date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,19.38,19.38,19.35,19.38,216600.0,14.2271,14.2271,14.2051,14.2271,216600.0
2005-01-03 09:35:00,19.36,19.4,19.32,19.39,171800.0,14.2124,14.2418,14.1831,14.2344,171800.0
2005-01-03 09:40:00,19.39,19.43,19.39,19.43,196400.0,14.2344,14.2638,14.2344,14.2638,196400.0
2005-01-03 09:45:00,19.43,19.43,19.38,19.38,149400.0,14.2638,14.2638,14.2271,14.2271,149400.0
2005-01-03 09:50:00,19.37,19.4,19.36,19.39,100800.0,14.2198,14.2418,14.2124,14.2344,100800.0
2005-01-03 09:55:00,19.39,19.39,19.32,19.32,90600.0,14.2344,14.2344,14.1831,14.1831,90600.0
2005-01-03 10:00:00,19.32,19.33,19.25,19.26,147600.0,14.1831,14.1904,14.1317,14.139,147600.0
2005-01-03 10:05:00,19.26,19.35,19.25,19.25,250000.0,14.139,14.2051,14.1317,14.1317,250000.0
2005-01-03 10:10:00,19.25,19.28,19.23,19.28,162200.0,14.1317,14.1537,14.117,14.1537,162200.0
2005-01-03 10:15:00,19.29,19.29,19.25,19.28,120400.0,14.161,14.161,14.1317,14.1537,120400.0
2005-01-03 10:20:00,19.27,19.38,19.26,19.28,217600.0,14.1464,14.2271,14.139,14.1537,217600.0
2005-01-03 10:25:00,19.28,19.3,19.26,19.29,131600.0,14.1537,14.1684,14.139,14.161,131600.0
2005-01-03 10:30:00,19.3,19.3,19.25,19.25,224600.0,14.1684,14.1684,14.1317,14.1317,224600.0
2005-01-03 10:35:00,19.25,19.26,19.25,19.26,126800.0,14.1317,14.139,14.1317,14.139,126800.0
2005-01-03 10:40:00,19.26,19.27,19.25,19.27,60000.0,14.139,14.1464,14.1317,14.1464,60000.0
2005-01-03 10:45:00,19.27,19.27,19.23,19.23,94000.0,14.1464,14.1464,14.117,14.117,94000.0
2005-01-03 10:50:00,19.23,19.25,19.23,19.24,80000.0,14.117,14.1317,14.117,14.1243,80000.0
2005-01-03 10:55:00,19.23,19.28,19.22,19.27,132600.0,14.117,14.1537,14.1096,14.1464,132600.0
2005-01-03 11:00:00,19.27,19.28,19.25,19.25,86600.0,14.1464,14.1537,14.1317,14.1317,86600.0
2005-01-03 11:05:00,19.25,19.25,19.24,19.24,77800.0,14.1317,14.1317,14.1243,14.1243,77800.0
2005-01-03 11:10:00,19.25,19.25,19.22,19.22,136200.0,14.1317,14.1317,14.1096,14.1096,136200.0
2005-01-03 11:15:00,19.22,19.25,19.21,19.21,129200.0,14.1096,14.1317,14.1023,14.1023,129200.0
2005-01-03 11:20:00,19.21,19.22,19.18,19.2,115600.0,14.1023,14.1096,14.0803,14.095,115600.0
2005-01-03 11:25:00,19.2,19.2,19.18,19.18,126200.0,14.095,14.095,14.0803,14.0803,126200.0
2005-01-03 11:30:00,19.18,19.18,19.17,19.17,104200.0,14.0803,14.0803,14.0729,14.0729,104200.0
2005-01-03 11:35:00,19.17,19.18,19.17,19.17,81400.0,14.0729,14.0803,14.0729,14.0729,81400.0
2005-01-03 11:40:00,19.17,19.19,19.16,19.19,111000.0,14.0729,14.0876,14.0656,14.0876,111000.0
2005-01-03 11:45:00,19.18,19.21,19.18,19.2,105600.0,14.0803,14.1023,14.0803,14.095,105600.0
2005-01-03 11:50:00,19.2,19.2,19.17,19.18,74600.0,14.095,14.095,14.0729,14.0803,74600.0
2005-01-03 11:55:00,19.18,19.18,19.17,19.17,99200.0,14.0803,14.0803,14.0729,14.0729,99200.0
2005-01-03 12:00:00,19.18,19.18,19.17,19.18,141400.0,14.0803,14.0803,14.0729,14.0803,141400.0
2005-01-03 12:05:00,19.17,19.19,19.17,19.18,59000.0,14.0729,14.0876,14.0729,14.0803,59000.0
2005-01-03 12:10:00,19.18,19.18,19.16,19.16,57400.0,14.0803,14.0803,14.0656,14.0656,57400.0
2005-01-03 12:15:00,19.16,19.16,19.14,19.14,60800.0,14.0656,14.0656,14.0509,14.0509,60800.0
2005-01-03 12:20:00,19.14,19.15,19.13,19.14,46800.0,14.0509,14.0583,14.0436,14.0509,46800.0
2005-01-03 12:25:00,19.14,19.15,19.13,19.13,82400.0,14.0509,14.0583,14.0436,14.0436,82400.0
2005-01-03 12:30:00,19.13,19.14,19.12,19.12,65400.0,14.0436,14.0509,14.0362,14.0362,65400.0
2005-01-03 12:35:00,19.12,19.13,19.12,19.12,60800.0,14.0362,14.0436,14.0362,14.0362,60800.0
2005-01-03 12:40:00,19.11,19.12,19.1,19.1,30400.0,14.0289,14.0362,14.0216,14.0216,30400.0
2005-01-03 12:45:00,19.1,19.11,19.09,19.09,91000.0,14.0216,14.0289,14.0142,14.0142,91000.0
2005-01-03 12:50:00,19.09,19.1,19.07,19.08,91800.0,14.0142,14.0216,13.9995,14.0069,91800.0
2005-01-03 12:55:00,19.08,19.09,19.06,19.07,104000.0,14.0069,14.0142,13.9922,13.9995,104000.0
2005-01-03 13:00:00,19.07,19.07,19.06,19.06,46400.0,13.9995,13.9995,13.9922,13.9922,46400.0
2005-01-03 13:05:00,19.07,19.07,19.06,19.07,34400.0,13.9995,13.9995,13.9922,13.9995,34400.0
2005-01-03 13:10:00,19.06,19.07,19.05,19.05,111200.0,13.9922,13.9995,13.9848,13.9848,111200.0
2005-01-03 13:15:00,19.05,19.07,19.05,19.07,80800.0,13.9848,13.9995,13.9848,13.9995,80800.0
2005-01-03 13:20:00,19.06,19.07,19.04,19.04,83600.0,13.9922,13.9995,13.9775,13.9775,83600.0
2005-01-03 13:25:00,19.04,19.04,19.0,19.02,140600.0,13.9775,13.9775,13.9481,13.9628,140600.0
2005-01-03 13:30:00,19.02,19.03,19.0,19.03,51200.0,13.9628,13.9702,13.9481,13.9702,51200.0
2005-01-03 13:35:00,19.03,19.04,19.0,19.03,111600.0,13.9702,13.9775,13.9481,13.9702,111600.0
2005-01-03 13:40:00,19.03,19.05,19.03,19.05,54600.0,13.9702,13.9848,13.9702,13.9848,54600.0
2005-01-03 13:45:00,19.05,19.06,19.03,19.05,54200.0,13.9848,13.9922,13.9702,13.9848,54200.0
2005-01-03 13:50:00,19.05,19.05,19.04,19.05,44600.0,13.9848,13.9848,13.9775,13.9848,44600.0
2005-01-03 13:55:00,19.05,19.07,19.05,19.07,55200.0,13.9848,13.9995,13.9848,13.9995,55200.0
2005-01-03 14:00:00,19.06,19.11,19.06,19.11,96800.0,13.9922,14.0289,13.9922,14.0289,96800.0
2005-01-03 14:05:00,19.11,19.12,19.11,19.11,269600.0,14.0289,14.0362,14.0289,14.0289,269600.0
2005-01-03 14:10:00,19.12,19.13,19.11,19.11,122600.0,14.0362,14.0436,14.0289,14.0289,122600.0
2005-01-03 14:15:00,19.12,19.13,19.11,19.12,66200.0,14.0362,14.0436,14.0289,14.0362,66200.0
2005-01-03 14:20:00,19.12,19.14,19.11,19.12,84200.0,14.0362,14.0509,14.0289,14.0362,84200.0
2005-01-03 14:25:00,19.12,19.13,19.11,19.12,118400.0,14.0362,14.0436,14.0289,14.0362,118400.0
2005-01-03 14:30:00,19.11,19.17,19.11,19.16,81600.0,14.0289,14.0729,14.0289,14.0656,81600.0
2005-01-03 14:35:00,19.15,19.17,19.15,19.15,100400.0,14.0583,14.0729,14.0583,14.0583,100400.0
2005-01-03 14:40:00,19.15,19.15,19.12,19.14,56600.0,14.0583,14.0583,14.0362,14.0509,56600.0
2005-01-03 14:45:00,19.14,19.14,19.12,19.14,38800.0,14.0509,14.0509,14.0362,14.0509,38800.0
2005-01-03 14:50:00,19.14,19.14,19.11,19.12,83200.0,14.0509,14.0509,14.0289,14.0362,83200.0
2005-01-03 14:55:00,19.11,19.12,19.08,19.08,94200.0,14.0289,14.0362,14.0069,14.0069,94200.0
2005-01-03 15:00:00,19.08,19.09,19.08,19.08,110200.0,14.0069,14.0142,14.0069,14.0069,110200.0
2005-01-03 15:05:00,19.08,19.09,19.05,19.07,134000.0,14.0069,14.0142,13.9848,13.9995,134000.0
2005-01-03 15:10:00,19.07,19.07,19.03,19.04,246800.0,13.9995,13.9995,13.9702,13.9775,246800.0
2005-01-03 15:15:00,19.04,19.05,19.04,19.04,136000.0,13.9775,13.9848,13.9775,13.9775,136000.0
2005-01-03 15:20:00,19.04,19.06,19.04,19.06,64000.0,13.9775,13.9922,13.9775,13.9922,64000.0
2005-01-03 15:25:00,19.05,19.06,19.03,19.03,114400.0,13.9848,13.9922,13.9702,13.9702,114400.0
2005-01-03 15:30:00,19.04,19.04,19.02,19.02,126000.0,13.9775,13.9775,13.9628,13.9628,126000.0
2005-01-03 15:35:00,19.02,19.03,19.02,19.02,340600.0,13.9628,13.9702,13.9628,13.9628,340600.0
2005-01-03 15:40:00,19.02,19.04,19.02,19.04,172600.0,13.9628,13.9775,13.9628,13.9775,172600.0
2005-01-03 15:45:00,19.04,19.04,19.01,19.01,130400.0,13.9775,13.9775,13.9555,13.9555,130400.0
2005-01-03 15:50:00,19.01,19.02,19.0,19.0,319200.0,13.9555,13.9628,13.9481,13.9481,319200.0
2005-01-03 15:55:00,19.0,19.01,18.97,19.0,285000.0,13.9481,13.9555,13.9261,13.9481,285000.0
2005-01-04 09:30:00,19.23,19.23,19.15,19.19,234200.0,14.117,14.117,14.0583,14.0876,234200.0
2005-01-04 09:35:00,19.19,19.2,19.16,19.19,203200.0,14.0876,14.095,14.0656,14.0876,203200.0
2005-01-04 09:40:00,19.18,19.19,19.13,19.14,283800.0,14.0803,14.0876,14.0436,14.0509,283800.0
2005-01-04 09:45:00,19.14,19.17,19.13,19.16,170600.0,14.0509,14.0729,14.0436,14.0656,170600.0
2005-01-04 09:50:00,19.16,19.25,19.16,19.23,175400.0,14.0656,14.1317,14.0656,14.117,175400.0
2005-01-04 09:55:00,19.23,19.23,19.18,19.18,125200.0,14.117,14.117,14.0803,14.0803,125200.0
2005-01-04 10:00:00,19.18,19.2,19.17,19.2,149200.0,14.0803,14.095,14.0729,14.095,149200.0
2005-01-04 10:05:00,19.2,19.25,19.19,19.24,167000.0,14.095,14.1317,14.0876,14.1243,167000.0
2005-01-04 10:10:00,19.25,19.3,19.24,19.28,114200.0,14.1317,14.1684,14.1243,14.1537,114200.0
2005-01-04 10:15:00,19.28,19.28,19.24,19.25,209400.0,14.1537,14.1537,14.1243,14.1317,209400.0
2005-01-04 10:20:00,19.25,19.25,19.21,19.22,95200.0,14.1317,14.1317,14.1023,14.1096,95200.0
2005-01-04 10:25:00,19.22,19.25,19.2,19.25,134400.0,14.1096,14.1317,14.095,14.1317,134400.0
2005-01-04 10:30:00,19.25,19.25,19.23,19.25,113200.0,14.1317,14.1317,14.117,14.1317,113200.0
2005-01-04 10:35:00,19.25,19.26,19.24,19.25,119800.0,14.1317,14.139,14.1243,14.1317,119800.0
2005-01-04 10:40:00,19.25,19.26,19.23,19.24,105400.0,14.1317,14.139,14.117,14.1243,105400.0
2005-01-04 10:45:00,19.24,19.24,19.16,19.16,69800.0,14.1243,14.1243,14.0656,14.0656,69800.0
2005-01-04 10:50:00,19.16,19.2,19.16,19.17,81200.0,14.0656,14.095,14.0656,14.0729,81200.0
2005-01-04 10:55:00,19.18,19.18,19.16,19.16,24200.0,14.0803,14.0803,14.0656,14.0656,24200.0
2005-01-04 11:00:00,19.16,19.16,19.11,19.15,116200.0,14.0656,14.0656,14.0289,14.0583,116200.0
2005-01-04 11:05:00,19.15,19.17,19.11,19.12,69400.0,14.0583,14.0729,14.0289,14.0362,69400.0
2005-01-04 11:10:00,19.13,19.13,19.08,19.08,83400.0,14.0436,14.0436,14.0069,14.0069,83400.0
2005-01-04 11:15:00,19.07,19.11,19.06,19.11,87200.0,13.9995,14.0289,13.9922,14.0289,87200.0
2005-01-04 11:20:00,19.11,19.11,19.09,19.11,98400.0,14.0289,14.0289,14.0142,14.0289,98400.0
2005-01-04 11:25:00,19.1,19.11,19.09,19.11,25000.0,14.0216,14.0289,14.0142,14.0289,25000.0
2005-01-04 11:30:00,19.11,19.14,19.11,19.14,41400.0,14.0289,14.0509,14.0289,14.0509,41400.0
2005-01-04 11:35:00,19.14,19.16,19.13,19.16,73000.0,14.0509,14.0656,14.0436,14.0656,73000.0
2005-01-04 11:40:00,19.16,19.17,19.16,19.16,32600.0,14.0656,14.0729,14.0656,14.0656,32600.0
2005-01-04 11:45:00,19.16,19.2,19.16,19.2,120000.0,14.0656,14.095,14.0656,14.095,120000.0
2005-01-04 11:50:00,19.19,19.2,19.17,19.17,98000.0,14.0876,14.095,14.0729,14.0729,98000.0
2005-01-04 11:55:00,19.17,19.22,19.17,19.21,58400.0,14.0729,14.1096,14.0729,14.1023,58400.0
2005-01-04 12:00:00,19.21,19.23,19.2,19.2,123600.0,14.1023,14.117,14.095,14.095,123600.0
2005-01-04 12:05:00,19.2,19.23,19.2,19.22,50400.0,14.095,14.117,14.095,14.1096,50400.0
2005-01-04 12:10:00,19.22,19.22,19.2,19.2,57800.0,14.1096,14.1096,14.095,14.095,57800.0
2005-01-04 12:15:00,19.2,19.24,19.19,19.23,50400.0,14.095,14.1243,14.0876,14.117,50400.0
2005-01-04 12:20:00,19.23,19.23,19.2,19.22,23200.0,14.117,14.117,14.095,14.1096,23200.0
2005-01-04 12:25:00,19.22,19.24,19.21,19.23,75600.0,14.1096,14.1243,14.1023,14.117,75600.0
2005-01-04 12:30:00,19.23,19.24,19.22,19.24,52200.0,14.117,14.1243,14.1096,14.1243,52200.0
2005-01-04 12:35:00,19.24,19.28,19.24,19.28,269600.0,14.1243,14.1537,14.1243,14.1537,269600.0
2005-01-04 12:40:00,19.27,19.28,19.26,19.28,65000.0,14.1464,14.1537,14.139,14.1537,65000.0
2005-01-04 12:45:00,19.28,19.29,19.28,19.29,111000.0,14.1537,14.161,14.1537,14.161,111000.0
2005-01-04 12:50:00,19.29,19.36,19.29,19.36,207800.0,14.161,14.2124,14.161,14.2124,207800.0
2005-01-04 12:55:00,19.36,19.38,19.32,19.33,134600.0,14.2124,14.2271,14.1831,14.1904,134600.0
2005-01-04 13:00:00,19.34,19.35,19.32,19.35,128000.0,14.1977,14.2051,14.1831,14.2051,128000.0
2005-01-04 13:05:00,19.35,19.38,19.34,19.38,81600.0,14.2051,14.2271,14.1977,14.2271,81600.0
2005-01-04 13:10:00,19.38,19.4,19.38,19.4,75000.0,14.2271,14.2418,14.2271,14.2418,75000.0
2005-01-04 13:15:00,19.4,19.4,19.38,19.38,41600.0,14.2418,14.2418,14.2271,14.2271,41600.0
2005-01-04 13:20:00,19.38,19.38,19.35,19.38,41400.0,14.2271,14.2271,14.2051,14.2271,41400.0
2005-01-04 13:25:00,19.36,19.38,19.33,19.35,40200.0,14.2124,14.2271,14.1904,14.2051,40200.0
2005-01-04 13:30:00,19.35,19.38,19.35,19.35,139800.0,14.2051,14.2271,14.2051,14.2051,139800.0
2005-01-04 13:35:00,19.34,19.35,19.33,19.35,36800.0,14.1977,14.2051,14.1904,14.2051,36800.0
2005-01-04 13:40:00,19.34,19.35,19.33,19.35,86000.0,14.1977,14.2051,14.1904,14.2051,86000.0
2005-01-04 13:45:00,19.35,19.37,19.35,19.36,50400.0,14.2051,14.2198,14.2051,14.2124,50400.0
2005-01-04 13:50:00,19.37,19.39,19.36,19.38,103600.0,14.2198,14.2344,14.2124,14.2271,103600.0
2005-01-04 13:55:00,19.38,19.4,19.36,19.4,101400.0,14.2271,14.2418,14.2124,14.2418,101400.0
2005-01-04 14:00:00,19.4,19.4,19.34,19.34,90400.0,14.2418,14.2418,14.1977,14.1977,90400.0
2005-01-04 14:05:00,19.34,19.34,19.27,19.31,187600.0,14.1977,14.1977,14.1464,14.1757,187600.0
2005-01-04 14:10:00,19.3,19.34,19.29,19.33,54800.0,14.1684,14.1977,14.161,14.1904,54800.0
2005-01-04 14:15:00,19.33,19.34,19.3,19.3,61000.0,14.1904,14.1977,14.1684,14.1684,61000.0
2005-01-04 14:20:00,19.3,19.31,19.27,19.27,81000.0,14.1684,14.1757,14.1464,14.1464,81000.0
2005-01-04 14:25:00,19.27,19.28,19.25,19.25,94200.0,14.1464,14.1537,14.1317,14.1317,94200.0
2005-01-04 14:30:00,19.25,19.28,19.25,19.27,79000.0,14.1317,14.1537,14.1317,14.1464,79000.0
2005-01-04 14:35:00,19.26,19.27,19.24,19.25,58800.0,14.139,14.1464,14.1243,14.1317,58800.0
2005-01-04 14:40:00,19.25,19.29,19.25,19.25,103200.0,14.1317,14.161,14.1317,14.1317,103200.0
2005-01-04 14:45:00,19.25,19.25,19.2,19.21,100600.0,14.1317,14.1317,14.095,14.1023,100600.0
2005-01-04 14:50:00,19.21,19.22,19.2,19.2,116400.0,14.1023,14.1096,14.095,14.095,116400.0
2005-01-04 14:55:00,19.2,19.25,19.2,19.25,116200.0,14.095,14.1317,14.095,14.1317,116200.0
2005-01-04 15:00:00,19.25,19.29,19.25,19.27,103200.0,14.1317,14.161,14.1317,14.1464,103200.0
2005-01-04 15:05:00,19.25,19.25,19.23,19.24,52400.0,14.1317,14.1317,14.117,14.1243,52400.0
2005-01-04 15:10:00,19.24,19.24,19.23,19.24,114000.0,14.1243,14.1243,14.117,14.1243,114000.0
2005-01-04 15:15:00,19.23,19.24,19.2,19.21,243200.0,14.117,14.1243,14.095,14.1023,243200.0
2005-01-04 15:20:00,19.2,19.21,19.15,19.16,141200.0,14.095,14.1023,14.0583,14.0656,141200.0
2005-01-04 15:25:00,19.17,19.17,19.15,19.15,30400.0,14.0729,14.0729,14.0583,14.0583,30400.0
2005-01-04 15:30:00,19.15,19.15,19.13,19.14,214600.0,14.0583,14.0583,14.0436,14.0509,214600.0
2005-01-04 15:35:00,19.14,19.14,19.08,19.09,71800.0,14.0509,14.0509,14.0069,14.0142,71800.0
2005-01-04 15:40:00,19.09,19.09,19.08,19.08,72600.0,14.0142,14.0142,14.0069,14.0069,72600.0
2005-01-04 15:45:00,19.08,19.08,19.03,19.04,156800.0,14.0069,14.0069,13.9702,13.9775,156800.0
2005-01-04 15:50:00,19.04,19.06,19.02,19.04,140800.0,13.9775,13.9922,13.9628,13.9775,140800.0
2005-01-04 15:55:00,19.03,19.06,19.03,19.04,176600.0,13.9702,13.9922,13.9702,13.9775,176600.0
2005-01-05 09:30:00,19.03,19.13,19.03,19.08,117200.0,13.9702,14.0436,13.9702,14.0069,117200.0
2005-01-05 09:35:00,19.08,19.09,18.97,19.0,117000.0,14.0069,14.0142,13.9261,13.9481,117000.0
2005-01-05 09:40:00,19.0,19.05,18.98,19.0,127600.0,13.9481,13.9848,13.9335,13.9481,127600.0
2005-01-05 09:45:00,19.0,19.11,18.98,19.1,289800.0,13.9481,14.0289,13.9335,14.0216,289800.0
2005-01-05 09:50:00,19.11,19.16,19.1,19.12,197000.0,14.0289,14.0656,14.0216,14.0362,197000.0
2005-01-05 09:55:00,19.13,19.22,19.13,19.18,131800.0,14.0436,14.1096,14.0436,14.0803,131800.0
2005-01-05 10:00:00,19.17,19.18,19.14,19.17,110200.0,14.0729,14.0803,14.0509,14.0729,110200.0
2005-01-05 10:05:00,19.16,19.18,19.14,19.16,111000.0,14.0656,14.0803,14.0509,14.0656,111000.0
2005-01-05 10:10:00,19.16,19.17,19.06,19.09,282800.0,14.0656,14.0729,13.9922,14.0142,282800.0
2005-01-05 10:15:00,19.11,19.13,19.07,19.11,158800.0,14.0289,14.0436,13.9995,14.0289,158800.0
2005-01-05 10:20:00,19.11,19.11,19.0,19.02,196000.0,14.0289,14.0289,13.9481,13.9628,196000.0
2005-01-05 10:25:00,19.02,19.03,18.97,19.03,196400.0,13.9628,13.9702,13.9261,13.9702,196400.0
2005-01-05 10:30:00,19.03,19.03,18.9,18.96,267600.0,13.9702,13.9702,13.8747,13.9188,267600.0
2005-01-05 10:35:00,18.96,18.96,18.87,18.93,224000.0,13.9188,13.9188,13.8527,13.8968,224000.0
2005-01-05 10:40:00,18.93,18.95,18.88,18.93,103600.0,13.8968,13.9114,13.86,13.8968,103600.0
2005-01-05 10:45:00,18.93,18.96,18.85,18.86,162800.0,13.8968,13.9188,13.838,13.8454,162800.0
2005-01-05 10:50:00,18.86,18.88,18.84,18.85,123000.0,13.8454,13.86,13.8307,13.838,123000.0
2005-01-05 10:55:00,18.85,18.86,18.77,18.8,330200.0,13.838,13.8454,13.7793,13.8013,330200.0
2005-01-05 11:00:00,18.8,18.87,18.8,18.86,227400.0,13.8013,13.8527,13.8013,13.8454,227400.0
2005-01-05 11:05:00,18.86,18.92,18.85,18.92,121600.0,13.8454,13.8894,13.838,13.8894,121600.0
2005-01-05 11:10:00,18.92,18.93,18.89,18.9,124400.0,13.8894,13.8968,13.8674,13.8747,124400.0
2005-01-05 11:15:00,18.9,18.9,18.84,18.87,154000.0,13.8747,13.8747,13.8307,13.8527,154000.0
2005-01-05 11:20:00,18.87,18.88,18.86,18.86,62000.0,13.8527,13.86,13.8454,13.8454,62000.0
2005-01-05 11:25:00,18.86,18.86,18.79,18.85,154400.0,13.8454,13.8454,13.794,13.838,154400.0
2005-01-05 11:30:00,18.84,18.86,18.83,18.85,110200.0,13.8307,13.8454,13.8233,13.838,110200.0
2005-01-05 11:35:00,18.85,18.86,18.84,18.85,147400.0,13.838,13.8454,13.8307,13.838,147400.0
2005-01-05 11:40:00,18.84,18.85,18.78,18.8,175800.0,13.8307,13.838,13.7866,13.8013,175800.0
2005-01-05 11:45:00,18.8,18.84,18.8,18.83,66400.0,13.8013,13.8307,13.8013,13.8233,66400.0
2005-01-05 11:50:00,18.8,18.81,18.8,18.8,149400.0,13.8013,13.8087,13.8013,13.8013,149400.0
2005-01-05 11:55:00,18.8,18.8,18.77,18.77,168000.0,13.8013,13.8013,13.7793,13.7793,168000.0
2005-01-05 12:00:00,18.77,18.77,18.68,18.71,245800.0,13.7793,13.7793,13.7132,13.7352,245800.0
2005-01-05 12:05:00,18.71,18.71,18.66,18.67,123800.0,13.7352,13.7352,13.6985,13.7059,123800.0
2005-01-05 12:10:00,18.67,18.67,18.63,18.64,110800.0,13.7059,13.7059,13.6765,13.6839,110800.0
2005-01-05 12:15:00,18.64,18.67,18.64,18.67,163400.0,13.6839,13.7059,13.6839,13.7059,163400.0
2005-01-05 12:20:00,18.67,18.71,18.67,18.7,266400.0,13.7059,13.7352,13.7059,13.7279,266400.0
2005-01-05 12:25:00,18.7,18.72,18.68,18.71,84200.0,13.7279,13.7426,13.7132,13.7352,84200.0
2005-01-05 12:30:00,18.71,18.72,18.68,18.72,141600.0,13.7352,13.7426,13.7132,13.7426,141600.0
2005-01-05 12:35:00,18.72,18.72,18.68,18.68,125000.0,13.7426,13.7426,13.7132,13.7132,125000.0
2005-01-05 12:40:00,18.66,18.68,18.6,18.6,350800.0,13.6985,13.7132,13.6545,13.6545,350800.0
2005-01-05 12:45:00,18.61,18.66,18.6,18.66,440200.0,13.6618,13.6985,13.6545,13.6985,440200.0
2005-01-05 12:50:00,18.66,18.67,18.65,18.65,159400.0,13.6985,13.7059,13.6912,13.6912,159400.0
2005-01-05 12:55:00,18.66,18.71,18.65,18.69,159400.0,13.6985,13.7352,13.6912,13.7206,159400.0
2005-01-05 13:00:00,18.71,18.71,18.68,18.68,133600.0,13.7352,13.7352,13.7132,13.7132,133600.0
2005-01-05 13:05:00,18.68,18.7,18.67,18.69,48800.0,13.7132,13.7279,13.7059,13.7206,48800.0
2005-01-05 13:10:00,18.7,18.72,18.7,18.71,180000.0,13.7279,13.7426,13.7279,13.7352,180000.0
2005-01-05 13:15:00,18.71,18.73,18.7,18.73,198800.0,13.7352,13.7499,13.7279,13.7499,198800.0
2005-01-05 13:20:00,18.72,18.8,18.72,18.8,80800.0,13.7426,13.8013,13.7426,13.8013,80800.0
2005-01-05 13:25:00,18.81,18.84,18.8,18.83,178800.0,13.8087,13.8307,13.8013,13.8233,178800.0
2005-01-05 13:30:00,18.83,18.83,18.81,18.81,50400.0,13.8233,13.8233,13.8087,13.8087,50400.0
2005-01-05 13:35:00,18.81,18.83,18.79,18.8,102800.0,13.8087,13.8233,13.794,13.8013,102800.0
2005-01-05 13:40:00,18.79,18.82,18.79,18.81,37800.0,13.794,13.816,13.794,13.8087,37800.0
2005-01-05 13:45:00,18.8,18.81,18.8,18.8,36200.0,13.8013,13.8087,13.8013,13.8013,36200.0
2005-01-05 13:50:00,18.8,18.8,18.76,18.78,56000.0,13.8013,13.8013,13.772,13.7866,56000.0
2005-01-05 13:55:00,18.78,18.79,18.75,18.75,56600.0,13.7866,13.794,13.7646,13.7646,56600.0
2005-01-05 14:00:00,18.75,18.8,18.75,18.79,84400.0,13.7646,13.8013,13.7646,13.794,84400.0
2005-01-05 14:05:00,18.8,18.8,18.8,18.8,39800.0,13.8013,13.8013,13.8013,13.8013,39800.0
2005-01-05 14:10:00,18.81,18.82,18.79,18.8,38800.0,13.8087,13.816,13.794,13.8013,38800.0
2005-01-05 14:15:00,18.8,18.81,18.79,18.8,25200.0,13.8013,13.8087,13.794,13.8013,25200.0
2005-01-05 14:20:00,18.8,18.81,18.8,18.81,73000.0,13.8013,13.8087,13.8013,13.8087,73000.0
2005-01-05 14:25:00,18.81,18.82,18.81,18.82,50800.0,13.8087,13.816,13.8087,13.816,50800.0
2005-01-05 14:30:00,18.83,18.83,18.82,18.82,123000.0,13.8233,13.8233,13.816,13.816,123000.0
2005-01-05 14:35:00,18.82,18.83,18.82,18.83,103800.0,13.816,13.8233,13.816,13.8233,103800.0
2005-01-05 14:40:00,18.83,18.84,18.82,18.84,45200.0,13.8233,13.8307,13.816,13.8307,45200.0
2005-01-05 14:45:00,18.84,18.85,18.83,18.84,80600.0,13.8307,13.838,13.8233,13.8307,80600.0
2005-01-05 14:50:00,18.84,18.86,18.83,18.86,40400.0,13.8307,13.8454,13.8233,13.8454,40400.0
2005-01-05 14:55:00,18.86,18.89,18.85,18.88,112000.0,13.8454,13.8674,13.838,13.86,112000.0
2005-01-05 15:00:00,18.89,18.9,18.86,18.87,84400.0,13.8674,13.8747,13.8454,13.8527,84400.0
2005-01-05 15:05:00,18.87,18.87,18.85,18.87,111400.0,13.8527,13.8527,13.838,13.8527,111400.0
2005-01-05 15:10:00,18.87,18.9,18.86,18.9,103000.0,13.8527,13.8747,13.8454,13.8747,103000.0
2005-01-05 15:15:00,18.9,18.9,18.87,18.88,74800.0,13.8747,13.8747,13.8527,13.86,74800.0
2005-01-05 15:20:00,18.88,18.88,18.84,18.85,118800.0,13.86,13.86,13.8307,13.838,118800.0
2005-01-05 15:25:00,18.85,18.86,18.8,18.84,174000.0,13.838,13.8454,13.8013,13.8307,174000.0
2005-01-05 15:30:00,18.84,18.88,18.84,18.84,92200.0,13.8307,13.86,13.8307,13.8307,92200.0
2005-01-05 15:35:00,18.84,18.86,18.83,18.83,153600.0,13.8307,13.8454,13.8233,13.8233,153600.0
2005-01-05 15:40:00,18.84,18.84,18.78,18.83,135200.0,13.8307,13.8307,13.7866,13.8233,135200.0
2005-01-05 15:45:00,18.78,18.85,18.78,18.83,138000.0,13.7866,13.838,13.7866,13.8233,138000.0
2005-01-05 15:50:00,18.83,18.85,18.8,18.8,217200.0,13.8233,13.838,13.8013,13.8013,217200.0
2005-01-05 15:55:00,18.8,18.81,18.75,18.8,245000.0,13.8013,13.8087,13.7646,13.8013,245000.0
2005-01-06 09:30:00,18.79,18.89,18.75,18.83,159400.0,13.794,13.8674,13.7646,13.8233,159400.0
2005-01-06 09:35:00,18.83,18.93,18.83,18.9,359000.0,13.8233,13.8968,13.8233,13.8747,359000.0
2005-01-06 09:40:00,18.89,18.89,18.66,18.73,142800.0,13.8674,13.8674,13.6985,13.7499,142800.0
2005-01-06 09:45:00,18.74,18.74,18.63,18.66,137400.0,13.7573,13.7573,13.6765,13.6985,137400.0
2005-01-06 09:50:00,18.65,18.66,18.6,18.64,176600.0,13.6912,13.6985,13.6545,13.6839,176600.0
2005-01-06 09:55:00,18.64,18.67,18.59,18.61,130800.0,13.6839,13.7059,13.6472,13.6618,130800.0
2005-01-06 10:00:00,18.6,18.67,18.6,18.66,108600.0,13.6545,13.7059,13.6545,13.6985,108600.0
2005-01-06 10:05:00,18.66,18.67,18.63,18.66,131800.0,13.6985,13.7059,13.6765,13.6985,131800.0
2005-01-06 10:10:00,18.66,18.7,18.66,18.7,73800.0,13.6985,13.7279,13.6985,13.7279,73800.0
2005-01-06 10:15:00,18.7,18.73,18.69,18.72,105000.0,13.7279,13.7499,13.7206,13.7426,105000.0
2005-01-06 10:20:00,18.72,18.75,18.7,18.75,189200.0,13.7426,13.7646,13.7279,13.7646,189200.0
2005-01-06 10:25:00,18.75,18.8,18.75,18.75,186400.0,13.7646,13.8013,13.7646,13.7646,186400.0
2005-01-06 10:30:00,18.75,18.87,18.75,18.84,191600.0,13.7646,13.8527,13.7646,13.8307,191600.0
2005-01-06 10:35:00,18.83,18.91,18.82,18.89,177400.0,13.8233,13.8821,13.816,13.8674,177400.0
2005-01-06 10:40:00,18.88,18.9,18.88,18.9,171400.0,13.86,13.8747,13.86,13.8747,171400.0
2005-01-06 10:45:00,18.9,18.9,18.83,18.85,139600.0,13.8747,13.8747,13.8233,13.838,139600.0
2005-01-06 10:50:00,18.85,18.87,18.83,18.86,200800.0,13.838,13.8527,13.8233,13.8454,200800.0
2005-01-06 10:55:00,18.86,18.86,18.79,18.85,177200.0,13.8454,13.8454,13.794,13.838,177200.0
2005-01-06 11:00:00,18.84,18.87,18.83,18.86,181000.0,13.8307,13.8527,13.8233,13.8454,181000.0
2005-01-06 11:05:00,18.88,18.92,18.86,18.92,241600.0,13.86,13.8894,13.8454,13.8894,241600.0
2005-01-06 11:10:00,18.91,18.92,18.85,18.85,170800.0,13.8821,13.8894,13.838,13.838,170800.0
2005-01-06 11:15:00,18.85,18.89,18.85,18.87,118600.0,13.838,13.8674,13.838,13.8527,118600.0
2005-01-06 11:20:00,18.88,18.9,18.87,18.89,64400.0,13.86,13.8747,13.8527,13.8674,64400.0
2005-01-06 11:25:00,18.89,18.91,18.88,18.9,92000.0,13.8674,13.8821,13.86,13.8747,92000.0
2005-01-06 11:30:00,18.9,18.93,18.88,18.92,145000.0,13.8747,13.8968,13.86,13.8894,145000.0
2005-01-06 11:35:00,18.92,18.92,18.86,18.86,88200.0,13.8894,13.8894,13.8454,13.8454,88200.0
2005-01-06 11:40:00,18.86,18.89,18.85,18.88,251000.0,13.8454,13.8674,13.838,13.86,251000.0
2005-01-06 11:45:00,18.88,18.88,18.84,18.85,65000.0,13.86,13.86,13.8307,13.838,65000.0
2005-01-06 11:50:00,18.85,18.85,18.82,18.85,145600.0,13.838,13.838,13.816,13.838,145600.0
2005-01-06 11:55:00,18.85,18.85,18.85,18.85,42400.0,13.838,13.838,13.838,13.838,42400.0
2005-01-06 12:00:00,18.85,18.85,18.84,18.85,47600.0,13.838,13.838,13.8307,13.838,47600.0
2005-01-06 12:05:00,18.85,18.86,18.85,18.85,181200.0,13.838,13.8454,13.838,13.838,181200.0
2005-01-06 12:10:00,18.85,18.89,18.85,18.89,57800.0,13.838,13.8674,13.838,13.8674,57800.0
2005-01-06 12:15:00,18.89,18.9,18.88,18.9,50000.0,13.8674,13.8747,13.86,13.8747,50000.0
2005-01-06 12:20:00,18.9,18.96,18.9,18.95,82600.0,13.8747,13.9188,13.8747,13.9114,82600.0
2005-01-06 12:25:00,18.95,19.0,18.93,19.0,110200.0,13.9114,13.9481,13.8968,13.9481,110200.0
2005-01-06 12:30:00,19.0,19.01,18.98,19.01,98800.0,13.9481,13.9555,13.9335,13.9555,98800.0
2005-01-06 12:35:00,19.01,19.02,19.0,19.02,80800.0,13.9555,13.9628,13.9481,13.9628,80800.0
2005-01-06 12:40:00,19.02,19.03,19.02,19.03,59800.0,13.9628,13.9702,13.9628,13.9702,59800.0
2005-01-06 12:45:00,19.03,19.03,18.99,19.0,80400.0,13.9702,13.9702,13.9408,13.9481,80400.0
2005-01-06 12:50:00,19.0,19.0,18.96,18.97,33800.0,13.9481,13.9481,13.9188,13.9261,33800.0
2005-01-06 12:55:00,18.97,18.98,18.97,18.97,110600.0,13.9261,13.9335,13.9261,13.9261,110600.0
2005-01-06 13:00:00,18.97,18.99,18.97,18.98,118200.0,13.9261,13.9408,13.9261,13.9335,118200.0
2005-01-06 13:05:00,18.98,18.98,18.95,18.98,32400.0,13.9335,13.9335,13.9114,13.9335,32400.0
2005-01-06 13:10:00,18.97,19.0,18.97,19.0,93600.0,13.9261,13.9481,13.9261,13.9481,93600.0
2005-01-06 13:15:00,19.0,19.0,18.99,19.0,63600.0,13.9481,13.9481,13.9408,13.9481,63600.0
2005-01-06 13:20:00,19.0,19.0,19.0,19.0,229600.0,13.9481,13.9481,13.9481,13.9481,229600.0
2005-01-06 13:25:00,19.0,19.03,19.0,19.03,153600.0,13.9481,13.9702,13.9481,13.9702,153600.0
2005-01-06 13:30:00,19.03,19.06,19.03,19.04,107200.0,13.9702,13.9922,13.9702,13.9775,107200.0
2005-01-06 13:35:00,19.04,19.06,18.98,19.05,100400.0,13.9775,13.9922,13.9335,13.9848,100400.0
2005-01-06 13:40:00,19.04,19.06,19.04,19.06,50600.0,13.9775,13.9922,13.9775,13.9922,50600.0
2005-01-06 13:45:00,19.06,19.1,19.05,19.07,157800.0,13.9922,14.0216,13.9848,13.9995,157800.0
2005-01-06 13:50:00,19.06,19.1,19.05,19.06,164000.0,13.9922,14.0216,13.9848,13.9922,164000.0
2005-01-06 13:55:00,19.06,19.07,19.04,19.07,121200.0,13.9922,13.9995,13.9775,13.9995,121200.0
2005-01-06 14:00:00,19.07,19.11,19.07,19.1,149800.0,13.9995,14.0289,13.9995,14.0216,149800.0
2005-01-06 14:05:00,19.1,19.1,19.08,19.09,125200.0,14.0216,14.0216,14.0069,14.0142,125200.0
2005-01-06 14:10:00,19.09,19.09,19.05,19.07,103400.0,14.0142,14.0142,13.9848,13.9995,103400.0
2005-01-06 14:15:00,19.07,19.11,19.06,19.11,77600.0,13.9995,14.0289,13.9922,14.0289,77600.0
2005-01-06 14:20:00,19.1,19.13,19.1,19.1,60600.0,14.0216,14.0436,14.0216,14.0216,60600.0
2005-01-06 14:25:00,19.1,19.11,19.08,19.1,64200.0,14.0216,14.0289,14.0069,14.0216,64200.0
2005-01-06 14:30:00,19.1,19.13,19.1,19.12,65800.0,14.0216,14.0436,14.0216,14.0362,65800.0
2005-01-06 14:35:00,19.13,19.17,19.11,19.17,175400.0,14.0436,14.0729,14.0289,14.0729,175400.0
2005-01-06 14:40:00,19.17,19.18,19.17,19.18,84400.0,14.0729,14.0803,14.0729,14.0803,84400.0
2005-01-06 14:45:00,19.18,19.18,19.0,19.18,124400.0,14.0803,14.0803,13.9481,14.0803,124400.0
2005-01-06 14:50:00,19.18,19.2,19.18,19.18,89000.0,14.0803,14.095,14.0803,14.0803,89000.0
2005-01-06 14:55:00,19.18,19.21,19.17,19.17,91200.0,14.0803,14.1023,14.0729,14.0729,91200.0
2005-01-06 15:00:00,19.17,19.2,19.15,19.19,135200.0,14.0729,14.095,14.0583,14.0876,135200.0
2005-01-06 15:05:00,19.2,19.22,19.19,19.22,122200.0,14.095,14.1096,14.0876,14.1096,122200.0
2005-01-06 15:10:00,19.22,19.22,19.19,19.2,103200.0,14.1096,14.1096,14.0876,14.095,103200.0
2005-01-06 15:15:00,19.19,19.2,19.18,19.2,199800.0,14.0876,14.095,14.0803,14.095,199800.0
2005-01-06 15:20:00,19.2,19.2,19.17,19.18,118000.0,14.095,14.095,14.0729,14.0803,118000.0
2005-01-06 15:25:00,19.18,19.18,19.17,19.18,114000.0,14.0803,14.0803,14.0729,14.0803,114000.0
2005-01-06 15:30:00,19.18,19.21,19.17,19.21,129200.0,14.0803,14.1023,14.0729,14.1023,129200.0
2005-01-06 15:35:00,19.21,19.21,19.18,19.2,142400.0,14.1023,14.1023,14.0803,14.095,142400.0
2005-01-06 15:40:00,19.19,19.2,19.16,19.17,149600.0,14.0876,14.095,14.0656,14.0729,149600.0
2005-01-06 15:45:00,19.17,19.18,19.17,19.18,140800.0,14.0729,14.0803,14.0729,14.0803,140800.0
2005-01-06 15:50:00,19.18,19.18,19.17,19.17,121800.0,14.0803,14.0803,14.0729,14.0729,121800.0
2005-01-06 15:55:00,19.17,19.18,19.11,19.13,165400.0,14.0729,14.0803,14.0289,14.0436,165400.0
2005-01-07 09:30:00,19.13,19.13,18.98,18.98,161800.0,14.0436,14.0436,13.9335,13.9335,161800.0
2005-01-07 09:35:00,18.98,19.06,18.93,18.93,205600.0,13.9335,13.9922,13.8968,13.8968,205600.0
2005-01-07 09:40:00,18.93,19.13,18.78,18.81,184000.0,13.8968,14.0436,13.7866,13.8087,184000.0
2005-01-07 09:45:00,18.81,18.9,18.81,18.9,94400.0,13.8087,13.8747,13.8087,13.8747,94400.0
2005-01-07 09:50:00,18.9,18.9,18.85,18.9,95400.0,13.8747,13.8747,13.838,13.8747,95400.0
2005-01-07 09:55:00,18.89,18.89,18.81,18.85,235400.0,13.8674,13.8674,13.8087,13.838,235400.0
2005-01-07 10:00:00,18.84,18.86,18.83,18.84,117600.0,13.8307,13.8454,13.8233,13.8307,117600.0
2005-01-07 10:05:00,18.84,18.86,18.8,18.8,78000.0,13.8307,13.8454,13.8013,13.8013,78000.0
2005-01-07 10:10:00,18.8,18.81,18.78,18.79,78400.0,13.8013,13.8087,13.7866,13.794,78400.0
2005-01-07 10:15:00,18.78,18.81,18.75,18.81,246600.0,13.7866,13.8087,13.7646,13.8087,246600.0
2005-01-07 10:20:00,18.8,18.81,18.77,18.77,88200.0,13.8013,13.8087,13.7793,13.7793,88200.0
2005-01-07 10:25:00,18.77,18.77,18.72,18.72,121200.0,13.7793,13.7793,13.7426,13.7426,121200.0
2005-01-07 10:30:00,18.72,18.72,18.69,18.7,213600.0,13.7426,13.7426,13.7206,13.7279,213600.0
2005-01-07 10:35:00,18.7,18.75,18.68,18.74,209200.0,13.7279,13.7646,13.7132,13.7573,209200.0
2005-01-07 10:40:00,18.75,18.75,18.64,18.67,223200.0,13.7646,13.7646,13.6839,13.7059,223200.0
2005-01-07 10:45:00,18.68,18.68,18.64,18.68,137800.0,13.7132,13.7132,13.6839,13.7132,137800.0
2005-01-07 10:50:00,18.67,18.69,18.67,18.68,128600.0,13.7059,13.7206,13.7059,13.7132,128600.0
2005-01-07 10:55:00,18.68,18.69,18.67,18.68,111800.0,13.7132,13.7206,13.7059,13.7132,111800.0
2005-01-07 11:00:00,18.68,18.7,18.66,18.68,88600.0,13.7132,13.7279,13.6985,13.7132,88600.0
2005-01-07 11:05:00,18.67,18.68,18.66,18.67,99600.0,13.7059,13.7132,13.6985,13.7059,99600.0
2005-01-07 11:10:00,18.68,18.77,18.67,18.74,119000.0,13.7132,13.7793,13.7059,13.7573,119000.0
2005-01-07 11:15:00,18.75,18.75,18.72,18.75,85400.0,13.7646,13.7646,13.7426,13.7646,85400.0
2005-01-07 11:20:00,18.75,18.78,18.74,18.75,140400.0,13.7646,13.7866,13.7573,13.7646,140400.0
2005-01-07 11:25:00,18.75,18.83,18.75,18.83,269600.0,13.7646,13.8233,13.7646,13.8233,269600.0
2005-01-07 11:30:00,18.83,18.9,18.83,18.9,160000.0,13.8233,13.8747,13.8233,13.8747,160000.0
2005-01-07 11:35:00,18.88,18.91,18.85,18.85,135200.0,13.86,13.8821,13.838,13.838,135200.0
2005-01-07 11:40:00,18.85,18.92,18.84,18.92,107600.0,13.838,13.8894,13.8307,13.8894,107600.0
2005-01-07 11:45:00,18.92,18.99,18.92,18.97,84800.0,13.8894,13.9408,13.8894,13.9261,84800.0
2005-01-07 11:50:00,18.97,18.99,18.97,18.97,66200.0,13.9261,13.9408,13.9261,13.9261,66200.0
2005-01-07 11:55:00,18.97,19.0,18.97,19.0,61200.0,13.9261,13.9481,13.9261,13.9481,61200.0
2005-01-07 12:00:00,18.99,19.02,18.99,18.99,85000.0,13.9408,13.9628,13.9408,13.9408,85000.0
2005-01-07 12:05:00,18.99,19.02,18.99,19.0,71200.0,13.9408,13.9628,13.9408,13.9481,71200.0
2005-01-07 12:10:00,19.0,19.01,18.95,18.95,93800.0,13.9481,13.9555,13.9114,13.9114,93800.0
2005-01-07 12:15:00,18.96,18.96,18.92,18.92,43600.0,13.9188,13.9188,13.8894,13.8894,43600.0
2005-01-07 12:20:00,18.92,19.0,18.9,18.99,109600.0,13.8894,13.9481,13.8747,13.9408,109600.0
2005-01-07 12:25:00,19.0,19.0,18.98,18.99,42200.0,13.9481,13.9481,13.9335,13.9408,42200.0
2005-01-07 12:30:00,18.99,19.01,18.99,19.0,39800.0,13.9408,13.9555,13.9408,13.9481,39800.0
2005-01-07 12:35:00,19.0,19.02,19.0,19.01,30000.0,13.9481,13.9628,13.9481,13.9555,30000.0
2005-01-07 12:40:00,19.0,19.05,19.0,19.05,31800.0,13.9481,13.9848,13.9481,13.9848,31800.0
2005-01-07 12:45:00,19.05,19.05,19.04,19.04,54200.0,13.9848,13.9848,13.9775,13.9775,54200.0
2005-01-07 12:50:00,19.05,19.05,19.04,19.04,29400.0,13.9848,13.9848,13.9775,13.9775,29400.0
2005-01-07 12:55:00,19.05,19.05,19.03,19.04,42800.0,13.9848,13.9848,13.9702,13.9775,42800.0
2005-01-07 13:00:00,19.04,19.04,19.03,19.03,50600.0,13.9775,13.9775,13.9702,13.9702,50600.0
2005-01-07 13:05:00,19.04,19.06,19.04,19.06,35600.0,13.9775,13.9922,13.9775,13.9922,35600.0
2005-01-07 13:10:00,19.06,19.06,19.04,19.05,138200.0,13.9922,13.9922,13.9775,13.9848,138200.0
2005-01-07 13:15:00,19.05,19.07,19.05,19.06,29000.0,13.9848,13.9995,13.9848,13.9922,29000.0
2005-01-07 13:20:00,19.06,19.06,19.05,19.06,16000.0,13.9922,13.9922,13.9848,13.9922,16000.0
2005-01-07 13:25:00,19.06,19.06,19.04,19.05,23800.0,13.9922,13.9922,13.9775,13.9848,23800.0
2005-01-07 13:30:00,19.04,19.06,19.04,19.06,23600.0,13.9775,13.9922,13.9775,13.9922,23600.0
2005-01-07 13:35:00,19.06,19.06,19.04,19.05,30000.0,13.9922,13.9922,13.9775,13.9848,30000.0
2005-01-07 13:40:00,19.05,19.05,19.04,19.04,25000.0,13.9848,13.9848,13.9775,13.9775,25000.0
2005-01-07 13:45:00,19.04,19.04,19.03,19.03,19800.0,13.9775,13.9775,13.9702,13.9702,19800.0
2005-01-07 13:50:00,19.03,19.03,19.02,19.02,16400.0,13.9702,13.9702,13.9628,13.9628,16400.0
2005-01-07 13:55:00,19.02,19.04,19.02,19.04,13600.0,13.9628,13.9775,13.9628,13.9775,13600.0
2005-01-07 14:00:00,19.04,19.04,19.03,19.03,44200.0,13.9775,13.9775,13.9702,13.9702,44200.0
2005-01-07 14:05:00,19.03,19.03,19.01,19.01,63200.0,13.9702,13.9702,13.9555,13.9555,63200.0
2005-01-07 14:10:00,19.0,19.0,18.99,18.99,92000.0,13.9481,13.9481,13.9408,13.9408,92000.0
2005-01-07 14:15:00,18.99,18.99,18.97,18.97,30800.0,13.9408,13.9408,13.9261,13.9261,30800.0
2005-01-07 14:20:00,18.98,18.98,18.95,18.95,48400.0,13.9335,13.9335,13.9114,13.9114,48400.0
2005-01-07 14:25:00,18.95,18.95,18.93,18.94,34400.0,13.9114,13.9114,13.8968,13.9041,34400.0
2005-01-07 14:30:00,18.94,18.94,18.91,18.91,50600.0,13.9041,13.9041,13.8821,13.8821,50600.0
2005-01-07 14:35:00,18.91,18.92,18.9,18.9,112800.0,13.8821,13.8894,13.8747,13.8747,112800.0
2005-01-07 14:40:00,18.9,18.93,18.9,18.93,26200.0,13.8747,13.8968,13.8747,13.8968,26200.0
2005-01-07 14:45:00,18.93,18.93,18.9,18.9,31600.0,13.8968,13.8968,13.8747,13.8747,31600.0
2005-01-07 14:50:00,18.9,18.91,18.9,18.91,25400.0,13.8747,13.8821,13.8747,13.8821,25400.0
2005-01-07 14:55:00,18.91,18.92,18.91,18.92,30400.0,13.8821,13.8894,13.8821,13.8894,30400.0
2005-01-07 15:00:00,18.92,18.93,18.92,18.92,39200.0,13.8894,13.8968,13.8894,13.8894,39200.0
2005-01-07 15:05:00,18.93,18.93,18.92,18.93,79800.0,13.8968,13.8968,13.8894,13.8968,79800.0
2005-01-07 15:10:00,18.93,18.99,18.93,18.99,75000.0,13.8968,13.9408,13.8968,13.9408,75000.0
2005-01-07 15:15:00,18.99,18.99,18.98,18.98,101400.0,13.9408,13.9408,13.9335,13.9335,101400.0
2005-01-07 15:20:00,18.98,18.98,18.98,18.98,64400.0,13.9335,13.9335,13.9335,13.9335,64400.0
2005-01-07 15:25:00,18.98,19.0,18.98,18.99,189800.0,13.9335,13.9481,13.9335,13.9408,189800.0
2005-01-07 15:30:00,19.0,19.0,18.98,18.98,51600.0,13.9481,13.9481,13.9335,13.9335,51600.0
2005-01-07 15:35:00,18.98,18.99,18.98,18.99,60800.0,13.9335,13.9408,13.9335,13.9408,60800.0
2005-01-07 15:40:00,18.99,19.02,18.99,19.01,186400.0,13.9408,13.9628,13.9408,13.9555,186400.0
2005-01-07 15:45:00,19.0,19.01,19.0,19.0,70400.0,13.9481,13.9555,13.9481,13.9481,70400.0
2005-01-07 15:50:00,19.0,19.0,18.98,18.98,492600.0,13.9481,13.9481,13.9335,13.9335,492600.0
2005-01-07 15:55:00,18.99,18.99,18.98,18.99,193400.0,13.9408,13.9408,13.9335,13.9408,193400.0
2005-01-10 09:30:00,19.09,19.15,19.09,19.09,234600.0,14.0142,14.0583,14.0142,14.0142,234600.0
2005-01-10 09:35:00,19.11,19.2,19.04,19.05,135800.0,14.0289,14.095,13.9775,13.9848,135800.0
2005-01-10 09:40:00,19.04,19.17,19.04,19.14,80200.0,13.9775,14.0729,13.9775,14.0509,80200.0
2005-01-10 09:45:00,19.13,19.17,19.11,19.13,103200.0,14.0436,14.0729,14.0289,14.0436,103200.0
2005-01-10 09:50:00,19.13,19.18,19.13,19.18,93800.0,14.0436,14.0803,14.0436,14.0803,93800.0
2005-01-10 09:55:00,19.18,19.18,19.14,19.17,80600.0,14.0803,14.0803,14.0509,14.0729,80600.0
2005-01-10 10:00:00,19.17,19.18,19.13,19.13,189800.0,14.0729,14.0803,14.0436,14.0436,189800.0
2005-01-10 10:05:00,19.14,19.16,19.12,19.13,47000.0,14.0509,14.0656,14.0362,14.0436,47000.0
2005-01-10 10:10:00,19.13,19.15,19.13,19.13,77800.0,14.0436,14.0583,14.0436,14.0436,77800.0
2005-01-10 10:15:00,19.13,19.18,19.13,19.16,161800.0,14.0436,14.0803,14.0436,14.0656,161800.0
2005-01-10 10:20:00,19.16,19.19,19.15,19.18,127200.0,14.0656,14.0876,14.0583,14.0803,127200.0
2005-01-10 10:25:00,19.17,19.2,19.17,19.19,82600.0,14.0729,14.095,14.0729,14.0876,82600.0
2005-01-10 10:30:00,19.2,19.2,19.15,19.17,134800.0,14.095,14.095,14.0583,14.0729,134800.0
2005-01-10 10:35:00,19.17,19.17,19.15,19.15,85200.0,14.0729,14.0729,14.0583,14.0583,85200.0
2005-01-10 10:40:00,19.16,19.17,19.13,19.15,131400.0,14.0656,14.0729,14.0436,14.0583,131400.0
2005-01-10 10:45:00,19.15,19.15,19.13,19.15,155200.0,14.0583,14.0583,14.0436,14.0583,155200.0
2005-01-10 10:50:00,19.14,19.15,19.13,19.15,114400.0,14.0509,14.0583,14.0436,14.0583,114400.0
2005-01-10 10:55:00,19.15,19.15,19.13,19.13,90200.0,14.0583,14.0583,14.0436,14.0436,90200.0
2005-01-10 11:00:00,19.13,19.15,19.12,19.15,103600.0,14.0436,14.0583,14.0362,14.0583,103600.0
2005-01-10 11:05:00,19.14,19.15,19.14,19.15,151000.0,14.0509,14.0583,14.0509,14.0583,151000.0
2005-01-10 11:10:00,19.15,19.15,19.14,19.15,101800.0,14.0583,14.0583,14.0509,14.0583,101800.0
2005-01-10 11:15:00,19.15,19.15,19.13,19.13,189600.0,14.0583,14.0583,14.0436,14.0436,189600.0
2005-01-10 11:20:00,19.13,19.14,19.11,19.14,104400.0,14.0436,14.0509,14.0289,14.0509,104400.0
2005-01-10 11:25:00,19.14,19.15,19.13,19.14,136200.0,14.0509,14.0583,14.0436,14.0509,136200.0
2005-01-10 11:30:00,19.14,19.15,19.13,19.13,136800.0,14.0509,14.0583,14.0436,14.0436,136800.0
2005-01-10 11:35:00,19.13,19.13,19.1,19.11,192200.0,14.0436,14.0436,14.0216,14.0289,192200.0
2005-01-10 11:40:00,19.11,19.13,19.11,19.11,60200.0,14.0289,14.0436,14.0289,14.0289,60200.0
2005-01-10 11:45:00,19.11,19.11,19.1,19.11,124400.0,14.0289,14.0289,14.0216,14.0289,124400.0
2005-01-10 11:50:00,19.11,19.12,19.11,19.11,44000.0,14.0289,14.0362,14.0289,14.0289,44000.0
2005-01-10 11:55:00,19.11,19.11,19.08,19.1,91600.0,14.0289,14.0289,14.0069,14.0216,91600.0
2005-01-10 12:00:00,19.11,19.12,19.11,19.12,49000.0,14.0289,14.0362,14.0289,14.0362,49000.0
2005-01-10 12:05:00,19.12,19.12,19.11,19.12,73400.0,14.0362,14.0362,14.0289,14.0362,73400.0
2005-01-10 12:10:00,19.12,19.12,19.11,19.11,64200.0,14.0362,14.0362,14.0289,14.0289,64200.0
2005-01-10 12:15:00,19.12,19.13,19.11,19.12,215600.0,14.0362,14.0436,14.0289,14.0362,215600.0
2005-01-10 12:20:00,19.13,19.13,19.1,19.11,91800.0,14.0436,14.0436,14.0216,14.0289,91800.0
2005-01-10 12:25:00,19.1,19.11,19.07,19.11,53000.0,14.0216,14.0289,13.9995,14.0289,53000.0
2005-01-10 12:30:00,19.11,19.12,19.11,19.11,36600.0,14.0289,14.0362,14.0289,14.0289,36600.0
2005-01-10 12:35:00,19.11,19.12,19.11,19.12,32000.0,14.0289,14.0362,14.0289,14.0362,32000.0
2005-01-10 12:40:00,19.12,19.13,19.12,19.13,70200.0,14.0362,14.0436,14.0362,14.0436,70200.0
2005-01-10 12:45:00,19.13,19.13,19.12,19.12,64000.0,14.0436,14.0436,14.0362,14.0362,64000.0
2005-01-10 12:50:00,19.13,19.13,19.12,19.13,15000.0,14.0436,14.0436,14.0362,14.0436,15000.0
2005-01-10 12:55:00,19.13,19.13,19.12,19.13,29800.0,14.0436,14.0436,14.0362,14.0436,29800.0
2005-01-10 13:00:00,19.13,19.13,19.12,19.13,22600.0,14.0436,14.0436,14.0362,14.0436,22600.0
2005-01-10 13:05:00,19.13,19.13,19.11,19.11,39000.0,14.0436,14.0436,14.0289,14.0289,39000.0
2005-01-10 13:10:00,19.12,19.12,19.1,19.11,125200.0,14.0362,14.0362,14.0216,14.0289,125200.0
2005-01-10 13:15:00,19.12,19.13,19.12,19.13,43800.0,14.0362,14.0436,14.0362,14.0436,43800.0
2005-01-10 13:20:00,19.12,19.13,19.1,19.13,111400.0,14.0362,14.0436,14.0216,14.0436,111400.0
2005-01-10 13:25:00,19.13,19.13,19.12,19.13,46800.0,14.0436,14.0436,14.0362,14.0436,46800.0
2005-01-10 13:30:00,19.13,19.14,19.11,19.14,67800.0,14.0436,14.0509,14.0289,14.0509,67800.0
2005-01-10 13:35:00,19.14,19.14,19.12,19.12,26400.0,14.0509,14.0509,14.0362,14.0362,26400.0
2005-01-10 13:40:00,19.11,19.14,19.11,19.14,29600.0,14.0289,14.0509,14.0289,14.0509,29600.0
2005-01-10 13:45:00,19.14,19.15,19.13,19.15,161200.0,14.0509,14.0583,14.0436,14.0583,161200.0
2005-01-10 13:50:00,19.15,19.16,19.15,19.16,132600.0,14.0583,14.0656,14.0583,14.0656,132600.0
2005-01-10 13:55:00,19.16,19.17,19.15,19.16,34400.0,14.0656,14.0729,14.0583,14.0656,34400.0
2005-01-10 14:00:00,19.16,19.16,19.11,19.12,67200.0,14.0656,14.0656,14.0289,14.0362,67200.0
2005-01-10 14:05:00,19.12,19.14,19.11,19.14,47600.0,14.0362,14.0509,14.0289,14.0509,47600.0
2005-01-10 14:10:00,19.14,19.14,19.11,19.11,43400.0,14.0509,14.0509,14.0289,14.0289,43400.0
2005-01-10 14:15:00,19.11,19.11,19.1,19.1,61800.0,14.0289,14.0289,14.0216,14.0216,61800.0
2005-01-10 14:20:00,19.1,19.1,19.06,19.06,68200.0,14.0216,14.0216,13.9922,13.9922,68200.0
2005-01-10 14:25:00,19.06,19.06,19.0,19.0,73800.0,13.9922,13.9922,13.9481,13.9481,73800.0
2005-01-10 14:30:00,19.0,19.0,18.92,18.93,190400.0,13.9481,13.9481,13.8894,13.8968,190400.0
2005-01-10 14:35:00,18.93,19.0,18.93,18.98,126000.0,13.8968,13.9481,13.8968,13.9335,126000.0
2005-01-10 14:40:00,18.98,18.98,18.95,18.95,105400.0,13.9335,13.9335,13.9114,13.9114,105400.0
2005-01-10 14:45:00,18.95,18.98,18.94,18.97,183400.0,13.9114,13.9335,13.9041,13.9261,183400.0
2005-01-10 14:50:00,18.97,18.97,18.92,18.93,92200.0,13.9261,13.9261,13.8894,13.8968,92200.0
2005-01-10 14:55:00,18.93,18.95,18.92,18.93,71800.0,13.8968,13.9114,13.8894,13.8968,71800.0
2005-01-10 15:00:00,18.93,18.97,18.93,18.97,135200.0,13.8968,13.9261,13.8968,13.9261,135200.0
2005-01-10 15:05:00,18.96,18.97,18.95,18.95,139400.0,13.9188,13.9261,13.9114,13.9114,139400.0
2005-01-10 15:10:00,18.95,19.0,18.95,19.0,137800.0,13.9114,13.9481,13.9114,13.9481,137800.0
2005-01-10 15:15:00,18.99,19.01,18.97,18.97,103400.0,13.9408,13.9555,13.9261,13.9261,103400.0
2005-01-10 15:20:00,18.97,18.97,18.96,18.97,78400.0,13.9261,13.9261,13.9188,13.9261,78400.0
2005-01-10 15:25:00,18.97,18.97,18.95,18.96,71400.0,13.9261,13.9261,13.9114,13.9188,71400.0
2005-01-10 15:30:00,18.95,18.96,18.93,18.94,75200.0,13.9114,13.9188,13.8968,13.9041,75200.0
2005-01-10 15:35:00,18.93,18.95,18.93,18.93,66800.0,13.8968,13.9114,13.8968,13.8968,66800.0
2005-01-10 15:40:00,18.93,18.93,18.91,18.92,94800.0,13.8968,13.8968,13.8821,13.8894,94800.0
2005-01-10 15:45:00,18.92,18.92,18.9,18.91,114400.0,13.8894,13.8894,13.8747,13.8821,114400.0
2005-01-10 15:50:00,18.91,18.91,18.86,18.86,181200.0,13.8821,13.8821,13.8454,13.8454,181200.0
2005-01-10 15:55:00,18.86,18.92,18.86,18.91,264600.0,13.8454,13.8894,13.8454,13.8821,264600.0
2005-01-11 09:30:00,18.91,18.95,18.86,18.93,83800.0,13.8821,13.9114,13.8454,13.8968,83800.0
2005-01-11 09:35:00,18.93,18.96,18.9,18.92,105600.0,13.8968,13.9188,13.8747,13.8894,105600.0
2005-01-11 09:40:00,18.92,18.98,18.92,18.96,62200.0,13.8894,13.9335,13.8894,13.9188,62200.0
2005-01-11 09:45:00,18.96,18.96,18.9,18.9,72000.0,13.9188,13.9188,13.8747,13.8747,72000.0
2005-01-11 09:50:00,18.9,18.92,18.89,18.9,131400.0,13.8747,13.8894,13.8674,13.8747,131400.0
2005-01-11 09:55:00,18.9,18.91,18.82,18.85,51400.0,13.8747,13.8821,13.816,13.838,51400.0
2005-01-11 10:00:00,18.83,18.84,18.79,18.82,83200.0,13.8233,13.8307,13.794,13.816,83200.0
2005-01-11 10:05:00,18.83,18.88,18.82,18.87,130000.0,13.8233,13.86,13.816,13.8527,130000.0
2005-01-11 10:10:00,18.88,18.92,18.87,18.9,95800.0,13.86,13.8894,13.8527,13.8747,95800.0
2005-01-11 10:15:00,18.91,18.92,18.88,18.92,106400.0,13.8821,13.8894,13.86,13.8894,106400.0
2005-01-11 10:20:00,18.91,18.93,18.89,18.93,42200.0,13.8821,13.8968,13.8674,13.8968,42200.0
2005-01-11 10:25:00,18.93,19.02,18.93,19.0,273400.0,13.8968,13.9628,13.8968,13.9481,273400.0
2005-01-11 10:30:00,19.0,19.01,18.95,18.97,129800.0,13.9481,13.9555,13.9114,13.9261,129800.0
2005-01-11 10:35:00,18.97,18.99,18.95,18.99,44200.0,13.9261,13.9408,13.9114,13.9408,44200.0
2005-01-11 10:40:00,18.98,19.0,18.98,19.0,44000.0,13.9335,13.9481,13.9335,13.9481,44000.0
2005-01-11 10:45:00,19.0,19.0,18.97,18.98,38800.0,13.9481,13.9481,13.9261,13.9335,38800.0
2005-01-11 10:50:00,19.0,19.03,18.98,19.03,61200.0,13.9481,13.9702,13.9335,13.9702,61200.0
2005-01-11 10:55:00,19.03,19.04,19.01,19.03,63800.0,13.9702,13.9775,13.9555,13.9702,63800.0
2005-01-11 11:00:00,19.02,19.03,19.0,19.0,51800.0,13.9628,13.9702,13.9481,13.9481,51800.0
2005-01-11 11:05:00,19.0,19.05,19.0,19.05,45600.0,13.9481,13.9848,13.9481,13.9848,45600.0
2005-01-11 11:10:00,19.05,19.06,19.05,19.06,38200.0,13.9848,13.9922,13.9848,13.9922,38200.0
2005-01-11 11:15:00,19.06,19.07,19.01,19.04,150800.0,13.9922,13.9995,13.9555,13.9775,150800.0
2005-01-11 11:20:00,19.04,19.06,19.02,19.03,97600.0,13.9775,13.9922,13.9628,13.9702,97600.0
2005-01-11 11:25:00,19.03,19.08,19.03,19.04,76800.0,13.9702,14.0069,13.9702,13.9775,76800.0
2005-01-11 11:30:00,19.05,19.06,19.05,19.06,99800.0,13.9848,13.9922,13.9848,13.9922,99800.0
2005-01-11 11:35:00,19.06,19.06,19.04,19.05,197200.0,13.9922,13.9922,13.9775,13.9848,197200.0
2005-01-11 11:40:00,19.06,19.07,19.05,19.05,186400.0,13.9922,13.9995,13.9848,13.9848,186400.0
2005-01-11 11:45:00,19.05,19.08,19.05,19.08,20800.0,13.9848,14.0069,13.9848,14.0069,20800.0
2005-01-11 11:50:00,19.08,19.08,19.06,19.06,113200.0,14.0069,14.0069,13.9922,13.9922,113200.0
2005-01-11 11:55:00,19.06,19.09,19.06,19.09,16400.0,13.9922,14.0142,13.9922,14.0142,16400.0
2005-01-11 12:00:00,19.09,19.1,19.07,19.09,33400.0,14.0142,14.0216,13.9995,14.0142,33400.0
2005-01-11 12:05:00,19.1,19.11,19.07,19.08,58000.0,14.0216,14.0289,13.9995,14.0069,58000.0
2005-01-11 12:10:00,19.08,19.09,19.03,19.04,56400.0,14.0069,14.0142,13.9702,13.9775,56400.0
2005-01-11 12:15:00,19.04,19.04,19.03,19.04,26600.0,13.9775,13.9775,13.9702,13.9775,26600.0
2005-01-11 12:20:00,19.03,19.04,19.02,19.03,26600.0,13.9702,13.9775,13.9628,13.9702,26600.0
2005-01-11 12:25:00,19.03,19.04,19.02,19.02,32600.0,13.9702,13.9775,13.9628,13.9628,32600.0
2005-01-11 12:30:00,19.01,19.03,19.0,19.03,38400.0,13.9555,13.9702,13.9481,13.9702,38400.0
2005-01-11 12:35:00,19.03,19.03,19.02,19.03,88800.0,13.9702,13.9702,13.9628,13.9702,88800.0
2005-01-11 12:40:00,19.03,19.05,19.02,19.05,79000.0,13.9702,13.9848,13.9628,13.9848,79000.0
2005-01-11 12:45:00,19.06,19.07,19.05,19.06,33400.0,13.9922,13.9995,13.9848,13.9922,33400.0
2005-01-11 12:50:00,19.05,19.07,19.03,19.04,38800.0,13.9848,13.9995,13.9702,13.9775,38800.0
2005-01-11 12:55:00,19.04,19.06,19.02,19.06,28600.0,13.9775,13.9922,13.9628,13.9922,28600.0
2005-01-11 13:00:00,19.05,19.05,19.04,19.05,19000.0,13.9848,13.9848,13.9775,13.9848,19000.0
2005-01-11 13:05:00,19.05,19.09,19.05,19.07,37800.0,13.9848,14.0142,13.9848,13.9995,37800.0
2005-01-11 13:10:00,19.07,19.07,19.06,19.07,43000.0,13.9995,13.9995,13.9922,13.9995,43000.0
2005-01-11 13:15:00,19.07,19.07,19.06,19.06,41200.0,13.9995,13.9995,13.9922,13.9922,41200.0
2005-01-11 13:20:00,19.06,19.09,19.06,19.08,33800.0,13.9922,14.0142,13.9922,14.0069,33800.0
2005-01-11 13:25:00,19.09,19.09,19.08,19.09,23000.0,14.0142,14.0142,14.0069,14.0142,23000.0
2005-01-11 13:30:00,19.09,19.09,19.09,19.09,46800.0,14.0142,14.0142,14.0142,14.0142,46800.0
2005-01-11 13:35:00,19.08,19.08,19.06,19.08,105600.0,14.0069,14.0069,13.9922,14.0069,105600.0
2005-01-11 13:40:00,19.07,19.08,19.06,19.07,158200.0,13.9995,14.0069,13.9922,13.9995,158200.0
2005-01-11 13:45:00,19.07,19.07,19.06,19.07,162000.0,13.9995,13.9995,13.9922,13.9995,162000.0
2005-01-11 13:50:00,19.07,19.08,19.06,19.07,42400.0,13.9995,14.0069,13.9922,13.9995,42400.0
2005-01-11 13:55:00,19.07,19.07,19.07,19.07,4600.0,13.9995,13.9995,13.9995,13.9995,4600.0
2005-01-11 14:00:00,19.08,19.08,19.06,19.07,40400.0,14.0069,14.0069,13.9922,13.9995,40400.0
2005-01-11 14:05:00,19.07,19.07,19.06,19.07,42200.0,13.9995,13.9995,13.9922,13.9995,42200.0
2005-01-11 14:10:00,19.07,19.09,19.07,19.07,67200.0,13.9995,14.0142,13.9995,13.9995,67200.0
2005-01-11 14:15:00,19.07,19.08,19.07,19.08,64600.0,13.9995,14.0069,13.9995,14.0069,64600.0
2005-01-11 14:20:00,19.08,19.09,19.07,19.08,55800.0,14.0069,14.0142,13.9995,14.0069,55800.0
2005-01-11 14:25:00,19.08,19.09,19.07,19.07,115000.0,14.0069,14.0142,13.9995,13.9995,115000.0
2005-01-11 14:30:00,19.08,19.08,19.06,19.06,20000.0,14.0069,14.0069,13.9922,13.9922,20000.0
2005-01-11 14:35:00,19.06,19.07,19.05,19.06,43800.0,13.9922,13.9995,13.9848,13.9922,43800.0
2005-01-11 14:40:00,19.06,19.08,19.06,19.08,31800.0,13.9922,14.0069,13.9922,14.0069,31800.0
2005-01-11 14:45:00,19.08,19.08,19.07,19.07,20400.0,14.0069,14.0069,13.9995,13.9995,20400.0
2005-01-11 14:50:00,19.08,19.09,19.08,19.08,597400.0,14.0069,14.0142,14.0069,14.0069,597400.0
2005-01-11 14:55:00,19.08,19.09,19.08,19.08,35000.0,14.0069,14.0142,14.0069,14.0069,35000.0
2005-01-11 15:00:00,19.08,19.09,19.08,19.08,121800.0,14.0069,14.0142,14.0069,14.0069,121800.0
2005-01-11 15:05:00,19.08,19.08,19.07,19.08,19200.0,14.0069,14.0069,13.9995,14.0069,19200.0
2005-01-11 15:10:00,19.08,19.08,19.07,19.08,31800.0,14.0069,14.0069,13.9995,14.0069,31800.0
2005-01-11 15:15:00,19.08,19.1,19.08,19.1,42800.0,14.0069,14.0216,14.0069,14.0216,42800.0
2005-01-11 15:20:00,19.1,19.11,19.1,19.11,51000.0,14.0216,14.0289,14.0216,14.0289,51000.0
2005-01-11 15:25:00,19.11,19.11,19.09,19.09,52800.0,14.0289,14.0289,14.0142,14.0142,52800.0
2005-01-11 15:30:00,19.1,19.1,19.06,19.07,560200.0,14.0216,14.0216,13.9922,13.9995,560200.0
2005-01-11 15:35:00,19.06,19.09,19.06,19.08,69800.0,13.9922,14.0142,13.9922,14.0069,69800.0
2005-01-11 15:40:00,19.09,19.09,19.08,19.08,63200.0,14.0142,14.0142,14.0069,14.0069,63200.0
2005-01-11 15:45:00,19.09,19.11,19.09,19.1,116600.0,14.0142,14.0289,14.0142,14.0216,116600.0
2005-01-11 15:50:00,19.1,19.1,19.08,19.09,74800.0,14.0216,14.0216,14.0069,14.0142,74800.0
2005-01-11 15:55:00,19.09,19.09,19.07,19.09,262600.0,14.0142,14.0142,13.9995,14.0142,262600.0
2005-01-12 09:30:00,19.1,19.15,19.07,19.07,88400.0,14.0216,14.0583,13.9995,13.9995,88400.0
2005-01-12 09:35:00,19.07,19.11,19.05,19.11,88000.0,13.9995,14.0289,13.9848,14.0289,88000.0
2005-01-12 09:40:00,19.1,19.14,19.09,19.1,50200.0,14.0216,14.0509,14.0142,14.0216,50200.0
2005-01-12 09:45:00,19.11,19.15,19.1,19.11,41000.0,14.0289,14.0583,14.0216,14.0289,41000.0
2005-01-12 09:50:00,19.11,19.13,19.11,19.11,48000.0,14.0289,14.0436,14.0289,14.0289,48000.0
2005-01-12 09:55:00,19.11,19.13,19.11,19.13,91000.0,14.0289,14.0436,14.0289,14.0436,91000.0
2005-01-12 10:00:00,19.13,19.17,19.12,19.14,364400.0,14.0436,14.0729,14.0362,14.0509,364400.0
2005-01-12 10:05:00,19.14,19.18,19.14,19.16,116600.0,14.0509,14.0803,14.0509,14.0656,116600.0
2005-01-12 10:10:00,19.16,19.23,19.16,19.18,92000.0,14.0656,14.117,14.0656,14.0803,92000.0
2005-01-12 10:15:00,19.19,19.2,19.17,19.17,61200.0,14.0876,14.095,14.0729,14.0729,61200.0
2005-01-12 10:20:00,19.17,19.19,19.15,19.17,64600.0,14.0729,14.0876,14.0583,14.0729,64600.0
2005-01-12 10:25:00,19.17,19.18,19.16,19.16,95800.0,14.0729,14.0803,14.0656,14.0656,95800.0
2005-01-12 10:30:00,19.17,19.18,19.1,19.18,256400.0,14.0729,14.0803,14.0216,14.0803,256400.0
2005-01-12 10:35:00,19.18,19.24,19.18,19.18,146600.0,14.0803,14.1243,14.0803,14.0803,146600.0
2005-01-12 10:40:00,19.18,19.24,19.17,19.21,71200.0,14.0803,14.1243,14.0729,14.1023,71200.0
2005-01-12 10:45:00,19.21,19.22,19.15,19.18,89800.0,14.1023,14.1096,14.0583,14.0803,89800.0
2005-01-12 10:50:00,19.18,19.22,19.17,19.2,68600.0,14.0803,14.1096,14.0729,14.095,68600.0
2005-01-12 10:55:00,19.2,19.24,19.2,19.24,99400.0,14.095,14.1243,14.095,14.1243,99400.0
2005-01-12 11:00:00,19.24,19.27,19.23,19.26,108000.0,14.1243,14.1464,14.117,14.139,108000.0
2005-01-12 11:05:00,19.27,19.35,19.26,19.34,67600.0,14.1464,14.2051,14.139,14.1977,67600.0
2005-01-12 11:10:00,19.35,19.45,19.34,19.45,255200.0,14.2051,14.2785,14.1977,14.2785,255200.0
2005-01-12 11:15:00,19.45,19.5,19.44,19.47,146800.0,14.2785,14.3152,14.2712,14.2932,146800.0
2005-01-12 11:20:00,19.47,19.49,19.45,19.48,88000.0,14.2932,14.3079,14.2785,14.3005,88000.0
2005-01-12 11:25:00,19.48,19.53,19.48,19.53,207000.0,14.3005,14.3372,14.3005,14.3372,207000.0
2005-01-12 11:30:00,19.53,19.55,19.52,19.53,130800.0,14.3372,14.3519,14.3299,14.3372,130800.0
2005-01-12 11:35:00,19.54,19.58,19.54,19.56,211200.0,14.3446,14.3739,14.3446,14.3592,211200.0
2005-01-12 11:40:00,19.56,19.59,19.55,19.58,222800.0,14.3592,14.3813,14.3519,14.3739,222800.0
2005-01-12 11:45:00,19.59,19.59,19.55,19.56,149600.0,14.3813,14.3813,14.3519,14.3592,149600.0
2005-01-12 11:50:00,19.57,19.59,19.55,19.55,244800.0,14.3666,14.3813,14.3519,14.3519,244800.0
2005-01-12 11:55:00,19.55,19.55,19.5,19.5,100600.0,14.3519,14.3519,14.3152,14.3152,100600.0
2005-01-12 12:00:00,19.5,19.5,19.41,19.41,126400.0,14.3152,14.3152,14.2491,14.2491,126400.0
2005-01-12 12:05:00,19.41,19.45,19.39,19.44,231200.0,14.2491,14.2785,14.2344,14.2712,231200.0
2005-01-12 12:10:00,19.45,19.47,19.45,19.45,131400.0,14.2785,14.2932,14.2785,14.2785,131400.0
2005-01-12 12:15:00,19.45,19.46,19.43,19.45,415600.0,14.2785,14.2858,14.2638,14.2785,415600.0
2005-01-12 12:20:00,19.45,19.47,19.45,19.47,98200.0,14.2785,14.2932,14.2785,14.2932,98200.0
2005-01-12 12:25:00,19.47,19.47,19.45,19.46,159800.0,14.2932,14.2932,14.2785,14.2858,159800.0
2005-01-12 12:30:00,19.46,19.46,19.45,19.46,41400.0,14.2858,14.2858,14.2785,14.2858,41400.0
2005-01-12 12:35:00,19.46,19.48,19.45,19.48,174800.0,14.2858,14.3005,14.2785,14.3005,174800.0
2005-01-12 12:40:00,19.49,19.54,19.48,19.53,65000.0,14.3079,14.3446,14.3005,14.3372,65000.0
2005-01-12 12:45:00,19.53,19.55,19.53,19.54,29600.0,14.3372,14.3519,14.3372,14.3446,29600.0
2005-01-12 12:50:00,19.54,19.55,19.53,19.54,35200.0,14.3446,14.3519,14.3372,14.3446,35200.0
2005-01-12 12:55:00,19.55,19.57,19.54,19.56,68400.0,14.3519,14.3666,14.3446,14.3592,68400.0
2005-01-12 13:00:00,19.55,19.56,19.54,19.55,45000.0,14.3519,14.3592,14.3446,14.3519,45000.0
2005-01-12 13:05:00,19.55,19.55,19.52,19.54,31600.0,14.3519,14.3519,14.3299,14.3446,31600.0
2005-01-12 13:10:00,19.53,19.54,19.53,19.54,17200.0,14.3372,14.3446,14.3372,14.3446,17200.0
2005-01-12 13:15:00,19.54,19.57,19.54,19.56,39200.0,14.3446,14.3666,14.3446,14.3592,39200.0
2005-01-12 13:20:00,19.56,19.58,19.56,19.56,43400.0,14.3592,14.3739,14.3592,14.3592,43400.0
2005-01-12 13:25:00,19.56,19.56,19.55,19.55,30600.0,14.3592,14.3592,14.3519,14.3519,30600.0
2005-01-12 13:30:00,19.55,19.56,19.54,19.54,39400.0,14.3519,14.3592,14.3446,14.3446,39400.0
2005-01-12 13:35:00,19.54,19.55,19.54,19.55,22800.0,14.3446,14.3519,14.3446,14.3519,22800.0
2005-01-12 13:40:00,19.55,19.56,19.54,19.54,70200.0,14.3519,14.3592,14.3446,14.3446,70200.0
2005-01-12 13:45:00,19.54,19.54,19.5,19.53,299400.0,14.3446,14.3446,14.3152,14.3372,299400.0
2005-01-12 13:50:00,19.53,19.54,19.52,19.54,70800.0,14.3372,14.3446,14.3299,14.3446,70800.0
2005-01-12 13:55:00,19.54,19.55,19.53,19.54,74800.0,14.3446,14.3519,14.3372,14.3446,74800.0
2005-01-12 14:00:00,19.53,19.54,19.52,19.54,328600.0,14.3372,14.3446,14.3299,14.3446,328600.0
2005-01-12 14:05:00,19.54,19.55,19.53,19.53,207800.0,14.3446,14.3519,14.3372,14.3372,207800.0
2005-01-12 14:10:00,19.53,19.53,19.49,19.49,180800.0,14.3372,14.3372,14.3079,14.3079,180800.0
2005-01-12 14:15:00,19.49,19.5,19.48,19.5,149800.0,14.3079,14.3152,14.3005,14.3152,149800.0
2005-01-12 14:20:00,19.5,19.5,19.47,19.5,108600.0,14.3152,14.3152,14.2932,14.3152,108600.0
2005-01-12 14:25:00,19.5,19.5,19.49,19.5,340600.0,14.3152,14.3152,14.3079,14.3152,340600.0
2005-01-12 14:30:00,19.5,19.52,19.5,19.52,54000.0,14.3152,14.3299,14.3152,14.3299,54000.0
2005-01-12 14:35:00,19.52,19.56,19.52,19.56,81200.0,14.3299,14.3592,14.3299,14.3592,81200.0
2005-01-12 14:40:00,19.56,19.58,19.56,19.57,510600.0,14.3592,14.3739,14.3592,14.3666,510600.0
2005-01-12 14:45:00,19.57,19.6,19.5,19.6,126000.0,14.3666,14.3886,14.3152,14.3886,126000.0
2005-01-12 14:50:00,19.6,19.65,19.6,19.64,340800.0,14.3886,14.4253,14.3886,14.418,340800.0
2005-01-12 14:55:00,19.64,19.68,19.64,19.66,242800.0,14.418,14.4473,14.418,14.4327,242800.0
2005-01-12 15:00:00,19.67,19.68,19.66,19.68,87600.0,14.44,14.4473,14.4327,14.4473,87600.0
2005-01-12 15:05:00,19.68,19.68,19.66,19.66,99200.0,14.4473,14.4473,14.4327,14.4327,99200.0
2005-01-12 15:10:00,19.66,19.67,19.65,19.67,118400.0,14.4327,14.44,14.4253,14.44,118400.0
2005-01-12 15:15:00,19.67,19.68,19.67,19.68,222800.0,14.44,14.4473,14.44,14.4473,222800.0
2005-01-12 15:20:00,19.68,19.68,19.66,19.66,79800.0,14.4473,14.4473,14.4327,14.4327,79800.0
2005-01-12 15:25:00,19.67,19.67,19.64,19.64,261000.0,14.44,14.44,14.418,14.418,261000.0
2005-01-12 15:30:00,19.64,19.68,19.64,19.68,222200.0,14.418,14.4473,14.418,14.4473,222200.0
2005-01-12 15:35:00,19.68,19.71,19.67,19.69,191400.0,14.4473,14.4694,14.44,14.4547,191400.0
2005-01-12 15:40:00,19.69,19.72,19.68,19.72,336000.0,14.4547,14.4767,14.4473,14.4767,336000.0
2005-01-12 15:45:00,19.72,19.74,19.7,19.73,160800.0,14.4767,14.4914,14.462,14.484,160800.0
2005-01-12 15:50:00,19.73,19.78,19.72,19.77,259400.0,14.484,14.5207,14.4767,14.5134,259400.0
2005-01-12 15:55:00,19.77,19.78,19.74,19.74,213200.0,14.5134,14.5207,14.4914,14.4914,213200.0
2005-01-13 09:30:00,19.84,19.9,19.82,19.9,180600.0,14.5648,14.6088,14.5501,14.6088,180600.0
2005-01-13 09:35:00,19.89,19.93,19.88,19.9,242000.0,14.6015,14.6309,14.5942,14.6088,242000.0
2005-01-13 09:40:00,19.89,19.99,19.88,19.99,244800.0,14.6015,14.6749,14.5942,14.6749,244800.0
2005-01-13 09:45:00,19.99,20.02,19.97,20.02,437400.0,14.6749,14.6969,14.6602,14.6969,437400.0
2005-01-13 09:50:00,20.01,20.03,19.97,20.01,100600.0,14.6896,14.7043,14.6602,14.6896,100600.0
2005-01-13 09:55:00,20.02,20.03,20.0,20.01,145000.0,14.6969,14.7043,14.6823,14.6896,145000.0
2005-01-13 10:00:00,20.01,20.05,20.01,20.04,170200.0,14.6896,14.719,14.6896,14.7116,170200.0
2005-01-13 10:05:00,20.04,20.13,20.03,20.03,284000.0,14.7116,14.7777,14.7043,14.7043,284000.0
2005-01-13 10:10:00,20.03,20.06,20.03,20.05,144800.0,14.7043,14.7263,14.7043,14.719,144800.0
2005-01-13 10:15:00,20.06,20.09,20.05,20.06,148200.0,14.7263,14.7483,14.719,14.7263,148200.0
2005-01-13 10:20:00,20.08,20.1,20.05,20.06,257400.0,14.741,14.7557,14.719,14.7263,257400.0
2005-01-13 10:25:00,20.06,20.08,20.02,20.06,163400.0,14.7263,14.741,14.6969,14.7263,163400.0
2005-01-13 10:30:00,20.05,20.11,20.04,20.11,208800.0,14.719,14.763,14.7116,14.763,208800.0
2005-01-13 10:35:00,20.11,20.21,20.11,20.13,308400.0,14.763,14.8364,14.763,14.7777,308400.0
2005-01-13 10:40:00,20.13,20.16,20.11,20.11,162600.0,14.7777,14.7997,14.763,14.763,162600.0
2005-01-13 10:45:00,20.11,20.11,20.08,20.09,295400.0,14.763,14.763,14.741,14.7483,295400.0
2005-01-13 10:50:00,20.09,20.09,20.04,20.06,189000.0,14.7483,14.7483,14.7116,14.7263,189000.0
2005-01-13 10:55:00,20.07,20.08,20.05,20.06,117800.0,14.7336,14.741,14.719,14.7263,117800.0
2005-01-13 11:00:00,20.06,20.08,20.06,20.07,260400.0,14.7263,14.741,14.7263,14.7336,260400.0
2005-01-13 11:05:00,20.08,20.08,20.04,20.06,92000.0,14.741,14.741,14.7116,14.7263,92000.0
2005-01-13 11:10:00,20.06,20.06,20.04,20.04,53800.0,14.7263,14.7263,14.7116,14.7116,53800.0
2005-01-13 11:15:00,20.04,20.06,20.04,20.05,325800.0,14.7116,14.7263,14.7116,14.719,325800.0
2005-01-13 11:20:00,20.05,20.11,20.05,20.11,54800.0,14.719,14.763,14.719,14.763,54800.0
2005-01-13 11:25:00,20.11,20.16,20.1,20.15,73000.0,14.763,14.7997,14.7557,14.7924,73000.0
2005-01-13 11:30:00,20.16,20.18,20.15,20.18,135400.0,14.7997,14.8144,14.7924,14.8144,135400.0
2005-01-13 11:35:00,20.18,20.18,20.11,20.15,84800.0,14.8144,14.8144,14.763,14.7924,84800.0
2005-01-13 11:40:00,20.15,20.17,20.12,20.13,72400.0,14.7924,14.8071,14.7703,14.7777,72400.0
2005-01-13 11:45:00,20.12,20.14,20.1,20.11,112600.0,14.7703,14.785,14.7557,14.763,112600.0
2005-01-13 11:50:00,20.12,20.15,20.12,20.14,85400.0,14.7703,14.7924,14.7703,14.785,85400.0
2005-01-13 11:55:00,20.14,20.15,20.09,20.09,885800.0,14.785,14.7924,14.7483,14.7483,885800.0
2005-01-13 12:00:00,20.1,20.13,20.1,20.13,1540200.0,14.7557,14.7777,14.7557,14.7777,1540200.0
2005-01-13 12:05:00,20.13,20.18,20.13,20.16,539400.0,14.7777,14.8144,14.7777,14.7997,539400.0
2005-01-13 12:10:00,20.17,20.18,20.16,20.18,80800.0,14.8071,14.8144,14.7997,14.8144,80800.0
2005-01-13 12:15:00,20.17,20.21,20.17,20.21,224400.0,14.8071,14.8364,14.8071,14.8364,224400.0
2005-01-13 12:20:00,20.21,20.25,20.21,20.25,366800.0,14.8364,14.8658,14.8364,14.8658,366800.0
2005-01-13 12:25:00,20.25,20.27,20.25,20.27,37200.0,14.8658,14.8805,14.8658,14.8805,37200.0
2005-01-13 12:30:00,20.27,20.28,20.22,20.23,491200.0,14.8805,14.8878,14.8438,14.8511,491200.0
2005-01-13 12:35:00,20.23,20.25,20.21,20.25,189000.0,14.8511,14.8658,14.8364,14.8658,189000.0
2005-01-13 12:40:00,20.27,20.28,20.25,20.27,383000.0,14.8805,14.8878,14.8658,14.8805,383000.0
2005-01-13 12:45:00,20.26,20.26,20.23,20.24,80400.0,14.8731,14.8731,14.8511,14.8584,80400.0
2005-01-13 12:50:00,20.24,20.25,20.24,20.25,159200.0,14.8584,14.8658,14.8584,14.8658,159200.0
2005-01-13 12:55:00,20.25,20.27,20.25,20.25,76600.0,14.8658,14.8805,14.8658,14.8658,76600.0
2005-01-13 13:00:00,20.27,20.28,20.25,20.27,951600.0,14.8805,14.8878,14.8658,14.8805,951600.0
2005-01-13 13:05:00,20.28,20.38,20.27,20.37,690200.0,14.8878,14.9612,14.8805,14.9539,690200.0
2005-01-13 13:10:00,20.38,20.41,20.35,20.41,460000.0,14.9612,14.9832,14.9392,14.9832,460000.0
2005-01-13 13:15:00,20.41,20.41,20.39,20.4,172200.0,14.9832,14.9832,14.9686,14.9759,172200.0
2005-01-13 13:20:00,20.4,20.43,20.4,20.4,238200.0,14.9759,14.9979,14.9759,14.9759,238200.0
2005-01-13 13:25:00,20.4,20.42,20.39,20.4,128200.0,14.9759,14.9906,14.9686,14.9759,128200.0
2005-01-13 13:30:00,20.4,20.42,20.39,20.42,96400.0,14.9759,14.9906,14.9686,14.9906,96400.0
2005-01-13 13:35:00,20.41,20.46,20.41,20.46,163600.0,14.9832,15.0199,14.9832,15.0199,163600.0
2005-01-13 13:40:00,20.46,20.46,20.41,20.42,101800.0,15.0199,15.0199,14.9832,14.9906,101800.0
2005-01-13 13:45:00,20.42,20.44,20.42,20.43,54400.0,14.9906,15.0053,14.9906,14.9979,54400.0
2005-01-13 13:50:00,20.43,20.45,20.43,20.44,59200.0,14.9979,15.0126,14.9979,15.0053,59200.0
2005-01-13 13:55:00,20.44,20.45,20.43,20.43,174800.0,15.0053,15.0126,14.9979,14.9979,174800.0
2005-01-13 14:00:00,20.43,20.44,20.42,20.44,218800.0,14.9979,15.0053,14.9906,15.0053,218800.0
2005-01-13 14:05:00,20.43,20.46,20.39,20.41,595600.0,14.9979,15.0199,14.9686,14.9832,595600.0
2005-01-13 14:10:00,20.41,20.45,20.39,20.39,493400.0,14.9832,15.0126,14.9686,14.9686,493400.0
2005-01-13 14:15:00,20.4,20.4,20.33,20.34,433400.0,14.9759,14.9759,14.9245,14.9319,433400.0
2005-01-13 14:20:00,20.35,20.38,20.32,20.38,187800.0,14.9392,14.9612,14.9172,14.9612,187800.0
2005-01-13 14:25:00,20.38,20.41,20.35,20.39,773200.0,14.9612,14.9832,14.9392,14.9686,773200.0
2005-01-13 14:30:00,20.39,20.41,20.39,20.41,125200.0,14.9686,14.9832,14.9686,14.9832,125200.0
2005-01-13 14:35:00,20.41,20.41,20.39,20.4,145800.0,14.9832,14.9832,14.9686,14.9759,145800.0
2005-01-13 14:40:00,20.4,20.43,20.39,20.43,140800.0,14.9759,14.9979,14.9686,14.9979,140800.0
2005-01-13 14:45:00,20.43,20.44,20.39,20.4,217000.0,14.9979,15.0053,14.9686,14.9759,217000.0
2005-01-13 14:50:00,20.39,20.4,20.38,20.39,215200.0,14.9686,14.9759,14.9612,14.9686,215200.0
2005-01-13 14:55:00,20.38,20.39,20.37,20.38,1085400.0,14.9612,14.9686,14.9539,14.9612,1085400.0
2005-01-13 15:00:00,20.38,20.4,20.36,20.4,161000.0,14.9612,14.9759,14.9465,14.9759,161000.0
2005-01-13 15:05:00,20.4,20.4,20.36,20.36,245400.0,14.9759,14.9759,14.9465,14.9465,245400.0
2005-01-13 15:10:00,20.37,20.38,20.36,20.36,108600.0,14.9539,14.9612,14.9465,14.9465,108600.0
2005-01-13 15:15:00,20.36,20.36,20.32,20.33,116400.0,14.9465,14.9465,14.9172,14.9245,116400.0
2005-01-13 15:20:00,20.33,20.34,20.28,20.28,125000.0,14.9245,14.9319,14.8878,14.8878,125000.0
2005-01-13 15:25:00,20.28,20.31,20.28,20.3,640200.0,14.8878,14.9098,14.8878,14.9025,640200.0
2005-01-13 15:30:00,20.29,20.3,20.25,20.28,246600.0,14.8951,14.9025,14.8658,14.8878,246600.0
2005-01-13 15:35:00,20.28,20.29,20.25,20.26,449400.0,14.8878,14.8951,14.8658,14.8731,449400.0
2005-01-13 15:40:00,20.25,20.33,20.25,20.3,239800.0,14.8658,14.9245,14.8658,14.9025,239800.0
2005-01-13 15:45:00,20.3,20.32,20.27,20.3,194600.0,14.9025,14.9172,14.8805,14.9025,194600.0
2005-01-13 15:50:00,20.3,20.31,20.29,20.3,291600.0,14.9025,14.9098,14.8951,14.9025,291600.0
2005-01-13 15:55:00,20.3,20.34,20.29,20.29,215000.0,14.9025,14.9319,14.8951,14.8951,215000.0
2005-01-14 09:30:00,20.45,20.45,20.25,20.25,244800.0,15.0126,15.0126,14.8658,14.8658,244800.0
2005-01-14 09:35:00,20.24,20.25,20.18,20.23,98800.0,14.8584,14.8658,14.8144,14.8511,98800.0
2005-01-14 09:40:00,20.23,20.43,20.23,20.38,158800.0,14.8511,14.9979,14.8511,14.9612,158800.0
2005-01-14 09:45:00,20.38,20.38,20.27,20.27,207800.0,14.9612,14.9612,14.8805,14.8805,207800.0
2005-01-14 09:50:00,20.27,20.31,20.24,20.31,202000.0,14.8805,14.9098,14.8584,14.9098,202000.0
2005-01-14 09:55:00,20.33,20.33,20.23,20.24,220800.0,14.9245,14.9245,14.8511,14.8584,220800.0
2005-01-14 10:00:00,20.24,20.28,20.21,20.21,277400.0,14.8584,14.8878,14.8364,14.8364,277400.0
2005-01-14 10:05:00,20.22,20.23,20.18,20.18,336600.0,14.8438,14.8511,14.8144,14.8144,336600.0
2005-01-14 10:10:00,20.18,20.2,20.13,20.13,187400.0,14.8144,14.8291,14.7777,14.7777,187400.0
2005-01-14 10:15:00,20.13,20.17,20.13,20.15,189000.0,14.7777,14.8071,14.7777,14.7924,189000.0
2005-01-14 10:20:00,20.15,20.17,20.14,20.15,416000.0,14.7924,14.8071,14.785,14.7924,416000.0
2005-01-14 10:25:00,20.15,20.19,20.15,20.16,406000.0,14.7924,14.8217,14.7924,14.7997,406000.0
2005-01-14 10:30:00,20.18,20.19,20.15,20.15,321000.0,14.8144,14.8217,14.7924,14.7924,321000.0
2005-01-14 10:35:00,20.15,20.16,20.14,20.16,255000.0,14.7924,14.7997,14.785,14.7997,255000.0
2005-01-14 10:40:00,20.16,20.2,20.16,20.18,112800.0,14.7997,14.8291,14.7997,14.8144,112800.0
2005-01-14 10:45:00,20.18,20.23,20.17,20.17,160000.0,14.8144,14.8511,14.8071,14.8071,160000.0
2005-01-14 10:50:00,20.17,20.21,20.17,20.18,107600.0,14.8071,14.8364,14.8071,14.8144,107600.0
2005-01-14 10:55:00,20.18,20.21,20.15,20.21,236200.0,14.8144,14.8364,14.7924,14.8364,236200.0
2005-01-14 11:00:00,20.23,20.23,20.21,20.22,145600.0,14.8511,14.8511,14.8364,14.8438,145600.0
2005-01-14 11:05:00,20.22,20.22,20.2,20.2,128200.0,14.8438,14.8438,14.8291,14.8291,128200.0
2005-01-14 11:10:00,20.2,20.21,20.17,20.17,96800.0,14.8291,14.8364,14.8071,14.8071,96800.0
2005-01-14 11:15:00,20.17,20.18,20.17,20.18,88600.0,14.8071,14.8144,14.8071,14.8144,88600.0
2005-01-14 11:20:00,20.18,20.2,20.18,20.2,124000.0,14.8144,14.8291,14.8144,14.8291,124000.0
2005-01-14 11:25:00,20.2,20.23,20.2,20.23,63600.0,14.8291,14.8511,14.8291,14.8511,63600.0
2005-01-14 11:30:00,20.23,20.33,20.23,20.32,131400.0,14.8511,14.9245,14.8511,14.9172,131400.0
2005-01-14 11:35:00,20.32,20.38,20.32,20.38,146400.0,14.9172,14.9612,14.9172,14.9612,146400.0
2005-01-14 11:40:00,20.38,20.41,20.35,20.35,143400.0,14.9612,14.9832,14.9392,14.9392,143400.0
2005-01-14 11:45:00,20.35,20.35,20.3,20.31,143200.0,14.9392,14.9392,14.9025,14.9098,143200.0
2005-01-14 11:50:00,20.31,20.43,20.31,20.41,205800.0,14.9098,14.9979,14.9098,14.9832,205800.0
2005-01-14 11:55:00,20.41,20.43,20.4,20.42,89200.0,14.9832,14.9979,14.9759,14.9906,89200.0
2005-01-14 12:00:00,20.42,20.42,20.39,20.4,164000.0,14.9906,14.9906,14.9686,14.9759,164000.0
2005-01-14 12:05:00,20.39,20.39,20.36,20.37,345000.0,14.9686,14.9686,14.9465,14.9539,345000.0
2005-01-14 12:10:00,20.37,20.39,20.37,20.39,31600.0,14.9539,14.9686,14.9539,14.9686,31600.0
2005-01-14 12:15:00,20.39,20.43,20.39,20.43,108000.0,14.9686,14.9979,14.9686,14.9979,108000.0
2005-01-14 12:20:00,20.43,20.5,20.43,20.5,299200.0,14.9979,15.0493,14.9979,15.0493,299200.0
2005-01-14 12:25:00,20.5,20.5,20.48,20.5,303400.0,15.0493,15.0493,15.0346,15.0493,303400.0
2005-01-14 12:30:00,20.49,20.5,20.48,20.5,194600.0,15.042,15.0493,15.0346,15.0493,194600.0
2005-01-14 12:35:00,20.5,20.53,20.49,20.5,270400.0,15.0493,15.0713,15.042,15.0493,270400.0
2005-01-14 12:40:00,20.5,20.51,20.49,20.5,292200.0,15.0493,15.0567,15.042,15.0493,292200.0
2005-01-14 12:45:00,20.5,20.52,20.5,20.5,86000.0,15.0493,15.064,15.0493,15.0493,86000.0
2005-01-14 12:50:00,20.51,20.51,20.5,20.5,97200.0,15.0567,15.0567,15.0493,15.0493,97200.0
2005-01-14 12:55:00,20.5,20.52,20.49,20.5,216800.0,15.0493,15.064,15.042,15.0493,216800.0
2005-01-14 13:00:00,20.5,20.52,20.5,20.51,55600.0,15.0493,15.064,15.0493,15.0567,55600.0
2005-01-14 13:05:00,20.52,20.52,20.47,20.48,181200.0,15.064,15.064,15.0273,15.0346,181200.0
2005-01-14 13:10:00,20.48,20.5,20.43,20.5,104000.0,15.0346,15.0493,14.9979,15.0493,104000.0
2005-01-14 13:15:00,20.5,20.5,20.43,20.46,129600.0,15.0493,15.0493,14.9979,15.0199,129600.0
2005-01-14 13:20:00,20.46,20.48,20.45,20.48,104200.0,15.0199,15.0346,15.0126,15.0346,104200.0
2005-01-14 13:25:00,20.48,20.5,20.48,20.49,25000.0,15.0346,15.0493,15.0346,15.042,25000.0
2005-01-14 13:30:00,20.49,20.52,20.49,20.52,63800.0,15.042,15.064,15.042,15.064,63800.0
2005-01-14 13:35:00,20.52,20.52,20.5,20.5,96600.0,15.064,15.064,15.0493,15.0493,96600.0
2005-01-14 13:40:00,20.5,20.5,20.49,20.49,63200.0,15.0493,15.0493,15.042,15.042,63200.0
2005-01-14 13:45:00,20.49,20.5,20.49,20.49,66600.0,15.042,15.0493,15.042,15.042,66600.0
2005-01-14 13:50:00,20.5,20.5,20.48,20.49,105200.0,15.0493,15.0493,15.0346,15.042,105200.0
2005-01-14 13:55:00,20.5,20.5,20.48,20.49,201200.0,15.0493,15.0493,15.0346,15.042,201200.0
2005-01-14 14:00:00,20.49,20.49,20.48,20.48,45200.0,15.042,15.042,15.0346,15.0346,45200.0
2005-01-14 14:05:00,20.48,20.49,20.48,20.49,55000.0,15.0346,15.042,15.0346,15.042,55000.0
2005-01-14 14:10:00,20.5,20.5,20.49,20.49,146600.0,15.0493,15.0493,15.042,15.042,146600.0
2005-01-14 14:15:00,20.49,20.51,20.49,20.5,107400.0,15.042,15.0567,15.042,15.0493,107400.0
2005-01-14 14:20:00,20.5,20.5,20.48,20.49,323000.0,15.0493,15.0493,15.0346,15.042,323000.0
2005-01-14 14:25:00,20.49,20.49,20.47,20.47,46000.0,15.042,15.042,15.0273,15.0273,46000.0
2005-01-14 14:30:00,20.47,20.49,20.47,20.49,297400.0,15.0273,15.042,15.0273,15.042,297400.0
2005-01-14 14:35:00,20.49,20.5,20.49,20.49,100600.0,15.042,15.0493,15.042,15.042,100600.0
2005-01-14 14:40:00,20.49,20.5,20.49,20.49,46200.0,15.042,15.0493,15.042,15.042,46200.0
2005-01-14 14:45:00,20.5,20.51,20.49,20.51,134600.0,15.0493,15.0567,15.042,15.0567,134600.0
2005-01-14 14:50:00,20.5,20.52,20.5,20.51,44200.0,15.0493,15.064,15.0493,15.0567,44200.0
2005-01-14 14:55:00,20.52,20.53,20.5,20.53,100600.0,15.064,15.0713,15.0493,15.0713,100600.0
2005-01-14 15:00:00,20.53,20.53,20.52,20.52,144400.0,15.0713,15.0713,15.064,15.064,144400.0
2005-01-14 15:05:00,20.52,20.54,20.52,20.54,146000.0,15.064,15.0787,15.064,15.0787,146000.0
2005-01-14 15:10:00,20.54,20.6,20.54,20.58,355400.0,15.0787,15.1227,15.0787,15.108,355400.0
2005-01-14 15:15:00,20.58,20.59,20.57,20.59,156200.0,15.108,15.1154,15.1007,15.1154,156200.0
2005-01-14 15:20:00,20.59,20.61,20.59,20.61,165800.0,15.1154,15.1301,15.1154,15.1301,165800.0
2005-01-14 15:25:00,20.61,20.66,20.61,20.66,232600.0,15.1301,15.1668,15.1301,15.1668,232600.0
2005-01-14 15:30:00,20.66,20.67,20.64,20.64,241800.0,15.1668,15.1741,15.1521,15.1521,241800.0
2005-01-14 15:35:00,20.64,20.66,20.64,20.65,222000.0,15.1521,15.1668,15.1521,15.1594,222000.0
2005-01-14 15:40:00,20.65,20.68,20.65,20.67,204400.0,15.1594,15.1815,15.1594,15.1741,204400.0
2005-01-14 15:45:00,20.67,20.68,20.64,20.65,328000.0,15.1741,15.1815,15.1521,15.1594,328000.0
2005-01-14 15:50:00,20.65,20.65,20.61,20.61,460800.0,15.1594,15.1594,15.1301,15.1301,460800.0
2005-01-14 15:55:00,20.61,20.65,20.6,20.65,300200.0,15.1301,15.1594,15.1227,15.1594,300200.0
2005-01-18 09:30:00,20.88,20.95,20.83,20.95,704200.0,15.3283,15.3797,15.2916,15.3797,704200.0
2005-01-18 09:35:00,20.98,20.99,20.94,20.97,253200.0,15.4017,15.409,15.3723,15.3943,253200.0
2005-01-18 09:40:00,20.97,21.0,20.96,20.98,647400.0,15.3943,15.4164,15.387,15.4017,647400.0
2005-01-18 09:45:00,20.97,20.99,20.97,20.97,245400.0,15.3943,15.409,15.3943,15.3943,245400.0
2005-01-18 09:50:00,20.97,21.02,20.97,20.98,422200.0,15.3943,15.431,15.3943,15.4017,422200.0
2005-01-18 09:55:00,20.98,21.0,20.98,20.99,176000.0,15.4017,15.4164,15.4017,15.409,176000.0
2005-01-18 10:00:00,20.99,21.0,20.96,20.96,247000.0,15.409,15.4164,15.387,15.387,247000.0
2005-01-18 10:05:00,20.96,20.98,20.95,20.97,430800.0,15.387,15.4017,15.3797,15.3943,430800.0
2005-01-18 10:10:00,20.98,20.98,20.93,20.95,158000.0,15.4017,15.4017,15.365,15.3797,158000.0
2005-01-18 10:15:00,20.94,20.95,20.86,20.86,123200.0,15.3723,15.3797,15.3136,15.3136,123200.0
2005-01-18 10:20:00,20.86,20.86,20.83,20.86,193200.0,15.3136,15.3136,15.2916,15.3136,193200.0
2005-01-18 10:25:00,20.86,20.91,20.86,20.88,160800.0,15.3136,15.3503,15.3136,15.3283,160800.0
2005-01-18 10:30:00,20.87,20.91,20.84,20.86,320000.0,15.3209,15.3503,15.2989,15.3136,320000.0
2005-01-18 10:35:00,20.86,20.92,20.86,20.89,179800.0,15.3136,15.3576,15.3136,15.3356,179800.0
2005-01-18 10:40:00,20.89,20.91,20.87,20.88,281200.0,15.3356,15.3503,15.3209,15.3283,281200.0
2005-01-18 10:45:00,20.88,20.9,20.88,20.88,203400.0,15.3283,15.343,15.3283,15.3283,203400.0
2005-01-18 10:50:00,20.89,20.93,20.87,20.93,84600.0,15.3356,15.365,15.3209,15.365,84600.0
2005-01-18 10:55:00,20.92,20.93,20.91,20.91,51200.0,15.3576,15.365,15.3503,15.3503,51200.0
2005-01-18 11:00:00,20.91,20.96,20.91,20.93,70800.0,15.3503,15.387,15.3503,15.365,70800.0
2005-01-18 11:05:00,20.93,20.94,20.91,20.93,52400.0,15.365,15.3723,15.3503,15.365,52400.0
2005-01-18 11:10:00,20.93,20.95,20.9,20.95,73000.0,15.365,15.3797,15.343,15.3797,73000.0
2005-01-18 11:15:00,20.95,20.96,20.93,20.95,76400.0,15.3797,15.387,15.365,15.3797,76400.0
2005-01-18 11:20:00,20.95,20.96,20.92,20.93,53000.0,15.3797,15.387,15.3576,15.365,53000.0
2005-01-18 11:25:00,20.93,20.93,20.91,20.92,143800.0,15.365,15.365,15.3503,15.3576,143800.0
2005-01-18 11:30:00,20.93,20.93,20.9,20.91,231200.0,15.365,15.365,15.343,15.3503,231200.0
2005-01-18 11:35:00,20.91,20.93,20.89,20.9,282400.0,15.3503,15.365,15.3356,15.343,282400.0
2005-01-18 11:40:00,20.9,20.96,20.9,20.96,235800.0,15.343,15.387,15.343,15.387,235800.0
2005-01-18 11:45:00,20.96,20.96,20.94,20.95,434200.0,15.387,15.387,15.3723,15.3797,434200.0
2005-01-18 11:50:00,20.95,20.96,20.93,20.93,78200.0,15.3797,15.387,15.365,15.365,78200.0
2005-01-18 11:55:00,20.93,20.94,20.93,20.93,84000.0,15.365,15.3723,15.365,15.365,84000.0
2005-01-18 12:00:00,20.93,20.96,20.92,20.95,156000.0,15.365,15.387,15.3576,15.3797,156000.0
2005-01-18 12:05:00,20.95,20.95,20.87,20.88,384200.0,15.3797,15.3797,15.3209,15.3283,384200.0
2005-01-18 12:10:00,20.88,20.92,20.88,20.91,156000.0,15.3283,15.3576,15.3283,15.3503,156000.0
2005-01-18 12:15:00,20.92,20.92,20.88,20.9,95600.0,15.3576,15.3576,15.3283,15.343,95600.0
2005-01-18 12:20:00,20.9,20.91,20.88,20.89,140800.0,15.343,15.3503,15.3283,15.3356,140800.0
2005-01-18 12:25:00,20.9,20.92,20.89,20.89,166200.0,15.343,15.3576,15.3356,15.3356,166200.0
2005-01-18 12:30:00,20.9,20.9,20.87,20.88,86400.0,15.343,15.343,15.3209,15.3283,86400.0
2005-01-18 12:35:00,20.88,20.88,20.87,20.88,118600.0,15.3283,15.3283,15.3209,15.3283,118600.0
2005-01-18 12:40:00,20.87,20.88,20.86,20.86,235400.0,15.3209,15.3283,15.3136,15.3136,235400.0
2005-01-18 12:45:00,20.86,20.88,20.86,20.87,126600.0,15.3136,15.3283,15.3136,15.3209,126600.0
2005-01-18 12:50:00,20.87,20.93,20.87,20.93,100600.0,15.3209,15.365,15.3209,15.365,100600.0
2005-01-18 12:55:00,20.93,20.97,20.92,20.92,123800.0,15.365,15.3943,15.3576,15.3576,123800.0
2005-01-18 13:00:00,20.92,20.92,20.9,20.92,124400.0,15.3576,15.3576,15.343,15.3576,124400.0
2005-01-18 13:05:00,20.92,20.95,20.92,20.93,145000.0,15.3576,15.3797,15.3576,15.365,145000.0
2005-01-18 13:10:00,20.93,20.93,20.9,20.91,122000.0,15.365,15.365,15.343,15.3503,122000.0
2005-01-18 13:15:00,20.91,20.91,20.89,20.9,51800.0,15.3503,15.3503,15.3356,15.343,51800.0
2005-01-18 13:20:00,20.91,20.91,20.89,20.9,49000.0,15.3503,15.3503,15.3356,15.343,49000.0
2005-01-18 13:25:00,20.89,20.91,20.89,20.9,99000.0,15.3356,15.3503,15.3356,15.343,99000.0
2005-01-18 13:30:00,20.91,20.93,20.91,20.91,46400.0,15.3503,15.365,15.3503,15.3503,46400.0
2005-01-18 13:35:00,20.91,20.93,20.91,20.92,46800.0,15.3503,15.365,15.3503,15.3576,46800.0
2005-01-18 13:40:00,20.93,20.93,20.92,20.92,30800.0,15.365,15.365,15.3576,15.3576,30800.0
2005-01-18 13:45:00,20.92,20.92,20.9,20.9,76200.0,15.3576,15.3576,15.343,15.343,76200.0
2005-01-18 13:50:00,20.9,20.91,20.89,20.9,66400.0,15.343,15.3503,15.3356,15.343,66400.0
2005-01-18 13:55:00,20.9,20.9,20.86,20.88,270800.0,15.343,15.343,15.3136,15.3283,270800.0
2005-01-18 14:00:00,20.88,20.89,20.86,20.88,308200.0,15.3283,15.3356,15.3136,15.3283,308200.0
2005-01-18 14:05:00,20.88,20.9,20.87,20.9,184000.0,15.3283,15.343,15.3209,15.343,184000.0
2005-01-18 14:10:00,20.9,20.9,20.86,20.86,272800.0,15.343,15.343,15.3136,15.3136,272800.0
2005-01-18 14:15:00,20.86,20.86,20.84,20.84,261000.0,15.3136,15.3136,15.2989,15.2989,261000.0
2005-01-18 14:20:00,20.83,20.84,20.82,20.84,257800.0,15.2916,15.2989,15.2842,15.2989,257800.0
2005-01-18 14:25:00,20.84,20.86,20.84,20.85,175800.0,15.2989,15.3136,15.2989,15.3062,175800.0
2005-01-18 14:30:00,20.85,20.85,20.83,20.83,81800.0,15.3062,15.3062,15.2916,15.2916,81800.0
2005-01-18 14:35:00,20.83,20.84,20.82,20.82,213600.0,15.2916,15.2989,15.2842,15.2842,213600.0
2005-01-18 14:40:00,20.82,20.83,20.81,20.82,191000.0,15.2842,15.2916,15.2769,15.2842,191000.0
2005-01-18 14:45:00,20.83,20.85,20.81,20.84,73000.0,15.2916,15.3062,15.2769,15.2989,73000.0
2005-01-18 14:50:00,20.84,20.86,20.82,20.85,215600.0,15.2989,15.3136,15.2842,15.3062,215600.0
2005-01-18 14:55:00,20.85,20.86,20.84,20.85,51600.0,15.3062,15.3136,15.2989,15.3062,51600.0
2005-01-18 15:00:00,20.84,20.87,20.84,20.86,78800.0,15.2989,15.3209,15.2989,15.3136,78800.0
2005-01-18 15:05:00,20.86,20.86,20.84,20.86,196600.0,15.3136,15.3136,15.2989,15.3136,196600.0
2005-01-18 15:10:00,20.85,20.89,20.85,20.87,98400.0,15.3062,15.3356,15.3062,15.3209,98400.0
2005-01-18 15:15:00,20.87,20.89,20.87,20.89,244800.0,15.3209,15.3356,15.3209,15.3356,244800.0
2005-01-18 15:20:00,20.89,20.89,20.86,20.88,247400.0,15.3356,15.3356,15.3136,15.3283,247400.0
2005-01-18 15:25:00,20.88,20.93,20.86,20.93,109400.0,15.3283,15.365,15.3136,15.365,109400.0
2005-01-18 15:30:00,20.93,20.93,20.91,20.92,147600.0,15.365,15.365,15.3503,15.3576,147600.0
2005-01-18 15:35:00,20.92,20.92,20.88,20.88,128200.0,15.3576,15.3576,15.3283,15.3283,128200.0
2005-01-18 15:40:00,20.89,20.91,20.88,20.9,104000.0,15.3356,15.3503,15.3283,15.343,104000.0
2005-01-18 15:45:00,20.9,20.9,20.9,20.9,140400.0,15.343,15.343,15.343,15.343,140400.0
2005-01-18 15:50:00,20.9,20.91,20.9,20.9,139400.0,15.343,15.3503,15.343,15.343,139400.0
2005-01-18 15:55:00,20.9,20.9,20.88,20.88,185200.0,15.343,15.343,15.3283,15.3283,185200.0
2005-01-19 09:30:00,20.89,20.9,20.85,20.9,192800.0,15.3356,15.343,15.3062,15.343,192800.0
2005-01-19 09:35:00,20.91,21.03,20.91,21.03,102000.0,15.3503,15.4384,15.3503,15.4384,102000.0
2005-01-19 09:40:00,21.03,21.1,21.03,21.08,196000.0,15.4384,15.4898,15.4384,15.4751,196000.0
2005-01-19 09:45:00,21.08,21.13,21.08,21.11,123600.0,15.4751,15.5118,15.4751,15.4971,123600.0
2005-01-19 09:50:00,21.11,21.25,21.11,21.21,274000.0,15.4971,15.5999,15.4971,15.5705,274000.0
2005-01-19 09:55:00,21.21,21.24,21.13,21.15,127200.0,15.5705,15.5926,15.5118,15.5265,127200.0
2005-01-19 10:00:00,21.15,21.16,21.11,21.13,222000.0,15.5265,15.5338,15.4971,15.5118,222000.0
2005-01-19 10:05:00,21.12,21.2,21.12,21.19,164800.0,15.5045,15.5632,15.5045,15.5558,164800.0
2005-01-19 10:10:00,21.2,21.2,21.13,21.15,213800.0,15.5632,15.5632,15.5118,15.5265,213800.0
2005-01-19 10:15:00,21.15,21.17,21.14,21.14,120800.0,15.5265,15.5412,15.5191,15.5191,120800.0
2005-01-19 10:20:00,21.14,21.2,21.14,21.2,147600.0,15.5191,15.5632,15.5191,15.5632,147600.0
2005-01-19 10:25:00,21.2,21.2,21.14,21.18,132800.0,15.5632,15.5632,15.5191,15.5485,132800.0
2005-01-19 10:30:00,21.18,21.19,21.16,21.17,123800.0,15.5485,15.5558,15.5338,15.5412,123800.0
2005-01-19 10:35:00,21.17,21.18,21.16,21.17,43200.0,15.5412,15.5485,15.5338,15.5412,43200.0
2005-01-19 10:40:00,21.17,21.18,21.13,21.15,214200.0,15.5412,15.5485,15.5118,15.5265,214200.0
2005-01-19 10:45:00,21.15,21.16,21.12,21.16,359800.0,15.5265,15.5338,15.5045,15.5338,359800.0
2005-01-19 10:50:00,21.16,21.18,21.14,21.15,193800.0,15.5338,15.5485,15.5191,15.5265,193800.0
2005-01-19 10:55:00,21.15,21.16,21.15,21.15,129800.0,15.5265,15.5338,15.5265,15.5265,129800.0
2005-01-19 11:00:00,21.15,21.16,21.14,21.16,226000.0,15.5265,15.5338,15.5191,15.5338,226000.0
2005-01-19 11:05:00,21.16,21.16,21.15,21.15,200000.0,15.5338,15.5338,15.5265,15.5265,200000.0
2005-01-19 11:10:00,21.15,21.15,21.11,21.11,57400.0,15.5265,15.5265,15.4971,15.4971,57400.0
2005-01-19 11:15:00,21.11,21.11,21.11,21.11,157600.0,15.4971,15.4971,15.4971,15.4971,157600.0
2005-01-19 11:20:00,21.11,21.14,21.11,21.14,79000.0,15.4971,15.5191,15.4971,15.5191,79000.0
2005-01-19 11:25:00,21.14,21.15,21.1,21.11,142400.0,15.5191,15.5265,15.4898,15.4971,142400.0
2005-01-19 11:30:00,21.11,21.15,21.11,21.15,137200.0,15.4971,15.5265,15.4971,15.5265,137200.0
2005-01-19 11:35:00,21.15,21.17,21.14,21.17,92800.0,15.5265,15.5412,15.5191,15.5412,92800.0
2005-01-19 11:40:00,21.17,21.17,21.16,21.17,43200.0,15.5412,15.5412,15.5338,15.5412,43200.0
2005-01-19 11:45:00,21.17,21.18,21.17,21.18,41200.0,15.5412,15.5485,15.5412,15.5485,41200.0
2005-01-19 11:50:00,21.18,21.18,21.17,21.18,84800.0,15.5485,15.5485,15.5412,15.5485,84800.0
2005-01-19 11:55:00,21.18,21.22,21.18,21.21,117600.0,15.5485,15.5779,15.5485,15.5705,117600.0
2005-01-19 12:00:00,21.22,21.23,21.2,21.22,83200.0,15.5779,15.5852,15.5632,15.5779,83200.0
2005-01-19 12:05:00,21.22,21.23,21.21,21.22,84200.0,15.5779,15.5852,15.5705,15.5779,84200.0
2005-01-19 12:10:00,21.23,21.23,21.18,21.18,159400.0,15.5852,15.5852,15.5485,15.5485,159400.0
2005-01-19 12:15:00,21.18,21.2,21.18,21.2,103200.0,15.5485,15.5632,15.5485,15.5632,103200.0
2005-01-19 12:20:00,21.2,21.2,21.17,21.18,334600.0,15.5632,15.5632,15.5412,15.5485,334600.0
2005-01-19 12:25:00,21.18,21.18,21.17,21.17,123400.0,15.5485,15.5485,15.5412,15.5412,123400.0
2005-01-19 12:30:00,21.18,21.18,21.17,21.18,25000.0,15.5485,15.5485,15.5412,15.5485,25000.0
2005-01-19 12:35:00,21.18,21.18,21.17,21.18,71000.0,15.5485,15.5485,15.5412,15.5485,71000.0
2005-01-19 12:40:00,21.18,21.18,21.17,21.18,22200.0,15.5485,15.5485,15.5412,15.5485,22200.0
2005-01-19 12:45:00,21.18,21.18,21.17,21.17,51000.0,15.5485,15.5485,15.5412,15.5412,51000.0
2005-01-19 12:50:00,21.17,21.17,21.15,21.17,229400.0,15.5412,15.5412,15.5265,15.5412,229400.0
2005-01-19 12:55:00,21.17,21.18,21.17,21.17,127600.0,15.5412,15.5485,15.5412,15.5412,127600.0
2005-01-19 13:00:00,21.17,21.17,21.15,21.15,48200.0,15.5412,15.5412,15.5265,15.5265,48200.0
2005-01-19 13:05:00,21.15,21.15,21.14,21.15,137200.0,15.5265,15.5265,15.5191,15.5265,137200.0
2005-01-19 13:10:00,21.15,21.15,21.14,21.15,135200.0,15.5265,15.5265,15.5191,15.5265,135200.0
2005-01-19 13:15:00,21.14,21.15,21.13,21.14,117200.0,15.5191,15.5265,15.5118,15.5191,117200.0
2005-01-19 13:20:00,21.14,21.14,21.11,21.11,141400.0,15.5191,15.5191,15.4971,15.4971,141400.0
2005-01-19 13:25:00,21.11,21.14,21.11,21.14,73600.0,15.4971,15.5191,15.4971,15.5191,73600.0
2005-01-19 13:30:00,21.14,21.15,21.13,21.15,79200.0,15.5191,15.5265,15.5118,15.5265,79200.0
2005-01-19 13:35:00,21.15,21.16,21.15,21.15,92800.0,15.5265,15.5338,15.5265,15.5265,92800.0
2005-01-19 13:40:00,21.15,21.16,21.15,21.15,37000.0,15.5265,15.5338,15.5265,15.5265,37000.0
2005-01-19 13:45:00,21.15,21.16,21.15,21.16,39600.0,15.5265,15.5338,15.5265,15.5338,39600.0
2005-01-19 13:50:00,21.16,21.16,21.16,21.16,27200.0,15.5338,15.5338,15.5338,15.5338,27200.0
2005-01-19 13:55:00,21.15,21.16,21.15,21.16,7000.0,15.5265,15.5338,15.5265,15.5338,7000.0
2005-01-19 14:00:00,21.16,21.16,21.14,21.15,106800.0,15.5338,15.5338,15.5191,15.5265,106800.0
2005-01-19 14:05:00,21.15,21.15,21.11,21.12,139400.0,15.5265,15.5265,15.4971,15.5045,139400.0
2005-01-19 14:10:00,21.11,21.16,21.11,21.15,349200.0,15.4971,15.5338,15.4971,15.5265,349200.0
2005-01-19 14:15:00,21.15,21.15,21.14,21.15,317800.0,15.5265,15.5265,15.5191,15.5265,317800.0
2005-01-19 14:20:00,21.15,21.16,21.14,21.15,218200.0,15.5265,15.5338,15.5191,15.5265,218200.0
2005-01-19 14:25:00,21.15,21.18,21.15,21.18,326800.0,15.5265,15.5485,15.5265,15.5485,326800.0
2005-01-19 14:30:00,21.18,21.23,21.18,21.21,213000.0,15.5485,15.5852,15.5485,15.5705,213000.0
2005-01-19 14:35:00,21.21,21.21,21.2,21.2,178600.0,15.5705,15.5705,15.5632,15.5632,178600.0
2005-01-19 14:40:00,21.2,21.21,21.2,21.2,39000.0,15.5632,15.5705,15.5632,15.5632,39000.0
2005-01-19 14:45:00,21.21,21.22,21.19,21.2,113200.0,15.5705,15.5779,15.5558,15.5632,113200.0
2005-01-19 14:50:00,21.2,21.22,21.18,21.21,45000.0,15.5632,15.5779,15.5485,15.5705,45000.0
2005-01-19 14:55:00,21.2,21.21,21.19,21.21,27200.0,15.5632,15.5705,15.5558,15.5705,27200.0
2005-01-19 15:00:00,21.21,21.22,21.19,21.2,105200.0,15.5705,15.5779,15.5558,15.5632,105200.0
2005-01-19 15:05:00,21.2,21.2,21.15,21.16,82000.0,15.5632,15.5632,15.5265,15.5338,82000.0
2005-01-19 15:10:00,21.16,21.17,21.15,21.15,74800.0,15.5338,15.5412,15.5265,15.5265,74800.0
2005-01-19 15:15:00,21.15,21.16,21.14,21.16,119800.0,15.5265,15.5338,15.5191,15.5338,119800.0
2005-01-19 15:20:00,21.15,21.16,21.13,21.14,116400.0,15.5265,15.5338,15.5118,15.5191,116400.0
2005-01-19 15:25:00,21.14,21.15,21.13,21.13,207000.0,15.5191,15.5265,15.5118,15.5118,207000.0
2005-01-19 15:30:00,21.13,21.14,21.1,21.1,152800.0,15.5118,15.5191,15.4898,15.4898,152800.0
2005-01-19 15:35:00,21.1,21.12,21.1,21.11,204400.0,15.4898,15.5045,15.4898,15.4971,204400.0
2005-01-19 15:40:00,21.11,21.11,21.06,21.06,172000.0,15.4971,15.4971,15.4604,15.4604,172000.0
2005-01-19 15:45:00,21.06,21.09,21.05,21.09,159800.0,15.4604,15.4824,15.4531,15.4824,159800.0
2005-01-19 15:50:00,21.09,21.09,21.07,21.08,200200.0,15.4824,15.4824,15.4678,15.4751,200200.0
2005-01-19 15:55:00,21.08,21.1,21.05,21.07,242800.0,15.4751,15.4898,15.4531,15.4678,242800.0
2005-01-20 09:30:00,21.1,21.1,20.75,20.89,263400.0,15.4898,15.4898,15.2328,15.3356,263400.0
2005-01-20 09:35:00,20.89,20.97,20.89,20.97,214200.0,15.3356,15.3943,15.3356,15.3943,214200.0
2005-01-20 09:40:00,20.97,21.0,20.83,20.85,259400.0,15.3943,15.4164,15.2916,15.3062,259400.0
2005-01-20 09:45:00,20.85,21.0,20.78,20.78,256400.0,15.3062,15.4164,15.2549,15.2549,256400.0
2005-01-20 09:50:00,20.79,20.84,20.76,20.79,410800.0,15.2622,15.2989,15.2402,15.2622,410800.0
2005-01-20 09:55:00,20.78,20.83,20.75,20.78,321200.0,15.2549,15.2916,15.2328,15.2549,321200.0
2005-01-20 10:00:00,20.78,20.84,20.75,20.81,215800.0,15.2549,15.2989,15.2328,15.2769,215800.0
2005-01-20 10:05:00,20.82,20.83,20.78,20.82,137000.0,15.2842,15.2916,15.2549,15.2842,137000.0
2005-01-20 10:10:00,20.82,20.86,20.81,20.85,79000.0,15.2842,15.3136,15.2769,15.3062,79000.0
2005-01-20 10:15:00,20.85,20.85,20.79,20.8,101600.0,15.3062,15.3062,15.2622,15.2695,101600.0
2005-01-20 10:20:00,20.8,20.83,20.8,20.8,376800.0,15.2695,15.2916,15.2695,15.2695,376800.0
2005-01-20 10:25:00,20.8,20.83,20.79,20.79,101400.0,15.2695,15.2916,15.2622,15.2622,101400.0
2005-01-20 10:30:00,20.79,20.81,20.77,20.78,57600.0,15.2622,15.2769,15.2475,15.2549,57600.0
2005-01-20 10:35:00,20.78,20.81,20.77,20.81,56400.0,15.2549,15.2769,15.2475,15.2769,56400.0
2005-01-20 10:40:00,20.81,20.81,20.79,20.79,29800.0,15.2769,15.2769,15.2622,15.2622,29800.0
2005-01-20 10:45:00,20.79,20.87,20.79,20.87,115600.0,15.2622,15.3209,15.2622,15.3209,115600.0
2005-01-20 10:50:00,20.87,20.93,20.87,20.93,88200.0,15.3209,15.365,15.3209,15.365,88200.0
2005-01-20 10:55:00,20.93,20.95,20.9,20.94,147800.0,15.365,15.3797,15.343,15.3723,147800.0
2005-01-20 11:00:00,20.94,20.94,20.91,20.93,37000.0,15.3723,15.3723,15.3503,15.365,37000.0
2005-01-20 11:05:00,20.93,20.96,20.91,20.93,86200.0,15.365,15.387,15.3503,15.365,86200.0
2005-01-20 11:10:00,20.92,21.0,20.92,21.0,176600.0,15.3576,15.4164,15.3576,15.4164,176600.0
2005-01-20 11:15:00,21.0,21.02,20.98,20.99,52800.0,15.4164,15.431,15.4017,15.409,52800.0
2005-01-20 11:20:00,21.0,21.0,20.97,20.98,28000.0,15.4164,15.4164,15.3943,15.4017,28000.0
2005-01-20 11:25:00,20.98,21.01,20.98,21.01,118600.0,15.4017,15.4237,15.4017,15.4237,118600.0
2005-01-20 11:30:00,21.01,21.04,20.98,21.04,89000.0,15.4237,15.4457,15.4017,15.4457,89000.0
2005-01-20 11:35:00,21.04,21.13,21.04,21.13,122000.0,15.4457,15.5118,15.4457,15.5118,122000.0
2005-01-20 11:40:00,21.13,21.2,21.13,21.16,164800.0,15.5118,15.5632,15.5118,15.5338,164800.0
2005-01-20 11:45:00,21.17,21.17,21.13,21.13,106800.0,15.5412,15.5412,15.5118,15.5118,106800.0
2005-01-20 11:50:00,21.13,21.14,21.1,21.1,114000.0,15.5118,15.5191,15.4898,15.4898,114000.0
2005-01-20 11:55:00,21.1,21.1,21.03,21.07,249200.0,15.4898,15.4898,15.4384,15.4678,249200.0
2005-01-20 12:00:00,21.07,21.08,21.02,21.08,191000.0,15.4678,15.4751,15.431,15.4751,191000.0
2005-01-20 12:05:00,21.08,21.11,21.06,21.08,106600.0,15.4751,15.4971,15.4604,15.4751,106600.0
2005-01-20 12:10:00,21.08,21.08,21.05,21.06,67000.0,15.4751,15.4751,15.4531,15.4604,67000.0
2005-01-20 12:15:00,21.07,21.1,21.06,21.1,30800.0,15.4678,15.4898,15.4604,15.4898,30800.0
2005-01-20 12:20:00,21.1,21.11,21.09,21.11,65200.0,15.4898,15.4971,15.4824,15.4971,65200.0
2005-01-20 12:25:00,21.11,21.13,21.09,21.11,181800.0,15.4971,15.5118,15.4824,15.4971,181800.0
2005-01-20 12:30:00,21.11,21.12,21.11,21.12,52400.0,15.4971,15.5045,15.4971,15.5045,52400.0
2005-01-20 12:35:00,21.12,21.14,21.08,21.09,92000.0,15.5045,15.5191,15.4751,15.4824,92000.0
2005-01-20 12:40:00,21.09,21.09,21.05,21.05,57600.0,15.4824,15.4824,15.4531,15.4531,57600.0
2005-01-20 12:45:00,21.05,21.06,21.04,21.05,98200.0,15.4531,15.4604,15.4457,15.4531,98200.0
2005-01-20 12:50:00,21.05,21.06,21.04,21.05,230200.0,15.4531,15.4604,15.4457,15.4531,230200.0
2005-01-20 12:55:00,21.05,21.05,20.99,21.0,94800.0,15.4531,15.4531,15.409,15.4164,94800.0
2005-01-20 13:00:00,20.99,21.02,20.98,21.01,80600.0,15.409,15.431,15.4017,15.4237,80600.0
2005-01-20 13:05:00,21.0,21.01,20.98,20.98,334400.0,15.4164,15.4237,15.4017,15.4017,334400.0
2005-01-20 13:10:00,20.98,20.99,20.97,20.98,193400.0,15.4017,15.409,15.3943,15.4017,193400.0
2005-01-20 13:15:00,20.98,20.99,20.94,20.97,206200.0,15.4017,15.409,15.3723,15.3943,206200.0
2005-01-20 13:20:00,20.98,21.0,20.97,21.0,114600.0,15.4017,15.4164,15.3943,15.4164,114600.0
2005-01-20 13:25:00,21.0,21.0,20.97,20.97,38800.0,15.4164,15.4164,15.3943,15.3943,38800.0
2005-01-20 13:30:00,20.98,20.98,20.97,20.98,37000.0,15.4017,15.4017,15.3943,15.4017,37000.0
2005-01-20 13:35:00,20.97,20.98,20.97,20.98,63400.0,15.3943,15.4017,15.3943,15.4017,63400.0
2005-01-20 13:40:00,20.98,21.0,20.97,20.97,99800.0,15.4017,15.4164,15.3943,15.3943,99800.0
2005-01-20 13:45:00,20.97,20.98,20.96,20.96,66400.0,15.3943,15.4017,15.387,15.387,66400.0
2005-01-20 13:50:00,20.96,20.98,20.95,20.95,127400.0,15.387,15.4017,15.3797,15.3797,127400.0
2005-01-20 13:55:00,20.95,20.95,20.93,20.95,54000.0,15.3797,15.3797,15.365,15.3797,54000.0
2005-01-20 14:00:00,20.95,20.96,20.93,20.96,88000.0,15.3797,15.387,15.365,15.387,88000.0
2005-01-20 14:05:00,20.96,21.0,20.94,21.0,218800.0,15.387,15.4164,15.3723,15.4164,218800.0
2005-01-20 14:10:00,21.01,21.05,21.01,21.02,55800.0,15.4237,15.4531,15.4237,15.431,55800.0
2005-01-20 14:15:00,21.02,21.07,21.0,21.0,184200.0,15.431,15.4678,15.4164,15.4164,184200.0
2005-01-20 14:20:00,21.0,21.03,21.0,21.02,80600.0,15.4164,15.4384,15.4164,15.431,80600.0
2005-01-20 14:25:00,21.01,21.02,20.96,20.98,90200.0,15.4237,15.431,15.387,15.4017,90200.0
2005-01-20 14:30:00,20.97,20.99,20.97,20.99,41000.0,15.3943,15.409,15.3943,15.409,41000.0
2005-01-20 14:35:00,20.98,20.98,20.93,20.93,63000.0,15.4017,15.4017,15.365,15.365,63000.0
2005-01-20 14:40:00,20.93,20.98,20.93,20.97,157000.0,15.365,15.4017,15.365,15.3943,157000.0
2005-01-20 14:45:00,20.97,20.99,20.95,20.95,145200.0,15.3943,15.409,15.3797,15.3797,145200.0
2005-01-20 14:50:00,20.95,20.97,20.95,20.96,67600.0,15.3797,15.3943,15.3797,15.387,67600.0
2005-01-20 14:55:00,20.97,20.97,20.95,20.95,110400.0,15.3943,15.3943,15.3797,15.3797,110400.0
2005-01-20 15:00:00,20.95,20.95,20.91,20.91,134400.0,15.3797,15.3797,15.3503,15.3503,134400.0
2005-01-20 15:05:00,20.91,20.96,20.91,20.96,233200.0,15.3503,15.387,15.3503,15.387,233200.0
2005-01-20 15:10:00,20.96,20.98,20.93,20.97,75600.0,15.387,15.4017,15.365,15.3943,75600.0
2005-01-20 15:15:00,20.96,20.98,20.94,20.95,45800.0,15.387,15.4017,15.3723,15.3797,45800.0
2005-01-20 15:20:00,20.95,20.96,20.93,20.93,66200.0,15.3797,15.387,15.365,15.365,66200.0
2005-01-20 15:25:00,20.93,20.94,20.91,20.91,212200.0,15.365,15.3723,15.3503,15.3503,212200.0
2005-01-20 15:30:00,20.91,20.91,20.89,20.9,248000.0,15.3503,15.3503,15.3356,15.343,248000.0
2005-01-20 15:35:00,20.9,20.9,20.89,20.9,178200.0,15.343,15.343,15.3356,15.343,178200.0
2005-01-20 15:40:00,20.9,20.9,20.87,20.87,138800.0,15.343,15.343,15.3209,15.3209,138800.0
2005-01-20 15:45:00,20.88,20.89,20.86,20.89,258800.0,15.3283,15.3356,15.3136,15.3356,258800.0
2005-01-20 15:50:00,20.89,20.92,20.89,20.92,131000.0,15.3356,15.3576,15.3356,15.3576,131000.0
2005-01-20 15:55:00,20.91,20.91,20.89,20.89,140600.0,15.3503,15.3503,15.3356,15.3356,140600.0
2005-01-21 09:30:00,20.99,21.04,20.99,21.01,434800.0,15.409,15.4457,15.409,15.4237,434800.0
2005-01-21 09:35:00,21.01,21.07,20.96,20.97,160800.0,15.4237,15.4678,15.387,15.3943,160800.0
2005-01-21 09:40:00,20.97,21.02,20.9,21.0,152200.0,15.3943,15.431,15.343,15.4164,152200.0
2005-01-21 09:45:00,21.0,21.0,20.96,20.98,106800.0,15.4164,15.4164,15.387,15.4017,106800.0
2005-01-21 09:50:00,20.98,20.99,20.91,20.97,237800.0,15.4017,15.409,15.3503,15.3943,237800.0
2005-01-21 09:55:00,20.96,21.0,20.93,21.0,71000.0,15.387,15.4164,15.365,15.4164,71000.0
2005-01-21 10:00:00,21.0,21.04,20.98,21.02,95600.0,15.4164,15.4457,15.4017,15.431,95600.0
2005-01-21 10:05:00,21.02,21.09,21.02,21.03,110400.0,15.431,15.4824,15.431,15.4384,110400.0
2005-01-21 10:10:00,21.04,21.08,21.03,21.04,74200.0,15.4457,15.4751,15.4384,15.4457,74200.0
2005-01-21 10:15:00,21.04,21.06,21.0,21.0,93400.0,15.4457,15.4604,15.4164,15.4164,93400.0
2005-01-21 10:20:00,21.0,21.03,21.0,21.01,58800.0,15.4164,15.4384,15.4164,15.4237,58800.0
2005-01-21 10:25:00,21.01,21.05,21.0,21.02,47200.0,15.4237,15.4531,15.4164,15.431,47200.0
2005-01-21 10:30:00,21.02,21.09,20.97,21.07,160200.0,15.431,15.4824,15.3943,15.4678,160200.0
2005-01-21 10:35:00,21.06,21.14,21.06,21.13,245800.0,15.4604,15.5191,15.4604,15.5118,245800.0
2005-01-21 10:40:00,21.14,21.16,21.12,21.16,119200.0,15.5191,15.5338,15.5045,15.5338,119200.0
2005-01-21 10:45:00,21.16,21.19,21.11,21.12,100000.0,15.5338,15.5558,15.4971,15.5045,100000.0
2005-01-21 10:50:00,21.12,21.19,21.11,21.13,102200.0,15.5045,15.5558,15.4971,15.5118,102200.0
2005-01-21 10:55:00,21.13,21.16,21.11,21.14,91000.0,15.5118,15.5338,15.4971,15.5191,91000.0
2005-01-21 11:00:00,21.14,21.15,21.11,21.13,51000.0,15.5191,15.5265,15.4971,15.5118,51000.0
2005-01-21 11:05:00,21.13,21.14,21.1,21.11,153400.0,15.5118,15.5191,15.4898,15.4971,153400.0
2005-01-21 11:10:00,21.11,21.15,21.11,21.15,92000.0,15.4971,15.5265,15.4971,15.5265,92000.0
2005-01-21 11:15:00,21.15,21.15,21.11,21.13,90600.0,15.5265,15.5265,15.4971,15.5118,90600.0
2005-01-21 11:20:00,21.13,21.13,21.11,21.12,65000.0,15.5118,15.5118,15.4971,15.5045,65000.0
2005-01-21 11:25:00,21.12,21.14,21.1,21.14,60200.0,15.5045,15.5191,15.4898,15.5191,60200.0
2005-01-21 11:30:00,21.14,21.15,21.11,21.12,27000.0,15.5191,15.5265,15.4971,15.5045,27000.0
2005-01-21 11:35:00,21.13,21.15,21.11,21.14,52600.0,15.5118,15.5265,15.4971,15.5191,52600.0
2005-01-21 11:40:00,21.14,21.15,21.13,21.13,29600.0,15.5191,15.5265,15.5118,15.5118,29600.0
2005-01-21 11:45:00,21.13,21.14,21.11,21.12,35200.0,15.5118,15.5191,15.4971,15.5045,35200.0
2005-01-21 11:50:00,21.12,21.12,21.11,21.11,18800.0,15.5045,15.5045,15.4971,15.4971,18800.0
2005-01-21 11:55:00,21.11,21.12,21.1,21.11,24200.0,15.4971,15.5045,15.4898,15.4971,24200.0
2005-01-21 12:00:00,21.11,21.11,21.1,21.11,133800.0,15.4971,15.4971,15.4898,15.4971,133800.0
2005-01-21 12:05:00,21.11,21.13,21.11,21.13,48400.0,15.4971,15.5118,15.4971,15.5118,48400.0
2005-01-21 12:10:00,21.13,21.15,21.13,21.14,45800.0,15.5118,15.5265,15.5118,15.5191,45800.0
2005-01-21 12:15:00,21.14,21.14,21.13,21.14,27000.0,15.5191,15.5191,15.5118,15.5191,27000.0
2005-01-21 12:20:00,21.14,21.14,21.13,21.14,37600.0,15.5191,15.5191,15.5118,15.5191,37600.0
2005-01-21 12:25:00,21.14,21.15,21.13,21.14,23600.0,15.5191,15.5265,15.5118,15.5191,23600.0
2005-01-21 12:30:00,21.14,21.16,21.13,21.15,39600.0,15.5191,15.5338,15.5118,15.5265,39600.0
2005-01-21 12:35:00,21.16,21.18,21.16,21.18,89600.0,15.5338,15.5485,15.5338,15.5485,89600.0
2005-01-21 12:40:00,21.18,21.2,21.18,21.2,64200.0,15.5485,15.5632,15.5485,15.5632,64200.0
2005-01-21 12:45:00,21.2,21.2,21.19,21.2,40000.0,15.5632,15.5632,15.5558,15.5632,40000.0
2005-01-21 12:50:00,21.2,21.21,21.19,21.21,56200.0,15.5632,15.5705,15.5558,15.5705,56200.0
2005-01-21 12:55:00,21.21,21.22,21.2,21.2,11800.0,15.5705,15.5779,15.5632,15.5632,11800.0
2005-01-21 13:00:00,21.2,21.2,21.17,21.17,37000.0,15.5632,15.5632,15.5412,15.5412,37000.0
2005-01-21 13:05:00,21.17,21.18,21.17,21.18,10800.0,15.5412,15.5485,15.5412,15.5485,10800.0
2005-01-21 13:10:00,21.18,21.18,21.17,21.18,32000.0,15.5485,15.5485,15.5412,15.5485,32000.0
2005-01-21 13:15:00,21.18,21.18,21.16,21.17,79600.0,15.5485,15.5485,15.5338,15.5412,79600.0
2005-01-21 13:20:00,21.17,21.18,21.17,21.18,60800.0,15.5412,15.5485,15.5412,15.5485,60800.0
2005-01-21 13:25:00,21.18,21.2,21.17,21.18,111400.0,15.5485,15.5632,15.5412,15.5485,111400.0
2005-01-21 13:30:00,21.18,21.2,21.17,21.18,521200.0,15.5485,15.5632,15.5412,15.5485,521200.0
2005-01-21 13:35:00,21.18,21.2,21.17,21.2,348600.0,15.5485,15.5632,15.5412,15.5632,348600.0
2005-01-21 13:40:00,21.18,21.18,21.11,21.13,114400.0,15.5485,15.5485,15.4971,15.5118,114400.0
2005-01-21 13:45:00,21.13,21.19,21.13,21.18,182800.0,15.5118,15.5558,15.5118,15.5485,182800.0
2005-01-21 13:50:00,21.18,21.18,21.11,21.14,130200.0,15.5485,15.5485,15.4971,15.5191,130200.0
2005-01-21 13:55:00,21.14,21.15,21.13,21.15,314600.0,15.5191,15.5265,15.5118,15.5265,314600.0
2005-01-21 14:00:00,21.16,21.17,21.13,21.13,45800.0,15.5338,15.5412,15.5118,15.5118,45800.0
2005-01-21 14:05:00,21.13,21.15,21.13,21.15,57200.0,15.5118,15.5265,15.5118,15.5265,57200.0
2005-01-21 14:10:00,21.15,21.15,21.11,21.11,72200.0,15.5265,15.5265,15.4971,15.4971,72200.0
2005-01-21 14:15:00,21.11,21.11,21.1,21.11,258400.0,15.4971,15.4971,15.4898,15.4971,258400.0
2005-01-21 14:20:00,21.11,21.17,21.11,21.16,180600.0,15.4971,15.5412,15.4971,15.5338,180600.0
2005-01-21 14:25:00,21.16,21.16,21.13,21.13,106800.0,15.5338,15.5338,15.5118,15.5118,106800.0
2005-01-21 14:30:00,21.13,21.13,21.1,21.11,265600.0,15.5118,15.5118,15.4898,15.4971,265600.0
2005-01-21 14:35:00,21.11,21.15,21.11,21.14,125600.0,15.4971,15.5265,15.4971,15.5191,125600.0
2005-01-21 14:40:00,21.14,21.16,21.14,21.15,170200.0,15.5191,15.5338,15.5191,15.5265,170200.0
2005-01-21 14:45:00,21.14,21.14,21.05,21.05,343600.0,15.5191,15.5191,15.4531,15.4531,343600.0
2005-01-21 14:50:00,21.05,21.06,21.02,21.03,434600.0,15.4531,15.4604,15.431,15.4384,434600.0
2005-01-21 14:55:00,21.02,21.04,21.01,21.03,506800.0,15.431,15.4457,15.4237,15.4384,506800.0
2005-01-21 15:00:00,21.02,21.05,21.02,21.04,98200.0,15.431,15.4531,15.431,15.4457,98200.0
2005-01-21 15:05:00,21.03,21.05,21.03,21.03,392200.0,15.4384,15.4531,15.4384,15.4384,392200.0
2005-01-21 15:10:00,21.03,21.05,21.02,21.05,516600.0,15.4384,15.4531,15.431,15.4531,516600.0
2005-01-21 15:15:00,21.05,21.06,21.01,21.02,83000.0,15.4531,15.4604,15.4237,15.431,83000.0
2005-01-21 15:20:00,21.02,21.08,21.0,21.05,237400.0,15.431,15.4751,15.4164,15.4531,237400.0
2005-01-21 15:25:00,21.05,21.05,21.03,21.03,88200.0,15.4531,15.4531,15.4384,15.4384,88200.0
2005-01-21 15:30:00,21.03,21.04,21.03,21.04,230200.0,15.4384,15.4457,15.4384,15.4457,230200.0
2005-01-21 15:35:00,21.04,21.05,21.03,21.05,112600.0,15.4457,15.4531,15.4384,15.4531,112600.0
2005-01-21 15:40:00,21.05,21.05,21.0,21.0,140800.0,15.4531,15.4531,15.4164,15.4164,140800.0
2005-01-21 15:45:00,21.0,21.0,20.99,21.0,144600.0,15.4164,15.4164,15.409,15.4164,144600.0
2005-01-21 15:50:00,21.0,21.0,20.95,20.95,299800.0,15.4164,15.4164,15.3797,15.3797,299800.0
2005-01-21 15:55:00,20.96,20.98,20.9,20.92,446800.0,15.387,15.4017,15.343,15.3576,446800.0
2005-01-24 09:30:00,21.1,21.3,21.06,21.09,258800.0,15.4898,15.6366,15.4604,15.4824,258800.0
2005-01-24 09:35:00,21.09,21.18,21.09,21.18,139400.0,15.4824,15.5485,15.4824,15.5485,139400.0
2005-01-24 09:40:00,21.18,21.2,21.15,21.19,165200.0,15.5485,15.5632,15.5265,15.5558,165200.0
2005-01-24 09:45:00,21.19,21.25,21.18,21.24,125000.0,15.5558,15.5999,15.5485,15.5926,125000.0
2005-01-24 09:50:00,21.24,21.24,21.23,21.23,374800.0,15.5926,15.5926,15.5852,15.5852,374800.0
2005-01-24 09:55:00,21.24,21.25,21.22,21.24,129000.0,15.5926,15.5999,15.5779,15.5926,129000.0
2005-01-24 10:00:00,21.24,21.25,21.23,21.24,154800.0,15.5926,15.5999,15.5852,15.5926,154800.0
2005-01-24 10:05:00,21.24,21.3,21.24,21.27,482000.0,15.5926,15.6366,15.5926,15.6146,482000.0
2005-01-24 10:10:00,21.27,21.3,21.26,21.3,176400.0,15.6146,15.6366,15.6072,15.6366,176400.0
2005-01-24 10:15:00,21.3,21.37,21.3,21.35,184400.0,15.6366,15.688,15.6366,15.6733,184400.0
2005-01-24 10:20:00,21.35,21.47,21.35,21.46,233400.0,15.6733,15.7614,15.6733,15.7541,233400.0
2005-01-24 10:25:00,21.46,21.63,21.46,21.57,426000.0,15.7541,15.8789,15.7541,15.8348,426000.0
2005-01-24 10:30:00,21.58,21.58,21.47,21.48,292200.0,15.8422,15.8422,15.7614,15.7687,292200.0
2005-01-24 10:35:00,21.5,21.51,21.38,21.38,244400.0,15.7834,15.7908,15.6953,15.6953,244400.0
2005-01-24 10:40:00,21.38,21.42,21.35,21.35,555600.0,15.6953,15.7247,15.6733,15.6733,555600.0
2005-01-24 10:45:00,21.35,21.35,21.29,21.31,277600.0,15.6733,15.6733,15.6293,15.6439,277600.0
2005-01-24 10:50:00,21.31,21.35,21.3,21.35,250800.0,15.6439,15.6733,15.6366,15.6733,250800.0
2005-01-24 10:55:00,21.35,21.35,21.29,21.3,233800.0,15.6733,15.6733,15.6293,15.6366,233800.0
2005-01-24 11:00:00,21.29,21.29,21.23,21.25,342400.0,15.6293,15.6293,15.5852,15.5999,342400.0
2005-01-24 11:05:00,21.25,21.28,21.19,21.21,250200.0,15.5999,15.6219,15.5558,15.5705,250200.0
2005-01-24 11:10:00,21.2,21.25,21.2,21.22,287800.0,15.5632,15.5999,15.5632,15.5779,287800.0
2005-01-24 11:15:00,21.22,21.25,21.2,21.23,227400.0,15.5779,15.5999,15.5632,15.5852,227400.0
2005-01-24 11:20:00,21.24,21.24,21.21,21.21,80200.0,15.5926,15.5926,15.5705,15.5705,80200.0
2005-01-24 11:25:00,21.21,21.22,21.2,21.2,53400.0,15.5705,15.5779,15.5632,15.5632,53400.0
2005-01-24 11:30:00,21.2,21.24,21.18,21.24,93800.0,15.5632,15.5926,15.5485,15.5926,93800.0
2005-01-24 11:35:00,21.24,21.25,21.23,21.24,66600.0,15.5926,15.5999,15.5852,15.5926,66600.0
2005-01-24 11:40:00,21.24,21.25,21.22,21.24,55600.0,15.5926,15.5999,15.5779,15.5926,55600.0
2005-01-24 11:45:00,21.23,21.25,21.23,21.24,70400.0,15.5852,15.5999,15.5852,15.5926,70400.0
2005-01-24 11:50:00,21.24,21.25,21.23,21.23,67800.0,15.5926,15.5999,15.5852,15.5852,67800.0
2005-01-24 11:55:00,21.23,21.24,21.23,21.23,35800.0,15.5852,15.5926,15.5852,15.5852,35800.0
2005-01-24 12:00:00,21.24,21.28,21.23,21.28,116800.0,15.5926,15.6219,15.5852,15.6219,116800.0
2005-01-24 12:05:00,21.28,21.28,21.22,21.24,98600.0,15.6219,15.6219,15.5779,15.5926,98600.0
2005-01-24 12:10:00,21.24,21.25,21.2,21.2,43200.0,15.5926,15.5999,15.5632,15.5632,43200.0
2005-01-24 12:15:00,21.21,21.23,21.18,21.21,237400.0,15.5705,15.5852,15.5485,15.5705,237400.0
2005-01-24 12:20:00,21.21,21.25,21.21,21.25,91000.0,15.5705,15.5999,15.5705,15.5999,91000.0
2005-01-24 12:25:00,21.25,21.26,21.24,21.25,123000.0,15.5999,15.6072,15.5926,15.5999,123000.0
2005-01-24 12:30:00,21.25,21.26,21.22,21.24,90000.0,15.5999,15.6072,15.5779,15.5926,90000.0
2005-01-24 12:35:00,21.24,21.25,21.23,21.24,23800.0,15.5926,15.5999,15.5852,15.5926,23800.0
2005-01-24 12:40:00,21.24,21.25,21.22,21.22,35200.0,15.5926,15.5999,15.5779,15.5779,35200.0
2005-01-24 12:45:00,21.23,21.26,21.22,21.25,48000.0,15.5852,15.6072,15.5779,15.5999,48000.0
2005-01-24 12:50:00,21.25,21.27,21.25,21.26,54800.0,15.5999,15.6146,15.5999,15.6072,54800.0
2005-01-24 12:55:00,21.25,21.27,21.24,21.25,20800.0,15.5999,15.6146,15.5926,15.5999,20800.0
2005-01-24 13:00:00,21.25,21.26,21.25,21.25,27200.0,15.5999,15.6072,15.5999,15.5999,27200.0
2005-01-24 13:05:00,21.26,21.28,21.26,21.27,50200.0,15.6072,15.6219,15.6072,15.6146,50200.0
2005-01-24 13:10:00,21.27,21.32,21.27,21.31,137000.0,15.6146,15.6513,15.6146,15.6439,137000.0
2005-01-24 13:15:00,21.31,21.31,21.28,21.3,43200.0,15.6439,15.6439,15.6219,15.6366,43200.0
2005-01-24 13:20:00,21.29,21.3,21.28,21.29,58200.0,15.6293,15.6366,15.6219,15.6293,58200.0
2005-01-24 13:25:00,21.29,21.29,21.25,21.25,84000.0,15.6293,15.6293,15.5999,15.5999,84000.0
2005-01-24 13:30:00,21.26,21.28,21.25,21.27,40200.0,15.6072,15.6219,15.5999,15.6146,40200.0
2005-01-24 13:35:00,21.27,21.28,21.23,21.23,30600.0,15.6146,15.6219,15.5852,15.5852,30600.0
2005-01-24 13:40:00,21.24,21.25,21.22,21.22,20400.0,15.5926,15.5999,15.5779,15.5779,20400.0
2005-01-24 13:45:00,21.23,21.24,21.2,21.21,66400.0,15.5852,15.5926,15.5632,15.5705,66400.0
2005-01-24 13:50:00,21.21,21.22,21.19,21.21,101200.0,15.5705,15.5779,15.5558,15.5705,101200.0
2005-01-24 13:55:00,21.21,21.22,21.19,21.2,84200.0,15.5705,15.5779,15.5558,15.5632,84200.0
2005-01-24 14:00:00,21.19,21.21,21.19,21.21,144000.0,15.5558,15.5705,15.5558,15.5705,144000.0
2005-01-24 14:05:00,21.21,21.25,21.2,21.24,220600.0,15.5705,15.5999,15.5632,15.5926,220600.0
2005-01-24 14:10:00,21.24,21.27,21.24,21.26,77200.0,15.5926,15.6146,15.5926,15.6072,77200.0
2005-01-24 14:15:00,21.25,21.29,21.25,21.28,126800.0,15.5999,15.6293,15.5999,15.6219,126800.0
2005-01-24 14:20:00,21.29,21.29,21.25,21.25,48400.0,15.6293,15.6293,15.5999,15.5999,48400.0
2005-01-24 14:25:00,21.25,21.25,21.21,21.21,27400.0,15.5999,15.5999,15.5705,15.5705,27400.0
2005-01-24 14:30:00,21.22,21.23,21.21,21.22,45400.0,15.5779,15.5852,15.5705,15.5779,45400.0
2005-01-24 14:35:00,21.22,21.25,21.22,21.25,45400.0,15.5779,15.5999,15.5779,15.5999,45400.0
2005-01-24 14:40:00,21.25,21.25,21.23,21.24,16200.0,15.5999,15.5999,15.5852,15.5926,16200.0
2005-01-24 14:45:00,21.25,21.28,21.24,21.28,56800.0,15.5999,15.6219,15.5926,15.6219,56800.0
2005-01-24 14:50:00,21.28,21.29,21.25,21.25,49400.0,15.6219,15.6293,15.5999,15.5999,49400.0
2005-01-24 14:55:00,21.25,21.25,21.22,21.24,85800.0,15.5999,15.5999,15.5779,15.5926,85800.0
2005-01-24 15:00:00,21.24,21.25,21.23,21.23,26200.0,15.5926,15.5999,15.5852,15.5852,26200.0
2005-01-24 15:05:00,21.23,21.25,21.23,21.25,164800.0,15.5852,15.5999,15.5852,15.5999,164800.0
2005-01-24 15:10:00,21.25,21.25,21.21,21.22,158800.0,15.5999,15.5999,15.5705,15.5779,158800.0
2005-01-24 15:15:00,21.22,21.25,21.22,21.24,426800.0,15.5779,15.5999,15.5779,15.5926,426800.0
2005-01-24 15:20:00,21.24,21.24,21.21,21.21,83800.0,15.5926,15.5926,15.5705,15.5705,83800.0
2005-01-24 15:25:00,21.22,21.22,21.13,21.14,217600.0,15.5779,15.5779,15.5118,15.5191,217600.0
2005-01-24 15:30:00,21.14,21.15,21.12,21.13,186000.0,15.5191,15.5265,15.5045,15.5118,186000.0
2005-01-24 15:35:00,21.13,21.14,21.12,21.12,73800.0,15.5118,15.5191,15.5045,15.5045,73800.0
2005-01-24 15:40:00,21.13,21.13,21.07,21.07,208200.0,15.5118,15.5118,15.4678,15.4678,208200.0
2005-01-24 15:45:00,21.07,21.08,21.06,21.08,275200.0,15.4678,15.4751,15.4604,15.4751,275200.0
2005-01-24 15:50:00,21.09,21.1,21.05,21.05,152200.0,15.4824,15.4898,15.4531,15.4531,152200.0
2005-01-24 15:55:00,21.05,21.05,21.02,21.03,299000.0,15.4531,15.4531,15.431,15.4384,299000.0
2005-01-25 09:30:00,21.36,21.36,21.2,21.24,465200.0,15.6806,15.6806,15.5632,15.5926,465200.0
2005-01-25 09:35:00,21.24,21.35,21.24,21.33,264000.0,15.5926,15.6733,15.5926,15.6586,264000.0
2005-01-25 09:40:00,21.33,21.42,21.32,21.41,247400.0,15.6586,15.7247,15.6513,15.7174,247400.0
2005-01-25 09:45:00,21.41,21.48,21.41,21.45,125200.0,15.7174,15.7687,15.7174,15.7467,125200.0
2005-01-25 09:50:00,21.47,21.48,21.4,21.42,217000.0,15.7614,15.7687,15.71,15.7247,217000.0
2005-01-25 09:55:00,21.42,21.42,21.35,21.4,153200.0,15.7247,15.7247,15.6733,15.71,153200.0
2005-01-25 10:00:00,21.4,21.41,21.37,21.4,161600.0,15.71,15.7174,15.688,15.71,161600.0
2005-01-25 10:05:00,21.4,21.44,21.38,21.39,211400.0,15.71,15.7394,15.6953,15.7027,211400.0
2005-01-25 10:10:00,21.38,21.4,21.38,21.39,202400.0,15.6953,15.71,15.6953,15.7027,202400.0
2005-01-25 10:15:00,21.4,21.42,21.35,21.36,158600.0,15.71,15.7247,15.6733,15.6806,158600.0
2005-01-25 10:20:00,21.36,21.36,21.29,21.34,265800.0,15.6806,15.6806,15.6293,15.666,265800.0
2005-01-25 10:25:00,21.33,21.35,21.31,21.34,133600.0,15.6586,15.6733,15.6439,15.666,133600.0
2005-01-25 10:30:00,21.34,21.35,21.31,21.31,79800.0,15.666,15.6733,15.6439,15.6439,79800.0
2005-01-25 10:35:00,21.31,21.32,21.22,21.23,160800.0,15.6439,15.6513,15.5779,15.5852,160800.0
2005-01-25 10:40:00,21.24,21.29,21.23,21.25,108600.0,15.5926,15.6293,15.5852,15.5999,108600.0
2005-01-25 10:45:00,21.25,21.28,21.23,21.23,145000.0,15.5999,15.6219,15.5852,15.5852,145000.0
2005-01-25 10:50:00,21.23,21.25,21.2,21.24,370400.0,15.5852,15.5999,15.5632,15.5926,370400.0
2005-01-25 10:55:00,21.25,21.29,21.23,21.24,230200.0,15.5999,15.6293,15.5852,15.5926,230200.0
2005-01-25 11:00:00,21.24,21.25,21.22,21.25,130800.0,15.5926,15.5999,15.5779,15.5999,130800.0
2005-01-25 11:05:00,21.24,21.28,21.21,21.27,277800.0,15.5926,15.6219,15.5705,15.6146,277800.0
2005-01-25 11:10:00,21.26,21.28,21.18,21.18,161600.0,15.6072,15.6219,15.5485,15.5485,161600.0
2005-01-25 11:15:00,21.18,21.21,21.18,21.2,130200.0,15.5485,15.5705,15.5485,15.5632,130200.0
2005-01-25 11:20:00,21.2,21.2,21.18,21.19,126400.0,15.5632,15.5632,15.5485,15.5558,126400.0
2005-01-25 11:25:00,21.19,21.22,21.18,21.2,134600.0,15.5558,15.5779,15.5485,15.5632,134600.0
2005-01-25 11:30:00,21.2,21.24,21.18,21.19,148800.0,15.5632,15.5926,15.5485,15.5558,148800.0
2005-01-25 11:35:00,21.19,21.23,21.18,21.23,328400.0,15.5558,15.5852,15.5485,15.5852,328400.0
2005-01-25 11:40:00,21.23,21.24,21.16,21.16,169600.0,15.5852,15.5926,15.5338,15.5338,169600.0
2005-01-25 11:45:00,21.16,21.16,21.03,21.03,274800.0,15.5338,15.5338,15.4384,15.4384,274800.0
2005-01-25 11:50:00,21.03,21.15,21.03,21.13,230000.0,15.4384,15.5265,15.4384,15.5118,230000.0
2005-01-25 11:55:00,21.12,21.14,21.1,21.11,82000.0,15.5045,15.5191,15.4898,15.4971,82000.0
2005-01-25 12:00:00,21.11,21.14,21.08,21.08,127600.0,15.4971,15.5191,15.4751,15.4751,127600.0
2005-01-25 12:05:00,21.09,21.15,21.08,21.14,206400.0,15.4824,15.5265,15.4751,15.5191,206400.0
2005-01-25 12:10:00,21.14,21.17,21.14,21.14,257400.0,15.5191,15.5412,15.5191,15.5191,257400.0
2005-01-25 12:15:00,21.14,21.18,21.13,21.17,66200.0,15.5191,15.5485,15.5118,15.5412,66200.0
2005-01-25 12:20:00,21.17,21.19,21.16,21.18,79200.0,15.5412,15.5558,15.5338,15.5485,79200.0
2005-01-25 12:25:00,21.17,21.19,21.17,21.19,77800.0,15.5412,15.5558,15.5412,15.5558,77800.0
2005-01-25 12:30:00,21.18,21.19,21.15,21.15,118200.0,15.5485,15.5558,15.5265,15.5265,118200.0
2005-01-25 12:35:00,21.16,21.17,21.15,21.16,118800.0,15.5338,15.5412,15.5265,15.5338,118800.0
2005-01-25 12:40:00,21.15,21.17,21.15,21.17,57000.0,15.5265,15.5412,15.5265,15.5412,57000.0
2005-01-25 12:45:00,21.17,21.17,21.15,21.16,93200.0,15.5412,15.5412,15.5265,15.5338,93200.0
2005-01-25 12:50:00,21.16,21.17,21.14,21.16,51800.0,15.5338,15.5412,15.5191,15.5338,51800.0
2005-01-25 12:55:00,21.15,21.16,21.13,21.14,66600.0,15.5265,15.5338,15.5118,15.5191,66600.0
2005-01-25 13:00:00,21.14,21.18,21.14,21.18,263400.0,15.5191,15.5485,15.5191,15.5485,263400.0
2005-01-25 13:05:00,21.17,21.18,21.15,21.18,229000.0,15.5412,15.5485,15.5265,15.5485,229000.0
2005-01-25 13:10:00,21.18,21.18,21.15,21.15,34800.0,15.5485,15.5485,15.5265,15.5265,34800.0
2005-01-25 13:15:00,21.15,21.16,21.15,21.15,105000.0,15.5265,15.5338,15.5265,15.5265,105000.0
2005-01-25 13:20:00,21.15,21.17,21.15,21.17,41600.0,15.5265,15.5412,15.5265,15.5412,41600.0
2005-01-25 13:25:00,21.17,21.18,21.17,21.17,35600.0,15.5412,15.5485,15.5412,15.5412,35600.0
2005-01-25 13:30:00,21.17,21.2,21.17,21.18,37000.0,15.5412,15.5632,15.5412,15.5485,37000.0
2005-01-25 13:35:00,21.18,21.25,21.18,21.25,86200.0,15.5485,15.5999,15.5485,15.5999,86200.0
2005-01-25 13:40:00,21.25,21.3,21.25,21.3,339800.0,15.5999,15.6366,15.5999,15.6366,339800.0
2005-01-25 13:45:00,21.32,21.35,21.31,21.34,257800.0,15.6513,15.6733,15.6439,15.666,257800.0
2005-01-25 13:50:00,21.35,21.38,21.33,21.38,191400.0,15.6733,15.6953,15.6586,15.6953,191400.0
2005-01-25 13:55:00,21.38,21.4,21.36,21.39,182000.0,15.6953,15.71,15.6806,15.7027,182000.0
2005-01-25 14:00:00,21.39,21.39,21.35,21.38,133800.0,15.7027,15.7027,15.6733,15.6953,133800.0
2005-01-25 14:05:00,21.38,21.4,21.35,21.37,129400.0,15.6953,15.71,15.6733,15.688,129400.0
2005-01-25 14:10:00,21.36,21.41,21.36,21.41,114000.0,15.6806,15.7174,15.6806,15.7174,114000.0
2005-01-25 14:15:00,21.4,21.45,21.4,21.42,409200.0,15.71,15.7467,15.71,15.7247,409200.0
2005-01-25 14:20:00,21.41,21.44,21.41,21.43,355600.0,15.7174,15.7394,15.7174,15.732,355600.0
2005-01-25 14:25:00,21.43,21.44,21.41,21.43,123400.0,15.732,15.7394,15.7174,15.732,123400.0
2005-01-25 14:30:00,21.43,21.43,21.4,21.4,297800.0,15.732,15.732,15.71,15.71,297800.0
2005-01-25 14:35:00,21.4,21.41,21.38,21.39,249800.0,15.71,15.7174,15.6953,15.7027,249800.0
2005-01-25 14:40:00,21.4,21.46,21.39,21.46,100800.0,15.71,15.7541,15.7027,15.7541,100800.0
2005-01-25 14:45:00,21.45,21.45,21.43,21.43,192200.0,15.7467,15.7467,15.732,15.732,192200.0
2005-01-25 14:50:00,21.43,21.45,21.43,21.43,213600.0,15.732,15.7467,15.732,15.732,213600.0
2005-01-25 14:55:00,21.43,21.43,21.41,21.43,68200.0,15.732,15.732,15.7174,15.732,68200.0
2005-01-25 15:00:00,21.43,21.43,21.42,21.43,80800.0,15.732,15.732,15.7247,15.732,80800.0
2005-01-25 15:05:00,21.43,21.43,21.42,21.42,52400.0,15.732,15.732,15.7247,15.7247,52400.0
2005-01-25 15:10:00,21.42,21.43,21.39,21.39,64200.0,15.7247,15.732,15.7027,15.7027,64200.0
2005-01-25 15:15:00,21.39,21.39,21.35,21.36,122000.0,15.7027,15.7027,15.6733,15.6806,122000.0
2005-01-25 15:20:00,21.37,21.38,21.35,21.37,139400.0,15.688,15.6953,15.6733,15.688,139400.0
2005-01-25 15:25:00,21.37,21.39,21.36,21.36,102400.0,15.688,15.7027,15.6806,15.6806,102400.0
2005-01-25 15:30:00,21.36,21.38,21.36,21.38,132600.0,15.6806,15.6953,15.6806,15.6953,132600.0
2005-01-25 15:35:00,21.38,21.38,21.36,21.36,96400.0,15.6953,15.6953,15.6806,15.6806,96400.0
2005-01-25 15:40:00,21.36,21.37,21.32,21.34,137200.0,15.6806,15.688,15.6513,15.666,137200.0
2005-01-25 15:45:00,21.33,21.35,21.33,21.34,194400.0,15.6586,15.6733,15.6586,15.666,194400.0
2005-01-25 15:50:00,21.33,21.34,21.32,21.32,279800.0,15.6586,15.666,15.6513,15.6513,279800.0
2005-01-25 15:55:00,21.32,21.33,21.31,21.32,479200.0,15.6513,15.6586,15.6439,15.6513,479200.0
2005-01-26 09:30:00,21.42,21.47,21.3,21.47,432000.0,15.7247,15.7614,15.6366,15.7614,432000.0
2005-01-26 09:35:00,21.47,21.47,21.4,21.4,233800.0,15.7614,15.7614,15.71,15.71,233800.0
2005-01-26 09:40:00,21.41,21.45,21.4,21.45,300200.0,15.7174,15.7467,15.71,15.7467,300200.0
2005-01-26 09:45:00,21.44,21.45,21.43,21.45,244200.0,15.7394,15.7467,15.732,15.7467,244200.0
2005-01-26 09:50:00,21.44,21.45,21.42,21.43,191000.0,15.7394,15.7467,15.7247,15.732,191000.0
2005-01-26 09:55:00,21.43,21.43,21.33,21.33,195600.0,15.732,15.732,15.6586,15.6586,195600.0
2005-01-26 10:00:00,21.33,21.41,21.33,21.38,346000.0,15.6586,15.7174,15.6586,15.6953,346000.0
2005-01-26 10:05:00,21.38,21.4,21.36,21.37,195000.0,15.6953,15.71,15.6806,15.688,195000.0
2005-01-26 10:10:00,21.38,21.38,21.35,21.35,218000.0,15.6953,15.6953,15.6733,15.6733,218000.0
2005-01-26 10:15:00,21.35,21.4,21.34,21.36,361800.0,15.6733,15.71,15.666,15.6806,361800.0
2005-01-26 10:20:00,21.36,21.36,21.35,21.35,127600.0,15.6806,15.6806,15.6733,15.6733,127600.0
2005-01-26 10:25:00,21.35,21.36,21.35,21.35,132600.0,15.6733,15.6806,15.6733,15.6733,132600.0
2005-01-26 10:30:00,21.36,21.43,21.35,21.4,641200.0,15.6806,15.732,15.6733,15.71,641200.0
2005-01-26 10:35:00,21.4,21.41,21.28,21.28,292000.0,15.71,15.7174,15.6219,15.6219,292000.0
2005-01-26 10:40:00,21.28,21.34,21.28,21.32,347000.0,15.6219,15.666,15.6219,15.6513,347000.0
2005-01-26 10:45:00,21.32,21.36,21.3,21.33,233800.0,15.6513,15.6806,15.6366,15.6586,233800.0
2005-01-26 10:50:00,21.32,21.38,21.29,21.36,344200.0,15.6513,15.6953,15.6293,15.6806,344200.0
2005-01-26 10:55:00,21.36,21.37,21.34,21.35,100000.0,15.6806,15.688,15.666,15.6733,100000.0
2005-01-26 11:00:00,21.36,21.4,21.35,21.4,158000.0,15.6806,15.71,15.6733,15.71,158000.0
2005-01-26 11:05:00,21.4,21.4,21.38,21.38,111200.0,15.71,15.71,15.6953,15.6953,111200.0
2005-01-26 11:10:00,21.38,21.38,21.33,21.35,51800.0,15.6953,15.6953,15.6586,15.6733,51800.0
2005-01-26 11:15:00,21.35,21.37,21.34,21.35,194600.0,15.6733,15.688,15.666,15.6733,194600.0
2005-01-26 11:20:00,21.36,21.36,21.32,21.36,109000.0,15.6806,15.6806,15.6513,15.6806,109000.0
2005-01-26 11:25:00,21.36,21.36,21.33,21.35,81800.0,15.6806,15.6806,15.6586,15.6733,81800.0
2005-01-26 11:30:00,21.35,21.36,21.34,21.36,163600.0,15.6733,15.6806,15.666,15.6806,163600.0
2005-01-26 11:35:00,21.36,21.37,21.35,21.36,69200.0,15.6806,15.688,15.6733,15.6806,69200.0
2005-01-26 11:40:00,21.36,21.36,21.35,21.35,43000.0,15.6806,15.6806,15.6733,15.6733,43000.0
2005-01-26 11:45:00,21.35,21.35,21.32,21.35,207400.0,15.6733,15.6733,15.6513,15.6733,207400.0
2005-01-26 11:50:00,21.34,21.34,21.29,21.3,126200.0,15.666,15.666,15.6293,15.6366,126200.0
2005-01-26 11:55:00,21.3,21.3,21.29,21.29,141200.0,15.6366,15.6366,15.6293,15.6293,141200.0
2005-01-26 12:00:00,21.31,21.33,21.29,21.29,87800.0,15.6439,15.6586,15.6293,15.6293,87800.0
2005-01-26 12:05:00,21.28,21.3,21.27,21.3,50000.0,15.6219,15.6366,15.6146,15.6366,50000.0
2005-01-26 12:10:00,21.29,21.3,21.29,21.29,48400.0,15.6293,15.6366,15.6293,15.6293,48400.0
2005-01-26 12:15:00,21.29,21.32,21.29,21.32,49800.0,15.6293,15.6513,15.6293,15.6513,49800.0
2005-01-26 12:20:00,21.32,21.32,21.28,21.29,31000.0,15.6513,15.6513,15.6219,15.6293,31000.0
2005-01-26 12:25:00,21.29,21.32,21.27,21.32,31400.0,15.6293,15.6513,15.6146,15.6513,31400.0
2005-01-26 12:30:00,21.31,21.33,21.29,21.3,97600.0,15.6439,15.6586,15.6293,15.6366,97600.0
2005-01-26 12:35:00,21.3,21.32,21.3,21.31,59400.0,15.6366,15.6513,15.6366,15.6439,59400.0
2005-01-26 12:40:00,21.31,21.33,21.29,21.33,169200.0,15.6439,15.6586,15.6293,15.6586,169200.0
2005-01-26 12:45:00,21.32,21.34,21.31,21.33,82800.0,15.6513,15.666,15.6439,15.6586,82800.0
2005-01-26 12:50:00,21.33,21.33,21.31,21.32,277800.0,15.6586,15.6586,15.6439,15.6513,277800.0
2005-01-26 12:55:00,21.32,21.33,21.3,21.31,141400.0,15.6513,15.6586,15.6366,15.6439,141400.0
2005-01-26 13:00:00,21.31,21.31,21.3,21.3,234200.0,15.6439,15.6439,15.6366,15.6366,234200.0
2005-01-26 13:05:00,21.3,21.31,21.3,21.31,93000.0,15.6366,15.6439,15.6366,15.6439,93000.0
2005-01-26 13:10:00,21.31,21.33,21.3,21.32,120000.0,15.6439,15.6586,15.6366,15.6513,120000.0
2005-01-26 13:15:00,21.32,21.34,21.29,21.3,48200.0,15.6513,15.666,15.6293,15.6366,48200.0
2005-01-26 13:20:00,21.29,21.29,21.25,21.25,172000.0,15.6293,15.6293,15.5999,15.5999,172000.0
2005-01-26 13:25:00,21.25,21.27,21.23,21.25,141200.0,15.5999,15.6146,15.5852,15.5999,141200.0
2005-01-26 13:30:00,21.25,21.29,21.25,21.29,175800.0,15.5999,15.6293,15.5999,15.6293,175800.0
2005-01-26 13:35:00,21.28,21.3,21.27,21.27,140800.0,15.6219,15.6366,15.6146,15.6146,140800.0
2005-01-26 13:40:00,21.27,21.3,21.25,21.3,103800.0,15.6146,15.6366,15.5999,15.6366,103800.0
2005-01-26 13:45:00,21.3,21.32,21.22,21.22,112800.0,15.6366,15.6513,15.5779,15.5779,112800.0
2005-01-26 13:50:00,21.23,21.24,21.21,21.23,129200.0,15.5852,15.5926,15.5705,15.5852,129200.0
2005-01-26 13:55:00,21.23,21.28,21.23,21.25,113600.0,15.5852,15.6219,15.5852,15.5999,113600.0
2005-01-26 14:00:00,21.25,21.27,21.25,21.25,57800.0,15.5999,15.6146,15.5999,15.5999,57800.0
2005-01-26 14:05:00,21.25,21.25,21.22,21.22,160200.0,15.5999,15.5999,15.5779,15.5779,160200.0
2005-01-26 14:10:00,21.23,21.23,21.2,21.21,197400.0,15.5852,15.5852,15.5632,15.5705,197400.0
2005-01-26 14:15:00,21.21,21.21,21.17,21.18,50400.0,15.5705,15.5705,15.5412,15.5485,50400.0
2005-01-26 14:20:00,21.18,21.23,21.17,21.23,107200.0,15.5485,15.5852,15.5412,15.5852,107200.0
2005-01-26 14:25:00,21.23,21.29,21.23,21.27,111400.0,15.5852,15.6293,15.5852,15.6146,111400.0
2005-01-26 14:30:00,21.27,21.33,21.27,21.32,259800.0,15.6146,15.6586,15.6146,15.6513,259800.0
2005-01-26 14:35:00,21.32,21.36,21.32,21.35,300600.0,15.6513,15.6806,15.6513,15.6733,300600.0
2005-01-26 14:40:00,21.36,21.38,21.33,21.34,188000.0,15.6806,15.6953,15.6586,15.666,188000.0
2005-01-26 14:45:00,21.34,21.35,21.32,21.34,154400.0,15.666,15.6733,15.6513,15.666,154400.0
2005-01-26 14:50:00,21.34,21.34,21.33,21.34,60800.0,15.666,15.666,15.6586,15.666,60800.0
2005-01-26 14:55:00,21.34,21.35,21.3,21.33,233000.0,15.666,15.6733,15.6366,15.6586,233000.0
2005-01-26 15:00:00,21.33,21.34,21.29,21.29,123200.0,15.6586,15.666,15.6293,15.6293,123200.0
2005-01-26 15:05:00,21.29,21.31,21.28,21.31,135000.0,15.6293,15.6439,15.6219,15.6439,135000.0
2005-01-26 15:10:00,21.3,21.31,21.29,21.3,87200.0,15.6366,15.6439,15.6293,15.6366,87200.0
2005-01-26 15:15:00,21.3,21.34,21.3,21.34,453200.0,15.6366,15.666,15.6366,15.666,453200.0
2005-01-26 15:20:00,21.34,21.36,21.33,21.34,224200.0,15.666,15.6806,15.6586,15.666,224200.0
2005-01-26 15:25:00,21.35,21.38,21.33,21.33,217000.0,15.6733,15.6953,15.6586,15.6586,217000.0
2005-01-26 15:30:00,21.33,21.33,21.3,21.31,258600.0,15.6586,15.6586,15.6366,15.6439,258600.0
2005-01-26 15:35:00,21.33,21.4,21.33,21.4,451000.0,15.6586,15.71,15.6586,15.71,451000.0
2005-01-26 15:40:00,21.39,21.44,21.35,21.41,565800.0,15.7027,15.7394,15.6733,15.7174,565800.0
2005-01-26 15:45:00,21.41,21.41,21.35,21.35,375800.0,15.7174,15.7174,15.6733,15.6733,375800.0
2005-01-26 15:50:00,21.35,21.38,21.34,21.35,608800.0,15.6733,15.6953,15.666,15.6733,608800.0
2005-01-26 15:55:00,21.35,21.38,21.35,21.37,786800.0,15.6733,15.6953,15.6733,15.688,786800.0
2005-01-27 09:30:00,21.37,21.43,21.35,21.43,148200.0,15.688,15.732,15.6733,15.732,148200.0
2005-01-27 09:35:00,21.43,21.43,21.33,21.35,141600.0,15.732,15.732,15.6586,15.6733,141600.0
2005-01-27 09:40:00,21.35,21.41,21.35,21.38,201800.0,15.6733,15.7174,15.6733,15.6953,201800.0
2005-01-27 09:45:00,21.39,21.43,21.39,21.42,67600.0,15.7027,15.732,15.7027,15.7247,67600.0
2005-01-27 09:50:00,21.45,21.46,21.4,21.43,192000.0,15.7467,15.7541,15.71,15.732,192000.0
2005-01-27 09:55:00,21.43,21.44,21.42,21.43,88200.0,15.732,15.7394,15.7247,15.732,88200.0
2005-01-27 10:00:00,21.44,21.45,21.43,21.45,222000.0,15.7394,15.7467,15.732,15.7467,222000.0
2005-01-27 10:05:00,21.45,21.48,21.45,21.46,180400.0,15.7467,15.7687,15.7467,15.7541,180400.0
2005-01-27 10:10:00,21.47,21.48,21.42,21.46,109200.0,15.7614,15.7687,15.7247,15.7541,109200.0
2005-01-27 10:15:00,21.46,21.47,21.41,21.46,167400.0,15.7541,15.7614,15.7174,15.7541,167400.0
2005-01-27 10:20:00,21.46,21.49,21.43,21.44,123800.0,15.7541,15.7761,15.732,15.7394,123800.0
2005-01-27 10:25:00,21.43,21.45,21.42,21.44,80800.0,15.732,15.7467,15.7247,15.7394,80800.0
2005-01-27 10:30:00,21.44,21.49,21.42,21.48,257400.0,15.7394,15.7761,15.7247,15.7687,257400.0
2005-01-27 10:35:00,21.49,21.5,21.43,21.45,264400.0,15.7761,15.7834,15.732,15.7467,264400.0
2005-01-27 10:40:00,21.45,21.47,21.43,21.47,131000.0,15.7467,15.7614,15.732,15.7614,131000.0
2005-01-27 10:45:00,21.47,21.5,21.43,21.49,154800.0,15.7614,15.7834,15.732,15.7761,154800.0
2005-01-27 10:50:00,21.49,21.63,21.49,21.63,283200.0,15.7761,15.8789,15.7761,15.8789,283200.0
2005-01-27 10:55:00,21.63,21.69,21.63,21.65,234000.0,15.8789,15.9229,15.8789,15.8935,234000.0
2005-01-27 11:00:00,21.65,21.75,21.65,21.73,323000.0,15.8935,15.967,15.8935,15.9523,323000.0
2005-01-27 11:05:00,21.73,21.73,21.68,21.68,154600.0,15.9523,15.9523,15.9156,15.9156,154600.0
2005-01-27 11:10:00,21.68,21.68,21.6,21.6,94400.0,15.9156,15.9156,15.8568,15.8568,94400.0
2005-01-27 11:15:00,21.61,21.69,21.61,21.67,110600.0,15.8642,15.9229,15.8642,15.9082,110600.0
2005-01-27 11:20:00,21.65,21.67,21.56,21.59,221600.0,15.8935,15.9082,15.8275,15.8495,221600.0
2005-01-27 11:25:00,21.59,21.64,21.59,21.63,284800.0,15.8495,15.8862,15.8495,15.8789,284800.0
2005-01-27 11:30:00,21.63,21.65,21.59,21.61,259000.0,15.8789,15.8935,15.8495,15.8642,259000.0
2005-01-27 11:35:00,21.61,21.63,21.61,21.62,42800.0,15.8642,15.8789,15.8642,15.8715,42800.0
2005-01-27 11:40:00,21.61,21.61,21.5,21.51,128800.0,15.8642,15.8642,15.7834,15.7908,128800.0
2005-01-27 11:45:00,21.51,21.58,21.51,21.56,314600.0,15.7908,15.8422,15.7908,15.8275,314600.0
2005-01-27 11:50:00,21.56,21.61,21.56,21.61,28800.0,15.8275,15.8642,15.8275,15.8642,28800.0
2005-01-27 11:55:00,21.62,21.64,21.59,21.61,106000.0,15.8715,15.8862,15.8495,15.8642,106000.0
2005-01-27 12:00:00,21.61,21.61,21.55,21.59,72200.0,15.8642,15.8642,15.8201,15.8495,72200.0
2005-01-27 12:05:00,21.58,21.61,21.57,21.59,54600.0,15.8422,15.8642,15.8348,15.8495,54600.0
2005-01-27 12:10:00,21.59,21.6,21.52,21.53,58600.0,15.8495,15.8568,15.7981,15.8054,58600.0
2005-01-27 12:15:00,21.53,21.56,21.53,21.56,83000.0,15.8054,15.8275,15.8054,15.8275,83000.0
2005-01-27 12:20:00,21.55,21.56,21.52,21.53,33200.0,15.8201,15.8275,15.7981,15.8054,33200.0
2005-01-27 12:25:00,21.54,21.54,21.48,21.51,158200.0,15.8128,15.8128,15.7687,15.7908,158200.0
2005-01-27 12:30:00,21.51,21.52,21.49,21.5,30200.0,15.7908,15.7981,15.7761,15.7834,30200.0
2005-01-27 12:35:00,21.5,21.5,21.49,21.49,55200.0,15.7834,15.7834,15.7761,15.7761,55200.0
2005-01-27 12:40:00,21.49,21.49,21.44,21.46,88000.0,15.7761,15.7761,15.7394,15.7541,88000.0
2005-01-27 12:45:00,21.46,21.48,21.45,21.45,68400.0,15.7541,15.7687,15.7467,15.7467,68400.0
2005-01-27 12:50:00,21.47,21.49,21.46,21.49,117200.0,15.7614,15.7761,15.7541,15.7761,117200.0
2005-01-27 12:55:00,21.49,21.53,21.49,21.51,99800.0,15.7761,15.8054,15.7761,15.7908,99800.0
2005-01-27 13:00:00,21.52,21.52,21.49,21.5,70800.0,15.7981,15.7981,15.7761,15.7834,70800.0
2005-01-27 13:05:00,21.51,21.51,21.43,21.47,66600.0,15.7908,15.7908,15.732,15.7614,66600.0
2005-01-27 13:10:00,21.44,21.48,21.42,21.42,77400.0,15.7394,15.7687,15.7247,15.7247,77400.0
2005-01-27 13:15:00,21.43,21.46,21.41,21.45,58400.0,15.732,15.7541,15.7174,15.7467,58400.0
2005-01-27 13:20:00,21.45,21.46,21.43,21.45,60600.0,15.7467,15.7541,15.732,15.7467,60600.0
2005-01-27 13:25:00,21.46,21.46,21.4,21.41,76800.0,15.7541,15.7541,15.71,15.7174,76800.0
2005-01-27 13:30:00,21.4,21.42,21.38,21.38,83000.0,15.71,15.7247,15.6953,15.6953,83000.0
2005-01-27 13:35:00,21.38,21.41,21.38,21.39,86000.0,15.6953,15.7174,15.6953,15.7027,86000.0
2005-01-27 13:40:00,21.39,21.45,21.39,21.4,69200.0,15.7027,15.7467,15.7027,15.71,69200.0
2005-01-27 13:45:00,21.41,21.41,21.38,21.38,40800.0,15.7174,15.7174,15.6953,15.6953,40800.0
2005-01-27 13:50:00,21.38,21.41,21.38,21.39,48400.0,15.6953,15.7174,15.6953,15.7027,48400.0
2005-01-27 13:55:00,21.4,21.5,21.4,21.49,188600.0,15.71,15.7834,15.71,15.7761,188600.0
2005-01-27 14:00:00,21.49,21.55,21.47,21.5,134000.0,15.7761,15.8201,15.7614,15.7834,134000.0
2005-01-27 14:05:00,21.5,21.53,21.5,21.51,104200.0,15.7834,15.8054,15.7834,15.7908,104200.0
2005-01-27 14:10:00,21.53,21.55,21.52,21.53,57600.0,15.8054,15.8201,15.7981,15.8054,57600.0
2005-01-27 14:15:00,21.53,21.53,21.49,21.51,47000.0,15.8054,15.8054,15.7761,15.7908,47000.0
2005-01-27 14:20:00,21.52,21.55,21.5,21.52,47000.0,15.7981,15.8201,15.7834,15.7981,47000.0
2005-01-27 14:25:00,21.52,21.54,21.5,21.5,52200.0,15.7981,15.8128,15.7834,15.7834,52200.0
2005-01-27 14:30:00,21.5,21.58,21.5,21.55,79800.0,15.7834,15.8422,15.7834,15.8201,79800.0
2005-01-27 14:35:00,21.55,21.56,21.54,21.56,41400.0,15.8201,15.8275,15.8128,15.8275,41400.0
2005-01-27 14:40:00,21.55,21.57,21.53,21.54,158000.0,15.8201,15.8348,15.8054,15.8128,158000.0
2005-01-27 14:45:00,21.54,21.55,21.5,21.5,115600.0,15.8128,15.8201,15.7834,15.7834,115600.0
2005-01-27 14:50:00,21.51,21.53,21.5,21.5,152400.0,15.7908,15.8054,15.7834,15.7834,152400.0
2005-01-27 14:55:00,21.5,21.57,21.49,21.55,118000.0,15.7834,15.8348,15.7761,15.8201,118000.0
2005-01-27 15:00:00,21.55,21.59,21.5,21.58,107600.0,15.8201,15.8495,15.7834,15.8422,107600.0
2005-01-27 15:05:00,21.58,21.58,21.53,21.53,122200.0,15.8422,15.8422,15.8054,15.8054,122200.0
2005-01-27 15:10:00,21.53,21.59,21.53,21.59,91200.0,15.8054,15.8495,15.8054,15.8495,91200.0
2005-01-27 15:15:00,21.59,21.67,21.59,21.65,136400.0,15.8495,15.9082,15.8495,15.8935,136400.0
2005-01-27 15:20:00,21.65,21.65,21.61,21.61,76000.0,15.8935,15.8935,15.8642,15.8642,76000.0
2005-01-27 15:25:00,21.62,21.69,21.61,21.68,156000.0,15.8715,15.9229,15.8642,15.9156,156000.0
2005-01-27 15:30:00,21.68,21.7,21.66,21.7,139400.0,15.9156,15.9302,15.9009,15.9302,139400.0
2005-01-27 15:35:00,21.69,21.72,21.69,21.71,149000.0,15.9229,15.9449,15.9229,15.9376,149000.0
2005-01-27 15:40:00,21.7,21.72,21.69,21.7,140000.0,15.9302,15.9449,15.9229,15.9302,140000.0
2005-01-27 15:45:00,21.7,21.72,21.67,21.67,194400.0,15.9302,15.9449,15.9082,15.9082,194400.0
2005-01-27 15:50:00,21.67,21.79,21.66,21.78,306600.0,15.9082,15.9963,15.9009,15.989,306600.0
2005-01-27 15:55:00,21.77,21.78,21.73,21.75,392000.0,15.9816,15.989,15.9523,15.967,392000.0
2005-01-28 09:30:00,21.14,21.14,21.1,21.1,3800.0,15.5191,15.5191,15.4898,15.4898,3800.0
2005-01-28 09:35:00,21.1,21.11,20.93,21.0,1157800.0,15.4898,15.4971,15.365,15.4164,1157800.0
2005-01-28 09:40:00,21.0,21.0,20.85,20.87,1025000.0,15.4164,15.4164,15.3062,15.3209,1025000.0
2005-01-28 09:45:00,20.86,20.86,20.7,20.74,958800.0,15.3136,15.3136,15.1961,15.2255,958800.0
2005-01-28 09:50:00,20.74,20.78,20.74,20.75,1052200.0,15.2255,15.2549,15.2255,15.2328,1052200.0
2005-01-28 09:55:00,20.75,20.85,20.7,20.83,767600.0,15.2328,15.3062,15.1961,15.2916,767600.0
2005-01-28 10:00:00,20.83,20.85,20.75,20.79,553800.0,15.2916,15.3062,15.2328,15.2622,553800.0
2005-01-28 10:05:00,20.81,20.88,20.81,20.86,527000.0,15.2769,15.3283,15.2769,15.3136,527000.0
2005-01-28 10:10:00,20.86,20.97,20.86,20.86,534000.0,15.3136,15.3943,15.3136,15.3136,534000.0
2005-01-28 10:15:00,20.86,21.06,20.85,21.04,539000.0,15.3136,15.4604,15.3062,15.4457,539000.0
2005-01-28 10:20:00,21.04,21.1,21.03,21.06,486200.0,15.4457,15.4898,15.4384,15.4604,486200.0
2005-01-28 10:25:00,21.07,21.2,21.07,21.13,562000.0,15.4678,15.5632,15.4678,15.5118,562000.0
2005-01-28 10:30:00,21.13,21.18,21.08,21.18,545200.0,15.5118,15.5485,15.4751,15.5485,545200.0
2005-01-28 10:35:00,21.17,21.17,21.12,21.13,397200.0,15.5412,15.5412,15.5045,15.5118,397200.0
2005-01-28 10:40:00,21.12,21.14,21.1,21.13,399000.0,15.5045,15.5191,15.4898,15.5118,399000.0
2005-01-28 10:45:00,21.13,21.14,21.11,21.11,280800.0,15.5118,15.5191,15.4971,15.4971,280800.0
2005-01-28 10:50:00,21.11,21.11,21.04,21.05,521200.0,15.4971,15.4971,15.4457,15.4531,521200.0
2005-01-28 10:55:00,21.05,21.1,21.0,21.0,372200.0,15.4531,15.4898,15.4164,15.4164,372200.0
2005-01-28 11:00:00,21.0,21.05,21.0,21.04,700200.0,15.4164,15.4531,15.4164,15.4457,700200.0
2005-01-28 11:05:00,21.04,21.05,21.0,21.0,245800.0,15.4457,15.4531,15.4164,15.4164,245800.0
2005-01-28 11:10:00,21.0,21.0,20.93,20.93,592400.0,15.4164,15.4164,15.365,15.365,592400.0
2005-01-28 11:15:00,20.93,21.0,20.86,20.86,407800.0,15.365,15.4164,15.3136,15.3136,407800.0
2005-01-28 11:20:00,20.86,20.89,20.84,20.88,657200.0,15.3136,15.3356,15.2989,15.3283,657200.0
2005-01-28 11:25:00,20.88,20.88,20.85,20.85,251600.0,15.3283,15.3283,15.3062,15.3062,251600.0
2005-01-28 11:30:00,20.85,20.9,20.81,20.9,353600.0,15.3062,15.343,15.2769,15.343,353600.0
2005-01-28 11:35:00,20.9,20.93,20.88,20.89,359000.0,15.343,15.365,15.3283,15.3356,359000.0
2005-01-28 11:40:00,20.89,20.91,20.84,20.85,221200.0,15.3356,15.3503,15.2989,15.3062,221200.0
2005-01-28 11:45:00,20.85,20.9,20.83,20.89,253800.0,15.3062,15.343,15.2916,15.3356,253800.0
2005-01-28 11:50:00,20.9,20.95,20.89,20.95,286600.0,15.343,15.3797,15.3356,15.3797,286600.0
2005-01-28 11:55:00,20.95,20.97,20.92,20.95,142200.0,15.3797,15.3943,15.3576,15.3797,142200.0
2005-01-28 12:00:00,20.94,20.94,20.91,20.91,152000.0,15.3723,15.3723,15.3503,15.3503,152000.0
2005-01-28 12:05:00,20.9,20.9,20.85,20.87,147800.0,15.343,15.343,15.3062,15.3209,147800.0
2005-01-28 12:10:00,20.87,20.89,20.86,20.89,84400.0,15.3209,15.3356,15.3136,15.3356,84400.0
2005-01-28 12:15:00,20.89,20.89,20.86,20.88,114800.0,15.3356,15.3356,15.3136,15.3283,114800.0
2005-01-28 12:20:00,20.88,20.89,20.87,20.88,58800.0,15.3283,15.3356,15.3209,15.3283,58800.0
2005-01-28 12:25:00,20.88,20.89,20.87,20.88,128400.0,15.3283,15.3356,15.3209,15.3283,128400.0
2005-01-28 12:30:00,20.88,20.88,20.87,20.87,101400.0,15.3283,15.3283,15.3209,15.3209,101400.0
2005-01-28 12:35:00,20.87,20.88,20.83,20.84,112400.0,15.3209,15.3283,15.2916,15.2989,112400.0
2005-01-28 12:40:00,20.85,20.86,20.83,20.84,148600.0,15.3062,15.3136,15.2916,15.2989,148600.0
2005-01-28 12:45:00,20.84,20.84,20.82,20.82,69800.0,15.2989,15.2989,15.2842,15.2842,69800.0
2005-01-28 12:50:00,20.82,20.82,20.78,20.78,139200.0,15.2842,15.2842,15.2549,15.2549,139200.0
2005-01-28 12:55:00,20.78,20.79,20.73,20.74,253400.0,15.2549,15.2622,15.2182,15.2255,253400.0
2005-01-28 13:00:00,20.74,20.76,20.72,20.74,414800.0,15.2255,15.2402,15.2108,15.2255,414800.0
2005-01-28 13:05:00,20.75,20.77,20.74,20.75,304200.0,15.2328,15.2475,15.2255,15.2328,304200.0
2005-01-28 13:10:00,20.75,20.79,20.72,20.72,216600.0,15.2328,15.2622,15.2108,15.2108,216600.0
2005-01-28 13:15:00,20.72,20.75,20.68,20.68,221200.0,15.2108,15.2328,15.1815,15.1815,221200.0
2005-01-28 13:20:00,20.68,20.69,20.64,20.65,150200.0,15.1815,15.1888,15.1521,15.1594,150200.0
2005-01-28 13:25:00,20.65,20.68,20.63,20.66,207200.0,15.1594,15.1815,15.1447,15.1668,207200.0
2005-01-28 13:30:00,20.66,20.66,20.6,20.66,194200.0,15.1668,15.1668,15.1227,15.1668,194200.0
2005-01-28 13:35:00,20.66,20.66,20.58,20.58,146200.0,15.1668,15.1668,15.108,15.108,146200.0
2005-01-28 13:40:00,20.58,20.63,20.57,20.63,391000.0,15.108,15.1447,15.1007,15.1447,391000.0
2005-01-28 13:45:00,20.63,20.66,20.61,20.62,360800.0,15.1447,15.1668,15.1301,15.1374,360800.0
2005-01-28 13:50:00,20.62,20.63,20.6,20.61,371600.0,15.1374,15.1447,15.1227,15.1301,371600.0
2005-01-28 13:55:00,20.61,20.61,20.57,20.58,141600.0,15.1301,15.1301,15.1007,15.108,141600.0
2005-01-28 14:00:00,20.57,20.59,20.57,20.57,150200.0,15.1007,15.1154,15.1007,15.1007,150200.0
2005-01-28 14:05:00,20.57,20.61,20.55,20.61,429400.0,15.1007,15.1301,15.086,15.1301,429400.0
2005-01-28 14:10:00,20.62,20.62,20.57,20.58,192400.0,15.1374,15.1374,15.1007,15.108,192400.0
2005-01-28 14:15:00,20.57,20.58,20.56,20.57,144200.0,15.1007,15.108,15.0934,15.1007,144200.0
2005-01-28 14:20:00,20.57,20.62,20.57,20.62,202000.0,15.1007,15.1374,15.1007,15.1374,202000.0
2005-01-28 14:25:00,20.63,20.68,20.61,20.62,245000.0,15.1447,15.1815,15.1301,15.1374,245000.0
2005-01-28 14:30:00,20.62,20.63,20.58,20.58,212600.0,15.1374,15.1447,15.108,15.108,212600.0
2005-01-28 14:35:00,20.58,20.59,20.56,20.56,159000.0,15.108,15.1154,15.0934,15.0934,159000.0
2005-01-28 14:40:00,20.55,20.56,20.43,20.43,451600.0,15.086,15.0934,14.9979,14.9979,451600.0
2005-01-28 14:45:00,20.43,20.44,20.38,20.44,278600.0,14.9979,15.0053,14.9612,15.0053,278600.0
2005-01-28 14:50:00,20.44,20.44,20.35,20.36,298800.0,15.0053,15.0053,14.9392,14.9465,298800.0
2005-01-28 14:55:00,20.36,20.36,20.22,20.25,702600.0,14.9465,14.9465,14.8438,14.8658,702600.0
2005-01-28 15:00:00,20.25,20.32,20.24,20.26,301000.0,14.8658,14.9172,14.8584,14.8731,301000.0
2005-01-28 15:05:00,20.22,20.3,20.22,20.27,418200.0,14.8438,14.9025,14.8438,14.8805,418200.0
2005-01-28 15:10:00,20.27,20.32,20.25,20.3,307000.0,14.8805,14.9172,14.8658,14.9025,307000.0
2005-01-28 15:15:00,20.3,20.31,20.24,20.25,552400.0,14.9025,14.9098,14.8584,14.8658,552400.0
2005-01-28 15:20:00,20.25,20.28,20.24,20.27,331200.0,14.8658,14.8878,14.8584,14.8805,331200.0
2005-01-28 15:25:00,20.27,20.28,20.23,20.23,295000.0,14.8805,14.8878,14.8511,14.8511,295000.0
2005-01-28 15:30:00,20.23,20.29,20.21,20.29,505000.0,14.8511,14.8951,14.8364,14.8951,505000.0
2005-01-28 15:35:00,20.29,20.37,20.28,20.35,430400.0,14.8951,14.9539,14.8878,14.9392,430400.0
2005-01-28 15:40:00,20.36,20.43,20.35,20.43,532400.0,14.9465,14.9979,14.9392,14.9979,532400.0
2005-01-28 15:45:00,20.43,20.5,20.42,20.48,577600.0,14.9979,15.0493,14.9906,15.0346,577600.0
2005-01-28 15:50:00,20.48,20.5,20.43,20.45,493000.0,15.0346,15.0493,14.9979,15.0126,493000.0
2005-01-28 15:55:00,20.43,20.45,20.42,20.43,747600.0,14.9979,15.0126,14.9906,14.9979,747600.0
2005-01-31 09:30:00,20.0,20.1,19.8,19.8,1154000.0,14.6823,14.7557,14.5354,14.5354,1154000.0
2005-01-31 09:35:00,19.83,19.95,19.75,19.95,737400.0,14.5575,14.6455,14.4987,14.6455,737400.0
2005-01-31 09:40:00,19.89,20.0,19.88,20.0,688600.0,14.6015,14.6823,14.5942,14.6823,688600.0
2005-01-31 09:45:00,20.0,20.06,19.99,20.0,670000.0,14.6823,14.7263,14.6749,14.6823,670000.0
2005-01-31 09:50:00,20.0,20.02,19.95,19.95,328200.0,14.6823,14.6969,14.6455,14.6455,328200.0
2005-01-31 09:55:00,19.93,19.98,19.9,19.97,434200.0,14.6309,14.6676,14.6088,14.6602,434200.0
2005-01-31 10:00:00,19.97,19.97,19.86,19.88,529200.0,14.6602,14.6602,14.5795,14.5942,529200.0
2005-01-31 10:05:00,19.89,19.97,19.88,19.88,377000.0,14.6015,14.6602,14.5942,14.5942,377000.0
2005-01-31 10:10:00,19.88,19.89,19.82,19.86,1535400.0,14.5942,14.6015,14.5501,14.5795,1535400.0
2005-01-31 10:15:00,19.86,19.9,19.79,19.86,316400.0,14.5795,14.6088,14.5281,14.5795,316400.0
2005-01-31 10:20:00,19.86,19.93,19.85,19.91,506400.0,14.5795,14.6309,14.5721,14.6162,506400.0
2005-01-31 10:25:00,19.91,20.02,19.91,20.0,456800.0,14.6162,14.6969,14.6162,14.6823,456800.0
2005-01-31 10:30:00,20.0,20.0,19.94,19.97,570800.0,14.6823,14.6823,14.6382,14.6602,570800.0
2005-01-31 10:35:00,19.97,20.07,19.96,20.05,638800.0,14.6602,14.7336,14.6529,14.719,638800.0
2005-01-31 10:40:00,20.05,20.06,20.01,20.05,735800.0,14.719,14.7263,14.6896,14.719,735800.0
2005-01-31 10:45:00,20.05,20.05,20.01,20.04,358400.0,14.719,14.719,14.6896,14.7116,358400.0
2005-01-31 10:50:00,20.04,20.1,20.04,20.07,464200.0,14.7116,14.7557,14.7116,14.7336,464200.0
2005-01-31 10:55:00,20.07,20.13,20.07,20.11,368600.0,14.7336,14.7777,14.7336,14.763,368600.0
2005-01-31 11:00:00,20.11,20.14,20.08,20.08,351000.0,14.763,14.785,14.741,14.741,351000.0
2005-01-31 11:05:00,20.08,20.08,20.02,20.02,557200.0,14.741,14.741,14.6969,14.6969,557200.0
2005-01-31 11:10:00,20.02,20.05,20.0,20.02,479600.0,14.6969,14.719,14.6823,14.6969,479600.0
2005-01-31 11:15:00,20.01,20.05,19.99,20.05,309400.0,14.6896,14.719,14.6749,14.719,309400.0
2005-01-31 11:20:00,20.05,20.07,20.04,20.06,200400.0,14.719,14.7336,14.7116,14.7263,200400.0
2005-01-31 11:25:00,20.07,20.12,20.07,20.11,410000.0,14.7336,14.7703,14.7336,14.763,410000.0
2005-01-31 11:30:00,20.11,20.13,20.09,20.11,322000.0,14.763,14.7777,14.7483,14.763,322000.0
2005-01-31 11:35:00,20.1,20.17,20.1,20.16,375200.0,14.7557,14.8071,14.7557,14.7997,375200.0
2005-01-31 11:40:00,20.15,20.19,20.15,20.18,434400.0,14.7924,14.8217,14.7924,14.8144,434400.0
2005-01-31 11:45:00,20.18,20.33,20.17,20.31,301400.0,14.8144,14.9245,14.8071,14.9098,301400.0
2005-01-31 11:50:00,20.31,20.32,20.14,20.28,318200.0,14.9098,14.9172,14.785,14.8878,318200.0
2005-01-31 11:55:00,20.3,20.3,20.26,20.26,395000.0,14.9025,14.9025,14.8731,14.8731,395000.0
2005-01-31 12:00:00,20.25,20.27,20.19,20.2,205600.0,14.8658,14.8805,14.8217,14.8291,205600.0
2005-01-31 12:05:00,20.2,20.27,20.14,20.27,196800.0,14.8291,14.8805,14.785,14.8805,196800.0
2005-01-31 12:10:00,20.28,20.31,20.24,20.29,455000.0,14.8878,14.9098,14.8584,14.8951,455000.0
2005-01-31 12:15:00,20.29,20.32,20.28,20.3,174600.0,14.8951,14.9172,14.8878,14.9025,174600.0
2005-01-31 12:20:00,20.3,20.4,20.3,20.38,653200.0,14.9025,14.9759,14.9025,14.9612,653200.0
2005-01-31 12:25:00,20.4,20.49,20.4,20.49,505600.0,14.9759,15.042,14.9759,15.042,505600.0
2005-01-31 12:30:00,20.49,20.53,20.47,20.47,455200.0,15.042,15.0713,15.0273,15.0273,455200.0
2005-01-31 12:35:00,20.47,20.61,20.46,20.59,341600.0,15.0273,15.1301,15.0199,15.1154,341600.0
2005-01-31 12:40:00,20.59,20.6,20.08,20.56,288600.0,15.1154,15.1227,14.741,15.0934,288600.0
2005-01-31 12:45:00,20.56,20.56,20.49,20.5,225600.0,15.0934,15.0934,15.042,15.0493,225600.0
2005-01-31 12:50:00,20.5,20.6,20.5,20.58,139200.0,15.0493,15.1227,15.0493,15.108,139200.0
2005-01-31 12:55:00,20.57,20.57,20.53,20.55,146800.0,15.1007,15.1007,15.0713,15.086,146800.0
2005-01-31 13:00:00,20.56,20.58,20.49,20.49,308800.0,15.0934,15.108,15.042,15.042,308800.0
2005-01-31 13:05:00,20.49,20.51,20.49,20.5,86000.0,15.042,15.0567,15.042,15.0493,86000.0
2005-01-31 13:10:00,20.5,20.5,20.46,20.46,111200.0,15.0493,15.0493,15.0199,15.0199,111200.0
2005-01-31 13:15:00,20.47,20.51,20.46,20.5,93200.0,15.0273,15.0567,15.0199,15.0493,93200.0
2005-01-31 13:20:00,20.5,20.5,20.49,20.5,62200.0,15.0493,15.0493,15.042,15.0493,62200.0
2005-01-31 13:25:00,20.5,20.5,20.49,20.49,43600.0,15.0493,15.0493,15.042,15.042,43600.0
2005-01-31 13:30:00,20.49,20.5,20.47,20.47,90200.0,15.042,15.0493,15.0273,15.0273,90200.0
2005-01-31 13:35:00,20.47,20.5,20.47,20.49,60600.0,15.0273,15.0493,15.0273,15.042,60600.0
2005-01-31 13:40:00,20.49,20.49,20.41,20.43,112200.0,15.042,15.042,14.9832,14.9979,112200.0
2005-01-31 13:45:00,20.43,20.49,20.43,20.46,70600.0,14.9979,15.042,14.9979,15.0199,70600.0
2005-01-31 13:50:00,20.46,20.47,20.43,20.46,80400.0,15.0199,15.0273,14.9979,15.0199,80400.0
2005-01-31 13:55:00,20.46,20.47,20.43,20.46,64600.0,15.0199,15.0273,14.9979,15.0199,64600.0
2005-01-31 14:00:00,20.46,20.49,20.43,20.48,134000.0,15.0199,15.042,14.9979,15.0346,134000.0
2005-01-31 14:05:00,20.5,20.51,20.48,20.5,147800.0,15.0493,15.0567,15.0346,15.0493,147800.0
2005-01-31 14:10:00,20.5,20.55,20.5,20.54,125800.0,15.0493,15.086,15.0493,15.0787,125800.0
2005-01-31 14:15:00,20.54,20.54,20.5,20.51,467800.0,15.0787,15.0787,15.0493,15.0567,467800.0
2005-01-31 14:20:00,20.5,20.53,20.49,20.53,77000.0,15.0493,15.0713,15.042,15.0713,77000.0
2005-01-31 14:25:00,20.53,20.54,20.52,20.53,206400.0,15.0713,15.0787,15.064,15.0713,206400.0
2005-01-31 14:30:00,20.53,20.53,20.49,20.49,429200.0,15.0713,15.0713,15.042,15.042,429200.0
2005-01-31 14:35:00,20.5,20.53,20.49,20.52,190800.0,15.0493,15.0713,15.042,15.064,190800.0
2005-01-31 14:40:00,20.51,20.52,20.49,20.5,218400.0,15.0567,15.064,15.042,15.0493,218400.0
2005-01-31 14:45:00,20.5,20.5,20.47,20.47,176000.0,15.0493,15.0493,15.0273,15.0273,176000.0
2005-01-31 14:50:00,20.47,20.5,20.45,20.45,211800.0,15.0273,15.0493,15.0126,15.0126,211800.0
2005-01-31 14:55:00,20.45,20.47,20.45,20.45,204200.0,15.0126,15.0273,15.0126,15.0126,204200.0
2005-01-31 15:00:00,20.45,20.49,20.45,20.48,543800.0,15.0126,15.042,15.0126,15.0346,543800.0
2005-01-31 15:05:00,20.48,20.48,20.45,20.45,143400.0,15.0346,15.0346,15.0126,15.0126,143400.0
2005-01-31 15:10:00,20.45,20.46,20.4,20.45,244600.0,15.0126,15.0199,14.9759,15.0126,244600.0
2005-01-31 15:15:00,20.45,20.51,20.45,20.49,154600.0,15.0126,15.0567,15.0126,15.042,154600.0
2005-01-31 15:20:00,20.49,20.49,20.41,20.41,136000.0,15.042,15.042,14.9832,14.9832,136000.0
2005-01-31 15:25:00,20.41,20.49,20.41,20.47,794600.0,14.9832,15.042,14.9832,15.0273,794600.0
2005-01-31 15:30:00,20.46,20.47,20.45,20.46,216000.0,15.0199,15.0273,15.0126,15.0199,216000.0
2005-01-31 15:35:00,20.46,20.48,20.46,20.47,315800.0,15.0199,15.0346,15.0199,15.0273,315800.0
2005-01-31 15:40:00,20.48,20.56,20.47,20.55,352600.0,15.0346,15.0934,15.0273,15.086,352600.0
2005-01-31 15:45:00,20.55,20.59,20.55,20.57,274600.0,15.086,15.1154,15.086,15.1007,274600.0
2005-01-31 15:50:00,20.58,20.59,20.57,20.58,304800.0,15.108,15.1154,15.1007,15.108,304800.0
2005-01-31 15:55:00,20.58,20.58,20.56,20.56,366800.0,15.108,15.108,15.0934,15.0934,366800.0
2005-02-01 09:30:00,20.57,20.63,20.55,20.57,204400.0,15.1007,15.1447,15.086,15.1007,204400.0
2005-02-01 09:35:00,20.56,20.7,20.56,20.63,160600.0,15.0934,15.1961,15.0934,15.1447,160600.0
2005-02-01 09:40:00,20.63,20.68,20.6,20.67,192800.0,15.1447,15.1815,15.1227,15.1741,192800.0
2005-02-01 09:45:00,20.66,20.67,20.5,20.53,92800.0,15.1668,15.1741,15.0493,15.0713,92800.0
2005-02-01 09:50:00,20.53,20.54,20.45,20.46,117400.0,15.0713,15.0787,15.0126,15.0199,117400.0
2005-02-01 09:55:00,20.47,20.5,20.36,20.36,165600.0,15.0273,15.0493,14.9465,14.9465,165600.0
2005-02-01 10:00:00,20.36,20.47,20.36,20.44,147400.0,14.9465,15.0273,14.9465,15.0053,147400.0
2005-02-01 10:05:00,20.44,20.44,20.38,20.39,155800.0,15.0053,15.0053,14.9612,14.9686,155800.0
2005-02-01 10:10:00,20.39,20.43,20.39,20.42,137200.0,14.9686,14.9979,14.9686,14.9906,137200.0
2005-02-01 10:15:00,20.42,20.49,20.42,20.43,138200.0,14.9906,15.042,14.9906,14.9979,138200.0
2005-02-01 10:20:00,20.43,20.45,20.43,20.43,88000.0,14.9979,15.0126,14.9979,14.9979,88000.0
2005-02-01 10:25:00,20.43,20.46,20.42,20.46,336800.0,14.9979,15.0199,14.9906,15.0199,336800.0
2005-02-01 10:30:00,20.46,20.46,20.42,20.45,119200.0,15.0199,15.0199,14.9906,15.0126,119200.0
2005-02-01 10:35:00,20.45,20.46,20.44,20.45,152000.0,15.0126,15.0199,15.0053,15.0126,152000.0
2005-02-01 10:40:00,20.45,20.45,20.43,20.45,49200.0,15.0126,15.0126,14.9979,15.0126,49200.0
2005-02-01 10:45:00,20.44,20.45,20.43,20.45,43800.0,15.0053,15.0126,14.9979,15.0126,43800.0
2005-02-01 10:50:00,20.45,20.45,20.42,20.43,42200.0,15.0126,15.0126,14.9906,14.9979,42200.0
2005-02-01 10:55:00,20.42,20.45,20.42,20.45,77000.0,14.9906,15.0126,14.9906,15.0126,77000.0
2005-02-01 11:00:00,20.44,20.47,20.43,20.47,66000.0,15.0053,15.0273,14.9979,15.0273,66000.0
2005-02-01 11:05:00,20.47,20.48,20.46,20.47,77000.0,15.0273,15.0346,15.0199,15.0273,77000.0
2005-02-01 11:10:00,20.47,20.5,20.45,20.49,116600.0,15.0273,15.0493,15.0126,15.042,116600.0
2005-02-01 11:15:00,20.49,20.49,20.47,20.49,138400.0,15.042,15.042,15.0273,15.042,138400.0
2005-02-01 11:20:00,20.49,20.49,20.46,20.47,108600.0,15.042,15.042,15.0199,15.0273,108600.0
2005-02-01 11:25:00,20.47,20.5,20.47,20.48,197200.0,15.0273,15.0493,15.0273,15.0346,197200.0
2005-02-01 11:30:00,20.49,20.49,20.48,20.49,77600.0,15.042,15.042,15.0346,15.042,77600.0
2005-02-01 11:35:00,20.49,20.49,20.47,20.48,329000.0,15.042,15.042,15.0273,15.0346,329000.0
2005-02-01 11:40:00,20.48,20.49,20.45,20.48,122000.0,15.0346,15.042,15.0126,15.0346,122000.0
2005-02-01 11:45:00,20.48,20.5,20.47,20.48,102600.0,15.0346,15.0493,15.0273,15.0346,102600.0
2005-02-01 11:50:00,20.48,20.48,20.43,20.43,122400.0,15.0346,15.0346,14.9979,14.9979,122400.0
2005-02-01 11:55:00,20.43,20.47,20.43,20.43,123200.0,14.9979,15.0273,14.9979,14.9979,123200.0
2005-02-01 12:00:00,20.44,20.45,20.41,20.42,106600.0,15.0053,15.0126,14.9832,14.9906,106600.0
2005-02-01 12:05:00,20.42,20.44,20.41,20.43,304400.0,14.9906,15.0053,14.9832,14.9979,304400.0
2005-02-01 12:10:00,20.43,20.45,20.43,20.43,95600.0,14.9979,15.0126,14.9979,14.9979,95600.0
2005-02-01 12:15:00,20.43,20.46,20.42,20.43,88200.0,14.9979,15.0199,14.9906,14.9979,88200.0
2005-02-01 12:20:00,20.44,20.44,20.41,20.42,66600.0,15.0053,15.0053,14.9832,14.9906,66600.0
2005-02-01 12:25:00,20.43,20.43,20.42,20.43,51800.0,14.9979,14.9979,14.9906,14.9979,51800.0
2005-02-01 12:30:00,20.43,20.43,20.42,20.43,85000.0,14.9979,14.9979,14.9906,14.9979,85000.0
2005-02-01 12:35:00,20.42,20.43,20.42,20.42,72800.0,14.9906,14.9979,14.9906,14.9906,72800.0
2005-02-01 12:40:00,20.42,20.42,20.4,20.4,148800.0,14.9906,14.9906,14.9759,14.9759,148800.0
2005-02-01 12:45:00,20.4,20.4,20.38,20.39,111400.0,14.9759,14.9759,14.9612,14.9686,111400.0
2005-02-01 12:50:00,20.39,20.39,20.38,20.38,46400.0,14.9686,14.9686,14.9612,14.9612,46400.0
2005-02-01 12:55:00,20.38,20.38,20.36,20.36,64600.0,14.9612,14.9612,14.9465,14.9465,64600.0
2005-02-01 13:00:00,20.37,20.39,20.36,20.39,424200.0,14.9539,14.9686,14.9465,14.9686,424200.0
2005-02-01 13:05:00,20.39,20.39,20.36,20.37,89600.0,14.9686,14.9686,14.9465,14.9539,89600.0
2005-02-01 13:10:00,20.36,20.36,20.33,20.34,184400.0,14.9465,14.9465,14.9245,14.9319,184400.0
2005-02-01 13:15:00,20.34,20.36,20.33,20.36,87000.0,14.9319,14.9465,14.9245,14.9465,87000.0
2005-02-01 13:20:00,20.36,20.38,20.36,20.36,93400.0,14.9465,14.9612,14.9465,14.9465,93400.0
2005-02-01 13:25:00,20.36,20.37,20.35,20.35,73600.0,14.9465,14.9539,14.9392,14.9392,73600.0
2005-02-01 13:30:00,20.35,20.36,20.32,20.34,77000.0,14.9392,14.9465,14.9172,14.9319,77000.0
2005-02-01 13:35:00,20.32,20.33,20.29,20.29,105000.0,14.9172,14.9245,14.8951,14.8951,105000.0
2005-02-01 13:40:00,20.28,20.32,20.28,20.32,178600.0,14.8878,14.9172,14.8878,14.9172,178600.0
2005-02-01 13:45:00,20.32,20.32,20.3,20.31,118200.0,14.9172,14.9172,14.9025,14.9098,118200.0
2005-02-01 13:50:00,20.31,20.32,20.31,20.31,69800.0,14.9098,14.9172,14.9098,14.9098,69800.0
2005-02-01 13:55:00,20.31,20.33,20.3,20.32,184400.0,14.9098,14.9245,14.9025,14.9172,184400.0
2005-02-01 14:00:00,20.33,20.33,20.31,20.32,95000.0,14.9245,14.9245,14.9098,14.9172,95000.0
2005-02-01 14:05:00,20.31,20.35,20.31,20.34,169000.0,14.9098,14.9392,14.9098,14.9319,169000.0
2005-02-01 14:10:00,20.35,20.35,20.33,20.33,149400.0,14.9392,14.9392,14.9245,14.9245,149400.0
2005-02-01 14:15:00,20.33,20.35,20.33,20.34,65600.0,14.9245,14.9392,14.9245,14.9319,65600.0
2005-02-01 14:20:00,20.35,20.35,20.34,20.34,40200.0,14.9392,14.9392,14.9319,14.9319,40200.0
2005-02-01 14:25:00,20.34,20.34,20.33,20.33,78800.0,14.9319,14.9319,14.9245,14.9245,78800.0
2005-02-01 14:30:00,20.33,20.35,20.33,20.34,70400.0,14.9245,14.9392,14.9245,14.9319,70400.0
2005-02-01 14:35:00,20.34,20.35,20.33,20.35,92000.0,14.9319,14.9392,14.9245,14.9392,92000.0
2005-02-01 14:40:00,20.35,20.36,20.35,20.35,71600.0,14.9392,14.9465,14.9392,14.9392,71600.0
2005-02-01 14:45:00,20.35,20.36,20.34,20.35,69400.0,14.9392,14.9465,14.9319,14.9392,69400.0
2005-02-01 14:50:00,20.35,20.35,20.34,20.34,54200.0,14.9392,14.9392,14.9319,14.9319,54200.0
2005-02-01 14:55:00,20.34,20.34,20.33,20.33,99200.0,14.9319,14.9319,14.9245,14.9245,99200.0
2005-02-01 15:00:00,20.33,20.34,20.33,20.33,149000.0,14.9245,14.9319,14.9245,14.9245,149000.0
2005-02-01 15:05:00,20.33,20.34,20.32,20.33,104200.0,14.9245,14.9319,14.9172,14.9245,104200.0
2005-02-01 15:10:00,20.33,20.36,20.32,20.35,227000.0,14.9245,14.9465,14.9172,14.9392,227000.0
2005-02-01 15:15:00,20.35,20.36,20.35,20.36,99000.0,14.9392,14.9465,14.9392,14.9465,99000.0
2005-02-01 15:20:00,20.36,20.37,20.35,20.36,145400.0,14.9465,14.9539,14.9392,14.9465,145400.0
2005-02-01 15:25:00,20.36,20.37,20.36,20.36,59800.0,14.9465,14.9539,14.9465,14.9465,59800.0
2005-02-01 15:30:00,20.36,20.36,20.34,20.36,112000.0,14.9465,14.9465,14.9319,14.9465,112000.0
2005-02-01 15:35:00,20.36,20.39,20.36,20.39,172400.0,14.9465,14.9686,14.9465,14.9686,172400.0
2005-02-01 15:40:00,20.38,20.41,20.36,20.37,80000.0,14.9612,14.9832,14.9465,14.9539,80000.0
2005-02-01 15:45:00,20.36,20.45,20.36,20.43,265000.0,14.9465,15.0126,14.9465,14.9979,265000.0
2005-02-01 15:50:00,20.44,20.49,20.43,20.49,347000.0,15.0053,15.042,14.9979,15.042,347000.0
2005-02-01 15:55:00,20.49,20.52,20.48,20.52,420200.0,15.042,15.064,15.0346,15.064,420200.0
2005-02-02 09:30:00,20.65,20.72,20.61,20.69,230400.0,15.1594,15.2108,15.1301,15.1888,230400.0
2005-02-02 09:35:00,20.68,20.75,20.65,20.68,116000.0,15.1815,15.2328,15.1594,15.1815,116000.0
2005-02-02 09:40:00,20.68,20.71,20.66,20.68,103400.0,15.1815,15.2035,15.1668,15.1815,103400.0
2005-02-02 09:45:00,20.7,20.7,20.63,20.64,101200.0,15.1961,15.1961,15.1447,15.1521,101200.0
2005-02-02 09:50:00,20.65,20.65,20.56,20.56,129000.0,15.1594,15.1594,15.0934,15.0934,129000.0
2005-02-02 09:55:00,20.56,20.58,20.46,20.5,112600.0,15.0934,15.108,15.0199,15.0493,112600.0
2005-02-02 10:00:00,20.5,20.52,20.47,20.49,82400.0,15.0493,15.064,15.0273,15.042,82400.0
2005-02-02 10:05:00,20.5,20.57,20.47,20.55,98400.0,15.0493,15.1007,15.0273,15.086,98400.0
2005-02-02 10:10:00,20.55,20.55,20.52,20.55,82800.0,15.086,15.086,15.064,15.086,82800.0
2005-02-02 10:15:00,20.53,20.57,20.53,20.56,100800.0,15.0713,15.1007,15.0713,15.0934,100800.0
2005-02-02 10:20:00,20.57,20.6,20.53,20.56,130800.0,15.1007,15.1227,15.0713,15.0934,130800.0
2005-02-02 10:25:00,20.57,20.57,20.48,20.48,101400.0,15.1007,15.1007,15.0346,15.0346,101400.0
2005-02-02 10:30:00,20.47,20.55,20.4,20.49,207800.0,15.0273,15.086,14.9759,15.042,207800.0
2005-02-02 10:35:00,20.5,20.54,20.44,20.54,415200.0,15.0493,15.0787,15.0053,15.0787,415200.0
2005-02-02 10:40:00,20.54,20.55,20.49,20.53,102800.0,15.0787,15.086,15.042,15.0713,102800.0
2005-02-02 10:45:00,20.53,20.53,20.46,20.47,475600.0,15.0713,15.0713,15.0199,15.0273,475600.0
2005-02-02 10:50:00,20.47,20.5,20.47,20.47,70800.0,15.0273,15.0493,15.0273,15.0273,70800.0
2005-02-02 10:55:00,20.47,20.51,20.45,20.5,83200.0,15.0273,15.0567,15.0126,15.0493,83200.0
2005-02-02 11:00:00,20.5,20.52,20.5,20.5,167800.0,15.0493,15.064,15.0493,15.0493,167800.0
2005-02-02 11:05:00,20.5,20.53,20.46,20.52,127200.0,15.0493,15.0713,15.0199,15.064,127200.0
2005-02-02 11:10:00,20.52,20.56,20.52,20.53,67800.0,15.064,15.0934,15.064,15.0713,67800.0
2005-02-02 11:15:00,20.53,20.54,20.52,20.53,84600.0,15.0713,15.0787,15.064,15.0713,84600.0
2005-02-02 11:20:00,20.53,20.56,20.53,20.55,97800.0,15.0713,15.0934,15.0713,15.086,97800.0
2005-02-02 11:25:00,20.55,20.64,20.55,20.62,161800.0,15.086,15.1521,15.086,15.1374,161800.0
2005-02-02 11:30:00,20.62,20.63,20.6,20.61,101400.0,15.1374,15.1447,15.1227,15.1301,101400.0
2005-02-02 11:35:00,20.61,20.61,20.59,20.6,99000.0,15.1301,15.1301,15.1154,15.1227,99000.0
2005-02-02 11:40:00,20.6,20.61,20.58,20.58,54600.0,15.1227,15.1301,15.108,15.108,54600.0
2005-02-02 11:45:00,20.57,20.58,20.54,20.55,79800.0,15.1007,15.108,15.0787,15.086,79800.0
2005-02-02 11:50:00,20.55,20.58,20.54,20.55,131400.0,15.086,15.108,15.0787,15.086,131400.0
2005-02-02 11:55:00,20.55,20.57,20.5,20.5,195000.0,15.086,15.1007,15.0493,15.0493,195000.0
2005-02-02 12:00:00,20.5,20.53,20.5,20.53,160600.0,15.0493,15.0713,15.0493,15.0713,160600.0
2005-02-02 12:05:00,20.53,20.54,20.52,20.53,54200.0,15.0713,15.0787,15.064,15.0713,54200.0
2005-02-02 12:10:00,20.53,20.54,20.49,20.49,46000.0,15.0713,15.0787,15.042,15.042,46000.0
2005-02-02 12:15:00,20.49,20.5,20.47,20.47,80400.0,15.042,15.0493,15.0273,15.0273,80400.0
2005-02-02 12:20:00,20.47,20.47,20.42,20.44,65400.0,15.0273,15.0273,14.9906,15.0053,65400.0
2005-02-02 12:25:00,20.44,20.47,20.43,20.47,45800.0,15.0053,15.0273,14.9979,15.0273,45800.0
2005-02-02 12:30:00,20.48,20.48,20.44,20.44,130800.0,15.0346,15.0346,15.0053,15.0053,130800.0
2005-02-02 12:35:00,20.44,20.45,20.43,20.44,41600.0,15.0053,15.0126,14.9979,15.0053,41600.0
2005-02-02 12:40:00,20.44,20.46,20.44,20.45,113200.0,15.0053,15.0199,15.0053,15.0126,113200.0
2005-02-02 12:45:00,20.45,20.47,20.43,20.46,137200.0,15.0126,15.0273,14.9979,15.0199,137200.0
2005-02-02 12:50:00,20.46,20.47,20.45,20.45,41800.0,15.0199,15.0273,15.0126,15.0126,41800.0
2005-02-02 12:55:00,20.46,20.46,20.45,20.46,44200.0,15.0199,15.0199,15.0126,15.0199,44200.0
2005-02-02 13:00:00,20.47,20.49,20.47,20.49,461800.0,15.0273,15.042,15.0273,15.042,461800.0
2005-02-02 13:05:00,20.49,20.49,20.49,20.49,59400.0,15.042,15.042,15.042,15.042,59400.0
2005-02-02 13:10:00,20.49,20.49,20.44,20.45,98400.0,15.042,15.042,15.0053,15.0126,98400.0
2005-02-02 13:15:00,20.45,20.48,20.44,20.47,87400.0,15.0126,15.0346,15.0053,15.0273,87400.0
2005-02-02 13:20:00,20.47,20.5,20.47,20.5,186200.0,15.0273,15.0493,15.0273,15.0493,186200.0
2005-02-02 13:25:00,20.5,20.52,20.5,20.52,115800.0,15.0493,15.064,15.0493,15.064,115800.0
2005-02-02 13:30:00,20.52,20.55,20.52,20.55,364800.0,15.064,15.086,15.064,15.086,364800.0
2005-02-02 13:35:00,20.55,20.57,20.54,20.56,106800.0,15.086,15.1007,15.0787,15.0934,106800.0
2005-02-02 13:40:00,20.56,20.59,20.56,20.58,44000.0,15.0934,15.1154,15.0934,15.108,44000.0
2005-02-02 13:45:00,20.59,20.59,20.54,20.54,50000.0,15.1154,15.1154,15.0787,15.0787,50000.0
2005-02-02 13:50:00,20.54,20.58,20.54,20.57,85800.0,15.0787,15.108,15.0787,15.1007,85800.0
2005-02-02 13:55:00,20.57,20.58,20.56,20.57,21400.0,15.1007,15.108,15.0934,15.1007,21400.0
2005-02-02 14:00:00,20.57,20.58,20.56,20.57,34400.0,15.1007,15.108,15.0934,15.1007,34400.0
2005-02-02 14:05:00,20.56,20.57,20.53,20.54,70600.0,15.0934,15.1007,15.0713,15.0787,70600.0
2005-02-02 14:10:00,20.54,20.57,20.53,20.56,72400.0,15.0787,15.1007,15.0713,15.0934,72400.0
2005-02-02 14:15:00,20.56,20.58,20.55,20.57,71800.0,15.0934,15.108,15.086,15.1007,71800.0
2005-02-02 14:20:00,20.57,20.57,20.54,20.54,128200.0,15.1007,15.1007,15.0787,15.0787,128200.0
2005-02-02 14:25:00,20.55,20.58,20.55,20.57,108200.0,15.086,15.108,15.086,15.1007,108200.0
2005-02-02 14:30:00,20.58,20.6,20.55,20.56,129600.0,15.108,15.1227,15.086,15.0934,129600.0
2005-02-02 14:35:00,20.56,20.59,20.54,20.58,88800.0,15.0934,15.1154,15.0787,15.108,88800.0
2005-02-02 14:40:00,20.58,20.58,20.56,20.57,86800.0,15.108,15.108,15.0934,15.1007,86800.0
2005-02-02 14:45:00,20.57,20.62,20.57,20.61,92600.0,15.1007,15.1374,15.1007,15.1301,92600.0
2005-02-02 14:50:00,20.61,20.61,20.59,20.6,121000.0,15.1301,15.1301,15.1154,15.1227,121000.0
2005-02-02 14:55:00,20.6,20.6,20.58,20.59,108200.0,15.1227,15.1227,15.108,15.1154,108200.0
2005-02-02 15:00:00,20.59,20.61,20.58,20.59,90200.0,15.1154,15.1301,15.108,15.1154,90200.0
2005-02-02 15:05:00,20.58,20.63,20.57,20.6,49200.0,15.108,15.1447,15.1007,15.1227,49200.0
2005-02-02 15:10:00,20.6,20.61,20.59,20.61,160000.0,15.1227,15.1301,15.1154,15.1301,160000.0
2005-02-02 15:15:00,20.61,20.63,20.61,20.61,148800.0,15.1301,15.1447,15.1301,15.1301,148800.0
2005-02-02 15:20:00,20.61,20.67,20.61,20.66,82800.0,15.1301,15.1741,15.1301,15.1668,82800.0
2005-02-02 15:25:00,20.66,20.67,20.63,20.66,89600.0,15.1668,15.1741,15.1447,15.1668,89600.0
2005-02-02 15:30:00,20.66,20.67,20.64,20.65,112800.0,15.1668,15.1741,15.1521,15.1594,112800.0
2005-02-02 15:35:00,20.66,20.66,20.63,20.65,223200.0,15.1668,15.1668,15.1447,15.1594,223200.0
2005-02-02 15:40:00,20.65,20.68,20.65,20.68,151000.0,15.1594,15.1815,15.1594,15.1815,151000.0
2005-02-02 15:45:00,20.68,20.74,20.68,20.73,164800.0,15.1815,15.2255,15.1815,15.2182,164800.0
2005-02-02 15:50:00,20.73,20.75,20.72,20.75,175200.0,15.2182,15.2328,15.2108,15.2328,175200.0
2005-02-02 15:55:00,20.75,20.76,20.73,20.75,305800.0,15.2328,15.2402,15.2182,15.2328,305800.0
2005-02-03 09:30:00,20.78,20.78,20.75,20.78,219200.0,15.2549,15.2549,15.2328,15.2549,219200.0
2005-02-03 09:35:00,20.78,20.78,20.68,20.7,196800.0,15.2549,15.2549,15.1815,15.1961,196800.0
2005-02-03 09:40:00,20.7,20.7,20.56,20.67,208000.0,15.1961,15.1961,15.0934,15.1741,208000.0
2005-02-03 09:45:00,20.68,20.68,20.61,20.66,160600.0,15.1815,15.1815,15.1301,15.1668,160600.0
2005-02-03 09:50:00,20.66,20.73,20.66,20.71,59400.0,15.1668,15.2182,15.1668,15.2035,59400.0
2005-02-03 09:55:00,20.71,20.72,20.69,20.72,114600.0,15.2035,15.2108,15.1888,15.2108,114600.0
2005-02-03 10:00:00,20.72,20.73,20.67,20.7,105200.0,15.2108,15.2182,15.1741,15.1961,105200.0
2005-02-03 10:05:00,20.69,20.7,20.66,20.66,134800.0,15.1888,15.1961,15.1668,15.1668,134800.0
2005-02-03 10:10:00,20.66,20.67,20.65,20.66,89000.0,15.1668,15.1741,15.1594,15.1668,89000.0
2005-02-03 10:15:00,20.66,20.7,20.66,20.67,146800.0,15.1668,15.1961,15.1668,15.1741,146800.0
2005-02-03 10:20:00,20.67,20.67,20.65,20.67,98400.0,15.1741,15.1741,15.1594,15.1741,98400.0
2005-02-03 10:25:00,20.67,20.67,20.65,20.66,99000.0,15.1741,15.1741,15.1594,15.1668,99000.0
2005-02-03 10:30:00,20.66,20.68,20.6,20.6,510400.0,15.1668,15.1815,15.1227,15.1227,510400.0
2005-02-03 10:35:00,20.6,20.63,20.58,20.63,278400.0,15.1227,15.1447,15.108,15.1447,278400.0
2005-02-03 10:40:00,20.61,20.67,20.6,20.64,86000.0,15.1301,15.1741,15.1227,15.1521,86000.0
2005-02-03 10:45:00,20.64,20.64,20.61,20.61,104200.0,15.1521,15.1521,15.1301,15.1301,104200.0
2005-02-03 10:50:00,20.61,20.61,20.56,20.57,194400.0,15.1301,15.1301,15.0934,15.1007,194400.0
2005-02-03 10:55:00,20.58,20.58,20.53,20.56,171000.0,15.108,15.108,15.0713,15.0934,171000.0
2005-02-03 11:00:00,20.56,20.56,20.53,20.54,53000.0,15.0934,15.0934,15.0713,15.0787,53000.0
2005-02-03 11:05:00,20.54,20.57,20.52,20.55,320600.0,15.0787,15.1007,15.064,15.086,320600.0
2005-02-03 11:10:00,20.56,20.56,20.54,20.55,181000.0,15.0934,15.0934,15.0787,15.086,181000.0
2005-02-03 11:15:00,20.55,20.58,20.54,20.57,89800.0,15.086,15.108,15.0787,15.1007,89800.0
2005-02-03 11:20:00,20.57,20.6,20.57,20.59,310200.0,15.1007,15.1227,15.1007,15.1154,310200.0
2005-02-03 11:25:00,20.6,20.6,20.57,20.58,1117800.0,15.1227,15.1227,15.1007,15.108,1117800.0
2005-02-03 11:30:00,20.58,20.63,20.58,20.62,654600.0,15.108,15.1447,15.108,15.1374,654600.0
2005-02-03 11:35:00,20.63,20.67,20.62,20.67,286400.0,15.1447,15.1741,15.1374,15.1741,286400.0
2005-02-03 11:40:00,20.67,20.72,20.63,20.64,173600.0,15.1741,15.2108,15.1447,15.1521,173600.0
2005-02-03 11:45:00,20.64,20.68,20.64,20.65,72600.0,15.1521,15.1815,15.1521,15.1594,72600.0
2005-02-03 11:50:00,20.64,20.75,20.64,20.75,224800.0,15.1521,15.2328,15.1521,15.2328,224800.0
2005-02-03 11:55:00,20.75,20.78,20.69,20.75,138800.0,15.2328,15.2549,15.1888,15.2328,138800.0
2005-02-03 12:00:00,20.75,20.78,20.74,20.77,44600.0,15.2328,15.2549,15.2255,15.2475,44600.0
2005-02-03 12:05:00,20.79,20.81,20.76,20.8,79400.0,15.2622,15.2769,15.2402,15.2695,79400.0
2005-02-03 12:10:00,20.8,20.82,20.79,20.81,59400.0,15.2695,15.2842,15.2622,15.2769,59400.0
2005-02-03 12:15:00,20.81,20.84,20.8,20.84,56600.0,15.2769,15.2989,15.2695,15.2989,56600.0
2005-02-03 12:20:00,20.84,20.85,20.82,20.83,85000.0,15.2989,15.3062,15.2842,15.2916,85000.0
2005-02-03 12:25:00,20.83,20.86,20.83,20.85,43600.0,15.2916,15.3136,15.2916,15.3062,43600.0
2005-02-03 12:30:00,20.85,20.86,20.82,20.82,27800.0,15.3062,15.3136,15.2842,15.2842,27800.0
2005-02-03 12:35:00,20.82,20.85,20.81,20.81,106200.0,15.2842,15.3062,15.2769,15.2769,106200.0
2005-02-03 12:40:00,20.81,20.81,20.74,20.75,30400.0,15.2769,15.2769,15.2255,15.2328,30400.0
2005-02-03 12:45:00,20.76,20.76,20.68,20.68,44600.0,15.2402,15.2402,15.1815,15.1815,44600.0
2005-02-03 12:50:00,20.68,20.69,20.67,20.68,48800.0,15.1815,15.1888,15.1741,15.1815,48800.0
2005-02-03 12:55:00,20.68,20.74,20.67,20.73,70400.0,15.1815,15.2255,15.1741,15.2182,70400.0
2005-02-03 13:00:00,20.73,20.74,20.72,20.72,37600.0,15.2182,15.2255,15.2108,15.2108,37600.0
2005-02-03 13:05:00,20.72,20.72,20.71,20.71,26200.0,15.2108,15.2108,15.2035,15.2035,26200.0
2005-02-03 13:10:00,20.72,20.75,20.72,20.74,20400.0,15.2108,15.2328,15.2108,15.2255,20400.0
2005-02-03 13:15:00,20.73,20.74,20.71,20.71,15600.0,15.2182,15.2255,15.2035,15.2035,15600.0
2005-02-03 13:20:00,20.71,20.71,20.68,20.69,56000.0,15.2035,15.2035,15.1815,15.1888,56000.0
2005-02-03 13:25:00,20.69,20.71,20.69,20.71,30800.0,15.1888,15.2035,15.1888,15.2035,30800.0
2005-02-03 13:30:00,20.71,20.73,20.7,20.72,82600.0,15.2035,15.2182,15.1961,15.2108,82600.0
2005-02-03 13:35:00,20.72,20.75,20.71,20.75,56200.0,15.2108,15.2328,15.2035,15.2328,56200.0
2005-02-03 13:40:00,20.75,20.79,20.75,20.78,64400.0,15.2328,15.2622,15.2328,15.2549,64400.0
2005-02-03 13:45:00,20.78,20.82,20.78,20.81,61000.0,15.2549,15.2842,15.2549,15.2769,61000.0
2005-02-03 13:50:00,20.81,20.83,20.81,20.83,52000.0,15.2769,15.2916,15.2769,15.2916,52000.0
2005-02-03 13:55:00,20.82,20.82,20.78,20.79,65800.0,15.2842,15.2842,15.2549,15.2622,65800.0
2005-02-03 14:00:00,20.79,20.82,20.79,20.8,90600.0,15.2622,15.2842,15.2622,15.2695,90600.0
2005-02-03 14:05:00,20.8,20.84,20.8,20.83,119600.0,15.2695,15.2989,15.2695,15.2916,119600.0
2005-02-03 14:10:00,20.83,20.84,20.81,20.81,49400.0,15.2916,15.2989,15.2769,15.2769,49400.0
2005-02-03 14:15:00,20.81,20.81,20.79,20.81,36600.0,15.2769,15.2769,15.2622,15.2769,36600.0
2005-02-03 14:20:00,20.81,20.82,20.79,20.81,29800.0,15.2769,15.2842,15.2622,15.2769,29800.0
2005-02-03 14:25:00,20.81,20.84,20.81,20.84,33400.0,15.2769,15.2989,15.2769,15.2989,33400.0
2005-02-03 14:30:00,20.84,20.88,20.84,20.88,268200.0,15.2989,15.3283,15.2989,15.3283,268200.0
2005-02-03 14:35:00,20.88,20.9,20.88,20.88,85400.0,15.3283,15.343,15.3283,15.3283,85400.0
2005-02-03 14:40:00,20.88,20.89,20.83,20.83,60000.0,15.3283,15.3356,15.2916,15.2916,60000.0
2005-02-03 14:45:00,20.84,20.88,20.84,20.88,48600.0,15.2989,15.3283,15.2989,15.3283,48600.0
2005-02-03 14:50:00,20.87,20.87,20.84,20.85,25000.0,15.3209,15.3209,15.2989,15.3062,25000.0
2005-02-03 14:55:00,20.85,20.85,20.84,20.84,211200.0,15.3062,15.3062,15.2989,15.2989,211200.0
2005-02-03 15:00:00,20.85,20.85,20.8,20.8,41400.0,15.3062,15.3062,15.2695,15.2695,41400.0
2005-02-03 15:05:00,20.81,20.82,20.8,20.82,42400.0,15.2769,15.2842,15.2695,15.2842,42400.0
2005-02-03 15:10:00,20.83,20.83,20.8,20.81,94800.0,15.2916,15.2916,15.2695,15.2769,94800.0
2005-02-03 15:15:00,20.81,20.83,20.8,20.82,37200.0,15.2769,15.2916,15.2695,15.2842,37200.0
2005-02-03 15:20:00,20.82,20.86,20.82,20.86,56600.0,15.2842,15.3136,15.2842,15.3136,56600.0
2005-02-03 15:25:00,20.86,20.87,20.83,20.83,56000.0,15.3136,15.3209,15.2916,15.2916,56000.0
2005-02-03 15:30:00,20.83,20.88,20.83,20.88,67400.0,15.2916,15.3283,15.2916,15.3283,67400.0
2005-02-03 15:35:00,20.89,20.89,20.86,20.86,75800.0,15.3356,15.3356,15.3136,15.3136,75800.0
2005-02-03 15:40:00,20.86,20.87,20.84,20.85,111200.0,15.3136,15.3209,15.2989,15.3062,111200.0
2005-02-03 15:45:00,20.85,20.88,20.85,20.88,132600.0,15.3062,15.3283,15.3062,15.3283,132600.0
2005-02-03 15:50:00,20.89,20.89,20.86,20.87,81200.0,15.3356,15.3356,15.3136,15.3209,81200.0
2005-02-03 15:55:00,20.87,20.87,20.85,20.86,314400.0,15.3209,15.3209,15.3062,15.3136,314400.0
2005-02-04 09:30:00,20.88,20.88,20.75,20.78,155200.0,15.3283,15.3283,15.2328,15.2549,155200.0
2005-02-04 09:35:00,20.79,20.89,20.78,20.89,118200.0,15.2622,15.3356,15.2549,15.3356,118200.0
2005-02-04 09:40:00,20.87,20.95,20.87,20.95,139000.0,15.3209,15.3797,15.3209,15.3797,139000.0
2005-02-04 09:45:00,20.93,20.98,20.9,20.9,94600.0,15.365,15.4017,15.343,15.343,94600.0
2005-02-04 09:50:00,20.9,20.95,20.89,20.95,345400.0,15.343,15.3797,15.3356,15.3797,345400.0
2005-02-04 09:55:00,20.94,20.99,20.94,20.99,122200.0,15.3723,15.409,15.3723,15.409,122200.0
2005-02-04 10:00:00,20.99,21.06,20.98,21.0,184800.0,15.409,15.4604,15.4017,15.4164,184800.0
2005-02-04 10:05:00,21.02,21.05,21.0,21.01,179000.0,15.431,15.4531,15.4164,15.4237,179000.0
2005-02-04 10:10:00,21.0,21.02,20.95,20.99,171200.0,15.4164,15.431,15.3797,15.409,171200.0
2005-02-04 10:15:00,20.98,21.05,20.97,21.04,83000.0,15.4017,15.4531,15.3943,15.4457,83000.0
2005-02-04 10:20:00,21.04,21.05,21.0,21.03,100400.0,15.4457,15.4531,15.4164,15.4384,100400.0
2005-02-04 10:25:00,21.04,21.05,21.01,21.05,173000.0,15.4457,15.4531,15.4237,15.4531,173000.0
2005-02-04 10:30:00,21.04,21.05,21.03,21.04,60800.0,15.4457,15.4531,15.4384,15.4457,60800.0
2005-02-04 10:35:00,21.04,21.05,21.02,21.02,82800.0,15.4457,15.4531,15.431,15.431,82800.0
2005-02-04 10:40:00,21.02,21.03,21.0,21.0,151000.0,15.431,15.4384,15.4164,15.4164,151000.0
2005-02-04 10:45:00,21.0,21.0,20.94,20.98,189600.0,15.4164,15.4164,15.3723,15.4017,189600.0
2005-02-04 10:50:00,20.97,20.98,20.93,20.94,58800.0,15.3943,15.4017,15.365,15.3723,58800.0
2005-02-04 10:55:00,20.95,20.98,20.89,20.96,153400.0,15.3797,15.4017,15.3356,15.387,153400.0
2005-02-04 11:00:00,20.96,21.0,20.95,20.97,65000.0,15.387,15.4164,15.3797,15.3943,65000.0
2005-02-04 11:05:00,20.97,21.0,20.94,20.96,43400.0,15.3943,15.4164,15.3723,15.387,43400.0
2005-02-04 11:10:00,20.96,20.96,20.86,20.87,141000.0,15.387,15.387,15.3136,15.3209,141000.0
2005-02-04 11:15:00,20.87,20.92,20.84,20.92,236400.0,15.3209,15.3576,15.2989,15.3576,236400.0
2005-02-04 11:20:00,20.92,20.93,20.88,20.88,124600.0,15.3576,15.365,15.3283,15.3283,124600.0
2005-02-04 11:25:00,20.88,20.89,20.78,20.81,288000.0,15.3283,15.3356,15.2549,15.2769,288000.0
2005-02-04 11:30:00,20.81,20.84,20.81,20.82,79600.0,15.2769,15.2989,15.2769,15.2842,79600.0
2005-02-04 11:35:00,20.82,20.86,20.82,20.86,204000.0,15.2842,15.3136,15.2842,15.3136,204000.0
2005-02-04 11:40:00,20.86,20.87,20.84,20.86,39400.0,15.3136,15.3209,15.2989,15.3136,39400.0
2005-02-04 11:45:00,20.86,20.86,20.84,20.84,132400.0,15.3136,15.3136,15.2989,15.2989,132400.0
2005-02-04 11:50:00,20.84,20.91,20.83,20.9,192200.0,15.2989,15.3503,15.2916,15.343,192200.0
2005-02-04 11:55:00,20.9,20.92,20.87,20.88,68400.0,15.343,15.3576,15.3209,15.3283,68400.0
2005-02-04 12:00:00,20.88,20.89,20.88,20.88,100600.0,15.3283,15.3356,15.3283,15.3283,100600.0
2005-02-04 12:05:00,20.88,20.93,20.87,20.92,113800.0,15.3283,15.365,15.3209,15.3576,113800.0
2005-02-04 12:10:00,20.92,20.92,20.9,20.92,89400.0,15.3576,15.3576,15.343,15.3576,89400.0
2005-02-04 12:15:00,20.92,20.92,20.9,20.92,24400.0,15.3576,15.3576,15.343,15.3576,24400.0
2005-02-04 12:20:00,20.92,20.92,20.9,20.91,23800.0,15.3576,15.3576,15.343,15.3503,23800.0
2005-02-04 12:25:00,20.91,20.93,20.9,20.9,26000.0,15.3503,15.365,15.343,15.343,26000.0
2005-02-04 12:30:00,20.9,20.91,20.89,20.89,15800.0,15.343,15.3503,15.3356,15.3356,15800.0
2005-02-04 12:35:00,20.89,20.89,20.86,20.89,67200.0,15.3356,15.3356,15.3136,15.3356,67200.0
2005-02-04 12:40:00,20.89,20.9,20.89,20.9,27400.0,15.3356,15.343,15.3356,15.343,27400.0
2005-02-04 12:45:00,20.9,20.91,20.89,20.9,48400.0,15.343,15.3503,15.3356,15.343,48400.0
2005-02-04 12:50:00,20.9,20.91,20.9,20.9,53600.0,15.343,15.3503,15.343,15.343,53600.0
2005-02-04 12:55:00,20.91,20.93,20.9,20.92,50400.0,15.3503,15.365,15.343,15.3576,50400.0
2005-02-04 13:00:00,20.91,20.92,20.9,20.91,27000.0,15.3503,15.3576,15.343,15.3503,27000.0
2005-02-04 13:05:00,20.9,20.91,20.9,20.9,17800.0,15.343,15.3503,15.343,15.343,17800.0
2005-02-04 13:10:00,20.89,20.91,20.89,20.9,28600.0,15.3356,15.3503,15.3356,15.343,28600.0
2005-02-04 13:15:00,20.9,20.9,20.88,20.88,80400.0,15.343,15.343,15.3283,15.3283,80400.0
2005-02-04 13:20:00,20.89,20.89,20.85,20.85,129400.0,15.3356,15.3356,15.3062,15.3062,129400.0
2005-02-04 13:25:00,20.85,20.85,20.81,20.81,149400.0,15.3062,15.3062,15.2769,15.2769,149400.0
2005-02-04 13:30:00,20.82,20.84,20.82,20.83,86400.0,15.2842,15.2989,15.2842,15.2916,86400.0
2005-02-04 13:35:00,20.83,20.88,20.83,20.88,86800.0,15.2916,15.3283,15.2916,15.3283,86800.0
2005-02-04 13:40:00,20.88,20.91,20.88,20.91,63800.0,15.3283,15.3503,15.3283,15.3503,63800.0
2005-02-04 13:45:00,20.91,20.91,20.86,20.86,82000.0,15.3503,15.3503,15.3136,15.3136,82000.0
2005-02-04 13:50:00,20.86,20.86,20.84,20.84,131800.0,15.3136,15.3136,15.2989,15.2989,131800.0
2005-02-04 13:55:00,20.84,20.85,20.83,20.84,279600.0,15.2989,15.3062,15.2916,15.2989,279600.0
2005-02-04 14:00:00,20.84,20.85,20.82,20.83,92200.0,15.2989,15.3062,15.2842,15.2916,92200.0
2005-02-04 14:05:00,20.83,20.85,20.82,20.82,53400.0,15.2916,15.3062,15.2842,15.2842,53400.0
2005-02-04 14:10:00,20.82,20.83,20.8,20.8,52200.0,15.2842,15.2916,15.2695,15.2695,52200.0
2005-02-04 14:15:00,20.81,20.81,20.8,20.8,61800.0,15.2769,15.2769,15.2695,15.2695,61800.0
2005-02-04 14:20:00,20.8,20.84,20.8,20.83,59600.0,15.2695,15.2989,15.2695,15.2916,59600.0
2005-02-04 14:25:00,20.83,20.84,20.83,20.84,21400.0,15.2916,15.2989,15.2916,15.2989,21400.0
2005-02-04 14:30:00,20.84,20.84,20.81,20.83,83200.0,15.2989,15.2989,15.2769,15.2916,83200.0
2005-02-04 14:35:00,20.83,20.84,20.82,20.84,96600.0,15.2916,15.2989,15.2842,15.2989,96600.0
2005-02-04 14:40:00,20.84,20.84,20.82,20.82,78000.0,15.2989,15.2989,15.2842,15.2842,78000.0
2005-02-04 14:45:00,20.82,20.82,20.8,20.81,169200.0,15.2842,15.2842,15.2695,15.2769,169200.0
2005-02-04 14:50:00,20.81,20.83,20.79,20.82,49200.0,15.2769,15.2916,15.2622,15.2842,49200.0
2005-02-04 14:55:00,20.82,20.84,20.82,20.84,26800.0,15.2842,15.2989,15.2842,15.2989,26800.0
2005-02-04 15:00:00,20.84,20.86,20.83,20.86,140400.0,15.2989,15.3136,15.2916,15.3136,140400.0
2005-02-04 15:05:00,20.86,20.88,20.84,20.88,112200.0,15.3136,15.3283,15.2989,15.3283,112200.0
2005-02-04 15:10:00,20.88,20.89,20.85,20.88,108800.0,15.3283,15.3356,15.3062,15.3283,108800.0
2005-02-04 15:15:00,20.88,20.9,20.87,20.9,54800.0,15.3283,15.343,15.3209,15.343,54800.0
2005-02-04 15:20:00,20.89,20.9,20.86,20.88,57400.0,15.3356,15.343,15.3136,15.3283,57400.0
2005-02-04 15:25:00,20.87,20.9,20.87,20.9,54800.0,15.3209,15.343,15.3209,15.343,54800.0
2005-02-04 15:30:00,20.9,20.9,20.87,20.88,59800.0,15.343,15.343,15.3209,15.3283,59800.0
2005-02-04 15:35:00,20.87,20.9,20.86,20.9,98000.0,15.3209,15.343,15.3136,15.343,98000.0
2005-02-04 15:40:00,20.9,20.9,20.89,20.9,109400.0,15.343,15.343,15.3356,15.343,109400.0
2005-02-04 15:45:00,20.9,20.95,20.9,20.91,117000.0,15.343,15.3797,15.343,15.3503,117000.0
2005-02-04 15:50:00,20.92,20.93,20.91,20.93,95800.0,15.3576,15.365,15.3503,15.365,95800.0
2005-02-04 15:55:00,20.93,20.99,20.92,20.98,482600.0,15.365,15.409,15.3576,15.4017,482600.0
2005-02-07 09:30:00,20.88,20.94,20.87,20.94,162800.0,15.3283,15.3723,15.3209,15.3723,162800.0
2005-02-07 09:35:00,20.94,21.0,20.9,20.99,78200.0,15.3723,15.4164,15.343,15.409,78200.0
2005-02-07 09:40:00,20.98,21.03,20.97,21.0,102200.0,15.4017,15.4384,15.3943,15.4164,102200.0
2005-02-07 09:45:00,21.0,21.0,20.93,20.93,65200.0,15.4164,15.4164,15.365,15.365,65200.0
2005-02-07 09:50:00,20.93,20.95,20.92,20.93,55000.0,15.365,15.3797,15.3576,15.365,55000.0
2005-02-07 09:55:00,20.93,20.97,20.93,20.97,50000.0,15.365,15.3943,15.365,15.3943,50000.0
2005-02-07 10:00:00,20.97,20.98,20.93,20.94,35200.0,15.3943,15.4017,15.365,15.3723,35200.0
2005-02-07 10:05:00,20.93,20.95,20.9,20.9,31200.0,15.365,15.3797,15.343,15.343,31200.0
2005-02-07 10:10:00,20.92,20.92,20.83,20.86,108200.0,15.3576,15.3576,15.2916,15.3136,108200.0
2005-02-07 10:15:00,20.86,20.88,20.81,20.83,138800.0,15.3136,15.3283,15.2769,15.2916,138800.0
2005-02-07 10:20:00,20.82,20.84,20.73,20.73,85200.0,15.2842,15.2989,15.2182,15.2182,85200.0
2005-02-07 10:25:00,20.73,20.75,20.7,20.7,153600.0,15.2182,15.2328,15.1961,15.1961,153600.0
2005-02-07 10:30:00,20.7,20.77,20.7,20.75,109800.0,15.1961,15.2475,15.1961,15.2328,109800.0
2005-02-07 10:35:00,20.75,20.78,20.73,20.73,82400.0,15.2328,15.2549,15.2182,15.2182,82400.0
2005-02-07 10:40:00,20.73,20.74,20.71,20.73,142800.0,15.2182,15.2255,15.2035,15.2182,142800.0
2005-02-07 10:45:00,20.73,20.73,20.67,20.7,151200.0,15.2182,15.2182,15.1741,15.1961,151200.0
2005-02-07 10:50:00,20.7,20.75,20.7,20.74,49600.0,15.1961,15.2328,15.1961,15.2255,49600.0
2005-02-07 10:55:00,20.74,20.78,20.74,20.74,38000.0,15.2255,15.2549,15.2255,15.2255,38000.0
2005-02-07 11:00:00,20.74,20.75,20.73,20.73,104000.0,15.2255,15.2328,15.2182,15.2182,104000.0
2005-02-07 11:05:00,20.73,20.75,20.73,20.75,68800.0,15.2182,15.2328,15.2182,15.2328,68800.0
2005-02-07 11:10:00,20.75,20.75,20.71,20.71,64200.0,15.2328,15.2328,15.2035,15.2035,64200.0
2005-02-07 11:15:00,20.71,20.73,20.65,20.67,126600.0,15.2035,15.2182,15.1594,15.1741,126600.0
2005-02-07 11:20:00,20.67,20.73,20.67,20.72,61600.0,15.1741,15.2182,15.1741,15.2108,61600.0
2005-02-07 11:25:00,20.73,20.73,20.68,20.68,10400.0,15.2182,15.2182,15.1815,15.1815,10400.0
2005-02-07 11:30:00,20.68,20.69,20.67,20.68,40600.0,15.1815,15.1888,15.1741,15.1815,40600.0
2005-02-07 11:35:00,20.67,20.88,20.66,20.67,43800.0,15.1741,15.3283,15.1668,15.1741,43800.0
2005-02-07 11:40:00,20.66,20.66,20.64,20.64,47200.0,15.1668,15.1668,15.1521,15.1521,47200.0
2005-02-07 11:45:00,20.64,20.65,20.62,20.65,45200.0,15.1521,15.1594,15.1374,15.1594,45200.0
2005-02-07 11:50:00,20.65,20.67,20.64,20.64,126400.0,15.1594,15.1741,15.1521,15.1521,126400.0
2005-02-07 11:55:00,20.64,20.67,20.62,20.65,65800.0,15.1521,15.1741,15.1374,15.1594,65800.0
2005-02-07 12:00:00,20.64,20.67,20.63,20.65,47000.0,15.1521,15.1741,15.1447,15.1594,47000.0
2005-02-07 12:05:00,20.65,20.67,20.63,20.64,60600.0,15.1594,15.1741,15.1447,15.1521,60600.0
2005-02-07 12:10:00,20.64,20.64,20.61,20.61,42600.0,15.1521,15.1521,15.1301,15.1301,42600.0
2005-02-07 12:15:00,20.61,20.63,20.61,20.61,23200.0,15.1301,15.1447,15.1301,15.1301,23200.0
2005-02-07 12:20:00,20.61,20.63,20.6,20.61,45200.0,15.1301,15.1447,15.1227,15.1301,45200.0
2005-02-07 12:25:00,20.61,20.61,20.56,20.57,112200.0,15.1301,15.1301,15.0934,15.1007,112200.0
2005-02-07 12:30:00,20.57,20.59,20.55,20.58,39200.0,15.1007,15.1154,15.086,15.108,39200.0
2005-02-07 12:35:00,20.57,20.58,20.57,20.58,39800.0,15.1007,15.108,15.1007,15.108,39800.0
2005-02-07 12:40:00,20.58,20.59,20.55,20.56,39000.0,15.108,15.1154,15.086,15.0934,39000.0
2005-02-07 12:45:00,20.56,20.59,20.55,20.58,113600.0,15.0934,15.1154,15.086,15.108,113600.0
2005-02-07 12:50:00,20.58,20.6,20.57,20.59,23000.0,15.108,15.1227,15.1007,15.1154,23000.0
2005-02-07 12:55:00,20.58,20.59,20.57,20.58,30800.0,15.108,15.1154,15.1007,15.108,30800.0
2005-02-07 13:00:00,20.58,20.58,20.55,20.56,68800.0,15.108,15.108,15.086,15.0934,68800.0
2005-02-07 13:05:00,20.56,20.56,20.52,20.53,51800.0,15.0934,15.0934,15.064,15.0713,51800.0
2005-02-07 13:10:00,20.53,20.55,20.51,20.53,86000.0,15.0713,15.086,15.0567,15.0713,86000.0
2005-02-07 13:15:00,20.52,20.52,20.48,20.5,65400.0,15.064,15.064,15.0346,15.0493,65400.0
2005-02-07 13:20:00,20.5,20.5,20.48,20.48,71400.0,15.0493,15.0493,15.0346,15.0346,71400.0
2005-02-07 13:25:00,20.48,20.5,20.48,20.48,60800.0,15.0346,15.0493,15.0346,15.0346,60800.0
2005-02-07 13:30:00,20.48,20.48,20.47,20.47,95400.0,15.0346,15.0346,15.0273,15.0273,95400.0
2005-02-07 13:35:00,20.47,20.48,20.45,20.46,177200.0,15.0273,15.0346,15.0126,15.0199,177200.0
2005-02-07 13:40:00,20.46,20.46,20.45,20.45,32200.0,15.0199,15.0199,15.0126,15.0126,32200.0
2005-02-07 13:45:00,20.45,20.45,20.42,20.42,117200.0,15.0126,15.0126,14.9906,14.9906,117200.0
2005-02-07 13:50:00,20.42,20.42,20.37,20.37,68200.0,14.9906,14.9906,14.9539,14.9539,68200.0
2005-02-07 13:55:00,20.36,20.37,20.3,20.3,216000.0,14.9465,14.9539,14.9025,14.9025,216000.0
2005-02-07 14:00:00,20.3,20.31,20.29,20.3,89000.0,14.9025,14.9098,14.8951,14.9025,89000.0
2005-02-07 14:05:00,20.3,20.31,20.29,20.3,88600.0,14.9025,14.9098,14.8951,14.9025,88600.0
2005-02-07 14:10:00,20.3,20.32,20.3,20.31,75000.0,14.9025,14.9172,14.9025,14.9098,75000.0
2005-02-07 14:15:00,20.3,20.3,20.26,20.26,54000.0,14.9025,14.9025,14.8731,14.8731,54000.0
2005-02-07 14:20:00,20.27,20.31,20.27,20.3,63200.0,14.8805,14.9098,14.8805,14.9025,63200.0
2005-02-07 14:25:00,20.29,20.33,20.29,20.31,70400.0,14.8951,14.9245,14.8951,14.9098,70400.0
2005-02-07 14:30:00,20.31,20.33,20.3,20.33,60000.0,14.9098,14.9245,14.9025,14.9245,60000.0
2005-02-07 14:35:00,20.32,20.36,20.31,20.36,78200.0,14.9172,14.9465,14.9098,14.9465,78200.0
2005-02-07 14:40:00,20.37,20.39,20.36,20.36,64200.0,14.9539,14.9686,14.9465,14.9465,64200.0
2005-02-07 14:45:00,20.36,20.39,20.36,20.39,33000.0,14.9465,14.9686,14.9465,14.9686,33000.0
2005-02-07 14:50:00,20.39,20.43,20.39,20.42,53800.0,14.9686,14.9979,14.9686,14.9906,53800.0
2005-02-07 14:55:00,20.42,20.42,20.39,20.4,36000.0,14.9906,14.9906,14.9686,14.9759,36000.0
2005-02-07 15:00:00,20.38,20.4,20.36,20.36,61400.0,14.9612,14.9759,14.9465,14.9465,61400.0
2005-02-07 15:05:00,20.37,20.41,20.36,20.41,96600.0,14.9539,14.9832,14.9465,14.9832,96600.0
2005-02-07 15:10:00,20.41,20.45,20.4,20.44,145400.0,14.9832,15.0126,14.9759,15.0053,145400.0
2005-02-07 15:15:00,20.44,20.47,20.43,20.44,174200.0,15.0053,15.0273,14.9979,15.0053,174200.0
2005-02-07 15:20:00,20.44,20.5,20.44,20.45,146000.0,15.0053,15.0493,15.0053,15.0126,146000.0
2005-02-07 15:25:00,20.46,20.48,20.44,20.45,128600.0,15.0199,15.0346,15.0053,15.0126,128600.0
2005-02-07 15:30:00,20.45,20.49,20.45,20.49,106200.0,15.0126,15.042,15.0126,15.042,106200.0
2005-02-07 15:35:00,20.49,20.5,20.47,20.47,112600.0,15.042,15.0493,15.0273,15.0273,112600.0
2005-02-07 15:40:00,20.46,20.49,20.46,20.46,105000.0,15.0199,15.042,15.0199,15.0199,105000.0
2005-02-07 15:45:00,20.46,20.49,20.45,20.46,126600.0,15.0199,15.042,15.0126,15.0199,126600.0
2005-02-07 15:50:00,20.46,20.47,20.43,20.47,117600.0,15.0199,15.0273,14.9979,15.0273,117600.0
2005-02-07 15:55:00,20.47,20.52,20.46,20.49,171400.0,15.0273,15.064,15.0199,15.042,171400.0
2005-02-08 09:30:00,20.5,20.5,20.42,20.43,151000.0,15.0493,15.0493,14.9906,14.9979,151000.0
2005-02-08 09:35:00,20.43,20.46,20.38,20.39,83200.0,14.9979,15.0199,14.9612,14.9686,83200.0
2005-02-08 09:40:00,20.39,20.4,20.32,20.36,71400.0,14.9686,14.9759,14.9172,14.9465,71400.0
2005-02-08 09:45:00,20.37,20.48,20.37,20.48,78600.0,14.9539,15.0346,14.9539,15.0346,78600.0
2005-02-08 09:50:00,20.47,20.61,20.47,20.57,122800.0,15.0273,15.1301,15.0273,15.1007,122800.0
2005-02-08 09:55:00,20.57,20.57,20.45,20.5,220200.0,15.1007,15.1007,15.0126,15.0493,220200.0
2005-02-08 10:00:00,20.5,20.58,20.5,20.58,256200.0,15.0493,15.108,15.0493,15.108,256200.0
2005-02-08 10:05:00,20.58,20.58,20.49,20.49,64800.0,15.108,15.108,15.042,15.042,64800.0
2005-02-08 10:10:00,20.49,20.59,20.49,20.58,131200.0,15.042,15.1154,15.042,15.108,131200.0
2005-02-08 10:15:00,20.59,20.65,20.58,20.65,93600.0,15.1154,15.1594,15.108,15.1594,93600.0
2005-02-08 10:20:00,20.65,20.66,20.61,20.64,115200.0,15.1594,15.1668,15.1301,15.1521,115200.0
2005-02-08 10:25:00,20.64,20.66,20.63,20.65,98800.0,15.1521,15.1668,15.1447,15.1594,98800.0
2005-02-08 10:30:00,20.65,20.7,20.64,20.67,260400.0,15.1594,15.1961,15.1521,15.1741,260400.0
2005-02-08 10:35:00,20.67,20.67,20.61,20.61,118600.0,15.1741,15.1741,15.1301,15.1301,118600.0
2005-02-08 10:40:00,20.61,20.67,20.6,20.67,399600.0,15.1301,15.1741,15.1227,15.1741,399600.0
2005-02-08 10:45:00,20.67,20.67,20.63,20.65,102600.0,15.1741,15.1741,15.1447,15.1594,102600.0
2005-02-08 10:50:00,20.65,20.68,20.65,20.68,58200.0,15.1594,15.1815,15.1594,15.1815,58200.0
2005-02-08 10:55:00,20.68,20.69,20.67,20.68,98400.0,15.1815,15.1888,15.1741,15.1815,98400.0
2005-02-08 11:00:00,20.68,20.68,20.66,20.67,48000.0,15.1815,15.1815,15.1668,15.1741,48000.0
2005-02-08 11:05:00,20.67,20.67,20.61,20.61,31600.0,15.1741,15.1741,15.1301,15.1301,31600.0
2005-02-08 11:10:00,20.62,20.63,20.61,20.63,33000.0,15.1374,15.1447,15.1301,15.1447,33000.0
2005-02-08 11:15:00,20.63,20.63,20.6,20.61,62400.0,15.1447,15.1447,15.1227,15.1301,62400.0
2005-02-08 11:20:00,20.61,20.64,20.6,20.6,162400.0,15.1301,15.1521,15.1227,15.1227,162400.0
2005-02-08 11:25:00,20.61,20.62,20.61,20.61,65600.0,15.1301,15.1374,15.1301,15.1301,65600.0
2005-02-08 11:30:00,20.61,20.61,20.59,20.6,135200.0,15.1301,15.1301,15.1154,15.1227,135200.0
2005-02-08 11:35:00,20.61,20.61,20.59,20.6,52400.0,15.1301,15.1301,15.1154,15.1227,52400.0
2005-02-08 11:40:00,20.6,20.61,20.59,20.6,258000.0,15.1227,15.1301,15.1154,15.1227,258000.0
2005-02-08 11:45:00,20.59,20.6,20.55,20.55,30600.0,15.1154,15.1227,15.086,15.086,30600.0
2005-02-08 11:50:00,20.53,20.57,20.53,20.55,46600.0,15.0713,15.1007,15.0713,15.086,46600.0
2005-02-08 11:55:00,20.55,20.56,20.55,20.55,27200.0,15.086,15.0934,15.086,15.086,27200.0
2005-02-08 12:00:00,20.55,20.55,20.53,20.53,40600.0,15.086,15.086,15.0713,15.0713,40600.0
2005-02-08 12:05:00,20.54,20.55,20.5,20.5,62800.0,15.0787,15.086,15.0493,15.0493,62800.0
2005-02-08 12:10:00,20.5,20.5,20.43,20.43,89000.0,15.0493,15.0493,14.9979,14.9979,89000.0
2005-02-08 12:15:00,20.43,20.48,20.42,20.47,73000.0,14.9979,15.0346,14.9906,15.0273,73000.0
2005-02-08 12:20:00,20.47,20.47,20.44,20.45,36400.0,15.0273,15.0273,15.0053,15.0126,36400.0
2005-02-08 12:25:00,20.46,20.48,20.45,20.46,54200.0,15.0199,15.0346,15.0126,15.0199,54200.0
2005-02-08 12:30:00,20.46,20.46,20.43,20.45,13400.0,15.0199,15.0199,14.9979,15.0126,13400.0
2005-02-08 12:35:00,20.45,20.47,20.43,20.47,26400.0,15.0126,15.0273,14.9979,15.0273,26400.0
2005-02-08 12:40:00,20.47,20.49,20.47,20.48,82000.0,15.0273,15.042,15.0273,15.0346,82000.0
2005-02-08 12:45:00,20.48,20.51,20.48,20.5,50200.0,15.0346,15.0567,15.0346,15.0493,50200.0
2005-02-08 12:50:00,20.5,20.5,20.43,20.45,24800.0,15.0493,15.0493,14.9979,15.0126,24800.0
2005-02-08 12:55:00,20.45,20.46,20.45,20.45,17600.0,15.0126,15.0199,15.0126,15.0126,17600.0
2005-02-08 13:00:00,20.45,20.46,20.45,20.45,19200.0,15.0126,15.0199,15.0126,15.0126,19200.0
2005-02-08 13:05:00,20.45,20.48,20.45,20.48,25400.0,15.0126,15.0346,15.0126,15.0346,25400.0
2005-02-08 13:10:00,20.5,20.5,20.5,20.5,31000.0,15.0493,15.0493,15.0493,15.0493,31000.0
2005-02-08 13:15:00,20.5,20.54,20.5,20.53,42600.0,15.0493,15.0787,15.0493,15.0713,42600.0
2005-02-08 13:20:00,20.53,20.53,20.52,20.53,25600.0,15.0713,15.0713,15.064,15.0713,25600.0
2005-02-08 13:25:00,20.53,20.54,20.52,20.54,20800.0,15.0713,15.0787,15.064,15.0787,20800.0
2005-02-08 13:30:00,20.54,20.57,20.54,20.57,26000.0,15.0787,15.1007,15.0787,15.1007,26000.0
2005-02-08 13:35:00,20.57,20.59,20.57,20.59,15200.0,15.1007,15.1154,15.1007,15.1154,15200.0
2005-02-08 13:40:00,20.59,20.6,20.57,20.57,23600.0,15.1154,15.1227,15.1007,15.1007,23600.0
2005-02-08 13:45:00,20.57,20.57,20.56,20.56,16000.0,15.1007,15.1007,15.0934,15.0934,16000.0
2005-02-08 13:50:00,20.55,20.56,20.55,20.55,23000.0,15.086,15.0934,15.086,15.086,23000.0
2005-02-08 13:55:00,20.56,20.58,20.55,20.57,56400.0,15.0934,15.108,15.086,15.1007,56400.0
2005-02-08 14:00:00,20.58,20.58,20.55,20.56,36400.0,15.108,15.108,15.086,15.0934,36400.0
2005-02-08 14:05:00,20.56,20.56,20.56,20.56,32000.0,15.0934,15.0934,15.0934,15.0934,32000.0
2005-02-08 14:10:00,20.56,20.59,20.55,20.57,25600.0,15.0934,15.1154,15.086,15.1007,25600.0
2005-02-08 14:15:00,20.57,20.6,20.57,20.59,20200.0,15.1007,15.1227,15.1007,15.1154,20200.0
2005-02-08 14:20:00,20.59,20.59,20.58,20.59,103400.0,15.1154,15.1154,15.108,15.1154,103400.0
2005-02-08 14:25:00,20.59,20.59,20.57,20.58,28200.0,15.1154,15.1154,15.1007,15.108,28200.0
2005-02-08 14:30:00,20.58,20.59,20.57,20.59,23600.0,15.108,15.1154,15.1007,15.1154,23600.0
2005-02-08 14:35:00,20.59,20.6,20.58,20.58,22400.0,15.1154,15.1227,15.108,15.108,22400.0
2005-02-08 14:40:00,20.58,20.59,20.56,20.57,38400.0,15.108,15.1154,15.0934,15.1007,38400.0
2005-02-08 14:45:00,20.58,20.58,20.55,20.57,39800.0,15.108,15.108,15.086,15.1007,39800.0
2005-02-08 14:50:00,20.57,20.57,20.56,20.56,22600.0,15.1007,15.1007,15.0934,15.0934,22600.0
2005-02-08 14:55:00,20.56,20.57,20.55,20.57,32000.0,15.0934,15.1007,15.086,15.1007,32000.0
2005-02-08 15:00:00,20.57,20.58,20.54,20.55,46600.0,15.1007,15.108,15.0787,15.086,46600.0
2005-02-08 15:05:00,20.55,20.55,20.54,20.54,49000.0,15.086,15.086,15.0787,15.0787,49000.0
2005-02-08 15:10:00,20.54,20.55,20.53,20.53,78600.0,15.0787,15.086,15.0713,15.0713,78600.0
2005-02-08 15:15:00,20.53,20.54,20.53,20.54,62200.0,15.0713,15.0787,15.0713,15.0787,62200.0
2005-02-08 15:20:00,20.54,20.55,20.52,20.52,116400.0,15.0787,15.086,15.064,15.064,116400.0
2005-02-08 15:25:00,20.5,20.5,20.49,20.49,154000.0,15.0493,15.0493,15.042,15.042,154000.0
2005-02-08 15:30:00,20.49,20.52,20.49,20.52,102400.0,15.042,15.064,15.042,15.064,102400.0
2005-02-08 15:35:00,20.5,20.56,20.5,20.55,120000.0,15.0493,15.0934,15.0493,15.086,120000.0
2005-02-08 15:40:00,20.55,20.56,20.54,20.56,102800.0,15.086,15.0934,15.0787,15.0934,102800.0
2005-02-08 15:45:00,20.56,20.56,20.54,20.54,162000.0,15.0934,15.0934,15.0787,15.0787,162000.0
2005-02-08 15:50:00,20.54,20.54,20.49,20.5,225200.0,15.0787,15.0787,15.042,15.0493,225200.0
2005-02-08 15:55:00,20.5,20.5,20.5,20.5,177400.0,15.0493,15.0493,15.0493,15.0493,177400.0
2005-02-09 09:30:00,20.41,20.58,20.39,20.44,258000.0,14.9832,15.108,14.9686,15.0053,258000.0
2005-02-09 09:35:00,20.43,20.45,20.39,20.45,80600.0,14.9979,15.0126,14.9686,15.0126,80600.0
2005-02-09 09:40:00,20.45,20.48,20.41,20.42,137800.0,15.0126,15.0346,14.9832,14.9906,137800.0
2005-02-09 09:45:00,20.42,20.43,20.37,20.43,109600.0,14.9906,14.9979,14.9539,14.9979,109600.0
2005-02-09 09:50:00,20.42,20.43,20.33,20.34,94600.0,14.9906,14.9979,14.9245,14.9319,94600.0
2005-02-09 09:55:00,20.33,20.34,20.31,20.31,98600.0,14.9245,14.9319,14.9098,14.9098,98600.0
2005-02-09 10:00:00,20.31,20.31,20.24,20.27,279200.0,14.9098,14.9098,14.8584,14.8805,279200.0
2005-02-09 10:05:00,20.27,20.31,20.27,20.31,173800.0,14.8805,14.9098,14.8805,14.9098,173800.0
2005-02-09 10:10:00,20.31,20.31,20.21,20.21,310200.0,14.9098,14.9098,14.8364,14.8364,310200.0
2005-02-09 10:15:00,20.21,20.21,20.19,20.19,124600.0,14.8364,14.8364,14.8217,14.8217,124600.0
2005-02-09 10:20:00,20.19,20.2,20.18,20.19,134600.0,14.8217,14.8291,14.8144,14.8217,134600.0
2005-02-09 10:25:00,20.18,20.21,20.18,20.2,254600.0,14.8144,14.8364,14.8144,14.8291,254600.0
2005-02-09 10:30:00,20.21,20.3,20.21,20.3,433800.0,14.8364,14.9025,14.8364,14.9025,433800.0
2005-02-09 10:35:00,20.3,20.39,20.26,20.34,276400.0,14.9025,14.9686,14.8731,14.9319,276400.0
2005-02-09 10:40:00,20.34,20.4,20.28,20.4,740400.0,14.9319,14.9759,14.8878,14.9759,740400.0
2005-02-09 10:45:00,20.4,20.48,20.4,20.48,138200.0,14.9759,15.0346,14.9759,15.0346,138200.0
2005-02-09 10:50:00,20.48,20.63,20.45,20.6,111800.0,15.0346,15.1447,15.0126,15.1227,111800.0
2005-02-09 10:55:00,20.6,20.62,20.55,20.55,157600.0,15.1227,15.1374,15.086,15.086,157600.0
2005-02-09 11:00:00,20.56,20.6,20.55,20.6,86200.0,15.0934,15.1227,15.086,15.1227,86200.0
2005-02-09 11:05:00,20.6,20.63,20.59,20.6,197400.0,15.1227,15.1447,15.1154,15.1227,197400.0
2005-02-09 11:10:00,20.59,20.61,20.56,20.58,75800.0,15.1154,15.1301,15.0934,15.108,75800.0
2005-02-09 11:15:00,20.58,20.59,20.53,20.56,137200.0,15.108,15.1154,15.0713,15.0934,137200.0
2005-02-09 11:20:00,20.56,20.58,20.55,20.57,43000.0,15.0934,15.108,15.086,15.1007,43000.0
2005-02-09 11:25:00,20.56,20.61,20.55,20.59,43600.0,15.0934,15.1301,15.086,15.1154,43600.0
2005-02-09 11:30:00,20.59,20.65,20.59,20.61,266400.0,15.1154,15.1594,15.1154,15.1301,266400.0
2005-02-09 11:35:00,20.61,20.65,20.6,20.63,29000.0,15.1301,15.1594,15.1227,15.1447,29000.0
2005-02-09 11:40:00,20.63,20.65,20.63,20.65,59600.0,15.1447,15.1594,15.1447,15.1594,59600.0
2005-02-09 11:45:00,20.65,20.65,20.6,20.61,65600.0,15.1594,15.1594,15.1227,15.1301,65600.0
2005-02-09 11:50:00,20.61,20.61,20.53,20.55,106800.0,15.1301,15.1301,15.0713,15.086,106800.0
2005-02-09 11:55:00,20.54,20.54,20.52,20.53,48600.0,15.0787,15.0787,15.064,15.0713,48600.0
2005-02-09 12:00:00,20.52,20.57,20.52,20.57,81800.0,15.064,15.1007,15.064,15.1007,81800.0
2005-02-09 12:05:00,20.57,20.57,20.5,20.5,98800.0,15.1007,15.1007,15.0493,15.0493,98800.0
2005-02-09 12:10:00,20.51,20.55,20.51,20.54,25000.0,15.0567,15.086,15.0567,15.0787,25000.0
2005-02-09 12:15:00,20.53,20.56,20.52,20.56,19000.0,15.0713,15.0934,15.064,15.0934,19000.0
2005-02-09 12:20:00,20.55,20.55,20.44,20.49,159200.0,15.086,15.086,15.0053,15.042,159200.0
2005-02-09 12:25:00,20.49,20.5,20.47,20.47,19200.0,15.042,15.0493,15.0273,15.0273,19200.0
2005-02-09 12:30:00,20.47,20.47,20.43,20.43,53600.0,15.0273,15.0273,14.9979,14.9979,53600.0
2005-02-09 12:35:00,20.43,20.43,20.41,20.43,51400.0,14.9979,14.9979,14.9832,14.9979,51400.0
2005-02-09 12:40:00,20.42,20.43,20.4,20.42,32600.0,14.9906,14.9979,14.9759,14.9906,32600.0
2005-02-09 12:45:00,20.43,20.44,20.42,20.44,66800.0,14.9979,15.0053,14.9906,15.0053,66800.0
2005-02-09 12:50:00,20.43,20.45,20.4,20.45,62800.0,14.9979,15.0126,14.9759,15.0126,62800.0
2005-02-09 12:55:00,20.45,20.49,20.45,20.49,62200.0,15.0126,15.042,15.0126,15.042,62200.0
2005-02-09 13:00:00,20.48,20.52,20.48,20.52,92400.0,15.0346,15.064,15.0346,15.064,92400.0
2005-02-09 13:05:00,20.52,20.55,20.5,20.53,46000.0,15.064,15.086,15.0493,15.0713,46000.0
2005-02-09 13:10:00,20.53,20.53,20.51,20.51,29000.0,15.0713,15.0713,15.0567,15.0567,29000.0
2005-02-09 13:15:00,20.5,20.5,20.46,20.47,27000.0,15.0493,15.0493,15.0199,15.0273,27000.0
2005-02-09 13:20:00,20.48,20.51,20.46,20.5,28800.0,15.0346,15.0567,15.0199,15.0493,28800.0
2005-02-09 13:25:00,20.5,20.51,20.5,20.5,25800.0,15.0493,15.0567,15.0493,15.0493,25800.0
2005-02-09 13:30:00,20.5,20.52,20.49,20.5,47000.0,15.0493,15.064,15.042,15.0493,47000.0
2005-02-09 13:35:00,20.5,20.52,20.48,20.48,60400.0,15.0493,15.064,15.0346,15.0346,60400.0
2005-02-09 13:40:00,20.48,20.5,20.48,20.5,26200.0,15.0346,15.0493,15.0346,15.0493,26200.0
2005-02-09 13:45:00,20.5,20.5,20.49,20.5,12800.0,15.0493,15.0493,15.042,15.0493,12800.0
2005-02-09 13:50:00,20.5,20.55,20.5,20.53,31800.0,15.0493,15.086,15.0493,15.0713,31800.0
2005-02-09 13:55:00,20.52,20.54,20.5,20.53,26800.0,15.064,15.0787,15.0493,15.0713,26800.0
2005-02-09 14:00:00,20.52,20.52,20.49,20.5,56000.0,15.064,15.064,15.042,15.0493,56000.0
2005-02-09 14:05:00,20.5,20.5,20.49,20.5,20200.0,15.0493,15.0493,15.042,15.0493,20200.0
2005-02-09 14:10:00,20.5,20.52,20.49,20.52,123600.0,15.0493,15.064,15.042,15.064,123600.0
2005-02-09 14:15:00,20.52,20.54,20.5,20.53,30600.0,15.064,15.0787,15.0493,15.0713,30600.0
2005-02-09 14:20:00,20.53,20.53,20.5,20.52,17200.0,15.0713,15.0713,15.0493,15.064,17200.0
2005-02-09 14:25:00,20.52,20.53,20.49,20.53,31600.0,15.064,15.0713,15.042,15.0713,31600.0
2005-02-09 14:30:00,20.53,20.53,20.5,20.5,45400.0,15.0713,15.0713,15.0493,15.0493,45400.0
2005-02-09 14:35:00,20.5,20.53,20.49,20.52,23600.0,15.0493,15.0713,15.042,15.064,23600.0
2005-02-09 14:40:00,20.52,20.52,20.5,20.5,28800.0,15.064,15.064,15.0493,15.0493,28800.0
2005-02-09 14:45:00,20.52,20.53,20.5,20.52,23200.0,15.064,15.0713,15.0493,15.064,23200.0
2005-02-09 14:50:00,20.52,20.52,20.5,20.5,26600.0,15.064,15.064,15.0493,15.0493,26600.0
2005-02-09 14:55:00,20.5,20.5,20.48,20.48,24800.0,15.0493,15.0493,15.0346,15.0346,24800.0
2005-02-09 15:00:00,20.48,20.48,20.43,20.43,102600.0,15.0346,15.0346,14.9979,14.9979,102600.0
2005-02-09 15:05:00,20.43,20.44,20.41,20.43,35800.0,14.9979,15.0053,14.9832,14.9979,35800.0
2005-02-09 15:10:00,20.43,20.43,20.41,20.41,43200.0,14.9979,14.9979,14.9832,14.9832,43200.0
2005-02-09 15:15:00,20.41,20.42,20.4,20.4,43600.0,14.9832,14.9906,14.9759,14.9759,43600.0
2005-02-09 15:20:00,20.39,20.4,20.35,20.36,88800.0,14.9686,14.9759,14.9392,14.9465,88800.0
2005-02-09 15:25:00,20.35,20.38,20.35,20.38,230200.0,14.9392,14.9612,14.9392,14.9612,230200.0
2005-02-09 15:30:00,20.38,20.4,20.37,20.37,73200.0,14.9612,14.9759,14.9539,14.9539,73200.0
2005-02-09 15:35:00,20.37,20.38,20.36,20.36,61800.0,14.9539,14.9612,14.9465,14.9465,61800.0
2005-02-09 15:40:00,20.36,20.36,20.34,20.35,178800.0,14.9465,14.9465,14.9319,14.9392,178800.0
2005-02-09 15:45:00,20.35,20.36,20.35,20.36,60000.0,14.9392,14.9465,14.9392,14.9465,60000.0
2005-02-09 15:50:00,20.36,20.36,20.3,20.3,115000.0,14.9465,14.9465,14.9025,14.9025,115000.0
2005-02-09 15:55:00,20.3,20.35,20.28,20.34,203200.0,14.9025,14.9392,14.8878,14.9319,203200.0
2005-02-10 09:30:00,20.6,20.61,20.57,20.57,147000.0,15.1227,15.1301,15.1007,15.1007,147000.0
2005-02-10 09:35:00,20.56,20.61,20.53,20.56,100000.0,15.0934,15.1301,15.0713,15.0934,100000.0
2005-02-10 09:40:00,20.57,20.63,20.57,20.61,103400.0,15.1007,15.1447,15.1007,15.1301,103400.0
2005-02-10 09:45:00,20.61,20.61,20.57,20.6,131200.0,15.1301,15.1301,15.1007,15.1227,131200.0
2005-02-10 09:50:00,20.59,20.6,20.53,20.54,130600.0,15.1154,15.1227,15.0713,15.0787,130600.0
2005-02-10 09:55:00,20.54,20.6,20.53,20.6,82200.0,15.0787,15.1227,15.0713,15.1227,82200.0
2005-02-10 10:00:00,20.59,20.66,20.59,20.66,753400.0,15.1154,15.1668,15.1154,15.1668,753400.0
2005-02-10 10:05:00,20.65,20.69,20.62,20.65,90200.0,15.1594,15.1888,15.1374,15.1594,90200.0
2005-02-10 10:10:00,20.53,20.7,20.53,20.68,96200.0,15.0713,15.1961,15.0713,15.1815,96200.0
2005-02-10 10:15:00,20.68,20.75,20.68,20.72,150800.0,15.1815,15.2328,15.1815,15.2108,150800.0
2005-02-10 10:20:00,20.73,20.73,20.7,20.72,89000.0,15.2182,15.2182,15.1961,15.2108,89000.0
2005-02-10 10:25:00,20.72,20.78,20.71,20.78,138800.0,15.2108,15.2549,15.2035,15.2549,138800.0
2005-02-10 10:30:00,20.78,20.8,20.75,20.79,159000.0,15.2549,15.2695,15.2328,15.2622,159000.0
2005-02-10 10:35:00,20.8,20.8,20.76,20.76,142000.0,15.2695,15.2695,15.2402,15.2402,142000.0
2005-02-10 10:40:00,20.76,20.79,20.76,20.79,63800.0,15.2402,15.2622,15.2402,15.2622,63800.0
2005-02-10 10:45:00,20.79,20.8,20.75,20.75,112800.0,15.2622,15.2695,15.2328,15.2328,112800.0
2005-02-10 10:50:00,20.76,20.8,20.75,20.8,106800.0,15.2402,15.2695,15.2328,15.2695,106800.0
2005-02-10 10:55:00,20.79,20.81,20.78,20.8,59800.0,15.2622,15.2769,15.2549,15.2695,59800.0
2005-02-10 11:00:00,20.8,20.8,20.75,20.75,47600.0,15.2695,15.2695,15.2328,15.2328,47600.0
2005-02-10 11:05:00,20.74,20.75,20.71,20.73,65000.0,15.2255,15.2328,15.2035,15.2182,65000.0
2005-02-10 11:10:00,20.73,20.75,20.73,20.74,108000.0,15.2182,15.2328,15.2182,15.2255,108000.0
2005-02-10 11:15:00,20.74,20.79,20.73,20.78,102800.0,15.2255,15.2622,15.2182,15.2549,102800.0
2005-02-10 11:20:00,20.78,20.79,20.65,20.78,376400.0,15.2549,15.2622,15.1594,15.2549,376400.0
2005-02-10 11:25:00,20.79,20.84,20.79,20.82,125200.0,15.2622,15.2989,15.2622,15.2842,125200.0
2005-02-10 11:30:00,20.83,20.85,20.8,20.82,166000.0,15.2916,15.3062,15.2695,15.2842,166000.0
2005-02-10 11:35:00,20.82,20.83,20.78,20.79,67800.0,15.2842,15.2916,15.2549,15.2622,67800.0
2005-02-10 11:40:00,20.79,20.8,20.75,20.75,97800.0,15.2622,15.2695,15.2328,15.2328,97800.0
2005-02-10 11:45:00,20.76,20.77,20.75,20.76,61600.0,15.2402,15.2475,15.2328,15.2402,61600.0
2005-02-10 11:50:00,20.77,20.78,20.75,20.75,67200.0,15.2475,15.2549,15.2328,15.2328,67200.0
2005-02-10 11:55:00,20.75,20.77,20.72,20.73,31200.0,15.2328,15.2475,15.2108,15.2182,31200.0
2005-02-10 12:00:00,20.73,20.74,20.71,20.71,43000.0,15.2182,15.2255,15.2035,15.2035,43000.0
2005-02-10 12:05:00,20.71,20.74,20.68,20.7,117800.0,15.2035,15.2255,15.1815,15.1961,117800.0
2005-02-10 12:10:00,20.7,20.71,20.7,20.7,64600.0,15.1961,15.2035,15.1961,15.1961,64600.0
2005-02-10 12:15:00,20.7,20.72,20.7,20.71,41800.0,15.1961,15.2108,15.1961,15.2035,41800.0
2005-02-10 12:20:00,20.71,20.73,20.7,20.72,25200.0,15.2035,15.2182,15.1961,15.2108,25200.0
2005-02-10 12:25:00,20.71,20.74,20.71,20.73,53400.0,15.2035,15.2255,15.2035,15.2182,53400.0
2005-02-10 12:30:00,20.73,20.75,20.73,20.74,54600.0,15.2182,15.2328,15.2182,15.2255,54600.0
2005-02-10 12:35:00,20.74,20.75,20.73,20.74,19000.0,15.2255,15.2328,15.2182,15.2255,19000.0
2005-02-10 12:40:00,20.74,20.76,20.74,20.75,34000.0,15.2255,15.2402,15.2255,15.2328,34000.0
2005-02-10 12:45:00,20.76,20.77,20.75,20.75,15400.0,15.2402,15.2475,15.2328,15.2328,15400.0
2005-02-10 12:50:00,20.75,20.75,20.74,20.74,19000.0,15.2328,15.2328,15.2255,15.2255,19000.0
2005-02-10 12:55:00,20.74,20.77,20.73,20.77,87400.0,15.2255,15.2475,15.2182,15.2475,87400.0
2005-02-10 13:00:00,20.78,20.78,20.76,20.77,117400.0,15.2549,15.2549,15.2402,15.2475,117400.0
2005-02-10 13:05:00,20.78,20.78,20.75,20.76,32000.0,15.2549,15.2549,15.2328,15.2402,32000.0
2005-02-10 13:10:00,20.76,20.78,20.75,20.77,102800.0,15.2402,15.2549,15.2328,15.2475,102800.0
2005-02-10 13:15:00,20.76,20.81,20.76,20.78,120200.0,15.2402,15.2769,15.2402,15.2549,120200.0
2005-02-10 13:20:00,20.78,20.79,20.77,20.77,55800.0,15.2549,15.2622,15.2475,15.2475,55800.0
2005-02-10 13:25:00,20.77,20.83,20.77,20.83,77000.0,15.2475,15.2916,15.2475,15.2916,77000.0
2005-02-10 13:30:00,20.82,20.85,20.78,20.78,123800.0,15.2842,15.3062,15.2549,15.2549,123800.0
2005-02-10 13:35:00,20.78,20.78,20.75,20.76,112600.0,15.2549,15.2549,15.2328,15.2402,112600.0
2005-02-10 13:40:00,20.76,20.76,20.75,20.76,22800.0,15.2402,15.2402,15.2328,15.2402,22800.0
2005-02-10 13:45:00,20.76,20.78,20.75,20.75,35000.0,15.2402,15.2549,15.2328,15.2328,35000.0
2005-02-10 13:50:00,20.75,20.8,20.75,20.8,29400.0,15.2328,15.2695,15.2328,15.2695,29400.0
2005-02-10 13:55:00,20.8,20.83,20.75,20.79,138600.0,15.2695,15.2916,15.2328,15.2622,138600.0
2005-02-10 14:00:00,20.79,20.8,20.75,20.75,91000.0,15.2622,15.2695,15.2328,15.2328,91000.0
2005-02-10 14:05:00,20.75,20.8,20.75,20.77,147000.0,15.2328,15.2695,15.2328,15.2475,147000.0
2005-02-10 14:10:00,20.77,20.79,20.76,20.78,47400.0,15.2475,15.2622,15.2402,15.2549,47400.0
2005-02-10 14:15:00,20.78,20.8,20.78,20.78,77800.0,15.2549,15.2695,15.2549,15.2549,77800.0
2005-02-10 14:20:00,20.79,20.84,20.78,20.81,219000.0,15.2622,15.2989,15.2549,15.2769,219000.0
2005-02-10 14:25:00,20.8,20.81,20.78,20.79,112800.0,15.2695,15.2769,15.2549,15.2622,112800.0
2005-02-10 14:30:00,20.79,20.8,20.78,20.79,56800.0,15.2622,15.2695,15.2549,15.2622,56800.0
2005-02-10 14:35:00,20.79,20.79,20.75,20.77,77200.0,15.2622,15.2622,15.2328,15.2475,77200.0
2005-02-10 14:40:00,20.78,20.78,20.75,20.77,92200.0,15.2549,15.2549,15.2328,15.2475,92200.0
2005-02-10 14:45:00,20.76,20.81,20.76,20.81,60000.0,15.2402,15.2769,15.2402,15.2769,60000.0
2005-02-10 14:50:00,20.8,20.83,20.79,20.79,60600.0,15.2695,15.2916,15.2622,15.2622,60600.0
2005-02-10 14:55:00,20.8,20.83,20.8,20.82,61800.0,15.2695,15.2916,15.2695,15.2842,61800.0
2005-02-10 15:00:00,20.82,20.83,20.81,20.83,193200.0,15.2842,15.2916,15.2769,15.2916,193200.0
2005-02-10 15:05:00,20.82,20.9,20.82,20.9,159000.0,15.2842,15.343,15.2842,15.343,159000.0
2005-02-10 15:10:00,20.88,20.9,20.86,20.89,118400.0,15.3283,15.343,15.3136,15.3356,118400.0
2005-02-10 15:15:00,20.89,20.95,20.88,20.93,153600.0,15.3356,15.3797,15.3283,15.365,153600.0
2005-02-10 15:20:00,20.95,20.96,20.93,20.93,131600.0,15.3797,15.387,15.365,15.365,131600.0
2005-02-10 15:25:00,20.93,20.98,20.92,20.97,139400.0,15.365,15.4017,15.3576,15.3943,139400.0
2005-02-10 15:30:00,20.97,20.97,20.93,20.95,403800.0,15.3943,15.3943,15.365,15.3797,403800.0
2005-02-10 15:35:00,20.95,21.0,20.95,20.98,188400.0,15.3797,15.4164,15.3797,15.4017,188400.0
2005-02-10 15:40:00,20.98,21.0,20.98,20.99,191800.0,15.4017,15.4164,15.4017,15.409,191800.0
2005-02-10 15:45:00,20.99,21.02,20.99,21.0,225800.0,15.409,15.431,15.409,15.4164,225800.0
2005-02-10 15:50:00,21.0,21.0,20.99,20.99,843600.0,15.4164,15.4164,15.409,15.409,843600.0
2005-02-10 15:55:00,20.99,21.0,20.95,21.0,193600.0,15.409,15.4164,15.3797,15.4164,193600.0
2005-02-11 09:30:00,21.03,21.05,20.93,20.95,177200.0,15.4384,15.4531,15.365,15.3797,177200.0
2005-02-11 09:35:00,20.95,20.97,20.92,20.93,80000.0,15.3797,15.3943,15.3576,15.365,80000.0
2005-02-11 09:40:00,20.93,20.93,20.85,20.89,84400.0,15.365,15.365,15.3062,15.3356,84400.0
2005-02-11 09:45:00,20.89,20.9,20.89,20.9,180800.0,15.3356,15.343,15.3356,15.343,180800.0
2005-02-11 09:50:00,20.9,20.93,20.9,20.93,86400.0,15.343,15.365,15.343,15.365,86400.0
2005-02-11 09:55:00,20.93,20.98,20.93,20.96,97800.0,15.365,15.4017,15.365,15.387,97800.0
2005-02-11 10:00:00,20.96,20.97,20.94,20.94,82600.0,15.387,15.3943,15.3723,15.3723,82600.0
2005-02-11 10:05:00,20.94,20.95,20.89,20.91,83000.0,15.3723,15.3797,15.3356,15.3503,83000.0
2005-02-11 10:10:00,20.91,20.91,20.88,20.9,107800.0,15.3503,15.3503,15.3283,15.343,107800.0
2005-02-11 10:15:00,20.9,20.93,20.9,20.92,252400.0,15.343,15.365,15.343,15.3576,252400.0
2005-02-11 10:20:00,20.92,20.92,20.9,20.9,126400.0,15.3576,15.3576,15.343,15.343,126400.0
2005-02-11 10:25:00,20.9,20.92,20.89,20.91,71200.0,15.343,15.3576,15.3356,15.3503,71200.0
2005-02-11 10:30:00,20.91,20.98,20.91,20.98,194600.0,15.3503,15.4017,15.3503,15.4017,194600.0
2005-02-11 10:35:00,20.98,21.02,20.96,21.0,147000.0,15.4017,15.431,15.387,15.4164,147000.0
2005-02-11 10:40:00,21.0,21.08,21.0,21.06,265400.0,15.4164,15.4751,15.4164,15.4604,265400.0
2005-02-11 10:45:00,21.08,21.1,21.03,21.04,151400.0,15.4751,15.4898,15.4384,15.4457,151400.0
2005-02-11 10:50:00,21.04,21.04,20.98,21.0,188800.0,15.4457,15.4457,15.4017,15.4164,188800.0
2005-02-11 10:55:00,21.0,21.0,20.97,20.97,76400.0,15.4164,15.4164,15.3943,15.3943,76400.0
2005-02-11 11:00:00,20.97,21.02,20.97,21.01,115000.0,15.3943,15.431,15.3943,15.4237,115000.0
2005-02-11 11:05:00,21.02,21.05,21.0,21.01,155600.0,15.431,15.4531,15.4164,15.4237,155600.0
2005-02-11 11:10:00,21.0,21.07,21.0,21.05,262800.0,15.4164,15.4678,15.4164,15.4531,262800.0
2005-02-11 11:15:00,21.05,21.08,21.0,21.03,77400.0,15.4531,15.4751,15.4164,15.4384,77400.0
2005-02-11 11:20:00,21.03,21.06,20.93,21.05,122600.0,15.4384,15.4604,15.365,15.4531,122600.0
2005-02-11 11:25:00,21.06,21.1,21.03,21.08,122200.0,15.4604,15.4898,15.4384,15.4751,122200.0
2005-02-11 11:30:00,21.11,21.12,21.09,21.1,131600.0,15.4971,15.5045,15.4824,15.4898,131600.0
2005-02-11 11:35:00,21.1,21.1,21.05,21.06,85600.0,15.4898,15.4898,15.4531,15.4604,85600.0
2005-02-11 11:40:00,21.07,21.07,21.01,21.03,71800.0,15.4678,15.4678,15.4237,15.4384,71800.0
2005-02-11 11:45:00,21.03,21.06,21.02,21.04,44200.0,15.4384,15.4604,15.431,15.4457,44200.0
2005-02-11 11:50:00,21.04,21.04,20.99,21.0,77800.0,15.4457,15.4457,15.409,15.4164,77800.0
2005-02-11 11:55:00,21.0,21.0,20.96,20.96,151000.0,15.4164,15.4164,15.387,15.387,151000.0
2005-02-11 12:00:00,20.97,20.98,20.93,20.98,202600.0,15.3943,15.4017,15.365,15.4017,202600.0
2005-02-11 12:05:00,20.98,20.99,20.93,20.95,71800.0,15.4017,15.409,15.365,15.3797,71800.0
2005-02-11 12:10:00,20.95,20.99,20.95,20.98,22200.0,15.3797,15.409,15.3797,15.4017,22200.0
2005-02-11 12:15:00,20.97,20.98,20.92,20.92,58600.0,15.3943,15.4017,15.3576,15.3576,58600.0
2005-02-11 12:20:00,20.91,20.95,20.91,20.95,208400.0,15.3503,15.3797,15.3503,15.3797,208400.0
2005-02-11 12:25:00,20.94,20.96,20.93,20.93,128800.0,15.3723,15.387,15.365,15.365,128800.0
2005-02-11 12:30:00,20.93,20.93,20.91,20.93,45400.0,15.365,15.365,15.3503,15.365,45400.0
2005-02-11 12:35:00,20.93,21.0,20.93,20.98,218800.0,15.365,15.4164,15.365,15.4017,218800.0
2005-02-11 12:40:00,20.97,20.98,20.97,20.97,26600.0,15.3943,15.4017,15.3943,15.3943,26600.0
2005-02-11 12:45:00,20.97,20.97,20.94,20.97,30200.0,15.3943,15.3943,15.3723,15.3943,30200.0
2005-02-11 12:50:00,20.97,20.98,20.95,20.96,18000.0,15.3943,15.4017,15.3797,15.387,18000.0
2005-02-11 12:55:00,20.95,20.97,20.95,20.97,112600.0,15.3797,15.3943,15.3797,15.3943,112600.0
2005-02-11 13:00:00,20.96,20.99,20.96,20.96,55200.0,15.387,15.409,15.387,15.387,55200.0
2005-02-11 13:05:00,20.96,20.98,20.95,20.97,131600.0,15.387,15.4017,15.3797,15.3943,131600.0
2005-02-11 13:10:00,20.97,20.98,20.96,20.97,68400.0,15.3943,15.4017,15.387,15.3943,68400.0
2005-02-11 13:15:00,20.97,20.97,20.93,20.95,86200.0,15.3943,15.3943,15.365,15.3797,86200.0
2005-02-11 13:20:00,20.95,20.95,20.94,20.95,116200.0,15.3797,15.3797,15.3723,15.3797,116200.0
2005-02-11 13:25:00,20.96,20.97,20.95,20.95,72600.0,15.387,15.3943,15.3797,15.3797,72600.0
2005-02-11 13:30:00,20.95,20.96,20.94,20.96,126600.0,15.3797,15.387,15.3723,15.387,126600.0
2005-02-11 13:35:00,20.96,20.98,20.95,20.97,30800.0,15.387,15.4017,15.3797,15.3943,30800.0
2005-02-11 13:40:00,20.97,20.98,20.96,20.97,29000.0,15.3943,15.4017,15.387,15.3943,29000.0
2005-02-11 13:45:00,20.97,20.98,20.96,20.97,45200.0,15.3943,15.4017,15.387,15.3943,45200.0
2005-02-11 13:50:00,20.97,21.0,20.96,21.0,56400.0,15.3943,15.4164,15.387,15.4164,56400.0
2005-02-11 13:55:00,21.0,21.0,20.97,20.97,58000.0,15.4164,15.4164,15.3943,15.3943,58000.0
2005-02-11 14:00:00,20.97,20.98,20.95,20.97,50600.0,15.3943,15.4017,15.3797,15.3943,50600.0
2005-02-11 14:05:00,20.98,21.0,20.98,21.0,171200.0,15.4017,15.4164,15.4017,15.4164,171200.0
2005-02-11 14:10:00,21.0,21.0,20.95,20.96,80800.0,15.4164,15.4164,15.3797,15.387,80800.0
2005-02-11 14:15:00,20.97,20.99,20.97,20.99,28800.0,15.3943,15.409,15.3943,15.409,28800.0
2005-02-11 14:20:00,20.99,21.0,20.98,21.0,71200.0,15.409,15.4164,15.4017,15.4164,71200.0
2005-02-11 14:25:00,21.0,21.0,20.98,21.0,96800.0,15.4164,15.4164,15.4017,15.4164,96800.0
2005-02-11 14:30:00,21.0,21.0,20.98,20.99,189800.0,15.4164,15.4164,15.4017,15.409,189800.0
2005-02-11 14:35:00,20.98,20.99,20.98,20.99,52000.0,15.4017,15.409,15.4017,15.409,52000.0
2005-02-11 14:40:00,20.99,21.0,20.98,20.99,15000.0,15.409,15.4164,15.4017,15.409,15000.0
2005-02-11 14:45:00,21.0,21.0,20.98,20.99,41800.0,15.4164,15.4164,15.4017,15.409,41800.0
2005-02-11 14:50:00,20.99,20.99,20.96,20.98,93600.0,15.409,15.409,15.387,15.4017,93600.0
2005-02-11 14:55:00,20.98,20.98,20.97,20.98,66600.0,15.4017,15.4017,15.3943,15.4017,66600.0
2005-02-11 15:00:00,20.98,20.98,20.96,20.97,94200.0,15.4017,15.4017,15.387,15.3943,94200.0
2005-02-11 15:05:00,20.96,20.98,20.96,20.98,24000.0,15.387,15.4017,15.387,15.4017,24000.0
2005-02-11 15:10:00,20.98,21.0,20.98,20.99,44800.0,15.4017,15.4164,15.4017,15.409,44800.0
2005-02-11 15:15:00,20.99,21.0,20.99,21.0,41200.0,15.409,15.4164,15.409,15.4164,41200.0
2005-02-11 15:20:00,21.0,21.0,20.99,20.99,223800.0,15.4164,15.4164,15.409,15.409,223800.0
2005-02-11 15:25:00,20.99,21.0,20.98,20.98,139400.0,15.409,15.4164,15.4017,15.4017,139400.0
2005-02-11 15:30:00,20.98,20.99,20.98,20.98,88400.0,15.4017,15.409,15.4017,15.4017,88400.0
2005-02-11 15:35:00,20.98,20.98,20.96,20.97,92000.0,15.4017,15.4017,15.387,15.3943,92000.0
2005-02-11 15:40:00,20.97,20.98,20.95,20.97,175800.0,15.3943,15.4017,15.3797,15.3943,175800.0
2005-02-11 15:45:00,20.97,20.98,20.96,20.98,412400.0,15.3943,15.4017,15.387,15.4017,412400.0
2005-02-11 15:50:00,20.97,20.98,20.96,20.96,172000.0,15.3943,15.4017,15.387,15.387,172000.0
2005-02-11 15:55:00,20.96,20.97,20.94,20.95,295200.0,15.387,15.3943,15.3723,15.3797,295200.0
2005-02-14 09:30:00,20.89,20.92,20.88,20.92,179400.0,15.3356,15.3576,15.3283,15.3576,179400.0
2005-02-14 09:35:00,20.93,20.98,20.91,20.98,103000.0,15.365,15.4017,15.3503,15.4017,103000.0
2005-02-14 09:40:00,20.98,21.0,20.93,20.93,203800.0,15.4017,15.4164,15.365,15.365,203800.0
2005-02-14 09:45:00,20.9,20.93,20.85,20.9,190000.0,15.343,15.365,15.3062,15.343,190000.0
2005-02-14 09:50:00,20.91,20.96,20.86,20.91,103600.0,15.3503,15.387,15.3136,15.3503,103600.0
2005-02-14 09:55:00,20.91,20.92,20.88,20.9,133800.0,15.3503,15.3576,15.3283,15.343,133800.0
2005-02-14 10:00:00,20.88,20.92,20.85,20.9,91200.0,15.3283,15.3576,15.3062,15.343,91200.0
2005-02-14 10:05:00,20.9,20.93,20.88,20.92,100800.0,15.343,15.365,15.3283,15.3576,100800.0
2005-02-14 10:10:00,20.93,20.93,20.86,20.88,139400.0,15.365,15.365,15.3136,15.3283,139400.0
2005-02-14 10:15:00,20.88,20.97,20.88,20.97,155600.0,15.3283,15.3943,15.3283,15.3943,155600.0
2005-02-14 10:20:00,20.97,20.97,20.89,20.91,61200.0,15.3943,15.3943,15.3356,15.3503,61200.0
2005-02-14 10:25:00,20.92,20.93,20.88,20.89,68200.0,15.3576,15.365,15.3283,15.3356,68200.0
2005-02-14 10:30:00,20.89,20.91,20.88,20.91,80600.0,15.3356,15.3503,15.3283,15.3503,80600.0
2005-02-14 10:35:00,20.9,20.91,20.87,20.88,171400.0,15.343,15.3503,15.3209,15.3283,171400.0
2005-02-14 10:40:00,20.88,20.89,20.84,20.85,96800.0,15.3283,15.3356,15.2989,15.3062,96800.0
2005-02-14 10:45:00,20.85,20.86,20.8,20.82,122000.0,15.3062,15.3136,15.2695,15.2842,122000.0
2005-02-14 10:50:00,20.82,20.88,20.82,20.84,82400.0,15.2842,15.3283,15.2842,15.2989,82400.0
2005-02-14 10:55:00,20.85,20.89,20.85,20.88,52800.0,15.3062,15.3356,15.3062,15.3283,52800.0
2005-02-14 11:00:00,20.87,20.88,20.83,20.86,117000.0,15.3209,15.3283,15.2916,15.3136,117000.0
2005-02-14 11:05:00,20.86,20.88,20.84,20.88,111800.0,15.3136,15.3283,15.2989,15.3283,111800.0
2005-02-14 11:10:00,20.87,20.93,20.86,20.91,96800.0,15.3209,15.365,15.3136,15.3503,96800.0
2005-02-14 11:15:00,20.92,20.93,20.9,20.92,402400.0,15.3576,15.365,15.343,15.3576,402400.0
2005-02-14 11:20:00,20.92,20.93,20.89,20.89,69200.0,15.3576,15.365,15.3356,15.3356,69200.0
2005-02-14 11:25:00,20.89,20.9,20.89,20.9,45600.0,15.3356,15.343,15.3356,15.343,45600.0
2005-02-14 11:30:00,20.89,20.9,20.89,20.9,45000.0,15.3356,15.343,15.3356,15.343,45000.0
2005-02-14 11:35:00,20.9,20.9,20.86,20.87,47400.0,15.343,15.343,15.3136,15.3209,47400.0
2005-02-14 11:40:00,20.88,20.88,20.85,20.88,44800.0,15.3283,15.3283,15.3062,15.3283,44800.0
2005-02-14 11:45:00,20.87,20.87,20.84,20.87,59800.0,15.3209,15.3209,15.2989,15.3209,59800.0
2005-02-14 11:50:00,20.87,20.87,20.83,20.84,47600.0,15.3209,15.3209,15.2916,15.2989,47600.0
2005-02-14 11:55:00,20.84,20.84,20.82,20.82,54000.0,15.2989,15.2989,15.2842,15.2842,54000.0
2005-02-14 12:00:00,20.82,20.82,20.79,20.8,57000.0,15.2842,15.2842,15.2622,15.2695,57000.0
2005-02-14 12:05:00,20.79,20.81,20.78,20.8,125000.0,15.2622,15.2769,15.2549,15.2695,125000.0
2005-02-14 12:10:00,20.8,20.8,20.75,20.76,67800.0,15.2695,15.2695,15.2328,15.2402,67800.0
2005-02-14 12:15:00,20.75,20.77,20.74,20.75,67400.0,15.2328,15.2475,15.2255,15.2328,67400.0
2005-02-14 12:20:00,20.75,20.77,20.75,20.77,57600.0,15.2328,15.2475,15.2328,15.2475,57600.0
2005-02-14 12:25:00,20.77,20.79,20.75,20.78,47400.0,15.2475,15.2622,15.2328,15.2549,47400.0
2005-02-14 12:30:00,20.77,20.78,20.76,20.77,26400.0,15.2475,15.2549,15.2402,15.2475,26400.0
2005-02-14 12:35:00,20.76,20.77,20.75,20.77,77200.0,15.2402,15.2475,15.2328,15.2475,77200.0
2005-02-14 12:40:00,20.77,20.77,20.74,20.74,105200.0,15.2475,15.2475,15.2255,15.2255,105200.0
2005-02-14 12:45:00,20.74,20.75,20.71,20.72,69800.0,15.2255,15.2328,15.2035,15.2108,69800.0
2005-02-14 12:50:00,20.71,20.74,20.69,20.73,69800.0,15.2035,15.2255,15.1888,15.2182,69800.0
2005-02-14 12:55:00,20.73,20.75,20.73,20.74,65600.0,15.2182,15.2328,15.2182,15.2255,65600.0
2005-02-14 13:00:00,20.74,20.75,20.72,20.72,28400.0,15.2255,15.2328,15.2108,15.2108,28400.0
2005-02-14 13:05:00,20.72,20.75,20.71,20.75,51000.0,15.2108,15.2328,15.2035,15.2328,51000.0
2005-02-14 13:10:00,20.75,20.82,20.75,20.77,62600.0,15.2328,15.2842,15.2328,15.2475,62600.0
2005-02-14 13:15:00,20.77,20.78,20.75,20.77,55200.0,15.2475,15.2549,15.2328,15.2475,55200.0
2005-02-14 13:20:00,20.76,20.76,20.73,20.73,27800.0,15.2402,15.2402,15.2182,15.2182,27800.0
2005-02-14 13:25:00,20.73,20.74,20.72,20.73,47400.0,15.2182,15.2255,15.2108,15.2182,47400.0
2005-02-14 13:30:00,20.74,20.76,20.73,20.75,37000.0,15.2255,15.2402,15.2182,15.2328,37000.0
2005-02-14 13:35:00,20.75,20.8,20.75,20.79,87400.0,15.2328,15.2695,15.2328,15.2622,87400.0
2005-02-14 13:40:00,20.79,20.79,20.73,20.73,34200.0,15.2622,15.2622,15.2182,15.2182,34200.0
2005-02-14 13:45:00,20.73,20.73,20.68,20.73,58200.0,15.2182,15.2182,15.1815,15.2182,58200.0
2005-02-14 13:50:00,20.71,20.75,20.71,20.74,69000.0,15.2035,15.2328,15.2035,15.2255,69000.0
2005-02-14 13:55:00,20.74,20.74,20.71,20.74,39600.0,15.2255,15.2255,15.2035,15.2255,39600.0
2005-02-14 14:00:00,20.75,20.75,20.73,20.75,62600.0,15.2328,15.2328,15.2182,15.2328,62600.0
2005-02-14 14:05:00,20.75,20.77,20.74,20.77,76600.0,15.2328,15.2475,15.2255,15.2475,76600.0
2005-02-14 14:10:00,20.76,20.76,20.74,20.75,50800.0,15.2402,15.2402,15.2255,15.2328,50800.0
2005-02-14 14:15:00,20.74,20.77,20.74,20.75,78800.0,15.2255,15.2475,15.2255,15.2328,78800.0
2005-02-14 14:20:00,20.75,20.76,20.73,20.73,101000.0,15.2328,15.2402,15.2182,15.2182,101000.0
2005-02-14 14:25:00,20.73,20.76,20.72,20.73,45600.0,15.2182,15.2402,15.2108,15.2182,45600.0
2005-02-14 14:30:00,20.72,20.74,20.71,20.72,39400.0,15.2108,15.2255,15.2035,15.2108,39400.0
2005-02-14 14:35:00,20.72,20.72,20.7,20.71,82600.0,15.2108,15.2108,15.1961,15.2035,82600.0
2005-02-14 14:40:00,20.71,20.71,20.68,20.7,94200.0,15.2035,15.2035,15.1815,15.1961,94200.0
2005-02-14 14:45:00,20.7,20.71,20.68,20.7,93400.0,15.1961,15.2035,15.1815,15.1961,93400.0
2005-02-14 14:50:00,20.7,20.72,20.7,20.71,86200.0,15.1961,15.2108,15.1961,15.2035,86200.0
2005-02-14 14:55:00,20.71,20.72,20.7,20.71,112600.0,15.2035,15.2108,15.1961,15.2035,112600.0
2005-02-14 15:00:00,20.71,20.71,20.67,20.68,93400.0,15.2035,15.2035,15.1741,15.1815,93400.0
2005-02-14 15:05:00,20.68,20.7,20.67,20.68,90800.0,15.1815,15.1961,15.1741,15.1815,90800.0
2005-02-14 15:10:00,20.68,20.7,20.67,20.68,87400.0,15.1815,15.1961,15.1741,15.1815,87400.0
2005-02-14 15:15:00,20.68,20.7,20.67,20.68,61600.0,15.1815,15.1961,15.1741,15.1815,61600.0
2005-02-14 15:20:00,20.68,20.71,20.68,20.7,103200.0,15.1815,15.2035,15.1815,15.1961,103200.0
2005-02-14 15:25:00,20.7,20.71,20.7,20.71,48400.0,15.1961,15.2035,15.1961,15.2035,48400.0
2005-02-14 15:30:00,20.71,20.72,20.7,20.7,75800.0,15.2035,15.2108,15.1961,15.1961,75800.0
2005-02-14 15:35:00,20.7,20.71,20.66,20.68,198000.0,15.1961,15.2035,15.1668,15.1815,198000.0
2005-02-14 15:40:00,20.68,20.73,20.68,20.72,115400.0,15.1815,15.2182,15.1815,15.2108,115400.0
2005-02-14 15:45:00,20.72,20.75,20.72,20.74,150400.0,15.2108,15.2328,15.2108,15.2255,150400.0
2005-02-14 15:50:00,20.75,20.75,20.72,20.72,125600.0,15.2328,15.2328,15.2108,15.2108,125600.0
2005-02-14 15:55:00,20.72,20.74,20.69,20.72,158800.0,15.2108,15.2255,15.1888,15.2108,158800.0
2005-02-15 09:30:00,20.7,20.77,20.68,20.77,202600.0,15.1961,15.2475,15.1815,15.2475,202600.0
2005-02-15 09:35:00,20.77,20.82,20.71,20.79,118800.0,15.2475,15.2842,15.2035,15.2622,118800.0
2005-02-15 09:40:00,20.79,20.87,20.78,20.83,190600.0,15.2622,15.3209,15.2549,15.2916,190600.0
2005-02-15 09:45:00,20.82,20.85,20.81,20.83,153000.0,15.2842,15.3062,15.2769,15.2916,153000.0
2005-02-15 09:50:00,20.79,20.88,20.79,20.86,116800.0,15.2622,15.3283,15.2622,15.3136,116800.0
2005-02-15 09:55:00,20.86,20.89,20.83,20.85,96800.0,15.3136,15.3356,15.2916,15.3062,96800.0
2005-02-15 10:00:00,20.85,20.86,20.79,20.84,277200.0,15.3062,15.3136,15.2622,15.2989,277200.0
2005-02-15 10:05:00,20.84,20.85,20.79,20.8,254200.0,15.2989,15.3062,15.2622,15.2695,254200.0
2005-02-15 10:10:00,20.79,20.82,20.77,20.78,70400.0,15.2622,15.2842,15.2475,15.2549,70400.0
2005-02-15 10:15:00,20.78,20.79,20.71,20.78,104400.0,15.2549,15.2622,15.2035,15.2549,104400.0
2005-02-15 10:20:00,20.78,20.78,20.72,20.72,97400.0,15.2549,15.2549,15.2108,15.2108,97400.0
2005-02-15 10:25:00,20.72,20.75,20.72,20.75,39000.0,15.2108,15.2328,15.2108,15.2328,39000.0
2005-02-15 10:30:00,20.74,20.8,20.72,20.75,127200.0,15.2255,15.2695,15.2108,15.2328,127200.0
2005-02-15 10:35:00,20.77,20.78,20.74,20.74,168600.0,15.2475,15.2549,15.2255,15.2255,168600.0
2005-02-15 10:40:00,20.73,20.78,20.71,20.78,105200.0,15.2182,15.2549,15.2035,15.2549,105200.0
2005-02-15 10:45:00,20.77,20.79,20.75,20.79,78000.0,15.2475,15.2622,15.2328,15.2622,78000.0
2005-02-15 10:50:00,20.79,20.82,20.79,20.82,98800.0,15.2622,15.2842,15.2622,15.2842,98800.0
2005-02-15 10:55:00,20.82,20.84,20.8,20.81,56000.0,15.2842,15.2989,15.2695,15.2769,56000.0
2005-02-15 11:00:00,20.81,20.82,20.8,20.82,46200.0,15.2769,15.2842,15.2695,15.2842,46200.0
2005-02-15 11:05:00,20.81,20.84,20.79,20.8,68600.0,15.2769,15.2989,15.2622,15.2695,68600.0
2005-02-15 11:10:00,20.8,20.81,20.79,20.8,191800.0,15.2695,15.2769,15.2622,15.2695,191800.0
2005-02-15 11:15:00,20.8,20.82,20.79,20.8,109400.0,15.2695,15.2842,15.2622,15.2695,109400.0
2005-02-15 11:20:00,20.8,20.81,20.78,20.78,65800.0,15.2695,15.2769,15.2549,15.2549,65800.0
2005-02-15 11:25:00,20.77,20.78,20.67,20.68,167800.0,15.2475,15.2549,15.1741,15.1815,167800.0
2005-02-15 11:30:00,20.67,20.71,20.67,20.7,69200.0,15.1741,15.2035,15.1741,15.1961,69200.0
2005-02-15 11:35:00,20.71,20.73,20.69,20.71,77400.0,15.2035,15.2182,15.1888,15.2035,77400.0
2005-02-15 11:40:00,20.71,20.74,20.7,20.7,64000.0,15.2035,15.2255,15.1961,15.1961,64000.0
2005-02-15 11:45:00,20.71,20.72,20.69,20.69,81600.0,15.2035,15.2108,15.1888,15.1888,81600.0
2005-02-15 11:50:00,20.7,20.71,20.67,20.7,66000.0,15.1961,15.2035,15.1741,15.1961,66000.0
2005-02-15 11:55:00,20.7,20.7,20.68,20.68,57200.0,15.1961,15.1961,15.1815,15.1815,57200.0
2005-02-15 12:00:00,20.69,20.72,20.68,20.72,26400.0,15.1888,15.2108,15.1815,15.2108,26400.0
2005-02-15 12:05:00,20.73,20.73,20.71,20.71,23400.0,15.2182,15.2182,15.2035,15.2035,23400.0
2005-02-15 12:10:00,20.72,20.75,20.71,20.75,21000.0,15.2108,15.2328,15.2035,15.2328,21000.0
2005-02-15 12:15:00,20.75,20.75,20.74,20.75,34000.0,15.2328,15.2328,15.2255,15.2328,34000.0
2005-02-15 12:20:00,20.75,20.75,20.72,20.73,20200.0,15.2328,15.2328,15.2108,15.2182,20200.0
2005-02-15 12:25:00,20.72,20.72,20.68,20.7,32000.0,15.2108,15.2108,15.1815,15.1961,32000.0
2005-02-15 12:30:00,20.7,20.72,20.7,20.7,21200.0,15.1961,15.2108,15.1961,15.1961,21200.0
2005-02-15 12:35:00,20.7,20.72,20.7,20.7,35600.0,15.1961,15.2108,15.1961,15.1961,35600.0
2005-02-15 12:40:00,20.7,20.7,20.69,20.7,32000.0,15.1961,15.1961,15.1888,15.1961,32000.0
2005-02-15 12:45:00,20.7,20.7,20.67,20.69,92000.0,15.1961,15.1961,15.1741,15.1888,92000.0
2005-02-15 12:50:00,20.69,20.74,20.68,20.74,28800.0,15.1888,15.2255,15.1815,15.2255,28800.0
2005-02-15 12:55:00,20.74,20.74,20.69,20.7,30200.0,15.2255,15.2255,15.1888,15.1961,30200.0
2005-02-15 13:00:00,20.7,20.7,20.63,20.66,193800.0,15.1961,15.1961,15.1447,15.1668,193800.0
2005-02-15 13:05:00,20.66,20.66,20.63,20.63,27400.0,15.1668,15.1668,15.1447,15.1447,27400.0
2005-02-15 13:10:00,20.63,20.63,20.6,20.6,182400.0,15.1447,15.1447,15.1227,15.1227,182400.0
2005-02-15 13:15:00,20.61,20.61,20.6,20.61,40600.0,15.1301,15.1301,15.1227,15.1301,40600.0
2005-02-15 13:20:00,20.61,20.64,20.6,20.64,85400.0,15.1301,15.1521,15.1227,15.1521,85400.0
2005-02-15 13:25:00,20.63,20.64,20.58,20.58,133000.0,15.1447,15.1521,15.108,15.108,133000.0
2005-02-15 13:30:00,20.57,20.61,20.57,20.61,68800.0,15.1007,15.1301,15.1007,15.1301,68800.0
2005-02-15 13:35:00,20.61,20.62,20.59,20.62,52800.0,15.1301,15.1374,15.1154,15.1374,52800.0
2005-02-15 13:40:00,20.63,20.66,20.6,20.66,163200.0,15.1447,15.1668,15.1227,15.1668,163200.0
2005-02-15 13:45:00,20.66,20.66,20.63,20.64,29800.0,15.1668,15.1668,15.1447,15.1521,29800.0
2005-02-15 13:50:00,20.64,20.64,20.62,20.63,39200.0,15.1521,15.1521,15.1374,15.1447,39200.0
2005-02-15 13:55:00,20.63,20.64,20.61,20.63,29600.0,15.1447,15.1521,15.1301,15.1447,29600.0
2005-02-15 14:00:00,20.63,20.63,20.61,20.61,36800.0,15.1447,15.1447,15.1301,15.1301,36800.0
2005-02-15 14:05:00,20.6,20.61,20.56,20.56,116200.0,15.1227,15.1301,15.0934,15.0934,116200.0
2005-02-15 14:10:00,20.57,20.57,20.55,20.57,78800.0,15.1007,15.1007,15.086,15.1007,78800.0
2005-02-15 14:15:00,20.57,20.57,20.54,20.56,68200.0,15.1007,15.1007,15.0787,15.0934,68200.0
2005-02-15 14:20:00,20.56,20.59,20.56,20.59,80400.0,15.0934,15.1154,15.0934,15.1154,80400.0
2005-02-15 14:25:00,20.58,20.6,20.58,20.6,49600.0,15.108,15.1227,15.108,15.1227,49600.0
2005-02-15 14:30:00,20.6,20.62,20.59,20.61,62400.0,15.1227,15.1374,15.1154,15.1301,62400.0
2005-02-15 14:35:00,20.61,20.64,20.61,20.63,36200.0,15.1301,15.1521,15.1301,15.1447,36200.0
2005-02-15 14:40:00,20.64,20.64,20.6,20.63,94600.0,15.1521,15.1521,15.1227,15.1447,94600.0
2005-02-15 14:45:00,20.63,20.66,20.62,20.65,29400.0,15.1447,15.1668,15.1374,15.1594,29400.0
2005-02-15 14:50:00,20.65,20.66,20.64,20.65,29400.0,15.1594,15.1668,15.1521,15.1594,29400.0
2005-02-15 14:55:00,20.65,20.68,20.65,20.66,113400.0,15.1594,15.1815,15.1594,15.1668,113400.0
2005-02-15 15:00:00,20.67,20.68,20.64,20.65,184200.0,15.1741,15.1815,15.1521,15.1594,184200.0
2005-02-15 15:05:00,20.66,20.67,20.66,20.66,43200.0,15.1668,15.1741,15.1668,15.1668,43200.0
2005-02-15 15:10:00,20.66,20.66,20.64,20.65,85800.0,15.1668,15.1668,15.1521,15.1594,85800.0
2005-02-15 15:15:00,20.65,20.65,20.6,20.65,191000.0,15.1594,15.1594,15.1227,15.1594,191000.0
2005-02-15 15:20:00,20.65,20.65,20.64,20.65,47400.0,15.1594,15.1594,15.1521,15.1594,47400.0
2005-02-15 15:25:00,20.65,20.66,20.65,20.65,65000.0,15.1594,15.1668,15.1594,15.1594,65000.0
2005-02-15 15:30:00,20.65,20.67,20.65,20.67,80800.0,15.1594,15.1741,15.1594,15.1741,80800.0
2005-02-15 15:35:00,20.67,20.67,20.62,20.66,131400.0,15.1741,15.1741,15.1374,15.1668,131400.0
2005-02-15 15:40:00,20.66,20.67,20.65,20.65,86000.0,15.1668,15.1741,15.1594,15.1594,86000.0
2005-02-15 15:45:00,20.65,20.67,20.64,20.65,82600.0,15.1594,15.1741,15.1521,15.1594,82600.0
2005-02-15 15:50:00,20.65,20.66,20.6,20.65,190800.0,15.1594,15.1668,15.1227,15.1594,190800.0
2005-02-15 15:55:00,20.65,20.69,20.65,20.68,195600.0,15.1594,15.1888,15.1594,15.1815,195600.0
2005-02-16 09:30:00,20.81,20.81,20.74,20.75,210400.0,15.2769,15.2769,15.2255,15.2328,210400.0
2005-02-16 09:35:00,20.74,20.81,20.72,20.8,97600.0,15.2255,15.2769,15.2108,15.2695,97600.0
2005-02-16 09:40:00,20.82,20.84,20.8,20.8,167400.0,15.2842,15.2989,15.2695,15.2695,167400.0
2005-02-16 09:45:00,20.81,20.81,20.77,20.78,257800.0,15.2769,15.2769,15.2475,15.2549,257800.0
2005-02-16 09:50:00,20.77,20.8,20.76,20.79,101600.0,15.2475,15.2695,15.2402,15.2622,101600.0
2005-02-16 09:55:00,20.79,20.8,20.78,20.8,124600.0,15.2622,15.2695,15.2549,15.2695,124600.0
2005-02-16 10:00:00,20.79,20.84,20.78,20.83,150400.0,15.2622,15.2989,15.2549,15.2916,150400.0
2005-02-16 10:05:00,20.83,20.95,20.83,20.95,169800.0,15.2916,15.3797,15.2916,15.3797,169800.0
2005-02-16 10:10:00,20.95,20.98,20.95,20.96,197200.0,15.3797,15.4017,15.3797,15.387,197200.0
2005-02-16 10:15:00,20.96,21.0,20.96,21.0,152600.0,15.387,15.4164,15.387,15.4164,152600.0
2005-02-16 10:20:00,21.0,21.0,20.97,20.98,88000.0,15.4164,15.4164,15.3943,15.4017,88000.0
2005-02-16 10:25:00,20.98,20.98,20.93,20.95,150400.0,15.4017,15.4017,15.365,15.3797,150400.0
2005-02-16 10:30:00,20.96,20.96,20.83,20.85,278200.0,15.387,15.387,15.2916,15.3062,278200.0
2005-02-16 10:35:00,20.85,20.96,20.85,20.95,159800.0,15.3062,15.387,15.3062,15.3797,159800.0
2005-02-16 10:40:00,20.95,20.95,20.86,20.89,106600.0,15.3797,15.3797,15.3136,15.3356,106600.0
2005-02-16 10:45:00,20.89,20.92,20.85,20.89,102800.0,15.3356,15.3576,15.3062,15.3356,102800.0
2005-02-16 10:50:00,20.88,20.9,20.85,20.85,77400.0,15.3283,15.343,15.3062,15.3062,77400.0
2005-02-16 10:55:00,20.85,20.94,20.85,20.89,90400.0,15.3062,15.3723,15.3062,15.3356,90400.0
2005-02-16 11:00:00,20.89,20.92,20.88,20.92,99200.0,15.3356,15.3576,15.3283,15.3576,99200.0
2005-02-16 11:05:00,20.9,20.94,20.9,20.91,98800.0,15.343,15.3723,15.343,15.3503,98800.0
2005-02-16 11:10:00,20.91,20.93,20.79,20.93,106400.0,15.3503,15.365,15.2622,15.365,106400.0
2005-02-16 11:15:00,20.93,20.96,20.93,20.94,82400.0,15.365,15.387,15.365,15.3723,82400.0
2005-02-16 11:20:00,20.94,20.94,20.92,20.92,82200.0,15.3723,15.3723,15.3576,15.3576,82200.0
2005-02-16 11:25:00,20.92,20.93,20.9,20.92,115600.0,15.3576,15.365,15.343,15.3576,115600.0
2005-02-16 11:30:00,20.92,20.97,20.91,20.96,90200.0,15.3576,15.3943,15.3503,15.387,90200.0
2005-02-16 11:35:00,20.96,20.96,20.93,20.95,44600.0,15.387,15.387,15.365,15.3797,44600.0
2005-02-16 11:40:00,20.95,20.96,20.93,20.95,22000.0,15.3797,15.387,15.365,15.3797,22000.0
2005-02-16 11:45:00,20.96,20.98,20.95,20.98,51400.0,15.387,15.4017,15.3797,15.4017,51400.0
2005-02-16 11:50:00,20.98,20.99,20.97,20.97,22600.0,15.4017,15.409,15.3943,15.3943,22600.0
2005-02-16 11:55:00,20.97,20.99,20.96,20.99,684600.0,15.3943,15.409,15.387,15.409,684600.0
2005-02-16 12:00:00,20.99,20.99,20.93,20.93,32800.0,15.409,15.409,15.365,15.365,32800.0
2005-02-16 12:05:00,20.93,20.97,20.93,20.97,22600.0,15.365,15.3943,15.365,15.3943,22600.0
2005-02-16 12:10:00,20.95,20.97,20.95,20.97,19400.0,15.3797,15.3943,15.3797,15.3943,19400.0
2005-02-16 12:15:00,20.97,20.99,20.97,20.98,24600.0,15.3943,15.409,15.3943,15.4017,24600.0
2005-02-16 12:20:00,20.98,20.99,20.96,20.99,21000.0,15.4017,15.409,15.387,15.409,21000.0
2005-02-16 12:25:00,20.98,21.0,20.97,21.0,25800.0,15.4017,15.4164,15.3943,15.4164,25800.0
2005-02-16 12:30:00,20.82,21.0,20.82,21.0,56400.0,15.2842,15.4164,15.2842,15.4164,56400.0
2005-02-16 12:35:00,21.0,21.0,20.97,21.0,39400.0,15.4164,15.4164,15.3943,15.4164,39400.0
2005-02-16 12:40:00,21.0,21.02,20.99,21.02,83800.0,15.4164,15.431,15.409,15.431,83800.0
2005-02-16 12:45:00,21.02,21.04,20.99,20.99,50600.0,15.431,15.4457,15.409,15.409,50600.0
2005-02-16 12:50:00,20.99,21.0,20.99,20.99,29600.0,15.409,15.4164,15.409,15.409,29600.0
2005-02-16 12:55:00,20.99,21.0,20.99,20.99,64000.0,15.409,15.4164,15.409,15.409,64000.0
2005-02-16 13:00:00,20.99,21.03,20.99,21.02,52800.0,15.409,15.4384,15.409,15.431,52800.0
2005-02-16 13:05:00,21.02,21.07,21.01,21.05,78200.0,15.431,15.4678,15.4237,15.4531,78200.0
2005-02-16 13:10:00,21.05,21.08,21.04,21.06,212200.0,15.4531,15.4751,15.4457,15.4604,212200.0
2005-02-16 13:15:00,21.07,21.1,21.06,21.1,138600.0,15.4678,15.4898,15.4604,15.4898,138600.0
2005-02-16 13:20:00,21.1,21.13,21.1,21.11,130000.0,15.4898,15.5118,15.4898,15.4971,130000.0
2005-02-16 13:25:00,21.11,21.12,21.07,21.08,52000.0,15.4971,15.5045,15.4678,15.4751,52000.0
2005-02-16 13:30:00,21.07,21.1,21.05,21.07,86200.0,15.4678,15.4898,15.4531,15.4678,86200.0
2005-02-16 13:35:00,21.07,21.08,21.04,21.05,136200.0,15.4678,15.4751,15.4457,15.4531,136200.0
2005-02-16 13:40:00,21.05,21.08,21.05,21.08,139600.0,15.4531,15.4751,15.4531,15.4751,139600.0
2005-02-16 13:45:00,21.08,21.1,21.08,21.09,74400.0,15.4751,15.4898,15.4751,15.4824,74400.0
2005-02-16 13:50:00,21.09,21.13,21.08,21.11,116000.0,15.4824,15.5118,15.4751,15.4971,116000.0
2005-02-16 13:55:00,21.11,21.15,21.09,21.1,109800.0,15.4971,15.5265,15.4824,15.4898,109800.0
2005-02-16 14:00:00,21.1,21.11,21.09,21.09,61800.0,15.4898,15.4971,15.4824,15.4824,61800.0
2005-02-16 14:05:00,21.09,21.14,21.09,21.14,78200.0,15.4824,15.5191,15.4824,15.5191,78200.0
2005-02-16 14:10:00,21.14,21.16,21.14,21.15,103600.0,15.5191,15.5338,15.5191,15.5265,103600.0
2005-02-16 14:15:00,21.15,21.18,21.14,21.18,50000.0,15.5265,15.5485,15.5191,15.5485,50000.0
2005-02-16 14:20:00,21.18,21.19,21.17,21.19,53800.0,15.5485,15.5558,15.5412,15.5558,53800.0
2005-02-16 14:25:00,21.19,21.2,21.17,21.18,92200.0,15.5558,15.5632,15.5412,15.5485,92200.0
2005-02-16 14:30:00,21.18,21.22,21.18,21.2,117800.0,15.5485,15.5779,15.5485,15.5632,117800.0
2005-02-16 14:35:00,21.21,21.22,21.19,21.21,127000.0,15.5705,15.5779,15.5558,15.5705,127000.0
2005-02-16 14:40:00,21.21,21.22,21.19,21.21,115200.0,15.5705,15.5779,15.5558,15.5705,115200.0
2005-02-16 14:45:00,21.22,21.23,21.21,21.22,116600.0,15.5779,15.5852,15.5705,15.5779,116600.0
2005-02-16 14:50:00,21.23,21.26,21.22,21.25,295200.0,15.5852,15.6072,15.5779,15.5999,295200.0
2005-02-16 14:55:00,21.26,21.29,21.23,21.28,82400.0,15.6072,15.6293,15.5852,15.6219,82400.0
2005-02-16 15:00:00,21.29,21.3,21.22,21.24,295000.0,15.6293,15.6366,15.5779,15.5926,295000.0
2005-02-16 15:05:00,21.23,21.25,21.18,21.23,173800.0,15.5852,15.5999,15.5485,15.5852,173800.0
2005-02-16 15:10:00,21.23,21.23,21.18,21.19,139200.0,15.5852,15.5852,15.5485,15.5558,139200.0
2005-02-16 15:15:00,21.19,21.2,21.16,21.2,123400.0,15.5558,15.5632,15.5338,15.5632,123400.0
2005-02-16 15:20:00,21.19,21.21,21.18,21.2,143200.0,15.5558,15.5705,15.5485,15.5632,143200.0
2005-02-16 15:25:00,21.21,21.21,21.14,21.15,146000.0,15.5705,15.5705,15.5191,15.5265,146000.0
2005-02-16 15:30:00,21.14,21.15,21.11,21.13,184200.0,15.5191,15.5265,15.4971,15.5118,184200.0
2005-02-16 15:35:00,21.13,21.13,21.11,21.12,220000.0,15.5118,15.5118,15.4971,15.5045,220000.0
2005-02-16 15:40:00,21.12,21.14,21.11,21.11,104000.0,15.5045,15.5191,15.4971,15.4971,104000.0
2005-02-16 15:45:00,21.11,21.18,21.11,21.18,112600.0,15.4971,15.5485,15.4971,15.5485,112600.0
2005-02-16 15:50:00,21.18,21.25,21.18,21.25,190000.0,15.5485,15.5999,15.5485,15.5999,190000.0
2005-02-16 15:55:00,21.25,21.27,21.23,21.23,271400.0,15.5999,15.6146,15.5852,15.5852,271400.0
2005-02-17 09:30:00,21.22,21.25,21.18,21.24,201600.0,15.5779,15.5999,15.5485,15.5926,201600.0
2005-02-17 09:35:00,21.23,21.25,21.18,21.2,151600.0,15.5852,15.5999,15.5485,15.5632,151600.0
2005-02-17 09:40:00,21.2,21.23,21.17,21.19,149800.0,15.5632,15.5852,15.5412,15.5558,149800.0
2005-02-17 09:45:00,21.19,21.2,21.1,21.15,132000.0,15.5558,15.5632,15.4898,15.5265,132000.0
2005-02-17 09:50:00,21.15,21.3,21.13,21.28,171000.0,15.5265,15.6366,15.5118,15.6219,171000.0
2005-02-17 09:55:00,21.28,21.29,21.18,21.24,127400.0,15.6219,15.6293,15.5485,15.5926,127400.0
2005-02-17 10:00:00,21.24,21.36,21.23,21.36,176200.0,15.5926,15.6806,15.5852,15.6806,176200.0
2005-02-17 10:05:00,21.36,21.36,21.34,21.35,166000.0,15.6806,15.6806,15.666,15.6733,166000.0
2005-02-17 10:10:00,21.35,21.39,21.28,21.33,547600.0,15.6733,15.7027,15.6219,15.6586,547600.0
2005-02-17 10:15:00,21.33,21.33,21.25,21.27,190400.0,15.6586,15.6586,15.5999,15.6146,190400.0
2005-02-17 10:20:00,21.27,21.3,21.24,21.3,274400.0,15.6146,15.6366,15.5926,15.6366,274400.0
2005-02-17 10:25:00,21.3,21.34,21.28,21.28,258000.0,15.6366,15.666,15.6219,15.6219,258000.0
2005-02-17 10:30:00,21.26,21.26,21.1,21.11,300800.0,15.6072,15.6072,15.4898,15.4971,300800.0
2005-02-17 10:35:00,21.11,21.11,21.07,21.1,181400.0,15.4971,15.4971,15.4678,15.4898,181400.0
2005-02-17 10:40:00,21.1,21.22,21.08,21.18,219800.0,15.4898,15.5779,15.4751,15.5485,219800.0
2005-02-17 10:45:00,21.18,21.22,21.1,21.12,107000.0,15.5485,15.5779,15.4898,15.5045,107000.0
2005-02-17 10:50:00,21.11,21.13,21.01,21.01,122200.0,15.4971,15.5118,15.4237,15.4237,122200.0
2005-02-17 10:55:00,21.01,21.09,20.99,21.09,123800.0,15.4237,15.4824,15.409,15.4824,123800.0
2005-02-17 11:00:00,21.08,21.09,21.03,21.05,112200.0,15.4751,15.4824,15.4384,15.4531,112200.0
2005-02-17 11:05:00,21.06,21.09,21.06,21.09,26400.0,15.4604,15.4824,15.4604,15.4824,26400.0
2005-02-17 11:10:00,21.08,21.08,21.03,21.03,81800.0,15.4751,15.4751,15.4384,15.4384,81800.0
2005-02-17 11:15:00,21.04,21.11,21.03,21.11,54000.0,15.4457,15.4971,15.4384,15.4971,54000.0
2005-02-17 11:20:00,21.11,21.12,21.08,21.1,158200.0,15.4971,15.5045,15.4751,15.4898,158200.0
2005-02-17 11:25:00,21.1,21.11,21.05,21.05,73200.0,15.4898,15.4971,15.4531,15.4531,73200.0
2005-02-17 11:30:00,21.04,21.05,20.98,21.01,133000.0,15.4457,15.4531,15.4017,15.4237,133000.0
2005-02-17 11:35:00,21.02,21.07,21.0,21.03,56400.0,15.431,15.4678,15.4164,15.4384,56400.0
2005-02-17 11:40:00,21.03,21.03,20.98,21.02,198600.0,15.4384,15.4384,15.4017,15.431,198600.0
2005-02-17 11:45:00,21.02,21.08,21.02,21.08,129600.0,15.431,15.4751,15.431,15.4751,129600.0
2005-02-17 11:50:00,21.08,21.09,21.07,21.07,58600.0,15.4751,15.4824,15.4678,15.4678,58600.0
2005-02-17 11:55:00,21.07,21.11,21.07,21.09,145600.0,15.4678,15.4971,15.4678,15.4824,145600.0
2005-02-17 12:00:00,21.09,21.15,21.08,21.11,161000.0,15.4824,15.5265,15.4751,15.4971,161000.0
2005-02-17 12:05:00,21.11,21.16,21.11,21.16,97000.0,15.4971,15.5338,15.4971,15.5338,97000.0
2005-02-17 12:10:00,21.16,21.17,21.13,21.13,80000.0,15.5338,15.5412,15.5118,15.5118,80000.0
2005-02-17 12:15:00,21.13,21.18,21.13,21.16,71200.0,15.5118,15.5485,15.5118,15.5338,71200.0
2005-02-17 12:20:00,21.17,21.19,21.15,21.15,145800.0,15.5412,15.5558,15.5265,15.5265,145800.0
2005-02-17 12:25:00,21.15,21.16,21.11,21.11,36200.0,15.5265,15.5338,15.4971,15.4971,36200.0
2005-02-17 12:30:00,21.12,21.13,21.11,21.12,31800.0,15.5045,15.5118,15.4971,15.5045,31800.0
2005-02-17 12:35:00,21.13,21.14,21.12,21.13,47800.0,15.5118,15.5191,15.5045,15.5118,47800.0
2005-02-17 12:40:00,21.13,21.13,21.13,21.13,49200.0,15.5118,15.5118,15.5118,15.5118,49200.0
2005-02-17 12:45:00,21.14,21.14,21.12,21.14,30200.0,15.5191,15.5191,15.5045,15.5191,30200.0
2005-02-17 12:50:00,21.15,21.18,21.14,21.18,216600.0,15.5265,15.5485,15.5191,15.5485,216600.0
2005-02-17 12:55:00,21.18,21.23,21.18,21.23,65800.0,15.5485,15.5852,15.5485,15.5852,65800.0
2005-02-17 13:00:00,21.23,21.25,21.2,21.21,67200.0,15.5852,15.5999,15.5632,15.5705,67200.0
2005-02-17 13:05:00,21.2,21.23,21.18,21.19,48000.0,15.5632,15.5852,15.5485,15.5558,48000.0
2005-02-17 13:10:00,21.19,21.19,21.17,21.18,160200.0,15.5558,15.5558,15.5412,15.5485,160200.0
2005-02-17 13:15:00,21.18,21.18,21.14,21.14,39800.0,15.5485,15.5485,15.5191,15.5191,39800.0
2005-02-17 13:20:00,21.14,21.14,21.11,21.11,70400.0,15.5191,15.5191,15.4971,15.4971,70400.0
2005-02-17 13:25:00,21.11,21.11,21.09,21.09,45800.0,15.4971,15.4971,15.4824,15.4824,45800.0
2005-02-17 13:30:00,21.08,21.11,21.06,21.06,81800.0,15.4751,15.4971,15.4604,15.4604,81800.0
2005-02-17 13:35:00,21.07,21.09,21.07,21.08,40000.0,15.4678,15.4824,15.4678,15.4751,40000.0
2005-02-17 13:40:00,21.08,21.08,21.06,21.06,31800.0,15.4751,15.4751,15.4604,15.4604,31800.0
2005-02-17 13:45:00,21.06,21.06,21.02,21.02,61200.0,15.4604,15.4604,15.431,15.431,61200.0
2005-02-17 13:50:00,21.03,21.03,21.0,21.03,73200.0,15.4384,15.4384,15.4164,15.4384,73200.0
2005-02-17 13:55:00,21.03,21.08,21.03,21.06,72400.0,15.4384,15.4751,15.4384,15.4604,72400.0
2005-02-17 14:00:00,21.06,21.06,21.0,21.0,122400.0,15.4604,15.4604,15.4164,15.4164,122400.0
2005-02-17 14:05:00,21.0,21.0,20.97,20.98,66800.0,15.4164,15.4164,15.3943,15.4017,66800.0
2005-02-17 14:10:00,20.98,21.02,20.98,21.01,110400.0,15.4017,15.431,15.4017,15.4237,110400.0
2005-02-17 14:15:00,21.01,21.01,20.99,21.0,100400.0,15.4237,15.4237,15.409,15.4164,100400.0
2005-02-17 14:20:00,21.0,21.0,20.97,20.98,48000.0,15.4164,15.4164,15.3943,15.4017,48000.0
2005-02-17 14:25:00,20.97,20.98,20.97,20.98,68400.0,15.3943,15.4017,15.3943,15.4017,68400.0
2005-02-17 14:30:00,20.98,20.98,20.96,20.96,28400.0,15.4017,15.4017,15.387,15.387,28400.0
2005-02-17 14:35:00,20.96,20.98,20.96,20.97,104400.0,15.387,15.4017,15.387,15.3943,104400.0
2005-02-17 14:40:00,20.97,20.98,20.96,20.96,44800.0,15.3943,15.4017,15.387,15.387,44800.0
2005-02-17 14:45:00,20.96,20.96,20.91,20.91,101400.0,15.387,15.387,15.3503,15.3503,101400.0
2005-02-17 14:50:00,20.91,20.93,20.91,20.93,190400.0,15.3503,15.365,15.3503,15.365,190400.0
2005-02-17 14:55:00,20.93,20.93,20.89,20.92,101600.0,15.365,15.365,15.3356,15.3576,101600.0
2005-02-17 15:00:00,20.92,20.92,20.88,20.89,58000.0,15.3576,15.3576,15.3283,15.3356,58000.0
2005-02-17 15:05:00,20.9,20.91,20.89,20.9,67800.0,15.343,15.3503,15.3356,15.343,67800.0
2005-02-17 15:10:00,20.91,20.94,20.9,20.93,70000.0,15.3503,15.3723,15.343,15.365,70000.0
2005-02-17 15:15:00,20.93,20.96,20.93,20.95,54000.0,15.365,15.387,15.365,15.3797,54000.0
2005-02-17 15:20:00,20.94,20.94,20.92,20.93,69400.0,15.3723,15.3723,15.3576,15.365,69400.0
2005-02-17 15:25:00,20.93,20.93,20.91,20.93,41800.0,15.365,15.365,15.3503,15.365,41800.0
2005-02-17 15:30:00,20.93,20.94,20.92,20.93,84600.0,15.365,15.3723,15.3576,15.365,84600.0
2005-02-17 15:35:00,20.93,20.93,20.91,20.92,61000.0,15.365,15.365,15.3503,15.3576,61000.0
2005-02-17 15:40:00,20.92,20.95,20.92,20.92,76600.0,15.3576,15.3797,15.3576,15.3576,76600.0
2005-02-17 15:45:00,20.92,20.93,20.91,20.91,97200.0,15.3576,15.365,15.3503,15.3503,97200.0
2005-02-17 15:50:00,20.91,20.92,20.89,20.89,132400.0,15.3503,15.3576,15.3356,15.3356,132400.0
2005-02-17 15:55:00,20.89,20.93,20.88,20.9,221200.0,15.3356,15.365,15.3283,15.343,221200.0
2005-02-18 09:30:00,21.02,21.02,20.93,20.99,505600.0,15.431,15.431,15.365,15.409,505600.0
2005-02-18 09:35:00,20.99,21.11,20.93,21.06,101600.0,15.409,15.4971,15.365,15.4604,101600.0
2005-02-18 09:40:00,21.06,21.1,20.99,21.0,106400.0,15.4604,15.4898,15.409,15.4164,106400.0
2005-02-18 09:45:00,21.0,21.07,21.0,21.07,134000.0,15.4164,15.4678,15.4164,15.4678,134000.0
2005-02-18 09:50:00,21.06,21.07,21.03,21.06,103400.0,15.4604,15.4678,15.4384,15.4604,103400.0
2005-02-18 09:55:00,21.05,21.13,21.05,21.09,113800.0,15.4531,15.5118,15.4531,15.4824,113800.0
2005-02-18 10:00:00,21.09,21.14,21.09,21.14,255000.0,15.4824,15.5191,15.4824,15.5191,255000.0
2005-02-18 10:05:00,21.14,21.18,21.13,21.18,86000.0,15.5191,15.5485,15.5118,15.5485,86000.0
2005-02-18 10:10:00,21.18,21.2,21.16,21.16,138400.0,15.5485,15.5632,15.5338,15.5338,138400.0
2005-02-18 10:15:00,21.17,21.18,21.15,21.15,38000.0,15.5412,15.5485,15.5265,15.5265,38000.0
2005-02-18 10:20:00,21.15,21.15,21.11,21.11,134600.0,15.5265,15.5265,15.4971,15.4971,134600.0
2005-02-18 10:25:00,21.12,21.13,21.11,21.11,90600.0,15.5045,15.5118,15.4971,15.4971,90600.0
2005-02-18 10:30:00,21.11,21.18,21.11,21.18,258800.0,15.4971,15.5485,15.4971,15.5485,258800.0
2005-02-18 10:35:00,21.18,21.2,21.17,21.18,53400.0,15.5485,15.5632,15.5412,15.5485,53400.0
2005-02-18 10:40:00,21.19,21.21,21.17,21.18,104200.0,15.5558,15.5705,15.5412,15.5485,104200.0
2005-02-18 10:45:00,21.18,21.18,21.15,21.16,138400.0,15.5485,15.5485,15.5265,15.5338,138400.0
2005-02-18 10:50:00,21.16,21.2,21.16,21.2,196400.0,15.5338,15.5632,15.5338,15.5632,196400.0
2005-02-18 10:55:00,21.2,21.23,21.18,21.22,191200.0,15.5632,15.5852,15.5485,15.5779,191200.0
2005-02-18 11:00:00,21.22,21.25,21.22,21.25,126600.0,15.5779,15.5999,15.5779,15.5999,126600.0
2005-02-18 11:05:00,21.25,21.29,21.24,21.28,67400.0,15.5999,15.6293,15.5926,15.6219,67400.0
2005-02-18 11:10:00,21.28,21.29,21.27,21.28,94600.0,15.6219,15.6293,15.6146,15.6219,94600.0
2005-02-18 11:15:00,21.28,21.29,21.27,21.27,56000.0,15.6219,15.6293,15.6146,15.6146,56000.0
2005-02-18 11:20:00,21.27,21.28,21.26,21.26,32000.0,15.6146,15.6219,15.6072,15.6072,32000.0
2005-02-18 11:25:00,21.27,21.27,21.25,21.27,63000.0,15.6146,15.6146,15.5999,15.6146,63000.0
2005-02-18 11:30:00,21.27,21.27,21.23,21.23,54000.0,15.6146,15.6146,15.5852,15.5852,54000.0
2005-02-18 11:35:00,21.23,21.24,21.21,21.22,51000.0,15.5852,15.5926,15.5705,15.5779,51000.0
2005-02-18 11:40:00,21.21,21.23,21.21,21.21,46000.0,15.5705,15.5852,15.5705,15.5705,46000.0
2005-02-18 11:45:00,21.21,21.24,21.18,21.23,145400.0,15.5705,15.5926,15.5485,15.5852,145400.0
2005-02-18 11:50:00,21.23,21.23,21.16,21.2,78800.0,15.5852,15.5852,15.5338,15.5632,78800.0
2005-02-18 11:55:00,21.21,21.25,21.21,21.22,145400.0,15.5705,15.5999,15.5705,15.5779,145400.0
2005-02-18 12:00:00,21.24,21.25,21.23,21.25,41600.0,15.5926,15.5999,15.5852,15.5999,41600.0
2005-02-18 12:05:00,21.24,21.28,21.24,21.27,84200.0,15.5926,15.6219,15.5926,15.6146,84200.0
2005-02-18 12:10:00,21.27,21.28,21.27,21.27,45400.0,15.6146,15.6219,15.6146,15.6146,45400.0
2005-02-18 12:15:00,21.28,21.28,21.27,21.27,57400.0,15.6219,15.6219,15.6146,15.6146,57400.0
2005-02-18 12:20:00,21.28,21.28,21.26,21.26,32800.0,15.6219,15.6219,15.6072,15.6072,32800.0
2005-02-18 12:25:00,21.25,21.28,21.25,21.27,50400.0,15.5999,15.6219,15.5999,15.6146,50400.0
2005-02-18 12:30:00,21.27,21.28,21.27,21.28,19200.0,15.6146,15.6219,15.6146,15.6219,19200.0
2005-02-18 12:35:00,21.27,21.28,21.27,21.27,29400.0,15.6146,15.6219,15.6146,15.6146,29400.0
2005-02-18 12:40:00,21.28,21.28,21.27,21.28,24000.0,15.6219,15.6219,15.6146,15.6219,24000.0
2005-02-18 12:45:00,21.28,21.28,21.27,21.27,19200.0,15.6219,15.6219,15.6146,15.6146,19200.0
2005-02-18 12:50:00,21.28,21.3,21.27,21.28,149000.0,15.6219,15.6366,15.6146,15.6219,149000.0
2005-02-18 12:55:00,21.29,21.31,21.29,21.29,125800.0,15.6293,15.6439,15.6293,15.6293,125800.0
2005-02-18 13:00:00,21.29,21.31,21.29,21.3,39000.0,15.6293,15.6439,15.6293,15.6366,39000.0
2005-02-18 13:05:00,21.29,21.3,21.28,21.3,30000.0,15.6293,15.6366,15.6219,15.6366,30000.0
2005-02-18 13:10:00,21.3,21.31,21.27,21.3,39200.0,15.6366,15.6439,15.6146,15.6366,39200.0
2005-02-18 13:15:00,21.3,21.33,21.3,21.33,97600.0,15.6366,15.6586,15.6366,15.6586,97600.0
2005-02-18 13:20:00,21.33,21.33,21.31,21.33,63800.0,15.6586,15.6586,15.6439,15.6586,63800.0
2005-02-18 13:25:00,21.33,21.34,21.32,21.33,36600.0,15.6586,15.666,15.6513,15.6586,36600.0
2005-02-18 13:30:00,21.33,21.33,21.27,21.31,47800.0,15.6586,15.6586,15.6146,15.6439,47800.0
2005-02-18 13:35:00,21.31,21.31,21.27,21.28,23000.0,15.6439,15.6439,15.6146,15.6219,23000.0
2005-02-18 13:40:00,21.28,21.28,21.25,21.26,21600.0,15.6219,15.6219,15.5999,15.6072,21600.0
2005-02-18 13:45:00,21.27,21.27,21.24,21.25,130000.0,15.6146,15.6146,15.5926,15.5999,130000.0
2005-02-18 13:50:00,21.25,21.28,21.24,21.27,51000.0,15.5999,15.6219,15.5926,15.6146,51000.0
2005-02-18 13:55:00,21.27,21.28,21.25,21.26,49200.0,15.6146,15.6219,15.5999,15.6072,49200.0
2005-02-18 14:00:00,21.26,21.27,21.24,21.25,90200.0,15.6072,15.6146,15.5926,15.5999,90200.0
2005-02-18 14:05:00,21.26,21.27,21.25,21.25,99000.0,15.6072,15.6146,15.5999,15.5999,99000.0
2005-02-18 14:10:00,21.25,21.26,21.25,21.25,35800.0,15.5999,15.6072,15.5999,15.5999,35800.0
2005-02-18 14:15:00,21.25,21.25,21.23,21.24,244600.0,15.5999,15.5999,15.5852,15.5926,244600.0
2005-02-18 14:20:00,21.24,21.25,21.23,21.24,138800.0,15.5926,15.5999,15.5852,15.5926,138800.0
2005-02-18 14:25:00,21.24,21.24,21.23,21.24,59800.0,15.5926,15.5926,15.5852,15.5926,59800.0
2005-02-18 14:30:00,21.24,21.25,21.23,21.24,330200.0,15.5926,15.5999,15.5852,15.5926,330200.0
2005-02-18 14:35:00,21.24,21.25,21.24,21.25,97800.0,15.5926,15.5999,15.5926,15.5999,97800.0
2005-02-18 14:40:00,21.25,21.25,21.24,21.25,59200.0,15.5999,15.5999,15.5926,15.5999,59200.0
2005-02-18 14:45:00,21.25,21.27,21.25,21.27,55600.0,15.5999,15.6146,15.5999,15.6146,55600.0
2005-02-18 14:50:00,21.27,21.28,21.25,21.27,63400.0,15.6146,15.6219,15.5999,15.6146,63400.0
2005-02-18 14:55:00,21.27,21.27,21.25,21.25,36400.0,15.6146,15.6146,15.5999,15.5999,36400.0
2005-02-18 15:00:00,21.25,21.25,21.25,21.25,51200.0,15.5999,15.5999,15.5999,15.5999,51200.0
2005-02-18 15:05:00,21.25,21.25,21.21,21.21,60400.0,15.5999,15.5999,15.5705,15.5705,60400.0
2005-02-18 15:10:00,21.21,21.23,21.2,21.23,59600.0,15.5705,15.5852,15.5632,15.5852,59600.0
2005-02-18 15:15:00,21.23,21.24,21.22,21.23,41200.0,15.5852,15.5926,15.5779,15.5852,41200.0
2005-02-18 15:20:00,21.23,21.26,21.23,21.25,86000.0,15.5852,15.6072,15.5852,15.5999,86000.0
2005-02-18 15:25:00,21.24,21.25,21.22,21.23,54600.0,15.5926,15.5999,15.5779,15.5852,54600.0
2005-02-18 15:30:00,21.23,21.24,21.22,21.22,111400.0,15.5852,15.5926,15.5779,15.5779,111400.0
2005-02-18 15:35:00,21.22,21.23,21.21,21.22,58400.0,15.5779,15.5852,15.5705,15.5779,58400.0
2005-02-18 15:40:00,21.22,21.25,21.22,21.25,52000.0,15.5779,15.5999,15.5779,15.5999,52000.0
2005-02-18 15:45:00,21.25,21.26,21.25,21.25,105200.0,15.5999,15.6072,15.5999,15.5999,105200.0
2005-02-18 15:50:00,21.24,21.25,21.23,21.25,343400.0,15.5926,15.5999,15.5852,15.5999,343400.0
2005-02-18 15:55:00,21.24,21.27,21.24,21.25,309000.0,15.5926,15.6146,15.5926,15.5999,309000.0
2005-02-22 09:30:00,21.25,21.25,21.2,21.2,350000.0,15.5999,15.5999,15.5632,15.5632,350000.0
2005-02-22 09:35:00,21.21,21.23,21.08,21.08,218800.0,15.5705,15.5852,15.4751,15.4751,218800.0
2005-02-22 09:40:00,21.11,21.35,21.11,21.32,165600.0,15.4971,15.6733,15.4971,15.6513,165600.0
2005-02-22 09:45:00,21.32,21.36,21.29,21.32,148600.0,15.6513,15.6806,15.6293,15.6513,148600.0
2005-02-22 09:50:00,21.31,21.33,21.27,21.3,83000.0,15.6439,15.6586,15.6146,15.6366,83000.0
2005-02-22 09:55:00,21.3,21.37,21.29,21.35,109200.0,15.6366,15.688,15.6293,15.6733,109200.0
2005-02-22 10:00:00,21.34,21.38,21.31,21.33,94200.0,15.666,15.6953,15.6439,15.6586,94200.0
2005-02-22 10:05:00,21.35,21.38,21.33,21.38,102600.0,15.6733,15.6953,15.6586,15.6953,102600.0
2005-02-22 10:10:00,21.38,21.42,21.36,21.41,201600.0,15.6953,15.7247,15.6806,15.7174,201600.0
2005-02-22 10:15:00,21.41,21.43,21.38,21.42,160800.0,15.7174,15.732,15.6953,15.7247,160800.0
2005-02-22 10:20:00,21.42,21.45,21.38,21.43,193000.0,15.7247,15.7467,15.6953,15.732,193000.0
2005-02-22 10:25:00,21.43,21.47,21.43,21.44,101200.0,15.732,15.7614,15.732,15.7394,101200.0
2005-02-22 10:30:00,21.43,21.47,21.41,21.46,108000.0,15.732,15.7614,15.7174,15.7541,108000.0
2005-02-22 10:35:00,21.46,21.5,21.43,21.49,197400.0,15.7541,15.7834,15.732,15.7761,197400.0
2005-02-22 10:40:00,21.49,21.5,21.49,21.49,129800.0,15.7761,15.7834,15.7761,15.7761,129800.0
2005-02-22 10:45:00,21.49,21.49,21.43,21.47,117000.0,15.7761,15.7761,15.732,15.7614,117000.0
2005-02-22 10:50:00,21.47,21.54,21.47,21.52,222400.0,15.7614,15.8128,15.7614,15.7981,222400.0
2005-02-22 10:55:00,21.53,21.55,21.51,21.52,106200.0,15.8054,15.8201,15.7908,15.7981,106200.0
2005-02-22 11:00:00,21.53,21.56,21.51,21.52,99400.0,15.8054,15.8275,15.7908,15.7981,99400.0
2005-02-22 11:05:00,21.52,21.54,21.5,21.5,81400.0,15.7981,15.8128,15.7834,15.7834,81400.0
2005-02-22 11:10:00,21.5,21.52,21.46,21.46,70000.0,15.7834,15.7981,15.7541,15.7541,70000.0
2005-02-22 11:15:00,21.46,21.48,21.45,21.46,98000.0,15.7541,15.7687,15.7467,15.7541,98000.0
2005-02-22 11:20:00,21.45,21.52,21.45,21.48,90600.0,15.7467,15.7981,15.7467,15.7687,90600.0
2005-02-22 11:25:00,21.48,21.5,21.47,21.48,86000.0,15.7687,15.7834,15.7614,15.7687,86000.0
2005-02-22 11:30:00,21.48,21.5,21.48,21.5,119400.0,15.7687,15.7834,15.7687,15.7834,119400.0
2005-02-22 11:35:00,21.5,21.55,21.48,21.55,101200.0,15.7834,15.8201,15.7687,15.8201,101200.0
2005-02-22 11:40:00,21.54,21.55,21.51,21.53,72200.0,15.8128,15.8201,15.7908,15.8054,72200.0
2005-02-22 11:45:00,21.52,21.53,21.5,21.5,52800.0,15.7981,15.8054,15.7834,15.7834,52800.0
2005-02-22 11:50:00,21.5,21.54,21.5,21.54,173000.0,15.7834,15.8128,15.7834,15.8128,173000.0
2005-02-22 11:55:00,21.54,21.55,21.53,21.55,136000.0,15.8128,15.8201,15.8054,15.8201,136000.0
2005-02-22 12:00:00,21.55,21.56,21.54,21.55,157200.0,15.8201,15.8275,15.8128,15.8201,157200.0
2005-02-22 12:05:00,21.55,21.62,21.54,21.58,125400.0,15.8201,15.8715,15.8128,15.8422,125400.0
2005-02-22 12:10:00,21.58,21.59,21.54,21.57,177600.0,15.8422,15.8495,15.8128,15.8348,177600.0
2005-02-22 12:15:00,21.57,21.58,21.52,21.53,84000.0,15.8348,15.8422,15.7981,15.8054,84000.0
2005-02-22 12:20:00,21.53,21.53,21.43,21.48,131400.0,15.8054,15.8054,15.732,15.7687,131400.0
2005-02-22 12:25:00,21.48,21.5,21.43,21.48,108000.0,15.7687,15.7834,15.732,15.7687,108000.0
2005-02-22 12:30:00,21.47,21.47,21.37,21.41,147000.0,15.7614,15.7614,15.688,15.7174,147000.0
2005-02-22 12:35:00,21.4,21.41,21.36,21.4,70200.0,15.71,15.7174,15.6806,15.71,70200.0
2005-02-22 12:40:00,21.39,21.46,21.39,21.45,120400.0,15.7027,15.7541,15.7027,15.7467,120400.0
2005-02-22 12:45:00,21.47,21.48,21.43,21.44,31200.0,15.7614,15.7687,15.732,15.7394,31200.0
2005-02-22 12:50:00,21.44,21.45,21.4,21.42,31000.0,15.7394,15.7467,15.71,15.7247,31000.0
2005-02-22 12:55:00,21.42,21.42,21.39,21.39,23000.0,15.7247,15.7247,15.7027,15.7027,23000.0
2005-02-22 13:00:00,21.39,21.39,21.33,21.33,89800.0,15.7027,15.7027,15.6586,15.6586,89800.0
2005-02-22 13:05:00,21.33,21.33,21.31,21.33,123600.0,15.6586,15.6586,15.6439,15.6586,123600.0
2005-02-22 13:10:00,21.33,21.33,21.3,21.33,67000.0,15.6586,15.6586,15.6366,15.6586,67000.0
2005-02-22 13:15:00,21.34,21.36,21.33,21.33,158400.0,15.666,15.6806,15.6586,15.6586,158400.0
2005-02-22 13:20:00,21.33,21.36,21.33,21.36,230200.0,15.6586,15.6806,15.6586,15.6806,230200.0
2005-02-22 13:25:00,21.36,21.38,21.34,21.38,78800.0,15.6806,15.6953,15.666,15.6953,78800.0
2005-02-22 13:30:00,21.38,21.38,21.36,21.36,51800.0,15.6953,15.6953,15.6806,15.6806,51800.0
2005-02-22 13:35:00,21.36,21.38,21.33,21.36,95800.0,15.6806,15.6953,15.6586,15.6806,95800.0
2005-02-22 13:40:00,21.36,21.42,21.36,21.42,62200.0,15.6806,15.7247,15.6806,15.7247,62200.0
2005-02-22 13:45:00,21.42,21.43,21.38,21.38,48000.0,15.7247,15.732,15.6953,15.6953,48000.0
2005-02-22 13:50:00,21.37,21.37,21.33,21.34,57000.0,15.688,15.688,15.6586,15.666,57000.0
2005-02-22 13:55:00,21.34,21.34,21.3,21.34,128800.0,15.666,15.666,15.6366,15.666,128800.0
2005-02-22 14:00:00,21.34,21.34,21.25,21.26,70400.0,15.666,15.666,15.5999,15.6072,70400.0
2005-02-22 14:05:00,21.26,21.29,21.21,21.27,159400.0,15.6072,15.6293,15.5705,15.6146,159400.0
2005-02-22 14:10:00,21.28,21.52,21.27,21.52,77400.0,15.6219,15.7981,15.6146,15.7981,77400.0
2005-02-22 14:15:00,21.28,21.32,21.26,21.31,282400.0,15.6219,15.6513,15.6072,15.6439,282400.0
2005-02-22 14:20:00,21.32,21.32,21.25,21.27,74800.0,15.6513,15.6513,15.5999,15.6146,74800.0
2005-02-22 14:25:00,21.26,21.3,21.26,21.3,39800.0,15.6072,15.6366,15.6072,15.6366,39800.0
2005-02-22 14:30:00,21.3,21.33,21.3,21.32,200200.0,15.6366,15.6586,15.6366,15.6513,200200.0
2005-02-22 14:35:00,21.32,21.34,21.31,21.34,63600.0,15.6513,15.666,15.6439,15.666,63600.0
2005-02-22 14:40:00,21.33,21.33,21.3,21.3,68600.0,15.6586,15.6586,15.6366,15.6366,68600.0
2005-02-22 14:45:00,21.3,21.31,21.27,21.3,164600.0,15.6366,15.6439,15.6146,15.6366,164600.0
2005-02-22 14:50:00,21.3,21.31,21.27,21.27,47000.0,15.6366,15.6439,15.6146,15.6146,47000.0
2005-02-22 14:55:00,21.27,21.27,21.2,21.2,62400.0,15.6146,15.6146,15.5632,15.5632,62400.0
2005-02-22 15:00:00,21.2,21.23,21.19,21.22,82600.0,15.5632,15.5852,15.5558,15.5779,82600.0
2005-02-22 15:05:00,21.22,21.24,21.22,21.23,60600.0,15.5779,15.5926,15.5779,15.5852,60600.0
2005-02-22 15:10:00,21.23,21.23,21.17,21.18,100800.0,15.5852,15.5852,15.5412,15.5485,100800.0
2005-02-22 15:15:00,21.18,21.22,21.17,21.21,104800.0,15.5485,15.5779,15.5412,15.5705,104800.0
2005-02-22 15:20:00,21.21,21.21,21.19,21.2,75000.0,15.5705,15.5705,15.5558,15.5632,75000.0
2005-02-22 15:25:00,21.19,21.19,21.15,21.15,51600.0,15.5558,15.5558,15.5265,15.5265,51600.0
2005-02-22 15:30:00,21.15,21.15,21.11,21.11,84600.0,15.5265,15.5265,15.4971,15.4971,84600.0
2005-02-22 15:35:00,21.11,21.11,21.07,21.07,151400.0,15.4971,15.4971,15.4678,15.4678,151400.0
2005-02-22 15:40:00,21.06,21.07,21.05,21.06,207000.0,15.4604,15.4678,15.4531,15.4604,207000.0
2005-02-22 15:45:00,21.07,21.09,21.06,21.08,146400.0,15.4678,15.4824,15.4604,15.4751,146400.0
2005-02-22 15:50:00,21.09,21.09,21.07,21.08,111200.0,15.4824,15.4824,15.4678,15.4751,111200.0
2005-02-22 15:55:00,21.08,21.11,21.06,21.1,162800.0,15.4751,15.4971,15.4604,15.4898,162800.0
2005-02-23 09:30:00,20.98,21.16,20.97,21.14,196800.0,15.4017,15.5338,15.3943,15.5191,196800.0
2005-02-23 09:35:00,21.13,21.22,21.13,21.15,92800.0,15.5118,15.5779,15.5118,15.5265,92800.0
2005-02-23 09:40:00,21.15,21.21,21.06,21.21,120800.0,15.5265,15.5705,15.4604,15.5705,120800.0
2005-02-23 09:45:00,21.2,21.2,21.13,21.14,72600.0,15.5632,15.5632,15.5118,15.5191,72600.0
2005-02-23 09:50:00,21.13,21.22,21.13,21.22,110400.0,15.5118,15.5779,15.5118,15.5779,110400.0
2005-02-23 09:55:00,21.22,21.24,21.16,21.17,108200.0,15.5779,15.5926,15.5338,15.5412,108200.0
2005-02-23 10:00:00,21.17,21.24,21.16,21.23,90800.0,15.5412,15.5926,15.5338,15.5852,90800.0
2005-02-23 10:05:00,21.23,21.25,21.19,21.25,63200.0,15.5852,15.5999,15.5558,15.5999,63200.0
2005-02-23 10:10:00,21.25,21.29,21.24,21.29,64800.0,15.5999,15.6293,15.5926,15.6293,64800.0
2005-02-23 10:15:00,21.28,21.28,21.23,21.26,73200.0,15.6219,15.6219,15.5852,15.6072,73200.0
2005-02-23 10:20:00,21.27,21.29,21.25,21.27,64200.0,15.6146,15.6293,15.5999,15.6146,64200.0
2005-02-23 10:25:00,21.27,21.3,21.25,21.29,47200.0,15.6146,15.6366,15.5999,15.6293,47200.0
2005-02-23 10:30:00,21.29,21.3,21.28,21.3,48000.0,15.6293,15.6366,15.6219,15.6366,48000.0
2005-02-23 10:35:00,21.3,21.37,21.28,21.36,80800.0,15.6366,15.688,15.6219,15.6806,80800.0
2005-02-23 10:40:00,21.37,21.39,21.33,21.33,54800.0,15.688,15.7027,15.6586,15.6586,54800.0
2005-02-23 10:45:00,21.33,21.37,21.31,21.36,53000.0,15.6586,15.688,15.6439,15.6806,53000.0
2005-02-23 10:50:00,21.36,21.4,21.36,21.36,58800.0,15.6806,15.71,15.6806,15.6806,58800.0
2005-02-23 10:55:00,21.36,21.38,21.35,21.35,64800.0,15.6806,15.6953,15.6733,15.6733,64800.0
2005-02-23 11:00:00,21.35,21.35,21.3,21.3,62200.0,15.6733,15.6733,15.6366,15.6366,62200.0
2005-02-23 11:05:00,21.3,21.33,21.3,21.32,61000.0,15.6366,15.6586,15.6366,15.6513,61000.0
2005-02-23 11:10:00,21.32,21.33,21.32,21.33,38200.0,15.6513,15.6586,15.6513,15.6586,38200.0
2005-02-23 11:15:00,21.32,21.36,21.32,21.36,95600.0,15.6513,15.6806,15.6513,15.6806,95600.0
2005-02-23 11:20:00,21.35,21.39,21.35,21.39,50400.0,15.6733,15.7027,15.6733,15.7027,50400.0
2005-02-23 11:25:00,21.38,21.39,21.35,21.36,34400.0,15.6953,15.7027,15.6733,15.6806,34400.0
2005-02-23 11:30:00,21.36,21.4,21.36,21.38,47400.0,15.6806,15.71,15.6806,15.6953,47400.0
2005-02-23 11:35:00,21.38,21.38,21.36,21.36,50400.0,15.6953,15.6953,15.6806,15.6806,50400.0
2005-02-23 11:40:00,21.36,21.45,21.36,21.43,130600.0,15.6806,15.7467,15.6806,15.732,130600.0
2005-02-23 11:45:00,21.42,21.42,21.39,21.41,67000.0,15.7247,15.7247,15.7027,15.7174,67000.0
2005-02-23 11:50:00,21.4,21.41,21.38,21.38,64000.0,15.71,15.7174,15.6953,15.6953,64000.0
2005-02-23 11:55:00,21.38,21.4,21.37,21.38,43200.0,15.6953,15.71,15.688,15.6953,43200.0
2005-02-23 12:00:00,21.36,21.37,21.35,21.37,75600.0,15.6806,15.688,15.6733,15.688,75600.0
2005-02-23 12:05:00,21.37,21.4,21.36,21.39,50600.0,15.688,15.71,15.6806,15.7027,50600.0
2005-02-23 12:10:00,21.39,21.4,21.39,21.4,36200.0,15.7027,15.71,15.7027,15.71,36200.0
2005-02-23 12:15:00,21.4,21.4,21.37,21.38,31000.0,15.71,15.71,15.688,15.6953,31000.0
2005-02-23 12:20:00,21.38,21.4,21.38,21.4,31800.0,15.6953,15.71,15.6953,15.71,31800.0
2005-02-23 12:25:00,21.4,21.4,21.37,21.38,13800.0,15.71,15.71,15.688,15.6953,13800.0
2005-02-23 12:30:00,21.39,21.39,21.36,21.36,30600.0,15.7027,15.7027,15.6806,15.6806,30600.0
2005-02-23 12:35:00,21.36,21.36,21.33,21.35,66800.0,15.6806,15.6806,15.6586,15.6733,66800.0
2005-02-23 12:40:00,21.35,21.35,21.34,21.35,16000.0,15.6733,15.6733,15.666,15.6733,16000.0
2005-02-23 12:45:00,21.34,21.35,21.34,21.35,33800.0,15.666,15.6733,15.666,15.6733,33800.0
2005-02-23 12:50:00,21.34,21.38,21.34,21.38,64600.0,15.666,15.6953,15.666,15.6953,64600.0
2005-02-23 12:55:00,21.36,21.36,21.36,21.36,8800.0,15.6806,15.6806,15.6806,15.6806,8800.0
2005-02-23 13:00:00,21.36,21.4,21.36,21.4,134800.0,15.6806,15.71,15.6806,15.71,134800.0
2005-02-23 13:05:00,21.4,21.41,21.4,21.4,66200.0,15.71,15.7174,15.71,15.71,66200.0
2005-02-23 13:10:00,21.4,21.41,21.38,21.4,55200.0,15.71,15.7174,15.6953,15.71,55200.0
2005-02-23 13:15:00,21.4,21.42,21.38,21.42,41400.0,15.71,15.7247,15.6953,15.7247,41400.0
2005-02-23 13:20:00,21.42,21.43,21.4,21.41,88400.0,15.7247,15.732,15.71,15.7174,88400.0
2005-02-23 13:25:00,21.41,21.43,21.4,21.41,56600.0,15.7174,15.732,15.71,15.7174,56600.0
2005-02-23 13:30:00,21.42,21.42,21.39,21.39,71400.0,15.7247,15.7247,15.7027,15.7027,71400.0
2005-02-23 13:35:00,21.4,21.42,21.39,21.41,45800.0,15.71,15.7247,15.7027,15.7174,45800.0
2005-02-23 13:40:00,21.41,21.43,21.41,21.43,57400.0,15.7174,15.732,15.7174,15.732,57400.0
2005-02-23 13:45:00,21.43,21.45,21.42,21.45,57800.0,15.732,15.7467,15.7247,15.7467,57800.0
2005-02-23 13:50:00,21.45,21.46,21.41,21.41,62600.0,15.7467,15.7541,15.7174,15.7174,62600.0
2005-02-23 13:55:00,21.41,21.43,21.41,21.43,35800.0,15.7174,15.732,15.7174,15.732,35800.0
2005-02-23 14:00:00,21.43,21.43,21.39,21.42,55400.0,15.732,15.732,15.7027,15.7247,55400.0
2005-02-23 14:05:00,21.41,21.45,21.41,21.45,119800.0,15.7174,15.7467,15.7174,15.7467,119800.0
2005-02-23 14:10:00,21.45,21.46,21.42,21.45,222400.0,15.7467,15.7541,15.7247,15.7467,222400.0
2005-02-23 14:15:00,21.43,21.46,21.43,21.45,178600.0,15.732,15.7541,15.732,15.7467,178600.0
2005-02-23 14:20:00,21.45,21.47,21.45,21.45,87000.0,15.7467,15.7614,15.7467,15.7467,87000.0
2005-02-23 14:25:00,21.45,21.49,21.45,21.49,96400.0,15.7467,15.7761,15.7467,15.7761,96400.0
2005-02-23 14:30:00,21.48,21.5,21.46,21.5,189600.0,15.7687,15.7834,15.7541,15.7834,189600.0
2005-02-23 14:35:00,21.49,21.5,21.45,21.49,123000.0,15.7761,15.7834,15.7467,15.7761,123000.0
2005-02-23 14:40:00,21.5,21.5,21.45,21.49,122400.0,15.7834,15.7834,15.7467,15.7761,122400.0
2005-02-23 14:45:00,21.48,21.55,21.47,21.53,82600.0,15.7687,15.8201,15.7614,15.8054,82600.0
2005-02-23 14:50:00,21.52,21.55,21.45,21.5,170000.0,15.7981,15.8201,15.7467,15.7834,170000.0
2005-02-23 14:55:00,21.5,21.53,21.46,21.47,138400.0,15.7834,15.8054,15.7541,15.7614,138400.0
2005-02-23 15:00:00,21.48,21.5,21.47,21.49,146400.0,15.7687,15.7834,15.7614,15.7761,146400.0
2005-02-23 15:05:00,21.49,21.53,21.47,21.52,94200.0,15.7761,15.8054,15.7614,15.7981,94200.0
2005-02-23 15:10:00,21.51,21.56,21.5,21.52,164600.0,15.7908,15.8275,15.7834,15.7981,164600.0
2005-02-23 15:15:00,21.52,21.52,21.5,21.52,235200.0,15.7981,15.7981,15.7834,15.7981,235200.0
2005-02-23 15:20:00,21.51,21.53,21.51,21.53,183400.0,15.7908,15.8054,15.7908,15.8054,183400.0
2005-02-23 15:25:00,21.53,21.56,21.52,21.53,422400.0,15.8054,15.8275,15.7981,15.8054,422400.0
2005-02-23 15:30:00,21.53,21.55,21.53,21.54,188600.0,15.8054,15.8201,15.8054,15.8128,188600.0
2005-02-23 15:35:00,21.55,21.56,21.54,21.55,179000.0,15.8201,15.8275,15.8128,15.8201,179000.0
2005-02-23 15:40:00,21.55,21.55,21.53,21.53,167200.0,15.8201,15.8201,15.8054,15.8054,167200.0
2005-02-23 15:45:00,21.53,21.56,21.53,21.55,235800.0,15.8054,15.8275,15.8054,15.8201,235800.0
2005-02-23 15:50:00,21.56,21.57,21.55,21.55,197200.0,15.8275,15.8348,15.8201,15.8201,197200.0
2005-02-23 15:55:00,21.55,21.56,21.55,21.56,127400.0,15.8201,15.8275,15.8201,15.8275,127400.0
2005-02-24 09:30:00,21.58,21.68,21.58,21.68,296000.0,15.8422,15.9156,15.8422,15.9156,296000.0
2005-02-24 09:35:00,21.68,21.74,21.67,21.73,197000.0,15.9156,15.9596,15.9082,15.9523,197000.0
2005-02-24 09:40:00,21.73,21.74,21.68,21.68,78000.0,15.9523,15.9596,15.9156,15.9156,78000.0
2005-02-24 09:45:00,21.68,21.72,21.66,21.68,72400.0,15.9156,15.9449,15.9009,15.9156,72400.0
2005-02-24 09:50:00,21.68,21.78,21.68,21.74,126600.0,15.9156,15.989,15.9156,15.9596,126600.0
2005-02-24 09:55:00,21.74,21.75,21.7,21.7,119800.0,15.9596,15.967,15.9302,15.9302,119800.0
2005-02-24 10:00:00,21.7,21.73,21.63,21.7,231200.0,15.9302,15.9523,15.8789,15.9302,231200.0
2005-02-24 10:05:00,21.7,21.72,21.68,21.71,143400.0,15.9302,15.9449,15.9156,15.9376,143400.0
2005-02-24 10:10:00,21.72,21.73,21.68,21.68,171400.0,15.9449,15.9523,15.9156,15.9156,171400.0
2005-02-24 10:15:00,21.68,21.69,21.66,21.67,167000.0,15.9156,15.9229,15.9009,15.9082,167000.0
2005-02-24 10:20:00,21.68,21.68,21.57,21.58,95400.0,15.9156,15.9156,15.8348,15.8422,95400.0
2005-02-24 10:25:00,21.58,21.6,21.55,21.58,172600.0,15.8422,15.8568,15.8201,15.8422,172600.0
2005-02-24 10:30:00,21.57,21.6,21.49,21.49,186600.0,15.8348,15.8568,15.7761,15.7761,186600.0
2005-02-24 10:35:00,21.48,21.54,21.45,21.54,207800.0,15.7687,15.8128,15.7467,15.8128,207800.0
2005-02-24 10:40:00,21.54,21.65,21.54,21.61,204400.0,15.8128,15.8935,15.8128,15.8642,204400.0
2005-02-24 10:45:00,21.6,21.68,21.58,21.68,207800.0,15.8568,15.9156,15.8422,15.9156,207800.0
2005-02-24 10:50:00,21.68,21.68,21.64,21.66,162200.0,15.9156,15.9156,15.8862,15.9009,162200.0
2005-02-24 10:55:00,21.67,21.69,21.63,21.63,119800.0,15.9082,15.9229,15.8789,15.8789,119800.0
2005-02-24 11:00:00,21.63,21.68,21.62,21.65,109800.0,15.8789,15.9156,15.8715,15.8935,109800.0
2005-02-24 11:05:00,21.64,21.66,21.64,21.65,57600.0,15.8862,15.9009,15.8862,15.8935,57600.0
2005-02-24 11:10:00,21.66,21.66,21.62,21.65,90000.0,15.9009,15.9009,15.8715,15.8935,90000.0
2005-02-24 11:15:00,21.63,21.65,21.58,21.58,161400.0,15.8789,15.8935,15.8422,15.8422,161400.0
2005-02-24 11:20:00,21.58,21.58,21.43,21.43,77200.0,15.8422,15.8422,15.732,15.732,77200.0
2005-02-24 11:25:00,21.43,21.47,21.41,21.42,225400.0,15.732,15.7614,15.7174,15.7247,225400.0
2005-02-24 11:30:00,21.42,21.43,21.36,21.38,384200.0,15.7247,15.732,15.6806,15.6953,384200.0
2005-02-24 11:35:00,21.38,21.38,21.29,21.3,165600.0,15.6953,15.6953,15.6293,15.6366,165600.0
2005-02-24 11:40:00,21.29,21.3,21.27,21.28,207200.0,15.6293,15.6366,15.6146,15.6219,207200.0
2005-02-24 11:45:00,21.27,21.36,21.27,21.36,114600.0,15.6146,15.6806,15.6146,15.6806,114600.0
2005-02-24 11:50:00,21.36,21.4,21.35,21.4,142400.0,15.6806,15.71,15.6733,15.71,142400.0
2005-02-24 11:55:00,21.4,21.4,21.38,21.39,124600.0,15.71,15.71,15.6953,15.7027,124600.0
2005-02-24 12:00:00,21.39,21.41,21.38,21.4,167800.0,15.7027,15.7174,15.6953,15.71,167800.0
2005-02-24 12:05:00,21.4,21.42,21.34,21.35,265600.0,15.71,15.7247,15.666,15.6733,265600.0
2005-02-24 12:10:00,21.38,21.41,21.37,21.4,126600.0,15.6953,15.7174,15.688,15.71,126600.0
2005-02-24 12:15:00,21.4,21.42,21.4,21.41,74600.0,15.71,15.7247,15.71,15.7174,74600.0
2005-02-24 12:20:00,21.42,21.48,21.41,21.48,86200.0,15.7247,15.7687,15.7174,15.7687,86200.0
2005-02-24 12:25:00,21.48,21.49,21.43,21.43,81400.0,15.7687,15.7761,15.732,15.732,81400.0
2005-02-24 12:30:00,21.43,21.45,21.43,21.43,122200.0,15.732,15.7467,15.732,15.732,122200.0
2005-02-24 12:35:00,21.43,21.44,21.42,21.43,65200.0,15.732,15.7394,15.7247,15.732,65200.0
2005-02-24 12:40:00,21.43,21.43,21.37,21.38,56600.0,15.732,15.732,15.688,15.6953,56600.0
2005-02-24 12:45:00,21.38,21.4,21.36,21.36,36400.0,15.6953,15.71,15.6806,15.6806,36400.0
2005-02-24 12:50:00,21.36,21.38,21.36,21.36,35000.0,15.6806,15.6953,15.6806,15.6806,35000.0
2005-02-24 12:55:00,21.36,21.39,21.36,21.36,56600.0,15.6806,15.7027,15.6806,15.6806,56600.0
2005-02-24 13:00:00,21.36,21.37,21.36,21.36,37000.0,15.6806,15.688,15.6806,15.6806,37000.0
2005-02-24 13:05:00,21.36,21.38,21.31,21.35,90000.0,15.6806,15.6953,15.6439,15.6733,90000.0
2005-02-24 13:10:00,21.36,21.37,21.35,21.36,54000.0,15.6806,15.688,15.6733,15.6806,54000.0
2005-02-24 13:15:00,21.37,21.43,21.37,21.43,37200.0,15.688,15.732,15.688,15.732,37200.0
2005-02-24 13:20:00,21.43,21.45,21.43,21.44,50800.0,15.732,15.7467,15.732,15.7394,50800.0
2005-02-24 13:25:00,21.45,21.46,21.43,21.43,49800.0,15.7467,15.7541,15.732,15.732,49800.0
2005-02-24 13:30:00,21.43,21.45,21.42,21.42,71800.0,15.732,15.7467,15.7247,15.7247,71800.0
2005-02-24 13:35:00,21.42,21.42,21.36,21.36,86800.0,15.7247,15.7247,15.6806,15.6806,86800.0
2005-02-24 13:40:00,21.36,21.4,21.36,21.4,33400.0,15.6806,15.71,15.6806,15.71,33400.0
2005-02-24 13:45:00,21.38,21.4,21.38,21.38,17800.0,15.6953,15.71,15.6953,15.6953,17800.0
2005-02-24 13:50:00,21.39,21.43,21.39,21.42,40800.0,15.7027,15.732,15.7027,15.7247,40800.0
2005-02-24 13:55:00,21.42,21.44,21.41,21.43,36800.0,15.7247,15.7394,15.7174,15.732,36800.0
2005-02-24 14:00:00,21.43,21.44,21.42,21.43,37200.0,15.732,15.7394,15.7247,15.732,37200.0
2005-02-24 14:05:00,21.43,21.43,21.35,21.36,36000.0,15.732,15.732,15.6733,15.6806,36000.0
2005-02-24 14:10:00,21.36,21.44,21.36,21.39,57800.0,15.6806,15.7394,15.6806,15.7027,57800.0
2005-02-24 14:15:00,21.38,21.43,21.37,21.43,58400.0,15.6953,15.732,15.688,15.732,58400.0
2005-02-24 14:20:00,21.42,21.46,21.42,21.46,47000.0,15.7247,15.7541,15.7247,15.7541,47000.0
2005-02-24 14:25:00,21.46,21.47,21.44,21.47,47200.0,15.7541,15.7614,15.7394,15.7614,47200.0
2005-02-24 14:30:00,21.47,21.56,21.33,21.54,140600.0,15.7614,15.8275,15.6586,15.8128,140600.0
2005-02-24 14:35:00,21.52,21.53,21.47,21.52,114800.0,15.7981,15.8054,15.7614,15.7981,114800.0
2005-02-24 14:40:00,21.52,21.53,21.47,21.48,38000.0,15.7981,15.8054,15.7614,15.7687,38000.0
2005-02-24 14:45:00,21.48,21.5,21.47,21.48,69600.0,15.7687,15.7834,15.7614,15.7687,69600.0
2005-02-24 14:50:00,21.47,21.48,21.45,21.45,139400.0,15.7614,15.7687,15.7467,15.7467,139400.0
2005-02-24 14:55:00,21.45,21.48,21.43,21.47,139000.0,15.7467,15.7687,15.732,15.7614,139000.0
2005-02-24 15:00:00,21.47,21.52,21.46,21.52,49600.0,15.7614,15.7981,15.7541,15.7981,49600.0
2005-02-24 15:05:00,21.52,21.55,21.52,21.54,62200.0,15.7981,15.8201,15.7981,15.8128,62200.0
2005-02-24 15:10:00,21.54,21.6,21.54,21.59,84400.0,15.8128,15.8568,15.8128,15.8495,84400.0
2005-02-24 15:15:00,21.6,21.65,21.59,21.65,39200.0,15.8568,15.8935,15.8495,15.8935,39200.0
2005-02-24 15:20:00,21.64,21.65,21.61,21.61,51200.0,15.8862,15.8935,15.8642,15.8642,51200.0
2005-02-24 15:25:00,21.61,21.62,21.6,21.61,73600.0,15.8642,15.8715,15.8568,15.8642,73600.0
2005-02-24 15:30:00,21.61,21.67,21.61,21.66,60200.0,15.8642,15.9082,15.8642,15.9009,60200.0
2005-02-24 15:35:00,21.66,21.69,21.66,21.68,95200.0,15.9009,15.9229,15.9009,15.9156,95200.0
2005-02-24 15:40:00,21.67,21.7,21.65,21.69,98800.0,15.9082,15.9302,15.8935,15.9229,98800.0
2005-02-24 15:45:00,21.7,21.7,21.67,21.67,77400.0,15.9302,15.9302,15.9082,15.9082,77400.0
2005-02-24 15:50:00,21.67,21.74,21.67,21.74,124000.0,15.9082,15.9596,15.9082,15.9596,124000.0
2005-02-24 15:55:00,21.74,21.75,21.72,21.75,128200.0,15.9596,15.967,15.9449,15.967,128200.0
2005-02-25 09:30:00,21.45,21.61,21.45,21.57,368000.0,15.7467,15.8642,15.7467,15.8348,368000.0
2005-02-25 09:35:00,21.57,21.75,21.55,21.75,160200.0,15.8348,15.967,15.8201,15.967,160200.0
2005-02-25 09:40:00,21.75,21.85,21.69,21.83,166400.0,15.967,16.0404,15.9229,16.0257,166400.0
2005-02-25 09:45:00,21.83,21.84,21.7,21.7,97200.0,16.0257,16.033,15.9302,15.9302,97200.0
2005-02-25 09:50:00,21.69,21.75,21.68,21.75,198800.0,15.9229,15.967,15.9156,15.967,198800.0
2005-02-25 09:55:00,21.75,21.8,21.72,21.72,67000.0,15.967,16.0037,15.9449,15.9449,67000.0
2005-02-25 10:00:00,21.7,21.75,21.67,21.68,65600.0,15.9302,15.967,15.9082,15.9156,65600.0
2005-02-25 10:05:00,21.68,21.78,21.68,21.78,45400.0,15.9156,15.989,15.9156,15.989,45400.0
2005-02-25 10:10:00,21.77,21.8,21.77,21.78,59400.0,15.9816,16.0037,15.9816,15.989,59400.0
2005-02-25 10:15:00,21.76,21.78,21.71,21.74,72000.0,15.9743,15.989,15.9376,15.9596,72000.0
2005-02-25 10:20:00,21.74,21.75,21.71,21.74,43400.0,15.9596,15.967,15.9376,15.9596,43400.0
2005-02-25 10:25:00,21.74,21.78,21.71,21.78,111000.0,15.9596,15.989,15.9376,15.989,111000.0
2005-02-25 10:30:00,21.78,21.82,21.78,21.82,112000.0,15.989,16.0183,15.989,16.0183,112000.0
2005-02-25 10:35:00,21.81,21.85,21.81,21.85,108600.0,16.011,16.0404,16.011,16.0404,108600.0
2005-02-25 10:40:00,21.85,21.9,21.84,21.86,108600.0,16.0404,16.0771,16.033,16.0477,108600.0
2005-02-25 10:45:00,21.86,21.89,21.86,21.87,91800.0,16.0477,16.0697,16.0477,16.055,91800.0
2005-02-25 10:50:00,21.86,21.93,21.86,21.9,121600.0,16.0477,16.0991,16.0477,16.0771,121600.0
2005-02-25 10:55:00,21.9,21.91,21.86,21.89,65600.0,16.0771,16.0844,16.0477,16.0697,65600.0
2005-02-25 11:00:00,21.89,21.93,21.89,21.92,75200.0,16.0697,16.0991,16.0697,16.0918,75200.0
2005-02-25 11:05:00,21.92,22.0,21.9,21.98,85600.0,16.0918,16.1505,16.0771,16.1358,85600.0
2005-02-25 11:10:00,21.98,22.0,21.47,22.0,123800.0,16.1358,16.1505,15.7614,16.1505,123800.0
2005-02-25 11:15:00,22.0,22.02,21.99,22.02,133200.0,16.1505,16.1652,16.1431,16.1652,133200.0
2005-02-25 11:20:00,22.01,22.03,22.01,22.01,199200.0,16.1578,16.1725,16.1578,16.1578,199200.0
2005-02-25 11:25:00,22.01,22.02,21.99,21.99,96800.0,16.1578,16.1652,16.1431,16.1431,96800.0
2005-02-25 11:30:00,21.99,22.0,21.98,21.99,55200.0,16.1431,16.1505,16.1358,16.1431,55200.0
2005-02-25 11:35:00,21.99,22.0,21.98,22.0,179200.0,16.1431,16.1505,16.1358,16.1505,179200.0
2005-02-25 11:40:00,22.0,22.0,21.99,21.99,113000.0,16.1505,16.1505,16.1431,16.1431,113000.0
2005-02-25 11:45:00,21.99,22.01,21.97,22.0,140800.0,16.1431,16.1578,16.1285,16.1505,140800.0
2005-02-25 11:50:00,22.0,22.03,22.0,22.02,173600.0,16.1505,16.1725,16.1505,16.1652,173600.0
2005-02-25 11:55:00,22.01,22.05,22.0,22.05,91400.0,16.1578,16.1872,16.1505,16.1872,91400.0
2005-02-25 12:00:00,22.05,22.05,22.03,22.05,37600.0,16.1872,16.1872,16.1725,16.1872,37600.0
2005-02-25 12:05:00,22.05,22.06,22.04,22.05,53000.0,16.1872,16.1945,16.1798,16.1872,53000.0
2005-02-25 12:10:00,22.05,22.09,22.04,22.09,129800.0,16.1872,16.2165,16.1798,16.2165,129800.0
2005-02-25 12:15:00,22.09,22.09,22.06,22.08,186200.0,16.2165,16.2165,16.1945,16.2092,186200.0
2005-02-25 12:20:00,22.08,22.08,22.07,22.07,112400.0,16.2092,16.2092,16.2019,16.2019,112400.0
2005-02-25 12:25:00,22.07,22.08,22.07,22.07,46800.0,16.2019,16.2092,16.2019,16.2019,46800.0
2005-02-25 12:30:00,22.07,22.1,22.07,22.1,99000.0,16.2019,16.2239,16.2019,16.2239,99000.0
2005-02-25 12:35:00,22.09,22.14,22.09,22.13,102400.0,16.2165,16.2533,16.2165,16.2459,102400.0
2005-02-25 12:40:00,22.13,22.14,22.11,22.11,47200.0,16.2459,16.2533,16.2312,16.2312,47200.0
2005-02-25 12:45:00,22.11,22.13,22.1,22.11,151200.0,16.2312,16.2459,16.2239,16.2312,151200.0
2005-02-25 12:50:00,22.12,22.12,22.08,22.09,48000.0,16.2386,16.2386,16.2092,16.2165,48000.0
2005-02-25 12:55:00,22.09,22.09,22.07,22.07,195000.0,16.2165,16.2165,16.2019,16.2019,195000.0
2005-02-25 13:00:00,22.07,22.07,22.05,22.06,117400.0,16.2019,16.2019,16.1872,16.1945,117400.0
2005-02-25 13:05:00,22.06,22.15,22.05,22.15,176800.0,16.1945,16.2606,16.1872,16.2606,176800.0
2005-02-25 13:10:00,22.15,22.18,22.13,22.18,143200.0,16.2606,16.2826,16.2459,16.2826,143200.0
2005-02-25 13:15:00,22.18,22.18,22.15,22.16,91400.0,16.2826,16.2826,16.2606,16.2679,91400.0
2005-02-25 13:20:00,22.16,22.16,22.14,22.14,87000.0,16.2679,16.2679,16.2533,16.2533,87000.0
2005-02-25 13:25:00,22.14,22.16,22.14,22.15,131600.0,16.2533,16.2679,16.2533,16.2606,131600.0
2005-02-25 13:30:00,22.15,22.16,22.11,22.12,110200.0,16.2606,16.2679,16.2312,16.2386,110200.0
2005-02-25 13:35:00,22.12,22.13,22.11,22.12,147600.0,16.2386,16.2459,16.2312,16.2386,147600.0
2005-02-25 13:40:00,22.12,22.14,22.11,22.11,50600.0,16.2386,16.2533,16.2312,16.2312,50600.0
2005-02-25 13:45:00,22.11,22.11,22.07,22.07,40600.0,16.2312,16.2312,16.2019,16.2019,40600.0
2005-02-25 13:50:00,22.07,22.14,22.07,22.14,76800.0,16.2019,16.2533,16.2019,16.2533,76800.0
2005-02-25 13:55:00,22.14,22.17,22.13,22.13,76800.0,16.2533,16.2753,16.2459,16.2459,76800.0
2005-02-25 14:00:00,22.13,22.14,22.12,22.12,50200.0,16.2459,16.2533,16.2386,16.2386,50200.0
2005-02-25 14:05:00,22.12,22.13,22.11,22.11,39800.0,16.2386,16.2459,16.2312,16.2312,39800.0
2005-02-25 14:10:00,22.11,22.16,22.11,22.16,61200.0,16.2312,16.2679,16.2312,16.2679,61200.0
2005-02-25 14:15:00,22.15,22.2,22.15,22.19,109800.0,16.2606,16.2973,16.2606,16.29,109800.0
2005-02-25 14:20:00,22.2,22.23,22.18,22.22,117200.0,16.2973,16.3193,16.2826,16.312,117200.0
2005-02-25 14:25:00,22.22,22.24,22.22,22.22,213000.0,16.312,16.3267,16.312,16.312,213000.0
2005-02-25 14:30:00,22.22,22.24,22.22,22.22,67200.0,16.312,16.3267,16.312,16.312,67200.0
2005-02-25 14:35:00,22.22,22.24,22.22,22.23,61600.0,16.312,16.3267,16.312,16.3193,61600.0
2005-02-25 14:40:00,22.23,22.23,22.18,22.2,93200.0,16.3193,16.3193,16.2826,16.2973,93200.0
2005-02-25 14:45:00,22.19,22.23,22.19,22.23,89400.0,16.29,16.3193,16.29,16.3193,89400.0
2005-02-25 14:50:00,22.23,22.23,22.16,22.2,160800.0,16.3193,16.3193,16.2679,16.2973,160800.0
2005-02-25 14:55:00,22.19,22.21,22.19,22.19,60400.0,16.29,16.3046,16.29,16.29,60400.0
2005-02-25 15:00:00,22.19,22.21,22.15,22.21,175000.0,16.29,16.3046,16.2606,16.3046,175000.0
2005-02-25 15:05:00,22.21,22.21,22.18,22.21,177400.0,16.3046,16.3046,16.2826,16.3046,177400.0
2005-02-25 15:10:00,22.21,22.23,22.18,22.23,152400.0,16.3046,16.3193,16.2826,16.3193,152400.0
2005-02-25 15:15:00,22.23,22.25,22.23,22.25,171000.0,16.3193,16.334,16.3193,16.334,171000.0
2005-02-25 15:20:00,22.25,22.28,22.24,22.28,149800.0,16.334,16.356,16.3267,16.356,149800.0
2005-02-25 15:25:00,22.27,22.3,22.25,22.28,250000.0,16.3487,16.3707,16.334,16.356,250000.0
2005-02-25 15:30:00,22.28,22.3,22.27,22.29,381200.0,16.356,16.3707,16.3487,16.3634,381200.0
2005-02-25 15:35:00,22.3,22.31,22.29,22.31,299200.0,16.3707,16.3781,16.3634,16.3781,299200.0
2005-02-25 15:40:00,22.31,22.31,22.3,22.3,210600.0,16.3781,16.3781,16.3707,16.3707,210600.0
2005-02-25 15:45:00,22.3,22.32,22.13,22.3,292600.0,16.3707,16.3854,16.2459,16.3707,292600.0
2005-02-25 15:50:00,22.3,22.34,22.3,22.34,327600.0,16.3707,16.4001,16.3707,16.4001,327600.0
2005-02-25 15:55:00,22.34,22.38,22.34,22.37,617600.0,16.4001,16.4294,16.4001,16.4221,617600.0
2005-02-28 09:30:00,22.38,22.49,22.36,22.48,298200.0,16.4294,16.5102,16.4148,16.5029,298200.0
2005-02-28 09:35:00,22.46,22.5,22.43,22.5,244000.0,16.4882,16.5175,16.4661,16.5175,244000.0
2005-02-28 09:40:00,22.51,22.58,22.5,22.53,318400.0,16.5249,16.5763,16.5175,16.5396,318400.0
2005-02-28 09:45:00,22.54,22.61,22.54,22.59,136800.0,16.5469,16.5983,16.5469,16.5836,136800.0
2005-02-28 09:50:00,22.59,22.61,22.56,22.59,286800.0,16.5836,16.5983,16.5616,16.5836,286800.0
2005-02-28 09:55:00,22.59,22.63,22.58,22.6,156800.0,16.5836,16.613,16.5763,16.5909,156800.0
2005-02-28 10:00:00,22.6,22.65,22.58,22.58,188400.0,16.5909,16.6277,16.5763,16.5763,188400.0
2005-02-28 10:05:00,22.58,22.61,22.55,22.55,132200.0,16.5763,16.5983,16.5542,16.5542,132200.0
2005-02-28 10:10:00,22.55,22.56,22.43,22.43,114600.0,16.5542,16.5616,16.4661,16.4661,114600.0
2005-02-28 10:15:00,22.43,22.49,22.43,22.49,308000.0,16.4661,16.5102,16.4661,16.5102,308000.0
2005-02-28 10:20:00,22.5,22.5,22.48,22.48,315400.0,16.5175,16.5175,16.5029,16.5029,315400.0
2005-02-28 10:25:00,22.47,22.48,22.36,22.38,244400.0,16.4955,16.5029,16.4148,16.4294,244400.0
2005-02-28 10:30:00,22.38,22.39,22.35,22.38,216600.0,16.4294,16.4368,16.4074,16.4294,216600.0
2005-02-28 10:35:00,22.39,22.41,22.36,22.37,124400.0,16.4368,16.4515,16.4148,16.4221,124400.0
2005-02-28 10:40:00,22.38,22.38,22.3,22.3,156600.0,16.4294,16.4294,16.3707,16.3707,156600.0
2005-02-28 10:45:00,22.3,22.37,22.29,22.36,154600.0,16.3707,16.4221,16.3634,16.4148,154600.0
2005-02-28 10:50:00,22.36,22.4,22.36,22.37,132400.0,16.4148,16.4441,16.4148,16.4221,132400.0
2005-02-28 10:55:00,22.37,22.37,22.33,22.34,96800.0,16.4221,16.4221,16.3927,16.4001,96800.0
2005-02-28 11:00:00,22.35,22.4,22.34,22.36,149000.0,16.4074,16.4441,16.4001,16.4148,149000.0
2005-02-28 11:05:00,22.35,22.35,22.3,22.32,174800.0,16.4074,16.4074,16.3707,16.3854,174800.0
2005-02-28 11:10:00,22.32,22.35,22.32,22.34,50400.0,16.3854,16.4074,16.3854,16.4001,50400.0
2005-02-28 11:15:00,22.35,22.37,22.34,22.34,69800.0,16.4074,16.4221,16.4001,16.4001,69800.0
2005-02-28 11:20:00,22.34,22.35,22.28,22.28,103200.0,16.4001,16.4074,16.356,16.356,103200.0
2005-02-28 11:25:00,22.28,22.29,22.22,22.25,137000.0,16.356,16.3634,16.312,16.334,137000.0
2005-02-28 11:30:00,22.25,22.25,22.21,22.22,58200.0,16.334,16.334,16.3046,16.312,58200.0
2005-02-28 11:35:00,22.23,22.24,22.18,22.18,160000.0,16.3193,16.3267,16.2826,16.2826,160000.0
2005-02-28 11:40:00,22.18,22.27,22.18,22.27,80000.0,16.2826,16.3487,16.2826,16.3487,80000.0
2005-02-28 11:45:00,22.26,22.31,22.25,22.28,140600.0,16.3413,16.3781,16.334,16.356,140600.0
2005-02-28 11:50:00,22.27,22.27,22.21,22.22,69800.0,16.3487,16.3487,16.3046,16.312,69800.0
2005-02-28 11:55:00,22.22,22.22,22.18,22.18,93400.0,16.312,16.312,16.2826,16.2826,93400.0
2005-02-28 12:00:00,22.18,22.18,22.05,22.05,117200.0,16.2826,16.2826,16.1872,16.1872,117200.0
2005-02-28 12:05:00,22.04,22.06,22.02,22.04,189200.0,16.1798,16.1945,16.1652,16.1798,189200.0
2005-02-28 12:10:00,22.04,22.08,21.96,21.97,153400.0,16.1798,16.2092,16.1211,16.1285,153400.0
2005-02-28 12:15:00,21.97,21.97,21.9,21.91,114800.0,16.1285,16.1285,16.0771,16.0844,114800.0
2005-02-28 12:20:00,21.91,21.91,21.88,21.91,147400.0,16.0844,16.0844,16.0624,16.0844,147400.0
2005-02-28 12:25:00,21.91,21.95,21.88,21.94,153800.0,16.0844,16.1138,16.0624,16.1064,153800.0
2005-02-28 12:30:00,21.94,22.03,21.93,22.03,128400.0,16.1064,16.1725,16.0991,16.1725,128400.0
2005-02-28 12:35:00,22.03,22.05,21.93,21.93,175000.0,16.1725,16.1872,16.0991,16.0991,175000.0
2005-02-28 12:40:00,21.93,22.03,21.88,21.99,165000.0,16.0991,16.1725,16.0624,16.1431,165000.0
2005-02-28 12:45:00,21.98,22.0,21.93,21.96,135400.0,16.1358,16.1505,16.0991,16.1211,135400.0
2005-02-28 12:50:00,21.98,22.02,21.97,22.0,81200.0,16.1358,16.1652,16.1285,16.1505,81200.0
2005-02-28 12:55:00,22.0,22.04,22.0,22.04,117800.0,16.1505,16.1798,16.1505,16.1798,117800.0
2005-02-28 13:00:00,22.04,22.08,22.0,22.0,124800.0,16.1798,16.2092,16.1505,16.1505,124800.0
2005-02-28 13:05:00,22.0,22.0,21.91,21.93,103000.0,16.1505,16.1505,16.0844,16.0991,103000.0
2005-02-28 13:10:00,21.93,21.98,21.93,21.98,67000.0,16.0991,16.1358,16.0991,16.1358,67000.0
2005-02-28 13:15:00,21.99,21.99,21.93,21.99,84400.0,16.1431,16.1431,16.0991,16.1431,84400.0
2005-02-28 13:20:00,21.99,22.0,21.96,21.99,81200.0,16.1431,16.1505,16.1211,16.1431,81200.0
2005-02-28 13:25:00,21.99,22.0,21.95,21.95,240400.0,16.1431,16.1505,16.1138,16.1138,240400.0
2005-02-28 13:30:00,21.96,21.97,21.92,21.92,46000.0,16.1211,16.1285,16.0918,16.0918,46000.0
2005-02-28 13:35:00,21.92,21.92,21.86,21.86,53200.0,16.0918,16.0918,16.0477,16.0477,53200.0
2005-02-28 13:40:00,21.86,21.88,21.84,21.86,79200.0,16.0477,16.0624,16.033,16.0477,79200.0
2005-02-28 13:45:00,21.86,21.9,21.86,21.9,59800.0,16.0477,16.0771,16.0477,16.0771,59800.0
2005-02-28 13:50:00,21.91,21.95,21.91,21.92,90000.0,16.0844,16.1138,16.0844,16.0918,90000.0
2005-02-28 13:55:00,21.91,21.95,21.9,21.95,33600.0,16.0844,16.1138,16.0771,16.1138,33600.0
2005-02-28 14:00:00,21.94,21.95,21.89,21.9,43200.0,16.1064,16.1138,16.0697,16.0771,43200.0
2005-02-28 14:05:00,21.91,21.93,21.91,21.91,39600.0,16.0844,16.0991,16.0844,16.0844,39600.0
2005-02-28 14:10:00,21.9,21.94,21.9,21.93,52600.0,16.0771,16.1064,16.0771,16.0991,52600.0
2005-02-28 14:15:00,21.94,21.98,21.93,21.98,45200.0,16.1064,16.1358,16.0991,16.1358,45200.0
2005-02-28 14:20:00,21.97,21.98,21.95,21.97,121400.0,16.1285,16.1358,16.1138,16.1285,121400.0
2005-02-28 14:25:00,21.97,21.99,21.92,21.93,92600.0,16.1285,16.1431,16.0918,16.0991,92600.0
2005-02-28 14:30:00,21.93,21.93,21.9,21.92,115000.0,16.0991,16.0991,16.0771,16.0918,115000.0
2005-02-28 14:35:00,21.92,21.98,21.92,21.97,108200.0,16.0918,16.1358,16.0918,16.1285,108200.0
2005-02-28 14:40:00,21.97,22.05,21.94,22.04,121800.0,16.1285,16.1872,16.1064,16.1798,121800.0
2005-02-28 14:45:00,22.04,22.06,22.01,22.02,95000.0,16.1798,16.1945,16.1578,16.1652,95000.0
2005-02-28 14:50:00,22.01,22.05,22.0,22.04,73400.0,16.1578,16.1872,16.1505,16.1798,73400.0
2005-02-28 14:55:00,22.04,22.05,22.03,22.03,140800.0,16.1798,16.1872,16.1725,16.1725,140800.0
2005-02-28 15:00:00,22.03,22.03,21.98,21.99,175000.0,16.1725,16.1725,16.1358,16.1431,175000.0
2005-02-28 15:05:00,21.98,22.01,21.97,22.0,101000.0,16.1358,16.1578,16.1285,16.1505,101000.0
2005-02-28 15:10:00,22.0,22.02,21.98,21.99,104600.0,16.1505,16.1652,16.1358,16.1431,104600.0
2005-02-28 15:15:00,22.0,22.08,21.99,22.07,194800.0,16.1505,16.2092,16.1431,16.2019,194800.0
2005-02-28 15:20:00,22.08,22.08,22.03,22.03,99400.0,16.2092,16.2092,16.1725,16.1725,99400.0
2005-02-28 15:25:00,22.03,22.03,22.01,22.03,90200.0,16.1725,16.1725,16.1578,16.1725,90200.0
2005-02-28 15:30:00,22.03,22.06,22.0,22.05,187800.0,16.1725,16.1945,16.1505,16.1872,187800.0
2005-02-28 15:35:00,22.05,22.06,22.03,22.05,177200.0,16.1872,16.1945,16.1725,16.1872,177200.0
2005-02-28 15:40:00,22.05,22.06,22.03,22.04,151000.0,16.1872,16.1945,16.1725,16.1798,151000.0
2005-02-28 15:45:00,22.04,22.06,22.0,22.06,342600.0,16.1798,16.1945,16.1505,16.1945,342600.0
2005-02-28 15:50:00,22.06,22.06,22.04,22.04,160600.0,16.1945,16.1945,16.1798,16.1798,160600.0
2005-02-28 15:55:00,22.04,22.04,21.99,21.99,321200.0,16.1798,16.1798,16.1431,16.1431,321200.0
2005-03-01 09:30:00,21.88,21.88,21.8,21.86,134800.0,16.1092,16.1092,16.0503,16.0945,134800.0
2005-03-01 09:35:00,21.86,21.99,21.85,21.95,123600.0,16.0945,16.1902,16.0872,16.1608,123600.0
2005-03-01 09:40:00,21.95,21.95,21.78,21.78,117800.0,16.1608,16.1608,16.0356,16.0356,117800.0
2005-03-01 09:45:00,21.77,21.8,21.64,21.7,205800.0,16.0283,16.0503,15.9325,15.9767,205800.0
2005-03-01 09:50:00,21.69,21.74,21.64,21.66,147200.0,15.9694,16.0062,15.9325,15.9473,147200.0
2005-03-01 09:55:00,21.65,21.67,21.63,21.64,128200.0,15.9399,15.9546,15.9252,15.9325,128200.0
2005-03-01 10:00:00,21.64,21.64,21.58,21.61,147800.0,15.9325,15.9325,15.8884,15.9105,147800.0
2005-03-01 10:05:00,21.62,21.65,21.52,21.59,141800.0,15.9178,15.9399,15.8442,15.8957,141800.0
2005-03-01 10:10:00,21.59,21.64,21.53,21.61,384200.0,15.8957,15.9325,15.8516,15.9105,384200.0
2005-03-01 10:15:00,21.63,21.63,21.57,21.6,63800.0,15.9252,15.9252,15.881,15.9031,63800.0
2005-03-01 10:20:00,21.59,21.61,21.56,21.59,122000.0,15.8957,15.9105,15.8736,15.8957,122000.0
2005-03-01 10:25:00,21.59,21.68,21.59,21.67,133400.0,15.8957,15.962,15.8957,15.9546,133400.0
2005-03-01 10:30:00,21.68,21.72,21.65,21.7,96600.0,15.962,15.9914,15.9399,15.9767,96600.0
2005-03-01 10:35:00,21.7,21.7,21.57,21.61,144000.0,15.9767,15.9767,15.881,15.9105,144000.0
2005-03-01 10:40:00,21.6,21.63,21.59,21.61,173400.0,15.9031,15.9252,15.8957,15.9105,173400.0
2005-03-01 10:45:00,21.61,21.61,21.59,21.61,75000.0,15.9105,15.9105,15.8957,15.9105,75000.0
2005-03-01 10:50:00,21.61,21.7,21.61,21.69,160400.0,15.9105,15.9767,15.9105,15.9694,160400.0
2005-03-01 10:55:00,21.68,21.73,21.68,21.71,200200.0,15.962,15.9988,15.962,15.9841,200200.0
2005-03-01 11:00:00,21.71,21.72,21.68,21.72,166600.0,15.9841,15.9914,15.962,15.9914,166600.0
2005-03-01 11:05:00,21.69,21.72,21.68,21.72,109200.0,15.9694,15.9914,15.962,15.9914,109200.0
2005-03-01 11:10:00,21.71,21.71,21.59,21.6,195600.0,15.9841,15.9841,15.8957,15.9031,195600.0
2005-03-01 11:15:00,21.6,21.63,21.59,21.59,233200.0,15.9031,15.9252,15.8957,15.8957,233200.0
2005-03-01 11:20:00,21.59,21.64,21.59,21.64,100200.0,15.8957,15.9325,15.8957,15.9325,100200.0
2005-03-01 11:25:00,21.64,21.69,21.63,21.68,216600.0,15.9325,15.9694,15.9252,15.962,216600.0
2005-03-01 11:30:00,21.69,21.73,21.67,21.73,169800.0,15.9694,15.9988,15.9546,15.9988,169800.0
2005-03-01 11:35:00,21.74,21.75,21.73,21.73,84400.0,16.0062,16.0135,15.9988,15.9988,84400.0
2005-03-01 11:40:00,21.72,21.81,21.72,21.78,76200.0,15.9914,16.0577,15.9914,16.0356,76200.0
2005-03-01 11:45:00,21.77,21.81,21.74,21.81,70800.0,16.0283,16.0577,16.0062,16.0577,70800.0
2005-03-01 11:50:00,21.8,21.84,21.79,21.84,67200.0,16.0503,16.0798,16.043,16.0798,67200.0
2005-03-01 11:55:00,21.85,21.85,21.75,21.77,116000.0,16.0872,16.0872,16.0135,16.0283,116000.0
2005-03-01 12:00:00,21.76,21.78,21.73,21.74,117600.0,16.0209,16.0356,15.9988,16.0062,117600.0
2005-03-01 12:05:00,21.75,21.75,21.65,21.65,53800.0,16.0135,16.0135,15.9399,15.9399,53800.0
2005-03-01 12:10:00,21.65,21.83,21.63,21.63,170200.0,15.9399,16.0724,15.9252,15.9252,170200.0
2005-03-01 12:15:00,21.63,21.63,21.58,21.58,46400.0,15.9252,15.9252,15.8884,15.8884,46400.0
2005-03-01 12:20:00,21.58,21.59,21.56,21.58,122400.0,15.8884,15.8957,15.8736,15.8884,122400.0
2005-03-01 12:25:00,21.59,21.62,21.59,21.61,66600.0,15.8957,15.9178,15.8957,15.9105,66600.0
2005-03-01 12:30:00,21.61,21.63,21.59,21.62,57800.0,15.9105,15.9252,15.8957,15.9178,57800.0
2005-03-01 12:35:00,21.62,21.65,21.59,21.61,82800.0,15.9178,15.9399,15.8957,15.9105,82800.0
2005-03-01 12:40:00,21.61,21.65,21.59,21.65,177200.0,15.9105,15.9399,15.8957,15.9399,177200.0
2005-03-01 12:45:00,21.66,21.7,21.65,21.66,96600.0,15.9473,15.9767,15.9399,15.9473,96600.0
2005-03-01 12:50:00,21.66,21.67,21.59,21.62,78000.0,15.9473,15.9546,15.8957,15.9178,78000.0
2005-03-01 12:55:00,21.6,21.63,21.58,21.58,74400.0,15.9031,15.9252,15.8884,15.8884,74400.0
2005-03-01 13:00:00,21.58,21.59,21.53,21.56,197000.0,15.8884,15.8957,15.8516,15.8736,197000.0
2005-03-01 13:05:00,21.57,21.59,21.54,21.55,50200.0,15.881,15.8957,15.8589,15.8663,50200.0
2005-03-01 13:10:00,21.54,21.55,21.5,21.5,61200.0,15.8589,15.8663,15.8295,15.8295,61200.0
2005-03-01 13:15:00,21.5,21.5,21.41,21.41,147200.0,15.8295,15.8295,15.7632,15.7632,147200.0
2005-03-01 13:20:00,21.4,21.5,21.38,21.42,90400.0,15.7558,15.8295,15.7411,15.7706,90400.0
2005-03-01 13:25:00,21.43,21.45,21.42,21.43,166800.0,15.7779,15.7927,15.7706,15.7779,166800.0
2005-03-01 13:30:00,21.43,21.56,21.42,21.56,145200.0,15.7779,15.8736,15.7706,15.8736,145200.0
2005-03-01 13:35:00,21.56,21.65,21.55,21.63,133000.0,15.8736,15.9399,15.8663,15.9252,133000.0
2005-03-01 13:40:00,21.64,21.64,21.59,21.59,265600.0,15.9325,15.9325,15.8957,15.8957,265600.0
2005-03-01 13:45:00,21.58,21.58,21.5,21.5,85200.0,15.8884,15.8884,15.8295,15.8295,85200.0
2005-03-01 13:50:00,21.5,21.52,21.46,21.51,102800.0,15.8295,15.8442,15.8,15.8368,102800.0
2005-03-01 13:55:00,21.5,21.55,21.5,21.52,123200.0,15.8295,15.8663,15.8295,15.8442,123200.0
2005-03-01 14:00:00,21.52,21.54,21.5,21.51,48400.0,15.8442,15.8589,15.8295,15.8368,48400.0
2005-03-01 14:05:00,21.5,21.51,21.49,21.5,122200.0,15.8295,15.8368,15.8221,15.8295,122200.0
2005-03-01 14:10:00,21.5,21.5,21.5,21.5,49600.0,15.8295,15.8295,15.8295,15.8295,49600.0
2005-03-01 14:15:00,21.5,21.5,21.48,21.49,72000.0,15.8295,15.8295,15.8147,15.8221,72000.0
2005-03-01 14:20:00,21.49,21.5,21.49,21.49,183800.0,15.8221,15.8295,15.8221,15.8221,183800.0
2005-03-01 14:25:00,21.49,21.5,21.44,21.46,80000.0,15.8221,15.8295,15.7853,15.8,80000.0
2005-03-01 14:30:00,21.46,21.49,21.45,21.48,51400.0,15.8,15.8221,15.7927,15.8147,51400.0
2005-03-01 14:35:00,21.48,21.5,21.48,21.5,63800.0,15.8147,15.8295,15.8147,15.8295,63800.0
2005-03-01 14:40:00,21.5,21.5,21.49,21.5,53200.0,15.8295,15.8295,15.8221,15.8295,53200.0
2005-03-01 14:45:00,21.5,21.5,21.49,21.49,100400.0,15.8295,15.8295,15.8221,15.8221,100400.0
2005-03-01 14:50:00,21.49,21.5,21.48,21.48,30400.0,15.8221,15.8295,15.8147,15.8147,30400.0
2005-03-01 14:55:00,21.49,21.5,21.48,21.5,81600.0,15.8221,15.8295,15.8147,15.8295,81600.0
2005-03-01 15:00:00,21.5,21.55,21.5,21.5,192000.0,15.8295,15.8663,15.8295,15.8295,192000.0
2005-03-01 15:05:00,21.5,21.52,21.49,21.49,313800.0,15.8295,15.8442,15.8221,15.8221,313800.0
2005-03-01 15:10:00,21.49,21.49,21.44,21.45,92000.0,15.8221,15.8221,15.7853,15.7927,92000.0
2005-03-01 15:15:00,21.45,21.47,21.43,21.43,65600.0,15.7927,15.8074,15.7779,15.7779,65600.0
2005-03-01 15:20:00,21.43,21.48,21.43,21.47,125400.0,15.7779,15.8147,15.7779,15.8074,125400.0
2005-03-01 15:25:00,21.48,21.5,21.47,21.5,176400.0,15.8147,15.8295,15.8074,15.8295,176400.0
2005-03-01 15:30:00,21.5,21.51,21.48,21.5,208800.0,15.8295,15.8368,15.8147,15.8295,208800.0
2005-03-01 15:35:00,21.49,21.5,21.48,21.49,94400.0,15.8221,15.8295,15.8147,15.8221,94400.0
2005-03-01 15:40:00,21.49,21.5,21.47,21.49,198800.0,15.8221,15.8295,15.8074,15.8221,198800.0
2005-03-01 15:45:00,21.48,21.49,21.43,21.43,107000.0,15.8147,15.8221,15.7779,15.7779,107000.0
2005-03-01 15:50:00,21.43,21.46,21.42,21.43,211600.0,15.7779,15.8,15.7706,15.7779,211600.0
2005-03-01 15:55:00,21.43,21.46,21.41,21.46,259400.0,15.7779,15.8,15.7632,15.8,259400.0
2005-03-02 09:30:00,21.43,21.43,21.27,21.28,127200.0,15.7779,15.7779,15.6601,15.6675,127200.0
2005-03-02 09:35:00,21.25,21.56,21.25,21.56,164000.0,15.6454,15.8736,15.6454,15.8736,164000.0
2005-03-02 09:40:00,21.56,21.64,21.56,21.63,176800.0,15.8736,15.9325,15.8736,15.9252,176800.0
2005-03-02 09:45:00,21.61,21.74,21.6,21.74,120800.0,15.9105,16.0062,15.9031,16.0062,120800.0
2005-03-02 09:50:00,21.74,21.74,21.68,21.68,134200.0,16.0062,16.0062,15.962,15.962,134200.0
2005-03-02 09:55:00,21.68,21.71,21.58,21.61,152000.0,15.962,15.9841,15.8884,15.9105,152000.0
2005-03-02 10:00:00,21.61,21.74,21.61,21.68,166000.0,15.9105,16.0062,15.9105,15.962,166000.0
2005-03-02 10:05:00,21.68,21.71,21.65,21.69,114800.0,15.962,15.9841,15.9399,15.9694,114800.0
2005-03-02 10:10:00,21.68,21.72,21.65,21.67,137400.0,15.962,15.9914,15.9399,15.9546,137400.0
2005-03-02 10:15:00,21.67,21.7,21.66,21.67,70400.0,15.9546,15.9767,15.9473,15.9546,70400.0
2005-03-02 10:20:00,21.67,21.68,21.59,21.59,79400.0,15.9546,15.962,15.8957,15.8957,79400.0
2005-03-02 10:25:00,21.59,21.62,21.46,21.62,304200.0,15.8957,15.9178,15.8,15.9178,304200.0
2005-03-02 10:30:00,21.61,21.63,21.5,21.63,262000.0,15.9105,15.9252,15.8295,15.9252,262000.0
2005-03-02 10:35:00,21.63,21.75,21.63,21.74,244400.0,15.9252,16.0135,15.9252,16.0062,244400.0
2005-03-02 10:40:00,21.73,21.8,21.73,21.78,189200.0,15.9988,16.0503,15.9988,16.0356,189200.0
2005-03-02 10:45:00,21.78,21.79,21.77,21.78,125600.0,16.0356,16.043,16.0283,16.0356,125600.0
2005-03-02 10:50:00,21.78,21.78,21.71,21.72,65800.0,16.0356,16.0356,15.9841,15.9914,65800.0
2005-03-02 10:55:00,21.71,21.75,21.66,21.75,161400.0,15.9841,16.0135,15.9473,16.0135,161400.0
2005-03-02 11:00:00,21.75,21.75,21.65,21.71,158600.0,16.0135,16.0135,15.9399,15.9841,158600.0
2005-03-02 11:05:00,21.71,21.73,21.68,21.72,148000.0,15.9841,15.9988,15.962,15.9914,148000.0
2005-03-02 11:10:00,21.72,21.78,21.71,21.75,125400.0,15.9914,16.0356,15.9841,16.0135,125400.0
2005-03-02 11:15:00,21.75,21.79,21.74,21.79,164000.0,16.0135,16.043,16.0062,16.043,164000.0
2005-03-02 11:20:00,21.79,21.86,21.7,21.72,216600.0,16.043,16.0945,15.9767,15.9914,216600.0
2005-03-02 11:25:00,21.72,21.75,21.68,21.69,113000.0,15.9914,16.0135,15.962,15.9694,113000.0
2005-03-02 11:30:00,21.69,21.75,21.68,21.68,119000.0,15.9694,16.0135,15.962,15.962,119000.0
2005-03-02 11:35:00,21.68,21.72,21.66,21.67,108800.0,15.962,15.9914,15.9473,15.9546,108800.0
2005-03-02 11:40:00,21.66,21.79,21.65,21.78,106200.0,15.9473,16.043,15.9399,16.0356,106200.0
2005-03-02 11:45:00,21.78,21.85,21.75,21.79,124800.0,16.0356,16.0872,16.0135,16.043,124800.0
2005-03-02 11:50:00,21.81,21.81,21.74,21.78,80600.0,16.0577,16.0577,16.0062,16.0356,80600.0
2005-03-02 11:55:00,21.77,21.77,21.73,21.74,56000.0,16.0283,16.0283,15.9988,16.0062,56000.0
2005-03-02 12:00:00,21.74,21.75,21.71,21.71,52400.0,16.0062,16.0135,15.9841,15.9841,52400.0
2005-03-02 12:05:00,21.71,21.77,21.71,21.71,73800.0,15.9841,16.0283,15.9841,15.9841,73800.0
2005-03-02 12:10:00,21.72,21.78,21.7,21.78,53000.0,15.9914,16.0356,15.9767,16.0356,53000.0
2005-03-02 12:15:00,21.79,21.82,21.79,21.81,60400.0,16.043,16.0651,16.043,16.0577,60400.0
2005-03-02 12:20:00,21.81,21.88,21.81,21.86,83800.0,16.0577,16.1092,16.0577,16.0945,83800.0
2005-03-02 12:25:00,21.85,21.88,21.82,21.86,58800.0,16.0872,16.1092,16.0651,16.0945,58800.0
2005-03-02 12:30:00,21.86,21.88,21.84,21.84,37400.0,16.0945,16.1092,16.0798,16.0798,37400.0
2005-03-02 12:35:00,21.84,21.86,21.8,21.82,56800.0,16.0798,16.0945,16.0503,16.0651,56800.0
2005-03-02 12:40:00,21.83,21.86,21.82,21.86,130200.0,16.0724,16.0945,16.0651,16.0945,130200.0
2005-03-02 12:45:00,21.87,21.88,21.84,21.88,115400.0,16.1019,16.1092,16.0798,16.1092,115400.0
2005-03-02 12:50:00,21.88,21.89,21.86,21.89,80000.0,16.1092,16.1166,16.0945,16.1166,80000.0
2005-03-02 12:55:00,21.88,21.9,21.86,21.87,131600.0,16.1092,16.124,16.0945,16.1019,131600.0
2005-03-02 13:00:00,21.88,21.91,21.86,21.88,120800.0,16.1092,16.1313,16.0945,16.1092,120800.0
2005-03-02 13:05:00,21.88,21.9,21.86,21.88,82000.0,16.1092,16.124,16.0945,16.1092,82000.0
2005-03-02 13:10:00,21.88,21.93,21.87,21.93,145000.0,16.1092,16.1461,16.1019,16.1461,145000.0
2005-03-02 13:15:00,21.93,22.01,21.93,22.01,152800.0,16.1461,16.205,16.1461,16.205,152800.0
2005-03-02 13:20:00,22.0,22.03,21.97,22.03,201000.0,16.1976,16.2197,16.1755,16.2197,201000.0
2005-03-02 13:25:00,22.03,22.05,21.99,22.0,91200.0,16.2197,16.2344,16.1902,16.1976,91200.0
2005-03-02 13:30:00,21.99,22.0,21.95,21.96,225800.0,16.1902,16.1976,16.1608,16.1681,225800.0
2005-03-02 13:35:00,21.96,21.98,21.93,21.93,99200.0,16.1681,16.1829,16.1461,16.1461,99200.0
2005-03-02 13:40:00,21.93,21.95,21.91,21.91,93400.0,16.1461,16.1608,16.1313,16.1313,93400.0
2005-03-02 13:45:00,21.91,21.92,21.88,21.92,82800.0,16.1313,16.1387,16.1092,16.1387,82800.0
2005-03-02 13:50:00,21.92,21.92,21.82,21.83,88400.0,16.1387,16.1387,16.0651,16.0724,88400.0
2005-03-02 13:55:00,21.83,21.92,21.81,21.89,118600.0,16.0724,16.1387,16.0577,16.1166,118600.0
2005-03-02 14:00:00,21.89,21.9,21.83,21.86,96600.0,16.1166,16.124,16.0724,16.0945,96600.0
2005-03-02 14:05:00,21.85,21.89,21.83,21.84,84200.0,16.0872,16.1166,16.0724,16.0798,84200.0
2005-03-02 14:10:00,21.83,21.86,21.82,21.86,78400.0,16.0724,16.0945,16.0651,16.0945,78400.0
2005-03-02 14:15:00,21.85,21.88,21.84,21.85,75400.0,16.0872,16.1092,16.0798,16.0872,75400.0
2005-03-02 14:20:00,21.85,21.86,21.83,21.85,57800.0,16.0872,16.0945,16.0724,16.0872,57800.0
2005-03-02 14:25:00,21.84,21.86,21.83,21.86,53200.0,16.0798,16.0945,16.0724,16.0945,53200.0
2005-03-02 14:30:00,21.86,21.86,21.83,21.83,48600.0,16.0945,16.0945,16.0724,16.0724,48600.0
2005-03-02 14:35:00,21.83,21.87,21.78,21.86,117000.0,16.0724,16.1019,16.0356,16.0945,117000.0
2005-03-02 14:40:00,21.86,21.87,21.85,21.87,109000.0,16.0945,16.1019,16.0872,16.1019,109000.0
2005-03-02 14:45:00,21.86,21.88,21.83,21.86,73000.0,16.0945,16.1092,16.0724,16.0945,73000.0
2005-03-02 14:50:00,21.86,21.9,21.83,21.89,91600.0,16.0945,16.124,16.0724,16.1166,91600.0
2005-03-02 14:55:00,21.89,21.89,21.86,21.88,54200.0,16.1166,16.1166,16.0945,16.1092,54200.0
2005-03-02 15:00:00,21.86,21.9,21.86,21.89,56800.0,16.0945,16.124,16.0945,16.1166,56800.0
2005-03-02 15:05:00,21.89,21.94,21.86,21.94,67800.0,16.1166,16.1534,16.0945,16.1534,67800.0
2005-03-02 15:10:00,21.94,21.94,21.86,21.86,75600.0,16.1534,16.1534,16.0945,16.0945,75600.0
2005-03-02 15:15:00,21.85,21.86,21.83,21.83,82400.0,16.0872,16.0945,16.0724,16.0724,82400.0
2005-03-02 15:20:00,21.84,21.88,21.84,21.88,89400.0,16.0798,16.1092,16.0798,16.1092,89400.0
2005-03-02 15:25:00,21.88,21.9,21.87,21.9,48800.0,16.1092,16.124,16.1019,16.124,48800.0
2005-03-02 15:30:00,21.9,21.93,21.88,21.89,113800.0,16.124,16.1461,16.1092,16.1166,113800.0
2005-03-02 15:35:00,21.89,21.89,21.86,21.86,91200.0,16.1166,16.1166,16.0945,16.0945,91200.0
2005-03-02 15:40:00,21.86,21.9,21.85,21.9,90000.0,16.0945,16.124,16.0872,16.124,90000.0
2005-03-02 15:45:00,21.9,21.92,21.88,21.91,115600.0,16.124,16.1387,16.1092,16.1313,115600.0
2005-03-02 15:50:00,21.91,21.93,21.89,21.9,111000.0,16.1313,16.1461,16.1166,16.124,111000.0
2005-03-02 15:55:00,21.89,21.92,21.88,21.89,179400.0,16.1166,16.1387,16.1092,16.1166,179400.0
2005-03-03 09:30:00,22.02,22.03,22.01,22.02,150800.0,16.2123,16.2197,16.205,16.2123,150800.0
2005-03-03 09:35:00,22.03,22.08,22.02,22.08,157200.0,16.2197,16.2565,16.2123,16.2565,157200.0
2005-03-03 09:40:00,22.08,22.13,22.08,22.08,163600.0,16.2565,16.2933,16.2565,16.2565,163600.0
2005-03-03 09:45:00,22.09,22.11,22.03,22.08,111400.0,16.2639,16.2786,16.2197,16.2565,111400.0
2005-03-03 09:50:00,22.09,22.16,22.08,22.15,92600.0,16.2639,16.3154,16.2565,16.308,92600.0
2005-03-03 09:55:00,22.14,22.17,22.11,22.12,93800.0,16.3007,16.3228,16.2786,16.2859,93800.0
2005-03-03 10:00:00,22.13,22.17,22.11,22.14,144400.0,16.2933,16.3228,16.2786,16.3007,144400.0
2005-03-03 10:05:00,22.13,22.16,22.12,22.16,78400.0,16.2933,16.3154,16.2859,16.3154,78400.0
2005-03-03 10:10:00,22.16,22.24,22.16,22.2,101000.0,16.3154,16.3743,16.3154,16.3448,101000.0
2005-03-03 10:15:00,22.19,22.2,22.13,22.18,79000.0,16.3375,16.3448,16.2933,16.3301,79000.0
2005-03-03 10:20:00,22.17,22.18,22.09,22.09,55200.0,16.3228,16.3301,16.2639,16.2639,55200.0
2005-03-03 10:25:00,22.09,22.1,22.0,22.01,100200.0,16.2639,16.2712,16.1976,16.205,100200.0
2005-03-03 10:30:00,22.0,22.04,22.0,22.02,164600.0,16.1976,16.227,16.1976,16.2123,164600.0
2005-03-03 10:35:00,22.02,22.08,21.99,22.07,154600.0,16.2123,16.2565,16.1902,16.2491,154600.0
2005-03-03 10:40:00,22.07,22.11,22.05,22.09,71000.0,16.2491,16.2786,16.2344,16.2639,71000.0
2005-03-03 10:45:00,22.1,22.18,22.1,22.11,131000.0,16.2712,16.3301,16.2712,16.2786,131000.0
2005-03-03 10:50:00,22.12,22.15,22.09,22.14,51600.0,16.2859,16.308,16.2639,16.3007,51600.0
2005-03-03 10:55:00,22.14,22.16,22.13,22.16,73800.0,16.3007,16.3154,16.2933,16.3154,73800.0
2005-03-03 11:00:00,22.16,22.17,22.08,22.1,84200.0,16.3154,16.3228,16.2565,16.2712,84200.0
2005-03-03 11:05:00,22.1,22.13,22.06,22.07,287600.0,16.2712,16.2933,16.2418,16.2491,287600.0
2005-03-03 11:10:00,22.05,22.09,22.05,22.07,49200.0,16.2344,16.2639,16.2344,16.2491,49200.0
2005-03-03 11:15:00,22.06,22.07,22.05,22.06,246400.0,16.2418,16.2491,16.2344,16.2418,246400.0
2005-03-03 11:20:00,22.06,22.11,22.06,22.08,284200.0,16.2418,16.2786,16.2418,16.2565,284200.0
2005-03-03 11:25:00,22.07,22.09,22.0,22.02,640200.0,16.2491,16.2639,16.1976,16.2123,640200.0
2005-03-03 11:30:00,22.0,22.03,21.93,21.93,66400.0,16.1976,16.2197,16.1461,16.1461,66400.0
2005-03-03 11:35:00,21.94,21.95,21.93,21.93,158800.0,16.1534,16.1608,16.1461,16.1461,158800.0
2005-03-03 11:40:00,21.93,22.02,21.93,22.02,100400.0,16.1461,16.2123,16.1461,16.2123,100400.0
2005-03-03 11:45:00,22.02,22.03,21.94,21.95,118600.0,16.2123,16.2197,16.1534,16.1608,118600.0
2005-03-03 11:50:00,21.94,21.97,21.93,21.94,74400.0,16.1534,16.1755,16.1461,16.1534,74400.0
2005-03-03 11:55:00,21.94,21.98,21.89,21.96,100200.0,16.1534,16.1829,16.1166,16.1681,100200.0
2005-03-03 12:00:00,21.95,22.0,21.93,21.95,115200.0,16.1608,16.1976,16.1461,16.1608,115200.0
2005-03-03 12:05:00,21.94,21.98,21.93,21.98,48000.0,16.1534,16.1829,16.1461,16.1829,48000.0
2005-03-03 12:10:00,21.98,22.0,21.97,22.0,95000.0,16.1829,16.1976,16.1755,16.1976,95000.0
2005-03-03 12:15:00,22.0,22.04,22.0,22.04,119000.0,16.1976,16.227,16.1976,16.227,119000.0
2005-03-03 12:20:00,22.05,22.08,22.04,22.08,80200.0,16.2344,16.2565,16.227,16.2565,80200.0
2005-03-03 12:25:00,22.08,22.08,22.03,22.04,63600.0,16.2565,16.2565,16.2197,16.227,63600.0
2005-03-03 12:30:00,22.04,22.07,22.03,22.05,115200.0,16.227,16.2491,16.2197,16.2344,115200.0
2005-03-03 12:35:00,22.05,22.05,22.0,22.0,89200.0,16.2344,16.2344,16.1976,16.1976,89200.0
2005-03-03 12:40:00,22.0,22.0,21.98,21.99,86400.0,16.1976,16.1976,16.1829,16.1902,86400.0
2005-03-03 12:45:00,21.99,22.0,21.99,22.0,27800.0,16.1902,16.1976,16.1902,16.1976,27800.0
2005-03-03 12:50:00,22.0,22.01,21.99,22.01,43800.0,16.1976,16.205,16.1902,16.205,43800.0
2005-03-03 12:55:00,22.02,22.02,21.98,22.0,48600.0,16.2123,16.2123,16.1829,16.1976,48600.0
2005-03-03 13:00:00,22.0,22.06,22.0,22.03,116000.0,16.1976,16.2418,16.1976,16.2197,116000.0
2005-03-03 13:05:00,22.03,22.04,22.0,22.03,116000.0,16.2197,16.227,16.1976,16.2197,116000.0
2005-03-03 13:10:00,22.03,22.04,22.01,22.03,52200.0,16.2197,16.227,16.205,16.2197,52200.0
2005-03-03 13:15:00,22.03,22.05,22.03,22.04,66400.0,16.2197,16.2344,16.2197,16.227,66400.0
2005-03-03 13:20:00,22.04,22.05,22.01,22.02,25200.0,16.227,16.2344,16.205,16.2123,25200.0
2005-03-03 13:25:00,22.02,22.03,22.01,22.03,28800.0,16.2123,16.2197,16.205,16.2197,28800.0
2005-03-03 13:30:00,22.03,22.09,22.03,22.08,52400.0,16.2197,16.2639,16.2197,16.2565,52400.0
2005-03-03 13:35:00,22.08,22.1,22.08,22.1,45200.0,16.2565,16.2712,16.2565,16.2712,45200.0
2005-03-03 13:40:00,22.1,22.13,22.1,22.12,90800.0,16.2712,16.2933,16.2712,16.2859,90800.0
2005-03-03 13:45:00,22.11,22.13,22.1,22.13,103000.0,16.2786,16.2933,16.2712,16.2933,103000.0
2005-03-03 13:50:00,22.14,22.18,22.14,22.18,295800.0,16.3007,16.3301,16.3007,16.3301,295800.0
2005-03-03 13:55:00,22.17,22.18,22.1,22.1,266400.0,16.3228,16.3301,16.2712,16.2712,266400.0
2005-03-03 14:00:00,22.1,22.16,22.1,22.12,162000.0,16.2712,16.3154,16.2712,16.2859,162000.0
2005-03-03 14:05:00,22.13,22.13,22.05,22.05,81200.0,16.2933,16.2933,16.2344,16.2344,81200.0
2005-03-03 14:10:00,22.05,22.06,21.96,21.98,334200.0,16.2344,16.2418,16.1681,16.1829,334200.0
2005-03-03 14:15:00,21.97,22.02,21.97,22.02,56200.0,16.1755,16.2123,16.1755,16.2123,56200.0
2005-03-03 14:20:00,22.0,22.1,22.0,22.07,100800.0,16.1976,16.2712,16.1976,16.2491,100800.0
2005-03-03 14:25:00,22.07,22.1,22.06,22.09,190200.0,16.2491,16.2712,16.2418,16.2639,190200.0
2005-03-03 14:30:00,22.09,22.1,22.08,22.09,69200.0,16.2639,16.2712,16.2565,16.2639,69200.0
2005-03-03 14:35:00,22.08,22.09,22.05,22.06,166000.0,16.2565,16.2639,16.2344,16.2418,166000.0
2005-03-03 14:40:00,22.07,22.09,22.05,22.05,70600.0,16.2491,16.2639,16.2344,16.2344,70600.0
2005-03-03 14:45:00,22.06,22.08,22.05,22.07,59600.0,16.2418,16.2565,16.2344,16.2491,59600.0
2005-03-03 14:50:00,22.08,22.1,22.07,22.1,49000.0,16.2565,16.2712,16.2491,16.2712,49000.0
2005-03-03 14:55:00,22.1,22.1,22.09,22.1,139800.0,16.2712,16.2712,16.2639,16.2712,139800.0
2005-03-03 15:00:00,22.1,22.1,22.08,22.08,129600.0,16.2712,16.2712,16.2565,16.2565,129600.0
2005-03-03 15:05:00,22.08,22.1,22.07,22.07,116600.0,16.2565,16.2712,16.2491,16.2491,116600.0
2005-03-03 15:10:00,22.07,22.1,22.07,22.07,281400.0,16.2491,16.2712,16.2491,16.2491,281400.0
2005-03-03 15:15:00,22.07,22.08,22.04,22.05,68600.0,16.2491,16.2565,16.227,16.2344,68600.0
2005-03-03 15:20:00,22.05,22.06,22.04,22.05,141800.0,16.2344,16.2418,16.227,16.2344,141800.0
2005-03-03 15:25:00,22.05,22.11,22.05,22.11,105400.0,16.2344,16.2786,16.2344,16.2786,105400.0
2005-03-03 15:30:00,22.11,22.11,22.08,22.09,75800.0,16.2786,16.2786,16.2565,16.2639,75800.0
2005-03-03 15:35:00,22.09,22.09,22.07,22.08,100600.0,16.2639,16.2639,16.2491,16.2565,100600.0
2005-03-03 15:40:00,22.08,22.11,22.08,22.1,151200.0,16.2565,16.2786,16.2565,16.2712,151200.0
2005-03-03 15:45:00,22.1,22.1,22.07,22.07,117400.0,16.2712,16.2712,16.2491,16.2491,117400.0
2005-03-03 15:50:00,22.07,22.07,22.04,22.06,159200.0,16.2491,16.2491,16.227,16.2418,159200.0
2005-03-03 15:55:00,22.06,22.07,22.05,22.05,151000.0,16.2418,16.2491,16.2344,16.2344,151000.0
2005-03-04 09:30:00,22.23,22.25,22.19,22.23,186000.0,16.3669,16.3817,16.3375,16.3669,186000.0
2005-03-04 09:35:00,22.24,22.25,22.2,22.23,83200.0,16.3743,16.3817,16.3448,16.3669,83200.0
2005-03-04 09:40:00,22.23,22.24,22.13,22.13,285600.0,16.3669,16.3743,16.2933,16.2933,285600.0
2005-03-04 09:45:00,22.13,22.13,22.01,22.01,260400.0,16.2933,16.2933,16.205,16.205,260400.0
2005-03-04 09:50:00,22.02,22.12,22.01,22.1,293600.0,16.2123,16.2859,16.205,16.2712,293600.0
2005-03-04 09:55:00,22.11,22.18,22.09,22.18,135000.0,16.2786,16.3301,16.2639,16.3301,135000.0
2005-03-04 10:00:00,22.18,22.23,22.16,22.2,68000.0,16.3301,16.3669,16.3154,16.3448,68000.0
2005-03-04 10:05:00,22.19,22.19,22.04,22.04,304200.0,16.3375,16.3375,16.227,16.227,304200.0
2005-03-04 10:10:00,22.04,22.1,22.0,22.03,459800.0,16.227,16.2712,16.1976,16.2197,459800.0
2005-03-04 10:15:00,22.03,22.08,22.01,22.07,174800.0,16.2197,16.2565,16.205,16.2491,174800.0
2005-03-04 10:20:00,22.07,22.13,22.07,22.1,149800.0,16.2491,16.2933,16.2491,16.2712,149800.0
2005-03-04 10:25:00,22.09,22.12,22.06,22.06,457000.0,16.2639,16.2859,16.2418,16.2418,457000.0
2005-03-04 10:30:00,22.05,22.06,22.01,22.04,650200.0,16.2344,16.2418,16.205,16.227,650200.0
2005-03-04 10:35:00,22.04,22.13,22.04,22.11,102600.0,16.227,16.2933,16.227,16.2786,102600.0
2005-03-04 10:40:00,22.11,22.16,22.11,22.14,95000.0,16.2786,16.3154,16.2786,16.3007,95000.0
2005-03-04 10:45:00,22.13,22.18,22.12,22.15,71200.0,16.2933,16.3301,16.2859,16.308,71200.0
2005-03-04 10:50:00,22.14,22.14,22.06,22.08,98200.0,16.3007,16.3007,16.2418,16.2565,98200.0
2005-03-04 10:55:00,22.08,22.12,22.08,22.12,70600.0,16.2565,16.2859,16.2565,16.2859,70600.0
2005-03-04 11:00:00,22.12,22.14,22.11,22.13,54000.0,16.2859,16.3007,16.2786,16.2933,54000.0
2005-03-04 11:05:00,22.13,22.13,22.08,22.08,75400.0,16.2933,16.2933,16.2565,16.2565,75400.0
2005-03-04 11:10:00,22.08,22.16,22.08,22.16,883000.0,16.2565,16.3154,16.2565,16.3154,883000.0
2005-03-04 11:15:00,22.16,22.17,22.12,22.12,451800.0,16.3154,16.3228,16.2859,16.2859,451800.0
2005-03-04 11:20:00,22.12,22.14,22.1,22.11,59400.0,16.2859,16.3007,16.2712,16.2786,59400.0
2005-03-04 11:25:00,22.1,22.17,22.1,22.16,108200.0,16.2712,16.3228,16.2712,16.3154,108200.0
2005-03-04 11:30:00,22.16,22.2,22.16,22.19,63800.0,16.3154,16.3448,16.3154,16.3375,63800.0
2005-03-04 11:35:00,22.18,22.2,22.14,22.16,78600.0,16.3301,16.3448,16.3007,16.3154,78600.0
2005-03-04 11:40:00,22.15,22.18,22.1,22.13,123800.0,16.308,16.3301,16.2712,16.2933,123800.0
2005-03-04 11:45:00,22.14,22.17,22.12,22.17,54200.0,16.3007,16.3228,16.2859,16.3228,54200.0
2005-03-04 11:50:00,22.17,22.18,22.16,22.17,43800.0,16.3228,16.3301,16.3154,16.3228,43800.0
2005-03-04 11:55:00,22.17,22.18,22.15,22.16,36000.0,16.3228,16.3301,16.308,16.3154,36000.0
2005-03-04 12:00:00,22.16,22.19,22.15,22.15,30000.0,16.3154,16.3375,16.308,16.308,30000.0
2005-03-04 12:05:00,22.15,22.18,22.15,22.17,100000.0,16.308,16.3301,16.308,16.3228,100000.0
2005-03-04 12:10:00,22.17,22.2,22.15,22.15,62800.0,16.3228,16.3448,16.308,16.308,62800.0
2005-03-04 12:15:00,22.15,22.22,22.14,22.2,72400.0,16.308,16.3596,16.3007,16.3448,72400.0
2005-03-04 12:20:00,22.2,22.21,22.18,22.18,55000.0,16.3448,16.3522,16.3301,16.3301,55000.0
2005-03-04 12:25:00,22.19,22.21,22.18,22.18,37000.0,16.3375,16.3522,16.3301,16.3301,37000.0
2005-03-04 12:30:00,22.18,22.2,22.18,22.2,28400.0,16.3301,16.3448,16.3301,16.3448,28400.0
2005-03-04 12:35:00,22.2,22.25,22.2,22.25,48200.0,16.3448,16.3817,16.3448,16.3817,48200.0
2005-03-04 12:40:00,22.25,22.25,22.23,22.24,39400.0,16.3817,16.3817,16.3669,16.3743,39400.0
2005-03-04 12:45:00,22.24,22.24,22.22,22.23,30800.0,16.3743,16.3743,16.3596,16.3669,30800.0
2005-03-04 12:50:00,22.23,22.3,22.21,22.23,72400.0,16.3669,16.4185,16.3522,16.3669,72400.0
2005-03-04 12:55:00,22.23,22.23,22.18,22.18,63400.0,16.3669,16.3669,16.3301,16.3301,63400.0
2005-03-04 13:00:00,22.17,22.21,22.17,22.18,39800.0,16.3228,16.3522,16.3228,16.3301,39800.0
2005-03-04 13:05:00,22.16,22.2,22.16,22.18,36800.0,16.3154,16.3448,16.3154,16.3301,36800.0
2005-03-04 13:10:00,22.17,22.17,22.14,22.16,45800.0,16.3228,16.3228,16.3007,16.3154,45800.0
2005-03-04 13:15:00,22.16,22.16,22.15,22.15,47600.0,16.3154,16.3154,16.308,16.308,47600.0
2005-03-04 13:20:00,22.15,22.16,22.13,22.16,55400.0,16.308,16.3154,16.2933,16.3154,55400.0
2005-03-04 13:25:00,22.18,22.24,22.18,22.22,39000.0,16.3301,16.3743,16.3301,16.3596,39000.0
2005-03-04 13:30:00,22.22,22.25,22.22,22.23,168000.0,16.3596,16.3817,16.3596,16.3669,168000.0
2005-03-04 13:35:00,22.23,22.28,22.23,22.28,60400.0,16.3669,16.4037,16.3669,16.4037,60400.0
2005-03-04 13:40:00,22.28,22.3,22.27,22.3,54800.0,16.4037,16.4185,16.3964,16.4185,54800.0
2005-03-04 13:45:00,22.3,22.35,22.3,22.33,59800.0,16.4185,16.4553,16.4185,16.4406,59800.0
2005-03-04 13:50:00,22.34,22.42,22.33,22.42,121600.0,16.4479,16.5068,16.4406,16.5068,121600.0
2005-03-04 13:55:00,22.42,22.42,22.39,22.41,101800.0,16.5068,16.5068,16.4847,16.4995,101800.0
2005-03-04 14:00:00,22.42,22.47,22.39,22.43,128200.0,16.5068,16.5436,16.4847,16.5142,128200.0
2005-03-04 14:05:00,22.42,22.45,22.39,22.41,53600.0,16.5068,16.5289,16.4847,16.4995,53600.0
2005-03-04 14:10:00,22.41,22.42,22.38,22.38,40800.0,16.4995,16.5068,16.4774,16.4774,40800.0
2005-03-04 14:15:00,22.38,22.41,22.36,22.4,30800.0,16.4774,16.4995,16.4626,16.4921,30800.0
2005-03-04 14:20:00,22.4,22.41,22.38,22.4,23600.0,16.4921,16.4995,16.4774,16.4921,23600.0
2005-03-04 14:25:00,22.4,22.41,22.36,22.37,44400.0,16.4921,16.4995,16.4626,16.47,44400.0
2005-03-04 14:30:00,22.37,22.41,22.36,22.41,62200.0,16.47,16.4995,16.4626,16.4995,62200.0
2005-03-04 14:35:00,22.41,22.43,22.4,22.43,50800.0,16.4995,16.5142,16.4921,16.5142,50800.0
2005-03-04 14:40:00,22.43,22.45,22.42,22.42,172400.0,16.5142,16.5289,16.5068,16.5068,172400.0
2005-03-04 14:45:00,22.42,22.47,22.42,22.46,51400.0,16.5068,16.5436,16.5068,16.5363,51400.0
2005-03-04 14:50:00,22.47,22.5,22.46,22.48,59200.0,16.5436,16.5657,16.5363,16.551,59200.0
2005-03-04 14:55:00,22.48,22.5,22.48,22.49,35400.0,16.551,16.5657,16.551,16.5584,35400.0
2005-03-04 15:00:00,22.49,22.49,22.45,22.46,55200.0,16.5584,16.5584,16.5289,16.5363,55200.0
2005-03-04 15:05:00,22.46,22.46,22.45,22.46,48800.0,16.5363,16.5363,16.5289,16.5363,48800.0
2005-03-04 15:10:00,22.46,22.48,22.43,22.45,98600.0,16.5363,16.551,16.5142,16.5289,98600.0
2005-03-04 15:15:00,22.45,22.48,22.45,22.47,46800.0,16.5289,16.551,16.5289,16.5436,46800.0
2005-03-04 15:20:00,22.47,22.5,22.45,22.45,141200.0,16.5436,16.5657,16.5289,16.5289,141200.0
2005-03-04 15:25:00,22.45,22.46,22.42,22.42,96600.0,16.5289,16.5363,16.5068,16.5068,96600.0
2005-03-04 15:30:00,22.42,22.43,22.39,22.39,110200.0,16.5068,16.5142,16.4847,16.4847,110200.0
2005-03-04 15:35:00,22.39,22.4,22.38,22.38,57600.0,16.4847,16.4921,16.4774,16.4774,57600.0
2005-03-04 15:40:00,22.38,22.38,22.33,22.34,69000.0,16.4774,16.4774,16.4406,16.4479,69000.0
2005-03-04 15:45:00,22.34,22.35,22.31,22.32,145000.0,16.4479,16.4553,16.4258,16.4332,145000.0
2005-03-04 15:50:00,22.32,22.39,22.32,22.38,117400.0,16.4332,16.4847,16.4332,16.4774,117400.0
2005-03-04 15:55:00,22.38,22.42,22.38,22.4,221800.0,16.4774,16.5068,16.4774,16.4921,221800.0
2005-03-07 09:30:00,22.4,22.4,22.31,22.34,221400.0,16.4921,16.4921,16.4258,16.4479,221400.0
2005-03-07 09:35:00,22.34,22.38,22.29,22.29,131200.0,16.4479,16.4774,16.4111,16.4111,131200.0
2005-03-07 09:40:00,22.3,22.34,22.18,22.18,108000.0,16.4185,16.4479,16.3301,16.3301,108000.0
2005-03-07 09:45:00,22.18,22.2,22.14,22.14,172200.0,16.3301,16.3448,16.3007,16.3007,172200.0
2005-03-07 09:50:00,22.16,22.16,22.09,22.13,160400.0,16.3154,16.3154,16.2639,16.2933,160400.0
2005-03-07 09:55:00,22.15,22.16,22.05,22.09,154400.0,16.308,16.3154,16.2344,16.2639,154400.0
2005-03-07 10:00:00,22.08,22.15,22.07,22.1,141200.0,16.2565,16.308,16.2491,16.2712,141200.0
2005-03-07 10:05:00,22.09,22.1,22.04,22.07,105200.0,16.2639,16.2712,16.227,16.2491,105200.0
2005-03-07 10:10:00,22.06,22.1,22.0,22.02,95000.0,16.2418,16.2712,16.1976,16.2123,95000.0
2005-03-07 10:15:00,22.01,22.07,22.01,22.04,138400.0,16.205,16.2491,16.205,16.227,138400.0
2005-03-07 10:20:00,22.04,22.06,22.0,22.01,75400.0,16.227,16.2418,16.1976,16.205,75400.0
2005-03-07 10:25:00,22.02,22.03,21.96,21.96,151400.0,16.2123,16.2197,16.1681,16.1681,151400.0
2005-03-07 10:30:00,21.96,22.02,21.93,21.93,191200.0,16.1681,16.2123,16.1461,16.1461,191200.0
2005-03-07 10:35:00,21.93,21.94,21.86,21.94,122000.0,16.1461,16.1534,16.0945,16.1534,122000.0
2005-03-07 10:40:00,21.93,21.95,21.9,21.91,194200.0,16.1461,16.1608,16.124,16.1313,194200.0
2005-03-07 10:45:00,21.91,21.99,21.91,21.93,235000.0,16.1313,16.1902,16.1313,16.1461,235000.0
2005-03-07 10:50:00,21.93,21.98,21.93,21.98,267400.0,16.1461,16.1829,16.1461,16.1829,267400.0
2005-03-07 10:55:00,21.99,22.0,21.96,21.97,153400.0,16.1902,16.1976,16.1681,16.1755,153400.0
2005-03-07 11:00:00,21.97,22.02,21.95,21.96,140200.0,16.1755,16.2123,16.1608,16.1681,140200.0
2005-03-07 11:05:00,21.97,22.03,21.95,22.03,73600.0,16.1755,16.2197,16.1608,16.2197,73600.0
2005-03-07 11:10:00,22.02,22.05,21.99,22.0,90400.0,16.2123,16.2344,16.1902,16.1976,90400.0
2005-03-07 11:15:00,21.98,22.0,21.96,21.98,64000.0,16.1829,16.1976,16.1681,16.1829,64000.0
2005-03-07 11:20:00,21.98,22.02,21.98,22.0,33600.0,16.1829,16.2123,16.1829,16.1976,33600.0
2005-03-07 11:25:00,22.0,22.02,21.93,22.02,58400.0,16.1976,16.2123,16.1461,16.2123,58400.0
2005-03-07 11:30:00,22.01,22.04,22.0,22.04,90200.0,16.205,16.227,16.1976,16.227,90200.0
2005-03-07 11:35:00,22.05,22.07,22.02,22.05,90200.0,16.2344,16.2491,16.2123,16.2344,90200.0
2005-03-07 11:40:00,22.05,22.1,22.02,22.09,139200.0,16.2344,16.2712,16.2123,16.2639,139200.0
2005-03-07 11:45:00,22.09,22.09,22.0,22.01,49600.0,16.2639,16.2639,16.1976,16.205,49600.0
2005-03-07 11:50:00,22.01,22.02,21.95,22.0,33200.0,16.205,16.2123,16.1608,16.1976,33200.0
2005-03-07 11:55:00,22.0,22.07,22.0,22.0,67400.0,16.1976,16.2491,16.1976,16.1976,67400.0
2005-03-07 12:00:00,22.0,22.06,22.0,22.0,87200.0,16.1976,16.2418,16.1976,16.1976,87200.0
2005-03-07 12:05:00,22.0,22.05,22.0,22.03,45400.0,16.1976,16.2344,16.1976,16.2197,45400.0
2005-03-07 12:10:00,22.04,22.06,22.03,22.04,45600.0,16.227,16.2418,16.2197,16.227,45600.0
2005-03-07 12:15:00,22.04,22.05,22.02,22.03,240600.0,16.227,16.2344,16.2123,16.2197,240600.0
2005-03-07 12:20:00,22.03,22.03,22.0,22.02,142200.0,16.2197,16.2197,16.1976,16.2123,142200.0
2005-03-07 12:25:00,22.0,22.02,22.0,22.02,74200.0,16.1976,16.2123,16.1976,16.2123,74200.0
2005-03-07 12:30:00,22.01,22.03,22.0,22.02,74400.0,16.205,16.2197,16.1976,16.2123,74400.0
2005-03-07 12:35:00,22.03,22.03,21.98,21.98,113600.0,16.2197,16.2197,16.1829,16.1829,113600.0
2005-03-07 12:40:00,21.98,22.01,21.98,22.01,299000.0,16.1829,16.205,16.1829,16.205,299000.0
2005-03-07 12:45:00,22.01,22.02,22.0,22.0,737400.0,16.205,16.2123,16.1976,16.1976,737400.0
2005-03-07 12:50:00,22.0,22.01,22.0,22.0,37200.0,16.1976,16.205,16.1976,16.1976,37200.0
2005-03-07 12:55:00,22.0,22.01,21.99,21.99,36400.0,16.1976,16.205,16.1902,16.1902,36400.0
2005-03-07 13:00:00,21.99,22.02,21.99,22.01,70200.0,16.1902,16.2123,16.1902,16.205,70200.0
2005-03-07 13:05:00,22.01,22.02,21.99,22.01,80000.0,16.205,16.2123,16.1902,16.205,80000.0
2005-03-07 13:10:00,22.01,22.02,22.0,22.0,92600.0,16.205,16.2123,16.1976,16.1976,92600.0
2005-03-07 13:15:00,22.0,22.0,21.99,22.0,150000.0,16.1976,16.1976,16.1902,16.1976,150000.0
2005-03-07 13:20:00,22.0,22.01,21.99,22.01,174800.0,16.1976,16.205,16.1902,16.205,174800.0
2005-03-07 13:25:00,22.01,22.01,21.98,21.99,332200.0,16.205,16.205,16.1829,16.1902,332200.0
2005-03-07 13:30:00,21.99,22.0,21.96,21.96,214800.0,16.1902,16.1976,16.1681,16.1681,214800.0
2005-03-07 13:35:00,21.95,21.96,21.93,21.96,78200.0,16.1608,16.1681,16.1461,16.1681,78200.0
2005-03-07 13:40:00,21.96,21.99,21.96,21.96,41400.0,16.1681,16.1902,16.1681,16.1681,41400.0
2005-03-07 13:45:00,21.96,21.97,21.94,21.96,56200.0,16.1681,16.1755,16.1534,16.1681,56200.0
2005-03-07 13:50:00,21.96,21.97,21.93,21.95,118000.0,16.1681,16.1755,16.1461,16.1608,118000.0
2005-03-07 13:55:00,21.94,21.97,21.9,21.97,91600.0,16.1534,16.1755,16.124,16.1755,91600.0
2005-03-07 14:00:00,21.97,21.99,21.97,21.97,96200.0,16.1755,16.1902,16.1755,16.1755,96200.0
2005-03-07 14:05:00,21.97,21.99,21.95,21.97,132400.0,16.1755,16.1902,16.1608,16.1755,132400.0
2005-03-07 14:10:00,21.97,21.98,21.96,21.97,28600.0,16.1755,16.1829,16.1681,16.1755,28600.0
2005-03-07 14:15:00,21.98,21.98,21.97,21.97,81600.0,16.1829,16.1829,16.1755,16.1755,81600.0
2005-03-07 14:20:00,21.96,21.98,21.95,21.96,237400.0,16.1681,16.1829,16.1608,16.1681,237400.0
2005-03-07 14:25:00,21.95,21.95,21.91,21.93,85000.0,16.1608,16.1608,16.1313,16.1461,85000.0
2005-03-07 14:30:00,21.93,21.94,21.92,21.92,70600.0,16.1461,16.1534,16.1387,16.1387,70600.0
2005-03-07 14:35:00,21.92,21.93,21.9,21.92,96600.0,16.1387,16.1461,16.124,16.1387,96600.0
2005-03-07 14:40:00,21.92,21.92,21.88,21.91,174200.0,16.1387,16.1387,16.1092,16.1313,174200.0
2005-03-07 14:45:00,21.91,21.93,21.9,21.93,185600.0,16.1313,16.1461,16.124,16.1461,185600.0
2005-03-07 14:50:00,21.93,21.93,21.9,21.9,148200.0,16.1461,16.1461,16.124,16.124,148200.0
2005-03-07 14:55:00,21.9,21.9,21.89,21.9,178600.0,16.124,16.124,16.1166,16.124,178600.0
2005-03-07 15:00:00,21.9,21.91,21.9,21.9,116000.0,16.124,16.1313,16.124,16.124,116000.0
2005-03-07 15:05:00,21.9,21.92,21.9,21.91,170400.0,16.124,16.1387,16.124,16.1313,170400.0
2005-03-07 15:10:00,21.91,21.91,21.89,21.9,48400.0,16.1313,16.1313,16.1166,16.124,48400.0
2005-03-07 15:15:00,21.9,21.9,21.85,21.88,224400.0,16.124,16.124,16.0872,16.1092,224400.0
2005-03-07 15:20:00,21.88,21.9,21.87,21.89,128000.0,16.1092,16.124,16.1019,16.1166,128000.0
2005-03-07 15:25:00,21.88,21.89,21.84,21.86,124200.0,16.1092,16.1166,16.0798,16.0945,124200.0
2005-03-07 15:30:00,21.85,21.87,21.84,21.86,141400.0,16.0872,16.1019,16.0798,16.0945,141400.0
2005-03-07 15:35:00,21.86,21.91,21.85,21.91,149600.0,16.0945,16.1313,16.0872,16.1313,149600.0
2005-03-07 15:40:00,21.91,21.93,21.9,21.92,126000.0,16.1313,16.1461,16.124,16.1387,126000.0
2005-03-07 15:45:00,21.93,21.95,21.93,21.93,145200.0,16.1461,16.1608,16.1461,16.1461,145200.0
2005-03-07 15:50:00,21.93,21.93,21.9,21.92,202200.0,16.1461,16.1461,16.124,16.1387,202200.0
2005-03-07 15:55:00,21.92,21.92,21.9,21.9,231000.0,16.1387,16.1387,16.124,16.124,231000.0
2005-03-08 09:30:00,21.89,21.99,21.86,21.99,198200.0,16.1166,16.1902,16.0945,16.1902,198200.0
2005-03-08 09:35:00,21.99,22.04,21.94,22.03,138400.0,16.1902,16.227,16.1534,16.2197,138400.0
2005-03-08 09:40:00,22.03,22.03,21.93,21.93,287000.0,16.2197,16.2197,16.1461,16.1461,287000.0
2005-03-08 09:45:00,21.93,22.01,21.92,21.92,313800.0,16.1461,16.205,16.1387,16.1387,313800.0
2005-03-08 09:50:00,21.93,21.97,21.88,21.94,171400.0,16.1461,16.1755,16.1092,16.1534,171400.0
2005-03-08 09:55:00,21.95,21.97,21.89,21.89,146800.0,16.1608,16.1755,16.1166,16.1166,146800.0
2005-03-08 10:00:00,21.89,21.93,21.85,21.93,129400.0,16.1166,16.1461,16.0872,16.1461,129400.0
2005-03-08 10:05:00,21.93,21.93,21.83,21.84,113000.0,16.1461,16.1461,16.0724,16.0798,113000.0
2005-03-08 10:10:00,21.83,21.84,21.8,21.84,193800.0,16.0724,16.0798,16.0503,16.0798,193800.0
2005-03-08 10:15:00,21.85,21.89,21.81,21.81,92400.0,16.0872,16.1166,16.0577,16.0577,92400.0
2005-03-08 10:20:00,21.83,21.86,21.81,21.86,121000.0,16.0724,16.0945,16.0577,16.0945,121000.0
2005-03-08 10:25:00,21.87,21.88,21.82,21.86,126800.0,16.1019,16.1092,16.0651,16.0945,126800.0
2005-03-08 10:30:00,21.86,21.91,21.85,21.89,238600.0,16.0945,16.1313,16.0872,16.1166,238600.0
2005-03-08 10:35:00,21.89,21.91,21.84,21.86,117600.0,16.1166,16.1313,16.0798,16.0945,117600.0
2005-03-08 10:40:00,21.86,21.93,21.86,21.91,121400.0,16.0945,16.1461,16.0945,16.1313,121400.0
2005-03-08 10:45:00,21.91,21.92,21.88,21.9,90200.0,16.1313,16.1387,16.1092,16.124,90200.0
2005-03-08 10:50:00,21.91,21.97,21.91,21.97,83200.0,16.1313,16.1755,16.1313,16.1755,83200.0
2005-03-08 10:55:00,21.97,21.97,21.92,21.95,111000.0,16.1755,16.1755,16.1387,16.1608,111000.0
2005-03-08 11:00:00,21.94,21.96,21.93,21.95,72600.0,16.1534,16.1681,16.1461,16.1608,72600.0
2005-03-08 11:05:00,21.95,21.95,21.9,21.91,61600.0,16.1608,16.1608,16.124,16.1313,61600.0
2005-03-08 11:10:00,21.91,21.97,21.91,21.96,70200.0,16.1313,16.1755,16.1313,16.1681,70200.0
2005-03-08 11:15:00,21.96,21.97,21.91,21.92,38000.0,16.1681,16.1755,16.1313,16.1387,38000.0
2005-03-08 11:20:00,21.92,21.95,21.91,21.93,83600.0,16.1387,16.1608,16.1313,16.1461,83600.0
2005-03-08 11:25:00,21.93,21.93,21.92,21.93,38200.0,16.1461,16.1461,16.1387,16.1461,38200.0
2005-03-08 11:30:00,21.93,21.94,21.92,21.92,55600.0,16.1461,16.1534,16.1387,16.1387,55600.0
2005-03-08 11:35:00,21.92,21.94,21.92,21.93,153800.0,16.1387,16.1534,16.1387,16.1461,153800.0
2005-03-08 11:40:00,21.94,21.94,21.92,21.94,94200.0,16.1534,16.1534,16.1387,16.1534,94200.0
2005-03-08 11:45:00,21.93,21.94,21.92,21.92,104400.0,16.1461,16.1534,16.1387,16.1387,104400.0
2005-03-08 11:50:00,21.92,21.93,21.9,21.91,39600.0,16.1387,16.1461,16.124,16.1313,39600.0
2005-03-08 11:55:00,21.91,21.91,21.88,21.88,33200.0,16.1313,16.1313,16.1092,16.1092,33200.0
2005-03-08 12:00:00,21.88,21.89,21.84,21.86,86600.0,16.1092,16.1166,16.0798,16.0945,86600.0
2005-03-08 12:05:00,21.85,21.9,21.84,21.88,63600.0,16.0872,16.124,16.0798,16.1092,63600.0
2005-03-08 12:10:00,21.88,21.88,21.83,21.83,21400.0,16.1092,16.1092,16.0724,16.0724,21400.0
2005-03-08 12:15:00,21.83,21.86,21.81,21.81,49600.0,16.0724,16.0945,16.0577,16.0577,49600.0
2005-03-08 12:20:00,21.78,21.81,21.72,21.72,119400.0,16.0356,16.0577,15.9914,15.9914,119400.0
2005-03-08 12:25:00,21.72,21.74,21.7,21.72,96200.0,15.9914,16.0062,15.9767,15.9914,96200.0
2005-03-08 12:30:00,21.72,21.75,21.72,21.73,58600.0,15.9914,16.0135,15.9914,15.9988,58600.0
2005-03-08 12:35:00,21.73,21.75,21.73,21.75,374000.0,15.9988,16.0135,15.9988,16.0135,374000.0
2005-03-08 12:40:00,21.75,21.76,21.7,21.75,67600.0,16.0135,16.0209,15.9767,16.0135,67600.0
2005-03-08 12:45:00,21.74,21.75,21.72,21.74,32600.0,16.0062,16.0135,15.9914,16.0062,32600.0
2005-03-08 12:50:00,21.74,21.77,21.73,21.77,36200.0,16.0062,16.0283,15.9988,16.0283,36200.0
2005-03-08 12:55:00,21.76,21.77,21.74,21.75,315000.0,16.0209,16.0283,16.0062,16.0135,315000.0
2005-03-08 13:00:00,21.74,21.77,21.74,21.77,36600.0,16.0062,16.0283,16.0062,16.0283,36600.0
2005-03-08 13:05:00,21.76,21.81,21.73,21.75,77800.0,16.0209,16.0577,15.9988,16.0135,77800.0
2005-03-08 13:10:00,21.75,21.75,21.73,21.74,21400.0,16.0135,16.0135,15.9988,16.0062,21400.0
2005-03-08 13:15:00,21.74,21.77,21.73,21.77,31800.0,16.0062,16.0283,15.9988,16.0283,31800.0
2005-03-08 13:20:00,21.78,21.78,21.74,21.74,35200.0,16.0356,16.0356,16.0062,16.0062,35200.0
2005-03-08 13:25:00,21.74,21.75,21.74,21.74,9600.0,16.0062,16.0135,16.0062,16.0062,9600.0
2005-03-08 13:30:00,21.74,21.75,21.74,21.75,23800.0,16.0062,16.0135,16.0062,16.0135,23800.0
2005-03-08 13:35:00,21.75,21.76,21.75,21.75,88400.0,16.0135,16.0209,16.0135,16.0135,88400.0
2005-03-08 13:40:00,21.76,21.79,21.75,21.78,78200.0,16.0209,16.043,16.0135,16.0356,78200.0
2005-03-08 13:45:00,21.78,21.78,21.77,21.77,56600.0,16.0356,16.0356,16.0283,16.0283,56600.0
2005-03-08 13:50:00,21.77,21.77,21.73,21.76,224800.0,16.0283,16.0283,15.9988,16.0209,224800.0
2005-03-08 13:55:00,21.76,21.76,21.73,21.75,61000.0,16.0209,16.0209,15.9988,16.0135,61000.0
2005-03-08 14:00:00,21.75,21.75,21.74,21.75,69400.0,16.0135,16.0135,16.0062,16.0135,69400.0
2005-03-08 14:05:00,21.75,21.76,21.74,21.74,63200.0,16.0135,16.0209,16.0062,16.0062,63200.0
2005-03-08 14:10:00,21.74,21.75,21.72,21.72,120200.0,16.0062,16.0135,15.9914,15.9914,120200.0
2005-03-08 14:15:00,21.73,21.74,21.7,21.7,106800.0,15.9988,16.0062,15.9767,15.9767,106800.0
2005-03-08 14:20:00,21.7,21.73,21.7,21.71,68600.0,15.9767,15.9988,15.9767,15.9841,68600.0
2005-03-08 14:25:00,21.71,21.74,21.71,21.72,47000.0,15.9841,16.0062,15.9841,15.9914,47000.0
2005-03-08 14:30:00,21.72,21.74,21.72,21.73,59400.0,15.9914,16.0062,15.9914,15.9988,59400.0
2005-03-08 14:35:00,21.73,21.77,21.73,21.77,114200.0,15.9988,16.0283,15.9988,16.0283,114200.0
2005-03-08 14:40:00,21.77,21.77,21.74,21.75,89200.0,16.0283,16.0283,16.0062,16.0135,89200.0
2005-03-08 14:45:00,21.75,21.78,21.74,21.77,76200.0,16.0135,16.0356,16.0062,16.0283,76200.0
2005-03-08 14:50:00,21.78,21.79,21.75,21.76,50000.0,16.0356,16.043,16.0135,16.0209,50000.0
2005-03-08 14:55:00,21.76,21.78,21.75,21.75,83600.0,16.0209,16.0356,16.0135,16.0135,83600.0
2005-03-08 15:00:00,21.75,21.75,21.75,21.75,30200.0,16.0135,16.0135,16.0135,16.0135,30200.0
2005-03-08 15:05:00,21.75,21.75,21.73,21.74,37600.0,16.0135,16.0135,15.9988,16.0062,37600.0
2005-03-08 15:10:00,21.74,21.75,21.72,21.73,39400.0,16.0062,16.0135,15.9914,15.9988,39400.0
2005-03-08 15:15:00,21.73,21.75,21.73,21.75,230000.0,15.9988,16.0135,15.9988,16.0135,230000.0
2005-03-08 15:20:00,21.75,21.75,21.74,21.75,106800.0,16.0135,16.0135,16.0062,16.0135,106800.0
2005-03-08 15:25:00,21.75,21.75,21.72,21.72,71000.0,16.0135,16.0135,15.9914,15.9914,71000.0
2005-03-08 15:30:00,21.72,21.73,21.7,21.73,78000.0,15.9914,15.9988,15.9767,15.9988,78000.0
2005-03-08 15:35:00,21.73,21.73,21.66,21.66,109000.0,15.9988,15.9988,15.9473,15.9473,109000.0
2005-03-08 15:40:00,21.66,21.68,21.65,21.67,95800.0,15.9473,15.962,15.9399,15.9546,95800.0
2005-03-08 15:45:00,21.67,21.7,21.66,21.7,65600.0,15.9546,15.9767,15.9473,15.9767,65600.0
2005-03-08 15:50:00,21.69,21.71,21.68,21.69,68800.0,15.9694,15.9841,15.962,15.9694,68800.0
2005-03-08 15:55:00,21.7,21.71,21.68,21.69,122600.0,15.9767,15.9841,15.962,15.9694,122600.0
2005-03-09 09:30:00,21.84,21.9,21.8,21.82,135600.0,16.0798,16.124,16.0503,16.0651,135600.0
2005-03-09 09:35:00,21.82,21.9,21.78,21.83,101600.0,16.0651,16.124,16.0356,16.0724,101600.0
2005-03-09 09:40:00,21.83,21.9,21.74,21.79,109800.0,16.0724,16.124,16.0062,16.043,109800.0
2005-03-09 09:45:00,21.79,21.83,21.66,21.67,80600.0,16.043,16.0724,15.9473,15.9546,80600.0
2005-03-09 09:50:00,21.67,21.89,21.65,21.68,133800.0,15.9546,16.1166,15.9399,15.962,133800.0
2005-03-09 09:55:00,21.67,21.72,21.65,21.71,66000.0,15.9546,15.9914,15.9399,15.9841,66000.0
2005-03-09 10:00:00,21.71,21.71,21.66,21.68,131000.0,15.9841,15.9841,15.9473,15.962,131000.0
2005-03-09 10:05:00,21.68,21.71,21.63,21.64,117000.0,15.962,15.9841,15.9252,15.9325,117000.0
2005-03-09 10:10:00,21.65,21.68,21.62,21.68,104000.0,15.9399,15.962,15.9178,15.962,104000.0
2005-03-09 10:15:00,21.68,21.71,21.66,21.7,58800.0,15.962,15.9841,15.9473,15.9767,58800.0
2005-03-09 10:20:00,21.7,21.76,21.7,21.71,132600.0,15.9767,16.0209,15.9767,15.9841,132600.0
2005-03-09 10:25:00,21.72,21.74,21.64,21.66,93400.0,15.9914,16.0062,15.9325,15.9473,93400.0
2005-03-09 10:30:00,21.66,21.66,21.49,21.59,397200.0,15.9473,15.9473,15.8221,15.8957,397200.0
2005-03-09 10:35:00,21.58,21.6,21.53,21.57,198400.0,15.8884,15.9031,15.8516,15.881,198400.0
2005-03-09 10:40:00,21.57,21.6,21.53,21.55,241000.0,15.881,15.9031,15.8516,15.8663,241000.0
2005-03-09 10:45:00,21.54,21.58,21.5,21.52,143200.0,15.8589,15.8884,15.8295,15.8442,143200.0
2005-03-09 10:50:00,21.52,21.54,21.43,21.43,148400.0,15.8442,15.8589,15.7779,15.7779,148400.0
2005-03-09 10:55:00,21.44,21.53,21.43,21.52,91200.0,15.7853,15.8516,15.7779,15.8442,91200.0
2005-03-09 11:00:00,21.53,21.6,21.52,21.6,191000.0,15.8516,15.9031,15.8442,15.9031,191000.0
2005-03-09 11:05:00,21.6,21.63,21.53,21.53,99800.0,15.9031,15.9252,15.8516,15.8516,99800.0
2005-03-09 11:10:00,21.53,21.56,21.5,21.54,131200.0,15.8516,15.8736,15.8295,15.8589,131200.0
2005-03-09 11:15:00,21.54,21.55,21.51,21.54,99800.0,15.8589,15.8663,15.8368,15.8589,99800.0
2005-03-09 11:20:00,21.54,21.58,21.53,21.56,78200.0,15.8589,15.8884,15.8516,15.8736,78200.0
2005-03-09 11:25:00,21.56,21.61,21.56,21.61,173800.0,15.8736,15.9105,15.8736,15.9105,173800.0
2005-03-09 11:30:00,21.61,21.64,21.6,21.6,107000.0,15.9105,15.9325,15.9031,15.9031,107000.0
2005-03-09 11:35:00,21.6,21.62,21.58,21.59,62400.0,15.9031,15.9178,15.8884,15.8957,62400.0
2005-03-09 11:40:00,21.59,21.59,21.53,21.54,28400.0,15.8957,15.8957,15.8516,15.8589,28400.0
2005-03-09 11:45:00,21.54,21.57,21.52,21.56,34600.0,15.8589,15.881,15.8442,15.8736,34600.0
2005-03-09 11:50:00,21.57,21.59,21.55,21.59,26600.0,15.881,15.8957,15.8663,15.8957,26600.0
2005-03-09 11:55:00,21.59,21.59,21.56,21.58,45600.0,15.8957,15.8957,15.8736,15.8884,45600.0
2005-03-09 12:00:00,21.59,21.59,21.54,21.55,53600.0,15.8957,15.8957,15.8589,15.8663,53600.0
2005-03-09 12:05:00,21.55,21.56,21.54,21.56,52000.0,15.8663,15.8736,15.8589,15.8736,52000.0
2005-03-09 12:10:00,21.56,21.58,21.55,21.56,84000.0,15.8736,15.8884,15.8663,15.8736,84000.0
2005-03-09 12:15:00,21.56,21.57,21.53,21.54,91000.0,15.8736,15.881,15.8516,15.8589,91000.0
2005-03-09 12:20:00,21.54,21.57,21.54,21.56,107600.0,15.8589,15.881,15.8589,15.8736,107600.0
2005-03-09 12:25:00,21.56,21.58,21.55,21.57,76800.0,15.8736,15.8884,15.8663,15.881,76800.0
2005-03-09 12:30:00,21.57,21.6,21.56,21.59,87600.0,15.881,15.9031,15.8736,15.8957,87600.0
2005-03-09 12:35:00,21.59,21.59,21.54,21.57,113400.0,15.8957,15.8957,15.8589,15.881,113400.0
2005-03-09 12:40:00,21.58,21.59,21.56,21.57,60800.0,15.8884,15.8957,15.8736,15.881,60800.0
2005-03-09 12:45:00,21.57,21.59,21.56,21.59,37600.0,15.881,15.8957,15.8736,15.8957,37600.0
2005-03-09 12:50:00,21.59,21.6,21.54,21.59,86600.0,15.8957,15.9031,15.8589,15.8957,86600.0
2005-03-09 12:55:00,21.59,21.59,21.56,21.57,57000.0,15.8957,15.8957,15.8736,15.881,57000.0
2005-03-09 13:00:00,21.56,21.61,21.56,21.61,162800.0,15.8736,15.9105,15.8736,15.9105,162800.0
2005-03-09 13:05:00,21.61,21.61,21.58,21.6,78800.0,15.9105,15.9105,15.8884,15.9031,78800.0
2005-03-09 13:10:00,21.6,21.61,21.58,21.6,65800.0,15.9031,15.9105,15.8884,15.9031,65800.0
2005-03-09 13:15:00,21.6,21.6,21.59,21.59,38800.0,15.9031,15.9031,15.8957,15.8957,38800.0
2005-03-09 13:20:00,21.59,21.64,21.59,21.63,78800.0,15.8957,15.9325,15.8957,15.9252,78800.0
2005-03-09 13:25:00,21.63,21.64,21.61,21.63,40200.0,15.9252,15.9325,15.9105,15.9252,40200.0
2005-03-09 13:30:00,21.63,21.65,21.61,21.61,46800.0,15.9252,15.9399,15.9105,15.9105,46800.0
2005-03-09 13:35:00,21.61,21.62,21.55,21.55,90800.0,15.9105,15.9178,15.8663,15.8663,90800.0
2005-03-09 13:40:00,21.55,21.55,21.5,21.54,183200.0,15.8663,15.8663,15.8295,15.8589,183200.0
2005-03-09 13:45:00,21.54,21.58,21.53,21.54,63800.0,15.8589,15.8884,15.8516,15.8589,63800.0
2005-03-09 13:50:00,21.53,21.54,21.5,21.5,108000.0,15.8516,15.8589,15.8295,15.8295,108000.0
2005-03-09 13:55:00,21.5,21.52,21.49,21.49,70200.0,15.8295,15.8442,15.8221,15.8221,70200.0
2005-03-09 14:00:00,21.49,21.58,21.49,21.54,128200.0,15.8221,15.8884,15.8221,15.8589,128200.0
2005-03-09 14:05:00,21.55,21.58,21.52,21.55,68600.0,15.8663,15.8884,15.8442,15.8663,68600.0
2005-03-09 14:10:00,21.56,21.56,21.52,21.53,108600.0,15.8736,15.8736,15.8442,15.8516,108600.0
2005-03-09 14:15:00,21.52,21.53,21.48,21.5,104200.0,15.8442,15.8516,15.8147,15.8295,104200.0
2005-03-09 14:20:00,21.51,21.53,21.47,21.47,49400.0,15.8368,15.8516,15.8074,15.8074,49400.0
2005-03-09 14:25:00,21.46,21.48,21.44,21.48,218400.0,15.8,15.8147,15.7853,15.8147,218400.0
2005-03-09 14:30:00,21.48,21.48,21.44,21.47,335600.0,15.8147,15.8147,15.7853,15.8074,335600.0
2005-03-09 14:35:00,21.47,21.48,21.45,21.45,231600.0,15.8074,15.8147,15.7927,15.7927,231600.0
2005-03-09 14:40:00,21.45,21.47,21.43,21.43,193200.0,15.7927,15.8074,15.7779,15.7779,193200.0
2005-03-09 14:45:00,21.44,21.46,21.42,21.45,92200.0,15.7853,15.8,15.7706,15.7927,92200.0
2005-03-09 14:50:00,21.46,21.47,21.42,21.46,145200.0,15.8,15.8074,15.7706,15.8,145200.0
2005-03-09 14:55:00,21.45,21.46,21.41,21.41,60400.0,15.7927,15.8,15.7632,15.7632,60400.0
2005-03-09 15:00:00,21.41,21.41,21.35,21.36,149600.0,15.7632,15.7632,15.719,15.7264,149600.0
2005-03-09 15:05:00,21.35,21.37,21.31,21.31,180800.0,15.719,15.7338,15.6896,15.6896,180800.0
2005-03-09 15:10:00,21.31,21.33,21.28,21.28,211600.0,15.6896,15.7043,15.6675,15.6675,211600.0
2005-03-09 15:15:00,21.29,21.29,21.26,21.27,209800.0,15.6749,15.6749,15.6528,15.6601,209800.0
2005-03-09 15:20:00,21.27,21.28,21.23,21.24,137800.0,15.6601,15.6675,15.6307,15.638,137800.0
2005-03-09 15:25:00,21.24,21.28,21.23,21.25,115000.0,15.638,15.6675,15.6307,15.6454,115000.0
2005-03-09 15:30:00,21.24,21.26,21.24,21.24,200000.0,15.638,15.6528,15.638,15.638,200000.0
2005-03-09 15:35:00,21.24,21.24,21.18,21.18,225600.0,15.638,15.638,15.5939,15.5939,225600.0
2005-03-09 15:40:00,21.18,21.21,21.16,21.18,405000.0,15.5939,15.616,15.5791,15.5939,405000.0
2005-03-09 15:45:00,21.18,21.21,21.15,21.15,357000.0,15.5939,15.616,15.5718,15.5718,357000.0
2005-03-09 15:50:00,21.15,21.15,21.1,21.13,364200.0,15.5718,15.5718,15.535,15.5571,364200.0
2005-03-09 15:55:00,21.13,21.14,21.06,21.08,274000.0,15.5571,15.5644,15.5055,15.5202,274000.0
2005-03-10 09:30:00,21.0,21.0,20.9,20.93,422800.0,15.4613,15.4613,15.3877,15.4098,422800.0
2005-03-10 09:35:00,20.92,20.93,20.79,20.81,275400.0,15.4024,15.4098,15.3067,15.3215,275400.0
2005-03-10 09:40:00,20.82,21.0,20.73,20.75,405200.0,15.3288,15.4613,15.2625,15.2773,405200.0
2005-03-10 09:45:00,20.75,20.92,20.74,20.9,296600.0,15.2773,15.4024,15.2699,15.3877,296600.0
2005-03-10 09:50:00,20.9,20.93,20.83,20.85,327200.0,15.3877,15.4098,15.3362,15.3509,327200.0
2005-03-10 09:55:00,20.83,20.88,20.8,20.87,259600.0,15.3362,15.373,15.3141,15.3656,259600.0
2005-03-10 10:00:00,20.87,20.9,20.85,20.85,295800.0,15.3656,15.3877,15.3509,15.3509,295800.0
2005-03-10 10:05:00,20.85,20.86,20.82,20.83,180200.0,15.3509,15.3583,15.3288,15.3362,180200.0
2005-03-10 10:10:00,20.84,20.84,20.79,20.79,126600.0,15.3435,15.3435,15.3067,15.3067,126600.0
2005-03-10 10:15:00,20.79,20.79,20.6,20.61,229000.0,15.3067,15.3067,15.1668,15.1742,229000.0
2005-03-10 10:20:00,20.61,20.63,20.52,20.53,467800.0,15.1742,15.1889,15.1079,15.1153,467800.0
2005-03-10 10:25:00,20.53,20.55,20.5,20.55,266600.0,15.1153,15.13,15.0932,15.13,266600.0
2005-03-10 10:30:00,20.55,20.63,20.54,20.59,351000.0,15.13,15.1889,15.1227,15.1595,351000.0
2005-03-10 10:35:00,20.59,20.59,20.51,20.52,281800.0,15.1595,15.1595,15.1006,15.1079,281800.0
2005-03-10 10:40:00,20.52,20.55,20.49,20.5,612400.0,15.1079,15.13,15.0858,15.0932,612400.0
2005-03-10 10:45:00,20.51,20.57,20.5,20.53,335600.0,15.1006,15.1447,15.0932,15.1153,335600.0
2005-03-10 10:50:00,20.53,20.54,20.48,20.54,275800.0,15.1153,15.1227,15.0785,15.1227,275800.0
2005-03-10 10:55:00,20.54,20.59,20.53,20.58,482600.0,15.1227,15.1595,15.1153,15.1521,482600.0
2005-03-10 11:00:00,20.57,20.58,20.5,20.53,201400.0,15.1447,15.1521,15.0932,15.1153,201400.0
2005-03-10 11:05:00,20.52,20.53,20.45,20.46,145600.0,15.1079,15.1153,15.0564,15.0638,145600.0
2005-03-10 11:10:00,20.48,20.56,20.47,20.52,297800.0,15.0785,15.1374,15.0711,15.1079,297800.0
2005-03-10 11:15:00,20.52,20.63,20.52,20.59,318000.0,15.1079,15.1889,15.1079,15.1595,318000.0
2005-03-10 11:20:00,20.6,20.62,20.59,20.6,269400.0,15.1668,15.1816,15.1595,15.1668,269400.0
2005-03-10 11:25:00,20.6,20.63,20.58,20.59,173200.0,15.1668,15.1889,15.1521,15.1595,173200.0
2005-03-10 11:30:00,20.59,20.61,20.54,20.56,122400.0,15.1595,15.1742,15.1227,15.1374,122400.0
2005-03-10 11:35:00,20.58,20.58,20.53,20.56,76600.0,15.1521,15.1521,15.1153,15.1374,76600.0
2005-03-10 11:40:00,20.56,20.59,20.55,20.59,97000.0,15.1374,15.1595,15.13,15.1595,97000.0
2005-03-10 11:45:00,20.59,20.7,20.58,20.7,226800.0,15.1595,15.2405,15.1521,15.2405,226800.0
2005-03-10 11:50:00,20.7,20.75,20.69,20.74,248200.0,15.2405,15.2773,15.2331,15.2699,248200.0
2005-03-10 11:55:00,20.74,20.75,20.68,20.68,171800.0,15.2699,15.2773,15.2257,15.2257,171800.0
2005-03-10 12:00:00,20.68,20.7,20.64,20.65,102000.0,15.2257,15.2405,15.1963,15.2036,102000.0
2005-03-10 12:05:00,20.65,20.68,20.62,20.68,205800.0,15.2036,15.2257,15.1816,15.2257,205800.0
2005-03-10 12:10:00,20.69,20.76,20.68,20.75,121600.0,15.2331,15.2846,15.2257,15.2773,121600.0
2005-03-10 12:15:00,20.75,20.76,20.71,20.75,112200.0,15.2773,15.2846,15.2478,15.2773,112200.0
2005-03-10 12:20:00,20.75,20.81,20.73,20.74,86000.0,15.2773,15.3215,15.2625,15.2699,86000.0
2005-03-10 12:25:00,20.74,20.76,20.7,20.75,95800.0,15.2699,15.2846,15.2405,15.2773,95800.0
2005-03-10 12:30:00,20.75,20.78,20.67,20.71,114400.0,15.2773,15.2994,15.2184,15.2478,114400.0
2005-03-10 12:35:00,20.71,20.75,20.69,20.75,108600.0,15.2478,15.2773,15.2331,15.2773,108600.0
2005-03-10 12:40:00,20.75,20.81,20.74,20.75,102200.0,15.2773,15.3215,15.2699,15.2773,102200.0
2005-03-10 12:45:00,20.76,20.77,20.7,20.7,49800.0,15.2846,15.292,15.2405,15.2405,49800.0
2005-03-10 12:50:00,20.7,20.71,20.66,20.68,69400.0,15.2405,15.2478,15.211,15.2257,69400.0
2005-03-10 12:55:00,20.68,20.75,20.66,20.75,51400.0,15.2257,15.2773,15.211,15.2773,51400.0
2005-03-10 13:00:00,20.75,20.75,20.72,20.74,52600.0,15.2773,15.2773,15.2552,15.2699,52600.0
2005-03-10 13:05:00,20.74,20.75,20.73,20.74,35600.0,15.2699,15.2773,15.2625,15.2699,35600.0
2005-03-10 13:10:00,20.74,20.77,20.73,20.77,29400.0,15.2699,15.292,15.2625,15.292,29400.0
2005-03-10 13:15:00,20.76,20.77,20.71,20.72,94400.0,15.2846,15.292,15.2478,15.2552,94400.0
2005-03-10 13:20:00,20.71,20.73,20.68,20.69,42600.0,15.2478,15.2625,15.2257,15.2331,42600.0
2005-03-10 13:25:00,20.69,20.73,20.68,20.73,51800.0,15.2331,15.2625,15.2257,15.2625,51800.0
2005-03-10 13:30:00,20.71,20.74,20.7,20.74,101400.0,15.2478,15.2699,15.2405,15.2699,101400.0
2005-03-10 13:35:00,20.73,20.74,20.69,20.69,109400.0,15.2625,15.2699,15.2331,15.2331,109400.0
2005-03-10 13:40:00,20.7,20.7,20.59,20.59,149000.0,15.2405,15.2405,15.1595,15.1595,149000.0
2005-03-10 13:45:00,20.59,20.61,20.57,20.61,143000.0,15.1595,15.1742,15.1447,15.1742,143000.0
2005-03-10 13:50:00,20.61,20.65,20.59,20.59,322400.0,15.1742,15.2036,15.1595,15.1595,322400.0
2005-03-10 13:55:00,20.6,20.61,20.59,20.6,116000.0,15.1668,15.1742,15.1595,15.1668,116000.0
2005-03-10 14:00:00,20.6,20.6,20.52,20.52,85800.0,15.1668,15.1668,15.1079,15.1079,85800.0
2005-03-10 14:05:00,20.52,20.53,20.49,20.5,288600.0,15.1079,15.1153,15.0858,15.0932,288600.0
2005-03-10 14:10:00,20.5,20.56,20.5,20.51,212600.0,15.0932,15.1374,15.0932,15.1006,212600.0
2005-03-10 14:15:00,20.51,20.51,20.48,20.5,233400.0,15.1006,15.1006,15.0785,15.0932,233400.0
2005-03-10 14:20:00,20.5,20.55,20.5,20.5,175400.0,15.0932,15.13,15.0932,15.0932,175400.0
2005-03-10 14:25:00,20.5,20.54,20.48,20.54,242800.0,15.0932,15.1227,15.0785,15.1227,242800.0
2005-03-10 14:30:00,20.54,20.6,20.5,20.6,339000.0,15.1227,15.1668,15.0932,15.1668,339000.0
2005-03-10 14:35:00,20.59,20.6,20.56,20.56,103400.0,15.1595,15.1668,15.1374,15.1374,103400.0
2005-03-10 14:40:00,20.56,20.61,20.53,20.6,175200.0,15.1374,15.1742,15.1153,15.1668,175200.0
2005-03-10 14:45:00,20.6,20.66,20.59,20.65,207000.0,15.1668,15.211,15.1595,15.2036,207000.0
2005-03-10 14:50:00,20.65,20.65,20.61,20.61,142600.0,15.2036,15.2036,15.1742,15.1742,142600.0
2005-03-10 14:55:00,20.61,20.61,20.59,20.59,199800.0,15.1742,15.1742,15.1595,15.1595,199800.0
2005-03-10 15:00:00,20.59,20.6,20.56,20.56,153400.0,15.1595,15.1668,15.1374,15.1374,153400.0
2005-03-10 15:05:00,20.56,20.56,20.48,20.48,131400.0,15.1374,15.1374,15.0785,15.0785,131400.0
2005-03-10 15:10:00,20.48,20.5,20.45,20.47,472800.0,15.0785,15.0932,15.0564,15.0711,472800.0
2005-03-10 15:15:00,20.47,20.5,20.46,20.46,187800.0,15.0711,15.0932,15.0638,15.0638,187800.0
2005-03-10 15:20:00,20.46,20.47,20.45,20.45,214800.0,15.0638,15.0711,15.0564,15.0564,214800.0
2005-03-10 15:25:00,20.45,20.48,20.43,20.47,233400.0,15.0564,15.0785,15.0417,15.0711,233400.0
2005-03-10 15:30:00,20.47,20.49,20.45,20.47,224600.0,15.0711,15.0858,15.0564,15.0711,224600.0
2005-03-10 15:35:00,20.47,20.5,20.47,20.48,204000.0,15.0711,15.0932,15.0711,15.0785,204000.0
2005-03-10 15:40:00,20.48,20.49,20.47,20.48,193200.0,15.0785,15.0858,15.0711,15.0785,193200.0
2005-03-10 15:45:00,20.47,20.48,20.45,20.47,290800.0,15.0711,15.0785,15.0564,15.0711,290800.0
2005-03-10 15:50:00,20.47,20.55,20.46,20.52,334800.0,15.0711,15.13,15.0638,15.1079,334800.0
2005-03-10 15:55:00,20.52,20.52,20.49,20.5,285200.0,15.1079,15.1079,15.0858,15.0932,285200.0
2005-03-11 09:30:00,20.13,20.13,20.13,20.13,2000.0,14.8208,14.8208,14.8208,14.8208,2000.0
2005-03-11 09:35:00,18.81,20.15,18.81,20.13,1020400.0,13.8489,14.8355,13.8489,14.8208,1020400.0
2005-03-11 09:40:00,20.15,20.3,20.13,20.3,786200.0,14.8355,14.946,14.8208,14.946,786200.0
2005-03-11 09:45:00,20.33,20.57,20.21,20.56,882000.0,14.968,15.1447,14.8797,15.1374,882000.0
2005-03-11 09:50:00,20.57,20.67,20.57,20.61,738000.0,15.1447,15.2184,15.1447,15.1742,738000.0
2005-03-11 09:55:00,20.6,20.62,20.33,20.34,521400.0,15.1668,15.1816,14.968,14.9754,521400.0
2005-03-11 10:00:00,20.34,20.5,20.31,20.34,374800.0,14.9754,15.0932,14.9533,14.9754,374800.0
2005-03-11 10:05:00,20.36,20.36,20.25,20.3,304800.0,14.9901,14.9901,14.9091,14.946,304800.0
2005-03-11 10:10:00,20.29,20.31,20.15,20.18,377600.0,14.9386,14.9533,14.8355,14.8576,377600.0
2005-03-11 10:15:00,20.18,20.22,20.13,20.18,406800.0,14.8576,14.8871,14.8208,14.8576,406800.0
2005-03-11 10:20:00,20.2,20.2,20.08,20.1,422200.0,14.8723,14.8723,14.784,14.7987,422200.0
2005-03-11 10:25:00,20.1,20.13,20.06,20.11,422600.0,14.7987,14.8208,14.7693,14.8061,422600.0
2005-03-11 10:30:00,20.11,20.17,20.07,20.08,534200.0,14.8061,14.8502,14.7766,14.784,534200.0
2005-03-11 10:35:00,20.09,20.14,20.08,20.13,236000.0,14.7913,14.8282,14.784,14.8208,236000.0
2005-03-11 10:40:00,20.14,20.27,20.13,20.25,266200.0,14.8282,14.9239,14.8208,14.9091,266200.0
2005-03-11 10:45:00,20.25,20.25,20.21,20.24,348800.0,14.9091,14.9091,14.8797,14.9018,348800.0
2005-03-11 10:50:00,20.25,20.25,20.14,20.15,255600.0,14.9091,14.9091,14.8282,14.8355,255600.0
2005-03-11 10:55:00,20.16,20.2,20.12,20.16,163200.0,14.8429,14.8723,14.8134,14.8429,163200.0
2005-03-11 11:00:00,20.16,20.2,20.16,20.18,133200.0,14.8429,14.8723,14.8429,14.8576,133200.0
2005-03-11 11:05:00,20.18,20.22,20.16,20.21,96800.0,14.8576,14.8871,14.8429,14.8797,96800.0
2005-03-11 11:10:00,20.21,20.23,20.18,20.21,166800.0,14.8797,14.8944,14.8576,14.8797,166800.0
2005-03-11 11:15:00,20.21,20.28,20.21,20.27,155600.0,14.8797,14.9312,14.8797,14.9239,155600.0
2005-03-11 11:20:00,20.27,20.27,20.24,20.27,141400.0,14.9239,14.9239,14.9018,14.9239,141400.0
2005-03-11 11:25:00,20.27,20.3,20.25,20.29,150000.0,14.9239,14.946,14.9091,14.9386,150000.0
2005-03-11 11:30:00,20.3,20.32,20.28,20.29,174000.0,14.946,14.9607,14.9312,14.9386,174000.0
2005-03-11 11:35:00,20.28,20.3,20.28,20.3,160400.0,14.9312,14.946,14.9312,14.946,160400.0
2005-03-11 11:40:00,20.29,20.34,20.29,20.34,101400.0,14.9386,14.9754,14.9386,14.9754,101400.0
2005-03-11 11:45:00,20.36,20.39,20.31,20.31,162400.0,14.9901,15.0122,14.9533,14.9533,162400.0
2005-03-11 11:50:00,20.31,20.43,20.31,20.42,192000.0,14.9533,15.0417,14.9533,15.0343,192000.0
2005-03-11 11:55:00,20.42,20.42,20.37,20.38,196200.0,15.0343,15.0343,14.9975,15.0049,196200.0
2005-03-11 12:00:00,20.38,20.38,20.32,20.33,139400.0,15.0049,15.0049,14.9607,14.968,139400.0
2005-03-11 12:05:00,20.32,20.34,20.3,20.31,80200.0,14.9607,14.9754,14.946,14.9533,80200.0
2005-03-11 12:10:00,20.31,20.36,20.3,20.36,130200.0,14.9533,14.9901,14.946,14.9901,130200.0
2005-03-11 12:15:00,20.36,20.36,20.31,20.31,56000.0,14.9901,14.9901,14.9533,14.9533,56000.0
2005-03-11 12:20:00,20.31,20.35,20.31,20.35,59400.0,14.9533,14.9828,14.9533,14.9828,59400.0
2005-03-11 12:25:00,20.35,20.35,20.32,20.33,84600.0,14.9828,14.9828,14.9607,14.968,84600.0
2005-03-11 12:30:00,20.33,20.33,20.32,20.33,130600.0,14.968,14.968,14.9607,14.968,130600.0
2005-03-11 12:35:00,20.33,20.38,20.33,20.33,125000.0,14.968,15.0049,14.968,14.968,125000.0
2005-03-11 12:40:00,20.33,20.35,20.33,20.34,87800.0,14.968,14.9828,14.968,14.9754,87800.0
2005-03-11 12:45:00,20.34,20.38,20.34,20.36,103800.0,14.9754,15.0049,14.9754,14.9901,103800.0
2005-03-11 12:50:00,20.36,20.39,20.36,20.39,85000.0,14.9901,15.0122,14.9901,15.0122,85000.0
2005-03-11 12:55:00,20.38,20.39,20.33,20.35,60800.0,15.0049,15.0122,14.968,14.9828,60800.0
2005-03-11 13:00:00,20.35,20.38,20.35,20.38,97600.0,14.9828,15.0049,14.9828,15.0049,97600.0
2005-03-11 13:05:00,20.38,20.39,20.38,20.39,59800.0,15.0049,15.0122,15.0049,15.0122,59800.0
2005-03-11 13:10:00,20.38,20.43,20.38,20.41,110800.0,15.0049,15.0417,15.0049,15.0269,110800.0
2005-03-11 13:15:00,20.41,20.45,20.41,20.44,166600.0,15.0269,15.0564,15.0269,15.049,166600.0
2005-03-11 13:20:00,20.44,20.44,20.39,20.41,96000.0,15.049,15.049,15.0122,15.0269,96000.0
2005-03-11 13:25:00,20.41,20.43,20.41,20.43,148800.0,15.0269,15.0417,15.0269,15.0417,148800.0
2005-03-11 13:30:00,20.43,20.43,20.41,20.42,130400.0,15.0417,15.0417,15.0269,15.0343,130400.0
2005-03-11 13:35:00,20.42,20.43,20.4,20.41,101400.0,15.0343,15.0417,15.0196,15.0269,101400.0
2005-03-11 13:40:00,20.4,20.4,20.35,20.35,169800.0,15.0196,15.0196,14.9828,14.9828,169800.0
2005-03-11 13:45:00,20.35,20.36,20.31,20.33,116400.0,14.9828,14.9901,14.9533,14.968,116400.0
2005-03-11 13:50:00,20.32,20.36,20.29,20.33,86600.0,14.9607,14.9901,14.9386,14.968,86600.0
2005-03-11 13:55:00,20.33,20.34,20.28,20.33,117400.0,14.968,14.9754,14.9312,14.968,117400.0
2005-03-11 14:00:00,20.32,20.35,20.29,20.34,198800.0,14.9607,14.9828,14.9386,14.9754,198800.0
2005-03-11 14:05:00,20.34,20.38,20.34,20.38,130400.0,14.9754,15.0049,14.9754,15.0049,130400.0
2005-03-11 14:10:00,20.38,20.5,20.34,20.5,129000.0,15.0049,15.0932,14.9754,15.0932,129000.0
2005-03-11 14:15:00,20.35,20.4,20.35,20.4,75400.0,14.9828,15.0196,14.9828,15.0196,75400.0
2005-03-11 14:20:00,20.4,20.4,20.34,20.36,103000.0,15.0196,15.0196,14.9754,14.9901,103000.0
2005-03-11 14:25:00,20.36,20.38,20.35,20.38,182800.0,14.9901,15.0049,14.9828,15.0049,182800.0
2005-03-11 14:30:00,20.38,20.38,20.35,20.36,93000.0,15.0049,15.0049,14.9828,14.9901,93000.0
2005-03-11 14:35:00,20.36,20.36,20.32,20.32,79400.0,14.9901,14.9901,14.9607,14.9607,79400.0
2005-03-11 14:40:00,20.31,20.32,20.29,20.31,127400.0,14.9533,14.9607,14.9386,14.9533,127400.0
2005-03-11 14:45:00,20.31,20.31,20.28,20.29,458200.0,14.9533,14.9533,14.9312,14.9386,458200.0
2005-03-11 14:50:00,20.29,20.29,20.25,20.26,208600.0,14.9386,14.9386,14.9091,14.9165,208600.0
2005-03-11 14:55:00,20.26,20.26,20.21,20.22,158800.0,14.9165,14.9165,14.8797,14.8871,158800.0
2005-03-11 15:00:00,20.22,20.22,20.11,20.11,167800.0,14.8871,14.8871,14.8061,14.8061,167800.0
2005-03-11 15:05:00,20.11,20.2,20.1,20.17,208600.0,14.8061,14.8723,14.7987,14.8502,208600.0
2005-03-11 15:10:00,20.17,20.18,20.12,20.17,181000.0,14.8502,14.8576,14.8134,14.8502,181000.0
2005-03-11 15:15:00,20.17,20.18,20.15,20.18,100400.0,14.8502,14.8576,14.8355,14.8576,100400.0
2005-03-11 15:20:00,20.18,20.21,20.18,20.18,128800.0,14.8576,14.8797,14.8576,14.8576,128800.0
2005-03-11 15:25:00,20.18,20.19,20.15,20.17,170200.0,14.8576,14.865,14.8355,14.8502,170200.0
2005-03-11 15:30:00,20.17,20.2,20.17,20.2,104800.0,14.8502,14.8723,14.8502,14.8723,104800.0
2005-03-11 15:35:00,20.21,20.24,20.2,20.24,132800.0,14.8797,14.9018,14.8723,14.9018,132800.0
2005-03-11 15:40:00,20.24,20.25,20.18,20.19,139400.0,14.9018,14.9091,14.8576,14.865,139400.0
2005-03-11 15:45:00,20.2,20.22,20.17,20.21,249800.0,14.8723,14.8871,14.8502,14.8797,249800.0
2005-03-11 15:50:00,20.21,20.23,20.16,20.16,274000.0,14.8797,14.8944,14.8429,14.8429,274000.0
2005-03-11 15:55:00,20.17,20.22,20.14,20.22,443000.0,14.8502,14.8871,14.8282,14.8871,443000.0
2005-03-14 09:30:00,20.23,20.32,20.23,20.25,244400.0,14.8944,14.9607,14.8944,14.9091,244400.0
2005-03-14 09:35:00,20.27,20.28,20.03,20.03,127400.0,14.9239,14.9312,14.7472,14.7472,127400.0
2005-03-14 09:40:00,20.04,20.18,20.0,20.17,308000.0,14.7545,14.8576,14.7251,14.8502,308000.0
2005-03-14 09:45:00,20.17,20.17,20.03,20.03,191600.0,14.8502,14.8502,14.7472,14.7472,191600.0
2005-03-14 09:50:00,20.03,20.05,20.02,20.04,470000.0,14.7472,14.7619,14.7398,14.7545,470000.0
2005-03-14 09:55:00,20.04,20.08,20.02,20.05,283600.0,14.7545,14.784,14.7398,14.7619,283600.0
2005-03-14 10:00:00,20.06,20.09,20.05,20.07,318400.0,14.7693,14.7913,14.7619,14.7766,318400.0
2005-03-14 10:05:00,20.06,20.11,20.03,20.1,284200.0,14.7693,14.8061,14.7472,14.7987,284200.0
2005-03-14 10:10:00,20.11,20.13,20.06,20.09,176200.0,14.8061,14.8208,14.7693,14.7913,176200.0
2005-03-14 10:15:00,20.09,20.09,20.04,20.04,158600.0,14.7913,14.7913,14.7545,14.7545,158600.0
2005-03-14 10:20:00,20.04,20.07,20.0,20.02,170800.0,14.7545,14.7766,14.7251,14.7398,170800.0
2005-03-14 10:25:00,20.0,20.04,20.0,20.04,170600.0,14.7251,14.7545,14.7251,14.7545,170600.0
2005-03-14 10:30:00,20.04,20.09,20.03,20.08,214000.0,14.7545,14.7913,14.7472,14.784,214000.0
2005-03-14 10:35:00,20.07,20.1,20.07,20.1,145800.0,14.7766,14.7987,14.7766,14.7987,145800.0
2005-03-14 10:40:00,20.1,20.1,20.05,20.05,105800.0,14.7987,14.7987,14.7619,14.7619,105800.0
2005-03-14 10:45:00,20.05,20.08,20.04,20.06,94200.0,14.7619,14.784,14.7545,14.7693,94200.0
2005-03-14 10:50:00,20.06,20.08,20.05,20.07,90600.0,14.7693,14.784,14.7619,14.7766,90600.0
2005-03-14 10:55:00,20.06,20.1,20.05,20.05,135800.0,14.7693,14.7987,14.7619,14.7619,135800.0
2005-03-14 11:00:00,20.05,20.1,20.05,20.1,163400.0,14.7619,14.7987,14.7619,14.7987,163400.0
2005-03-14 11:05:00,20.1,20.19,20.1,20.19,135200.0,14.7987,14.865,14.7987,14.865,135200.0
2005-03-14 11:10:00,20.19,20.32,20.19,20.3,204800.0,14.865,14.9607,14.865,14.946,204800.0
2005-03-14 11:15:00,20.3,20.35,20.29,20.31,313400.0,14.946,14.9828,14.9386,14.9533,313400.0
2005-03-14 11:20:00,20.31,20.32,20.25,20.27,100800.0,14.9533,14.9607,14.9091,14.9239,100800.0
2005-03-14 11:25:00,20.28,20.32,20.25,20.31,85400.0,14.9312,14.9607,14.9091,14.9533,85400.0
2005-03-14 11:30:00,20.31,20.35,20.28,20.34,142800.0,14.9533,14.9828,14.9312,14.9754,142800.0
2005-03-14 11:35:00,20.34,20.38,20.33,20.38,115800.0,14.9754,15.0049,14.968,15.0049,115800.0
2005-03-14 11:40:00,20.38,20.39,20.34,20.35,116200.0,15.0049,15.0122,14.9754,14.9828,116200.0
2005-03-14 11:45:00,20.35,20.35,20.29,20.3,93000.0,14.9828,14.9828,14.9386,14.946,93000.0
2005-03-14 11:50:00,20.31,20.36,20.3,20.36,45600.0,14.9533,14.9901,14.946,14.9901,45600.0
2005-03-14 11:55:00,20.35,20.36,20.34,20.35,46000.0,14.9828,14.9901,14.9754,14.9828,46000.0
2005-03-14 12:00:00,20.36,20.38,20.35,20.38,115600.0,14.9901,15.0049,14.9828,15.0049,115600.0
2005-03-14 12:05:00,20.38,20.43,20.38,20.42,90000.0,15.0049,15.0417,15.0049,15.0343,90000.0
2005-03-14 12:10:00,20.42,20.43,20.39,20.43,84000.0,15.0343,15.0417,15.0122,15.0417,84000.0
2005-03-14 12:15:00,20.43,20.48,20.43,20.45,149800.0,15.0417,15.0785,15.0417,15.0564,149800.0
2005-03-14 12:20:00,20.45,20.46,20.43,20.44,42600.0,15.0564,15.0638,15.0417,15.049,42600.0
2005-03-14 12:25:00,20.44,20.47,20.43,20.43,167600.0,15.049,15.0711,15.0417,15.0417,167600.0
2005-03-14 12:30:00,20.42,20.43,20.4,20.41,66600.0,15.0343,15.0417,15.0196,15.0269,66600.0
2005-03-14 12:35:00,20.41,20.43,20.36,20.38,86400.0,15.0269,15.0417,14.9901,15.0049,86400.0
2005-03-14 12:40:00,20.38,20.4,20.37,20.39,78000.0,15.0049,15.0196,14.9975,15.0122,78000.0
2005-03-14 12:45:00,20.38,20.4,20.38,20.4,67400.0,15.0049,15.0196,15.0049,15.0196,67400.0
2005-03-14 12:50:00,20.39,20.41,20.38,20.38,81800.0,15.0122,15.0269,15.0049,15.0049,81800.0
2005-03-14 12:55:00,20.39,20.41,20.37,20.38,108000.0,15.0122,15.0269,14.9975,15.0049,108000.0
2005-03-14 13:00:00,20.38,20.43,20.38,20.41,66400.0,15.0049,15.0417,15.0049,15.0269,66400.0
2005-03-14 13:05:00,20.42,20.47,20.42,20.47,74000.0,15.0343,15.0711,15.0343,15.0711,74000.0
2005-03-14 13:10:00,20.47,20.49,20.47,20.48,68800.0,15.0711,15.0858,15.0711,15.0785,68800.0
2005-03-14 13:15:00,20.47,20.54,20.47,20.52,124000.0,15.0711,15.1227,15.0711,15.1079,124000.0
2005-03-14 13:20:00,20.52,20.58,20.51,20.57,125800.0,15.1079,15.1521,15.1006,15.1447,125800.0
2005-03-14 13:25:00,20.57,20.66,20.56,20.65,302000.0,15.1447,15.211,15.1374,15.2036,302000.0
2005-03-14 13:30:00,20.65,20.72,20.65,20.7,368000.0,15.2036,15.2552,15.2036,15.2405,368000.0
2005-03-14 13:35:00,20.68,20.69,20.64,20.67,352400.0,15.2257,15.2331,15.1963,15.2184,352400.0
2005-03-14 13:40:00,20.68,20.7,20.65,20.68,195400.0,15.2257,15.2405,15.2036,15.2257,195400.0
2005-03-14 13:45:00,20.68,20.74,20.66,20.74,218400.0,15.2257,15.2699,15.211,15.2699,218400.0
2005-03-14 13:50:00,20.74,20.74,20.72,20.72,185200.0,15.2699,15.2699,15.2552,15.2552,185200.0
2005-03-14 13:55:00,20.72,20.72,20.68,20.71,253800.0,15.2552,15.2552,15.2257,15.2478,253800.0
2005-03-14 14:00:00,20.71,20.73,20.7,20.72,220600.0,15.2478,15.2625,15.2405,15.2552,220600.0
2005-03-14 14:05:00,20.73,20.81,20.73,20.78,191200.0,15.2625,15.3215,15.2625,15.2994,191200.0
2005-03-14 14:10:00,20.78,20.8,20.75,20.8,91200.0,15.2994,15.3141,15.2773,15.3141,91200.0
2005-03-14 14:15:00,20.8,20.82,20.77,20.78,111400.0,15.3141,15.3288,15.292,15.2994,111400.0
2005-03-14 14:20:00,20.79,20.8,20.73,20.75,309000.0,15.3067,15.3141,15.2625,15.2773,309000.0
2005-03-14 14:25:00,20.75,20.77,20.74,20.76,78600.0,15.2773,15.292,15.2699,15.2846,78600.0
2005-03-14 14:30:00,20.76,20.79,20.73,20.78,350800.0,15.2846,15.3067,15.2625,15.2994,350800.0
2005-03-14 14:35:00,20.78,20.86,20.78,20.86,116800.0,15.2994,15.3583,15.2994,15.3583,116800.0
2005-03-14 14:40:00,20.86,20.95,20.86,20.9,270200.0,15.3583,15.4245,15.3583,15.3877,270200.0
2005-03-14 14:45:00,20.9,20.91,20.86,20.88,188600.0,15.3877,15.3951,15.3583,15.373,188600.0
2005-03-14 14:50:00,20.88,20.9,20.86,20.9,273800.0,15.373,15.3877,15.3583,15.3877,273800.0
2005-03-14 14:55:00,20.91,20.93,20.9,20.93,170600.0,15.3951,15.4098,15.3877,15.4098,170600.0
2005-03-14 15:00:00,20.93,21.02,20.92,21.02,253800.0,15.4098,15.4761,15.4024,15.4761,253800.0
2005-03-14 15:05:00,21.02,21.15,21.02,21.13,293600.0,15.4761,15.5718,15.4761,15.5571,293600.0
2005-03-14 15:10:00,21.13,21.15,21.05,21.07,443200.0,15.5571,15.5718,15.4982,15.5129,443200.0
2005-03-14 15:15:00,21.08,21.09,21.06,21.08,266800.0,15.5202,15.5276,15.5055,15.5202,266800.0
2005-03-14 15:20:00,21.08,21.08,21.02,21.07,305000.0,15.5202,15.5202,15.4761,15.5129,305000.0
2005-03-14 15:25:00,21.08,21.14,21.08,21.13,369200.0,15.5202,15.5644,15.5202,15.5571,369200.0
2005-03-14 15:30:00,21.13,21.13,21.07,21.08,581800.0,15.5571,15.5571,15.5129,15.5202,581800.0
2005-03-14 15:35:00,21.09,21.09,20.98,21.01,384200.0,15.5276,15.5276,15.4466,15.4687,384200.0
2005-03-14 15:40:00,21.01,21.03,20.98,20.99,455600.0,15.4687,15.4834,15.4466,15.454,455600.0
2005-03-14 15:45:00,20.99,21.0,20.94,20.94,196600.0,15.454,15.4613,15.4172,15.4172,196600.0
2005-03-14 15:50:00,20.94,20.98,20.94,20.97,423000.0,15.4172,15.4466,15.4172,15.4393,423000.0
2005-03-14 15:55:00,20.97,21.02,20.97,21.0,557000.0,15.4393,15.4761,15.4393,15.4613,557000.0
2005-03-15 09:30:00,21.1,21.11,21.04,21.11,508600.0,15.535,15.5423,15.4908,15.5423,508600.0
2005-03-15 09:35:00,21.11,21.17,21.07,21.1,365200.0,15.5423,15.5865,15.5129,15.535,365200.0
2005-03-15 09:40:00,21.1,21.22,21.06,21.22,378600.0,15.535,15.6233,15.5055,15.6233,378600.0
2005-03-15 09:45:00,21.24,21.29,21.18,21.27,490400.0,15.638,15.6749,15.5939,15.6601,490400.0
2005-03-15 09:50:00,21.27,21.33,21.25,21.32,271600.0,15.6601,15.7043,15.6454,15.6969,271600.0
2005-03-15 09:55:00,21.33,21.47,21.33,21.43,383600.0,15.7043,15.8074,15.7043,15.7779,383600.0
2005-03-15 10:00:00,21.43,21.46,21.34,21.34,370400.0,15.7779,15.8,15.7117,15.7117,370400.0
2005-03-15 10:05:00,21.34,21.36,21.3,21.32,220400.0,15.7117,15.7264,15.6822,15.6969,220400.0
2005-03-15 10:10:00,21.32,21.35,21.25,21.32,223600.0,15.6969,15.719,15.6454,15.6969,223600.0
2005-03-15 10:15:00,21.31,21.36,21.28,21.35,167000.0,15.6896,15.7264,15.6675,15.719,167000.0
2005-03-15 10:20:00,21.35,21.45,21.33,21.45,126400.0,15.719,15.7927,15.7043,15.7927,126400.0
2005-03-15 10:25:00,21.45,21.51,21.45,21.5,254800.0,15.7927,15.8368,15.7927,15.8295,254800.0
2005-03-15 10:30:00,21.5,21.52,21.43,21.44,246400.0,15.8295,15.8442,15.7779,15.7853,246400.0
2005-03-15 10:35:00,21.45,21.45,21.31,21.36,279800.0,15.7927,15.7927,15.6896,15.7264,279800.0
2005-03-15 10:40:00,21.36,21.4,21.31,21.31,250000.0,15.7264,15.7558,15.6896,15.6896,250000.0
2005-03-15 10:45:00,21.31,21.39,21.3,21.36,205400.0,15.6896,15.7485,15.6822,15.7264,205400.0
2005-03-15 10:50:00,21.36,21.39,21.21,21.26,187200.0,15.7264,15.7485,15.616,15.6528,187200.0
2005-03-15 10:55:00,21.26,21.28,21.21,21.23,146400.0,15.6528,15.6675,15.616,15.6307,146400.0
2005-03-15 11:00:00,21.23,21.24,21.11,21.13,210000.0,15.6307,15.638,15.5423,15.5571,210000.0
2005-03-15 11:05:00,21.12,21.25,21.11,21.25,195600.0,15.5497,15.6454,15.5423,15.6454,195600.0
2005-03-15 11:10:00,21.25,21.27,21.19,21.23,134000.0,15.6454,15.6601,15.6012,15.6307,134000.0
2005-03-15 11:15:00,21.23,21.25,21.16,21.23,109600.0,15.6307,15.6454,15.5791,15.6307,109600.0
2005-03-15 11:20:00,21.23,21.28,21.22,21.24,107200.0,15.6307,15.6675,15.6233,15.638,107200.0
2005-03-15 11:25:00,21.24,21.24,21.22,21.23,105000.0,15.638,15.638,15.6233,15.6307,105000.0
2005-03-15 11:30:00,21.23,21.23,21.2,21.23,42000.0,15.6307,15.6307,15.6086,15.6307,42000.0
2005-03-15 11:35:00,21.23,21.23,21.13,21.14,86400.0,15.6307,15.6307,15.5571,15.5644,86400.0
2005-03-15 11:40:00,21.14,21.17,21.09,21.14,163400.0,15.5644,15.5865,15.5276,15.5644,163400.0
2005-03-15 11:45:00,21.14,21.15,21.1,21.14,154200.0,15.5644,15.5718,15.535,15.5644,154200.0
2005-03-15 11:50:00,21.14,21.21,21.13,21.18,192000.0,15.5644,15.616,15.5571,15.5939,192000.0
2005-03-15 11:55:00,21.18,21.21,21.13,21.17,160000.0,15.5939,15.616,15.5571,15.5865,160000.0
2005-03-15 12:00:00,21.16,21.23,21.12,21.2,131000.0,15.5791,15.6307,15.5497,15.6086,131000.0
2005-03-15 12:05:00,21.19,21.23,21.17,21.22,78600.0,15.6012,15.6307,15.5865,15.6233,78600.0
2005-03-15 12:10:00,21.22,21.27,21.19,21.23,118800.0,15.6233,15.6601,15.6012,15.6307,118800.0
2005-03-15 12:15:00,21.23,21.32,21.23,21.28,143400.0,15.6307,15.6969,15.6307,15.6675,143400.0
2005-03-15 12:20:00,21.28,21.34,21.28,21.32,113600.0,15.6675,15.7117,15.6675,15.6969,113600.0
2005-03-15 12:25:00,21.32,21.35,21.31,21.34,111000.0,15.6969,15.719,15.6896,15.7117,111000.0
2005-03-15 12:30:00,21.34,21.35,21.29,21.29,66200.0,15.7117,15.719,15.6749,15.6749,66200.0
2005-03-15 12:35:00,21.3,21.32,21.28,21.3,86600.0,15.6822,15.6969,15.6675,15.6822,86600.0
2005-03-15 12:40:00,21.3,21.31,21.28,21.28,61600.0,15.6822,15.6896,15.6675,15.6675,61600.0
2005-03-15 12:45:00,21.28,21.29,21.25,21.25,110800.0,15.6675,15.6749,15.6454,15.6454,110800.0
2005-03-15 12:50:00,21.25,21.28,21.22,21.25,84000.0,15.6454,15.6675,15.6233,15.6454,84000.0
2005-03-15 12:55:00,21.25,21.33,21.24,21.29,63600.0,15.6454,15.7043,15.638,15.6749,63600.0
2005-03-15 13:00:00,21.28,21.35,21.28,21.34,101400.0,15.6675,15.719,15.6675,15.7117,101400.0
2005-03-15 13:05:00,21.35,21.4,21.35,21.38,189000.0,15.719,15.7558,15.719,15.7411,189000.0
2005-03-15 13:10:00,21.38,21.43,21.38,21.41,227000.0,15.7411,15.7779,15.7411,15.7632,227000.0
2005-03-15 13:15:00,21.42,21.42,21.33,21.34,138800.0,15.7706,15.7706,15.7043,15.7117,138800.0
2005-03-15 13:20:00,21.33,21.34,21.28,21.33,123800.0,15.7043,15.7117,15.6675,15.7043,123800.0
2005-03-15 13:25:00,21.31,21.32,21.29,21.31,297600.0,15.6896,15.6969,15.6749,15.6896,297600.0
2005-03-15 13:30:00,21.31,21.31,21.2,21.21,79400.0,15.6896,15.6896,15.6086,15.616,79400.0
2005-03-15 13:35:00,21.21,21.22,21.17,21.17,160800.0,15.616,15.6233,15.5865,15.5865,160800.0
2005-03-15 13:40:00,21.17,21.17,21.1,21.1,331200.0,15.5865,15.5865,15.535,15.535,331200.0
2005-03-15 13:45:00,21.1,21.15,21.06,21.14,359600.0,15.535,15.5718,15.5055,15.5644,359600.0
2005-03-15 13:50:00,21.12,21.17,21.11,21.12,186000.0,15.5497,15.5865,15.5423,15.5497,186000.0
2005-03-15 13:55:00,21.12,21.16,21.12,21.16,101400.0,15.5497,15.5791,15.5497,15.5791,101400.0
2005-03-15 14:00:00,21.16,21.25,21.15,21.22,163200.0,15.5791,15.6454,15.5718,15.6233,163200.0
2005-03-15 14:05:00,21.22,21.22,21.14,21.15,100000.0,15.6233,15.6233,15.5644,15.5718,100000.0
2005-03-15 14:10:00,21.14,21.17,21.11,21.17,90400.0,15.5644,15.5865,15.5423,15.5865,90400.0
2005-03-15 14:15:00,21.17,21.17,21.13,21.14,59800.0,15.5865,15.5865,15.5571,15.5644,59800.0
2005-03-15 14:20:00,21.14,21.18,21.14,21.15,229400.0,15.5644,15.5939,15.5644,15.5718,229400.0
2005-03-15 14:25:00,21.15,21.16,21.13,21.13,88800.0,15.5718,15.5791,15.5571,15.5571,88800.0
2005-03-15 14:30:00,21.13,21.16,21.07,21.07,104400.0,15.5571,15.5791,15.5129,15.5129,104400.0
2005-03-15 14:35:00,21.07,21.08,21.06,21.08,228800.0,15.5129,15.5202,15.5055,15.5202,228800.0
2005-03-15 14:40:00,21.07,21.08,21.0,21.01,239600.0,15.5129,15.5202,15.4613,15.4687,239600.0
2005-03-15 14:45:00,21.02,21.02,20.93,20.93,129800.0,15.4761,15.4761,15.4098,15.4098,129800.0
2005-03-15 14:50:00,20.94,21.0,20.93,20.97,199200.0,15.4172,15.4613,15.4098,15.4393,199200.0
2005-03-15 14:55:00,20.97,21.05,20.96,21.0,166400.0,15.4393,15.4982,15.4319,15.4613,166400.0
2005-03-15 15:00:00,21.01,21.05,21.0,21.02,194600.0,15.4687,15.4982,15.4613,15.4761,194600.0
2005-03-15 15:05:00,21.02,21.03,21.0,21.0,66800.0,15.4761,15.4834,15.4613,15.4613,66800.0
2005-03-15 15:10:00,21.01,21.01,20.99,21.0,127600.0,15.4687,15.4687,15.454,15.4613,127600.0
2005-03-15 15:15:00,21.0,21.02,20.99,21.0,192200.0,15.4613,15.4761,15.454,15.4613,192200.0
2005-03-15 15:20:00,21.0,21.0,20.92,20.92,155000.0,15.4613,15.4613,15.4024,15.4024,155000.0
2005-03-15 15:25:00,20.93,20.93,20.86,20.86,145400.0,15.4098,15.4098,15.3583,15.3583,145400.0
2005-03-15 15:30:00,20.86,20.9,20.83,20.84,220800.0,15.3583,15.3877,15.3362,15.3435,220800.0
2005-03-15 15:35:00,20.84,20.88,20.84,20.85,163000.0,15.3435,15.373,15.3435,15.3509,163000.0
2005-03-15 15:40:00,20.85,20.85,20.83,20.83,286400.0,15.3509,15.3509,15.3362,15.3362,286400.0
2005-03-15 15:45:00,20.83,20.84,20.79,20.8,187600.0,15.3362,15.3435,15.3067,15.3141,187600.0
2005-03-15 15:50:00,20.8,20.84,20.78,20.84,243000.0,15.3141,15.3435,15.2994,15.3435,243000.0
2005-03-15 15:55:00,20.85,20.85,20.78,20.78,246600.0,15.3509,15.3509,15.2994,15.2994,246600.0
2005-03-16 09:30:00,20.75,20.83,20.72,20.72,211600.0,15.2773,15.3362,15.2552,15.2552,211600.0
2005-03-16 09:35:00,20.71,20.74,20.66,20.68,228200.0,15.2478,15.2699,15.211,15.2257,228200.0
2005-03-16 09:40:00,20.69,20.69,20.5,20.5,281400.0,15.2331,15.2331,15.0932,15.0932,281400.0
2005-03-16 09:45:00,20.5,20.61,20.5,20.55,364800.0,15.0932,15.1742,15.0932,15.13,364800.0
2005-03-16 09:50:00,20.55,20.65,20.54,20.65,236000.0,15.13,15.2036,15.1227,15.2036,236000.0
2005-03-16 09:55:00,20.64,20.67,20.63,20.66,242200.0,15.1963,15.2184,15.1889,15.211,242200.0
2005-03-16 10:00:00,20.66,20.74,20.65,20.68,129000.0,15.211,15.2699,15.2036,15.2257,129000.0
2005-03-16 10:05:00,20.68,20.74,20.64,20.71,131000.0,15.2257,15.2699,15.1963,15.2478,131000.0
2005-03-16 10:10:00,20.71,20.74,20.65,20.66,133400.0,15.2478,15.2699,15.2036,15.211,133400.0
2005-03-16 10:15:00,20.67,20.67,20.63,20.64,110400.0,15.2184,15.2184,15.1889,15.1963,110400.0
2005-03-16 10:20:00,20.64,20.68,20.64,20.65,150400.0,15.1963,15.2257,15.1963,15.2036,150400.0
2005-03-16 10:25:00,20.65,20.69,20.64,20.69,104200.0,15.2036,15.2331,15.1963,15.2331,104200.0
2005-03-16 10:30:00,20.68,20.83,20.68,20.82,320000.0,15.2257,15.3362,15.2257,15.3288,320000.0
2005-03-16 10:35:00,20.82,20.86,20.78,20.83,270600.0,15.3288,15.3583,15.2994,15.3362,270600.0
2005-03-16 10:40:00,20.83,21.0,20.83,21.0,343000.0,15.3362,15.4613,15.3362,15.4613,343000.0
2005-03-16 10:45:00,21.0,21.1,20.99,21.08,399200.0,15.4613,15.535,15.454,15.5202,399200.0
2005-03-16 10:50:00,21.08,21.1,21.03,21.06,282200.0,15.5202,15.535,15.4834,15.5055,282200.0
2005-03-16 10:55:00,21.06,21.1,21.03,21.06,420000.0,15.5055,15.535,15.4834,15.5055,420000.0
2005-03-16 11:00:00,21.06,21.09,21.0,21.0,226800.0,15.5055,15.5276,15.4613,15.4613,226800.0
2005-03-16 11:05:00,21.0,21.03,20.93,20.99,210600.0,15.4613,15.4834,15.4098,15.454,210600.0
2005-03-16 11:10:00,20.99,21.02,20.97,20.97,94000.0,15.454,15.4761,15.4393,15.4393,94000.0
2005-03-16 11:15:00,20.97,20.98,20.92,20.93,145400.0,15.4393,15.4466,15.4024,15.4098,145400.0
2005-03-16 11:20:00,20.93,20.96,20.9,20.96,206200.0,15.4098,15.4319,15.3877,15.4319,206200.0
2005-03-16 11:25:00,20.95,20.97,20.86,20.93,222400.0,15.4245,15.4393,15.3583,15.4098,222400.0
2005-03-16 11:30:00,20.92,20.94,20.86,20.92,168000.0,15.4024,15.4172,15.3583,15.4024,168000.0
2005-03-16 11:35:00,20.92,20.96,20.91,20.96,317400.0,15.4024,15.4319,15.3951,15.4319,317400.0
2005-03-16 11:40:00,20.96,20.97,20.93,20.95,102200.0,15.4319,15.4393,15.4098,15.4245,102200.0
2005-03-16 11:45:00,20.96,21.0,20.95,21.0,160600.0,15.4319,15.4613,15.4245,15.4613,160600.0
2005-03-16 11:50:00,20.99,21.07,20.99,21.05,208000.0,15.454,15.5129,15.454,15.4982,208000.0
2005-03-16 11:55:00,21.05,21.07,21.03,21.06,145600.0,15.4982,15.5129,15.4834,15.5055,145600.0
2005-03-16 12:00:00,21.06,21.06,21.0,21.02,100000.0,15.5055,15.5055,15.4613,15.4761,100000.0
2005-03-16 12:05:00,21.01,21.02,20.97,21.0,116800.0,15.4687,15.4761,15.4393,15.4613,116800.0
2005-03-16 12:10:00,21.0,21.03,20.98,20.99,330600.0,15.4613,15.4834,15.4466,15.454,330600.0
2005-03-16 12:15:00,20.99,21.05,20.99,21.04,109200.0,15.454,15.4982,15.454,15.4908,109200.0
2005-03-16 12:20:00,21.03,21.06,21.0,21.06,93800.0,15.4834,15.5055,15.4613,15.5055,93800.0
2005-03-16 12:25:00,21.06,21.06,21.0,21.01,80400.0,15.5055,15.5055,15.4613,15.4687,80400.0
2005-03-16 12:30:00,21.01,21.02,20.99,21.0,257200.0,15.4687,15.4761,15.454,15.4613,257200.0
2005-03-16 12:35:00,21.0,21.0,20.94,20.99,125800.0,15.4613,15.4613,15.4172,15.454,125800.0
2005-03-16 12:40:00,21.0,21.05,20.97,21.03,52000.0,15.4613,15.4982,15.4393,15.4834,52000.0
2005-03-16 12:45:00,21.04,21.05,20.99,21.03,55200.0,15.4908,15.4982,15.454,15.4834,55200.0
2005-03-16 12:50:00,21.03,21.05,21.01,21.04,44600.0,15.4834,15.4982,15.4687,15.4908,44600.0
2005-03-16 12:55:00,21.05,21.05,21.0,21.05,47600.0,15.4982,15.4982,15.4613,15.4982,47600.0
2005-03-16 13:00:00,21.05,21.08,21.02,21.02,64800.0,15.4982,15.5202,15.4761,15.4761,64800.0
2005-03-16 13:05:00,21.02,21.02,20.99,21.0,116600.0,15.4761,15.4761,15.454,15.4613,116600.0
2005-03-16 13:10:00,21.0,21.0,20.97,20.99,108600.0,15.4613,15.4613,15.4393,15.454,108600.0
2005-03-16 13:15:00,21.0,21.0,20.96,20.97,51200.0,15.4613,15.4613,15.4319,15.4393,51200.0
2005-03-16 13:20:00,20.97,20.97,20.95,20.96,40800.0,15.4393,15.4393,15.4245,15.4319,40800.0
2005-03-16 13:25:00,20.96,20.96,20.89,20.89,34400.0,15.4319,15.4319,15.3804,15.3804,34400.0
2005-03-16 13:30:00,20.89,20.91,20.87,20.91,135200.0,15.3804,15.3951,15.3656,15.3951,135200.0
2005-03-16 13:35:00,20.9,20.95,20.88,20.93,95800.0,15.3877,15.4245,15.373,15.4098,95800.0
2005-03-16 13:40:00,20.93,20.97,20.93,20.97,82200.0,15.4098,15.4393,15.4098,15.4393,82200.0
2005-03-16 13:45:00,20.96,20.98,20.92,20.93,96000.0,15.4319,15.4466,15.4024,15.4098,96000.0
2005-03-16 13:50:00,20.92,20.94,20.88,20.88,152600.0,15.4024,15.4172,15.373,15.373,152600.0
2005-03-16 13:55:00,20.88,20.93,20.88,20.9,105800.0,15.373,15.4098,15.373,15.3877,105800.0
2005-03-16 14:00:00,20.9,20.91,20.86,20.86,127000.0,15.3877,15.3951,15.3583,15.3583,127000.0
2005-03-16 14:05:00,20.88,20.93,20.86,20.9,74800.0,15.373,15.4098,15.3583,15.3877,74800.0
2005-03-16 14:10:00,20.9,21.0,20.88,21.0,136000.0,15.3877,15.4613,15.373,15.4613,136000.0
2005-03-16 14:15:00,21.02,21.05,20.98,20.99,214200.0,15.4761,15.4982,15.4466,15.454,214200.0
2005-03-16 14:20:00,20.99,21.0,20.94,20.98,124600.0,15.454,15.4613,15.4172,15.4466,124600.0
2005-03-16 14:25:00,20.97,21.06,20.97,21.03,86200.0,15.4393,15.5055,15.4393,15.4834,86200.0
2005-03-16 14:30:00,21.04,21.04,20.98,20.98,220600.0,15.4908,15.4908,15.4466,15.4466,220600.0
2005-03-16 14:35:00,20.98,21.03,20.97,20.97,96600.0,15.4466,15.4834,15.4393,15.4393,96600.0
2005-03-16 14:40:00,20.97,20.99,20.95,20.97,66200.0,15.4393,15.454,15.4245,15.4393,66200.0
2005-03-16 14:45:00,20.96,20.99,20.94,20.94,61600.0,15.4319,15.454,15.4172,15.4172,61600.0
2005-03-16 14:50:00,20.93,20.99,20.92,20.99,118000.0,15.4098,15.454,15.4024,15.454,118000.0
2005-03-16 14:55:00,20.99,20.99,20.95,20.98,53400.0,15.454,15.454,15.4245,15.4466,53400.0
2005-03-16 15:00:00,20.98,21.01,20.97,21.0,111200.0,15.4466,15.4687,15.4393,15.4613,111200.0
2005-03-16 15:05:00,21.0,21.01,20.98,21.01,112600.0,15.4613,15.4687,15.4466,15.4687,112600.0
2005-03-16 15:10:00,21.0,21.02,20.98,20.99,83600.0,15.4613,15.4761,15.4466,15.454,83600.0
2005-03-16 15:15:00,21.0,21.0,20.97,20.97,52200.0,15.4613,15.4613,15.4393,15.4393,52200.0
2005-03-16 15:20:00,20.98,20.98,20.93,20.97,78000.0,15.4466,15.4466,15.4098,15.4393,78000.0
2005-03-16 15:25:00,20.98,20.99,20.96,20.98,91200.0,15.4466,15.454,15.4319,15.4466,91200.0
2005-03-16 15:30:00,20.98,20.98,20.95,20.97,80400.0,15.4466,15.4466,15.4245,15.4393,80400.0
2005-03-16 15:35:00,20.97,21.0,20.97,21.0,278800.0,15.4393,15.4613,15.4393,15.4613,278800.0
2005-03-16 15:40:00,21.0,21.05,20.98,20.98,136000.0,15.4613,15.4982,15.4466,15.4466,136000.0
2005-03-16 15:45:00,20.98,20.99,20.96,20.97,116600.0,15.4466,15.454,15.4319,15.4393,116600.0
2005-03-16 15:50:00,20.98,20.99,20.96,20.98,194200.0,15.4466,15.454,15.4319,15.4466,194200.0
2005-03-16 15:55:00,20.98,21.0,20.94,20.94,268600.0,15.4466,15.4613,15.4172,15.4172,268600.0
2005-03-17 09:30:00,21.35,21.35,21.15,21.28,506400.0,15.719,15.719,15.5718,15.6675,506400.0
2005-03-17 09:35:00,21.28,21.5,21.28,21.46,305200.0,15.6675,15.8295,15.6675,15.8,305200.0
2005-03-17 09:40:00,21.46,21.46,21.29,21.33,368400.0,15.8,15.8,15.6749,15.7043,368400.0
2005-03-17 09:45:00,21.33,21.46,21.33,21.45,299400.0,15.7043,15.8,15.7043,15.7927,299400.0
2005-03-17 09:50:00,21.45,21.45,21.31,21.35,326000.0,15.7927,15.7927,15.6896,15.719,326000.0
2005-03-17 09:55:00,21.36,21.5,21.36,21.45,222400.0,15.7264,15.8295,15.7264,15.7927,222400.0
2005-03-17 10:00:00,21.45,21.52,21.44,21.49,282400.0,15.7927,15.8442,15.7853,15.8221,282400.0
2005-03-17 10:05:00,21.49,21.6,21.49,21.55,305000.0,15.8221,15.9031,15.8221,15.8663,305000.0
2005-03-17 10:10:00,21.55,21.55,21.36,21.39,284400.0,15.8663,15.8663,15.7264,15.7485,284400.0
2005-03-17 10:15:00,21.39,21.48,21.38,21.48,281400.0,15.7485,15.8147,15.7411,15.8147,281400.0
2005-03-17 10:20:00,21.47,21.55,21.42,21.43,278000.0,15.8074,15.8663,15.7706,15.7779,278000.0
2005-03-17 10:25:00,21.43,21.45,21.4,21.44,191000.0,15.7779,15.7927,15.7558,15.7853,191000.0
2005-03-17 10:30:00,21.44,21.49,21.4,21.4,222200.0,15.7853,15.8221,15.7558,15.7558,222200.0
2005-03-17 10:35:00,21.4,21.4,21.33,21.34,359600.0,15.7558,15.7558,15.7043,15.7117,359600.0
2005-03-17 10:40:00,21.34,21.44,21.32,21.42,399000.0,15.7117,15.7853,15.6969,15.7706,399000.0
2005-03-17 10:45:00,21.43,21.5,21.41,21.5,286200.0,15.7779,15.8295,15.7632,15.8295,286200.0
2005-03-17 10:50:00,21.5,21.52,21.45,21.49,160400.0,15.8295,15.8442,15.7927,15.8221,160400.0
2005-03-17 10:55:00,21.49,21.5,21.33,21.34,335000.0,15.8221,15.8295,15.7043,15.7117,335000.0
2005-03-17 11:00:00,21.34,21.4,21.34,21.39,205400.0,15.7117,15.7558,15.7117,15.7485,205400.0
2005-03-17 11:05:00,21.39,21.4,21.28,21.3,210400.0,15.7485,15.7558,15.6675,15.6822,210400.0
2005-03-17 11:10:00,21.32,21.38,21.31,21.36,191000.0,15.6969,15.7411,15.6896,15.7264,191000.0
2005-03-17 11:15:00,21.36,21.4,21.36,21.37,269600.0,15.7264,15.7558,15.7264,15.7338,269600.0
2005-03-17 11:20:00,21.37,21.41,21.35,21.38,213600.0,15.7338,15.7632,15.719,15.7411,213600.0
2005-03-17 11:25:00,21.4,21.43,21.35,21.38,171600.0,15.7558,15.7779,15.719,15.7411,171600.0
2005-03-17 11:30:00,21.39,21.46,21.36,21.42,153000.0,15.7485,15.8,15.7264,15.7706,153000.0
2005-03-17 11:35:00,21.42,21.5,21.42,21.49,164800.0,15.7706,15.8295,15.7706,15.8221,164800.0
2005-03-17 11:40:00,21.48,21.53,21.47,21.5,190600.0,15.8147,15.8516,15.8074,15.8295,190600.0
2005-03-17 11:45:00,21.5,21.58,21.5,21.53,357600.0,15.8295,15.8884,15.8295,15.8516,357600.0
2005-03-17 11:50:00,21.54,21.57,21.53,21.56,701600.0,15.8589,15.881,15.8516,15.8736,701600.0
2005-03-17 11:55:00,21.55,21.58,21.55,21.58,846000.0,15.8663,15.8884,15.8663,15.8884,846000.0
2005-03-17 12:00:00,21.58,21.6,21.53,21.54,230200.0,15.8884,15.9031,15.8516,15.8589,230200.0
2005-03-17 12:05:00,21.54,21.65,21.53,21.65,269000.0,15.8589,15.9399,15.8516,15.9399,269000.0
2005-03-17 12:10:00,21.65,21.7,21.61,21.65,212600.0,15.9399,15.9767,15.9105,15.9399,212600.0
2005-03-17 12:15:00,21.65,21.68,21.63,21.63,380000.0,15.9399,15.962,15.9252,15.9252,380000.0
2005-03-17 12:20:00,21.64,21.64,21.55,21.58,187200.0,15.9325,15.9325,15.8663,15.8884,187200.0
2005-03-17 12:25:00,21.58,21.6,21.56,21.6,236200.0,15.8884,15.9031,15.8736,15.9031,236200.0
2005-03-17 12:30:00,21.6,21.6,21.51,21.52,78600.0,15.9031,15.9031,15.8368,15.8442,78600.0
2005-03-17 12:35:00,21.52,21.55,21.5,21.53,288800.0,15.8442,15.8663,15.8295,15.8516,288800.0
2005-03-17 12:40:00,21.53,21.59,21.5,21.56,90800.0,15.8516,15.8957,15.8295,15.8736,90800.0
2005-03-17 12:45:00,21.57,21.57,21.49,21.49,95000.0,15.881,15.881,15.8221,15.8221,95000.0
2005-03-17 12:50:00,21.46,21.55,21.42,21.47,374800.0,15.8,15.8663,15.7706,15.8074,374800.0
2005-03-17 12:55:00,21.48,21.5,21.45,21.47,203800.0,15.8147,15.8295,15.7927,15.8074,203800.0
2005-03-17 13:00:00,21.47,21.53,21.46,21.53,168000.0,15.8074,15.8516,15.8,15.8516,168000.0
2005-03-17 13:05:00,21.53,21.53,21.5,21.51,90400.0,15.8516,15.8516,15.8295,15.8368,90400.0
2005-03-17 13:10:00,21.51,21.57,21.5,21.56,190800.0,15.8368,15.881,15.8295,15.8736,190800.0
2005-03-17 13:15:00,21.55,21.56,21.5,21.54,185400.0,15.8663,15.8736,15.8295,15.8589,185400.0
2005-03-17 13:20:00,21.54,21.59,21.54,21.59,95800.0,15.8589,15.8957,15.8589,15.8957,95800.0
2005-03-17 13:25:00,21.59,21.6,21.56,21.56,159200.0,15.8957,15.9031,15.8736,15.8736,159200.0
2005-03-17 13:30:00,21.57,21.57,21.53,21.55,172800.0,15.881,15.881,15.8516,15.8663,172800.0
2005-03-17 13:35:00,21.55,21.61,21.55,21.58,175600.0,15.8663,15.9105,15.8663,15.8884,175600.0
2005-03-17 13:40:00,21.58,21.64,21.58,21.64,122200.0,15.8884,15.9325,15.8884,15.9325,122200.0
2005-03-17 13:45:00,21.64,21.67,21.62,21.66,137200.0,15.9325,15.9546,15.9178,15.9473,137200.0
2005-03-17 13:50:00,21.66,21.66,21.64,21.65,186000.0,15.9473,15.9473,15.9325,15.9399,186000.0
2005-03-17 13:55:00,21.65,21.66,21.58,21.59,128200.0,15.9399,15.9473,15.8884,15.8957,128200.0
2005-03-17 14:00:00,21.58,21.59,21.52,21.53,232000.0,15.8884,15.8957,15.8442,15.8516,232000.0
2005-03-17 14:05:00,21.54,21.55,21.5,21.55,99200.0,15.8589,15.8663,15.8295,15.8663,99200.0
2005-03-17 14:10:00,21.54,21.55,21.5,21.51,55800.0,15.8589,15.8663,15.8295,15.8368,55800.0
2005-03-17 14:15:00,21.5,21.51,21.48,21.48,204800.0,15.8295,15.8368,15.8147,15.8147,204800.0
2005-03-17 14:20:00,21.48,21.5,21.45,21.49,232800.0,15.8147,15.8295,15.7927,15.8221,232800.0
2005-03-17 14:25:00,21.49,21.49,21.45,21.46,240000.0,15.8221,15.8221,15.7927,15.8,240000.0
2005-03-17 14:30:00,21.46,21.46,21.38,21.38,231000.0,15.8,15.8,15.7411,15.7411,231000.0
2005-03-17 14:35:00,21.38,21.43,21.38,21.42,411600.0,15.7411,15.7779,15.7411,15.7706,411600.0
2005-03-17 14:40:00,21.42,21.44,21.42,21.42,95200.0,15.7706,15.7853,15.7706,15.7706,95200.0
2005-03-17 14:45:00,21.43,21.45,21.42,21.42,409800.0,15.7779,15.7927,15.7706,15.7706,409800.0
2005-03-17 14:50:00,21.42,21.43,21.38,21.4,223000.0,15.7706,15.7779,15.7411,15.7558,223000.0
2005-03-17 14:55:00,21.4,21.4,21.34,21.36,179600.0,15.7558,15.7558,15.7117,15.7264,179600.0
2005-03-17 15:00:00,21.36,21.38,21.35,21.36,164400.0,15.7264,15.7411,15.719,15.7264,164400.0
2005-03-17 15:05:00,21.36,21.4,21.34,21.4,136600.0,15.7264,15.7558,15.7117,15.7558,136600.0
2005-03-17 15:10:00,21.4,21.4,21.36,21.37,170400.0,15.7558,15.7558,15.7264,15.7338,170400.0
2005-03-17 15:15:00,21.37,21.38,21.36,21.36,97200.0,15.7338,15.7411,15.7264,15.7264,97200.0
2005-03-17 15:20:00,21.36,21.36,21.31,21.34,182200.0,15.7264,15.7264,15.6896,15.7117,182200.0
2005-03-17 15:25:00,21.34,21.35,21.32,21.33,91200.0,15.7117,15.719,15.6969,15.7043,91200.0
2005-03-17 15:30:00,21.32,21.35,21.31,21.31,285000.0,15.6969,15.719,15.6896,15.6896,285000.0
2005-03-17 15:35:00,21.31,21.32,21.26,21.27,254000.0,15.6896,15.6969,15.6528,15.6601,254000.0
2005-03-17 15:40:00,21.27,21.28,21.23,21.27,432200.0,15.6601,15.6675,15.6307,15.6601,432200.0
2005-03-17 15:45:00,21.27,21.28,21.23,21.27,351000.0,15.6601,15.6675,15.6307,15.6601,351000.0
2005-03-17 15:50:00,21.28,21.3,21.25,21.29,422400.0,15.6675,15.6822,15.6454,15.6749,422400.0
2005-03-17 15:55:00,21.29,21.3,21.26,21.27,508200.0,15.6749,15.6822,15.6528,15.6601,508200.0
2005-03-18 09:30:00,21.4,21.45,21.4,21.41,36600.0,15.7558,15.7927,15.7558,15.7632,36600.0
2005-03-18 09:35:00,21.43,21.43,21.35,21.4,5941600.0,15.7779,15.7779,15.719,15.7558,5941600.0
2005-03-18 09:40:00,21.4,21.55,21.38,21.53,1827400.0,15.7558,15.8663,15.7411,15.8516,1827400.0
2005-03-18 09:45:00,21.53,21.58,21.4,21.56,896000.0,15.8516,15.8884,15.7558,15.8736,896000.0
2005-03-18 09:50:00,21.56,21.7,21.56,21.64,1513000.0,15.8736,15.9767,15.8736,15.9325,1513000.0
2005-03-18 09:55:00,21.63,21.65,21.41,21.63,1038600.0,15.9252,15.9399,15.7632,15.9252,1038600.0
2005-03-18 10:00:00,21.63,21.66,21.57,21.66,713000.0,15.9252,15.9473,15.881,15.9473,713000.0
2005-03-18 10:05:00,21.66,21.68,21.58,21.6,431200.0,15.9473,15.962,15.8884,15.9031,431200.0
2005-03-18 10:10:00,21.61,21.65,21.56,21.58,690800.0,15.9105,15.9399,15.8736,15.8884,690800.0
2005-03-18 10:15:00,21.58,21.59,21.48,21.5,1039600.0,15.8884,15.8957,15.8147,15.8295,1039600.0
2005-03-18 10:20:00,21.5,21.6,21.49,21.6,830200.0,15.8295,15.9031,15.8221,15.9031,830200.0
2005-03-18 10:25:00,21.6,21.61,21.55,21.56,326600.0,15.9031,15.9105,15.8663,15.8736,326600.0
2005-03-18 10:30:00,21.56,21.58,21.53,21.58,326400.0,15.8736,15.8884,15.8516,15.8884,326400.0
2005-03-18 10:35:00,21.58,21.64,21.57,21.58,499400.0,15.8884,15.9325,15.881,15.8884,499400.0
2005-03-18 10:40:00,21.58,21.63,21.58,21.59,280600.0,15.8884,15.9252,15.8884,15.8957,280600.0
2005-03-18 10:45:00,21.58,21.63,21.58,21.6,274800.0,15.8884,15.9252,15.8884,15.9031,274800.0
2005-03-18 10:50:00,21.6,21.66,21.6,21.66,306200.0,15.9031,15.9473,15.9031,15.9473,306200.0
2005-03-18 10:55:00,21.66,21.67,21.64,21.67,311800.0,15.9473,15.9546,15.9325,15.9546,311800.0
2005-03-18 11:00:00,21.67,21.67,21.63,21.64,138000.0,15.9546,15.9546,15.9252,15.9325,138000.0
2005-03-18 11:05:00,21.64,21.66,21.61,21.62,246600.0,15.9325,15.9473,15.9105,15.9178,246600.0
2005-03-18 11:10:00,21.63,21.65,21.59,21.59,230800.0,15.9252,15.9399,15.8957,15.8957,230800.0
2005-03-18 11:15:00,21.6,21.61,21.56,21.56,232200.0,15.9031,15.9105,15.8736,15.8736,232200.0
2005-03-18 11:20:00,21.57,21.57,21.55,21.57,201600.0,15.881,15.881,15.8663,15.881,201600.0
2005-03-18 11:25:00,21.56,21.59,21.55,21.56,163200.0,15.8736,15.8957,15.8663,15.8736,163200.0
2005-03-18 11:30:00,21.56,21.57,21.55,21.57,118200.0,15.8736,15.881,15.8663,15.881,118200.0
2005-03-18 11:35:00,21.55,21.61,21.55,21.6,277800.0,15.8663,15.9105,15.8663,15.9031,277800.0
2005-03-18 11:40:00,21.6,21.61,21.58,21.61,117800.0,15.9031,15.9105,15.8884,15.9105,117800.0
2005-03-18 11:45:00,21.61,21.63,21.59,21.6,159800.0,15.9105,15.9252,15.8957,15.9031,159800.0
2005-03-18 11:50:00,21.6,21.61,21.6,21.61,93600.0,15.9031,15.9105,15.9031,15.9105,93600.0
2005-03-18 11:55:00,21.6,21.65,21.6,21.63,122200.0,15.9031,15.9399,15.9031,15.9252,122200.0
2005-03-18 12:00:00,21.64,21.64,21.63,21.64,107400.0,15.9325,15.9325,15.9252,15.9325,107400.0
2005-03-18 12:05:00,21.63,21.65,21.63,21.65,136600.0,15.9252,15.9399,15.9252,15.9399,136600.0
2005-03-18 12:10:00,21.65,21.67,21.64,21.66,177800.0,15.9399,15.9546,15.9325,15.9473,177800.0
2005-03-18 12:15:00,21.66,21.66,21.65,21.65,243800.0,15.9473,15.9473,15.9399,15.9399,243800.0
2005-03-18 12:20:00,21.66,21.68,21.65,21.67,422200.0,15.9473,15.962,15.9399,15.9546,422200.0
2005-03-18 12:25:00,21.67,21.69,21.67,21.68,192000.0,15.9546,15.9694,15.9546,15.962,192000.0
2005-03-18 12:30:00,21.68,21.73,21.68,21.73,307200.0,15.962,15.9988,15.962,15.9988,307200.0
2005-03-18 12:35:00,21.72,21.75,21.7,21.74,333600.0,15.9914,16.0135,15.9767,16.0062,333600.0
2005-03-18 12:40:00,21.74,21.74,21.71,21.71,176400.0,16.0062,16.0062,15.9841,15.9841,176400.0
2005-03-18 12:45:00,21.71,21.74,21.7,21.74,285600.0,15.9841,16.0062,15.9767,16.0062,285600.0
2005-03-18 12:50:00,21.73,21.79,21.73,21.78,322000.0,15.9988,16.043,15.9988,16.0356,322000.0
2005-03-18 12:55:00,21.78,21.8,21.75,21.75,207400.0,16.0356,16.0503,16.0135,16.0135,207400.0
2005-03-18 13:00:00,21.77,21.78,21.72,21.72,85600.0,16.0283,16.0356,15.9914,15.9914,85600.0
2005-03-18 13:05:00,21.73,21.74,21.71,21.72,234800.0,15.9988,16.0062,15.9841,15.9914,234800.0
2005-03-18 13:10:00,21.73,21.75,21.73,21.75,229200.0,15.9988,16.0135,15.9988,16.0135,229200.0
2005-03-18 13:15:00,21.74,21.76,21.73,21.75,181600.0,16.0062,16.0209,15.9988,16.0135,181600.0
2005-03-18 13:20:00,21.75,21.75,21.73,21.75,182200.0,16.0135,16.0135,15.9988,16.0135,182200.0
2005-03-18 13:25:00,21.74,21.75,21.73,21.73,368200.0,16.0062,16.0135,15.9988,15.9988,368200.0
2005-03-18 13:30:00,21.73,21.75,21.72,21.73,192400.0,15.9988,16.0135,15.9914,15.9988,192400.0
2005-03-18 13:35:00,21.73,21.74,21.72,21.73,233000.0,15.9988,16.0062,15.9914,15.9988,233000.0
2005-03-18 13:40:00,21.73,21.73,21.66,21.71,283600.0,15.9988,15.9988,15.9473,15.9841,283600.0
2005-03-18 13:45:00,21.71,21.73,21.69,21.73,232600.0,15.9841,15.9988,15.9694,15.9988,232600.0
2005-03-18 13:50:00,21.73,21.74,21.72,21.73,107000.0,15.9988,16.0062,15.9914,15.9988,107000.0
2005-03-18 13:55:00,21.73,21.75,21.73,21.75,260800.0,15.9988,16.0135,15.9988,16.0135,260800.0
2005-03-18 14:00:00,21.75,21.75,21.73,21.75,294000.0,16.0135,16.0135,15.9988,16.0135,294000.0
2005-03-18 14:05:00,21.75,21.79,21.75,21.77,122200.0,16.0135,16.043,16.0135,16.0283,122200.0
2005-03-18 14:10:00,21.78,21.83,21.78,21.82,277400.0,16.0356,16.0724,16.0356,16.0651,277400.0
2005-03-18 14:15:00,21.82,21.85,21.8,21.81,337400.0,16.0651,16.0872,16.0503,16.0577,337400.0
2005-03-18 14:20:00,21.8,21.8,21.76,21.77,178200.0,16.0503,16.0503,16.0209,16.0283,178200.0
2005-03-18 14:25:00,21.77,21.78,21.74,21.75,271400.0,16.0283,16.0356,16.0062,16.0135,271400.0
2005-03-18 14:30:00,21.76,21.82,21.75,21.78,248000.0,16.0209,16.0651,16.0135,16.0356,248000.0
2005-03-18 14:35:00,21.8,21.82,21.77,21.78,135600.0,16.0503,16.0651,16.0283,16.0356,135600.0
2005-03-18 14:40:00,21.78,21.8,21.77,21.79,95600.0,16.0356,16.0503,16.0283,16.043,95600.0
2005-03-18 14:45:00,21.8,21.82,21.79,21.82,217400.0,16.0503,16.0651,16.043,16.0651,217400.0
2005-03-18 14:50:00,21.82,21.84,21.81,21.83,169000.0,16.0651,16.0798,16.0577,16.0724,169000.0
2005-03-18 14:55:00,21.83,21.85,21.83,21.84,306200.0,16.0724,16.0872,16.0724,16.0798,306200.0
2005-03-18 15:00:00,21.84,21.85,21.83,21.85,405800.0,16.0798,16.0872,16.0724,16.0872,405800.0
2005-03-18 15:05:00,21.85,21.88,21.84,21.86,249400.0,16.0872,16.1092,16.0798,16.0945,249400.0
2005-03-18 15:10:00,21.87,21.88,21.85,21.88,332000.0,16.1019,16.1092,16.0872,16.1092,332000.0
2005-03-18 15:15:00,21.88,21.88,21.84,21.84,415400.0,16.1092,16.1092,16.0798,16.0798,415400.0
2005-03-18 15:20:00,21.84,21.85,21.83,21.85,320800.0,16.0798,16.0872,16.0724,16.0872,320800.0
2005-03-18 15:25:00,21.85,21.86,21.83,21.83,368600.0,16.0872,16.0945,16.0724,16.0724,368600.0
2005-03-18 15:30:00,21.83,21.84,21.79,21.83,355800.0,16.0724,16.0798,16.043,16.0724,355800.0
2005-03-18 15:35:00,21.82,21.85,21.81,21.83,274400.0,16.0651,16.0872,16.0577,16.0724,274400.0
2005-03-18 15:40:00,21.83,21.86,21.81,21.85,403600.0,16.0724,16.0945,16.0577,16.0872,403600.0
2005-03-18 15:45:00,21.84,21.87,21.83,21.86,426600.0,16.0798,16.1019,16.0724,16.0945,426600.0
2005-03-18 15:50:00,21.86,21.88,21.85,21.86,451600.0,16.0945,16.1092,16.0872,16.0945,451600.0
2005-03-18 15:55:00,21.88,21.91,21.87,21.91,798600.0,16.1092,16.1313,16.1019,16.1313,798600.0
2005-03-21 09:30:00,22.0,22.0,21.89,21.92,545200.0,16.1976,16.1976,16.1166,16.1387,545200.0
2005-03-21 09:35:00,21.93,21.96,21.75,21.81,332400.0,16.1461,16.1681,16.0135,16.0577,332400.0
2005-03-21 09:40:00,21.79,21.88,21.78,21.81,330200.0,16.043,16.1092,16.0356,16.0577,330200.0
2005-03-21 09:45:00,21.81,21.83,21.72,21.8,336000.0,16.0577,16.0724,15.9914,16.0503,336000.0
2005-03-21 09:50:00,21.81,21.83,21.76,21.79,144000.0,16.0577,16.0724,16.0209,16.043,144000.0
2005-03-21 09:55:00,21.79,21.83,21.77,21.8,209800.0,16.043,16.0724,16.0283,16.0503,209800.0
2005-03-21 10:00:00,21.8,21.93,21.8,21.91,179400.0,16.0503,16.1461,16.0503,16.1313,179400.0
2005-03-21 10:05:00,21.93,21.96,21.9,21.91,374200.0,16.1461,16.1681,16.124,16.1313,374200.0
2005-03-21 10:10:00,21.9,21.93,21.86,21.86,203000.0,16.124,16.1461,16.0945,16.0945,203000.0
2005-03-21 10:15:00,21.87,21.87,21.81,21.82,128000.0,16.1019,16.1019,16.0577,16.0651,128000.0
2005-03-21 10:20:00,21.82,21.9,21.81,21.89,169000.0,16.0651,16.124,16.0577,16.1166,169000.0
2005-03-21 10:25:00,21.9,21.92,21.86,21.89,170600.0,16.124,16.1387,16.0945,16.1166,170600.0
2005-03-21 10:30:00,21.9,21.93,21.87,21.9,288000.0,16.124,16.1461,16.1019,16.124,288000.0
2005-03-21 10:35:00,21.9,21.93,21.86,21.91,402600.0,16.124,16.1461,16.0945,16.1313,402600.0
2005-03-21 10:40:00,21.9,21.91,21.85,21.89,152600.0,16.124,16.1313,16.0872,16.1166,152600.0
2005-03-21 10:45:00,21.88,21.93,21.83,21.83,184800.0,16.1092,16.1461,16.0724,16.0724,184800.0
2005-03-21 10:50:00,21.83,21.85,21.8,21.84,172800.0,16.0724,16.0872,16.0503,16.0798,172800.0
2005-03-21 10:55:00,21.84,21.88,21.81,21.82,338000.0,16.0798,16.1092,16.0577,16.0651,338000.0
2005-03-21 11:00:00,21.82,21.86,21.81,21.83,196800.0,16.0651,16.0945,16.0577,16.0724,196800.0
2005-03-21 11:05:00,21.83,21.86,21.82,21.82,270600.0,16.0724,16.0945,16.0651,16.0651,270600.0
2005-03-21 11:10:00,21.82,21.83,21.78,21.78,331000.0,16.0651,16.0724,16.0356,16.0356,331000.0
2005-03-21 11:15:00,21.78,21.78,21.67,21.67,473400.0,16.0356,16.0356,15.9546,15.9546,473400.0
2005-03-21 11:20:00,21.68,21.71,21.61,21.7,221200.0,15.962,15.9841,15.9105,15.9767,221200.0
2005-03-21 11:25:00,21.7,21.71,21.68,21.69,198600.0,15.9767,15.9841,15.962,15.9694,198600.0
2005-03-21 11:30:00,21.68,21.69,21.61,21.65,177200.0,15.962,15.9694,15.9105,15.9399,177200.0
2005-03-21 11:35:00,21.65,21.68,21.64,21.68,210600.0,15.9399,15.962,15.9325,15.962,210600.0
2005-03-21 11:40:00,21.68,21.7,21.67,21.67,128800.0,15.962,15.9767,15.9546,15.9546,128800.0
2005-03-21 11:45:00,21.67,21.67,21.62,21.63,57400.0,15.9546,15.9546,15.9178,15.9252,57400.0
2005-03-21 11:50:00,21.63,21.65,21.61,21.62,101200.0,15.9252,15.9399,15.9105,15.9178,101200.0
2005-03-21 11:55:00,21.62,21.63,21.61,21.61,121400.0,15.9178,15.9252,15.9105,15.9105,121400.0
2005-03-21 12:00:00,21.61,21.64,21.61,21.61,150600.0,15.9105,15.9325,15.9105,15.9105,150600.0
2005-03-21 12:05:00,21.62,21.62,21.53,21.54,134600.0,15.9178,15.9178,15.8516,15.8589,134600.0
2005-03-21 12:10:00,21.54,21.58,21.51,21.57,158800.0,15.8589,15.8884,15.8368,15.881,158800.0
2005-03-21 12:15:00,21.57,21.81,21.56,21.57,236600.0,15.881,16.0577,15.8736,15.881,236600.0
2005-03-21 12:20:00,21.57,21.57,21.54,21.54,50000.0,15.881,15.881,15.8589,15.8589,50000.0
2005-03-21 12:25:00,21.55,21.57,21.54,21.56,62200.0,15.8663,15.881,15.8589,15.8736,62200.0
2005-03-21 12:30:00,21.56,21.57,21.53,21.57,119800.0,15.8736,15.881,15.8516,15.881,119800.0
2005-03-21 12:35:00,21.56,21.6,21.55,21.59,345800.0,15.8736,15.9031,15.8663,15.8957,345800.0
2005-03-21 12:40:00,21.59,21.59,21.57,21.58,140600.0,15.8957,15.8957,15.881,15.8884,140600.0
2005-03-21 12:45:00,21.59,21.6,21.57,21.59,123600.0,15.8957,15.9031,15.881,15.8957,123600.0
2005-03-21 12:50:00,21.6,21.6,21.58,21.59,40400.0,15.9031,15.9031,15.8884,15.8957,40400.0
2005-03-21 12:55:00,21.58,21.61,21.58,21.6,59600.0,15.8884,15.9105,15.8884,15.9031,59600.0
2005-03-21 13:00:00,21.6,21.62,21.59,21.61,68600.0,15.9031,15.9178,15.8957,15.9105,68600.0
2005-03-21 13:05:00,21.61,21.63,21.61,21.62,99000.0,15.9105,15.9252,15.9105,15.9178,99000.0
2005-03-21 13:10:00,21.61,21.63,21.6,21.62,85800.0,15.9105,15.9252,15.9031,15.9178,85800.0
2005-03-21 13:15:00,21.61,21.63,21.61,21.63,87600.0,15.9105,15.9252,15.9105,15.9252,87600.0
2005-03-21 13:20:00,21.63,21.63,21.61,21.63,134800.0,15.9252,15.9252,15.9105,15.9252,134800.0
2005-03-21 13:25:00,21.63,21.73,21.63,21.69,206800.0,15.9252,15.9988,15.9252,15.9694,206800.0
2005-03-21 13:30:00,21.69,21.72,21.67,21.68,109200.0,15.9694,15.9914,15.9546,15.962,109200.0
2005-03-21 13:35:00,21.7,21.74,21.68,21.7,83200.0,15.9767,16.0062,15.962,15.9767,83200.0
2005-03-21 13:40:00,21.7,21.73,21.7,21.72,182600.0,15.9767,15.9988,15.9767,15.9914,182600.0
2005-03-21 13:45:00,21.72,21.74,21.7,21.72,203000.0,15.9914,16.0062,15.9767,15.9914,203000.0
2005-03-21 13:50:00,21.72,21.74,21.71,21.74,103600.0,15.9914,16.0062,15.9841,16.0062,103600.0
2005-03-21 13:55:00,21.74,21.77,21.74,21.77,66000.0,16.0062,16.0283,16.0062,16.0283,66000.0
2005-03-21 14:00:00,21.77,21.78,21.75,21.77,107600.0,16.0283,16.0356,16.0135,16.0283,107600.0
2005-03-21 14:05:00,21.75,21.76,21.74,21.74,90000.0,16.0135,16.0209,16.0062,16.0062,90000.0
2005-03-21 14:10:00,21.74,21.75,21.73,21.73,194800.0,16.0062,16.0135,15.9988,15.9988,194800.0
2005-03-21 14:15:00,21.73,21.76,21.73,21.76,116400.0,15.9988,16.0209,15.9988,16.0209,116400.0
2005-03-21 14:20:00,21.76,21.77,21.72,21.73,55000.0,16.0209,16.0283,15.9914,15.9988,55000.0
2005-03-21 14:25:00,21.73,21.75,21.71,21.72,176400.0,15.9988,16.0135,15.9841,15.9914,176400.0
2005-03-21 14:30:00,21.72,21.74,21.7,21.72,78200.0,15.9914,16.0062,15.9767,15.9914,78200.0
2005-03-21 14:35:00,21.72,21.75,21.72,21.75,71000.0,15.9914,16.0135,15.9914,16.0135,71000.0
2005-03-21 14:40:00,21.74,21.75,21.72,21.72,65400.0,16.0062,16.0135,15.9914,15.9914,65400.0
2005-03-21 14:45:00,21.73,21.74,21.71,21.74,61000.0,15.9988,16.0062,15.9841,16.0062,61000.0
2005-03-21 14:50:00,21.74,21.75,21.73,21.73,89800.0,16.0062,16.0135,15.9988,15.9988,89800.0
2005-03-21 14:55:00,21.73,21.75,21.72,21.75,43200.0,15.9988,16.0135,15.9914,16.0135,43200.0
2005-03-21 15:00:00,21.75,21.77,21.75,21.77,101600.0,16.0135,16.0283,16.0135,16.0283,101600.0
2005-03-21 15:05:00,21.77,21.78,21.75,21.76,69600.0,16.0283,16.0356,16.0135,16.0209,69600.0
2005-03-21 15:10:00,21.76,21.76,21.75,21.75,89800.0,16.0209,16.0209,16.0135,16.0135,89800.0
2005-03-21 15:15:00,21.75,21.75,21.74,21.74,111600.0,16.0135,16.0135,16.0062,16.0062,111600.0
2005-03-21 15:20:00,21.74,21.74,21.72,21.73,206800.0,16.0062,16.0062,15.9914,15.9988,206800.0
2005-03-21 15:25:00,21.73,21.75,21.72,21.75,348400.0,15.9988,16.0135,15.9914,16.0135,348400.0
2005-03-21 15:30:00,21.75,21.81,21.75,21.8,232200.0,16.0135,16.0577,16.0135,16.0503,232200.0
2005-03-21 15:35:00,21.8,21.83,21.78,21.79,243200.0,16.0503,16.0724,16.0356,16.043,243200.0
2005-03-21 15:40:00,21.79,21.8,21.76,21.77,199000.0,16.043,16.0503,16.0209,16.0283,199000.0
2005-03-21 15:45:00,21.77,21.77,21.75,21.75,233800.0,16.0283,16.0283,16.0135,16.0135,233800.0
2005-03-21 15:50:00,21.75,21.79,21.75,21.75,289600.0,16.0135,16.043,16.0135,16.0135,289600.0
2005-03-21 15:55:00,21.75,21.8,21.75,21.76,510200.0,16.0135,16.0503,16.0135,16.0209,510200.0
2005-03-22 09:30:00,22.21,22.21,21.81,21.84,475800.0,16.3522,16.3522,16.0577,16.0798,475800.0
2005-03-22 09:35:00,21.84,21.9,21.8,21.83,177200.0,16.0798,16.124,16.0503,16.0724,177200.0
2005-03-22 09:40:00,21.83,21.83,21.7,21.71,367600.0,16.0724,16.0724,15.9767,15.9841,367600.0
2005-03-22 09:45:00,21.71,21.75,21.7,21.74,111600.0,15.9841,16.0135,15.9767,16.0062,111600.0
2005-03-22 09:50:00,21.74,21.81,21.73,21.8,258000.0,16.0062,16.0577,15.9988,16.0503,258000.0
2005-03-22 09:55:00,21.8,21.85,21.79,21.83,206200.0,16.0503,16.0872,16.043,16.0724,206200.0
2005-03-22 10:00:00,21.82,21.84,21.81,21.83,184400.0,16.0651,16.0798,16.0577,16.0724,184400.0
2005-03-22 10:05:00,21.83,21.88,21.82,21.84,157200.0,16.0724,16.1092,16.0651,16.0798,157200.0
2005-03-22 10:10:00,21.85,21.87,21.83,21.86,112000.0,16.0872,16.1019,16.0724,16.0945,112000.0
2005-03-22 10:15:00,21.84,21.85,21.82,21.84,206200.0,16.0798,16.0872,16.0651,16.0798,206200.0
2005-03-22 10:20:00,21.84,21.97,21.83,21.97,314000.0,16.0798,16.1755,16.0724,16.1755,314000.0
2005-03-22 10:25:00,21.97,22.0,21.94,22.0,360800.0,16.1755,16.1976,16.1534,16.1976,360800.0
2005-03-22 10:30:00,22.0,22.0,21.96,21.96,224600.0,16.1976,16.1976,16.1681,16.1681,224600.0
2005-03-22 10:35:00,21.96,22.0,21.96,22.0,359200.0,16.1681,16.1976,16.1681,16.1976,359200.0
2005-03-22 10:40:00,22.01,22.04,21.97,22.01,262600.0,16.205,16.227,16.1755,16.205,262600.0
2005-03-22 10:45:00,22.0,22.09,21.99,22.09,231400.0,16.1976,16.2639,16.1902,16.2639,231400.0
2005-03-22 10:50:00,22.09,22.1,22.07,22.08,239600.0,16.2639,16.2712,16.2491,16.2565,239600.0
2005-03-22 10:55:00,22.09,22.09,22.06,22.08,151400.0,16.2639,16.2639,16.2418,16.2565,151400.0
2005-03-22 11:00:00,22.07,22.11,22.06,22.09,127000.0,16.2491,16.2786,16.2418,16.2639,127000.0
2005-03-22 11:05:00,22.08,22.09,22.05,22.05,64200.0,16.2565,16.2639,16.2344,16.2344,64200.0
2005-03-22 11:10:00,22.04,22.05,22.02,22.05,162800.0,16.227,16.2344,16.2123,16.2344,162800.0
2005-03-22 11:15:00,22.05,22.07,22.03,22.07,166400.0,16.2344,16.2491,16.2197,16.2491,166400.0
2005-03-22 11:20:00,22.05,22.05,22.03,22.03,77400.0,16.2344,16.2344,16.2197,16.2197,77400.0
2005-03-22 11:25:00,22.04,22.04,21.96,21.97,153400.0,16.227,16.227,16.1681,16.1755,153400.0
2005-03-22 11:30:00,21.97,21.98,21.94,21.97,229600.0,16.1755,16.1829,16.1534,16.1755,229600.0
2005-03-22 11:35:00,21.97,22.0,21.97,21.99,129000.0,16.1755,16.1976,16.1755,16.1902,129000.0
2005-03-22 11:40:00,22.0,22.0,21.99,22.0,123600.0,16.1976,16.1976,16.1902,16.1976,123600.0
2005-03-22 11:45:00,22.0,22.0,21.98,21.99,107200.0,16.1976,16.1976,16.1829,16.1902,107200.0
2005-03-22 11:50:00,21.99,22.03,21.98,22.03,161000.0,16.1902,16.2197,16.1829,16.2197,161000.0
2005-03-22 11:55:00,22.03,22.06,22.02,22.06,130200.0,16.2197,16.2418,16.2123,16.2418,130200.0
2005-03-22 12:00:00,22.06,22.08,22.05,22.07,163800.0,16.2418,16.2565,16.2344,16.2491,163800.0
2005-03-22 12:05:00,22.08,22.08,22.05,22.06,76400.0,16.2565,16.2565,16.2344,16.2418,76400.0
2005-03-22 12:10:00,22.04,22.09,22.04,22.09,73600.0,16.227,16.2639,16.227,16.2639,73600.0
2005-03-22 12:15:00,22.09,22.1,22.06,22.08,100800.0,16.2639,16.2712,16.2418,16.2565,100800.0
2005-03-22 12:20:00,22.08,22.1,22.06,22.08,56400.0,16.2565,16.2712,16.2418,16.2565,56400.0
2005-03-22 12:25:00,22.09,22.09,22.07,22.09,43400.0,16.2639,16.2639,16.2491,16.2639,43400.0
2005-03-22 12:30:00,22.09,22.11,22.07,22.07,104600.0,16.2639,16.2786,16.2491,16.2491,104600.0
2005-03-22 12:35:00,22.07,22.08,22.05,22.06,90200.0,16.2491,16.2565,16.2344,16.2418,90200.0
2005-03-22 12:40:00,22.06,22.06,22.03,22.04,79000.0,16.2418,16.2418,16.2197,16.227,79000.0
2005-03-22 12:45:00,22.04,22.08,22.04,22.06,164000.0,16.227,16.2565,16.227,16.2418,164000.0
2005-03-22 12:50:00,22.06,22.07,22.04,22.05,148000.0,16.2418,16.2491,16.227,16.2344,148000.0
2005-03-22 12:55:00,22.04,22.08,22.02,22.07,64800.0,16.227,16.2565,16.2123,16.2491,64800.0
2005-03-22 13:00:00,22.07,22.11,22.06,22.11,146800.0,16.2491,16.2786,16.2418,16.2786,146800.0
2005-03-22 13:05:00,22.11,22.13,22.1,22.1,57400.0,16.2786,16.2933,16.2712,16.2712,57400.0
2005-03-22 13:10:00,22.11,22.11,22.08,22.09,57000.0,16.2786,16.2786,16.2565,16.2639,57000.0
2005-03-22 13:15:00,22.1,22.11,22.08,22.08,33000.0,16.2712,16.2786,16.2565,16.2565,33000.0
2005-03-22 13:20:00,22.1,22.1,22.07,22.08,54600.0,16.2712,16.2712,16.2491,16.2565,54600.0
2005-03-22 13:25:00,22.08,22.09,22.07,22.09,85400.0,16.2565,16.2639,16.2491,16.2639,85400.0
2005-03-22 13:30:00,22.1,22.11,22.09,22.09,116200.0,16.2712,16.2786,16.2639,16.2639,116200.0
2005-03-22 13:35:00,22.09,22.09,22.04,22.05,206400.0,16.2639,16.2639,16.227,16.2344,206400.0
2005-03-22 13:40:00,22.06,22.07,22.05,22.07,74600.0,16.2418,16.2491,16.2344,16.2491,74600.0
2005-03-22 13:45:00,22.05,22.08,22.0,22.0,87000.0,16.2344,16.2565,16.1976,16.1976,87000.0
2005-03-22 13:50:00,22.01,22.01,21.96,21.97,113600.0,16.205,16.205,16.1681,16.1755,113600.0
2005-03-22 13:55:00,21.98,21.99,21.92,21.97,153200.0,16.1829,16.1902,16.1387,16.1755,153200.0
2005-03-22 14:00:00,21.97,22.0,21.93,21.93,193600.0,16.1755,16.1976,16.1461,16.1461,193600.0
2005-03-22 14:05:00,21.93,21.93,21.82,21.83,177000.0,16.1461,16.1461,16.0651,16.0724,177000.0
2005-03-22 14:10:00,21.83,21.89,21.8,21.88,254800.0,16.0724,16.1166,16.0503,16.1092,254800.0
2005-03-22 14:15:00,21.88,21.89,21.82,21.85,143800.0,16.1092,16.1166,16.0651,16.0872,143800.0
2005-03-22 14:20:00,21.86,21.86,21.78,21.79,219800.0,16.0945,16.0945,16.0356,16.043,219800.0
2005-03-22 14:25:00,21.79,21.92,21.78,21.86,194000.0,16.043,16.1387,16.0356,16.0945,194000.0
2005-03-22 14:30:00,21.86,21.98,21.84,21.96,215000.0,16.0945,16.1829,16.0798,16.1681,215000.0
2005-03-22 14:35:00,21.96,21.96,21.85,21.86,132800.0,16.1681,16.1681,16.0872,16.0945,132800.0
2005-03-22 14:40:00,21.87,21.9,21.85,21.85,157600.0,16.1019,16.124,16.0872,16.0872,157600.0
2005-03-22 14:45:00,21.86,21.91,21.81,21.87,148400.0,16.0945,16.1313,16.0577,16.1019,148400.0
2005-03-22 14:50:00,21.88,21.93,21.87,21.92,120200.0,16.1092,16.1461,16.1019,16.1387,120200.0
2005-03-22 14:55:00,21.92,21.92,21.86,21.91,158000.0,16.1387,16.1387,16.0945,16.1313,158000.0
2005-03-22 15:00:00,21.9,21.91,21.86,21.87,156000.0,16.124,16.1313,16.0945,16.1019,156000.0
2005-03-22 15:05:00,21.87,21.96,21.84,21.92,142600.0,16.1019,16.1681,16.0798,16.1387,142600.0
2005-03-22 15:10:00,21.93,21.96,21.92,21.92,109000.0,16.1461,16.1681,16.1387,16.1387,109000.0
2005-03-22 15:15:00,21.92,21.93,21.82,21.83,269000.0,16.1387,16.1461,16.0651,16.0724,269000.0
2005-03-22 15:20:00,21.83,21.86,21.83,21.85,172600.0,16.0724,16.0945,16.0724,16.0872,172600.0
2005-03-22 15:25:00,21.86,21.86,21.81,21.82,139200.0,16.0945,16.0945,16.0577,16.0651,139200.0
2005-03-22 15:30:00,21.81,21.83,21.8,21.83,210000.0,16.0577,16.0724,16.0503,16.0724,210000.0
2005-03-22 15:35:00,21.83,21.84,21.79,21.8,121800.0,16.0724,16.0798,16.043,16.0503,121800.0
2005-03-22 15:40:00,21.8,21.81,21.79,21.79,470000.0,16.0503,16.0577,16.043,16.043,470000.0
2005-03-22 15:45:00,21.8,21.8,21.75,21.77,210600.0,16.0503,16.0503,16.0135,16.0283,210600.0
2005-03-22 15:50:00,21.78,21.78,21.76,21.77,151000.0,16.0356,16.0356,16.0209,16.0283,151000.0
2005-03-22 15:55:00,21.75,21.77,21.74,21.75,267000.0,16.0135,16.0283,16.0062,16.0135,267000.0
2005-03-23 09:30:00,21.28,21.65,21.28,21.6,145200.0,15.6675,15.9399,15.6675,15.9031,145200.0
2005-03-23 09:35:00,21.58,21.65,21.43,21.43,283000.0,15.8884,15.9399,15.7779,15.7779,283000.0
2005-03-23 09:40:00,21.43,21.43,21.23,21.25,520400.0,15.7779,15.7779,15.6307,15.6454,520400.0
2005-03-23 09:45:00,21.25,21.37,21.25,21.32,316400.0,15.6454,15.7338,15.6454,15.6969,316400.0
2005-03-23 09:50:00,21.32,21.38,21.31,21.33,179000.0,15.6969,15.7411,15.6896,15.7043,179000.0
2005-03-23 09:55:00,21.31,21.35,21.3,21.3,394200.0,15.6896,15.719,15.6822,15.6822,394200.0
2005-03-23 10:00:00,21.3,21.31,21.25,21.27,270800.0,15.6822,15.6896,15.6454,15.6601,270800.0
2005-03-23 10:05:00,21.26,21.28,21.2,21.25,488800.0,15.6528,15.6675,15.6086,15.6454,488800.0
2005-03-23 10:10:00,21.25,21.25,21.21,21.22,313000.0,15.6454,15.6454,15.616,15.6233,313000.0
2005-03-23 10:15:00,21.22,21.28,21.22,21.23,283000.0,15.6233,15.6675,15.6233,15.6307,283000.0
2005-03-23 10:20:00,21.23,21.23,21.14,21.16,504800.0,15.6307,15.6307,15.5644,15.5791,504800.0
2005-03-23 10:25:00,21.16,21.17,21.08,21.1,380000.0,15.5791,15.5865,15.5202,15.535,380000.0
2005-03-23 10:30:00,21.09,21.22,21.08,21.19,451200.0,15.5276,15.6233,15.5202,15.6012,451200.0
2005-03-23 10:35:00,21.18,21.21,21.15,21.16,291400.0,15.5939,15.616,15.5718,15.5791,291400.0
2005-03-23 10:40:00,21.16,21.18,21.14,21.17,358200.0,15.5791,15.5939,15.5644,15.5865,358200.0
2005-03-23 10:45:00,21.17,21.2,21.14,21.18,261200.0,15.5865,15.6086,15.5644,15.5939,261200.0
2005-03-23 10:50:00,21.18,21.22,21.14,21.16,221000.0,15.5939,15.6233,15.5644,15.5791,221000.0
2005-03-23 10:55:00,21.16,21.22,21.14,21.2,281400.0,15.5791,15.6233,15.5644,15.6086,281400.0
2005-03-23 11:00:00,21.2,21.31,21.2,21.28,375400.0,15.6086,15.6896,15.6086,15.6675,375400.0
2005-03-23 11:05:00,21.28,21.31,21.25,21.31,200600.0,15.6675,15.6896,15.6454,15.6896,200600.0
2005-03-23 11:10:00,21.31,21.32,21.27,21.27,150400.0,15.6896,15.6969,15.6601,15.6601,150400.0
2005-03-23 11:15:00,21.26,21.27,21.23,21.23,82400.0,15.6528,15.6601,15.6307,15.6307,82400.0
2005-03-23 11:20:00,21.23,21.27,21.2,21.21,285400.0,15.6307,15.6601,15.6086,15.616,285400.0
2005-03-23 11:25:00,21.21,21.21,21.13,21.18,236800.0,15.616,15.616,15.5571,15.5939,236800.0
2005-03-23 11:30:00,21.18,21.21,21.18,21.21,95600.0,15.5939,15.616,15.5939,15.616,95600.0
2005-03-23 11:35:00,21.21,21.25,21.21,21.22,87200.0,15.616,15.6454,15.616,15.6233,87200.0
2005-03-23 11:40:00,21.22,21.24,21.2,21.2,95000.0,15.6233,15.638,15.6086,15.6086,95000.0
2005-03-23 11:45:00,21.2,21.23,21.18,21.18,507400.0,15.6086,15.6307,15.5939,15.5939,507400.0
2005-03-23 11:50:00,21.18,21.2,21.17,21.18,180800.0,15.5939,15.6086,15.5865,15.5939,180800.0
2005-03-23 11:55:00,21.18,21.23,21.18,21.22,161400.0,15.5939,15.6307,15.5939,15.6233,161400.0
2005-03-23 12:00:00,21.23,21.23,21.17,21.17,187200.0,15.6307,15.6307,15.5865,15.5865,187200.0
2005-03-23 12:05:00,21.17,21.18,21.15,21.17,143000.0,15.5865,15.5939,15.5718,15.5865,143000.0
2005-03-23 12:10:00,21.16,21.18,21.13,21.15,290800.0,15.5791,15.5939,15.5571,15.5718,290800.0
2005-03-23 12:15:00,21.15,21.16,21.1,21.11,124800.0,15.5718,15.5791,15.535,15.5423,124800.0
2005-03-23 12:20:00,21.11,21.11,21.07,21.08,97000.0,15.5423,15.5423,15.5129,15.5202,97000.0
2005-03-23 12:25:00,21.08,21.12,21.08,21.11,229600.0,15.5202,15.5497,15.5202,15.5423,229600.0
2005-03-23 12:30:00,21.11,21.11,21.08,21.1,94400.0,15.5423,15.5423,15.5202,15.535,94400.0
2005-03-23 12:35:00,21.11,21.12,21.08,21.08,72600.0,15.5423,15.5497,15.5202,15.5202,72600.0
2005-03-23 12:40:00,21.08,21.13,21.08,21.13,102200.0,15.5202,15.5571,15.5202,15.5571,102200.0
2005-03-23 12:45:00,21.13,21.13,21.09,21.09,81800.0,15.5571,15.5571,15.5276,15.5276,81800.0
2005-03-23 12:50:00,21.09,21.1,21.08,21.1,63200.0,15.5276,15.535,15.5202,15.535,63200.0
2005-03-23 12:55:00,21.09,21.1,21.04,21.04,84800.0,15.5276,15.535,15.4908,15.4908,84800.0
2005-03-23 13:00:00,21.03,21.08,21.03,21.06,335800.0,15.4834,15.5202,15.4834,15.5055,335800.0
2005-03-23 13:05:00,21.06,21.07,21.03,21.07,81600.0,15.5055,15.5129,15.4834,15.5129,81600.0
2005-03-23 13:10:00,21.07,21.07,21.03,21.05,56600.0,15.5129,15.5129,15.4834,15.4982,56600.0
2005-03-23 13:15:00,21.05,21.05,21.03,21.04,24000.0,15.4982,15.4982,15.4834,15.4908,24000.0
2005-03-23 13:20:00,21.03,21.06,21.03,21.06,37000.0,15.4834,15.5055,15.4834,15.5055,37000.0
2005-03-23 13:25:00,21.06,21.1,21.06,21.08,56800.0,15.5055,15.535,15.5055,15.5202,56800.0
2005-03-23 13:30:00,21.09,21.1,21.07,21.1,59600.0,15.5276,15.535,15.5129,15.535,59600.0
2005-03-23 13:35:00,21.1,21.1,21.07,21.1,42000.0,15.535,15.535,15.5129,15.535,42000.0
2005-03-23 13:40:00,21.09,21.1,21.06,21.06,62600.0,15.5276,15.535,15.5055,15.5055,62600.0
2005-03-23 13:45:00,21.07,21.1,21.06,21.06,64600.0,15.5129,15.535,15.5055,15.5055,64600.0
2005-03-23 13:50:00,21.06,21.08,21.05,21.06,77200.0,15.5055,15.5202,15.4982,15.5055,77200.0
2005-03-23 13:55:00,21.06,21.06,21.04,21.04,41800.0,15.5055,15.5055,15.4908,15.4908,41800.0
2005-03-23 14:00:00,21.04,21.07,21.04,21.05,57000.0,15.4908,15.5129,15.4908,15.4982,57000.0
2005-03-23 14:05:00,21.06,21.07,21.05,21.05,103200.0,15.5055,15.5129,15.4982,15.4982,103200.0
2005-03-23 14:10:00,21.05,21.06,21.05,21.05,185600.0,15.4982,15.5055,15.4982,15.4982,185600.0
2005-03-23 14:15:00,21.05,21.07,21.05,21.07,58000.0,15.4982,15.5129,15.4982,15.5129,58000.0
2005-03-23 14:20:00,21.07,21.08,21.04,21.06,44200.0,15.5129,15.5202,15.4908,15.5055,44200.0
2005-03-23 14:25:00,21.06,21.09,21.05,21.07,114000.0,15.5055,15.5276,15.4982,15.5129,114000.0
2005-03-23 14:30:00,21.07,21.08,21.03,21.03,97200.0,15.5129,15.5202,15.4834,15.4834,97200.0
2005-03-23 14:35:00,21.05,21.05,20.96,20.98,241800.0,15.4982,15.4982,15.4319,15.4466,241800.0
2005-03-23 14:40:00,21.0,21.0,20.97,20.97,113200.0,15.4613,15.4613,15.4393,15.4393,113200.0
2005-03-23 14:45:00,20.98,21.0,20.93,20.98,100200.0,15.4466,15.4613,15.4098,15.4466,100200.0
2005-03-23 14:50:00,20.99,20.99,20.88,20.88,131800.0,15.454,15.454,15.373,15.373,131800.0
2005-03-23 14:55:00,20.85,20.93,20.85,20.88,339200.0,15.3509,15.4098,15.3509,15.373,339200.0
2005-03-23 15:00:00,20.88,20.95,20.86,20.86,290800.0,15.373,15.4245,15.3583,15.3583,290800.0
2005-03-23 15:05:00,20.86,20.88,20.85,20.86,255600.0,15.3583,15.373,15.3509,15.3583,255600.0
2005-03-23 15:10:00,20.86,20.89,20.84,20.86,488800.0,15.3583,15.3804,15.3435,15.3583,488800.0
2005-03-23 15:15:00,20.85,20.89,20.84,20.89,534800.0,15.3509,15.3804,15.3435,15.3804,534800.0
2005-03-23 15:20:00,20.88,21.05,20.87,21.03,465200.0,15.373,15.4982,15.3656,15.4834,465200.0
2005-03-23 15:25:00,21.03,21.08,21.0,21.06,337200.0,15.4834,15.5202,15.4613,15.5055,337200.0
2005-03-23 15:30:00,21.06,21.08,21.05,21.06,369000.0,15.5055,15.5202,15.4982,15.5055,369000.0
2005-03-23 15:35:00,21.05,21.05,21.0,21.01,187000.0,15.4982,15.4982,15.4613,15.4687,187000.0
2005-03-23 15:40:00,21.01,21.04,20.97,21.0,240600.0,15.4687,15.4908,15.4393,15.4613,240600.0
2005-03-23 15:45:00,21.0,21.0,20.96,20.99,259400.0,15.4613,15.4613,15.4319,15.454,259400.0
2005-03-23 15:50:00,20.99,20.99,20.97,20.97,226000.0,15.454,15.454,15.4393,15.4393,226000.0
2005-03-23 15:55:00,20.97,20.98,20.93,20.93,387000.0,15.4393,15.4466,15.4098,15.4098,387000.0
2005-03-24 09:30:00,21.18,21.23,21.11,21.2,347000.0,15.5939,15.6307,15.5423,15.6086,347000.0
2005-03-24 09:35:00,21.2,21.23,21.17,21.2,174400.0,15.6086,15.6307,15.5865,15.6086,174400.0
2005-03-24 09:40:00,21.2,21.43,21.2,21.42,313400.0,15.6086,15.7779,15.6086,15.7706,313400.0
2005-03-24 09:45:00,21.42,21.43,21.34,21.36,223600.0,15.7706,15.7779,15.7117,15.7264,223600.0
2005-03-24 09:50:00,21.36,21.37,21.29,21.33,199600.0,15.7264,15.7338,15.6749,15.7043,199600.0
2005-03-24 09:55:00,21.32,21.33,21.28,21.3,188600.0,15.6969,15.7043,15.6675,15.6822,188600.0
2005-03-24 10:00:00,21.3,21.34,21.3,21.34,119000.0,15.6822,15.7117,15.6822,15.7117,119000.0
2005-03-24 10:05:00,21.34,21.35,21.32,21.33,138800.0,15.7117,15.719,15.6969,15.7043,138800.0
2005-03-24 10:10:00,21.33,21.35,21.32,21.34,275800.0,15.7043,15.719,15.6969,15.7117,275800.0
2005-03-24 10:15:00,21.34,21.34,21.31,21.31,175200.0,15.7117,15.7117,15.6896,15.6896,175200.0
2005-03-24 10:20:00,21.31,21.31,21.18,21.22,213800.0,15.6896,15.6896,15.5939,15.6233,213800.0
2005-03-24 10:25:00,21.22,21.25,21.2,21.22,188000.0,15.6233,15.6454,15.6086,15.6233,188000.0
2005-03-24 10:30:00,21.22,21.25,21.19,21.25,240400.0,15.6233,15.6454,15.6012,15.6454,240400.0
2005-03-24 10:35:00,21.25,21.25,21.11,21.12,172400.0,15.6454,15.6454,15.5423,15.5497,172400.0
2005-03-24 10:40:00,21.12,21.17,21.08,21.11,153400.0,15.5497,15.5865,15.5202,15.5423,153400.0
2005-03-24 10:45:00,21.13,21.21,21.09,21.21,112200.0,15.5571,15.616,15.5276,15.616,112200.0
2005-03-24 10:50:00,21.21,21.23,21.1,21.16,79400.0,15.616,15.6307,15.535,15.5791,79400.0
2005-03-24 10:55:00,21.16,21.22,21.14,21.2,113000.0,15.5791,15.6233,15.5644,15.6086,113000.0
2005-03-24 11:00:00,21.2,21.25,21.17,21.25,127000.0,15.6086,15.6454,15.5865,15.6454,127000.0
2005-03-24 11:05:00,21.25,21.25,21.16,21.17,131400.0,15.6454,15.6454,15.5791,15.5865,131400.0
2005-03-24 11:10:00,21.17,21.18,21.16,21.17,84200.0,15.5865,15.5939,15.5791,15.5865,84200.0
2005-03-24 11:15:00,21.17,21.21,21.17,21.19,77400.0,15.5865,15.616,15.5865,15.6012,77400.0
2005-03-24 11:20:00,21.19,21.2,21.15,21.15,41000.0,15.6012,15.6086,15.5718,15.5718,41000.0
2005-03-24 11:25:00,21.15,21.16,21.14,21.16,64200.0,15.5718,15.5791,15.5644,15.5791,64200.0
2005-03-24 11:30:00,21.15,21.15,21.14,21.14,35600.0,15.5718,15.5718,15.5644,15.5644,35600.0
2005-03-24 11:35:00,21.14,21.16,21.11,21.15,277200.0,15.5644,15.5791,15.5423,15.5718,277200.0
2005-03-24 11:40:00,21.15,21.16,21.14,21.14,41200.0,15.5718,15.5791,15.5644,15.5644,41200.0
2005-03-24 11:45:00,21.15,21.19,21.14,21.15,84600.0,15.5718,15.6012,15.5644,15.5718,84600.0
2005-03-24 11:50:00,21.15,21.18,21.15,21.18,57400.0,15.5718,15.5939,15.5718,15.5939,57400.0
2005-03-24 11:55:00,21.18,21.19,21.15,21.18,82800.0,15.5939,15.6012,15.5718,15.5939,82800.0
2005-03-24 12:00:00,21.17,21.2,21.15,21.15,72800.0,15.5865,15.6086,15.5718,15.5718,72800.0
2005-03-24 12:05:00,21.15,21.15,21.11,21.12,106200.0,15.5718,15.5718,15.5423,15.5497,106200.0
2005-03-24 12:10:00,21.13,21.14,21.11,21.12,117000.0,15.5571,15.5644,15.5423,15.5497,117000.0
2005-03-24 12:15:00,21.12,21.2,21.12,21.2,93200.0,15.5497,15.6086,15.5497,15.6086,93200.0
2005-03-24 12:20:00,21.2,21.2,21.14,21.15,97000.0,15.6086,15.6086,15.5644,15.5718,97000.0
2005-03-24 12:25:00,21.15,21.19,21.14,21.18,82200.0,15.5718,15.6012,15.5644,15.5939,82200.0
2005-03-24 12:30:00,21.18,21.2,21.14,21.16,96000.0,15.5939,15.6086,15.5644,15.5791,96000.0
2005-03-24 12:35:00,21.17,21.17,21.14,21.17,179800.0,15.5865,15.5865,15.5644,15.5865,179800.0
2005-03-24 12:40:00,21.17,21.21,21.16,21.2,251400.0,15.5865,15.616,15.5791,15.6086,251400.0
2005-03-24 12:45:00,21.21,21.21,21.18,21.21,89000.0,15.616,15.616,15.5939,15.616,89000.0
2005-03-24 12:50:00,21.21,21.22,21.16,21.16,50000.0,15.616,15.6233,15.5791,15.5791,50000.0
2005-03-24 12:55:00,21.16,21.2,21.14,21.14,68800.0,15.5791,15.6086,15.5644,15.5644,68800.0
2005-03-24 13:00:00,21.14,21.16,21.13,21.16,75000.0,15.5644,15.5791,15.5571,15.5791,75000.0
2005-03-24 13:05:00,21.16,21.18,21.16,21.18,131400.0,15.5791,15.5939,15.5791,15.5939,131400.0
2005-03-24 13:10:00,21.18,21.2,21.16,21.17,55800.0,15.5939,15.6086,15.5791,15.5865,55800.0
2005-03-24 13:15:00,21.17,21.2,21.16,21.18,35400.0,15.5865,15.6086,15.5791,15.5939,35400.0
2005-03-24 13:20:00,21.18,21.2,21.18,21.2,79200.0,15.5939,15.6086,15.5939,15.6086,79200.0
2005-03-24 13:25:00,21.2,21.21,21.15,21.15,36200.0,15.6086,15.616,15.5718,15.5718,36200.0
2005-03-24 13:30:00,21.16,21.17,21.15,21.16,69600.0,15.5791,15.5865,15.5718,15.5791,69600.0
2005-03-24 13:35:00,21.15,21.18,21.15,21.17,115200.0,15.5718,15.5939,15.5718,15.5865,115200.0
2005-03-24 13:40:00,21.17,21.17,21.16,21.16,17400.0,15.5865,15.5865,15.5791,15.5791,17400.0
2005-03-24 13:45:00,21.16,21.16,21.12,21.13,66800.0,15.5791,15.5791,15.5497,15.5571,66800.0
2005-03-24 13:50:00,21.14,21.17,21.14,21.16,39800.0,15.5644,15.5865,15.5644,15.5791,39800.0
2005-03-24 13:55:00,21.16,21.2,21.15,21.16,115000.0,15.5791,15.6086,15.5718,15.5791,115000.0
2005-03-24 14:00:00,21.16,21.18,21.14,21.15,26000.0,15.5791,15.5939,15.5644,15.5718,26000.0
2005-03-24 14:05:00,21.14,21.15,21.11,21.12,53800.0,15.5644,15.5718,15.5423,15.5497,53800.0
2005-03-24 14:10:00,21.13,21.15,21.11,21.14,85200.0,15.5571,15.5718,15.5423,15.5644,85200.0
2005-03-24 14:15:00,21.13,21.15,21.12,21.15,82600.0,15.5571,15.5718,15.5497,15.5718,82600.0
2005-03-24 14:20:00,21.14,21.15,21.13,21.13,64800.0,15.5644,15.5718,15.5571,15.5571,64800.0
2005-03-24 14:25:00,21.13,21.15,21.13,21.14,55200.0,15.5571,15.5718,15.5571,15.5644,55200.0
2005-03-24 14:30:00,21.14,21.15,21.09,21.09,51000.0,15.5644,15.5718,15.5276,15.5276,51000.0
2005-03-24 14:35:00,21.09,21.11,21.09,21.11,44000.0,15.5276,15.5423,15.5276,15.5423,44000.0
2005-03-24 14:40:00,21.1,21.11,21.09,21.09,23600.0,15.535,15.5423,15.5276,15.5276,23600.0
2005-03-24 14:45:00,21.1,21.1,21.09,21.09,22200.0,15.535,15.535,15.5276,15.5276,22200.0
2005-03-24 14:50:00,21.09,21.12,21.09,21.12,33000.0,15.5276,15.5497,15.5276,15.5497,33000.0
2005-03-24 14:55:00,21.13,21.18,21.12,21.17,86200.0,15.5571,15.5939,15.5497,15.5865,86200.0
2005-03-24 15:00:00,21.17,21.18,21.15,21.15,80000.0,15.5865,15.5939,15.5718,15.5718,80000.0
2005-03-24 15:05:00,21.15,21.15,21.1,21.14,83800.0,15.5718,15.5718,15.535,15.5644,83800.0
2005-03-24 15:10:00,21.14,21.17,21.13,21.17,69600.0,15.5644,15.5865,15.5571,15.5865,69600.0
2005-03-24 15:15:00,21.17,21.18,21.15,21.15,51800.0,15.5865,15.5939,15.5718,15.5718,51800.0
2005-03-24 15:20:00,21.16,21.16,21.14,21.14,120200.0,15.5791,15.5791,15.5644,15.5644,120200.0
2005-03-24 15:25:00,21.14,21.15,21.11,21.11,127200.0,15.5644,15.5718,15.5423,15.5423,127200.0
2005-03-24 15:30:00,21.11,21.13,21.1,21.11,56200.0,15.5423,15.5571,15.535,15.5423,56200.0
2005-03-24 15:35:00,21.11,21.11,21.08,21.08,135000.0,15.5423,15.5423,15.5202,15.5202,135000.0
2005-03-24 15:40:00,21.07,21.08,21.06,21.07,86200.0,15.5129,15.5202,15.5055,15.5129,86200.0
2005-03-24 15:45:00,21.07,21.07,21.04,21.04,76800.0,15.5129,15.5129,15.4908,15.4908,76800.0
2005-03-24 15:50:00,21.04,21.07,21.04,21.06,131000.0,15.4908,15.5129,15.4908,15.5055,131000.0
2005-03-24 15:55:00,21.06,21.07,21.04,21.04,77000.0,15.5055,15.5129,15.4908,15.4908,77000.0
2005-03-28 09:30:00,21.11,21.23,21.07,21.2,170800.0,15.5423,15.6307,15.5129,15.6086,170800.0
2005-03-28 09:35:00,21.2,21.2,21.08,21.18,116800.0,15.6086,15.6086,15.5202,15.5939,116800.0
2005-03-28 09:40:00,21.17,21.23,21.13,21.21,162600.0,15.5865,15.6307,15.5571,15.616,162600.0
2005-03-28 09:45:00,21.21,21.23,21.08,21.16,126600.0,15.616,15.6307,15.5202,15.5791,126600.0
2005-03-28 09:50:00,21.16,21.22,21.08,21.11,99000.0,15.5791,15.6233,15.5202,15.5423,99000.0
2005-03-28 09:55:00,21.11,21.2,21.11,21.2,138400.0,15.5423,15.6086,15.5423,15.6086,138400.0
2005-03-28 10:00:00,21.2,21.22,21.17,21.17,127200.0,15.6086,15.6233,15.5865,15.5865,127200.0
2005-03-28 10:05:00,21.17,21.18,21.15,21.16,156000.0,15.5865,15.5939,15.5718,15.5791,156000.0
2005-03-28 10:10:00,21.16,21.25,21.16,21.25,144000.0,15.5791,15.6454,15.5791,15.6454,144000.0
2005-03-28 10:15:00,21.25,21.37,21.25,21.35,192400.0,15.6454,15.7338,15.6454,15.719,192400.0
2005-03-28 10:20:00,21.35,21.35,21.3,21.34,97800.0,15.719,15.719,15.6822,15.7117,97800.0
2005-03-28 10:25:00,21.34,21.36,21.3,21.34,139400.0,15.7117,15.7264,15.6822,15.7117,139400.0
2005-03-28 10:30:00,21.34,21.39,21.34,21.35,156200.0,15.7117,15.7485,15.7117,15.719,156200.0
2005-03-28 10:35:00,21.35,21.38,21.33,21.35,222200.0,15.719,15.7411,15.7043,15.719,222200.0
2005-03-28 10:40:00,21.35,21.38,21.32,21.33,85200.0,15.719,15.7411,15.6969,15.7043,85200.0
2005-03-28 10:45:00,21.33,21.33,21.29,21.31,96600.0,15.7043,15.7043,15.6749,15.6896,96600.0
2005-03-28 10:50:00,21.31,21.33,21.28,21.3,58800.0,15.6896,15.7043,15.6675,15.6822,58800.0
2005-03-28 10:55:00,21.29,21.3,21.23,21.24,57400.0,15.6749,15.6822,15.6307,15.638,57400.0
2005-03-28 11:00:00,21.24,21.28,21.24,21.26,48800.0,15.638,15.6675,15.638,15.6528,48800.0
2005-03-28 11:05:00,21.26,21.26,21.2,21.21,113000.0,15.6528,15.6528,15.6086,15.616,113000.0
2005-03-28 11:10:00,21.2,21.22,21.18,21.21,76800.0,15.6086,15.6233,15.5939,15.616,76800.0
2005-03-28 11:15:00,21.22,21.25,21.15,21.15,94600.0,15.6233,15.6454,15.5718,15.5718,94600.0
2005-03-28 11:20:00,21.16,21.2,21.13,21.18,108600.0,15.5791,15.6086,15.5571,15.5939,108600.0
2005-03-28 11:25:00,21.18,21.25,21.15,21.25,77000.0,15.5939,15.6454,15.5718,15.6454,77000.0
2005-03-28 11:30:00,21.25,21.31,21.25,21.27,125000.0,15.6454,15.6896,15.6454,15.6601,125000.0
2005-03-28 11:35:00,21.27,21.27,21.2,21.25,74400.0,15.6601,15.6601,15.6086,15.6454,74400.0
2005-03-28 11:40:00,21.25,21.28,21.22,21.25,54000.0,15.6454,15.6675,15.6233,15.6454,54000.0
2005-03-28 11:45:00,21.25,21.35,21.25,21.35,64400.0,15.6454,15.719,15.6454,15.719,64400.0
2005-03-28 11:50:00,21.35,21.35,21.25,21.25,65600.0,15.719,15.719,15.6454,15.6454,65600.0
2005-03-28 11:55:00,21.25,21.27,21.23,21.25,33000.0,15.6454,15.6601,15.6307,15.6454,33000.0
2005-03-28 12:00:00,21.25,21.36,21.25,21.33,44000.0,15.6454,15.7264,15.6454,15.7043,44000.0
2005-03-28 12:05:00,21.32,21.36,21.27,21.3,61800.0,15.6969,15.7264,15.6601,15.6822,61800.0
2005-03-28 12:10:00,21.32,21.32,21.23,21.25,43800.0,15.6969,15.6969,15.6307,15.6454,43800.0
2005-03-28 12:15:00,21.25,21.25,21.22,21.22,45200.0,15.6454,15.6454,15.6233,15.6233,45200.0
2005-03-28 12:20:00,21.22,21.23,21.15,21.16,47400.0,15.6233,15.6307,15.5718,15.5791,47400.0
2005-03-28 12:25:00,21.16,21.24,21.15,21.22,72600.0,15.5791,15.638,15.5718,15.6233,72600.0
2005-03-28 12:30:00,21.23,21.25,21.2,21.23,79800.0,15.6307,15.6454,15.6086,15.6307,79800.0
2005-03-28 12:35:00,21.23,21.27,21.21,21.25,39000.0,15.6307,15.6601,15.616,15.6454,39000.0
2005-03-28 12:40:00,21.25,21.26,21.21,21.24,37400.0,15.6454,15.6528,15.616,15.638,37400.0
2005-03-28 12:45:00,21.24,21.24,21.18,21.19,22000.0,15.638,15.638,15.5939,15.6012,22000.0
2005-03-28 12:50:00,21.19,21.2,21.16,21.19,24200.0,15.6012,15.6086,15.5791,15.6012,24200.0
2005-03-28 12:55:00,21.21,21.25,21.19,21.24,34200.0,15.616,15.6454,15.6012,15.638,34200.0
2005-03-28 13:00:00,21.25,21.27,21.23,21.27,97400.0,15.6454,15.6601,15.6307,15.6601,97400.0
2005-03-28 13:05:00,21.25,21.25,21.23,21.23,44200.0,15.6454,15.6454,15.6307,15.6307,44200.0
2005-03-28 13:10:00,21.23,21.25,21.23,21.25,62800.0,15.6307,15.6454,15.6307,15.6454,62800.0
2005-03-28 13:15:00,21.25,21.25,21.22,21.25,49200.0,15.6454,15.6454,15.6233,15.6454,49200.0
2005-03-28 13:20:00,21.25,21.25,21.23,21.25,39200.0,15.6454,15.6454,15.6307,15.6454,39200.0
2005-03-28 13:25:00,21.25,21.25,21.24,21.24,98000.0,15.6454,15.6454,15.638,15.638,98000.0
2005-03-28 13:30:00,21.24,21.27,21.24,21.26,37000.0,15.638,15.6601,15.638,15.6528,37000.0
2005-03-28 13:35:00,21.27,21.33,21.27,21.3,89400.0,15.6601,15.7043,15.6601,15.6822,89400.0
2005-03-28 13:40:00,21.3,21.36,21.3,21.33,94000.0,15.6822,15.7264,15.6822,15.7043,94000.0
2005-03-28 13:45:00,21.33,21.36,21.33,21.34,37800.0,15.7043,15.7264,15.7043,15.7117,37800.0
2005-03-28 13:50:00,21.34,21.4,21.34,21.38,64400.0,15.7117,15.7558,15.7117,15.7411,64400.0
2005-03-28 13:55:00,21.38,21.4,21.36,21.36,154600.0,15.7411,15.7558,15.7264,15.7264,154600.0
2005-03-28 14:00:00,21.38,21.38,21.27,21.29,78400.0,15.7411,15.7411,15.6601,15.6749,78400.0
2005-03-28 14:05:00,21.29,21.35,21.29,21.34,87400.0,15.6749,15.719,15.6749,15.7117,87400.0
2005-03-28 14:10:00,21.33,21.33,21.3,21.31,36000.0,15.7043,15.7043,15.6822,15.6896,36000.0
2005-03-28 14:15:00,21.3,21.31,21.25,21.25,71600.0,15.6822,15.6896,15.6454,15.6454,71600.0
2005-03-28 14:20:00,21.25,21.31,21.25,21.31,56800.0,15.6454,15.6896,15.6454,15.6896,56800.0
2005-03-28 14:25:00,21.31,21.34,21.28,21.28,65400.0,15.6896,15.7117,15.6675,15.6675,65400.0
2005-03-28 14:30:00,21.28,21.28,21.2,21.2,72800.0,15.6675,15.6675,15.6086,15.6086,72800.0
2005-03-28 14:35:00,21.18,21.21,21.15,21.17,76400.0,15.5939,15.616,15.5718,15.5865,76400.0
2005-03-28 14:40:00,21.18,21.29,21.18,21.26,76600.0,15.5939,15.6749,15.5939,15.6528,76600.0
2005-03-28 14:45:00,21.25,21.31,21.25,21.26,56200.0,15.6454,15.6896,15.6454,15.6528,56200.0
2005-03-28 14:50:00,21.25,21.28,21.25,21.28,33400.0,15.6454,15.6675,15.6454,15.6675,33400.0
2005-03-28 14:55:00,21.29,21.3,21.25,21.25,112000.0,15.6749,15.6822,15.6454,15.6454,112000.0
2005-03-28 15:00:00,21.25,21.29,21.24,21.29,24400.0,15.6454,15.6749,15.638,15.6749,24400.0
2005-03-28 15:05:00,21.29,21.31,21.28,21.31,62200.0,15.6749,15.6896,15.6675,15.6896,62200.0
2005-03-28 15:10:00,21.31,21.33,21.29,21.33,42400.0,15.6896,15.7043,15.6749,15.7043,42400.0
2005-03-28 15:15:00,21.33,21.36,21.33,21.33,42600.0,15.7043,15.7264,15.7043,15.7043,42600.0
2005-03-28 15:20:00,21.34,21.35,21.33,21.34,82000.0,15.7117,15.719,15.7043,15.7117,82000.0
2005-03-28 15:25:00,21.34,21.38,21.34,21.36,242800.0,15.7117,15.7411,15.7117,15.7264,242800.0
2005-03-28 15:30:00,21.36,21.38,21.34,21.36,105800.0,15.7264,15.7411,15.7117,15.7264,105800.0
2005-03-28 15:35:00,21.36,21.38,21.34,21.36,79400.0,15.7264,15.7411,15.7117,15.7264,79400.0
2005-03-28 15:40:00,21.36,21.36,21.34,21.35,75200.0,15.7264,15.7264,15.7117,15.719,75200.0
2005-03-28 15:45:00,21.36,21.36,21.32,21.32,72200.0,15.7264,15.7264,15.6969,15.6969,72200.0
2005-03-28 15:50:00,21.33,21.33,21.27,21.31,106200.0,15.7043,15.7043,15.6601,15.6896,106200.0
2005-03-28 15:55:00,21.31,21.31,21.28,21.29,118600.0,15.6896,15.6896,15.6675,15.6749,118600.0
2005-03-29 09:30:00,21.26,21.3,21.21,21.25,134000.0,15.6528,15.6822,15.616,15.6454,134000.0
2005-03-29 09:35:00,21.25,21.34,21.2,21.34,168400.0,15.6454,15.7117,15.6086,15.7117,168400.0
2005-03-29 09:40:00,21.34,21.39,21.25,21.3,113800.0,15.7117,15.7485,15.6454,15.6822,113800.0
2005-03-29 09:45:00,21.3,21.39,21.27,21.34,134200.0,15.6822,15.7485,15.6601,15.7117,134200.0
2005-03-29 09:50:00,21.34,21.38,21.29,21.3,97600.0,15.7117,15.7411,15.6749,15.6822,97600.0
2005-03-29 09:55:00,21.3,21.4,21.27,21.35,112200.0,15.6822,15.7558,15.6601,15.719,112200.0
2005-03-29 10:00:00,21.35,21.4,21.29,21.34,119400.0,15.719,15.7558,15.6749,15.7117,119400.0
2005-03-29 10:05:00,21.35,21.37,21.27,21.32,139400.0,15.719,15.7338,15.6601,15.6969,139400.0
2005-03-29 10:10:00,21.33,21.36,21.28,21.35,117600.0,15.7043,15.7264,15.6675,15.719,117600.0
2005-03-29 10:15:00,21.33,21.38,21.32,21.36,160200.0,15.7043,15.7411,15.6969,15.7264,160200.0
2005-03-29 10:20:00,21.36,21.38,21.31,21.35,202800.0,15.7264,15.7411,15.6896,15.719,202800.0
2005-03-29 10:25:00,21.36,21.36,21.32,21.34,128800.0,15.7264,15.7264,15.6969,15.7117,128800.0
2005-03-29 10:30:00,21.34,21.36,21.32,21.34,60400.0,15.7117,15.7264,15.6969,15.7117,60400.0
2005-03-29 10:35:00,21.34,21.38,21.34,21.36,103800.0,15.7117,15.7411,15.7117,15.7264,103800.0
2005-03-29 10:40:00,21.36,21.37,21.3,21.34,98800.0,15.7264,15.7338,15.6822,15.7117,98800.0
2005-03-29 10:45:00,21.33,21.33,21.27,21.27,91400.0,15.7043,15.7043,15.6601,15.6601,91400.0
2005-03-29 10:50:00,21.26,21.31,21.24,21.3,111600.0,15.6528,15.6896,15.638,15.6822,111600.0
2005-03-29 10:55:00,21.3,21.35,21.27,21.33,162600.0,15.6822,15.719,15.6601,15.7043,162600.0
2005-03-29 11:00:00,21.34,21.38,21.31,21.33,118000.0,15.7117,15.7411,15.6896,15.7043,118000.0
2005-03-29 11:05:00,21.33,21.34,21.31,21.31,146000.0,15.7043,15.7117,15.6896,15.6896,146000.0
2005-03-29 11:10:00,21.32,21.33,21.28,21.32,65400.0,15.6969,15.7043,15.6675,15.6969,65400.0
2005-03-29 11:15:00,21.31,21.33,21.3,21.32,62600.0,15.6896,15.7043,15.6822,15.6969,62600.0
2005-03-29 11:20:00,21.32,21.35,21.31,21.33,54000.0,15.6969,15.719,15.6896,15.7043,54000.0
2005-03-29 11:25:00,21.33,21.35,21.31,21.33,33600.0,15.7043,15.719,15.6896,15.7043,33600.0
2005-03-29 11:30:00,21.33,21.35,21.32,21.34,57600.0,15.7043,15.719,15.6969,15.7117,57600.0
2005-03-29 11:35:00,21.34,21.36,21.34,21.36,85400.0,15.7117,15.7264,15.7117,15.7264,85400.0
2005-03-29 11:40:00,21.36,21.36,21.32,21.32,65400.0,15.7264,15.7264,15.6969,15.6969,65400.0
2005-03-29 11:45:00,21.33,21.35,21.31,21.34,44600.0,15.7043,15.719,15.6896,15.7117,44600.0
2005-03-29 11:50:00,21.35,21.38,21.34,21.37,42400.0,15.719,15.7411,15.7117,15.7338,42400.0
2005-03-29 11:55:00,21.36,21.38,21.34,21.36,51400.0,15.7264,15.7411,15.7117,15.7264,51400.0
2005-03-29 12:00:00,21.36,21.37,21.35,21.36,23400.0,15.7264,15.7338,15.719,15.7264,23400.0
2005-03-29 12:05:00,21.36,21.36,21.33,21.34,28000.0,15.7264,15.7264,15.7043,15.7117,28000.0
2005-03-29 12:10:00,21.35,21.35,21.34,21.34,33000.0,15.719,15.719,15.7117,15.7117,33000.0
2005-03-29 12:15:00,21.35,21.35,21.28,21.28,55000.0,15.719,15.719,15.6675,15.6675,55000.0
2005-03-29 12:20:00,21.29,21.3,21.25,21.3,54800.0,15.6749,15.6822,15.6454,15.6822,54800.0
2005-03-29 12:25:00,21.3,21.32,21.28,21.3,28600.0,15.6822,15.6969,15.6675,15.6822,28600.0
2005-03-29 12:30:00,21.3,21.32,21.29,21.31,29200.0,15.6822,15.6969,15.6749,15.6896,29200.0
2005-03-29 12:35:00,21.31,21.33,21.3,21.31,70800.0,15.6896,15.7043,15.6822,15.6896,70800.0
2005-03-29 12:40:00,21.3,21.32,21.28,21.28,29800.0,15.6822,15.6969,15.6675,15.6675,29800.0
2005-03-29 12:45:00,21.28,21.28,21.21,21.21,146000.0,15.6675,15.6675,15.616,15.616,146000.0
2005-03-29 12:50:00,21.21,21.27,21.2,21.27,223200.0,15.616,15.6601,15.6086,15.6601,223200.0
2005-03-29 12:55:00,21.26,21.29,21.21,21.25,60800.0,15.6528,15.6749,15.616,15.6454,60800.0
2005-03-29 13:00:00,21.25,21.26,21.2,21.2,133200.0,15.6454,15.6528,15.6086,15.6086,133200.0
2005-03-29 13:05:00,21.2,21.21,21.15,21.17,106000.0,15.6086,15.616,15.5718,15.5865,106000.0
2005-03-29 13:10:00,21.17,21.17,21.08,21.08,81000.0,15.5865,15.5865,15.5202,15.5202,81000.0
2005-03-29 13:15:00,21.08,21.08,21.04,21.05,145000.0,15.5202,15.5202,15.4908,15.4982,145000.0
2005-03-29 13:20:00,21.05,21.13,21.02,21.12,130200.0,15.4982,15.5571,15.4761,15.5497,130200.0
2005-03-29 13:25:00,21.11,21.17,21.09,21.1,180200.0,15.5423,15.5865,15.5276,15.535,180200.0
2005-03-29 13:30:00,21.1,21.17,21.05,21.17,101800.0,15.535,15.5865,15.4982,15.5865,101800.0
2005-03-29 13:35:00,21.17,21.22,21.17,21.21,77000.0,15.5865,15.6233,15.5865,15.616,77000.0
2005-03-29 13:40:00,21.21,21.24,21.2,21.24,88400.0,15.616,15.638,15.6086,15.638,88400.0
2005-03-29 13:45:00,21.24,21.24,21.15,21.17,109400.0,15.638,15.638,15.5718,15.5865,109400.0
2005-03-29 13:50:00,21.17,21.18,21.14,21.15,72800.0,15.5865,15.5939,15.5644,15.5718,72800.0
2005-03-29 13:55:00,21.15,21.17,21.1,21.11,107000.0,15.5718,15.5865,15.535,15.5423,107000.0
2005-03-29 14:00:00,21.12,21.12,21.06,21.07,111800.0,15.5497,15.5497,15.5055,15.5129,111800.0
2005-03-29 14:05:00,21.06,21.11,21.06,21.09,184600.0,15.5055,15.5423,15.5055,15.5276,184600.0
2005-03-29 14:10:00,21.09,21.11,21.0,21.01,115200.0,15.5276,15.5423,15.4613,15.4687,115200.0
2005-03-29 14:15:00,21.0,21.04,20.99,21.01,193600.0,15.4613,15.4908,15.454,15.4687,193600.0
2005-03-29 14:20:00,21.0,21.06,21.0,21.02,83000.0,15.4613,15.5055,15.4613,15.4761,83000.0
2005-03-29 14:25:00,21.01,21.08,21.0,21.07,107800.0,15.4687,15.5202,15.4613,15.5129,107800.0
2005-03-29 14:30:00,21.08,21.11,21.03,21.03,106800.0,15.5202,15.5423,15.4834,15.4834,106800.0
2005-03-29 14:35:00,21.03,21.09,21.03,21.09,44200.0,15.4834,15.5276,15.4834,15.5276,44200.0
2005-03-29 14:40:00,21.1,21.1,21.03,21.03,63000.0,15.535,15.535,15.4834,15.4834,63000.0
2005-03-29 14:45:00,21.02,21.09,21.01,21.09,65400.0,15.4761,15.5276,15.4687,15.5276,65400.0
2005-03-29 14:50:00,21.09,21.11,21.07,21.09,102000.0,15.5276,15.5423,15.5129,15.5276,102000.0
2005-03-29 14:55:00,21.09,21.1,21.05,21.09,72200.0,15.5276,15.535,15.4982,15.5276,72200.0
2005-03-29 15:00:00,21.08,21.08,21.03,21.04,77000.0,15.5202,15.5202,15.4834,15.4908,77000.0
2005-03-29 15:05:00,21.04,21.05,21.03,21.05,32200.0,15.4908,15.4982,15.4834,15.4982,32200.0
2005-03-29 15:10:00,21.05,21.08,21.0,21.0,47200.0,15.4982,15.5202,15.4613,15.4613,47200.0
2005-03-29 15:15:00,21.0,21.0,20.97,20.97,186600.0,15.4613,15.4613,15.4393,15.4393,186600.0
2005-03-29 15:20:00,20.97,21.01,20.97,20.97,143800.0,15.4393,15.4687,15.4393,15.4393,143800.0
2005-03-29 15:25:00,20.97,20.98,20.93,20.94,138000.0,15.4393,15.4466,15.4098,15.4172,138000.0
2005-03-29 15:30:00,20.94,20.95,20.92,20.93,197000.0,15.4172,15.4245,15.4024,15.4098,197000.0
2005-03-29 15:35:00,20.92,20.93,20.91,20.92,145200.0,15.4024,15.4098,15.3951,15.4024,145200.0
2005-03-29 15:40:00,20.93,21.0,20.93,20.96,129800.0,15.4098,15.4613,15.4098,15.4319,129800.0
2005-03-29 15:45:00,20.95,20.95,20.87,20.88,126800.0,15.4245,15.4245,15.3656,15.373,126800.0
2005-03-29 15:50:00,20.87,20.88,20.76,20.76,322200.0,15.3656,15.373,15.2846,15.2846,322200.0
2005-03-29 15:55:00,20.77,20.77,20.73,20.73,442000.0,15.292,15.292,15.2625,15.2625,442000.0
2005-03-30 09:30:00,20.75,20.75,20.75,20.75,0.0,15.2773,15.2773,15.2773,15.2773,0.0
2005-03-30 09:35:00,21.0,21.03,20.89,21.02,421600.0,15.4613,15.4834,15.3804,15.4761,421600.0
2005-03-30 09:40:00,21.01,21.02,20.88,20.89,128600.0,15.4687,15.4761,15.373,15.3804,128600.0
2005-03-30 09:45:00,20.9,20.99,20.83,20.99,173600.0,15.3877,15.454,15.3362,15.454,173600.0
2005-03-30 09:50:00,20.99,21.05,20.97,21.0,316800.0,15.454,15.4982,15.4393,15.4613,316800.0
2005-03-30 09:55:00,21.0,21.06,20.99,21.01,125400.0,15.4613,15.5055,15.454,15.4687,125400.0
2005-03-30 10:00:00,21.0,21.04,20.96,21.0,157000.0,15.4613,15.4908,15.4319,15.4613,157000.0
2005-03-30 10:05:00,21.0,21.0,20.93,20.97,131000.0,15.4613,15.4613,15.4098,15.4393,131000.0
2005-03-30 10:10:00,20.96,20.96,20.9,20.9,88400.0,15.4319,15.4319,15.3877,15.3877,88400.0
2005-03-30 10:15:00,20.91,20.95,20.86,20.88,254800.0,15.3951,15.4245,15.3583,15.373,254800.0
2005-03-30 10:20:00,20.87,20.88,20.72,20.77,197000.0,15.3656,15.373,15.2552,15.292,197000.0
2005-03-30 10:25:00,20.78,20.91,20.74,20.89,160400.0,15.2994,15.3951,15.2699,15.3804,160400.0
2005-03-30 10:30:00,20.88,20.88,20.65,20.68,284400.0,15.373,15.373,15.2036,15.2257,284400.0
2005-03-30 10:35:00,20.66,20.68,20.6,20.6,460400.0,15.211,15.2257,15.1668,15.1668,460400.0
2005-03-30 10:40:00,20.61,20.65,20.57,20.58,262400.0,15.1742,15.2036,15.1447,15.1521,262400.0
2005-03-30 10:45:00,20.59,20.61,20.52,20.53,165800.0,15.1595,15.1742,15.1079,15.1153,165800.0
2005-03-30 10:50:00,20.53,20.53,20.36,20.38,313600.0,15.1153,15.1153,14.9901,15.0049,313600.0
2005-03-30 10:55:00,20.36,20.45,20.33,20.43,235000.0,14.9901,15.0564,14.968,15.0417,235000.0
2005-03-30 11:00:00,20.46,20.49,20.41,20.48,225400.0,15.0638,15.0858,15.0269,15.0785,225400.0
2005-03-30 11:05:00,20.48,20.55,20.46,20.5,205400.0,15.0785,15.13,15.0638,15.0932,205400.0
2005-03-30 11:10:00,20.5,20.52,20.44,20.49,194600.0,15.0932,15.1079,15.049,15.0858,194600.0
2005-03-30 11:15:00,20.49,20.5,20.42,20.45,178800.0,15.0858,15.0932,15.0343,15.0564,178800.0
2005-03-30 11:20:00,20.46,20.5,20.43,20.44,216400.0,15.0638,15.0932,15.0417,15.049,216400.0
2005-03-30 11:25:00,20.44,20.52,20.44,20.51,206800.0,15.049,15.1079,15.049,15.1006,206800.0
2005-03-30 11:30:00,20.51,20.57,20.5,20.57,215600.0,15.1006,15.1447,15.0932,15.1447,215600.0
2005-03-30 11:35:00,20.57,20.57,20.52,20.57,94000.0,15.1447,15.1447,15.1079,15.1447,94000.0
2005-03-30 11:40:00,20.57,20.65,20.54,20.62,182000.0,15.1447,15.2036,15.1227,15.1816,182000.0
2005-03-30 11:45:00,20.63,20.68,20.62,20.68,184200.0,15.1889,15.2257,15.1816,15.2257,184200.0
2005-03-30 11:50:00,20.68,20.68,20.61,20.64,193000.0,15.2257,15.2257,15.1742,15.1963,193000.0
2005-03-30 11:55:00,20.64,20.66,20.59,20.65,132400.0,15.1963,15.211,15.1595,15.2036,132400.0
2005-03-30 12:00:00,20.66,20.67,20.62,20.66,148200.0,15.211,15.2184,15.1816,15.211,148200.0
2005-03-30 12:05:00,20.66,20.73,20.66,20.71,137400.0,15.211,15.2625,15.211,15.2478,137400.0
2005-03-30 12:10:00,20.71,20.9,20.71,20.88,229800.0,15.2478,15.3877,15.2478,15.373,229800.0
2005-03-30 12:15:00,20.87,20.93,20.82,20.83,172200.0,15.3656,15.4098,15.3288,15.3362,172200.0
2005-03-30 12:20:00,20.85,20.85,20.73,20.74,107200.0,15.3509,15.3509,15.2625,15.2699,107200.0
2005-03-30 12:25:00,20.73,20.85,20.73,20.84,137200.0,15.2625,15.3509,15.2625,15.3435,137200.0
2005-03-30 12:30:00,20.85,20.92,20.81,20.92,163800.0,15.3509,15.4024,15.3215,15.4024,163800.0
2005-03-30 12:35:00,20.92,20.97,20.91,20.91,166600.0,15.4024,15.4393,15.3951,15.3951,166600.0
2005-03-30 12:40:00,20.91,20.93,20.88,20.9,73800.0,15.3951,15.4098,15.373,15.3877,73800.0
2005-03-30 12:45:00,20.9,20.93,20.89,20.91,172000.0,15.3877,15.4098,15.3804,15.3951,172000.0
2005-03-30 12:50:00,20.9,20.9,20.82,20.9,134400.0,15.3877,15.3877,15.3288,15.3877,134400.0
2005-03-30 12:55:00,20.9,20.95,20.85,20.91,149400.0,15.3877,15.4245,15.3509,15.3951,149400.0
2005-03-30 13:00:00,20.91,20.93,20.89,20.91,65400.0,15.3951,15.4098,15.3804,15.3951,65400.0
2005-03-30 13:05:00,20.91,20.92,20.88,20.89,35200.0,15.3951,15.4024,15.373,15.3804,35200.0
2005-03-30 13:10:00,20.88,20.92,20.88,20.92,105000.0,15.373,15.4024,15.373,15.4024,105000.0
2005-03-30 13:15:00,20.91,20.91,20.89,20.89,82000.0,15.3951,15.3951,15.3804,15.3804,82000.0
2005-03-30 13:20:00,20.89,20.89,20.85,20.85,40200.0,15.3804,15.3804,15.3509,15.3509,40200.0
2005-03-30 13:25:00,20.85,20.9,20.85,20.89,113400.0,15.3509,15.3877,15.3509,15.3804,113400.0
2005-03-30 13:30:00,20.89,20.9,20.88,20.9,130200.0,15.3804,15.3877,15.373,15.3877,130200.0
2005-03-30 13:35:00,20.9,20.9,20.86,20.88,177200.0,15.3877,15.3877,15.3583,15.373,177200.0
2005-03-30 13:40:00,20.88,20.89,20.86,20.86,154200.0,15.373,15.3804,15.3583,15.3583,154200.0
2005-03-30 13:45:00,20.86,20.89,20.82,20.89,61000.0,15.3583,15.3804,15.3288,15.3804,61000.0
2005-03-30 13:50:00,20.88,20.88,20.83,20.86,47600.0,15.373,15.373,15.3362,15.3583,47600.0
2005-03-30 13:55:00,20.86,20.9,20.83,20.88,50600.0,15.3583,15.3877,15.3362,15.373,50600.0
2005-03-30 14:00:00,20.86,20.93,20.85,20.91,58000.0,15.3583,15.4098,15.3509,15.3951,58000.0
2005-03-30 14:05:00,20.92,20.97,20.9,20.95,117400.0,15.4024,15.4393,15.3877,15.4245,117400.0
2005-03-30 14:10:00,20.95,20.95,20.93,20.94,140600.0,15.4245,15.4245,15.4098,15.4172,140600.0
2005-03-30 14:15:00,20.94,20.95,20.85,20.85,69800.0,15.4172,15.4245,15.3509,15.3509,69800.0
2005-03-30 14:20:00,20.86,20.95,20.82,20.95,141000.0,15.3583,15.4245,15.3288,15.4245,141000.0
2005-03-30 14:25:00,20.95,20.97,20.93,20.93,196600.0,15.4245,15.4393,15.4098,15.4098,196600.0
2005-03-30 14:30:00,20.93,21.0,20.93,20.98,127200.0,15.4098,15.4613,15.4098,15.4466,127200.0
2005-03-30 14:35:00,20.98,20.98,20.92,20.92,47400.0,15.4466,15.4466,15.4024,15.4024,47400.0
2005-03-30 14:40:00,20.89,20.94,20.86,20.88,138800.0,15.3804,15.4172,15.3583,15.373,138800.0
2005-03-30 14:45:00,20.88,20.9,20.82,20.85,82400.0,15.373,15.3877,15.3288,15.3509,82400.0
2005-03-30 14:50:00,20.85,20.89,20.84,20.89,40200.0,15.3509,15.3804,15.3435,15.3804,40200.0
2005-03-30 14:55:00,20.9,20.95,20.86,20.86,111600.0,15.3877,15.4245,15.3583,15.3583,111600.0
2005-03-30 15:00:00,20.86,20.9,20.85,20.86,102000.0,15.3583,15.3877,15.3509,15.3583,102000.0
2005-03-30 15:05:00,20.85,20.88,20.84,20.84,66000.0,15.3509,15.373,15.3435,15.3435,66000.0
2005-03-30 15:10:00,20.84,20.86,20.83,20.86,73800.0,15.3435,15.3583,15.3362,15.3583,73800.0
2005-03-30 15:15:00,20.86,20.92,20.86,20.89,77200.0,15.3583,15.4024,15.3583,15.3804,77200.0
2005-03-30 15:20:00,20.89,20.93,20.88,20.93,103400.0,15.3804,15.4098,15.373,15.4098,103400.0
2005-03-30 15:25:00,20.93,20.94,20.92,20.93,151800.0,15.4098,15.4172,15.4024,15.4098,151800.0
2005-03-30 15:30:00,20.93,20.94,20.93,20.94,115200.0,15.4098,15.4172,15.4098,15.4172,115200.0
2005-03-30 15:35:00,20.94,21.0,20.94,21.0,218400.0,15.4172,15.4613,15.4172,15.4613,218400.0
2005-03-30 15:40:00,21.0,21.0,20.97,21.0,114600.0,15.4613,15.4613,15.4393,15.4613,114600.0
2005-03-30 15:45:00,21.0,21.04,20.98,21.04,163600.0,15.4613,15.4908,15.4466,15.4908,163600.0
2005-03-30 15:50:00,21.04,21.1,21.03,21.09,210400.0,15.4908,15.535,15.4834,15.5276,210400.0
2005-03-30 15:55:00,21.08,21.09,21.06,21.07,167800.0,15.5202,15.5276,15.5055,15.5129,167800.0
2005-03-31 09:30:00,21.43,21.45,21.39,21.43,386400.0,15.7779,15.7927,15.7485,15.7779,386400.0
2005-03-31 09:35:00,21.43,21.5,21.41,21.43,245000.0,15.7779,15.8295,15.7632,15.7779,245000.0
2005-03-31 09:40:00,21.43,21.68,21.43,21.66,318600.0,15.7779,15.962,15.7779,15.9473,318600.0
2005-03-31 09:45:00,21.66,21.68,21.53,21.53,424400.0,15.9473,15.962,15.8516,15.8516,424400.0
2005-03-31 09:50:00,21.53,21.55,21.43,21.46,219200.0,15.8516,15.8663,15.7779,15.8,219200.0
2005-03-31 09:55:00,21.46,21.48,21.37,21.45,299600.0,15.8,15.8147,15.7338,15.7927,299600.0
2005-03-31 10:00:00,21.45,21.5,21.44,21.48,367200.0,15.7927,15.8295,15.7853,15.8147,367200.0
2005-03-31 10:05:00,21.49,21.55,21.47,21.5,139800.0,15.8221,15.8663,15.8074,15.8295,139800.0
2005-03-31 10:10:00,21.5,21.55,21.48,21.54,130800.0,15.8295,15.8663,15.8147,15.8589,130800.0
2005-03-31 10:15:00,21.54,21.57,21.52,21.56,409400.0,15.8589,15.881,15.8442,15.8736,409400.0
2005-03-31 10:20:00,21.56,21.63,21.53,21.58,230200.0,15.8736,15.9252,15.8516,15.8884,230200.0
2005-03-31 10:25:00,21.58,21.62,21.5,21.52,141400.0,15.8884,15.9178,15.8295,15.8442,141400.0
2005-03-31 10:30:00,21.52,21.57,21.46,21.55,181200.0,15.8442,15.881,15.8,15.8663,181200.0
2005-03-31 10:35:00,21.55,21.6,21.49,21.6,112200.0,15.8663,15.9031,15.8221,15.9031,112200.0
2005-03-31 10:40:00,21.59,21.6,21.52,21.52,98000.0,15.8957,15.9031,15.8442,15.8442,98000.0
2005-03-31 10:45:00,21.52,21.6,21.52,21.58,322000.0,15.8442,15.9031,15.8442,15.8884,322000.0
2005-03-31 10:50:00,21.58,21.59,21.52,21.54,171600.0,15.8884,15.8957,15.8442,15.8589,171600.0
2005-03-31 10:55:00,21.54,21.57,21.52,21.57,143400.0,15.8589,15.881,15.8442,15.881,143400.0
2005-03-31 11:00:00,21.57,21.57,21.49,21.52,131000.0,15.881,15.881,15.8221,15.8442,131000.0
2005-03-31 11:05:00,21.53,21.55,21.49,21.49,73200.0,15.8516,15.8663,15.8221,15.8221,73200.0
2005-03-31 11:10:00,21.5,21.55,21.48,21.53,111400.0,15.8295,15.8663,15.8147,15.8516,111400.0
2005-03-31 11:15:00,21.53,21.55,21.5,21.52,124600.0,15.8516,15.8663,15.8295,15.8442,124600.0
2005-03-31 11:20:00,21.53,21.55,21.53,21.54,113400.0,15.8516,15.8663,15.8516,15.8589,113400.0
2005-03-31 11:25:00,21.53,21.55,21.5,21.54,289200.0,15.8516,15.8663,15.8295,15.8589,289200.0
2005-03-31 11:30:00,21.54,21.54,21.54,21.54,234400.0,15.8589,15.8589,15.8589,15.8589,234400.0
2005-03-31 11:35:00,21.54,21.55,21.5,21.54,62200.0,15.8589,15.8663,15.8295,15.8589,62200.0
2005-03-31 11:40:00,21.54,21.54,21.5,21.5,413200.0,15.8589,15.8589,15.8295,15.8295,413200.0
2005-03-31 11:45:00,21.52,21.53,21.49,21.52,78600.0,15.8442,15.8516,15.8221,15.8442,78600.0
2005-03-31 11:50:00,21.52,21.55,21.5,21.55,61200.0,15.8442,15.8663,15.8295,15.8663,61200.0
2005-03-31 11:55:00,21.55,21.55,21.54,21.55,108800.0,15.8663,15.8663,15.8589,15.8663,108800.0
2005-03-31 12:00:00,21.55,21.56,21.55,21.55,397400.0,15.8663,15.8736,15.8663,15.8663,397400.0
2005-03-31 12:05:00,21.55,21.57,21.55,21.56,360200.0,15.8663,15.881,15.8663,15.8736,360200.0
2005-03-31 12:10:00,21.56,21.59,21.55,21.57,313000.0,15.8736,15.8957,15.8663,15.881,313000.0
2005-03-31 12:15:00,21.56,21.59,21.56,21.59,188400.0,15.8736,15.8957,15.8736,15.8957,188400.0
2005-03-31 12:20:00,21.58,21.6,21.58,21.6,111000.0,15.8884,15.9031,15.8884,15.9031,111000.0
2005-03-31 12:25:00,21.6,21.6,21.59,21.6,238200.0,15.9031,15.9031,15.8957,15.9031,238200.0
2005-03-31 12:30:00,21.59,21.6,21.58,21.6,143800.0,15.8957,15.9031,15.8884,15.9031,143800.0
2005-03-31 12:35:00,21.6,21.6,21.59,21.6,68400.0,15.9031,15.9031,15.8957,15.9031,68400.0
2005-03-31 12:40:00,21.6,21.63,21.6,21.62,97800.0,15.9031,15.9252,15.9031,15.9178,97800.0
2005-03-31 12:45:00,21.62,21.62,21.61,21.61,48800.0,15.9178,15.9178,15.9105,15.9105,48800.0
2005-03-31 12:50:00,21.61,21.61,21.59,21.6,87800.0,15.9105,15.9105,15.8957,15.9031,87800.0
2005-03-31 12:55:00,21.61,21.61,21.57,21.59,84200.0,15.9105,15.9105,15.881,15.8957,84200.0
2005-03-31 13:00:00,21.59,21.61,21.59,21.6,165800.0,15.8957,15.9105,15.8957,15.9031,165800.0
2005-03-31 13:05:00,21.58,21.6,21.57,21.57,50600.0,15.8884,15.9031,15.881,15.881,50600.0
2005-03-31 13:10:00,21.58,21.59,21.57,21.58,37000.0,15.8884,15.8957,15.881,15.8884,37000.0
2005-03-31 13:15:00,21.58,21.58,21.54,21.54,76000.0,15.8884,15.8884,15.8589,15.8589,76000.0
2005-03-31 13:20:00,21.53,21.55,21.5,21.54,105200.0,15.8516,15.8663,15.8295,15.8589,105200.0
2005-03-31 13:25:00,21.54,21.59,21.54,21.58,53600.0,15.8589,15.8957,15.8589,15.8884,53600.0
2005-03-31 13:30:00,21.58,21.6,21.55,21.57,379000.0,15.8884,15.9031,15.8663,15.881,379000.0
2005-03-31 13:35:00,21.57,21.57,21.56,21.57,71400.0,15.881,15.881,15.8736,15.881,71400.0
2005-03-31 13:40:00,21.57,21.57,21.54,21.54,44600.0,15.881,15.881,15.8589,15.8589,44600.0
2005-03-31 13:45:00,21.55,21.57,21.53,21.54,66200.0,15.8663,15.881,15.8516,15.8589,66200.0
2005-03-31 13:50:00,21.54,21.55,21.53,21.55,141600.0,15.8589,15.8663,15.8516,15.8663,141600.0
2005-03-31 13:55:00,21.55,21.56,21.55,21.56,557400.0,15.8663,15.8736,15.8663,15.8736,557400.0
2005-03-31 14:00:00,21.56,21.56,21.53,21.54,227000.0,15.8736,15.8736,15.8516,15.8589,227000.0
2005-03-31 14:05:00,21.54,21.55,21.54,21.54,136800.0,15.8589,15.8663,15.8589,15.8589,136800.0
2005-03-31 14:10:00,21.54,21.56,21.54,21.56,78400.0,15.8589,15.8736,15.8589,15.8736,78400.0
2005-03-31 14:15:00,21.56,21.56,21.53,21.53,106200.0,15.8736,15.8736,15.8516,15.8516,106200.0
2005-03-31 14:20:00,21.54,21.54,21.53,21.54,119200.0,15.8589,15.8589,15.8516,15.8589,119200.0
2005-03-31 14:25:00,21.54,21.56,21.54,21.56,104800.0,15.8589,15.8736,15.8589,15.8736,104800.0
2005-03-31 14:30:00,21.55,21.56,21.55,21.56,79800.0,15.8663,15.8736,15.8663,15.8736,79800.0
2005-03-31 14:35:00,21.56,21.56,21.54,21.55,55600.0,15.8736,15.8736,15.8589,15.8663,55600.0
2005-03-31 14:40:00,21.55,21.56,21.54,21.54,43800.0,15.8663,15.8736,15.8589,15.8589,43800.0
2005-03-31 14:45:00,21.54,21.56,21.54,21.55,83400.0,15.8589,15.8736,15.8589,15.8663,83400.0
2005-03-31 14:50:00,21.55,21.57,21.53,21.56,74000.0,15.8663,15.881,15.8516,15.8736,74000.0
2005-03-31 14:55:00,21.56,21.6,21.56,21.59,172200.0,15.8736,15.9031,15.8736,15.8957,172200.0
2005-03-31 15:00:00,21.59,21.61,21.58,21.6,115400.0,15.8957,15.9105,15.8884,15.9031,115400.0
2005-03-31 15:05:00,21.6,21.64,21.6,21.64,109400.0,15.9031,15.9325,15.9031,15.9325,109400.0
2005-03-31 15:10:00,21.64,21.65,21.64,21.64,113800.0,15.9325,15.9399,15.9325,15.9325,113800.0
2005-03-31 15:15:00,21.64,21.64,21.61,21.62,162200.0,15.9325,15.9325,15.9105,15.9178,162200.0
2005-03-31 15:20:00,21.62,21.63,21.59,21.6,141000.0,15.9178,15.9252,15.8957,15.9031,141000.0
2005-03-31 15:25:00,21.6,21.6,21.58,21.59,176200.0,15.9031,15.9031,15.8884,15.8957,176200.0
2005-03-31 15:30:00,21.59,21.6,21.56,21.57,191000.0,15.8957,15.9031,15.8736,15.881,191000.0
2005-03-31 15:35:00,21.57,21.63,21.57,21.59,251600.0,15.881,15.9252,15.881,15.8957,251600.0
2005-03-31 15:40:00,21.59,21.68,21.59,21.65,349000.0,15.8957,15.962,15.8957,15.9399,349000.0
2005-03-31 15:45:00,21.64,21.65,21.58,21.58,230600.0,15.9325,15.9399,15.8884,15.8884,230600.0
2005-03-31 15:50:00,21.58,21.61,21.56,21.61,265600.0,15.8884,15.9105,15.8736,15.9105,265600.0
2005-03-31 15:55:00,21.6,21.61,21.54,21.58,430400.0,15.9031,15.9105,15.8589,15.8884,430400.0
2005-04-01 09:30:00,22.0,22.0,21.88,21.89,339800.0,16.1976,16.1976,16.1092,16.1166,339800.0
2005-04-01 09:35:00,21.89,21.93,21.89,21.92,305800.0,16.1166,16.1461,16.1166,16.1387,305800.0
2005-04-01 09:40:00,21.92,21.93,21.89,21.89,467600.0,16.1387,16.1461,16.1166,16.1166,467600.0
2005-04-01 09:45:00,21.9,21.93,21.89,21.92,253800.0,16.124,16.1461,16.1166,16.1387,253800.0
2005-04-01 09:50:00,21.92,21.97,21.91,21.92,213400.0,16.1387,16.1755,16.1313,16.1387,213400.0
2005-04-01 09:55:00,21.95,22.0,21.95,21.99,269000.0,16.1608,16.1976,16.1608,16.1902,269000.0
2005-04-01 10:00:00,22.0,22.05,21.95,22.03,336400.0,16.1976,16.2344,16.1608,16.2197,336400.0
2005-04-01 10:05:00,22.03,22.04,21.95,22.0,367000.0,16.2197,16.227,16.1608,16.1976,367000.0
2005-04-01 10:10:00,22.0,22.0,21.93,21.93,329400.0,16.1976,16.1976,16.1461,16.1461,329400.0
2005-04-01 10:15:00,21.93,21.93,21.89,21.91,327200.0,16.1461,16.1461,16.1166,16.1313,327200.0
2005-04-01 10:20:00,21.91,22.0,21.91,21.93,358600.0,16.1313,16.1976,16.1313,16.1461,358600.0
2005-04-01 10:25:00,21.93,21.95,21.86,21.92,231600.0,16.1461,16.1608,16.0945,16.1387,231600.0
2005-04-01 10:30:00,21.92,21.98,21.9,21.98,189200.0,16.1387,16.1829,16.124,16.1829,189200.0
2005-04-01 10:35:00,21.98,22.0,21.93,21.97,272600.0,16.1829,16.1976,16.1461,16.1755,272600.0
2005-04-01 10:40:00,21.97,21.98,21.93,21.95,230200.0,16.1755,16.1829,16.1461,16.1608,230200.0
2005-04-01 10:45:00,21.95,21.97,21.93,21.96,126000.0,16.1608,16.1755,16.1461,16.1681,126000.0
2005-04-01 10:50:00,21.96,22.05,21.95,22.0,205600.0,16.1681,16.2344,16.1608,16.1976,205600.0
2005-04-01 10:55:00,22.0,22.0,21.94,21.99,150000.0,16.1976,16.1976,16.1534,16.1902,150000.0
2005-04-01 11:00:00,21.99,22.03,21.97,22.03,217200.0,16.1902,16.2197,16.1755,16.2197,217200.0
2005-04-01 11:05:00,22.04,22.06,21.99,22.03,183000.0,16.227,16.2418,16.1902,16.2197,183000.0
2005-04-01 11:10:00,22.03,22.05,21.96,21.96,153600.0,16.2197,16.2344,16.1681,16.1681,153600.0
2005-04-01 11:15:00,21.96,22.03,21.95,21.96,116800.0,16.1681,16.2197,16.1608,16.1681,116800.0
2005-04-01 11:20:00,21.95,21.99,21.95,21.97,162000.0,16.1608,16.1902,16.1608,16.1755,162000.0
2005-04-01 11:25:00,21.97,21.99,21.95,21.97,100400.0,16.1755,16.1902,16.1608,16.1755,100400.0
2005-04-01 11:30:00,21.97,22.02,21.97,21.97,71400.0,16.1755,16.2123,16.1755,16.1755,71400.0
2005-04-01 11:35:00,21.97,22.0,21.96,21.99,63600.0,16.1755,16.1976,16.1681,16.1902,63600.0
2005-04-01 11:40:00,22.0,22.03,21.98,22.02,131600.0,16.1976,16.2197,16.1829,16.2123,131600.0
2005-04-01 11:45:00,22.02,22.03,21.99,22.02,93800.0,16.2123,16.2197,16.1902,16.2123,93800.0
2005-04-01 11:50:00,22.02,22.03,22.0,22.0,60600.0,16.2123,16.2197,16.1976,16.1976,60600.0
2005-04-01 11:55:00,22.0,22.02,21.99,22.0,154000.0,16.1976,16.2123,16.1902,16.1976,154000.0
2005-04-01 12:00:00,22.0,22.02,21.99,22.0,67600.0,16.1976,16.2123,16.1902,16.1976,67600.0
2005-04-01 12:05:00,22.0,22.03,21.99,22.0,120400.0,16.1976,16.2197,16.1902,16.1976,120400.0
2005-04-01 12:10:00,22.0,22.02,22.0,22.01,172400.0,16.1976,16.2123,16.1976,16.205,172400.0
2005-04-01 12:15:00,22.0,22.02,21.99,22.0,60200.0,16.1976,16.2123,16.1902,16.1976,60200.0
2005-04-01 12:20:00,22.02,22.03,21.99,22.01,81600.0,16.2123,16.2197,16.1902,16.205,81600.0
2005-04-01 12:25:00,22.01,22.05,21.99,22.01,136600.0,16.205,16.2344,16.1902,16.205,136600.0
2005-04-01 12:30:00,22.0,22.0,21.98,21.98,183000.0,16.1976,16.1976,16.1829,16.1829,183000.0
2005-04-01 12:35:00,21.98,22.01,21.98,22.0,116800.0,16.1829,16.205,16.1829,16.1976,116800.0
2005-04-01 12:40:00,22.0,22.05,22.0,22.05,129800.0,16.1976,16.2344,16.1976,16.2344,129800.0
2005-04-01 12:45:00,22.04,22.05,22.02,22.02,88000.0,16.227,16.2344,16.2123,16.2123,88000.0
2005-04-01 12:50:00,22.02,22.08,22.02,22.06,70200.0,16.2123,16.2565,16.2123,16.2418,70200.0
2005-04-01 12:55:00,22.06,22.11,22.06,22.11,113800.0,16.2418,16.2786,16.2418,16.2786,113800.0
2005-04-01 13:00:00,22.11,22.15,22.09,22.09,193000.0,16.2786,16.308,16.2639,16.2639,193000.0
2005-04-01 13:05:00,22.1,22.14,22.08,22.09,156000.0,16.2712,16.3007,16.2565,16.2639,156000.0
2005-04-01 13:10:00,22.09,22.09,22.0,22.0,131800.0,16.2639,16.2639,16.1976,16.1976,131800.0
2005-04-01 13:15:00,22.0,22.04,22.0,22.02,76000.0,16.1976,16.227,16.1976,16.2123,76000.0
2005-04-01 13:20:00,22.01,22.06,22.01,22.04,200800.0,16.205,16.2418,16.205,16.227,200800.0
2005-04-01 13:25:00,22.04,22.1,22.0,22.1,84800.0,16.227,16.2712,16.1976,16.2712,84800.0
2005-04-01 13:30:00,22.09,22.1,22.04,22.06,106000.0,16.2639,16.2712,16.227,16.2418,106000.0
2005-04-01 13:35:00,22.06,22.15,22.05,22.13,184400.0,16.2418,16.308,16.2344,16.2933,184400.0
2005-04-01 13:40:00,22.13,22.2,22.13,22.18,244600.0,16.2933,16.3448,16.2933,16.3301,244600.0
2005-04-01 13:45:00,22.18,22.18,22.12,22.15,125200.0,16.3301,16.3301,16.2859,16.308,125200.0
2005-04-01 13:50:00,22.14,22.17,22.07,22.15,152800.0,16.3007,16.3228,16.2491,16.308,152800.0
2005-04-01 13:55:00,22.14,22.17,22.12,22.16,90600.0,16.3007,16.3228,16.2859,16.3154,90600.0
2005-04-01 14:00:00,22.16,22.16,22.14,22.14,74400.0,16.3154,16.3154,16.3007,16.3007,74400.0
2005-04-01 14:05:00,22.13,22.16,22.11,22.15,99200.0,16.2933,16.3154,16.2786,16.308,99200.0
2005-04-01 14:10:00,22.15,22.2,22.15,22.2,113200.0,16.308,16.3448,16.308,16.3448,113200.0
2005-04-01 14:15:00,22.19,22.2,22.15,22.18,104600.0,16.3375,16.3448,16.308,16.3301,104600.0
2005-04-01 14:20:00,22.18,22.21,22.15,22.2,166000.0,16.3301,16.3522,16.308,16.3448,166000.0
2005-04-01 14:25:00,22.22,22.24,22.2,22.2,158400.0,16.3596,16.3743,16.3448,16.3448,158400.0
2005-04-01 14:30:00,22.2,22.23,22.2,22.22,179200.0,16.3448,16.3669,16.3448,16.3596,179200.0
2005-04-01 14:35:00,22.22,22.25,22.21,22.25,225200.0,16.3596,16.3817,16.3522,16.3817,225200.0
2005-04-01 14:40:00,22.25,22.26,22.24,22.25,175000.0,16.3817,16.389,16.3743,16.3817,175000.0
2005-04-01 14:45:00,22.25,22.28,22.24,22.27,157800.0,16.3817,16.4037,16.3743,16.3964,157800.0
2005-04-01 14:50:00,22.28,22.3,22.26,22.26,101400.0,16.4037,16.4185,16.389,16.389,101400.0
2005-04-01 14:55:00,22.27,22.29,22.22,22.25,95800.0,16.3964,16.4111,16.3596,16.3817,95800.0
2005-04-01 15:00:00,22.25,22.26,22.24,22.26,79800.0,16.3817,16.389,16.3743,16.389,79800.0
2005-04-01 15:05:00,22.26,22.27,22.23,22.24,106800.0,16.389,16.3964,16.3669,16.3743,106800.0
2005-04-01 15:10:00,22.23,22.28,22.23,22.24,111200.0,16.3669,16.4037,16.3669,16.3743,111200.0
2005-04-01 15:15:00,22.25,22.26,22.19,22.19,183200.0,16.3817,16.389,16.3375,16.3375,183200.0
2005-04-01 15:20:00,22.19,22.24,22.18,22.19,144000.0,16.3375,16.3743,16.3301,16.3375,144000.0
2005-04-01 15:25:00,22.2,22.24,22.18,22.23,134600.0,16.3448,16.3743,16.3301,16.3669,134600.0
2005-04-01 15:30:00,22.23,22.28,22.2,22.27,166000.0,16.3669,16.4037,16.3448,16.3964,166000.0
2005-04-01 15:35:00,22.27,22.3,22.23,22.29,204600.0,16.3964,16.4185,16.3669,16.4111,204600.0
2005-04-01 15:40:00,22.29,22.29,22.25,22.26,172600.0,16.4111,16.4111,16.3817,16.389,172600.0
2005-04-01 15:45:00,22.26,22.3,22.25,22.27,171000.0,16.389,16.4185,16.3817,16.3964,171000.0
2005-04-01 15:50:00,22.27,22.32,22.27,22.29,176200.0,16.3964,16.4332,16.3964,16.4111,176200.0
2005-04-01 15:55:00,22.29,22.31,22.29,22.3,258000.0,16.4111,16.4258,16.4111,16.4185,258000.0
2005-04-04 09:30:00,22.49,22.49,22.45,22.49,420400.0,16.5584,16.5584,16.5289,16.5584,420400.0
2005-04-04 09:35:00,22.46,22.49,22.41,22.49,227800.0,16.5363,16.5584,16.4995,16.5584,227800.0
2005-04-04 09:40:00,22.49,22.56,22.48,22.52,719000.0,16.5584,16.6099,16.551,16.5804,719000.0
2005-04-04 09:45:00,22.53,22.53,22.48,22.48,363400.0,16.5878,16.5878,16.551,16.551,363400.0
2005-04-04 09:50:00,22.48,22.55,22.46,22.52,220200.0,16.551,16.6025,16.5363,16.5804,220200.0
2005-04-04 09:55:00,22.52,22.56,22.5,22.52,282200.0,16.5804,16.6099,16.5657,16.5804,282200.0
2005-04-04 10:00:00,22.54,22.61,22.53,22.6,214400.0,16.5952,16.6467,16.5878,16.6393,214400.0
2005-04-04 10:05:00,22.6,22.61,22.53,22.58,215400.0,16.6393,16.6467,16.5878,16.6246,215400.0
2005-04-04 10:10:00,22.6,22.61,22.57,22.61,494000.0,16.6393,16.6467,16.6173,16.6467,494000.0
2005-04-04 10:15:00,22.61,22.61,22.56,22.57,161400.0,16.6467,16.6467,16.6099,16.6173,161400.0
2005-04-04 10:20:00,22.57,22.57,22.53,22.53,202800.0,16.6173,16.6173,16.5878,16.5878,202800.0
2005-04-04 10:25:00,22.52,22.53,22.49,22.52,548400.0,16.5804,16.5878,16.5584,16.5804,548400.0
2005-04-04 10:30:00,22.51,22.52,22.43,22.43,439000.0,16.5731,16.5804,16.5142,16.5142,439000.0
2005-04-04 10:35:00,22.44,22.44,22.38,22.4,462400.0,16.5215,16.5215,16.4774,16.4921,462400.0
2005-04-04 10:40:00,22.4,22.41,22.36,22.39,566400.0,16.4921,16.4995,16.4626,16.4847,566400.0
2005-04-04 10:45:00,22.38,22.39,22.29,22.29,700000.0,16.4774,16.4847,16.4111,16.4111,700000.0
2005-04-04 10:50:00,22.29,22.3,22.25,22.28,252000.0,16.4111,16.4185,16.3817,16.4037,252000.0
2005-04-04 10:55:00,22.28,22.29,22.23,22.23,346400.0,16.4037,16.4111,16.3669,16.3669,346400.0
2005-04-04 11:00:00,22.23,22.3,22.21,22.28,351200.0,16.3669,16.4185,16.3522,16.4037,351200.0
2005-04-04 11:05:00,22.28,22.3,22.23,22.25,364400.0,16.4037,16.4185,16.3669,16.3817,364400.0
2005-04-04 11:10:00,22.25,22.38,22.25,22.35,369800.0,16.3817,16.4774,16.3817,16.4553,369800.0
2005-04-04 11:15:00,22.36,22.4,22.34,22.38,333000.0,16.4626,16.4921,16.4479,16.4774,333000.0
2005-04-04 11:20:00,22.38,22.38,22.33,22.38,390800.0,16.4774,16.4774,16.4406,16.4774,390800.0
2005-04-04 11:25:00,22.36,22.4,22.32,22.33,104200.0,16.4626,16.4921,16.4332,16.4406,104200.0
2005-04-04 11:30:00,22.33,22.42,22.33,22.42,254000.0,16.4406,16.5068,16.4406,16.5068,254000.0
2005-04-04 11:35:00,22.42,22.45,22.38,22.42,185600.0,16.5068,16.5289,16.4774,16.5068,185600.0
2005-04-04 11:40:00,22.42,22.43,22.38,22.41,143600.0,16.5068,16.5142,16.4774,16.4995,143600.0
2005-04-04 11:45:00,22.4,22.42,22.39,22.39,61400.0,16.4921,16.5068,16.4847,16.4847,61400.0
2005-04-04 11:50:00,22.39,22.4,22.32,22.32,174000.0,16.4847,16.4921,16.4332,16.4332,174000.0
2005-04-04 11:55:00,22.32,22.38,22.32,22.35,122600.0,16.4332,16.4774,16.4332,16.4553,122600.0
2005-04-04 12:00:00,22.35,22.4,22.34,22.38,83400.0,16.4553,16.4921,16.4479,16.4774,83400.0
2005-04-04 12:05:00,22.38,22.38,22.34,22.35,147200.0,16.4774,16.4774,16.4479,16.4553,147200.0
2005-04-04 12:10:00,22.35,22.36,22.34,22.35,297000.0,16.4553,16.4626,16.4479,16.4553,297000.0
2005-04-04 12:15:00,22.34,22.36,22.32,22.33,132800.0,16.4479,16.4626,16.4332,16.4406,132800.0
2005-04-04 12:20:00,22.33,22.35,22.31,22.34,98200.0,16.4406,16.4553,16.4258,16.4479,98200.0
2005-04-04 12:25:00,22.33,22.34,22.32,22.32,141200.0,16.4406,16.4479,16.4332,16.4332,141200.0
2005-04-04 12:30:00,22.32,22.33,22.28,22.29,242600.0,16.4332,16.4406,16.4037,16.4111,242600.0
2005-04-04 12:35:00,22.29,22.33,22.26,22.33,199400.0,16.4111,16.4406,16.389,16.4406,199400.0
2005-04-04 12:40:00,22.33,22.33,22.3,22.33,327800.0,16.4406,16.4406,16.4185,16.4406,327800.0
2005-04-04 12:45:00,22.33,22.35,22.33,22.33,330200.0,16.4406,16.4553,16.4406,16.4406,330200.0
2005-04-04 12:50:00,22.33,22.34,22.28,22.3,74400.0,16.4406,16.4479,16.4037,16.4185,74400.0
2005-04-04 12:55:00,22.3,22.32,22.28,22.28,51800.0,16.4185,16.4332,16.4037,16.4037,51800.0
2005-04-04 13:00:00,22.28,22.29,22.27,22.28,50400.0,16.4037,16.4111,16.3964,16.4037,50400.0
2005-04-04 13:05:00,22.28,22.32,22.27,22.32,100400.0,16.4037,16.4332,16.3964,16.4332,100400.0
2005-04-04 13:10:00,22.31,22.32,22.29,22.3,179600.0,16.4258,16.4332,16.4111,16.4185,179600.0
2005-04-04 13:15:00,22.3,22.33,22.28,22.32,217400.0,16.4185,16.4406,16.4037,16.4332,217400.0
2005-04-04 13:20:00,22.31,22.33,22.29,22.29,47400.0,16.4258,16.4406,16.4111,16.4111,47400.0
2005-04-04 13:25:00,22.29,22.32,22.29,22.31,130400.0,16.4111,16.4332,16.4111,16.4258,130400.0
2005-04-04 13:30:00,22.31,22.33,22.3,22.3,146600.0,16.4258,16.4406,16.4185,16.4185,146600.0
2005-04-04 13:35:00,22.31,22.31,22.22,22.23,196600.0,16.4258,16.4258,16.3596,16.3669,196600.0
2005-04-04 13:40:00,22.23,22.25,22.22,22.24,128000.0,16.3669,16.3817,16.3596,16.3743,128000.0
2005-04-04 13:45:00,22.24,22.27,22.23,22.26,104400.0,16.3743,16.3964,16.3669,16.389,104400.0
2005-04-04 13:50:00,22.25,22.29,22.24,22.29,57800.0,16.3817,16.4111,16.3743,16.4111,57800.0
2005-04-04 13:55:00,22.29,22.3,22.28,22.28,79000.0,16.4111,16.4185,16.4037,16.4037,79000.0
2005-04-04 14:00:00,22.27,22.27,22.25,22.26,169400.0,16.3964,16.3964,16.3817,16.389,169400.0
2005-04-04 14:05:00,22.26,22.26,22.23,22.24,400400.0,16.389,16.389,16.3669,16.3743,400400.0
2005-04-04 14:10:00,22.23,22.27,22.23,22.26,185400.0,16.3669,16.3964,16.3669,16.389,185400.0
2005-04-04 14:15:00,22.25,22.26,22.23,22.24,67000.0,16.3817,16.389,16.3669,16.3743,67000.0
2005-04-04 14:20:00,22.24,22.24,22.21,22.21,176400.0,16.3743,16.3743,16.3522,16.3522,176400.0
2005-04-04 14:25:00,22.22,22.22,22.2,22.21,361600.0,16.3596,16.3596,16.3448,16.3522,361600.0
2005-04-04 14:30:00,22.2,22.2,22.18,22.2,321600.0,16.3448,16.3448,16.3301,16.3448,321600.0
2005-04-04 14:35:00,22.21,22.27,22.2,22.27,197600.0,16.3522,16.3964,16.3448,16.3964,197600.0
2005-04-04 14:40:00,22.27,22.28,22.22,22.25,320400.0,16.3964,16.4037,16.3596,16.3817,320400.0
2005-04-04 14:45:00,22.25,22.27,22.24,22.25,127400.0,16.3817,16.3964,16.3743,16.3817,127400.0
2005-04-04 14:50:00,22.25,22.25,22.23,22.25,117000.0,16.3817,16.3817,16.3669,16.3817,117000.0
2005-04-04 14:55:00,22.25,22.29,22.24,22.25,226200.0,16.3817,16.4111,16.3743,16.3817,226200.0
2005-04-04 15:00:00,22.25,22.27,22.23,22.27,155400.0,16.3817,16.3964,16.3669,16.3964,155400.0
2005-04-04 15:05:00,22.27,22.32,22.25,22.3,97000.0,16.3964,16.4332,16.3817,16.4185,97000.0
2005-04-04 15:10:00,22.3,22.36,22.3,22.32,280200.0,16.4185,16.4626,16.4185,16.4332,280200.0
2005-04-04 15:15:00,22.32,22.4,22.32,22.4,200600.0,16.4332,16.4921,16.4332,16.4921,200600.0
2005-04-04 15:20:00,22.4,22.41,22.36,22.4,241000.0,16.4921,16.4995,16.4626,16.4921,241000.0
2005-04-04 15:25:00,22.4,22.43,22.38,22.38,122200.0,16.4921,16.5142,16.4774,16.4774,122200.0
2005-04-04 15:30:00,22.38,22.38,22.35,22.38,196000.0,16.4774,16.4774,16.4553,16.4774,196000.0
2005-04-04 15:35:00,22.38,22.42,22.36,22.4,156600.0,16.4774,16.5068,16.4626,16.4921,156600.0
2005-04-04 15:40:00,22.4,22.42,22.36,22.39,86200.0,16.4921,16.5068,16.4626,16.4847,86200.0
2005-04-04 15:45:00,22.38,22.43,22.38,22.41,127200.0,16.4774,16.5142,16.4774,16.4995,127200.0
2005-04-04 15:50:00,22.41,22.42,22.39,22.39,192400.0,16.4995,16.5068,16.4847,16.4847,192400.0
2005-04-04 15:55:00,22.4,22.43,22.39,22.43,412200.0,16.4921,16.5142,16.4847,16.5142,412200.0
2005-04-05 09:30:00,22.45,22.45,22.34,22.36,289600.0,16.5289,16.5289,16.4479,16.4626,289600.0
2005-04-05 09:35:00,22.38,22.45,22.37,22.42,304200.0,16.4774,16.5289,16.47,16.5068,304200.0
2005-04-05 09:40:00,22.4,22.41,22.3,22.31,289800.0,16.4921,16.4995,16.4185,16.4258,289800.0
2005-04-05 09:45:00,22.31,22.4,22.3,22.35,261000.0,16.4258,16.4921,16.4185,16.4553,261000.0
2005-04-05 09:50:00,22.35,22.35,22.28,22.32,345200.0,16.4553,16.4553,16.4037,16.4332,345200.0
2005-04-05 09:55:00,22.32,22.38,22.29,22.36,148800.0,16.4332,16.4774,16.4111,16.4626,148800.0
2005-04-05 10:00:00,22.36,22.38,22.33,22.37,323200.0,16.4626,16.4774,16.4406,16.47,323200.0
2005-04-05 10:05:00,22.38,22.4,22.31,22.33,327200.0,16.4774,16.4921,16.4258,16.4406,327200.0
2005-04-05 10:10:00,22.35,22.4,22.32,22.4,130600.0,16.4553,16.4921,16.4332,16.4921,130600.0
2005-04-05 10:15:00,22.4,22.51,22.4,22.48,548800.0,16.4921,16.5731,16.4921,16.551,548800.0
2005-04-05 10:20:00,22.48,22.55,22.44,22.54,200400.0,16.551,16.6025,16.5215,16.5952,200400.0
2005-04-05 10:25:00,22.54,22.6,22.53,22.55,204000.0,16.5952,16.6393,16.5878,16.6025,204000.0
2005-04-05 10:30:00,22.55,22.55,22.46,22.46,196400.0,16.6025,16.6025,16.5363,16.5363,196400.0
2005-04-05 10:35:00,22.47,22.51,22.43,22.46,210400.0,16.5436,16.5731,16.5142,16.5363,210400.0
2005-04-05 10:40:00,22.46,22.5,22.39,22.42,119600.0,16.5363,16.5657,16.4847,16.5068,119600.0
2005-04-05 10:45:00,22.42,22.5,22.42,22.48,329200.0,16.5068,16.5657,16.5068,16.551,329200.0
2005-04-05 10:50:00,22.49,22.55,22.46,22.55,149600.0,16.5584,16.6025,16.5363,16.6025,149600.0
2005-04-05 10:55:00,22.54,22.56,22.49,22.49,101000.0,16.5952,16.6099,16.5584,16.5584,101000.0
2005-04-05 11:00:00,22.49,22.5,22.43,22.47,260000.0,16.5584,16.5657,16.5142,16.5436,260000.0
2005-04-05 11:05:00,22.48,22.5,22.43,22.45,97400.0,16.551,16.5657,16.5142,16.5289,97400.0
2005-04-05 11:10:00,22.46,22.5,22.46,22.48,113800.0,16.5363,16.5657,16.5363,16.551,113800.0
2005-04-05 11:15:00,22.48,22.48,22.43,22.45,54600.0,16.551,16.551,16.5142,16.5289,54600.0
2005-04-05 11:20:00,22.46,22.48,22.43,22.45,52800.0,16.5363,16.551,16.5142,16.5289,52800.0
2005-04-05 11:25:00,22.45,22.49,22.44,22.48,74600.0,16.5289,16.5584,16.5215,16.551,74600.0
2005-04-05 11:30:00,22.48,22.48,22.42,22.43,55000.0,16.551,16.551,16.5068,16.5142,55000.0
2005-04-05 11:35:00,22.43,22.46,22.41,22.41,78400.0,16.5142,16.5363,16.4995,16.4995,78400.0
2005-04-05 11:40:00,22.42,22.45,22.41,22.45,108400.0,16.5068,16.5289,16.4995,16.5289,108400.0
2005-04-05 11:45:00,22.45,22.5,22.44,22.5,79400.0,16.5289,16.5657,16.5215,16.5657,79400.0
2005-04-05 11:50:00,22.49,22.49,22.42,22.42,62200.0,16.5584,16.5584,16.5068,16.5068,62200.0
2005-04-05 11:55:00,22.42,22.45,22.39,22.45,74800.0,16.5068,16.5289,16.4847,16.5289,74800.0
2005-04-05 12:00:00,22.43,22.47,22.41,22.42,229200.0,16.5142,16.5436,16.4995,16.5068,229200.0
2005-04-05 12:05:00,22.42,22.46,22.42,22.45,79600.0,16.5068,16.5363,16.5068,16.5289,79600.0
2005-04-05 12:10:00,22.44,22.44,22.42,22.42,38600.0,16.5215,16.5215,16.5068,16.5068,38600.0
2005-04-05 12:15:00,22.42,22.42,22.38,22.38,73000.0,16.5068,16.5068,16.4774,16.4774,73000.0
2005-04-05 12:20:00,22.38,22.4,22.35,22.36,103800.0,16.4774,16.4921,16.4553,16.4626,103800.0
2005-04-05 12:25:00,22.36,22.45,22.36,22.45,91600.0,16.4626,16.5289,16.4626,16.5289,91600.0
2005-04-05 12:30:00,22.46,22.48,22.41,22.43,95400.0,16.5363,16.551,16.4995,16.5142,95400.0
2005-04-05 12:35:00,22.43,22.43,22.38,22.38,56600.0,16.5142,16.5142,16.4774,16.4774,56600.0
2005-04-05 12:40:00,22.37,22.42,22.3,22.39,143400.0,16.47,16.5068,16.4185,16.4847,143400.0
2005-04-05 12:45:00,22.39,22.43,22.38,22.43,72600.0,16.4847,16.5142,16.4774,16.5142,72600.0
2005-04-05 12:50:00,22.43,22.43,22.39,22.41,112600.0,16.5142,16.5142,16.4847,16.4995,112600.0
2005-04-05 12:55:00,22.41,22.43,22.4,22.42,160600.0,16.4995,16.5142,16.4921,16.5068,160600.0
2005-04-05 13:00:00,22.42,22.46,22.4,22.4,121400.0,16.5068,16.5363,16.4921,16.4921,121400.0
2005-04-05 13:05:00,22.4,22.41,22.38,22.39,103800.0,16.4921,16.4995,16.4774,16.4847,103800.0
2005-04-05 13:10:00,22.39,22.41,22.36,22.38,115000.0,16.4847,16.4995,16.4626,16.4774,115000.0
2005-04-05 13:15:00,22.38,22.4,22.36,22.39,120600.0,16.4774,16.4921,16.4626,16.4847,120600.0
2005-04-05 13:20:00,22.39,22.43,22.38,22.43,130200.0,16.4847,16.5142,16.4774,16.5142,130200.0
2005-04-05 13:25:00,22.43,22.45,22.42,22.45,39600.0,16.5142,16.5289,16.5068,16.5289,39600.0
2005-04-05 13:30:00,22.45,22.46,22.44,22.46,71400.0,16.5289,16.5363,16.5215,16.5363,71400.0
2005-04-05 13:35:00,22.46,22.48,22.43,22.47,59400.0,16.5363,16.551,16.5142,16.5436,59400.0
2005-04-05 13:40:00,22.47,22.48,22.44,22.46,205400.0,16.5436,16.551,16.5215,16.5363,205400.0
2005-04-05 13:45:00,22.46,22.48,22.45,22.47,147200.0,16.5363,16.551,16.5289,16.5436,147200.0
2005-04-05 13:50:00,22.47,22.48,22.43,22.43,112400.0,16.5436,16.551,16.5142,16.5142,112400.0
2005-04-05 13:55:00,22.43,22.48,22.43,22.44,113600.0,16.5142,16.551,16.5142,16.5215,113600.0
2005-04-05 14:00:00,22.44,22.46,22.41,22.43,74400.0,16.5215,16.5363,16.4995,16.5142,74400.0
2005-04-05 14:05:00,22.45,22.47,22.43,22.45,64400.0,16.5289,16.5436,16.5142,16.5289,64400.0
2005-04-05 14:10:00,22.45,22.47,22.44,22.45,35600.0,16.5289,16.5436,16.5215,16.5289,35600.0
2005-04-05 14:15:00,22.45,22.46,22.39,22.41,119200.0,16.5289,16.5363,16.4847,16.4995,119200.0
2005-04-05 14:20:00,22.41,22.43,22.38,22.4,59000.0,16.4995,16.5142,16.4774,16.4921,59000.0
2005-04-05 14:25:00,22.38,22.44,22.38,22.44,75200.0,16.4774,16.5215,16.4774,16.5215,75200.0
2005-04-05 14:30:00,22.41,22.42,22.32,22.32,39400.0,16.4995,16.5068,16.4332,16.4332,39400.0
2005-04-05 14:35:00,22.32,22.34,22.3,22.33,120400.0,16.4332,16.4479,16.4185,16.4406,120400.0
2005-04-05 14:40:00,22.33,22.38,22.3,22.36,131200.0,16.4406,16.4774,16.4185,16.4626,131200.0
2005-04-05 14:45:00,22.36,22.4,22.34,22.35,119000.0,16.4626,16.4921,16.4479,16.4553,119000.0
2005-04-05 14:50:00,22.35,22.36,22.27,22.29,168200.0,16.4553,16.4626,16.3964,16.4111,168200.0
2005-04-05 14:55:00,22.29,22.3,22.25,22.28,87600.0,16.4111,16.4185,16.3817,16.4037,87600.0
2005-04-05 15:00:00,22.28,22.28,22.25,22.27,72800.0,16.4037,16.4037,16.3817,16.3964,72800.0
2005-04-05 15:05:00,22.27,22.27,22.23,22.23,77000.0,16.3964,16.3964,16.3669,16.3669,77000.0
2005-04-05 15:10:00,22.23,22.23,22.16,22.17,130200.0,16.3669,16.3669,16.3154,16.3228,130200.0
2005-04-05 15:15:00,22.17,22.17,22.13,22.13,161400.0,16.3228,16.3228,16.2933,16.2933,161400.0
2005-04-05 15:20:00,22.14,22.14,22.02,22.1,276200.0,16.3007,16.3007,16.2123,16.2712,276200.0
2005-04-05 15:25:00,22.09,22.12,22.06,22.11,237000.0,16.2639,16.2859,16.2418,16.2786,237000.0
2005-04-05 15:30:00,22.1,22.2,22.08,22.1,410000.0,16.2712,16.3448,16.2565,16.2712,410000.0
2005-04-05 15:35:00,22.1,22.13,22.07,22.13,156600.0,16.2712,16.2933,16.2491,16.2933,156600.0
2005-04-05 15:40:00,22.12,22.16,22.11,22.13,260200.0,16.2859,16.3154,16.2786,16.2933,260200.0
2005-04-05 15:45:00,22.13,22.14,22.1,22.14,217800.0,16.2933,16.3007,16.2712,16.3007,217800.0
2005-04-05 15:50:00,22.14,22.17,22.13,22.16,184400.0,16.3007,16.3228,16.2933,16.3154,184400.0
2005-04-05 15:55:00,22.16,22.23,22.16,22.23,275000.0,16.3154,16.3669,16.3154,16.3669,275000.0
2005-04-06 09:30:00,22.35,22.41,22.3,22.31,244600.0,16.4553,16.4995,16.4185,16.4258,244600.0
2005-04-06 09:35:00,22.31,22.39,22.23,22.39,147400.0,16.4258,16.4847,16.3669,16.4847,147400.0
2005-04-06 09:40:00,22.39,22.42,22.32,22.34,205000.0,16.4847,16.5068,16.4332,16.4479,205000.0
2005-04-06 09:45:00,22.32,22.49,22.32,22.41,216600.0,16.4332,16.5584,16.4332,16.4995,216600.0
2005-04-06 09:50:00,22.41,22.5,22.38,22.5,194000.0,16.4995,16.5657,16.4774,16.5657,194000.0
2005-04-06 09:55:00,22.5,22.51,22.42,22.43,164000.0,16.5657,16.5731,16.5068,16.5142,164000.0
2005-04-06 10:00:00,22.42,22.46,22.4,22.45,134200.0,16.5068,16.5363,16.4921,16.5289,134200.0
2005-04-06 10:05:00,22.45,22.48,22.4,22.4,353000.0,16.5289,16.551,16.4921,16.4921,353000.0
2005-04-06 10:10:00,22.4,22.42,22.36,22.38,142200.0,16.4921,16.5068,16.4626,16.4774,142200.0
2005-04-06 10:15:00,22.38,22.5,22.38,22.45,219400.0,16.4774,16.5657,16.4774,16.5289,219400.0
2005-04-06 10:20:00,22.45,22.49,22.44,22.45,131400.0,16.5289,16.5584,16.5215,16.5289,131400.0
2005-04-06 10:25:00,22.45,22.51,22.43,22.51,274600.0,16.5289,16.5731,16.5142,16.5731,274600.0
2005-04-06 10:30:00,22.52,22.54,22.43,22.49,219400.0,16.5804,16.5952,16.5142,16.5584,219400.0
2005-04-06 10:35:00,22.49,22.57,22.46,22.56,331200.0,16.5584,16.6173,16.5363,16.6099,331200.0
2005-04-06 10:40:00,22.56,22.6,22.54,22.55,158600.0,16.6099,16.6393,16.5952,16.6025,158600.0
2005-04-06 10:45:00,22.55,22.55,22.46,22.51,240000.0,16.6025,16.6025,16.5363,16.5731,240000.0
2005-04-06 10:50:00,22.51,22.53,22.48,22.49,247400.0,16.5731,16.5878,16.551,16.5584,247400.0
2005-04-06 10:55:00,22.49,22.5,22.45,22.46,203200.0,16.5584,16.5657,16.5289,16.5363,203200.0
2005-04-06 11:00:00,22.45,22.47,22.42,22.46,90200.0,16.5289,16.5436,16.5068,16.5363,90200.0
2005-04-06 11:05:00,22.46,22.53,22.46,22.53,152200.0,16.5363,16.5878,16.5363,16.5878,152200.0
2005-04-06 11:10:00,22.53,22.55,22.45,22.55,320800.0,16.5878,16.6025,16.5289,16.6025,320800.0
2005-04-06 11:15:00,22.54,22.55,22.52,22.55,164000.0,16.5952,16.6025,16.5804,16.6025,164000.0
2005-04-06 11:20:00,22.55,22.55,22.48,22.49,171000.0,16.6025,16.6025,16.551,16.5584,171000.0
2005-04-06 11:25:00,22.49,22.5,22.39,22.4,232000.0,16.5584,16.5657,16.4847,16.4921,232000.0
2005-04-06 11:30:00,22.39,22.43,22.38,22.42,307200.0,16.4847,16.5142,16.4774,16.5068,307200.0
2005-04-06 11:35:00,22.43,22.49,22.42,22.49,155000.0,16.5142,16.5584,16.5068,16.5584,155000.0
2005-04-06 11:40:00,22.49,22.51,22.45,22.48,142000.0,16.5584,16.5731,16.5289,16.551,142000.0
2005-04-06 11:45:00,22.48,22.53,22.46,22.53,100800.0,16.551,16.5878,16.5363,16.5878,100800.0
2005-04-06 11:50:00,22.53,22.6,22.52,22.6,333000.0,16.5878,16.6393,16.5804,16.6393,333000.0
2005-04-06 11:55:00,22.6,22.61,22.57,22.59,400200.0,16.6393,16.6467,16.6173,16.632,400200.0
2005-04-06 12:00:00,22.59,22.63,22.58,22.59,313200.0,16.632,16.6614,16.6246,16.632,313200.0
2005-04-06 12:05:00,22.59,22.68,22.58,22.68,182200.0,16.632,16.6982,16.6246,16.6982,182200.0
2005-04-06 12:10:00,22.67,22.7,22.65,22.68,270200.0,16.6909,16.713,16.6762,16.6982,270200.0
2005-04-06 12:15:00,22.68,22.68,22.65,22.68,354600.0,16.6982,16.6982,16.6762,16.6982,354600.0
2005-04-06 12:20:00,22.67,22.75,22.67,22.74,298600.0,16.6909,16.7498,16.6909,16.7424,298600.0
2005-04-06 12:25:00,22.73,22.75,22.7,22.71,166800.0,16.7351,16.7498,16.713,16.7203,166800.0
2005-04-06 12:30:00,22.71,22.75,22.68,22.71,183400.0,16.7203,16.7498,16.6982,16.7203,183400.0
2005-04-06 12:35:00,22.71,22.75,22.69,22.75,442000.0,16.7203,16.7498,16.7056,16.7498,442000.0
2005-04-06 12:40:00,22.75,22.75,22.72,22.72,143600.0,16.7498,16.7498,16.7277,16.7277,143600.0
2005-04-06 12:45:00,22.72,22.73,22.71,22.71,80200.0,16.7277,16.7351,16.7203,16.7203,80200.0
2005-04-06 12:50:00,22.71,22.73,22.65,22.66,155800.0,16.7203,16.7351,16.6762,16.6835,155800.0
2005-04-06 12:55:00,22.61,22.68,22.61,22.67,333000.0,16.6467,16.6982,16.6467,16.6909,333000.0
2005-04-06 13:00:00,22.67,22.67,22.62,22.65,97200.0,16.6909,16.6909,16.6541,16.6762,97200.0
2005-04-06 13:05:00,22.66,22.7,22.65,22.7,142800.0,16.6835,16.713,16.6762,16.713,142800.0
2005-04-06 13:10:00,22.7,22.7,22.68,22.68,87800.0,16.713,16.713,16.6982,16.6982,87800.0
2005-04-06 13:15:00,22.68,22.7,22.66,22.67,103000.0,16.6982,16.713,16.6835,16.6909,103000.0
2005-04-06 13:20:00,22.66,22.7,22.63,22.68,108400.0,16.6835,16.713,16.6614,16.6982,108400.0
2005-04-06 13:25:00,22.68,22.7,22.67,22.69,59800.0,16.6982,16.713,16.6909,16.7056,59800.0
2005-04-06 13:30:00,22.69,22.7,22.68,22.7,187600.0,16.7056,16.713,16.6982,16.713,187600.0
2005-04-06 13:35:00,22.68,22.7,22.66,22.67,61200.0,16.6982,16.713,16.6835,16.6909,61200.0
2005-04-06 13:40:00,22.67,22.7,22.66,22.67,68600.0,16.6909,16.713,16.6835,16.6909,68600.0
2005-04-06 13:45:00,22.68,22.7,22.64,22.67,63600.0,16.6982,16.713,16.6688,16.6909,63600.0
2005-04-06 13:50:00,22.68,22.68,22.64,22.66,63600.0,16.6982,16.6982,16.6688,16.6835,63600.0
2005-04-06 13:55:00,22.65,22.65,22.56,22.61,115200.0,16.6762,16.6762,16.6099,16.6467,115200.0
2005-04-06 14:00:00,22.61,22.7,22.6,22.68,78000.0,16.6467,16.713,16.6393,16.6982,78000.0
2005-04-06 14:05:00,22.67,22.7,22.64,22.64,72200.0,16.6909,16.713,16.6688,16.6688,72200.0
2005-04-06 14:10:00,22.65,22.68,22.61,22.67,112600.0,16.6762,16.6982,16.6467,16.6909,112600.0
2005-04-06 14:15:00,22.65,22.7,22.64,22.7,97400.0,16.6762,16.713,16.6688,16.713,97400.0
2005-04-06 14:20:00,22.7,22.71,22.65,22.65,56000.0,16.713,16.7203,16.6762,16.6762,56000.0
2005-04-06 14:25:00,22.64,22.67,22.62,22.65,113600.0,16.6688,16.6909,16.6541,16.6762,113600.0
2005-04-06 14:30:00,22.65,22.65,22.59,22.63,62600.0,16.6762,16.6762,16.632,16.6614,62600.0
2005-04-06 14:35:00,22.65,22.68,22.63,22.68,76600.0,16.6762,16.6982,16.6614,16.6982,76600.0
2005-04-06 14:40:00,22.68,22.69,22.67,22.68,153600.0,16.6982,16.7056,16.6909,16.6982,153600.0
2005-04-06 14:45:00,22.67,22.68,22.67,22.67,424200.0,16.6909,16.6982,16.6909,16.6909,424200.0
2005-04-06 14:50:00,22.67,22.7,22.67,22.7,264800.0,16.6909,16.713,16.6909,16.713,264800.0
2005-04-06 14:55:00,22.7,22.74,22.7,22.72,112200.0,16.713,16.7424,16.713,16.7277,112200.0
2005-04-06 15:00:00,22.72,22.72,22.68,22.7,63800.0,16.7277,16.7277,16.6982,16.713,63800.0
2005-04-06 15:05:00,22.69,22.73,22.68,22.73,65400.0,16.7056,16.7351,16.6982,16.7351,65400.0
2005-04-06 15:10:00,22.73,22.73,22.71,22.73,244000.0,16.7351,16.7351,16.7203,16.7351,244000.0
2005-04-06 15:15:00,22.72,22.73,22.7,22.72,102800.0,16.7277,16.7351,16.713,16.7277,102800.0
2005-04-06 15:20:00,22.72,22.72,22.68,22.69,120600.0,16.7277,16.7277,16.6982,16.7056,120600.0
2005-04-06 15:25:00,22.7,22.7,22.67,22.68,70600.0,16.713,16.713,16.6909,16.6982,70600.0
2005-04-06 15:30:00,22.69,22.71,22.66,22.71,150800.0,16.7056,16.7203,16.6835,16.7203,150800.0
2005-04-06 15:35:00,22.71,22.75,22.71,22.74,196400.0,16.7203,16.7498,16.7203,16.7424,196400.0
2005-04-06 15:40:00,22.73,22.73,22.7,22.72,232800.0,16.7351,16.7351,16.713,16.7277,232800.0
2005-04-06 15:45:00,22.72,22.74,22.7,22.72,173000.0,16.7277,16.7424,16.713,16.7277,173000.0
2005-04-06 15:50:00,22.72,22.79,22.72,22.79,314400.0,16.7277,16.7792,16.7277,16.7792,314400.0
2005-04-06 15:55:00,22.8,22.8,22.78,22.78,458200.0,16.7866,16.7866,16.7719,16.7719,458200.0
2005-04-07 09:30:00,22.96,23.03,22.92,23.02,424600.0,16.9044,16.9559,16.8749,16.9486,424600.0
2005-04-07 09:35:00,23.02,23.05,22.99,22.99,423800.0,16.9486,16.9707,16.9265,16.9265,423800.0
2005-04-07 09:40:00,22.98,23.0,22.9,22.96,204800.0,16.9191,16.9338,16.8602,16.9044,204800.0
2005-04-07 09:45:00,22.99,23.09,22.99,23.05,304400.0,16.9265,17.0001,16.9265,16.9707,304400.0
2005-04-07 09:50:00,23.05,23.05,22.98,23.0,157000.0,16.9707,16.9707,16.9191,16.9338,157000.0
2005-04-07 09:55:00,23.0,23.03,23.0,23.02,367600.0,16.9338,16.9559,16.9338,16.9486,367600.0
2005-04-07 10:00:00,23.02,23.13,23.02,23.13,414000.0,16.9486,17.0296,16.9486,17.0296,414000.0
2005-04-07 10:05:00,23.13,23.13,23.02,23.03,271400.0,17.0296,17.0296,16.9486,16.9559,271400.0
2005-04-07 10:10:00,23.03,23.04,23.02,23.04,45800.0,16.9559,16.9633,16.9486,16.9633,45800.0
2005-04-07 10:15:00,23.0,23.0,22.97,22.98,315000.0,16.9338,16.9338,16.9118,16.9191,315000.0
2005-04-07 10:20:00,22.98,23.03,22.98,23.03,317000.0,16.9191,16.9559,16.9191,16.9559,317000.0
2005-04-07 10:25:00,23.04,23.1,23.04,23.08,134200.0,16.9633,17.0075,16.9633,16.9927,134200.0
2005-04-07 10:30:00,23.09,23.1,22.98,22.98,372400.0,17.0001,17.0075,16.9191,16.9191,372400.0
2005-04-07 10:35:00,22.99,23.1,22.98,23.04,533600.0,16.9265,17.0075,16.9191,16.9633,533600.0
2005-04-07 10:40:00,23.05,23.09,23.0,23.0,112000.0,16.9707,17.0001,16.9338,16.9338,112000.0
2005-04-07 10:45:00,23.0,23.05,22.95,23.0,245400.0,16.9338,16.9707,16.897,16.9338,245400.0
2005-04-07 10:50:00,23.0,23.0,22.93,22.95,137600.0,16.9338,16.9338,16.8823,16.897,137600.0
2005-04-07 10:55:00,22.95,23.01,22.92,23.0,422400.0,16.897,16.9412,16.8749,16.9338,422400.0
2005-04-07 11:00:00,23.0,23.03,22.98,23.03,216800.0,16.9338,16.9559,16.9191,16.9559,216800.0
2005-04-07 11:05:00,23.02,23.06,22.97,22.97,117600.0,16.9486,16.978,16.9118,16.9118,117600.0
2005-04-07 11:10:00,22.98,23.0,22.93,23.0,118200.0,16.9191,16.9338,16.8823,16.9338,118200.0
2005-04-07 11:15:00,23.0,23.0,22.94,22.95,158200.0,16.9338,16.9338,16.8897,16.897,158200.0
2005-04-07 11:20:00,22.94,22.99,22.93,22.98,95000.0,16.8897,16.9265,16.8823,16.9191,95000.0
2005-04-07 11:25:00,22.99,23.02,22.98,23.02,65800.0,16.9265,16.9486,16.9191,16.9486,65800.0
2005-04-07 11:30:00,23.02,23.04,22.96,22.96,113600.0,16.9486,16.9633,16.9044,16.9044,113600.0
2005-04-07 11:35:00,22.96,23.02,22.93,22.99,266000.0,16.9044,16.9486,16.8823,16.9265,266000.0
2005-04-07 11:40:00,22.99,23.0,22.98,22.99,68200.0,16.9265,16.9338,16.9191,16.9265,68200.0
2005-04-07 11:45:00,22.99,23.01,22.98,23.0,306800.0,16.9265,16.9412,16.9191,16.9338,306800.0
2005-04-07 11:50:00,23.0,23.0,22.93,22.94,113000.0,16.9338,16.9338,16.8823,16.8897,113000.0
2005-04-07 11:55:00,22.94,22.99,22.93,22.98,91000.0,16.8897,16.9265,16.8823,16.9191,91000.0
2005-04-07 12:00:00,22.97,23.0,22.97,22.98,88800.0,16.9118,16.9338,16.9118,16.9191,88800.0
2005-04-07 12:05:00,22.98,23.03,22.97,23.03,55200.0,16.9191,16.9559,16.9118,16.9559,55200.0
2005-04-07 12:10:00,23.03,23.04,23.02,23.04,143400.0,16.9559,16.9633,16.9486,16.9633,143400.0
2005-04-07 12:15:00,23.03,23.04,22.99,23.02,50600.0,16.9559,16.9633,16.9265,16.9486,50600.0
2005-04-07 12:20:00,23.03,23.05,23.0,23.01,127200.0,16.9559,16.9707,16.9338,16.9412,127200.0
2005-04-07 12:25:00,23.01,23.04,22.99,23.02,441600.0,16.9412,16.9633,16.9265,16.9486,441600.0
2005-04-07 12:30:00,23.02,23.02,22.93,22.94,169000.0,16.9486,16.9486,16.8823,16.8897,169000.0
2005-04-07 12:35:00,22.94,23.0,22.83,22.84,716600.0,16.8897,16.9338,16.8087,16.816,716600.0
2005-04-07 12:40:00,22.83,22.88,22.77,22.78,243200.0,16.8087,16.8455,16.7645,16.7719,243200.0
2005-04-07 12:45:00,22.76,22.83,22.75,22.83,187400.0,16.7571,16.8087,16.7498,16.8087,187400.0
2005-04-07 12:50:00,22.83,22.9,22.81,22.81,145000.0,16.8087,16.8602,16.794,16.794,145000.0
2005-04-07 12:55:00,22.81,22.86,22.71,22.79,145400.0,16.794,16.8308,16.7203,16.7792,145400.0
2005-04-07 13:00:00,22.77,22.85,22.76,22.85,89400.0,16.7645,16.8234,16.7571,16.8234,89400.0
2005-04-07 13:05:00,22.85,22.85,22.75,22.76,139200.0,16.8234,16.8234,16.7498,16.7571,139200.0
2005-04-07 13:10:00,22.76,22.77,22.7,22.77,118000.0,16.7571,16.7645,16.713,16.7645,118000.0
2005-04-07 13:15:00,22.78,22.78,22.58,22.58,63200.0,16.7719,16.7719,16.6246,16.6246,63200.0
2005-04-07 13:20:00,22.58,22.65,22.53,22.53,104400.0,16.6246,16.6762,16.5878,16.5878,104400.0
2005-04-07 13:25:00,22.53,22.59,22.5,22.58,172400.0,16.5878,16.632,16.5657,16.6246,172400.0
2005-04-07 13:30:00,22.58,22.73,22.56,22.73,168000.0,16.6246,16.7351,16.6099,16.7351,168000.0
2005-04-07 13:35:00,22.73,22.77,22.67,22.75,102400.0,16.7351,16.7645,16.6909,16.7498,102400.0
2005-04-07 13:40:00,22.75,22.78,22.7,22.74,84800.0,16.7498,16.7719,16.713,16.7424,84800.0
2005-04-07 13:45:00,22.74,22.74,22.58,22.58,85000.0,16.7424,16.7424,16.6246,16.6246,85000.0
2005-04-07 13:50:00,22.58,22.69,22.58,22.64,152000.0,16.6246,16.7056,16.6246,16.6688,152000.0
2005-04-07 13:55:00,22.64,22.66,22.57,22.59,111400.0,16.6688,16.6835,16.6173,16.632,111400.0
2005-04-07 14:00:00,22.59,22.61,22.53,22.54,102600.0,16.632,16.6467,16.5878,16.5952,102600.0
2005-04-07 14:05:00,22.54,22.56,22.5,22.51,123800.0,16.5952,16.6099,16.5657,16.5731,123800.0
2005-04-07 14:10:00,22.51,22.51,22.45,22.45,778000.0,16.5731,16.5731,16.5289,16.5289,778000.0
2005-04-07 14:15:00,22.4,22.45,22.4,22.43,218000.0,16.4921,16.5289,16.4921,16.5142,218000.0
2005-04-07 14:20:00,22.43,22.45,22.42,22.43,80200.0,16.5142,16.5289,16.5068,16.5142,80200.0
2005-04-07 14:25:00,22.43,22.45,22.43,22.45,156000.0,16.5142,16.5289,16.5142,16.5289,156000.0
2005-04-07 14:30:00,22.45,22.45,22.43,22.45,238800.0,16.5289,16.5289,16.5142,16.5289,238800.0
2005-04-07 14:35:00,22.44,22.45,22.43,22.44,208200.0,16.5215,16.5289,16.5142,16.5215,208200.0
2005-04-07 14:40:00,22.44,22.45,22.43,22.44,198800.0,16.5215,16.5289,16.5142,16.5215,198800.0
2005-04-07 14:45:00,22.45,22.45,22.43,22.43,139600.0,16.5289,16.5289,16.5142,16.5142,139600.0
2005-04-07 14:50:00,22.43,22.45,22.43,22.45,124200.0,16.5142,16.5289,16.5142,16.5289,124200.0
2005-04-07 14:55:00,22.45,22.49,22.43,22.49,613000.0,16.5289,16.5584,16.5142,16.5584,613000.0
2005-04-07 15:00:00,22.49,22.5,22.46,22.49,120600.0,16.5584,16.5657,16.5363,16.5584,120600.0
2005-04-07 15:05:00,22.49,22.55,22.48,22.55,241000.0,16.5584,16.6025,16.551,16.6025,241000.0
2005-04-07 15:10:00,22.55,22.56,22.5,22.5,161400.0,16.6025,16.6099,16.5657,16.5657,161400.0
2005-04-07 15:15:00,22.5,22.55,22.48,22.52,126800.0,16.5657,16.6025,16.551,16.5804,126800.0
2005-04-07 15:20:00,22.52,22.53,22.5,22.52,72800.0,16.5804,16.5878,16.5657,16.5804,72800.0
2005-04-07 15:25:00,22.52,22.56,22.52,22.55,57600.0,16.5804,16.6099,16.5804,16.6025,57600.0
2005-04-07 15:30:00,22.55,22.58,22.55,22.57,59000.0,16.6025,16.6246,16.6025,16.6173,59000.0
2005-04-07 15:35:00,22.57,22.57,22.52,22.52,67200.0,16.6173,16.6173,16.5804,16.5804,67200.0
2005-04-07 15:40:00,22.51,22.58,22.49,22.57,100600.0,16.5731,16.6246,16.5584,16.6173,100600.0
2005-04-07 15:45:00,22.57,22.6,22.5,22.53,146800.0,16.6173,16.6393,16.5657,16.5878,146800.0
2005-04-07 15:50:00,22.53,22.56,22.52,22.52,117600.0,16.5878,16.6099,16.5804,16.5804,117600.0
2005-04-07 15:55:00,22.52,22.55,22.52,22.55,209800.0,16.5804,16.6025,16.5804,16.6025,209800.0
2005-04-08 09:30:00,22.59,22.59,22.45,22.49,205400.0,16.632,16.632,16.5289,16.5584,205400.0
2005-04-08 09:35:00,22.49,22.6,22.48,22.6,176800.0,16.5584,16.6393,16.551,16.6393,176800.0
2005-04-08 09:40:00,22.6,22.68,22.5,22.68,147000.0,16.6393,16.6982,16.5657,16.6982,147000.0
2005-04-08 09:45:00,22.68,22.68,22.55,22.61,182800.0,16.6982,16.6982,16.6025,16.6467,182800.0
2005-04-08 09:50:00,22.58,22.64,22.56,22.59,106600.0,16.6246,16.6688,16.6099,16.632,106600.0
2005-04-08 09:55:00,22.59,22.59,22.53,22.58,240600.0,16.632,16.632,16.5878,16.6246,240600.0
2005-04-08 10:00:00,22.59,22.59,22.5,22.5,110000.0,16.632,16.632,16.5657,16.5657,110000.0
2005-04-08 10:05:00,22.5,22.53,22.45,22.47,163000.0,16.5657,16.5878,16.5289,16.5436,163000.0
2005-04-08 10:10:00,22.47,22.55,22.47,22.54,133000.0,16.5436,16.6025,16.5436,16.5952,133000.0
2005-04-08 10:15:00,22.52,22.52,22.42,22.43,155200.0,16.5804,16.5804,16.5068,16.5142,155200.0
2005-04-08 10:20:00,22.43,22.45,22.39,22.4,153000.0,16.5142,16.5289,16.4847,16.4921,153000.0
2005-04-08 10:25:00,22.4,22.45,22.39,22.45,129800.0,16.4921,16.5289,16.4847,16.5289,129800.0
2005-04-08 10:30:00,22.45,22.48,22.4,22.42,120800.0,16.5289,16.551,16.4921,16.5068,120800.0
2005-04-08 10:35:00,22.41,22.45,22.41,22.43,124400.0,16.4995,16.5289,16.4995,16.5142,124400.0
2005-04-08 10:40:00,22.43,22.45,22.41,22.43,62600.0,16.5142,16.5289,16.4995,16.5142,62600.0
2005-04-08 10:45:00,22.43,22.45,22.41,22.42,98600.0,16.5142,16.5289,16.4995,16.5068,98600.0
2005-04-08 10:50:00,22.41,22.43,22.39,22.41,171800.0,16.4995,16.5142,16.4847,16.4995,171800.0
2005-04-08 10:55:00,22.42,22.45,22.4,22.4,185400.0,16.5068,16.5289,16.4921,16.4921,185400.0
2005-04-08 11:00:00,22.39,22.45,22.38,22.43,86200.0,16.4847,16.5289,16.4774,16.5142,86200.0
2005-04-08 11:05:00,22.43,22.5,22.42,22.48,206200.0,16.5142,16.5657,16.5068,16.551,206200.0
2005-04-08 11:10:00,22.48,22.48,22.42,22.43,233000.0,16.551,16.551,16.5068,16.5142,233000.0
2005-04-08 11:15:00,22.43,22.53,22.42,22.53,100200.0,16.5142,16.5878,16.5068,16.5878,100200.0
2005-04-08 11:20:00,22.53,22.59,22.5,22.55,220800.0,16.5878,16.632,16.5657,16.6025,220800.0
2005-04-08 11:25:00,22.55,22.55,22.5,22.54,158000.0,16.6025,16.6025,16.5657,16.5952,158000.0
2005-04-08 11:30:00,22.54,22.55,22.51,22.53,85200.0,16.5952,16.6025,16.5731,16.5878,85200.0
2005-04-08 11:35:00,22.52,22.55,22.48,22.5,72200.0,16.5804,16.6025,16.551,16.5657,72200.0
2005-04-08 11:40:00,22.5,22.55,22.47,22.5,165000.0,16.5657,16.6025,16.5436,16.5657,165000.0
2005-04-08 11:45:00,22.5,22.59,22.5,22.59,121600.0,16.5657,16.632,16.5657,16.632,121600.0
2005-04-08 11:50:00,22.59,22.62,22.56,22.6,168200.0,16.632,16.6541,16.6099,16.6393,168200.0
2005-04-08 11:55:00,22.6,22.65,22.58,22.63,170800.0,16.6393,16.6762,16.6246,16.6614,170800.0
2005-04-08 12:00:00,22.63,22.64,22.54,22.55,189200.0,16.6614,16.6688,16.5952,16.6025,189200.0
2005-04-08 12:05:00,22.55,22.6,22.54,22.6,133400.0,16.6025,16.6393,16.5952,16.6393,133400.0
2005-04-08 12:10:00,22.6,22.63,22.57,22.59,77800.0,16.6393,16.6614,16.6173,16.632,77800.0
2005-04-08 12:15:00,22.59,22.61,22.57,22.58,51600.0,16.632,16.6467,16.6173,16.6246,51600.0
2005-04-08 12:20:00,22.58,22.58,22.49,22.5,78000.0,16.6246,16.6246,16.5584,16.5657,78000.0
2005-04-08 12:25:00,22.49,22.53,22.46,22.49,48800.0,16.5584,16.5878,16.5363,16.5584,48800.0
2005-04-08 12:30:00,22.49,22.55,22.48,22.51,79800.0,16.5584,16.6025,16.551,16.5731,79800.0
2005-04-08 12:35:00,22.52,22.54,22.49,22.49,36800.0,16.5804,16.5952,16.5584,16.5584,36800.0
2005-04-08 12:40:00,22.49,22.5,22.47,22.5,17000.0,16.5584,16.5657,16.5436,16.5657,17000.0
2005-04-08 12:45:00,22.5,22.5,22.45,22.45,24800.0,16.5657,16.5657,16.5289,16.5289,24800.0
2005-04-08 12:50:00,22.45,22.48,22.43,22.48,92400.0,16.5289,16.551,16.5142,16.551,92400.0
2005-04-08 12:55:00,22.48,22.49,22.43,22.43,44000.0,16.551,16.5584,16.5142,16.5142,44000.0
2005-04-08 13:00:00,22.43,22.43,22.41,22.41,94800.0,16.5142,16.5142,16.4995,16.4995,94800.0
2005-04-08 13:05:00,22.41,22.45,22.41,22.43,65000.0,16.4995,16.5289,16.4995,16.5142,65000.0
2005-04-08 13:10:00,22.43,22.46,22.41,22.42,87800.0,16.5142,16.5363,16.4995,16.5068,87800.0
2005-04-08 13:15:00,22.42,22.45,22.4,22.4,63800.0,16.5068,16.5289,16.4921,16.4921,63800.0
2005-04-08 13:20:00,22.4,22.42,22.36,22.39,74000.0,16.4921,16.5068,16.4626,16.4847,74000.0
2005-04-08 13:25:00,22.39,22.39,22.31,22.33,62600.0,16.4847,16.4847,16.4258,16.4406,62600.0
2005-04-08 13:30:00,22.34,22.35,22.31,22.33,72400.0,16.4479,16.4553,16.4258,16.4406,72400.0
2005-04-08 13:35:00,22.33,22.35,22.31,22.33,77400.0,16.4406,16.4553,16.4258,16.4406,77400.0
2005-04-08 13:40:00,22.33,22.37,22.29,22.36,59400.0,16.4406,16.47,16.4111,16.4626,59400.0
2005-04-08 13:45:00,22.36,22.41,22.36,22.39,54400.0,16.4626,16.4995,16.4626,16.4847,54400.0
2005-04-08 13:50:00,22.38,22.41,22.36,22.36,25000.0,16.4774,16.4995,16.4626,16.4626,25000.0
2005-04-08 13:55:00,22.36,22.42,22.36,22.39,99200.0,16.4626,16.5068,16.4626,16.4847,99200.0
2005-04-08 14:00:00,22.42,22.43,22.38,22.43,48200.0,16.5068,16.5142,16.4774,16.5142,48200.0
2005-04-08 14:05:00,22.43,22.47,22.38,22.39,93000.0,16.5142,16.5436,16.4774,16.4847,93000.0
2005-04-08 14:10:00,22.39,22.41,22.33,22.33,98400.0,16.4847,16.4995,16.4406,16.4406,98400.0
2005-04-08 14:15:00,22.33,22.39,22.32,22.38,88600.0,16.4406,16.4847,16.4332,16.4774,88600.0
2005-04-08 14:20:00,22.38,22.38,22.28,22.31,74400.0,16.4774,16.4774,16.4037,16.4258,74400.0
2005-04-08 14:25:00,22.32,22.36,22.29,22.35,101200.0,16.4332,16.4626,16.4111,16.4553,101200.0
2005-04-08 14:30:00,22.35,22.37,22.31,22.35,34000.0,16.4553,16.47,16.4258,16.4553,34000.0
2005-04-08 14:35:00,22.35,22.36,22.35,22.36,29200.0,16.4553,16.4626,16.4553,16.4626,29200.0
2005-04-08 14:40:00,22.36,22.36,22.34,22.35,28800.0,16.4626,16.4626,16.4479,16.4553,28800.0
2005-04-08 14:45:00,22.34,22.35,22.3,22.31,57000.0,16.4479,16.4553,16.4185,16.4258,57000.0
2005-04-08 14:50:00,22.3,22.31,22.2,22.25,173000.0,16.4185,16.4258,16.3448,16.3817,173000.0
2005-04-08 14:55:00,22.25,22.28,22.24,22.27,187400.0,16.3817,16.4037,16.3743,16.3964,187400.0
2005-04-08 15:00:00,22.26,22.29,22.24,22.29,75000.0,16.389,16.4111,16.3743,16.4111,75000.0
2005-04-08 15:05:00,22.29,22.3,22.27,22.3,148800.0,16.4111,16.4185,16.3964,16.4185,148800.0
2005-04-08 15:10:00,22.31,22.31,22.21,22.22,97200.0,16.4258,16.4258,16.3522,16.3596,97200.0
2005-04-08 15:15:00,22.22,22.23,22.18,22.18,103400.0,16.3596,16.3669,16.3301,16.3301,103400.0
2005-04-08 15:20:00,22.18,22.24,22.18,22.23,117400.0,16.3301,16.3743,16.3301,16.3669,117400.0
2005-04-08 15:25:00,22.23,22.25,22.22,22.23,53800.0,16.3669,16.3817,16.3596,16.3669,53800.0
2005-04-08 15:30:00,22.22,22.22,22.19,22.21,83600.0,16.3596,16.3596,16.3375,16.3522,83600.0
2005-04-08 15:35:00,22.21,22.24,22.2,22.22,119400.0,16.3522,16.3743,16.3448,16.3596,119400.0
2005-04-08 15:40:00,22.22,22.23,22.21,22.22,97000.0,16.3596,16.3669,16.3522,16.3596,97000.0
2005-04-08 15:45:00,22.23,22.23,22.18,22.21,91800.0,16.3669,16.3669,16.3301,16.3522,91800.0
2005-04-08 15:50:00,22.21,22.22,22.19,22.19,186400.0,16.3522,16.3596,16.3375,16.3375,186400.0
2005-04-08 15:55:00,22.18,22.19,22.16,22.18,287400.0,16.3301,16.3375,16.3154,16.3301,287400.0
2005-04-11 09:30:00,22.13,22.18,22.11,22.18,144800.0,16.2933,16.3301,16.2786,16.3301,144800.0
2005-04-11 09:35:00,22.18,22.18,22.06,22.07,161800.0,16.3301,16.3301,16.2418,16.2491,161800.0
2005-04-11 09:40:00,22.07,22.13,22.04,22.04,189600.0,16.2491,16.2933,16.227,16.227,189600.0
2005-04-11 09:45:00,22.04,22.1,22.03,22.08,171800.0,16.227,16.2712,16.2197,16.2565,171800.0
2005-04-11 09:50:00,22.06,22.08,22.03,22.06,176600.0,16.2418,16.2565,16.2197,16.2418,176600.0
2005-04-11 09:55:00,22.05,22.07,21.97,21.99,176600.0,16.2344,16.2491,16.1755,16.1902,176600.0
2005-04-11 10:00:00,21.99,22.05,21.98,22.03,186800.0,16.1902,16.2344,16.1829,16.2197,186800.0
2005-04-11 10:05:00,22.03,22.05,22.0,22.03,117200.0,16.2197,16.2344,16.1976,16.2197,117200.0
2005-04-11 10:10:00,22.04,22.04,22.0,22.02,213200.0,16.227,16.227,16.1976,16.2123,213200.0
2005-04-11 10:15:00,22.03,22.03,21.96,21.97,112800.0,16.2197,16.2197,16.1681,16.1755,112800.0
2005-04-11 10:20:00,21.96,22.03,21.93,21.93,139200.0,16.1681,16.2197,16.1461,16.1461,139200.0
2005-04-11 10:25:00,21.93,21.98,21.89,21.92,93400.0,16.1461,16.1829,16.1166,16.1387,93400.0
2005-04-11 10:30:00,21.92,21.98,21.89,21.9,189600.0,16.1387,16.1829,16.1166,16.124,189600.0
2005-04-11 10:35:00,21.9,21.97,21.88,21.97,290200.0,16.124,16.1755,16.1092,16.1755,290200.0
2005-04-11 10:40:00,21.98,21.99,21.93,21.97,99200.0,16.1829,16.1902,16.1461,16.1755,99200.0
2005-04-11 10:45:00,21.97,21.99,21.97,21.99,124400.0,16.1755,16.1902,16.1755,16.1902,124400.0
2005-04-11 10:50:00,21.99,22.03,21.95,21.99,259600.0,16.1902,16.2197,16.1608,16.1902,259600.0
2005-04-11 10:55:00,22.0,22.0,21.98,21.99,114200.0,16.1976,16.1976,16.1829,16.1902,114200.0
2005-04-11 11:00:00,21.99,22.1,21.99,22.1,142400.0,16.1902,16.2712,16.1902,16.2712,142400.0
2005-04-11 11:05:00,22.1,22.11,22.05,22.06,161600.0,16.2712,16.2786,16.2344,16.2418,161600.0
2005-04-11 11:10:00,22.06,22.09,22.03,22.04,87400.0,16.2418,16.2639,16.2197,16.227,87400.0
2005-04-11 11:15:00,22.03,22.05,22.03,22.04,53000.0,16.2197,16.2344,16.2197,16.227,53000.0
2005-04-11 11:20:00,22.04,22.04,22.0,22.01,162600.0,16.227,16.227,16.1976,16.205,162600.0
2005-04-11 11:25:00,22.02,22.06,22.02,22.05,93800.0,16.2123,16.2418,16.2123,16.2344,93800.0
2005-04-11 11:30:00,22.05,22.06,22.02,22.06,84600.0,16.2344,16.2418,16.2123,16.2418,84600.0
2005-04-11 11:35:00,22.06,22.06,22.04,22.04,97000.0,16.2418,16.2418,16.227,16.227,97000.0
2005-04-11 11:40:00,22.04,22.05,22.03,22.05,43800.0,16.227,16.2344,16.2197,16.2344,43800.0
2005-04-11 11:45:00,22.05,22.05,22.0,22.02,60600.0,16.2344,16.2344,16.1976,16.2123,60600.0
2005-04-11 11:50:00,22.02,22.05,22.02,22.03,134600.0,16.2123,16.2344,16.2123,16.2197,134600.0
2005-04-11 11:55:00,22.03,22.05,22.03,22.05,112600.0,16.2197,16.2344,16.2197,16.2344,112600.0
2005-04-11 12:00:00,22.05,22.05,22.02,22.03,106400.0,16.2344,16.2344,16.2123,16.2197,106400.0
2005-04-11 12:05:00,22.03,22.04,22.01,22.03,27000.0,16.2197,16.227,16.205,16.2197,27000.0
2005-04-11 12:10:00,22.02,22.03,22.01,22.02,23000.0,16.2123,16.2197,16.205,16.2123,23000.0
2005-04-11 12:15:00,22.02,22.02,22.01,22.02,17800.0,16.2123,16.2123,16.205,16.2123,17800.0
2005-04-11 12:20:00,22.02,22.05,22.02,22.05,79600.0,16.2123,16.2344,16.2123,16.2344,79600.0
2005-04-11 12:25:00,22.04,22.06,22.01,22.04,60600.0,16.227,16.2418,16.205,16.227,60600.0
2005-04-11 12:30:00,22.04,22.07,22.04,22.07,75200.0,16.227,16.2491,16.227,16.2491,75200.0
2005-04-11 12:35:00,22.07,22.07,22.05,22.06,189800.0,16.2491,16.2491,16.2344,16.2418,189800.0
2005-04-11 12:40:00,22.06,22.07,22.05,22.06,31600.0,16.2418,16.2491,16.2344,16.2418,31600.0
2005-04-11 12:45:00,22.06,22.1,22.05,22.09,75600.0,16.2418,16.2712,16.2344,16.2639,75600.0
2005-04-11 12:50:00,22.09,22.11,22.09,22.1,96400.0,16.2639,16.2786,16.2639,16.2712,96400.0
2005-04-11 12:55:00,22.1,22.12,22.1,22.12,85800.0,16.2712,16.2859,16.2712,16.2859,85800.0
2005-04-11 13:00:00,22.13,22.16,22.11,22.13,59200.0,16.2933,16.3154,16.2786,16.2933,59200.0
2005-04-11 13:05:00,22.13,22.15,22.12,22.14,39600.0,16.2933,16.308,16.2859,16.3007,39600.0
2005-04-11 13:10:00,22.14,22.15,22.13,22.14,139800.0,16.3007,16.308,16.2933,16.3007,139800.0
2005-04-11 13:15:00,22.14,22.15,22.14,22.14,72000.0,16.3007,16.308,16.3007,16.3007,72000.0
2005-04-11 13:20:00,22.14,22.14,22.11,22.13,159200.0,16.3007,16.3007,16.2786,16.2933,159200.0
2005-04-11 13:25:00,22.13,22.14,22.11,22.13,44200.0,16.2933,16.3007,16.2786,16.2933,44200.0
2005-04-11 13:30:00,22.13,22.18,22.11,22.17,64000.0,16.2933,16.3301,16.2786,16.3228,64000.0
2005-04-11 13:35:00,22.18,22.19,22.16,22.18,155800.0,16.3301,16.3375,16.3154,16.3301,155800.0
2005-04-11 13:40:00,22.18,22.25,22.18,22.21,66400.0,16.3301,16.3817,16.3301,16.3522,66400.0
2005-04-11 13:45:00,22.21,22.32,22.21,22.32,233800.0,16.3522,16.4332,16.3522,16.4332,233800.0
2005-04-11 13:50:00,22.32,22.32,22.26,22.27,246600.0,16.4332,16.4332,16.389,16.3964,246600.0
2005-04-11 13:55:00,22.27,22.35,22.27,22.29,185800.0,16.3964,16.4553,16.3964,16.4111,185800.0
2005-04-11 14:00:00,22.29,22.3,22.23,22.24,101400.0,16.4111,16.4185,16.3669,16.3743,101400.0
2005-04-11 14:05:00,22.24,22.28,22.23,22.27,91000.0,16.3743,16.4037,16.3669,16.3964,91000.0
2005-04-11 14:10:00,22.27,22.27,22.24,22.25,47600.0,16.3964,16.3964,16.3743,16.3817,47600.0
2005-04-11 14:15:00,22.25,22.28,22.25,22.25,49200.0,16.3817,16.4037,16.3817,16.3817,49200.0
2005-04-11 14:20:00,22.25,22.28,22.25,22.25,59400.0,16.3817,16.4037,16.3817,16.3817,59400.0
2005-04-11 14:25:00,22.25,22.32,22.25,22.32,124200.0,16.3817,16.4332,16.3817,16.4332,124200.0
2005-04-11 14:30:00,22.32,22.34,22.28,22.28,368600.0,16.4332,16.4479,16.4037,16.4037,368600.0
2005-04-11 14:35:00,22.28,22.3,22.28,22.3,108200.0,16.4037,16.4185,16.4037,16.4185,108200.0
2005-04-11 14:40:00,22.3,22.35,22.3,22.34,105600.0,16.4185,16.4553,16.4185,16.4479,105600.0
2005-04-11 14:45:00,22.34,22.42,22.34,22.4,174000.0,16.4479,16.5068,16.4479,16.4921,174000.0
2005-04-11 14:50:00,22.4,22.42,22.35,22.38,130200.0,16.4921,16.5068,16.4553,16.4774,130200.0
2005-04-11 14:55:00,22.38,22.4,22.35,22.38,83800.0,16.4774,16.4921,16.4553,16.4774,83800.0
2005-04-11 15:00:00,22.39,22.42,22.38,22.41,75000.0,16.4847,16.5068,16.4774,16.4995,75000.0
2005-04-11 15:05:00,22.41,22.42,22.36,22.36,52200.0,16.4995,16.5068,16.4626,16.4626,52200.0
2005-04-11 15:10:00,22.36,22.4,22.34,22.38,61600.0,16.4626,16.4921,16.4479,16.4774,61600.0
2005-04-11 15:15:00,22.38,22.48,22.38,22.46,169200.0,16.4774,16.551,16.4774,16.5363,169200.0
2005-04-11 15:20:00,22.45,22.45,22.42,22.42,67600.0,16.5289,16.5289,16.5068,16.5068,67600.0
2005-04-11 15:25:00,22.42,22.42,22.36,22.37,71800.0,16.5068,16.5068,16.4626,16.47,71800.0
2005-04-11 15:30:00,22.37,22.39,22.35,22.38,53600.0,16.47,16.4847,16.4553,16.4774,53600.0
2005-04-11 15:35:00,22.38,22.41,22.36,22.37,126800.0,16.4774,16.4995,16.4626,16.47,126800.0
2005-04-11 15:40:00,22.37,22.4,22.36,22.38,62000.0,16.47,16.4921,16.4626,16.4774,62000.0
2005-04-11 15:45:00,22.38,22.38,22.33,22.33,52800.0,16.4774,16.4774,16.4406,16.4406,52800.0
2005-04-11 15:50:00,22.33,22.38,22.33,22.33,101200.0,16.4406,16.4774,16.4406,16.4406,101200.0
2005-04-11 15:55:00,22.33,22.33,22.29,22.3,178800.0,16.4406,16.4406,16.4111,16.4185,178800.0
2005-04-12 09:30:00,22.3,22.34,22.23,22.23,224400.0,16.4185,16.4479,16.3669,16.3669,224400.0
2005-04-12 09:35:00,22.23,22.23,22.15,22.23,116000.0,16.3669,16.3669,16.308,16.3669,116000.0
2005-04-12 09:40:00,22.23,22.28,22.13,22.15,158600.0,16.3669,16.4037,16.2933,16.308,158600.0
2005-04-12 09:45:00,22.16,22.2,22.09,22.13,112400.0,16.3154,16.3448,16.2639,16.2933,112400.0
2005-04-12 09:50:00,22.13,22.21,22.11,22.2,115000.0,16.2933,16.3522,16.2786,16.3448,115000.0
2005-04-12 09:55:00,22.2,22.2,22.14,22.18,71600.0,16.3448,16.3448,16.3007,16.3301,71600.0
2005-04-12 10:00:00,22.17,22.17,22.06,22.07,106600.0,16.3228,16.3228,16.2418,16.2491,106600.0
2005-04-12 10:05:00,22.07,22.12,22.03,22.08,147400.0,16.2491,16.2859,16.2197,16.2565,147400.0
2005-04-12 10:10:00,22.08,22.1,22.02,22.02,118600.0,16.2565,16.2712,16.2123,16.2123,118600.0
2005-04-12 10:15:00,22.02,22.02,21.95,21.95,353200.0,16.2123,16.2123,16.1608,16.1608,353200.0
2005-04-12 10:20:00,21.95,22.0,21.93,21.97,299200.0,16.1608,16.1976,16.1461,16.1755,299200.0
2005-04-12 10:25:00,21.98,21.98,21.92,21.93,150400.0,16.1829,16.1829,16.1387,16.1461,150400.0
2005-04-12 10:30:00,21.93,22.0,21.92,21.99,258400.0,16.1461,16.1976,16.1387,16.1902,258400.0
2005-04-12 10:35:00,21.98,21.99,21.93,21.94,184000.0,16.1829,16.1902,16.1461,16.1534,184000.0
2005-04-12 10:40:00,21.94,21.98,21.92,21.95,134800.0,16.1534,16.1829,16.1387,16.1608,134800.0
2005-04-12 10:45:00,21.95,21.95,21.91,21.92,99000.0,16.1608,16.1608,16.1313,16.1387,99000.0
2005-04-12 10:50:00,21.91,21.93,21.88,21.92,203800.0,16.1313,16.1461,16.1092,16.1387,203800.0
2005-04-12 10:55:00,21.93,21.97,21.89,21.95,136200.0,16.1461,16.1755,16.1166,16.1608,136200.0
2005-04-12 11:00:00,21.95,21.95,21.88,21.9,99200.0,16.1608,16.1608,16.1092,16.124,99200.0
2005-04-12 11:05:00,21.91,21.99,21.91,21.99,149000.0,16.1313,16.1902,16.1313,16.1902,149000.0
2005-04-12 11:10:00,21.98,22.01,21.96,21.99,151600.0,16.1829,16.205,16.1681,16.1902,151600.0
2005-04-12 11:15:00,21.99,22.0,21.96,21.99,73000.0,16.1902,16.1976,16.1681,16.1902,73000.0
2005-04-12 11:20:00,22.0,22.01,21.98,21.98,78600.0,16.1976,16.205,16.1829,16.1829,78600.0
2005-04-12 11:25:00,21.98,21.99,21.96,21.98,106200.0,16.1829,16.1902,16.1681,16.1829,106200.0
2005-04-12 11:30:00,21.98,21.98,21.95,21.96,45000.0,16.1829,16.1829,16.1608,16.1681,45000.0
2005-04-12 11:35:00,21.95,21.96,21.93,21.93,92000.0,16.1608,16.1681,16.1461,16.1461,92000.0
2005-04-12 11:40:00,21.93,21.96,21.93,21.93,102400.0,16.1461,16.1681,16.1461,16.1461,102400.0
2005-04-12 11:45:00,21.93,21.93,21.9,21.9,40800.0,16.1461,16.1461,16.124,16.124,40800.0
2005-04-12 11:50:00,21.9,21.95,21.9,21.9,62600.0,16.124,16.1608,16.124,16.124,62600.0
2005-04-12 11:55:00,21.9,21.96,21.9,21.95,62600.0,16.124,16.1681,16.124,16.1608,62600.0
2005-04-12 12:00:00,21.96,21.98,21.95,21.96,46200.0,16.1681,16.1829,16.1608,16.1681,46200.0
2005-04-12 12:05:00,21.96,21.97,21.95,21.96,35400.0,16.1681,16.1755,16.1608,16.1681,35400.0
2005-04-12 12:10:00,21.96,21.97,21.95,21.95,23000.0,16.1681,16.1755,16.1608,16.1608,23000.0
2005-04-12 12:15:00,21.95,21.96,21.94,21.94,14400.0,16.1608,16.1681,16.1534,16.1534,14400.0
2005-04-12 12:20:00,21.94,21.95,21.91,21.92,29000.0,16.1534,16.1608,16.1313,16.1387,29000.0
2005-04-12 12:25:00,21.92,21.93,21.88,21.88,52200.0,16.1387,16.1461,16.1092,16.1092,52200.0
2005-04-12 12:30:00,21.88,21.9,21.85,21.88,289000.0,16.1092,16.124,16.0872,16.1092,289000.0
2005-04-12 12:35:00,21.89,21.9,21.84,21.85,72400.0,16.1166,16.124,16.0798,16.0872,72400.0
2005-04-12 12:40:00,21.86,21.86,21.83,21.83,48600.0,16.0945,16.0945,16.0724,16.0724,48600.0
2005-04-12 12:45:00,21.83,21.85,21.8,21.85,133400.0,16.0724,16.0872,16.0503,16.0872,133400.0
2005-04-12 12:50:00,21.85,21.86,21.79,21.79,52600.0,16.0872,16.0945,16.043,16.043,52600.0
2005-04-12 12:55:00,21.79,21.8,21.78,21.79,130400.0,16.043,16.0503,16.0356,16.043,130400.0
2005-04-12 13:00:00,21.78,21.85,21.78,21.84,76800.0,16.0356,16.0872,16.0356,16.0798,76800.0
2005-04-12 13:05:00,21.85,21.85,21.84,21.84,33400.0,16.0872,16.0872,16.0798,16.0798,33400.0
2005-04-12 13:10:00,21.84,21.85,21.81,21.81,61400.0,16.0798,16.0872,16.0577,16.0577,61400.0
2005-04-12 13:15:00,21.81,21.81,21.78,21.81,143000.0,16.0577,16.0577,16.0356,16.0577,143000.0
2005-04-12 13:20:00,21.81,21.83,21.81,21.82,45600.0,16.0577,16.0724,16.0577,16.0651,45600.0
2005-04-12 13:25:00,21.82,21.83,21.8,21.81,63600.0,16.0651,16.0724,16.0503,16.0577,63600.0
2005-04-12 13:30:00,21.81,21.81,21.75,21.75,82600.0,16.0577,16.0577,16.0135,16.0135,82600.0
2005-04-12 13:35:00,21.75,21.75,21.63,21.63,140800.0,16.0135,16.0135,15.9252,15.9252,140800.0
2005-04-12 13:40:00,21.65,21.73,21.64,21.72,147800.0,15.9399,15.9988,15.9325,15.9914,147800.0
2005-04-12 13:45:00,21.73,21.75,21.7,21.7,73400.0,15.9988,16.0135,15.9767,15.9767,73400.0
2005-04-12 13:50:00,21.7,21.75,21.69,21.75,43600.0,15.9767,16.0135,15.9694,16.0135,43600.0
2005-04-12 13:55:00,21.75,21.75,21.71,21.74,63200.0,16.0135,16.0135,15.9841,16.0062,63200.0
2005-04-12 14:00:00,21.74,21.77,21.7,21.75,134800.0,16.0062,16.0283,15.9767,16.0135,134800.0
2005-04-12 14:05:00,21.75,21.83,21.75,21.81,245800.0,16.0135,16.0724,16.0135,16.0577,245800.0
2005-04-12 14:10:00,21.77,21.84,21.73,21.73,141800.0,16.0283,16.0798,15.9988,15.9988,141800.0
2005-04-12 14:15:00,21.73,21.81,21.72,21.8,256200.0,15.9988,16.0577,15.9914,16.0503,256200.0
2005-04-12 14:20:00,21.79,21.83,21.78,21.81,155800.0,16.043,16.0724,16.0356,16.0577,155800.0
2005-04-12 14:25:00,21.81,21.82,21.73,21.73,179000.0,16.0577,16.0651,15.9988,15.9988,179000.0
2005-04-12 14:30:00,21.73,21.75,21.69,21.72,141200.0,15.9988,16.0135,15.9694,15.9914,141200.0
2005-04-12 14:35:00,21.72,21.73,21.68,21.7,65200.0,15.9914,15.9988,15.962,15.9767,65200.0
2005-04-12 14:40:00,21.69,21.75,21.68,21.75,138600.0,15.9694,16.0135,15.962,16.0135,138600.0
2005-04-12 14:45:00,21.75,21.81,21.74,21.79,69400.0,16.0135,16.0577,16.0062,16.043,69400.0
2005-04-12 14:50:00,21.79,21.83,21.79,21.81,53000.0,16.043,16.0724,16.043,16.0577,53000.0
2005-04-12 14:55:00,21.81,21.85,21.81,21.84,153800.0,16.0577,16.0872,16.0577,16.0798,153800.0
2005-04-12 15:00:00,21.83,21.85,21.82,21.85,247400.0,16.0724,16.0872,16.0651,16.0872,247400.0
2005-04-12 15:05:00,21.85,21.86,21.82,21.83,116600.0,16.0872,16.0945,16.0651,16.0724,116600.0
2005-04-12 15:10:00,21.83,21.86,21.81,21.86,188200.0,16.0724,16.0945,16.0577,16.0945,188200.0
2005-04-12 15:15:00,21.86,21.91,21.86,21.9,92000.0,16.0945,16.1313,16.0945,16.124,92000.0
2005-04-12 15:20:00,21.9,21.91,21.83,21.83,136200.0,16.124,16.1313,16.0724,16.0724,136200.0
2005-04-12 15:25:00,21.84,21.9,21.84,21.9,138800.0,16.0798,16.124,16.0798,16.124,138800.0
2005-04-12 15:30:00,21.9,21.97,21.9,21.97,182800.0,16.124,16.1755,16.124,16.1755,182800.0
2005-04-12 15:35:00,21.97,22.03,21.97,22.0,251000.0,16.1755,16.2197,16.1755,16.1976,251000.0
2005-04-12 15:40:00,22.0,22.0,21.93,21.96,185400.0,16.1976,16.1976,16.1461,16.1681,185400.0
2005-04-12 15:45:00,21.96,21.97,21.92,21.93,167000.0,16.1681,16.1755,16.1387,16.1461,167000.0
2005-04-12 15:50:00,21.93,21.95,21.93,21.95,177800.0,16.1461,16.1608,16.1461,16.1608,177800.0
2005-04-12 15:55:00,21.95,21.98,21.95,21.96,287600.0,16.1608,16.1829,16.1608,16.1681,287600.0
2005-04-13 09:30:00,21.9,21.9,21.82,21.84,165600.0,16.124,16.124,16.0651,16.0798,165600.0
2005-04-13 09:35:00,21.86,21.92,21.83,21.92,195600.0,16.0945,16.1387,16.0724,16.1387,195600.0
2005-04-13 09:40:00,21.92,21.95,21.84,21.95,154800.0,16.1387,16.1608,16.0798,16.1608,154800.0
2005-04-13 09:45:00,21.95,21.99,21.86,21.97,235200.0,16.1608,16.1902,16.0945,16.1755,235200.0
2005-04-13 09:50:00,21.98,22.0,21.9,21.96,163600.0,16.1829,16.1976,16.124,16.1681,163600.0
2005-04-13 09:55:00,21.95,22.02,21.92,21.98,181600.0,16.1608,16.2123,16.1387,16.1829,181600.0
2005-04-13 10:00:00,21.98,21.99,21.9,21.95,121000.0,16.1829,16.1902,16.124,16.1608,121000.0
2005-04-13 10:05:00,21.96,21.98,21.91,21.98,132400.0,16.1681,16.1829,16.1313,16.1829,132400.0
2005-04-13 10:10:00,21.98,22.03,21.98,21.99,223000.0,16.1829,16.2197,16.1829,16.1902,223000.0
2005-04-13 10:15:00,21.99,22.03,21.99,22.03,165200.0,16.1902,16.2197,16.1902,16.2197,165200.0
2005-04-13 10:20:00,22.03,22.1,22.0,22.0,168400.0,16.2197,16.2712,16.1976,16.1976,168400.0
2005-04-13 10:25:00,22.0,22.0,21.93,21.97,187200.0,16.1976,16.1976,16.1461,16.1755,187200.0
2005-04-13 10:30:00,21.97,21.99,21.72,21.73,366800.0,16.1755,16.1902,15.9914,15.9988,366800.0
2005-04-13 10:35:00,21.73,21.79,21.68,21.77,268800.0,15.9988,16.043,15.962,16.0283,268800.0
2005-04-13 10:40:00,21.78,21.83,21.73,21.8,190600.0,16.0356,16.0724,15.9988,16.0503,190600.0
2005-04-13 10:45:00,21.8,21.88,21.8,21.88,145200.0,16.0503,16.1092,16.0503,16.1092,145200.0
2005-04-13 10:50:00,21.88,21.96,21.88,21.89,247200.0,16.1092,16.1681,16.1092,16.1166,247200.0
2005-04-13 10:55:00,21.9,21.92,21.82,21.91,186800.0,16.124,16.1387,16.0651,16.1313,186800.0
2005-04-13 11:00:00,21.92,21.94,21.86,21.89,106800.0,16.1387,16.1534,16.0945,16.1166,106800.0
2005-04-13 11:05:00,21.88,21.96,21.88,21.91,114000.0,16.1092,16.1681,16.1092,16.1313,114000.0
2005-04-13 11:10:00,21.9,21.9,21.84,21.85,134200.0,16.124,16.124,16.0798,16.0872,134200.0
2005-04-13 11:15:00,21.87,21.95,21.86,21.93,180600.0,16.1019,16.1608,16.0945,16.1461,180600.0
2005-04-13 11:20:00,21.93,21.99,21.92,21.97,110000.0,16.1461,16.1902,16.1387,16.1755,110000.0
2005-04-13 11:25:00,21.97,21.97,21.89,21.95,208800.0,16.1755,16.1755,16.1166,16.1608,208800.0
2005-04-13 11:30:00,21.95,21.95,21.92,21.92,66400.0,16.1608,16.1608,16.1387,16.1387,66400.0
2005-04-13 11:35:00,21.92,21.95,21.87,21.93,119800.0,16.1387,16.1608,16.1019,16.1461,119800.0
2005-04-13 11:40:00,21.93,21.98,21.9,21.93,77800.0,16.1461,16.1829,16.124,16.1461,77800.0
2005-04-13 11:45:00,21.93,21.93,21.9,21.93,67000.0,16.1461,16.1461,16.124,16.1461,67000.0
2005-04-13 11:50:00,21.92,21.96,21.92,21.92,76800.0,16.1387,16.1681,16.1387,16.1387,76800.0
2005-04-13 11:55:00,21.92,21.93,21.9,21.91,41600.0,16.1387,16.1461,16.124,16.1313,41600.0
2005-04-13 12:00:00,21.91,21.92,21.88,21.89,56000.0,16.1313,16.1387,16.1092,16.1166,56000.0
2005-04-13 12:05:00,21.88,21.93,21.87,21.89,62000.0,16.1092,16.1461,16.1019,16.1166,62000.0
2005-04-13 12:10:00,21.89,21.9,21.77,21.77,98600.0,16.1166,16.124,16.0283,16.0283,98600.0
2005-04-13 12:15:00,21.76,21.84,21.75,21.83,105800.0,16.0209,16.0798,16.0135,16.0724,105800.0
2005-04-13 12:20:00,21.85,21.87,21.79,21.86,50800.0,16.0872,16.1019,16.043,16.0945,50800.0
2005-04-13 12:25:00,21.86,21.87,21.81,21.84,39800.0,16.0945,16.1019,16.0577,16.0798,39800.0
2005-04-13 12:30:00,21.84,21.84,21.77,21.82,175600.0,16.0798,16.0798,16.0283,16.0651,175600.0
2005-04-13 12:35:00,21.82,21.83,21.79,21.79,173800.0,16.0651,16.0724,16.043,16.043,173800.0
2005-04-13 12:40:00,21.79,21.79,21.74,21.77,87200.0,16.043,16.043,16.0062,16.0283,87200.0
2005-04-13 12:45:00,21.77,21.86,21.76,21.78,85200.0,16.0283,16.0945,16.0209,16.0356,85200.0
2005-04-13 12:50:00,21.78,21.81,21.75,21.79,94600.0,16.0356,16.0577,16.0135,16.043,94600.0
2005-04-13 12:55:00,21.79,21.81,21.78,21.78,77800.0,16.043,16.0577,16.0356,16.0356,77800.0
2005-04-13 13:00:00,21.79,21.85,21.78,21.85,95200.0,16.043,16.0872,16.0356,16.0872,95200.0
2005-04-13 13:05:00,21.85,21.86,21.84,21.84,51400.0,16.0872,16.0945,16.0798,16.0798,51400.0
2005-04-13 13:10:00,21.84,21.84,21.79,21.8,67000.0,16.0798,16.0798,16.043,16.0503,67000.0
2005-04-13 13:15:00,21.79,21.81,21.75,21.78,93000.0,16.043,16.0577,16.0135,16.0356,93000.0
2005-04-13 13:20:00,21.78,21.8,21.75,21.8,103000.0,16.0356,16.0503,16.0135,16.0503,103000.0
2005-04-13 13:25:00,21.79,21.8,21.74,21.75,172000.0,16.043,16.0503,16.0062,16.0135,172000.0
2005-04-13 13:30:00,21.76,21.77,21.71,21.71,152400.0,16.0209,16.0283,15.9841,15.9841,152400.0
2005-04-13 13:35:00,21.71,21.75,21.69,21.73,64800.0,15.9841,16.0135,15.9694,15.9988,64800.0
2005-04-13 13:40:00,21.73,21.73,21.66,21.68,152800.0,15.9988,15.9988,15.9473,15.962,152800.0
2005-04-13 13:45:00,21.68,21.71,21.63,21.65,82800.0,15.962,15.9841,15.9252,15.9399,82800.0
2005-04-13 13:50:00,21.65,21.67,21.61,21.64,285800.0,15.9399,15.9546,15.9105,15.9325,285800.0
2005-04-13 13:55:00,21.64,21.64,21.55,21.59,257600.0,15.9325,15.9325,15.8663,15.8957,257600.0
2005-04-13 14:00:00,21.59,21.6,21.55,21.56,318800.0,15.8957,15.9031,15.8663,15.8736,318800.0
2005-04-13 14:05:00,21.56,21.59,21.55,21.58,200400.0,15.8736,15.8957,15.8663,15.8884,200400.0
2005-04-13 14:10:00,21.58,21.75,21.5,21.54,202200.0,15.8884,16.0135,15.8295,15.8589,202200.0
2005-04-13 14:15:00,21.54,21.54,21.5,21.52,182600.0,15.8589,15.8589,15.8295,15.8442,182600.0
2005-04-13 14:20:00,21.52,21.52,21.47,21.47,188400.0,15.8442,15.8442,15.8074,15.8074,188400.0
2005-04-13 14:25:00,21.48,21.51,21.47,21.5,380200.0,15.8147,15.8368,15.8074,15.8295,380200.0
2005-04-13 14:30:00,21.49,21.54,21.49,21.53,139600.0,15.8221,15.8589,15.8221,15.8516,139600.0
2005-04-13 14:35:00,21.54,21.54,21.49,21.49,196800.0,15.8589,15.8589,15.8221,15.8221,196800.0
2005-04-13 14:40:00,21.49,21.5,21.46,21.5,164200.0,15.8221,15.8295,15.8,15.8295,164200.0
2005-04-13 14:45:00,21.5,21.52,21.49,21.5,71800.0,15.8295,15.8442,15.8221,15.8295,71800.0
2005-04-13 14:50:00,21.5,21.52,21.46,21.47,141400.0,15.8295,15.8442,15.8,15.8074,141400.0
2005-04-13 14:55:00,21.47,21.48,21.45,21.45,168600.0,15.8074,15.8147,15.7927,15.7927,168600.0
2005-04-13 15:00:00,21.45,21.46,21.41,21.42,196400.0,15.7927,15.8,15.7632,15.7706,196400.0
2005-04-13 15:05:00,21.41,21.41,21.36,21.36,131000.0,15.7632,15.7632,15.7264,15.7264,131000.0
2005-04-13 15:10:00,21.36,21.36,21.32,21.36,148400.0,15.7264,15.7264,15.6969,15.7264,148400.0
2005-04-13 15:15:00,21.36,21.38,21.34,21.38,177200.0,15.7264,15.7411,15.7117,15.7411,177200.0
2005-04-13 15:20:00,21.38,21.43,21.38,21.43,641800.0,15.7411,15.7779,15.7411,15.7779,641800.0
2005-04-13 15:25:00,21.43,21.46,21.42,21.42,533800.0,15.7779,15.8,15.7706,15.7706,533800.0
2005-04-13 15:30:00,21.41,21.42,21.39,21.41,304600.0,15.7632,15.7706,15.7485,15.7632,304600.0
2005-04-13 15:35:00,21.41,21.42,21.4,21.41,226400.0,15.7632,15.7706,15.7558,15.7632,226400.0
2005-04-13 15:40:00,21.41,21.43,21.41,21.42,477800.0,15.7632,15.7779,15.7632,15.7706,477800.0
2005-04-13 15:45:00,21.43,21.43,21.4,21.4,189800.0,15.7779,15.7779,15.7558,15.7558,189800.0
2005-04-13 15:50:00,21.4,21.43,21.33,21.34,627400.0,15.7558,15.7779,15.7043,15.7117,627400.0
2005-04-13 15:55:00,21.33,21.4,21.33,21.39,688200.0,15.7043,15.7558,15.7043,15.7485,688200.0
2005-04-14 09:30:00,21.57,21.57,21.13,21.56,290400.0,15.881,15.881,15.5571,15.8736,290400.0
2005-04-14 09:35:00,21.56,21.56,21.52,21.52,147200.0,15.8736,15.8736,15.8442,15.8442,147200.0
2005-04-14 09:40:00,21.52,21.52,21.48,21.49,238800.0,15.8442,15.8442,15.8147,15.8221,238800.0
2005-04-14 09:45:00,21.49,21.51,21.42,21.45,176800.0,15.8221,15.8368,15.7706,15.7927,176800.0
2005-04-14 09:50:00,21.45,21.47,21.36,21.37,128800.0,15.7927,15.8074,15.7264,15.7338,128800.0
2005-04-14 09:55:00,21.36,21.38,21.32,21.38,166800.0,15.7264,15.7411,15.6969,15.7411,166800.0
2005-04-14 10:00:00,21.38,21.42,21.18,21.18,259000.0,15.7411,15.7706,15.5939,15.5939,259000.0
2005-04-14 10:05:00,21.19,21.32,21.18,21.32,143400.0,15.6012,15.6969,15.5939,15.6969,143400.0
2005-04-14 10:10:00,21.33,21.38,21.2,21.22,185400.0,15.7043,15.7411,15.6086,15.6233,185400.0
2005-04-14 10:15:00,21.23,21.3,21.21,21.27,148800.0,15.6307,15.6822,15.616,15.6601,148800.0
2005-04-14 10:20:00,21.27,21.27,21.23,21.26,142600.0,15.6601,15.6601,15.6307,15.6528,142600.0
2005-04-14 10:25:00,21.27,21.34,21.25,21.33,161400.0,15.6601,15.7117,15.6454,15.7043,161400.0
2005-04-14 10:30:00,21.32,21.4,21.28,21.39,145400.0,15.6969,15.7558,15.6675,15.7485,145400.0
2005-04-14 10:35:00,21.38,21.43,21.38,21.39,107200.0,15.7411,15.7779,15.7411,15.7485,107200.0
2005-04-14 10:40:00,21.39,21.45,21.35,21.45,138400.0,15.7485,15.7927,15.719,15.7927,138400.0
2005-04-14 10:45:00,21.44,21.52,21.43,21.52,117600.0,15.7853,15.8442,15.7779,15.8442,117600.0
2005-04-14 10:50:00,21.52,21.62,21.52,21.59,221800.0,15.8442,15.9178,15.8442,15.8957,221800.0
2005-04-14 10:55:00,21.59,21.68,21.58,21.68,187800.0,15.8957,15.962,15.8884,15.962,187800.0
2005-04-14 11:00:00,21.68,21.73,21.67,21.72,169600.0,15.962,15.9988,15.9546,15.9914,169600.0
2005-04-14 11:05:00,21.72,21.72,21.62,21.63,208000.0,15.9914,15.9914,15.9178,15.9252,208000.0
2005-04-14 11:10:00,21.63,21.65,21.57,21.59,82600.0,15.9252,15.9399,15.881,15.8957,82600.0
2005-04-14 11:15:00,21.6,21.65,21.6,21.65,91600.0,15.9031,15.9399,15.9031,15.9399,91600.0
2005-04-14 11:20:00,21.65,21.65,21.6,21.6,61000.0,15.9399,15.9399,15.9031,15.9031,61000.0
2005-04-14 11:25:00,21.6,21.61,21.55,21.56,48800.0,15.9031,15.9105,15.8663,15.8736,48800.0
2005-04-14 11:30:00,21.56,21.58,21.52,21.54,53400.0,15.8736,15.8884,15.8442,15.8589,53400.0
2005-04-14 11:35:00,21.53,21.58,21.52,21.56,96600.0,15.8516,15.8884,15.8442,15.8736,96600.0
2005-04-14 11:40:00,21.56,21.57,21.54,21.54,55400.0,15.8736,15.881,15.8589,15.8589,55400.0
2005-04-14 11:45:00,21.54,21.56,21.53,21.54,77200.0,15.8589,15.8736,15.8516,15.8589,77200.0
2005-04-14 11:50:00,21.53,21.58,21.52,21.52,131200.0,15.8516,15.8884,15.8442,15.8442,131200.0
2005-04-14 11:55:00,21.52,21.52,21.45,21.45,176000.0,15.8442,15.8442,15.7927,15.7927,176000.0
2005-04-14 12:00:00,21.45,21.45,21.36,21.38,177600.0,15.7927,15.7927,15.7264,15.7411,177600.0
2005-04-14 12:05:00,21.39,21.45,21.36,21.43,197800.0,15.7485,15.7927,15.7264,15.7779,197800.0
2005-04-14 12:10:00,21.43,21.45,21.4,21.43,113600.0,15.7779,15.7927,15.7558,15.7779,113600.0
2005-04-14 12:15:00,21.43,21.45,21.4,21.4,58400.0,15.7779,15.7927,15.7558,15.7558,58400.0
2005-04-14 12:20:00,21.4,21.4,21.35,21.35,79000.0,15.7558,15.7558,15.719,15.719,79000.0
2005-04-14 12:25:00,21.35,21.35,21.31,21.32,71400.0,15.719,15.719,15.6896,15.6969,71400.0
2005-04-14 12:30:00,21.34,21.36,21.31,21.31,2264800.0,15.7117,15.7264,15.6896,15.6896,2264800.0
2005-04-14 12:35:00,21.31,21.36,21.31,21.35,2242400.0,15.6896,15.7264,15.6896,15.719,2242400.0
2005-04-14 12:40:00,21.35,21.38,21.34,21.35,115200.0,15.719,15.7411,15.7117,15.719,115200.0
2005-04-14 12:45:00,21.35,21.38,21.33,21.37,44400.0,15.719,15.7411,15.7043,15.7338,44400.0
2005-04-14 12:50:00,21.38,21.38,21.35,21.36,276200.0,15.7411,15.7411,15.719,15.7264,276200.0
2005-04-14 12:55:00,21.36,21.37,21.34,21.35,44400.0,15.7264,15.7338,15.7117,15.719,44400.0
2005-04-14 13:00:00,21.35,21.36,21.3,21.3,75400.0,15.719,15.7264,15.6822,15.6822,75400.0
2005-04-14 13:05:00,21.3,21.3,21.24,21.25,58600.0,15.6822,15.6822,15.638,15.6454,58600.0
2005-04-14 13:10:00,21.25,21.27,21.24,21.25,95600.0,15.6454,15.6601,15.638,15.6454,95600.0
2005-04-14 13:15:00,21.25,21.35,21.25,21.31,150000.0,15.6454,15.719,15.6454,15.6896,150000.0
2005-04-14 13:20:00,21.31,21.32,21.27,21.3,86400.0,15.6896,15.6969,15.6601,15.6822,86400.0
2005-04-14 13:25:00,21.3,21.34,21.28,21.33,53600.0,15.6822,15.7117,15.6675,15.7043,53600.0
2005-04-14 13:30:00,21.33,21.35,21.32,21.32,101000.0,15.7043,15.719,15.6969,15.6969,101000.0
2005-04-14 13:35:00,21.32,21.32,21.24,21.25,125000.0,15.6969,15.6969,15.638,15.6454,125000.0
2005-04-14 13:40:00,21.24,21.26,21.21,21.21,133200.0,15.638,15.6528,15.616,15.616,133200.0
2005-04-14 13:45:00,21.21,21.26,21.2,21.21,50400.0,15.616,15.6528,15.6086,15.616,50400.0
2005-04-14 13:50:00,21.22,21.25,21.21,21.25,43600.0,15.6233,15.6454,15.616,15.6454,43600.0
2005-04-14 13:55:00,21.25,21.35,21.25,21.35,200200.0,15.6454,15.719,15.6454,15.719,200200.0
2005-04-14 14:00:00,21.35,21.39,21.33,21.36,76400.0,15.719,15.7485,15.7043,15.7264,76400.0
2005-04-14 14:05:00,21.35,21.38,21.32,21.36,96600.0,15.719,15.7411,15.6969,15.7264,96600.0
2005-04-14 14:10:00,21.36,21.43,21.35,21.41,106400.0,15.7264,15.7779,15.719,15.7632,106400.0
2005-04-14 14:15:00,21.41,21.5,21.41,21.48,126600.0,15.7632,15.8295,15.7632,15.8147,126600.0
2005-04-14 14:20:00,21.49,21.52,21.48,21.5,196200.0,15.8221,15.8442,15.8147,15.8295,196200.0
2005-04-14 14:25:00,21.5,21.53,21.42,21.42,140600.0,15.8295,15.8516,15.7706,15.7706,140600.0
2005-04-14 14:30:00,21.43,21.46,21.41,21.43,78600.0,15.7779,15.8,15.7632,15.7779,78600.0
2005-04-14 14:35:00,21.43,21.46,21.41,21.46,69200.0,15.7779,15.8,15.7632,15.8,69200.0
2005-04-14 14:40:00,21.45,21.49,21.45,21.47,91400.0,15.7927,15.8221,15.7927,15.8074,91400.0
2005-04-14 14:45:00,21.47,21.48,21.42,21.42,94000.0,15.8074,15.8147,15.7706,15.7706,94000.0
2005-04-14 14:50:00,21.43,21.43,21.38,21.38,93000.0,15.7779,15.7779,15.7411,15.7411,93000.0
2005-04-14 14:55:00,21.37,21.4,21.36,21.38,79400.0,15.7338,15.7558,15.7264,15.7411,79400.0
2005-04-14 15:00:00,21.37,21.4,21.34,21.35,78800.0,15.7338,15.7558,15.7117,15.719,78800.0
2005-04-14 15:05:00,21.35,21.35,21.29,21.31,59600.0,15.719,15.719,15.6749,15.6896,59600.0
2005-04-14 15:10:00,21.32,21.36,21.31,21.35,82800.0,15.6969,15.7264,15.6896,15.719,82800.0
2005-04-14 15:15:00,21.36,21.36,21.34,21.36,249000.0,15.7264,15.7264,15.7117,15.7264,249000.0
2005-04-14 15:20:00,21.36,21.4,21.35,21.35,44000.0,15.7264,15.7558,15.719,15.719,44000.0
2005-04-14 15:25:00,21.35,21.35,21.31,21.32,101600.0,15.719,15.719,15.6896,15.6969,101600.0
2005-04-14 15:30:00,21.32,21.34,21.31,21.31,84000.0,15.6969,15.7117,15.6896,15.6896,84000.0
2005-04-14 15:35:00,21.31,21.31,21.29,21.29,80400.0,15.6896,15.6896,15.6749,15.6749,80400.0
2005-04-14 15:40:00,21.29,21.29,21.23,21.23,145600.0,15.6749,15.6749,15.6307,15.6307,145600.0
2005-04-14 15:45:00,21.23,21.25,21.2,21.21,168800.0,15.6307,15.6454,15.6086,15.616,168800.0
2005-04-14 15:50:00,21.21,21.24,21.18,21.24,274800.0,15.616,15.638,15.5939,15.638,274800.0
2005-04-14 15:55:00,21.24,21.25,21.18,21.18,363200.0,15.638,15.6454,15.5939,15.5939,363200.0
2005-04-15 09:30:00,21.18,21.18,21.18,21.18,0.0,15.5939,15.5939,15.5939,15.5939,0.0
2005-04-15 09:35:00,21.25,21.28,21.22,21.23,615800.0,15.6454,15.6675,15.6233,15.6307,615800.0
2005-04-15 09:40:00,21.23,21.26,21.18,21.21,178400.0,15.6307,15.6528,15.5939,15.616,178400.0
2005-04-15 09:45:00,21.22,21.3,21.22,21.29,159600.0,15.6233,15.6822,15.6233,15.6749,159600.0
2005-04-15 09:50:00,21.29,21.35,21.28,21.35,272200.0,15.6749,15.719,15.6675,15.719,272200.0
2005-04-15 09:55:00,21.35,21.42,21.25,21.25,216000.0,15.719,15.7706,15.6454,15.6454,216000.0
2005-04-15 10:00:00,21.25,21.28,21.22,21.25,225200.0,15.6454,15.6675,15.6233,15.6454,225200.0
2005-04-15 10:05:00,21.25,21.28,21.23,21.24,114200.0,15.6454,15.6675,15.6307,15.638,114200.0
2005-04-15 10:10:00,21.25,21.26,21.22,21.23,113600.0,15.6454,15.6528,15.6233,15.6307,113600.0
2005-04-15 10:15:00,21.24,21.27,21.22,21.27,170800.0,15.638,15.6601,15.6233,15.6601,170800.0
2005-04-15 10:20:00,21.27,21.28,21.24,21.26,149000.0,15.6601,15.6675,15.638,15.6528,149000.0
2005-04-15 10:25:00,21.25,21.27,21.24,21.25,124000.0,15.6454,15.6601,15.638,15.6454,124000.0
2005-04-15 10:30:00,21.25,21.3,21.24,21.27,162000.0,15.6454,15.6822,15.638,15.6601,162000.0
2005-04-15 10:35:00,21.26,21.29,21.25,21.25,127000.0,15.6528,15.6749,15.6454,15.6454,127000.0
2005-04-15 10:40:00,21.25,21.26,21.22,21.23,164800.0,15.6454,15.6528,15.6233,15.6307,164800.0
2005-04-15 10:45:00,21.23,21.24,21.22,21.24,84400.0,15.6307,15.638,15.6233,15.638,84400.0
2005-04-15 10:50:00,21.24,21.24,21.21,21.22,124000.0,15.638,15.638,15.616,15.6233,124000.0
2005-04-15 10:55:00,21.22,21.25,21.22,21.23,145000.0,15.6233,15.6454,15.6233,15.6307,145000.0
2005-04-15 11:00:00,21.23,21.23,21.21,21.22,110400.0,15.6307,15.6307,15.616,15.6233,110400.0
2005-04-15 11:05:00,21.22,21.23,21.22,21.22,93200.0,15.6233,15.6307,15.6233,15.6233,93200.0
2005-04-15 11:10:00,21.22,21.23,21.21,21.23,106000.0,15.6233,15.6307,15.616,15.6307,106000.0
2005-04-15 11:15:00,21.22,21.24,21.21,21.22,98600.0,15.6233,15.638,15.616,15.6233,98600.0
2005-04-15 11:20:00,21.22,21.22,21.18,21.18,68000.0,15.6233,15.6233,15.5939,15.5939,68000.0
2005-04-15 11:25:00,21.18,21.19,21.16,21.16,75600.0,15.5939,15.6012,15.5791,15.5791,75600.0
2005-04-15 11:30:00,21.16,21.16,21.08,21.08,89000.0,15.5791,15.5791,15.5202,15.5202,89000.0
2005-04-15 11:35:00,21.08,21.09,21.05,21.06,92200.0,15.5202,15.5276,15.4982,15.5055,92200.0
2005-04-15 11:40:00,21.06,21.07,21.03,21.07,269600.0,15.5055,15.5129,15.4834,15.5129,269600.0
2005-04-15 11:45:00,21.07,21.07,21.02,21.03,95000.0,15.5129,15.5129,15.4761,15.4834,95000.0
2005-04-15 11:50:00,21.03,21.03,20.93,20.94,465200.0,15.4834,15.4834,15.4098,15.4172,465200.0
2005-04-15 11:55:00,20.95,20.97,20.94,20.96,480000.0,15.4245,15.4393,15.4172,15.4319,480000.0
2005-04-15 12:00:00,20.97,20.98,20.93,20.97,115200.0,15.4393,15.4466,15.4098,15.4393,115200.0
2005-04-15 12:05:00,20.97,21.05,20.97,21.0,325600.0,15.4393,15.4982,15.4393,15.4613,325600.0
2005-04-15 12:10:00,21.0,21.04,20.98,20.99,196200.0,15.4613,15.4908,15.4466,15.454,196200.0
2005-04-15 12:15:00,20.98,21.0,20.98,20.98,131400.0,15.4466,15.4613,15.4466,15.4466,131400.0
2005-04-15 12:20:00,20.98,21.0,20.95,20.95,116800.0,15.4466,15.4613,15.4245,15.4245,116800.0
2005-04-15 12:25:00,20.95,20.96,20.82,20.83,118600.0,15.4245,15.4319,15.3288,15.3362,118600.0
2005-04-15 12:30:00,20.83,20.86,20.81,20.82,188600.0,15.3362,15.3583,15.3215,15.3288,188600.0
2005-04-15 12:35:00,20.82,20.83,20.75,20.75,131000.0,15.3288,15.3362,15.2773,15.2773,131000.0
2005-04-15 12:40:00,20.75,20.79,20.74,20.78,246600.0,15.2773,15.3067,15.2699,15.2994,246600.0
2005-04-15 12:45:00,20.78,20.79,20.68,20.68,347800.0,15.2994,15.3067,15.2257,15.2257,347800.0
2005-04-15 12:50:00,20.68,20.72,20.63,20.71,436400.0,15.2257,15.2552,15.1889,15.2478,436400.0
2005-04-15 12:55:00,20.7,20.79,20.67,20.73,232000.0,15.2405,15.3067,15.2184,15.2625,232000.0
2005-04-15 13:00:00,20.72,20.73,20.66,20.71,170600.0,15.2552,15.2625,15.211,15.2478,170600.0
2005-04-15 13:05:00,20.7,20.81,20.7,20.77,254400.0,15.2405,15.3215,15.2405,15.292,254400.0
2005-04-15 13:10:00,20.77,20.93,20.75,20.91,281600.0,15.292,15.4098,15.2773,15.3951,281600.0
2005-04-15 13:15:00,20.9,20.94,20.85,20.85,196000.0,15.3877,15.4172,15.3509,15.3509,196000.0
2005-04-15 13:20:00,20.85,20.85,20.78,20.84,252000.0,15.3509,15.3509,15.2994,15.3435,252000.0
2005-04-15 13:25:00,20.85,20.95,20.85,20.94,295200.0,15.3509,15.4245,15.3509,15.4172,295200.0
2005-04-15 13:30:00,20.93,21.05,20.93,21.03,201400.0,15.4098,15.4982,15.4098,15.4834,201400.0
2005-04-15 13:35:00,21.03,21.04,20.98,20.98,206200.0,15.4834,15.4908,15.4466,15.4466,206200.0
2005-04-15 13:40:00,20.93,21.0,20.93,21.0,218800.0,15.4098,15.4613,15.4098,15.4613,218800.0
2005-04-15 13:45:00,21.0,21.0,20.92,20.92,138400.0,15.4613,15.4613,15.4024,15.4024,138400.0
2005-04-15 13:50:00,20.92,20.95,20.89,20.92,202800.0,15.4024,15.4245,15.3804,15.4024,202800.0
2005-04-15 13:55:00,20.91,20.92,20.82,20.82,92600.0,15.3951,15.4024,15.3288,15.3288,92600.0
2005-04-15 14:00:00,20.82,20.82,20.77,20.81,167200.0,15.3288,15.3288,15.292,15.3215,167200.0
2005-04-15 14:05:00,20.82,20.83,20.8,20.8,81400.0,15.3288,15.3362,15.3141,15.3141,81400.0
2005-04-15 14:10:00,20.8,20.8,20.73,20.8,161000.0,15.3141,15.3141,15.2625,15.3141,161000.0
2005-04-15 14:15:00,20.81,20.85,20.8,20.81,184000.0,15.3215,15.3509,15.3141,15.3215,184000.0
2005-04-15 14:20:00,20.81,20.82,20.74,20.74,150200.0,15.3215,15.3288,15.2699,15.2699,150200.0
2005-04-15 14:25:00,20.74,20.75,20.69,20.74,172000.0,15.2699,15.2773,15.2331,15.2699,172000.0
2005-04-15 14:30:00,20.74,20.75,20.7,20.75,232600.0,15.2699,15.2773,15.2405,15.2773,232600.0
2005-04-15 14:35:00,20.75,20.75,20.68,20.69,177600.0,15.2773,15.2773,15.2257,15.2331,177600.0
2005-04-15 14:40:00,20.68,20.69,20.65,20.67,182200.0,15.2257,15.2331,15.2036,15.2184,182200.0
2005-04-15 14:45:00,20.67,20.68,20.63,20.63,161400.0,15.2184,15.2257,15.1889,15.1889,161400.0
2005-04-15 14:50:00,20.63,20.63,20.58,20.59,181000.0,15.1889,15.1889,15.1521,15.1595,181000.0
2005-04-15 14:55:00,20.58,20.58,20.45,20.45,330200.0,15.1521,15.1521,15.0564,15.0564,330200.0
2005-04-15 15:00:00,20.45,20.59,20.43,20.55,333600.0,15.0564,15.1595,15.0417,15.13,333600.0
2005-04-15 15:05:00,20.54,20.55,20.48,20.49,266800.0,15.1227,15.13,15.0785,15.0858,266800.0
2005-04-15 15:10:00,20.49,20.52,20.45,20.5,221400.0,15.0858,15.1079,15.0564,15.0932,221400.0
2005-04-15 15:15:00,20.52,20.52,20.47,20.49,104800.0,15.1079,15.1079,15.0711,15.0858,104800.0
2005-04-15 15:20:00,20.48,20.49,20.38,20.38,246400.0,15.0785,15.0858,15.0049,15.0049,246400.0
2005-04-15 15:25:00,20.38,20.43,20.38,20.43,469800.0,15.0049,15.0417,15.0049,15.0417,469800.0
2005-04-15 15:30:00,20.43,20.49,20.43,20.48,306000.0,15.0417,15.0858,15.0417,15.0785,306000.0
2005-04-15 15:35:00,20.48,20.51,20.48,20.48,538800.0,15.0785,15.1006,15.0785,15.0785,538800.0
2005-04-15 15:40:00,20.48,20.48,20.41,20.41,467000.0,15.0785,15.0785,15.0269,15.0269,467000.0
2005-04-15 15:45:00,20.38,20.41,20.25,20.25,468200.0,15.0049,15.0269,14.9091,14.9091,468200.0
2005-04-15 15:50:00,20.25,20.33,20.13,20.17,753600.0,14.9091,14.968,14.8208,14.8502,753600.0
2005-04-15 15:55:00,20.17,20.32,20.17,20.32,599600.0,14.8502,14.9607,14.8502,14.9607,599600.0
2005-04-18 09:30:00,20.26,20.31,20.25,20.28,243000.0,14.9165,14.9533,14.9091,14.9312,243000.0
2005-04-18 09:35:00,20.28,20.39,20.27,20.36,212000.0,14.9312,15.0122,14.9239,14.9901,212000.0
2005-04-18 09:40:00,20.35,20.38,20.27,20.3,177000.0,14.9828,15.0049,14.9239,14.946,177000.0
2005-04-18 09:45:00,20.29,20.31,20.25,20.29,217800.0,14.9386,14.9533,14.9091,14.9386,217800.0
2005-04-18 09:50:00,20.3,20.37,20.28,20.34,184600.0,14.946,14.9975,14.9312,14.9754,184600.0
2005-04-18 09:55:00,20.34,20.37,20.31,20.32,237600.0,14.9754,14.9975,14.9533,14.9607,237600.0
2005-04-18 10:00:00,20.32,20.37,20.3,20.35,212600.0,14.9607,14.9975,14.946,14.9828,212600.0
2005-04-18 10:05:00,20.37,20.38,20.33,20.35,347800.0,14.9975,15.0049,14.968,14.9828,347800.0
2005-04-18 10:10:00,20.35,20.5,20.31,20.45,327200.0,14.9828,15.0932,14.9533,15.0564,327200.0
2005-04-18 10:15:00,20.45,20.5,20.45,20.48,280400.0,15.0564,15.0932,15.0564,15.0785,280400.0
2005-04-18 10:20:00,20.48,20.6,20.48,20.54,399200.0,15.0785,15.1668,15.0785,15.1227,399200.0
2005-04-18 10:25:00,20.55,20.68,20.54,20.66,264200.0,15.13,15.2257,15.1227,15.211,264200.0
2005-04-18 10:30:00,20.66,20.7,20.65,20.67,388200.0,15.211,15.2405,15.2036,15.2184,388200.0
2005-04-18 10:35:00,20.67,20.75,20.64,20.75,204400.0,15.2184,15.2773,15.1963,15.2773,204400.0
2005-04-18 10:40:00,20.74,20.75,20.65,20.65,230200.0,15.2699,15.2773,15.2036,15.2036,230200.0
2005-04-18 10:45:00,20.64,20.64,20.58,20.63,194800.0,15.1963,15.1963,15.1521,15.1889,194800.0
2005-04-18 10:50:00,20.63,20.7,20.63,20.67,230000.0,15.1889,15.2405,15.1889,15.2184,230000.0
2005-04-18 10:55:00,20.66,20.7,20.64,20.68,140800.0,15.211,15.2405,15.1963,15.2257,140800.0
2005-04-18 11:00:00,20.68,20.75,20.68,20.74,102800.0,15.2257,15.2773,15.2257,15.2699,102800.0
2005-04-18 11:05:00,20.74,20.75,20.68,20.73,109800.0,15.2699,15.2773,15.2257,15.2625,109800.0
2005-04-18 11:10:00,20.73,20.73,20.68,20.68,78800.0,15.2625,15.2625,15.2257,15.2257,78800.0
2005-04-18 11:15:00,20.69,20.69,20.67,20.68,116000.0,15.2331,15.2331,15.2184,15.2257,116000.0
2005-04-18 11:20:00,20.68,20.68,20.63,20.66,215600.0,15.2257,15.2257,15.1889,15.211,215600.0
2005-04-18 11:25:00,20.66,20.66,20.57,20.58,139400.0,15.211,15.211,15.1447,15.1521,139400.0
2005-04-18 11:30:00,20.58,20.61,20.55,20.59,241000.0,15.1521,15.1742,15.13,15.1595,241000.0
2005-04-18 11:35:00,20.59,20.65,20.58,20.63,165400.0,15.1595,15.2036,15.1521,15.1889,165400.0
2005-04-18 11:40:00,20.61,20.65,20.6,20.63,95400.0,15.1742,15.2036,15.1668,15.1889,95400.0
2005-04-18 11:45:00,20.63,20.63,20.61,20.62,81000.0,15.1889,15.1889,15.1742,15.1816,81000.0
2005-04-18 11:50:00,20.61,20.61,20.58,20.59,73600.0,15.1742,15.1742,15.1521,15.1595,73600.0
2005-04-18 11:55:00,20.6,20.61,20.57,20.59,76800.0,15.1668,15.1742,15.1447,15.1595,76800.0
2005-04-18 12:00:00,20.59,20.59,20.56,20.57,87000.0,15.1595,15.1595,15.1374,15.1447,87000.0
2005-04-18 12:05:00,20.57,20.59,20.54,20.56,151000.0,15.1447,15.1595,15.1227,15.1374,151000.0
2005-04-18 12:10:00,20.56,20.58,20.55,20.58,111200.0,15.1374,15.1521,15.13,15.1521,111200.0
2005-04-18 12:15:00,20.58,20.6,20.58,20.58,34600.0,15.1521,15.1668,15.1521,15.1521,34600.0
2005-04-18 12:20:00,20.58,20.59,20.54,20.57,62400.0,15.1521,15.1595,15.1227,15.1447,62400.0
2005-04-18 12:25:00,20.56,20.57,20.55,20.57,96200.0,15.1374,15.1447,15.13,15.1447,96200.0
2005-04-18 12:30:00,20.57,20.6,20.56,20.58,65600.0,15.1447,15.1668,15.1374,15.1521,65600.0
2005-04-18 12:35:00,20.58,20.61,20.57,20.61,48400.0,15.1521,15.1742,15.1447,15.1742,48400.0
2005-04-18 12:40:00,20.61,20.63,20.59,20.62,44600.0,15.1742,15.1889,15.1595,15.1816,44600.0
2005-04-18 12:45:00,20.62,20.62,20.57,20.6,49200.0,15.1816,15.1816,15.1447,15.1668,49200.0
2005-04-18 12:50:00,20.6,20.63,20.6,20.63,71600.0,15.1668,15.1889,15.1668,15.1889,71600.0
2005-04-18 12:55:00,20.63,20.64,20.54,20.58,142000.0,15.1889,15.1963,15.1227,15.1521,142000.0
2005-04-18 13:00:00,20.58,20.61,20.58,20.61,179200.0,15.1521,15.1742,15.1521,15.1742,179200.0
2005-04-18 13:05:00,20.62,20.64,20.59,20.61,105800.0,15.1816,15.1963,15.1595,15.1742,105800.0
2005-04-18 13:10:00,20.61,20.61,20.59,20.59,62600.0,15.1742,15.1742,15.1595,15.1595,62600.0
2005-04-18 13:15:00,20.59,20.62,20.59,20.62,239200.0,15.1595,15.1816,15.1595,15.1816,239200.0
2005-04-18 13:20:00,20.61,20.62,20.53,20.54,112000.0,15.1742,15.1816,15.1153,15.1227,112000.0
2005-04-18 13:25:00,20.54,20.57,20.53,20.56,100000.0,15.1227,15.1447,15.1153,15.1374,100000.0
2005-04-18 13:30:00,20.56,20.59,20.55,20.59,121400.0,15.1374,15.1595,15.13,15.1595,121400.0
2005-04-18 13:35:00,20.59,20.59,20.55,20.57,38200.0,15.1595,15.1595,15.13,15.1447,38200.0
2005-04-18 13:40:00,20.57,20.6,20.56,20.59,41600.0,15.1447,15.1668,15.1374,15.1595,41600.0
2005-04-18 13:45:00,20.59,20.59,20.58,20.59,29600.0,15.1595,15.1595,15.1521,15.1595,29600.0
2005-04-18 13:50:00,20.58,20.59,20.57,20.57,40800.0,15.1521,15.1595,15.1447,15.1447,40800.0
2005-04-18 13:55:00,20.57,20.58,20.57,20.58,41000.0,15.1447,15.1521,15.1447,15.1521,41000.0
2005-04-18 14:00:00,20.58,20.59,20.56,20.59,43000.0,15.1521,15.1595,15.1374,15.1595,43000.0
2005-04-18 14:05:00,20.59,20.61,20.58,20.58,450400.0,15.1595,15.1742,15.1521,15.1521,450400.0
2005-04-18 14:10:00,20.58,20.6,20.57,20.58,54200.0,15.1521,15.1668,15.1447,15.1521,54200.0
2005-04-18 14:15:00,20.58,20.63,20.58,20.63,59600.0,15.1521,15.1889,15.1521,15.1889,59600.0
2005-04-18 14:20:00,20.63,20.63,20.6,20.61,39000.0,15.1889,15.1889,15.1668,15.1742,39000.0
2005-04-18 14:25:00,20.61,20.63,20.58,20.6,68600.0,15.1742,15.1889,15.1521,15.1668,68600.0
2005-04-18 14:30:00,20.61,20.61,20.59,20.6,30600.0,15.1742,15.1742,15.1595,15.1668,30600.0
2005-04-18 14:35:00,20.6,20.61,20.57,20.57,14200.0,15.1668,15.1742,15.1447,15.1447,14200.0
2005-04-18 14:40:00,20.58,20.58,20.56,20.57,46200.0,15.1521,15.1521,15.1374,15.1447,46200.0
2005-04-18 14:45:00,20.56,20.56,20.54,20.55,38800.0,15.1374,15.1374,15.1227,15.13,38800.0
2005-04-18 14:50:00,20.56,20.58,20.55,20.57,45000.0,15.1374,15.1521,15.13,15.1447,45000.0
2005-04-18 14:55:00,20.58,20.58,20.55,20.57,47800.0,15.1521,15.1521,15.13,15.1447,47800.0
2005-04-18 15:00:00,20.58,20.61,20.58,20.59,77800.0,15.1521,15.1742,15.1521,15.1595,77800.0
2005-04-18 15:05:00,20.58,20.59,20.56,20.58,43600.0,15.1521,15.1595,15.1374,15.1521,43600.0
2005-04-18 15:10:00,20.57,20.57,20.55,20.57,115600.0,15.1447,15.1447,15.13,15.1447,115600.0
2005-04-18 15:15:00,20.57,20.6,20.57,20.6,65600.0,15.1447,15.1668,15.1447,15.1668,65600.0
2005-04-18 15:20:00,20.6,20.63,20.59,20.61,250600.0,15.1668,15.1889,15.1595,15.1742,250600.0
2005-04-18 15:25:00,20.6,20.61,20.59,20.6,222600.0,15.1668,15.1742,15.1595,15.1668,222600.0
2005-04-18 15:30:00,20.6,20.61,20.59,20.6,89200.0,15.1668,15.1742,15.1595,15.1668,89200.0
2005-04-18 15:35:00,20.6,20.6,20.55,20.55,143800.0,15.1668,15.1668,15.13,15.13,143800.0
2005-04-18 15:40:00,20.56,20.61,20.55,20.61,257200.0,15.1374,15.1742,15.13,15.1742,257200.0
2005-04-18 15:45:00,20.61,20.65,20.61,20.65,266400.0,15.1742,15.2036,15.1742,15.2036,266400.0
2005-04-18 15:50:00,20.65,20.66,20.63,20.64,548800.0,15.2036,15.211,15.1889,15.1963,548800.0
2005-04-18 15:55:00,20.64,20.64,20.58,20.6,346600.0,15.1963,15.1963,15.1521,15.1668,346600.0
2005-04-19 09:30:00,20.95,20.95,20.9,20.91,282400.0,15.4245,15.4245,15.3877,15.3951,282400.0
2005-04-19 09:35:00,20.92,20.97,20.9,20.94,196000.0,15.4024,15.4393,15.3877,15.4172,196000.0
2005-04-19 09:40:00,20.95,20.95,20.9,20.91,183200.0,15.4245,15.4245,15.3877,15.3951,183200.0
2005-04-19 09:45:00,20.9,20.99,20.9,20.99,307400.0,15.3877,15.454,15.3877,15.454,307400.0
2005-04-19 09:50:00,21.0,21.08,21.0,21.02,154800.0,15.4613,15.5202,15.4613,15.4761,154800.0
2005-04-19 09:55:00,21.0,21.1,21.0,21.07,197400.0,15.4613,15.535,15.4613,15.5129,197400.0
2005-04-19 10:00:00,21.07,21.1,21.04,21.09,141400.0,15.5129,15.535,15.4908,15.5276,141400.0
2005-04-19 10:05:00,21.08,21.11,21.04,21.11,145400.0,15.5202,15.5423,15.4908,15.5423,145400.0
2005-04-19 10:10:00,21.12,21.27,21.1,21.24,234200.0,15.5497,15.6601,15.535,15.638,234200.0
2005-04-19 10:15:00,21.24,21.25,21.18,21.2,194200.0,15.638,15.6454,15.5939,15.6086,194200.0
2005-04-19 10:20:00,21.21,21.23,21.18,21.21,157400.0,15.616,15.6307,15.5939,15.616,157400.0
2005-04-19 10:25:00,21.2,21.27,21.19,21.26,203800.0,15.6086,15.6601,15.6012,15.6528,203800.0
2005-04-19 10:30:00,21.29,21.29,21.27,21.28,107400.0,15.6749,15.6749,15.6601,15.6675,107400.0
2005-04-19 10:35:00,21.28,21.36,21.28,21.35,192600.0,15.6675,15.7264,15.6675,15.719,192600.0
2005-04-19 10:40:00,21.35,21.37,21.25,21.25,379400.0,15.719,15.7338,15.6454,15.6454,379400.0
2005-04-19 10:45:00,21.25,21.25,21.2,21.21,132600.0,15.6454,15.6454,15.6086,15.616,132600.0
2005-04-19 10:50:00,21.21,21.23,21.16,21.21,138600.0,15.616,15.6307,15.5791,15.616,138600.0
2005-04-19 10:55:00,21.2,21.24,21.19,21.23,90200.0,15.6086,15.638,15.6012,15.6307,90200.0
2005-04-19 11:00:00,21.24,21.24,21.18,21.19,70000.0,15.638,15.638,15.5939,15.6012,70000.0
2005-04-19 11:05:00,21.2,21.23,21.18,21.2,64400.0,15.6086,15.6307,15.5939,15.6086,64400.0
2005-04-19 11:10:00,21.2,21.2,21.15,21.18,241200.0,15.6086,15.6086,15.5718,15.5939,241200.0
2005-04-19 11:15:00,21.17,21.2,21.15,21.17,83200.0,15.5865,15.6086,15.5718,15.5865,83200.0
2005-04-19 11:20:00,21.18,21.18,21.13,21.15,182400.0,15.5939,15.5939,15.5571,15.5718,182400.0
2005-04-19 11:25:00,21.16,21.23,21.16,21.21,124400.0,15.5791,15.6307,15.5791,15.616,124400.0
2005-04-19 11:30:00,21.21,21.23,21.18,21.18,47600.0,15.616,15.6307,15.5939,15.5939,47600.0
2005-04-19 11:35:00,21.17,21.2,21.17,21.18,59000.0,15.5865,15.6086,15.5865,15.5939,59000.0
2005-04-19 11:40:00,21.18,21.22,21.16,21.21,66800.0,15.5939,15.6233,15.5791,15.616,66800.0
2005-04-19 11:45:00,21.21,21.24,21.19,21.19,189600.0,15.616,15.638,15.6012,15.6012,189600.0
2005-04-19 11:50:00,21.2,21.22,21.18,21.22,76400.0,15.6086,15.6233,15.5939,15.6233,76400.0
2005-04-19 11:55:00,21.21,21.23,21.19,21.22,328800.0,15.616,15.6307,15.6012,15.6233,328800.0
2005-04-19 12:00:00,21.21,21.26,21.21,21.25,190200.0,15.616,15.6528,15.616,15.6454,190200.0
2005-04-19 12:05:00,21.25,21.25,21.18,21.25,72800.0,15.6454,15.6454,15.5939,15.6454,72800.0
2005-04-19 12:10:00,21.25,21.27,21.23,21.26,89200.0,15.6454,15.6601,15.6307,15.6528,89200.0
2005-04-19 12:15:00,21.27,21.28,21.23,21.25,51200.0,15.6601,15.6675,15.6307,15.6454,51200.0
2005-04-19 12:20:00,21.25,21.29,21.25,21.29,48400.0,15.6454,15.6749,15.6454,15.6749,48400.0
2005-04-19 12:25:00,21.29,21.32,21.26,21.32,93400.0,15.6749,15.6969,15.6528,15.6969,93400.0
2005-04-19 12:30:00,21.32,21.35,21.3,21.31,58200.0,15.6969,15.719,15.6822,15.6896,58200.0
2005-04-19 12:35:00,21.3,21.3,21.25,21.26,136400.0,15.6822,15.6822,15.6454,15.6528,136400.0
2005-04-19 12:40:00,21.25,21.26,21.25,21.25,53800.0,15.6454,15.6528,15.6454,15.6454,53800.0
2005-04-19 12:45:00,21.24,21.25,21.21,21.21,128200.0,15.638,15.6454,15.616,15.616,128200.0
2005-04-19 12:50:00,21.21,21.24,21.21,21.21,142600.0,15.616,15.638,15.616,15.616,142600.0
2005-04-19 12:55:00,21.21,21.27,21.19,21.27,125000.0,15.616,15.6601,15.6012,15.6601,125000.0
2005-04-19 13:00:00,21.27,21.27,21.22,21.25,42600.0,15.6601,15.6601,15.6233,15.6454,42600.0
2005-04-19 13:05:00,21.24,21.28,21.24,21.27,93000.0,15.638,15.6675,15.638,15.6601,93000.0
2005-04-19 13:10:00,21.27,21.28,21.25,21.25,113800.0,15.6601,15.6675,15.6454,15.6454,113800.0
2005-04-19 13:15:00,21.25,21.28,21.24,21.26,66800.0,15.6454,15.6675,15.638,15.6528,66800.0
2005-04-19 13:20:00,21.25,21.27,21.25,21.26,40600.0,15.6454,15.6601,15.6454,15.6528,40600.0
2005-04-19 13:25:00,21.26,21.3,21.25,21.29,48400.0,15.6528,15.6822,15.6454,15.6749,48400.0
2005-04-19 13:30:00,21.29,21.3,21.25,21.27,43600.0,15.6749,15.6822,15.6454,15.6601,43600.0
2005-04-19 13:35:00,21.26,21.29,21.23,21.27,252000.0,15.6528,15.6749,15.6307,15.6601,252000.0
2005-04-19 13:40:00,21.27,21.31,21.25,21.28,95600.0,15.6601,15.6896,15.6454,15.6675,95600.0
2005-04-19 13:45:00,21.29,21.34,21.29,21.34,128400.0,15.6749,15.7117,15.6749,15.7117,128400.0
2005-04-19 13:50:00,21.35,21.35,21.31,21.32,160400.0,15.719,15.719,15.6896,15.6969,160400.0
2005-04-19 13:55:00,21.32,21.36,21.32,21.36,79200.0,15.6969,15.7264,15.6969,15.7264,79200.0
2005-04-19 14:00:00,21.36,21.38,21.32,21.35,190200.0,15.7264,15.7411,15.6969,15.719,190200.0
2005-04-19 14:05:00,21.35,21.38,21.34,21.35,100000.0,15.719,15.7411,15.7117,15.719,100000.0
2005-04-19 14:10:00,21.35,21.35,21.29,21.29,81200.0,15.719,15.719,15.6749,15.6749,81200.0
2005-04-19 14:15:00,21.29,21.32,21.29,21.32,110400.0,15.6749,15.6969,15.6749,15.6969,110400.0
2005-04-19 14:20:00,21.33,21.36,21.32,21.34,71400.0,15.7043,15.7264,15.6969,15.7117,71400.0
2005-04-19 14:25:00,21.34,21.4,21.34,21.4,76800.0,15.7117,15.7558,15.7117,15.7558,76800.0
2005-04-19 14:30:00,21.4,21.47,21.4,21.44,190000.0,15.7558,15.8074,15.7558,15.7853,190000.0
2005-04-19 14:35:00,21.43,21.46,21.43,21.43,627600.0,15.7779,15.8,15.7779,15.7779,627600.0
2005-04-19 14:40:00,21.43,21.47,21.43,21.47,229800.0,15.7779,15.8074,15.7779,15.8074,229800.0
2005-04-19 14:45:00,21.47,21.5,21.45,21.45,259000.0,15.8074,15.8295,15.7927,15.7927,259000.0
2005-04-19 14:50:00,21.45,21.48,21.43,21.45,114000.0,15.7927,15.8147,15.7779,15.7927,114000.0
2005-04-19 14:55:00,21.46,21.46,21.43,21.43,456600.0,15.8,15.8,15.7779,15.7779,456600.0
2005-04-19 15:00:00,21.44,21.46,21.43,21.45,182600.0,15.7853,15.8,15.7779,15.7927,182600.0
2005-04-19 15:05:00,21.45,21.46,21.39,21.4,192600.0,15.7927,15.8,15.7485,15.7558,192600.0
2005-04-19 15:10:00,21.4,21.43,21.38,21.39,124600.0,15.7558,15.7779,15.7411,15.7485,124600.0
2005-04-19 15:15:00,21.39,21.41,21.38,21.4,384400.0,15.7485,15.7632,15.7411,15.7558,384400.0
2005-04-19 15:20:00,21.4,21.41,21.34,21.36,80800.0,15.7558,15.7632,15.7117,15.7264,80800.0
2005-04-19 15:25:00,21.36,21.4,21.36,21.39,176400.0,15.7264,15.7558,15.7264,15.7485,176400.0
2005-04-19 15:30:00,21.39,21.41,21.38,21.39,95000.0,15.7485,15.7632,15.7411,15.7485,95000.0
2005-04-19 15:35:00,21.39,21.43,21.39,21.41,124800.0,15.7485,15.7779,15.7485,15.7632,124800.0
2005-04-19 15:40:00,21.4,21.41,21.39,21.39,199800.0,15.7558,15.7632,15.7485,15.7485,199800.0
2005-04-19 15:45:00,21.39,21.41,21.38,21.38,177600.0,15.7485,15.7632,15.7411,15.7411,177600.0
2005-04-19 15:50:00,21.38,21.45,21.38,21.44,166600.0,15.7411,15.7927,15.7411,15.7853,166600.0
2005-04-19 15:55:00,21.44,21.44,21.41,21.42,280400.0,15.7853,15.7853,15.7632,15.7706,280400.0
2005-04-20 09:30:00,21.39,21.43,21.3,21.3,275600.0,15.7485,15.7779,15.6822,15.6822,275600.0
2005-04-20 09:35:00,21.36,21.43,21.3,21.41,228400.0,15.7264,15.7779,15.6822,15.7632,228400.0
2005-04-20 09:40:00,21.42,21.43,21.16,21.26,209000.0,15.7706,15.7779,15.5791,15.6528,209000.0
2005-04-20 09:45:00,21.26,21.3,21.23,21.28,163000.0,15.6528,15.6822,15.6307,15.6675,163000.0
2005-04-20 09:50:00,21.28,21.31,21.24,21.25,377800.0,15.6675,15.6896,15.638,15.6454,377800.0
2005-04-20 09:55:00,21.24,21.24,21.06,21.08,111800.0,15.638,15.638,15.5055,15.5202,111800.0
2005-04-20 10:00:00,21.08,21.15,21.05,21.11,181600.0,15.5202,15.5718,15.4982,15.5423,181600.0
2005-04-20 10:05:00,21.11,21.18,21.1,21.18,89200.0,15.5423,15.5939,15.535,15.5939,89200.0
2005-04-20 10:10:00,21.17,21.18,21.09,21.18,93200.0,15.5865,15.5939,15.5276,15.5939,93200.0
2005-04-20 10:15:00,21.16,21.28,21.16,21.26,148600.0,15.5791,15.6675,15.5791,15.6528,148600.0
2005-04-20 10:20:00,21.26,21.29,21.22,21.24,120200.0,15.6528,15.6749,15.6233,15.638,120200.0
2005-04-20 10:25:00,21.24,21.28,21.21,21.28,83200.0,15.638,15.6675,15.616,15.6675,83200.0
2005-04-20 10:30:00,21.29,21.54,21.27,21.54,311800.0,15.6749,15.8589,15.6601,15.8589,311800.0
2005-04-20 10:35:00,21.54,21.71,21.53,21.7,266800.0,15.8589,15.9841,15.8516,15.9767,266800.0
2005-04-20 10:40:00,21.7,21.83,21.7,21.82,332400.0,15.9767,16.0724,15.9767,16.0651,332400.0
2005-04-20 10:45:00,21.81,21.83,21.71,21.79,274000.0,16.0577,16.0724,15.9841,16.043,274000.0
2005-04-20 10:50:00,21.8,21.8,21.66,21.68,445400.0,16.0503,16.0503,15.9473,15.962,445400.0
2005-04-20 10:55:00,21.68,21.7,21.58,21.63,211000.0,15.962,15.9767,15.8884,15.9252,211000.0
2005-04-20 11:00:00,21.61,21.68,21.5,21.68,224000.0,15.9105,15.962,15.8295,15.962,224000.0
2005-04-20 11:05:00,21.68,21.68,21.59,21.61,122400.0,15.962,15.962,15.8957,15.9105,122400.0
2005-04-20 11:10:00,21.61,21.61,21.52,21.59,125600.0,15.9105,15.9105,15.8442,15.8957,125600.0
2005-04-20 11:15:00,21.59,21.64,21.57,21.64,133000.0,15.8957,15.9325,15.881,15.9325,133000.0
2005-04-20 11:20:00,21.61,21.67,21.59,21.61,163200.0,15.9105,15.9546,15.8957,15.9105,163200.0
2005-04-20 11:25:00,21.61,21.64,21.58,21.63,102600.0,15.9105,15.9325,15.8884,15.9252,102600.0
2005-04-20 11:30:00,21.63,21.65,21.61,21.61,96200.0,15.9252,15.9399,15.9105,15.9105,96200.0
2005-04-20 11:35:00,21.61,21.61,21.54,21.55,106600.0,15.9105,15.9105,15.8589,15.8663,106600.0
2005-04-20 11:40:00,21.55,21.61,21.52,21.54,83400.0,15.8663,15.9105,15.8442,15.8589,83400.0
2005-04-20 11:45:00,21.54,21.56,21.51,21.53,87600.0,15.8589,15.8736,15.8368,15.8516,87600.0
2005-04-20 11:50:00,21.53,21.54,21.48,21.49,94800.0,15.8516,15.8589,15.8147,15.8221,94800.0
2005-04-20 11:55:00,21.49,21.58,21.49,21.52,108200.0,15.8221,15.8884,15.8221,15.8442,108200.0
2005-04-20 12:00:00,21.52,21.57,21.5,21.55,68600.0,15.8442,15.881,15.8295,15.8663,68600.0
2005-04-20 12:05:00,21.55,21.56,21.45,21.45,63600.0,15.8663,15.8736,15.7927,15.7927,63600.0
2005-04-20 12:10:00,21.43,21.45,21.42,21.42,103800.0,15.7779,15.7927,15.7706,15.7706,103800.0
2005-04-20 12:15:00,21.42,21.42,21.36,21.38,82400.0,15.7706,15.7706,15.7264,15.7411,82400.0
2005-04-20 12:20:00,21.38,21.42,21.37,21.4,72000.0,15.7411,15.7706,15.7338,15.7558,72000.0
2005-04-20 12:25:00,21.41,21.41,21.32,21.32,77200.0,15.7632,15.7632,15.6969,15.6969,77200.0
2005-04-20 12:30:00,21.32,21.32,21.25,21.31,77000.0,15.6969,15.6969,15.6454,15.6896,77000.0
2005-04-20 12:35:00,21.32,21.33,21.3,21.31,61400.0,15.6969,15.7043,15.6822,15.6896,61400.0
2005-04-20 12:40:00,21.32,21.32,21.21,21.21,130200.0,15.6969,15.6969,15.616,15.616,130200.0
2005-04-20 12:45:00,21.19,21.2,21.1,21.1,236800.0,15.6012,15.6086,15.535,15.535,236800.0
2005-04-20 12:50:00,21.1,21.11,21.04,21.06,101600.0,15.535,15.5423,15.4908,15.5055,101600.0
2005-04-20 12:55:00,21.07,21.08,20.99,21.03,133600.0,15.5129,15.5202,15.454,15.4834,133600.0
2005-04-20 13:00:00,21.03,21.12,21.01,21.09,153600.0,15.4834,15.5497,15.4687,15.5276,153600.0
2005-04-20 13:05:00,21.09,21.18,21.09,21.18,96400.0,15.5276,15.5939,15.5276,15.5939,96400.0
2005-04-20 13:10:00,21.18,21.18,21.11,21.14,125800.0,15.5939,15.5939,15.5423,15.5644,125800.0
2005-04-20 13:15:00,21.14,21.15,21.11,21.14,79200.0,15.5644,15.5718,15.5423,15.5644,79200.0
2005-04-20 13:20:00,21.15,21.2,21.14,21.17,59800.0,15.5718,15.6086,15.5644,15.5865,59800.0
2005-04-20 13:25:00,21.17,21.18,21.14,21.14,66800.0,15.5865,15.5939,15.5644,15.5644,66800.0
2005-04-20 13:30:00,21.15,21.18,21.13,21.16,68400.0,15.5718,15.5939,15.5571,15.5791,68400.0
2005-04-20 13:35:00,21.15,21.15,21.11,21.15,53400.0,15.5718,15.5718,15.5423,15.5718,53400.0
2005-04-20 13:40:00,21.14,21.17,21.11,21.16,40800.0,15.5644,15.5865,15.5423,15.5791,40800.0
2005-04-20 13:45:00,21.16,21.2,21.16,21.19,68400.0,15.5791,15.6086,15.5791,15.6012,68400.0
2005-04-20 13:50:00,21.18,21.23,21.17,21.17,61400.0,15.5939,15.6307,15.5865,15.5865,61400.0
2005-04-20 13:55:00,21.17,21.2,21.11,21.16,49400.0,15.5865,15.6086,15.5423,15.5791,49400.0
2005-04-20 14:00:00,21.16,21.18,21.13,21.14,54800.0,15.5791,15.5939,15.5571,15.5644,54800.0
2005-04-20 14:05:00,21.13,21.13,21.03,21.04,71000.0,15.5571,15.5571,15.4834,15.4908,71000.0
2005-04-20 14:10:00,21.03,21.08,21.03,21.05,84800.0,15.4834,15.5202,15.4834,15.4982,84800.0
2005-04-20 14:15:00,21.05,21.09,21.04,21.06,58200.0,15.4982,15.5276,15.4908,15.5055,58200.0
2005-04-20 14:20:00,21.06,21.1,21.06,21.08,83600.0,15.5055,15.535,15.5055,15.5202,83600.0
2005-04-20 14:25:00,21.08,21.08,21.04,21.05,92600.0,15.5202,15.5202,15.4908,15.4982,92600.0
2005-04-20 14:30:00,21.04,21.04,20.99,21.01,77800.0,15.4908,15.4908,15.454,15.4687,77800.0
2005-04-20 14:35:00,21.01,21.07,21.01,21.02,98200.0,15.4687,15.5129,15.4687,15.4761,98200.0
2005-04-20 14:40:00,21.02,21.05,21.02,21.03,158000.0,15.4761,15.4982,15.4761,15.4834,158000.0
2005-04-20 14:45:00,21.03,21.07,21.03,21.04,95600.0,15.4834,15.5129,15.4834,15.4908,95600.0
2005-04-20 14:50:00,21.04,21.06,21.04,21.06,25400.0,15.4908,15.5055,15.4908,15.5055,25400.0
2005-04-20 14:55:00,21.05,21.18,21.05,21.17,133600.0,15.4982,15.5939,15.4982,15.5865,133600.0
2005-04-20 15:00:00,21.17,21.18,21.07,21.07,66200.0,15.5865,15.5939,15.5129,15.5129,66200.0
2005-04-20 15:05:00,21.09,21.11,21.06,21.06,134200.0,15.5276,15.5423,15.5055,15.5055,134200.0
2005-04-20 15:10:00,21.06,21.06,20.98,20.98,118600.0,15.5055,15.5055,15.4466,15.4466,118600.0
2005-04-20 15:15:00,20.98,21.0,20.95,20.96,131000.0,15.4466,15.4613,15.4245,15.4319,131000.0
2005-04-20 15:20:00,20.96,21.06,20.95,20.97,170800.0,15.4319,15.5055,15.4245,15.4393,170800.0
2005-04-20 15:25:00,20.97,21.02,20.93,21.02,126600.0,15.4393,15.4761,15.4098,15.4761,126600.0
2005-04-20 15:30:00,21.02,21.03,20.96,20.97,51400.0,15.4761,15.4834,15.4319,15.4393,51400.0
2005-04-20 15:35:00,20.97,20.97,20.93,20.93,91800.0,15.4393,15.4393,15.4098,15.4098,91800.0
2005-04-20 15:40:00,20.94,20.96,20.9,20.9,218000.0,15.4172,15.4319,15.3877,15.3877,218000.0
2005-04-20 15:45:00,20.9,20.96,20.88,20.93,114400.0,15.3877,15.4319,15.373,15.4098,114400.0
2005-04-20 15:50:00,20.92,20.92,20.85,20.86,145800.0,15.4024,15.4024,15.3509,15.3583,145800.0
2005-04-20 15:55:00,20.86,20.92,20.86,20.91,283400.0,15.3583,15.4024,15.3583,15.3951,283400.0
2005-04-21 09:30:00,21.02,21.07,21.0,21.0,171400.0,15.4761,15.5129,15.4613,15.4613,171400.0
2005-04-21 09:35:00,21.0,21.11,20.91,21.11,144800.0,15.4613,15.5423,15.3951,15.5423,144800.0
2005-04-21 09:40:00,21.11,21.23,21.07,21.23,124200.0,15.5423,15.6307,15.5129,15.6307,124200.0
2005-04-21 09:45:00,21.24,21.29,21.14,21.14,130800.0,15.638,15.6749,15.5644,15.5644,130800.0
2005-04-21 09:50:00,21.14,21.25,21.14,21.18,99600.0,15.5644,15.6454,15.5644,15.5939,99600.0
2005-04-21 09:55:00,21.18,21.28,21.18,21.22,112600.0,15.5939,15.6675,15.5939,15.6233,112600.0
2005-04-21 10:00:00,21.22,21.28,21.2,21.23,299000.0,15.6233,15.6675,15.6086,15.6307,299000.0
2005-04-21 10:05:00,21.22,21.27,21.13,21.19,89800.0,15.6233,15.6601,15.5571,15.6012,89800.0
2005-04-21 10:10:00,21.19,21.19,21.08,21.14,115800.0,15.6012,15.6012,15.5202,15.5644,115800.0
2005-04-21 10:15:00,21.15,21.19,21.13,21.15,75400.0,15.5718,15.6012,15.5571,15.5718,75400.0
2005-04-21 10:20:00,21.15,21.19,21.11,21.18,74200.0,15.5718,15.6012,15.5423,15.5939,74200.0
2005-04-21 10:25:00,21.18,21.18,21.05,21.08,117800.0,15.5939,15.5939,15.4982,15.5202,117800.0
2005-04-21 10:30:00,21.08,21.11,21.0,21.0,183400.0,15.5202,15.5423,15.4613,15.4613,183400.0
2005-04-21 10:35:00,21.0,21.12,20.93,21.07,117200.0,15.4613,15.5497,15.4098,15.5129,117200.0
2005-04-21 10:40:00,21.09,21.16,21.07,21.13,83000.0,15.5276,15.5791,15.5129,15.5571,83000.0
2005-04-21 10:45:00,21.13,21.15,21.09,21.13,58000.0,15.5571,15.5718,15.5276,15.5571,58000.0
2005-04-21 10:50:00,21.13,21.23,21.13,21.23,54800.0,15.5571,15.6307,15.5571,15.6307,54800.0
2005-04-21 10:55:00,21.23,21.23,21.13,21.13,58600.0,15.6307,15.6307,15.5571,15.5571,58600.0
2005-04-21 11:00:00,21.14,21.16,21.1,21.13,39200.0,15.5644,15.5791,15.535,15.5571,39200.0
2005-04-21 11:05:00,21.13,21.17,21.09,21.17,51800.0,15.5571,15.5865,15.5276,15.5865,51800.0
2005-04-21 11:10:00,21.17,21.18,21.13,21.15,47600.0,15.5865,15.5939,15.5571,15.5718,47600.0
2005-04-21 11:15:00,21.15,21.18,21.13,21.17,60600.0,15.5718,15.5939,15.5571,15.5865,60600.0
2005-04-21 11:20:00,21.18,21.23,21.17,21.18,56000.0,15.5939,15.6307,15.5865,15.5939,56000.0
2005-04-21 11:25:00,21.18,21.21,21.15,21.19,67400.0,15.5939,15.616,15.5718,15.6012,67400.0
2005-04-21 11:30:00,21.2,21.2,21.15,21.15,44600.0,15.6086,15.6086,15.5718,15.5718,44600.0
2005-04-21 11:35:00,21.15,21.17,21.13,21.15,92200.0,15.5718,15.5865,15.5571,15.5718,92200.0
2005-04-21 11:40:00,21.15,21.15,21.11,21.15,60800.0,15.5718,15.5718,15.5423,15.5718,60800.0
2005-04-21 11:45:00,21.15,21.18,21.15,21.15,254400.0,15.5718,15.5939,15.5718,15.5718,254400.0
2005-04-21 11:50:00,21.15,21.15,21.11,21.13,80800.0,15.5718,15.5718,15.5423,15.5571,80800.0
2005-04-21 11:55:00,21.13,21.15,21.12,21.15,24400.0,15.5571,15.5718,15.5497,15.5718,24400.0
2005-04-21 12:00:00,21.15,21.18,21.13,21.14,106800.0,15.5718,15.5939,15.5571,15.5644,106800.0
2005-04-21 12:05:00,21.15,21.16,21.14,21.15,162800.0,15.5718,15.5791,15.5644,15.5718,162800.0
2005-04-21 12:10:00,21.15,21.16,21.13,21.15,66200.0,15.5718,15.5791,15.5571,15.5718,66200.0
2005-04-21 12:15:00,21.15,21.16,21.11,21.11,81800.0,15.5718,15.5791,15.5423,15.5423,81800.0
2005-04-21 12:20:00,21.11,21.15,21.11,21.14,66200.0,15.5423,15.5718,15.5423,15.5644,66200.0
2005-04-21 12:25:00,21.14,21.15,21.13,21.14,56400.0,15.5644,15.5718,15.5571,15.5644,56400.0
2005-04-21 12:30:00,21.14,21.14,21.11,21.11,186400.0,15.5644,15.5644,15.5423,15.5423,186400.0
2005-04-21 12:35:00,21.11,21.13,21.11,21.11,27800.0,15.5423,15.5571,15.5423,15.5423,27800.0
2005-04-21 12:40:00,21.11,21.12,21.11,21.11,19200.0,15.5423,15.5497,15.5423,15.5423,19200.0
2005-04-21 12:45:00,21.11,21.14,21.11,21.13,223600.0,15.5423,15.5644,15.5423,15.5571,223600.0
2005-04-21 12:50:00,21.13,21.13,21.1,21.11,143200.0,15.5571,15.5571,15.535,15.5423,143200.0
2005-04-21 12:55:00,21.11,21.15,21.11,21.11,74800.0,15.5423,15.5718,15.5423,15.5423,74800.0
2005-04-21 13:00:00,21.11,21.15,21.11,21.13,63400.0,15.5423,15.5718,15.5423,15.5571,63400.0
2005-04-21 13:05:00,21.12,21.16,21.12,21.16,86800.0,15.5497,15.5791,15.5497,15.5791,86800.0
2005-04-21 13:10:00,21.16,21.18,21.14,21.18,93200.0,15.5791,15.5939,15.5644,15.5939,93200.0
2005-04-21 13:15:00,21.17,21.21,21.17,21.19,43600.0,15.5865,15.616,15.5865,15.6012,43600.0
2005-04-21 13:20:00,21.18,21.2,21.16,21.17,110200.0,15.5939,15.6086,15.5791,15.5865,110200.0
2005-04-21 13:25:00,21.17,21.18,21.17,21.17,25800.0,15.5865,15.5939,15.5865,15.5865,25800.0
2005-04-21 13:30:00,21.17,21.2,21.17,21.2,43200.0,15.5865,15.6086,15.5865,15.6086,43200.0
2005-04-21 13:35:00,21.2,21.23,21.18,21.22,86000.0,15.6086,15.6307,15.5939,15.6233,86000.0
2005-04-21 13:40:00,21.23,21.23,21.21,21.23,66200.0,15.6307,15.6307,15.616,15.6307,66200.0
2005-04-21 13:45:00,21.23,21.25,21.22,21.24,60200.0,15.6307,15.6454,15.6233,15.638,60200.0
2005-04-21 13:50:00,21.24,21.25,21.23,21.24,79400.0,15.638,15.6454,15.6307,15.638,79400.0
2005-04-21 13:55:00,21.24,21.28,21.23,21.28,282400.0,15.638,15.6675,15.6307,15.6675,282400.0
2005-04-21 14:00:00,21.28,21.28,21.25,21.26,153600.0,15.6675,15.6675,15.6454,15.6528,153600.0
2005-04-21 14:05:00,21.27,21.27,21.22,21.24,313200.0,15.6601,15.6601,15.6233,15.638,313200.0
2005-04-21 14:10:00,21.24,21.28,21.24,21.27,27000.0,15.638,15.6675,15.638,15.6601,27000.0
2005-04-21 14:15:00,21.27,21.35,21.27,21.34,62800.0,15.6601,15.719,15.6601,15.7117,62800.0
2005-04-21 14:20:00,21.35,21.38,21.31,21.37,73400.0,15.719,15.7411,15.6896,15.7338,73400.0
2005-04-21 14:25:00,21.37,21.44,21.36,21.44,99600.0,15.7338,15.7853,15.7264,15.7853,99600.0
2005-04-21 14:30:00,21.44,21.5,21.44,21.5,151000.0,15.7853,15.8295,15.7853,15.8295,151000.0
2005-04-21 14:35:00,21.5,21.53,21.4,21.52,156800.0,15.8295,15.8516,15.7558,15.8442,156800.0
2005-04-21 14:40:00,21.52,21.52,21.4,21.41,210800.0,15.8442,15.8442,15.7558,15.7632,210800.0
2005-04-21 14:45:00,21.41,21.43,21.4,21.43,85400.0,15.7632,15.7779,15.7558,15.7779,85400.0
2005-04-21 14:50:00,21.43,21.47,21.43,21.47,57200.0,15.7779,15.8074,15.7779,15.8074,57200.0
2005-04-21 14:55:00,21.46,21.49,21.45,21.47,66600.0,15.8,15.8221,15.7927,15.8074,66600.0
2005-04-21 15:00:00,21.47,21.48,21.44,21.44,54000.0,15.8074,15.8147,15.7853,15.7853,54000.0
2005-04-21 15:05:00,21.45,21.5,21.41,21.48,69400.0,15.7927,15.8295,15.7632,15.8147,69400.0
2005-04-21 15:10:00,21.48,21.54,21.47,21.54,76800.0,15.8147,15.8589,15.8074,15.8589,76800.0
2005-04-21 15:15:00,21.54,21.6,21.54,21.56,118000.0,15.8589,15.9031,15.8589,15.8736,118000.0
2005-04-21 15:20:00,21.56,21.57,21.5,21.51,62400.0,15.8736,15.881,15.8295,15.8368,62400.0
2005-04-21 15:25:00,21.51,21.56,21.5,21.56,145400.0,15.8368,15.8736,15.8295,15.8736,145400.0
2005-04-21 15:30:00,21.59,21.59,21.53,21.54,99000.0,15.8957,15.8957,15.8516,15.8589,99000.0
2005-04-21 15:35:00,21.54,21.57,21.52,21.56,100400.0,15.8589,15.881,15.8442,15.8736,100400.0
2005-04-21 15:40:00,21.56,21.61,21.56,21.6,157400.0,15.8736,15.9105,15.8736,15.9031,157400.0
2005-04-21 15:45:00,21.6,21.61,21.57,21.59,119000.0,15.9031,15.9105,15.881,15.8957,119000.0
2005-04-21 15:50:00,21.6,21.64,21.6,21.64,198000.0,15.9031,15.9325,15.9031,15.9325,198000.0
2005-04-21 15:55:00,21.64,21.66,21.6,21.63,218600.0,15.9325,15.9473,15.9031,15.9252,218600.0
2005-04-22 09:30:00,22.0,22.23,21.88,21.93,345200.0,16.1976,16.3669,16.1092,16.1461,345200.0
2005-04-22 09:35:00,21.93,21.94,21.76,21.83,567600.0,16.1461,16.1534,16.0209,16.0724,567600.0
2005-04-22 09:40:00,21.83,21.85,21.65,21.7,323000.0,16.0724,16.0872,15.9399,15.9767,323000.0
2005-04-22 09:45:00,21.68,21.83,21.68,21.83,515000.0,15.962,16.0724,15.962,16.0724,515000.0
2005-04-22 09:50:00,21.82,21.97,21.82,21.88,429200.0,16.0651,16.1755,16.0651,16.1092,429200.0
2005-04-22 09:55:00,21.89,21.97,21.89,21.95,205400.0,16.1166,16.1755,16.1166,16.1608,205400.0
2005-04-22 10:00:00,21.94,21.95,21.85,21.86,335000.0,16.1534,16.1608,16.0872,16.0945,335000.0
2005-04-22 10:05:00,21.85,21.94,21.78,21.93,199200.0,16.0872,16.1534,16.0356,16.1461,199200.0
2005-04-22 10:10:00,21.93,22.0,21.93,22.0,240400.0,16.1461,16.1976,16.1461,16.1976,240400.0
2005-04-22 10:15:00,22.0,22.06,21.98,22.04,285600.0,16.1976,16.2418,16.1829,16.227,285600.0
2005-04-22 10:20:00,22.03,22.03,21.93,21.96,215600.0,16.2197,16.2197,16.1461,16.1681,215600.0
2005-04-22 10:25:00,21.95,22.08,21.93,22.06,137400.0,16.1608,16.2565,16.1461,16.2418,137400.0
2005-04-22 10:30:00,22.08,22.08,22.03,22.04,167600.0,16.2565,16.2565,16.2197,16.227,167600.0
2005-04-22 10:35:00,22.04,22.05,21.96,21.97,229600.0,16.227,16.2344,16.1681,16.1755,229600.0
2005-04-22 10:40:00,22.0,22.03,21.93,21.94,161800.0,16.1976,16.2197,16.1461,16.1534,161800.0
2005-04-22 10:45:00,21.93,22.0,21.92,21.99,153800.0,16.1461,16.1976,16.1387,16.1902,153800.0
2005-04-22 10:50:00,21.99,22.0,21.97,21.98,136600.0,16.1902,16.1976,16.1755,16.1829,136600.0
2005-04-22 10:55:00,21.98,21.99,21.97,21.99,91800.0,16.1829,16.1902,16.1755,16.1902,91800.0
2005-04-22 11:00:00,21.99,22.03,21.99,22.0,199200.0,16.1902,16.2197,16.1902,16.1976,199200.0
2005-04-22 11:05:00,22.0,22.09,21.99,22.09,236000.0,16.1976,16.2639,16.1902,16.2639,236000.0
2005-04-22 11:10:00,22.09,22.09,22.0,22.04,113600.0,16.2639,16.2639,16.1976,16.227,113600.0
2005-04-22 11:15:00,22.05,22.08,22.03,22.04,102400.0,16.2344,16.2565,16.2197,16.227,102400.0
2005-04-22 11:20:00,22.05,22.09,22.03,22.03,246200.0,16.2344,16.2639,16.2197,16.2197,246200.0
2005-04-22 11:25:00,22.03,22.04,22.0,22.0,188200.0,16.2197,16.227,16.1976,16.1976,188200.0
2005-04-22 11:30:00,22.0,22.0,21.98,22.0,183600.0,16.1976,16.1976,16.1829,16.1976,183600.0
2005-04-22 11:35:00,22.0,22.03,21.98,22.0,360200.0,16.1976,16.2197,16.1829,16.1976,360200.0
2005-04-22 11:40:00,22.0,22.02,21.98,21.99,98600.0,16.1976,16.2123,16.1829,16.1902,98600.0
2005-04-22 11:45:00,21.98,22.02,21.98,22.0,102400.0,16.1829,16.2123,16.1829,16.1976,102400.0
2005-04-22 11:50:00,22.0,22.05,22.0,22.04,120200.0,16.1976,16.2344,16.1976,16.227,120200.0
2005-04-22 11:55:00,22.04,22.08,22.04,22.08,154200.0,16.227,16.2565,16.227,16.2565,154200.0
2005-04-22 12:00:00,22.08,22.1,22.03,22.05,84000.0,16.2565,16.2712,16.2197,16.2344,84000.0
2005-04-22 12:05:00,22.04,22.06,22.03,22.05,198200.0,16.227,16.2418,16.2197,16.2344,198200.0
2005-04-22 12:10:00,22.05,22.05,22.03,22.04,180000.0,16.2344,16.2344,16.2197,16.227,180000.0
2005-04-22 12:15:00,22.04,22.04,22.01,22.03,95200.0,16.227,16.227,16.205,16.2197,95200.0
2005-04-22 12:20:00,22.03,22.05,21.98,22.02,216600.0,16.2197,16.2344,16.1829,16.2123,216600.0
2005-04-22 12:25:00,22.03,22.03,21.99,22.0,59400.0,16.2197,16.2197,16.1902,16.1976,59400.0
2005-04-22 12:30:00,22.0,22.0,21.96,21.97,124800.0,16.1976,16.1976,16.1681,16.1755,124800.0
2005-04-22 12:35:00,21.97,21.99,21.91,21.93,73000.0,16.1755,16.1902,16.1313,16.1461,73000.0
2005-04-22 12:40:00,21.92,22.0,21.92,22.0,98400.0,16.1387,16.1976,16.1387,16.1976,98400.0
2005-04-22 12:45:00,22.0,22.04,22.0,22.02,67400.0,16.1976,16.227,16.1976,16.2123,67400.0
2005-04-22 12:50:00,22.02,22.05,22.02,22.04,55400.0,16.2123,16.2344,16.2123,16.227,55400.0
2005-04-22 12:55:00,22.04,22.06,22.0,22.05,104800.0,16.227,16.2418,16.1976,16.2344,104800.0
2005-04-22 13:00:00,22.06,22.07,22.04,22.05,64800.0,16.2418,16.2491,16.227,16.2344,64800.0
2005-04-22 13:05:00,22.05,22.05,22.0,22.0,134400.0,16.2344,16.2344,16.1976,16.1976,134400.0
2005-04-22 13:10:00,22.0,22.01,21.99,22.0,77000.0,16.1976,16.205,16.1902,16.1976,77000.0
2005-04-22 13:15:00,22.0,22.02,22.0,22.0,51600.0,16.1976,16.2123,16.1976,16.1976,51600.0
2005-04-22 13:20:00,22.0,22.02,22.0,22.0,70200.0,16.1976,16.2123,16.1976,16.1976,70200.0
2005-04-22 13:25:00,22.0,22.02,21.97,21.98,67600.0,16.1976,16.2123,16.1755,16.1829,67600.0
2005-04-22 13:30:00,21.98,22.03,21.98,22.01,92800.0,16.1829,16.2197,16.1829,16.205,92800.0
2005-04-22 13:35:00,22.02,22.04,22.0,22.02,316000.0,16.2123,16.227,16.1976,16.2123,316000.0
2005-04-22 13:40:00,22.02,22.05,22.02,22.04,90400.0,16.2123,16.2344,16.2123,16.227,90400.0
2005-04-22 13:45:00,22.04,22.05,22.01,22.02,87800.0,16.227,16.2344,16.205,16.2123,87800.0
2005-04-22 13:50:00,22.03,22.04,22.01,22.04,180200.0,16.2197,16.227,16.205,16.227,180200.0
2005-04-22 13:55:00,22.04,22.07,22.04,22.06,205800.0,16.227,16.2491,16.227,16.2418,205800.0
2005-04-22 14:00:00,22.06,22.07,22.04,22.05,94400.0,16.2418,16.2491,16.227,16.2344,94400.0
2005-04-22 14:05:00,22.05,22.07,22.03,22.04,137400.0,16.2344,16.2491,16.2197,16.227,137400.0
2005-04-22 14:10:00,22.04,22.06,22.03,22.06,85200.0,16.227,16.2418,16.2197,16.2418,85200.0
2005-04-22 14:15:00,22.05,22.08,22.05,22.06,137200.0,16.2344,16.2565,16.2344,16.2418,137200.0
2005-04-22 14:20:00,22.06,22.07,22.04,22.05,155000.0,16.2418,16.2491,16.227,16.2344,155000.0
2005-04-22 14:25:00,22.05,22.06,22.02,22.03,233800.0,16.2344,16.2418,16.2123,16.2197,233800.0
2005-04-22 14:30:00,22.03,22.05,21.99,22.0,223400.0,16.2197,16.2344,16.1902,16.1976,223400.0
2005-04-22 14:35:00,22.0,22.02,21.97,22.02,167400.0,16.1976,16.2123,16.1755,16.2123,167400.0
2005-04-22 14:40:00,22.0,22.02,21.9,21.9,186600.0,16.1976,16.2123,16.124,16.124,186600.0
2005-04-22 14:45:00,21.9,21.95,21.89,21.92,128400.0,16.124,16.1608,16.1166,16.1387,128400.0
2005-04-22 14:50:00,21.93,21.99,21.92,21.98,183200.0,16.1461,16.1902,16.1387,16.1829,183200.0
2005-04-22 14:55:00,21.96,21.97,21.95,21.95,120400.0,16.1681,16.1755,16.1608,16.1608,120400.0
2005-04-22 15:00:00,21.95,21.95,21.93,21.93,70200.0,16.1608,16.1608,16.1461,16.1461,70200.0
2005-04-22 15:05:00,21.93,21.97,21.93,21.93,267800.0,16.1461,16.1755,16.1461,16.1461,267800.0
2005-04-22 15:10:00,21.93,21.93,21.84,21.85,153000.0,16.1461,16.1461,16.0798,16.0872,153000.0
2005-04-22 15:15:00,21.85,21.85,21.77,21.78,197400.0,16.0872,16.0872,16.0283,16.0356,197400.0
2005-04-22 15:20:00,21.78,21.83,21.75,21.79,188200.0,16.0356,16.0724,16.0135,16.043,188200.0
2005-04-22 15:25:00,21.8,21.8,21.59,21.59,201800.0,16.0503,16.0503,15.8957,15.8957,201800.0
2005-04-22 15:30:00,21.61,21.63,21.56,21.6,185600.0,15.9105,15.9252,15.8736,15.9031,185600.0
2005-04-22 15:35:00,21.61,21.79,21.6,21.76,211600.0,15.9105,16.043,15.9031,16.0209,211600.0
2005-04-22 15:40:00,21.76,21.82,21.76,21.79,188400.0,16.0209,16.0651,16.0209,16.043,188400.0
2005-04-22 15:45:00,21.78,21.79,21.76,21.77,157800.0,16.0356,16.043,16.0209,16.0283,157800.0
2005-04-22 15:50:00,21.77,21.87,21.77,21.86,184200.0,16.0283,16.1019,16.0283,16.0945,184200.0
2005-04-22 15:55:00,21.86,21.95,21.86,21.92,259200.0,16.0945,16.1608,16.0945,16.1387,259200.0
2005-04-25 09:35:00,22.25,22.27,22.23,22.24,73600.0,16.3817,16.3964,16.3669,16.3743,73600.0
2005-04-25 09:40:00,22.24,22.25,22.18,22.25,144000.0,16.3743,16.3817,16.3301,16.3817,144000.0
2005-04-25 09:45:00,22.25,22.4,22.25,22.36,222400.0,16.3817,16.4921,16.3817,16.4626,222400.0
2005-04-25 09:50:00,22.36,22.4,22.34,22.37,151600.0,16.4626,16.4921,16.4479,16.47,151600.0
2005-04-25 09:55:00,22.38,22.38,22.32,22.33,174600.0,16.4774,16.4774,16.4332,16.4406,174600.0
2005-04-25 10:00:00,22.33,22.35,22.29,22.33,206400.0,16.4406,16.4553,16.4111,16.4406,206400.0
2005-04-25 10:05:00,22.33,22.33,22.31,22.31,105200.0,16.4406,16.4406,16.4258,16.4258,105200.0
2005-04-25 10:10:00,22.32,22.34,22.29,22.29,381600.0,16.4332,16.4479,16.4111,16.4111,381600.0
2005-04-25 10:15:00,22.29,22.29,22.2,22.28,205200.0,16.4111,16.4111,16.3448,16.4037,205200.0
2005-04-25 10:20:00,22.27,22.31,22.26,22.29,164200.0,16.3964,16.4258,16.389,16.4111,164200.0
2005-04-25 10:25:00,22.29,22.3,22.25,22.29,418800.0,16.4111,16.4185,16.3817,16.4111,418800.0
2005-04-25 10:30:00,22.29,22.32,22.25,22.28,205600.0,16.4111,16.4332,16.3817,16.4037,205600.0
2005-04-25 10:35:00,22.28,22.29,22.22,22.27,170000.0,16.4037,16.4111,16.3596,16.3964,170000.0
2005-04-25 10:40:00,22.25,22.3,22.24,22.27,131400.0,16.3817,16.4185,16.3743,16.3964,131400.0
2005-04-25 10:45:00,22.27,22.34,22.26,22.3,136800.0,16.3964,16.4479,16.389,16.4185,136800.0
2005-04-25 10:50:00,22.3,22.31,22.25,22.25,118400.0,16.4185,16.4258,16.3817,16.3817,118400.0
2005-04-25 10:55:00,22.24,22.28,22.24,22.25,76000.0,16.3743,16.4037,16.3743,16.3817,76000.0
2005-04-25 11:00:00,22.25,22.25,22.22,22.22,68600.0,16.3817,16.3817,16.3596,16.3596,68600.0
2005-04-25 11:05:00,22.22,22.22,22.16,22.17,153400.0,16.3596,16.3596,16.3154,16.3228,153400.0
2005-04-25 11:10:00,22.18,22.24,22.17,22.22,262000.0,16.3301,16.3743,16.3228,16.3596,262000.0
2005-04-25 11:15:00,22.21,22.25,22.21,22.25,132200.0,16.3522,16.3817,16.3522,16.3817,132200.0
2005-04-25 11:20:00,22.25,22.28,22.25,22.26,298200.0,16.3817,16.4037,16.3817,16.389,298200.0
2005-04-25 11:25:00,22.27,22.31,22.25,22.29,183200.0,16.3964,16.4258,16.3817,16.4111,183200.0
2005-04-25 11:30:00,22.29,22.3,22.25,22.29,213600.0,16.4111,16.4185,16.3817,16.4111,213600.0
2005-04-25 11:35:00,22.29,22.3,22.27,22.29,280600.0,16.4111,16.4185,16.3964,16.4111,280600.0
2005-04-25 11:40:00,22.28,22.3,22.27,22.29,33800.0,16.4037,16.4185,16.3964,16.4111,33800.0
2005-04-25 11:45:00,22.28,22.3,22.28,22.3,213600.0,16.4037,16.4185,16.4037,16.4185,213600.0
2005-04-25 11:50:00,22.3,22.3,22.28,22.29,48800.0,16.4185,16.4185,16.4037,16.4111,48800.0
2005-04-25 11:55:00,22.29,22.3,22.28,22.29,113200.0,16.4111,16.4185,16.4037,16.4111,113200.0
2005-04-25 12:00:00,22.29,22.3,22.28,22.29,66400.0,16.4111,16.4185,16.4037,16.4111,66400.0
2005-04-25 12:05:00,22.3,22.3,22.28,22.29,76400.0,16.4185,16.4185,16.4037,16.4111,76400.0
2005-04-25 12:10:00,22.3,22.3,22.25,22.25,61200.0,16.4185,16.4185,16.3817,16.3817,61200.0
2005-04-25 12:15:00,22.26,22.28,22.25,22.27,89800.0,16.389,16.4037,16.3817,16.3964,89800.0
2005-04-25 12:20:00,22.27,22.28,22.26,22.26,53200.0,16.3964,16.4037,16.389,16.389,53200.0
2005-04-25 12:25:00,22.27,22.27,22.23,22.23,265800.0,16.3964,16.3964,16.3669,16.3669,265800.0
2005-04-25 12:30:00,22.23,22.25,22.23,22.24,30600.0,16.3669,16.3817,16.3669,16.3743,30600.0
2005-04-25 12:35:00,22.23,22.26,22.2,22.25,99200.0,16.3669,16.389,16.3448,16.3817,99200.0
2005-04-25 12:40:00,22.25,22.25,22.24,22.25,43800.0,16.3817,16.3817,16.3743,16.3817,43800.0
2005-04-25 12:45:00,22.25,22.26,22.23,22.25,60000.0,16.3817,16.389,16.3669,16.3817,60000.0
2005-04-25 12:50:00,22.25,22.31,22.25,22.28,53600.0,16.3817,16.4258,16.3817,16.4037,53600.0
2005-04-25 12:55:00,22.28,22.3,22.27,22.28,41200.0,16.4037,16.4185,16.3964,16.4037,41200.0
2005-04-25 13:00:00,22.28,22.31,22.27,22.31,39600.0,16.4037,16.4258,16.3964,16.4258,39600.0
2005-04-25 13:05:00,22.31,22.32,22.28,22.29,31600.0,16.4258,16.4332,16.4037,16.4111,31600.0
2005-04-25 13:10:00,22.28,22.29,22.25,22.28,42000.0,16.4037,16.4111,16.3817,16.4037,42000.0
2005-04-25 13:15:00,22.29,22.31,22.28,22.31,37000.0,16.4111,16.4258,16.4037,16.4258,37000.0
2005-04-25 13:20:00,22.31,22.31,22.28,22.29,21200.0,16.4258,16.4258,16.4037,16.4111,21200.0
2005-04-25 13:25:00,22.29,22.29,22.25,22.27,93600.0,16.4111,16.4111,16.3817,16.3964,93600.0
2005-04-25 13:30:00,22.29,22.3,22.27,22.3,227600.0,16.4111,16.4185,16.3964,16.4185,227600.0
2005-04-25 13:35:00,22.29,22.3,22.27,22.3,81400.0,16.4111,16.4185,16.3964,16.4185,81400.0
2005-04-25 13:40:00,22.3,22.3,22.28,22.3,150000.0,16.4185,16.4185,16.4037,16.4185,150000.0
2005-04-25 13:45:00,22.27,22.3,22.27,22.29,192400.0,16.3964,16.4185,16.3964,16.4111,192400.0
2005-04-25 13:50:00,22.29,22.3,22.27,22.29,247800.0,16.4111,16.4185,16.3964,16.4111,247800.0
2005-04-25 13:55:00,22.29,22.29,22.27,22.28,66800.0,16.4111,16.4111,16.3964,16.4037,66800.0
2005-04-25 14:00:00,22.28,22.3,22.28,22.29,246800.0,16.4037,16.4185,16.4037,16.4111,246800.0
2005-04-25 14:05:00,22.29,22.3,22.25,22.28,80200.0,16.4111,16.4185,16.3817,16.4037,80200.0
2005-04-25 14:10:00,22.28,22.29,22.25,22.25,259800.0,16.4037,16.4111,16.3817,16.3817,259800.0
2005-04-25 14:15:00,22.25,22.27,22.23,22.25,167400.0,16.3817,16.3964,16.3669,16.3817,167400.0
2005-04-25 14:20:00,22.25,22.27,22.24,22.24,141000.0,16.3817,16.3964,16.3743,16.3743,141000.0
2005-04-25 14:25:00,22.24,22.25,22.17,22.17,125800.0,16.3743,16.3817,16.3228,16.3228,125800.0
2005-04-25 14:30:00,22.18,22.22,22.16,22.21,511800.0,16.3301,16.3596,16.3154,16.3522,511800.0
2005-04-25 14:35:00,22.2,22.21,22.13,22.16,158400.0,16.3448,16.3522,16.2933,16.3154,158400.0
2005-04-25 14:40:00,22.16,22.22,22.15,22.21,157200.0,16.3154,16.3596,16.308,16.3522,157200.0
2005-04-25 14:45:00,22.21,22.21,22.12,22.13,91400.0,16.3522,16.3522,16.2859,16.2933,91400.0
2005-04-25 14:50:00,22.12,22.13,22.1,22.13,285600.0,16.2859,16.2933,16.2712,16.2933,285600.0
2005-04-25 14:55:00,22.13,22.15,22.08,22.1,171400.0,16.2933,16.308,16.2565,16.2712,171400.0
2005-04-25 15:00:00,22.11,22.11,22.06,22.1,148000.0,16.2786,16.2786,16.2418,16.2712,148000.0
2005-04-25 15:05:00,22.1,22.15,22.08,22.13,160000.0,16.2712,16.308,16.2565,16.2933,160000.0
2005-04-25 15:10:00,22.13,22.13,22.07,22.1,178400.0,16.2933,16.2933,16.2491,16.2712,178400.0
2005-04-25 15:15:00,22.09,22.11,22.08,22.09,273800.0,16.2639,16.2786,16.2565,16.2639,273800.0
2005-04-25 15:20:00,22.08,22.09,22.0,22.0,219400.0,16.2565,16.2639,16.1976,16.1976,219400.0
2005-04-25 15:25:00,22.0,22.08,22.0,22.06,218400.0,16.1976,16.2565,16.1976,16.2418,218400.0
2005-04-25 15:30:00,22.07,22.09,22.04,22.09,179800.0,16.2491,16.2639,16.227,16.2639,179800.0
2005-04-25 15:35:00,22.09,22.11,22.04,22.04,303600.0,16.2639,16.2786,16.227,16.227,303600.0
2005-04-25 15:40:00,22.04,22.11,22.04,22.11,325400.0,16.227,16.2786,16.227,16.2786,325400.0
2005-04-25 15:45:00,22.11,22.11,22.08,22.09,279200.0,16.2786,16.2786,16.2565,16.2639,279200.0
2005-04-25 15:50:00,22.09,22.11,22.07,22.1,347200.0,16.2639,16.2786,16.2491,16.2712,347200.0
2005-04-25 15:55:00,22.1,22.1,22.09,22.1,260000.0,16.2712,16.2712,16.2639,16.2712,260000.0
2005-04-26 09:30:00,22.21,22.28,22.2,22.21,322800.0,16.3522,16.4037,16.3448,16.3522,322800.0
2005-04-26 09:35:00,22.22,22.23,22.2,22.2,192400.0,16.3596,16.3669,16.3448,16.3448,192400.0
2005-04-26 09:40:00,22.18,22.18,22.08,22.16,223800.0,16.3301,16.3301,16.2565,16.3154,223800.0
2005-04-26 09:45:00,22.16,22.24,22.09,22.24,201600.0,16.3154,16.3743,16.2639,16.3743,201600.0
2005-04-26 09:50:00,22.24,22.25,22.13,22.24,182200.0,16.3743,16.3817,16.2933,16.3743,182200.0
2005-04-26 09:55:00,22.24,22.29,22.18,22.21,267400.0,16.3743,16.4111,16.3301,16.3522,267400.0
2005-04-26 10:00:00,22.21,22.23,22.13,22.13,420400.0,16.3522,16.3669,16.2933,16.2933,420400.0
2005-04-26 10:05:00,22.13,22.16,22.13,22.15,706800.0,16.2933,16.3154,16.2933,16.308,706800.0
2005-04-26 10:10:00,22.15,22.2,22.15,22.18,271400.0,16.308,16.3448,16.308,16.3301,271400.0
2005-04-26 10:15:00,22.18,22.24,22.18,22.22,227800.0,16.3301,16.3743,16.3301,16.3596,227800.0
2005-04-26 10:20:00,22.22,22.32,22.22,22.3,480400.0,16.3596,16.4332,16.3596,16.4185,480400.0
2005-04-26 10:25:00,22.3,22.37,22.28,22.33,218200.0,16.4185,16.47,16.4037,16.4406,218200.0
2005-04-26 10:30:00,22.32,22.34,22.3,22.33,294800.0,16.4332,16.4479,16.4185,16.4406,294800.0
2005-04-26 10:35:00,22.32,22.36,22.32,22.35,150800.0,16.4332,16.4626,16.4332,16.4553,150800.0
2005-04-26 10:40:00,22.36,22.36,22.31,22.32,348000.0,16.4626,16.4626,16.4258,16.4332,348000.0
2005-04-26 10:45:00,22.32,22.33,22.23,22.24,86400.0,16.4332,16.4406,16.3669,16.3743,86400.0
2005-04-26 10:50:00,22.24,22.33,22.24,22.32,444600.0,16.3743,16.4406,16.3743,16.4332,444600.0
2005-04-26 10:55:00,22.31,22.31,22.26,22.29,313400.0,16.4258,16.4258,16.389,16.4111,313400.0
2005-04-26 11:00:00,22.3,22.32,22.26,22.26,185000.0,16.4185,16.4332,16.389,16.389,185000.0
2005-04-26 11:05:00,22.28,22.32,22.25,22.32,111600.0,16.4037,16.4332,16.3817,16.4332,111600.0
2005-04-26 11:10:00,22.31,22.34,22.3,22.32,304400.0,16.4258,16.4479,16.4185,16.4332,304400.0
2005-04-26 11:15:00,22.31,22.32,22.27,22.3,132800.0,16.4258,16.4332,16.3964,16.4185,132800.0
2005-04-26 11:20:00,22.3,22.33,22.29,22.3,164800.0,16.4185,16.4406,16.4111,16.4185,164800.0
2005-04-26 11:25:00,22.31,22.31,22.29,22.31,175000.0,16.4258,16.4258,16.4111,16.4258,175000.0
2005-04-26 11:30:00,22.31,22.34,22.3,22.31,456600.0,16.4258,16.4479,16.4185,16.4258,456600.0
2005-04-26 11:35:00,22.3,22.31,22.28,22.29,118000.0,16.4185,16.4258,16.4037,16.4111,118000.0
2005-04-26 11:40:00,22.29,22.32,22.29,22.3,135400.0,16.4111,16.4332,16.4111,16.4185,135400.0
2005-04-26 11:45:00,22.31,22.33,22.29,22.33,124600.0,16.4258,16.4406,16.4111,16.4406,124600.0
2005-04-26 11:50:00,22.33,22.34,22.3,22.31,160000.0,16.4406,16.4479,16.4185,16.4258,160000.0
2005-04-26 11:55:00,22.31,22.33,22.3,22.3,76800.0,16.4258,16.4406,16.4185,16.4185,76800.0
2005-04-26 12:00:00,22.31,22.31,22.25,22.25,161600.0,16.4258,16.4258,16.3817,16.3817,161600.0
2005-04-26 12:05:00,22.26,22.32,22.26,22.28,101800.0,16.389,16.4332,16.389,16.4037,101800.0
2005-04-26 12:10:00,22.29,22.31,22.28,22.31,61000.0,16.4111,16.4258,16.4037,16.4258,61000.0
2005-04-26 12:15:00,22.31,22.32,22.29,22.3,89800.0,16.4258,16.4332,16.4111,16.4185,89800.0
2005-04-26 12:20:00,22.3,22.3,22.26,22.27,90400.0,16.4185,16.4185,16.389,16.3964,90400.0
2005-04-26 12:25:00,22.28,22.28,22.24,22.25,114400.0,16.4037,16.4037,16.3743,16.3817,114400.0
2005-04-26 12:30:00,22.25,22.25,22.25,22.25,434800.0,16.3817,16.3817,16.3817,16.3817,434800.0
2005-04-26 12:35:00,22.25,22.25,22.18,22.18,149200.0,16.3817,16.3817,16.3301,16.3301,149200.0
2005-04-26 12:40:00,22.19,22.24,22.14,22.2,168600.0,16.3375,16.3743,16.3007,16.3448,168600.0
2005-04-26 12:45:00,22.2,22.24,22.15,22.2,93000.0,16.3448,16.3743,16.308,16.3448,93000.0
2005-04-26 12:50:00,22.21,22.22,22.19,22.21,42600.0,16.3522,16.3596,16.3375,16.3522,42600.0
2005-04-26 12:55:00,22.23,22.24,22.2,22.22,145600.0,16.3669,16.3743,16.3448,16.3596,145600.0
2005-04-26 13:00:00,22.21,22.22,22.18,22.22,62000.0,16.3522,16.3596,16.3301,16.3596,62000.0
2005-04-26 13:05:00,22.22,22.23,22.18,22.18,53800.0,16.3596,16.3669,16.3301,16.3301,53800.0
2005-04-26 13:10:00,22.18,22.21,22.18,22.2,65400.0,16.3301,16.3522,16.3301,16.3448,65400.0
2005-04-26 13:15:00,22.2,22.22,22.2,22.21,118200.0,16.3448,16.3596,16.3448,16.3522,118200.0
2005-04-26 13:20:00,22.2,22.24,22.2,22.23,230200.0,16.3448,16.3743,16.3448,16.3669,230200.0
2005-04-26 13:25:00,22.23,22.25,22.22,22.24,96600.0,16.3669,16.3817,16.3596,16.3743,96600.0
2005-04-26 13:30:00,22.24,22.26,22.23,22.24,178800.0,16.3743,16.389,16.3669,16.3743,178800.0
2005-04-26 13:35:00,22.24,22.25,22.17,22.17,146600.0,16.3743,16.3817,16.3228,16.3228,146600.0
2005-04-26 13:40:00,22.16,22.18,22.13,22.18,160600.0,16.3154,16.3301,16.2933,16.3301,160600.0
2005-04-26 13:45:00,22.18,22.22,22.18,22.2,35600.0,16.3301,16.3596,16.3301,16.3448,35600.0
2005-04-26 13:50:00,22.2,22.23,22.19,22.23,23000.0,16.3448,16.3669,16.3375,16.3669,23000.0
2005-04-26 13:55:00,22.23,22.23,22.2,22.22,50800.0,16.3669,16.3669,16.3448,16.3596,50800.0
2005-04-26 14:00:00,22.23,22.27,22.22,22.24,67800.0,16.3669,16.3964,16.3596,16.3743,67800.0
2005-04-26 14:05:00,22.24,22.27,22.2,22.2,83800.0,16.3743,16.3964,16.3448,16.3448,83800.0
2005-04-26 14:10:00,22.21,22.21,22.18,22.18,26800.0,16.3522,16.3522,16.3301,16.3301,26800.0
2005-04-26 14:15:00,22.17,22.17,22.13,22.15,110000.0,16.3228,16.3228,16.2933,16.308,110000.0
2005-04-26 14:20:00,22.16,22.18,22.14,22.14,277400.0,16.3154,16.3301,16.3007,16.3007,277400.0
2005-04-26 14:25:00,22.14,22.16,22.1,22.15,199400.0,16.3007,16.3154,16.2712,16.308,199400.0
2005-04-26 14:30:00,22.15,22.15,22.11,22.15,142000.0,16.308,16.308,16.2786,16.308,142000.0
2005-04-26 14:35:00,22.15,22.15,22.1,22.12,57200.0,16.308,16.308,16.2712,16.2859,57200.0
2005-04-26 14:40:00,22.12,22.14,22.1,22.11,59000.0,16.2859,16.3007,16.2712,16.2786,59000.0
2005-04-26 14:45:00,22.13,22.13,22.08,22.1,84000.0,16.2933,16.2933,16.2565,16.2712,84000.0
2005-04-26 14:50:00,22.1,22.1,22.08,22.09,92600.0,16.2712,16.2712,16.2565,16.2639,92600.0
2005-04-26 14:55:00,22.1,22.11,22.05,22.07,247600.0,16.2712,16.2786,16.2344,16.2491,247600.0
2005-04-26 15:00:00,22.06,22.06,22.01,22.03,154400.0,16.2418,16.2418,16.205,16.2197,154400.0
2005-04-26 15:05:00,22.03,22.09,22.02,22.08,191800.0,16.2197,16.2639,16.2123,16.2565,191800.0
2005-04-26 15:10:00,22.08,22.1,22.06,22.1,192800.0,16.2565,16.2712,16.2418,16.2712,192800.0
2005-04-26 15:15:00,22.1,22.14,22.1,22.11,406600.0,16.2712,16.3007,16.2712,16.2786,406600.0
2005-04-26 15:20:00,22.11,22.14,22.1,22.14,202800.0,16.2786,16.3007,16.2712,16.3007,202800.0
2005-04-26 15:25:00,22.14,22.15,22.12,22.13,164400.0,16.3007,16.308,16.2859,16.2933,164400.0
2005-04-26 15:30:00,22.12,22.14,22.11,22.11,121800.0,16.2859,16.3007,16.2786,16.2786,121800.0
2005-04-26 15:35:00,22.11,22.14,22.11,22.13,329400.0,16.2786,16.3007,16.2786,16.2933,329400.0
2005-04-26 15:40:00,22.13,22.14,22.11,22.13,277600.0,16.2933,16.3007,16.2786,16.2933,277600.0
2005-04-26 15:45:00,22.13,22.14,22.09,22.11,211600.0,16.2933,16.3007,16.2639,16.2786,211600.0
2005-04-26 15:50:00,22.11,22.13,22.08,22.12,257800.0,16.2786,16.2933,16.2565,16.2859,257800.0
2005-04-26 15:55:00,22.13,22.15,22.1,22.1,327200.0,16.2933,16.308,16.2712,16.2712,327200.0
2005-04-27 09:30:00,22.13,22.13,22.07,22.08,165600.0,16.2933,16.2933,16.2491,16.2565,165600.0
2005-04-27 09:35:00,22.07,22.07,21.88,21.88,161400.0,16.2491,16.2491,16.1092,16.1092,161400.0
2005-04-27 09:40:00,21.86,21.9,21.75,21.9,273200.0,16.0945,16.124,16.0135,16.124,273200.0
2005-04-27 09:45:00,21.9,21.97,21.88,21.89,118400.0,16.124,16.1755,16.1092,16.1166,118400.0
2005-04-27 09:50:00,21.88,21.99,21.87,21.95,206200.0,16.1092,16.1902,16.1019,16.1608,206200.0
2005-04-27 09:55:00,21.95,21.95,21.9,21.9,221000.0,16.1608,16.1608,16.124,16.124,221000.0
2005-04-27 10:00:00,21.9,21.92,21.85,21.85,221400.0,16.124,16.1387,16.0872,16.0872,221400.0
2005-04-27 10:05:00,21.85,21.89,21.81,21.87,131400.0,16.0872,16.1166,16.0577,16.1019,131400.0
2005-04-27 10:10:00,21.86,21.86,21.79,21.82,200600.0,16.0945,16.0945,16.043,16.0651,200600.0
2005-04-27 10:15:00,21.83,21.86,21.79,21.84,163400.0,16.0724,16.0945,16.043,16.0798,163400.0
2005-04-27 10:20:00,21.84,21.86,21.82,21.83,46400.0,16.0798,16.0945,16.0651,16.0724,46400.0
2005-04-27 10:25:00,21.84,21.87,21.81,21.87,316400.0,16.0798,16.1019,16.0577,16.1019,316400.0
2005-04-27 10:30:00,21.88,21.88,21.69,21.71,290200.0,16.1092,16.1092,15.9694,15.9841,290200.0
2005-04-27 10:35:00,21.71,21.77,21.67,21.73,348000.0,15.9841,16.0283,15.9546,15.9988,348000.0
2005-04-27 10:40:00,21.73,21.76,21.72,21.75,424200.0,15.9988,16.0209,15.9914,16.0135,424200.0
2005-04-27 10:45:00,21.75,21.78,21.72,21.72,133800.0,16.0135,16.0356,15.9914,15.9914,133800.0
2005-04-27 10:50:00,21.72,21.76,21.64,21.67,182200.0,15.9914,16.0209,15.9325,15.9546,182200.0
2005-04-27 10:55:00,21.67,21.7,21.64,21.64,241600.0,15.9546,15.9767,15.9325,15.9325,241600.0
2005-04-27 11:00:00,21.65,21.65,21.57,21.57,286600.0,15.9399,15.9399,15.881,15.881,286600.0
2005-04-27 11:05:00,21.57,21.62,21.53,21.62,335400.0,15.881,15.9178,15.8516,15.9178,335400.0
2005-04-27 11:10:00,21.61,21.64,21.6,21.6,237000.0,15.9105,15.9325,15.9031,15.9031,237000.0
2005-04-27 11:15:00,21.59,21.62,21.56,21.59,263400.0,15.8957,15.9178,15.8736,15.8957,263400.0
2005-04-27 11:20:00,21.59,21.64,21.55,21.55,193800.0,15.8957,15.9325,15.8663,15.8663,193800.0
2005-04-27 11:25:00,21.55,21.61,21.55,21.6,281600.0,15.8663,15.9105,15.8663,15.9031,281600.0
2005-04-27 11:30:00,21.59,21.66,21.59,21.61,221400.0,15.8957,15.9473,15.8957,15.9105,221400.0
2005-04-27 11:35:00,21.61,21.65,21.58,21.62,168000.0,15.9105,15.9399,15.8884,15.9178,168000.0
2005-04-27 11:40:00,21.63,21.66,21.62,21.64,126000.0,15.9252,15.9473,15.9178,15.9325,126000.0
2005-04-27 11:45:00,21.64,21.67,21.62,21.66,110800.0,15.9325,15.9546,15.9178,15.9473,110800.0
2005-04-27 11:50:00,21.65,21.68,21.64,21.65,175600.0,15.9399,15.962,15.9325,15.9399,175600.0
2005-04-27 11:55:00,21.65,21.67,21.65,21.66,116800.0,15.9399,15.9546,15.9399,15.9473,116800.0
2005-04-27 12:00:00,21.66,21.78,21.65,21.76,164000.0,15.9473,16.0356,15.9399,16.0209,164000.0
2005-04-27 12:05:00,21.76,21.76,21.68,21.69,162000.0,16.0209,16.0209,15.962,15.9694,162000.0
2005-04-27 12:10:00,21.69,21.7,21.65,21.65,61800.0,15.9694,15.9767,15.9399,15.9399,61800.0
2005-04-27 12:15:00,21.65,21.66,21.65,21.65,106800.0,15.9399,15.9473,15.9399,15.9399,106800.0
2005-04-27 12:20:00,21.65,21.65,21.62,21.63,61400.0,15.9399,15.9399,15.9178,15.9252,61400.0
2005-04-27 12:25:00,21.63,21.63,21.62,21.63,138400.0,15.9252,15.9252,15.9178,15.9252,138400.0
2005-04-27 12:30:00,21.63,21.63,21.62,21.63,165800.0,15.9252,15.9252,15.9178,15.9252,165800.0
2005-04-27 12:35:00,21.63,21.68,21.62,21.67,276800.0,15.9252,15.962,15.9178,15.9546,276800.0
2005-04-27 12:40:00,21.68,21.68,21.63,21.65,154200.0,15.962,15.962,15.9252,15.9399,154200.0
2005-04-27 12:45:00,21.65,21.68,21.65,21.66,52400.0,15.9399,15.962,15.9399,15.9473,52400.0
2005-04-27 12:50:00,21.66,21.68,21.65,21.66,74600.0,15.9473,15.962,15.9399,15.9473,74600.0
2005-04-27 12:55:00,21.66,21.68,21.63,21.65,71600.0,15.9473,15.962,15.9252,15.9399,71600.0
2005-04-27 13:00:00,21.65,21.66,21.61,21.65,89400.0,15.9399,15.9473,15.9105,15.9399,89400.0
2005-04-27 13:05:00,21.66,21.69,21.65,21.68,100200.0,15.9473,15.9694,15.9399,15.962,100200.0
2005-04-27 13:10:00,21.69,21.75,21.68,21.74,185400.0,15.9694,16.0135,15.962,16.0062,185400.0
2005-04-27 13:15:00,21.74,21.79,21.74,21.75,148400.0,16.0062,16.043,16.0062,16.0135,148400.0
2005-04-27 13:20:00,21.75,21.75,21.68,21.69,182000.0,16.0135,16.0135,15.962,15.9694,182000.0
2005-04-27 13:25:00,21.68,21.75,21.68,21.74,161000.0,15.962,16.0135,15.962,16.0062,161000.0
2005-04-27 13:30:00,21.74,21.74,21.7,21.7,142200.0,16.0062,16.0062,15.9767,15.9767,142200.0
2005-04-27 13:35:00,21.7,21.7,21.68,21.68,51200.0,15.9767,15.9767,15.962,15.962,51200.0
2005-04-27 13:40:00,21.68,21.69,21.64,21.65,94000.0,15.962,15.9694,15.9325,15.9399,94000.0
2005-04-27 13:45:00,21.65,21.65,21.6,21.61,152200.0,15.9399,15.9399,15.9031,15.9105,152200.0
2005-04-27 13:50:00,21.61,21.63,21.61,21.63,179800.0,15.9105,15.9252,15.9105,15.9252,179800.0
2005-04-27 13:55:00,21.62,21.63,21.6,21.61,45800.0,15.9178,15.9252,15.9031,15.9105,45800.0
2005-04-27 14:00:00,21.61,21.63,21.54,21.54,144400.0,15.9105,15.9252,15.8589,15.8589,144400.0
2005-04-27 14:05:00,21.54,21.56,21.54,21.55,106200.0,15.8589,15.8736,15.8589,15.8663,106200.0
2005-04-27 14:10:00,21.55,21.55,21.54,21.54,43400.0,15.8663,15.8663,15.8589,15.8589,43400.0
2005-04-27 14:15:00,21.54,21.55,21.51,21.53,117000.0,15.8589,15.8663,15.8368,15.8516,117000.0
2005-04-27 14:20:00,21.52,21.52,21.48,21.51,186600.0,15.8442,15.8442,15.8147,15.8368,186600.0
2005-04-27 14:25:00,21.51,21.52,21.43,21.44,99400.0,15.8368,15.8442,15.7779,15.7853,99400.0
2005-04-27 14:30:00,21.43,21.5,21.41,21.48,160800.0,15.7779,15.8295,15.7632,15.8147,160800.0
2005-04-27 14:35:00,21.48,21.49,21.45,21.45,107800.0,15.8147,15.8221,15.7927,15.7927,107800.0
2005-04-27 14:40:00,21.45,21.5,21.43,21.43,181800.0,15.7927,15.8295,15.7779,15.7779,181800.0
2005-04-27 14:45:00,21.43,21.43,21.4,21.41,86200.0,15.7779,15.7779,15.7558,15.7632,86200.0
2005-04-27 14:50:00,21.41,21.42,21.36,21.36,239000.0,15.7632,15.7706,15.7264,15.7264,239000.0
2005-04-27 14:55:00,21.37,21.4,21.37,21.38,150400.0,15.7338,15.7558,15.7338,15.7411,150400.0
2005-04-27 15:00:00,21.37,21.38,21.34,21.34,192200.0,15.7338,15.7411,15.7117,15.7117,192200.0
2005-04-27 15:05:00,21.34,21.35,21.32,21.33,164600.0,15.7117,15.719,15.6969,15.7043,164600.0
2005-04-27 15:10:00,21.33,21.35,21.3,21.34,215000.0,15.7043,15.719,15.6822,15.7117,215000.0
2005-04-27 15:15:00,21.35,21.35,21.33,21.35,348200.0,15.719,15.719,15.7043,15.719,348200.0
2005-04-27 15:20:00,21.35,21.37,21.35,21.35,269600.0,15.719,15.7338,15.719,15.719,269600.0
2005-04-27 15:25:00,21.35,21.38,21.3,21.35,243200.0,15.719,15.7411,15.6822,15.719,243200.0
2005-04-27 15:30:00,21.35,21.38,21.3,21.38,202000.0,15.719,15.7411,15.6822,15.7411,202000.0
2005-04-27 15:35:00,21.38,21.38,21.34,21.34,153800.0,15.7411,15.7411,15.7117,15.7117,153800.0
2005-04-27 15:40:00,21.34,21.35,21.32,21.35,222800.0,15.7117,15.719,15.6969,15.719,222800.0
2005-04-27 15:45:00,21.35,21.4,21.35,21.39,252000.0,15.719,15.7558,15.719,15.7485,252000.0
2005-04-27 15:50:00,21.39,21.42,21.39,21.39,136400.0,15.7485,15.7706,15.7485,15.7485,136400.0
2005-04-27 15:55:00,21.39,21.41,21.38,21.38,222000.0,15.7485,15.7632,15.7411,15.7411,222000.0
2005-04-28 09:30:00,21.33,21.33,21.23,21.25,253200.0,15.7043,15.7043,15.6307,15.6454,253200.0
2005-04-28 09:35:00,21.25,21.27,21.12,21.14,167600.0,15.6454,15.6601,15.5497,15.5644,167600.0
2005-04-28 09:40:00,21.15,21.15,21.05,21.06,148400.0,15.5718,15.5718,15.4982,15.5055,148400.0
2005-04-28 09:45:00,21.06,21.12,21.05,21.07,130400.0,15.5055,15.5497,15.4982,15.5129,130400.0
2005-04-28 09:50:00,21.06,21.09,20.95,21.0,188000.0,15.5055,15.5276,15.4245,15.4613,188000.0
2005-04-28 09:55:00,20.99,21.03,20.99,21.0,165400.0,15.454,15.4834,15.454,15.4613,165400.0
2005-04-28 10:00:00,21.0,21.33,20.96,20.96,158200.0,15.4613,15.7043,15.4319,15.4319,158200.0
2005-04-28 10:05:00,20.96,20.99,20.91,20.97,158600.0,15.4319,15.454,15.3951,15.4393,158600.0
2005-04-28 10:10:00,20.98,21.0,20.95,21.0,153000.0,15.4466,15.4613,15.4245,15.4613,153000.0
2005-04-28 10:15:00,21.03,21.1,21.0,21.08,183000.0,15.4834,15.535,15.4613,15.5202,183000.0
2005-04-28 10:20:00,21.08,21.18,21.08,21.17,139600.0,15.5202,15.5939,15.5202,15.5865,139600.0
2005-04-28 10:25:00,21.17,21.19,21.05,21.06,168600.0,15.5865,15.6012,15.4982,15.5055,168600.0
2005-04-28 10:30:00,21.06,21.16,21.05,21.13,185000.0,15.5055,15.5791,15.4982,15.5571,185000.0
2005-04-28 10:35:00,21.15,21.23,21.1,21.22,348200.0,15.5718,15.6307,15.535,15.6233,348200.0
2005-04-28 10:40:00,21.23,21.27,21.14,21.16,207400.0,15.6307,15.6601,15.5644,15.5791,207400.0
2005-04-28 10:45:00,21.16,21.16,21.08,21.1,215600.0,15.5791,15.5791,15.5202,15.535,215600.0
2005-04-28 10:50:00,21.1,21.11,21.09,21.11,302400.0,15.535,15.5423,15.5276,15.5423,302400.0
2005-04-28 10:55:00,21.11,21.11,21.05,21.05,154000.0,15.5423,15.5423,15.4982,15.4982,154000.0
2005-04-28 11:00:00,21.05,21.09,21.04,21.08,141200.0,15.4982,15.5276,15.4908,15.5202,141200.0
2005-04-28 11:05:00,21.08,21.1,21.05,21.05,84800.0,15.5202,15.535,15.4982,15.4982,84800.0
2005-04-28 11:10:00,21.05,21.06,21.0,21.0,184600.0,15.4982,15.5055,15.4613,15.4613,184600.0
2005-04-28 11:15:00,21.0,21.0,20.98,20.98,370200.0,15.4613,15.4613,15.4466,15.4466,370200.0
2005-04-28 11:20:00,20.98,21.04,20.97,21.0,160000.0,15.4466,15.4908,15.4393,15.4613,160000.0
2005-04-28 11:25:00,21.0,21.05,20.99,21.03,128600.0,15.4613,15.4982,15.454,15.4834,128600.0
2005-04-28 11:30:00,21.03,21.03,20.95,20.96,95200.0,15.4834,15.4834,15.4245,15.4319,95200.0
2005-04-28 11:35:00,20.95,20.98,20.93,20.95,114200.0,15.4245,15.4466,15.4098,15.4245,114200.0
2005-04-28 11:40:00,20.96,20.99,20.94,20.95,49600.0,15.4319,15.454,15.4172,15.4245,49600.0
2005-04-28 11:45:00,20.96,21.01,20.95,21.0,115000.0,15.4319,15.4687,15.4245,15.4613,115000.0
2005-04-28 11:50:00,21.0,21.0,20.95,20.99,63200.0,15.4613,15.4613,15.4245,15.454,63200.0
2005-04-28 11:55:00,20.99,20.99,20.95,20.96,73800.0,15.454,15.454,15.4245,15.4319,73800.0
2005-04-28 12:00:00,20.95,20.97,20.95,20.96,35000.0,15.4245,15.4393,15.4245,15.4319,35000.0
2005-04-28 12:05:00,20.96,20.97,20.93,20.95,120400.0,15.4319,15.4393,15.4098,15.4245,120400.0
2005-04-28 12:10:00,20.96,20.96,20.91,20.93,95000.0,15.4319,15.4319,15.3951,15.4098,95000.0
2005-04-28 12:15:00,20.93,20.93,20.91,20.93,71400.0,15.4098,15.4098,15.3951,15.4098,71400.0
2005-04-28 12:20:00,20.92,20.93,20.9,20.91,120200.0,15.4024,15.4098,15.3877,15.3951,120200.0
2005-04-28 12:25:00,20.91,20.93,20.91,20.91,80400.0,15.3951,15.4098,15.3951,15.3951,80400.0
2005-04-28 12:30:00,20.91,20.91,20.86,20.89,83400.0,15.3951,15.3951,15.3583,15.3804,83400.0
2005-04-28 12:35:00,20.88,20.91,20.86,20.9,127800.0,15.373,15.3951,15.3583,15.3877,127800.0
2005-04-28 12:40:00,20.9,20.91,20.88,20.88,41600.0,15.3877,15.3951,15.373,15.373,41600.0
2005-04-28 12:45:00,20.88,20.88,20.85,20.86,137200.0,15.373,15.373,15.3509,15.3583,137200.0
2005-04-28 12:50:00,20.86,20.86,20.85,20.85,199000.0,15.3583,15.3583,15.3509,15.3509,199000.0
2005-04-28 12:55:00,20.85,20.85,20.82,20.82,130600.0,15.3509,15.3509,15.3288,15.3288,130600.0
2005-04-28 13:00:00,20.82,20.82,20.72,20.74,321800.0,15.3288,15.3288,15.2552,15.2699,321800.0
2005-04-28 13:05:00,20.75,20.76,20.7,20.72,200600.0,15.2773,15.2846,15.2405,15.2552,200600.0
2005-04-28 13:10:00,20.71,20.75,20.7,20.75,113600.0,15.2478,15.2773,15.2405,15.2773,113600.0
2005-04-28 13:15:00,20.76,20.8,20.75,20.8,198400.0,15.2846,15.3141,15.2773,15.3141,198400.0
2005-04-28 13:20:00,20.8,20.85,20.8,20.81,251000.0,15.3141,15.3509,15.3141,15.3215,251000.0
2005-04-28 13:25:00,20.82,20.83,20.78,20.79,105800.0,15.3288,15.3362,15.2994,15.3067,105800.0
2005-04-28 13:30:00,20.79,20.79,20.72,20.74,102400.0,15.3067,15.3067,15.2552,15.2699,102400.0
2005-04-28 13:35:00,20.73,20.75,20.68,20.69,146600.0,15.2625,15.2773,15.2257,15.2331,146600.0
2005-04-28 13:40:00,20.67,20.75,20.66,20.74,170600.0,15.2184,15.2773,15.211,15.2699,170600.0
2005-04-28 13:45:00,20.75,20.79,20.73,20.75,116200.0,15.2773,15.3067,15.2625,15.2773,116200.0
2005-04-28 13:50:00,20.75,20.77,20.75,20.77,165400.0,15.2773,15.292,15.2773,15.292,165400.0
2005-04-28 13:55:00,20.77,20.8,20.73,20.77,270200.0,15.292,15.3141,15.2625,15.292,270200.0
2005-04-28 14:00:00,20.77,20.82,20.73,20.77,201200.0,15.292,15.3288,15.2625,15.292,201200.0
2005-04-28 14:05:00,20.77,20.83,20.77,20.8,93400.0,15.292,15.3362,15.292,15.3141,93400.0
2005-04-28 14:10:00,20.8,20.84,20.79,20.79,115000.0,15.3141,15.3435,15.3067,15.3067,115000.0
2005-04-28 14:15:00,20.81,20.83,20.78,20.79,218400.0,15.3215,15.3362,15.2994,15.3067,218400.0
2005-04-28 14:20:00,20.81,20.81,20.78,20.79,124200.0,15.3215,15.3215,15.2994,15.3067,124200.0
2005-04-28 14:25:00,20.8,20.83,20.75,20.82,226000.0,15.3141,15.3362,15.2773,15.3288,226000.0
2005-04-28 14:30:00,20.82,20.82,20.78,20.81,225800.0,15.3288,15.3288,15.2994,15.3215,225800.0
2005-04-28 14:35:00,20.81,20.9,20.81,20.89,181800.0,15.3215,15.3877,15.3215,15.3804,181800.0
2005-04-28 14:40:00,20.9,20.9,20.84,20.89,243800.0,15.3877,15.3877,15.3435,15.3804,243800.0
2005-04-28 14:45:00,20.88,20.89,20.82,20.82,145000.0,15.373,15.3804,15.3288,15.3288,145000.0
2005-04-28 14:50:00,20.83,20.83,20.75,20.75,160000.0,15.3362,15.3362,15.2773,15.2773,160000.0
2005-04-28 14:55:00,20.75,20.79,20.75,20.79,366800.0,15.2773,15.3067,15.2773,15.3067,366800.0
2005-04-28 15:00:00,20.78,20.85,20.77,20.84,175400.0,15.2994,15.3509,15.292,15.3435,175400.0
2005-04-28 15:05:00,20.84,20.84,20.75,20.79,230600.0,15.3435,15.3435,15.2773,15.3067,230600.0
2005-04-28 15:10:00,20.79,20.86,20.79,20.85,530400.0,15.3067,15.3583,15.3067,15.3509,530400.0
2005-04-28 15:15:00,20.85,20.87,20.83,20.85,195800.0,15.3509,15.3656,15.3362,15.3509,195800.0
2005-04-28 15:20:00,20.85,20.86,20.83,20.86,173200.0,15.3509,15.3583,15.3362,15.3583,173200.0
2005-04-28 15:25:00,20.88,20.89,20.83,20.83,247400.0,15.373,15.3804,15.3362,15.3362,247400.0
2005-04-28 15:30:00,20.83,20.88,20.82,20.86,364600.0,15.3362,15.373,15.3288,15.3583,364600.0
2005-04-28 15:35:00,20.87,20.9,20.84,20.85,417200.0,15.3656,15.3877,15.3435,15.3509,417200.0
2005-04-28 15:40:00,20.85,20.88,20.85,20.86,357200.0,15.3509,15.373,15.3509,15.3583,357200.0
2005-04-28 15:45:00,20.87,20.9,20.86,20.89,297000.0,15.3656,15.3877,15.3583,15.3804,297000.0
2005-04-28 15:50:00,20.88,20.89,20.81,20.81,220800.0,15.373,15.3804,15.3215,15.3215,220800.0
2005-04-28 15:55:00,20.81,20.82,20.74,20.76,393600.0,15.3215,15.3288,15.2699,15.2846,393600.0
2005-04-29 09:30:00,21.0,21.2,21.0,21.18,230200.0,15.4613,15.6086,15.4613,15.5939,230200.0
2005-04-29 09:35:00,21.18,21.2,21.11,21.17,138200.0,15.5939,15.6086,15.5423,15.5865,138200.0
2005-04-29 09:40:00,21.17,21.18,21.08,21.08,131400.0,15.5865,15.5939,15.5202,15.5202,131400.0
2005-04-29 09:45:00,21.08,21.1,20.99,21.02,97600.0,15.5202,15.535,15.454,15.4761,97600.0
2005-04-29 09:50:00,21.03,21.03,20.91,20.99,124200.0,15.4834,15.4834,15.3951,15.454,124200.0
2005-04-29 09:55:00,20.99,20.99,20.87,20.89,128000.0,15.454,15.454,15.3656,15.3804,128000.0
2005-04-29 10:00:00,20.88,20.99,20.83,20.96,186200.0,15.373,15.454,15.3362,15.4319,186200.0
2005-04-29 10:05:00,20.94,20.94,20.89,20.92,99200.0,15.4172,15.4172,15.3804,15.4024,99200.0
2005-04-29 10:10:00,20.91,20.91,20.83,20.84,68000.0,15.3951,15.3951,15.3362,15.3435,68000.0
2005-04-29 10:15:00,20.84,20.93,20.84,20.86,193200.0,15.3435,15.4098,15.3435,15.3583,193200.0
2005-04-29 10:20:00,20.87,20.91,20.77,20.82,80000.0,15.3656,15.3951,15.292,15.3288,80000.0
2005-04-29 10:25:00,20.81,20.88,20.79,20.88,78200.0,15.3215,15.373,15.3067,15.373,78200.0
2005-04-29 10:30:00,20.88,20.88,20.78,20.78,91000.0,15.373,15.373,15.2994,15.2994,91000.0
2005-04-29 10:35:00,20.78,20.81,20.73,20.78,92000.0,15.2994,15.3215,15.2625,15.2994,92000.0
2005-04-29 10:40:00,20.78,20.78,20.7,20.75,110400.0,15.2994,15.2994,15.2405,15.2773,110400.0
2005-04-29 10:45:00,20.75,20.8,20.7,20.75,173400.0,15.2773,15.3141,15.2405,15.2773,173400.0
2005-04-29 10:50:00,20.75,20.79,20.73,20.79,183000.0,15.2773,15.3067,15.2625,15.3067,183000.0
2005-04-29 10:55:00,20.79,20.9,20.79,20.88,253400.0,15.3067,15.3877,15.3067,15.373,253400.0
2005-04-29 11:00:00,20.88,20.89,20.79,20.82,135400.0,15.373,15.3804,15.3067,15.3288,135400.0
2005-04-29 11:05:00,20.82,20.93,20.78,20.93,132600.0,15.3288,15.4098,15.2994,15.4098,132600.0
2005-04-29 11:10:00,20.93,20.98,20.92,20.98,82800.0,15.4098,15.4466,15.4024,15.4466,82800.0
2005-04-29 11:15:00,20.98,21.0,20.97,20.98,79000.0,15.4466,15.4613,15.4393,15.4466,79000.0
2005-04-29 11:20:00,20.98,20.99,20.93,20.99,73800.0,15.4466,15.454,15.4098,15.454,73800.0
2005-04-29 11:25:00,20.99,21.08,20.99,21.07,80200.0,15.454,15.5202,15.454,15.5129,80200.0
2005-04-29 11:30:00,21.07,21.07,20.94,20.94,111600.0,15.5129,15.5129,15.4172,15.4172,111600.0
2005-04-29 11:35:00,20.94,20.96,20.93,20.93,50000.0,15.4172,15.4319,15.4098,15.4098,50000.0
2005-04-29 11:40:00,20.94,20.96,20.91,20.92,74400.0,15.4172,15.4319,15.3951,15.4024,74400.0
2005-04-29 11:45:00,20.92,21.0,20.92,20.98,55200.0,15.4024,15.4613,15.4024,15.4466,55200.0
2005-04-29 11:50:00,20.98,21.01,20.95,20.97,56000.0,15.4466,15.4687,15.4245,15.4393,56000.0
2005-04-29 11:55:00,20.97,20.99,20.95,20.98,75600.0,15.4393,15.454,15.4245,15.4466,75600.0
2005-04-29 12:00:00,20.97,21.03,20.95,20.98,114600.0,15.4393,15.4834,15.4245,15.4466,114600.0
2005-04-29 12:05:00,20.99,21.03,20.99,21.03,73800.0,15.454,15.4834,15.454,15.4834,73800.0
2005-04-29 12:10:00,21.03,21.03,20.98,21.0,63800.0,15.4834,15.4834,15.4466,15.4613,63800.0
2005-04-29 12:15:00,20.99,20.99,20.92,20.96,60200.0,15.454,15.454,15.4024,15.4319,60200.0
2005-04-29 12:20:00,20.95,20.96,20.89,20.92,47800.0,15.4245,15.4319,15.3804,15.4024,47800.0
2005-04-29 12:25:00,20.91,20.95,20.86,20.94,66400.0,15.3951,15.4245,15.3583,15.4172,66400.0
2005-04-29 12:30:00,20.95,21.0,20.95,21.0,72400.0,15.4245,15.4613,15.4245,15.4613,72400.0
2005-04-29 12:35:00,21.0,21.0,20.95,20.97,41800.0,15.4613,15.4613,15.4245,15.4393,41800.0
2005-04-29 12:40:00,20.97,21.02,20.97,21.0,55200.0,15.4393,15.4761,15.4393,15.4613,55200.0
2005-04-29 12:45:00,21.0,21.01,20.99,21.0,36200.0,15.4613,15.4687,15.454,15.4613,36200.0
2005-04-29 12:50:00,21.0,21.0,20.99,21.0,34400.0,15.4613,15.4613,15.454,15.4613,34400.0
2005-04-29 12:55:00,21.0,21.01,20.97,20.97,142200.0,15.4613,15.4687,15.4393,15.4393,142200.0
2005-04-29 13:00:00,20.97,21.0,20.97,20.97,50000.0,15.4393,15.4613,15.4393,15.4393,50000.0
2005-04-29 13:05:00,20.98,21.0,20.97,20.99,45400.0,15.4466,15.4613,15.4393,15.454,45400.0
2005-04-29 13:10:00,20.98,20.99,20.95,20.98,43600.0,15.4466,15.454,15.4245,15.4466,43600.0
2005-04-29 13:15:00,20.96,21.0,20.96,21.0,21400.0,15.4319,15.4613,15.4319,15.4613,21400.0
2005-04-29 13:20:00,21.0,21.0,20.99,20.99,18000.0,15.4613,15.4613,15.454,15.454,18000.0
2005-04-29 13:25:00,20.99,21.0,20.98,21.0,30200.0,15.454,15.4613,15.4466,15.4613,30200.0
2005-04-29 13:30:00,21.0,21.05,21.0,21.05,36000.0,15.4613,15.4982,15.4613,15.4982,36000.0
2005-04-29 13:35:00,21.05,21.06,20.99,20.99,41600.0,15.4982,15.5055,15.454,15.454,41600.0
2005-04-29 13:40:00,21.0,21.02,20.95,20.95,45200.0,15.4613,15.4761,15.4245,15.4245,45200.0
2005-04-29 13:45:00,20.95,20.98,20.94,20.97,83200.0,15.4245,15.4466,15.4172,15.4393,83200.0
2005-04-29 13:50:00,20.97,20.97,20.9,20.91,66200.0,15.4393,15.4393,15.3877,15.3951,66200.0
2005-04-29 13:55:00,20.91,20.92,20.91,20.92,68800.0,15.3951,15.4024,15.3951,15.4024,68800.0
2005-04-29 14:00:00,20.93,20.96,20.92,20.92,74200.0,15.4098,15.4319,15.4024,15.4024,74200.0
2005-04-29 14:05:00,20.92,20.99,20.91,20.95,83600.0,15.4024,15.454,15.3951,15.4245,83600.0
2005-04-29 14:10:00,20.94,20.94,20.92,20.92,37800.0,15.4172,15.4172,15.4024,15.4024,37800.0
2005-04-29 14:15:00,20.92,20.93,20.9,20.9,53200.0,15.4024,15.4098,15.3877,15.3877,53200.0
2005-04-29 14:20:00,20.9,20.9,20.78,20.79,114200.0,15.3877,15.3877,15.2994,15.3067,114200.0
2005-04-29 14:25:00,20.79,20.81,20.77,20.8,138400.0,15.3067,15.3215,15.292,15.3141,138400.0
2005-04-29 14:30:00,20.8,20.8,20.71,20.72,168200.0,15.3141,15.3141,15.2478,15.2552,168200.0
2005-04-29 14:35:00,20.72,20.77,20.72,20.75,224600.0,15.2552,15.292,15.2552,15.2773,224600.0
2005-04-29 14:40:00,20.75,20.86,20.75,20.86,113000.0,15.2773,15.3583,15.2773,15.3583,113000.0
2005-04-29 14:45:00,20.86,20.86,20.73,20.74,203200.0,15.3583,15.3583,15.2625,15.2699,203200.0
2005-04-29 14:50:00,20.74,20.74,20.64,20.65,228600.0,15.2699,15.2699,15.1963,15.2036,228600.0
2005-04-29 14:55:00,20.65,20.68,20.63,20.67,181600.0,15.2036,15.2257,15.1889,15.2184,181600.0
2005-04-29 15:00:00,20.68,20.68,20.64,20.68,93600.0,15.2257,15.2257,15.1963,15.2257,93600.0
2005-04-29 15:05:00,20.67,20.69,20.6,20.6,103200.0,15.2184,15.2331,15.1668,15.1668,103200.0
2005-04-29 15:10:00,20.6,20.63,20.47,20.5,360600.0,15.1668,15.1889,15.0711,15.0932,360600.0
2005-04-29 15:15:00,20.49,20.54,20.49,20.54,385200.0,15.0858,15.1227,15.0858,15.1227,385200.0
2005-04-29 15:20:00,20.54,20.64,20.53,20.63,191200.0,15.1227,15.1963,15.1153,15.1889,191200.0
2005-04-29 15:25:00,20.63,20.68,20.61,20.66,177600.0,15.1889,15.2257,15.1742,15.211,177600.0
2005-04-29 15:30:00,20.65,20.67,20.63,20.65,157600.0,15.2036,15.2184,15.1889,15.2036,157600.0
2005-04-29 15:35:00,20.66,20.66,20.59,20.59,175000.0,15.211,15.211,15.1595,15.1595,175000.0
2005-04-29 15:40:00,20.6,20.7,20.59,20.7,188200.0,15.1668,15.2405,15.1595,15.2405,188200.0
2005-04-29 15:45:00,20.7,20.8,20.69,20.8,213800.0,15.2405,15.3141,15.2331,15.3141,213800.0
2005-04-29 15:50:00,20.8,20.84,20.8,20.83,243400.0,15.3141,15.3435,15.3141,15.3362,243400.0
2005-04-29 15:55:00,20.83,20.83,20.79,20.8,236200.0,15.3362,15.3362,15.3067,15.3141,236200.0
2005-05-02 09:30:00,20.8,20.92,20.8,20.89,227400.0,15.3141,15.4024,15.3141,15.3804,227400.0
2005-05-02 09:35:00,20.89,20.89,20.75,20.75,111800.0,15.3804,15.3804,15.2773,15.2773,111800.0
2005-05-02 09:40:00,20.75,20.86,20.73,20.78,189800.0,15.2773,15.3583,15.2625,15.2994,189800.0
2005-05-02 09:45:00,20.78,20.83,20.74,20.78,143600.0,15.2994,15.3362,15.2699,15.2994,143600.0
2005-05-02 09:50:00,20.78,20.8,20.73,20.78,161400.0,15.2994,15.3141,15.2625,15.2994,161400.0
2005-05-02 09:55:00,20.78,20.85,20.78,20.83,133400.0,15.2994,15.3509,15.2994,15.3362,133400.0
2005-05-02 10:00:00,20.83,20.83,20.78,20.8,116600.0,15.3362,15.3362,15.2994,15.3141,116600.0
2005-05-02 10:05:00,20.8,20.92,20.79,20.88,205400.0,15.3141,15.4024,15.3067,15.373,205400.0
2005-05-02 10:10:00,20.88,20.95,20.87,20.93,289400.0,15.373,15.4245,15.3656,15.4098,289400.0
2005-05-02 10:15:00,20.93,20.95,20.85,20.89,179400.0,15.4098,15.4245,15.3509,15.3804,179400.0
2005-05-02 10:20:00,20.86,21.02,20.86,21.02,157800.0,15.3583,15.4761,15.3583,15.4761,157800.0
2005-05-02 10:25:00,21.02,21.05,20.97,21.05,171200.0,15.4761,15.4982,15.4393,15.4982,171200.0
2005-05-02 10:30:00,21.05,21.08,20.98,21.07,177200.0,15.4982,15.5202,15.4466,15.5129,177200.0
2005-05-02 10:35:00,21.08,21.2,21.07,21.12,200200.0,15.5202,15.6086,15.5129,15.5497,200200.0
2005-05-02 10:40:00,21.12,21.13,21.05,21.06,73000.0,15.5497,15.5571,15.4982,15.5055,73000.0
2005-05-02 10:45:00,21.06,21.08,20.95,20.95,109400.0,15.5055,15.5202,15.4245,15.4245,109400.0
2005-05-02 10:50:00,20.95,21.05,20.95,21.03,158200.0,15.4245,15.4982,15.4245,15.4834,158200.0
2005-05-02 10:55:00,21.01,21.03,20.92,20.92,58600.0,15.4687,15.4834,15.4024,15.4024,58600.0
2005-05-02 11:00:00,20.92,20.97,20.91,20.97,93400.0,15.4024,15.4393,15.3951,15.4393,93400.0
2005-05-02 11:05:00,20.97,20.99,20.93,20.98,54600.0,15.4393,15.454,15.4098,15.4466,54600.0
2005-05-02 11:10:00,20.98,20.99,20.96,20.98,41800.0,15.4466,15.454,15.4319,15.4466,41800.0
2005-05-02 11:15:00,20.98,20.99,20.95,20.97,48000.0,15.4466,15.454,15.4245,15.4393,48000.0
2005-05-02 11:20:00,20.96,20.98,20.93,20.93,29400.0,15.4319,15.4466,15.4098,15.4098,29400.0
2005-05-02 11:25:00,20.93,20.93,20.85,20.91,63200.0,15.4098,15.4098,15.3509,15.3951,63200.0
2005-05-02 11:30:00,20.92,20.93,20.9,20.92,30000.0,15.4024,15.4098,15.3877,15.4024,30000.0
2005-05-02 11:35:00,20.92,20.92,20.9,20.9,32800.0,15.4024,15.4024,15.3877,15.3877,32800.0
2005-05-02 11:40:00,20.91,20.92,20.88,20.91,58000.0,15.3951,15.4024,15.373,15.3951,58000.0
2005-05-02 11:45:00,20.92,20.97,20.91,20.96,64800.0,15.4024,15.4393,15.3951,15.4319,64800.0
2005-05-02 11:50:00,20.96,20.96,20.86,20.87,50200.0,15.4319,15.4319,15.3583,15.3656,50200.0
2005-05-02 11:55:00,20.87,20.95,20.87,20.95,52200.0,15.3656,15.4245,15.3656,15.4245,52200.0
2005-05-02 12:00:00,20.96,20.97,20.91,20.91,46000.0,15.4319,15.4393,15.3951,15.3951,46000.0
2005-05-02 12:05:00,20.92,20.94,20.92,20.93,13200.0,15.4024,15.4172,15.4024,15.4098,13200.0
2005-05-02 12:10:00,20.93,20.95,20.93,20.93,30000.0,15.4098,15.4245,15.4098,15.4098,30000.0
2005-05-02 12:15:00,20.93,20.95,20.93,20.93,23200.0,15.4098,15.4245,15.4098,15.4098,23200.0
2005-05-02 12:20:00,20.94,20.95,20.94,20.94,19600.0,15.4172,15.4245,15.4172,15.4172,19600.0
2005-05-02 12:25:00,20.93,20.94,20.91,20.91,85400.0,15.4098,15.4172,15.3951,15.3951,85400.0
2005-05-02 12:30:00,20.91,20.93,20.91,20.92,44800.0,15.3951,15.4098,15.3951,15.4024,44800.0
2005-05-02 12:35:00,20.92,20.93,20.91,20.93,41600.0,15.4024,15.4098,15.3951,15.4098,41600.0
2005-05-02 12:40:00,20.93,20.96,20.91,20.91,60000.0,15.4098,15.4319,15.3951,15.3951,60000.0
2005-05-02 12:45:00,20.91,20.91,20.89,20.91,43400.0,15.3951,15.3951,15.3804,15.3951,43400.0
2005-05-02 12:50:00,20.91,20.91,20.89,20.89,62600.0,15.3951,15.3951,15.3804,15.3804,62600.0
2005-05-02 12:55:00,20.88,20.9,20.88,20.89,29200.0,15.373,15.3877,15.373,15.3804,29200.0
2005-05-02 13:00:00,20.88,20.91,20.88,20.9,40600.0,15.373,15.3951,15.373,15.3877,40600.0
2005-05-02 13:05:00,20.9,20.91,20.88,20.9,34200.0,15.3877,15.3951,15.373,15.3877,34200.0
2005-05-02 13:10:00,20.9,20.9,20.88,20.89,21400.0,15.3877,15.3877,15.373,15.3804,21400.0
2005-05-02 13:15:00,20.89,20.9,20.89,20.9,35400.0,15.3804,15.3877,15.3804,15.3877,35400.0
2005-05-02 13:20:00,20.9,20.93,20.9,20.93,38200.0,15.3877,15.4098,15.3877,15.4098,38200.0
2005-05-02 13:25:00,20.93,20.93,20.89,20.9,120000.0,15.4098,15.4098,15.3804,15.3877,120000.0
2005-05-02 13:30:00,20.9,20.95,20.89,20.95,78000.0,15.3877,15.4245,15.3804,15.4245,78000.0
2005-05-02 13:35:00,20.97,21.02,20.93,21.02,78200.0,15.4393,15.4761,15.4098,15.4761,78200.0
2005-05-02 13:40:00,21.02,21.1,21.0,21.1,104000.0,15.4761,15.535,15.4613,15.535,104000.0
2005-05-02 13:45:00,21.1,21.12,21.07,21.1,115400.0,15.535,15.5497,15.5129,15.535,115400.0
2005-05-02 13:50:00,21.09,21.11,21.06,21.06,56400.0,15.5276,15.5423,15.5055,15.5055,56400.0
2005-05-02 13:55:00,21.07,21.11,21.05,21.1,83200.0,15.5129,15.5423,15.4982,15.535,83200.0
2005-05-02 14:00:00,21.1,21.11,21.04,21.04,82200.0,15.535,15.5423,15.4908,15.4908,82200.0
2005-05-02 14:05:00,21.04,21.13,21.03,21.13,83800.0,15.4908,15.5571,15.4834,15.5571,83800.0
2005-05-02 14:10:00,21.12,21.16,21.11,21.16,53600.0,15.5497,15.5791,15.5423,15.5791,53600.0
2005-05-02 14:15:00,21.16,21.2,21.14,21.16,85600.0,15.5791,15.6086,15.5644,15.5791,85600.0
2005-05-02 14:20:00,21.16,21.18,21.13,21.14,75800.0,15.5791,15.5939,15.5571,15.5644,75800.0
2005-05-02 14:25:00,21.14,21.15,21.08,21.1,144000.0,15.5644,15.5718,15.5202,15.535,144000.0
2005-05-02 14:30:00,21.1,21.13,21.1,21.11,91200.0,15.535,15.5571,15.535,15.5423,91200.0
2005-05-02 14:35:00,21.11,21.19,21.11,21.18,89600.0,15.5423,15.6012,15.5423,15.5939,89600.0
2005-05-02 14:40:00,21.19,21.21,21.18,21.18,76800.0,15.6012,15.616,15.5939,15.5939,76800.0
2005-05-02 14:45:00,21.18,21.22,21.17,21.2,64600.0,15.5939,15.6233,15.5865,15.6086,64600.0
2005-05-02 14:50:00,21.2,21.21,21.17,21.17,64600.0,15.6086,15.616,15.5865,15.5865,64600.0
2005-05-02 14:55:00,21.17,21.21,21.17,21.21,70000.0,15.5865,15.616,15.5865,15.616,70000.0
2005-05-02 15:00:00,21.21,21.22,21.19,21.2,51000.0,15.616,15.6233,15.6012,15.6086,51000.0
2005-05-02 15:05:00,21.2,21.22,21.19,21.21,73800.0,15.6086,15.6233,15.6012,15.616,73800.0
2005-05-02 15:10:00,21.21,21.23,21.21,21.23,88800.0,15.616,15.6307,15.616,15.6307,88800.0
2005-05-02 15:15:00,21.23,21.25,21.23,21.24,117400.0,15.6307,15.6454,15.6307,15.638,117400.0
2005-05-02 15:20:00,21.25,21.31,21.25,21.31,109800.0,15.6454,15.6896,15.6454,15.6896,109800.0
2005-05-02 15:25:00,21.31,21.33,21.29,21.32,107400.0,15.6896,15.7043,15.6749,15.6969,107400.0
2005-05-02 15:30:00,21.32,21.4,21.32,21.4,237200.0,15.6969,15.7558,15.6969,15.7558,237200.0
2005-05-02 15:35:00,21.4,21.43,21.38,21.4,206000.0,15.7558,15.7779,15.7411,15.7558,206000.0
2005-05-02 15:40:00,21.4,21.41,21.36,21.36,182800.0,15.7558,15.7632,15.7264,15.7264,182800.0
2005-05-02 15:45:00,21.36,21.37,21.35,21.35,221400.0,15.7264,15.7338,15.719,15.719,221400.0
2005-05-02 15:50:00,21.33,21.38,21.33,21.37,173400.0,15.7043,15.7411,15.7043,15.7338,173400.0
2005-05-02 15:55:00,21.37,21.43,21.36,21.39,196000.0,15.7338,15.7779,15.7264,15.7485,196000.0
2005-05-03 09:30:00,21.37,21.37,21.2,21.26,164400.0,15.7338,15.7338,15.6086,15.6528,164400.0
2005-05-03 09:35:00,21.26,21.28,21.1,21.18,141200.0,15.6528,15.6675,15.535,15.5939,141200.0
2005-05-03 09:40:00,21.18,21.18,21.1,21.17,181400.0,15.5939,15.5939,15.535,15.5865,181400.0
2005-05-03 09:45:00,21.17,21.17,21.09,21.09,164000.0,15.5865,15.5865,15.5276,15.5276,164000.0
2005-05-03 09:50:00,21.09,21.1,21.02,21.03,135000.0,15.5276,15.535,15.4761,15.4834,135000.0
2005-05-03 09:55:00,21.04,21.11,21.04,21.1,132000.0,15.4908,15.5423,15.4908,15.535,132000.0
2005-05-03 10:00:00,21.1,21.17,21.06,21.16,156000.0,15.535,15.5865,15.5055,15.5791,156000.0
2005-05-03 10:05:00,21.16,21.16,21.08,21.08,123000.0,15.5791,15.5791,15.5202,15.5202,123000.0
2005-05-03 10:10:00,21.08,21.14,21.08,21.13,109200.0,15.5202,15.5644,15.5202,15.5571,109200.0
2005-05-03 10:15:00,21.13,21.19,21.13,21.16,90000.0,15.5571,15.6012,15.5571,15.5791,90000.0
2005-05-03 10:20:00,21.15,21.17,21.1,21.1,123400.0,15.5718,15.5865,15.535,15.535,123400.0
2005-05-03 10:25:00,21.1,21.13,21.06,21.12,103400.0,15.535,15.5571,15.5055,15.5497,103400.0
2005-05-03 10:30:00,21.13,21.13,21.07,21.07,215600.0,15.5571,15.5571,15.5129,15.5129,215600.0
2005-05-03 10:35:00,21.07,21.11,21.06,21.1,121800.0,15.5129,15.5423,15.5055,15.535,121800.0
2005-05-03 10:40:00,21.1,21.11,21.06,21.08,29400.0,15.535,15.5423,15.5055,15.5202,29400.0
2005-05-03 10:45:00,21.07,21.1,21.04,21.08,84800.0,15.5129,15.535,15.4908,15.5202,84800.0
2005-05-03 10:50:00,21.08,21.12,21.07,21.1,57400.0,15.5202,15.5497,15.5129,15.535,57400.0
2005-05-03 10:55:00,21.1,21.11,21.07,21.08,272200.0,15.535,15.5423,15.5129,15.5202,272200.0
2005-05-03 11:00:00,21.08,21.11,21.07,21.08,115600.0,15.5202,15.5423,15.5129,15.5202,115600.0
2005-05-03 11:05:00,21.07,21.08,21.06,21.08,257000.0,15.5129,15.5202,15.5055,15.5202,257000.0
2005-05-03 11:10:00,21.07,21.1,21.07,21.08,68200.0,15.5129,15.535,15.5129,15.5202,68200.0
2005-05-03 11:15:00,21.08,21.09,21.06,21.08,86800.0,15.5202,15.5276,15.5055,15.5202,86800.0
2005-05-03 11:20:00,21.09,21.11,21.08,21.1,82800.0,15.5276,15.5423,15.5202,15.535,82800.0
2005-05-03 11:25:00,21.1,21.1,21.07,21.09,85800.0,15.535,15.535,15.5129,15.5276,85800.0
2005-05-03 11:30:00,21.09,21.1,21.09,21.1,81600.0,15.5276,15.535,15.5276,15.535,81600.0
2005-05-03 11:35:00,21.1,21.1,21.09,21.1,67400.0,15.535,15.535,15.5276,15.535,67400.0
2005-05-03 11:40:00,21.1,21.1,21.08,21.08,111200.0,15.535,15.535,15.5202,15.5202,111200.0
2005-05-03 11:45:00,21.08,21.08,21.05,21.05,42800.0,15.5202,15.5202,15.4982,15.4982,42800.0
2005-05-03 11:50:00,21.05,21.07,21.04,21.07,56800.0,15.4982,15.5129,15.4908,15.5129,56800.0
2005-05-03 11:55:00,21.06,21.07,21.05,21.05,17000.0,15.5055,15.5129,15.4982,15.4982,17000.0
2005-05-03 12:00:00,21.05,21.07,21.04,21.06,142600.0,15.4982,15.5129,15.4908,15.5055,142600.0
2005-05-03 12:05:00,21.06,21.08,21.05,21.07,56400.0,15.5055,15.5202,15.4982,15.5129,56400.0
2005-05-03 12:10:00,21.07,21.07,21.05,21.06,81800.0,15.5129,15.5129,15.4982,15.5055,81800.0
2005-05-03 12:15:00,21.06,21.06,21.05,21.06,22400.0,15.5055,15.5055,15.4982,15.5055,22400.0
2005-05-03 12:20:00,21.06,21.07,21.06,21.06,34600.0,15.5055,15.5129,15.5055,15.5055,34600.0
2005-05-03 12:25:00,21.06,21.07,21.06,21.07,78800.0,15.5055,15.5129,15.5055,15.5129,78800.0
2005-05-03 12:30:00,21.07,21.08,21.06,21.07,65800.0,15.5129,15.5202,15.5055,15.5129,65800.0
2005-05-03 12:35:00,21.08,21.08,21.06,21.06,47200.0,15.5202,15.5202,15.5055,15.5055,47200.0
2005-05-03 12:40:00,21.06,21.08,21.04,21.07,57000.0,15.5055,15.5202,15.4908,15.5129,57000.0
2005-05-03 12:45:00,21.07,21.08,21.06,21.07,30200.0,15.5129,15.5202,15.5055,15.5129,30200.0
2005-05-03 12:50:00,21.07,21.08,21.06,21.07,64600.0,15.5129,15.5202,15.5055,15.5129,64600.0
2005-05-03 12:55:00,21.08,21.08,21.03,21.04,75800.0,15.5202,15.5202,15.4834,15.4908,75800.0
2005-05-03 13:00:00,21.04,21.07,21.03,21.06,64000.0,15.4908,15.5129,15.4834,15.5055,64000.0
2005-05-03 13:05:00,21.06,21.06,21.01,21.01,64800.0,15.5055,15.5055,15.4687,15.4687,64800.0
2005-05-03 13:10:00,21.01,21.04,21.0,21.03,64800.0,15.4687,15.4908,15.4613,15.4834,64800.0
2005-05-03 13:15:00,21.03,21.04,21.01,21.01,33000.0,15.4834,15.4908,15.4687,15.4687,33000.0
2005-05-03 13:20:00,21.01,21.02,21.0,21.0,141200.0,15.4687,15.4761,15.4613,15.4613,141200.0
2005-05-03 13:25:00,21.0,21.05,21.0,21.04,146200.0,15.4613,15.4982,15.4613,15.4908,146200.0
2005-05-03 13:30:00,21.04,21.05,21.04,21.04,62400.0,15.4908,15.4982,15.4908,15.4908,62400.0
2005-05-03 13:35:00,21.04,21.04,21.02,21.02,85600.0,15.4908,15.4908,15.4761,15.4761,85600.0
2005-05-03 13:40:00,21.02,21.04,21.02,21.03,37200.0,15.4761,15.4908,15.4761,15.4834,37200.0
2005-05-03 13:45:00,21.03,21.04,21.03,21.03,34800.0,15.4834,15.4908,15.4834,15.4834,34800.0
2005-05-03 13:50:00,21.03,21.04,21.02,21.03,79600.0,15.4834,15.4908,15.4761,15.4834,79600.0
2005-05-03 13:55:00,21.02,21.04,21.02,21.04,110800.0,15.4761,15.4908,15.4761,15.4908,110800.0
2005-05-03 14:00:00,21.03,21.03,21.02,21.02,336800.0,15.4834,15.4834,15.4761,15.4761,336800.0
2005-05-03 14:05:00,21.03,21.03,21.0,21.01,139800.0,15.4834,15.4834,15.4613,15.4687,139800.0
2005-05-03 14:10:00,21.0,21.07,21.0,21.07,79200.0,15.4613,15.5129,15.4613,15.5129,79200.0
2005-05-03 14:15:00,21.07,21.07,21.0,21.0,191800.0,15.5129,15.5129,15.4613,15.4613,191800.0
2005-05-03 14:20:00,21.0,21.03,21.0,21.02,258600.0,15.4613,15.4834,15.4613,15.4761,258600.0
2005-05-03 14:25:00,21.03,21.05,21.02,21.03,152400.0,15.4834,15.4982,15.4761,15.4834,152400.0
2005-05-03 14:30:00,21.03,21.06,21.03,21.06,146400.0,15.4834,15.5055,15.4834,15.5055,146400.0
2005-05-03 14:35:00,21.06,21.16,21.05,21.11,364000.0,15.5055,15.5791,15.4982,15.5423,364000.0
2005-05-03 14:40:00,21.09,21.11,21.02,21.02,55800.0,15.5276,15.5423,15.4761,15.4761,55800.0
2005-05-03 14:45:00,21.03,21.09,21.03,21.08,90800.0,15.4834,15.5276,15.4834,15.5202,90800.0
2005-05-03 14:50:00,21.09,21.09,21.04,21.04,90600.0,15.5276,15.5276,15.4908,15.4908,90600.0
2005-05-03 14:55:00,21.05,21.08,21.04,21.05,107800.0,15.4982,15.5202,15.4908,15.4982,107800.0
2005-05-03 15:00:00,21.05,21.06,21.02,21.03,87000.0,15.4982,15.5055,15.4761,15.4834,87000.0
2005-05-03 15:05:00,21.03,21.03,21.0,21.0,310800.0,15.4834,15.4834,15.4613,15.4613,310800.0
2005-05-03 15:10:00,21.0,21.0,20.95,20.97,292600.0,15.4613,15.4613,15.4245,15.4393,292600.0
2005-05-03 15:15:00,20.98,21.02,20.97,21.02,386400.0,15.4466,15.4761,15.4393,15.4761,386400.0
2005-05-03 15:20:00,21.02,21.03,21.0,21.02,650200.0,15.4761,15.4834,15.4613,15.4761,650200.0
2005-05-03 15:25:00,21.01,21.03,21.0,21.0,119400.0,15.4687,15.4834,15.4613,15.4613,119400.0
2005-05-03 15:30:00,21.0,21.02,21.0,21.0,333400.0,15.4613,15.4761,15.4613,15.4613,333400.0
2005-05-03 15:35:00,21.0,21.01,21.0,21.0,202600.0,15.4613,15.4687,15.4613,15.4613,202600.0
2005-05-03 15:40:00,21.0,21.0,21.0,21.0,247400.0,15.4613,15.4613,15.4613,15.4613,247400.0
2005-05-03 15:45:00,21.0,21.02,21.0,21.01,443600.0,15.4613,15.4761,15.4613,15.4687,443600.0
2005-05-03 15:50:00,21.02,21.02,21.0,21.0,475400.0,15.4761,15.4761,15.4613,15.4613,475400.0
2005-05-03 15:55:00,21.0,21.0,20.96,20.97,376800.0,15.4613,15.4613,15.4319,15.4393,376800.0
2005-05-04 09:30:00,21.02,21.07,21.0,21.07,150400.0,15.4761,15.5129,15.4613,15.5129,150400.0
2005-05-04 09:35:00,21.07,21.1,21.02,21.06,110200.0,15.5129,15.535,15.4761,15.5055,110200.0
2005-05-04 09:40:00,21.06,21.2,21.05,21.19,99800.0,15.5055,15.6086,15.4982,15.6012,99800.0
2005-05-04 09:45:00,21.2,21.2,21.03,21.03,98000.0,15.6086,15.6086,15.4834,15.4834,98000.0
2005-05-04 09:50:00,21.03,21.14,21.03,21.1,84200.0,15.4834,15.5644,15.4834,15.535,84200.0
2005-05-04 09:55:00,21.11,21.13,21.07,21.1,53200.0,15.5423,15.5571,15.5129,15.535,53200.0
2005-05-04 10:00:00,21.1,21.15,21.07,21.08,107800.0,15.535,15.5718,15.5129,15.5202,107800.0
2005-05-04 10:05:00,21.08,21.15,21.07,21.07,93600.0,15.5202,15.5718,15.5129,15.5129,93600.0
2005-05-04 10:10:00,21.08,21.12,21.08,21.11,51200.0,15.5202,15.5497,15.5202,15.5423,51200.0
2005-05-04 10:15:00,21.11,21.17,21.11,21.15,56600.0,15.5423,15.5865,15.5423,15.5718,56600.0
2005-05-04 10:20:00,21.15,21.18,21.11,21.13,67400.0,15.5718,15.5939,15.5423,15.5571,67400.0
2005-05-04 10:25:00,21.13,21.16,21.11,21.13,95000.0,15.5571,15.5791,15.5423,15.5571,95000.0
2005-05-04 10:30:00,21.11,21.12,20.96,20.97,287200.0,15.5423,15.5497,15.4319,15.4393,287200.0
2005-05-04 10:35:00,20.98,20.98,20.88,20.9,239600.0,15.4466,15.4466,15.373,15.3877,239600.0
2005-05-04 10:40:00,20.92,21.02,20.9,20.94,219200.0,15.4024,15.4761,15.3877,15.4172,219200.0
2005-05-04 10:45:00,20.95,21.03,20.92,21.03,126600.0,15.4245,15.4834,15.4024,15.4834,126600.0
2005-05-04 10:50:00,21.03,21.1,21.0,21.1,144000.0,15.4834,15.535,15.4613,15.535,144000.0
2005-05-04 10:55:00,21.09,21.13,21.08,21.09,113800.0,15.5276,15.5571,15.5202,15.5276,113800.0
2005-05-04 11:00:00,21.1,21.16,20.99,20.99,140000.0,15.535,15.5791,15.454,15.454,140000.0
2005-05-04 11:05:00,20.99,21.07,20.98,21.07,89400.0,15.454,15.5129,15.4466,15.5129,89400.0
2005-05-04 11:10:00,21.06,21.1,21.04,21.06,45600.0,15.5055,15.535,15.4908,15.5055,45600.0
2005-05-04 11:15:00,21.05,21.06,20.98,21.02,193800.0,15.4982,15.5055,15.4466,15.4761,193800.0
2005-05-04 11:20:00,21.02,21.04,20.96,21.02,130000.0,15.4761,15.4908,15.4319,15.4761,130000.0
2005-05-04 11:25:00,21.02,21.1,21.0,21.08,110400.0,15.4761,15.535,15.4613,15.5202,110400.0
2005-05-04 11:30:00,21.1,21.11,21.06,21.06,135000.0,15.535,15.5423,15.5055,15.5055,135000.0
2005-05-04 11:35:00,21.05,21.06,21.0,21.01,106200.0,15.4982,15.5055,15.4613,15.4687,106200.0
2005-05-04 11:40:00,21.02,21.1,21.01,21.09,83800.0,15.4761,15.535,15.4687,15.5276,83800.0
2005-05-04 11:45:00,21.09,21.13,21.08,21.11,105400.0,15.5276,15.5571,15.5202,15.5423,105400.0
2005-05-04 11:50:00,21.13,21.27,21.11,21.27,292400.0,15.5571,15.6601,15.5423,15.6601,292400.0
2005-05-04 11:55:00,21.27,21.29,21.25,21.29,278000.0,15.6601,15.6749,15.6454,15.6749,278000.0
2005-05-04 12:00:00,21.29,21.3,21.24,21.26,157800.0,15.6749,15.6822,15.638,15.6528,157800.0
2005-05-04 12:05:00,21.27,21.31,21.24,21.25,102800.0,15.6601,15.6896,15.638,15.6454,102800.0
2005-05-04 12:10:00,21.25,21.3,21.24,21.29,95600.0,15.6454,15.6822,15.638,15.6749,95600.0
2005-05-04 12:15:00,21.28,21.31,21.27,21.31,89000.0,15.6675,15.6896,15.6601,15.6896,89000.0
2005-05-04 12:20:00,21.3,21.43,21.28,21.42,367800.0,15.6822,15.7779,15.6675,15.7706,367800.0
2005-05-04 12:25:00,21.43,21.46,21.33,21.33,140400.0,15.7779,15.8,15.7043,15.7043,140400.0
2005-05-04 12:30:00,21.34,21.45,21.34,21.43,301000.0,15.7117,15.7927,15.7117,15.7779,301000.0
2005-05-04 12:35:00,21.42,21.43,21.35,21.36,76400.0,15.7706,15.7779,15.719,15.7264,76400.0
2005-05-04 12:40:00,21.36,21.36,21.34,21.34,30800.0,15.7264,15.7264,15.7117,15.7117,30800.0
2005-05-04 12:45:00,21.33,21.34,21.3,21.3,49400.0,15.7043,15.7117,15.6822,15.6822,49400.0
2005-05-04 12:50:00,21.3,21.31,21.27,21.3,92800.0,15.6822,15.6896,15.6601,15.6822,92800.0
2005-05-04 12:55:00,21.3,21.32,21.18,21.18,127200.0,15.6822,15.6969,15.5939,15.5939,127200.0
2005-05-04 13:00:00,21.18,21.21,21.17,21.2,138400.0,15.5939,15.616,15.5865,15.6086,138400.0
2005-05-04 13:05:00,21.21,21.21,21.19,21.21,82400.0,15.616,15.616,15.6012,15.616,82400.0
2005-05-04 13:10:00,21.22,21.22,21.17,21.18,45800.0,15.6233,15.6233,15.5865,15.5939,45800.0
2005-05-04 13:15:00,21.18,21.18,21.13,21.15,64200.0,15.5939,15.5939,15.5571,15.5718,64200.0
2005-05-04 13:20:00,21.15,21.17,21.15,21.17,27800.0,15.5718,15.5865,15.5718,15.5865,27800.0
2005-05-04 13:25:00,21.17,21.22,21.16,21.21,67800.0,15.5865,15.6233,15.5791,15.616,67800.0
2005-05-04 13:30:00,21.21,21.23,21.2,21.22,37000.0,15.616,15.6307,15.6086,15.6233,37000.0
2005-05-04 13:35:00,21.22,21.22,21.19,21.2,18200.0,15.6233,15.6233,15.6012,15.6086,18200.0
2005-05-04 13:40:00,21.21,21.21,21.14,21.15,41400.0,15.616,15.616,15.5644,15.5718,41400.0
2005-05-04 13:45:00,21.15,21.17,21.13,21.17,83200.0,15.5718,15.5865,15.5571,15.5865,83200.0
2005-05-04 13:50:00,21.17,21.23,21.16,21.18,155000.0,15.5865,15.6307,15.5791,15.5939,155000.0
2005-05-04 13:55:00,21.18,21.18,21.06,21.06,187000.0,15.5939,15.5939,15.5055,15.5055,187000.0
2005-05-04 14:00:00,21.06,21.12,21.04,21.12,126600.0,15.5055,15.5497,15.4908,15.5497,126600.0
2005-05-04 14:05:00,21.11,21.14,21.07,21.1,113800.0,15.5423,15.5644,15.5129,15.535,113800.0
2005-05-04 14:10:00,21.09,21.13,21.09,21.1,100600.0,15.5276,15.5571,15.5276,15.535,100600.0
2005-05-04 14:15:00,21.1,21.1,21.04,21.07,82600.0,15.535,15.535,15.4908,15.5129,82600.0
2005-05-04 14:20:00,21.07,21.09,21.04,21.09,77400.0,15.5129,15.5276,15.4908,15.5276,77400.0
2005-05-04 14:25:00,21.09,21.11,21.08,21.08,67400.0,15.5276,15.5423,15.5202,15.5202,67400.0
2005-05-04 14:30:00,21.07,21.07,21.03,21.03,60200.0,15.5129,15.5129,15.4834,15.4834,60200.0
2005-05-04 14:35:00,21.04,21.08,21.03,21.08,91800.0,15.4908,15.5202,15.4834,15.5202,91800.0
2005-05-04 14:40:00,21.08,21.13,21.06,21.13,73000.0,15.5202,15.5571,15.5055,15.5571,73000.0
2005-05-04 14:45:00,21.13,21.14,21.11,21.12,66400.0,15.5571,15.5644,15.5423,15.5497,66400.0
2005-05-04 14:50:00,21.12,21.15,21.11,21.11,69200.0,15.5497,15.5718,15.5423,15.5423,69200.0
2005-05-04 14:55:00,21.11,21.15,21.09,21.14,72600.0,15.5423,15.5718,15.5276,15.5644,72600.0
2005-05-04 15:00:00,21.14,21.17,21.14,21.14,41600.0,15.5644,15.5865,15.5644,15.5644,41600.0
2005-05-04 15:05:00,21.15,21.15,21.08,21.08,65600.0,15.5718,15.5718,15.5202,15.5202,65600.0
2005-05-04 15:10:00,21.08,21.1,21.07,21.1,114600.0,15.5202,15.535,15.5129,15.535,114600.0
2005-05-04 15:15:00,21.1,21.11,21.09,21.09,56000.0,15.535,15.5423,15.5276,15.5276,56000.0
2005-05-04 15:20:00,21.1,21.1,21.07,21.07,232000.0,15.535,15.535,15.5129,15.5129,232000.0
2005-05-04 15:25:00,21.07,21.11,21.07,21.1,87400.0,15.5129,15.5423,15.5129,15.535,87400.0
2005-05-04 15:30:00,21.1,21.11,21.08,21.08,113400.0,15.535,15.5423,15.5202,15.5202,113400.0
2005-05-04 15:35:00,21.08,21.1,21.05,21.1,199200.0,15.5202,15.535,15.4982,15.535,199200.0
2005-05-04 15:40:00,21.1,21.1,21.09,21.09,148800.0,15.535,15.535,15.5276,15.5276,148800.0
2005-05-04 15:45:00,21.09,21.09,21.08,21.09,89000.0,15.5276,15.5276,15.5202,15.5276,89000.0
2005-05-04 15:50:00,21.08,21.1,21.08,21.1,150400.0,15.5202,15.535,15.5202,15.535,150400.0
2005-05-04 15:55:00,21.1,21.11,21.09,21.1,335800.0,15.535,15.5423,15.5276,15.535,335800.0
2005-05-05 09:30:00,21.17,21.27,21.16,21.17,163200.0,15.5865,15.6601,15.5791,15.5865,163200.0
2005-05-05 09:35:00,21.17,21.29,21.13,21.25,94800.0,15.5865,15.6749,15.5571,15.6454,94800.0
2005-05-05 09:40:00,21.25,21.34,21.25,21.33,101400.0,15.6454,15.7117,15.6454,15.7043,101400.0
2005-05-05 09:45:00,21.33,21.44,21.33,21.44,245600.0,15.7043,15.7853,15.7043,15.7853,245600.0
2005-05-05 09:50:00,21.43,21.46,21.43,21.46,233400.0,15.7779,15.8,15.7779,15.8,233400.0
2005-05-05 09:55:00,21.46,21.48,21.34,21.37,173800.0,15.8,15.8147,15.7117,15.7338,173800.0
2005-05-05 10:00:00,21.36,21.49,21.34,21.49,168200.0,15.7264,15.8221,15.7117,15.8221,168200.0
2005-05-05 10:05:00,21.49,21.5,21.41,21.43,105000.0,15.8221,15.8295,15.7632,15.7779,105000.0
2005-05-05 10:10:00,21.43,21.46,21.4,21.4,102800.0,15.7779,15.8,15.7558,15.7558,102800.0
2005-05-05 10:15:00,21.4,21.43,21.36,21.4,182800.0,15.7558,15.7779,15.7264,15.7558,182800.0
2005-05-05 10:20:00,21.4,21.43,21.38,21.39,43800.0,15.7558,15.7779,15.7411,15.7485,43800.0
2005-05-05 10:25:00,21.38,21.4,21.34,21.34,34200.0,15.7411,15.7558,15.7117,15.7117,34200.0
2005-05-05 10:30:00,21.35,21.41,21.34,21.35,143000.0,15.719,15.7632,15.7117,15.719,143000.0
2005-05-05 10:35:00,21.35,21.36,21.27,21.27,101400.0,15.719,15.7264,15.6601,15.6601,101400.0
2005-05-05 10:40:00,21.27,21.29,21.23,21.24,271000.0,15.6601,15.6749,15.6307,15.638,271000.0
2005-05-05 10:45:00,21.24,21.43,21.24,21.38,165200.0,15.638,15.7779,15.638,15.7411,165200.0
2005-05-05 10:50:00,21.4,21.51,21.39,21.45,155600.0,15.7558,15.8368,15.7485,15.7927,155600.0
2005-05-05 10:55:00,21.45,21.5,21.44,21.5,58400.0,15.7927,15.8295,15.7853,15.8295,58400.0
2005-05-05 11:00:00,21.48,21.5,21.46,21.48,63000.0,15.8147,15.8295,15.8,15.8147,63000.0
2005-05-05 11:05:00,21.48,21.5,21.45,21.48,89000.0,15.8147,15.8295,15.7927,15.8147,89000.0
2005-05-05 11:10:00,21.48,21.52,21.47,21.52,84000.0,15.8147,15.8442,15.8074,15.8442,84000.0
2005-05-05 11:15:00,21.52,21.52,21.49,21.5,64200.0,15.8442,15.8442,15.8221,15.8295,64200.0
2005-05-05 11:20:00,21.5,21.53,21.5,21.5,87800.0,15.8295,15.8516,15.8295,15.8295,87800.0
2005-05-05 11:25:00,21.5,21.59,21.5,21.56,232800.0,15.8295,15.8957,15.8295,15.8736,232800.0
2005-05-05 11:30:00,21.56,21.56,21.46,21.47,203400.0,15.8736,15.8736,15.8,15.8074,203400.0
2005-05-05 11:35:00,21.47,21.5,21.44,21.46,87000.0,15.8074,15.8295,15.7853,15.8,87000.0
2005-05-05 11:40:00,21.46,21.5,21.45,21.5,79200.0,15.8,15.8295,15.7927,15.8295,79200.0
2005-05-05 11:45:00,21.5,21.52,21.49,21.5,37400.0,15.8295,15.8442,15.8221,15.8295,37400.0
2005-05-05 11:50:00,21.5,21.5,21.48,21.49,48800.0,15.8295,15.8295,15.8147,15.8221,48800.0
2005-05-05 11:55:00,21.48,21.5,21.48,21.49,22000.0,15.8147,15.8295,15.8147,15.8221,22000.0
2005-05-05 12:00:00,21.5,21.54,21.49,21.54,51600.0,15.8295,15.8589,15.8221,15.8589,51600.0
2005-05-05 12:05:00,21.53,21.54,21.5,21.52,38000.0,15.8516,15.8589,15.8295,15.8442,38000.0
2005-05-05 12:10:00,21.52,21.52,21.45,21.47,42600.0,15.8442,15.8442,15.7927,15.8074,42600.0
2005-05-05 12:15:00,21.46,21.46,21.38,21.38,32600.0,15.8,15.8,15.7411,15.7411,32600.0
2005-05-05 12:20:00,21.38,21.43,21.38,21.4,65400.0,15.7411,15.7779,15.7411,15.7558,65400.0
2005-05-05 12:25:00,21.41,21.43,21.38,21.38,41000.0,15.7632,15.7779,15.7411,15.7411,41000.0
2005-05-05 12:30:00,21.39,21.4,21.37,21.38,29400.0,15.7485,15.7558,15.7338,15.7411,29400.0
2005-05-05 12:35:00,21.38,21.39,21.32,21.32,74800.0,15.7411,15.7485,15.6969,15.6969,74800.0
2005-05-05 12:40:00,21.32,21.39,21.32,21.35,132000.0,15.6969,15.7485,15.6969,15.719,132000.0
2005-05-05 12:45:00,21.35,21.37,21.33,21.33,97000.0,15.719,15.7338,15.7043,15.7043,97000.0
2005-05-05 12:50:00,21.3,21.33,21.28,21.33,80600.0,15.6822,15.7043,15.6675,15.7043,80600.0
2005-05-05 12:55:00,21.33,21.33,21.19,21.19,101400.0,15.7043,15.7043,15.6012,15.6012,101400.0
2005-05-05 13:00:00,21.19,21.26,21.19,21.23,157200.0,15.6012,15.6528,15.6012,15.6307,157200.0
2005-05-05 13:05:00,21.23,21.3,21.21,21.27,91800.0,15.6307,15.6822,15.616,15.6601,91800.0
2005-05-05 13:10:00,21.28,21.28,21.16,21.18,98800.0,15.6675,15.6675,15.5791,15.5939,98800.0
2005-05-05 13:15:00,21.18,21.25,21.18,21.22,83000.0,15.5939,15.6454,15.5939,15.6233,83000.0
2005-05-05 13:20:00,21.22,21.25,21.2,21.22,110400.0,15.6233,15.6454,15.6086,15.6233,110400.0
2005-05-05 13:25:00,21.22,21.25,21.18,21.25,93800.0,15.6233,15.6454,15.5939,15.6454,93800.0
2005-05-05 13:30:00,21.25,21.28,21.23,21.27,75400.0,15.6454,15.6675,15.6307,15.6601,75400.0
2005-05-05 13:35:00,21.27,21.33,21.27,21.33,99800.0,15.6601,15.7043,15.6601,15.7043,99800.0
2005-05-05 13:40:00,21.33,21.33,21.28,21.28,109000.0,15.7043,15.7043,15.6675,15.6675,109000.0
2005-05-05 13:45:00,21.27,21.32,21.24,21.31,71200.0,15.6601,15.6969,15.638,15.6896,71200.0
2005-05-05 13:50:00,21.32,21.34,21.25,21.3,85200.0,15.6969,15.7117,15.6454,15.6822,85200.0
2005-05-05 13:55:00,21.3,21.31,21.27,21.3,52200.0,15.6822,15.6896,15.6601,15.6822,52200.0
2005-05-05 14:00:00,21.3,21.31,21.28,21.29,34800.0,15.6822,15.6896,15.6675,15.6749,34800.0
2005-05-05 14:05:00,21.28,21.28,21.23,21.23,47000.0,15.6675,15.6675,15.6307,15.6307,47000.0
2005-05-05 14:10:00,21.23,21.3,21.23,21.29,67400.0,15.6307,15.6822,15.6307,15.6749,67400.0
2005-05-05 14:15:00,21.29,21.35,21.29,21.35,47600.0,15.6749,15.719,15.6749,15.719,47600.0
2005-05-05 14:20:00,21.35,21.35,21.31,21.33,75200.0,15.719,15.719,15.6896,15.7043,75200.0
2005-05-05 14:25:00,21.34,21.35,21.31,21.33,64200.0,15.7117,15.719,15.6896,15.7043,64200.0
2005-05-05 14:30:00,21.33,21.37,21.33,21.34,116800.0,15.7043,15.7338,15.7043,15.7117,116800.0
2005-05-05 14:35:00,21.34,21.34,21.29,21.29,67000.0,15.7117,15.7117,15.6749,15.6749,67000.0
2005-05-05 14:40:00,21.29,21.3,21.23,21.24,100400.0,15.6749,15.6822,15.6307,15.638,100400.0
2005-05-05 14:45:00,21.23,21.35,21.23,21.33,107800.0,15.6307,15.719,15.6307,15.7043,107800.0
2005-05-05 14:50:00,21.33,21.33,21.26,21.28,71600.0,15.7043,15.7043,15.6528,15.6675,71600.0
2005-05-05 14:55:00,21.28,21.31,21.27,21.27,35600.0,15.6675,15.6896,15.6601,15.6601,35600.0
2005-05-05 15:00:00,21.27,21.31,21.27,21.31,78200.0,15.6601,15.6896,15.6601,15.6896,78200.0
2005-05-05 15:05:00,21.31,21.31,21.29,21.3,54200.0,15.6896,15.6896,15.6749,15.6822,54200.0
2005-05-05 15:10:00,21.3,21.33,21.29,21.29,94400.0,15.6822,15.7043,15.6749,15.6749,94400.0
2005-05-05 15:15:00,21.29,21.35,21.29,21.34,110800.0,15.6749,15.719,15.6749,15.7117,110800.0
2005-05-05 15:20:00,21.35,21.36,21.3,21.35,164000.0,15.719,15.7264,15.6822,15.719,164000.0
2005-05-05 15:25:00,21.35,21.36,21.32,21.32,119400.0,15.719,15.7264,15.6969,15.6969,119400.0
2005-05-05 15:30:00,21.33,21.34,21.31,21.33,136200.0,15.7043,15.7117,15.6896,15.7043,136200.0
2005-05-05 15:35:00,21.33,21.36,21.33,21.36,146800.0,15.7043,15.7264,15.7043,15.7264,146800.0
2005-05-05 15:40:00,21.36,21.36,21.33,21.34,105200.0,15.7264,15.7264,15.7043,15.7117,105200.0
2005-05-05 15:45:00,21.33,21.36,21.33,21.34,107400.0,15.7043,15.7264,15.7043,15.7117,107400.0
2005-05-05 15:50:00,21.35,21.35,21.32,21.34,116200.0,15.719,15.719,15.6969,15.7117,116200.0
2005-05-05 15:55:00,21.34,21.34,21.29,21.29,208400.0,15.7117,15.7117,15.6749,15.6749,208400.0
2005-05-06 09:30:00,21.44,21.52,21.43,21.49,131000.0,15.7853,15.8442,15.7779,15.8221,131000.0
2005-05-06 09:35:00,21.49,21.59,21.46,21.54,83400.0,15.8221,15.8957,15.8,15.8589,83400.0
2005-05-06 09:40:00,21.54,21.6,21.54,21.59,151000.0,15.8589,15.9031,15.8589,15.8957,151000.0
2005-05-06 09:45:00,21.59,21.71,21.55,21.7,156400.0,15.8957,15.9841,15.8663,15.9767,156400.0
2005-05-06 09:50:00,21.7,21.75,21.63,21.65,348400.0,15.9767,16.0135,15.9252,15.9399,348400.0
2005-05-06 09:55:00,21.65,21.69,21.63,21.69,79200.0,15.9399,15.9694,15.9252,15.9694,79200.0
2005-05-06 10:00:00,21.69,21.7,21.64,21.64,124000.0,15.9694,15.9767,15.9325,15.9325,124000.0
2005-05-06 10:05:00,21.64,21.7,21.63,21.68,107000.0,15.9325,15.9767,15.9252,15.962,107000.0
2005-05-06 10:10:00,21.68,21.68,21.63,21.67,92400.0,15.962,15.962,15.9252,15.9546,92400.0
2005-05-06 10:15:00,21.67,21.68,21.59,21.61,110600.0,15.9546,15.962,15.8957,15.9105,110600.0
2005-05-06 10:20:00,21.61,21.65,21.54,21.54,89800.0,15.9105,15.9399,15.8589,15.8589,89800.0
2005-05-06 10:25:00,21.56,21.58,21.47,21.53,183600.0,15.8736,15.8884,15.8074,15.8516,183600.0
2005-05-06 10:30:00,21.53,21.61,21.53,21.59,77200.0,15.8516,15.9105,15.8516,15.8957,77200.0
2005-05-06 10:35:00,21.59,21.59,21.53,21.58,46000.0,15.8957,15.8957,15.8516,15.8884,46000.0
2005-05-06 10:40:00,21.57,21.65,21.53,21.64,68400.0,15.881,15.9399,15.8516,15.9325,68400.0
2005-05-06 10:45:00,21.65,21.65,21.59,21.65,83600.0,15.9399,15.9399,15.8957,15.9399,83600.0
2005-05-06 10:50:00,21.64,21.66,21.53,21.54,81400.0,15.9325,15.9473,15.8516,15.8589,81400.0
2005-05-06 10:55:00,21.52,21.56,21.5,21.53,151200.0,15.8442,15.8736,15.8295,15.8516,151200.0
2005-05-06 11:00:00,21.53,21.57,21.5,21.53,98600.0,15.8516,15.881,15.8295,15.8516,98600.0
2005-05-06 11:05:00,21.53,21.55,21.5,21.53,64400.0,15.8516,15.8663,15.8295,15.8516,64400.0
2005-05-06 11:10:00,21.53,21.54,21.5,21.5,55800.0,15.8516,15.8589,15.8295,15.8295,55800.0
2005-05-06 11:15:00,21.5,21.5,21.43,21.43,90600.0,15.8295,15.8295,15.7779,15.7779,90600.0
2005-05-06 11:20:00,21.43,21.47,21.41,21.45,115400.0,15.7779,15.8074,15.7632,15.7927,115400.0
2005-05-06 11:25:00,21.45,21.49,21.43,21.46,57400.0,15.7927,15.8221,15.7779,15.8,57400.0
2005-05-06 11:30:00,21.45,21.5,21.43,21.5,70400.0,15.7927,15.8295,15.7779,15.8295,70400.0
2005-05-06 11:35:00,21.48,21.48,21.46,21.47,20800.0,15.8147,15.8147,15.8,15.8074,20800.0
2005-05-06 11:40:00,21.47,21.48,21.46,21.48,19800.0,15.8074,15.8147,15.8,15.8147,19800.0
2005-05-06 11:45:00,21.47,21.47,21.45,21.46,34600.0,15.8074,15.8074,15.7927,15.8,34600.0
2005-05-06 11:50:00,21.47,21.48,21.45,21.45,20600.0,15.8074,15.8147,15.7927,15.7927,20600.0
2005-05-06 11:55:00,21.46,21.46,21.43,21.43,24400.0,15.8,15.8,15.7779,15.7779,24400.0
2005-05-06 12:00:00,21.43,21.43,21.41,21.42,43200.0,15.7779,15.7779,15.7632,15.7706,43200.0
2005-05-06 12:05:00,21.43,21.43,21.38,21.38,28400.0,15.7779,15.7779,15.7411,15.7411,28400.0
2005-05-06 12:10:00,21.38,21.44,21.36,21.4,114000.0,15.7411,15.7853,15.7264,15.7558,114000.0
2005-05-06 12:15:00,21.4,21.41,21.37,21.41,67400.0,15.7558,15.7632,15.7338,15.7632,67400.0
2005-05-06 12:20:00,21.41,21.43,21.37,21.37,35600.0,15.7632,15.7779,15.7338,15.7338,35600.0
2005-05-06 12:25:00,21.36,21.39,21.35,21.38,71200.0,15.7264,15.7485,15.719,15.7411,71200.0
2005-05-06 12:30:00,21.37,21.39,21.35,21.39,55000.0,15.7338,15.7485,15.719,15.7485,55000.0
2005-05-06 12:35:00,21.39,21.41,21.37,21.37,34200.0,15.7485,15.7632,15.7338,15.7338,34200.0
2005-05-06 12:40:00,21.35,21.37,21.33,21.36,43000.0,15.719,15.7338,15.7043,15.7264,43000.0
2005-05-06 12:45:00,21.36,21.37,21.35,21.37,20800.0,15.7264,15.7338,15.719,15.7338,20800.0
2005-05-06 12:50:00,21.37,21.37,21.34,21.36,31600.0,15.7338,15.7338,15.7117,15.7264,31600.0
2005-05-06 12:55:00,21.36,21.36,21.31,21.33,60200.0,15.7264,15.7264,15.6896,15.7043,60200.0
2005-05-06 13:00:00,21.33,21.35,21.32,21.35,32800.0,15.7043,15.719,15.6969,15.719,32800.0
2005-05-06 13:05:00,21.36,21.4,21.35,21.39,70800.0,15.7264,15.7558,15.719,15.7485,70800.0
2005-05-06 13:10:00,21.38,21.4,21.35,21.36,34600.0,15.7411,15.7558,15.719,15.7264,34600.0
2005-05-06 13:15:00,21.35,21.35,21.3,21.33,44800.0,15.719,15.719,15.6822,15.7043,44800.0
2005-05-06 13:20:00,21.33,21.38,21.33,21.38,34800.0,15.7043,15.7411,15.7043,15.7411,34800.0
2005-05-06 13:25:00,21.39,21.4,21.35,21.4,87000.0,15.7485,15.7558,15.719,15.7558,87000.0
2005-05-06 13:30:00,21.4,21.4,21.34,21.38,72800.0,15.7558,15.7558,15.7117,15.7411,72800.0
2005-05-06 13:35:00,21.38,21.38,21.36,21.37,19800.0,15.7411,15.7411,15.7264,15.7338,19800.0
2005-05-06 13:40:00,21.38,21.39,21.36,21.38,24200.0,15.7411,15.7485,15.7264,15.7411,24200.0
2005-05-06 13:45:00,21.38,21.39,21.38,21.39,14000.0,15.7411,15.7485,15.7411,15.7485,14000.0
2005-05-06 13:50:00,21.38,21.39,21.35,21.35,40800.0,15.7411,15.7485,15.719,15.719,40800.0
2005-05-06 13:55:00,21.34,21.34,21.29,21.29,76600.0,15.7117,15.7117,15.6749,15.6749,76600.0
2005-05-06 14:00:00,21.29,21.3,21.21,21.23,128800.0,15.6749,15.6822,15.616,15.6307,128800.0
2005-05-06 14:05:00,21.22,21.29,21.22,21.28,90800.0,15.6233,15.6749,15.6233,15.6675,90800.0
2005-05-06 14:10:00,21.28,21.31,21.26,21.28,60800.0,15.6675,15.6896,15.6528,15.6675,60800.0
2005-05-06 14:15:00,21.28,21.28,21.25,21.27,64400.0,15.6675,15.6675,15.6454,15.6601,64400.0
2005-05-06 14:20:00,21.27,21.27,21.21,21.26,136800.0,15.6601,15.6601,15.616,15.6528,136800.0
2005-05-06 14:25:00,21.26,21.3,21.26,21.3,144000.0,15.6528,15.6822,15.6528,15.6822,144000.0
2005-05-06 14:30:00,21.3,21.3,21.25,21.26,109200.0,15.6822,15.6822,15.6454,15.6528,109200.0
2005-05-06 14:35:00,21.27,21.31,21.26,21.26,48800.0,15.6601,15.6896,15.6528,15.6528,48800.0
2005-05-06 14:40:00,21.27,21.28,21.25,21.27,34400.0,15.6601,15.6675,15.6454,15.6601,34400.0
2005-05-06 14:45:00,21.27,21.27,21.25,21.26,40200.0,15.6601,15.6601,15.6454,15.6528,40200.0
2005-05-06 14:50:00,21.26,21.27,21.25,21.27,69000.0,15.6528,15.6601,15.6454,15.6601,69000.0
2005-05-06 14:55:00,21.27,21.28,21.25,21.26,33200.0,15.6601,15.6675,15.6454,15.6528,33200.0
2005-05-06 15:00:00,21.26,21.26,21.24,21.25,57200.0,15.6528,15.6528,15.638,15.6454,57200.0
2005-05-06 15:05:00,21.24,21.25,21.21,21.25,71400.0,15.638,15.6454,15.616,15.6454,71400.0
2005-05-06 15:10:00,21.25,21.29,21.25,21.29,61600.0,15.6454,15.6749,15.6454,15.6749,61600.0
2005-05-06 15:15:00,21.29,21.29,21.25,21.25,71600.0,15.6749,15.6749,15.6454,15.6454,71600.0
2005-05-06 15:20:00,21.25,21.25,21.23,21.25,75600.0,15.6454,15.6454,15.6307,15.6454,75600.0
2005-05-06 15:25:00,21.24,21.28,21.23,21.25,92400.0,15.638,15.6675,15.6307,15.6454,92400.0
2005-05-06 15:30:00,21.26,21.27,21.24,21.25,74400.0,15.6528,15.6601,15.638,15.6454,74400.0
2005-05-06 15:35:00,21.26,21.26,21.23,21.24,69000.0,15.6528,15.6528,15.6307,15.638,69000.0
2005-05-06 15:40:00,21.24,21.25,21.24,21.24,49600.0,15.638,15.6454,15.638,15.638,49600.0
2005-05-06 15:45:00,21.24,21.27,21.23,21.25,53400.0,15.638,15.6601,15.6307,15.6454,53400.0
2005-05-06 15:50:00,21.25,21.25,21.21,21.21,99400.0,15.6454,15.6454,15.616,15.616,99400.0
2005-05-06 15:55:00,21.21,21.25,21.2,21.25,167600.0,15.616,15.6454,15.6086,15.6454,167600.0
2005-05-09 09:30:00,21.27,21.34,21.25,21.31,169200.0,15.6601,15.7117,15.6454,15.6896,169200.0
2005-05-09 09:35:00,21.31,21.35,21.27,21.29,75200.0,15.6896,15.719,15.6601,15.6749,75200.0
2005-05-09 09:40:00,21.29,21.35,21.27,21.32,65000.0,15.6749,15.719,15.6601,15.6969,65000.0
2005-05-09 09:45:00,21.33,21.38,21.29,21.29,115400.0,15.7043,15.7411,15.6749,15.6749,115400.0
2005-05-09 09:50:00,21.28,21.32,21.22,21.3,79600.0,15.6675,15.6969,15.6233,15.6822,79600.0
2005-05-09 09:55:00,21.29,21.31,21.25,21.31,76800.0,15.6749,15.6896,15.6454,15.6896,76800.0
2005-05-09 10:00:00,21.31,21.33,21.28,21.28,74000.0,15.6896,15.7043,15.6675,15.6675,74000.0
2005-05-09 10:05:00,21.25,21.38,21.25,21.35,85200.0,15.6454,15.7411,15.6454,15.719,85200.0
2005-05-09 10:10:00,21.36,21.39,21.34,21.34,88600.0,15.7264,15.7485,15.7117,15.7117,88600.0
2005-05-09 10:15:00,21.34,21.37,21.28,21.33,70200.0,15.7117,15.7338,15.6675,15.7043,70200.0
2005-05-09 10:20:00,21.34,21.45,21.33,21.44,75800.0,15.7117,15.7927,15.7043,15.7853,75800.0
2005-05-09 10:25:00,21.44,21.44,21.39,21.41,39200.0,15.7853,15.7853,15.7485,15.7632,39200.0
2005-05-09 10:30:00,21.42,21.5,21.42,21.5,155000.0,15.7706,15.8295,15.7706,15.8295,155000.0
2005-05-09 10:35:00,21.5,21.64,21.5,21.6,224800.0,15.8295,15.9325,15.8295,15.9031,224800.0
2005-05-09 10:40:00,21.6,21.61,21.53,21.55,169200.0,15.9031,15.9105,15.8516,15.8663,169200.0
2005-05-09 10:45:00,21.55,21.58,21.52,21.52,78400.0,15.8663,15.8884,15.8442,15.8442,78400.0
2005-05-09 10:50:00,21.52,21.54,21.5,21.5,330400.0,15.8442,15.8589,15.8295,15.8295,330400.0
2005-05-09 10:55:00,21.5,21.51,21.48,21.49,61800.0,15.8295,15.8368,15.8147,15.8221,61800.0
2005-05-09 11:00:00,21.49,21.52,21.49,21.5,93800.0,15.8221,15.8442,15.8221,15.8295,93800.0
2005-05-09 11:05:00,21.5,21.52,21.48,21.49,102400.0,15.8295,15.8442,15.8147,15.8221,102400.0
2005-05-09 11:10:00,21.48,21.48,21.44,21.47,84200.0,15.8147,15.8147,15.7853,15.8074,84200.0
2005-05-09 11:15:00,21.47,21.48,21.42,21.42,31000.0,15.8074,15.8147,15.7706,15.7706,31000.0
2005-05-09 11:20:00,21.42,21.45,21.39,21.43,58800.0,15.7706,15.7927,15.7485,15.7779,58800.0
2005-05-09 11:25:00,21.43,21.46,21.43,21.43,39400.0,15.7779,15.8,15.7779,15.7779,39400.0
2005-05-09 11:30:00,21.43,21.48,21.43,21.46,65800.0,15.7779,15.8147,15.7779,15.8,65800.0
2005-05-09 11:35:00,21.46,21.48,21.44,21.46,83800.0,15.8,15.8147,15.7853,15.8,83800.0
2005-05-09 11:40:00,21.47,21.49,21.42,21.43,85000.0,15.8074,15.8221,15.7706,15.7779,85000.0
2005-05-09 11:45:00,21.43,21.49,21.43,21.48,130800.0,15.7779,15.8221,15.7779,15.8147,130800.0
2005-05-09 11:50:00,21.48,21.5,21.47,21.5,49200.0,15.8147,15.8295,15.8074,15.8295,49200.0
2005-05-09 11:55:00,21.5,21.52,21.49,21.5,75400.0,15.8295,15.8442,15.8221,15.8295,75400.0
2005-05-09 12:00:00,21.5,21.5,21.47,21.48,27400.0,15.8295,15.8295,15.8074,15.8147,27400.0
2005-05-09 12:05:00,21.48,21.49,21.46,21.49,85800.0,15.8147,15.8221,15.8,15.8221,85800.0
2005-05-09 12:10:00,21.48,21.5,21.48,21.49,62400.0,15.8147,15.8295,15.8147,15.8221,62400.0
2005-05-09 12:15:00,21.49,21.51,21.48,21.49,153800.0,15.8221,15.8368,15.8147,15.8221,153800.0
2005-05-09 12:20:00,21.49,21.5,21.47,21.47,24000.0,15.8221,15.8295,15.8074,15.8074,24000.0
2005-05-09 12:25:00,21.47,21.47,21.45,21.46,26400.0,15.8074,15.8074,15.7927,15.8,26400.0
2005-05-09 12:30:00,21.46,21.5,21.46,21.49,52600.0,15.8,15.8295,15.8,15.8221,52600.0
2005-05-09 12:35:00,21.49,21.5,21.49,21.5,34800.0,15.8221,15.8295,15.8221,15.8295,34800.0
2005-05-09 12:40:00,21.5,21.5,21.45,21.46,45600.0,15.8295,15.8295,15.7927,15.8,45600.0
2005-05-09 12:45:00,21.46,21.48,21.45,21.46,40000.0,15.8,15.8147,15.7927,15.8,40000.0
2005-05-09 12:50:00,21.46,21.49,21.45,21.47,27000.0,15.8,15.8221,15.7927,15.8074,27000.0
2005-05-09 12:55:00,21.47,21.47,21.45,21.47,38600.0,15.8074,15.8074,15.7927,15.8074,38600.0
2005-05-09 13:00:00,21.47,21.47,21.46,21.47,37800.0,15.8074,15.8074,15.8,15.8074,37800.0
2005-05-09 13:05:00,21.47,21.49,21.47,21.48,49000.0,15.8074,15.8221,15.8074,15.8147,49000.0
2005-05-09 13:10:00,21.48,21.48,21.47,21.47,23400.0,15.8147,15.8147,15.8074,15.8074,23400.0
2005-05-09 13:15:00,21.47,21.48,21.47,21.48,42000.0,15.8074,15.8147,15.8074,15.8147,42000.0
2005-05-09 13:20:00,21.48,21.48,21.45,21.47,25200.0,15.8147,15.8147,15.7927,15.8074,25200.0
2005-05-09 13:25:00,21.47,21.47,21.45,21.45,12400.0,15.8074,15.8074,15.7927,15.7927,12400.0
2005-05-09 13:30:00,21.45,21.48,21.45,21.48,40600.0,15.7927,15.8147,15.7927,15.8147,40600.0
2005-05-09 13:35:00,21.48,21.48,21.46,21.47,33000.0,15.8147,15.8147,15.8,15.8074,33000.0
2005-05-09 13:40:00,21.46,21.5,21.46,21.49,44000.0,15.8,15.8295,15.8,15.8221,44000.0
2005-05-09 13:45:00,21.49,21.5,21.48,21.49,19800.0,15.8221,15.8295,15.8147,15.8221,19800.0
2005-05-09 13:50:00,21.48,21.52,21.48,21.51,60200.0,15.8147,15.8442,15.8147,15.8368,60200.0
2005-05-09 13:55:00,21.51,21.55,21.51,21.54,75400.0,15.8368,15.8663,15.8368,15.8589,75400.0
2005-05-09 14:00:00,21.54,21.57,21.53,21.54,103000.0,15.8589,15.881,15.8516,15.8589,103000.0
2005-05-09 14:05:00,21.54,21.55,21.5,21.5,115000.0,15.8589,15.8663,15.8295,15.8295,115000.0
2005-05-09 14:10:00,21.5,21.5,21.49,21.49,34600.0,15.8295,15.8295,15.8221,15.8221,34600.0
2005-05-09 14:15:00,21.49,21.52,21.49,21.5,44800.0,15.8221,15.8442,15.8221,15.8295,44800.0
2005-05-09 14:20:00,21.51,21.54,21.5,21.52,11800.0,15.8368,15.8589,15.8295,15.8442,11800.0
2005-05-09 14:25:00,21.52,21.54,21.5,21.54,83200.0,15.8442,15.8589,15.8295,15.8589,83200.0
2005-05-09 14:30:00,21.54,21.55,21.52,21.54,30600.0,15.8589,15.8663,15.8442,15.8589,30600.0
2005-05-09 14:35:00,21.54,21.55,21.53,21.54,30200.0,15.8589,15.8663,15.8516,15.8589,30200.0
2005-05-09 14:40:00,21.54,21.56,21.54,21.56,38400.0,15.8589,15.8736,15.8589,15.8736,38400.0
2005-05-09 14:45:00,21.56,21.57,21.54,21.55,112000.0,15.8736,15.881,15.8589,15.8663,112000.0
2005-05-09 14:50:00,21.55,21.55,21.52,21.53,41200.0,15.8663,15.8663,15.8442,15.8516,41200.0
2005-05-09 14:55:00,21.52,21.53,21.5,21.51,37800.0,15.8442,15.8516,15.8295,15.8368,37800.0
2005-05-09 15:00:00,21.51,21.53,21.51,21.52,25800.0,15.8368,15.8516,15.8368,15.8442,25800.0
2005-05-09 15:05:00,21.52,21.52,21.48,21.49,113400.0,15.8442,15.8442,15.8147,15.8221,113400.0
2005-05-09 15:10:00,21.49,21.49,21.45,21.47,87400.0,15.8221,15.8221,15.7927,15.8074,87400.0
2005-05-09 15:15:00,21.48,21.49,21.47,21.49,78600.0,15.8147,15.8221,15.8074,15.8221,78600.0
2005-05-09 15:20:00,21.48,21.49,21.47,21.47,39200.0,15.8147,15.8221,15.8074,15.8074,39200.0
2005-05-09 15:25:00,21.47,21.49,21.46,21.49,66200.0,15.8074,15.8221,15.8,15.8221,66200.0
2005-05-09 15:30:00,21.48,21.5,21.46,21.49,99200.0,15.8147,15.8295,15.8,15.8221,99200.0
2005-05-09 15:35:00,21.49,21.5,21.48,21.48,36200.0,15.8221,15.8295,15.8147,15.8147,36200.0
2005-05-09 15:40:00,21.48,21.51,21.48,21.5,94000.0,15.8147,15.8368,15.8147,15.8295,94000.0
2005-05-09 15:45:00,21.5,21.53,21.5,21.52,93400.0,15.8295,15.8516,15.8295,15.8442,93400.0
2005-05-09 15:50:00,21.51,21.54,21.5,21.54,119800.0,15.8368,15.8589,15.8295,15.8589,119800.0
2005-05-09 15:55:00,21.54,21.59,21.54,21.57,220800.0,15.8589,15.8957,15.8589,15.881,220800.0
2005-05-10 09:30:00,21.58,21.66,21.58,21.63,270600.0,15.8884,15.9473,15.8884,15.9252,270600.0
2005-05-10 09:35:00,21.63,21.63,21.43,21.48,162000.0,15.9252,15.9252,15.7779,15.8147,162000.0
2005-05-10 09:40:00,21.48,21.5,21.46,21.46,135000.0,15.8147,15.8295,15.8,15.8,135000.0
2005-05-10 09:45:00,21.46,21.46,21.4,21.4,104800.0,15.8,15.8,15.7558,15.7558,104800.0
2005-05-10 09:50:00,21.4,21.45,21.36,21.39,107000.0,15.7558,15.7927,15.7264,15.7485,107000.0
2005-05-10 09:55:00,21.39,21.43,21.38,21.39,49800.0,15.7485,15.7779,15.7411,15.7485,49800.0
2005-05-10 10:00:00,21.4,21.41,21.39,21.41,112200.0,15.7558,15.7632,15.7485,15.7632,112200.0
2005-05-10 10:05:00,21.41,21.53,21.41,21.53,154400.0,15.7632,15.8516,15.7632,15.8516,154400.0
2005-05-10 10:10:00,21.53,21.57,21.5,21.52,169200.0,15.8516,15.881,15.8295,15.8442,169200.0
2005-05-10 10:15:00,21.52,21.56,21.5,21.54,86200.0,15.8442,15.8736,15.8295,15.8589,86200.0
2005-05-10 10:20:00,21.54,21.61,21.54,21.59,112200.0,15.8589,15.9105,15.8589,15.8957,112200.0
2005-05-10 10:25:00,21.59,21.61,21.56,21.6,85800.0,15.8957,15.9105,15.8736,15.9031,85800.0
2005-05-10 10:30:00,21.6,21.61,21.58,21.59,59600.0,15.9031,15.9105,15.8884,15.8957,59600.0
2005-05-10 10:35:00,21.6,21.6,21.54,21.55,82000.0,15.9031,15.9031,15.8589,15.8663,82000.0
2005-05-10 10:40:00,21.55,21.58,21.54,21.54,83000.0,15.8663,15.8884,15.8589,15.8589,83000.0
2005-05-10 10:45:00,21.55,21.55,21.51,21.54,46800.0,15.8663,15.8663,15.8368,15.8589,46800.0
2005-05-10 10:50:00,21.55,21.55,21.52,21.53,18400.0,15.8663,15.8663,15.8442,15.8516,18400.0
2005-05-10 10:55:00,21.53,21.54,21.52,21.53,82600.0,15.8516,15.8589,15.8442,15.8516,82600.0
2005-05-10 11:00:00,21.54,21.54,21.5,21.5,68400.0,15.8589,15.8589,15.8295,15.8295,68400.0
2005-05-10 11:05:00,21.5,21.54,21.5,21.54,68800.0,15.8295,15.8589,15.8295,15.8589,68800.0
2005-05-10 11:10:00,21.54,21.59,21.54,21.55,250600.0,15.8589,15.8957,15.8589,15.8663,250600.0
2005-05-10 11:15:00,21.56,21.57,21.55,21.55,35600.0,15.8736,15.881,15.8663,15.8663,35600.0
2005-05-10 11:20:00,21.55,21.55,21.52,21.55,47400.0,15.8663,15.8663,15.8442,15.8663,47400.0
2005-05-10 11:25:00,21.55,21.56,21.55,21.55,40800.0,15.8663,15.8736,15.8663,15.8663,40800.0
2005-05-10 11:30:00,21.55,21.56,21.52,21.54,47200.0,15.8663,15.8736,15.8442,15.8589,47200.0
2005-05-10 11:35:00,21.54,21.55,21.54,21.55,51800.0,15.8589,15.8663,15.8589,15.8663,51800.0
2005-05-10 11:40:00,21.55,21.57,21.54,21.55,66000.0,15.8663,15.881,15.8589,15.8663,66000.0
2005-05-10 11:45:00,21.56,21.57,21.54,21.56,52200.0,15.8736,15.881,15.8589,15.8736,52200.0
2005-05-10 11:50:00,21.56,21.56,21.52,21.53,76400.0,15.8736,15.8736,15.8442,15.8516,76400.0
2005-05-10 11:55:00,21.53,21.53,21.45,21.45,196200.0,15.8516,15.8516,15.7927,15.7927,196200.0
2005-05-10 12:00:00,21.45,21.45,21.38,21.38,205200.0,15.7927,15.7927,15.7411,15.7411,205200.0
2005-05-10 12:05:00,21.38,21.46,21.38,21.46,112800.0,15.7411,15.8,15.7411,15.8,112800.0
2005-05-10 12:10:00,21.45,21.46,21.42,21.43,48000.0,15.7927,15.8,15.7706,15.7779,48000.0
2005-05-10 12:15:00,21.43,21.44,21.42,21.44,31400.0,15.7779,15.7853,15.7706,15.7853,31400.0
2005-05-10 12:20:00,21.44,21.45,21.42,21.42,35800.0,15.7853,15.7927,15.7706,15.7706,35800.0
2005-05-10 12:25:00,21.42,21.42,21.39,21.39,48600.0,15.7706,15.7706,15.7485,15.7485,48600.0
2005-05-10 12:30:00,21.39,21.4,21.34,21.36,101200.0,15.7485,15.7558,15.7117,15.7264,101200.0
2005-05-10 12:35:00,21.36,21.4,21.36,21.39,55800.0,15.7264,15.7558,15.7264,15.7485,55800.0
2005-05-10 12:40:00,21.38,21.4,21.36,21.36,37600.0,15.7411,15.7558,15.7264,15.7264,37600.0
2005-05-10 12:45:00,21.36,21.4,21.36,21.38,48600.0,15.7264,15.7558,15.7264,15.7411,48600.0
2005-05-10 12:50:00,21.38,21.39,21.37,21.39,46000.0,15.7411,15.7485,15.7338,15.7485,46000.0
2005-05-10 12:55:00,21.39,21.44,21.38,21.43,78400.0,15.7485,15.7853,15.7411,15.7779,78400.0
2005-05-10 13:00:00,21.43,21.49,21.43,21.48,77000.0,15.7779,15.8221,15.7779,15.8147,77000.0
2005-05-10 13:05:00,21.48,21.49,21.41,21.41,39400.0,15.8147,15.8221,15.7632,15.7632,39400.0
2005-05-10 13:10:00,21.41,21.41,21.4,21.4,22400.0,15.7632,15.7632,15.7558,15.7558,22400.0
2005-05-10 13:15:00,21.4,21.42,21.38,21.39,63000.0,15.7558,15.7706,15.7411,15.7485,63000.0
2005-05-10 13:20:00,21.39,21.39,21.36,21.36,30800.0,15.7485,15.7485,15.7264,15.7264,30800.0
2005-05-10 13:25:00,21.36,21.41,21.36,21.38,56400.0,15.7264,15.7632,15.7264,15.7411,56400.0
2005-05-10 13:30:00,21.38,21.4,21.38,21.38,37600.0,15.7411,15.7558,15.7411,15.7411,37600.0
2005-05-10 13:35:00,21.39,21.39,21.36,21.36,38400.0,15.7485,15.7485,15.7264,15.7264,38400.0
2005-05-10 13:40:00,21.36,21.36,21.35,21.36,44400.0,15.7264,15.7264,15.719,15.7264,44400.0
2005-05-10 13:45:00,21.36,21.39,21.35,21.36,120200.0,15.7264,15.7485,15.719,15.7264,120200.0
2005-05-10 13:50:00,21.36,21.37,21.32,21.32,42800.0,15.7264,15.7338,15.6969,15.6969,42800.0
2005-05-10 13:55:00,21.33,21.33,21.28,21.29,48000.0,15.7043,15.7043,15.6675,15.6749,48000.0
2005-05-10 14:00:00,21.29,21.34,21.29,21.32,105200.0,15.6749,15.7117,15.6749,15.6969,105200.0
2005-05-10 14:05:00,21.33,21.34,21.29,21.29,24800.0,15.7043,15.7117,15.6749,15.6749,24800.0
2005-05-10 14:10:00,21.29,21.3,21.23,21.24,90400.0,15.6749,15.6822,15.6307,15.638,90400.0
2005-05-10 14:15:00,21.24,21.24,21.21,21.24,98800.0,15.638,15.638,15.616,15.638,98800.0
2005-05-10 14:20:00,21.24,21.25,21.22,21.23,67800.0,15.638,15.6454,15.6233,15.6307,67800.0
2005-05-10 14:25:00,21.22,21.23,21.17,21.2,114600.0,15.6233,15.6307,15.5865,15.6086,114600.0
2005-05-10 14:30:00,21.2,21.24,21.2,21.23,43800.0,15.6086,15.638,15.6086,15.6307,43800.0
2005-05-10 14:35:00,21.23,21.23,21.17,21.18,77800.0,15.6307,15.6307,15.5865,15.5939,77800.0
2005-05-10 14:40:00,21.18,21.18,21.13,21.16,144200.0,15.5939,15.5939,15.5571,15.5791,144200.0
2005-05-10 14:45:00,21.16,21.23,21.16,21.18,125000.0,15.5791,15.6307,15.5791,15.5939,125000.0
2005-05-10 14:50:00,21.18,21.21,21.16,21.18,65800.0,15.5939,15.616,15.5791,15.5939,65800.0
2005-05-10 14:55:00,21.17,21.18,21.14,21.15,69600.0,15.5865,15.5939,15.5644,15.5718,69600.0
2005-05-10 15:00:00,21.15,21.15,21.11,21.11,142800.0,15.5718,15.5718,15.5423,15.5423,142800.0
2005-05-10 15:05:00,21.11,21.14,21.11,21.14,130400.0,15.5423,15.5644,15.5423,15.5644,130400.0
2005-05-10 15:10:00,21.14,21.17,21.14,21.15,54400.0,15.5644,15.5865,15.5644,15.5718,54400.0
2005-05-10 15:15:00,21.15,21.15,21.14,21.14,68600.0,15.5718,15.5718,15.5644,15.5644,68600.0
2005-05-10 15:20:00,21.14,21.16,21.13,21.14,107800.0,15.5644,15.5791,15.5571,15.5644,107800.0
2005-05-10 15:25:00,21.15,21.17,21.09,21.09,119200.0,15.5718,15.5865,15.5276,15.5276,119200.0
2005-05-10 15:30:00,21.09,21.1,21.05,21.05,146400.0,15.5276,15.535,15.4982,15.4982,146400.0
2005-05-10 15:35:00,21.05,21.05,21.01,21.02,138600.0,15.4982,15.4982,15.4687,15.4761,138600.0
2005-05-10 15:40:00,21.02,21.11,21.02,21.11,184000.0,15.4761,15.5423,15.4761,15.5423,184000.0
2005-05-10 15:45:00,21.11,21.11,21.1,21.11,110800.0,15.5423,15.5423,15.535,15.5423,110800.0
2005-05-10 15:50:00,21.11,21.11,21.08,21.09,138800.0,15.5423,15.5423,15.5202,15.5276,138800.0
2005-05-10 15:55:00,21.1,21.1,21.05,21.09,230600.0,15.535,15.535,15.4982,15.5276,230600.0
2005-05-11 09:30:00,21.09,21.18,21.0,21.18,357800.0,15.5276,15.5939,15.4613,15.5939,357800.0
2005-05-11 09:35:00,21.18,21.18,21.13,21.13,102200.0,15.5939,15.5939,15.5571,15.5571,102200.0
2005-05-11 09:40:00,21.13,21.13,21.07,21.08,116200.0,15.5571,15.5571,15.5129,15.5202,116200.0
2005-05-11 09:45:00,21.04,21.1,21.03,21.05,76000.0,15.4908,15.535,15.4834,15.4982,76000.0
2005-05-11 09:50:00,21.05,21.08,21.04,21.05,84000.0,15.4982,15.5202,15.4908,15.4982,84000.0
2005-05-11 09:55:00,21.05,21.09,21.04,21.08,57200.0,15.4982,15.5276,15.4908,15.5202,57200.0
2005-05-11 10:00:00,21.08,21.09,21.02,21.05,88800.0,15.5202,15.5276,15.4761,15.4982,88800.0
2005-05-11 10:05:00,21.05,21.11,21.04,21.1,63800.0,15.4982,15.5423,15.4908,15.535,63800.0
2005-05-11 10:10:00,21.11,21.11,21.03,21.03,61600.0,15.5423,15.5423,15.4834,15.4834,61600.0
2005-05-11 10:15:00,21.03,21.07,21.01,21.03,96200.0,15.4834,15.5129,15.4687,15.4834,96200.0
2005-05-11 10:20:00,21.04,21.06,21.01,21.03,63800.0,15.4908,15.5055,15.4687,15.4834,63800.0
2005-05-11 10:25:00,21.03,21.05,21.03,21.05,49800.0,15.4834,15.4982,15.4834,15.4982,49800.0
2005-05-11 10:30:00,21.05,21.06,20.99,21.03,354000.0,15.4982,15.5055,15.454,15.4834,354000.0
2005-05-11 10:35:00,21.03,21.15,21.03,21.15,311800.0,15.4834,15.5718,15.4834,15.5718,311800.0
2005-05-11 10:40:00,21.14,21.17,21.07,21.14,142800.0,15.5644,15.5865,15.5129,15.5644,142800.0
2005-05-11 10:45:00,21.15,21.27,21.15,21.23,153800.0,15.5718,15.6601,15.5718,15.6307,153800.0
2005-05-11 10:50:00,21.23,21.27,21.14,21.27,164400.0,15.6307,15.6601,15.5644,15.6601,164400.0
2005-05-11 10:55:00,21.27,21.27,21.16,21.19,56200.0,15.6601,15.6601,15.5791,15.6012,56200.0
2005-05-11 11:00:00,21.19,21.19,21.16,21.18,52000.0,15.6012,15.6012,15.5791,15.5939,52000.0
2005-05-11 11:05:00,21.18,21.23,21.17,21.17,34200.0,15.5939,15.6307,15.5865,15.5865,34200.0
2005-05-11 11:10:00,21.17,21.17,21.09,21.11,103800.0,15.5865,15.5865,15.5276,15.5423,103800.0
2005-05-11 11:15:00,21.11,21.15,21.05,21.1,60000.0,15.5423,15.5718,15.4982,15.535,60000.0
2005-05-11 11:20:00,21.08,21.15,21.05,21.15,79800.0,15.5202,15.5718,15.4982,15.5718,79800.0
2005-05-11 11:25:00,21.13,21.16,21.13,21.15,55400.0,15.5571,15.5791,15.5571,15.5718,55400.0
2005-05-11 11:30:00,21.15,21.18,21.14,21.18,108400.0,15.5718,15.5939,15.5644,15.5939,108400.0
2005-05-11 11:35:00,21.18,21.24,21.17,21.23,88200.0,15.5939,15.638,15.5865,15.6307,88200.0
2005-05-11 11:40:00,21.23,21.24,21.18,21.18,73800.0,15.6307,15.638,15.5939,15.5939,73800.0
2005-05-11 11:45:00,21.18,21.22,21.18,21.18,56600.0,15.5939,15.6233,15.5939,15.5939,56600.0
2005-05-11 11:50:00,21.18,21.2,21.18,21.2,20600.0,15.5939,15.6086,15.5939,15.6086,20600.0
2005-05-11 11:55:00,21.2,21.22,21.18,21.21,22600.0,15.6086,15.6233,15.5939,15.616,22600.0
2005-05-11 12:00:00,21.22,21.22,21.2,21.21,25400.0,15.6233,15.6233,15.6086,15.616,25400.0
2005-05-11 12:05:00,21.2,21.2,21.11,21.17,234200.0,15.6086,15.6086,15.5423,15.5865,234200.0
2005-05-11 12:10:00,21.16,21.18,21.1,21.17,138200.0,15.5791,15.5939,15.535,15.5865,138200.0
2005-05-11 12:15:00,21.17,21.21,21.14,21.18,51600.0,15.5865,15.616,15.5644,15.5939,51600.0
2005-05-11 12:20:00,21.17,21.18,21.17,21.18,12200.0,15.5865,15.5939,15.5865,15.5939,12200.0
2005-05-11 12:25:00,21.18,21.22,21.18,21.21,40800.0,15.5939,15.6233,15.5939,15.616,40800.0
2005-05-11 12:30:00,21.21,21.22,21.15,21.15,90600.0,15.616,15.6233,15.5718,15.5718,90600.0
2005-05-11 12:35:00,21.16,21.22,21.16,21.22,41400.0,15.5791,15.6233,15.5791,15.6233,41400.0
2005-05-11 12:40:00,21.21,21.22,21.14,21.17,45000.0,15.616,15.6233,15.5644,15.5865,45000.0
2005-05-11 12:45:00,21.17,21.21,21.14,21.18,65000.0,15.5865,15.616,15.5644,15.5939,65000.0
2005-05-11 12:50:00,21.17,21.19,21.15,21.16,27400.0,15.5865,15.6012,15.5718,15.5791,27400.0
2005-05-11 12:55:00,21.15,21.2,21.15,21.18,69400.0,15.5718,15.6086,15.5718,15.5939,69400.0
2005-05-11 13:00:00,21.19,21.21,21.18,21.21,67600.0,15.6012,15.616,15.5939,15.616,67600.0
2005-05-11 13:05:00,21.19,21.2,21.13,21.13,68400.0,15.6012,15.6086,15.5571,15.5571,68400.0
2005-05-11 13:10:00,21.11,21.17,21.09,21.16,129200.0,15.5423,15.5865,15.5276,15.5791,129200.0
2005-05-11 13:15:00,21.15,21.2,21.14,21.18,50400.0,15.5718,15.6086,15.5644,15.5939,50400.0
2005-05-11 13:20:00,21.18,21.18,21.15,21.17,25000.0,15.5939,15.5939,15.5718,15.5865,25000.0
2005-05-11 13:25:00,21.17,21.17,21.15,21.15,27600.0,15.5865,15.5865,15.5718,15.5718,27600.0
2005-05-11 13:30:00,21.15,21.16,21.15,21.15,29400.0,15.5718,15.5791,15.5718,15.5718,29400.0
2005-05-11 13:35:00,21.15,21.16,21.14,21.14,66400.0,15.5718,15.5791,15.5644,15.5644,66400.0
2005-05-11 13:40:00,21.14,21.2,21.11,21.14,72400.0,15.5644,15.6086,15.5423,15.5644,72400.0
2005-05-11 13:45:00,21.14,21.21,21.13,21.21,108000.0,15.5644,15.616,15.5571,15.616,108000.0
2005-05-11 13:50:00,21.2,21.21,21.16,21.16,24600.0,15.6086,15.616,15.5791,15.5791,24600.0
2005-05-11 13:55:00,21.16,21.2,21.16,21.19,29000.0,15.5791,15.6086,15.5791,15.6012,29000.0
2005-05-11 14:00:00,21.18,21.2,21.17,21.19,54400.0,15.5939,15.6086,15.5865,15.6012,54400.0
2005-05-11 14:05:00,21.2,21.23,21.18,21.23,40000.0,15.6086,15.6307,15.5939,15.6307,40000.0
2005-05-11 14:10:00,21.23,21.28,21.22,21.27,77600.0,15.6307,15.6675,15.6233,15.6601,77600.0
2005-05-11 14:15:00,21.27,21.28,21.25,21.28,59000.0,15.6601,15.6675,15.6454,15.6675,59000.0
2005-05-11 14:20:00,21.28,21.28,21.19,21.21,62200.0,15.6675,15.6675,15.6012,15.616,62200.0
2005-05-11 14:25:00,21.21,21.24,21.21,21.23,91400.0,15.616,15.638,15.616,15.6307,91400.0
2005-05-11 14:30:00,21.23,21.25,21.21,21.22,17800.0,15.6307,15.6454,15.616,15.6233,17800.0
2005-05-11 14:35:00,21.22,21.23,21.21,21.22,21400.0,15.6233,15.6307,15.616,15.6233,21400.0
2005-05-11 14:40:00,21.22,21.27,21.21,21.27,58800.0,15.6233,15.6601,15.616,15.6601,58800.0
2005-05-11 14:45:00,21.27,21.31,21.27,21.29,73600.0,15.6601,15.6896,15.6601,15.6749,73600.0
2005-05-11 14:50:00,21.29,21.3,21.28,21.28,88400.0,15.6749,15.6822,15.6675,15.6675,88400.0
2005-05-11 14:55:00,21.28,21.29,21.25,21.27,53800.0,15.6675,15.6749,15.6454,15.6601,53800.0
2005-05-11 15:00:00,21.25,21.28,21.25,21.26,48800.0,15.6454,15.6675,15.6454,15.6528,48800.0
2005-05-11 15:05:00,21.27,21.27,21.23,21.25,26200.0,15.6601,15.6601,15.6307,15.6454,26200.0
2005-05-11 15:10:00,21.25,21.25,21.24,21.25,44600.0,15.6454,15.6454,15.638,15.6454,44600.0
2005-05-11 15:15:00,21.25,21.28,21.25,21.28,33400.0,15.6454,15.6675,15.6454,15.6675,33400.0
2005-05-11 15:20:00,21.28,21.33,21.28,21.32,71000.0,15.6675,15.7043,15.6675,15.6969,71000.0
2005-05-11 15:25:00,21.32,21.32,21.3,21.31,55000.0,15.6969,15.6969,15.6822,15.6896,55000.0
2005-05-11 15:30:00,21.31,21.33,21.31,21.33,73000.0,15.6896,15.7043,15.6896,15.7043,73000.0
2005-05-11 15:35:00,21.32,21.35,21.27,21.3,90400.0,15.6969,15.719,15.6601,15.6822,90400.0
2005-05-11 15:40:00,21.3,21.3,21.25,21.27,50400.0,15.6822,15.6822,15.6454,15.6601,50400.0
2005-05-11 15:45:00,21.26,21.3,21.26,21.29,42000.0,15.6528,15.6822,15.6528,15.6749,42000.0
2005-05-11 15:50:00,21.29,21.32,21.28,21.28,76600.0,15.6749,15.6969,15.6675,15.6675,76600.0
2005-05-11 15:55:00,21.28,21.29,21.25,21.29,90600.0,15.6675,15.6749,15.6454,15.6749,90600.0
2005-05-12 09:30:00,21.3,21.59,21.11,21.14,174200.0,15.6822,15.8957,15.5423,15.5644,174200.0
2005-05-12 09:35:00,21.14,21.21,21.09,21.11,111800.0,15.5644,15.616,15.5276,15.5423,111800.0
2005-05-12 09:40:00,21.11,21.17,21.11,21.11,92400.0,15.5423,15.5865,15.5423,15.5423,92400.0
2005-05-12 09:45:00,21.11,21.16,21.1,21.16,63800.0,15.5423,15.5791,15.535,15.5791,63800.0
2005-05-12 09:50:00,21.16,21.16,21.01,21.04,87200.0,15.5791,15.5791,15.4687,15.4908,87200.0
2005-05-12 09:55:00,21.04,21.08,20.97,20.99,289800.0,15.4908,15.5202,15.4393,15.454,289800.0
2005-05-12 10:00:00,20.98,21.0,20.95,21.0,233400.0,15.4466,15.4613,15.4245,15.4613,233400.0
2005-05-12 10:05:00,21.0,21.01,20.94,20.94,104800.0,15.4613,15.4687,15.4172,15.4172,104800.0
2005-05-12 10:10:00,20.95,21.03,20.92,21.03,145200.0,15.4245,15.4834,15.4024,15.4834,145200.0
2005-05-12 10:15:00,20.94,21.03,20.94,20.96,758200.0,15.4172,15.4834,15.4172,15.4319,758200.0
2005-05-12 10:20:00,20.95,20.97,20.92,20.96,268800.0,15.4245,15.4393,15.4024,15.4319,268800.0
2005-05-12 10:25:00,20.96,20.96,20.94,20.95,185400.0,15.4319,15.4319,15.4172,15.4245,185400.0
2005-05-12 10:30:00,20.95,20.96,20.86,20.87,279000.0,15.4245,15.4319,15.3583,15.3656,279000.0
2005-05-12 10:35:00,20.87,20.93,20.86,20.91,268200.0,15.3656,15.4098,15.3583,15.3951,268200.0
2005-05-12 10:40:00,20.91,20.91,20.86,20.88,324200.0,15.3951,15.3951,15.3583,15.373,324200.0
2005-05-12 10:45:00,20.88,20.89,20.86,20.86,122200.0,15.373,15.3804,15.3583,15.3583,122200.0
2005-05-12 10:50:00,20.86,20.88,20.83,20.84,196000.0,15.3583,15.373,15.3362,15.3435,196000.0
2005-05-12 10:55:00,20.84,20.84,20.79,20.79,234800.0,15.3435,15.3435,15.3067,15.3067,234800.0
2005-05-12 11:00:00,20.8,20.82,20.75,20.82,188200.0,15.3141,15.3288,15.2773,15.3288,188200.0
2005-05-12 11:05:00,20.83,20.89,20.82,20.89,207400.0,15.3362,15.3804,15.3288,15.3804,207400.0
2005-05-12 11:10:00,20.89,20.91,20.86,20.87,188000.0,15.3804,15.3951,15.3583,15.3656,188000.0
2005-05-12 11:15:00,20.87,20.93,20.87,20.92,196400.0,15.3656,15.4098,15.3656,15.4024,196400.0
2005-05-12 11:20:00,20.92,20.93,20.88,20.91,171600.0,15.4024,15.4098,15.373,15.3951,171600.0
2005-05-12 11:25:00,20.91,20.92,20.85,20.85,169200.0,15.3951,15.4024,15.3509,15.3509,169200.0
2005-05-12 11:30:00,20.85,20.88,20.84,20.87,138000.0,15.3509,15.373,15.3435,15.3656,138000.0
2005-05-12 11:35:00,20.86,20.91,20.86,20.89,93200.0,15.3583,15.3951,15.3583,15.3804,93200.0
2005-05-12 11:40:00,20.89,20.89,20.85,20.86,65800.0,15.3804,15.3804,15.3509,15.3583,65800.0
2005-05-12 11:45:00,20.86,20.86,20.84,20.85,105600.0,15.3583,15.3583,15.3435,15.3509,105600.0
2005-05-12 11:50:00,20.85,20.86,20.83,20.85,115800.0,15.3509,15.3583,15.3362,15.3509,115800.0
2005-05-12 11:55:00,20.85,20.9,20.83,20.9,119600.0,15.3509,15.3877,15.3362,15.3877,119600.0
2005-05-12 12:00:00,20.9,20.92,20.85,20.86,129200.0,15.3877,15.4024,15.3509,15.3583,129200.0
2005-05-12 12:05:00,20.86,20.9,20.86,20.87,91600.0,15.3583,15.3877,15.3583,15.3656,91600.0
2005-05-12 12:10:00,20.87,20.88,20.85,20.86,106000.0,15.3656,15.373,15.3509,15.3583,106000.0
2005-05-12 12:15:00,20.86,20.87,20.81,20.81,99400.0,15.3583,15.3656,15.3215,15.3215,99400.0
2005-05-12 12:20:00,20.83,20.83,20.75,20.8,209600.0,15.3362,15.3362,15.2773,15.3141,209600.0
2005-05-12 12:25:00,20.79,20.82,20.78,20.81,126600.0,15.3067,15.3288,15.2994,15.3215,126600.0
2005-05-12 12:30:00,20.81,20.81,20.78,20.78,127200.0,15.3215,15.3215,15.2994,15.2994,127200.0
2005-05-12 12:35:00,20.79,20.79,20.75,20.78,195400.0,15.3067,15.3067,15.2773,15.2994,195400.0
2005-05-12 12:40:00,20.79,20.8,20.78,20.79,249600.0,15.3067,15.3141,15.2994,15.3067,249600.0
2005-05-12 12:45:00,20.79,20.84,20.79,20.83,119200.0,15.3067,15.3435,15.3067,15.3362,119200.0
2005-05-12 12:50:00,20.83,20.85,20.81,20.83,92200.0,15.3362,15.3509,15.3215,15.3362,92200.0
2005-05-12 12:55:00,20.83,20.84,20.8,20.81,83600.0,15.3362,15.3435,15.3141,15.3215,83600.0
2005-05-12 13:00:00,20.81,20.84,20.81,20.83,61400.0,15.3215,15.3435,15.3215,15.3362,61400.0
2005-05-12 13:05:00,20.83,20.85,20.83,20.85,268600.0,15.3362,15.3509,15.3362,15.3509,268600.0
2005-05-12 13:10:00,20.85,20.86,20.83,20.84,80800.0,15.3509,15.3583,15.3362,15.3435,80800.0
2005-05-12 13:15:00,20.84,20.84,20.83,20.84,29000.0,15.3435,15.3435,15.3362,15.3435,29000.0
2005-05-12 13:20:00,20.84,20.85,20.82,20.84,55000.0,15.3435,15.3509,15.3288,15.3435,55000.0
2005-05-12 13:25:00,20.84,20.84,20.8,20.8,48600.0,15.3435,15.3435,15.3141,15.3141,48600.0
2005-05-12 13:30:00,20.8,20.8,20.74,20.74,118800.0,15.3141,15.3141,15.2699,15.2699,118800.0
2005-05-12 13:35:00,20.74,20.74,20.7,20.73,125200.0,15.2699,15.2699,15.2405,15.2625,125200.0
2005-05-12 13:40:00,20.73,20.73,20.67,20.68,124200.0,15.2625,15.2625,15.2184,15.2257,124200.0
2005-05-12 13:45:00,20.69,20.71,20.67,20.68,92800.0,15.2331,15.2478,15.2184,15.2257,92800.0
2005-05-12 13:50:00,20.68,20.7,20.68,20.7,60200.0,15.2257,15.2405,15.2257,15.2405,60200.0
2005-05-12 13:55:00,20.69,20.7,20.65,20.65,76400.0,15.2331,15.2405,15.2036,15.2036,76400.0
2005-05-12 14:00:00,20.65,20.66,20.61,20.61,201200.0,15.2036,15.211,15.1742,15.1742,201200.0
2005-05-12 14:05:00,20.61,20.61,20.58,20.58,123800.0,15.1742,15.1742,15.1521,15.1521,123800.0
2005-05-12 14:10:00,20.58,20.58,20.49,20.49,207000.0,15.1521,15.1521,15.0858,15.0858,207000.0
2005-05-12 14:15:00,20.5,20.54,20.49,20.53,228600.0,15.0932,15.1227,15.0858,15.1153,228600.0
2005-05-12 14:20:00,20.53,20.57,20.5,20.5,259200.0,15.1153,15.1447,15.0932,15.0932,259200.0
2005-05-12 14:25:00,20.51,20.52,20.49,20.49,126200.0,15.1006,15.1079,15.0858,15.0858,126200.0
2005-05-12 14:30:00,20.5,20.5,20.45,20.48,266200.0,15.0932,15.0932,15.0564,15.0785,266200.0
2005-05-12 14:35:00,20.45,20.48,20.45,20.46,290400.0,15.0564,15.0785,15.0564,15.0638,290400.0
2005-05-12 14:40:00,20.47,20.49,20.45,20.47,364600.0,15.0711,15.0858,15.0564,15.0711,364600.0
2005-05-12 14:45:00,20.47,20.49,20.43,20.43,250200.0,15.0711,15.0858,15.0417,15.0417,250200.0
2005-05-12 14:50:00,20.43,20.44,20.4,20.41,395800.0,15.0417,15.049,15.0196,15.0269,395800.0
2005-05-12 14:55:00,20.41,20.49,20.41,20.47,345800.0,15.0269,15.0858,15.0269,15.0711,345800.0
2005-05-12 15:00:00,20.48,20.49,20.45,20.45,344600.0,15.0785,15.0858,15.0564,15.0564,344600.0
2005-05-12 15:05:00,20.45,20.49,20.45,20.49,260200.0,15.0564,15.0858,15.0564,15.0858,260200.0
2005-05-12 15:10:00,20.48,20.5,20.47,20.47,390000.0,15.0785,15.0932,15.0711,15.0711,390000.0
2005-05-12 15:15:00,20.47,20.48,20.45,20.47,220000.0,15.0711,15.0785,15.0564,15.0711,220000.0
2005-05-12 15:20:00,20.46,20.46,20.4,20.4,160200.0,15.0638,15.0638,15.0196,15.0196,160200.0
2005-05-12 15:25:00,20.41,20.45,20.41,20.42,269800.0,15.0269,15.0564,15.0269,15.0343,269800.0
2005-05-12 15:30:00,20.42,20.43,20.4,20.42,643200.0,15.0343,15.0417,15.0196,15.0343,643200.0
2005-05-12 15:35:00,20.42,20.43,20.42,20.42,389400.0,15.0343,15.0417,15.0343,15.0343,389400.0
2005-05-12 15:40:00,20.42,20.43,20.4,20.4,355400.0,15.0343,15.0417,15.0196,15.0196,355400.0
2005-05-12 15:45:00,20.4,20.4,20.38,20.38,332400.0,15.0196,15.0196,15.0049,15.0049,332400.0
2005-05-12 15:50:00,20.38,20.38,20.33,20.33,371000.0,15.0049,15.0049,14.968,14.968,371000.0
2005-05-12 15:55:00,20.33,20.35,20.32,20.33,1050000.0,14.968,14.9828,14.9607,14.968,1050000.0
2005-05-13 09:35:00,20.52,20.63,20.52,20.63,559000.0,15.1079,15.1889,15.1079,15.1889,559000.0
2005-05-13 09:40:00,20.63,20.7,20.61,20.64,346400.0,15.1889,15.2405,15.1742,15.1963,346400.0
2005-05-13 09:45:00,20.64,20.67,20.6,20.6,287800.0,15.1963,15.2184,15.1668,15.1668,287800.0
2005-05-13 09:50:00,20.6,20.61,20.46,20.47,308000.0,15.1668,15.1742,15.0638,15.0711,308000.0
2005-05-13 09:55:00,20.47,20.47,20.36,20.4,289400.0,15.0711,15.0711,14.9901,15.0196,289400.0
2005-05-13 10:00:00,20.4,20.42,20.35,20.39,453000.0,15.0196,15.0343,14.9828,15.0122,453000.0
2005-05-13 10:05:00,20.38,20.39,20.26,20.27,229600.0,15.0049,15.0122,14.9165,14.9239,229600.0
2005-05-13 10:10:00,20.25,20.3,20.18,20.27,436800.0,14.9091,14.946,14.8576,14.9239,436800.0
2005-05-13 10:15:00,20.28,20.35,20.28,20.32,343800.0,14.9312,14.9828,14.9312,14.9607,343800.0
2005-05-13 10:20:00,20.32,20.32,20.18,20.21,387800.0,14.9607,14.9607,14.8576,14.8797,387800.0
2005-05-13 10:25:00,20.2,20.23,20.14,20.23,285000.0,14.8723,14.8944,14.8282,14.8944,285000.0
2005-05-13 10:30:00,20.23,20.24,20.1,20.11,237600.0,14.8944,14.9018,14.7987,14.8061,237600.0
2005-05-13 10:35:00,20.1,20.18,20.06,20.18,314400.0,14.7987,14.8576,14.7693,14.8576,314400.0
2005-05-13 10:40:00,20.18,20.36,20.18,20.35,363200.0,14.8576,14.9901,14.8576,14.9828,363200.0
2005-05-13 10:45:00,20.35,20.38,20.33,20.33,318600.0,14.9828,15.0049,14.968,14.968,318600.0
2005-05-13 10:50:00,20.34,20.41,20.3,20.41,295600.0,14.9754,15.0269,14.946,15.0269,295600.0
2005-05-13 10:55:00,20.4,20.53,20.4,20.52,265400.0,15.0196,15.1153,15.0196,15.1079,265400.0
2005-05-13 11:00:00,20.5,20.54,20.46,20.46,333000.0,15.0932,15.1227,15.0638,15.0638,333000.0
2005-05-13 11:05:00,20.47,20.48,20.44,20.47,359400.0,15.0711,15.0785,15.049,15.0711,359400.0
2005-05-13 11:10:00,20.47,20.48,20.47,20.48,283600.0,15.0711,15.0785,15.0711,15.0785,283600.0
2005-05-13 11:15:00,20.48,20.53,20.48,20.5,111600.0,15.0785,15.1153,15.0785,15.0932,111600.0
2005-05-13 11:20:00,20.5,20.5,20.44,20.47,229200.0,15.0932,15.0932,15.049,15.0711,229200.0
2005-05-13 11:25:00,20.47,20.6,20.45,20.6,145200.0,15.0711,15.1668,15.0564,15.1668,145200.0
2005-05-13 11:30:00,20.6,20.61,20.57,20.57,64400.0,15.1668,15.1742,15.1447,15.1447,64400.0
2005-05-13 11:35:00,20.57,20.57,20.55,20.57,63800.0,15.1447,15.1447,15.13,15.1447,63800.0
2005-05-13 11:40:00,20.57,20.59,20.56,20.56,64800.0,15.1447,15.1595,15.1374,15.1374,64800.0
2005-05-13 11:45:00,20.56,20.56,20.52,20.55,81200.0,15.1374,15.1374,15.1079,15.13,81200.0
2005-05-13 11:50:00,20.55,20.64,20.55,20.64,181600.0,15.13,15.1963,15.13,15.1963,181600.0
2005-05-13 11:55:00,20.64,20.67,20.6,20.61,100400.0,15.1963,15.2184,15.1668,15.1742,100400.0
2005-05-13 12:00:00,20.61,20.67,20.61,20.66,53600.0,15.1742,15.2184,15.1742,15.211,53600.0
2005-05-13 12:05:00,20.67,20.68,20.67,20.67,1691600.0,15.2184,15.2257,15.2184,15.2184,1691600.0
2005-05-13 12:10:00,20.67,20.68,20.67,20.68,69600.0,15.2184,15.2257,15.2184,15.2257,69600.0
2005-05-13 12:15:00,20.68,20.68,20.66,20.66,59800.0,15.2257,15.2257,15.211,15.211,59800.0
2005-05-13 12:20:00,20.66,20.66,20.56,20.57,102600.0,15.211,15.211,15.1374,15.1447,102600.0
2005-05-13 12:25:00,20.57,20.67,20.57,20.65,157600.0,15.1447,15.2184,15.1447,15.2036,157600.0
2005-05-13 12:30:00,20.65,20.65,20.59,20.59,43000.0,15.2036,15.2036,15.1595,15.1595,43000.0
2005-05-13 12:35:00,20.59,20.6,20.58,20.58,44400.0,15.1595,15.1668,15.1521,15.1521,44400.0
2005-05-13 12:40:00,20.58,20.58,20.48,20.49,111000.0,15.1521,15.1521,15.0785,15.0858,111000.0
2005-05-13 12:45:00,20.5,20.5,20.47,20.47,55200.0,15.0932,15.0932,15.0711,15.0711,55200.0
2005-05-13 12:50:00,20.48,20.5,20.45,20.5,136800.0,15.0785,15.0932,15.0564,15.0932,136800.0
2005-05-13 12:55:00,20.5,20.54,20.49,20.52,118000.0,15.0932,15.1227,15.0858,15.1079,118000.0
2005-05-13 13:00:00,20.5,20.52,20.5,20.52,49600.0,15.0932,15.1079,15.0932,15.1079,49600.0
2005-05-13 13:05:00,20.52,20.55,20.5,20.5,88800.0,15.1079,15.13,15.0932,15.0932,88800.0
2005-05-13 13:10:00,20.5,20.5,20.46,20.47,45200.0,15.0932,15.0932,15.0638,15.0711,45200.0
2005-05-13 13:15:00,20.47,20.49,20.47,20.48,85800.0,15.0711,15.0858,15.0711,15.0785,85800.0
2005-05-13 13:20:00,20.48,20.49,20.43,20.43,120200.0,15.0785,15.0858,15.0417,15.0417,120200.0
2005-05-13 13:25:00,20.43,20.53,20.43,20.49,240600.0,15.0417,15.1153,15.0417,15.0858,240600.0
2005-05-13 13:30:00,20.49,20.54,20.49,20.53,53800.0,15.0858,15.1227,15.0858,15.1153,53800.0
2005-05-13 13:35:00,20.52,20.53,20.49,20.53,74200.0,15.1079,15.1153,15.0858,15.1153,74200.0
2005-05-13 13:40:00,20.53,20.53,20.43,20.43,80800.0,15.1153,15.1153,15.0417,15.0417,80800.0
2005-05-13 13:45:00,20.43,20.46,20.42,20.46,128000.0,15.0417,15.0638,15.0343,15.0638,128000.0
2005-05-13 13:50:00,20.45,20.46,20.43,20.44,66000.0,15.0564,15.0638,15.0417,15.049,66000.0
2005-05-13 13:55:00,20.44,20.44,20.39,20.39,85200.0,15.049,15.049,15.0122,15.0122,85200.0
2005-05-13 14:00:00,20.39,20.44,20.39,20.43,95800.0,15.0122,15.049,15.0122,15.0417,95800.0
2005-05-13 14:05:00,20.42,20.43,20.39,20.39,40600.0,15.0343,15.0417,15.0122,15.0122,40600.0
2005-05-13 14:10:00,20.39,20.39,20.35,20.36,136600.0,15.0122,15.0122,14.9828,14.9901,136600.0
2005-05-13 14:15:00,20.35,20.36,20.34,20.34,100600.0,14.9828,14.9901,14.9754,14.9754,100600.0
2005-05-13 14:20:00,20.34,20.34,20.27,20.27,163200.0,14.9754,14.9754,14.9239,14.9239,163200.0
2005-05-13 14:25:00,20.27,20.28,20.24,20.25,190800.0,14.9239,14.9312,14.9018,14.9091,190800.0
2005-05-13 14:30:00,20.25,20.25,20.2,20.22,228800.0,14.9091,14.9091,14.8723,14.8871,228800.0
2005-05-13 14:35:00,20.22,20.23,20.16,20.21,239400.0,14.8871,14.8944,14.8429,14.8797,239400.0
2005-05-13 14:40:00,20.21,20.31,20.21,20.31,184600.0,14.8797,14.9533,14.8797,14.9533,184600.0
2005-05-13 14:45:00,20.3,20.3,20.24,20.24,106000.0,14.946,14.946,14.9018,14.9018,106000.0
2005-05-13 14:50:00,20.24,20.34,20.24,20.32,166400.0,14.9018,14.9754,14.9018,14.9607,166400.0
2005-05-13 14:55:00,20.31,20.35,20.31,20.34,138800.0,14.9533,14.9828,14.9533,14.9754,138800.0
2005-05-13 15:00:00,20.34,20.34,20.33,20.33,560200.0,14.9754,14.9754,14.968,14.968,560200.0
2005-05-13 15:05:00,20.32,20.34,20.31,20.34,152000.0,14.9607,14.9754,14.9533,14.9754,152000.0
2005-05-13 15:10:00,20.34,20.46,20.34,20.43,148600.0,14.9754,15.0638,14.9754,15.0417,148600.0
2005-05-13 15:15:00,20.43,20.47,20.41,20.41,272600.0,15.0417,15.0711,15.0269,15.0269,272600.0
2005-05-13 15:20:00,20.41,20.58,20.41,20.57,295200.0,15.0269,15.1521,15.0269,15.1447,295200.0
2005-05-13 15:25:00,20.57,20.57,20.51,20.51,281400.0,15.1447,15.1447,15.1006,15.1006,281400.0
2005-05-13 15:30:00,20.52,20.53,20.5,20.5,195000.0,15.1079,15.1153,15.0932,15.0932,195000.0
2005-05-13 15:35:00,20.5,20.5,20.42,20.43,178400.0,15.0932,15.0932,15.0343,15.0417,178400.0
2005-05-13 15:40:00,20.43,20.51,20.42,20.5,161200.0,15.0417,15.1006,15.0343,15.0932,161200.0
2005-05-13 15:45:00,20.5,20.5,20.49,20.5,187600.0,15.0932,15.0932,15.0858,15.0932,187600.0
2005-05-13 15:50:00,20.49,20.5,20.47,20.47,204200.0,15.0858,15.0932,15.0711,15.0711,204200.0
2005-05-13 15:55:00,20.48,20.49,20.43,20.44,445000.0,15.0785,15.0858,15.0417,15.049,445000.0
2005-05-16 09:30:00,20.45,20.45,20.33,20.34,152400.0,15.0564,15.0564,14.968,14.9754,152400.0
2005-05-16 09:35:00,20.34,20.41,20.3,20.35,124000.0,14.9754,15.0269,14.946,14.9828,124000.0
2005-05-16 09:40:00,20.36,20.36,20.18,20.18,127200.0,14.9901,14.9901,14.8576,14.8576,127200.0
2005-05-16 09:45:00,20.2,20.28,20.15,20.25,264800.0,14.8723,14.9312,14.8355,14.9091,264800.0
2005-05-16 09:50:00,20.25,20.28,20.25,20.27,612800.0,14.9091,14.9312,14.9091,14.9239,612800.0
2005-05-16 09:55:00,20.28,20.28,20.16,20.16,73800.0,14.9312,14.9312,14.8429,14.8429,73800.0
2005-05-16 10:00:00,20.14,20.22,20.14,20.22,253200.0,14.8282,14.8871,14.8282,14.8871,253200.0
2005-05-16 10:05:00,20.21,20.24,20.16,20.18,145000.0,14.8797,14.9018,14.8429,14.8576,145000.0
2005-05-16 10:10:00,20.17,20.17,20.07,20.07,322400.0,14.8502,14.8502,14.7766,14.7766,322400.0
2005-05-16 10:15:00,20.08,20.08,20.03,20.04,301600.0,14.784,14.784,14.7472,14.7545,301600.0
2005-05-16 10:20:00,20.04,20.04,19.96,19.98,488800.0,14.7545,14.7545,14.6956,14.7104,488800.0
2005-05-16 10:25:00,19.97,20.0,19.97,19.99,186800.0,14.703,14.7251,14.703,14.7177,186800.0
2005-05-16 10:30:00,19.99,20.03,19.98,20.02,289800.0,14.7177,14.7472,14.7104,14.7398,289800.0
2005-05-16 10:35:00,20.02,20.04,19.98,20.01,187200.0,14.7398,14.7545,14.7104,14.7324,187200.0
2005-05-16 10:40:00,20.01,20.02,19.96,19.96,141400.0,14.7324,14.7398,14.6956,14.6956,141400.0
2005-05-16 10:45:00,19.97,20.0,19.83,19.92,347000.0,14.703,14.7251,14.5999,14.6662,347000.0
2005-05-16 10:50:00,19.92,19.99,19.89,19.98,179600.0,14.6662,14.7177,14.6441,14.7104,179600.0
2005-05-16 10:55:00,19.99,20.03,19.99,19.99,437400.0,14.7177,14.7472,14.7177,14.7177,437400.0
2005-05-16 11:00:00,20.0,20.0,19.97,19.97,101600.0,14.7251,14.7251,14.703,14.703,101600.0
2005-05-16 11:05:00,19.97,19.97,19.93,19.96,183400.0,14.703,14.703,14.6735,14.6956,183400.0
2005-05-16 11:10:00,19.96,19.98,19.91,19.92,153400.0,14.6956,14.7104,14.6588,14.6662,153400.0
2005-05-16 11:15:00,19.92,19.97,19.91,19.92,111800.0,14.6662,14.703,14.6588,14.6662,111800.0
2005-05-16 11:20:00,19.92,20.0,19.92,20.0,146200.0,14.6662,14.7251,14.6662,14.7251,146200.0
2005-05-16 11:25:00,20.0,20.07,20.0,20.05,229400.0,14.7251,14.7766,14.7251,14.7619,229400.0
2005-05-16 11:30:00,20.04,20.06,20.02,20.05,113400.0,14.7545,14.7693,14.7398,14.7619,113400.0
2005-05-16 11:35:00,20.05,20.06,20.0,20.04,80800.0,14.7619,14.7693,14.7251,14.7545,80800.0
2005-05-16 11:40:00,20.05,20.06,20.01,20.01,79600.0,14.7619,14.7693,14.7324,14.7324,79600.0
2005-05-16 11:45:00,20.0,20.0,19.99,19.99,75800.0,14.7251,14.7251,14.7177,14.7177,75800.0
2005-05-16 11:50:00,20.0,20.04,20.0,20.02,161800.0,14.7251,14.7545,14.7251,14.7398,161800.0
2005-05-16 11:55:00,20.02,20.06,20.01,20.05,123000.0,14.7398,14.7693,14.7324,14.7619,123000.0
2005-05-16 12:00:00,20.05,20.1,20.05,20.1,164800.0,14.7619,14.7987,14.7619,14.7987,164800.0
2005-05-16 12:05:00,20.11,20.13,20.11,20.11,133200.0,14.8061,14.8208,14.8061,14.8061,133200.0
2005-05-16 12:10:00,20.11,20.18,20.1,20.18,158200.0,14.8061,14.8576,14.7987,14.8576,158200.0
2005-05-16 12:15:00,20.16,20.22,20.14,20.22,188800.0,14.8429,14.8871,14.8282,14.8871,188800.0
2005-05-16 12:20:00,20.2,20.25,20.2,20.23,147200.0,14.8723,14.9091,14.8723,14.8944,147200.0
2005-05-16 12:25:00,20.22,20.22,20.2,20.22,79600.0,14.8871,14.8871,14.8723,14.8871,79600.0
2005-05-16 12:30:00,20.22,20.24,20.21,20.22,136200.0,14.8871,14.9018,14.8797,14.8871,136200.0
2005-05-16 12:35:00,20.22,20.23,20.2,20.22,128600.0,14.8871,14.8944,14.8723,14.8871,128600.0
2005-05-16 12:40:00,20.23,20.26,20.22,20.25,195000.0,14.8944,14.9165,14.8871,14.9091,195000.0
2005-05-16 12:45:00,20.25,20.33,20.25,20.33,141800.0,14.9091,14.968,14.9091,14.968,141800.0
2005-05-16 12:50:00,20.33,20.43,20.32,20.43,169800.0,14.968,15.0417,14.9607,15.0417,169800.0
2005-05-16 12:55:00,20.43,20.46,20.43,20.46,365400.0,15.0417,15.0638,15.0417,15.0638,365400.0
2005-05-16 13:00:00,20.47,20.55,20.44,20.46,280000.0,15.0711,15.13,15.049,15.0638,280000.0
2005-05-16 13:05:00,20.46,20.47,20.43,20.46,217200.0,15.0638,15.0711,15.0417,15.0638,217200.0
2005-05-16 13:10:00,20.46,20.46,20.38,20.41,160000.0,15.0638,15.0638,15.0049,15.0269,160000.0
2005-05-16 13:15:00,20.42,20.43,20.42,20.43,262000.0,15.0343,15.0417,15.0343,15.0417,262000.0
2005-05-16 13:20:00,20.42,20.48,20.42,20.47,155800.0,15.0343,15.0785,15.0343,15.0711,155800.0
2005-05-16 13:25:00,20.47,20.47,20.43,20.44,207600.0,15.0711,15.0711,15.0417,15.049,207600.0
2005-05-16 13:30:00,20.43,20.43,20.38,20.39,142600.0,15.0417,15.0417,15.0049,15.0122,142600.0
2005-05-16 13:35:00,20.39,20.39,20.35,20.36,117600.0,15.0122,15.0122,14.9828,14.9901,117600.0
2005-05-16 13:40:00,20.36,20.43,20.36,20.43,69800.0,14.9901,15.0417,14.9901,15.0417,69800.0
2005-05-16 13:45:00,20.43,20.43,20.4,20.41,94200.0,15.0417,15.0417,15.0196,15.0269,94200.0
2005-05-16 13:50:00,20.41,20.43,20.4,20.43,71000.0,15.0269,15.0417,15.0196,15.0417,71000.0
2005-05-16 13:55:00,20.42,20.43,20.42,20.43,106400.0,15.0343,15.0417,15.0343,15.0417,106400.0
2005-05-16 14:00:00,20.43,20.43,20.37,20.38,141000.0,15.0417,15.0417,14.9975,15.0049,141000.0
2005-05-16 14:05:00,20.37,20.41,20.35,20.38,84000.0,14.9975,15.0269,14.9828,15.0049,84000.0
2005-05-16 14:10:00,20.38,20.4,20.38,20.38,135200.0,15.0049,15.0196,15.0049,15.0049,135200.0
2005-05-16 14:15:00,20.38,20.39,20.38,20.38,66200.0,15.0049,15.0122,15.0049,15.0049,66200.0
2005-05-16 14:20:00,20.38,20.38,20.35,20.36,68600.0,15.0049,15.0049,14.9828,14.9901,68600.0
2005-05-16 14:25:00,20.36,20.4,20.36,20.38,195600.0,14.9901,15.0196,14.9901,15.0049,195600.0
2005-05-16 14:30:00,20.4,20.4,20.38,20.4,199200.0,15.0196,15.0196,15.0049,15.0196,199200.0
2005-05-16 14:35:00,20.4,20.4,20.35,20.38,206800.0,15.0196,15.0196,14.9828,15.0049,206800.0
2005-05-16 14:40:00,20.39,20.39,20.36,20.36,80400.0,15.0122,15.0122,14.9901,14.9901,80400.0
2005-05-16 14:45:00,20.36,20.36,20.35,20.36,54800.0,14.9901,14.9901,14.9828,14.9901,54800.0
2005-05-16 14:50:00,20.37,20.4,20.36,20.4,98800.0,14.9975,15.0196,14.9901,15.0196,98800.0
2005-05-16 14:55:00,20.4,20.41,20.4,20.41,104800.0,15.0196,15.0269,15.0196,15.0269,104800.0
2005-05-16 15:00:00,20.41,20.41,20.38,20.39,78400.0,15.0269,15.0269,15.0049,15.0122,78400.0
2005-05-16 15:05:00,20.39,20.4,20.34,20.4,152200.0,15.0122,15.0196,14.9754,15.0196,152200.0
2005-05-16 15:10:00,20.41,20.43,20.4,20.41,218200.0,15.0269,15.0417,15.0196,15.0269,218200.0
2005-05-16 15:15:00,20.4,20.41,20.4,20.41,170800.0,15.0196,15.0269,15.0196,15.0269,170800.0
2005-05-16 15:20:00,20.41,20.41,20.39,20.4,266600.0,15.0269,15.0269,15.0122,15.0196,266600.0
2005-05-16 15:25:00,20.39,20.41,20.39,20.41,165800.0,15.0122,15.0269,15.0122,15.0269,165800.0
2005-05-16 15:30:00,20.41,20.42,20.39,20.41,179800.0,15.0269,15.0343,15.0122,15.0269,179800.0
2005-05-16 15:35:00,20.41,20.42,20.4,20.41,151800.0,15.0269,15.0343,15.0196,15.0269,151800.0
2005-05-16 15:40:00,20.41,20.41,20.39,20.39,186800.0,15.0269,15.0269,15.0122,15.0122,186800.0
2005-05-16 15:45:00,20.39,20.39,20.37,20.39,223600.0,15.0122,15.0122,14.9975,15.0122,223600.0
2005-05-16 15:50:00,20.38,20.39,20.36,20.38,245400.0,15.0049,15.0122,14.9901,15.0049,245400.0
2005-05-16 15:55:00,20.39,20.39,20.35,20.36,582600.0,15.0122,15.0122,14.9828,14.9901,582600.0
2005-05-17 09:30:00,20.35,20.4,20.35,20.4,124200.0,14.9828,15.0196,14.9828,15.0196,124200.0
2005-05-17 09:35:00,20.41,20.47,20.4,20.44,302200.0,15.0269,15.0711,15.0196,15.049,302200.0
2005-05-17 09:40:00,20.43,20.48,20.42,20.46,178200.0,15.0417,15.0785,15.0343,15.0638,178200.0
2005-05-17 09:45:00,20.47,20.49,20.45,20.47,258600.0,15.0711,15.0858,15.0564,15.0711,258600.0
2005-05-17 09:50:00,20.46,20.5,20.46,20.5,191400.0,15.0638,15.0932,15.0638,15.0932,191400.0
2005-05-17 09:55:00,20.5,20.55,20.49,20.51,252200.0,15.0932,15.13,15.0858,15.1006,252200.0
2005-05-17 10:00:00,20.5,20.5,20.43,20.46,226000.0,15.0932,15.0932,15.0417,15.0638,226000.0
2005-05-17 10:05:00,20.5,20.51,20.44,20.45,314800.0,15.0932,15.1006,15.049,15.0564,314800.0
2005-05-17 10:10:00,20.44,20.56,20.44,20.52,279000.0,15.049,15.1374,15.049,15.1079,279000.0
2005-05-17 10:15:00,20.52,20.54,20.46,20.54,83000.0,15.1079,15.1227,15.0638,15.1227,83000.0
2005-05-17 10:20:00,20.54,20.58,20.52,20.57,185800.0,15.1227,15.1521,15.1079,15.1447,185800.0
2005-05-17 10:25:00,20.56,20.57,20.5,20.5,154200.0,15.1374,15.1447,15.0932,15.0932,154200.0
2005-05-17 10:30:00,20.5,20.51,20.46,20.49,81200.0,15.0932,15.1006,15.0638,15.0858,81200.0
2005-05-17 10:35:00,20.49,20.5,20.48,20.49,73800.0,15.0858,15.0932,15.0785,15.0858,73800.0
2005-05-17 10:40:00,20.49,20.53,20.49,20.51,49400.0,15.0858,15.1153,15.0858,15.1006,49400.0
2005-05-17 10:45:00,20.52,20.56,20.5,20.51,57400.0,15.1079,15.1374,15.0932,15.1006,57400.0
2005-05-17 10:50:00,20.51,20.53,20.49,20.5,102000.0,15.1006,15.1153,15.0858,15.0932,102000.0
2005-05-17 10:55:00,20.5,20.58,20.5,20.57,104000.0,15.0932,15.1521,15.0932,15.1447,104000.0
2005-05-17 11:00:00,20.57,20.58,20.55,20.56,56400.0,15.1447,15.1521,15.13,15.1374,56400.0
2005-05-17 11:05:00,20.56,20.58,20.55,20.58,73800.0,15.1374,15.1521,15.13,15.1521,73800.0
2005-05-17 11:10:00,20.58,20.58,20.52,20.53,60800.0,15.1521,15.1521,15.1079,15.1153,60800.0
2005-05-17 11:15:00,20.53,20.53,20.49,20.5,110600.0,15.1153,15.1153,15.0858,15.0932,110600.0
2005-05-17 11:20:00,20.5,20.5,20.48,20.5,101200.0,15.0932,15.0932,15.0785,15.0932,101200.0
2005-05-17 11:25:00,20.5,20.53,20.49,20.5,131000.0,15.0932,15.1153,15.0858,15.0932,131000.0
2005-05-17 11:30:00,20.5,20.52,20.5,20.51,54200.0,15.0932,15.1079,15.0932,15.1006,54200.0
2005-05-17 11:35:00,20.52,20.52,20.49,20.49,175200.0,15.1079,15.1079,15.0858,15.0858,175200.0
2005-05-17 11:40:00,20.49,20.51,20.48,20.5,76800.0,15.0858,15.1006,15.0785,15.0932,76800.0
2005-05-17 11:45:00,20.5,20.52,20.5,20.5,75800.0,15.0932,15.1079,15.0932,15.0932,75800.0
2005-05-17 11:50:00,20.5,20.5,20.48,20.48,95000.0,15.0932,15.0932,15.0785,15.0785,95000.0
2005-05-17 11:55:00,20.49,20.51,20.49,20.51,45600.0,15.0858,15.1006,15.0858,15.1006,45600.0
2005-05-17 12:00:00,20.51,20.59,20.51,20.57,209200.0,15.1006,15.1595,15.1006,15.1447,209200.0
2005-05-17 12:05:00,20.56,20.56,20.53,20.54,150800.0,15.1374,15.1374,15.1153,15.1227,150800.0
2005-05-17 12:10:00,20.54,20.55,20.53,20.53,51200.0,15.1227,15.13,15.1153,15.1153,51200.0
2005-05-17 12:15:00,20.53,20.53,20.52,20.53,55000.0,15.1153,15.1153,15.1079,15.1153,55000.0
2005-05-17 12:20:00,20.53,20.53,20.5,20.53,53800.0,15.1153,15.1153,15.0932,15.1153,53800.0
2005-05-17 12:25:00,20.54,20.54,20.52,20.52,60600.0,15.1227,15.1227,15.1079,15.1079,60600.0
2005-05-17 12:30:00,20.52,20.52,20.51,20.52,32400.0,15.1079,15.1079,15.1006,15.1079,32400.0
2005-05-17 12:35:00,20.51,20.52,20.49,20.49,80400.0,15.1006,15.1079,15.0858,15.0858,80400.0
2005-05-17 12:40:00,20.49,20.5,20.47,20.49,57200.0,15.0858,15.0932,15.0711,15.0858,57200.0
2005-05-17 12:45:00,20.5,20.5,20.48,20.48,69000.0,15.0932,15.0932,15.0785,15.0785,69000.0
2005-05-17 12:50:00,20.48,20.5,20.47,20.48,86000.0,15.0785,15.0932,15.0711,15.0785,86000.0
2005-05-17 12:55:00,20.47,20.5,20.46,20.49,54200.0,15.0711,15.0932,15.0638,15.0858,54200.0
2005-05-17 13:00:00,20.5,20.5,20.47,20.49,67000.0,15.0932,15.0932,15.0711,15.0858,67000.0
2005-05-17 13:05:00,20.5,20.52,20.49,20.5,108200.0,15.0932,15.1079,15.0858,15.0932,108200.0
2005-05-17 13:10:00,20.5,20.52,20.49,20.5,66800.0,15.0932,15.1079,15.0858,15.0932,66800.0
2005-05-17 13:15:00,20.5,20.52,20.49,20.49,105000.0,15.0932,15.1079,15.0858,15.0858,105000.0
2005-05-17 13:20:00,20.5,20.5,20.48,20.5,56600.0,15.0932,15.0932,15.0785,15.0932,56600.0
2005-05-17 13:25:00,20.5,20.5,20.49,20.5,40800.0,15.0932,15.0932,15.0858,15.0932,40800.0
2005-05-17 13:30:00,20.5,20.5,20.45,20.47,36800.0,15.0932,15.0932,15.0564,15.0711,36800.0
2005-05-17 13:35:00,20.47,20.5,20.45,20.5,59200.0,15.0711,15.0932,15.0564,15.0932,59200.0
2005-05-17 13:40:00,20.49,20.49,20.47,20.49,32400.0,15.0858,15.0858,15.0711,15.0858,32400.0
2005-05-17 13:45:00,20.49,20.49,20.46,20.46,45800.0,15.0858,15.0858,15.0638,15.0638,45800.0
2005-05-17 13:50:00,20.45,20.46,20.43,20.45,38400.0,15.0564,15.0638,15.0417,15.0564,38400.0
2005-05-17 13:55:00,20.45,20.5,20.45,20.49,78200.0,15.0564,15.0932,15.0564,15.0858,78200.0
2005-05-17 14:00:00,20.49,20.5,20.47,20.47,241600.0,15.0858,15.0932,15.0711,15.0711,241600.0
2005-05-17 14:05:00,20.47,20.5,20.47,20.49,69200.0,15.0711,15.0932,15.0711,15.0858,69200.0
2005-05-17 14:10:00,20.5,20.5,20.48,20.5,88400.0,15.0932,15.0932,15.0785,15.0932,88400.0
2005-05-17 14:15:00,20.5,20.51,20.5,20.5,224800.0,15.0932,15.1006,15.0932,15.0932,224800.0
2005-05-17 14:20:00,20.51,20.53,20.5,20.52,63600.0,15.1006,15.1153,15.0932,15.1079,63600.0
2005-05-17 14:25:00,20.52,20.53,20.52,20.53,41200.0,15.1079,15.1153,15.1079,15.1153,41200.0
2005-05-17 14:30:00,20.53,20.55,20.52,20.53,96400.0,15.1153,15.13,15.1079,15.1153,96400.0
2005-05-17 14:35:00,20.53,20.59,20.53,20.58,127200.0,15.1153,15.1595,15.1153,15.1521,127200.0
2005-05-17 14:40:00,20.59,20.64,20.57,20.63,172200.0,15.1595,15.1963,15.1447,15.1889,172200.0
2005-05-17 14:45:00,20.63,20.63,20.6,20.6,88000.0,15.1889,15.1889,15.1668,15.1668,88000.0
2005-05-17 14:50:00,20.61,20.65,20.6,20.64,128000.0,15.1742,15.2036,15.1668,15.1963,128000.0
2005-05-17 14:55:00,20.64,20.65,20.62,20.63,87600.0,15.1963,15.2036,15.1816,15.1889,87600.0
2005-05-17 15:00:00,20.63,20.63,20.61,20.61,257800.0,15.1889,15.1889,15.1742,15.1742,257800.0
2005-05-17 15:05:00,20.61,20.63,20.61,20.63,136800.0,15.1742,15.1889,15.1742,15.1889,136800.0
2005-05-17 15:10:00,20.62,20.63,20.61,20.61,56200.0,15.1816,15.1889,15.1742,15.1742,56200.0
2005-05-17 15:15:00,20.61,20.64,20.61,20.64,129600.0,15.1742,15.1963,15.1742,15.1963,129600.0
2005-05-17 15:20:00,20.64,20.68,20.64,20.67,94400.0,15.1963,15.2257,15.1963,15.2184,94400.0
2005-05-17 15:25:00,20.67,20.67,20.64,20.66,112000.0,15.2184,15.2184,15.1963,15.211,112000.0
2005-05-17 15:30:00,20.66,20.68,20.64,20.66,81800.0,15.211,15.2257,15.1963,15.211,81800.0
2005-05-17 15:35:00,20.66,20.72,20.65,20.7,151600.0,15.211,15.2552,15.2036,15.2405,151600.0
2005-05-17 15:40:00,20.7,20.73,20.69,20.72,124200.0,15.2405,15.2625,15.2331,15.2552,124200.0
2005-05-17 15:45:00,20.72,20.75,20.69,20.74,164400.0,15.2552,15.2773,15.2331,15.2699,164400.0
2005-05-17 15:50:00,20.74,20.75,20.69,20.71,233000.0,15.2699,15.2773,15.2331,15.2478,233000.0
2005-05-17 15:55:00,20.71,20.76,20.7,20.76,330200.0,15.2478,15.2846,15.2405,15.2846,330200.0
2005-05-18 09:30:00,20.87,20.96,20.87,20.93,298400.0,15.3656,15.4319,15.3656,15.4098,298400.0
2005-05-18 09:35:00,20.93,21.0,20.93,20.96,201000.0,15.4098,15.4613,15.4098,15.4319,201000.0
2005-05-18 09:40:00,20.95,21.0,20.89,20.93,188200.0,15.4245,15.4613,15.3804,15.4098,188200.0
2005-05-18 09:45:00,20.93,20.97,20.88,20.95,163800.0,15.4098,15.4393,15.373,15.4245,163800.0
2005-05-18 09:50:00,20.94,21.0,20.93,21.0,203000.0,15.4172,15.4613,15.4098,15.4613,203000.0
2005-05-18 09:55:00,21.0,21.05,20.95,21.02,223600.0,15.4613,15.4982,15.4245,15.4761,223600.0
2005-05-18 10:00:00,21.02,21.05,20.99,21.02,131200.0,15.4761,15.4982,15.454,15.4761,131200.0
2005-05-18 10:05:00,21.02,21.16,21.01,21.09,331400.0,15.4761,15.5791,15.4687,15.5276,331400.0
2005-05-18 10:10:00,21.09,21.1,21.04,21.08,144400.0,15.5276,15.535,15.4908,15.5202,144400.0
2005-05-18 10:15:00,21.08,21.1,21.05,21.06,331000.0,15.5202,15.535,15.4982,15.5055,331000.0
2005-05-18 10:20:00,21.07,21.12,21.07,21.11,124800.0,15.5129,15.5497,15.5129,15.5423,124800.0
2005-05-18 10:25:00,21.11,21.16,21.08,21.1,201200.0,15.5423,15.5791,15.5202,15.535,201200.0
2005-05-18 10:30:00,21.09,21.1,20.88,20.96,297200.0,15.5276,15.535,15.373,15.4319,297200.0
2005-05-18 10:35:00,20.96,21.08,20.93,20.95,342400.0,15.4319,15.5202,15.4098,15.4245,342400.0
2005-05-18 10:40:00,20.94,21.07,20.93,21.0,288400.0,15.4172,15.5129,15.4098,15.4613,288400.0
2005-05-18 10:45:00,21.0,21.0,20.91,20.95,197600.0,15.4613,15.4613,15.3951,15.4245,197600.0
2005-05-18 10:50:00,20.96,20.99,20.89,20.93,222800.0,15.4319,15.454,15.3804,15.4098,222800.0
2005-05-18 10:55:00,20.93,21.0,20.85,20.86,304200.0,15.4098,15.4613,15.3509,15.3583,304200.0
2005-05-18 11:00:00,20.86,20.89,20.8,20.84,226600.0,15.3583,15.3804,15.3141,15.3435,226600.0
2005-05-18 11:05:00,20.83,20.9,20.81,20.81,218600.0,15.3362,15.3877,15.3215,15.3215,218600.0
2005-05-18 11:10:00,20.81,20.84,20.76,20.84,202600.0,15.3215,15.3435,15.2846,15.3435,202600.0
2005-05-18 11:15:00,20.84,20.85,20.68,20.68,136800.0,15.3435,15.3509,15.2257,15.2257,136800.0
2005-05-18 11:20:00,20.69,20.69,20.6,20.6,335800.0,15.2331,15.2331,15.1668,15.1668,335800.0
2005-05-18 11:25:00,20.59,20.61,20.54,20.54,124400.0,15.1595,15.1742,15.1227,15.1227,124400.0
2005-05-18 11:30:00,20.54,20.56,20.47,20.48,190000.0,15.1227,15.1374,15.0711,15.0785,190000.0
2005-05-18 11:35:00,20.48,20.53,20.45,20.52,261200.0,15.0785,15.1153,15.0564,15.1079,261200.0
2005-05-18 11:40:00,20.51,20.54,20.44,20.44,121000.0,15.1006,15.1227,15.049,15.049,121000.0
2005-05-18 11:45:00,20.44,20.5,20.43,20.46,113000.0,15.049,15.0932,15.0417,15.0638,113000.0
2005-05-18 11:50:00,20.45,20.5,20.38,20.49,163200.0,15.0564,15.0932,15.0049,15.0858,163200.0
2005-05-18 11:55:00,20.47,20.47,20.39,20.42,129000.0,15.0711,15.0711,15.0122,15.0343,129000.0
2005-05-18 12:00:00,20.43,20.45,20.4,20.42,119000.0,15.0417,15.0564,15.0196,15.0343,119000.0
2005-05-18 12:05:00,20.42,20.42,20.28,20.35,352600.0,15.0343,15.0343,14.9312,14.9828,352600.0
2005-05-18 12:10:00,20.35,20.36,20.3,20.31,219400.0,14.9828,14.9901,14.946,14.9533,219400.0
2005-05-18 12:15:00,20.32,20.42,20.3,20.41,264800.0,14.9607,15.0343,14.946,15.0269,264800.0
2005-05-18 12:20:00,20.4,20.53,20.39,20.43,355200.0,15.0196,15.1153,15.0122,15.0417,355200.0
2005-05-18 12:25:00,20.43,20.43,20.37,20.38,112400.0,15.0417,15.0417,14.9975,15.0049,112400.0
2005-05-18 12:30:00,20.39,20.41,20.36,20.41,205400.0,15.0122,15.0269,14.9901,15.0269,205400.0
2005-05-18 12:35:00,20.42,20.5,20.4,20.5,140000.0,15.0343,15.0932,15.0196,15.0932,140000.0
2005-05-18 12:40:00,20.5,20.52,20.44,20.45,170200.0,15.0932,15.1079,15.049,15.0564,170200.0
2005-05-18 12:45:00,20.44,20.45,20.39,20.43,150800.0,15.049,15.0564,15.0122,15.0417,150800.0
2005-05-18 12:50:00,20.43,20.47,20.42,20.45,139000.0,15.0417,15.0711,15.0343,15.0564,139000.0
2005-05-18 12:55:00,20.46,20.48,20.43,20.46,100600.0,15.0638,15.0785,15.0417,15.0638,100600.0
2005-05-18 13:00:00,20.47,20.51,20.46,20.5,69000.0,15.0711,15.1006,15.0638,15.0932,69000.0
2005-05-18 13:05:00,20.5,20.55,20.49,20.5,99800.0,15.0932,15.13,15.0858,15.0932,99800.0
2005-05-18 13:10:00,20.49,20.53,20.47,20.52,102600.0,15.0858,15.1153,15.0711,15.1079,102600.0
2005-05-18 13:15:00,20.52,20.55,20.49,20.55,200600.0,15.1079,15.13,15.0858,15.13,200600.0
2005-05-18 13:20:00,20.55,20.55,20.5,20.52,122400.0,15.13,15.13,15.0932,15.1079,122400.0
2005-05-18 13:25:00,20.51,20.54,20.5,20.5,109800.0,15.1006,15.1227,15.0932,15.0932,109800.0
2005-05-18 13:30:00,20.52,20.52,20.48,20.5,72400.0,15.1079,15.1079,15.0785,15.0932,72400.0
2005-05-18 13:35:00,20.5,20.51,20.49,20.49,77000.0,15.0932,15.1006,15.0858,15.0858,77000.0
2005-05-18 13:40:00,20.49,20.49,20.41,20.42,141400.0,15.0858,15.0858,15.0269,15.0343,141400.0
2005-05-18 13:45:00,20.42,20.48,20.41,20.46,62400.0,15.0343,15.0785,15.0269,15.0638,62400.0
2005-05-18 13:50:00,20.48,20.5,20.45,20.48,57600.0,15.0785,15.0932,15.0564,15.0785,57600.0
2005-05-18 13:55:00,20.47,20.49,20.43,20.44,79600.0,15.0711,15.0858,15.0417,15.049,79600.0
2005-05-18 14:00:00,20.44,20.44,20.38,20.38,65600.0,15.049,15.049,15.0049,15.0049,65600.0
2005-05-18 14:05:00,20.38,20.44,20.35,20.44,91200.0,15.0049,15.049,14.9828,15.049,91200.0
2005-05-18 14:10:00,20.43,20.46,20.37,20.38,72000.0,15.0417,15.0638,14.9975,15.0049,72000.0
2005-05-18 14:15:00,20.38,20.44,20.35,20.42,70800.0,15.0049,15.049,14.9828,15.0343,70800.0
2005-05-18 14:20:00,20.43,20.45,20.4,20.45,66800.0,15.0417,15.0564,15.0196,15.0564,66800.0
2005-05-18 14:25:00,20.44,20.45,20.39,20.39,108600.0,15.049,15.0564,15.0122,15.0122,108600.0
2005-05-18 14:30:00,20.39,20.43,20.36,20.37,118200.0,15.0122,15.0417,14.9901,14.9975,118200.0
2005-05-18 14:35:00,20.37,20.4,20.35,20.39,127400.0,14.9975,15.0196,14.9828,15.0122,127400.0
2005-05-18 14:40:00,20.4,20.4,20.36,20.38,106600.0,15.0196,15.0196,14.9901,15.0049,106600.0
2005-05-18 14:45:00,20.37,20.38,20.34,20.37,65400.0,14.9975,15.0049,14.9754,14.9975,65400.0
2005-05-18 14:50:00,20.37,20.45,20.37,20.41,194600.0,14.9975,15.0564,14.9975,15.0269,194600.0
2005-05-18 14:55:00,20.41,20.43,20.4,20.42,110800.0,15.0269,15.0417,15.0196,15.0343,110800.0
2005-05-18 15:00:00,20.42,20.43,20.4,20.43,88600.0,15.0343,15.0417,15.0196,15.0417,88600.0
2005-05-18 15:05:00,20.42,20.43,20.41,20.41,93200.0,15.0343,15.0417,15.0269,15.0269,93200.0
2005-05-18 15:10:00,20.41,20.45,20.41,20.45,115000.0,15.0269,15.0564,15.0269,15.0564,115000.0
2005-05-18 15:15:00,20.45,20.46,20.43,20.45,154800.0,15.0564,15.0638,15.0417,15.0564,154800.0
2005-05-18 15:20:00,20.45,20.46,20.44,20.45,114600.0,15.0564,15.0638,15.049,15.0564,114600.0
2005-05-18 15:25:00,20.45,20.47,20.42,20.43,122800.0,15.0564,15.0711,15.0343,15.0417,122800.0
2005-05-18 15:30:00,20.43,20.46,20.43,20.45,141400.0,15.0417,15.0638,15.0417,15.0564,141400.0
2005-05-18 15:35:00,20.45,20.45,20.4,20.41,100800.0,15.0564,15.0564,15.0196,15.0269,100800.0
2005-05-18 15:40:00,20.41,20.43,20.39,20.39,154400.0,15.0269,15.0417,15.0122,15.0122,154400.0
2005-05-18 15:45:00,20.39,20.4,20.34,20.36,172200.0,15.0122,15.0196,14.9754,14.9901,172200.0
2005-05-18 15:50:00,20.36,20.38,20.34,20.35,247800.0,14.9901,15.0049,14.9754,14.9828,247800.0
2005-05-18 15:55:00,20.35,20.41,20.33,20.39,372800.0,14.9828,15.0269,14.968,15.0122,372800.0
2005-05-19 09:30:00,20.4,20.42,20.38,20.4,195400.0,15.0196,15.0343,15.0049,15.0196,195400.0
2005-05-19 09:35:00,20.42,20.47,20.34,20.42,159400.0,15.0343,15.0711,14.9754,15.0343,159400.0
2005-05-19 09:40:00,20.42,20.45,20.36,20.42,191800.0,15.0343,15.0564,14.9901,15.0343,191800.0
2005-05-19 09:45:00,20.42,20.46,20.36,20.42,211200.0,15.0343,15.0638,14.9901,15.0343,211200.0
2005-05-19 09:50:00,20.41,20.45,20.38,20.45,113400.0,15.0269,15.0564,15.0049,15.0564,113400.0
2005-05-19 09:55:00,20.43,20.56,20.39,20.5,168600.0,15.0417,15.1374,15.0122,15.0932,168600.0
2005-05-19 10:00:00,20.5,20.53,20.46,20.5,143000.0,15.0932,15.1153,15.0638,15.0932,143000.0
2005-05-19 10:05:00,20.5,20.54,20.47,20.51,116600.0,15.0932,15.1227,15.0711,15.1006,116600.0
2005-05-19 10:10:00,20.52,20.65,20.51,20.63,243000.0,15.1079,15.2036,15.1006,15.1889,243000.0
2005-05-19 10:15:00,20.64,20.68,20.61,20.65,200200.0,15.1963,15.2257,15.1742,15.2036,200200.0
2005-05-19 10:20:00,20.65,20.68,20.61,20.64,158400.0,15.2036,15.2257,15.1742,15.1963,158400.0
2005-05-19 10:25:00,20.64,20.65,20.56,20.59,124000.0,15.1963,15.2036,15.1374,15.1595,124000.0
2005-05-19 10:30:00,20.59,20.63,20.5,20.59,241200.0,15.1595,15.1889,15.0932,15.1595,241200.0
2005-05-19 10:35:00,20.59,20.67,20.55,20.62,216600.0,15.1595,15.2184,15.13,15.1816,216600.0
2005-05-19 10:40:00,20.62,20.68,20.6,20.66,154800.0,15.1816,15.2257,15.1668,15.211,154800.0
2005-05-19 10:45:00,20.66,20.71,20.63,20.68,80200.0,15.211,15.2478,15.1889,15.2257,80200.0
2005-05-19 10:50:00,20.68,20.72,20.66,20.72,119400.0,15.2257,15.2552,15.211,15.2552,119400.0
2005-05-19 10:55:00,20.72,20.79,20.72,20.75,171000.0,15.2552,15.3067,15.2552,15.2773,171000.0
2005-05-19 11:00:00,20.74,20.81,20.73,20.8,131800.0,15.2699,15.3215,15.2625,15.3141,131800.0
2005-05-19 11:05:00,20.8,20.82,20.79,20.82,56800.0,15.3141,15.3288,15.3067,15.3288,56800.0
2005-05-19 11:10:00,20.82,20.93,20.82,20.91,244600.0,15.3288,15.4098,15.3288,15.3951,244600.0
2005-05-19 11:15:00,20.9,20.93,20.86,20.88,213200.0,15.3877,15.4098,15.3583,15.373,213200.0
2005-05-19 11:20:00,20.88,20.93,20.84,20.84,173800.0,15.373,15.4098,15.3435,15.3435,173800.0
2005-05-19 11:25:00,20.83,20.86,20.83,20.83,135400.0,15.3362,15.3583,15.3362,15.3362,135400.0
2005-05-19 11:30:00,20.84,20.84,20.8,20.8,231800.0,15.3435,15.3435,15.3141,15.3141,231800.0
2005-05-19 11:35:00,20.8,20.81,20.76,20.8,78600.0,15.3141,15.3215,15.2846,15.3141,78600.0
2005-05-19 11:40:00,20.82,20.83,20.8,20.8,26800.0,15.3288,15.3362,15.3141,15.3141,26800.0
2005-05-19 11:45:00,20.81,20.82,20.79,20.81,31200.0,15.3215,15.3288,15.3067,15.3215,31200.0
2005-05-19 11:50:00,20.81,20.83,20.81,20.83,41000.0,15.3215,15.3362,15.3215,15.3362,41000.0
2005-05-19 11:55:00,20.83,20.83,20.79,20.79,52000.0,15.3362,15.3362,15.3067,15.3067,52000.0
2005-05-19 12:00:00,20.78,20.78,20.72,20.72,106000.0,15.2994,15.2994,15.2552,15.2552,106000.0
2005-05-19 12:05:00,20.72,20.74,20.65,20.67,162200.0,15.2552,15.2699,15.2036,15.2184,162200.0
2005-05-19 12:10:00,20.68,20.68,20.63,20.67,94600.0,15.2257,15.2257,15.1889,15.2184,94600.0
2005-05-19 12:15:00,20.68,20.68,20.62,20.65,82600.0,15.2257,15.2257,15.1816,15.2036,82600.0
2005-05-19 12:20:00,20.64,20.71,20.63,20.7,80000.0,15.1963,15.2478,15.1889,15.2405,80000.0
2005-05-19 12:25:00,20.7,20.7,20.63,20.63,53400.0,15.2405,15.2405,15.1889,15.1889,53400.0
2005-05-19 12:30:00,20.63,20.67,20.63,20.65,39200.0,15.1889,15.2184,15.1889,15.2036,39200.0
2005-05-19 12:35:00,20.65,20.66,20.61,20.61,39200.0,15.2036,15.211,15.1742,15.1742,39200.0
2005-05-19 12:40:00,20.61,20.66,20.61,20.66,35400.0,15.1742,15.211,15.1742,15.211,35400.0
2005-05-19 12:45:00,20.65,20.65,20.63,20.63,25000.0,15.2036,15.2036,15.1889,15.1889,25000.0
2005-05-19 12:50:00,20.63,20.65,20.61,20.63,44800.0,15.1889,15.2036,15.1742,15.1889,44800.0
2005-05-19 12:55:00,20.66,20.68,20.64,20.68,60400.0,15.211,15.2257,15.1963,15.2257,60400.0
2005-05-19 13:00:00,20.68,20.71,20.68,20.7,36000.0,15.2257,15.2478,15.2257,15.2405,36000.0
2005-05-19 13:05:00,20.7,20.73,20.68,20.73,18000.0,15.2405,15.2625,15.2257,15.2625,18000.0
2005-05-19 13:10:00,20.73,20.74,20.72,20.74,48200.0,15.2625,15.2699,15.2552,15.2699,48200.0
2005-05-19 13:15:00,20.74,20.77,20.68,20.7,105200.0,15.2699,15.292,15.2257,15.2405,105200.0
2005-05-19 13:20:00,20.7,20.7,20.67,20.67,21000.0,15.2405,15.2405,15.2184,15.2184,21000.0
2005-05-19 13:25:00,20.67,20.71,20.67,20.71,16800.0,15.2184,15.2478,15.2184,15.2478,16800.0
2005-05-19 13:30:00,20.7,20.73,20.7,20.71,11400.0,15.2405,15.2625,15.2405,15.2478,11400.0
2005-05-19 13:35:00,20.71,20.73,20.71,20.72,10000.0,15.2478,15.2625,15.2478,15.2552,10000.0
2005-05-19 13:40:00,20.72,20.73,20.68,20.68,31800.0,15.2552,15.2625,15.2257,15.2257,31800.0
2005-05-19 13:45:00,20.69,20.7,20.66,20.66,40000.0,15.2331,15.2405,15.211,15.211,40000.0
2005-05-19 13:50:00,20.66,20.68,20.64,20.66,66200.0,15.211,15.2257,15.1963,15.211,66200.0
2005-05-19 13:55:00,20.67,20.68,20.64,20.64,18400.0,15.2184,15.2257,15.1963,15.1963,18400.0
2005-05-19 14:00:00,20.65,20.7,20.64,20.67,57400.0,15.2036,15.2405,15.1963,15.2184,57400.0
2005-05-19 14:05:00,20.67,20.75,20.65,20.73,79000.0,15.2184,15.2773,15.2036,15.2625,79000.0
2005-05-19 14:10:00,20.73,20.74,20.68,20.7,55600.0,15.2625,15.2699,15.2257,15.2405,55600.0
2005-05-19 14:15:00,20.7,20.7,20.66,20.69,30400.0,15.2405,15.2405,15.211,15.2331,30400.0
2005-05-19 14:20:00,20.68,20.69,20.67,20.68,81400.0,15.2257,15.2331,15.2184,15.2257,81400.0
2005-05-19 14:25:00,20.68,20.7,20.65,20.68,86200.0,15.2257,15.2405,15.2036,15.2257,86200.0
2005-05-19 14:30:00,20.68,20.72,20.65,20.71,176800.0,15.2257,15.2552,15.2036,15.2478,176800.0
2005-05-19 14:35:00,20.71,20.71,20.66,20.68,87800.0,15.2478,15.2478,15.211,15.2257,87800.0
2005-05-19 14:40:00,20.68,20.68,20.64,20.65,40800.0,15.2257,15.2257,15.1963,15.2036,40800.0
2005-05-19 14:45:00,20.65,20.69,20.61,20.68,72400.0,15.2036,15.2331,15.1742,15.2257,72400.0
2005-05-19 14:50:00,20.65,20.7,20.65,20.67,260600.0,15.2036,15.2405,15.2036,15.2184,260600.0
2005-05-19 14:55:00,20.68,20.71,20.68,20.69,55600.0,15.2257,15.2478,15.2257,15.2331,55600.0
2005-05-19 15:00:00,20.69,20.69,20.67,20.67,53600.0,15.2331,15.2331,15.2184,15.2184,53600.0
2005-05-19 15:05:00,20.67,20.71,20.67,20.68,176800.0,15.2184,15.2478,15.2184,15.2257,176800.0
2005-05-19 15:10:00,20.67,20.68,20.66,20.66,66000.0,15.2184,15.2257,15.211,15.211,66000.0
2005-05-19 15:15:00,20.66,20.67,20.65,20.67,150400.0,15.211,15.2184,15.2036,15.2184,150400.0
2005-05-19 15:20:00,20.67,20.69,20.66,20.68,72200.0,15.2184,15.2331,15.211,15.2257,72200.0
2005-05-19 15:25:00,20.68,20.68,20.67,20.68,52400.0,15.2257,15.2257,15.2184,15.2257,52400.0
2005-05-19 15:30:00,20.68,20.68,20.65,20.67,106200.0,15.2257,15.2257,15.2036,15.2184,106200.0
2005-05-19 15:35:00,20.67,20.67,20.66,20.66,126400.0,15.2184,15.2184,15.211,15.211,126400.0
2005-05-19 15:40:00,20.66,20.66,20.65,20.65,93000.0,15.211,15.211,15.2036,15.2036,93000.0
2005-05-19 15:45:00,20.66,20.69,20.65,20.68,168600.0,15.211,15.2331,15.2036,15.2257,168600.0
2005-05-19 15:50:00,20.68,20.7,20.66,20.68,193400.0,15.2257,15.2405,15.211,15.2257,193400.0
2005-05-19 15:55:00,20.67,20.68,20.64,20.67,218000.0,15.2184,15.2257,15.1963,15.2184,218000.0
2005-05-20 09:30:00,20.75,20.8,20.71,20.75,738800.0,15.2773,15.3141,15.2478,15.2773,738800.0
2005-05-20 09:35:00,20.74,20.8,20.72,20.75,88600.0,15.2699,15.3141,15.2552,15.2773,88600.0
2005-05-20 09:40:00,20.75,20.9,20.75,20.89,207400.0,15.2773,15.3877,15.2773,15.3804,207400.0
2005-05-20 09:45:00,20.89,20.97,20.88,20.97,183800.0,15.3804,15.4393,15.373,15.4393,183800.0
2005-05-20 09:50:00,20.97,20.98,20.92,20.93,237400.0,15.4393,15.4466,15.4024,15.4098,237400.0
2005-05-20 09:55:00,20.93,20.97,20.88,20.97,130600.0,15.4098,15.4393,15.373,15.4393,130600.0
2005-05-20 10:00:00,20.97,20.98,20.91,20.96,196400.0,15.4393,15.4466,15.3951,15.4319,196400.0
2005-05-20 10:05:00,20.95,20.97,20.91,20.96,115800.0,15.4245,15.4393,15.3951,15.4319,115800.0
2005-05-20 10:10:00,20.94,20.99,20.91,20.98,1264400.0,15.4172,15.454,15.3951,15.4466,1264400.0
2005-05-20 10:15:00,20.98,21.0,20.94,20.96,137000.0,15.4466,15.4613,15.4172,15.4319,137000.0
2005-05-20 10:20:00,20.96,20.98,20.95,20.95,56400.0,15.4319,15.4466,15.4245,15.4245,56400.0
2005-05-20 10:25:00,20.95,20.98,20.95,20.97,36600.0,15.4245,15.4466,15.4245,15.4393,36600.0
2005-05-20 10:30:00,20.97,20.99,20.93,20.99,209800.0,15.4393,15.454,15.4098,15.454,209800.0
2005-05-20 10:35:00,20.99,21.0,20.96,20.98,81400.0,15.454,15.4613,15.4319,15.4466,81400.0
2005-05-20 10:40:00,20.98,20.98,20.93,20.93,52000.0,15.4466,15.4466,15.4098,15.4098,52000.0
2005-05-20 10:45:00,20.93,20.95,20.91,20.91,87800.0,15.4098,15.4245,15.3951,15.3951,87800.0
2005-05-20 10:50:00,20.91,20.93,20.84,20.86,56000.0,15.3951,15.4098,15.3435,15.3583,56000.0
2005-05-20 10:55:00,20.87,20.89,20.85,20.86,62000.0,15.3656,15.3804,15.3509,15.3583,62000.0
2005-05-20 11:00:00,20.86,20.88,20.81,20.81,109200.0,15.3583,15.373,15.3215,15.3215,109200.0
2005-05-20 11:05:00,20.82,20.84,20.8,20.82,57800.0,15.3288,15.3435,15.3141,15.3288,57800.0
2005-05-20 11:10:00,20.83,20.89,20.83,20.89,82600.0,15.3362,15.3804,15.3362,15.3804,82600.0
2005-05-20 11:15:00,20.9,20.92,20.89,20.89,77600.0,15.3877,15.4024,15.3804,15.3804,77600.0
2005-05-20 11:20:00,20.89,20.91,20.88,20.89,109000.0,15.3804,15.3951,15.373,15.3804,109000.0
2005-05-20 11:25:00,20.89,20.89,20.86,20.86,35800.0,15.3804,15.3804,15.3583,15.3583,35800.0
2005-05-20 11:30:00,20.86,20.86,20.8,20.8,27000.0,15.3583,15.3583,15.3141,15.3141,27000.0
2005-05-20 11:35:00,20.8,20.8,20.79,20.79,29000.0,15.3141,15.3141,15.3067,15.3067,29000.0
2005-05-20 11:40:00,20.8,20.82,20.76,20.79,133200.0,15.3141,15.3288,15.2846,15.3067,133200.0
2005-05-20 11:45:00,20.79,20.83,20.79,20.81,53200.0,15.3067,15.3362,15.3067,15.3215,53200.0
2005-05-20 11:50:00,20.81,20.81,20.79,20.79,39000.0,15.3215,15.3215,15.3067,15.3067,39000.0
2005-05-20 11:55:00,20.79,20.81,20.79,20.8,100400.0,15.3067,15.3215,15.3067,15.3141,100400.0
2005-05-20 12:00:00,20.79,20.79,20.75,20.75,55600.0,15.3067,15.3067,15.2773,15.2773,55600.0
2005-05-20 12:05:00,20.75,20.79,20.73,20.78,51200.0,15.2773,15.3067,15.2625,15.2994,51200.0
2005-05-20 12:10:00,20.78,20.78,20.75,20.77,13800.0,15.2994,15.2994,15.2773,15.292,13800.0
2005-05-20 12:15:00,20.77,20.77,20.75,20.77,13800.0,15.292,15.292,15.2773,15.292,13800.0
2005-05-20 12:20:00,20.75,20.82,20.75,20.82,27800.0,15.2773,15.3288,15.2773,15.3288,27800.0
2005-05-20 12:25:00,20.81,20.82,20.81,20.81,31000.0,15.3215,15.3288,15.3215,15.3215,31000.0
2005-05-20 12:30:00,20.81,20.81,20.78,20.79,31800.0,15.3215,15.3215,15.2994,15.3067,31800.0
2005-05-20 12:35:00,20.79,20.8,20.78,20.78,41400.0,15.3067,15.3141,15.2994,15.2994,41400.0
2005-05-20 12:40:00,20.77,20.78,20.77,20.77,11600.0,15.292,15.2994,15.292,15.292,11600.0
2005-05-20 12:45:00,20.77,20.78,20.75,20.75,29000.0,15.292,15.2994,15.2773,15.2773,29000.0
2005-05-20 12:50:00,20.75,20.77,20.74,20.77,14000.0,15.2773,15.292,15.2699,15.292,14000.0
2005-05-20 12:55:00,20.77,20.8,20.77,20.78,14800.0,15.292,15.3141,15.292,15.2994,14800.0
2005-05-20 13:00:00,20.78,20.85,20.78,20.84,38000.0,15.2994,15.3509,15.2994,15.3435,38000.0
2005-05-20 13:05:00,20.84,20.84,20.78,20.8,17400.0,15.3435,15.3435,15.2994,15.3141,17400.0
2005-05-20 13:10:00,20.79,20.8,20.79,20.8,13000.0,15.3067,15.3141,15.3067,15.3141,13000.0
2005-05-20 13:15:00,20.8,20.8,20.78,20.78,7200.0,15.3141,15.3141,15.2994,15.2994,7200.0
2005-05-20 13:20:00,20.78,20.79,20.75,20.75,19200.0,15.2994,15.3067,15.2773,15.2773,19200.0
2005-05-20 13:25:00,20.76,20.77,20.75,20.76,93200.0,15.2846,15.292,15.2773,15.2846,93200.0
2005-05-20 13:30:00,20.76,20.77,20.75,20.75,30200.0,15.2846,15.292,15.2773,15.2773,30200.0
2005-05-20 13:35:00,20.75,20.79,20.75,20.78,68000.0,15.2773,15.3067,15.2773,15.2994,68000.0
2005-05-20 13:40:00,20.78,20.79,20.77,20.77,19800.0,15.2994,15.3067,15.292,15.292,19800.0
2005-05-20 13:45:00,20.77,20.8,20.77,20.78,13000.0,15.292,15.3141,15.292,15.2994,13000.0
2005-05-20 13:50:00,20.78,20.81,20.78,20.81,37000.0,15.2994,15.3215,15.2994,15.3215,37000.0
2005-05-20 13:55:00,20.8,20.8,20.76,20.79,18000.0,15.3141,15.3141,15.2846,15.3067,18000.0
2005-05-20 14:00:00,20.8,20.82,20.79,20.82,23600.0,15.3141,15.3288,15.3067,15.3288,23600.0
2005-05-20 14:05:00,20.82,20.86,20.81,20.86,46000.0,15.3288,15.3583,15.3215,15.3583,46000.0
2005-05-20 14:10:00,20.86,20.89,20.85,20.88,46000.0,15.3583,15.3804,15.3509,15.373,46000.0
2005-05-20 14:15:00,20.88,20.89,20.87,20.89,131800.0,15.373,15.3804,15.3656,15.3804,131800.0
2005-05-20 14:20:00,20.89,20.9,20.88,20.9,60600.0,15.3804,15.3877,15.373,15.3877,60600.0
2005-05-20 14:25:00,20.9,20.9,20.88,20.9,93800.0,15.3877,15.3877,15.373,15.3877,93800.0
2005-05-20 14:30:00,20.89,20.92,20.89,20.92,75600.0,15.3804,15.4024,15.3804,15.4024,75600.0
2005-05-20 14:35:00,20.92,20.93,20.9,20.92,68000.0,15.4024,15.4098,15.3877,15.4024,68000.0
2005-05-20 14:40:00,20.92,20.94,20.92,20.92,171800.0,15.4024,15.4172,15.4024,15.4024,171800.0
2005-05-20 14:45:00,20.92,20.93,20.9,20.9,95600.0,15.4024,15.4098,15.3877,15.3877,95600.0
2005-05-20 14:50:00,20.9,20.9,20.89,20.89,70800.0,15.3877,15.3877,15.3804,15.3804,70800.0
2005-05-20 14:55:00,20.89,20.89,20.86,20.87,123200.0,15.3804,15.3804,15.3583,15.3656,123200.0
2005-05-20 15:00:00,20.87,20.88,20.86,20.88,111800.0,15.3656,15.373,15.3583,15.373,111800.0
2005-05-20 15:05:00,20.88,20.9,20.87,20.88,76000.0,15.373,15.3877,15.3656,15.373,76000.0
2005-05-20 15:10:00,20.88,20.89,20.87,20.89,62200.0,15.373,15.3804,15.3656,15.3804,62200.0
2005-05-20 15:15:00,20.89,20.9,20.89,20.9,69200.0,15.3804,15.3877,15.3804,15.3877,69200.0
2005-05-20 15:20:00,20.9,20.93,20.89,20.91,124600.0,15.3877,15.4098,15.3804,15.3951,124600.0
2005-05-20 15:25:00,20.91,20.93,20.9,20.92,92000.0,15.3951,15.4098,15.3877,15.4024,92000.0
2005-05-20 15:30:00,20.92,20.93,20.91,20.91,86800.0,15.4024,15.4098,15.3951,15.3951,86800.0
2005-05-20 15:35:00,20.91,20.93,20.91,20.92,88200.0,15.3951,15.4098,15.3951,15.4024,88200.0
2005-05-20 15:40:00,20.92,20.93,20.92,20.93,79800.0,15.4024,15.4098,15.4024,15.4098,79800.0
2005-05-20 15:45:00,20.92,20.93,20.89,20.89,63000.0,15.4024,15.4098,15.3804,15.3804,63000.0
2005-05-20 15:50:00,20.89,20.9,20.86,20.86,133800.0,15.3804,15.3877,15.3583,15.3583,133800.0
2005-05-20 15:55:00,20.86,20.86,20.85,20.85,167200.0,15.3583,15.3583,15.3509,15.3509,167200.0
2005-05-23 09:30:00,20.92,20.98,20.9,20.95,223200.0,15.4024,15.4466,15.3877,15.4245,223200.0
2005-05-23 09:35:00,20.94,21.07,20.93,21.07,177000.0,15.4172,15.5129,15.4098,15.5129,177000.0
2005-05-23 09:40:00,21.07,21.1,21.05,21.05,178400.0,15.5129,15.535,15.4982,15.4982,178400.0
2005-05-23 09:45:00,21.05,21.07,21.02,21.03,124400.0,15.4982,15.5129,15.4761,15.4834,124400.0
2005-05-23 09:50:00,21.03,21.07,20.98,21.0,126000.0,15.4834,15.5129,15.4466,15.4613,126000.0
2005-05-23 09:55:00,21.0,21.03,20.97,21.02,85400.0,15.4613,15.4834,15.4393,15.4761,85400.0
2005-05-23 10:00:00,21.01,21.05,20.97,20.97,95200.0,15.4687,15.4982,15.4393,15.4393,95200.0
2005-05-23 10:05:00,20.97,20.99,20.93,20.98,75800.0,15.4393,15.454,15.4098,15.4466,75800.0
2005-05-23 10:10:00,20.98,20.98,20.92,20.97,123600.0,15.4466,15.4466,15.4024,15.4393,123600.0
2005-05-23 10:15:00,20.97,21.0,20.96,20.99,89800.0,15.4393,15.4613,15.4319,15.454,89800.0
2005-05-23 10:20:00,20.98,21.0,20.91,20.91,121200.0,15.4466,15.4613,15.3951,15.3951,121200.0
2005-05-23 10:25:00,20.91,20.99,20.9,20.99,86200.0,15.3951,15.454,15.3877,15.454,86200.0
2005-05-23 10:30:00,20.99,21.03,20.98,21.01,134400.0,15.454,15.4834,15.4466,15.4687,134400.0
2005-05-23 10:35:00,21.01,21.08,20.99,21.07,134000.0,15.4687,15.5202,15.454,15.5129,134000.0
2005-05-23 10:40:00,21.07,21.08,21.04,21.07,102200.0,15.5129,15.5202,15.4908,15.5129,102200.0
2005-05-23 10:45:00,21.08,21.1,21.03,21.09,156200.0,15.5202,15.535,15.4834,15.5276,156200.0
2005-05-23 10:50:00,21.09,21.11,21.06,21.08,155600.0,15.5276,15.5423,15.5055,15.5202,155600.0
2005-05-23 10:55:00,21.08,21.15,21.08,21.15,78600.0,15.5202,15.5718,15.5202,15.5718,78600.0
2005-05-23 11:00:00,21.15,21.15,21.09,21.12,158000.0,15.5718,15.5718,15.5276,15.5497,158000.0
2005-05-23 11:05:00,21.11,21.14,21.09,21.12,119200.0,15.5423,15.5644,15.5276,15.5497,119200.0
2005-05-23 11:10:00,21.13,21.13,21.11,21.13,56800.0,15.5571,15.5571,15.5423,15.5571,56800.0
2005-05-23 11:15:00,21.13,21.15,21.12,21.15,30000.0,15.5571,15.5718,15.5497,15.5718,30000.0
2005-05-23 11:20:00,21.15,21.15,21.1,21.11,59400.0,15.5718,15.5718,15.535,15.5423,59400.0
2005-05-23 11:25:00,21.11,21.12,21.1,21.1,20400.0,15.5423,15.5497,15.535,15.535,20400.0
2005-05-23 11:30:00,21.1,21.13,21.1,21.11,152400.0,15.535,15.5571,15.535,15.5423,152400.0
2005-05-23 11:35:00,21.11,21.11,21.1,21.1,453200.0,15.5423,15.5423,15.535,15.535,453200.0
2005-05-23 11:40:00,21.1,21.1,21.09,21.09,33800.0,15.535,15.535,15.5276,15.5276,33800.0
2005-05-23 11:45:00,21.09,21.1,21.08,21.09,140200.0,15.5276,15.535,15.5202,15.5276,140200.0
2005-05-23 11:50:00,21.09,21.1,21.09,21.1,28400.0,15.5276,15.535,15.5276,15.535,28400.0
2005-05-23 11:55:00,21.1,21.11,21.09,21.1,115200.0,15.535,15.5423,15.5276,15.535,115200.0
2005-05-23 12:00:00,21.1,21.1,21.08,21.1,82800.0,15.535,15.535,15.5202,15.535,82800.0
2005-05-23 12:05:00,21.09,21.1,21.08,21.09,12400.0,15.5276,15.535,15.5202,15.5276,12400.0
2005-05-23 12:10:00,21.09,21.1,21.08,21.1,41400.0,15.5276,15.535,15.5202,15.535,41400.0
2005-05-23 12:15:00,21.1,21.13,21.09,21.13,105600.0,15.535,15.5571,15.5276,15.5571,105600.0
2005-05-23 12:20:00,21.13,21.13,21.11,21.11,38400.0,15.5571,15.5571,15.5423,15.5423,38400.0
2005-05-23 12:25:00,21.11,21.11,21.1,21.1,61200.0,15.5423,15.5423,15.535,15.535,61200.0
2005-05-23 12:30:00,21.1,21.11,21.1,21.1,69000.0,15.535,15.5423,15.535,15.535,69000.0
2005-05-23 12:35:00,21.11,21.13,21.1,21.13,113400.0,15.5423,15.5571,15.535,15.5571,113400.0
2005-05-23 12:40:00,21.13,21.15,21.13,21.15,71200.0,15.5571,15.5718,15.5571,15.5718,71200.0
2005-05-23 12:45:00,21.15,21.15,21.13,21.14,32600.0,15.5718,15.5718,15.5571,15.5644,32600.0
2005-05-23 12:50:00,21.15,21.15,21.12,21.14,60800.0,15.5718,15.5718,15.5497,15.5644,60800.0
2005-05-23 12:55:00,21.14,21.14,21.11,21.12,40400.0,15.5644,15.5644,15.5423,15.5497,40400.0
2005-05-23 13:00:00,21.12,21.13,21.09,21.1,43800.0,15.5497,15.5571,15.5276,15.535,43800.0
2005-05-23 13:05:00,21.1,21.12,21.09,21.11,44800.0,15.535,15.5497,15.5276,15.5423,44800.0
2005-05-23 13:10:00,21.11,21.11,21.11,21.11,19400.0,15.5423,15.5423,15.5423,15.5423,19400.0
2005-05-23 13:15:00,21.11,21.11,21.09,21.09,60600.0,15.5423,15.5423,15.5276,15.5276,60600.0
2005-05-23 13:20:00,21.1,21.1,21.06,21.08,53800.0,15.535,15.535,15.5055,15.5202,53800.0
2005-05-23 13:25:00,21.08,21.1,21.08,21.1,67600.0,15.5202,15.535,15.5202,15.535,67600.0
2005-05-23 13:30:00,21.1,21.11,21.09,21.1,39000.0,15.535,15.5423,15.5276,15.535,39000.0
2005-05-23 13:35:00,21.1,21.1,21.08,21.08,23000.0,15.535,15.535,15.5202,15.5202,23000.0
2005-05-23 13:40:00,21.1,21.11,21.08,21.1,45000.0,15.535,15.5423,15.5202,15.535,45000.0
2005-05-23 13:45:00,21.1,21.11,21.09,21.09,161400.0,15.535,15.5423,15.5276,15.5276,161400.0
2005-05-23 13:50:00,21.09,21.1,21.09,21.09,68200.0,15.5276,15.535,15.5276,15.5276,68200.0
2005-05-23 13:55:00,21.09,21.11,21.09,21.11,21400.0,15.5276,15.5423,15.5276,15.5423,21400.0
2005-05-23 14:00:00,21.11,21.11,21.1,21.1,259600.0,15.5423,15.5423,15.535,15.535,259600.0
2005-05-23 14:05:00,21.1,21.1,21.07,21.1,109600.0,15.535,15.535,15.5129,15.535,109600.0
2005-05-23 14:10:00,21.1,21.1,21.09,21.1,104200.0,15.535,15.535,15.5276,15.535,104200.0
2005-05-23 14:15:00,21.1,21.13,21.1,21.13,178400.0,15.535,15.5571,15.535,15.5571,178400.0
2005-05-23 14:20:00,21.13,21.14,21.12,21.14,55200.0,15.5571,15.5644,15.5497,15.5644,55200.0
2005-05-23 14:25:00,21.14,21.15,21.14,21.15,78600.0,15.5644,15.5718,15.5644,15.5718,78600.0
2005-05-23 14:30:00,21.15,21.15,21.14,21.14,130400.0,15.5718,15.5718,15.5644,15.5644,130400.0
2005-05-23 14:35:00,21.15,21.15,21.12,21.14,110000.0,15.5718,15.5718,15.5497,15.5644,110000.0
2005-05-23 14:40:00,21.14,21.14,21.13,21.13,64000.0,15.5644,15.5644,15.5571,15.5571,64000.0
2005-05-23 14:45:00,21.13,21.13,21.11,21.13,145000.0,15.5571,15.5571,15.5423,15.5571,145000.0
2005-05-23 14:50:00,21.13,21.13,21.11,21.12,122800.0,15.5571,15.5571,15.5423,15.5497,122800.0
2005-05-23 14:55:00,21.12,21.15,21.12,21.15,253000.0,15.5497,15.5718,15.5497,15.5718,253000.0
2005-05-23 15:00:00,21.15,21.17,21.15,21.15,214000.0,15.5718,15.5865,15.5718,15.5718,214000.0
2005-05-23 15:05:00,21.15,21.15,21.14,21.14,720000.0,15.5718,15.5718,15.5644,15.5644,720000.0
2005-05-23 15:10:00,21.13,21.15,21.13,21.13,197800.0,15.5571,15.5718,15.5571,15.5571,197800.0
2005-05-23 15:15:00,21.13,21.14,21.11,21.12,96000.0,15.5571,15.5644,15.5423,15.5497,96000.0
2005-05-23 15:20:00,21.13,21.13,21.11,21.13,212000.0,15.5571,15.5571,15.5423,15.5571,212000.0
2005-05-23 15:25:00,21.13,21.13,21.11,21.11,101400.0,15.5571,15.5571,15.5423,15.5423,101400.0
2005-05-23 15:30:00,21.11,21.11,21.09,21.1,176800.0,15.5423,15.5423,15.5276,15.535,176800.0
2005-05-23 15:35:00,21.1,21.11,21.09,21.09,74000.0,15.535,15.5423,15.5276,15.5276,74000.0
2005-05-23 15:40:00,21.1,21.1,21.06,21.07,207400.0,15.535,15.535,15.5055,15.5129,207400.0
2005-05-23 15:45:00,21.07,21.07,21.02,21.02,144800.0,15.5129,15.5129,15.4761,15.4761,144800.0
2005-05-23 15:50:00,21.02,21.03,21.0,21.0,294400.0,15.4761,15.4834,15.4613,15.4613,294400.0
2005-05-23 15:55:00,21.0,21.0,21.0,21.0,288400.0,15.4613,15.4613,15.4613,15.4613,288400.0
2005-05-24 09:30:00,21.02,21.13,21.01,21.11,128400.0,15.4761,15.5571,15.4687,15.5423,128400.0
2005-05-24 09:35:00,21.11,21.16,21.07,21.07,150200.0,15.5423,15.5791,15.5129,15.5129,150200.0
2005-05-24 09:40:00,21.07,21.11,21.04,21.05,120400.0,15.5129,15.5423,15.4908,15.4982,120400.0
2005-05-24 09:45:00,21.05,21.09,21.05,21.08,66000.0,15.4982,15.5276,15.4982,15.5202,66000.0
2005-05-24 09:50:00,21.08,21.1,21.05,21.06,85400.0,15.5202,15.535,15.4982,15.5055,85400.0
2005-05-24 09:55:00,21.06,21.16,21.06,21.13,437600.0,15.5055,15.5791,15.5055,15.5571,437600.0
2005-05-24 10:00:00,21.11,21.17,21.11,21.13,99800.0,15.5423,15.5865,15.5423,15.5571,99800.0
2005-05-24 10:05:00,21.13,21.17,21.11,21.16,110600.0,15.5571,15.5865,15.5423,15.5791,110600.0
2005-05-24 10:10:00,21.15,21.18,21.14,21.18,124000.0,15.5718,15.5939,15.5644,15.5939,124000.0
2005-05-24 10:15:00,21.17,21.17,21.11,21.15,82400.0,15.5865,15.5865,15.5423,15.5718,82400.0
2005-05-24 10:20:00,21.15,21.16,21.11,21.15,101800.0,15.5718,15.5791,15.5423,15.5718,101800.0
2005-05-24 10:25:00,21.15,21.16,21.13,21.15,69200.0,15.5718,15.5791,15.5571,15.5718,69200.0
2005-05-24 10:30:00,21.15,21.18,21.14,21.14,45800.0,15.5718,15.5939,15.5644,15.5644,45800.0
2005-05-24 10:35:00,21.14,21.14,21.11,21.13,66800.0,15.5644,15.5644,15.5423,15.5571,66800.0
2005-05-24 10:40:00,21.13,21.13,21.1,21.1,49800.0,15.5571,15.5571,15.535,15.535,49800.0
2005-05-24 10:45:00,21.1,21.15,21.1,21.11,34200.0,15.535,15.5718,15.535,15.5423,34200.0
2005-05-24 10:50:00,21.11,21.12,21.09,21.1,47400.0,15.5423,15.5497,15.5276,15.535,47400.0
2005-05-24 10:55:00,21.1,21.12,21.09,21.11,32600.0,15.535,15.5497,15.5276,15.5423,32600.0
2005-05-24 11:00:00,21.11,21.14,21.11,21.13,67600.0,15.5423,15.5644,15.5423,15.5571,67600.0
2005-05-24 11:05:00,21.13,21.14,21.1,21.13,73200.0,15.5571,15.5644,15.535,15.5571,73200.0
2005-05-24 11:10:00,21.13,21.17,21.12,21.13,61000.0,15.5571,15.5865,15.5497,15.5571,61000.0
2005-05-24 11:15:00,21.13,21.14,21.08,21.11,67800.0,15.5571,15.5644,15.5202,15.5423,67800.0
2005-05-24 11:20:00,21.11,21.11,21.09,21.1,37000.0,15.5423,15.5423,15.5276,15.535,37000.0
2005-05-24 11:25:00,21.1,21.1,21.07,21.08,46800.0,15.535,15.535,15.5129,15.5202,46800.0
2005-05-24 11:30:00,21.08,21.1,21.06,21.1,48400.0,15.5202,15.535,15.5055,15.535,48400.0
2005-05-24 11:35:00,21.1,21.1,21.06,21.06,28400.0,15.535,15.535,15.5055,15.5055,28400.0
2005-05-24 11:40:00,21.07,21.08,21.05,21.07,60200.0,15.5129,15.5202,15.4982,15.5129,60200.0
2005-05-24 11:45:00,21.07,21.09,21.05,21.05,23000.0,15.5129,15.5276,15.4982,15.4982,23000.0
2005-05-24 11:50:00,21.05,21.05,20.98,20.98,56400.0,15.4982,15.4982,15.4466,15.4466,56400.0
2005-05-24 11:55:00,20.99,21.0,20.95,20.95,57000.0,15.454,15.4613,15.4245,15.4245,57000.0
2005-05-24 12:00:00,20.96,21.0,20.96,21.0,59400.0,15.4319,15.4613,15.4319,15.4613,59400.0
2005-05-24 12:05:00,21.0,21.02,20.97,20.98,19200.0,15.4613,15.4761,15.4393,15.4466,19200.0
2005-05-24 12:10:00,20.98,21.03,20.97,21.02,36800.0,15.4466,15.4834,15.4393,15.4761,36800.0
2005-05-24 12:15:00,21.04,21.05,21.02,21.02,51600.0,15.4908,15.4982,15.4761,15.4761,51600.0
2005-05-24 12:20:00,21.02,21.04,20.98,20.99,235000.0,15.4761,15.4908,15.4466,15.454,235000.0
2005-05-24 12:25:00,20.99,21.0,20.98,20.99,15000.0,15.454,15.4613,15.4466,15.454,15000.0
2005-05-24 12:30:00,20.99,21.0,20.98,21.0,108400.0,15.454,15.4613,15.4466,15.4613,108400.0
2005-05-24 12:35:00,21.0,21.06,21.0,21.03,87200.0,15.4613,15.5055,15.4613,15.4834,87200.0
2005-05-24 12:40:00,21.04,21.04,21.02,21.03,25400.0,15.4908,15.4908,15.4761,15.4834,25400.0
2005-05-24 12:45:00,21.02,21.03,21.0,21.02,32200.0,15.4761,15.4834,15.4613,15.4761,32200.0
2005-05-24 12:50:00,21.02,21.05,21.02,21.03,104800.0,15.4761,15.4982,15.4761,15.4834,104800.0
2005-05-24 12:55:00,21.03,21.03,21.01,21.01,16400.0,15.4834,15.4834,15.4687,15.4687,16400.0
2005-05-24 13:00:00,21.0,21.01,21.0,21.0,30800.0,15.4613,15.4687,15.4613,15.4613,30800.0
2005-05-24 13:05:00,21.0,21.02,21.0,21.0,31200.0,15.4613,15.4761,15.4613,15.4613,31200.0
2005-05-24 13:10:00,21.0,21.06,21.0,21.06,50200.0,15.4613,15.5055,15.4613,15.5055,50200.0
2005-05-24 13:15:00,21.06,21.1,21.05,21.05,62200.0,15.5055,15.535,15.4982,15.4982,62200.0
2005-05-24 13:20:00,21.05,21.06,21.03,21.06,29000.0,15.4982,15.5055,15.4834,15.5055,29000.0
2005-05-24 13:25:00,21.05,21.06,21.04,21.05,18200.0,15.4982,15.5055,15.4908,15.4982,18200.0
2005-05-24 13:30:00,21.05,21.05,21.03,21.04,18800.0,15.4982,15.4982,15.4834,15.4908,18800.0
2005-05-24 13:35:00,21.04,21.09,21.04,21.07,45000.0,15.4908,15.5276,15.4908,15.5129,45000.0
2005-05-24 13:40:00,21.06,21.08,21.06,21.08,34400.0,15.5055,15.5202,15.5055,15.5202,34400.0
2005-05-24 13:45:00,21.07,21.08,21.05,21.06,14800.0,15.5129,15.5202,15.4982,15.5055,14800.0
2005-05-24 13:50:00,21.06,21.07,21.05,21.07,28000.0,15.5055,15.5129,15.4982,15.5129,28000.0
2005-05-24 13:55:00,21.07,21.1,21.06,21.1,22200.0,15.5129,15.535,15.5055,15.535,22200.0
2005-05-24 14:00:00,21.1,21.11,21.05,21.06,57600.0,15.535,15.5423,15.4982,15.5055,57600.0
2005-05-24 14:05:00,21.06,21.08,21.06,21.07,76200.0,15.5055,15.5202,15.5055,15.5129,76200.0
2005-05-24 14:10:00,21.07,21.09,21.04,21.08,68600.0,15.5129,15.5276,15.4908,15.5202,68600.0
2005-05-24 14:15:00,21.09,21.15,21.09,21.13,104800.0,15.5276,15.5718,15.5276,15.5571,104800.0
2005-05-24 14:20:00,21.14,21.2,21.11,21.17,84600.0,15.5644,15.6086,15.5423,15.5865,84600.0
2005-05-24 14:25:00,21.16,21.17,21.11,21.15,55000.0,15.5791,15.5865,15.5423,15.5718,55000.0
2005-05-24 14:30:00,21.16,21.2,21.15,21.18,87000.0,15.5791,15.6086,15.5718,15.5939,87000.0
2005-05-24 14:35:00,21.18,21.22,21.18,21.19,79400.0,15.5939,15.6233,15.5939,15.6012,79400.0
2005-05-24 14:40:00,21.18,21.19,21.14,21.14,64000.0,15.5939,15.6012,15.5644,15.5644,64000.0
2005-05-24 14:45:00,21.15,21.16,21.13,21.14,61000.0,15.5718,15.5791,15.5571,15.5644,61000.0
2005-05-24 14:50:00,21.15,21.15,21.11,21.15,36200.0,15.5718,15.5718,15.5423,15.5718,36200.0
2005-05-24 14:55:00,21.16,21.16,21.13,21.16,72800.0,15.5791,15.5791,15.5571,15.5791,72800.0
2005-05-24 15:00:00,21.15,21.15,21.12,21.15,38000.0,15.5718,15.5718,15.5497,15.5718,38000.0
2005-05-24 15:05:00,21.14,21.16,21.13,21.15,115400.0,15.5644,15.5791,15.5571,15.5718,115400.0
2005-05-24 15:10:00,21.16,21.18,21.13,21.15,53400.0,15.5791,15.5939,15.5571,15.5718,53400.0
2005-05-24 15:15:00,21.15,21.17,21.14,21.15,23800.0,15.5718,15.5865,15.5644,15.5718,23800.0
2005-05-24 15:20:00,21.15,21.16,21.13,21.16,43600.0,15.5718,15.5791,15.5571,15.5791,43600.0
2005-05-24 15:25:00,21.16,21.17,21.14,21.16,50800.0,15.5791,15.5865,15.5644,15.5791,50800.0
2005-05-24 15:30:00,21.16,21.19,21.16,21.17,40600.0,15.5791,15.6012,15.5791,15.5865,40600.0
2005-05-24 15:35:00,21.18,21.2,21.18,21.2,74600.0,15.5939,15.6086,15.5939,15.6086,74600.0
2005-05-24 15:40:00,21.2,21.2,21.18,21.18,64600.0,15.6086,15.6086,15.5939,15.5939,64600.0
2005-05-24 15:45:00,21.18,21.18,21.16,21.16,56200.0,15.5939,15.5939,15.5791,15.5791,56200.0
2005-05-24 15:50:00,21.16,21.16,21.14,21.15,59400.0,15.5791,15.5791,15.5644,15.5718,59400.0
2005-05-24 15:55:00,21.15,21.17,21.13,21.16,257400.0,15.5718,15.5865,15.5571,15.5791,257400.0
2005-05-25 09:30:00,21.16,21.2,21.1,21.18,131800.0,15.5791,15.6086,15.535,15.5939,131800.0
2005-05-25 09:35:00,21.19,21.19,21.11,21.11,64200.0,15.6012,15.6012,15.5423,15.5423,64200.0
2005-05-25 09:40:00,21.11,21.11,21.04,21.07,98200.0,15.5423,15.5423,15.4908,15.5129,98200.0
2005-05-25 09:45:00,21.05,21.07,21.0,21.0,106200.0,15.4982,15.5129,15.4613,15.4613,106200.0
2005-05-25 09:50:00,21.0,21.03,20.96,20.96,116400.0,15.4613,15.4834,15.4319,15.4319,116400.0
2005-05-25 09:55:00,20.96,21.03,20.96,20.97,60000.0,15.4319,15.4834,15.4319,15.4393,60000.0
2005-05-25 10:00:00,20.97,21.04,20.96,20.98,61800.0,15.4393,15.4908,15.4319,15.4466,61800.0
2005-05-25 10:05:00,20.98,21.02,20.96,21.0,44800.0,15.4466,15.4761,15.4319,15.4613,44800.0
2005-05-25 10:10:00,21.0,21.01,20.96,20.97,195600.0,15.4613,15.4687,15.4319,15.4393,195600.0
2005-05-25 10:15:00,20.97,20.99,20.95,20.98,26000.0,15.4393,15.454,15.4245,15.4466,26000.0
2005-05-25 10:20:00,20.98,20.98,20.96,20.96,19800.0,15.4466,15.4466,15.4319,15.4319,19800.0
2005-05-25 10:25:00,20.96,20.97,20.9,20.97,89800.0,15.4319,15.4393,15.3877,15.4393,89800.0
2005-05-25 10:30:00,20.98,21.19,20.97,21.19,241800.0,15.4466,15.6012,15.4393,15.6012,241800.0
2005-05-25 10:35:00,21.19,21.29,21.17,21.22,251000.0,15.6012,15.6749,15.5865,15.6233,251000.0
2005-05-25 10:40:00,21.22,21.38,21.22,21.32,189400.0,15.6233,15.7411,15.6233,15.6969,189400.0
2005-05-25 10:45:00,21.3,21.32,21.25,21.25,129800.0,15.6822,15.6969,15.6454,15.6454,129800.0
2005-05-25 10:50:00,21.25,21.34,21.23,21.33,125000.0,15.6454,15.7117,15.6307,15.7043,125000.0
2005-05-25 10:55:00,21.33,21.39,21.33,21.36,263800.0,15.7043,15.7485,15.7043,15.7264,263800.0
2005-05-25 11:00:00,21.36,21.4,21.36,21.39,180200.0,15.7264,15.7558,15.7264,15.7485,180200.0
2005-05-25 11:05:00,21.39,21.46,21.39,21.45,173000.0,15.7485,15.8,15.7485,15.7927,173000.0
2005-05-25 11:10:00,21.45,21.47,21.43,21.45,130200.0,15.7927,15.8074,15.7779,15.7927,130200.0
2005-05-25 11:15:00,21.45,21.45,21.41,21.42,82200.0,15.7927,15.7927,15.7632,15.7706,82200.0
2005-05-25 11:20:00,21.42,21.43,21.4,21.41,79400.0,15.7706,15.7779,15.7558,15.7632,79400.0
2005-05-25 11:25:00,21.4,21.43,21.4,21.42,58800.0,15.7558,15.7779,15.7558,15.7706,58800.0
2005-05-25 11:30:00,21.42,21.44,21.41,21.43,45800.0,15.7706,15.7853,15.7632,15.7779,45800.0
2005-05-25 11:35:00,21.43,21.47,21.43,21.46,64600.0,15.7779,15.8074,15.7779,15.8,64600.0
2005-05-25 11:40:00,21.46,21.49,21.46,21.46,69800.0,15.8,15.8221,15.8,15.8,69800.0
2005-05-25 11:45:00,21.47,21.49,21.44,21.45,46600.0,15.8074,15.8221,15.7853,15.7927,46600.0
2005-05-25 11:50:00,21.45,21.45,21.41,21.45,55200.0,15.7927,15.7927,15.7632,15.7927,55200.0
2005-05-25 11:55:00,21.45,21.48,21.43,21.47,40800.0,15.7927,15.8147,15.7779,15.8074,40800.0
2005-05-25 12:00:00,21.48,21.49,21.42,21.42,97800.0,15.8147,15.8221,15.7706,15.7706,97800.0
2005-05-25 12:05:00,21.42,21.44,21.38,21.43,82400.0,15.7706,15.7853,15.7411,15.7779,82400.0
2005-05-25 12:10:00,21.43,21.45,21.41,21.45,42400.0,15.7779,15.7927,15.7632,15.7927,42400.0
2005-05-25 12:15:00,21.45,21.45,21.43,21.43,51200.0,15.7927,15.7927,15.7779,15.7779,51200.0
2005-05-25 12:20:00,21.43,21.43,21.4,21.41,94200.0,15.7779,15.7779,15.7558,15.7632,94200.0
2005-05-25 12:25:00,21.41,21.43,21.39,21.43,64800.0,15.7632,15.7779,15.7485,15.7779,64800.0
2005-05-25 12:30:00,21.43,21.45,21.43,21.43,25400.0,15.7779,15.7927,15.7779,15.7779,25400.0
2005-05-25 12:35:00,21.43,21.44,21.41,21.42,129800.0,15.7779,15.7853,15.7632,15.7706,129800.0
2005-05-25 12:40:00,21.42,21.46,21.42,21.46,65600.0,15.7706,15.8,15.7706,15.8,65600.0
2005-05-25 12:45:00,21.46,21.48,21.45,21.47,62800.0,15.8,15.8147,15.7927,15.8074,62800.0
2005-05-25 12:50:00,21.47,21.47,21.42,21.43,26000.0,15.8074,15.8074,15.7706,15.7779,26000.0
2005-05-25 12:55:00,21.42,21.43,21.42,21.42,27800.0,15.7706,15.7779,15.7706,15.7706,27800.0
2005-05-25 13:00:00,21.43,21.43,21.41,21.42,17800.0,15.7779,15.7779,15.7632,15.7706,17800.0
2005-05-25 13:05:00,21.42,21.42,21.41,21.42,24800.0,15.7706,15.7706,15.7632,15.7706,24800.0
2005-05-25 13:10:00,21.42,21.43,21.42,21.42,15600.0,15.7706,15.7779,15.7706,15.7706,15600.0
2005-05-25 13:15:00,21.42,21.44,21.41,21.43,30600.0,15.7706,15.7853,15.7632,15.7779,30600.0
2005-05-25 13:20:00,21.43,21.43,21.42,21.43,43600.0,15.7779,15.7779,15.7706,15.7779,43600.0
2005-05-25 13:25:00,21.43,21.43,21.4,21.4,38200.0,15.7779,15.7779,15.7558,15.7558,38200.0
2005-05-25 13:30:00,21.4,21.41,21.39,21.39,54000.0,15.7558,15.7632,15.7485,15.7485,54000.0
2005-05-25 13:35:00,21.39,21.4,21.37,21.4,89400.0,15.7485,15.7558,15.7338,15.7558,89400.0
2005-05-25 13:40:00,21.39,21.43,21.38,21.41,82000.0,15.7485,15.7779,15.7411,15.7632,82000.0
2005-05-25 13:45:00,21.41,21.41,21.38,21.38,38200.0,15.7632,15.7632,15.7411,15.7411,38200.0
2005-05-25 13:50:00,21.38,21.41,21.38,21.41,58400.0,15.7411,15.7632,15.7411,15.7632,58400.0
2005-05-25 13:55:00,21.41,21.42,21.38,21.41,39800.0,15.7632,15.7706,15.7411,15.7632,39800.0
2005-05-25 14:00:00,21.41,21.44,21.41,21.43,34200.0,15.7632,15.7853,15.7632,15.7779,34200.0
2005-05-25 14:05:00,21.43,21.43,21.42,21.43,41400.0,15.7779,15.7779,15.7706,15.7779,41400.0
2005-05-25 14:10:00,21.43,21.45,21.43,21.45,45200.0,15.7779,15.7927,15.7779,15.7927,45200.0
2005-05-25 14:15:00,21.45,21.47,21.43,21.43,56000.0,15.7927,15.8074,15.7779,15.7779,56000.0
2005-05-25 14:20:00,21.43,21.46,21.42,21.46,44400.0,15.7779,15.8,15.7706,15.8,44400.0
2005-05-25 14:25:00,21.45,21.46,21.43,21.46,36600.0,15.7927,15.8,15.7779,15.8,36600.0
2005-05-25 14:30:00,21.46,21.49,21.46,21.48,86200.0,15.8,15.8221,15.8,15.8147,86200.0
2005-05-25 14:35:00,21.49,21.49,21.46,21.49,36000.0,15.8221,15.8221,15.8,15.8221,36000.0
2005-05-25 14:40:00,21.49,21.51,21.45,21.49,158400.0,15.8221,15.8368,15.7927,15.8221,158400.0
2005-05-25 14:45:00,21.49,21.5,21.47,21.49,38400.0,15.8221,15.8295,15.8074,15.8221,38400.0
2005-05-25 14:50:00,21.49,21.51,21.49,21.49,51800.0,15.8221,15.8368,15.8221,15.8221,51800.0
2005-05-25 14:55:00,21.49,21.51,21.49,21.5,65600.0,15.8221,15.8368,15.8221,15.8295,65600.0
2005-05-25 15:00:00,21.51,21.51,21.46,21.46,101800.0,15.8368,15.8368,15.8,15.8,101800.0
2005-05-25 15:05:00,21.45,21.48,21.45,21.46,35600.0,15.7927,15.8147,15.7927,15.8,35600.0
2005-05-25 15:10:00,21.47,21.48,21.44,21.45,106400.0,15.8074,15.8147,15.7853,15.7927,106400.0
2005-05-25 15:15:00,21.45,21.46,21.41,21.41,43200.0,15.7927,15.8,15.7632,15.7632,43200.0
2005-05-25 15:20:00,21.41,21.44,21.41,21.42,34600.0,15.7632,15.7853,15.7632,15.7706,34600.0
2005-05-25 15:25:00,21.43,21.43,21.38,21.4,60600.0,15.7779,15.7779,15.7411,15.7558,60600.0
2005-05-25 15:30:00,21.39,21.39,21.33,21.36,117000.0,15.7485,15.7485,15.7043,15.7264,117000.0
2005-05-25 15:35:00,21.36,21.37,21.35,21.37,103800.0,15.7264,15.7338,15.719,15.7338,103800.0
2005-05-25 15:40:00,21.37,21.37,21.33,21.34,100600.0,15.7338,15.7338,15.7043,15.7117,100600.0
2005-05-25 15:45:00,21.34,21.35,21.33,21.33,76600.0,15.7117,15.719,15.7043,15.7043,76600.0
2005-05-25 15:50:00,21.33,21.35,21.33,21.34,256000.0,15.7043,15.719,15.7043,15.7117,256000.0
2005-05-25 15:55:00,21.34,21.36,21.3,21.35,179000.0,15.7117,15.7264,15.6822,15.719,179000.0
2005-05-26 09:30:00,21.61,21.61,21.47,21.47,247200.0,15.9105,15.9105,15.8074,15.8074,247200.0
2005-05-26 09:35:00,21.47,21.48,21.41,21.46,138200.0,15.8074,15.8147,15.7632,15.8,138200.0
2005-05-26 09:40:00,21.46,21.49,21.43,21.45,134800.0,15.8,15.8221,15.7779,15.7927,134800.0
2005-05-26 09:45:00,21.45,21.48,21.43,21.45,83400.0,15.7927,15.8147,15.7779,15.7927,83400.0
2005-05-26 09:50:00,21.45,21.48,21.43,21.46,70400.0,15.7927,15.8147,15.7779,15.8,70400.0
2005-05-26 09:55:00,21.46,21.5,21.44,21.48,73400.0,15.8,15.8295,15.7853,15.8147,73400.0
2005-05-26 10:00:00,21.49,21.53,21.46,21.53,101000.0,15.8221,15.8516,15.8,15.8516,101000.0
2005-05-26 10:05:00,21.53,21.57,21.5,21.55,67800.0,15.8516,15.881,15.8295,15.8663,67800.0
2005-05-26 10:10:00,21.56,21.57,21.51,21.53,89000.0,15.8736,15.881,15.8368,15.8516,89000.0
2005-05-26 10:15:00,21.53,21.6,21.53,21.58,68000.0,15.8516,15.9031,15.8516,15.8884,68000.0
2005-05-26 10:20:00,21.59,21.61,21.55,21.56,62800.0,15.8957,15.9105,15.8663,15.8736,62800.0
2005-05-26 10:25:00,21.56,21.57,21.52,21.52,57600.0,15.8736,15.881,15.8442,15.8442,57600.0
2005-05-26 10:30:00,21.53,21.56,21.48,21.56,90600.0,15.8516,15.8736,15.8147,15.8736,90600.0
2005-05-26 10:35:00,21.56,21.56,21.45,21.49,80000.0,15.8736,15.8736,15.7927,15.8221,80000.0
2005-05-26 10:40:00,21.49,21.49,21.43,21.43,83600.0,15.8221,15.8221,15.7779,15.7779,83600.0
2005-05-26 10:45:00,21.43,21.47,21.41,21.47,81600.0,15.7779,15.8074,15.7632,15.8074,81600.0
2005-05-26 10:50:00,21.46,21.48,21.44,21.47,75600.0,15.8,15.8147,15.7853,15.8074,75600.0
2005-05-26 10:55:00,21.47,21.48,21.4,21.46,92200.0,15.8074,15.8147,15.7558,15.8,92200.0
2005-05-26 11:00:00,21.44,21.46,21.43,21.46,36800.0,15.7853,15.8,15.7779,15.8,36800.0
2005-05-26 11:05:00,21.46,21.47,21.43,21.43,29800.0,15.8,15.8074,15.7779,15.7779,29800.0
2005-05-26 11:10:00,21.43,21.44,21.42,21.43,26000.0,15.7779,15.7853,15.7706,15.7779,26000.0
2005-05-26 11:15:00,21.43,21.43,21.4,21.4,40200.0,15.7779,15.7779,15.7558,15.7558,40200.0
2005-05-26 11:20:00,21.4,21.41,21.39,21.4,77400.0,15.7558,15.7632,15.7485,15.7558,77400.0
2005-05-26 11:25:00,21.4,21.5,21.39,21.47,92200.0,15.7558,15.8295,15.7485,15.8074,92200.0
2005-05-26 11:30:00,21.47,21.47,21.4,21.4,23200.0,15.8074,15.8074,15.7558,15.7558,23200.0
2005-05-26 11:35:00,21.4,21.42,21.4,21.41,41800.0,15.7558,15.7706,15.7558,15.7632,41800.0
2005-05-26 11:40:00,21.41,21.41,21.34,21.34,145800.0,15.7632,15.7632,15.7117,15.7117,145800.0
2005-05-26 11:45:00,21.35,21.35,21.31,21.34,80800.0,15.719,15.719,15.6896,15.7117,80800.0
2005-05-26 11:50:00,21.34,21.34,21.33,21.33,31000.0,15.7117,15.7117,15.7043,15.7043,31000.0
2005-05-26 11:55:00,21.33,21.34,21.32,21.33,19000.0,15.7043,15.7117,15.6969,15.7043,19000.0
2005-05-26 12:00:00,21.32,21.33,21.31,21.33,43600.0,15.6969,15.7043,15.6896,15.7043,43600.0
2005-05-26 12:05:00,21.33,21.35,21.33,21.34,71600.0,15.7043,15.719,15.7043,15.7117,71600.0
2005-05-26 12:10:00,21.34,21.34,21.32,21.34,34200.0,15.7117,15.7117,15.6969,15.7117,34200.0
2005-05-26 12:15:00,21.33,21.37,21.33,21.37,38800.0,15.7043,15.7338,15.7043,15.7338,38800.0
2005-05-26 12:20:00,21.36,21.38,21.36,21.38,30400.0,15.7264,15.7411,15.7264,15.7411,30400.0
2005-05-26 12:25:00,21.38,21.38,21.36,21.36,22800.0,15.7411,15.7411,15.7264,15.7264,22800.0
2005-05-26 12:30:00,21.36,21.36,21.34,21.34,38600.0,15.7264,15.7264,15.7117,15.7117,38600.0
2005-05-26 12:35:00,21.34,21.35,21.33,21.34,126600.0,15.7117,15.719,15.7043,15.7117,126600.0
2005-05-26 12:40:00,21.34,21.36,21.33,21.36,30400.0,15.7117,15.7264,15.7043,15.7264,30400.0
2005-05-26 12:45:00,21.37,21.37,21.36,21.36,46000.0,15.7338,15.7338,15.7264,15.7264,46000.0
2005-05-26 12:50:00,21.36,21.37,21.35,21.36,32800.0,15.7264,15.7338,15.719,15.7264,32800.0
2005-05-26 12:55:00,21.36,21.36,21.35,21.36,13800.0,15.7264,15.7264,15.719,15.7264,13800.0
2005-05-26 13:00:00,21.36,21.38,21.36,21.37,36400.0,15.7264,15.7411,15.7264,15.7338,36400.0
2005-05-26 13:05:00,21.37,21.4,21.37,21.38,78800.0,15.7338,15.7558,15.7338,15.7411,78800.0
2005-05-26 13:10:00,21.38,21.39,21.38,21.39,27400.0,15.7411,15.7485,15.7411,15.7485,27400.0
2005-05-26 13:15:00,21.38,21.4,21.36,21.36,34800.0,15.7411,15.7558,15.7264,15.7264,34800.0
2005-05-26 13:20:00,21.36,21.36,21.35,21.36,22000.0,15.7264,15.7264,15.719,15.7264,22000.0
2005-05-26 13:25:00,21.35,21.36,21.32,21.33,47200.0,15.719,15.7264,15.6969,15.7043,47200.0
2005-05-26 13:30:00,21.33,21.33,21.31,21.33,31800.0,15.7043,15.7043,15.6896,15.7043,31800.0
2005-05-26 13:35:00,21.32,21.36,21.32,21.34,18400.0,15.6969,15.7264,15.6969,15.7117,18400.0
2005-05-26 13:40:00,21.34,21.39,21.34,21.39,32800.0,15.7117,15.7485,15.7117,15.7485,32800.0
2005-05-26 13:45:00,21.39,21.39,21.37,21.37,93600.0,15.7485,15.7485,15.7338,15.7338,93600.0
2005-05-26 13:50:00,21.38,21.38,21.36,21.36,48000.0,15.7411,15.7411,15.7264,15.7264,48000.0
2005-05-26 13:55:00,21.35,21.36,21.29,21.31,54000.0,15.719,15.7264,15.6749,15.6896,54000.0
2005-05-26 14:00:00,21.31,21.32,21.22,21.22,80200.0,15.6896,15.6969,15.6233,15.6233,80200.0
2005-05-26 14:05:00,21.21,21.29,21.18,21.28,135600.0,15.616,15.6749,15.5939,15.6675,135600.0
2005-05-26 14:10:00,21.28,21.29,21.24,21.25,46400.0,15.6675,15.6749,15.638,15.6454,46400.0
2005-05-26 14:15:00,21.25,21.28,21.24,21.25,27400.0,15.6454,15.6675,15.638,15.6454,27400.0
2005-05-26 14:20:00,21.25,21.3,21.24,21.3,64400.0,15.6454,15.6822,15.638,15.6822,64400.0
2005-05-26 14:25:00,21.3,21.31,21.27,21.29,168800.0,15.6822,15.6896,15.6601,15.6749,168800.0
2005-05-26 14:30:00,21.3,21.3,21.28,21.28,40600.0,15.6822,15.6822,15.6675,15.6675,40600.0
2005-05-26 14:35:00,21.29,21.29,21.25,21.27,52400.0,15.6749,15.6749,15.6454,15.6601,52400.0
2005-05-26 14:40:00,21.25,21.29,21.25,21.29,30000.0,15.6454,15.6749,15.6454,15.6749,30000.0
2005-05-26 14:45:00,21.28,21.29,21.27,21.27,62000.0,15.6675,15.6749,15.6601,15.6601,62000.0
2005-05-26 14:50:00,21.26,21.27,21.25,21.27,44200.0,15.6528,15.6601,15.6454,15.6601,44200.0
2005-05-26 14:55:00,21.27,21.27,21.24,21.26,53600.0,15.6601,15.6601,15.638,15.6528,53600.0
2005-05-26 15:00:00,21.25,21.29,21.25,21.27,41000.0,15.6454,15.6749,15.6454,15.6601,41000.0
2005-05-26 15:05:00,21.27,21.28,21.25,21.25,32200.0,15.6601,15.6675,15.6454,15.6454,32200.0
2005-05-26 15:10:00,21.25,21.27,21.24,21.26,51000.0,15.6454,15.6601,15.638,15.6528,51000.0
2005-05-26 15:15:00,21.26,21.28,21.26,21.28,43400.0,15.6528,15.6675,15.6528,15.6675,43400.0
2005-05-26 15:20:00,21.28,21.29,21.26,21.29,36200.0,15.6675,15.6749,15.6528,15.6749,36200.0
2005-05-26 15:25:00,21.28,21.3,21.28,21.29,54000.0,15.6675,15.6822,15.6675,15.6749,54000.0
2005-05-26 15:30:00,21.29,21.33,21.29,21.33,40200.0,15.6749,15.7043,15.6749,15.7043,40200.0
2005-05-26 15:35:00,21.33,21.36,21.32,21.36,65400.0,15.7043,15.7264,15.6969,15.7264,65400.0
2005-05-26 15:40:00,21.36,21.36,21.34,21.36,41200.0,15.7264,15.7264,15.7117,15.7264,41200.0
2005-05-26 15:45:00,21.36,21.38,21.36,21.36,44200.0,15.7264,15.7411,15.7264,15.7264,44200.0
2005-05-26 15:50:00,21.38,21.38,21.31,21.35,76000.0,15.7411,15.7411,15.6896,15.719,76000.0
2005-05-26 15:55:00,21.35,21.37,21.35,21.36,95400.0,15.719,15.7338,15.719,15.7264,95400.0
2005-05-27 09:30:00,21.43,21.43,21.37,21.4,82800.0,15.7779,15.7779,15.7338,15.7558,82800.0
2005-05-27 09:35:00,21.4,21.49,21.4,21.49,70000.0,15.7558,15.8221,15.7558,15.8221,70000.0
2005-05-27 09:40:00,21.5,21.53,21.49,21.49,91800.0,15.8295,15.8516,15.8221,15.8221,91800.0
2005-05-27 09:45:00,21.5,21.58,21.49,21.56,146800.0,15.8295,15.8884,15.8221,15.8736,146800.0
2005-05-27 09:50:00,21.55,21.6,21.55,21.6,70400.0,15.8663,15.9031,15.8663,15.9031,70400.0
2005-05-27 09:55:00,21.59,21.6,21.55,21.56,73000.0,15.8957,15.9031,15.8663,15.8736,73000.0
2005-05-27 10:00:00,21.56,21.58,21.54,21.54,116000.0,15.8736,15.8884,15.8589,15.8589,116000.0
2005-05-27 10:05:00,21.55,21.58,21.54,21.54,70800.0,15.8663,15.8884,15.8589,15.8589,70800.0
2005-05-27 10:10:00,21.54,21.56,21.54,21.55,46000.0,15.8589,15.8736,15.8589,15.8663,46000.0
2005-05-27 10:15:00,21.55,21.55,21.46,21.46,56400.0,15.8663,15.8663,15.8,15.8,56400.0
2005-05-27 10:20:00,21.46,21.51,21.46,21.48,81800.0,15.8,15.8368,15.8,15.8147,81800.0
2005-05-27 10:25:00,21.47,21.48,21.46,21.46,41600.0,15.8074,15.8147,15.8,15.8,41600.0
2005-05-27 10:30:00,21.47,21.49,21.47,21.48,37000.0,15.8074,15.8221,15.8074,15.8147,37000.0
2005-05-27 10:35:00,21.47,21.47,21.45,21.46,53000.0,15.8074,15.8074,15.7927,15.8,53000.0
2005-05-27 10:40:00,21.45,21.48,21.44,21.48,65600.0,15.7927,15.8147,15.7853,15.8147,65600.0
2005-05-27 10:45:00,21.48,21.48,21.45,21.45,60000.0,15.8147,15.8147,15.7927,15.7927,60000.0
2005-05-27 10:50:00,21.46,21.48,21.44,21.47,50000.0,15.8,15.8147,15.7853,15.8074,50000.0
2005-05-27 10:55:00,21.47,21.48,21.45,21.48,33400.0,15.8074,15.8147,15.7927,15.8147,33400.0
2005-05-27 11:00:00,21.47,21.5,21.45,21.48,35800.0,15.8074,15.8295,15.7927,15.8147,35800.0
2005-05-27 11:05:00,21.47,21.5,21.47,21.49,66800.0,15.8074,15.8295,15.8074,15.8221,66800.0
2005-05-27 11:10:00,21.49,21.49,21.45,21.47,27800.0,15.8221,15.8221,15.7927,15.8074,27800.0
2005-05-27 11:15:00,21.46,21.49,21.46,21.49,28600.0,15.8,15.8221,15.8,15.8221,28600.0
2005-05-27 11:20:00,21.48,21.49,21.46,21.46,16400.0,15.8147,15.8221,15.8,15.8,16400.0
2005-05-27 11:25:00,21.46,21.46,21.45,21.46,21600.0,15.8,15.8,15.7927,15.8,21600.0
2005-05-27 11:30:00,21.46,21.47,21.44,21.44,197200.0,15.8,15.8074,15.7853,15.7853,197200.0
2005-05-27 11:35:00,21.44,21.45,21.43,21.43,27200.0,15.7853,15.7927,15.7779,15.7779,27200.0
2005-05-27 11:40:00,21.43,21.44,21.43,21.44,22200.0,15.7779,15.7853,15.7779,15.7853,22200.0
2005-05-27 11:45:00,21.45,21.46,21.43,21.43,23600.0,15.7927,15.8,15.7779,15.7779,23600.0
2005-05-27 11:50:00,21.43,21.44,21.37,21.41,122000.0,15.7779,15.7853,15.7338,15.7632,122000.0
2005-05-27 11:55:00,21.41,21.43,21.4,21.43,28400.0,15.7632,15.7779,15.7558,15.7779,28400.0
2005-05-27 12:00:00,21.43,21.44,21.41,21.42,33600.0,15.7779,15.7853,15.7632,15.7706,33600.0
2005-05-27 12:05:00,21.4,21.41,21.38,21.4,29400.0,15.7558,15.7632,15.7411,15.7558,29400.0
2005-05-27 12:10:00,21.39,21.42,21.39,21.41,35000.0,15.7485,15.7706,15.7485,15.7632,35000.0
2005-05-27 12:15:00,21.41,21.43,21.4,21.43,20200.0,15.7632,15.7779,15.7558,15.7779,20200.0
2005-05-27 12:20:00,21.43,21.47,21.43,21.43,41000.0,15.7779,15.8074,15.7779,15.7779,41000.0
2005-05-27 12:25:00,21.43,21.43,21.42,21.43,15800.0,15.7779,15.7779,15.7706,15.7779,15800.0
2005-05-27 12:30:00,21.44,21.45,21.43,21.43,16000.0,15.7853,15.7927,15.7779,15.7779,16000.0
2005-05-27 12:35:00,21.42,21.42,21.42,21.42,10600.0,15.7706,15.7706,15.7706,15.7706,10600.0
2005-05-27 12:40:00,21.43,21.46,21.43,21.46,12600.0,15.7779,15.8,15.7779,15.8,12600.0
2005-05-27 12:45:00,21.46,21.47,21.45,21.45,27000.0,15.8,15.8074,15.7927,15.7927,27000.0
2005-05-27 12:50:00,21.45,21.47,21.44,21.46,7400.0,15.7927,15.8074,15.7853,15.8,7400.0
2005-05-27 12:55:00,21.46,21.48,21.46,21.48,21600.0,15.8,15.8147,15.8,15.8147,21600.0
2005-05-27 13:00:00,21.49,21.52,21.49,21.51,50000.0,15.8221,15.8442,15.8221,15.8368,50000.0
2005-05-27 13:05:00,21.5,21.53,21.49,21.52,43200.0,15.8295,15.8516,15.8221,15.8442,43200.0
2005-05-27 13:10:00,21.52,21.52,21.47,21.5,21600.0,15.8442,15.8442,15.8074,15.8295,21600.0
2005-05-27 13:15:00,21.5,21.5,21.5,21.5,57600.0,15.8295,15.8295,15.8295,15.8295,57600.0
2005-05-27 13:20:00,21.5,21.52,21.5,21.51,109000.0,15.8295,15.8442,15.8295,15.8368,109000.0
2005-05-27 13:25:00,21.52,21.52,21.48,21.5,62400.0,15.8442,15.8442,15.8147,15.8295,62400.0
2005-05-27 13:30:00,21.5,21.5,21.48,21.49,40800.0,15.8295,15.8295,15.8147,15.8221,40800.0
2005-05-27 13:35:00,21.49,21.49,21.49,21.49,13400.0,15.8221,15.8221,15.8221,15.8221,13400.0
2005-05-27 13:40:00,21.49,21.5,21.49,21.49,15800.0,15.8221,15.8295,15.8221,15.8221,15800.0
2005-05-27 13:45:00,21.49,21.5,21.49,21.5,11400.0,15.8221,15.8295,15.8221,15.8295,11400.0
2005-05-27 13:50:00,21.5,21.52,21.5,21.51,29000.0,15.8295,15.8442,15.8295,15.8368,29000.0
2005-05-27 13:55:00,21.52,21.52,21.51,21.52,25600.0,15.8442,15.8442,15.8368,15.8442,25600.0
2005-05-27 14:00:00,21.52,21.57,21.52,21.57,62800.0,15.8442,15.881,15.8442,15.881,62800.0
2005-05-27 14:05:00,21.57,21.59,21.57,21.59,77200.0,15.881,15.8957,15.881,15.8957,77200.0
2005-05-27 14:10:00,21.59,21.65,21.59,21.65,135800.0,15.8957,15.9399,15.8957,15.9399,135800.0
2005-05-27 14:15:00,21.65,21.65,21.57,21.58,54000.0,15.9399,15.9399,15.881,15.8884,54000.0
2005-05-27 14:20:00,21.58,21.61,21.58,21.59,55400.0,15.8884,15.9105,15.8884,15.8957,55400.0
2005-05-27 14:25:00,21.59,21.6,21.58,21.59,63400.0,15.8957,15.9031,15.8884,15.8957,63400.0
2005-05-27 14:30:00,21.58,21.58,21.56,21.57,63400.0,15.8884,15.8884,15.8736,15.881,63400.0
2005-05-27 14:35:00,21.57,21.58,21.57,21.58,21800.0,15.881,15.8884,15.881,15.8884,21800.0
2005-05-27 14:40:00,21.57,21.58,21.54,21.55,41200.0,15.881,15.8884,15.8589,15.8663,41200.0
2005-05-27 14:45:00,21.56,21.58,21.55,21.57,47800.0,15.8736,15.8884,15.8663,15.881,47800.0
2005-05-27 14:50:00,21.58,21.6,21.58,21.6,41800.0,15.8884,15.9031,15.8884,15.9031,41800.0
2005-05-27 14:55:00,21.6,21.61,21.59,21.6,55200.0,15.9031,15.9105,15.8957,15.9031,55200.0
2005-05-27 15:00:00,21.61,21.61,21.57,21.58,68000.0,15.9105,15.9105,15.881,15.8884,68000.0
2005-05-27 15:05:00,21.59,21.59,21.56,21.57,74600.0,15.8957,15.8957,15.8736,15.881,74600.0
2005-05-27 15:10:00,21.57,21.59,21.56,21.58,31800.0,15.881,15.8957,15.8736,15.8884,31800.0
2005-05-27 15:15:00,21.59,21.59,21.58,21.59,36000.0,15.8957,15.8957,15.8884,15.8957,36000.0
2005-05-27 15:20:00,21.59,21.6,21.56,21.57,60000.0,15.8957,15.9031,15.8736,15.881,60000.0
2005-05-27 15:25:00,21.57,21.59,21.56,21.58,37000.0,15.881,15.8957,15.8736,15.8884,37000.0
2005-05-27 15:30:00,21.58,21.58,21.56,21.57,36400.0,15.8884,15.8884,15.8736,15.881,36400.0
2005-05-27 15:35:00,21.57,21.57,21.56,21.56,61600.0,15.881,15.881,15.8736,15.8736,61600.0
2005-05-27 15:40:00,21.56,21.58,21.56,21.58,54400.0,15.8736,15.8884,15.8736,15.8884,54400.0
2005-05-27 15:45:00,21.58,21.6,21.58,21.59,93800.0,15.8884,15.9031,15.8884,15.8957,93800.0
2005-05-27 15:50:00,21.58,21.6,21.57,21.6,101400.0,15.8884,15.9031,15.881,15.9031,101400.0
2005-05-27 15:55:00,21.6,21.6,21.56,21.57,98200.0,15.9031,15.9031,15.8736,15.881,98200.0
2005-05-31 09:30:00,21.57,21.57,21.48,21.49,173200.0,15.9274,15.9274,15.861,15.8684,173200.0
2005-05-31 09:35:00,21.5,21.52,21.42,21.43,210000.0,15.8758,15.8905,15.8167,15.8241,210000.0
2005-05-31 09:40:00,21.43,21.43,21.35,21.39,114400.0,15.8241,15.8241,15.765,15.7945,114400.0
2005-05-31 09:45:00,21.38,21.41,21.36,21.39,97800.0,15.7872,15.8093,15.7724,15.7945,97800.0
2005-05-31 09:50:00,21.39,21.4,21.36,21.39,190000.0,15.7945,15.8019,15.7724,15.7945,190000.0
2005-05-31 09:55:00,21.4,21.4,21.29,21.3,151000.0,15.8019,15.8019,15.7207,15.7281,151000.0
2005-05-31 10:00:00,21.3,21.36,21.27,21.28,111400.0,15.7281,15.7724,15.7059,15.7133,111400.0
2005-05-31 10:05:00,21.27,21.33,21.24,21.25,117600.0,15.7059,15.7502,15.6838,15.6912,117600.0
2005-05-31 10:10:00,21.25,21.26,21.16,21.17,164600.0,15.6912,15.6985,15.6247,15.6321,164600.0
2005-05-31 10:15:00,21.18,21.24,21.17,21.18,100400.0,15.6395,15.6838,15.6321,15.6395,100400.0
2005-05-31 10:20:00,21.18,21.2,21.15,21.2,93200.0,15.6395,15.6542,15.6173,15.6542,93200.0
2005-05-31 10:25:00,21.2,21.24,21.18,21.24,59400.0,15.6542,15.6838,15.6395,15.6838,59400.0
2005-05-31 10:30:00,21.22,21.27,21.2,21.25,174200.0,15.669,15.7059,15.6542,15.6912,174200.0
2005-05-31 10:35:00,21.25,21.25,21.22,21.23,36800.0,15.6912,15.6912,15.669,15.6764,36800.0
2005-05-31 10:40:00,21.23,21.23,21.18,21.21,154200.0,15.6764,15.6764,15.6395,15.6616,154200.0
2005-05-31 10:45:00,21.21,21.28,21.21,21.27,116000.0,15.6616,15.7133,15.6616,15.7059,116000.0
2005-05-31 10:50:00,21.27,21.28,21.18,21.25,92000.0,15.7059,15.7133,15.6395,15.6912,92000.0
2005-05-31 10:55:00,21.25,21.28,21.23,21.28,42400.0,15.6912,15.7133,15.6764,15.7133,42400.0
2005-05-31 11:00:00,21.29,21.29,21.24,21.24,48000.0,15.7207,15.7207,15.6838,15.6838,48000.0
2005-05-31 11:05:00,21.25,21.25,21.22,21.23,26800.0,15.6912,15.6912,15.669,15.6764,26800.0
2005-05-31 11:10:00,21.23,21.25,21.22,21.24,46000.0,15.6764,15.6912,15.669,15.6838,46000.0
2005-05-31 11:15:00,21.24,21.26,21.23,21.23,78000.0,15.6838,15.6985,15.6764,15.6764,78000.0
2005-05-31 11:20:00,21.23,21.25,21.23,21.25,41000.0,15.6764,15.6912,15.6764,15.6912,41000.0
2005-05-31 11:25:00,21.25,21.27,21.24,21.26,35800.0,15.6912,15.7059,15.6838,15.6985,35800.0
2005-05-31 11:30:00,21.25,21.27,21.25,21.27,34600.0,15.6912,15.7059,15.6912,15.7059,34600.0
2005-05-31 11:35:00,21.27,21.28,21.24,21.28,61600.0,15.7059,15.7133,15.6838,15.7133,61600.0
2005-05-31 11:40:00,21.27,21.27,21.24,21.25,36800.0,15.7059,15.7059,15.6838,15.6912,36800.0
2005-05-31 11:45:00,21.25,21.28,21.25,21.27,48600.0,15.6912,15.7133,15.6912,15.7059,48600.0
2005-05-31 11:50:00,21.27,21.28,21.25,21.25,29800.0,15.7059,15.7133,15.6912,15.6912,29800.0
2005-05-31 11:55:00,21.26,21.27,21.25,21.25,25200.0,15.6985,15.7059,15.6912,15.6912,25200.0
2005-05-31 12:00:00,21.27,21.29,21.26,21.27,52400.0,15.7059,15.7207,15.6985,15.7059,52400.0
2005-05-31 12:05:00,21.27,21.27,21.25,21.26,42000.0,15.7059,15.7059,15.6912,15.6985,42000.0
2005-05-31 12:10:00,21.25,21.27,21.25,21.25,15600.0,15.6912,15.7059,15.6912,15.6912,15600.0
2005-05-31 12:15:00,21.25,21.3,21.25,21.28,43400.0,15.6912,15.7281,15.6912,15.7133,43400.0
2005-05-31 12:20:00,21.27,21.32,21.27,21.32,32200.0,15.7059,15.7428,15.7059,15.7428,32200.0
2005-05-31 12:25:00,21.32,21.33,21.31,21.31,22400.0,15.7428,15.7502,15.7355,15.7355,22400.0
2005-05-31 12:30:00,21.31,21.32,21.28,21.3,45400.0,15.7355,15.7428,15.7133,15.7281,45400.0
2005-05-31 12:35:00,21.3,21.31,21.29,21.31,17000.0,15.7281,15.7355,15.7207,15.7355,17000.0
2005-05-31 12:40:00,21.3,21.3,21.3,21.3,8800.0,15.7281,15.7281,15.7281,15.7281,8800.0
2005-05-31 12:45:00,21.3,21.3,21.28,21.3,28000.0,15.7281,15.7281,15.7133,15.7281,28000.0
2005-05-31 12:50:00,21.3,21.33,21.3,21.33,36800.0,15.7281,15.7502,15.7281,15.7502,36800.0
2005-05-31 12:55:00,21.33,21.33,21.31,21.33,19000.0,15.7502,15.7502,15.7355,15.7502,19000.0
2005-05-31 13:00:00,21.33,21.33,21.28,21.29,40200.0,15.7502,15.7502,15.7133,15.7207,40200.0
2005-05-31 13:05:00,21.3,21.3,21.25,21.25,45200.0,15.7281,15.7281,15.6912,15.6912,45200.0
2005-05-31 13:10:00,21.25,21.29,21.25,21.29,48000.0,15.6912,15.7207,15.6912,15.7207,48000.0
2005-05-31 13:15:00,21.3,21.3,21.27,21.29,53600.0,15.7281,15.7281,15.7059,15.7207,53600.0
2005-05-31 13:20:00,21.29,21.29,21.24,21.25,41000.0,15.7207,15.7207,15.6838,15.6912,41000.0
2005-05-31 13:25:00,21.25,21.26,21.25,21.26,11800.0,15.6912,15.6985,15.6912,15.6985,11800.0
2005-05-31 13:30:00,21.27,21.28,21.27,21.27,9000.0,15.7059,15.7133,15.7059,15.7059,9000.0
2005-05-31 13:35:00,21.27,21.29,21.27,21.29,31200.0,15.7059,15.7207,15.7059,15.7207,31200.0
2005-05-31 13:40:00,21.29,21.31,21.28,21.29,24000.0,15.7207,15.7355,15.7133,15.7207,24000.0
2005-05-31 13:45:00,21.29,21.31,21.28,21.31,20800.0,15.7207,15.7355,15.7133,15.7355,20800.0
2005-05-31 13:50:00,21.31,21.36,21.31,21.35,39400.0,15.7355,15.7724,15.7355,15.765,39400.0
2005-05-31 13:55:00,21.34,21.35,21.33,21.34,29600.0,15.7576,15.765,15.7502,15.7576,29600.0
2005-05-31 14:00:00,21.34,21.38,21.34,21.38,49200.0,15.7576,15.7872,15.7576,15.7872,49200.0
2005-05-31 14:05:00,21.38,21.39,21.36,21.37,29000.0,15.7872,15.7945,15.7724,15.7798,29000.0
2005-05-31 14:10:00,21.37,21.4,21.36,21.38,29600.0,15.7798,15.8019,15.7724,15.7872,29600.0
2005-05-31 14:15:00,21.39,21.39,21.36,21.38,28400.0,15.7945,15.7945,15.7724,15.7872,28400.0
2005-05-31 14:20:00,21.38,21.38,21.36,21.38,18400.0,15.7872,15.7872,15.7724,15.7872,18400.0
2005-05-31 14:25:00,21.38,21.4,21.36,21.4,17800.0,15.7872,15.8019,15.7724,15.8019,17800.0
2005-05-31 14:30:00,21.4,21.43,21.39,21.43,150800.0,15.8019,15.8241,15.7945,15.8241,150800.0
2005-05-31 14:35:00,21.43,21.46,21.42,21.45,104200.0,15.8241,15.8462,15.8167,15.8388,104200.0
2005-05-31 14:40:00,21.45,21.45,21.4,21.4,44800.0,15.8388,15.8388,15.8019,15.8019,44800.0
2005-05-31 14:45:00,21.4,21.42,21.39,21.42,42600.0,15.8019,15.8167,15.7945,15.8167,42600.0
2005-05-31 14:50:00,21.42,21.43,21.42,21.43,21400.0,15.8167,15.8241,15.8167,15.8241,21400.0
2005-05-31 14:55:00,21.43,21.43,21.42,21.43,24600.0,15.8241,15.8241,15.8167,15.8241,24600.0
2005-05-31 15:00:00,21.43,21.44,21.42,21.43,67000.0,15.8241,15.8315,15.8167,15.8241,67000.0
2005-05-31 15:05:00,21.43,21.45,21.41,21.43,78200.0,15.8241,15.8388,15.8093,15.8241,78200.0
2005-05-31 15:10:00,21.43,21.43,21.41,21.42,49000.0,15.8241,15.8241,15.8093,15.8167,49000.0
2005-05-31 15:15:00,21.42,21.5,21.42,21.49,163000.0,15.8167,15.8758,15.8167,15.8684,163000.0
2005-05-31 15:20:00,21.49,21.49,21.47,21.47,58200.0,15.8684,15.8684,15.8536,15.8536,58200.0
2005-05-31 15:25:00,21.47,21.47,21.43,21.44,64200.0,15.8536,15.8536,15.8241,15.8315,64200.0
2005-05-31 15:30:00,21.43,21.43,21.42,21.42,77800.0,15.8241,15.8241,15.8167,15.8167,77800.0
2005-05-31 15:35:00,21.42,21.42,21.4,21.41,42000.0,15.8167,15.8167,15.8019,15.8093,42000.0
2005-05-31 15:40:00,21.4,21.41,21.36,21.36,75200.0,15.8019,15.8093,15.7724,15.7724,75200.0
2005-05-31 15:45:00,21.36,21.4,21.36,21.39,119000.0,15.7724,15.8019,15.7724,15.7945,119000.0
2005-05-31 15:50:00,21.39,21.45,21.39,21.43,73600.0,15.7945,15.8388,15.7945,15.8241,73600.0
2005-05-31 15:55:00,21.43,21.43,21.38,21.38,121800.0,15.8241,15.8241,15.7872,15.7872,121800.0
2005-06-01 09:30:00,21.46,21.61,21.46,21.6,215200.0,15.8462,15.957,15.8462,15.9496,215200.0
2005-06-01 09:35:00,21.61,21.63,21.56,21.57,176400.0,15.957,15.9718,15.9201,15.9274,176400.0
2005-06-01 09:40:00,21.55,21.55,21.49,21.5,78400.0,15.9127,15.9127,15.8684,15.8758,78400.0
2005-06-01 09:45:00,21.5,21.51,21.45,21.51,84600.0,15.8758,15.8831,15.8388,15.8831,84600.0
2005-06-01 09:50:00,21.52,21.58,21.47,21.53,135600.0,15.8905,15.9348,15.8536,15.8979,135600.0
2005-06-01 09:55:00,21.53,21.58,21.53,21.57,79200.0,15.8979,15.9348,15.8979,15.9274,79200.0
2005-06-01 10:00:00,21.58,21.63,21.56,21.62,92000.0,15.9348,15.9718,15.9201,15.9644,92000.0
2005-06-01 10:05:00,21.61,21.63,21.56,21.61,101600.0,15.957,15.9718,15.9201,15.957,101600.0
2005-06-01 10:10:00,21.61,21.64,21.58,21.64,87000.0,15.957,15.9791,15.9348,15.9791,87000.0
2005-06-01 10:15:00,21.64,21.71,21.64,21.67,120000.0,15.9791,16.0308,15.9791,16.0013,120000.0
2005-06-01 10:20:00,21.66,21.73,21.66,21.72,94600.0,15.9939,16.0456,15.9939,16.0382,94600.0
2005-06-01 10:25:00,21.72,21.74,21.68,21.72,91000.0,16.0382,16.053,16.0087,16.0382,91000.0
2005-06-01 10:30:00,21.72,21.75,21.7,21.73,214800.0,16.0382,16.0604,16.0234,16.0456,214800.0
2005-06-01 10:35:00,21.73,21.74,21.7,21.71,139400.0,16.0456,16.053,16.0234,16.0308,139400.0
2005-06-01 10:40:00,21.71,21.74,21.69,21.73,65400.0,16.0308,16.053,16.0161,16.0456,65400.0
2005-06-01 10:45:00,21.72,21.75,21.72,21.75,102200.0,16.0382,16.0604,16.0382,16.0604,102200.0
2005-06-01 10:50:00,21.75,21.79,21.75,21.78,122400.0,16.0604,16.0899,16.0604,16.0825,122400.0
2005-06-01 10:55:00,21.78,21.79,21.75,21.77,58800.0,16.0825,16.0899,16.0604,16.0751,58800.0
2005-06-01 11:00:00,21.77,21.82,21.76,21.82,52400.0,16.0751,16.1121,16.0677,16.1121,52400.0
2005-06-01 11:05:00,21.82,21.85,21.8,21.82,111400.0,16.1121,16.1342,16.0973,16.1121,111400.0
2005-06-01 11:10:00,21.82,21.84,21.81,21.84,85800.0,16.1121,16.1268,16.1047,16.1268,85800.0
2005-06-01 11:15:00,21.83,21.86,21.83,21.86,117000.0,16.1194,16.1416,16.1194,16.1416,117000.0
2005-06-01 11:20:00,21.86,21.86,21.84,21.86,96600.0,16.1416,16.1416,16.1268,16.1416,96600.0
2005-06-01 11:25:00,21.86,21.9,21.85,21.9,75600.0,16.1416,16.1711,16.1342,16.1711,75600.0
2005-06-01 11:30:00,21.9,21.92,21.89,21.9,103600.0,16.1711,16.1859,16.1637,16.1711,103600.0
2005-06-01 11:35:00,21.9,21.9,21.86,21.86,83400.0,16.1711,16.1711,16.1416,16.1416,83400.0
2005-06-01 11:40:00,21.85,21.85,21.8,21.83,84200.0,16.1342,16.1342,16.0973,16.1194,84200.0
2005-06-01 11:45:00,21.83,21.84,21.81,21.81,75200.0,16.1194,16.1268,16.1047,16.1047,75200.0
2005-06-01 11:50:00,21.81,21.82,21.8,21.81,36800.0,16.1047,16.1121,16.0973,16.1047,36800.0
2005-06-01 11:55:00,21.82,21.84,21.81,21.81,80600.0,16.1121,16.1268,16.1047,16.1047,80600.0
2005-06-01 12:00:00,21.81,21.82,21.8,21.81,32600.0,16.1047,16.1121,16.0973,16.1047,32600.0
2005-06-01 12:05:00,21.81,21.83,21.78,21.78,54800.0,16.1047,16.1194,16.0825,16.0825,54800.0
2005-06-01 12:10:00,21.77,21.8,21.74,21.74,147200.0,16.0751,16.0973,16.053,16.053,147200.0
2005-06-01 12:15:00,21.75,21.75,21.73,21.75,57200.0,16.0604,16.0604,16.0456,16.0604,57200.0
2005-06-01 12:20:00,21.75,21.8,21.75,21.8,67800.0,16.0604,16.0973,16.0604,16.0973,67800.0
2005-06-01 12:25:00,21.79,21.8,21.76,21.77,60200.0,16.0899,16.0973,16.0677,16.0751,60200.0
2005-06-01 12:30:00,21.77,21.77,21.75,21.76,51400.0,16.0751,16.0751,16.0604,16.0677,51400.0
2005-06-01 12:35:00,21.75,21.77,21.74,21.76,82000.0,16.0604,16.0751,16.053,16.0677,82000.0
2005-06-01 12:40:00,21.77,21.78,21.73,21.73,70200.0,16.0751,16.0825,16.0456,16.0456,70200.0
2005-06-01 12:45:00,21.74,21.75,21.73,21.75,34000.0,16.053,16.0604,16.0456,16.0604,34000.0
2005-06-01 12:50:00,21.75,21.75,21.73,21.73,13800.0,16.0604,16.0604,16.0456,16.0456,13800.0
2005-06-01 12:55:00,21.73,21.76,21.72,21.74,50400.0,16.0456,16.0677,16.0382,16.053,50400.0
2005-06-01 13:00:00,21.75,21.75,21.73,21.75,20600.0,16.0604,16.0604,16.0456,16.0604,20600.0
2005-06-01 13:05:00,21.75,21.78,21.74,21.74,46000.0,16.0604,16.0825,16.053,16.053,46000.0
2005-06-01 13:10:00,21.74,21.74,21.73,21.73,24600.0,16.053,16.053,16.0456,16.0456,24600.0
2005-06-01 13:15:00,21.73,21.75,21.72,21.73,64600.0,16.0456,16.0604,16.0382,16.0456,64600.0
2005-06-01 13:20:00,21.73,21.75,21.72,21.75,47400.0,16.0456,16.0604,16.0382,16.0604,47400.0
2005-06-01 13:25:00,21.75,21.8,21.73,21.8,55200.0,16.0604,16.0973,16.0456,16.0973,55200.0
2005-06-01 13:30:00,21.8,21.8,21.77,21.77,54200.0,16.0973,16.0973,16.0751,16.0751,54200.0
2005-06-01 13:35:00,21.77,21.78,21.75,21.75,28200.0,16.0751,16.0825,16.0604,16.0604,28200.0
2005-06-01 13:40:00,21.75,21.75,21.73,21.73,24400.0,16.0604,16.0604,16.0456,16.0456,24400.0
2005-06-01 13:45:00,21.73,21.75,21.73,21.73,13400.0,16.0456,16.0604,16.0456,16.0456,13400.0
2005-06-01 13:50:00,21.73,21.76,21.73,21.75,34000.0,16.0456,16.0677,16.0456,16.0604,34000.0
2005-06-01 13:55:00,21.75,21.8,21.75,21.79,67800.0,16.0604,16.0973,16.0604,16.0899,67800.0
2005-06-01 14:00:00,21.79,21.84,21.79,21.83,53400.0,16.0899,16.1268,16.0899,16.1194,53400.0
2005-06-01 14:05:00,21.83,21.87,21.83,21.85,98200.0,16.1194,16.149,16.1194,16.1342,98200.0
2005-06-01 14:10:00,21.84,21.86,21.84,21.85,62400.0,16.1268,16.1416,16.1268,16.1342,62400.0
2005-06-01 14:15:00,21.85,21.86,21.8,21.81,53200.0,16.1342,16.1416,16.0973,16.1047,53200.0
2005-06-01 14:20:00,21.8,21.83,21.8,21.83,50600.0,16.0973,16.1194,16.0973,16.1194,50600.0
2005-06-01 14:25:00,21.83,21.83,21.79,21.79,65800.0,16.1194,16.1194,16.0899,16.0899,65800.0
2005-06-01 14:30:00,21.8,21.81,21.78,21.79,59600.0,16.0973,16.1047,16.0825,16.0899,59600.0
2005-06-01 14:35:00,21.78,21.79,21.76,21.76,91000.0,16.0825,16.0899,16.0677,16.0677,91000.0
2005-06-01 14:40:00,21.76,21.77,21.66,21.66,90400.0,16.0677,16.0751,15.9939,15.9939,90400.0
2005-06-01 14:45:00,21.66,21.68,21.63,21.65,127800.0,15.9939,16.0087,15.9718,15.9865,127800.0
2005-06-01 14:50:00,21.66,21.68,21.61,21.66,99800.0,15.9939,16.0087,15.957,15.9939,99800.0
2005-06-01 14:55:00,21.65,21.67,21.62,21.64,62200.0,15.9865,16.0013,15.9644,15.9791,62200.0
2005-06-01 15:00:00,21.65,21.65,21.63,21.63,46000.0,15.9865,15.9865,15.9718,15.9718,46000.0
2005-06-01 15:05:00,21.63,21.67,21.63,21.65,47600.0,15.9718,16.0013,15.9718,15.9865,47600.0
2005-06-01 15:10:00,21.65,21.66,21.64,21.66,56800.0,15.9865,15.9939,15.9791,15.9939,56800.0
2005-06-01 15:15:00,21.65,21.65,21.61,21.61,76800.0,15.9865,15.9865,15.957,15.957,76800.0
2005-06-01 15:20:00,21.61,21.64,21.6,21.63,112800.0,15.957,15.9791,15.9496,15.9718,112800.0
2005-06-01 15:25:00,21.63,21.67,21.63,21.67,129200.0,15.9718,16.0013,15.9718,16.0013,129200.0
2005-06-01 15:30:00,21.68,21.7,21.66,21.68,135800.0,16.0087,16.0234,15.9939,16.0087,135800.0
2005-06-01 15:35:00,21.69,21.69,21.65,21.66,106600.0,16.0161,16.0161,15.9865,15.9939,106600.0
2005-06-01 15:40:00,21.66,21.66,21.61,21.63,138800.0,15.9939,15.9939,15.957,15.9718,138800.0
2005-06-01 15:45:00,21.63,21.64,21.63,21.64,69400.0,15.9718,15.9791,15.9718,15.9791,69400.0
2005-06-01 15:50:00,21.64,21.64,21.64,21.64,0.0,15.9791,15.9791,15.9791,15.9791,0.0
2005-06-01 15:55:00,21.64,21.64,21.64,21.64,0.0,15.9791,15.9791,15.9791,15.9791,0.0
2005-06-02 09:30:00,21.64,21.64,21.43,21.45,122400.0,15.9791,15.9791,15.8241,15.8388,122400.0
2005-06-02 09:35:00,21.44,21.47,21.36,21.36,117200.0,15.8315,15.8536,15.7724,15.7724,117200.0
2005-06-02 09:40:00,21.35,21.43,21.35,21.39,124600.0,15.765,15.8241,15.765,15.7945,124600.0
2005-06-02 09:45:00,21.39,21.41,21.33,21.35,165600.0,15.7945,15.8093,15.7502,15.765,165600.0
2005-06-02 09:50:00,21.35,21.43,21.35,21.42,71600.0,15.765,15.8241,15.765,15.8167,71600.0
2005-06-02 09:55:00,21.42,21.43,21.37,21.4,73200.0,15.8167,15.8241,15.7798,15.8019,73200.0
2005-06-02 10:00:00,21.39,21.43,21.39,21.42,61000.0,15.7945,15.8241,15.7945,15.8167,61000.0
2005-06-02 10:05:00,21.41,21.45,21.39,21.43,90000.0,15.8093,15.8388,15.7945,15.8241,90000.0
2005-06-02 10:10:00,21.43,21.54,21.43,21.53,112200.0,15.8241,15.9053,15.8241,15.8979,112200.0
2005-06-02 10:15:00,21.54,21.58,21.53,21.53,89800.0,15.9053,15.9348,15.8979,15.8979,89800.0
2005-06-02 10:20:00,21.54,21.56,21.54,21.54,49600.0,15.9053,15.9201,15.9053,15.9053,49600.0
2005-06-02 10:25:00,21.54,21.56,21.5,21.51,69200.0,15.9053,15.9201,15.8758,15.8831,69200.0
2005-06-02 10:30:00,21.5,21.51,21.35,21.38,264000.0,15.8758,15.8831,15.765,15.7872,264000.0
2005-06-02 10:35:00,21.38,21.5,21.38,21.46,180600.0,15.7872,15.8758,15.7872,15.8462,180600.0
2005-06-02 10:40:00,21.47,21.56,21.44,21.55,101000.0,15.8536,15.9201,15.8315,15.9127,101000.0
2005-06-02 10:45:00,21.56,21.63,21.5,21.63,99600.0,15.9201,15.9718,15.8758,15.9718,99600.0
2005-06-02 10:50:00,21.62,21.65,21.54,21.64,96600.0,15.9644,15.9865,15.9053,15.9791,96600.0
2005-06-02 10:55:00,21.65,21.7,21.61,21.69,88200.0,15.9865,16.0234,15.957,16.0161,88200.0
2005-06-02 11:00:00,21.7,21.8,21.69,21.77,157000.0,16.0234,16.0973,16.0161,16.0751,157000.0
2005-06-02 11:05:00,21.78,21.78,21.71,21.74,96800.0,16.0825,16.0825,16.0308,16.053,96800.0
2005-06-02 11:10:00,21.74,21.75,21.71,21.72,60800.0,16.053,16.0604,16.0308,16.0382,60800.0
2005-06-02 11:15:00,21.72,21.73,21.64,21.65,66400.0,16.0382,16.0456,15.9791,15.9865,66400.0
2005-06-02 11:20:00,21.65,21.7,21.63,21.65,69000.0,15.9865,16.0234,15.9718,15.9865,69000.0
2005-06-02 11:25:00,21.65,21.71,21.65,21.68,61400.0,15.9865,16.0308,15.9865,16.0087,61400.0
2005-06-02 11:30:00,21.68,21.7,21.64,21.68,57600.0,16.0087,16.0234,15.9791,16.0087,57600.0
2005-06-02 11:35:00,21.68,21.69,21.6,21.6,66600.0,16.0087,16.0161,15.9496,15.9496,66600.0
2005-06-02 11:40:00,21.6,21.67,21.59,21.65,60400.0,15.9496,16.0013,15.9422,15.9865,60400.0
2005-06-02 11:45:00,21.64,21.65,21.6,21.61,42800.0,15.9791,15.9865,15.9496,15.957,42800.0
2005-06-02 11:50:00,21.61,21.61,21.57,21.58,52000.0,15.957,15.957,15.9274,15.9348,52000.0
2005-06-02 11:55:00,21.58,21.6,21.58,21.6,26600.0,15.9348,15.9496,15.9348,15.9496,26600.0
2005-06-02 12:00:00,21.6,21.6,21.56,21.56,48800.0,15.9496,15.9496,15.9201,15.9201,48800.0
2005-06-02 12:05:00,21.56,21.6,21.55,21.59,52400.0,15.9201,15.9496,15.9127,15.9422,52400.0
2005-06-02 12:10:00,21.6,21.64,21.58,21.62,48200.0,15.9496,15.9791,15.9348,15.9644,48200.0
2005-06-02 12:15:00,21.62,21.63,21.61,21.61,37600.0,15.9644,15.9718,15.957,15.957,37600.0
2005-06-02 12:20:00,21.61,21.62,21.6,21.61,27000.0,15.957,15.9644,15.9496,15.957,27000.0
2005-06-02 12:25:00,21.61,21.61,21.57,21.57,17000.0,15.957,15.957,15.9274,15.9274,17000.0
2005-06-02 12:30:00,21.58,21.6,21.56,21.59,49800.0,15.9348,15.9496,15.9201,15.9422,49800.0
2005-06-02 12:35:00,21.58,21.58,21.54,21.54,44200.0,15.9348,15.9348,15.9053,15.9053,44200.0
2005-06-02 12:40:00,21.54,21.55,21.53,21.53,30400.0,15.9053,15.9127,15.8979,15.8979,30400.0
2005-06-02 12:45:00,21.53,21.55,21.52,21.52,45600.0,15.8979,15.9127,15.8905,15.8905,45600.0
2005-06-02 12:50:00,21.53,21.55,21.53,21.55,23200.0,15.8979,15.9127,15.8979,15.9127,23200.0
2005-06-02 12:55:00,21.55,21.58,21.55,21.55,34400.0,15.9127,15.9348,15.9127,15.9127,34400.0
2005-06-02 13:00:00,21.55,21.55,21.5,21.53,165200.0,15.9127,15.9127,15.8758,15.8979,165200.0
2005-06-02 13:05:00,21.54,21.56,21.54,21.56,34000.0,15.9053,15.9201,15.9053,15.9201,34000.0
2005-06-02 13:10:00,21.55,21.57,21.55,21.56,22400.0,15.9127,15.9274,15.9127,15.9201,22400.0
2005-06-02 13:15:00,21.56,21.56,21.55,21.55,26400.0,15.9201,15.9201,15.9127,15.9127,26400.0
2005-06-02 13:20:00,21.55,21.55,21.53,21.54,26800.0,15.9127,15.9127,15.8979,15.9053,26800.0
2005-06-02 13:25:00,21.54,21.56,21.54,21.56,13200.0,15.9053,15.9201,15.9053,15.9201,13200.0
2005-06-02 13:30:00,21.56,21.6,21.55,21.6,48200.0,15.9201,15.9496,15.9127,15.9496,48200.0
2005-06-02 13:35:00,21.6,21.61,21.59,21.61,41400.0,15.9496,15.957,15.9422,15.957,41400.0
2005-06-02 13:40:00,21.61,21.61,21.58,21.58,47600.0,15.957,15.957,15.9348,15.9348,47600.0
2005-06-02 13:45:00,21.58,21.58,21.55,21.56,62400.0,15.9348,15.9348,15.9127,15.9201,62400.0
2005-06-02 13:50:00,21.56,21.57,21.55,21.57,29400.0,15.9201,15.9274,15.9127,15.9274,29400.0
2005-06-02 13:55:00,21.57,21.6,21.57,21.57,34600.0,15.9274,15.9496,15.9274,15.9274,34600.0
2005-06-02 14:00:00,21.56,21.59,21.54,21.59,43400.0,15.9201,15.9422,15.9053,15.9422,43400.0
2005-06-02 14:05:00,21.58,21.58,21.57,21.57,20200.0,15.9348,15.9348,15.9274,15.9274,20200.0
2005-06-02 14:10:00,21.57,21.58,21.53,21.57,54000.0,15.9274,15.9348,15.8979,15.9274,54000.0
2005-06-02 14:15:00,21.56,21.57,21.55,21.56,54000.0,15.9201,15.9274,15.9127,15.9201,54000.0
2005-06-02 14:20:00,21.55,21.56,21.5,21.51,73600.0,15.9127,15.9201,15.8758,15.8831,73600.0
2005-06-02 14:25:00,21.52,21.56,21.51,21.55,54600.0,15.8905,15.9201,15.8831,15.9127,54600.0
2005-06-02 14:30:00,21.55,21.55,21.53,21.54,36200.0,15.9127,15.9127,15.8979,15.9053,36200.0
2005-06-02 14:35:00,21.54,21.54,21.51,21.51,27200.0,15.9053,15.9053,15.8831,15.8831,27200.0
2005-06-02 14:40:00,21.51,21.53,21.51,21.52,27400.0,15.8831,15.8979,15.8831,15.8905,27400.0
2005-06-02 14:45:00,21.52,21.53,21.5,21.5,37200.0,15.8905,15.8979,15.8758,15.8758,37200.0
2005-06-02 14:50:00,21.5,21.5,21.47,21.49,144200.0,15.8758,15.8758,15.8536,15.8684,144200.0
2005-06-02 14:55:00,21.49,21.5,21.47,21.47,136000.0,15.8684,15.8758,15.8536,15.8536,136000.0
2005-06-02 15:00:00,21.47,21.48,21.46,21.46,43400.0,15.8536,15.861,15.8462,15.8462,43400.0
2005-06-02 15:05:00,21.47,21.48,21.46,21.48,35400.0,15.8536,15.861,15.8462,15.861,35400.0
2005-06-02 15:10:00,21.47,21.47,21.46,21.47,25800.0,15.8536,15.8536,15.8462,15.8536,25800.0
2005-06-02 15:15:00,21.47,21.47,21.45,21.46,50400.0,15.8536,15.8536,15.8388,15.8462,50400.0
2005-06-02 15:20:00,21.46,21.47,21.45,21.46,51800.0,15.8462,15.8536,15.8388,15.8462,51800.0
2005-06-02 15:25:00,21.47,21.49,21.46,21.48,63600.0,15.8536,15.8684,15.8462,15.861,63600.0
2005-06-02 15:30:00,21.48,21.48,21.47,21.47,49400.0,15.861,15.861,15.8536,15.8536,49400.0
2005-06-02 15:35:00,21.47,21.49,21.47,21.49,49000.0,15.8536,15.8684,15.8536,15.8684,49000.0
2005-06-02 15:40:00,21.49,21.5,21.48,21.49,47200.0,15.8684,15.8758,15.861,15.8684,47200.0
2005-06-02 15:45:00,21.49,21.5,21.45,21.48,103000.0,15.8684,15.8758,15.8388,15.861,103000.0
2005-06-02 15:50:00,21.49,21.52,21.48,21.5,165400.0,15.8684,15.8905,15.861,15.8758,165400.0
2005-06-02 15:55:00,21.51,21.52,21.5,21.52,115000.0,15.8831,15.8905,15.8758,15.8905,115000.0
2005-06-03 09:30:00,21.57,21.73,21.57,21.63,154200.0,15.9274,16.0456,15.9274,15.9718,154200.0
2005-06-03 09:35:00,21.63,21.8,21.63,21.79,199600.0,15.9718,16.0973,15.9718,16.0899,199600.0
2005-06-03 09:40:00,21.79,21.8,21.71,21.8,166600.0,16.0899,16.0973,16.0308,16.0973,166600.0
2005-06-03 09:45:00,21.8,21.82,21.77,21.78,109400.0,16.0973,16.1121,16.0751,16.0825,109400.0
2005-06-03 09:50:00,21.77,21.82,21.77,21.8,201200.0,16.0751,16.1121,16.0751,16.0973,201200.0
2005-06-03 09:55:00,21.8,21.83,21.79,21.83,163800.0,16.0973,16.1194,16.0899,16.1194,163800.0
2005-06-03 10:00:00,21.83,21.91,21.8,21.89,139400.0,16.1194,16.1785,16.0973,16.1637,139400.0
2005-06-03 10:05:00,21.9,21.94,21.88,21.9,119600.0,16.1711,16.2007,16.1564,16.1711,119600.0
2005-06-03 10:10:00,21.91,21.93,21.86,21.89,117400.0,16.1785,16.1933,16.1416,16.1637,117400.0
2005-06-03 10:15:00,21.89,21.92,21.86,21.91,92800.0,16.1637,16.1859,16.1416,16.1785,92800.0
2005-06-03 10:20:00,21.91,21.92,21.88,21.89,82600.0,16.1785,16.1859,16.1564,16.1637,82600.0
2005-06-03 10:25:00,21.9,21.9,21.86,21.86,51400.0,16.1711,16.1711,16.1416,16.1416,51400.0
2005-06-03 10:30:00,21.86,21.9,21.86,21.9,77000.0,16.1416,16.1711,16.1416,16.1711,77000.0
2005-06-03 10:35:00,21.9,21.91,21.89,21.89,16200.0,16.1711,16.1785,16.1637,16.1637,16200.0
2005-06-03 10:40:00,21.9,21.91,21.89,21.89,77600.0,16.1711,16.1785,16.1637,16.1637,77600.0
2005-06-03 10:45:00,21.89,21.9,21.88,21.9,49200.0,16.1637,16.1711,16.1564,16.1711,49200.0
2005-06-03 10:50:00,21.89,21.91,21.88,21.88,48000.0,16.1637,16.1785,16.1564,16.1564,48000.0
2005-06-03 10:55:00,21.88,21.92,21.88,21.91,62800.0,16.1564,16.1859,16.1564,16.1785,62800.0
2005-06-03 11:00:00,21.91,21.93,21.91,21.93,44200.0,16.1785,16.1933,16.1785,16.1933,44200.0
2005-06-03 11:05:00,21.93,21.93,21.91,21.92,45200.0,16.1933,16.1933,16.1785,16.1859,45200.0
2005-06-03 11:10:00,21.91,21.92,21.9,21.9,43800.0,16.1785,16.1859,16.1711,16.1711,43800.0
2005-06-03 11:15:00,21.9,21.91,21.86,21.89,41600.0,16.1711,16.1785,16.1416,16.1637,41600.0
2005-06-03 11:20:00,21.88,21.9,21.86,21.86,59000.0,16.1564,16.1711,16.1416,16.1416,59000.0
2005-06-03 11:25:00,21.86,21.89,21.86,21.89,43200.0,16.1416,16.1637,16.1416,16.1637,43200.0
2005-06-03 11:30:00,21.89,21.89,21.86,21.86,16800.0,16.1637,16.1637,16.1416,16.1416,16800.0
2005-06-03 11:35:00,21.86,21.86,21.84,21.84,54800.0,16.1416,16.1416,16.1268,16.1268,54800.0
2005-06-03 11:40:00,21.84,21.86,21.83,21.83,56400.0,16.1268,16.1416,16.1194,16.1194,56400.0
2005-06-03 11:45:00,21.83,21.83,21.8,21.82,77600.0,16.1194,16.1194,16.0973,16.1121,77600.0
2005-06-03 11:50:00,21.82,21.84,21.75,21.78,126400.0,16.1121,16.1268,16.0604,16.0825,126400.0
2005-06-03 11:55:00,21.76,21.78,21.73,21.77,61200.0,16.0677,16.0825,16.0456,16.0751,61200.0
2005-06-03 12:00:00,21.77,21.78,21.72,21.73,90600.0,16.0751,16.0825,16.0382,16.0456,90600.0
2005-06-03 12:05:00,21.73,21.76,21.7,21.75,78200.0,16.0456,16.0677,16.0234,16.0604,78200.0
2005-06-03 12:10:00,21.75,21.75,21.67,21.71,111600.0,16.0604,16.0604,16.0013,16.0308,111600.0
2005-06-03 12:15:00,21.71,21.71,21.68,21.7,161800.0,16.0308,16.0308,16.0087,16.0234,161800.0
2005-06-03 12:20:00,21.7,21.71,21.69,21.71,80000.0,16.0234,16.0308,16.0161,16.0308,80000.0
2005-06-03 12:25:00,21.71,21.73,21.7,21.73,65800.0,16.0308,16.0456,16.0234,16.0456,65800.0
2005-06-03 12:30:00,21.73,21.75,21.72,21.72,68200.0,16.0456,16.0604,16.0382,16.0382,68200.0
2005-06-03 12:35:00,21.71,21.72,21.7,21.72,42600.0,16.0308,16.0382,16.0234,16.0382,42600.0
2005-06-03 12:40:00,21.72,21.73,21.71,21.73,80600.0,16.0382,16.0456,16.0308,16.0456,80600.0
2005-06-03 12:45:00,21.72,21.73,21.72,21.72,23600.0,16.0382,16.0456,16.0382,16.0382,23600.0
2005-06-03 12:50:00,21.72,21.72,21.69,21.7,33000.0,16.0382,16.0382,16.0161,16.0234,33000.0
2005-06-03 12:55:00,21.7,21.7,21.68,21.7,23400.0,16.0234,16.0234,16.0087,16.0234,23400.0
2005-06-03 13:00:00,21.69,21.7,21.68,21.69,30000.0,16.0161,16.0234,16.0087,16.0161,30000.0
2005-06-03 13:05:00,21.69,21.71,21.69,21.71,23400.0,16.0161,16.0308,16.0161,16.0308,23400.0
2005-06-03 13:10:00,21.71,21.71,21.7,21.71,22200.0,16.0308,16.0308,16.0234,16.0308,22200.0
2005-06-03 13:15:00,21.7,21.73,21.7,21.73,31200.0,16.0234,16.0456,16.0234,16.0456,31200.0
2005-06-03 13:20:00,21.73,21.74,21.73,21.73,14600.0,16.0456,16.053,16.0456,16.0456,14600.0
2005-06-03 13:25:00,21.73,21.75,21.72,21.75,26200.0,16.0456,16.0604,16.0382,16.0604,26200.0
2005-06-03 13:30:00,21.75,21.76,21.74,21.75,60800.0,16.0604,16.0677,16.053,16.0604,60800.0
2005-06-03 13:35:00,21.75,21.75,21.74,21.74,53600.0,16.0604,16.0604,16.053,16.053,53600.0
2005-06-03 13:40:00,21.74,21.75,21.73,21.75,42400.0,16.053,16.0604,16.0456,16.0604,42400.0
2005-06-03 13:45:00,21.75,21.78,21.75,21.76,27000.0,16.0604,16.0825,16.0604,16.0677,27000.0
2005-06-03 13:50:00,21.76,21.77,21.75,21.75,23200.0,16.0677,16.0751,16.0604,16.0604,23200.0
2005-06-03 13:55:00,21.75,21.76,21.74,21.75,20200.0,16.0604,16.0677,16.053,16.0604,20200.0
2005-06-03 14:00:00,21.75,21.75,21.73,21.73,31400.0,16.0604,16.0604,16.0456,16.0456,31400.0
2005-06-03 14:05:00,21.73,21.74,21.72,21.74,22000.0,16.0456,16.053,16.0382,16.053,22000.0
2005-06-03 14:10:00,21.73,21.74,21.73,21.73,37400.0,16.0456,16.053,16.0456,16.0456,37400.0
2005-06-03 14:15:00,21.73,21.81,21.73,21.81,66000.0,16.0456,16.1047,16.0456,16.1047,66000.0
2005-06-03 14:20:00,21.81,21.83,21.81,21.82,42800.0,16.1047,16.1194,16.1047,16.1121,42800.0
2005-06-03 14:25:00,21.83,21.88,21.83,21.85,132000.0,16.1194,16.1564,16.1194,16.1342,132000.0
2005-06-03 14:30:00,21.84,21.84,21.83,21.83,31000.0,16.1268,16.1268,16.1194,16.1194,31000.0
2005-06-03 14:35:00,21.83,21.83,21.79,21.79,105400.0,16.1194,16.1194,16.0899,16.0899,105400.0
2005-06-03 14:40:00,21.8,21.81,21.79,21.8,35200.0,16.0973,16.1047,16.0899,16.0973,35200.0
2005-06-03 14:45:00,21.79,21.79,21.73,21.73,51600.0,16.0899,16.0899,16.0456,16.0456,51600.0
2005-06-03 14:50:00,21.73,21.73,21.7,21.71,106800.0,16.0456,16.0456,16.0234,16.0308,106800.0
2005-06-03 14:55:00,21.71,21.73,21.7,21.73,63600.0,16.0308,16.0456,16.0234,16.0456,63600.0
2005-06-03 15:00:00,21.74,21.77,21.72,21.75,262800.0,16.053,16.0751,16.0382,16.0604,262800.0
2005-06-03 15:05:00,21.75,21.76,21.74,21.74,34600.0,16.0604,16.0677,16.053,16.053,34600.0
2005-06-03 15:10:00,21.74,21.75,21.71,21.71,38200.0,16.053,16.0604,16.0308,16.0308,38200.0
2005-06-03 15:15:00,21.71,21.71,21.7,21.71,59400.0,16.0308,16.0308,16.0234,16.0308,59400.0
2005-06-03 15:20:00,21.71,21.71,21.68,21.68,61400.0,16.0308,16.0308,16.0087,16.0087,61400.0
2005-06-03 15:25:00,21.68,21.7,21.68,21.7,87600.0,16.0087,16.0234,16.0087,16.0234,87600.0
2005-06-03 15:30:00,21.69,21.7,21.67,21.67,38000.0,16.0161,16.0234,16.0013,16.0013,38000.0
2005-06-03 15:35:00,21.67,21.7,21.66,21.68,62600.0,16.0013,16.0234,15.9939,16.0087,62600.0
2005-06-03 15:40:00,21.7,21.73,21.7,21.72,67000.0,16.0234,16.0456,16.0234,16.0382,67000.0
2005-06-03 15:45:00,21.72,21.75,21.71,21.73,90800.0,16.0382,16.0604,16.0308,16.0456,90800.0
2005-06-03 15:50:00,21.73,21.74,21.72,21.74,56000.0,16.0456,16.053,16.0382,16.053,56000.0
2005-06-03 15:55:00,21.74,21.74,21.7,21.73,83200.0,16.053,16.053,16.0234,16.0456,83200.0
2005-06-06 09:30:00,21.83,21.86,21.76,21.78,275800.0,16.1194,16.1416,16.0677,16.0825,275800.0
2005-06-06 09:35:00,21.78,21.88,21.78,21.85,120400.0,16.0825,16.1564,16.0825,16.1342,120400.0
2005-06-06 09:40:00,21.84,21.9,21.8,21.85,94600.0,16.1268,16.1711,16.0973,16.1342,94600.0
2005-06-06 09:45:00,21.85,21.89,21.84,21.86,72200.0,16.1342,16.1637,16.1268,16.1416,72200.0
2005-06-06 09:50:00,21.86,21.9,21.83,21.85,96800.0,16.1416,16.1711,16.1194,16.1342,96800.0
2005-06-06 09:55:00,21.85,21.9,21.84,21.86,70600.0,16.1342,16.1711,16.1268,16.1416,70600.0
2005-06-06 10:00:00,21.85,21.89,21.84,21.87,71800.0,16.1342,16.1637,16.1268,16.149,71800.0
2005-06-06 10:05:00,21.87,21.89,21.83,21.83,214800.0,16.149,16.1637,16.1194,16.1194,214800.0
2005-06-06 10:10:00,21.83,21.86,21.78,21.84,100400.0,16.1194,16.1416,16.0825,16.1268,100400.0
2005-06-06 10:15:00,21.84,21.84,21.79,21.83,115000.0,16.1268,16.1268,16.0899,16.1194,115000.0
2005-06-06 10:20:00,21.83,21.84,21.8,21.82,70200.0,16.1194,16.1268,16.0973,16.1121,70200.0
2005-06-06 10:25:00,21.82,21.82,21.76,21.77,79800.0,16.1121,16.1121,16.0677,16.0751,79800.0
2005-06-06 10:30:00,21.77,21.77,21.68,21.7,109600.0,16.0751,16.0751,16.0087,16.0234,109600.0
2005-06-06 10:35:00,21.7,21.71,21.64,21.64,152600.0,16.0234,16.0308,15.9791,15.9791,152600.0
2005-06-06 10:40:00,21.64,21.65,21.61,21.61,114800.0,15.9791,15.9865,15.957,15.957,114800.0
2005-06-06 10:45:00,21.6,21.61,21.53,21.59,156000.0,15.9496,15.957,15.8979,15.9422,156000.0
2005-06-06 10:50:00,21.6,21.6,21.57,21.58,81800.0,15.9496,15.9496,15.9274,15.9348,81800.0
2005-06-06 10:55:00,21.58,21.63,21.58,21.62,223800.0,15.9348,15.9718,15.9348,15.9644,223800.0
2005-06-06 11:00:00,21.61,21.62,21.59,21.6,104400.0,15.957,15.9644,15.9422,15.9496,104400.0
2005-06-06 11:05:00,21.59,21.6,21.54,21.56,89400.0,15.9422,15.9496,15.9053,15.9201,89400.0
2005-06-06 11:10:00,21.55,21.56,21.52,21.53,889400.0,15.9127,15.9201,15.8905,15.8979,889400.0
2005-06-06 11:15:00,21.53,21.54,21.52,21.53,66000.0,15.8979,15.9053,15.8905,15.8979,66000.0
2005-06-06 11:20:00,21.53,21.54,21.51,21.53,68400.0,15.8979,15.9053,15.8831,15.8979,68400.0
2005-06-06 11:25:00,21.53,21.56,21.53,21.56,120400.0,15.8979,15.9201,15.8979,15.9201,120400.0
2005-06-06 11:30:00,21.55,21.58,21.55,21.58,76800.0,15.9127,15.9348,15.9127,15.9348,76800.0
2005-06-06 11:35:00,21.57,21.58,21.55,21.56,39600.0,15.9274,15.9348,15.9127,15.9201,39600.0
2005-06-06 11:40:00,21.56,21.57,21.55,21.55,36600.0,15.9201,15.9274,15.9127,15.9127,36600.0
2005-06-06 11:45:00,21.56,21.57,21.55,21.57,52400.0,15.9201,15.9274,15.9127,15.9274,52400.0
2005-06-06 11:50:00,21.57,21.61,21.57,21.61,240200.0,15.9274,15.957,15.9274,15.957,240200.0
2005-06-06 11:55:00,21.61,21.61,21.59,21.6,60200.0,15.957,15.957,15.9422,15.9496,60200.0
2005-06-06 12:00:00,21.61,21.65,21.61,21.65,40200.0,15.957,15.9865,15.957,15.9865,40200.0
2005-06-06 12:05:00,21.65,21.7,21.65,21.68,67200.0,15.9865,16.0234,15.9865,16.0087,67200.0
2005-06-06 12:10:00,21.68,21.68,21.65,21.65,50800.0,16.0087,16.0087,15.9865,15.9865,50800.0
2005-06-06 12:15:00,21.65,21.67,21.65,21.67,14000.0,15.9865,16.0013,15.9865,16.0013,14000.0
2005-06-06 12:20:00,21.68,21.71,21.68,21.7,104800.0,16.0087,16.0308,16.0087,16.0234,104800.0
2005-06-06 12:25:00,21.7,21.71,21.7,21.7,61200.0,16.0234,16.0308,16.0234,16.0234,61200.0
2005-06-06 12:30:00,21.7,21.71,21.69,21.7,76400.0,16.0234,16.0308,16.0161,16.0234,76400.0
2005-06-06 12:35:00,21.69,21.72,21.69,21.71,22600.0,16.0161,16.0382,16.0161,16.0308,22600.0
2005-06-06 12:40:00,21.71,21.73,21.71,21.73,16000.0,16.0308,16.0456,16.0308,16.0456,16000.0
2005-06-06 12:45:00,21.73,21.74,21.73,21.74,42800.0,16.0456,16.053,16.0456,16.053,42800.0
2005-06-06 12:50:00,21.74,21.75,21.73,21.75,22600.0,16.053,16.0604,16.0456,16.0604,22600.0
2005-06-06 12:55:00,21.75,21.77,21.75,21.76,79600.0,16.0604,16.0751,16.0604,16.0677,79600.0
2005-06-06 13:00:00,21.76,21.78,21.76,21.78,163000.0,16.0677,16.0825,16.0677,16.0825,163000.0
2005-06-06 13:05:00,21.78,21.8,21.78,21.79,101000.0,16.0825,16.0973,16.0825,16.0899,101000.0
2005-06-06 13:10:00,21.79,21.8,21.78,21.79,34200.0,16.0899,16.0973,16.0825,16.0899,34200.0
2005-06-06 13:15:00,21.79,21.8,21.78,21.79,27800.0,16.0899,16.0973,16.0825,16.0899,27800.0
2005-06-06 13:20:00,21.79,21.81,21.79,21.81,33000.0,16.0899,16.1047,16.0899,16.1047,33000.0
2005-06-06 13:25:00,21.81,21.85,21.81,21.85,117000.0,16.1047,16.1342,16.1047,16.1342,117000.0
2005-06-06 13:30:00,21.85,21.85,21.82,21.83,34600.0,16.1342,16.1342,16.1121,16.1194,34600.0
2005-06-06 13:35:00,21.82,21.83,21.82,21.82,29800.0,16.1121,16.1194,16.1121,16.1121,29800.0
2005-06-06 13:40:00,21.81,21.81,21.78,21.78,76200.0,16.1047,16.1047,16.0825,16.0825,76200.0
2005-06-06 13:45:00,21.78,21.79,21.75,21.78,47800.0,16.0825,16.0899,16.0604,16.0825,47800.0
2005-06-06 13:50:00,21.78,21.79,21.73,21.73,40800.0,16.0825,16.0899,16.0456,16.0456,40800.0
2005-06-06 13:55:00,21.73,21.74,21.72,21.73,50000.0,16.0456,16.053,16.0382,16.0456,50000.0
2005-06-06 14:00:00,21.73,21.73,21.71,21.71,75200.0,16.0456,16.0456,16.0308,16.0308,75200.0
2005-06-06 14:05:00,21.72,21.74,21.72,21.73,187800.0,16.0382,16.053,16.0382,16.0456,187800.0
2005-06-06 14:10:00,21.73,21.76,21.73,21.75,62600.0,16.0456,16.0677,16.0456,16.0604,62600.0
2005-06-06 14:15:00,21.75,21.76,21.74,21.75,110800.0,16.0604,16.0677,16.053,16.0604,110800.0
2005-06-06 14:20:00,21.75,21.76,21.75,21.76,20800.0,16.0604,16.0677,16.0604,16.0677,20800.0
2005-06-06 14:25:00,21.76,21.77,21.75,21.77,31600.0,16.0677,16.0751,16.0604,16.0751,31600.0
2005-06-06 14:30:00,21.77,21.79,21.77,21.79,100600.0,16.0751,16.0899,16.0751,16.0899,100600.0
2005-06-06 14:35:00,21.79,21.83,21.79,21.81,52600.0,16.0899,16.1194,16.0899,16.1047,52600.0
2005-06-06 14:40:00,21.81,21.81,21.79,21.79,98000.0,16.1047,16.1047,16.0899,16.0899,98000.0
2005-06-06 14:45:00,21.8,21.8,21.76,21.78,99000.0,16.0973,16.0973,16.0677,16.0825,99000.0
2005-06-06 14:50:00,21.78,21.8,21.76,21.77,35000.0,16.0825,16.0973,16.0677,16.0751,35000.0
2005-06-06 14:55:00,21.78,21.8,21.78,21.8,27000.0,16.0825,16.0973,16.0825,16.0973,27000.0
2005-06-06 15:00:00,21.8,21.82,21.79,21.81,29200.0,16.0973,16.1121,16.0899,16.1047,29200.0
2005-06-06 15:05:00,21.82,21.82,21.8,21.81,42800.0,16.1121,16.1121,16.0973,16.1047,42800.0
2005-06-06 15:10:00,21.81,21.81,21.79,21.8,33000.0,16.1047,16.1047,16.0899,16.0973,33000.0
2005-06-06 15:15:00,21.8,21.81,21.79,21.81,31600.0,16.0973,16.1047,16.0899,16.1047,31600.0
2005-06-06 15:20:00,21.81,21.84,21.81,21.84,83800.0,16.1047,16.1268,16.1047,16.1268,83800.0
2005-06-06 15:25:00,21.84,21.88,21.84,21.88,89800.0,16.1268,16.1564,16.1268,16.1564,89800.0
2005-06-06 15:30:00,21.89,21.91,21.88,21.91,128200.0,16.1637,16.1785,16.1564,16.1785,128200.0
2005-06-06 15:35:00,21.91,21.95,21.91,21.95,133400.0,16.1785,16.208,16.1785,16.208,133400.0
2005-06-06 15:40:00,21.95,21.96,21.93,21.93,212400.0,16.208,16.2154,16.1933,16.1933,212400.0
2005-06-06 15:45:00,21.93,21.93,21.91,21.92,137400.0,16.1933,16.1933,16.1785,16.1859,137400.0
2005-06-06 15:50:00,21.91,21.94,21.91,21.93,115400.0,16.1785,16.2007,16.1785,16.1933,115400.0
2005-06-06 15:55:00,21.93,21.93,21.91,21.92,172000.0,16.1933,16.1933,16.1785,16.1859,172000.0
2005-06-07 09:30:00,21.93,21.93,21.88,21.89,153400.0,16.1933,16.1933,16.1564,16.1637,153400.0
2005-06-07 09:35:00,21.89,21.97,21.89,21.92,66200.0,16.1637,16.2228,16.1637,16.1859,66200.0
2005-06-07 09:40:00,21.92,21.96,21.89,21.93,76800.0,16.1859,16.2154,16.1637,16.1933,76800.0
2005-06-07 09:45:00,21.93,21.96,21.89,21.91,45200.0,16.1933,16.2154,16.1637,16.1785,45200.0
2005-06-07 09:50:00,21.91,21.91,21.79,21.89,77200.0,16.1785,16.1785,16.0899,16.1637,77200.0
2005-06-07 09:55:00,21.89,21.93,21.83,21.9,62600.0,16.1637,16.1933,16.1194,16.1711,62600.0
2005-06-07 10:00:00,21.91,21.95,21.9,21.92,69600.0,16.1785,16.208,16.1711,16.1859,69600.0
2005-06-07 10:05:00,21.93,21.97,21.93,21.97,128200.0,16.1933,16.2228,16.1933,16.2228,128200.0
2005-06-07 10:10:00,21.98,22.0,21.97,22.0,98400.0,16.2302,16.245,16.2228,16.245,98400.0
2005-06-07 10:15:00,22.0,22.0,21.97,21.99,110200.0,16.245,16.245,16.2228,16.2376,110200.0
2005-06-07 10:20:00,21.99,22.02,21.97,22.0,172200.0,16.2376,16.2597,16.2228,16.245,172200.0
2005-06-07 10:25:00,22.02,22.07,22.0,22.02,197800.0,16.2597,16.2967,16.245,16.2597,197800.0
2005-06-07 10:30:00,22.03,22.13,22.03,22.13,297800.0,16.2671,16.341,16.2671,16.341,297800.0
2005-06-07 10:35:00,22.13,22.15,22.09,22.15,172600.0,16.341,16.3557,16.3114,16.3557,172600.0
2005-06-07 10:40:00,22.18,22.18,22.11,22.11,88600.0,16.3779,16.3779,16.3262,16.3262,88600.0
2005-06-07 10:45:00,22.11,22.13,22.1,22.11,85600.0,16.3262,16.341,16.3188,16.3262,85600.0
2005-06-07 10:50:00,22.1,22.13,22.09,22.11,108800.0,16.3188,16.341,16.3114,16.3262,108800.0
2005-06-07 10:55:00,22.11,22.13,22.1,22.11,120800.0,16.3262,16.341,16.3188,16.3262,120800.0
2005-06-07 11:00:00,22.11,22.13,22.09,22.13,89800.0,16.3262,16.341,16.3114,16.341,89800.0
2005-06-07 11:05:00,22.13,22.13,22.1,22.1,98400.0,16.341,16.341,16.3188,16.3188,98400.0
2005-06-07 11:10:00,22.1,22.1,22.07,22.09,108200.0,16.3188,16.3188,16.2967,16.3114,108200.0
2005-06-07 11:15:00,22.09,22.09,22.04,22.07,77000.0,16.3114,16.3114,16.2745,16.2967,77000.0
2005-06-07 11:20:00,22.05,22.07,22.05,22.05,47600.0,16.2819,16.2967,16.2819,16.2819,47600.0
2005-06-07 11:25:00,22.06,22.08,22.06,22.06,45600.0,16.2893,16.304,16.2893,16.2893,45600.0
2005-06-07 11:30:00,22.06,22.1,22.06,22.1,89400.0,16.2893,16.3188,16.2893,16.3188,89400.0
2005-06-07 11:35:00,22.1,22.1,22.09,22.1,54000.0,16.3188,16.3188,16.3114,16.3188,54000.0
2005-06-07 11:40:00,22.1,22.1,22.09,22.1,108000.0,16.3188,16.3188,16.3114,16.3188,108000.0
2005-06-07 11:45:00,22.11,22.13,22.09,22.13,53400.0,16.3262,16.341,16.3114,16.341,53400.0
2005-06-07 11:50:00,22.13,22.13,22.09,22.11,38200.0,16.341,16.341,16.3114,16.3262,38200.0
2005-06-07 11:55:00,22.11,22.12,22.1,22.1,36200.0,16.3262,16.3336,16.3188,16.3188,36200.0
2005-06-07 12:00:00,22.11,22.11,22.09,22.1,61200.0,16.3262,16.3262,16.3114,16.3188,61200.0
2005-06-07 12:05:00,22.1,22.11,22.07,22.07,63600.0,16.3188,16.3262,16.2967,16.2967,63600.0
2005-06-07 12:10:00,22.08,22.11,22.07,22.1,140000.0,16.304,16.3262,16.2967,16.3188,140000.0
2005-06-07 12:15:00,22.1,22.1,22.08,22.08,101200.0,16.3188,16.3188,16.304,16.304,101200.0
2005-06-07 12:20:00,22.08,22.08,22.02,22.02,81600.0,16.304,16.304,16.2597,16.2597,81600.0
2005-06-07 12:25:00,22.02,22.02,21.99,21.99,94400.0,16.2597,16.2597,16.2376,16.2376,94400.0
2005-06-07 12:30:00,21.98,21.99,21.93,21.94,126800.0,16.2302,16.2376,16.1933,16.2007,126800.0
2005-06-07 12:35:00,21.94,21.94,21.9,21.9,76600.0,16.2007,16.2007,16.1711,16.1711,76600.0
2005-06-07 12:40:00,21.9,21.9,21.87,21.89,115000.0,16.1711,16.1711,16.149,16.1637,115000.0
2005-06-07 12:45:00,21.89,21.9,21.86,21.9,92200.0,16.1637,16.1711,16.1416,16.1711,92200.0
2005-06-07 12:50:00,21.9,21.91,21.88,21.9,43200.0,16.1711,16.1785,16.1564,16.1711,43200.0
2005-06-07 12:55:00,21.89,21.95,21.89,21.95,65400.0,16.1637,16.208,16.1637,16.208,65400.0
2005-06-07 13:00:00,21.93,21.94,21.9,21.93,52000.0,16.1933,16.2007,16.1711,16.1933,52000.0
2005-06-07 13:05:00,21.92,21.95,21.92,21.95,40000.0,16.1859,16.208,16.1859,16.208,40000.0
2005-06-07 13:10:00,21.95,21.97,21.93,21.97,102000.0,16.208,16.2228,16.1933,16.2228,102000.0
2005-06-07 13:15:00,21.96,21.96,21.89,21.91,60200.0,16.2154,16.2154,16.1637,16.1785,60200.0
2005-06-07 13:20:00,21.91,21.93,21.91,21.92,65400.0,16.1785,16.1933,16.1785,16.1859,65400.0
2005-06-07 13:25:00,21.92,21.93,21.92,21.92,66200.0,16.1859,16.1933,16.1859,16.1859,66200.0
2005-06-07 13:30:00,21.92,21.92,21.87,21.88,80400.0,16.1859,16.1859,16.149,16.1564,80400.0
2005-06-07 13:35:00,21.88,21.93,21.88,21.93,44800.0,16.1564,16.1933,16.1564,16.1933,44800.0
2005-06-07 13:40:00,21.93,21.93,21.89,21.93,52800.0,16.1933,16.1933,16.1637,16.1933,52800.0
2005-06-07 13:45:00,21.93,21.93,21.9,21.92,49600.0,16.1933,16.1933,16.1711,16.1859,49600.0
2005-06-07 13:50:00,21.92,21.93,21.91,21.92,41800.0,16.1859,16.1933,16.1785,16.1859,41800.0
2005-06-07 13:55:00,21.92,21.93,21.89,21.92,103000.0,16.1859,16.1933,16.1637,16.1859,103000.0
2005-06-07 14:00:00,21.92,21.98,21.91,21.96,231800.0,16.1859,16.2302,16.1785,16.2154,231800.0
2005-06-07 14:05:00,21.97,21.97,21.95,21.96,54200.0,16.2228,16.2228,16.208,16.2154,54200.0
2005-06-07 14:10:00,21.96,21.96,21.83,21.87,89800.0,16.2154,16.2154,16.1194,16.149,89800.0
2005-06-07 14:15:00,21.87,21.91,21.84,21.87,70600.0,16.149,16.1785,16.1268,16.149,70600.0
2005-06-07 14:20:00,21.86,21.88,21.83,21.84,59000.0,16.1416,16.1564,16.1194,16.1268,59000.0
2005-06-07 14:25:00,21.84,21.87,21.8,21.81,72200.0,16.1268,16.149,16.0973,16.1047,72200.0
2005-06-07 14:30:00,21.81,21.85,21.81,21.82,78000.0,16.1047,16.1342,16.1047,16.1121,78000.0
2005-06-07 14:35:00,21.81,21.85,21.8,21.84,133600.0,16.1047,16.1342,16.0973,16.1268,133600.0
2005-06-07 14:40:00,21.83,21.83,21.79,21.79,77400.0,16.1194,16.1194,16.0899,16.0899,77400.0
2005-06-07 14:45:00,21.79,21.8,21.78,21.79,47600.0,16.0899,16.0973,16.0825,16.0899,47600.0
2005-06-07 14:50:00,21.79,21.81,21.77,21.8,97000.0,16.0899,16.1047,16.0751,16.0973,97000.0
2005-06-07 14:55:00,21.8,21.81,21.78,21.81,116000.0,16.0973,16.1047,16.0825,16.1047,116000.0
2005-06-07 15:00:00,21.81,21.82,21.79,21.8,109800.0,16.1047,16.1121,16.0899,16.0973,109800.0
2005-06-07 15:05:00,21.81,21.81,21.77,21.78,71200.0,16.1047,16.1047,16.0751,16.0825,71200.0
2005-06-07 15:10:00,21.77,21.78,21.71,21.73,113200.0,16.0751,16.0825,16.0308,16.0456,113200.0
2005-06-07 15:15:00,21.73,21.75,21.73,21.75,76200.0,16.0456,16.0604,16.0456,16.0604,76200.0
2005-06-07 15:20:00,21.74,21.77,21.73,21.74,58200.0,16.053,16.0751,16.0456,16.053,58200.0
2005-06-07 15:25:00,21.74,21.77,21.73,21.75,65400.0,16.053,16.0751,16.0456,16.0604,65400.0
2005-06-07 15:30:00,21.76,21.76,21.66,21.7,152400.0,16.0677,16.0677,15.9939,16.0234,152400.0
2005-06-07 15:35:00,21.68,21.71,21.68,21.68,86400.0,16.0087,16.0308,16.0087,16.0087,86400.0
2005-06-07 15:40:00,21.68,21.7,21.66,21.68,106400.0,16.0087,16.0234,15.9939,16.0087,106400.0
2005-06-07 15:45:00,21.68,21.68,21.64,21.65,129600.0,16.0087,16.0087,15.9791,15.9865,129600.0
2005-06-07 15:50:00,21.64,21.65,21.61,21.61,171400.0,15.9791,15.9865,15.957,15.957,171400.0
2005-06-07 15:55:00,21.61,21.62,21.6,21.6,245600.0,15.957,15.9644,15.9496,15.9496,245600.0
2005-06-08 09:30:00,21.61,21.61,21.55,21.6,111200.0,15.957,15.957,15.9127,15.9496,111200.0
2005-06-08 09:35:00,21.61,21.66,21.57,21.63,157200.0,15.957,15.9939,15.9274,15.9718,157200.0
2005-06-08 09:40:00,21.62,21.64,21.58,21.6,71400.0,15.9644,15.9791,15.9348,15.9496,71400.0
2005-06-08 09:45:00,21.6,21.6,21.5,21.57,106200.0,15.9496,15.9496,15.8758,15.9274,106200.0
2005-06-08 09:50:00,21.56,21.62,21.56,21.6,91000.0,15.9201,15.9644,15.9201,15.9496,91000.0
2005-06-08 09:55:00,21.61,21.65,21.59,21.63,91400.0,15.957,15.9865,15.9422,15.9718,91400.0
2005-06-08 10:00:00,21.63,21.65,21.59,21.61,167000.0,15.9718,15.9865,15.9422,15.957,167000.0
2005-06-08 10:05:00,21.61,21.65,21.6,21.63,40800.0,15.957,15.9865,15.9496,15.9718,40800.0
2005-06-08 10:10:00,21.63,21.65,21.63,21.65,72000.0,15.9718,15.9865,15.9718,15.9865,72000.0
2005-06-08 10:15:00,21.65,21.65,21.63,21.65,64000.0,15.9865,15.9865,15.9718,15.9865,64000.0
2005-06-08 10:20:00,21.64,21.68,21.63,21.68,133200.0,15.9791,16.0087,15.9718,16.0087,133200.0
2005-06-08 10:25:00,21.68,21.69,21.66,21.68,59000.0,16.0087,16.0161,15.9939,16.0087,59000.0
2005-06-08 10:30:00,21.73,22.0,21.72,22.0,475400.0,16.0456,16.245,16.0382,16.245,475400.0
2005-06-08 10:35:00,22.04,22.06,21.96,22.02,490400.0,16.2745,16.2893,16.2154,16.2597,490400.0
2005-06-08 10:40:00,22.02,22.15,22.02,22.08,241200.0,16.2597,16.3557,16.2597,16.304,241200.0
2005-06-08 10:45:00,22.07,22.08,22.01,22.07,231600.0,16.2967,16.304,16.2523,16.2967,231600.0
2005-06-08 10:50:00,22.06,22.08,22.03,22.05,221000.0,16.2893,16.304,16.2671,16.2819,221000.0
2005-06-08 10:55:00,22.05,22.06,22.02,22.02,152200.0,16.2819,16.2893,16.2597,16.2597,152200.0
2005-06-08 11:00:00,22.02,22.04,22.0,22.03,162800.0,16.2597,16.2745,16.245,16.2671,162800.0
2005-06-08 11:05:00,22.03,22.04,21.98,22.0,125600.0,16.2671,16.2745,16.2302,16.245,125600.0
2005-06-08 11:10:00,22.0,22.0,21.98,22.0,114000.0,16.245,16.245,16.2302,16.245,114000.0
2005-06-08 11:15:00,22.0,22.0,21.95,21.97,151000.0,16.245,16.245,16.208,16.2228,151000.0
2005-06-08 11:20:00,21.98,22.0,21.96,21.98,71200.0,16.2302,16.245,16.2154,16.2302,71200.0
2005-06-08 11:25:00,21.98,22.05,21.98,22.04,81400.0,16.2302,16.2819,16.2302,16.2745,81400.0
2005-06-08 11:30:00,22.04,22.05,22.0,22.0,62000.0,16.2745,16.2819,16.245,16.245,62000.0
2005-06-08 11:35:00,22.0,22.03,22.0,22.03,70800.0,16.245,16.2671,16.245,16.2671,70800.0
2005-06-08 11:40:00,22.03,22.05,22.02,22.03,70000.0,16.2671,16.2819,16.2597,16.2671,70000.0
2005-06-08 11:45:00,22.02,22.05,22.02,22.04,96200.0,16.2597,16.2819,16.2597,16.2745,96200.0
2005-06-08 11:50:00,22.05,22.09,22.04,22.08,153000.0,16.2819,16.3114,16.2745,16.304,153000.0
2005-06-08 11:55:00,22.08,22.1,22.07,22.08,129600.0,16.304,16.3188,16.2967,16.304,129600.0
2005-06-08 12:00:00,22.08,22.11,22.08,22.09,116000.0,16.304,16.3262,16.304,16.3114,116000.0
2005-06-08 12:05:00,22.09,22.09,22.03,22.04,95200.0,16.3114,16.3114,16.2671,16.2745,95200.0
2005-06-08 12:10:00,22.04,22.04,21.95,21.95,56200.0,16.2745,16.2745,16.208,16.208,56200.0
2005-06-08 12:15:00,21.93,21.97,21.9,21.9,87600.0,16.1933,16.2228,16.1711,16.1711,87600.0
2005-06-08 12:20:00,21.9,21.92,21.88,21.89,54400.0,16.1711,16.1859,16.1564,16.1637,54400.0
2005-06-08 12:25:00,21.89,21.9,21.85,21.86,77600.0,16.1637,16.1711,16.1342,16.1416,77600.0
2005-06-08 12:30:00,21.86,21.91,21.86,21.88,95400.0,16.1416,16.1785,16.1416,16.1564,95400.0
2005-06-08 12:35:00,21.88,21.88,21.81,21.82,65600.0,16.1564,16.1564,16.1047,16.1121,65600.0
2005-06-08 12:40:00,21.82,21.82,21.77,21.8,79800.0,16.1121,16.1121,16.0751,16.0973,79800.0
2005-06-08 12:45:00,21.8,21.83,21.75,21.75,70400.0,16.0973,16.1194,16.0604,16.0604,70400.0
2005-06-08 12:50:00,21.73,21.75,21.71,21.71,142200.0,16.0456,16.0604,16.0308,16.0308,142200.0
2005-06-08 12:55:00,21.71,21.73,21.68,21.71,127200.0,16.0308,16.0456,16.0087,16.0308,127200.0
2005-06-08 13:00:00,21.7,21.73,21.7,21.73,110000.0,16.0234,16.0456,16.0234,16.0456,110000.0
2005-06-08 13:05:00,21.73,21.75,21.73,21.74,408600.0,16.0456,16.0604,16.0456,16.053,408600.0
2005-06-08 13:10:00,21.75,21.75,21.68,21.69,71400.0,16.0604,16.0604,16.0087,16.0161,71400.0
2005-06-08 13:15:00,21.68,21.7,21.68,21.69,26800.0,16.0087,16.0234,16.0087,16.0161,26800.0
2005-06-08 13:20:00,21.69,21.7,21.69,21.7,11800.0,16.0161,16.0234,16.0161,16.0234,11800.0
2005-06-08 13:25:00,21.7,21.72,21.7,21.72,53200.0,16.0234,16.0382,16.0234,16.0382,53200.0
2005-06-08 13:30:00,21.72,21.73,21.71,21.71,82400.0,16.0382,16.0456,16.0308,16.0308,82400.0
2005-06-08 13:35:00,21.72,21.73,21.69,21.69,50000.0,16.0382,16.0456,16.0161,16.0161,50000.0
2005-06-08 13:40:00,21.68,21.7,21.68,21.69,106000.0,16.0087,16.0234,16.0087,16.0161,106000.0
2005-06-08 13:45:00,21.68,21.7,21.68,21.69,103200.0,16.0087,16.0234,16.0087,16.0161,103200.0
2005-06-08 13:50:00,21.68,21.68,21.64,21.64,67000.0,16.0087,16.0087,15.9791,15.9791,67000.0
2005-06-08 13:55:00,21.64,21.67,21.64,21.66,58600.0,15.9791,16.0013,15.9791,15.9939,58600.0
2005-06-08 14:00:00,21.66,21.68,21.64,21.65,181000.0,15.9939,16.0087,15.9791,15.9865,181000.0
2005-06-08 14:05:00,21.65,21.66,21.61,21.64,101200.0,15.9865,15.9939,15.957,15.9791,101200.0
2005-06-08 14:10:00,21.65,21.66,21.61,21.66,73000.0,15.9865,15.9939,15.957,15.9939,73000.0
2005-06-08 14:15:00,21.66,21.67,21.63,21.64,51600.0,15.9939,16.0013,15.9718,15.9791,51600.0
2005-06-08 14:20:00,21.64,21.64,21.6,21.62,64200.0,15.9791,15.9791,15.9496,15.9644,64200.0
2005-06-08 14:25:00,21.61,21.61,21.53,21.56,78600.0,15.957,15.957,15.8979,15.9201,78600.0
2005-06-08 14:30:00,21.55,21.56,21.5,21.53,104600.0,15.9127,15.9201,15.8758,15.8979,104600.0
2005-06-08 14:35:00,21.52,21.55,21.49,21.53,76200.0,15.8905,15.9127,15.8684,15.8979,76200.0
2005-06-08 14:40:00,21.53,21.57,21.53,21.54,42200.0,15.8979,15.9274,15.8979,15.9053,42200.0
2005-06-08 14:45:00,21.53,21.54,21.42,21.42,72000.0,15.8979,15.9053,15.8167,15.8167,72000.0
2005-06-08 14:50:00,21.42,21.46,21.41,21.43,123800.0,15.8167,15.8462,15.8093,15.8241,123800.0
2005-06-08 14:55:00,21.41,21.46,21.41,21.44,96000.0,15.8093,15.8462,15.8093,15.8315,96000.0
2005-06-08 15:00:00,21.44,21.45,21.41,21.42,81200.0,15.8315,15.8388,15.8093,15.8167,81200.0
2005-06-08 15:05:00,21.43,21.49,21.42,21.46,57600.0,15.8241,15.8684,15.8167,15.8462,57600.0
2005-06-08 15:10:00,21.46,21.46,21.44,21.46,70400.0,15.8462,15.8462,15.8315,15.8462,70400.0
2005-06-08 15:15:00,21.46,21.47,21.43,21.45,142000.0,15.8462,15.8536,15.8241,15.8388,142000.0
2005-06-08 15:20:00,21.45,21.48,21.45,21.47,45000.0,15.8388,15.861,15.8388,15.8536,45000.0
2005-06-08 15:25:00,21.47,21.5,21.47,21.5,46400.0,15.8536,15.8758,15.8536,15.8758,46400.0
2005-06-08 15:30:00,21.49,21.54,21.49,21.53,55800.0,15.8684,15.9053,15.8684,15.8979,55800.0
2005-06-08 15:35:00,21.53,21.55,21.53,21.54,71000.0,15.8979,15.9127,15.8979,15.9053,71000.0
2005-06-08 15:40:00,21.54,21.58,21.54,21.58,81200.0,15.9053,15.9348,15.9053,15.9348,81200.0
2005-06-08 15:45:00,21.58,21.58,21.55,21.58,92000.0,15.9348,15.9348,15.9127,15.9348,92000.0
2005-06-08 15:50:00,21.58,21.6,21.57,21.6,118400.0,15.9348,15.9496,15.9274,15.9496,118400.0
2005-06-08 15:55:00,21.6,21.6,21.58,21.58,124800.0,15.9496,15.9496,15.9348,15.9348,124800.0
2005-06-09 09:30:00,21.6,21.68,21.58,21.59,233200.0,15.9496,16.0087,15.9348,15.9422,233200.0
2005-06-09 09:35:00,21.6,21.63,21.58,21.63,163400.0,15.9496,15.9718,15.9348,15.9718,163400.0
2005-06-09 09:40:00,21.63,21.69,21.61,21.67,339800.0,15.9718,16.0161,15.957,16.0013,339800.0
2005-06-09 09:45:00,21.67,21.75,21.65,21.68,253000.0,16.0013,16.0604,15.9865,16.0087,253000.0
2005-06-09 09:50:00,21.68,21.75,21.64,21.71,68600.0,16.0087,16.0604,15.9791,16.0308,68600.0
2005-06-09 09:55:00,21.7,21.72,21.68,21.7,62400.0,16.0234,16.0382,16.0087,16.0234,62400.0
2005-06-09 10:00:00,21.7,21.83,21.63,21.81,223800.0,16.0234,16.1194,15.9718,16.1047,223800.0
2005-06-09 10:05:00,21.81,21.88,21.79,21.88,135400.0,16.1047,16.1564,16.0899,16.1564,135400.0
2005-06-09 10:10:00,21.88,21.93,21.85,21.86,213600.0,16.1564,16.1933,16.1342,16.1416,213600.0
2005-06-09 10:15:00,21.88,21.95,21.85,21.86,92800.0,16.1564,16.208,16.1342,16.1416,92800.0
2005-06-09 10:20:00,21.86,21.91,21.83,21.83,90800.0,16.1416,16.1785,16.1194,16.1194,90800.0
2005-06-09 10:25:00,21.83,21.85,21.78,21.78,100400.0,16.1194,16.1342,16.0825,16.0825,100400.0
2005-06-09 10:30:00,21.74,21.78,21.67,21.73,756200.0,16.053,16.0825,16.0013,16.0456,756200.0
2005-06-09 10:35:00,21.73,21.79,21.73,21.75,57800.0,16.0456,16.0899,16.0456,16.0604,57800.0
2005-06-09 10:40:00,21.75,21.8,21.72,21.74,279400.0,16.0604,16.0973,16.0382,16.053,279400.0
2005-06-09 10:45:00,21.75,21.77,21.72,21.76,123400.0,16.0604,16.0751,16.0382,16.0677,123400.0
2005-06-09 10:50:00,21.76,21.83,21.75,21.8,136200.0,16.0677,16.1194,16.0604,16.0973,136200.0
2005-06-09 10:55:00,21.8,21.84,21.79,21.81,170600.0,16.0973,16.1268,16.0899,16.1047,170600.0
2005-06-09 11:00:00,21.82,21.84,21.81,21.83,189000.0,16.1121,16.1268,16.1047,16.1194,189000.0
2005-06-09 11:05:00,21.83,21.91,21.82,21.91,244400.0,16.1194,16.1785,16.1121,16.1785,244400.0
2005-06-09 11:10:00,21.91,21.91,21.83,21.86,79800.0,16.1785,16.1785,16.1194,16.1416,79800.0
2005-06-09 11:15:00,21.86,21.91,21.86,21.87,40200.0,16.1416,16.1785,16.1416,16.149,40200.0
2005-06-09 11:20:00,21.88,21.91,21.88,21.88,34800.0,16.1564,16.1785,16.1564,16.1564,34800.0
2005-06-09 11:25:00,21.88,21.9,21.86,21.88,54400.0,16.1564,16.1711,16.1416,16.1564,54400.0
2005-06-09 11:30:00,21.88,21.9,21.85,21.89,80600.0,16.1564,16.1711,16.1342,16.1637,80600.0
2005-06-09 11:35:00,21.89,21.98,21.89,21.98,59800.0,16.1637,16.2302,16.1637,16.2302,59800.0
2005-06-09 11:40:00,21.99,22.03,21.98,21.98,155800.0,16.2376,16.2671,16.2302,16.2302,155800.0
2005-06-09 11:45:00,21.98,22.1,21.98,22.08,163400.0,16.2302,16.3188,16.2302,16.304,163400.0
2005-06-09 11:50:00,22.08,22.13,22.08,22.13,111400.0,16.304,16.341,16.304,16.341,111400.0
2005-06-09 11:55:00,22.13,22.15,22.12,22.13,126000.0,16.341,16.3557,16.3336,16.341,126000.0
2005-06-09 12:00:00,22.13,22.15,22.11,22.11,109600.0,16.341,16.3557,16.3262,16.3262,109600.0
2005-06-09 12:05:00,22.11,22.13,22.09,22.09,124800.0,16.3262,16.341,16.3114,16.3114,124800.0
2005-06-09 12:10:00,22.09,22.09,22.03,22.03,63400.0,16.3114,16.3114,16.2671,16.2671,63400.0
2005-06-09 12:15:00,22.03,22.08,22.02,22.08,63000.0,16.2671,16.304,16.2597,16.304,63000.0
2005-06-09 12:20:00,22.08,22.08,22.04,22.05,43600.0,16.304,16.304,16.2745,16.2819,43600.0
2005-06-09 12:25:00,22.06,22.11,22.05,22.07,87000.0,16.2893,16.3262,16.2819,16.2967,87000.0
2005-06-09 12:30:00,22.06,22.1,22.06,22.1,58800.0,16.2893,16.3188,16.2893,16.3188,58800.0
2005-06-09 12:35:00,22.09,22.1,22.07,22.09,19000.0,16.3114,16.3188,16.2967,16.3114,19000.0
2005-06-09 12:40:00,22.09,22.09,22.05,22.05,40200.0,16.3114,16.3114,16.2819,16.2819,40200.0
2005-06-09 12:45:00,22.05,22.08,22.04,22.07,71400.0,16.2819,16.304,16.2745,16.2967,71400.0
2005-06-09 12:50:00,22.08,22.11,22.07,22.11,55000.0,16.304,16.3262,16.2967,16.3262,55000.0
2005-06-09 12:55:00,22.11,22.12,22.09,22.1,55400.0,16.3262,16.3336,16.3114,16.3188,55400.0
2005-06-09 13:00:00,22.09,22.11,22.09,22.1,24600.0,16.3114,16.3262,16.3114,16.3188,24600.0
2005-06-09 13:05:00,22.09,22.1,22.07,22.08,34200.0,16.3114,16.3188,16.2967,16.304,34200.0
2005-06-09 13:10:00,22.07,22.08,22.06,22.07,70800.0,16.2967,16.304,16.2893,16.2967,70800.0
2005-06-09 13:15:00,22.07,22.07,22.04,22.06,39000.0,16.2967,16.2967,16.2745,16.2893,39000.0
2005-06-09 13:20:00,22.06,22.06,22.0,22.02,74600.0,16.2893,16.2893,16.245,16.2597,74600.0
2005-06-09 13:25:00,22.02,22.06,22.02,22.05,33000.0,16.2597,16.2893,16.2597,16.2819,33000.0
2005-06-09 13:30:00,22.05,22.05,22.04,22.05,31200.0,16.2819,16.2819,16.2745,16.2819,31200.0
2005-06-09 13:35:00,22.06,22.06,22.03,22.03,31000.0,16.2893,16.2893,16.2671,16.2671,31000.0
2005-06-09 13:40:00,22.03,22.05,22.02,22.05,24400.0,16.2671,16.2819,16.2597,16.2819,24400.0
2005-06-09 13:45:00,22.05,22.09,22.05,22.09,30000.0,16.2819,16.3114,16.2819,16.3114,30000.0
2005-06-09 13:50:00,22.09,22.11,22.08,22.11,108600.0,16.3114,16.3262,16.304,16.3262,108600.0
2005-06-09 13:55:00,22.11,22.25,22.11,22.24,126400.0,16.3262,16.4296,16.3262,16.4222,126400.0
2005-06-09 14:00:00,22.24,22.24,22.16,22.18,74600.0,16.4222,16.4222,16.3631,16.3779,74600.0
2005-06-09 14:05:00,22.18,22.25,22.18,22.24,101800.0,16.3779,16.4296,16.3779,16.4222,101800.0
2005-06-09 14:10:00,22.24,22.25,22.23,22.25,70200.0,16.4222,16.4296,16.4148,16.4296,70200.0
2005-06-09 14:15:00,22.25,22.25,22.22,22.23,71400.0,16.4296,16.4296,16.4074,16.4148,71400.0
2005-06-09 14:20:00,22.23,22.23,22.15,22.15,80000.0,16.4148,16.4148,16.3557,16.3557,80000.0
2005-06-09 14:25:00,22.15,22.19,22.14,22.16,60400.0,16.3557,16.3853,16.3483,16.3631,60400.0
2005-06-09 14:30:00,22.15,22.2,22.11,22.19,80200.0,16.3557,16.3926,16.3262,16.3853,80200.0
2005-06-09 14:35:00,22.2,22.23,22.18,22.21,63600.0,16.3926,16.4148,16.3779,16.4,63600.0
2005-06-09 14:40:00,22.2,22.23,22.2,22.2,70000.0,16.3926,16.4148,16.3926,16.3926,70000.0
2005-06-09 14:45:00,22.2,22.23,22.2,22.22,37200.0,16.3926,16.4148,16.3926,16.4074,37200.0
2005-06-09 14:50:00,22.23,22.24,22.21,22.22,56200.0,16.4148,16.4222,16.4,16.4074,56200.0
2005-06-09 14:55:00,22.21,22.28,22.21,22.25,144600.0,16.4,16.4517,16.4,16.4296,144600.0
2005-06-09 15:00:00,22.25,22.35,22.24,22.35,143400.0,16.4296,16.5034,16.4222,16.5034,143400.0
2005-06-09 15:05:00,22.31,22.36,22.31,22.32,205000.0,16.4739,16.5108,16.4739,16.4813,205000.0
2005-06-09 15:10:00,22.33,22.33,22.29,22.3,104600.0,16.4886,16.4886,16.4591,16.4665,104600.0
2005-06-09 15:15:00,22.3,22.34,22.29,22.33,132200.0,16.4665,16.496,16.4591,16.4886,132200.0
2005-06-09 15:20:00,22.32,22.34,22.31,22.31,134800.0,16.4813,16.496,16.4739,16.4739,134800.0
2005-06-09 15:25:00,22.31,22.34,22.3,22.3,129000.0,16.4739,16.496,16.4665,16.4665,129000.0
2005-06-09 15:30:00,22.3,22.31,22.26,22.28,97200.0,16.4665,16.4739,16.437,16.4517,97200.0
2005-06-09 15:35:00,22.28,22.29,22.26,22.26,157600.0,16.4517,16.4591,16.437,16.437,157600.0
2005-06-09 15:40:00,22.25,22.29,22.25,22.27,199400.0,16.4296,16.4591,16.4296,16.4443,199400.0
2005-06-09 15:45:00,22.27,22.27,22.23,22.23,125200.0,16.4443,16.4443,16.4148,16.4148,125200.0
2005-06-09 15:50:00,22.23,22.27,22.22,22.27,239000.0,16.4148,16.4443,16.4074,16.4443,239000.0
2005-06-09 15:55:00,22.27,22.32,22.25,22.3,237200.0,16.4443,16.4813,16.4296,16.4665,237200.0
2005-06-10 09:30:00,22.31,22.36,22.29,22.36,243400.0,16.4739,16.5108,16.4591,16.5108,243400.0
2005-06-10 09:35:00,22.35,22.38,22.33,22.38,127400.0,16.5034,16.5256,16.4886,16.5256,127400.0
2005-06-10 09:40:00,22.39,22.45,22.37,22.45,158600.0,16.5329,16.5772,16.5182,16.5772,158600.0
2005-06-10 09:45:00,22.45,22.49,22.43,22.47,195800.0,16.5772,16.6068,16.5625,16.592,195800.0
2005-06-10 09:50:00,22.47,22.49,22.46,22.47,219600.0,16.592,16.6068,16.5846,16.592,219600.0
2005-06-10 09:55:00,22.47,22.5,22.42,22.43,270800.0,16.592,16.6142,16.5551,16.5625,270800.0
2005-06-10 10:00:00,22.42,22.42,22.37,22.38,91400.0,16.5551,16.5551,16.5182,16.5256,91400.0
2005-06-10 10:05:00,22.38,22.45,22.37,22.43,118000.0,16.5256,16.5772,16.5182,16.5625,118000.0
2005-06-10 10:10:00,22.43,22.43,22.35,22.35,92000.0,16.5625,16.5625,16.5034,16.5034,92000.0
2005-06-10 10:15:00,22.35,22.36,22.25,22.25,316800.0,16.5034,16.5108,16.4296,16.4296,316800.0
2005-06-10 10:20:00,22.26,22.36,22.25,22.31,216200.0,16.437,16.5108,16.4296,16.4739,216200.0
2005-06-10 10:25:00,22.33,22.36,22.29,22.3,81000.0,16.4886,16.5108,16.4591,16.4665,81000.0
2005-06-10 10:30:00,22.29,22.3,22.26,22.29,74400.0,16.4591,16.4665,16.437,16.4591,74400.0
2005-06-10 10:35:00,22.29,22.3,22.25,22.28,91000.0,16.4591,16.4665,16.4296,16.4517,91000.0
2005-06-10 10:40:00,22.3,22.36,22.28,22.36,106400.0,16.4665,16.5108,16.4517,16.5108,106400.0
2005-06-10 10:45:00,22.35,22.38,22.33,22.36,55800.0,16.5034,16.5256,16.4886,16.5108,55800.0
2005-06-10 10:50:00,22.37,22.43,22.36,22.38,121200.0,16.5182,16.5625,16.5108,16.5256,121200.0
2005-06-10 10:55:00,22.38,22.42,22.35,22.42,131800.0,16.5256,16.5551,16.5034,16.5551,131800.0
2005-06-10 11:00:00,22.42,22.43,22.39,22.39,77000.0,16.5551,16.5625,16.5329,16.5329,77000.0
2005-06-10 11:05:00,22.39,22.44,22.38,22.41,81800.0,16.5329,16.5699,16.5256,16.5477,81800.0
2005-06-10 11:10:00,22.41,22.45,22.41,22.45,97000.0,16.5477,16.5772,16.5477,16.5772,97000.0
2005-06-10 11:15:00,22.45,22.47,22.42,22.46,86800.0,16.5772,16.592,16.5551,16.5846,86800.0
2005-06-10 11:20:00,22.45,22.49,22.45,22.49,65200.0,16.5772,16.6068,16.5772,16.6068,65200.0
2005-06-10 11:25:00,22.49,22.53,22.48,22.49,408000.0,16.6068,16.6363,16.5994,16.6068,408000.0
2005-06-10 11:30:00,22.49,22.53,22.48,22.52,65800.0,16.6068,16.6363,16.5994,16.6289,65800.0
2005-06-10 11:35:00,22.53,22.56,22.05,22.55,152800.0,16.6363,16.6585,16.2819,16.6511,152800.0
2005-06-10 11:40:00,22.55,22.59,22.54,22.55,119200.0,16.6511,16.6806,16.6437,16.6511,119200.0
2005-06-10 11:45:00,22.55,22.59,22.54,22.58,100400.0,16.6511,16.6806,16.6437,16.6732,100400.0
2005-06-10 11:50:00,22.59,22.6,22.56,22.59,87600.0,16.6806,16.688,16.6585,16.6806,87600.0
2005-06-10 11:55:00,22.6,22.6,22.56,22.58,48800.0,16.688,16.688,16.6585,16.6732,48800.0
2005-06-10 12:00:00,22.58,22.61,22.57,22.6,91800.0,16.6732,16.6954,16.6659,16.688,91800.0
2005-06-10 12:05:00,22.61,22.61,22.49,22.53,115200.0,16.6954,16.6954,16.6068,16.6363,115200.0
2005-06-10 12:10:00,22.54,22.55,22.51,22.53,86600.0,16.6437,16.6511,16.6216,16.6363,86600.0
2005-06-10 12:15:00,22.52,22.53,22.46,22.48,118600.0,16.6289,16.6363,16.5846,16.5994,118600.0
2005-06-10 12:20:00,22.48,22.48,22.42,22.43,56800.0,16.5994,16.5994,16.5551,16.5625,56800.0
2005-06-10 12:25:00,22.43,22.45,22.42,22.43,44800.0,16.5625,16.5772,16.5551,16.5625,44800.0
2005-06-10 12:30:00,22.43,22.45,22.42,22.45,47600.0,16.5625,16.5772,16.5551,16.5772,47600.0
2005-06-10 12:35:00,22.45,22.46,22.41,22.43,31400.0,16.5772,16.5846,16.5477,16.5625,31400.0
2005-06-10 12:40:00,22.45,22.45,22.4,22.45,26200.0,16.5772,16.5772,16.5403,16.5772,26200.0
2005-06-10 12:45:00,22.44,22.47,22.43,22.43,33200.0,16.5699,16.592,16.5625,16.5625,33200.0
2005-06-10 12:50:00,22.44,22.44,22.38,22.38,67800.0,16.5699,16.5699,16.5256,16.5256,67800.0
2005-06-10 12:55:00,22.39,22.46,22.39,22.43,25600.0,16.5329,16.5846,16.5329,16.5625,25600.0
2005-06-10 13:00:00,22.43,22.43,22.4,22.43,18400.0,16.5625,16.5625,16.5403,16.5625,18400.0
2005-06-10 13:05:00,22.43,22.45,22.41,22.42,162800.0,16.5625,16.5772,16.5477,16.5551,162800.0
2005-06-10 13:10:00,22.42,22.43,22.41,22.42,32000.0,16.5551,16.5625,16.5477,16.5551,32000.0
2005-06-10 13:15:00,22.44,22.5,22.43,22.5,46600.0,16.5699,16.6142,16.5625,16.6142,46600.0
2005-06-10 13:20:00,22.5,22.51,22.42,22.42,94200.0,16.6142,16.6216,16.5551,16.5551,94200.0
2005-06-10 13:25:00,22.41,22.45,22.41,22.43,37800.0,16.5477,16.5772,16.5477,16.5625,37800.0
2005-06-10 13:30:00,22.43,22.43,22.39,22.43,52400.0,16.5625,16.5625,16.5329,16.5625,52400.0
2005-06-10 13:35:00,22.43,22.48,22.42,22.48,37400.0,16.5625,16.5994,16.5551,16.5994,37400.0
2005-06-10 13:40:00,22.48,22.48,22.44,22.46,45400.0,16.5994,16.5994,16.5699,16.5846,45400.0
2005-06-10 13:45:00,22.45,22.48,22.44,22.46,39600.0,16.5772,16.5994,16.5699,16.5846,39600.0
2005-06-10 13:50:00,22.47,22.47,22.43,22.45,52800.0,16.592,16.592,16.5625,16.5772,52800.0
2005-06-10 13:55:00,22.45,22.46,22.43,22.43,22800.0,16.5772,16.5846,16.5625,16.5625,22800.0
2005-06-10 14:00:00,22.43,22.47,22.43,22.46,30200.0,16.5625,16.592,16.5625,16.5846,30200.0
2005-06-10 14:05:00,22.46,22.46,22.36,22.36,98000.0,16.5846,16.5846,16.5108,16.5108,98000.0
2005-06-10 14:10:00,22.36,22.37,22.32,22.33,58000.0,16.5108,16.5182,16.4813,16.4886,58000.0
2005-06-10 14:15:00,22.32,22.35,22.3,22.34,41400.0,16.4813,16.5034,16.4665,16.496,41400.0
2005-06-10 14:20:00,22.34,22.37,22.33,22.36,35200.0,16.496,16.5182,16.4886,16.5108,35200.0
2005-06-10 14:25:00,22.36,22.4,22.32,22.33,81000.0,16.5108,16.5403,16.4813,16.4886,81000.0
2005-06-10 14:30:00,22.32,22.35,22.3,22.34,61200.0,16.4813,16.5034,16.4665,16.496,61200.0
2005-06-10 14:35:00,22.34,22.34,22.25,22.25,92600.0,16.496,16.496,16.4296,16.4296,92600.0
2005-06-10 14:40:00,22.25,22.28,22.25,22.25,54200.0,16.4296,16.4517,16.4296,16.4296,54200.0
2005-06-10 14:45:00,22.24,22.25,22.17,22.18,88800.0,16.4222,16.4296,16.3705,16.3779,88800.0
2005-06-10 14:50:00,22.18,22.21,22.16,22.18,93000.0,16.3779,16.4,16.3631,16.3779,93000.0
2005-06-10 14:55:00,22.18,22.2,22.18,22.2,45600.0,16.3779,16.3926,16.3779,16.3926,45600.0
2005-06-10 15:00:00,22.2,22.29,22.2,22.24,176600.0,16.3926,16.4591,16.3926,16.4222,176600.0
2005-06-10 15:05:00,22.25,22.25,22.21,22.23,79600.0,16.4296,16.4296,16.4,16.4148,79600.0
2005-06-10 15:10:00,22.23,22.29,22.23,22.27,110400.0,16.4148,16.4591,16.4148,16.4443,110400.0
2005-06-10 15:15:00,22.28,22.3,22.28,22.3,61800.0,16.4517,16.4665,16.4517,16.4665,61800.0
2005-06-10 15:20:00,22.3,22.35,22.3,22.35,38800.0,16.4665,16.5034,16.4665,16.5034,38800.0
2005-06-10 15:25:00,22.35,22.35,22.32,22.32,93600.0,16.5034,16.5034,16.4813,16.4813,93600.0
2005-06-10 15:30:00,22.32,22.34,22.32,22.33,47800.0,16.4813,16.496,16.4813,16.4886,47800.0
2005-06-10 15:35:00,22.33,22.4,22.33,22.39,74800.0,16.4886,16.5403,16.4886,16.5329,74800.0
2005-06-10 15:40:00,22.39,22.4,22.36,22.37,104000.0,16.5329,16.5403,16.5108,16.5182,104000.0
2005-06-10 15:45:00,22.36,22.38,22.36,22.37,95200.0,16.5108,16.5256,16.5108,16.5182,95200.0
2005-06-10 15:50:00,22.37,22.41,22.36,22.4,121600.0,16.5182,16.5477,16.5108,16.5403,121600.0
2005-06-10 15:55:00,22.4,22.42,22.39,22.41,190200.0,16.5403,16.5551,16.5329,16.5477,190200.0
2005-06-13 09:30:00,22.2,22.2,22.18,22.18,95200.0,16.3926,16.3926,16.3779,16.3779,95200.0
2005-06-13 09:35:00,22.18,22.2,22.08,22.11,122800.0,16.3779,16.3926,16.304,16.3262,122800.0
2005-06-13 09:40:00,22.12,22.2,22.11,22.18,112600.0,16.3336,16.3926,16.3262,16.3779,112600.0
2005-06-13 09:45:00,22.18,22.2,22.13,22.17,89800.0,16.3779,16.3926,16.341,16.3705,89800.0
2005-06-13 09:50:00,22.18,22.25,22.17,22.24,50400.0,16.3779,16.4296,16.3705,16.4222,50400.0
2005-06-13 09:55:00,22.23,22.24,22.15,22.18,36600.0,16.4148,16.4222,16.3557,16.3779,36600.0
2005-06-13 10:00:00,22.18,22.25,22.16,22.16,61600.0,16.3779,16.4296,16.3631,16.3631,61600.0
2005-06-13 10:05:00,22.17,22.3,22.17,22.28,53000.0,16.3705,16.4665,16.3705,16.4517,53000.0
2005-06-13 10:10:00,22.28,22.37,22.23,22.36,69800.0,16.4517,16.5182,16.4148,16.5108,69800.0
2005-06-13 10:15:00,22.36,22.38,22.29,22.38,67800.0,16.5108,16.5256,16.4591,16.5256,67800.0
2005-06-13 10:20:00,22.38,22.46,22.38,22.42,110800.0,16.5256,16.5846,16.5256,16.5551,110800.0
2005-06-13 10:25:00,22.43,22.53,22.4,22.5,134800.0,16.5625,16.6363,16.5403,16.6142,134800.0
2005-06-13 10:30:00,22.48,22.55,22.47,22.48,91400.0,16.5994,16.6511,16.592,16.5994,91400.0
2005-06-13 10:35:00,22.47,22.53,22.45,22.49,125000.0,16.592,16.6363,16.5772,16.6068,125000.0
2005-06-13 10:40:00,22.49,22.49,22.42,22.43,101400.0,16.6068,16.6068,16.5551,16.5625,101400.0
2005-06-13 10:45:00,22.43,22.47,22.43,22.47,93800.0,16.5625,16.592,16.5625,16.592,93800.0
2005-06-13 10:50:00,22.47,22.48,22.38,22.39,53400.0,16.592,16.5994,16.5256,16.5329,53400.0
2005-06-13 10:55:00,22.38,22.41,22.36,22.41,52400.0,16.5256,16.5477,16.5108,16.5477,52400.0
2005-06-13 11:00:00,22.41,22.43,22.34,22.38,67600.0,16.5477,16.5625,16.496,16.5256,67600.0
2005-06-13 11:05:00,22.37,22.42,22.37,22.39,67400.0,16.5182,16.5551,16.5182,16.5329,67400.0
2005-06-13 11:10:00,22.4,22.41,22.32,22.34,74400.0,16.5403,16.5477,16.4813,16.496,74400.0
2005-06-13 11:15:00,22.34,22.35,22.25,22.27,61200.0,16.496,16.5034,16.4296,16.4443,61200.0
2005-06-13 11:20:00,22.27,22.28,22.26,22.28,94800.0,16.4443,16.4517,16.437,16.4517,94800.0
2005-06-13 11:25:00,22.28,22.29,22.25,22.25,45200.0,16.4517,16.4591,16.4296,16.4296,45200.0
2005-06-13 11:30:00,22.25,22.28,22.24,22.24,50800.0,16.4296,16.4517,16.4222,16.4222,50800.0
2005-06-13 11:35:00,22.24,22.24,22.15,22.16,56600.0,16.4222,16.4222,16.3557,16.3631,56600.0
2005-06-13 11:40:00,22.18,22.18,22.13,22.17,135000.0,16.3779,16.3779,16.341,16.3705,135000.0
2005-06-13 11:45:00,22.17,22.21,22.16,22.18,72200.0,16.3705,16.4,16.3631,16.3779,72200.0
2005-06-13 11:50:00,22.18,22.25,22.17,22.24,55400.0,16.3779,16.4296,16.3705,16.4222,55400.0
2005-06-13 11:55:00,22.24,22.24,22.21,22.22,26400.0,16.4222,16.4222,16.4,16.4074,26400.0
2005-06-13 12:00:00,22.22,22.24,22.22,22.23,28000.0,16.4074,16.4222,16.4074,16.4148,28000.0
2005-06-13 12:05:00,22.23,22.23,22.2,22.2,30400.0,16.4148,16.4148,16.3926,16.3926,30400.0
2005-06-13 12:10:00,22.2,22.22,22.2,22.22,34800.0,16.3926,16.4074,16.3926,16.4074,34800.0
2005-06-13 12:15:00,22.21,22.25,22.2,22.24,65600.0,16.4,16.4296,16.3926,16.4222,65600.0
2005-06-13 12:20:00,22.25,22.28,22.23,22.27,74400.0,16.4296,16.4517,16.4148,16.4443,74400.0
2005-06-13 12:25:00,22.27,22.3,22.25,22.29,21600.0,16.4443,16.4665,16.4296,16.4591,21600.0
2005-06-13 12:30:00,22.29,22.3,22.29,22.29,26800.0,16.4591,16.4665,16.4591,16.4591,26800.0
2005-06-13 12:35:00,22.29,22.29,22.27,22.28,20400.0,16.4591,16.4591,16.4443,16.4517,20400.0
2005-06-13 12:40:00,22.28,22.28,22.23,22.25,59000.0,16.4517,16.4517,16.4148,16.4296,59000.0
2005-06-13 12:45:00,22.25,22.27,22.25,22.25,32000.0,16.4296,16.4443,16.4296,16.4296,32000.0
2005-06-13 12:50:00,22.25,22.3,22.25,22.3,34200.0,16.4296,16.4665,16.4296,16.4665,34200.0
2005-06-13 12:55:00,22.3,22.31,22.28,22.28,39000.0,16.4665,16.4739,16.4517,16.4517,39000.0
2005-06-13 13:00:00,22.28,22.3,22.27,22.3,18400.0,16.4517,16.4665,16.4443,16.4665,18400.0
2005-06-13 13:05:00,22.3,22.34,22.3,22.33,36400.0,16.4665,16.496,16.4665,16.4886,36400.0
2005-06-13 13:10:00,22.33,22.35,22.33,22.34,30000.0,16.4886,16.5034,16.4886,16.496,30000.0
2005-06-13 13:15:00,22.33,22.33,22.3,22.3,59200.0,16.4886,16.4886,16.4665,16.4665,59200.0
2005-06-13 13:20:00,22.3,22.3,22.29,22.3,9600.0,16.4665,16.4665,16.4591,16.4665,9600.0
2005-06-13 13:25:00,22.3,22.38,22.3,22.36,56800.0,16.4665,16.5256,16.4665,16.5108,56800.0
2005-06-13 13:30:00,22.36,22.38,22.35,22.36,42800.0,16.5108,16.5256,16.5034,16.5108,42800.0
2005-06-13 13:35:00,22.35,22.39,22.29,22.31,37400.0,16.5034,16.5329,16.4591,16.4739,37400.0
2005-06-13 13:40:00,22.31,22.32,22.29,22.3,22800.0,16.4739,16.4813,16.4591,16.4665,22800.0
2005-06-13 13:45:00,22.3,22.31,22.29,22.31,44800.0,16.4665,16.4739,16.4591,16.4739,44800.0
2005-06-13 13:50:00,22.31,22.34,22.3,22.34,75400.0,16.4739,16.496,16.4665,16.496,75400.0
2005-06-13 13:55:00,22.34,22.34,22.28,22.28,43800.0,16.496,16.496,16.4517,16.4517,43800.0
2005-06-13 14:00:00,22.28,22.34,22.28,22.34,52000.0,16.4517,16.496,16.4517,16.496,52000.0
2005-06-13 14:05:00,22.34,22.41,22.34,22.4,64800.0,16.496,16.5477,16.496,16.5403,64800.0
2005-06-13 14:10:00,22.4,22.41,22.35,22.35,51200.0,16.5403,16.5477,16.5034,16.5034,51200.0
2005-06-13 14:15:00,22.36,22.48,22.36,22.47,100800.0,16.5108,16.5994,16.5108,16.592,100800.0
2005-06-13 14:20:00,22.46,22.5,22.45,22.48,74000.0,16.5846,16.6142,16.5772,16.5994,74000.0
2005-06-13 14:25:00,22.48,22.48,22.43,22.43,48200.0,16.5994,16.5994,16.5625,16.5625,48200.0
2005-06-13 14:30:00,22.42,22.45,22.4,22.44,42800.0,16.5551,16.5772,16.5403,16.5699,42800.0
2005-06-13 14:35:00,22.43,22.48,22.41,22.43,65600.0,16.5625,16.5994,16.5477,16.5625,65600.0
2005-06-13 14:40:00,22.43,22.44,22.41,22.43,30800.0,16.5625,16.5699,16.5477,16.5625,30800.0
2005-06-13 14:45:00,22.42,22.43,22.41,22.43,20800.0,16.5551,16.5625,16.5477,16.5625,20800.0
2005-06-13 14:50:00,22.43,22.48,22.43,22.45,31600.0,16.5625,16.5994,16.5625,16.5772,31600.0
2005-06-13 14:55:00,22.45,22.46,22.43,22.43,22200.0,16.5772,16.5846,16.5625,16.5625,22200.0
2005-06-13 15:00:00,22.43,22.45,22.41,22.41,49800.0,16.5625,16.5772,16.5477,16.5477,49800.0
2005-06-13 15:05:00,22.41,22.45,22.38,22.43,65200.0,16.5477,16.5772,16.5256,16.5625,65200.0
2005-06-13 15:10:00,22.45,22.45,22.38,22.38,71600.0,16.5772,16.5772,16.5256,16.5256,71600.0
2005-06-13 15:15:00,22.39,22.39,22.32,22.36,121000.0,16.5329,16.5329,16.4813,16.5108,121000.0
2005-06-13 15:20:00,22.36,22.41,22.35,22.38,112000.0,16.5108,16.5477,16.5034,16.5256,112000.0
2005-06-13 15:25:00,22.37,22.39,22.36,22.38,28200.0,16.5182,16.5329,16.5108,16.5256,28200.0
2005-06-13 15:30:00,22.37,22.38,22.35,22.38,51600.0,16.5182,16.5256,16.5034,16.5256,51600.0
2005-06-13 15:35:00,22.38,22.42,22.36,22.42,42200.0,16.5256,16.5551,16.5108,16.5551,42200.0
2005-06-13 15:40:00,22.42,22.43,22.41,22.42,60600.0,16.5551,16.5625,16.5477,16.5551,60600.0
2005-06-13 15:45:00,22.42,22.42,22.41,22.42,33200.0,16.5551,16.5551,16.5477,16.5551,33200.0
2005-06-13 15:50:00,22.41,22.45,22.41,22.42,112400.0,16.5477,16.5772,16.5477,16.5551,112400.0
2005-06-13 15:55:00,22.42,22.43,22.4,22.43,116200.0,16.5551,16.5625,16.5403,16.5625,116200.0
2005-06-14 09:30:00,22.43,22.45,22.43,22.45,147200.0,16.5625,16.5772,16.5625,16.5772,147200.0
2005-06-14 09:35:00,22.45,22.48,22.43,22.46,107400.0,16.5772,16.5994,16.5625,16.5846,107400.0
2005-06-14 09:40:00,22.49,22.54,22.48,22.54,195000.0,16.6068,16.6437,16.5994,16.6437,195000.0
2005-06-14 09:45:00,22.55,22.61,22.54,22.6,217400.0,16.6511,16.6954,16.6437,16.688,217400.0
2005-06-14 09:50:00,22.6,22.61,22.54,22.58,149600.0,16.688,16.6954,16.6437,16.6732,149600.0
2005-06-14 09:55:00,22.59,22.63,22.56,22.63,126200.0,16.6806,16.7102,16.6585,16.7102,126200.0
2005-06-14 10:00:00,22.63,22.65,22.61,22.61,226000.0,16.7102,16.7249,16.6954,16.6954,226000.0
2005-06-14 10:05:00,22.61,22.68,22.59,22.67,222600.0,16.6954,16.7471,16.6806,16.7397,222600.0
2005-06-14 10:10:00,22.67,22.72,22.64,22.7,148200.0,16.7397,16.7766,16.7175,16.7619,148200.0
2005-06-14 10:15:00,22.7,22.75,22.7,22.74,230800.0,16.7619,16.7988,16.7619,16.7914,230800.0
2005-06-14 10:20:00,22.74,22.77,22.72,22.76,558600.0,16.7914,16.8135,16.7766,16.8062,558600.0
2005-06-14 10:25:00,22.79,22.79,22.71,22.72,504400.0,16.8283,16.8283,16.7692,16.7766,504400.0
2005-06-14 10:30:00,22.72,22.73,22.65,22.66,115800.0,16.7766,16.784,16.7249,16.7323,115800.0
2005-06-14 10:35:00,22.66,22.68,22.6,22.62,301200.0,16.7323,16.7471,16.688,16.7028,301200.0
2005-06-14 10:40:00,22.63,22.65,22.58,22.64,109800.0,16.7102,16.7249,16.6732,16.7175,109800.0
2005-06-14 10:45:00,22.64,22.64,22.59,22.59,177200.0,16.7175,16.7175,16.6806,16.6806,177200.0
2005-06-14 10:50:00,22.59,22.61,22.58,22.6,77800.0,16.6806,16.6954,16.6732,16.688,77800.0
2005-06-14 10:55:00,22.6,22.61,22.54,22.58,95800.0,16.688,16.6954,16.6437,16.6732,95800.0
2005-06-14 11:00:00,22.58,22.6,22.56,22.59,63800.0,16.6732,16.688,16.6585,16.6806,63800.0
2005-06-14 11:05:00,22.59,22.63,22.58,22.63,72400.0,16.6806,16.7102,16.6732,16.7102,72400.0
2005-06-14 11:10:00,22.64,22.68,22.63,22.68,71800.0,16.7175,16.7471,16.7102,16.7471,71800.0
2005-06-14 11:15:00,22.68,22.68,22.64,22.65,39800.0,16.7471,16.7471,16.7175,16.7249,39800.0
2005-06-14 11:20:00,22.65,22.68,22.65,22.68,59600.0,16.7249,16.7471,16.7249,16.7471,59600.0
2005-06-14 11:25:00,22.68,22.7,22.67,22.67,128600.0,16.7471,16.7619,16.7397,16.7397,128600.0
2005-06-14 11:30:00,22.68,22.69,22.63,22.63,61000.0,16.7471,16.7545,16.7102,16.7102,61000.0
2005-06-14 11:35:00,22.63,22.63,22.61,22.61,58200.0,16.7102,16.7102,16.6954,16.6954,58200.0
2005-06-14 11:40:00,22.61,22.63,22.6,22.6,33000.0,16.6954,16.7102,16.688,16.688,33000.0
2005-06-14 11:45:00,22.61,22.63,22.6,22.63,84000.0,16.6954,16.7102,16.688,16.7102,84000.0
2005-06-14 11:50:00,22.63,22.64,22.6,22.61,118000.0,16.7102,16.7175,16.688,16.6954,118000.0
2005-06-14 11:55:00,22.61,22.61,22.57,22.57,54000.0,16.6954,16.6954,16.6659,16.6659,54000.0
2005-06-14 12:00:00,22.57,22.57,22.5,22.5,82400.0,16.6659,16.6659,16.6142,16.6142,82400.0
2005-06-14 12:05:00,22.5,22.54,22.48,22.54,119400.0,16.6142,16.6437,16.5994,16.6437,119400.0
2005-06-14 12:10:00,22.54,22.55,22.52,22.55,46600.0,16.6437,16.6511,16.6289,16.6511,46600.0
2005-06-14 12:15:00,22.54,22.59,22.54,22.57,26400.0,16.6437,16.6806,16.6437,16.6659,26400.0
2005-06-14 12:20:00,22.57,22.59,22.54,22.55,18800.0,16.6659,16.6806,16.6437,16.6511,18800.0
2005-06-14 12:25:00,22.55,22.59,22.53,22.57,45800.0,16.6511,16.6806,16.6363,16.6659,45800.0
2005-06-14 12:30:00,22.57,22.59,22.55,22.59,29200.0,16.6659,16.6806,16.6511,16.6806,29200.0
2005-06-14 12:35:00,22.59,22.61,22.57,22.59,25400.0,16.6806,16.6954,16.6659,16.6806,25400.0
2005-06-14 12:40:00,22.59,22.6,22.58,22.59,22200.0,16.6806,16.688,16.6732,16.6806,22200.0
2005-06-14 12:45:00,22.6,22.61,22.59,22.59,56400.0,16.688,16.6954,16.6806,16.6806,56400.0
2005-06-14 12:50:00,22.6,22.65,22.6,22.65,49400.0,16.688,16.7249,16.688,16.7249,49400.0
2005-06-14 12:55:00,22.64,22.67,22.64,22.67,34600.0,16.7175,16.7397,16.7175,16.7397,34600.0
2005-06-14 13:00:00,22.67,22.68,22.63,22.65,79400.0,16.7397,16.7471,16.7102,16.7249,79400.0
2005-06-14 13:05:00,22.65,22.66,22.64,22.64,28000.0,16.7249,16.7323,16.7175,16.7175,28000.0
2005-06-14 13:10:00,22.64,22.64,22.63,22.64,32200.0,16.7175,16.7175,16.7102,16.7175,32200.0
2005-06-14 13:15:00,22.64,22.64,22.61,22.62,38400.0,16.7175,16.7175,16.6954,16.7028,38400.0
2005-06-14 13:20:00,22.62,22.64,22.62,22.62,24000.0,16.7028,16.7175,16.7028,16.7028,24000.0
2005-06-14 13:25:00,22.63,22.63,22.61,22.61,13800.0,16.7102,16.7102,16.6954,16.6954,13800.0
2005-06-14 13:30:00,22.62,22.63,22.61,22.63,51000.0,16.7028,16.7102,16.6954,16.7102,51000.0
2005-06-14 13:35:00,22.63,22.65,22.63,22.64,29000.0,16.7102,16.7249,16.7102,16.7175,29000.0
2005-06-14 13:40:00,22.64,22.7,22.64,22.7,45000.0,16.7175,16.7619,16.7175,16.7619,45000.0
2005-06-14 13:45:00,22.7,22.75,22.7,22.74,84200.0,16.7619,16.7988,16.7619,16.7914,84200.0
2005-06-14 13:50:00,22.74,22.74,22.73,22.73,78200.0,16.7914,16.7914,16.784,16.784,78200.0
2005-06-14 13:55:00,22.74,22.75,22.73,22.75,90400.0,16.7914,16.7988,16.784,16.7988,90400.0
2005-06-14 14:00:00,22.75,22.76,22.73,22.74,139400.0,16.7988,16.8062,16.784,16.7914,139400.0
2005-06-14 14:05:00,22.75,22.75,22.74,22.74,152400.0,16.7988,16.7988,16.7914,16.7914,152400.0
2005-06-14 14:10:00,22.73,22.74,22.71,22.73,67000.0,16.784,16.7914,16.7692,16.784,67000.0
2005-06-14 14:15:00,22.73,22.73,22.71,22.72,82600.0,16.784,16.784,16.7692,16.7766,82600.0
2005-06-14 14:20:00,22.72,22.73,22.68,22.69,136200.0,16.7766,16.784,16.7471,16.7545,136200.0
2005-06-14 14:25:00,22.69,22.71,22.66,22.68,151000.0,16.7545,16.7692,16.7323,16.7471,151000.0
2005-06-14 14:30:00,22.68,22.68,22.65,22.66,110800.0,16.7471,16.7471,16.7249,16.7323,110800.0
2005-06-14 14:35:00,22.67,22.71,22.66,22.66,41600.0,16.7397,16.7692,16.7323,16.7323,41600.0
2005-06-14 14:40:00,22.66,22.66,22.61,22.61,41400.0,16.7323,16.7323,16.6954,16.6954,41400.0
2005-06-14 14:45:00,22.63,22.68,22.63,22.65,85400.0,16.7102,16.7471,16.7102,16.7249,85400.0
2005-06-14 14:50:00,22.65,22.67,22.63,22.63,37200.0,16.7249,16.7397,16.7102,16.7102,37200.0
2005-06-14 14:55:00,22.63,22.66,22.61,22.65,117200.0,16.7102,16.7323,16.6954,16.7249,117200.0
2005-06-14 15:00:00,22.65,22.66,22.64,22.64,35800.0,16.7249,16.7323,16.7175,16.7175,35800.0
2005-06-14 15:05:00,22.63,22.65,22.62,22.63,244600.0,16.7102,16.7249,16.7028,16.7102,244600.0
2005-06-14 15:10:00,22.62,22.63,22.59,22.6,56600.0,16.7028,16.7102,16.6806,16.688,56600.0
2005-06-14 15:15:00,22.6,22.62,22.59,22.61,90200.0,16.688,16.7028,16.6806,16.6954,90200.0
2005-06-14 15:20:00,22.61,22.61,22.59,22.6,69400.0,16.6954,16.6954,16.6806,16.688,69400.0
2005-06-14 15:25:00,22.6,22.6,22.55,22.55,74400.0,16.688,16.688,16.6511,16.6511,74400.0
2005-06-14 15:30:00,22.55,22.56,22.5,22.53,120200.0,16.6511,16.6585,16.6142,16.6363,120200.0
2005-06-14 15:35:00,22.52,22.56,22.52,22.52,103200.0,16.6289,16.6585,16.6289,16.6289,103200.0
2005-06-14 15:40:00,22.52,22.52,22.5,22.5,111600.0,16.6289,16.6289,16.6142,16.6142,111600.0
2005-06-14 15:45:00,22.5,22.52,22.5,22.51,174200.0,16.6142,16.6289,16.6142,16.6216,174200.0
2005-06-14 15:50:00,22.51,22.58,22.51,22.56,151000.0,16.6216,16.6732,16.6216,16.6585,151000.0
2005-06-14 15:55:00,22.56,22.61,22.56,22.61,200800.0,16.6585,16.6954,16.6585,16.6954,200800.0
2005-06-15 09:35:00,22.73,22.75,22.64,22.65,154800.0,16.784,16.7988,16.7175,16.7249,154800.0
2005-06-15 09:40:00,22.64,22.66,22.54,22.61,134000.0,16.7175,16.7323,16.6437,16.6954,134000.0
2005-06-15 09:45:00,22.61,22.66,22.54,22.55,105200.0,16.6954,16.7323,16.6437,16.6511,105200.0
2005-06-15 09:50:00,22.55,22.58,22.52,22.53,64400.0,16.6511,16.6732,16.6289,16.6363,64400.0
2005-06-15 09:55:00,22.53,22.63,22.47,22.47,98400.0,16.6363,16.7102,16.592,16.592,98400.0
2005-06-15 10:00:00,22.47,22.55,22.47,22.55,63000.0,16.592,16.6511,16.592,16.6511,63000.0
2005-06-15 10:05:00,22.55,22.58,22.5,22.54,165400.0,16.6511,16.6732,16.6142,16.6437,165400.0
2005-06-15 10:10:00,22.54,22.59,22.53,22.55,58200.0,16.6437,16.6806,16.6363,16.6511,58200.0
2005-06-15 10:15:00,22.55,22.62,22.55,22.6,68200.0,16.6511,16.7028,16.6511,16.688,68200.0
2005-06-15 10:20:00,22.6,22.63,22.58,22.63,52200.0,16.688,16.7102,16.6732,16.7102,52200.0
2005-06-15 10:25:00,22.63,22.66,22.5,22.53,98400.0,16.7102,16.7323,16.6142,16.6363,98400.0
2005-06-15 10:30:00,22.58,22.74,22.49,22.61,289400.0,16.6732,16.7914,16.6068,16.6954,289400.0
2005-06-15 10:35:00,22.62,22.66,22.54,22.61,156200.0,16.7028,16.7323,16.6437,16.6954,156200.0
2005-06-15 10:40:00,22.59,22.64,22.55,22.59,97400.0,16.6806,16.7175,16.6511,16.6806,97400.0
2005-06-15 10:45:00,22.61,22.66,22.56,22.65,114200.0,16.6954,16.7323,16.6585,16.7249,114200.0
2005-06-15 10:50:00,22.64,22.68,22.58,22.64,84600.0,16.7175,16.7471,16.6732,16.7175,84600.0
2005-06-15 10:55:00,22.64,22.66,22.59,22.66,131800.0,16.7175,16.7323,16.6806,16.7323,131800.0
2005-06-15 11:00:00,22.66,22.66,22.61,22.65,70200.0,16.7323,16.7323,16.6954,16.7249,70200.0
2005-06-15 11:05:00,22.65,22.68,22.64,22.65,107200.0,16.7249,16.7471,16.7175,16.7249,107200.0
2005-06-15 11:10:00,22.66,22.72,22.64,22.7,57600.0,16.7323,16.7766,16.7175,16.7619,57600.0
2005-06-15 11:15:00,22.71,22.75,22.71,22.73,81400.0,16.7692,16.7988,16.7692,16.784,81400.0
2005-06-15 11:20:00,22.73,22.75,22.69,22.72,60600.0,16.784,16.7988,16.7545,16.7766,60600.0
2005-06-15 11:25:00,22.71,22.73,22.69,22.7,49600.0,16.7692,16.784,16.7545,16.7619,49600.0
2005-06-15 11:30:00,22.7,22.73,22.7,22.7,49000.0,16.7619,16.784,16.7619,16.7619,49000.0
2005-06-15 11:35:00,22.7,22.72,22.68,22.69,42600.0,16.7619,16.7766,16.7471,16.7545,42600.0
2005-06-15 11:40:00,22.69,22.69,22.66,22.66,24600.0,16.7545,16.7545,16.7323,16.7323,24600.0
2005-06-15 11:45:00,22.66,22.69,22.63,22.68,89400.0,16.7323,16.7545,16.7102,16.7471,89400.0
2005-06-15 11:50:00,22.68,22.71,22.67,22.68,57600.0,16.7471,16.7692,16.7397,16.7471,57600.0
2005-06-15 11:55:00,22.68,22.71,22.66,22.7,53200.0,16.7471,16.7692,16.7323,16.7619,53200.0
2005-06-15 12:00:00,22.7,22.73,22.7,22.73,68600.0,16.7619,16.784,16.7619,16.784,68600.0
2005-06-15 12:05:00,22.74,22.74,22.72,22.73,46200.0,16.7914,16.7914,16.7766,16.784,46200.0
2005-06-15 12:10:00,22.73,22.74,22.73,22.74,92200.0,16.784,16.7914,16.784,16.7914,92200.0
2005-06-15 12:15:00,22.74,22.8,22.74,22.79,99600.0,16.7914,16.8357,16.7914,16.8283,99600.0
2005-06-15 12:20:00,22.79,22.8,22.74,22.75,71600.0,16.8283,16.8357,16.7914,16.7988,71600.0
2005-06-15 12:25:00,22.74,22.75,22.7,22.7,51400.0,16.7914,16.7988,16.7619,16.7619,51400.0
2005-06-15 12:30:00,22.7,22.75,22.7,22.75,18800.0,16.7619,16.7988,16.7619,16.7988,18800.0
2005-06-15 12:35:00,22.75,22.76,22.73,22.75,34400.0,16.7988,16.8062,16.784,16.7988,34400.0
2005-06-15 12:40:00,22.75,22.76,22.74,22.74,44000.0,16.7988,16.8062,16.7914,16.7914,44000.0
2005-06-15 12:45:00,22.74,22.75,22.68,22.68,70600.0,16.7914,16.7988,16.7471,16.7471,70600.0
2005-06-15 12:50:00,22.68,22.7,22.67,22.68,61800.0,16.7471,16.7619,16.7397,16.7471,61800.0
2005-06-15 12:55:00,22.68,22.7,22.67,22.7,26400.0,16.7471,16.7619,16.7397,16.7619,26400.0
2005-06-15 13:00:00,22.7,22.71,22.68,22.7,53400.0,16.7619,16.7692,16.7471,16.7619,53400.0
2005-06-15 13:05:00,22.69,22.71,22.68,22.69,68000.0,16.7545,16.7692,16.7471,16.7545,68000.0
2005-06-15 13:10:00,22.7,22.72,22.7,22.71,31800.0,16.7619,16.7766,16.7619,16.7692,31800.0
2005-06-15 13:15:00,22.72,22.73,22.71,22.72,30400.0,16.7766,16.784,16.7692,16.7766,30400.0
2005-06-15 13:20:00,22.72,22.75,22.72,22.75,77400.0,16.7766,16.7988,16.7766,16.7988,77400.0
2005-06-15 13:25:00,22.75,22.75,22.73,22.74,32800.0,16.7988,16.7988,16.784,16.7914,32800.0
2005-06-15 13:30:00,22.74,22.75,22.7,22.71,73800.0,16.7914,16.7988,16.7619,16.7692,73800.0
2005-06-15 13:35:00,22.71,22.75,22.7,22.74,38400.0,16.7692,16.7988,16.7619,16.7914,38400.0
2005-06-15 13:40:00,22.74,22.74,22.71,22.72,24600.0,16.7914,16.7914,16.7692,16.7766,24600.0
2005-06-15 13:45:00,22.72,22.74,22.71,22.74,16800.0,16.7766,16.7914,16.7692,16.7914,16800.0
2005-06-15 13:50:00,22.74,22.75,22.74,22.75,10200.0,16.7914,16.7988,16.7914,16.7988,10200.0
2005-06-15 13:55:00,22.74,22.77,22.74,22.75,76200.0,16.7914,16.8135,16.7914,16.7988,76200.0
2005-06-15 14:00:00,22.75,22.77,22.74,22.75,86200.0,16.7988,16.8135,16.7914,16.7988,86200.0
2005-06-15 14:05:00,22.75,22.75,22.73,22.73,21800.0,16.7988,16.7988,16.784,16.784,21800.0
2005-06-15 14:10:00,22.73,22.75,22.73,22.74,31400.0,16.784,16.7988,16.784,16.7914,31400.0
2005-06-15 14:15:00,22.74,22.78,22.74,22.78,60800.0,16.7914,16.8209,16.7914,16.8209,60800.0
2005-06-15 14:20:00,22.79,22.79,22.74,22.75,134000.0,16.8283,16.8283,16.7914,16.7988,134000.0
2005-06-15 14:25:00,22.75,22.75,22.66,22.67,96800.0,16.7988,16.7988,16.7323,16.7397,96800.0
2005-06-15 14:30:00,22.67,22.75,22.67,22.71,76200.0,16.7397,16.7988,16.7397,16.7692,76200.0
2005-06-15 14:35:00,22.71,22.72,22.68,22.7,56000.0,16.7692,16.7766,16.7471,16.7619,56000.0
2005-06-15 14:40:00,22.69,22.72,22.69,22.71,28200.0,16.7545,16.7766,16.7545,16.7692,28200.0
2005-06-15 14:45:00,22.72,22.74,22.71,22.72,45400.0,16.7766,16.7914,16.7692,16.7766,45400.0
2005-06-15 14:50:00,22.71,22.74,22.67,22.68,50800.0,16.7692,16.7914,16.7397,16.7471,50800.0
2005-06-15 14:55:00,22.68,22.74,22.68,22.72,27600.0,16.7471,16.7914,16.7471,16.7766,27600.0
2005-06-15 15:00:00,22.73,22.73,22.7,22.7,39000.0,16.784,16.784,16.7619,16.7619,39000.0
2005-06-15 15:05:00,22.7,22.71,22.67,22.7,47400.0,16.7619,16.7692,16.7397,16.7619,47400.0
2005-06-15 15:10:00,22.69,22.7,22.67,22.7,93800.0,16.7545,16.7619,16.7397,16.7619,93800.0
2005-06-15 15:15:00,22.7,22.7,22.68,22.69,61000.0,16.7619,16.7619,16.7471,16.7545,61000.0
2005-06-15 15:20:00,22.69,22.7,22.68,22.68,52600.0,16.7545,16.7619,16.7471,16.7471,52600.0
2005-06-15 15:25:00,22.68,22.68,22.67,22.68,52000.0,16.7471,16.7471,16.7397,16.7471,52000.0
2005-06-15 15:30:00,22.67,22.7,22.67,22.7,107400.0,16.7397,16.7619,16.7397,16.7619,107400.0
2005-06-15 15:35:00,22.7,22.7,22.68,22.68,104800.0,16.7619,16.7619,16.7471,16.7471,104800.0
2005-06-15 15:40:00,22.67,22.68,22.64,22.66,91200.0,16.7397,16.7471,16.7175,16.7323,91200.0
2005-06-15 15:45:00,22.66,22.67,22.61,22.61,73800.0,16.7323,16.7397,16.6954,16.6954,73800.0
2005-06-15 15:50:00,22.61,22.65,22.6,22.64,115200.0,16.6954,16.7249,16.688,16.7175,115200.0
2005-06-15 15:55:00,22.64,22.68,22.63,22.65,148000.0,16.7175,16.7471,16.7102,16.7249,148000.0
2005-06-16 09:30:00,22.72,22.76,22.68,22.75,183800.0,16.7766,16.8062,16.7471,16.7988,183800.0
2005-06-16 09:35:00,22.75,22.82,22.75,22.77,164800.0,16.7988,16.8505,16.7988,16.8135,164800.0
2005-06-16 09:40:00,22.77,22.79,22.68,22.78,106000.0,16.8135,16.8283,16.7471,16.8209,106000.0
2005-06-16 09:45:00,22.78,22.83,22.77,22.79,82400.0,16.8209,16.8578,16.8135,16.8283,82400.0
2005-06-16 09:50:00,22.78,22.79,22.73,22.74,103200.0,16.8209,16.8283,16.784,16.7914,103200.0
2005-06-16 09:55:00,22.75,22.77,22.7,22.75,58800.0,16.7988,16.8135,16.7619,16.7988,58800.0
2005-06-16 10:00:00,22.74,22.78,22.74,22.77,52000.0,16.7914,16.8209,16.7914,16.8135,52000.0
2005-06-16 10:05:00,22.77,22.8,22.75,22.78,77400.0,16.8135,16.8357,16.7988,16.8209,77400.0
2005-06-16 10:10:00,22.78,22.79,22.75,22.79,31000.0,16.8209,16.8283,16.7988,16.8283,31000.0
2005-06-16 10:15:00,22.79,22.79,22.71,22.73,172200.0,16.8283,16.8283,16.7692,16.784,172200.0
2005-06-16 10:20:00,22.71,22.72,22.68,22.71,90800.0,16.7692,16.7766,16.7471,16.7692,90800.0
2005-06-16 10:25:00,22.71,22.74,22.7,22.72,60800.0,16.7692,16.7914,16.7619,16.7766,60800.0
2005-06-16 10:30:00,22.72,22.8,22.72,22.79,200800.0,16.7766,16.8357,16.7766,16.8283,200800.0
2005-06-16 10:35:00,22.79,22.8,22.75,22.79,128400.0,16.8283,16.8357,16.7988,16.8283,128400.0
2005-06-16 10:40:00,22.79,22.82,22.75,22.82,171200.0,16.8283,16.8505,16.7988,16.8505,171200.0
2005-06-16 10:45:00,22.82,22.84,22.77,22.77,148400.0,16.8505,16.8652,16.8135,16.8135,148400.0
2005-06-16 10:50:00,22.77,22.8,22.75,22.75,63200.0,16.8135,16.8357,16.7988,16.7988,63200.0
2005-06-16 10:55:00,22.75,22.76,22.72,22.73,48000.0,16.7988,16.8062,16.7766,16.784,48000.0
2005-06-16 11:00:00,22.73,22.78,22.73,22.78,55800.0,16.784,16.8209,16.784,16.8209,55800.0
2005-06-16 11:05:00,22.78,22.79,22.75,22.78,73000.0,16.8209,16.8283,16.7988,16.8209,73000.0
2005-06-16 11:10:00,22.78,22.79,22.73,22.74,126000.0,16.8209,16.8283,16.784,16.7914,126000.0
2005-06-16 11:15:00,22.74,22.76,22.74,22.74,123000.0,16.7914,16.8062,16.7914,16.7914,123000.0
2005-06-16 11:20:00,22.74,22.75,22.73,22.74,61000.0,16.7914,16.7988,16.784,16.7914,61000.0
2005-06-16 11:25:00,22.74,22.77,22.73,22.75,46800.0,16.7914,16.8135,16.784,16.7988,46800.0
2005-06-16 11:30:00,22.75,22.77,22.74,22.76,44800.0,16.7988,16.8135,16.7914,16.8062,44800.0
2005-06-16 11:35:00,22.76,22.77,22.74,22.75,62000.0,16.8062,16.8135,16.7914,16.7988,62000.0
2005-06-16 11:40:00,22.75,22.77,22.74,22.75,135600.0,16.7988,16.8135,16.7914,16.7988,135600.0
2005-06-16 11:45:00,22.75,22.78,22.74,22.77,75800.0,16.7988,16.8209,16.7914,16.8135,75800.0
2005-06-16 11:50:00,22.76,22.77,22.76,22.77,19600.0,16.8062,16.8135,16.8062,16.8135,19600.0
2005-06-16 11:55:00,22.77,22.8,22.76,22.79,31800.0,16.8135,16.8357,16.8062,16.8283,31800.0
2005-06-16 12:00:00,22.79,22.8,22.77,22.8,30800.0,16.8283,16.8357,16.8135,16.8357,30800.0
2005-06-16 12:05:00,22.79,22.8,22.78,22.78,36800.0,16.8283,16.8357,16.8209,16.8209,36800.0
2005-06-16 12:10:00,22.78,22.79,22.75,22.78,57800.0,16.8209,16.8283,16.7988,16.8209,57800.0
2005-06-16 12:15:00,22.78,22.81,22.77,22.8,55200.0,16.8209,16.8431,16.8135,16.8357,55200.0
2005-06-16 12:20:00,22.81,22.81,22.8,22.81,40400.0,16.8431,16.8431,16.8357,16.8431,40400.0
2005-06-16 12:25:00,22.81,22.81,22.77,22.77,17400.0,16.8431,16.8431,16.8135,16.8135,17400.0
2005-06-16 12:30:00,22.78,22.8,22.77,22.77,21200.0,16.8209,16.8357,16.8135,16.8135,21200.0
2005-06-16 12:35:00,22.78,22.8,22.77,22.8,44000.0,16.8209,16.8357,16.8135,16.8357,44000.0
2005-06-16 12:40:00,22.8,22.8,22.74,22.74,34800.0,16.8357,16.8357,16.7914,16.7914,34800.0
2005-06-16 12:45:00,22.75,22.79,22.75,22.79,20800.0,16.7988,16.8283,16.7988,16.8283,20800.0
2005-06-16 12:50:00,22.79,22.81,22.78,22.81,37800.0,16.8283,16.8431,16.8209,16.8431,37800.0
2005-06-16 12:55:00,22.81,22.82,22.8,22.81,44200.0,16.8431,16.8505,16.8357,16.8431,44200.0
2005-06-16 13:00:00,22.81,22.82,22.8,22.81,34400.0,16.8431,16.8505,16.8357,16.8431,34400.0
2005-06-16 13:05:00,22.81,22.83,22.81,22.83,33600.0,16.8431,16.8578,16.8431,16.8578,33600.0
2005-06-16 13:10:00,22.83,22.85,22.83,22.85,45000.0,16.8578,16.8726,16.8578,16.8726,45000.0
2005-06-16 13:15:00,22.85,22.86,22.83,22.84,55400.0,16.8726,16.88,16.8578,16.8652,55400.0
2005-06-16 13:20:00,22.84,22.86,22.83,22.85,53400.0,16.8652,16.88,16.8578,16.8726,53400.0
2005-06-16 13:25:00,22.85,22.86,22.82,22.84,16400.0,16.8726,16.88,16.8505,16.8652,16400.0
2005-06-16 13:30:00,22.84,22.86,22.83,22.85,37600.0,16.8652,16.88,16.8578,16.8726,37600.0
2005-06-16 13:35:00,22.85,22.88,22.85,22.88,89400.0,16.8726,16.8948,16.8726,16.8948,89400.0
2005-06-16 13:40:00,22.88,22.9,22.86,22.9,94600.0,16.8948,16.9095,16.88,16.9095,94600.0
2005-06-16 13:45:00,22.89,22.9,22.86,22.88,33400.0,16.9021,16.9095,16.88,16.8948,33400.0
2005-06-16 13:50:00,22.87,22.88,22.86,22.86,22800.0,16.8874,16.8948,16.88,16.88,22800.0
2005-06-16 13:55:00,22.86,22.88,22.84,22.85,64600.0,16.88,16.8948,16.8652,16.8726,64600.0
2005-06-16 14:00:00,22.86,22.87,22.85,22.87,26600.0,16.88,16.8874,16.8726,16.8874,26600.0
2005-06-16 14:05:00,22.86,22.88,22.86,22.86,28800.0,16.88,16.8948,16.88,16.88,28800.0
2005-06-16 14:10:00,22.88,22.89,22.84,22.87,48800.0,16.8948,16.9021,16.8652,16.8874,48800.0
2005-06-16 14:15:00,22.87,22.93,22.86,22.9,222000.0,16.8874,16.9317,16.88,16.9095,222000.0
2005-06-16 14:20:00,22.93,22.93,22.89,22.93,82000.0,16.9317,16.9317,16.9021,16.9317,82000.0
2005-06-16 14:25:00,22.92,22.92,22.89,22.89,29600.0,16.9243,16.9243,16.9021,16.9021,29600.0
2005-06-16 14:30:00,22.9,22.91,22.88,22.9,31800.0,16.9095,16.9169,16.8948,16.9095,31800.0
2005-06-16 14:35:00,22.9,22.91,22.88,22.89,9400.0,16.9095,16.9169,16.8948,16.9021,9400.0
2005-06-16 14:40:00,22.88,22.91,22.88,22.9,53600.0,16.8948,16.9169,16.8948,16.9095,53600.0
2005-06-16 14:45:00,22.91,22.91,22.9,22.91,18800.0,16.9169,16.9169,16.9095,16.9169,18800.0
2005-06-16 14:50:00,22.91,22.92,22.91,22.92,20400.0,16.9169,16.9243,16.9169,16.9243,20400.0
2005-06-16 14:55:00,22.92,22.93,22.9,22.91,31200.0,16.9243,16.9317,16.9095,16.9169,31200.0
2005-06-16 15:00:00,22.92,22.96,22.92,22.95,118800.0,16.9243,16.9538,16.9243,16.9465,118800.0
2005-06-16 15:05:00,22.95,22.96,22.91,22.93,77000.0,16.9465,16.9538,16.9169,16.9317,77000.0
2005-06-16 15:10:00,22.93,22.95,22.92,22.95,64600.0,16.9317,16.9465,16.9243,16.9465,64600.0
2005-06-16 15:15:00,22.95,22.96,22.93,22.93,51800.0,16.9465,16.9538,16.9317,16.9317,51800.0
2005-06-16 15:20:00,22.93,22.93,22.92,22.92,90600.0,16.9317,16.9317,16.9243,16.9243,90600.0
2005-06-16 15:25:00,22.92,22.92,22.89,22.9,100600.0,16.9243,16.9243,16.9021,16.9095,100600.0
2005-06-16 15:30:00,22.9,22.93,22.9,22.93,94400.0,16.9095,16.9317,16.9095,16.9317,94400.0
2005-06-16 15:35:00,22.93,22.93,22.9,22.91,76600.0,16.9317,16.9317,16.9095,16.9169,76600.0
2005-06-16 15:40:00,22.91,22.93,22.9,22.93,194600.0,16.9169,16.9317,16.9095,16.9317,194600.0
2005-06-16 15:45:00,22.93,22.95,22.93,22.95,115600.0,16.9317,16.9465,16.9317,16.9465,115600.0
2005-06-16 15:50:00,22.94,22.96,22.93,22.95,141200.0,16.9391,16.9538,16.9317,16.9465,141200.0
2005-06-16 15:55:00,22.95,22.95,22.93,22.95,208400.0,16.9465,16.9465,16.9317,16.9465,208400.0
2005-06-17 09:30:00,23.11,23.23,23.09,23.2,1849000.0,17.0646,17.1532,17.0498,17.1311,1849000.0
2005-06-17 09:35:00,23.21,23.25,23.13,23.2,289400.0,17.1384,17.168,17.0794,17.1311,289400.0
2005-06-17 09:40:00,23.21,23.21,23.18,23.21,304600.0,17.1384,17.1384,17.1163,17.1384,304600.0
2005-06-17 09:45:00,23.21,23.25,23.2,23.23,226800.0,17.1384,17.168,17.1311,17.1532,226800.0
2005-06-17 09:50:00,23.23,23.25,23.21,23.22,233600.0,17.1532,17.168,17.1384,17.1458,233600.0
2005-06-17 09:55:00,23.22,23.24,23.19,23.2,326000.0,17.1458,17.1606,17.1237,17.1311,326000.0
2005-06-17 10:00:00,23.2,23.2,23.15,23.16,163000.0,17.1311,17.1311,17.0941,17.1015,163000.0
2005-06-17 10:05:00,23.15,23.19,23.13,23.19,191200.0,17.0941,17.1237,17.0794,17.1237,191200.0
2005-06-17 10:10:00,23.19,23.23,23.18,23.18,121200.0,17.1237,17.1532,17.1163,17.1163,121200.0
2005-06-17 10:15:00,23.18,23.18,23.07,23.1,204800.0,17.1163,17.1163,17.0351,17.0572,204800.0
2005-06-17 10:20:00,23.09,23.11,23.03,23.06,210400.0,17.0498,17.0646,17.0055,17.0277,210400.0
2005-06-17 10:25:00,23.06,23.09,23.01,23.04,192800.0,17.0277,17.0498,16.9908,17.0129,192800.0
2005-06-17 10:30:00,23.05,23.06,22.96,22.97,223400.0,17.0203,17.0277,16.9538,16.9612,223400.0
2005-06-17 10:35:00,22.96,23.07,22.96,23.06,188000.0,16.9538,17.0351,16.9538,17.0277,188000.0
2005-06-17 10:40:00,23.06,23.08,23.05,23.05,223400.0,17.0277,17.0424,17.0203,17.0203,223400.0
2005-06-17 10:45:00,23.05,23.05,23.0,23.0,164400.0,17.0203,17.0203,16.9834,16.9834,164400.0
2005-06-17 10:50:00,23.0,23.03,22.93,22.93,192200.0,16.9834,17.0055,16.9317,16.9317,192200.0
2005-06-17 10:55:00,22.93,22.93,22.87,22.91,112600.0,16.9317,16.9317,16.8874,16.9169,112600.0
2005-06-17 11:00:00,22.92,22.96,22.92,22.92,71200.0,16.9243,16.9538,16.9243,16.9243,71200.0
2005-06-17 11:05:00,22.93,22.98,22.92,22.96,180400.0,16.9317,16.9686,16.9243,16.9538,180400.0
2005-06-17 11:10:00,22.96,22.98,22.9,22.9,98200.0,16.9538,16.9686,16.9095,16.9095,98200.0
2005-06-17 11:15:00,22.9,22.97,22.9,22.95,140000.0,16.9095,16.9612,16.9095,16.9465,140000.0
2005-06-17 11:20:00,22.94,22.97,22.91,22.96,94200.0,16.9391,16.9612,16.9169,16.9538,94200.0
2005-06-17 11:25:00,22.96,22.99,22.95,22.95,109000.0,16.9538,16.976,16.9465,16.9465,109000.0
2005-06-17 11:30:00,22.95,23.02,22.93,23.0,80800.0,16.9465,16.9981,16.9317,16.9834,80800.0
2005-06-17 11:35:00,23.0,23.03,23.0,23.0,134200.0,16.9834,17.0055,16.9834,16.9834,134200.0
2005-06-17 11:40:00,23.0,23.05,23.0,23.04,213200.0,16.9834,17.0203,16.9834,17.0129,213200.0
2005-06-17 11:45:00,23.05,23.06,22.98,23.0,100200.0,17.0203,17.0277,16.9686,16.9834,100200.0
2005-06-17 11:50:00,23.0,23.03,23.0,23.0,34200.0,16.9834,17.0055,16.9834,16.9834,34200.0
2005-06-17 11:55:00,23.0,23.05,22.96,23.05,85600.0,16.9834,17.0203,16.9538,17.0203,85600.0
2005-06-17 12:00:00,23.06,23.1,23.06,23.08,42000.0,17.0277,17.0572,17.0277,17.0424,42000.0
2005-06-17 12:05:00,23.09,23.09,23.08,23.08,18200.0,17.0498,17.0498,17.0424,17.0424,18200.0
2005-06-17 12:10:00,23.08,23.09,23.07,23.08,45800.0,17.0424,17.0498,17.0351,17.0424,45800.0
2005-06-17 12:15:00,23.08,23.1,23.08,23.1,26600.0,17.0424,17.0572,17.0424,17.0572,26600.0
2005-06-17 12:20:00,23.1,23.11,23.09,23.1,31200.0,17.0572,17.0646,17.0498,17.0572,31200.0
2005-06-17 12:25:00,23.09,23.1,23.08,23.08,41000.0,17.0498,17.0572,17.0424,17.0424,41000.0
2005-06-17 12:30:00,23.07,23.14,23.06,23.13,70800.0,17.0351,17.0867,17.0277,17.0794,70800.0
2005-06-17 12:35:00,23.13,23.15,23.09,23.09,58000.0,17.0794,17.0941,17.0498,17.0498,58000.0
2005-06-17 12:40:00,23.09,23.14,23.09,23.14,58200.0,17.0498,17.0867,17.0498,17.0867,58200.0
2005-06-17 12:45:00,23.14,23.15,23.13,23.15,56600.0,17.0867,17.0941,17.0794,17.0941,56600.0
2005-06-17 12:50:00,23.15,23.15,23.13,23.14,14400.0,17.0941,17.0941,17.0794,17.0867,14400.0
2005-06-17 12:55:00,23.14,23.14,23.11,23.14,38200.0,17.0867,17.0867,17.0646,17.0867,38200.0
2005-06-17 13:00:00,23.13,23.17,23.13,23.15,70800.0,17.0794,17.1089,17.0794,17.0941,70800.0
2005-06-17 13:05:00,23.15,23.15,23.1,23.11,76800.0,17.0941,17.0941,17.0572,17.0646,76800.0
2005-06-17 13:10:00,23.11,23.15,23.11,23.15,99000.0,17.0646,17.0941,17.0646,17.0941,99000.0
2005-06-17 13:15:00,23.15,23.15,23.1,23.13,66600.0,17.0941,17.0941,17.0572,17.0794,66600.0
2005-06-17 13:20:00,23.13,23.17,23.13,23.16,103800.0,17.0794,17.1089,17.0794,17.1015,103800.0
2005-06-17 13:25:00,23.16,23.17,23.13,23.13,61800.0,17.1015,17.1089,17.0794,17.0794,61800.0
2005-06-17 13:30:00,23.13,23.14,23.11,23.14,71800.0,17.0794,17.0867,17.0646,17.0867,71800.0
2005-06-17 13:35:00,23.14,23.14,23.11,23.13,71800.0,17.0867,17.0867,17.0646,17.0794,71800.0
2005-06-17 13:40:00,23.13,23.14,23.11,23.13,34000.0,17.0794,17.0867,17.0646,17.0794,34000.0
2005-06-17 13:45:00,23.13,23.14,23.13,23.14,23400.0,17.0794,17.0867,17.0794,17.0867,23400.0
2005-06-17 13:50:00,23.13,23.14,23.12,23.12,42400.0,17.0794,17.0867,17.072,17.072,42400.0
2005-06-17 13:55:00,23.11,23.12,23.09,23.1,171400.0,17.0646,17.072,17.0498,17.0572,171400.0
2005-06-17 14:00:00,23.1,23.11,23.1,23.11,213000.0,17.0572,17.0646,17.0572,17.0646,213000.0
2005-06-17 14:05:00,23.11,23.11,23.1,23.11,39400.0,17.0646,17.0646,17.0572,17.0646,39400.0
2005-06-17 14:10:00,23.11,23.11,23.1,23.11,47200.0,17.0646,17.0646,17.0572,17.0646,47200.0
2005-06-17 14:15:00,23.12,23.15,23.11,23.13,56000.0,17.072,17.0941,17.0646,17.0794,56000.0
2005-06-17 14:20:00,23.13,23.14,23.11,23.14,30400.0,17.0794,17.0867,17.0646,17.0867,30400.0
2005-06-17 14:25:00,23.13,23.14,23.11,23.11,85000.0,17.0794,17.0867,17.0646,17.0646,85000.0
2005-06-17 14:30:00,23.11,23.14,23.11,23.12,34000.0,17.0646,17.0867,17.0646,17.072,34000.0
2005-06-17 14:35:00,23.11,23.16,23.11,23.15,39000.0,17.0646,17.1015,17.0646,17.0941,39000.0
2005-06-17 14:40:00,23.16,23.18,23.15,23.16,366000.0,17.1015,17.1163,17.0941,17.1015,366000.0
2005-06-17 14:45:00,23.16,23.17,23.15,23.16,82800.0,17.1015,17.1089,17.0941,17.1015,82800.0
2005-06-17 14:50:00,23.15,23.15,23.13,23.13,30000.0,17.0941,17.0941,17.0794,17.0794,30000.0
2005-06-17 14:55:00,23.13,23.13,23.11,23.11,48000.0,17.0794,17.0794,17.0646,17.0646,48000.0
2005-06-17 15:00:00,23.11,23.14,23.11,23.11,146000.0,17.0646,17.0867,17.0646,17.0646,146000.0
2005-06-17 15:05:00,23.11,23.14,23.11,23.11,59800.0,17.0646,17.0867,17.0646,17.0646,59800.0
2005-06-17 15:10:00,23.13,23.13,23.1,23.11,78800.0,17.0794,17.0794,17.0572,17.0646,78800.0
2005-06-17 15:15:00,23.13,23.15,23.11,23.15,50200.0,17.0794,17.0941,17.0646,17.0941,50200.0
2005-06-17 15:20:00,23.14,23.16,23.13,23.16,211400.0,17.0867,17.1015,17.0794,17.1015,211400.0
2005-06-17 15:25:00,23.16,23.17,23.15,23.16,63200.0,17.1015,17.1089,17.0941,17.1015,63200.0
2005-06-17 15:30:00,23.16,23.16,23.15,23.16,129600.0,17.1015,17.1015,17.0941,17.1015,129600.0
2005-06-17 15:35:00,23.15,23.17,23.15,23.16,107000.0,17.0941,17.1089,17.0941,17.1015,107000.0
2005-06-17 15:40:00,23.16,23.16,23.13,23.16,142000.0,17.1015,17.1015,17.0794,17.1015,142000.0
2005-06-17 15:45:00,23.16,23.16,23.12,23.15,198800.0,17.1015,17.1015,17.072,17.0941,198800.0
2005-06-17 15:50:00,23.15,23.18,23.14,23.17,115600.0,17.0941,17.1163,17.0867,17.1089,115600.0
2005-06-17 15:55:00,23.17,23.2,23.16,23.2,173200.0,17.1089,17.1311,17.1015,17.1311,173200.0
2005-06-20 09:30:00,23.21,23.3,23.21,23.25,304400.0,17.1384,17.2049,17.1384,17.168,304400.0
2005-06-20 09:35:00,23.26,23.3,23.21,23.24,98200.0,17.1754,17.2049,17.1384,17.1606,98200.0
2005-06-20 09:40:00,23.25,23.3,23.23,23.29,75800.0,17.168,17.2049,17.1532,17.1975,75800.0
2005-06-20 09:45:00,23.27,23.36,23.25,23.32,91000.0,17.1827,17.2492,17.168,17.2197,91000.0
2005-06-20 09:50:00,23.31,23.33,23.28,23.32,92600.0,17.2123,17.227,17.1901,17.2197,92600.0
2005-06-20 09:55:00,23.32,23.37,23.3,23.37,162000.0,17.2197,17.2566,17.2049,17.2566,162000.0
2005-06-20 10:00:00,23.4,23.43,23.34,23.34,168600.0,17.2787,17.3009,17.2344,17.2344,168600.0
2005-06-20 10:05:00,23.34,23.41,23.34,23.36,112400.0,17.2344,17.2861,17.2344,17.2492,112400.0
2005-06-20 10:10:00,23.36,23.36,23.31,23.33,80800.0,17.2492,17.2492,17.2123,17.227,80800.0
2005-06-20 10:15:00,23.33,23.4,23.33,23.37,87200.0,17.227,17.2787,17.227,17.2566,87200.0
2005-06-20 10:20:00,23.37,23.38,23.31,23.32,111400.0,17.2566,17.264,17.2123,17.2197,111400.0
2005-06-20 10:25:00,23.32,23.32,23.24,23.27,147400.0,17.2197,17.2197,17.1606,17.1827,147400.0
2005-06-20 10:30:00,23.27,23.32,23.26,23.31,176400.0,17.1827,17.2197,17.1754,17.2123,176400.0
2005-06-20 10:35:00,23.3,23.32,23.28,23.3,95400.0,17.2049,17.2197,17.1901,17.2049,95400.0
2005-06-20 10:40:00,23.3,23.31,23.23,23.23,79200.0,17.2049,17.2123,17.1532,17.1532,79200.0
2005-06-20 10:45:00,23.23,23.25,23.23,23.23,84000.0,17.1532,17.168,17.1532,17.1532,84000.0
2005-06-20 10:50:00,23.23,23.23,23.2,23.2,70400.0,17.1532,17.1532,17.1311,17.1311,70400.0
2005-06-20 10:55:00,23.2,23.2,23.15,23.16,74800.0,17.1311,17.1311,17.0941,17.1015,74800.0
2005-06-20 11:00:00,23.16,23.16,23.09,23.1,117200.0,17.1015,17.1015,17.0498,17.0572,117200.0
2005-06-20 11:05:00,23.11,23.11,23.04,23.05,169600.0,17.0646,17.0646,17.0129,17.0203,169600.0
2005-06-20 11:10:00,23.05,23.07,23.0,23.03,125800.0,17.0203,17.0351,16.9834,17.0055,125800.0
2005-06-20 11:15:00,23.03,23.07,23.02,23.02,56600.0,17.0055,17.0351,16.9981,16.9981,56600.0
2005-06-20 11:20:00,23.02,23.03,23.0,23.0,99000.0,16.9981,17.0055,16.9834,16.9834,99000.0
2005-06-20 11:25:00,23.01,23.02,22.98,22.98,110600.0,16.9908,16.9981,16.9686,16.9686,110600.0
2005-06-20 11:30:00,22.99,22.99,22.98,22.98,52200.0,16.976,16.976,16.9686,16.9686,52200.0
2005-06-20 11:35:00,22.98,23.04,22.98,23.04,65600.0,16.9686,17.0129,16.9686,17.0129,65600.0
2005-06-20 11:40:00,23.04,23.06,23.04,23.05,68000.0,17.0129,17.0277,17.0129,17.0203,68000.0
2005-06-20 11:45:00,23.05,23.06,23.04,23.04,43600.0,17.0203,17.0277,17.0129,17.0129,43600.0
2005-06-20 11:50:00,23.04,23.05,23.02,23.02,43200.0,17.0129,17.0203,16.9981,16.9981,43200.0
2005-06-20 11:55:00,23.02,23.04,23.02,23.02,58000.0,16.9981,17.0129,16.9981,16.9981,58000.0
2005-06-20 12:00:00,23.02,23.06,23.02,23.05,38200.0,16.9981,17.0277,16.9981,17.0203,38200.0
2005-06-20 12:05:00,23.05,23.06,23.04,23.06,58800.0,17.0203,17.0277,17.0129,17.0277,58800.0
2005-06-20 12:10:00,23.05,23.06,23.04,23.05,19400.0,17.0203,17.0277,17.0129,17.0203,19400.0
2005-06-20 12:15:00,23.05,23.06,23.04,23.05,59200.0,17.0203,17.0277,17.0129,17.0203,59200.0
2005-06-20 12:20:00,23.05,23.06,23.05,23.05,15400.0,17.0203,17.0277,17.0203,17.0203,15400.0
2005-06-20 12:25:00,23.05,23.05,23.02,23.02,27200.0,17.0203,17.0203,16.9981,16.9981,27200.0
2005-06-20 12:30:00,23.02,23.02,23.0,23.0,50600.0,16.9981,16.9981,16.9834,16.9834,50600.0
2005-06-20 12:35:00,23.0,23.0,23.0,23.0,84800.0,16.9834,16.9834,16.9834,16.9834,84800.0
2005-06-20 12:40:00,23.0,23.01,22.99,23.0,95800.0,16.9834,16.9908,16.976,16.9834,95800.0
2005-06-20 12:45:00,23.0,23.0,22.99,23.0,61400.0,16.9834,16.9834,16.976,16.9834,61400.0
2005-06-20 12:50:00,23.0,23.0,22.99,23.0,34200.0,16.9834,16.9834,16.976,16.9834,34200.0
2005-06-20 12:55:00,23.0,23.0,22.98,22.98,80800.0,16.9834,16.9834,16.9686,16.9686,80800.0
2005-06-20 13:00:00,22.99,22.99,22.95,22.96,42400.0,16.976,16.976,16.9465,16.9538,42400.0
2005-06-20 13:05:00,22.97,23.01,22.97,23.01,77200.0,16.9612,16.9908,16.9612,16.9908,77200.0
2005-06-20 13:10:00,23.01,23.03,23.0,23.02,88400.0,16.9908,17.0055,16.9834,16.9981,88400.0
2005-06-20 13:15:00,23.02,23.05,23.02,23.04,41800.0,16.9981,17.0203,16.9981,17.0129,41800.0
2005-06-20 13:20:00,23.04,23.06,23.04,23.05,52600.0,17.0129,17.0277,17.0129,17.0203,52600.0
2005-06-20 13:25:00,23.05,23.06,23.04,23.06,43400.0,17.0203,17.0277,17.0129,17.0277,43400.0
2005-06-20 13:30:00,23.05,23.06,23.05,23.05,25000.0,17.0203,17.0277,17.0203,17.0203,25000.0
2005-06-20 13:35:00,23.05,23.06,23.05,23.06,34000.0,17.0203,17.0277,17.0203,17.0277,34000.0
2005-06-20 13:40:00,23.06,23.11,23.06,23.11,46800.0,17.0277,17.0646,17.0277,17.0646,46800.0
2005-06-20 13:45:00,23.11,23.13,23.11,23.11,22200.0,17.0646,17.0794,17.0646,17.0646,22200.0
2005-06-20 13:50:00,23.11,23.13,23.1,23.11,75600.0,17.0646,17.0794,17.0572,17.0646,75600.0
2005-06-20 13:55:00,23.11,23.14,23.11,23.14,64200.0,17.0646,17.0867,17.0646,17.0867,64200.0
2005-06-20 14:00:00,23.14,23.15,23.14,23.15,60000.0,17.0867,17.0941,17.0867,17.0941,60000.0
2005-06-20 14:05:00,23.15,23.18,23.14,23.18,74200.0,17.0941,17.1163,17.0867,17.1163,74200.0
2005-06-20 14:10:00,23.18,23.19,23.16,23.17,29000.0,17.1163,17.1237,17.1015,17.1089,29000.0
2005-06-20 14:15:00,23.17,23.17,23.15,23.16,40000.0,17.1089,17.1089,17.0941,17.1015,40000.0
2005-06-20 14:20:00,23.16,23.18,23.15,23.17,79800.0,17.1015,17.1163,17.0941,17.1089,79800.0
2005-06-20 14:25:00,23.18,23.19,23.17,23.18,55200.0,17.1163,17.1237,17.1089,17.1163,55200.0
2005-06-20 14:30:00,23.18,23.2,23.11,23.18,74200.0,17.1163,17.1311,17.0646,17.1163,74200.0
2005-06-20 14:35:00,23.18,23.24,23.18,23.23,67200.0,17.1163,17.1606,17.1163,17.1532,67200.0
2005-06-20 14:40:00,23.23,23.25,23.22,23.23,52800.0,17.1532,17.168,17.1458,17.1532,52800.0
2005-06-20 14:45:00,23.23,23.23,23.22,23.22,32200.0,17.1532,17.1532,17.1458,17.1458,32200.0
2005-06-20 14:50:00,23.22,23.23,23.18,23.19,41600.0,17.1458,17.1532,17.1163,17.1237,41600.0
2005-06-20 14:55:00,23.18,23.21,23.18,23.2,36200.0,17.1163,17.1384,17.1163,17.1311,36200.0
2005-06-20 15:00:00,23.2,23.21,23.18,23.2,38600.0,17.1311,17.1384,17.1163,17.1311,38600.0
2005-06-20 15:05:00,23.2,23.27,23.19,23.27,111800.0,17.1311,17.1827,17.1237,17.1827,111800.0
2005-06-20 15:10:00,23.27,23.27,23.24,23.25,38200.0,17.1827,17.1827,17.1606,17.168,38200.0
2005-06-20 15:15:00,23.25,23.25,23.24,23.24,49800.0,17.168,17.168,17.1606,17.1606,49800.0
2005-06-20 15:20:00,23.24,23.25,23.23,23.23,35800.0,17.1606,17.168,17.1532,17.1532,35800.0
2005-06-20 15:25:00,23.23,23.23,23.2,23.2,54800.0,17.1532,17.1532,17.1311,17.1311,54800.0
2005-06-20 15:30:00,23.21,23.22,23.19,23.2,62200.0,17.1384,17.1458,17.1237,17.1311,62200.0
2005-06-20 15:35:00,23.2,23.21,23.18,23.21,48200.0,17.1311,17.1384,17.1163,17.1384,48200.0
2005-06-20 15:40:00,23.21,23.21,23.17,23.17,80000.0,17.1384,17.1384,17.1089,17.1089,80000.0
2005-06-20 15:45:00,23.18,23.18,23.16,23.16,52800.0,17.1163,17.1163,17.1015,17.1015,52800.0
2005-06-20 15:50:00,23.16,23.18,23.15,23.17,100400.0,17.1015,17.1163,17.0941,17.1089,100400.0
2005-06-20 15:55:00,23.18,23.18,23.15,23.16,97800.0,17.1163,17.1163,17.0941,17.1015,97800.0
2005-06-21 09:30:00,23.16,23.16,23.08,23.08,162600.0,17.1015,17.1015,17.0424,17.0424,162600.0
2005-06-21 09:35:00,23.08,23.13,23.02,23.03,71600.0,17.0424,17.0794,16.9981,17.0055,71600.0
2005-06-21 09:40:00,23.02,23.09,23.0,23.09,108800.0,16.9981,17.0498,16.9834,17.0498,108800.0
2005-06-21 09:45:00,23.07,23.08,22.99,23.0,68400.0,17.0351,17.0424,16.976,16.9834,68400.0
2005-06-21 09:50:00,22.99,23.04,22.97,22.98,115200.0,16.976,17.0129,16.9612,16.9686,115200.0
2005-06-21 09:55:00,22.97,23.04,22.96,23.04,80200.0,16.9612,17.0129,16.9538,17.0129,80200.0
2005-06-21 10:00:00,23.03,23.03,22.96,22.96,96600.0,17.0055,17.0055,16.9538,16.9538,96600.0
2005-06-21 10:05:00,22.96,22.98,22.92,22.97,106200.0,16.9538,16.9686,16.9243,16.9612,106200.0
2005-06-21 10:10:00,22.96,22.99,22.92,22.93,89400.0,16.9538,16.976,16.9243,16.9317,89400.0
2005-06-21 10:15:00,22.93,22.98,22.92,22.92,56800.0,16.9317,16.9686,16.9243,16.9243,56800.0
2005-06-21 10:20:00,22.92,22.92,22.85,22.86,91200.0,16.9243,16.9243,16.8726,16.88,91200.0
2005-06-21 10:25:00,22.86,22.93,22.85,22.93,79400.0,16.88,16.9317,16.8726,16.9317,79400.0
2005-06-21 10:30:00,22.92,22.94,22.89,22.92,76800.0,16.9243,16.9391,16.9021,16.9243,76800.0
2005-06-21 10:35:00,22.91,22.95,22.91,22.91,70400.0,16.9169,16.9465,16.9169,16.9169,70400.0
2005-06-21 10:40:00,22.91,22.94,22.9,22.9,81200.0,16.9169,16.9391,16.9095,16.9095,81200.0
2005-06-21 10:45:00,22.9,22.95,22.9,22.93,76600.0,16.9095,16.9465,16.9095,16.9317,76600.0
2005-06-21 10:50:00,22.93,22.96,22.93,22.95,95000.0,16.9317,16.9538,16.9317,16.9465,95000.0
2005-06-21 10:55:00,22.94,22.99,22.94,22.99,55400.0,16.9391,16.976,16.9391,16.976,55400.0
2005-06-21 11:00:00,22.99,22.99,22.97,22.98,41800.0,16.976,16.976,16.9612,16.9686,41800.0
2005-06-21 11:05:00,22.99,22.99,22.96,22.96,26800.0,16.976,16.976,16.9538,16.9538,26800.0
2005-06-21 11:10:00,22.94,22.97,22.93,22.97,38400.0,16.9391,16.9612,16.9317,16.9612,38400.0
2005-06-21 11:15:00,22.98,22.99,22.96,22.97,37200.0,16.9686,16.976,16.9538,16.9612,37200.0
2005-06-21 11:20:00,22.98,22.99,22.93,22.96,82200.0,16.9686,16.976,16.9317,16.9538,82200.0
2005-06-21 11:25:00,22.96,22.97,22.95,22.95,174800.0,16.9538,16.9612,16.9465,16.9465,174800.0
2005-06-21 11:30:00,22.94,22.96,22.92,22.95,56400.0,16.9391,16.9538,16.9243,16.9465,56400.0
2005-06-21 11:35:00,22.93,22.93,22.89,22.9,40400.0,16.9317,16.9317,16.9021,16.9095,40400.0
2005-06-21 11:40:00,22.9,22.92,22.88,22.88,103600.0,16.9095,16.9243,16.8948,16.8948,103600.0
2005-06-21 11:45:00,22.89,22.89,22.85,22.86,79200.0,16.9021,16.9021,16.8726,16.88,79200.0
2005-06-21 11:50:00,22.86,22.88,22.86,22.88,24800.0,16.88,16.8948,16.88,16.8948,24800.0
2005-06-21 11:55:00,22.88,22.88,22.82,22.82,61600.0,16.8948,16.8948,16.8505,16.8505,61600.0
2005-06-21 12:00:00,22.82,22.85,22.8,22.85,54800.0,16.8505,16.8726,16.8357,16.8726,54800.0
2005-06-21 12:05:00,22.85,22.87,22.84,22.84,37400.0,16.8726,16.8874,16.8652,16.8652,37400.0
2005-06-21 12:10:00,22.83,22.84,22.82,22.83,641600.0,16.8578,16.8652,16.8505,16.8578,641600.0
2005-06-21 12:15:00,22.83,22.86,22.83,22.83,40200.0,16.8578,16.88,16.8578,16.8578,40200.0
2005-06-21 12:20:00,22.83,22.86,22.83,22.85,32200.0,16.8578,16.88,16.8578,16.8726,32200.0
2005-06-21 12:25:00,22.85,22.85,22.83,22.83,18400.0,16.8726,16.8726,16.8578,16.8578,18400.0
2005-06-21 12:30:00,22.83,22.84,22.8,22.81,35600.0,16.8578,16.8652,16.8357,16.8431,35600.0
2005-06-21 12:35:00,22.8,22.84,22.8,22.84,38800.0,16.8357,16.8652,16.8357,16.8652,38800.0
2005-06-21 12:40:00,22.83,22.85,22.83,22.84,48400.0,16.8578,16.8726,16.8578,16.8652,48400.0
2005-06-21 12:45:00,22.84,22.84,22.83,22.84,15600.0,16.8652,16.8652,16.8578,16.8652,15600.0
2005-06-21 12:50:00,22.84,22.87,22.84,22.86,71800.0,16.8652,16.8874,16.8652,16.88,71800.0
2005-06-21 12:55:00,22.86,22.87,22.84,22.87,73600.0,16.88,16.8874,16.8652,16.8874,73600.0
2005-06-21 13:00:00,22.86,22.88,22.86,22.87,25600.0,16.88,16.8948,16.88,16.8874,25600.0
2005-06-21 13:05:00,22.87,22.9,22.87,22.9,51200.0,16.8874,16.9095,16.8874,16.9095,51200.0
2005-06-21 13:10:00,22.9,22.9,22.86,22.89,59400.0,16.9095,16.9095,16.88,16.9021,59400.0
2005-06-21 13:15:00,22.89,22.91,22.89,22.91,159400.0,16.9021,16.9169,16.9021,16.9169,159400.0
2005-06-21 13:20:00,22.91,22.98,22.91,22.98,91600.0,16.9169,16.9686,16.9169,16.9686,91600.0
2005-06-21 13:25:00,22.98,22.99,22.94,22.96,57800.0,16.9686,16.976,16.9391,16.9538,57800.0
2005-06-21 13:30:00,22.97,23.01,22.97,23.0,89200.0,16.9612,16.9908,16.9612,16.9834,89200.0
2005-06-21 13:35:00,23.0,23.02,23.0,23.0,39400.0,16.9834,16.9981,16.9834,16.9834,39400.0
2005-06-21 13:40:00,23.0,23.02,22.97,23.02,37600.0,16.9834,16.9981,16.9612,16.9981,37600.0
2005-06-21 13:45:00,23.02,23.09,23.02,23.09,262800.0,16.9981,17.0498,16.9981,17.0498,262800.0
2005-06-21 13:50:00,23.09,23.09,23.07,23.08,111400.0,17.0498,17.0498,17.0351,17.0424,111400.0
2005-06-21 13:55:00,23.08,23.08,23.07,23.08,137600.0,17.0424,17.0424,17.0351,17.0424,137600.0
2005-06-21 14:00:00,23.07,23.12,23.07,23.09,180000.0,17.0351,17.072,17.0351,17.0498,180000.0
2005-06-21 14:05:00,23.09,23.09,23.04,23.07,123600.0,17.0498,17.0498,17.0129,17.0351,123600.0
2005-06-21 14:10:00,23.07,23.13,23.06,23.12,204800.0,17.0351,17.0794,17.0277,17.072,204800.0
2005-06-21 14:15:00,23.12,23.13,23.1,23.11,141200.0,17.072,17.0794,17.0572,17.0646,141200.0
2005-06-21 14:20:00,23.11,23.11,23.1,23.1,90600.0,17.0646,17.0646,17.0572,17.0572,90600.0
2005-06-21 14:25:00,23.1,23.1,23.07,23.08,182800.0,17.0572,17.0572,17.0351,17.0424,182800.0
2005-06-21 14:30:00,23.08,23.11,23.06,23.11,107000.0,17.0424,17.0646,17.0277,17.0646,107000.0
2005-06-21 14:35:00,23.11,23.11,23.08,23.1,91800.0,17.0646,17.0646,17.0424,17.0572,91800.0
2005-06-21 14:40:00,23.1,23.11,23.1,23.1,53600.0,17.0572,17.0646,17.0572,17.0572,53600.0
2005-06-21 14:45:00,23.1,23.11,23.09,23.09,85800.0,17.0572,17.0646,17.0498,17.0498,85800.0
2005-06-21 14:50:00,23.09,23.1,23.05,23.06,61200.0,17.0498,17.0572,17.0203,17.0277,61200.0
2005-06-21 14:55:00,23.05,23.07,23.04,23.05,91800.0,17.0203,17.0351,17.0129,17.0203,91800.0
2005-06-21 15:00:00,23.05,23.08,23.05,23.06,184400.0,17.0203,17.0424,17.0203,17.0277,184400.0
2005-06-21 15:05:00,23.06,23.08,23.06,23.07,187800.0,17.0277,17.0424,17.0277,17.0351,187800.0
2005-06-21 15:10:00,23.07,23.08,23.04,23.07,158600.0,17.0351,17.0424,17.0129,17.0351,158600.0
2005-06-21 15:15:00,23.06,23.06,23.03,23.03,213000.0,17.0277,17.0277,17.0055,17.0055,213000.0
2005-06-21 15:20:00,23.03,23.06,23.03,23.04,316000.0,17.0055,17.0277,17.0055,17.0129,316000.0
2005-06-21 15:25:00,23.04,23.08,23.02,23.07,297400.0,17.0129,17.0424,16.9981,17.0351,297400.0
2005-06-21 15:30:00,23.08,23.08,23.04,23.04,260600.0,17.0424,17.0424,17.0129,17.0129,260600.0
2005-06-21 15:35:00,23.04,23.07,23.02,23.07,487600.0,17.0129,17.0351,16.9981,17.0351,487600.0
2005-06-21 15:40:00,23.07,23.09,23.04,23.06,241200.0,17.0351,17.0498,17.0129,17.0277,241200.0
2005-06-21 15:45:00,23.06,23.08,23.04,23.08,231600.0,17.0277,17.0424,17.0129,17.0424,231600.0
2005-06-21 15:50:00,23.07,23.1,23.07,23.1,77400.0,17.0351,17.0572,17.0351,17.0572,77400.0
2005-06-21 15:55:00,23.09,23.1,23.05,23.07,352600.0,17.0498,17.0572,17.0203,17.0351,352600.0
2005-06-22 09:30:00,23.22,23.35,23.22,23.35,262800.0,17.1458,17.2418,17.1458,17.2418,262800.0
2005-06-22 09:35:00,23.33,23.38,23.3,23.34,162000.0,17.227,17.264,17.2049,17.2344,162000.0
2005-06-22 09:40:00,23.35,23.38,23.28,23.3,275000.0,17.2418,17.264,17.1901,17.2049,275000.0
2005-06-22 09:45:00,23.29,23.3,23.2,23.21,139400.0,17.1975,17.2049,17.1311,17.1384,139400.0
2005-06-22 09:50:00,23.2,23.27,23.2,23.27,119400.0,17.1311,17.1827,17.1311,17.1827,119400.0
2005-06-22 09:55:00,23.27,23.3,23.25,23.25,134200.0,17.1827,17.2049,17.168,17.168,134200.0
2005-06-22 10:00:00,23.25,23.28,23.25,23.28,182800.0,17.168,17.1901,17.168,17.1901,182800.0
2005-06-22 10:05:00,23.28,23.36,23.28,23.33,128400.0,17.1901,17.2492,17.1901,17.227,128400.0
2005-06-22 10:10:00,23.33,23.43,23.33,23.42,197000.0,17.227,17.3009,17.227,17.2935,197000.0
2005-06-22 10:15:00,23.42,23.42,23.34,23.35,98800.0,17.2935,17.2935,17.2344,17.2418,98800.0
2005-06-22 10:20:00,23.35,23.38,23.33,23.35,138200.0,17.2418,17.264,17.227,17.2418,138200.0
2005-06-22 10:25:00,23.35,23.39,23.35,23.36,186200.0,17.2418,17.2714,17.2418,17.2492,186200.0
2005-06-22 10:30:00,23.36,23.43,23.27,23.28,226800.0,17.2492,17.3009,17.1827,17.1901,226800.0
2005-06-22 10:35:00,23.28,23.3,23.24,23.25,190600.0,17.1901,17.2049,17.1606,17.168,190600.0
2005-06-22 10:40:00,23.25,23.25,23.21,23.23,449400.0,17.168,17.168,17.1384,17.1532,449400.0
2005-06-22 10:45:00,23.24,23.41,23.23,23.4,151200.0,17.1606,17.2861,17.1532,17.2787,151200.0
2005-06-22 10:50:00,23.41,23.43,23.36,23.37,182400.0,17.2861,17.3009,17.2492,17.2566,182400.0
2005-06-22 10:55:00,23.36,23.43,23.36,23.43,125000.0,17.2492,17.3009,17.2492,17.3009,125000.0
2005-06-22 11:00:00,23.43,23.43,23.39,23.41,102600.0,17.3009,17.3009,17.2714,17.2861,102600.0
2005-06-22 11:05:00,23.41,23.43,23.38,23.42,109600.0,17.2861,17.3009,17.264,17.2935,109600.0
2005-06-22 11:10:00,23.42,23.44,23.37,23.38,96800.0,17.2935,17.3083,17.2566,17.264,96800.0
2005-06-22 11:15:00,23.38,23.45,23.38,23.43,102200.0,17.264,17.3157,17.264,17.3009,102200.0
2005-06-22 11:20:00,23.43,23.46,23.43,23.43,240600.0,17.3009,17.323,17.3009,17.3009,240600.0
2005-06-22 11:25:00,23.43,23.43,23.38,23.41,128200.0,17.3009,17.3009,17.264,17.2861,128200.0
2005-06-22 11:30:00,23.41,23.41,23.4,23.41,52200.0,17.2861,17.2861,17.2787,17.2861,52200.0
2005-06-22 11:35:00,23.41,23.42,23.34,23.34,180200.0,17.2861,17.2935,17.2344,17.2344,180200.0
2005-06-22 11:40:00,23.34,23.35,23.3,23.33,261800.0,17.2344,17.2418,17.2049,17.227,261800.0
2005-06-22 11:45:00,23.32,23.35,23.3,23.31,256400.0,17.2197,17.2418,17.2049,17.2123,256400.0
2005-06-22 11:50:00,23.31,23.31,23.24,23.3,239400.0,17.2123,17.2123,17.1606,17.2049,239400.0
2005-06-22 11:55:00,23.31,23.33,23.3,23.33,203000.0,17.2123,17.227,17.2049,17.227,203000.0
2005-06-22 12:00:00,23.33,23.34,23.33,23.34,212000.0,17.227,17.2344,17.227,17.2344,212000.0
2005-06-22 12:05:00,23.34,23.38,23.32,23.37,108800.0,17.2344,17.264,17.2197,17.2566,108800.0
2005-06-22 12:10:00,23.37,23.42,23.36,23.41,112800.0,17.2566,17.2935,17.2492,17.2861,112800.0
2005-06-22 12:15:00,23.41,23.42,23.39,23.4,107200.0,17.2861,17.2935,17.2714,17.2787,107200.0
2005-06-22 12:20:00,23.4,23.42,23.36,23.38,202600.0,17.2787,17.2935,17.2492,17.264,202600.0
2005-06-22 12:25:00,23.37,23.4,23.37,23.4,80200.0,17.2566,17.2787,17.2566,17.2787,80200.0
2005-06-22 12:30:00,23.39,23.4,23.37,23.37,155600.0,17.2714,17.2787,17.2566,17.2566,155600.0
2005-06-22 12:35:00,23.37,23.42,23.37,23.41,94200.0,17.2566,17.2935,17.2566,17.2861,94200.0
2005-06-22 12:40:00,23.42,23.43,23.36,23.4,65600.0,17.2935,17.3009,17.2492,17.2787,65600.0
2005-06-22 12:45:00,23.4,23.43,23.39,23.43,77600.0,17.2787,17.3009,17.2714,17.3009,77600.0
2005-06-22 12:50:00,23.43,23.5,23.43,23.47,265200.0,17.3009,17.3526,17.3009,17.3304,265200.0
2005-06-22 12:55:00,23.47,23.47,23.4,23.46,72400.0,17.3304,17.3304,17.2787,17.323,72400.0
2005-06-22 13:00:00,23.44,23.5,23.43,23.5,288600.0,17.3083,17.3526,17.3009,17.3526,288600.0
2005-06-22 13:05:00,23.5,23.56,23.5,23.55,171400.0,17.3526,17.3969,17.3526,17.3895,171400.0
2005-06-22 13:10:00,23.56,23.58,23.53,23.53,104000.0,17.3969,17.4116,17.3747,17.3747,104000.0
2005-06-22 13:15:00,23.53,23.54,23.49,23.5,132400.0,17.3747,17.3821,17.3452,17.3526,132400.0
2005-06-22 13:20:00,23.5,23.51,23.46,23.51,93400.0,17.3526,17.36,17.323,17.36,93400.0
2005-06-22 13:25:00,23.52,23.57,23.52,23.55,124200.0,17.3673,17.4043,17.3673,17.3895,124200.0
2005-06-22 13:30:00,23.55,23.55,23.52,23.52,112800.0,17.3895,17.3895,17.3673,17.3673,112800.0
2005-06-22 13:35:00,23.52,23.59,23.52,23.59,179800.0,17.3673,17.419,17.3673,17.419,179800.0
2005-06-22 13:40:00,23.58,23.59,23.56,23.56,56600.0,17.4116,17.419,17.3969,17.3969,56600.0
2005-06-22 13:45:00,23.56,23.56,23.52,23.52,93200.0,17.3969,17.3969,17.3673,17.3673,93200.0
2005-06-22 13:50:00,23.53,23.53,23.5,23.5,44200.0,17.3747,17.3747,17.3526,17.3526,44200.0
2005-06-22 13:55:00,23.5,23.56,23.5,23.56,43000.0,17.3526,17.3969,17.3526,17.3969,43000.0
2005-06-22 14:00:00,23.56,23.56,23.49,23.49,117800.0,17.3969,17.3969,17.3452,17.3452,117800.0
2005-06-22 14:05:00,23.49,23.5,23.48,23.49,141400.0,17.3452,17.3526,17.3378,17.3452,141400.0
2005-06-22 14:10:00,23.48,23.5,23.48,23.5,66200.0,17.3378,17.3526,17.3378,17.3526,66200.0
2005-06-22 14:15:00,23.49,23.5,23.49,23.5,145000.0,17.3452,17.3526,17.3452,17.3526,145000.0
2005-06-22 14:20:00,23.5,23.52,23.5,23.52,126400.0,17.3526,17.3673,17.3526,17.3673,126400.0
2005-06-22 14:25:00,23.52,23.52,23.52,23.52,76800.0,17.3673,17.3673,17.3673,17.3673,76800.0
2005-06-22 14:30:00,23.52,23.54,23.52,23.52,124200.0,17.3673,17.3821,17.3673,17.3673,124200.0
2005-06-22 14:35:00,23.53,23.55,23.53,23.55,97600.0,17.3747,17.3895,17.3747,17.3895,97600.0
2005-06-22 14:40:00,23.55,23.56,23.54,23.56,102000.0,17.3895,17.3969,17.3821,17.3969,102000.0
2005-06-22 14:45:00,23.56,23.63,23.56,23.63,178600.0,17.3969,17.4486,17.3969,17.4486,178600.0
2005-06-22 14:50:00,23.63,23.66,23.61,23.65,153400.0,17.4486,17.4707,17.4338,17.4633,153400.0
2005-06-22 14:55:00,23.66,23.7,23.5,23.68,118400.0,17.4707,17.5003,17.3526,17.4855,118400.0
2005-06-22 15:00:00,23.69,23.69,23.63,23.67,118800.0,17.4929,17.4929,17.4486,17.4781,118800.0
2005-06-22 15:05:00,23.67,23.74,23.67,23.73,229800.0,17.4781,17.5298,17.4781,17.5224,229800.0
2005-06-22 15:10:00,23.73,23.76,23.72,23.75,277000.0,17.5224,17.5446,17.515,17.5372,277000.0
2005-06-22 15:15:00,23.75,23.77,23.73,23.73,177200.0,17.5372,17.5519,17.5224,17.5224,177200.0
2005-06-22 15:20:00,23.73,23.74,23.72,23.73,231000.0,17.5224,17.5298,17.515,17.5224,231000.0
2005-06-22 15:25:00,23.73,23.75,23.72,23.72,170800.0,17.5224,17.5372,17.515,17.515,170800.0
2005-06-22 15:30:00,23.72,23.72,23.68,23.68,143400.0,17.515,17.515,17.4855,17.4855,143400.0
2005-06-22 15:35:00,23.68,23.71,23.66,23.67,263800.0,17.4855,17.5076,17.4707,17.4781,263800.0
2005-06-22 15:40:00,23.67,23.69,23.65,23.65,224600.0,17.4781,17.4929,17.4633,17.4633,224600.0
2005-06-22 15:45:00,23.65,23.65,23.63,23.65,254000.0,17.4633,17.4633,17.4486,17.4633,254000.0
2005-06-22 15:50:00,23.65,23.65,23.63,23.64,257400.0,17.4633,17.4633,17.4486,17.456,257400.0
2005-06-22 15:55:00,23.63,23.68,23.63,23.68,295000.0,17.4486,17.4855,17.4486,17.4855,295000.0
2005-06-23 09:30:00,23.88,23.88,23.85,23.85,380600.0,17.6332,17.6332,17.611,17.611,380600.0
2005-06-23 09:35:00,23.84,23.86,23.8,23.83,187600.0,17.6036,17.6184,17.5741,17.5963,187600.0
2005-06-23 09:40:00,23.83,23.85,23.82,23.83,177800.0,17.5963,17.611,17.5889,17.5963,177800.0
2005-06-23 09:45:00,23.82,23.89,23.81,23.81,264800.0,17.5889,17.6406,17.5815,17.5815,264800.0
2005-06-23 09:50:00,23.81,23.81,23.75,23.79,208600.0,17.5815,17.5815,17.5372,17.5667,208600.0
2005-06-23 09:55:00,23.8,23.89,23.79,23.87,277200.0,17.5741,17.6406,17.5667,17.6258,277200.0
2005-06-23 10:00:00,23.87,23.95,23.85,23.93,240800.0,17.6258,17.6849,17.611,17.6701,240800.0
2005-06-23 10:05:00,23.94,24.0,23.93,24.0,129000.0,17.6775,17.7218,17.6701,17.7218,129000.0
2005-06-23 10:10:00,24.0,24.05,23.92,23.95,333600.0,17.7218,17.7587,17.6627,17.6849,333600.0
2005-06-23 10:15:00,23.95,23.97,23.93,23.93,202200.0,17.6849,17.6996,17.6701,17.6701,202200.0
2005-06-23 10:20:00,23.93,24.05,23.91,23.99,129200.0,17.6701,17.7587,17.6553,17.7144,129200.0
2005-06-23 10:25:00,23.99,24.04,23.96,24.0,100800.0,17.7144,17.7513,17.6922,17.7218,100800.0
2005-06-23 10:30:00,24.0,24.0,23.94,24.0,142600.0,17.7218,17.7218,17.6775,17.7218,142600.0
2005-06-23 10:35:00,24.02,24.05,24.0,24.05,197200.0,17.7365,17.7587,17.7218,17.7587,197200.0
2005-06-23 10:40:00,24.05,24.13,24.04,24.13,293800.0,17.7587,17.8178,17.7513,17.8178,293800.0
2005-06-23 10:45:00,24.13,24.15,24.09,24.11,279800.0,17.8178,17.8325,17.7882,17.803,279800.0
2005-06-23 10:50:00,24.12,24.3,24.11,24.23,235200.0,17.8104,17.9433,17.803,17.8916,235200.0
2005-06-23 10:55:00,24.23,24.3,24.23,24.24,217600.0,17.8916,17.9433,17.8916,17.899,217600.0
2005-06-23 11:00:00,24.24,24.29,24.22,24.23,187600.0,17.899,17.9359,17.8842,17.8916,187600.0
2005-06-23 11:05:00,24.22,24.28,24.22,24.28,70800.0,17.8842,17.9285,17.8842,17.9285,70800.0
2005-06-23 11:10:00,24.26,24.28,24.24,24.24,74200.0,17.9138,17.9285,17.899,17.899,74200.0
2005-06-23 11:15:00,24.24,24.26,24.19,24.19,95400.0,17.899,17.9138,17.8621,17.8621,95400.0
2005-06-23 11:20:00,24.19,24.25,24.18,24.21,137000.0,17.8621,17.9064,17.8547,17.8768,137000.0
2005-06-23 11:25:00,24.21,24.25,24.2,24.22,198600.0,17.8768,17.9064,17.8695,17.8842,198600.0
2005-06-23 11:30:00,24.21,24.21,24.18,24.2,45400.0,17.8768,17.8768,17.8547,17.8695,45400.0
2005-06-23 11:35:00,24.2,24.21,24.17,24.17,138400.0,17.8695,17.8768,17.8473,17.8473,138400.0
2005-06-23 11:40:00,24.17,24.17,24.11,24.12,139400.0,17.8473,17.8473,17.803,17.8104,139400.0
2005-06-23 11:45:00,24.13,24.18,24.13,24.18,123600.0,17.8178,17.8547,17.8178,17.8547,123600.0
2005-06-23 11:50:00,24.18,24.23,24.17,24.19,193400.0,17.8547,17.8916,17.8473,17.8621,193400.0
2005-06-23 11:55:00,24.19,24.21,24.15,24.15,108600.0,17.8621,17.8768,17.8325,17.8325,108600.0
2005-06-23 12:00:00,24.15,24.2,24.15,24.2,117800.0,17.8325,17.8695,17.8325,17.8695,117800.0
2005-06-23 12:05:00,24.2,24.21,24.18,24.18,135400.0,17.8695,17.8768,17.8547,17.8547,135400.0
2005-06-23 12:10:00,24.18,24.21,24.17,24.2,193000.0,17.8547,17.8768,17.8473,17.8695,193000.0
2005-06-23 12:15:00,24.2,24.22,24.18,24.22,136600.0,17.8695,17.8842,17.8547,17.8842,136600.0
2005-06-23 12:20:00,24.22,24.23,24.2,24.23,84200.0,17.8842,17.8916,17.8695,17.8916,84200.0
2005-06-23 12:25:00,24.23,24.25,24.22,24.25,196400.0,17.8916,17.9064,17.8842,17.9064,196400.0
2005-06-23 12:30:00,24.25,24.27,24.23,24.25,171800.0,17.9064,17.9212,17.8916,17.9064,171800.0
2005-06-23 12:35:00,24.26,24.33,24.25,24.33,132600.0,17.9138,17.9655,17.9064,17.9655,132600.0
2005-06-23 12:40:00,24.33,24.33,24.29,24.3,157400.0,17.9655,17.9655,17.9359,17.9433,157400.0
2005-06-23 12:45:00,24.3,24.32,24.28,24.31,126200.0,17.9433,17.9581,17.9285,17.9507,126200.0
2005-06-23 12:50:00,24.31,24.36,24.3,24.36,269600.0,17.9507,17.9876,17.9433,17.9876,269600.0
2005-06-23 12:55:00,24.35,24.36,24.31,24.32,234400.0,17.9802,17.9876,17.9507,17.9581,234400.0
2005-06-23 13:00:00,24.31,24.33,24.28,24.28,167200.0,17.9507,17.9655,17.9285,17.9285,167200.0
2005-06-23 13:05:00,24.28,24.3,24.25,24.26,185600.0,17.9285,17.9433,17.9064,17.9138,185600.0
2005-06-23 13:10:00,24.27,24.29,24.25,24.28,257200.0,17.9212,17.9359,17.9064,17.9285,257200.0
2005-06-23 13:15:00,24.28,24.28,24.23,24.24,140400.0,17.9285,17.9285,17.8916,17.899,140400.0
2005-06-23 13:20:00,24.24,24.25,24.18,24.2,302800.0,17.899,17.9064,17.8547,17.8695,302800.0
2005-06-23 13:25:00,24.2,24.21,24.19,24.2,95400.0,17.8695,17.8768,17.8621,17.8695,95400.0
2005-06-23 13:30:00,24.2,24.23,24.18,24.2,241800.0,17.8695,17.8916,17.8547,17.8695,241800.0
2005-06-23 13:35:00,24.2,24.25,24.18,24.18,172600.0,17.8695,17.9064,17.8547,17.8547,172600.0
2005-06-23 13:40:00,24.17,24.21,24.13,24.13,102600.0,17.8473,17.8768,17.8178,17.8178,102600.0
2005-06-23 13:45:00,24.13,24.15,24.05,24.07,178000.0,17.8178,17.8325,17.7587,17.7735,178000.0
2005-06-23 13:50:00,24.07,24.08,24.0,24.07,295000.0,17.7735,17.7809,17.7218,17.7735,295000.0
2005-06-23 13:55:00,24.05,24.08,24.05,24.08,292400.0,17.7587,17.7809,17.7587,17.7809,292400.0
2005-06-23 14:00:00,24.08,24.1,24.03,24.08,443400.0,17.7809,17.7956,17.7439,17.7809,443400.0
2005-06-23 14:05:00,24.06,24.06,23.98,24.03,152800.0,17.7661,17.7661,17.707,17.7439,152800.0
2005-06-23 14:10:00,24.03,24.04,24.0,24.02,189000.0,17.7439,17.7513,17.7218,17.7365,189000.0
2005-06-23 14:15:00,24.01,24.03,23.99,24.03,114600.0,17.7292,17.7439,17.7144,17.7439,114600.0
2005-06-23 14:20:00,24.03,24.12,24.03,24.09,269800.0,17.7439,17.8104,17.7439,17.7882,269800.0
2005-06-23 14:25:00,24.09,24.11,24.05,24.05,252000.0,17.7882,17.803,17.7587,17.7587,252000.0
2005-06-23 14:30:00,24.05,24.06,23.98,23.98,138200.0,17.7587,17.7661,17.707,17.707,138200.0
2005-06-23 14:35:00,23.98,24.04,23.97,24.03,558600.0,17.707,17.7513,17.6996,17.7439,558600.0
2005-06-23 14:40:00,24.04,24.08,24.04,24.08,196400.0,17.7513,17.7809,17.7513,17.7809,196400.0
2005-06-23 14:45:00,24.08,24.08,24.06,24.06,116600.0,17.7809,17.7809,17.7661,17.7661,116600.0
2005-06-23 14:50:00,24.07,24.07,24.04,24.06,86000.0,17.7735,17.7735,17.7513,17.7661,86000.0
2005-06-23 14:55:00,24.06,24.08,24.06,24.08,93200.0,17.7661,17.7809,17.7661,17.7809,93200.0
2005-06-23 15:00:00,24.08,24.08,24.05,24.05,145200.0,17.7809,17.7809,17.7587,17.7587,145200.0
2005-06-23 15:05:00,24.05,24.06,23.93,23.94,174400.0,17.7587,17.7661,17.6701,17.6775,174400.0
2005-06-23 15:10:00,23.96,24.05,23.94,24.0,129600.0,17.6922,17.7587,17.6775,17.7218,129600.0
2005-06-23 15:15:00,24.0,24.02,23.99,24.0,198800.0,17.7218,17.7365,17.7144,17.7218,198800.0
2005-06-23 15:20:00,24.0,24.05,23.98,24.05,220600.0,17.7218,17.7587,17.707,17.7587,220600.0
2005-06-23 15:25:00,24.05,24.07,23.97,23.97,183400.0,17.7587,17.7735,17.6996,17.6996,183400.0
2005-06-23 15:30:00,23.97,23.99,23.95,23.98,148400.0,17.6996,17.7144,17.6849,17.707,148400.0
2005-06-23 15:35:00,23.98,24.04,23.98,24.04,350400.0,17.707,17.7513,17.707,17.7513,350400.0
2005-06-23 15:40:00,24.04,24.05,24.03,24.05,280600.0,17.7513,17.7587,17.7439,17.7587,280600.0
2005-06-23 15:45:00,24.05,24.05,24.03,24.03,213600.0,17.7587,17.7587,17.7439,17.7439,213600.0
2005-06-23 15:50:00,24.04,24.06,24.03,24.05,295000.0,17.7513,17.7661,17.7439,17.7587,295000.0
2005-06-23 15:55:00,24.06,24.09,24.05,24.09,544600.0,17.7661,17.7882,17.7587,17.7882,544600.0
2005-06-24 09:30:00,24.24,24.38,24.23,24.35,608000.0,17.899,18.0024,17.8916,17.9802,608000.0
2005-06-24 09:35:00,24.35,24.4,24.31,24.32,396600.0,17.9802,18.0171,17.9507,17.9581,396600.0
2005-06-24 09:40:00,24.33,24.33,24.24,24.24,176800.0,17.9655,17.9655,17.899,17.899,176800.0
2005-06-24 09:45:00,24.25,24.3,24.19,24.27,180800.0,17.9064,17.9433,17.8621,17.9212,180800.0
2005-06-24 09:50:00,24.27,24.3,24.24,24.3,254200.0,17.9212,17.9433,17.899,17.9433,254200.0
2005-06-24 09:55:00,24.3,24.34,24.25,24.25,168800.0,17.9433,17.9728,17.9064,17.9064,168800.0
2005-06-24 10:00:00,24.26,24.28,24.21,24.21,507800.0,17.9138,17.9285,17.8768,17.8768,507800.0
2005-06-24 10:05:00,24.22,24.22,24.13,24.15,182800.0,17.8842,17.8842,17.8178,17.8325,182800.0
2005-06-24 10:10:00,24.15,24.16,24.13,24.13,235800.0,17.8325,17.8399,17.8178,17.8178,235800.0
2005-06-24 10:15:00,24.15,24.16,24.11,24.13,173400.0,17.8325,17.8399,17.803,17.8178,173400.0
2005-06-24 10:20:00,24.13,24.24,24.13,24.24,384200.0,17.8178,17.899,17.8178,17.899,384200.0
2005-06-24 10:25:00,24.24,24.28,24.21,24.27,115400.0,17.899,17.9285,17.8768,17.9212,115400.0
2005-06-24 10:30:00,24.27,24.29,24.26,24.28,115000.0,17.9212,17.9359,17.9138,17.9285,115000.0
2005-06-24 10:35:00,24.28,24.3,24.25,24.29,172200.0,17.9285,17.9433,17.9064,17.9359,172200.0
2005-06-24 10:40:00,24.3,24.34,24.28,24.29,250600.0,17.9433,17.9728,17.9285,17.9359,250600.0
2005-06-24 10:45:00,24.29,24.3,24.24,24.29,128400.0,17.9359,17.9433,17.899,17.9359,128400.0
2005-06-24 10:50:00,24.32,24.34,24.27,24.29,158000.0,17.9581,17.9728,17.9212,17.9359,158000.0
2005-06-24 10:55:00,24.29,24.32,24.27,24.31,100400.0,17.9359,17.9581,17.9212,17.9507,100400.0
2005-06-24 11:00:00,24.31,24.34,24.31,24.31,100800.0,17.9507,17.9728,17.9507,17.9507,100800.0
2005-06-24 11:05:00,24.31,24.32,24.29,24.31,54400.0,17.9507,17.9581,17.9359,17.9507,54400.0
2005-06-24 11:10:00,24.31,24.33,24.3,24.33,53800.0,17.9507,17.9655,17.9433,17.9655,53800.0
2005-06-24 11:15:00,24.34,24.35,24.31,24.33,78200.0,17.9728,17.9802,17.9507,17.9655,78200.0
2005-06-24 11:20:00,24.33,24.34,24.28,24.29,89400.0,17.9655,17.9728,17.9285,17.9359,89400.0
2005-06-24 11:25:00,24.29,24.31,24.28,24.31,53400.0,17.9359,17.9507,17.9285,17.9507,53400.0
2005-06-24 11:30:00,24.3,24.31,24.29,24.31,76200.0,17.9433,17.9507,17.9359,17.9507,76200.0
2005-06-24 11:35:00,24.31,24.32,24.28,24.29,71200.0,17.9507,17.9581,17.9285,17.9359,71200.0
2005-06-24 11:40:00,24.29,24.32,24.28,24.3,100600.0,17.9359,17.9581,17.9285,17.9433,100600.0
2005-06-24 11:45:00,24.3,24.32,24.28,24.28,103200.0,17.9433,17.9581,17.9285,17.9285,103200.0
2005-06-24 11:50:00,24.28,24.29,24.24,24.25,171400.0,17.9285,17.9359,17.899,17.9064,171400.0
2005-06-24 11:55:00,24.25,24.3,24.23,24.3,141800.0,17.9064,17.9433,17.8916,17.9433,141800.0
2005-06-24 12:00:00,24.3,24.3,24.27,24.3,85000.0,17.9433,17.9433,17.9212,17.9433,85000.0
2005-06-24 12:05:00,24.29,24.3,24.26,24.26,28600.0,17.9359,17.9433,17.9138,17.9138,28600.0
2005-06-24 12:10:00,24.27,24.28,24.25,24.28,209200.0,17.9212,17.9285,17.9064,17.9285,209200.0
2005-06-24 12:15:00,24.28,24.3,24.27,24.29,94200.0,17.9285,17.9433,17.9212,17.9359,94200.0
2005-06-24 12:20:00,24.29,24.3,24.27,24.28,92000.0,17.9359,17.9433,17.9212,17.9285,92000.0
2005-06-24 12:25:00,24.28,24.3,24.28,24.29,39400.0,17.9285,17.9433,17.9285,17.9359,39400.0
2005-06-24 12:30:00,24.29,24.31,24.28,24.3,56400.0,17.9359,17.9507,17.9285,17.9433,56400.0
2005-06-24 12:35:00,24.3,24.3,24.29,24.3,143800.0,17.9433,17.9433,17.9359,17.9433,143800.0
2005-06-24 12:40:00,24.3,24.3,24.29,24.3,121200.0,17.9433,17.9433,17.9359,17.9433,121200.0
2005-06-24 12:45:00,24.3,24.35,24.3,24.34,82800.0,17.9433,17.9802,17.9433,17.9728,82800.0
2005-06-24 12:50:00,24.35,24.39,24.34,24.38,114600.0,17.9802,18.0098,17.9728,18.0024,114600.0
2005-06-24 12:55:00,24.38,24.39,24.33,24.34,69400.0,18.0024,18.0098,17.9655,17.9728,69400.0
2005-06-24 13:00:00,24.34,24.34,24.31,24.34,70200.0,17.9728,17.9728,17.9507,17.9728,70200.0
2005-06-24 13:05:00,24.36,24.38,24.33,24.34,110800.0,17.9876,18.0024,17.9655,17.9728,110800.0
2005-06-24 13:10:00,24.34,24.36,24.31,24.34,101000.0,17.9728,17.9876,17.9507,17.9728,101000.0
2005-06-24 13:15:00,24.35,24.35,24.33,24.34,68000.0,17.9802,17.9802,17.9655,17.9728,68000.0
2005-06-24 13:20:00,24.35,24.36,24.33,24.35,64600.0,17.9802,17.9876,17.9655,17.9802,64600.0
2005-06-24 13:25:00,24.35,24.35,24.32,24.33,60600.0,17.9802,17.9802,17.9581,17.9655,60600.0
2005-06-24 13:30:00,24.33,24.33,24.3,24.3,155000.0,17.9655,17.9655,17.9433,17.9433,155000.0
2005-06-24 13:35:00,24.31,24.33,24.29,24.33,91400.0,17.9507,17.9655,17.9359,17.9655,91400.0
2005-06-24 13:40:00,24.33,24.34,24.3,24.32,70800.0,17.9655,17.9728,17.9433,17.9581,70800.0
2005-06-24 13:45:00,24.31,24.31,24.28,24.3,106600.0,17.9507,17.9507,17.9285,17.9433,106600.0
2005-06-24 13:50:00,24.3,24.34,24.29,24.33,58400.0,17.9433,17.9728,17.9359,17.9655,58400.0
2005-06-24 13:55:00,24.33,24.34,24.28,24.28,70400.0,17.9655,17.9728,17.9285,17.9285,70400.0
2005-06-24 14:00:00,24.28,24.29,24.28,24.28,80000.0,17.9285,17.9359,17.9285,17.9285,80000.0
2005-06-24 14:05:00,24.28,24.3,24.28,24.29,66200.0,17.9285,17.9433,17.9285,17.9359,66200.0
2005-06-24 14:10:00,24.29,24.29,24.28,24.29,33600.0,17.9359,17.9359,17.9285,17.9359,33600.0
2005-06-24 14:15:00,24.28,24.29,24.28,24.29,44400.0,17.9285,17.9359,17.9285,17.9359,44400.0
2005-06-24 14:20:00,24.29,24.3,24.28,24.29,47000.0,17.9359,17.9433,17.9285,17.9359,47000.0
2005-06-24 14:25:00,24.29,24.29,24.26,24.28,52600.0,17.9359,17.9359,17.9138,17.9285,52600.0
2005-06-24 14:30:00,24.28,24.3,24.28,24.3,84800.0,17.9285,17.9433,17.9285,17.9433,84800.0
2005-06-24 14:35:00,24.3,24.32,24.3,24.32,175400.0,17.9433,17.9581,17.9433,17.9581,175400.0
2005-06-24 14:40:00,24.32,24.33,24.29,24.29,331000.0,17.9581,17.9655,17.9359,17.9359,331000.0
2005-06-24 14:45:00,24.3,24.3,24.29,24.29,47200.0,17.9433,17.9433,17.9359,17.9359,47200.0
2005-06-24 14:50:00,24.29,24.3,24.27,24.28,203200.0,17.9359,17.9433,17.9212,17.9285,203200.0
2005-06-24 14:55:00,24.28,24.28,24.28,24.28,98600.0,17.9285,17.9285,17.9285,17.9285,98600.0
2005-06-24 15:00:00,24.28,24.29,24.26,24.29,153400.0,17.9285,17.9359,17.9138,17.9359,153400.0
2005-06-24 15:05:00,24.29,24.3,24.29,24.29,44800.0,17.9359,17.9433,17.9359,17.9359,44800.0
2005-06-24 15:10:00,24.28,24.28,24.2,24.2,564000.0,17.9285,17.9285,17.8695,17.8695,564000.0
2005-06-24 15:15:00,24.2,24.24,24.2,24.24,133200.0,17.8695,17.899,17.8695,17.899,133200.0
2005-06-24 15:20:00,24.24,24.24,24.22,24.22,84200.0,17.899,17.899,17.8842,17.8842,84200.0
2005-06-24 15:25:00,24.22,24.23,24.18,24.2,229600.0,17.8842,17.8916,17.8547,17.8695,229600.0
2005-06-24 15:30:00,24.2,24.2,24.18,24.19,161800.0,17.8695,17.8695,17.8547,17.8621,161800.0
2005-06-24 15:35:00,24.2,24.2,24.17,24.18,100200.0,17.8695,17.8695,17.8473,17.8547,100200.0
2005-06-24 15:40:00,24.17,24.18,24.15,24.16,336600.0,17.8473,17.8547,17.8325,17.8399,336600.0
2005-06-24 15:45:00,24.16,24.16,24.14,24.15,440200.0,17.8399,17.8399,17.8252,17.8325,440200.0
2005-06-24 15:50:00,24.15,24.18,24.14,24.15,237200.0,17.8325,17.8547,17.8252,17.8325,237200.0
2005-06-24 15:55:00,24.14,24.15,24.1,24.1,261400.0,17.8252,17.8325,17.7956,17.7956,261400.0
2005-06-27 09:30:00,24.34,24.35,24.25,24.3,450800.0,17.9728,17.9802,17.9064,17.9433,450800.0
2005-06-27 09:35:00,24.3,24.34,24.27,24.33,281600.0,17.9433,17.9728,17.9212,17.9655,281600.0
2005-06-27 09:40:00,24.33,24.39,24.32,24.35,172600.0,17.9655,18.0098,17.9581,17.9802,172600.0
2005-06-27 09:45:00,24.35,24.43,24.35,24.42,194200.0,17.9802,18.0393,17.9802,18.0319,194200.0
2005-06-27 09:50:00,24.42,24.44,24.39,24.42,175200.0,18.0319,18.0467,18.0098,18.0319,175200.0
2005-06-27 09:55:00,24.42,24.53,24.41,24.53,411000.0,18.0319,18.1131,18.0245,18.1131,411000.0
2005-06-27 10:00:00,24.53,24.6,24.47,24.59,243000.0,18.1131,18.1648,18.0688,18.1574,243000.0
2005-06-27 10:05:00,24.61,24.63,24.58,24.61,235800.0,18.1722,18.187,18.1501,18.1722,235800.0
2005-06-27 10:10:00,24.61,24.62,24.53,24.55,168400.0,18.1722,18.1796,18.1131,18.1279,168400.0
2005-06-27 10:15:00,24.54,24.57,24.52,24.55,210600.0,18.1205,18.1427,18.1058,18.1279,210600.0
2005-06-27 10:20:00,24.54,24.58,24.47,24.47,117600.0,18.1205,18.1501,18.0688,18.0688,117600.0
2005-06-27 10:25:00,24.47,24.55,24.44,24.45,158600.0,18.0688,18.1279,18.0467,18.0541,158600.0
2005-06-27 10:30:00,24.45,24.52,24.41,24.51,188200.0,18.0541,18.1058,18.0245,18.0984,188200.0
2005-06-27 10:35:00,24.51,24.52,24.46,24.46,143600.0,18.0984,18.1058,18.0614,18.0614,143600.0
2005-06-27 10:40:00,24.46,24.48,24.41,24.46,147800.0,18.0614,18.0762,18.0245,18.0614,147800.0
2005-06-27 10:45:00,24.46,24.51,24.46,24.5,206800.0,18.0614,18.0984,18.0614,18.091,206800.0
2005-06-27 10:50:00,24.49,24.5,24.44,24.46,82600.0,18.0836,18.091,18.0467,18.0614,82600.0
2005-06-27 10:55:00,24.46,24.54,24.46,24.53,194800.0,18.0614,18.1205,18.0614,18.1131,194800.0
2005-06-27 11:00:00,24.53,24.55,24.53,24.55,152800.0,18.1131,18.1279,18.1131,18.1279,152800.0
2005-06-27 11:05:00,24.55,24.58,24.52,24.58,280600.0,18.1279,18.1501,18.1058,18.1501,280600.0
2005-06-27 11:10:00,24.58,24.6,24.56,24.59,80800.0,18.1501,18.1648,18.1353,18.1574,80800.0
2005-06-27 11:15:00,24.59,24.6,24.55,24.6,100000.0,18.1574,18.1648,18.1279,18.1648,100000.0
2005-06-27 11:20:00,24.6,24.66,24.6,24.66,210200.0,18.1648,18.2091,18.1648,18.2091,210200.0
2005-06-27 11:25:00,24.66,24.7,24.65,24.7,157000.0,18.2091,18.2387,18.2017,18.2387,157000.0
2005-06-27 11:30:00,24.7,24.7,24.65,24.65,107200.0,18.2387,18.2387,18.2017,18.2017,107200.0
2005-06-27 11:35:00,24.65,24.65,24.59,24.65,126400.0,18.2017,18.2017,18.1574,18.2017,126400.0
2005-06-27 11:40:00,24.65,24.66,24.61,24.63,97800.0,18.2017,18.2091,18.1722,18.187,97800.0
2005-06-27 11:45:00,24.63,24.64,24.58,24.59,172400.0,18.187,18.1944,18.1501,18.1574,172400.0
2005-06-27 11:50:00,24.59,24.59,24.53,24.53,92800.0,18.1574,18.1574,18.1131,18.1131,92800.0
2005-06-27 11:55:00,24.53,24.54,24.5,24.52,150600.0,18.1131,18.1205,18.091,18.1058,150600.0
2005-06-27 12:00:00,24.52,24.55,24.51,24.54,354000.0,18.1058,18.1279,18.0984,18.1205,354000.0
2005-06-27 12:05:00,24.54,24.58,24.52,24.56,162000.0,18.1205,18.1501,18.1058,18.1353,162000.0
2005-06-27 12:10:00,24.57,24.6,24.57,24.59,50200.0,18.1427,18.1648,18.1427,18.1574,50200.0
2005-06-27 12:15:00,24.59,24.61,24.56,24.58,116600.0,18.1574,18.1722,18.1353,18.1501,116600.0
2005-06-27 12:20:00,24.57,24.59,24.56,24.56,101400.0,18.1427,18.1574,18.1353,18.1353,101400.0
2005-06-27 12:25:00,24.57,24.57,24.53,24.53,56800.0,18.1427,18.1427,18.1131,18.1131,56800.0
2005-06-27 12:30:00,24.53,24.53,24.49,24.5,88000.0,18.1131,18.1131,18.0836,18.091,88000.0
2005-06-27 12:35:00,24.5,24.53,24.49,24.51,239000.0,18.091,18.1131,18.0836,18.0984,239000.0
2005-06-27 12:40:00,24.51,24.52,24.5,24.51,106200.0,18.0984,18.1058,18.091,18.0984,106200.0
2005-06-27 12:45:00,24.52,24.52,24.45,24.46,174400.0,18.1058,18.1058,18.0541,18.0614,174400.0
2005-06-27 12:50:00,24.46,24.48,24.44,24.46,70600.0,18.0614,18.0762,18.0467,18.0614,70600.0
2005-06-27 12:55:00,24.46,24.46,24.39,24.42,95600.0,18.0614,18.0614,18.0098,18.0319,95600.0
2005-06-27 13:00:00,24.43,24.43,24.37,24.38,82400.0,18.0393,18.0393,17.995,18.0024,82400.0
2005-06-27 13:05:00,24.38,24.43,24.38,24.42,126400.0,18.0024,18.0393,18.0024,18.0319,126400.0
2005-06-27 13:10:00,24.41,24.41,24.38,24.39,98600.0,18.0245,18.0245,18.0024,18.0098,98600.0
2005-06-27 13:15:00,24.39,24.41,24.35,24.41,68600.0,18.0098,18.0245,17.9802,18.0245,68600.0
2005-06-27 13:20:00,24.41,24.45,24.41,24.41,68400.0,18.0245,18.0541,18.0245,18.0245,68400.0
2005-06-27 13:25:00,24.41,24.44,24.41,24.43,69600.0,18.0245,18.0467,18.0245,18.0393,69600.0
2005-06-27 13:30:00,24.43,24.43,24.39,24.4,57800.0,18.0393,18.0393,18.0098,18.0171,57800.0
2005-06-27 13:35:00,24.4,24.4,24.35,24.37,97400.0,18.0171,18.0171,17.9802,17.995,97400.0
2005-06-27 13:40:00,24.37,24.4,24.35,24.35,141000.0,17.995,18.0171,17.9802,17.9802,141000.0
2005-06-27 13:45:00,24.35,24.39,24.3,24.38,117800.0,17.9802,18.0098,17.9433,18.0024,117800.0
2005-06-27 13:50:00,24.38,24.4,24.37,24.4,80200.0,18.0024,18.0171,17.995,18.0171,80200.0
2005-06-27 13:55:00,24.4,24.43,24.39,24.41,88000.0,18.0171,18.0393,18.0098,18.0245,88000.0
2005-06-27 14:00:00,24.41,24.45,24.39,24.45,105600.0,18.0245,18.0541,18.0098,18.0541,105600.0
2005-06-27 14:05:00,24.45,24.5,24.45,24.48,86400.0,18.0541,18.091,18.0541,18.0762,86400.0
2005-06-27 14:10:00,24.48,24.48,24.45,24.46,109400.0,18.0762,18.0762,18.0541,18.0614,109400.0
2005-06-27 14:15:00,24.46,24.47,24.42,24.42,84600.0,18.0614,18.0688,18.0319,18.0319,84600.0
2005-06-27 14:20:00,24.42,24.42,24.39,24.41,65000.0,18.0319,18.0319,18.0098,18.0245,65000.0
2005-06-27 14:25:00,24.41,24.43,24.39,24.42,72200.0,18.0245,18.0393,18.0098,18.0319,72200.0
2005-06-27 14:30:00,24.42,24.48,24.4,24.48,79200.0,18.0319,18.0762,18.0171,18.0762,79200.0
2005-06-27 14:35:00,24.48,24.48,24.42,24.43,77800.0,18.0762,18.0762,18.0319,18.0393,77800.0
2005-06-27 14:40:00,24.43,24.47,24.43,24.46,76000.0,18.0393,18.0688,18.0393,18.0614,76000.0
2005-06-27 14:45:00,24.46,24.48,24.46,24.48,104000.0,18.0614,18.0762,18.0614,18.0762,104000.0
2005-06-27 14:50:00,24.48,24.5,24.47,24.5,157600.0,18.0762,18.091,18.0688,18.091,157600.0
2005-06-27 14:55:00,24.5,24.51,24.48,24.49,47400.0,18.091,18.0984,18.0762,18.0836,47400.0
2005-06-27 15:00:00,24.48,24.48,24.44,24.45,79400.0,18.0762,18.0762,18.0467,18.0541,79400.0
2005-06-27 15:05:00,24.45,24.51,24.45,24.51,143000.0,18.0541,18.0984,18.0541,18.0984,143000.0
2005-06-27 15:10:00,24.51,24.53,24.5,24.5,78000.0,18.0984,18.1131,18.091,18.091,78000.0
2005-06-27 15:15:00,24.5,24.53,24.5,24.5,102200.0,18.091,18.1131,18.091,18.091,102200.0
2005-06-27 15:20:00,24.5,24.53,24.49,24.5,135000.0,18.091,18.1131,18.0836,18.091,135000.0
2005-06-27 15:25:00,24.5,24.54,24.49,24.5,120200.0,18.091,18.1205,18.0836,18.091,120200.0
2005-06-27 15:30:00,24.5,24.53,24.5,24.52,119400.0,18.091,18.1131,18.091,18.1058,119400.0
2005-06-27 15:35:00,24.52,24.53,24.5,24.53,67400.0,18.1058,18.1131,18.091,18.1131,67400.0
2005-06-27 15:40:00,24.53,24.55,24.5,24.5,200600.0,18.1131,18.1279,18.091,18.091,200600.0
2005-06-27 15:45:00,24.5,24.5,24.48,24.48,141400.0,18.091,18.091,18.0762,18.0762,141400.0
2005-06-27 15:50:00,24.48,24.5,24.48,24.5,174600.0,18.0762,18.091,18.0762,18.091,174600.0
2005-06-27 15:55:00,24.5,24.5,24.46,24.5,201200.0,18.091,18.091,18.0614,18.091,201200.0
2005-06-28 09:30:00,24.42,24.42,24.3,24.3,312200.0,18.0319,18.0319,17.9433,17.9433,312200.0
2005-06-28 09:35:00,24.3,24.31,24.18,24.22,247600.0,17.9433,17.9507,17.8547,17.8842,247600.0
2005-06-28 09:40:00,24.23,24.42,24.15,24.16,180600.0,17.8916,18.0319,17.8325,17.8399,180600.0
2005-06-28 09:45:00,24.15,24.16,24.09,24.11,399400.0,17.8325,17.8399,17.7882,17.803,399400.0
2005-06-28 09:50:00,24.11,24.18,24.1,24.12,275400.0,17.803,17.8547,17.7956,17.8104,275400.0
2005-06-28 09:55:00,24.11,24.18,24.11,24.18,125200.0,17.803,17.8547,17.803,17.8547,125200.0
2005-06-28 10:00:00,24.18,24.21,24.14,24.17,127400.0,17.8547,17.8768,17.8252,17.8473,127400.0
2005-06-28 10:05:00,24.17,24.18,24.14,24.17,93600.0,17.8473,17.8547,17.8252,17.8473,93600.0
2005-06-28 10:10:00,24.16,24.18,24.15,24.17,167400.0,17.8399,17.8547,17.8325,17.8473,167400.0
2005-06-28 10:15:00,24.16,24.25,24.16,24.24,238000.0,17.8399,17.9064,17.8399,17.899,238000.0
2005-06-28 10:20:00,24.25,24.25,24.21,24.21,117200.0,17.9064,17.9064,17.8768,17.8768,117200.0
2005-06-28 10:25:00,24.2,24.21,24.15,24.18,139800.0,17.8695,17.8768,17.8325,17.8547,139800.0
2005-06-28 10:30:00,24.17,24.18,24.12,24.16,73800.0,17.8473,17.8547,17.8104,17.8399,73800.0
2005-06-28 10:35:00,24.17,24.19,24.16,24.17,66600.0,17.8473,17.8621,17.8399,17.8473,66600.0
2005-06-28 10:40:00,24.16,24.18,24.16,24.18,72600.0,17.8399,17.8547,17.8399,17.8547,72600.0
2005-06-28 10:45:00,24.18,24.24,24.17,24.21,90600.0,17.8547,17.899,17.8473,17.8768,90600.0
2005-06-28 10:50:00,24.21,24.25,24.21,24.25,117600.0,17.8768,17.9064,17.8768,17.9064,117600.0
2005-06-28 10:55:00,24.23,24.25,24.23,24.23,146600.0,17.8916,17.9064,17.8916,17.8916,146600.0
2005-06-28 11:00:00,24.23,24.29,24.22,24.24,109000.0,17.8916,17.9359,17.8842,17.899,109000.0
2005-06-28 11:05:00,24.24,24.28,24.2,24.23,121200.0,17.899,17.9285,17.8695,17.8916,121200.0
2005-06-28 11:10:00,24.23,24.24,24.22,24.24,55200.0,17.8916,17.899,17.8842,17.899,55200.0
2005-06-28 11:15:00,24.24,24.24,24.2,24.22,78200.0,17.899,17.899,17.8695,17.8842,78200.0
2005-06-28 11:20:00,24.21,24.23,24.21,24.23,39400.0,17.8768,17.8916,17.8768,17.8916,39400.0
2005-06-28 11:25:00,24.23,24.25,24.22,24.22,52000.0,17.8916,17.9064,17.8842,17.8842,52000.0
2005-06-28 11:30:00,24.22,24.32,24.21,24.27,162800.0,17.8842,17.9581,17.8768,17.9212,162800.0
2005-06-28 11:35:00,24.27,24.31,24.25,24.27,88000.0,17.9212,17.9507,17.9064,17.9212,88000.0
2005-06-28 11:40:00,24.26,24.28,24.24,24.24,58800.0,17.9138,17.9285,17.899,17.899,58800.0
2005-06-28 11:45:00,24.24,24.24,24.18,24.22,82800.0,17.899,17.899,17.8547,17.8842,82800.0
2005-06-28 11:50:00,24.21,24.22,24.17,24.19,63200.0,17.8768,17.8842,17.8473,17.8621,63200.0
2005-06-28 11:55:00,24.18,24.2,24.17,24.19,48600.0,17.8547,17.8695,17.8473,17.8621,48600.0
2005-06-28 12:00:00,24.2,24.22,24.19,24.2,46800.0,17.8695,17.8842,17.8621,17.8695,46800.0
2005-06-28 12:05:00,24.18,24.22,24.18,24.22,49400.0,17.8547,17.8842,17.8547,17.8842,49400.0
2005-06-28 12:10:00,24.22,24.29,24.22,24.29,152400.0,17.8842,17.9359,17.8842,17.9359,152400.0
2005-06-28 12:15:00,24.29,24.3,24.28,24.29,96200.0,17.9359,17.9433,17.9285,17.9359,96200.0
2005-06-28 12:20:00,24.29,24.29,24.27,24.28,55400.0,17.9359,17.9359,17.9212,17.9285,55400.0
2005-06-28 12:25:00,24.28,24.29,24.28,24.29,25800.0,17.9285,17.9359,17.9285,17.9359,25800.0
2005-06-28 12:30:00,24.28,24.29,24.27,24.28,81600.0,17.9285,17.9359,17.9212,17.9285,81600.0
2005-06-28 12:35:00,24.28,24.29,24.27,24.27,31600.0,17.9285,17.9359,17.9212,17.9212,31600.0
2005-06-28 12:40:00,24.27,24.28,24.27,24.28,27200.0,17.9212,17.9285,17.9212,17.9285,27200.0
2005-06-28 12:45:00,24.28,24.31,24.27,24.29,61200.0,17.9285,17.9507,17.9212,17.9359,61200.0
2005-06-28 12:50:00,24.28,24.28,24.27,24.27,27600.0,17.9285,17.9285,17.9212,17.9212,27600.0
2005-06-28 12:55:00,24.27,24.28,24.27,24.28,61400.0,17.9212,17.9285,17.9212,17.9285,61400.0
2005-06-28 13:00:00,24.27,24.28,24.25,24.27,108000.0,17.9212,17.9285,17.9064,17.9212,108000.0
2005-06-28 13:05:00,24.28,24.29,24.25,24.25,211400.0,17.9285,17.9359,17.9064,17.9064,211400.0
2005-06-28 13:10:00,24.25,24.28,24.18,24.18,144600.0,17.9064,17.9285,17.8547,17.8547,144600.0
2005-06-28 13:15:00,24.18,24.18,24.12,24.15,171600.0,17.8547,17.8547,17.8104,17.8325,171600.0
2005-06-28 13:20:00,24.15,24.17,24.15,24.16,33600.0,17.8325,17.8473,17.8325,17.8399,33600.0
2005-06-28 13:25:00,24.16,24.16,24.11,24.11,87400.0,17.8399,17.8399,17.803,17.803,87400.0
2005-06-28 13:30:00,24.11,24.17,24.11,24.15,76200.0,17.803,17.8473,17.803,17.8325,76200.0
2005-06-28 13:35:00,24.14,24.15,24.13,24.14,53600.0,17.8252,17.8325,17.8178,17.8252,53600.0
2005-06-28 13:40:00,24.13,24.15,24.09,24.09,104800.0,17.8178,17.8325,17.7882,17.7882,104800.0
2005-06-28 13:45:00,24.09,24.11,24.05,24.11,128200.0,17.7882,17.803,17.7587,17.803,128200.0
2005-06-28 13:50:00,24.11,24.11,24.03,24.03,115400.0,17.803,17.803,17.7439,17.7439,115400.0
2005-06-28 13:55:00,24.03,24.03,24.0,24.01,106200.0,17.7439,17.7439,17.7218,17.7292,106200.0
2005-06-28 14:00:00,24.01,24.02,23.95,23.95,129400.0,17.7292,17.7365,17.6849,17.6849,129400.0
2005-06-28 14:05:00,23.95,23.98,23.91,23.92,168200.0,17.6849,17.707,17.6553,17.6627,168200.0
2005-06-28 14:10:00,23.92,23.98,23.91,23.98,226200.0,17.6627,17.707,17.6553,17.707,226200.0
2005-06-28 14:15:00,23.98,24.02,23.98,24.0,105000.0,17.707,17.7365,17.707,17.7218,105000.0
2005-06-28 14:20:00,24.0,24.0,23.98,23.98,63400.0,17.7218,17.7218,17.707,17.707,63400.0
2005-06-28 14:25:00,23.98,23.98,23.93,23.96,100200.0,17.707,17.707,17.6701,17.6922,100200.0
2005-06-28 14:30:00,23.96,24.0,23.96,23.99,55200.0,17.6922,17.7218,17.6922,17.7144,55200.0
2005-06-28 14:35:00,23.99,24.02,23.99,24.0,98000.0,17.7144,17.7365,17.7144,17.7218,98000.0
2005-06-28 14:40:00,24.0,24.01,23.97,24.01,122800.0,17.7218,17.7292,17.6996,17.7292,122800.0
2005-06-28 14:45:00,24.02,24.03,24.0,24.0,90000.0,17.7365,17.7439,17.7218,17.7218,90000.0
2005-06-28 14:50:00,24.0,24.03,24.0,24.02,70800.0,17.7218,17.7439,17.7218,17.7365,70800.0
2005-06-28 14:55:00,24.03,24.03,23.96,23.97,91600.0,17.7439,17.7439,17.6922,17.6996,91600.0
2005-06-28 15:00:00,23.97,24.0,23.94,23.94,77800.0,17.6996,17.7218,17.6775,17.6775,77800.0
2005-06-28 15:05:00,23.95,23.95,23.93,23.94,89800.0,17.6849,17.6849,17.6701,17.6775,89800.0
2005-06-28 15:10:00,23.94,23.95,23.91,23.95,120600.0,17.6775,17.6849,17.6553,17.6849,120600.0
2005-06-28 15:15:00,23.95,23.96,23.94,23.95,42600.0,17.6849,17.6922,17.6775,17.6849,42600.0
2005-06-28 15:20:00,23.95,23.96,23.91,23.91,99800.0,17.6849,17.6922,17.6553,17.6553,99800.0
2005-06-28 15:25:00,23.91,23.93,23.9,23.93,65200.0,17.6553,17.6701,17.6479,17.6701,65200.0
2005-06-28 15:30:00,23.93,23.96,23.93,23.95,115800.0,17.6701,17.6922,17.6701,17.6849,115800.0
2005-06-28 15:35:00,23.95,23.95,23.92,23.93,123200.0,17.6849,17.6849,17.6627,17.6701,123200.0
2005-06-28 15:40:00,23.93,23.94,23.89,23.93,151800.0,17.6701,17.6775,17.6406,17.6701,151800.0
2005-06-28 15:45:00,23.93,23.96,23.88,23.88,291800.0,17.6701,17.6922,17.6332,17.6332,291800.0
2005-06-28 15:50:00,23.89,23.91,23.88,23.89,205200.0,17.6406,17.6553,17.6332,17.6406,205200.0
2005-06-28 15:55:00,23.89,23.96,23.88,23.94,251400.0,17.6406,17.6922,17.6332,17.6775,251400.0
2005-06-29 09:30:00,23.98,23.98,23.88,23.92,312400.0,17.707,17.707,17.6332,17.6627,312400.0
2005-06-29 09:35:00,23.92,24.07,23.9,24.06,189400.0,17.6627,17.7735,17.6479,17.7661,189400.0
2005-06-29 09:40:00,24.03,24.23,24.0,24.18,190800.0,17.7439,17.8916,17.7218,17.8547,190800.0
2005-06-29 09:45:00,24.18,24.19,24.11,24.12,193000.0,17.8547,17.8621,17.803,17.8104,193000.0
2005-06-29 09:50:00,24.11,24.2,24.11,24.14,165600.0,17.803,17.8695,17.803,17.8252,165600.0
2005-06-29 09:55:00,24.14,24.18,24.08,24.18,113600.0,17.8252,17.8547,17.7809,17.8547,113600.0
2005-06-29 10:00:00,24.19,24.33,24.19,24.24,174400.0,17.8621,17.9655,17.8621,17.899,174400.0
2005-06-29 10:05:00,24.23,24.28,24.21,24.23,137200.0,17.8916,17.9285,17.8768,17.8916,137200.0
2005-06-29 10:10:00,24.22,24.23,24.18,24.18,133600.0,17.8842,17.8916,17.8547,17.8547,133600.0
2005-06-29 10:15:00,24.18,24.19,24.17,24.18,275200.0,17.8547,17.8621,17.8473,17.8547,275200.0
2005-06-29 10:20:00,24.17,24.21,24.15,24.21,93800.0,17.8473,17.8768,17.8325,17.8768,93800.0
2005-06-29 10:25:00,24.21,24.22,24.14,24.17,93000.0,17.8768,17.8842,17.8252,17.8473,93000.0
2005-06-29 10:30:00,24.13,24.13,23.85,23.86,464000.0,17.8178,17.8178,17.611,17.6184,464000.0
2005-06-29 10:35:00,23.86,23.94,23.81,23.86,205000.0,17.6184,17.6775,17.5815,17.6184,205000.0
2005-06-29 10:40:00,23.86,23.91,23.81,23.82,157200.0,17.6184,17.6553,17.5815,17.5889,157200.0
2005-06-29 10:45:00,23.82,23.95,23.82,23.95,178400.0,17.5889,17.6849,17.5889,17.6849,178400.0
2005-06-29 10:50:00,23.95,24.05,23.93,24.04,193400.0,17.6849,17.7587,17.6701,17.7513,193400.0
2005-06-29 10:55:00,24.04,24.11,24.0,24.09,237400.0,17.7513,17.803,17.7218,17.7882,237400.0
2005-06-29 11:00:00,24.09,24.16,24.09,24.15,184200.0,17.7882,17.8399,17.7882,17.8325,184200.0
2005-06-29 11:05:00,24.14,24.16,24.05,24.06,87000.0,17.8252,17.8399,17.7587,17.7661,87000.0
2005-06-29 11:10:00,24.06,24.06,24.04,24.04,46400.0,17.7661,17.7661,17.7513,17.7513,46400.0
2005-06-29 11:15:00,24.04,24.04,24.0,24.0,52400.0,17.7513,17.7513,17.7218,17.7218,52400.0
2005-06-29 11:20:00,24.0,24.05,23.98,24.04,92200.0,17.7218,17.7587,17.707,17.7513,92200.0
2005-06-29 11:25:00,24.03,24.03,24.0,24.02,196600.0,17.7439,17.7439,17.7218,17.7365,196600.0
2005-06-29 11:30:00,24.03,24.05,24.0,24.0,64000.0,17.7439,17.7587,17.7218,17.7218,64000.0
2005-06-29 11:35:00,24.0,24.05,23.96,24.05,82200.0,17.7218,17.7587,17.6922,17.7587,82200.0
2005-06-29 11:40:00,24.05,24.05,24.03,24.05,48400.0,17.7587,17.7587,17.7439,17.7587,48400.0
2005-06-29 11:45:00,24.05,24.06,23.96,23.96,80400.0,17.7587,17.7661,17.6922,17.6922,80400.0
2005-06-29 11:50:00,23.95,24.01,23.93,23.99,63600.0,17.6849,17.7292,17.6701,17.7144,63600.0
2005-06-29 11:55:00,23.98,23.98,23.96,23.98,85800.0,17.707,17.707,17.6922,17.707,85800.0
2005-06-29 12:00:00,23.98,24.01,23.95,23.95,47000.0,17.707,17.7292,17.6849,17.6849,47000.0
2005-06-29 12:05:00,23.94,23.95,23.93,23.95,37600.0,17.6775,17.6849,17.6701,17.6849,37600.0
2005-06-29 12:10:00,23.95,24.0,23.94,24.0,44400.0,17.6849,17.7218,17.6775,17.7218,44400.0
2005-06-29 12:15:00,24.0,24.03,24.0,24.02,35600.0,17.7218,17.7439,17.7218,17.7365,35600.0
2005-06-29 12:20:00,24.02,24.03,24.02,24.02,25000.0,17.7365,17.7439,17.7365,17.7365,25000.0
2005-06-29 12:25:00,24.03,24.06,24.02,24.06,83600.0,17.7439,17.7661,17.7365,17.7661,83600.0
2005-06-29 12:30:00,24.06,24.11,24.06,24.11,48200.0,17.7661,17.803,17.7661,17.803,48200.0
2005-06-29 12:35:00,24.1,24.11,24.1,24.1,23000.0,17.7956,17.803,17.7956,17.7956,23000.0
2005-06-29 12:40:00,24.09,24.1,24.02,24.1,76200.0,17.7882,17.7956,17.7365,17.7956,76200.0
2005-06-29 12:45:00,24.1,24.11,24.09,24.11,81800.0,17.7956,17.803,17.7882,17.803,81800.0
2005-06-29 12:50:00,24.11,24.13,24.1,24.11,29400.0,17.803,17.8178,17.7956,17.803,29400.0
2005-06-29 12:55:00,24.11,24.13,24.08,24.11,39200.0,17.803,17.8178,17.7809,17.803,39200.0
2005-06-29 13:00:00,24.11,24.13,24.11,24.12,77400.0,17.803,17.8178,17.803,17.8104,77400.0
2005-06-29 13:05:00,24.13,24.13,24.1,24.11,61600.0,17.8178,17.8178,17.7956,17.803,61600.0
2005-06-29 13:10:00,24.1,24.12,24.1,24.12,39600.0,17.7956,17.8104,17.7956,17.8104,39600.0
2005-06-29 13:15:00,24.12,24.13,24.11,24.13,76000.0,17.8104,17.8178,17.803,17.8178,76000.0
2005-06-29 13:20:00,24.13,24.13,24.11,24.13,56400.0,17.8178,17.8178,17.803,17.8178,56400.0
2005-06-29 13:25:00,24.13,24.13,24.13,24.13,58000.0,17.8178,17.8178,17.8178,17.8178,58000.0
2005-06-29 13:30:00,24.14,24.15,24.14,24.14,52000.0,17.8252,17.8325,17.8252,17.8252,52000.0
2005-06-29 13:35:00,24.14,24.14,24.07,24.07,74000.0,17.8252,17.8252,17.7735,17.7735,74000.0
2005-06-29 13:40:00,24.07,24.09,24.06,24.07,57400.0,17.7735,17.7882,17.7661,17.7735,57400.0
2005-06-29 13:45:00,24.07,24.07,24.0,24.01,150800.0,17.7735,17.7735,17.7218,17.7292,150800.0
2005-06-29 13:50:00,24.01,24.03,24.0,24.02,82200.0,17.7292,17.7439,17.7218,17.7365,82200.0
2005-06-29 13:55:00,24.02,24.07,24.02,24.07,42400.0,17.7365,17.7735,17.7365,17.7735,42400.0
2005-06-29 14:00:00,24.08,24.08,24.06,24.06,58200.0,17.7809,17.7809,17.7661,17.7661,58200.0
2005-06-29 14:05:00,24.06,24.09,24.05,24.06,44400.0,17.7661,17.7882,17.7587,17.7661,44400.0
2005-06-29 14:10:00,24.05,24.08,24.05,24.07,29000.0,17.7587,17.7809,17.7587,17.7735,29000.0
2005-06-29 14:15:00,24.07,24.08,24.04,24.04,33000.0,17.7735,17.7809,17.7513,17.7513,33000.0
2005-06-29 14:20:00,24.05,24.05,24.02,24.04,27600.0,17.7587,17.7587,17.7365,17.7513,27600.0
2005-06-29 14:25:00,24.04,24.06,24.04,24.04,33600.0,17.7513,17.7661,17.7513,17.7513,33600.0
2005-06-29 14:30:00,24.04,24.08,24.03,24.07,40400.0,17.7513,17.7809,17.7439,17.7735,40400.0
2005-06-29 14:35:00,24.07,24.08,24.06,24.06,18200.0,17.7735,17.7809,17.7661,17.7661,18200.0
2005-06-29 14:40:00,24.07,24.09,24.06,24.09,48600.0,17.7735,17.7882,17.7661,17.7882,48600.0
2005-06-29 14:45:00,24.09,24.1,24.0,24.0,272400.0,17.7882,17.7956,17.7218,17.7218,272400.0
2005-06-29 14:50:00,24.01,24.03,24.0,24.0,39200.0,17.7292,17.7439,17.7218,17.7218,39200.0
2005-06-29 14:55:00,24.0,24.0,23.95,23.96,84600.0,17.7218,17.7218,17.6849,17.6922,84600.0
2005-06-29 15:00:00,23.96,23.96,23.93,23.94,77800.0,17.6922,17.6922,17.6701,17.6775,77800.0
2005-06-29 15:05:00,23.93,23.95,23.93,23.95,67600.0,17.6701,17.6849,17.6701,17.6849,67600.0
2005-06-29 15:10:00,23.95,23.96,23.94,23.96,49600.0,17.6849,17.6922,17.6775,17.6922,49600.0
2005-06-29 15:15:00,23.96,23.98,23.96,23.98,42600.0,17.6922,17.707,17.6922,17.707,42600.0
2005-06-29 15:20:00,23.98,23.98,23.95,23.95,51200.0,17.707,17.707,17.6849,17.6849,51200.0
2005-06-29 15:25:00,23.95,23.95,23.93,23.93,92400.0,17.6849,17.6849,17.6701,17.6701,92400.0
2005-06-29 15:30:00,23.93,23.95,23.93,23.93,82600.0,17.6701,17.6849,17.6701,17.6701,82600.0
2005-06-29 15:35:00,23.93,23.95,23.93,23.94,86200.0,17.6701,17.6849,17.6701,17.6775,86200.0
2005-06-29 15:40:00,23.93,23.94,23.91,23.93,131400.0,17.6701,17.6775,17.6553,17.6701,131400.0
2005-06-29 15:45:00,23.93,23.93,23.92,23.93,180200.0,17.6701,17.6701,17.6627,17.6701,180200.0
2005-06-29 15:50:00,23.92,23.99,23.92,23.98,152800.0,17.6627,17.7144,17.6627,17.707,152800.0
2005-06-29 15:55:00,23.98,23.99,23.96,23.96,233800.0,17.707,17.7144,17.6922,17.6922,233800.0
2005-06-30 09:30:00,23.8,23.95,23.75,23.95,199600.0,17.5741,17.6849,17.5372,17.6849,199600.0
2005-06-30 09:35:00,23.95,24.05,23.95,24.05,111600.0,17.6849,17.7587,17.6849,17.7587,111600.0
2005-06-30 09:40:00,24.05,24.06,23.97,24.0,98800.0,17.7587,17.7661,17.6996,17.7218,98800.0
2005-06-30 09:45:00,23.99,24.06,23.95,24.06,82600.0,17.7144,17.7661,17.6849,17.7661,82600.0
2005-06-30 09:50:00,24.06,24.1,24.02,24.06,74000.0,17.7661,17.7956,17.7365,17.7661,74000.0
2005-06-30 09:55:00,24.06,24.08,24.02,24.07,117800.0,17.7661,17.7809,17.7365,17.7735,117800.0
2005-06-30 10:00:00,24.08,24.08,24.02,24.05,79000.0,17.7809,17.7809,17.7365,17.7587,79000.0
2005-06-30 10:05:00,24.06,24.09,24.02,24.07,86600.0,17.7661,17.7882,17.7365,17.7735,86600.0
2005-06-30 10:10:00,24.08,24.17,24.08,24.16,71600.0,17.7809,17.8473,17.7809,17.8399,71600.0
2005-06-30 10:15:00,24.17,24.22,24.17,24.21,67800.0,17.8473,17.8842,17.8473,17.8768,67800.0
2005-06-30 10:20:00,24.21,24.21,24.13,24.13,75200.0,17.8768,17.8768,17.8178,17.8178,75200.0
2005-06-30 10:25:00,24.14,24.14,24.09,24.11,93400.0,17.8252,17.8252,17.7882,17.803,93400.0
2005-06-30 10:30:00,24.11,24.12,24.02,24.02,202200.0,17.803,17.8104,17.7365,17.7365,202200.0
2005-06-30 10:35:00,24.03,24.09,23.97,24.0,134600.0,17.7439,17.7882,17.6996,17.7218,134600.0
2005-06-30 10:40:00,24.0,24.03,23.99,23.99,126400.0,17.7218,17.7439,17.7144,17.7144,126400.0
2005-06-30 10:45:00,24.0,24.0,23.95,23.97,76400.0,17.7218,17.7218,17.6849,17.6996,76400.0
2005-06-30 10:50:00,23.96,23.97,23.88,23.91,172800.0,17.6922,17.6996,17.6332,17.6553,172800.0
2005-06-30 10:55:00,23.9,23.91,23.83,23.85,85000.0,17.6479,17.6553,17.5963,17.611,85000.0
2005-06-30 11:00:00,23.85,23.91,23.85,23.9,81600.0,17.611,17.6553,17.611,17.6479,81600.0
2005-06-30 11:05:00,23.9,23.96,23.9,23.9,92800.0,17.6479,17.6922,17.6479,17.6479,92800.0
2005-06-30 11:10:00,23.9,23.96,23.88,23.96,69000.0,17.6479,17.6922,17.6332,17.6922,69000.0
2005-06-30 11:15:00,23.96,23.97,23.94,23.95,50400.0,17.6922,17.6996,17.6775,17.6849,50400.0
2005-06-30 11:20:00,23.96,24.03,23.96,24.03,130400.0,17.6922,17.7439,17.6922,17.7439,130400.0
2005-06-30 11:25:00,24.03,24.11,24.0,24.11,121200.0,17.7439,17.803,17.7218,17.803,121200.0
2005-06-30 11:30:00,24.11,24.11,24.06,24.11,84400.0,17.803,17.803,17.7661,17.803,84400.0
2005-06-30 11:35:00,24.11,24.15,24.11,24.15,155200.0,17.803,17.8325,17.803,17.8325,155200.0
2005-06-30 11:40:00,24.15,24.16,24.13,24.15,156200.0,17.8325,17.8399,17.8178,17.8325,156200.0
2005-06-30 11:45:00,24.15,24.16,24.11,24.13,111000.0,17.8325,17.8399,17.803,17.8178,111000.0
2005-06-30 11:50:00,24.12,24.25,24.12,24.25,190200.0,17.8104,17.9064,17.8104,17.9064,190200.0
2005-06-30 11:55:00,24.25,24.35,24.25,24.29,111400.0,17.9064,17.9802,17.9064,17.9359,111400.0
2005-06-30 12:00:00,24.28,24.36,24.28,24.34,90200.0,17.9285,17.9876,17.9285,17.9728,90200.0
2005-06-30 12:05:00,24.36,24.4,24.31,24.32,216200.0,17.9876,18.0171,17.9507,17.9581,216200.0
2005-06-30 12:10:00,24.31,24.33,24.25,24.25,73600.0,17.9507,17.9655,17.9064,17.9064,73600.0
2005-06-30 12:15:00,24.25,24.25,24.18,24.23,143000.0,17.9064,17.9064,17.8547,17.8916,143000.0
2005-06-30 12:20:00,24.24,24.25,24.23,24.24,53600.0,17.899,17.9064,17.8916,17.899,53600.0
2005-06-30 12:25:00,24.24,24.25,24.19,24.23,86000.0,17.899,17.9064,17.8621,17.8916,86000.0
2005-06-30 12:30:00,24.23,24.23,24.19,24.22,117000.0,17.8916,17.8916,17.8621,17.8842,117000.0
2005-06-30 12:35:00,24.21,24.22,24.18,24.2,67600.0,17.8768,17.8842,17.8547,17.8695,67600.0
2005-06-30 12:40:00,24.2,24.2,24.2,24.2,37800.0,17.8695,17.8695,17.8695,17.8695,37800.0
2005-06-30 12:45:00,24.2,24.2,24.18,24.18,39400.0,17.8695,17.8695,17.8547,17.8547,39400.0
2005-06-30 12:50:00,24.18,24.19,24.13,24.14,89400.0,17.8547,17.8621,17.8178,17.8252,89400.0
2005-06-30 12:55:00,24.14,24.15,24.11,24.15,218200.0,17.8252,17.8325,17.803,17.8325,218200.0
2005-06-30 13:00:00,24.15,24.15,24.08,24.08,1954600.0,17.8325,17.8325,17.7809,17.7809,1954600.0
2005-06-30 13:05:00,24.08,24.11,24.07,24.1,1966600.0,17.7809,17.803,17.7735,17.7956,1966600.0
2005-06-30 13:10:00,24.1,24.11,24.09,24.09,24600.0,17.7956,17.803,17.7882,17.7882,24600.0
2005-06-30 13:15:00,24.09,24.09,24.05,24.07,91400.0,17.7882,17.7882,17.7587,17.7735,91400.0
2005-06-30 13:20:00,24.07,24.11,24.05,24.05,41800.0,17.7735,17.803,17.7587,17.7587,41800.0
2005-06-30 13:25:00,24.05,24.06,24.01,24.01,56000.0,17.7587,17.7661,17.7292,17.7292,56000.0
2005-06-30 13:30:00,24.01,24.02,24.0,24.0,81400.0,17.7292,17.7365,17.7218,17.7218,81400.0
2005-06-30 13:35:00,24.0,24.0,23.98,23.99,49800.0,17.7218,17.7218,17.707,17.7144,49800.0
2005-06-30 13:40:00,23.98,24.02,23.93,23.94,83800.0,17.707,17.7365,17.6701,17.6775,83800.0
2005-06-30 13:45:00,23.94,23.94,23.9,23.92,54400.0,17.6775,17.6775,17.6479,17.6627,54400.0
2005-06-30 13:50:00,23.91,23.93,23.91,23.92,57800.0,17.6553,17.6701,17.6553,17.6627,57800.0
2005-06-30 13:55:00,23.92,23.92,23.86,23.86,155400.0,17.6627,17.6627,17.6184,17.6184,155400.0
2005-06-30 14:00:00,23.86,23.91,23.83,23.9,126200.0,17.6184,17.6553,17.5963,17.6479,126200.0
2005-06-30 14:05:00,23.89,23.92,23.85,23.89,82200.0,17.6406,17.6627,17.611,17.6406,82200.0
2005-06-30 14:10:00,23.9,23.96,23.89,23.96,54000.0,17.6479,17.6922,17.6406,17.6922,54000.0
2005-06-30 14:15:00,23.96,23.99,23.85,23.99,98600.0,17.6922,17.7144,17.611,17.7144,98600.0
2005-06-30 14:20:00,23.98,23.99,23.84,23.95,136800.0,17.707,17.7144,17.6036,17.6849,136800.0
2005-06-30 14:25:00,23.93,23.97,23.9,23.96,105200.0,17.6701,17.6996,17.6479,17.6922,105200.0
2005-06-30 14:30:00,23.95,23.98,23.92,23.93,70000.0,17.6849,17.707,17.6627,17.6701,70000.0
2005-06-30 14:35:00,23.92,23.96,23.91,23.91,66400.0,17.6627,17.6922,17.6553,17.6553,66400.0
2005-06-30 14:40:00,23.92,23.95,23.9,23.93,66000.0,17.6627,17.6849,17.6479,17.6701,66000.0
2005-06-30 14:45:00,23.93,23.99,23.93,23.97,56800.0,17.6701,17.7144,17.6701,17.6996,56800.0
2005-06-30 14:50:00,23.97,24.0,23.95,23.98,55000.0,17.6996,17.7218,17.6849,17.707,55000.0
2005-06-30 14:55:00,23.99,24.05,23.99,24.0,97000.0,17.7144,17.7587,17.7144,17.7218,97000.0
2005-06-30 15:00:00,24.0,24.0,23.97,23.98,92400.0,17.7218,17.7218,17.6996,17.707,92400.0
2005-06-30 15:05:00,23.97,23.98,23.95,23.96,51800.0,17.6996,17.707,17.6849,17.6922,51800.0
2005-06-30 15:10:00,23.97,23.99,23.93,23.98,153800.0,17.6996,17.7144,17.6701,17.707,153800.0
2005-06-30 15:15:00,23.99,24.08,23.98,24.07,174200.0,17.7144,17.7809,17.707,17.7735,174200.0
2005-06-30 15:20:00,24.07,24.07,24.01,24.01,115800.0,17.7735,17.7735,17.7292,17.7292,115800.0
2005-06-30 15:25:00,24.01,24.04,24.0,24.03,69600.0,17.7292,17.7513,17.7218,17.7439,69600.0
2005-06-30 15:30:00,24.03,24.03,24.0,24.02,59200.0,17.7439,17.7439,17.7218,17.7365,59200.0
2005-06-30 15:35:00,24.02,24.03,23.99,24.0,76600.0,17.7365,17.7439,17.7144,17.7218,76600.0
2005-06-30 15:40:00,24.0,24.0,23.96,23.97,101800.0,17.7218,17.7218,17.6922,17.6996,101800.0
2005-06-30 15:45:00,23.97,23.98,23.91,23.95,197400.0,17.6996,17.707,17.6553,17.6849,197400.0
2005-06-30 15:50:00,23.93,23.93,23.9,23.91,116400.0,17.6701,17.6701,17.6479,17.6553,116400.0
2005-06-30 15:55:00,23.91,23.92,23.89,23.91,210000.0,17.6553,17.6627,17.6406,17.6553,210000.0
2005-07-01 09:30:00,24.13,24.13,24.03,24.06,146400.0,17.8178,17.8178,17.7439,17.7661,146400.0
2005-07-01 09:35:00,24.07,24.12,24.04,24.11,118200.0,17.7735,17.8104,17.7513,17.803,118200.0
2005-07-01 09:40:00,24.11,24.16,24.09,24.14,137400.0,17.803,17.8399,17.7882,17.8252,137400.0
2005-07-01 09:45:00,24.14,24.15,24.06,24.08,98800.0,17.8252,17.8325,17.7661,17.7809,98800.0
2005-07-01 09:50:00,24.08,24.09,24.05,24.06,121200.0,17.7809,17.7882,17.7587,17.7661,121200.0
2005-07-01 09:55:00,24.06,24.06,23.97,23.98,119400.0,17.7661,17.7661,17.6996,17.707,119400.0
2005-07-01 10:00:00,23.94,24.04,23.94,24.03,130600.0,17.6775,17.7513,17.6775,17.7439,130600.0
2005-07-01 10:05:00,24.04,24.08,24.0,24.03,81200.0,17.7513,17.7809,17.7218,17.7439,81200.0
2005-07-01 10:10:00,24.04,24.04,23.92,23.94,125000.0,17.7513,17.7513,17.6627,17.6775,125000.0
2005-07-01 10:15:00,23.93,23.95,23.9,23.93,79200.0,17.6701,17.6849,17.6479,17.6701,79200.0
2005-07-01 10:20:00,23.93,23.97,23.89,23.96,81000.0,17.6701,17.6996,17.6406,17.6922,81000.0
2005-07-01 10:25:00,23.96,24.0,23.95,23.99,182200.0,17.6922,17.7218,17.6849,17.7144,182200.0
2005-07-01 10:30:00,23.99,24.03,23.99,24.02,108600.0,17.7144,17.7439,17.7144,17.7365,108600.0
2005-07-01 10:35:00,24.02,24.05,24.0,24.04,111200.0,17.7365,17.7587,17.7218,17.7513,111200.0
2005-07-01 10:40:00,24.05,24.08,24.04,24.05,93400.0,17.7587,17.7809,17.7513,17.7587,93400.0
2005-07-01 10:45:00,24.05,24.06,24.03,24.06,105200.0,17.7587,17.7661,17.7439,17.7661,105200.0
2005-07-01 10:50:00,24.06,24.11,24.03,24.11,121000.0,17.7661,17.803,17.7439,17.803,121000.0
2005-07-01 10:55:00,24.11,24.13,24.06,24.13,69400.0,17.803,17.8178,17.7661,17.8178,69400.0
2005-07-01 11:00:00,24.13,24.13,24.05,24.05,82000.0,17.8178,17.8178,17.7587,17.7587,82000.0
2005-07-01 11:05:00,24.05,24.11,24.04,24.09,84200.0,17.7587,17.803,17.7513,17.7882,84200.0
2005-07-01 11:10:00,24.08,24.13,24.08,24.11,66400.0,17.7809,17.8178,17.7809,17.803,66400.0
2005-07-01 11:15:00,24.11,24.11,24.06,24.07,48800.0,17.803,17.803,17.7661,17.7735,48800.0
2005-07-01 11:20:00,24.06,24.11,24.05,24.07,46600.0,17.7661,17.803,17.7587,17.7735,46600.0
2005-07-01 11:25:00,24.07,24.12,24.05,24.12,60000.0,17.7735,17.8104,17.7587,17.8104,60000.0
2005-07-01 11:30:00,24.11,24.12,24.05,24.07,46600.0,17.803,17.8104,17.7587,17.7735,46600.0
2005-07-01 11:35:00,24.07,24.07,24.0,24.02,46600.0,17.7735,17.7735,17.7218,17.7365,46600.0
2005-07-01 11:40:00,24.01,24.04,24.0,24.0,54600.0,17.7292,17.7513,17.7218,17.7218,54600.0
2005-07-01 11:45:00,24.0,24.05,24.0,24.04,37000.0,17.7218,17.7587,17.7218,17.7513,37000.0
2005-07-01 11:50:00,24.04,24.08,24.02,24.08,32600.0,17.7513,17.7809,17.7365,17.7809,32600.0
2005-07-01 11:55:00,24.08,24.1,24.06,24.09,108800.0,17.7809,17.7956,17.7661,17.7882,108800.0
2005-07-01 12:00:00,24.1,24.1,24.08,24.1,26200.0,17.7956,17.7956,17.7809,17.7956,26200.0
2005-07-01 12:05:00,24.1,24.11,24.06,24.1,43000.0,17.7956,17.803,17.7661,17.7956,43000.0
2005-07-01 12:10:00,24.11,24.12,24.09,24.09,26200.0,17.803,17.8104,17.7882,17.7882,26200.0
2005-07-01 12:15:00,24.09,24.1,24.04,24.05,26600.0,17.7882,17.7956,17.7513,17.7587,26600.0
2005-07-01 12:20:00,24.05,24.08,24.05,24.08,37800.0,17.7587,17.7809,17.7587,17.7809,37800.0
2005-07-01 12:25:00,24.07,24.08,24.03,24.03,45800.0,17.7735,17.7809,17.7439,17.7439,45800.0
2005-07-01 12:30:00,24.04,24.05,24.03,24.05,26400.0,17.7513,17.7587,17.7439,17.7587,26400.0
2005-07-01 12:35:00,24.05,24.05,24.04,24.05,27600.0,17.7587,17.7587,17.7513,17.7587,27600.0
2005-07-01 12:40:00,24.05,24.07,24.05,24.05,36800.0,17.7587,17.7735,17.7587,17.7587,36800.0
2005-07-01 12:45:00,24.05,24.06,24.03,24.04,24600.0,17.7587,17.7661,17.7439,17.7513,24600.0
2005-07-01 12:50:00,24.04,24.05,24.03,24.03,27600.0,17.7513,17.7587,17.7439,17.7439,27600.0
2005-07-01 12:55:00,24.03,24.07,24.03,24.05,57200.0,17.7439,17.7735,17.7439,17.7587,57200.0
2005-07-01 13:00:00,24.06,24.08,24.04,24.06,40200.0,17.7661,17.7809,17.7513,17.7661,40200.0
2005-07-01 13:05:00,24.07,24.07,24.0,24.0,51400.0,17.7735,17.7735,17.7218,17.7218,51400.0
2005-07-01 13:10:00,24.01,24.04,24.0,24.04,45800.0,17.7292,17.7513,17.7218,17.7513,45800.0
2005-07-01 13:15:00,24.03,24.06,24.03,24.04,81200.0,17.7439,17.7661,17.7439,17.7513,81200.0
2005-07-01 13:20:00,24.04,24.07,24.04,24.04,47600.0,17.7513,17.7735,17.7513,17.7513,47600.0
2005-07-01 13:25:00,24.04,24.05,24.02,24.03,29000.0,17.7513,17.7587,17.7365,17.7439,29000.0
2005-07-01 13:30:00,24.04,24.04,24.02,24.03,34000.0,17.7513,17.7513,17.7365,17.7439,34000.0
2005-07-01 13:35:00,24.03,24.08,24.03,24.08,32800.0,17.7439,17.7809,17.7439,17.7809,32800.0
2005-07-01 13:40:00,24.08,24.09,24.07,24.08,30600.0,17.7809,17.7882,17.7735,17.7809,30600.0
2005-07-01 13:45:00,24.08,24.12,24.07,24.09,51400.0,17.7809,17.8104,17.7735,17.7882,51400.0
2005-07-01 13:50:00,24.09,24.13,24.08,24.11,92400.0,17.7882,17.8178,17.7809,17.803,92400.0
2005-07-01 13:55:00,24.11,24.13,24.08,24.1,46200.0,17.803,17.8178,17.7809,17.7956,46200.0
2005-07-01 14:00:00,24.09,24.09,24.07,24.08,44400.0,17.7882,17.7882,17.7735,17.7809,44400.0
2005-07-01 14:05:00,24.07,24.08,24.05,24.08,23800.0,17.7735,17.7809,17.7587,17.7809,23800.0
2005-07-01 14:10:00,24.07,24.1,24.07,24.08,131800.0,17.7735,17.7956,17.7735,17.7809,131800.0
2005-07-01 14:15:00,24.08,24.08,24.06,24.08,64600.0,17.7809,17.7809,17.7661,17.7809,64600.0
2005-07-01 14:20:00,24.08,24.09,24.06,24.06,38000.0,17.7809,17.7882,17.7661,17.7661,38000.0
2005-07-01 14:25:00,24.05,24.08,24.04,24.06,37800.0,17.7587,17.7809,17.7513,17.7661,37800.0
2005-07-01 14:30:00,24.05,24.08,24.05,24.07,38000.0,17.7587,17.7809,17.7587,17.7735,38000.0
2005-07-01 14:35:00,24.08,24.1,24.08,24.1,31600.0,17.7809,17.7956,17.7809,17.7956,31600.0
2005-07-01 14:40:00,24.1,24.1,24.08,24.09,26800.0,17.7956,17.7956,17.7809,17.7882,26800.0
2005-07-01 14:45:00,24.09,24.09,24.09,24.09,55600.0,17.7882,17.7882,17.7882,17.7882,55600.0
2005-07-01 14:50:00,24.09,24.09,24.07,24.08,55000.0,17.7882,17.7882,17.7735,17.7809,55000.0
2005-07-01 14:55:00,24.07,24.08,24.06,24.08,131800.0,17.7735,17.7809,17.7661,17.7809,131800.0
2005-07-01 15:00:00,24.08,24.08,24.05,24.06,40400.0,17.7809,17.7809,17.7587,17.7661,40400.0
2005-07-01 15:05:00,24.06,24.09,24.06,24.07,45400.0,17.7661,17.7882,17.7661,17.7735,45400.0
2005-07-01 15:10:00,24.08,24.08,24.05,24.06,23600.0,17.7809,17.7809,17.7587,17.7661,23600.0
2005-07-01 15:15:00,24.06,24.07,24.05,24.06,30200.0,17.7661,17.7735,17.7587,17.7661,30200.0
2005-07-01 15:20:00,24.06,24.06,24.04,24.06,32000.0,17.7661,17.7661,17.7513,17.7661,32000.0
2005-07-01 15:25:00,24.05,24.06,24.04,24.04,14200.0,17.7587,17.7661,17.7513,17.7513,14200.0
2005-07-01 15:30:00,24.04,24.06,24.01,24.06,53400.0,17.7513,17.7661,17.7292,17.7661,53400.0
2005-07-01 15:35:00,24.06,24.06,24.0,24.02,46600.0,17.7661,17.7661,17.7218,17.7365,46600.0
2005-07-01 15:40:00,24.02,24.03,23.99,24.0,75200.0,17.7365,17.7439,17.7144,17.7218,75200.0
2005-07-01 15:45:00,24.0,24.04,23.99,24.02,88200.0,17.7218,17.7513,17.7144,17.7365,88200.0
2005-07-01 15:50:00,24.02,24.08,24.01,24.07,75800.0,17.7365,17.7809,17.7292,17.7735,75800.0
2005-07-01 15:55:00,24.07,24.09,24.05,24.08,111800.0,17.7735,17.7882,17.7587,17.7809,111800.0
2005-07-05 09:30:00,24.11,24.17,24.1,24.17,300200.0,17.803,17.8473,17.7956,17.8473,300200.0
2005-07-05 09:35:00,24.17,24.23,24.15,24.2,164200.0,17.8473,17.8916,17.8325,17.8695,164200.0
2005-07-05 09:40:00,24.21,24.21,24.09,24.1,136400.0,17.8768,17.8768,17.7882,17.7956,136400.0
2005-07-05 09:45:00,24.11,24.25,24.11,24.24,98400.0,17.803,17.9064,17.803,17.899,98400.0
2005-07-05 09:50:00,24.25,24.3,24.21,24.3,107600.0,17.9064,17.9433,17.8768,17.9433,107600.0
2005-07-05 09:55:00,24.31,24.4,24.3,24.34,140200.0,17.9507,18.0171,17.9433,17.9728,140200.0
2005-07-05 10:00:00,24.33,24.35,24.27,24.32,121800.0,17.9655,17.9802,17.9212,17.9581,121800.0
2005-07-05 10:05:00,24.31,24.36,24.29,24.31,101400.0,17.9507,17.9876,17.9359,17.9507,101400.0
2005-07-05 10:10:00,24.3,24.36,24.29,24.36,105600.0,17.9433,17.9876,17.9359,17.9876,105600.0
2005-07-05 10:15:00,24.37,24.4,24.28,24.28,106400.0,17.995,18.0171,17.9285,17.9285,106400.0
2005-07-05 10:20:00,24.29,24.35,24.29,24.32,74800.0,17.9359,17.9802,17.9359,17.9581,74800.0
2005-07-05 10:25:00,24.32,24.32,24.28,24.3,187800.0,17.9581,17.9581,17.9285,17.9433,187800.0
2005-07-05 10:30:00,24.3,24.38,24.3,24.33,75200.0,17.9433,18.0024,17.9433,17.9655,75200.0
2005-07-05 10:35:00,24.34,24.39,24.32,24.39,96200.0,17.9728,18.0098,17.9581,18.0098,96200.0
2005-07-05 10:40:00,24.38,24.43,24.36,24.43,130400.0,18.0024,18.0393,17.9876,18.0393,130400.0
2005-07-05 10:45:00,24.43,24.5,24.43,24.49,192000.0,18.0393,18.091,18.0393,18.0836,192000.0
2005-07-05 10:50:00,24.5,24.5,24.45,24.49,93600.0,18.091,18.091,18.0541,18.0836,93600.0
2005-07-05 10:55:00,24.49,24.5,24.48,24.48,272000.0,18.0836,18.091,18.0762,18.0762,272000.0
2005-07-05 11:00:00,24.49,24.5,24.49,24.5,127000.0,18.0836,18.091,18.0836,18.091,127000.0
2005-07-05 11:05:00,24.5,24.5,24.47,24.49,76000.0,18.091,18.091,18.0688,18.0836,76000.0
2005-07-05 11:10:00,24.5,24.53,24.48,24.52,110400.0,18.091,18.1131,18.0762,18.1058,110400.0
2005-07-05 11:15:00,24.53,24.53,24.48,24.51,106800.0,18.1131,18.1131,18.0762,18.0984,106800.0
2005-07-05 11:20:00,24.51,24.51,24.45,24.48,94000.0,18.0984,18.0984,18.0541,18.0762,94000.0
2005-07-05 11:25:00,24.48,24.53,24.47,24.53,128600.0,18.0762,18.1131,18.0688,18.1131,128600.0
2005-07-05 11:30:00,24.54,24.56,24.52,24.53,73600.0,18.1205,18.1353,18.1058,18.1131,73600.0
2005-07-05 11:35:00,24.53,24.53,24.46,24.46,58800.0,18.1131,18.1131,18.0614,18.0614,58800.0
2005-07-05 11:40:00,24.46,24.51,24.46,24.49,66800.0,18.0614,18.0984,18.0614,18.0836,66800.0
2005-07-05 11:45:00,24.49,24.52,24.48,24.49,88400.0,18.0836,18.1058,18.0762,18.0836,88400.0
2005-07-05 11:50:00,24.49,24.5,24.48,24.5,38800.0,18.0836,18.091,18.0762,18.091,38800.0
2005-07-05 11:55:00,24.5,24.5,24.48,24.48,38400.0,18.091,18.091,18.0762,18.0762,38400.0
2005-07-05 12:00:00,24.49,24.5,24.49,24.49,28000.0,18.0836,18.091,18.0836,18.0836,28000.0
2005-07-05 12:05:00,24.49,24.49,24.47,24.48,68600.0,18.0836,18.0836,18.0688,18.0762,68600.0
2005-07-05 12:10:00,24.48,24.49,24.46,24.47,21200.0,18.0762,18.0836,18.0614,18.0688,21200.0
2005-07-05 12:15:00,24.47,24.5,24.47,24.5,44400.0,18.0688,18.091,18.0688,18.091,44400.0
2005-07-05 12:20:00,24.5,24.52,24.5,24.52,49000.0,18.091,18.1058,18.091,18.1058,49000.0
2005-07-05 12:25:00,24.52,24.56,24.52,24.56,85400.0,18.1058,18.1353,18.1058,18.1353,85400.0
2005-07-05 12:30:00,24.56,24.57,24.52,24.53,43600.0,18.1353,18.1427,18.1058,18.1131,43600.0
2005-07-05 12:35:00,24.53,24.54,24.52,24.52,39800.0,18.1131,18.1205,18.1058,18.1058,39800.0
2005-07-05 12:40:00,24.53,24.56,24.53,24.54,43400.0,18.1131,18.1353,18.1131,18.1205,43400.0
2005-07-05 12:45:00,24.55,24.55,24.53,24.53,26600.0,18.1279,18.1279,18.1131,18.1131,26600.0
2005-07-05 12:50:00,24.54,24.54,24.5,24.51,48800.0,18.1205,18.1205,18.091,18.0984,48800.0
2005-07-05 12:55:00,24.51,24.51,24.47,24.48,74000.0,18.0984,18.0984,18.0688,18.0762,74000.0
2005-07-05 13:00:00,24.49,24.52,24.47,24.49,87400.0,18.0836,18.1058,18.0688,18.0836,87400.0
2005-07-05 13:05:00,24.49,24.5,24.46,24.48,43000.0,18.0836,18.091,18.0614,18.0762,43000.0
2005-07-05 13:10:00,24.48,24.49,24.47,24.48,28000.0,18.0762,18.0836,18.0688,18.0762,28000.0
2005-07-05 13:15:00,24.48,24.5,24.47,24.49,38400.0,18.0762,18.091,18.0688,18.0836,38400.0
2005-07-05 13:20:00,24.49,24.51,24.48,24.51,82800.0,18.0836,18.0984,18.0762,18.0984,82800.0
2005-07-05 13:25:00,24.51,24.54,24.51,24.53,47000.0,18.0984,18.1205,18.0984,18.1131,47000.0
2005-07-05 13:30:00,24.52,24.54,24.5,24.53,70000.0,18.1058,18.1205,18.091,18.1131,70000.0
2005-07-05 13:35:00,24.53,24.54,24.53,24.53,45200.0,18.1131,18.1205,18.1131,18.1131,45200.0
2005-07-05 13:40:00,24.53,24.57,24.51,24.51,50000.0,18.1131,18.1427,18.0984,18.0984,50000.0
2005-07-05 13:45:00,24.51,24.57,24.51,24.57,53600.0,18.0984,18.1427,18.0984,18.1427,53600.0
2005-07-05 13:50:00,24.57,24.58,24.53,24.54,40400.0,18.1427,18.1501,18.1131,18.1205,40400.0
2005-07-05 13:55:00,24.54,24.57,24.5,24.5,87400.0,18.1205,18.1427,18.091,18.091,87400.0
2005-07-05 14:00:00,24.5,24.5,24.45,24.47,84400.0,18.091,18.091,18.0541,18.0688,84400.0
2005-07-05 14:05:00,24.47,24.5,24.44,24.48,141200.0,18.0688,18.091,18.0467,18.0762,141200.0
2005-07-05 14:10:00,24.48,24.5,24.47,24.47,64400.0,18.0762,18.091,18.0688,18.0688,64400.0
2005-07-05 14:15:00,24.47,24.5,24.44,24.5,118800.0,18.0688,18.091,18.0467,18.091,118800.0
2005-07-05 14:20:00,24.49,24.52,24.49,24.5,82400.0,18.0836,18.1058,18.0836,18.091,82400.0
2005-07-05 14:25:00,24.5,24.54,24.49,24.52,71400.0,18.091,18.1205,18.0836,18.1058,71400.0
2005-07-05 14:30:00,24.52,24.53,24.5,24.53,49000.0,18.1058,18.1131,18.091,18.1131,49000.0
2005-07-05 14:35:00,24.53,24.55,24.5,24.53,40400.0,18.1131,18.1279,18.091,18.1131,40400.0
2005-07-05 14:40:00,24.53,24.54,24.5,24.5,30000.0,18.1131,18.1205,18.091,18.091,30000.0
2005-07-05 14:45:00,24.5,24.57,24.5,24.56,65400.0,18.091,18.1427,18.091,18.1353,65400.0
2005-07-05 14:50:00,24.56,24.6,24.55,24.6,76200.0,18.1353,18.1648,18.1279,18.1648,76200.0
2005-07-05 14:55:00,24.58,24.59,24.56,24.58,61400.0,18.1501,18.1574,18.1353,18.1501,61400.0
2005-07-05 15:00:00,24.58,24.62,24.58,24.61,104800.0,18.1501,18.1796,18.1501,18.1722,104800.0
2005-07-05 15:05:00,24.61,24.61,24.55,24.58,282400.0,18.1722,18.1722,18.1279,18.1501,282400.0
2005-07-05 15:10:00,24.59,24.62,24.58,24.61,68000.0,18.1574,18.1796,18.1501,18.1722,68000.0
2005-07-05 15:15:00,24.61,24.66,24.61,24.65,159000.0,18.1722,18.2091,18.1722,18.2017,159000.0
2005-07-05 15:20:00,24.65,24.66,24.63,24.66,71000.0,18.2017,18.2091,18.187,18.2091,71000.0
2005-07-05 15:25:00,24.66,24.67,24.59,24.6,113800.0,18.2091,18.2165,18.1574,18.1648,113800.0
2005-07-05 15:30:00,24.61,24.67,24.58,24.67,317200.0,18.1722,18.2165,18.1501,18.2165,317200.0
2005-07-05 15:35:00,24.67,24.7,24.65,24.69,220800.0,18.2165,18.2387,18.2017,18.2313,220800.0
2005-07-05 15:40:00,24.69,24.75,24.69,24.75,311600.0,18.2313,18.2756,18.2313,18.2756,311600.0
2005-07-05 15:45:00,24.75,24.84,24.74,24.84,330000.0,18.2756,18.342,18.2682,18.342,330000.0
2005-07-05 15:50:00,24.85,24.87,24.82,24.86,283000.0,18.3494,18.3642,18.3273,18.3568,283000.0
2005-07-05 15:55:00,24.87,24.87,24.79,24.8,303000.0,18.3642,18.3642,18.3051,18.3125,303000.0
2005-07-06 09:30:00,24.98,25.0,24.85,24.96,687200.0,18.4454,18.4602,18.3494,18.4307,687200.0
2005-07-06 09:35:00,24.95,24.99,24.91,24.95,260000.0,18.4233,18.4528,18.3937,18.4233,260000.0
2005-07-06 09:40:00,24.96,24.99,24.91,24.93,154400.0,18.4307,18.4528,18.3937,18.4085,154400.0
2005-07-06 09:45:00,24.93,24.93,24.75,24.75,176400.0,18.4085,18.4085,18.2756,18.2756,176400.0
2005-07-06 09:50:00,24.77,24.77,24.65,24.69,197400.0,18.2904,18.2904,18.2017,18.2313,197400.0
2005-07-06 09:55:00,24.69,24.7,24.61,24.61,152400.0,18.2313,18.2387,18.1722,18.1722,152400.0
2005-07-06 10:00:00,24.61,24.67,24.55,24.6,211600.0,18.1722,18.2165,18.1279,18.1648,211600.0
2005-07-06 10:05:00,24.6,24.6,24.38,24.39,176600.0,18.1648,18.1648,18.0024,18.0098,176600.0
2005-07-06 10:10:00,24.39,24.45,24.35,24.35,197200.0,18.0098,18.0541,17.9802,17.9802,197200.0
2005-07-06 10:15:00,24.36,24.42,24.32,24.41,148200.0,17.9876,18.0319,17.9581,18.0245,148200.0
2005-07-06 10:20:00,24.42,24.43,24.34,24.34,100200.0,18.0319,18.0393,17.9728,17.9728,100200.0
2005-07-06 10:25:00,24.35,24.45,24.35,24.45,163000.0,17.9802,18.0541,17.9802,18.0541,163000.0
2005-07-06 10:30:00,24.45,24.55,24.43,24.52,552800.0,18.0541,18.1279,18.0393,18.1058,552800.0
2005-07-06 10:35:00,24.53,24.53,24.45,24.46,169000.0,18.1131,18.1131,18.0541,18.0614,169000.0
2005-07-06 10:40:00,24.45,24.47,24.43,24.45,201000.0,18.0541,18.0688,18.0393,18.0541,201000.0
2005-07-06 10:45:00,24.46,24.5,24.43,24.49,192800.0,18.0614,18.091,18.0393,18.0836,192800.0
2005-07-06 10:50:00,24.49,24.49,24.46,24.47,394200.0,18.0836,18.0836,18.0614,18.0688,394200.0
2005-07-06 10:55:00,24.47,24.5,24.46,24.5,89000.0,18.0688,18.091,18.0614,18.091,89000.0
2005-07-06 11:00:00,24.5,24.54,24.47,24.49,111600.0,18.091,18.1205,18.0688,18.0836,111600.0
2005-07-06 11:05:00,24.49,24.55,24.49,24.54,89200.0,18.0836,18.1279,18.0836,18.1205,89200.0
2005-07-06 11:10:00,24.54,24.56,24.5,24.53,59800.0,18.1205,18.1353,18.091,18.1131,59800.0
2005-07-06 11:15:00,24.53,24.61,24.53,24.61,87400.0,18.1131,18.1722,18.1131,18.1722,87400.0
2005-07-06 11:20:00,24.6,24.61,24.55,24.56,619200.0,18.1648,18.1722,18.1279,18.1353,619200.0
2005-07-06 11:25:00,24.56,24.57,24.48,24.48,109800.0,18.1353,18.1427,18.0762,18.0762,109800.0
2005-07-06 11:30:00,24.49,24.54,24.48,24.49,57800.0,18.0836,18.1205,18.0762,18.0836,57800.0
2005-07-06 11:35:00,24.49,24.5,24.46,24.49,65200.0,18.0836,18.091,18.0614,18.0836,65200.0
2005-07-06 11:40:00,24.49,24.5,24.47,24.47,198600.0,18.0836,18.091,18.0688,18.0688,198600.0
2005-07-06 11:45:00,24.47,24.47,24.44,24.46,55800.0,18.0688,18.0688,18.0467,18.0614,55800.0
2005-07-06 11:50:00,24.45,24.5,24.45,24.5,53000.0,18.0541,18.091,18.0541,18.091,53000.0
2005-07-06 11:55:00,24.49,24.52,24.49,24.5,43600.0,18.0836,18.1058,18.0836,18.091,43600.0
2005-07-06 12:00:00,24.51,24.51,24.49,24.5,59000.0,18.0984,18.0984,18.0836,18.091,59000.0
2005-07-06 12:05:00,24.5,24.5,24.45,24.46,48000.0,18.091,18.091,18.0541,18.0614,48000.0
2005-07-06 12:10:00,24.46,24.46,24.44,24.45,67000.0,18.0614,18.0614,18.0467,18.0541,67000.0
2005-07-06 12:15:00,24.44,24.44,24.37,24.37,136800.0,18.0467,18.0467,17.995,17.995,136800.0
2005-07-06 12:20:00,24.37,24.39,24.35,24.37,62000.0,17.995,18.0098,17.9802,17.995,62000.0
2005-07-06 12:25:00,24.38,24.38,24.32,24.34,65800.0,18.0024,18.0024,17.9581,17.9728,65800.0
2005-07-06 12:30:00,24.34,24.39,24.3,24.31,107400.0,17.9728,18.0098,17.9433,17.9507,107400.0
2005-07-06 12:35:00,24.32,24.42,24.31,24.4,57800.0,17.9581,18.0319,17.9507,18.0171,57800.0
2005-07-06 12:40:00,24.4,24.4,24.35,24.36,42400.0,18.0171,18.0171,17.9802,17.9876,42400.0
2005-07-06 12:45:00,24.35,24.4,24.34,24.4,41000.0,17.9802,18.0171,17.9728,18.0171,41000.0
2005-07-06 12:50:00,24.39,24.42,24.38,24.4,42600.0,18.0098,18.0319,18.0024,18.0171,42600.0
2005-07-06 12:55:00,24.4,24.42,24.4,24.42,34200.0,18.0171,18.0319,18.0171,18.0319,34200.0
2005-07-06 13:00:00,24.42,24.47,24.42,24.47,76600.0,18.0319,18.0688,18.0319,18.0688,76600.0
2005-07-06 13:05:00,24.46,24.48,24.43,24.47,97000.0,18.0614,18.0762,18.0393,18.0688,97000.0
2005-07-06 13:10:00,24.47,24.51,24.46,24.5,142800.0,18.0688,18.0984,18.0614,18.091,142800.0
2005-07-06 13:15:00,24.5,24.5,24.44,24.5,96800.0,18.091,18.091,18.0467,18.091,96800.0
2005-07-06 13:20:00,24.5,24.5,24.45,24.46,51600.0,18.091,18.091,18.0541,18.0614,51600.0
2005-07-06 13:25:00,24.46,24.47,24.43,24.44,70400.0,18.0614,18.0688,18.0393,18.0467,70400.0
2005-07-06 13:30:00,24.43,24.48,24.42,24.42,44600.0,18.0393,18.0762,18.0319,18.0319,44600.0
2005-07-06 13:35:00,24.42,24.48,24.42,24.47,59000.0,18.0319,18.0762,18.0319,18.0688,59000.0
2005-07-06 13:40:00,24.46,24.46,24.45,24.45,30200.0,18.0614,18.0614,18.0541,18.0541,30200.0
2005-07-06 13:45:00,24.45,24.46,24.44,24.44,34000.0,18.0541,18.0614,18.0467,18.0467,34000.0
2005-07-06 13:50:00,24.45,24.47,24.44,24.46,28600.0,18.0541,18.0688,18.0467,18.0614,28600.0
2005-07-06 13:55:00,24.46,24.48,24.45,24.48,31200.0,18.0614,18.0762,18.0541,18.0762,31200.0
2005-07-06 14:00:00,24.48,24.49,24.46,24.46,22800.0,18.0762,18.0836,18.0614,18.0614,22800.0
2005-07-06 14:05:00,24.45,24.48,24.45,24.46,67000.0,18.0541,18.0762,18.0541,18.0614,67000.0
2005-07-06 14:10:00,24.47,24.47,24.46,24.46,27200.0,18.0688,18.0688,18.0614,18.0614,27200.0
2005-07-06 14:15:00,24.46,24.48,24.45,24.48,24000.0,18.0614,18.0762,18.0541,18.0762,24000.0
2005-07-06 14:20:00,24.48,24.48,24.45,24.47,92000.0,18.0762,18.0762,18.0541,18.0688,92000.0
2005-07-06 14:25:00,24.47,24.5,24.45,24.46,57400.0,18.0688,18.091,18.0541,18.0614,57400.0
2005-07-06 14:30:00,24.46,24.47,24.36,24.41,96200.0,18.0614,18.0688,17.9876,18.0245,96200.0
2005-07-06 14:35:00,24.41,24.45,24.41,24.43,63200.0,18.0245,18.0541,18.0245,18.0393,63200.0
2005-07-06 14:40:00,24.44,24.46,24.42,24.42,34600.0,18.0467,18.0614,18.0319,18.0319,34600.0
2005-07-06 14:45:00,24.43,24.44,24.42,24.42,34000.0,18.0393,18.0467,18.0319,18.0319,34000.0
2005-07-06 14:50:00,24.42,24.43,24.41,24.43,34400.0,18.0319,18.0393,18.0245,18.0393,34400.0
2005-07-06 14:55:00,24.43,24.45,24.38,24.45,70400.0,18.0393,18.0541,18.0024,18.0541,70400.0
2005-07-06 15:00:00,24.43,24.45,24.41,24.44,46800.0,18.0393,18.0541,18.0245,18.0467,46800.0
2005-07-06 15:05:00,24.43,24.49,24.43,24.48,34800.0,18.0393,18.0836,18.0393,18.0762,34800.0
2005-07-06 15:10:00,24.49,24.49,24.43,24.48,61800.0,18.0836,18.0836,18.0393,18.0762,61800.0
2005-07-06 15:15:00,24.48,24.5,24.47,24.5,102000.0,18.0762,18.091,18.0688,18.091,102000.0
2005-07-06 15:20:00,24.5,24.5,24.46,24.49,74800.0,18.091,18.091,18.0614,18.0836,74800.0
2005-07-06 15:25:00,24.49,24.5,24.47,24.5,67000.0,18.0836,18.091,18.0688,18.091,67000.0
2005-07-06 15:30:00,24.49,24.49,24.44,24.44,45600.0,18.0836,18.0836,18.0467,18.0467,45600.0
2005-07-06 15:35:00,24.45,24.45,24.43,24.43,61200.0,18.0541,18.0541,18.0393,18.0393,61200.0
2005-07-06 15:40:00,24.43,24.43,24.36,24.36,87600.0,18.0393,18.0393,17.9876,17.9876,87600.0
2005-07-06 15:45:00,24.37,24.4,24.35,24.4,127400.0,17.995,18.0171,17.9802,18.0171,127400.0
2005-07-06 15:50:00,24.4,24.41,24.38,24.4,117000.0,18.0171,18.0245,18.0024,18.0171,117000.0
2005-07-06 15:55:00,24.4,24.41,24.36,24.37,149400.0,18.0171,18.0245,17.9876,17.995,149400.0
2005-07-07 09:30:00,24.3,24.3,24.0,24.07,230600.0,17.9433,17.9433,17.7218,17.7735,230600.0
2005-07-07 09:35:00,24.07,24.18,24.03,24.13,142400.0,17.7735,17.8547,17.7439,17.8178,142400.0
2005-07-07 09:40:00,24.05,24.35,24.03,24.09,135200.0,17.7587,17.9802,17.7439,17.7882,135200.0
2005-07-07 09:45:00,24.13,24.34,24.11,24.3,83400.0,17.8178,17.9728,17.803,17.9433,83400.0
2005-07-07 09:50:00,24.23,24.43,24.15,24.41,180400.0,17.8916,18.0393,17.8325,18.0245,180400.0
2005-07-07 09:55:00,24.44,24.44,24.3,24.3,195800.0,18.0467,18.0467,17.9433,17.9433,195800.0
2005-07-07 10:00:00,24.3,24.34,24.27,24.29,140200.0,17.9433,17.9728,17.9212,17.9359,140200.0
2005-07-07 10:05:00,24.28,24.32,24.23,24.29,83200.0,17.9285,17.9581,17.8916,17.9359,83200.0
2005-07-07 10:10:00,24.29,24.32,24.25,24.26,170000.0,17.9359,17.9581,17.9064,17.9138,170000.0
2005-07-07 10:15:00,24.26,24.26,24.18,24.2,286400.0,17.9138,17.9138,17.8547,17.8695,286400.0
2005-07-07 10:20:00,24.18,24.2,24.14,24.2,289800.0,17.8547,17.8695,17.8252,17.8695,289800.0
2005-07-07 10:25:00,24.18,24.2,24.17,24.18,60800.0,17.8547,17.8695,17.8473,17.8547,60800.0
2005-07-07 10:30:00,24.18,24.42,24.18,24.22,299200.0,17.8547,18.0319,17.8547,17.8842,299200.0
2005-07-07 10:35:00,24.21,24.28,24.14,24.2,206600.0,17.8768,17.9285,17.8252,17.8695,206600.0
2005-07-07 10:40:00,24.22,24.24,24.15,24.22,96000.0,17.8842,17.899,17.8325,17.8842,96000.0
2005-07-07 10:45:00,24.22,24.25,24.07,24.11,203600.0,17.8842,17.9064,17.7735,17.803,203600.0
2005-07-07 10:50:00,24.12,24.13,24.02,24.07,778800.0,17.8104,17.8178,17.7365,17.7735,778800.0
2005-07-07 10:55:00,24.08,24.09,24.06,24.08,165600.0,17.7809,17.7882,17.7661,17.7809,165600.0
2005-07-07 11:00:00,24.08,24.12,24.04,24.11,112800.0,17.7809,17.8104,17.7513,17.803,112800.0
2005-07-07 11:05:00,24.11,24.11,24.0,24.05,190200.0,17.803,17.803,17.7218,17.7587,190200.0
2005-07-07 11:10:00,24.05,24.07,24.03,24.05,104000.0,17.7587,17.7735,17.7439,17.7587,104000.0
2005-07-07 11:15:00,24.03,24.07,24.03,24.03,110600.0,17.7439,17.7735,17.7439,17.7439,110600.0
2005-07-07 11:20:00,24.03,24.09,24.02,24.06,108400.0,17.7439,17.7882,17.7365,17.7661,108400.0
2005-07-07 11:25:00,24.04,24.13,24.04,24.11,94200.0,17.7513,17.8178,17.7513,17.803,94200.0
2005-07-07 11:30:00,24.1,24.13,24.06,24.1,62200.0,17.7956,17.8178,17.7661,17.7956,62200.0
2005-07-07 11:35:00,24.1,24.11,24.08,24.1,98600.0,17.7956,17.803,17.7809,17.7956,98600.0
2005-07-07 11:40:00,24.09,24.13,24.09,24.12,67400.0,17.7882,17.8178,17.7882,17.8104,67400.0
2005-07-07 11:45:00,24.11,24.11,24.07,24.08,58200.0,17.803,17.803,17.7735,17.7809,58200.0
2005-07-07 11:50:00,24.09,24.1,24.07,24.1,76800.0,17.7882,17.7956,17.7735,17.7956,76800.0
2005-07-07 11:55:00,24.1,24.22,24.09,24.2,69400.0,17.7956,17.8842,17.7882,17.8695,69400.0
2005-07-07 12:00:00,24.2,24.23,24.18,24.21,102000.0,17.8695,17.8916,17.8547,17.8768,102000.0
2005-07-07 12:05:00,24.21,24.31,24.21,24.29,73600.0,17.8768,17.9507,17.8768,17.9359,73600.0
2005-07-07 12:10:00,24.29,24.3,24.24,24.25,81800.0,17.9359,17.9433,17.899,17.9064,81800.0
2005-07-07 12:15:00,24.25,24.27,24.17,24.18,69600.0,17.9064,17.9212,17.8473,17.8547,69600.0
2005-07-07 12:20:00,24.18,24.25,24.18,24.2,48400.0,17.8547,17.9064,17.8547,17.8695,48400.0
2005-07-07 12:25:00,24.2,24.2,24.15,24.19,66400.0,17.8695,17.8695,17.8325,17.8621,66400.0
2005-07-07 12:30:00,24.19,24.19,24.15,24.17,70200.0,17.8621,17.8621,17.8325,17.8473,70200.0
2005-07-07 12:35:00,24.17,24.17,24.14,24.15,65600.0,17.8473,17.8473,17.8252,17.8325,65600.0
2005-07-07 12:40:00,24.16,24.2,24.16,24.2,62800.0,17.8399,17.8695,17.8399,17.8695,62800.0
2005-07-07 12:45:00,24.2,24.2,24.13,24.15,68200.0,17.8695,17.8695,17.8178,17.8325,68200.0
2005-07-07 12:50:00,24.15,24.15,24.08,24.09,61000.0,17.8325,17.8325,17.7809,17.7882,61000.0
2005-07-07 12:55:00,24.07,24.07,24.04,24.04,124800.0,17.7735,17.7735,17.7513,17.7513,124800.0
2005-07-07 13:00:00,24.04,24.15,24.04,24.15,97000.0,17.7513,17.8325,17.7513,17.8325,97000.0
2005-07-07 13:05:00,24.15,24.15,24.13,24.14,61400.0,17.8325,17.8325,17.8178,17.8252,61400.0
2005-07-07 13:10:00,24.14,24.15,24.12,24.15,72200.0,17.8252,17.8325,17.8104,17.8325,72200.0
2005-07-07 13:15:00,24.14,24.16,24.13,24.14,90800.0,17.8252,17.8399,17.8178,17.8252,90800.0
2005-07-07 13:20:00,24.14,24.17,24.13,24.16,60600.0,17.8252,17.8473,17.8178,17.8399,60600.0
2005-07-07 13:25:00,24.16,24.2,24.15,24.17,169000.0,17.8399,17.8695,17.8325,17.8473,169000.0
2005-07-07 13:30:00,24.18,24.22,24.18,24.21,103800.0,17.8547,17.8842,17.8547,17.8768,103800.0
2005-07-07 13:35:00,24.2,24.24,24.17,24.24,105000.0,17.8695,17.899,17.8473,17.899,105000.0
2005-07-07 13:40:00,24.24,24.27,24.19,24.19,179200.0,17.899,17.9212,17.8621,17.8621,179200.0
2005-07-07 13:45:00,24.19,24.28,24.16,24.26,80400.0,17.8621,17.9285,17.8399,17.9138,80400.0
2005-07-07 13:50:00,24.25,24.27,24.23,24.23,85800.0,17.9064,17.9212,17.8916,17.8916,85800.0
2005-07-07 13:55:00,24.22,24.27,24.21,24.27,56400.0,17.8842,17.9212,17.8768,17.9212,56400.0
2005-07-07 14:00:00,24.25,24.26,24.18,24.2,65400.0,17.9064,17.9138,17.8547,17.8695,65400.0
2005-07-07 14:05:00,24.2,24.25,24.16,24.16,82800.0,17.8695,17.9064,17.8399,17.8399,82800.0
2005-07-07 14:10:00,24.16,24.2,24.12,24.18,148600.0,17.8399,17.8695,17.8104,17.8547,148600.0
2005-07-07 14:15:00,24.18,24.22,24.18,24.21,58200.0,17.8547,17.8842,17.8547,17.8768,58200.0
2005-07-07 14:20:00,24.2,24.25,24.2,24.24,61000.0,17.8695,17.9064,17.8695,17.899,61000.0
2005-07-07 14:25:00,24.24,24.25,24.22,24.24,72400.0,17.899,17.9064,17.8842,17.899,72400.0
2005-07-07 14:30:00,24.24,24.26,24.23,24.25,51600.0,17.899,17.9138,17.8916,17.9064,51600.0
2005-07-07 14:35:00,24.26,24.29,24.25,24.25,53200.0,17.9138,17.9359,17.9064,17.9064,53200.0
2005-07-07 14:40:00,24.25,24.28,24.23,24.27,37800.0,17.9064,17.9285,17.8916,17.9212,37800.0
2005-07-07 14:45:00,24.27,24.28,24.22,24.23,40600.0,17.9212,17.9285,17.8842,17.8916,40600.0
2005-07-07 14:50:00,24.23,24.29,24.23,24.29,25600.0,17.8916,17.9359,17.8916,17.9359,25600.0
2005-07-07 14:55:00,24.3,24.35,24.29,24.35,44600.0,17.9433,17.9802,17.9359,17.9802,44600.0
2005-07-07 15:00:00,24.35,24.41,24.35,24.4,86400.0,17.9802,18.0245,17.9802,18.0171,86400.0
2005-07-07 15:05:00,24.4,24.47,24.4,24.45,131400.0,18.0171,18.0688,18.0171,18.0541,131400.0
2005-07-07 15:10:00,24.45,24.45,24.39,24.4,145600.0,18.0541,18.0541,18.0098,18.0171,145600.0
2005-07-07 15:15:00,24.4,24.42,24.35,24.42,149800.0,18.0171,18.0319,17.9802,18.0319,149800.0
2005-07-07 15:20:00,24.43,24.47,24.42,24.45,144600.0,18.0393,18.0688,18.0319,18.0541,144600.0
2005-07-07 15:25:00,24.45,24.46,24.38,24.45,111400.0,18.0541,18.0614,18.0024,18.0541,111400.0
2005-07-07 15:30:00,24.45,24.47,24.42,24.43,126400.0,18.0541,18.0688,18.0319,18.0393,126400.0
2005-07-07 15:35:00,24.43,24.46,24.43,24.45,70600.0,18.0393,18.0614,18.0393,18.0541,70600.0
2005-07-07 15:40:00,24.46,24.47,24.43,24.46,109200.0,18.0614,18.0688,18.0393,18.0614,109200.0
2005-07-07 15:45:00,24.46,24.5,24.45,24.46,99200.0,18.0614,18.091,18.0541,18.0614,99200.0
2005-07-07 15:50:00,24.47,24.5,24.46,24.49,216200.0,18.0688,18.091,18.0614,18.0836,216200.0
2005-07-07 15:55:00,24.49,24.5,24.46,24.5,111400.0,18.0836,18.091,18.0614,18.091,111400.0
2005-07-08 09:30:00,24.61,24.61,24.49,24.55,277400.0,18.1722,18.1722,18.0836,18.1279,277400.0
2005-07-08 09:35:00,24.55,24.63,24.55,24.57,152200.0,18.1279,18.187,18.1279,18.1427,152200.0
2005-07-08 09:40:00,24.57,24.63,24.52,24.57,204600.0,18.1427,18.187,18.1058,18.1427,204600.0
2005-07-08 09:45:00,24.56,24.56,24.41,24.47,157400.0,18.1353,18.1353,18.0245,18.0688,157400.0
2005-07-08 09:50:00,24.47,24.54,24.43,24.48,102200.0,18.0688,18.1205,18.0393,18.0762,102200.0
2005-07-08 09:55:00,24.48,24.54,24.46,24.47,102200.0,18.0762,18.1205,18.0614,18.0688,102200.0
2005-07-08 10:00:00,24.47,24.5,24.43,24.5,95200.0,18.0688,18.091,18.0393,18.091,95200.0
2005-07-08 10:05:00,24.5,24.5,24.46,24.49,89800.0,18.091,18.091,18.0614,18.0836,89800.0
2005-07-08 10:10:00,24.48,24.49,24.45,24.49,108200.0,18.0762,18.0836,18.0541,18.0836,108200.0
2005-07-08 10:15:00,24.49,24.52,24.48,24.51,237200.0,18.0836,18.1058,18.0762,18.0984,237200.0
2005-07-08 10:20:00,24.5,24.58,24.5,24.58,90400.0,18.091,18.1501,18.091,18.1501,90400.0
2005-07-08 10:25:00,24.56,24.59,24.53,24.59,103400.0,18.1353,18.1574,18.1131,18.1574,103400.0
2005-07-08 10:30:00,24.58,24.64,24.58,24.6,94000.0,18.1501,18.1944,18.1501,18.1648,94000.0
2005-07-08 10:35:00,24.59,24.64,24.58,24.59,72800.0,18.1574,18.1944,18.1501,18.1574,72800.0
2005-07-08 10:40:00,24.59,24.63,24.58,24.63,57200.0,18.1574,18.187,18.1501,18.187,57200.0
2005-07-08 10:45:00,24.63,24.69,24.63,24.68,51200.0,18.187,18.2313,18.187,18.2239,51200.0
2005-07-08 10:50:00,24.68,24.72,24.67,24.68,82800.0,18.2239,18.2534,18.2165,18.2239,82800.0
2005-07-08 10:55:00,24.68,24.71,24.64,24.71,55000.0,18.2239,18.246,18.1944,18.246,55000.0
2005-07-08 11:00:00,24.69,24.7,24.64,24.64,44000.0,18.2313,18.2387,18.1944,18.1944,44000.0
2005-07-08 11:05:00,24.63,24.64,24.6,24.6,45400.0,18.187,18.1944,18.1648,18.1648,45400.0
2005-07-08 11:10:00,24.6,24.62,24.6,24.61,116800.0,18.1648,18.1796,18.1648,18.1722,116800.0
2005-07-08 11:15:00,24.61,24.66,24.61,24.65,53600.0,18.1722,18.2091,18.1722,18.2017,53600.0
2005-07-08 11:20:00,24.65,24.65,24.61,24.64,38600.0,18.2017,18.2017,18.1722,18.1944,38600.0
2005-07-08 11:25:00,24.63,24.65,24.61,24.63,41600.0,18.187,18.2017,18.1722,18.187,41600.0
2005-07-08 11:30:00,24.63,24.65,24.61,24.63,49800.0,18.187,18.2017,18.1722,18.187,49800.0
2005-07-08 11:35:00,24.63,24.63,24.62,24.63,170600.0,18.187,18.187,18.1796,18.187,170600.0
2005-07-08 11:40:00,24.63,24.67,24.62,24.64,76800.0,18.187,18.2165,18.1796,18.1944,76800.0
2005-07-08 11:45:00,24.65,24.65,24.61,24.61,30800.0,18.2017,18.2017,18.1722,18.1722,30800.0
2005-07-08 11:50:00,24.61,24.63,24.61,24.62,34000.0,18.1722,18.187,18.1722,18.1796,34000.0
2005-07-08 11:55:00,24.62,24.65,24.61,24.65,41200.0,18.1796,18.2017,18.1722,18.2017,41200.0
2005-07-08 12:00:00,24.65,24.7,24.62,24.63,56600.0,18.2017,18.2387,18.1796,18.187,56600.0
2005-07-08 12:05:00,24.63,24.65,24.61,24.64,54000.0,18.187,18.2017,18.1722,18.1944,54000.0
2005-07-08 12:10:00,24.64,24.66,24.63,24.65,29600.0,18.1944,18.2091,18.187,18.2017,29600.0
2005-07-08 12:15:00,24.65,24.65,24.63,24.65,24200.0,18.2017,18.2017,18.187,18.2017,24200.0
2005-07-08 12:20:00,24.64,24.64,24.61,24.61,64000.0,18.1944,18.1944,18.1722,18.1722,64000.0
2005-07-08 12:25:00,24.61,24.63,24.57,24.58,74600.0,18.1722,18.187,18.1427,18.1501,74600.0
2005-07-08 12:30:00,24.56,24.59,24.56,24.58,53800.0,18.1353,18.1574,18.1353,18.1501,53800.0
2005-07-08 12:35:00,24.58,24.59,24.54,24.54,28400.0,18.1501,18.1574,18.1205,18.1205,28400.0
2005-07-08 12:40:00,24.54,24.55,24.5,24.51,74400.0,18.1205,18.1279,18.091,18.0984,74400.0
2005-07-08 12:45:00,24.5,24.5,24.35,24.36,133200.0,18.091,18.091,17.9802,17.9876,133200.0
2005-07-08 12:50:00,24.35,24.35,24.3,24.32,179000.0,17.9802,17.9802,17.9433,17.9581,179000.0
2005-07-08 12:55:00,24.32,24.43,24.31,24.43,87200.0,17.9581,18.0393,17.9507,18.0393,87200.0
2005-07-08 13:00:00,24.43,24.43,24.32,24.33,70800.0,18.0393,18.0393,17.9581,17.9655,70800.0
2005-07-08 13:05:00,24.32,24.33,24.23,24.29,132600.0,17.9581,17.9655,17.8916,17.9359,132600.0
2005-07-08 13:10:00,24.29,24.3,24.22,24.25,77600.0,17.9359,17.9433,17.8842,17.9064,77600.0
2005-07-08 13:15:00,24.26,24.36,24.25,24.27,83000.0,17.9138,17.9876,17.9064,17.9212,83000.0
2005-07-08 13:20:00,24.26,24.34,24.26,24.34,52800.0,17.9138,17.9728,17.9138,17.9728,52800.0
2005-07-08 13:25:00,24.34,24.38,24.32,24.35,36600.0,17.9728,18.0024,17.9581,17.9802,36600.0
2005-07-08 13:30:00,24.35,24.35,24.29,24.31,41600.0,17.9802,17.9802,17.9359,17.9507,41600.0
2005-07-08 13:35:00,24.32,24.34,24.29,24.34,43600.0,17.9581,17.9728,17.9359,17.9728,43600.0
2005-07-08 13:40:00,24.34,24.34,24.27,24.28,23200.0,17.9728,17.9728,17.9212,17.9285,23200.0
2005-07-08 13:45:00,24.27,24.29,24.24,24.29,72200.0,17.9212,17.9359,17.899,17.9359,72200.0
2005-07-08 13:50:00,24.28,24.32,24.28,24.32,34400.0,17.9285,17.9581,17.9285,17.9581,34400.0
2005-07-08 13:55:00,24.32,24.34,24.28,24.29,28800.0,17.9581,17.9728,17.9285,17.9359,28800.0
2005-07-08 14:00:00,24.29,24.33,24.29,24.32,63800.0,17.9359,17.9655,17.9359,17.9581,63800.0
2005-07-08 14:05:00,24.32,24.32,24.26,24.26,67800.0,17.9581,17.9581,17.9138,17.9138,67800.0
2005-07-08 14:10:00,24.27,24.31,24.25,24.27,83600.0,17.9212,17.9507,17.9064,17.9212,83600.0
2005-07-08 14:15:00,24.27,24.27,24.25,24.25,38400.0,17.9212,17.9212,17.9064,17.9064,38400.0
2005-07-08 14:20:00,24.25,24.3,24.25,24.27,67600.0,17.9064,17.9433,17.9064,17.9212,67600.0
2005-07-08 14:25:00,24.27,24.3,24.25,24.25,42600.0,17.9212,17.9433,17.9064,17.9064,42600.0
2005-07-08 14:30:00,24.25,24.25,24.21,24.22,59600.0,17.9064,17.9064,17.8768,17.8842,59600.0
2005-07-08 14:35:00,24.22,24.23,24.16,24.16,47800.0,17.8842,17.8916,17.8399,17.8399,47800.0
2005-07-08 14:40:00,24.14,24.16,24.12,24.15,68600.0,17.8252,17.8399,17.8104,17.8325,68600.0
2005-07-08 14:45:00,24.16,24.19,24.14,24.18,75200.0,17.8399,17.8621,17.8252,17.8547,75200.0
2005-07-08 14:50:00,24.18,24.18,24.15,24.16,42400.0,17.8547,17.8547,17.8325,17.8399,42400.0
2005-07-08 14:55:00,24.16,24.25,24.16,24.23,73600.0,17.8399,17.9064,17.8399,17.8916,73600.0
2005-07-08 15:00:00,24.23,24.24,24.22,24.22,101000.0,17.8916,17.899,17.8842,17.8842,101000.0
2005-07-08 15:05:00,24.23,24.25,24.18,24.18,99600.0,17.8916,17.9064,17.8547,17.8547,99600.0
2005-07-08 15:10:00,24.18,24.19,24.15,24.17,92600.0,17.8547,17.8621,17.8325,17.8473,92600.0
2005-07-08 15:15:00,24.18,24.18,24.15,24.17,58200.0,17.8547,17.8547,17.8325,17.8473,58200.0
2005-07-08 15:20:00,24.17,24.18,24.16,24.18,42400.0,17.8473,17.8547,17.8399,17.8547,42400.0
2005-07-08 15:25:00,24.18,24.23,24.18,24.21,169200.0,17.8547,17.8916,17.8547,17.8768,169200.0
2005-07-08 15:30:00,24.21,24.24,24.2,24.23,117200.0,17.8768,17.899,17.8695,17.8916,117200.0
2005-07-08 15:35:00,24.23,24.24,24.2,24.21,76200.0,17.8916,17.899,17.8695,17.8768,76200.0
2005-07-08 15:40:00,24.21,24.22,24.2,24.2,114000.0,17.8768,17.8842,17.8695,17.8695,114000.0
2005-07-08 15:45:00,24.2,24.2,24.18,24.2,124800.0,17.8695,17.8695,17.8547,17.8695,124800.0
2005-07-08 15:50:00,24.2,24.2,24.18,24.2,167000.0,17.8695,17.8695,17.8547,17.8695,167000.0
2005-07-08 15:55:00,24.2,24.2,24.18,24.19,204800.0,17.8695,17.8695,17.8547,17.8621,204800.0
2005-07-11 09:30:00,24.18,24.18,24.08,24.08,333400.0,17.8547,17.8547,17.7809,17.7809,333400.0
2005-07-11 09:35:00,24.08,24.08,24.0,24.0,262800.0,17.7809,17.7809,17.7218,17.7218,262800.0
2005-07-11 09:40:00,24.0,24.01,23.8,23.9,355200.0,17.7218,17.7292,17.5741,17.6479,355200.0
2005-07-11 09:45:00,23.9,23.96,23.89,23.96,133200.0,17.6479,17.6922,17.6406,17.6922,133200.0
2005-07-11 09:50:00,23.96,24.07,23.96,24.05,121400.0,17.6922,17.7735,17.6922,17.7587,121400.0
2005-07-11 09:55:00,24.05,24.08,24.0,24.08,167600.0,17.7587,17.7809,17.7218,17.7809,167600.0
2005-07-11 10:00:00,24.08,24.09,24.03,24.07,148600.0,17.7809,17.7882,17.7439,17.7735,148600.0
2005-07-11 10:05:00,24.08,24.09,24.05,24.07,190200.0,17.7809,17.7882,17.7587,17.7735,190200.0
2005-07-11 10:10:00,24.09,24.16,24.08,24.1,157400.0,17.7882,17.8399,17.7809,17.7956,157400.0
2005-07-11 10:15:00,24.1,24.14,24.05,24.1,121400.0,17.7956,17.8252,17.7587,17.7956,121400.0
2005-07-11 10:20:00,24.1,24.23,24.1,24.15,160800.0,17.7956,17.8916,17.7956,17.8325,160800.0
2005-07-11 10:25:00,24.15,24.18,24.11,24.18,97600.0,17.8325,17.8547,17.803,17.8547,97600.0
2005-07-11 10:30:00,24.18,24.23,24.16,24.18,71400.0,17.8547,17.8916,17.8399,17.8547,71400.0
2005-07-11 10:35:00,24.2,24.27,24.18,24.25,75000.0,17.8695,17.9212,17.8547,17.9064,75000.0
2005-07-11 10:40:00,24.25,24.38,24.24,24.38,76400.0,17.9064,18.0024,17.899,18.0024,76400.0
2005-07-11 10:45:00,24.36,24.37,24.33,24.35,66600.0,17.9876,17.995,17.9655,17.9802,66600.0
2005-07-11 10:50:00,24.34,24.38,24.34,24.36,84400.0,17.9728,18.0024,17.9728,17.9876,84400.0
2005-07-11 10:55:00,24.35,24.37,24.32,24.34,60800.0,17.9802,17.995,17.9581,17.9728,60800.0
2005-07-11 11:00:00,24.34,24.36,24.33,24.33,59600.0,17.9728,17.9876,17.9655,17.9655,59600.0
2005-07-11 11:05:00,24.32,24.36,24.32,24.35,35200.0,17.9581,17.9876,17.9581,17.9802,35200.0
2005-07-11 11:10:00,24.35,24.36,24.25,24.25,83800.0,17.9802,17.9876,17.9064,17.9064,83800.0
2005-07-11 11:15:00,24.25,24.26,24.22,24.23,113000.0,17.9064,17.9138,17.8842,17.8916,113000.0
2005-07-11 11:20:00,24.23,24.25,24.21,24.21,41800.0,17.8916,17.9064,17.8768,17.8768,41800.0
2005-07-11 11:25:00,24.22,24.22,24.14,24.14,264200.0,17.8842,17.8842,17.8252,17.8252,264200.0
2005-07-11 11:30:00,24.15,24.25,24.14,24.25,80400.0,17.8325,17.9064,17.8252,17.9064,80400.0
2005-07-11 11:35:00,24.25,24.25,24.16,24.18,48400.0,17.9064,17.9064,17.8399,17.8547,48400.0
2005-07-11 11:40:00,24.18,24.22,24.18,24.22,30600.0,17.8547,17.8842,17.8547,17.8842,30600.0
2005-07-11 11:45:00,24.21,24.36,24.21,24.36,79000.0,17.8768,17.9876,17.8768,17.9876,79000.0
2005-07-11 11:50:00,24.36,24.37,24.29,24.34,41000.0,17.9876,17.995,17.9359,17.9728,41000.0
2005-07-11 11:55:00,24.33,24.33,24.28,24.3,45800.0,17.9655,17.9655,17.9285,17.9433,45800.0
2005-07-11 12:00:00,24.31,24.31,24.27,24.27,39600.0,17.9507,17.9507,17.9212,17.9212,39600.0
2005-07-11 12:05:00,24.27,24.31,24.26,24.31,37400.0,17.9212,17.9507,17.9138,17.9507,37400.0
2005-07-11 12:10:00,24.3,24.31,24.18,24.29,140000.0,17.9433,17.9507,17.8547,17.9359,140000.0
2005-07-11 12:15:00,24.29,24.29,24.21,24.24,123600.0,17.9359,17.9359,17.8768,17.899,123600.0
2005-07-11 12:20:00,24.24,24.24,24.17,24.17,37400.0,17.899,17.899,17.8473,17.8473,37400.0
2005-07-11 12:25:00,24.18,24.18,24.14,24.15,75800.0,17.8547,17.8547,17.8252,17.8325,75800.0
2005-07-11 12:30:00,24.15,24.16,24.14,24.16,36200.0,17.8325,17.8399,17.8252,17.8399,36200.0
2005-07-11 12:35:00,24.16,24.2,24.16,24.2,37800.0,17.8399,17.8695,17.8399,17.8695,37800.0
2005-07-11 12:40:00,24.19,24.21,24.19,24.21,34800.0,17.8621,17.8768,17.8621,17.8768,34800.0
2005-07-11 12:45:00,24.21,24.22,24.16,24.16,30600.0,17.8768,17.8842,17.8399,17.8399,30600.0
2005-07-11 12:50:00,24.16,24.2,24.14,24.2,58600.0,17.8399,17.8695,17.8252,17.8695,58600.0
2005-07-11 12:55:00,24.18,24.22,24.17,24.18,51800.0,17.8547,17.8842,17.8473,17.8547,51800.0
2005-07-11 13:00:00,24.18,24.18,24.09,24.15,100200.0,17.8547,17.8547,17.7882,17.8325,100200.0
2005-07-11 13:05:00,24.13,24.16,24.12,24.16,53800.0,17.8178,17.8399,17.8104,17.8399,53800.0
2005-07-11 13:10:00,24.16,24.2,24.15,24.2,34000.0,17.8399,17.8695,17.8325,17.8695,34000.0
2005-07-11 13:15:00,24.2,24.23,24.2,24.23,63000.0,17.8695,17.8916,17.8695,17.8916,63000.0
2005-07-11 13:20:00,24.22,24.24,24.21,24.21,33600.0,17.8842,17.899,17.8768,17.8768,33600.0
2005-07-11 13:25:00,24.22,24.22,24.18,24.18,71400.0,17.8842,17.8842,17.8547,17.8547,71400.0
2005-07-11 13:30:00,24.18,24.19,24.17,24.19,98000.0,17.8547,17.8621,17.8473,17.8621,98000.0
2005-07-11 13:35:00,24.19,24.19,24.18,24.18,42800.0,17.8621,17.8621,17.8547,17.8547,42800.0
2005-07-11 13:40:00,24.18,24.18,24.18,24.18,70400.0,17.8547,17.8547,17.8547,17.8547,70400.0
2005-07-11 13:45:00,24.18,24.18,24.16,24.16,60600.0,17.8547,17.8547,17.8399,17.8399,60600.0
2005-07-11 13:50:00,24.15,24.16,24.11,24.11,46200.0,17.8325,17.8399,17.803,17.803,46200.0
2005-07-11 13:55:00,24.11,24.11,24.08,24.11,53000.0,17.803,17.803,17.7809,17.803,53000.0
2005-07-11 14:00:00,24.11,24.15,24.1,24.11,45400.0,17.803,17.8325,17.7956,17.803,45400.0
2005-07-11 14:05:00,24.11,24.16,24.11,24.16,69200.0,17.803,17.8399,17.803,17.8399,69200.0
2005-07-11 14:10:00,24.16,24.18,24.15,24.17,32000.0,17.8399,17.8547,17.8325,17.8473,32000.0
2005-07-11 14:15:00,24.17,24.18,24.17,24.18,28600.0,17.8473,17.8547,17.8473,17.8547,28600.0
2005-07-11 14:20:00,24.18,24.18,24.15,24.18,43400.0,17.8547,17.8547,17.8325,17.8547,43400.0
2005-07-11 14:25:00,24.17,24.2,24.16,24.19,56800.0,17.8473,17.8695,17.8399,17.8621,56800.0
2005-07-11 14:30:00,24.18,24.23,24.18,24.22,59400.0,17.8547,17.8916,17.8547,17.8842,59400.0
2005-07-11 14:35:00,24.22,24.28,24.2,24.28,61200.0,17.8842,17.9285,17.8695,17.9285,61200.0
2005-07-11 14:40:00,24.3,24.3,24.27,24.3,52000.0,17.9433,17.9433,17.9212,17.9433,52000.0
2005-07-11 14:45:00,24.3,24.3,24.25,24.3,44200.0,17.9433,17.9433,17.9064,17.9433,44200.0
2005-07-11 14:50:00,24.29,24.32,24.29,24.3,55400.0,17.9359,17.9581,17.9359,17.9433,55400.0
2005-07-11 14:55:00,24.31,24.31,24.27,24.29,67400.0,17.9507,17.9507,17.9212,17.9359,67400.0
2005-07-11 15:00:00,24.3,24.3,24.22,24.23,54000.0,17.9433,17.9433,17.8842,17.8916,54000.0
2005-07-11 15:05:00,24.23,24.33,24.22,24.3,106600.0,17.8916,17.9655,17.8842,17.9433,106600.0
2005-07-11 15:10:00,24.33,24.34,24.27,24.34,154800.0,17.9655,17.9728,17.9212,17.9728,154800.0
2005-07-11 15:15:00,24.34,24.35,24.33,24.33,90400.0,17.9728,17.9802,17.9655,17.9655,90400.0
2005-07-11 15:20:00,24.32,24.32,24.29,24.32,66200.0,17.9581,17.9581,17.9359,17.9581,66200.0
2005-07-11 15:25:00,24.32,24.34,24.31,24.33,57800.0,17.9581,17.9728,17.9507,17.9655,57800.0
2005-07-11 15:30:00,24.34,24.36,24.31,24.36,79200.0,17.9728,17.9876,17.9507,17.9876,79200.0
2005-07-11 15:35:00,24.36,24.45,24.36,24.45,93400.0,17.9876,18.0541,17.9876,18.0541,93400.0
2005-07-11 15:40:00,24.45,24.5,24.45,24.48,172600.0,18.0541,18.091,18.0541,18.0762,172600.0
2005-07-11 15:45:00,24.46,24.48,24.45,24.46,131600.0,18.0614,18.0762,18.0541,18.0614,131600.0
2005-07-11 15:50:00,24.46,24.47,24.4,24.4,118200.0,18.0614,18.0688,18.0171,18.0171,118200.0
2005-07-11 15:55:00,24.41,24.41,24.39,24.41,163800.0,18.0245,18.0245,18.0098,18.0245,163800.0
2005-07-12 09:30:00,24.5,24.52,24.44,24.5,260400.0,18.091,18.1058,18.0467,18.091,260400.0
2005-07-12 09:35:00,24.5,24.52,24.41,24.48,162800.0,18.091,18.1058,18.0245,18.0762,162800.0
2005-07-12 09:40:00,24.48,24.48,24.39,24.41,110400.0,18.0762,18.0762,18.0098,18.0245,110400.0
2005-07-12 09:45:00,24.41,24.41,24.36,24.41,75800.0,18.0245,18.0245,17.9876,18.0245,75800.0
2005-07-12 09:50:00,24.41,24.43,24.4,24.4,68600.0,18.0245,18.0393,18.0171,18.0171,68600.0
2005-07-12 09:55:00,24.41,24.43,24.36,24.37,73800.0,18.0245,18.0393,17.9876,17.995,73800.0
2005-07-12 10:00:00,24.37,24.42,24.24,24.24,134800.0,17.995,18.0319,17.899,17.899,134800.0
2005-07-12 10:05:00,24.23,24.33,24.23,24.28,136000.0,17.8916,17.9655,17.8916,17.9285,136000.0
2005-07-12 10:10:00,24.28,24.28,24.23,24.24,63400.0,17.9285,17.9285,17.8916,17.899,63400.0
2005-07-12 10:15:00,24.24,24.27,24.18,24.18,87200.0,17.899,17.9212,17.8547,17.8547,87200.0
2005-07-12 10:20:00,24.18,24.23,24.17,24.23,131000.0,17.8547,17.8916,17.8473,17.8916,131000.0
2005-07-12 10:25:00,24.25,24.35,24.24,24.33,199800.0,17.9064,17.9802,17.899,17.9655,199800.0
2005-07-12 10:30:00,24.33,24.34,24.28,24.29,111400.0,17.9655,17.9728,17.9285,17.9359,111400.0
2005-07-12 10:35:00,24.29,24.3,24.24,24.29,93000.0,17.9359,17.9433,17.899,17.9359,93000.0
2005-07-12 10:40:00,24.29,24.41,24.28,24.38,91400.0,17.9359,18.0245,17.9285,18.0024,91400.0
2005-07-12 10:45:00,24.39,24.43,24.38,24.41,109000.0,18.0098,18.0393,18.0024,18.0245,109000.0
2005-07-12 10:50:00,24.41,24.58,24.41,24.55,200800.0,18.0245,18.1501,18.0245,18.1279,200800.0
2005-07-12 10:55:00,24.58,24.58,24.45,24.52,168400.0,18.1501,18.1501,18.0541,18.1058,168400.0
2005-07-12 11:00:00,24.52,24.56,24.52,24.54,122000.0,18.1058,18.1353,18.1058,18.1205,122000.0
2005-07-12 11:05:00,24.54,24.54,24.44,24.48,227800.0,18.1205,18.1205,18.0467,18.0762,227800.0
2005-07-12 11:10:00,24.49,24.52,24.47,24.52,128000.0,18.0836,18.1058,18.0688,18.1058,128000.0
2005-07-12 11:15:00,24.53,24.54,24.48,24.48,65400.0,18.1131,18.1205,18.0762,18.0762,65400.0
2005-07-12 11:20:00,24.48,24.5,24.48,24.5,67400.0,18.0762,18.091,18.0762,18.091,67400.0
2005-07-12 11:25:00,24.5,24.5,24.47,24.48,34400.0,18.091,18.091,18.0688,18.0762,34400.0
2005-07-12 11:30:00,24.49,24.52,24.48,24.49,34000.0,18.0836,18.1058,18.0762,18.0836,34000.0
2005-07-12 11:35:00,24.49,24.5,24.48,24.5,76400.0,18.0836,18.091,18.0762,18.091,76400.0
2005-07-12 11:40:00,24.5,24.51,24.44,24.45,36400.0,18.091,18.0984,18.0467,18.0541,36400.0
2005-07-12 11:45:00,24.45,24.45,24.43,24.44,50400.0,18.0541,18.0541,18.0393,18.0467,50400.0
2005-07-12 11:50:00,24.44,24.49,24.41,24.46,79400.0,18.0467,18.0836,18.0245,18.0614,79400.0
2005-07-12 11:55:00,24.46,24.46,24.39,24.43,61600.0,18.0614,18.0614,18.0098,18.0393,61600.0
2005-07-12 12:00:00,24.43,24.46,24.43,24.46,49400.0,18.0393,18.0614,18.0393,18.0614,49400.0
2005-07-12 12:05:00,24.46,24.54,24.46,24.53,129600.0,18.0614,18.1205,18.0614,18.1131,129600.0
2005-07-12 12:10:00,24.53,24.59,24.5,24.57,126000.0,18.1131,18.1574,18.091,18.1427,126000.0
2005-07-12 12:15:00,24.57,24.63,24.57,24.62,77800.0,18.1427,18.187,18.1427,18.1796,77800.0
2005-07-12 12:20:00,24.63,24.63,24.6,24.63,87400.0,18.187,18.187,18.1648,18.187,87400.0
2005-07-12 12:25:00,24.63,24.63,24.61,24.63,79000.0,18.187,18.187,18.1722,18.187,79000.0
2005-07-12 12:30:00,24.63,24.63,24.59,24.61,39000.0,18.187,18.187,18.1574,18.1722,39000.0
2005-07-12 12:35:00,24.61,24.63,24.59,24.63,40200.0,18.1722,18.187,18.1574,18.187,40200.0
2005-07-12 12:40:00,24.63,24.63,24.6,24.61,38000.0,18.187,18.187,18.1648,18.1722,38000.0
2005-07-12 12:45:00,24.61,24.61,24.6,24.6,52200.0,18.1722,18.1722,18.1648,18.1648,52200.0
2005-07-12 12:50:00,24.6,24.64,24.59,24.64,105600.0,18.1648,18.1944,18.1574,18.1944,105600.0
2005-07-12 12:55:00,24.64,24.65,24.63,24.64,75000.0,18.1944,18.2017,18.187,18.1944,75000.0
2005-07-12 13:00:00,24.64,24.65,24.61,24.63,88600.0,18.1944,18.2017,18.1722,18.187,88600.0
2005-07-12 13:05:00,24.63,24.65,24.63,24.63,66600.0,18.187,18.2017,18.187,18.187,66600.0
2005-07-12 13:10:00,24.63,24.63,24.59,24.62,53600.0,18.187,18.187,18.1574,18.1796,53600.0
2005-07-12 13:15:00,24.61,24.63,24.59,24.59,35800.0,18.1722,18.187,18.1574,18.1574,35800.0
2005-07-12 13:20:00,24.59,24.6,24.56,24.56,37600.0,18.1574,18.1648,18.1353,18.1353,37600.0
2005-07-12 13:25:00,24.57,24.62,24.57,24.61,38800.0,18.1427,18.1796,18.1427,18.1722,38800.0
2005-07-12 13:30:00,24.62,24.62,24.61,24.61,6800.0,18.1796,18.1796,18.1722,18.1722,6800.0
2005-07-12 13:35:00,24.61,24.62,24.55,24.58,59000.0,18.1722,18.1796,18.1279,18.1501,59000.0
2005-07-12 13:40:00,24.57,24.63,24.56,24.61,57400.0,18.1427,18.187,18.1353,18.1722,57400.0
2005-07-12 13:45:00,24.61,24.67,24.61,24.67,67000.0,18.1722,18.2165,18.1722,18.2165,67000.0
2005-07-12 13:50:00,24.67,24.7,24.67,24.7,82800.0,18.2165,18.2387,18.2165,18.2387,82800.0
2005-07-12 13:55:00,24.69,24.74,24.69,24.69,67400.0,18.2313,18.2682,18.2313,18.2313,67400.0
2005-07-12 14:00:00,24.7,24.71,24.68,24.7,25200.0,18.2387,18.246,18.2239,18.2387,25200.0
2005-07-12 14:05:00,24.69,24.69,24.64,24.64,38000.0,18.2313,18.2313,18.1944,18.1944,38000.0
2005-07-12 14:10:00,24.64,24.71,24.64,24.7,26600.0,18.1944,18.246,18.1944,18.2387,26600.0
2005-07-12 14:15:00,24.7,24.75,24.7,24.74,81400.0,18.2387,18.2756,18.2387,18.2682,81400.0
2005-07-12 14:20:00,24.74,24.75,24.72,24.72,73800.0,18.2682,18.2756,18.2534,18.2534,73800.0
2005-07-12 14:25:00,24.73,24.74,24.7,24.71,33000.0,18.2608,18.2682,18.2387,18.246,33000.0
2005-07-12 14:30:00,24.71,24.74,24.68,24.69,51000.0,18.246,18.2682,18.2239,18.2313,51000.0
2005-07-12 14:35:00,24.69,24.69,24.62,24.63,232800.0,18.2313,18.2313,18.1796,18.187,232800.0
2005-07-12 14:40:00,24.63,24.65,24.62,24.63,73600.0,18.187,18.2017,18.1796,18.187,73600.0
2005-07-12 14:45:00,24.63,24.63,24.59,24.6,56800.0,18.187,18.187,18.1574,18.1648,56800.0
2005-07-12 14:50:00,24.6,24.6,24.55,24.56,71400.0,18.1648,18.1648,18.1279,18.1353,71400.0
2005-07-12 14:55:00,24.56,24.56,24.5,24.52,132000.0,18.1353,18.1353,18.091,18.1058,132000.0
2005-07-12 15:00:00,24.52,24.57,24.52,24.54,120200.0,18.1058,18.1427,18.1058,18.1205,120200.0
2005-07-12 15:05:00,24.54,24.63,24.52,24.6,102800.0,18.1205,18.187,18.1058,18.1648,102800.0
2005-07-12 15:10:00,24.6,24.64,24.6,24.63,73200.0,18.1648,18.1944,18.1648,18.187,73200.0
2005-07-12 15:15:00,24.64,24.66,24.58,24.61,122800.0,18.1944,18.2091,18.1501,18.1722,122800.0
2005-07-12 15:20:00,24.61,24.61,24.51,24.52,65800.0,18.1722,18.1722,18.0984,18.1058,65800.0
2005-07-12 15:25:00,24.52,24.56,24.52,24.54,81800.0,18.1058,18.1353,18.1058,18.1205,81800.0
2005-07-12 15:30:00,24.54,24.56,24.53,24.54,166600.0,18.1205,18.1353,18.1131,18.1205,166600.0
2005-07-12 15:35:00,24.55,24.56,24.54,24.56,140200.0,18.1279,18.1353,18.1205,18.1353,140200.0
2005-07-12 15:40:00,24.56,24.57,24.5,24.52,196200.0,18.1353,18.1427,18.091,18.1058,196200.0
2005-07-12 15:45:00,24.51,24.52,24.49,24.5,71200.0,18.0984,18.1058,18.0836,18.091,71200.0
2005-07-12 15:50:00,24.5,24.55,24.5,24.54,166200.0,18.091,18.1279,18.091,18.1205,166200.0
2005-07-12 15:55:00,24.54,24.55,24.52,24.55,128000.0,18.1205,18.1279,18.1058,18.1279,128000.0
2005-07-13 09:30:00,24.63,24.63,24.53,24.53,169400.0,18.187,18.187,18.1131,18.1131,169400.0
2005-07-13 09:35:00,24.53,24.57,24.5,24.55,88200.0,18.1131,18.1427,18.091,18.1279,88200.0
2005-07-13 09:40:00,24.55,24.65,24.53,24.58,86000.0,18.1279,18.2017,18.1131,18.1501,86000.0
2005-07-13 09:45:00,24.61,24.64,24.55,24.58,66400.0,18.1722,18.1944,18.1279,18.1501,66400.0
2005-07-13 09:50:00,24.61,24.63,24.5,24.52,87000.0,18.1722,18.187,18.091,18.1058,87000.0
2005-07-13 09:55:00,24.52,24.57,24.49,24.5,82800.0,18.1058,18.1427,18.0836,18.091,82800.0
2005-07-13 10:00:00,24.51,24.58,24.39,24.39,439600.0,18.0984,18.1501,18.0098,18.0098,439600.0
2005-07-13 10:05:00,24.4,24.42,24.32,24.42,216400.0,18.0171,18.0319,17.9581,18.0319,216400.0
2005-07-13 10:10:00,24.41,24.42,24.36,24.39,87000.0,18.0245,18.0319,17.9876,18.0098,87000.0
2005-07-13 10:15:00,24.4,24.41,24.35,24.4,69800.0,18.0171,18.0245,17.9802,18.0171,69800.0
2005-07-13 10:20:00,24.4,24.4,24.35,24.39,248600.0,18.0171,18.0171,17.9802,18.0098,248600.0
2005-07-13 10:25:00,24.38,24.46,24.35,24.35,115600.0,18.0024,18.0614,17.9802,17.9802,115600.0
2005-07-13 10:30:00,24.37,24.5,24.32,24.36,468000.0,17.995,18.091,17.9581,17.9876,468000.0
2005-07-13 10:35:00,24.36,24.36,24.25,24.28,324200.0,17.9876,17.9876,17.9064,17.9285,324200.0
2005-07-13 10:40:00,24.28,24.43,24.27,24.32,399800.0,17.9285,18.0393,17.9212,17.9581,399800.0
2005-07-13 10:45:00,24.34,24.35,24.24,24.24,188800.0,17.9728,17.9802,17.899,17.899,188800.0
2005-07-13 10:50:00,24.24,24.25,24.18,24.23,145200.0,17.899,17.9064,17.8547,17.8916,145200.0
2005-07-13 10:55:00,24.23,24.28,24.22,24.22,111600.0,17.8916,17.9285,17.8842,17.8842,111600.0
2005-07-13 11:00:00,24.23,24.3,24.22,24.29,114600.0,17.8916,17.9433,17.8842,17.9359,114600.0
2005-07-13 11:05:00,24.27,24.3,24.23,24.3,121000.0,17.9212,17.9433,17.8916,17.9433,121000.0
2005-07-13 11:10:00,24.3,24.32,24.28,24.3,31800.0,17.9433,17.9581,17.9285,17.9433,31800.0
2005-07-13 11:15:00,24.29,24.31,24.28,24.28,64400.0,17.9359,17.9507,17.9285,17.9285,64400.0
2005-07-13 11:20:00,24.29,24.31,24.25,24.31,77800.0,17.9359,17.9507,17.9064,17.9507,77800.0
2005-07-13 11:25:00,24.3,24.33,24.29,24.33,278200.0,17.9433,17.9655,17.9359,17.9655,278200.0
2005-07-13 11:30:00,24.33,24.37,24.32,24.37,54000.0,17.9655,17.995,17.9581,17.995,54000.0
2005-07-13 11:35:00,24.38,24.41,24.36,24.36,505200.0,18.0024,18.0245,17.9876,17.9876,505200.0
2005-07-13 11:40:00,24.37,24.38,24.33,24.35,38200.0,17.995,18.0024,17.9655,17.9802,38200.0
2005-07-13 11:45:00,24.35,24.38,24.35,24.36,35000.0,17.9802,18.0024,17.9802,17.9876,35000.0
2005-07-13 11:50:00,24.36,24.36,24.31,24.32,38200.0,17.9876,17.9876,17.9507,17.9581,38200.0
2005-07-13 11:55:00,24.33,24.34,24.32,24.33,18400.0,17.9655,17.9728,17.9581,17.9655,18400.0
2005-07-13 12:00:00,24.33,24.35,24.3,24.34,49200.0,17.9655,17.9802,17.9433,17.9728,49200.0
2005-07-13 12:05:00,24.33,24.35,24.33,24.34,20200.0,17.9655,17.9802,17.9655,17.9728,20200.0
2005-07-13 12:10:00,24.34,24.37,24.34,24.36,104200.0,17.9728,17.995,17.9728,17.9876,104200.0
2005-07-13 12:15:00,24.36,24.38,24.36,24.36,36200.0,17.9876,18.0024,17.9876,17.9876,36200.0
2005-07-13 12:20:00,24.36,24.38,24.36,24.36,127800.0,17.9876,18.0024,17.9876,17.9876,127800.0
2005-07-13 12:25:00,24.36,24.38,24.35,24.38,29800.0,17.9876,18.0024,17.9802,18.0024,29800.0
2005-07-13 12:30:00,24.38,24.38,24.35,24.36,17800.0,18.0024,18.0024,17.9802,17.9876,17800.0
2005-07-13 12:35:00,24.38,24.41,24.38,24.41,28400.0,18.0024,18.0245,18.0024,18.0245,28400.0
2005-07-13 12:40:00,24.41,24.41,24.39,24.39,18600.0,18.0245,18.0245,18.0098,18.0098,18600.0
2005-07-13 12:45:00,24.37,24.38,24.35,24.36,15400.0,17.995,18.0024,17.9802,17.9876,15400.0
2005-07-13 12:50:00,24.36,24.36,24.33,24.34,155200.0,17.9876,17.9876,17.9655,17.9728,155200.0
2005-07-13 12:55:00,24.34,24.37,24.34,24.36,25400.0,17.9728,17.995,17.9728,17.9876,25400.0
2005-07-13 13:00:00,24.37,24.39,24.36,24.39,11000.0,17.995,18.0098,17.9876,18.0098,11000.0
2005-07-13 13:05:00,24.39,24.39,24.38,24.38,10200.0,18.0098,18.0098,18.0024,18.0024,10200.0
2005-07-13 13:10:00,24.37,24.38,24.36,24.36,11600.0,17.995,18.0024,17.9876,17.9876,11600.0
2005-07-13 13:15:00,24.36,24.36,24.34,24.35,37400.0,17.9876,17.9876,17.9728,17.9802,37400.0
2005-07-13 13:20:00,24.35,24.35,24.35,24.35,8400.0,17.9802,17.9802,17.9802,17.9802,8400.0
2005-07-13 13:25:00,24.35,24.36,24.35,24.36,17400.0,17.9802,17.9876,17.9802,17.9876,17400.0
2005-07-13 13:30:00,24.36,24.36,24.35,24.36,13000.0,17.9876,17.9876,17.9802,17.9876,13000.0
2005-07-13 13:35:00,24.36,24.39,24.35,24.38,33000.0,17.9876,18.0098,17.9802,18.0024,33000.0
2005-07-13 13:40:00,24.36,24.39,24.36,24.36,18000.0,17.9876,18.0098,17.9876,17.9876,18000.0
2005-07-13 13:45:00,24.38,24.38,24.35,24.35,56000.0,18.0024,18.0024,17.9802,17.9802,56000.0
2005-07-13 13:50:00,24.36,24.38,24.35,24.38,40600.0,17.9876,18.0024,17.9802,18.0024,40600.0
2005-07-13 13:55:00,24.38,24.38,24.36,24.36,7000.0,18.0024,18.0024,17.9876,17.9876,7000.0
2005-07-13 14:00:00,24.36,24.38,24.35,24.36,33800.0,17.9876,18.0024,17.9802,17.9876,33800.0
2005-07-13 14:05:00,24.36,24.36,24.35,24.36,151800.0,17.9876,17.9876,17.9802,17.9876,151800.0
2005-07-13 14:10:00,24.36,24.36,24.35,24.35,35600.0,17.9876,17.9876,17.9802,17.9802,35600.0
2005-07-13 14:15:00,24.35,24.36,24.35,24.35,143400.0,17.9802,17.9876,17.9802,17.9802,143400.0
2005-07-13 14:20:00,24.35,24.35,24.3,24.3,60600.0,17.9802,17.9802,17.9433,17.9433,60600.0
2005-07-13 14:25:00,24.3,24.31,24.28,24.29,34200.0,17.9433,17.9507,17.9285,17.9359,34200.0
2005-07-13 14:30:00,24.28,24.33,24.28,24.32,53800.0,17.9285,17.9655,17.9285,17.9581,53800.0
2005-07-13 14:35:00,24.32,24.33,24.31,24.31,20600.0,17.9581,17.9655,17.9507,17.9507,20600.0
2005-07-13 14:40:00,24.31,24.34,24.29,24.3,10600.0,17.9507,17.9728,17.9359,17.9433,10600.0
2005-07-13 14:45:00,24.3,24.33,24.3,24.32,25400.0,17.9433,17.9655,17.9433,17.9581,25400.0
2005-07-13 14:50:00,24.33,24.33,24.3,24.3,36000.0,17.9655,17.9655,17.9433,17.9433,36000.0
2005-07-13 14:55:00,24.29,24.29,24.23,24.24,63800.0,17.9359,17.9359,17.8916,17.899,63800.0
2005-07-13 15:00:00,24.24,24.24,24.2,24.22,51600.0,17.899,17.899,17.8695,17.8842,51600.0
2005-07-13 15:05:00,24.22,24.28,24.21,24.28,145200.0,17.8842,17.9285,17.8768,17.9285,145200.0
2005-07-13 15:10:00,24.28,24.3,24.26,24.26,46600.0,17.9285,17.9433,17.9138,17.9138,46600.0
2005-07-13 15:15:00,24.25,24.3,24.24,24.3,91800.0,17.9064,17.9433,17.899,17.9433,91800.0
2005-07-13 15:20:00,24.29,24.32,24.25,24.25,55800.0,17.9359,17.9581,17.9064,17.9064,55800.0
2005-07-13 15:25:00,24.25,24.25,24.2,24.23,120800.0,17.9064,17.9064,17.8695,17.8916,120800.0
2005-07-13 15:30:00,24.23,24.25,24.22,24.22,123400.0,17.8916,17.9064,17.8842,17.8842,123400.0
2005-07-13 15:35:00,24.22,24.23,24.2,24.22,121200.0,17.8842,17.8916,17.8695,17.8842,121200.0
2005-07-13 15:40:00,24.22,24.24,24.22,24.23,138000.0,17.8842,17.899,17.8842,17.8916,138000.0
2005-07-13 15:45:00,24.23,24.28,24.23,24.26,92800.0,17.8916,17.9285,17.8916,17.9138,92800.0
2005-07-13 15:50:00,24.25,24.25,24.21,24.22,96800.0,17.9064,17.9064,17.8768,17.8842,96800.0
2005-07-13 15:55:00,24.22,24.24,24.21,24.22,129600.0,17.8842,17.899,17.8768,17.8842,129600.0
2005-07-14 09:30:00,24.23,24.25,24.17,24.23,208800.0,17.8916,17.9064,17.8473,17.8916,208800.0
2005-07-14 09:35:00,24.21,24.36,24.21,24.33,178800.0,17.8768,17.9876,17.8768,17.9655,178800.0
2005-07-14 09:40:00,24.32,24.38,24.28,24.29,135800.0,17.9581,18.0024,17.9285,17.9359,135800.0
2005-07-14 09:45:00,24.3,24.33,24.26,24.27,59200.0,17.9433,17.9655,17.9138,17.9212,59200.0
2005-07-14 09:50:00,24.27,24.27,24.18,24.25,109400.0,17.9212,17.9212,17.8547,17.9064,109400.0
2005-07-14 09:55:00,24.26,24.29,24.23,24.25,67600.0,17.9138,17.9359,17.8916,17.9064,67600.0
2005-07-14 10:00:00,24.25,24.27,24.16,24.16,71800.0,17.9064,17.9212,17.8399,17.8399,71800.0
2005-07-14 10:05:00,24.16,24.17,24.08,24.11,203600.0,17.8399,17.8473,17.7809,17.803,203600.0
2005-07-14 10:10:00,24.11,24.16,24.07,24.11,109400.0,17.803,17.8399,17.7735,17.803,109400.0
2005-07-14 10:15:00,24.11,24.23,24.07,24.13,84800.0,17.803,17.8916,17.7735,17.8178,84800.0
2005-07-14 10:20:00,24.12,24.18,24.11,24.14,94400.0,17.8104,17.8547,17.803,17.8252,94400.0
2005-07-14 10:25:00,24.14,24.16,24.09,24.16,74400.0,17.8252,17.8399,17.7882,17.8399,74400.0
2005-07-14 10:30:00,24.16,24.16,24.03,24.04,218200.0,17.8399,17.8399,17.7439,17.7513,218200.0
2005-07-14 10:35:00,24.03,24.03,23.87,23.9,240400.0,17.7439,17.7439,17.6258,17.6479,240400.0
2005-07-14 10:40:00,23.9,23.95,23.83,23.89,184800.0,17.6479,17.6849,17.5963,17.6406,184800.0
2005-07-14 10:45:00,23.9,23.96,23.9,23.93,247000.0,17.6479,17.6922,17.6479,17.6701,247000.0
2005-07-14 10:50:00,23.93,23.94,23.9,23.94,141400.0,17.6701,17.6775,17.6479,17.6775,141400.0
2005-07-14 10:55:00,23.94,24.03,23.94,24.0,140600.0,17.6775,17.7439,17.6775,17.7218,140600.0
2005-07-14 11:00:00,24.0,24.01,23.96,23.97,93000.0,17.7218,17.7292,17.6922,17.6996,93000.0
2005-07-14 11:05:00,23.96,23.98,23.92,23.96,89600.0,17.6922,17.707,17.6627,17.6922,89600.0
2005-07-14 11:10:00,23.96,23.99,23.95,23.97,54800.0,17.6922,17.7144,17.6849,17.6996,54800.0
2005-07-14 11:15:00,23.97,23.98,23.96,23.97,44000.0,17.6996,17.707,17.6922,17.6996,44000.0
2005-07-14 11:20:00,23.98,24.01,23.97,23.97,188800.0,17.707,17.7292,17.6996,17.6996,188800.0
2005-07-14 11:25:00,23.97,23.98,23.95,23.96,52400.0,17.6996,17.707,17.6849,17.6922,52400.0
2005-07-14 11:30:00,23.96,23.97,23.89,23.9,336200.0,17.6922,17.6996,17.6406,17.6479,336200.0
2005-07-14 11:35:00,23.9,23.91,23.83,23.86,374200.0,17.6479,17.6553,17.5963,17.6184,374200.0
2005-07-14 11:40:00,23.85,23.85,23.75,23.75,130600.0,17.611,17.611,17.5372,17.5372,130600.0
2005-07-14 11:45:00,23.75,23.78,23.65,23.66,340400.0,17.5372,17.5593,17.4633,17.4707,340400.0
2005-07-14 11:50:00,23.65,23.7,23.57,23.61,248000.0,17.4633,17.5003,17.4043,17.4338,248000.0
2005-07-14 11:55:00,23.61,23.61,23.53,23.55,211200.0,17.4338,17.4338,17.3747,17.3895,211200.0
2005-07-14 12:00:00,23.56,23.62,23.54,23.55,251400.0,17.3969,17.4412,17.3821,17.3895,251400.0
2005-07-14 12:05:00,23.55,23.55,23.53,23.53,134600.0,17.3895,17.3895,17.3747,17.3747,134600.0
2005-07-14 12:10:00,23.53,23.53,23.43,23.48,275400.0,17.3747,17.3747,17.3009,17.3378,275400.0
2005-07-14 12:15:00,23.48,23.5,23.42,23.45,171800.0,17.3378,17.3526,17.2935,17.3157,171800.0
2005-07-14 12:20:00,23.45,23.48,23.38,23.41,441400.0,17.3157,17.3378,17.264,17.2861,441400.0
2005-07-14 12:25:00,23.41,23.43,23.38,23.38,283800.0,17.2861,17.3009,17.264,17.264,283800.0
2005-07-14 12:30:00,23.39,23.42,23.38,23.42,303000.0,17.2714,17.2935,17.264,17.2935,303000.0
2005-07-14 12:35:00,23.42,23.43,23.36,23.37,247800.0,17.2935,17.3009,17.2492,17.2566,247800.0
2005-07-14 12:40:00,23.37,23.41,23.34,23.4,197400.0,17.2566,17.2861,17.2344,17.2787,197400.0
2005-07-14 12:45:00,23.41,23.46,23.36,23.43,92600.0,17.2861,17.323,17.2492,17.3009,92600.0
2005-07-14 12:50:00,23.43,23.47,23.42,23.45,109600.0,17.3009,17.3304,17.2935,17.3157,109600.0
2005-07-14 12:55:00,23.45,23.47,23.43,23.45,107000.0,17.3157,17.3304,17.3009,17.3157,107000.0
2005-07-14 13:00:00,23.45,23.47,23.42,23.43,95400.0,17.3157,17.3304,17.2935,17.3009,95400.0
2005-07-14 13:05:00,23.42,23.46,23.41,23.45,105800.0,17.2935,17.323,17.2861,17.3157,105800.0
2005-07-14 13:10:00,23.45,23.45,23.4,23.43,110800.0,17.3157,17.3157,17.2787,17.3009,110800.0
2005-07-14 13:15:00,23.43,23.46,23.43,23.46,101400.0,17.3009,17.323,17.3009,17.323,101400.0
2005-07-14 13:20:00,23.46,23.46,23.43,23.43,77000.0,17.323,17.323,17.3009,17.3009,77000.0
2005-07-14 13:25:00,23.43,23.45,23.43,23.43,93800.0,17.3009,17.3157,17.3009,17.3009,93800.0
2005-07-14 13:30:00,23.43,23.43,23.4,23.42,111800.0,17.3009,17.3009,17.2787,17.2935,111800.0
2005-07-14 13:35:00,23.42,23.44,23.31,23.31,130000.0,17.2935,17.3083,17.2123,17.2123,130000.0
2005-07-14 13:40:00,23.31,23.31,23.25,23.26,305200.0,17.2123,17.2123,17.168,17.1754,305200.0
2005-07-14 13:45:00,23.27,23.3,23.25,23.28,141200.0,17.1827,17.2049,17.168,17.1901,141200.0
2005-07-14 13:50:00,23.28,23.35,23.28,23.34,77600.0,17.1901,17.2418,17.1901,17.2344,77600.0
2005-07-14 13:55:00,23.34,23.4,23.33,23.4,231200.0,17.2344,17.2787,17.227,17.2787,231200.0
2005-07-14 14:00:00,23.4,23.45,23.38,23.41,119400.0,17.2787,17.3157,17.264,17.2861,119400.0
2005-07-14 14:05:00,23.4,23.42,23.4,23.42,74400.0,17.2787,17.2935,17.2787,17.2935,74400.0
2005-07-14 14:10:00,23.42,23.47,23.41,23.46,99800.0,17.2935,17.3304,17.2861,17.323,99800.0
2005-07-14 14:15:00,23.46,23.54,23.46,23.53,125000.0,17.323,17.3821,17.323,17.3747,125000.0
2005-07-14 14:20:00,23.52,23.57,23.5,23.5,114800.0,17.3673,17.4043,17.3526,17.3526,114800.0
2005-07-14 14:25:00,23.5,23.52,23.47,23.51,80200.0,17.3526,17.3673,17.3304,17.36,80200.0
2005-07-14 14:30:00,23.51,23.52,23.48,23.49,49000.0,17.36,17.3673,17.3378,17.3452,49000.0
2005-07-14 14:35:00,23.49,23.52,23.44,23.45,58600.0,17.3452,17.3673,17.3083,17.3157,58600.0
2005-07-14 14:40:00,23.45,23.51,23.44,23.49,71800.0,17.3157,17.36,17.3083,17.3452,71800.0
2005-07-14 14:45:00,23.49,23.5,23.46,23.5,72600.0,17.3452,17.3526,17.323,17.3526,72600.0
2005-07-14 14:50:00,23.53,23.59,23.5,23.58,120800.0,17.3747,17.419,17.3526,17.4116,120800.0
2005-07-14 14:55:00,23.56,23.61,23.54,23.54,83200.0,17.3969,17.4338,17.3821,17.3821,83200.0
2005-07-14 15:00:00,23.55,23.6,23.55,23.59,60200.0,17.3895,17.4264,17.3895,17.419,60200.0
2005-07-14 15:05:00,23.59,23.66,23.57,23.65,99400.0,17.419,17.4707,17.4043,17.4633,99400.0
2005-07-14 15:10:00,23.65,23.7,23.64,23.68,108000.0,17.4633,17.5003,17.456,17.4855,108000.0
2005-07-14 15:15:00,23.68,23.68,23.6,23.61,114600.0,17.4855,17.4855,17.4264,17.4338,114600.0
2005-07-14 15:20:00,23.61,23.64,23.57,23.64,88600.0,17.4338,17.456,17.4043,17.456,88600.0
2005-07-14 15:25:00,23.64,23.66,23.62,23.65,126000.0,17.456,17.4707,17.4412,17.4633,126000.0
2005-07-14 15:30:00,23.65,23.66,23.63,23.65,208400.0,17.4633,17.4707,17.4486,17.4633,208400.0
2005-07-14 15:35:00,23.66,23.67,23.61,23.63,209400.0,17.4707,17.4781,17.4338,17.4486,209400.0
2005-07-14 15:40:00,23.63,23.67,23.61,23.64,212000.0,17.4486,17.4781,17.4338,17.456,212000.0
2005-07-14 15:45:00,23.64,23.64,23.55,23.56,299600.0,17.456,17.456,17.3895,17.3969,299600.0
2005-07-14 15:50:00,23.56,23.56,23.53,23.54,269200.0,17.3969,17.3969,17.3747,17.3821,269200.0
2005-07-14 15:55:00,23.53,23.58,23.53,23.58,313000.0,17.3747,17.4116,17.3747,17.4116,313000.0
2005-07-15 09:30:00,23.7,23.76,23.64,23.68,661600.0,17.5003,17.5446,17.456,17.4855,661600.0
2005-07-15 09:35:00,23.68,23.72,23.64,23.69,144800.0,17.4855,17.515,17.456,17.4929,144800.0
2005-07-15 09:40:00,23.68,23.72,23.68,23.71,175400.0,17.4855,17.515,17.4855,17.5076,175400.0
2005-07-15 09:45:00,23.71,23.72,23.67,23.7,143000.0,17.5076,17.515,17.4781,17.5003,143000.0
2005-07-15 09:50:00,23.7,23.72,23.67,23.72,225400.0,17.5003,17.515,17.4781,17.515,225400.0
2005-07-15 09:55:00,23.71,23.71,23.64,23.68,109200.0,17.5076,17.5076,17.456,17.4855,109200.0
2005-07-15 10:00:00,23.67,23.7,23.66,23.69,100000.0,17.4781,17.5003,17.4707,17.4929,100000.0
2005-07-15 10:05:00,23.7,23.7,23.66,23.7,191000.0,17.5003,17.5003,17.4707,17.5003,191000.0
2005-07-15 10:10:00,23.7,23.72,23.68,23.68,318000.0,17.5003,17.515,17.4855,17.4855,318000.0
2005-07-15 10:15:00,23.7,23.7,23.65,23.66,311800.0,17.5003,17.5003,17.4633,17.4707,311800.0
2005-07-15 10:20:00,23.67,23.67,23.55,23.56,746600.0,17.4781,17.4781,17.3895,17.3969,746600.0
2005-07-15 10:25:00,23.56,23.61,23.56,23.59,205800.0,17.3969,17.4338,17.3969,17.419,205800.0
2005-07-15 10:30:00,23.58,23.63,23.55,23.55,99000.0,17.4116,17.4486,17.3895,17.3895,99000.0
2005-07-15 10:35:00,23.56,23.56,23.5,23.52,108000.0,17.3969,17.3969,17.3526,17.3673,108000.0
2005-07-15 10:40:00,23.52,23.53,23.43,23.43,102200.0,17.3673,17.3747,17.3009,17.3009,102200.0
2005-07-15 10:45:00,23.43,23.44,23.38,23.4,191800.0,17.3009,17.3083,17.264,17.2787,191800.0
2005-07-15 10:50:00,23.4,23.43,23.38,23.4,203400.0,17.2787,17.3009,17.264,17.2787,203400.0
2005-07-15 10:55:00,23.41,23.41,23.31,23.33,140400.0,17.2861,17.2861,17.2123,17.227,140400.0
2005-07-15 11:00:00,23.33,23.35,23.3,23.32,171000.0,17.227,17.2418,17.2049,17.2197,171000.0
2005-07-15 11:05:00,23.3,23.37,23.3,23.34,149400.0,17.2049,17.2566,17.2049,17.2344,149400.0
2005-07-15 11:10:00,23.34,23.35,23.32,23.35,176400.0,17.2344,17.2418,17.2197,17.2418,176400.0
2005-07-15 11:15:00,23.34,23.35,23.31,23.34,119000.0,17.2344,17.2418,17.2123,17.2344,119000.0
2005-07-15 11:20:00,23.35,23.35,23.3,23.32,103600.0,17.2418,17.2418,17.2049,17.2197,103600.0
2005-07-15 11:25:00,23.32,23.34,23.29,23.31,87000.0,17.2197,17.2344,17.1975,17.2123,87000.0
2005-07-15 11:30:00,23.31,23.33,23.3,23.32,216600.0,17.2123,17.227,17.2049,17.2197,216600.0
2005-07-15 11:35:00,23.32,23.34,23.3,23.33,269800.0,17.2197,17.2344,17.2049,17.227,269800.0
2005-07-15 11:40:00,23.35,23.35,23.3,23.31,82400.0,17.2418,17.2418,17.2049,17.2123,82400.0
2005-07-15 11:45:00,23.31,23.69,23.31,23.33,101200.0,17.2123,17.4929,17.2123,17.227,101200.0
2005-07-15 11:50:00,23.33,23.36,23.33,23.35,121600.0,17.227,17.2492,17.227,17.2418,121600.0
2005-07-15 11:55:00,23.34,23.35,23.33,23.34,92600.0,17.2344,17.2418,17.227,17.2344,92600.0
2005-07-15 12:00:00,23.35,23.35,23.33,23.34,216000.0,17.2418,17.2418,17.227,17.2344,216000.0
2005-07-15 12:05:00,23.34,23.36,23.33,23.33,82200.0,17.2344,17.2492,17.227,17.227,82200.0
2005-07-15 12:10:00,23.34,23.35,23.33,23.35,126200.0,17.2344,17.2418,17.227,17.2418,126200.0
2005-07-15 12:15:00,23.35,23.4,23.35,23.39,120400.0,17.2418,17.2787,17.2418,17.2714,120400.0
2005-07-15 12:20:00,23.39,23.39,23.34,23.36,57800.0,17.2714,17.2714,17.2344,17.2492,57800.0
2005-07-15 12:25:00,23.36,23.38,23.33,23.34,48400.0,17.2492,17.264,17.227,17.2344,48400.0
2005-07-15 12:30:00,23.34,23.36,23.34,23.36,47600.0,17.2344,17.2492,17.2344,17.2492,47600.0
2005-07-15 12:35:00,23.35,23.36,23.34,23.36,57600.0,17.2418,17.2492,17.2344,17.2492,57600.0
2005-07-15 12:40:00,23.36,23.36,23.34,23.35,77600.0,17.2492,17.2492,17.2344,17.2418,77600.0
2005-07-15 12:45:00,23.35,23.35,23.32,23.34,84600.0,17.2418,17.2418,17.2197,17.2344,84600.0
2005-07-15 12:50:00,23.33,23.34,23.33,23.34,16000.0,17.227,17.2344,17.227,17.2344,16000.0
2005-07-15 12:55:00,23.34,23.35,23.34,23.35,13200.0,17.2344,17.2418,17.2344,17.2418,13200.0
2005-07-15 13:00:00,23.35,23.36,23.35,23.36,52800.0,17.2418,17.2492,17.2418,17.2492,52800.0
2005-07-15 13:05:00,23.35,23.39,23.35,23.39,104000.0,17.2418,17.2714,17.2418,17.2714,104000.0
2005-07-15 13:10:00,23.39,23.39,23.38,23.39,133200.0,17.2714,17.2714,17.264,17.2714,133200.0
2005-07-15 13:15:00,23.39,23.4,23.38,23.4,74000.0,17.2714,17.2787,17.264,17.2787,74000.0
2005-07-15 13:20:00,23.4,23.43,23.4,23.43,44600.0,17.2787,17.3009,17.2787,17.3009,44600.0
2005-07-15 13:25:00,23.43,23.45,23.42,23.45,70600.0,17.3009,17.3157,17.2935,17.3157,70600.0
2005-07-15 13:30:00,23.45,23.45,23.41,23.41,128200.0,17.3157,17.3157,17.2861,17.2861,128200.0
2005-07-15 13:35:00,23.42,23.45,23.41,23.45,98400.0,17.2935,17.3157,17.2861,17.3157,98400.0
2005-07-15 13:40:00,23.43,23.44,23.42,23.43,110200.0,17.3009,17.3083,17.2935,17.3009,110200.0
2005-07-15 13:45:00,23.43,23.43,23.42,23.43,61400.0,17.3009,17.3009,17.2935,17.3009,61400.0
2005-07-15 13:50:00,23.43,23.45,23.43,23.45,19400.0,17.3009,17.3157,17.3009,17.3157,19400.0
2005-07-15 13:55:00,23.45,23.46,23.44,23.46,25200.0,17.3157,17.323,17.3083,17.323,25200.0
2005-07-15 14:00:00,23.45,23.46,23.38,23.39,55400.0,17.3157,17.323,17.264,17.2714,55400.0
2005-07-15 14:05:00,23.39,23.39,23.37,23.38,60400.0,17.2714,17.2714,17.2566,17.264,60400.0
2005-07-15 14:10:00,23.38,23.38,23.36,23.36,122400.0,17.264,17.264,17.2492,17.2492,122400.0
2005-07-15 14:15:00,23.36,23.39,23.36,23.38,55800.0,17.2492,17.2714,17.2492,17.264,55800.0
2005-07-15 14:20:00,23.38,23.4,23.36,23.4,46200.0,17.264,17.2787,17.2492,17.2787,46200.0
2005-07-15 14:25:00,23.4,23.41,23.38,23.4,77600.0,17.2787,17.2861,17.264,17.2787,77600.0
2005-07-15 14:30:00,23.4,23.4,23.36,23.39,52800.0,17.2787,17.2787,17.2492,17.2714,52800.0
2005-07-15 14:35:00,23.39,23.4,23.36,23.37,38200.0,17.2714,17.2787,17.2492,17.2566,38200.0
2005-07-15 14:40:00,23.37,23.38,23.36,23.38,53400.0,17.2566,17.264,17.2492,17.264,53400.0
2005-07-15 14:45:00,23.38,23.39,23.36,23.38,107600.0,17.264,17.2714,17.2492,17.264,107600.0
2005-07-15 14:50:00,23.38,23.39,23.36,23.39,69000.0,17.264,17.2714,17.2492,17.2714,69000.0
2005-07-15 14:55:00,23.39,23.41,23.38,23.4,60600.0,17.2714,17.2861,17.264,17.2787,60600.0
2005-07-15 15:00:00,23.4,23.4,23.38,23.38,61000.0,17.2787,17.2787,17.264,17.264,61000.0
2005-07-15 15:05:00,23.38,23.38,23.38,23.38,36200.0,17.264,17.264,17.264,17.264,36200.0
2005-07-15 15:10:00,23.38,23.4,23.38,23.38,78600.0,17.264,17.2787,17.264,17.264,78600.0
2005-07-15 15:15:00,23.38,23.38,23.37,23.38,107000.0,17.264,17.264,17.2566,17.264,107000.0
2005-07-15 15:20:00,23.38,23.38,23.33,23.33,97400.0,17.264,17.264,17.227,17.227,97400.0
2005-07-15 15:25:00,23.33,23.34,23.3,23.3,156400.0,17.227,17.2344,17.2049,17.2049,156400.0
2005-07-15 15:30:00,23.3,23.31,23.3,23.3,180400.0,17.2049,17.2123,17.2049,17.2049,180400.0
2005-07-15 15:35:00,23.3,23.32,23.29,23.32,204000.0,17.2049,17.2197,17.1975,17.2197,204000.0
2005-07-15 15:40:00,23.32,23.33,23.32,23.33,109800.0,17.2197,17.227,17.2197,17.227,109800.0
2005-07-15 15:45:00,23.32,23.33,23.3,23.3,148800.0,17.2197,17.227,17.2049,17.2049,148800.0
2005-07-15 15:50:00,23.3,23.32,23.3,23.31,157400.0,17.2049,17.2197,17.2049,17.2123,157400.0
2005-07-15 15:55:00,23.31,23.33,23.29,23.33,275400.0,17.2123,17.227,17.1975,17.227,275400.0
2005-07-18 09:30:00,23.21,23.25,23.21,23.23,213400.0,17.1384,17.168,17.1384,17.1532,213400.0
2005-07-18 09:35:00,23.25,23.28,23.13,23.17,203200.0,17.168,17.1901,17.0794,17.1089,203200.0
2005-07-18 09:40:00,23.18,23.18,23.08,23.09,234800.0,17.1163,17.1163,17.0424,17.0498,234800.0
2005-07-18 09:45:00,23.08,23.08,22.94,22.94,342000.0,17.0424,17.0424,16.9391,16.9391,342000.0
2005-07-18 09:50:00,22.96,22.96,22.88,22.96,363200.0,16.9538,16.9538,16.8948,16.9538,363200.0
2005-07-18 09:55:00,22.96,23.05,22.95,23.05,242400.0,16.9538,17.0203,16.9465,17.0203,242400.0
2005-07-18 10:00:00,23.05,23.07,23.03,23.04,217400.0,17.0203,17.0351,17.0055,17.0129,217400.0
2005-07-18 10:05:00,23.04,23.07,23.03,23.07,232000.0,17.0129,17.0351,17.0055,17.0351,232000.0
2005-07-18 10:10:00,23.06,23.07,22.98,22.99,176800.0,17.0277,17.0351,16.9686,16.976,176800.0
2005-07-18 10:15:00,22.99,22.99,22.94,22.98,126200.0,16.976,16.976,16.9391,16.9686,126200.0
2005-07-18 10:20:00,22.98,23.0,22.95,23.0,89800.0,16.9686,16.9834,16.9465,16.9834,89800.0
2005-07-18 10:25:00,23.0,23.05,23.0,23.05,120400.0,16.9834,17.0203,16.9834,17.0203,120400.0
2005-07-18 10:30:00,23.04,23.06,23.02,23.04,155600.0,17.0129,17.0277,16.9981,17.0129,155600.0
2005-07-18 10:35:00,23.04,23.05,23.02,23.05,200200.0,17.0129,17.0203,16.9981,17.0203,200200.0
2005-07-18 10:40:00,23.05,23.14,23.05,23.14,114400.0,17.0203,17.0867,17.0203,17.0867,114400.0
2005-07-18 10:45:00,23.14,23.14,23.09,23.1,157200.0,17.0867,17.0867,17.0498,17.0572,157200.0
2005-07-18 10:50:00,23.1,23.14,23.08,23.13,93800.0,17.0572,17.0867,17.0424,17.0794,93800.0
2005-07-18 10:55:00,23.14,23.18,23.13,23.18,92800.0,17.0867,17.1163,17.0794,17.1163,92800.0
2005-07-18 11:00:00,23.18,23.18,23.16,23.18,160400.0,17.1163,17.1163,17.1015,17.1163,160400.0
2005-07-18 11:05:00,23.18,23.24,23.15,23.15,151600.0,17.1163,17.1606,17.0941,17.0941,151600.0
2005-07-18 11:10:00,23.16,23.2,23.15,23.2,86400.0,17.1015,17.1311,17.0941,17.1311,86400.0
2005-07-18 11:15:00,23.19,23.22,23.14,23.15,87200.0,17.1237,17.1458,17.0867,17.0941,87200.0
2005-07-18 11:20:00,23.15,23.19,23.14,23.15,70200.0,17.0941,17.1237,17.0867,17.0941,70200.0
2005-07-18 11:25:00,23.15,23.16,23.13,23.15,65600.0,17.0941,17.1015,17.0794,17.0941,65600.0
2005-07-18 11:30:00,23.16,23.17,23.13,23.14,42800.0,17.1015,17.1089,17.0794,17.0867,42800.0
2005-07-18 11:35:00,23.14,23.14,23.11,23.13,74800.0,17.0867,17.0867,17.0646,17.0794,74800.0
2005-07-18 11:40:00,23.14,23.15,23.13,23.14,40000.0,17.0867,17.0941,17.0794,17.0867,40000.0
2005-07-18 11:45:00,23.15,23.15,23.1,23.11,74400.0,17.0941,17.0941,17.0572,17.0646,74400.0
2005-07-18 11:50:00,23.11,23.11,23.07,23.09,45400.0,17.0646,17.0646,17.0351,17.0498,45400.0
2005-07-18 11:55:00,23.09,23.11,23.07,23.11,85600.0,17.0498,17.0646,17.0351,17.0646,85600.0
2005-07-18 12:00:00,23.11,23.13,23.11,23.12,60400.0,17.0646,17.0794,17.0646,17.072,60400.0
2005-07-18 12:05:00,23.11,23.14,23.1,23.13,37200.0,17.0646,17.0867,17.0572,17.0794,37200.0
2005-07-18 12:10:00,23.14,23.15,23.13,23.14,45000.0,17.0867,17.0941,17.0794,17.0867,45000.0
2005-07-18 12:15:00,23.14,23.15,23.12,23.14,91000.0,17.0867,17.0941,17.072,17.0867,91000.0
2005-07-18 12:20:00,23.14,23.17,23.14,23.17,72000.0,17.0867,17.1089,17.0867,17.1089,72000.0
2005-07-18 12:25:00,23.17,23.18,23.14,23.15,74000.0,17.1089,17.1163,17.0867,17.0941,74000.0
2005-07-18 12:30:00,23.15,23.16,23.14,23.14,57800.0,17.0941,17.1015,17.0867,17.0867,57800.0
2005-07-18 12:35:00,23.15,23.17,23.15,23.15,33000.0,17.0941,17.1089,17.0941,17.0941,33000.0
2005-07-18 12:40:00,23.14,23.17,23.14,23.17,88200.0,17.0867,17.1089,17.0867,17.1089,88200.0
2005-07-18 12:45:00,23.18,23.18,23.17,23.18,29600.0,17.1163,17.1163,17.1089,17.1163,29600.0
2005-07-18 12:50:00,23.18,23.21,23.18,23.2,47800.0,17.1163,17.1384,17.1163,17.1311,47800.0
2005-07-18 12:55:00,23.21,23.22,23.2,23.22,99600.0,17.1384,17.1458,17.1311,17.1458,99600.0
2005-07-18 13:00:00,23.25,23.25,23.23,23.25,55000.0,17.168,17.168,17.1532,17.168,55000.0
2005-07-18 13:05:00,23.25,23.25,23.23,23.23,63400.0,17.168,17.168,17.1532,17.1532,63400.0
2005-07-18 13:10:00,23.23,23.25,23.23,23.25,61800.0,17.1532,17.168,17.1532,17.168,61800.0
2005-07-18 13:15:00,23.25,23.27,23.25,23.27,59000.0,17.168,17.1827,17.168,17.1827,59000.0
2005-07-18 13:20:00,23.27,23.29,23.25,23.25,41600.0,17.1827,17.1975,17.168,17.168,41600.0
2005-07-18 13:25:00,23.25,23.27,23.25,23.27,47000.0,17.168,17.1827,17.168,17.1827,47000.0
2005-07-18 13:30:00,23.27,23.33,23.27,23.32,58800.0,17.1827,17.227,17.1827,17.2197,58800.0
2005-07-18 13:35:00,23.32,23.34,23.31,23.34,119400.0,17.2197,17.2344,17.2123,17.2344,119400.0
2005-07-18 13:40:00,23.35,23.36,23.33,23.35,144200.0,17.2418,17.2492,17.227,17.2418,144200.0
2005-07-18 13:45:00,23.35,23.35,23.33,23.35,66200.0,17.2418,17.2418,17.227,17.2418,66200.0
2005-07-18 13:50:00,23.35,23.39,23.35,23.39,66000.0,17.2418,17.2714,17.2418,17.2714,66000.0
2005-07-18 13:55:00,23.39,23.41,23.38,23.38,104200.0,17.2714,17.2861,17.264,17.264,104200.0
2005-07-18 14:00:00,23.38,23.45,23.36,23.45,115800.0,17.264,17.3157,17.2492,17.3157,115800.0
2005-07-18 14:05:00,23.45,23.49,23.43,23.44,167800.0,17.3157,17.3452,17.3009,17.3083,167800.0
2005-07-18 14:10:00,23.44,23.45,23.4,23.43,88200.0,17.3083,17.3157,17.2787,17.3009,88200.0
2005-07-18 14:15:00,23.43,23.45,23.43,23.45,61400.0,17.3009,17.3157,17.3009,17.3157,61400.0
2005-07-18 14:20:00,23.45,23.45,23.35,23.35,92400.0,17.3157,17.3157,17.2418,17.2418,92400.0
2005-07-18 14:25:00,23.34,23.38,23.34,23.36,109400.0,17.2344,17.264,17.2344,17.2492,109400.0
2005-07-18 14:30:00,23.36,23.45,23.36,23.45,68200.0,17.2492,17.3157,17.2492,17.3157,68200.0
2005-07-18 14:35:00,23.45,23.46,23.43,23.44,285000.0,17.3157,17.323,17.3009,17.3083,285000.0
2005-07-18 14:40:00,23.44,23.45,23.43,23.44,98400.0,17.3083,17.3157,17.3009,17.3083,98400.0
2005-07-18 14:45:00,23.43,23.47,23.43,23.46,100400.0,17.3009,17.3304,17.3009,17.323,100400.0
2005-07-18 14:50:00,23.46,23.47,23.37,23.37,99800.0,17.323,17.3304,17.2566,17.2566,99800.0
2005-07-18 14:55:00,23.37,23.41,23.36,23.41,94600.0,17.2566,17.2861,17.2492,17.2861,94600.0
2005-07-18 15:00:00,23.41,23.42,23.39,23.39,94000.0,17.2861,17.2935,17.2714,17.2714,94000.0
2005-07-18 15:05:00,23.4,23.4,23.35,23.36,123200.0,17.2787,17.2787,17.2418,17.2492,123200.0
2005-07-18 15:10:00,23.36,23.36,23.31,23.36,182800.0,17.2492,17.2492,17.2123,17.2492,182800.0
2005-07-18 15:15:00,23.36,23.4,23.36,23.39,69400.0,17.2492,17.2787,17.2492,17.2714,69400.0
2005-07-18 15:20:00,23.39,23.39,23.36,23.37,54200.0,17.2714,17.2714,17.2492,17.2566,54200.0
2005-07-18 15:25:00,23.36,23.39,23.36,23.38,51000.0,17.2492,17.2714,17.2492,17.264,51000.0
2005-07-18 15:30:00,23.38,23.39,23.34,23.35,70200.0,17.264,17.2714,17.2344,17.2418,70200.0
2005-07-18 15:35:00,23.34,23.35,23.31,23.32,88600.0,17.2344,17.2418,17.2123,17.2197,88600.0
2005-07-18 15:40:00,23.32,23.32,23.29,23.3,121600.0,17.2197,17.2197,17.1975,17.2049,121600.0
2005-07-18 15:45:00,23.29,23.3,23.29,23.3,47200.0,17.1975,17.2049,17.1975,17.2049,47200.0
2005-07-18 15:50:00,23.3,23.3,23.24,23.25,116400.0,17.2049,17.2049,17.1606,17.168,116400.0
2005-07-18 15:55:00,23.25,23.25,23.23,23.24,257600.0,17.168,17.168,17.1532,17.1606,257600.0
2005-07-19 09:30:00,23.67,23.75,23.43,23.74,671800.0,17.4781,17.5372,17.3009,17.5298,671800.0
2005-07-19 09:35:00,23.74,23.8,23.71,23.8,183400.0,17.5298,17.5741,17.5076,17.5741,183400.0
2005-07-19 09:40:00,23.8,23.96,23.8,23.94,318600.0,17.5741,17.6922,17.5741,17.6775,318600.0
2005-07-19 09:45:00,23.93,23.99,23.83,23.84,265200.0,17.6701,17.7144,17.5963,17.6036,265200.0
2005-07-19 09:50:00,23.83,23.89,23.81,23.83,223400.0,17.5963,17.6406,17.5815,17.5963,223400.0
2005-07-19 09:55:00,23.83,23.83,23.77,23.82,170000.0,17.5963,17.5963,17.5519,17.5889,170000.0
2005-07-19 10:00:00,23.82,23.84,23.78,23.82,347400.0,17.5889,17.6036,17.5593,17.5889,347400.0
2005-07-19 10:05:00,23.83,23.92,23.82,23.89,399400.0,17.5963,17.6627,17.5889,17.6406,399400.0
2005-07-19 10:10:00,23.9,23.96,23.87,23.96,180000.0,17.6479,17.6922,17.6258,17.6922,180000.0
2005-07-19 10:15:00,23.94,23.98,23.92,23.93,185600.0,17.6775,17.707,17.6627,17.6701,185600.0
2005-07-19 10:20:00,23.93,23.95,23.86,23.89,153000.0,17.6701,17.6849,17.6184,17.6406,153000.0
2005-07-19 10:25:00,23.89,23.94,23.89,23.92,117200.0,17.6406,17.6775,17.6406,17.6627,117200.0
2005-07-19 10:30:00,23.92,23.97,23.92,23.97,178000.0,17.6627,17.6996,17.6627,17.6996,178000.0
2005-07-19 10:35:00,23.97,24.0,23.97,23.99,243800.0,17.6996,17.7218,17.6996,17.7144,243800.0
2005-07-19 10:40:00,23.99,23.99,23.89,23.91,372600.0,17.7144,17.7144,17.6406,17.6553,372600.0
2005-07-19 10:45:00,23.91,23.95,23.9,23.91,150800.0,17.6553,17.6849,17.6479,17.6553,150800.0
2005-07-19 10:50:00,23.91,23.93,23.86,23.91,143000.0,17.6553,17.6701,17.6184,17.6553,143000.0
2005-07-19 10:55:00,23.91,23.95,23.91,23.92,107000.0,17.6553,17.6849,17.6553,17.6627,107000.0
2005-07-19 11:00:00,23.92,23.92,23.9,23.91,72800.0,17.6627,17.6627,17.6479,17.6553,72800.0
2005-07-19 11:05:00,23.91,23.95,23.9,23.95,106400.0,17.6553,17.6849,17.6479,17.6849,106400.0
2005-07-19 11:10:00,23.95,23.95,23.91,23.93,118800.0,17.6849,17.6849,17.6553,17.6701,118800.0
2005-07-19 11:15:00,23.93,23.93,23.83,23.86,116000.0,17.6701,17.6701,17.5963,17.6184,116000.0
2005-07-19 11:20:00,23.86,23.89,23.83,23.86,78600.0,17.6184,17.6406,17.5963,17.6184,78600.0
2005-07-19 11:25:00,23.86,23.88,23.85,23.86,123000.0,17.6184,17.6332,17.611,17.6184,123000.0
2005-07-19 11:30:00,23.86,23.86,23.81,23.81,102800.0,17.6184,17.6184,17.5815,17.5815,102800.0
2005-07-19 11:35:00,23.81,23.83,23.79,23.82,81600.0,17.5815,17.5963,17.5667,17.5889,81600.0
2005-07-19 11:40:00,23.81,23.83,23.8,23.82,45400.0,17.5815,17.5963,17.5741,17.5889,45400.0
2005-07-19 11:45:00,23.82,23.86,23.82,23.83,64000.0,17.5889,17.6184,17.5889,17.5963,64000.0
2005-07-19 11:50:00,23.83,23.88,23.82,23.86,69400.0,17.5963,17.6332,17.5889,17.6184,69400.0
2005-07-19 11:55:00,23.87,23.9,23.87,23.9,44400.0,17.6258,17.6479,17.6258,17.6479,44400.0
2005-07-19 12:00:00,23.9,23.9,23.86,23.86,178400.0,17.6479,17.6479,17.6184,17.6184,178400.0
2005-07-19 12:05:00,23.86,23.9,23.86,23.9,54400.0,17.6184,17.6479,17.6184,17.6479,54400.0
2005-07-19 12:10:00,23.9,23.91,23.86,23.9,52800.0,17.6479,17.6553,17.6184,17.6479,52800.0
2005-07-19 12:15:00,23.9,23.93,23.89,23.91,36600.0,17.6479,17.6701,17.6406,17.6553,36600.0
2005-07-19 12:20:00,23.9,23.94,23.89,23.93,100800.0,17.6479,17.6775,17.6406,17.6701,100800.0
2005-07-19 12:25:00,23.93,23.94,23.91,23.92,52800.0,17.6701,17.6775,17.6553,17.6627,52800.0
2005-07-19 12:30:00,23.92,23.92,23.9,23.92,27800.0,17.6627,17.6627,17.6479,17.6627,27800.0
2005-07-19 12:35:00,23.91,23.95,23.91,23.95,52400.0,17.6553,17.6849,17.6553,17.6849,52400.0
2005-07-19 12:40:00,23.95,23.96,23.93,23.94,71600.0,17.6849,17.6922,17.6701,17.6775,71600.0
2005-07-19 12:45:00,23.94,23.96,23.92,23.95,60800.0,17.6775,17.6922,17.6627,17.6849,60800.0
2005-07-19 12:50:00,23.95,23.98,23.93,23.96,73000.0,17.6849,17.707,17.6701,17.6922,73000.0
2005-07-19 12:55:00,23.96,24.0,23.95,24.0,134400.0,17.6922,17.7218,17.6849,17.7218,134400.0
2005-07-19 13:00:00,24.0,24.05,24.0,24.03,142400.0,17.7218,17.7587,17.7218,17.7439,142400.0
2005-07-19 13:05:00,24.03,24.03,24.0,24.02,45600.0,17.7439,17.7439,17.7218,17.7365,45600.0
2005-07-19 13:10:00,24.01,24.05,24.01,24.05,112000.0,17.7292,17.7587,17.7292,17.7587,112000.0
2005-07-19 13:15:00,24.05,24.08,24.04,24.06,122600.0,17.7587,17.7809,17.7513,17.7661,122600.0
2005-07-19 13:20:00,24.06,24.1,24.05,24.09,108600.0,17.7661,17.7956,17.7587,17.7882,108600.0
2005-07-19 13:25:00,24.09,24.09,24.06,24.07,70200.0,17.7882,17.7882,17.7661,17.7735,70200.0
2005-07-19 13:30:00,24.07,24.13,24.06,24.13,144400.0,17.7735,17.8178,17.7661,17.8178,144400.0
2005-07-19 13:35:00,24.13,24.16,24.11,24.14,171400.0,17.8178,17.8399,17.803,17.8252,171400.0
2005-07-19 13:40:00,24.14,24.2,24.14,24.19,172400.0,17.8252,17.8695,17.8252,17.8621,172400.0
2005-07-19 13:45:00,24.19,24.2,24.16,24.17,80200.0,17.8621,17.8695,17.8399,17.8473,80200.0
2005-07-19 13:50:00,24.17,24.24,24.16,24.24,101600.0,17.8473,17.899,17.8399,17.899,101600.0
2005-07-19 13:55:00,24.24,24.25,24.21,24.25,129000.0,17.899,17.9064,17.8768,17.9064,129000.0
2005-07-19 14:00:00,24.25,24.32,24.25,24.26,152400.0,17.9064,17.9581,17.9064,17.9138,152400.0
2005-07-19 14:05:00,24.25,24.25,24.18,24.19,155800.0,17.9064,17.9064,17.8547,17.8621,155800.0
2005-07-19 14:10:00,24.2,24.22,24.18,24.22,94200.0,17.8695,17.8842,17.8547,17.8842,94200.0
2005-07-19 14:15:00,24.22,24.27,24.22,24.25,108400.0,17.8842,17.9212,17.8842,17.9064,108400.0
2005-07-19 14:20:00,24.25,24.29,24.23,24.26,130800.0,17.9064,17.9359,17.8916,17.9138,130800.0
2005-07-19 14:25:00,24.27,24.3,24.25,24.29,130600.0,17.9212,17.9433,17.9064,17.9359,130600.0
2005-07-19 14:30:00,24.29,24.31,24.27,24.31,97600.0,17.9359,17.9507,17.9212,17.9507,97600.0
2005-07-19 14:35:00,24.31,24.32,24.25,24.25,53200.0,17.9507,17.9581,17.9064,17.9064,53200.0
2005-07-19 14:40:00,24.26,24.29,24.22,24.27,123800.0,17.9138,17.9359,17.8842,17.9212,123800.0
2005-07-19 14:45:00,24.27,24.3,24.25,24.29,105200.0,17.9212,17.9433,17.9064,17.9359,105200.0
2005-07-19 14:50:00,24.29,24.32,24.25,24.32,64200.0,17.9359,17.9581,17.9064,17.9581,64200.0
2005-07-19 14:55:00,24.32,24.36,24.31,24.32,134600.0,17.9581,17.9876,17.9507,17.9581,134600.0
2005-07-19 15:00:00,24.32,24.34,24.28,24.29,67000.0,17.9581,17.9728,17.9285,17.9359,67000.0
2005-07-19 15:05:00,24.29,24.33,24.28,24.33,59800.0,17.9359,17.9655,17.9285,17.9655,59800.0
2005-07-19 15:10:00,24.33,24.37,24.33,24.36,76000.0,17.9655,17.995,17.9655,17.9876,76000.0
2005-07-19 15:15:00,24.36,24.43,24.36,24.42,136800.0,17.9876,18.0393,17.9876,18.0319,136800.0
2005-07-19 15:20:00,24.42,24.43,24.39,24.43,175600.0,18.0319,18.0393,18.0098,18.0393,175600.0
2005-07-19 15:25:00,24.42,24.43,24.4,24.42,112800.0,18.0319,18.0393,18.0171,18.0319,112800.0
2005-07-19 15:30:00,24.41,24.45,24.41,24.42,114400.0,18.0245,18.0541,18.0245,18.0319,114400.0
2005-07-19 15:35:00,24.42,24.5,24.42,24.5,259200.0,18.0319,18.091,18.0319,18.091,259200.0
2005-07-19 15:40:00,24.5,24.54,24.49,24.54,281800.0,18.091,18.1205,18.0836,18.1205,281800.0
2005-07-19 15:45:00,24.54,24.55,24.53,24.54,266400.0,18.1205,18.1279,18.1131,18.1205,266400.0
2005-07-19 15:50:00,24.54,24.59,24.54,24.58,344400.0,18.1205,18.1574,18.1205,18.1501,344400.0
2005-07-19 15:55:00,24.59,24.61,24.57,24.61,514600.0,18.1574,18.1722,18.1427,18.1722,514600.0
2005-07-20 09:30:00,24.58,24.62,24.52,24.6,364000.0,18.1501,18.1796,18.1058,18.1648,364000.0
2005-07-20 09:35:00,24.6,24.62,24.54,24.61,422600.0,18.1648,18.1796,18.1205,18.1722,422600.0
2005-07-20 09:40:00,24.61,24.65,24.52,24.54,220000.0,18.1722,18.2017,18.1058,18.1205,220000.0
2005-07-20 09:45:00,24.54,24.56,24.5,24.5,147800.0,18.1205,18.1353,18.091,18.091,147800.0
2005-07-20 09:50:00,24.5,24.54,24.45,24.45,413200.0,18.091,18.1205,18.0541,18.0541,413200.0
2005-07-20 09:55:00,24.45,24.45,24.38,24.39,381000.0,18.0541,18.0541,18.0024,18.0098,381000.0
2005-07-20 10:00:00,24.38,24.38,24.28,24.3,164200.0,18.0024,18.0024,17.9285,17.9433,164200.0
2005-07-20 10:05:00,24.29,24.38,24.28,24.38,149200.0,17.9359,18.0024,17.9285,18.0024,149200.0
2005-07-20 10:10:00,24.38,24.41,24.36,24.36,343200.0,18.0024,18.0245,17.9876,17.9876,343200.0
2005-07-20 10:15:00,24.36,24.38,24.33,24.38,91800.0,17.9876,18.0024,17.9655,18.0024,91800.0
2005-07-20 10:20:00,24.38,24.4,24.33,24.34,130000.0,18.0024,18.0171,17.9655,17.9728,130000.0
2005-07-20 10:25:00,24.34,24.4,24.33,24.4,81000.0,17.9728,18.0171,17.9655,18.0171,81000.0
2005-07-20 10:30:00,24.4,24.42,24.28,24.34,313000.0,18.0171,18.0319,17.9285,17.9728,313000.0
2005-07-20 10:35:00,24.34,24.36,24.26,24.27,208200.0,17.9728,17.9876,17.9138,17.9212,208200.0
2005-07-20 10:40:00,24.26,24.27,24.23,24.26,389200.0,17.9138,17.9212,17.8916,17.9138,389200.0
2005-07-20 10:45:00,24.26,24.45,24.26,24.36,168400.0,17.9138,18.0541,17.9138,17.9876,168400.0
2005-07-20 10:50:00,24.36,24.39,24.31,24.36,146400.0,17.9876,18.0098,17.9507,17.9876,146400.0
2005-07-20 10:55:00,24.36,24.49,24.34,24.43,141400.0,17.9876,18.0836,17.9728,18.0393,141400.0
2005-07-20 11:00:00,24.44,24.44,24.33,24.35,106200.0,18.0467,18.0467,17.9655,17.9802,106200.0
2005-07-20 11:05:00,24.36,24.37,24.3,24.32,130000.0,17.9876,17.995,17.9433,17.9581,130000.0
2005-07-20 11:10:00,24.32,24.33,24.29,24.29,66400.0,17.9581,17.9655,17.9359,17.9359,66400.0
2005-07-20 11:15:00,24.28,24.41,24.28,24.4,177400.0,17.9285,18.0245,17.9285,18.0171,177400.0
2005-07-20 11:20:00,24.4,24.4,24.35,24.38,54800.0,18.0171,18.0171,17.9802,18.0024,54800.0
2005-07-20 11:25:00,24.36,24.38,24.34,24.35,99200.0,17.9876,18.0024,17.9728,17.9802,99200.0
2005-07-20 11:30:00,24.36,24.36,24.31,24.35,75400.0,17.9876,17.9876,17.9507,17.9802,75400.0
2005-07-20 11:35:00,24.35,24.35,24.32,24.32,42400.0,17.9802,17.9802,17.9581,17.9581,42400.0
2005-07-20 11:40:00,24.31,24.34,24.3,24.3,232800.0,17.9507,17.9728,17.9433,17.9433,232800.0
2005-07-20 11:45:00,24.3,24.3,24.29,24.29,52400.0,17.9433,17.9433,17.9359,17.9359,52400.0
2005-07-20 11:50:00,24.29,24.3,24.28,24.3,40000.0,17.9359,17.9433,17.9285,17.9433,40000.0
2005-07-20 11:55:00,24.3,24.32,24.29,24.3,108000.0,17.9433,17.9581,17.9359,17.9433,108000.0
2005-07-20 12:00:00,24.29,24.3,24.28,24.29,44000.0,17.9359,17.9433,17.9285,17.9359,44000.0
2005-07-20 12:05:00,24.29,24.29,24.27,24.28,53200.0,17.9359,17.9359,17.9212,17.9285,53200.0
2005-07-20 12:10:00,24.28,24.29,24.28,24.29,54200.0,17.9285,17.9359,17.9285,17.9359,54200.0
2005-07-20 12:15:00,24.29,24.29,24.28,24.29,77200.0,17.9359,17.9359,17.9285,17.9359,77200.0
2005-07-20 12:20:00,24.29,24.35,24.29,24.35,58600.0,17.9359,17.9802,17.9359,17.9802,58600.0
2005-07-20 12:25:00,24.37,24.41,24.34,24.4,238200.0,17.995,18.0245,17.9728,18.0171,238200.0
2005-07-20 12:30:00,24.4,24.41,24.36,24.38,124600.0,18.0171,18.0245,17.9876,18.0024,124600.0
2005-07-20 12:35:00,24.38,24.39,24.34,24.34,102400.0,18.0024,18.0098,17.9728,17.9728,102400.0
2005-07-20 12:40:00,24.34,24.41,24.34,24.39,112800.0,17.9728,18.0245,17.9728,18.0098,112800.0
2005-07-20 12:45:00,24.39,24.39,24.36,24.36,82000.0,18.0098,18.0098,17.9876,17.9876,82000.0
2005-07-20 12:50:00,24.36,24.38,24.36,24.37,77200.0,17.9876,18.0024,17.9876,17.995,77200.0
2005-07-20 12:55:00,24.38,24.42,24.36,24.4,67800.0,18.0024,18.0319,17.9876,18.0171,67800.0
2005-07-20 13:00:00,24.41,24.43,24.41,24.42,77800.0,18.0245,18.0393,18.0245,18.0319,77800.0
2005-07-20 13:05:00,24.43,24.47,24.42,24.43,85000.0,18.0393,18.0688,18.0319,18.0393,85000.0
2005-07-20 13:10:00,24.43,24.44,24.42,24.43,97200.0,18.0393,18.0467,18.0319,18.0393,97200.0
2005-07-20 13:15:00,24.43,24.49,24.43,24.49,163000.0,18.0393,18.0836,18.0393,18.0836,163000.0
2005-07-20 13:20:00,24.49,24.53,24.49,24.49,227000.0,18.0836,18.1131,18.0836,18.0836,227000.0
2005-07-20 13:25:00,24.49,24.52,24.48,24.5,89200.0,18.0836,18.1058,18.0762,18.091,89200.0
2005-07-20 13:30:00,24.5,24.53,24.5,24.52,141200.0,18.091,18.1131,18.091,18.1058,141200.0
2005-07-20 13:35:00,24.52,24.55,24.51,24.54,103600.0,18.1058,18.1279,18.0984,18.1205,103600.0
2005-07-20 13:40:00,24.54,24.55,24.5,24.5,251800.0,18.1205,18.1279,18.091,18.091,251800.0
2005-07-20 13:45:00,24.5,24.51,24.43,24.45,70000.0,18.091,18.0984,18.0393,18.0541,70000.0
2005-07-20 13:50:00,24.46,24.48,24.45,24.48,70600.0,18.0614,18.0762,18.0541,18.0762,70600.0
2005-07-20 13:55:00,24.48,24.48,24.47,24.47,27400.0,18.0762,18.0762,18.0688,18.0688,27400.0
2005-07-20 14:00:00,24.47,24.48,24.46,24.47,62600.0,18.0688,18.0762,18.0614,18.0688,62600.0
2005-07-20 14:05:00,24.47,24.52,24.46,24.51,72800.0,18.0688,18.1058,18.0614,18.0984,72800.0
2005-07-20 14:10:00,24.5,24.5,24.49,24.5,106200.0,18.091,18.091,18.0836,18.091,106200.0
2005-07-20 14:15:00,24.5,24.53,24.5,24.52,27600.0,18.091,18.1131,18.091,18.1058,27600.0
2005-07-20 14:20:00,24.52,24.55,24.51,24.55,40600.0,18.1058,18.1279,18.0984,18.1279,40600.0
2005-07-20 14:25:00,24.55,24.55,24.52,24.53,40600.0,18.1279,18.1279,18.1058,18.1131,40600.0
2005-07-20 14:30:00,24.52,24.57,24.52,24.53,100200.0,18.1058,18.1427,18.1058,18.1131,100200.0
2005-07-20 14:35:00,24.53,24.54,24.48,24.48,90000.0,18.1131,18.1205,18.0762,18.0762,90000.0
2005-07-20 14:40:00,24.49,24.5,24.43,24.45,278400.0,18.0836,18.091,18.0393,18.0541,278400.0
2005-07-20 14:45:00,24.45,24.47,24.43,24.46,53000.0,18.0541,18.0688,18.0393,18.0614,53000.0
2005-07-20 14:50:00,24.47,24.53,24.42,24.42,85200.0,18.0688,18.1131,18.0319,18.0319,85200.0
2005-07-20 14:55:00,24.42,24.42,24.38,24.39,87600.0,18.0319,18.0319,18.0024,18.0098,87600.0
2005-07-20 15:00:00,24.4,24.42,24.39,24.41,63200.0,18.0171,18.0319,18.0098,18.0245,63200.0
2005-07-20 15:05:00,24.41,24.43,24.4,24.43,125200.0,18.0245,18.0393,18.0171,18.0393,125200.0
2005-07-20 15:10:00,24.43,24.43,24.4,24.4,55800.0,18.0393,18.0393,18.0171,18.0171,55800.0
2005-07-20 15:15:00,24.4,24.4,24.38,24.38,54600.0,18.0171,18.0171,18.0024,18.0024,54600.0
2005-07-20 15:20:00,24.38,24.39,24.38,24.39,92600.0,18.0024,18.0098,18.0024,18.0098,92600.0
2005-07-20 15:25:00,24.39,24.46,24.38,24.45,163600.0,18.0098,18.0614,18.0024,18.0541,163600.0
2005-07-20 15:30:00,24.44,24.47,24.43,24.45,97200.0,18.0467,18.0688,18.0393,18.0541,97200.0
2005-07-20 15:35:00,24.45,24.45,24.41,24.41,88600.0,18.0541,18.0541,18.0245,18.0245,88600.0
2005-07-20 15:40:00,24.41,24.41,24.38,24.38,140600.0,18.0245,18.0245,18.0024,18.0024,140600.0
2005-07-20 15:45:00,24.38,24.44,24.37,24.41,117800.0,18.0024,18.0467,17.995,18.0245,117800.0
2005-07-20 15:50:00,24.41,24.44,24.4,24.43,149400.0,18.0245,18.0467,18.0171,18.0393,149400.0
2005-07-20 15:55:00,24.43,24.43,24.41,24.42,151800.0,18.0393,18.0393,18.0245,18.0319,151800.0
2005-07-21 09:30:00,24.53,24.53,24.42,24.45,168400.0,18.1131,18.1131,18.0319,18.0541,168400.0
2005-07-21 09:35:00,24.43,24.43,24.3,24.38,129400.0,18.0393,18.0393,17.9433,18.0024,129400.0
2005-07-21 09:40:00,24.38,24.63,24.38,24.63,182400.0,18.0024,18.187,18.0024,18.187,182400.0
2005-07-21 09:45:00,24.63,24.74,24.6,24.65,182600.0,18.187,18.2682,18.1648,18.2017,182600.0
2005-07-21 09:50:00,24.65,24.75,24.61,24.73,111600.0,18.2017,18.2756,18.1722,18.2608,111600.0
2005-07-21 09:55:00,24.73,24.73,24.61,24.7,99400.0,18.2608,18.2608,18.1722,18.2387,99400.0
2005-07-21 10:00:00,24.73,24.75,24.61,24.65,176200.0,18.2608,18.2756,18.1722,18.2017,176200.0
2005-07-21 10:05:00,24.65,24.68,24.61,24.68,164200.0,18.2017,18.2239,18.1722,18.2239,164200.0
2005-07-21 10:10:00,24.69,24.69,24.55,24.61,98400.0,18.2313,18.2313,18.1279,18.1722,98400.0
2005-07-21 10:15:00,24.61,24.66,24.56,24.59,94200.0,18.1722,18.2091,18.1353,18.1574,94200.0
2005-07-21 10:20:00,24.58,24.59,24.42,24.45,111800.0,18.1501,18.1574,18.0319,18.0541,111800.0
2005-07-21 10:25:00,24.45,24.52,24.43,24.45,138000.0,18.0541,18.1058,18.0393,18.0541,138000.0
2005-07-21 10:30:00,24.44,24.45,24.27,24.28,181800.0,18.0467,18.0541,17.9212,17.9285,181800.0
2005-07-21 10:35:00,24.28,24.3,24.18,24.18,217000.0,17.9285,17.9433,17.8547,17.8547,217000.0
2005-07-21 10:40:00,24.18,24.25,24.09,24.2,160400.0,17.8547,17.9064,17.7882,17.8695,160400.0
2005-07-21 10:45:00,24.22,24.25,24.18,24.22,166200.0,17.8842,17.9064,17.8547,17.8842,166200.0
2005-07-21 10:50:00,24.23,24.25,24.18,24.2,79000.0,17.8916,17.9064,17.8547,17.8695,79000.0
2005-07-21 10:55:00,24.2,24.23,24.18,24.18,99400.0,17.8695,17.8916,17.8547,17.8547,99400.0
2005-07-21 11:00:00,24.18,24.24,24.18,24.23,126800.0,17.8547,17.899,17.8547,17.8916,126800.0
2005-07-21 11:05:00,24.23,24.34,24.23,24.34,147800.0,17.8916,17.9728,17.8916,17.9728,147800.0
2005-07-21 11:10:00,24.33,24.45,24.33,24.45,88200.0,17.9655,18.0541,17.9655,18.0541,88200.0
2005-07-21 11:15:00,24.43,24.45,24.35,24.43,97000.0,18.0393,18.0541,17.9802,18.0393,97000.0
2005-07-21 11:20:00,24.48,24.5,24.43,24.43,158600.0,18.0762,18.091,18.0393,18.0393,158600.0
2005-07-21 11:25:00,24.45,24.45,24.35,24.36,91400.0,18.0541,18.0541,17.9802,17.9876,91400.0
2005-07-21 11:30:00,24.34,24.36,24.29,24.34,89200.0,17.9728,17.9876,17.9359,17.9728,89200.0
2005-07-21 11:35:00,24.34,24.36,24.25,24.29,188200.0,17.9728,17.9876,17.9064,17.9359,188200.0
2005-07-21 11:40:00,24.3,24.32,24.29,24.3,39000.0,17.9433,17.9581,17.9359,17.9433,39000.0
2005-07-21 11:45:00,24.29,24.35,24.24,24.34,79200.0,17.9359,17.9802,17.899,17.9728,79200.0
2005-07-21 11:50:00,24.35,24.35,24.24,24.27,74600.0,17.9802,17.9802,17.899,17.9212,74600.0
2005-07-21 11:55:00,24.26,24.27,24.21,24.22,77800.0,17.9138,17.9212,17.8768,17.8842,77800.0
2005-07-21 12:00:00,24.22,24.29,24.21,24.23,85000.0,17.8842,17.9359,17.8768,17.8916,85000.0
2005-07-21 12:05:00,24.23,24.34,24.2,24.31,84600.0,17.8916,17.9728,17.8695,17.9507,84600.0
2005-07-21 12:10:00,24.31,24.34,24.27,24.29,43600.0,17.9507,17.9728,17.9212,17.9359,43600.0
2005-07-21 12:15:00,24.27,24.37,24.27,24.37,49800.0,17.9212,17.995,17.9212,17.995,49800.0
2005-07-21 12:20:00,24.37,24.37,24.34,24.34,27400.0,17.995,17.995,17.9728,17.9728,27400.0
2005-07-21 12:25:00,24.34,24.34,24.26,24.3,50800.0,17.9728,17.9728,17.9138,17.9433,50800.0
2005-07-21 12:30:00,24.31,24.35,24.3,24.34,114600.0,17.9507,17.9802,17.9433,17.9728,114600.0
2005-07-21 12:35:00,24.34,24.35,24.31,24.35,72200.0,17.9728,17.9802,17.9507,17.9802,72200.0
2005-07-21 12:40:00,24.35,24.36,24.33,24.33,29600.0,17.9802,17.9876,17.9655,17.9655,29600.0
2005-07-21 12:45:00,24.32,24.41,24.32,24.39,77400.0,17.9581,18.0245,17.9581,18.0098,77400.0
2005-07-21 12:50:00,24.39,24.45,24.37,24.42,69200.0,18.0098,18.0541,17.995,18.0319,69200.0
2005-07-21 12:55:00,24.42,24.43,24.38,24.39,47400.0,18.0319,18.0393,18.0024,18.0098,47400.0
2005-07-21 13:00:00,24.39,24.52,24.39,24.5,84200.0,18.0098,18.1058,18.0098,18.091,84200.0
2005-07-21 13:05:00,24.49,24.49,24.46,24.47,129800.0,18.0836,18.0836,18.0614,18.0688,129800.0
2005-07-21 13:10:00,24.47,24.5,24.47,24.5,128600.0,18.0688,18.091,18.0688,18.091,128600.0
2005-07-21 13:15:00,24.5,24.5,24.49,24.5,76200.0,18.091,18.091,18.0836,18.091,76200.0
2005-07-21 13:20:00,24.5,24.54,24.48,24.48,58400.0,18.091,18.1205,18.0762,18.0762,58400.0
2005-07-21 13:25:00,24.49,24.5,24.48,24.48,25800.0,18.0836,18.091,18.0762,18.0762,25800.0
2005-07-21 13:30:00,24.49,24.49,24.46,24.46,55800.0,18.0836,18.0836,18.0614,18.0614,55800.0
2005-07-21 13:35:00,24.47,24.47,24.44,24.45,37000.0,18.0688,18.0688,18.0467,18.0541,37000.0
2005-07-21 13:40:00,24.45,24.46,24.43,24.43,70200.0,18.0541,18.0614,18.0393,18.0393,70200.0
2005-07-21 13:45:00,24.43,24.45,24.4,24.43,27400.0,18.0393,18.0541,18.0171,18.0393,27400.0
2005-07-21 13:50:00,24.43,24.48,24.43,24.47,33600.0,18.0393,18.0762,18.0393,18.0688,33600.0
2005-07-21 13:55:00,24.47,24.47,24.43,24.43,39400.0,18.0688,18.0688,18.0393,18.0393,39400.0
2005-07-21 14:00:00,24.43,24.43,24.38,24.38,93600.0,18.0393,18.0393,18.0024,18.0024,93600.0
2005-07-21 14:05:00,24.39,24.43,24.38,24.42,32600.0,18.0098,18.0393,18.0024,18.0319,32600.0
2005-07-21 14:10:00,24.42,24.42,24.37,24.42,78000.0,18.0319,18.0319,17.995,18.0319,78000.0
2005-07-21 14:15:00,24.41,24.43,24.39,24.41,67800.0,18.0245,18.0393,18.0098,18.0245,67800.0
2005-07-21 14:20:00,24.4,24.42,24.39,24.4,59400.0,18.0171,18.0319,18.0098,18.0171,59400.0
2005-07-21 14:25:00,24.4,24.41,24.3,24.31,47400.0,18.0171,18.0245,17.9433,17.9507,47400.0
2005-07-21 14:30:00,24.31,24.36,24.31,24.36,93200.0,17.9507,17.9876,17.9507,17.9876,93200.0
2005-07-21 14:35:00,24.35,24.36,24.29,24.34,98400.0,17.9802,17.9876,17.9359,17.9728,98400.0
2005-07-21 14:40:00,24.33,24.39,24.32,24.37,85000.0,17.9655,18.0098,17.9581,17.995,85000.0
2005-07-21 14:45:00,24.37,24.38,24.33,24.33,192400.0,17.995,18.0024,17.9655,17.9655,192400.0
2005-07-21 14:50:00,24.32,24.34,24.25,24.28,68200.0,17.9581,17.9728,17.9064,17.9285,68200.0
2005-07-21 14:55:00,24.28,24.33,24.26,24.31,87800.0,17.9285,17.9655,17.9138,17.9507,87800.0
2005-07-21 15:00:00,24.31,24.34,24.31,24.34,611400.0,17.9507,17.9728,17.9507,17.9728,611400.0
2005-07-21 15:05:00,24.35,24.36,24.33,24.36,162200.0,17.9802,17.9876,17.9655,17.9876,162200.0
2005-07-21 15:10:00,24.36,24.43,24.36,24.43,110800.0,17.9876,18.0393,17.9876,18.0393,110800.0
2005-07-21 15:15:00,24.43,24.46,24.41,24.43,77600.0,18.0393,18.0614,18.0245,18.0393,77600.0
2005-07-21 15:20:00,24.43,24.46,24.41,24.46,84000.0,18.0393,18.0614,18.0245,18.0614,84000.0
2005-07-21 15:25:00,24.45,24.49,24.45,24.47,88200.0,18.0541,18.0836,18.0541,18.0688,88200.0
2005-07-21 15:30:00,24.48,24.48,24.45,24.45,107800.0,18.0762,18.0762,18.0541,18.0541,107800.0
2005-07-21 15:35:00,24.45,24.46,24.42,24.46,104600.0,18.0541,18.0614,18.0319,18.0614,104600.0
2005-07-21 15:40:00,24.46,24.47,24.45,24.45,143000.0,18.0614,18.0688,18.0541,18.0541,143000.0
2005-07-21 15:45:00,24.45,24.46,24.43,24.46,97200.0,18.0541,18.0614,18.0393,18.0614,97200.0
2005-07-21 15:50:00,24.46,24.48,24.39,24.41,199600.0,18.0614,18.0762,18.0098,18.0245,199600.0
2005-07-21 15:55:00,24.41,24.43,24.38,24.38,219000.0,18.0245,18.0393,18.0024,18.0024,219000.0
2005-07-22 09:30:00,25.48,25.58,25.25,25.5,209200.0,18.8146,18.8885,18.6448,18.8294,209200.0
2005-07-22 09:35:00,25.5,25.6,25.4,25.53,4426400.0,18.8294,18.9032,18.7556,18.8515,4426400.0
2005-07-22 09:40:00,25.53,26.09,25.4,26.0,1504400.0,18.8515,19.2651,18.7556,19.1986,1504400.0
2005-07-22 09:45:00,25.98,26.38,25.98,26.17,1247000.0,19.1838,19.4792,19.1838,19.3241,1247000.0
2005-07-22 09:50:00,26.18,26.22,26.03,26.06,667400.0,19.3315,19.361,19.2207,19.2429,667400.0
2005-07-22 09:55:00,26.04,26.15,25.95,26.15,844600.0,19.2281,19.3094,19.1617,19.3094,844600.0
2005-07-22 10:00:00,26.15,26.2,25.91,25.93,981400.0,19.3094,19.3463,19.1321,19.1469,981400.0
2005-07-22 10:05:00,25.93,26.03,25.88,25.95,513400.0,19.1469,19.2207,19.11,19.1617,513400.0
2005-07-22 10:10:00,25.94,25.98,25.87,25.9,449000.0,19.1543,19.1838,19.1026,19.1248,449000.0
2005-07-22 10:15:00,25.92,26.03,25.9,25.99,524600.0,19.1395,19.2207,19.1248,19.1912,524600.0
2005-07-22 10:20:00,25.95,26.2,25.95,26.17,503000.0,19.1617,19.3463,19.1617,19.3241,503000.0
2005-07-22 10:25:00,26.16,26.29,26.13,26.28,641400.0,19.3167,19.4127,19.2946,19.4053,641400.0
2005-07-22 10:30:00,26.29,26.39,26.25,26.33,689000.0,19.4127,19.4866,19.3832,19.4423,689000.0
2005-07-22 10:35:00,26.33,26.38,26.25,26.34,728800.0,19.4423,19.4792,19.3832,19.4497,728800.0
2005-07-22 10:40:00,26.36,26.36,26.15,26.16,732800.0,19.4644,19.4644,19.3094,19.3167,732800.0
2005-07-22 10:45:00,26.16,26.19,26.08,26.18,824800.0,19.3167,19.3389,19.2577,19.3315,824800.0
2005-07-22 10:50:00,26.18,26.22,26.11,26.2,406000.0,19.3315,19.361,19.2798,19.3463,406000.0
2005-07-22 10:55:00,26.21,26.25,26.17,26.22,363600.0,19.3537,19.3832,19.3241,19.361,363600.0
2005-07-22 11:00:00,26.23,26.26,26.18,26.2,321200.0,19.3684,19.3906,19.3315,19.3463,321200.0
2005-07-22 11:05:00,26.19,26.3,26.19,26.29,237400.0,19.3389,19.4201,19.3389,19.4127,237400.0
2005-07-22 11:10:00,26.29,26.34,26.28,26.33,410400.0,19.4127,19.4497,19.4053,19.4423,410400.0
2005-07-22 11:15:00,26.33,26.45,26.32,26.42,541200.0,19.4423,19.5309,19.4349,19.5087,541200.0
2005-07-22 11:20:00,26.43,26.43,26.31,26.32,638600.0,19.5161,19.5161,19.4275,19.4349,638600.0
2005-07-22 11:25:00,26.32,26.32,26.26,26.29,339200.0,19.4349,19.4349,19.3906,19.4127,339200.0
2005-07-22 11:30:00,26.3,26.31,26.24,26.25,406600.0,19.4201,19.4275,19.3758,19.3832,406600.0
2005-07-22 11:35:00,26.25,26.33,26.25,26.31,223200.0,19.3832,19.4423,19.3832,19.4275,223200.0
2005-07-22 11:40:00,26.31,26.32,26.29,26.32,147600.0,19.4275,19.4349,19.4127,19.4349,147600.0
2005-07-22 11:45:00,26.3,26.35,26.3,26.33,265600.0,19.4201,19.457,19.4201,19.4423,265600.0
2005-07-22 11:50:00,26.31,26.35,26.31,26.33,330400.0,19.4275,19.457,19.4275,19.4423,330400.0
2005-07-22 11:55:00,26.33,26.38,26.33,26.35,505200.0,19.4423,19.4792,19.4423,19.457,505200.0
2005-07-22 12:00:00,26.34,26.42,26.34,26.41,274800.0,19.4497,19.5087,19.4497,19.5013,274800.0
2005-07-22 12:05:00,26.41,26.42,26.36,26.4,294600.0,19.5013,19.5087,19.4644,19.494,294600.0
2005-07-22 12:10:00,26.4,26.45,26.4,26.42,293600.0,19.494,19.5309,19.494,19.5087,293600.0
2005-07-22 12:15:00,26.43,26.43,26.36,26.38,212600.0,19.5161,19.5161,19.4644,19.4792,212600.0
2005-07-22 12:20:00,26.38,26.43,26.38,26.41,186600.0,19.4792,19.5161,19.4792,19.5013,186600.0
2005-07-22 12:25:00,26.4,26.41,26.29,26.38,395400.0,19.494,19.5013,19.4127,19.4792,395400.0
2005-07-22 12:30:00,26.38,26.38,26.32,26.32,189800.0,19.4792,19.4792,19.4349,19.4349,189800.0
2005-07-22 12:35:00,26.31,26.36,26.31,26.36,193200.0,19.4275,19.4644,19.4275,19.4644,193200.0
2005-07-22 12:40:00,26.36,26.36,26.33,26.33,158200.0,19.4644,19.4644,19.4423,19.4423,158200.0
2005-07-22 12:45:00,26.33,26.34,26.31,26.33,167200.0,19.4423,19.4497,19.4275,19.4423,167200.0
2005-07-22 12:50:00,26.33,26.35,26.31,26.34,480000.0,19.4423,19.457,19.4275,19.4497,480000.0
2005-07-22 12:55:00,26.34,26.34,26.3,26.31,326600.0,19.4497,19.4497,19.4201,19.4275,326600.0
2005-07-22 13:00:00,26.31,26.33,26.3,26.31,189800.0,19.4275,19.4423,19.4201,19.4275,189800.0
2005-07-22 13:05:00,26.32,26.35,26.31,26.33,233400.0,19.4349,19.457,19.4275,19.4423,233400.0
2005-07-22 13:10:00,26.33,26.35,26.32,26.34,306800.0,19.4423,19.457,19.4349,19.4497,306800.0
2005-07-22 13:15:00,26.35,26.4,26.32,26.34,178400.0,19.457,19.494,19.4349,19.4497,178400.0
2005-07-22 13:20:00,26.35,26.36,26.31,26.34,311800.0,19.457,19.4644,19.4275,19.4497,311800.0
2005-07-22 13:25:00,26.34,26.35,26.31,26.32,186400.0,19.4497,19.457,19.4275,19.4349,186400.0
2005-07-22 13:30:00,26.32,26.33,26.29,26.31,209600.0,19.4349,19.4423,19.4127,19.4275,209600.0
2005-07-22 13:35:00,26.31,26.34,26.3,26.34,190600.0,19.4275,19.4497,19.4201,19.4497,190600.0
2005-07-22 13:40:00,26.34,26.36,26.32,26.35,236600.0,19.4497,19.4644,19.4349,19.457,236600.0
2005-07-22 13:45:00,26.36,26.36,26.34,26.35,132800.0,19.4644,19.4644,19.4497,19.457,132800.0
2005-07-22 13:50:00,26.34,26.37,26.32,26.35,154600.0,19.4497,19.4718,19.4349,19.457,154600.0
2005-07-22 13:55:00,26.34,26.36,26.33,26.34,143200.0,19.4497,19.4644,19.4423,19.4497,143200.0
2005-07-22 14:00:00,26.34,26.36,26.34,26.36,135000.0,19.4497,19.4644,19.4497,19.4644,135000.0
2005-07-22 14:05:00,26.36,26.43,26.36,26.43,181200.0,19.4644,19.5161,19.4644,19.5161,181200.0
2005-07-22 14:10:00,26.43,26.5,26.43,26.48,196000.0,19.5161,19.5678,19.5161,19.553,196000.0
2005-07-22 14:15:00,26.48,26.53,26.46,26.5,550400.0,19.553,19.59,19.5383,19.5678,550400.0
2005-07-22 14:20:00,26.5,26.6,26.5,26.6,304000.0,19.5678,19.6416,19.5678,19.6416,304000.0
2005-07-22 14:25:00,26.6,26.67,26.56,26.58,546400.0,19.6416,19.6933,19.6121,19.6269,546400.0
2005-07-22 14:30:00,26.58,26.67,26.58,26.64,256600.0,19.6269,19.6933,19.6269,19.6712,256600.0
2005-07-22 14:35:00,26.64,26.69,26.61,26.68,206800.0,19.6712,19.7081,19.649,19.7007,206800.0
2005-07-22 14:40:00,26.68,26.84,26.68,26.83,385800.0,19.7007,19.8189,19.7007,19.8115,385800.0
2005-07-22 14:45:00,26.83,26.93,26.81,26.86,583600.0,19.8115,19.8853,19.7967,19.8336,583600.0
2005-07-22 14:50:00,26.86,26.89,26.36,26.83,514000.0,19.8336,19.8558,19.4644,19.8115,514000.0
2005-07-22 14:55:00,26.82,26.86,26.74,26.79,486200.0,19.8041,19.8336,19.745,19.7819,486200.0
2005-07-22 15:00:00,26.79,26.79,26.67,26.72,545000.0,19.7819,19.7819,19.6933,19.7302,545000.0
2005-07-22 15:05:00,26.72,26.77,26.65,26.7,340200.0,19.7302,19.7672,19.6786,19.7155,340200.0
2005-07-22 15:10:00,26.7,26.77,26.68,26.75,579600.0,19.7155,19.7672,19.7007,19.7524,579600.0
2005-07-22 15:15:00,26.75,26.8,26.7,26.73,763200.0,19.7524,19.7893,19.7155,19.7376,763200.0
2005-07-22 15:20:00,26.73,26.73,26.5,26.67,487600.0,19.7376,19.7376,19.5678,19.6933,487600.0
2005-07-22 15:25:00,26.67,26.69,26.66,26.66,620000.0,19.6933,19.7081,19.6859,19.6859,620000.0
2005-07-22 15:30:00,26.66,26.67,26.64,26.65,379600.0,19.6859,19.6933,19.6712,19.6786,379600.0
2005-07-22 15:35:00,26.65,26.65,26.58,26.6,936800.0,19.6786,19.6786,19.6269,19.6416,936800.0
2005-07-22 15:40:00,26.58,26.63,26.56,26.63,913200.0,19.6269,19.6638,19.6121,19.6638,913200.0
2005-07-22 15:45:00,26.63,26.67,26.63,26.64,631400.0,19.6638,19.6933,19.6638,19.6712,631400.0
2005-07-22 15:50:00,26.65,26.75,26.65,26.7,870400.0,19.6786,19.7524,19.6786,19.7155,870400.0
2005-07-22 15:55:00,26.7,26.71,26.56,26.62,901400.0,19.7155,19.7229,19.6121,19.6564,901400.0
2005-07-25 09:30:00,26.85,26.97,26.83,26.93,952800.0,19.8262,19.9149,19.8115,19.8853,952800.0
2005-07-25 09:35:00,26.93,27.11,26.9,27.1,596400.0,19.8853,20.0182,19.8632,20.0108,596400.0
2005-07-25 09:40:00,27.11,27.43,27.08,27.39,939800.0,20.0182,20.2545,19.9961,20.225,939800.0
2005-07-25 09:45:00,27.4,27.54,27.3,27.32,1259200.0,20.2324,20.3357,20.1585,20.1733,1259200.0
2005-07-25 09:50:00,27.31,27.39,27.28,27.31,740600.0,20.1659,20.225,20.1438,20.1659,740600.0
2005-07-25 09:55:00,27.31,27.31,27.21,27.22,544000.0,20.1659,20.1659,20.0921,20.0995,544000.0
2005-07-25 10:00:00,27.22,27.4,27.2,27.28,579400.0,20.0995,20.2324,20.0847,20.1438,579400.0
2005-07-25 10:05:00,27.3,27.33,27.25,27.29,505000.0,20.1585,20.1807,20.1216,20.1511,505000.0
2005-07-25 10:10:00,27.29,27.38,27.23,27.3,420600.0,20.1511,20.2176,20.1068,20.1585,420600.0
2005-07-25 10:15:00,27.32,27.45,27.29,27.43,311000.0,20.1733,20.2693,20.1511,20.2545,311000.0
2005-07-25 10:20:00,27.43,27.56,27.43,27.55,576800.0,20.2545,20.3505,20.2545,20.3431,576800.0
2005-07-25 10:25:00,27.55,27.7,27.49,27.53,798800.0,20.3431,20.4539,20.2988,20.3284,798800.0
2005-07-25 10:30:00,27.52,27.73,27.51,27.73,680000.0,20.321,20.476,20.3136,20.476,680000.0
2005-07-25 10:35:00,27.72,27.8,27.65,27.67,757400.0,20.4687,20.5277,20.417,20.4317,757400.0
2005-07-25 10:40:00,27.67,27.75,27.53,27.7,466400.0,20.4317,20.4908,20.3284,20.4539,466400.0
2005-07-25 10:45:00,27.73,27.89,27.7,27.78,503600.0,20.476,20.5942,20.4539,20.513,503600.0
2005-07-25 10:50:00,27.78,27.88,27.75,27.85,1139800.0,20.513,20.5868,20.4908,20.5646,1139800.0
2005-07-25 10:55:00,27.84,27.95,27.79,27.85,456800.0,20.5573,20.6385,20.5203,20.5646,456800.0
2005-07-25 11:00:00,27.85,27.86,27.75,27.75,584400.0,20.5646,20.572,20.4908,20.4908,584400.0
2005-07-25 11:05:00,27.75,27.85,27.69,27.7,531200.0,20.4908,20.5646,20.4465,20.4539,531200.0
2005-07-25 11:10:00,27.7,27.76,27.67,27.7,360200.0,20.4539,20.4982,20.4317,20.4539,360200.0
2005-07-25 11:15:00,27.7,27.7,27.62,27.69,363600.0,20.4539,20.4539,20.3948,20.4465,363600.0
2005-07-25 11:20:00,27.69,27.71,27.64,27.66,546200.0,20.4465,20.4613,20.4096,20.4244,546200.0
2005-07-25 11:25:00,27.66,27.66,27.58,27.63,309800.0,20.4244,20.4244,20.3653,20.4022,309800.0
2005-07-25 11:30:00,27.63,27.63,27.53,27.53,481800.0,20.4022,20.4022,20.3284,20.3284,481800.0
2005-07-25 11:35:00,27.54,27.56,27.42,27.46,713200.0,20.3357,20.3505,20.2471,20.2767,713200.0
2005-07-25 11:40:00,27.46,27.5,27.42,27.44,432400.0,20.2767,20.3062,20.2471,20.2619,432400.0
2005-07-25 11:45:00,27.44,27.48,27.4,27.46,465200.0,20.2619,20.2914,20.2324,20.2767,465200.0
2005-07-25 11:50:00,27.46,27.48,27.34,27.39,420600.0,20.2767,20.2914,20.1881,20.225,420600.0
2005-07-25 11:55:00,27.39,27.48,27.35,27.42,224800.0,20.225,20.2914,20.1954,20.2471,224800.0
2005-07-25 12:00:00,27.42,27.5,27.42,27.48,304600.0,20.2471,20.3062,20.2471,20.2914,304600.0
2005-07-25 12:05:00,27.46,27.5,27.43,27.5,137200.0,20.2767,20.3062,20.2545,20.3062,137200.0
2005-07-25 12:10:00,27.5,27.5,27.36,27.43,215000.0,20.3062,20.3062,20.2028,20.2545,215000.0
2005-07-25 12:15:00,27.42,27.42,27.34,27.35,75600.0,20.2471,20.2471,20.1881,20.1954,75600.0
2005-07-25 12:20:00,27.35,27.42,27.3,27.41,179200.0,20.1954,20.2471,20.1585,20.2397,179200.0
2005-07-25 12:25:00,27.41,27.49,27.38,27.43,210600.0,20.2397,20.2988,20.2176,20.2545,210600.0
2005-07-25 12:30:00,27.42,27.42,27.39,27.41,179400.0,20.2471,20.2471,20.225,20.2397,179400.0
2005-07-25 12:35:00,27.41,27.41,27.38,27.39,176400.0,20.2397,20.2397,20.2176,20.225,176400.0
2005-07-25 12:40:00,27.38,27.42,27.35,27.38,137200.0,20.2176,20.2471,20.1954,20.2176,137200.0
2005-07-25 12:45:00,27.39,27.5,27.39,27.45,248600.0,20.225,20.3062,20.225,20.2693,248600.0
2005-07-25 12:50:00,27.46,27.49,27.44,27.45,287000.0,20.2767,20.2988,20.2619,20.2693,287000.0
2005-07-25 12:55:00,27.45,27.5,27.45,27.5,166000.0,20.2693,20.3062,20.2693,20.3062,166000.0
2005-07-25 13:00:00,27.49,27.51,27.45,27.46,473000.0,20.2988,20.3136,20.2693,20.2767,473000.0
2005-07-25 13:05:00,27.45,27.48,27.43,27.47,289600.0,20.2693,20.2914,20.2545,20.2841,289600.0
2005-07-25 13:10:00,27.49,27.5,27.45,27.45,1154000.0,20.2988,20.3062,20.2693,20.2693,1154000.0
2005-07-25 13:15:00,27.45,27.46,27.45,27.46,77200.0,20.2693,20.2767,20.2693,20.2767,77200.0
2005-07-25 13:20:00,27.47,27.58,27.47,27.57,398400.0,20.2841,20.3653,20.2841,20.3579,398400.0
2005-07-25 13:25:00,27.54,27.55,27.49,27.5,427200.0,20.3357,20.3431,20.2988,20.3062,427200.0
2005-07-25 13:30:00,27.5,27.53,27.47,27.49,395200.0,20.3062,20.3284,20.2841,20.2988,395200.0
2005-07-25 13:35:00,27.49,27.53,27.47,27.52,188200.0,20.2988,20.3284,20.2841,20.321,188200.0
2005-07-25 13:40:00,27.52,27.53,27.5,27.5,594000.0,20.321,20.3284,20.3062,20.3062,594000.0
2005-07-25 13:45:00,27.5,27.55,27.5,27.54,226000.0,20.3062,20.3431,20.3062,20.3357,226000.0
2005-07-25 13:50:00,27.55,27.55,27.52,27.53,251800.0,20.3431,20.3431,20.321,20.3284,251800.0
2005-07-25 13:55:00,27.52,27.53,27.47,27.49,203800.0,20.321,20.3284,20.2841,20.2988,203800.0
2005-07-25 14:00:00,27.49,27.49,27.45,27.46,134000.0,20.2988,20.2988,20.2693,20.2767,134000.0
2005-07-25 14:05:00,27.45,27.47,27.36,27.37,503000.0,20.2693,20.2841,20.2028,20.2102,503000.0
2005-07-25 14:10:00,27.36,27.42,27.3,27.42,238000.0,20.2028,20.2471,20.1585,20.2471,238000.0
2005-07-25 14:15:00,27.42,27.48,27.36,27.45,174600.0,20.2471,20.2914,20.2028,20.2693,174600.0
2005-07-25 14:20:00,27.43,27.48,27.4,27.46,215600.0,20.2545,20.2914,20.2324,20.2767,215600.0
2005-07-25 14:25:00,27.46,27.46,27.41,27.41,167600.0,20.2767,20.2767,20.2397,20.2397,167600.0
2005-07-25 14:30:00,27.41,27.42,27.36,27.39,81800.0,20.2397,20.2471,20.2028,20.225,81800.0
2005-07-25 14:35:00,27.37,27.41,27.36,27.41,114400.0,20.2102,20.2397,20.2028,20.2397,114400.0
2005-07-25 14:40:00,27.41,27.48,27.4,27.48,265400.0,20.2397,20.2914,20.2324,20.2914,265400.0
2005-07-25 14:45:00,27.47,27.5,27.46,27.5,171800.0,20.2841,20.3062,20.2767,20.3062,171800.0
2005-07-25 14:50:00,27.49,27.49,27.43,27.47,124600.0,20.2988,20.2988,20.2545,20.2841,124600.0
2005-07-25 14:55:00,27.47,27.49,27.41,27.43,412200.0,20.2841,20.2988,20.2397,20.2545,412200.0
2005-07-25 15:00:00,27.43,27.43,27.37,27.4,382800.0,20.2545,20.2545,20.2102,20.2324,382800.0
2005-07-25 15:05:00,27.4,27.42,27.38,27.38,492400.0,20.2324,20.2471,20.2176,20.2176,492400.0
2005-07-25 15:10:00,27.38,27.45,27.37,27.43,367000.0,20.2176,20.2693,20.2102,20.2545,367000.0
2005-07-25 15:15:00,27.43,27.47,27.43,27.43,275400.0,20.2545,20.2841,20.2545,20.2545,275400.0
2005-07-25 15:20:00,27.43,27.45,27.43,27.45,214200.0,20.2545,20.2693,20.2545,20.2693,214200.0
2005-07-25 15:25:00,27.44,27.47,27.43,27.45,254200.0,20.2619,20.2841,20.2545,20.2693,254200.0
2005-07-25 15:30:00,27.46,27.47,27.43,27.47,351400.0,20.2767,20.2841,20.2545,20.2841,351400.0
2005-07-25 15:35:00,27.46,27.48,27.45,27.45,373600.0,20.2767,20.2914,20.2693,20.2693,373600.0
2005-07-25 15:40:00,27.46,27.51,27.45,27.48,346000.0,20.2767,20.3136,20.2693,20.2914,346000.0
2005-07-25 15:45:00,27.48,27.49,27.38,27.39,562400.0,20.2914,20.2988,20.2176,20.225,562400.0
2005-07-25 15:50:00,27.39,27.43,27.38,27.39,403000.0,20.225,20.2545,20.2176,20.225,403000.0
2005-07-25 15:55:00,27.39,27.4,27.35,27.39,496800.0,20.225,20.2324,20.1954,20.225,496800.0
2005-07-26 09:30:00,27.83,28.0,27.63,27.9,802400.0,20.5499,20.6754,20.4022,20.6016,802400.0
2005-07-26 09:35:00,27.92,27.92,27.63,27.63,663000.0,20.6163,20.6163,20.4022,20.4022,663000.0
2005-07-26 09:40:00,27.63,27.68,27.6,27.63,488400.0,20.4022,20.4391,20.38,20.4022,488400.0
2005-07-26 09:45:00,27.63,27.65,27.52,27.61,411600.0,20.4022,20.417,20.321,20.3874,411600.0
2005-07-26 09:50:00,27.61,27.63,27.56,27.57,1137200.0,20.3874,20.4022,20.3505,20.3579,1137200.0
2005-07-26 09:55:00,27.57,27.63,27.56,27.61,174200.0,20.3579,20.4022,20.3505,20.3874,174200.0
2005-07-26 10:00:00,27.6,27.68,27.58,27.68,477200.0,20.38,20.4391,20.3653,20.4391,477200.0
2005-07-26 10:05:00,27.67,27.75,27.65,27.72,189000.0,20.4317,20.4908,20.417,20.4687,189000.0
2005-07-26 10:10:00,27.72,27.93,27.72,27.88,297000.0,20.4687,20.6237,20.4687,20.5868,297000.0
2005-07-26 10:15:00,27.85,27.93,27.84,27.85,214200.0,20.5646,20.6237,20.5573,20.5646,214200.0
2005-07-26 10:20:00,27.85,27.9,27.79,27.86,196200.0,20.5646,20.6016,20.5203,20.572,196200.0
2005-07-26 10:25:00,27.84,27.93,27.75,27.93,281200.0,20.5573,20.6237,20.4908,20.6237,281200.0
2005-07-26 10:30:00,27.9,27.98,27.9,27.9,831200.0,20.6016,20.6606,20.6016,20.6016,831200.0
2005-07-26 10:35:00,27.91,28.0,27.89,27.98,392800.0,20.609,20.6754,20.5942,20.6606,392800.0
2005-07-26 10:40:00,27.98,27.98,27.88,27.98,306000.0,20.6606,20.6606,20.5868,20.6606,306000.0
2005-07-26 10:45:00,27.98,28.0,27.9,27.92,512000.0,20.6606,20.6754,20.6016,20.6163,512000.0
2005-07-26 10:50:00,27.92,28.0,27.92,27.98,312000.0,20.6163,20.6754,20.6163,20.6606,312000.0
2005-07-26 10:55:00,27.99,27.99,27.93,27.93,428800.0,20.668,20.668,20.6237,20.6237,428800.0
2005-07-26 11:00:00,27.96,27.99,27.93,27.97,287600.0,20.6459,20.668,20.6237,20.6533,287600.0
2005-07-26 11:05:00,27.97,27.98,27.93,27.96,199600.0,20.6533,20.6606,20.6237,20.6459,199600.0
2005-07-26 11:10:00,27.97,27.98,27.9,27.9,345000.0,20.6533,20.6606,20.6016,20.6016,345000.0
2005-07-26 11:15:00,27.91,27.91,27.83,27.86,235200.0,20.609,20.609,20.5499,20.572,235200.0
2005-07-26 11:20:00,27.89,27.92,27.85,27.86,139800.0,20.5942,20.6163,20.5646,20.572,139800.0
2005-07-26 11:25:00,27.86,27.91,27.82,27.85,186800.0,20.572,20.609,20.5425,20.5646,186800.0
2005-07-26 11:30:00,27.85,27.86,27.77,27.77,190400.0,20.5646,20.572,20.5056,20.5056,190400.0
2005-07-26 11:35:00,27.77,27.78,27.68,27.72,528800.0,20.5056,20.513,20.4391,20.4687,528800.0
2005-07-26 11:40:00,27.72,27.79,27.72,27.75,438600.0,20.4687,20.5203,20.4687,20.4908,438600.0
2005-07-26 11:45:00,27.75,27.77,27.74,27.74,195400.0,20.4908,20.5056,20.4834,20.4834,195400.0
2005-07-26 11:50:00,27.74,27.74,27.68,27.68,447600.0,20.4834,20.4834,20.4391,20.4391,447600.0
2005-07-26 11:55:00,27.68,27.77,27.63,27.73,299400.0,20.4391,20.5056,20.4022,20.476,299400.0
2005-07-26 12:00:00,27.73,27.8,27.73,27.79,177200.0,20.476,20.5277,20.476,20.5203,177200.0
2005-07-26 12:05:00,27.79,27.79,27.75,27.77,61000.0,20.5203,20.5203,20.4908,20.5056,61000.0
2005-07-26 12:10:00,27.77,27.81,27.75,27.78,331400.0,20.5056,20.5351,20.4908,20.513,331400.0
2005-07-26 12:15:00,27.79,27.82,27.78,27.82,97400.0,20.5203,20.5425,20.513,20.5425,97400.0
2005-07-26 12:20:00,27.82,27.86,27.8,27.81,358800.0,20.5425,20.572,20.5277,20.5351,358800.0
2005-07-26 12:25:00,27.81,27.82,27.76,27.79,92200.0,20.5351,20.5425,20.4982,20.5203,92200.0
2005-07-26 12:30:00,27.79,27.82,27.75,27.82,102000.0,20.5203,20.5425,20.4908,20.5425,102000.0
2005-07-26 12:35:00,27.82,27.82,27.78,27.78,96800.0,20.5425,20.5425,20.513,20.513,96800.0
2005-07-26 12:40:00,27.77,27.81,27.75,27.8,112000.0,20.5056,20.5351,20.4908,20.5277,112000.0
2005-07-26 12:45:00,27.8,27.84,27.79,27.82,90400.0,20.5277,20.5573,20.5203,20.5425,90400.0
2005-07-26 12:50:00,27.83,27.85,27.8,27.83,134400.0,20.5499,20.5646,20.5277,20.5499,134400.0
2005-07-26 12:55:00,27.83,27.86,27.83,27.85,245800.0,20.5499,20.572,20.5499,20.5646,245800.0
2005-07-26 13:00:00,27.85,27.9,27.84,27.85,160600.0,20.5646,20.6016,20.5573,20.5646,160600.0
2005-07-26 13:05:00,27.85,27.85,27.82,27.82,85600.0,20.5646,20.5646,20.5425,20.5425,85600.0
2005-07-26 13:10:00,27.81,27.84,27.8,27.83,74600.0,20.5351,20.5573,20.5277,20.5499,74600.0
2005-07-26 13:15:00,27.83,27.84,27.81,27.83,55200.0,20.5499,20.5573,20.5351,20.5499,55200.0
2005-07-26 13:20:00,27.83,27.84,27.8,27.8,79400.0,20.5499,20.5573,20.5277,20.5277,79400.0
2005-07-26 13:25:00,27.81,27.81,27.77,27.81,85200.0,20.5351,20.5351,20.5056,20.5351,85200.0
2005-07-26 13:30:00,27.8,27.81,27.8,27.81,73000.0,20.5277,20.5351,20.5277,20.5351,73000.0
2005-07-26 13:35:00,27.81,27.86,27.8,27.86,127000.0,20.5351,20.572,20.5277,20.572,127000.0
2005-07-26 13:40:00,27.86,27.86,27.81,27.84,355600.0,20.572,20.572,20.5351,20.5573,355600.0
2005-07-26 13:45:00,27.85,27.86,27.84,27.86,58200.0,20.5646,20.572,20.5573,20.572,58200.0
2005-07-26 13:50:00,27.86,27.9,27.86,27.9,379400.0,20.572,20.6016,20.572,20.6016,379400.0
2005-07-26 13:55:00,27.9,27.91,27.85,27.89,1350400.0,20.6016,20.609,20.5646,20.5942,1350400.0
2005-07-26 14:00:00,27.9,27.9,27.8,27.82,232000.0,20.6016,20.6016,20.5277,20.5425,232000.0
2005-07-26 14:05:00,27.82,27.86,27.81,27.86,154800.0,20.5425,20.572,20.5351,20.572,154800.0
2005-07-26 14:10:00,27.86,27.87,27.85,27.86,74000.0,20.572,20.5794,20.5646,20.572,74000.0
2005-07-26 14:15:00,27.86,27.88,27.85,27.86,61600.0,20.572,20.5868,20.5646,20.572,61600.0
2005-07-26 14:20:00,27.86,27.89,27.85,27.87,63200.0,20.572,20.5942,20.5646,20.5794,63200.0
2005-07-26 14:25:00,27.87,27.88,27.8,27.81,77600.0,20.5794,20.5868,20.5277,20.5351,77600.0
2005-07-26 14:30:00,27.82,27.82,27.75,27.79,110000.0,20.5425,20.5425,20.4908,20.5203,110000.0
2005-07-26 14:35:00,27.78,27.86,27.78,27.86,128400.0,20.513,20.572,20.513,20.572,128400.0
2005-07-26 14:40:00,27.86,27.86,27.83,27.83,101800.0,20.572,20.572,20.5499,20.5499,101800.0
2005-07-26 14:45:00,27.83,27.88,27.81,27.88,75000.0,20.5499,20.5868,20.5351,20.5868,75000.0
2005-07-26 14:50:00,27.88,27.9,27.87,27.89,122600.0,20.5868,20.6016,20.5794,20.5942,122600.0
2005-07-26 14:55:00,27.89,27.9,27.84,27.87,74600.0,20.5942,20.6016,20.5573,20.5794,74600.0
2005-07-26 15:00:00,27.86,27.88,27.8,27.8,94000.0,20.572,20.5868,20.5277,20.5277,94000.0
2005-07-26 15:05:00,27.8,27.85,27.77,27.85,175600.0,20.5277,20.5646,20.5056,20.5646,175600.0
2005-07-26 15:10:00,27.85,27.88,27.84,27.86,133400.0,20.5646,20.5868,20.5573,20.572,133400.0
2005-07-26 15:15:00,27.86,27.89,27.86,27.88,81000.0,20.572,20.5942,20.572,20.5868,81000.0
2005-07-26 15:20:00,27.88,27.89,27.86,27.88,92600.0,20.5868,20.5942,20.572,20.5868,92600.0
2005-07-26 15:25:00,27.88,27.89,27.86,27.88,54200.0,20.5868,20.5942,20.572,20.5868,54200.0
2005-07-26 15:30:00,27.88,27.9,27.87,27.88,235000.0,20.5868,20.6016,20.5794,20.5868,235000.0
2005-07-26 15:35:00,27.89,27.93,27.88,27.93,229000.0,20.5942,20.6237,20.5868,20.6237,229000.0
2005-07-26 15:40:00,27.93,27.95,27.91,27.91,208600.0,20.6237,20.6385,20.609,20.609,208600.0
2005-07-26 15:45:00,27.91,27.95,27.9,27.92,173400.0,20.609,20.6385,20.6016,20.6163,173400.0
2005-07-26 15:50:00,27.91,28.0,27.91,27.99,306200.0,20.609,20.6754,20.609,20.668,306200.0
2005-07-26 15:55:00,27.99,28.0,27.89,27.93,559600.0,20.668,20.6754,20.5942,20.6237,559600.0
2005-07-27 09:30:00,28.01,28.1,27.93,27.99,480200.0,20.6828,20.7493,20.6237,20.668,480200.0
2005-07-27 09:35:00,28.0,28.04,27.98,27.98,223800.0,20.6754,20.7049,20.6606,20.6606,223800.0
2005-07-27 09:40:00,27.98,28.04,27.98,28.04,343200.0,20.6606,20.7049,20.6606,20.7049,343200.0
2005-07-27 09:45:00,28.04,28.13,28.02,28.13,211000.0,20.7049,20.7714,20.6902,20.7714,211000.0
2005-07-27 09:50:00,28.12,28.25,28.12,28.25,309800.0,20.764,20.86,20.764,20.86,309800.0
2005-07-27 09:55:00,28.25,28.3,28.24,28.28,546000.0,20.86,20.8969,20.8526,20.8822,546000.0
2005-07-27 10:00:00,28.29,28.29,28.18,28.21,362400.0,20.8895,20.8895,20.8083,20.8305,362400.0
2005-07-27 10:05:00,28.23,28.3,28.21,28.25,251200.0,20.8452,20.8969,20.8305,20.86,251200.0
2005-07-27 10:10:00,28.25,28.27,28.24,28.24,234000.0,20.86,20.8748,20.8526,20.8526,234000.0
2005-07-27 10:15:00,28.24,28.24,28.1,28.12,294000.0,20.8526,20.8526,20.7493,20.764,294000.0
2005-07-27 10:20:00,28.12,28.18,28.11,28.16,260000.0,20.764,20.8083,20.7566,20.7936,260000.0
2005-07-27 10:25:00,28.16,28.16,28.06,28.07,530400.0,20.7936,20.7936,20.7197,20.7271,530400.0
2005-07-27 10:30:00,28.07,28.08,27.97,27.98,538400.0,20.7271,20.7345,20.6533,20.6606,538400.0
2005-07-27 10:35:00,27.98,28.02,27.88,28.02,353200.0,20.6606,20.6902,20.5868,20.6902,353200.0
2005-07-27 10:40:00,28.02,28.04,27.85,27.89,361800.0,20.6902,20.7049,20.5646,20.5942,361800.0
2005-07-27 10:45:00,27.89,27.9,27.8,27.82,382600.0,20.5942,20.6016,20.5277,20.5425,382600.0
2005-07-27 10:50:00,27.82,27.97,27.82,27.95,273600.0,20.5425,20.6533,20.5425,20.6385,273600.0
2005-07-27 10:55:00,27.95,27.96,27.87,27.89,433000.0,20.6385,20.6459,20.5794,20.5942,433000.0
2005-07-27 11:00:00,27.9,28.0,27.88,27.97,171000.0,20.6016,20.6754,20.5868,20.6533,171000.0
2005-07-27 11:05:00,27.98,28.05,27.97,28.04,441000.0,20.6606,20.7123,20.6533,20.7049,441000.0
2005-07-27 11:10:00,28.03,28.11,28.03,28.1,257800.0,20.6976,20.7566,20.6976,20.7493,257800.0
2005-07-27 11:15:00,28.1,28.11,28.03,28.06,139000.0,20.7493,20.7566,20.6976,20.7197,139000.0
2005-07-27 11:20:00,28.06,28.09,27.96,28.0,152600.0,20.7197,20.7419,20.6459,20.6754,152600.0
2005-07-27 11:25:00,27.98,28.03,27.98,28.01,76000.0,20.6606,20.6976,20.6606,20.6828,76000.0
2005-07-27 11:30:00,28.03,28.04,28.0,28.02,72800.0,20.6976,20.7049,20.6754,20.6902,72800.0
2005-07-27 11:35:00,28.02,28.03,28.0,28.0,55200.0,20.6902,20.6976,20.6754,20.6754,55200.0
2005-07-27 11:40:00,28.0,28.0,27.93,27.95,141800.0,20.6754,20.6754,20.6237,20.6385,141800.0
2005-07-27 11:45:00,27.95,28.0,27.92,27.93,289600.0,20.6385,20.6754,20.6163,20.6237,289600.0
2005-07-27 11:50:00,27.92,28.0,27.92,28.0,117800.0,20.6163,20.6754,20.6163,20.6754,117800.0
2005-07-27 11:55:00,28.0,28.0,27.94,27.95,48600.0,20.6754,20.6754,20.6311,20.6385,48600.0
2005-07-27 12:00:00,27.94,27.97,27.9,27.96,98600.0,20.6311,20.6533,20.6016,20.6459,98600.0
2005-07-27 12:05:00,27.96,27.99,27.96,27.97,92800.0,20.6459,20.668,20.6459,20.6533,92800.0
2005-07-27 12:10:00,27.99,27.99,27.95,27.98,51400.0,20.668,20.668,20.6385,20.6606,51400.0
2005-07-27 12:15:00,27.99,28.0,27.97,28.0,52800.0,20.668,20.6754,20.6533,20.6754,52800.0
2005-07-27 12:20:00,28.0,28.02,28.0,28.01,48600.0,20.6754,20.6902,20.6754,20.6828,48600.0
2005-07-27 12:25:00,28.02,28.02,27.99,28.01,59200.0,20.6902,20.6902,20.668,20.6828,59200.0
2005-07-27 12:30:00,28.01,28.03,28.0,28.02,49800.0,20.6828,20.6976,20.6754,20.6902,49800.0
2005-07-27 12:35:00,28.02,28.02,27.99,28.0,32000.0,20.6902,20.6902,20.668,20.6754,32000.0
2005-07-27 12:40:00,28.0,28.0,27.99,28.0,33800.0,20.6754,20.6754,20.668,20.6754,33800.0
2005-07-27 12:45:00,28.0,28.02,27.99,28.0,75800.0,20.6754,20.6902,20.668,20.6754,75800.0
2005-07-27 12:50:00,28.0,28.05,28.0,28.01,79200.0,20.6754,20.7123,20.6754,20.6828,79200.0
2005-07-27 12:55:00,28.01,28.08,28.0,28.06,69600.0,20.6828,20.7345,20.6754,20.7197,69600.0
2005-07-27 13:00:00,28.06,28.08,28.05,28.08,31800.0,20.7197,20.7345,20.7123,20.7345,31800.0
2005-07-27 13:05:00,28.08,28.11,28.0,28.02,116800.0,20.7345,20.7566,20.6754,20.6902,116800.0
2005-07-27 13:10:00,28.01,28.03,28.0,28.0,87000.0,20.6828,20.6976,20.6754,20.6754,87000.0
2005-07-27 13:15:00,28.0,28.0,27.98,27.98,150200.0,20.6754,20.6754,20.6606,20.6606,150200.0
2005-07-27 13:20:00,27.99,28.0,27.96,28.0,87800.0,20.668,20.6754,20.6459,20.6754,87800.0
2005-07-27 13:25:00,28.0,28.03,27.99,28.0,50800.0,20.6754,20.6976,20.668,20.6754,50800.0
2005-07-27 13:30:00,27.99,28.03,27.99,28.0,41000.0,20.668,20.6976,20.668,20.6754,41000.0
2005-07-27 13:35:00,28.0,28.0,27.98,28.0,48600.0,20.6754,20.6754,20.6606,20.6754,48600.0
2005-07-27 13:40:00,27.99,28.0,27.96,27.97,82400.0,20.668,20.6754,20.6459,20.6533,82400.0
2005-07-27 13:45:00,27.96,28.0,27.96,27.97,148400.0,20.6459,20.6754,20.6459,20.6533,148400.0
2005-07-27 13:50:00,27.98,27.99,27.97,27.97,21400.0,20.6606,20.668,20.6533,20.6533,21400.0
2005-07-27 13:55:00,27.98,27.98,27.95,27.96,137600.0,20.6606,20.6606,20.6385,20.6459,137600.0
2005-07-27 14:00:00,27.95,28.0,27.95,27.98,50400.0,20.6385,20.6754,20.6385,20.6606,50400.0
2005-07-27 14:05:00,27.99,28.01,27.97,28.01,89200.0,20.668,20.6828,20.6533,20.6828,89200.0
2005-07-27 14:10:00,28.0,28.04,28.0,28.0,63200.0,20.6754,20.7049,20.6754,20.6754,63200.0
2005-07-27 14:15:00,28.01,28.06,28.0,28.04,50800.0,20.6828,20.7197,20.6754,20.7049,50800.0
2005-07-27 14:20:00,28.06,28.09,27.99,27.99,96000.0,20.7197,20.7419,20.668,20.668,96000.0
2005-07-27 14:25:00,27.99,28.0,27.97,28.0,74000.0,20.668,20.6754,20.6533,20.6754,74000.0
2005-07-27 14:30:00,28.0,28.04,27.99,27.99,179800.0,20.6754,20.7049,20.668,20.668,179800.0
2005-07-27 14:35:00,27.99,28.0,27.99,27.99,68600.0,20.668,20.6754,20.668,20.668,68600.0
2005-07-27 14:40:00,27.99,28.0,27.99,27.99,65000.0,20.668,20.6754,20.668,20.668,65000.0
2005-07-27 14:45:00,27.99,27.99,27.95,27.96,57800.0,20.668,20.668,20.6385,20.6459,57800.0
2005-07-27 14:50:00,27.97,28.02,27.96,28.02,55600.0,20.6533,20.6902,20.6459,20.6902,55600.0
2005-07-27 14:55:00,28.0,28.03,28.0,28.0,82600.0,20.6754,20.6976,20.6754,20.6754,82600.0
2005-07-27 15:00:00,28.0,28.01,28.0,28.01,154800.0,20.6754,20.6828,20.6754,20.6828,154800.0
2005-07-27 15:05:00,28.0,28.02,28.0,28.0,57800.0,20.6754,20.6902,20.6754,20.6754,57800.0
2005-07-27 15:10:00,28.0,28.02,27.98,28.0,94800.0,20.6754,20.6902,20.6606,20.6754,94800.0
2005-07-27 15:15:00,27.93,28.01,27.93,28.0,177600.0,20.6237,20.6828,20.6237,20.6754,177600.0
2005-07-27 15:20:00,28.0,28.02,28.0,28.02,49400.0,20.6754,20.6902,20.6754,20.6902,49400.0
2005-07-27 15:25:00,28.0,28.08,28.0,28.06,155000.0,20.6754,20.7345,20.6754,20.7197,155000.0
2005-07-27 15:30:00,28.06,28.06,28.03,28.06,88600.0,20.7197,20.7197,20.6976,20.7197,88600.0
2005-07-27 15:35:00,28.06,28.08,28.06,28.08,122400.0,20.7197,20.7345,20.7197,20.7345,122400.0
2005-07-27 15:40:00,28.08,28.12,28.07,28.11,164000.0,20.7345,20.764,20.7271,20.7566,164000.0
2005-07-27 15:45:00,28.11,28.17,28.11,28.17,181800.0,20.7566,20.8009,20.7566,20.8009,181800.0
2005-07-27 15:50:00,28.17,28.29,28.15,28.28,282200.0,20.8009,20.8895,20.7862,20.8822,282200.0
2005-07-27 15:55:00,28.27,28.28,28.17,28.18,241400.0,20.8748,20.8822,20.8009,20.8083,241400.0
2005-07-28 09:30:00,28.3,28.4,28.29,28.33,436200.0,20.8969,20.9708,20.8895,20.9191,436200.0
2005-07-28 09:35:00,28.32,28.33,28.26,28.29,137200.0,20.9117,20.9191,20.8674,20.8895,137200.0
2005-07-28 09:40:00,28.31,28.37,28.29,28.31,95400.0,20.9043,20.9486,20.8895,20.9043,95400.0
2005-07-28 09:45:00,28.31,28.37,28.31,28.33,91200.0,20.9043,20.9486,20.9043,20.9191,91200.0
2005-07-28 09:50:00,28.33,28.35,28.15,28.16,240000.0,20.9191,20.9339,20.7862,20.7936,240000.0
2005-07-28 09:55:00,28.18,28.21,28.08,28.09,205000.0,20.8083,20.8305,20.7345,20.7419,205000.0
2005-07-28 10:00:00,28.09,28.17,28.08,28.15,152400.0,20.7419,20.8009,20.7345,20.7862,152400.0
2005-07-28 10:05:00,28.14,28.14,28.08,28.09,258000.0,20.7788,20.7788,20.7345,20.7419,258000.0
2005-07-28 10:10:00,28.09,28.1,28.02,28.1,161800.0,20.7419,20.7493,20.6902,20.7493,161800.0
2005-07-28 10:15:00,28.11,28.15,28.03,28.04,310200.0,20.7566,20.7862,20.6976,20.7049,310200.0
2005-07-28 10:20:00,28.04,28.04,27.99,27.99,272200.0,20.7049,20.7049,20.668,20.668,272200.0
2005-07-28 10:25:00,27.98,28.08,27.98,28.06,139200.0,20.6606,20.7345,20.6606,20.7197,139200.0
2005-07-28 10:30:00,28.06,28.17,28.06,28.14,172400.0,20.7197,20.8009,20.7197,20.7788,172400.0
2005-07-28 10:35:00,28.12,28.2,28.11,28.17,191000.0,20.764,20.8231,20.7566,20.8009,191000.0
2005-07-28 10:40:00,28.15,28.18,28.08,28.1,174000.0,20.7862,20.8083,20.7345,20.7493,174000.0
2005-07-28 10:45:00,28.11,28.16,28.08,28.15,134000.0,20.7566,20.7936,20.7345,20.7862,134000.0
2005-07-28 10:50:00,28.15,28.18,28.14,28.16,237400.0,20.7862,20.8083,20.7788,20.7936,237400.0
2005-07-28 10:55:00,28.17,28.22,28.16,28.22,156600.0,20.8009,20.8379,20.7936,20.8379,156600.0
2005-07-28 11:00:00,28.22,28.23,28.08,28.09,185400.0,20.8379,20.8452,20.7345,20.7419,185400.0
2005-07-28 11:05:00,28.08,28.1,28.06,28.1,349800.0,20.7345,20.7493,20.7197,20.7493,349800.0
2005-07-28 11:10:00,28.1,28.13,28.06,28.07,166400.0,20.7493,20.7714,20.7197,20.7271,166400.0
2005-07-28 11:15:00,28.07,28.09,28.06,28.06,452800.0,20.7271,20.7419,20.7197,20.7197,452800.0
2005-07-28 11:20:00,28.06,28.07,28.01,28.03,122000.0,20.7197,20.7271,20.6828,20.6976,122000.0
2005-07-28 11:25:00,28.02,28.03,28.01,28.02,126000.0,20.6902,20.6976,20.6828,20.6902,126000.0
2005-07-28 11:30:00,28.02,28.02,27.98,28.0,133000.0,20.6902,20.6902,20.6606,20.6754,133000.0
2005-07-28 11:35:00,28.01,28.01,27.88,27.91,131600.0,20.6828,20.6828,20.5868,20.609,131600.0
2005-07-28 11:40:00,27.91,28.0,27.91,27.99,140600.0,20.609,20.6754,20.609,20.668,140600.0
2005-07-28 11:45:00,27.97,28.04,27.97,28.04,83800.0,20.6533,20.7049,20.6533,20.7049,83800.0
2005-07-28 11:50:00,28.04,28.05,28.0,28.02,58800.0,20.7049,20.7123,20.6754,20.6902,58800.0
2005-07-28 11:55:00,28.02,28.03,28.0,28.02,134600.0,20.6902,20.6976,20.6754,20.6902,134600.0
2005-07-28 12:00:00,28.01,28.07,28.01,28.05,68200.0,20.6828,20.7271,20.6828,20.7123,68200.0
2005-07-28 12:05:00,28.06,28.07,28.03,28.04,62800.0,20.7197,20.7271,20.6976,20.7049,62800.0
2005-07-28 12:10:00,28.04,28.07,28.03,28.07,52000.0,20.7049,20.7271,20.6976,20.7271,52000.0
2005-07-28 12:15:00,28.08,28.08,28.02,28.02,106600.0,20.7345,20.7345,20.6902,20.6902,106600.0
2005-07-28 12:20:00,28.02,28.04,28.01,28.03,33200.0,20.6902,20.7049,20.6828,20.6976,33200.0
2005-07-28 12:25:00,28.03,28.03,28.0,28.02,54600.0,20.6976,20.6976,20.6754,20.6902,54600.0
2005-07-28 12:30:00,28.03,28.04,28.02,28.03,150000.0,20.6976,20.7049,20.6902,20.6976,150000.0
2005-07-28 12:35:00,28.03,28.05,28.02,28.03,63000.0,20.6976,20.7123,20.6902,20.6976,63000.0
2005-07-28 12:40:00,28.03,28.03,28.0,28.0,43600.0,20.6976,20.6976,20.6754,20.6754,43600.0
2005-07-28 12:45:00,28.02,28.06,28.0,28.06,33600.0,20.6902,20.7197,20.6754,20.7197,33600.0
2005-07-28 12:50:00,28.06,28.07,28.05,28.06,22200.0,20.7197,20.7271,20.7123,20.7197,22200.0
2005-07-28 12:55:00,28.06,28.07,28.05,28.06,32000.0,20.7197,20.7271,20.7123,20.7197,32000.0
2005-07-28 13:00:00,28.06,28.08,28.06,28.08,77200.0,20.7197,20.7345,20.7197,20.7345,77200.0
2005-07-28 13:05:00,28.08,28.08,28.02,28.03,48200.0,20.7345,20.7345,20.6902,20.6976,48200.0
2005-07-28 13:10:00,28.01,28.02,28.0,28.02,55400.0,20.6828,20.6902,20.6754,20.6902,55400.0
2005-07-28 13:15:00,28.01,28.03,28.01,28.03,26400.0,20.6828,20.6976,20.6828,20.6976,26400.0
2005-07-28 13:20:00,28.03,28.06,28.02,28.03,52200.0,20.6976,20.7197,20.6902,20.6976,52200.0
2005-07-28 13:25:00,28.03,28.04,28.02,28.04,36000.0,20.6976,20.7049,20.6902,20.7049,36000.0
2005-07-28 13:30:00,28.05,28.09,28.04,28.09,65600.0,20.7123,20.7419,20.7049,20.7419,65600.0
2005-07-28 13:35:00,28.09,28.11,28.09,28.1,103400.0,20.7419,20.7566,20.7419,20.7493,103400.0
2005-07-28 13:40:00,28.11,28.11,28.06,28.11,33000.0,20.7566,20.7566,20.7197,20.7566,33000.0
2005-07-28 13:45:00,28.1,28.13,28.1,28.11,46400.0,20.7493,20.7714,20.7493,20.7566,46400.0
2005-07-28 13:50:00,28.11,28.17,28.11,28.17,108600.0,20.7566,20.8009,20.7566,20.8009,108600.0
2005-07-28 13:55:00,28.16,28.21,28.16,28.17,92800.0,20.7936,20.8305,20.7936,20.8009,92800.0
2005-07-28 14:00:00,28.18,28.18,28.14,28.16,77200.0,20.8083,20.8083,20.7788,20.7936,77200.0
2005-07-28 14:05:00,28.16,28.19,28.16,28.19,84200.0,20.7936,20.8157,20.7936,20.8157,84200.0
2005-07-28 14:10:00,28.19,28.27,28.17,28.23,121400.0,20.8157,20.8748,20.8009,20.8452,121400.0
2005-07-28 14:15:00,28.23,28.25,28.22,28.24,58400.0,20.8452,20.86,20.8379,20.8526,58400.0
2005-07-28 14:20:00,28.24,28.24,28.23,28.24,32400.0,20.8526,20.8526,20.8452,20.8526,32400.0
2005-07-28 14:25:00,28.24,28.26,28.23,28.25,33800.0,20.8526,20.8674,20.8452,20.86,33800.0
2005-07-28 14:30:00,28.25,28.27,28.24,28.25,116800.0,20.86,20.8748,20.8526,20.86,116800.0
2005-07-28 14:35:00,28.26,28.3,28.26,28.3,101400.0,20.8674,20.8969,20.8674,20.8969,101400.0
2005-07-28 14:40:00,28.3,28.33,28.29,28.3,91200.0,20.8969,20.9191,20.8895,20.8969,91200.0
2005-07-28 14:45:00,28.31,28.32,28.28,28.32,56600.0,20.9043,20.9117,20.8822,20.9117,56600.0
2005-07-28 14:50:00,28.31,28.33,28.26,28.26,131200.0,20.9043,20.9191,20.8674,20.8674,131200.0
2005-07-28 14:55:00,28.25,28.29,28.24,28.27,78800.0,20.86,20.8895,20.8526,20.8748,78800.0
2005-07-28 15:00:00,28.27,28.27,28.24,28.24,114600.0,20.8748,20.8748,20.8526,20.8526,114600.0
2005-07-28 15:05:00,28.25,28.25,28.2,28.2,109600.0,20.86,20.86,20.8231,20.8231,109600.0
2005-07-28 15:10:00,28.2,28.22,28.2,28.2,101800.0,20.8231,20.8379,20.8231,20.8231,101800.0
2005-07-28 15:15:00,28.2,28.2,28.18,28.2,74000.0,20.8231,20.8231,20.8083,20.8231,74000.0
2005-07-28 15:20:00,28.19,28.21,28.18,28.18,60600.0,20.8157,20.8305,20.8083,20.8083,60600.0
2005-07-28 15:25:00,28.18,28.2,28.17,28.18,76600.0,20.8083,20.8231,20.8009,20.8083,76600.0
2005-07-28 15:30:00,28.18,28.2,28.18,28.2,103600.0,20.8083,20.8231,20.8083,20.8231,103600.0
2005-07-28 15:35:00,28.2,28.21,28.18,28.18,220400.0,20.8231,20.8305,20.8083,20.8083,220400.0
2005-07-28 15:40:00,28.18,28.19,28.12,28.12,352000.0,20.8083,20.8157,20.764,20.764,352000.0
2005-07-28 15:45:00,28.12,28.13,28.11,28.13,148800.0,20.764,20.7714,20.7566,20.7714,148800.0
2005-07-28 15:50:00,28.13,28.17,28.12,28.14,201200.0,20.7714,20.8009,20.764,20.7788,201200.0
2005-07-28 15:55:00,28.14,28.15,28.14,28.15,318600.0,20.7788,20.7862,20.7788,20.7862,318600.0
2005-07-29 09:30:00,28.13,28.2,27.93,27.97,380600.0,20.7714,20.8231,20.6237,20.6533,380600.0
2005-07-29 09:35:00,27.96,28.02,27.88,28.0,283000.0,20.6459,20.6902,20.5868,20.6754,283000.0
2005-07-29 09:40:00,28.03,28.08,28.0,28.03,286200.0,20.6976,20.7345,20.6754,20.6976,286200.0
2005-07-29 09:45:00,28.03,28.14,28.0,28.09,256600.0,20.6976,20.7788,20.6754,20.7419,256600.0
2005-07-29 09:50:00,28.08,28.09,27.99,28.0,209200.0,20.7345,20.7419,20.668,20.6754,209200.0
2005-07-29 09:55:00,28.0,28.05,27.96,28.03,155000.0,20.6754,20.7123,20.6459,20.6976,155000.0
2005-07-29 10:00:00,28.04,28.1,28.03,28.03,188200.0,20.7049,20.7493,20.6976,20.6976,188200.0
2005-07-29 10:05:00,28.04,28.1,28.04,28.09,195600.0,20.7049,20.7493,20.7049,20.7419,195600.0
2005-07-29 10:10:00,28.1,28.15,28.07,28.08,125800.0,20.7493,20.7862,20.7271,20.7345,125800.0
2005-07-29 10:15:00,28.08,28.25,28.03,28.09,234600.0,20.7345,20.86,20.6976,20.7419,234600.0
2005-07-29 10:20:00,28.09,28.11,28.08,28.1,176600.0,20.7419,20.7566,20.7345,20.7493,176600.0
2005-07-29 10:25:00,28.11,28.18,28.08,28.09,275200.0,20.7566,20.8083,20.7345,20.7419,275200.0
2005-07-29 10:30:00,28.08,28.14,28.08,28.14,58400.0,20.7345,20.7788,20.7345,20.7788,58400.0
2005-07-29 10:35:00,28.14,28.18,28.14,28.18,125400.0,20.7788,20.8083,20.7788,20.8083,125400.0
2005-07-29 10:40:00,28.18,28.18,28.11,28.14,62800.0,20.8083,20.8083,20.7566,20.7788,62800.0
2005-07-29 10:45:00,28.14,28.15,28.13,28.14,62800.0,20.7788,20.7862,20.7714,20.7788,62800.0
2005-07-29 10:50:00,28.15,28.17,28.13,28.16,97200.0,20.7862,20.8009,20.7714,20.7936,97200.0
2005-07-29 10:55:00,28.17,28.21,28.16,28.19,106400.0,20.8009,20.8305,20.7936,20.8157,106400.0
2005-07-29 11:00:00,28.19,28.2,28.18,28.2,93600.0,20.8157,20.8231,20.8083,20.8231,93600.0
2005-07-29 11:05:00,28.19,28.22,28.17,28.18,222200.0,20.8157,20.8379,20.8009,20.8083,222200.0
2005-07-29 11:10:00,28.19,28.22,28.18,28.22,123600.0,20.8157,20.8379,20.8083,20.8379,123600.0
2005-07-29 11:15:00,28.22,28.22,28.17,28.19,44600.0,20.8379,20.8379,20.8009,20.8157,44600.0
2005-07-29 11:20:00,28.19,28.23,28.19,28.2,66600.0,20.8157,20.8452,20.8157,20.8231,66600.0
2005-07-29 11:25:00,28.2,28.23,28.2,28.23,99600.0,20.8231,20.8452,20.8231,20.8452,99600.0
2005-07-29 11:30:00,28.23,28.24,28.18,28.19,75000.0,20.8452,20.8526,20.8083,20.8157,75000.0
2005-07-29 11:35:00,28.18,28.2,28.1,28.11,103600.0,20.8083,20.8231,20.7493,20.7566,103600.0
2005-07-29 11:40:00,28.12,28.15,28.11,28.15,114600.0,20.764,20.7862,20.7566,20.7862,114600.0
2005-07-29 11:45:00,28.15,28.18,28.14,28.14,207600.0,20.7862,20.8083,20.7788,20.7788,207600.0
2005-07-29 11:50:00,28.15,28.17,28.14,28.17,108000.0,20.7862,20.8009,20.7788,20.8009,108000.0
2005-07-29 11:55:00,28.16,28.17,28.11,28.13,354400.0,20.7936,20.8009,20.7566,20.7714,354400.0
2005-07-29 12:00:00,28.13,28.18,28.13,28.14,156200.0,20.7714,20.8083,20.7714,20.7788,156200.0
2005-07-29 12:05:00,28.14,28.14,28.07,28.08,72200.0,20.7788,20.7788,20.7271,20.7345,72200.0
2005-07-29 12:10:00,28.07,28.08,28.02,28.08,120000.0,20.7271,20.7345,20.6902,20.7345,120000.0
2005-07-29 12:15:00,28.08,28.09,28.06,28.06,80600.0,20.7345,20.7419,20.7197,20.7197,80600.0
2005-07-29 12:20:00,28.07,28.09,28.07,28.08,51200.0,20.7271,20.7419,20.7271,20.7345,51200.0
2005-07-29 12:25:00,28.08,28.1,28.08,28.09,57200.0,20.7345,20.7493,20.7345,20.7419,57200.0
2005-07-29 12:30:00,28.09,28.11,28.08,28.11,157600.0,20.7419,20.7566,20.7345,20.7566,157600.0
2005-07-29 12:35:00,28.11,28.15,28.11,28.15,71800.0,20.7566,20.7862,20.7566,20.7862,71800.0
2005-07-29 12:40:00,28.15,28.17,28.13,28.14,80800.0,20.7862,20.8009,20.7714,20.7788,80800.0
2005-07-29 12:45:00,28.14,28.15,28.13,28.14,39800.0,20.7788,20.7862,20.7714,20.7788,39800.0
2005-07-29 12:50:00,28.15,28.15,28.14,28.15,41000.0,20.7862,20.7862,20.7788,20.7862,41000.0
2005-07-29 12:55:00,28.15,28.15,28.11,28.12,45800.0,20.7862,20.7862,20.7566,20.764,45800.0
2005-07-29 13:00:00,28.13,28.13,28.08,28.12,42200.0,20.7714,20.7714,20.7345,20.764,42200.0
2005-07-29 13:05:00,28.12,28.13,28.1,28.11,33200.0,20.764,20.7714,20.7493,20.7566,33200.0
2005-07-29 13:10:00,28.11,28.16,28.11,28.15,67600.0,20.7566,20.7936,20.7566,20.7862,67600.0
2005-07-29 13:15:00,28.16,28.16,28.14,28.15,72800.0,20.7936,20.7936,20.7788,20.7862,72800.0
2005-07-29 13:20:00,28.15,28.16,28.14,28.15,55600.0,20.7862,20.7936,20.7788,20.7862,55600.0
2005-07-29 13:25:00,28.14,28.15,28.1,28.13,36200.0,20.7788,20.7862,20.7493,20.7714,36200.0
2005-07-29 13:30:00,28.13,28.14,28.11,28.11,309000.0,20.7714,20.7788,20.7566,20.7566,309000.0
2005-07-29 13:35:00,28.11,28.13,28.1,28.1,56200.0,20.7566,20.7714,20.7493,20.7493,56200.0
2005-07-29 13:40:00,28.11,28.12,28.08,28.11,39400.0,20.7566,20.764,20.7345,20.7566,39400.0
2005-07-29 13:45:00,28.11,28.14,28.1,28.13,24600.0,20.7566,20.7788,20.7493,20.7714,24600.0
2005-07-29 13:50:00,28.13,28.17,28.13,28.15,94400.0,20.7714,20.8009,20.7714,20.7862,94400.0
2005-07-29 13:55:00,28.15,28.18,28.13,28.14,120000.0,20.7862,20.8083,20.7714,20.7788,120000.0
2005-07-29 14:00:00,28.14,28.15,28.13,28.13,19400.0,20.7788,20.7862,20.7714,20.7714,19400.0
2005-07-29 14:05:00,28.13,28.16,28.12,28.15,122800.0,20.7714,20.7936,20.764,20.7862,122800.0
2005-07-29 14:10:00,28.15,28.15,28.13,28.14,13800.0,20.7862,20.7862,20.7714,20.7788,13800.0
2005-07-29 14:15:00,28.14,28.16,28.13,28.15,258000.0,20.7788,20.7936,20.7714,20.7862,258000.0
2005-07-29 14:20:00,28.16,28.19,28.16,28.17,133200.0,20.7936,20.8157,20.7936,20.8009,133200.0
2005-07-29 14:25:00,28.17,28.17,28.13,28.13,31400.0,20.8009,20.8009,20.7714,20.7714,31400.0
2005-07-29 14:30:00,28.13,28.14,28.13,28.13,21000.0,20.7714,20.7788,20.7714,20.7714,21000.0
2005-07-29 14:35:00,28.13,28.13,28.1,28.1,27800.0,20.7714,20.7714,20.7493,20.7493,27800.0
2005-07-29 14:40:00,28.1,28.1,28.08,28.08,35800.0,20.7493,20.7493,20.7345,20.7345,35800.0
2005-07-29 14:45:00,28.09,28.09,28.07,28.08,387400.0,20.7419,20.7419,20.7271,20.7345,387400.0
2005-07-29 14:50:00,28.08,28.1,28.08,28.1,52800.0,20.7345,20.7493,20.7345,20.7493,52800.0
2005-07-29 14:55:00,28.1,28.13,28.09,28.13,60400.0,20.7493,20.7714,20.7419,20.7714,60400.0
2005-07-29 15:00:00,28.13,28.14,28.11,28.11,212600.0,20.7714,20.7788,20.7566,20.7566,212600.0
2005-07-29 15:05:00,28.11,28.14,28.08,28.08,99400.0,20.7566,20.7788,20.7345,20.7345,99400.0
2005-07-29 15:10:00,28.08,28.1,28.07,28.07,186600.0,20.7345,20.7493,20.7271,20.7271,186600.0
2005-07-29 15:15:00,28.08,28.08,28.02,28.03,98000.0,20.7345,20.7345,20.6902,20.6976,98000.0
2005-07-29 15:20:00,28.03,28.07,28.03,28.07,552400.0,20.6976,20.7271,20.6976,20.7271,552400.0
2005-07-29 15:25:00,28.07,28.07,28.02,28.07,188600.0,20.7271,20.7271,20.6902,20.7271,188600.0
2005-07-29 15:30:00,28.07,28.1,28.04,28.1,110400.0,20.7271,20.7493,20.7049,20.7493,110400.0
2005-07-29 15:35:00,28.1,28.11,28.05,28.05,144200.0,20.7493,20.7566,20.7123,20.7123,144200.0
2005-07-29 15:40:00,28.05,28.06,28.02,28.03,143800.0,20.7123,20.7197,20.6902,20.6976,143800.0
2005-07-29 15:45:00,28.03,28.03,27.99,28.02,224600.0,20.6976,20.6976,20.668,20.6902,224600.0
2005-07-29 15:50:00,28.03,28.05,28.0,28.0,211800.0,20.6976,20.7123,20.6754,20.6754,211800.0
2005-07-29 15:55:00,28.0,28.08,27.99,28.07,483600.0,20.6754,20.7345,20.668,20.7271,483600.0
2005-08-01 09:30:00,28.23,28.23,28.13,28.15,298200.0,20.8452,20.8452,20.7714,20.7862,298200.0
2005-08-01 09:35:00,28.15,28.2,28.13,28.18,173400.0,20.7862,20.8231,20.7714,20.8083,173400.0
2005-08-01 09:40:00,28.18,28.25,28.17,28.24,135800.0,20.8083,20.86,20.8009,20.8526,135800.0
2005-08-01 09:45:00,28.24,28.25,28.19,28.2,127800.0,20.8526,20.86,20.8157,20.8231,127800.0
2005-08-01 09:50:00,28.2,28.28,28.19,28.23,254400.0,20.8231,20.8822,20.8157,20.8452,254400.0
2005-08-01 09:55:00,28.23,28.25,28.2,28.22,155200.0,20.8452,20.86,20.8231,20.8379,155200.0
2005-08-01 10:00:00,28.22,28.24,28.18,28.19,128600.0,20.8379,20.8526,20.8083,20.8157,128600.0
2005-08-01 10:05:00,28.19,28.21,28.16,28.16,79600.0,20.8157,20.8305,20.7936,20.7936,79600.0
2005-08-01 10:10:00,28.16,28.25,28.1,28.15,121200.0,20.7936,20.86,20.7493,20.7862,121200.0
2005-08-01 10:15:00,28.14,28.18,28.12,28.17,99200.0,20.7788,20.8083,20.764,20.8009,99200.0
2005-08-01 10:20:00,28.18,28.21,28.18,28.2,84200.0,20.8083,20.8305,20.8083,20.8231,84200.0
2005-08-01 10:25:00,28.2,28.21,28.15,28.18,107800.0,20.8231,20.8305,20.7862,20.8083,107800.0
2005-08-01 10:30:00,28.18,28.18,28.16,28.17,56000.0,20.8083,20.8083,20.7936,20.8009,56000.0
2005-08-01 10:35:00,28.17,28.18,28.11,28.18,63800.0,20.8009,20.8083,20.7566,20.8083,63800.0
2005-08-01 10:40:00,28.18,28.18,28.13,28.14,101000.0,20.8083,20.8083,20.7714,20.7788,101000.0
2005-08-01 10:45:00,28.14,28.18,28.14,28.17,49200.0,20.7788,20.8083,20.7788,20.8009,49200.0
2005-08-01 10:50:00,28.17,28.22,28.16,28.22,63200.0,20.8009,20.8379,20.7936,20.8379,63200.0
2005-08-01 10:55:00,28.22,28.23,28.2,28.22,133600.0,20.8379,20.8452,20.8231,20.8379,133600.0
2005-08-01 11:00:00,28.22,28.23,28.19,28.2,104000.0,20.8379,20.8452,20.8157,20.8231,104000.0
2005-08-01 11:05:00,28.19,28.23,28.18,28.22,132600.0,20.8157,20.8452,20.8083,20.8379,132600.0
2005-08-01 11:10:00,28.22,28.23,28.18,28.18,63600.0,20.8379,20.8452,20.8083,20.8083,63600.0
2005-08-01 11:15:00,28.18,28.21,28.17,28.19,48200.0,20.8083,20.8305,20.8009,20.8157,48200.0
2005-08-01 11:20:00,28.19,28.21,28.18,28.21,54400.0,20.8157,20.8305,20.8083,20.8305,54400.0
2005-08-01 11:25:00,28.21,28.25,28.2,28.25,62400.0,20.8305,20.86,20.8231,20.86,62400.0
2005-08-01 11:30:00,28.25,28.3,28.25,28.29,130400.0,20.86,20.8969,20.86,20.8895,130400.0
2005-08-01 11:35:00,28.29,28.3,28.28,28.3,117000.0,20.8895,20.8969,20.8822,20.8969,117000.0
2005-08-01 11:40:00,28.29,28.36,28.29,28.36,118800.0,20.8895,20.9412,20.8895,20.9412,118800.0
2005-08-01 11:45:00,28.36,28.39,28.35,28.39,96600.0,20.9412,20.9634,20.9339,20.9634,96600.0
2005-08-01 11:50:00,28.39,28.4,28.35,28.39,134600.0,20.9634,20.9708,20.9339,20.9634,134600.0
2005-08-01 11:55:00,28.39,28.4,28.31,28.34,69200.0,20.9634,20.9708,20.9043,20.9265,69200.0
2005-08-01 12:00:00,28.36,28.41,28.34,28.4,97000.0,20.9412,20.9782,20.9265,20.9708,97000.0
2005-08-01 12:05:00,28.4,28.41,28.37,28.4,55200.0,20.9708,20.9782,20.9486,20.9708,55200.0
2005-08-01 12:10:00,28.4,28.41,28.38,28.38,62600.0,20.9708,20.9782,20.956,20.956,62600.0
2005-08-01 12:15:00,28.39,28.39,28.32,28.36,166800.0,20.9634,20.9634,20.9117,20.9412,166800.0
2005-08-01 12:20:00,28.36,28.37,28.32,28.32,97200.0,20.9412,20.9486,20.9117,20.9117,97200.0
2005-08-01 12:25:00,28.31,28.36,28.31,28.36,126400.0,20.9043,20.9412,20.9043,20.9412,126400.0
2005-08-01 12:30:00,28.36,28.38,28.34,28.38,137200.0,20.9412,20.956,20.9265,20.956,137200.0
2005-08-01 12:35:00,28.38,28.4,28.38,28.39,41600.0,20.956,20.9708,20.956,20.9634,41600.0
2005-08-01 12:40:00,28.39,28.39,28.36,28.38,63000.0,20.9634,20.9634,20.9412,20.956,63000.0
2005-08-01 12:45:00,28.38,28.41,28.38,28.41,44400.0,20.956,20.9782,20.956,20.9782,44400.0
2005-08-01 12:50:00,28.41,28.43,28.4,28.4,47600.0,20.9782,20.9929,20.9708,20.9708,47600.0
2005-08-01 12:55:00,28.41,28.43,28.38,28.4,176200.0,20.9782,20.9929,20.956,20.9708,176200.0
2005-08-01 13:00:00,28.4,28.44,28.4,28.43,49400.0,20.9708,21.0003,20.9708,20.9929,49400.0
2005-08-01 13:05:00,28.43,28.43,28.38,28.38,38400.0,20.9929,20.9929,20.956,20.956,38400.0
2005-08-01 13:10:00,28.38,28.41,28.38,28.41,38600.0,20.956,20.9782,20.956,20.9782,38600.0
2005-08-01 13:15:00,28.41,28.41,28.38,28.38,40800.0,20.9782,20.9782,20.956,20.956,40800.0
2005-08-01 13:20:00,28.38,28.39,28.38,28.38,41200.0,20.956,20.9634,20.956,20.956,41200.0
2005-08-01 13:25:00,28.38,28.38,28.35,28.38,54000.0,20.956,20.956,20.9339,20.956,54000.0
2005-08-01 13:30:00,28.38,28.47,28.37,28.43,124600.0,20.956,21.0225,20.9486,20.9929,124600.0
2005-08-01 13:35:00,28.43,28.49,28.43,28.44,210400.0,20.9929,21.0372,20.9929,21.0003,210400.0
2005-08-01 13:40:00,28.44,28.47,28.43,28.45,82200.0,21.0003,21.0225,20.9929,21.0077,82200.0
2005-08-01 13:45:00,28.46,28.46,28.42,28.44,58600.0,21.0151,21.0151,20.9855,21.0003,58600.0
2005-08-01 13:50:00,28.44,28.48,28.44,28.46,43800.0,21.0003,21.0298,21.0003,21.0151,43800.0
2005-08-01 13:55:00,28.45,28.46,28.43,28.43,15800.0,21.0077,21.0151,20.9929,20.9929,15800.0
2005-08-01 14:00:00,28.43,28.47,28.43,28.46,42400.0,20.9929,21.0225,20.9929,21.0151,42400.0
2005-08-01 14:05:00,28.46,28.46,28.43,28.43,60200.0,21.0151,21.0151,20.9929,20.9929,60200.0
2005-08-01 14:10:00,28.43,28.46,28.43,28.43,74800.0,20.9929,21.0151,20.9929,20.9929,74800.0
2005-08-01 14:15:00,28.43,28.43,28.41,28.41,61000.0,20.9929,20.9929,20.9782,20.9782,61000.0
2005-08-01 14:20:00,28.42,28.43,28.41,28.42,24800.0,20.9855,20.9929,20.9782,20.9855,24800.0
2005-08-01 14:25:00,28.42,28.44,28.38,28.39,69600.0,20.9855,21.0003,20.956,20.9634,69600.0
2005-08-01 14:30:00,28.39,28.43,28.38,28.43,55800.0,20.9634,20.9929,20.956,20.9929,55800.0
2005-08-01 14:35:00,28.43,28.43,28.42,28.42,47200.0,20.9929,20.9929,20.9855,20.9855,47200.0
2005-08-01 14:40:00,28.42,28.43,28.37,28.39,55800.0,20.9855,20.9929,20.9486,20.9634,55800.0
2005-08-01 14:45:00,28.41,28.44,28.4,28.43,84000.0,20.9782,21.0003,20.9708,20.9929,84000.0
2005-08-01 14:50:00,28.43,28.47,28.43,28.47,68600.0,20.9929,21.0225,20.9929,21.0225,68600.0
2005-08-01 14:55:00,28.47,28.47,28.41,28.43,153200.0,21.0225,21.0225,20.9782,20.9929,153200.0
2005-08-01 15:00:00,28.43,28.44,28.42,28.44,88000.0,20.9929,21.0003,20.9855,21.0003,88000.0
2005-08-01 15:05:00,28.44,28.45,28.43,28.45,166600.0,21.0003,21.0077,20.9929,21.0077,166600.0
2005-08-01 15:10:00,28.46,28.46,28.45,28.46,96600.0,21.0151,21.0151,21.0077,21.0151,96600.0
2005-08-01 15:15:00,28.45,28.48,28.45,28.47,127600.0,21.0077,21.0298,21.0077,21.0225,127600.0
2005-08-01 15:20:00,28.47,28.47,28.45,28.47,155600.0,21.0225,21.0225,21.0077,21.0225,155600.0
2005-08-01 15:25:00,28.47,28.5,28.45,28.49,79600.0,21.0225,21.0446,21.0077,21.0372,79600.0
2005-08-01 15:30:00,28.49,28.53,28.49,28.52,163800.0,21.0372,21.0668,21.0372,21.0594,163800.0
2005-08-01 15:35:00,28.52,28.52,28.47,28.48,227000.0,21.0594,21.0594,21.0225,21.0298,227000.0
2005-08-01 15:40:00,28.47,28.48,28.47,28.48,55400.0,21.0225,21.0298,21.0225,21.0298,55400.0
2005-08-01 15:45:00,28.5,28.5,28.43,28.43,215400.0,21.0446,21.0446,20.9929,20.9929,215400.0
2005-08-01 15:50:00,28.42,28.43,28.38,28.38,250800.0,20.9855,20.9929,20.956,20.956,250800.0
2005-08-01 15:55:00,28.38,28.4,28.36,28.36,267200.0,20.956,20.9708,20.9412,20.9412,267200.0
2005-08-02 09:30:00,28.53,28.53,28.5,28.52,451400.0,21.0668,21.0668,21.0446,21.0594,451400.0
2005-08-02 09:35:00,28.52,28.61,28.5,28.52,306000.0,21.0594,21.1258,21.0446,21.0594,306000.0
2005-08-02 09:40:00,28.52,28.75,28.51,28.68,215000.0,21.0594,21.2292,21.052,21.1775,215000.0
2005-08-02 09:45:00,28.68,28.71,28.66,28.67,208600.0,21.1775,21.1997,21.1628,21.1701,208600.0
2005-08-02 09:50:00,28.67,28.78,28.67,28.73,264600.0,21.1701,21.2514,21.1701,21.2144,264600.0
2005-08-02 09:55:00,28.73,28.79,28.73,28.77,125600.0,21.2144,21.2588,21.2144,21.244,125600.0
2005-08-02 10:00:00,28.77,28.8,28.73,28.78,153000.0,21.244,21.2661,21.2144,21.2514,153000.0
2005-08-02 10:05:00,28.78,28.85,28.76,28.83,244000.0,21.2514,21.3031,21.2366,21.2883,244000.0
2005-08-02 10:10:00,28.83,28.92,28.83,28.9,246000.0,21.2883,21.3547,21.2883,21.34,246000.0
2005-08-02 10:15:00,28.9,28.97,28.88,28.97,212000.0,21.34,21.3917,21.3252,21.3917,212000.0
2005-08-02 10:20:00,28.97,28.97,28.92,28.92,164600.0,21.3917,21.3917,21.3547,21.3547,164600.0
2005-08-02 10:25:00,28.92,28.93,28.84,28.91,178800.0,21.3547,21.3621,21.2957,21.3474,178800.0
2005-08-02 10:30:00,28.91,28.91,28.86,28.9,146200.0,21.3474,21.3474,21.3104,21.34,146200.0
2005-08-02 10:35:00,28.9,29.0,28.89,28.94,270800.0,21.34,21.4138,21.3326,21.3695,270800.0
2005-08-02 10:40:00,28.94,28.95,28.88,28.92,232000.0,21.3695,21.3769,21.3252,21.3547,232000.0
2005-08-02 10:45:00,28.92,28.95,28.89,28.89,137400.0,21.3547,21.3769,21.3326,21.3326,137400.0
2005-08-02 10:50:00,28.89,28.9,28.88,28.89,123200.0,21.3326,21.34,21.3252,21.3326,123200.0
2005-08-02 10:55:00,28.89,28.91,28.83,28.83,126000.0,21.3326,21.3474,21.2883,21.2883,126000.0
2005-08-02 11:00:00,28.83,28.86,28.8,28.86,93000.0,21.2883,21.3104,21.2661,21.3104,93000.0
2005-08-02 11:05:00,28.86,28.86,28.83,28.84,87000.0,21.3104,21.3104,21.2883,21.2957,87000.0
2005-08-02 11:10:00,28.84,28.91,28.84,28.89,179600.0,21.2957,21.3474,21.2957,21.3326,179600.0
2005-08-02 11:15:00,28.89,28.89,28.85,28.89,82600.0,21.3326,21.3326,21.3031,21.3326,82600.0
2005-08-02 11:20:00,28.89,28.95,28.89,28.93,134400.0,21.3326,21.3769,21.3326,21.3621,134400.0
2005-08-02 11:25:00,28.93,28.95,28.91,28.95,105000.0,21.3621,21.3769,21.3474,21.3769,105000.0
2005-08-02 11:30:00,28.96,28.98,28.93,28.98,189400.0,21.3843,21.399,21.3621,21.399,189400.0
2005-08-02 11:35:00,28.99,29.0,28.53,28.93,123400.0,21.4064,21.4138,21.0668,21.3621,123400.0
2005-08-02 11:40:00,28.93,29.0,28.93,28.99,264400.0,21.3621,21.4138,21.3621,21.4064,264400.0
2005-08-02 11:45:00,28.99,28.99,28.92,28.97,169800.0,21.4064,21.4064,21.3547,21.3917,169800.0
2005-08-02 11:50:00,28.96,29.04,28.95,29.04,124600.0,21.3843,21.4434,21.3769,21.4434,124600.0
2005-08-02 11:55:00,29.04,29.04,28.97,28.99,517200.0,21.4434,21.4434,21.3917,21.4064,517200.0
2005-08-02 12:00:00,28.99,29.0,28.95,28.95,105600.0,21.4064,21.4138,21.3769,21.3769,105600.0
2005-08-02 12:05:00,28.95,29.06,28.95,29.05,198400.0,21.3769,21.4581,21.3769,21.4507,198400.0
2005-08-02 12:10:00,29.05,29.09,29.05,29.06,125400.0,21.4507,21.4803,21.4507,21.4581,125400.0
2005-08-02 12:15:00,29.05,29.06,28.99,28.99,267400.0,21.4507,21.4581,21.4064,21.4064,267400.0
2005-08-02 12:20:00,28.99,29.07,28.98,29.07,838400.0,21.4064,21.4655,21.399,21.4655,838400.0
2005-08-02 12:25:00,29.07,29.13,29.05,29.1,140600.0,21.4655,21.5098,21.4507,21.4877,140600.0
2005-08-02 12:30:00,29.11,29.11,29.08,29.08,144400.0,21.495,21.495,21.4729,21.4729,144400.0
2005-08-02 12:35:00,29.08,29.16,29.08,29.13,173400.0,21.4729,21.532,21.4729,21.5098,173400.0
2005-08-02 12:40:00,29.13,29.15,29.09,29.09,139800.0,21.5098,21.5246,21.4803,21.4803,139800.0
2005-08-02 12:45:00,29.1,29.1,29.02,29.04,194800.0,21.4877,21.4877,21.4286,21.4434,194800.0
2005-08-02 12:50:00,29.04,29.04,28.98,28.99,455200.0,21.4434,21.4434,21.399,21.4064,455200.0
2005-08-02 12:55:00,29.0,29.0,28.99,29.0,199000.0,21.4138,21.4138,21.4064,21.4138,199000.0
2005-08-02 13:00:00,29.0,29.02,28.99,29.0,87600.0,21.4138,21.4286,21.4064,21.4138,87600.0
2005-08-02 13:05:00,29.0,29.0,28.99,29.0,137200.0,21.4138,21.4138,21.4064,21.4138,137200.0
2005-08-02 13:10:00,29.0,29.0,28.97,28.97,55600.0,21.4138,21.4138,21.3917,21.3917,55600.0
2005-08-02 13:15:00,28.97,28.97,28.95,28.96,139000.0,21.3917,21.3917,21.3769,21.3843,139000.0
2005-08-02 13:20:00,28.96,29.02,28.96,29.02,113000.0,21.3843,21.4286,21.3843,21.4286,113000.0
2005-08-02 13:25:00,29.02,29.03,28.99,29.0,116000.0,21.4286,21.436,21.4064,21.4138,116000.0
2005-08-02 13:30:00,29.0,29.0,28.98,29.0,223000.0,21.4138,21.4138,21.399,21.4138,223000.0
2005-08-02 13:35:00,29.0,29.02,28.99,28.99,91200.0,21.4138,21.4286,21.4064,21.4064,91200.0
2005-08-02 13:40:00,29.0,29.0,28.98,29.0,66400.0,21.4138,21.4138,21.399,21.4138,66400.0
2005-08-02 13:45:00,28.99,29.02,28.96,28.96,109200.0,21.4064,21.4286,21.3843,21.3843,109200.0
2005-08-02 13:50:00,28.97,28.98,28.93,28.95,162200.0,21.3917,21.399,21.3621,21.3769,162200.0
2005-08-02 13:55:00,28.95,28.99,28.93,28.93,58400.0,21.3769,21.4064,21.3621,21.3621,58400.0
2005-08-02 14:00:00,28.93,29.01,28.93,29.01,69200.0,21.3621,21.4212,21.3621,21.4212,69200.0
2005-08-02 14:05:00,29.01,29.01,29.0,29.0,61000.0,21.4212,21.4212,21.4138,21.4138,61000.0
2005-08-02 14:10:00,29.0,29.04,29.0,29.04,111800.0,21.4138,21.4434,21.4138,21.4434,111800.0
2005-08-02 14:15:00,29.04,29.18,29.04,29.06,109600.0,21.4434,21.5467,21.4434,21.4581,109600.0
2005-08-02 14:20:00,29.06,29.08,29.03,29.05,68000.0,21.4581,21.4729,21.436,21.4507,68000.0
2005-08-02 14:25:00,29.05,29.06,29.01,29.03,157800.0,21.4507,21.4581,21.4212,21.436,157800.0
2005-08-02 14:30:00,29.02,29.05,29.01,29.04,157000.0,21.4286,21.4507,21.4212,21.4434,157000.0
2005-08-02 14:35:00,29.04,29.06,29.02,29.03,60200.0,21.4434,21.4581,21.4286,21.436,60200.0
2005-08-02 14:40:00,29.03,29.04,29.01,29.02,48800.0,21.436,21.4434,21.4212,21.4286,48800.0
2005-08-02 14:45:00,29.01,29.12,29.01,29.11,144400.0,21.4212,21.5024,21.4212,21.495,144400.0
2005-08-02 14:50:00,29.11,29.11,29.07,29.09,112000.0,21.495,21.495,21.4655,21.4803,112000.0
2005-08-02 14:55:00,29.08,29.1,29.06,29.07,131000.0,21.4729,21.4877,21.4581,21.4655,131000.0
2005-08-02 15:00:00,29.07,29.09,29.05,29.07,260000.0,21.4655,21.4803,21.4507,21.4655,260000.0
2005-08-02 15:05:00,29.07,29.09,29.06,29.07,62200.0,21.4655,21.4803,21.4581,21.4655,62200.0
2005-08-02 15:10:00,29.07,29.08,29.06,29.07,131600.0,21.4655,21.4729,21.4581,21.4655,131600.0
2005-08-02 15:15:00,29.06,29.12,29.06,29.12,83800.0,21.4581,21.5024,21.4581,21.5024,83800.0
2005-08-02 15:20:00,29.16,29.18,29.12,29.17,173000.0,21.532,21.5467,21.5024,21.5393,173000.0
2005-08-02 15:25:00,29.17,29.17,29.12,29.13,131800.0,21.5393,21.5393,21.5024,21.5098,131800.0
2005-08-02 15:30:00,29.13,29.16,29.13,29.16,161600.0,21.5098,21.532,21.5098,21.532,161600.0
2005-08-02 15:35:00,29.16,29.24,29.16,29.22,274400.0,21.532,21.591,21.532,21.5763,274400.0
2005-08-02 15:40:00,29.22,29.25,29.18,29.24,354800.0,21.5763,21.5984,21.5467,21.591,354800.0
2005-08-02 15:45:00,29.24,29.25,29.23,29.24,233200.0,21.591,21.5984,21.5837,21.591,233200.0
2005-08-02 15:50:00,29.24,29.32,29.24,29.31,210200.0,21.591,21.6501,21.591,21.6427,210200.0
2005-08-02 15:55:00,29.31,29.33,29.3,29.32,340200.0,21.6427,21.6575,21.6353,21.6501,340200.0
2005-08-03 09:30:00,29.5,29.55,29.4,29.54,514200.0,21.783,21.8199,21.7092,21.8126,514200.0
2005-08-03 09:35:00,29.54,29.55,29.48,29.48,345600.0,21.8126,21.8199,21.7683,21.7683,345600.0
2005-08-03 09:40:00,29.48,29.48,29.41,29.41,300800.0,21.7683,21.7683,21.7166,21.7166,300800.0
2005-08-03 09:45:00,29.41,29.53,29.35,29.53,245600.0,21.7166,21.8052,21.6723,21.8052,245600.0
2005-08-03 09:50:00,29.52,29.7,29.52,29.55,349800.0,21.7978,21.9307,21.7978,21.8199,349800.0
2005-08-03 09:55:00,29.55,29.6,29.45,29.48,259200.0,21.8199,21.8569,21.7461,21.7683,259200.0
2005-08-03 10:00:00,29.49,29.55,29.46,29.53,204800.0,21.7756,21.8199,21.7535,21.8052,204800.0
2005-08-03 10:05:00,29.53,29.61,29.5,29.6,442200.0,21.8052,21.8642,21.783,21.8569,442200.0
2005-08-03 10:10:00,29.6,29.6,29.54,29.54,117800.0,21.8569,21.8569,21.8126,21.8126,117800.0
2005-08-03 10:15:00,29.54,29.59,29.54,29.58,128800.0,21.8126,21.8495,21.8126,21.8421,128800.0
2005-08-03 10:20:00,29.58,29.59,29.55,29.58,119600.0,21.8421,21.8495,21.8199,21.8421,119600.0
2005-08-03 10:25:00,29.58,29.59,29.53,29.54,122600.0,21.8421,21.8495,21.8052,21.8126,122600.0
2005-08-03 10:30:00,29.54,29.58,29.42,29.43,615600.0,21.8126,21.8421,21.7239,21.7313,615600.0
2005-08-03 10:35:00,29.43,29.43,29.36,29.41,597400.0,21.7313,21.7313,21.6796,21.7166,597400.0
2005-08-03 10:40:00,29.42,29.44,29.35,29.38,702400.0,21.7239,21.7387,21.6723,21.6944,702400.0
2005-08-03 10:45:00,29.38,29.43,29.35,29.43,608800.0,21.6944,21.7313,21.6723,21.7313,608800.0
2005-08-03 10:50:00,29.41,29.47,29.38,29.4,162200.0,21.7166,21.7609,21.6944,21.7092,162200.0
2005-08-03 10:55:00,29.39,29.45,29.36,29.45,177000.0,21.7018,21.7461,21.6796,21.7461,177000.0
2005-08-03 11:00:00,29.48,29.5,29.44,29.46,117000.0,21.7683,21.783,21.7387,21.7535,117000.0
2005-08-03 11:05:00,29.46,29.54,29.46,29.51,109800.0,21.7535,21.8126,21.7535,21.7904,109800.0
2005-08-03 11:10:00,29.52,29.54,29.5,29.53,96600.0,21.7978,21.8126,21.783,21.8052,96600.0
2005-08-03 11:15:00,29.51,29.53,29.5,29.52,95200.0,21.7904,21.8052,21.783,21.7978,95200.0
2005-08-03 11:20:00,29.52,29.54,29.47,29.48,106000.0,21.7978,21.8126,21.7609,21.7683,106000.0
2005-08-03 11:25:00,29.49,29.5,29.46,29.5,125400.0,21.7756,21.783,21.7535,21.783,125400.0
2005-08-03 11:30:00,29.5,29.5,29.35,29.35,122200.0,21.783,21.783,21.6723,21.6723,122200.0
2005-08-03 11:35:00,29.35,29.41,29.35,29.4,185200.0,21.6723,21.7166,21.6723,21.7092,185200.0
2005-08-03 11:40:00,29.43,29.49,29.41,29.49,103800.0,21.7313,21.7756,21.7166,21.7756,103800.0
2005-08-03 11:45:00,29.49,29.49,29.46,29.47,161200.0,21.7756,21.7756,21.7535,21.7609,161200.0
2005-08-03 11:50:00,29.46,29.51,29.46,29.49,76000.0,21.7535,21.7904,21.7535,21.7756,76000.0
2005-08-03 11:55:00,29.5,29.5,29.47,29.5,49400.0,21.783,21.783,21.7609,21.783,49400.0
2005-08-03 12:00:00,29.5,29.51,29.48,29.49,73200.0,21.783,21.7904,21.7683,21.7756,73200.0
2005-08-03 12:05:00,29.49,29.51,29.49,29.5,82400.0,21.7756,21.7904,21.7756,21.783,82400.0
2005-08-03 12:10:00,29.5,29.53,29.5,29.52,108200.0,21.783,21.8052,21.783,21.7978,108200.0
2005-08-03 12:15:00,29.52,29.53,29.48,29.48,99400.0,21.7978,21.8052,21.7683,21.7683,99400.0
2005-08-03 12:20:00,29.48,29.51,29.46,29.51,166600.0,21.7683,21.7904,21.7535,21.7904,166600.0
2005-08-03 12:25:00,29.51,29.55,29.5,29.51,63000.0,21.7904,21.8199,21.783,21.7904,63000.0
2005-08-03 12:30:00,29.52,29.52,29.49,29.49,69600.0,21.7978,21.7978,21.7756,21.7756,69600.0
2005-08-03 12:35:00,29.49,29.5,29.45,29.46,105600.0,21.7756,21.783,21.7461,21.7535,105600.0
2005-08-03 12:40:00,29.47,29.51,29.46,29.5,66800.0,21.7609,21.7904,21.7535,21.783,66800.0
2005-08-03 12:45:00,29.5,29.51,29.49,29.51,1886600.0,21.783,21.7904,21.7756,21.7904,1886600.0
2005-08-03 12:50:00,29.51,29.53,29.5,29.51,132400.0,21.7904,21.8052,21.783,21.7904,132400.0
2005-08-03 12:55:00,29.52,29.53,29.51,29.52,49400.0,21.7978,21.8052,21.7904,21.7978,49400.0
2005-08-03 13:00:00,29.51,29.52,29.5,29.51,44600.0,21.7904,21.7978,21.783,21.7904,44600.0
2005-08-03 13:05:00,29.51,29.51,29.46,29.49,78200.0,21.7904,21.7904,21.7535,21.7756,78200.0
2005-08-03 13:10:00,29.49,29.51,29.49,29.5,42800.0,21.7756,21.7904,21.7756,21.783,42800.0
2005-08-03 13:15:00,29.5,29.51,29.49,29.5,53400.0,21.783,21.7904,21.7756,21.783,53400.0
2005-08-03 13:20:00,29.5,29.5,29.47,29.48,95400.0,21.783,21.783,21.7609,21.7683,95400.0
2005-08-03 13:25:00,29.48,29.5,29.48,29.5,63000.0,21.7683,21.783,21.7683,21.783,63000.0
2005-08-03 13:30:00,29.51,29.53,29.5,29.53,46600.0,21.7904,21.8052,21.783,21.8052,46600.0
2005-08-03 13:35:00,29.53,29.54,29.52,29.52,25800.0,21.8052,21.8126,21.7978,21.7978,25800.0
2005-08-03 13:40:00,29.53,29.53,29.5,29.5,99600.0,21.8052,21.8052,21.783,21.783,99600.0
2005-08-03 13:45:00,29.5,29.51,29.49,29.51,75600.0,21.783,21.7904,21.7756,21.7904,75600.0
2005-08-03 13:50:00,29.52,29.54,29.5,29.51,295400.0,21.7978,21.8126,21.783,21.7904,295400.0
2005-08-03 13:55:00,29.51,29.53,29.5,29.52,33600.0,21.7904,21.8052,21.783,21.7978,33600.0
2005-08-03 14:00:00,29.52,29.52,29.49,29.5,69800.0,21.7978,21.7978,21.7756,21.783,69800.0
2005-08-03 14:05:00,29.5,29.5,29.48,29.48,146800.0,21.783,21.783,21.7683,21.7683,146800.0
2005-08-03 14:10:00,29.48,29.49,29.46,29.47,88000.0,21.7683,21.7756,21.7535,21.7609,88000.0
2005-08-03 14:15:00,29.47,29.5,29.47,29.48,54800.0,21.7609,21.783,21.7609,21.7683,54800.0
2005-08-03 14:20:00,29.48,29.49,29.43,29.44,126600.0,21.7683,21.7756,21.7313,21.7387,126600.0
2005-08-03 14:25:00,29.43,29.43,29.4,29.4,206600.0,21.7313,21.7313,21.7092,21.7092,206600.0
2005-08-03 14:30:00,29.4,29.43,29.37,29.37,233400.0,21.7092,21.7313,21.687,21.687,233400.0
2005-08-03 14:35:00,29.38,29.42,29.36,29.38,238200.0,21.6944,21.7239,21.6796,21.6944,238200.0
2005-08-03 14:40:00,29.38,29.41,29.36,29.38,232600.0,21.6944,21.7166,21.6796,21.6944,232600.0
2005-08-03 14:45:00,29.37,29.38,29.36,29.37,244600.0,21.687,21.6944,21.6796,21.687,244600.0
2005-08-03 14:50:00,29.37,29.39,29.32,29.32,160800.0,21.687,21.7018,21.6501,21.6501,160800.0
2005-08-03 14:55:00,29.32,29.35,29.31,29.35,123200.0,21.6501,21.6723,21.6427,21.6723,123200.0
2005-08-03 15:00:00,29.34,29.37,29.34,29.37,159600.0,21.6649,21.687,21.6649,21.687,159600.0
2005-08-03 15:05:00,29.36,29.39,29.36,29.37,71000.0,21.6796,21.7018,21.6796,21.687,71000.0
2005-08-03 15:10:00,29.36,29.36,29.3,29.31,265200.0,21.6796,21.6796,21.6353,21.6427,265200.0
2005-08-03 15:15:00,29.3,29.33,29.3,29.33,354600.0,21.6353,21.6575,21.6353,21.6575,354600.0
2005-08-03 15:20:00,29.33,29.38,29.33,29.34,104200.0,21.6575,21.6944,21.6575,21.6649,104200.0
2005-08-03 15:25:00,29.35,29.36,29.34,29.36,129800.0,21.6723,21.6796,21.6649,21.6796,129800.0
2005-08-03 15:30:00,29.35,29.39,29.35,29.38,84600.0,21.6723,21.7018,21.6723,21.6944,84600.0
2005-08-03 15:35:00,29.39,29.39,29.34,29.35,192400.0,21.7018,21.7018,21.6649,21.6723,192400.0
2005-08-03 15:40:00,29.35,29.37,29.35,29.35,134600.0,21.6723,21.687,21.6723,21.6723,134600.0
2005-08-03 15:45:00,29.35,29.38,29.35,29.35,155000.0,21.6723,21.6944,21.6723,21.6723,155000.0
2005-08-03 15:50:00,29.35,29.35,29.28,29.3,261400.0,21.6723,21.6723,21.6206,21.6353,261400.0
2005-08-03 15:55:00,29.3,29.38,29.3,29.38,338200.0,21.6353,21.6944,21.6353,21.6944,338200.0
2005-08-04 09:30:00,29.37,29.37,29.31,29.31,234000.0,21.687,21.687,21.6427,21.6427,234000.0
2005-08-04 09:35:00,29.31,29.55,29.31,29.5,147200.0,21.6427,21.8199,21.6427,21.783,147200.0
2005-08-04 09:40:00,29.5,29.63,29.5,29.61,137800.0,21.783,21.879,21.783,21.8642,137800.0
2005-08-04 09:45:00,29.63,29.68,29.51,29.55,141200.0,21.879,21.9159,21.7904,21.8199,141200.0
2005-08-04 09:50:00,29.55,29.6,29.5,29.6,264400.0,21.8199,21.8569,21.783,21.8569,264400.0
2005-08-04 09:55:00,29.6,29.6,29.54,29.57,90600.0,21.8569,21.8569,21.8126,21.8347,90600.0
2005-08-04 10:00:00,29.57,29.63,29.54,29.6,316800.0,21.8347,21.879,21.8126,21.8569,316800.0
2005-08-04 10:05:00,29.61,29.72,29.53,29.67,198200.0,21.8642,21.9455,21.8052,21.9086,198200.0
2005-08-04 10:10:00,29.67,29.7,29.64,29.7,100000.0,21.9086,21.9307,21.8864,21.9307,100000.0
2005-08-04 10:15:00,29.7,29.7,29.63,29.63,102200.0,21.9307,21.9307,21.879,21.879,102200.0
2005-08-04 10:20:00,29.63,29.64,29.6,29.63,144800.0,21.879,21.8864,21.8569,21.879,144800.0
2005-08-04 10:25:00,29.63,29.64,29.61,29.63,86200.0,21.879,21.8864,21.8642,21.879,86200.0
2005-08-04 10:30:00,29.63,29.7,29.62,29.68,235000.0,21.879,21.9307,21.8716,21.9159,235000.0
2005-08-04 10:35:00,29.68,29.69,29.64,29.69,164200.0,21.9159,21.9233,21.8864,21.9233,164200.0
2005-08-04 10:40:00,29.69,29.71,29.65,29.66,122200.0,21.9233,21.9381,21.8938,21.9012,122200.0
2005-08-04 10:45:00,29.66,29.68,29.66,29.66,65000.0,21.9012,21.9159,21.9012,21.9012,65000.0
2005-08-04 10:50:00,29.67,29.75,29.66,29.75,144400.0,21.9086,21.9676,21.9012,21.9676,144400.0
2005-08-04 10:55:00,29.75,29.79,29.74,29.79,102200.0,21.9676,21.9972,21.9602,21.9972,102200.0
2005-08-04 11:00:00,29.79,29.87,29.79,29.85,180600.0,21.9972,22.0562,21.9972,22.0415,180600.0
2005-08-04 11:05:00,29.86,29.92,29.85,29.87,152200.0,22.0488,22.0932,22.0415,22.0562,152200.0
2005-08-04 11:10:00,29.85,29.87,29.83,29.83,129400.0,22.0415,22.0562,22.0267,22.0267,129400.0
2005-08-04 11:15:00,29.83,29.86,29.81,29.86,81000.0,22.0267,22.0488,22.0119,22.0488,81000.0
2005-08-04 11:20:00,29.86,29.89,29.84,29.89,142400.0,22.0488,22.071,22.0341,22.071,142400.0
2005-08-04 11:25:00,29.89,29.9,29.86,29.9,163200.0,22.071,22.0784,22.0488,22.0784,163200.0
2005-08-04 11:30:00,29.89,29.9,29.88,29.9,134800.0,22.071,22.0784,22.0636,22.0784,134800.0
2005-08-04 11:35:00,29.9,29.92,29.88,29.92,256800.0,22.0784,22.0932,22.0636,22.0932,256800.0
2005-08-04 11:40:00,29.91,29.95,29.9,29.95,249000.0,22.0858,22.1153,22.0784,22.1153,249000.0
2005-08-04 11:45:00,29.95,30.0,29.93,29.93,431600.0,22.1153,22.1522,22.1005,22.1005,431600.0
2005-08-04 11:50:00,29.93,29.93,29.88,29.91,184400.0,22.1005,22.1005,22.0636,22.0858,184400.0
2005-08-04 11:55:00,29.9,29.9,29.81,29.81,120400.0,22.0784,22.0784,22.0119,22.0119,120400.0
2005-08-04 12:00:00,29.81,29.82,29.73,29.75,146800.0,22.0119,22.0193,21.9529,21.9676,146800.0
2005-08-04 12:05:00,29.75,29.76,29.67,29.72,110200.0,21.9676,21.975,21.9086,21.9455,110200.0
2005-08-04 12:10:00,29.72,29.78,29.71,29.78,112600.0,21.9455,21.9898,21.9381,21.9898,112600.0
2005-08-04 12:15:00,29.78,29.78,29.71,29.71,58800.0,21.9898,21.9898,21.9381,21.9381,58800.0
2005-08-04 12:20:00,29.71,29.71,29.66,29.66,91800.0,21.9381,21.9381,21.9012,21.9012,91800.0
2005-08-04 12:25:00,29.66,29.74,29.66,29.72,99200.0,21.9012,21.9602,21.9012,21.9455,99200.0
2005-08-04 12:30:00,29.72,29.72,29.66,29.67,42200.0,21.9455,21.9455,21.9012,21.9086,42200.0
2005-08-04 12:35:00,29.66,29.68,29.64,29.64,51800.0,21.9012,21.9159,21.8864,21.8864,51800.0
2005-08-04 12:40:00,29.64,29.65,29.62,29.62,122400.0,21.8864,21.8938,21.8716,21.8716,122400.0
2005-08-04 12:45:00,29.62,29.62,29.54,29.55,146800.0,21.8716,21.8716,21.8126,21.8199,146800.0
2005-08-04 12:50:00,29.54,29.54,29.46,29.49,172600.0,21.8126,21.8126,21.7535,21.7756,172600.0
2005-08-04 12:55:00,29.49,29.57,29.48,29.54,112000.0,21.7756,21.8347,21.7683,21.8126,112000.0
2005-08-04 13:00:00,29.53,29.57,29.53,29.56,45800.0,21.8052,21.8347,21.8052,21.8273,45800.0
2005-08-04 13:05:00,29.56,29.56,29.53,29.54,67400.0,21.8273,21.8273,21.8052,21.8126,67400.0
2005-08-04 13:10:00,29.55,29.55,29.51,29.52,67200.0,21.8199,21.8199,21.7904,21.7978,67200.0
2005-08-04 13:15:00,29.53,29.53,29.5,29.53,83400.0,21.8052,21.8052,21.783,21.8052,83400.0
2005-08-04 13:20:00,29.53,29.55,29.52,29.52,67600.0,21.8052,21.8199,21.7978,21.7978,67600.0
2005-08-04 13:25:00,29.51,29.52,29.5,29.52,46000.0,21.7904,21.7978,21.783,21.7978,46000.0
2005-08-04 13:30:00,29.52,29.57,29.5,29.56,122600.0,21.7978,21.8347,21.783,21.8273,122600.0
2005-08-04 13:35:00,29.55,29.59,29.55,29.58,47200.0,21.8199,21.8495,21.8199,21.8421,47200.0
2005-08-04 13:40:00,29.57,29.58,29.53,29.55,34200.0,21.8347,21.8421,21.8052,21.8199,34200.0
2005-08-04 13:45:00,29.55,29.55,29.51,29.52,33400.0,21.8199,21.8199,21.7904,21.7978,33400.0
2005-08-04 13:50:00,29.51,29.52,29.5,29.5,62200.0,21.7904,21.7978,21.783,21.783,62200.0
2005-08-04 13:55:00,29.5,29.5,29.49,29.5,84800.0,21.783,21.783,21.7756,21.783,84800.0
2005-08-04 14:00:00,29.5,29.53,29.5,29.5,69200.0,21.783,21.8052,21.783,21.783,69200.0
2005-08-04 14:05:00,29.5,29.53,29.5,29.5,51000.0,21.783,21.8052,21.783,21.783,51000.0
2005-08-04 14:10:00,29.5,29.52,29.5,29.51,30400.0,21.783,21.7978,21.783,21.7904,30400.0
2005-08-04 14:15:00,29.51,29.51,29.49,29.5,47200.0,21.7904,21.7904,21.7756,21.783,47200.0
2005-08-04 14:20:00,29.5,29.5,29.49,29.5,395800.0,21.783,21.783,21.7756,21.783,395800.0
2005-08-04 14:25:00,29.5,29.59,29.5,29.59,73600.0,21.783,21.8495,21.783,21.8495,73600.0
2005-08-04 14:30:00,29.58,29.6,29.52,29.57,55000.0,21.8421,21.8569,21.7978,21.8347,55000.0
2005-08-04 14:35:00,29.58,29.64,29.56,29.63,68400.0,21.8421,21.8864,21.8273,21.879,68400.0
2005-08-04 14:40:00,29.63,29.67,29.63,29.67,76000.0,21.879,21.9086,21.879,21.9086,76000.0
2005-08-04 14:45:00,29.67,29.67,29.6,29.61,52400.0,21.9086,21.9086,21.8569,21.8642,52400.0
2005-08-04 14:50:00,29.61,29.61,29.57,29.59,42400.0,21.8642,21.8642,21.8347,21.8495,42400.0
2005-08-04 14:55:00,29.59,29.61,29.59,29.6,48400.0,21.8495,21.8642,21.8495,21.8569,48400.0
2005-08-04 15:00:00,29.6,29.6,29.56,29.57,62600.0,21.8569,21.8569,21.8273,21.8347,62600.0
2005-08-04 15:05:00,29.58,29.64,29.58,29.62,48200.0,21.8421,21.8864,21.8421,21.8716,48200.0
2005-08-04 15:10:00,29.62,29.67,29.62,29.63,94400.0,21.8716,21.9086,21.8716,21.879,94400.0
2005-08-04 15:15:00,29.63,29.63,29.56,29.63,133800.0,21.879,21.879,21.8273,21.879,133800.0
2005-08-04 15:20:00,29.62,29.63,29.59,29.61,107200.0,21.8716,21.879,21.8495,21.8642,107200.0
2005-08-04 15:25:00,29.61,29.66,29.59,29.65,75000.0,21.8642,21.9012,21.8495,21.8938,75000.0
2005-08-04 15:30:00,29.65,29.66,29.61,29.61,84400.0,21.8938,21.9012,21.8642,21.8642,84400.0
2005-08-04 15:35:00,29.61,29.61,29.59,29.61,84400.0,21.8642,21.8642,21.8495,21.8642,84400.0
2005-08-04 15:40:00,29.6,29.63,29.6,29.6,765000.0,21.8569,21.879,21.8569,21.8569,765000.0
2005-08-04 15:45:00,29.6,29.61,29.56,29.59,147000.0,21.8569,21.8642,21.8273,21.8495,147000.0
2005-08-04 15:50:00,29.58,29.59,29.57,29.58,128000.0,21.8421,21.8495,21.8347,21.8421,128000.0
2005-08-04 15:55:00,29.58,29.6,29.58,29.58,183000.0,21.8421,21.8569,21.8421,21.8421,183000.0
2005-08-05 09:30:00,29.89,29.89,29.67,29.68,344600.0,22.071,22.071,21.9086,21.9159,344600.0
2005-08-05 09:35:00,29.68,29.8,29.63,29.67,245200.0,21.9159,22.0045,21.879,21.9086,245200.0
2005-08-05 09:40:00,29.68,29.75,29.66,29.7,191600.0,21.9159,21.9676,21.9012,21.9307,191600.0
2005-08-05 09:45:00,29.71,29.78,29.68,29.77,112400.0,21.9381,21.9898,21.9159,21.9824,112400.0
2005-08-05 09:50:00,29.75,29.77,29.72,29.73,234600.0,21.9676,21.9824,21.9455,21.9529,234600.0
2005-08-05 09:55:00,29.73,29.76,29.65,29.75,213800.0,21.9529,21.975,21.8938,21.9676,213800.0
2005-08-05 10:00:00,29.73,29.75,29.7,29.71,246000.0,21.9529,21.9676,21.9307,21.9381,246000.0
2005-08-05 10:05:00,29.71,29.77,29.68,29.68,106400.0,21.9381,21.9824,21.9159,21.9159,106400.0
2005-08-05 10:10:00,29.68,29.75,29.68,29.72,149600.0,21.9159,21.9676,21.9159,21.9455,149600.0
2005-08-05 10:15:00,29.71,29.71,29.65,29.67,108800.0,21.9381,21.9381,21.8938,21.9086,108800.0
2005-08-05 10:20:00,29.67,29.67,29.6,29.6,97600.0,21.9086,21.9086,21.8569,21.8569,97600.0
2005-08-05 10:25:00,29.61,29.72,29.6,29.72,192400.0,21.8642,21.9455,21.8569,21.9455,192400.0
2005-08-05 10:30:00,29.72,29.72,29.67,29.67,194400.0,21.9455,21.9455,21.9086,21.9086,194400.0
2005-08-05 10:35:00,29.66,29.67,29.61,29.67,118400.0,21.9012,21.9086,21.8642,21.9086,118400.0
2005-08-05 10:40:00,29.67,29.67,29.61,29.64,104600.0,21.9086,21.9086,21.8642,21.8864,104600.0
2005-08-05 10:45:00,29.64,29.65,29.61,29.62,76600.0,21.8864,21.8938,21.8642,21.8716,76600.0
2005-08-05 10:50:00,29.62,29.64,29.6,29.6,66200.0,21.8716,21.8864,21.8569,21.8569,66200.0
2005-08-05 10:55:00,29.6,29.6,29.5,29.5,221600.0,21.8569,21.8569,21.783,21.783,221600.0
2005-08-05 11:00:00,29.5,29.55,29.49,29.55,206000.0,21.783,21.8199,21.7756,21.8199,206000.0
2005-08-05 11:05:00,29.55,29.57,29.53,29.54,125800.0,21.8199,21.8347,21.8052,21.8126,125800.0
2005-08-05 11:10:00,29.54,29.54,29.47,29.47,144000.0,21.8126,21.8126,21.7609,21.7609,144000.0
2005-08-05 11:15:00,29.47,29.5,29.33,29.34,190200.0,21.7609,21.783,21.6575,21.6649,190200.0
2005-08-05 11:20:00,29.34,29.42,29.34,29.41,181600.0,21.6649,21.7239,21.6649,21.7166,181600.0
2005-08-05 11:25:00,29.41,29.41,29.28,29.31,164600.0,21.7166,21.7166,21.6206,21.6427,164600.0
2005-08-05 11:30:00,29.3,29.31,29.16,29.18,183200.0,21.6353,21.6427,21.532,21.5467,183200.0
2005-08-05 11:35:00,29.18,29.22,29.15,29.16,194600.0,21.5467,21.5763,21.5246,21.532,194600.0
2005-08-05 11:40:00,29.16,29.16,28.99,29.08,272600.0,21.532,21.532,21.4064,21.4729,272600.0
2005-08-05 11:45:00,29.07,29.13,29.05,29.08,215200.0,21.4655,21.5098,21.4507,21.4729,215200.0
2005-08-05 11:50:00,29.08,29.08,29.0,29.0,164600.0,21.4729,21.4729,21.4138,21.4138,164600.0
2005-08-05 11:55:00,29.0,29.12,28.99,29.09,156000.0,21.4138,21.5024,21.4064,21.4803,156000.0
2005-08-05 12:00:00,29.1,29.16,29.09,29.15,191000.0,21.4877,21.532,21.4803,21.5246,191000.0
2005-08-05 12:05:00,29.15,29.16,29.12,29.13,141200.0,21.5246,21.532,21.5024,21.5098,141200.0
2005-08-05 12:10:00,29.12,29.17,29.12,29.16,116600.0,21.5024,21.5393,21.5024,21.532,116600.0
2005-08-05 12:15:00,29.16,29.17,29.13,29.15,54600.0,21.532,21.5393,21.5098,21.5246,54600.0
2005-08-05 12:20:00,29.15,29.15,29.04,29.05,121800.0,21.5246,21.5246,21.4434,21.4507,121800.0
2005-08-05 12:25:00,29.05,29.15,29.04,29.14,93400.0,21.4507,21.5246,21.4434,21.5172,93400.0
2005-08-05 12:30:00,29.14,29.18,29.13,29.18,86400.0,21.5172,21.5467,21.5098,21.5467,86400.0
2005-08-05 12:35:00,29.18,29.2,29.13,29.13,58600.0,21.5467,21.5615,21.5098,21.5098,58600.0
2005-08-05 12:40:00,29.13,29.14,29.1,29.1,41400.0,21.5098,21.5172,21.4877,21.4877,41400.0
2005-08-05 12:45:00,29.09,29.13,29.06,29.12,45600.0,21.4803,21.5098,21.4581,21.5024,45600.0
2005-08-05 12:50:00,29.13,29.16,29.12,29.16,84000.0,21.5098,21.532,21.5024,21.532,84000.0
2005-08-05 12:55:00,29.17,29.22,29.17,29.22,83400.0,21.5393,21.5763,21.5393,21.5763,83400.0
2005-08-05 13:00:00,29.22,29.24,29.2,29.21,66800.0,21.5763,21.591,21.5615,21.5689,66800.0
2005-08-05 13:05:00,29.21,29.23,29.2,29.22,16600.0,21.5689,21.5837,21.5615,21.5763,16600.0
2005-08-05 13:10:00,29.21,29.21,29.17,29.18,47600.0,21.5689,21.5689,21.5393,21.5467,47600.0
2005-08-05 13:15:00,29.18,29.25,29.17,29.21,86000.0,21.5467,21.5984,21.5393,21.5689,86000.0
2005-08-05 13:20:00,29.2,29.24,29.19,29.23,44400.0,21.5615,21.591,21.5541,21.5837,44400.0
2005-08-05 13:25:00,29.23,29.33,29.23,29.33,156400.0,21.5837,21.6575,21.5837,21.6575,156400.0
2005-08-05 13:30:00,29.33,29.34,29.32,29.33,101400.0,21.6575,21.6649,21.6501,21.6575,101400.0
2005-08-05 13:35:00,29.33,29.34,29.32,29.33,76800.0,21.6575,21.6649,21.6501,21.6575,76800.0
2005-08-05 13:40:00,29.33,29.38,29.32,29.33,81000.0,21.6575,21.6944,21.6501,21.6575,81000.0
2005-08-05 13:45:00,29.33,29.34,29.24,29.25,84000.0,21.6575,21.6649,21.591,21.5984,84000.0
2005-08-05 13:50:00,29.25,29.25,29.18,29.22,135200.0,21.5984,21.5984,21.5467,21.5763,135200.0
2005-08-05 13:55:00,29.22,29.24,29.2,29.2,39800.0,21.5763,21.591,21.5615,21.5615,39800.0
2005-08-05 14:00:00,29.2,29.2,29.14,29.15,122200.0,21.5615,21.5615,21.5172,21.5246,122200.0
2005-08-05 14:05:00,29.14,29.2,29.14,29.2,55000.0,21.5172,21.5615,21.5172,21.5615,55000.0
2005-08-05 14:10:00,29.18,29.18,29.17,29.18,57200.0,21.5467,21.5467,21.5393,21.5467,57200.0
2005-08-05 14:15:00,29.18,29.18,29.15,29.18,63600.0,21.5467,21.5467,21.5246,21.5467,63600.0
2005-08-05 14:20:00,29.18,29.2,29.15,29.2,77600.0,21.5467,21.5615,21.5246,21.5615,77600.0
2005-08-05 14:25:00,29.2,29.21,29.19,29.21,51000.0,21.5615,21.5689,21.5541,21.5689,51000.0
2005-08-05 14:30:00,29.21,29.3,29.2,29.3,120600.0,21.5689,21.6353,21.5615,21.6353,120600.0
2005-08-05 14:35:00,29.3,29.33,29.29,29.3,64800.0,21.6353,21.6575,21.628,21.6353,64800.0
2005-08-05 14:40:00,29.31,29.34,29.3,29.34,61600.0,21.6427,21.6649,21.6353,21.6649,61600.0
2005-08-05 14:45:00,29.34,29.35,29.33,29.33,105000.0,21.6649,21.6723,21.6575,21.6575,105000.0
2005-08-05 14:50:00,29.34,29.34,29.25,29.25,46400.0,21.6649,21.6649,21.5984,21.5984,46400.0
2005-08-05 14:55:00,29.25,29.25,29.19,29.2,108400.0,21.5984,21.5984,21.5541,21.5615,108400.0
2005-08-05 15:00:00,29.2,29.26,29.2,29.25,80600.0,21.5615,21.6058,21.5615,21.5984,80600.0
2005-08-05 15:05:00,29.25,29.25,29.24,29.24,50200.0,21.5984,21.5984,21.591,21.591,50200.0
2005-08-05 15:10:00,29.24,29.24,29.2,29.2,116000.0,21.591,21.591,21.5615,21.5615,116000.0
2005-08-05 15:15:00,29.19,29.19,29.14,29.15,95800.0,21.5541,21.5541,21.5172,21.5246,95800.0
2005-08-05 15:20:00,29.15,29.18,29.14,29.16,146600.0,21.5246,21.5467,21.5172,21.532,146600.0
2005-08-05 15:25:00,29.16,29.18,29.15,29.16,124400.0,21.532,21.5467,21.5246,21.532,124400.0
2005-08-05 15:30:00,29.16,29.2,29.16,29.18,154800.0,21.532,21.5615,21.532,21.5467,154800.0
2005-08-05 15:35:00,29.18,29.21,29.18,29.2,138000.0,21.5467,21.5689,21.5467,21.5615,138000.0
2005-08-05 15:40:00,29.2,29.21,29.19,29.21,173400.0,21.5615,21.5689,21.5541,21.5689,173400.0
2005-08-05 15:45:00,29.21,29.23,29.2,29.2,620000.0,21.5689,21.5837,21.5615,21.5615,620000.0
2005-08-05 15:50:00,29.2,29.22,29.2,29.2,207600.0,21.5615,21.5763,21.5615,21.5615,207600.0
2005-08-05 15:55:00,29.21,29.24,29.2,29.21,293800.0,21.5689,21.591,21.5615,21.5689,293800.0
2005-08-08 09:30:00,29.63,29.67,29.56,29.64,409400.0,21.879,21.9086,21.8273,21.8864,409400.0
2005-08-08 09:35:00,29.65,29.72,29.63,29.7,228000.0,21.8938,21.9455,21.879,21.9307,228000.0
2005-08-08 09:40:00,29.7,29.75,29.65,29.69,748800.0,21.9307,21.9676,21.8938,21.9233,748800.0
2005-08-08 09:45:00,29.69,29.7,29.6,29.64,195800.0,21.9233,21.9307,21.8569,21.8864,195800.0
2005-08-08 09:50:00,29.66,29.71,29.63,29.71,199800.0,21.9012,21.9381,21.879,21.9381,199800.0
2005-08-08 09:55:00,29.71,29.71,29.66,29.67,204200.0,21.9381,21.9381,21.9012,21.9086,204200.0
2005-08-08 10:00:00,29.68,29.74,29.66,29.73,162800.0,21.9159,21.9602,21.9012,21.9529,162800.0
2005-08-08 10:05:00,29.74,29.81,29.73,29.78,237000.0,21.9602,22.0119,21.9529,21.9898,237000.0
2005-08-08 10:10:00,29.78,29.8,29.73,29.73,197200.0,21.9898,22.0045,21.9529,21.9529,197200.0
2005-08-08 10:15:00,29.73,29.74,29.7,29.74,135200.0,21.9529,21.9602,21.9307,21.9602,135200.0
2005-08-08 10:20:00,29.74,29.75,29.69,29.74,169000.0,21.9602,21.9676,21.9233,21.9602,169000.0
2005-08-08 10:25:00,29.73,29.77,29.7,29.75,182000.0,21.9529,21.9824,21.9307,21.9676,182000.0
2005-08-08 10:30:00,29.75,29.77,29.73,29.74,109800.0,21.9676,21.9824,21.9529,21.9602,109800.0
2005-08-08 10:35:00,29.77,29.77,29.74,29.77,202200.0,21.9824,21.9824,21.9602,21.9824,202200.0
2005-08-08 10:40:00,29.76,29.83,29.76,29.78,230000.0,21.975,22.0267,21.975,21.9898,230000.0
2005-08-08 10:45:00,29.78,29.78,29.73,29.74,80000.0,21.9898,21.9898,21.9529,21.9602,80000.0
2005-08-08 10:50:00,29.74,29.75,29.7,29.72,156600.0,21.9602,21.9676,21.9307,21.9455,156600.0
2005-08-08 10:55:00,29.72,29.73,29.64,29.64,109600.0,21.9455,21.9529,21.8864,21.8864,109600.0
2005-08-08 11:00:00,29.65,29.7,29.65,29.7,114200.0,21.8938,21.9307,21.8938,21.9307,114200.0
2005-08-08 11:05:00,29.7,29.8,29.69,29.78,591200.0,21.9307,22.0045,21.9233,21.9898,591200.0
2005-08-08 11:10:00,29.77,29.8,29.7,29.7,396600.0,21.9824,22.0045,21.9307,21.9307,396600.0
2005-08-08 11:15:00,29.7,29.71,29.66,29.71,113200.0,21.9307,21.9381,21.9012,21.9381,113200.0
2005-08-08 11:20:00,29.7,29.81,29.7,29.81,92000.0,21.9307,22.0119,21.9307,22.0119,92000.0
2005-08-08 11:25:00,29.8,29.81,29.7,29.71,249800.0,22.0045,22.0119,21.9307,21.9381,249800.0
2005-08-08 11:30:00,29.75,29.78,29.71,29.76,123000.0,21.9676,21.9898,21.9381,21.975,123000.0
2005-08-08 11:35:00,29.75,29.76,29.72,29.74,91800.0,21.9676,21.975,21.9455,21.9602,91800.0
2005-08-08 11:40:00,29.74,29.78,29.74,29.75,68000.0,21.9602,21.9898,21.9602,21.9676,68000.0
2005-08-08 11:45:00,29.75,29.75,29.72,29.73,77400.0,21.9676,21.9676,21.9455,21.9529,77400.0
2005-08-08 11:50:00,29.74,29.74,29.7,29.72,49400.0,21.9602,21.9602,21.9307,21.9455,49400.0
2005-08-08 11:55:00,29.73,29.77,29.71,29.75,64400.0,21.9529,21.9824,21.9381,21.9676,64400.0
2005-08-08 12:00:00,29.75,29.75,29.72,29.74,44800.0,21.9676,21.9676,21.9455,21.9602,44800.0
2005-08-08 12:05:00,29.73,29.77,29.72,29.73,62200.0,21.9529,21.9824,21.9455,21.9529,62200.0
2005-08-08 12:10:00,29.72,29.78,29.72,29.77,64600.0,21.9455,21.9898,21.9455,21.9824,64600.0
2005-08-08 12:15:00,29.77,29.78,29.73,29.74,193200.0,21.9824,21.9898,21.9529,21.9602,193200.0
2005-08-08 12:20:00,29.73,29.75,29.72,29.75,128200.0,21.9529,21.9676,21.9455,21.9676,128200.0
2005-08-08 12:25:00,29.75,29.75,29.74,29.75,34800.0,21.9676,21.9676,21.9602,21.9676,34800.0
2005-08-08 12:30:00,29.75,29.75,29.71,29.71,166000.0,21.9676,21.9676,21.9381,21.9381,166000.0
2005-08-08 12:35:00,29.72,29.73,29.71,29.72,50400.0,21.9455,21.9529,21.9381,21.9455,50400.0
2005-08-08 12:40:00,29.72,29.72,29.7,29.7,172600.0,21.9455,21.9455,21.9307,21.9307,172600.0
2005-08-08 12:45:00,29.7,29.7,29.67,29.69,82000.0,21.9307,21.9307,21.9086,21.9233,82000.0
2005-08-08 12:50:00,29.69,29.69,29.57,29.59,270000.0,21.9233,21.9233,21.8347,21.8495,270000.0
2005-08-08 12:55:00,29.59,29.65,29.57,29.65,110800.0,21.8495,21.8938,21.8347,21.8938,110800.0
2005-08-08 13:00:00,29.65,29.65,29.6,29.64,636600.0,21.8938,21.8938,21.8569,21.8864,636600.0
2005-08-08 13:05:00,29.64,29.66,29.64,29.64,157400.0,21.8864,21.9012,21.8864,21.8864,157400.0
2005-08-08 13:10:00,29.64,29.65,29.63,29.65,80200.0,21.8864,21.8938,21.879,21.8938,80200.0
2005-08-08 13:15:00,29.64,29.68,29.63,29.68,87400.0,21.8864,21.9159,21.879,21.9159,87400.0
2005-08-08 13:20:00,29.68,29.69,29.66,29.68,58800.0,21.9159,21.9233,21.9012,21.9159,58800.0
2005-08-08 13:25:00,29.68,29.72,29.68,29.68,71000.0,21.9159,21.9455,21.9159,21.9159,71000.0
2005-08-08 13:30:00,29.68,29.68,29.66,29.68,55200.0,21.9159,21.9159,21.9012,21.9159,55200.0
2005-08-08 13:35:00,29.68,29.69,29.64,29.68,60000.0,21.9159,21.9233,21.8864,21.9159,60000.0
2005-08-08 13:40:00,29.68,29.72,29.67,29.72,65200.0,21.9159,21.9455,21.9086,21.9455,65200.0
2005-08-08 13:45:00,29.72,29.76,29.7,29.76,68400.0,21.9455,21.975,21.9307,21.975,68400.0
2005-08-08 13:50:00,29.75,29.75,29.65,29.65,48600.0,21.9676,21.9676,21.8938,21.8938,48600.0
2005-08-08 13:55:00,29.66,29.67,29.61,29.64,154400.0,21.9012,21.9086,21.8642,21.8864,154400.0
2005-08-08 14:00:00,29.64,29.66,29.63,29.63,52000.0,21.8864,21.9012,21.879,21.879,52000.0
2005-08-08 14:05:00,29.63,29.63,29.51,29.52,95800.0,21.879,21.879,21.7904,21.7978,95800.0
2005-08-08 14:10:00,29.52,29.54,29.48,29.54,152000.0,21.7978,21.8126,21.7683,21.8126,152000.0
2005-08-08 14:15:00,29.53,29.57,29.53,29.57,122600.0,21.8052,21.8347,21.8052,21.8347,122600.0
2005-08-08 14:20:00,29.57,29.59,29.57,29.58,75600.0,21.8347,21.8495,21.8347,21.8421,75600.0
2005-08-08 14:25:00,29.58,29.61,29.56,29.59,114000.0,21.8421,21.8642,21.8273,21.8495,114000.0
2005-08-08 14:30:00,29.59,29.6,29.53,29.53,60800.0,21.8495,21.8569,21.8052,21.8052,60800.0
2005-08-08 14:35:00,29.53,29.53,29.52,29.52,73800.0,21.8052,21.8052,21.7978,21.7978,73800.0
2005-08-08 14:40:00,29.5,29.75,29.42,29.43,512000.0,21.783,21.9676,21.7239,21.7313,512000.0
2005-08-08 14:45:00,29.41,29.42,29.32,29.33,188800.0,21.7166,21.7239,21.6501,21.6575,188800.0
2005-08-08 14:50:00,29.33,29.33,29.25,29.32,249400.0,21.6575,21.6575,21.5984,21.6501,249400.0
2005-08-08 14:55:00,29.33,29.39,29.32,29.39,142600.0,21.6575,21.7018,21.6501,21.7018,142600.0
2005-08-08 15:00:00,29.38,29.38,29.28,29.28,147000.0,21.6944,21.6944,21.6206,21.6206,147000.0
2005-08-08 15:05:00,29.28,29.34,29.28,29.34,91200.0,21.6206,21.6649,21.6206,21.6649,91200.0
2005-08-08 15:10:00,29.34,29.43,29.31,29.37,207400.0,21.6649,21.7313,21.6427,21.687,207400.0
2005-08-08 15:15:00,29.36,29.38,29.36,29.36,66800.0,21.6796,21.6944,21.6796,21.6796,66800.0
2005-08-08 15:20:00,29.36,29.36,29.31,29.31,61800.0,21.6796,21.6796,21.6427,21.6427,61800.0
2005-08-08 15:25:00,29.31,29.31,29.28,29.29,109600.0,21.6427,21.6427,21.6206,21.628,109600.0
2005-08-08 15:30:00,29.29,29.41,29.29,29.39,89000.0,21.628,21.7166,21.628,21.7018,89000.0
2005-08-08 15:35:00,29.39,29.41,29.36,29.37,110200.0,21.7018,21.7166,21.6796,21.687,110200.0
2005-08-08 15:40:00,29.37,29.4,29.33,29.33,138000.0,21.687,21.7092,21.6575,21.6575,138000.0
2005-08-08 15:45:00,29.33,29.35,29.28,29.29,160600.0,21.6575,21.6723,21.6206,21.628,160600.0
2005-08-08 15:50:00,29.29,29.33,29.29,29.3,144600.0,21.628,21.6575,21.628,21.6353,144600.0
2005-08-08 15:55:00,29.3,29.33,29.29,29.32,154400.0,21.6353,21.6575,21.628,21.6501,154400.0
2005-08-09 09:30:00,29.36,29.37,29.24,29.24,284800.0,21.6796,21.687,21.591,21.591,284800.0
2005-08-09 09:35:00,29.24,29.35,29.18,29.2,201400.0,21.591,21.6723,21.5467,21.5615,201400.0
2005-08-09 09:40:00,29.2,29.25,29.19,29.19,123600.0,21.5615,21.5984,21.5541,21.5541,123600.0
2005-08-09 09:45:00,29.19,29.26,29.18,29.21,133000.0,21.5541,21.6058,21.5467,21.5689,133000.0
2005-08-09 09:50:00,29.21,29.21,29.09,29.09,164600.0,21.5689,21.5689,21.4803,21.4803,164600.0
2005-08-09 09:55:00,29.09,29.18,29.09,29.18,381000.0,21.4803,21.5467,21.4803,21.5467,381000.0
2005-08-09 10:00:00,29.18,29.18,29.12,29.15,157200.0,21.5467,21.5467,21.5024,21.5246,157200.0
2005-08-09 10:05:00,29.16,29.16,29.05,29.06,177400.0,21.532,21.532,21.4507,21.4581,177400.0
2005-08-09 10:10:00,29.06,29.13,29.05,29.11,172200.0,21.4581,21.5098,21.4507,21.495,172200.0
2005-08-09 10:15:00,29.11,29.13,29.05,29.06,1142000.0,21.495,21.5098,21.4507,21.4581,1142000.0
2005-08-09 10:20:00,29.07,29.08,29.0,29.02,179800.0,21.4655,21.4729,21.4138,21.4286,179800.0
2005-08-09 10:25:00,29.0,29.02,28.95,28.98,245600.0,21.4138,21.4286,21.3769,21.399,245600.0
2005-08-09 10:30:00,28.98,29.06,28.98,29.04,389400.0,21.399,21.4581,21.399,21.4434,389400.0
2005-08-09 10:35:00,29.04,29.04,28.99,29.02,163600.0,21.4434,21.4434,21.4064,21.4286,163600.0
2005-08-09 10:40:00,29.02,29.05,29.02,29.04,65000.0,21.4286,21.4507,21.4286,21.4434,65000.0
2005-08-09 10:45:00,29.04,29.09,29.04,29.09,99600.0,21.4434,21.4803,21.4434,21.4803,99600.0
2005-08-09 10:50:00,29.09,29.11,29.01,29.02,66800.0,21.4803,21.495,21.4212,21.4286,66800.0
2005-08-09 10:55:00,29.02,29.1,29.0,29.08,121200.0,21.4286,21.4877,21.4138,21.4729,121200.0
2005-08-09 11:00:00,29.08,29.17,29.08,29.17,121200.0,21.4729,21.5393,21.4729,21.5393,121200.0
2005-08-09 11:05:00,29.17,29.17,29.11,29.16,82600.0,21.5393,21.5393,21.495,21.532,82600.0
2005-08-09 11:10:00,29.16,29.22,29.14,29.2,119800.0,21.532,21.5763,21.5172,21.5615,119800.0
2005-08-09 11:15:00,29.19,29.22,29.19,29.21,63200.0,21.5541,21.5763,21.5541,21.5689,63200.0
2005-08-09 11:20:00,29.21,29.22,29.14,29.14,116600.0,21.5689,21.5763,21.5172,21.5172,116600.0
2005-08-09 11:25:00,29.14,29.15,29.13,29.14,83600.0,21.5172,21.5246,21.5098,21.5172,83600.0
2005-08-09 11:30:00,29.14,29.18,29.1,29.17,120800.0,21.5172,21.5467,21.4877,21.5393,120800.0
2005-08-09 11:35:00,29.18,29.18,29.14,29.16,206600.0,21.5467,21.5467,21.5172,21.532,206600.0
2005-08-09 11:40:00,29.16,29.23,29.16,29.18,117600.0,21.532,21.5837,21.532,21.5467,117600.0
2005-08-09 11:45:00,29.18,29.21,29.1,29.14,67200.0,21.5467,21.5689,21.4877,21.5172,67200.0
2005-08-09 11:50:00,29.14,29.15,29.09,29.11,50600.0,21.5172,21.5246,21.4803,21.495,50600.0
2005-08-09 11:55:00,29.11,29.14,29.11,29.13,45400.0,21.495,21.5172,21.495,21.5098,45400.0
2005-08-09 12:00:00,29.12,29.18,29.12,29.17,45800.0,21.5024,21.5467,21.5024,21.5393,45800.0
2005-08-09 12:05:00,29.17,29.18,29.13,29.13,59400.0,21.5393,21.5467,21.5098,21.5098,59400.0
2005-08-09 12:10:00,29.13,29.14,29.11,29.12,42600.0,21.5098,21.5172,21.495,21.5024,42600.0
2005-08-09 12:15:00,29.12,29.13,29.06,29.06,53200.0,21.5024,21.5098,21.4581,21.4581,53200.0
2005-08-09 12:20:00,29.05,29.14,29.05,29.13,68400.0,21.4507,21.5172,21.4507,21.5098,68400.0
2005-08-09 12:25:00,29.11,29.14,29.1,29.14,33600.0,21.495,21.5172,21.4877,21.5172,33600.0
2005-08-09 12:30:00,29.14,29.17,29.09,29.1,32000.0,21.5172,21.5393,21.4803,21.4877,32000.0
2005-08-09 12:35:00,29.09,29.14,29.09,29.13,36400.0,21.4803,21.5172,21.4803,21.5098,36400.0
2005-08-09 12:40:00,29.13,29.15,29.12,29.14,19600.0,21.5098,21.5246,21.5024,21.5172,19600.0
2005-08-09 12:45:00,29.14,29.14,29.13,29.13,14400.0,21.5172,21.5172,21.5098,21.5098,14400.0
2005-08-09 12:50:00,29.14,29.14,29.11,29.13,32800.0,21.5172,21.5172,21.495,21.5098,32800.0
2005-08-09 12:55:00,29.13,29.14,29.1,29.1,32000.0,21.5098,21.5172,21.4877,21.4877,32000.0
2005-08-09 13:00:00,29.11,29.13,29.11,29.12,23000.0,21.495,21.5098,21.495,21.5024,23000.0
2005-08-09 13:05:00,29.11,29.11,29.08,29.08,26000.0,21.495,21.495,21.4729,21.4729,26000.0
2005-08-09 13:10:00,29.09,29.09,29.05,29.05,46800.0,21.4803,21.4803,21.4507,21.4507,46800.0
2005-08-09 13:15:00,29.05,29.06,29.02,29.02,43400.0,21.4507,21.4581,21.4286,21.4286,43400.0
2005-08-09 13:20:00,29.02,29.05,29.02,29.05,78400.0,21.4286,21.4507,21.4286,21.4507,78400.0
2005-08-09 13:25:00,29.05,29.05,29.03,29.03,16600.0,21.4507,21.4507,21.436,21.436,16600.0
2005-08-09 13:30:00,29.03,29.04,29.02,29.03,57200.0,21.436,21.4434,21.4286,21.436,57200.0
2005-08-09 13:35:00,29.03,29.04,29.02,29.02,55000.0,21.436,21.4434,21.4286,21.4286,55000.0
2005-08-09 13:40:00,29.02,29.02,28.99,29.0,95000.0,21.4286,21.4286,21.4064,21.4138,95000.0
2005-08-09 13:45:00,29.0,29.02,28.99,29.0,35400.0,21.4138,21.4286,21.4064,21.4138,35400.0
2005-08-09 13:50:00,29.0,29.0,28.99,29.0,54000.0,21.4138,21.4138,21.4064,21.4138,54000.0
2005-08-09 13:55:00,28.99,29.0,28.98,28.98,60800.0,21.4064,21.4138,21.399,21.399,60800.0
2005-08-09 14:00:00,28.99,29.04,28.99,29.04,46200.0,21.4064,21.4434,21.4064,21.4434,46200.0
2005-08-09 14:05:00,29.04,29.04,29.03,29.03,39000.0,21.4434,21.4434,21.436,21.436,39000.0
2005-08-09 14:10:00,29.03,29.04,29.0,29.02,39600.0,21.436,21.4434,21.4138,21.4286,39600.0
2005-08-09 14:15:00,29.02,29.05,29.02,29.04,63200.0,21.4286,21.4507,21.4286,21.4434,63200.0
2005-08-09 14:20:00,29.04,29.05,28.99,29.0,62400.0,21.4434,21.4507,21.4064,21.4138,62400.0
2005-08-09 14:25:00,29.0,29.04,28.99,29.04,87600.0,21.4138,21.4434,21.4064,21.4434,87600.0
2005-08-09 14:30:00,29.04,29.16,29.04,29.13,135200.0,21.4434,21.532,21.4434,21.5098,135200.0
2005-08-09 14:35:00,29.14,29.17,29.12,29.15,79400.0,21.5172,21.5393,21.5024,21.5246,79400.0
2005-08-09 14:40:00,29.14,29.15,29.02,29.03,75000.0,21.5172,21.5246,21.4286,21.436,75000.0
2005-08-09 14:45:00,29.02,29.07,29.0,29.04,58800.0,21.4286,21.4655,21.4138,21.4434,58800.0
2005-08-09 14:50:00,29.04,29.09,29.04,29.07,92200.0,21.4434,21.4803,21.4434,21.4655,92200.0
2005-08-09 14:55:00,29.07,29.11,29.06,29.1,89800.0,21.4655,21.495,21.4581,21.4877,89800.0
2005-08-09 15:00:00,29.09,29.12,29.06,29.1,108000.0,21.4803,21.5024,21.4581,21.4877,108000.0
2005-08-09 15:05:00,29.1,29.15,29.09,29.13,98600.0,21.4877,21.5246,21.4803,21.5098,98600.0
2005-08-09 15:10:00,29.13,29.13,29.05,29.05,75600.0,21.5098,21.5098,21.4507,21.4507,75600.0
2005-08-09 15:15:00,29.05,29.08,29.01,29.06,75600.0,21.4507,21.4729,21.4212,21.4581,75600.0
2005-08-09 15:20:00,29.06,29.08,29.06,29.06,45800.0,21.4581,21.4729,21.4581,21.4581,45800.0
2005-08-09 15:25:00,29.06,29.07,29.03,29.06,58800.0,21.4581,21.4655,21.436,21.4581,58800.0
2005-08-09 15:30:00,29.06,29.08,29.05,29.07,74600.0,21.4581,21.4729,21.4507,21.4655,74600.0
2005-08-09 15:35:00,29.07,29.08,29.06,29.08,59000.0,21.4655,21.4729,21.4581,21.4729,59000.0
2005-08-09 15:40:00,29.08,29.09,29.06,29.07,88800.0,21.4729,21.4803,21.4581,21.4655,88800.0
2005-08-09 15:45:00,29.07,29.11,29.06,29.11,100600.0,21.4655,21.495,21.4581,21.495,100600.0
2005-08-09 15:50:00,29.12,29.15,29.12,29.14,145400.0,21.5024,21.5246,21.5024,21.5172,145400.0
2005-08-09 15:55:00,29.13,29.18,29.13,29.15,201200.0,21.5098,21.5467,21.5098,21.5246,201200.0
2005-08-10 09:30:00,29.33,29.39,29.31,29.38,228800.0,21.6575,21.7018,21.6427,21.6944,228800.0
2005-08-10 09:35:00,29.39,29.42,29.34,29.36,107000.0,21.7018,21.7239,21.6649,21.6796,107000.0
2005-08-10 09:40:00,29.35,29.45,29.35,29.35,611400.0,21.6723,21.7461,21.6723,21.6723,611400.0
2005-08-10 09:45:00,29.35,29.41,29.33,29.39,186000.0,21.6723,21.7166,21.6575,21.7018,186000.0
2005-08-10 09:50:00,29.39,29.42,29.35,29.37,100200.0,21.7018,21.7239,21.6723,21.687,100200.0
2005-08-10 09:55:00,29.37,29.44,29.36,29.44,85400.0,21.687,21.7387,21.6796,21.7387,85400.0
2005-08-10 10:00:00,29.44,29.59,29.42,29.58,121800.0,21.7387,21.8495,21.7239,21.8421,121800.0
2005-08-10 10:05:00,29.58,29.72,29.55,29.68,181800.0,21.8421,21.9455,21.8199,21.9159,181800.0
2005-08-10 10:10:00,29.67,29.75,29.6,29.72,214400.0,21.9086,21.9676,21.8569,21.9455,214400.0
2005-08-10 10:15:00,29.71,29.74,29.65,29.7,123400.0,21.9381,21.9602,21.8938,21.9307,123400.0
2005-08-10 10:20:00,29.7,29.7,29.63,29.63,139800.0,21.9307,21.9307,21.879,21.879,139800.0
2005-08-10 10:25:00,29.63,29.64,29.5,29.5,323200.0,21.879,21.8864,21.783,21.783,323200.0
2005-08-10 10:30:00,29.5,29.5,29.14,29.16,378600.0,21.783,21.783,21.5172,21.532,378600.0
2005-08-10 10:35:00,29.16,29.25,29.13,29.21,350400.0,21.532,21.5984,21.5098,21.5689,350400.0
2005-08-10 10:40:00,29.21,29.29,29.2,29.27,192200.0,21.5689,21.628,21.5615,21.6132,192200.0
2005-08-10 10:45:00,29.29,29.36,29.2,29.36,320800.0,21.628,21.6796,21.5615,21.6796,320800.0
2005-08-10 10:50:00,29.38,29.41,29.29,29.36,113200.0,21.6944,21.7166,21.628,21.6796,113200.0
2005-08-10 10:55:00,29.34,29.49,29.34,29.46,172000.0,21.6649,21.7756,21.6649,21.7535,172000.0
2005-08-10 11:00:00,29.46,29.53,29.43,29.52,152800.0,21.7535,21.8052,21.7313,21.7978,152800.0
2005-08-10 11:05:00,29.53,29.55,29.46,29.52,145800.0,21.8052,21.8199,21.7535,21.7978,145800.0
2005-08-10 11:10:00,29.52,29.55,29.5,29.54,83200.0,21.7978,21.8199,21.783,21.8126,83200.0
2005-08-10 11:15:00,29.54,29.54,29.47,29.5,165800.0,21.8126,21.8126,21.7609,21.783,165800.0
2005-08-10 11:20:00,29.5,29.57,29.46,29.55,105200.0,21.783,21.8347,21.7535,21.8199,105200.0
2005-08-10 11:25:00,29.55,29.59,29.53,29.53,39800.0,21.8199,21.8495,21.8052,21.8052,39800.0
2005-08-10 11:30:00,29.55,29.56,29.5,29.51,177800.0,21.8199,21.8273,21.783,21.7904,177800.0
2005-08-10 11:35:00,29.52,29.53,29.5,29.5,35400.0,21.7978,21.8052,21.783,21.783,35400.0
2005-08-10 11:40:00,29.5,29.55,29.46,29.49,56800.0,21.783,21.8199,21.7535,21.7756,56800.0
2005-08-10 11:45:00,29.49,29.54,29.49,29.54,43600.0,21.7756,21.8126,21.7756,21.8126,43600.0
2005-08-10 11:50:00,29.54,29.55,29.48,29.48,100800.0,21.8126,21.8199,21.7683,21.7683,100800.0
2005-08-10 11:55:00,29.48,29.53,29.35,29.43,200000.0,21.7683,21.8052,21.6723,21.7313,200000.0
2005-08-10 12:00:00,29.43,29.49,29.42,29.46,153800.0,21.7313,21.7756,21.7239,21.7535,153800.0
2005-08-10 12:05:00,29.47,29.52,29.44,29.52,118600.0,21.7609,21.7978,21.7387,21.7978,118600.0
2005-08-10 12:10:00,29.52,29.58,29.51,29.55,209800.0,21.7978,21.8421,21.7904,21.8199,209800.0
2005-08-10 12:15:00,29.54,29.6,29.53,29.56,159400.0,21.8126,21.8569,21.8052,21.8273,159400.0
2005-08-10 12:20:00,29.55,29.59,29.53,29.58,137400.0,21.8199,21.8495,21.8052,21.8421,137400.0
2005-08-10 12:25:00,29.59,29.62,29.58,29.61,69800.0,21.8495,21.8716,21.8421,21.8642,69800.0
2005-08-10 12:30:00,29.62,29.63,29.59,29.59,73000.0,21.8716,21.879,21.8495,21.8495,73000.0
2005-08-10 12:35:00,29.6,29.63,29.57,29.62,72800.0,21.8569,21.879,21.8347,21.8716,72800.0
2005-08-10 12:40:00,29.62,29.62,29.57,29.59,46800.0,21.8716,21.8716,21.8347,21.8495,46800.0
2005-08-10 12:45:00,29.58,29.6,29.55,29.59,283000.0,21.8421,21.8569,21.8199,21.8495,283000.0
2005-08-10 12:50:00,29.59,29.65,29.58,29.65,58600.0,21.8495,21.8938,21.8421,21.8938,58600.0
2005-08-10 12:55:00,29.65,29.65,29.58,29.62,59600.0,21.8938,21.8938,21.8421,21.8716,59600.0
2005-08-10 13:00:00,29.61,29.63,29.6,29.61,12800.0,21.8642,21.879,21.8569,21.8642,12800.0
2005-08-10 13:05:00,29.61,29.65,29.61,29.64,40000.0,21.8642,21.8938,21.8642,21.8864,40000.0
2005-08-10 13:10:00,29.63,29.66,29.61,29.64,41400.0,21.879,21.9012,21.8642,21.8864,41400.0
2005-08-10 13:15:00,29.64,29.65,29.62,29.65,60600.0,21.8864,21.8938,21.8716,21.8938,60600.0
2005-08-10 13:20:00,29.64,29.64,29.6,29.63,36200.0,21.8864,21.8864,21.8569,21.879,36200.0
2005-08-10 13:25:00,29.64,29.68,29.62,29.68,52800.0,21.8864,21.9159,21.8716,21.9159,52800.0
2005-08-10 13:30:00,29.68,29.71,29.65,29.71,48800.0,21.9159,21.9381,21.8938,21.9381,48800.0
2005-08-10 13:35:00,29.71,29.77,29.7,29.76,170600.0,21.9381,21.9824,21.9307,21.975,170600.0
2005-08-10 13:40:00,29.77,29.82,29.77,29.77,132000.0,21.9824,22.0193,21.9824,21.9824,132000.0
2005-08-10 13:45:00,29.78,29.8,29.72,29.72,57800.0,21.9898,22.0045,21.9455,21.9455,57800.0
2005-08-10 13:50:00,29.72,29.75,29.68,29.69,102000.0,21.9455,21.9676,21.9159,21.9233,102000.0
2005-08-10 13:55:00,29.7,29.72,29.67,29.68,93000.0,21.9307,21.9455,21.9086,21.9159,93000.0
2005-08-10 14:00:00,29.68,29.71,29.66,29.68,54400.0,21.9159,21.9381,21.9012,21.9159,54400.0
2005-08-10 14:05:00,29.67,29.68,29.64,29.64,37000.0,21.9086,21.9159,21.8864,21.8864,37000.0
2005-08-10 14:10:00,29.65,29.65,29.58,29.64,94600.0,21.8938,21.8938,21.8421,21.8864,94600.0
2005-08-10 14:15:00,29.63,29.68,29.61,29.68,104000.0,21.879,21.9159,21.8642,21.9159,104000.0
2005-08-10 14:20:00,29.67,29.67,29.61,29.63,59000.0,21.9086,21.9086,21.8642,21.879,59000.0
2005-08-10 14:25:00,29.62,29.67,29.5,29.53,166200.0,21.8716,21.9086,21.783,21.8052,166200.0
2005-08-10 14:30:00,29.53,29.55,29.5,29.51,113200.0,21.8052,21.8199,21.783,21.7904,113200.0
2005-08-10 14:35:00,29.51,29.54,29.5,29.52,77400.0,21.7904,21.8126,21.783,21.7978,77400.0
2005-08-10 14:40:00,29.52,29.55,29.5,29.53,121000.0,21.7978,21.8199,21.783,21.8052,121000.0
2005-08-10 14:45:00,29.53,29.53,29.5,29.5,85000.0,21.8052,21.8052,21.783,21.783,85000.0
2005-08-10 14:50:00,29.5,29.53,29.49,29.49,81000.0,21.783,21.8052,21.7756,21.7756,81000.0
2005-08-10 14:55:00,29.49,29.5,29.42,29.47,89400.0,21.7756,21.783,21.7239,21.7609,89400.0
2005-08-10 15:00:00,29.47,29.47,29.38,29.38,130400.0,21.7609,21.7609,21.6944,21.6944,130400.0
2005-08-10 15:05:00,29.41,29.43,29.34,29.43,157000.0,21.7166,21.7313,21.6649,21.7313,157000.0
2005-08-10 15:10:00,29.43,29.43,29.34,29.35,149800.0,21.7313,21.7313,21.6649,21.6723,149800.0
2005-08-10 15:15:00,29.35,29.45,29.34,29.4,94800.0,21.6723,21.7461,21.6649,21.7092,94800.0
2005-08-10 15:20:00,29.4,29.4,29.35,29.36,60400.0,21.7092,21.7092,21.6723,21.6796,60400.0
2005-08-10 15:25:00,29.35,29.41,29.34,29.38,177600.0,21.6723,21.7166,21.6649,21.6944,177600.0
2005-08-10 15:30:00,29.37,29.43,29.36,29.42,117200.0,21.687,21.7313,21.6796,21.7239,117200.0
2005-08-10 15:35:00,29.42,29.47,29.39,29.43,103000.0,21.7239,21.7609,21.7018,21.7313,103000.0
2005-08-10 15:40:00,29.42,29.48,29.42,29.47,119800.0,21.7239,21.7683,21.7239,21.7609,119800.0
2005-08-10 15:45:00,29.47,29.53,29.47,29.52,106400.0,21.7609,21.8052,21.7609,21.7978,106400.0
2005-08-10 15:50:00,29.52,29.55,29.5,29.54,168000.0,21.7978,21.8199,21.783,21.8126,168000.0
2005-08-10 15:55:00,29.54,29.55,29.53,29.55,136800.0,21.8126,21.8199,21.8052,21.8199,136800.0
2005-08-11 09:30:00,29.6,29.74,29.6,29.66,431800.0,21.8569,21.9602,21.8569,21.9012,431800.0
2005-08-11 09:35:00,29.67,29.71,29.61,29.64,124800.0,21.9086,21.9381,21.8642,21.8864,124800.0
2005-08-11 09:40:00,29.64,29.77,29.61,29.74,119000.0,21.8864,21.9824,21.8642,21.9602,119000.0
2005-08-11 09:45:00,29.75,29.79,29.75,29.78,172600.0,21.9676,21.9972,21.9676,21.9898,172600.0
2005-08-11 09:50:00,29.78,29.82,29.77,29.79,135600.0,21.9898,22.0193,21.9824,21.9972,135600.0
2005-08-11 09:55:00,29.79,29.8,29.75,29.8,128400.0,21.9972,22.0045,21.9676,22.0045,128400.0
2005-08-11 10:00:00,29.8,29.82,29.75,29.79,160200.0,22.0045,22.0193,21.9676,21.9972,160200.0
2005-08-11 10:05:00,29.78,29.78,29.72,29.73,177200.0,21.9898,21.9898,21.9455,21.9529,177200.0
2005-08-11 10:10:00,29.73,29.77,29.73,29.75,206000.0,21.9529,21.9824,21.9529,21.9676,206000.0
2005-08-11 10:15:00,29.75,29.83,29.73,29.83,190200.0,21.9676,22.0267,21.9529,22.0267,190200.0
2005-08-11 10:20:00,29.83,29.83,29.79,29.82,72000.0,22.0267,22.0267,21.9972,22.0193,72000.0
2005-08-11 10:25:00,29.81,29.84,29.78,29.83,192000.0,22.0119,22.0341,21.9898,22.0267,192000.0
2005-08-11 10:30:00,29.83,29.85,29.78,29.8,232000.0,22.0267,22.0415,21.9898,22.0045,232000.0
2005-08-11 10:35:00,29.8,29.81,29.67,29.68,180400.0,22.0045,22.0119,21.9086,21.9159,180400.0
2005-08-11 10:40:00,29.68,29.71,29.57,29.64,269600.0,21.9159,21.9381,21.8347,21.8864,269600.0
2005-08-11 10:45:00,29.64,29.78,29.64,29.74,187200.0,21.8864,21.9898,21.8864,21.9602,187200.0
2005-08-11 10:50:00,29.75,29.77,29.68,29.74,101200.0,21.9676,21.9824,21.9159,21.9602,101200.0
2005-08-11 10:55:00,29.75,29.79,29.74,29.77,170400.0,21.9676,21.9972,21.9602,21.9824,170400.0
2005-08-11 11:00:00,29.78,29.8,29.73,29.8,84200.0,21.9898,22.0045,21.9529,22.0045,84200.0
2005-08-11 11:05:00,29.8,29.81,29.76,29.8,96600.0,22.0045,22.0119,21.975,22.0045,96600.0
2005-08-11 11:10:00,29.8,29.88,29.79,29.87,133800.0,22.0045,22.0636,21.9972,22.0562,133800.0
2005-08-11 11:15:00,29.88,29.9,29.83,29.9,127400.0,22.0636,22.0784,22.0267,22.0784,127400.0
2005-08-11 11:20:00,29.91,29.95,29.91,29.91,134800.0,22.0858,22.1153,22.0858,22.0858,134800.0
2005-08-11 11:25:00,29.91,29.96,29.91,29.93,128800.0,22.0858,22.1227,22.0858,22.1005,128800.0
2005-08-11 11:30:00,29.93,29.93,29.87,29.89,118600.0,22.1005,22.1005,22.0562,22.071,118600.0
2005-08-11 11:35:00,29.9,29.94,29.87,29.94,139800.0,22.0784,22.1079,22.0562,22.1079,139800.0
2005-08-11 11:40:00,29.94,29.95,29.9,29.92,156000.0,22.1079,22.1153,22.0784,22.0932,156000.0
2005-08-11 11:45:00,29.92,29.93,29.81,29.81,274800.0,22.0932,22.1005,22.0119,22.0119,274800.0
2005-08-11 11:50:00,29.81,29.88,29.77,29.78,309800.0,22.0119,22.0636,21.9824,21.9898,309800.0
2005-08-11 11:55:00,29.79,29.82,29.75,29.75,137600.0,21.9972,22.0193,21.9676,21.9676,137600.0
2005-08-11 12:00:00,29.75,29.75,29.66,29.68,182200.0,21.9676,21.9676,21.9012,21.9159,182200.0
2005-08-11 12:05:00,29.71,29.72,29.68,29.71,100000.0,21.9381,21.9455,21.9159,21.9381,100000.0
2005-08-11 12:10:00,29.7,29.76,29.69,29.73,155200.0,21.9307,21.975,21.9233,21.9529,155200.0
2005-08-11 12:15:00,29.74,29.74,29.62,29.63,185800.0,21.9602,21.9602,21.8716,21.879,185800.0
2005-08-11 12:20:00,29.63,29.66,29.61,29.65,216800.0,21.879,21.9012,21.8642,21.8938,216800.0
2005-08-11 12:25:00,29.65,29.68,29.61,29.68,122000.0,21.8938,21.9159,21.8642,21.9159,122000.0
2005-08-11 12:30:00,29.68,29.71,29.67,29.68,51000.0,21.9159,21.9381,21.9086,21.9159,51000.0
2005-08-11 12:35:00,29.68,29.69,29.67,29.68,51800.0,21.9159,21.9233,21.9086,21.9159,51800.0
2005-08-11 12:40:00,29.68,29.71,29.65,29.65,58800.0,21.9159,21.9381,21.8938,21.8938,58800.0
2005-08-11 12:45:00,29.64,29.64,29.61,29.64,68800.0,21.8864,21.8864,21.8642,21.8864,68800.0
2005-08-11 12:50:00,29.64,29.68,29.63,29.66,47400.0,21.8864,21.9159,21.879,21.9012,47400.0
2005-08-11 12:55:00,29.67,29.67,29.65,29.65,24200.0,21.9086,21.9086,21.8938,21.8938,24200.0
2005-08-11 13:00:00,29.65,29.7,29.63,29.68,127400.0,21.8938,21.9307,21.879,21.9159,127400.0
2005-08-11 13:05:00,29.68,29.7,29.65,29.68,59000.0,21.9159,21.9307,21.8938,21.9159,59000.0
2005-08-11 13:10:00,29.68,29.68,29.65,29.65,21200.0,21.9159,21.9159,21.8938,21.8938,21200.0
2005-08-11 13:15:00,29.65,29.67,29.61,29.63,42200.0,21.8938,21.9086,21.8642,21.879,42200.0
2005-08-11 13:20:00,29.63,29.66,29.62,29.65,42000.0,21.879,21.9012,21.8716,21.8938,42000.0
2005-08-11 13:25:00,29.65,29.66,29.64,29.66,32800.0,21.8938,21.9012,21.8864,21.9012,32800.0
2005-08-11 13:30:00,29.66,29.68,29.64,29.66,38600.0,21.9012,21.9159,21.8864,21.9012,38600.0
2005-08-11 13:35:00,29.66,29.66,29.64,29.66,35800.0,21.9012,21.9012,21.8864,21.9012,35800.0
2005-08-11 13:40:00,29.66,29.66,29.6,29.61,84000.0,21.9012,21.9012,21.8569,21.8642,84000.0
2005-08-11 13:45:00,29.61,29.62,29.61,29.62,34400.0,21.8642,21.8716,21.8642,21.8716,34400.0
2005-08-11 13:50:00,29.62,29.64,29.61,29.63,37600.0,21.8716,21.8864,21.8642,21.879,37600.0
2005-08-11 13:55:00,29.63,29.64,29.62,29.63,17200.0,21.879,21.8864,21.8716,21.879,17200.0
2005-08-11 14:00:00,29.63,29.63,29.6,29.6,1146600.0,21.879,21.879,21.8569,21.8569,1146600.0
2005-08-11 14:05:00,29.6,29.61,29.57,29.6,57000.0,21.8569,21.8642,21.8347,21.8569,57000.0
2005-08-11 14:10:00,29.6,29.64,29.56,29.59,88000.0,21.8569,21.8864,21.8273,21.8495,88000.0
2005-08-11 14:15:00,29.59,29.6,29.49,29.5,68600.0,21.8495,21.8569,21.7756,21.783,68600.0
2005-08-11 14:20:00,29.49,29.54,29.48,29.54,57200.0,21.7756,21.8126,21.7683,21.8126,57200.0
2005-08-11 14:25:00,29.52,29.55,29.51,29.55,45000.0,21.7978,21.8199,21.7904,21.8199,45000.0
2005-08-11 14:30:00,29.55,29.65,29.54,29.65,95200.0,21.8199,21.8938,21.8126,21.8938,95200.0
2005-08-11 14:35:00,29.64,29.72,29.61,29.68,119800.0,21.8864,21.9455,21.8642,21.9159,119800.0
2005-08-11 14:40:00,29.68,29.68,29.68,29.68,123400.0,21.9159,21.9159,21.9159,21.9159,123400.0
2005-08-11 14:45:00,29.68,29.68,29.61,29.61,58200.0,21.9159,21.9159,21.8642,21.8642,58200.0
2005-08-11 14:50:00,29.61,29.66,29.61,29.65,50800.0,21.8642,21.9012,21.8642,21.8938,50800.0
2005-08-11 14:55:00,29.65,29.72,29.61,29.64,61400.0,21.8938,21.9455,21.8642,21.8864,61400.0
2005-08-11 15:00:00,29.64,29.67,29.63,29.67,39200.0,21.8864,21.9086,21.879,21.9086,39200.0
2005-08-11 15:05:00,29.67,29.72,29.67,29.72,75000.0,21.9086,21.9455,21.9086,21.9455,75000.0
2005-08-11 15:10:00,29.73,29.89,29.73,29.88,130400.0,21.9529,22.071,21.9529,22.0636,130400.0
2005-08-11 15:15:00,29.88,29.9,29.81,29.82,172200.0,22.0636,22.0784,22.0119,22.0193,172200.0
2005-08-11 15:20:00,29.82,29.85,29.78,29.78,99200.0,22.0193,22.0415,21.9898,21.9898,99200.0
2005-08-11 15:25:00,29.77,29.83,29.77,29.78,71600.0,21.9824,22.0267,21.9824,21.9898,71600.0
2005-08-11 15:30:00,29.78,29.82,29.76,29.79,81000.0,21.9898,22.0193,21.975,21.9972,81000.0
2005-08-11 15:35:00,29.79,29.85,29.76,29.82,52800.0,21.9972,22.0415,21.975,22.0193,52800.0
2005-08-11 15:40:00,29.83,29.9,29.83,29.84,135200.0,22.0267,22.0784,22.0267,22.0341,135200.0
2005-08-11 15:45:00,29.85,29.87,29.84,29.87,81800.0,22.0415,22.0562,22.0341,22.0562,81800.0
2005-08-11 15:50:00,29.87,29.88,29.83,29.85,132800.0,22.0562,22.0636,22.0267,22.0415,132800.0
2005-08-11 15:55:00,29.84,29.9,29.83,29.9,180400.0,22.0341,22.0784,22.0267,22.0784,180400.0
2005-08-12 09:30:00,29.98,30.04,29.95,30.0,1094200.0,22.1375,22.1818,22.1153,22.1522,1094200.0
2005-08-12 09:35:00,30.0,30.03,29.8,29.84,285200.0,22.1522,22.1744,22.0045,22.0341,285200.0
2005-08-12 09:40:00,29.84,29.87,29.79,29.85,185200.0,22.0341,22.0562,21.9972,22.0415,185200.0
2005-08-12 09:45:00,29.85,29.86,29.71,29.78,275200.0,22.0415,22.0488,21.9381,21.9898,275200.0
2005-08-12 09:50:00,29.79,29.85,29.7,29.81,136400.0,21.9972,22.0415,21.9307,22.0119,136400.0
2005-08-12 09:55:00,29.82,30.03,29.75,30.03,161200.0,22.0193,22.1744,21.9676,22.1744,161200.0
2005-08-12 10:00:00,30.04,30.1,29.79,30.02,265000.0,22.1818,22.2261,21.9972,22.167,265000.0
2005-08-12 10:05:00,30.02,30.06,30.0,30.05,186200.0,22.167,22.1965,22.1522,22.1891,186200.0
2005-08-12 10:10:00,30.06,30.08,30.02,30.04,138000.0,22.1965,22.2113,22.167,22.1818,138000.0
2005-08-12 10:15:00,30.04,30.07,30.02,30.05,108200.0,22.1818,22.2039,22.167,22.1891,108200.0
2005-08-12 10:20:00,30.05,30.05,29.95,29.99,265800.0,22.1891,22.1891,22.1153,22.1448,265800.0
2005-08-12 10:25:00,29.99,30.01,29.96,29.98,241000.0,22.1448,22.1596,22.1227,22.1375,241000.0
2005-08-12 10:30:00,29.98,30.0,29.91,29.92,259400.0,22.1375,22.1522,22.0858,22.0932,259400.0
2005-08-12 10:35:00,29.92,29.93,29.89,29.93,74200.0,22.0932,22.1005,22.071,22.1005,74200.0
2005-08-12 10:40:00,29.93,29.93,29.85,29.85,61800.0,22.1005,22.1005,22.0415,22.0415,61800.0
2005-08-12 10:45:00,29.86,29.86,29.79,29.84,69400.0,22.0488,22.0488,21.9972,22.0341,69400.0
2005-08-12 10:50:00,29.84,29.89,29.84,29.85,76000.0,22.0341,22.071,22.0341,22.0415,76000.0
2005-08-12 10:55:00,29.85,29.93,29.81,29.89,78200.0,22.0415,22.1005,22.0119,22.071,78200.0
2005-08-12 11:00:00,29.88,29.92,29.84,29.88,157400.0,22.0636,22.0932,22.0341,22.0636,157400.0
2005-08-12 11:05:00,29.88,29.89,29.82,29.88,103000.0,22.0636,22.071,22.0193,22.0636,103000.0
2005-08-12 11:10:00,29.88,29.92,29.83,29.83,73600.0,22.0636,22.0932,22.0267,22.0267,73600.0
2005-08-12 11:15:00,29.83,29.83,29.7,29.8,152000.0,22.0267,22.0267,21.9307,22.0045,152000.0
2005-08-12 11:20:00,29.81,29.81,29.63,29.66,142400.0,22.0119,22.0119,21.879,21.9012,142400.0
2005-08-12 11:25:00,29.64,29.78,29.64,29.71,149400.0,21.8864,21.9898,21.8864,21.9381,149400.0
2005-08-12 11:30:00,29.7,29.75,29.68,29.68,165000.0,21.9307,21.9676,21.9159,21.9159,165000.0
2005-08-12 11:35:00,29.68,29.72,29.61,29.71,126200.0,21.9159,21.9455,21.8642,21.9381,126200.0
2005-08-12 11:40:00,29.7,29.74,29.69,29.71,111800.0,21.9307,21.9602,21.9233,21.9381,111800.0
2005-08-12 11:45:00,29.71,29.8,29.7,29.75,104600.0,21.9381,22.0045,21.9307,21.9676,104600.0
2005-08-12 11:50:00,29.74,29.75,29.63,29.68,110600.0,21.9602,21.9676,21.879,21.9159,110600.0
2005-08-12 11:55:00,29.68,29.74,29.67,29.74,86000.0,21.9159,21.9602,21.9086,21.9602,86000.0
2005-08-12 12:00:00,29.74,29.74,29.68,29.7,48200.0,21.9602,21.9602,21.9159,21.9307,48200.0
2005-08-12 12:05:00,29.7,29.71,29.67,29.7,52200.0,21.9307,21.9381,21.9086,21.9307,52200.0
2005-08-12 12:10:00,29.71,29.77,29.71,29.77,107000.0,21.9381,21.9824,21.9381,21.9824,107000.0
2005-08-12 12:15:00,29.77,29.78,29.74,29.76,41000.0,21.9824,21.9898,21.9602,21.975,41000.0
2005-08-12 12:20:00,29.75,29.77,29.73,29.73,34000.0,21.9676,21.9824,21.9529,21.9529,34000.0
2005-08-12 12:25:00,29.73,29.74,29.71,29.72,32400.0,21.9529,21.9602,21.9381,21.9455,32400.0
2005-08-12 12:30:00,29.71,29.75,29.7,29.71,78600.0,21.9381,21.9676,21.9307,21.9381,78600.0
2005-08-12 12:35:00,29.71,29.71,29.68,29.7,65600.0,21.9381,21.9381,21.9159,21.9307,65600.0
2005-08-12 12:40:00,29.7,29.7,29.66,29.67,60800.0,21.9307,21.9307,21.9012,21.9086,60800.0
2005-08-12 12:45:00,29.67,29.7,29.67,29.69,27800.0,21.9086,21.9307,21.9086,21.9233,27800.0
2005-08-12 12:50:00,29.68,29.7,29.66,29.66,45600.0,21.9159,21.9307,21.9012,21.9012,45600.0
2005-08-12 12:55:00,29.66,29.66,29.6,29.6,122000.0,21.9012,21.9012,21.8569,21.8569,122000.0
2005-08-12 13:00:00,29.6,29.61,29.6,29.61,151400.0,21.8569,21.8642,21.8569,21.8642,151400.0
2005-08-12 13:05:00,29.61,29.62,29.58,29.62,86400.0,21.8642,21.8716,21.8421,21.8716,86400.0
2005-08-12 13:10:00,29.62,29.62,29.57,29.57,55600.0,21.8716,21.8716,21.8347,21.8347,55600.0
2005-08-12 13:15:00,29.57,29.58,29.53,29.58,153400.0,21.8347,21.8421,21.8052,21.8421,153400.0
2005-08-12 13:20:00,29.58,29.6,29.57,29.59,42000.0,21.8421,21.8569,21.8347,21.8495,42000.0
2005-08-12 13:25:00,29.59,29.6,29.58,29.59,38400.0,21.8495,21.8569,21.8421,21.8495,38400.0
2005-08-12 13:30:00,29.59,29.64,29.58,29.63,95000.0,21.8495,21.8864,21.8421,21.879,95000.0
2005-08-12 13:35:00,29.64,29.65,29.63,29.63,59600.0,21.8864,21.8938,21.879,21.879,59600.0
2005-08-12 13:40:00,29.63,29.63,29.6,29.6,35200.0,21.879,21.879,21.8569,21.8569,35200.0
2005-08-12 13:45:00,29.6,29.6,29.58,29.58,30000.0,21.8569,21.8569,21.8421,21.8421,30000.0
2005-08-12 13:50:00,29.58,29.58,29.54,29.54,63400.0,21.8421,21.8421,21.8126,21.8126,63400.0
2005-08-12 13:55:00,29.54,29.54,29.52,29.53,44800.0,21.8126,21.8126,21.7978,21.8052,44800.0
2005-08-12 14:00:00,29.53,29.58,29.53,29.58,50200.0,21.8052,21.8421,21.8052,21.8421,50200.0
2005-08-12 14:05:00,29.58,29.58,29.51,29.52,80200.0,21.8421,21.8421,21.7904,21.7978,80200.0
2005-08-12 14:10:00,29.52,29.52,29.47,29.47,87600.0,21.7978,21.7978,21.7609,21.7609,87600.0
2005-08-12 14:15:00,29.46,29.48,29.46,29.46,73000.0,21.7535,21.7683,21.7535,21.7535,73000.0
2005-08-12 14:20:00,29.46,29.49,29.45,29.45,67600.0,21.7535,21.7756,21.7461,21.7461,67600.0
2005-08-12 14:25:00,29.45,29.5,29.45,29.5,81000.0,21.7461,21.783,21.7461,21.783,81000.0
2005-08-12 14:30:00,29.5,29.54,29.49,29.53,46200.0,21.783,21.8126,21.7756,21.8052,46200.0
2005-08-12 14:35:00,29.54,29.56,29.54,29.56,55200.0,21.8126,21.8273,21.8126,21.8273,55200.0
2005-08-12 14:40:00,29.56,29.58,29.53,29.58,46600.0,21.8273,21.8421,21.8052,21.8421,46600.0
2005-08-12 14:45:00,29.58,29.6,29.55,29.56,46400.0,21.8421,21.8569,21.8199,21.8273,46400.0
2005-08-12 14:50:00,29.56,29.57,29.53,29.56,41000.0,21.8273,21.8347,21.8052,21.8273,41000.0
2005-08-12 14:55:00,29.56,29.63,29.56,29.61,70600.0,21.8273,21.879,21.8273,21.8642,70600.0
2005-08-12 15:00:00,29.61,29.62,29.59,29.59,51600.0,21.8642,21.8716,21.8495,21.8495,51600.0
2005-08-12 15:05:00,29.59,29.59,29.57,29.58,53600.0,21.8495,21.8495,21.8347,21.8421,53600.0
2005-08-12 15:10:00,29.58,29.61,29.55,29.55,141400.0,21.8421,21.8642,21.8199,21.8199,141400.0
2005-08-12 15:15:00,29.56,29.59,29.56,29.58,54200.0,21.8273,21.8495,21.8273,21.8421,54200.0
2005-08-12 15:20:00,29.58,29.61,29.57,29.59,90800.0,21.8421,21.8642,21.8347,21.8495,90800.0
2005-08-12 15:25:00,29.59,29.6,29.56,29.59,123600.0,21.8495,21.8569,21.8273,21.8495,123600.0
2005-08-12 15:30:00,29.59,29.6,29.55,29.55,130000.0,21.8495,21.8569,21.8199,21.8199,130000.0
2005-08-12 15:35:00,29.58,29.6,29.55,29.57,69400.0,21.8421,21.8569,21.8199,21.8347,69400.0
2005-08-12 15:40:00,29.58,29.58,29.5,29.5,180400.0,21.8421,21.8421,21.783,21.783,180400.0
2005-08-12 15:45:00,29.5,29.59,29.5,29.52,138600.0,21.783,21.8495,21.783,21.7978,138600.0
2005-08-12 15:50:00,29.52,29.58,29.47,29.47,169400.0,21.7978,21.8421,21.7609,21.7609,169400.0
2005-08-12 15:55:00,29.48,29.56,29.43,29.43,228800.0,21.7683,21.8273,21.7313,21.7313,228800.0
2005-08-15 09:30:00,29.42,29.49,29.41,29.42,299800.0,21.7239,21.7756,21.7166,21.7239,299800.0
2005-08-15 09:35:00,29.41,29.5,29.41,29.48,142800.0,21.7166,21.783,21.7166,21.7683,142800.0
2005-08-15 09:40:00,29.48,29.5,29.39,29.42,183000.0,21.7683,21.783,21.7018,21.7239,183000.0
2005-08-15 09:45:00,29.42,29.43,29.36,29.36,151200.0,21.7239,21.7313,21.6796,21.6796,151200.0
2005-08-15 09:50:00,29.36,29.36,29.29,29.29,125000.0,21.6796,21.6796,21.628,21.628,125000.0
2005-08-15 09:55:00,29.29,29.32,29.25,29.29,194400.0,21.628,21.6501,21.5984,21.628,194400.0
2005-08-15 10:00:00,29.28,29.36,29.26,29.33,126800.0,21.6206,21.6796,21.6058,21.6575,126800.0
2005-08-15 10:05:00,29.34,29.43,29.28,29.43,99200.0,21.6649,21.7313,21.6206,21.7313,99200.0
2005-08-15 10:10:00,29.4,29.43,29.34,29.36,83800.0,21.7092,21.7313,21.6649,21.6796,83800.0
2005-08-15 10:15:00,29.36,29.43,29.34,29.41,123400.0,21.6796,21.7313,21.6649,21.7166,123400.0
2005-08-15 10:20:00,29.41,29.44,29.39,29.41,143200.0,21.7166,21.7387,21.7018,21.7166,143200.0
2005-08-15 10:25:00,29.41,29.43,29.29,29.29,98400.0,21.7166,21.7313,21.628,21.628,98400.0
2005-08-15 10:30:00,29.28,29.34,29.25,29.34,98600.0,21.6206,21.6649,21.5984,21.6649,98600.0
2005-08-15 10:35:00,29.33,29.34,29.3,29.31,46400.0,21.6575,21.6649,21.6353,21.6427,46400.0
2005-08-15 10:40:00,29.3,29.3,29.22,29.27,83000.0,21.6353,21.6353,21.5763,21.6132,83000.0
2005-08-15 10:45:00,29.28,29.33,29.26,29.29,47600.0,21.6206,21.6575,21.6058,21.628,47600.0
2005-08-15 10:50:00,29.29,29.3,29.29,29.29,33800.0,21.628,21.6353,21.628,21.628,33800.0
2005-08-15 10:55:00,29.29,29.3,29.24,29.25,56800.0,21.628,21.6353,21.591,21.5984,56800.0
2005-08-15 11:00:00,29.25,29.25,29.2,29.22,95200.0,21.5984,21.5984,21.5615,21.5763,95200.0
2005-08-15 11:05:00,29.22,29.24,29.2,29.23,39200.0,21.5763,21.591,21.5615,21.5837,39200.0
2005-08-15 11:10:00,29.23,29.23,29.21,29.21,46000.0,21.5837,21.5837,21.5689,21.5689,46000.0
2005-08-15 11:15:00,29.21,29.24,29.2,29.24,66200.0,21.5689,21.591,21.5615,21.591,66200.0
2005-08-15 11:20:00,29.23,29.29,29.23,29.27,86200.0,21.5837,21.628,21.5837,21.6132,86200.0
2005-08-15 11:25:00,29.28,29.32,29.25,29.32,42000.0,21.6206,21.6501,21.5984,21.6501,42000.0
2005-08-15 11:30:00,29.31,29.41,29.31,29.4,87800.0,21.6427,21.7166,21.6427,21.7092,87800.0
2005-08-15 11:35:00,29.4,29.43,29.39,29.4,77600.0,21.7092,21.7313,21.7018,21.7092,77600.0
2005-08-15 11:40:00,29.4,29.42,29.34,29.39,80400.0,21.7092,21.7239,21.6649,21.7018,80400.0
2005-08-15 11:45:00,29.39,29.41,29.38,29.41,37000.0,21.7018,21.7166,21.6944,21.7166,37000.0
2005-08-15 11:50:00,29.41,29.41,29.31,29.32,45000.0,21.7166,21.7166,21.6427,21.6501,45000.0
2005-08-15 11:55:00,29.33,29.34,29.3,29.3,19800.0,21.6575,21.6649,21.6353,21.6353,19800.0
2005-08-15 12:00:00,29.3,29.3,29.27,29.29,39800.0,21.6353,21.6353,21.6132,21.628,39800.0
2005-08-15 12:05:00,29.29,29.31,29.28,29.31,32600.0,21.628,21.6427,21.6206,21.6427,32600.0
2005-08-15 12:10:00,29.31,29.37,29.3,29.35,49400.0,21.6427,21.687,21.6353,21.6723,49400.0
2005-08-15 12:15:00,29.36,29.38,29.25,29.26,79400.0,21.6796,21.6944,21.5984,21.6058,79400.0
2005-08-15 12:20:00,29.27,29.29,29.23,29.24,41200.0,21.6132,21.628,21.5837,21.591,41200.0
2005-08-15 12:25:00,29.24,29.25,29.22,29.23,60800.0,21.591,21.5984,21.5763,21.5837,60800.0
2005-08-15 12:30:00,29.23,29.27,29.22,29.25,67200.0,21.5837,21.6132,21.5763,21.5984,67200.0
2005-08-15 12:35:00,29.25,29.27,29.23,29.25,82400.0,21.5984,21.6132,21.5837,21.5984,82400.0
2005-08-15 12:40:00,29.25,29.27,29.24,29.25,134800.0,21.5984,21.6132,21.591,21.5984,134800.0
2005-08-15 12:45:00,29.25,29.27,29.25,29.26,98000.0,21.5984,21.6132,21.5984,21.6058,98000.0
2005-08-15 12:50:00,29.25,29.31,29.25,29.3,44600.0,21.5984,21.6427,21.5984,21.6353,44600.0
2005-08-15 12:55:00,29.3,29.32,29.29,29.32,41000.0,21.6353,21.6501,21.628,21.6501,41000.0
2005-08-15 13:00:00,29.32,29.33,29.31,29.32,21200.0,21.6501,21.6575,21.6427,21.6501,21200.0
2005-08-15 13:05:00,29.32,29.33,29.31,29.33,60600.0,21.6501,21.6575,21.6427,21.6575,60600.0
2005-08-15 13:10:00,29.33,29.35,29.31,29.35,38600.0,21.6575,21.6723,21.6427,21.6723,38600.0
2005-08-15 13:15:00,29.35,29.38,29.35,29.36,38400.0,21.6723,21.6944,21.6723,21.6796,38400.0
2005-08-15 13:20:00,29.36,29.36,29.32,29.33,105000.0,21.6796,21.6796,21.6501,21.6575,105000.0
2005-08-15 13:25:00,29.33,29.36,29.33,29.33,62200.0,21.6575,21.6796,21.6575,21.6575,62200.0
2005-08-15 13:30:00,29.32,29.36,29.32,29.36,80200.0,21.6501,21.6796,21.6501,21.6796,80200.0
2005-08-15 13:35:00,29.36,29.38,29.34,29.38,102600.0,21.6796,21.6944,21.6649,21.6944,102600.0
2005-08-15 13:40:00,29.38,29.38,29.32,29.32,164000.0,21.6944,21.6944,21.6501,21.6501,164000.0
2005-08-15 13:45:00,29.32,29.33,29.25,29.26,122800.0,21.6501,21.6575,21.5984,21.6058,122800.0
2005-08-15 13:50:00,29.26,29.27,29.14,29.14,121600.0,21.6058,21.6132,21.5172,21.5172,121600.0
2005-08-15 13:55:00,29.14,29.17,29.13,29.14,91400.0,21.5172,21.5393,21.5098,21.5172,91400.0
2005-08-15 14:00:00,29.14,29.15,29.13,29.14,64000.0,21.5172,21.5246,21.5098,21.5172,64000.0
2005-08-15 14:05:00,29.14,29.15,29.08,29.08,155400.0,21.5172,21.5246,21.4729,21.4729,155400.0
2005-08-15 14:10:00,29.08,29.11,29.05,29.05,121600.0,21.4729,21.495,21.4507,21.4507,121600.0
2005-08-15 14:15:00,29.05,29.13,29.05,29.12,160400.0,21.4507,21.5098,21.4507,21.5024,160400.0
2005-08-15 14:20:00,29.12,29.25,29.12,29.23,201600.0,21.5024,21.5984,21.5024,21.5837,201600.0
2005-08-15 14:25:00,29.23,29.28,29.23,29.24,119800.0,21.5837,21.6206,21.5837,21.591,119800.0
2005-08-15 14:30:00,29.23,29.24,29.17,29.2,63000.0,21.5837,21.591,21.5393,21.5615,63000.0
2005-08-15 14:35:00,29.18,29.26,29.18,29.26,60000.0,21.5467,21.6058,21.5467,21.6058,60000.0
2005-08-15 14:40:00,29.26,29.26,29.22,29.23,72000.0,21.6058,21.6058,21.5763,21.5837,72000.0
2005-08-15 14:45:00,29.23,29.23,29.17,29.19,69200.0,21.5837,21.5837,21.5393,21.5541,69200.0
2005-08-15 14:50:00,29.2,29.24,29.2,29.21,77200.0,21.5615,21.591,21.5615,21.5689,77200.0
2005-08-15 14:55:00,29.21,29.24,29.21,29.23,36800.0,21.5689,21.591,21.5689,21.5837,36800.0
2005-08-15 15:00:00,29.23,29.25,29.21,29.22,62800.0,21.5837,21.5984,21.5689,21.5763,62800.0
2005-08-15 15:05:00,29.23,29.29,29.21,29.21,101800.0,21.5837,21.628,21.5689,21.5689,101800.0
2005-08-15 15:10:00,29.21,29.22,29.18,29.2,60200.0,21.5689,21.5763,21.5467,21.5615,60200.0
2005-08-15 15:15:00,29.2,29.2,29.17,29.18,63200.0,21.5615,21.5615,21.5393,21.5467,63200.0
2005-08-15 15:20:00,29.19,29.21,29.18,29.2,57400.0,21.5541,21.5689,21.5467,21.5615,57400.0
2005-08-15 15:25:00,29.2,29.21,29.16,29.17,43600.0,21.5615,21.5689,21.532,21.5393,43600.0
2005-08-15 15:30:00,29.16,29.18,29.15,29.16,122000.0,21.532,21.5467,21.5246,21.532,122000.0
2005-08-15 15:35:00,29.16,29.18,29.16,29.18,85200.0,21.532,21.5467,21.532,21.5467,85200.0
2005-08-15 15:40:00,29.18,29.18,29.11,29.11,114800.0,21.5467,21.5467,21.495,21.495,114800.0
2005-08-15 15:45:00,29.12,29.13,29.08,29.08,115800.0,21.5024,21.5098,21.4729,21.4729,115800.0
2005-08-15 15:50:00,29.08,29.1,29.07,29.09,180800.0,21.4729,21.4877,21.4655,21.4803,180800.0
2005-08-15 15:55:00,29.09,29.13,29.08,29.11,184400.0,21.4803,21.5098,21.4729,21.495,184400.0
2005-08-16 09:30:00,29.13,29.13,28.86,29.03,386000.0,21.5098,21.5098,21.3104,21.436,386000.0
2005-08-16 09:35:00,29.03,29.03,28.98,29.0,140000.0,21.436,21.436,21.399,21.4138,140000.0
2005-08-16 09:40:00,29.0,29.03,28.91,28.95,147800.0,21.4138,21.436,21.3474,21.3769,147800.0
2005-08-16 09:45:00,28.95,29.02,28.93,29.02,113600.0,21.3769,21.4286,21.3621,21.4286,113600.0
2005-08-16 09:50:00,29.02,29.02,28.97,29.0,126200.0,21.4286,21.4286,21.3917,21.4138,126200.0
2005-08-16 09:55:00,28.99,29.13,28.98,29.13,160000.0,21.4064,21.5098,21.399,21.5098,160000.0
2005-08-16 10:00:00,29.13,29.2,29.12,29.2,148200.0,21.5098,21.5615,21.5024,21.5615,148200.0
2005-08-16 10:05:00,29.2,29.38,29.2,29.38,178800.0,21.5615,21.6944,21.5615,21.6944,178800.0
2005-08-16 10:10:00,29.38,29.39,29.29,29.36,213800.0,21.6944,21.7018,21.628,21.6796,213800.0
2005-08-16 10:15:00,29.36,29.38,29.3,29.38,118600.0,21.6796,21.6944,21.6353,21.6944,118600.0
2005-08-16 10:20:00,29.38,29.43,29.35,29.41,124800.0,21.6944,21.7313,21.6723,21.7166,124800.0
2005-08-16 10:25:00,29.41,29.41,29.27,29.3,109400.0,21.7166,21.7166,21.6132,21.6353,109400.0
2005-08-16 10:30:00,29.28,29.31,29.18,29.2,209600.0,21.6206,21.6427,21.5467,21.5615,209600.0
2005-08-16 10:35:00,29.19,29.22,29.14,29.22,108800.0,21.5541,21.5763,21.5172,21.5763,108800.0
2005-08-16 10:40:00,29.22,29.23,29.14,29.14,68800.0,21.5763,21.5837,21.5172,21.5172,68800.0
2005-08-16 10:45:00,29.15,29.16,29.07,29.09,165800.0,21.5246,21.532,21.4655,21.4803,165800.0
2005-08-16 10:50:00,29.1,29.23,29.08,29.19,139600.0,21.4877,21.5837,21.4729,21.5541,139600.0
2005-08-16 10:55:00,29.19,29.2,29.13,29.16,95400.0,21.5541,21.5615,21.5098,21.532,95400.0
2005-08-16 11:00:00,29.16,29.17,29.11,29.15,83400.0,21.532,21.5393,21.495,21.5246,83400.0
2005-08-16 11:05:00,29.15,29.17,29.13,29.15,54600.0,21.5246,21.5393,21.5098,21.5246,54600.0
2005-08-16 11:10:00,29.15,29.17,29.14,29.16,37200.0,21.5246,21.5393,21.5172,21.532,37200.0
2005-08-16 11:15:00,29.16,29.16,29.05,29.05,59400.0,21.532,21.532,21.4507,21.4507,59400.0
2005-08-16 11:20:00,29.07,29.1,29.03,29.03,87000.0,21.4655,21.4877,21.436,21.436,87000.0
2005-08-16 11:25:00,29.03,29.04,29.01,29.03,49800.0,21.436,21.4434,21.4212,21.436,49800.0
2005-08-16 11:30:00,29.02,29.04,29.0,29.04,128600.0,21.4286,21.4434,21.4138,21.4434,128600.0
2005-08-16 11:35:00,29.04,29.08,29.03,29.06,125400.0,21.4434,21.4729,21.436,21.4581,125400.0
2005-08-16 11:40:00,29.06,29.07,29.03,29.06,64200.0,21.4581,21.4655,21.436,21.4581,64200.0
2005-08-16 11:45:00,29.06,29.07,29.04,29.04,40200.0,21.4581,21.4655,21.4434,21.4434,40200.0
2005-08-16 11:50:00,29.04,29.04,28.98,28.98,93200.0,21.4434,21.4434,21.399,21.399,93200.0
2005-08-16 11:55:00,28.97,29.03,28.96,29.02,60400.0,21.3917,21.436,21.3843,21.4286,60400.0
2005-08-16 12:00:00,29.03,29.03,28.91,28.91,89400.0,21.436,21.436,21.3474,21.3474,89400.0
2005-08-16 12:05:00,28.91,28.93,28.86,28.86,213200.0,21.3474,21.3621,21.3104,21.3104,213200.0
2005-08-16 12:10:00,28.86,28.86,28.75,28.8,144000.0,21.3104,21.3104,21.2292,21.2661,144000.0
2005-08-16 12:15:00,28.8,28.83,28.77,28.81,119600.0,21.2661,21.2883,21.244,21.2735,119600.0
2005-08-16 12:20:00,28.81,28.9,28.81,28.88,94000.0,21.2735,21.34,21.2735,21.3252,94000.0
2005-08-16 12:25:00,28.9,28.9,28.85,28.88,73800.0,21.34,21.34,21.3031,21.3252,73800.0
2005-08-16 12:30:00,28.86,28.91,28.85,28.91,56400.0,21.3104,21.3474,21.3031,21.3474,56400.0
2005-08-16 12:35:00,28.91,28.93,28.89,28.9,47000.0,21.3474,21.3621,21.3326,21.34,47000.0
2005-08-16 12:40:00,28.9,28.92,28.88,28.89,37400.0,21.34,21.3547,21.3252,21.3326,37400.0
2005-08-16 12:45:00,28.89,28.89,28.82,28.83,55400.0,21.3326,21.3326,21.2809,21.2883,55400.0
2005-08-16 12:50:00,28.84,28.86,28.83,28.84,29200.0,21.2957,21.3104,21.2883,21.2957,29200.0
2005-08-16 12:55:00,28.84,28.84,28.82,28.83,33000.0,21.2957,21.2957,21.2809,21.2883,33000.0
2005-08-16 13:00:00,28.82,28.86,28.82,28.84,39600.0,21.2809,21.3104,21.2809,21.2957,39600.0
2005-08-16 13:05:00,28.83,28.91,28.83,28.9,59000.0,21.2883,21.3474,21.2883,21.34,59000.0
2005-08-16 13:10:00,28.9,28.96,28.89,28.93,79800.0,21.34,21.3843,21.3326,21.3621,79800.0
2005-08-16 13:15:00,28.93,28.95,28.91,28.91,43000.0,21.3621,21.3769,21.3474,21.3474,43000.0
2005-08-16 13:20:00,28.91,28.93,28.91,28.92,24600.0,21.3474,21.3621,21.3474,21.3547,24600.0
2005-08-16 13:25:00,28.91,28.92,28.86,28.86,48200.0,21.3474,21.3547,21.3104,21.3104,48200.0
2005-08-16 13:30:00,28.86,28.89,28.85,28.86,35000.0,21.3104,21.3326,21.3031,21.3104,35000.0
2005-08-16 13:35:00,28.86,28.86,28.82,28.83,16600.0,21.3104,21.3104,21.2809,21.2883,16600.0
2005-08-16 13:40:00,28.83,28.83,28.79,28.79,51200.0,21.2883,21.2883,21.2588,21.2588,51200.0
2005-08-16 13:45:00,28.79,28.87,28.79,28.87,59400.0,21.2588,21.3178,21.2588,21.3178,59400.0
2005-08-16 13:50:00,28.86,28.91,28.85,28.86,57800.0,21.3104,21.3474,21.3031,21.3104,57800.0
2005-08-16 13:55:00,28.86,28.86,28.8,28.8,42200.0,21.3104,21.3104,21.2661,21.2661,42200.0
2005-08-16 14:00:00,28.8,28.84,28.78,28.84,43200.0,21.2661,21.2957,21.2514,21.2957,43200.0
2005-08-16 14:05:00,28.84,28.84,28.75,28.75,50800.0,21.2957,21.2957,21.2292,21.2292,50800.0
2005-08-16 14:10:00,28.75,28.76,28.71,28.72,150000.0,21.2292,21.2366,21.1997,21.2071,150000.0
2005-08-16 14:15:00,28.72,28.74,28.66,28.68,201400.0,21.2071,21.2218,21.1628,21.1775,201400.0
2005-08-16 14:20:00,28.68,28.7,28.66,28.67,109000.0,21.1775,21.1923,21.1628,21.1701,109000.0
2005-08-16 14:25:00,28.67,28.7,28.66,28.7,122800.0,21.1701,21.1923,21.1628,21.1923,122800.0
2005-08-16 14:30:00,28.7,28.7,28.68,28.69,63600.0,21.1923,21.1923,21.1775,21.1849,63600.0
2005-08-16 14:35:00,28.68,28.71,28.68,28.71,75200.0,21.1775,21.1997,21.1775,21.1997,75200.0
2005-08-16 14:40:00,28.7,28.75,28.69,28.72,69800.0,21.1923,21.2292,21.1849,21.2071,69800.0
2005-08-16 14:45:00,28.72,28.74,28.65,28.65,88800.0,21.2071,21.2218,21.1554,21.1554,88800.0
2005-08-16 14:50:00,28.65,28.66,28.61,28.61,95200.0,21.1554,21.1628,21.1258,21.1258,95200.0
2005-08-16 14:55:00,28.61,28.67,28.61,28.66,43800.0,21.1258,21.1701,21.1258,21.1628,43800.0
2005-08-16 15:00:00,28.65,28.7,28.64,28.68,64800.0,21.1554,21.1923,21.148,21.1775,64800.0
2005-08-16 15:05:00,28.69,28.73,28.68,28.72,65800.0,21.1849,21.2144,21.1775,21.2071,65800.0
2005-08-16 15:10:00,28.72,28.73,28.67,28.67,92000.0,21.2071,21.2144,21.1701,21.1701,92000.0
2005-08-16 15:15:00,28.67,28.68,28.63,28.63,119000.0,21.1701,21.1775,21.1406,21.1406,119000.0
2005-08-16 15:20:00,28.63,28.64,28.47,28.52,284200.0,21.1406,21.148,21.0225,21.0594,284200.0
2005-08-16 15:25:00,28.52,28.56,28.5,28.5,126800.0,21.0594,21.0889,21.0446,21.0446,126800.0
2005-08-16 15:30:00,28.5,28.51,28.47,28.49,130000.0,21.0446,21.052,21.0225,21.0372,130000.0
2005-08-16 15:35:00,28.49,28.52,28.46,28.48,130800.0,21.0372,21.0594,21.0151,21.0298,130800.0
2005-08-16 15:40:00,28.47,28.53,28.45,28.53,130200.0,21.0225,21.0668,21.0077,21.0668,130200.0
2005-08-16 15:45:00,28.53,28.56,28.52,28.53,395000.0,21.0668,21.0889,21.0594,21.0668,395000.0
2005-08-16 15:50:00,28.53,28.55,28.52,28.53,175600.0,21.0668,21.0815,21.0594,21.0668,175600.0
2005-08-16 15:55:00,28.52,28.53,28.47,28.53,345600.0,21.0594,21.0668,21.0225,21.0668,345600.0
2005-08-17 09:30:00,28.53,28.6,28.53,28.53,248600.0,21.0668,21.1185,21.0668,21.0668,248600.0
2005-08-17 09:35:00,28.53,28.67,28.48,28.6,180400.0,21.0668,21.1701,21.0298,21.1185,180400.0
2005-08-17 09:40:00,28.6,28.66,28.6,28.62,244200.0,21.1185,21.1628,21.1185,21.1332,244200.0
2005-08-17 09:45:00,28.63,28.71,28.61,28.69,129800.0,21.1406,21.1997,21.1258,21.1849,129800.0
2005-08-17 09:50:00,28.7,28.76,28.68,28.76,185600.0,21.1923,21.2366,21.1775,21.2366,185600.0
2005-08-17 09:55:00,28.75,28.77,28.57,28.59,130200.0,21.2292,21.244,21.0963,21.1111,130200.0
2005-08-17 10:00:00,28.59,28.59,28.49,28.55,142800.0,21.1111,21.1111,21.0372,21.0815,142800.0
2005-08-17 10:05:00,28.55,28.55,28.5,28.53,88800.0,21.0815,21.0815,21.0446,21.0668,88800.0
2005-08-17 10:10:00,28.53,28.53,28.31,28.35,227200.0,21.0668,21.0668,20.9043,20.9339,227200.0
2005-08-17 10:15:00,28.36,28.47,28.35,28.42,88600.0,20.9412,21.0225,20.9339,20.9855,88600.0
2005-08-17 10:20:00,28.42,28.53,28.42,28.52,69800.0,20.9855,21.0668,20.9855,21.0594,69800.0
2005-08-17 10:25:00,28.52,28.53,28.43,28.47,81200.0,21.0594,21.0668,20.9929,21.0225,81200.0
2005-08-17 10:30:00,28.46,28.82,28.46,28.81,606400.0,21.0151,21.2809,21.0151,21.2735,606400.0
2005-08-17 10:35:00,28.81,28.93,28.8,28.89,283200.0,21.2735,21.3621,21.2661,21.3326,283200.0
2005-08-17 10:40:00,28.89,28.94,28.83,28.83,368600.0,21.3326,21.3695,21.2883,21.2883,368600.0
2005-08-17 10:45:00,28.83,28.83,28.75,28.75,315400.0,21.2883,21.2883,21.2292,21.2292,315400.0
2005-08-17 10:50:00,28.75,28.75,28.66,28.67,192600.0,21.2292,21.2292,21.1628,21.1701,192600.0
2005-08-17 10:55:00,28.66,28.7,28.61,28.65,183200.0,21.1628,21.1923,21.1258,21.1554,183200.0
2005-08-17 11:00:00,28.65,28.69,28.53,28.55,103000.0,21.1554,21.1849,21.0668,21.0815,103000.0
2005-08-17 11:05:00,28.54,28.54,28.36,28.36,206000.0,21.0742,21.0742,20.9412,20.9412,206000.0
2005-08-17 11:10:00,28.36,28.45,28.33,28.42,198800.0,20.9412,21.0077,20.9191,20.9855,198800.0
2005-08-17 11:15:00,28.41,28.42,28.33,28.36,106600.0,20.9782,20.9855,20.9191,20.9412,106600.0
2005-08-17 11:20:00,28.36,28.42,28.29,28.29,133400.0,20.9412,20.9855,20.8895,20.8895,133400.0
2005-08-17 11:25:00,28.29,28.38,28.27,28.36,143800.0,20.8895,20.956,20.8748,20.9412,143800.0
2005-08-17 11:30:00,28.35,28.38,28.33,28.37,777800.0,20.9339,20.956,20.9191,20.9486,777800.0
2005-08-17 11:35:00,28.39,28.45,28.36,28.41,90800.0,20.9634,21.0077,20.9412,20.9782,90800.0
2005-08-17 11:40:00,28.39,28.4,28.32,28.32,47600.0,20.9634,20.9708,20.9117,20.9117,47600.0
2005-08-17 11:45:00,28.32,28.32,28.25,28.27,142200.0,20.9117,20.9117,20.86,20.8748,142200.0
2005-08-17 11:50:00,28.28,28.28,28.11,28.13,217400.0,20.8822,20.8822,20.7566,20.7714,217400.0
2005-08-17 11:55:00,28.16,28.2,28.11,28.18,120800.0,20.7936,20.8231,20.7566,20.8083,120800.0
2005-08-17 12:00:00,28.18,28.28,28.18,28.2,91000.0,20.8083,20.8822,20.8083,20.8231,91000.0
2005-08-17 12:05:00,28.21,28.3,28.21,28.21,74600.0,20.8305,20.8969,20.8305,20.8305,74600.0
2005-08-17 12:10:00,28.21,28.23,28.18,28.2,67200.0,20.8305,20.8452,20.8083,20.8231,67200.0
2005-08-17 12:15:00,28.18,28.22,28.16,28.21,113600.0,20.8083,20.8379,20.7936,20.8305,113600.0
2005-08-17 12:20:00,28.21,28.32,28.18,28.31,115600.0,20.8305,20.9117,20.8083,20.9043,115600.0
2005-08-17 12:25:00,28.31,28.32,28.26,28.26,106000.0,20.9043,20.9117,20.8674,20.8674,106000.0
2005-08-17 12:30:00,28.26,28.33,28.26,28.32,78400.0,20.8674,20.9191,20.8674,20.9117,78400.0
2005-08-17 12:35:00,28.32,28.36,28.28,28.36,95400.0,20.9117,20.9412,20.8822,20.9412,95400.0
2005-08-17 12:40:00,28.36,28.36,28.26,28.27,76200.0,20.9412,20.9412,20.8674,20.8748,76200.0
2005-08-17 12:45:00,28.28,28.3,28.25,28.28,56000.0,20.8822,20.8969,20.86,20.8822,56000.0
2005-08-17 12:50:00,28.27,28.27,28.2,28.22,48400.0,20.8748,20.8748,20.8231,20.8379,48400.0
2005-08-17 12:55:00,28.21,28.23,28.2,28.21,48600.0,20.8305,20.8452,20.8231,20.8305,48600.0
2005-08-17 13:00:00,28.21,28.28,28.21,28.28,53800.0,20.8305,20.8822,20.8305,20.8822,53800.0
2005-08-17 13:05:00,28.29,28.31,28.28,28.3,36400.0,20.8895,20.9043,20.8822,20.8969,36400.0
2005-08-17 13:10:00,28.3,28.31,28.28,28.3,96600.0,20.8969,20.9043,20.8822,20.8969,96600.0
2005-08-17 13:15:00,28.3,28.31,28.27,28.31,113800.0,20.8969,20.9043,20.8748,20.9043,113800.0
2005-08-17 13:20:00,28.3,28.35,28.28,28.28,81800.0,20.8969,20.9339,20.8822,20.8822,81800.0
2005-08-17 13:25:00,28.29,28.3,28.21,28.25,124200.0,20.8895,20.8969,20.8305,20.86,124200.0
2005-08-17 13:30:00,28.25,28.28,28.25,28.25,57600.0,20.86,20.8822,20.86,20.86,57600.0
2005-08-17 13:35:00,28.25,28.25,28.16,28.17,117200.0,20.86,20.86,20.7936,20.8009,117200.0
2005-08-17 13:40:00,28.17,28.24,28.16,28.22,88200.0,20.8009,20.8526,20.7936,20.8379,88200.0
2005-08-17 13:45:00,28.21,28.28,28.21,28.25,56000.0,20.8305,20.8822,20.8305,20.86,56000.0
2005-08-17 13:50:00,28.25,28.25,28.18,28.18,58600.0,20.86,20.86,20.8083,20.8083,58600.0
2005-08-17 13:55:00,28.18,28.22,28.17,28.18,67000.0,20.8083,20.8379,20.8009,20.8083,67000.0
2005-08-17 14:00:00,28.17,28.17,28.07,28.08,286600.0,20.8009,20.8009,20.7271,20.7345,286600.0
2005-08-17 14:05:00,28.09,28.11,27.85,27.85,446200.0,20.7419,20.7566,20.5646,20.5646,446200.0
2005-08-17 14:10:00,27.85,27.96,27.83,27.93,426800.0,20.5646,20.6459,20.5499,20.6237,426800.0
2005-08-17 14:15:00,27.93,28.04,27.93,28.0,155800.0,20.6237,20.7049,20.6237,20.6754,155800.0
2005-08-17 14:20:00,27.99,27.99,27.91,27.93,130400.0,20.668,20.668,20.609,20.6237,130400.0
2005-08-17 14:25:00,27.93,27.97,27.9,27.96,160800.0,20.6237,20.6533,20.6016,20.6459,160800.0
2005-08-17 14:30:00,27.95,27.96,27.92,27.96,141200.0,20.6385,20.6459,20.6163,20.6459,141200.0
2005-08-17 14:35:00,27.96,27.97,27.85,27.86,112800.0,20.6459,20.6533,20.5646,20.572,112800.0
2005-08-17 14:40:00,27.86,27.88,27.82,27.85,120400.0,20.572,20.5868,20.5425,20.5646,120400.0
2005-08-17 14:45:00,27.86,27.88,27.83,27.85,98200.0,20.572,20.5868,20.5499,20.5646,98200.0
2005-08-17 14:50:00,27.85,27.86,27.78,27.84,209600.0,20.5646,20.572,20.513,20.5573,209600.0
2005-08-17 14:55:00,27.84,27.88,27.84,27.88,213000.0,20.5573,20.5868,20.5573,20.5868,213000.0
2005-08-17 15:00:00,27.86,28.02,27.86,28.01,215800.0,20.572,20.6902,20.572,20.6828,215800.0
2005-08-17 15:05:00,28.01,28.02,27.98,28.0,307600.0,20.6828,20.6902,20.6606,20.6754,307600.0
2005-08-17 15:10:00,28.02,28.02,28.0,28.02,137000.0,20.6902,20.6902,20.6754,20.6902,137000.0
2005-08-17 15:15:00,28.02,28.04,28.0,28.0,129200.0,20.6902,20.7049,20.6754,20.6754,129200.0
2005-08-17 15:20:00,28.0,28.0,27.94,27.95,152800.0,20.6754,20.6754,20.6311,20.6385,152800.0
2005-08-17 15:25:00,27.95,27.97,27.89,27.97,179600.0,20.6385,20.6533,20.5942,20.6533,179600.0
2005-08-17 15:30:00,27.97,27.97,27.92,27.96,106200.0,20.6533,20.6533,20.6163,20.6459,106200.0
2005-08-17 15:35:00,27.97,27.99,27.95,27.98,105000.0,20.6533,20.668,20.6385,20.6606,105000.0
2005-08-17 15:40:00,27.97,27.98,27.92,27.92,174400.0,20.6533,20.6606,20.6163,20.6163,174400.0
2005-08-17 15:45:00,27.92,27.95,27.92,27.95,108200.0,20.6163,20.6385,20.6163,20.6385,108200.0
2005-08-17 15:50:00,27.94,27.96,27.9,27.9,222400.0,20.6311,20.6459,20.6016,20.6016,222400.0
2005-08-17 15:55:00,27.9,27.91,27.82,27.89,391800.0,20.6016,20.609,20.5425,20.5942,391800.0
2005-08-18 09:30:00,27.78,27.84,27.7,27.78,614200.0,20.513,20.5573,20.4539,20.513,614200.0
2005-08-18 09:35:00,27.79,27.8,27.69,27.71,351200.0,20.5203,20.5277,20.4465,20.4613,351200.0
2005-08-18 09:40:00,27.7,27.95,27.7,27.95,428600.0,20.4539,20.6385,20.4539,20.6385,428600.0
2005-08-18 09:45:00,27.93,27.93,27.75,27.8,246400.0,20.6237,20.6237,20.4908,20.5277,246400.0
2005-08-18 09:50:00,27.82,27.98,27.81,27.92,152000.0,20.5425,20.6606,20.5351,20.6163,152000.0
2005-08-18 09:55:00,27.93,28.0,27.84,27.98,219400.0,20.6237,20.6754,20.5573,20.6606,219400.0
2005-08-18 10:00:00,27.98,28.08,27.64,28.0,277800.0,20.6606,20.7345,20.4096,20.6754,277800.0
2005-08-18 10:05:00,28.0,28.08,27.97,28.07,260400.0,20.6754,20.7345,20.6533,20.7271,260400.0
2005-08-18 10:10:00,28.04,28.11,27.99,27.99,194000.0,20.7049,20.7566,20.668,20.668,194000.0
2005-08-18 10:15:00,27.99,28.04,27.92,28.0,164000.0,20.668,20.7049,20.6163,20.6754,164000.0
2005-08-18 10:20:00,28.0,28.0,27.93,27.96,185200.0,20.6754,20.6754,20.6237,20.6459,185200.0
2005-08-18 10:25:00,27.95,27.97,27.88,27.88,144000.0,20.6385,20.6533,20.5868,20.5868,144000.0
2005-08-18 10:30:00,27.87,27.87,27.76,27.84,305000.0,20.5794,20.5794,20.4982,20.5573,305000.0
2005-08-18 10:35:00,27.83,27.92,27.81,27.92,150800.0,20.5499,20.6163,20.5351,20.6163,150800.0
2005-08-18 10:40:00,27.92,27.97,27.89,27.9,251800.0,20.6163,20.6533,20.5942,20.6016,251800.0
2005-08-18 10:45:00,27.9,27.9,27.8,27.81,180800.0,20.6016,20.6016,20.5277,20.5351,180800.0
2005-08-18 10:50:00,27.81,27.84,27.74,27.84,183800.0,20.5351,20.5573,20.4834,20.5573,183800.0
2005-08-18 10:55:00,27.81,27.86,27.81,27.86,160800.0,20.5351,20.572,20.5351,20.572,160800.0
2005-08-18 11:00:00,27.87,27.87,27.8,27.85,102800.0,20.5794,20.5794,20.5277,20.5646,102800.0
2005-08-18 11:05:00,27.85,27.85,27.75,27.82,90800.0,20.5646,20.5646,20.4908,20.5425,90800.0
2005-08-18 11:10:00,27.81,27.84,27.8,27.82,47200.0,20.5351,20.5573,20.5277,20.5425,47200.0
2005-08-18 11:15:00,27.82,27.9,27.82,27.86,63000.0,20.5425,20.6016,20.5425,20.572,63000.0
2005-08-18 11:20:00,27.87,27.89,27.84,27.84,99000.0,20.5794,20.5942,20.5573,20.5573,99000.0
2005-08-18 11:25:00,27.85,27.85,27.81,27.82,48400.0,20.5646,20.5646,20.5351,20.5425,48400.0
2005-08-18 11:30:00,27.82,27.89,27.82,27.83,78200.0,20.5425,20.5942,20.5425,20.5499,78200.0
2005-08-18 11:35:00,27.85,27.85,27.79,27.79,61200.0,20.5646,20.5646,20.5203,20.5203,61200.0
2005-08-18 11:40:00,27.81,27.84,27.81,27.82,70800.0,20.5351,20.5573,20.5351,20.5425,70800.0
2005-08-18 11:45:00,27.83,27.84,27.76,27.77,82000.0,20.5499,20.5573,20.4982,20.5056,82000.0
2005-08-18 11:50:00,27.77,27.78,27.76,27.77,103000.0,20.5056,20.513,20.4982,20.5056,103000.0
2005-08-18 11:55:00,27.77,27.77,27.71,27.71,76600.0,20.5056,20.5056,20.4613,20.4613,76600.0
2005-08-18 12:00:00,27.71,27.72,27.65,27.66,172800.0,20.4613,20.4687,20.417,20.4244,172800.0
2005-08-18 12:05:00,27.66,27.7,27.64,27.7,62600.0,20.4244,20.4539,20.4096,20.4539,62600.0
2005-08-18 12:10:00,27.68,27.75,27.68,27.73,49000.0,20.4391,20.4908,20.4391,20.476,49000.0
2005-08-18 12:15:00,27.74,27.75,27.66,27.69,67800.0,20.4834,20.4908,20.4244,20.4465,67800.0
2005-08-18 12:20:00,27.68,27.71,27.68,27.7,65200.0,20.4391,20.4613,20.4391,20.4539,65200.0
2005-08-18 12:25:00,27.7,27.7,27.64,27.65,217200.0,20.4539,20.4539,20.4096,20.417,217200.0
2005-08-18 12:30:00,27.65,27.67,27.64,27.65,66600.0,20.417,20.4317,20.4096,20.417,66600.0
2005-08-18 12:35:00,27.64,27.65,27.55,27.55,167800.0,20.4096,20.417,20.3431,20.3431,167800.0
2005-08-18 12:40:00,27.55,27.62,27.55,27.61,141000.0,20.3431,20.3948,20.3431,20.3874,141000.0
2005-08-18 12:45:00,27.61,27.65,27.6,27.62,94200.0,20.3874,20.417,20.38,20.3948,94200.0
2005-08-18 12:50:00,27.62,27.63,27.56,27.56,96200.0,20.3948,20.4022,20.3505,20.3505,96200.0
2005-08-18 12:55:00,27.56,27.59,27.55,27.57,65400.0,20.3505,20.3727,20.3431,20.3579,65400.0
2005-08-18 13:00:00,27.57,27.58,27.56,27.57,42800.0,20.3579,20.3653,20.3505,20.3579,42800.0
2005-08-18 13:05:00,27.57,27.57,27.55,27.55,89400.0,20.3579,20.3579,20.3431,20.3431,89400.0
2005-08-18 13:10:00,27.56,27.56,27.55,27.55,62200.0,20.3505,20.3505,20.3431,20.3431,62200.0
2005-08-18 13:15:00,27.55,27.57,27.54,27.54,86600.0,20.3431,20.3579,20.3357,20.3357,86600.0
2005-08-18 13:20:00,27.54,27.65,27.54,27.63,151200.0,20.3357,20.417,20.3357,20.4022,151200.0
2005-08-18 13:25:00,27.62,27.64,27.6,27.63,116800.0,20.3948,20.4096,20.38,20.4022,116800.0
2005-08-18 13:30:00,27.62,27.64,27.61,27.63,84400.0,20.3948,20.4096,20.3874,20.4022,84400.0
2005-08-18 13:35:00,27.63,27.65,27.61,27.62,51600.0,20.4022,20.417,20.3874,20.3948,51600.0
2005-08-18 13:40:00,27.63,27.66,27.63,27.63,69200.0,20.4022,20.4244,20.4022,20.4022,69200.0
2005-08-18 13:45:00,27.63,27.64,27.58,27.59,132200.0,20.4022,20.4096,20.3653,20.3727,132200.0
2005-08-18 13:50:00,27.58,27.61,27.54,27.58,98200.0,20.3653,20.3874,20.3357,20.3653,98200.0
2005-08-18 13:55:00,27.58,27.59,27.55,27.55,39600.0,20.3653,20.3727,20.3431,20.3431,39600.0
2005-08-18 14:00:00,27.54,27.55,27.47,27.53,289400.0,20.3357,20.3431,20.2841,20.3284,289400.0
2005-08-18 14:05:00,27.53,27.53,27.5,27.5,60200.0,20.3284,20.3284,20.3062,20.3062,60200.0
2005-08-18 14:10:00,27.5,27.54,27.5,27.54,73600.0,20.3062,20.3357,20.3062,20.3357,73600.0
2005-08-18 14:15:00,27.54,27.61,27.54,27.6,90600.0,20.3357,20.3874,20.3357,20.38,90600.0
2005-08-18 14:20:00,27.59,27.71,27.58,27.69,152000.0,20.3727,20.4613,20.3653,20.4465,152000.0
2005-08-18 14:25:00,27.69,27.73,27.64,27.66,121800.0,20.4465,20.476,20.4096,20.4244,121800.0
2005-08-18 14:30:00,27.66,27.75,27.65,27.75,128600.0,20.4244,20.4908,20.417,20.4908,128600.0
2005-08-18 14:35:00,27.75,27.85,27.75,27.81,149400.0,20.4908,20.5646,20.4908,20.5351,149400.0
2005-08-18 14:40:00,27.8,27.81,27.71,27.77,93000.0,20.5277,20.5351,20.4613,20.5056,93000.0
2005-08-18 14:45:00,27.77,27.79,27.71,27.73,51800.0,20.5056,20.5203,20.4613,20.476,51800.0
2005-08-18 14:50:00,27.72,27.76,27.72,27.74,54800.0,20.4687,20.4982,20.4687,20.4834,54800.0
2005-08-18 14:55:00,27.74,27.74,27.69,27.74,68800.0,20.4834,20.4834,20.4465,20.4834,68800.0
2005-08-18 15:00:00,27.74,27.79,27.73,27.79,103600.0,20.4834,20.5203,20.476,20.5203,103600.0
2005-08-18 15:05:00,27.8,27.86,27.79,27.85,113200.0,20.5277,20.572,20.5203,20.5646,113200.0
2005-08-18 15:10:00,27.85,27.9,27.83,27.83,130200.0,20.5646,20.6016,20.5499,20.5499,130200.0
2005-08-18 15:15:00,27.83,27.86,27.81,27.86,95400.0,20.5499,20.572,20.5351,20.572,95400.0
2005-08-18 15:20:00,27.86,27.86,27.79,27.8,126200.0,20.572,20.572,20.5203,20.5277,126200.0
2005-08-18 15:25:00,27.8,27.84,27.79,27.81,125800.0,20.5277,20.5573,20.5203,20.5351,125800.0
2005-08-18 15:30:00,27.81,27.82,27.75,27.78,118400.0,20.5351,20.5425,20.4908,20.513,118400.0
2005-08-18 15:35:00,27.78,27.82,27.77,27.8,82400.0,20.513,20.5425,20.5056,20.5277,82400.0
2005-08-18 15:40:00,27.8,27.84,27.8,27.83,58800.0,20.5277,20.5573,20.5277,20.5499,58800.0
2005-08-18 15:45:00,27.83,27.92,27.79,27.79,182200.0,20.5499,20.6163,20.5203,20.5203,182200.0
2005-08-18 15:50:00,27.79,27.82,27.76,27.76,103800.0,20.5203,20.5425,20.4982,20.4982,103800.0
2005-08-18 15:55:00,27.77,27.78,27.72,27.75,156600.0,20.5056,20.513,20.4687,20.4908,156600.0
2005-08-19 09:30:00,28.1,28.13,28.0,28.04,857800.0,20.7493,20.7714,20.6754,20.7049,857800.0
2005-08-19 09:35:00,28.03,28.21,28.03,28.17,233600.0,20.6976,20.8305,20.6976,20.8009,233600.0
2005-08-19 09:40:00,28.17,28.22,28.11,28.14,180000.0,20.8009,20.8379,20.7566,20.7788,180000.0
2005-08-19 09:45:00,28.14,28.18,28.03,28.07,157400.0,20.7788,20.8083,20.6976,20.7271,157400.0
2005-08-19 09:50:00,28.07,28.07,27.95,28.03,145800.0,20.7271,20.7271,20.6385,20.6976,145800.0
2005-08-19 09:55:00,28.03,28.05,27.93,27.98,93800.0,20.6976,20.7123,20.6237,20.6606,93800.0
2005-08-19 10:00:00,27.98,28.05,27.97,28.03,120200.0,20.6606,20.7123,20.6533,20.6976,120200.0
2005-08-19 10:05:00,28.04,28.17,28.04,28.16,116200.0,20.7049,20.8009,20.7049,20.7936,116200.0
2005-08-19 10:10:00,28.11,28.17,28.09,28.16,90800.0,20.7566,20.8009,20.7419,20.7936,90800.0
2005-08-19 10:15:00,28.16,28.17,28.11,28.16,77000.0,20.7936,20.8009,20.7566,20.7936,77000.0
2005-08-19 10:20:00,28.16,28.23,28.09,28.13,102600.0,20.7936,20.8452,20.7419,20.7714,102600.0
2005-08-19 10:25:00,28.13,28.17,28.1,28.11,67000.0,20.7714,20.8009,20.7493,20.7566,67000.0
2005-08-19 10:30:00,28.11,28.2,28.11,28.18,140800.0,20.7566,20.8231,20.7566,20.8083,140800.0
2005-08-19 10:35:00,28.18,28.22,28.17,28.2,102000.0,20.8083,20.8379,20.8009,20.8231,102000.0
2005-08-19 10:40:00,28.19,28.2,28.13,28.14,82200.0,20.8157,20.8231,20.7714,20.7788,82200.0
2005-08-19 10:45:00,28.13,28.13,28.08,28.1,81800.0,20.7714,20.7714,20.7345,20.7493,81800.0
2005-08-19 10:50:00,28.1,28.11,28.04,28.06,50600.0,20.7493,20.7566,20.7049,20.7197,50600.0
2005-08-19 10:55:00,28.06,28.12,28.06,28.08,74200.0,20.7197,20.764,20.7197,20.7345,74200.0
2005-08-19 11:00:00,28.08,28.13,28.08,28.1,91000.0,20.7345,20.7714,20.7345,20.7493,91000.0
2005-08-19 11:05:00,28.1,28.11,28.06,28.06,50400.0,20.7493,20.7566,20.7197,20.7197,50400.0
2005-08-19 11:10:00,28.07,28.11,28.06,28.11,55800.0,20.7271,20.7566,20.7197,20.7566,55800.0
2005-08-19 11:15:00,28.11,28.11,28.09,28.11,57800.0,20.7566,20.7566,20.7419,20.7566,57800.0
2005-08-19 11:20:00,28.12,28.17,28.11,28.17,69000.0,20.764,20.8009,20.7566,20.8009,69000.0
2005-08-19 11:25:00,28.17,28.18,28.16,28.17,60400.0,20.8009,20.8083,20.7936,20.8009,60400.0
2005-08-19 11:30:00,28.17,28.2,28.17,28.18,53600.0,20.8009,20.8231,20.8009,20.8083,53600.0
2005-08-19 11:35:00,28.18,28.22,28.18,28.22,322600.0,20.8083,20.8379,20.8083,20.8379,322600.0
2005-08-19 11:40:00,28.22,28.25,28.21,28.22,142200.0,20.8379,20.86,20.8305,20.8379,142200.0
2005-08-19 11:45:00,28.22,28.25,28.22,28.25,138400.0,20.8379,20.86,20.8379,20.86,138400.0
2005-08-19 11:50:00,28.25,28.29,28.24,28.27,183600.0,20.86,20.8895,20.8526,20.8748,183600.0
2005-08-19 11:55:00,28.27,28.28,28.22,28.25,82400.0,20.8748,20.8822,20.8379,20.86,82400.0
2005-08-19 12:00:00,28.24,28.26,28.22,28.25,24800.0,20.8526,20.8674,20.8379,20.86,24800.0
2005-08-19 12:05:00,28.25,28.28,28.24,28.27,59200.0,20.86,20.8822,20.8526,20.8748,59200.0
2005-08-19 12:10:00,28.27,28.28,28.25,28.27,47200.0,20.8748,20.8822,20.86,20.8748,47200.0
2005-08-19 12:15:00,28.26,28.26,28.23,28.25,42200.0,20.8674,20.8674,20.8452,20.86,42200.0
2005-08-19 12:20:00,28.24,28.25,28.22,28.22,10200.0,20.8526,20.86,20.8379,20.8379,10200.0
2005-08-19 12:25:00,28.22,28.25,28.22,28.24,19200.0,20.8379,20.86,20.8379,20.8526,19200.0
2005-08-19 12:30:00,28.24,28.24,28.18,28.19,51600.0,20.8526,20.8526,20.8083,20.8157,51600.0
2005-08-19 12:35:00,28.2,28.24,28.18,28.23,66000.0,20.8231,20.8526,20.8083,20.8452,66000.0
2005-08-19 12:40:00,28.23,28.24,28.21,28.21,17800.0,20.8452,20.8526,20.8305,20.8305,17800.0
2005-08-19 12:45:00,28.21,28.24,28.2,28.24,25600.0,20.8305,20.8526,20.8231,20.8526,25600.0
2005-08-19 12:50:00,28.24,28.25,28.22,28.23,15800.0,20.8526,20.86,20.8379,20.8452,15800.0
2005-08-19 12:55:00,28.23,28.23,28.2,28.22,10600.0,20.8452,20.8452,20.8231,20.8379,10600.0
2005-08-19 13:00:00,28.22,28.22,28.18,28.19,22600.0,20.8379,20.8379,20.8083,20.8157,22600.0
2005-08-19 13:05:00,28.18,28.19,28.13,28.14,64800.0,20.8083,20.8157,20.7714,20.7788,64800.0
2005-08-19 13:10:00,28.14,28.21,28.13,28.21,60400.0,20.7788,20.8305,20.7714,20.8305,60400.0
2005-08-19 13:15:00,28.2,28.21,28.13,28.2,58600.0,20.8231,20.8305,20.7714,20.8231,58600.0
2005-08-19 13:20:00,28.2,28.22,28.2,28.22,18800.0,20.8231,20.8379,20.8231,20.8379,18800.0
2005-08-19 13:25:00,28.21,28.23,28.2,28.2,14000.0,20.8305,20.8452,20.8231,20.8231,14000.0
2005-08-19 13:30:00,28.2,28.2,28.18,28.18,13000.0,20.8231,20.8231,20.8083,20.8083,13000.0
2005-08-19 13:35:00,28.18,28.2,28.18,28.2,41800.0,20.8083,20.8231,20.8083,20.8231,41800.0
2005-08-19 13:40:00,28.2,28.21,28.19,28.2,23600.0,20.8231,20.8305,20.8157,20.8231,23600.0
2005-08-19 13:45:00,28.2,28.28,28.2,28.28,31200.0,20.8231,20.8822,20.8231,20.8822,31200.0
2005-08-19 13:50:00,28.28,28.29,28.25,28.25,60600.0,20.8822,20.8895,20.86,20.86,60600.0
2005-08-19 13:55:00,28.25,28.26,28.24,28.25,13600.0,20.86,20.8674,20.8526,20.86,13600.0
2005-08-19 14:00:00,28.24,28.25,28.22,28.24,11800.0,20.8526,20.86,20.8379,20.8526,11800.0
2005-08-19 14:05:00,28.25,28.25,28.22,28.22,22600.0,20.86,20.86,20.8379,20.8379,22600.0
2005-08-19 14:10:00,28.23,28.23,28.21,28.22,30800.0,20.8452,20.8452,20.8305,20.8379,30800.0
2005-08-19 14:15:00,28.22,28.23,28.18,28.19,39800.0,20.8379,20.8452,20.8083,20.8157,39800.0
2005-08-19 14:20:00,28.2,28.2,28.14,28.16,23200.0,20.8231,20.8231,20.7788,20.7936,23200.0
2005-08-19 14:25:00,28.16,28.18,28.15,28.16,20000.0,20.7936,20.8083,20.7862,20.7936,20000.0
2005-08-19 14:30:00,28.17,28.18,28.15,28.17,23600.0,20.8009,20.8083,20.7862,20.8009,23600.0
2005-08-19 14:35:00,28.18,28.18,28.16,28.18,32200.0,20.8083,20.8083,20.7936,20.8083,32200.0
2005-08-19 14:40:00,28.18,28.2,28.16,28.18,19800.0,20.8083,20.8231,20.7936,20.8083,19800.0
2005-08-19 14:45:00,28.18,28.18,28.15,28.16,244200.0,20.8083,20.8083,20.7862,20.7936,244200.0
2005-08-19 14:50:00,28.16,28.22,28.13,28.21,278000.0,20.7936,20.8379,20.7714,20.8305,278000.0
2005-08-19 14:55:00,28.22,28.23,28.16,28.18,30400.0,20.8379,20.8452,20.7936,20.8083,30400.0
2005-08-19 15:00:00,28.18,28.22,28.17,28.19,24000.0,20.8083,20.8379,20.8009,20.8157,24000.0
2005-08-19 15:05:00,28.19,28.2,28.18,28.2,15600.0,20.8157,20.8231,20.8083,20.8231,15600.0
2005-08-19 15:10:00,28.2,28.23,28.19,28.23,42800.0,20.8231,20.8452,20.8157,20.8452,42800.0
2005-08-19 15:15:00,28.23,28.24,28.22,28.24,42600.0,20.8452,20.8526,20.8379,20.8526,42600.0
2005-08-19 15:20:00,28.24,28.24,28.22,28.24,27800.0,20.8526,20.8526,20.8379,20.8526,27800.0
2005-08-19 15:25:00,28.23,28.24,28.23,28.24,37400.0,20.8452,20.8526,20.8452,20.8526,37400.0
2005-08-19 15:30:00,28.24,28.24,28.18,28.18,61400.0,20.8526,20.8526,20.8083,20.8083,61400.0
2005-08-19 15:35:00,28.18,28.19,28.16,28.18,55800.0,20.8083,20.8157,20.7936,20.8083,55800.0
2005-08-19 15:40:00,28.17,28.21,28.17,28.18,108800.0,20.8009,20.8305,20.8009,20.8083,108800.0
2005-08-19 15:45:00,28.19,28.19,28.18,28.18,155000.0,20.8157,20.8157,20.8083,20.8083,155000.0
2005-08-19 15:50:00,28.18,28.2,28.17,28.18,170000.0,20.8083,20.8231,20.8009,20.8083,170000.0
2005-08-19 15:55:00,28.19,28.24,28.18,28.24,219200.0,20.8157,20.8526,20.8083,20.8526,219200.0
2005-08-22 09:30:00,28.54,28.65,28.23,28.24,360400.0,21.0742,21.1554,20.8452,20.8526,360400.0
2005-08-22 09:35:00,28.23,28.35,28.21,28.35,218600.0,20.8452,20.9339,20.8305,20.9339,218600.0
2005-08-22 09:40:00,28.35,28.47,28.35,28.41,172800.0,20.9339,21.0225,20.9339,20.9782,172800.0
2005-08-22 09:45:00,28.41,28.48,28.4,28.43,100400.0,20.9782,21.0298,20.9708,20.9929,100400.0
2005-08-22 09:50:00,28.48,28.49,28.41,28.46,96000.0,21.0298,21.0372,20.9782,21.0151,96000.0
2005-08-22 09:55:00,28.45,28.56,28.45,28.52,101400.0,21.0077,21.0889,21.0077,21.0594,101400.0
2005-08-22 10:00:00,28.53,28.55,28.49,28.54,67000.0,21.0668,21.0815,21.0372,21.0742,67000.0
2005-08-22 10:05:00,28.54,28.54,28.41,28.41,176400.0,21.0742,21.0742,20.9782,20.9782,176400.0
2005-08-22 10:10:00,28.41,28.47,28.3,28.31,158400.0,20.9782,21.0225,20.8969,20.9043,158400.0
2005-08-22 10:15:00,28.33,28.36,28.27,28.29,106800.0,20.9191,20.9412,20.8748,20.8895,106800.0
2005-08-22 10:20:00,28.3,28.31,28.22,28.3,126800.0,20.8969,20.9043,20.8379,20.8969,126800.0
2005-08-22 10:25:00,28.3,28.38,28.27,28.34,92400.0,20.8969,20.956,20.8748,20.9265,92400.0
2005-08-22 10:30:00,28.35,28.4,28.34,28.39,50800.0,20.9339,20.9708,20.9265,20.9634,50800.0
2005-08-22 10:35:00,28.39,28.43,28.36,28.43,97200.0,20.9634,20.9929,20.9412,20.9929,97200.0
2005-08-22 10:40:00,28.43,28.53,28.43,28.53,81200.0,20.9929,21.0668,20.9929,21.0668,81200.0
2005-08-22 10:45:00,28.52,28.52,28.4,28.42,50000.0,21.0594,21.0594,20.9708,20.9855,50000.0
2005-08-22 10:50:00,28.41,28.44,28.4,28.43,46800.0,20.9782,21.0003,20.9708,20.9929,46800.0
2005-08-22 10:55:00,28.43,28.43,28.42,28.42,25800.0,20.9929,20.9929,20.9855,20.9855,25800.0
2005-08-22 11:00:00,28.43,28.43,28.38,28.38,290400.0,20.9929,20.9929,20.956,20.956,290400.0
2005-08-22 11:05:00,28.39,28.4,28.33,28.36,45200.0,20.9634,20.9708,20.9191,20.9412,45200.0
2005-08-22 11:10:00,28.36,28.42,28.36,28.41,42800.0,20.9412,20.9855,20.9412,20.9782,42800.0
2005-08-22 11:15:00,28.4,28.47,28.4,28.46,70400.0,20.9708,21.0225,20.9708,21.0151,70400.0
2005-08-22 11:20:00,28.46,28.47,28.45,28.45,98800.0,21.0151,21.0225,21.0077,21.0077,98800.0
2005-08-22 11:25:00,28.45,28.48,28.43,28.45,59800.0,21.0077,21.0298,20.9929,21.0077,59800.0
2005-08-22 11:30:00,28.45,28.45,28.43,28.43,14800.0,21.0077,21.0077,20.9929,20.9929,14800.0
2005-08-22 11:35:00,28.43,28.48,28.43,28.47,55800.0,20.9929,21.0298,20.9929,21.0225,55800.0
2005-08-22 11:40:00,28.47,28.5,28.47,28.5,82200.0,21.0225,21.0446,21.0225,21.0446,82200.0
2005-08-22 11:45:00,28.5,28.52,28.5,28.5,102000.0,21.0446,21.0594,21.0446,21.0446,102000.0
2005-08-22 11:50:00,28.5,28.5,28.45,28.45,89400.0,21.0446,21.0446,21.0077,21.0077,89400.0
2005-08-22 11:55:00,28.46,28.47,28.41,28.43,43200.0,21.0151,21.0225,20.9782,20.9929,43200.0
2005-08-22 12:00:00,28.43,28.43,28.32,28.32,56000.0,20.9929,20.9929,20.9117,20.9117,56000.0
2005-08-22 12:05:00,28.32,28.4,28.26,28.37,82200.0,20.9117,20.9708,20.8674,20.9486,82200.0
2005-08-22 12:10:00,28.37,28.39,28.36,28.38,61000.0,20.9486,20.9634,20.9412,20.956,61000.0
2005-08-22 12:15:00,28.38,28.45,28.38,28.42,61600.0,20.956,21.0077,20.956,20.9855,61600.0
2005-08-22 12:20:00,28.43,28.45,28.4,28.43,40200.0,20.9929,21.0077,20.9708,20.9929,40200.0
2005-08-22 12:25:00,28.43,28.46,28.42,28.45,105800.0,20.9929,21.0151,20.9855,21.0077,105800.0
2005-08-22 12:30:00,28.46,28.46,28.38,28.38,50800.0,21.0151,21.0151,20.956,20.956,50800.0
2005-08-22 12:35:00,28.38,28.39,28.29,28.36,66600.0,20.956,20.9634,20.8895,20.9412,66600.0
2005-08-22 12:40:00,28.36,28.36,28.31,28.31,13400.0,20.9412,20.9412,20.9043,20.9043,13400.0
2005-08-22 12:45:00,28.31,28.34,28.3,28.34,52000.0,20.9043,20.9265,20.8969,20.9265,52000.0
2005-08-22 12:50:00,28.34,28.34,28.31,28.31,28800.0,20.9265,20.9265,20.9043,20.9043,28800.0
2005-08-22 12:55:00,28.31,28.33,28.3,28.33,55400.0,20.9043,20.9191,20.8969,20.9191,55400.0
2005-08-22 13:00:00,28.33,28.33,28.29,28.29,37400.0,20.9191,20.9191,20.8895,20.8895,37400.0
2005-08-22 13:05:00,28.29,28.32,28.28,28.3,110000.0,20.8895,20.9117,20.8822,20.8969,110000.0
2005-08-22 13:10:00,28.3,28.31,28.23,28.23,141200.0,20.8969,20.9043,20.8452,20.8452,141200.0
2005-08-22 13:15:00,28.23,28.28,28.16,28.2,134600.0,20.8452,20.8822,20.7936,20.8231,134600.0
2005-08-22 13:20:00,28.2,28.24,28.2,28.24,162600.0,20.8231,20.8526,20.8231,20.8526,162600.0
2005-08-22 13:25:00,28.24,28.25,28.2,28.25,188800.0,20.8526,20.86,20.8231,20.86,188800.0
2005-08-22 13:30:00,28.25,28.25,28.18,28.24,112200.0,20.86,20.86,20.8083,20.8526,112200.0
2005-08-22 13:35:00,28.24,28.28,28.24,28.28,85800.0,20.8526,20.8822,20.8526,20.8822,85800.0
2005-08-22 13:40:00,28.28,28.28,28.27,28.27,73600.0,20.8822,20.8822,20.8748,20.8748,73600.0
2005-08-22 13:45:00,28.27,28.3,28.27,28.29,123600.0,20.8748,20.8969,20.8748,20.8895,123600.0
2005-08-22 13:50:00,28.29,28.29,28.2,28.21,98800.0,20.8895,20.8895,20.8231,20.8305,98800.0
2005-08-22 13:55:00,28.21,28.22,28.1,28.11,105800.0,20.8305,20.8379,20.7493,20.7566,105800.0
2005-08-22 14:00:00,28.11,28.15,28.1,28.15,181600.0,20.7566,20.7862,20.7493,20.7862,181600.0
2005-08-22 14:05:00,28.15,28.18,28.14,28.17,69200.0,20.7862,20.8083,20.7788,20.8009,69200.0
2005-08-22 14:10:00,28.17,28.19,28.17,28.18,108600.0,20.8009,20.8157,20.8009,20.8083,108600.0
2005-08-22 14:15:00,28.18,28.2,28.16,28.17,131600.0,20.8083,20.8231,20.7936,20.8009,131600.0
2005-08-22 14:20:00,28.16,28.16,28.06,28.07,161600.0,20.7936,20.7936,20.7197,20.7271,161600.0
2005-08-22 14:25:00,28.07,28.11,28.05,28.08,150800.0,20.7271,20.7566,20.7123,20.7345,150800.0
2005-08-22 14:30:00,28.08,28.09,28.05,28.06,185000.0,20.7345,20.7419,20.7123,20.7197,185000.0
2005-08-22 14:35:00,28.06,28.13,28.06,28.09,172000.0,20.7197,20.7714,20.7197,20.7419,172000.0
2005-08-22 14:40:00,28.1,28.15,28.1,28.11,116400.0,20.7493,20.7862,20.7493,20.7566,116400.0
2005-08-22 14:45:00,28.11,28.17,28.11,28.17,120600.0,20.7566,20.8009,20.7566,20.8009,120600.0
2005-08-22 14:50:00,28.16,28.2,28.15,28.15,86400.0,20.7936,20.8231,20.7862,20.7862,86400.0
2005-08-22 14:55:00,28.16,28.18,28.13,28.18,120800.0,20.7936,20.8083,20.7714,20.8083,120800.0
2005-08-22 15:00:00,28.18,28.18,28.15,28.18,160200.0,20.8083,20.8083,20.7862,20.8083,160200.0
2005-08-22 15:05:00,28.18,28.2,28.16,28.19,49800.0,20.8083,20.8231,20.7936,20.8157,49800.0
2005-08-22 15:10:00,28.19,28.24,28.18,28.2,103800.0,20.8157,20.8526,20.8083,20.8231,103800.0
2005-08-22 15:15:00,28.2,28.2,28.14,28.14,72000.0,20.8231,20.8231,20.7788,20.7788,72000.0
2005-08-22 15:20:00,28.14,28.17,28.12,28.15,138000.0,20.7788,20.8009,20.764,20.7862,138000.0
2005-08-22 15:25:00,28.15,28.18,28.13,28.18,105400.0,20.7862,20.8083,20.7714,20.8083,105400.0
2005-08-22 15:30:00,28.18,28.25,28.18,28.23,145800.0,20.8083,20.86,20.8083,20.8452,145800.0
2005-08-22 15:35:00,28.22,28.34,28.22,28.33,218400.0,20.8379,20.9265,20.8379,20.9191,218400.0
2005-08-22 15:40:00,28.34,28.39,28.27,28.38,386800.0,20.9265,20.9634,20.8748,20.956,386800.0
2005-08-22 15:45:00,28.38,28.47,28.38,28.46,576000.0,20.956,21.0225,20.956,21.0151,576000.0
2005-08-22 15:50:00,28.45,28.5,28.45,28.49,431200.0,21.0077,21.0446,21.0077,21.0372,431200.0
2005-08-22 15:55:00,28.5,28.5,28.45,28.46,296800.0,21.0446,21.0446,21.0077,21.0151,296800.0
2005-08-23 09:30:00,28.63,28.65,28.6,28.64,221400.0,21.1406,21.1554,21.1185,21.148,221400.0
2005-08-23 09:35:00,28.64,28.65,28.5,28.63,135000.0,21.148,21.1554,21.0446,21.1406,135000.0
2005-08-23 09:40:00,28.63,28.65,28.51,28.51,132200.0,21.1406,21.1554,21.052,21.052,132200.0
2005-08-23 09:45:00,28.51,28.61,28.49,28.59,199400.0,21.052,21.1258,21.0372,21.1111,199400.0
2005-08-23 09:50:00,28.6,28.61,28.56,28.61,187200.0,21.1185,21.1258,21.0889,21.1258,187200.0
2005-08-23 09:55:00,28.6,28.61,28.53,28.54,205600.0,21.1185,21.1258,21.0668,21.0742,205600.0
2005-08-23 10:00:00,28.54,28.57,28.49,28.53,117600.0,21.0742,21.0963,21.0372,21.0668,117600.0
2005-08-23 10:05:00,28.53,28.54,28.45,28.49,119200.0,21.0668,21.0742,21.0077,21.0372,119200.0
2005-08-23 10:10:00,28.49,28.54,28.47,28.51,122400.0,21.0372,21.0742,21.0225,21.052,122400.0
2005-08-23 10:15:00,28.51,28.51,28.47,28.49,144200.0,21.052,21.052,21.0225,21.0372,144200.0
2005-08-23 10:20:00,28.49,28.5,28.46,28.49,75000.0,21.0372,21.0446,21.0151,21.0372,75000.0
2005-08-23 10:25:00,28.49,28.59,28.49,28.56,109600.0,21.0372,21.1111,21.0372,21.0889,109600.0
2005-08-23 10:30:00,28.56,28.56,28.46,28.46,58000.0,21.0889,21.0889,21.0151,21.0151,58000.0
2005-08-23 10:35:00,28.45,28.46,28.34,28.35,120000.0,21.0077,21.0151,20.9265,20.9339,120000.0
2005-08-23 10:40:00,28.35,28.4,28.27,28.31,123800.0,20.9339,20.9708,20.8748,20.9043,123800.0
2005-08-23 10:45:00,28.32,28.32,28.21,28.25,204600.0,20.9117,20.9117,20.8305,20.86,204600.0
2005-08-23 10:50:00,28.25,28.32,28.24,28.25,161400.0,20.86,20.9117,20.8526,20.86,161400.0
2005-08-23 10:55:00,28.24,28.33,28.22,28.33,127600.0,20.8526,20.9191,20.8379,20.9191,127600.0
2005-08-23 11:00:00,28.32,28.33,28.24,28.27,137000.0,20.9117,20.9191,20.8526,20.8748,137000.0
2005-08-23 11:05:00,28.27,28.27,28.19,28.23,198400.0,20.8748,20.8748,20.8157,20.8452,198400.0
2005-08-23 11:10:00,28.24,28.33,28.24,28.33,118800.0,20.8526,20.9191,20.8526,20.9191,118800.0
2005-08-23 11:15:00,28.34,28.34,28.23,28.25,112600.0,20.9265,20.9265,20.8452,20.86,112600.0
2005-08-23 11:20:00,28.25,28.28,28.2,28.2,132200.0,20.86,20.8822,20.8231,20.8231,132200.0
2005-08-23 11:25:00,28.2,28.22,28.12,28.21,115400.0,20.8231,20.8379,20.764,20.8305,115400.0
2005-08-23 11:30:00,28.21,28.24,28.19,28.23,106400.0,20.8305,20.8526,20.8157,20.8452,106400.0
2005-08-23 11:35:00,28.23,28.25,28.2,28.24,116200.0,20.8452,20.86,20.8231,20.8526,116200.0
2005-08-23 11:40:00,28.28,28.28,28.2,28.24,163600.0,20.8822,20.8822,20.8231,20.8526,163600.0
2005-08-23 11:45:00,28.24,28.25,28.21,28.25,109400.0,20.8526,20.86,20.8305,20.86,109400.0
2005-08-23 11:50:00,28.25,28.25,28.22,28.25,64000.0,20.86,20.86,20.8379,20.86,64000.0
2005-08-23 11:55:00,28.24,28.25,28.22,28.25,52400.0,20.8526,20.86,20.8379,20.86,52400.0
2005-08-23 12:00:00,28.25,28.3,28.24,28.25,164200.0,20.86,20.8969,20.8526,20.86,164200.0
2005-08-23 12:05:00,28.25,28.28,28.25,28.28,62800.0,20.86,20.8822,20.86,20.8822,62800.0
2005-08-23 12:10:00,28.28,28.35,28.28,28.34,66800.0,20.8822,20.9339,20.8822,20.9265,66800.0
2005-08-23 12:15:00,28.34,28.4,28.34,28.38,108000.0,20.9265,20.9708,20.9265,20.956,108000.0
2005-08-23 12:20:00,28.38,28.42,28.38,28.41,130200.0,20.956,20.9855,20.956,20.9782,130200.0
2005-08-23 12:25:00,28.41,28.46,28.41,28.41,96600.0,20.9782,21.0151,20.9782,20.9782,96600.0
2005-08-23 12:30:00,28.41,28.42,28.39,28.4,68800.0,20.9782,20.9855,20.9634,20.9708,68800.0
2005-08-23 12:35:00,28.39,28.41,28.38,28.39,31000.0,20.9634,20.9782,20.956,20.9634,31000.0
2005-08-23 12:40:00,28.39,28.47,28.39,28.46,125000.0,20.9634,21.0225,20.9634,21.0151,125000.0
2005-08-23 12:45:00,28.45,28.46,28.42,28.42,28600.0,21.0077,21.0151,20.9855,20.9855,28600.0
2005-08-23 12:50:00,28.43,28.43,28.39,28.4,83000.0,20.9929,20.9929,20.9634,20.9708,83000.0
2005-08-23 12:55:00,28.4,28.4,28.36,28.39,46000.0,20.9708,20.9708,20.9412,20.9634,46000.0
2005-08-23 13:00:00,28.38,28.38,28.36,28.37,55400.0,20.956,20.956,20.9412,20.9486,55400.0
2005-08-23 13:05:00,28.37,28.4,28.37,28.4,69000.0,20.9486,20.9708,20.9486,20.9708,69000.0
2005-08-23 13:10:00,28.4,28.43,28.4,28.42,122600.0,20.9708,20.9929,20.9708,20.9855,122600.0
2005-08-23 13:15:00,28.42,28.46,28.4,28.43,60800.0,20.9855,21.0151,20.9708,20.9929,60800.0
2005-08-23 13:20:00,28.43,28.43,28.41,28.41,13200.0,20.9929,20.9929,20.9782,20.9782,13200.0
2005-08-23 13:25:00,28.41,28.45,28.41,28.45,28000.0,20.9782,21.0077,20.9782,21.0077,28000.0
2005-08-23 13:30:00,28.45,28.5,28.45,28.5,58200.0,21.0077,21.0446,21.0077,21.0446,58200.0
2005-08-23 13:35:00,28.5,28.5,28.45,28.45,40600.0,21.0446,21.0446,21.0077,21.0077,40600.0
2005-08-23 13:40:00,28.44,28.49,28.43,28.49,78200.0,21.0003,21.0372,20.9929,21.0372,78200.0
2005-08-23 13:45:00,28.48,28.52,28.48,28.51,170400.0,21.0298,21.0594,21.0298,21.052,170400.0
2005-08-23 13:50:00,28.52,28.52,28.5,28.5,49600.0,21.0594,21.0594,21.0446,21.0446,49600.0
2005-08-23 13:55:00,28.5,28.51,28.49,28.5,41400.0,21.0446,21.052,21.0372,21.0446,41400.0
2005-08-23 14:00:00,28.5,28.5,28.49,28.5,18400.0,21.0446,21.0446,21.0372,21.0446,18400.0
2005-08-23 14:05:00,28.5,28.5,28.47,28.48,48400.0,21.0446,21.0446,21.0225,21.0298,48400.0
2005-08-23 14:10:00,28.48,28.49,28.43,28.49,59800.0,21.0298,21.0372,20.9929,21.0372,59800.0
2005-08-23 14:15:00,28.49,28.5,28.4,28.4,45400.0,21.0372,21.0446,20.9708,20.9708,45400.0
2005-08-23 14:20:00,28.4,28.48,28.39,28.44,81200.0,20.9708,21.0298,20.9634,21.0003,81200.0
2005-08-23 14:25:00,28.43,28.46,28.42,28.46,70800.0,20.9929,21.0151,20.9855,21.0151,70800.0
2005-08-23 14:30:00,28.45,28.45,28.4,28.45,46800.0,21.0077,21.0077,20.9708,21.0077,46800.0
2005-08-23 14:35:00,28.46,28.52,28.46,28.5,148600.0,21.0151,21.0594,21.0151,21.0446,148600.0
2005-08-23 14:40:00,28.5,28.52,28.48,28.5,126400.0,21.0446,21.0594,21.0298,21.0446,126400.0
2005-08-23 14:45:00,28.5,28.54,28.5,28.53,225600.0,21.0446,21.0742,21.0446,21.0668,225600.0
2005-08-23 14:50:00,28.53,28.53,28.5,28.52,155800.0,21.0668,21.0668,21.0446,21.0594,155800.0
2005-08-23 14:55:00,28.52,28.61,28.52,28.57,216800.0,21.0594,21.1258,21.0594,21.0963,216800.0
2005-08-23 15:00:00,28.57,28.61,28.56,28.59,111200.0,21.0963,21.1258,21.0889,21.1111,111200.0
2005-08-23 15:05:00,28.6,28.6,28.58,28.59,253200.0,21.1185,21.1185,21.1037,21.1111,253200.0
2005-08-23 15:10:00,28.59,28.59,28.54,28.57,128200.0,21.1111,21.1111,21.0742,21.0963,128200.0
2005-08-23 15:15:00,28.57,28.57,28.54,28.55,199400.0,21.0963,21.0963,21.0742,21.0815,199400.0
2005-08-23 15:20:00,28.55,28.58,28.54,28.57,263200.0,21.0815,21.1037,21.0742,21.0963,263200.0
2005-08-23 15:25:00,28.57,28.58,28.53,28.53,129600.0,21.0963,21.1037,21.0668,21.0668,129600.0
2005-08-23 15:30:00,28.52,28.55,28.5,28.52,239400.0,21.0594,21.0815,21.0446,21.0594,239400.0
2005-08-23 15:35:00,28.52,28.54,28.5,28.52,169600.0,21.0594,21.0742,21.0446,21.0594,169600.0
2005-08-23 15:40:00,28.52,28.53,28.49,28.49,127800.0,21.0594,21.0668,21.0372,21.0372,127800.0
2005-08-23 15:45:00,28.5,28.5,28.43,28.45,96000.0,21.0446,21.0446,20.9929,21.0077,96000.0
2005-08-23 15:50:00,28.45,28.47,28.44,28.47,83600.0,21.0077,21.0225,21.0003,21.0225,83600.0
2005-08-23 15:55:00,28.47,28.5,28.45,28.5,231000.0,21.0225,21.0446,21.0077,21.0446,231000.0
2005-08-24 09:30:00,28.62,28.75,28.62,28.74,558200.0,21.1332,21.2292,21.1332,21.2218,558200.0
2005-08-24 09:35:00,28.74,28.79,28.68,28.73,488600.0,21.2218,21.2588,21.1775,21.2144,488600.0
2005-08-24 09:40:00,28.74,28.79,28.73,28.79,372800.0,21.2218,21.2588,21.2144,21.2588,372800.0
2005-08-24 09:45:00,28.81,28.91,28.78,28.91,454600.0,21.2735,21.3474,21.2514,21.3474,454600.0
2005-08-24 09:50:00,28.91,28.92,28.84,28.89,265400.0,21.3474,21.3547,21.2957,21.3326,265400.0
2005-08-24 09:55:00,28.89,28.95,28.83,28.86,177600.0,21.3326,21.3769,21.2883,21.3104,177600.0
2005-08-24 10:00:00,28.85,28.87,28.81,28.83,312200.0,21.3031,21.3178,21.2735,21.2883,312200.0
2005-08-24 10:05:00,28.83,28.91,28.83,28.85,151000.0,21.2883,21.3474,21.2883,21.3031,151000.0
2005-08-24 10:10:00,28.85,28.93,28.85,28.86,110400.0,21.3031,21.3621,21.3031,21.3104,110400.0
2005-08-24 10:15:00,28.86,28.88,28.68,28.71,128000.0,21.3104,21.3252,21.1775,21.1997,128000.0
2005-08-24 10:20:00,28.66,28.74,28.63,28.73,855400.0,21.1628,21.2218,21.1406,21.2144,855400.0
2005-08-24 10:25:00,28.73,28.88,28.73,28.75,186400.0,21.2144,21.3252,21.2144,21.2292,186400.0
2005-08-24 10:30:00,28.78,28.85,28.7,28.81,213000.0,21.2514,21.3031,21.1923,21.2735,213000.0
2005-08-24 10:35:00,28.81,28.83,28.75,28.78,420000.0,21.2735,21.2883,21.2292,21.2514,420000.0
2005-08-24 10:40:00,28.79,28.82,28.73,28.74,124800.0,21.2588,21.2809,21.2144,21.2218,124800.0
2005-08-24 10:45:00,28.76,28.77,28.5,28.63,364000.0,21.2366,21.244,21.0446,21.1406,364000.0
2005-08-24 10:50:00,28.63,28.77,28.57,28.71,274200.0,21.1406,21.244,21.0963,21.1997,274200.0
2005-08-24 10:55:00,28.7,28.81,28.7,28.78,131800.0,21.1923,21.2735,21.1923,21.2514,131800.0
2005-08-24 11:00:00,28.78,28.82,28.76,28.81,186800.0,21.2514,21.2809,21.2366,21.2735,186800.0
2005-08-24 11:05:00,28.8,28.93,28.79,28.93,280200.0,21.2661,21.3621,21.2588,21.3621,280200.0
2005-08-24 11:10:00,28.93,29.0,28.9,28.98,173000.0,21.3621,21.4138,21.34,21.399,173000.0
2005-08-24 11:15:00,29.0,29.08,28.98,29.03,450600.0,21.4138,21.4729,21.399,21.436,450600.0
2005-08-24 11:20:00,29.02,29.08,29.02,29.05,350800.0,21.4286,21.4729,21.4286,21.4507,350800.0
2005-08-24 11:25:00,29.05,29.07,29.03,29.07,110800.0,21.4507,21.4655,21.436,21.4655,110800.0
2005-08-24 11:30:00,29.07,29.09,29.04,29.07,121400.0,21.4655,21.4803,21.4434,21.4655,121400.0
2005-08-24 11:35:00,29.08,29.18,29.07,29.17,188600.0,21.4729,21.5467,21.4655,21.5393,188600.0
2005-08-24 11:40:00,29.17,29.23,29.17,29.23,330600.0,21.5393,21.5837,21.5393,21.5837,330600.0
2005-08-24 11:45:00,29.23,29.32,29.23,29.28,503800.0,21.5837,21.6501,21.5837,21.6206,503800.0
2005-08-24 11:50:00,29.28,29.31,29.24,29.24,232400.0,21.6206,21.6427,21.591,21.591,232400.0
2005-08-24 11:55:00,29.25,29.36,29.22,29.34,143000.0,21.5984,21.6796,21.5763,21.6649,143000.0
2005-08-24 12:00:00,29.34,29.35,29.31,29.31,167000.0,21.6649,21.6723,21.6427,21.6427,167000.0
2005-08-24 12:05:00,29.31,29.32,29.28,29.31,290200.0,21.6427,21.6501,21.6206,21.6427,290200.0
2005-08-24 12:10:00,29.31,29.33,29.28,29.32,66200.0,21.6427,21.6575,21.6206,21.6501,66200.0
2005-08-24 12:15:00,29.32,29.32,29.18,29.3,141800.0,21.6501,21.6501,21.5467,21.6353,141800.0
2005-08-24 12:20:00,29.29,29.3,29.27,29.29,67200.0,21.628,21.6353,21.6132,21.628,67200.0
2005-08-24 12:25:00,29.3,29.35,29.28,29.31,363200.0,21.6353,21.6723,21.6206,21.6427,363200.0
2005-08-24 12:30:00,29.3,29.35,29.28,29.3,135800.0,21.6353,21.6723,21.6206,21.6353,135800.0
2005-08-24 12:35:00,29.29,29.32,29.25,29.29,105200.0,21.628,21.6501,21.5984,21.628,105200.0
2005-08-24 12:40:00,29.29,29.3,29.26,29.27,58200.0,21.628,21.6353,21.6058,21.6132,58200.0
2005-08-24 12:45:00,29.26,29.32,29.25,29.29,45800.0,21.6058,21.6501,21.5984,21.628,45800.0
2005-08-24 12:50:00,29.29,29.33,29.29,29.32,52800.0,21.628,21.6575,21.628,21.6501,52800.0
2005-08-24 12:55:00,29.31,29.32,29.29,29.31,73200.0,21.6427,21.6501,21.628,21.6427,73200.0
2005-08-24 13:00:00,29.31,29.33,29.3,29.32,51200.0,21.6427,21.6575,21.6353,21.6501,51200.0
2005-08-24 13:05:00,29.32,29.33,29.28,29.31,71400.0,21.6501,21.6575,21.6206,21.6427,71400.0
2005-08-24 13:10:00,29.31,29.33,29.29,29.29,97200.0,21.6427,21.6575,21.628,21.628,97200.0
2005-08-24 13:15:00,29.3,29.3,29.24,29.25,136200.0,21.6353,21.6353,21.591,21.5984,136200.0
2005-08-24 13:20:00,29.25,29.26,29.22,29.25,110800.0,21.5984,21.6058,21.5763,21.5984,110800.0
2005-08-24 13:25:00,29.25,29.25,29.21,29.22,84000.0,21.5984,21.5984,21.5689,21.5763,84000.0
2005-08-24 13:30:00,29.22,29.25,29.22,29.25,69200.0,21.5763,21.5984,21.5763,21.5984,69200.0
2005-08-24 13:35:00,29.25,29.29,29.25,29.27,161000.0,21.5984,21.628,21.5984,21.6132,161000.0
2005-08-24 13:40:00,29.27,29.31,29.25,29.31,69200.0,21.6132,21.6427,21.5984,21.6427,69200.0
2005-08-24 13:45:00,29.31,29.32,29.28,29.3,82800.0,21.6427,21.6501,21.6206,21.6353,82800.0
2005-08-24 13:50:00,29.3,29.33,29.28,29.33,232000.0,21.6353,21.6575,21.6206,21.6575,232000.0
2005-08-24 13:55:00,29.33,29.35,29.32,29.35,163400.0,21.6575,21.6723,21.6501,21.6723,163400.0
2005-08-24 14:00:00,29.34,29.34,29.3,29.32,114800.0,21.6649,21.6649,21.6353,21.6501,114800.0
2005-08-24 14:05:00,29.32,29.34,29.3,29.32,80000.0,21.6501,21.6649,21.6353,21.6501,80000.0
2005-08-24 14:10:00,29.32,29.35,29.32,29.35,101600.0,21.6501,21.6723,21.6501,21.6723,101600.0
2005-08-24 14:15:00,29.35,29.35,29.31,29.33,93400.0,21.6723,21.6723,21.6427,21.6575,93400.0
2005-08-24 14:20:00,29.34,29.37,29.32,29.36,217800.0,21.6649,21.687,21.6501,21.6796,217800.0
2005-08-24 14:25:00,29.36,29.38,29.35,29.38,136600.0,21.6796,21.6944,21.6723,21.6944,136600.0
2005-08-24 14:30:00,29.38,29.39,29.34,29.37,170400.0,21.6944,21.7018,21.6649,21.687,170400.0
2005-08-24 14:35:00,29.38,29.43,29.38,29.42,178600.0,21.6944,21.7313,21.6944,21.7239,178600.0
2005-08-24 14:40:00,29.42,29.43,29.39,29.4,148400.0,21.7239,21.7313,21.7018,21.7092,148400.0
2005-08-24 14:45:00,29.4,29.42,29.35,29.38,119200.0,21.7092,21.7239,21.6723,21.6944,119200.0
2005-08-24 14:50:00,29.38,29.38,29.33,29.35,75000.0,21.6944,21.6944,21.6575,21.6723,75000.0
2005-08-24 14:55:00,29.35,29.37,29.34,29.35,173400.0,21.6723,21.687,21.6649,21.6723,173400.0
2005-08-24 15:00:00,29.35,29.35,29.26,29.34,350400.0,21.6723,21.6723,21.6058,21.6649,350400.0
2005-08-24 15:05:00,29.33,29.38,29.25,29.25,136200.0,21.6575,21.6944,21.5984,21.5984,136200.0
2005-08-24 15:10:00,29.25,29.3,29.24,29.24,279800.0,21.5984,21.6353,21.591,21.591,279800.0
2005-08-24 15:15:00,29.24,29.28,29.23,29.28,210200.0,21.591,21.6206,21.5837,21.6206,210200.0
2005-08-24 15:20:00,29.28,29.31,29.26,29.28,439200.0,21.6206,21.6427,21.6058,21.6206,439200.0
2005-08-24 15:25:00,29.28,29.32,29.26,29.3,164800.0,21.6206,21.6501,21.6058,21.6353,164800.0
2005-08-24 15:30:00,29.3,29.3,29.23,29.23,251800.0,21.6353,21.6353,21.5837,21.5837,251800.0
2005-08-24 15:35:00,29.23,29.29,29.2,29.26,202200.0,21.5837,21.628,21.5615,21.6058,202200.0
2005-08-24 15:40:00,29.25,29.27,29.24,29.26,426200.0,21.5984,21.6132,21.591,21.6058,426200.0
2005-08-24 15:45:00,29.26,29.28,29.25,29.25,357400.0,21.6058,21.6206,21.5984,21.5984,357400.0
2005-08-24 15:50:00,29.25,29.25,29.23,29.24,246000.0,21.5984,21.5984,21.5837,21.591,246000.0
2005-08-24 15:55:00,29.23,29.3,29.23,29.29,586800.0,21.5837,21.6353,21.5837,21.628,586800.0
2005-08-25 09:30:00,29.29,29.29,29.1,29.13,207600.0,21.628,21.628,21.4877,21.5098,207600.0
2005-08-25 09:35:00,29.12,29.15,29.03,29.03,116800.0,21.5024,21.5246,21.436,21.436,116800.0
2005-08-25 09:40:00,29.03,29.12,29.02,29.09,173000.0,21.436,21.5024,21.4286,21.4803,173000.0
2005-08-25 09:45:00,29.07,29.21,29.05,29.15,129800.0,21.4655,21.5689,21.4507,21.5246,129800.0
2005-08-25 09:50:00,29.15,29.2,29.06,29.09,139800.0,21.5246,21.5615,21.4581,21.4803,139800.0
2005-08-25 09:55:00,29.09,29.11,29.0,29.06,128200.0,21.4803,21.495,21.4138,21.4581,128200.0
2005-08-25 10:00:00,29.06,29.07,28.96,28.96,182800.0,21.4581,21.4655,21.3843,21.3843,182800.0
2005-08-25 10:05:00,28.97,29.0,28.92,28.93,164800.0,21.3917,21.4138,21.3547,21.3621,164800.0
2005-08-25 10:10:00,28.92,28.99,28.9,28.95,153800.0,21.3547,21.4064,21.34,21.3769,153800.0
2005-08-25 10:15:00,28.95,28.95,28.91,28.93,165400.0,21.3769,21.3769,21.3474,21.3621,165400.0
2005-08-25 10:20:00,28.93,28.98,28.91,28.97,139800.0,21.3621,21.399,21.3474,21.3917,139800.0
2005-08-25 10:25:00,28.97,29.0,28.95,29.0,133200.0,21.3917,21.4138,21.3769,21.4138,133200.0
2005-08-25 10:30:00,29.0,29.03,28.95,29.02,231000.0,21.4138,21.436,21.3769,21.4286,231000.0
2005-08-25 10:35:00,29.02,29.06,28.94,28.94,115400.0,21.4286,21.4581,21.3695,21.3695,115400.0
2005-08-25 10:40:00,28.94,28.98,28.88,28.9,103800.0,21.3695,21.399,21.3252,21.34,103800.0
2005-08-25 10:45:00,28.9,28.95,28.89,28.93,81600.0,21.34,21.3769,21.3326,21.3621,81600.0
2005-08-25 10:50:00,28.93,28.99,28.89,28.9,76200.0,21.3621,21.4064,21.3326,21.34,76200.0
2005-08-25 10:55:00,28.9,28.95,28.89,28.89,82800.0,21.34,21.3769,21.3326,21.3326,82800.0
2005-08-25 11:00:00,28.9,28.9,28.88,28.88,39400.0,21.34,21.34,21.3252,21.3252,39400.0
2005-08-25 11:05:00,28.87,28.87,28.75,28.79,121200.0,21.3178,21.3178,21.2292,21.2588,121200.0
2005-08-25 11:10:00,28.79,28.81,28.77,28.8,145600.0,21.2588,21.2735,21.244,21.2661,145600.0
2005-08-25 11:15:00,28.8,28.86,28.8,28.82,88800.0,21.2661,21.3104,21.2661,21.2809,88800.0
2005-08-25 11:20:00,28.82,28.88,28.81,28.85,71200.0,21.2809,21.3252,21.2735,21.3031,71200.0
2005-08-25 11:25:00,28.86,28.88,28.82,28.83,27200.0,21.3104,21.3252,21.2809,21.2883,27200.0
2005-08-25 11:30:00,28.83,28.87,28.83,28.87,43800.0,21.2883,21.3178,21.2883,21.3178,43800.0
2005-08-25 11:35:00,28.87,28.89,28.82,28.82,64400.0,21.3178,21.3326,21.2809,21.2809,64400.0
2005-08-25 11:40:00,28.83,28.83,28.81,28.81,77600.0,21.2883,21.2883,21.2735,21.2735,77600.0
2005-08-25 11:45:00,28.81,28.81,28.75,28.76,93800.0,21.2735,21.2735,21.2292,21.2366,93800.0
2005-08-25 11:50:00,28.79,28.83,28.75,28.83,86000.0,21.2588,21.2883,21.2292,21.2883,86000.0
2005-08-25 11:55:00,28.83,28.85,28.82,28.83,68400.0,21.2883,21.3031,21.2809,21.2883,68400.0
2005-08-25 12:00:00,28.83,28.83,28.81,28.83,48000.0,21.2883,21.2883,21.2735,21.2883,48000.0
2005-08-25 12:05:00,28.83,28.9,28.83,28.86,182600.0,21.2883,21.34,21.2883,21.3104,182600.0
2005-08-25 12:10:00,28.86,28.86,28.82,28.83,63400.0,21.3104,21.3104,21.2809,21.2883,63400.0
2005-08-25 12:15:00,28.83,28.83,28.78,28.79,66200.0,21.2883,21.2883,21.2514,21.2588,66200.0
2005-08-25 12:20:00,28.79,28.81,28.78,28.81,47800.0,21.2588,21.2735,21.2514,21.2735,47800.0
2005-08-25 12:25:00,28.81,28.84,28.8,28.83,113400.0,21.2735,21.2957,21.2661,21.2883,113400.0
2005-08-25 12:30:00,28.83,28.83,28.81,28.82,188400.0,21.2883,21.2883,21.2735,21.2809,188400.0
2005-08-25 12:35:00,28.83,28.89,28.83,28.88,122400.0,21.2883,21.3326,21.2883,21.3252,122400.0
2005-08-25 12:40:00,28.88,28.93,28.87,28.93,91800.0,21.3252,21.3621,21.3178,21.3621,91800.0
2005-08-25 12:45:00,28.93,28.93,28.88,28.89,43400.0,21.3621,21.3621,21.3252,21.3326,43400.0
2005-08-25 12:50:00,28.88,28.88,28.84,28.86,50600.0,21.3252,21.3252,21.2957,21.3104,50600.0
2005-08-25 12:55:00,28.88,28.9,28.88,28.88,20400.0,21.3252,21.34,21.3252,21.3252,20400.0
2005-08-25 13:00:00,28.88,28.89,28.88,28.89,34400.0,21.3252,21.3326,21.3252,21.3326,34400.0
2005-08-25 13:05:00,28.89,28.9,28.87,28.88,72800.0,21.3326,21.34,21.3178,21.3252,72800.0
2005-08-25 13:10:00,28.88,28.89,28.86,28.87,16400.0,21.3252,21.3326,21.3104,21.3178,16400.0
2005-08-25 13:15:00,28.87,28.94,28.86,28.94,135600.0,21.3178,21.3695,21.3104,21.3695,135600.0
2005-08-25 13:20:00,28.93,29.0,28.93,28.99,192200.0,21.3621,21.4138,21.3621,21.4064,192200.0
2005-08-25 13:25:00,29.0,29.01,28.97,29.0,90800.0,21.4138,21.4212,21.3917,21.4138,90800.0
2005-08-25 13:30:00,29.01,29.03,29.0,29.0,93000.0,21.4212,21.436,21.4138,21.4138,93000.0
2005-08-25 13:35:00,29.0,29.05,29.0,29.03,53400.0,21.4138,21.4507,21.4138,21.436,53400.0
2005-08-25 13:40:00,29.03,29.04,29.0,29.03,46000.0,21.436,21.4434,21.4138,21.436,46000.0
2005-08-25 13:45:00,29.03,29.05,29.01,29.01,73000.0,21.436,21.4507,21.4212,21.4212,73000.0
2005-08-25 13:50:00,29.01,29.02,29.0,29.0,25600.0,21.4212,21.4286,21.4138,21.4138,25600.0
2005-08-25 13:55:00,29.0,29.01,28.99,29.0,21000.0,21.4138,21.4212,21.4064,21.4138,21000.0
2005-08-25 14:00:00,28.99,28.99,28.97,28.98,26800.0,21.4064,21.4064,21.3917,21.399,26800.0
2005-08-25 14:05:00,28.98,29.0,28.97,28.99,79400.0,21.399,21.4138,21.3917,21.4064,79400.0
2005-08-25 14:10:00,29.0,29.01,28.98,28.99,54200.0,21.4138,21.4212,21.399,21.4064,54200.0
2005-08-25 14:15:00,28.99,28.99,28.95,28.98,79600.0,21.4064,21.4064,21.3769,21.399,79600.0
2005-08-25 14:20:00,28.98,28.98,28.91,28.96,73200.0,21.399,21.399,21.3474,21.3843,73200.0
2005-08-25 14:25:00,28.95,28.96,28.92,28.94,37400.0,21.3769,21.3843,21.3547,21.3695,37400.0
2005-08-25 14:30:00,28.94,28.98,28.94,28.97,42800.0,21.3695,21.399,21.3695,21.3917,42800.0
2005-08-25 14:35:00,28.97,28.97,28.85,28.85,74200.0,21.3917,21.3917,21.3031,21.3031,74200.0
2005-08-25 14:40:00,28.85,28.9,28.85,28.89,109000.0,21.3031,21.34,21.3031,21.3326,109000.0
2005-08-25 14:45:00,28.89,28.9,28.87,28.89,36400.0,21.3326,21.34,21.3178,21.3326,36400.0
2005-08-25 14:50:00,28.89,28.91,28.88,28.91,44400.0,21.3326,21.3474,21.3252,21.3474,44400.0
2005-08-25 14:55:00,28.91,28.93,28.89,28.92,78400.0,21.3474,21.3621,21.3326,21.3547,78400.0
2005-08-25 15:00:00,28.93,28.97,28.93,28.95,58400.0,21.3621,21.3917,21.3621,21.3769,58400.0
2005-08-25 15:05:00,28.96,28.96,28.9,28.91,42200.0,21.3843,21.3843,21.34,21.3474,42200.0
2005-08-25 15:10:00,28.91,28.93,28.86,28.87,55000.0,21.3474,21.3621,21.3104,21.3178,55000.0
2005-08-25 15:15:00,28.88,28.9,28.87,28.9,35800.0,21.3252,21.34,21.3178,21.34,35800.0
2005-08-25 15:20:00,28.89,28.95,28.89,28.95,61000.0,21.3326,21.3769,21.3326,21.3769,61000.0
2005-08-25 15:25:00,28.95,28.95,28.85,28.85,62000.0,21.3769,21.3769,21.3031,21.3031,62000.0
2005-08-25 15:30:00,28.86,28.86,28.83,28.84,154000.0,21.3104,21.3104,21.2883,21.2957,154000.0
2005-08-25 15:35:00,28.84,28.85,28.82,28.85,97400.0,21.2957,21.3031,21.2809,21.3031,97400.0
2005-08-25 15:40:00,28.85,28.85,28.8,28.8,229200.0,21.3031,21.3031,21.2661,21.2661,229200.0
2005-08-25 15:45:00,28.8,28.88,28.8,28.86,172200.0,21.2661,21.3252,21.2661,21.3104,172200.0
2005-08-25 15:50:00,28.86,28.86,28.82,28.82,151400.0,21.3104,21.3104,21.2809,21.2809,151400.0
2005-08-25 15:55:00,28.82,28.82,28.78,28.8,402400.0,21.2809,21.2809,21.2514,21.2661,402400.0
2005-08-26 09:30:00,28.86,28.86,28.75,28.81,146400.0,21.3104,21.3104,21.2292,21.2735,146400.0
2005-08-26 09:35:00,28.8,28.92,28.78,28.92,144600.0,21.2661,21.3547,21.2514,21.3547,144600.0
2005-08-26 09:40:00,28.92,28.98,28.88,28.95,194600.0,21.3547,21.399,21.3252,21.3769,194600.0
2005-08-26 09:45:00,28.96,28.97,28.87,28.87,319400.0,21.3843,21.3917,21.3178,21.3178,319400.0
2005-08-26 09:50:00,28.87,28.89,28.83,28.85,104600.0,21.3178,21.3326,21.2883,21.3031,104600.0
2005-08-26 09:55:00,28.85,28.96,28.83,28.96,280000.0,21.3031,21.3843,21.2883,21.3843,280000.0
2005-08-26 10:00:00,28.96,28.97,28.92,28.95,235600.0,21.3843,21.3917,21.3547,21.3769,235600.0
2005-08-26 10:05:00,28.95,28.98,28.89,28.93,203800.0,21.3769,21.399,21.3326,21.3621,203800.0
2005-08-26 10:10:00,28.94,28.96,28.9,28.93,70800.0,21.3695,21.3843,21.34,21.3621,70800.0
2005-08-26 10:15:00,28.95,28.96,28.91,28.91,57800.0,21.3769,21.3843,21.3474,21.3474,57800.0
2005-08-26 10:20:00,28.89,28.93,28.86,28.88,118400.0,21.3326,21.3621,21.3104,21.3252,118400.0
2005-08-26 10:25:00,28.88,28.93,28.86,28.88,196200.0,21.3252,21.3621,21.3104,21.3252,196200.0
2005-08-26 10:30:00,28.89,28.93,28.88,28.92,130800.0,21.3326,21.3621,21.3252,21.3547,130800.0
2005-08-26 10:35:00,28.92,28.93,28.86,28.88,89800.0,21.3547,21.3621,21.3104,21.3252,89800.0
2005-08-26 10:40:00,28.88,28.9,28.84,28.89,163200.0,21.3252,21.34,21.2957,21.3326,163200.0
2005-08-26 10:45:00,28.88,28.9,28.84,28.88,112600.0,21.3252,21.34,21.2957,21.3252,112600.0
2005-08-26 10:50:00,28.87,28.89,28.84,28.88,177200.0,21.3178,21.3326,21.2957,21.3252,177200.0
2005-08-26 10:55:00,28.88,28.93,28.88,28.91,89400.0,21.3252,21.3621,21.3252,21.3474,89400.0
2005-08-26 11:00:00,28.91,28.91,28.88,28.89,98000.0,21.3474,21.3474,21.3252,21.3326,98000.0
2005-08-26 11:05:00,28.89,28.89,28.78,28.78,64200.0,21.3326,21.3326,21.2514,21.2514,64200.0
2005-08-26 11:10:00,28.77,28.8,28.73,28.75,88800.0,21.244,21.2661,21.2144,21.2292,88800.0
2005-08-26 11:15:00,28.75,28.78,28.72,28.73,146600.0,21.2292,21.2514,21.2071,21.2144,146600.0
2005-08-26 11:20:00,28.74,28.77,28.73,28.74,105200.0,21.2218,21.244,21.2144,21.2218,105200.0
2005-08-26 11:25:00,28.74,28.77,28.73,28.76,91800.0,21.2218,21.244,21.2144,21.2366,91800.0
2005-08-26 11:30:00,28.76,28.83,28.74,28.81,61400.0,21.2366,21.2883,21.2218,21.2735,61400.0
2005-08-26 11:35:00,28.77,28.79,28.75,28.77,109000.0,21.244,21.2588,21.2292,21.244,109000.0
2005-08-26 11:40:00,28.78,28.82,28.78,28.8,102200.0,21.2514,21.2809,21.2514,21.2661,102200.0
2005-08-26 11:45:00,28.81,28.83,28.8,28.83,104200.0,21.2735,21.2883,21.2661,21.2883,104200.0
2005-08-26 11:50:00,28.82,28.91,28.82,28.9,50600.0,21.2809,21.3474,21.2809,21.34,50600.0
2005-08-26 11:55:00,28.89,28.9,28.87,28.89,87400.0,21.3326,21.34,21.3178,21.3326,87400.0
2005-08-26 12:00:00,28.9,28.93,28.89,28.93,48200.0,21.34,21.3621,21.3326,21.3621,48200.0
2005-08-26 12:05:00,28.93,29.03,28.92,29.03,123400.0,21.3621,21.436,21.3547,21.436,123400.0
2005-08-26 12:10:00,29.02,29.08,29.02,29.05,128000.0,21.4286,21.4729,21.4286,21.4507,128000.0
2005-08-26 12:15:00,29.05,29.07,29.03,29.07,56400.0,21.4507,21.4655,21.436,21.4655,56400.0
2005-08-26 12:20:00,29.07,29.1,29.0,29.02,77600.0,21.4655,21.4877,21.4138,21.4286,77600.0
2005-08-26 12:25:00,29.02,29.02,28.96,28.97,39200.0,21.4286,21.4286,21.3843,21.3917,39200.0
2005-08-26 12:30:00,28.99,29.04,28.99,29.0,48200.0,21.4064,21.4434,21.4064,21.4138,48200.0
2005-08-26 12:35:00,29.0,29.0,28.96,28.96,25000.0,21.4138,21.4138,21.3843,21.3843,25000.0
2005-08-26 12:40:00,28.96,29.01,28.96,28.99,35400.0,21.3843,21.4212,21.3843,21.4064,35400.0
2005-08-26 12:45:00,28.98,29.0,28.96,28.96,81800.0,21.399,21.4138,21.3843,21.3843,81800.0
2005-08-26 12:50:00,28.96,28.96,28.86,28.93,45200.0,21.3843,21.3843,21.3104,21.3621,45200.0
2005-08-26 12:55:00,28.93,28.95,28.92,28.92,17400.0,21.3621,21.3769,21.3547,21.3547,17400.0
2005-08-26 13:00:00,28.92,28.93,28.91,28.93,28600.0,21.3547,21.3621,21.3474,21.3621,28600.0
2005-08-26 13:05:00,28.93,28.95,28.93,28.94,18600.0,21.3621,21.3769,21.3621,21.3695,18600.0
2005-08-26 13:10:00,28.93,28.97,28.91,28.92,37400.0,21.3621,21.3917,21.3474,21.3547,37400.0
2005-08-26 13:15:00,28.91,28.91,28.82,28.83,44800.0,21.3474,21.3474,21.2809,21.2883,44800.0
2005-08-26 13:20:00,28.84,28.89,28.82,28.88,58000.0,21.2957,21.3326,21.2809,21.3252,58000.0
2005-08-26 13:25:00,28.88,28.91,28.86,28.89,47400.0,21.3252,21.3474,21.3104,21.3326,47400.0
2005-08-26 13:30:00,28.9,28.93,28.88,28.93,31200.0,21.34,21.3621,21.3252,21.3621,31200.0
2005-08-26 13:35:00,28.93,28.95,28.93,28.93,23000.0,21.3621,21.3769,21.3621,21.3621,23000.0
2005-08-26 13:40:00,28.93,28.94,28.93,28.93,16200.0,21.3621,21.3695,21.3621,21.3621,16200.0
2005-08-26 13:45:00,28.92,28.93,28.9,28.91,27400.0,21.3547,21.3621,21.34,21.3474,27400.0
2005-08-26 13:50:00,28.9,28.95,28.9,28.93,64000.0,21.34,21.3769,21.34,21.3621,64000.0
2005-08-26 13:55:00,28.93,28.95,28.92,28.92,23400.0,21.3621,21.3769,21.3547,21.3547,23400.0
2005-08-26 14:00:00,28.92,28.92,28.85,28.85,50400.0,21.3547,21.3547,21.3031,21.3031,50400.0
2005-08-26 14:05:00,28.86,28.89,28.84,28.88,49400.0,21.3104,21.3326,21.2957,21.3252,49400.0
2005-08-26 14:10:00,28.88,28.91,28.86,28.89,26800.0,21.3252,21.3474,21.3104,21.3326,26800.0
2005-08-26 14:15:00,28.89,28.89,28.84,28.84,28400.0,21.3326,21.3326,21.2957,21.2957,28400.0
2005-08-26 14:20:00,28.86,28.86,28.75,28.75,120400.0,21.3104,21.3104,21.2292,21.2292,120400.0
2005-08-26 14:25:00,28.75,28.85,28.74,28.81,192400.0,21.2292,21.3031,21.2218,21.2735,192400.0
2005-08-26 14:30:00,28.8,28.85,28.77,28.81,106800.0,21.2661,21.3031,21.244,21.2735,106800.0
2005-08-26 14:35:00,28.81,28.82,28.75,28.78,68800.0,21.2735,21.2809,21.2292,21.2514,68800.0
2005-08-26 14:40:00,28.79,28.82,28.76,28.79,59400.0,21.2588,21.2809,21.2366,21.2588,59400.0
2005-08-26 14:45:00,28.79,28.8,28.76,28.8,53800.0,21.2588,21.2661,21.2366,21.2661,53800.0
2005-08-26 14:50:00,28.79,28.81,28.78,28.8,79200.0,21.2588,21.2735,21.2514,21.2661,79200.0
2005-08-26 14:55:00,28.8,28.82,28.78,28.78,79600.0,21.2661,21.2809,21.2514,21.2514,79600.0
2005-08-26 15:00:00,28.78,28.8,28.77,28.78,63200.0,21.2514,21.2661,21.244,21.2514,63200.0
2005-08-26 15:05:00,28.79,28.79,28.74,28.74,75600.0,21.2588,21.2588,21.2218,21.2218,75600.0
2005-08-26 15:10:00,28.73,28.73,28.68,28.73,84400.0,21.2144,21.2144,21.1775,21.2144,84400.0
2005-08-26 15:15:00,28.73,28.74,28.71,28.74,48800.0,21.2144,21.2218,21.1997,21.2218,48800.0
2005-08-26 15:20:00,28.74,28.74,28.69,28.72,301600.0,21.2218,21.2218,21.1849,21.2071,301600.0
2005-08-26 15:25:00,28.74,28.74,28.7,28.74,62000.0,21.2218,21.2218,21.1923,21.2218,62000.0
2005-08-26 15:30:00,28.73,28.77,28.71,28.75,100600.0,21.2144,21.244,21.1997,21.2292,100600.0
2005-08-26 15:35:00,28.75,28.76,28.73,28.75,117600.0,21.2292,21.2366,21.2144,21.2292,117600.0
2005-08-26 15:40:00,28.75,28.75,28.69,28.69,76000.0,21.2292,21.2292,21.1849,21.1849,76000.0
2005-08-26 15:45:00,28.68,28.69,28.65,28.69,141600.0,21.1775,21.1849,21.1554,21.1849,141600.0
2005-08-26 15:50:00,28.71,28.71,28.63,28.65,151400.0,21.1997,21.1997,21.1406,21.1554,151400.0
2005-08-26 15:55:00,28.65,28.67,28.64,28.66,196200.0,21.1554,21.1701,21.148,21.1628,196200.0
2005-08-29 09:30:00,28.7,29.71,28.7,29.67,894600.0,21.1923,21.9381,21.1923,21.9086,894600.0
2005-08-29 09:35:00,29.68,29.86,29.67,29.83,837400.0,21.9159,22.0488,21.9086,22.0267,837400.0
2005-08-29 09:40:00,29.81,29.83,29.7,29.74,362400.0,22.0119,22.0267,21.9307,21.9602,362400.0
2005-08-29 09:45:00,29.72,29.75,29.48,29.5,324000.0,21.9455,21.9676,21.7683,21.783,324000.0
2005-08-29 09:50:00,29.45,29.46,29.15,29.15,426600.0,21.7461,21.7535,21.5246,21.5246,426600.0
2005-08-29 09:55:00,29.15,29.5,29.13,29.22,476600.0,21.5246,21.783,21.5098,21.5763,476600.0
2005-08-29 10:00:00,29.2,29.22,29.0,29.02,202600.0,21.5615,21.5763,21.4138,21.4286,202600.0
2005-08-29 10:05:00,29.02,29.05,28.89,28.9,373400.0,21.4286,21.4507,21.3326,21.34,373400.0
2005-08-29 10:10:00,28.91,29.11,28.91,29.07,320200.0,21.3474,21.495,21.3474,21.4655,320200.0
2005-08-29 10:15:00,29.05,29.06,28.89,28.95,229400.0,21.4507,21.4581,21.3326,21.3769,229400.0
2005-08-29 10:20:00,28.96,28.97,28.78,28.82,147200.0,21.3843,21.3917,21.2514,21.2809,147200.0
2005-08-29 10:25:00,28.84,29.36,28.84,29.08,224400.0,21.2957,21.6796,21.2957,21.4729,224400.0
2005-08-29 10:30:00,29.08,29.08,29.0,29.03,176600.0,21.4729,21.4729,21.4138,21.436,176600.0
2005-08-29 10:35:00,29.05,29.08,29.01,29.05,148200.0,21.4507,21.4729,21.4212,21.4507,148200.0
2005-08-29 10:40:00,29.05,29.08,29.0,29.08,87600.0,21.4507,21.4729,21.4138,21.4729,87600.0
2005-08-29 10:45:00,29.08,29.18,29.03,29.04,407200.0,21.4729,21.5467,21.436,21.4434,407200.0
2005-08-29 10:50:00,29.03,29.03,28.9,28.97,241600.0,21.436,21.436,21.34,21.3917,241600.0
2005-08-29 10:55:00,28.97,29.05,28.96,28.99,79600.0,21.3917,21.4507,21.3843,21.4064,79600.0
2005-08-29 11:00:00,28.99,29.05,28.98,29.05,249600.0,21.4064,21.4507,21.399,21.4507,249600.0
2005-08-29 11:05:00,29.05,29.07,28.98,28.98,95000.0,21.4507,21.4655,21.399,21.399,95000.0
2005-08-29 11:10:00,28.98,29.05,28.96,29.03,60200.0,21.399,21.4507,21.3843,21.436,60200.0
2005-08-29 11:15:00,29.02,29.02,28.98,29.0,58200.0,21.4286,21.4286,21.399,21.4138,58200.0
2005-08-29 11:20:00,29.0,29.03,28.93,28.95,80400.0,21.4138,21.436,21.3621,21.3769,80400.0
2005-08-29 11:25:00,28.95,29.04,28.93,29.04,112600.0,21.3769,21.4434,21.3621,21.4434,112600.0
2005-08-29 11:30:00,29.05,29.1,29.01,29.07,83400.0,21.4507,21.4877,21.4212,21.4655,83400.0
2005-08-29 11:35:00,29.08,29.11,29.06,29.06,115400.0,21.4729,21.495,21.4581,21.4581,115400.0
2005-08-29 11:40:00,29.05,29.06,29.03,29.04,115400.0,21.4507,21.4581,21.436,21.4434,115400.0
2005-08-29 11:45:00,29.05,29.16,29.04,29.15,174600.0,21.4507,21.532,21.4434,21.5246,174600.0
2005-08-29 11:50:00,29.16,29.23,29.14,29.2,124800.0,21.532,21.5837,21.5172,21.5615,124800.0
2005-08-29 11:55:00,29.2,29.21,29.17,29.19,64000.0,21.5615,21.5689,21.5393,21.5541,64000.0
2005-08-29 12:00:00,29.19,29.28,29.19,29.25,192200.0,21.5541,21.6206,21.5541,21.5984,192200.0
2005-08-29 12:05:00,29.25,29.25,29.21,29.21,105000.0,21.5984,21.5984,21.5689,21.5689,105000.0
2005-08-29 12:10:00,29.21,29.25,29.19,29.22,112200.0,21.5689,21.5984,21.5541,21.5763,112200.0
2005-08-29 12:15:00,29.21,29.25,29.2,29.25,114800.0,21.5689,21.5984,21.5615,21.5984,114800.0
2005-08-29 12:20:00,29.25,29.25,29.22,29.24,57400.0,21.5984,21.5984,21.5763,21.591,57400.0
2005-08-29 12:25:00,29.24,29.25,29.2,29.2,141800.0,21.591,21.5984,21.5615,21.5615,141800.0
2005-08-29 12:30:00,29.2,29.27,29.2,29.25,87000.0,21.5615,21.6132,21.5615,21.5984,87000.0
2005-08-29 12:35:00,29.24,29.24,29.18,29.19,58200.0,21.591,21.591,21.5467,21.5541,58200.0
2005-08-29 12:40:00,29.18,29.27,29.18,29.24,87200.0,21.5467,21.6132,21.5467,21.591,87200.0
2005-08-29 12:45:00,29.23,29.23,29.17,29.2,366400.0,21.5837,21.5837,21.5393,21.5615,366400.0
2005-08-29 12:50:00,29.19,29.23,29.18,29.22,60600.0,21.5541,21.5837,21.5467,21.5763,60600.0
2005-08-29 12:55:00,29.19,29.22,29.19,29.2,34600.0,21.5541,21.5763,21.5541,21.5615,34600.0
2005-08-29 13:00:00,29.2,29.24,29.19,29.22,75800.0,21.5615,21.591,21.5541,21.5763,75800.0
2005-08-29 13:05:00,29.21,29.22,29.08,29.18,144000.0,21.5689,21.5763,21.4729,21.5467,144000.0
2005-08-29 13:10:00,29.16,29.16,29.1,29.13,223800.0,21.532,21.532,21.4877,21.5098,223800.0
2005-08-29 13:15:00,29.11,29.18,29.09,29.1,152800.0,21.495,21.5467,21.4803,21.4877,152800.0
2005-08-29 13:20:00,29.1,29.11,28.99,29.0,99200.0,21.4877,21.495,21.4064,21.4138,99200.0
2005-08-29 13:25:00,29.0,29.04,29.0,29.03,196200.0,21.4138,21.4434,21.4138,21.436,196200.0
2005-08-29 13:30:00,29.53,29.53,29.0,29.0,96000.0,21.8052,21.8052,21.4138,21.4138,96000.0
2005-08-29 13:35:00,29.0,29.0,28.96,28.97,63400.0,21.4138,21.4138,21.3843,21.3917,63400.0
2005-08-29 13:40:00,28.98,28.99,28.93,28.93,64000.0,21.399,21.4064,21.3621,21.3621,64000.0
2005-08-29 13:45:00,28.93,28.93,28.81,28.83,109800.0,21.3621,21.3621,21.2735,21.2883,109800.0
2005-08-29 13:50:00,28.81,28.88,28.78,28.86,200800.0,21.2735,21.3252,21.2514,21.3104,200800.0
2005-08-29 13:55:00,28.87,28.89,28.86,28.87,63800.0,21.3178,21.3326,21.3104,21.3178,63800.0
2005-08-29 14:00:00,28.86,28.93,28.86,28.91,154600.0,21.3104,21.3621,21.3104,21.3474,154600.0
2005-08-29 14:05:00,28.91,28.98,28.91,28.98,86400.0,21.3474,21.399,21.3474,21.399,86400.0
2005-08-29 14:10:00,28.96,29.01,28.96,29.01,69000.0,21.3843,21.4212,21.3843,21.4212,69000.0
2005-08-29 14:15:00,29.0,29.0,28.95,29.0,82400.0,21.4138,21.4138,21.3769,21.4138,82400.0
2005-08-29 14:20:00,29.0,29.06,28.97,29.06,64200.0,21.4138,21.4581,21.3917,21.4581,64200.0
2005-08-29 14:25:00,29.05,29.06,28.99,29.02,60400.0,21.4507,21.4581,21.4064,21.4286,60400.0
2005-08-29 14:30:00,29.02,29.08,29.02,29.08,108600.0,21.4286,21.4729,21.4286,21.4729,108600.0
2005-08-29 14:35:00,29.09,29.13,29.0,29.05,101400.0,21.4803,21.5098,21.4138,21.4507,101400.0
2005-08-29 14:40:00,29.04,29.09,29.02,29.02,61600.0,21.4434,21.4803,21.4286,21.4286,61600.0
2005-08-29 14:45:00,29.03,29.08,29.03,29.03,32400.0,21.436,21.4729,21.436,21.436,32400.0
2005-08-29 14:50:00,29.03,29.05,29.03,29.05,34400.0,21.436,21.4507,21.436,21.4507,34400.0
2005-08-29 14:55:00,29.05,29.09,28.97,28.97,88400.0,21.4507,21.4803,21.3917,21.3917,88400.0
2005-08-29 15:00:00,28.96,29.05,28.96,29.03,124800.0,21.3843,21.4507,21.3843,21.436,124800.0
2005-08-29 15:05:00,29.02,29.08,29.0,29.07,93400.0,21.4286,21.4729,21.4138,21.4655,93400.0
2005-08-29 15:10:00,29.07,29.07,29.03,29.03,51800.0,21.4655,21.4655,21.436,21.436,51800.0
2005-08-29 15:15:00,29.04,29.04,29.0,29.02,73400.0,21.4434,21.4434,21.4138,21.4286,73400.0
2005-08-29 15:20:00,29.02,29.03,29.0,29.01,81600.0,21.4286,21.436,21.4138,21.4212,81600.0
2005-08-29 15:25:00,29.01,29.03,28.98,29.0,80200.0,21.4212,21.436,21.399,21.4138,80200.0
2005-08-29 15:30:00,29.0,29.0,28.97,28.97,109600.0,21.4138,21.4138,21.3917,21.3917,109600.0
2005-08-29 15:35:00,28.96,29.0,28.92,28.93,71400.0,21.3843,21.4138,21.3547,21.3621,71400.0
2005-08-29 15:40:00,28.93,28.93,28.85,28.85,129600.0,21.3621,21.3621,21.3031,21.3031,129600.0
2005-08-29 15:45:00,28.86,28.86,28.83,28.85,157800.0,21.3104,21.3104,21.2883,21.3031,157800.0
2005-08-29 15:50:00,28.84,28.89,28.84,28.86,235800.0,21.2957,21.3326,21.2957,21.3104,235800.0
2005-08-29 15:55:00,28.86,28.95,28.85,28.93,243200.0,21.3104,21.3769,21.3031,21.3621,243200.0
2005-08-30 09:30:00,29.09,29.18,29.09,29.18,281600.0,21.4803,21.5467,21.4803,21.5467,281600.0
2005-08-30 09:35:00,29.18,29.34,29.15,29.27,884400.0,21.5467,21.6649,21.5246,21.6132,884400.0
2005-08-30 09:40:00,29.28,29.45,29.25,29.42,309600.0,21.6206,21.7461,21.5984,21.7239,309600.0
2005-08-30 09:45:00,29.42,29.51,29.42,29.47,281000.0,21.7239,21.7904,21.7239,21.7609,281000.0
2005-08-30 09:50:00,29.48,29.49,29.41,29.45,301600.0,21.7683,21.7756,21.7166,21.7461,301600.0
2005-08-30 09:55:00,29.45,29.55,29.44,29.53,199800.0,21.7461,21.8199,21.7387,21.8052,199800.0
2005-08-30 10:00:00,29.54,29.6,29.46,29.59,378200.0,21.8126,21.8569,21.7535,21.8495,378200.0
2005-08-30 10:05:00,29.59,29.65,29.51,29.64,314400.0,21.8495,21.8938,21.7904,21.8864,314400.0
2005-08-30 10:10:00,29.65,29.75,29.65,29.73,303200.0,21.8938,21.9676,21.8938,21.9529,303200.0
2005-08-30 10:15:00,29.73,29.8,29.72,29.75,329000.0,21.9529,22.0045,21.9455,21.9676,329000.0
2005-08-30 10:20:00,29.75,29.8,29.69,29.75,196800.0,21.9676,22.0045,21.9233,21.9676,196800.0
2005-08-30 10:25:00,29.75,29.79,29.69,29.78,107400.0,21.9676,21.9972,21.9233,21.9898,107400.0
2005-08-30 10:30:00,29.78,29.85,29.78,29.84,372000.0,21.9898,22.0415,21.9898,22.0341,372000.0
2005-08-30 10:35:00,29.84,29.92,29.83,29.9,286800.0,22.0341,22.0932,22.0267,22.0784,286800.0
2005-08-30 10:40:00,29.9,29.92,29.72,29.73,172400.0,22.0784,22.0932,21.9455,21.9529,172400.0
2005-08-30 10:45:00,29.73,29.84,29.71,29.78,284800.0,21.9529,22.0341,21.9381,21.9898,284800.0
2005-08-30 10:50:00,29.79,29.83,29.75,29.77,251200.0,21.9972,22.0267,21.9676,21.9824,251200.0
2005-08-30 10:55:00,29.75,29.8,29.72,29.72,364000.0,21.9676,22.0045,21.9455,21.9455,364000.0
2005-08-30 11:00:00,29.71,29.75,29.71,29.72,139600.0,21.9381,21.9676,21.9381,21.9455,139600.0
2005-08-30 11:05:00,29.72,29.78,29.72,29.76,80200.0,21.9455,21.9898,21.9455,21.975,80200.0
2005-08-30 11:10:00,29.74,29.81,29.74,29.77,75400.0,21.9602,22.0119,21.9602,21.9824,75400.0
2005-08-30 11:15:00,29.78,29.82,29.75,29.8,181800.0,21.9898,22.0193,21.9676,22.0045,181800.0
2005-08-30 11:20:00,29.8,29.88,29.79,29.84,481800.0,22.0045,22.0636,21.9972,22.0341,481800.0
2005-08-30 11:25:00,29.84,29.84,29.75,29.81,138600.0,22.0341,22.0341,21.9676,22.0119,138600.0
2005-08-30 11:30:00,29.81,29.85,29.8,29.85,124800.0,22.0119,22.0415,22.0045,22.0415,124800.0
2005-08-30 11:35:00,29.84,29.9,29.83,29.89,153000.0,22.0341,22.0784,22.0267,22.071,153000.0
2005-08-30 11:40:00,29.9,29.97,29.88,29.93,192400.0,22.0784,22.1301,22.0636,22.1005,192400.0
2005-08-30 11:45:00,29.93,29.97,29.93,29.94,117800.0,22.1005,22.1301,22.1005,22.1079,117800.0
2005-08-30 11:50:00,29.93,29.96,29.92,29.93,78800.0,22.1005,22.1227,22.0932,22.1005,78800.0
2005-08-30 11:55:00,29.93,29.95,29.92,29.93,77400.0,22.1005,22.1153,22.0932,22.1005,77400.0
2005-08-30 12:00:00,29.94,29.94,29.89,29.9,108000.0,22.1079,22.1079,22.071,22.0784,108000.0
2005-08-30 12:05:00,29.89,29.92,29.89,29.92,146000.0,22.071,22.0932,22.071,22.0932,146000.0
2005-08-30 12:10:00,29.91,29.92,29.89,29.9,188000.0,22.0858,22.0932,22.071,22.0784,188000.0
2005-08-30 12:15:00,29.91,29.92,29.83,29.85,158600.0,22.0858,22.0932,22.0267,22.0415,158600.0
2005-08-30 12:20:00,29.85,29.88,29.68,29.71,243800.0,22.0415,22.0636,21.9159,21.9381,243800.0
2005-08-30 12:25:00,29.71,29.75,29.71,29.73,372600.0,21.9381,21.9676,21.9381,21.9529,372600.0
2005-08-30 12:30:00,29.74,29.75,29.72,29.73,83000.0,21.9602,21.9676,21.9455,21.9529,83000.0
2005-08-30 12:35:00,29.73,29.75,29.72,29.75,67800.0,21.9529,21.9676,21.9455,21.9676,67800.0
2005-08-30 12:40:00,29.74,29.81,29.74,29.81,361200.0,21.9602,22.0119,21.9602,22.0119,361200.0
2005-08-30 12:45:00,29.8,29.81,29.78,29.79,87600.0,22.0045,22.0119,21.9898,21.9972,87600.0
2005-08-30 12:50:00,29.79,29.79,29.76,29.76,95600.0,21.9972,21.9972,21.975,21.975,95600.0
2005-08-30 12:55:00,29.78,29.79,29.77,29.79,57200.0,21.9898,21.9972,21.9824,21.9972,57200.0
2005-08-30 13:00:00,29.78,29.8,29.78,29.79,40400.0,21.9898,22.0045,21.9898,21.9972,40400.0
2005-08-30 13:05:00,29.79,29.83,29.79,29.82,150200.0,21.9972,22.0267,21.9972,22.0193,150200.0
2005-08-30 13:10:00,29.82,29.84,29.81,29.84,64800.0,22.0193,22.0341,22.0119,22.0341,64800.0
2005-08-30 13:15:00,29.84,29.86,29.84,29.86,101800.0,22.0341,22.0488,22.0341,22.0488,101800.0
2005-08-30 13:20:00,29.86,29.86,29.84,29.85,70800.0,22.0488,22.0488,22.0341,22.0415,70800.0
2005-08-30 13:25:00,29.85,29.87,29.85,29.87,30200.0,22.0415,22.0562,22.0415,22.0562,30200.0
2005-08-30 13:30:00,29.87,29.88,29.84,29.86,39800.0,22.0562,22.0636,22.0341,22.0488,39800.0
2005-08-30 13:35:00,29.85,29.85,29.83,29.85,94600.0,22.0415,22.0415,22.0267,22.0415,94600.0
2005-08-30 13:40:00,29.85,29.85,29.78,29.79,73600.0,22.0415,22.0415,21.9898,21.9972,73600.0
2005-08-30 13:45:00,29.79,29.84,29.75,29.81,92600.0,21.9972,22.0341,21.9676,22.0119,92600.0
2005-08-30 13:50:00,29.81,29.85,29.8,29.83,88400.0,22.0119,22.0415,22.0045,22.0267,88400.0
2005-08-30 13:55:00,29.83,29.86,29.82,29.86,48000.0,22.0267,22.0488,22.0193,22.0488,48000.0
2005-08-30 14:00:00,29.86,29.88,29.82,29.83,80800.0,22.0488,22.0636,22.0193,22.0267,80800.0
2005-08-30 14:05:00,29.84,29.86,29.82,29.84,98800.0,22.0341,22.0488,22.0193,22.0341,98800.0
2005-08-30 14:10:00,29.85,29.86,29.84,29.86,137400.0,22.0415,22.0488,22.0341,22.0488,137400.0
2005-08-30 14:15:00,29.86,29.86,29.84,29.86,126600.0,22.0488,22.0488,22.0341,22.0488,126600.0
2005-08-30 14:20:00,29.87,29.87,29.85,29.86,93400.0,22.0562,22.0562,22.0415,22.0488,93400.0
2005-08-30 14:25:00,29.86,29.91,29.86,29.88,181200.0,22.0488,22.0858,22.0488,22.0636,181200.0
2005-08-30 14:30:00,29.89,29.89,29.86,29.89,72600.0,22.071,22.071,22.0488,22.071,72600.0
2005-08-30 14:35:00,29.89,29.9,29.88,29.88,107000.0,22.071,22.0784,22.0636,22.0636,107000.0
2005-08-30 14:40:00,29.88,29.89,29.86,29.88,100200.0,22.0636,22.071,22.0488,22.0636,100200.0
2005-08-30 14:45:00,29.88,29.9,29.86,29.88,137400.0,22.0636,22.0784,22.0488,22.0636,137400.0
2005-08-30 14:50:00,29.87,29.87,29.84,29.86,159000.0,22.0562,22.0562,22.0341,22.0488,159000.0
2005-08-30 14:55:00,29.86,29.88,29.83,29.84,136200.0,22.0488,22.0636,22.0267,22.0341,136200.0
2005-08-30 15:00:00,29.85,29.86,29.75,29.79,169600.0,22.0415,22.0488,21.9676,21.9972,169600.0
2005-08-30 15:05:00,29.8,29.83,29.76,29.83,294200.0,22.0045,22.0267,21.975,22.0267,294200.0
2005-08-30 15:10:00,29.83,29.85,29.82,29.84,219000.0,22.0267,22.0415,22.0193,22.0341,219000.0
2005-08-30 15:15:00,29.84,29.88,29.83,29.87,270000.0,22.0341,22.0636,22.0267,22.0562,270000.0
2005-08-30 15:20:00,29.87,29.91,29.84,29.88,165600.0,22.0562,22.0858,22.0341,22.0636,165600.0
2005-08-30 15:25:00,29.87,29.88,29.84,29.85,130000.0,22.0562,22.0636,22.0341,22.0415,130000.0
2005-08-30 15:30:00,29.85,29.85,29.81,29.83,275200.0,22.0415,22.0415,22.0119,22.0267,275200.0
2005-08-30 15:35:00,29.82,29.88,29.82,29.86,187600.0,22.0193,22.0636,22.0193,22.0488,187600.0
2005-08-30 15:40:00,29.86,29.87,29.8,29.82,242000.0,22.0488,22.0562,22.0045,22.0193,242000.0
2005-08-30 15:45:00,29.82,29.83,29.76,29.82,216800.0,22.0193,22.0267,21.975,22.0193,216800.0
2005-08-30 15:50:00,29.82,29.88,29.8,29.86,339200.0,22.0193,22.0636,22.0045,22.0488,339200.0
2005-08-30 15:55:00,29.86,29.91,29.83,29.91,313400.0,22.0488,22.0858,22.0267,22.0858,313400.0
2005-08-31 09:30:00,30.0,30.03,29.98,30.02,644800.0,22.1969,22.2191,22.1821,22.2117,644800.0
2005-08-31 09:35:00,30.03,30.1,30.0,30.07,605400.0,22.2191,22.2709,22.1969,22.2487,605400.0
2005-08-31 09:40:00,30.08,30.08,30.02,30.07,268000.0,22.2561,22.2561,22.2117,22.2487,268000.0
2005-08-31 09:45:00,30.07,30.3,30.06,30.28,551400.0,22.2487,22.4189,22.2413,22.4041,551400.0
2005-08-31 09:50:00,30.28,30.39,30.26,30.3,580800.0,22.4041,22.4854,22.3893,22.4189,580800.0
2005-08-31 09:55:00,30.28,30.29,30.18,30.2,611000.0,22.4041,22.4115,22.3301,22.3449,611000.0
2005-08-31 10:00:00,30.19,30.25,30.15,30.2,240600.0,22.3375,22.3819,22.3079,22.3449,240600.0
2005-08-31 10:05:00,30.21,30.25,30.18,30.21,370800.0,22.3523,22.3819,22.3301,22.3523,370800.0
2005-08-31 10:10:00,30.21,30.25,30.03,30.08,346600.0,22.3523,22.3819,22.2191,22.2561,346600.0
2005-08-31 10:15:00,30.08,30.18,30.07,30.18,305600.0,22.2561,22.3301,22.2487,22.3301,305600.0
2005-08-31 10:20:00,30.18,30.27,30.17,30.23,259800.0,22.3301,22.3967,22.3227,22.3671,259800.0
2005-08-31 10:25:00,30.22,30.35,30.19,30.23,189800.0,22.3597,22.4559,22.3375,22.3671,189800.0
2005-08-31 10:30:00,30.22,30.35,30.21,30.27,302000.0,22.3597,22.4559,22.3523,22.3967,302000.0
2005-08-31 10:35:00,30.26,30.33,30.2,30.33,293200.0,22.3893,22.4411,22.3449,22.4411,293200.0
2005-08-31 10:40:00,30.33,30.45,30.29,30.44,433000.0,22.4411,22.5298,22.4115,22.5224,433000.0
2005-08-31 10:45:00,30.45,30.47,30.42,30.45,323400.0,22.5298,22.5446,22.5076,22.5298,323400.0
2005-08-31 10:50:00,30.45,30.46,30.32,30.34,316800.0,22.5298,22.5372,22.4337,22.4485,316800.0
2005-08-31 10:55:00,30.35,30.36,30.25,30.28,222800.0,22.4559,22.4632,22.3819,22.4041,222800.0
2005-08-31 11:00:00,30.28,30.34,30.27,30.34,424400.0,22.4041,22.4485,22.3967,22.4485,424400.0
2005-08-31 11:05:00,30.34,30.4,30.34,30.35,223000.0,22.4485,22.4928,22.4485,22.4559,223000.0
2005-08-31 11:10:00,30.36,30.36,30.27,30.27,215800.0,22.4632,22.4632,22.3967,22.3967,215800.0
2005-08-31 11:15:00,30.28,30.39,30.27,30.37,245600.0,22.4041,22.4854,22.3967,22.4706,245600.0
2005-08-31 11:20:00,30.37,30.4,30.34,30.34,209400.0,22.4706,22.4928,22.4485,22.4485,209400.0
2005-08-31 11:25:00,30.34,30.47,30.31,30.45,167800.0,22.4485,22.5446,22.4263,22.5298,167800.0
2005-08-31 11:30:00,30.45,30.45,30.39,30.4,98000.0,22.5298,22.5298,22.4854,22.4928,98000.0
2005-08-31 11:35:00,30.4,30.43,30.37,30.4,88400.0,22.4928,22.515,22.4706,22.4928,88400.0
2005-08-31 11:40:00,30.4,30.53,30.4,30.5,192800.0,22.4928,22.589,22.4928,22.5668,192800.0
2005-08-31 11:45:00,30.5,30.64,30.5,30.53,246600.0,22.5668,22.6704,22.5668,22.589,246600.0
2005-08-31 11:50:00,30.54,30.54,30.5,30.5,149600.0,22.5964,22.5964,22.5668,22.5668,149600.0
2005-08-31 11:55:00,30.5,30.55,30.49,30.55,161600.0,22.5668,22.6038,22.5594,22.6038,161600.0
2005-08-31 12:00:00,30.54,30.54,30.41,30.47,160400.0,22.5964,22.5964,22.5002,22.5446,160400.0
2005-08-31 12:05:00,30.47,30.52,30.45,30.5,101400.0,22.5446,22.5816,22.5298,22.5668,101400.0
2005-08-31 12:10:00,30.5,30.51,30.47,30.48,127800.0,22.5668,22.5742,22.5446,22.552,127800.0
2005-08-31 12:15:00,30.48,30.56,30.47,30.53,117200.0,22.552,22.6112,22.5446,22.589,117200.0
2005-08-31 12:20:00,30.52,30.57,30.49,30.54,91600.0,22.5816,22.6186,22.5594,22.5964,91600.0
2005-08-31 12:25:00,30.56,30.58,30.54,30.56,82600.0,22.6112,22.626,22.5964,22.6112,82600.0
2005-08-31 12:30:00,30.56,30.63,30.56,30.6,92600.0,22.6112,22.663,22.6112,22.6408,92600.0
2005-08-31 12:35:00,30.6,30.8,30.59,30.78,289800.0,22.6408,22.7888,22.6334,22.774,289800.0
2005-08-31 12:40:00,30.8,30.86,30.78,30.84,354800.0,22.7888,22.8332,22.774,22.8184,354800.0
2005-08-31 12:45:00,30.84,30.85,30.75,30.82,188600.0,22.8184,22.8258,22.7518,22.8036,188600.0
2005-08-31 12:50:00,30.81,30.82,30.8,30.82,103600.0,22.7962,22.8036,22.7888,22.8036,103600.0
2005-08-31 12:55:00,30.82,30.98,30.81,30.95,455800.0,22.8036,22.922,22.7962,22.8998,455800.0
2005-08-31 13:00:00,30.96,30.96,30.88,30.91,171000.0,22.9072,22.9072,22.848,22.8702,171000.0
2005-08-31 13:05:00,30.9,30.93,30.89,30.93,202600.0,22.8628,22.885,22.8554,22.885,202600.0
2005-08-31 13:10:00,30.93,30.95,30.76,30.78,233600.0,22.885,22.8998,22.7592,22.774,233600.0
2005-08-31 13:15:00,30.77,30.8,30.7,30.73,270000.0,22.7666,22.7888,22.7148,22.737,270000.0
2005-08-31 13:20:00,30.7,30.79,30.65,30.75,220000.0,22.7148,22.7814,22.6778,22.7518,220000.0
2005-08-31 13:25:00,30.75,30.78,30.58,30.68,219600.0,22.7518,22.774,22.626,22.7,219600.0
2005-08-31 13:30:00,30.68,30.78,30.68,30.68,168400.0,22.7,22.774,22.7,22.7,168400.0
2005-08-31 13:35:00,30.68,30.72,30.63,30.66,263800.0,22.7,22.7296,22.663,22.6852,263800.0
2005-08-31 13:40:00,30.66,30.68,30.59,30.65,271800.0,22.6852,22.7,22.6334,22.6778,271800.0
2005-08-31 13:45:00,30.65,30.68,30.59,30.59,239200.0,22.6778,22.7,22.6334,22.6334,239200.0
2005-08-31 13:50:00,30.59,30.62,30.47,30.54,589200.0,22.6334,22.6556,22.5446,22.5964,589200.0
2005-08-31 13:55:00,30.55,30.58,30.36,30.44,354400.0,22.6038,22.626,22.4632,22.5224,354400.0
2005-08-31 14:00:00,30.44,30.59,30.42,30.48,454600.0,22.5224,22.6334,22.5076,22.552,454600.0
2005-08-31 14:05:00,30.48,30.6,30.46,30.58,222000.0,22.552,22.6408,22.5372,22.626,222000.0
2005-08-31 14:10:00,30.58,30.58,30.53,30.56,142400.0,22.626,22.626,22.589,22.6112,142400.0
2005-08-31 14:15:00,30.56,30.56,30.5,30.56,182400.0,22.6112,22.6112,22.5668,22.6112,182400.0
2005-08-31 14:20:00,30.56,30.59,30.49,30.53,165200.0,22.6112,22.6334,22.5594,22.589,165200.0
2005-08-31 14:25:00,30.52,30.67,30.52,30.66,335400.0,22.5816,22.6926,22.5816,22.6852,335400.0
2005-08-31 14:30:00,30.67,30.73,30.66,30.68,314400.0,22.6926,22.737,22.6852,22.7,314400.0
2005-08-31 14:35:00,30.68,30.68,30.65,30.66,301800.0,22.7,22.7,22.6778,22.6852,301800.0
2005-08-31 14:40:00,30.66,30.71,30.66,30.68,75400.0,22.6852,22.7222,22.6852,22.7,75400.0
2005-08-31 14:45:00,30.69,30.74,30.68,30.73,105800.0,22.7074,22.7444,22.7,22.737,105800.0
2005-08-31 14:50:00,30.73,30.73,30.62,30.63,151200.0,22.737,22.737,22.6556,22.663,151200.0
2005-08-31 14:55:00,30.63,30.69,30.6,30.68,173200.0,22.663,22.7074,22.6408,22.7,173200.0
2005-08-31 15:00:00,30.68,30.68,30.61,30.64,120200.0,22.7,22.7,22.6482,22.6704,120200.0
2005-08-31 15:05:00,30.64,30.65,30.63,30.64,42200.0,22.6704,22.6778,22.663,22.6704,42200.0
2005-08-31 15:10:00,30.64,30.71,30.63,30.68,173200.0,22.6704,22.7222,22.663,22.7,173200.0
2005-08-31 15:15:00,30.68,30.69,30.64,30.65,141600.0,22.7,22.7074,22.6704,22.6778,141600.0
2005-08-31 15:20:00,30.64,30.67,30.64,30.65,62400.0,22.6704,22.6926,22.6704,22.6778,62400.0
2005-08-31 15:25:00,30.65,30.75,30.65,30.75,158600.0,22.6778,22.7518,22.6778,22.7518,158600.0
2005-08-31 15:30:00,30.75,30.85,30.75,30.85,125200.0,22.7518,22.8258,22.7518,22.8258,125200.0
2005-08-31 15:35:00,30.85,30.93,30.84,30.85,505000.0,22.8258,22.885,22.8184,22.8258,505000.0
2005-08-31 15:40:00,30.86,30.9,30.84,30.84,237800.0,22.8332,22.8628,22.8184,22.8184,237800.0
2005-08-31 15:45:00,30.85,30.9,30.83,30.89,366200.0,22.8258,22.8628,22.811,22.8554,366200.0
2005-08-31 15:50:00,30.89,31.0,30.88,30.99,478000.0,22.8554,22.9368,22.848,22.9294,478000.0
2005-08-31 15:55:00,30.99,31.0,30.96,30.99,481400.0,22.9294,22.9368,22.9072,22.9294,481400.0
2005-09-01 09:30:00,31.24,31.4,30.99,31.35,1029400.0,23.1144,23.2327,22.9294,23.1957,1029400.0
2005-09-01 09:35:00,31.36,31.6,31.32,31.55,583800.0,23.2031,23.3807,23.1736,23.3437,583800.0
2005-09-01 09:40:00,31.55,31.71,31.5,31.62,658000.0,23.3437,23.4621,23.3067,23.3955,658000.0
2005-09-01 09:45:00,31.62,31.63,31.41,31.43,343200.0,23.3955,23.4029,23.2401,23.2549,343200.0
2005-09-01 09:50:00,31.43,31.45,31.31,31.45,286200.0,23.2549,23.2697,23.1662,23.2697,286200.0
2005-09-01 09:55:00,31.45,31.46,31.23,31.35,573800.0,23.2697,23.2771,23.107,23.1957,573800.0
2005-09-01 10:00:00,31.36,31.46,31.34,31.46,173000.0,23.2031,23.2771,23.1883,23.2771,173000.0
2005-09-01 10:05:00,31.46,31.62,31.46,31.61,325200.0,23.2771,23.3955,23.2771,23.3881,325200.0
2005-09-01 10:10:00,31.62,31.65,31.5,31.52,220400.0,23.3955,23.4177,23.3067,23.3215,220400.0
2005-09-01 10:15:00,31.51,31.52,31.05,31.42,193400.0,23.3141,23.3215,22.9738,23.2475,193400.0
2005-09-01 10:20:00,31.45,31.45,31.36,31.41,306400.0,23.2697,23.2697,23.2031,23.2401,306400.0
2005-09-01 10:25:00,31.4,31.4,31.28,31.39,313000.0,23.2327,23.2327,23.144,23.2253,313000.0
2005-09-01 10:30:00,31.39,31.52,31.17,31.24,230600.0,23.2253,23.3215,23.0626,23.1144,230600.0
2005-09-01 10:35:00,31.24,31.36,31.22,31.27,299800.0,23.1144,23.2031,23.0996,23.1366,299800.0
2005-09-01 10:40:00,31.27,31.28,31.08,31.15,272800.0,23.1366,23.144,22.996,23.0478,272800.0
2005-09-01 10:45:00,31.17,31.17,31.03,31.13,380000.0,23.0626,23.0626,22.959,23.033,380000.0
2005-09-01 10:50:00,31.13,31.29,31.13,31.29,280200.0,23.033,23.1514,23.033,23.1514,280200.0
2005-09-01 10:55:00,31.29,31.48,31.26,31.48,1150000.0,23.1514,23.2919,23.1292,23.2919,1150000.0
2005-09-01 11:00:00,31.43,31.5,31.36,31.42,301800.0,23.2549,23.3067,23.2031,23.2475,301800.0
2005-09-01 11:05:00,31.42,31.57,31.39,31.56,386800.0,23.2475,23.3585,23.2253,23.3511,386800.0
2005-09-01 11:10:00,31.56,31.72,31.56,31.61,697200.0,23.3511,23.4695,23.3511,23.3881,697200.0
2005-09-01 11:15:00,31.61,31.61,31.43,31.43,272400.0,23.3881,23.3881,23.2549,23.2549,272400.0
2005-09-01 11:20:00,31.43,31.57,31.43,31.57,260000.0,23.2549,23.3585,23.2549,23.3585,260000.0
2005-09-01 11:25:00,31.57,31.61,31.55,31.61,146800.0,23.3585,23.3881,23.3437,23.3881,146800.0
2005-09-01 11:30:00,31.61,31.63,31.49,31.5,268400.0,23.3881,23.4029,23.2993,23.3067,268400.0
2005-09-01 11:35:00,31.5,31.61,31.5,31.61,302600.0,23.3067,23.3881,23.3067,23.3881,302600.0
2005-09-01 11:40:00,31.61,31.64,31.49,31.51,181600.0,23.3881,23.4103,23.2993,23.3141,181600.0
2005-09-01 11:45:00,31.5,31.52,31.44,31.45,104200.0,23.3067,23.3215,23.2623,23.2697,104200.0
2005-09-01 11:50:00,31.45,31.47,31.33,31.35,154800.0,23.2697,23.2845,23.1809,23.1957,154800.0
2005-09-01 11:55:00,31.35,31.47,31.33,31.46,222000.0,23.1957,23.2845,23.1809,23.2771,222000.0
2005-09-01 12:00:00,31.46,31.46,31.32,31.35,117800.0,23.2771,23.2771,23.1736,23.1957,117800.0
2005-09-01 12:05:00,31.36,31.49,31.36,31.45,114000.0,23.2031,23.2993,23.2031,23.2697,114000.0
2005-09-01 12:10:00,31.45,31.5,31.43,31.5,76200.0,23.2697,23.3067,23.2549,23.3067,76200.0
2005-09-01 12:15:00,31.5,31.57,31.5,31.55,146200.0,23.3067,23.3585,23.3067,23.3437,146200.0
2005-09-01 12:20:00,31.55,31.55,31.45,31.46,58600.0,23.3437,23.3437,23.2697,23.2771,58600.0
2005-09-01 12:25:00,31.46,31.5,31.43,31.49,74000.0,23.2771,23.3067,23.2549,23.2993,74000.0
2005-09-01 12:30:00,31.49,31.5,31.4,31.41,273800.0,23.2993,23.3067,23.2327,23.2401,273800.0
2005-09-01 12:35:00,31.41,31.46,31.36,31.42,107400.0,23.2401,23.2771,23.2031,23.2475,107400.0
2005-09-01 12:40:00,31.43,31.46,31.42,31.43,34200.0,23.2549,23.2771,23.2475,23.2549,34200.0
2005-09-01 12:45:00,31.43,31.47,31.42,31.43,38200.0,23.2549,23.2845,23.2475,23.2549,38200.0
2005-09-01 12:50:00,31.43,31.43,31.34,31.39,301400.0,23.2549,23.2549,23.1883,23.2253,301400.0
2005-09-01 12:55:00,31.39,31.43,31.33,31.33,184600.0,23.2253,23.2549,23.1809,23.1809,184600.0
2005-09-01 13:00:00,31.33,31.33,31.16,31.18,254600.0,23.1809,23.1809,23.0552,23.07,254600.0
2005-09-01 13:05:00,31.2,31.25,31.19,31.23,225400.0,23.0848,23.1218,23.0774,23.107,225400.0
2005-09-01 13:10:00,31.23,31.26,31.22,31.25,391200.0,23.107,23.1292,23.0996,23.1218,391200.0
2005-09-01 13:15:00,31.25,31.32,31.24,31.29,207400.0,23.1218,23.1736,23.1144,23.1514,207400.0
2005-09-01 13:20:00,31.29,31.3,31.24,31.27,71400.0,23.1514,23.1588,23.1144,23.1366,71400.0
2005-09-01 13:25:00,31.27,31.33,31.27,31.3,42000.0,23.1366,23.1809,23.1366,23.1588,42000.0
2005-09-01 13:30:00,31.3,31.32,31.27,31.28,98400.0,23.1588,23.1736,23.1366,23.144,98400.0
2005-09-01 13:35:00,31.28,31.28,31.18,31.22,107800.0,23.144,23.144,23.07,23.0996,107800.0
2005-09-01 13:40:00,31.22,31.23,31.15,31.19,164000.0,23.0996,23.107,23.0478,23.0774,164000.0
2005-09-01 13:45:00,31.19,31.2,31.12,31.14,110000.0,23.0774,23.0848,23.0256,23.0404,110000.0
2005-09-01 13:50:00,31.15,31.23,31.12,31.23,166400.0,23.0478,23.107,23.0256,23.107,166400.0
2005-09-01 13:55:00,31.23,31.23,31.12,31.18,132200.0,23.107,23.107,23.0256,23.07,132200.0
2005-09-01 14:00:00,31.18,31.18,31.13,31.14,83800.0,23.07,23.07,23.033,23.0404,83800.0
2005-09-01 14:05:00,31.14,31.14,31.1,31.11,140400.0,23.0404,23.0404,23.0108,23.0182,140400.0
2005-09-01 14:10:00,31.11,31.22,31.11,31.21,166400.0,23.0182,23.0996,23.0182,23.0922,166400.0
2005-09-01 14:15:00,31.21,31.25,31.18,31.21,106800.0,23.0922,23.1218,23.07,23.0922,106800.0
2005-09-01 14:20:00,31.2,31.34,31.19,31.28,152200.0,23.0848,23.1883,23.0774,23.144,152200.0
2005-09-01 14:25:00,31.31,31.31,31.24,31.3,83200.0,23.1662,23.1662,23.1144,23.1588,83200.0
2005-09-01 14:30:00,31.32,31.43,31.29,31.43,177600.0,23.1736,23.2549,23.1514,23.2549,177600.0
2005-09-01 14:35:00,31.43,31.43,31.36,31.39,117800.0,23.2549,23.2549,23.2031,23.2253,117800.0
2005-09-01 14:40:00,31.4,31.45,31.34,31.36,117000.0,23.2327,23.2697,23.1883,23.2031,117000.0
2005-09-01 14:45:00,31.36,31.47,31.35,31.37,97600.0,23.2031,23.2845,23.1957,23.2105,97600.0
2005-09-01 14:50:00,31.38,31.4,31.34,31.37,96400.0,23.2179,23.2327,23.1883,23.2105,96400.0
2005-09-01 14:55:00,31.38,31.38,31.32,31.36,138400.0,23.2179,23.2179,23.1736,23.2031,138400.0
2005-09-01 15:00:00,31.35,31.55,31.35,31.54,154600.0,23.1957,23.3437,23.1957,23.3363,154600.0
2005-09-01 15:05:00,31.54,31.54,31.47,31.5,112800.0,23.3363,23.3363,23.2845,23.3067,112800.0
2005-09-01 15:10:00,31.5,31.5,31.44,31.46,150400.0,23.3067,23.3067,23.2623,23.2771,150400.0
2005-09-01 15:15:00,31.47,31.49,31.43,31.48,111600.0,23.2845,23.2993,23.2549,23.2919,111600.0
2005-09-01 15:20:00,31.48,31.5,31.46,31.47,137400.0,23.2919,23.3067,23.2771,23.2845,137400.0
2005-09-01 15:25:00,31.47,31.5,31.44,31.47,145800.0,23.2845,23.3067,23.2623,23.2845,145800.0
2005-09-01 15:30:00,31.47,31.47,31.44,31.46,229000.0,23.2845,23.2845,23.2623,23.2771,229000.0
2005-09-01 15:35:00,31.45,31.55,31.45,31.54,129200.0,23.2697,23.3437,23.2697,23.3363,129200.0
2005-09-01 15:40:00,31.55,31.65,31.53,31.61,300000.0,23.3437,23.4177,23.3289,23.3881,300000.0
2005-09-01 15:45:00,31.61,31.7,31.61,31.69,260800.0,23.3881,23.4547,23.3881,23.4473,260800.0
2005-09-01 15:50:00,31.69,31.69,31.6,31.63,193200.0,23.4473,23.4473,23.3807,23.4029,193200.0
2005-09-01 15:55:00,31.63,31.64,31.57,31.58,267000.0,23.4029,23.4103,23.3585,23.3659,267000.0
2005-09-02 09:30:00,31.49,31.49,31.26,31.27,485400.0,23.2993,23.2993,23.1292,23.1366,485400.0
2005-09-02 09:35:00,31.27,31.47,31.25,31.38,200400.0,23.1366,23.2845,23.1218,23.2179,200400.0
2005-09-02 09:40:00,31.38,31.46,31.26,31.36,184400.0,23.2179,23.2771,23.1292,23.2031,184400.0
2005-09-02 09:45:00,31.38,31.42,31.31,31.31,209600.0,23.2179,23.2475,23.1662,23.1662,209600.0
2005-09-02 09:50:00,31.31,31.55,31.26,31.52,215400.0,23.1662,23.3437,23.1292,23.3215,215400.0
2005-09-02 09:55:00,31.53,31.53,31.38,31.52,159800.0,23.3289,23.3289,23.2179,23.3215,159800.0
2005-09-02 10:00:00,31.52,31.58,31.38,31.38,171400.0,23.3215,23.3659,23.2179,23.2179,171400.0
2005-09-02 10:05:00,31.36,31.47,31.33,31.35,178400.0,23.2031,23.2845,23.1809,23.1957,178400.0
2005-09-02 10:10:00,31.36,31.4,31.25,31.35,168600.0,23.2031,23.2327,23.1218,23.1957,168600.0
2005-09-02 10:15:00,31.35,31.45,31.31,31.36,126200.0,23.1957,23.2697,23.1662,23.2031,126200.0
2005-09-02 10:20:00,31.38,31.45,31.33,31.43,143400.0,23.2179,23.2697,23.1809,23.2549,143400.0
2005-09-02 10:25:00,31.43,31.48,31.39,31.43,103000.0,23.2549,23.2919,23.2253,23.2549,103000.0
2005-09-02 10:30:00,31.43,31.43,31.36,31.38,84000.0,23.2549,23.2549,23.2031,23.2179,84000.0
2005-09-02 10:35:00,31.38,31.42,31.36,31.38,61600.0,23.2179,23.2475,23.2031,23.2179,61600.0
2005-09-02 10:40:00,31.39,31.41,31.33,31.38,96400.0,23.2253,23.2401,23.1809,23.2179,96400.0
2005-09-02 10:45:00,31.38,31.38,31.33,31.33,100400.0,23.2179,23.2179,23.1809,23.1809,100400.0
2005-09-02 10:50:00,31.34,31.35,31.29,31.32,87400.0,23.1883,23.1957,23.1514,23.1736,87400.0
2005-09-02 10:55:00,31.32,31.35,31.28,31.29,56000.0,23.1736,23.1957,23.144,23.1514,56000.0
2005-09-02 11:00:00,31.29,31.29,31.22,31.25,156200.0,23.1514,23.1514,23.0996,23.1218,156200.0
2005-09-02 11:05:00,31.26,31.31,31.25,31.28,80200.0,23.1292,23.1662,23.1218,23.144,80200.0
2005-09-02 11:10:00,31.28,31.29,31.24,31.25,101000.0,23.144,23.1514,23.1144,23.1218,101000.0
2005-09-02 11:15:00,31.25,31.25,31.14,31.18,101400.0,23.1218,23.1218,23.0404,23.07,101400.0
2005-09-02 11:20:00,31.19,31.2,31.18,31.19,114600.0,23.0774,23.0848,23.07,23.0774,114600.0
2005-09-02 11:25:00,31.2,31.24,31.18,31.2,176600.0,23.0848,23.1144,23.07,23.0848,176600.0
2005-09-02 11:30:00,31.2,31.28,31.17,31.25,125400.0,23.0848,23.144,23.0626,23.1218,125400.0
2005-09-02 11:35:00,31.24,31.34,31.23,31.34,65000.0,23.1144,23.1883,23.107,23.1883,65000.0
2005-09-02 11:40:00,31.34,31.34,31.3,31.3,209800.0,23.1883,23.1883,23.1588,23.1588,209800.0
2005-09-02 11:45:00,31.3,31.3,31.18,31.18,56800.0,23.1588,23.1588,23.07,23.07,56800.0
2005-09-02 11:50:00,31.18,31.27,31.18,31.27,77000.0,23.07,23.1366,23.07,23.1366,77000.0
2005-09-02 11:55:00,31.27,31.28,31.21,31.22,197400.0,23.1366,23.144,23.0922,23.0996,197400.0
2005-09-02 12:00:00,31.23,31.29,31.22,31.29,117600.0,23.107,23.1514,23.0996,23.1514,117600.0
2005-09-02 12:05:00,31.29,31.29,31.25,31.25,48400.0,23.1514,23.1514,23.1218,23.1218,48400.0
2005-09-02 12:10:00,31.25,31.29,31.24,31.25,57400.0,23.1218,23.1514,23.1144,23.1218,57400.0
2005-09-02 12:15:00,31.25,31.28,31.24,31.25,59600.0,23.1218,23.144,23.1144,23.1218,59600.0
2005-09-02 12:20:00,31.25,31.27,31.24,31.25,101200.0,23.1218,23.1366,23.1144,23.1218,101200.0
2005-09-02 12:25:00,31.25,31.27,31.24,31.27,155200.0,23.1218,23.1366,23.1144,23.1366,155200.0
2005-09-02 12:30:00,31.26,31.26,31.24,31.25,54600.0,23.1292,23.1292,23.1144,23.1218,54600.0
2005-09-02 12:35:00,31.25,31.33,31.25,31.29,212200.0,23.1218,23.1809,23.1218,23.1514,212200.0
2005-09-02 12:40:00,31.29,31.3,31.25,31.26,73800.0,23.1514,23.1588,23.1218,23.1292,73800.0
2005-09-02 12:45:00,31.26,31.28,31.25,31.26,27800.0,23.1292,23.144,23.1218,23.1292,27800.0
2005-09-02 12:50:00,31.27,31.33,31.27,31.32,41400.0,23.1366,23.1809,23.1366,23.1736,41400.0
2005-09-02 12:55:00,31.32,31.35,31.29,31.3,54400.0,23.1736,23.1957,23.1514,23.1588,54400.0
2005-09-02 13:00:00,31.3,31.35,31.3,31.35,96800.0,23.1588,23.1957,23.1588,23.1957,96800.0
2005-09-02 13:05:00,31.35,31.36,31.28,31.3,185000.0,23.1957,23.2031,23.144,23.1588,185000.0
2005-09-02 13:10:00,31.3,31.33,31.29,31.31,158600.0,23.1588,23.1809,23.1514,23.1662,158600.0
2005-09-02 13:15:00,31.3,31.31,31.29,31.3,87400.0,23.1588,23.1662,23.1514,23.1588,87400.0
2005-09-02 13:20:00,31.3,31.3,31.25,31.25,56400.0,23.1588,23.1588,23.1218,23.1218,56400.0
2005-09-02 13:25:00,31.25,31.29,31.25,31.26,59400.0,23.1218,23.1514,23.1218,23.1292,59400.0
2005-09-02 13:30:00,31.27,31.29,31.21,31.21,138600.0,23.1366,23.1514,23.0922,23.0922,138600.0
2005-09-02 13:35:00,31.21,31.23,31.15,31.17,149600.0,23.0922,23.107,23.0478,23.0626,149600.0
2005-09-02 13:40:00,31.18,31.24,31.18,31.21,66000.0,23.07,23.1144,23.07,23.0922,66000.0
2005-09-02 13:45:00,31.21,31.24,31.2,31.21,121800.0,23.0922,23.1144,23.0848,23.0922,121800.0
2005-09-02 13:50:00,31.21,31.23,31.19,31.19,29600.0,23.0922,23.107,23.0774,23.0774,29600.0
2005-09-02 13:55:00,31.2,31.21,31.17,31.17,37800.0,23.0848,23.0922,23.0626,23.0626,37800.0
2005-09-02 14:00:00,31.17,31.18,31.13,31.13,270600.0,23.0626,23.07,23.033,23.033,270600.0
2005-09-02 14:05:00,31.11,31.15,31.1,31.15,243000.0,23.0182,23.0478,23.0108,23.0478,243000.0
2005-09-02 14:10:00,31.15,31.21,31.15,31.18,154600.0,23.0478,23.0922,23.0478,23.07,154600.0
2005-09-02 14:15:00,31.18,31.29,31.18,31.25,122000.0,23.07,23.1514,23.07,23.1218,122000.0
2005-09-02 14:20:00,31.25,31.25,31.2,31.23,56200.0,23.1218,23.1218,23.0848,23.107,56200.0
2005-09-02 14:25:00,31.23,31.29,31.21,31.29,102000.0,23.107,23.1514,23.0922,23.1514,102000.0
2005-09-02 14:30:00,31.28,31.3,31.21,31.24,97600.0,23.144,23.1588,23.0922,23.1144,97600.0
2005-09-02 14:35:00,31.24,31.24,31.18,31.18,127000.0,23.1144,23.1144,23.07,23.07,127000.0
2005-09-02 14:40:00,31.18,31.18,31.15,31.15,180400.0,23.07,23.07,23.0478,23.0478,180400.0
2005-09-02 14:45:00,31.15,31.15,31.11,31.12,97000.0,23.0478,23.0478,23.0182,23.0256,97000.0
2005-09-02 14:50:00,31.11,31.12,31.09,31.1,103800.0,23.0182,23.0256,23.0034,23.0108,103800.0
2005-09-02 14:55:00,31.1,31.1,31.07,31.1,123800.0,23.0108,23.0108,22.9886,23.0108,123800.0
2005-09-02 15:00:00,31.1,31.11,31.08,31.11,68800.0,23.0108,23.0182,22.996,23.0182,68800.0
2005-09-02 15:05:00,31.11,31.11,31.08,31.08,42600.0,23.0182,23.0182,22.996,22.996,42600.0
2005-09-02 15:10:00,31.08,31.11,31.08,31.1,112800.0,22.996,23.0182,22.996,23.0108,112800.0
2005-09-02 15:15:00,31.1,31.11,31.09,31.1,194000.0,23.0108,23.0182,23.0034,23.0108,194000.0
2005-09-02 15:20:00,31.1,31.14,31.09,31.11,85600.0,23.0108,23.0404,23.0034,23.0182,85600.0
2005-09-02 15:25:00,31.11,31.12,31.09,31.11,58800.0,23.0182,23.0256,23.0034,23.0182,58800.0
2005-09-02 15:30:00,31.11,31.16,31.11,31.15,112600.0,23.0182,23.0552,23.0182,23.0478,112600.0
2005-09-02 15:35:00,31.15,31.15,31.09,31.1,235400.0,23.0478,23.0478,23.0034,23.0108,235400.0
2005-09-02 15:40:00,31.1,31.17,31.1,31.14,210000.0,23.0108,23.0626,23.0108,23.0404,210000.0
2005-09-02 15:45:00,31.14,31.16,31.13,31.15,198200.0,23.0404,23.0552,23.033,23.0478,198200.0
2005-09-02 15:50:00,31.15,31.16,31.1,31.1,249600.0,23.0478,23.0552,23.0108,23.0108,249600.0
2005-09-02 15:55:00,31.11,31.16,31.1,31.15,322600.0,23.0182,23.0552,23.0108,23.0478,322600.0
2005-09-06 09:30:00,31.41,31.47,31.35,31.47,406400.0,23.2401,23.2845,23.1957,23.2845,406400.0
2005-09-06 09:35:00,31.5,31.72,31.5,31.54,320400.0,23.3067,23.4695,23.3067,23.3363,320400.0
2005-09-06 09:40:00,31.54,31.6,31.46,31.46,268400.0,23.3363,23.3807,23.2771,23.2771,268400.0
2005-09-06 09:45:00,31.47,31.51,31.38,31.39,241400.0,23.2845,23.3141,23.2179,23.2253,241400.0
2005-09-06 09:50:00,31.39,31.39,31.25,31.28,270800.0,23.2253,23.2253,23.1218,23.144,270800.0
2005-09-06 09:55:00,31.28,31.41,31.27,31.35,185600.0,23.144,23.2401,23.1366,23.1957,185600.0
2005-09-06 10:00:00,31.35,31.42,31.33,31.41,163600.0,23.1957,23.2475,23.1809,23.2401,163600.0
2005-09-06 10:05:00,31.42,31.47,31.38,31.39,165400.0,23.2475,23.2845,23.2179,23.2253,165400.0
2005-09-06 10:10:00,31.38,31.57,31.34,31.5,212800.0,23.2179,23.3585,23.1883,23.3067,212800.0
2005-09-06 10:15:00,31.5,31.58,31.48,31.55,230200.0,23.3067,23.3659,23.2919,23.3437,230200.0
2005-09-06 10:20:00,31.55,31.55,31.47,31.5,181400.0,23.3437,23.3437,23.2845,23.3067,181400.0
2005-09-06 10:25:00,31.5,31.54,31.41,31.41,266800.0,23.3067,23.3363,23.2401,23.2401,266800.0
2005-09-06 10:30:00,31.41,31.49,31.38,31.43,270200.0,23.2401,23.2993,23.2179,23.2549,270200.0
2005-09-06 10:35:00,31.43,31.43,31.38,31.4,152200.0,23.2549,23.2549,23.2179,23.2327,152200.0
2005-09-06 10:40:00,31.4,31.45,31.38,31.4,172000.0,23.2327,23.2697,23.2179,23.2327,172000.0
2005-09-06 10:45:00,31.4,31.45,31.35,31.39,133400.0,23.2327,23.2697,23.1957,23.2253,133400.0
2005-09-06 10:50:00,31.4,31.45,31.38,31.45,326600.0,23.2327,23.2697,23.2179,23.2697,326600.0
2005-09-06 10:55:00,31.45,31.47,31.43,31.45,105800.0,23.2697,23.2845,23.2549,23.2697,105800.0
2005-09-06 11:00:00,31.45,31.45,31.36,31.39,178200.0,23.2697,23.2697,23.2031,23.2253,178200.0
2005-09-06 11:05:00,31.39,31.39,31.3,31.32,110200.0,23.2253,23.2253,23.1588,23.1736,110200.0
2005-09-06 11:10:00,31.33,31.35,31.28,31.28,97600.0,23.1809,23.1957,23.144,23.144,97600.0
2005-09-06 11:15:00,31.28,31.4,31.28,31.3,237800.0,23.144,23.2327,23.144,23.1588,237800.0
2005-09-06 11:20:00,31.3,31.46,31.3,31.43,152400.0,23.1588,23.2771,23.1588,23.2549,152400.0
2005-09-06 11:25:00,31.44,31.5,31.43,31.49,437400.0,23.2623,23.3067,23.2549,23.2993,437400.0
2005-09-06 11:30:00,31.49,31.49,31.43,31.45,143200.0,23.2993,23.2993,23.2549,23.2697,143200.0
2005-09-06 11:35:00,31.45,31.61,31.44,31.55,170400.0,23.2697,23.3881,23.2623,23.3437,170400.0
2005-09-06 11:40:00,31.54,31.55,31.5,31.5,90800.0,23.3363,23.3437,23.3067,23.3067,90800.0
2005-09-06 11:45:00,31.52,31.55,31.49,31.55,99800.0,23.3215,23.3437,23.2993,23.3437,99800.0
2005-09-06 11:50:00,31.56,31.59,31.54,31.58,54400.0,23.3511,23.3733,23.3363,23.3659,54400.0
2005-09-06 11:55:00,31.58,31.65,31.58,31.63,310600.0,23.3659,23.4177,23.3659,23.4029,310600.0
2005-09-06 12:00:00,31.63,31.63,31.59,31.6,105000.0,23.4029,23.4029,23.3733,23.3807,105000.0
2005-09-06 12:05:00,31.6,31.67,31.6,31.67,116000.0,23.3807,23.4325,23.3807,23.4325,116000.0
2005-09-06 12:10:00,31.67,31.68,31.65,31.66,88600.0,23.4325,23.4399,23.4177,23.4251,88600.0
2005-09-06 12:15:00,31.66,31.72,31.62,31.69,208400.0,23.4251,23.4695,23.3955,23.4473,208400.0
2005-09-06 12:20:00,31.68,31.72,31.64,31.68,121800.0,23.4399,23.4695,23.4103,23.4399,121800.0
2005-09-06 12:25:00,31.68,31.71,31.65,31.7,87600.0,23.4399,23.4621,23.4177,23.4547,87600.0
2005-09-06 12:30:00,31.7,31.81,31.7,31.79,280800.0,23.4547,23.5361,23.4547,23.5213,280800.0
2005-09-06 12:35:00,31.79,31.85,31.79,31.84,119600.0,23.5213,23.5657,23.5213,23.5583,119600.0
2005-09-06 12:40:00,31.85,31.93,31.83,31.89,131800.0,23.5657,23.6249,23.5509,23.5953,131800.0
2005-09-06 12:45:00,31.89,31.95,31.85,31.92,82200.0,23.5953,23.6397,23.5657,23.6175,82200.0
2005-09-06 12:50:00,31.92,31.92,31.85,31.91,77600.0,23.6175,23.6175,23.5657,23.6101,77600.0
2005-09-06 12:55:00,31.91,31.94,31.9,31.93,76600.0,23.6101,23.6323,23.6027,23.6249,76600.0
2005-09-06 13:00:00,31.94,31.97,31.91,31.93,133800.0,23.6323,23.6545,23.6101,23.6249,133800.0
2005-09-06 13:05:00,31.93,31.99,31.92,31.96,239600.0,23.6249,23.6693,23.6175,23.6471,239600.0
2005-09-06 13:10:00,31.98,32.19,31.98,32.15,293400.0,23.6619,23.8173,23.6619,23.7877,293400.0
2005-09-06 13:15:00,32.13,32.29,32.1,32.22,330200.0,23.7729,23.8912,23.7507,23.8395,330200.0
2005-09-06 13:20:00,32.23,32.23,32.1,32.12,464200.0,23.8469,23.8469,23.7507,23.7655,464200.0
2005-09-06 13:25:00,32.11,32.13,32.04,32.12,140200.0,23.7581,23.7729,23.7063,23.7655,140200.0
2005-09-06 13:30:00,32.12,32.17,32.11,32.13,136800.0,23.7655,23.8025,23.7581,23.7729,136800.0
2005-09-06 13:35:00,32.12,32.21,31.88,32.2,223800.0,23.7655,23.8321,23.5879,23.8247,223800.0
2005-09-06 13:40:00,32.21,32.24,32.2,32.23,124000.0,23.8321,23.8543,23.8247,23.8469,124000.0
2005-09-06 13:45:00,32.23,32.24,32.2,32.23,185600.0,23.8469,23.8543,23.8247,23.8469,185600.0
2005-09-06 13:50:00,32.23,32.34,32.22,32.31,197400.0,23.8469,23.9282,23.8395,23.906,197400.0
2005-09-06 13:55:00,32.31,32.38,32.28,32.38,237200.0,23.906,23.9578,23.8839,23.9578,237200.0
2005-09-06 14:00:00,32.37,32.45,32.37,32.4,276200.0,23.9504,24.0096,23.9504,23.9726,276200.0
2005-09-06 14:05:00,32.37,32.43,32.32,32.34,264200.0,23.9504,23.9948,23.9134,23.9282,264200.0
2005-09-06 14:10:00,32.35,32.35,32.27,32.33,217600.0,23.9356,23.9356,23.8765,23.9208,217600.0
2005-09-06 14:15:00,32.33,32.37,32.3,32.35,120000.0,23.9208,23.9504,23.8986,23.9356,120000.0
2005-09-06 14:20:00,32.35,32.41,32.32,32.34,213400.0,23.9356,23.98,23.9134,23.9282,213400.0
2005-09-06 14:25:00,32.34,32.36,32.32,32.34,120600.0,23.9282,23.943,23.9134,23.9282,120600.0
2005-09-06 14:30:00,32.33,32.35,32.33,32.33,330600.0,23.9208,23.9356,23.9208,23.9208,330600.0
2005-09-06 14:35:00,32.33,32.34,32.28,32.3,129800.0,23.9208,23.9282,23.8839,23.8986,129800.0
2005-09-06 14:40:00,32.3,32.34,32.29,32.3,110200.0,23.8986,23.9282,23.8912,23.8986,110200.0
2005-09-06 14:45:00,32.3,32.31,32.27,32.3,221800.0,23.8986,23.906,23.8765,23.8986,221800.0
2005-09-06 14:50:00,32.3,32.31,32.27,32.28,318000.0,23.8986,23.906,23.8765,23.8839,318000.0
2005-09-06 14:55:00,32.27,32.28,32.23,32.26,303800.0,23.8765,23.8839,23.8469,23.8691,303800.0
2005-09-06 15:00:00,32.25,32.26,32.13,32.15,399200.0,23.8617,23.8691,23.7729,23.7877,399200.0
2005-09-06 15:05:00,32.15,32.21,32.1,32.2,189600.0,23.7877,23.8321,23.7507,23.8247,189600.0
2005-09-06 15:10:00,32.2,32.24,32.17,32.2,308600.0,23.8247,23.8543,23.8025,23.8247,308600.0
2005-09-06 15:15:00,32.2,32.24,32.2,32.22,231000.0,23.8247,23.8543,23.8247,23.8395,231000.0
2005-09-06 15:20:00,32.22,32.26,32.21,32.26,187400.0,23.8395,23.8691,23.8321,23.8691,187400.0
2005-09-06 15:25:00,32.25,32.26,32.22,32.22,372400.0,23.8617,23.8691,23.8395,23.8395,372400.0
2005-09-06 15:30:00,32.22,32.24,32.19,32.22,122600.0,23.8395,23.8543,23.8173,23.8395,122600.0
2005-09-06 15:35:00,32.22,32.25,32.21,32.24,211000.0,23.8395,23.8617,23.8321,23.8543,211000.0
2005-09-06 15:40:00,32.24,32.33,32.23,32.32,165800.0,23.8543,23.9208,23.8469,23.9134,165800.0
2005-09-06 15:45:00,32.33,32.35,32.32,32.33,184600.0,23.9208,23.9356,23.9134,23.9208,184600.0
2005-09-06 15:50:00,32.32,32.44,32.32,32.44,314000.0,23.9134,24.0022,23.9134,24.0022,314000.0
2005-09-06 15:55:00,32.44,32.44,32.41,32.41,342600.0,24.0022,24.0022,23.98,23.98,342600.0
2005-09-07 09:30:00,32.41,32.45,32.35,32.45,439600.0,23.98,24.0096,23.9356,24.0096,439600.0
2005-09-07 09:35:00,32.45,32.51,32.27,32.31,524600.0,24.0096,24.054,23.8765,23.906,524600.0
2005-09-07 09:40:00,32.32,32.4,32.09,32.1,268200.0,23.9134,23.9726,23.7433,23.7507,268200.0
2005-09-07 09:45:00,32.09,32.24,32.09,32.15,206600.0,23.7433,23.8543,23.7433,23.7877,206600.0
2005-09-07 09:50:00,32.13,32.24,32.13,32.2,175600.0,23.7729,23.8543,23.7729,23.8247,175600.0
2005-09-07 09:55:00,32.2,32.38,32.19,32.37,308600.0,23.8247,23.9578,23.8173,23.9504,308600.0
2005-09-07 10:00:00,32.37,32.37,32.17,32.21,160800.0,23.9504,23.9504,23.8025,23.8321,160800.0
2005-09-07 10:05:00,32.21,32.27,32.18,32.24,128000.0,23.8321,23.8765,23.8099,23.8543,128000.0
2005-09-07 10:10:00,32.22,32.29,32.2,32.24,228800.0,23.8395,23.8912,23.8247,23.8543,228800.0
2005-09-07 10:15:00,32.24,32.42,32.24,32.41,173400.0,23.8543,23.9874,23.8543,23.98,173400.0
2005-09-07 10:20:00,32.41,32.47,32.34,32.42,347600.0,23.98,24.0244,23.9282,23.9874,347600.0
2005-09-07 10:25:00,32.43,32.52,32.43,32.47,428200.0,23.9948,24.0614,23.9948,24.0244,428200.0
2005-09-07 10:30:00,32.48,32.54,32.44,32.52,222600.0,24.0318,24.0762,24.0022,24.0614,222600.0
2005-09-07 10:35:00,32.53,32.59,32.5,32.54,169600.0,24.0688,24.1132,24.0466,24.0762,169600.0
2005-09-07 10:40:00,32.55,32.55,32.41,32.43,389600.0,24.0836,24.0836,23.98,23.9948,389600.0
2005-09-07 10:45:00,32.42,32.52,32.42,32.51,349000.0,23.9874,24.0614,23.9874,24.054,349000.0
2005-09-07 10:50:00,32.51,32.59,32.49,32.56,289800.0,24.054,24.1132,24.0392,24.091,289800.0
2005-09-07 10:55:00,32.57,32.6,32.5,32.55,109000.0,24.0984,24.1206,24.0466,24.0836,109000.0
2005-09-07 11:00:00,32.55,32.56,32.49,32.51,227800.0,24.0836,24.091,24.0392,24.054,227800.0
2005-09-07 11:05:00,32.51,32.56,32.49,32.51,214600.0,24.054,24.091,24.0392,24.054,214600.0
2005-09-07 11:10:00,32.51,32.52,32.28,32.37,234800.0,24.054,24.0614,23.8839,23.9504,234800.0
2005-09-07 11:15:00,32.37,32.41,32.26,32.36,229200.0,23.9504,23.98,23.8691,23.943,229200.0
2005-09-07 11:20:00,32.35,32.47,32.35,32.43,136400.0,23.9356,24.0244,23.9356,23.9948,136400.0
2005-09-07 11:25:00,32.42,32.45,32.39,32.43,100800.0,23.9874,24.0096,23.9652,23.9948,100800.0
2005-09-07 11:30:00,32.43,32.51,32.43,32.51,108000.0,23.9948,24.054,23.9948,24.054,108000.0
2005-09-07 11:35:00,32.5,32.58,32.5,32.54,151400.0,24.0466,24.1058,24.0466,24.0762,151400.0
2005-09-07 11:40:00,32.54,32.55,32.46,32.47,83800.0,24.0762,24.0836,24.017,24.0244,83800.0
2005-09-07 11:45:00,32.47,32.49,32.31,32.32,205200.0,24.0244,24.0392,23.906,23.9134,205200.0
2005-09-07 11:50:00,32.32,32.38,32.29,32.29,95600.0,23.9134,23.9578,23.8912,23.8912,95600.0
2005-09-07 11:55:00,32.29,32.3,32.12,32.19,179200.0,23.8912,23.8986,23.7655,23.8173,179200.0
2005-09-07 12:00:00,32.19,32.24,32.13,32.23,106200.0,23.8173,23.8543,23.7729,23.8469,106200.0
2005-09-07 12:05:00,32.22,32.28,32.17,32.22,210400.0,23.8395,23.8839,23.8025,23.8395,210400.0
2005-09-07 12:10:00,32.22,32.25,32.19,32.22,80400.0,23.8395,23.8617,23.8173,23.8395,80400.0
2005-09-07 12:15:00,32.22,32.22,32.18,32.2,67200.0,23.8395,23.8395,23.8099,23.8247,67200.0
2005-09-07 12:20:00,32.2,32.33,32.18,32.31,76600.0,23.8247,23.9208,23.8099,23.906,76600.0
2005-09-07 12:25:00,32.31,32.42,32.31,32.42,102000.0,23.906,23.9874,23.906,23.9874,102000.0
2005-09-07 12:30:00,32.4,32.42,32.37,32.38,54000.0,23.9726,23.9874,23.9504,23.9578,54000.0
2005-09-07 12:35:00,32.38,32.42,32.35,32.38,86600.0,23.9578,23.9874,23.9356,23.9578,86600.0
2005-09-07 12:40:00,32.38,32.44,32.36,32.4,117400.0,23.9578,24.0022,23.943,23.9726,117400.0
2005-09-07 12:45:00,32.4,32.44,32.38,32.42,117200.0,23.9726,24.0022,23.9578,23.9874,117200.0
2005-09-07 12:50:00,32.42,32.44,32.33,32.36,94600.0,23.9874,24.0022,23.9208,23.943,94600.0
2005-09-07 12:55:00,32.35,32.4,32.34,32.39,61600.0,23.9356,23.9726,23.9282,23.9652,61600.0
2005-09-07 13:00:00,32.39,32.39,32.33,32.38,65000.0,23.9652,23.9652,23.9208,23.9578,65000.0
2005-09-07 13:05:00,32.37,32.37,32.31,32.34,38200.0,23.9504,23.9504,23.906,23.9282,38200.0
2005-09-07 13:10:00,32.34,32.35,32.22,32.22,74000.0,23.9282,23.9356,23.8395,23.8395,74000.0
2005-09-07 13:15:00,32.24,32.27,32.18,32.21,85200.0,23.8543,23.8765,23.8099,23.8321,85200.0
2005-09-07 13:20:00,32.23,32.3,32.21,32.21,53000.0,23.8469,23.8986,23.8321,23.8321,53000.0
2005-09-07 13:25:00,32.21,32.21,32.13,32.15,79000.0,23.8321,23.8321,23.7729,23.7877,79000.0
2005-09-07 13:30:00,32.15,32.19,32.13,32.16,59000.0,23.7877,23.8173,23.7729,23.7951,59000.0
2005-09-07 13:35:00,32.16,32.2,32.15,32.2,50000.0,23.7951,23.8247,23.7877,23.8247,50000.0
2005-09-07 13:40:00,32.2,32.21,32.18,32.21,42800.0,23.8247,23.8321,23.8099,23.8321,42800.0
2005-09-07 13:45:00,32.21,32.27,32.21,32.27,60000.0,23.8321,23.8765,23.8321,23.8765,60000.0
2005-09-07 13:50:00,32.27,32.3,32.26,32.28,61200.0,23.8765,23.8986,23.8691,23.8839,61200.0
2005-09-07 13:55:00,32.28,32.31,32.24,32.25,54200.0,23.8839,23.906,23.8543,23.8617,54200.0
2005-09-07 14:00:00,32.25,32.26,32.23,32.23,159000.0,23.8617,23.8691,23.8469,23.8469,159000.0
2005-09-07 14:05:00,32.23,32.23,32.05,32.06,254800.0,23.8469,23.8469,23.7137,23.7211,254800.0
2005-09-07 14:10:00,32.06,32.18,32.05,32.15,143600.0,23.7211,23.8099,23.7137,23.7877,143600.0
2005-09-07 14:15:00,32.13,32.18,32.07,32.11,63800.0,23.7729,23.8099,23.7285,23.7581,63800.0
2005-09-07 14:20:00,32.11,32.13,32.1,32.1,57400.0,23.7581,23.7729,23.7507,23.7507,57400.0
2005-09-07 14:25:00,32.09,32.09,31.96,32.0,197200.0,23.7433,23.7433,23.6471,23.6767,197200.0
2005-09-07 14:30:00,32.01,32.05,31.97,31.99,81600.0,23.6841,23.7137,23.6545,23.6693,81600.0
2005-09-07 14:35:00,31.99,32.01,31.89,32.01,123200.0,23.6693,23.6841,23.5953,23.6841,123200.0
2005-09-07 14:40:00,32.01,32.08,31.99,32.08,138800.0,23.6841,23.7359,23.6693,23.7359,138800.0
2005-09-07 14:45:00,32.09,32.1,32.05,32.05,70400.0,23.7433,23.7507,23.7137,23.7137,70400.0
2005-09-07 14:50:00,32.05,32.07,31.99,31.99,53800.0,23.7137,23.7285,23.6693,23.6693,53800.0
2005-09-07 14:55:00,32.0,32.08,31.97,32.07,99000.0,23.6767,23.7359,23.6545,23.7285,99000.0
2005-09-07 15:00:00,32.07,32.15,32.07,32.11,80000.0,23.7285,23.7877,23.7285,23.7581,80000.0
2005-09-07 15:05:00,32.11,32.13,32.07,32.07,140600.0,23.7581,23.7729,23.7285,23.7285,140600.0
2005-09-07 15:10:00,32.08,32.1,32.07,32.1,74200.0,23.7359,23.7507,23.7285,23.7507,74200.0
2005-09-07 15:15:00,32.1,32.1,32.07,32.08,91400.0,23.7507,23.7507,23.7285,23.7359,91400.0
2005-09-07 15:20:00,32.07,32.1,32.05,32.05,149000.0,23.7285,23.7507,23.7137,23.7137,149000.0
2005-09-07 15:25:00,32.06,32.07,32.04,32.05,91400.0,23.7211,23.7285,23.7063,23.7137,91400.0
2005-09-07 15:30:00,32.06,32.07,32.01,32.04,166400.0,23.7211,23.7285,23.6841,23.7063,166400.0
2005-09-07 15:35:00,32.03,32.09,32.03,32.05,175800.0,23.6989,23.7433,23.6989,23.7137,175800.0
2005-09-07 15:40:00,32.05,32.06,32.02,32.04,217600.0,23.7137,23.7211,23.6915,23.7063,217600.0
2005-09-07 15:45:00,32.03,32.12,32.02,32.12,239000.0,23.6989,23.7655,23.6915,23.7655,239000.0
2005-09-07 15:50:00,32.11,32.12,32.05,32.08,151800.0,23.7581,23.7655,23.7137,23.7359,151800.0
2005-09-07 15:55:00,32.07,32.14,32.07,32.13,192800.0,23.7285,23.7803,23.7285,23.7729,192800.0
2005-09-08 09:30:00,32.26,32.37,32.23,32.24,563800.0,23.8691,23.9504,23.8469,23.8543,563800.0
2005-09-08 09:35:00,32.22,32.3,32.16,32.24,670400.0,23.8395,23.8986,23.7951,23.8543,670400.0
2005-09-08 09:40:00,32.24,32.27,32.15,32.2,102200.0,23.8543,23.8765,23.7877,23.8247,102200.0
2005-09-08 09:45:00,32.21,32.4,32.21,32.4,193200.0,23.8321,23.9726,23.8321,23.9726,193200.0
2005-09-08 09:50:00,32.4,32.4,32.29,32.34,228200.0,23.9726,23.9726,23.8912,23.9282,228200.0
2005-09-08 09:55:00,32.35,32.48,32.34,32.47,197000.0,23.9356,24.0318,23.9282,24.0244,197000.0
2005-09-08 10:00:00,32.47,32.54,32.4,32.41,317000.0,24.0244,24.0762,23.9726,23.98,317000.0
2005-09-08 10:05:00,32.4,32.49,32.4,32.46,288400.0,23.9726,24.0392,23.9726,24.017,288400.0
2005-09-08 10:10:00,32.46,32.47,32.39,32.45,105400.0,24.017,24.0244,23.9652,24.0096,105400.0
2005-09-08 10:15:00,32.44,32.45,32.38,32.4,79400.0,24.0022,24.0096,23.9578,23.9726,79400.0
2005-09-08 10:20:00,32.4,32.43,32.38,32.41,138400.0,23.9726,23.9948,23.9578,23.98,138400.0
2005-09-08 10:25:00,32.42,32.42,32.27,32.31,136600.0,23.9874,23.9874,23.8765,23.906,136600.0
2005-09-08 10:30:00,32.31,32.33,32.17,32.18,385200.0,23.906,23.9208,23.8025,23.8099,385200.0
2005-09-08 10:35:00,32.16,32.19,32.05,32.08,316400.0,23.7951,23.8173,23.7137,23.7359,316400.0
2005-09-08 10:40:00,32.07,32.2,32.07,32.19,229000.0,23.7285,23.8247,23.7285,23.8173,229000.0
2005-09-08 10:45:00,32.19,32.25,32.12,32.25,170000.0,23.8173,23.8617,23.7655,23.8617,170000.0
2005-09-08 10:50:00,32.24,32.35,32.19,32.3,148400.0,23.8543,23.9356,23.8173,23.8986,148400.0
2005-09-08 10:55:00,32.3,32.46,32.28,32.37,179600.0,23.8986,24.017,23.8839,23.9504,179600.0
2005-09-08 11:00:00,32.36,32.42,32.33,32.38,110200.0,23.943,23.9874,23.9208,23.9578,110200.0
2005-09-08 11:05:00,32.38,32.42,32.31,32.35,98800.0,23.9578,23.9874,23.906,23.9356,98800.0
2005-09-08 11:10:00,32.36,32.4,32.22,32.26,193800.0,23.943,23.9726,23.8395,23.8691,193800.0
2005-09-08 11:15:00,32.27,32.35,32.26,32.3,74400.0,23.8765,23.9356,23.8691,23.8986,74400.0
2005-09-08 11:20:00,32.29,32.32,32.24,32.29,60400.0,23.8912,23.9134,23.8543,23.8912,60400.0
2005-09-08 11:25:00,32.3,32.32,32.23,32.32,70200.0,23.8986,23.9134,23.8469,23.9134,70200.0
2005-09-08 11:30:00,32.32,32.4,32.3,32.35,76200.0,23.9134,23.9726,23.8986,23.9356,76200.0
2005-09-08 11:35:00,32.35,32.35,32.25,32.29,111800.0,23.9356,23.9356,23.8617,23.8912,111800.0
2005-09-08 11:40:00,32.3,32.38,32.28,32.33,88400.0,23.8986,23.9578,23.8839,23.9208,88400.0
2005-09-08 11:45:00,32.33,32.35,32.31,32.34,52000.0,23.9208,23.9356,23.906,23.9282,52000.0
2005-09-08 11:50:00,32.35,32.35,32.33,32.35,65800.0,23.9356,23.9356,23.9208,23.9356,65800.0
2005-09-08 11:55:00,32.35,32.37,32.3,32.32,50600.0,23.9356,23.9504,23.8986,23.9134,50600.0
2005-09-08 12:00:00,32.32,32.33,32.3,32.32,70200.0,23.9134,23.9208,23.8986,23.9134,70200.0
2005-09-08 12:05:00,32.32,32.37,32.32,32.37,54200.0,23.9134,23.9504,23.9134,23.9504,54200.0
2005-09-08 12:10:00,32.37,32.37,32.35,32.36,37600.0,23.9504,23.9504,23.9356,23.943,37600.0
2005-09-08 12:15:00,32.37,32.38,32.34,32.35,32800.0,23.9504,23.9578,23.9282,23.9356,32800.0
2005-09-08 12:20:00,32.35,32.38,32.33,32.38,41800.0,23.9356,23.9578,23.9208,23.9578,41800.0
2005-09-08 12:25:00,32.38,32.4,32.35,32.35,67200.0,23.9578,23.9726,23.9356,23.9356,67200.0
2005-09-08 12:30:00,32.35,32.42,32.35,32.42,56000.0,23.9356,23.9874,23.9356,23.9874,56000.0
2005-09-08 12:35:00,32.42,32.45,32.41,32.42,95400.0,23.9874,24.0096,23.98,23.9874,95400.0
2005-09-08 12:40:00,32.42,32.45,32.39,32.4,84400.0,23.9874,24.0096,23.9652,23.9726,84400.0
2005-09-08 12:45:00,32.4,32.42,32.39,32.42,44000.0,23.9726,23.9874,23.9652,23.9874,44000.0
2005-09-08 12:50:00,32.42,32.45,32.4,32.4,76400.0,23.9874,24.0096,23.9726,23.9726,76400.0
2005-09-08 12:55:00,32.4,32.41,32.35,32.37,26600.0,23.9726,23.98,23.9356,23.9504,26600.0
2005-09-08 13:00:00,32.37,32.4,32.35,32.36,60600.0,23.9504,23.9726,23.9356,23.943,60600.0
2005-09-08 13:05:00,32.35,32.35,32.33,32.34,35600.0,23.9356,23.9356,23.9208,23.9282,35600.0
2005-09-08 13:10:00,32.34,32.35,32.33,32.35,56800.0,23.9282,23.9356,23.9208,23.9356,56800.0
2005-09-08 13:15:00,32.35,32.35,32.33,32.34,22200.0,23.9356,23.9356,23.9208,23.9282,22200.0
2005-09-08 13:20:00,32.34,32.38,32.34,32.38,39000.0,23.9282,23.9578,23.9282,23.9578,39000.0
2005-09-08 13:25:00,32.38,32.38,32.37,32.37,10400.0,23.9578,23.9578,23.9504,23.9504,10400.0
2005-09-08 13:30:00,32.37,32.37,32.33,32.35,87800.0,23.9504,23.9504,23.9208,23.9356,87800.0
2005-09-08 13:35:00,32.35,32.38,32.35,32.37,44400.0,23.9356,23.9578,23.9356,23.9504,44400.0
2005-09-08 13:40:00,32.38,32.38,32.36,32.37,36800.0,23.9578,23.9578,23.943,23.9504,36800.0
2005-09-08 13:45:00,32.37,32.37,32.31,32.35,123400.0,23.9504,23.9504,23.906,23.9356,123400.0
2005-09-08 13:50:00,32.34,32.39,32.34,32.38,69800.0,23.9282,23.9652,23.9282,23.9578,69800.0
2005-09-08 13:55:00,32.38,32.43,32.36,32.43,57600.0,23.9578,23.9948,23.943,23.9948,57600.0
2005-09-08 14:00:00,32.43,32.43,32.36,32.38,68800.0,23.9948,23.9948,23.943,23.9578,68800.0
2005-09-08 14:05:00,32.38,32.39,32.35,32.36,37000.0,23.9578,23.9652,23.9356,23.943,37000.0
2005-09-08 14:10:00,32.36,32.44,32.36,32.44,147600.0,23.943,24.0022,23.943,24.0022,147600.0
2005-09-08 14:15:00,32.44,32.44,32.38,32.38,101600.0,24.0022,24.0022,23.9578,23.9578,101600.0
2005-09-08 14:20:00,32.38,32.4,32.33,32.33,81200.0,23.9578,23.9726,23.9208,23.9208,81200.0
2005-09-08 14:25:00,32.34,32.38,32.3,32.35,109200.0,23.9282,23.9578,23.8986,23.9356,109200.0
2005-09-08 14:30:00,32.37,32.39,32.35,32.39,51600.0,23.9504,23.9652,23.9356,23.9652,51600.0
2005-09-08 14:35:00,32.39,32.4,32.37,32.37,22600.0,23.9652,23.9726,23.9504,23.9504,22600.0
2005-09-08 14:40:00,32.37,32.38,32.31,32.38,84800.0,23.9504,23.9578,23.906,23.9578,84800.0
2005-09-08 14:45:00,32.38,32.44,32.36,32.44,103600.0,23.9578,24.0022,23.943,24.0022,103600.0
2005-09-08 14:50:00,32.44,32.44,32.4,32.4,30600.0,24.0022,24.0022,23.9726,23.9726,30600.0
2005-09-08 14:55:00,32.4,32.4,32.34,32.34,85000.0,23.9726,23.9726,23.9282,23.9282,85000.0
2005-09-08 15:00:00,32.34,32.38,32.29,32.34,156000.0,23.9282,23.9578,23.8912,23.9282,156000.0
2005-09-08 15:05:00,32.35,32.38,32.34,32.34,85400.0,23.9356,23.9578,23.9282,23.9282,85400.0
2005-09-08 15:10:00,32.34,32.35,32.28,32.28,81600.0,23.9282,23.9356,23.8839,23.8839,81600.0
2005-09-08 15:15:00,32.29,32.33,32.26,32.3,102400.0,23.8912,23.9208,23.8691,23.8986,102400.0
2005-09-08 15:20:00,32.3,32.32,32.29,32.29,58600.0,23.8986,23.9134,23.8912,23.8912,58600.0
2005-09-08 15:25:00,32.28,32.28,32.23,32.27,153000.0,23.8839,23.8839,23.8469,23.8765,153000.0
2005-09-08 15:30:00,32.28,32.35,32.28,32.33,81200.0,23.8839,23.9356,23.8839,23.9208,81200.0
2005-09-08 15:35:00,32.33,32.34,32.3,32.33,67000.0,23.9208,23.9282,23.8986,23.9208,67000.0
2005-09-08 15:40:00,32.31,32.32,32.26,32.27,104200.0,23.906,23.9134,23.8691,23.8765,104200.0
2005-09-08 15:45:00,32.27,32.27,32.22,32.24,164600.0,23.8765,23.8765,23.8395,23.8543,164600.0
2005-09-08 15:50:00,32.24,32.28,32.24,32.27,136600.0,23.8543,23.8839,23.8543,23.8765,136600.0
2005-09-08 15:55:00,32.27,32.27,32.23,32.24,847200.0,23.8765,23.8765,23.8469,23.8543,847200.0
2005-09-09 09:30:00,32.49,32.59,32.4,32.59,323200.0,24.0392,24.1132,23.9726,24.1132,323200.0
2005-09-09 09:35:00,32.59,32.6,32.4,32.49,163400.0,24.1132,24.1206,23.9726,24.0392,163400.0
2005-09-09 09:40:00,32.49,32.49,32.37,32.45,295000.0,24.0392,24.0392,23.9504,24.0096,295000.0
2005-09-09 09:45:00,32.45,32.49,32.4,32.4,127200.0,24.0096,24.0392,23.9726,23.9726,127200.0
2005-09-09 09:50:00,32.4,32.49,32.39,32.47,110800.0,23.9726,24.0392,23.9652,24.0244,110800.0
2005-09-09 09:55:00,32.47,32.5,32.38,32.48,237200.0,24.0244,24.0466,23.9578,24.0318,237200.0
2005-09-09 10:00:00,32.48,32.55,32.48,32.54,155200.0,24.0318,24.0836,24.0318,24.0762,155200.0
2005-09-09 10:05:00,32.54,32.63,32.53,32.63,177200.0,24.0762,24.1428,24.0688,24.1428,177200.0
2005-09-09 10:10:00,32.63,32.65,32.54,32.63,165200.0,24.1428,24.1576,24.0762,24.1428,165200.0
2005-09-09 10:15:00,32.63,32.65,32.51,32.64,180200.0,24.1428,24.1576,24.054,24.1502,180200.0
2005-09-09 10:20:00,32.65,32.65,32.57,32.61,135600.0,24.1576,24.1576,24.0984,24.128,135600.0
2005-09-09 10:25:00,32.61,32.63,32.58,32.6,105800.0,24.128,24.1428,24.1058,24.1206,105800.0
2005-09-09 10:30:00,32.6,32.68,32.59,32.68,128200.0,24.1206,24.1798,24.1132,24.1798,128200.0
2005-09-09 10:35:00,32.66,32.68,32.63,32.64,116600.0,24.165,24.1798,24.1428,24.1502,116600.0
2005-09-09 10:40:00,32.65,32.73,32.64,32.72,139800.0,24.1576,24.2168,24.1502,24.2094,139800.0
2005-09-09 10:45:00,32.71,32.76,32.7,32.73,130200.0,24.202,24.239,24.1946,24.2168,130200.0
2005-09-09 10:50:00,32.73,32.88,32.73,32.88,334800.0,24.2168,24.3278,24.2168,24.3278,334800.0
2005-09-09 10:55:00,32.88,32.92,32.85,32.9,238800.0,24.3278,24.3574,24.3056,24.3426,238800.0
2005-09-09 11:00:00,32.9,32.92,32.81,32.82,191800.0,24.3426,24.3574,24.276,24.2834,191800.0
2005-09-09 11:05:00,32.82,32.87,32.77,32.85,118400.0,24.2834,24.3204,24.2464,24.3056,118400.0
2005-09-09 11:10:00,32.85,32.91,32.82,32.89,73400.0,24.3056,24.35,24.2834,24.3352,73400.0
2005-09-09 11:15:00,32.87,32.87,32.79,32.8,76800.0,24.3204,24.3204,24.2612,24.2686,76800.0
2005-09-09 11:20:00,32.82,32.87,32.81,32.86,128200.0,24.2834,24.3204,24.276,24.313,128200.0
2005-09-09 11:25:00,32.86,32.88,32.85,32.88,111800.0,24.313,24.3278,24.3056,24.3278,111800.0
2005-09-09 11:30:00,32.88,32.91,32.86,32.86,321000.0,24.3278,24.35,24.313,24.313,321000.0
2005-09-09 11:35:00,32.87,32.88,32.79,32.88,324600.0,24.3204,24.3278,24.2612,24.3278,324600.0
2005-09-09 11:40:00,32.88,32.92,32.87,32.92,214000.0,24.3278,24.3574,24.3204,24.3574,214000.0
2005-09-09 11:45:00,32.92,33.01,32.91,32.99,212000.0,24.3574,24.424,24.35,24.4092,212000.0
2005-09-09 11:50:00,32.99,33.05,32.99,33.02,179600.0,24.4092,24.4536,24.4092,24.4314,179600.0
2005-09-09 11:55:00,33.02,33.02,32.99,33.0,77200.0,24.4314,24.4314,24.4092,24.4166,77200.0
2005-09-09 12:00:00,33.0,33.06,33.0,33.05,99400.0,24.4166,24.461,24.4166,24.4536,99400.0
2005-09-09 12:05:00,33.05,33.05,32.93,32.94,298400.0,24.4536,24.4536,24.3648,24.3722,298400.0
2005-09-09 12:10:00,32.93,32.93,32.87,32.88,349000.0,24.3648,24.3648,24.3204,24.3278,349000.0
2005-09-09 12:15:00,32.88,32.91,32.87,32.88,128000.0,24.3278,24.35,24.3204,24.3278,128000.0
2005-09-09 12:20:00,32.88,32.88,32.83,32.85,119000.0,24.3278,24.3278,24.2908,24.3056,119000.0
2005-09-09 12:25:00,32.84,32.88,32.83,32.87,272600.0,24.2982,24.3278,24.2908,24.3204,272600.0
2005-09-09 12:30:00,32.86,32.88,32.82,32.83,117200.0,24.313,24.3278,24.2834,24.2908,117200.0
2005-09-09 12:35:00,32.83,32.87,32.77,32.84,107800.0,24.2908,24.3204,24.2464,24.2982,107800.0
2005-09-09 12:40:00,32.85,32.93,32.85,32.93,463200.0,24.3056,24.3648,24.3056,24.3648,463200.0
2005-09-09 12:45:00,32.93,32.98,32.93,32.96,67600.0,24.3648,24.4018,24.3648,24.387,67600.0
2005-09-09 12:50:00,32.96,32.96,32.92,32.93,76000.0,24.387,24.387,24.3574,24.3648,76000.0
2005-09-09 12:55:00,32.94,32.94,32.87,32.88,92600.0,24.3722,24.3722,24.3204,24.3278,92600.0
2005-09-09 13:00:00,32.87,32.91,32.84,32.86,75400.0,24.3204,24.35,24.2982,24.313,75400.0
2005-09-09 13:05:00,32.85,32.93,32.85,32.92,113600.0,24.3056,24.3648,24.3056,24.3574,113600.0
2005-09-09 13:10:00,32.92,32.92,32.85,32.88,66200.0,24.3574,24.3574,24.3056,24.3278,66200.0
2005-09-09 13:15:00,32.88,32.9,32.84,32.9,62600.0,24.3278,24.3426,24.2982,24.3426,62600.0
2005-09-09 13:20:00,32.9,32.95,32.9,32.94,59200.0,24.3426,24.3796,24.3426,24.3722,59200.0
2005-09-09 13:25:00,32.93,32.94,32.91,32.92,79400.0,24.3648,24.3722,24.35,24.3574,79400.0
2005-09-09 13:30:00,32.92,32.93,32.88,32.88,44400.0,24.3574,24.3648,24.3278,24.3278,44400.0
2005-09-09 13:35:00,32.89,32.9,32.88,32.88,59400.0,24.3352,24.3426,24.3278,24.3278,59400.0
2005-09-09 13:40:00,32.87,32.92,32.87,32.91,45800.0,24.3204,24.3574,24.3204,24.35,45800.0
2005-09-09 13:45:00,32.91,33.02,32.91,32.98,128400.0,24.35,24.4314,24.35,24.4018,128400.0
2005-09-09 13:50:00,32.99,32.99,32.96,32.96,22600.0,24.4092,24.4092,24.387,24.387,22600.0
2005-09-09 13:55:00,32.97,32.97,32.95,32.95,36400.0,24.3944,24.3944,24.3796,24.3796,36400.0
2005-09-09 14:00:00,32.95,32.95,32.93,32.95,207800.0,24.3796,24.3796,24.3648,24.3796,207800.0
2005-09-09 14:05:00,32.95,33.01,32.95,32.98,139200.0,24.3796,24.424,24.3796,24.4018,139200.0
2005-09-09 14:10:00,32.97,32.98,32.94,32.97,53600.0,24.3944,24.4018,24.3722,24.3944,53600.0
2005-09-09 14:15:00,32.97,33.0,32.97,32.99,79800.0,24.3944,24.4166,24.3944,24.4092,79800.0
2005-09-09 14:20:00,32.99,33.02,32.98,32.99,147400.0,24.4092,24.4314,24.4018,24.4092,147400.0
2005-09-09 14:25:00,32.98,32.99,32.96,32.98,28800.0,24.4018,24.4092,24.387,24.4018,28800.0
2005-09-09 14:30:00,32.98,32.98,32.93,32.94,43800.0,24.4018,24.4018,24.3648,24.3722,43800.0
2005-09-09 14:35:00,32.94,32.97,32.94,32.97,28400.0,24.3722,24.3944,24.3722,24.3944,28400.0
2005-09-09 14:40:00,32.96,32.97,32.89,32.93,57400.0,24.387,24.3944,24.3352,24.3648,57400.0
2005-09-09 14:45:00,32.91,32.96,32.91,32.95,43600.0,24.35,24.387,24.35,24.3796,43600.0
2005-09-09 14:50:00,32.95,32.97,32.95,32.96,44800.0,24.3796,24.3944,24.3796,24.387,44800.0
2005-09-09 14:55:00,32.95,32.99,32.95,32.99,48800.0,24.3796,24.4092,24.3796,24.4092,48800.0
2005-09-09 15:00:00,32.99,32.99,32.94,32.94,99200.0,24.4092,24.4092,24.3722,24.3722,99200.0
2005-09-09 15:05:00,32.94,32.99,32.93,32.98,70200.0,24.3722,24.4092,24.3648,24.4018,70200.0
2005-09-09 15:10:00,32.98,33.0,32.97,32.97,96400.0,24.4018,24.4166,24.3944,24.3944,96400.0
2005-09-09 15:15:00,32.98,32.98,32.94,32.95,67400.0,24.4018,24.4018,24.3722,24.3796,67400.0
2005-09-09 15:20:00,32.95,32.98,32.94,32.97,127800.0,24.3796,24.4018,24.3722,24.3944,127800.0
2005-09-09 15:25:00,32.97,33.0,32.96,33.0,96600.0,24.3944,24.4166,24.387,24.4166,96600.0
2005-09-09 15:30:00,33.01,33.04,33.0,33.04,102600.0,24.424,24.4462,24.4166,24.4462,102600.0
2005-09-09 15:35:00,33.04,33.04,33.02,33.04,128800.0,24.4462,24.4462,24.4314,24.4462,128800.0
2005-09-09 15:40:00,33.04,33.05,33.04,33.05,146400.0,24.4462,24.4536,24.4462,24.4536,146400.0
2005-09-09 15:45:00,33.05,33.06,32.96,32.98,476800.0,24.4536,24.461,24.387,24.4018,476800.0
2005-09-09 15:50:00,32.98,33.0,32.96,33.0,206800.0,24.4018,24.4166,24.387,24.4166,206800.0
2005-09-09 15:55:00,32.99,33.06,32.99,33.05,196600.0,24.4092,24.461,24.4092,24.4536,196600.0
2005-09-12 09:30:00,32.81,32.84,32.72,32.72,587600.0,24.276,24.2982,24.2094,24.2094,587600.0
2005-09-12 09:35:00,32.72,32.72,32.56,32.58,352400.0,24.2094,24.2094,24.091,24.1058,352400.0
2005-09-12 09:40:00,32.58,32.65,32.52,32.59,308000.0,24.1058,24.1576,24.0614,24.1132,308000.0
2005-09-12 09:45:00,32.59,32.59,32.3,32.3,409800.0,24.1132,24.1132,23.8986,23.8986,409800.0
2005-09-12 09:50:00,32.3,32.43,32.2,32.4,414400.0,23.8986,23.9948,23.8247,23.9726,414400.0
2005-09-12 09:55:00,32.41,32.6,32.4,32.6,369200.0,23.98,24.1206,23.9726,24.1206,369200.0
2005-09-12 10:00:00,32.59,32.62,32.51,32.51,240000.0,24.1132,24.1354,24.054,24.054,240000.0
2005-09-12 10:05:00,32.54,32.67,32.5,32.65,608000.0,24.0762,24.1724,24.0466,24.1576,608000.0
2005-09-12 10:10:00,32.65,32.66,32.58,32.58,421000.0,24.1576,24.165,24.1058,24.1058,421000.0
2005-09-12 10:15:00,32.59,32.64,32.57,32.59,188000.0,24.1132,24.1502,24.0984,24.1132,188000.0
2005-09-12 10:20:00,32.59,32.62,32.55,32.55,175000.0,24.1132,24.1354,24.0836,24.0836,175000.0
2005-09-12 10:25:00,32.55,32.55,32.44,32.44,221800.0,24.0836,24.0836,24.0022,24.0022,221800.0
2005-09-12 10:30:00,32.45,32.46,32.36,32.38,253800.0,24.0096,24.017,23.943,23.9578,253800.0
2005-09-12 10:35:00,32.38,32.39,32.28,32.32,271200.0,23.9578,23.9652,23.8839,23.9134,271200.0
2005-09-12 10:40:00,32.32,32.46,32.3,32.4,338800.0,23.9134,24.017,23.8986,23.9726,338800.0
2005-09-12 10:45:00,32.4,32.41,32.36,32.38,130000.0,23.9726,23.98,23.943,23.9578,130000.0
2005-09-12 10:50:00,32.38,32.4,32.37,32.38,111200.0,23.9578,23.9726,23.9504,23.9578,111200.0
2005-09-12 10:55:00,32.38,32.39,32.34,32.37,102800.0,23.9578,23.9652,23.9282,23.9504,102800.0
2005-09-12 11:00:00,32.37,32.4,32.37,32.38,198800.0,23.9504,23.9726,23.9504,23.9578,198800.0
2005-09-12 11:05:00,32.38,32.38,32.28,32.3,193200.0,23.9578,23.9578,23.8839,23.8986,193200.0
2005-09-12 11:10:00,32.3,32.31,32.22,32.26,217400.0,23.8986,23.906,23.8395,23.8691,217400.0
2005-09-12 11:15:00,32.25,32.27,32.21,32.21,263800.0,23.8617,23.8765,23.8321,23.8321,263800.0
2005-09-12 11:20:00,32.21,32.21,32.13,32.18,219400.0,23.8321,23.8321,23.7729,23.8099,219400.0
2005-09-12 11:25:00,32.18,32.19,32.1,32.19,182400.0,23.8099,23.8173,23.7507,23.8173,182400.0
2005-09-12 11:30:00,32.17,32.18,32.13,32.15,113200.0,23.8025,23.8099,23.7729,23.7877,113200.0
2005-09-12 11:35:00,32.15,32.16,32.1,32.13,376200.0,23.7877,23.7951,23.7507,23.7729,376200.0
2005-09-12 11:40:00,32.13,32.24,32.13,32.23,419200.0,23.7729,23.8543,23.7729,23.8469,419200.0
2005-09-12 11:45:00,32.22,32.25,32.11,32.11,138400.0,23.8395,23.8617,23.7581,23.7581,138400.0
2005-09-12 11:50:00,32.1,32.15,32.09,32.15,94800.0,23.7507,23.7877,23.7433,23.7877,94800.0
2005-09-12 11:55:00,32.15,32.18,32.13,32.16,68200.0,23.7877,23.8099,23.7729,23.7951,68200.0
2005-09-12 12:00:00,32.16,32.16,32.12,32.12,68800.0,23.7951,23.7951,23.7655,23.7655,68800.0
2005-09-12 12:05:00,32.12,32.17,32.1,32.12,122800.0,23.7655,23.8025,23.7507,23.7655,122800.0
2005-09-12 12:10:00,32.12,32.12,32.01,32.01,131000.0,23.7655,23.7655,23.6841,23.6841,131000.0
2005-09-12 12:15:00,32.01,32.02,31.96,32.01,324600.0,23.6841,23.6915,23.6471,23.6841,324600.0
2005-09-12 12:20:00,31.99,32.12,31.98,32.07,220400.0,23.6693,23.7655,23.6619,23.7285,220400.0
2005-09-12 12:25:00,32.06,32.06,32.0,32.0,100000.0,23.7211,23.7211,23.6767,23.6767,100000.0
2005-09-12 12:30:00,32.01,32.01,31.91,31.91,267800.0,23.6841,23.6841,23.6101,23.6101,267800.0
2005-09-12 12:35:00,31.91,31.91,31.88,31.88,106400.0,23.6101,23.6101,23.5879,23.5879,106400.0
2005-09-12 12:40:00,31.88,31.92,31.82,31.91,225200.0,23.5879,23.6175,23.5435,23.6101,225200.0
2005-09-12 12:45:00,31.91,31.93,31.88,31.89,138400.0,23.6101,23.6249,23.5879,23.5953,138400.0
2005-09-12 12:50:00,31.89,31.95,31.87,31.9,151800.0,23.5953,23.6397,23.5805,23.6027,151800.0
2005-09-12 12:55:00,31.9,31.92,31.88,31.88,82800.0,23.6027,23.6175,23.5879,23.5879,82800.0
2005-09-12 13:00:00,31.88,31.89,31.82,31.88,78000.0,23.5879,23.5953,23.5435,23.5879,78000.0
2005-09-12 13:05:00,31.89,31.91,31.86,31.9,61200.0,23.5953,23.6101,23.5731,23.6027,61200.0
2005-09-12 13:10:00,31.9,31.93,31.88,31.88,69600.0,23.6027,23.6249,23.5879,23.5879,69600.0
2005-09-12 13:15:00,31.88,31.88,31.84,31.85,68400.0,23.5879,23.5879,23.5583,23.5657,68400.0
2005-09-12 13:20:00,31.85,31.86,31.84,31.85,83000.0,23.5657,23.5731,23.5583,23.5657,83000.0
2005-09-12 13:25:00,31.85,31.97,31.85,31.95,127600.0,23.5657,23.6545,23.5657,23.6397,127600.0
2005-09-12 13:30:00,31.96,31.98,31.93,31.97,191000.0,23.6471,23.6619,23.6249,23.6545,191000.0
2005-09-12 13:35:00,31.96,32.01,31.96,31.99,343200.0,23.6471,23.6841,23.6471,23.6693,343200.0
2005-09-12 13:40:00,31.99,32.0,31.91,31.92,114600.0,23.6693,23.6767,23.6101,23.6175,114600.0
2005-09-12 13:45:00,31.92,32.0,31.92,31.99,80600.0,23.6175,23.6767,23.6175,23.6693,80600.0
2005-09-12 13:50:00,31.99,32.04,31.99,32.0,158600.0,23.6693,23.7063,23.6693,23.6767,158600.0
2005-09-12 13:55:00,32.0,32.0,31.91,31.91,47200.0,23.6767,23.6767,23.6101,23.6101,47200.0
2005-09-12 14:00:00,31.92,32.02,31.91,32.01,98000.0,23.6175,23.6915,23.6101,23.6841,98000.0
2005-09-12 14:05:00,32.01,32.01,31.93,31.95,84600.0,23.6841,23.6841,23.6249,23.6397,84600.0
2005-09-12 14:10:00,31.94,31.97,31.88,31.9,93400.0,23.6323,23.6545,23.5879,23.6027,93400.0
2005-09-12 14:15:00,31.91,31.95,31.9,31.93,87600.0,23.6101,23.6397,23.6027,23.6249,87600.0
2005-09-12 14:20:00,31.93,31.94,31.92,31.94,39000.0,23.6249,23.6323,23.6175,23.6323,39000.0
2005-09-12 14:25:00,31.93,32.0,31.93,31.97,48000.0,23.6249,23.6767,23.6249,23.6545,48000.0
2005-09-12 14:30:00,31.97,32.02,31.97,31.98,75400.0,23.6545,23.6915,23.6545,23.6619,75400.0
2005-09-12 14:35:00,31.99,31.99,31.86,31.93,208400.0,23.6693,23.6693,23.5731,23.6249,208400.0
2005-09-12 14:40:00,31.93,31.97,31.93,31.97,58000.0,23.6249,23.6545,23.6249,23.6545,58000.0
2005-09-12 14:45:00,31.97,31.97,31.91,31.91,88800.0,23.6545,23.6545,23.6101,23.6101,88800.0
2005-09-12 14:50:00,31.91,31.91,31.84,31.88,214600.0,23.6101,23.6101,23.5583,23.5879,214600.0
2005-09-12 14:55:00,31.88,31.91,31.86,31.88,65400.0,23.5879,23.6101,23.5731,23.5879,65400.0
2005-09-12 15:00:00,31.86,31.92,31.86,31.9,51800.0,23.5731,23.6175,23.5731,23.6027,51800.0
2005-09-12 15:05:00,31.9,31.9,31.83,31.84,97000.0,23.6027,23.6027,23.5509,23.5583,97000.0
2005-09-12 15:10:00,31.84,31.9,31.84,31.88,120000.0,23.5583,23.6027,23.5583,23.5879,120000.0
2005-09-12 15:15:00,31.89,31.89,31.84,31.84,81000.0,23.5953,23.5953,23.5583,23.5583,81000.0
2005-09-12 15:20:00,31.84,31.88,31.83,31.87,148400.0,23.5583,23.5879,23.5509,23.5805,148400.0
2005-09-12 15:25:00,31.87,31.88,31.84,31.85,102000.0,23.5805,23.5879,23.5583,23.5657,102000.0
2005-09-12 15:30:00,31.86,31.88,31.84,31.86,121200.0,23.5731,23.5879,23.5583,23.5731,121200.0
2005-09-12 15:35:00,31.87,31.91,31.86,31.9,159600.0,23.5805,23.6101,23.5731,23.6027,159600.0
2005-09-12 15:40:00,31.89,31.91,31.88,31.9,180800.0,23.5953,23.6101,23.5879,23.6027,180800.0
2005-09-12 15:45:00,31.9,31.91,31.88,31.89,154000.0,23.6027,23.6101,23.5879,23.5953,154000.0
2005-09-12 15:50:00,31.88,31.89,31.8,31.81,269600.0,23.5879,23.5953,23.5287,23.5361,269600.0
2005-09-12 15:55:00,31.8,31.82,31.78,31.8,367800.0,23.5287,23.5435,23.5139,23.5287,367800.0
2005-09-13 09:30:00,31.88,31.91,31.83,31.89,632000.0,23.5879,23.6101,23.5509,23.5953,632000.0
2005-09-13 09:35:00,31.9,31.9,31.81,31.86,211000.0,23.6027,23.6027,23.5361,23.5731,211000.0
2005-09-13 09:40:00,31.86,32.0,31.86,31.97,236400.0,23.5731,23.6767,23.5731,23.6545,236400.0
2005-09-13 09:45:00,31.98,32.05,31.95,32.03,282200.0,23.6619,23.7137,23.6397,23.6989,282200.0
2005-09-13 09:50:00,32.04,32.25,32.04,32.17,259800.0,23.7063,23.8617,23.7063,23.8025,259800.0
2005-09-13 09:55:00,32.16,32.18,31.99,31.99,267200.0,23.7951,23.8099,23.6693,23.6693,267200.0
2005-09-13 10:00:00,31.95,32.45,31.93,32.01,258600.0,23.6397,24.0096,23.6249,23.6841,258600.0
2005-09-13 10:05:00,32.01,32.12,31.98,32.05,157800.0,23.6841,23.7655,23.6619,23.7137,157800.0
2005-09-13 10:10:00,32.04,32.07,31.98,32.02,181600.0,23.7063,23.7285,23.6619,23.6915,181600.0
2005-09-13 10:15:00,32.02,32.02,31.93,31.94,251400.0,23.6915,23.6915,23.6249,23.6323,251400.0
2005-09-13 10:20:00,31.94,31.96,31.83,31.91,191800.0,23.6323,23.6471,23.5509,23.6101,191800.0
2005-09-13 10:25:00,31.91,32.06,31.88,32.01,163400.0,23.6101,23.7211,23.5879,23.6841,163400.0
2005-09-13 10:30:00,32.03,32.1,32.01,32.04,118600.0,23.6989,23.7507,23.6841,23.7063,118600.0
2005-09-13 10:35:00,32.05,32.12,32.05,32.1,339400.0,23.7137,23.7655,23.7137,23.7507,339400.0
2005-09-13 10:40:00,32.1,32.12,32.04,32.08,571600.0,23.7507,23.7655,23.7063,23.7359,571600.0
2005-09-13 10:45:00,32.1,32.13,32.04,32.04,142600.0,23.7507,23.7729,23.7063,23.7063,142600.0
2005-09-13 10:50:00,32.04,32.1,32.02,32.1,200800.0,23.7063,23.7507,23.6915,23.7507,200800.0
2005-09-13 10:55:00,32.1,32.15,32.07,32.1,165600.0,23.7507,23.7877,23.7285,23.7507,165600.0
2005-09-13 11:00:00,32.1,32.12,32.09,32.12,83000.0,23.7507,23.7655,23.7433,23.7655,83000.0
2005-09-13 11:05:00,32.12,32.15,32.09,32.15,286800.0,23.7655,23.7877,23.7433,23.7877,286800.0
2005-09-13 11:10:00,32.15,32.15,32.1,32.1,83000.0,23.7877,23.7877,23.7507,23.7507,83000.0
2005-09-13 11:15:00,32.12,32.13,32.02,32.04,134000.0,23.7655,23.7729,23.6915,23.7063,134000.0
2005-09-13 11:20:00,32.04,32.07,32.01,32.05,129400.0,23.7063,23.7285,23.6841,23.7137,129400.0
2005-09-13 11:25:00,32.05,32.06,32.03,32.05,60600.0,23.7137,23.7211,23.6989,23.7137,60600.0
2005-09-13 11:30:00,32.05,32.06,31.99,31.99,1236800.0,23.7137,23.7211,23.6693,23.6693,1236800.0
2005-09-13 11:35:00,31.99,32.05,31.96,32.04,217600.0,23.6693,23.7137,23.6471,23.7063,217600.0
2005-09-13 11:40:00,32.04,32.06,32.02,32.06,129800.0,23.7063,23.7211,23.6915,23.7211,129800.0
2005-09-13 11:45:00,32.06,32.06,32.01,32.04,97000.0,23.7211,23.7211,23.6841,23.7063,97000.0
2005-09-13 11:50:00,32.04,32.07,32.02,32.02,125200.0,23.7063,23.7285,23.6915,23.6915,125200.0
2005-09-13 11:55:00,32.02,32.05,32.0,32.0,89600.0,23.6915,23.7137,23.6767,23.6767,89600.0
2005-09-13 12:00:00,32.0,32.04,31.98,32.03,112600.0,23.6767,23.7063,23.6619,23.6989,112600.0
2005-09-13 12:05:00,32.05,32.1,32.04,32.09,168600.0,23.7137,23.7507,23.7063,23.7433,168600.0
2005-09-13 12:10:00,32.09,32.14,32.05,32.05,125400.0,23.7433,23.7803,23.7137,23.7137,125400.0
2005-09-13 12:15:00,32.06,32.08,32.05,32.08,43800.0,23.7211,23.7359,23.7137,23.7359,43800.0
2005-09-13 12:20:00,32.07,32.07,32.05,32.05,44600.0,23.7285,23.7285,23.7137,23.7137,44600.0
2005-09-13 12:25:00,32.04,32.04,31.95,31.97,85600.0,23.7063,23.7063,23.6397,23.6545,85600.0
2005-09-13 12:30:00,31.98,32.0,31.97,32.0,119200.0,23.6619,23.6767,23.6545,23.6767,119200.0
2005-09-13 12:35:00,32.0,32.01,31.99,32.0,105400.0,23.6767,23.6841,23.6693,23.6767,105400.0
2005-09-13 12:40:00,32.01,32.01,31.98,32.0,73400.0,23.6841,23.6841,23.6619,23.6767,73400.0
2005-09-13 12:45:00,32.0,32.01,31.97,31.98,41000.0,23.6767,23.6841,23.6545,23.6619,41000.0
2005-09-13 12:50:00,31.98,31.98,31.94,31.95,84800.0,23.6619,23.6619,23.6323,23.6397,84800.0
2005-09-13 12:55:00,31.95,31.95,31.85,31.86,105800.0,23.6397,23.6397,23.5657,23.5731,105800.0
2005-09-13 13:00:00,31.86,31.93,31.86,31.92,133000.0,23.5731,23.6249,23.5731,23.6175,133000.0
2005-09-13 13:05:00,31.93,31.95,31.89,31.9,62600.0,23.6249,23.6397,23.5953,23.6027,62600.0
2005-09-13 13:10:00,31.9,31.91,31.9,31.9,99600.0,23.6027,23.6101,23.6027,23.6027,99600.0
2005-09-13 13:15:00,31.9,31.97,31.9,31.96,45600.0,23.6027,23.6545,23.6027,23.6471,45600.0
2005-09-13 13:20:00,31.96,31.97,31.9,31.95,83600.0,23.6471,23.6545,23.6027,23.6397,83600.0
2005-09-13 13:25:00,31.95,31.95,31.91,31.92,166000.0,23.6397,23.6397,23.6101,23.6175,166000.0
2005-09-13 13:30:00,31.92,31.92,31.86,31.9,77200.0,23.6175,23.6175,23.5731,23.6027,77200.0
2005-09-13 13:35:00,31.9,31.93,31.89,31.93,39400.0,23.6027,23.6249,23.5953,23.6249,39400.0
2005-09-13 13:40:00,31.93,31.93,31.92,31.93,31200.0,23.6249,23.6249,23.6175,23.6249,31200.0
2005-09-13 13:45:00,31.92,31.92,31.88,31.88,42000.0,23.6175,23.6175,23.5879,23.5879,42000.0
2005-09-13 13:50:00,31.88,31.89,31.86,31.88,17200.0,23.5879,23.5953,23.5731,23.5879,17200.0
2005-09-13 13:55:00,31.87,31.91,31.86,31.9,70400.0,23.5805,23.6101,23.5731,23.6027,70400.0
2005-09-13 14:00:00,31.91,31.91,31.81,31.81,84400.0,23.6101,23.6101,23.5361,23.5361,84400.0
2005-09-13 14:05:00,31.81,31.81,31.7,31.7,219000.0,23.5361,23.5361,23.4547,23.4547,219000.0
2005-09-13 14:10:00,31.7,31.73,31.7,31.73,203600.0,23.4547,23.4769,23.4547,23.4769,203600.0
2005-09-13 14:15:00,31.73,31.84,31.73,31.81,127000.0,23.4769,23.5583,23.4769,23.5361,127000.0
2005-09-13 14:20:00,31.81,31.85,31.77,31.81,135800.0,23.5361,23.5657,23.5065,23.5361,135800.0
2005-09-13 14:25:00,31.81,31.81,31.75,31.76,137800.0,23.5361,23.5361,23.4917,23.4991,137800.0
2005-09-13 14:30:00,31.77,31.79,31.72,31.73,115000.0,23.5065,23.5213,23.4695,23.4769,115000.0
2005-09-13 14:35:00,31.7,31.72,31.68,31.71,172800.0,23.4547,23.4695,23.4399,23.4621,172800.0
2005-09-13 14:40:00,31.71,31.73,31.69,31.71,148600.0,23.4621,23.4769,23.4473,23.4621,148600.0
2005-09-13 14:45:00,31.71,31.73,31.71,31.73,92800.0,23.4621,23.4769,23.4621,23.4769,92800.0
2005-09-13 14:50:00,31.74,31.75,31.7,31.72,70000.0,23.4843,23.4917,23.4547,23.4695,70000.0
2005-09-13 14:55:00,31.72,31.73,31.71,31.72,94800.0,23.4695,23.4769,23.4621,23.4695,94800.0
2005-09-13 15:00:00,31.72,31.72,31.71,31.72,92000.0,23.4695,23.4695,23.4621,23.4695,92000.0
2005-09-13 15:05:00,31.72,31.72,31.66,31.68,111400.0,23.4695,23.4695,23.4251,23.4399,111400.0
2005-09-13 15:10:00,31.68,31.68,31.63,31.66,89200.0,23.4399,23.4399,23.4029,23.4251,89200.0
2005-09-13 15:15:00,31.65,31.66,31.6,31.6,253800.0,23.4177,23.4251,23.3807,23.3807,253800.0
2005-09-13 15:20:00,31.6,31.6,31.45,31.45,421000.0,23.3807,23.3807,23.2697,23.2697,421000.0
2005-09-13 15:25:00,31.45,31.49,31.39,31.42,247600.0,23.2697,23.2993,23.2253,23.2475,247600.0
2005-09-13 15:30:00,31.42,31.44,31.36,31.39,230800.0,23.2475,23.2623,23.2031,23.2253,230800.0
2005-09-13 15:35:00,31.39,31.42,31.38,31.41,349000.0,23.2253,23.2475,23.2179,23.2401,349000.0
2005-09-13 15:40:00,31.41,31.41,31.33,31.34,268600.0,23.2401,23.2401,23.1809,23.1883,268600.0
2005-09-13 15:45:00,31.34,31.37,31.34,31.35,245200.0,23.1883,23.2105,23.1883,23.1957,245200.0
2005-09-13 15:50:00,31.34,31.36,31.3,31.3,243600.0,23.1883,23.2031,23.1588,23.1588,243600.0
2005-09-13 15:55:00,31.3,31.35,31.3,31.32,243400.0,23.1588,23.1957,23.1588,23.1736,243400.0
2005-09-14 09:30:00,31.52,31.62,31.5,31.56,329000.0,23.3215,23.3955,23.3067,23.3511,329000.0
2005-09-14 09:35:00,31.55,31.7,31.51,31.65,160200.0,23.3437,23.4547,23.3141,23.4177,160200.0
2005-09-14 09:40:00,31.65,31.66,31.57,31.58,171600.0,23.4177,23.4251,23.3585,23.3659,171600.0
2005-09-14 09:45:00,31.58,31.68,31.58,31.64,119200.0,23.3659,23.4399,23.3659,23.4103,119200.0
2005-09-14 09:50:00,31.64,31.7,31.58,31.63,154200.0,23.4103,23.4547,23.3659,23.4029,154200.0
2005-09-14 09:55:00,31.62,31.7,31.6,31.64,127600.0,23.3955,23.4547,23.3807,23.4103,127600.0
2005-09-14 10:00:00,31.64,31.7,31.63,31.65,200800.0,23.4103,23.4547,23.4029,23.4177,200800.0
2005-09-14 10:05:00,31.65,31.65,31.56,31.59,175000.0,23.4177,23.4177,23.3511,23.3733,175000.0
2005-09-14 10:10:00,31.59,31.68,31.57,31.61,117400.0,23.3733,23.4399,23.3585,23.3881,117400.0
2005-09-14 10:15:00,31.63,31.82,31.61,31.82,153800.0,23.4029,23.5435,23.3881,23.5435,153800.0
2005-09-14 10:20:00,31.85,31.85,31.74,31.77,181200.0,23.5657,23.5657,23.4843,23.5065,181200.0
2005-09-14 10:25:00,31.77,31.84,31.68,31.68,155600.0,23.5065,23.5583,23.4399,23.4399,155600.0
2005-09-14 10:30:00,31.69,31.86,31.45,31.46,353400.0,23.4473,23.5731,23.2697,23.2771,353400.0
2005-09-14 10:35:00,31.45,31.7,31.45,31.64,360600.0,23.2697,23.4547,23.2697,23.4103,360600.0
2005-09-14 10:40:00,31.66,31.75,31.62,31.74,194000.0,23.4251,23.4917,23.3955,23.4843,194000.0
2005-09-14 10:45:00,31.73,31.85,31.71,31.81,173200.0,23.4769,23.5657,23.4621,23.5361,173200.0
2005-09-14 10:50:00,31.81,31.82,31.72,31.73,119400.0,23.5361,23.5435,23.4695,23.4769,119400.0
2005-09-14 10:55:00,31.74,31.84,31.73,31.8,166800.0,23.4843,23.5583,23.4769,23.5287,166800.0
2005-09-14 11:00:00,31.8,31.9,31.77,31.9,153600.0,23.5287,23.6027,23.5065,23.6027,153600.0
2005-09-14 11:05:00,31.9,31.94,31.85,31.94,121400.0,23.6027,23.6323,23.5657,23.6323,121400.0
2005-09-14 11:10:00,31.95,31.98,31.91,31.93,143000.0,23.6397,23.6619,23.6101,23.6249,143000.0
2005-09-14 11:15:00,31.93,32.06,31.92,32.01,197800.0,23.6249,23.7211,23.6175,23.6841,197800.0
2005-09-14 11:20:00,32.04,32.13,32.02,32.12,235000.0,23.7063,23.7729,23.6915,23.7655,235000.0
2005-09-14 11:25:00,32.12,32.19,32.1,32.12,159000.0,23.7655,23.8173,23.7507,23.7655,159000.0
2005-09-14 11:30:00,32.1,32.1,32.02,32.06,235400.0,23.7507,23.7507,23.6915,23.7211,235400.0
2005-09-14 11:35:00,32.07,32.07,32.02,32.04,92000.0,23.7285,23.7285,23.6915,23.7063,92000.0
2005-09-14 11:40:00,32.04,32.11,32.04,32.1,150000.0,23.7063,23.7581,23.7063,23.7507,150000.0
2005-09-14 11:45:00,32.1,32.13,32.09,32.1,114400.0,23.7507,23.7729,23.7433,23.7507,114400.0
2005-09-14 11:50:00,32.1,32.17,32.1,32.16,102400.0,23.7507,23.8025,23.7507,23.7951,102400.0
2005-09-14 11:55:00,32.16,32.23,32.16,32.17,163400.0,23.7951,23.8469,23.7951,23.8025,163400.0
2005-09-14 12:00:00,32.17,32.19,32.12,32.19,120200.0,23.8025,23.8173,23.7655,23.8173,120200.0
2005-09-14 12:05:00,32.21,32.22,32.16,32.16,75200.0,23.8321,23.8395,23.7951,23.7951,75200.0
2005-09-14 12:10:00,32.16,32.16,32.06,32.08,110600.0,23.7951,23.7951,23.7211,23.7359,110600.0
2005-09-14 12:15:00,32.08,32.1,32.0,32.06,138600.0,23.7359,23.7507,23.6767,23.7211,138600.0
2005-09-14 12:20:00,32.04,32.07,32.03,32.03,37000.0,23.7063,23.7285,23.6989,23.6989,37000.0
2005-09-14 12:25:00,32.02,32.06,32.02,32.05,52000.0,23.6915,23.7211,23.6915,23.7137,52000.0
2005-09-14 12:30:00,32.05,32.08,32.02,32.04,55200.0,23.7137,23.7359,23.6915,23.7063,55200.0
2005-09-14 12:35:00,32.05,32.05,32.0,32.01,42000.0,23.7137,23.7137,23.6767,23.6841,42000.0
2005-09-14 12:40:00,32.01,32.02,31.95,31.95,127600.0,23.6841,23.6915,23.6397,23.6397,127600.0
2005-09-14 12:45:00,31.95,32.01,31.95,32.0,47000.0,23.6397,23.6841,23.6397,23.6767,47000.0
2005-09-14 12:50:00,32.0,32.01,31.98,31.99,64200.0,23.6767,23.6841,23.6619,23.6693,64200.0
2005-09-14 12:55:00,32.0,32.06,31.99,32.06,108400.0,23.6767,23.7211,23.6693,23.7211,108400.0
2005-09-14 13:00:00,32.06,32.09,32.05,32.08,114000.0,23.7211,23.7433,23.7137,23.7359,114000.0
2005-09-14 13:05:00,32.09,32.14,32.08,32.08,86400.0,23.7433,23.7803,23.7359,23.7359,86400.0
2005-09-14 13:10:00,32.07,32.09,32.03,32.05,69800.0,23.7285,23.7433,23.6989,23.7137,69800.0
2005-09-14 13:15:00,32.04,32.07,32.0,32.03,91400.0,23.7063,23.7285,23.6767,23.6989,91400.0
2005-09-14 13:20:00,32.03,32.09,32.01,32.05,119600.0,23.6989,23.7433,23.6841,23.7137,119600.0
2005-09-14 13:25:00,32.04,32.06,31.98,32.03,100800.0,23.7063,23.7211,23.6619,23.6989,100800.0
2005-09-14 13:30:00,32.04,32.08,32.03,32.07,99800.0,23.7063,23.7359,23.6989,23.7285,99800.0
2005-09-14 13:35:00,32.07,32.07,32.0,32.02,61600.0,23.7285,23.7285,23.6767,23.6915,61600.0
2005-09-14 13:40:00,32.02,32.02,31.97,31.98,176400.0,23.6915,23.6915,23.6545,23.6619,176400.0
2005-09-14 13:45:00,31.98,31.99,31.93,31.98,92000.0,23.6619,23.6693,23.6249,23.6619,92000.0
2005-09-14 13:50:00,31.98,32.0,31.92,31.93,83800.0,23.6619,23.6767,23.6175,23.6249,83800.0
2005-09-14 13:55:00,31.93,31.94,31.85,31.86,120800.0,23.6249,23.6323,23.5657,23.5731,120800.0
2005-09-14 14:00:00,31.86,31.96,31.86,31.9,117000.0,23.5731,23.6471,23.5731,23.6027,117000.0
2005-09-14 14:05:00,31.9,31.93,31.86,31.9,95200.0,23.6027,23.6249,23.5731,23.6027,95200.0
2005-09-14 14:10:00,31.89,31.91,31.83,31.87,70800.0,23.5953,23.6101,23.5509,23.5805,70800.0
2005-09-14 14:15:00,31.86,31.89,31.85,31.87,222200.0,23.5731,23.5953,23.5657,23.5805,222200.0
2005-09-14 14:20:00,31.87,31.96,31.86,31.93,247800.0,23.5805,23.6471,23.5731,23.6249,247800.0
2005-09-14 14:25:00,31.93,31.93,31.81,31.81,390200.0,23.6249,23.6249,23.5361,23.5361,390200.0
2005-09-14 14:30:00,31.81,31.89,31.78,31.82,194400.0,23.5361,23.5953,23.5139,23.5435,194400.0
2005-09-14 14:35:00,31.82,31.87,31.8,31.86,98200.0,23.5435,23.5805,23.5287,23.5731,98200.0
2005-09-14 14:40:00,31.86,31.86,31.81,31.84,87800.0,23.5731,23.5731,23.5361,23.5583,87800.0
2005-09-14 14:45:00,31.85,31.85,31.82,31.84,51200.0,23.5657,23.5657,23.5435,23.5583,51200.0
2005-09-14 14:50:00,31.83,31.83,31.82,31.83,38200.0,23.5509,23.5509,23.5435,23.5509,38200.0
2005-09-14 14:55:00,31.84,31.84,31.8,31.8,71600.0,23.5583,23.5583,23.5287,23.5287,71600.0
2005-09-14 15:00:00,31.8,31.8,31.75,31.75,70800.0,23.5287,23.5287,23.4917,23.4917,70800.0
2005-09-14 15:05:00,31.75,31.75,31.69,31.69,113200.0,23.4917,23.4917,23.4473,23.4473,113200.0
2005-09-14 15:10:00,31.7,31.72,31.61,31.64,167000.0,23.4547,23.4695,23.3881,23.4103,167000.0
2005-09-14 15:15:00,31.64,31.73,31.63,31.73,123400.0,23.4103,23.4769,23.4029,23.4769,123400.0
2005-09-14 15:20:00,31.73,31.74,31.7,31.7,113600.0,23.4769,23.4843,23.4547,23.4547,113600.0
2005-09-14 15:25:00,31.7,31.73,31.68,31.71,168200.0,23.4547,23.4769,23.4399,23.4621,168200.0
2005-09-14 15:30:00,31.71,31.75,31.71,31.74,211000.0,23.4621,23.4917,23.4621,23.4843,211000.0
2005-09-14 15:35:00,31.74,31.75,31.67,31.68,151800.0,23.4843,23.4917,23.4325,23.4399,151800.0
2005-09-14 15:40:00,31.68,31.69,31.65,31.66,207400.0,23.4399,23.4473,23.4177,23.4251,207400.0
2005-09-14 15:45:00,31.66,31.69,31.63,31.69,196200.0,23.4251,23.4473,23.4029,23.4473,196200.0
2005-09-14 15:50:00,31.7,31.72,31.68,31.7,226400.0,23.4547,23.4695,23.4399,23.4547,226400.0
2005-09-14 15:55:00,31.7,31.71,31.64,31.69,337600.0,23.4547,23.4621,23.4103,23.4473,337600.0
2005-09-15 09:30:00,31.9,31.9,31.81,31.82,328200.0,23.6027,23.6027,23.5361,23.5435,328200.0
2005-09-15 09:35:00,31.83,32.02,31.81,32.0,219000.0,23.5509,23.6915,23.5361,23.6767,219000.0
2005-09-15 09:40:00,32.0,32.0,31.88,31.92,272600.0,23.6767,23.6767,23.5879,23.6175,272600.0
2005-09-15 09:45:00,31.92,32.12,31.92,31.99,216600.0,23.6175,23.7655,23.6175,23.6693,216600.0
2005-09-15 09:50:00,31.99,32.06,31.92,32.05,107000.0,23.6693,23.7211,23.6175,23.7137,107000.0
2005-09-15 09:55:00,32.07,32.15,32.06,32.06,144000.0,23.7285,23.7877,23.7211,23.7211,144000.0
2005-09-15 10:00:00,32.07,32.08,31.95,31.97,181400.0,23.7285,23.7359,23.6397,23.6545,181400.0
2005-09-15 10:05:00,31.97,32.02,31.95,32.0,186200.0,23.6545,23.6915,23.6397,23.6767,186200.0
2005-09-15 10:10:00,32.0,32.05,31.96,32.04,345800.0,23.6767,23.7137,23.6471,23.7063,345800.0
2005-09-15 10:15:00,32.06,32.14,32.05,32.13,209200.0,23.7211,23.7803,23.7137,23.7729,209200.0
2005-09-15 10:20:00,32.13,32.13,32.11,32.12,85400.0,23.7729,23.7729,23.7581,23.7655,85400.0
2005-09-15 10:25:00,32.12,32.2,32.1,32.17,157000.0,23.7655,23.8247,23.7507,23.8025,157000.0
2005-09-15 10:30:00,32.17,32.18,32.01,32.13,257200.0,23.8025,23.8099,23.6841,23.7729,257200.0
2005-09-15 10:35:00,32.13,32.16,32.02,32.02,198000.0,23.7729,23.7951,23.6915,23.6915,198000.0
2005-09-15 10:40:00,32.02,32.02,31.93,31.99,169200.0,23.6915,23.6915,23.6249,23.6693,169200.0
2005-09-15 10:45:00,32.0,32.02,31.93,31.97,116600.0,23.6767,23.6915,23.6249,23.6545,116600.0
2005-09-15 10:50:00,31.97,32.01,31.95,31.98,198000.0,23.6545,23.6841,23.6397,23.6619,198000.0
2005-09-15 10:55:00,31.98,32.09,31.96,32.04,265800.0,23.6619,23.7433,23.6471,23.7063,265800.0
2005-09-15 11:00:00,32.04,32.07,31.98,32.0,231800.0,23.7063,23.7285,23.6619,23.6767,231800.0
2005-09-15 11:05:00,31.98,32.01,31.9,31.98,223000.0,23.6619,23.6841,23.6027,23.6619,223000.0
2005-09-15 11:10:00,31.97,31.99,31.92,31.94,72200.0,23.6545,23.6693,23.6175,23.6323,72200.0
2005-09-15 11:15:00,31.93,32.02,31.92,32.01,65800.0,23.6249,23.6915,23.6175,23.6841,65800.0
2005-09-15 11:20:00,32.01,32.04,31.95,32.03,97600.0,23.6841,23.7063,23.6397,23.6989,97600.0
2005-09-15 11:25:00,32.03,32.03,32.0,32.0,51200.0,23.6989,23.6989,23.6767,23.6767,51200.0
2005-09-15 11:30:00,32.01,32.09,31.98,32.08,85400.0,23.6841,23.7433,23.6619,23.7359,85400.0
2005-09-15 11:35:00,32.08,32.08,32.01,32.02,58400.0,23.7359,23.7359,23.6841,23.6915,58400.0
2005-09-15 11:40:00,32.02,32.05,31.94,31.94,97600.0,23.6915,23.7137,23.6323,23.6323,97600.0
2005-09-15 11:45:00,31.94,32.0,31.93,31.93,107400.0,23.6323,23.6767,23.6249,23.6249,107400.0
2005-09-15 11:50:00,31.93,31.95,31.9,31.95,81800.0,23.6249,23.6397,23.6027,23.6397,81800.0
2005-09-15 11:55:00,31.93,32.0,31.91,31.96,78000.0,23.6249,23.6767,23.6101,23.6471,78000.0
2005-09-15 12:00:00,31.96,31.99,31.9,31.98,57800.0,23.6471,23.6693,23.6027,23.6619,57800.0
2005-09-15 12:05:00,31.97,31.97,31.9,31.92,136200.0,23.6545,23.6545,23.6027,23.6175,136200.0
2005-09-15 12:10:00,31.92,31.95,31.91,31.91,153400.0,23.6175,23.6397,23.6101,23.6101,153400.0
2005-09-15 12:15:00,31.9,31.91,31.88,31.88,68200.0,23.6027,23.6101,23.5879,23.5879,68200.0
2005-09-15 12:20:00,31.88,31.91,31.82,31.83,154600.0,23.5879,23.6101,23.5435,23.5509,154600.0
2005-09-15 12:25:00,31.85,31.87,31.84,31.86,82200.0,23.5657,23.5805,23.5583,23.5731,82200.0
2005-09-15 12:30:00,31.86,31.87,31.81,31.81,47000.0,23.5731,23.5805,23.5361,23.5361,47000.0
2005-09-15 12:35:00,31.81,31.85,31.81,31.85,55400.0,23.5361,23.5657,23.5361,23.5657,55400.0
2005-09-15 12:40:00,31.85,31.86,31.85,31.85,42800.0,23.5657,23.5731,23.5657,23.5657,42800.0
2005-09-15 12:45:00,31.85,31.9,31.85,31.9,50400.0,23.5657,23.6027,23.5657,23.6027,50400.0
2005-09-15 12:50:00,31.9,31.9,31.81,31.82,37800.0,23.6027,23.6027,23.5361,23.5435,37800.0
2005-09-15 12:55:00,31.81,31.84,31.81,31.84,74600.0,23.5361,23.5583,23.5361,23.5583,74600.0
2005-09-15 13:00:00,31.83,31.85,31.82,31.82,31200.0,23.5509,23.5657,23.5435,23.5435,31200.0
2005-09-15 13:05:00,31.83,31.84,31.81,31.81,47200.0,23.5509,23.5583,23.5361,23.5361,47200.0
2005-09-15 13:10:00,31.81,31.81,31.75,31.76,143000.0,23.5361,23.5361,23.4917,23.4991,143000.0
2005-09-15 13:15:00,31.76,31.76,31.7,31.72,95800.0,23.4991,23.4991,23.4547,23.4695,95800.0
2005-09-15 13:20:00,31.72,31.79,31.71,31.78,134400.0,23.4695,23.5213,23.4621,23.5139,134400.0
2005-09-15 13:25:00,31.77,31.78,31.68,31.72,202800.0,23.5065,23.5139,23.4399,23.4695,202800.0
2005-09-15 13:30:00,31.71,31.73,31.63,31.73,185200.0,23.4621,23.4769,23.4029,23.4769,185200.0
2005-09-15 13:35:00,31.73,31.76,31.71,31.72,129200.0,23.4769,23.4991,23.4621,23.4695,129200.0
2005-09-15 13:40:00,31.72,31.73,31.65,31.65,191800.0,23.4695,23.4769,23.4177,23.4177,191800.0
2005-09-15 13:45:00,31.66,31.7,31.65,31.68,75400.0,23.4251,23.4547,23.4177,23.4399,75400.0
2005-09-15 13:50:00,31.68,31.79,31.68,31.76,122800.0,23.4399,23.5213,23.4399,23.4991,122800.0
2005-09-15 13:55:00,31.77,31.8,31.73,31.74,53800.0,23.5065,23.5287,23.4769,23.4843,53800.0
2005-09-15 14:00:00,31.74,31.84,31.74,31.78,64600.0,23.4843,23.5583,23.4843,23.5139,64600.0
2005-09-15 14:05:00,31.78,31.81,31.74,31.78,59400.0,23.5139,23.5361,23.4843,23.5139,59400.0
2005-09-15 14:10:00,31.78,31.92,31.76,31.92,118000.0,23.5139,23.6175,23.4991,23.6175,118000.0
2005-09-15 14:15:00,31.92,32.02,31.92,32.02,129200.0,23.6175,23.6915,23.6175,23.6915,129200.0
2005-09-15 14:20:00,32.02,32.04,31.92,31.93,129000.0,23.6915,23.7063,23.6175,23.6249,129000.0
2005-09-15 14:25:00,31.93,32.06,31.93,32.06,71400.0,23.6249,23.7211,23.6249,23.7211,71400.0
2005-09-15 14:30:00,32.06,32.17,32.05,32.13,76400.0,23.7211,23.8025,23.7137,23.7729,76400.0
2005-09-15 14:35:00,32.13,32.17,32.04,32.06,99800.0,23.7729,23.8025,23.7063,23.7211,99800.0
2005-09-15 14:40:00,32.07,32.07,31.96,31.98,90800.0,23.7285,23.7285,23.6471,23.6619,90800.0
2005-09-15 14:45:00,31.98,32.01,31.93,31.95,107200.0,23.6619,23.6841,23.6249,23.6397,107200.0
2005-09-15 14:50:00,31.95,32.02,31.95,32.01,44200.0,23.6397,23.6915,23.6397,23.6841,44200.0
2005-09-15 14:55:00,32.01,32.05,32.0,32.03,95600.0,23.6841,23.7137,23.6767,23.6989,95600.0
2005-09-15 15:00:00,32.02,32.12,32.01,32.1,63600.0,23.6915,23.7655,23.6841,23.7507,63600.0
2005-09-15 15:05:00,32.1,32.1,32.01,32.02,50600.0,23.7507,23.7507,23.6841,23.6915,50600.0
2005-09-15 15:10:00,32.01,32.06,32.01,32.04,98400.0,23.6841,23.7211,23.6841,23.7063,98400.0
2005-09-15 15:15:00,32.04,32.07,32.03,32.03,111000.0,23.7063,23.7285,23.6989,23.6989,111000.0
2005-09-15 15:20:00,32.03,32.04,32.0,32.04,215000.0,23.6989,23.7063,23.6767,23.7063,215000.0
2005-09-15 15:25:00,32.04,32.08,32.04,32.08,134600.0,23.7063,23.7359,23.7063,23.7359,134600.0
2005-09-15 15:30:00,32.07,32.08,31.94,31.95,167800.0,23.7285,23.7359,23.6323,23.6397,167800.0
2005-09-15 15:35:00,31.94,32.04,31.92,32.04,109600.0,23.6323,23.7063,23.6175,23.7063,109600.0
2005-09-15 15:40:00,32.05,32.06,31.99,32.0,106600.0,23.7137,23.7211,23.6693,23.6767,106600.0
2005-09-15 15:45:00,32.0,32.06,32.0,32.04,95800.0,23.6767,23.7211,23.6767,23.7063,95800.0
2005-09-15 15:50:00,32.05,32.13,32.05,32.11,145600.0,23.7137,23.7729,23.7137,23.7581,145600.0
2005-09-15 15:55:00,32.11,32.16,32.1,32.14,127800.0,23.7581,23.7951,23.7507,23.7803,127800.0
2005-09-16 09:30:00,32.26,32.27,32.13,32.14,1591200.0,23.8691,23.8765,23.7729,23.7803,1591200.0
2005-09-16 09:35:00,32.14,32.16,32.0,32.0,406400.0,23.7803,23.7951,23.6767,23.6767,406400.0
2005-09-16 09:40:00,32.0,32.14,31.99,32.11,152800.0,23.6767,23.7803,23.6693,23.7581,152800.0
2005-09-16 09:45:00,32.12,32.14,31.99,32.04,163200.0,23.7655,23.7803,23.6693,23.7063,163200.0
2005-09-16 09:50:00,32.05,32.24,32.05,32.23,309000.0,23.7137,23.8543,23.7137,23.8469,309000.0
2005-09-16 09:55:00,32.24,32.3,32.15,32.2,240800.0,23.8543,23.8986,23.7877,23.8247,240800.0
2005-09-16 10:00:00,32.22,32.37,32.18,32.35,406600.0,23.8395,23.9504,23.8099,23.9356,406600.0
2005-09-16 10:05:00,32.35,32.38,32.31,32.32,321800.0,23.9356,23.9578,23.906,23.9134,321800.0
2005-09-16 10:10:00,32.32,32.33,32.24,32.25,153800.0,23.9134,23.9208,23.8543,23.8617,153800.0
2005-09-16 10:15:00,32.24,32.31,32.24,32.25,233200.0,23.8543,23.906,23.8543,23.8617,233200.0
2005-09-16 10:20:00,32.25,32.28,32.22,32.24,171000.0,23.8617,23.8839,23.8395,23.8543,171000.0
2005-09-16 10:25:00,32.24,32.3,32.22,32.28,136800.0,23.8543,23.8986,23.8395,23.8839,136800.0
2005-09-16 10:30:00,32.28,32.3,32.25,32.26,89600.0,23.8839,23.8986,23.8617,23.8691,89600.0
2005-09-16 10:35:00,32.26,32.3,32.26,32.3,143000.0,23.8691,23.8986,23.8691,23.8986,143000.0
2005-09-16 10:40:00,32.3,32.33,32.27,32.27,137400.0,23.8986,23.9208,23.8765,23.8765,137400.0
2005-09-16 10:45:00,32.27,32.3,32.25,32.29,140600.0,23.8765,23.8986,23.8617,23.8912,140600.0
2005-09-16 10:50:00,32.3,32.31,32.22,32.22,66800.0,23.8986,23.906,23.8395,23.8395,66800.0
2005-09-16 10:55:00,32.22,32.27,32.22,32.23,66800.0,23.8395,23.8765,23.8395,23.8469,66800.0
2005-09-16 11:00:00,32.23,32.29,32.22,32.27,84000.0,23.8469,23.8912,23.8395,23.8765,84000.0
2005-09-16 11:05:00,32.27,32.33,32.24,32.26,104000.0,23.8765,23.9208,23.8543,23.8691,104000.0
2005-09-16 11:10:00,32.26,32.31,32.26,32.29,89600.0,23.8691,23.906,23.8691,23.8912,89600.0
2005-09-16 11:15:00,32.29,32.33,32.29,32.31,90800.0,23.8912,23.9208,23.8912,23.906,90800.0
2005-09-16 11:20:00,32.32,32.35,32.31,32.31,49000.0,23.9134,23.9356,23.906,23.906,49000.0
2005-09-16 11:25:00,32.31,32.31,32.29,32.31,34200.0,23.906,23.906,23.8912,23.906,34200.0
2005-09-16 11:30:00,32.31,32.31,32.28,32.3,102600.0,23.906,23.906,23.8839,23.8986,102600.0
2005-09-16 11:35:00,32.3,32.31,32.25,32.26,73400.0,23.8986,23.906,23.8617,23.8691,73400.0
2005-09-16 11:40:00,32.26,32.26,32.16,32.17,120400.0,23.8691,23.8691,23.7951,23.8025,120400.0
2005-09-16 11:45:00,32.17,32.22,32.17,32.22,52200.0,23.8025,23.8395,23.8025,23.8395,52200.0
2005-09-16 11:50:00,32.22,32.22,32.15,32.2,61800.0,23.8395,23.8395,23.7877,23.8247,61800.0
2005-09-16 11:55:00,32.19,32.23,32.19,32.21,49800.0,23.8173,23.8469,23.8173,23.8321,49800.0
2005-09-16 12:00:00,32.21,32.22,32.13,32.22,182200.0,23.8321,23.8395,23.7729,23.8395,182200.0
2005-09-16 12:05:00,32.23,32.25,32.18,32.22,71200.0,23.8469,23.8617,23.8099,23.8395,71200.0
2005-09-16 12:10:00,32.21,32.27,32.21,32.27,51200.0,23.8321,23.8765,23.8321,23.8765,51200.0
2005-09-16 12:15:00,32.25,32.27,32.19,32.2,56000.0,23.8617,23.8765,23.8173,23.8247,56000.0
2005-09-16 12:20:00,32.19,32.35,32.16,32.2,78600.0,23.8173,23.9356,23.7951,23.8247,78600.0
2005-09-16 12:25:00,32.21,32.23,32.16,32.18,44800.0,23.8321,23.8469,23.7951,23.8099,44800.0
2005-09-16 12:30:00,32.18,32.19,32.16,32.17,69400.0,23.8099,23.8173,23.7951,23.8025,69400.0
2005-09-16 12:35:00,32.17,32.21,32.17,32.2,87000.0,23.8025,23.8321,23.8025,23.8247,87000.0
2005-09-16 12:40:00,32.2,32.25,32.2,32.24,72600.0,23.8247,23.8617,23.8247,23.8543,72600.0
2005-09-16 12:45:00,32.26,32.3,32.24,32.27,145400.0,23.8691,23.8986,23.8543,23.8765,145400.0
2005-09-16 12:50:00,32.27,32.28,32.21,32.28,105200.0,23.8765,23.8839,23.8321,23.8839,105200.0
2005-09-16 12:55:00,32.28,32.33,32.27,32.33,56600.0,23.8839,23.9208,23.8765,23.9208,56600.0
2005-09-16 13:00:00,32.33,32.35,32.32,32.32,40600.0,23.9208,23.9356,23.9134,23.9134,40600.0
2005-09-16 13:05:00,32.31,32.34,32.29,32.34,62400.0,23.906,23.9282,23.8912,23.9282,62400.0
2005-09-16 13:10:00,32.34,32.44,32.34,32.4,102000.0,23.9282,24.0022,23.9282,23.9726,102000.0
2005-09-16 13:15:00,32.4,32.43,32.4,32.43,86800.0,23.9726,23.9948,23.9726,23.9948,86800.0
2005-09-16 13:20:00,32.43,32.44,32.4,32.4,61600.0,23.9948,24.0022,23.9726,23.9726,61600.0
2005-09-16 13:25:00,32.41,32.41,32.35,32.37,52600.0,23.98,23.98,23.9356,23.9504,52600.0
2005-09-16 13:30:00,32.37,32.43,32.36,32.43,142800.0,23.9504,23.9948,23.943,23.9948,142800.0
2005-09-16 13:35:00,32.43,32.45,32.43,32.43,111400.0,23.9948,24.0096,23.9948,23.9948,111400.0
2005-09-16 13:40:00,32.44,32.48,32.43,32.48,118400.0,24.0022,24.0318,23.9948,24.0318,118400.0
2005-09-16 13:45:00,32.48,32.49,32.47,32.48,63600.0,24.0318,24.0392,24.0244,24.0318,63600.0
2005-09-16 13:50:00,32.48,32.48,32.45,32.48,85600.0,24.0318,24.0318,24.0096,24.0318,85600.0
2005-09-16 13:55:00,32.48,32.52,32.48,32.51,146200.0,24.0318,24.0614,24.0318,24.054,146200.0
2005-09-16 14:00:00,32.51,32.56,32.5,32.55,148000.0,24.054,24.091,24.0466,24.0836,148000.0
2005-09-16 14:05:00,32.56,32.6,32.49,32.5,246800.0,24.091,24.1206,24.0392,24.0466,246800.0
2005-09-16 14:10:00,32.48,32.48,32.41,32.44,241200.0,24.0318,24.0318,23.98,24.0022,241200.0
2005-09-16 14:15:00,32.44,32.49,32.43,32.45,127800.0,24.0022,24.0392,23.9948,24.0096,127800.0
2005-09-16 14:20:00,32.45,32.45,32.4,32.4,206200.0,24.0096,24.0096,23.9726,23.9726,206200.0
2005-09-16 14:25:00,32.4,32.43,32.4,32.43,153200.0,23.9726,23.9948,23.9726,23.9948,153200.0
2005-09-16 14:30:00,32.44,32.48,32.43,32.48,98200.0,24.0022,24.0318,23.9948,24.0318,98200.0
2005-09-16 14:35:00,32.48,32.5,32.46,32.49,122000.0,24.0318,24.0466,24.017,24.0392,122000.0
2005-09-16 14:40:00,32.5,32.5,32.45,32.46,135000.0,24.0466,24.0466,24.0096,24.017,135000.0
2005-09-16 14:45:00,32.45,32.48,32.45,32.48,80000.0,24.0096,24.0318,24.0096,24.0318,80000.0
2005-09-16 14:50:00,32.49,32.52,32.48,32.49,75200.0,24.0392,24.0614,24.0318,24.0392,75200.0
2005-09-16 14:55:00,32.49,32.52,32.48,32.49,109200.0,24.0392,24.0614,24.0318,24.0392,109200.0
2005-09-16 15:00:00,32.49,32.49,32.46,32.47,112000.0,24.0392,24.0392,24.017,24.0244,112000.0
2005-09-16 15:05:00,32.47,32.47,32.42,32.42,127800.0,24.0244,24.0244,23.9874,23.9874,127800.0
2005-09-16 15:10:00,32.42,32.47,32.41,32.47,112400.0,23.9874,24.0244,23.98,24.0244,112400.0
2005-09-16 15:15:00,32.47,32.48,32.44,32.46,233200.0,24.0244,24.0318,24.0022,24.017,233200.0
2005-09-16 15:20:00,32.46,32.49,32.46,32.48,91400.0,24.017,24.0392,24.017,24.0318,91400.0
2005-09-16 15:25:00,32.48,32.49,32.45,32.46,141000.0,24.0318,24.0392,24.0096,24.017,141000.0
2005-09-16 15:30:00,32.46,32.49,32.45,32.48,286600.0,24.017,24.0392,24.0096,24.0318,286600.0
2005-09-16 15:35:00,32.48,32.5,32.48,32.49,182000.0,24.0318,24.0466,24.0318,24.0392,182000.0
2005-09-16 15:40:00,32.49,32.5,32.46,32.49,416200.0,24.0392,24.0466,24.017,24.0392,416200.0
2005-09-16 15:45:00,32.49,32.5,32.49,32.49,270800.0,24.0392,24.0466,24.0392,24.0392,270800.0
2005-09-16 15:50:00,32.49,32.5,32.49,32.5,266200.0,24.0392,24.0466,24.0392,24.0466,266200.0
2005-09-16 15:55:00,32.5,32.5,32.49,32.49,353000.0,24.0466,24.0466,24.0392,24.0392,353000.0
2005-09-19 09:30:00,32.92,32.94,32.9,32.94,462200.0,24.3574,24.3722,24.3426,24.3722,462200.0
2005-09-19 09:35:00,32.94,33.04,32.92,33.04,313200.0,24.3722,24.4462,24.3574,24.4462,313200.0
2005-09-19 09:40:00,33.02,33.09,32.91,33.08,209000.0,24.4314,24.4832,24.35,24.4758,209000.0
2005-09-19 09:45:00,33.09,33.25,33.07,33.23,273600.0,24.4832,24.6015,24.4684,24.5868,273600.0
2005-09-19 09:50:00,33.2,33.33,33.15,33.33,276400.0,24.5646,24.6607,24.5276,24.6607,276400.0
2005-09-19 09:55:00,33.32,33.33,33.15,33.25,223000.0,24.6533,24.6607,24.5276,24.6015,223000.0
2005-09-19 10:00:00,33.26,33.42,33.26,33.37,232400.0,24.6089,24.7273,24.6089,24.6903,232400.0
2005-09-19 10:05:00,33.37,33.47,33.34,33.47,214600.0,24.6903,24.7643,24.6681,24.7643,214600.0
2005-09-19 10:10:00,33.47,33.49,33.33,33.38,278400.0,24.7643,24.7791,24.6607,24.6977,278400.0
2005-09-19 10:15:00,33.38,33.39,33.3,33.39,195800.0,24.6977,24.7051,24.6385,24.7051,195800.0
2005-09-19 10:20:00,33.4,33.44,33.27,33.36,425200.0,24.7125,24.7421,24.6163,24.6829,425200.0
2005-09-19 10:25:00,33.36,33.4,33.35,33.37,151000.0,24.6829,24.7125,24.6755,24.6903,151000.0
2005-09-19 10:30:00,33.38,33.47,33.35,33.45,144400.0,24.6977,24.7643,24.6755,24.7495,144400.0
2005-09-19 10:35:00,33.46,33.52,33.43,33.43,182800.0,24.7569,24.8013,24.7347,24.7347,182800.0
2005-09-19 10:40:00,33.44,33.52,33.43,33.46,419200.0,24.7421,24.8013,24.7347,24.7569,419200.0
2005-09-19 10:45:00,33.45,33.48,33.36,33.37,432000.0,24.7495,24.7717,24.6829,24.6903,432000.0
2005-09-19 10:50:00,33.36,33.42,33.36,33.38,117400.0,24.6829,24.7273,24.6829,24.6977,117400.0
2005-09-19 10:55:00,33.39,33.42,33.38,33.41,100600.0,24.7051,24.7273,24.6977,24.7199,100600.0
2005-09-19 11:00:00,33.41,33.41,33.34,33.38,246600.0,24.7199,24.7199,24.6681,24.6977,246600.0
2005-09-19 11:05:00,33.38,33.4,33.32,33.35,405400.0,24.6977,24.7125,24.6533,24.6755,405400.0
2005-09-19 11:10:00,33.35,33.42,33.34,33.39,415400.0,24.6755,24.7273,24.6681,24.7051,415400.0
2005-09-19 11:15:00,33.41,33.46,33.4,33.44,131000.0,24.7199,24.7569,24.7125,24.7421,131000.0
2005-09-19 11:20:00,33.44,33.44,33.27,33.38,135600.0,24.7421,24.7421,24.6163,24.6977,135600.0
2005-09-19 11:25:00,33.38,33.4,33.08,33.31,108800.0,24.6977,24.7125,24.4758,24.6459,108800.0
2005-09-19 11:30:00,33.31,33.34,33.27,33.34,411200.0,24.6459,24.6681,24.6163,24.6681,411200.0
2005-09-19 11:35:00,33.35,33.41,33.34,33.35,117400.0,24.6755,24.7199,24.6681,24.6755,117400.0
2005-09-19 11:40:00,33.35,33.4,33.35,33.4,82800.0,24.6755,24.7125,24.6755,24.7125,82800.0
2005-09-19 11:45:00,33.4,33.4,33.33,33.33,109800.0,24.7125,24.7125,24.6607,24.6607,109800.0
2005-09-19 11:50:00,33.33,33.34,33.3,33.32,173400.0,24.6607,24.6681,24.6385,24.6533,173400.0
2005-09-19 11:55:00,33.32,33.37,33.32,33.36,124000.0,24.6533,24.6903,24.6533,24.6829,124000.0
2005-09-19 12:00:00,33.36,33.43,33.34,33.43,110200.0,24.6829,24.7347,24.6681,24.7347,110200.0
2005-09-19 12:05:00,33.43,33.51,33.42,33.51,168800.0,24.7347,24.7939,24.7273,24.7939,168800.0
2005-09-19 12:10:00,33.51,33.51,33.41,33.44,96800.0,24.7939,24.7939,24.7199,24.7421,96800.0
2005-09-19 12:15:00,33.45,33.49,33.45,33.48,113200.0,24.7495,24.7791,24.7495,24.7717,113200.0
2005-09-19 12:20:00,33.49,33.5,33.48,33.49,67600.0,24.7791,24.7865,24.7717,24.7791,67600.0
2005-09-19 12:25:00,33.49,33.58,33.49,33.57,109000.0,24.7791,24.8457,24.7791,24.8383,109000.0
2005-09-19 12:30:00,33.57,33.57,33.52,33.54,83000.0,24.8383,24.8383,24.8013,24.8161,83000.0
2005-09-19 12:35:00,33.54,33.55,33.51,33.52,208000.0,24.8161,24.8235,24.7939,24.8013,208000.0
2005-09-19 12:40:00,33.52,33.52,33.48,33.48,53600.0,24.8013,24.8013,24.7717,24.7717,53600.0
2005-09-19 12:45:00,33.48,33.52,33.48,33.51,83400.0,24.7717,24.8013,24.7717,24.7939,83400.0
2005-09-19 12:50:00,33.52,33.6,33.52,33.59,105000.0,24.8013,24.8605,24.8013,24.8531,105000.0
2005-09-19 12:55:00,33.59,33.63,33.58,33.63,129400.0,24.8531,24.8827,24.8457,24.8827,129400.0
2005-09-19 13:00:00,33.63,33.72,33.62,33.71,189600.0,24.8827,24.9493,24.8753,24.9419,189600.0
2005-09-19 13:05:00,33.7,33.7,33.59,33.68,97400.0,24.9345,24.9345,24.8531,24.9197,97400.0
2005-09-19 13:10:00,33.67,33.69,33.66,33.69,40400.0,24.9123,24.9271,24.9049,24.9271,40400.0
2005-09-19 13:15:00,33.69,33.7,33.64,33.65,93400.0,24.9271,24.9345,24.8901,24.8975,93400.0
2005-09-19 13:20:00,33.65,33.72,33.65,33.7,104600.0,24.8975,24.9493,24.8975,24.9345,104600.0
2005-09-19 13:25:00,33.68,33.71,33.67,33.69,55200.0,24.9197,24.9419,24.9123,24.9271,55200.0
2005-09-19 13:30:00,33.69,33.69,33.66,33.67,55400.0,24.9271,24.9271,24.9049,24.9123,55400.0
2005-09-19 13:35:00,33.67,33.69,33.66,33.67,52000.0,24.9123,24.9271,24.9049,24.9123,52000.0
2005-09-19 13:40:00,33.67,33.72,33.66,33.72,65600.0,24.9123,24.9493,24.9049,24.9493,65600.0
2005-09-19 13:45:00,33.72,33.72,33.7,33.71,43600.0,24.9493,24.9493,24.9345,24.9419,43600.0
2005-09-19 13:50:00,33.72,33.72,33.68,33.68,53400.0,24.9493,24.9493,24.9197,24.9197,53400.0
2005-09-19 13:55:00,33.69,33.69,33.65,33.65,46800.0,24.9271,24.9271,24.8975,24.8975,46800.0
2005-09-19 14:00:00,33.65,33.66,33.6,33.6,85600.0,24.8975,24.9049,24.8605,24.8605,85600.0
2005-09-19 14:05:00,33.6,33.62,33.56,33.6,92800.0,24.8605,24.8753,24.8309,24.8605,92800.0
2005-09-19 14:10:00,33.62,33.62,33.59,33.62,60800.0,24.8753,24.8753,24.8531,24.8753,60800.0
2005-09-19 14:15:00,33.62,33.62,33.57,33.59,49800.0,24.8753,24.8753,24.8383,24.8531,49800.0
2005-09-19 14:20:00,33.59,33.59,33.54,33.59,97600.0,24.8531,24.8531,24.8161,24.8531,97600.0
2005-09-19 14:25:00,33.58,33.59,33.51,33.55,82800.0,24.8457,24.8531,24.7939,24.8235,82800.0
2005-09-19 14:30:00,33.54,33.56,33.52,33.54,67400.0,24.8161,24.8309,24.8013,24.8161,67400.0
2005-09-19 14:35:00,33.53,33.57,33.52,33.57,793600.0,24.8087,24.8383,24.8013,24.8383,793600.0
2005-09-19 14:40:00,33.58,33.59,33.47,33.5,144000.0,24.8457,24.8531,24.7643,24.7865,144000.0
2005-09-19 14:45:00,33.51,33.52,33.47,33.48,462400.0,24.7939,24.8013,24.7643,24.7717,462400.0
2005-09-19 14:50:00,33.48,33.49,33.4,33.48,112200.0,24.7717,24.7791,24.7125,24.7717,112200.0
2005-09-19 14:55:00,33.48,33.48,33.45,33.45,201400.0,24.7717,24.7717,24.7495,24.7495,201400.0
2005-09-19 15:00:00,33.45,33.45,33.42,33.43,278600.0,24.7495,24.7495,24.7273,24.7347,278600.0
2005-09-19 15:05:00,33.43,33.46,33.43,33.43,44800.0,24.7347,24.7569,24.7347,24.7347,44800.0
2005-09-19 15:10:00,33.43,33.43,33.29,33.29,372600.0,24.7347,24.7347,24.6311,24.6311,372600.0
2005-09-19 15:15:00,33.3,33.3,33.13,33.16,364800.0,24.6385,24.6385,24.5128,24.535,364800.0
2005-09-19 15:20:00,33.16,33.29,33.14,33.27,269200.0,24.535,24.6311,24.5202,24.6163,269200.0
2005-09-19 15:25:00,33.27,33.27,33.22,33.22,130600.0,24.6163,24.6163,24.5794,24.5794,130600.0
2005-09-19 15:30:00,33.22,33.25,33.21,33.25,128400.0,24.5794,24.6015,24.572,24.6015,128400.0
2005-09-19 15:35:00,33.25,33.31,33.24,33.3,168600.0,24.6015,24.6459,24.5942,24.6385,168600.0
2005-09-19 15:40:00,33.3,33.31,33.29,33.3,207800.0,24.6385,24.6459,24.6311,24.6385,207800.0
2005-09-19 15:45:00,33.29,33.31,33.28,33.31,182200.0,24.6311,24.6459,24.6237,24.6459,182200.0
2005-09-19 15:50:00,33.31,33.35,33.3,33.33,206400.0,24.6459,24.6755,24.6385,24.6607,206400.0
2005-09-19 15:55:00,33.34,33.38,33.34,33.37,351600.0,24.6681,24.6977,24.6681,24.6903,351600.0
2005-09-20 09:30:00,33.17,33.25,33.06,33.24,396800.0,24.5424,24.6015,24.461,24.5942,396800.0
2005-09-20 09:35:00,33.24,33.31,33.19,33.31,276800.0,24.5942,24.6459,24.5572,24.6459,276800.0
2005-09-20 09:40:00,33.3,33.34,33.24,33.27,452600.0,24.6385,24.6681,24.5942,24.6163,452600.0
2005-09-20 09:45:00,33.3,33.37,33.27,33.32,128200.0,24.6385,24.6903,24.6163,24.6533,128200.0
2005-09-20 09:50:00,33.31,33.37,33.27,33.35,146400.0,24.6459,24.6903,24.6163,24.6755,146400.0
2005-09-20 09:55:00,33.37,33.44,33.24,33.29,190400.0,24.6903,24.7421,24.5942,24.6311,190400.0
2005-09-20 10:00:00,33.29,33.31,33.25,33.25,153000.0,24.6311,24.6459,24.6015,24.6015,153000.0
2005-09-20 10:05:00,33.25,33.27,33.15,33.17,246800.0,24.6015,24.6163,24.5276,24.5424,246800.0
2005-09-20 10:10:00,33.18,33.21,33.17,33.21,199600.0,24.5498,24.572,24.5424,24.572,199600.0
2005-09-20 10:15:00,33.22,33.35,33.19,33.32,259000.0,24.5794,24.6755,24.5572,24.6533,259000.0
2005-09-20 10:20:00,33.33,33.47,33.33,33.44,245200.0,24.6607,24.7643,24.6607,24.7421,245200.0
2005-09-20 10:25:00,33.44,33.44,33.27,33.27,130000.0,24.7421,24.7421,24.6163,24.6163,130000.0
2005-09-20 10:30:00,33.24,33.29,33.21,33.26,196800.0,24.5942,24.6311,24.572,24.6089,196800.0
2005-09-20 10:35:00,33.27,33.27,33.23,33.23,57000.0,24.6163,24.6163,24.5868,24.5868,57000.0
2005-09-20 10:40:00,33.23,33.23,33.15,33.17,124400.0,24.5868,24.5868,24.5276,24.5424,124400.0
2005-09-20 10:45:00,33.15,33.15,33.08,33.08,260200.0,24.5276,24.5276,24.4758,24.4758,260200.0
2005-09-20 10:50:00,33.09,33.13,33.04,33.09,280200.0,24.4832,24.5128,24.4462,24.4832,280200.0
2005-09-20 10:55:00,33.1,33.1,33.02,33.03,187000.0,24.4906,24.4906,24.4314,24.4388,187000.0
2005-09-20 11:00:00,33.03,33.18,33.03,33.15,283200.0,24.4388,24.5498,24.4388,24.5276,283200.0
2005-09-20 11:05:00,33.15,33.15,33.07,33.07,141200.0,24.5276,24.5276,24.4684,24.4684,141200.0
2005-09-20 11:10:00,33.08,33.13,33.07,33.1,67800.0,24.4758,24.5128,24.4684,24.4906,67800.0
2005-09-20 11:15:00,33.1,33.12,33.06,33.06,99800.0,24.4906,24.5054,24.461,24.461,99800.0
2005-09-20 11:20:00,33.06,33.08,33.01,33.03,129200.0,24.461,24.4758,24.424,24.4388,129200.0
2005-09-20 11:25:00,33.03,33.1,33.01,33.01,111400.0,24.4388,24.4906,24.424,24.424,111400.0
2005-09-20 11:30:00,33.01,33.06,32.95,32.98,111200.0,24.424,24.461,24.3796,24.4018,111200.0
2005-09-20 11:35:00,32.99,33.0,32.95,32.96,91200.0,24.4092,24.4166,24.3796,24.387,91200.0
2005-09-20 11:40:00,32.97,32.98,32.93,32.94,74800.0,24.3944,24.4018,24.3648,24.3722,74800.0
2005-09-20 11:45:00,32.94,33.05,32.93,32.96,89000.0,24.3722,24.4536,24.3648,24.387,89000.0
2005-09-20 11:50:00,32.96,33.07,32.96,33.01,67400.0,24.387,24.4684,24.387,24.424,67400.0
2005-09-20 11:55:00,33.02,33.04,32.95,32.96,69400.0,24.4314,24.4462,24.3796,24.387,69400.0
2005-09-20 12:00:00,32.95,32.95,32.88,32.93,129000.0,24.3796,24.3796,24.3278,24.3648,129000.0
2005-09-20 12:05:00,32.93,32.97,32.92,32.96,83000.0,24.3648,24.3944,24.3574,24.387,83000.0
2005-09-20 12:10:00,32.97,32.99,32.95,32.97,63800.0,24.3944,24.4092,24.3796,24.3944,63800.0
2005-09-20 12:15:00,32.97,33.04,32.95,32.95,64800.0,24.3944,24.4462,24.3796,24.3796,64800.0
2005-09-20 12:20:00,32.96,32.98,32.94,32.98,34800.0,24.387,24.4018,24.3722,24.4018,34800.0
2005-09-20 12:25:00,32.98,33.02,32.97,33.02,35800.0,24.4018,24.4314,24.3944,24.4314,35800.0
2005-09-20 12:30:00,33.02,33.02,32.96,32.99,54800.0,24.4314,24.4314,24.387,24.4092,54800.0
2005-09-20 12:35:00,32.99,33.02,32.97,33.02,71000.0,24.4092,24.4314,24.3944,24.4314,71000.0
2005-09-20 12:40:00,33.02,33.02,33.01,33.02,38200.0,24.4314,24.4314,24.424,24.4314,38200.0
2005-09-20 12:45:00,33.02,33.02,33.01,33.02,27600.0,24.4314,24.4314,24.424,24.4314,27600.0
2005-09-20 12:50:00,33.02,33.02,33.01,33.02,40600.0,24.4314,24.4314,24.424,24.4314,40600.0
2005-09-20 12:55:00,33.02,33.02,33.02,33.02,42200.0,24.4314,24.4314,24.4314,24.4314,42200.0
2005-09-20 13:00:00,33.02,33.04,33.01,33.02,51800.0,24.4314,24.4462,24.424,24.4314,51800.0
2005-09-20 13:05:00,33.01,33.04,33.01,33.04,185800.0,24.424,24.4462,24.424,24.4462,185800.0
2005-09-20 13:10:00,33.04,33.04,33.02,33.04,28800.0,24.4462,24.4462,24.4314,24.4462,28800.0
2005-09-20 13:15:00,33.04,33.06,33.03,33.06,70600.0,24.4462,24.461,24.4388,24.461,70600.0
2005-09-20 13:20:00,33.06,33.08,33.04,33.07,80200.0,24.461,24.4758,24.4462,24.4684,80200.0
2005-09-20 13:25:00,33.05,33.08,33.05,33.05,45800.0,24.4536,24.4758,24.4536,24.4536,45800.0
2005-09-20 13:30:00,33.05,33.17,33.02,33.13,145600.0,24.4536,24.5424,24.4314,24.5128,145600.0
2005-09-20 13:35:00,33.13,33.15,33.04,33.08,83800.0,24.5128,24.5276,24.4462,24.4758,83800.0
2005-09-20 13:40:00,33.08,33.13,33.06,33.13,106400.0,24.4758,24.5128,24.461,24.5128,106400.0
2005-09-20 13:45:00,33.13,33.15,33.07,33.11,68000.0,24.5128,24.5276,24.4684,24.498,68000.0
2005-09-20 13:50:00,33.11,33.11,33.06,33.1,47800.0,24.498,24.498,24.461,24.4906,47800.0
2005-09-20 13:55:00,33.1,33.13,33.1,33.1,43000.0,24.4906,24.5128,24.4906,24.4906,43000.0
2005-09-20 14:00:00,33.11,33.14,33.1,33.13,55200.0,24.498,24.5202,24.4906,24.5128,55200.0
2005-09-20 14:05:00,33.15,33.15,33.12,33.15,72400.0,24.5276,24.5276,24.5054,24.5276,72400.0
2005-09-20 14:10:00,33.15,33.2,33.1,33.15,87800.0,24.5276,24.5646,24.4906,24.5276,87800.0
2005-09-20 14:15:00,33.15,33.18,33.11,33.12,87800.0,24.5276,24.5498,24.498,24.5054,87800.0
2005-09-20 14:20:00,33.12,33.17,33.07,33.09,116200.0,24.5054,24.5424,24.4684,24.4832,116200.0
2005-09-20 14:25:00,33.1,33.21,33.1,33.21,81000.0,24.4906,24.572,24.4906,24.572,81000.0
2005-09-20 14:30:00,33.22,33.26,33.18,33.18,83200.0,24.5794,24.6089,24.5498,24.5498,83200.0
2005-09-20 14:35:00,33.18,33.2,33.14,33.18,127400.0,24.5498,24.5646,24.5202,24.5498,127400.0
2005-09-20 14:40:00,33.18,33.18,33.1,33.13,107200.0,24.5498,24.5498,24.4906,24.5128,107200.0
2005-09-20 14:45:00,33.13,33.14,32.99,32.99,84200.0,24.5128,24.5202,24.4092,24.4092,84200.0
2005-09-20 14:50:00,32.99,33.07,32.99,33.04,78000.0,24.4092,24.4684,24.4092,24.4462,78000.0
2005-09-20 14:55:00,33.04,33.06,33.0,33.06,76200.0,24.4462,24.461,24.4166,24.461,76200.0
2005-09-20 15:00:00,33.06,33.1,32.93,32.95,113200.0,24.461,24.4906,24.3648,24.3796,113200.0
2005-09-20 15:05:00,32.96,33.08,32.94,33.02,101200.0,24.387,24.4758,24.3722,24.4314,101200.0
2005-09-20 15:10:00,33.01,33.01,32.9,32.93,139000.0,24.424,24.424,24.3426,24.3648,139000.0
2005-09-20 15:15:00,32.92,32.96,32.84,32.95,136000.0,24.3574,24.387,24.2982,24.3796,136000.0
2005-09-20 15:20:00,32.95,33.02,32.95,32.98,111800.0,24.3796,24.4314,24.3796,24.4018,111800.0
2005-09-20 15:25:00,32.98,32.98,32.88,32.98,75000.0,24.4018,24.4018,24.3278,24.4018,75000.0
2005-09-20 15:30:00,32.98,32.98,32.92,32.92,63200.0,24.4018,24.4018,24.3574,24.3574,63200.0
2005-09-20 15:35:00,32.93,32.99,32.92,32.99,99400.0,24.3648,24.4092,24.3574,24.4092,99400.0
2005-09-20 15:40:00,32.98,33.02,32.95,32.95,106600.0,24.4018,24.4314,24.3796,24.3796,106600.0
2005-09-20 15:45:00,32.95,32.95,32.92,32.94,103400.0,24.3796,24.3796,24.3574,24.3722,103400.0
2005-09-20 15:50:00,32.94,32.94,32.91,32.93,115800.0,24.3722,24.3722,24.35,24.3648,115800.0
2005-09-20 15:55:00,32.93,33.01,32.93,33.0,149600.0,24.3648,24.424,24.3648,24.4166,149600.0
2005-09-21 09:30:00,33.53,33.55,33.5,33.5,357200.0,24.8087,24.8235,24.7865,24.7865,357200.0
2005-09-21 09:35:00,33.5,33.54,33.35,33.36,265200.0,24.7865,24.8161,24.6755,24.6829,265200.0
2005-09-21 09:40:00,33.35,33.37,33.3,33.35,352000.0,24.6755,24.6903,24.6385,24.6755,352000.0
2005-09-21 09:45:00,33.32,33.37,33.24,33.24,328800.0,24.6533,24.6903,24.5942,24.5942,328800.0
2005-09-21 09:50:00,33.26,33.38,33.24,33.34,247200.0,24.6089,24.6977,24.5942,24.6681,247200.0
2005-09-21 09:55:00,33.34,33.36,33.28,33.28,204800.0,24.6681,24.6829,24.6237,24.6237,204800.0
2005-09-21 10:00:00,33.28,33.29,33.1,33.24,194600.0,24.6237,24.6311,24.4906,24.5942,194600.0
2005-09-21 10:05:00,33.27,33.38,33.16,33.16,236400.0,24.6163,24.6977,24.535,24.535,236400.0
2005-09-21 10:10:00,33.17,33.23,33.07,33.11,215800.0,24.5424,24.5868,24.4684,24.498,215800.0
2005-09-21 10:15:00,33.12,33.13,33.07,33.1,190000.0,24.5054,24.5128,24.4684,24.4906,190000.0
2005-09-21 10:20:00,33.1,33.12,32.97,32.97,136000.0,24.4906,24.5054,24.3944,24.3944,136000.0
2005-09-21 10:25:00,32.97,32.99,32.9,32.99,265200.0,24.3944,24.4092,24.3426,24.4092,265200.0
2005-09-21 10:30:00,32.98,32.99,32.85,32.97,281000.0,24.4018,24.4092,24.3056,24.3944,281000.0
2005-09-21 10:35:00,32.96,33.16,32.93,33.1,337000.0,24.387,24.535,24.3648,24.4906,337000.0
2005-09-21 10:40:00,33.1,33.13,32.88,32.96,153000.0,24.4906,24.5128,24.3278,24.387,153000.0
2005-09-21 10:45:00,32.96,32.97,32.71,32.71,214800.0,24.387,24.3944,24.202,24.202,214800.0
2005-09-21 10:50:00,32.74,32.92,32.71,32.88,206800.0,24.2242,24.3574,24.202,24.3278,206800.0
2005-09-21 10:55:00,32.88,32.99,32.81,32.95,132800.0,24.3278,24.4092,24.276,24.3796,132800.0
2005-09-21 11:00:00,32.96,33.0,32.88,32.91,104600.0,24.387,24.4166,24.3278,24.35,104600.0
2005-09-21 11:05:00,32.91,32.97,32.88,32.95,102800.0,24.35,24.3944,24.3278,24.3796,102800.0
2005-09-21 11:10:00,32.96,32.98,32.92,32.92,445000.0,24.387,24.4018,24.3574,24.3574,445000.0
2005-09-21 11:15:00,32.93,32.93,32.79,32.8,143800.0,24.3648,24.3648,24.2612,24.2686,143800.0
2005-09-21 11:20:00,32.8,32.98,32.8,32.98,142000.0,24.2686,24.4018,24.2686,24.4018,142000.0
2005-09-21 11:25:00,32.97,33.02,32.94,32.99,91600.0,24.3944,24.4314,24.3722,24.4092,91600.0
2005-09-21 11:30:00,32.99,33.13,32.99,33.07,98200.0,24.4092,24.5128,24.4092,24.4684,98200.0
2005-09-21 11:35:00,33.09,33.09,32.95,33.02,91600.0,24.4832,24.4832,24.3796,24.4314,91600.0
2005-09-21 11:40:00,33.02,33.04,32.96,32.96,91200.0,24.4314,24.4462,24.387,24.387,91200.0
2005-09-21 11:45:00,32.98,33.0,32.92,32.97,99200.0,24.4018,24.4166,24.3574,24.3944,99200.0
2005-09-21 11:50:00,32.97,32.97,32.95,32.96,60200.0,24.3944,24.3944,24.3796,24.387,60200.0
2005-09-21 11:55:00,32.95,32.98,32.95,32.97,41400.0,24.3796,24.4018,24.3796,24.3944,41400.0
2005-09-21 12:00:00,32.98,33.0,32.95,32.98,52400.0,24.4018,24.4166,24.3796,24.4018,52400.0
2005-09-21 12:05:00,32.98,32.99,32.97,32.98,114000.0,24.4018,24.4092,24.3944,24.4018,114000.0
2005-09-21 12:10:00,32.99,33.13,32.99,33.1,159000.0,24.4092,24.5128,24.4092,24.4906,159000.0
2005-09-21 12:15:00,33.1,33.2,33.1,33.11,176600.0,24.4906,24.5646,24.4906,24.498,176600.0
2005-09-21 12:20:00,33.12,33.15,33.1,33.12,108600.0,24.5054,24.5276,24.4906,24.5054,108600.0
2005-09-21 12:25:00,33.12,33.12,33.1,33.1,34000.0,24.5054,24.5054,24.4906,24.4906,34000.0
2005-09-21 12:30:00,33.11,33.2,33.1,33.19,101600.0,24.498,24.5646,24.4906,24.5572,101600.0
2005-09-21 12:35:00,33.19,33.2,33.13,33.15,34200.0,24.5572,24.5646,24.5128,24.5276,34200.0
2005-09-21 12:40:00,33.14,33.17,33.12,33.17,65600.0,24.5202,24.5424,24.5054,24.5424,65600.0
2005-09-21 12:45:00,33.17,33.18,33.01,33.01,74000.0,24.5424,24.5498,24.424,24.424,74000.0
2005-09-21 12:50:00,33.01,33.1,32.92,33.1,385000.0,24.424,24.4906,24.3574,24.4906,385000.0
2005-09-21 12:55:00,33.1,33.15,33.08,33.13,87600.0,24.4906,24.5276,24.4758,24.5128,87600.0
2005-09-21 13:00:00,33.13,33.13,33.08,33.1,59400.0,24.5128,24.5128,24.4758,24.4906,59400.0
2005-09-21 13:05:00,33.1,33.16,33.1,33.16,80600.0,24.4906,24.535,24.4906,24.535,80600.0
2005-09-21 13:10:00,33.16,33.16,33.1,33.1,88600.0,24.535,24.535,24.4906,24.4906,88600.0
2005-09-21 13:15:00,33.1,33.16,33.1,33.15,39600.0,24.4906,24.535,24.4906,24.5276,39600.0
2005-09-21 13:20:00,33.15,33.15,33.09,33.13,288400.0,24.5276,24.5276,24.4832,24.5128,288400.0
2005-09-21 13:25:00,33.13,33.13,33.1,33.12,39200.0,24.5128,24.5128,24.4906,24.5054,39200.0
2005-09-21 13:30:00,33.12,33.13,33.1,33.13,42600.0,24.5054,24.5128,24.4906,24.5128,42600.0
2005-09-21 13:35:00,33.13,33.13,33.11,33.13,32400.0,24.5128,24.5128,24.498,24.5128,32400.0
2005-09-21 13:40:00,33.13,33.13,33.1,33.1,32600.0,24.5128,24.5128,24.4906,24.4906,32600.0
2005-09-21 13:45:00,33.1,33.12,33.08,33.08,26200.0,24.4906,24.5054,24.4758,24.4758,26200.0
2005-09-21 13:50:00,33.07,33.13,33.07,33.12,51800.0,24.4684,24.5128,24.4684,24.5054,51800.0
2005-09-21 13:55:00,33.12,33.18,33.12,33.16,62800.0,24.5054,24.5498,24.5054,24.535,62800.0
2005-09-21 14:00:00,33.16,33.16,33.08,33.12,76600.0,24.535,24.535,24.4758,24.5054,76600.0
2005-09-21 14:05:00,33.12,33.16,33.1,33.12,80000.0,24.5054,24.535,24.4906,24.5054,80000.0
2005-09-21 14:10:00,33.13,33.16,33.09,33.09,74600.0,24.5128,24.535,24.4832,24.4832,74600.0
2005-09-21 14:15:00,33.09,33.13,33.07,33.09,54400.0,24.4832,24.5128,24.4684,24.4832,54400.0
2005-09-21 14:20:00,33.09,33.1,32.88,32.88,180600.0,24.4832,24.4906,24.3278,24.3278,180600.0
2005-09-21 14:25:00,32.88,32.91,32.85,32.91,210800.0,24.3278,24.35,24.3056,24.35,210800.0
2005-09-21 14:30:00,32.9,32.91,32.88,32.9,210200.0,24.3426,24.35,24.3278,24.3426,210200.0
2005-09-21 14:35:00,32.9,32.98,32.88,32.91,2496000.0,24.3426,24.4018,24.3278,24.35,2496000.0
2005-09-21 14:40:00,32.91,32.95,32.89,32.94,425000.0,24.35,24.3796,24.3352,24.3722,425000.0
2005-09-21 14:45:00,32.94,32.97,32.93,32.97,64800.0,24.3722,24.3944,24.3648,24.3944,64800.0
2005-09-21 14:50:00,32.97,33.0,32.94,32.94,78800.0,24.3944,24.4166,24.3722,24.3722,78800.0
2005-09-21 14:55:00,32.95,32.96,32.87,32.87,127400.0,24.3796,24.387,24.3204,24.3204,127400.0
2005-09-21 15:00:00,32.86,32.87,32.79,32.82,148000.0,24.313,24.3204,24.2612,24.2834,148000.0
2005-09-21 15:05:00,32.82,32.87,32.8,32.86,90600.0,24.2834,24.3204,24.2686,24.313,90600.0
2005-09-21 15:10:00,32.88,32.99,32.88,32.92,146600.0,24.3278,24.4092,24.3278,24.3574,146600.0
2005-09-21 15:15:00,32.93,33.04,32.92,32.99,145400.0,24.3648,24.4462,24.3574,24.4092,145400.0
2005-09-21 15:20:00,32.99,33.04,32.98,33.02,253400.0,24.4092,24.4462,24.4018,24.4314,253400.0
2005-09-21 15:25:00,33.03,33.03,32.99,33.01,68600.0,24.4388,24.4388,24.4092,24.424,68600.0
2005-09-21 15:30:00,33.01,33.01,32.97,32.99,87600.0,24.424,24.424,24.3944,24.4092,87600.0
2005-09-21 15:35:00,32.99,33.0,32.97,32.99,140600.0,24.4092,24.4166,24.3944,24.4092,140600.0
2005-09-21 15:40:00,33.0,33.05,32.99,33.05,119800.0,24.4166,24.4536,24.4092,24.4536,119800.0
2005-09-21 15:45:00,33.04,33.07,33.04,33.07,210800.0,24.4462,24.4684,24.4462,24.4684,210800.0
2005-09-21 15:50:00,33.06,33.09,33.04,33.06,193600.0,24.461,24.4832,24.4462,24.461,193600.0
2005-09-21 15:55:00,33.06,33.13,33.04,33.12,214600.0,24.461,24.5128,24.4462,24.5054,214600.0
2005-09-22 09:30:00,33.6,33.6,33.29,33.34,551800.0,24.8605,24.8605,24.6311,24.6681,551800.0
2005-09-22 09:35:00,33.34,33.45,33.29,33.38,149000.0,24.6681,24.7495,24.6311,24.6977,149000.0
2005-09-22 09:40:00,33.35,33.44,33.27,33.44,145000.0,24.6755,24.7421,24.6163,24.7421,145000.0
2005-09-22 09:45:00,33.43,33.48,33.39,33.4,113800.0,24.7347,24.7717,24.7051,24.7125,113800.0
2005-09-22 09:50:00,33.4,33.4,33.26,33.29,162600.0,24.7125,24.7125,24.6089,24.6311,162600.0
2005-09-22 09:55:00,33.29,33.33,33.15,33.26,330200.0,24.6311,24.6607,24.5276,24.6089,330200.0
2005-09-22 10:00:00,33.26,33.3,33.17,33.21,232800.0,24.6089,24.6385,24.5424,24.572,232800.0
2005-09-22 10:05:00,33.19,33.23,33.14,33.16,91200.0,24.5572,24.5868,24.5202,24.535,91200.0
2005-09-22 10:10:00,33.16,33.16,32.98,33.02,229600.0,24.535,24.535,24.4018,24.4314,229600.0
2005-09-22 10:15:00,33.03,33.07,32.99,33.01,145000.0,24.4388,24.4684,24.4092,24.424,145000.0
2005-09-22 10:20:00,33.02,33.17,32.99,33.17,91800.0,24.4314,24.5424,24.4092,24.5424,91800.0
2005-09-22 10:25:00,33.15,33.35,33.15,33.32,110400.0,24.5276,24.6755,24.5276,24.6533,110400.0
2005-09-22 10:30:00,33.29,33.31,33.2,33.26,157200.0,24.6311,24.6459,24.5646,24.6089,157200.0
2005-09-22 10:35:00,33.26,33.27,33.08,33.23,122000.0,24.6089,24.6163,24.4758,24.5868,122000.0
2005-09-22 10:40:00,33.23,33.3,33.23,33.27,102200.0,24.5868,24.6385,24.5868,24.6163,102200.0
2005-09-22 10:45:00,33.26,33.3,33.15,33.21,100600.0,24.6089,24.6385,24.5276,24.572,100600.0
2005-09-22 10:50:00,33.22,33.24,33.2,33.23,46800.0,24.5794,24.5942,24.5646,24.5868,46800.0
2005-09-22 10:55:00,33.23,33.25,33.17,33.25,50000.0,24.5868,24.6015,24.5424,24.6015,50000.0
2005-09-22 11:00:00,33.24,33.26,33.2,33.26,105000.0,24.5942,24.6089,24.5646,24.6089,105000.0
2005-09-22 11:05:00,33.25,33.27,33.22,33.22,61000.0,24.6015,24.6163,24.5794,24.5794,61000.0
2005-09-22 11:10:00,33.24,33.27,33.24,33.25,72400.0,24.5942,24.6163,24.5942,24.6015,72400.0
2005-09-22 11:15:00,33.24,33.32,33.24,33.27,52200.0,24.5942,24.6533,24.5942,24.6163,52200.0
2005-09-22 11:20:00,33.27,33.35,33.27,33.3,126800.0,24.6163,24.6755,24.6163,24.6385,126800.0
2005-09-22 11:25:00,33.29,33.3,33.25,33.26,141600.0,24.6311,24.6385,24.6015,24.6089,141600.0
2005-09-22 11:30:00,33.26,33.27,33.23,33.25,53000.0,24.6089,24.6163,24.5868,24.6015,53000.0
2005-09-22 11:35:00,33.24,33.25,33.21,33.23,45200.0,24.5942,24.6015,24.572,24.5868,45200.0
2005-09-22 11:40:00,33.24,33.25,33.23,33.24,65800.0,24.5942,24.6015,24.5868,24.5942,65800.0
2005-09-22 11:45:00,33.23,33.24,33.05,33.05,69800.0,24.5868,24.5942,24.4536,24.4536,69800.0
2005-09-22 11:50:00,33.05,33.06,32.94,33.01,180600.0,24.4536,24.461,24.3722,24.424,180600.0
2005-09-22 11:55:00,33.02,33.02,32.91,32.92,129200.0,24.4314,24.4314,24.35,24.3574,129200.0
2005-09-22 12:00:00,32.92,32.94,32.83,32.85,125800.0,24.3574,24.3722,24.2908,24.3056,125800.0
2005-09-22 12:05:00,32.85,32.88,32.59,32.63,144000.0,24.3056,24.3278,24.1132,24.1428,144000.0
2005-09-22 12:10:00,32.63,32.72,32.6,32.71,174400.0,24.1428,24.2094,24.1206,24.202,174400.0
2005-09-22 12:15:00,32.69,32.74,32.48,32.48,220200.0,24.1872,24.2242,24.0318,24.0318,220200.0
2005-09-22 12:20:00,32.47,32.47,32.37,32.42,270800.0,24.0244,24.0244,23.9504,23.9874,270800.0
2005-09-22 12:25:00,32.42,32.6,32.41,32.57,172400.0,23.9874,24.1206,23.98,24.0984,172400.0
2005-09-22 12:30:00,32.54,32.65,32.52,32.63,127200.0,24.0762,24.1576,24.0614,24.1428,127200.0
2005-09-22 12:35:00,32.61,33.1,32.57,32.71,153800.0,24.128,24.4906,24.0984,24.202,153800.0
2005-09-22 12:40:00,32.68,32.73,32.65,32.69,74600.0,24.1798,24.2168,24.1576,24.1872,74600.0
2005-09-22 12:45:00,32.68,32.68,32.6,32.6,87400.0,24.1798,24.1798,24.1206,24.1206,87400.0
2005-09-22 12:50:00,32.6,32.6,32.48,32.49,101800.0,24.1206,24.1206,24.0318,24.0392,101800.0
2005-09-22 12:55:00,32.49,32.59,32.44,32.58,118600.0,24.0392,24.1132,24.0022,24.1058,118600.0
2005-09-22 13:00:00,32.58,32.58,32.47,32.48,104600.0,24.1058,24.1058,24.0244,24.0318,104600.0
2005-09-22 13:05:00,32.47,32.5,32.44,32.5,109000.0,24.0244,24.0466,24.0022,24.0466,109000.0
2005-09-22 13:10:00,32.51,32.54,32.44,32.49,105600.0,24.054,24.0762,24.0022,24.0392,105600.0
2005-09-22 13:15:00,32.49,32.71,32.48,32.69,171800.0,24.0392,24.202,24.0318,24.1872,171800.0
2005-09-22 13:20:00,32.69,32.69,32.53,32.53,82200.0,24.1872,24.1872,24.0688,24.0688,82200.0
2005-09-22 13:25:00,32.53,32.66,32.52,32.66,82400.0,24.0688,24.165,24.0614,24.165,82400.0
2005-09-22 13:30:00,32.67,32.67,32.55,32.55,63600.0,24.1724,24.1724,24.0836,24.0836,63600.0
2005-09-22 13:35:00,32.53,32.56,32.5,32.53,84800.0,24.0688,24.091,24.0466,24.0688,84800.0
2005-09-22 13:40:00,32.52,32.57,32.48,32.5,144000.0,24.0614,24.0984,24.0318,24.0466,144000.0
2005-09-22 13:45:00,32.5,32.51,32.32,32.32,153800.0,24.0466,24.054,23.9134,23.9134,153800.0
2005-09-22 13:50:00,32.32,32.38,32.27,32.3,207200.0,23.9134,23.9578,23.8765,23.8986,207200.0
2005-09-22 13:55:00,32.3,32.35,32.21,32.24,298400.0,23.8986,23.9356,23.8321,23.8543,298400.0
2005-09-22 14:00:00,32.24,32.34,32.1,32.3,211400.0,23.8543,23.9282,23.7507,23.8986,211400.0
2005-09-22 14:05:00,32.3,32.31,32.19,32.31,165200.0,23.8986,23.906,23.8173,23.906,165200.0
2005-09-22 14:10:00,32.3,32.35,32.25,32.35,246200.0,23.8986,23.9356,23.8617,23.9356,246200.0
2005-09-22 14:15:00,32.35,32.57,32.35,32.56,163400.0,23.9356,24.0984,23.9356,24.091,163400.0
2005-09-22 14:20:00,32.54,32.62,32.54,32.6,202400.0,24.0762,24.1354,24.0762,24.1206,202400.0
2005-09-22 14:25:00,32.6,32.73,32.6,32.72,147800.0,24.1206,24.2168,24.1206,24.2094,147800.0
2005-09-22 14:30:00,32.73,32.77,32.6,32.6,151200.0,24.2168,24.2464,24.1206,24.1206,151200.0
2005-09-22 14:35:00,32.6,32.68,32.55,32.63,99800.0,24.1206,24.1798,24.0836,24.1428,99800.0
2005-09-22 14:40:00,32.63,32.7,32.53,32.54,137200.0,24.1428,24.1946,24.0688,24.0762,137200.0
2005-09-22 14:45:00,32.54,32.71,32.54,32.64,122400.0,24.0762,24.202,24.0762,24.1502,122400.0
2005-09-22 14:50:00,32.64,32.74,32.57,32.74,78800.0,24.1502,24.2242,24.0984,24.2242,78800.0
2005-09-22 14:55:00,32.74,32.79,32.67,32.67,131800.0,24.2242,24.2612,24.1724,24.1724,131800.0
2005-09-22 15:00:00,32.67,32.69,32.55,32.6,127400.0,24.1724,24.1872,24.0836,24.1206,127400.0
2005-09-22 15:05:00,32.6,32.72,32.57,32.67,123600.0,24.1206,24.2094,24.0984,24.1724,123600.0
2005-09-22 15:10:00,32.67,32.69,32.62,32.66,148600.0,24.1724,24.1872,24.1354,24.165,148600.0
2005-09-22 15:15:00,32.67,32.67,32.6,32.63,135000.0,24.1724,24.1724,24.1206,24.1428,135000.0
2005-09-22 15:20:00,32.63,32.74,32.63,32.72,137200.0,24.1428,24.2242,24.1428,24.2094,137200.0
2005-09-22 15:25:00,32.73,32.79,32.67,32.67,129000.0,24.2168,24.2612,24.1724,24.1724,129000.0
2005-09-22 15:30:00,32.67,32.67,32.52,32.57,141000.0,24.1724,24.1724,24.0614,24.0984,141000.0
2005-09-22 15:35:00,32.56,32.63,32.52,32.56,209600.0,24.091,24.1428,24.0614,24.091,209600.0
2005-09-22 15:40:00,32.57,32.66,32.55,32.58,196200.0,24.0984,24.165,24.0836,24.1058,196200.0
2005-09-22 15:45:00,32.59,32.67,32.59,32.66,161400.0,24.1132,24.1724,24.1132,24.165,161400.0
2005-09-22 15:50:00,32.66,32.67,32.6,32.6,170800.0,24.165,24.1724,24.1206,24.1206,170800.0
2005-09-22 15:55:00,32.58,32.6,32.49,32.6,264800.0,24.1058,24.1206,24.0392,24.1206,264800.0
2005-09-23 09:30:00,32.66,32.8,32.66,32.68,786200.0,24.165,24.2686,24.165,24.1798,786200.0
2005-09-23 09:35:00,32.66,32.66,32.47,32.47,464400.0,24.165,24.165,24.0244,24.0244,464400.0
2005-09-23 09:40:00,32.48,32.59,32.47,32.54,340000.0,24.0318,24.1132,24.0244,24.0762,340000.0
2005-09-23 09:45:00,32.53,32.53,32.38,32.38,255200.0,24.0688,24.0688,23.9578,23.9578,255200.0
2005-09-23 09:50:00,32.4,32.48,32.38,32.42,199200.0,23.9726,24.0318,23.9578,23.9874,199200.0
2005-09-23 09:55:00,32.42,32.42,32.28,32.28,162400.0,23.9874,23.9874,23.8839,23.8839,162400.0
2005-09-23 10:00:00,32.27,32.37,32.2,32.22,333600.0,23.8765,23.9504,23.8247,23.8395,333600.0
2005-09-23 10:05:00,32.23,32.39,32.21,32.34,217000.0,23.8469,23.9652,23.8321,23.9282,217000.0
2005-09-23 10:10:00,32.34,32.48,32.34,32.48,199800.0,23.9282,24.0318,23.9282,24.0318,199800.0
2005-09-23 10:15:00,32.47,32.55,32.45,32.55,276200.0,24.0244,24.0836,24.0096,24.0836,276200.0
2005-09-23 10:20:00,32.56,32.59,32.44,32.46,325600.0,24.091,24.1132,24.0022,24.017,325600.0
2005-09-23 10:25:00,32.46,32.54,32.42,32.5,171800.0,24.017,24.0762,23.9874,24.0466,171800.0
2005-09-23 10:30:00,32.5,32.51,32.4,32.41,122200.0,24.0466,24.054,23.9726,23.98,122200.0
2005-09-23 10:35:00,32.41,32.46,32.4,32.42,159400.0,23.98,24.017,23.9726,23.9874,159400.0
2005-09-23 10:40:00,32.43,32.47,32.4,32.44,93200.0,23.9948,24.0244,23.9726,24.0022,93200.0
2005-09-23 10:45:00,32.43,32.5,32.43,32.45,104800.0,23.9948,24.0466,23.9948,24.0096,104800.0
2005-09-23 10:50:00,32.45,32.46,32.38,32.39,93000.0,24.0096,24.017,23.9578,23.9652,93000.0
2005-09-23 10:55:00,32.39,32.44,32.35,32.4,106400.0,23.9652,24.0022,23.9356,23.9726,106400.0
2005-09-23 11:00:00,32.38,32.38,32.27,32.37,151800.0,23.9578,23.9578,23.8765,23.9504,151800.0
2005-09-23 11:05:00,32.38,32.41,32.23,32.23,125400.0,23.9578,23.98,23.8469,23.8469,125400.0
2005-09-23 11:10:00,32.23,32.31,32.19,32.29,181600.0,23.8469,23.906,23.8173,23.8912,181600.0
2005-09-23 11:15:00,32.28,32.42,32.25,32.38,158200.0,23.8839,23.9874,23.8617,23.9578,158200.0
2005-09-23 11:20:00,32.39,32.43,32.3,32.39,136600.0,23.9652,23.9948,23.8986,23.9652,136600.0
2005-09-23 11:25:00,32.38,32.42,32.38,32.4,69600.0,23.9578,23.9874,23.9578,23.9726,69600.0
2005-09-23 11:30:00,32.41,32.42,32.35,32.37,86600.0,23.98,23.9874,23.9356,23.9504,86600.0
2005-09-23 11:35:00,32.38,32.39,32.35,32.38,61200.0,23.9578,23.9652,23.9356,23.9578,61200.0
2005-09-23 11:40:00,32.37,32.4,32.37,32.39,46600.0,23.9504,23.9726,23.9504,23.9652,46600.0
2005-09-23 11:45:00,32.39,32.4,32.35,32.35,70800.0,23.9652,23.9726,23.9356,23.9356,70800.0
2005-09-23 11:50:00,32.35,32.35,32.22,32.23,189600.0,23.9356,23.9356,23.8395,23.8469,189600.0
2005-09-23 11:55:00,32.23,32.24,32.18,32.18,144400.0,23.8469,23.8543,23.8099,23.8099,144400.0
2005-09-23 12:00:00,32.18,32.19,32.16,32.19,197400.0,23.8099,23.8173,23.7951,23.8173,197400.0
2005-09-23 12:05:00,32.19,32.3,32.19,32.27,111000.0,23.8173,23.8986,23.8173,23.8765,111000.0
2005-09-23 12:10:00,32.27,32.38,32.27,32.38,79200.0,23.8765,23.9578,23.8765,23.9578,79200.0
2005-09-23 12:15:00,32.36,32.4,32.36,32.38,164600.0,23.943,23.9726,23.943,23.9578,164600.0
2005-09-23 12:20:00,32.38,32.4,32.32,32.33,111600.0,23.9578,23.9726,23.9134,23.9208,111600.0
2005-09-23 12:25:00,32.33,32.35,32.29,32.35,94200.0,23.9208,23.9356,23.8912,23.9356,94200.0
2005-09-23 12:30:00,32.35,32.48,32.35,32.47,164400.0,23.9356,24.0318,23.9356,24.0244,164400.0
2005-09-23 12:35:00,32.47,32.53,32.45,32.52,144600.0,24.0244,24.0688,24.0096,24.0614,144600.0
2005-09-23 12:40:00,32.52,32.55,32.49,32.51,71400.0,24.0614,24.0836,24.0392,24.054,71400.0
2005-09-23 12:45:00,32.5,32.51,32.37,32.38,67200.0,24.0466,24.054,23.9504,23.9578,67200.0
2005-09-23 12:50:00,32.38,32.4,32.35,32.4,86400.0,23.9578,23.9726,23.9356,23.9726,86400.0
2005-09-23 12:55:00,32.4,32.49,32.39,32.49,37400.0,23.9726,24.0392,23.9652,24.0392,37400.0
2005-09-23 13:00:00,32.48,32.49,32.46,32.48,62600.0,24.0318,24.0392,24.017,24.0318,62600.0
2005-09-23 13:05:00,32.48,32.53,32.48,32.52,68800.0,24.0318,24.0688,24.0318,24.0614,68800.0
2005-09-23 13:10:00,32.52,32.52,32.48,32.48,63600.0,24.0614,24.0614,24.0318,24.0318,63600.0
2005-09-23 13:15:00,32.48,32.48,32.43,32.43,47000.0,24.0318,24.0318,23.9948,23.9948,47000.0
2005-09-23 13:20:00,32.43,32.44,32.38,32.4,67600.0,23.9948,24.0022,23.9578,23.9726,67600.0
2005-09-23 13:25:00,32.38,32.47,32.38,32.42,56600.0,23.9578,24.0244,23.9578,23.9874,56600.0
2005-09-23 13:30:00,32.42,32.49,32.42,32.48,51400.0,23.9874,24.0392,23.9874,24.0318,51400.0
2005-09-23 13:35:00,32.48,32.48,32.41,32.45,51400.0,24.0318,24.0318,23.98,24.0096,51400.0
2005-09-23 13:40:00,32.45,32.49,32.45,32.46,56000.0,24.0096,24.0392,24.0096,24.017,56000.0
2005-09-23 13:45:00,32.47,32.47,32.41,32.42,66200.0,24.0244,24.0244,23.98,23.9874,66200.0
2005-09-23 13:50:00,32.42,32.43,32.31,32.31,91400.0,23.9874,23.9948,23.906,23.906,91400.0
2005-09-23 13:55:00,32.31,32.38,32.31,32.34,140600.0,23.906,23.9578,23.906,23.9282,140600.0
2005-09-23 14:00:00,32.34,32.35,32.29,32.34,98200.0,23.9282,23.9356,23.8912,23.9282,98200.0
2005-09-23 14:05:00,32.34,32.39,32.31,32.37,107600.0,23.9282,23.9652,23.906,23.9504,107600.0
2005-09-23 14:10:00,32.37,32.51,32.35,32.48,169000.0,23.9504,24.054,23.9356,24.0318,169000.0
2005-09-23 14:15:00,32.46,32.51,32.46,32.49,65600.0,24.017,24.054,24.017,24.0392,65600.0
2005-09-23 14:20:00,32.48,32.5,32.48,32.49,66600.0,24.0318,24.0466,24.0318,24.0392,66600.0
2005-09-23 14:25:00,32.49,32.5,32.48,32.48,39400.0,24.0392,24.0466,24.0318,24.0318,39400.0
2005-09-23 14:30:00,32.48,32.48,32.41,32.43,68800.0,24.0318,24.0318,23.98,23.9948,68800.0
2005-09-23 14:35:00,32.45,32.48,32.43,32.47,52200.0,24.0096,24.0318,23.9948,24.0244,52200.0
2005-09-23 14:40:00,32.48,32.48,32.43,32.46,108000.0,24.0318,24.0318,23.9948,24.017,108000.0
2005-09-23 14:45:00,32.46,32.5,32.46,32.49,130400.0,24.017,24.0466,24.017,24.0392,130400.0
2005-09-23 14:50:00,32.49,32.52,32.49,32.51,90600.0,24.0392,24.0614,24.0392,24.054,90600.0
2005-09-23 14:55:00,32.51,32.53,32.49,32.51,152600.0,24.054,24.0688,24.0392,24.054,152600.0
2005-09-23 15:00:00,32.51,32.51,32.45,32.48,153600.0,24.054,24.054,24.0096,24.0318,153600.0
2005-09-23 15:05:00,32.48,32.52,32.48,32.5,128200.0,24.0318,24.0614,24.0318,24.0466,128200.0
2005-09-23 15:10:00,32.5,32.5,32.46,32.46,91000.0,24.0466,24.0466,24.017,24.017,91000.0
2005-09-23 15:15:00,32.46,32.49,32.44,32.45,180600.0,24.017,24.0392,24.0022,24.0096,180600.0
2005-09-23 15:20:00,32.45,32.48,32.4,32.41,116000.0,24.0096,24.0318,23.9726,23.98,116000.0
2005-09-23 15:25:00,32.4,32.41,32.37,32.39,186800.0,23.9726,23.98,23.9504,23.9652,186800.0
2005-09-23 15:30:00,32.4,32.42,32.39,32.41,100400.0,23.9726,23.9874,23.9652,23.98,100400.0
2005-09-23 15:35:00,32.41,32.43,32.39,32.42,106000.0,23.98,23.9948,23.9652,23.9874,106000.0
2005-09-23 15:40:00,32.42,32.49,32.41,32.49,168400.0,23.9874,24.0392,23.98,24.0392,168400.0
2005-09-23 15:45:00,32.49,32.52,32.49,32.52,195800.0,24.0392,24.0614,24.0392,24.0614,195800.0
2005-09-23 15:50:00,32.52,32.52,32.49,32.52,195400.0,24.0614,24.0614,24.0392,24.0614,195400.0
2005-09-23 15:55:00,32.51,32.52,32.49,32.49,329800.0,24.054,24.0614,24.0392,24.0392,329800.0
2005-09-26 09:30:00,32.51,32.51,32.35,32.47,373600.0,24.054,24.054,23.9356,24.0244,373600.0
2005-09-26 09:35:00,32.48,32.58,32.42,32.52,355200.0,24.0318,24.1058,23.9874,24.0614,355200.0
2005-09-26 09:40:00,32.52,32.6,32.49,32.6,297600.0,24.0614,24.1206,24.0392,24.1206,297600.0
2005-09-26 09:45:00,32.6,32.8,32.54,32.58,149600.0,24.1206,24.2686,24.0762,24.1058,149600.0
2005-09-26 09:50:00,32.58,32.88,32.57,32.85,269200.0,24.1058,24.3278,24.0984,24.3056,269200.0
2005-09-26 09:55:00,32.85,32.89,32.77,32.82,310200.0,24.3056,24.3352,24.2464,24.2834,310200.0
2005-09-26 10:00:00,32.81,32.83,32.65,32.72,164600.0,24.276,24.2908,24.1576,24.2094,164600.0
2005-09-26 10:05:00,32.72,32.8,32.68,32.78,189600.0,24.2094,24.2686,24.1798,24.2538,189600.0
2005-09-26 10:10:00,32.79,32.8,32.69,32.7,158800.0,24.2612,24.2686,24.1872,24.1946,158800.0
2005-09-26 10:15:00,32.7,32.73,32.65,32.67,147200.0,24.1946,24.2168,24.1576,24.1724,147200.0
2005-09-26 10:20:00,32.66,32.68,32.56,32.57,268800.0,24.165,24.1798,24.091,24.0984,268800.0
2005-09-26 10:25:00,32.57,32.63,32.54,32.63,308000.0,24.0984,24.1428,24.0762,24.1428,308000.0
2005-09-26 10:30:00,32.63,32.7,32.63,32.69,362600.0,24.1428,24.1946,24.1428,24.1872,362600.0
2005-09-26 10:35:00,32.69,32.74,32.68,32.71,167000.0,24.1872,24.2242,24.1798,24.202,167000.0
2005-09-26 10:40:00,32.71,32.73,32.67,32.68,109000.0,24.202,24.2168,24.1724,24.1798,109000.0
2005-09-26 10:45:00,32.68,32.8,32.68,32.8,150800.0,24.1798,24.2686,24.1798,24.2686,150800.0
2005-09-26 10:50:00,32.8,32.88,32.78,32.85,141400.0,24.2686,24.3278,24.2538,24.3056,141400.0
2005-09-26 10:55:00,32.85,32.96,32.85,32.92,189600.0,24.3056,24.387,24.3056,24.3574,189600.0
2005-09-26 11:00:00,32.92,32.94,32.83,32.85,302800.0,24.3574,24.3722,24.2908,24.3056,302800.0
2005-09-26 11:05:00,32.85,32.85,32.76,32.82,134200.0,24.3056,24.3056,24.239,24.2834,134200.0
2005-09-26 11:10:00,32.82,32.94,32.78,32.94,75400.0,24.2834,24.3722,24.2538,24.3722,75400.0
2005-09-26 11:15:00,32.94,33.0,32.92,32.94,192800.0,24.3722,24.4166,24.3574,24.3722,192800.0
2005-09-26 11:20:00,32.94,32.94,32.81,32.85,152200.0,24.3722,24.3722,24.276,24.3056,152200.0
2005-09-26 11:25:00,32.85,32.87,32.82,32.85,215400.0,24.3056,24.3204,24.2834,24.3056,215400.0
2005-09-26 11:30:00,32.84,32.87,32.51,32.86,94000.0,24.2982,24.3204,24.054,24.313,94000.0
2005-09-26 11:35:00,32.86,32.96,32.85,32.95,85200.0,24.313,24.387,24.3056,24.3796,85200.0
2005-09-26 11:40:00,32.95,32.99,32.92,32.98,83000.0,24.3796,24.4092,24.3574,24.4018,83000.0
2005-09-26 11:45:00,32.98,33.1,32.97,33.1,152000.0,24.4018,24.4906,24.3944,24.4906,152000.0
2005-09-26 11:50:00,33.1,33.25,33.1,33.25,198000.0,24.4906,24.6015,24.4906,24.6015,198000.0
2005-09-26 11:55:00,33.18,33.32,33.18,33.3,363600.0,24.5498,24.6533,24.5498,24.6385,363600.0
2005-09-26 12:00:00,33.3,33.32,33.21,33.22,135800.0,24.6385,24.6533,24.572,24.5794,135800.0
2005-09-26 12:05:00,33.23,33.26,33.19,33.19,93800.0,24.5868,24.6089,24.5572,24.5572,93800.0
2005-09-26 12:10:00,33.19,33.3,33.19,33.27,89200.0,24.5572,24.6385,24.5572,24.6163,89200.0
2005-09-26 12:15:00,33.27,33.3,33.2,33.23,113000.0,24.6163,24.6385,24.5646,24.5868,113000.0
2005-09-26 12:20:00,33.22,33.26,33.21,33.26,78200.0,24.5794,24.6089,24.572,24.6089,78200.0
2005-09-26 12:25:00,33.26,33.37,33.26,33.36,124000.0,24.6089,24.6903,24.6089,24.6829,124000.0
2005-09-26 12:30:00,33.38,33.38,33.25,33.26,127200.0,24.6977,24.6977,24.6015,24.6089,127200.0
2005-09-26 12:35:00,33.26,33.35,33.26,33.33,68400.0,24.6089,24.6755,24.6089,24.6607,68400.0
2005-09-26 12:40:00,33.31,33.35,33.27,33.32,97600.0,24.6459,24.6755,24.6163,24.6533,97600.0
2005-09-26 12:45:00,33.32,33.38,33.31,33.32,92800.0,24.6533,24.6977,24.6459,24.6533,92800.0
2005-09-26 12:50:00,33.32,33.41,33.32,33.41,117000.0,24.6533,24.7199,24.6533,24.7199,117000.0
2005-09-26 12:55:00,33.4,33.5,33.4,33.44,237000.0,24.7125,24.7865,24.7125,24.7421,237000.0
2005-09-26 13:00:00,33.44,33.48,33.43,33.47,120800.0,24.7421,24.7717,24.7347,24.7643,120800.0
2005-09-26 13:05:00,33.47,33.55,33.45,33.53,187800.0,24.7643,24.8235,24.7495,24.8087,187800.0
2005-09-26 13:10:00,33.49,33.54,33.42,33.54,123400.0,24.7791,24.8161,24.7273,24.8161,123400.0
2005-09-26 13:15:00,33.54,33.59,33.54,33.57,125000.0,24.8161,24.8531,24.8161,24.8383,125000.0
2005-09-26 13:20:00,33.56,33.58,33.52,33.54,78200.0,24.8309,24.8457,24.8013,24.8161,78200.0
2005-09-26 13:25:00,33.55,33.56,33.45,33.45,138600.0,24.8235,24.8309,24.7495,24.7495,138600.0
2005-09-26 13:30:00,33.46,33.48,33.41,33.42,91200.0,24.7569,24.7717,24.7199,24.7273,91200.0
2005-09-26 13:35:00,33.42,33.5,33.38,33.5,122200.0,24.7273,24.7865,24.6977,24.7865,122200.0
2005-09-26 13:40:00,33.5,33.55,33.49,33.52,194200.0,24.7865,24.8235,24.7791,24.8013,194200.0
2005-09-26 13:45:00,33.52,33.52,33.45,33.46,205800.0,24.8013,24.8013,24.7495,24.7569,205800.0
2005-09-26 13:50:00,33.47,33.5,33.46,33.5,59600.0,24.7643,24.7865,24.7569,24.7865,59600.0
2005-09-26 13:55:00,33.5,33.51,33.38,33.45,112600.0,24.7865,24.7939,24.6977,24.7495,112600.0
2005-09-26 14:00:00,33.45,33.54,33.45,33.49,92200.0,24.7495,24.8161,24.7495,24.7791,92200.0
2005-09-26 14:05:00,33.49,33.52,33.47,33.48,187600.0,24.7791,24.8013,24.7643,24.7717,187600.0
2005-09-26 14:10:00,33.49,33.5,33.33,33.35,134000.0,24.7791,24.7865,24.6607,24.6755,134000.0
2005-09-26 14:15:00,33.35,33.35,33.21,33.24,200800.0,24.6755,24.6755,24.572,24.5942,200800.0
2005-09-26 14:20:00,33.23,33.29,33.19,33.22,130800.0,24.5868,24.6311,24.5572,24.5794,130800.0
2005-09-26 14:25:00,33.23,33.37,33.21,33.35,110600.0,24.5868,24.6903,24.572,24.6755,110600.0
2005-09-26 14:30:00,33.35,33.43,33.35,33.41,178400.0,24.6755,24.7347,24.6755,24.7199,178400.0
2005-09-26 14:35:00,33.41,33.43,33.33,33.35,59800.0,24.7199,24.7347,24.6607,24.6755,59800.0
2005-09-26 14:40:00,33.34,33.35,33.25,33.25,59000.0,24.6681,24.6755,24.6015,24.6015,59000.0
2005-09-26 14:45:00,33.26,33.31,33.25,33.27,66400.0,24.6089,24.6459,24.6015,24.6163,66400.0
2005-09-26 14:50:00,33.28,33.3,33.24,33.26,74800.0,24.6237,24.6385,24.5942,24.6089,74800.0
2005-09-26 14:55:00,33.26,33.3,33.25,33.25,53200.0,24.6089,24.6385,24.6015,24.6015,53200.0
2005-09-26 15:00:00,33.26,33.26,33.21,33.21,93600.0,24.6089,24.6089,24.572,24.572,93600.0
2005-09-26 15:05:00,33.22,33.27,33.19,33.26,111000.0,24.5794,24.6163,24.5572,24.6089,111000.0
2005-09-26 15:10:00,33.26,33.32,33.24,33.27,138600.0,24.6089,24.6533,24.5942,24.6163,138600.0
2005-09-26 15:15:00,33.29,33.33,33.29,33.3,73000.0,24.6311,24.6607,24.6311,24.6385,73000.0
2005-09-26 15:20:00,33.31,33.36,33.3,33.34,216200.0,24.6459,24.6829,24.6385,24.6681,216200.0
2005-09-26 15:25:00,33.33,33.34,33.29,33.32,102200.0,24.6607,24.6681,24.6311,24.6533,102200.0
2005-09-26 15:30:00,33.32,33.38,33.29,33.37,146800.0,24.6533,24.6977,24.6311,24.6903,146800.0
2005-09-26 15:35:00,33.37,33.47,33.37,33.46,253600.0,24.6903,24.7643,24.6903,24.7569,253600.0
2005-09-26 15:40:00,33.47,33.52,33.47,33.52,263800.0,24.7643,24.8013,24.7643,24.8013,263800.0
2005-09-26 15:45:00,33.51,33.55,33.49,33.55,235600.0,24.7939,24.8235,24.7791,24.8235,235600.0
2005-09-26 15:50:00,33.58,33.59,33.55,33.56,419000.0,24.8457,24.8531,24.8235,24.8309,419000.0
2005-09-26 15:55:00,33.56,33.59,33.55,33.58,447200.0,24.8309,24.8531,24.8235,24.8457,447200.0
2005-09-27 09:30:00,33.38,33.49,33.35,33.43,457600.0,24.6977,24.7791,24.6755,24.7347,457600.0
2005-09-27 09:35:00,33.43,33.47,33.25,33.29,184000.0,24.7347,24.7643,24.6015,24.6311,184000.0
2005-09-27 09:40:00,33.29,33.29,33.13,33.22,173800.0,24.6311,24.6311,24.5128,24.5794,173800.0
2005-09-27 09:45:00,33.22,33.32,33.22,33.3,197800.0,24.5794,24.6533,24.5794,24.6385,197800.0
2005-09-27 09:50:00,33.31,33.38,33.25,33.38,175200.0,24.6459,24.6977,24.6015,24.6977,175200.0
2005-09-27 09:55:00,33.39,33.69,33.39,33.64,291200.0,24.7051,24.9271,24.7051,24.8901,291200.0
2005-09-27 10:00:00,33.64,33.88,33.62,33.84,397400.0,24.8901,25.0677,24.8753,25.0381,397400.0
2005-09-27 10:05:00,33.84,33.84,33.68,33.7,251400.0,25.0381,25.0381,24.9197,24.9345,251400.0
2005-09-27 10:10:00,33.7,33.7,33.6,33.65,230800.0,24.9345,24.9345,24.8605,24.8975,230800.0
2005-09-27 10:15:00,33.62,33.85,33.62,33.85,208400.0,24.8753,25.0455,24.8753,25.0455,208400.0
2005-09-27 10:20:00,33.85,33.92,33.82,33.92,402000.0,25.0455,25.0973,25.0233,25.0973,402000.0
2005-09-27 10:25:00,33.94,33.94,33.78,33.8,217600.0,25.1121,25.1121,24.9937,25.0085,217600.0
2005-09-27 10:30:00,33.8,33.83,33.75,33.77,340400.0,25.0085,25.0307,24.9715,24.9863,340400.0
2005-09-27 10:35:00,33.78,33.85,33.53,33.83,201600.0,24.9937,25.0455,24.8087,25.0307,201600.0
2005-09-27 10:40:00,33.84,33.87,33.77,33.78,181800.0,25.0381,25.0603,24.9863,24.9937,181800.0
2005-09-27 10:45:00,33.77,33.77,33.7,33.73,115200.0,24.9863,24.9863,24.9345,24.9567,115200.0
2005-09-27 10:50:00,33.73,33.74,33.57,33.58,152200.0,24.9567,24.9641,24.8383,24.8457,152200.0
2005-09-27 10:55:00,33.58,33.63,33.58,33.63,121800.0,24.8457,24.8827,24.8457,24.8827,121800.0
2005-09-27 11:00:00,33.63,33.7,33.63,33.7,160600.0,24.8827,24.9345,24.8827,24.9345,160600.0
2005-09-27 11:05:00,33.7,33.71,33.6,33.61,93800.0,24.9345,24.9419,24.8605,24.8679,93800.0
2005-09-27 11:10:00,33.62,33.62,33.55,33.55,136600.0,24.8753,24.8753,24.8235,24.8235,136600.0
2005-09-27 11:15:00,33.56,33.64,33.55,33.63,131400.0,24.8309,24.8901,24.8235,24.8827,131400.0
2005-09-27 11:20:00,33.63,33.69,33.61,33.69,72600.0,24.8827,24.9271,24.8679,24.9271,72600.0
2005-09-27 11:25:00,33.71,33.75,33.7,33.74,50800.0,24.9419,24.9715,24.9345,24.9641,50800.0
2005-09-27 11:30:00,33.74,33.77,33.71,33.77,120000.0,24.9641,24.9863,24.9419,24.9863,120000.0
2005-09-27 11:35:00,33.77,33.81,33.71,33.73,77600.0,24.9863,25.0159,24.9419,24.9567,77600.0
2005-09-27 11:40:00,33.72,33.74,33.6,33.6,67000.0,24.9493,24.9641,24.8605,24.8605,67000.0
2005-09-27 11:45:00,33.6,33.6,33.52,33.57,379800.0,24.8605,24.8605,24.8013,24.8383,379800.0
2005-09-27 11:50:00,33.57,33.63,33.52,33.62,88000.0,24.8383,24.8827,24.8013,24.8753,88000.0
2005-09-27 11:55:00,33.63,33.68,33.6,33.66,64600.0,24.8827,24.9197,24.8605,24.9049,64600.0
2005-09-27 12:00:00,33.66,33.71,33.63,33.66,84600.0,24.9049,24.9419,24.8827,24.9049,84600.0
2005-09-27 12:05:00,33.66,33.75,33.65,33.74,53800.0,24.9049,24.9715,24.8975,24.9641,53800.0
2005-09-27 12:10:00,33.72,33.75,33.72,33.73,77600.0,24.9493,24.9715,24.9493,24.9567,77600.0
2005-09-27 12:15:00,33.73,33.74,33.69,33.72,60400.0,24.9567,24.9641,24.9271,24.9493,60400.0
2005-09-27 12:20:00,33.72,33.72,33.7,33.72,49600.0,24.9493,24.9493,24.9345,24.9493,49600.0
2005-09-27 12:25:00,33.72,33.76,33.72,33.74,52000.0,24.9493,24.9789,24.9493,24.9641,52000.0
2005-09-27 12:30:00,33.74,33.76,33.73,33.76,26400.0,24.9641,24.9789,24.9567,24.9789,26400.0
2005-09-27 12:35:00,33.76,33.76,33.73,33.73,48800.0,24.9789,24.9789,24.9567,24.9567,48800.0
2005-09-27 12:40:00,33.73,33.76,33.73,33.76,42000.0,24.9567,24.9789,24.9567,24.9789,42000.0
2005-09-27 12:45:00,33.76,33.85,33.76,33.85,99400.0,24.9789,25.0455,24.9789,25.0455,99400.0
2005-09-27 12:50:00,33.84,33.85,33.82,33.82,51800.0,25.0381,25.0455,25.0233,25.0233,51800.0
2005-09-27 12:55:00,33.82,33.86,33.82,33.85,132600.0,25.0233,25.0529,25.0233,25.0455,132600.0
2005-09-27 13:00:00,33.87,33.9,33.84,33.9,120200.0,25.0603,25.0825,25.0381,25.0825,120200.0
2005-09-27 13:05:00,33.87,33.9,33.86,33.89,46000.0,25.0603,25.0825,25.0529,25.0751,46000.0
2005-09-27 13:10:00,33.9,33.91,33.88,33.9,70600.0,25.0825,25.0899,25.0677,25.0825,70600.0
2005-09-27 13:15:00,33.9,33.9,33.85,33.86,88600.0,25.0825,25.0825,25.0455,25.0529,88600.0
2005-09-27 13:20:00,33.86,33.88,33.81,33.83,81800.0,25.0529,25.0677,25.0159,25.0307,81800.0
2005-09-27 13:25:00,33.83,33.85,33.81,33.85,40000.0,25.0307,25.0455,25.0159,25.0455,40000.0
2005-09-27 13:30:00,33.83,33.85,33.77,33.82,85000.0,25.0307,25.0455,24.9863,25.0233,85000.0
2005-09-27 13:35:00,33.82,33.87,33.77,33.8,45400.0,25.0233,25.0603,24.9863,25.0085,45400.0
2005-09-27 13:40:00,33.78,33.84,33.77,33.82,45200.0,24.9937,25.0381,24.9863,25.0233,45200.0
2005-09-27 13:45:00,33.82,33.85,33.82,33.85,24000.0,25.0233,25.0455,25.0233,25.0455,24000.0
2005-09-27 13:50:00,33.85,33.85,33.8,33.81,52600.0,25.0455,25.0455,25.0085,25.0159,52600.0
2005-09-27 13:55:00,33.81,33.81,33.76,33.8,94000.0,25.0159,25.0159,24.9789,25.0085,94000.0
2005-09-27 14:00:00,33.8,33.87,33.8,33.85,42200.0,25.0085,25.0603,25.0085,25.0455,42200.0
2005-09-27 14:05:00,33.85,33.88,33.81,33.88,77800.0,25.0455,25.0677,25.0159,25.0677,77800.0
2005-09-27 14:10:00,33.88,34.0,33.87,34.0,410600.0,25.0677,25.1565,25.0603,25.1565,410600.0
2005-09-27 14:15:00,33.99,34.01,33.93,33.95,450600.0,25.1491,25.1639,25.1047,25.1195,450600.0
2005-09-27 14:20:00,33.97,34.09,33.95,34.09,236600.0,25.1343,25.2231,25.1195,25.2231,236600.0
2005-09-27 14:25:00,34.09,34.13,34.05,34.1,251000.0,25.2231,25.2527,25.1935,25.2305,251000.0
2005-09-27 14:30:00,34.1,34.1,33.99,33.99,126000.0,25.2305,25.2305,25.1491,25.1491,126000.0
2005-09-27 14:35:00,33.99,34.01,33.95,33.98,125400.0,25.1491,25.1639,25.1195,25.1417,125400.0
2005-09-27 14:40:00,33.99,34.01,33.9,33.91,193600.0,25.1491,25.1639,25.0825,25.0899,193600.0
2005-09-27 14:45:00,33.9,33.98,33.88,33.94,190200.0,25.0825,25.1417,25.0677,25.1121,190200.0
2005-09-27 14:50:00,33.95,34.02,33.95,33.96,194800.0,25.1195,25.1713,25.1195,25.1269,194800.0
2005-09-27 14:55:00,33.96,33.99,33.94,33.99,270000.0,25.1269,25.1491,25.1121,25.1491,270000.0
2005-09-27 15:00:00,33.99,34.06,33.99,34.01,91200.0,25.1491,25.2009,25.1491,25.1639,91200.0
2005-09-27 15:05:00,34.01,34.04,34.0,34.02,87800.0,25.1639,25.1861,25.1565,25.1713,87800.0
2005-09-27 15:10:00,34.02,34.07,34.02,34.02,88400.0,25.1713,25.2083,25.1713,25.1713,88400.0
2005-09-27 15:15:00,34.02,34.03,33.99,34.0,374200.0,25.1713,25.1787,25.1491,25.1565,374200.0
2005-09-27 15:20:00,34.0,34.02,33.97,34.02,87600.0,25.1565,25.1713,25.1343,25.1713,87600.0
2005-09-27 15:25:00,34.03,34.09,34.02,34.04,194800.0,25.1787,25.2231,25.1713,25.1861,194800.0
2005-09-27 15:30:00,34.04,34.04,33.97,33.99,149200.0,25.1861,25.1861,25.1343,25.1491,149200.0
2005-09-27 15:35:00,33.99,34.06,33.98,34.04,146400.0,25.1491,25.2009,25.1417,25.1861,146400.0
2005-09-27 15:40:00,34.04,34.06,33.99,34.04,145600.0,25.1861,25.2009,25.1491,25.1861,145600.0
2005-09-27 15:45:00,34.04,34.06,34.0,34.04,242000.0,25.1861,25.2009,25.1565,25.1861,242000.0
2005-09-27 15:50:00,34.04,34.17,34.04,34.17,301000.0,25.1861,25.2823,25.1861,25.2823,301000.0
2005-09-27 15:55:00,34.15,34.17,34.05,34.06,518200.0,25.2675,25.2823,25.1935,25.2009,518200.0
2005-09-28 09:30:00,34.21,34.23,34.17,34.18,354000.0,25.3119,25.3266,25.2823,25.2897,354000.0
2005-09-28 09:35:00,34.18,34.29,34.14,34.17,264000.0,25.2897,25.371,25.2601,25.2823,264000.0
2005-09-28 09:40:00,34.17,34.23,34.13,34.2,345000.0,25.2823,25.3266,25.2527,25.3045,345000.0
2005-09-28 09:45:00,34.2,34.2,34.13,34.13,287600.0,25.3045,25.3045,25.2527,25.2527,287600.0
2005-09-28 09:50:00,34.13,34.15,34.08,34.09,176600.0,25.2527,25.2675,25.2157,25.2231,176600.0
2005-09-28 09:55:00,34.1,34.1,34.02,34.05,244400.0,25.2305,25.2305,25.1713,25.1935,244400.0
2005-09-28 10:00:00,34.05,34.06,33.96,33.96,320600.0,25.1935,25.2009,25.1269,25.1269,320600.0
2005-09-28 10:05:00,33.96,34.05,33.95,34.05,209000.0,25.1269,25.1935,25.1195,25.1935,209000.0
2005-09-28 10:10:00,34.05,34.08,34.02,34.08,233200.0,25.1935,25.2157,25.1713,25.2157,233200.0
2005-09-28 10:15:00,34.08,34.1,34.01,34.06,446200.0,25.2157,25.2305,25.1639,25.2009,446200.0
2005-09-28 10:20:00,34.06,34.15,34.06,34.09,127200.0,25.2009,25.2675,25.2009,25.2231,127200.0
2005-09-28 10:25:00,34.09,34.13,34.08,34.1,109000.0,25.2231,25.2527,25.2157,25.2305,109000.0
2005-09-28 10:30:00,34.1,34.16,34.05,34.16,488400.0,25.2305,25.2749,25.1935,25.2749,488400.0
2005-09-28 10:35:00,34.15,34.3,34.09,34.19,199600.0,25.2675,25.3784,25.2231,25.2971,199600.0
2005-09-28 10:40:00,34.2,34.33,34.16,34.22,153200.0,25.3045,25.4006,25.2749,25.3192,153200.0
2005-09-28 10:45:00,34.22,34.24,34.1,34.1,149800.0,25.3192,25.334,25.2305,25.2305,149800.0
2005-09-28 10:50:00,34.1,34.16,34.04,34.09,275800.0,25.2305,25.2749,25.1861,25.2231,275800.0
2005-09-28 10:55:00,34.1,34.23,34.08,34.17,167800.0,25.2305,25.3266,25.2157,25.2823,167800.0
2005-09-28 11:00:00,34.17,34.17,34.09,34.12,154800.0,25.2823,25.2823,25.2231,25.2453,154800.0
2005-09-28 11:05:00,34.12,34.23,34.12,34.2,185400.0,25.2453,25.3266,25.2453,25.3045,185400.0
2005-09-28 11:10:00,34.2,34.2,34.1,34.16,119600.0,25.3045,25.3045,25.2305,25.2749,119600.0
2005-09-28 11:15:00,34.17,34.22,34.12,34.22,231600.0,25.2823,25.3192,25.2453,25.3192,231600.0
2005-09-28 11:20:00,34.22,34.25,34.15,34.2,125200.0,25.3192,25.3414,25.2675,25.3045,125200.0
2005-09-28 11:25:00,34.21,34.23,34.16,34.2,82000.0,25.3119,25.3266,25.2749,25.3045,82000.0
2005-09-28 11:30:00,34.2,34.2,34.17,34.18,79600.0,25.3045,25.3045,25.2823,25.2897,79600.0
2005-09-28 11:35:00,34.18,34.26,34.18,34.26,100400.0,25.2897,25.3488,25.2897,25.3488,100400.0
2005-09-28 11:40:00,34.26,34.36,34.26,34.36,110200.0,25.3488,25.4228,25.3488,25.4228,110200.0
2005-09-28 11:45:00,34.36,34.48,34.35,34.42,255200.0,25.4228,25.5116,25.4154,25.4672,255200.0
2005-09-28 11:50:00,34.41,34.41,34.24,34.26,119000.0,25.4598,25.4598,25.334,25.3488,119000.0
2005-09-28 11:55:00,34.26,34.4,34.26,34.32,186800.0,25.3488,25.4524,25.3488,25.3932,186800.0
2005-09-28 12:00:00,34.35,34.42,34.35,34.38,53000.0,25.4154,25.4672,25.4154,25.4376,53000.0
2005-09-28 12:05:00,34.38,34.38,34.33,34.37,125200.0,25.4376,25.4376,25.4006,25.4302,125200.0
2005-09-28 12:10:00,34.37,34.38,34.34,34.34,100400.0,25.4302,25.4376,25.408,25.408,100400.0
2005-09-28 12:15:00,34.34,34.38,34.29,34.38,61600.0,25.408,25.4376,25.371,25.4376,61600.0
2005-09-28 12:20:00,34.38,34.38,34.37,34.38,64200.0,25.4376,25.4376,25.4302,25.4376,64200.0
2005-09-28 12:25:00,34.38,34.39,34.34,34.37,58400.0,25.4376,25.445,25.408,25.4302,58400.0
2005-09-28 12:30:00,34.37,34.41,34.37,34.41,82200.0,25.4302,25.4598,25.4302,25.4598,82200.0
2005-09-28 12:35:00,34.41,34.45,34.41,34.45,123600.0,25.4598,25.4894,25.4598,25.4894,123600.0
2005-09-28 12:40:00,34.45,34.46,34.44,34.45,144000.0,25.4894,25.4968,25.482,25.4894,144000.0
2005-09-28 12:45:00,34.46,34.52,34.46,34.5,197600.0,25.4968,25.5412,25.4968,25.5264,197600.0
2005-09-28 12:50:00,34.5,34.51,34.45,34.48,46800.0,25.5264,25.5338,25.4894,25.5116,46800.0
2005-09-28 12:55:00,34.47,34.49,34.45,34.47,86400.0,25.5042,25.519,25.4894,25.5042,86400.0
2005-09-28 13:00:00,34.47,34.51,34.46,34.51,84400.0,25.5042,25.5338,25.4968,25.5338,84400.0
2005-09-28 13:05:00,34.51,34.51,34.46,34.47,42600.0,25.5338,25.5338,25.4968,25.5042,42600.0
2005-09-28 13:10:00,34.46,34.47,34.41,34.41,53400.0,25.4968,25.5042,25.4598,25.4598,53400.0
2005-09-28 13:15:00,34.41,34.46,34.41,34.45,91200.0,25.4598,25.4968,25.4598,25.4894,91200.0
2005-09-28 13:20:00,34.46,34.54,34.45,34.54,56600.0,25.4968,25.556,25.4894,25.556,56600.0
2005-09-28 13:25:00,34.54,34.63,34.49,34.6,107000.0,25.556,25.6226,25.519,25.6004,107000.0
2005-09-28 13:30:00,34.6,34.6,34.51,34.52,203400.0,25.6004,25.6004,25.5338,25.5412,203400.0
2005-09-28 13:35:00,34.51,34.51,34.43,34.45,178000.0,25.5338,25.5338,25.4746,25.4894,178000.0
2005-09-28 13:40:00,34.46,34.54,34.45,34.53,145600.0,25.4968,25.556,25.4894,25.5486,145600.0
2005-09-28 13:45:00,34.53,34.54,34.49,34.49,83800.0,25.5486,25.556,25.519,25.519,83800.0
2005-09-28 13:50:00,34.49,34.52,34.49,34.49,103400.0,25.519,25.5412,25.519,25.519,103400.0
2005-09-28 13:55:00,34.49,34.55,34.48,34.52,135400.0,25.519,25.5634,25.5116,25.5412,135400.0
2005-09-28 14:00:00,34.52,34.53,34.48,34.51,60600.0,25.5412,25.5486,25.5116,25.5338,60600.0
2005-09-28 14:05:00,34.51,34.51,34.45,34.46,77200.0,25.5338,25.5338,25.4894,25.4968,77200.0
2005-09-28 14:10:00,34.46,34.52,34.45,34.46,41000.0,25.4968,25.5412,25.4894,25.4968,41000.0
2005-09-28 14:15:00,34.46,34.46,34.42,34.43,101800.0,25.4968,25.4968,25.4672,25.4746,101800.0
2005-09-28 14:20:00,34.45,34.45,34.37,34.38,227000.0,25.4894,25.4894,25.4302,25.4376,227000.0
2005-09-28 14:25:00,34.38,34.41,34.36,34.36,118200.0,25.4376,25.4598,25.4228,25.4228,118200.0
2005-09-28 14:30:00,34.35,34.41,34.35,34.4,137200.0,25.4154,25.4598,25.4154,25.4524,137200.0
2005-09-28 14:35:00,34.4,34.43,34.36,34.4,126400.0,25.4524,25.4746,25.4228,25.4524,126400.0
2005-09-28 14:40:00,34.41,34.46,34.41,34.46,126200.0,25.4598,25.4968,25.4598,25.4968,126200.0
2005-09-28 14:45:00,34.45,34.45,34.41,34.43,59600.0,25.4894,25.4894,25.4598,25.4746,59600.0
2005-09-28 14:50:00,34.44,34.49,34.43,34.49,64200.0,25.482,25.519,25.4746,25.519,64200.0
2005-09-28 14:55:00,34.48,34.51,34.45,34.49,109000.0,25.5116,25.5338,25.4894,25.519,109000.0
2005-09-28 15:00:00,34.48,34.54,34.48,34.51,71400.0,25.5116,25.556,25.5116,25.5338,71400.0
2005-09-28 15:05:00,34.52,34.52,34.49,34.5,83400.0,25.5412,25.5412,25.519,25.5264,83400.0
2005-09-28 15:10:00,34.5,34.5,34.45,34.48,132000.0,25.5264,25.5264,25.4894,25.5116,132000.0
2005-09-28 15:15:00,34.47,34.49,34.45,34.47,86400.0,25.5042,25.519,25.4894,25.5042,86400.0
2005-09-28 15:20:00,34.47,34.57,34.47,34.54,111000.0,25.5042,25.5782,25.5042,25.556,111000.0
2005-09-28 15:25:00,34.52,34.58,34.51,34.57,93400.0,25.5412,25.5856,25.5338,25.5782,93400.0
2005-09-28 15:30:00,34.57,34.63,34.56,34.63,122000.0,25.5782,25.6226,25.5708,25.6226,122000.0
2005-09-28 15:35:00,34.63,34.63,34.62,34.63,156200.0,25.6226,25.6226,25.6152,25.6226,156200.0
2005-09-28 15:40:00,34.6,34.6,34.57,34.57,275200.0,25.6004,25.6004,25.5782,25.5782,275200.0
2005-09-28 15:45:00,34.58,34.65,34.57,34.6,249400.0,25.5856,25.6374,25.5782,25.6004,249400.0
2005-09-28 15:50:00,34.65,34.75,34.65,34.72,577000.0,25.6374,25.7114,25.6374,25.6892,577000.0
2005-09-28 15:55:00,34.73,34.75,34.68,34.68,278400.0,25.6966,25.7114,25.6596,25.6596,278400.0
2005-09-29 09:30:00,34.68,34.75,34.68,34.68,565200.0,25.6596,25.7114,25.6596,25.6596,565200.0
2005-09-29 09:35:00,34.68,34.74,34.66,34.72,424200.0,25.6596,25.704,25.6448,25.6892,424200.0
2005-09-29 09:40:00,34.72,34.72,34.52,34.63,171600.0,25.6892,25.6892,25.5412,25.6226,171600.0
2005-09-29 09:45:00,34.63,34.74,34.63,34.72,572600.0,25.6226,25.704,25.6226,25.6892,572600.0
2005-09-29 09:50:00,34.72,34.74,34.69,34.72,228200.0,25.6892,25.704,25.667,25.6892,228200.0
2005-09-29 09:55:00,34.72,34.77,34.69,34.74,215400.0,25.6892,25.7262,25.667,25.704,215400.0
2005-09-29 10:00:00,34.74,34.75,34.71,34.75,159000.0,25.704,25.7114,25.6818,25.7114,159000.0
2005-09-29 10:05:00,34.75,34.85,34.75,34.79,141200.0,25.7114,25.7854,25.7114,25.741,141200.0
2005-09-29 10:10:00,34.79,34.81,34.79,34.79,124800.0,25.741,25.7558,25.741,25.741,124800.0
2005-09-29 10:15:00,34.79,34.79,34.71,34.73,640400.0,25.741,25.741,25.6818,25.6966,640400.0
2005-09-29 10:20:00,34.73,34.85,34.6,34.6,261800.0,25.6966,25.7854,25.6004,25.6004,261800.0
2005-09-29 10:25:00,34.6,34.85,34.54,34.73,329800.0,25.6004,25.7854,25.556,25.6966,329800.0
2005-09-29 10:30:00,34.73,34.79,34.68,34.68,213000.0,25.6966,25.741,25.6596,25.6596,213000.0
2005-09-29 10:35:00,34.67,34.72,34.65,34.68,261800.0,25.6522,25.6892,25.6374,25.6596,261800.0
2005-09-29 10:40:00,34.69,34.71,34.68,34.7,202200.0,25.667,25.6818,25.6596,25.6744,202200.0
2005-09-29 10:45:00,34.69,34.71,34.63,34.63,385000.0,25.667,25.6818,25.6226,25.6226,385000.0
2005-09-29 10:50:00,34.64,34.68,34.63,34.68,389200.0,25.63,25.6596,25.6226,25.6596,389200.0
2005-09-29 10:55:00,34.68,34.73,34.66,34.68,139000.0,25.6596,25.6966,25.6448,25.6596,139000.0
2005-09-29 11:00:00,34.67,34.71,34.62,34.62,126400.0,25.6522,25.6818,25.6152,25.6152,126400.0
2005-09-29 11:05:00,34.63,34.64,34.55,34.56,154200.0,25.6226,25.63,25.5634,25.5708,154200.0
2005-09-29 11:10:00,34.56,34.58,34.54,34.57,171400.0,25.5708,25.5856,25.556,25.5782,171400.0
2005-09-29 11:15:00,34.56,34.57,34.48,34.49,147400.0,25.5708,25.5782,25.5116,25.519,147400.0
2005-09-29 11:20:00,34.49,34.51,34.33,34.42,200200.0,25.519,25.5338,25.4006,25.4672,200200.0
2005-09-29 11:25:00,34.4,34.5,34.39,34.44,164200.0,25.4524,25.5264,25.445,25.482,164200.0
2005-09-29 11:30:00,34.44,34.49,34.44,34.45,99000.0,25.482,25.519,25.482,25.4894,99000.0
2005-09-29 11:35:00,34.46,34.52,34.44,34.46,152600.0,25.4968,25.5412,25.482,25.4968,152600.0
2005-09-29 11:40:00,34.47,34.54,34.47,34.54,89600.0,25.5042,25.556,25.5042,25.556,89600.0
2005-09-29 11:45:00,34.54,34.55,34.49,34.51,103600.0,25.556,25.5634,25.519,25.5338,103600.0
2005-09-29 11:50:00,34.54,34.59,34.48,34.49,144600.0,25.556,25.593,25.5116,25.519,144600.0
2005-09-29 11:55:00,34.49,34.5,34.45,34.46,157400.0,25.519,25.5264,25.4894,25.4968,157400.0
2005-09-29 12:00:00,34.46,34.54,34.45,34.52,55800.0,25.4968,25.556,25.4894,25.5412,55800.0
2005-09-29 12:05:00,34.52,34.65,34.5,34.64,107600.0,25.5412,25.6374,25.5264,25.63,107600.0
2005-09-29 12:10:00,34.63,34.65,34.57,34.65,100600.0,25.6226,25.6374,25.5782,25.6374,100600.0
2005-09-29 12:15:00,34.65,34.66,34.58,34.59,67000.0,25.6374,25.6448,25.5856,25.593,67000.0
2005-09-29 12:20:00,34.58,34.6,34.55,34.55,80600.0,25.5856,25.6004,25.5634,25.5634,80600.0
2005-09-29 12:25:00,34.55,34.55,34.52,34.52,99000.0,25.5634,25.5634,25.5412,25.5412,99000.0
2005-09-29 12:30:00,34.53,34.54,34.51,34.52,111600.0,25.5486,25.556,25.5338,25.5412,111600.0
2005-09-29 12:35:00,34.52,34.52,34.48,34.49,132800.0,25.5412,25.5412,25.5116,25.519,132800.0
2005-09-29 12:40:00,34.49,34.55,34.49,34.52,132600.0,25.519,25.5634,25.519,25.5412,132600.0
2005-09-29 12:45:00,34.52,34.55,34.49,34.55,51200.0,25.5412,25.5634,25.519,25.5634,51200.0
2005-09-29 12:50:00,34.54,34.57,34.54,34.54,34400.0,25.556,25.5782,25.556,25.556,34400.0
2005-09-29 12:55:00,34.54,34.58,34.53,34.58,29400.0,25.556,25.5856,25.5486,25.5856,29400.0
2005-09-29 13:00:00,34.57,34.57,34.52,34.52,65000.0,25.5782,25.5782,25.5412,25.5412,65000.0
2005-09-29 13:05:00,34.52,34.52,34.51,34.52,25400.0,25.5412,25.5412,25.5338,25.5412,25400.0
2005-09-29 13:10:00,34.52,34.52,34.51,34.51,73000.0,25.5412,25.5412,25.5338,25.5338,73000.0
2005-09-29 13:15:00,34.51,34.54,34.51,34.54,99800.0,25.5338,25.556,25.5338,25.556,99800.0
2005-09-29 13:20:00,34.54,34.56,34.54,34.56,51400.0,25.556,25.5708,25.556,25.5708,51400.0
2005-09-29 13:25:00,34.56,34.56,34.54,34.54,203800.0,25.5708,25.5708,25.556,25.556,203800.0
2005-09-29 13:30:00,34.54,34.55,34.52,34.55,193400.0,25.556,25.5634,25.5412,25.5634,193400.0
2005-09-29 13:35:00,34.55,34.59,34.55,34.58,76600.0,25.5634,25.593,25.5634,25.5856,76600.0
2005-09-29 13:40:00,34.58,34.59,34.57,34.58,203800.0,25.5856,25.593,25.5782,25.5856,203800.0
2005-09-29 13:45:00,34.58,34.63,34.58,34.62,43200.0,25.5856,25.6226,25.5856,25.6152,43200.0
2005-09-29 13:50:00,34.62,34.64,34.58,34.58,45600.0,25.6152,25.63,25.5856,25.5856,45600.0
2005-09-29 13:55:00,34.59,34.63,34.58,34.63,95600.0,25.593,25.6226,25.5856,25.6226,95600.0
2005-09-29 14:00:00,34.63,34.66,34.59,34.63,75200.0,25.6226,25.6448,25.593,25.6226,75200.0
2005-09-29 14:05:00,34.62,34.69,34.61,34.62,92400.0,25.6152,25.667,25.6078,25.6152,92400.0
2005-09-29 14:10:00,34.6,34.66,34.59,34.63,103800.0,25.6004,25.6448,25.593,25.6226,103800.0
2005-09-29 14:15:00,34.63,34.72,34.6,34.65,85400.0,25.6226,25.6892,25.6004,25.6374,85400.0
2005-09-29 14:20:00,34.65,34.68,34.63,34.63,99000.0,25.6374,25.6596,25.6226,25.6226,99000.0
2005-09-29 14:25:00,34.63,34.67,34.63,34.67,1087200.0,25.6226,25.6522,25.6226,25.6522,1087200.0
2005-09-29 14:30:00,34.66,34.68,34.63,34.67,233600.0,25.6448,25.6596,25.6226,25.6522,233600.0
2005-09-29 14:35:00,34.67,34.73,34.67,34.72,204000.0,25.6522,25.6966,25.6522,25.6892,204000.0
2005-09-29 14:40:00,34.72,34.8,34.72,34.75,232600.0,25.6892,25.7484,25.6892,25.7114,232600.0
2005-09-29 14:45:00,34.76,34.76,34.73,34.74,65600.0,25.7188,25.7188,25.6966,25.704,65600.0
2005-09-29 14:50:00,34.74,34.8,34.74,34.77,187800.0,25.704,25.7484,25.704,25.7262,187800.0
2005-09-29 14:55:00,34.77,34.77,34.74,34.75,93800.0,25.7262,25.7262,25.704,25.7114,93800.0
2005-09-29 15:00:00,34.76,34.86,34.76,34.86,128800.0,25.7188,25.7928,25.7188,25.7928,128800.0
2005-09-29 15:05:00,34.87,34.89,34.84,34.85,128200.0,25.8002,25.815,25.778,25.7854,128200.0
2005-09-29 15:10:00,34.86,34.87,34.82,34.83,174200.0,25.7928,25.8002,25.7632,25.7706,174200.0
2005-09-29 15:15:00,34.83,34.85,34.81,34.82,58400.0,25.7706,25.7854,25.7558,25.7632,58400.0
2005-09-29 15:20:00,34.82,34.85,34.8,34.8,267000.0,25.7632,25.7854,25.7484,25.7484,267000.0
2005-09-29 15:25:00,34.8,34.8,34.74,34.74,131200.0,25.7484,25.7484,25.704,25.704,131200.0
2005-09-29 15:30:00,34.74,34.75,34.71,34.72,213400.0,25.704,25.7114,25.6818,25.6892,213400.0
2005-09-29 15:35:00,34.72,34.72,34.67,34.68,184000.0,25.6892,25.6892,25.6522,25.6596,184000.0
2005-09-29 15:40:00,34.67,34.72,34.67,34.71,278800.0,25.6522,25.6892,25.6522,25.6818,278800.0
2005-09-29 15:45:00,34.7,34.73,34.69,34.73,299000.0,25.6744,25.6966,25.667,25.6966,299000.0
2005-09-29 15:50:00,34.73,34.77,34.71,34.75,388000.0,25.6966,25.7262,25.6818,25.7114,388000.0
2005-09-29 15:55:00,34.75,34.75,34.67,34.67,300600.0,25.7114,25.7114,25.6522,25.6522,300600.0
2005-09-30 09:30:00,34.69,34.73,34.63,34.71,900600.0,25.667,25.6966,25.6226,25.6818,900600.0
2005-09-30 09:35:00,34.73,34.79,34.7,34.7,201800.0,25.6966,25.741,25.6744,25.6744,201800.0
2005-09-30 09:40:00,34.7,34.84,34.69,34.73,196000.0,25.6744,25.778,25.667,25.6966,196000.0
2005-09-30 09:45:00,34.72,34.76,34.55,34.61,210200.0,25.6892,25.7188,25.5634,25.6078,210200.0
2005-09-30 09:50:00,34.6,34.63,34.35,34.37,325000.0,25.6004,25.6226,25.4154,25.4302,325000.0
2005-09-30 09:55:00,34.38,34.59,34.35,34.49,234000.0,25.4376,25.593,25.4154,25.519,234000.0
2005-09-30 10:00:00,34.5,34.68,34.49,34.68,148800.0,25.5264,25.6596,25.519,25.6596,148800.0
2005-09-30 10:05:00,34.68,34.69,34.6,34.62,141400.0,25.6596,25.667,25.6004,25.6152,141400.0
2005-09-30 10:10:00,34.62,34.68,34.6,34.68,74000.0,25.6152,25.6596,25.6004,25.6596,74000.0
2005-09-30 10:15:00,34.68,34.68,34.6,34.63,311800.0,25.6596,25.6596,25.6004,25.6226,311800.0
2005-09-30 10:20:00,34.63,34.65,34.57,34.57,91000.0,25.6226,25.6374,25.5782,25.5782,91000.0
2005-09-30 10:25:00,34.56,34.63,34.54,34.58,61000.0,25.5708,25.6226,25.556,25.5856,61000.0
2005-09-30 10:30:00,34.57,34.58,34.53,34.56,295000.0,25.5782,25.5856,25.5486,25.5708,295000.0
2005-09-30 10:35:00,34.55,34.57,34.54,34.55,42400.0,25.5634,25.5782,25.556,25.5634,42400.0
2005-09-30 10:40:00,34.55,34.59,34.53,34.58,74600.0,25.5634,25.593,25.5486,25.5856,74600.0
2005-09-30 10:45:00,34.57,34.64,34.57,34.64,74000.0,25.5782,25.63,25.5782,25.63,74000.0
2005-09-30 10:50:00,34.63,34.65,34.57,34.58,63400.0,25.6226,25.6374,25.5782,25.5856,63400.0
2005-09-30 10:55:00,34.57,34.58,34.51,34.52,177400.0,25.5782,25.5856,25.5338,25.5412,177400.0
2005-09-30 11:00:00,34.52,34.54,34.46,34.46,110600.0,25.5412,25.556,25.4968,25.4968,110600.0
2005-09-30 11:05:00,34.46,34.5,34.46,34.46,148400.0,25.4968,25.5264,25.4968,25.4968,148400.0
2005-09-30 11:10:00,34.46,34.54,34.45,34.54,170800.0,25.4968,25.556,25.4894,25.556,170800.0
2005-09-30 11:15:00,34.52,34.52,34.47,34.49,263400.0,25.5412,25.5412,25.5042,25.519,263400.0
2005-09-30 11:20:00,34.49,34.51,34.49,34.5,192800.0,25.519,25.5338,25.519,25.5264,192800.0
2005-09-30 11:25:00,34.51,34.58,34.49,34.57,92400.0,25.5338,25.5856,25.519,25.5782,92400.0
2005-09-30 11:30:00,34.56,34.68,34.56,34.66,154600.0,25.5708,25.6596,25.5708,25.6448,154600.0
2005-09-30 11:35:00,34.65,34.71,34.63,34.71,64400.0,25.6374,25.6818,25.6226,25.6818,64400.0
2005-09-30 11:40:00,34.7,34.71,34.63,34.63,52200.0,25.6744,25.6818,25.6226,25.6226,52200.0
2005-09-30 11:45:00,34.63,34.65,34.62,34.65,85000.0,25.6226,25.6374,25.6152,25.6374,85000.0
2005-09-30 11:50:00,34.65,34.66,34.63,34.65,68000.0,25.6374,25.6448,25.6226,25.6374,68000.0
2005-09-30 11:55:00,34.65,34.66,34.63,34.66,72000.0,25.6374,25.6448,25.6226,25.6448,72000.0
2005-09-30 12:00:00,34.65,34.7,34.65,34.67,113000.0,25.6374,25.6744,25.6374,25.6522,113000.0
2005-09-30 12:05:00,34.65,34.68,34.6,34.65,140000.0,25.6374,25.6596,25.6004,25.6374,140000.0
2005-09-30 12:10:00,34.65,34.66,34.64,34.65,75600.0,25.6374,25.6448,25.63,25.6374,75600.0
2005-09-30 12:15:00,34.65,34.65,34.58,34.58,50000.0,25.6374,25.6374,25.5856,25.5856,50000.0
2005-09-30 12:20:00,34.56,34.61,34.56,34.61,52200.0,25.5708,25.6078,25.5708,25.6078,52200.0
2005-09-30 12:25:00,34.59,34.61,34.58,34.58,27000.0,25.593,25.6078,25.5856,25.5856,27000.0
2005-09-30 12:30:00,34.58,34.62,34.58,34.61,36400.0,25.5856,25.6152,25.5856,25.6078,36400.0
2005-09-30 12:35:00,34.6,34.62,34.59,34.59,25200.0,25.6004,25.6152,25.593,25.593,25200.0
2005-09-30 12:40:00,34.6,34.61,34.6,34.6,15400.0,25.6004,25.6078,25.6004,25.6004,15400.0
2005-09-30 12:45:00,34.6,34.6,34.56,34.57,29200.0,25.6004,25.6004,25.5708,25.5782,29200.0
2005-09-30 12:50:00,34.55,34.59,34.55,34.58,38200.0,25.5634,25.593,25.5634,25.5856,38200.0
2005-09-30 12:55:00,34.57,34.58,34.52,34.52,41800.0,25.5782,25.5856,25.5412,25.5412,41800.0
2005-09-30 13:00:00,34.51,34.53,34.5,34.51,59200.0,25.5338,25.5486,25.5264,25.5338,59200.0
2005-09-30 13:05:00,34.51,34.54,34.51,34.52,34200.0,25.5338,25.556,25.5338,25.5412,34200.0
2005-09-30 13:10:00,34.52,34.55,34.51,34.55,185800.0,25.5412,25.5634,25.5338,25.5634,185800.0
2005-09-30 13:15:00,34.55,34.56,34.52,34.52,101800.0,25.5634,25.5708,25.5412,25.5412,101800.0
2005-09-30 13:20:00,34.51,34.52,34.49,34.51,47200.0,25.5338,25.5412,25.519,25.5338,47200.0
2005-09-30 13:25:00,34.51,34.52,34.48,34.49,34600.0,25.5338,25.5412,25.5116,25.519,34600.0
2005-09-30 13:30:00,34.48,34.49,34.45,34.49,88200.0,25.5116,25.519,25.4894,25.519,88200.0
2005-09-30 13:35:00,34.48,34.49,34.46,34.46,113600.0,25.5116,25.519,25.4968,25.4968,113600.0
2005-09-30 13:40:00,34.46,34.47,34.42,34.43,66400.0,25.4968,25.5042,25.4672,25.4746,66400.0
2005-09-30 13:45:00,34.42,34.54,34.42,34.47,62600.0,25.4672,25.556,25.4672,25.5042,62600.0
2005-09-30 13:50:00,34.46,34.46,34.44,34.45,50000.0,25.4968,25.4968,25.482,25.4894,50000.0
2005-09-30 13:55:00,34.45,34.48,34.44,34.46,48200.0,25.4894,25.5116,25.482,25.4968,48200.0
2005-09-30 14:00:00,34.45,34.46,34.43,34.43,76000.0,25.4894,25.4968,25.4746,25.4746,76000.0
2005-09-30 14:05:00,34.43,34.44,34.4,34.43,65000.0,25.4746,25.482,25.4524,25.4746,65000.0
2005-09-30 14:10:00,34.42,34.43,34.39,34.41,126600.0,25.4672,25.4746,25.445,25.4598,126600.0
2005-09-30 14:15:00,34.4,34.44,34.4,34.43,71800.0,25.4524,25.482,25.4524,25.4746,71800.0
2005-09-30 14:20:00,34.43,34.45,34.41,34.43,50000.0,25.4746,25.4894,25.4598,25.4746,50000.0
2005-09-30 14:25:00,34.43,34.43,34.4,34.42,72800.0,25.4746,25.4746,25.4524,25.4672,72800.0
2005-09-30 14:30:00,34.41,34.45,34.41,34.42,90400.0,25.4598,25.4894,25.4598,25.4672,90400.0
2005-09-30 14:35:00,34.43,34.45,34.42,34.42,84600.0,25.4746,25.4894,25.4672,25.4672,84600.0
2005-09-30 14:40:00,34.42,34.43,34.4,34.41,191000.0,25.4672,25.4746,25.4524,25.4598,191000.0
2005-09-30 14:45:00,34.41,34.43,34.38,34.39,69000.0,25.4598,25.4746,25.4376,25.445,69000.0
2005-09-30 14:50:00,34.38,34.39,34.34,34.34,171200.0,25.4376,25.445,25.408,25.408,171200.0
2005-09-30 14:55:00,34.35,34.35,34.3,34.3,106000.0,25.4154,25.4154,25.3784,25.3784,106000.0
2005-09-30 15:00:00,34.3,34.31,34.27,34.3,150000.0,25.3784,25.3858,25.3562,25.3784,150000.0
2005-09-30 15:05:00,34.29,34.31,34.29,34.29,93600.0,25.371,25.3858,25.371,25.371,93600.0
2005-09-30 15:10:00,34.3,34.3,34.21,34.24,200000.0,25.3784,25.3784,25.3119,25.334,200000.0
2005-09-30 15:15:00,34.23,34.25,34.22,34.25,321000.0,25.3266,25.3414,25.3192,25.3414,321000.0
2005-09-30 15:20:00,34.26,34.32,34.26,34.31,170000.0,25.3488,25.3932,25.3488,25.3858,170000.0
2005-09-30 15:25:00,34.31,34.32,34.29,34.3,175400.0,25.3858,25.3932,25.371,25.3784,175400.0
2005-09-30 15:30:00,34.3,34.3,34.26,34.27,87600.0,25.3784,25.3784,25.3488,25.3562,87600.0
2005-09-30 15:35:00,34.27,34.37,34.27,34.37,127200.0,25.3562,25.4302,25.3562,25.4302,127200.0
2005-09-30 15:40:00,34.35,34.36,34.27,34.27,113000.0,25.4154,25.4228,25.3562,25.3562,113000.0
2005-09-30 15:45:00,34.27,34.3,34.25,34.26,158400.0,25.3562,25.3784,25.3414,25.3488,158400.0
2005-09-30 15:50:00,34.26,34.33,34.25,34.31,142600.0,25.3488,25.4006,25.3414,25.3858,142600.0
2005-09-30 15:55:00,34.32,34.32,34.3,34.3,209000.0,25.3932,25.3932,25.3784,25.3784,209000.0
2005-10-03 09:30:00,34.44,34.5,34.44,34.45,248800.0,25.482,25.5264,25.482,25.4894,248800.0
2005-10-03 09:35:00,34.45,34.62,34.45,34.6,222600.0,25.4894,25.6152,25.4894,25.6004,222600.0
2005-10-03 09:40:00,34.6,34.63,34.56,34.57,118800.0,25.6004,25.6226,25.5708,25.5782,118800.0
2005-10-03 09:45:00,34.57,34.58,34.55,34.57,178400.0,25.5782,25.5856,25.5634,25.5782,178400.0
2005-10-03 09:50:00,34.56,34.59,34.53,34.53,163400.0,25.5708,25.593,25.5486,25.5486,163400.0
2005-10-03 09:55:00,34.52,34.55,34.48,34.48,99400.0,25.5412,25.5634,25.5116,25.5116,99400.0
2005-10-03 10:00:00,34.49,34.6,34.49,34.58,230400.0,25.519,25.6004,25.519,25.5856,230400.0
2005-10-03 10:05:00,34.58,34.6,34.49,34.54,76600.0,25.5856,25.6004,25.519,25.556,76600.0
2005-10-03 10:10:00,34.54,34.67,34.52,34.67,120200.0,25.556,25.6522,25.5412,25.6522,120200.0
2005-10-03 10:15:00,34.67,34.69,34.63,34.65,120600.0,25.6522,25.667,25.6226,25.6374,120600.0
2005-10-03 10:20:00,34.63,34.64,34.54,34.55,85800.0,25.6226,25.63,25.556,25.5634,85800.0
2005-10-03 10:25:00,34.55,34.58,34.4,34.42,143000.0,25.5634,25.5856,25.4524,25.4672,143000.0
2005-10-03 10:30:00,34.42,34.47,34.31,34.44,108600.0,25.4672,25.5042,25.3858,25.482,108600.0
2005-10-03 10:35:00,34.43,34.51,34.43,34.49,52600.0,25.4746,25.5338,25.4746,25.519,52600.0
2005-10-03 10:40:00,34.52,34.56,34.48,34.48,109400.0,25.5412,25.5708,25.5116,25.5116,109400.0
2005-10-03 10:45:00,34.48,34.48,34.29,34.33,94000.0,25.5116,25.5116,25.371,25.4006,94000.0
2005-10-03 10:50:00,34.34,34.42,34.27,34.35,172600.0,25.408,25.4672,25.3562,25.4154,172600.0
2005-10-03 10:55:00,34.35,34.38,34.28,34.38,139400.0,25.4154,25.4376,25.3636,25.4376,139400.0
2005-10-03 11:00:00,34.38,34.45,34.38,34.43,79600.0,25.4376,25.4894,25.4376,25.4746,79600.0
2005-10-03 11:05:00,34.43,34.48,34.43,34.47,77800.0,25.4746,25.5116,25.4746,25.5042,77800.0
2005-10-03 11:10:00,34.47,34.49,34.44,34.45,52600.0,25.5042,25.519,25.482,25.4894,52600.0
2005-10-03 11:15:00,34.45,34.49,34.4,34.43,51000.0,25.4894,25.519,25.4524,25.4746,51000.0
2005-10-03 11:20:00,34.41,34.48,34.41,34.43,99400.0,25.4598,25.5116,25.4598,25.4746,99400.0
2005-10-03 11:25:00,34.43,34.44,34.4,34.4,69000.0,25.4746,25.482,25.4524,25.4524,69000.0
2005-10-03 11:30:00,34.4,34.48,34.4,34.45,88600.0,25.4524,25.5116,25.4524,25.4894,88600.0
2005-10-03 11:35:00,34.45,34.46,34.38,34.41,67000.0,25.4894,25.4968,25.4376,25.4598,67000.0
2005-10-03 11:40:00,34.4,34.46,34.4,34.4,132400.0,25.4524,25.4968,25.4524,25.4524,132400.0
2005-10-03 11:45:00,34.4,34.43,34.3,34.3,84600.0,25.4524,25.4746,25.3784,25.3784,84600.0
2005-10-03 11:50:00,34.3,34.35,34.29,34.3,75000.0,25.3784,25.4154,25.371,25.3784,75000.0
2005-10-03 11:55:00,34.31,34.31,34.15,34.22,193200.0,25.3858,25.3858,25.2675,25.3192,193200.0
2005-10-03 12:00:00,34.21,34.24,34.18,34.21,109400.0,25.3119,25.334,25.2897,25.3119,109400.0
2005-10-03 12:05:00,34.21,34.24,34.19,34.19,82000.0,25.3119,25.334,25.2971,25.2971,82000.0
2005-10-03 12:10:00,34.19,34.23,34.17,34.23,284000.0,25.2971,25.3266,25.2823,25.3266,284000.0
2005-10-03 12:15:00,34.23,34.35,34.23,34.35,81400.0,25.3266,25.4154,25.3266,25.4154,81400.0
2005-10-03 12:20:00,34.35,34.35,34.25,34.27,70800.0,25.4154,25.4154,25.3414,25.3562,70800.0
2005-10-03 12:25:00,34.27,34.33,34.27,34.32,38000.0,25.3562,25.4006,25.3562,25.3932,38000.0
2005-10-03 12:30:00,34.32,34.41,34.31,34.41,43800.0,25.3932,25.4598,25.3858,25.4598,43800.0
2005-10-03 12:35:00,34.41,34.42,34.32,34.33,57400.0,25.4598,25.4672,25.3932,25.4006,57400.0
2005-10-03 12:40:00,34.34,34.34,34.28,34.28,22400.0,25.408,25.408,25.3636,25.3636,22400.0
2005-10-03 12:45:00,34.28,34.31,34.25,34.31,49200.0,25.3636,25.3858,25.3414,25.3858,49200.0
2005-10-03 12:50:00,34.32,34.4,34.32,34.36,91400.0,25.3932,25.4524,25.3932,25.4228,91400.0
2005-10-03 12:55:00,34.37,34.37,34.31,34.31,61800.0,25.4302,25.4302,25.3858,25.3858,61800.0
2005-10-03 13:00:00,34.32,34.33,34.3,34.32,62400.0,25.3932,25.4006,25.3784,25.3932,62400.0
2005-10-03 13:05:00,34.33,34.37,34.33,34.37,48400.0,25.4006,25.4302,25.4006,25.4302,48400.0
2005-10-03 13:10:00,34.37,34.42,34.37,34.4,68600.0,25.4302,25.4672,25.4302,25.4524,68600.0
2005-10-03 13:15:00,34.4,34.42,34.37,34.38,135600.0,25.4524,25.4672,25.4302,25.4376,135600.0
2005-10-03 13:20:00,34.36,34.4,34.3,34.3,40200.0,25.4228,25.4524,25.3784,25.3784,40200.0
2005-10-03 13:25:00,34.3,34.38,34.29,34.37,63000.0,25.3784,25.4376,25.371,25.4302,63000.0
2005-10-03 13:30:00,34.36,34.44,34.35,34.44,169400.0,25.4228,25.482,25.4154,25.482,169400.0
2005-10-03 13:35:00,34.43,34.44,34.37,34.37,53000.0,25.4746,25.482,25.4302,25.4302,53000.0
2005-10-03 13:40:00,34.37,34.41,34.35,34.4,60600.0,25.4302,25.4598,25.4154,25.4524,60600.0
2005-10-03 13:45:00,34.4,34.4,34.36,34.38,114200.0,25.4524,25.4524,25.4228,25.4376,114200.0
2005-10-03 13:50:00,34.38,34.42,34.37,34.4,91400.0,25.4376,25.4672,25.4302,25.4524,91400.0
2005-10-03 13:55:00,34.4,34.42,34.39,34.39,50600.0,25.4524,25.4672,25.445,25.445,50600.0
2005-10-03 14:00:00,34.4,34.4,34.36,34.36,46000.0,25.4524,25.4524,25.4228,25.4228,46000.0
2005-10-03 14:05:00,34.35,34.38,34.35,34.37,38200.0,25.4154,25.4376,25.4154,25.4302,38200.0
2005-10-03 14:10:00,34.38,34.43,34.37,34.43,43000.0,25.4376,25.4746,25.4302,25.4746,43000.0
2005-10-03 14:15:00,34.43,34.43,34.4,34.43,89800.0,25.4746,25.4746,25.4524,25.4746,89800.0
2005-10-03 14:20:00,34.43,34.43,34.37,34.38,106600.0,25.4746,25.4746,25.4302,25.4376,106600.0
2005-10-03 14:25:00,34.38,34.44,34.37,34.44,55800.0,25.4376,25.482,25.4302,25.482,55800.0
2005-10-03 14:30:00,34.44,34.46,34.44,34.45,36400.0,25.482,25.4968,25.482,25.4894,36400.0
2005-10-03 14:35:00,34.45,34.46,34.44,34.44,33400.0,25.4894,25.4968,25.482,25.482,33400.0
2005-10-03 14:40:00,34.45,34.49,34.42,34.49,60000.0,25.4894,25.519,25.4672,25.519,60000.0
2005-10-03 14:45:00,34.49,34.55,34.48,34.55,68800.0,25.519,25.5634,25.5116,25.5634,68800.0
2005-10-03 14:50:00,34.55,34.56,34.54,34.55,49400.0,25.5634,25.5708,25.556,25.5634,49400.0
2005-10-03 14:55:00,34.54,34.55,34.54,34.54,63800.0,25.556,25.5634,25.556,25.556,63800.0
2005-10-03 15:00:00,34.55,34.55,34.51,34.52,75800.0,25.5634,25.5634,25.5338,25.5412,75800.0
2005-10-03 15:05:00,34.52,34.55,34.52,34.55,92600.0,25.5412,25.5634,25.5412,25.5634,92600.0
2005-10-03 15:10:00,34.55,34.57,34.48,34.48,69400.0,25.5634,25.5782,25.5116,25.5116,69400.0
2005-10-03 15:15:00,34.48,34.51,34.47,34.48,59800.0,25.5116,25.5338,25.5042,25.5116,59800.0
2005-10-03 15:20:00,34.47,34.51,34.46,34.51,62800.0,25.5042,25.5338,25.4968,25.5338,62800.0
2005-10-03 15:25:00,34.5,34.52,34.49,34.51,56400.0,25.5264,25.5412,25.519,25.5338,56400.0
2005-10-03 15:30:00,34.51,34.51,34.46,34.48,370200.0,25.5338,25.5338,25.4968,25.5116,370200.0
2005-10-03 15:35:00,34.48,34.49,34.47,34.48,67600.0,25.5116,25.519,25.5042,25.5116,67600.0
2005-10-03 15:40:00,34.48,34.48,34.46,34.48,79200.0,25.5116,25.5116,25.4968,25.5116,79200.0
2005-10-03 15:45:00,34.48,34.48,34.46,34.46,77800.0,25.5116,25.5116,25.4968,25.4968,77800.0
2005-10-03 15:50:00,34.46,34.49,34.46,34.49,96000.0,25.4968,25.519,25.4968,25.519,96000.0
2005-10-03 15:55:00,34.49,34.51,34.47,34.47,131600.0,25.519,25.5338,25.5042,25.5042,131600.0
2005-10-04 09:30:00,34.63,34.63,34.3,34.32,278400.0,25.6226,25.6226,25.3784,25.3932,278400.0
2005-10-04 09:35:00,34.32,34.32,34.2,34.2,175000.0,25.3932,25.3932,25.3045,25.3045,175000.0
2005-10-04 09:40:00,34.2,34.21,34.12,34.12,261000.0,25.3045,25.3119,25.2453,25.2453,261000.0
2005-10-04 09:45:00,34.11,34.21,34.06,34.18,306600.0,25.2379,25.3119,25.2009,25.2897,306600.0
2005-10-04 09:50:00,34.18,34.19,34.09,34.09,150200.0,25.2897,25.2971,25.2231,25.2231,150200.0
2005-10-04 09:55:00,34.09,34.15,33.99,34.02,216200.0,25.2231,25.2675,25.1491,25.1713,216200.0
2005-10-04 10:00:00,34.02,34.06,33.94,33.96,177000.0,25.1713,25.2009,25.1121,25.1269,177000.0
2005-10-04 10:05:00,33.94,33.96,33.77,33.77,282400.0,25.1121,25.1269,24.9863,24.9863,282400.0
2005-10-04 10:10:00,33.77,33.77,33.57,33.6,519200.0,24.9863,24.9863,24.8383,24.8605,519200.0
2005-10-04 10:15:00,33.62,33.71,33.58,33.65,341600.0,24.8753,24.9419,24.8457,24.8975,341600.0
2005-10-04 10:20:00,33.63,33.7,33.6,33.68,188000.0,24.8827,24.9345,24.8605,24.9197,188000.0
2005-10-04 10:25:00,33.67,33.68,33.63,33.68,149400.0,24.9123,24.9197,24.8827,24.9197,149400.0
2005-10-04 10:30:00,33.68,33.79,33.68,33.68,148600.0,24.9197,25.0011,24.9197,24.9197,148600.0
2005-10-04 10:35:00,33.69,33.77,33.66,33.71,109000.0,24.9271,24.9863,24.9049,24.9419,109000.0
2005-10-04 10:40:00,33.73,33.75,33.68,33.73,76000.0,24.9567,24.9715,24.9197,24.9567,76000.0
2005-10-04 10:45:00,33.73,33.79,33.72,33.79,114600.0,24.9567,25.0011,24.9493,25.0011,114600.0
2005-10-04 10:50:00,33.78,33.78,33.74,33.75,125200.0,24.9937,24.9937,24.9641,24.9715,125200.0
2005-10-04 10:55:00,33.76,33.77,33.71,33.71,129600.0,24.9789,24.9863,24.9419,24.9419,129600.0
2005-10-04 11:00:00,33.71,33.77,33.69,33.76,82800.0,24.9419,24.9863,24.9271,24.9789,82800.0
2005-10-04 11:05:00,33.76,33.77,33.74,33.76,94000.0,24.9789,24.9863,24.9641,24.9789,94000.0
2005-10-04 11:10:00,33.77,33.87,33.77,33.83,87600.0,24.9863,25.0603,24.9863,25.0307,87600.0
2005-10-04 11:15:00,33.82,33.84,33.73,33.8,77000.0,25.0233,25.0381,24.9567,25.0085,77000.0
2005-10-04 11:20:00,33.8,33.8,33.77,33.79,120600.0,25.0085,25.0085,24.9863,25.0011,120600.0
2005-10-04 11:25:00,33.79,33.79,33.7,33.74,72400.0,25.0011,25.0011,24.9345,24.9641,72400.0
2005-10-04 11:30:00,33.74,33.74,33.67,33.67,182200.0,24.9641,24.9641,24.9123,24.9123,182200.0
2005-10-04 11:35:00,33.66,33.77,33.66,33.73,273000.0,24.9049,24.9863,24.9049,24.9567,273000.0
2005-10-04 11:40:00,33.75,33.79,33.74,33.78,58200.0,24.9715,25.0011,24.9641,24.9937,58200.0
2005-10-04 11:45:00,33.79,33.8,33.76,33.77,81200.0,25.0011,25.0085,24.9789,24.9863,81200.0
2005-10-04 11:50:00,33.77,33.78,33.73,33.76,69000.0,24.9863,24.9937,24.9567,24.9789,69000.0
2005-10-04 11:55:00,33.75,33.77,33.74,33.76,80600.0,24.9715,24.9863,24.9641,24.9789,80600.0
2005-10-04 12:00:00,33.76,33.8,33.75,33.76,71600.0,24.9789,25.0085,24.9715,24.9789,71600.0
2005-10-04 12:05:00,33.76,33.76,33.74,33.75,141800.0,24.9789,24.9789,24.9641,24.9715,141800.0
2005-10-04 12:10:00,33.74,33.77,33.73,33.76,74400.0,24.9641,24.9863,24.9567,24.9789,74400.0
2005-10-04 12:15:00,33.76,33.85,33.76,33.84,77800.0,24.9789,25.0455,24.9789,25.0381,77800.0
2005-10-04 12:20:00,33.84,33.84,33.82,33.82,26600.0,25.0381,25.0381,25.0233,25.0233,26600.0
2005-10-04 12:25:00,33.82,33.84,33.79,33.8,45400.0,25.0233,25.0381,25.0011,25.0085,45400.0
2005-10-04 12:30:00,33.8,33.84,33.8,33.83,48200.0,25.0085,25.0381,25.0085,25.0307,48200.0
2005-10-04 12:35:00,33.83,33.88,33.82,33.88,121000.0,25.0307,25.0677,25.0233,25.0677,121000.0
2005-10-04 12:40:00,33.88,33.88,33.82,33.83,66200.0,25.0677,25.0677,25.0233,25.0307,66200.0
2005-10-04 12:45:00,33.82,33.85,33.82,33.83,69800.0,25.0233,25.0455,25.0233,25.0307,69800.0
2005-10-04 12:50:00,33.84,33.85,33.82,33.82,169000.0,25.0381,25.0455,25.0233,25.0233,169000.0
2005-10-04 12:55:00,33.82,33.85,33.8,33.8,87000.0,25.0233,25.0455,25.0085,25.0085,87000.0
2005-10-04 13:00:00,33.8,33.83,33.8,33.8,41400.0,25.0085,25.0307,25.0085,25.0085,41400.0
2005-10-04 13:05:00,33.8,33.8,33.74,33.74,68200.0,25.0085,25.0085,24.9641,24.9641,68200.0
2005-10-04 13:10:00,33.73,33.75,33.72,33.72,61200.0,24.9567,24.9715,24.9493,24.9493,61200.0
2005-10-04 13:15:00,33.72,33.73,33.69,33.72,44400.0,24.9493,24.9567,24.9271,24.9493,44400.0
2005-10-04 13:20:00,33.71,33.72,33.65,33.72,80000.0,24.9419,24.9493,24.8975,24.9493,80000.0
2005-10-04 13:25:00,33.74,33.75,33.71,33.72,58200.0,24.9641,24.9715,24.9419,24.9493,58200.0
2005-10-04 13:30:00,33.71,33.72,33.7,33.7,39800.0,24.9419,24.9493,24.9345,24.9345,39800.0
2005-10-04 13:35:00,33.7,33.72,33.69,33.7,104400.0,24.9345,24.9493,24.9271,24.9345,104400.0
2005-10-04 13:40:00,33.71,33.72,33.68,33.71,84600.0,24.9419,24.9493,24.9197,24.9419,84600.0
2005-10-04 13:45:00,33.71,33.74,33.69,33.72,48400.0,24.9419,24.9641,24.9271,24.9493,48400.0
2005-10-04 13:50:00,33.73,33.74,33.69,33.71,63400.0,24.9567,24.9641,24.9271,24.9419,63400.0
2005-10-04 13:55:00,33.71,33.71,33.67,33.69,46000.0,24.9419,24.9419,24.9123,24.9271,46000.0
2005-10-04 14:00:00,33.67,33.71,33.65,33.71,26600.0,24.9123,24.9419,24.8975,24.9419,26600.0
2005-10-04 14:05:00,33.71,33.75,33.69,33.71,61200.0,24.9419,24.9715,24.9271,24.9419,61200.0
2005-10-04 14:10:00,33.74,33.77,33.73,33.74,105000.0,24.9641,24.9863,24.9567,24.9641,105000.0
2005-10-04 14:15:00,33.74,33.77,33.68,33.68,95600.0,24.9641,24.9863,24.9197,24.9197,95600.0
2005-10-04 14:20:00,33.68,33.72,33.67,33.7,54800.0,24.9197,24.9493,24.9123,24.9345,54800.0
2005-10-04 14:25:00,33.71,33.74,33.63,33.64,92200.0,24.9419,24.9641,24.8827,24.8901,92200.0
2005-10-04 14:30:00,33.64,33.65,33.55,33.55,118400.0,24.8901,24.8975,24.8235,24.8235,118400.0
2005-10-04 14:35:00,33.55,33.55,33.5,33.51,276200.0,24.8235,24.8235,24.7865,24.7939,276200.0
2005-10-04 14:40:00,33.51,33.54,33.49,33.53,64600.0,24.7939,24.8161,24.7791,24.8087,64600.0
2005-10-04 14:45:00,33.53,33.54,33.5,33.52,68000.0,24.8087,24.8161,24.7865,24.8013,68000.0
2005-10-04 14:50:00,33.52,33.53,33.43,33.45,102000.0,24.8013,24.8087,24.7347,24.7495,102000.0
2005-10-04 14:55:00,33.44,33.49,33.38,33.43,100400.0,24.7421,24.7791,24.6977,24.7347,100400.0
2005-10-04 15:00:00,33.38,33.49,33.38,33.46,123600.0,24.6977,24.7791,24.6977,24.7569,123600.0
2005-10-04 15:05:00,33.46,33.46,33.4,33.43,143600.0,24.7569,24.7569,24.7125,24.7347,143600.0
2005-10-04 15:10:00,33.41,33.43,33.32,33.32,98400.0,24.7199,24.7347,24.6533,24.6533,98400.0
2005-10-04 15:15:00,33.31,33.34,33.27,33.3,130800.0,24.6459,24.6681,24.6163,24.6385,130800.0
2005-10-04 15:20:00,33.3,33.31,33.17,33.2,197400.0,24.6385,24.6459,24.5424,24.5646,197400.0
2005-10-04 15:25:00,33.2,33.23,33.19,33.22,141600.0,24.5646,24.5868,24.5572,24.5794,141600.0
2005-10-04 15:30:00,33.22,33.23,33.15,33.15,173400.0,24.5794,24.5868,24.5276,24.5276,173400.0
2005-10-04 15:35:00,33.15,33.17,33.1,33.16,220000.0,24.5276,24.5424,24.4906,24.535,220000.0
2005-10-04 15:40:00,33.16,33.19,33.08,33.1,145000.0,24.535,24.5572,24.4758,24.4906,145000.0
2005-10-04 15:45:00,33.1,33.12,32.98,33.0,339800.0,24.4906,24.5054,24.4018,24.4166,339800.0
2005-10-04 15:50:00,33.0,33.02,32.99,32.99,287000.0,24.4166,24.4314,24.4092,24.4092,287000.0
2005-10-04 15:55:00,32.99,32.99,32.93,32.97,332000.0,24.4092,24.4092,24.3648,24.3944,332000.0
2005-10-05 09:30:00,32.97,33.07,32.97,33.05,297800.0,24.3944,24.4684,24.3944,24.4536,297800.0
2005-10-05 09:35:00,33.04,33.06,32.75,32.75,287600.0,24.4462,24.461,24.2316,24.2316,287600.0
2005-10-05 09:40:00,32.75,32.76,32.26,32.43,529600.0,24.2316,24.239,23.8691,23.9948,529600.0
2005-10-05 09:45:00,32.44,32.67,32.38,32.65,384000.0,24.0022,24.1724,23.9578,24.1576,384000.0
2005-10-05 09:50:00,32.66,32.84,32.6,32.6,233000.0,24.165,24.2982,24.1206,24.1206,233000.0
2005-10-05 09:55:00,32.58,32.65,32.43,32.43,280000.0,24.1058,24.1576,23.9948,23.9948,280000.0
2005-10-05 10:00:00,32.44,32.6,32.41,32.42,270600.0,24.0022,24.1206,23.98,23.9874,270600.0
2005-10-05 10:05:00,32.45,32.49,32.4,32.41,304600.0,24.0096,24.0392,23.9726,23.98,304600.0
2005-10-05 10:10:00,32.41,32.54,32.41,32.51,275400.0,23.98,24.0762,23.98,24.054,275400.0
2005-10-05 10:15:00,32.5,32.6,32.46,32.58,228800.0,24.0466,24.1206,24.017,24.1058,228800.0
2005-10-05 10:20:00,32.59,32.71,32.54,32.55,231600.0,24.1132,24.202,24.0762,24.0836,231600.0
2005-10-05 10:25:00,32.54,32.74,32.51,32.59,254600.0,24.0762,24.2242,24.054,24.1132,254600.0
2005-10-05 10:30:00,32.59,32.87,32.59,32.77,505800.0,24.1132,24.3204,24.1132,24.2464,505800.0
2005-10-05 10:35:00,32.77,32.8,32.64,32.64,358400.0,24.2464,24.2686,24.1502,24.1502,358400.0
2005-10-05 10:40:00,32.65,32.65,32.51,32.54,363400.0,24.1576,24.1576,24.054,24.0762,363400.0
2005-10-05 10:45:00,32.54,32.63,32.52,32.57,235400.0,24.0762,24.1428,24.0614,24.0984,235400.0
2005-10-05 10:50:00,32.56,32.57,32.47,32.51,135000.0,24.091,24.0984,24.0244,24.054,135000.0
2005-10-05 10:55:00,32.51,32.53,32.42,32.52,154800.0,24.054,24.0688,23.9874,24.0614,154800.0
2005-10-05 11:00:00,32.52,32.57,32.44,32.49,174600.0,24.0614,24.0984,24.0022,24.0392,174600.0
2005-10-05 11:05:00,32.49,32.51,32.29,32.32,246600.0,24.0392,24.054,23.8912,23.9134,246600.0
2005-10-05 11:10:00,32.33,32.33,32.21,32.21,315200.0,23.9208,23.9208,23.8321,23.8321,315200.0
2005-10-05 11:15:00,32.21,32.28,32.18,32.18,236000.0,23.8321,23.8839,23.8099,23.8099,236000.0
2005-10-05 11:20:00,32.18,32.35,32.1,32.13,201000.0,23.8099,23.9356,23.7507,23.7729,201000.0
2005-10-05 11:25:00,32.13,32.15,32.01,32.01,348400.0,23.7729,23.7877,23.6841,23.6841,348400.0
2005-10-05 11:30:00,32.01,32.05,31.85,31.89,580200.0,23.6841,23.7137,23.5657,23.5953,580200.0
2005-10-05 11:35:00,31.89,31.89,31.78,31.8,295200.0,23.5953,23.5953,23.5139,23.5287,295200.0
2005-10-05 11:40:00,31.8,31.81,31.55,31.63,672800.0,23.5287,23.5361,23.3437,23.4029,672800.0
2005-10-05 11:45:00,31.63,31.65,31.36,31.5,712400.0,23.4029,23.4177,23.2031,23.3067,712400.0
2005-10-05 11:50:00,31.52,31.67,31.5,31.65,415600.0,23.3215,23.4325,23.3067,23.4177,415600.0
2005-10-05 11:55:00,31.65,31.66,31.5,31.56,358400.0,23.4177,23.4251,23.3067,23.3511,358400.0
2005-10-05 12:00:00,31.55,31.56,31.38,31.41,406800.0,23.3437,23.3511,23.2179,23.2401,406800.0
2005-10-05 12:05:00,31.41,31.48,31.3,31.47,463400.0,23.2401,23.2919,23.1588,23.2845,463400.0
2005-10-05 12:10:00,31.47,31.63,31.43,31.61,236600.0,23.2845,23.4029,23.2549,23.3881,236600.0
2005-10-05 12:15:00,31.61,31.68,31.52,31.57,387200.0,23.3881,23.4399,23.3215,23.3585,387200.0
2005-10-05 12:20:00,31.58,31.88,31.56,31.82,413800.0,23.3659,23.5879,23.3511,23.5435,413800.0
2005-10-05 12:25:00,31.81,31.97,31.78,31.84,658600.0,23.5361,23.6545,23.5139,23.5583,658600.0
2005-10-05 12:30:00,31.84,31.86,31.63,31.74,401600.0,23.5583,23.5731,23.4029,23.4843,401600.0
2005-10-05 12:35:00,31.75,31.77,31.7,31.75,188000.0,23.4917,23.5065,23.4547,23.4917,188000.0
2005-10-05 12:40:00,31.76,31.81,31.7,31.7,120200.0,23.4991,23.5361,23.4547,23.4547,120200.0
2005-10-05 12:45:00,31.7,31.7,31.53,31.55,211800.0,23.4547,23.4547,23.3289,23.3437,211800.0
2005-10-05 12:50:00,31.56,31.69,31.55,31.68,224200.0,23.3511,23.4473,23.3437,23.4399,224200.0
2005-10-05 12:55:00,31.68,31.7,31.62,31.62,119800.0,23.4399,23.4547,23.3955,23.3955,119800.0
2005-10-05 13:00:00,31.62,31.68,31.58,31.63,165200.0,23.3955,23.4399,23.3659,23.4029,165200.0
2005-10-05 13:05:00,31.63,31.68,31.59,31.63,171200.0,23.4029,23.4399,23.3733,23.4029,171200.0
2005-10-05 13:10:00,31.63,31.67,31.54,31.57,226800.0,23.4029,23.4325,23.3363,23.3585,226800.0
2005-10-05 13:15:00,31.58,31.71,31.58,31.7,113600.0,23.3659,23.4621,23.3659,23.4547,113600.0
2005-10-05 13:20:00,31.71,31.79,31.67,31.68,247200.0,23.4621,23.5213,23.4325,23.4399,247200.0
2005-10-05 13:25:00,31.68,31.81,31.68,31.79,205400.0,23.4399,23.5361,23.4399,23.5213,205400.0
2005-10-05 13:30:00,31.78,32.0,31.77,32.0,330200.0,23.5139,23.6767,23.5065,23.6767,330200.0
2005-10-05 13:35:00,32.0,32.0,31.81,31.83,152000.0,23.6767,23.6767,23.5361,23.5509,152000.0
2005-10-05 13:40:00,31.83,31.9,31.8,31.86,260200.0,23.5509,23.6027,23.5287,23.5731,260200.0
2005-10-05 13:45:00,31.86,31.88,31.84,31.88,173800.0,23.5731,23.5879,23.5583,23.5879,173800.0
2005-10-05 13:50:00,31.88,31.88,31.76,31.78,137000.0,23.5879,23.5879,23.4991,23.5139,137000.0
2005-10-05 13:55:00,31.77,31.79,31.61,31.63,152200.0,23.5065,23.5213,23.3881,23.4029,152200.0
2005-10-05 14:00:00,31.63,31.68,31.6,31.61,130200.0,23.4029,23.4399,23.3807,23.3881,130200.0
2005-10-05 14:05:00,31.61,31.63,31.58,31.59,116800.0,23.3881,23.4029,23.3659,23.3733,116800.0
2005-10-05 14:10:00,31.57,31.59,31.5,31.52,177800.0,23.3585,23.3733,23.3067,23.3215,177800.0
2005-10-05 14:15:00,31.53,31.63,31.51,31.52,145200.0,23.3289,23.4029,23.3141,23.3215,145200.0
2005-10-05 14:20:00,31.53,31.58,31.41,31.52,201400.0,23.3289,23.3659,23.2401,23.3215,201400.0
2005-10-05 14:25:00,31.51,31.57,31.43,31.54,122600.0,23.3141,23.3585,23.2549,23.3363,122600.0
2005-10-05 14:30:00,31.54,31.54,31.45,31.46,73800.0,23.3363,23.3363,23.2697,23.2771,73800.0
2005-10-05 14:35:00,31.45,31.45,31.39,31.42,188000.0,23.2697,23.2697,23.2253,23.2475,188000.0
2005-10-05 14:40:00,31.42,31.52,31.41,31.46,149400.0,23.2475,23.3215,23.2401,23.2771,149400.0
2005-10-05 14:45:00,31.45,31.45,31.31,31.31,199600.0,23.2697,23.2697,23.1662,23.1662,199600.0
2005-10-05 14:50:00,31.31,31.35,31.23,31.34,392400.0,23.1662,23.1957,23.107,23.1883,392400.0
2005-10-05 14:55:00,31.34,31.34,31.16,31.17,302600.0,23.1883,23.1883,23.0552,23.0626,302600.0
2005-10-05 15:00:00,31.17,31.27,31.13,31.24,407600.0,23.0626,23.1366,23.033,23.1144,407600.0
2005-10-05 15:05:00,31.24,31.36,31.24,31.36,222400.0,23.1144,23.2031,23.1144,23.2031,222400.0
2005-10-05 15:10:00,31.36,31.36,31.25,31.27,200200.0,23.2031,23.2031,23.1218,23.1366,200200.0
2005-10-05 15:15:00,31.26,31.45,31.25,31.43,301200.0,23.1292,23.2697,23.1218,23.2549,301200.0
2005-10-05 15:20:00,31.43,31.5,31.32,31.33,1459000.0,23.2549,23.3067,23.1736,23.1809,1459000.0
2005-10-05 15:25:00,31.3,31.32,31.18,31.18,306400.0,23.1588,23.1736,23.07,23.07,306400.0
2005-10-05 15:30:00,31.18,31.25,31.18,31.2,254000.0,23.07,23.1218,23.07,23.0848,254000.0
2005-10-05 15:35:00,31.2,31.31,31.19,31.26,596400.0,23.0848,23.1662,23.0774,23.1292,596400.0
2005-10-05 15:40:00,31.26,31.32,31.25,31.3,436400.0,23.1292,23.1736,23.1218,23.1588,436400.0
2005-10-05 15:45:00,31.3,31.33,31.29,31.3,303200.0,23.1588,23.1809,23.1514,23.1588,303200.0
2005-10-05 15:50:00,31.31,31.31,31.2,31.22,403400.0,23.1662,23.1662,23.0848,23.0996,403400.0
2005-10-05 15:55:00,31.23,31.23,31.14,31.17,618200.0,23.107,23.107,23.0404,23.0626,618200.0
2005-10-06 09:30:00,30.97,30.98,30.61,30.61,10000.0,22.9146,22.922,22.6482,22.6482,10000.0
2005-10-06 09:35:00,30.25,30.25,30.25,30.25,2000.0,22.3819,22.3819,22.3819,22.3819,2000.0
2005-10-06 09:40:00,30.47,30.5,30.0,30.0,1579800.0,22.5446,22.5668,22.1969,22.1969,1579800.0
2005-10-06 09:45:00,30.0,30.2,29.98,29.98,2371400.0,22.1969,22.3449,22.1821,22.1821,2371400.0
2005-10-06 09:50:00,29.96,30.5,29.96,30.45,1126400.0,22.1673,22.5668,22.1673,22.5298,1126400.0
2005-10-06 09:55:00,30.47,30.55,30.35,30.53,923600.0,22.5446,22.6038,22.4559,22.589,923600.0
2005-10-06 10:00:00,30.53,30.58,30.43,30.47,939400.0,22.589,22.626,22.515,22.5446,939400.0
2005-10-06 10:05:00,30.49,30.7,30.49,30.5,805200.0,22.5594,22.7148,22.5594,22.5668,805200.0
2005-10-06 10:10:00,30.5,30.63,30.5,30.63,895800.0,22.5668,22.663,22.5668,22.663,895800.0
2005-10-06 10:15:00,30.61,30.63,30.52,30.55,1144200.0,22.6482,22.663,22.5816,22.6038,1144200.0
2005-10-06 10:20:00,30.56,30.75,30.55,30.7,815000.0,22.6112,22.7518,22.6038,22.7148,815000.0
2005-10-06 10:25:00,30.7,30.75,30.66,30.7,1208800.0,22.7148,22.7518,22.6852,22.7148,1208800.0
2005-10-06 10:30:00,30.7,30.8,30.65,30.65,722800.0,22.7148,22.7888,22.6778,22.6778,722800.0
2005-10-06 10:35:00,30.65,30.72,30.54,30.55,559600.0,22.6778,22.7296,22.5964,22.6038,559600.0
2005-10-06 10:40:00,30.54,30.55,30.4,30.48,431600.0,22.5964,22.6038,22.4928,22.552,431600.0
2005-10-06 10:45:00,30.48,30.5,30.3,30.47,362200.0,22.552,22.5668,22.4189,22.5446,362200.0
2005-10-06 10:50:00,30.45,30.58,30.41,30.56,513200.0,22.5298,22.626,22.5002,22.6112,513200.0
2005-10-06 10:55:00,30.56,30.82,30.56,30.82,450800.0,22.6112,22.8036,22.6112,22.8036,450800.0
2005-10-06 11:00:00,30.81,30.82,30.58,30.63,378800.0,22.7962,22.8036,22.626,22.663,378800.0
2005-10-06 11:05:00,30.63,30.82,30.61,30.82,309800.0,22.663,22.8036,22.6482,22.8036,309800.0
2005-10-06 11:10:00,30.82,31.02,30.75,31.0,353800.0,22.8036,22.9516,22.7518,22.9368,353800.0
2005-10-06 11:15:00,30.98,31.06,30.97,31.05,495600.0,22.922,22.9812,22.9146,22.9738,495600.0
2005-10-06 11:20:00,31.05,31.1,30.95,31.0,510400.0,22.9738,23.0108,22.8998,22.9368,510400.0
2005-10-06 11:25:00,31.0,31.0,30.94,30.96,261800.0,22.9368,22.9368,22.8924,22.9072,261800.0
2005-10-06 11:30:00,30.96,31.04,30.91,31.03,413800.0,22.9072,22.9664,22.8702,22.959,413800.0
2005-10-06 11:35:00,31.03,31.24,31.0,31.2,378800.0,22.959,23.1144,22.9368,23.0848,378800.0
2005-10-06 11:40:00,31.2,31.2,31.11,31.18,269600.0,23.0848,23.0848,23.0182,23.07,269600.0
2005-10-06 11:45:00,31.18,31.2,31.09,31.11,253000.0,23.07,23.0848,23.0034,23.0182,253000.0
2005-10-06 11:50:00,31.11,31.11,31.08,31.11,334400.0,23.0182,23.0182,22.996,23.0182,334400.0
2005-10-06 11:55:00,31.11,31.14,31.08,31.13,364000.0,23.0182,23.0404,22.996,23.033,364000.0
2005-10-06 12:00:00,31.13,31.13,31.07,31.11,327000.0,23.033,23.033,22.9886,23.0182,327000.0
2005-10-06 12:05:00,31.13,31.13,31.05,31.08,303000.0,23.033,23.033,22.9738,22.996,303000.0
2005-10-06 12:10:00,31.08,31.25,31.08,31.25,544000.0,22.996,23.1218,22.996,23.1218,544000.0
2005-10-06 12:15:00,31.23,31.26,31.09,31.09,328800.0,23.107,23.1292,23.0034,23.0034,328800.0
2005-10-06 12:20:00,31.09,31.09,30.9,31.0,331600.0,23.0034,23.0034,22.8628,22.9368,331600.0
2005-10-06 12:25:00,30.95,31.02,30.91,30.99,300600.0,22.8998,22.9516,22.8702,22.9294,300600.0
2005-10-06 12:30:00,30.98,31.0,30.75,30.83,225000.0,22.922,22.9368,22.7518,22.811,225000.0
2005-10-06 12:35:00,30.86,30.95,30.82,30.86,236600.0,22.8332,22.8998,22.8036,22.8332,236600.0
2005-10-06 12:40:00,30.86,30.98,30.86,30.98,121200.0,22.8332,22.922,22.8332,22.922,121200.0
2005-10-06 12:45:00,30.96,31.07,30.96,31.05,273400.0,22.9072,22.9886,22.9072,22.9738,273400.0
2005-10-06 12:50:00,31.05,31.18,31.0,31.12,256400.0,22.9738,23.07,22.9368,23.0256,256400.0
2005-10-06 12:55:00,31.1,31.15,31.07,31.11,174600.0,23.0108,23.0478,22.9886,23.0182,174600.0
2005-10-06 13:00:00,31.09,31.11,31.04,31.08,142200.0,23.0034,23.0182,22.9664,22.996,142200.0
2005-10-06 13:05:00,31.09,31.09,30.93,31.02,213600.0,23.0034,23.0034,22.885,22.9516,213600.0
2005-10-06 13:10:00,31.0,31.01,30.91,30.98,159000.0,22.9368,22.9442,22.8702,22.922,159000.0
2005-10-06 13:15:00,30.97,30.97,30.8,30.8,109400.0,22.9146,22.9146,22.7888,22.7888,109400.0
2005-10-06 13:20:00,30.8,30.9,30.78,30.84,163200.0,22.7888,22.8628,22.774,22.8184,163200.0
2005-10-06 13:25:00,30.85,30.92,30.84,30.9,67400.0,22.8258,22.8776,22.8184,22.8628,67400.0
2005-10-06 13:30:00,30.9,31.0,30.9,30.98,281600.0,22.8628,22.9368,22.8628,22.922,281600.0
2005-10-06 13:35:00,30.98,31.0,30.88,30.93,146000.0,22.922,22.9368,22.848,22.885,146000.0
2005-10-06 13:40:00,30.92,30.93,30.88,30.88,360400.0,22.8776,22.885,22.848,22.848,360400.0
2005-10-06 13:45:00,30.9,30.99,30.89,30.96,127000.0,22.8628,22.9294,22.8554,22.9072,127000.0
2005-10-06 13:50:00,30.96,30.98,30.9,30.97,111000.0,22.9072,22.922,22.8628,22.9146,111000.0
2005-10-06 13:55:00,30.97,30.97,30.8,30.81,105600.0,22.9146,22.9146,22.7888,22.7962,105600.0
2005-10-06 14:00:00,30.8,30.83,30.72,30.72,169600.0,22.7888,22.811,22.7296,22.7296,169600.0
2005-10-06 14:05:00,30.71,30.71,30.58,30.59,246600.0,22.7222,22.7222,22.626,22.6334,246600.0
2005-10-06 14:10:00,30.57,30.65,30.51,30.63,239600.0,22.6186,22.6778,22.5742,22.663,239600.0
2005-10-06 14:15:00,30.64,30.69,30.58,30.65,190600.0,22.6704,22.7074,22.626,22.6778,190600.0
2005-10-06 14:20:00,30.64,30.68,30.63,30.67,119000.0,22.6704,22.7,22.663,22.6926,119000.0
2005-10-06 14:25:00,30.67,30.73,30.6,30.63,161200.0,22.6926,22.737,22.6408,22.663,161200.0
2005-10-06 14:30:00,30.63,30.73,30.63,30.7,155600.0,22.663,22.737,22.663,22.7148,155600.0
2005-10-06 14:35:00,30.7,30.7,30.55,30.59,150600.0,22.7148,22.7148,22.6038,22.6334,150600.0
2005-10-06 14:40:00,30.58,30.6,30.43,30.43,207400.0,22.626,22.6408,22.515,22.515,207400.0
2005-10-06 14:45:00,30.42,30.43,30.25,30.31,351600.0,22.5076,22.515,22.3819,22.4263,351600.0
2005-10-06 14:50:00,30.31,30.4,30.26,30.29,484800.0,22.4263,22.4928,22.3893,22.4115,484800.0
2005-10-06 14:55:00,30.28,30.36,30.28,30.33,261200.0,22.4041,22.4632,22.4041,22.4411,261200.0
2005-10-06 15:00:00,30.33,30.35,30.29,30.3,154800.0,22.4411,22.4559,22.4115,22.4189,154800.0
2005-10-06 15:05:00,30.3,30.32,30.16,30.17,273600.0,22.4189,22.4337,22.3153,22.3227,273600.0
2005-10-06 15:10:00,30.18,30.2,30.13,30.13,267200.0,22.3301,22.3449,22.2931,22.2931,267200.0
2005-10-06 15:15:00,30.15,30.24,30.13,30.13,233000.0,22.3079,22.3745,22.2931,22.2931,233000.0
2005-10-06 15:20:00,30.14,30.14,29.98,29.98,230800.0,22.3005,22.3005,22.1821,22.1821,230800.0
2005-10-06 15:25:00,29.98,30.03,29.95,30.0,255400.0,22.1821,22.2191,22.1599,22.1969,255400.0
2005-10-06 15:30:00,30.0,30.01,29.98,30.0,242200.0,22.1969,22.2043,22.1821,22.1969,242200.0
2005-10-06 15:35:00,30.01,30.05,29.98,29.99,371200.0,22.2043,22.2339,22.1821,22.1895,371200.0
2005-10-06 15:40:00,29.99,30.08,29.98,30.07,312000.0,22.1895,22.2561,22.1821,22.2487,312000.0
2005-10-06 15:45:00,30.07,30.25,30.06,30.23,384200.0,22.2487,22.3819,22.2413,22.3671,384200.0
2005-10-06 15:50:00,30.25,30.35,30.22,30.32,460000.0,22.3819,22.4559,22.3597,22.4337,460000.0
2005-10-06 15:55:00,30.31,30.41,30.3,30.39,648600.0,22.4263,22.5002,22.4189,22.4854,648600.0
2005-10-07 09:30:00,30.9,30.9,30.8,30.83,570200.0,22.8628,22.8628,22.7888,22.811,570200.0
2005-10-07 09:35:00,30.86,30.98,30.82,30.94,524400.0,22.8332,22.922,22.8036,22.8924,524400.0
2005-10-07 09:40:00,30.94,31.01,30.9,30.98,576000.0,22.8924,22.9442,22.8628,22.922,576000.0
2005-10-07 09:45:00,30.98,31.0,30.89,30.9,322400.0,22.922,22.9368,22.8554,22.8628,322400.0
2005-10-07 09:50:00,30.88,30.9,30.71,30.77,469800.0,22.848,22.8628,22.7222,22.7666,469800.0
2005-10-07 09:55:00,30.77,30.9,30.73,30.85,390000.0,22.7666,22.8628,22.737,22.8258,390000.0
2005-10-07 10:00:00,30.85,30.88,30.52,30.53,391600.0,22.8258,22.848,22.5816,22.589,391600.0
2005-10-07 10:05:00,30.53,30.63,30.45,30.48,429400.0,22.589,22.663,22.5298,22.552,429400.0
2005-10-07 10:10:00,30.45,30.65,30.42,30.64,467200.0,22.5298,22.6778,22.5076,22.6704,467200.0
2005-10-07 10:15:00,30.66,30.66,30.59,30.64,175600.0,22.6852,22.6852,22.6334,22.6704,175600.0
2005-10-07 10:20:00,30.61,30.63,30.5,30.56,233400.0,22.6482,22.663,22.5668,22.6112,233400.0
2005-10-07 10:25:00,30.55,30.75,30.55,30.73,212400.0,22.6038,22.7518,22.6038,22.737,212400.0
2005-10-07 10:30:00,30.74,30.85,30.71,30.8,226200.0,22.7444,22.8258,22.7222,22.7888,226200.0
2005-10-07 10:35:00,30.79,30.81,30.72,30.75,97400.0,22.7814,22.7962,22.7296,22.7518,97400.0
2005-10-07 10:40:00,30.75,30.82,30.73,30.82,104800.0,22.7518,22.8036,22.737,22.8036,104800.0
2005-10-07 10:45:00,30.8,30.81,30.7,30.75,239800.0,22.7888,22.7962,22.7148,22.7518,239800.0
2005-10-07 10:50:00,30.74,30.83,30.68,30.82,149200.0,22.7444,22.811,22.7,22.8036,149200.0
2005-10-07 10:55:00,30.81,30.95,30.78,30.86,175400.0,22.7962,22.8998,22.774,22.8332,175400.0
2005-10-07 11:00:00,30.89,30.91,30.84,30.87,225600.0,22.8554,22.8702,22.8184,22.8406,225600.0
2005-10-07 11:05:00,30.86,30.87,30.79,30.81,154000.0,22.8332,22.8406,22.7814,22.7962,154000.0
2005-10-07 11:10:00,30.81,30.81,30.73,30.73,167600.0,22.7962,22.7962,22.737,22.737,167600.0
2005-10-07 11:15:00,30.74,30.81,30.74,30.76,122800.0,22.7444,22.7962,22.7444,22.7592,122800.0
2005-10-07 11:20:00,30.76,30.99,30.75,30.98,152400.0,22.7592,22.9294,22.7518,22.922,152400.0
2005-10-07 11:25:00,30.97,30.99,30.88,30.92,85800.0,22.9146,22.9294,22.848,22.8776,85800.0
2005-10-07 11:30:00,30.9,30.98,30.88,30.92,112600.0,22.8628,22.922,22.848,22.8776,112600.0
2005-10-07 11:35:00,30.92,31.14,30.9,31.13,226600.0,22.8776,23.0404,22.8628,23.033,226600.0
2005-10-07 11:40:00,31.11,31.25,31.01,31.11,287200.0,23.0182,23.1218,22.9442,23.0182,287200.0
2005-10-07 11:45:00,31.1,31.2,31.03,31.11,159200.0,23.0108,23.0848,22.959,23.0182,159200.0
2005-10-07 11:50:00,31.13,31.2,31.11,31.2,161600.0,23.033,23.0848,23.0182,23.0848,161600.0
2005-10-07 11:55:00,31.2,31.34,31.15,31.23,227800.0,23.0848,23.1883,23.0478,23.107,227800.0
2005-10-07 12:00:00,31.21,31.25,31.18,31.18,146400.0,23.0922,23.1218,23.07,23.07,146400.0
2005-10-07 12:05:00,31.17,31.2,31.13,31.18,92400.0,23.0626,23.0848,23.033,23.07,92400.0
2005-10-07 12:10:00,31.18,31.18,31.09,31.09,98200.0,23.07,23.07,23.0034,23.0034,98200.0
2005-10-07 12:15:00,31.09,31.1,30.98,30.98,204000.0,23.0034,23.0108,22.922,22.922,204000.0
2005-10-07 12:20:00,30.98,31.1,30.93,31.07,189400.0,22.922,23.0108,22.885,22.9886,189400.0
2005-10-07 12:25:00,31.07,31.08,30.96,31.03,128600.0,22.9886,22.996,22.9072,22.959,128600.0
2005-10-07 12:30:00,31.04,31.08,31.02,31.05,69200.0,22.9664,22.996,22.9516,22.9738,69200.0
2005-10-07 12:35:00,31.05,31.09,31.02,31.05,61800.0,22.9738,23.0034,22.9516,22.9738,61800.0
2005-10-07 12:40:00,31.06,31.11,31.04,31.1,109400.0,22.9812,23.0182,22.9664,23.0108,109400.0
2005-10-07 12:45:00,31.11,31.12,31.04,31.04,552600.0,23.0182,23.0256,22.9664,22.9664,552600.0
2005-10-07 12:50:00,31.04,31.1,31.02,31.09,94200.0,22.9664,23.0108,22.9516,23.0034,94200.0
2005-10-07 12:55:00,31.1,31.13,31.07,31.1,73600.0,23.0108,23.033,22.9886,23.0108,73600.0
2005-10-07 13:00:00,31.1,31.11,31.05,31.07,73000.0,23.0108,23.0182,22.9738,22.9886,73000.0
2005-10-07 13:05:00,31.06,31.11,31.05,31.11,42800.0,22.9812,23.0182,22.9738,23.0182,42800.0
2005-10-07 13:10:00,31.11,31.16,31.09,31.15,57200.0,23.0182,23.0552,23.0034,23.0478,57200.0
2005-10-07 13:15:00,31.15,31.16,31.1,31.13,60600.0,23.0478,23.0552,23.0108,23.033,60600.0
2005-10-07 13:20:00,31.12,31.14,31.09,31.09,58200.0,23.0256,23.0404,23.0034,23.0034,58200.0
2005-10-07 13:25:00,31.1,31.17,31.1,31.12,146200.0,23.0108,23.0626,23.0108,23.0256,146200.0
2005-10-07 13:30:00,31.11,31.12,31.05,31.07,78200.0,23.0182,23.0256,22.9738,22.9886,78200.0
2005-10-07 13:35:00,31.08,31.08,30.96,30.96,105800.0,22.996,22.996,22.9072,22.9072,105800.0
2005-10-07 13:40:00,30.97,31.04,30.96,30.99,178400.0,22.9146,22.9664,22.9072,22.9294,178400.0
2005-10-07 13:45:00,30.99,31.0,30.93,30.95,78400.0,22.9294,22.9368,22.885,22.8998,78400.0
2005-10-07 13:50:00,30.95,31.03,30.94,31.03,174000.0,22.8998,22.959,22.8924,22.959,174000.0
2005-10-07 13:55:00,31.04,31.08,31.03,31.04,76800.0,22.9664,22.996,22.959,22.9664,76800.0
2005-10-07 14:00:00,31.04,31.05,31.0,31.0,47400.0,22.9664,22.9738,22.9368,22.9368,47400.0
2005-10-07 14:05:00,31.0,31.02,30.96,30.98,75000.0,22.9368,22.9516,22.9072,22.922,75000.0
2005-10-07 14:10:00,30.97,31.03,30.97,31.03,55800.0,22.9146,22.959,22.9146,22.959,55800.0
2005-10-07 14:15:00,31.03,31.04,31.0,31.04,49200.0,22.959,22.9664,22.9368,22.9664,49200.0
2005-10-07 14:20:00,31.04,31.11,31.04,31.11,67000.0,22.9664,23.0182,22.9664,23.0182,67000.0
2005-10-07 14:25:00,31.11,31.2,31.11,31.16,133800.0,23.0182,23.0848,23.0182,23.0552,133800.0
2005-10-07 14:30:00,31.15,31.16,31.1,31.16,88600.0,23.0478,23.0552,23.0108,23.0552,88600.0
2005-10-07 14:35:00,31.15,31.18,31.12,31.18,120400.0,23.0478,23.07,23.0256,23.07,120400.0
2005-10-07 14:40:00,31.18,31.28,31.18,31.28,129400.0,23.07,23.144,23.07,23.144,129400.0
2005-10-07 14:45:00,31.29,31.39,31.29,31.31,201200.0,23.1514,23.2253,23.1514,23.1662,201200.0
2005-10-07 14:50:00,31.31,31.37,31.27,31.28,180000.0,23.1662,23.2105,23.1366,23.144,180000.0
2005-10-07 14:55:00,31.27,31.33,31.24,31.32,75800.0,23.1366,23.1809,23.1144,23.1736,75800.0
2005-10-07 15:00:00,31.33,31.33,31.29,31.33,113600.0,23.1809,23.1809,23.1514,23.1809,113600.0
2005-10-07 15:05:00,31.32,31.33,31.27,31.27,95000.0,23.1736,23.1809,23.1366,23.1366,95000.0
2005-10-07 15:10:00,31.28,31.32,31.25,31.29,116400.0,23.144,23.1736,23.1218,23.1514,116400.0
2005-10-07 15:15:00,31.28,31.31,31.28,31.3,71800.0,23.144,23.1662,23.144,23.1588,71800.0
2005-10-07 15:20:00,31.31,31.36,31.28,31.36,131400.0,23.1662,23.2031,23.144,23.2031,131400.0
2005-10-07 15:25:00,31.37,31.37,31.28,31.29,134400.0,23.2105,23.2105,23.144,23.1514,134400.0
2005-10-07 15:30:00,31.29,31.37,31.27,31.3,114800.0,23.1514,23.2105,23.1366,23.1588,114800.0
2005-10-07 15:35:00,31.3,31.34,31.29,31.33,84800.0,23.1588,23.1883,23.1514,23.1809,84800.0
2005-10-07 15:40:00,31.33,31.33,31.27,31.29,92400.0,23.1809,23.1809,23.1366,23.1514,92400.0
2005-10-07 15:45:00,31.29,31.33,31.29,31.3,143200.0,23.1514,23.1809,23.1514,23.1588,143200.0
2005-10-07 15:50:00,31.3,31.37,31.28,31.35,222600.0,23.1588,23.2105,23.144,23.1957,222600.0
2005-10-07 15:55:00,31.35,31.4,31.35,31.38,425600.0,23.1957,23.2327,23.1957,23.2179,425600.0
2005-10-10 09:30:00,31.23,31.25,31.11,31.14,388200.0,23.107,23.1218,23.0182,23.0404,388200.0
2005-10-10 09:35:00,31.14,31.2,31.0,31.03,227400.0,23.0404,23.0848,22.9368,22.959,227400.0
2005-10-10 09:40:00,31.02,31.15,30.91,30.99,189400.0,22.9516,23.0478,22.8702,22.9294,189400.0
2005-10-10 09:45:00,30.96,31.05,30.83,30.85,182200.0,22.9072,22.9738,22.811,22.8258,182200.0
2005-10-10 09:50:00,30.83,30.86,30.73,30.73,208200.0,22.811,22.8332,22.737,22.737,208200.0
2005-10-10 09:55:00,30.74,30.83,30.66,30.7,153000.0,22.7444,22.811,22.6852,22.7148,153000.0
2005-10-10 10:00:00,30.7,30.86,30.67,30.85,312600.0,22.7148,22.8332,22.6926,22.8258,312600.0
2005-10-10 10:05:00,30.85,30.85,30.73,30.75,148600.0,22.8258,22.8258,22.737,22.7518,148600.0
2005-10-10 10:10:00,30.83,30.83,30.67,30.77,128200.0,22.811,22.811,22.6926,22.7666,128200.0
2005-10-10 10:15:00,30.77,30.96,30.77,30.93,157400.0,22.7666,22.9072,22.7666,22.885,157400.0
2005-10-10 10:20:00,30.92,31.0,30.9,30.97,266200.0,22.8776,22.9368,22.8628,22.9146,266200.0
2005-10-10 10:25:00,30.95,31.0,30.77,30.77,182000.0,22.8998,22.9368,22.7666,22.7666,182000.0
2005-10-10 10:30:00,30.77,30.9,30.75,30.77,157800.0,22.7666,22.8628,22.7518,22.7666,157800.0
2005-10-10 10:35:00,30.77,30.85,30.74,30.75,204600.0,22.7666,22.8258,22.7444,22.7518,204600.0
2005-10-10 10:40:00,30.75,30.84,30.65,30.84,144400.0,22.7518,22.8184,22.6778,22.8184,144400.0
2005-10-10 10:45:00,30.85,30.88,30.68,30.72,119800.0,22.8258,22.848,22.7,22.7296,119800.0
2005-10-10 10:50:00,30.71,30.8,30.68,30.68,71200.0,22.7222,22.7888,22.7,22.7,71200.0
2005-10-10 10:55:00,30.68,30.73,30.65,30.66,145200.0,22.7,22.737,22.6778,22.6852,145200.0
2005-10-10 11:00:00,30.66,30.7,30.64,30.7,409600.0,22.6852,22.7148,22.6704,22.7148,409600.0
2005-10-10 11:05:00,30.7,30.72,30.61,30.62,129200.0,22.7148,22.7296,22.6482,22.6556,129200.0
2005-10-10 11:10:00,30.64,30.73,30.63,30.63,67400.0,22.6704,22.737,22.663,22.663,67400.0
2005-10-10 11:15:00,30.63,30.66,30.57,30.61,80200.0,22.663,22.6852,22.6186,22.6482,80200.0
2005-10-10 11:20:00,30.58,30.66,30.58,30.63,44400.0,22.626,22.6852,22.626,22.663,44400.0
2005-10-10 11:25:00,30.63,30.63,30.53,30.58,139600.0,22.663,22.663,22.589,22.626,139600.0
2005-10-10 11:30:00,30.57,30.57,30.4,30.44,311600.0,22.6186,22.6186,22.4928,22.5224,311600.0
2005-10-10 11:35:00,30.42,30.45,30.25,30.3,229200.0,22.5076,22.5298,22.3819,22.4189,229200.0
2005-10-10 11:40:00,30.3,30.4,30.29,30.31,578600.0,22.4189,22.4928,22.4115,22.4263,578600.0
2005-10-10 11:45:00,30.32,30.32,30.25,30.31,198200.0,22.4337,22.4337,22.3819,22.4263,198200.0
2005-10-10 11:50:00,30.32,30.4,30.27,30.39,208400.0,22.4337,22.4928,22.3967,22.4854,208400.0
2005-10-10 11:55:00,30.4,30.43,30.35,30.38,208200.0,22.4928,22.515,22.4559,22.478,208200.0
2005-10-10 12:00:00,30.4,30.45,30.39,30.41,134400.0,22.4928,22.5298,22.4854,22.5002,134400.0
2005-10-10 12:05:00,30.41,30.5,30.39,30.48,215800.0,22.5002,22.5668,22.4854,22.552,215800.0
2005-10-10 12:10:00,30.48,30.48,30.4,30.43,82400.0,22.552,22.552,22.4928,22.515,82400.0
2005-10-10 12:15:00,30.43,30.47,30.39,30.47,77200.0,22.515,22.5446,22.4854,22.5446,77200.0
2005-10-10 12:20:00,30.46,30.54,30.41,30.5,159400.0,22.5372,22.5964,22.5002,22.5668,159400.0
2005-10-10 12:25:00,30.52,30.53,30.42,30.48,204200.0,22.5816,22.589,22.5076,22.552,204200.0
2005-10-10 12:30:00,30.47,30.48,30.38,30.39,102000.0,22.5446,22.552,22.478,22.4854,102000.0
2005-10-10 12:35:00,30.39,30.42,30.38,30.39,75200.0,22.4854,22.5076,22.478,22.4854,75200.0
2005-10-10 12:40:00,30.39,30.47,30.36,30.46,77600.0,22.4854,22.5446,22.4632,22.5372,77600.0
2005-10-10 12:45:00,30.46,30.47,30.45,30.46,35400.0,22.5372,22.5446,22.5298,22.5372,35400.0
2005-10-10 12:50:00,30.46,30.56,30.45,30.52,188000.0,22.5372,22.6112,22.5298,22.5816,188000.0
2005-10-10 12:55:00,30.52,30.53,30.5,30.5,130000.0,22.5816,22.589,22.5668,22.5668,130000.0
2005-10-10 13:00:00,30.5,30.5,30.42,30.43,74200.0,22.5668,22.5668,22.5076,22.515,74200.0
2005-10-10 13:05:00,30.43,30.43,30.35,30.36,61600.0,22.515,22.515,22.4559,22.4632,61600.0
2005-10-10 13:10:00,30.35,30.36,30.31,30.33,74400.0,22.4559,22.4632,22.4263,22.4411,74400.0
2005-10-10 13:15:00,30.33,30.34,30.28,30.28,57600.0,22.4411,22.4485,22.4041,22.4041,57600.0
2005-10-10 13:20:00,30.29,30.32,30.28,30.32,86200.0,22.4115,22.4337,22.4041,22.4337,86200.0
2005-10-10 13:25:00,30.29,30.29,30.25,30.27,65800.0,22.4115,22.4115,22.3819,22.3967,65800.0
2005-10-10 13:30:00,30.28,30.41,30.28,30.4,76000.0,22.4041,22.5002,22.4041,22.4928,76000.0
2005-10-10 13:35:00,30.4,30.42,30.36,30.38,42400.0,22.4928,22.5076,22.4632,22.478,42400.0
2005-10-10 13:40:00,30.38,30.4,30.33,30.33,33200.0,22.478,22.4928,22.4411,22.4411,33200.0
2005-10-10 13:45:00,30.33,30.39,30.32,30.36,33600.0,22.4411,22.4854,22.4337,22.4632,33600.0
2005-10-10 13:50:00,30.36,30.43,30.36,30.39,181800.0,22.4632,22.515,22.4632,22.4854,181800.0
2005-10-10 13:55:00,30.39,30.41,30.33,30.4,91800.0,22.4854,22.5002,22.4411,22.4928,91800.0
2005-10-10 14:00:00,30.39,30.4,30.33,30.34,43000.0,22.4854,22.4928,22.4411,22.4485,43000.0
2005-10-10 14:05:00,30.35,30.35,30.25,30.25,96400.0,22.4559,22.4559,22.3819,22.3819,96400.0
2005-10-10 14:10:00,30.25,30.35,30.25,30.31,215600.0,22.3819,22.4559,22.3819,22.4263,215600.0
2005-10-10 14:15:00,30.32,30.35,30.28,30.29,46000.0,22.4337,22.4559,22.4041,22.4115,46000.0
2005-10-10 14:20:00,30.29,30.29,30.17,30.19,118200.0,22.4115,22.4115,22.3227,22.3375,118200.0
2005-10-10 14:25:00,30.19,30.41,30.15,30.4,138200.0,22.3375,22.5002,22.3079,22.4928,138200.0
2005-10-10 14:30:00,30.4,30.58,30.4,30.49,166200.0,22.4928,22.626,22.4928,22.5594,166200.0
2005-10-10 14:35:00,30.5,30.54,30.42,30.48,160600.0,22.5668,22.5964,22.5076,22.552,160600.0
2005-10-10 14:40:00,30.48,30.48,30.4,30.41,96800.0,22.552,22.552,22.4928,22.5002,96800.0
2005-10-10 14:45:00,30.4,30.46,30.36,30.41,201600.0,22.4928,22.5372,22.4632,22.5002,201600.0
2005-10-10 14:50:00,30.41,30.5,30.4,30.46,109800.0,22.5002,22.5668,22.4928,22.5372,109800.0
2005-10-10 14:55:00,30.46,30.52,30.44,30.46,218000.0,22.5372,22.5816,22.5224,22.5372,218000.0
2005-10-10 15:00:00,30.48,30.49,30.43,30.45,115000.0,22.552,22.5594,22.515,22.5298,115000.0
2005-10-10 15:05:00,30.45,30.48,30.42,30.46,199800.0,22.5298,22.552,22.5076,22.5372,199800.0
2005-10-10 15:10:00,30.47,30.47,30.42,30.44,64000.0,22.5446,22.5446,22.5076,22.5224,64000.0
2005-10-10 15:15:00,30.45,30.52,30.43,30.43,534000.0,22.5298,22.5816,22.515,22.515,534000.0
2005-10-10 15:20:00,30.43,30.57,30.43,30.57,159200.0,22.515,22.6186,22.515,22.6186,159200.0
2005-10-10 15:25:00,30.58,30.64,30.53,30.55,133000.0,22.626,22.6704,22.589,22.6038,133000.0
2005-10-10 15:30:00,30.55,30.56,30.46,30.5,137400.0,22.6038,22.6112,22.5372,22.5668,137400.0
2005-10-10 15:35:00,30.5,30.62,30.5,30.62,130800.0,22.5668,22.6556,22.5668,22.6556,130800.0
2005-10-10 15:40:00,30.61,30.63,30.55,30.59,169400.0,22.6482,22.663,22.6038,22.6334,169400.0
2005-10-10 15:45:00,30.59,30.59,30.55,30.56,163600.0,22.6334,22.6334,22.6038,22.6112,163600.0
2005-10-10 15:50:00,30.56,30.59,30.52,30.53,182000.0,22.6112,22.6334,22.5816,22.589,182000.0
2005-10-10 15:55:00,30.53,30.53,30.47,30.47,207600.0,22.589,22.589,22.5446,22.5446,207600.0
2005-10-11 09:30:00,30.78,30.95,30.78,30.93,342600.0,22.774,22.8998,22.774,22.885,342600.0
2005-10-11 09:35:00,30.93,31.13,30.93,31.08,336000.0,22.885,23.033,22.885,22.996,336000.0
2005-10-11 09:40:00,31.09,31.14,30.92,31.11,360200.0,23.0034,23.0404,22.8776,23.0182,360200.0
2005-10-11 09:45:00,31.11,31.17,31.0,31.07,183400.0,23.0182,23.0626,22.9368,22.9886,183400.0
2005-10-11 09:50:00,31.06,31.08,30.95,30.95,130000.0,22.9812,22.996,22.8998,22.8998,130000.0
2005-10-11 09:55:00,30.93,31.0,30.91,30.92,170800.0,22.885,22.9368,22.8702,22.8776,170800.0
2005-10-11 10:00:00,30.91,30.99,30.9,30.97,129200.0,22.8702,22.9294,22.8628,22.9146,129200.0
2005-10-11 10:05:00,30.95,31.05,30.88,30.99,142400.0,22.8998,22.9738,22.848,22.9294,142400.0
2005-10-11 10:10:00,30.99,31.08,30.99,31.0,207200.0,22.9294,22.996,22.9294,22.9368,207200.0
2005-10-11 10:15:00,31.0,31.05,30.97,30.97,132400.0,22.9368,22.9738,22.9146,22.9146,132400.0
2005-10-11 10:20:00,30.97,31.15,30.97,31.09,152400.0,22.9146,23.0478,22.9146,23.0034,152400.0
2005-10-11 10:25:00,31.09,31.29,31.07,31.2,252400.0,23.0034,23.1514,22.9886,23.0848,252400.0
2005-10-11 10:30:00,31.2,31.24,31.13,31.19,167200.0,23.0848,23.1144,23.033,23.0774,167200.0
2005-10-11 10:35:00,31.19,31.2,31.05,31.06,116000.0,23.0774,23.0848,22.9738,22.9812,116000.0
2005-10-11 10:40:00,31.06,31.07,30.97,31.0,152800.0,22.9812,22.9886,22.9146,22.9368,152800.0
2005-10-11 10:45:00,31.0,31.1,30.99,31.1,129600.0,22.9368,23.0108,22.9294,23.0108,129600.0
2005-10-11 10:50:00,31.09,31.1,31.0,31.05,77200.0,23.0034,23.0108,22.9368,22.9738,77200.0
2005-10-11 10:55:00,31.03,31.05,30.98,31.03,104000.0,22.959,22.9738,22.922,22.959,104000.0
2005-10-11 11:00:00,31.04,31.13,30.98,31.1,86000.0,22.9664,23.033,22.922,23.0108,86000.0
2005-10-11 11:05:00,31.1,31.15,31.02,31.07,157200.0,23.0108,23.0478,22.9516,22.9886,157200.0
2005-10-11 11:10:00,31.05,31.15,31.04,31.08,90600.0,22.9738,23.0478,22.9664,22.996,90600.0
2005-10-11 11:15:00,31.08,31.09,31.05,31.09,125000.0,22.996,23.0034,22.9738,23.0034,125000.0
2005-10-11 11:20:00,31.09,31.13,31.05,31.07,169400.0,23.0034,23.033,22.9738,22.9886,169400.0
2005-10-11 11:25:00,31.07,31.08,31.03,31.06,114600.0,22.9886,22.996,22.959,22.9812,114600.0
2005-10-11 11:30:00,31.06,31.08,30.95,30.96,144400.0,22.9812,22.996,22.8998,22.9072,144400.0
2005-10-11 11:35:00,30.95,31.03,30.91,30.91,132800.0,22.8998,22.959,22.8702,22.8702,132800.0
2005-10-11 11:40:00,30.91,31.0,30.91,30.96,88000.0,22.8702,22.9368,22.8702,22.9072,88000.0
2005-10-11 11:45:00,30.96,31.0,30.96,30.99,70400.0,22.9072,22.9368,22.9072,22.9294,70400.0
2005-10-11 11:50:00,30.99,31.04,30.99,31.01,56400.0,22.9294,22.9664,22.9294,22.9442,56400.0
2005-10-11 11:55:00,31.02,31.02,30.97,31.0,75200.0,22.9516,22.9516,22.9146,22.9368,75200.0
2005-10-11 12:00:00,31.0,31.04,31.0,31.03,45800.0,22.9368,22.9664,22.9368,22.959,45800.0
2005-10-11 12:05:00,31.04,31.07,31.0,31.05,71800.0,22.9664,22.9886,22.9368,22.9738,71800.0
2005-10-11 12:10:00,31.05,31.05,30.95,30.96,46800.0,22.9738,22.9738,22.8998,22.9072,46800.0
2005-10-11 12:15:00,30.97,30.98,30.95,30.95,70000.0,22.9146,22.922,22.8998,22.8998,70000.0
2005-10-11 12:20:00,30.95,30.95,30.88,30.92,82800.0,22.8998,22.8998,22.848,22.8776,82800.0
2005-10-11 12:25:00,30.92,30.97,30.9,30.92,101200.0,22.8776,22.9146,22.8628,22.8776,101200.0
2005-10-11 12:30:00,30.92,30.96,30.9,30.93,25800.0,22.8776,22.9072,22.8628,22.885,25800.0
2005-10-11 12:35:00,30.92,30.93,30.89,30.93,56400.0,22.8776,22.885,22.8554,22.885,56400.0
2005-10-11 12:40:00,30.93,31.0,30.93,31.0,44400.0,22.885,22.9368,22.885,22.9368,44400.0
2005-10-11 12:45:00,31.03,31.03,30.99,31.0,45000.0,22.959,22.959,22.9294,22.9368,45000.0
2005-10-11 12:50:00,31.0,31.03,31.0,31.02,25200.0,22.9368,22.959,22.9368,22.9516,25200.0
2005-10-11 12:55:00,31.02,31.04,31.02,31.04,33400.0,22.9516,22.9664,22.9516,22.9664,33400.0
2005-10-11 13:00:00,31.04,31.06,31.0,31.0,47000.0,22.9664,22.9812,22.9368,22.9368,47000.0
2005-10-11 13:05:00,31.0,31.05,30.97,31.03,53800.0,22.9368,22.9738,22.9146,22.959,53800.0
2005-10-11 13:10:00,31.02,31.13,31.02,31.11,76400.0,22.9516,23.033,22.9516,23.0182,76400.0
2005-10-11 13:15:00,31.11,31.11,31.04,31.06,41000.0,23.0182,23.0182,22.9664,22.9812,41000.0
2005-10-11 13:20:00,31.07,31.07,31.01,31.01,30400.0,22.9886,22.9886,22.9442,22.9442,30400.0
2005-10-11 13:25:00,31.02,31.06,31.01,31.03,40800.0,22.9516,22.9812,22.9442,22.959,40800.0
2005-10-11 13:30:00,31.04,31.05,31.0,31.02,46200.0,22.9664,22.9738,22.9368,22.9516,46200.0
2005-10-11 13:35:00,31.02,31.03,31.01,31.01,35000.0,22.9516,22.959,22.9442,22.9442,35000.0
2005-10-11 13:40:00,31.0,31.09,31.0,31.08,45400.0,22.9368,23.0034,22.9368,22.996,45400.0
2005-10-11 13:45:00,31.08,31.08,31.06,31.07,19400.0,22.996,22.996,22.9812,22.9886,19400.0
2005-10-11 13:50:00,31.07,31.1,31.07,31.09,24200.0,22.9886,23.0108,22.9886,23.0034,24200.0
2005-10-11 13:55:00,31.09,31.13,31.07,31.13,83200.0,23.0034,23.033,22.9886,23.033,83200.0
2005-10-11 14:00:00,31.12,31.13,31.04,31.08,97200.0,23.0256,23.033,22.9664,22.996,97200.0
2005-10-11 14:05:00,31.08,31.08,30.98,31.0,75800.0,22.996,22.996,22.922,22.9368,75800.0
2005-10-11 14:10:00,31.0,31.06,30.98,31.04,158600.0,22.9368,22.9812,22.922,22.9664,158600.0
2005-10-11 14:15:00,31.03,31.08,31.03,31.07,108400.0,22.959,22.996,22.959,22.9886,108400.0
2005-10-11 14:20:00,31.08,31.16,31.07,31.15,84800.0,22.996,23.0552,22.9886,23.0478,84800.0
2005-10-11 14:25:00,31.15,31.18,31.14,31.18,107400.0,23.0478,23.07,23.0404,23.07,107400.0
2005-10-11 14:30:00,31.17,31.2,31.13,31.14,123600.0,23.0626,23.0848,23.033,23.0404,123600.0
2005-10-11 14:35:00,31.13,31.16,31.11,31.13,73600.0,23.033,23.0552,23.0182,23.033,73600.0
2005-10-11 14:40:00,31.12,31.14,31.09,31.14,44000.0,23.0256,23.0404,23.0034,23.0404,44000.0
2005-10-11 14:45:00,31.11,31.15,31.09,31.1,56600.0,23.0182,23.0478,23.0034,23.0108,56600.0
2005-10-11 14:50:00,31.11,31.12,31.08,31.1,55600.0,23.0182,23.0256,22.996,23.0108,55600.0
2005-10-11 14:55:00,31.1,31.1,31.0,31.03,76400.0,23.0108,23.0108,22.9368,22.959,76400.0
2005-10-11 15:00:00,31.02,31.07,30.95,31.06,78400.0,22.9516,22.9886,22.8998,22.9812,78400.0
2005-10-11 15:05:00,31.06,31.09,31.06,31.06,49600.0,22.9812,23.0034,22.9812,22.9812,49600.0
2005-10-11 15:10:00,31.06,31.11,31.03,31.1,58800.0,22.9812,23.0182,22.959,23.0108,58800.0
2005-10-11 15:15:00,31.1,31.1,31.03,31.06,73000.0,23.0108,23.0108,22.959,22.9812,73000.0
2005-10-11 15:20:00,31.06,31.07,30.9,30.92,144400.0,22.9812,22.9886,22.8628,22.8776,144400.0
2005-10-11 15:25:00,30.92,30.93,30.83,30.9,203600.0,22.8776,22.885,22.811,22.8628,203600.0
2005-10-11 15:30:00,30.91,30.93,30.85,30.86,88800.0,22.8702,22.885,22.8258,22.8332,88800.0
2005-10-11 15:35:00,30.86,30.9,30.86,30.9,43200.0,22.8332,22.8628,22.8332,22.8628,43200.0
2005-10-11 15:40:00,30.9,30.95,30.89,30.93,96800.0,22.8628,22.8998,22.8554,22.885,96800.0
2005-10-11 15:45:00,30.92,30.93,30.91,30.93,112200.0,22.8776,22.885,22.8702,22.885,112200.0
2005-10-11 15:50:00,30.93,30.95,30.91,30.92,136000.0,22.885,22.8998,22.8702,22.8776,136000.0
2005-10-11 15:55:00,30.92,30.92,30.86,30.86,212000.0,22.8776,22.8776,22.8332,22.8332,212000.0
2005-10-12 09:30:00,30.86,30.86,30.75,30.79,325200.0,22.8332,22.8332,22.7518,22.7814,325200.0
2005-10-12 09:35:00,30.78,30.86,30.7,30.75,105200.0,22.774,22.8332,22.7148,22.7518,105200.0
2005-10-12 09:40:00,30.76,30.92,30.75,30.84,204600.0,22.7592,22.8776,22.7518,22.8184,204600.0
2005-10-12 09:45:00,30.84,31.13,30.81,31.02,198800.0,22.8184,23.033,22.7962,22.9516,198800.0
2005-10-12 09:50:00,31.05,31.13,30.95,31.08,105600.0,22.9738,23.033,22.8998,22.996,105600.0
2005-10-12 09:55:00,31.08,31.09,30.97,31.03,129200.0,22.996,23.0034,22.9146,22.959,129200.0
2005-10-12 10:00:00,31.03,31.16,30.99,31.09,114400.0,22.959,23.0552,22.9294,23.0034,114400.0
2005-10-12 10:05:00,31.09,31.09,30.94,30.94,74600.0,23.0034,23.0034,22.8924,22.8924,74600.0
2005-10-12 10:10:00,30.93,30.96,30.85,30.9,95200.0,22.885,22.9072,22.8258,22.8628,95200.0
2005-10-12 10:15:00,30.9,30.94,30.82,30.94,147800.0,22.8628,22.8924,22.8036,22.8924,147800.0
2005-10-12 10:20:00,30.89,30.95,30.84,30.86,94000.0,22.8554,22.8998,22.8184,22.8332,94000.0
2005-10-12 10:25:00,30.86,30.96,30.84,30.95,132600.0,22.8332,22.9072,22.8184,22.8998,132600.0
2005-10-12 10:30:00,30.95,30.98,30.91,30.95,134200.0,22.8998,22.922,22.8702,22.8998,134200.0
2005-10-12 10:35:00,30.95,31.0,30.86,30.97,226200.0,22.8998,22.9368,22.8332,22.9146,226200.0
2005-10-12 10:40:00,30.93,31.03,30.9,30.9,88400.0,22.885,22.959,22.8628,22.8628,88400.0
2005-10-12 10:45:00,30.9,31.04,30.88,30.99,157600.0,22.8628,22.9664,22.848,22.9294,157600.0
2005-10-12 10:50:00,30.99,31.0,30.88,30.9,156200.0,22.9294,22.9368,22.848,22.8628,156200.0
2005-10-12 10:55:00,30.9,30.92,30.83,30.88,160800.0,22.8628,22.8776,22.811,22.848,160800.0
2005-10-12 11:00:00,30.89,30.94,30.84,30.85,162400.0,22.8554,22.8924,22.8184,22.8258,162400.0
2005-10-12 11:05:00,30.84,30.88,30.8,30.81,157400.0,22.8184,22.848,22.7888,22.7962,157400.0
2005-10-12 11:10:00,30.81,30.86,30.77,30.82,159800.0,22.7962,22.8332,22.7666,22.8036,159800.0
2005-10-12 11:15:00,30.8,30.86,30.68,30.73,193200.0,22.7888,22.8332,22.7,22.737,193200.0
2005-10-12 11:20:00,30.73,30.84,30.73,30.83,165600.0,22.737,22.8184,22.737,22.811,165600.0
2005-10-12 11:25:00,30.83,30.85,30.76,30.83,73200.0,22.811,22.8258,22.7592,22.811,73200.0
2005-10-12 11:30:00,30.8,30.84,30.75,30.79,87200.0,22.7888,22.8184,22.7518,22.7814,87200.0
2005-10-12 11:35:00,30.78,30.78,30.68,30.68,73000.0,22.774,22.774,22.7,22.7,73000.0
2005-10-12 11:40:00,30.68,30.71,30.56,30.56,224600.0,22.7,22.7222,22.6112,22.6112,224600.0
2005-10-12 11:45:00,30.55,30.63,30.54,30.55,179600.0,22.6038,22.663,22.5964,22.6038,179600.0
2005-10-12 11:50:00,30.55,30.55,30.39,30.39,177400.0,22.6038,22.6038,22.4854,22.4854,177400.0
2005-10-12 11:55:00,30.4,30.44,30.33,30.36,105800.0,22.4928,22.5224,22.4411,22.4632,105800.0
2005-10-12 12:00:00,30.35,30.39,30.23,30.35,166000.0,22.4559,22.4854,22.3671,22.4559,166000.0
2005-10-12 12:05:00,30.35,30.49,30.35,30.49,104400.0,22.4559,22.5594,22.4559,22.5594,104400.0
2005-10-12 12:10:00,30.49,30.52,30.36,30.36,78800.0,22.5594,22.5816,22.4632,22.4632,78800.0
2005-10-12 12:15:00,30.36,30.5,30.35,30.48,288200.0,22.4632,22.5668,22.4559,22.552,288200.0
2005-10-12 12:20:00,30.48,30.63,30.48,30.63,82600.0,22.552,22.663,22.552,22.663,82600.0
2005-10-12 12:25:00,30.63,30.68,30.56,30.59,77800.0,22.663,22.7,22.6112,22.6334,77800.0
2005-10-12 12:30:00,30.58,30.61,30.57,30.58,30400.0,22.626,22.6482,22.6186,22.626,30400.0
2005-10-12 12:35:00,30.57,30.67,30.56,30.66,48600.0,22.6186,22.6926,22.6112,22.6852,48600.0
2005-10-12 12:40:00,30.67,30.68,30.65,30.65,35800.0,22.6926,22.7,22.6778,22.6778,35800.0
2005-10-12 12:45:00,30.63,30.63,30.5,30.5,85800.0,22.663,22.663,22.5668,22.5668,85800.0
2005-10-12 12:50:00,30.51,30.61,30.51,30.61,125600.0,22.5742,22.6482,22.5742,22.6482,125600.0
2005-10-12 12:55:00,30.6,30.67,30.59,30.6,139600.0,22.6408,22.6926,22.6334,22.6408,139600.0
2005-10-12 13:00:00,30.61,30.71,30.6,30.71,59400.0,22.6482,22.7222,22.6408,22.7222,59400.0
2005-10-12 13:05:00,30.71,30.87,30.68,30.87,63800.0,22.7222,22.8406,22.7,22.8406,63800.0
2005-10-12 13:10:00,30.87,30.95,30.86,30.86,123400.0,22.8406,22.8998,22.8332,22.8332,123400.0
2005-10-12 13:15:00,30.86,30.92,30.81,30.92,86800.0,22.8332,22.8776,22.7962,22.8776,86800.0
2005-10-12 13:20:00,30.93,30.97,30.89,30.97,89800.0,22.885,22.9146,22.8554,22.9146,89800.0
2005-10-12 13:25:00,30.96,30.97,30.81,30.81,69400.0,22.9072,22.9146,22.7962,22.7962,69400.0
2005-10-12 13:30:00,30.81,30.84,30.77,30.77,94400.0,22.7962,22.8184,22.7666,22.7666,94400.0
2005-10-12 13:35:00,30.76,30.78,30.64,30.68,95000.0,22.7592,22.774,22.6704,22.7,95000.0
2005-10-12 13:40:00,30.68,30.68,30.54,30.57,341400.0,22.7,22.7,22.5964,22.6186,341400.0
2005-10-12 13:45:00,30.56,30.57,30.53,30.56,329600.0,22.6112,22.6186,22.589,22.6112,329600.0
2005-10-12 13:50:00,30.56,30.57,30.45,30.48,103200.0,22.6112,22.6186,22.5298,22.552,103200.0
2005-10-12 13:55:00,30.48,30.68,30.48,30.63,123400.0,22.552,22.7,22.552,22.663,123400.0
2005-10-12 14:00:00,30.63,30.64,30.54,30.58,64400.0,22.663,22.6704,22.5964,22.626,64400.0
2005-10-12 14:05:00,30.58,30.62,30.58,30.59,38600.0,22.626,22.6556,22.626,22.6334,38600.0
2005-10-12 14:10:00,30.6,30.61,30.58,30.61,70600.0,22.6408,22.6482,22.626,22.6482,70600.0
2005-10-12 14:15:00,30.61,30.61,30.54,30.58,57000.0,22.6482,22.6482,22.5964,22.626,57000.0
2005-10-12 14:20:00,30.57,30.58,30.5,30.52,94400.0,22.6186,22.626,22.5668,22.5816,94400.0
2005-10-12 14:25:00,30.53,30.53,30.43,30.45,111600.0,22.589,22.589,22.515,22.5298,111600.0
2005-10-12 14:30:00,30.43,30.54,30.39,30.43,98200.0,22.515,22.5964,22.4854,22.515,98200.0
2005-10-12 14:35:00,30.43,30.49,30.39,30.48,172400.0,22.515,22.5594,22.4854,22.552,172400.0
2005-10-12 14:40:00,30.48,30.48,30.44,30.48,96400.0,22.552,22.552,22.5224,22.552,96400.0
2005-10-12 14:45:00,30.48,30.61,30.48,30.58,85600.0,22.552,22.6482,22.552,22.626,85600.0
2005-10-12 14:50:00,30.58,30.61,30.57,30.59,34400.0,22.626,22.6482,22.6186,22.6334,34400.0
2005-10-12 14:55:00,30.59,30.61,30.43,30.43,98400.0,22.6334,22.6482,22.515,22.515,98400.0
2005-10-12 15:00:00,30.43,30.43,30.35,30.38,128600.0,22.515,22.515,22.4559,22.478,128600.0
2005-10-12 15:05:00,30.38,30.51,30.36,30.49,96400.0,22.478,22.5742,22.4632,22.5594,96400.0
2005-10-12 15:10:00,30.49,30.49,30.36,30.42,81800.0,22.5594,22.5594,22.4632,22.5076,81800.0
2005-10-12 15:15:00,30.42,30.42,30.33,30.36,103800.0,22.5076,22.5076,22.4411,22.4632,103800.0
2005-10-12 15:20:00,30.38,30.52,30.37,30.49,98600.0,22.478,22.5816,22.4706,22.5594,98600.0
2005-10-12 15:25:00,30.49,30.54,30.43,30.53,118200.0,22.5594,22.5964,22.515,22.589,118200.0
2005-10-12 15:30:00,30.53,30.57,30.48,30.55,162800.0,22.589,22.6186,22.552,22.6038,162800.0
2005-10-12 15:35:00,30.55,30.58,30.48,30.49,89800.0,22.6038,22.626,22.552,22.5594,89800.0
2005-10-12 15:40:00,30.49,30.51,30.43,30.5,93600.0,22.5594,22.5742,22.515,22.5668,93600.0
2005-10-12 15:45:00,30.51,30.6,30.51,30.59,159400.0,22.5742,22.6408,22.5742,22.6334,159400.0
2005-10-12 15:50:00,30.59,30.71,30.58,30.67,216200.0,22.6334,22.7222,22.626,22.6926,216200.0
2005-10-12 15:55:00,30.67,30.67,30.57,30.57,259600.0,22.6926,22.6926,22.6186,22.6186,259600.0
2005-10-13 09:30:00,30.33,30.45,30.33,30.37,329000.0,22.4411,22.5298,22.4411,22.4706,329000.0
2005-10-13 09:35:00,30.4,30.43,30.29,30.3,213800.0,22.4928,22.515,22.4115,22.4189,213800.0
2005-10-13 09:40:00,30.31,30.35,30.13,30.13,174400.0,22.4263,22.4559,22.2931,22.2931,174400.0
2005-10-13 09:45:00,30.13,30.14,29.75,29.75,469000.0,22.2931,22.3005,22.0119,22.0119,469000.0
2005-10-13 09:50:00,29.8,29.96,29.76,29.92,400200.0,22.0489,22.1673,22.0193,22.1377,400200.0
2005-10-13 09:55:00,29.93,29.97,29.8,29.85,305200.0,22.1451,22.1747,22.0489,22.0859,305200.0
2005-10-13 10:00:00,29.85,30.0,29.85,29.97,326000.0,22.0859,22.1969,22.0859,22.1747,326000.0
2005-10-13 10:05:00,29.95,30.0,29.88,29.94,255000.0,22.1599,22.1969,22.1081,22.1525,255000.0
2005-10-13 10:10:00,29.94,29.95,29.85,29.85,261000.0,22.1525,22.1599,22.0859,22.0859,261000.0
2005-10-13 10:15:00,29.86,29.86,29.72,29.74,308800.0,22.0933,22.0933,21.9897,22.0045,308800.0
2005-10-13 10:20:00,29.73,29.74,29.6,29.69,344600.0,21.9971,22.0045,21.9009,21.9675,344600.0
2005-10-13 10:25:00,29.69,29.76,29.65,29.72,211000.0,21.9675,22.0193,21.9379,21.9897,211000.0
2005-10-13 10:30:00,29.71,29.84,29.71,29.82,321400.0,21.9823,22.0785,21.9823,22.0637,321400.0
2005-10-13 10:35:00,29.82,30.1,29.81,30.1,364200.0,22.0637,22.2709,22.0563,22.2709,364200.0
2005-10-13 10:40:00,30.1,30.23,30.09,30.15,270400.0,22.2709,22.3671,22.2635,22.3079,270400.0
2005-10-13 10:45:00,30.15,30.15,29.95,30.05,235200.0,22.3079,22.3079,22.1599,22.2339,235200.0
2005-10-13 10:50:00,30.04,30.16,29.95,30.14,298800.0,22.2265,22.3153,22.1599,22.3005,298800.0
2005-10-13 10:55:00,30.14,30.18,30.09,30.12,246800.0,22.3005,22.3301,22.2635,22.2857,246800.0
2005-10-13 11:00:00,30.11,30.15,30.06,30.11,189600.0,22.2783,22.3079,22.2413,22.2783,189600.0
2005-10-13 11:05:00,30.1,30.11,30.05,30.05,215600.0,22.2709,22.2783,22.2339,22.2339,215600.0
2005-10-13 11:10:00,30.05,30.07,30.02,30.05,271800.0,22.2339,22.2487,22.2117,22.2339,271800.0
2005-10-13 11:15:00,30.04,30.1,29.99,30.03,145400.0,22.2265,22.2709,22.1895,22.2191,145400.0
2005-10-13 11:20:00,30.0,30.0,29.87,29.9,85600.0,22.1969,22.1969,22.1007,22.1229,85600.0
2005-10-13 11:25:00,29.89,29.99,29.83,29.85,110800.0,22.1155,22.1895,22.0711,22.0859,110800.0
2005-10-13 11:30:00,29.85,29.85,29.64,29.66,221400.0,22.0859,22.0859,21.9305,21.9453,221400.0
2005-10-13 11:35:00,29.65,29.65,29.46,29.54,360000.0,21.9379,21.9379,21.7973,21.8565,360000.0
2005-10-13 11:40:00,29.54,29.57,29.45,29.57,266200.0,21.8565,21.8787,21.7899,21.8787,266200.0
2005-10-13 11:45:00,29.57,29.61,29.32,29.32,228200.0,21.8787,21.9083,21.6938,21.6938,228200.0
2005-10-13 11:50:00,29.35,29.35,29.21,29.21,382200.0,21.716,21.716,21.6124,21.6124,382200.0
2005-10-13 11:55:00,29.21,29.22,29.05,29.09,460200.0,21.6124,21.6198,21.494,21.5236,460200.0
2005-10-13 12:00:00,29.09,29.33,29.09,29.22,378600.0,21.5236,21.7012,21.5236,21.6198,378600.0
2005-10-13 12:05:00,29.22,29.28,29.14,29.17,378600.0,21.6198,21.6642,21.5606,21.5828,378600.0
2005-10-13 12:10:00,29.17,29.23,29.13,29.18,346200.0,21.5828,21.6272,21.5532,21.5902,346200.0
2005-10-13 12:15:00,29.18,29.25,29.16,29.24,234200.0,21.5902,21.642,21.5754,21.6346,234200.0
2005-10-13 12:20:00,29.23,29.24,28.96,28.96,219200.0,21.6272,21.6346,21.4274,21.4274,219200.0
2005-10-13 12:25:00,28.95,28.99,28.89,28.95,435800.0,21.42,21.4496,21.3756,21.42,435800.0
2005-10-13 12:30:00,28.96,30.58,28.86,28.9,391400.0,21.4274,22.626,21.3534,21.383,391400.0
2005-10-13 12:35:00,28.88,29.03,28.88,28.93,421000.0,21.3682,21.4792,21.3682,21.4052,421000.0
2005-10-13 12:40:00,28.93,29.1,28.93,29.04,227400.0,21.4052,21.531,21.4052,21.4866,227400.0
2005-10-13 12:45:00,29.05,29.14,28.98,29.14,340400.0,21.494,21.5606,21.4422,21.5606,340400.0
2005-10-13 12:50:00,29.13,29.33,29.08,29.28,401800.0,21.5532,21.7012,21.5162,21.6642,401800.0
2005-10-13 12:55:00,29.28,29.31,29.14,29.14,325400.0,21.6642,21.6864,21.5606,21.5606,325400.0
2005-10-13 13:00:00,29.13,29.16,29.04,29.05,160800.0,21.5532,21.5754,21.4866,21.494,160800.0
2005-10-13 13:05:00,29.08,29.17,29.08,29.16,242000.0,21.5162,21.5828,21.5162,21.5754,242000.0
2005-10-13 13:10:00,29.14,29.19,29.0,29.02,111200.0,21.5606,21.5976,21.457,21.4718,111200.0
2005-10-13 13:15:00,29.02,29.06,28.95,29.02,151400.0,21.4718,21.5014,21.42,21.4718,151400.0
2005-10-13 13:20:00,29.01,29.02,28.93,28.95,97600.0,21.4644,21.4718,21.4052,21.42,97600.0
2005-10-13 13:25:00,28.95,28.99,28.92,28.93,222400.0,21.42,21.4496,21.3978,21.4052,222400.0
2005-10-13 13:30:00,28.95,29.09,28.94,29.03,116200.0,21.42,21.5236,21.4126,21.4792,116200.0
2005-10-13 13:35:00,29.04,29.17,29.03,29.06,139000.0,21.4866,21.5828,21.4792,21.5014,139000.0
2005-10-13 13:40:00,29.07,29.11,29.02,29.08,108600.0,21.5088,21.5384,21.4718,21.5162,108600.0
2005-10-13 13:45:00,29.05,29.07,28.96,28.98,145400.0,21.494,21.5088,21.4274,21.4422,145400.0
2005-10-13 13:50:00,28.96,29.11,28.96,29.11,154400.0,21.4274,21.5384,21.4274,21.5384,154400.0
2005-10-13 13:55:00,29.11,29.13,29.02,29.08,141800.0,21.5384,21.5532,21.4718,21.5162,141800.0
2005-10-13 14:00:00,29.08,29.28,29.05,29.28,160400.0,21.5162,21.6642,21.494,21.6642,160400.0
2005-10-13 14:05:00,29.27,29.3,29.15,29.15,176600.0,21.6568,21.679,21.568,21.568,176600.0
2005-10-13 14:10:00,29.16,29.24,29.14,29.22,277000.0,21.5754,21.6346,21.5606,21.6198,277000.0
2005-10-13 14:15:00,29.22,29.28,29.22,29.27,358800.0,21.6198,21.6642,21.6198,21.6568,358800.0
2005-10-13 14:20:00,29.28,29.49,29.25,29.49,284800.0,21.6642,21.8195,21.642,21.8195,284800.0
2005-10-13 14:25:00,29.49,29.52,29.44,29.5,298000.0,21.8195,21.8417,21.7825,21.8269,298000.0
2005-10-13 14:30:00,29.5,29.6,29.41,29.57,259800.0,21.8269,21.9009,21.7603,21.8787,259800.0
2005-10-13 14:35:00,29.58,29.68,29.55,29.64,291400.0,21.8861,21.9601,21.8639,21.9305,291400.0
2005-10-13 14:40:00,29.63,29.64,29.57,29.6,319000.0,21.9231,21.9305,21.8787,21.9009,319000.0
2005-10-13 14:45:00,29.6,29.75,29.58,29.74,317000.0,21.9009,22.0119,21.8861,22.0045,317000.0
2005-10-13 14:50:00,29.74,29.93,29.73,29.91,323600.0,22.0045,22.1451,21.9971,22.1303,323600.0
2005-10-13 14:55:00,29.89,29.91,29.7,29.75,243000.0,22.1155,22.1303,21.9749,22.0119,243000.0
2005-10-13 15:00:00,29.75,29.89,29.75,29.75,310600.0,22.0119,22.1155,22.0119,22.0119,310600.0
2005-10-13 15:05:00,29.75,29.88,29.73,29.85,159600.0,22.0119,22.1081,21.9971,22.0859,159600.0
2005-10-13 15:10:00,29.83,29.84,29.75,29.82,332400.0,22.0711,22.0785,22.0119,22.0637,332400.0
2005-10-13 15:15:00,29.82,29.82,29.59,29.64,162000.0,22.0637,22.0637,21.8935,21.9305,162000.0
2005-10-13 15:20:00,29.63,29.68,29.59,29.66,163000.0,21.9231,21.9601,21.8935,21.9453,163000.0
2005-10-13 15:25:00,29.66,29.74,29.6,29.73,156600.0,21.9453,22.0045,21.9009,21.9971,156600.0
2005-10-13 15:30:00,29.7,29.74,29.67,29.72,186600.0,21.9749,22.0045,21.9527,21.9897,186600.0
2005-10-13 15:35:00,29.73,29.79,29.7,29.78,176600.0,21.9971,22.0415,21.9749,22.0341,176600.0
2005-10-13 15:40:00,29.79,29.81,29.74,29.78,206600.0,22.0415,22.0563,22.0045,22.0341,206600.0
2005-10-13 15:45:00,29.78,29.85,29.77,29.79,288000.0,22.0341,22.0859,22.0267,22.0415,288000.0
2005-10-13 15:50:00,29.79,29.81,29.73,29.79,261800.0,22.0415,22.0563,21.9971,22.0415,261800.0
2005-10-13 15:55:00,29.77,29.8,29.74,29.75,399400.0,22.0267,22.0489,22.0045,22.0119,399400.0
2005-10-14 09:30:00,29.53,29.69,29.51,29.66,260400.0,21.8491,21.9675,21.8343,21.9453,260400.0
2005-10-14 09:35:00,29.66,29.85,29.62,29.85,245600.0,21.9453,22.0859,21.9157,22.0859,245600.0
2005-10-14 09:40:00,29.83,29.95,29.82,29.92,225800.0,22.0711,22.1599,22.0637,22.1377,225800.0
2005-10-14 09:45:00,29.92,29.93,29.51,29.64,214000.0,22.1377,22.1451,21.8343,21.9305,214000.0
2005-10-14 09:50:00,29.63,30.05,29.63,29.67,166200.0,21.9231,22.2339,21.9231,21.9527,166200.0
2005-10-14 09:55:00,29.67,29.67,29.53,29.53,187800.0,21.9527,21.9527,21.8491,21.8491,187800.0
2005-10-14 10:00:00,29.53,29.53,29.21,29.45,214200.0,21.8491,21.8491,21.6124,21.7899,214200.0
2005-10-14 10:05:00,29.45,29.45,29.25,29.29,215800.0,21.7899,21.7899,21.642,21.6716,215800.0
2005-10-14 10:10:00,29.28,29.51,29.27,29.5,208600.0,21.6642,21.8343,21.6568,21.8269,208600.0
2005-10-14 10:15:00,29.51,29.53,29.32,29.36,235200.0,21.8343,21.8491,21.6938,21.7234,235200.0
2005-10-14 10:20:00,29.36,29.38,29.3,29.31,348600.0,21.7234,21.7382,21.679,21.6864,348600.0
2005-10-14 10:25:00,29.31,29.36,29.31,29.33,225800.0,21.6864,21.7234,21.6864,21.7012,225800.0
2005-10-14 10:30:00,29.33,29.36,29.15,29.21,187600.0,21.7012,21.7234,21.568,21.6124,187600.0
2005-10-14 10:35:00,29.15,29.28,29.11,29.15,290000.0,21.568,21.6642,21.5384,21.568,290000.0
2005-10-14 10:40:00,29.15,29.37,29.1,29.35,287200.0,21.568,21.7308,21.531,21.716,287200.0
2005-10-14 10:45:00,29.35,29.42,29.25,29.36,176600.0,21.716,21.7677,21.642,21.7234,176600.0
2005-10-14 10:50:00,29.36,29.43,29.3,29.42,190200.0,21.7234,21.7751,21.679,21.7677,190200.0
2005-10-14 10:55:00,29.42,29.52,29.4,29.43,209000.0,21.7677,21.8417,21.7529,21.7751,209000.0
2005-10-14 11:00:00,29.43,29.52,29.43,29.47,165200.0,21.7751,21.8417,21.7751,21.8047,165200.0
2005-10-14 11:05:00,29.46,29.46,29.35,29.41,168200.0,21.7973,21.7973,21.716,21.7603,168200.0
2005-10-14 11:10:00,29.4,29.42,29.33,29.42,110200.0,21.7529,21.7677,21.7012,21.7677,110200.0
2005-10-14 11:15:00,29.42,29.47,29.39,29.47,246000.0,21.7677,21.8047,21.7456,21.8047,246000.0
2005-10-14 11:20:00,29.47,29.49,29.43,29.45,216200.0,21.8047,21.8195,21.7751,21.7899,216200.0
2005-10-14 11:25:00,29.45,29.48,29.43,29.46,197800.0,21.7899,21.8121,21.7751,21.7973,197800.0
2005-10-14 11:30:00,29.45,29.5,29.43,29.45,156400.0,21.7899,21.8269,21.7751,21.7899,156400.0
2005-10-14 11:35:00,29.45,29.48,29.37,29.43,180200.0,21.7899,21.8121,21.7308,21.7751,180200.0
2005-10-14 11:40:00,29.43,29.45,29.36,29.43,121000.0,21.7751,21.7899,21.7234,21.7751,121000.0
2005-10-14 11:45:00,29.43,29.47,29.39,29.47,110800.0,21.7751,21.8047,21.7456,21.8047,110800.0
2005-10-14 11:50:00,29.47,29.5,29.43,29.43,136800.0,21.8047,21.8269,21.7751,21.7751,136800.0
2005-10-14 11:55:00,29.43,29.49,29.43,29.46,169800.0,21.7751,21.8195,21.7751,21.7973,169800.0
2005-10-14 12:00:00,29.45,29.59,29.45,29.59,212400.0,21.7899,21.8935,21.7899,21.8935,212400.0
2005-10-14 12:05:00,29.59,29.75,29.57,29.71,225200.0,21.8935,22.0119,21.8787,21.9823,225200.0
2005-10-14 12:10:00,29.71,29.71,29.59,29.61,187000.0,21.9823,21.9823,21.8935,21.9083,187000.0
2005-10-14 12:15:00,29.6,29.71,29.58,29.7,354400.0,21.9009,21.9823,21.8861,21.9749,354400.0
2005-10-14 12:20:00,29.7,29.71,29.63,29.71,93200.0,21.9749,21.9823,21.9231,21.9823,93200.0
2005-10-14 12:25:00,29.71,29.91,29.71,29.73,176600.0,21.9823,22.1303,21.9823,21.9971,176600.0
2005-10-14 12:30:00,29.73,29.75,29.65,29.65,135200.0,21.9971,22.0119,21.9379,21.9379,135200.0
2005-10-14 12:35:00,29.65,29.71,29.63,29.68,66800.0,21.9379,21.9823,21.9231,21.9601,66800.0
2005-10-14 12:40:00,29.68,29.69,29.55,29.55,62400.0,21.9601,21.9675,21.8639,21.8639,62400.0
2005-10-14 12:45:00,29.55,29.68,29.53,29.67,113200.0,21.8639,21.9601,21.8491,21.9527,113200.0
2005-10-14 12:50:00,29.67,29.68,29.61,29.63,78400.0,21.9527,21.9601,21.9083,21.9231,78400.0
2005-10-14 12:55:00,29.63,29.67,29.56,29.56,105400.0,21.9231,21.9527,21.8713,21.8713,105400.0
2005-10-14 13:00:00,29.56,29.68,29.52,29.56,122000.0,21.8713,21.9601,21.8417,21.8713,122000.0
2005-10-14 13:05:00,29.56,29.84,29.4,29.45,87800.0,21.8713,22.0785,21.7529,21.7899,87800.0
2005-10-14 13:10:00,29.43,29.57,29.41,29.56,73400.0,21.7751,21.8787,21.7603,21.8713,73400.0
2005-10-14 13:15:00,29.57,29.63,29.56,29.58,148800.0,21.8787,21.9231,21.8713,21.8861,148800.0
2005-10-14 13:20:00,29.59,29.65,29.58,29.61,118800.0,21.8935,21.9379,21.8861,21.9083,118800.0
2005-10-14 13:25:00,29.64,29.64,29.54,29.56,115800.0,21.9305,21.9305,21.8565,21.8713,115800.0
2005-10-14 13:30:00,29.57,29.65,29.57,29.65,187000.0,21.8787,21.9379,21.8787,21.9379,187000.0
2005-10-14 13:35:00,29.65,29.7,29.61,29.67,62800.0,21.9379,21.9749,21.9083,21.9527,62800.0
2005-10-14 13:40:00,29.69,29.7,29.63,29.65,94800.0,21.9675,21.9749,21.9231,21.9379,94800.0
2005-10-14 13:45:00,29.65,29.71,29.65,29.68,200200.0,21.9379,21.9823,21.9379,21.9601,200200.0
2005-10-14 13:50:00,29.68,29.72,29.63,29.71,92400.0,21.9601,21.9897,21.9231,21.9823,92400.0
2005-10-14 13:55:00,29.71,29.86,29.71,29.86,107400.0,21.9823,22.0933,21.9823,22.0933,107400.0
2005-10-14 14:00:00,29.86,29.9,29.76,29.84,218800.0,22.0933,22.1229,22.0193,22.0785,218800.0
2005-10-14 14:05:00,29.85,29.89,29.76,29.76,174600.0,22.0859,22.1155,22.0193,22.0193,174600.0
2005-10-14 14:10:00,29.77,29.85,29.72,29.8,84000.0,22.0267,22.0859,21.9897,22.0489,84000.0
2005-10-14 14:15:00,29.8,29.85,29.75,29.85,85000.0,22.0489,22.0859,22.0119,22.0859,85000.0
2005-10-14 14:20:00,29.86,29.94,29.85,29.89,65800.0,22.0933,22.1525,22.0859,22.1155,65800.0
2005-10-14 14:25:00,29.9,29.95,29.89,29.93,88600.0,22.1229,22.1599,22.1155,22.1451,88600.0
2005-10-14 14:30:00,29.95,30.02,29.95,30.0,319000.0,22.1599,22.2117,22.1599,22.1969,319000.0
2005-10-14 14:35:00,30.0,30.03,29.98,30.02,194600.0,22.1969,22.2191,22.1821,22.2117,194600.0
2005-10-14 14:40:00,30.02,30.08,30.02,30.06,141000.0,22.2117,22.2561,22.2117,22.2413,141000.0
2005-10-14 14:45:00,30.06,30.09,30.03,30.06,182600.0,22.2413,22.2635,22.2191,22.2413,182600.0
2005-10-14 14:50:00,30.06,30.22,30.06,30.22,243400.0,22.2413,22.3597,22.2413,22.3597,243400.0
2005-10-14 14:55:00,30.22,30.23,30.14,30.14,344000.0,22.3597,22.3671,22.3005,22.3005,344000.0
2005-10-14 15:00:00,30.17,30.31,30.14,30.31,241200.0,22.3227,22.4263,22.3005,22.4263,241200.0
2005-10-14 15:05:00,30.31,30.36,30.31,30.34,253000.0,22.4263,22.4632,22.4263,22.4485,253000.0
2005-10-14 15:10:00,30.34,30.43,30.34,30.43,322200.0,22.4485,22.515,22.4485,22.515,322200.0
2005-10-14 15:15:00,30.43,30.49,30.42,30.49,337600.0,22.515,22.5594,22.5076,22.5594,337600.0
2005-10-14 15:20:00,30.49,30.56,30.49,30.54,378600.0,22.5594,22.6112,22.5594,22.5964,378600.0
2005-10-14 15:25:00,30.54,30.66,30.54,30.56,317200.0,22.5964,22.6852,22.5964,22.6112,317200.0
2005-10-14 15:30:00,30.55,30.61,30.55,30.6,353600.0,22.6038,22.6482,22.6038,22.6408,353600.0
2005-10-14 15:35:00,30.6,30.67,30.6,30.67,302000.0,22.6408,22.6926,22.6408,22.6926,302000.0
2005-10-14 15:40:00,30.67,30.71,30.66,30.71,342000.0,22.6926,22.7222,22.6852,22.7222,342000.0
2005-10-14 15:45:00,30.71,30.73,30.58,30.59,482000.0,22.7222,22.737,22.626,22.6334,482000.0
2005-10-14 15:50:00,30.59,30.62,30.56,30.62,300000.0,22.6334,22.6556,22.6112,22.6556,300000.0
2005-10-14 15:55:00,30.61,30.67,30.61,30.61,536600.0,22.6482,22.6926,22.6482,22.6482,536600.0
2005-10-17 09:30:00,30.95,31.05,30.93,31.04,434200.0,22.8998,22.9738,22.885,22.9664,434200.0
2005-10-17 09:35:00,31.05,31.2,30.96,31.0,356800.0,22.9738,23.0848,22.9072,22.9368,356800.0
2005-10-17 09:40:00,31.0,31.1,30.9,30.91,245400.0,22.9368,23.0108,22.8628,22.8702,245400.0
2005-10-17 09:45:00,30.91,31.0,30.88,30.9,313800.0,22.8702,22.9368,22.848,22.8628,313800.0
2005-10-17 09:50:00,30.89,30.94,30.85,30.86,261200.0,22.8554,22.8924,22.8258,22.8332,261200.0
2005-10-17 09:55:00,30.85,30.91,30.83,30.86,314800.0,22.8258,22.8702,22.811,22.8332,314800.0
2005-10-17 10:00:00,30.82,30.98,30.81,30.98,282800.0,22.8036,22.922,22.7962,22.922,282800.0
2005-10-17 10:05:00,30.97,31.0,30.88,31.0,227200.0,22.9146,22.9368,22.848,22.9368,227200.0
2005-10-17 10:10:00,30.99,31.0,30.88,30.88,198000.0,22.9294,22.9368,22.848,22.848,198000.0
2005-10-17 10:15:00,30.88,30.93,30.84,30.86,274400.0,22.848,22.885,22.8184,22.8332,274400.0
2005-10-17 10:20:00,30.86,30.88,30.78,30.82,333400.0,22.8332,22.848,22.774,22.8036,333400.0
2005-10-17 10:25:00,30.81,30.82,30.71,30.73,201000.0,22.7962,22.8036,22.7222,22.737,201000.0
2005-10-17 10:30:00,30.72,30.85,30.7,30.79,140400.0,22.7296,22.8258,22.7148,22.7814,140400.0
2005-10-17 10:35:00,30.79,30.92,30.77,30.91,148600.0,22.7814,22.8776,22.7666,22.8702,148600.0
2005-10-17 10:40:00,30.9,30.91,30.83,30.85,122600.0,22.8628,22.8702,22.811,22.8258,122600.0
2005-10-17 10:45:00,30.85,30.88,30.78,30.86,118400.0,22.8258,22.848,22.774,22.8332,118400.0
2005-10-17 10:50:00,30.85,30.85,30.66,30.67,134400.0,22.8258,22.8258,22.6852,22.6926,134400.0
2005-10-17 10:55:00,30.66,30.79,30.66,30.79,175000.0,22.6852,22.7814,22.6852,22.7814,175000.0
2005-10-17 11:00:00,30.79,30.8,30.7,30.77,121800.0,22.7814,22.7888,22.7148,22.7666,121800.0
2005-10-17 11:05:00,30.77,30.89,30.77,30.85,168800.0,22.7666,22.8554,22.7666,22.8258,168800.0
2005-10-17 11:10:00,30.85,30.92,30.83,30.88,137400.0,22.8258,22.8776,22.811,22.848,137400.0
2005-10-17 11:15:00,30.88,30.9,30.83,30.87,120400.0,22.848,22.8628,22.811,22.8406,120400.0
2005-10-17 11:20:00,30.87,30.9,30.82,30.85,224400.0,22.8406,22.8628,22.8036,22.8258,224400.0
2005-10-17 11:25:00,30.86,30.91,30.83,30.85,243400.0,22.8332,22.8702,22.811,22.8258,243400.0
2005-10-17 11:30:00,30.85,30.87,30.8,30.81,121800.0,22.8258,22.8406,22.7888,22.7962,121800.0
2005-10-17 11:35:00,30.82,30.9,30.82,30.9,80200.0,22.8036,22.8628,22.8036,22.8628,80200.0
2005-10-17 11:40:00,30.9,30.91,30.85,30.85,88000.0,22.8628,22.8702,22.8258,22.8258,88000.0
2005-10-17 11:45:00,30.86,30.96,30.85,30.96,136200.0,22.8332,22.9072,22.8258,22.9072,136200.0
2005-10-17 11:50:00,30.96,30.98,30.88,30.9,190000.0,22.9072,22.922,22.848,22.8628,190000.0
2005-10-17 11:55:00,30.9,30.98,30.9,30.96,47400.0,22.8628,22.922,22.8628,22.9072,47400.0
2005-10-17 12:00:00,30.95,30.98,30.92,30.96,49200.0,22.8998,22.922,22.8776,22.9072,49200.0
2005-10-17 12:05:00,30.96,30.99,30.87,30.9,53600.0,22.9072,22.9294,22.8406,22.8628,53600.0
2005-10-17 12:10:00,30.9,30.91,30.84,30.85,54600.0,22.8628,22.8702,22.8184,22.8258,54600.0
2005-10-17 12:15:00,30.84,30.94,30.84,30.94,58200.0,22.8184,22.8924,22.8184,22.8924,58200.0
2005-10-17 12:20:00,30.95,30.95,30.91,30.93,98600.0,22.8998,22.8998,22.8702,22.885,98600.0
2005-10-17 12:25:00,30.93,30.93,30.88,30.91,78800.0,22.885,22.885,22.848,22.8702,78800.0
2005-10-17 12:30:00,30.91,30.96,30.91,30.93,81200.0,22.8702,22.9072,22.8702,22.885,81200.0
2005-10-17 12:35:00,30.93,30.96,30.91,30.91,60800.0,22.885,22.9072,22.8702,22.8702,60800.0
2005-10-17 12:40:00,30.9,30.96,30.9,30.9,94200.0,22.8628,22.9072,22.8628,22.8628,94200.0
2005-10-17 12:45:00,30.92,30.92,30.78,30.8,135400.0,22.8776,22.8776,22.774,22.7888,135400.0
2005-10-17 12:50:00,30.81,30.81,30.72,30.79,117200.0,22.7962,22.7962,22.7296,22.7814,117200.0
2005-10-17 12:55:00,30.79,30.79,30.73,30.78,90000.0,22.7814,22.7814,22.737,22.774,90000.0
2005-10-17 13:00:00,30.78,30.82,30.74,30.79,88600.0,22.774,22.8036,22.7444,22.7814,88600.0
2005-10-17 13:05:00,30.79,30.79,30.75,30.77,55600.0,22.7814,22.7814,22.7518,22.7666,55600.0
2005-10-17 13:10:00,30.76,30.8,30.75,30.8,57800.0,22.7592,22.7888,22.7518,22.7888,57800.0
2005-10-17 13:15:00,30.8,30.81,30.75,30.76,46600.0,22.7888,22.7962,22.7518,22.7592,46600.0
2005-10-17 13:20:00,30.76,30.76,30.75,30.76,40800.0,22.7592,22.7592,22.7518,22.7592,40800.0
2005-10-17 13:25:00,30.76,30.83,30.76,30.8,56600.0,22.7592,22.811,22.7592,22.7888,56600.0
2005-10-17 13:30:00,30.8,30.81,30.76,30.76,52000.0,22.7888,22.7962,22.7592,22.7592,52000.0
2005-10-17 13:35:00,30.76,30.8,30.73,30.8,151800.0,22.7592,22.7888,22.737,22.7888,151800.0
2005-10-17 13:40:00,30.8,30.82,30.77,30.8,49600.0,22.7888,22.8036,22.7666,22.7888,49600.0
2005-10-17 13:45:00,30.79,30.9,30.79,30.88,121000.0,22.7814,22.8628,22.7814,22.848,121000.0
2005-10-17 13:50:00,30.9,30.9,30.81,30.81,81000.0,22.8628,22.8628,22.7962,22.7962,81000.0
2005-10-17 13:55:00,30.81,30.87,30.81,30.82,63400.0,22.7962,22.8406,22.7962,22.8036,63400.0
2005-10-17 14:00:00,30.82,30.83,30.79,30.79,51800.0,22.8036,22.811,22.7814,22.7814,51800.0
2005-10-17 14:05:00,30.79,30.82,30.79,30.79,47000.0,22.7814,22.8036,22.7814,22.7814,47000.0
2005-10-17 14:10:00,30.79,30.82,30.78,30.79,31600.0,22.7814,22.8036,22.774,22.7814,31600.0
2005-10-17 14:15:00,30.79,30.82,30.76,30.79,63400.0,22.7814,22.8036,22.7592,22.7814,63400.0
2005-10-17 14:20:00,30.79,30.81,30.75,30.78,55400.0,22.7814,22.7962,22.7518,22.774,55400.0
2005-10-17 14:25:00,30.77,30.77,30.75,30.77,96200.0,22.7666,22.7666,22.7518,22.7666,96200.0
2005-10-17 14:30:00,30.76,30.79,30.75,30.78,115600.0,22.7592,22.7814,22.7518,22.774,115600.0
2005-10-17 14:35:00,30.78,30.79,30.76,30.77,66000.0,22.774,22.7814,22.7592,22.7666,66000.0
2005-10-17 14:40:00,30.76,30.77,30.7,30.73,121800.0,22.7592,22.7666,22.7148,22.737,121800.0
2005-10-17 14:45:00,30.71,30.75,30.65,30.65,83400.0,22.7222,22.7518,22.6778,22.6778,83400.0
2005-10-17 14:50:00,30.65,30.66,30.58,30.61,173400.0,22.6778,22.6852,22.626,22.6482,173400.0
2005-10-17 14:55:00,30.6,30.66,30.58,30.63,160200.0,22.6408,22.6852,22.626,22.663,160200.0
2005-10-17 15:00:00,30.64,30.69,30.61,30.69,95800.0,22.6704,22.7074,22.6482,22.7074,95800.0
2005-10-17 15:05:00,30.69,30.72,30.63,30.7,89200.0,22.7074,22.7296,22.663,22.7148,89200.0
2005-10-17 15:10:00,30.7,30.72,30.68,30.72,92200.0,22.7148,22.7296,22.7,22.7296,92200.0
2005-10-17 15:15:00,30.72,30.79,30.72,30.75,116000.0,22.7296,22.7814,22.7296,22.7518,116000.0
2005-10-17 15:20:00,30.74,30.83,30.72,30.77,170400.0,22.7444,22.811,22.7296,22.7666,170400.0
2005-10-17 15:25:00,30.77,30.79,30.75,30.77,77800.0,22.7666,22.7814,22.7518,22.7666,77800.0
2005-10-17 15:30:00,30.75,30.8,30.75,30.75,109800.0,22.7518,22.7888,22.7518,22.7518,109800.0
2005-10-17 15:35:00,30.75,30.79,30.73,30.74,75000.0,22.7518,22.7814,22.737,22.7444,75000.0
2005-10-17 15:40:00,30.74,30.75,30.72,30.75,150600.0,22.7444,22.7518,22.7296,22.7518,150600.0
2005-10-17 15:45:00,30.75,30.78,30.67,30.69,137600.0,22.7518,22.774,22.6926,22.7074,137600.0
2005-10-17 15:50:00,30.69,30.72,30.67,30.67,160000.0,22.7074,22.7296,22.6926,22.6926,160000.0
2005-10-17 15:55:00,30.67,30.67,30.63,30.65,222400.0,22.6926,22.6926,22.663,22.6778,222400.0
2005-10-18 09:30:00,30.0,30.39,29.85,29.9,401000.0,22.1969,22.4854,22.0859,22.1229,401000.0
2005-10-18 09:35:00,29.9,30.24,29.9,30.16,311200.0,22.1229,22.3745,22.1229,22.3153,311200.0
2005-10-18 09:40:00,30.17,30.38,30.11,30.27,176200.0,22.3227,22.478,22.2783,22.3967,176200.0
2005-10-18 09:45:00,30.25,30.38,30.25,30.35,132400.0,22.3819,22.478,22.3819,22.4559,132400.0
2005-10-18 09:50:00,30.35,30.58,30.35,30.58,139400.0,22.4559,22.626,22.4559,22.626,139400.0
2005-10-18 09:55:00,30.53,30.63,30.46,30.47,290400.0,22.589,22.663,22.5372,22.5446,290400.0
2005-10-18 10:00:00,30.48,30.48,30.36,30.39,183200.0,22.552,22.552,22.4632,22.4854,183200.0
2005-10-18 10:05:00,30.4,30.53,30.37,30.49,259600.0,22.4928,22.589,22.4706,22.5594,259600.0
2005-10-18 10:10:00,30.5,30.53,30.37,30.37,109000.0,22.5668,22.589,22.4706,22.4706,109000.0
2005-10-18 10:15:00,30.38,30.62,30.38,30.58,90400.0,22.478,22.6556,22.478,22.626,90400.0
2005-10-18 10:20:00,30.58,30.61,30.48,30.59,112800.0,22.626,22.6482,22.552,22.6334,112800.0
2005-10-18 10:25:00,30.61,30.61,30.5,30.51,57800.0,22.6482,22.6482,22.5668,22.5742,57800.0
2005-10-18 10:30:00,30.5,30.66,30.5,30.59,92000.0,22.5668,22.6852,22.5668,22.6334,92000.0
2005-10-18 10:35:00,30.59,30.64,30.48,30.48,71200.0,22.6334,22.6704,22.552,22.552,71200.0
2005-10-18 10:40:00,30.49,30.59,30.43,30.53,97000.0,22.5594,22.6334,22.515,22.589,97000.0
2005-10-18 10:45:00,30.51,30.51,30.37,30.39,73200.0,22.5742,22.5742,22.4706,22.4854,73200.0
2005-10-18 10:50:00,30.39,30.39,30.28,30.34,77000.0,22.4854,22.4854,22.4041,22.4485,77000.0
2005-10-18 10:55:00,30.34,30.36,30.14,30.2,101600.0,22.4485,22.4632,22.3005,22.3449,101600.0
2005-10-18 11:00:00,30.2,30.2,30.05,30.12,139200.0,22.3449,22.3449,22.2339,22.2857,139200.0
2005-10-18 11:05:00,30.13,30.25,30.1,30.17,125200.0,22.2931,22.3819,22.2709,22.3227,125200.0
2005-10-18 11:10:00,30.17,30.23,30.13,30.14,53600.0,22.3227,22.3671,22.2931,22.3005,53600.0
2005-10-18 11:15:00,30.13,30.29,30.13,30.28,77400.0,22.2931,22.4115,22.2931,22.4041,77400.0
2005-10-18 11:20:00,30.28,30.46,30.24,30.44,113000.0,22.4041,22.5372,22.3745,22.5224,113000.0
2005-10-18 11:25:00,30.43,30.44,30.27,30.27,110000.0,22.515,22.5224,22.3967,22.3967,110000.0
2005-10-18 11:30:00,30.27,30.3,30.16,30.26,81400.0,22.3967,22.4189,22.3153,22.3893,81400.0
2005-10-18 11:35:00,30.24,30.28,30.18,30.28,54400.0,22.3745,22.4041,22.3301,22.4041,54400.0
2005-10-18 11:40:00,30.26,30.36,30.25,30.29,93400.0,22.3893,22.4632,22.3819,22.4115,93400.0
2005-10-18 11:45:00,30.29,30.39,30.29,30.31,64400.0,22.4115,22.4854,22.4115,22.4263,64400.0
2005-10-18 11:50:00,30.31,30.33,30.3,30.33,29400.0,22.4263,22.4411,22.4189,22.4411,29400.0
2005-10-18 11:55:00,30.33,30.34,30.29,30.3,147400.0,22.4411,22.4485,22.4115,22.4189,147400.0
2005-10-18 12:00:00,30.31,30.31,30.22,30.27,60200.0,22.4263,22.4263,22.3597,22.3967,60200.0
2005-10-18 12:05:00,30.27,30.39,30.27,30.39,83600.0,22.3967,22.4854,22.3967,22.4854,83600.0
2005-10-18 12:10:00,30.38,30.42,30.35,30.36,63200.0,22.478,22.5076,22.4559,22.4632,63200.0
2005-10-18 12:15:00,30.36,30.39,30.26,30.27,54600.0,22.4632,22.4854,22.3893,22.3967,54600.0
2005-10-18 12:20:00,30.29,30.35,30.28,30.35,22200.0,22.4115,22.4559,22.4041,22.4559,22200.0
2005-10-18 12:25:00,30.36,30.36,30.25,30.25,67000.0,22.4632,22.4632,22.3819,22.3819,67000.0
2005-10-18 12:30:00,30.25,30.25,30.16,30.18,56400.0,22.3819,22.3819,22.3153,22.3301,56400.0
2005-10-18 12:35:00,30.2,30.28,30.2,30.23,45600.0,22.3449,22.4041,22.3449,22.3671,45600.0
2005-10-18 12:40:00,30.24,30.29,30.21,30.21,42600.0,22.3745,22.4115,22.3523,22.3523,42600.0
2005-10-18 12:45:00,30.21,30.25,30.2,30.23,30800.0,22.3523,22.3819,22.3449,22.3671,30800.0
2005-10-18 12:50:00,30.23,30.27,30.23,30.25,26200.0,22.3671,22.3967,22.3671,22.3819,26200.0
2005-10-18 12:55:00,30.26,30.28,30.17,30.17,51000.0,22.3893,22.4041,22.3227,22.3227,51000.0
2005-10-18 13:00:00,30.19,30.19,29.96,29.99,135200.0,22.3375,22.3375,22.1673,22.1895,135200.0
2005-10-18 13:05:00,29.97,30.16,29.96,30.09,164400.0,22.1747,22.3153,22.1673,22.2635,164400.0
2005-10-18 13:10:00,30.1,30.11,29.85,29.86,247800.0,22.2709,22.2783,22.0859,22.0933,247800.0
2005-10-18 13:15:00,29.88,29.95,29.75,29.75,241200.0,22.1081,22.1599,22.0119,22.0119,241200.0
2005-10-18 13:20:00,29.75,29.89,29.7,29.89,202600.0,22.0119,22.1155,21.9749,22.1155,202600.0
2005-10-18 13:25:00,29.89,29.91,29.79,29.8,180600.0,22.1155,22.1303,22.0415,22.0489,180600.0
2005-10-18 13:30:00,29.79,29.83,29.72,29.82,205200.0,22.0415,22.0711,21.9897,22.0637,205200.0
2005-10-18 13:35:00,29.85,29.85,29.74,29.83,204200.0,22.0859,22.0859,22.0045,22.0711,204200.0
2005-10-18 13:40:00,29.84,29.89,29.8,29.8,81000.0,22.0785,22.1155,22.0489,22.0489,81000.0
2005-10-18 13:45:00,29.8,29.81,29.72,29.72,150000.0,22.0489,22.0563,21.9897,21.9897,150000.0
2005-10-18 13:50:00,29.72,29.91,29.72,29.86,113800.0,21.9897,22.1303,21.9897,22.0933,113800.0
2005-10-18 13:55:00,29.86,29.86,29.77,29.81,84800.0,22.0933,22.0933,22.0267,22.0563,84800.0
2005-10-18 14:00:00,29.81,29.83,29.71,29.83,92600.0,22.0563,22.0711,21.9823,22.0711,92600.0
2005-10-18 14:05:00,29.84,29.87,29.8,29.8,136400.0,22.0785,22.1007,22.0489,22.0489,136400.0
2005-10-18 14:10:00,29.8,29.87,29.77,29.81,307800.0,22.0489,22.1007,22.0267,22.0563,307800.0
2005-10-18 14:15:00,29.81,29.81,29.75,29.75,111000.0,22.0563,22.0563,22.0119,22.0119,111000.0
2005-10-18 14:20:00,29.75,29.82,29.63,29.64,193600.0,22.0119,22.0637,21.9231,21.9305,193600.0
2005-10-18 14:25:00,29.65,29.68,29.57,29.61,128200.0,21.9379,21.9601,21.8787,21.9083,128200.0
2005-10-18 14:30:00,29.61,29.72,29.61,29.72,232600.0,21.9083,21.9897,21.9083,21.9897,232600.0
2005-10-18 14:35:00,29.72,29.73,29.65,29.71,224200.0,21.9897,21.9971,21.9379,21.9823,224200.0
2005-10-18 14:40:00,29.72,29.78,29.61,29.62,197400.0,21.9897,22.0341,21.9083,21.9157,197400.0
2005-10-18 14:45:00,29.63,29.74,29.61,29.64,251200.0,21.9231,22.0045,21.9083,21.9305,251200.0
2005-10-18 14:50:00,29.65,29.71,29.54,29.58,136800.0,21.9379,21.9823,21.8565,21.8861,136800.0
2005-10-18 14:55:00,29.59,29.68,29.55,29.65,158200.0,21.8935,21.9601,21.8639,21.9379,158200.0
2005-10-18 15:00:00,29.65,29.73,29.63,29.67,77800.0,21.9379,21.9971,21.9231,21.9527,77800.0
2005-10-18 15:05:00,29.68,29.68,29.53,29.55,116400.0,21.9601,21.9601,21.8491,21.8639,116400.0
2005-10-18 15:10:00,29.54,29.57,29.45,29.49,235200.0,21.8565,21.8787,21.7899,21.8195,235200.0
2005-10-18 15:15:00,29.49,29.55,29.4,29.42,190800.0,21.8195,21.8639,21.7529,21.7677,190800.0
2005-10-18 15:20:00,29.42,29.48,29.41,29.48,176400.0,21.7677,21.8121,21.7603,21.8121,176400.0
2005-10-18 15:25:00,29.48,29.63,29.46,29.55,269400.0,21.8121,21.9231,21.7973,21.8639,269400.0
2005-10-18 15:30:00,29.55,29.6,29.46,29.5,151200.0,21.8639,21.9009,21.7973,21.8269,151200.0
2005-10-18 15:35:00,29.5,29.53,29.38,29.38,209400.0,21.8269,21.8491,21.7382,21.7382,209400.0
2005-10-18 15:40:00,29.38,29.43,29.34,29.37,190400.0,21.7382,21.7751,21.7086,21.7308,190400.0
2005-10-18 15:45:00,29.35,29.39,29.33,29.33,183000.0,21.716,21.7456,21.7012,21.7012,183000.0
2005-10-18 15:50:00,29.34,29.35,29.27,29.28,316400.0,21.7086,21.716,21.6568,21.6642,316400.0
2005-10-18 15:55:00,29.27,29.3,29.23,29.25,578600.0,21.6568,21.679,21.6272,21.642,578600.0
2005-10-19 09:30:00,29.03,29.21,29.03,29.05,593400.0,21.4792,21.6124,21.4792,21.494,593400.0
2005-10-19 09:35:00,29.03,29.15,28.88,28.92,429400.0,21.4792,21.568,21.3682,21.3978,429400.0
2005-10-19 09:40:00,28.88,29.0,28.88,29.0,465000.0,21.3682,21.457,21.3682,21.457,465000.0
2005-10-19 09:45:00,29.0,29.0,28.86,28.86,462400.0,21.457,21.457,21.3534,21.3534,462400.0
2005-10-19 09:50:00,28.88,28.88,28.73,28.81,522800.0,21.3682,21.3682,21.2572,21.3164,522800.0
2005-10-19 09:55:00,28.82,28.92,28.74,28.78,232000.0,21.3238,21.3978,21.2646,21.2942,232000.0
2005-10-19 10:00:00,28.8,28.93,28.78,28.91,222400.0,21.309,21.4052,21.2942,21.3904,222400.0
2005-10-19 10:05:00,28.91,28.93,28.85,28.91,279200.0,21.3904,21.4052,21.346,21.3904,279200.0
2005-10-19 10:10:00,28.92,29.1,28.85,28.99,487000.0,21.3978,21.531,21.346,21.4496,487000.0
2005-10-19 10:15:00,28.99,29.05,28.93,28.95,286200.0,21.4496,21.494,21.4052,21.42,286200.0
2005-10-19 10:20:00,28.95,28.98,28.84,28.86,225600.0,21.42,21.4422,21.3386,21.3534,225600.0
2005-10-19 10:25:00,28.85,28.86,28.79,28.82,186000.0,21.346,21.3534,21.3016,21.3238,186000.0
2005-10-19 10:30:00,28.82,28.84,28.52,28.61,469200.0,21.3238,21.3386,21.1018,21.1684,469200.0
2005-10-19 10:35:00,28.55,28.58,28.43,28.45,611200.0,21.124,21.1462,21.0352,21.05,611200.0
2005-10-19 10:40:00,28.45,28.55,28.43,28.48,537200.0,21.05,21.124,21.0352,21.0722,537200.0
2005-10-19 10:45:00,28.46,28.52,28.36,28.52,314200.0,21.0574,21.1018,20.9835,21.1018,314200.0
2005-10-19 10:50:00,28.52,28.54,28.44,28.49,195400.0,21.1018,21.1166,21.0426,21.0796,195400.0
2005-10-19 10:55:00,28.5,28.59,28.49,28.57,395400.0,21.087,21.1536,21.0796,21.1388,395400.0
2005-10-19 11:00:00,28.58,28.68,28.57,28.59,477400.0,21.1462,21.2202,21.1388,21.1536,477400.0
2005-10-19 11:05:00,28.59,28.65,28.56,28.56,167800.0,21.1536,21.198,21.1314,21.1314,167800.0
2005-10-19 11:10:00,28.55,28.58,28.46,28.47,180000.0,21.124,21.1462,21.0574,21.0648,180000.0
2005-10-19 11:15:00,28.47,28.49,28.42,28.43,245200.0,21.0648,21.0796,21.0279,21.0352,245200.0
2005-10-19 11:20:00,28.43,28.5,28.38,28.39,278600.0,21.0352,21.087,20.9983,21.0057,278600.0
2005-10-19 11:25:00,28.38,28.47,28.35,28.37,158200.0,20.9983,21.0648,20.9761,20.9909,158200.0
2005-10-19 11:30:00,28.38,28.44,28.35,28.4,153000.0,20.9983,21.0426,20.9761,21.0131,153000.0
2005-10-19 11:35:00,28.4,28.47,28.3,28.3,205800.0,21.0131,21.0648,20.9391,20.9391,205800.0
2005-10-19 11:40:00,28.3,28.35,28.28,28.29,239600.0,20.9391,20.9761,20.9243,20.9317,239600.0
2005-10-19 11:45:00,28.28,28.45,28.25,28.43,239000.0,20.9243,21.05,20.9021,21.0352,239000.0
2005-10-19 11:50:00,28.43,28.45,28.38,28.41,100400.0,21.0352,21.05,20.9983,21.0205,100400.0
2005-10-19 11:55:00,28.39,28.4,28.32,28.36,180800.0,21.0057,21.0131,20.9539,20.9835,180800.0
2005-10-19 12:00:00,28.39,28.47,28.36,28.43,231200.0,21.0057,21.0648,20.9835,21.0352,231200.0
2005-10-19 12:05:00,28.43,28.49,28.38,28.48,139600.0,21.0352,21.0796,20.9983,21.0722,139600.0
2005-10-19 12:10:00,28.49,28.52,28.4,28.48,155000.0,21.0796,21.1018,21.0131,21.0722,155000.0
2005-10-19 12:15:00,28.5,28.5,28.42,28.46,67600.0,21.087,21.087,21.0279,21.0574,67600.0
2005-10-19 12:20:00,28.46,28.48,28.4,28.45,96000.0,21.0574,21.0722,21.0131,21.05,96000.0
2005-10-19 12:25:00,28.44,28.49,28.41,28.49,78600.0,21.0426,21.0796,21.0205,21.0796,78600.0
2005-10-19 12:30:00,28.49,28.58,28.47,28.56,204600.0,21.0796,21.1462,21.0648,21.1314,204600.0
2005-10-19 12:35:00,28.56,28.68,28.56,28.68,148200.0,21.1314,21.2202,21.1314,21.2202,148200.0
2005-10-19 12:40:00,28.66,28.74,28.63,28.72,297000.0,21.2054,21.2646,21.1832,21.2498,297000.0
2005-10-19 12:45:00,28.72,28.83,28.7,28.82,215800.0,21.2498,21.3312,21.235,21.3238,215800.0
2005-10-19 12:50:00,28.83,28.85,28.78,28.8,224200.0,21.3312,21.346,21.2942,21.309,224200.0
2005-10-19 12:55:00,28.81,28.85,28.73,28.84,137600.0,21.3164,21.346,21.2572,21.3386,137600.0
2005-10-19 13:00:00,28.82,29.03,28.81,29.0,190200.0,21.3238,21.4792,21.3164,21.457,190200.0
2005-10-19 13:05:00,29.0,29.01,28.85,28.85,361400.0,21.457,21.4644,21.346,21.346,361400.0
2005-10-19 13:10:00,28.85,29.04,28.84,29.03,184000.0,21.346,21.4866,21.3386,21.4792,184000.0
2005-10-19 13:15:00,29.03,29.11,28.97,29.1,136400.0,21.4792,21.5384,21.4348,21.531,136400.0
2005-10-19 13:20:00,29.09,29.11,29.08,29.1,205400.0,21.5236,21.5384,21.5162,21.531,205400.0
2005-10-19 13:25:00,29.1,29.23,29.03,29.2,246600.0,21.531,21.6272,21.4792,21.605,246600.0
2005-10-19 13:30:00,29.2,29.4,29.18,29.4,272400.0,21.605,21.7529,21.5902,21.7529,272400.0
2005-10-19 13:35:00,29.39,29.42,29.33,29.35,203400.0,21.7456,21.7677,21.7012,21.716,203400.0
2005-10-19 13:40:00,29.35,29.36,29.18,29.19,208400.0,21.716,21.7234,21.5902,21.5976,208400.0
2005-10-19 13:45:00,29.2,29.34,29.18,29.32,208800.0,21.605,21.7086,21.5902,21.6938,208800.0
2005-10-19 13:50:00,29.32,29.33,29.21,29.3,237000.0,21.6938,21.7012,21.6124,21.679,237000.0
2005-10-19 13:55:00,29.3,29.49,29.3,29.48,159800.0,21.679,21.8195,21.679,21.8121,159800.0
2005-10-19 14:00:00,29.48,29.56,29.47,29.55,333600.0,21.8121,21.8713,21.8047,21.8639,333600.0
2005-10-19 14:05:00,29.55,29.75,29.55,29.7,333400.0,21.8639,22.0119,21.8639,21.9749,333400.0
2005-10-19 14:10:00,29.7,29.73,29.6,29.64,355800.0,21.9749,21.9971,21.9009,21.9305,355800.0
2005-10-19 14:15:00,29.65,29.74,29.63,29.69,134800.0,21.9379,22.0045,21.9231,21.9675,134800.0
2005-10-19 14:20:00,29.68,29.69,29.55,29.6,244600.0,21.9601,21.9675,21.8639,21.9009,244600.0
2005-10-19 14:25:00,29.59,29.7,29.57,29.7,201600.0,21.8935,21.9749,21.8787,21.9749,201600.0
2005-10-19 14:30:00,29.7,29.88,29.66,29.84,236000.0,21.9749,22.1081,21.9453,22.0785,236000.0
2005-10-19 14:35:00,29.84,29.85,29.75,29.84,237000.0,22.0785,22.0859,22.0119,22.0785,237000.0
2005-10-19 14:40:00,29.85,29.88,29.71,29.71,194200.0,22.0859,22.1081,21.9823,21.9823,194200.0
2005-10-19 14:45:00,29.71,29.71,29.54,29.55,152600.0,21.9823,21.9823,21.8565,21.8639,152600.0
2005-10-19 14:50:00,29.54,29.68,29.54,29.66,288800.0,21.8565,21.9601,21.8565,21.9453,288800.0
2005-10-19 14:55:00,29.65,29.68,29.54,29.55,169200.0,21.9379,21.9601,21.8565,21.8639,169200.0
2005-10-19 15:00:00,29.55,29.58,29.49,29.58,336600.0,21.8639,21.8861,21.8195,21.8861,336600.0
2005-10-19 15:05:00,29.57,29.61,29.53,29.55,105600.0,21.8787,21.9083,21.8491,21.8639,105600.0
2005-10-19 15:10:00,29.55,29.55,29.46,29.46,138400.0,21.8639,21.8639,21.7973,21.7973,138400.0
2005-10-19 15:15:00,29.46,29.46,29.34,29.36,166400.0,21.7973,21.7973,21.7086,21.7234,166400.0
2005-10-19 15:20:00,29.36,29.55,29.3,29.55,179600.0,21.7234,21.8639,21.679,21.8639,179600.0
2005-10-19 15:25:00,29.55,29.6,29.48,29.6,110600.0,21.8639,21.9009,21.8121,21.9009,110600.0
2005-10-19 15:30:00,29.6,29.63,29.5,29.5,288400.0,21.9009,21.9231,21.8269,21.8269,288400.0
2005-10-19 15:35:00,29.52,29.6,29.48,29.6,664600.0,21.8417,21.9009,21.8121,21.9009,664600.0
2005-10-19 15:40:00,29.6,29.8,29.6,29.78,382600.0,21.9009,22.0489,21.9009,22.0341,382600.0
2005-10-19 15:45:00,29.78,29.78,29.67,29.7,265600.0,22.0341,22.0341,21.9527,21.9749,265600.0
2005-10-19 15:50:00,29.7,29.89,29.7,29.87,348000.0,21.9749,22.1155,21.9749,22.1007,348000.0
2005-10-19 15:55:00,29.89,29.9,29.75,29.75,545200.0,22.1155,22.1229,22.0119,22.0119,545200.0
2005-10-20 09:30:00,29.65,29.67,29.5,29.58,196400.0,21.9379,21.9527,21.8269,21.8861,196400.0
2005-10-20 09:35:00,29.54,29.58,29.39,29.55,133000.0,21.8565,21.8861,21.7456,21.8639,133000.0
2005-10-20 09:40:00,29.56,29.79,29.56,29.77,159600.0,21.8713,22.0415,21.8713,22.0267,159600.0
2005-10-20 09:45:00,29.78,29.95,29.71,29.77,237000.0,22.0341,22.1599,21.9823,22.0267,237000.0
2005-10-20 09:50:00,29.77,29.83,29.56,29.64,225200.0,22.0267,22.0711,21.8713,21.9305,225200.0
2005-10-20 09:55:00,29.63,29.71,29.56,29.7,189600.0,21.9231,21.9823,21.8713,21.9749,189600.0
2005-10-20 10:00:00,29.73,29.78,29.55,29.6,207600.0,21.9971,22.0341,21.8639,21.9009,207600.0
2005-10-20 10:05:00,29.61,29.61,29.35,29.35,223400.0,21.9083,21.9083,21.716,21.716,223400.0
2005-10-20 10:10:00,29.35,29.53,29.31,29.45,192000.0,21.716,21.8491,21.6864,21.7899,192000.0
2005-10-20 10:15:00,29.45,29.5,29.42,29.49,139200.0,21.7899,21.8269,21.7677,21.8195,139200.0
2005-10-20 10:20:00,29.49,29.5,29.35,29.36,199600.0,21.8195,21.8269,21.716,21.7234,199600.0
2005-10-20 10:25:00,29.36,29.41,29.18,29.18,158000.0,21.7234,21.7603,21.5902,21.5902,158000.0
2005-10-20 10:30:00,29.18,29.18,29.0,29.1,307600.0,21.5902,21.5902,21.457,21.531,307600.0
2005-10-20 10:35:00,29.12,29.34,29.07,29.16,663800.0,21.5458,21.7086,21.5088,21.5754,663800.0
2005-10-20 10:40:00,29.16,29.73,29.14,29.25,388200.0,21.5754,21.9971,21.5606,21.642,388200.0
2005-10-20 10:45:00,29.25,29.4,29.25,29.32,147400.0,21.642,21.7529,21.642,21.6938,147400.0
2005-10-20 10:50:00,29.32,29.33,29.18,29.25,159200.0,21.6938,21.7012,21.5902,21.642,159200.0
2005-10-20 10:55:00,29.25,29.29,29.14,29.14,140600.0,21.642,21.6716,21.5606,21.5606,140600.0
2005-10-20 11:00:00,29.13,29.21,29.08,29.11,147400.0,21.5532,21.6124,21.5162,21.5384,147400.0
2005-10-20 11:05:00,29.11,29.18,29.08,29.13,451600.0,21.5384,21.5902,21.5162,21.5532,451600.0
2005-10-20 11:10:00,29.14,29.14,28.93,28.97,304600.0,21.5606,21.5606,21.4052,21.4348,304600.0
2005-10-20 11:15:00,28.97,28.98,28.71,28.71,314000.0,21.4348,21.4422,21.2424,21.2424,314000.0
2005-10-20 11:20:00,28.72,28.92,28.72,28.88,294000.0,21.2498,21.3978,21.2498,21.3682,294000.0
2005-10-20 11:25:00,28.88,28.98,28.81,28.91,183600.0,21.3682,21.4422,21.3164,21.3904,183600.0
2005-10-20 11:30:00,28.91,29.05,28.86,28.91,161000.0,21.3904,21.494,21.3534,21.3904,161000.0
2005-10-20 11:35:00,28.91,29.04,28.85,29.03,125000.0,21.3904,21.4866,21.346,21.4792,125000.0
2005-10-20 11:40:00,29.04,29.14,28.95,29.11,127000.0,21.4866,21.5606,21.42,21.5384,127000.0
2005-10-20 11:45:00,29.11,29.13,28.97,28.97,122200.0,21.5384,21.5532,21.4348,21.4348,122200.0
2005-10-20 11:50:00,28.98,29.1,28.95,28.95,85400.0,21.4422,21.531,21.42,21.42,85400.0
2005-10-20 11:55:00,28.93,28.95,28.82,28.83,146400.0,21.4052,21.42,21.3238,21.3312,146400.0
2005-10-20 12:00:00,28.82,28.93,28.82,28.84,119800.0,21.3238,21.4052,21.3238,21.3386,119800.0
2005-10-20 12:05:00,28.84,28.84,28.71,28.72,217800.0,21.3386,21.3386,21.2424,21.2498,217800.0
2005-10-20 12:10:00,28.72,28.72,28.56,28.6,341200.0,21.2498,21.2498,21.1314,21.161,341200.0
2005-10-20 12:15:00,28.6,28.74,28.58,28.74,195400.0,21.161,21.2646,21.1462,21.2646,195400.0
2005-10-20 12:20:00,28.74,28.74,28.6,28.7,142400.0,21.2646,21.2646,21.161,21.235,142400.0
2005-10-20 12:25:00,28.7,28.85,28.65,28.85,156400.0,21.235,21.346,21.198,21.346,156400.0
2005-10-20 12:30:00,28.83,28.96,28.76,28.93,231800.0,21.3312,21.4274,21.2794,21.4052,231800.0
2005-10-20 12:35:00,28.93,29.02,28.87,28.9,118600.0,21.4052,21.4718,21.3608,21.383,118600.0
2005-10-20 12:40:00,28.88,28.98,28.84,28.86,64200.0,21.3682,21.4422,21.3386,21.3534,64200.0
2005-10-20 12:45:00,28.86,29.13,28.76,29.11,188600.0,21.3534,21.5532,21.2794,21.5384,188600.0
2005-10-20 12:50:00,29.07,29.2,29.01,29.1,342000.0,21.5088,21.605,21.4644,21.531,342000.0
2005-10-20 12:55:00,29.1,29.15,29.06,29.13,170600.0,21.531,21.568,21.5014,21.5532,170600.0
2005-10-20 13:00:00,29.12,29.24,29.12,29.24,155600.0,21.5458,21.6346,21.5458,21.6346,155600.0
2005-10-20 13:05:00,29.24,29.33,29.23,29.24,218600.0,21.6346,21.7012,21.6272,21.6346,218600.0
2005-10-20 13:10:00,29.23,29.3,29.21,29.23,179600.0,21.6272,21.679,21.6124,21.6272,179600.0
2005-10-20 13:15:00,29.23,29.23,29.0,29.03,146800.0,21.6272,21.6272,21.457,21.4792,146800.0
2005-10-20 13:20:00,29.03,29.1,28.98,29.02,105200.0,21.4792,21.531,21.4422,21.4718,105200.0
2005-10-20 13:25:00,29.02,29.16,29.02,29.11,577400.0,21.4718,21.5754,21.4718,21.5384,577400.0
2005-10-20 13:30:00,29.11,29.11,28.98,29.01,102000.0,21.5384,21.5384,21.4422,21.4644,102000.0
2005-10-20 13:35:00,29.02,29.05,28.96,28.96,86800.0,21.4718,21.494,21.4274,21.4274,86800.0
2005-10-20 13:40:00,28.96,29.03,28.9,29.03,180800.0,21.4274,21.4792,21.383,21.4792,180800.0
2005-10-20 13:45:00,29.02,29.05,28.98,29.05,140000.0,21.4718,21.494,21.4422,21.494,140000.0
2005-10-20 13:50:00,29.05,29.16,29.03,29.05,104800.0,21.494,21.5754,21.4792,21.494,104800.0
2005-10-20 13:55:00,29.05,29.17,28.96,28.96,117400.0,21.494,21.5828,21.4274,21.4274,117400.0
2005-10-20 14:00:00,28.95,29.02,28.88,28.97,150000.0,21.42,21.4718,21.3682,21.4348,150000.0
2005-10-20 14:05:00,28.97,29.04,28.92,28.96,103600.0,21.4348,21.4866,21.3978,21.4274,103600.0
2005-10-20 14:10:00,28.97,29.03,28.84,28.84,87400.0,21.4348,21.4792,21.3386,21.3386,87400.0
2005-10-20 14:15:00,28.84,28.99,28.82,28.99,104200.0,21.3386,21.4496,21.3238,21.4496,104200.0
2005-10-20 14:20:00,28.99,28.99,28.78,28.79,172800.0,21.4496,21.4496,21.2942,21.3016,172800.0
2005-10-20 14:25:00,28.78,28.84,28.75,28.81,234400.0,21.2942,21.3386,21.272,21.3164,234400.0
2005-10-20 14:30:00,28.83,28.86,28.74,28.75,166200.0,21.3312,21.3534,21.2646,21.272,166200.0
2005-10-20 14:35:00,28.74,28.84,28.73,28.84,185800.0,21.2646,21.3386,21.2572,21.3386,185800.0
2005-10-20 14:40:00,28.85,28.95,28.82,28.88,154600.0,21.346,21.42,21.3238,21.3682,154600.0
2005-10-20 14:45:00,28.82,28.92,28.82,28.85,141600.0,21.3238,21.3978,21.3238,21.346,141600.0
2005-10-20 14:50:00,28.83,28.86,28.76,28.84,95800.0,21.3312,21.3534,21.2794,21.3386,95800.0
2005-10-20 14:55:00,28.85,28.89,28.8,28.81,115000.0,21.346,21.3756,21.309,21.3164,115000.0
2005-10-20 15:00:00,28.82,28.86,28.81,28.85,206800.0,21.3238,21.3534,21.3164,21.346,206800.0
2005-10-20 15:05:00,28.85,28.85,28.7,28.73,105600.0,21.346,21.346,21.235,21.2572,105600.0
2005-10-20 15:10:00,28.71,28.71,28.5,28.5,254000.0,21.2424,21.2424,21.087,21.087,254000.0
2005-10-20 15:15:00,28.5,28.51,28.38,28.43,251200.0,21.087,21.0944,20.9983,21.0352,251200.0
2005-10-20 15:20:00,28.39,28.45,28.28,28.41,260400.0,21.0057,21.05,20.9243,21.0205,260400.0
2005-10-20 15:25:00,28.41,28.42,28.3,28.35,382400.0,21.0205,21.0279,20.9391,20.9761,382400.0
2005-10-20 15:30:00,28.36,28.79,28.36,28.78,365600.0,20.9835,21.3016,20.9835,21.2942,365600.0
2005-10-20 15:35:00,28.8,28.8,28.66,28.67,356800.0,21.309,21.309,21.2054,21.2128,356800.0
2005-10-20 15:40:00,28.67,28.73,28.6,28.6,201000.0,21.2128,21.2572,21.161,21.161,201000.0
2005-10-20 15:45:00,28.61,28.78,28.6,28.73,293800.0,21.1684,21.2942,21.161,21.2572,293800.0
2005-10-20 15:50:00,28.73,28.95,28.72,28.92,317600.0,21.2572,21.42,21.2498,21.3978,317600.0
2005-10-20 15:55:00,28.92,28.92,28.78,28.84,1177600.0,21.3978,21.3978,21.2942,21.3386,1177600.0
2005-10-21 09:30:00,28.39,28.5,28.38,28.43,798000.0,21.0057,21.087,20.9983,21.0352,798000.0
2005-10-21 09:35:00,28.4,28.54,28.4,28.48,287800.0,21.0131,21.1166,21.0131,21.0722,287800.0
2005-10-21 09:40:00,28.49,28.75,28.49,28.72,407800.0,21.0796,21.272,21.0796,21.2498,407800.0
2005-10-21 09:45:00,28.73,28.75,28.52,28.75,248600.0,21.2572,21.272,21.1018,21.272,248600.0
2005-10-21 09:50:00,28.75,29.25,28.68,29.25,470000.0,21.272,21.642,21.2202,21.642,470000.0
2005-10-21 09:55:00,29.25,29.46,29.25,29.3,555000.0,21.642,21.7973,21.642,21.679,555000.0
2005-10-21 10:00:00,29.28,29.4,29.2,29.36,325400.0,21.6642,21.7529,21.605,21.7234,325400.0
2005-10-21 10:05:00,29.36,29.41,29.04,29.09,259000.0,21.7234,21.7603,21.4866,21.5236,259000.0
2005-10-21 10:10:00,29.05,29.33,29.05,29.31,198800.0,21.494,21.7012,21.494,21.6864,198800.0
2005-10-21 10:15:00,29.33,29.34,29.12,29.22,251000.0,21.7012,21.7086,21.5458,21.6198,251000.0
2005-10-21 10:20:00,29.22,29.25,29.13,29.2,204800.0,21.6198,21.642,21.5532,21.605,204800.0
2005-10-21 10:25:00,29.18,29.27,29.13,29.24,208200.0,21.5902,21.6568,21.5532,21.6346,208200.0
2005-10-21 10:30:00,29.23,29.23,29.11,29.14,114000.0,21.6272,21.6272,21.5384,21.5606,114000.0
2005-10-21 10:35:00,29.14,29.15,28.86,28.88,262000.0,21.5606,21.568,21.3534,21.3682,262000.0
2005-10-21 10:40:00,28.89,29.08,28.89,28.96,200600.0,21.3756,21.5162,21.3756,21.4274,200600.0
2005-10-21 10:45:00,28.96,29.03,28.88,28.88,220800.0,21.4274,21.4792,21.3682,21.3682,220800.0
2005-10-21 10:50:00,28.88,28.92,28.82,28.83,235800.0,21.3682,21.3978,21.3238,21.3312,235800.0
2005-10-21 10:55:00,28.83,28.94,28.83,28.83,186000.0,21.3312,21.4126,21.3312,21.3312,186000.0
2005-10-21 11:00:00,28.84,28.97,28.84,28.9,115200.0,21.3386,21.4348,21.3386,21.383,115200.0
2005-10-21 11:05:00,28.89,28.95,28.88,28.95,298000.0,21.3756,21.42,21.3682,21.42,298000.0
2005-10-21 11:10:00,28.96,29.07,28.9,28.91,200600.0,21.4274,21.5088,21.383,21.3904,200600.0
2005-10-21 11:15:00,28.91,28.95,28.82,28.85,227200.0,21.3904,21.42,21.3238,21.346,227200.0
2005-10-21 11:20:00,28.85,28.87,28.81,28.86,187000.0,21.346,21.3608,21.3164,21.3534,187000.0
2005-10-21 11:25:00,28.86,28.89,28.78,28.83,145200.0,21.3534,21.3756,21.2942,21.3312,145200.0
2005-10-21 11:30:00,28.84,28.95,28.84,28.91,181200.0,21.3386,21.42,21.3386,21.3904,181200.0
2005-10-21 11:35:00,28.91,29.06,28.89,28.95,280400.0,21.3904,21.5014,21.3756,21.42,280400.0
2005-10-21 11:40:00,28.95,28.98,28.85,28.98,95600.0,21.42,21.4422,21.346,21.4422,95600.0
2005-10-21 11:45:00,28.93,28.97,28.86,28.95,96000.0,21.4052,21.4348,21.3534,21.42,96000.0
2005-10-21 11:50:00,28.98,29.02,28.92,28.92,148400.0,21.4422,21.4718,21.3978,21.3978,148400.0
2005-10-21 11:55:00,28.93,28.97,28.8,28.85,106000.0,21.4052,21.4348,21.309,21.346,106000.0
2005-10-21 12:00:00,28.85,28.87,28.7,28.7,136200.0,21.346,21.3608,21.235,21.235,136200.0
2005-10-21 12:05:00,28.7,28.79,28.66,28.68,106200.0,21.235,21.3016,21.2054,21.2202,106200.0
2005-10-21 12:10:00,28.68,28.86,28.68,28.82,105200.0,21.2202,21.3534,21.2202,21.3238,105200.0
2005-10-21 12:15:00,28.82,28.82,28.65,28.67,86600.0,21.3238,21.3238,21.198,21.2128,86600.0
2005-10-21 12:20:00,28.65,28.89,28.65,28.85,104400.0,21.198,21.3756,21.198,21.346,104400.0
2005-10-21 12:25:00,28.89,29.04,28.85,29.04,285200.0,21.3756,21.4866,21.346,21.4866,285200.0
2005-10-21 12:30:00,29.04,29.08,29.02,29.05,127400.0,21.4866,21.5162,21.4718,21.494,127400.0
2005-10-21 12:35:00,29.05,29.14,29.0,29.04,190000.0,21.494,21.5606,21.457,21.4866,190000.0
2005-10-21 12:40:00,29.04,29.1,28.98,29.0,337400.0,21.4866,21.531,21.4422,21.457,337400.0
2005-10-21 12:45:00,29.0,29.0,28.88,28.9,69400.0,21.457,21.457,21.3682,21.383,69400.0
2005-10-21 12:50:00,28.91,29.25,28.9,29.21,129400.0,21.3904,21.642,21.383,21.6124,129400.0
2005-10-21 12:55:00,29.19,29.25,29.14,29.21,212600.0,21.5976,21.642,21.5606,21.6124,212600.0
2005-10-21 13:00:00,29.21,29.22,29.17,29.18,156000.0,21.6124,21.6198,21.5828,21.5902,156000.0
2005-10-21 13:05:00,29.18,29.2,29.08,29.11,203200.0,21.5902,21.605,21.5162,21.5384,203200.0
2005-10-21 13:10:00,29.11,29.14,29.04,29.07,153200.0,21.5384,21.5606,21.4866,21.5088,153200.0
2005-10-21 13:15:00,29.06,29.14,29.05,29.05,65400.0,21.5014,21.5606,21.494,21.494,65400.0
2005-10-21 13:20:00,29.06,29.15,29.06,29.15,114000.0,21.5014,21.568,21.5014,21.568,114000.0
2005-10-21 13:25:00,29.15,29.23,29.15,29.2,106800.0,21.568,21.6272,21.568,21.605,106800.0
2005-10-21 13:30:00,29.2,29.25,29.2,29.22,219400.0,21.605,21.642,21.605,21.6198,219400.0
2005-10-21 13:35:00,29.23,29.25,29.18,29.25,255200.0,21.6272,21.642,21.5902,21.642,255200.0
2005-10-21 13:40:00,29.27,29.29,29.15,29.18,177400.0,21.6568,21.6716,21.568,21.5902,177400.0
2005-10-21 13:45:00,29.18,29.22,29.15,29.16,96200.0,21.5902,21.6198,21.568,21.5754,96200.0
2005-10-21 13:50:00,29.16,29.27,29.16,29.25,81000.0,21.5754,21.6568,21.5754,21.642,81000.0
2005-10-21 13:55:00,29.25,29.31,29.23,29.25,81200.0,21.642,21.6864,21.6272,21.642,81200.0
2005-10-21 14:00:00,29.26,29.34,29.25,29.28,117000.0,21.6494,21.7086,21.642,21.6642,117000.0
2005-10-21 14:05:00,29.28,29.33,29.26,29.27,182600.0,21.6642,21.7012,21.6494,21.6568,182600.0
2005-10-21 14:10:00,29.27,29.3,29.21,29.24,127000.0,21.6568,21.679,21.6124,21.6346,127000.0
2005-10-21 14:15:00,29.24,29.25,29.2,29.23,122200.0,21.6346,21.642,21.605,21.6272,122200.0
2005-10-21 14:20:00,29.21,29.27,29.11,29.14,98200.0,21.6124,21.6568,21.5384,21.5606,98200.0
2005-10-21 14:25:00,29.14,29.17,29.0,29.15,113400.0,21.5606,21.5828,21.457,21.568,113400.0
2005-10-21 14:30:00,29.15,29.24,29.13,29.19,123000.0,21.568,21.6346,21.5532,21.5976,123000.0
2005-10-21 14:35:00,29.19,29.21,29.13,29.13,85200.0,21.5976,21.6124,21.5532,21.5532,85200.0
2005-10-21 14:40:00,29.13,29.21,29.08,29.17,124800.0,21.5532,21.6124,21.5162,21.5828,124800.0
2005-10-21 14:45:00,29.19,29.22,29.1,29.14,80000.0,21.5976,21.6198,21.531,21.5606,80000.0
2005-10-21 14:50:00,29.13,29.21,29.13,29.2,111800.0,21.5532,21.6124,21.5532,21.605,111800.0
2005-10-21 14:55:00,29.2,29.42,29.2,29.4,148400.0,21.605,21.7677,21.605,21.7529,148400.0
2005-10-21 15:00:00,29.43,29.43,29.34,29.34,183200.0,21.7751,21.7751,21.7086,21.7086,183200.0
2005-10-21 15:05:00,29.34,29.36,29.3,29.33,126200.0,21.7086,21.7234,21.679,21.7012,126200.0
2005-10-21 15:10:00,29.33,29.34,29.21,29.25,142000.0,21.7012,21.7086,21.6124,21.642,142000.0
2005-10-21 15:15:00,29.25,29.39,29.25,29.33,109200.0,21.642,21.7456,21.642,21.7012,109200.0
2005-10-21 15:20:00,29.31,29.34,29.28,29.3,69200.0,21.6864,21.7086,21.6642,21.679,69200.0
2005-10-21 15:25:00,29.29,29.3,29.25,29.3,183000.0,21.6716,21.679,21.642,21.679,183000.0
2005-10-21 15:30:00,29.3,29.31,29.21,29.23,154400.0,21.679,21.6864,21.6124,21.6272,154400.0
2005-10-21 15:35:00,29.23,29.28,29.22,29.23,121800.0,21.6272,21.6642,21.6198,21.6272,121800.0
2005-10-21 15:40:00,29.24,29.25,29.18,29.21,152400.0,21.6346,21.642,21.5902,21.6124,152400.0
2005-10-21 15:45:00,29.23,29.25,29.2,29.21,146200.0,21.6272,21.642,21.605,21.6124,146200.0
2005-10-21 15:50:00,29.21,29.21,29.07,29.07,180400.0,21.6124,21.6124,21.5088,21.5088,180400.0
2005-10-21 15:55:00,29.07,29.09,29.03,29.05,250800.0,21.5088,21.5236,21.4792,21.494,250800.0
2005-10-24 09:30:00,28.83,28.9,28.83,28.86,242200.0,21.3312,21.383,21.3312,21.3534,242200.0
2005-10-24 09:35:00,28.85,28.94,28.67,28.9,171800.0,21.346,21.4126,21.2128,21.383,171800.0
2005-10-24 09:40:00,28.9,29.17,28.9,29.17,197000.0,21.383,21.5828,21.383,21.5828,197000.0
2005-10-24 09:45:00,29.16,29.35,29.14,29.31,238600.0,21.5754,21.716,21.5606,21.6864,238600.0
2005-10-24 09:50:00,29.3,29.37,29.2,29.36,169200.0,21.679,21.7308,21.605,21.7234,169200.0
2005-10-24 09:55:00,29.36,29.57,29.35,29.39,262400.0,21.7234,21.8787,21.716,21.7456,262400.0
2005-10-24 10:00:00,29.39,29.51,29.38,29.45,256400.0,21.7456,21.8343,21.7382,21.7899,256400.0
2005-10-24 10:05:00,29.45,29.56,29.41,29.5,334800.0,21.7899,21.8713,21.7603,21.8269,334800.0
2005-10-24 10:10:00,29.5,29.5,29.33,29.39,203600.0,21.8269,21.8269,21.7012,21.7456,203600.0
2005-10-24 10:15:00,29.41,29.45,29.34,29.4,129200.0,21.7603,21.7899,21.7086,21.7529,129200.0
2005-10-24 10:20:00,29.41,29.49,29.35,29.4,139000.0,21.7603,21.8195,21.716,21.7529,139000.0
2005-10-24 10:25:00,29.4,29.53,29.39,29.49,244600.0,21.7529,21.8491,21.7456,21.8195,244600.0
2005-10-24 10:30:00,29.49,29.66,29.49,29.61,258000.0,21.8195,21.9453,21.8195,21.9083,258000.0
2005-10-24 10:35:00,29.63,29.73,29.5,29.67,232400.0,21.9231,21.9971,21.8269,21.9527,232400.0
2005-10-24 10:40:00,29.66,29.66,29.57,29.6,204600.0,21.9453,21.9453,21.8787,21.9009,204600.0
2005-10-24 10:45:00,29.6,29.6,29.45,29.5,260400.0,21.9009,21.9009,21.7899,21.8269,260400.0
2005-10-24 10:50:00,29.5,29.52,29.43,29.43,248200.0,21.8269,21.8417,21.7751,21.7751,248200.0
2005-10-24 10:55:00,29.41,29.49,29.41,29.43,159600.0,21.7603,21.8195,21.7603,21.7751,159600.0
2005-10-24 11:00:00,29.43,29.48,29.4,29.4,279600.0,21.7751,21.8121,21.7529,21.7529,279600.0
2005-10-24 11:05:00,29.36,29.48,29.34,29.42,103200.0,21.7234,21.8121,21.7086,21.7677,103200.0
2005-10-24 11:10:00,29.46,29.47,29.35,29.45,97200.0,21.7973,21.8047,21.716,21.7899,97200.0
2005-10-24 11:15:00,29.42,29.47,29.33,29.43,95600.0,21.7677,21.8047,21.7012,21.7751,95600.0
2005-10-24 11:20:00,29.43,29.48,29.4,29.48,113800.0,21.7751,21.8121,21.7529,21.8121,113800.0
2005-10-24 11:25:00,29.46,29.46,29.36,29.44,240600.0,21.7973,21.7973,21.7234,21.7825,240600.0
2005-10-24 11:30:00,29.42,29.48,29.39,29.41,111800.0,21.7677,21.8121,21.7456,21.7603,111800.0
2005-10-24 11:35:00,29.4,29.46,29.39,29.42,83600.0,21.7529,21.7973,21.7456,21.7677,83600.0
2005-10-24 11:40:00,29.4,29.46,29.34,29.45,244200.0,21.7529,21.7973,21.7086,21.7899,244200.0
2005-10-24 11:45:00,29.45,29.46,29.35,29.38,72000.0,21.7899,21.7973,21.716,21.7382,72000.0
2005-10-24 11:50:00,29.36,29.39,29.24,29.29,187800.0,21.7234,21.7456,21.6346,21.6716,187800.0
2005-10-24 11:55:00,29.29,29.38,29.29,29.35,148200.0,21.6716,21.7382,21.6716,21.716,148200.0
2005-10-24 12:00:00,29.35,29.43,29.33,29.43,114600.0,21.716,21.7751,21.7012,21.7751,114600.0
2005-10-24 12:05:00,29.45,29.5,29.4,29.5,167800.0,21.7899,21.8269,21.7529,21.8269,167800.0
2005-10-24 12:10:00,29.5,29.65,29.48,29.48,202200.0,21.8269,21.9379,21.8121,21.8121,202200.0
2005-10-24 12:15:00,29.49,29.53,29.45,29.5,227600.0,21.8195,21.8491,21.7899,21.8269,227600.0
2005-10-24 12:20:00,29.5,29.52,29.45,29.5,163800.0,21.8269,21.8417,21.7899,21.8269,163800.0
2005-10-24 12:25:00,29.49,29.55,29.43,29.5,106600.0,21.8195,21.8639,21.7751,21.8269,106600.0
2005-10-24 12:30:00,29.51,29.52,29.46,29.5,76200.0,21.8343,21.8417,21.7973,21.8269,76200.0
2005-10-24 12:35:00,29.5,29.52,29.45,29.5,86000.0,21.8269,21.8417,21.7899,21.8269,86000.0
2005-10-24 12:40:00,29.48,29.52,29.45,29.48,72200.0,21.8121,21.8417,21.7899,21.8121,72200.0
2005-10-24 12:45:00,29.47,29.51,29.45,29.45,48800.0,21.8047,21.8343,21.7899,21.7899,48800.0
2005-10-24 12:50:00,29.47,29.52,29.46,29.48,89600.0,21.8047,21.8417,21.7973,21.8121,89600.0
2005-10-24 12:55:00,29.48,29.5,29.46,29.48,58400.0,21.8121,21.8269,21.7973,21.8121,58400.0
2005-10-24 13:00:00,29.47,29.48,29.46,29.48,44800.0,21.8047,21.8121,21.7973,21.8121,44800.0
2005-10-24 13:05:00,29.48,29.56,29.45,29.56,244600.0,21.8121,21.8713,21.7899,21.8713,244600.0
2005-10-24 13:10:00,29.54,29.61,29.49,29.49,78400.0,21.8565,21.9083,21.8195,21.8195,78400.0
2005-10-24 13:15:00,29.48,29.59,29.47,29.48,191200.0,21.8121,21.8935,21.8047,21.8121,191200.0
2005-10-24 13:20:00,29.5,29.51,29.45,29.49,74000.0,21.8269,21.8343,21.7899,21.8195,74000.0
2005-10-24 13:25:00,29.5,29.57,29.47,29.5,492200.0,21.8269,21.8787,21.8047,21.8269,492200.0
2005-10-24 13:30:00,29.52,29.6,29.5,29.54,100800.0,21.8417,21.9009,21.8269,21.8565,100800.0
2005-10-24 13:35:00,29.53,29.65,29.53,29.63,96400.0,21.8491,21.9379,21.8491,21.9231,96400.0
2005-10-24 13:40:00,29.63,29.75,29.63,29.75,169400.0,21.9231,22.0119,21.9231,22.0119,169400.0
2005-10-24 13:45:00,29.75,29.81,29.74,29.75,312400.0,22.0119,22.0563,22.0045,22.0119,312400.0
2005-10-24 13:50:00,29.77,29.87,29.75,29.86,265600.0,22.0267,22.1007,22.0119,22.0933,265600.0
2005-10-24 13:55:00,29.86,29.93,29.84,29.93,278800.0,22.0933,22.1451,22.0785,22.1451,278800.0
2005-10-24 14:00:00,29.93,30.01,29.9,30.0,185600.0,22.1451,22.2043,22.1229,22.1969,185600.0
2005-10-24 14:05:00,30.02,30.1,29.94,30.01,240400.0,22.2117,22.2709,22.1525,22.2043,240400.0
2005-10-24 14:10:00,29.97,30.1,29.96,30.1,272800.0,22.1747,22.2709,22.1673,22.2709,272800.0
2005-10-24 14:15:00,30.1,30.27,30.08,30.24,219000.0,22.2709,22.3967,22.2561,22.3745,219000.0
2005-10-24 14:20:00,30.24,30.25,30.12,30.22,125200.0,22.3745,22.3819,22.2857,22.3597,125200.0
2005-10-24 14:25:00,30.23,30.23,30.11,30.12,109400.0,22.3671,22.3671,22.2783,22.2857,109400.0
2005-10-24 14:30:00,30.11,30.15,30.06,30.14,225200.0,22.2783,22.3079,22.2413,22.3005,225200.0
2005-10-24 14:35:00,30.14,30.18,30.1,30.1,94000.0,22.3005,22.3301,22.2709,22.2709,94000.0
2005-10-24 14:40:00,30.11,30.18,30.1,30.12,107800.0,22.2783,22.3301,22.2709,22.2857,107800.0
2005-10-24 14:45:00,30.11,30.15,30.0,30.0,172800.0,22.2783,22.3079,22.1969,22.1969,172800.0
2005-10-24 14:50:00,30.0,30.0,29.91,29.98,295000.0,22.1969,22.1969,22.1303,22.1821,295000.0
2005-10-24 14:55:00,29.98,30.0,29.87,29.88,166000.0,22.1821,22.1969,22.1007,22.1081,166000.0
2005-10-24 15:00:00,29.86,30.05,29.86,29.99,267800.0,22.0933,22.2339,22.0933,22.1895,267800.0
2005-10-24 15:05:00,29.99,30.13,29.95,30.13,340400.0,22.1895,22.2931,22.1599,22.2931,340400.0
2005-10-24 15:10:00,30.13,30.16,30.05,30.07,108600.0,22.2931,22.3153,22.2339,22.2487,108600.0
2005-10-24 15:15:00,30.07,30.15,30.0,30.08,135600.0,22.2487,22.3079,22.1969,22.2561,135600.0
2005-10-24 15:20:00,30.09,30.15,30.0,30.01,273800.0,22.2635,22.3079,22.1969,22.2043,273800.0
2005-10-24 15:25:00,30.03,30.12,29.95,30.09,163600.0,22.2191,22.2857,22.1599,22.2635,163600.0
2005-10-24 15:30:00,30.09,30.16,30.07,30.11,170200.0,22.2635,22.3153,22.2487,22.2783,170200.0
2005-10-24 15:35:00,30.11,30.22,30.11,30.22,142800.0,22.2783,22.3597,22.2783,22.3597,142800.0
2005-10-24 15:40:00,30.22,30.25,30.2,30.22,284400.0,22.3597,22.3819,22.3449,22.3597,284400.0
2005-10-24 15:45:00,30.22,30.36,30.22,30.33,341400.0,22.3597,22.4632,22.3597,22.4411,341400.0
2005-10-24 15:50:00,30.34,30.46,30.33,30.41,306200.0,22.4485,22.5372,22.4411,22.5002,306200.0
2005-10-24 15:55:00,30.41,30.53,30.4,30.53,530200.0,22.5002,22.589,22.4928,22.589,530200.0
2005-10-25 09:30:00,29.8,30.1,29.75,29.98,1027000.0,22.0489,22.2709,22.0119,22.1821,1027000.0
2005-10-25 09:35:00,30.0,30.18,29.95,29.98,573600.0,22.1969,22.3301,22.1599,22.1821,573600.0
2005-10-25 09:40:00,29.98,30.2,29.98,30.06,552800.0,22.1821,22.3449,22.1821,22.2413,552800.0
2005-10-25 09:45:00,30.06,30.1,29.96,30.05,600600.0,22.2413,22.2709,22.1673,22.2339,600600.0
2005-10-25 09:50:00,30.06,30.16,30.04,30.1,823800.0,22.2413,22.3153,22.2265,22.2709,823800.0
2005-10-25 09:55:00,30.1,30.13,30.02,30.08,1126400.0,22.2709,22.2931,22.2117,22.2561,1126400.0
2005-10-25 10:00:00,30.08,30.11,29.93,30.11,933800.0,22.2561,22.2783,22.1451,22.2783,933800.0
2005-10-25 10:05:00,30.08,30.18,30.04,30.04,597200.0,22.2561,22.3301,22.2265,22.2265,597200.0
2005-10-25 10:10:00,30.04,30.2,30.04,30.15,369400.0,22.2265,22.3449,22.2265,22.3079,369400.0
2005-10-25 10:15:00,30.15,30.16,30.08,30.13,376600.0,22.3079,22.3153,22.2561,22.2931,376600.0
2005-10-25 10:20:00,30.13,30.18,30.13,30.14,420000.0,22.2931,22.3301,22.2931,22.3005,420000.0
2005-10-25 10:25:00,30.14,30.23,30.1,30.2,682000.0,22.3005,22.3671,22.2709,22.3449,682000.0
2005-10-25 10:30:00,30.23,30.38,30.16,30.3,570400.0,22.3671,22.478,22.3153,22.4189,570400.0
2005-10-25 10:35:00,30.29,30.29,30.19,30.23,689400.0,22.4115,22.4115,22.3375,22.3671,689400.0
2005-10-25 10:40:00,30.23,30.38,30.23,30.36,481800.0,22.3671,22.478,22.3671,22.4632,481800.0
2005-10-25 10:45:00,30.36,30.36,30.28,30.29,272800.0,22.4632,22.4632,22.4041,22.4115,272800.0
2005-10-25 10:50:00,30.28,30.28,30.18,30.23,292200.0,22.4041,22.4041,22.3301,22.3671,292200.0
2005-10-25 10:55:00,30.22,30.23,30.18,30.22,557400.0,22.3597,22.3671,22.3301,22.3597,557400.0
2005-10-25 11:00:00,30.23,30.25,30.04,30.07,250400.0,22.3671,22.3819,22.2265,22.2487,250400.0
2005-10-25 11:05:00,30.07,30.08,30.02,30.03,340800.0,22.2487,22.2561,22.2117,22.2191,340800.0
2005-10-25 11:10:00,30.03,30.03,29.96,29.97,385200.0,22.2191,22.2191,22.1673,22.1747,385200.0
2005-10-25 11:15:00,29.96,29.96,29.76,29.78,492200.0,22.1673,22.1673,22.0193,22.0341,492200.0
2005-10-25 11:20:00,29.78,29.8,29.45,29.47,1033600.0,22.0341,22.0489,21.7899,21.8047,1033600.0
2005-10-25 11:25:00,29.47,29.55,29.34,29.54,717400.0,21.8047,21.8639,21.7086,21.8565,717400.0
2005-10-25 11:30:00,29.54,29.54,29.4,29.42,593000.0,21.8565,21.8565,21.7529,21.7677,593000.0
2005-10-25 11:35:00,29.42,29.42,29.18,29.21,357400.0,21.7677,21.7677,21.5902,21.6124,357400.0
2005-10-25 11:40:00,29.24,29.3,29.18,29.18,495800.0,21.6346,21.679,21.5902,21.5902,495800.0
2005-10-25 11:45:00,29.18,29.18,28.99,29.03,638200.0,21.5902,21.5902,21.4496,21.4792,638200.0
2005-10-25 11:50:00,29.02,29.08,28.82,29.03,764000.0,21.4718,21.5162,21.3238,21.4792,764000.0
2005-10-25 11:55:00,29.03,29.05,28.88,28.92,1066000.0,21.4792,21.494,21.3682,21.3978,1066000.0
2005-10-25 12:00:00,28.91,29.04,28.88,29.02,704600.0,21.3904,21.4866,21.3682,21.4718,704600.0
2005-10-25 12:05:00,29.0,29.05,28.9,29.03,1237200.0,21.457,21.494,21.383,21.4792,1237200.0
2005-10-25 12:10:00,29.02,29.3,29.02,29.25,743200.0,21.4718,21.679,21.4718,21.642,743200.0
2005-10-25 12:15:00,29.25,29.36,29.2,29.28,600000.0,21.642,21.7234,21.605,21.6642,600000.0
2005-10-25 12:20:00,29.28,29.4,29.28,29.36,361000.0,21.6642,21.7529,21.6642,21.7234,361000.0
2005-10-25 12:25:00,29.36,29.5,29.33,29.39,1201200.0,21.7234,21.8269,21.7012,21.7456,1201200.0
2005-10-25 12:30:00,29.38,29.4,29.35,29.38,435600.0,21.7382,21.7529,21.716,21.7382,435600.0
2005-10-25 12:35:00,29.38,29.58,29.38,29.55,445600.0,21.7382,21.8861,21.7382,21.8639,445600.0
2005-10-25 12:40:00,29.56,29.57,29.53,29.55,405400.0,21.8713,21.8787,21.8491,21.8639,405400.0
2005-10-25 12:45:00,29.54,29.7,29.54,29.61,392800.0,21.8565,21.9749,21.8565,21.9083,392800.0
2005-10-25 12:50:00,29.61,29.64,29.55,29.55,223400.0,21.9083,21.9305,21.8639,21.8639,223400.0
2005-10-25 12:55:00,29.55,29.6,29.55,29.58,167000.0,21.8639,21.9009,21.8639,21.8861,167000.0
2005-10-25 13:00:00,29.58,29.6,29.46,29.49,348800.0,21.8861,21.9009,21.7973,21.8195,348800.0
2005-10-25 13:05:00,29.5,29.59,29.48,29.55,303600.0,21.8269,21.8935,21.8121,21.8639,303600.0
2005-10-25 13:10:00,29.54,29.55,29.51,29.55,362600.0,21.8565,21.8639,21.8343,21.8639,362600.0
2005-10-25 13:15:00,29.55,29.55,29.39,29.4,221200.0,21.8639,21.8639,21.7456,21.7529,221200.0
2005-10-25 13:20:00,29.4,29.46,29.4,29.45,224600.0,21.7529,21.7973,21.7529,21.7899,224600.0
2005-10-25 13:25:00,29.46,29.58,29.46,29.53,259200.0,21.7973,21.8861,21.7973,21.8491,259200.0
2005-10-25 13:30:00,29.54,29.54,29.36,29.39,278400.0,21.8565,21.8565,21.7234,21.7456,278400.0
2005-10-25 13:35:00,29.39,29.39,29.3,29.3,506800.0,21.7456,21.7456,21.679,21.679,506800.0
2005-10-25 13:40:00,29.3,29.43,29.29,29.36,218800.0,21.679,21.7751,21.6716,21.7234,218800.0
2005-10-25 13:45:00,29.37,29.47,29.35,29.39,176600.0,21.7308,21.8047,21.716,21.7456,176600.0
2005-10-25 13:50:00,29.4,29.48,29.4,29.41,133200.0,21.7529,21.8121,21.7529,21.7603,133200.0
2005-10-25 13:55:00,29.41,29.45,29.39,29.42,112600.0,21.7603,21.7899,21.7456,21.7677,112600.0
2005-10-25 14:00:00,29.42,29.5,29.4,29.49,196000.0,21.7677,21.8269,21.7529,21.8195,196000.0
2005-10-25 14:05:00,29.49,29.54,29.38,29.45,170800.0,21.8195,21.8565,21.7382,21.7899,170800.0
2005-10-25 14:10:00,29.44,29.49,29.4,29.44,172400.0,21.7825,21.8195,21.7529,21.7825,172400.0
2005-10-25 14:15:00,29.47,29.48,29.42,29.44,127200.0,21.8047,21.8121,21.7677,21.7825,127200.0
2005-10-25 14:20:00,29.44,29.46,29.41,29.45,184400.0,21.7825,21.7973,21.7603,21.7899,184400.0
2005-10-25 14:25:00,29.45,29.45,29.43,29.43,156000.0,21.7899,21.7899,21.7751,21.7751,156000.0
2005-10-25 14:30:00,29.44,29.52,29.44,29.51,291000.0,21.7825,21.8417,21.7825,21.8343,291000.0
2005-10-25 14:35:00,29.52,29.57,29.48,29.54,234000.0,21.8417,21.8787,21.8121,21.8565,234000.0
2005-10-25 14:40:00,29.54,29.59,29.5,29.51,282600.0,21.8565,21.8935,21.8269,21.8343,282600.0
2005-10-25 14:45:00,29.5,29.63,29.5,29.6,333200.0,21.8269,21.9231,21.8269,21.9009,333200.0
2005-10-25 14:50:00,29.61,29.62,29.57,29.6,276200.0,21.9083,21.9157,21.8787,21.9009,276200.0
2005-10-25 14:55:00,29.6,29.6,29.5,29.54,257400.0,21.9009,21.9009,21.8269,21.8565,257400.0
2005-10-25 15:00:00,29.54,29.54,29.51,29.54,246400.0,21.8565,21.8565,21.8343,21.8565,246400.0
2005-10-25 15:05:00,29.53,29.57,29.5,29.55,267800.0,21.8491,21.8787,21.8269,21.8639,267800.0
2005-10-25 15:10:00,29.57,29.58,29.54,29.57,299000.0,21.8787,21.8861,21.8565,21.8787,299000.0
2005-10-25 15:15:00,29.57,29.61,29.55,29.58,395400.0,21.8787,21.9083,21.8639,21.8861,395400.0
2005-10-25 15:20:00,29.58,29.59,29.57,29.58,350800.0,21.8861,21.8935,21.8787,21.8861,350800.0
2005-10-25 15:25:00,29.58,29.61,29.58,29.61,274600.0,21.8861,21.9083,21.8861,21.9083,274600.0
2005-10-25 15:30:00,29.61,29.61,29.5,29.54,532800.0,21.9083,21.9083,21.8269,21.8565,532800.0
2005-10-25 15:35:00,29.54,29.66,29.54,29.65,359600.0,21.8565,21.9453,21.8565,21.9379,359600.0
2005-10-25 15:40:00,29.65,29.69,29.64,29.68,500600.0,21.9379,21.9675,21.9305,21.9601,500600.0
2005-10-25 15:45:00,29.68,29.73,29.65,29.73,587200.0,21.9601,21.9971,21.9379,21.9971,587200.0
2005-10-25 15:50:00,29.72,29.83,29.72,29.72,650200.0,21.9897,22.0711,21.9897,21.9897,650200.0
2005-10-25 15:55:00,29.74,29.74,29.64,29.7,745200.0,22.0045,22.0045,21.9305,21.9749,745200.0
2005-10-26 09:30:00,29.5,29.53,29.31,29.32,331000.0,21.8269,21.8491,21.6864,21.6938,331000.0
2005-10-26 09:35:00,29.33,29.5,29.32,29.45,455000.0,21.7012,21.8269,21.6938,21.7899,455000.0
2005-10-26 09:40:00,29.45,29.6,29.4,29.5,314000.0,21.7899,21.9009,21.7529,21.8269,314000.0
2005-10-26 09:45:00,29.5,29.75,29.48,29.68,423200.0,21.8269,22.0119,21.8121,21.9601,423200.0
2005-10-26 09:50:00,29.7,29.74,29.54,29.55,329000.0,21.9749,22.0045,21.8565,21.8639,329000.0
2005-10-26 09:55:00,29.55,29.56,29.47,29.52,480200.0,21.8639,21.8713,21.8047,21.8417,480200.0
2005-10-26 10:00:00,29.52,29.53,29.35,29.35,405400.0,21.8417,21.8491,21.716,21.716,405400.0
2005-10-26 10:05:00,29.35,29.51,29.3,29.49,435000.0,21.716,21.8343,21.679,21.8195,435000.0
2005-10-26 10:10:00,29.49,29.52,29.41,29.47,327600.0,21.8195,21.8417,21.7603,21.8047,327600.0
2005-10-26 10:15:00,29.46,29.52,29.41,29.52,301000.0,21.7973,21.8417,21.7603,21.8417,301000.0
2005-10-26 10:20:00,29.5,29.54,29.41,29.52,204600.0,21.8269,21.8565,21.7603,21.8417,204600.0
2005-10-26 10:25:00,29.52,29.62,29.52,29.54,287000.0,21.8417,21.9157,21.8417,21.8565,287000.0
2005-10-26 10:30:00,29.53,29.54,29.41,29.5,301200.0,21.8491,21.8565,21.7603,21.8269,301200.0
2005-10-26 10:35:00,29.49,29.73,29.49,29.68,375000.0,21.8195,21.9971,21.8195,21.9601,375000.0
2005-10-26 10:40:00,29.68,29.86,29.67,29.85,296000.0,21.9601,22.0933,21.9527,22.0859,296000.0
2005-10-26 10:45:00,29.86,29.86,29.62,29.77,281400.0,22.0933,22.0933,21.9157,22.0267,281400.0
2005-10-26 10:50:00,29.78,29.95,29.75,29.91,300200.0,22.0341,22.1599,22.0119,22.1303,300200.0
2005-10-26 10:55:00,29.91,29.98,29.86,29.94,322000.0,22.1303,22.1821,22.0933,22.1525,322000.0
2005-10-26 11:00:00,29.94,29.98,29.89,29.93,286200.0,22.1525,22.1821,22.1155,22.1451,286200.0
2005-10-26 11:05:00,29.93,29.96,29.91,29.93,304200.0,22.1451,22.1673,22.1303,22.1451,304200.0
2005-10-26 11:10:00,29.93,29.95,29.81,29.91,219800.0,22.1451,22.1599,22.0563,22.1303,219800.0
2005-10-26 11:15:00,29.9,29.98,29.84,29.95,191800.0,22.1229,22.1821,22.0785,22.1599,191800.0
2005-10-26 11:20:00,29.95,30.05,29.9,30.03,216000.0,22.1599,22.2339,22.1229,22.2191,216000.0
2005-10-26 11:25:00,30.05,30.23,29.99,30.23,269200.0,22.2339,22.3671,22.1895,22.3671,269200.0
2005-10-26 11:30:00,30.23,30.32,30.15,30.27,330400.0,22.3671,22.4337,22.3079,22.3967,330400.0
2005-10-26 11:35:00,30.29,30.54,30.28,30.5,393200.0,22.4115,22.5964,22.4041,22.5668,393200.0
2005-10-26 11:40:00,30.5,30.61,30.42,30.5,288800.0,22.5668,22.6482,22.5076,22.5668,288800.0
2005-10-26 11:45:00,30.48,30.5,30.3,30.36,330600.0,22.552,22.5668,22.4189,22.4632,330600.0
2005-10-26 11:50:00,30.36,30.38,30.3,30.3,243200.0,22.4632,22.478,22.4189,22.4189,243200.0
2005-10-26 11:55:00,30.31,30.36,30.22,30.31,190000.0,22.4263,22.4632,22.3597,22.4263,190000.0
2005-10-26 12:00:00,30.29,30.4,30.22,30.22,371200.0,22.4115,22.4928,22.3597,22.3597,371200.0
2005-10-26 12:05:00,30.22,30.33,30.21,30.25,219600.0,22.3597,22.4411,22.3523,22.3819,219600.0
2005-10-26 12:10:00,30.28,30.33,30.18,30.2,168800.0,22.4041,22.4411,22.3301,22.3449,168800.0
2005-10-26 12:15:00,30.21,30.23,30.15,30.15,221800.0,22.3523,22.3671,22.3079,22.3079,221800.0
2005-10-26 12:20:00,30.16,30.28,30.15,30.22,201200.0,22.3153,22.4041,22.3079,22.3597,201200.0
2005-10-26 12:25:00,30.21,30.39,30.21,30.32,178800.0,22.3523,22.4854,22.3523,22.4337,178800.0
2005-10-26 12:30:00,30.31,30.38,30.23,30.27,90400.0,22.4263,22.478,22.3671,22.3967,90400.0
2005-10-26 12:35:00,30.25,30.25,30.05,30.08,74200.0,22.3819,22.3819,22.2339,22.2561,74200.0
2005-10-26 12:40:00,30.1,30.14,30.03,30.04,85800.0,22.2709,22.3005,22.2191,22.2265,85800.0
2005-10-26 12:45:00,30.04,30.06,29.92,29.97,166000.0,22.2265,22.2413,22.1377,22.1747,166000.0
2005-10-26 12:50:00,29.98,30.13,29.97,30.06,147600.0,22.1821,22.2931,22.1747,22.2413,147600.0
2005-10-26 12:55:00,30.07,30.07,29.95,29.98,84000.0,22.2487,22.2487,22.1599,22.1821,84000.0
2005-10-26 13:00:00,29.98,30.0,29.93,29.93,108400.0,22.1821,22.1969,22.1451,22.1451,108400.0
2005-10-26 13:05:00,29.93,29.95,29.85,29.85,125600.0,22.1451,22.1599,22.0859,22.0859,125600.0
2005-10-26 13:10:00,29.86,29.89,29.74,29.75,110400.0,22.0933,22.1155,22.0045,22.0119,110400.0
2005-10-26 13:15:00,29.75,29.83,29.62,29.65,157000.0,22.0119,22.0711,21.9157,21.9379,157000.0
2005-10-26 13:20:00,29.63,29.63,29.57,29.58,377800.0,21.9231,21.9231,21.8787,21.8861,377800.0
2005-10-26 13:25:00,29.58,29.59,29.5,29.52,317400.0,21.8861,21.8935,21.8269,21.8417,317400.0
2005-10-26 13:30:00,29.53,29.54,29.36,29.53,257800.0,21.8491,21.8565,21.7234,21.8491,257800.0
2005-10-26 13:35:00,29.52,29.54,29.43,29.43,172200.0,21.8417,21.8565,21.7751,21.7751,172200.0
2005-10-26 13:40:00,29.44,29.5,29.25,29.27,425800.0,21.7825,21.8269,21.642,21.6568,425800.0
2005-10-26 13:45:00,29.25,29.4,29.21,29.32,339400.0,21.642,21.7529,21.6124,21.6938,339400.0
2005-10-26 13:50:00,29.31,29.32,29.2,29.21,198400.0,21.6864,21.6938,21.605,21.6124,198400.0
2005-10-26 13:55:00,29.21,29.3,29.2,29.21,230200.0,21.6124,21.679,21.605,21.6124,230200.0
2005-10-26 14:00:00,29.2,29.47,29.18,29.45,209800.0,21.605,21.8047,21.5902,21.7899,209800.0
2005-10-26 14:05:00,29.45,29.46,29.34,29.34,182400.0,21.7899,21.7973,21.7086,21.7086,182400.0
2005-10-26 14:10:00,29.34,29.34,29.2,29.2,143800.0,21.7086,21.7086,21.605,21.605,143800.0
2005-10-26 14:15:00,29.18,29.3,29.14,29.14,214200.0,21.5902,21.679,21.5606,21.5606,214200.0
2005-10-26 14:20:00,29.14,29.29,29.14,29.16,181800.0,21.5606,21.6716,21.5606,21.5754,181800.0
2005-10-26 14:25:00,29.16,29.18,29.0,29.03,277400.0,21.5754,21.5902,21.457,21.4792,277400.0
2005-10-26 14:30:00,29.0,29.02,28.91,29.0,215400.0,21.457,21.4718,21.3904,21.457,215400.0
2005-10-26 14:35:00,28.99,29.0,28.91,28.91,142800.0,21.4496,21.457,21.3904,21.3904,142800.0
2005-10-26 14:40:00,28.92,29.11,28.92,29.09,243200.0,21.3978,21.5384,21.3978,21.5236,243200.0
2005-10-26 14:45:00,29.1,29.14,29.07,29.13,171800.0,21.531,21.5606,21.5088,21.5532,171800.0
2005-10-26 14:50:00,29.11,29.14,29.05,29.09,162600.0,21.5384,21.5606,21.494,21.5236,162600.0
2005-10-26 14:55:00,29.1,29.2,29.06,29.14,156600.0,21.531,21.605,21.5014,21.5606,156600.0
2005-10-26 15:00:00,29.14,29.21,29.06,29.2,174600.0,21.5606,21.6124,21.5014,21.605,174600.0
2005-10-26 15:05:00,29.2,29.33,29.18,29.33,159200.0,21.605,21.7012,21.5902,21.7012,159200.0
2005-10-26 15:10:00,29.33,29.33,29.23,29.32,158800.0,21.7012,21.7012,21.6272,21.6938,158800.0
2005-10-26 15:15:00,29.32,29.36,29.3,29.3,218600.0,21.6938,21.7234,21.679,21.679,218600.0
2005-10-26 15:20:00,29.29,29.42,29.28,29.41,218000.0,21.6716,21.7677,21.6642,21.7603,218000.0
2005-10-26 15:25:00,29.42,29.42,29.23,29.23,199000.0,21.7677,21.7677,21.6272,21.6272,199000.0
2005-10-26 15:30:00,29.23,29.24,29.07,29.11,230600.0,21.6272,21.6346,21.5088,21.5384,230600.0
2005-10-26 15:35:00,29.11,29.15,29.07,29.08,218600.0,21.5384,21.568,21.5088,21.5162,218600.0
2005-10-26 15:40:00,29.08,29.1,29.05,29.1,328800.0,21.5162,21.531,21.494,21.531,328800.0
2005-10-26 15:45:00,29.1,29.13,29.04,29.05,327600.0,21.531,21.5532,21.4866,21.494,327600.0
2005-10-26 15:50:00,29.05,29.09,29.0,29.08,309200.0,21.494,21.5236,21.457,21.5162,309200.0
2005-10-26 15:55:00,29.09,29.17,29.08,29.13,279000.0,21.5236,21.5828,21.5162,21.5532,279000.0
2005-10-27 09:30:00,29.4,29.4,29.3,29.33,330800.0,21.7529,21.7529,21.679,21.7012,330800.0
2005-10-27 09:35:00,29.31,29.36,29.25,29.25,162200.0,21.6864,21.7234,21.642,21.642,162200.0
2005-10-27 09:40:00,29.25,29.26,28.99,29.11,232600.0,21.642,21.6494,21.4496,21.5384,232600.0
2005-10-27 09:45:00,29.11,29.13,28.9,28.97,319800.0,21.5384,21.5532,21.383,21.4348,319800.0
2005-10-27 09:50:00,28.99,29.06,28.95,29.03,376000.0,21.4496,21.5014,21.42,21.4792,376000.0
2005-10-27 09:55:00,29.03,29.12,28.92,29.1,361200.0,21.4792,21.5458,21.3978,21.531,361200.0
2005-10-27 10:00:00,29.1,29.1,28.95,29.09,226800.0,21.531,21.531,21.42,21.5236,226800.0
2005-10-27 10:05:00,29.08,29.09,28.93,29.02,209800.0,21.5162,21.5236,21.4052,21.4718,209800.0
2005-10-27 10:10:00,29.02,29.09,28.95,28.98,175400.0,21.4718,21.5236,21.42,21.4422,175400.0
2005-10-27 10:15:00,29.0,29.02,28.9,28.9,142000.0,21.457,21.4718,21.383,21.383,142000.0
2005-10-27 10:20:00,28.88,28.9,28.7,28.7,301400.0,21.3682,21.383,21.235,21.235,301400.0
2005-10-27 10:25:00,28.7,28.71,28.52,28.58,314000.0,21.235,21.2424,21.1018,21.1462,314000.0
2005-10-27 10:30:00,28.56,28.56,28.26,28.31,516000.0,21.1314,21.1314,20.9095,20.9465,516000.0
2005-10-27 10:35:00,28.31,28.31,28.13,28.14,580800.0,20.9465,20.9465,20.8133,20.8207,580800.0
2005-10-27 10:40:00,28.14,28.28,28.13,28.16,422000.0,20.8207,20.9243,20.8133,20.8355,422000.0
2005-10-27 10:45:00,28.15,28.21,28.1,28.21,405600.0,20.8281,20.8725,20.7911,20.8725,405600.0
2005-10-27 10:50:00,28.21,28.21,28.08,28.16,279200.0,20.8725,20.8725,20.7763,20.8355,279200.0
2005-10-27 10:55:00,28.16,28.23,28.13,28.15,475600.0,20.8355,20.8873,20.8133,20.8281,475600.0
2005-10-27 11:00:00,28.15,28.23,28.11,28.17,568800.0,20.8281,20.8873,20.7985,20.8429,568800.0
2005-10-27 11:05:00,28.17,28.3,28.16,28.3,411200.0,20.8429,20.9391,20.8355,20.9391,411200.0
2005-10-27 11:10:00,28.27,28.37,28.18,28.36,310200.0,20.9169,20.9909,20.8503,20.9835,310200.0
2005-10-27 11:15:00,28.36,28.38,28.25,28.35,207600.0,20.9835,20.9983,20.9021,20.9761,207600.0
2005-10-27 11:20:00,28.35,28.38,28.24,28.36,190400.0,20.9761,20.9983,20.8947,20.9835,190400.0
2005-10-27 11:25:00,28.36,28.38,28.25,28.33,149200.0,20.9835,20.9983,20.9021,20.9613,149200.0
2005-10-27 11:30:00,28.33,28.38,28.25,28.27,261600.0,20.9613,20.9983,20.9021,20.9169,261600.0
2005-10-27 11:35:00,28.26,28.27,28.16,28.16,189200.0,20.9095,20.9169,20.8355,20.8355,189200.0
2005-10-27 11:40:00,28.15,28.18,28.09,28.09,205200.0,20.8281,20.8503,20.7837,20.7837,205200.0
2005-10-27 11:45:00,28.07,28.22,28.07,28.2,196200.0,20.7689,20.8799,20.7689,20.8651,196200.0
2005-10-27 11:50:00,28.18,28.22,28.1,28.13,168200.0,20.8503,20.8799,20.7911,20.8133,168200.0
2005-10-27 11:55:00,28.14,28.16,28.01,28.08,183600.0,20.8207,20.8355,20.7245,20.7763,183600.0
2005-10-27 12:00:00,28.1,28.16,28.07,28.1,176600.0,20.7911,20.8355,20.7689,20.7911,176600.0
2005-10-27 12:05:00,28.09,28.14,28.08,28.09,151000.0,20.7837,20.8207,20.7763,20.7837,151000.0
2005-10-27 12:10:00,28.09,28.13,28.08,28.1,199000.0,20.7837,20.8133,20.7763,20.7911,199000.0
2005-10-27 12:15:00,28.1,28.1,28.04,28.05,141000.0,20.7911,20.7911,20.7467,20.7541,141000.0
2005-10-27 12:20:00,28.05,28.06,28.03,28.05,430400.0,20.7541,20.7615,20.7393,20.7541,430400.0
2005-10-27 12:25:00,28.05,28.11,28.04,28.11,132400.0,20.7541,20.7985,20.7467,20.7985,132400.0
2005-10-27 12:30:00,28.11,28.24,28.11,28.23,290800.0,20.7985,20.8947,20.7985,20.8873,290800.0
2005-10-27 12:35:00,28.22,28.23,28.13,28.17,277200.0,20.8799,20.8873,20.8133,20.8429,277200.0
2005-10-27 12:40:00,28.18,28.2,28.05,28.07,191800.0,20.8503,20.8651,20.7541,20.7689,191800.0
2005-10-27 12:45:00,28.07,28.07,27.88,27.97,345000.0,20.7689,20.7689,20.6283,20.6949,345000.0
2005-10-27 12:50:00,27.97,28.0,27.88,27.95,711200.0,20.6949,20.7171,20.6283,20.6801,711200.0
2005-10-27 12:55:00,27.94,27.98,27.88,27.91,233000.0,20.6727,20.7023,20.6283,20.6505,233000.0
2005-10-27 13:00:00,27.91,27.97,27.88,27.97,579400.0,20.6505,20.6949,20.6283,20.6949,579400.0
2005-10-27 13:05:00,27.97,28.05,27.92,28.02,488200.0,20.6949,20.7541,20.6579,20.7319,488200.0
2005-10-27 13:10:00,28.02,28.03,27.88,27.88,85200.0,20.7319,20.7393,20.6283,20.6283,85200.0
2005-10-27 13:15:00,27.88,27.88,27.77,27.81,348800.0,20.6283,20.6283,20.5469,20.5765,348800.0
2005-10-27 13:20:00,27.81,27.88,27.78,27.78,195200.0,20.5765,20.6283,20.5543,20.5543,195200.0
2005-10-27 13:25:00,27.78,27.8,27.75,27.75,237600.0,20.5543,20.5691,20.5321,20.5321,237600.0
2005-10-27 13:30:00,27.75,27.9,27.74,27.9,204600.0,20.5321,20.6431,20.5247,20.6431,204600.0
2005-10-27 13:35:00,27.9,28.07,27.88,28.0,382000.0,20.6431,20.7689,20.6283,20.7171,382000.0
2005-10-27 13:40:00,28.01,28.04,27.93,27.94,325600.0,20.7245,20.7467,20.6653,20.6727,325600.0
2005-10-27 13:45:00,27.95,27.95,27.83,27.86,229400.0,20.6801,20.6801,20.5913,20.6135,229400.0
2005-10-27 13:50:00,27.86,27.93,27.86,27.86,163600.0,20.6135,20.6653,20.6135,20.6135,163600.0
2005-10-27 13:55:00,27.88,27.98,27.87,27.93,112400.0,20.6283,20.7023,20.6209,20.6653,112400.0
2005-10-27 14:00:00,27.93,27.93,27.81,27.86,166200.0,20.6653,20.6653,20.5765,20.6135,166200.0
2005-10-27 14:05:00,27.86,27.94,27.86,27.91,236200.0,20.6135,20.6727,20.6135,20.6505,236200.0
2005-10-27 14:10:00,27.91,27.93,27.87,27.89,194600.0,20.6505,20.6653,20.6209,20.6357,194600.0
2005-10-27 14:15:00,27.89,27.89,27.8,27.83,329800.0,20.6357,20.6357,20.5691,20.5913,329800.0
2005-10-27 14:20:00,27.83,27.9,27.82,27.89,157200.0,20.5913,20.6431,20.5839,20.6357,157200.0
2005-10-27 14:25:00,27.89,27.91,27.84,27.88,141600.0,20.6357,20.6505,20.5987,20.6283,141600.0
2005-10-27 14:30:00,27.86,27.89,27.86,27.88,150600.0,20.6135,20.6357,20.6135,20.6283,150600.0
2005-10-27 14:35:00,27.88,27.88,27.75,27.75,177600.0,20.6283,20.6283,20.5321,20.5321,177600.0
2005-10-27 14:40:00,27.75,27.87,27.75,27.75,212400.0,20.5321,20.6209,20.5321,20.5321,212400.0
2005-10-27 14:45:00,27.75,27.8,27.64,27.77,285000.0,20.5321,20.5691,20.4507,20.5469,285000.0
2005-10-27 14:50:00,27.76,27.76,27.66,27.67,226200.0,20.5395,20.5395,20.4655,20.4729,226200.0
2005-10-27 14:55:00,27.68,27.71,27.58,27.58,234800.0,20.4803,20.5025,20.4063,20.4063,234800.0
2005-10-27 15:00:00,27.59,27.63,27.55,27.59,389400.0,20.4137,20.4433,20.3841,20.4137,389400.0
2005-10-27 15:05:00,27.6,27.64,27.53,27.54,284800.0,20.4211,20.4507,20.3693,20.3767,284800.0
2005-10-27 15:10:00,27.54,27.55,27.37,27.4,596200.0,20.3767,20.3841,20.251,20.2732,596200.0
2005-10-27 15:15:00,27.41,27.48,27.35,27.46,490400.0,20.2806,20.3323,20.2362,20.3176,490400.0
2005-10-27 15:20:00,27.47,27.55,27.44,27.54,552000.0,20.3249,20.3841,20.3028,20.3767,552000.0
2005-10-27 15:25:00,27.55,27.58,27.47,27.48,440600.0,20.3841,20.4063,20.3249,20.3323,440600.0
2005-10-27 15:30:00,27.48,27.52,27.43,27.43,523400.0,20.3323,20.3619,20.2954,20.2954,523400.0
2005-10-27 15:35:00,27.42,27.47,27.38,27.38,340600.0,20.288,20.3249,20.2584,20.2584,340600.0
2005-10-27 15:40:00,27.39,27.44,27.38,27.43,446600.0,20.2658,20.3028,20.2584,20.2954,446600.0
2005-10-27 15:45:00,27.44,27.5,27.42,27.5,365600.0,20.3028,20.3471,20.288,20.3471,365600.0
2005-10-27 15:50:00,27.5,27.5,27.43,27.49,585000.0,20.3471,20.3471,20.2954,20.3397,585000.0
2005-10-27 15:55:00,27.47,27.55,27.47,27.55,739200.0,20.3249,20.3841,20.3249,20.3841,739200.0
2005-10-28 09:30:00,27.75,27.75,27.65,27.65,274200.0,20.5321,20.5321,20.4581,20.4581,274200.0
2005-10-28 09:35:00,27.63,27.86,27.63,27.86,307200.0,20.4433,20.6135,20.4433,20.6135,307200.0
2005-10-28 09:40:00,27.87,28.05,27.85,27.95,367000.0,20.6209,20.7541,20.6061,20.6801,367000.0
2005-10-28 09:45:00,27.95,27.98,27.75,27.75,261200.0,20.6801,20.7023,20.5321,20.5321,261200.0
2005-10-28 09:50:00,27.75,27.85,27.65,27.68,342600.0,20.5321,20.6061,20.4581,20.4803,342600.0
2005-10-28 09:55:00,27.66,27.72,27.64,27.64,285800.0,20.4655,20.5099,20.4507,20.4507,285800.0
2005-10-28 10:00:00,27.65,27.65,27.51,27.55,292000.0,20.4581,20.4581,20.3545,20.3841,292000.0
2005-10-28 10:05:00,27.54,27.75,27.54,27.66,446400.0,20.3767,20.5321,20.3767,20.4655,446400.0
2005-10-28 10:10:00,27.66,27.9,27.64,27.83,384800.0,20.4655,20.6431,20.4507,20.5913,384800.0
2005-10-28 10:15:00,27.83,27.91,27.83,27.86,327600.0,20.5913,20.6505,20.5913,20.6135,327600.0
2005-10-28 10:20:00,27.86,27.95,27.78,27.78,294800.0,20.6135,20.6801,20.5543,20.5543,294800.0
2005-10-28 10:25:00,27.75,27.92,27.75,27.92,220200.0,20.5321,20.6579,20.5321,20.6579,220200.0
2005-10-28 10:30:00,27.92,27.92,27.74,27.78,259800.0,20.6579,20.6579,20.5247,20.5543,259800.0
2005-10-28 10:35:00,27.78,27.79,27.65,27.75,238200.0,20.5543,20.5617,20.4581,20.5321,238200.0
2005-10-28 10:40:00,27.75,27.79,27.7,27.7,173000.0,20.5321,20.5617,20.4951,20.4951,173000.0
2005-10-28 10:45:00,27.7,27.75,27.59,27.7,314800.0,20.4951,20.5321,20.4137,20.4951,314800.0
2005-10-28 10:50:00,27.68,27.86,27.68,27.86,308800.0,20.4803,20.6135,20.4803,20.6135,308800.0
2005-10-28 10:55:00,27.86,27.92,27.84,27.85,266400.0,20.6135,20.6579,20.5987,20.6061,266400.0
2005-10-28 11:00:00,27.87,27.9,27.78,27.78,233400.0,20.6209,20.6431,20.5543,20.5543,233400.0
2005-10-28 11:05:00,27.79,27.87,27.75,27.85,160400.0,20.5617,20.6209,20.5321,20.6061,160400.0
2005-10-28 11:10:00,27.85,27.98,27.85,27.97,262200.0,20.6061,20.7023,20.6061,20.6949,262200.0
2005-10-28 11:15:00,27.97,28.0,27.88,27.95,338200.0,20.6949,20.7171,20.6283,20.6801,338200.0
2005-10-28 11:20:00,27.95,28.04,27.86,28.03,211800.0,20.6801,20.7467,20.6135,20.7393,211800.0
2005-10-28 11:25:00,28.03,28.2,28.0,28.18,319200.0,20.7393,20.8651,20.7171,20.8503,319200.0
2005-10-28 11:30:00,28.18,28.21,28.13,28.17,319600.0,20.8503,20.8725,20.8133,20.8429,319600.0
2005-10-28 11:35:00,28.17,28.24,28.11,28.24,200400.0,20.8429,20.8947,20.7985,20.8947,200400.0
2005-10-28 11:40:00,28.24,28.27,28.17,28.27,229000.0,20.8947,20.9169,20.8429,20.9169,229000.0
2005-10-28 11:45:00,28.27,28.29,28.18,28.28,218400.0,20.9169,20.9317,20.8503,20.9243,218400.0
2005-10-28 11:50:00,28.29,28.38,28.28,28.34,290200.0,20.9317,20.9983,20.9243,20.9687,290200.0
2005-10-28 11:55:00,28.34,28.38,28.33,28.35,337000.0,20.9687,20.9983,20.9613,20.9761,337000.0
2005-10-28 12:00:00,28.34,28.57,28.3,28.57,309800.0,20.9687,21.1388,20.9391,21.1388,309800.0
2005-10-28 12:05:00,28.58,28.6,28.39,28.41,268200.0,21.1462,21.161,21.0057,21.0205,268200.0
2005-10-28 12:10:00,28.42,28.47,28.28,28.32,222000.0,21.0279,21.0648,20.9243,20.9539,222000.0
2005-10-28 12:15:00,28.31,28.36,28.21,28.25,192600.0,20.9465,20.9835,20.8725,20.9021,192600.0
2005-10-28 12:20:00,28.25,28.36,28.21,28.27,149600.0,20.9021,20.9835,20.8725,20.9169,149600.0
2005-10-28 12:25:00,28.27,28.45,28.27,28.43,141800.0,20.9169,21.05,20.9169,21.0352,141800.0
2005-10-28 12:30:00,28.43,28.5,28.39,28.39,211600.0,21.0352,21.087,21.0057,21.0057,211600.0
2005-10-28 12:35:00,28.37,28.44,28.36,28.39,151000.0,20.9909,21.0426,20.9835,21.0057,151000.0
2005-10-28 12:40:00,28.39,28.45,28.39,28.41,142800.0,21.0057,21.05,21.0057,21.0205,142800.0
2005-10-28 12:45:00,28.4,28.42,28.33,28.38,154600.0,21.0131,21.0279,20.9613,20.9983,154600.0
2005-10-28 12:50:00,28.38,28.4,28.27,28.3,116200.0,20.9983,21.0131,20.9169,20.9391,116200.0
2005-10-28 12:55:00,28.3,28.35,28.17,28.28,104800.0,20.9391,20.9761,20.8429,20.9243,104800.0
2005-10-28 13:00:00,28.28,28.32,28.21,28.32,235200.0,20.9243,20.9539,20.8725,20.9539,235200.0
2005-10-28 13:05:00,28.32,28.34,28.29,28.33,73200.0,20.9539,20.9687,20.9317,20.9613,73200.0
2005-10-28 13:10:00,28.33,28.36,28.32,28.33,81400.0,20.9613,20.9835,20.9539,20.9613,81400.0
2005-10-28 13:15:00,28.33,28.46,28.32,28.42,145000.0,20.9613,21.0574,20.9539,21.0279,145000.0
2005-10-28 13:20:00,28.4,28.43,28.3,28.3,46400.0,21.0131,21.0352,20.9391,20.9391,46400.0
2005-10-28 13:25:00,28.31,28.38,28.31,28.38,145600.0,20.9465,20.9983,20.9465,20.9983,145600.0
2005-10-28 13:30:00,28.38,28.38,28.29,28.29,113000.0,20.9983,20.9983,20.9317,20.9317,113000.0
2005-10-28 13:35:00,28.27,28.27,28.15,28.25,188000.0,20.9169,20.9169,20.8281,20.9021,188000.0
2005-10-28 13:40:00,28.26,28.26,28.13,28.13,136600.0,20.9095,20.9095,20.8133,20.8133,136600.0
2005-10-28 13:45:00,28.13,28.15,27.97,28.08,189400.0,20.8133,20.8281,20.6949,20.7763,189400.0
2005-10-28 13:50:00,28.08,28.25,28.07,28.2,355800.0,20.7763,20.9021,20.7689,20.8651,355800.0
2005-10-28 13:55:00,28.2,28.25,28.11,28.25,115800.0,20.8651,20.9021,20.7985,20.9021,115800.0
2005-10-28 14:00:00,28.23,28.38,28.22,28.38,158600.0,20.8873,20.9983,20.8799,20.9983,158600.0
2005-10-28 14:05:00,28.38,28.46,28.36,28.39,174200.0,20.9983,21.0574,20.9835,21.0057,174200.0
2005-10-28 14:10:00,28.39,28.46,28.39,28.44,200400.0,21.0057,21.0574,21.0057,21.0426,200400.0
2005-10-28 14:15:00,28.45,28.45,28.34,28.42,134600.0,21.05,21.05,20.9687,21.0279,134600.0
2005-10-28 14:20:00,28.42,28.48,28.42,28.45,156600.0,21.0279,21.0722,21.0279,21.05,156600.0
2005-10-28 14:25:00,28.46,28.58,28.43,28.53,269600.0,21.0574,21.1462,21.0352,21.1092,269600.0
2005-10-28 14:30:00,28.55,28.56,28.48,28.5,309800.0,21.124,21.1314,21.0722,21.087,309800.0
2005-10-28 14:35:00,28.5,28.53,28.46,28.51,138800.0,21.087,21.1092,21.0574,21.0944,138800.0
2005-10-28 14:40:00,28.51,28.61,28.5,28.59,145200.0,21.0944,21.1684,21.087,21.1536,145200.0
2005-10-28 14:45:00,28.59,28.74,28.59,28.69,401000.0,21.1536,21.2646,21.1536,21.2276,401000.0
2005-10-28 14:50:00,28.71,28.84,28.68,28.81,324800.0,21.2424,21.3386,21.2202,21.3164,324800.0
2005-10-28 14:55:00,28.81,28.81,28.61,28.66,146200.0,21.3164,21.3164,21.1684,21.2054,146200.0
2005-10-28 15:00:00,28.67,28.83,28.66,28.77,174000.0,21.2128,21.3312,21.2054,21.2868,174000.0
2005-10-28 15:05:00,28.79,28.8,28.71,28.75,127200.0,21.3016,21.309,21.2424,21.272,127200.0
2005-10-28 15:10:00,28.74,28.78,28.65,28.65,116800.0,21.2646,21.2942,21.198,21.198,116800.0
2005-10-28 15:15:00,28.66,28.66,28.61,28.63,194600.0,21.2054,21.2054,21.1684,21.1832,194600.0
2005-10-28 15:20:00,28.63,28.74,28.62,28.72,280000.0,21.1832,21.2646,21.1758,21.2498,280000.0
2005-10-28 15:25:00,28.72,28.74,28.66,28.67,176000.0,21.2498,21.2646,21.2054,21.2128,176000.0
2005-10-28 15:30:00,28.66,28.75,28.63,28.73,131600.0,21.2054,21.272,21.1832,21.2572,131600.0
2005-10-28 15:35:00,28.73,28.78,28.65,28.77,184600.0,21.2572,21.2942,21.198,21.2868,184600.0
2005-10-28 15:40:00,28.78,28.8,28.75,28.78,209000.0,21.2942,21.309,21.272,21.2942,209000.0
2005-10-28 15:45:00,28.78,28.78,28.72,28.77,376000.0,21.2942,21.2942,21.2498,21.2868,376000.0
2005-10-28 15:50:00,28.77,28.79,28.74,28.74,261800.0,21.2868,21.3016,21.2646,21.2646,261800.0
2005-10-28 15:55:00,28.74,28.78,28.73,28.77,342600.0,21.2646,21.2942,21.2572,21.2868,342600.0
2005-10-31 09:30:00,28.82,28.93,28.81,28.93,265400.0,21.3238,21.4052,21.3164,21.4052,265400.0
2005-10-31 09:35:00,28.93,29.17,28.93,29.15,299000.0,21.4052,21.5828,21.4052,21.568,299000.0
2005-10-31 09:40:00,29.16,29.37,29.08,29.25,283200.0,21.5754,21.7308,21.5162,21.642,283200.0
2005-10-31 09:45:00,29.25,29.53,29.25,29.53,359600.0,21.642,21.8491,21.642,21.8491,359600.0
2005-10-31 09:50:00,29.53,29.6,29.43,29.44,335000.0,21.8491,21.9009,21.7751,21.7825,335000.0
2005-10-31 09:55:00,29.45,29.53,29.4,29.49,385600.0,21.7899,21.8491,21.7529,21.8195,385600.0
2005-10-31 10:00:00,29.46,29.56,29.41,29.43,241800.0,21.7973,21.8713,21.7603,21.7751,241800.0
2005-10-31 10:05:00,29.44,29.44,29.25,29.35,223400.0,21.7825,21.7825,21.642,21.716,223400.0
2005-10-31 10:10:00,29.31,29.5,29.17,29.25,556600.0,21.6864,21.8269,21.5828,21.642,556600.0
2005-10-31 10:15:00,29.25,29.3,29.16,29.2,287800.0,21.642,21.679,21.5754,21.605,287800.0
2005-10-31 10:20:00,29.18,29.31,29.18,29.28,168800.0,21.5902,21.6864,21.5902,21.6642,168800.0
2005-10-31 10:25:00,29.28,29.5,29.28,29.47,187600.0,21.6642,21.8269,21.6642,21.8047,187600.0
2005-10-31 10:30:00,29.47,29.48,29.26,29.26,217600.0,21.8047,21.8121,21.6494,21.6494,217600.0
2005-10-31 10:35:00,29.28,29.34,29.23,29.25,304000.0,21.6642,21.7086,21.6272,21.642,304000.0
2005-10-31 10:40:00,29.25,29.3,29.17,29.17,357400.0,21.642,21.679,21.5828,21.5828,357400.0
2005-10-31 10:45:00,29.18,29.19,29.03,29.04,201600.0,21.5902,21.5976,21.4792,21.4866,201600.0
2005-10-31 10:50:00,29.03,29.03,28.93,28.93,348800.0,21.4792,21.4792,21.4052,21.4052,348800.0
2005-10-31 10:55:00,28.93,29.0,28.85,28.98,324600.0,21.4052,21.457,21.346,21.4422,324600.0
2005-10-31 11:00:00,28.98,28.98,28.84,28.84,314800.0,21.4422,21.4422,21.3386,21.3386,314800.0
2005-10-31 11:05:00,28.83,28.9,28.76,28.84,498600.0,21.3312,21.383,21.2794,21.3386,498600.0
2005-10-31 11:10:00,28.84,28.98,28.84,28.9,299800.0,21.3386,21.4422,21.3386,21.383,299800.0
2005-10-31 11:15:00,28.91,29.08,28.88,29.07,194600.0,21.3904,21.5162,21.3682,21.5088,194600.0
2005-10-31 11:20:00,29.07,29.09,28.95,29.07,193800.0,21.5088,21.5236,21.42,21.5088,193800.0
2005-10-31 11:25:00,29.06,29.07,28.99,29.05,186400.0,21.5014,21.5088,21.4496,21.494,186400.0
2005-10-31 11:30:00,29.05,29.06,28.96,28.96,171200.0,21.494,21.5014,21.4274,21.4274,171200.0
2005-10-31 11:35:00,28.97,29.06,28.93,29.04,126600.0,21.4348,21.5014,21.4052,21.4866,126600.0
2005-10-31 11:40:00,29.04,29.08,28.96,28.97,176800.0,21.4866,21.5162,21.4274,21.4348,176800.0
2005-10-31 11:45:00,28.97,29.1,28.9,29.09,110600.0,21.4348,21.531,21.383,21.5236,110600.0
2005-10-31 11:50:00,29.09,29.11,29.05,29.07,80400.0,21.5236,21.5384,21.494,21.5088,80400.0
2005-10-31 11:55:00,29.07,29.07,29.0,29.0,281200.0,21.5088,21.5088,21.457,21.457,281200.0
2005-10-31 12:00:00,29.03,29.05,28.99,29.05,88000.0,21.4792,21.494,21.4496,21.494,88000.0
2005-10-31 12:05:00,29.05,29.08,29.04,29.05,178800.0,21.494,21.5162,21.4866,21.494,178800.0
2005-10-31 12:10:00,29.04,29.05,28.98,28.99,91800.0,21.4866,21.494,21.4422,21.4496,91800.0
2005-10-31 12:15:00,28.99,29.0,28.9,28.9,135800.0,21.4496,21.457,21.383,21.383,135800.0
2005-10-31 12:20:00,28.9,28.95,28.86,28.86,192200.0,21.383,21.42,21.3534,21.3534,192200.0
2005-10-31 12:25:00,28.86,28.91,28.8,28.89,210000.0,21.3534,21.3904,21.309,21.3756,210000.0
2005-10-31 12:30:00,28.89,29.04,28.88,28.97,178600.0,21.3756,21.4866,21.3682,21.4348,178600.0
2005-10-31 12:35:00,28.96,28.99,28.92,28.94,147800.0,21.4274,21.4496,21.3978,21.4126,147800.0
2005-10-31 12:40:00,28.94,28.94,28.88,28.94,132800.0,21.4126,21.4126,21.3682,21.4126,132800.0
2005-10-31 12:45:00,28.94,29.0,28.89,28.97,119200.0,21.4126,21.457,21.3756,21.4348,119200.0
2005-10-31 12:50:00,28.98,29.03,28.93,29.02,51800.0,21.4422,21.4792,21.4052,21.4718,51800.0
2005-10-31 12:55:00,29.02,29.09,29.0,29.06,72600.0,21.4718,21.5236,21.457,21.5014,72600.0
2005-10-31 13:00:00,29.06,29.18,29.06,29.18,178800.0,21.5014,21.5902,21.5014,21.5902,178800.0
2005-10-31 13:05:00,29.17,29.17,28.99,29.02,138800.0,21.5828,21.5828,21.4496,21.4718,138800.0
2005-10-31 13:10:00,29.02,29.13,29.02,29.12,111600.0,21.4718,21.5532,21.4718,21.5458,111600.0
2005-10-31 13:15:00,29.12,29.17,29.09,29.1,37800.0,21.5458,21.5828,21.5236,21.531,37800.0
2005-10-31 13:20:00,29.1,29.2,29.1,29.16,93400.0,21.531,21.605,21.531,21.5754,93400.0
2005-10-31 13:25:00,29.17,29.17,29.11,29.13,52400.0,21.5828,21.5828,21.5384,21.5532,52400.0
2005-10-31 13:30:00,29.15,29.17,29.11,29.14,34200.0,21.568,21.5828,21.5384,21.5606,34200.0
2005-10-31 13:35:00,29.15,29.15,29.1,29.11,51200.0,21.568,21.568,21.531,21.5384,51200.0
2005-10-31 13:40:00,29.11,29.13,29.1,29.1,31600.0,21.5384,21.5532,21.531,21.531,31600.0
2005-10-31 13:45:00,29.1,29.14,29.06,29.07,91200.0,21.531,21.5606,21.5014,21.5088,91200.0
2005-10-31 13:50:00,29.07,29.11,29.05,29.06,54800.0,21.5088,21.5384,21.494,21.5014,54800.0
2005-10-31 13:55:00,29.06,29.11,29.03,29.07,71800.0,21.5014,21.5384,21.4792,21.5088,71800.0
2005-10-31 14:00:00,29.07,29.09,29.03,29.07,68600.0,21.5088,21.5236,21.4792,21.5088,68600.0
2005-10-31 14:05:00,29.08,29.2,29.08,29.2,171200.0,21.5162,21.605,21.5162,21.605,171200.0
2005-10-31 14:10:00,29.2,29.27,29.17,29.25,130800.0,21.605,21.6568,21.5828,21.642,130800.0
2005-10-31 14:15:00,29.27,29.36,29.25,29.27,126400.0,21.6568,21.7234,21.642,21.6568,126400.0
2005-10-31 14:20:00,29.27,29.29,29.23,29.27,79800.0,21.6568,21.6716,21.6272,21.6568,79800.0
2005-10-31 14:25:00,29.26,29.26,29.16,29.23,82800.0,21.6494,21.6494,21.5754,21.6272,82800.0
2005-10-31 14:30:00,29.25,29.29,29.2,29.23,85200.0,21.642,21.6716,21.605,21.6272,85200.0
2005-10-31 14:35:00,29.22,29.3,29.22,29.26,127000.0,21.6198,21.679,21.6198,21.6494,127000.0
2005-10-31 14:40:00,29.26,29.34,29.26,29.33,169600.0,21.6494,21.7086,21.6494,21.7012,169600.0
2005-10-31 14:45:00,29.33,29.4,29.32,29.32,154600.0,21.7012,21.7529,21.6938,21.6938,154600.0
2005-10-31 14:50:00,29.32,29.43,29.31,29.4,130800.0,21.6938,21.7751,21.6864,21.7529,130800.0
2005-10-31 14:55:00,29.41,29.49,29.41,29.47,187200.0,21.7603,21.8195,21.7603,21.8047,187200.0
2005-10-31 15:00:00,29.47,29.53,29.47,29.5,279400.0,21.8047,21.8491,21.8047,21.8269,279400.0
2005-10-31 15:05:00,29.5,29.6,29.5,29.58,253200.0,21.8269,21.9009,21.8269,21.8861,253200.0
2005-10-31 15:10:00,29.58,29.61,29.53,29.61,168000.0,21.8861,21.9083,21.8491,21.9083,168000.0
2005-10-31 15:15:00,29.61,29.61,29.54,29.57,183800.0,21.9083,21.9083,21.8565,21.8787,183800.0
2005-10-31 15:20:00,29.57,29.6,29.56,29.56,185400.0,21.8787,21.9009,21.8713,21.8713,185400.0
2005-10-31 15:25:00,29.57,29.63,29.55,29.56,189800.0,21.8787,21.9231,21.8639,21.8713,189800.0
2005-10-31 15:30:00,29.55,29.64,29.55,29.61,202600.0,21.8639,21.9305,21.8639,21.9083,202600.0
2005-10-31 15:35:00,29.63,29.7,29.6,29.7,223000.0,21.9231,21.9749,21.9009,21.9749,223000.0
2005-10-31 15:40:00,29.67,29.81,29.67,29.8,272000.0,21.9527,22.0563,21.9527,22.0489,272000.0
2005-10-31 15:45:00,29.81,29.81,29.73,29.73,616600.0,22.0563,22.0563,21.9971,21.9971,616600.0
2005-10-31 15:50:00,29.72,29.74,29.63,29.65,238200.0,21.9897,22.0045,21.9231,21.9379,238200.0
2005-10-31 15:55:00,29.65,29.65,29.55,29.55,462800.0,21.9379,21.9379,21.8639,21.8639,462800.0
2005-11-01 09:30:00,29.4,29.43,29.27,29.4,381000.0,21.7529,21.7751,21.6568,21.7529,381000.0
2005-11-01 09:35:00,29.4,29.68,29.36,29.55,287200.0,21.7529,21.9601,21.7234,21.8639,287200.0
2005-11-01 09:40:00,29.55,29.56,29.46,29.5,364400.0,21.8639,21.8713,21.7973,21.8269,364400.0
2005-11-01 09:45:00,29.49,29.53,29.4,29.53,239600.0,21.8195,21.8491,21.7529,21.8491,239600.0
2005-11-01 09:50:00,29.53,29.58,29.45,29.48,188800.0,21.8491,21.8861,21.7899,21.8121,188800.0
2005-11-01 09:55:00,29.48,29.48,29.34,29.34,111000.0,21.8121,21.8121,21.7086,21.7086,111000.0
2005-11-01 10:00:00,29.36,29.54,29.3,29.53,189000.0,21.7234,21.8565,21.679,21.8491,189000.0
2005-11-01 10:05:00,29.5,29.68,29.48,29.67,228200.0,21.8269,21.9601,21.8121,21.9527,228200.0
2005-11-01 10:10:00,29.68,29.85,29.59,29.59,215800.0,21.9601,22.0859,21.8935,21.8935,215800.0
2005-11-01 10:15:00,29.59,29.64,29.5,29.6,226600.0,21.8935,21.9305,21.8269,21.9009,226600.0
2005-11-01 10:20:00,29.6,29.61,29.51,29.51,158600.0,21.9009,21.9083,21.8343,21.8343,158600.0
2005-11-01 10:25:00,29.51,29.52,29.41,29.5,138200.0,21.8343,21.8417,21.7603,21.8269,138200.0
2005-11-01 10:30:00,29.5,29.58,29.45,29.48,164800.0,21.8269,21.8861,21.7899,21.8121,164800.0
2005-11-01 10:35:00,29.51,29.51,29.44,29.44,283200.0,21.8343,21.8343,21.7825,21.7825,283200.0
2005-11-01 10:40:00,29.45,29.58,29.45,29.52,304000.0,21.7899,21.8861,21.7899,21.8417,304000.0
2005-11-01 10:45:00,29.5,29.64,29.48,29.61,101800.0,21.8269,21.9305,21.8121,21.9083,101800.0
2005-11-01 10:50:00,29.6,29.8,29.58,29.78,184400.0,21.9009,22.0489,21.8861,22.0341,184400.0
2005-11-01 10:55:00,29.78,29.79,29.72,29.75,182000.0,22.0341,22.0415,21.9897,22.0119,182000.0
2005-11-01 11:00:00,29.75,29.82,29.75,29.82,181200.0,22.0119,22.0637,22.0119,22.0637,181200.0
2005-11-01 11:05:00,29.81,29.87,29.78,29.84,276200.0,22.0563,22.1007,22.0341,22.0785,276200.0
2005-11-01 11:10:00,29.84,29.9,29.7,29.7,262600.0,22.0785,22.1229,21.9749,21.9749,262600.0
2005-11-01 11:15:00,29.72,29.9,29.71,29.89,156400.0,21.9897,22.1229,21.9823,22.1155,156400.0
2005-11-01 11:20:00,29.88,29.9,29.79,29.84,124200.0,22.1081,22.1229,22.0415,22.0785,124200.0
2005-11-01 11:25:00,29.84,30.0,29.84,29.93,281800.0,22.0785,22.1969,22.0785,22.1451,281800.0
2005-11-01 11:30:00,29.92,29.92,29.81,29.84,184400.0,22.1377,22.1377,22.0563,22.0785,184400.0
2005-11-01 11:35:00,29.85,29.92,29.83,29.91,156200.0,22.0859,22.1377,22.0711,22.1303,156200.0
2005-11-01 11:40:00,29.91,29.93,29.83,29.83,80800.0,22.1303,22.1451,22.0711,22.0711,80800.0
2005-11-01 11:45:00,29.83,29.86,29.78,29.79,179600.0,22.0711,22.0933,22.0341,22.0415,179600.0
2005-11-01 11:50:00,29.78,29.8,29.68,29.7,246400.0,22.0341,22.0489,21.9601,21.9749,246400.0
2005-11-01 11:55:00,29.73,29.82,29.73,29.78,245200.0,21.9971,22.0637,21.9971,22.0341,245200.0
2005-11-01 12:00:00,29.78,29.8,29.71,29.71,129000.0,22.0341,22.0489,21.9823,21.9823,129000.0
2005-11-01 12:05:00,29.71,29.76,29.7,29.71,94000.0,21.9823,22.0193,21.9749,21.9823,94000.0
2005-11-01 12:10:00,29.71,29.81,29.71,29.78,147200.0,21.9823,22.0563,21.9823,22.0341,147200.0
2005-11-01 12:15:00,29.78,29.78,29.63,29.67,83600.0,22.0341,22.0341,21.9231,21.9527,83600.0
2005-11-01 12:20:00,29.67,29.73,29.66,29.67,74400.0,21.9527,21.9971,21.9453,21.9527,74400.0
2005-11-01 12:25:00,29.67,29.67,29.64,29.67,42800.0,21.9527,21.9527,21.9305,21.9527,42800.0
2005-11-01 12:30:00,29.68,29.76,29.65,29.75,98800.0,21.9601,22.0193,21.9379,22.0119,98800.0
2005-11-01 12:35:00,29.73,29.82,29.73,29.8,61400.0,21.9971,22.0637,21.9971,22.0489,61400.0
2005-11-01 12:40:00,29.79,29.79,29.71,29.75,58800.0,22.0415,22.0415,21.9823,22.0119,58800.0
2005-11-01 12:45:00,29.75,29.75,29.72,29.72,29600.0,22.0119,22.0119,21.9897,21.9897,29600.0
2005-11-01 12:50:00,29.71,29.76,29.68,29.68,44200.0,21.9823,22.0193,21.9601,21.9601,44200.0
2005-11-01 12:55:00,29.68,29.7,29.62,29.64,68200.0,21.9601,21.9749,21.9157,21.9305,68200.0
2005-11-01 13:00:00,29.64,29.68,29.64,29.68,92600.0,21.9305,21.9601,21.9305,21.9601,92600.0
2005-11-01 13:05:00,29.68,29.73,29.67,29.7,45800.0,21.9601,21.9971,21.9527,21.9749,45800.0
2005-11-01 13:10:00,29.71,29.74,29.7,29.74,32800.0,21.9823,22.0045,21.9749,22.0045,32800.0
2005-11-01 13:15:00,29.74,29.75,29.65,29.66,63400.0,22.0045,22.0119,21.9379,21.9453,63400.0
2005-11-01 13:20:00,29.66,29.71,29.64,29.65,54600.0,21.9453,21.9823,21.9305,21.9379,54600.0
2005-11-01 13:25:00,29.65,29.67,29.61,29.63,111000.0,21.9379,21.9527,21.9083,21.9231,111000.0
2005-11-01 13:30:00,29.63,29.67,29.63,29.67,98400.0,21.9231,21.9527,21.9231,21.9527,98400.0
2005-11-01 13:35:00,29.68,29.7,29.63,29.64,21600.0,21.9601,21.9749,21.9231,21.9305,21600.0
2005-11-01 13:40:00,29.65,29.7,29.63,29.69,116600.0,21.9379,21.9749,21.9231,21.9675,116600.0
2005-11-01 13:45:00,29.68,29.75,29.68,29.68,94800.0,21.9601,22.0119,21.9601,21.9601,94800.0
2005-11-01 13:50:00,29.68,29.71,29.62,29.64,97000.0,21.9601,21.9823,21.9157,21.9305,97000.0
2005-11-01 13:55:00,29.64,29.67,29.63,29.64,45800.0,21.9305,21.9527,21.9231,21.9305,45800.0
2005-11-01 14:00:00,29.64,29.64,29.62,29.62,35000.0,21.9305,21.9305,21.9157,21.9157,35000.0
2005-11-01 14:05:00,29.62,29.64,29.57,29.61,56600.0,21.9157,21.9305,21.8787,21.9083,56600.0
2005-11-01 14:10:00,29.61,29.65,29.61,29.63,56800.0,21.9083,21.9379,21.9083,21.9231,56800.0
2005-11-01 14:15:00,29.63,29.73,29.6,29.72,109800.0,21.9231,21.9971,21.9009,21.9897,109800.0
2005-11-01 14:20:00,29.72,29.77,29.68,29.73,143000.0,21.9897,22.0267,21.9601,21.9971,143000.0
2005-11-01 14:25:00,29.73,29.97,29.66,29.73,104400.0,21.9971,22.1747,21.9453,21.9971,104400.0
2005-11-01 14:30:00,29.74,29.85,29.73,29.8,115400.0,22.0045,22.0859,21.9971,22.0489,115400.0
2005-11-01 14:35:00,29.8,29.88,29.78,29.79,122600.0,22.0489,22.1081,22.0341,22.0415,122600.0
2005-11-01 14:40:00,29.79,29.83,29.78,29.83,115400.0,22.0415,22.0711,22.0341,22.0711,115400.0
2005-11-01 14:45:00,29.83,29.86,29.8,29.83,129000.0,22.0711,22.0933,22.0489,22.0711,129000.0
2005-11-01 14:50:00,29.83,29.84,29.8,29.83,160600.0,22.0711,22.0785,22.0489,22.0711,160600.0
2005-11-01 14:55:00,29.84,29.86,29.75,29.76,152600.0,22.0785,22.0933,22.0119,22.0193,152600.0
2005-11-01 15:00:00,29.75,29.85,29.74,29.82,134800.0,22.0119,22.0859,22.0045,22.0637,134800.0
2005-11-01 15:05:00,29.82,29.82,29.74,29.78,138200.0,22.0637,22.0637,22.0045,22.0341,138200.0
2005-11-01 15:10:00,29.79,29.8,29.77,29.79,98000.0,22.0415,22.0489,22.0267,22.0415,98000.0
2005-11-01 15:15:00,29.78,29.86,29.78,29.86,159000.0,22.0341,22.0933,22.0341,22.0933,159000.0
2005-11-01 15:20:00,29.86,29.92,29.84,29.9,120800.0,22.0933,22.1377,22.0785,22.1229,120800.0
2005-11-01 15:25:00,29.9,29.95,29.86,29.86,107600.0,22.1229,22.1599,22.0933,22.0933,107600.0
2005-11-01 15:30:00,29.86,30.03,29.86,30.03,287000.0,22.0933,22.2191,22.0933,22.2191,287000.0
2005-11-01 15:35:00,30.03,30.05,30.0,30.0,218000.0,22.2191,22.2339,22.1969,22.1969,218000.0
2005-11-01 15:40:00,30.0,30.07,30.0,30.05,231800.0,22.1969,22.2487,22.1969,22.2339,231800.0
2005-11-01 15:45:00,30.06,30.09,30.0,30.0,249600.0,22.2413,22.2635,22.1969,22.1969,249600.0
2005-11-01 15:50:00,30.0,30.1,30.0,30.1,309800.0,22.1969,22.2709,22.1969,22.2709,309800.0
2005-11-01 15:55:00,30.1,30.11,30.06,30.08,522000.0,22.2709,22.2783,22.2413,22.2561,522000.0
2005-11-02 09:30:00,29.89,29.96,29.88,29.96,259000.0,22.1155,22.1673,22.1081,22.1673,259000.0
2005-11-02 09:35:00,30.0,30.05,29.88,30.0,247000.0,22.1969,22.2339,22.1081,22.1969,247000.0
2005-11-02 09:40:00,30.02,30.07,29.95,30.06,214400.0,22.2117,22.2487,22.1599,22.2413,214400.0
2005-11-02 09:45:00,30.06,30.33,30.06,30.33,250600.0,22.2413,22.4411,22.2413,22.4411,250600.0
2005-11-02 09:50:00,30.33,30.5,30.3,30.5,307000.0,22.4411,22.5668,22.4189,22.5668,307000.0
2005-11-02 09:55:00,30.49,30.53,30.36,30.38,289800.0,22.5594,22.589,22.4632,22.478,289800.0
2005-11-02 10:00:00,30.36,30.43,30.33,30.33,150600.0,22.4632,22.515,22.4411,22.4411,150600.0
2005-11-02 10:05:00,30.32,30.35,30.25,30.34,140200.0,22.4337,22.4559,22.3819,22.4485,140200.0
2005-11-02 10:10:00,30.34,30.35,30.23,30.33,157200.0,22.4485,22.4559,22.3671,22.4411,157200.0
2005-11-02 10:15:00,30.32,30.33,30.25,30.28,148800.0,22.4337,22.4411,22.3819,22.4041,148800.0
2005-11-02 10:20:00,30.27,30.31,30.25,30.29,235800.0,22.3967,22.4263,22.3819,22.4115,235800.0
2005-11-02 10:25:00,30.29,30.33,30.21,30.22,199400.0,22.4115,22.4411,22.3523,22.3597,199400.0
2005-11-02 10:30:00,30.22,30.33,30.1,30.33,309400.0,22.3597,22.4411,22.2709,22.4411,309400.0
2005-11-02 10:35:00,30.33,30.63,30.31,30.52,314800.0,22.4411,22.663,22.4263,22.5816,314800.0
2005-11-02 10:40:00,30.52,30.75,30.48,30.67,306800.0,22.5816,22.7518,22.552,22.6926,306800.0
2005-11-02 10:45:00,30.65,30.88,30.61,30.86,314200.0,22.6778,22.848,22.6482,22.8332,314200.0
2005-11-02 10:50:00,30.86,31.0,30.75,30.85,424400.0,22.8332,22.9368,22.7518,22.8258,424400.0
2005-11-02 10:55:00,30.88,30.93,30.59,30.6,248400.0,22.848,22.885,22.6334,22.6408,248400.0
2005-11-02 11:00:00,30.6,30.73,30.55,30.61,322200.0,22.6408,22.737,22.6038,22.6482,322200.0
2005-11-02 11:05:00,30.62,30.72,30.62,30.72,88400.0,22.6556,22.7296,22.6556,22.7296,88400.0
2005-11-02 11:10:00,30.74,30.74,30.61,30.71,132600.0,22.7444,22.7444,22.6482,22.7222,132600.0
2005-11-02 11:15:00,30.7,30.79,30.66,30.78,288400.0,22.7148,22.7814,22.6852,22.774,288400.0
2005-11-02 11:20:00,30.8,30.83,30.74,30.79,161000.0,22.7888,22.811,22.7444,22.7814,161000.0
2005-11-02 11:25:00,30.8,30.83,30.75,30.78,137000.0,22.7888,22.811,22.7518,22.774,137000.0
2005-11-02 11:30:00,30.78,30.95,30.78,30.86,180200.0,22.774,22.8998,22.774,22.8332,180200.0
2005-11-02 11:35:00,30.86,30.98,30.86,30.98,162000.0,22.8332,22.922,22.8332,22.922,162000.0
2005-11-02 11:40:00,30.98,30.98,30.83,30.86,204200.0,22.922,22.922,22.811,22.8332,204200.0
2005-11-02 11:45:00,30.87,30.89,30.78,30.82,205600.0,22.8406,22.8554,22.774,22.8036,205600.0
2005-11-02 11:50:00,30.81,30.85,30.65,30.65,172400.0,22.7962,22.8258,22.6778,22.6778,172400.0
2005-11-02 11:55:00,30.65,30.79,30.65,30.71,135000.0,22.6778,22.7814,22.6778,22.7222,135000.0
2005-11-02 12:00:00,30.71,30.75,30.65,30.7,80600.0,22.7222,22.7518,22.6778,22.7148,80600.0
2005-11-02 12:05:00,30.7,30.72,30.64,30.69,66200.0,22.7148,22.7296,22.6704,22.7074,66200.0
2005-11-02 12:10:00,30.7,30.74,30.67,30.69,69000.0,22.7148,22.7444,22.6926,22.7074,69000.0
2005-11-02 12:15:00,30.69,30.73,30.62,30.63,66800.0,22.7074,22.737,22.6556,22.663,66800.0
2005-11-02 12:20:00,30.63,30.63,30.48,30.53,195000.0,22.663,22.663,22.552,22.589,195000.0
2005-11-02 12:25:00,30.54,30.61,30.53,30.56,173600.0,22.5964,22.6482,22.589,22.6112,173600.0
2005-11-02 12:30:00,30.56,30.58,30.52,30.55,182000.0,22.6112,22.626,22.5816,22.6038,182000.0
2005-11-02 12:35:00,30.54,30.63,30.5,30.59,207800.0,22.5964,22.663,22.5668,22.6334,207800.0
2005-11-02 12:40:00,30.59,30.61,30.5,30.51,179800.0,22.6334,22.6482,22.5668,22.5742,179800.0
2005-11-02 12:45:00,30.51,30.72,30.5,30.68,127000.0,22.5742,22.7296,22.5668,22.7,127000.0
2005-11-02 12:50:00,30.71,30.73,30.63,30.63,131000.0,22.7222,22.737,22.663,22.663,131000.0
2005-11-02 12:55:00,30.63,30.72,30.63,30.66,91800.0,22.663,22.7296,22.663,22.6852,91800.0
2005-11-02 13:00:00,30.67,30.81,30.67,30.76,120600.0,22.6926,22.7962,22.6926,22.7592,120600.0
2005-11-02 13:05:00,30.77,30.84,30.77,30.83,81600.0,22.7666,22.8184,22.7666,22.811,81600.0
2005-11-02 13:10:00,30.84,30.88,30.8,30.8,177200.0,22.8184,22.848,22.7888,22.7888,177200.0
2005-11-02 13:15:00,30.8,30.83,30.79,30.82,64000.0,22.7888,22.811,22.7814,22.8036,64000.0
2005-11-02 13:20:00,30.82,30.89,30.81,30.88,83000.0,22.8036,22.8554,22.7962,22.848,83000.0
2005-11-02 13:25:00,30.87,30.89,30.85,30.86,73400.0,22.8406,22.8554,22.8258,22.8332,73400.0
2005-11-02 13:30:00,30.86,30.88,30.84,30.88,104200.0,22.8332,22.848,22.8184,22.848,104200.0
2005-11-02 13:35:00,30.88,30.88,30.86,30.87,104200.0,22.848,22.848,22.8332,22.8406,104200.0
2005-11-02 13:40:00,30.87,30.88,30.71,30.75,203400.0,22.8406,22.848,22.7222,22.7518,203400.0
2005-11-02 13:45:00,30.75,30.79,30.73,30.77,188600.0,22.7518,22.7814,22.737,22.7666,188600.0
2005-11-02 13:50:00,30.76,30.81,30.73,30.78,128600.0,22.7592,22.7962,22.737,22.774,128600.0
2005-11-02 13:55:00,30.78,30.89,30.78,30.82,169000.0,22.774,22.8554,22.774,22.8036,169000.0
2005-11-02 14:00:00,30.83,30.93,30.83,30.93,208800.0,22.811,22.885,22.811,22.885,208800.0
2005-11-02 14:05:00,30.93,30.95,30.88,30.9,158800.0,22.885,22.8998,22.848,22.8628,158800.0
2005-11-02 14:10:00,30.9,30.93,30.89,30.91,231200.0,22.8628,22.885,22.8554,22.8702,231200.0
2005-11-02 14:15:00,30.91,31.0,30.89,30.98,133200.0,22.8702,22.9368,22.8554,22.922,133200.0
2005-11-02 14:20:00,30.98,31.17,30.97,31.1,243200.0,22.922,23.0626,22.9146,23.0108,243200.0
2005-11-02 14:25:00,31.1,31.1,31.02,31.09,155400.0,23.0108,23.0108,22.9516,23.0034,155400.0
2005-11-02 14:30:00,31.08,31.17,31.08,31.17,156000.0,22.996,23.0626,22.996,23.0626,156000.0
2005-11-02 14:35:00,31.17,31.18,31.03,31.05,199000.0,23.0626,23.07,22.959,22.9738,199000.0
2005-11-02 14:40:00,31.05,31.2,31.05,31.18,148400.0,22.9738,23.0848,22.9738,23.07,148400.0
2005-11-02 14:45:00,31.18,31.37,31.18,31.36,329800.0,23.07,23.2105,23.07,23.2031,329800.0
2005-11-02 14:50:00,31.37,31.38,31.16,31.18,193000.0,23.2105,23.2179,23.0552,23.07,193000.0
2005-11-02 14:55:00,31.18,31.18,31.08,31.14,246200.0,23.07,23.07,22.996,23.0404,246200.0
2005-11-02 15:00:00,31.13,31.3,31.13,31.23,222000.0,23.033,23.1588,23.033,23.107,222000.0
2005-11-02 15:05:00,31.22,31.27,31.18,31.23,185600.0,23.0996,23.1366,23.07,23.107,185600.0
2005-11-02 15:10:00,31.23,31.32,31.23,31.29,201200.0,23.107,23.1736,23.107,23.1514,201200.0
2005-11-02 15:15:00,31.29,31.49,31.29,31.49,267800.0,23.1514,23.2993,23.1514,23.2993,267800.0
2005-11-02 15:20:00,31.48,31.55,31.4,31.44,362600.0,23.2919,23.3437,23.2327,23.2623,362600.0
2005-11-02 15:25:00,31.43,31.47,31.4,31.4,356800.0,23.2549,23.2845,23.2327,23.2327,356800.0
2005-11-02 15:30:00,31.4,31.43,31.36,31.41,343800.0,23.2327,23.2549,23.2031,23.2401,343800.0
2005-11-02 15:35:00,31.4,31.46,31.38,31.43,510200.0,23.2327,23.2771,23.2179,23.2549,510200.0
2005-11-02 15:40:00,31.43,31.46,31.37,31.46,304000.0,23.2549,23.2771,23.2105,23.2771,304000.0
2005-11-02 15:45:00,31.46,31.58,31.46,31.57,390400.0,23.2771,23.3659,23.2771,23.3585,390400.0
2005-11-02 15:50:00,31.56,31.65,31.5,31.5,471800.0,23.3511,23.4177,23.3067,23.3067,471800.0
2005-11-02 15:55:00,31.5,31.53,31.42,31.5,889200.0,23.3067,23.3289,23.2475,23.3067,889200.0
2005-11-03 09:30:00,31.88,31.88,31.75,31.85,419000.0,23.5879,23.5879,23.4917,23.5657,419000.0
2005-11-03 09:35:00,31.85,32.0,31.83,31.83,335800.0,23.5657,23.6767,23.5509,23.5509,335800.0
2005-11-03 09:40:00,31.84,31.93,31.83,31.91,306000.0,23.5583,23.6249,23.5509,23.6101,306000.0
2005-11-03 09:45:00,31.91,32.1,31.9,32.06,320800.0,23.6101,23.7507,23.6027,23.7211,320800.0
2005-11-03 09:50:00,32.06,32.06,32.0,32.05,203600.0,23.7211,23.7211,23.6767,23.7137,203600.0
2005-11-03 09:55:00,32.05,32.13,32.04,32.1,292200.0,23.7137,23.7729,23.7063,23.7507,292200.0
2005-11-03 10:00:00,32.1,32.15,32.06,32.1,208000.0,23.7507,23.7877,23.7211,23.7507,208000.0
2005-11-03 10:05:00,32.1,32.18,32.09,32.13,210000.0,23.7507,23.8099,23.7433,23.7729,210000.0
2005-11-03 10:10:00,32.13,32.16,32.03,32.04,255600.0,23.7729,23.7951,23.6989,23.7063,255600.0
2005-11-03 10:15:00,32.04,32.06,31.96,31.98,287600.0,23.7063,23.7211,23.6471,23.6619,287600.0
2005-11-03 10:20:00,31.99,31.99,31.93,31.93,239400.0,23.6693,23.6693,23.6249,23.6249,239400.0
2005-11-03 10:25:00,31.93,31.95,31.88,31.89,246600.0,23.6249,23.6397,23.5879,23.5953,246600.0
2005-11-03 10:30:00,31.9,32.02,31.89,31.92,369600.0,23.6027,23.6915,23.5953,23.6175,369600.0
2005-11-03 10:35:00,31.92,32.02,31.92,31.94,314000.0,23.6175,23.6915,23.6175,23.6323,314000.0
2005-11-03 10:40:00,31.96,32.04,31.93,31.96,333000.0,23.6471,23.7063,23.6249,23.6471,333000.0
2005-11-03 10:45:00,31.97,32.0,31.9,31.97,175800.0,23.6545,23.6767,23.6027,23.6545,175800.0
2005-11-03 10:50:00,31.97,32.01,31.93,32.0,218200.0,23.6545,23.6841,23.6249,23.6767,218200.0
2005-11-03 10:55:00,32.0,32.02,31.94,31.95,334600.0,23.6767,23.6915,23.6323,23.6397,334600.0
2005-11-03 11:00:00,31.94,31.98,31.88,31.95,292600.0,23.6323,23.6619,23.5879,23.6397,292600.0
2005-11-03 11:05:00,31.96,31.99,31.91,31.98,243800.0,23.6471,23.6693,23.6101,23.6619,243800.0
2005-11-03 11:10:00,31.98,31.99,31.94,31.98,172600.0,23.6619,23.6693,23.6323,23.6619,172600.0
2005-11-03 11:15:00,31.97,32.01,31.95,31.98,141800.0,23.6545,23.6841,23.6397,23.6619,141800.0
2005-11-03 11:20:00,31.98,31.99,31.9,31.98,188800.0,23.6619,23.6693,23.6027,23.6619,188800.0
2005-11-03 11:25:00,31.97,32.04,31.93,32.04,216800.0,23.6545,23.7063,23.6249,23.7063,216800.0
2005-11-03 11:30:00,32.04,32.1,32.02,32.1,197800.0,23.7063,23.7507,23.6915,23.7507,197800.0
2005-11-03 11:35:00,32.1,32.24,32.1,32.23,376600.0,23.7507,23.8543,23.7507,23.8469,376600.0
2005-11-03 11:40:00,32.24,32.35,32.23,32.24,371200.0,23.8543,23.9356,23.8469,23.8543,371200.0
2005-11-03 11:45:00,32.24,32.33,32.2,32.24,439400.0,23.8543,23.9208,23.8247,23.8543,439400.0
2005-11-03 11:50:00,32.24,32.35,32.22,32.27,249400.0,23.8543,23.9356,23.8395,23.8765,249400.0
2005-11-03 11:55:00,32.29,32.34,32.24,32.31,227400.0,23.8912,23.9282,23.8543,23.906,227400.0
2005-11-03 12:00:00,32.32,32.49,32.31,32.44,306800.0,23.9134,24.0392,23.906,24.0022,306800.0
2005-11-03 12:05:00,32.44,32.51,32.41,32.49,428000.0,24.0022,24.054,23.98,24.0392,428000.0
2005-11-03 12:10:00,32.49,32.69,32.46,32.68,366200.0,24.0392,24.1872,24.017,24.1798,366200.0
2005-11-03 12:15:00,32.67,32.8,32.6,32.77,564800.0,24.1724,24.2686,24.1206,24.2464,564800.0
2005-11-03 12:20:00,32.77,32.8,32.6,32.62,410800.0,24.2464,24.2686,24.1206,24.1354,410800.0
2005-11-03 12:25:00,32.62,32.83,32.61,32.8,435600.0,24.1354,24.2908,24.128,24.2686,435600.0
2005-11-03 12:30:00,32.82,32.83,32.66,32.66,343800.0,24.2834,24.2908,24.165,24.165,343800.0
2005-11-03 12:35:00,32.66,32.66,32.48,32.49,231600.0,24.165,24.165,24.0318,24.0392,231600.0
2005-11-03 12:40:00,32.49,32.55,32.37,32.43,163800.0,24.0392,24.0836,23.9504,23.9948,163800.0
2005-11-03 12:45:00,32.43,32.59,32.43,32.51,137200.0,23.9948,24.1132,23.9948,24.054,137200.0
2005-11-03 12:50:00,32.51,32.55,32.44,32.52,147400.0,24.054,24.0836,24.0022,24.0614,147400.0
2005-11-03 12:55:00,32.51,32.52,32.41,32.49,175400.0,24.054,24.0614,23.98,24.0392,175400.0
2005-11-03 13:00:00,32.49,32.52,32.43,32.43,136400.0,24.0392,24.0614,23.9948,23.9948,136400.0
2005-11-03 13:05:00,32.43,32.48,32.4,32.44,277600.0,23.9948,24.0318,23.9726,24.0022,277600.0
2005-11-03 13:10:00,32.45,32.46,32.27,32.3,173400.0,24.0096,24.017,23.8765,23.8986,173400.0
2005-11-03 13:15:00,32.3,32.35,32.29,32.35,289200.0,23.8986,23.9356,23.8912,23.9356,289200.0
2005-11-03 13:20:00,32.35,32.4,32.32,32.35,159000.0,23.9356,23.9726,23.9134,23.9356,159000.0
2005-11-03 13:25:00,32.34,32.52,32.34,32.52,235200.0,23.9282,24.0614,23.9282,24.0614,235200.0
2005-11-03 13:30:00,32.53,32.6,32.51,32.58,151800.0,24.0688,24.1206,24.054,24.1058,151800.0
2005-11-03 13:35:00,32.56,32.64,32.56,32.62,294200.0,24.091,24.1502,24.091,24.1354,294200.0
2005-11-03 13:40:00,32.62,32.62,32.33,32.4,208000.0,24.1354,24.1354,23.9208,23.9726,208000.0
2005-11-03 13:45:00,32.45,32.5,32.35,32.37,236600.0,24.0096,24.0466,23.9356,23.9504,236600.0
2005-11-03 13:50:00,32.36,32.48,32.36,32.48,136800.0,23.943,24.0318,23.943,24.0318,136800.0
2005-11-03 13:55:00,32.47,32.57,32.47,32.56,169400.0,24.0244,24.0984,24.0244,24.091,169400.0
2005-11-03 14:00:00,32.56,32.69,32.56,32.61,288000.0,24.091,24.1872,24.091,24.128,288000.0
2005-11-03 14:05:00,32.61,32.63,32.55,32.55,113800.0,24.128,24.1428,24.0836,24.0836,113800.0
2005-11-03 14:10:00,32.55,32.55,32.48,32.51,159200.0,24.0836,24.0836,24.0318,24.054,159200.0
2005-11-03 14:15:00,32.52,32.56,32.49,32.52,121800.0,24.0614,24.091,24.0392,24.0614,121800.0
2005-11-03 14:20:00,32.52,32.52,32.48,32.48,92400.0,24.0614,24.0614,24.0318,24.0318,92400.0
2005-11-03 14:25:00,32.47,32.47,32.41,32.44,77800.0,24.0244,24.0244,23.98,24.0022,77800.0
2005-11-03 14:30:00,32.44,32.5,32.42,32.46,129600.0,24.0022,24.0466,23.9874,24.017,129600.0
2005-11-03 14:35:00,32.45,32.49,32.38,32.38,183600.0,24.0096,24.0392,23.9578,23.9578,183600.0
2005-11-03 14:40:00,32.38,32.43,32.31,32.33,190800.0,23.9578,23.9948,23.906,23.9208,190800.0
2005-11-03 14:45:00,32.33,32.4,32.31,32.31,146200.0,23.9208,23.9726,23.906,23.906,146200.0
2005-11-03 14:50:00,32.31,32.35,32.27,32.29,147800.0,23.906,23.9356,23.8765,23.8912,147800.0
2005-11-03 14:55:00,32.29,32.33,32.2,32.22,337000.0,23.8912,23.9208,23.8247,23.8395,337000.0
2005-11-03 15:00:00,32.22,32.23,32.13,32.15,220600.0,23.8395,23.8469,23.7729,23.7877,220600.0
2005-11-03 15:05:00,32.15,32.23,32.15,32.2,217800.0,23.7877,23.8469,23.7877,23.8247,217800.0
2005-11-03 15:10:00,32.2,32.23,32.15,32.16,280200.0,23.8247,23.8469,23.7877,23.7951,280200.0
2005-11-03 15:15:00,32.15,32.18,32.02,32.07,379200.0,23.7877,23.8099,23.6915,23.7285,379200.0
2005-11-03 15:20:00,32.08,32.22,32.08,32.15,263000.0,23.7359,23.8395,23.7359,23.7877,263000.0
2005-11-03 15:25:00,32.15,32.23,32.13,32.22,185000.0,23.7877,23.8469,23.7729,23.8395,185000.0
2005-11-03 15:30:00,32.21,32.24,32.16,32.17,290400.0,23.8321,23.8543,23.7951,23.8025,290400.0
2005-11-03 15:35:00,32.17,32.26,32.17,32.25,150200.0,23.8025,23.8691,23.8025,23.8617,150200.0
2005-11-03 15:40:00,32.24,32.26,32.2,32.23,161400.0,23.8543,23.8691,23.8247,23.8469,161400.0
2005-11-03 15:45:00,32.23,32.37,32.22,32.31,295400.0,23.8469,23.9504,23.8395,23.906,295400.0
2005-11-03 15:50:00,32.31,32.4,32.31,32.31,268200.0,23.906,23.9726,23.906,23.906,268200.0
2005-11-03 15:55:00,32.31,32.34,32.24,32.32,391600.0,23.906,23.9282,23.8543,23.9134,391600.0
2005-11-04 09:30:00,32.34,32.34,32.2,32.31,416400.0,23.9282,23.9282,23.8247,23.906,416400.0
2005-11-04 09:35:00,32.32,32.34,32.15,32.18,493600.0,23.9134,23.9282,23.7877,23.8099,493600.0
2005-11-04 09:40:00,32.18,32.18,32.02,32.09,374000.0,23.8099,23.8099,23.6915,23.7433,374000.0
2005-11-04 09:45:00,32.08,32.09,31.91,32.02,617400.0,23.7359,23.7433,23.6101,23.6915,617400.0
2005-11-04 09:50:00,32.02,32.13,31.9,31.96,650400.0,23.6915,23.7729,23.6027,23.6471,650400.0
2005-11-04 09:55:00,31.94,31.95,31.8,31.85,320600.0,23.6323,23.6397,23.5287,23.5657,320600.0
2005-11-04 10:00:00,31.86,31.96,31.85,31.88,263600.0,23.5731,23.6471,23.5657,23.5879,263600.0
2005-11-04 10:05:00,31.88,31.89,31.73,31.73,317600.0,23.5879,23.5953,23.4769,23.4769,317600.0
2005-11-04 10:10:00,31.75,31.75,31.43,31.43,623600.0,23.4917,23.4917,23.2549,23.2549,623600.0
2005-11-04 10:15:00,31.44,31.48,31.28,31.29,645000.0,23.2623,23.2919,23.144,23.1514,645000.0
2005-11-04 10:20:00,31.29,31.54,31.22,31.3,572600.0,23.1514,23.3363,23.0996,23.1588,572600.0
2005-11-04 10:25:00,31.32,31.51,31.28,31.43,744600.0,23.1736,23.3141,23.144,23.2549,744600.0
2005-11-04 10:30:00,31.5,31.5,31.35,31.35,415200.0,23.3067,23.3067,23.1957,23.1957,415200.0
2005-11-04 10:35:00,31.34,31.38,31.32,31.35,228400.0,23.1883,23.2179,23.1736,23.1957,228400.0
2005-11-04 10:40:00,31.35,31.42,31.31,31.4,331800.0,23.1957,23.2475,23.1662,23.2327,331800.0
2005-11-04 10:45:00,31.4,31.48,31.35,31.45,261800.0,23.2327,23.2919,23.1957,23.2697,261800.0
2005-11-04 10:50:00,31.46,31.55,31.43,31.55,325200.0,23.2771,23.3437,23.2549,23.3437,325200.0
2005-11-04 10:55:00,31.55,31.55,31.4,31.47,230400.0,23.3437,23.3437,23.2327,23.2845,230400.0
2005-11-04 11:00:00,31.48,31.5,31.38,31.39,184800.0,23.2919,23.3067,23.2179,23.2253,184800.0
2005-11-04 11:05:00,31.39,31.45,31.35,31.38,222800.0,23.2253,23.2697,23.1957,23.2179,222800.0
2005-11-04 11:10:00,31.41,31.49,31.41,31.47,271200.0,23.2401,23.2993,23.2401,23.2845,271200.0
2005-11-04 11:15:00,31.47,31.49,31.41,31.42,295400.0,23.2845,23.2993,23.2401,23.2475,295400.0
2005-11-04 11:20:00,31.42,31.45,31.34,31.35,210600.0,23.2475,23.2697,23.1883,23.1957,210600.0
2005-11-04 11:25:00,31.35,31.42,31.32,31.32,201000.0,23.1957,23.2475,23.1736,23.1736,201000.0
2005-11-04 11:30:00,31.32,31.34,31.18,31.2,221000.0,23.1736,23.1883,23.07,23.0848,221000.0
2005-11-04 11:35:00,31.2,31.23,31.04,31.06,293800.0,23.0848,23.107,22.9664,22.9812,293800.0
2005-11-04 11:40:00,31.07,31.2,31.04,31.15,208600.0,22.9886,23.0848,22.9664,23.0478,208600.0
2005-11-04 11:45:00,31.11,31.25,31.1,31.15,260200.0,23.0182,23.1218,23.0108,23.0478,260200.0
2005-11-04 11:50:00,31.16,31.19,31.02,31.03,257600.0,23.0552,23.0774,22.9516,22.959,257600.0
2005-11-04 11:55:00,31.03,31.03,30.88,30.89,285400.0,22.959,22.959,22.848,22.8554,285400.0
2005-11-04 12:00:00,30.9,30.9,30.75,30.76,359000.0,22.8628,22.8628,22.7518,22.7592,359000.0
2005-11-04 12:05:00,30.76,30.84,30.73,30.81,445600.0,22.7592,22.8184,22.737,22.7962,445600.0
2005-11-04 12:10:00,30.81,31.0,30.81,30.97,256400.0,22.7962,22.9368,22.7962,22.9146,256400.0
2005-11-04 12:15:00,30.95,31.0,30.89,30.9,149200.0,22.8998,22.9368,22.8554,22.8628,149200.0
2005-11-04 12:20:00,30.89,30.93,30.88,30.93,141200.0,22.8554,22.885,22.848,22.885,141200.0
2005-11-04 12:25:00,30.94,31.0,30.9,30.93,192600.0,22.8924,22.9368,22.8628,22.885,192600.0
2005-11-04 12:30:00,30.93,30.95,30.83,30.9,142600.0,22.885,22.8998,22.811,22.8628,142600.0
2005-11-04 12:35:00,30.9,30.98,30.86,30.97,119800.0,22.8628,22.922,22.8332,22.9146,119800.0
2005-11-04 12:40:00,30.97,30.99,30.93,30.99,169000.0,22.9146,22.9294,22.885,22.9294,169000.0
2005-11-04 12:45:00,30.99,31.15,30.99,31.1,413600.0,22.9294,23.0478,22.9294,23.0108,413600.0
2005-11-04 12:50:00,31.11,31.13,31.06,31.07,213200.0,23.0182,23.033,22.9812,22.9886,213200.0
2005-11-04 12:55:00,31.08,31.09,30.98,31.04,218600.0,22.996,23.0034,22.922,22.9664,218600.0
2005-11-04 13:00:00,31.04,31.1,31.0,31.07,176600.0,22.9664,23.0108,22.9368,22.9886,176600.0
2005-11-04 13:05:00,31.06,31.11,31.04,31.07,137200.0,22.9812,23.0182,22.9664,22.9886,137200.0
2005-11-04 13:10:00,31.07,31.11,31.05,31.06,169600.0,22.9886,23.0182,22.9738,22.9812,169600.0
2005-11-04 13:15:00,31.06,31.06,30.97,30.98,171200.0,22.9812,22.9812,22.9146,22.922,171200.0
2005-11-04 13:20:00,30.98,31.03,30.98,31.0,110600.0,22.922,22.959,22.922,22.9368,110600.0
2005-11-04 13:25:00,31.0,31.09,31.0,31.06,145800.0,22.9368,23.0034,22.9368,22.9812,145800.0
2005-11-04 13:30:00,31.05,31.09,31.05,31.07,86800.0,22.9738,23.0034,22.9738,22.9886,86800.0
2005-11-04 13:35:00,31.08,31.1,31.05,31.06,82200.0,22.996,23.0108,22.9738,22.9812,82200.0
2005-11-04 13:40:00,31.06,31.07,31.0,31.0,58000.0,22.9812,22.9886,22.9368,22.9368,58000.0
2005-11-04 13:45:00,31.0,31.0,30.9,30.9,129800.0,22.9368,22.9368,22.8628,22.8628,129800.0
2005-11-04 13:50:00,30.91,30.91,30.82,30.91,179600.0,22.8702,22.8702,22.8036,22.8702,179600.0
2005-11-04 13:55:00,30.91,30.92,30.84,30.86,181400.0,22.8702,22.8776,22.8184,22.8332,181400.0
2005-11-04 14:00:00,30.86,30.91,30.83,30.91,97600.0,22.8332,22.8702,22.811,22.8702,97600.0
2005-11-04 14:05:00,30.92,30.92,30.8,30.85,144800.0,22.8776,22.8776,22.7888,22.8258,144800.0
2005-11-04 14:10:00,30.84,30.85,30.75,30.75,143200.0,22.8184,22.8258,22.7518,22.7518,143200.0
2005-11-04 14:15:00,30.75,30.75,30.56,30.58,322200.0,22.7518,22.7518,22.6112,22.626,322200.0
2005-11-04 14:20:00,30.58,30.69,30.58,30.64,255000.0,22.626,22.7074,22.626,22.6704,255000.0
2005-11-04 14:25:00,30.64,30.68,30.63,30.68,139800.0,22.6704,22.7,22.663,22.7,139800.0
2005-11-04 14:30:00,30.68,30.74,30.56,30.59,192200.0,22.7,22.7444,22.6112,22.6334,192200.0
2005-11-04 14:35:00,30.58,30.61,30.52,30.58,199200.0,22.626,22.6482,22.5816,22.626,199200.0
2005-11-04 14:40:00,30.57,30.65,30.54,30.58,212200.0,22.6186,22.6778,22.5964,22.626,212200.0
2005-11-04 14:45:00,30.58,30.58,30.53,30.55,175600.0,22.626,22.626,22.589,22.6038,175600.0
2005-11-04 14:50:00,30.54,30.66,30.54,30.61,141000.0,22.5964,22.6852,22.5964,22.6482,141000.0
2005-11-04 14:55:00,30.61,30.69,30.59,30.66,203400.0,22.6482,22.7074,22.6334,22.6852,203400.0
2005-11-04 15:00:00,30.65,30.67,30.6,30.65,163400.0,22.6778,22.6926,22.6408,22.6778,163400.0
2005-11-04 15:05:00,30.65,30.68,30.55,30.57,189200.0,22.6778,22.7,22.6038,22.6186,189200.0
2005-11-04 15:10:00,30.57,30.65,30.57,30.58,187200.0,22.6186,22.6778,22.6186,22.626,187200.0
2005-11-04 15:15:00,30.58,30.63,30.57,30.6,121600.0,22.626,22.663,22.6186,22.6408,121600.0
2005-11-04 15:20:00,30.61,30.62,30.55,30.61,186000.0,22.6482,22.6556,22.6038,22.6482,186000.0
2005-11-04 15:25:00,30.61,30.62,30.56,30.56,198800.0,22.6482,22.6556,22.6112,22.6112,198800.0
2005-11-04 15:30:00,30.58,30.58,30.5,30.52,255400.0,22.626,22.626,22.5668,22.5816,255400.0
2005-11-04 15:35:00,30.53,30.56,30.46,30.5,328200.0,22.589,22.6112,22.5372,22.5668,328200.0
2005-11-04 15:40:00,30.49,30.58,30.48,30.48,372400.0,22.5594,22.626,22.552,22.552,372400.0
2005-11-04 15:45:00,30.5,30.56,30.45,30.54,376200.0,22.5668,22.6112,22.5298,22.5964,376200.0
2005-11-04 15:50:00,30.55,30.65,30.55,30.61,332400.0,22.6038,22.6778,22.6038,22.6482,332400.0
2005-11-04 15:55:00,30.61,30.74,30.55,30.6,581600.0,22.6482,22.7444,22.6038,22.6408,581600.0
2005-11-07 09:30:00,30.56,30.6,30.38,30.56,518400.0,22.6112,22.6408,22.478,22.6112,518400.0
2005-11-07 09:35:00,30.56,30.56,30.4,30.47,312600.0,22.6112,22.6112,22.4928,22.5446,312600.0
2005-11-07 09:40:00,30.47,30.5,30.35,30.41,364200.0,22.5446,22.5668,22.4559,22.5002,364200.0
2005-11-07 09:45:00,30.37,30.41,30.13,30.22,288000.0,22.4706,22.5002,22.2931,22.3597,288000.0
2005-11-07 09:50:00,30.18,30.43,30.18,30.23,251200.0,22.3301,22.515,22.3301,22.3671,251200.0
2005-11-07 09:55:00,30.23,30.42,30.22,30.27,233400.0,22.3671,22.5076,22.3597,22.3967,233400.0
2005-11-07 10:00:00,30.27,30.3,30.05,30.07,275000.0,22.3967,22.4189,22.2339,22.2487,275000.0
2005-11-07 10:05:00,30.1,30.18,30.06,30.13,287400.0,22.2709,22.3301,22.2413,22.2931,287400.0
2005-11-07 10:10:00,30.13,30.2,30.08,30.11,235000.0,22.2931,22.3449,22.2561,22.2783,235000.0
2005-11-07 10:15:00,30.1,30.1,29.93,29.95,435000.0,22.2709,22.2709,22.1451,22.1599,435000.0
2005-11-07 10:20:00,29.95,29.97,29.86,29.88,451600.0,22.1599,22.1747,22.0933,22.1081,451600.0
2005-11-07 10:25:00,29.86,30.16,29.86,30.15,449600.0,22.0933,22.3153,22.0933,22.3079,449600.0
2005-11-07 10:30:00,30.15,30.18,30.05,30.1,451000.0,22.3079,22.3301,22.2339,22.2709,451000.0
2005-11-07 10:35:00,30.11,30.23,30.09,30.18,307200.0,22.2783,22.3671,22.2635,22.3301,307200.0
2005-11-07 10:40:00,30.17,30.33,30.13,30.17,362200.0,22.3227,22.4411,22.2931,22.3227,362200.0
2005-11-07 10:45:00,30.18,30.32,30.17,30.18,242200.0,22.3301,22.4337,22.3227,22.3301,242200.0
2005-11-07 10:50:00,30.18,30.18,29.95,30.0,356200.0,22.3301,22.3301,22.1599,22.1969,356200.0
2005-11-07 10:55:00,30.01,30.1,29.97,29.97,228000.0,22.2043,22.2709,22.1747,22.1747,228000.0
2005-11-07 11:00:00,29.97,30.05,29.97,30.03,202600.0,22.1747,22.2339,22.1747,22.2191,202600.0
2005-11-07 11:05:00,30.02,30.05,29.93,29.95,248800.0,22.2117,22.2339,22.1451,22.1599,248800.0
2005-11-07 11:10:00,29.97,29.99,29.92,29.98,132600.0,22.1747,22.1895,22.1377,22.1821,132600.0
2005-11-07 11:15:00,29.97,30.05,29.95,29.99,118800.0,22.1747,22.2339,22.1599,22.1895,118800.0
2005-11-07 11:20:00,29.98,30.01,29.92,29.92,99800.0,22.1821,22.2043,22.1377,22.1377,99800.0
2005-11-07 11:25:00,29.92,29.95,29.86,29.89,230200.0,22.1377,22.1599,22.0933,22.1155,230200.0
2005-11-07 11:30:00,29.89,29.95,29.88,29.93,198800.0,22.1155,22.1599,22.1081,22.1451,198800.0
2005-11-07 11:35:00,29.94,30.0,29.89,29.93,171000.0,22.1525,22.1969,22.1155,22.1451,171000.0
2005-11-07 11:40:00,29.94,29.98,29.9,29.92,120800.0,22.1525,22.1821,22.1229,22.1377,120800.0
2005-11-07 11:45:00,29.92,29.95,29.91,29.95,236800.0,22.1377,22.1599,22.1303,22.1599,236800.0
2005-11-07 11:50:00,29.95,29.96,29.84,29.84,215400.0,22.1599,22.1673,22.0785,22.0785,215400.0
2005-11-07 11:55:00,29.84,29.84,29.71,29.77,317800.0,22.0785,22.0785,21.9823,22.0267,317800.0
2005-11-07 12:00:00,29.77,29.84,29.75,29.81,94000.0,22.0267,22.0785,22.0119,22.0563,94000.0
2005-11-07 12:05:00,29.81,29.85,29.8,29.84,96000.0,22.0563,22.0859,22.0489,22.0785,96000.0
2005-11-07 12:10:00,29.85,29.9,29.83,29.85,212000.0,22.0859,22.1229,22.0711,22.0859,212000.0
2005-11-07 12:15:00,29.85,29.91,29.83,29.91,120800.0,22.0859,22.1303,22.0711,22.1303,120800.0
2005-11-07 12:20:00,29.9,29.93,29.85,29.86,148400.0,22.1229,22.1451,22.0859,22.0933,148400.0
2005-11-07 12:25:00,29.84,29.85,29.75,29.82,114800.0,22.0785,22.0859,22.0119,22.0637,114800.0
2005-11-07 12:30:00,29.82,29.88,29.8,29.82,137000.0,22.0637,22.1081,22.0489,22.0637,137000.0
2005-11-07 12:35:00,29.83,29.91,29.82,29.89,126600.0,22.0711,22.1303,22.0637,22.1155,126600.0
2005-11-07 12:40:00,29.89,29.92,29.84,29.9,149400.0,22.1155,22.1377,22.0785,22.1229,149400.0
2005-11-07 12:45:00,29.89,29.93,29.84,29.89,214000.0,22.1155,22.1451,22.0785,22.1155,214000.0
2005-11-07 12:50:00,29.9,29.93,29.86,29.91,210400.0,22.1229,22.1451,22.0933,22.1303,210400.0
2005-11-07 12:55:00,29.93,29.93,29.82,29.82,264200.0,22.1451,22.1451,22.0637,22.0637,264200.0
2005-11-07 13:00:00,29.82,29.88,29.81,29.85,176000.0,22.0637,22.1081,22.0563,22.0859,176000.0
2005-11-07 13:05:00,29.85,29.88,29.75,29.88,129600.0,22.0859,22.1081,22.0119,22.1081,129600.0
2005-11-07 13:10:00,29.88,29.9,29.86,29.88,103200.0,22.1081,22.1229,22.0933,22.1081,103200.0
2005-11-07 13:15:00,29.88,29.9,29.77,29.78,101600.0,22.1081,22.1229,22.0267,22.0341,101600.0
2005-11-07 13:20:00,29.76,29.86,29.75,29.85,90800.0,22.0193,22.0933,22.0119,22.0859,90800.0
2005-11-07 13:25:00,29.86,29.9,29.79,29.84,110600.0,22.0933,22.1229,22.0415,22.0785,110600.0
2005-11-07 13:30:00,29.84,29.92,29.82,29.91,110000.0,22.0785,22.1377,22.0637,22.1303,110000.0
2005-11-07 13:35:00,29.91,29.97,29.91,29.94,163400.0,22.1303,22.1747,22.1303,22.1525,163400.0
2005-11-07 13:40:00,29.93,29.93,29.87,29.88,215600.0,22.1451,22.1451,22.1007,22.1081,215600.0
2005-11-07 13:45:00,29.88,29.89,29.81,29.89,143600.0,22.1081,22.1155,22.0563,22.1155,143600.0
2005-11-07 13:50:00,29.88,29.89,29.84,29.87,294800.0,22.1081,22.1155,22.0785,22.1007,294800.0
2005-11-07 13:55:00,29.86,29.87,29.84,29.85,276000.0,22.0933,22.1007,22.0785,22.0859,276000.0
2005-11-07 14:00:00,29.85,29.88,29.81,29.86,231600.0,22.0859,22.1081,22.0563,22.0933,231600.0
2005-11-07 14:05:00,29.86,29.86,29.82,29.86,192400.0,22.0933,22.0933,22.0637,22.0933,192400.0
2005-11-07 14:10:00,29.87,29.95,29.85,29.93,486800.0,22.1007,22.1599,22.0859,22.1451,486800.0
2005-11-07 14:15:00,29.93,29.94,29.88,29.92,291400.0,22.1451,22.1525,22.1081,22.1377,291400.0
2005-11-07 14:20:00,29.93,29.93,29.87,29.9,337200.0,22.1451,22.1451,22.1007,22.1229,337200.0
2005-11-07 14:25:00,29.9,29.94,29.9,29.9,325000.0,22.1229,22.1525,22.1229,22.1229,325000.0
2005-11-07 14:30:00,29.91,29.93,29.88,29.9,209000.0,22.1303,22.1451,22.1081,22.1229,209000.0
2005-11-07 14:35:00,29.9,29.9,29.86,29.88,166400.0,22.1229,22.1229,22.0933,22.1081,166400.0
2005-11-07 14:40:00,29.86,29.9,29.85,29.89,96200.0,22.0933,22.1229,22.0859,22.1155,96200.0
2005-11-07 14:45:00,29.89,29.9,29.85,29.85,121600.0,22.1155,22.1229,22.0859,22.0859,121600.0
2005-11-07 14:50:00,29.85,29.86,29.8,29.86,120600.0,22.0859,22.0933,22.0489,22.0933,120600.0
2005-11-07 14:55:00,29.85,29.86,29.83,29.86,158200.0,22.0859,22.0933,22.0711,22.0933,158200.0
2005-11-07 15:00:00,29.86,29.86,29.73,29.77,190800.0,22.0933,22.0933,21.9971,22.0267,190800.0
2005-11-07 15:05:00,29.78,29.81,29.73,29.73,111600.0,22.0341,22.0563,21.9971,21.9971,111600.0
2005-11-07 15:10:00,29.74,29.75,29.69,29.7,191600.0,22.0045,22.0119,21.9675,21.9749,191600.0
2005-11-07 15:15:00,29.7,29.77,29.7,29.74,192000.0,21.9749,22.0267,21.9749,22.0045,192000.0
2005-11-07 15:20:00,29.75,29.78,29.7,29.73,167600.0,22.0119,22.0341,21.9749,21.9971,167600.0
2005-11-07 15:25:00,29.73,29.75,29.68,29.71,173200.0,21.9971,22.0119,21.9601,21.9823,173200.0
2005-11-07 15:30:00,29.71,29.75,29.68,29.68,318800.0,21.9823,22.0119,21.9601,21.9601,318800.0
2005-11-07 15:35:00,29.68,29.7,29.6,29.63,299400.0,21.9601,21.9749,21.9009,21.9231,299400.0
2005-11-07 15:40:00,29.62,29.68,29.58,29.68,269800.0,21.9157,21.9601,21.8861,21.9601,269800.0
2005-11-07 15:45:00,29.68,29.72,29.62,29.62,258600.0,21.9601,21.9897,21.9157,21.9157,258600.0
2005-11-07 15:50:00,29.62,29.67,29.61,29.62,325800.0,21.9157,21.9527,21.9083,21.9157,325800.0
2005-11-07 15:55:00,29.62,29.65,29.58,29.58,396000.0,21.9157,21.9379,21.8861,21.8861,396000.0
2005-11-08 09:30:00,29.75,29.79,29.6,29.61,354400.0,22.0119,22.0415,21.9009,21.9083,354400.0
2005-11-08 09:35:00,29.61,29.61,29.39,29.41,284000.0,21.9083,21.9083,21.7456,21.7603,284000.0
2005-11-08 09:40:00,29.42,29.45,29.34,29.4,258200.0,21.7677,21.7899,21.7086,21.7529,258200.0
2005-11-08 09:45:00,29.4,29.43,29.2,29.25,322000.0,21.7529,21.7751,21.605,21.642,322000.0
2005-11-08 09:50:00,29.25,29.25,29.01,29.1,564000.0,21.642,21.642,21.4644,21.531,564000.0
2005-11-08 09:55:00,29.09,29.3,29.07,29.3,501800.0,21.5236,21.679,21.5088,21.679,501800.0
2005-11-08 10:00:00,29.3,29.58,29.23,29.53,360000.0,21.679,21.8861,21.6272,21.8491,360000.0
2005-11-08 10:05:00,29.53,29.66,29.52,29.59,519200.0,21.8491,21.9453,21.8417,21.8935,519200.0
2005-11-08 10:10:00,29.58,29.65,29.5,29.61,468600.0,21.8861,21.9379,21.8269,21.9083,468600.0
2005-11-08 10:15:00,29.59,29.63,29.55,29.55,457600.0,21.8935,21.9231,21.8639,21.8639,457600.0
2005-11-08 10:20:00,29.56,29.6,29.5,29.55,405400.0,21.8713,21.9009,21.8269,21.8639,405400.0
2005-11-08 10:25:00,29.57,29.62,29.54,29.55,381200.0,21.8787,21.9157,21.8565,21.8639,381200.0
2005-11-08 10:30:00,29.55,29.6,29.43,29.43,283800.0,21.8639,21.9009,21.7751,21.7751,283800.0
2005-11-08 10:35:00,29.45,29.5,29.39,29.48,274400.0,21.7899,21.8269,21.7456,21.8121,274400.0
2005-11-08 10:40:00,29.48,29.5,29.41,29.42,154000.0,21.8121,21.8269,21.7603,21.7677,154000.0
2005-11-08 10:45:00,29.42,29.43,29.34,29.39,278600.0,21.7677,21.7751,21.7086,21.7456,278600.0
2005-11-08 10:50:00,29.4,29.45,29.36,29.4,165800.0,21.7529,21.7899,21.7234,21.7529,165800.0
2005-11-08 10:55:00,29.4,29.52,29.38,29.5,282600.0,21.7529,21.8417,21.7382,21.8269,282600.0
2005-11-08 11:00:00,29.5,29.55,29.49,29.5,336400.0,21.8269,21.8639,21.8195,21.8269,336400.0
2005-11-08 11:05:00,29.51,29.57,29.5,29.53,228400.0,21.8343,21.8787,21.8269,21.8491,228400.0
2005-11-08 11:10:00,29.53,29.57,29.51,29.53,320000.0,21.8491,21.8787,21.8343,21.8491,320000.0
2005-11-08 11:15:00,29.53,29.58,29.5,29.55,284600.0,21.8491,21.8861,21.8269,21.8639,284600.0
2005-11-08 11:20:00,29.55,29.55,29.5,29.53,145400.0,21.8639,21.8639,21.8269,21.8491,145400.0
2005-11-08 11:25:00,29.52,29.55,29.5,29.54,142000.0,21.8417,21.8639,21.8269,21.8565,142000.0
2005-11-08 11:30:00,29.54,29.67,29.53,29.62,508600.0,21.8565,21.9527,21.8491,21.9157,508600.0
2005-11-08 11:35:00,29.63,29.68,29.59,29.65,357000.0,21.9231,21.9601,21.8935,21.9379,357000.0
2005-11-08 11:40:00,29.65,29.75,29.63,29.73,408400.0,21.9379,22.0119,21.9231,21.9971,408400.0
2005-11-08 11:45:00,29.73,29.77,29.66,29.73,435200.0,21.9971,22.0267,21.9453,21.9971,435200.0
2005-11-08 11:50:00,29.73,29.75,29.61,29.61,325800.0,21.9971,22.0119,21.9083,21.9083,325800.0
2005-11-08 11:55:00,29.63,29.72,29.61,29.71,109000.0,21.9231,21.9897,21.9083,21.9823,109000.0
2005-11-08 12:00:00,29.72,29.75,29.67,29.73,121200.0,21.9897,22.0119,21.9527,21.9971,121200.0
2005-11-08 12:05:00,29.73,29.75,29.59,29.62,152000.0,21.9971,22.0119,21.8935,21.9157,152000.0
2005-11-08 12:10:00,29.61,29.66,29.54,29.54,120400.0,21.9083,21.9453,21.8565,21.8565,120400.0
2005-11-08 12:15:00,29.54,29.59,29.49,29.56,747800.0,21.8565,21.8935,21.8195,21.8713,747800.0
2005-11-08 12:20:00,29.56,29.61,29.55,29.58,139400.0,21.8713,21.9083,21.8639,21.8861,139400.0
2005-11-08 12:25:00,29.57,29.68,29.57,29.63,160600.0,21.8787,21.9601,21.8787,21.9231,160600.0
2005-11-08 12:30:00,29.63,29.65,29.51,29.57,177200.0,21.9231,21.9379,21.8343,21.8787,177200.0
2005-11-08 12:35:00,29.56,29.61,29.54,29.6,393400.0,21.8713,21.9083,21.8565,21.9009,393400.0
2005-11-08 12:40:00,29.6,29.63,29.58,29.6,108000.0,21.9009,21.9231,21.8861,21.9009,108000.0
2005-11-08 12:45:00,29.61,29.68,29.58,29.64,100600.0,21.9083,21.9601,21.8861,21.9305,100600.0
2005-11-08 12:50:00,29.65,29.67,29.57,29.6,110400.0,21.9379,21.9527,21.8787,21.9009,110400.0
2005-11-08 12:55:00,29.62,29.63,29.59,29.61,190000.0,21.9157,21.9231,21.8935,21.9083,190000.0
2005-11-08 13:00:00,29.61,29.62,29.56,29.6,94800.0,21.9083,21.9157,21.8713,21.9009,94800.0
2005-11-08 13:05:00,29.61,29.61,29.56,29.56,103400.0,21.9083,21.9083,21.8713,21.8713,103400.0
2005-11-08 13:10:00,29.58,29.58,29.49,29.53,154600.0,21.8861,21.8861,21.8195,21.8491,154600.0
2005-11-08 13:15:00,29.52,29.63,29.51,29.61,125400.0,21.8417,21.9231,21.8343,21.9083,125400.0
2005-11-08 13:20:00,29.61,29.61,29.55,29.57,131200.0,21.9083,21.9083,21.8639,21.8787,131200.0
2005-11-08 13:25:00,29.56,29.59,29.54,29.56,121800.0,21.8713,21.8935,21.8565,21.8713,121800.0
2005-11-08 13:30:00,29.56,29.57,29.54,29.56,154800.0,21.8713,21.8787,21.8565,21.8713,154800.0
2005-11-08 13:35:00,29.56,29.58,29.56,29.57,35200.0,21.8713,21.8861,21.8713,21.8787,35200.0
2005-11-08 13:40:00,29.57,29.57,29.55,29.57,76200.0,21.8787,21.8787,21.8639,21.8787,76200.0
2005-11-08 13:45:00,29.57,29.58,29.55,29.55,37600.0,21.8787,21.8861,21.8639,21.8639,37600.0
2005-11-08 13:50:00,29.55,29.58,29.52,29.57,83200.0,21.8639,21.8861,21.8417,21.8787,83200.0
2005-11-08 13:55:00,29.56,29.56,29.45,29.51,197000.0,21.8713,21.8713,21.7899,21.8343,197000.0
2005-11-08 14:00:00,29.51,29.54,29.46,29.54,137800.0,21.8343,21.8565,21.7973,21.8565,137800.0
2005-11-08 14:05:00,29.53,29.56,29.52,29.56,132000.0,21.8491,21.8713,21.8417,21.8713,132000.0
2005-11-08 14:10:00,29.56,29.62,29.55,29.61,196400.0,21.8713,21.9157,21.8639,21.9083,196400.0
2005-11-08 14:15:00,29.6,29.63,29.58,29.61,115200.0,21.9009,21.9231,21.8861,21.9083,115200.0
2005-11-08 14:20:00,29.61,29.62,29.58,29.58,165600.0,21.9083,21.9157,21.8861,21.8861,165600.0
2005-11-08 14:25:00,29.58,29.61,29.57,29.61,75000.0,21.8861,21.9083,21.8787,21.9083,75000.0
2005-11-08 14:30:00,29.61,29.61,29.55,29.56,102400.0,21.9083,21.9083,21.8639,21.8713,102400.0
2005-11-08 14:35:00,29.55,29.56,29.52,29.53,77400.0,21.8639,21.8713,21.8417,21.8491,77400.0
2005-11-08 14:40:00,29.53,29.58,29.53,29.54,76000.0,21.8491,21.8861,21.8491,21.8565,76000.0
2005-11-08 14:45:00,29.55,29.57,29.53,29.54,97600.0,21.8639,21.8787,21.8491,21.8565,97600.0
2005-11-08 14:50:00,29.54,29.59,29.54,29.59,84400.0,21.8565,21.8935,21.8565,21.8935,84400.0
2005-11-08 14:55:00,29.59,29.6,29.57,29.6,111400.0,21.8935,21.9009,21.8787,21.9009,111400.0
2005-11-08 15:00:00,29.6,29.61,29.55,29.56,108000.0,21.9009,21.9083,21.8639,21.8713,108000.0
2005-11-08 15:05:00,29.57,29.6,29.56,29.59,288400.0,21.8787,21.9009,21.8713,21.8935,288400.0
2005-11-08 15:10:00,29.59,29.61,29.56,29.6,146200.0,21.8935,21.9083,21.8713,21.9009,146200.0
2005-11-08 15:15:00,29.6,29.6,29.57,29.59,104600.0,21.9009,21.9009,21.8787,21.8935,104600.0
2005-11-08 15:20:00,29.59,29.6,29.58,29.6,105600.0,21.8935,21.9009,21.8861,21.9009,105600.0
2005-11-08 15:25:00,29.6,29.6,29.58,29.59,165000.0,21.9009,21.9009,21.8861,21.8935,165000.0
2005-11-08 15:30:00,29.59,29.6,29.57,29.58,149800.0,21.8935,21.9009,21.8787,21.8861,149800.0
2005-11-08 15:35:00,29.58,29.59,29.55,29.56,190400.0,21.8861,21.8935,21.8639,21.8713,190400.0
2005-11-08 15:40:00,29.56,29.56,29.52,29.52,136000.0,21.8713,21.8713,21.8417,21.8417,136000.0
2005-11-08 15:45:00,29.51,29.53,29.49,29.5,128400.0,21.8343,21.8491,21.8195,21.8269,128400.0
2005-11-08 15:50:00,29.5,29.56,29.5,29.53,291400.0,21.8269,21.8713,21.8269,21.8491,291400.0
2005-11-08 15:55:00,29.53,29.55,29.5,29.5,241000.0,21.8491,21.8639,21.8269,21.8269,241000.0
2005-11-09 09:30:00,29.58,29.58,29.45,29.45,203000.0,21.8861,21.8861,21.7899,21.7899,203000.0
2005-11-09 09:35:00,29.43,29.53,29.36,29.36,179600.0,21.7751,21.8491,21.7234,21.7234,179600.0
2005-11-09 09:40:00,29.37,29.48,29.28,29.45,254400.0,21.7308,21.8121,21.6642,21.7899,254400.0
2005-11-09 09:45:00,29.46,29.46,29.3,29.38,146200.0,21.7973,21.7973,21.679,21.7382,146200.0
2005-11-09 09:50:00,29.36,29.39,29.27,29.37,147800.0,21.7234,21.7456,21.6568,21.7308,147800.0
2005-11-09 09:55:00,29.36,29.47,29.34,29.45,141400.0,21.7234,21.8047,21.7086,21.7899,141400.0
2005-11-09 10:00:00,29.44,29.44,29.36,29.37,290800.0,21.7825,21.7825,21.7234,21.7308,290800.0
2005-11-09 10:05:00,29.37,29.47,29.37,29.46,153600.0,21.7308,21.8047,21.7308,21.7973,153600.0
2005-11-09 10:10:00,29.47,29.48,29.4,29.4,116600.0,21.8047,21.8121,21.7529,21.7529,116600.0
2005-11-09 10:15:00,29.39,29.47,29.36,29.38,128200.0,21.7456,21.8047,21.7234,21.7382,128200.0
2005-11-09 10:20:00,29.38,29.4,29.35,29.36,212400.0,21.7382,21.7529,21.716,21.7234,212400.0
2005-11-09 10:25:00,29.36,29.4,29.28,29.3,194800.0,21.7234,21.7529,21.6642,21.679,194800.0
2005-11-09 10:30:00,29.3,29.47,29.17,29.38,331600.0,21.679,21.8047,21.5828,21.7382,331600.0
2005-11-09 10:35:00,29.38,29.51,29.36,29.4,304800.0,21.7382,21.8343,21.7234,21.7529,304800.0
2005-11-09 10:40:00,29.4,29.47,29.34,29.36,278600.0,21.7529,21.8047,21.7086,21.7234,278600.0
2005-11-09 10:45:00,29.38,29.48,29.35,29.38,207200.0,21.7382,21.8121,21.716,21.7382,207200.0
2005-11-09 10:50:00,29.38,29.39,29.21,29.22,355400.0,21.7382,21.7456,21.6124,21.6198,355400.0
2005-11-09 10:55:00,29.22,29.28,29.2,29.28,242600.0,21.6198,21.6642,21.605,21.6642,242600.0
2005-11-09 11:00:00,29.28,29.29,29.13,29.14,171400.0,21.6642,21.6716,21.5532,21.5606,171400.0
2005-11-09 11:05:00,29.13,29.17,29.11,29.17,267000.0,21.5532,21.5828,21.5384,21.5828,267000.0
2005-11-09 11:10:00,29.16,29.41,29.15,29.31,221000.0,21.5754,21.7603,21.568,21.6864,221000.0
2005-11-09 11:15:00,29.31,29.34,29.22,29.32,146600.0,21.6864,21.7086,21.6198,21.6938,146600.0
2005-11-09 11:20:00,29.31,29.32,29.24,29.28,98000.0,21.6864,21.6938,21.6346,21.6642,98000.0
2005-11-09 11:25:00,29.27,29.47,29.27,29.39,182000.0,21.6568,21.8047,21.6568,21.7456,182000.0
2005-11-09 11:30:00,29.38,29.45,29.35,29.4,294400.0,21.7382,21.7899,21.716,21.7529,294400.0
2005-11-09 11:35:00,29.4,29.63,29.4,29.58,249200.0,21.7529,21.9231,21.7529,21.8861,249200.0
2005-11-09 11:40:00,29.58,29.58,29.48,29.5,193400.0,21.8861,21.8861,21.8121,21.8269,193400.0
2005-11-09 11:45:00,29.48,29.55,29.43,29.51,215400.0,21.8121,21.8639,21.7751,21.8343,215400.0
2005-11-09 11:50:00,29.53,29.56,29.46,29.56,243200.0,21.8491,21.8713,21.7973,21.8713,243200.0
2005-11-09 11:55:00,29.55,29.58,29.5,29.58,198200.0,21.8639,21.8861,21.8269,21.8861,198200.0
2005-11-09 12:00:00,29.58,29.62,29.53,29.61,191600.0,21.8861,21.9157,21.8491,21.9083,191600.0
2005-11-09 12:05:00,29.61,29.78,29.61,29.75,324200.0,21.9083,22.0341,21.9083,22.0119,324200.0
2005-11-09 12:10:00,29.79,29.98,29.78,29.87,320800.0,22.0415,22.1821,22.0341,22.1007,320800.0
2005-11-09 12:15:00,29.88,29.99,29.86,29.97,376200.0,22.1081,22.1895,22.0933,22.1747,376200.0
2005-11-09 12:20:00,29.99,30.1,29.95,30.03,436400.0,22.1895,22.2709,22.1599,22.2191,436400.0
2005-11-09 12:25:00,30.03,30.05,29.93,29.94,527200.0,22.2191,22.2339,22.1451,22.1525,527200.0
2005-11-09 12:30:00,29.94,29.98,29.88,29.88,213000.0,22.1525,22.1821,22.1081,22.1081,213000.0
2005-11-09 12:35:00,29.89,29.95,29.84,29.88,229000.0,22.1155,22.1599,22.0785,22.1081,229000.0
2005-11-09 12:40:00,29.88,29.88,29.77,29.84,182200.0,22.1081,22.1081,22.0267,22.0785,182200.0
2005-11-09 12:45:00,29.86,29.97,29.86,29.94,146200.0,22.0933,22.1747,22.0933,22.1525,146200.0
2005-11-09 12:50:00,29.95,29.99,29.94,29.95,127400.0,22.1599,22.1895,22.1525,22.1599,127400.0
2005-11-09 12:55:00,29.97,30.05,29.93,29.95,286000.0,22.1747,22.2339,22.1451,22.1599,286000.0
2005-11-09 13:00:00,29.95,30.02,29.91,29.92,113800.0,22.1599,22.2117,22.1303,22.1377,113800.0
2005-11-09 13:05:00,29.91,30.0,29.91,30.0,149000.0,22.1303,22.1969,22.1303,22.1969,149000.0
2005-11-09 13:10:00,30.0,30.0,29.89,29.94,213600.0,22.1969,22.1969,22.1155,22.1525,213600.0
2005-11-09 13:15:00,29.93,29.98,29.89,29.96,98000.0,22.1451,22.1821,22.1155,22.1673,98000.0
2005-11-09 13:20:00,29.96,29.97,29.91,29.94,53400.0,22.1673,22.1747,22.1303,22.1525,53400.0
2005-11-09 13:25:00,29.93,29.96,29.82,29.93,150000.0,22.1451,22.1673,22.0637,22.1451,150000.0
2005-11-09 13:30:00,29.91,29.91,29.77,29.78,107000.0,22.1303,22.1303,22.0267,22.0341,107000.0
2005-11-09 13:35:00,29.77,29.83,29.75,29.8,127000.0,22.0267,22.0711,22.0119,22.0489,127000.0
2005-11-09 13:40:00,29.81,29.81,29.68,29.71,90000.0,22.0563,22.0563,21.9601,21.9823,90000.0
2005-11-09 13:45:00,29.71,29.79,29.68,29.7,202000.0,21.9823,22.0415,21.9601,21.9749,202000.0
2005-11-09 13:50:00,29.7,29.76,29.63,29.64,108600.0,21.9749,22.0193,21.9231,21.9305,108600.0
2005-11-09 13:55:00,29.64,29.64,29.58,29.61,133200.0,21.9305,21.9305,21.8861,21.9083,133200.0
2005-11-09 14:00:00,29.61,29.68,29.59,29.6,101200.0,21.9083,21.9601,21.8935,21.9009,101200.0
2005-11-09 14:05:00,29.6,29.7,29.57,29.67,197000.0,21.9009,21.9749,21.8787,21.9527,197000.0
2005-11-09 14:10:00,29.67,29.74,29.65,29.71,122400.0,21.9527,22.0045,21.9379,21.9823,122400.0
2005-11-09 14:15:00,29.69,29.72,29.62,29.68,97200.0,21.9675,21.9897,21.9157,21.9601,97200.0
2005-11-09 14:20:00,29.68,29.68,29.61,29.64,88600.0,21.9601,21.9601,21.9083,21.9305,88600.0
2005-11-09 14:25:00,29.63,29.64,29.57,29.58,59400.0,21.9231,21.9305,21.8787,21.8861,59400.0
2005-11-09 14:30:00,29.58,29.66,29.55,29.65,126000.0,21.8861,21.9453,21.8639,21.9379,126000.0
2005-11-09 14:35:00,29.64,29.73,29.64,29.7,78400.0,21.9305,21.9971,21.9305,21.9749,78400.0
2005-11-09 14:40:00,29.7,29.73,29.58,29.58,113200.0,21.9749,21.9971,21.8861,21.8861,113200.0
2005-11-09 14:45:00,29.58,29.61,29.51,29.52,110000.0,21.8861,21.9083,21.8343,21.8417,110000.0
2005-11-09 14:50:00,29.51,29.55,29.41,29.47,145600.0,21.8343,21.8639,21.7603,21.8047,145600.0
2005-11-09 14:55:00,29.47,29.56,29.43,29.48,148600.0,21.8047,21.8713,21.7751,21.8121,148600.0
2005-11-09 15:00:00,29.49,29.59,29.48,29.54,154800.0,21.8195,21.8935,21.8121,21.8565,154800.0
2005-11-09 15:05:00,29.53,29.66,29.51,29.6,295800.0,21.8491,21.9453,21.8343,21.9009,295800.0
2005-11-09 15:10:00,29.6,29.64,29.49,29.57,183000.0,21.9009,21.9305,21.8195,21.8787,183000.0
2005-11-09 15:15:00,29.56,29.63,29.5,29.63,105600.0,21.8713,21.9231,21.8269,21.9231,105600.0
2005-11-09 15:20:00,29.63,29.71,29.59,29.59,202400.0,21.9231,21.9823,21.8935,21.8935,202400.0
2005-11-09 15:25:00,29.58,29.68,29.58,29.62,129000.0,21.8861,21.9601,21.8861,21.9157,129000.0
2005-11-09 15:30:00,29.64,29.68,29.6,29.63,154600.0,21.9305,21.9601,21.9009,21.9231,154600.0
2005-11-09 15:35:00,29.61,29.63,29.45,29.46,177200.0,21.9083,21.9231,21.7899,21.7973,177200.0
2005-11-09 15:40:00,29.46,29.5,29.33,29.35,171400.0,21.7973,21.8269,21.7012,21.716,171400.0
2005-11-09 15:45:00,29.35,29.39,29.27,29.27,197200.0,21.716,21.7456,21.6568,21.6568,197200.0
2005-11-09 15:50:00,29.27,29.27,29.2,29.21,251200.0,21.6568,21.6568,21.605,21.6124,251200.0
2005-11-09 15:55:00,29.21,29.23,29.18,29.18,382600.0,21.6124,21.6272,21.5902,21.5902,382600.0
2005-11-10 09:30:00,29.08,29.08,28.9,28.99,344000.0,21.5162,21.5162,21.383,21.4496,344000.0
2005-11-10 09:35:00,28.99,28.99,28.73,28.73,252000.0,21.4496,21.4496,21.2572,21.2572,252000.0
2005-11-10 09:40:00,28.73,28.75,28.65,28.68,328200.0,21.2572,21.272,21.198,21.2202,328200.0
2005-11-10 09:45:00,28.67,28.79,28.63,28.69,367400.0,21.2128,21.3016,21.1832,21.2276,367400.0
2005-11-10 09:50:00,28.69,28.75,28.66,28.7,213000.0,21.2276,21.272,21.2054,21.235,213000.0
2005-11-10 09:55:00,28.68,28.75,28.67,28.72,309400.0,21.2202,21.272,21.2128,21.2498,309400.0
2005-11-10 10:00:00,28.69,28.71,28.6,28.61,322400.0,21.2276,21.2424,21.161,21.1684,322400.0
2005-11-10 10:05:00,28.6,28.6,28.38,28.43,346200.0,21.161,21.161,20.9983,21.0352,346200.0
2005-11-10 10:10:00,28.45,28.53,28.25,28.35,509800.0,21.05,21.1092,20.9021,20.9761,509800.0
2005-11-10 10:15:00,28.33,28.48,28.25,28.4,335600.0,20.9613,21.0722,20.9021,21.0131,335600.0
2005-11-10 10:20:00,28.38,28.45,28.29,28.37,327800.0,20.9983,21.05,20.9317,20.9909,327800.0
2005-11-10 10:25:00,28.34,28.48,28.33,28.42,420600.0,20.9687,21.0722,20.9613,21.0279,420600.0
2005-11-10 10:30:00,28.43,28.48,28.37,28.43,424000.0,21.0352,21.0722,20.9909,21.0352,424000.0
2005-11-10 10:35:00,28.4,28.43,28.27,28.27,327800.0,21.0131,21.0352,20.9169,20.9169,327800.0
2005-11-10 10:40:00,28.27,28.3,28.13,28.18,316800.0,20.9169,20.9391,20.8133,20.8503,316800.0
2005-11-10 10:45:00,28.18,28.25,28.03,28.24,474200.0,20.8503,20.9021,20.7393,20.8947,474200.0
2005-11-10 10:50:00,28.22,28.36,28.18,28.36,274200.0,20.8799,20.9835,20.8503,20.9835,274200.0
2005-11-10 10:55:00,28.36,28.38,28.21,28.3,237600.0,20.9835,20.9983,20.8725,20.9391,237600.0
2005-11-10 11:00:00,28.3,28.42,28.27,28.38,183400.0,20.9391,21.0279,20.9169,20.9983,183400.0
2005-11-10 11:05:00,28.34,28.46,28.31,28.4,235200.0,20.9687,21.0574,20.9465,21.0131,235200.0
2005-11-10 11:10:00,28.39,28.39,28.17,28.23,342800.0,21.0057,21.0057,20.8429,20.8873,342800.0
2005-11-10 11:15:00,28.23,28.25,28.08,28.1,239400.0,20.8873,20.9021,20.7763,20.7911,239400.0
2005-11-10 11:20:00,28.08,28.15,28.05,28.06,339400.0,20.7763,20.8281,20.7541,20.7615,339400.0
2005-11-10 11:25:00,28.04,28.08,27.96,28.02,288400.0,20.7467,20.7763,20.6875,20.7319,288400.0
2005-11-10 11:30:00,28.04,28.11,28.02,28.07,172400.0,20.7467,20.7985,20.7319,20.7689,172400.0
2005-11-10 11:35:00,28.07,28.1,27.99,28.04,144000.0,20.7689,20.7911,20.7097,20.7467,144000.0
2005-11-10 11:40:00,28.03,28.08,28.0,28.05,81200.0,20.7393,20.7763,20.7171,20.7541,81200.0
2005-11-10 11:45:00,28.06,28.09,27.99,28.0,147200.0,20.7615,20.7837,20.7097,20.7171,147200.0
2005-11-10 11:50:00,28.0,28.11,27.99,28.11,197400.0,20.7171,20.7985,20.7097,20.7985,197400.0
2005-11-10 11:55:00,28.11,28.15,27.98,28.03,199600.0,20.7985,20.8281,20.7023,20.7393,199600.0
2005-11-10 12:00:00,28.03,28.15,28.02,28.15,187400.0,20.7393,20.8281,20.7319,20.8281,187400.0
2005-11-10 12:05:00,28.14,28.14,28.05,28.1,65800.0,20.8207,20.8207,20.7541,20.7911,65800.0
2005-11-10 12:10:00,28.1,28.2,28.07,28.19,105000.0,20.7911,20.8651,20.7689,20.8577,105000.0
2005-11-10 12:15:00,28.18,28.2,28.07,28.08,148000.0,20.8503,20.8651,20.7689,20.7763,148000.0
2005-11-10 12:20:00,28.08,28.11,28.02,28.07,153600.0,20.7763,20.7985,20.7319,20.7689,153600.0
2005-11-10 12:25:00,28.07,28.23,28.05,28.2,145600.0,20.7689,20.8873,20.7541,20.8651,145600.0
2005-11-10 12:30:00,28.2,28.25,28.08,28.15,155200.0,20.8651,20.9021,20.7763,20.8281,155200.0
2005-11-10 12:35:00,28.15,28.2,28.14,28.17,151800.0,20.8281,20.8651,20.8207,20.8429,151800.0
2005-11-10 12:40:00,28.17,28.2,28.11,28.2,96800.0,20.8429,20.8651,20.7985,20.8651,96800.0
2005-11-10 12:45:00,28.2,28.2,28.18,28.18,77400.0,20.8651,20.8651,20.8503,20.8503,77400.0
2005-11-10 12:50:00,28.18,28.2,28.1,28.11,165400.0,20.8503,20.8651,20.7911,20.7985,165400.0
2005-11-10 12:55:00,28.11,28.15,28.05,28.12,101200.0,20.7985,20.8281,20.7541,20.8059,101200.0
2005-11-10 13:00:00,28.13,28.24,28.12,28.22,205400.0,20.8133,20.8947,20.8059,20.8799,205400.0
2005-11-10 13:05:00,28.22,28.22,28.11,28.19,177000.0,20.8799,20.8799,20.7985,20.8577,177000.0
2005-11-10 13:10:00,28.2,28.27,28.18,28.24,107400.0,20.8651,20.9169,20.8503,20.8947,107400.0
2005-11-10 13:15:00,28.25,28.27,28.17,28.18,88800.0,20.9021,20.9169,20.8429,20.8503,88800.0
2005-11-10 13:20:00,28.18,28.2,28.13,28.14,84600.0,20.8503,20.8651,20.8133,20.8207,84600.0
2005-11-10 13:25:00,28.14,28.2,28.11,28.12,101600.0,20.8207,20.8651,20.7985,20.8059,101600.0
2005-11-10 13:30:00,28.12,28.18,28.11,28.16,62400.0,20.8059,20.8503,20.7985,20.8355,62400.0
2005-11-10 13:35:00,28.17,28.36,28.17,28.35,165600.0,20.8429,20.9835,20.8429,20.9761,165600.0
2005-11-10 13:40:00,28.34,28.36,28.24,28.3,276800.0,20.9687,20.9835,20.8947,20.9391,276800.0
2005-11-10 13:45:00,28.3,28.34,28.21,28.24,136600.0,20.9391,20.9687,20.8725,20.8947,136600.0
2005-11-10 13:50:00,28.22,28.37,28.2,28.36,144800.0,20.8799,20.9909,20.8651,20.9835,144800.0
2005-11-10 13:55:00,28.35,28.36,28.22,28.23,212800.0,20.9761,20.9835,20.8799,20.8873,212800.0
2005-11-10 14:00:00,28.23,28.32,28.23,28.23,164800.0,20.8873,20.9539,20.8873,20.8873,164800.0
2005-11-10 14:05:00,28.23,28.37,28.21,28.3,187400.0,20.8873,20.9909,20.8725,20.9391,187400.0
2005-11-10 14:10:00,28.3,28.36,28.21,28.24,158600.0,20.9391,20.9835,20.8725,20.8947,158600.0
2005-11-10 14:15:00,28.24,28.28,28.19,28.27,174200.0,20.8947,20.9243,20.8577,20.9169,174200.0
2005-11-10 14:20:00,28.27,28.33,28.23,28.28,152400.0,20.9169,20.9613,20.8873,20.9243,152400.0
2005-11-10 14:25:00,28.27,28.43,28.27,28.36,214600.0,20.9169,21.0352,20.9169,20.9835,214600.0
2005-11-10 14:30:00,28.36,28.45,28.33,28.38,275600.0,20.9835,21.05,20.9613,20.9983,275600.0
2005-11-10 14:35:00,28.38,28.41,28.31,28.4,379600.0,20.9983,21.0205,20.9465,21.0131,379600.0
2005-11-10 14:40:00,28.4,28.41,28.35,28.37,126000.0,21.0131,21.0205,20.9761,20.9909,126000.0
2005-11-10 14:45:00,28.35,28.37,28.29,28.31,145600.0,20.9761,20.9909,20.9317,20.9465,145600.0
2005-11-10 14:50:00,28.32,28.34,28.25,28.29,176400.0,20.9539,20.9687,20.9021,20.9317,176400.0
2005-11-10 14:55:00,28.29,28.4,28.29,28.35,363000.0,20.9317,21.0131,20.9317,20.9761,363000.0
2005-11-10 15:00:00,28.33,28.36,28.25,28.34,155400.0,20.9613,20.9835,20.9021,20.9687,155400.0
2005-11-10 15:05:00,28.35,28.39,28.27,28.28,143600.0,20.9761,21.0057,20.9169,20.9243,143600.0
2005-11-10 15:10:00,28.28,28.29,28.18,28.18,175000.0,20.9243,20.9317,20.8503,20.8503,175000.0
2005-11-10 15:15:00,28.18,28.22,28.14,28.17,157600.0,20.8503,20.8799,20.8207,20.8429,157600.0
2005-11-10 15:20:00,28.17,28.17,28.11,28.15,172800.0,20.8429,20.8429,20.7985,20.8281,172800.0
2005-11-10 15:25:00,28.16,28.18,28.1,28.11,175400.0,20.8355,20.8503,20.7911,20.7985,175400.0
2005-11-10 15:30:00,28.11,28.2,28.11,28.17,239600.0,20.7985,20.8651,20.7985,20.8429,239600.0
2005-11-10 15:35:00,28.16,28.24,28.15,28.15,268200.0,20.8355,20.8947,20.8281,20.8281,268200.0
2005-11-10 15:40:00,28.16,28.17,28.09,28.1,295000.0,20.8355,20.8429,20.7837,20.7911,295000.0
2005-11-10 15:45:00,28.11,28.12,28.0,28.0,355600.0,20.7985,20.8059,20.7171,20.7171,355600.0
2005-11-10 15:50:00,28.0,28.05,27.97,27.99,389800.0,20.7171,20.7541,20.6949,20.7097,389800.0
2005-11-10 15:55:00,27.99,28.03,27.95,27.95,480200.0,20.7097,20.7393,20.6801,20.6801,480200.0
2005-11-11 09:30:00,27.88,28.03,27.88,28.03,325800.0,20.6283,20.7393,20.6283,20.7393,325800.0
2005-11-11 09:35:00,28.01,28.2,27.94,28.13,257400.0,20.7245,20.8651,20.6727,20.8133,257400.0
2005-11-11 09:40:00,28.1,28.24,27.84,27.93,290200.0,20.7911,20.8947,20.5987,20.6653,290200.0
2005-11-11 09:45:00,27.95,28.05,27.78,27.89,327400.0,20.6801,20.7541,20.5543,20.6357,327400.0
2005-11-11 09:50:00,27.89,27.94,27.75,27.82,396400.0,20.6357,20.6727,20.5321,20.5839,396400.0
2005-11-11 09:55:00,27.81,28.05,27.79,28.03,263000.0,20.5765,20.7541,20.5617,20.7393,263000.0
2005-11-11 10:00:00,28.0,28.32,27.96,28.09,427600.0,20.7171,20.9539,20.6875,20.7837,427600.0
2005-11-11 10:05:00,28.11,28.25,28.01,28.08,373400.0,20.7985,20.9021,20.7245,20.7763,373400.0
2005-11-11 10:10:00,28.08,28.17,28.0,28.15,418000.0,20.7763,20.8429,20.7171,20.8281,418000.0
2005-11-11 10:15:00,28.13,28.29,28.11,28.26,308400.0,20.8133,20.9317,20.7985,20.9095,308400.0
2005-11-11 10:20:00,28.27,28.27,28.1,28.17,306200.0,20.9169,20.9169,20.7911,20.8429,306200.0
2005-11-11 10:25:00,28.18,28.19,28.06,28.08,159600.0,20.8503,20.8577,20.7615,20.7763,159600.0
2005-11-11 10:30:00,28.09,28.16,28.05,28.08,166400.0,20.7837,20.8355,20.7541,20.7763,166400.0
2005-11-11 10:35:00,28.08,28.13,28.05,28.1,185600.0,20.7763,20.8133,20.7541,20.7911,185600.0
2005-11-11 10:40:00,28.08,28.08,27.93,27.97,179800.0,20.7763,20.7763,20.6653,20.6949,179800.0
2005-11-11 10:45:00,27.97,27.98,27.82,27.84,120400.0,20.6949,20.7023,20.5839,20.5987,120400.0
2005-11-11 10:50:00,27.84,27.96,27.84,27.91,191200.0,20.5987,20.6875,20.5987,20.6505,191200.0
2005-11-11 10:55:00,27.91,27.99,27.89,27.91,148000.0,20.6505,20.7097,20.6357,20.6505,148000.0
2005-11-11 11:00:00,27.91,28.0,27.9,27.99,98800.0,20.6505,20.7171,20.6431,20.7097,98800.0
2005-11-11 11:05:00,28.0,28.14,27.99,28.02,119400.0,20.7171,20.8207,20.7097,20.7319,119400.0
2005-11-11 11:10:00,28.01,28.05,27.93,28.0,115400.0,20.7245,20.7541,20.6653,20.7171,115400.0
2005-11-11 11:15:00,28.06,28.09,28.0,28.09,109200.0,20.7615,20.7837,20.7171,20.7837,109200.0
2005-11-11 11:20:00,28.08,28.11,28.01,28.01,112000.0,20.7763,20.7985,20.7245,20.7245,112000.0
2005-11-11 11:25:00,28.0,28.0,27.9,27.93,168800.0,20.7171,20.7171,20.6431,20.6653,168800.0
2005-11-11 11:30:00,27.93,27.93,27.83,27.86,150400.0,20.6653,20.6653,20.5913,20.6135,150400.0
2005-11-11 11:35:00,27.86,28.04,27.83,27.83,158800.0,20.6135,20.7467,20.5913,20.5913,158800.0
2005-11-11 11:40:00,27.83,27.86,27.75,27.77,224400.0,20.5913,20.6135,20.5321,20.5469,224400.0
2005-11-11 11:45:00,27.77,27.95,27.76,27.95,230000.0,20.5469,20.6801,20.5395,20.6801,230000.0
2005-11-11 11:50:00,27.92,27.97,27.87,27.9,154200.0,20.6579,20.6949,20.6209,20.6431,154200.0
2005-11-11 11:55:00,27.89,27.94,27.81,27.81,60800.0,20.6357,20.6727,20.5765,20.5765,60800.0
2005-11-11 12:00:00,27.82,27.93,27.8,27.82,135400.0,20.5839,20.6653,20.5691,20.5839,135400.0
2005-11-11 12:05:00,27.83,27.89,27.75,27.86,136200.0,20.5913,20.6357,20.5321,20.6135,136200.0
2005-11-11 12:10:00,27.85,27.9,27.81,27.88,62400.0,20.6061,20.6431,20.5765,20.6283,62400.0
2005-11-11 12:15:00,27.88,27.91,27.86,27.88,83600.0,20.6283,20.6505,20.6135,20.6283,83600.0
2005-11-11 12:20:00,27.88,27.98,27.88,27.98,82000.0,20.6283,20.7023,20.6283,20.7023,82000.0
2005-11-11 12:25:00,27.98,27.99,27.86,27.9,51800.0,20.7023,20.7097,20.6135,20.6431,51800.0
2005-11-11 12:30:00,27.9,27.93,27.81,27.84,50800.0,20.6431,20.6653,20.5765,20.5987,50800.0
2005-11-11 12:35:00,27.85,27.89,27.81,27.82,53200.0,20.6061,20.6357,20.5765,20.5839,53200.0
2005-11-11 12:40:00,27.82,27.86,27.81,27.81,73000.0,20.5839,20.6135,20.5765,20.5765,73000.0
2005-11-11 12:45:00,27.81,27.84,27.81,27.83,32200.0,20.5765,20.5987,20.5765,20.5913,32200.0
2005-11-11 12:50:00,27.84,27.85,27.81,27.84,36200.0,20.5987,20.6061,20.5765,20.5987,36200.0
2005-11-11 12:55:00,27.84,27.9,27.83,27.85,84800.0,20.5987,20.6431,20.5913,20.6061,84800.0
2005-11-11 13:00:00,27.86,27.92,27.84,27.89,77400.0,20.6135,20.6579,20.5987,20.6357,77400.0
2005-11-11 13:05:00,27.89,27.97,27.88,27.93,79400.0,20.6357,20.6949,20.6283,20.6653,79400.0
2005-11-11 13:10:00,27.93,27.98,27.86,27.94,79200.0,20.6653,20.7023,20.6135,20.6727,79200.0
2005-11-11 13:15:00,27.94,27.99,27.92,27.98,61400.0,20.6727,20.7097,20.6579,20.7023,61400.0
2005-11-11 13:20:00,27.98,28.0,27.91,27.92,62200.0,20.7023,20.7171,20.6505,20.6579,62200.0
2005-11-11 13:25:00,27.92,27.93,27.88,27.91,92800.0,20.6579,20.6653,20.6283,20.6505,92800.0
2005-11-11 13:30:00,27.91,27.91,27.85,27.89,49800.0,20.6505,20.6505,20.6061,20.6357,49800.0
2005-11-11 13:35:00,27.89,27.9,27.89,27.9,30000.0,20.6357,20.6431,20.6357,20.6431,30000.0
2005-11-11 13:40:00,27.92,27.93,27.9,27.92,37000.0,20.6579,20.6653,20.6431,20.6579,37000.0
2005-11-11 13:45:00,27.92,27.93,27.9,27.93,51400.0,20.6579,20.6653,20.6431,20.6653,51400.0
2005-11-11 13:50:00,27.92,27.92,27.89,27.91,38800.0,20.6579,20.6579,20.6357,20.6505,38800.0
2005-11-11 13:55:00,27.91,27.93,27.91,27.92,31000.0,20.6505,20.6653,20.6505,20.6579,31000.0
2005-11-11 14:00:00,27.92,27.96,27.91,27.96,69400.0,20.6579,20.6875,20.6505,20.6875,69400.0
2005-11-11 14:05:00,27.94,28.03,27.93,28.03,125000.0,20.6727,20.7393,20.6653,20.7393,125000.0
2005-11-11 14:10:00,28.03,28.06,27.99,28.04,70200.0,20.7393,20.7615,20.7097,20.7467,70200.0
2005-11-11 14:15:00,28.04,28.05,27.92,27.94,114200.0,20.7467,20.7541,20.6579,20.6727,114200.0
2005-11-11 14:20:00,27.93,27.95,27.9,27.93,66800.0,20.6653,20.6801,20.6431,20.6653,66800.0
2005-11-11 14:25:00,27.93,27.97,27.86,27.88,83000.0,20.6653,20.6949,20.6135,20.6283,83000.0
2005-11-11 14:30:00,27.88,27.93,27.86,27.88,98600.0,20.6283,20.6653,20.6135,20.6283,98600.0
2005-11-11 14:35:00,27.92,27.99,27.89,27.96,65600.0,20.6579,20.7097,20.6357,20.6875,65600.0
2005-11-11 14:40:00,27.96,27.97,27.91,27.93,98200.0,20.6875,20.6949,20.6505,20.6653,98200.0
2005-11-11 14:45:00,27.95,28.0,27.89,27.95,142800.0,20.6801,20.7171,20.6357,20.6801,142800.0
2005-11-11 14:50:00,27.93,27.99,27.92,27.95,87800.0,20.6653,20.7097,20.6579,20.6801,87800.0
2005-11-11 14:55:00,27.96,27.99,27.92,27.93,99400.0,20.6875,20.7097,20.6579,20.6653,99400.0
2005-11-11 15:00:00,27.93,27.98,27.92,27.93,109200.0,20.6653,20.7023,20.6579,20.6653,109200.0
2005-11-11 15:05:00,27.95,27.99,27.94,27.99,148000.0,20.6801,20.7097,20.6727,20.7097,148000.0
2005-11-11 15:10:00,27.99,28.01,27.98,27.98,148400.0,20.7097,20.7245,20.7023,20.7023,148400.0
2005-11-11 15:15:00,27.98,28.0,27.96,28.0,474600.0,20.7023,20.7171,20.6875,20.7171,474600.0
2005-11-11 15:20:00,27.99,28.0,27.99,28.0,89600.0,20.7097,20.7171,20.7097,20.7171,89600.0
2005-11-11 15:25:00,28.0,28.04,28.0,28.01,133200.0,20.7171,20.7467,20.7171,20.7245,133200.0
2005-11-11 15:30:00,28.01,28.06,28.0,28.05,97000.0,20.7245,20.7615,20.7171,20.7541,97000.0
2005-11-11 15:35:00,28.07,28.11,28.06,28.1,196400.0,20.7689,20.7985,20.7615,20.7911,196400.0
2005-11-11 15:40:00,28.1,28.11,28.07,28.11,186200.0,20.7911,20.7985,20.7689,20.7985,186200.0
2005-11-11 15:45:00,28.11,28.14,28.05,28.06,246000.0,20.7985,20.8207,20.7541,20.7615,246000.0
2005-11-11 15:50:00,28.06,28.06,28.01,28.01,227400.0,20.7615,20.7615,20.7245,20.7245,227400.0
2005-11-11 15:55:00,28.01,28.03,27.98,28.02,158200.0,20.7245,20.7393,20.7023,20.7319,158200.0
2005-11-14 09:30:00,28.36,28.45,28.33,28.42,455600.0,20.9835,21.05,20.9613,21.0279,455600.0
2005-11-14 09:35:00,28.42,28.5,28.36,28.36,272800.0,21.0279,21.087,20.9835,20.9835,272800.0
2005-11-14 09:40:00,28.36,28.59,28.35,28.51,311000.0,20.9835,21.1536,20.9761,21.0944,311000.0
2005-11-14 09:45:00,28.5,28.7,28.5,28.61,348400.0,21.087,21.235,21.087,21.1684,348400.0
2005-11-14 09:50:00,28.58,28.7,28.57,28.58,284800.0,21.1462,21.235,21.1388,21.1462,284800.0
2005-11-14 09:55:00,28.57,28.57,28.49,28.53,228600.0,21.1388,21.1388,21.0796,21.1092,228600.0
2005-11-14 10:00:00,28.53,28.61,28.46,28.58,191400.0,21.1092,21.1684,21.0574,21.1462,191400.0
2005-11-14 10:05:00,28.59,28.6,28.51,28.6,130000.0,21.1536,21.161,21.0944,21.161,130000.0
2005-11-14 10:10:00,28.61,28.68,28.53,28.68,155800.0,21.1684,21.2202,21.1092,21.2202,155800.0
2005-11-14 10:15:00,28.68,28.68,28.57,28.58,187200.0,21.2202,21.2202,21.1388,21.1462,187200.0
2005-11-14 10:20:00,28.57,28.61,28.53,28.53,143000.0,21.1388,21.1684,21.1092,21.1092,143000.0
2005-11-14 10:25:00,28.53,28.53,28.28,28.31,265600.0,21.1092,21.1092,20.9243,20.9465,265600.0
2005-11-14 10:30:00,28.3,28.49,28.27,28.44,177200.0,20.9391,21.0796,20.9169,21.0426,177200.0
2005-11-14 10:35:00,28.45,28.57,28.43,28.55,179000.0,21.05,21.1388,21.0352,21.124,179000.0
2005-11-14 10:40:00,28.55,28.58,28.47,28.54,149000.0,21.124,21.1462,21.0648,21.1166,149000.0
2005-11-14 10:45:00,28.54,28.56,28.5,28.53,122400.0,21.1166,21.1314,21.087,21.1092,122400.0
2005-11-14 10:50:00,28.54,28.57,28.47,28.56,90400.0,21.1166,21.1388,21.0648,21.1314,90400.0
2005-11-14 10:55:00,28.55,28.56,28.38,28.38,63600.0,21.124,21.1314,20.9983,20.9983,63600.0
2005-11-14 11:00:00,28.38,28.49,28.36,28.44,126600.0,20.9983,21.0796,20.9835,21.0426,126600.0
2005-11-14 11:05:00,28.43,28.43,28.32,28.35,89600.0,21.0352,21.0352,20.9539,20.9761,89600.0
2005-11-14 11:10:00,28.37,28.37,28.28,28.34,114400.0,20.9909,20.9909,20.9243,20.9687,114400.0
2005-11-14 11:15:00,28.33,28.36,28.25,28.35,182200.0,20.9613,20.9835,20.9021,20.9761,182200.0
2005-11-14 11:20:00,28.36,28.41,28.36,28.4,100400.0,20.9835,21.0205,20.9835,21.0131,100400.0
2005-11-14 11:25:00,28.4,28.48,28.39,28.43,218200.0,21.0131,21.0722,21.0057,21.0352,218200.0
2005-11-14 11:30:00,28.45,28.47,28.38,28.43,114000.0,21.05,21.0648,20.9983,21.0352,114000.0
2005-11-14 11:35:00,28.43,28.46,28.3,28.3,256400.0,21.0352,21.0574,20.9391,20.9391,256400.0
2005-11-14 11:40:00,28.31,28.37,28.2,28.2,260800.0,20.9465,20.9909,20.8651,20.8651,260800.0
2005-11-14 11:45:00,28.19,28.32,28.18,28.25,144400.0,20.8577,20.9539,20.8503,20.9021,144400.0
2005-11-14 11:50:00,28.24,28.36,28.23,28.32,139400.0,20.8947,20.9835,20.8873,20.9539,139400.0
2005-11-14 11:55:00,28.33,28.42,28.29,28.41,124800.0,20.9613,21.0279,20.9317,21.0205,124800.0
2005-11-14 12:00:00,28.4,28.5,28.39,28.49,184600.0,21.0131,21.087,21.0057,21.0796,184600.0
2005-11-14 12:05:00,28.5,28.5,28.41,28.47,76600.0,21.087,21.087,21.0205,21.0648,76600.0
2005-11-14 12:10:00,28.47,28.47,28.35,28.42,140600.0,21.0648,21.0648,20.9761,21.0279,140600.0
2005-11-14 12:15:00,28.42,28.44,28.35,28.38,61000.0,21.0279,21.0426,20.9761,20.9983,61000.0
2005-11-14 12:20:00,28.4,28.45,28.37,28.42,71000.0,21.0131,21.05,20.9909,21.0279,71000.0
2005-11-14 12:25:00,28.42,28.46,28.39,28.45,63400.0,21.0279,21.0574,21.0057,21.05,63400.0
2005-11-14 12:30:00,28.45,28.45,28.4,28.41,43200.0,21.05,21.05,21.0131,21.0205,43200.0
2005-11-14 12:35:00,28.42,28.43,28.4,28.43,39400.0,21.0279,21.0352,21.0131,21.0352,39400.0
2005-11-14 12:40:00,28.43,28.51,28.43,28.51,49000.0,21.0352,21.0944,21.0352,21.0944,49000.0
2005-11-14 12:45:00,28.51,28.6,28.51,28.54,94200.0,21.0944,21.161,21.0944,21.1166,94200.0
2005-11-14 12:50:00,28.55,28.61,28.54,28.57,98200.0,21.124,21.1684,21.1166,21.1388,98200.0
2005-11-14 12:55:00,28.57,28.57,28.4,28.43,99000.0,21.1388,21.1388,21.0131,21.0352,99000.0
2005-11-14 13:00:00,28.43,28.5,28.41,28.46,89800.0,21.0352,21.087,21.0205,21.0574,89800.0
2005-11-14 13:05:00,28.46,28.5,28.42,28.42,104400.0,21.0574,21.087,21.0279,21.0279,104400.0
2005-11-14 13:10:00,28.42,28.55,28.4,28.54,110800.0,21.0279,21.124,21.0131,21.1166,110800.0
2005-11-14 13:15:00,28.54,28.56,28.53,28.54,165800.0,21.1166,21.1314,21.1092,21.1166,165800.0
2005-11-14 13:20:00,28.54,28.59,28.52,28.55,128400.0,21.1166,21.1536,21.1018,21.124,128400.0
2005-11-14 13:25:00,28.55,28.62,28.54,28.61,97400.0,21.124,21.1758,21.1166,21.1684,97400.0
2005-11-14 13:30:00,28.62,28.62,28.55,28.58,79400.0,21.1758,21.1758,21.124,21.1462,79400.0
2005-11-14 13:35:00,28.58,28.59,28.56,28.57,103200.0,21.1462,21.1536,21.1314,21.1388,103200.0
2005-11-14 13:40:00,28.57,28.61,28.57,28.58,111000.0,21.1388,21.1684,21.1388,21.1462,111000.0
2005-11-14 13:45:00,28.58,28.59,28.55,28.58,58200.0,21.1462,21.1536,21.124,21.1462,58200.0
2005-11-14 13:50:00,28.58,28.64,28.57,28.6,109200.0,21.1462,21.1906,21.1388,21.161,109200.0
2005-11-14 13:55:00,28.6,28.63,28.59,28.63,59200.0,21.161,21.1832,21.1536,21.1832,59200.0
2005-11-14 14:00:00,28.63,28.74,28.62,28.74,446200.0,21.1832,21.2646,21.1758,21.2646,446200.0
2005-11-14 14:05:00,28.74,28.74,28.61,28.7,82200.0,21.2646,21.2646,21.1684,21.235,82200.0
2005-11-14 14:10:00,28.68,28.73,28.64,28.72,77800.0,21.2202,21.2572,21.1906,21.2498,77800.0
2005-11-14 14:15:00,28.69,28.7,28.61,28.64,81400.0,21.2276,21.235,21.1684,21.1906,81400.0
2005-11-14 14:20:00,28.64,28.64,28.61,28.61,766800.0,21.1906,21.1906,21.1684,21.1684,766800.0
2005-11-14 14:25:00,28.62,28.63,28.6,28.61,28400.0,21.1758,21.1832,21.161,21.1684,28400.0
2005-11-14 14:30:00,28.61,28.65,28.6,28.61,27400.0,21.1684,21.198,21.161,21.1684,27400.0
2005-11-14 14:35:00,28.61,28.68,28.61,28.63,80000.0,21.1684,21.2202,21.1684,21.1832,80000.0
2005-11-14 14:40:00,28.63,28.67,28.63,28.64,62000.0,21.1832,21.2128,21.1832,21.1906,62000.0
2005-11-14 14:45:00,28.64,28.68,28.64,28.66,70600.0,21.1906,21.2202,21.1906,21.2054,70600.0
2005-11-14 14:50:00,28.66,28.7,28.66,28.69,72400.0,21.2054,21.235,21.2054,21.2276,72400.0
2005-11-14 14:55:00,28.69,28.7,28.68,28.68,85800.0,21.2276,21.235,21.2202,21.2202,85800.0
2005-11-14 15:00:00,28.68,28.72,28.68,28.71,55600.0,21.2202,21.2498,21.2202,21.2424,55600.0
2005-11-14 15:05:00,28.71,28.72,28.67,28.68,103400.0,21.2424,21.2498,21.2128,21.2202,103400.0
2005-11-14 15:10:00,28.67,28.7,28.58,28.61,175800.0,21.2128,21.235,21.1462,21.1684,175800.0
2005-11-14 15:15:00,28.61,28.65,28.61,28.63,89800.0,21.1684,21.198,21.1684,21.1832,89800.0
2005-11-14 15:20:00,28.63,28.65,28.6,28.65,56400.0,21.1832,21.198,21.161,21.198,56400.0
2005-11-14 15:25:00,28.64,28.65,28.59,28.6,65000.0,21.1906,21.198,21.1536,21.161,65000.0
2005-11-14 15:30:00,28.6,28.63,28.59,28.63,86000.0,21.161,21.1832,21.1536,21.1832,86000.0
2005-11-14 15:35:00,28.63,28.68,28.6,28.66,141000.0,21.1832,21.2202,21.161,21.2054,141000.0
2005-11-14 15:40:00,28.66,28.67,28.56,28.58,113200.0,21.2054,21.2128,21.1314,21.1462,113200.0
2005-11-14 15:45:00,28.58,28.64,28.56,28.58,137600.0,21.1462,21.1906,21.1314,21.1462,137600.0
2005-11-14 15:50:00,28.58,28.58,28.54,28.57,195600.0,21.1462,21.1462,21.1166,21.1388,195600.0
2005-11-14 15:55:00,28.58,28.63,28.54,28.63,332600.0,21.1462,21.1832,21.1166,21.1832,332600.0
2005-11-15 09:30:00,29.11,29.11,28.5,28.59,525000.0,21.5384,21.5384,21.087,21.1536,525000.0
2005-11-15 09:35:00,28.59,28.74,28.48,28.55,227200.0,21.1536,21.2646,21.0722,21.124,227200.0
2005-11-15 09:40:00,28.56,28.64,28.5,28.58,367000.0,21.1314,21.1906,21.087,21.1462,367000.0
2005-11-15 09:45:00,28.58,28.65,28.45,28.65,275600.0,21.1462,21.198,21.05,21.198,275600.0
2005-11-15 09:50:00,28.64,28.64,28.5,28.55,217600.0,21.1906,21.1906,21.087,21.124,217600.0
2005-11-15 09:55:00,28.55,28.71,28.53,28.66,150800.0,21.124,21.2424,21.1092,21.2054,150800.0
2005-11-15 10:00:00,28.68,28.83,28.61,28.83,225400.0,21.2202,21.3312,21.1684,21.3312,225400.0
2005-11-15 10:05:00,28.83,28.86,28.69,28.76,282000.0,21.3312,21.3534,21.2276,21.2794,282000.0
2005-11-15 10:10:00,28.75,28.88,28.75,28.82,169000.0,21.272,21.3682,21.272,21.3238,169000.0
2005-11-15 10:15:00,28.82,28.89,28.77,28.84,156800.0,21.3238,21.3756,21.2868,21.3386,156800.0
2005-11-15 10:20:00,28.83,28.99,28.81,28.91,203200.0,21.3312,21.4496,21.3164,21.3904,203200.0
2005-11-15 10:25:00,28.89,29.07,28.88,28.96,200000.0,21.3756,21.5088,21.3682,21.4274,200000.0
2005-11-15 10:30:00,28.96,29.02,28.91,29.02,233800.0,21.4274,21.4718,21.3904,21.4718,233800.0
2005-11-15 10:35:00,29.02,29.08,29.0,29.04,163200.0,21.4718,21.5162,21.457,21.4866,163200.0
2005-11-15 10:40:00,29.03,29.1,28.97,29.08,173200.0,21.4792,21.531,21.4348,21.5162,173200.0
2005-11-15 10:45:00,29.08,29.13,29.04,29.11,351000.0,21.5162,21.5532,21.4866,21.5384,351000.0
2005-11-15 10:50:00,29.11,29.19,29.08,29.19,235800.0,21.5384,21.5976,21.5162,21.5976,235800.0
2005-11-15 10:55:00,29.19,29.23,29.14,29.16,223200.0,21.5976,21.6272,21.5606,21.5754,223200.0
2005-11-15 11:00:00,29.15,29.25,29.15,29.21,236400.0,21.568,21.642,21.568,21.6124,236400.0
2005-11-15 11:05:00,29.22,29.28,29.16,29.2,181000.0,21.6198,21.6642,21.5754,21.605,181000.0
2005-11-15 11:10:00,29.19,29.28,29.16,29.18,153400.0,21.5976,21.6642,21.5754,21.5902,153400.0
2005-11-15 11:15:00,29.19,29.23,29.08,29.14,171000.0,21.5976,21.6272,21.5162,21.5606,171000.0
2005-11-15 11:20:00,29.14,29.24,29.12,29.23,225000.0,21.5606,21.6346,21.5458,21.6272,225000.0
2005-11-15 11:25:00,29.22,29.39,29.21,29.39,307400.0,21.6198,21.7456,21.6124,21.7456,307400.0
2005-11-15 11:30:00,29.39,29.41,29.25,29.3,339000.0,21.7456,21.7603,21.642,21.679,339000.0
2005-11-15 11:35:00,29.29,29.35,29.27,29.27,171000.0,21.6716,21.716,21.6568,21.6568,171000.0
2005-11-15 11:40:00,29.28,29.34,29.24,29.31,101400.0,21.6642,21.7086,21.6346,21.6864,101400.0
2005-11-15 11:45:00,29.31,29.39,29.31,29.34,226600.0,21.6864,21.7456,21.6864,21.7086,226600.0
2005-11-15 11:50:00,29.34,29.43,29.33,29.39,261000.0,21.7086,21.7751,21.7012,21.7456,261000.0
2005-11-15 11:55:00,29.38,29.47,29.31,29.46,168200.0,21.7382,21.8047,21.6864,21.7973,168200.0
2005-11-15 12:00:00,29.46,29.58,29.46,29.47,349200.0,21.7973,21.8861,21.7973,21.8047,349200.0
2005-11-15 12:05:00,29.47,29.52,29.42,29.42,269600.0,21.8047,21.8417,21.7677,21.7677,269600.0
2005-11-15 12:10:00,29.42,29.51,29.39,29.46,211400.0,21.7677,21.8343,21.7456,21.7973,211400.0
2005-11-15 12:15:00,29.46,29.51,29.45,29.49,140800.0,21.7973,21.8343,21.7899,21.8195,140800.0
2005-11-15 12:20:00,29.5,29.54,29.5,29.51,166000.0,21.8269,21.8565,21.8269,21.8343,166000.0
2005-11-15 12:25:00,29.5,29.51,29.41,29.42,231800.0,21.8269,21.8343,21.7603,21.7677,231800.0
2005-11-15 12:30:00,29.42,29.47,29.36,29.36,139200.0,21.7677,21.8047,21.7234,21.7234,139200.0
2005-11-15 12:35:00,29.36,29.41,29.25,29.33,146200.0,21.7234,21.7603,21.642,21.7012,146200.0
2005-11-15 12:40:00,29.32,29.35,29.3,29.33,168400.0,21.6938,21.716,21.679,21.7012,168400.0
2005-11-15 12:45:00,29.33,29.43,29.33,29.42,183000.0,21.7012,21.7751,21.7012,21.7677,183000.0
2005-11-15 12:50:00,29.42,29.47,29.36,29.44,129800.0,21.7677,21.8047,21.7234,21.7825,129800.0
2005-11-15 12:55:00,29.43,29.45,29.37,29.39,110400.0,21.7751,21.7899,21.7308,21.7456,110400.0
2005-11-15 13:00:00,29.39,29.4,29.31,29.31,429000.0,21.7456,21.7529,21.6864,21.6864,429000.0
2005-11-15 13:05:00,29.32,29.4,29.27,29.4,336800.0,21.6938,21.7529,21.6568,21.7529,336800.0
2005-11-15 13:10:00,29.4,29.41,29.33,29.34,158200.0,21.7529,21.7603,21.7012,21.7086,158200.0
2005-11-15 13:15:00,29.35,29.48,29.33,29.48,148800.0,21.716,21.8121,21.7012,21.8121,148800.0
2005-11-15 13:20:00,29.48,29.48,29.39,29.43,119600.0,21.8121,21.8121,21.7456,21.7751,119600.0
2005-11-15 13:25:00,29.43,29.45,29.34,29.35,121800.0,21.7751,21.7899,21.7086,21.716,121800.0
2005-11-15 13:30:00,29.36,29.36,29.29,29.32,123400.0,21.7234,21.7234,21.6716,21.6938,123400.0
2005-11-15 13:35:00,29.33,29.39,29.29,29.3,159400.0,21.7012,21.7456,21.6716,21.679,159400.0
2005-11-15 13:40:00,29.3,29.3,29.24,29.28,161400.0,21.679,21.679,21.6346,21.6642,161400.0
2005-11-15 13:45:00,29.25,29.36,29.23,29.33,189200.0,21.642,21.7234,21.6272,21.7012,189200.0
2005-11-15 13:50:00,29.33,29.39,29.31,29.33,164800.0,21.7012,21.7456,21.6864,21.7012,164800.0
2005-11-15 13:55:00,29.33,29.33,29.18,29.21,218800.0,21.7012,21.7012,21.5902,21.6124,218800.0
2005-11-15 14:00:00,29.21,29.26,29.16,29.25,199600.0,21.6124,21.6494,21.5754,21.642,199600.0
2005-11-15 14:05:00,29.25,29.26,29.13,29.15,248000.0,21.642,21.6494,21.5532,21.568,248000.0
2005-11-15 14:10:00,29.15,29.18,28.97,29.0,350600.0,21.568,21.5902,21.4348,21.457,350600.0
2005-11-15 14:15:00,29.0,29.06,28.97,29.03,237800.0,21.457,21.5014,21.4348,21.4792,237800.0
2005-11-15 14:20:00,29.04,29.07,28.99,28.99,262800.0,21.4866,21.5088,21.4496,21.4496,262800.0
2005-11-15 14:25:00,28.99,29.02,28.9,28.93,206000.0,21.4496,21.4718,21.383,21.4052,206000.0
2005-11-15 14:30:00,28.93,29.04,28.9,28.91,240200.0,21.4052,21.4866,21.383,21.3904,240200.0
2005-11-15 14:35:00,28.91,29.05,28.9,29.03,204000.0,21.3904,21.494,21.383,21.4792,204000.0
2005-11-15 14:40:00,29.03,29.07,28.96,28.96,184400.0,21.4792,21.5088,21.4274,21.4274,184400.0
2005-11-15 14:45:00,28.96,28.98,28.9,28.95,145200.0,21.4274,21.4422,21.383,21.42,145200.0
2005-11-15 14:50:00,28.95,28.97,28.8,28.83,207400.0,21.42,21.4348,21.309,21.3312,207400.0
2005-11-15 14:55:00,28.83,28.84,28.75,28.75,162400.0,21.3312,21.3386,21.272,21.272,162400.0
2005-11-15 15:00:00,28.75,28.75,28.6,28.65,356200.0,21.272,21.272,21.161,21.198,356200.0
2005-11-15 15:05:00,28.65,28.75,28.65,28.75,221400.0,21.198,21.272,21.198,21.272,221400.0
2005-11-15 15:10:00,28.75,28.79,28.66,28.72,153400.0,21.272,21.3016,21.2054,21.2498,153400.0
2005-11-15 15:15:00,28.72,28.74,28.68,28.71,142600.0,21.2498,21.2646,21.2202,21.2424,142600.0
2005-11-15 15:20:00,28.73,28.75,28.63,28.75,137600.0,21.2572,21.272,21.1832,21.272,137600.0
2005-11-15 15:25:00,28.75,28.78,28.6,28.61,221800.0,21.272,21.2942,21.161,21.1684,221800.0
2005-11-15 15:30:00,28.64,28.72,28.58,28.71,160600.0,21.1906,21.2498,21.1462,21.2424,160600.0
2005-11-15 15:35:00,28.71,28.71,28.64,28.68,201200.0,21.2424,21.2424,21.1906,21.2202,201200.0
2005-11-15 15:40:00,28.68,28.72,28.61,28.64,167600.0,21.2202,21.2498,21.1684,21.1906,167600.0
2005-11-15 15:45:00,28.64,28.64,28.53,28.53,220800.0,21.1906,21.1906,21.1092,21.1092,220800.0
2005-11-15 15:50:00,28.54,28.61,28.5,28.61,281600.0,21.1166,21.1684,21.087,21.1684,281600.0
2005-11-15 15:55:00,28.61,28.64,28.58,28.62,306800.0,21.1684,21.1906,21.1462,21.1758,306800.0
2005-11-16 09:30:00,28.64,28.73,28.61,28.7,287800.0,21.1906,21.2572,21.1684,21.235,287800.0
2005-11-16 09:35:00,28.7,28.85,28.69,28.7,366400.0,21.235,21.346,21.2276,21.235,366400.0
2005-11-16 09:40:00,28.73,28.78,28.6,28.7,284600.0,21.2572,21.2942,21.161,21.235,284600.0
2005-11-16 09:45:00,28.7,28.74,28.5,28.61,205400.0,21.235,21.2646,21.087,21.1684,205400.0
2005-11-16 09:50:00,28.61,28.74,28.6,28.66,237400.0,21.1684,21.2646,21.161,21.2054,237400.0
2005-11-16 09:55:00,28.66,28.66,28.58,28.6,203400.0,21.2054,21.2054,21.1462,21.161,203400.0
2005-11-16 10:00:00,28.6,28.66,28.5,28.63,188000.0,21.161,21.2054,21.087,21.1832,188000.0
2005-11-16 10:05:00,28.61,28.66,28.54,28.56,357200.0,21.1684,21.2054,21.1166,21.1314,357200.0
2005-11-16 10:10:00,28.57,28.59,28.45,28.45,207200.0,21.1388,21.1536,21.05,21.05,207200.0
2005-11-16 10:15:00,28.43,28.55,28.42,28.51,176400.0,21.0352,21.124,21.0279,21.0944,176400.0
2005-11-16 10:20:00,28.5,28.64,28.5,28.56,157800.0,21.087,21.1906,21.087,21.1314,157800.0
2005-11-16 10:25:00,28.56,28.63,28.56,28.61,63400.0,21.1314,21.1832,21.1314,21.1684,63400.0
2005-11-16 10:30:00,28.58,29.05,28.58,28.99,477200.0,21.1462,21.494,21.1462,21.4496,477200.0
2005-11-16 10:35:00,29.0,29.13,28.91,28.91,536400.0,21.457,21.5532,21.3904,21.3904,536400.0
2005-11-16 10:40:00,28.91,29.06,28.91,28.93,352400.0,21.3904,21.5014,21.3904,21.4052,352400.0
2005-11-16 10:45:00,28.95,29.0,28.86,29.0,136600.0,21.42,21.457,21.3534,21.457,136600.0
2005-11-16 10:50:00,29.01,29.05,28.92,28.98,203800.0,21.4644,21.494,21.3978,21.4422,203800.0
2005-11-16 10:55:00,28.98,29.19,28.98,29.15,248000.0,21.4422,21.5976,21.4422,21.568,248000.0
2005-11-16 11:00:00,29.15,29.21,29.06,29.1,238000.0,21.568,21.6124,21.5014,21.531,238000.0
2005-11-16 11:05:00,29.11,29.18,29.06,29.11,194000.0,21.5384,21.5902,21.5014,21.5384,194000.0
2005-11-16 11:10:00,29.12,29.17,29.1,29.17,108400.0,21.5458,21.5828,21.531,21.5828,108400.0
2005-11-16 11:15:00,29.15,29.28,29.15,29.27,249200.0,21.568,21.6642,21.568,21.6568,249200.0
2005-11-16 11:20:00,29.27,29.29,29.22,29.25,252000.0,21.6568,21.6716,21.6198,21.642,252000.0
2005-11-16 11:25:00,29.25,29.27,29.13,29.2,153400.0,21.642,21.6568,21.5532,21.605,153400.0
2005-11-16 11:30:00,29.2,29.24,29.15,29.22,192800.0,21.605,21.6346,21.568,21.6198,192800.0
2005-11-16 11:35:00,29.22,29.28,29.2,29.2,203600.0,21.6198,21.6642,21.605,21.605,203600.0
2005-11-16 11:40:00,29.2,29.29,29.2,29.24,108000.0,21.605,21.6716,21.605,21.6346,108000.0
2005-11-16 11:45:00,29.25,29.33,29.24,29.32,148400.0,21.642,21.7012,21.6346,21.6938,148400.0
2005-11-16 11:50:00,29.32,29.5,29.32,29.48,280600.0,21.6938,21.8269,21.6938,21.8121,280600.0
2005-11-16 11:55:00,29.48,29.48,29.39,29.4,172800.0,21.8121,21.8121,21.7456,21.7529,172800.0
2005-11-16 12:00:00,29.42,29.43,29.38,29.4,82600.0,21.7677,21.7751,21.7382,21.7529,82600.0
2005-11-16 12:05:00,29.4,29.44,29.4,29.4,107200.0,21.7529,21.7825,21.7529,21.7529,107200.0
2005-11-16 12:10:00,29.4,29.42,29.33,29.34,91400.0,21.7529,21.7677,21.7012,21.7086,91400.0
2005-11-16 12:15:00,29.34,29.34,29.21,29.22,114800.0,21.7086,21.7086,21.6124,21.6198,114800.0
2005-11-16 12:20:00,29.22,29.28,29.21,29.28,170000.0,21.6198,21.6642,21.6124,21.6642,170000.0
2005-11-16 12:25:00,29.28,29.29,29.2,29.28,96400.0,21.6642,21.6716,21.605,21.6642,96400.0
2005-11-16 12:30:00,29.27,29.28,29.2,29.25,111000.0,21.6568,21.6642,21.605,21.642,111000.0
2005-11-16 12:35:00,29.25,29.25,29.19,29.22,72800.0,21.642,21.642,21.5976,21.6198,72800.0
2005-11-16 12:40:00,29.23,29.23,29.08,29.13,87200.0,21.6272,21.6272,21.5162,21.5532,87200.0
2005-11-16 12:45:00,29.13,29.18,29.11,29.16,46000.0,21.5532,21.5902,21.5384,21.5754,46000.0
2005-11-16 12:50:00,29.17,29.25,29.1,29.11,88400.0,21.5828,21.642,21.531,21.5384,88400.0
2005-11-16 12:55:00,29.16,29.17,29.06,29.06,101200.0,21.5754,21.5828,21.5014,21.5014,101200.0
2005-11-16 13:00:00,29.07,29.11,29.0,29.0,107200.0,21.5088,21.5384,21.457,21.457,107200.0
2005-11-16 13:05:00,29.0,29.13,28.98,29.11,83800.0,21.457,21.5532,21.4422,21.5384,83800.0
2005-11-16 13:10:00,29.11,29.16,29.03,29.16,104000.0,21.5384,21.5754,21.4792,21.5754,104000.0
2005-11-16 13:15:00,29.15,29.18,29.11,29.17,72600.0,21.568,21.5902,21.5384,21.5828,72600.0
2005-11-16 13:20:00,29.17,29.18,29.13,29.16,34600.0,21.5828,21.5902,21.5532,21.5754,34600.0
2005-11-16 13:25:00,29.16,29.18,29.11,29.17,80600.0,21.5754,21.5902,21.5384,21.5828,80600.0
2005-11-16 13:30:00,29.17,29.18,29.09,29.11,73200.0,21.5828,21.5902,21.5236,21.5384,73200.0
2005-11-16 13:35:00,29.11,29.31,29.1,29.29,116200.0,21.5384,21.6864,21.531,21.6716,116200.0
2005-11-16 13:40:00,29.29,29.3,29.17,29.2,139200.0,21.6716,21.679,21.5828,21.605,139200.0
2005-11-16 13:45:00,29.2,29.27,29.15,29.25,106200.0,21.605,21.6568,21.568,21.642,106200.0
2005-11-16 13:50:00,29.26,29.42,29.25,29.35,185600.0,21.6494,21.7677,21.642,21.716,185600.0
2005-11-16 13:55:00,29.35,29.42,29.3,29.42,108800.0,21.716,21.7677,21.679,21.7677,108800.0
2005-11-16 14:00:00,29.42,29.44,29.38,29.39,117400.0,21.7677,21.7825,21.7382,21.7456,117400.0
2005-11-16 14:05:00,29.37,29.39,29.33,29.35,152000.0,21.7308,21.7456,21.7012,21.716,152000.0
2005-11-16 14:10:00,29.35,29.42,29.32,29.36,137800.0,21.716,21.7677,21.6938,21.7234,137800.0
2005-11-16 14:15:00,29.36,29.42,29.33,29.42,128000.0,21.7234,21.7677,21.7012,21.7677,128000.0
2005-11-16 14:20:00,29.4,29.43,29.36,29.39,175400.0,21.7529,21.7751,21.7234,21.7456,175400.0
2005-11-16 14:25:00,29.38,29.45,29.35,29.39,172600.0,21.7382,21.7899,21.716,21.7456,172600.0
2005-11-16 14:30:00,29.39,29.47,29.36,29.45,166000.0,21.7456,21.8047,21.7234,21.7899,166000.0
2005-11-16 14:35:00,29.45,29.48,29.41,29.45,487000.0,21.7899,21.8121,21.7603,21.7899,487000.0
2005-11-16 14:40:00,29.46,29.47,29.38,29.38,275000.0,21.7973,21.8047,21.7382,21.7382,275000.0
2005-11-16 14:45:00,29.39,29.5,29.38,29.5,170000.0,21.7456,21.8269,21.7382,21.8269,170000.0
2005-11-16 14:50:00,29.5,29.57,29.5,29.56,188200.0,21.8269,21.8787,21.8269,21.8713,188200.0
2005-11-16 14:55:00,29.56,29.6,29.5,29.53,192800.0,21.8713,21.9009,21.8269,21.8491,192800.0
2005-11-16 15:00:00,29.53,29.64,29.53,29.58,246400.0,21.8491,21.9305,21.8491,21.8861,246400.0
2005-11-16 15:05:00,29.58,29.59,29.53,29.53,109000.0,21.8861,21.8935,21.8491,21.8491,109000.0
2005-11-16 15:10:00,29.53,29.54,29.49,29.49,115800.0,21.8491,21.8565,21.8195,21.8195,115800.0
2005-11-16 15:15:00,29.49,29.57,29.49,29.57,131400.0,21.8195,21.8787,21.8195,21.8787,131400.0
2005-11-16 15:20:00,29.57,29.65,29.57,29.59,136200.0,21.8787,21.9379,21.8787,21.8935,136200.0
2005-11-16 15:25:00,29.59,29.62,29.54,29.59,106200.0,21.8935,21.9157,21.8565,21.8935,106200.0
2005-11-16 15:30:00,29.59,29.61,29.52,29.54,160400.0,21.8935,21.9083,21.8417,21.8565,160400.0
2005-11-16 15:35:00,29.54,29.57,29.53,29.55,145200.0,21.8565,21.8787,21.8491,21.8639,145200.0
2005-11-16 15:40:00,29.56,29.69,29.55,29.65,228200.0,21.8713,21.9675,21.8639,21.9379,228200.0
2005-11-16 15:45:00,29.65,29.68,29.63,29.68,295200.0,21.9379,21.9601,21.9231,21.9601,295200.0
2005-11-16 15:50:00,29.68,29.68,29.6,29.64,344800.0,21.9601,21.9601,21.9009,21.9305,344800.0
2005-11-16 15:55:00,29.64,29.75,29.64,29.74,561600.0,21.9305,22.0119,21.9305,22.0045,561600.0
2005-11-17 09:30:00,29.94,30.05,29.92,29.93,611800.0,22.1525,22.2339,22.1377,22.1451,611800.0
2005-11-17 09:35:00,29.96,30.08,29.93,30.05,269000.0,22.1673,22.2561,22.1451,22.2339,269000.0
2005-11-17 09:40:00,30.04,30.16,30.0,30.1,409600.0,22.2265,22.3153,22.1969,22.2709,409600.0
2005-11-17 09:45:00,30.1,30.18,30.06,30.16,307600.0,22.2709,22.3301,22.2413,22.3153,307600.0
2005-11-17 09:50:00,30.16,30.18,30.1,30.14,256800.0,22.3153,22.3301,22.2709,22.3005,256800.0
2005-11-17 09:55:00,30.14,30.16,30.11,30.15,158200.0,22.3005,22.3153,22.2783,22.3079,158200.0
2005-11-17 10:00:00,30.15,30.17,30.1,30.11,228400.0,22.3079,22.3227,22.2709,22.2783,228400.0
2005-11-17 10:05:00,30.11,30.13,30.05,30.07,714400.0,22.2783,22.2931,22.2339,22.2487,714400.0
2005-11-17 10:10:00,30.07,30.11,30.05,30.07,404600.0,22.2487,22.2783,22.2339,22.2487,404600.0
2005-11-17 10:15:00,30.06,30.11,30.06,30.11,527400.0,22.2413,22.2783,22.2413,22.2783,527400.0
2005-11-17 10:20:00,30.11,30.14,30.03,30.06,190600.0,22.2783,22.3005,22.2191,22.2413,190600.0
2005-11-17 10:25:00,30.06,30.09,30.0,30.04,194800.0,22.2413,22.2635,22.1969,22.2265,194800.0
2005-11-17 10:30:00,30.04,30.08,30.02,30.02,591000.0,22.2265,22.2561,22.2117,22.2117,591000.0
2005-11-17 10:35:00,30.02,30.1,29.96,30.1,587800.0,22.2117,22.2709,22.1673,22.2709,587800.0
2005-11-17 10:40:00,30.1,30.15,30.04,30.08,192200.0,22.2709,22.3079,22.2265,22.2561,192200.0
2005-11-17 10:45:00,30.09,30.1,29.97,30.01,319000.0,22.2635,22.2709,22.1747,22.2043,319000.0
2005-11-17 10:50:00,30.02,30.1,29.97,30.03,230400.0,22.2117,22.2709,22.1747,22.2191,230400.0
2005-11-17 10:55:00,30.03,30.05,29.99,30.0,247800.0,22.2191,22.2339,22.1895,22.1969,247800.0
2005-11-17 11:00:00,30.0,30.04,29.95,29.97,222200.0,22.1969,22.2265,22.1599,22.1747,222200.0
2005-11-17 11:05:00,29.96,29.98,29.85,29.9,407000.0,22.1673,22.1821,22.0859,22.1229,407000.0
2005-11-17 11:10:00,29.9,29.91,29.82,29.82,368800.0,22.1229,22.1303,22.0637,22.0637,368800.0
2005-11-17 11:15:00,29.81,29.95,29.81,29.89,503800.0,22.0563,22.1599,22.0563,22.1155,503800.0
2005-11-17 11:20:00,29.87,29.93,29.86,29.93,149400.0,22.1007,22.1451,22.0933,22.1451,149400.0
2005-11-17 11:25:00,29.94,30.05,29.93,29.97,352400.0,22.1525,22.2339,22.1451,22.1747,352400.0
2005-11-17 11:30:00,29.97,30.09,29.97,30.09,241000.0,22.1747,22.2635,22.1747,22.2635,241000.0
2005-11-17 11:35:00,30.08,30.15,30.06,30.13,188000.0,22.2561,22.3079,22.2413,22.2931,188000.0
2005-11-17 11:40:00,30.13,30.14,30.05,30.09,172200.0,22.2931,22.3005,22.2339,22.2635,172200.0
2005-11-17 11:45:00,30.1,30.16,30.08,30.09,112200.0,22.2709,22.3153,22.2561,22.2635,112200.0
2005-11-17 11:50:00,30.09,30.12,30.05,30.11,140600.0,22.2635,22.2857,22.2339,22.2783,140600.0
2005-11-17 11:55:00,30.12,30.12,30.07,30.1,72400.0,22.2857,22.2857,22.2487,22.2709,72400.0
2005-11-17 12:00:00,30.1,30.15,30.07,30.09,94000.0,22.2709,22.3079,22.2487,22.2635,94000.0
2005-11-17 12:05:00,30.09,30.15,30.06,30.08,140200.0,22.2635,22.3079,22.2413,22.2561,140200.0
2005-11-17 12:10:00,30.08,30.13,30.05,30.11,82200.0,22.2561,22.2931,22.2339,22.2783,82200.0
2005-11-17 12:15:00,30.11,30.16,30.08,30.14,82600.0,22.2783,22.3153,22.2561,22.3005,82600.0
2005-11-17 12:20:00,30.15,30.16,30.11,30.14,54000.0,22.3079,22.3153,22.2783,22.3005,54000.0
2005-11-17 12:25:00,30.14,30.17,30.12,30.15,64200.0,22.3005,22.3227,22.2857,22.3079,64200.0
2005-11-17 12:30:00,30.16,30.24,30.15,30.15,178000.0,22.3153,22.3745,22.3079,22.3079,178000.0
2005-11-17 12:35:00,30.16,30.17,30.11,30.14,121600.0,22.3153,22.3227,22.2783,22.3005,121600.0
2005-11-17 12:40:00,30.13,30.13,30.1,30.13,115800.0,22.2931,22.2931,22.2709,22.2931,115800.0
2005-11-17 12:45:00,30.13,30.15,30.11,30.12,333600.0,22.2931,22.3079,22.2783,22.2857,333600.0
2005-11-17 12:50:00,30.12,30.17,30.11,30.14,86400.0,22.2857,22.3227,22.2783,22.3005,86400.0
2005-11-17 12:55:00,30.14,30.22,30.14,30.17,75800.0,22.3005,22.3597,22.3005,22.3227,75800.0
2005-11-17 13:00:00,30.17,30.21,30.14,30.2,83000.0,22.3227,22.3523,22.3005,22.3449,83000.0
2005-11-17 13:05:00,30.2,30.21,30.18,30.21,127200.0,22.3449,22.3523,22.3301,22.3523,127200.0
2005-11-17 13:10:00,30.2,30.22,30.17,30.21,70000.0,22.3449,22.3597,22.3227,22.3523,70000.0
2005-11-17 13:15:00,30.21,30.26,30.2,30.22,169200.0,22.3523,22.3893,22.3449,22.3597,169200.0
2005-11-17 13:20:00,30.22,30.25,30.21,30.21,123600.0,22.3597,22.3819,22.3523,22.3523,123600.0
2005-11-17 13:25:00,30.21,30.22,30.15,30.15,94600.0,22.3523,22.3597,22.3079,22.3079,94600.0
2005-11-17 13:30:00,30.15,30.23,30.15,30.2,98000.0,22.3079,22.3671,22.3079,22.3449,98000.0
2005-11-17 13:35:00,30.2,30.23,30.18,30.22,74000.0,22.3449,22.3671,22.3301,22.3597,74000.0
2005-11-17 13:40:00,30.22,30.24,30.16,30.17,98800.0,22.3597,22.3745,22.3153,22.3227,98800.0
2005-11-17 13:45:00,30.17,30.21,30.16,30.21,65800.0,22.3227,22.3523,22.3153,22.3523,65800.0
2005-11-17 13:50:00,30.21,30.22,30.18,30.21,94400.0,22.3523,22.3597,22.3301,22.3523,94400.0
2005-11-17 13:55:00,30.21,30.25,30.19,30.19,185600.0,22.3523,22.3819,22.3375,22.3375,185600.0
2005-11-17 14:00:00,30.2,30.23,30.18,30.2,235000.0,22.3449,22.3671,22.3301,22.3449,235000.0
2005-11-17 14:05:00,30.2,30.25,30.19,30.2,423400.0,22.3449,22.3819,22.3375,22.3449,423400.0
2005-11-17 14:10:00,30.2,30.27,30.18,30.2,144800.0,22.3449,22.3967,22.3301,22.3449,144800.0
2005-11-17 14:15:00,30.2,30.21,30.17,30.17,238400.0,22.3449,22.3523,22.3227,22.3227,238400.0
2005-11-17 14:20:00,30.17,30.2,30.11,30.13,211000.0,22.3227,22.3449,22.2783,22.2931,211000.0
2005-11-17 14:25:00,30.13,30.18,30.1,30.1,293600.0,22.2931,22.3301,22.2709,22.2709,293600.0
2005-11-17 14:30:00,30.1,30.1,29.98,30.0,331200.0,22.2709,22.2709,22.1821,22.1969,331200.0
2005-11-17 14:35:00,30.0,30.07,29.98,30.05,411400.0,22.1969,22.2487,22.1821,22.2339,411400.0
2005-11-17 14:40:00,30.04,30.04,29.96,29.98,244400.0,22.2265,22.2265,22.1673,22.1821,244400.0
2005-11-17 14:45:00,29.98,30.05,29.96,30.05,335200.0,22.1821,22.2339,22.1673,22.2339,335200.0
2005-11-17 14:50:00,30.04,30.1,30.0,30.04,159400.0,22.2265,22.2709,22.1969,22.2265,159400.0
2005-11-17 14:55:00,30.03,30.06,30.02,30.02,289800.0,22.2191,22.2413,22.2117,22.2117,289800.0
2005-11-17 15:00:00,30.03,30.04,30.0,30.02,199000.0,22.2191,22.2265,22.1969,22.2117,199000.0
2005-11-17 15:05:00,30.02,30.1,30.02,30.08,133400.0,22.2117,22.2709,22.2117,22.2561,133400.0
2005-11-17 15:10:00,30.08,30.15,30.08,30.15,155800.0,22.2561,22.3079,22.2561,22.3079,155800.0
2005-11-17 15:15:00,30.15,30.18,30.09,30.11,196400.0,22.3079,22.3301,22.2635,22.2783,196400.0
2005-11-17 15:20:00,30.11,30.17,30.08,30.16,187600.0,22.2783,22.3227,22.2561,22.3153,187600.0
2005-11-17 15:25:00,30.17,30.25,30.16,30.24,257600.0,22.3227,22.3819,22.3153,22.3745,257600.0
2005-11-17 15:30:00,30.24,30.27,30.22,30.22,283800.0,22.3745,22.3967,22.3597,22.3597,283800.0
2005-11-17 15:35:00,30.23,30.27,30.21,30.26,303600.0,22.3671,22.3967,22.3523,22.3893,303600.0
2005-11-17 15:40:00,30.26,30.34,30.25,30.34,258400.0,22.3893,22.4485,22.3819,22.4485,258400.0
2005-11-17 15:45:00,30.34,30.4,30.31,30.32,383000.0,22.4485,22.4928,22.4263,22.4337,383000.0
2005-11-17 15:50:00,30.33,30.33,30.27,30.29,332200.0,22.4411,22.4411,22.3967,22.4115,332200.0
2005-11-17 15:55:00,30.29,30.35,30.27,30.34,356600.0,22.4115,22.4559,22.3967,22.4485,356600.0
2005-11-18 09:30:00,30.39,30.42,30.25,30.31,868600.0,22.4854,22.5076,22.3819,22.4263,868600.0
2005-11-18 09:35:00,30.31,30.4,30.27,30.31,250800.0,22.4263,22.4928,22.3967,22.4263,250800.0
2005-11-18 09:40:00,30.28,30.33,30.17,30.17,416200.0,22.4041,22.4411,22.3227,22.3227,416200.0
2005-11-18 09:45:00,30.2,30.31,30.2,30.25,280200.0,22.3449,22.4263,22.3449,22.3819,280200.0
2005-11-18 09:50:00,30.25,30.52,30.2,30.47,233400.0,22.3819,22.5816,22.3449,22.5446,233400.0
2005-11-18 09:55:00,30.47,30.5,30.39,30.44,299000.0,22.5446,22.5668,22.4854,22.5224,299000.0
2005-11-18 10:00:00,30.45,30.45,30.36,30.36,296800.0,22.5298,22.5298,22.4632,22.4632,296800.0
2005-11-18 10:05:00,30.36,30.38,30.22,30.22,255400.0,22.4632,22.478,22.3597,22.3597,255400.0
2005-11-18 10:10:00,30.23,30.31,30.2,30.25,287800.0,22.3671,22.4263,22.3449,22.3819,287800.0
2005-11-18 10:15:00,30.24,30.24,30.08,30.08,354000.0,22.3745,22.3745,22.2561,22.2561,354000.0
2005-11-18 10:20:00,30.08,30.15,30.03,30.06,312400.0,22.2561,22.3079,22.2191,22.2413,312400.0
2005-11-18 10:25:00,30.05,30.13,30.05,30.07,180400.0,22.2339,22.2931,22.2339,22.2487,180400.0
2005-11-18 10:30:00,30.08,30.17,30.05,30.17,191400.0,22.2561,22.3227,22.2339,22.3227,191400.0
2005-11-18 10:35:00,30.17,30.22,30.16,30.16,200000.0,22.3227,22.3597,22.3153,22.3153,200000.0
2005-11-18 10:40:00,30.17,30.17,30.05,30.11,314200.0,22.3227,22.3227,22.2339,22.2783,314200.0
2005-11-18 10:45:00,30.1,30.17,30.09,30.16,165600.0,22.2709,22.3227,22.2635,22.3153,165600.0
2005-11-18 10:50:00,30.15,30.23,30.13,30.16,176800.0,22.3079,22.3671,22.2931,22.3153,176800.0
2005-11-18 10:55:00,30.17,30.22,30.16,30.18,228000.0,22.3227,22.3597,22.3153,22.3301,228000.0
2005-11-18 11:00:00,30.18,30.23,30.16,30.16,127400.0,22.3301,22.3671,22.3153,22.3153,127400.0
2005-11-18 11:05:00,30.16,30.22,30.16,30.18,103400.0,22.3153,22.3597,22.3153,22.3301,103400.0
2005-11-18 11:10:00,30.17,30.18,30.15,30.17,126200.0,22.3227,22.3301,22.3079,22.3227,126200.0
2005-11-18 11:15:00,30.17,30.22,30.17,30.17,286800.0,22.3227,22.3597,22.3227,22.3227,286800.0
2005-11-18 11:20:00,30.17,30.17,30.09,30.1,133800.0,22.3227,22.3227,22.2635,22.2709,133800.0
2005-11-18 11:25:00,30.1,30.13,30.06,30.07,141400.0,22.2709,22.2931,22.2413,22.2487,141400.0
2005-11-18 11:30:00,30.08,30.11,30.07,30.09,90800.0,22.2561,22.2783,22.2487,22.2635,90800.0
2005-11-18 11:35:00,30.11,30.13,30.08,30.1,86800.0,22.2783,22.2931,22.2561,22.2709,86800.0
2005-11-18 11:40:00,30.1,30.1,30.06,30.08,69000.0,22.2709,22.2709,22.2413,22.2561,69000.0
2005-11-18 11:45:00,30.07,30.09,30.06,30.09,56400.0,22.2487,22.2635,22.2413,22.2635,56400.0
2005-11-18 11:50:00,30.1,30.13,30.09,30.1,46600.0,22.2709,22.2931,22.2635,22.2709,46600.0
2005-11-18 11:55:00,30.11,30.12,30.09,30.1,41200.0,22.2783,22.2857,22.2635,22.2709,41200.0
2005-11-18 12:00:00,30.09,30.12,30.09,30.1,51200.0,22.2635,22.2857,22.2635,22.2709,51200.0
2005-11-18 12:05:00,30.1,30.12,30.1,30.12,73800.0,22.2709,22.2857,22.2709,22.2857,73800.0
2005-11-18 12:10:00,30.11,30.14,30.1,30.1,77800.0,22.2783,22.3005,22.2709,22.2709,77800.0
2005-11-18 12:15:00,30.1,30.14,30.1,30.11,76800.0,22.2709,22.3005,22.2709,22.2783,76800.0
2005-11-18 12:20:00,30.11,30.11,30.1,30.1,84200.0,22.2783,22.2783,22.2709,22.2709,84200.0
2005-11-18 12:25:00,30.11,30.11,30.08,30.08,106000.0,22.2783,22.2783,22.2561,22.2561,106000.0
2005-11-18 12:30:00,30.08,30.08,30.05,30.08,89200.0,22.2561,22.2561,22.2339,22.2561,89200.0
2005-11-18 12:35:00,30.08,30.08,30.02,30.04,95000.0,22.2561,22.2561,22.2117,22.2265,95000.0
2005-11-18 12:40:00,30.04,30.07,30.02,30.06,90600.0,22.2265,22.2487,22.2117,22.2413,90600.0
2005-11-18 12:45:00,30.06,30.1,30.05,30.08,64200.0,22.2413,22.2709,22.2339,22.2561,64200.0
2005-11-18 12:50:00,30.08,30.11,30.07,30.09,102400.0,22.2561,22.2783,22.2487,22.2635,102400.0
2005-11-18 12:55:00,30.09,30.1,30.07,30.07,15600.0,22.2635,22.2709,22.2487,22.2487,15600.0
2005-11-18 13:00:00,30.09,30.11,30.08,30.09,73600.0,22.2635,22.2783,22.2561,22.2635,73600.0
2005-11-18 13:05:00,30.09,30.13,30.09,30.13,164400.0,22.2635,22.2931,22.2635,22.2931,164400.0
2005-11-18 13:10:00,30.13,30.14,30.11,30.13,93800.0,22.2931,22.3005,22.2783,22.2931,93800.0
2005-11-18 13:15:00,30.13,30.16,30.11,30.15,79200.0,22.2931,22.3153,22.2783,22.3079,79200.0
2005-11-18 13:20:00,30.15,30.17,30.14,30.17,39000.0,22.3079,22.3227,22.3005,22.3227,39000.0
2005-11-18 13:25:00,30.17,30.17,30.14,30.16,40200.0,22.3227,22.3227,22.3005,22.3153,40200.0
2005-11-18 13:30:00,30.15,30.16,30.12,30.13,31200.0,22.3079,22.3153,22.2857,22.2931,31200.0
2005-11-18 13:35:00,30.13,30.15,30.13,30.13,135600.0,22.2931,22.3079,22.2931,22.2931,135600.0
2005-11-18 13:40:00,30.14,30.2,30.13,30.2,41600.0,22.3005,22.3449,22.2931,22.3449,41600.0
2005-11-18 13:45:00,30.21,30.27,30.19,30.2,123400.0,22.3523,22.3967,22.3375,22.3449,123400.0
2005-11-18 13:50:00,30.21,30.28,30.21,30.23,114000.0,22.3523,22.4041,22.3523,22.3671,114000.0
2005-11-18 13:55:00,30.23,30.34,30.23,30.25,98200.0,22.3671,22.4485,22.3671,22.3819,98200.0
2005-11-18 14:00:00,30.25,30.26,30.21,30.24,70000.0,22.3819,22.3893,22.3523,22.3745,70000.0
2005-11-18 14:05:00,30.23,30.3,30.2,30.23,131600.0,22.3671,22.4189,22.3449,22.3671,131600.0
2005-11-18 14:10:00,30.24,30.39,30.23,30.38,92000.0,22.3745,22.4854,22.3671,22.478,92000.0
2005-11-18 14:15:00,30.38,30.39,30.3,30.35,109000.0,22.478,22.4854,22.4189,22.4559,109000.0
2005-11-18 14:20:00,30.35,30.36,30.31,30.31,141600.0,22.4559,22.4632,22.4263,22.4263,141600.0
2005-11-18 14:25:00,30.31,30.36,30.3,30.36,170800.0,22.4263,22.4632,22.4189,22.4632,170800.0
2005-11-18 14:30:00,30.36,30.38,30.32,30.34,91800.0,22.4632,22.478,22.4337,22.4485,91800.0
2005-11-18 14:35:00,30.34,30.38,30.27,30.3,121200.0,22.4485,22.478,22.3967,22.4189,121200.0
2005-11-18 14:40:00,30.3,30.36,30.29,30.35,59800.0,22.4189,22.4632,22.4115,22.4559,59800.0
2005-11-18 14:45:00,30.34,30.36,30.3,30.3,96800.0,22.4485,22.4632,22.4189,22.4189,96800.0
2005-11-18 14:50:00,30.31,30.37,30.31,30.36,77400.0,22.4263,22.4706,22.4263,22.4632,77400.0
2005-11-18 14:55:00,30.36,30.38,30.34,30.38,120000.0,22.4632,22.478,22.4485,22.478,120000.0
2005-11-18 15:00:00,30.39,30.42,30.38,30.4,102000.0,22.4854,22.5076,22.478,22.4928,102000.0
2005-11-18 15:05:00,30.4,30.45,30.4,30.45,100200.0,22.4928,22.5298,22.4928,22.5298,100200.0
2005-11-18 15:10:00,30.45,30.5,30.45,30.5,187200.0,22.5298,22.5668,22.5298,22.5668,187200.0
2005-11-18 15:15:00,30.5,30.52,30.43,30.45,128200.0,22.5668,22.5816,22.515,22.5298,128200.0
2005-11-18 15:20:00,30.48,30.52,30.46,30.46,81600.0,22.552,22.5816,22.5372,22.5372,81600.0
2005-11-18 15:25:00,30.47,30.47,30.44,30.46,188200.0,22.5446,22.5446,22.5224,22.5372,188200.0
2005-11-18 15:30:00,30.46,30.48,30.45,30.47,126800.0,22.5372,22.552,22.5298,22.5446,126800.0
2005-11-18 15:35:00,30.47,30.55,30.47,30.54,250800.0,22.5446,22.6038,22.5446,22.5964,250800.0
2005-11-18 15:40:00,30.54,30.66,30.54,30.65,274400.0,22.5964,22.6852,22.5964,22.6778,274400.0
2005-11-18 15:45:00,30.65,30.69,30.64,30.68,414200.0,22.6778,22.7074,22.6704,22.7,414200.0
2005-11-18 15:50:00,30.68,30.68,30.63,30.64,435400.0,22.7,22.7,22.663,22.6704,435400.0
2005-11-18 15:55:00,30.64,30.67,30.64,30.67,412800.0,22.6704,22.6926,22.6704,22.6926,412800.0
2005-11-21 09:30:00,30.97,30.97,30.81,30.86,388600.0,22.9146,22.9146,22.7962,22.8332,388600.0
2005-11-21 09:35:00,30.86,30.94,30.85,30.89,218800.0,22.8332,22.8924,22.8258,22.8554,218800.0
2005-11-21 09:40:00,30.9,30.9,30.8,30.84,247800.0,22.8628,22.8628,22.7888,22.8184,247800.0
2005-11-21 09:45:00,30.84,30.89,30.83,30.86,251800.0,22.8184,22.8554,22.811,22.8332,251800.0
2005-11-21 09:50:00,30.86,30.91,30.84,30.86,220000.0,22.8332,22.8702,22.8184,22.8332,220000.0
2005-11-21 09:55:00,30.86,30.88,30.8,30.81,118600.0,22.8332,22.848,22.7888,22.7962,118600.0
2005-11-21 10:00:00,30.8,30.86,30.78,30.84,147200.0,22.7888,22.8332,22.774,22.8184,147200.0
2005-11-21 10:05:00,30.83,30.9,30.83,30.88,83800.0,22.811,22.8628,22.811,22.848,83800.0
2005-11-21 10:10:00,30.88,30.95,30.88,30.95,120600.0,22.848,22.8998,22.848,22.8998,120600.0
2005-11-21 10:15:00,30.96,30.97,30.89,30.91,199200.0,22.9072,22.9146,22.8554,22.8702,199200.0
2005-11-21 10:20:00,30.91,30.92,30.84,30.84,147800.0,22.8702,22.8776,22.8184,22.8184,147800.0
2005-11-21 10:25:00,30.85,30.97,30.83,30.93,210400.0,22.8258,22.9146,22.811,22.885,210400.0
2005-11-21 10:30:00,30.93,31.02,30.91,31.01,147000.0,22.885,22.9516,22.8702,22.9442,147000.0
2005-11-21 10:35:00,31.01,31.1,31.01,31.05,167400.0,22.9442,23.0108,22.9442,22.9738,167400.0
2005-11-21 10:40:00,31.03,31.08,31.03,31.05,181800.0,22.959,22.996,22.959,22.9738,181800.0
2005-11-21 10:45:00,31.05,31.13,31.05,31.12,91200.0,22.9738,23.033,22.9738,23.0256,91200.0
2005-11-21 10:50:00,31.11,31.2,31.1,31.2,181600.0,23.0182,23.0848,23.0108,23.0848,181600.0
2005-11-21 10:55:00,31.2,31.23,31.18,31.2,142800.0,23.0848,23.107,23.07,23.0848,142800.0
2005-11-21 11:00:00,31.2,31.28,31.16,31.18,230600.0,23.0848,23.144,23.0552,23.07,230600.0
2005-11-21 11:05:00,31.19,31.2,31.1,31.13,206200.0,23.0774,23.0848,23.0108,23.033,206200.0
2005-11-21 11:10:00,31.13,31.16,31.11,31.12,223400.0,23.033,23.0552,23.0182,23.0256,223400.0
2005-11-21 11:15:00,31.13,31.13,31.05,31.06,142400.0,23.033,23.033,22.9738,22.9812,142400.0
2005-11-21 11:20:00,31.05,31.08,31.02,31.08,100800.0,22.9738,22.996,22.9516,22.996,100800.0
2005-11-21 11:25:00,31.08,31.13,31.08,31.09,89400.0,22.996,23.033,22.996,23.0034,89400.0
2005-11-21 11:30:00,31.09,31.11,31.04,31.08,125600.0,23.0034,23.0182,22.9664,22.996,125600.0
2005-11-21 11:35:00,31.08,31.09,31.01,31.05,138000.0,22.996,23.0034,22.9442,22.9738,138000.0
2005-11-21 11:40:00,31.02,31.11,31.02,31.11,92600.0,22.9516,23.0182,22.9516,23.0182,92600.0
2005-11-21 11:45:00,31.11,31.11,31.06,31.11,76800.0,23.0182,23.0182,22.9812,23.0182,76800.0
2005-11-21 11:50:00,31.12,31.19,31.09,31.18,116200.0,23.0256,23.0774,23.0034,23.07,116200.0
2005-11-21 11:55:00,31.18,31.25,31.15,31.21,121200.0,23.07,23.1218,23.0478,23.0922,121200.0
2005-11-21 12:00:00,31.2,31.28,31.2,31.25,189000.0,23.0848,23.144,23.0848,23.1218,189000.0
2005-11-21 12:05:00,31.25,31.27,31.17,31.17,78000.0,23.1218,23.1366,23.0626,23.0626,78000.0
2005-11-21 12:10:00,31.18,31.25,31.17,31.22,67800.0,23.07,23.1218,23.0626,23.0996,67800.0
2005-11-21 12:15:00,31.22,31.22,31.15,31.16,78200.0,23.0996,23.0996,23.0478,23.0552,78200.0
2005-11-21 12:20:00,31.16,31.24,31.16,31.24,60200.0,23.0552,23.1144,23.0552,23.1144,60200.0
2005-11-21 12:25:00,31.24,31.27,31.19,31.2,59000.0,23.1144,23.1366,23.0774,23.0848,59000.0
2005-11-21 12:30:00,31.18,31.22,31.18,31.22,91400.0,23.07,23.0996,23.07,23.0996,91400.0
2005-11-21 12:35:00,31.21,31.25,31.21,31.23,43800.0,23.0922,23.1218,23.0922,23.107,43800.0
2005-11-21 12:40:00,31.23,31.27,31.21,31.26,71000.0,23.107,23.1366,23.0922,23.1292,71000.0
2005-11-21 12:45:00,31.25,31.28,31.25,31.27,46000.0,23.1218,23.144,23.1218,23.1366,46000.0
2005-11-21 12:50:00,31.27,31.29,31.26,31.28,164200.0,23.1366,23.1514,23.1292,23.144,164200.0
2005-11-21 12:55:00,31.27,31.29,31.23,31.24,43200.0,23.1366,23.1514,23.107,23.1144,43200.0
2005-11-21 13:00:00,31.24,31.25,31.2,31.2,53400.0,23.1144,23.1218,23.0848,23.0848,53400.0
2005-11-21 13:05:00,31.2,31.22,31.16,31.16,39000.0,23.0848,23.0996,23.0552,23.0552,39000.0
2005-11-21 13:10:00,31.16,31.22,31.14,31.19,73800.0,23.0552,23.0996,23.0404,23.0774,73800.0
2005-11-21 13:15:00,31.19,31.25,31.16,31.22,51400.0,23.0774,23.1218,23.0552,23.0996,51400.0
2005-11-21 13:20:00,31.21,31.21,31.17,31.18,22200.0,23.0922,23.0922,23.0626,23.07,22200.0
2005-11-21 13:25:00,31.17,31.18,31.14,31.17,62600.0,23.0626,23.07,23.0404,23.0626,62600.0
2005-11-21 13:30:00,31.18,31.23,31.14,31.2,44800.0,23.07,23.107,23.0404,23.0848,44800.0
2005-11-21 13:35:00,31.21,31.25,31.19,31.24,70000.0,23.0922,23.1218,23.0774,23.1144,70000.0
2005-11-21 13:40:00,31.25,31.25,31.11,31.14,107400.0,23.1218,23.1218,23.0182,23.0404,107400.0
2005-11-21 13:45:00,31.14,31.2,31.14,31.16,93600.0,23.0404,23.0848,23.0404,23.0552,93600.0
2005-11-21 13:50:00,31.16,31.16,31.13,31.16,70800.0,23.0552,23.0552,23.033,23.0552,70800.0
2005-11-21 13:55:00,31.15,31.2,31.13,31.14,67800.0,23.0478,23.0848,23.033,23.0404,67800.0
2005-11-21 14:00:00,31.14,31.15,31.1,31.14,56000.0,23.0404,23.0478,23.0108,23.0404,56000.0
2005-11-21 14:05:00,31.14,31.15,31.09,31.1,109400.0,23.0404,23.0478,23.0034,23.0108,109400.0
2005-11-21 14:10:00,31.1,31.11,31.06,31.09,123400.0,23.0108,23.0182,22.9812,23.0034,123400.0
2005-11-21 14:15:00,31.09,31.13,31.05,31.13,83200.0,23.0034,23.033,22.9738,23.033,83200.0
2005-11-21 14:20:00,31.13,31.13,31.1,31.1,88400.0,23.033,23.033,23.0108,23.0108,88400.0
2005-11-21 14:25:00,31.1,31.2,31.09,31.2,128000.0,23.0108,23.0848,23.0034,23.0848,128000.0
2005-11-21 14:30:00,31.19,31.21,31.16,31.18,77200.0,23.0774,23.0922,23.0552,23.07,77200.0
2005-11-21 14:35:00,31.18,31.21,31.14,31.15,59800.0,23.07,23.0922,23.0404,23.0478,59800.0
2005-11-21 14:40:00,31.15,31.18,31.12,31.12,128800.0,23.0478,23.07,23.0256,23.0256,128800.0
2005-11-21 14:45:00,31.14,31.18,31.13,31.18,117200.0,23.0404,23.07,23.033,23.07,117200.0
2005-11-21 14:50:00,31.18,31.19,31.14,31.14,61600.0,23.07,23.0774,23.0404,23.0404,61600.0
2005-11-21 14:55:00,31.14,31.16,31.13,31.13,59400.0,23.0404,23.0552,23.033,23.033,59400.0
2005-11-21 15:00:00,31.13,31.18,31.12,31.16,69800.0,23.033,23.07,23.0256,23.0552,69800.0
2005-11-21 15:05:00,31.16,31.17,31.15,31.16,80000.0,23.0552,23.0626,23.0478,23.0552,80000.0
2005-11-21 15:10:00,31.16,31.21,31.15,31.2,118600.0,23.0552,23.0922,23.0478,23.0848,118600.0
2005-11-21 15:15:00,31.2,31.22,31.16,31.18,182800.0,23.0848,23.0996,23.0552,23.07,182800.0
2005-11-21 15:20:00,31.18,31.18,31.15,31.17,137400.0,23.07,23.07,23.0478,23.0626,137400.0
2005-11-21 15:25:00,31.17,31.3,31.16,31.28,184600.0,23.0626,23.1588,23.0552,23.144,184600.0
2005-11-21 15:30:00,31.3,31.3,31.25,31.3,189200.0,23.1588,23.1588,23.1218,23.1588,189200.0
2005-11-21 15:35:00,31.29,31.42,31.29,31.42,256200.0,23.1514,23.2475,23.1514,23.2475,256200.0
2005-11-21 15:40:00,31.42,31.46,31.39,31.45,271800.0,23.2475,23.2771,23.2253,23.2697,271800.0
2005-11-21 15:45:00,31.45,31.46,31.38,31.41,286000.0,23.2697,23.2771,23.2179,23.2401,286000.0
2005-11-21 15:50:00,31.41,31.49,31.41,31.47,389000.0,23.2401,23.2993,23.2401,23.2845,389000.0
2005-11-21 15:55:00,31.47,31.47,31.4,31.41,437400.0,23.2845,23.2845,23.2327,23.2401,437400.0
2005-11-22 09:30:00,31.79,32.25,31.79,32.21,954200.0,23.5213,23.8617,23.5213,23.8321,954200.0
2005-11-22 09:35:00,32.2,32.2,32.05,32.08,509000.0,23.8247,23.8247,23.7137,23.7359,509000.0
2005-11-22 09:40:00,32.1,32.13,32.05,32.05,586600.0,23.7507,23.7729,23.7137,23.7137,586600.0
2005-11-22 09:45:00,32.05,32.48,31.97,32.12,450800.0,23.7137,24.0318,23.6545,23.7655,450800.0
2005-11-22 09:50:00,32.12,32.24,32.11,32.16,269000.0,23.7655,23.8543,23.7581,23.7951,269000.0
2005-11-22 09:55:00,32.13,32.16,32.02,32.05,1071200.0,23.7729,23.7951,23.6915,23.7137,1071200.0
2005-11-22 10:00:00,32.05,32.07,32.0,32.07,556800.0,23.7137,23.7285,23.6767,23.7285,556800.0
2005-11-22 10:05:00,32.07,32.08,31.97,32.07,521200.0,23.7285,23.7359,23.6545,23.7285,521200.0
2005-11-22 10:10:00,32.07,32.12,32.04,32.09,586200.0,23.7285,23.7655,23.7063,23.7433,586200.0
2005-11-22 10:15:00,32.09,32.13,32.09,32.12,1343800.0,23.7433,23.7729,23.7433,23.7655,1343800.0
2005-11-22 10:20:00,32.13,32.13,32.08,32.1,368600.0,23.7729,23.7729,23.7359,23.7507,368600.0
2005-11-22 10:25:00,32.1,32.14,32.1,32.1,255400.0,23.7507,23.7803,23.7507,23.7507,255400.0
2005-11-22 10:30:00,32.1,32.16,32.1,32.16,299800.0,23.7507,23.7951,23.7507,23.7951,299800.0
2005-11-22 10:35:00,32.15,32.16,32.08,32.1,178400.0,23.7877,23.7951,23.7359,23.7507,178400.0
2005-11-22 10:40:00,32.1,32.2,32.1,32.2,293800.0,23.7507,23.8247,23.7507,23.8247,293800.0
2005-11-22 10:45:00,32.2,32.33,32.2,32.26,298200.0,23.8247,23.9208,23.8247,23.8691,298200.0
2005-11-22 10:50:00,32.26,32.26,32.21,32.24,170000.0,23.8691,23.8691,23.8321,23.8543,170000.0
2005-11-22 10:55:00,32.23,32.32,32.23,32.27,138000.0,23.8469,23.9134,23.8469,23.8765,138000.0
2005-11-22 11:00:00,32.27,32.38,32.27,32.27,208800.0,23.8765,23.9578,23.8765,23.8765,208800.0
2005-11-22 11:05:00,32.27,32.3,32.21,32.3,159000.0,23.8765,23.8986,23.8321,23.8986,159000.0
2005-11-22 11:10:00,32.3,32.32,32.23,32.27,159400.0,23.8986,23.9134,23.8469,23.8765,159400.0
2005-11-22 11:15:00,32.27,32.27,32.16,32.19,135600.0,23.8765,23.8765,23.7951,23.8173,135600.0
2005-11-22 11:20:00,32.2,32.27,32.2,32.25,93000.0,23.8247,23.8765,23.8247,23.8617,93000.0
2005-11-22 11:25:00,32.26,32.27,32.19,32.2,89400.0,23.8691,23.8765,23.8173,23.8247,89400.0
2005-11-22 11:30:00,32.2,32.27,32.19,32.27,103600.0,23.8247,23.8765,23.8173,23.8765,103600.0
2005-11-22 11:35:00,32.25,32.27,32.19,32.21,100200.0,23.8617,23.8765,23.8173,23.8321,100200.0
2005-11-22 11:40:00,32.23,32.24,32.18,32.21,85600.0,23.8469,23.8543,23.8099,23.8321,85600.0
2005-11-22 11:45:00,32.21,32.22,32.15,32.21,62000.0,23.8321,23.8395,23.7877,23.8321,62000.0
2005-11-22 11:50:00,32.22,32.24,32.18,32.19,97800.0,23.8395,23.8543,23.8099,23.8173,97800.0
2005-11-22 11:55:00,32.19,32.29,32.18,32.23,106400.0,23.8173,23.8912,23.8099,23.8469,106400.0
2005-11-22 12:00:00,32.24,32.35,32.24,32.35,115600.0,23.8543,23.9356,23.8543,23.9356,115600.0
2005-11-22 12:05:00,32.35,32.35,32.29,32.33,58800.0,23.9356,23.9356,23.8912,23.9208,58800.0
2005-11-22 12:10:00,32.33,32.34,32.26,32.3,70600.0,23.9208,23.9282,23.8691,23.8986,70600.0
2005-11-22 12:15:00,32.28,32.31,32.22,32.24,285000.0,23.8839,23.906,23.8395,23.8543,285000.0
2005-11-22 12:20:00,32.23,32.26,32.21,32.24,64600.0,23.8469,23.8691,23.8321,23.8543,64600.0
2005-11-22 12:25:00,32.24,32.24,32.18,32.2,76200.0,23.8543,23.8543,23.8099,23.8247,76200.0
2005-11-22 12:30:00,32.2,32.2,32.08,32.1,112600.0,23.8247,23.8247,23.7359,23.7507,112600.0
2005-11-22 12:35:00,32.1,32.11,32.05,32.1,132000.0,23.7507,23.7581,23.7137,23.7507,132000.0
2005-11-22 12:40:00,32.1,32.18,32.09,32.18,101000.0,23.7507,23.8099,23.7433,23.8099,101000.0
2005-11-22 12:45:00,32.17,32.24,32.17,32.22,85000.0,23.8025,23.8543,23.8025,23.8395,85000.0
2005-11-22 12:50:00,32.22,32.22,32.17,32.19,70600.0,23.8395,23.8395,23.8025,23.8173,70600.0
2005-11-22 12:55:00,32.2,32.2,32.16,32.17,45400.0,23.8247,23.8247,23.7951,23.8025,45400.0
2005-11-22 13:00:00,32.18,32.22,32.13,32.2,83200.0,23.8099,23.8395,23.7729,23.8247,83200.0
2005-11-22 13:05:00,32.2,32.23,32.19,32.23,99800.0,23.8247,23.8469,23.8173,23.8469,99800.0
2005-11-22 13:10:00,32.23,32.24,32.22,32.23,140800.0,23.8469,23.8543,23.8395,23.8469,140800.0
2005-11-22 13:15:00,32.23,32.24,32.17,32.2,62800.0,23.8469,23.8543,23.8025,23.8247,62800.0
2005-11-22 13:20:00,32.19,32.21,32.18,32.2,62800.0,23.8173,23.8321,23.8099,23.8247,62800.0
2005-11-22 13:25:00,32.2,32.21,32.16,32.2,45400.0,23.8247,23.8321,23.7951,23.8247,45400.0
2005-11-22 13:30:00,32.19,32.2,32.16,32.17,60200.0,23.8173,23.8247,23.7951,23.8025,60200.0
2005-11-22 13:35:00,32.17,32.24,32.17,32.24,374000.0,23.8025,23.8543,23.8025,23.8543,374000.0
2005-11-22 13:40:00,32.24,32.25,32.19,32.2,60000.0,23.8543,23.8617,23.8173,23.8247,60000.0
2005-11-22 13:45:00,32.2,32.24,32.2,32.24,64200.0,23.8247,23.8543,23.8247,23.8543,64200.0
2005-11-22 13:50:00,32.24,32.24,32.19,32.21,192800.0,23.8543,23.8543,23.8173,23.8321,192800.0
2005-11-22 13:55:00,32.22,32.26,32.22,32.26,97400.0,23.8395,23.8691,23.8395,23.8691,97400.0
2005-11-22 14:00:00,32.26,32.36,32.25,32.34,123600.0,23.8691,23.943,23.8617,23.9282,123600.0
2005-11-22 14:05:00,32.35,32.44,32.33,32.44,173000.0,23.9356,24.0022,23.9208,24.0022,173000.0
2005-11-22 14:10:00,32.44,32.47,32.41,32.42,157200.0,24.0022,24.0244,23.98,23.9874,157200.0
2005-11-22 14:15:00,32.42,32.42,32.34,32.36,147400.0,23.9874,23.9874,23.9282,23.943,147400.0
2005-11-22 14:20:00,32.35,32.42,32.35,32.38,363800.0,23.9356,23.9874,23.9356,23.9578,363800.0
2005-11-22 14:25:00,32.38,32.4,32.35,32.37,63800.0,23.9578,23.9726,23.9356,23.9504,63800.0
2005-11-22 14:30:00,32.38,32.38,32.33,32.37,92200.0,23.9578,23.9578,23.9208,23.9504,92200.0
2005-11-22 14:35:00,32.37,32.4,32.33,32.4,127600.0,23.9504,23.9726,23.9208,23.9726,127600.0
2005-11-22 14:40:00,32.4,32.44,32.39,32.43,140800.0,23.9726,24.0022,23.9652,23.9948,140800.0
2005-11-22 14:45:00,32.43,32.47,32.43,32.46,166800.0,23.9948,24.0244,23.9948,24.017,166800.0
2005-11-22 14:50:00,32.46,32.49,32.46,32.49,218400.0,24.017,24.0392,24.017,24.0392,218400.0
2005-11-22 14:55:00,32.48,32.52,32.47,32.51,383400.0,24.0318,24.0614,24.0244,24.054,383400.0
2005-11-22 15:00:00,32.51,32.61,32.51,32.61,177000.0,24.054,24.128,24.054,24.128,177000.0
2005-11-22 15:05:00,32.61,32.7,32.61,32.68,329800.0,24.128,24.1946,24.128,24.1798,329800.0
2005-11-22 15:10:00,32.69,32.72,32.64,32.72,316600.0,24.1872,24.2094,24.1502,24.2094,316600.0
2005-11-22 15:15:00,32.72,32.73,32.55,32.57,288600.0,24.2094,24.2168,24.0836,24.0984,288600.0
2005-11-22 15:20:00,32.57,32.69,32.57,32.69,213800.0,24.0984,24.1872,24.0984,24.1872,213800.0
2005-11-22 15:25:00,32.68,32.73,32.68,32.72,219200.0,24.1798,24.2168,24.1798,24.2094,219200.0
2005-11-22 15:30:00,32.72,32.74,32.68,32.69,196800.0,24.2094,24.2242,24.1798,24.1872,196800.0
2005-11-22 15:35:00,32.69,32.71,32.67,32.69,260600.0,24.1872,24.202,24.1724,24.1872,260600.0
2005-11-22 15:40:00,32.69,32.77,32.69,32.73,344600.0,24.1872,24.2464,24.1872,24.2168,344600.0
2005-11-22 15:45:00,32.74,32.74,32.67,32.7,315400.0,24.2242,24.2242,24.1724,24.1946,315400.0
2005-11-22 15:50:00,32.7,32.7,32.6,32.66,461000.0,24.1946,24.1946,24.1206,24.165,461000.0
2005-11-22 15:55:00,32.66,32.67,32.6,32.6,560200.0,24.165,24.1724,24.1206,24.1206,560200.0
2005-11-23 09:30:00,32.43,32.63,32.35,32.37,334600.0,23.9948,24.1428,23.9356,23.9504,334600.0
2005-11-23 09:35:00,32.37,32.41,32.34,32.35,269600.0,23.9504,23.98,23.9282,23.9356,269600.0
2005-11-23 09:40:00,32.35,32.5,32.35,32.42,244200.0,23.9356,24.0466,23.9356,23.9874,244200.0
2005-11-23 09:45:00,32.41,32.44,32.3,32.33,280600.0,23.98,24.0022,23.8986,23.9208,280600.0
2005-11-23 09:50:00,32.33,32.34,32.25,32.27,393600.0,23.9208,23.9282,23.8617,23.8765,393600.0
2005-11-23 09:55:00,32.27,32.3,32.25,32.28,269000.0,23.8765,23.8986,23.8617,23.8839,269000.0
2005-11-23 10:00:00,32.28,32.28,32.25,32.26,274200.0,23.8839,23.8839,23.8617,23.8691,274200.0
2005-11-23 10:05:00,32.26,32.32,32.17,32.27,336000.0,23.8691,23.9134,23.8025,23.8765,336000.0
2005-11-23 10:10:00,32.25,32.25,32.06,32.08,311200.0,23.8617,23.8617,23.7211,23.7359,311200.0
2005-11-23 10:15:00,32.09,32.19,32.04,32.17,198200.0,23.7433,23.8173,23.7063,23.8025,198200.0
2005-11-23 10:20:00,32.17,32.34,32.15,32.33,233800.0,23.8025,23.9282,23.7877,23.9208,233800.0
2005-11-23 10:25:00,32.32,32.32,32.2,32.26,84400.0,23.9134,23.9134,23.8247,23.8691,84400.0
2005-11-23 10:30:00,32.26,32.32,32.07,32.13,249400.0,23.8691,23.9134,23.7285,23.7729,249400.0
2005-11-23 10:35:00,32.1,32.25,32.08,32.25,256400.0,23.7507,23.8617,23.7359,23.8617,256400.0
2005-11-23 10:40:00,32.25,32.33,32.18,32.31,264800.0,23.8617,23.9208,23.8099,23.906,264800.0
2005-11-23 10:45:00,32.31,32.35,32.27,32.34,230000.0,23.906,23.9356,23.8765,23.9282,230000.0
2005-11-23 10:50:00,32.34,32.37,32.29,32.3,174800.0,23.9282,23.9504,23.8912,23.8986,174800.0
2005-11-23 10:55:00,32.29,32.35,32.22,32.29,258200.0,23.8912,23.9356,23.8395,23.8912,258200.0
2005-11-23 11:00:00,32.27,32.34,32.26,32.31,74400.0,23.8765,23.9282,23.8691,23.906,74400.0
2005-11-23 11:05:00,32.32,32.4,32.27,32.4,92800.0,23.9134,23.9726,23.8765,23.9726,92800.0
2005-11-23 11:10:00,32.4,32.41,32.31,32.34,104800.0,23.9726,23.98,23.906,23.9282,104800.0
2005-11-23 11:15:00,32.34,32.37,32.24,32.25,92200.0,23.9282,23.9504,23.8543,23.8617,92200.0
2005-11-23 11:20:00,32.25,32.33,32.25,32.3,112000.0,23.8617,23.9208,23.8617,23.8986,112000.0
2005-11-23 11:25:00,32.3,32.34,32.22,32.33,153400.0,23.8986,23.9282,23.8395,23.9208,153400.0
2005-11-23 11:30:00,32.33,32.35,32.24,32.24,122200.0,23.9208,23.9356,23.8543,23.8543,122200.0
2005-11-23 11:35:00,32.26,32.27,32.22,32.24,79200.0,23.8691,23.8765,23.8395,23.8543,79200.0
2005-11-23 11:40:00,32.24,32.27,32.23,32.27,81400.0,23.8543,23.8765,23.8469,23.8765,81400.0
2005-11-23 11:45:00,32.26,32.33,32.25,32.27,91600.0,23.8691,23.9208,23.8617,23.8765,91600.0
2005-11-23 11:50:00,32.27,32.33,32.25,32.33,66200.0,23.8765,23.9208,23.8617,23.9208,66200.0
2005-11-23 11:55:00,32.32,32.34,32.29,32.32,36200.0,23.9134,23.9282,23.8912,23.9134,36200.0
2005-11-23 12:00:00,32.31,32.47,32.29,32.4,206600.0,23.906,24.0244,23.8912,23.9726,206600.0
2005-11-23 12:05:00,32.41,32.46,32.32,32.37,398400.0,23.98,24.017,23.9134,23.9504,398400.0
2005-11-23 12:10:00,32.36,32.47,32.36,32.45,106000.0,23.943,24.0244,23.943,24.0096,106000.0
2005-11-23 12:15:00,32.45,32.5,32.45,32.49,83400.0,24.0096,24.0466,24.0096,24.0392,83400.0
2005-11-23 12:20:00,32.49,32.5,32.42,32.5,134200.0,24.0392,24.0466,23.9874,24.0466,134200.0
2005-11-23 12:25:00,32.5,32.58,32.47,32.56,133600.0,24.0466,24.1058,24.0244,24.091,133600.0
2005-11-23 12:30:00,32.55,32.6,32.53,32.6,180800.0,24.0836,24.1206,24.0688,24.1206,180800.0
2005-11-23 12:35:00,32.6,32.73,32.58,32.68,208000.0,24.1206,24.2168,24.1058,24.1798,208000.0
2005-11-23 12:40:00,32.69,32.85,32.68,32.82,215800.0,24.1872,24.3056,24.1798,24.2834,215800.0
2005-11-23 12:45:00,32.82,32.99,32.78,32.95,203600.0,24.2834,24.4092,24.2538,24.3796,203600.0
2005-11-23 12:50:00,32.95,32.99,32.88,32.88,178800.0,24.3796,24.4092,24.3278,24.3278,178800.0
2005-11-23 12:55:00,32.85,32.88,32.8,32.8,191800.0,24.3056,24.3278,24.2686,24.2686,191800.0
2005-11-23 13:00:00,32.81,32.82,32.75,32.77,235200.0,24.276,24.2834,24.2316,24.2464,235200.0
2005-11-23 13:05:00,32.77,32.81,32.75,32.76,193400.0,24.2464,24.276,24.2316,24.239,193400.0
2005-11-23 13:10:00,32.77,32.77,32.67,32.74,124400.0,24.2464,24.2464,24.1724,24.2242,124400.0
2005-11-23 13:15:00,32.74,32.8,32.71,32.75,39600.0,24.2242,24.2686,24.202,24.2316,39600.0
2005-11-23 13:20:00,32.74,32.76,32.71,32.75,56400.0,24.2242,24.239,24.202,24.2316,56400.0
2005-11-23 13:25:00,32.74,32.82,32.71,32.79,72800.0,24.2242,24.2834,24.202,24.2612,72800.0
2005-11-23 13:30:00,32.79,32.81,32.74,32.77,51800.0,24.2612,24.276,24.2242,24.2464,51800.0
2005-11-23 13:35:00,32.77,32.77,32.73,32.73,41200.0,24.2464,24.2464,24.2168,24.2168,41200.0
2005-11-23 13:40:00,32.72,32.74,32.68,32.71,85400.0,24.2094,24.2242,24.1798,24.202,85400.0
2005-11-23 13:45:00,32.73,32.8,32.73,32.79,60200.0,24.2168,24.2686,24.2168,24.2612,60200.0
2005-11-23 13:50:00,32.79,32.81,32.71,32.71,73800.0,24.2612,24.276,24.202,24.202,73800.0
2005-11-23 13:55:00,32.71,32.74,32.69,32.73,58000.0,24.202,24.2242,24.1872,24.2168,58000.0
2005-11-23 14:00:00,32.73,32.8,32.72,32.77,54200.0,24.2168,24.2686,24.2094,24.2464,54200.0
2005-11-23 14:05:00,32.77,32.8,32.74,32.74,27200.0,24.2464,24.2686,24.2242,24.2242,27200.0
2005-11-23 14:10:00,32.74,32.77,32.73,32.77,51000.0,24.2242,24.2464,24.2168,24.2464,51000.0
2005-11-23 14:15:00,32.77,32.88,32.75,32.85,91000.0,24.2464,24.3278,24.2316,24.3056,91000.0
2005-11-23 14:20:00,32.83,32.96,32.83,32.96,191800.0,24.2908,24.387,24.2908,24.387,191800.0
2005-11-23 14:25:00,32.95,32.96,32.88,32.92,80800.0,24.3796,24.387,24.3278,24.3574,80800.0
2005-11-23 14:30:00,32.92,32.99,32.9,32.99,96000.0,24.3574,24.4092,24.3426,24.4092,96000.0
2005-11-23 14:35:00,33.0,33.0,32.92,32.93,145800.0,24.4166,24.4166,24.3574,24.3648,145800.0
2005-11-23 14:40:00,32.92,32.95,32.79,32.82,140600.0,24.3574,24.3796,24.2612,24.2834,140600.0
2005-11-23 14:45:00,32.82,32.87,32.74,32.74,83000.0,24.2834,24.3204,24.2242,24.2242,83000.0
2005-11-23 14:50:00,32.74,32.8,32.73,32.75,54400.0,24.2242,24.2686,24.2168,24.2316,54400.0
2005-11-23 14:55:00,32.77,32.77,32.72,32.73,95600.0,24.2464,24.2464,24.2094,24.2168,95600.0
2005-11-23 15:00:00,32.73,32.74,32.68,32.72,193200.0,24.2168,24.2242,24.1798,24.2094,193200.0
2005-11-23 15:05:00,32.71,32.77,32.69,32.69,117600.0,24.202,24.2464,24.1872,24.1872,117600.0
2005-11-23 15:10:00,32.7,32.7,32.6,32.68,245800.0,24.1946,24.1946,24.1206,24.1798,245800.0
2005-11-23 15:15:00,32.71,32.79,32.68,32.76,102800.0,24.202,24.2612,24.1798,24.239,102800.0
2005-11-23 15:20:00,32.75,32.85,32.71,32.85,122600.0,24.2316,24.3056,24.202,24.3056,122600.0
2005-11-23 15:25:00,32.85,32.85,32.8,32.83,98600.0,24.3056,24.3056,24.2686,24.2908,98600.0
2005-11-23 15:30:00,32.83,32.83,32.77,32.79,101000.0,24.2908,24.2908,24.2464,24.2612,101000.0
2005-11-23 15:35:00,32.79,32.8,32.75,32.77,174000.0,24.2612,24.2686,24.2316,24.2464,174000.0
2005-11-23 15:40:00,32.77,32.82,32.76,32.77,111000.0,24.2464,24.2834,24.239,24.2464,111000.0
2005-11-23 15:45:00,32.77,32.79,32.74,32.76,142000.0,24.2464,24.2612,24.2242,24.239,142000.0
2005-11-23 15:50:00,32.76,32.78,32.74,32.76,277400.0,24.239,24.2538,24.2242,24.239,277400.0
2005-11-23 15:55:00,32.75,32.78,32.73,32.78,227400.0,24.2316,24.2538,24.2168,24.2538,227400.0
2005-11-25 09:30:00,32.5,32.76,32.38,32.73,389000.0,24.0466,24.239,23.9578,24.2168,389000.0
2005-11-25 09:35:00,32.73,32.77,32.67,32.72,136200.0,24.2168,24.2464,24.1724,24.2094,136200.0
2005-11-25 09:40:00,32.72,32.72,32.58,32.7,93400.0,24.2094,24.2094,24.1058,24.1946,93400.0
2005-11-25 09:45:00,32.69,32.79,32.68,32.79,75600.0,24.1872,24.2612,24.1798,24.2612,75600.0
2005-11-25 09:50:00,32.79,32.88,32.77,32.88,134800.0,24.2612,24.3278,24.2464,24.3278,134800.0
2005-11-25 09:55:00,32.88,32.88,32.72,32.74,87400.0,24.3278,24.3278,24.2094,24.2242,87400.0
2005-11-25 10:00:00,32.74,32.8,32.69,32.78,93000.0,24.2242,24.2686,24.1872,24.2538,93000.0
2005-11-25 10:05:00,32.8,32.91,32.8,32.9,62200.0,24.2686,24.35,24.2686,24.3426,62200.0
2005-11-25 10:10:00,32.9,32.99,32.85,32.88,213400.0,24.3426,24.4092,24.3056,24.3278,213400.0
2005-11-25 10:15:00,32.88,32.98,32.84,32.84,82000.0,24.3278,24.4018,24.2982,24.2982,82000.0
2005-11-25 10:20:00,32.84,32.85,32.71,32.77,63600.0,24.2982,24.3056,24.202,24.2464,63600.0
2005-11-25 10:25:00,32.76,32.79,32.64,32.66,57200.0,24.239,24.2612,24.1502,24.165,57200.0
2005-11-25 10:30:00,32.66,32.7,32.57,32.58,95800.0,24.165,24.1946,24.0984,24.1058,95800.0
2005-11-25 10:35:00,32.6,32.64,32.48,32.5,92400.0,24.1206,24.1502,24.0318,24.0466,92400.0
2005-11-25 10:40:00,32.49,32.53,32.41,32.41,114600.0,24.0392,24.0688,23.98,23.98,114600.0
2005-11-25 10:45:00,32.42,32.49,32.4,32.45,164400.0,23.9874,24.0392,23.9726,24.0096,164400.0
2005-11-25 10:50:00,32.45,32.49,32.45,32.48,58000.0,24.0096,24.0392,24.0096,24.0318,58000.0
2005-11-25 10:55:00,32.48,32.5,32.43,32.43,54400.0,24.0318,24.0466,23.9948,23.9948,54400.0
2005-11-25 11:00:00,32.43,32.48,32.43,32.47,34000.0,23.9948,24.0318,23.9948,24.0244,34000.0
2005-11-25 11:05:00,32.47,32.48,32.43,32.47,24600.0,24.0244,24.0318,23.9948,24.0244,24600.0
2005-11-25 11:10:00,32.48,32.51,32.43,32.48,76000.0,24.0318,24.054,23.9948,24.0318,76000.0
2005-11-25 11:15:00,32.48,32.5,32.44,32.47,52000.0,24.0318,24.0466,24.0022,24.0244,52000.0
2005-11-25 11:20:00,32.46,32.48,32.4,32.43,66000.0,24.017,24.0318,23.9726,23.9948,66000.0
2005-11-25 11:25:00,32.42,32.42,32.38,32.41,68400.0,23.9874,23.9874,23.9578,23.98,68400.0
2005-11-25 11:30:00,32.41,32.49,32.41,32.48,35000.0,23.98,24.0392,23.98,24.0318,35000.0
2005-11-25 11:35:00,32.48,32.54,32.48,32.52,60800.0,24.0318,24.0762,24.0318,24.0614,60800.0
2005-11-25 11:40:00,32.51,32.56,32.5,32.56,48600.0,24.054,24.091,24.0466,24.091,48600.0
2005-11-25 11:45:00,32.57,32.65,32.55,32.58,89400.0,24.0984,24.1576,24.0836,24.1058,89400.0
2005-11-25 11:50:00,32.58,32.62,32.56,32.57,70600.0,24.1058,24.1354,24.091,24.0984,70600.0
2005-11-25 11:55:00,32.57,32.59,32.55,32.55,23200.0,24.0984,24.1132,24.0836,24.0836,23200.0
2005-11-25 12:00:00,32.59,32.59,32.58,32.58,19200.0,24.1132,24.1132,24.1058,24.1058,19200.0
2005-11-25 12:05:00,32.58,32.58,32.52,32.53,75200.0,24.1058,24.1058,24.0614,24.0688,75200.0
2005-11-25 12:10:00,32.53,32.53,32.48,32.5,37000.0,24.0688,24.0688,24.0318,24.0466,37000.0
2005-11-25 12:15:00,32.49,32.58,32.49,32.58,53600.0,24.0392,24.1058,24.0392,24.1058,53600.0
2005-11-25 12:20:00,32.57,32.6,32.54,32.59,45000.0,24.0984,24.1206,24.0762,24.1132,45000.0
2005-11-25 12:25:00,32.59,32.6,32.52,32.52,66600.0,24.1132,24.1206,24.0614,24.0614,66600.0
2005-11-25 12:30:00,32.52,32.57,32.52,32.52,58000.0,24.0614,24.0984,24.0614,24.0614,58000.0
2005-11-25 12:35:00,32.52,32.58,32.52,32.56,32200.0,24.0614,24.1058,24.0614,24.091,32200.0
2005-11-25 12:40:00,32.56,32.59,32.54,32.55,59400.0,24.091,24.1132,24.0762,24.0836,59400.0
2005-11-25 12:45:00,32.56,32.56,32.52,32.52,70000.0,24.091,24.091,24.0614,24.0614,70000.0
2005-11-25 12:50:00,32.52,32.55,32.5,32.52,90400.0,24.0614,24.0836,24.0466,24.0614,90400.0
2005-11-25 12:55:00,32.53,32.57,32.52,32.54,91800.0,24.0688,24.0984,24.0614,24.0762,91800.0
2005-11-25 13:00:00,32.54,32.54,32.27,32.52,57000.0,24.0762,24.0762,23.8765,24.0614,57000.0
2005-11-25 13:05:00,32.52,32.52,32.52,32.52,0.0,24.0614,24.0614,24.0614,24.0614,0.0
2005-11-25 13:10:00,32.52,32.52,32.52,32.52,0.0,24.0614,24.0614,24.0614,24.0614,0.0
2005-11-25 13:15:00,32.52,32.52,32.52,32.52,0.0,24.0614,24.0614,24.0614,24.0614,0.0
2005-11-25 13:20:00,32.52,32.52,32.52,32.52,0.0,24.0614,24.0614,24.0614,24.0614,0.0
2005-11-25 13:25:00,32.52,32.52,32.52,32.52,0.0,24.0614,24.0614,24.0614,24.0614,0.0
2005-11-25 13:30:00,32.51,32.51,32.51,32.51,200.0,24.054,24.054,24.054,24.054,200.0
2005-11-25 13:35:00,32.51,32.51,32.51,32.51,0.0,24.054,24.054,24.054,24.054,0.0
2005-11-25 13:40:00,32.51,32.51,32.51,32.51,0.0,24.054,24.054,24.054,24.054,0.0
2005-11-25 13:45:00,32.51,32.51,32.51,32.51,0.0,24.054,24.054,24.054,24.054,0.0
2005-11-25 13:50:00,32.51,32.51,32.51,32.51,0.0,24.054,24.054,24.054,24.054,0.0
2005-11-25 13:55:00,32.51,32.51,32.51,32.51,0.0,24.054,24.054,24.054,24.054,0.0
2005-11-25 14:00:00,32.51,32.51,32.51,32.51,0.0,24.054,24.054,24.054,24.054,0.0
2005-11-25 14:05:00,32.51,32.51,32.51,32.51,0.0,24.054,24.054,24.054,24.054,0.0
2005-11-25 14:10:00,32.51,32.51,32.51,32.51,0.0,24.054,24.054,24.054,24.054,0.0
2005-11-25 14:15:00,32.51,32.51,32.51,32.51,0.0,24.054,24.054,24.054,24.054,0.0
2005-11-25 14:20:00,32.51,32.51,32.51,32.51,0.0,24.054,24.054,24.054,24.054,0.0
2005-11-25 14:25:00,32.51,32.51,32.51,32.51,0.0,24.054,24.054,24.054,24.054,0.0
2005-11-25 14:30:00,32.51,32.51,32.51,32.51,0.0,24.054,24.054,24.054,24.054,0.0
2005-11-25 14:35:00,32.51,32.51,32.51,32.51,0.0,24.054,24.054,24.054,24.054,0.0
2005-11-25 14:40:00,32.51,32.51,32.51,32.51,0.0,24.054,24.054,24.054,24.054,0.0
2005-11-25 14:45:00,32.51,32.51,32.51,32.51,0.0,24.054,24.054,24.054,24.054,0.0
2005-11-25 14:50:00,32.51,32.51,32.51,32.51,0.0,24.054,24.054,24.054,24.054,0.0
2005-11-25 14:55:00,32.51,32.51,32.51,32.51,0.0,24.054,24.054,24.054,24.054,0.0
2005-11-25 15:00:00,32.51,32.51,32.51,32.51,0.0,24.054,24.054,24.054,24.054,0.0
2005-11-25 15:05:00,32.51,32.51,32.51,32.51,0.0,24.054,24.054,24.054,24.054,0.0
2005-11-25 15:10:00,32.51,32.51,32.51,32.51,0.0,24.054,24.054,24.054,24.054,0.0
2005-11-25 15:15:00,32.51,32.51,32.51,32.51,0.0,24.054,24.054,24.054,24.054,0.0
2005-11-25 15:20:00,32.51,32.51,32.51,32.51,0.0,24.054,24.054,24.054,24.054,0.0
2005-11-25 15:25:00,32.51,32.51,32.51,32.51,0.0,24.054,24.054,24.054,24.054,0.0
2005-11-25 15:30:00,32.51,32.51,32.51,32.51,0.0,24.054,24.054,24.054,24.054,0.0
2005-11-25 15:35:00,32.51,32.51,32.51,32.51,0.0,24.054,24.054,24.054,24.054,0.0
2005-11-25 15:40:00,32.51,32.51,32.51,32.51,0.0,24.054,24.054,24.054,24.054,0.0
2005-11-25 15:45:00,32.51,32.51,32.51,32.51,0.0,24.054,24.054,24.054,24.054,0.0
2005-11-25 15:50:00,32.51,32.51,32.51,32.51,0.0,24.054,24.054,24.054,24.054,0.0
2005-11-25 15:55:00,32.51,32.51,32.51,32.51,0.0,24.054,24.054,24.054,24.054,0.0
2005-11-28 09:30:00,32.08,32.12,31.9,31.91,540600.0,23.7359,23.7655,23.6027,23.6101,540600.0
2005-11-28 09:35:00,31.91,31.99,31.89,31.95,252800.0,23.6101,23.6693,23.5953,23.6397,252800.0
2005-11-28 09:40:00,31.92,31.98,31.84,31.84,204800.0,23.6175,23.6619,23.5583,23.5583,204800.0
2005-11-28 09:45:00,31.85,31.88,31.81,31.86,159000.0,23.5657,23.5879,23.5361,23.5731,159000.0
2005-11-28 09:50:00,31.86,31.93,31.82,31.93,177800.0,23.5731,23.6249,23.5435,23.6249,177800.0
2005-11-28 09:55:00,31.93,31.95,31.85,31.91,162800.0,23.6249,23.6397,23.5657,23.6101,162800.0
2005-11-28 10:00:00,31.9,31.95,31.85,31.91,269400.0,23.6027,23.6397,23.5657,23.6101,269400.0
2005-11-28 10:05:00,31.9,31.95,31.85,31.91,178800.0,23.6027,23.6397,23.5657,23.6101,178800.0
2005-11-28 10:10:00,31.91,31.93,31.86,31.86,167600.0,23.6101,23.6249,23.5731,23.5731,167600.0
2005-11-28 10:15:00,31.86,31.89,31.81,31.84,153600.0,23.5731,23.5953,23.5361,23.5583,153600.0
2005-11-28 10:20:00,31.84,31.9,31.82,31.85,130000.0,23.5583,23.6027,23.5435,23.5657,130000.0
2005-11-28 10:25:00,31.85,31.89,31.83,31.84,117600.0,23.5657,23.5953,23.5509,23.5583,117600.0
2005-11-28 10:30:00,31.84,31.89,31.83,31.87,210000.0,23.5583,23.5953,23.5509,23.5805,210000.0
2005-11-28 10:35:00,31.87,31.92,31.83,31.85,438400.0,23.5805,23.6175,23.5509,23.5657,438400.0
2005-11-28 10:40:00,31.85,31.93,31.84,31.92,100400.0,23.5657,23.6249,23.5583,23.6175,100400.0
2005-11-28 10:45:00,31.92,31.92,31.85,31.92,154400.0,23.6175,23.6175,23.5657,23.6175,154400.0
2005-11-28 10:50:00,31.91,31.98,31.9,31.98,197200.0,23.6101,23.6619,23.6027,23.6619,197200.0
2005-11-28 10:55:00,31.96,32.0,31.91,31.93,196800.0,23.6471,23.6767,23.6101,23.6249,196800.0
2005-11-28 11:00:00,31.93,31.95,31.88,31.9,214200.0,23.6249,23.6397,23.5879,23.6027,214200.0
2005-11-28 11:05:00,31.9,31.91,31.81,31.85,342200.0,23.6027,23.6101,23.5361,23.5657,342200.0
2005-11-28 11:10:00,31.84,31.9,31.84,31.88,181800.0,23.5583,23.6027,23.5583,23.5879,181800.0
2005-11-28 11:15:00,31.88,31.95,31.87,31.93,222400.0,23.5879,23.6397,23.5805,23.6249,222400.0
2005-11-28 11:20:00,31.93,31.93,31.86,31.86,149600.0,23.6249,23.6249,23.5731,23.5731,149600.0
2005-11-28 11:25:00,31.86,31.88,31.77,31.82,302000.0,23.5731,23.5879,23.5065,23.5435,302000.0
2005-11-28 11:30:00,31.82,31.88,31.78,31.84,158800.0,23.5435,23.5879,23.5139,23.5583,158800.0
2005-11-28 11:35:00,31.85,31.89,31.82,31.88,111600.0,23.5657,23.5953,23.5435,23.5879,111600.0
2005-11-28 11:40:00,31.88,31.91,31.79,31.81,141800.0,23.5879,23.6101,23.5213,23.5361,141800.0
2005-11-28 11:45:00,31.81,31.85,31.8,31.84,141000.0,23.5361,23.5657,23.5287,23.5583,141000.0
2005-11-28 11:50:00,31.84,31.87,31.8,31.87,123400.0,23.5583,23.5805,23.5287,23.5805,123400.0
2005-11-28 11:55:00,31.86,31.95,31.85,31.93,189800.0,23.5731,23.6397,23.5657,23.6249,189800.0
2005-11-28 12:00:00,31.92,31.98,31.9,31.96,151400.0,23.6175,23.6619,23.6027,23.6471,151400.0
2005-11-28 12:05:00,31.96,31.99,31.92,31.93,121400.0,23.6471,23.6693,23.6175,23.6249,121400.0
2005-11-28 12:10:00,31.92,31.95,31.9,31.92,177400.0,23.6175,23.6397,23.6027,23.6175,177400.0
2005-11-28 12:15:00,31.92,31.92,31.84,31.88,162200.0,23.6175,23.6175,23.5583,23.5879,162200.0
2005-11-28 12:20:00,31.86,31.9,31.78,31.78,111000.0,23.5731,23.6027,23.5139,23.5139,111000.0
2005-11-28 12:25:00,31.78,31.87,31.78,31.87,181200.0,23.5139,23.5805,23.5139,23.5805,181200.0
2005-11-28 12:30:00,31.88,31.89,31.82,31.84,140800.0,23.5879,23.5953,23.5435,23.5583,140800.0
2005-11-28 12:35:00,31.84,31.88,31.79,31.82,85600.0,23.5583,23.5879,23.5213,23.5435,85600.0
2005-11-28 12:40:00,31.82,31.85,31.81,31.82,147000.0,23.5435,23.5657,23.5361,23.5435,147000.0
2005-11-28 12:45:00,31.82,31.82,31.77,31.77,154200.0,23.5435,23.5435,23.5065,23.5065,154200.0
2005-11-28 12:50:00,31.77,31.79,31.72,31.72,134000.0,23.5065,23.5213,23.4695,23.4695,134000.0
2005-11-28 12:55:00,31.72,31.73,31.65,31.65,225400.0,23.4695,23.4769,23.4177,23.4177,225400.0
2005-11-28 13:00:00,31.65,31.66,31.59,31.63,166600.0,23.4177,23.4251,23.3733,23.4029,166600.0
2005-11-28 13:05:00,31.65,31.7,31.61,31.64,84800.0,23.4177,23.4547,23.3881,23.4103,84800.0
2005-11-28 13:10:00,31.64,31.68,31.61,31.63,64400.0,23.4103,23.4399,23.3881,23.4029,64400.0
2005-11-28 13:15:00,31.64,31.77,31.63,31.75,91600.0,23.4103,23.5065,23.4029,23.4917,91600.0
2005-11-28 13:20:00,31.75,31.77,31.68,31.68,92600.0,23.4917,23.5065,23.4399,23.4399,92600.0
2005-11-28 13:25:00,31.68,31.71,31.63,31.71,78600.0,23.4399,23.4621,23.4029,23.4621,78600.0
2005-11-28 13:30:00,31.71,31.71,31.59,31.64,152600.0,23.4621,23.4621,23.3733,23.4103,152600.0
2005-11-28 13:35:00,31.64,31.65,31.61,31.62,248800.0,23.4103,23.4177,23.3881,23.3955,248800.0
2005-11-28 13:40:00,31.62,31.67,31.59,31.59,88000.0,23.3955,23.4325,23.3733,23.3733,88000.0
2005-11-28 13:45:00,31.59,31.61,31.53,31.55,170600.0,23.3733,23.3881,23.3289,23.3437,170600.0
2005-11-28 13:50:00,31.56,31.6,31.51,31.59,112600.0,23.3511,23.3807,23.3141,23.3733,112600.0
2005-11-28 13:55:00,31.59,31.61,31.55,31.55,91400.0,23.3733,23.3881,23.3437,23.3437,91400.0
2005-11-28 14:00:00,31.55,31.63,31.5,31.63,122400.0,23.3437,23.4029,23.3067,23.4029,122400.0
2005-11-28 14:05:00,31.61,31.7,31.58,31.66,157800.0,23.3881,23.4547,23.3659,23.4251,157800.0
2005-11-28 14:10:00,31.66,31.7,31.65,31.67,90600.0,23.4251,23.4547,23.4177,23.4325,90600.0
2005-11-28 14:15:00,31.67,31.68,31.61,31.66,107200.0,23.4325,23.4399,23.3881,23.4251,107200.0
2005-11-28 14:20:00,31.67,31.7,31.65,31.67,140400.0,23.4325,23.4547,23.4177,23.4325,140400.0
2005-11-28 14:25:00,31.67,31.77,31.67,31.68,247400.0,23.4325,23.5065,23.4325,23.4399,247400.0
2005-11-28 14:30:00,31.68,31.7,31.63,31.68,179800.0,23.4399,23.4547,23.4029,23.4399,179800.0
2005-11-28 14:35:00,31.68,31.69,31.63,31.65,165000.0,23.4399,23.4473,23.4029,23.4177,165000.0
2005-11-28 14:40:00,31.65,31.74,31.64,31.7,169800.0,23.4177,23.4843,23.4103,23.4547,169800.0
2005-11-28 14:45:00,31.71,31.72,31.68,31.71,111200.0,23.4621,23.4695,23.4399,23.4621,111200.0
2005-11-28 14:50:00,31.71,31.72,31.65,31.7,149600.0,23.4621,23.4695,23.4177,23.4547,149600.0
2005-11-28 14:55:00,31.7,31.78,31.69,31.75,149400.0,23.4547,23.5139,23.4473,23.4917,149400.0
2005-11-28 15:00:00,31.77,31.86,31.75,31.77,174200.0,23.5065,23.5731,23.4917,23.5065,174200.0
2005-11-28 15:05:00,31.76,31.86,31.72,31.75,183200.0,23.4991,23.5731,23.4695,23.4917,183200.0
2005-11-28 15:10:00,31.75,31.79,31.68,31.7,207000.0,23.4917,23.5213,23.4399,23.4547,207000.0
2005-11-28 15:15:00,31.69,31.73,31.62,31.63,218400.0,23.4473,23.4769,23.3955,23.4029,218400.0
2005-11-28 15:20:00,31.63,31.68,31.6,31.64,248000.0,23.4029,23.4399,23.3807,23.4103,248000.0
2005-11-28 15:25:00,31.64,31.65,31.6,31.61,198200.0,23.4103,23.4177,23.3807,23.3881,198200.0
2005-11-28 15:30:00,31.61,31.65,31.6,31.64,173600.0,23.3881,23.4177,23.3807,23.4103,173600.0
2005-11-28 15:35:00,31.64,31.68,31.63,31.64,198200.0,23.4103,23.4399,23.4029,23.4103,198200.0
2005-11-28 15:40:00,31.65,31.68,31.63,31.67,201200.0,23.4177,23.4399,23.4029,23.4325,201200.0
2005-11-28 15:45:00,31.67,31.68,31.6,31.6,217200.0,23.4325,23.4399,23.3807,23.3807,217200.0
2005-11-28 15:50:00,31.6,31.61,31.51,31.52,280800.0,23.3807,23.3881,23.3141,23.3215,280800.0
2005-11-28 15:55:00,31.51,31.58,31.5,31.57,331200.0,23.3141,23.3659,23.3067,23.3585,331200.0
2005-11-29 09:30:00,31.79,31.83,31.74,31.8,358200.0,23.5684,23.5981,23.5313,23.5758,358200.0
2005-11-29 09:35:00,31.82,31.98,31.81,31.9,264400.0,23.5907,23.7093,23.5832,23.65,264400.0
2005-11-29 09:40:00,31.9,31.91,31.74,31.75,300400.0,23.65,23.6574,23.5313,23.5388,300400.0
2005-11-29 09:45:00,31.76,31.83,31.71,31.77,263400.0,23.5462,23.5981,23.5091,23.5536,263400.0
2005-11-29 09:50:00,31.75,31.82,31.73,31.78,155600.0,23.5388,23.5907,23.5239,23.561,155600.0
2005-11-29 09:55:00,31.78,31.8,31.68,31.72,140800.0,23.561,23.5758,23.4869,23.5165,140800.0
2005-11-29 10:00:00,31.73,31.79,31.71,31.75,263600.0,23.5239,23.5684,23.5091,23.5388,263600.0
2005-11-29 10:05:00,31.75,31.82,31.74,31.75,278400.0,23.5388,23.5907,23.5313,23.5388,278400.0
2005-11-29 10:10:00,31.74,31.8,31.68,31.8,169400.0,23.5313,23.5758,23.4869,23.5758,169400.0
2005-11-29 10:15:00,31.79,31.81,31.72,31.81,232800.0,23.5684,23.5832,23.5165,23.5832,232800.0
2005-11-29 10:20:00,31.81,31.81,31.71,31.75,174000.0,23.5832,23.5832,23.5091,23.5388,174000.0
2005-11-29 10:25:00,31.75,31.78,31.7,31.76,94800.0,23.5388,23.561,23.5017,23.5462,94800.0
2005-11-29 10:30:00,31.76,31.78,31.56,31.56,156000.0,23.5462,23.561,23.3979,23.3979,156000.0
2005-11-29 10:35:00,31.56,31.62,31.5,31.5,250600.0,23.3979,23.4424,23.3534,23.3534,250600.0
2005-11-29 10:40:00,31.5,31.5,31.25,31.26,275000.0,23.3534,23.3534,23.1681,23.1755,275000.0
2005-11-29 10:45:00,31.25,31.36,31.2,31.35,252800.0,23.1681,23.2496,23.131,23.2422,252800.0
2005-11-29 10:50:00,31.35,31.43,31.32,31.36,251600.0,23.2422,23.3015,23.22,23.2496,251600.0
2005-11-29 10:55:00,31.36,31.4,31.25,31.34,202600.0,23.2496,23.2793,23.1681,23.2348,202600.0
2005-11-29 11:00:00,31.34,31.35,31.13,31.22,206600.0,23.2348,23.2422,23.0791,23.1458,206600.0
2005-11-29 11:05:00,31.22,31.22,31.1,31.13,263000.0,23.1458,23.1458,23.0569,23.0791,263000.0
2005-11-29 11:10:00,31.13,31.25,31.1,31.25,214200.0,23.0791,23.1681,23.0569,23.1681,214200.0
2005-11-29 11:15:00,31.25,31.33,31.2,31.29,168600.0,23.1681,23.2274,23.131,23.1977,168600.0
2005-11-29 11:20:00,31.3,31.53,31.3,31.47,374200.0,23.2051,23.3757,23.2051,23.3312,374200.0
2005-11-29 11:25:00,31.46,31.5,31.4,31.4,116000.0,23.3238,23.3534,23.2793,23.2793,116000.0
2005-11-29 11:30:00,31.38,31.41,31.33,31.34,130000.0,23.2644,23.2867,23.2274,23.2348,130000.0
2005-11-29 11:35:00,31.33,31.33,31.23,31.26,116800.0,23.2274,23.2274,23.1532,23.1755,116800.0
2005-11-29 11:40:00,31.27,31.28,31.18,31.2,66200.0,23.1829,23.1903,23.1162,23.131,66200.0
2005-11-29 11:45:00,31.18,31.25,31.18,31.24,114600.0,23.1162,23.1681,23.1162,23.1607,114600.0
2005-11-29 11:50:00,31.24,31.34,31.22,31.31,185400.0,23.1607,23.2348,23.1458,23.2126,185400.0
2005-11-29 11:55:00,31.31,31.41,31.31,31.36,96800.0,23.2126,23.2867,23.2126,23.2496,96800.0
2005-11-29 12:00:00,31.36,31.36,31.29,31.33,72400.0,23.2496,23.2496,23.1977,23.2274,72400.0
2005-11-29 12:05:00,31.34,31.39,31.31,31.36,93200.0,23.2348,23.2719,23.2126,23.2496,93200.0
2005-11-29 12:10:00,31.38,31.44,31.32,31.37,72000.0,23.2644,23.3089,23.22,23.257,72000.0
2005-11-29 12:15:00,31.37,31.42,31.3,31.4,76800.0,23.257,23.2941,23.2051,23.2793,76800.0
2005-11-29 12:20:00,31.4,31.41,31.34,31.41,1098200.0,23.2793,23.2867,23.2348,23.2867,1098200.0
2005-11-29 12:25:00,31.38,31.5,31.38,31.5,179600.0,23.2644,23.3534,23.2644,23.3534,179600.0
2005-11-29 12:30:00,31.5,31.5,31.43,31.45,135000.0,23.3534,23.3534,23.3015,23.3163,135000.0
2005-11-29 12:35:00,31.46,31.48,31.45,31.45,34800.0,23.3238,23.3386,23.3163,23.3163,34800.0
2005-11-29 12:40:00,31.45,31.45,31.39,31.4,77800.0,23.3163,23.3163,23.2719,23.2793,77800.0
2005-11-29 12:45:00,31.39,31.5,31.39,31.5,62800.0,23.2719,23.3534,23.2719,23.3534,62800.0
2005-11-29 12:50:00,31.5,31.5,31.46,31.49,145000.0,23.3534,23.3534,23.3238,23.346,145000.0
2005-11-29 12:55:00,31.49,31.53,31.45,31.45,92600.0,23.346,23.3757,23.3163,23.3163,92600.0
2005-11-29 13:00:00,31.45,31.46,31.38,31.41,135200.0,23.3163,23.3238,23.2644,23.2867,135200.0
2005-11-29 13:05:00,31.41,31.5,31.4,31.5,158000.0,23.2867,23.3534,23.2793,23.3534,158000.0
2005-11-29 13:10:00,31.5,31.5,31.46,31.48,75800.0,23.3534,23.3534,23.3238,23.3386,75800.0
2005-11-29 13:15:00,31.48,31.55,31.46,31.55,272400.0,23.3386,23.3905,23.3238,23.3905,272400.0
2005-11-29 13:20:00,31.54,31.6,31.54,31.6,56800.0,23.3831,23.4275,23.3831,23.4275,56800.0
2005-11-29 13:25:00,31.6,31.61,31.56,31.57,41000.0,23.4275,23.435,23.3979,23.4053,41000.0
2005-11-29 13:30:00,31.57,31.57,31.51,31.57,74000.0,23.4053,23.4053,23.3608,23.4053,74000.0
2005-11-29 13:35:00,31.57,31.68,31.52,31.63,76800.0,23.4053,23.4869,23.3682,23.4498,76800.0
2005-11-29 13:40:00,31.63,31.68,31.58,31.6,132400.0,23.4498,23.4869,23.4127,23.4275,132400.0
2005-11-29 13:45:00,31.6,31.61,31.51,31.51,106800.0,23.4275,23.435,23.3608,23.3608,106800.0
2005-11-29 13:50:00,31.52,31.6,31.5,31.53,130600.0,23.3682,23.4275,23.3534,23.3757,130600.0
2005-11-29 13:55:00,31.54,31.6,31.52,31.52,98200.0,23.3831,23.4275,23.3682,23.3682,98200.0
2005-11-29 14:00:00,31.53,31.63,31.53,31.58,79400.0,23.3757,23.4498,23.3757,23.4127,79400.0
2005-11-29 14:05:00,31.58,31.61,31.55,31.57,61200.0,23.4127,23.435,23.3905,23.4053,61200.0
2005-11-29 14:10:00,31.57,31.58,31.5,31.53,96600.0,23.4053,23.4127,23.3534,23.3757,96600.0
2005-11-29 14:15:00,31.53,31.54,31.42,31.45,161200.0,23.3757,23.3831,23.2941,23.3163,161200.0
2005-11-29 14:20:00,31.46,31.54,31.43,31.47,85600.0,23.3238,23.3831,23.3015,23.3312,85600.0
2005-11-29 14:25:00,31.47,31.56,31.4,31.4,87800.0,23.3312,23.3979,23.2793,23.2793,87800.0
2005-11-29 14:30:00,31.4,31.53,31.4,31.53,115800.0,23.2793,23.3757,23.2793,23.3757,115800.0
2005-11-29 14:35:00,31.53,31.53,31.43,31.44,103200.0,23.3757,23.3757,23.3015,23.3089,103200.0
2005-11-29 14:40:00,31.45,31.48,31.42,31.43,179400.0,23.3163,23.3386,23.2941,23.3015,179400.0
2005-11-29 14:45:00,31.43,31.53,31.43,31.49,92000.0,23.3015,23.3757,23.3015,23.346,92000.0
2005-11-29 14:50:00,31.5,31.55,31.48,31.48,105400.0,23.3534,23.3905,23.3386,23.3386,105400.0
2005-11-29 14:55:00,31.49,31.53,31.45,31.47,133200.0,23.346,23.3757,23.3163,23.3312,133200.0
2005-11-29 15:00:00,31.48,31.52,31.44,31.5,66400.0,23.3386,23.3682,23.3089,23.3534,66400.0
2005-11-29 15:05:00,31.51,31.54,31.41,31.46,74200.0,23.3608,23.3831,23.2867,23.3238,74200.0
2005-11-29 15:10:00,31.45,31.5,31.44,31.44,31000.0,23.3163,23.3534,23.3089,23.3089,31000.0
2005-11-29 15:15:00,31.44,31.49,31.41,31.43,157800.0,23.3089,23.346,23.2867,23.3015,157800.0
2005-11-29 15:20:00,31.43,31.43,31.33,31.33,135800.0,23.3015,23.3015,23.2274,23.2274,135800.0
2005-11-29 15:25:00,31.33,31.4,31.33,31.38,203000.0,23.2274,23.2793,23.2274,23.2644,203000.0
2005-11-29 15:30:00,31.38,31.38,31.25,31.25,193200.0,23.2644,23.2644,23.1681,23.1681,193200.0
2005-11-29 15:35:00,31.25,31.3,31.22,31.22,103800.0,23.1681,23.2051,23.1458,23.1458,103800.0
2005-11-29 15:40:00,31.22,31.22,31.15,31.18,218000.0,23.1458,23.1458,23.0939,23.1162,218000.0
2005-11-29 15:45:00,31.19,31.2,31.16,31.19,176200.0,23.1236,23.131,23.1013,23.1236,176200.0
2005-11-29 15:50:00,31.2,31.22,31.16,31.21,183800.0,23.131,23.1458,23.1013,23.1384,183800.0
2005-11-29 15:55:00,31.21,31.23,31.17,31.21,256200.0,23.1384,23.1532,23.1088,23.1384,256200.0
2005-11-30 09:30:00,31.18,31.38,31.08,31.38,212400.0,23.1162,23.2644,23.042,23.2644,212400.0
2005-11-30 09:35:00,31.38,31.57,31.38,31.54,312600.0,23.2644,23.4053,23.2644,23.3831,312600.0
2005-11-30 09:40:00,31.54,31.61,31.41,31.47,190800.0,23.3831,23.435,23.2867,23.3312,190800.0
2005-11-30 09:45:00,31.46,31.66,31.43,31.66,210600.0,23.3238,23.472,23.3015,23.472,210600.0
2005-11-30 09:50:00,31.65,31.66,31.48,31.56,154000.0,23.4646,23.472,23.3386,23.3979,154000.0
2005-11-30 09:55:00,31.56,31.63,31.46,31.53,168800.0,23.3979,23.4498,23.3238,23.3757,168800.0
2005-11-30 10:00:00,31.52,31.57,31.39,31.46,116000.0,23.3682,23.4053,23.2719,23.3238,116000.0
2005-11-30 10:05:00,31.47,31.55,31.41,31.43,148800.0,23.3312,23.3905,23.2867,23.3015,148800.0
2005-11-30 10:10:00,31.43,31.49,31.35,31.49,213000.0,23.3015,23.346,23.2422,23.346,213000.0
2005-11-30 10:15:00,31.49,31.5,31.4,31.48,122400.0,23.346,23.3534,23.2793,23.3386,122400.0
2005-11-30 10:20:00,31.49,31.65,31.49,31.58,221600.0,23.346,23.4646,23.346,23.4127,221600.0
2005-11-30 10:25:00,31.56,31.66,31.54,31.6,183600.0,23.3979,23.472,23.3831,23.4275,183600.0
2005-11-30 10:30:00,31.6,31.84,31.57,31.57,501400.0,23.4275,23.6055,23.4053,23.4053,501400.0
2005-11-30 10:35:00,31.59,31.65,31.4,31.48,354400.0,23.4201,23.4646,23.2793,23.3386,354400.0
2005-11-30 10:40:00,31.47,31.57,31.44,31.54,293600.0,23.3312,23.4053,23.3089,23.3831,293600.0
2005-11-30 10:45:00,31.54,31.72,31.54,31.55,179000.0,23.3831,23.5165,23.3831,23.3905,179000.0
2005-11-30 10:50:00,31.56,31.73,31.55,31.66,139400.0,23.3979,23.5239,23.3905,23.472,139400.0
2005-11-30 10:55:00,31.65,31.74,31.59,31.61,138600.0,23.4646,23.5313,23.4201,23.435,138600.0
2005-11-30 11:00:00,31.61,31.71,31.55,31.65,116000.0,23.435,23.5091,23.3905,23.4646,116000.0
2005-11-30 11:05:00,31.65,31.67,31.6,31.65,81000.0,23.4646,23.4794,23.4275,23.4646,81000.0
2005-11-30 11:10:00,31.65,31.67,31.6,31.62,48200.0,23.4646,23.4794,23.4275,23.4424,48200.0
2005-11-30 11:15:00,31.63,31.73,31.61,31.73,96600.0,23.4498,23.5239,23.435,23.5239,96600.0
2005-11-30 11:20:00,31.73,31.79,31.61,31.7,103400.0,23.5239,23.5684,23.435,23.5017,103400.0
2005-11-30 11:25:00,31.7,31.75,31.66,31.7,98000.0,23.5017,23.5388,23.472,23.5017,98000.0
2005-11-30 11:30:00,31.7,31.71,31.63,31.68,156400.0,23.5017,23.5091,23.4498,23.4869,156400.0
2005-11-30 11:35:00,31.68,31.72,31.62,31.69,114400.0,23.4869,23.5165,23.4424,23.4943,114400.0
2005-11-30 11:40:00,31.7,31.7,31.63,31.66,91600.0,23.5017,23.5017,23.4498,23.472,91600.0
2005-11-30 11:45:00,31.66,31.66,31.51,31.57,156200.0,23.472,23.472,23.3608,23.4053,156200.0
2005-11-30 11:50:00,31.57,31.62,31.53,31.57,68800.0,23.4053,23.4424,23.3757,23.4053,68800.0
2005-11-30 11:55:00,31.57,31.67,31.55,31.66,67400.0,23.4053,23.4794,23.3905,23.472,67400.0
2005-11-30 12:00:00,31.66,31.67,31.6,31.6,67800.0,23.472,23.4794,23.4275,23.4275,67800.0
2005-11-30 12:05:00,31.61,31.68,31.61,31.65,27000.0,23.435,23.4869,23.435,23.4646,27000.0
2005-11-30 12:10:00,31.65,31.7,31.63,31.66,53400.0,23.4646,23.5017,23.4498,23.472,53400.0
2005-11-30 12:15:00,31.66,31.67,31.55,31.59,294400.0,23.472,23.4794,23.3905,23.4201,294400.0
2005-11-30 12:20:00,31.59,31.63,31.52,31.63,116800.0,23.4201,23.4498,23.3682,23.4498,116800.0
2005-11-30 12:25:00,31.64,31.65,31.59,31.63,52400.0,23.4572,23.4646,23.4201,23.4498,52400.0
2005-11-30 12:30:00,31.63,31.67,31.61,31.61,42600.0,23.4498,23.4794,23.435,23.435,42600.0
2005-11-30 12:35:00,31.61,31.61,31.55,31.59,45200.0,23.435,23.435,23.3905,23.4201,45200.0
2005-11-30 12:40:00,31.59,31.61,31.41,31.41,67800.0,23.4201,23.435,23.2867,23.2867,67800.0
2005-11-30 12:45:00,31.43,31.44,31.29,31.37,166000.0,23.3015,23.3089,23.1977,23.257,166000.0
2005-11-30 12:50:00,31.38,31.53,31.37,31.53,97000.0,23.2644,23.3757,23.257,23.3757,97000.0
2005-11-30 12:55:00,31.53,31.57,31.42,31.45,102200.0,23.3757,23.4053,23.2941,23.3163,102200.0
2005-11-30 13:00:00,31.45,31.53,31.4,31.53,61400.0,23.3163,23.3757,23.2793,23.3757,61400.0
2005-11-30 13:05:00,31.53,31.56,31.46,31.53,59800.0,23.3757,23.3979,23.3238,23.3757,59800.0
2005-11-30 13:10:00,31.52,31.61,31.52,31.53,37400.0,23.3682,23.435,23.3682,23.3757,37400.0
2005-11-30 13:15:00,31.53,31.6,31.53,31.59,42600.0,23.3757,23.4275,23.3757,23.4201,42600.0
2005-11-30 13:20:00,31.59,31.64,31.59,31.62,40200.0,23.4201,23.4572,23.4201,23.4424,40200.0
2005-11-30 13:25:00,31.62,31.62,31.55,31.56,42000.0,23.4424,23.4424,23.3905,23.3979,42000.0
2005-11-30 13:30:00,31.57,31.6,31.53,31.53,48800.0,23.4053,23.4275,23.3757,23.3757,48800.0
2005-11-30 13:35:00,31.52,31.63,31.5,31.63,79600.0,23.3682,23.4498,23.3534,23.4498,79600.0
2005-11-30 13:40:00,31.63,31.68,31.52,31.59,112000.0,23.4498,23.4869,23.3682,23.4201,112000.0
2005-11-30 13:45:00,31.6,31.63,31.58,31.59,67800.0,23.4275,23.4498,23.4127,23.4201,67800.0
2005-11-30 13:50:00,31.6,31.62,31.56,31.57,66400.0,23.4275,23.4424,23.3979,23.4053,66400.0
2005-11-30 13:55:00,31.57,31.57,31.5,31.54,94400.0,23.4053,23.4053,23.3534,23.3831,94400.0
2005-11-30 14:00:00,31.54,31.7,31.54,31.7,204400.0,23.3831,23.5017,23.3831,23.5017,204400.0
2005-11-30 14:05:00,31.7,31.74,31.65,31.68,206200.0,23.5017,23.5313,23.4646,23.4869,206200.0
2005-11-30 14:10:00,31.69,31.84,31.68,31.79,124200.0,23.4943,23.6055,23.4869,23.5684,124200.0
2005-11-30 14:15:00,31.81,31.95,31.78,31.91,221600.0,23.5832,23.687,23.561,23.6574,221600.0
2005-11-30 14:20:00,31.9,32.0,31.85,32.0,248000.0,23.65,23.7241,23.6129,23.7241,248000.0
2005-11-30 14:25:00,31.99,32.05,31.97,31.99,199800.0,23.7167,23.7612,23.7019,23.7167,199800.0
2005-11-30 14:30:00,31.99,32.02,31.9,31.96,217400.0,23.7167,23.7389,23.65,23.6944,217400.0
2005-11-30 14:35:00,31.96,32.07,31.96,32.04,144800.0,23.6944,23.776,23.6944,23.7538,144800.0
2005-11-30 14:40:00,32.04,32.05,31.93,32.02,422600.0,23.7538,23.7612,23.6722,23.7389,422600.0
2005-11-30 14:45:00,32.02,32.07,31.97,32.07,89400.0,23.7389,23.776,23.7019,23.776,89400.0
2005-11-30 14:50:00,32.07,32.09,31.98,32.05,143800.0,23.776,23.7908,23.7093,23.7612,143800.0
2005-11-30 14:55:00,32.05,32.18,32.04,32.16,163800.0,23.7612,23.8575,23.7538,23.8427,163800.0
2005-11-30 15:00:00,32.17,32.2,32.12,32.16,97600.0,23.8501,23.8724,23.8131,23.8427,97600.0
2005-11-30 15:05:00,32.13,32.17,32.09,32.15,83000.0,23.8205,23.8501,23.7908,23.8353,83000.0
2005-11-30 15:10:00,32.15,32.17,32.08,32.08,114600.0,23.8353,23.8501,23.7834,23.7834,114600.0
2005-11-30 15:15:00,32.08,32.16,32.06,32.16,156400.0,23.7834,23.8427,23.7686,23.8427,156400.0
2005-11-30 15:20:00,32.16,32.17,32.1,32.16,96600.0,23.8427,23.8501,23.7982,23.8427,96600.0
2005-11-30 15:25:00,32.16,32.16,32.08,32.1,228400.0,23.8427,23.8427,23.7834,23.7982,228400.0
2005-11-30 15:30:00,32.1,32.15,32.08,32.09,142000.0,23.7982,23.8353,23.7834,23.7908,142000.0
2005-11-30 15:35:00,32.1,32.13,32.08,32.09,109400.0,23.7982,23.8205,23.7834,23.7908,109400.0
2005-11-30 15:40:00,32.1,32.1,31.98,31.98,265800.0,23.7982,23.7982,23.7093,23.7093,265800.0
2005-11-30 15:45:00,31.99,32.04,31.89,31.9,185800.0,23.7167,23.7538,23.6425,23.65,185800.0
2005-11-30 15:50:00,31.9,31.92,31.82,31.91,218600.0,23.65,23.6648,23.5907,23.6574,218600.0
2005-11-30 15:55:00,31.91,31.91,31.82,31.86,349800.0,23.6574,23.6574,23.5907,23.6203,349800.0
2005-12-01 09:30:00,32.13,32.19,32.09,32.1,315800.0,23.8205,23.865,23.7908,23.7982,315800.0
2005-12-01 09:35:00,32.1,32.25,32.1,32.25,207800.0,23.7982,23.9094,23.7982,23.9094,207800.0
2005-12-01 09:40:00,32.25,32.32,32.18,32.3,151400.0,23.9094,23.9613,23.8575,23.9465,151400.0
2005-12-01 09:45:00,32.3,32.45,32.27,32.32,192800.0,23.9465,24.0577,23.9243,23.9613,192800.0
2005-12-01 09:50:00,32.32,32.32,32.18,32.18,123200.0,23.9613,23.9613,23.8575,23.8575,123200.0
2005-12-01 09:55:00,32.19,32.27,32.13,32.24,285000.0,23.865,23.9243,23.8205,23.902,285000.0
2005-12-01 10:00:00,32.24,32.33,32.23,32.32,112600.0,23.902,23.9688,23.8946,23.9613,112600.0
2005-12-01 10:05:00,32.32,32.36,32.23,32.24,161200.0,23.9613,23.991,23.8946,23.902,161200.0
2005-12-01 10:10:00,32.24,32.34,32.24,32.31,148400.0,23.902,23.9762,23.902,23.9539,148400.0
2005-12-01 10:15:00,32.31,32.33,32.26,32.32,106800.0,23.9539,23.9688,23.9169,23.9613,106800.0
2005-12-01 10:20:00,32.32,32.33,32.23,32.23,86800.0,23.9613,23.9688,23.8946,23.8946,86800.0
2005-12-01 10:25:00,32.23,32.23,31.99,32.1,127400.0,23.8946,23.8946,23.7167,23.7982,127400.0
2005-12-01 10:30:00,32.12,32.29,32.06,32.19,203000.0,23.8131,23.9391,23.7686,23.865,203000.0
2005-12-01 10:35:00,32.17,32.32,32.1,32.31,137000.0,23.8501,23.9613,23.7982,23.9539,137000.0
2005-12-01 10:40:00,32.3,32.35,32.26,32.34,150600.0,23.9465,23.9836,23.9169,23.9762,150600.0
2005-12-01 10:45:00,32.31,32.42,32.31,32.37,122600.0,23.9539,24.0355,23.9539,23.9984,122600.0
2005-12-01 10:50:00,32.38,32.44,32.35,32.44,110800.0,24.0058,24.0503,23.9836,24.0503,110800.0
2005-12-01 10:55:00,32.44,32.51,32.44,32.48,227400.0,24.0503,24.1022,24.0503,24.08,227400.0
2005-12-01 11:00:00,32.49,32.51,32.37,32.45,106800.0,24.0874,24.1022,23.9984,24.0577,106800.0
2005-12-01 11:05:00,32.46,32.48,32.39,32.43,74200.0,24.0651,24.08,24.0132,24.0429,74200.0
2005-12-01 11:10:00,32.41,32.41,32.3,32.34,105600.0,24.0281,24.0281,23.9465,23.9762,105600.0
2005-12-01 11:15:00,32.34,32.34,32.17,32.18,114600.0,23.9762,23.9762,23.8501,23.8575,114600.0
2005-12-01 11:20:00,32.19,32.2,32.08,32.2,140800.0,23.865,23.8724,23.7834,23.8724,140800.0
2005-12-01 11:25:00,32.2,32.2,32.08,32.1,91400.0,23.8724,23.8724,23.7834,23.7982,91400.0
2005-12-01 11:30:00,32.1,32.17,31.91,31.91,155200.0,23.7982,23.8501,23.6574,23.6574,155200.0
2005-12-01 11:35:00,31.92,32.05,31.91,32.05,130800.0,23.6648,23.7612,23.6574,23.7612,130800.0
2005-12-01 11:40:00,32.07,32.15,32.05,32.12,100000.0,23.776,23.8353,23.7612,23.8131,100000.0
2005-12-01 11:45:00,32.1,32.2,32.05,32.18,58200.0,23.7982,23.8724,23.7612,23.8575,58200.0
2005-12-01 11:50:00,32.19,32.25,32.17,32.24,101400.0,23.865,23.9094,23.8501,23.902,101400.0
2005-12-01 11:55:00,32.23,32.33,32.19,32.3,54800.0,23.8946,23.9688,23.865,23.9465,54800.0
2005-12-01 12:00:00,32.28,32.28,32.22,32.24,52800.0,23.9317,23.9317,23.8872,23.902,52800.0
2005-12-01 12:05:00,32.22,32.28,32.21,32.23,27800.0,23.8872,23.9317,23.8798,23.8946,27800.0
2005-12-01 12:10:00,32.23,32.28,32.23,32.26,41200.0,23.8946,23.9317,23.8946,23.9169,41200.0
2005-12-01 12:15:00,32.26,32.34,32.24,32.32,43000.0,23.9169,23.9762,23.902,23.9613,43000.0
2005-12-01 12:20:00,32.32,32.37,32.32,32.34,60000.0,23.9613,23.9984,23.9613,23.9762,60000.0
2005-12-01 12:25:00,32.34,32.34,32.31,32.32,30400.0,23.9762,23.9762,23.9539,23.9613,30400.0
2005-12-01 12:30:00,32.32,32.35,32.29,32.35,56600.0,23.9613,23.9836,23.9391,23.9836,56600.0
2005-12-01 12:35:00,32.34,32.35,32.32,32.33,36000.0,23.9762,23.9836,23.9613,23.9688,36000.0
2005-12-01 12:40:00,32.34,32.39,32.32,32.38,48000.0,23.9762,24.0132,23.9613,24.0058,48000.0
2005-12-01 12:45:00,32.4,32.45,32.37,32.38,101000.0,24.0207,24.0577,23.9984,24.0058,101000.0
2005-12-01 12:50:00,32.38,32.46,32.38,32.45,99400.0,24.0058,24.0651,24.0058,24.0577,99400.0
2005-12-01 12:55:00,32.45,32.47,32.43,32.45,46800.0,24.0577,24.0725,24.0429,24.0577,46800.0
2005-12-01 13:00:00,32.45,32.48,32.44,32.45,59600.0,24.0577,24.08,24.0503,24.0577,59600.0
2005-12-01 13:05:00,32.45,32.47,32.35,32.38,80800.0,24.0577,24.0725,23.9836,24.0058,80800.0
2005-12-01 13:10:00,32.38,32.42,32.32,32.34,53800.0,24.0058,24.0355,23.9613,23.9762,53800.0
2005-12-01 13:15:00,32.34,32.37,32.33,32.33,41000.0,23.9762,23.9984,23.9688,23.9688,41000.0
2005-12-01 13:20:00,32.33,32.38,32.29,32.37,45400.0,23.9688,24.0058,23.9391,23.9984,45400.0
2005-12-01 13:25:00,32.37,32.45,32.37,32.42,85800.0,23.9984,24.0577,23.9984,24.0355,85800.0
2005-12-01 13:30:00,32.43,32.44,32.39,32.4,55600.0,24.0429,24.0503,24.0132,24.0207,55600.0
2005-12-01 13:35:00,32.41,32.42,32.33,32.35,95600.0,24.0281,24.0355,23.9688,23.9836,95600.0
2005-12-01 13:40:00,32.34,32.4,32.33,32.33,50200.0,23.9762,24.0207,23.9688,23.9688,50200.0
2005-12-01 13:45:00,32.33,32.39,32.24,32.27,112600.0,23.9688,24.0132,23.902,23.9243,112600.0
2005-12-01 13:50:00,32.27,32.35,32.23,32.31,94600.0,23.9243,23.9836,23.8946,23.9539,94600.0
2005-12-01 13:55:00,32.29,32.42,32.27,32.42,86600.0,23.9391,24.0355,23.9243,24.0355,86600.0
2005-12-01 14:00:00,32.41,32.42,32.29,32.3,173200.0,24.0281,24.0355,23.9391,23.9465,173200.0
2005-12-01 14:05:00,32.31,32.42,32.31,32.42,60800.0,23.9539,24.0355,23.9539,24.0355,60800.0
2005-12-01 14:10:00,32.42,32.45,32.36,32.41,81800.0,24.0355,24.0577,23.991,24.0281,81800.0
2005-12-01 14:15:00,32.42,32.48,32.39,32.45,93000.0,24.0355,24.08,24.0132,24.0577,93000.0
2005-12-01 14:20:00,32.45,32.47,32.39,32.41,98600.0,24.0577,24.0725,24.0132,24.0281,98600.0
2005-12-01 14:25:00,32.42,32.45,32.38,32.4,68200.0,24.0355,24.0577,24.0058,24.0207,68200.0
2005-12-01 14:30:00,32.4,32.42,32.38,32.38,87600.0,24.0207,24.0355,24.0058,24.0058,87600.0
2005-12-01 14:35:00,32.38,32.43,32.36,32.41,59800.0,24.0058,24.0429,23.991,24.0281,59800.0
2005-12-01 14:40:00,32.41,32.45,32.4,32.45,105800.0,24.0281,24.0577,24.0207,24.0577,105800.0
2005-12-01 14:45:00,32.45,32.49,32.45,32.49,100000.0,24.0577,24.0874,24.0577,24.0874,100000.0
2005-12-01 14:50:00,32.49,32.53,32.48,32.49,117800.0,24.0874,24.117,24.08,24.0874,117800.0
2005-12-01 14:55:00,32.49,32.5,32.43,32.43,69200.0,24.0874,24.0948,24.0429,24.0429,69200.0
2005-12-01 15:00:00,32.44,32.52,32.43,32.52,99000.0,24.0503,24.1096,24.0429,24.1096,99000.0
2005-12-01 15:05:00,32.52,32.52,32.45,32.5,54000.0,24.1096,24.1096,24.0577,24.0948,54000.0
2005-12-01 15:10:00,32.51,32.52,32.49,32.52,159600.0,24.1022,24.1096,24.0874,24.1096,159600.0
2005-12-01 15:15:00,32.52,32.52,32.43,32.45,124800.0,24.1096,24.1096,24.0429,24.0577,124800.0
2005-12-01 15:20:00,32.44,32.5,32.44,32.49,58400.0,24.0503,24.0948,24.0503,24.0874,58400.0
2005-12-01 15:25:00,32.49,32.52,32.49,32.52,93600.0,24.0874,24.1096,24.0874,24.1096,93600.0
2005-12-01 15:30:00,32.52,32.59,32.5,32.58,125200.0,24.1096,24.1615,24.0948,24.1541,125200.0
2005-12-01 15:35:00,32.58,32.61,32.52,32.52,115000.0,24.1541,24.1763,24.1096,24.1096,115000.0
2005-12-01 15:40:00,32.53,32.55,32.48,32.54,134600.0,24.117,24.1319,24.08,24.1244,134600.0
2005-12-01 15:45:00,32.54,32.58,32.51,32.58,239600.0,24.1244,24.1541,24.1022,24.1541,239600.0
2005-12-01 15:50:00,32.58,32.63,32.57,32.6,314200.0,24.1541,24.1912,24.1467,24.1689,314200.0
2005-12-01 15:55:00,32.61,32.65,32.59,32.65,276400.0,24.1763,24.206,24.1615,24.206,276400.0
2005-12-02 09:30:00,32.55,32.68,32.37,32.37,312000.0,24.1319,24.2282,23.9984,23.9984,312000.0
2005-12-02 09:35:00,32.31,32.58,32.31,32.49,202000.0,23.9539,24.1541,23.9539,24.0874,202000.0
2005-12-02 09:40:00,32.5,32.83,32.47,32.68,254000.0,24.0948,24.3394,24.0725,24.2282,254000.0
2005-12-02 09:45:00,32.7,32.77,32.55,32.66,254800.0,24.2431,24.295,24.1319,24.2134,254800.0
2005-12-02 09:50:00,32.66,32.79,32.62,32.7,204000.0,24.2134,24.3098,24.1838,24.2431,204000.0
2005-12-02 09:55:00,32.69,32.76,32.63,32.7,128800.0,24.2357,24.2875,24.1912,24.2431,128800.0
2005-12-02 10:00:00,32.68,32.74,32.51,32.53,144800.0,24.2282,24.2727,24.1022,24.117,144800.0
2005-12-02 10:05:00,32.55,32.7,32.52,32.65,334600.0,24.1319,24.2431,24.1096,24.206,334600.0
2005-12-02 10:10:00,32.64,32.7,32.62,32.67,193600.0,24.1986,24.2431,24.1838,24.2208,193600.0
2005-12-02 10:15:00,32.65,32.79,32.64,32.76,143600.0,24.206,24.3098,24.1986,24.2875,143600.0
2005-12-02 10:20:00,32.76,32.76,32.7,32.76,234800.0,24.2875,24.2875,24.2431,24.2875,234800.0
2005-12-02 10:25:00,32.76,32.8,32.72,32.77,112200.0,24.2875,24.3172,24.2579,24.295,112200.0
2005-12-02 10:30:00,32.79,32.84,32.7,32.75,139600.0,24.3098,24.3469,24.2431,24.2801,139600.0
2005-12-02 10:35:00,32.75,32.76,32.65,32.66,52600.0,24.2801,24.2875,24.206,24.2134,52600.0
2005-12-02 10:40:00,32.65,32.72,32.55,32.55,146000.0,24.206,24.2579,24.1319,24.1319,146000.0
2005-12-02 10:45:00,32.55,32.58,32.5,32.51,186200.0,24.1319,24.1541,24.0948,24.1022,186200.0
2005-12-02 10:50:00,32.5,32.6,32.48,32.58,135600.0,24.0948,24.1689,24.08,24.1541,135600.0
2005-12-02 10:55:00,32.58,32.61,32.5,32.59,104400.0,24.1541,24.1763,24.0948,24.1615,104400.0
2005-12-02 11:00:00,32.6,32.66,32.56,32.62,168200.0,24.1689,24.2134,24.1393,24.1838,168200.0
2005-12-02 11:05:00,32.62,32.75,32.6,32.69,220600.0,24.1838,24.2801,24.1689,24.2357,220600.0
2005-12-02 11:10:00,32.68,32.68,32.59,32.6,88800.0,24.2282,24.2282,24.1615,24.1689,88800.0
2005-12-02 11:15:00,32.6,32.79,32.6,32.79,137800.0,24.1689,24.3098,24.1689,24.3098,137800.0
2005-12-02 11:20:00,32.8,32.8,32.66,32.74,144400.0,24.3172,24.3172,24.2134,24.2727,144400.0
2005-12-02 11:25:00,32.74,32.81,32.69,32.7,73000.0,24.2727,24.3246,24.2357,24.2431,73000.0
2005-12-02 11:30:00,32.7,32.78,32.67,32.74,96200.0,24.2431,24.3024,24.2208,24.2727,96200.0
2005-12-02 11:35:00,32.74,32.75,32.71,32.74,101000.0,24.2727,24.2801,24.2505,24.2727,101000.0
2005-12-02 11:40:00,32.74,32.79,32.73,32.74,78000.0,24.2727,24.3098,24.2653,24.2727,78000.0
2005-12-02 11:45:00,32.75,32.82,32.74,32.81,96600.0,24.2801,24.332,24.2727,24.3246,96600.0
2005-12-02 11:50:00,32.82,32.89,32.78,32.88,118200.0,24.332,24.3839,24.3024,24.3765,118200.0
2005-12-02 11:55:00,32.88,32.92,32.84,32.9,136200.0,24.3765,24.4062,24.3469,24.3913,136200.0
2005-12-02 12:00:00,32.9,32.91,32.87,32.88,94000.0,24.3913,24.3988,24.3691,24.3765,94000.0
2005-12-02 12:05:00,32.88,32.92,32.87,32.91,73800.0,24.3765,24.4062,24.3691,24.3988,73800.0
2005-12-02 12:10:00,32.91,32.91,32.82,32.82,86600.0,24.3988,24.3988,24.332,24.332,86600.0
2005-12-02 12:15:00,32.82,32.93,32.81,32.93,176800.0,24.332,24.4136,24.3246,24.4136,176800.0
2005-12-02 12:20:00,32.93,32.94,32.88,32.91,68600.0,24.4136,24.421,24.3765,24.3988,68600.0
2005-12-02 12:25:00,32.91,32.91,32.84,32.88,47800.0,24.3988,24.3988,24.3469,24.3765,47800.0
2005-12-02 12:30:00,32.88,32.88,32.81,32.84,73800.0,24.3765,24.3765,24.3246,24.3469,73800.0
2005-12-02 12:35:00,32.85,32.9,32.79,32.81,52800.0,24.3543,24.3913,24.3098,24.3246,52800.0
2005-12-02 12:40:00,32.82,32.83,32.69,32.77,95200.0,24.332,24.3394,24.2357,24.295,95200.0
2005-12-02 12:45:00,32.78,32.85,32.74,32.85,63400.0,24.3024,24.3543,24.2727,24.3543,63400.0
2005-12-02 12:50:00,32.87,32.87,32.7,32.7,37800.0,24.3691,24.3691,24.2431,24.2431,37800.0
2005-12-02 12:55:00,32.69,32.71,32.49,32.63,198600.0,24.2357,24.2505,24.0874,24.1912,198600.0
2005-12-02 13:00:00,32.62,32.65,32.54,32.54,95800.0,24.1838,24.206,24.1244,24.1244,95800.0
2005-12-02 13:05:00,32.52,32.55,32.47,32.53,145000.0,24.1096,24.1319,24.0725,24.117,145000.0
2005-12-02 13:10:00,32.52,32.68,32.51,32.66,142000.0,24.1096,24.2282,24.1022,24.2134,142000.0
2005-12-02 13:15:00,32.63,32.69,32.6,32.6,235800.0,24.1912,24.2357,24.1689,24.1689,235800.0
2005-12-02 13:20:00,32.6,32.76,32.6,32.7,132000.0,24.1689,24.2875,24.1689,24.2431,132000.0
2005-12-02 13:25:00,32.69,32.69,32.63,32.66,40400.0,24.2357,24.2357,24.1912,24.2134,40400.0
2005-12-02 13:30:00,32.66,32.66,32.59,32.63,46000.0,24.2134,24.2134,24.1615,24.1912,46000.0
2005-12-02 13:35:00,32.64,32.77,32.63,32.74,49200.0,24.1986,24.295,24.1912,24.2727,49200.0
2005-12-02 13:40:00,32.74,32.74,32.65,32.7,49800.0,24.2727,24.2727,24.206,24.2431,49800.0
2005-12-02 13:45:00,32.68,32.74,32.68,32.74,30200.0,24.2282,24.2727,24.2282,24.2727,30200.0
2005-12-02 13:50:00,32.74,32.77,32.66,32.68,83000.0,24.2727,24.295,24.2134,24.2282,83000.0
2005-12-02 13:55:00,32.67,32.73,32.63,32.71,36400.0,24.2208,24.2653,24.1912,24.2505,36400.0
2005-12-02 14:00:00,32.7,32.72,32.56,32.68,68000.0,24.2431,24.2579,24.1393,24.2282,68000.0
2005-12-02 14:05:00,32.67,32.8,32.65,32.77,77200.0,24.2208,24.3172,24.206,24.295,77200.0
2005-12-02 14:10:00,32.77,32.79,32.7,32.73,82800.0,24.295,24.3098,24.2431,24.2653,82800.0
2005-12-02 14:15:00,32.74,32.76,32.71,32.76,47000.0,24.2727,24.2875,24.2505,24.2875,47000.0
2005-12-02 14:20:00,32.76,32.85,32.76,32.83,107400.0,24.2875,24.3543,24.2875,24.3394,107400.0
2005-12-02 14:25:00,32.83,32.88,32.8,32.87,139800.0,24.3394,24.3765,24.3172,24.3691,139800.0
2005-12-02 14:30:00,32.85,32.92,32.84,32.84,90400.0,24.3543,24.4062,24.3469,24.3469,90400.0
2005-12-02 14:35:00,32.84,32.85,32.76,32.77,108000.0,24.3469,24.3543,24.2875,24.295,108000.0
2005-12-02 14:40:00,32.77,32.87,32.74,32.87,86400.0,24.295,24.3691,24.2727,24.3691,86400.0
2005-12-02 14:45:00,32.85,32.88,32.81,32.82,69200.0,24.3543,24.3765,24.3246,24.332,69200.0
2005-12-02 14:50:00,32.82,32.82,32.77,32.8,58200.0,24.332,24.332,24.295,24.3172,58200.0
2005-12-02 14:55:00,32.8,32.83,32.79,32.83,46000.0,24.3172,24.3394,24.3098,24.3394,46000.0
2005-12-02 15:00:00,32.83,32.87,32.82,32.85,51400.0,24.3394,24.3691,24.332,24.3543,51400.0
2005-12-02 15:05:00,32.85,32.88,32.82,32.82,89000.0,24.3543,24.3765,24.332,24.332,89000.0
2005-12-02 15:10:00,32.84,32.89,32.81,32.89,78200.0,24.3469,24.3839,24.3246,24.3839,78200.0
2005-12-02 15:15:00,32.89,32.9,32.86,32.86,101200.0,24.3839,24.3913,24.3617,24.3617,101200.0
2005-12-02 15:20:00,32.85,32.9,32.85,32.88,83800.0,24.3543,24.3913,24.3543,24.3765,83800.0
2005-12-02 15:25:00,32.88,32.91,32.85,32.88,62000.0,24.3765,24.3988,24.3543,24.3765,62000.0
2005-12-02 15:30:00,32.88,32.91,32.88,32.88,86000.0,24.3765,24.3988,24.3765,24.3765,86000.0
2005-12-02 15:35:00,32.88,32.94,32.88,32.94,184000.0,24.3765,24.421,24.3765,24.421,184000.0
2005-12-02 15:40:00,32.94,32.95,32.9,32.91,105600.0,24.421,24.4284,24.3913,24.3988,105600.0
2005-12-02 15:45:00,32.92,32.95,32.9,32.93,171200.0,24.4062,24.4284,24.3913,24.4136,171200.0
2005-12-02 15:50:00,32.93,32.94,32.92,32.94,261000.0,24.4136,24.421,24.4062,24.421,261000.0
2005-12-02 15:55:00,32.94,32.94,32.91,32.91,239800.0,24.421,24.421,24.3988,24.3988,239800.0
2005-12-05 09:30:00,33.25,33.25,33.14,33.25,455600.0,24.6508,24.6508,24.5693,24.6508,455600.0
2005-12-05 09:35:00,33.25,33.34,33.18,33.18,395200.0,24.6508,24.7175,24.5989,24.5989,395200.0
2005-12-05 09:40:00,33.16,33.17,33.02,33.08,261400.0,24.5841,24.5915,24.4803,24.5248,261400.0
2005-12-05 09:45:00,33.09,33.15,33.05,33.12,344000.0,24.5322,24.5767,24.5025,24.5544,344000.0
2005-12-05 09:50:00,33.12,33.13,33.07,33.13,222200.0,24.5544,24.5619,24.5174,24.5619,222200.0
2005-12-05 09:55:00,33.13,33.23,33.13,33.2,148800.0,24.5619,24.636,24.5619,24.6138,148800.0
2005-12-05 10:00:00,33.2,33.2,33.13,33.18,205400.0,24.6138,24.6138,24.5619,24.5989,205400.0
2005-12-05 10:05:00,33.17,33.18,33.1,33.12,171800.0,24.5915,24.5989,24.5396,24.5544,171800.0
2005-12-05 10:10:00,33.12,33.15,33.07,33.07,219400.0,24.5544,24.5767,24.5174,24.5174,219400.0
2005-12-05 10:15:00,33.07,33.13,33.06,33.07,209800.0,24.5174,24.5619,24.51,24.5174,209800.0
2005-12-05 10:20:00,33.06,33.12,33.06,33.09,181600.0,24.51,24.5544,24.51,24.5322,181600.0
2005-12-05 10:25:00,33.09,33.09,32.93,32.99,227000.0,24.5322,24.5322,24.4136,24.4581,227000.0
2005-12-05 10:30:00,32.98,32.98,32.8,32.92,186000.0,24.4507,24.4507,24.3172,24.4062,186000.0
2005-12-05 10:35:00,32.92,32.94,32.85,32.88,172200.0,24.4062,24.421,24.3543,24.3765,172200.0
2005-12-05 10:40:00,32.87,32.98,32.87,32.94,120800.0,24.3691,24.4507,24.3691,24.421,120800.0
2005-12-05 10:45:00,32.94,32.99,32.92,32.98,67000.0,24.421,24.4581,24.4062,24.4507,67000.0
2005-12-05 10:50:00,32.98,32.99,32.92,32.98,138600.0,24.4507,24.4581,24.4062,24.4507,138600.0
2005-12-05 10:55:00,32.99,33.0,32.94,32.95,100000.0,24.4581,24.4655,24.421,24.4284,100000.0
2005-12-05 11:00:00,32.95,33.04,32.95,33.03,107400.0,24.4284,24.4951,24.4284,24.4877,107400.0
2005-12-05 11:05:00,33.04,33.09,33.02,33.08,139200.0,24.4951,24.5322,24.4803,24.5248,139200.0
2005-12-05 11:10:00,33.07,33.08,32.99,33.0,67600.0,24.5174,24.5248,24.4581,24.4655,67600.0
2005-12-05 11:15:00,33.0,33.02,32.97,32.98,105800.0,24.4655,24.4803,24.4432,24.4507,105800.0
2005-12-05 11:20:00,32.98,33.01,32.94,32.99,87800.0,24.4507,24.4729,24.421,24.4581,87800.0
2005-12-05 11:25:00,32.99,33.02,32.95,32.99,67400.0,24.4581,24.4803,24.4284,24.4581,67400.0
2005-12-05 11:30:00,32.99,33.01,32.93,32.94,69800.0,24.4581,24.4729,24.4136,24.421,69800.0
2005-12-05 11:35:00,32.93,32.99,32.93,32.97,73600.0,24.4136,24.4581,24.4136,24.4432,73600.0
2005-12-05 11:40:00,32.97,32.99,32.94,32.95,42200.0,24.4432,24.4581,24.421,24.4284,42200.0
2005-12-05 11:45:00,32.95,33.04,32.95,33.03,91000.0,24.4284,24.4951,24.4284,24.4877,91000.0
2005-12-05 11:50:00,33.04,33.05,32.97,33.01,104800.0,24.4951,24.5025,24.4432,24.4729,104800.0
2005-12-05 11:55:00,33.01,33.02,33.0,33.01,51000.0,24.4729,24.4803,24.4655,24.4729,51000.0
2005-12-05 12:00:00,32.99,32.99,32.95,32.95,86800.0,24.4581,24.4581,24.4284,24.4284,86800.0
2005-12-05 12:05:00,32.95,32.96,32.93,32.95,153800.0,24.4284,24.4358,24.4136,24.4284,153800.0
2005-12-05 12:10:00,32.95,32.95,32.93,32.94,98200.0,24.4284,24.4284,24.4136,24.421,98200.0
2005-12-05 12:15:00,32.94,32.97,32.94,32.96,47200.0,24.421,24.4432,24.421,24.4358,47200.0
2005-12-05 12:20:00,32.97,32.97,32.95,32.96,42400.0,24.4432,24.4432,24.4284,24.4358,42400.0
2005-12-05 12:25:00,32.96,32.97,32.94,32.97,51400.0,24.4358,24.4432,24.421,24.4432,51400.0
2005-12-05 12:30:00,32.97,32.99,32.96,32.99,42400.0,24.4432,24.4581,24.4358,24.4581,42400.0
2005-12-05 12:35:00,32.99,33.04,32.99,32.99,80600.0,24.4581,24.4951,24.4581,24.4581,80600.0
2005-12-05 12:40:00,33.0,33.04,32.98,33.04,64200.0,24.4655,24.4951,24.4507,24.4951,64200.0
2005-12-05 12:45:00,33.04,33.08,33.0,33.08,82800.0,24.4951,24.5248,24.4655,24.5248,82800.0
2005-12-05 12:50:00,33.08,33.09,33.04,33.05,84400.0,24.5248,24.5322,24.4951,24.5025,84400.0
2005-12-05 12:55:00,33.05,33.05,33.02,33.05,48400.0,24.5025,24.5025,24.4803,24.5025,48400.0
2005-12-05 13:00:00,33.05,33.13,33.04,33.12,105000.0,24.5025,24.5619,24.4951,24.5544,105000.0
2005-12-05 13:05:00,33.11,33.12,33.06,33.07,57800.0,24.547,24.5544,24.51,24.5174,57800.0
2005-12-05 13:10:00,33.08,33.1,33.07,33.1,64200.0,24.5248,24.5396,24.5174,24.5396,64200.0
2005-12-05 13:15:00,33.11,33.12,33.09,33.1,82600.0,24.547,24.5544,24.5322,24.5396,82600.0
2005-12-05 13:20:00,33.1,33.1,33.08,33.08,67000.0,24.5396,24.5396,24.5248,24.5248,67000.0
2005-12-05 13:25:00,33.08,33.1,33.07,33.09,103400.0,24.5248,24.5396,24.5174,24.5322,103400.0
2005-12-05 13:30:00,33.09,33.1,33.06,33.08,94000.0,24.5322,24.5396,24.51,24.5248,94000.0
2005-12-05 13:35:00,33.07,33.09,33.07,33.09,91600.0,24.5174,24.5322,24.5174,24.5322,91600.0
2005-12-05 13:40:00,33.09,33.1,33.06,33.07,81000.0,24.5322,24.5396,24.51,24.5174,81000.0
2005-12-05 13:45:00,33.06,33.1,33.05,33.1,81600.0,24.51,24.5396,24.5025,24.5396,81600.0
2005-12-05 13:50:00,33.1,33.1,32.98,32.98,168400.0,24.5396,24.5396,24.4507,24.4507,168400.0
2005-12-05 13:55:00,32.97,33.01,32.93,32.98,193200.0,24.4432,24.4729,24.4136,24.4507,193200.0
2005-12-05 14:00:00,32.98,32.99,32.92,32.92,250800.0,24.4507,24.4581,24.4062,24.4062,250800.0
2005-12-05 14:05:00,32.91,32.93,32.87,32.88,153600.0,24.3988,24.4136,24.3691,24.3765,153600.0
2005-12-05 14:10:00,32.9,32.96,32.9,32.95,154800.0,24.3913,24.4358,24.3913,24.4284,154800.0
2005-12-05 14:15:00,32.95,32.97,32.91,32.97,119000.0,24.4284,24.4432,24.3988,24.4432,119000.0
2005-12-05 14:20:00,32.97,32.99,32.86,32.87,126800.0,24.4432,24.4581,24.3617,24.3691,126800.0
2005-12-05 14:25:00,32.87,32.87,32.71,32.71,242200.0,24.3691,24.3691,24.2505,24.2505,242200.0
2005-12-05 14:30:00,32.7,32.73,32.52,32.53,398000.0,24.2431,24.2653,24.1096,24.117,398000.0
2005-12-05 14:35:00,32.52,32.73,32.52,32.72,348400.0,24.1096,24.2653,24.1096,24.2579,348400.0
2005-12-05 14:40:00,32.72,32.74,32.68,32.68,136800.0,24.2579,24.2727,24.2282,24.2282,136800.0
2005-12-05 14:45:00,32.67,32.68,32.58,32.62,320800.0,24.2208,24.2282,24.1541,24.1838,320800.0
2005-12-05 14:50:00,32.64,32.65,32.58,32.59,162400.0,24.1986,24.206,24.1541,24.1615,162400.0
2005-12-05 14:55:00,32.59,32.59,32.51,32.56,171600.0,24.1615,24.1615,24.1022,24.1393,171600.0
2005-12-05 15:00:00,32.56,32.57,32.54,32.56,171200.0,24.1393,24.1467,24.1244,24.1393,171200.0
2005-12-05 15:05:00,32.56,32.6,32.48,32.49,229200.0,24.1393,24.1689,24.08,24.0874,229200.0
2005-12-05 15:10:00,32.48,32.54,32.48,32.53,262200.0,24.08,24.1244,24.08,24.117,262200.0
2005-12-05 15:15:00,32.52,32.56,32.49,32.52,142800.0,24.1096,24.1393,24.0874,24.1096,142800.0
2005-12-05 15:20:00,32.52,32.52,32.49,32.51,95800.0,24.1096,24.1096,24.0874,24.1022,95800.0
2005-12-05 15:25:00,32.51,32.55,32.51,32.52,118800.0,24.1022,24.1319,24.1022,24.1096,118800.0
2005-12-05 15:30:00,32.53,32.58,32.52,32.56,156200.0,24.117,24.1541,24.1096,24.1393,156200.0
2005-12-05 15:35:00,32.57,32.6,32.56,32.58,260200.0,24.1467,24.1689,24.1393,24.1541,260200.0
2005-12-05 15:40:00,32.58,32.58,32.51,32.58,182600.0,24.1541,24.1541,24.1022,24.1541,182600.0
2005-12-05 15:45:00,32.58,32.59,32.53,32.56,179400.0,24.1541,24.1615,24.117,24.1393,179400.0
2005-12-05 15:50:00,32.56,32.56,32.52,32.54,264600.0,24.1393,24.1393,24.1096,24.1244,264600.0
2005-12-05 15:55:00,32.54,32.6,32.52,32.57,274800.0,24.1244,24.1689,24.1096,24.1467,274800.0
2005-12-06 09:30:00,32.33,32.44,32.33,32.44,328200.0,23.9688,24.0503,23.9688,24.0503,328200.0
2005-12-06 09:35:00,32.44,32.49,32.36,32.38,315800.0,24.0503,24.0874,23.991,24.0058,315800.0
2005-12-06 09:40:00,32.37,32.37,32.27,32.35,197200.0,23.9984,23.9984,23.9243,23.9836,197200.0
2005-12-06 09:45:00,32.35,32.35,32.2,32.22,259000.0,23.9836,23.9836,23.8724,23.8872,259000.0
2005-12-06 09:50:00,32.22,32.4,32.21,32.38,169600.0,23.8872,24.0207,23.8798,24.0058,169600.0
2005-12-06 09:55:00,32.39,32.39,32.31,32.38,350000.0,24.0132,24.0132,23.9539,24.0058,350000.0
2005-12-06 10:00:00,32.38,32.53,32.38,32.51,223400.0,24.0058,24.117,24.0058,24.1022,223400.0
2005-12-06 10:05:00,32.5,32.65,32.47,32.64,287600.0,24.0948,24.206,24.0725,24.1986,287600.0
2005-12-06 10:10:00,32.63,32.77,32.52,32.52,282400.0,24.1912,24.295,24.1096,24.1096,282400.0
2005-12-06 10:15:00,32.52,32.74,32.51,32.71,209200.0,24.1096,24.2727,24.1022,24.2505,209200.0
2005-12-06 10:20:00,32.71,32.88,32.71,32.87,236000.0,24.2505,24.3765,24.2505,24.3691,236000.0
2005-12-06 10:25:00,32.88,32.93,32.83,32.87,209800.0,24.3765,24.4136,24.3394,24.3691,209800.0
2005-12-06 10:30:00,32.87,32.87,32.62,32.64,322400.0,24.3691,24.3691,24.1838,24.1986,322400.0
2005-12-06 10:35:00,32.65,32.65,32.62,32.63,119000.0,24.206,24.206,24.1838,24.1912,119000.0
2005-12-06 10:40:00,32.63,32.68,32.58,32.65,141800.0,24.1912,24.2282,24.1541,24.206,141800.0
2005-12-06 10:45:00,32.66,32.68,32.6,32.67,88200.0,24.2134,24.2282,24.1689,24.2208,88200.0
2005-12-06 10:50:00,32.67,32.74,32.66,32.72,129000.0,24.2208,24.2727,24.2134,24.2579,129000.0
2005-12-06 10:55:00,32.73,32.74,32.65,32.68,124800.0,24.2653,24.2727,24.206,24.2282,124800.0
2005-12-06 11:00:00,32.68,32.68,32.6,32.64,150000.0,24.2282,24.2282,24.1689,24.1986,150000.0
2005-12-06 11:05:00,32.65,32.74,32.64,32.68,115000.0,24.206,24.2727,24.1986,24.2282,115000.0
2005-12-06 11:10:00,32.68,32.68,32.63,32.66,94000.0,24.2282,24.2282,24.1912,24.2134,94000.0
2005-12-06 11:15:00,32.66,32.67,32.59,32.65,107800.0,24.2134,24.2208,24.1615,24.206,107800.0
2005-12-06 11:20:00,32.64,32.65,32.6,32.6,142800.0,24.1986,24.206,24.1689,24.1689,142800.0
2005-12-06 11:25:00,32.6,32.62,32.56,32.58,205800.0,24.1689,24.1838,24.1393,24.1541,205800.0
2005-12-06 11:30:00,32.58,32.62,32.52,32.6,147200.0,24.1541,24.1838,24.1096,24.1689,147200.0
2005-12-06 11:35:00,32.6,32.63,32.56,32.6,97000.0,24.1689,24.1912,24.1393,24.1689,97000.0
2005-12-06 11:40:00,32.62,32.63,32.57,32.6,45400.0,24.1838,24.1912,24.1467,24.1689,45400.0
2005-12-06 11:45:00,32.6,32.65,32.6,32.63,39200.0,24.1689,24.206,24.1689,24.1912,39200.0
2005-12-06 11:50:00,32.62,32.72,32.61,32.7,163400.0,24.1838,24.2579,24.1763,24.2431,163400.0
2005-12-06 11:55:00,32.71,32.74,32.63,32.7,88000.0,24.2505,24.2727,24.1912,24.2431,88000.0
2005-12-06 12:00:00,32.7,32.7,32.62,32.67,60400.0,24.2431,24.2431,24.1838,24.2208,60400.0
2005-12-06 12:05:00,32.67,32.75,32.67,32.74,59200.0,24.2208,24.2801,24.2208,24.2727,59200.0
2005-12-06 12:10:00,32.74,32.77,32.67,32.67,117800.0,24.2727,24.295,24.2208,24.2208,117800.0
2005-12-06 12:15:00,32.67,32.72,32.67,32.71,56400.0,24.2208,24.2579,24.2208,24.2505,56400.0
2005-12-06 12:20:00,32.7,32.71,32.68,32.68,58600.0,24.2431,24.2505,24.2282,24.2282,58600.0
2005-12-06 12:25:00,32.68,32.74,32.64,32.67,105200.0,24.2282,24.2727,24.1986,24.2208,105200.0
2005-12-06 12:30:00,32.68,32.68,32.65,32.68,55200.0,24.2282,24.2282,24.206,24.2282,55200.0
2005-12-06 12:35:00,32.68,32.71,32.66,32.67,64200.0,24.2282,24.2505,24.2134,24.2208,64200.0
2005-12-06 12:40:00,32.68,32.68,32.62,32.63,76800.0,24.2282,24.2282,24.1838,24.1912,76800.0
2005-12-06 12:45:00,32.63,32.68,32.62,32.67,38000.0,24.1912,24.2282,24.1838,24.2208,38000.0
2005-12-06 12:50:00,32.68,32.68,32.61,32.63,49400.0,24.2282,24.2282,24.1763,24.1912,49400.0
2005-12-06 12:55:00,32.63,32.66,32.6,32.6,37400.0,24.1912,24.2134,24.1689,24.1689,37400.0
2005-12-06 13:00:00,32.61,32.65,32.6,32.65,239800.0,24.1763,24.206,24.1689,24.206,239800.0
2005-12-06 13:05:00,32.65,32.68,32.65,32.67,91400.0,24.206,24.2282,24.206,24.2208,91400.0
2005-12-06 13:10:00,32.67,32.68,32.63,32.67,36000.0,24.2208,24.2282,24.1912,24.2208,36000.0
2005-12-06 13:15:00,32.67,32.68,32.66,32.67,38600.0,24.2208,24.2282,24.2134,24.2208,38600.0
2005-12-06 13:20:00,32.68,32.73,32.68,32.73,125800.0,24.2282,24.2653,24.2282,24.2653,125800.0
2005-12-06 13:25:00,32.73,32.75,32.7,32.75,122000.0,24.2653,24.2801,24.2431,24.2801,122000.0
2005-12-06 13:30:00,32.75,32.75,32.73,32.74,146200.0,24.2801,24.2801,24.2653,24.2727,146200.0
2005-12-06 13:35:00,32.74,32.75,32.68,32.73,84800.0,24.2727,24.2801,24.2282,24.2653,84800.0
2005-12-06 13:40:00,32.7,32.72,32.68,32.69,69800.0,24.2431,24.2579,24.2282,24.2357,69800.0
2005-12-06 13:45:00,32.69,32.77,32.69,32.77,98800.0,24.2357,24.295,24.2357,24.295,98800.0
2005-12-06 13:50:00,32.77,32.8,32.73,32.76,140800.0,24.295,24.3172,24.2653,24.2875,140800.0
2005-12-06 13:55:00,32.77,32.82,32.77,32.81,109600.0,24.295,24.332,24.295,24.3246,109600.0
2005-12-06 14:00:00,32.81,32.82,32.74,32.75,185800.0,24.3246,24.332,24.2727,24.2801,185800.0
2005-12-06 14:05:00,32.76,32.8,32.74,32.77,89200.0,24.2875,24.3172,24.2727,24.295,89200.0
2005-12-06 14:10:00,32.76,32.77,32.73,32.73,191400.0,24.2875,24.295,24.2653,24.2653,191400.0
2005-12-06 14:15:00,32.74,32.76,32.69,32.74,222200.0,24.2727,24.2875,24.2357,24.2727,222200.0
2005-12-06 14:20:00,32.75,32.77,32.74,32.76,74000.0,24.2801,24.295,24.2727,24.2875,74000.0
2005-12-06 14:25:00,32.76,32.8,32.76,32.77,73800.0,24.2875,24.3172,24.2875,24.295,73800.0
2005-12-06 14:30:00,32.77,32.78,32.73,32.73,50400.0,24.295,24.3024,24.2653,24.2653,50400.0
2005-12-06 14:35:00,32.73,32.77,32.72,32.74,125200.0,24.2653,24.295,24.2579,24.2727,125200.0
2005-12-06 14:40:00,32.74,32.74,32.71,32.72,68600.0,24.2727,24.2727,24.2505,24.2579,68600.0
2005-12-06 14:45:00,32.72,32.73,32.71,32.71,76800.0,24.2579,24.2653,24.2505,24.2505,76800.0
2005-12-06 14:50:00,32.71,32.74,32.71,32.73,68400.0,24.2505,24.2727,24.2505,24.2653,68400.0
2005-12-06 14:55:00,32.73,32.76,32.71,32.75,58800.0,24.2653,24.2875,24.2505,24.2801,58800.0
2005-12-06 15:00:00,32.75,32.79,32.75,32.77,72400.0,24.2801,24.3098,24.2801,24.295,72400.0
2005-12-06 15:05:00,32.77,32.77,32.68,32.7,102000.0,24.295,24.295,24.2282,24.2431,102000.0
2005-12-06 15:10:00,32.7,32.71,32.61,32.63,91200.0,24.2431,24.2505,24.1763,24.1912,91200.0
2005-12-06 15:15:00,32.63,32.65,32.52,32.56,151400.0,24.1912,24.206,24.1096,24.1393,151400.0
2005-12-06 15:20:00,32.56,32.63,32.56,32.58,132600.0,24.1393,24.1912,24.1393,24.1541,132600.0
2005-12-06 15:25:00,32.58,32.65,32.52,32.65,82800.0,24.1541,24.206,24.1096,24.206,82800.0
2005-12-06 15:30:00,32.63,32.64,32.59,32.6,146600.0,24.1912,24.1986,24.1615,24.1689,146600.0
2005-12-06 15:35:00,32.6,32.6,32.44,32.45,114600.0,24.1689,24.1689,24.0503,24.0577,114600.0
2005-12-06 15:40:00,32.45,32.47,32.39,32.45,185600.0,24.0577,24.0725,24.0132,24.0577,185600.0
2005-12-06 15:45:00,32.45,32.45,32.38,32.43,170800.0,24.0577,24.0577,24.0058,24.0429,170800.0
2005-12-06 15:50:00,32.44,32.47,32.38,32.39,190800.0,24.0503,24.0725,24.0058,24.0132,190800.0
2005-12-06 15:55:00,32.39,32.44,32.38,32.42,261000.0,24.0132,24.0503,24.0058,24.0355,261000.0
2005-12-07 09:30:00,32.63,32.67,32.59,32.66,204200.0,24.1912,24.2208,24.1615,24.2134,204200.0
2005-12-07 09:35:00,32.67,32.68,32.46,32.54,242400.0,24.2208,24.2282,24.0651,24.1244,242400.0
2005-12-07 09:40:00,32.54,32.65,32.51,32.6,344200.0,24.1244,24.206,24.1022,24.1689,344200.0
2005-12-07 09:45:00,32.6,32.75,32.6,32.73,305200.0,24.1689,24.2801,24.1689,24.2653,305200.0
2005-12-07 09:50:00,32.73,32.8,32.72,32.77,249400.0,24.2653,24.3172,24.2579,24.295,249400.0
2005-12-07 09:55:00,32.77,32.79,32.72,32.74,221600.0,24.295,24.3098,24.2579,24.2727,221600.0
2005-12-07 10:00:00,32.72,32.76,32.66,32.7,112000.0,24.2579,24.2875,24.2134,24.2431,112000.0
2005-12-07 10:05:00,32.7,32.75,32.66,32.75,163000.0,24.2431,24.2801,24.2134,24.2801,163000.0
2005-12-07 10:10:00,32.75,32.8,32.73,32.78,218600.0,24.2801,24.3172,24.2653,24.3024,218600.0
2005-12-07 10:15:00,32.78,32.8,32.74,32.74,161200.0,24.3024,24.3172,24.2727,24.2727,161200.0
2005-12-07 10:20:00,32.75,32.85,32.74,32.85,122000.0,24.2801,24.3543,24.2727,24.3543,122000.0
2005-12-07 10:25:00,32.85,32.98,32.85,32.9,160200.0,24.3543,24.4507,24.3543,24.3913,160200.0
2005-12-07 10:30:00,32.87,32.9,32.67,32.69,580200.0,24.3691,24.3913,24.2208,24.2357,580200.0
2005-12-07 10:35:00,32.69,32.83,32.68,32.83,282000.0,24.2357,24.3394,24.2282,24.3394,282000.0
2005-12-07 10:40:00,32.83,32.92,32.77,32.91,743200.0,24.3394,24.4062,24.295,24.3988,743200.0
2005-12-07 10:45:00,32.9,32.96,32.88,32.89,296000.0,24.3913,24.4358,24.3765,24.3839,296000.0
2005-12-07 10:50:00,32.89,32.92,32.85,32.87,360000.0,24.3839,24.4062,24.3543,24.3691,360000.0
2005-12-07 10:55:00,32.87,32.93,32.85,32.88,274400.0,24.3691,24.4136,24.3543,24.3765,274400.0
2005-12-07 11:00:00,32.9,32.93,32.81,32.85,200000.0,24.3913,24.4136,24.3246,24.3543,200000.0
2005-12-07 11:05:00,32.85,32.9,32.81,32.87,144600.0,24.3543,24.3913,24.3246,24.3691,144600.0
2005-12-07 11:10:00,32.88,32.92,32.67,32.72,190200.0,24.3765,24.4062,24.2208,24.2579,190200.0
2005-12-07 11:15:00,32.72,32.72,32.57,32.62,267600.0,24.2579,24.2579,24.1467,24.1838,267600.0
2005-12-07 11:20:00,32.62,32.66,32.52,32.52,204200.0,24.1838,24.2134,24.1096,24.1096,204200.0
2005-12-07 11:25:00,32.51,32.55,32.44,32.44,203800.0,24.1022,24.1319,24.0503,24.0503,203800.0
2005-12-07 11:30:00,32.43,32.43,32.26,32.27,179200.0,24.0429,24.0429,23.9169,23.9243,179200.0
2005-12-07 11:35:00,32.27,32.43,32.26,32.41,148000.0,23.9243,24.0429,23.9169,24.0281,148000.0
2005-12-07 11:40:00,32.4,32.4,32.33,32.37,84000.0,24.0207,24.0207,23.9688,23.9984,84000.0
2005-12-07 11:45:00,32.35,32.43,32.35,32.35,132400.0,23.9836,24.0429,23.9836,23.9836,132400.0
2005-12-07 11:50:00,32.35,32.41,32.32,32.38,181800.0,23.9836,24.0281,23.9613,24.0058,181800.0
2005-12-07 11:55:00,32.38,32.42,32.32,32.35,98800.0,24.0058,24.0355,23.9613,23.9836,98800.0
2005-12-07 12:00:00,32.33,32.35,32.3,32.3,131400.0,23.9688,23.9836,23.9465,23.9465,131400.0
2005-12-07 12:05:00,32.3,32.3,32.26,32.3,78800.0,23.9465,23.9465,23.9169,23.9465,78800.0
2005-12-07 12:10:00,32.29,32.3,32.25,32.3,85600.0,23.9391,23.9465,23.9094,23.9465,85600.0
2005-12-07 12:15:00,32.3,32.31,32.23,32.24,75400.0,23.9465,23.9539,23.8946,23.902,75400.0
2005-12-07 12:20:00,32.24,32.24,32.15,32.18,121200.0,23.902,23.902,23.8353,23.8575,121200.0
2005-12-07 12:25:00,32.17,32.26,32.17,32.25,70800.0,23.8501,23.9169,23.8501,23.9094,70800.0
2005-12-07 12:30:00,32.27,32.28,32.21,32.22,50000.0,23.9243,23.9317,23.8798,23.8872,50000.0
2005-12-07 12:35:00,32.22,32.27,32.2,32.27,27000.0,23.8872,23.9243,23.8724,23.9243,27000.0
2005-12-07 12:40:00,32.26,32.33,32.26,32.27,31200.0,23.9169,23.9688,23.9169,23.9243,31200.0
2005-12-07 12:45:00,32.27,32.3,32.26,32.27,51200.0,23.9243,23.9465,23.9169,23.9243,51200.0
2005-12-07 12:50:00,32.27,32.38,32.27,32.35,85000.0,23.9243,24.0058,23.9243,23.9836,85000.0
2005-12-07 12:55:00,32.35,32.38,32.29,32.34,70600.0,23.9836,24.0058,23.9391,23.9762,70600.0
2005-12-07 13:00:00,32.33,32.38,32.31,32.31,47200.0,23.9688,24.0058,23.9539,23.9539,47200.0
2005-12-07 13:05:00,32.31,32.36,32.3,32.35,30800.0,23.9539,23.991,23.9465,23.9836,30800.0
2005-12-07 13:10:00,32.35,32.37,32.34,32.34,18400.0,23.9836,23.9984,23.9762,23.9762,18400.0
2005-12-07 13:15:00,32.34,32.37,32.33,32.35,46600.0,23.9762,23.9984,23.9688,23.9836,46600.0
2005-12-07 13:20:00,32.35,32.38,32.31,32.33,31200.0,23.9836,24.0058,23.9539,23.9688,31200.0
2005-12-07 13:25:00,32.33,32.33,32.22,32.23,71200.0,23.9688,23.9688,23.8872,23.8946,71200.0
2005-12-07 13:30:00,32.22,32.26,32.19,32.2,67600.0,23.8872,23.9169,23.865,23.8724,67600.0
2005-12-07 13:35:00,32.22,32.24,32.15,32.17,68600.0,23.8872,23.902,23.8353,23.8501,68600.0
2005-12-07 13:40:00,32.17,32.26,32.15,32.26,73800.0,23.8501,23.9169,23.8353,23.9169,73800.0
2005-12-07 13:45:00,32.24,32.32,32.17,32.18,49400.0,23.902,23.9613,23.8501,23.8575,49400.0
2005-12-07 13:50:00,32.18,32.23,32.17,32.21,53400.0,23.8575,23.8946,23.8501,23.8798,53400.0
2005-12-07 13:55:00,32.22,32.23,32.17,32.19,49600.0,23.8872,23.8946,23.8501,23.865,49600.0
2005-12-07 14:00:00,32.18,32.18,32.1,32.11,100000.0,23.8575,23.8575,23.7982,23.8057,100000.0
2005-12-07 14:05:00,32.1,32.18,32.09,32.17,97400.0,23.7982,23.8575,23.7908,23.8501,97400.0
2005-12-07 14:10:00,32.18,32.19,32.12,32.17,82400.0,23.8575,23.865,23.8131,23.8501,82400.0
2005-12-07 14:15:00,32.17,32.21,32.15,32.21,79000.0,23.8501,23.8798,23.8353,23.8798,79000.0
2005-12-07 14:20:00,32.21,32.3,32.21,32.24,96800.0,23.8798,23.9465,23.8798,23.902,96800.0
2005-12-07 14:25:00,32.26,32.29,32.21,32.22,56600.0,23.9169,23.9391,23.8798,23.8872,56600.0
2005-12-07 14:30:00,32.21,32.26,32.13,32.24,130600.0,23.8798,23.9169,23.8205,23.902,130600.0
2005-12-07 14:35:00,32.25,32.29,32.23,32.24,72400.0,23.9094,23.9391,23.8946,23.902,72400.0
2005-12-07 14:40:00,32.24,32.29,32.24,32.26,60400.0,23.902,23.9391,23.902,23.9169,60400.0
2005-12-07 14:45:00,32.27,32.33,32.26,32.28,39000.0,23.9243,23.9688,23.9169,23.9317,39000.0
2005-12-07 14:50:00,32.29,32.32,32.16,32.21,169200.0,23.9391,23.9613,23.8427,23.8798,169200.0
2005-12-07 14:55:00,32.19,32.2,32.1,32.12,99800.0,23.865,23.8724,23.7982,23.8131,99800.0
2005-12-07 15:00:00,32.11,32.23,32.11,32.2,101000.0,23.8057,23.8946,23.8057,23.8724,101000.0
2005-12-07 15:05:00,32.21,32.27,32.2,32.26,61000.0,23.8798,23.9243,23.8724,23.9169,61000.0
2005-12-07 15:10:00,32.25,32.26,32.18,32.23,70000.0,23.9094,23.9169,23.8575,23.8946,70000.0
2005-12-07 15:15:00,32.24,32.27,32.22,32.24,66800.0,23.902,23.9243,23.8872,23.902,66800.0
2005-12-07 15:20:00,32.24,32.27,32.21,32.27,103000.0,23.902,23.9243,23.8798,23.9243,103000.0
2005-12-07 15:25:00,32.29,32.29,32.23,32.25,98400.0,23.9391,23.9391,23.8946,23.9094,98400.0
2005-12-07 15:30:00,32.25,32.32,32.24,32.3,64400.0,23.9094,23.9613,23.902,23.9465,64400.0
2005-12-07 15:35:00,32.29,32.31,32.24,32.24,77200.0,23.9391,23.9539,23.902,23.902,77200.0
2005-12-07 15:40:00,32.24,32.3,32.24,32.27,90200.0,23.902,23.9465,23.902,23.9243,90200.0
2005-12-07 15:45:00,32.26,32.29,32.24,32.29,86000.0,23.9169,23.9391,23.902,23.9391,86000.0
2005-12-07 15:50:00,32.3,32.4,32.3,32.39,126400.0,23.9465,24.0207,23.9465,24.0132,126400.0
2005-12-07 15:55:00,32.4,32.42,32.35,32.38,179600.0,24.0207,24.0355,23.9836,24.0058,179600.0
2005-12-08 09:30:00,32.36,32.49,32.36,32.46,276800.0,23.991,24.0874,23.991,24.0651,276800.0
2005-12-08 09:35:00,32.45,32.47,32.28,32.28,141000.0,24.0577,24.0725,23.9317,23.9317,141000.0
2005-12-08 09:40:00,32.29,32.38,32.26,32.36,89200.0,23.9391,24.0058,23.9169,23.991,89200.0
2005-12-08 09:45:00,32.38,32.4,32.33,32.33,178000.0,24.0058,24.0207,23.9688,23.9688,178000.0
2005-12-08 09:50:00,32.33,32.53,32.33,32.45,207800.0,23.9688,24.117,23.9688,24.0577,207800.0
2005-12-08 09:55:00,32.46,32.55,32.45,32.49,128400.0,24.0651,24.1319,24.0577,24.0874,128400.0
2005-12-08 10:00:00,32.49,32.53,32.46,32.51,130600.0,24.0874,24.117,24.0651,24.1022,130600.0
2005-12-08 10:05:00,32.52,32.62,32.51,32.57,109000.0,24.1096,24.1838,24.1022,24.1467,109000.0
2005-12-08 10:10:00,32.57,32.67,32.57,32.62,157800.0,24.1467,24.2208,24.1467,24.1838,157800.0
2005-12-08 10:15:00,32.6,32.67,32.57,32.58,154000.0,24.1689,24.2208,24.1467,24.1541,154000.0
2005-12-08 10:20:00,32.58,32.59,32.48,32.52,177000.0,24.1541,24.1615,24.08,24.1096,177000.0
2005-12-08 10:25:00,32.53,32.56,32.5,32.56,80200.0,24.117,24.1393,24.0948,24.1393,80200.0
2005-12-08 10:30:00,32.55,32.59,32.44,32.48,229800.0,24.1319,24.1615,24.0503,24.08,229800.0
2005-12-08 10:35:00,32.47,32.55,32.38,32.52,184200.0,24.0725,24.1319,24.0058,24.1096,184200.0
2005-12-08 10:40:00,32.5,32.56,32.49,32.54,107600.0,24.0948,24.1393,24.0874,24.1244,107600.0
2005-12-08 10:45:00,32.54,32.65,32.49,32.64,112200.0,24.1244,24.206,24.0874,24.1986,112200.0
2005-12-08 10:50:00,32.65,32.76,32.64,32.66,227000.0,24.206,24.2875,24.1986,24.2134,227000.0
2005-12-08 10:55:00,32.66,32.8,32.66,32.8,188200.0,24.2134,24.3172,24.2134,24.3172,188200.0
2005-12-08 11:00:00,32.79,32.89,32.73,32.89,168800.0,24.3098,24.3839,24.2653,24.3839,168800.0
2005-12-08 11:05:00,32.9,32.99,32.85,32.92,326000.0,24.3913,24.4581,24.3543,24.4062,326000.0
2005-12-08 11:10:00,32.92,32.94,32.88,32.89,221200.0,24.4062,24.421,24.3765,24.3839,221200.0
2005-12-08 11:15:00,32.9,32.94,32.84,32.94,180600.0,24.3913,24.421,24.3469,24.421,180600.0
2005-12-08 11:20:00,32.92,32.96,32.92,32.95,107600.0,24.4062,24.4358,24.4062,24.4284,107600.0
2005-12-08 11:25:00,32.96,32.99,32.92,32.95,127200.0,24.4358,24.4581,24.4062,24.4284,127200.0
2005-12-08 11:30:00,32.95,33.0,32.93,32.93,107800.0,24.4284,24.4655,24.4136,24.4136,107800.0
2005-12-08 11:35:00,32.93,33.02,32.91,33.02,138800.0,24.4136,24.4803,24.3988,24.4803,138800.0
2005-12-08 11:40:00,33.01,33.01,32.91,32.92,214200.0,24.4729,24.4729,24.3988,24.4062,214200.0
2005-12-08 11:45:00,32.92,32.93,32.84,32.86,143400.0,24.4062,24.4136,24.3469,24.3617,143400.0
2005-12-08 11:50:00,32.85,32.88,32.81,32.87,258200.0,24.3543,24.3765,24.3246,24.3691,258200.0
2005-12-08 11:55:00,32.87,32.9,32.85,32.9,102200.0,24.3691,24.3913,24.3543,24.3913,102200.0
2005-12-08 12:00:00,32.9,33.0,32.88,32.98,102600.0,24.3913,24.4655,24.3765,24.4507,102600.0
2005-12-08 12:05:00,32.99,32.99,32.92,32.94,75000.0,24.4581,24.4581,24.4062,24.421,75000.0
2005-12-08 12:10:00,32.95,32.99,32.92,32.93,58800.0,24.4284,24.4581,24.4062,24.4136,58800.0
2005-12-08 12:15:00,32.92,32.95,32.83,32.88,98200.0,24.4062,24.4284,24.3394,24.3765,98200.0
2005-12-08 12:20:00,32.88,32.93,32.84,32.91,55400.0,24.3765,24.4136,24.3469,24.3988,55400.0
2005-12-08 12:25:00,32.92,32.93,32.82,32.84,81600.0,24.4062,24.4136,24.332,24.3469,81600.0
2005-12-08 12:30:00,32.84,32.86,32.8,32.81,112800.0,24.3469,24.3617,24.3172,24.3246,112800.0
2005-12-08 12:35:00,32.81,32.85,32.81,32.85,68800.0,24.3246,24.3543,24.3246,24.3543,68800.0
2005-12-08 12:40:00,32.85,32.85,32.79,32.81,54800.0,24.3543,24.3543,24.3098,24.3246,54800.0
2005-12-08 12:45:00,32.8,32.82,32.72,32.8,126400.0,24.3172,24.332,24.2579,24.3172,126400.0
2005-12-08 12:50:00,32.8,32.85,32.8,32.84,56600.0,24.3172,24.3543,24.3172,24.3469,56600.0
2005-12-08 12:55:00,32.84,32.87,32.77,32.87,121800.0,24.3469,24.3691,24.295,24.3691,121800.0
2005-12-08 13:00:00,32.87,32.89,32.74,32.74,119000.0,24.3691,24.3839,24.2727,24.2727,119000.0
2005-12-08 13:05:00,32.74,32.83,32.74,32.74,141200.0,24.2727,24.3394,24.2727,24.2727,141200.0
2005-12-08 13:10:00,32.73,32.8,32.71,32.8,127400.0,24.2653,24.3172,24.2505,24.3172,127400.0
2005-12-08 13:15:00,32.79,32.81,32.71,32.79,115000.0,24.3098,24.3246,24.2505,24.3098,115000.0
2005-12-08 13:20:00,32.77,32.77,32.72,32.77,64800.0,24.295,24.295,24.2579,24.295,64800.0
2005-12-08 13:25:00,32.76,32.78,32.63,32.65,95800.0,24.2875,24.3024,24.1912,24.206,95800.0
2005-12-08 13:30:00,32.65,32.69,32.65,32.69,170800.0,24.206,24.2357,24.206,24.2357,170800.0
2005-12-08 13:35:00,32.69,32.75,32.65,32.65,105800.0,24.2357,24.2801,24.206,24.206,105800.0
2005-12-08 13:40:00,32.65,32.74,32.63,32.74,92800.0,24.206,24.2727,24.1912,24.2727,92800.0
2005-12-08 13:45:00,32.74,32.74,32.65,32.65,57200.0,24.2727,24.2727,24.206,24.206,57200.0
2005-12-08 13:50:00,32.64,32.68,32.63,32.67,58400.0,24.1986,24.2282,24.1912,24.2208,58400.0
2005-12-08 13:55:00,32.67,32.74,32.66,32.74,49200.0,24.2208,24.2727,24.2134,24.2727,49200.0
2005-12-08 14:00:00,32.74,32.76,32.71,32.76,70000.0,24.2727,24.2875,24.2505,24.2875,70000.0
2005-12-08 14:05:00,32.75,32.79,32.74,32.76,86000.0,24.2801,24.3098,24.2727,24.2875,86000.0
2005-12-08 14:10:00,32.76,32.76,32.66,32.71,88400.0,24.2875,24.2875,24.2134,24.2505,88400.0
2005-12-08 14:15:00,32.7,32.7,32.62,32.65,99600.0,24.2431,24.2431,24.1838,24.206,99600.0
2005-12-08 14:20:00,32.67,32.77,32.67,32.77,129000.0,24.2208,24.295,24.2208,24.295,129000.0
2005-12-08 14:25:00,32.77,32.88,32.77,32.86,159200.0,24.295,24.3765,24.295,24.3617,159200.0
2005-12-08 14:30:00,32.85,32.85,32.75,32.78,275000.0,24.3543,24.3543,24.2801,24.3024,275000.0
2005-12-08 14:35:00,32.8,32.88,32.77,32.86,180000.0,24.3172,24.3765,24.295,24.3617,180000.0
2005-12-08 14:40:00,32.87,32.94,32.81,32.91,105400.0,24.3691,24.421,24.3246,24.3988,105400.0
2005-12-08 14:45:00,32.92,32.95,32.89,32.94,223400.0,24.4062,24.4284,24.3839,24.421,223400.0
2005-12-08 14:50:00,32.93,32.95,32.88,32.94,70000.0,24.4136,24.4284,24.3765,24.421,70000.0
2005-12-08 14:55:00,32.94,32.97,32.9,32.95,89600.0,24.421,24.4432,24.3913,24.4284,89600.0
2005-12-08 15:00:00,32.95,33.06,32.95,33.05,195800.0,24.4284,24.51,24.4284,24.5025,195800.0
2005-12-08 15:05:00,33.05,33.06,32.95,32.99,187200.0,24.5025,24.51,24.4284,24.4581,187200.0
2005-12-08 15:10:00,33.0,33.02,32.9,32.94,127600.0,24.4655,24.4803,24.3913,24.421,127600.0
2005-12-08 15:15:00,32.95,33.07,32.94,33.07,127600.0,24.4284,24.5174,24.421,24.5174,127600.0
2005-12-08 15:20:00,33.07,33.08,32.98,33.02,164000.0,24.5174,24.5248,24.4507,24.4803,164000.0
2005-12-08 15:25:00,33.04,33.08,33.01,33.05,170200.0,24.4951,24.5248,24.4729,24.5025,170200.0
2005-12-08 15:30:00,33.05,33.06,33.02,33.06,153200.0,24.5025,24.51,24.4803,24.51,153200.0
2005-12-08 15:35:00,33.07,33.2,33.07,33.18,236200.0,24.5174,24.6138,24.5174,24.5989,236200.0
2005-12-08 15:40:00,33.18,33.26,33.16,33.24,246600.0,24.5989,24.6582,24.5841,24.6434,246600.0
2005-12-08 15:45:00,33.24,33.33,33.24,33.33,388600.0,24.6434,24.7101,24.6434,24.7101,388600.0
2005-12-08 15:50:00,33.33,33.36,33.32,33.33,416000.0,24.7101,24.7324,24.7027,24.7101,416000.0
2005-12-08 15:55:00,33.33,33.34,33.27,33.32,417800.0,24.7101,24.7175,24.6657,24.7027,417800.0
2005-12-09 09:30:00,33.11,33.12,32.95,33.04,342200.0,24.547,24.5544,24.4284,24.4951,342200.0
2005-12-09 09:35:00,33.04,33.1,32.9,32.9,317400.0,24.4951,24.5396,24.3913,24.3913,317400.0
2005-12-09 09:40:00,32.9,32.9,32.84,32.85,225200.0,24.3913,24.3913,24.3469,24.3543,225200.0
2005-12-09 09:45:00,32.85,32.99,32.81,32.9,243800.0,24.3543,24.4581,24.3246,24.3913,243800.0
2005-12-09 09:50:00,32.9,32.91,32.82,32.85,267000.0,24.3913,24.3988,24.332,24.3543,267000.0
2005-12-09 09:55:00,32.87,32.91,32.73,32.73,174600.0,24.3691,24.3988,24.2653,24.2653,174600.0
2005-12-09 10:00:00,32.73,32.82,32.72,32.81,217600.0,24.2653,24.332,24.2579,24.3246,217600.0
2005-12-09 10:05:00,32.77,32.82,32.74,32.8,164800.0,24.295,24.332,24.2727,24.3172,164800.0
2005-12-09 10:10:00,32.77,32.96,32.74,32.95,143200.0,24.295,24.4358,24.2727,24.4284,143200.0
2005-12-09 10:15:00,32.96,32.98,32.88,32.93,122000.0,24.4358,24.4507,24.3765,24.4136,122000.0
2005-12-09 10:20:00,32.93,32.95,32.86,32.92,89000.0,24.4136,24.4284,24.3617,24.4062,89000.0
2005-12-09 10:25:00,32.94,33.03,32.91,32.96,157200.0,24.421,24.4877,24.3988,24.4358,157200.0
2005-12-09 10:30:00,32.95,33.05,32.92,33.05,221800.0,24.4284,24.5025,24.4062,24.5025,221800.0
2005-12-09 10:35:00,33.05,33.18,33.02,33.15,168000.0,24.5025,24.5989,24.4803,24.5767,168000.0
2005-12-09 10:40:00,33.15,33.16,33.05,33.1,230400.0,24.5767,24.5841,24.5025,24.5396,230400.0
2005-12-09 10:45:00,33.09,33.1,33.02,33.03,136000.0,24.5322,24.5396,24.4803,24.4877,136000.0
2005-12-09 10:50:00,33.02,33.12,32.99,33.11,111600.0,24.4803,24.5544,24.4581,24.547,111600.0
2005-12-09 10:55:00,33.11,33.19,33.1,33.17,369000.0,24.547,24.6063,24.5396,24.5915,369000.0
2005-12-09 11:00:00,33.18,33.22,33.1,33.21,174200.0,24.5989,24.6286,24.5396,24.6212,174200.0
2005-12-09 11:05:00,33.21,33.25,33.16,33.18,119000.0,24.6212,24.6508,24.5841,24.5989,119000.0
2005-12-09 11:10:00,33.19,33.2,33.09,33.16,181200.0,24.6063,24.6138,24.5322,24.5841,181200.0
2005-12-09 11:15:00,33.16,33.18,33.1,33.13,37000.0,24.5841,24.5989,24.5396,24.5619,37000.0
2005-12-09 11:20:00,33.11,33.14,33.07,33.1,112200.0,24.547,24.5693,24.5174,24.5396,112200.0
2005-12-09 11:25:00,33.09,33.12,32.98,32.99,132800.0,24.5322,24.5544,24.4507,24.4581,132800.0
2005-12-09 11:30:00,32.99,33.09,32.97,33.09,156400.0,24.4581,24.5322,24.4432,24.5322,156400.0
2005-12-09 11:35:00,33.08,33.12,33.07,33.1,55400.0,24.5248,24.5544,24.5174,24.5396,55400.0
2005-12-09 11:40:00,33.11,33.12,33.01,33.02,143400.0,24.547,24.5544,24.4729,24.4803,143400.0
2005-12-09 11:45:00,33.02,33.05,32.97,33.0,108800.0,24.4803,24.5025,24.4432,24.4655,108800.0
2005-12-09 11:50:00,32.98,33.08,32.98,32.99,95800.0,24.4507,24.5248,24.4507,24.4581,95800.0
2005-12-09 11:55:00,32.99,33.02,32.94,32.99,163400.0,24.4581,24.4803,24.421,24.4581,163400.0
2005-12-09 12:00:00,32.98,33.03,32.95,33.03,120800.0,24.4507,24.4877,24.4284,24.4877,120800.0
2005-12-09 12:05:00,33.01,33.02,32.99,32.99,66600.0,24.4729,24.4803,24.4581,24.4581,66600.0
2005-12-09 12:10:00,33.0,33.01,32.94,32.95,69600.0,24.4655,24.4729,24.421,24.4284,69600.0
2005-12-09 12:15:00,32.95,33.02,32.95,33.01,63800.0,24.4284,24.4803,24.4284,24.4729,63800.0
2005-12-09 12:20:00,33.01,33.01,32.91,32.92,62400.0,24.4729,24.4729,24.3988,24.4062,62400.0
2005-12-09 12:25:00,32.91,32.93,32.85,32.92,86800.0,24.3988,24.4136,24.3543,24.4062,86800.0
2005-12-09 12:30:00,32.94,32.99,32.94,32.98,84000.0,24.421,24.4581,24.421,24.4507,84000.0
2005-12-09 12:35:00,32.96,32.99,32.92,32.92,44800.0,24.4358,24.4581,24.4062,24.4062,44800.0
2005-12-09 12:40:00,32.92,32.96,32.91,32.95,35600.0,24.4062,24.4358,24.3988,24.4284,35600.0
2005-12-09 12:45:00,32.95,32.99,32.94,32.99,62800.0,24.4284,24.4581,24.421,24.4581,62800.0
2005-12-09 12:50:00,32.99,33.09,32.99,33.07,83000.0,24.4581,24.5322,24.4581,24.5174,83000.0
2005-12-09 12:55:00,33.08,33.08,33.02,33.06,56600.0,24.5248,24.5248,24.4803,24.51,56600.0
2005-12-09 13:00:00,33.06,33.13,33.06,33.1,111000.0,24.51,24.5619,24.51,24.5396,111000.0
2005-12-09 13:05:00,33.1,33.11,33.06,33.06,57600.0,24.5396,24.547,24.51,24.51,57600.0
2005-12-09 13:10:00,33.06,33.06,33.02,33.03,38000.0,24.51,24.51,24.4803,24.4877,38000.0
2005-12-09 13:15:00,33.03,33.05,33.01,33.04,75800.0,24.4877,24.5025,24.4729,24.4951,75800.0
2005-12-09 13:20:00,33.03,33.07,33.03,33.07,45400.0,24.4877,24.5174,24.4877,24.5174,45400.0
2005-12-09 13:25:00,33.06,33.1,33.06,33.09,19000.0,24.51,24.5396,24.51,24.5322,19000.0
2005-12-09 13:30:00,33.09,33.16,33.06,33.16,68200.0,24.5322,24.5841,24.51,24.5841,68200.0
2005-12-09 13:35:00,33.16,33.2,33.12,33.12,74000.0,24.5841,24.6138,24.5544,24.5544,74000.0
2005-12-09 13:40:00,33.12,33.2,33.12,33.15,55200.0,24.5544,24.6138,24.5544,24.5767,55200.0
2005-12-09 13:45:00,33.15,33.16,33.05,33.06,104000.0,24.5767,24.5841,24.5025,24.51,104000.0
2005-12-09 13:50:00,33.06,33.14,33.03,33.1,84400.0,24.51,24.5693,24.4877,24.5396,84400.0
2005-12-09 13:55:00,33.1,33.11,33.05,33.05,43600.0,24.5396,24.547,24.5025,24.5025,43600.0
2005-12-09 14:00:00,33.04,33.04,32.98,32.98,137800.0,24.4951,24.4951,24.4507,24.4507,137800.0
2005-12-09 14:05:00,32.98,33.02,32.97,32.99,122400.0,24.4507,24.4803,24.4432,24.4581,122400.0
2005-12-09 14:10:00,32.99,33.06,32.98,33.06,77000.0,24.4581,24.51,24.4507,24.51,77000.0
2005-12-09 14:15:00,33.06,33.1,33.06,33.08,56000.0,24.51,24.5396,24.51,24.5248,56000.0
2005-12-09 14:20:00,33.07,33.08,33.04,33.08,62000.0,24.5174,24.5248,24.4951,24.5248,62000.0
2005-12-09 14:25:00,33.08,33.12,33.07,33.12,43000.0,24.5248,24.5544,24.5174,24.5544,43000.0
2005-12-09 14:30:00,33.12,33.17,33.12,33.12,52000.0,24.5544,24.5915,24.5544,24.5544,52000.0
2005-12-09 14:35:00,33.12,33.12,33.06,33.1,33600.0,24.5544,24.5544,24.51,24.5396,33600.0
2005-12-09 14:40:00,33.09,33.13,33.07,33.08,58800.0,24.5322,24.5619,24.5174,24.5248,58800.0
2005-12-09 14:45:00,33.08,33.1,33.07,33.08,68400.0,24.5248,24.5396,24.5174,24.5248,68400.0
2005-12-09 14:50:00,33.08,33.1,33.07,33.08,37200.0,24.5248,24.5396,24.5174,24.5248,37200.0
2005-12-09 14:55:00,33.08,33.08,33.06,33.08,50200.0,24.5248,24.5248,24.51,24.5248,50200.0
2005-12-09 15:00:00,33.08,33.08,33.03,33.03,64400.0,24.5248,24.5248,24.4877,24.4877,64400.0
2005-12-09 15:05:00,33.04,33.05,33.01,33.03,61800.0,24.4951,24.5025,24.4729,24.4877,61800.0
2005-12-09 15:10:00,33.02,33.07,33.02,33.06,57600.0,24.4803,24.5174,24.4803,24.51,57600.0
2005-12-09 15:15:00,33.06,33.1,33.05,33.1,93000.0,24.51,24.5396,24.5025,24.5396,93000.0
2005-12-09 15:20:00,33.1,33.1,33.08,33.09,37000.0,24.5396,24.5396,24.5248,24.5322,37000.0
2005-12-09 15:25:00,33.1,33.1,33.02,33.05,100400.0,24.5396,24.5396,24.4803,24.5025,100400.0
2005-12-09 15:30:00,33.05,33.07,33.04,33.06,37600.0,24.5025,24.5174,24.4951,24.51,37600.0
2005-12-09 15:35:00,33.05,33.07,33.02,33.02,103000.0,24.5025,24.5174,24.4803,24.4803,103000.0
2005-12-09 15:40:00,33.02,33.05,32.99,33.04,101200.0,24.4803,24.5025,24.4581,24.4951,101200.0
2005-12-09 15:45:00,33.05,33.1,33.03,33.08,106000.0,24.5025,24.5396,24.4877,24.5248,106000.0
2005-12-09 15:50:00,33.07,33.1,33.07,33.08,108400.0,24.5174,24.5396,24.5174,24.5248,108400.0
2005-12-09 15:55:00,33.07,33.08,33.05,33.06,168400.0,24.5174,24.5248,24.5025,24.51,168400.0
2005-12-12 09:30:00,33.34,33.4,33.32,33.34,245600.0,24.7175,24.762,24.7027,24.7175,245600.0
2005-12-12 09:35:00,33.35,33.39,33.22,33.27,177600.0,24.725,24.7546,24.6286,24.6657,177600.0
2005-12-12 09:40:00,33.27,33.3,33.25,33.27,150000.0,24.6657,24.6879,24.6508,24.6657,150000.0
2005-12-12 09:45:00,33.27,33.27,33.1,33.25,126200.0,24.6657,24.6657,24.5396,24.6508,126200.0
2005-12-12 09:50:00,33.24,33.28,33.01,33.03,101400.0,24.6434,24.6731,24.4729,24.4877,101400.0
2005-12-12 09:55:00,33.06,33.15,32.95,32.97,117800.0,24.51,24.5767,24.4284,24.4432,117800.0
2005-12-12 10:00:00,32.97,33.1,32.93,33.02,125400.0,24.4432,24.5396,24.4136,24.4803,125400.0
2005-12-12 10:05:00,33.01,33.13,32.99,33.13,87600.0,24.4729,24.5619,24.4581,24.5619,87600.0
2005-12-12 10:10:00,33.13,33.19,33.09,33.1,121800.0,24.5619,24.6063,24.5322,24.5396,121800.0
2005-12-12 10:15:00,33.11,33.32,33.1,33.32,125200.0,24.547,24.7027,24.5396,24.7027,125200.0
2005-12-12 10:20:00,33.31,33.36,33.28,33.33,177000.0,24.6953,24.7324,24.6731,24.7101,177000.0
2005-12-12 10:25:00,33.33,33.38,33.24,33.24,129600.0,24.7101,24.7472,24.6434,24.6434,129600.0
2005-12-12 10:30:00,33.26,33.31,33.15,33.15,73400.0,24.6582,24.6953,24.5767,24.5767,73400.0
2005-12-12 10:35:00,33.14,33.17,33.01,33.05,138400.0,24.5693,24.5915,24.4729,24.5025,138400.0
2005-12-12 10:40:00,33.05,33.12,33.02,33.11,72800.0,24.5025,24.5544,24.4803,24.547,72800.0
2005-12-12 10:45:00,33.12,33.22,33.07,33.17,123400.0,24.5544,24.6286,24.5174,24.5915,123400.0
2005-12-12 10:50:00,33.17,33.23,33.14,33.18,74800.0,24.5915,24.636,24.5693,24.5989,74800.0
2005-12-12 10:55:00,33.18,33.25,33.17,33.19,105600.0,24.5989,24.6508,24.5915,24.6063,105600.0
2005-12-12 11:00:00,33.19,33.2,33.04,33.07,128200.0,24.6063,24.6138,24.4951,24.5174,128200.0
2005-12-12 11:05:00,33.07,33.11,33.05,33.11,75800.0,24.5174,24.547,24.5025,24.547,75800.0
2005-12-12 11:10:00,33.1,33.2,33.09,33.15,68000.0,24.5396,24.6138,24.5322,24.5767,68000.0
2005-12-12 11:15:00,33.15,33.18,33.12,33.18,71400.0,24.5767,24.5989,24.5544,24.5989,71400.0
2005-12-12 11:20:00,33.18,33.18,33.11,33.15,82800.0,24.5989,24.5989,24.547,24.5767,82800.0
2005-12-12 11:25:00,33.15,33.17,33.09,33.1,99000.0,24.5767,24.5915,24.5322,24.5396,99000.0
2005-12-12 11:30:00,33.11,33.13,33.05,33.09,41400.0,24.547,24.5619,24.5025,24.5322,41400.0
2005-12-12 11:35:00,33.1,33.13,33.1,33.12,31400.0,24.5396,24.5619,24.5396,24.5544,31400.0
2005-12-12 11:40:00,33.1,33.12,33.08,33.1,32800.0,24.5396,24.5544,24.5248,24.5396,32800.0
2005-12-12 11:45:00,33.09,33.11,33.07,33.08,11400.0,24.5322,24.547,24.5174,24.5248,11400.0
2005-12-12 11:50:00,33.08,33.08,32.99,33.02,72000.0,24.5248,24.5248,24.4581,24.4803,72000.0
2005-12-12 11:55:00,33.02,33.05,33.01,33.02,20800.0,24.4803,24.5025,24.4729,24.4803,20800.0
2005-12-12 12:00:00,33.04,33.1,33.02,33.09,35000.0,24.4951,24.5396,24.4803,24.5322,35000.0
2005-12-12 12:05:00,33.09,33.1,33.02,33.03,28400.0,24.5322,24.5396,24.4803,24.4877,28400.0
2005-12-12 12:10:00,33.04,33.06,33.01,33.04,23000.0,24.4951,24.51,24.4729,24.4951,23000.0
2005-12-12 12:15:00,33.04,33.11,33.04,33.1,84600.0,24.4951,24.547,24.4951,24.5396,84600.0
2005-12-12 12:20:00,33.09,33.1,33.08,33.1,73600.0,24.5322,24.5396,24.5248,24.5396,73600.0
2005-12-12 12:25:00,33.1,33.1,33.08,33.09,187600.0,24.5396,24.5396,24.5248,24.5322,187600.0
2005-12-12 12:30:00,33.08,33.11,33.07,33.1,81400.0,24.5248,24.547,24.5174,24.5396,81400.0
2005-12-12 12:35:00,33.1,33.11,33.09,33.1,47800.0,24.5396,24.547,24.5322,24.5396,47800.0
2005-12-12 12:40:00,33.1,33.1,33.08,33.1,61000.0,24.5396,24.5396,24.5248,24.5396,61000.0
2005-12-12 12:45:00,33.1,33.13,33.09,33.12,37200.0,24.5396,24.5619,24.5322,24.5544,37200.0
2005-12-12 12:50:00,33.13,33.2,33.12,33.18,73200.0,24.5619,24.6138,24.5544,24.5989,73200.0
2005-12-12 12:55:00,33.18,33.2,33.16,33.17,42200.0,24.5989,24.6138,24.5841,24.5915,42200.0
2005-12-12 13:00:00,33.17,33.17,33.09,33.09,61000.0,24.5915,24.5915,24.5322,24.5322,61000.0
2005-12-12 13:05:00,33.1,33.14,33.09,33.12,45600.0,24.5396,24.5693,24.5322,24.5544,45600.0
2005-12-12 13:10:00,33.12,33.13,33.1,33.1,24400.0,24.5544,24.5619,24.5396,24.5396,24400.0
2005-12-12 13:15:00,33.1,33.15,33.1,33.11,22400.0,24.5396,24.5767,24.5396,24.547,22400.0
2005-12-12 13:20:00,33.11,33.12,33.09,33.1,20400.0,24.547,24.5544,24.5322,24.5396,20400.0
2005-12-12 13:25:00,33.1,33.14,33.1,33.13,35800.0,24.5396,24.5693,24.5396,24.5619,35800.0
2005-12-12 13:30:00,33.13,33.18,33.13,33.15,81600.0,24.5619,24.5989,24.5619,24.5767,81600.0
2005-12-12 13:35:00,33.15,33.17,33.1,33.13,70000.0,24.5767,24.5915,24.5396,24.5619,70000.0
2005-12-12 13:40:00,33.13,33.2,33.12,33.16,98800.0,24.5619,24.6138,24.5544,24.5841,98800.0
2005-12-12 13:45:00,33.17,33.18,33.15,33.16,63800.0,24.5915,24.5989,24.5767,24.5841,63800.0
2005-12-12 13:50:00,33.16,33.24,33.16,33.2,170400.0,24.5841,24.6434,24.5841,24.6138,170400.0
2005-12-12 13:55:00,33.18,33.2,33.18,33.18,71600.0,24.5989,24.6138,24.5989,24.5989,71600.0
2005-12-12 14:00:00,33.19,33.24,33.18,33.23,127200.0,24.6063,24.6434,24.5989,24.636,127200.0
2005-12-12 14:05:00,33.24,33.24,33.21,33.23,44200.0,24.6434,24.6434,24.6212,24.636,44200.0
2005-12-12 14:10:00,33.24,33.25,33.23,33.24,64000.0,24.6434,24.6508,24.636,24.6434,64000.0
2005-12-12 14:15:00,33.24,33.33,33.23,33.33,87000.0,24.6434,24.7101,24.636,24.7101,87000.0
2005-12-12 14:20:00,33.34,33.36,33.32,33.36,221400.0,24.7175,24.7324,24.7027,24.7324,221400.0
2005-12-12 14:25:00,33.36,33.42,33.35,33.41,119800.0,24.7324,24.7769,24.725,24.7694,119800.0
2005-12-12 14:30:00,33.41,33.42,33.38,33.4,72400.0,24.7694,24.7769,24.7472,24.762,72400.0
2005-12-12 14:35:00,33.4,33.49,33.39,33.49,134400.0,24.762,24.8288,24.7546,24.8288,134400.0
2005-12-12 14:40:00,33.49,33.49,33.44,33.45,61800.0,24.8288,24.8288,24.7917,24.7991,61800.0
2005-12-12 14:45:00,33.45,33.48,33.44,33.48,104000.0,24.7991,24.8213,24.7917,24.8213,104000.0
2005-12-12 14:50:00,33.48,33.49,33.46,33.49,116000.0,24.8213,24.8288,24.8065,24.8288,116000.0
2005-12-12 14:55:00,33.49,33.49,33.42,33.44,130800.0,24.8288,24.8288,24.7769,24.7917,130800.0
2005-12-12 15:00:00,33.43,33.48,33.41,33.45,83600.0,24.7843,24.8213,24.7694,24.7991,83600.0
2005-12-12 15:05:00,33.45,33.47,33.42,33.43,43600.0,24.7991,24.8139,24.7769,24.7843,43600.0
2005-12-12 15:10:00,33.44,33.48,33.44,33.48,40600.0,24.7917,24.8213,24.7917,24.8213,40600.0
2005-12-12 15:15:00,33.47,33.49,33.46,33.47,87400.0,24.8139,24.8288,24.8065,24.8139,87400.0
2005-12-12 15:20:00,33.47,33.57,33.46,33.54,300000.0,24.8139,24.8881,24.8065,24.8658,300000.0
2005-12-12 15:25:00,33.52,33.58,33.49,33.49,120600.0,24.851,24.8955,24.8288,24.8288,120600.0
2005-12-12 15:30:00,33.49,33.54,33.49,33.5,61000.0,24.8288,24.8658,24.8288,24.8362,61000.0
2005-12-12 15:35:00,33.5,33.51,33.45,33.46,71200.0,24.8362,24.8436,24.7991,24.8065,71200.0
2005-12-12 15:40:00,33.46,33.49,33.45,33.46,138400.0,24.8065,24.8288,24.7991,24.8065,138400.0
2005-12-12 15:45:00,33.46,33.54,33.46,33.52,164000.0,24.8065,24.8658,24.8065,24.851,164000.0
2005-12-12 15:50:00,33.52,33.59,33.51,33.57,139800.0,24.851,24.9029,24.8436,24.8881,139800.0
2005-12-12 15:55:00,33.57,33.58,33.48,33.48,219200.0,24.8881,24.8955,24.8213,24.8213,219200.0
2005-12-13 09:30:00,33.53,33.59,33.4,33.49,311600.0,24.8584,24.9029,24.762,24.8288,311600.0
2005-12-13 09:35:00,33.47,33.6,33.44,33.46,158600.0,24.8139,24.9103,24.7917,24.8065,158600.0
2005-12-13 09:40:00,33.48,33.53,33.39,33.43,179000.0,24.8213,24.8584,24.7546,24.7843,179000.0
2005-12-13 09:45:00,33.43,33.56,33.42,33.52,153400.0,24.7843,24.8807,24.7769,24.851,153400.0
2005-12-13 09:50:00,33.52,33.63,33.51,33.55,116600.0,24.851,24.9325,24.8436,24.8732,116600.0
2005-12-13 09:55:00,33.57,33.61,33.54,33.58,84800.0,24.8881,24.9177,24.8658,24.8955,84800.0
2005-12-13 10:00:00,33.6,33.69,33.59,33.67,192200.0,24.9103,24.977,24.9029,24.9622,192200.0
2005-12-13 10:05:00,33.69,33.81,33.67,33.81,126800.0,24.977,25.066,24.9622,25.066,126800.0
2005-12-13 10:10:00,33.81,33.83,33.77,33.8,172000.0,25.066,25.0808,25.0363,25.0586,172000.0
2005-12-13 10:15:00,33.8,33.91,33.8,33.9,201600.0,25.0586,25.1401,25.0586,25.1327,201600.0
2005-12-13 10:20:00,33.9,33.95,33.88,33.88,179200.0,25.1327,25.1698,25.1179,25.1179,179200.0
2005-12-13 10:25:00,33.89,33.99,33.85,33.98,301600.0,25.1253,25.1994,25.0957,25.192,301600.0
2005-12-13 10:30:00,33.98,33.99,33.93,33.93,119600.0,25.192,25.1994,25.155,25.155,119600.0
2005-12-13 10:35:00,33.93,33.94,33.89,33.9,184200.0,25.155,25.1624,25.1253,25.1327,184200.0
2005-12-13 10:40:00,33.9,33.92,33.88,33.88,158200.0,25.1327,25.1475,25.1179,25.1179,158200.0
2005-12-13 10:45:00,33.88,33.92,33.84,33.88,108200.0,25.1179,25.1475,25.0882,25.1179,108200.0
2005-12-13 10:50:00,33.88,33.89,33.84,33.84,136600.0,25.1179,25.1253,25.0882,25.0882,136600.0
2005-12-13 10:55:00,33.84,33.92,33.82,33.91,108000.0,25.0882,25.1475,25.0734,25.1401,108000.0
2005-12-13 11:00:00,33.91,33.95,33.9,33.91,116000.0,25.1401,25.1698,25.1327,25.1401,116000.0
2005-12-13 11:05:00,33.91,33.96,33.91,33.94,140600.0,25.1401,25.1772,25.1401,25.1624,140600.0
2005-12-13 11:10:00,33.94,33.95,33.91,33.92,95600.0,25.1624,25.1698,25.1401,25.1475,95600.0
2005-12-13 11:15:00,33.92,33.94,33.92,33.94,83800.0,25.1475,25.1624,25.1475,25.1624,83800.0
2005-12-13 11:20:00,33.94,33.96,33.91,33.91,64800.0,25.1624,25.1772,25.1401,25.1401,64800.0
2005-12-13 11:25:00,33.91,33.99,33.91,33.99,86800.0,25.1401,25.1994,25.1401,25.1994,86800.0
2005-12-13 11:30:00,33.99,33.99,33.94,33.97,65800.0,25.1994,25.1994,25.1624,25.1846,65800.0
2005-12-13 11:35:00,33.98,34.02,33.98,34.02,237400.0,25.192,25.2217,25.192,25.2217,237400.0
2005-12-13 11:40:00,34.04,34.05,34.0,34.02,141000.0,25.2365,25.2439,25.2069,25.2217,141000.0
2005-12-13 11:45:00,34.02,34.09,34.0,34.07,135600.0,25.2217,25.2736,25.2069,25.2588,135600.0
2005-12-13 11:50:00,34.06,34.11,34.02,34.07,157200.0,25.2513,25.2884,25.2217,25.2588,157200.0
2005-12-13 11:55:00,34.08,34.08,34.01,34.04,80800.0,25.2662,25.2662,25.2143,25.2365,80800.0
2005-12-13 12:00:00,34.04,34.07,34.03,34.06,58000.0,25.2365,25.2588,25.2291,25.2513,58000.0
2005-12-13 12:05:00,34.06,34.06,34.01,34.03,99000.0,25.2513,25.2513,25.2143,25.2291,99000.0
2005-12-13 12:10:00,34.01,34.05,33.98,34.04,94400.0,25.2143,25.2439,25.192,25.2365,94400.0
2005-12-13 12:15:00,34.05,34.06,34.04,34.05,43800.0,25.2439,25.2513,25.2365,25.2439,43800.0
2005-12-13 12:20:00,34.05,34.08,34.01,34.01,80400.0,25.2439,25.2662,25.2143,25.2143,80400.0
2005-12-13 12:25:00,34.02,34.04,33.99,34.0,39400.0,25.2217,25.2365,25.1994,25.2069,39400.0
2005-12-13 12:30:00,33.99,34.01,33.99,33.99,51200.0,25.1994,25.2143,25.1994,25.1994,51200.0
2005-12-13 12:35:00,33.99,34.0,33.98,33.99,85800.0,25.1994,25.2069,25.192,25.1994,85800.0
2005-12-13 12:40:00,33.99,34.0,33.97,33.99,101200.0,25.1994,25.2069,25.1846,25.1994,101200.0
2005-12-13 12:45:00,33.99,33.99,33.95,33.96,99800.0,25.1994,25.1994,25.1698,25.1772,99800.0
2005-12-13 12:50:00,33.97,33.98,33.95,33.96,123400.0,25.1846,25.192,25.1698,25.1772,123400.0
2005-12-13 12:55:00,33.96,33.96,33.94,33.94,59200.0,25.1772,25.1772,25.1624,25.1624,59200.0
2005-12-13 13:00:00,33.95,33.95,33.88,33.89,78600.0,25.1698,25.1698,25.1179,25.1253,78600.0
2005-12-13 13:05:00,33.89,33.91,33.81,33.85,174800.0,25.1253,25.1401,25.066,25.0957,174800.0
2005-12-13 13:10:00,33.85,33.85,33.79,33.8,78200.0,25.0957,25.0957,25.0512,25.0586,78200.0
2005-12-13 13:15:00,33.81,33.86,33.79,33.86,44200.0,25.066,25.1031,25.0512,25.1031,44200.0
2005-12-13 13:20:00,33.86,33.9,33.84,33.89,50400.0,25.1031,25.1327,25.0882,25.1253,50400.0
2005-12-13 13:25:00,33.88,33.88,33.85,33.88,38200.0,25.1179,25.1179,25.0957,25.1179,38200.0
2005-12-13 13:30:00,33.87,33.89,33.85,33.88,34600.0,25.1105,25.1253,25.0957,25.1179,34600.0
2005-12-13 13:35:00,33.88,33.88,33.83,33.84,55600.0,25.1179,25.1179,25.0808,25.0882,55600.0
2005-12-13 13:40:00,33.84,33.84,33.79,33.82,30200.0,25.0882,25.0882,25.0512,25.0734,30200.0
2005-12-13 13:45:00,33.82,33.82,33.75,33.79,69600.0,25.0734,25.0734,25.0215,25.0512,69600.0
2005-12-13 13:50:00,33.79,33.81,33.78,33.81,47400.0,25.0512,25.066,25.0438,25.066,47400.0
2005-12-13 13:55:00,33.8,33.81,33.76,33.77,27000.0,25.0586,25.066,25.0289,25.0363,27000.0
2005-12-13 14:00:00,33.77,33.77,33.74,33.74,56400.0,25.0363,25.0363,25.0141,25.0141,56400.0
2005-12-13 14:05:00,33.74,33.75,33.73,33.74,56600.0,25.0141,25.0215,25.0067,25.0141,56600.0
2005-12-13 14:10:00,33.76,33.9,33.76,33.87,87000.0,25.0289,25.1327,25.0289,25.1105,87000.0
2005-12-13 14:15:00,33.87,33.94,33.83,33.94,154000.0,25.1105,25.1624,25.0808,25.1624,154000.0
2005-12-13 14:20:00,33.94,34.02,33.9,33.99,201600.0,25.1624,25.2217,25.1327,25.1994,201600.0
2005-12-13 14:25:00,33.99,34.0,33.83,33.86,103000.0,25.1994,25.2069,25.0808,25.1031,103000.0
2005-12-13 14:30:00,33.85,33.91,33.85,33.9,118000.0,25.0957,25.1401,25.0957,25.1327,118000.0
2005-12-13 14:35:00,33.91,33.91,33.83,33.85,130200.0,25.1401,25.1401,25.0808,25.0957,130200.0
2005-12-13 14:40:00,33.83,33.88,33.78,33.83,193200.0,25.0808,25.1179,25.0438,25.0808,193200.0
2005-12-13 14:45:00,33.81,33.83,33.76,33.81,367200.0,25.066,25.0808,25.0289,25.066,367200.0
2005-12-13 14:50:00,33.81,33.88,33.79,33.88,109200.0,25.066,25.1179,25.0512,25.1179,109200.0
2005-12-13 14:55:00,33.88,33.88,33.8,33.81,142000.0,25.1179,25.1179,25.0586,25.066,142000.0
2005-12-13 15:00:00,33.82,33.83,33.75,33.75,102000.0,25.0734,25.0808,25.0215,25.0215,102000.0
2005-12-13 15:05:00,33.76,33.76,33.61,33.63,170800.0,25.0289,25.0289,24.9177,24.9325,170800.0
2005-12-13 15:10:00,33.63,33.66,33.61,33.65,130000.0,24.9325,24.9548,24.9177,24.9474,130000.0
2005-12-13 15:15:00,33.65,33.65,33.47,33.49,173400.0,24.9474,24.9474,24.8139,24.8288,173400.0
2005-12-13 15:20:00,33.48,33.5,33.23,33.31,313600.0,24.8213,24.8362,24.636,24.6953,313600.0
2005-12-13 15:25:00,33.31,33.45,33.25,33.29,1774400.0,24.6953,24.7991,24.6508,24.6805,1774400.0
2005-12-13 15:30:00,33.29,33.3,33.16,33.23,202600.0,24.6805,24.6879,24.5841,24.636,202600.0
2005-12-13 15:35:00,33.23,33.24,33.13,33.13,147600.0,24.636,24.6434,24.5619,24.5619,147600.0
2005-12-13 15:40:00,33.14,33.21,33.12,33.13,438600.0,24.5693,24.6212,24.5544,24.5619,438600.0
2005-12-13 15:45:00,33.13,33.13,33.03,33.06,443200.0,24.5619,24.5619,24.4877,24.51,443200.0
2005-12-13 15:50:00,33.08,33.08,32.97,32.99,324400.0,24.5248,24.5248,24.4432,24.4581,324400.0
2005-12-13 15:55:00,32.98,33.01,32.96,32.98,363200.0,24.4507,24.4729,24.4358,24.4507,363200.0
2005-12-14 09:30:00,33.0,33.16,32.99,33.01,327800.0,24.4655,24.5841,24.4581,24.4729,327800.0
2005-12-14 09:35:00,33.03,33.1,32.98,33.1,538200.0,24.4877,24.5396,24.4507,24.5396,538200.0
2005-12-14 09:40:00,33.1,33.23,33.08,33.16,270800.0,24.5396,24.636,24.5248,24.5841,270800.0
2005-12-14 09:45:00,33.16,33.17,33.08,33.08,201600.0,24.5841,24.5915,24.5248,24.5248,201600.0
2005-12-14 09:50:00,33.07,33.1,33.04,33.05,145200.0,24.5174,24.5396,24.4951,24.5025,145200.0
2005-12-14 09:55:00,33.05,33.05,32.85,32.9,173800.0,24.5025,24.5025,24.3543,24.3913,173800.0
2005-12-14 10:00:00,32.91,32.99,32.88,32.96,314600.0,24.3988,24.4581,24.3765,24.4358,314600.0
2005-12-14 10:05:00,32.96,33.0,32.89,32.98,256200.0,24.4358,24.4655,24.3839,24.4507,256200.0
2005-12-14 10:10:00,32.98,33.05,32.97,32.99,121400.0,24.4507,24.5025,24.4432,24.4581,121400.0
2005-12-14 10:15:00,32.99,33.11,32.99,33.02,256200.0,24.4581,24.547,24.4581,24.4803,256200.0
2005-12-14 10:20:00,33.02,33.08,32.99,33.02,163000.0,24.4803,24.5248,24.4581,24.4803,163000.0
2005-12-14 10:25:00,33.04,33.07,33.02,33.07,222800.0,24.4951,24.5174,24.4803,24.5174,222800.0
2005-12-14 10:30:00,33.07,33.07,32.91,32.99,573400.0,24.5174,24.5174,24.3988,24.4581,573400.0
2005-12-14 10:35:00,32.99,32.99,32.85,32.9,261800.0,24.4581,24.4581,24.3543,24.3913,261800.0
2005-12-14 10:40:00,32.88,32.9,32.66,32.78,216200.0,24.3765,24.3913,24.2134,24.3024,216200.0
2005-12-14 10:45:00,32.77,32.83,32.71,32.79,163800.0,24.295,24.3394,24.2505,24.3098,163800.0
2005-12-14 10:50:00,32.79,32.94,32.78,32.94,167600.0,24.3098,24.421,24.3024,24.421,167600.0
2005-12-14 10:55:00,32.95,33.09,32.95,32.98,277400.0,24.4284,24.5322,24.4284,24.4507,277400.0
2005-12-14 11:00:00,32.99,33.03,32.97,33.01,105400.0,24.4581,24.4877,24.4432,24.4729,105400.0
2005-12-14 11:05:00,33.02,33.02,32.92,32.96,69600.0,24.4803,24.4803,24.4062,24.4358,69600.0
2005-12-14 11:10:00,32.97,33.01,32.93,32.99,81200.0,24.4432,24.4729,24.4136,24.4581,81200.0
2005-12-14 11:15:00,33.0,33.02,32.97,32.98,221200.0,24.4655,24.4803,24.4432,24.4507,221200.0
2005-12-14 11:20:00,32.97,32.99,32.92,32.96,79200.0,24.4432,24.4581,24.4062,24.4358,79200.0
2005-12-14 11:25:00,32.97,33.02,32.95,33.0,83200.0,24.4432,24.4803,24.4284,24.4655,83200.0
2005-12-14 11:30:00,33.0,33.01,32.95,32.98,189000.0,24.4655,24.4729,24.4284,24.4507,189000.0
2005-12-14 11:35:00,32.98,33.02,32.96,33.02,51400.0,24.4507,24.4803,24.4358,24.4803,51400.0
2005-12-14 11:40:00,33.02,33.2,33.02,33.17,329200.0,24.4803,24.6138,24.4803,24.5915,329200.0
2005-12-14 11:45:00,33.17,33.2,33.09,33.1,224800.0,24.5915,24.6138,24.5322,24.5396,224800.0
2005-12-14 11:50:00,33.09,33.19,33.08,33.17,271800.0,24.5322,24.6063,24.5248,24.5915,271800.0
2005-12-14 11:55:00,33.18,33.18,33.1,33.12,329400.0,24.5989,24.5989,24.5396,24.5544,329400.0
2005-12-14 12:00:00,33.11,33.15,33.09,33.13,1057800.0,24.547,24.5767,24.5322,24.5619,1057800.0
2005-12-14 12:05:00,33.15,33.17,33.13,33.13,78000.0,24.5767,24.5915,24.5619,24.5619,78000.0
2005-12-14 12:10:00,33.13,33.15,33.1,33.1,355400.0,24.5619,24.5767,24.5396,24.5396,355400.0
2005-12-14 12:15:00,33.1,33.16,33.1,33.13,60600.0,24.5396,24.5841,24.5396,24.5619,60600.0
2005-12-14 12:20:00,33.12,33.16,33.11,33.15,44000.0,24.5544,24.5841,24.547,24.5767,44000.0
2005-12-14 12:25:00,33.15,33.16,33.14,33.15,57200.0,24.5767,24.5841,24.5693,24.5767,57200.0
2005-12-14 12:30:00,33.15,33.16,33.14,33.15,68800.0,24.5767,24.5841,24.5693,24.5767,68800.0
2005-12-14 12:35:00,33.15,33.15,33.1,33.14,100000.0,24.5767,24.5767,24.5396,24.5693,100000.0
2005-12-14 12:40:00,33.13,33.13,33.1,33.13,52600.0,24.5619,24.5619,24.5396,24.5619,52600.0
2005-12-14 12:45:00,33.13,33.15,33.09,33.1,74200.0,24.5619,24.5767,24.5322,24.5396,74200.0
2005-12-14 12:50:00,33.1,33.13,33.09,33.09,47200.0,24.5396,24.5619,24.5322,24.5322,47200.0
2005-12-14 12:55:00,33.1,33.16,33.1,33.16,48800.0,24.5396,24.5841,24.5396,24.5841,48800.0
2005-12-14 13:00:00,33.15,33.19,33.15,33.19,78200.0,24.5767,24.6063,24.5767,24.6063,78200.0
2005-12-14 13:05:00,33.19,33.28,33.18,33.27,157800.0,24.6063,24.6731,24.5989,24.6657,157800.0
2005-12-14 13:10:00,33.29,33.3,33.22,33.23,104200.0,24.6805,24.6879,24.6286,24.636,104200.0
2005-12-14 13:15:00,33.22,33.24,33.17,33.18,74000.0,24.6286,24.6434,24.5915,24.5989,74000.0
2005-12-14 13:20:00,33.18,33.24,33.18,33.21,94400.0,24.5989,24.6434,24.5989,24.6212,94400.0
2005-12-14 13:25:00,33.21,33.24,33.17,33.18,105600.0,24.6212,24.6434,24.5915,24.5989,105600.0
2005-12-14 13:30:00,33.18,33.22,33.13,33.15,292000.0,24.5989,24.6286,24.5619,24.5767,292000.0
2005-12-14 13:35:00,33.16,33.2,33.15,33.2,75000.0,24.5841,24.6138,24.5767,24.6138,75000.0
2005-12-14 13:40:00,33.2,33.22,33.17,33.18,89800.0,24.6138,24.6286,24.5915,24.5989,89800.0
2005-12-14 13:45:00,33.18,33.21,33.15,33.18,73800.0,24.5989,24.6212,24.5767,24.5989,73800.0
2005-12-14 13:50:00,33.18,33.26,33.17,33.26,106000.0,24.5989,24.6582,24.5915,24.6582,106000.0
2005-12-14 13:55:00,33.27,33.29,33.12,33.12,119000.0,24.6657,24.6805,24.5544,24.5544,119000.0
2005-12-14 14:00:00,33.12,33.19,33.12,33.17,51400.0,24.5544,24.6063,24.5544,24.5915,51400.0
2005-12-14 14:05:00,33.17,33.2,33.15,33.16,93000.0,24.5915,24.6138,24.5767,24.5841,93000.0
2005-12-14 14:10:00,33.16,33.16,33.1,33.12,115200.0,24.5841,24.5841,24.5396,24.5544,115200.0
2005-12-14 14:15:00,33.13,33.18,33.12,33.17,114000.0,24.5619,24.5989,24.5544,24.5915,114000.0
2005-12-14 14:20:00,33.17,33.18,33.14,33.15,94800.0,24.5915,24.5989,24.5693,24.5767,94800.0
2005-12-14 14:25:00,33.16,33.18,33.11,33.13,108400.0,24.5841,24.5989,24.547,24.5619,108400.0
2005-12-14 14:30:00,33.12,33.13,33.06,33.09,204000.0,24.5544,24.5619,24.51,24.5322,204000.0
2005-12-14 14:35:00,33.08,33.15,33.08,33.14,72000.0,24.5248,24.5767,24.5248,24.5693,72000.0
2005-12-14 14:40:00,33.15,33.16,33.08,33.1,115000.0,24.5767,24.5841,24.5248,24.5396,115000.0
2005-12-14 14:45:00,33.1,33.1,33.05,33.08,194400.0,24.5396,24.5396,24.5025,24.5248,194400.0
2005-12-14 14:50:00,33.08,33.1,33.06,33.08,98000.0,24.5248,24.5396,24.51,24.5248,98000.0
2005-12-14 14:55:00,33.07,33.15,33.06,33.13,90000.0,24.5174,24.5767,24.51,24.5619,90000.0
2005-12-14 15:00:00,33.13,33.14,33.1,33.12,74400.0,24.5619,24.5693,24.5396,24.5544,74400.0
2005-12-14 15:05:00,33.12,33.16,33.08,33.11,110400.0,24.5544,24.5841,24.5248,24.547,110400.0
2005-12-14 15:10:00,33.11,33.11,33.09,33.1,132400.0,24.547,24.547,24.5322,24.5396,132400.0
2005-12-14 15:15:00,33.1,33.13,33.07,33.13,98200.0,24.5396,24.5619,24.5174,24.5619,98200.0
2005-12-14 15:20:00,33.13,33.16,33.13,33.16,78800.0,24.5619,24.5841,24.5619,24.5841,78800.0
2005-12-14 15:25:00,33.16,33.21,33.13,33.15,143000.0,24.5841,24.6212,24.5619,24.5767,143000.0
2005-12-14 15:30:00,33.13,33.16,33.13,33.16,67800.0,24.5619,24.5841,24.5619,24.5841,67800.0
2005-12-14 15:35:00,33.16,33.24,33.15,33.22,139400.0,24.5841,24.6434,24.5767,24.6286,139400.0
2005-12-14 15:40:00,33.23,33.23,33.17,33.18,140600.0,24.636,24.636,24.5915,24.5989,140600.0
2005-12-14 15:45:00,33.18,33.25,33.18,33.24,176800.0,24.5989,24.6508,24.5989,24.6434,176800.0
2005-12-14 15:50:00,33.24,33.24,33.2,33.23,182400.0,24.6434,24.6434,24.6138,24.636,182400.0
2005-12-14 15:55:00,33.24,33.35,33.24,33.3,237000.0,24.6434,24.725,24.6434,24.6879,237000.0
2005-12-15 09:30:00,33.13,33.23,33.13,33.2,277400.0,24.5619,24.636,24.5619,24.6138,277400.0
2005-12-15 09:35:00,33.21,33.21,33.13,33.13,81200.0,24.6212,24.6212,24.5619,24.5619,81200.0
2005-12-15 09:40:00,33.13,33.13,33.04,33.07,163000.0,24.5619,24.5619,24.4951,24.5174,163000.0
2005-12-15 09:45:00,33.07,33.12,32.58,33.01,148000.0,24.5174,24.5544,24.1541,24.4729,148000.0
2005-12-15 09:50:00,33.04,33.07,32.92,32.94,111400.0,24.4951,24.5174,24.4062,24.421,111400.0
2005-12-15 09:55:00,32.95,33.04,32.93,32.96,63600.0,24.4284,24.4951,24.4136,24.4358,63600.0
2005-12-15 10:00:00,32.96,33.02,32.95,32.96,98600.0,24.4358,24.4803,24.4284,24.4358,98600.0
2005-12-15 10:05:00,32.96,33.03,32.9,32.94,123600.0,24.4358,24.4877,24.3913,24.421,123600.0
2005-12-15 10:10:00,32.93,32.94,32.77,32.78,156200.0,24.4136,24.421,24.295,24.3024,156200.0
2005-12-15 10:15:00,32.79,32.99,32.78,32.92,190400.0,24.3098,24.4581,24.3024,24.4062,190400.0
2005-12-15 10:20:00,32.93,33.0,32.8,32.92,255800.0,24.4136,24.4655,24.3172,24.4062,255800.0
2005-12-15 10:25:00,32.91,32.98,32.87,32.91,186200.0,24.3988,24.4507,24.3691,24.3988,186200.0
2005-12-15 10:30:00,32.92,33.1,32.92,33.08,429600.0,24.4062,24.5396,24.4062,24.5248,429600.0
2005-12-15 10:35:00,33.09,33.16,33.02,33.13,536400.0,24.5322,24.5841,24.4803,24.5619,536400.0
2005-12-15 10:40:00,33.13,33.19,33.0,33.02,256200.0,24.5619,24.6063,24.4655,24.4803,256200.0
2005-12-15 10:45:00,33.02,33.09,32.99,33.09,172600.0,24.4803,24.5322,24.4581,24.5322,172600.0
2005-12-15 10:50:00,33.1,33.13,33.04,33.04,73800.0,24.5396,24.5619,24.4951,24.4951,73800.0
2005-12-15 10:55:00,33.05,33.2,33.04,33.17,93400.0,24.5025,24.6138,24.4951,24.5915,93400.0
2005-12-15 11:00:00,33.15,33.17,33.1,33.16,143600.0,24.5767,24.5915,24.5396,24.5841,143600.0
2005-12-15 11:05:00,33.16,33.21,33.12,33.21,200000.0,24.5841,24.6212,24.5544,24.6212,200000.0
2005-12-15 11:10:00,33.2,33.38,33.2,33.31,186600.0,24.6138,24.7472,24.6138,24.6953,186600.0
2005-12-15 11:15:00,33.29,33.33,33.1,33.21,159600.0,24.6805,24.7101,24.5396,24.6212,159600.0
2005-12-15 11:20:00,33.22,33.3,33.2,33.29,96400.0,24.6286,24.6879,24.6138,24.6805,96400.0
2005-12-15 11:25:00,33.28,33.3,33.22,33.23,107000.0,24.6731,24.6879,24.6286,24.636,107000.0
2005-12-15 11:30:00,33.22,33.23,33.12,33.2,112000.0,24.6286,24.636,24.5544,24.6138,112000.0
2005-12-15 11:35:00,33.2,33.23,33.17,33.2,387200.0,24.6138,24.636,24.5915,24.6138,387200.0
2005-12-15 11:40:00,33.2,33.29,33.18,33.26,91600.0,24.6138,24.6805,24.5989,24.6582,91600.0
2005-12-15 11:45:00,33.27,33.29,33.21,33.22,53400.0,24.6657,24.6805,24.6212,24.6286,53400.0
2005-12-15 11:50:00,33.22,33.29,33.21,33.23,64800.0,24.6286,24.6805,24.6212,24.636,64800.0
2005-12-15 11:55:00,33.24,33.27,33.24,33.25,58800.0,24.6434,24.6657,24.6434,24.6508,58800.0
2005-12-15 12:00:00,33.26,33.26,33.18,33.22,136000.0,24.6582,24.6582,24.5989,24.6286,136000.0
2005-12-15 12:05:00,33.22,33.23,33.2,33.22,31600.0,24.6286,24.636,24.6138,24.6286,31600.0
2005-12-15 12:10:00,33.21,33.22,33.16,33.16,44200.0,24.6212,24.6286,24.5841,24.5841,44200.0
2005-12-15 12:15:00,33.16,33.16,33.06,33.11,72600.0,24.5841,24.5841,24.51,24.547,72600.0
2005-12-15 12:20:00,33.11,33.22,33.1,33.22,89000.0,24.547,24.6286,24.5396,24.6286,89000.0
2005-12-15 12:25:00,33.22,33.22,33.15,33.15,67800.0,24.6286,24.6286,24.5767,24.5767,67800.0
2005-12-15 12:30:00,33.15,33.15,33.01,33.01,80000.0,24.5767,24.5767,24.4729,24.4729,80000.0
2005-12-15 12:35:00,33.01,33.08,33.01,33.05,102400.0,24.4729,24.5248,24.4729,24.5025,102400.0
2005-12-15 12:40:00,33.06,33.12,33.06,33.08,72600.0,24.51,24.5544,24.51,24.5248,72600.0
2005-12-15 12:45:00,33.09,33.14,33.08,33.11,51000.0,24.5322,24.5693,24.5248,24.547,51000.0
2005-12-15 12:50:00,33.11,33.13,33.08,33.08,51200.0,24.547,24.5619,24.5248,24.5248,51200.0
2005-12-15 12:55:00,33.09,33.1,33.06,33.1,35800.0,24.5322,24.5396,24.51,24.5396,35800.0
2005-12-15 13:00:00,33.1,33.1,33.02,33.05,79600.0,24.5396,24.5396,24.4803,24.5025,79600.0
2005-12-15 13:05:00,33.04,33.05,32.96,33.0,69400.0,24.4951,24.5025,24.4358,24.4655,69400.0
2005-12-15 13:10:00,32.99,33.01,32.95,32.98,41400.0,24.4581,24.4729,24.4284,24.4507,41400.0
2005-12-15 13:15:00,32.98,33.03,32.93,32.99,78800.0,24.4507,24.4877,24.4136,24.4581,78800.0
2005-12-15 13:20:00,33.0,33.03,32.99,33.03,99400.0,24.4655,24.4877,24.4581,24.4877,99400.0
2005-12-15 13:25:00,33.02,33.02,32.92,32.98,104200.0,24.4803,24.4803,24.4062,24.4507,104200.0
2005-12-15 13:30:00,32.97,33.01,32.96,32.99,83600.0,24.4432,24.4729,24.4358,24.4581,83600.0
2005-12-15 13:35:00,32.99,33.13,32.98,33.13,73600.0,24.4581,24.5619,24.4507,24.5619,73600.0
2005-12-15 13:40:00,33.12,33.13,33.05,33.07,38600.0,24.5544,24.5619,24.5025,24.5174,38600.0
2005-12-15 13:45:00,33.07,33.07,32.98,32.98,262000.0,24.5174,24.5174,24.4507,24.4507,262000.0
2005-12-15 13:50:00,32.98,33.06,32.97,32.98,83600.0,24.4507,24.51,24.4432,24.4507,83600.0
2005-12-15 13:55:00,32.99,33.05,32.98,33.04,71000.0,24.4581,24.5025,24.4507,24.4951,71000.0
2005-12-15 14:00:00,33.03,33.04,32.99,33.01,53800.0,24.4877,24.4951,24.4581,24.4729,53800.0
2005-12-15 14:05:00,33.01,33.02,32.98,32.98,47800.0,24.4729,24.4803,24.4507,24.4507,47800.0
2005-12-15 14:10:00,32.99,32.99,32.85,32.87,125200.0,24.4581,24.4581,24.3543,24.3691,125200.0
2005-12-15 14:15:00,32.87,32.95,32.87,32.95,39800.0,24.3691,24.4284,24.3691,24.4284,39800.0
2005-12-15 14:20:00,32.95,32.99,32.92,32.98,53600.0,24.4284,24.4581,24.4062,24.4507,53600.0
2005-12-15 14:25:00,32.98,32.98,32.85,32.88,45800.0,24.4507,24.4507,24.3543,24.3765,45800.0
2005-12-15 14:30:00,32.87,32.89,32.84,32.85,57600.0,24.3691,24.3839,24.3469,24.3543,57600.0
2005-12-15 14:35:00,32.85,32.85,32.8,32.83,98800.0,24.3543,24.3543,24.3172,24.3394,98800.0
2005-12-15 14:40:00,32.83,32.87,32.81,32.85,67000.0,24.3394,24.3691,24.3246,24.3543,67000.0
2005-12-15 14:45:00,32.85,32.85,32.76,32.76,95200.0,24.3543,24.3543,24.2875,24.2875,95200.0
2005-12-15 14:50:00,32.76,32.78,32.68,32.69,198200.0,24.2875,24.3024,24.2282,24.2357,198200.0
2005-12-15 14:55:00,32.69,32.75,32.68,32.74,119600.0,24.2357,24.2801,24.2282,24.2727,119600.0
2005-12-15 15:00:00,32.74,32.75,32.7,32.74,80800.0,24.2727,24.2801,24.2431,24.2727,80800.0
2005-12-15 15:05:00,32.74,32.79,32.73,32.74,126000.0,24.2727,24.3098,24.2653,24.2727,126000.0
2005-12-15 15:10:00,32.74,32.77,32.71,32.76,124400.0,24.2727,24.295,24.2505,24.2875,124400.0
2005-12-15 15:15:00,32.76,32.77,32.69,32.7,129400.0,24.2875,24.295,24.2357,24.2431,129400.0
2005-12-15 15:20:00,32.7,32.74,32.68,32.74,134400.0,24.2431,24.2727,24.2282,24.2727,134400.0
2005-12-15 15:25:00,32.74,32.76,32.7,32.71,135400.0,24.2727,24.2875,24.2431,24.2505,135400.0
2005-12-15 15:30:00,32.7,32.72,32.69,32.72,93000.0,24.2431,24.2579,24.2357,24.2579,93000.0
2005-12-15 15:35:00,32.73,32.77,32.73,32.77,165400.0,24.2653,24.295,24.2653,24.295,165400.0
2005-12-15 15:40:00,32.77,32.85,32.77,32.85,146000.0,24.295,24.3543,24.295,24.3543,146000.0
2005-12-15 15:45:00,32.85,32.92,32.85,32.89,265600.0,24.3543,24.4062,24.3543,24.3839,265600.0
2005-12-15 15:50:00,32.9,32.91,32.86,32.88,147800.0,24.3913,24.3988,24.3617,24.3765,147800.0
2005-12-15 15:55:00,32.88,32.94,32.87,32.93,293400.0,24.3765,24.421,24.3691,24.4136,293400.0
2005-12-16 09:30:00,33.11,33.12,32.91,32.98,1265000.0,24.547,24.5544,24.3988,24.4507,1265000.0
2005-12-16 09:35:00,32.98,32.98,32.79,32.8,201200.0,24.4507,24.4507,24.3098,24.3172,201200.0
2005-12-16 09:40:00,32.81,32.89,32.73,32.86,224400.0,24.3246,24.3839,24.2653,24.3617,224400.0
2005-12-16 09:45:00,32.87,32.93,32.69,32.77,207600.0,24.3691,24.4136,24.2357,24.295,207600.0
2005-12-16 09:50:00,32.77,32.85,32.7,32.71,111000.0,24.295,24.3543,24.2431,24.2505,111000.0
2005-12-16 09:55:00,32.69,32.73,32.57,32.67,174000.0,24.2357,24.2653,24.1467,24.2208,174000.0
2005-12-16 10:00:00,32.65,32.69,32.54,32.56,190400.0,24.206,24.2357,24.1244,24.1393,190400.0
2005-12-16 10:05:00,32.57,32.66,32.57,32.61,133400.0,24.1467,24.2134,24.1467,24.1763,133400.0
2005-12-16 10:10:00,32.6,32.65,32.56,32.58,149400.0,24.1689,24.206,24.1393,24.1541,149400.0
2005-12-16 10:15:00,32.58,32.62,32.58,32.6,75400.0,24.1541,24.1838,24.1541,24.1689,75400.0
2005-12-16 10:20:00,32.6,32.62,32.56,32.6,114000.0,24.1689,24.1838,24.1393,24.1689,114000.0
2005-12-16 10:25:00,32.6,32.67,32.58,32.61,166400.0,24.1689,24.2208,24.1541,24.1763,166400.0
2005-12-16 10:30:00,32.6,32.61,32.53,32.54,146800.0,24.1689,24.1763,24.117,24.1244,146800.0
2005-12-16 10:35:00,32.54,32.62,32.54,32.62,175200.0,24.1244,24.1838,24.1244,24.1838,175200.0
2005-12-16 10:40:00,32.62,32.62,32.55,32.56,184200.0,24.1838,24.1838,24.1319,24.1393,184200.0
2005-12-16 10:45:00,32.56,32.66,32.56,32.66,75000.0,24.1393,24.2134,24.1393,24.2134,75000.0
2005-12-16 10:50:00,32.66,32.67,32.61,32.67,100800.0,24.2134,24.2208,24.1763,24.2208,100800.0
2005-12-16 10:55:00,32.66,32.68,32.56,32.59,66600.0,24.2134,24.2282,24.1393,24.1615,66600.0
2005-12-16 11:00:00,32.59,32.6,32.55,32.58,63000.0,24.1615,24.1689,24.1319,24.1541,63000.0
2005-12-16 11:05:00,32.58,32.67,32.56,32.67,53200.0,24.1541,24.2208,24.1393,24.2208,53200.0
2005-12-16 11:10:00,32.67,32.67,32.6,32.67,53400.0,24.2208,24.2208,24.1689,24.2208,53400.0
2005-12-16 11:15:00,32.67,32.76,32.67,32.71,122200.0,24.2208,24.2875,24.2208,24.2505,122200.0
2005-12-16 11:20:00,32.7,32.76,32.7,32.73,52800.0,24.2431,24.2875,24.2431,24.2653,52800.0
2005-12-16 11:25:00,32.72,32.73,32.6,32.6,68000.0,24.2579,24.2653,24.1689,24.1689,68000.0
2005-12-16 11:30:00,32.6,32.6,32.56,32.58,63800.0,24.1689,24.1689,24.1393,24.1541,63800.0
2005-12-16 11:35:00,32.58,32.6,32.52,32.52,155800.0,24.1541,24.1689,24.1096,24.1096,155800.0
2005-12-16 11:40:00,32.52,32.55,32.49,32.49,227800.0,24.1096,24.1319,24.0874,24.0874,227800.0
2005-12-16 11:45:00,32.49,32.49,32.34,32.42,224200.0,24.0874,24.0874,23.9762,24.0355,224200.0
2005-12-16 11:50:00,32.44,32.46,32.38,32.4,80000.0,24.0503,24.0651,24.0058,24.0207,80000.0
2005-12-16 11:55:00,32.4,32.48,32.4,32.42,85600.0,24.0207,24.08,24.0207,24.0355,85600.0
2005-12-16 12:00:00,32.41,32.44,32.35,32.44,69000.0,24.0281,24.0503,23.9836,24.0503,69000.0
2005-12-16 12:05:00,32.43,32.47,32.42,32.46,68000.0,24.0429,24.0725,24.0355,24.0651,68000.0
2005-12-16 12:10:00,32.46,32.48,32.44,32.46,148200.0,24.0651,24.08,24.0503,24.0651,148200.0
2005-12-16 12:15:00,32.45,32.46,32.43,32.45,118800.0,24.0577,24.0651,24.0429,24.0577,118800.0
2005-12-16 12:20:00,32.45,32.46,32.4,32.41,88200.0,24.0577,24.0651,24.0207,24.0281,88200.0
2005-12-16 12:25:00,32.41,32.45,32.39,32.41,748000.0,24.0281,24.0577,24.0132,24.0281,748000.0
2005-12-16 12:30:00,32.4,32.41,32.36,32.36,236000.0,24.0207,24.0281,23.991,23.991,236000.0
2005-12-16 12:35:00,32.35,32.39,32.34,32.38,146400.0,23.9836,24.0132,23.9762,24.0058,146400.0
2005-12-16 12:40:00,32.38,32.4,32.36,32.38,58200.0,24.0058,24.0207,23.991,24.0058,58200.0
2005-12-16 12:45:00,32.38,32.42,32.38,32.39,68600.0,24.0058,24.0355,24.0058,24.0132,68600.0
2005-12-16 12:50:00,32.4,32.4,32.36,32.38,77200.0,24.0207,24.0207,23.991,24.0058,77200.0
2005-12-16 12:55:00,32.38,32.4,32.37,32.38,133800.0,24.0058,24.0207,23.9984,24.0058,133800.0
2005-12-16 13:00:00,32.37,32.38,32.35,32.35,48200.0,23.9984,24.0058,23.9836,23.9836,48200.0
2005-12-16 13:05:00,32.36,32.38,32.34,32.36,105000.0,23.991,24.0058,23.9762,23.991,105000.0
2005-12-16 13:10:00,32.37,32.37,32.33,32.36,102600.0,23.9984,23.9984,23.9688,23.991,102600.0
2005-12-16 13:15:00,32.36,32.37,32.35,32.35,40600.0,23.991,23.9984,23.9836,23.9836,40600.0
2005-12-16 13:20:00,32.35,32.35,32.3,32.31,66400.0,23.9836,23.9836,23.9465,23.9539,66400.0
2005-12-16 13:25:00,32.31,32.35,32.3,32.33,153400.0,23.9539,23.9836,23.9465,23.9688,153400.0
2005-12-16 13:30:00,32.32,32.35,32.3,32.32,90000.0,23.9613,23.9836,23.9465,23.9613,90000.0
2005-12-16 13:35:00,32.31,32.33,32.29,32.33,108400.0,23.9539,23.9688,23.9391,23.9688,108400.0
2005-12-16 13:40:00,32.33,32.35,32.3,32.33,109200.0,23.9688,23.9836,23.9465,23.9688,109200.0
2005-12-16 13:45:00,32.33,32.38,32.32,32.38,55200.0,23.9688,24.0058,23.9613,24.0058,55200.0
2005-12-16 13:50:00,32.38,32.42,32.38,32.42,163400.0,24.0058,24.0355,24.0058,24.0355,163400.0
2005-12-16 13:55:00,32.41,32.42,32.38,32.38,82800.0,24.0281,24.0355,24.0058,24.0058,82800.0
2005-12-16 14:00:00,32.38,32.38,32.34,32.34,112200.0,24.0058,24.0058,23.9762,23.9762,112200.0
2005-12-16 14:05:00,32.33,32.35,32.32,32.34,108600.0,23.9688,23.9836,23.9613,23.9762,108600.0
2005-12-16 14:10:00,32.34,32.38,32.33,32.38,128200.0,23.9762,24.0058,23.9688,24.0058,128200.0
2005-12-16 14:15:00,32.38,32.38,32.34,32.38,77000.0,24.0058,24.0058,23.9762,24.0058,77000.0
2005-12-16 14:20:00,32.36,32.38,32.33,32.33,70200.0,23.991,24.0058,23.9688,23.9688,70200.0
2005-12-16 14:25:00,32.33,32.37,32.33,32.37,123800.0,23.9688,23.9984,23.9688,23.9984,123800.0
2005-12-16 14:30:00,32.36,32.37,32.31,32.32,124000.0,23.991,23.9984,23.9539,23.9613,124000.0
2005-12-16 14:35:00,32.32,32.34,32.31,32.32,48600.0,23.9613,23.9762,23.9539,23.9613,48600.0
2005-12-16 14:40:00,32.33,32.33,32.31,32.31,76400.0,23.9688,23.9688,23.9539,23.9539,76400.0
2005-12-16 14:45:00,32.31,32.31,32.26,32.27,105800.0,23.9539,23.9539,23.9169,23.9243,105800.0
2005-12-16 14:50:00,32.27,32.27,32.26,32.27,86200.0,23.9243,23.9243,23.9169,23.9243,86200.0
2005-12-16 14:55:00,32.27,32.27,32.09,32.09,155400.0,23.9243,23.9243,23.7908,23.7908,155400.0
2005-12-16 15:00:00,32.1,32.12,31.94,32.12,331200.0,23.7982,23.8131,23.6796,23.8131,331200.0
2005-12-16 15:05:00,32.12,32.16,32.05,32.13,171600.0,23.8131,23.8427,23.7612,23.8205,171600.0
2005-12-16 15:10:00,32.13,32.14,32.07,32.09,218000.0,23.8205,23.8279,23.776,23.7908,218000.0
2005-12-16 15:15:00,32.08,32.09,31.99,31.99,227200.0,23.7834,23.7908,23.7167,23.7167,227200.0
2005-12-16 15:20:00,32.0,32.07,32.0,32.06,198800.0,23.7241,23.776,23.7241,23.7686,198800.0
2005-12-16 15:25:00,32.06,32.12,32.06,32.1,233600.0,23.7686,23.8131,23.7686,23.7982,233600.0
2005-12-16 15:30:00,32.1,32.13,32.07,32.07,202000.0,23.7982,23.8205,23.776,23.776,202000.0
2005-12-16 15:35:00,32.07,32.08,31.99,32.0,371600.0,23.776,23.7834,23.7167,23.7241,371600.0
2005-12-16 15:40:00,32.0,32.01,31.95,32.0,246000.0,23.7241,23.7315,23.687,23.7241,246000.0
2005-12-16 15:45:00,32.0,32.0,31.96,31.99,607400.0,23.7241,23.7241,23.6944,23.7167,607400.0
2005-12-16 15:50:00,31.99,31.99,31.93,31.93,391600.0,23.7167,23.7167,23.6722,23.6722,391600.0
2005-12-16 15:55:00,31.93,31.93,31.82,31.86,647400.0,23.6722,23.6722,23.5907,23.6203,647400.0
2005-12-19 09:30:00,31.99,32.0,31.9,32.0,262800.0,23.7167,23.7241,23.65,23.7241,262800.0
2005-12-19 09:35:00,32.0,32.04,31.93,32.02,134200.0,23.7241,23.7538,23.6722,23.7389,134200.0
2005-12-19 09:40:00,32.01,32.1,32.01,32.08,202400.0,23.7315,23.7982,23.7315,23.7834,202400.0
2005-12-19 09:45:00,32.08,32.09,31.94,31.95,213200.0,23.7834,23.7908,23.6796,23.687,213200.0
2005-12-19 09:50:00,31.95,31.95,31.88,31.91,274600.0,23.687,23.687,23.6351,23.6574,274600.0
2005-12-19 09:55:00,31.91,31.95,31.86,31.95,164800.0,23.6574,23.687,23.6203,23.687,164800.0
2005-12-19 10:00:00,31.95,32.02,31.95,31.99,136800.0,23.687,23.7389,23.687,23.7167,136800.0
2005-12-19 10:05:00,31.99,32.02,31.97,31.98,130000.0,23.7167,23.7389,23.7019,23.7093,130000.0
2005-12-19 10:10:00,31.98,31.98,31.88,31.94,80200.0,23.7093,23.7093,23.6351,23.6796,80200.0
2005-12-19 10:15:00,31.94,31.98,31.9,31.97,62200.0,23.6796,23.7093,23.65,23.7019,62200.0
2005-12-19 10:20:00,31.97,31.99,31.9,31.91,81400.0,23.7019,23.7167,23.65,23.6574,81400.0
2005-12-19 10:25:00,31.9,31.9,31.83,31.85,155600.0,23.65,23.65,23.5981,23.6129,155600.0
2005-12-19 10:30:00,31.84,31.86,31.75,31.78,159000.0,23.6055,23.6203,23.5388,23.561,159000.0
2005-12-19 10:35:00,31.78,31.81,31.76,31.8,104800.0,23.561,23.5832,23.5462,23.5758,104800.0
2005-12-19 10:40:00,31.79,31.8,31.65,31.66,177600.0,23.5684,23.5758,23.4646,23.472,177600.0
2005-12-19 10:45:00,31.65,31.66,31.53,31.55,274200.0,23.4646,23.472,23.3757,23.3905,274200.0
2005-12-19 10:50:00,31.55,31.59,31.51,31.55,246600.0,23.3905,23.4201,23.3608,23.3905,246600.0
2005-12-19 10:55:00,31.55,31.62,31.54,31.6,110000.0,23.3905,23.4424,23.3831,23.4275,110000.0
2005-12-19 11:00:00,31.62,31.68,31.6,31.64,150600.0,23.4424,23.4869,23.4275,23.4572,150600.0
2005-12-19 11:05:00,31.62,31.75,31.61,31.68,183000.0,23.4424,23.5388,23.435,23.4869,183000.0
2005-12-19 11:10:00,31.68,31.7,31.58,31.58,93600.0,23.4869,23.5017,23.4127,23.4127,93600.0
2005-12-19 11:15:00,31.59,31.65,31.56,31.65,116200.0,23.4201,23.4646,23.3979,23.4646,116200.0
2005-12-19 11:20:00,31.65,31.65,31.57,31.61,70600.0,23.4646,23.4646,23.4053,23.435,70600.0
2005-12-19 11:25:00,31.6,31.63,31.56,31.6,103400.0,23.4275,23.4498,23.3979,23.4275,103400.0
2005-12-19 11:30:00,31.61,31.65,31.6,31.61,97000.0,23.435,23.4646,23.4275,23.435,97000.0
2005-12-19 11:35:00,31.61,31.61,31.57,31.57,72400.0,23.435,23.435,23.4053,23.4053,72400.0
2005-12-19 11:40:00,31.58,31.6,31.54,31.54,95000.0,23.4127,23.4275,23.3831,23.3831,95000.0
2005-12-19 11:45:00,31.54,31.6,31.51,31.58,137600.0,23.3831,23.4275,23.3608,23.4127,137600.0
2005-12-19 11:50:00,31.59,31.61,31.56,31.58,102000.0,23.4201,23.435,23.3979,23.4127,102000.0
2005-12-19 11:55:00,31.59,31.6,31.56,31.59,80000.0,23.4201,23.4275,23.3979,23.4201,80000.0
2005-12-19 12:00:00,31.59,31.7,31.58,31.67,78200.0,23.4201,23.5017,23.4127,23.4794,78200.0
2005-12-19 12:05:00,31.67,31.72,31.66,31.69,59400.0,23.4794,23.5165,23.472,23.4943,59400.0
2005-12-19 12:10:00,31.68,31.74,31.67,31.71,61000.0,23.4869,23.5313,23.4794,23.5091,61000.0
2005-12-19 12:15:00,31.72,31.72,31.63,31.64,42800.0,23.5165,23.5165,23.4498,23.4572,42800.0
2005-12-19 12:20:00,31.64,31.71,31.63,31.7,76800.0,23.4572,23.5091,23.4498,23.5017,76800.0
2005-12-19 12:25:00,31.7,31.75,31.7,31.73,81000.0,23.5017,23.5388,23.5017,23.5239,81000.0
2005-12-19 12:30:00,31.73,31.73,31.67,31.68,41000.0,23.5239,23.5239,23.4794,23.4869,41000.0
2005-12-19 12:35:00,31.68,31.73,31.67,31.71,54800.0,23.4869,23.5239,23.4794,23.5091,54800.0
2005-12-19 12:40:00,31.71,31.74,31.63,31.63,46800.0,23.5091,23.5313,23.4498,23.4498,46800.0
2005-12-19 12:45:00,31.64,31.65,31.59,31.61,114000.0,23.4572,23.4646,23.4201,23.435,114000.0
2005-12-19 12:50:00,31.61,31.63,31.51,31.56,207000.0,23.435,23.4498,23.3608,23.3979,207000.0
2005-12-19 12:55:00,31.56,31.6,31.55,31.59,39000.0,23.3979,23.4275,23.3905,23.4201,39000.0
2005-12-19 13:00:00,31.6,31.61,31.5,31.52,82800.0,23.4275,23.435,23.3534,23.3682,82800.0
2005-12-19 13:05:00,31.5,31.52,31.4,31.41,140600.0,23.3534,23.3682,23.2793,23.2867,140600.0
2005-12-19 13:10:00,31.42,31.46,31.34,31.38,156200.0,23.2941,23.3238,23.2348,23.2644,156200.0
2005-12-19 13:15:00,31.38,31.42,31.29,31.29,137800.0,23.2644,23.2941,23.1977,23.1977,137800.0
2005-12-19 13:20:00,31.29,31.33,31.25,31.28,210200.0,23.1977,23.2274,23.1681,23.1903,210200.0
2005-12-19 13:25:00,31.27,31.32,31.27,31.32,139200.0,23.1829,23.22,23.1829,23.22,139200.0
2005-12-19 13:30:00,31.32,31.32,31.29,31.3,95000.0,23.22,23.22,23.1977,23.2051,95000.0
2005-12-19 13:35:00,31.29,31.32,31.29,31.31,76400.0,23.1977,23.22,23.1977,23.2126,76400.0
2005-12-19 13:40:00,31.31,31.34,31.27,31.29,202600.0,23.2126,23.2348,23.1829,23.1977,202600.0
2005-12-19 13:45:00,31.3,31.31,31.21,31.21,125800.0,23.2051,23.2126,23.1384,23.1384,125800.0
2005-12-19 13:50:00,31.21,31.21,31.16,31.16,273200.0,23.1384,23.1384,23.1013,23.1013,273200.0
2005-12-19 13:55:00,31.17,31.3,31.15,31.25,154600.0,23.1088,23.2051,23.0939,23.1681,154600.0
2005-12-19 14:00:00,31.24,31.33,31.23,31.25,138600.0,23.1607,23.2274,23.1532,23.1681,138600.0
2005-12-19 14:05:00,31.26,31.36,31.25,31.3,123800.0,23.1755,23.2496,23.1681,23.2051,123800.0
2005-12-19 14:10:00,31.3,31.37,31.3,31.34,126800.0,23.2051,23.257,23.2051,23.2348,126800.0
2005-12-19 14:15:00,31.34,31.34,31.22,31.24,138400.0,23.2348,23.2348,23.1458,23.1607,138400.0
2005-12-19 14:20:00,31.24,31.3,31.24,31.25,94200.0,23.1607,23.2051,23.1607,23.1681,94200.0
2005-12-19 14:25:00,31.25,31.25,31.18,31.21,131400.0,23.1681,23.1681,23.1162,23.1384,131400.0
2005-12-19 14:30:00,31.21,31.24,31.16,31.24,141200.0,23.1384,23.1607,23.1013,23.1607,141200.0
2005-12-19 14:35:00,31.25,31.33,31.25,31.32,86200.0,23.1681,23.2274,23.1681,23.22,86200.0
2005-12-19 14:40:00,31.31,31.36,31.29,31.36,90600.0,23.2126,23.2496,23.1977,23.2496,90600.0
2005-12-19 14:45:00,31.36,31.43,31.35,31.43,145000.0,23.2496,23.3015,23.2422,23.3015,145000.0
2005-12-19 14:50:00,31.43,31.49,31.35,31.35,167800.0,23.3015,23.346,23.2422,23.2422,167800.0
2005-12-19 14:55:00,31.35,31.41,31.31,31.4,178000.0,23.2422,23.2867,23.2126,23.2793,178000.0
2005-12-19 15:00:00,31.4,31.44,31.36,31.4,153800.0,23.2793,23.3089,23.2496,23.2793,153800.0
2005-12-19 15:05:00,31.4,31.4,31.35,31.35,98200.0,23.2793,23.2793,23.2422,23.2422,98200.0
2005-12-19 15:10:00,31.35,31.36,31.28,31.3,67600.0,23.2422,23.2496,23.1903,23.2051,67600.0
2005-12-19 15:15:00,31.3,31.32,31.29,31.32,60800.0,23.2051,23.22,23.1977,23.22,60800.0
2005-12-19 15:20:00,31.32,31.35,31.32,31.35,73600.0,23.22,23.2422,23.22,23.2422,73600.0
2005-12-19 15:25:00,31.34,31.35,31.3,31.32,130400.0,23.2348,23.2422,23.2051,23.22,130400.0
2005-12-19 15:30:00,31.31,31.32,31.21,31.21,162000.0,23.2126,23.22,23.1384,23.1384,162000.0
2005-12-19 15:35:00,31.23,31.28,31.22,31.25,143000.0,23.1532,23.1903,23.1458,23.1681,143000.0
2005-12-19 15:40:00,31.25,31.29,31.25,31.28,194000.0,23.1681,23.1977,23.1681,23.1903,194000.0
2005-12-19 15:45:00,31.28,31.32,31.26,31.31,162400.0,23.1903,23.22,23.1755,23.2126,162400.0
2005-12-19 15:50:00,31.31,31.31,31.24,31.25,219200.0,23.2126,23.2126,23.1607,23.1681,219200.0
2005-12-19 15:55:00,31.25,31.3,31.25,31.3,249800.0,23.1681,23.2051,23.1681,23.2051,249800.0
2005-12-20 09:30:00,31.49,31.49,31.09,31.18,411600.0,23.346,23.346,23.0494,23.1162,411600.0
2005-12-20 09:35:00,31.17,31.42,31.16,31.42,200600.0,23.1088,23.2941,23.1013,23.2941,200600.0
2005-12-20 09:40:00,31.42,31.49,31.33,31.38,224200.0,23.2941,23.346,23.2274,23.2644,224200.0
2005-12-20 09:45:00,31.38,31.49,31.35,31.49,194400.0,23.2644,23.346,23.2422,23.346,194400.0
2005-12-20 09:50:00,31.48,31.6,31.48,31.53,223400.0,23.3386,23.4275,23.3386,23.3757,223400.0
2005-12-20 09:55:00,31.53,31.63,31.49,31.6,177600.0,23.3757,23.4498,23.346,23.4275,177600.0
2005-12-20 10:00:00,31.61,31.62,31.52,31.57,131400.0,23.435,23.4424,23.3682,23.4053,131400.0
2005-12-20 10:05:00,31.57,31.63,31.56,31.6,130800.0,23.4053,23.4498,23.3979,23.4275,130800.0
2005-12-20 10:10:00,31.61,31.61,31.45,31.49,106400.0,23.435,23.435,23.3163,23.346,106400.0
2005-12-20 10:15:00,31.47,31.47,31.34,31.39,115600.0,23.3312,23.3312,23.2348,23.2719,115600.0
2005-12-20 10:20:00,31.39,31.48,31.35,31.38,76000.0,23.2719,23.3386,23.2422,23.2644,76000.0
2005-12-20 10:25:00,31.37,31.46,31.36,31.43,68000.0,23.257,23.3238,23.2496,23.3015,68000.0
2005-12-20 10:30:00,31.41,31.55,31.4,31.51,80600.0,23.2867,23.3905,23.2793,23.3608,80600.0
2005-12-20 10:35:00,31.55,31.55,31.5,31.52,134400.0,23.3905,23.3905,23.3534,23.3682,134400.0
2005-12-20 10:40:00,31.52,31.54,31.5,31.52,87000.0,23.3682,23.3831,23.3534,23.3682,87000.0
2005-12-20 10:45:00,31.52,31.55,31.49,31.49,67400.0,23.3682,23.3905,23.346,23.346,67400.0
2005-12-20 10:50:00,31.5,31.6,31.5,31.59,192000.0,23.3534,23.4275,23.3534,23.4201,192000.0
2005-12-20 10:55:00,31.59,31.68,31.58,31.6,176800.0,23.4201,23.4869,23.4127,23.4275,176800.0
2005-12-20 11:00:00,31.59,31.68,31.59,31.66,181400.0,23.4201,23.4869,23.4201,23.472,181400.0
2005-12-20 11:05:00,31.66,31.68,31.64,31.68,38800.0,23.472,23.4869,23.4572,23.4869,38800.0
2005-12-20 11:10:00,31.68,31.72,31.67,31.69,85800.0,23.4869,23.5165,23.4794,23.4943,85800.0
2005-12-20 11:15:00,31.69,31.7,31.66,31.66,257800.0,23.4943,23.5017,23.472,23.472,257800.0
2005-12-20 11:20:00,31.67,31.68,31.63,31.67,134800.0,23.4794,23.4869,23.4498,23.4794,134800.0
2005-12-20 11:25:00,31.67,31.7,31.67,31.7,72400.0,23.4794,23.5017,23.4794,23.5017,72400.0
2005-12-20 11:30:00,31.7,31.7,31.63,31.65,89000.0,23.5017,23.5017,23.4498,23.4646,89000.0
2005-12-20 11:35:00,31.65,31.68,31.64,31.68,97600.0,23.4646,23.4869,23.4572,23.4869,97600.0
2005-12-20 11:40:00,31.68,31.68,31.67,31.67,142000.0,23.4869,23.4869,23.4794,23.4794,142000.0
2005-12-20 11:45:00,31.68,31.71,31.67,31.68,95000.0,23.4869,23.5091,23.4794,23.4869,95000.0
2005-12-20 11:50:00,31.68,31.7,31.67,31.7,121400.0,23.4869,23.5017,23.4794,23.5017,121400.0
2005-12-20 11:55:00,31.7,31.75,31.69,31.75,131600.0,23.5017,23.5388,23.4943,23.5388,131600.0
2005-12-20 12:00:00,31.75,31.78,31.73,31.75,59200.0,23.5388,23.561,23.5239,23.5388,59200.0
2005-12-20 12:05:00,31.75,31.77,31.74,31.75,48200.0,23.5388,23.5536,23.5313,23.5388,48200.0
2005-12-20 12:10:00,31.75,31.82,31.75,31.81,158600.0,23.5388,23.5907,23.5388,23.5832,158600.0
2005-12-20 12:15:00,31.81,31.9,31.8,31.85,208000.0,23.5832,23.65,23.5758,23.6129,208000.0
2005-12-20 12:20:00,31.85,31.97,31.83,31.94,253200.0,23.6129,23.7019,23.5981,23.6796,253200.0
2005-12-20 12:25:00,31.93,31.97,31.92,31.96,83200.0,23.6722,23.7019,23.6648,23.6944,83200.0
2005-12-20 12:30:00,31.96,31.99,31.96,31.98,82400.0,23.6944,23.7167,23.6944,23.7093,82400.0
2005-12-20 12:35:00,31.98,32.01,31.98,32.0,60400.0,23.7093,23.7315,23.7093,23.7241,60400.0
2005-12-20 12:40:00,32.0,32.08,32.0,32.06,69600.0,23.7241,23.7834,23.7241,23.7686,69600.0
2005-12-20 12:45:00,32.05,32.06,31.98,31.99,32400.0,23.7612,23.7686,23.7093,23.7167,32400.0
2005-12-20 12:50:00,31.99,32.02,31.97,32.0,70800.0,23.7167,23.7389,23.7019,23.7241,70800.0
2005-12-20 12:55:00,32.0,32.04,32.0,32.02,66600.0,23.7241,23.7538,23.7241,23.7389,66600.0
2005-12-20 13:00:00,32.02,32.11,32.02,32.11,113600.0,23.7389,23.8057,23.7389,23.8057,113600.0
2005-12-20 13:05:00,32.12,32.23,32.1,32.12,92800.0,23.8131,23.8946,23.7982,23.8131,92800.0
2005-12-20 13:10:00,32.11,32.18,32.1,32.17,45400.0,23.8057,23.8575,23.7982,23.8501,45400.0
2005-12-20 13:15:00,32.17,32.17,32.13,32.14,45600.0,23.8501,23.8501,23.8205,23.8279,45600.0
2005-12-20 13:20:00,32.13,32.14,32.11,32.14,47200.0,23.8205,23.8279,23.8057,23.8279,47200.0
2005-12-20 13:25:00,32.13,32.14,32.11,32.13,46000.0,23.8205,23.8279,23.8057,23.8205,46000.0
2005-12-20 13:30:00,32.13,32.2,32.12,32.17,74200.0,23.8205,23.8724,23.8131,23.8501,74200.0
2005-12-20 13:35:00,32.18,32.24,32.13,32.13,85800.0,23.8575,23.902,23.8205,23.8205,85800.0
2005-12-20 13:40:00,32.13,32.13,32.01,32.04,192000.0,23.8205,23.8205,23.7315,23.7538,192000.0
2005-12-20 13:45:00,32.04,32.08,32.0,32.0,116200.0,23.7538,23.7834,23.7241,23.7241,116200.0
2005-12-20 13:50:00,32.02,32.02,31.88,31.88,200800.0,23.7389,23.7389,23.6351,23.6351,200800.0
2005-12-20 13:55:00,31.88,31.99,31.88,31.98,121600.0,23.6351,23.7167,23.6351,23.7093,121600.0
2005-12-20 14:00:00,31.98,31.98,31.83,31.83,208800.0,23.7093,23.7093,23.5981,23.5981,208800.0
2005-12-20 14:05:00,31.84,31.89,31.8,31.85,133000.0,23.6055,23.6425,23.5758,23.6129,133000.0
2005-12-20 14:10:00,31.85,31.9,31.84,31.88,92800.0,23.6129,23.65,23.6055,23.6351,92800.0
2005-12-20 14:15:00,31.88,31.92,31.86,31.86,68200.0,23.6351,23.6648,23.6203,23.6203,68200.0
2005-12-20 14:20:00,31.86,31.96,31.86,31.95,84800.0,23.6203,23.6944,23.6203,23.687,84800.0
2005-12-20 14:25:00,31.95,31.95,31.86,31.86,107600.0,23.687,23.687,23.6203,23.6203,107600.0
2005-12-20 14:30:00,31.86,31.9,31.86,31.88,40000.0,23.6203,23.65,23.6203,23.6351,40000.0
2005-12-20 14:35:00,31.87,31.91,31.86,31.91,63800.0,23.6277,23.6574,23.6203,23.6574,63800.0
2005-12-20 14:40:00,31.91,31.91,31.36,31.87,85600.0,23.6574,23.6574,23.2496,23.6277,85600.0
2005-12-20 14:45:00,31.86,31.88,31.85,31.85,64800.0,23.6203,23.6351,23.6129,23.6129,64800.0
2005-12-20 14:50:00,31.85,31.85,31.78,31.8,133200.0,23.6129,23.6129,23.561,23.5758,133200.0
2005-12-20 14:55:00,31.8,31.86,31.8,31.86,50400.0,23.5758,23.6203,23.5758,23.6203,50400.0
2005-12-20 15:00:00,31.86,31.86,31.77,31.78,83800.0,23.6203,23.6203,23.5536,23.561,83800.0
2005-12-20 15:05:00,31.78,31.81,31.74,31.78,94000.0,23.561,23.5832,23.5313,23.561,94000.0
2005-12-20 15:10:00,31.78,31.81,31.74,31.8,65600.0,23.561,23.5832,23.5313,23.5758,65600.0
2005-12-20 15:15:00,31.81,31.82,31.78,31.78,72000.0,23.5832,23.5907,23.561,23.561,72000.0
2005-12-20 15:20:00,31.8,31.81,31.76,31.8,85600.0,23.5758,23.5832,23.5462,23.5758,85600.0
2005-12-20 15:25:00,31.8,31.81,31.73,31.74,113200.0,23.5758,23.5832,23.5239,23.5313,113200.0
2005-12-20 15:30:00,31.74,31.74,31.68,31.69,99800.0,23.5313,23.5313,23.4869,23.4943,99800.0
2005-12-20 15:35:00,31.69,31.74,31.68,31.74,133600.0,23.4943,23.5313,23.4869,23.5313,133600.0
2005-12-20 15:40:00,31.74,31.75,31.69,31.72,151200.0,23.5313,23.5388,23.4943,23.5165,151200.0
2005-12-20 15:45:00,31.72,31.74,31.7,31.72,157800.0,23.5165,23.5313,23.5017,23.5165,157800.0
2005-12-20 15:50:00,31.73,31.75,31.69,31.71,227800.0,23.5239,23.5388,23.4943,23.5091,227800.0
2005-12-20 15:55:00,31.7,31.74,31.69,31.73,222800.0,23.5017,23.5313,23.4943,23.5239,222800.0
2005-12-21 09:30:00,31.8,31.8,31.8,31.8,134800.0,23.5758,23.5758,23.5758,23.5758,134800.0
2005-12-21 09:35:00,31.8,31.86,31.78,31.78,123800.0,23.5758,23.6203,23.561,23.561,123800.0
2005-12-21 09:40:00,31.78,31.97,31.78,31.92,108000.0,23.561,23.7019,23.561,23.6648,108000.0
2005-12-21 09:45:00,31.95,32.03,31.93,32.03,201400.0,23.687,23.7463,23.6722,23.7463,201400.0
2005-12-21 09:50:00,32.04,32.1,31.97,32.09,164600.0,23.7538,23.7982,23.7019,23.7908,164600.0
2005-12-21 09:55:00,32.1,32.18,32.08,32.1,166400.0,23.7982,23.8575,23.7834,23.7982,166400.0
2005-12-21 10:00:00,32.1,32.15,32.1,32.12,243600.0,23.7982,23.8353,23.7982,23.8131,243600.0
2005-12-21 10:05:00,32.13,32.13,32.05,32.1,69800.0,23.8205,23.8205,23.7612,23.7982,69800.0
2005-12-21 10:10:00,32.1,32.1,32.03,32.09,89200.0,23.7982,23.7982,23.7463,23.7908,89200.0
2005-12-21 10:15:00,32.09,32.17,32.09,32.13,128600.0,23.7908,23.8501,23.7908,23.8205,128600.0
2005-12-21 10:20:00,32.13,32.17,32.07,32.09,104000.0,23.8205,23.8501,23.776,23.7908,104000.0
2005-12-21 10:25:00,32.09,32.19,32.07,32.09,104600.0,23.7908,23.865,23.776,23.7908,104600.0
2005-12-21 10:30:00,32.09,32.25,32.07,32.2,243200.0,23.7908,23.9094,23.776,23.8724,243200.0
2005-12-21 10:35:00,32.19,32.19,32.05,32.15,125600.0,23.865,23.865,23.7612,23.8353,125600.0
2005-12-21 10:40:00,32.17,32.21,32.1,32.16,128400.0,23.8501,23.8798,23.7982,23.8427,128400.0
2005-12-21 10:45:00,32.16,32.3,32.16,32.23,237400.0,23.8427,23.9465,23.8427,23.8946,237400.0
2005-12-21 10:50:00,32.23,32.25,32.18,32.23,145400.0,23.8946,23.9094,23.8575,23.8946,145400.0
2005-12-21 10:55:00,32.22,32.23,32.14,32.2,126800.0,23.8872,23.8946,23.8279,23.8724,126800.0
2005-12-21 11:00:00,32.2,32.23,32.1,32.14,132400.0,23.8724,23.8946,23.7982,23.8279,132400.0
2005-12-21 11:05:00,32.14,32.19,32.06,32.06,100800.0,23.8279,23.865,23.7686,23.7686,100800.0
2005-12-21 11:10:00,32.05,32.11,31.99,32.1,170400.0,23.7612,23.8057,23.7167,23.7982,170400.0
2005-12-21 11:15:00,32.09,32.1,32.03,32.09,82600.0,23.7908,23.7982,23.7463,23.7908,82600.0
2005-12-21 11:20:00,32.1,32.1,32.04,32.09,64600.0,23.7982,23.7982,23.7538,23.7908,64600.0
2005-12-21 11:25:00,32.08,32.19,32.08,32.16,82800.0,23.7834,23.865,23.7834,23.8427,82800.0
2005-12-21 11:30:00,32.16,32.18,32.09,32.1,39600.0,23.8427,23.8575,23.7908,23.7982,39600.0
2005-12-21 11:35:00,32.11,32.16,32.11,32.13,60000.0,23.8057,23.8427,23.8057,23.8205,60000.0
2005-12-21 11:40:00,32.13,32.13,32.07,32.11,36600.0,23.8205,23.8205,23.776,23.8057,36600.0
2005-12-21 11:45:00,32.11,32.12,32.1,32.1,32800.0,23.8057,23.8131,23.7982,23.7982,32800.0
2005-12-21 11:50:00,32.1,32.14,32.1,32.14,92600.0,23.7982,23.8279,23.7982,23.8279,92600.0
2005-12-21 11:55:00,32.14,32.18,32.12,32.15,72000.0,23.8279,23.8575,23.8131,23.8353,72000.0
2005-12-21 12:00:00,32.15,32.21,32.14,32.19,71400.0,23.8353,23.8798,23.8279,23.865,71400.0
2005-12-21 12:05:00,32.19,32.2,32.16,32.17,86400.0,23.865,23.8724,23.8427,23.8501,86400.0
2005-12-21 12:10:00,32.17,32.19,32.16,32.19,56200.0,23.8501,23.865,23.8427,23.865,56200.0
2005-12-21 12:15:00,32.18,32.23,32.18,32.23,59600.0,23.8575,23.8946,23.8575,23.8946,59600.0
2005-12-21 12:20:00,32.23,32.29,32.23,32.29,154400.0,23.8946,23.9391,23.8946,23.9391,154400.0
2005-12-21 12:25:00,32.29,32.29,32.24,32.24,70000.0,23.9391,23.9391,23.902,23.902,70000.0
2005-12-21 12:30:00,32.24,32.26,32.21,32.22,61000.0,23.902,23.9169,23.8798,23.8872,61000.0
2005-12-21 12:35:00,32.22,32.27,32.21,32.27,61200.0,23.8872,23.9243,23.8798,23.9243,61200.0
2005-12-21 12:40:00,32.25,32.34,32.25,32.32,49400.0,23.9094,23.9762,23.9094,23.9613,49400.0
2005-12-21 12:45:00,32.3,32.32,32.27,32.3,86200.0,23.9465,23.9613,23.9243,23.9465,86200.0
2005-12-21 12:50:00,32.3,32.3,32.24,32.26,68000.0,23.9465,23.9465,23.902,23.9169,68000.0
2005-12-21 12:55:00,32.26,32.27,32.23,32.24,57400.0,23.9169,23.9243,23.8946,23.902,57400.0
2005-12-21 13:00:00,32.25,32.29,32.23,32.28,59000.0,23.9094,23.9391,23.8946,23.9317,59000.0
2005-12-21 13:05:00,32.28,32.28,32.24,32.25,58200.0,23.9317,23.9317,23.902,23.9094,58200.0
2005-12-21 13:10:00,32.24,32.24,32.2,32.23,59400.0,23.902,23.902,23.8724,23.8946,59400.0
2005-12-21 13:15:00,32.24,32.24,32.2,32.21,39800.0,23.902,23.902,23.8724,23.8798,39800.0
2005-12-21 13:20:00,32.21,32.21,32.11,32.15,106400.0,23.8798,23.8798,23.8057,23.8353,106400.0
2005-12-21 13:25:00,32.15,32.21,32.14,32.16,66800.0,23.8353,23.8798,23.8279,23.8427,66800.0
2005-12-21 13:30:00,32.16,32.21,32.13,32.15,129400.0,23.8427,23.8798,23.8205,23.8353,129400.0
2005-12-21 13:35:00,32.14,32.19,32.1,32.16,119400.0,23.8279,23.865,23.7982,23.8427,119400.0
2005-12-21 13:40:00,32.16,32.2,32.15,32.18,67800.0,23.8427,23.8724,23.8353,23.8575,67800.0
2005-12-21 13:45:00,32.19,32.23,32.16,32.21,61600.0,23.865,23.8946,23.8427,23.8798,61600.0
2005-12-21 13:50:00,32.21,32.21,32.15,32.2,64600.0,23.8798,23.8798,23.8353,23.8724,64600.0
2005-12-21 13:55:00,32.2,32.24,32.18,32.21,72400.0,23.8724,23.902,23.8575,23.8798,72400.0
2005-12-21 14:00:00,32.22,32.23,32.18,32.21,51600.0,23.8872,23.8946,23.8575,23.8798,51600.0
2005-12-21 14:05:00,32.21,32.25,32.2,32.24,34800.0,23.8798,23.9094,23.8724,23.902,34800.0
2005-12-21 14:10:00,32.24,32.25,32.2,32.24,43200.0,23.902,23.9094,23.8724,23.902,43200.0
2005-12-21 14:15:00,32.22,32.25,32.17,32.24,41200.0,23.8872,23.9094,23.8501,23.902,41200.0
2005-12-21 14:20:00,32.24,32.32,32.23,32.3,68000.0,23.902,23.9613,23.8946,23.9465,68000.0
2005-12-21 14:25:00,32.31,32.33,32.29,32.29,103000.0,23.9539,23.9688,23.9391,23.9391,103000.0
2005-12-21 14:30:00,32.27,32.29,32.23,32.24,58200.0,23.9243,23.9391,23.8946,23.902,58200.0
2005-12-21 14:35:00,32.24,32.24,32.2,32.22,50200.0,23.902,23.902,23.8724,23.8872,50200.0
2005-12-21 14:40:00,32.22,32.23,32.12,32.18,66400.0,23.8872,23.8946,23.8131,23.8575,66400.0
2005-12-21 14:45:00,32.2,32.2,32.09,32.13,49400.0,23.8724,23.8724,23.7908,23.8205,49400.0
2005-12-21 14:50:00,32.12,32.13,32.06,32.08,74600.0,23.8131,23.8205,23.7686,23.7834,74600.0
2005-12-21 14:55:00,32.08,32.09,31.99,32.04,56600.0,23.7834,23.7908,23.7167,23.7538,56600.0
2005-12-21 15:00:00,32.04,32.05,31.99,32.05,95600.0,23.7538,23.7612,23.7167,23.7612,95600.0
2005-12-21 15:05:00,32.04,32.08,32.0,32.06,70000.0,23.7538,23.7834,23.7241,23.7686,70000.0
2005-12-21 15:10:00,32.07,32.1,32.05,32.1,43000.0,23.776,23.7982,23.7612,23.7982,43000.0
2005-12-21 15:15:00,32.1,32.13,32.06,32.07,56000.0,23.7982,23.8205,23.7686,23.776,56000.0
2005-12-21 15:20:00,32.07,32.13,32.07,32.1,92200.0,23.776,23.8205,23.776,23.7982,92200.0
2005-12-21 15:25:00,32.12,32.12,32.0,32.01,80800.0,23.8131,23.8131,23.7241,23.7315,80800.0
2005-12-21 15:30:00,32.01,32.07,32.0,32.07,92200.0,23.7315,23.776,23.7241,23.776,92200.0
2005-12-21 15:35:00,32.06,32.12,32.04,32.1,71200.0,23.7686,23.8131,23.7538,23.7982,71200.0
2005-12-21 15:40:00,32.11,32.17,32.1,32.17,87400.0,23.8057,23.8501,23.7982,23.8501,87400.0
2005-12-21 15:45:00,32.17,32.24,32.17,32.24,144400.0,23.8501,23.902,23.8501,23.902,144400.0
2005-12-21 15:50:00,32.24,32.25,32.18,32.21,171600.0,23.902,23.9094,23.8575,23.8798,171600.0
2005-12-21 15:55:00,32.21,32.23,32.16,32.18,177200.0,23.8798,23.8946,23.8427,23.8575,177200.0
2005-12-22 09:30:00,32.26,32.27,32.23,32.27,157600.0,23.9169,23.9243,23.8946,23.9243,157600.0
2005-12-22 09:35:00,32.27,32.33,32.18,32.18,105600.0,23.9243,23.9688,23.8575,23.8575,105600.0
2005-12-22 09:40:00,32.18,32.27,32.1,32.21,105200.0,23.8575,23.9243,23.7982,23.8798,105200.0
2005-12-22 09:45:00,32.21,32.24,32.1,32.18,101800.0,23.8798,23.902,23.7982,23.8575,101800.0
2005-12-22 09:50:00,32.19,32.3,32.19,32.19,89800.0,23.865,23.9465,23.865,23.865,89800.0
2005-12-22 09:55:00,32.2,32.38,32.2,32.33,85000.0,23.8724,24.0058,23.8724,23.9688,85000.0
2005-12-22 10:00:00,32.31,32.35,32.25,32.29,80600.0,23.9539,23.9836,23.9094,23.9391,80600.0
2005-12-22 10:05:00,32.26,32.34,32.21,32.27,73600.0,23.9169,23.9762,23.8798,23.9243,73600.0
2005-12-22 10:10:00,32.24,32.27,32.14,32.14,87400.0,23.902,23.9243,23.8279,23.8279,87400.0
2005-12-22 10:15:00,32.16,32.21,32.1,32.13,49000.0,23.8427,23.8798,23.7982,23.8205,49000.0
2005-12-22 10:20:00,32.13,32.18,32.09,32.15,86800.0,23.8205,23.8575,23.7908,23.8353,86800.0
2005-12-22 10:25:00,32.15,32.22,32.13,32.17,46200.0,23.8353,23.8872,23.8205,23.8501,46200.0
2005-12-22 10:30:00,32.16,32.16,32.08,32.1,178200.0,23.8427,23.8427,23.7834,23.7982,178200.0
2005-12-22 10:35:00,32.1,32.12,32.06,32.07,170000.0,23.7982,23.8131,23.7686,23.776,170000.0
2005-12-22 10:40:00,32.07,32.15,32.05,32.15,103600.0,23.776,23.8353,23.7612,23.8353,103600.0
2005-12-22 10:45:00,32.15,32.19,32.12,32.17,92400.0,23.8353,23.865,23.8131,23.8501,92400.0
2005-12-22 10:50:00,32.17,32.19,32.11,32.19,79000.0,23.8501,23.865,23.8057,23.865,79000.0
2005-12-22 10:55:00,32.18,32.19,32.1,32.16,98200.0,23.8575,23.865,23.7982,23.8427,98200.0
2005-12-22 11:00:00,32.16,32.18,32.13,32.14,76400.0,23.8427,23.8575,23.8205,23.8279,76400.0
2005-12-22 11:05:00,32.16,32.2,32.15,32.19,94200.0,23.8427,23.8724,23.8353,23.865,94200.0
2005-12-22 11:10:00,32.19,32.22,32.16,32.2,53000.0,23.865,23.8872,23.8427,23.8724,53000.0
2005-12-22 11:15:00,32.19,32.2,32.13,32.17,55400.0,23.865,23.8724,23.8205,23.8501,55400.0
2005-12-22 11:20:00,32.18,32.2,32.16,32.18,40400.0,23.8575,23.8724,23.8427,23.8575,40400.0
2005-12-22 11:25:00,32.18,32.23,32.17,32.22,37600.0,23.8575,23.8946,23.8501,23.8872,37600.0
2005-12-22 11:30:00,32.23,32.31,32.23,32.27,67200.0,23.8946,23.9539,23.8946,23.9243,67200.0
2005-12-22 11:35:00,32.26,32.3,32.24,32.3,33200.0,23.9169,23.9465,23.902,23.9465,33200.0
2005-12-22 11:40:00,32.29,32.35,32.27,32.33,66600.0,23.9391,23.9836,23.9243,23.9688,66600.0
2005-12-22 11:45:00,32.34,32.37,32.29,32.3,73400.0,23.9762,23.9984,23.9391,23.9465,73400.0
2005-12-22 11:50:00,32.3,32.33,32.3,32.3,36000.0,23.9465,23.9688,23.9465,23.9465,36000.0
2005-12-22 11:55:00,32.3,32.33,32.26,32.31,57800.0,23.9465,23.9688,23.9169,23.9539,57800.0
2005-12-22 12:00:00,32.31,32.33,32.21,32.22,78200.0,23.9539,23.9688,23.8798,23.8872,78200.0
2005-12-22 12:05:00,32.22,32.28,32.22,32.24,39400.0,23.8872,23.9317,23.8872,23.902,39400.0
2005-12-22 12:10:00,32.27,32.29,32.24,32.25,26600.0,23.9243,23.9391,23.902,23.9094,26600.0
2005-12-22 12:15:00,32.24,32.33,32.24,32.32,26000.0,23.902,23.9688,23.902,23.9613,26000.0
2005-12-22 12:20:00,32.32,32.38,32.3,32.38,43400.0,23.9613,24.0058,23.9465,24.0058,43400.0
2005-12-22 12:25:00,32.38,32.4,32.35,32.35,37200.0,24.0058,24.0207,23.9836,23.9836,37200.0
2005-12-22 12:30:00,32.35,32.35,32.34,32.34,16000.0,23.9836,23.9836,23.9762,23.9762,16000.0
2005-12-22 12:35:00,32.34,32.36,32.32,32.36,49600.0,23.9762,23.991,23.9613,23.991,49600.0
2005-12-22 12:40:00,32.36,32.41,32.36,32.4,85000.0,23.991,24.0281,23.991,24.0207,85000.0
2005-12-22 12:45:00,32.41,32.42,32.38,32.4,69800.0,24.0281,24.0355,24.0058,24.0207,69800.0
2005-12-22 12:50:00,32.4,32.42,32.4,32.41,22200.0,24.0207,24.0355,24.0207,24.0281,22200.0
2005-12-22 12:55:00,32.41,32.44,32.41,32.44,64400.0,24.0281,24.0503,24.0281,24.0503,64400.0
2005-12-22 13:00:00,32.44,32.47,32.43,32.44,86800.0,24.0503,24.0725,24.0429,24.0503,86800.0
2005-12-22 13:05:00,32.44,32.44,32.38,32.38,35600.0,24.0503,24.0503,24.0058,24.0058,35600.0
2005-12-22 13:10:00,32.38,32.4,32.32,32.33,52400.0,24.0058,24.0207,23.9613,23.9688,52400.0
2005-12-22 13:15:00,32.33,32.35,32.31,32.31,36400.0,23.9688,23.9836,23.9539,23.9539,36400.0
2005-12-22 13:20:00,32.3,32.31,32.26,32.3,59800.0,23.9465,23.9539,23.9169,23.9465,59800.0
2005-12-22 13:25:00,32.31,32.31,32.26,32.26,21000.0,23.9539,23.9539,23.9169,23.9169,21000.0
2005-12-22 13:30:00,32.26,32.32,32.23,32.3,70600.0,23.9169,23.9613,23.8946,23.9465,70600.0
2005-12-22 13:35:00,32.3,32.34,32.29,32.31,35800.0,23.9465,23.9762,23.9391,23.9539,35800.0
2005-12-22 13:40:00,32.3,32.4,32.3,32.33,65400.0,23.9465,24.0207,23.9465,23.9688,65400.0
2005-12-22 13:45:00,32.32,32.33,32.13,32.13,105000.0,23.9613,23.9688,23.8205,23.8205,105000.0
2005-12-22 13:50:00,32.13,32.15,32.08,32.13,119600.0,23.8205,23.8353,23.7834,23.8205,119600.0
2005-12-22 13:55:00,32.13,32.15,32.12,32.15,53200.0,23.8205,23.8353,23.8131,23.8353,53200.0
2005-12-22 14:00:00,32.15,32.16,32.1,32.1,62200.0,23.8353,23.8427,23.7982,23.7982,62200.0
2005-12-22 14:05:00,32.1,32.15,32.1,32.1,33000.0,23.7982,23.8353,23.7982,23.7982,33000.0
2005-12-22 14:10:00,32.1,32.12,32.08,32.08,37400.0,23.7982,23.8131,23.7834,23.7834,37400.0
2005-12-22 14:15:00,32.08,32.14,32.08,32.14,22200.0,23.7834,23.8279,23.7834,23.8279,22200.0
2005-12-22 14:20:00,32.13,32.13,32.08,32.1,33400.0,23.8205,23.8205,23.7834,23.7982,33400.0
2005-12-22 14:25:00,32.1,32.15,32.09,32.13,54200.0,23.7982,23.8353,23.7908,23.8205,54200.0
2005-12-22 14:30:00,32.14,32.15,32.09,32.09,41600.0,23.8279,23.8353,23.7908,23.7908,41600.0
2005-12-22 14:35:00,32.1,32.1,32.04,32.08,59400.0,23.7982,23.7982,23.7538,23.7834,59400.0
2005-12-22 14:40:00,32.08,32.08,32.02,32.05,28200.0,23.7834,23.7834,23.7389,23.7612,28200.0
2005-12-22 14:45:00,32.06,32.1,32.04,32.1,39200.0,23.7686,23.7982,23.7538,23.7982,39200.0
2005-12-22 14:50:00,32.1,32.12,32.08,32.09,51800.0,23.7982,23.8131,23.7834,23.7908,51800.0
2005-12-22 14:55:00,32.09,32.12,32.06,32.12,51200.0,23.7908,23.8131,23.7686,23.8131,51200.0
2005-12-22 15:00:00,32.12,32.15,32.11,32.12,58800.0,23.8131,23.8353,23.8057,23.8131,58800.0
2005-12-22 15:05:00,32.12,32.12,32.08,32.1,78600.0,23.8131,23.8131,23.7834,23.7982,78600.0
2005-12-22 15:10:00,32.1,32.14,32.09,32.14,55800.0,23.7982,23.8279,23.7908,23.8279,55800.0
2005-12-22 15:15:00,32.13,32.19,32.12,32.16,127600.0,23.8205,23.865,23.8131,23.8427,127600.0
2005-12-22 15:20:00,32.15,32.16,32.12,32.16,114400.0,23.8353,23.8427,23.8131,23.8427,114400.0
2005-12-22 15:25:00,32.17,32.17,32.1,32.12,51600.0,23.8501,23.8501,23.7982,23.8131,51600.0
2005-12-22 15:30:00,32.12,32.16,32.12,32.14,175600.0,23.8131,23.8427,23.8131,23.8279,175600.0
2005-12-22 15:35:00,32.13,32.15,32.07,32.09,93400.0,23.8205,23.8353,23.776,23.7908,93400.0
2005-12-22 15:40:00,32.09,32.11,32.07,32.09,85200.0,23.7908,23.8057,23.776,23.7908,85200.0
2005-12-22 15:45:00,32.09,32.09,32.05,32.05,130200.0,23.7908,23.7908,23.7612,23.7612,130200.0
2005-12-22 15:50:00,32.05,32.1,32.05,32.07,148800.0,23.7612,23.7982,23.7612,23.776,148800.0
2005-12-22 15:55:00,32.07,32.13,32.07,32.12,204000.0,23.776,23.8205,23.776,23.8131,204000.0
2005-12-23 09:30:00,32.09,32.1,31.91,31.92,263600.0,23.7908,23.7982,23.6574,23.6648,263600.0
2005-12-23 09:35:00,31.92,31.92,31.81,31.84,153600.0,23.6648,23.6648,23.5832,23.6055,153600.0
2005-12-23 09:40:00,31.83,31.84,31.75,31.79,104800.0,23.5981,23.6055,23.5388,23.5684,104800.0
2005-12-23 09:45:00,31.79,31.82,31.7,31.74,182200.0,23.5684,23.5907,23.5017,23.5313,182200.0
2005-12-23 09:50:00,31.71,31.8,31.71,31.75,65000.0,23.5091,23.5758,23.5091,23.5388,65000.0
2005-12-23 09:55:00,31.75,31.78,31.73,31.75,116800.0,23.5388,23.561,23.5239,23.5388,116800.0
2005-12-23 10:00:00,31.75,31.76,31.54,31.58,178800.0,23.5388,23.5462,23.3831,23.4127,178800.0
2005-12-23 10:05:00,31.58,31.61,31.5,31.56,116000.0,23.4127,23.435,23.3534,23.3979,116000.0
2005-12-23 10:10:00,31.56,31.63,31.51,31.58,108200.0,23.3979,23.4498,23.3608,23.4127,108200.0
2005-12-23 10:15:00,31.58,31.6,31.54,31.59,93600.0,23.4127,23.4275,23.3831,23.4201,93600.0
2005-12-23 10:20:00,31.6,31.63,31.58,31.59,57200.0,23.4275,23.4498,23.4127,23.4201,57200.0
2005-12-23 10:25:00,31.59,31.59,31.5,31.56,100800.0,23.4201,23.4201,23.3534,23.3979,100800.0
2005-12-23 10:30:00,31.56,31.56,31.47,31.5,136000.0,23.3979,23.3979,23.3312,23.3534,136000.0
2005-12-23 10:35:00,31.5,31.5,31.32,31.33,137200.0,23.3534,23.3534,23.22,23.2274,137200.0
2005-12-23 10:40:00,31.32,31.43,31.32,31.43,80600.0,23.22,23.3015,23.22,23.3015,80600.0
2005-12-23 10:45:00,31.43,31.5,31.41,31.5,138400.0,23.3015,23.3534,23.2867,23.3534,138400.0
2005-12-23 10:50:00,31.5,31.54,31.46,31.5,63600.0,23.3534,23.3831,23.3238,23.3534,63600.0
2005-12-23 10:55:00,31.5,31.59,31.47,31.55,72000.0,23.3534,23.4201,23.3312,23.3905,72000.0
2005-12-23 11:00:00,31.55,31.59,31.51,31.54,49800.0,23.3905,23.4201,23.3608,23.3831,49800.0
2005-12-23 11:05:00,31.54,31.59,31.53,31.59,31200.0,23.3831,23.4201,23.3757,23.4201,31200.0
2005-12-23 11:10:00,31.59,31.65,31.58,31.61,66400.0,23.4201,23.4646,23.4127,23.435,66400.0
2005-12-23 11:15:00,31.62,31.65,31.61,31.64,102000.0,23.4424,23.4646,23.435,23.4572,102000.0
2005-12-23 11:20:00,31.65,31.68,31.64,31.66,49600.0,23.4646,23.4869,23.4572,23.472,49600.0
2005-12-23 11:25:00,31.66,31.66,31.63,31.66,31200.0,23.472,23.472,23.4498,23.472,31200.0
2005-12-23 11:30:00,31.65,31.7,31.63,31.7,22000.0,23.4646,23.5017,23.4498,23.5017,22000.0
2005-12-23 11:35:00,31.7,31.72,31.68,31.68,32400.0,23.5017,23.5165,23.4869,23.4869,32400.0
2005-12-23 11:40:00,31.68,31.71,31.67,31.7,22600.0,23.4869,23.5091,23.4794,23.5017,22600.0
2005-12-23 11:45:00,31.71,31.73,31.65,31.66,52600.0,23.5091,23.5239,23.4646,23.472,52600.0
2005-12-23 11:50:00,31.66,31.73,31.65,31.7,48800.0,23.472,23.5239,23.4646,23.5017,48800.0
2005-12-23 11:55:00,31.7,31.74,31.66,31.69,101800.0,23.5017,23.5313,23.472,23.4943,101800.0
2005-12-23 12:00:00,31.69,31.74,31.68,31.74,79000.0,23.4943,23.5313,23.4869,23.5313,79000.0
2005-12-23 12:05:00,31.74,31.75,31.7,31.75,47400.0,23.5313,23.5388,23.5017,23.5388,47400.0
2005-12-23 12:10:00,31.74,31.75,31.62,31.65,43200.0,23.5313,23.5388,23.4424,23.4646,43200.0
2005-12-23 12:15:00,31.65,31.68,31.64,31.68,10800.0,23.4646,23.4869,23.4572,23.4869,10800.0
2005-12-23 12:20:00,31.67,31.68,31.63,31.66,39600.0,23.4794,23.4869,23.4498,23.472,39600.0
2005-12-23 12:25:00,31.65,31.67,31.61,31.65,31200.0,23.4646,23.4794,23.435,23.4646,31200.0
2005-12-23 12:30:00,31.66,31.67,31.66,31.67,35000.0,23.472,23.4794,23.472,23.4794,35000.0
2005-12-23 12:35:00,31.68,31.73,31.67,31.73,90400.0,23.4869,23.5239,23.4794,23.5239,90400.0
2005-12-23 12:40:00,31.73,31.75,31.72,31.75,68600.0,23.5239,23.5388,23.5165,23.5388,68600.0
2005-12-23 12:45:00,31.75,31.77,31.67,31.67,43600.0,23.5388,23.5536,23.4794,23.4794,43600.0
2005-12-23 12:50:00,31.67,31.71,31.67,31.71,28400.0,23.4794,23.5091,23.4794,23.5091,28400.0
2005-12-23 12:55:00,31.7,31.74,31.68,31.74,45600.0,23.5017,23.5313,23.4869,23.5313,45600.0
2005-12-23 13:00:00,31.73,31.76,31.73,31.75,39800.0,23.5239,23.5462,23.5239,23.5388,39800.0
2005-12-23 13:05:00,31.75,31.79,31.74,31.76,68800.0,23.5388,23.5684,23.5313,23.5462,68800.0
2005-12-23 13:10:00,31.75,31.79,31.75,31.79,40000.0,23.5388,23.5684,23.5388,23.5684,40000.0
2005-12-23 13:15:00,31.8,31.88,31.79,31.85,76200.0,23.5758,23.6351,23.5684,23.6129,76200.0
2005-12-23 13:20:00,31.84,31.86,31.83,31.86,82400.0,23.6055,23.6203,23.5981,23.6203,82400.0
2005-12-23 13:25:00,31.86,31.86,31.81,31.81,56000.0,23.6203,23.6203,23.5832,23.5832,56000.0
2005-12-23 13:30:00,31.8,31.84,31.8,31.83,30800.0,23.5758,23.6055,23.5758,23.5981,30800.0
2005-12-23 13:35:00,31.83,31.86,31.82,31.82,48000.0,23.5981,23.6203,23.5907,23.5907,48000.0
2005-12-23 13:40:00,31.83,31.89,31.82,31.88,44800.0,23.5981,23.6425,23.5907,23.6351,44800.0
2005-12-23 13:45:00,31.89,32.0,31.86,31.98,105800.0,23.6425,23.7241,23.6203,23.7093,105800.0
2005-12-23 13:50:00,31.97,32.02,31.97,31.99,144800.0,23.7019,23.7389,23.7019,23.7167,144800.0
2005-12-23 13:55:00,32.0,32.04,31.98,31.98,79400.0,23.7241,23.7538,23.7093,23.7093,79400.0
2005-12-23 14:00:00,31.99,32.0,31.92,31.93,80200.0,23.7167,23.7241,23.6648,23.6722,80200.0
2005-12-23 14:05:00,31.93,31.93,31.85,31.85,67800.0,23.6722,23.6722,23.6129,23.6129,67800.0
2005-12-23 14:10:00,31.86,31.88,31.83,31.85,35600.0,23.6203,23.6351,23.5981,23.6129,35600.0
2005-12-23 14:15:00,31.84,31.86,31.79,31.79,54000.0,23.6055,23.6203,23.5684,23.5684,54000.0
2005-12-23 14:20:00,31.79,31.8,31.77,31.78,130600.0,23.5684,23.5758,23.5536,23.561,130600.0
2005-12-23 14:25:00,31.78,31.8,31.74,31.79,114400.0,23.561,23.5758,23.5313,23.5684,114400.0
2005-12-23 14:30:00,31.81,31.84,31.77,31.77,69200.0,23.5832,23.6055,23.5536,23.5536,69200.0
2005-12-23 14:35:00,31.78,31.84,31.76,31.84,49600.0,23.561,23.6055,23.5462,23.6055,49600.0
2005-12-23 14:40:00,31.83,31.95,31.82,31.93,87800.0,23.5981,23.687,23.5907,23.6722,87800.0
2005-12-23 14:45:00,31.93,31.95,31.9,31.92,61800.0,23.6722,23.687,23.65,23.6648,61800.0
2005-12-23 14:50:00,31.93,31.93,31.9,31.93,62600.0,23.6722,23.6722,23.65,23.6722,62600.0
2005-12-23 14:55:00,31.93,31.95,31.93,31.93,29000.0,23.6722,23.687,23.6722,23.6722,29000.0
2005-12-23 15:00:00,31.93,31.95,31.91,31.93,56800.0,23.6722,23.687,23.6574,23.6722,56800.0
2005-12-23 15:05:00,31.93,31.99,31.93,31.97,61800.0,23.6722,23.7167,23.6722,23.7019,61800.0
2005-12-23 15:10:00,31.97,31.99,31.93,31.97,41800.0,23.7019,23.7167,23.6722,23.7019,41800.0
2005-12-23 15:15:00,31.96,31.97,31.9,31.93,75400.0,23.6944,23.7019,23.65,23.6722,75400.0
2005-12-23 15:20:00,31.93,31.96,31.91,31.93,58200.0,23.6722,23.6944,23.6574,23.6722,58200.0
2005-12-23 15:25:00,31.92,31.93,31.89,31.89,36000.0,23.6648,23.6722,23.6425,23.6425,36000.0
2005-12-23 15:30:00,31.9,31.95,31.9,31.91,75600.0,23.65,23.687,23.65,23.6574,75600.0
2005-12-23 15:35:00,31.92,31.98,31.92,31.97,47000.0,23.6648,23.7093,23.6648,23.7019,47000.0
2005-12-23 15:40:00,31.96,31.97,31.93,31.93,59600.0,23.6944,23.7019,23.6722,23.6722,59600.0
2005-12-23 15:45:00,31.93,31.93,31.9,31.9,85200.0,23.6722,23.6722,23.65,23.65,85200.0
2005-12-23 15:50:00,31.9,31.94,31.9,31.92,113800.0,23.65,23.6796,23.65,23.6648,113800.0
2005-12-23 15:55:00,31.92,31.97,31.91,31.97,121200.0,23.6648,23.7019,23.6574,23.7019,121200.0
2005-12-27 09:30:00,31.5,31.53,31.49,31.49,256600.0,23.3534,23.3757,23.346,23.346,256600.0
2005-12-27 09:35:00,31.49,31.5,31.38,31.43,217000.0,23.346,23.3534,23.2644,23.3015,217000.0
2005-12-27 09:40:00,31.41,31.43,31.36,31.38,194800.0,23.2867,23.3015,23.2496,23.2644,194800.0
2005-12-27 09:45:00,31.38,31.38,31.24,31.28,253800.0,23.2644,23.2644,23.1607,23.1903,253800.0
2005-12-27 09:50:00,31.28,31.34,31.25,31.32,129600.0,23.1903,23.2348,23.1681,23.22,129600.0
2005-12-27 09:55:00,31.33,31.35,31.31,31.34,157600.0,23.2274,23.2422,23.2126,23.2348,157600.0
2005-12-27 10:00:00,31.35,31.36,31.32,31.33,158400.0,23.2422,23.2496,23.22,23.2274,158400.0
2005-12-27 10:05:00,31.33,31.36,31.3,31.3,190400.0,23.2274,23.2496,23.2051,23.2051,190400.0
2005-12-27 10:10:00,31.3,31.35,31.3,31.35,100400.0,23.2051,23.2422,23.2051,23.2422,100400.0
2005-12-27 10:15:00,31.35,31.35,31.28,31.28,191400.0,23.2422,23.2422,23.1903,23.1903,191400.0
2005-12-27 10:20:00,31.28,31.29,31.25,31.27,139600.0,23.1903,23.1977,23.1681,23.1829,139600.0
2005-12-27 10:25:00,31.27,31.3,31.25,31.28,121200.0,23.1829,23.2051,23.1681,23.1903,121200.0
2005-12-27 10:30:00,31.28,31.3,31.27,31.29,131800.0,23.1903,23.2051,23.1829,23.1977,131800.0
2005-12-27 10:35:00,31.29,31.29,31.26,31.28,56800.0,23.1977,23.1977,23.1755,23.1903,56800.0
2005-12-27 10:40:00,31.28,31.28,31.25,31.27,126200.0,23.1903,23.1903,23.1681,23.1829,126200.0
2005-12-27 10:45:00,31.27,31.27,31.25,31.25,74200.0,23.1829,23.1829,23.1681,23.1681,74200.0
2005-12-27 10:50:00,31.25,31.26,31.24,31.24,121200.0,23.1681,23.1755,23.1607,23.1607,121200.0
2005-12-27 10:55:00,31.24,31.25,31.2,31.22,168800.0,23.1607,23.1681,23.131,23.1458,168800.0
2005-12-27 11:00:00,31.21,31.24,31.19,31.19,105400.0,23.1384,23.1607,23.1236,23.1236,105400.0
2005-12-27 11:05:00,31.18,31.23,31.14,31.14,87600.0,23.1162,23.1532,23.0865,23.0865,87600.0
2005-12-27 11:10:00,31.13,31.14,31.08,31.08,203600.0,23.0791,23.0865,23.042,23.042,203600.0
2005-12-27 11:15:00,31.08,31.11,31.06,31.07,114600.0,23.042,23.0643,23.0272,23.0346,114600.0
2005-12-27 11:20:00,31.07,31.08,31.0,31.0,163600.0,23.0346,23.042,22.9827,22.9827,163600.0
2005-12-27 11:25:00,31.0,31.04,30.98,31.0,112600.0,22.9827,23.0124,22.9679,22.9827,112600.0
2005-12-27 11:30:00,31.0,31.0,30.81,30.84,171000.0,22.9827,22.9827,22.8419,22.8641,171000.0
2005-12-27 11:35:00,30.83,30.91,30.83,30.88,135000.0,22.8567,22.916,22.8567,22.8938,135000.0
2005-12-27 11:40:00,30.89,30.95,30.86,30.92,106800.0,22.9012,22.9457,22.8789,22.9234,106800.0
2005-12-27 11:45:00,30.92,30.97,30.89,30.95,111200.0,22.9234,22.9605,22.9012,22.9457,111200.0
2005-12-27 11:50:00,30.95,30.96,30.87,30.87,79600.0,22.9457,22.9531,22.8863,22.8863,79600.0
2005-12-27 11:55:00,30.87,30.88,30.73,30.74,187600.0,22.8863,22.8938,22.7826,22.79,187600.0
2005-12-27 12:00:00,30.73,30.75,30.56,30.59,188200.0,22.7826,22.7974,22.6565,22.6788,188200.0
2005-12-27 12:05:00,30.59,30.71,30.55,30.71,247800.0,22.6788,22.7677,22.6491,22.7677,247800.0
2005-12-27 12:10:00,30.7,30.8,30.7,30.78,172400.0,22.7603,22.8344,22.7603,22.8196,172400.0
2005-12-27 12:15:00,30.8,30.83,30.78,30.83,296200.0,22.8344,22.8567,22.8196,22.8567,296200.0
2005-12-27 12:20:00,30.83,30.91,30.82,30.89,213000.0,22.8567,22.916,22.8493,22.9012,213000.0
2005-12-27 12:25:00,30.89,30.9,30.84,30.86,160400.0,22.9012,22.9086,22.8641,22.8789,160400.0
2005-12-27 12:30:00,30.87,30.87,30.74,30.75,78000.0,22.8863,22.8863,22.79,22.7974,78000.0
2005-12-27 12:35:00,30.75,30.94,30.75,30.92,86200.0,22.7974,22.9382,22.7974,22.9234,86200.0
2005-12-27 12:40:00,30.92,30.93,30.86,30.91,71600.0,22.9234,22.9308,22.8789,22.916,71600.0
2005-12-27 12:45:00,30.92,30.95,30.87,30.92,72000.0,22.9234,22.9457,22.8863,22.9234,72000.0
2005-12-27 12:50:00,30.92,30.99,30.92,30.93,76400.0,22.9234,22.9753,22.9234,22.9308,76400.0
2005-12-27 12:55:00,30.93,30.97,30.89,30.92,89400.0,22.9308,22.9605,22.9012,22.9234,89400.0
2005-12-27 13:00:00,30.93,30.98,30.93,30.96,61200.0,22.9308,22.9679,22.9308,22.9531,61200.0
2005-12-27 13:05:00,30.96,31.03,30.93,31.03,67200.0,22.9531,23.005,22.9308,23.005,67200.0
2005-12-27 13:10:00,31.03,31.04,30.99,31.03,72600.0,23.005,23.0124,22.9753,23.005,72600.0
2005-12-27 13:15:00,31.03,31.04,30.96,31.0,59200.0,23.005,23.0124,22.9531,22.9827,59200.0
2005-12-27 13:20:00,31.0,31.0,30.82,30.84,83600.0,22.9827,22.9827,22.8493,22.8641,83600.0
2005-12-27 13:25:00,30.84,30.94,30.84,30.89,60400.0,22.8641,22.9382,22.8641,22.9012,60400.0
2005-12-27 13:30:00,30.87,30.95,30.82,30.82,115600.0,22.8863,22.9457,22.8493,22.8493,115600.0
2005-12-27 13:35:00,30.83,30.93,30.81,30.91,47400.0,22.8567,22.9308,22.8419,22.916,47400.0
2005-12-27 13:40:00,30.91,31.0,30.91,30.97,54600.0,22.916,22.9827,22.916,22.9605,54600.0
2005-12-27 13:45:00,30.96,30.98,30.88,30.91,53200.0,22.9531,22.9679,22.8938,22.916,53200.0
2005-12-27 13:50:00,30.91,30.95,30.86,30.88,101000.0,22.916,22.9457,22.8789,22.8938,101000.0
2005-12-27 13:55:00,30.88,30.92,30.87,30.88,46200.0,22.8938,22.9234,22.8863,22.8938,46200.0
2005-12-27 14:00:00,30.87,30.93,30.86,30.93,98200.0,22.8863,22.9308,22.8789,22.9308,98200.0
2005-12-27 14:05:00,30.94,30.97,30.91,30.97,89000.0,22.9382,22.9605,22.916,22.9605,89000.0
2005-12-27 14:10:00,30.97,30.99,30.93,30.96,91400.0,22.9605,22.9753,22.9308,22.9531,91400.0
2005-12-27 14:15:00,30.96,31.06,30.96,31.0,107800.0,22.9531,23.0272,22.9531,22.9827,107800.0
2005-12-27 14:20:00,30.98,31.08,30.96,31.04,88400.0,22.9679,23.042,22.9531,23.0124,88400.0
2005-12-27 14:25:00,31.04,31.1,31.03,31.1,111200.0,23.0124,23.0569,23.005,23.0569,111200.0
2005-12-27 14:30:00,31.1,31.11,31.04,31.11,98000.0,23.0569,23.0643,23.0124,23.0643,98000.0
2005-12-27 14:35:00,31.11,31.21,31.1,31.19,149600.0,23.0643,23.1384,23.0569,23.1236,149600.0
2005-12-27 14:40:00,31.18,31.23,31.12,31.14,111600.0,23.1162,23.1532,23.0717,23.0865,111600.0
2005-12-27 14:45:00,31.12,31.15,31.09,31.11,76400.0,23.0717,23.0939,23.0494,23.0643,76400.0
2005-12-27 14:50:00,31.11,31.11,31.04,31.05,96200.0,23.0643,23.0643,23.0124,23.0198,96200.0
2005-12-27 14:55:00,31.05,31.06,30.98,31.02,107800.0,23.0198,23.0272,22.9679,22.9976,107800.0
2005-12-27 15:00:00,31.02,31.05,30.98,31.0,121600.0,22.9976,23.0198,22.9679,22.9827,121600.0
2005-12-27 15:05:00,31.0,31.04,30.93,30.97,71000.0,22.9827,23.0124,22.9308,22.9605,71000.0
2005-12-27 15:10:00,30.96,31.0,30.92,30.96,84400.0,22.9531,22.9827,22.9234,22.9531,84400.0
2005-12-27 15:15:00,30.96,31.02,30.93,31.0,95000.0,22.9531,22.9976,22.9308,22.9827,95000.0
2005-12-27 15:20:00,30.99,31.08,30.99,31.06,99600.0,22.9753,23.042,22.9753,23.0272,99600.0
2005-12-27 15:25:00,31.05,31.06,30.97,31.05,158200.0,23.0198,23.0272,22.9605,23.0198,158200.0
2005-12-27 15:30:00,31.05,31.05,31.0,31.0,118000.0,23.0198,23.0198,22.9827,22.9827,118000.0
2005-12-27 15:35:00,31.0,31.01,30.96,30.96,115600.0,22.9827,22.9901,22.9531,22.9531,115600.0
2005-12-27 15:40:00,30.96,30.96,30.87,30.9,217600.0,22.9531,22.9531,22.8863,22.9086,217600.0
2005-12-27 15:45:00,30.91,30.92,30.8,30.82,189400.0,22.916,22.9234,22.8344,22.8493,189400.0
2005-12-27 15:50:00,30.82,30.85,30.78,30.79,180000.0,22.8493,22.8715,22.8196,22.827,180000.0
2005-12-27 15:55:00,30.78,30.82,30.77,30.78,357000.0,22.8196,22.8493,22.8122,22.8196,357000.0
2005-12-28 09:30:00,30.91,30.98,30.84,30.95,228800.0,22.916,22.9679,22.8641,22.9457,228800.0
2005-12-28 09:35:00,30.95,31.14,30.95,31.08,165200.0,22.9457,23.0865,22.9457,23.042,165200.0
2005-12-28 09:40:00,31.07,31.15,31.03,31.03,116800.0,23.0346,23.0939,23.005,23.005,116800.0
2005-12-28 09:45:00,31.03,31.04,30.92,30.94,107800.0,23.005,23.0124,22.9234,22.9382,107800.0
2005-12-28 09:50:00,30.95,31.0,30.9,31.0,68000.0,22.9457,22.9827,22.9086,22.9827,68000.0
2005-12-28 09:55:00,31.01,31.06,30.96,31.03,92000.0,22.9901,23.0272,22.9531,23.005,92000.0
2005-12-28 10:00:00,31.01,31.01,30.84,30.85,124200.0,22.9901,22.9901,22.8641,22.8715,124200.0
2005-12-28 10:05:00,30.86,30.93,30.76,30.79,212400.0,22.8789,22.9308,22.8048,22.827,212400.0
2005-12-28 10:10:00,30.8,30.85,30.75,30.8,119200.0,22.8344,22.8715,22.7974,22.8344,119200.0
2005-12-28 10:15:00,30.8,30.85,30.77,30.8,68400.0,22.8344,22.8715,22.8122,22.8344,68400.0
2005-12-28 10:20:00,30.82,30.87,30.78,30.78,103000.0,22.8493,22.8863,22.8196,22.8196,103000.0
2005-12-28 10:25:00,30.78,30.85,30.75,30.76,120400.0,22.8196,22.8715,22.7974,22.8048,120400.0
2005-12-28 10:30:00,30.76,30.85,30.75,30.81,167800.0,22.8048,22.8715,22.7974,22.8419,167800.0
2005-12-28 10:35:00,30.82,30.83,30.75,30.75,159600.0,22.8493,22.8567,22.7974,22.7974,159600.0
2005-12-28 10:40:00,30.75,30.79,30.7,30.75,166400.0,22.7974,22.827,22.7603,22.7974,166400.0
2005-12-28 10:45:00,30.75,30.78,30.7,30.72,123000.0,22.7974,22.8196,22.7603,22.7751,123000.0
2005-12-28 10:50:00,30.72,30.79,30.71,30.72,180600.0,22.7751,22.827,22.7677,22.7751,180600.0
2005-12-28 10:55:00,30.72,30.72,30.66,30.68,289800.0,22.7751,22.7751,22.7307,22.7455,289800.0
2005-12-28 11:00:00,30.68,30.75,30.65,30.75,413800.0,22.7455,22.7974,22.7232,22.7974,413800.0
2005-12-28 11:05:00,30.75,30.8,30.73,30.75,281000.0,22.7974,22.8344,22.7826,22.7974,281000.0
2005-12-28 11:10:00,30.75,30.78,30.7,30.73,95400.0,22.7974,22.8196,22.7603,22.7826,95400.0
2005-12-28 11:15:00,30.74,30.79,30.72,30.75,93400.0,22.79,22.827,22.7751,22.7974,93400.0
2005-12-28 11:20:00,30.75,30.8,30.75,30.79,79800.0,22.7974,22.8344,22.7974,22.827,79800.0
2005-12-28 11:25:00,30.79,30.8,30.73,30.78,67000.0,22.827,22.8344,22.7826,22.8196,67000.0
2005-12-28 11:30:00,30.78,30.89,30.78,30.86,82400.0,22.8196,22.9012,22.8196,22.8789,82400.0
2005-12-28 11:35:00,30.86,30.95,30.81,30.95,132200.0,22.8789,22.9457,22.8419,22.9457,132200.0
2005-12-28 11:40:00,30.94,31.0,30.85,30.92,118000.0,22.9382,22.9827,22.8715,22.9234,118000.0
2005-12-28 11:45:00,30.92,30.92,30.86,30.89,81400.0,22.9234,22.9234,22.8789,22.9012,81400.0
2005-12-28 11:50:00,30.89,30.91,30.85,30.88,69200.0,22.9012,22.916,22.8715,22.8938,69200.0
2005-12-28 11:55:00,30.88,30.89,30.84,30.85,59800.0,22.8938,22.9012,22.8641,22.8715,59800.0
2005-12-28 12:00:00,30.85,30.9,30.85,30.9,57800.0,22.8715,22.9086,22.8715,22.9086,57800.0
2005-12-28 12:05:00,30.9,30.9,30.85,30.86,41400.0,22.9086,22.9086,22.8715,22.8789,41400.0
2005-12-28 12:10:00,30.86,30.86,30.82,30.85,46600.0,22.8789,22.8789,22.8493,22.8715,46600.0
2005-12-28 12:15:00,30.84,30.87,30.78,30.85,66000.0,22.8641,22.8863,22.8196,22.8715,66000.0
2005-12-28 12:20:00,30.85,30.86,30.82,30.84,45200.0,22.8715,22.8789,22.8493,22.8641,45200.0
2005-12-28 12:25:00,30.84,30.89,30.83,30.86,51200.0,22.8641,22.9012,22.8567,22.8789,51200.0
2005-12-28 12:30:00,30.86,30.86,30.83,30.85,38000.0,22.8789,22.8789,22.8567,22.8715,38000.0
2005-12-28 12:35:00,30.86,30.88,30.85,30.86,22600.0,22.8789,22.8938,22.8715,22.8789,22600.0
2005-12-28 12:40:00,30.86,30.88,30.82,30.86,31400.0,22.8789,22.8938,22.8493,22.8789,31400.0
2005-12-28 12:45:00,30.87,30.91,30.86,30.88,99600.0,22.8863,22.916,22.8789,22.8938,99600.0
2005-12-28 12:50:00,30.88,30.93,30.86,30.93,84800.0,22.8938,22.9308,22.8789,22.9308,84800.0
2005-12-28 12:55:00,30.93,30.93,30.89,30.89,180400.0,22.9308,22.9308,22.9012,22.9012,180400.0
2005-12-28 13:00:00,30.89,30.9,30.88,30.89,81200.0,22.9012,22.9086,22.8938,22.9012,81200.0
2005-12-28 13:05:00,30.89,30.93,30.89,30.9,51000.0,22.9012,22.9308,22.9012,22.9086,51000.0
2005-12-28 13:10:00,30.9,30.95,30.9,30.93,51800.0,22.9086,22.9457,22.9086,22.9308,51800.0
2005-12-28 13:15:00,30.93,31.03,30.92,31.0,74200.0,22.9308,23.005,22.9234,22.9827,74200.0
2005-12-28 13:20:00,31.0,31.06,30.99,31.05,100000.0,22.9827,23.0272,22.9753,23.0198,100000.0
2005-12-28 13:25:00,31.04,31.14,31.04,31.13,183200.0,23.0124,23.0865,23.0124,23.0791,183200.0
2005-12-28 13:30:00,31.13,31.17,31.11,31.15,142000.0,23.0791,23.1088,23.0643,23.0939,142000.0
2005-12-28 13:35:00,31.15,31.17,31.09,31.17,92400.0,23.0939,23.1088,23.0494,23.1088,92400.0
2005-12-28 13:40:00,31.17,31.25,31.15,31.23,115800.0,23.1088,23.1681,23.0939,23.1532,115800.0
2005-12-28 13:45:00,31.24,31.28,31.22,31.22,121200.0,23.1607,23.1903,23.1458,23.1458,121200.0
2005-12-28 13:50:00,31.22,31.25,31.18,31.22,96800.0,23.1458,23.1681,23.1162,23.1458,96800.0
2005-12-28 13:55:00,31.22,31.26,31.19,31.24,90000.0,23.1458,23.1755,23.1236,23.1607,90000.0
2005-12-28 14:00:00,31.24,31.31,31.23,31.31,61400.0,23.1607,23.2126,23.1532,23.2126,61400.0
2005-12-28 14:05:00,31.3,31.42,31.29,31.36,192400.0,23.2051,23.2941,23.1977,23.2496,192400.0
2005-12-28 14:10:00,31.38,31.38,31.32,31.36,103200.0,23.2644,23.2644,23.22,23.2496,103200.0
2005-12-28 14:15:00,31.36,31.37,31.35,31.37,75400.0,23.2496,23.257,23.2422,23.257,75400.0
2005-12-28 14:20:00,31.37,31.39,31.29,31.31,112000.0,23.257,23.2719,23.1977,23.2126,112000.0
2005-12-28 14:25:00,31.31,31.34,31.3,31.32,98400.0,23.2126,23.2348,23.2051,23.22,98400.0
2005-12-28 14:30:00,31.32,31.32,31.28,31.28,96800.0,23.22,23.22,23.1903,23.1903,96800.0
2005-12-28 14:35:00,31.28,31.33,31.28,31.33,38200.0,23.1903,23.2274,23.1903,23.2274,38200.0
2005-12-28 14:40:00,31.33,31.36,31.29,31.36,70000.0,23.2274,23.2496,23.1977,23.2496,70000.0
2005-12-28 14:45:00,31.35,31.4,31.34,31.39,90200.0,23.2422,23.2793,23.2348,23.2719,90200.0
2005-12-28 14:50:00,31.39,31.4,31.38,31.39,102200.0,23.2719,23.2793,23.2644,23.2719,102200.0
2005-12-28 14:55:00,31.39,31.42,31.38,31.4,131000.0,23.2719,23.2941,23.2644,23.2793,131000.0
2005-12-28 15:00:00,31.4,31.42,31.35,31.38,103200.0,23.2793,23.2941,23.2422,23.2644,103200.0
2005-12-28 15:05:00,31.38,31.42,31.38,31.41,98000.0,23.2644,23.2941,23.2644,23.2867,98000.0
2005-12-28 15:10:00,31.41,31.43,31.4,31.4,90000.0,23.2867,23.3015,23.2793,23.2793,90000.0
2005-12-28 15:15:00,31.4,31.42,31.35,31.41,108000.0,23.2793,23.2941,23.2422,23.2867,108000.0
2005-12-28 15:20:00,31.4,31.42,31.39,31.4,116400.0,23.2793,23.2941,23.2719,23.2793,116400.0
2005-12-28 15:25:00,31.4,31.42,31.38,31.38,110000.0,23.2793,23.2941,23.2644,23.2644,110000.0
2005-12-28 15:30:00,31.38,31.39,31.3,31.32,87200.0,23.2644,23.2719,23.2051,23.22,87200.0
2005-12-28 15:35:00,31.32,31.35,31.31,31.35,115200.0,23.22,23.2422,23.2126,23.2422,115200.0
2005-12-28 15:40:00,31.35,31.35,31.29,31.29,173400.0,23.2422,23.2422,23.1977,23.1977,173400.0
2005-12-28 15:45:00,31.29,31.31,31.22,31.27,245600.0,23.1977,23.2126,23.1458,23.1829,245600.0
2005-12-28 15:50:00,31.27,31.28,31.2,31.22,167800.0,23.1829,23.1903,23.131,23.1458,167800.0
2005-12-28 15:55:00,31.21,31.22,31.14,31.19,397600.0,23.1384,23.1458,23.0865,23.1236,397600.0
2005-12-29 09:30:00,30.9,30.99,30.88,30.96,280400.0,22.9086,22.9753,22.8938,22.9531,280400.0
2005-12-29 09:35:00,30.96,30.97,30.83,30.84,136400.0,22.9531,22.9605,22.8567,22.8641,136400.0
2005-12-29 09:40:00,30.84,30.96,30.82,30.84,107200.0,22.8641,22.9531,22.8493,22.8641,107200.0
2005-12-29 09:45:00,30.84,31.02,30.84,30.98,131800.0,22.8641,22.9976,22.8641,22.9679,131800.0
2005-12-29 09:50:00,30.99,31.02,30.95,31.02,108600.0,22.9753,22.9976,22.9457,22.9976,108600.0
2005-12-29 09:55:00,31.0,31.03,30.88,30.91,116800.0,22.9827,23.005,22.8938,22.916,116800.0
2005-12-29 10:00:00,30.91,30.92,30.85,30.87,126000.0,22.916,22.9234,22.8715,22.8863,126000.0
2005-12-29 10:05:00,30.87,30.92,30.85,30.88,74200.0,22.8863,22.9234,22.8715,22.8938,74200.0
2005-12-29 10:10:00,30.89,30.98,30.88,30.96,72600.0,22.9012,22.9679,22.8938,22.9531,72600.0
2005-12-29 10:15:00,30.96,30.97,30.9,30.9,81000.0,22.9531,22.9605,22.9086,22.9086,81000.0
2005-12-29 10:20:00,30.9,30.9,30.83,30.88,56200.0,22.9086,22.9086,22.8567,22.8938,56200.0
2005-12-29 10:25:00,30.88,30.92,30.84,30.86,66400.0,22.8938,22.9234,22.8641,22.8789,66400.0
2005-12-29 10:30:00,30.86,31.0,30.83,30.95,194200.0,22.8789,22.9827,22.8567,22.9457,194200.0
2005-12-29 10:35:00,30.95,30.96,30.87,30.88,191800.0,22.9457,22.9531,22.8863,22.8938,191800.0
2005-12-29 10:40:00,30.87,30.87,30.74,30.75,370400.0,22.8863,22.8863,22.79,22.7974,370400.0
2005-12-29 10:45:00,30.74,30.78,30.72,30.75,328200.0,22.79,22.8196,22.7751,22.7974,328200.0
2005-12-29 10:50:00,30.75,30.8,30.72,30.74,176200.0,22.7974,22.8344,22.7751,22.79,176200.0
2005-12-29 10:55:00,30.74,30.83,30.74,30.81,78000.0,22.79,22.8567,22.79,22.8419,78000.0
2005-12-29 11:00:00,30.83,30.98,30.81,30.95,122400.0,22.8567,22.9679,22.8419,22.9457,122400.0
2005-12-29 11:05:00,30.97,31.06,30.97,31.04,136200.0,22.9605,23.0272,22.9605,23.0124,136200.0
2005-12-29 11:10:00,31.04,31.04,30.96,30.98,123800.0,23.0124,23.0124,22.9531,22.9679,123800.0
2005-12-29 11:15:00,30.98,30.99,30.95,30.95,134200.0,22.9679,22.9753,22.9457,22.9457,134200.0
2005-12-29 11:20:00,30.95,30.99,30.95,30.97,70600.0,22.9457,22.9753,22.9457,22.9605,70600.0
2005-12-29 11:25:00,30.97,31.08,30.97,31.05,160400.0,22.9605,23.042,22.9605,23.0198,160400.0
2005-12-29 11:30:00,31.05,31.11,31.03,31.1,81400.0,23.0198,23.0643,23.005,23.0569,81400.0
2005-12-29 11:35:00,31.09,31.16,31.09,31.16,141400.0,23.0494,23.1013,23.0494,23.1013,141400.0
2005-12-29 11:40:00,31.17,31.2,31.09,31.15,74000.0,23.1088,23.131,23.0494,23.0939,74000.0
2005-12-29 11:45:00,31.14,31.15,31.1,31.12,48600.0,23.0865,23.0939,23.0569,23.0717,48600.0
2005-12-29 11:50:00,31.14,31.25,31.11,31.24,84200.0,23.0865,23.1681,23.0643,23.1607,84200.0
2005-12-29 11:55:00,31.25,31.29,31.2,31.2,134800.0,23.1681,23.1977,23.131,23.131,134800.0
2005-12-29 12:00:00,31.2,31.34,31.2,31.32,90800.0,23.131,23.2348,23.131,23.22,90800.0
2005-12-29 12:05:00,31.34,31.35,31.19,31.22,77000.0,23.2348,23.2422,23.1236,23.1458,77000.0
2005-12-29 12:10:00,31.23,31.28,31.14,31.15,50000.0,23.1532,23.1903,23.0865,23.0939,50000.0
2005-12-29 12:15:00,31.15,31.19,31.09,31.16,69400.0,23.0939,23.1236,23.0494,23.1013,69400.0
2005-12-29 12:20:00,31.15,31.18,31.1,31.11,79800.0,23.0939,23.1162,23.0569,23.0643,79800.0
2005-12-29 12:25:00,31.11,31.13,31.08,31.08,38400.0,23.0643,23.0791,23.042,23.042,38400.0
2005-12-29 12:30:00,31.08,31.08,31.0,31.07,103000.0,23.042,23.042,22.9827,23.0346,103000.0
2005-12-29 12:35:00,31.07,31.07,31.0,31.06,44400.0,23.0346,23.0346,22.9827,23.0272,44400.0
2005-12-29 12:40:00,31.06,31.18,31.06,31.18,40800.0,23.0272,23.1162,23.0272,23.1162,40800.0
2005-12-29 12:45:00,31.18,31.19,31.13,31.13,37200.0,23.1162,23.1236,23.0791,23.0791,37200.0
2005-12-29 12:50:00,31.13,31.24,31.11,31.22,37200.0,23.0791,23.1607,23.0643,23.1458,37200.0
2005-12-29 12:55:00,31.22,31.25,31.21,31.22,83000.0,23.1458,23.1681,23.1384,23.1458,83000.0
2005-12-29 13:00:00,31.24,31.36,31.24,31.32,134400.0,23.1607,23.2496,23.1607,23.22,134400.0
2005-12-29 13:05:00,31.32,31.32,31.25,31.27,29200.0,23.22,23.22,23.1681,23.1829,29200.0
2005-12-29 13:10:00,31.26,31.26,31.21,31.21,17200.0,23.1755,23.1755,23.1384,23.1384,17200.0
2005-12-29 13:15:00,31.21,31.23,31.16,31.18,34800.0,23.1384,23.1532,23.1013,23.1162,34800.0
2005-12-29 13:20:00,31.18,31.2,31.18,31.19,28000.0,23.1162,23.131,23.1162,23.1236,28000.0
2005-12-29 13:25:00,31.19,31.2,31.11,31.11,43400.0,23.1236,23.131,23.0643,23.0643,43400.0
2005-12-29 13:30:00,31.11,31.15,31.08,31.14,30200.0,23.0643,23.0939,23.042,23.0865,30200.0
2005-12-29 13:35:00,31.11,31.15,31.11,31.13,41600.0,23.0643,23.0939,23.0643,23.0791,41600.0
2005-12-29 13:40:00,31.12,31.13,31.07,31.11,33200.0,23.0717,23.0791,23.0346,23.0643,33200.0
2005-12-29 13:45:00,31.1,31.14,31.1,31.13,19200.0,23.0569,23.0865,23.0569,23.0791,19200.0
2005-12-29 13:50:00,31.13,31.16,31.11,31.11,35600.0,23.0791,23.1013,23.0643,23.0643,35600.0
2005-12-29 13:55:00,31.11,31.12,31.01,31.03,39200.0,23.0643,23.0717,22.9901,23.005,39200.0
2005-12-29 14:00:00,31.04,31.05,30.96,31.05,85400.0,23.0124,23.0198,22.9531,23.0198,85400.0
2005-12-29 14:05:00,31.05,31.11,31.04,31.1,34600.0,23.0198,23.0643,23.0124,23.0569,34600.0
2005-12-29 14:10:00,31.09,31.19,31.09,31.16,73400.0,23.0494,23.1236,23.0494,23.1013,73400.0
2005-12-29 14:15:00,31.15,31.16,31.11,31.14,37000.0,23.0939,23.1013,23.0643,23.0865,37000.0
2005-12-29 14:20:00,31.15,31.15,31.08,31.08,44800.0,23.0939,23.0939,23.042,23.042,44800.0
2005-12-29 14:25:00,31.08,31.12,31.07,31.09,43200.0,23.042,23.0717,23.0346,23.0494,43200.0
2005-12-29 14:30:00,31.09,31.18,31.02,31.03,46800.0,23.0494,23.1162,22.9976,23.005,46800.0
2005-12-29 14:35:00,31.04,31.06,31.0,31.0,32600.0,23.0124,23.0272,22.9827,22.9827,32600.0
2005-12-29 14:40:00,31.0,31.0,30.91,30.93,74400.0,22.9827,22.9827,22.916,22.9308,74400.0
2005-12-29 14:45:00,30.94,30.96,30.9,30.93,64400.0,22.9382,22.9531,22.9086,22.9308,64400.0
2005-12-29 14:50:00,30.94,30.98,30.92,30.98,38200.0,22.9382,22.9679,22.9234,22.9679,38200.0
2005-12-29 14:55:00,30.98,31.01,30.93,30.94,54400.0,22.9679,22.9901,22.9308,22.9382,54400.0
2005-12-29 15:00:00,30.94,30.97,30.94,30.96,38600.0,22.9382,22.9605,22.9382,22.9531,38600.0
2005-12-29 15:05:00,30.97,30.97,30.85,30.86,86400.0,22.9605,22.9605,22.8715,22.8789,86400.0
2005-12-29 15:10:00,30.86,30.9,30.8,30.81,75600.0,22.8789,22.9086,22.8344,22.8419,75600.0
2005-12-29 15:15:00,30.81,30.84,30.74,30.81,105800.0,22.8419,22.8641,22.79,22.8419,105800.0
2005-12-29 15:20:00,30.82,30.85,30.75,30.79,93600.0,22.8493,22.8715,22.7974,22.827,93600.0
2005-12-29 15:25:00,30.79,30.86,30.78,30.85,62800.0,22.827,22.8789,22.8196,22.8715,62800.0
2005-12-29 15:30:00,30.85,30.88,30.83,30.88,75800.0,22.8715,22.8938,22.8567,22.8938,75800.0
2005-12-29 15:35:00,30.87,30.88,30.8,30.81,72400.0,22.8863,22.8938,22.8344,22.8419,72400.0
2005-12-29 15:40:00,30.8,30.82,30.75,30.79,100400.0,22.8344,22.8493,22.7974,22.827,100400.0
2005-12-29 15:45:00,30.8,30.81,30.75,30.81,134000.0,22.8344,22.8419,22.7974,22.8419,134000.0
2005-12-29 15:50:00,30.81,30.82,30.73,30.73,106200.0,22.8419,22.8493,22.7826,22.7826,106200.0
2005-12-29 15:55:00,30.73,30.74,30.68,30.69,227000.0,22.7826,22.79,22.7455,22.7529,227000.0
2005-12-30 09:30:00,30.43,30.63,30.4,30.45,226400.0,22.5601,22.7084,22.5379,22.575,226400.0
2005-12-30 09:35:00,30.44,30.45,30.36,30.42,160000.0,22.5676,22.575,22.5082,22.5527,160000.0
2005-12-30 09:40:00,30.43,30.43,30.32,30.33,255600.0,22.5601,22.5601,22.4786,22.486,255600.0
2005-12-30 09:45:00,30.33,30.48,30.31,30.47,234400.0,22.486,22.5972,22.4712,22.5898,234400.0
2005-12-30 09:50:00,30.47,30.57,30.45,30.54,207200.0,22.5898,22.6639,22.575,22.6417,207200.0
2005-12-30 09:55:00,30.54,30.84,30.52,30.84,184200.0,22.6417,22.8641,22.6269,22.8641,184200.0
2005-12-30 10:00:00,30.81,30.83,30.71,30.73,207400.0,22.8419,22.8567,22.7677,22.7826,207400.0
2005-12-30 10:05:00,30.73,30.81,30.71,30.77,114200.0,22.7826,22.8419,22.7677,22.8122,114200.0
2005-12-30 10:10:00,30.77,30.79,30.67,30.72,89600.0,22.8122,22.827,22.7381,22.7751,89600.0
2005-12-30 10:15:00,30.72,30.82,30.72,30.82,71200.0,22.7751,22.8493,22.7751,22.8493,71200.0
2005-12-30 10:20:00,30.82,30.88,30.8,30.86,106400.0,22.8493,22.8938,22.8344,22.8789,106400.0
2005-12-30 10:25:00,30.84,30.89,30.79,30.8,63600.0,22.8641,22.9012,22.827,22.8344,63600.0
2005-12-30 10:30:00,30.8,30.82,30.74,30.79,61000.0,22.8344,22.8493,22.79,22.827,61000.0
2005-12-30 10:35:00,30.79,30.86,30.77,30.83,69600.0,22.827,22.8789,22.8122,22.8567,69600.0
2005-12-30 10:40:00,30.83,30.86,30.77,30.78,73600.0,22.8567,22.8789,22.8122,22.8196,73600.0
2005-12-30 10:45:00,30.75,30.76,30.68,30.75,64600.0,22.7974,22.8048,22.7455,22.7974,64600.0
2005-12-30 10:50:00,30.75,30.78,30.68,30.68,48600.0,22.7974,22.8196,22.7455,22.7455,48600.0
2005-12-30 10:55:00,30.68,30.71,30.63,30.7,64000.0,22.7455,22.7677,22.7084,22.7603,64000.0
2005-12-30 11:00:00,30.71,30.75,30.7,30.72,53800.0,22.7677,22.7974,22.7603,22.7751,53800.0
2005-12-30 11:05:00,30.7,30.77,30.7,30.75,78200.0,22.7603,22.8122,22.7603,22.7974,78200.0
2005-12-30 11:10:00,30.73,30.78,30.68,30.7,99600.0,22.7826,22.8196,22.7455,22.7603,99600.0
2005-12-30 11:15:00,30.71,30.79,30.71,30.78,105600.0,22.7677,22.827,22.7677,22.8196,105600.0
2005-12-30 11:20:00,30.79,30.8,30.75,30.76,41000.0,22.827,22.8344,22.7974,22.8048,41000.0
2005-12-30 11:25:00,30.76,30.77,30.72,30.72,42600.0,22.8048,22.8122,22.7751,22.7751,42600.0
2005-12-30 11:30:00,30.71,30.74,30.7,30.7,31800.0,22.7677,22.79,22.7603,22.7603,31800.0
2005-12-30 11:35:00,30.7,30.72,30.7,30.71,38200.0,22.7603,22.7751,22.7603,22.7677,38200.0
2005-12-30 11:40:00,30.71,30.72,30.68,30.68,29800.0,22.7677,22.7751,22.7455,22.7455,29800.0
2005-12-30 11:45:00,30.68,30.75,30.68,30.75,90600.0,22.7455,22.7974,22.7455,22.7974,90600.0
2005-12-30 11:50:00,30.75,30.76,30.72,30.74,36000.0,22.7974,22.8048,22.7751,22.79,36000.0
2005-12-30 11:55:00,30.73,30.78,30.69,30.77,73400.0,22.7826,22.8196,22.7529,22.8122,73400.0
2005-12-30 12:00:00,30.77,30.78,30.67,30.72,74400.0,22.8122,22.8196,22.7381,22.7751,74400.0
2005-12-30 12:05:00,30.72,30.72,30.65,30.65,58200.0,22.7751,22.7751,22.7232,22.7232,58200.0
2005-12-30 12:10:00,30.65,30.75,30.64,30.75,91600.0,22.7232,22.7974,22.7158,22.7974,91600.0
2005-12-30 12:15:00,30.74,30.85,30.74,30.85,115400.0,22.79,22.8715,22.79,22.8715,115400.0
2005-12-30 12:20:00,30.85,30.87,30.84,30.86,165000.0,22.8715,22.8863,22.8641,22.8789,165000.0
2005-12-30 12:25:00,30.86,30.91,30.82,30.87,147200.0,22.8789,22.916,22.8493,22.8863,147200.0
2005-12-30 12:30:00,30.87,30.89,30.86,30.89,41400.0,22.8863,22.9012,22.8789,22.9012,41400.0
2005-12-30 12:35:00,30.89,30.95,30.88,30.95,75000.0,22.9012,22.9457,22.8938,22.9457,75000.0
2005-12-30 12:40:00,30.95,31.0,30.92,31.0,105400.0,22.9457,22.9827,22.9234,22.9827,105400.0
2005-12-30 12:45:00,31.0,31.08,31.0,31.07,73400.0,22.9827,23.042,22.9827,23.0346,73400.0
2005-12-30 12:50:00,31.07,31.07,30.96,31.05,98600.0,23.0346,23.0346,22.9531,23.0198,98600.0
2005-12-30 12:55:00,31.06,31.06,30.94,30.95,61800.0,23.0272,23.0272,22.9382,22.9457,61800.0
2005-12-30 13:00:00,30.96,31.0,30.96,30.99,63400.0,22.9531,22.9827,22.9531,22.9753,63400.0
2005-12-30 13:05:00,30.99,31.04,30.96,30.96,78400.0,22.9753,23.0124,22.9531,22.9531,78400.0
2005-12-30 13:10:00,30.96,30.99,30.96,30.98,31000.0,22.9531,22.9753,22.9531,22.9679,31000.0
2005-12-30 13:15:00,30.98,31.0,30.95,30.98,47600.0,22.9679,22.9827,22.9457,22.9679,47600.0
2005-12-30 13:20:00,30.98,30.99,30.94,30.96,50400.0,22.9679,22.9753,22.9382,22.9531,50400.0
2005-12-30 13:25:00,30.96,30.97,30.93,30.96,51200.0,22.9531,22.9605,22.9308,22.9531,51200.0
2005-12-30 13:30:00,30.96,30.99,30.96,30.98,47000.0,22.9531,22.9753,22.9531,22.9679,47000.0
2005-12-30 13:35:00,30.99,31.04,30.98,31.03,42200.0,22.9753,23.0124,22.9679,23.005,42200.0
2005-12-30 13:40:00,31.03,31.08,31.02,31.08,56400.0,23.005,23.042,22.9976,23.042,56400.0
2005-12-30 13:45:00,31.08,31.11,31.07,31.11,34200.0,23.042,23.0643,23.0346,23.0643,34200.0
2005-12-30 13:50:00,31.1,31.11,31.06,31.1,71800.0,23.0569,23.0643,23.0272,23.0569,71800.0
2005-12-30 13:55:00,31.11,31.13,31.1,31.11,75200.0,23.0643,23.0791,23.0569,23.0643,75200.0
2005-12-30 14:00:00,31.11,31.2,31.11,31.2,74600.0,23.0643,23.131,23.0643,23.131,74600.0
2005-12-30 14:05:00,31.2,31.26,31.2,31.24,75600.0,23.131,23.1755,23.131,23.1607,75600.0
2005-12-30 14:10:00,31.24,31.29,31.24,31.27,86400.0,23.1607,23.1977,23.1607,23.1829,86400.0
2005-12-30 14:15:00,31.26,31.28,31.23,31.23,133200.0,23.1755,23.1903,23.1532,23.1532,133200.0
2005-12-30 14:20:00,31.23,31.27,31.21,31.21,193000.0,23.1532,23.1829,23.1384,23.1384,193000.0
2005-12-30 14:25:00,31.21,31.22,31.16,31.16,204200.0,23.1384,23.1458,23.1013,23.1013,204200.0
2005-12-30 14:30:00,31.16,31.19,31.13,31.15,142400.0,23.1013,23.1236,23.0791,23.0939,142400.0
2005-12-30 14:35:00,31.15,31.18,31.15,31.18,52000.0,23.0939,23.1162,23.0939,23.1162,52000.0
2005-12-30 14:40:00,31.18,31.21,31.17,31.2,78400.0,23.1162,23.1384,23.1088,23.131,78400.0
2005-12-30 14:45:00,31.2,31.22,31.18,31.2,67600.0,23.131,23.1458,23.1162,23.131,67600.0
2005-12-30 14:50:00,31.2,31.22,31.13,31.21,87600.0,23.131,23.1458,23.0791,23.1384,87600.0
2005-12-30 14:55:00,31.2,31.3,31.2,31.23,106200.0,23.131,23.2051,23.131,23.1532,106200.0
2005-12-30 15:00:00,31.23,31.27,31.17,31.2,86800.0,23.1532,23.1829,23.1088,23.131,86800.0
2005-12-30 15:05:00,31.19,31.21,31.15,31.15,70000.0,23.1236,23.1384,23.0939,23.0939,70000.0
2005-12-30 15:10:00,31.15,31.18,31.15,31.16,87800.0,23.0939,23.1162,23.0939,23.1013,87800.0
2005-12-30 15:15:00,31.16,31.18,31.15,31.17,201600.0,23.1013,23.1162,23.0939,23.1088,201600.0
2005-12-30 15:20:00,31.17,31.22,31.15,31.22,143800.0,23.1088,23.1458,23.0939,23.1458,143800.0
2005-12-30 15:25:00,31.22,31.31,31.22,31.23,102000.0,23.1458,23.2126,23.1458,23.1532,102000.0
2005-12-30 15:30:00,31.24,31.25,31.15,31.24,71600.0,23.1607,23.1681,23.0939,23.1607,71600.0
2005-12-30 15:35:00,31.23,31.25,31.18,31.19,42600.0,23.1532,23.1681,23.1162,23.1236,42600.0
2005-12-30 15:40:00,31.2,31.25,31.18,31.22,78800.0,23.131,23.1681,23.1162,23.1458,78800.0
2005-12-30 15:45:00,31.23,31.23,31.08,31.08,102600.0,23.1532,23.1532,23.042,23.042,102600.0
2005-12-30 15:50:00,31.09,31.12,30.97,31.02,164400.0,23.0494,23.0717,22.9605,22.9976,164400.0
2005-12-30 15:55:00,31.02,31.03,30.97,30.99,248200.0,22.9976,23.005,22.9605,22.9753,248200.0
2006-01-03 09:30:00,31.59,31.59,31.35,31.43,349400.0,23.4201,23.4201,23.2422,23.3015,349400.0
2006-01-03 09:35:00,31.46,31.55,31.43,31.54,201200.0,23.3238,23.3905,23.3015,23.3831,201200.0
2006-01-03 09:40:00,31.54,31.72,31.54,31.61,209600.0,23.3831,23.5165,23.3831,23.435,209600.0
2006-01-03 09:45:00,31.61,31.68,31.53,31.66,174200.0,23.435,23.4869,23.3757,23.472,174200.0
2006-01-03 09:50:00,31.66,31.71,31.61,31.68,270400.0,23.472,23.5091,23.435,23.4869,270400.0
2006-01-03 09:55:00,31.68,31.74,31.63,31.68,160600.0,23.4869,23.5313,23.4498,23.4869,160600.0
2006-01-03 10:00:00,31.68,31.78,31.67,31.71,211600.0,23.4869,23.561,23.4794,23.5091,211600.0
2006-01-03 10:05:00,31.73,31.78,31.68,31.71,231200.0,23.5239,23.561,23.4869,23.5091,231200.0
2006-01-03 10:10:00,31.7,31.75,31.61,31.63,327600.0,23.5017,23.5388,23.435,23.4498,327600.0
2006-01-03 10:15:00,31.64,31.75,31.63,31.74,371000.0,23.4572,23.5388,23.4498,23.5313,371000.0
2006-01-03 10:20:00,31.75,31.78,31.68,31.73,140200.0,23.5388,23.561,23.4869,23.5239,140200.0
2006-01-03 10:25:00,31.74,31.77,31.71,31.73,130800.0,23.5313,23.5536,23.5091,23.5239,130800.0
2006-01-03 10:30:00,31.74,31.8,31.73,31.76,189400.0,23.5313,23.5758,23.5239,23.5462,189400.0
2006-01-03 10:35:00,31.76,31.85,31.73,31.81,365600.0,23.5462,23.6129,23.5239,23.5832,365600.0
2006-01-03 10:40:00,31.82,31.92,31.79,31.9,209600.0,23.5907,23.6648,23.5684,23.65,209600.0
2006-01-03 10:45:00,31.9,32.08,31.89,32.05,186800.0,23.65,23.7834,23.6425,23.7612,186800.0
2006-01-03 10:50:00,32.05,32.06,32.0,32.02,206400.0,23.7612,23.7686,23.7241,23.7389,206400.0
2006-01-03 10:55:00,32.02,32.11,32.02,32.11,171000.0,23.7389,23.8057,23.7389,23.8057,171000.0
2006-01-03 11:00:00,32.1,32.19,32.1,32.13,197400.0,23.7982,23.865,23.7982,23.8205,197400.0
2006-01-03 11:05:00,32.13,32.16,32.01,32.05,246400.0,23.8205,23.8427,23.7315,23.7612,246400.0
2006-01-03 11:10:00,32.07,32.1,32.04,32.06,123000.0,23.776,23.7982,23.7538,23.7686,123000.0
2006-01-03 11:15:00,32.06,32.17,32.04,32.15,183600.0,23.7686,23.8501,23.7538,23.8353,183600.0
2006-01-03 11:20:00,32.15,32.15,32.05,32.06,126800.0,23.8353,23.8353,23.7612,23.7686,126800.0
2006-01-03 11:25:00,32.07,32.11,32.07,32.09,180400.0,23.776,23.8057,23.776,23.7908,180400.0
2006-01-03 11:30:00,32.09,32.16,32.07,32.14,87000.0,23.7908,23.8427,23.776,23.8279,87000.0
2006-01-03 11:35:00,32.16,32.24,32.14,32.18,148000.0,23.8427,23.902,23.8279,23.8575,148000.0
2006-01-03 11:40:00,32.17,32.18,32.1,32.13,86800.0,23.8501,23.8575,23.7982,23.8205,86800.0
2006-01-03 11:45:00,32.14,32.17,32.09,32.1,63800.0,23.8279,23.8501,23.7908,23.7982,63800.0
2006-01-03 11:50:00,32.11,32.11,32.05,32.05,223200.0,23.8057,23.8057,23.7612,23.7612,223200.0
2006-01-03 11:55:00,32.05,32.15,32.02,32.15,133600.0,23.7612,23.8353,23.7389,23.8353,133600.0
2006-01-03 12:00:00,32.15,32.18,32.1,32.15,117000.0,23.8353,23.8575,23.7982,23.8353,117000.0
2006-01-03 12:05:00,32.15,32.19,32.14,32.19,65200.0,23.8353,23.865,23.8279,23.865,65200.0
2006-01-03 12:10:00,32.18,32.2,32.16,32.18,81200.0,23.8575,23.8724,23.8427,23.8575,81200.0
2006-01-03 12:15:00,32.18,32.2,32.13,32.14,49800.0,23.8575,23.8724,23.8205,23.8279,49800.0
2006-01-03 12:20:00,32.15,32.16,32.12,32.13,97400.0,23.8353,23.8427,23.8131,23.8205,97400.0
2006-01-03 12:25:00,32.13,32.13,32.05,32.07,73200.0,23.8205,23.8205,23.7612,23.776,73200.0
2006-01-03 12:30:00,32.07,32.09,32.05,32.09,134600.0,23.776,23.7908,23.7612,23.7908,134600.0
2006-01-03 12:35:00,32.09,32.13,32.09,32.12,59600.0,23.7908,23.8205,23.7908,23.8131,59600.0
2006-01-03 12:40:00,32.12,32.14,32.07,32.13,87000.0,23.8131,23.8279,23.776,23.8205,87000.0
2006-01-03 12:45:00,32.12,32.18,32.12,32.15,106200.0,23.8131,23.8575,23.8131,23.8353,106200.0
2006-01-03 12:50:00,32.15,32.18,32.13,32.17,125000.0,23.8353,23.8575,23.8205,23.8501,125000.0
2006-01-03 12:55:00,32.17,32.2,32.15,32.2,141200.0,23.8501,23.8724,23.8353,23.8724,141200.0
2006-01-03 13:00:00,32.2,32.27,32.2,32.26,131800.0,23.8724,23.9243,23.8724,23.9169,131800.0
2006-01-03 13:05:00,32.24,32.26,32.22,32.25,49200.0,23.902,23.9169,23.8872,23.9094,49200.0
2006-01-03 13:10:00,32.24,32.26,32.19,32.23,58200.0,23.902,23.9169,23.865,23.8946,58200.0
2006-01-03 13:15:00,32.22,32.24,32.19,32.23,47200.0,23.8872,23.902,23.865,23.8946,47200.0
2006-01-03 13:20:00,32.24,32.29,32.22,32.25,98200.0,23.902,23.9391,23.8872,23.9094,98200.0
2006-01-03 13:25:00,32.24,32.29,32.24,32.29,57800.0,23.902,23.9391,23.902,23.9391,57800.0
2006-01-03 13:30:00,32.29,32.37,32.27,32.35,104000.0,23.9391,23.9984,23.9243,23.9836,104000.0
2006-01-03 13:35:00,32.36,32.38,32.29,32.31,147200.0,23.991,24.0058,23.9391,23.9539,147200.0
2006-01-03 13:40:00,32.31,32.37,32.31,32.34,92800.0,23.9539,23.9984,23.9539,23.9762,92800.0
2006-01-03 13:45:00,32.34,32.38,32.31,32.31,92800.0,23.9762,24.0058,23.9539,23.9539,92800.0
2006-01-03 13:50:00,32.32,32.35,32.27,32.27,99200.0,23.9613,23.9836,23.9243,23.9243,99200.0
2006-01-03 13:55:00,32.27,32.31,32.25,32.26,91200.0,23.9243,23.9539,23.9094,23.9169,91200.0
2006-01-03 14:00:00,32.26,32.38,32.26,32.36,162600.0,23.9169,24.0058,23.9169,23.991,162600.0
2006-01-03 14:05:00,32.37,32.4,32.32,32.4,224000.0,23.9984,24.0207,23.9613,24.0207,224000.0
2006-01-03 14:10:00,32.4,32.45,32.35,32.35,106200.0,24.0207,24.0577,23.9836,23.9836,106200.0
2006-01-03 14:15:00,32.35,32.43,32.29,32.42,162400.0,23.9836,24.0429,23.9391,24.0355,162400.0
2006-01-03 14:20:00,32.41,32.44,32.35,32.41,163200.0,24.0281,24.0503,23.9836,24.0281,163200.0
2006-01-03 14:25:00,32.43,32.49,32.4,32.43,115400.0,24.0429,24.0874,24.0207,24.0429,115400.0
2006-01-03 14:30:00,32.42,32.49,32.42,32.45,104000.0,24.0355,24.0874,24.0355,24.0577,104000.0
2006-01-03 14:35:00,32.44,32.49,32.44,32.44,86800.0,24.0503,24.0874,24.0503,24.0503,86800.0
2006-01-03 14:40:00,32.46,32.49,32.44,32.49,145600.0,24.0651,24.0874,24.0503,24.0874,145600.0
2006-01-03 14:45:00,32.49,32.52,32.45,32.52,170800.0,24.0874,24.1096,24.0577,24.1096,170800.0
2006-01-03 14:50:00,32.51,32.52,32.47,32.48,152800.0,24.1022,24.1096,24.0725,24.08,152800.0
2006-01-03 14:55:00,32.48,32.56,32.46,32.56,71000.0,24.08,24.1393,24.0651,24.1393,71000.0
2006-01-03 15:00:00,32.55,32.67,32.55,32.66,162600.0,24.1319,24.2208,24.1319,24.2134,162600.0
2006-01-03 15:05:00,32.67,32.67,32.57,32.61,186800.0,24.2208,24.2208,24.1467,24.1763,186800.0
2006-01-03 15:10:00,32.6,32.63,32.54,32.59,171800.0,24.1689,24.1912,24.1244,24.1615,171800.0
2006-01-03 15:15:00,32.56,32.62,32.56,32.59,120600.0,24.1393,24.1838,24.1393,24.1615,120600.0
2006-01-03 15:20:00,32.59,32.61,32.52,32.55,172600.0,24.1615,24.1763,24.1096,24.1319,172600.0
2006-01-03 15:25:00,32.56,32.59,32.52,32.55,182000.0,24.1393,24.1615,24.1096,24.1319,182000.0
2006-01-03 15:30:00,32.55,32.59,32.54,32.57,188200.0,24.1319,24.1615,24.1244,24.1467,188200.0
2006-01-03 15:35:00,32.57,32.6,32.56,32.59,150400.0,24.1467,24.1689,24.1393,24.1615,150400.0
2006-01-03 15:40:00,32.59,32.68,32.59,32.66,364200.0,24.1615,24.2282,24.1615,24.2134,364200.0
2006-01-03 15:45:00,32.67,32.68,32.63,32.65,226400.0,24.2208,24.2282,24.1912,24.206,226400.0
2006-01-03 15:50:00,32.65,32.66,32.6,32.62,308000.0,24.206,24.2134,24.1689,24.1838,308000.0
2006-01-03 15:55:00,32.61,32.65,32.6,32.65,352600.0,24.1763,24.206,24.1689,24.206,352600.0
2006-01-04 09:30:00,32.48,32.48,32.31,32.41,290800.0,24.08,24.08,23.9539,24.0281,290800.0
2006-01-04 09:35:00,32.42,32.42,32.15,32.15,217000.0,24.0355,24.0355,23.8353,23.8353,217000.0
2006-01-04 09:40:00,32.15,32.35,32.13,32.21,303000.0,23.8353,23.9836,23.8205,23.8798,303000.0
2006-01-04 09:45:00,32.21,32.44,32.21,32.36,194200.0,23.8798,24.0503,23.8798,23.991,194200.0
2006-01-04 09:50:00,32.36,32.42,32.31,32.34,197000.0,23.991,24.0355,23.9539,23.9762,197000.0
2006-01-04 09:55:00,32.34,32.43,32.32,32.38,161400.0,23.9762,24.0429,23.9613,24.0058,161400.0
2006-01-04 10:00:00,32.38,32.59,32.38,32.55,189800.0,24.0058,24.1615,24.0058,24.1319,189800.0
2006-01-04 10:05:00,32.55,32.57,32.44,32.46,146200.0,24.1319,24.1467,24.0503,24.0651,146200.0
2006-01-04 10:10:00,32.49,32.49,32.4,32.47,160800.0,24.0874,24.0874,24.0207,24.0725,160800.0
2006-01-04 10:15:00,32.49,32.63,32.44,32.51,173400.0,24.0874,24.1912,24.0503,24.1022,173400.0
2006-01-04 10:20:00,32.5,32.55,32.46,32.53,304400.0,24.0948,24.1319,24.0651,24.117,304400.0
2006-01-04 10:25:00,32.53,32.57,32.43,32.47,124600.0,24.117,24.1467,24.0429,24.0725,124600.0
2006-01-04 10:30:00,32.47,32.56,32.47,32.55,153600.0,24.0725,24.1393,24.0725,24.1319,153600.0
2006-01-04 10:35:00,32.56,32.69,32.51,32.67,224600.0,24.1393,24.2357,24.1022,24.2208,224600.0
2006-01-04 10:40:00,32.67,32.73,32.62,32.7,192800.0,24.2208,24.2653,24.1838,24.2431,192800.0
2006-01-04 10:45:00,32.7,32.75,32.66,32.69,266400.0,24.2431,24.2801,24.2134,24.2357,266400.0
2006-01-04 10:50:00,32.7,32.72,32.62,32.67,109600.0,24.2431,24.2579,24.1838,24.2208,109600.0
2006-01-04 10:55:00,32.67,32.83,32.66,32.77,173000.0,24.2208,24.3394,24.2134,24.295,173000.0
2006-01-04 11:00:00,32.77,32.85,32.74,32.83,168800.0,24.295,24.3543,24.2727,24.3394,168800.0
2006-01-04 11:05:00,32.83,32.84,32.75,32.79,142000.0,24.3394,24.3469,24.2801,24.3098,142000.0
2006-01-04 11:10:00,32.8,32.82,32.76,32.8,138400.0,24.3172,24.332,24.2875,24.3172,138400.0
2006-01-04 11:15:00,32.81,32.93,32.77,32.92,149200.0,24.3246,24.4136,24.295,24.4062,149200.0
2006-01-04 11:20:00,32.93,33.05,32.91,33.05,300000.0,24.4136,24.5025,24.3988,24.5025,300000.0
2006-01-04 11:25:00,33.05,33.1,32.95,33.06,289800.0,24.5025,24.5396,24.4284,24.51,289800.0
2006-01-04 11:30:00,33.07,33.13,33.06,33.1,278800.0,24.5174,24.5619,24.51,24.5396,278800.0
2006-01-04 11:35:00,33.1,33.1,33.04,33.08,112800.0,24.5396,24.5396,24.4951,24.5248,112800.0
2006-01-04 11:40:00,33.08,33.23,33.08,33.23,192000.0,24.5248,24.636,24.5248,24.636,192000.0
2006-01-04 11:45:00,33.23,33.27,33.15,33.24,234800.0,24.636,24.6657,24.5767,24.6434,234800.0
2006-01-04 11:50:00,33.24,33.32,33.23,33.26,136000.0,24.6434,24.7027,24.636,24.6582,136000.0
2006-01-04 11:55:00,33.27,33.27,33.11,33.23,199800.0,24.6657,24.6657,24.547,24.636,199800.0
2006-01-04 12:00:00,33.23,33.23,33.12,33.14,89600.0,24.636,24.636,24.5544,24.5693,89600.0
2006-01-04 12:05:00,33.14,33.18,33.08,33.1,137200.0,24.5693,24.5989,24.5248,24.5396,137200.0
2006-01-04 12:10:00,33.1,33.13,33.04,33.1,245400.0,24.5396,24.5619,24.4951,24.5396,245400.0
2006-01-04 12:15:00,33.1,33.15,33.08,33.14,141000.0,24.5396,24.5767,24.5248,24.5693,141000.0
2006-01-04 12:20:00,33.14,33.14,33.01,33.05,69000.0,24.5693,24.5693,24.4729,24.5025,69000.0
2006-01-04 12:25:00,33.06,33.12,33.02,33.04,132200.0,24.51,24.5544,24.4803,24.4951,132200.0
2006-01-04 12:30:00,33.04,33.04,32.88,32.92,137400.0,24.4951,24.4951,24.3765,24.4062,137400.0
2006-01-04 12:35:00,32.92,33.05,32.92,33.02,137600.0,24.4062,24.5025,24.4062,24.4803,137600.0
2006-01-04 12:40:00,33.01,33.08,33.0,33.05,80200.0,24.4729,24.5248,24.4655,24.5025,80200.0
2006-01-04 12:45:00,33.06,33.09,33.02,33.02,92200.0,24.51,24.5322,24.4803,24.4803,92200.0
2006-01-04 12:50:00,33.02,33.04,32.93,32.97,88400.0,24.4803,24.4951,24.4136,24.4432,88400.0
2006-01-04 12:55:00,32.97,32.98,32.93,32.96,59800.0,24.4432,24.4507,24.4136,24.4358,59800.0
2006-01-04 13:00:00,32.94,32.97,32.85,32.95,83600.0,24.421,24.4432,24.3543,24.4284,83600.0
2006-01-04 13:05:00,32.96,32.99,32.93,32.94,71800.0,24.4358,24.4581,24.4136,24.421,71800.0
2006-01-04 13:10:00,32.94,32.97,32.9,32.91,87200.0,24.421,24.4432,24.3913,24.3988,87200.0
2006-01-04 13:15:00,32.91,32.96,32.9,32.94,155800.0,24.3988,24.4358,24.3913,24.421,155800.0
2006-01-04 13:20:00,32.95,32.99,32.92,32.96,78800.0,24.4284,24.4581,24.4062,24.4358,78800.0
2006-01-04 13:25:00,32.96,32.96,32.9,32.95,52200.0,24.4358,24.4358,24.3913,24.4284,52200.0
2006-01-04 13:30:00,32.95,32.97,32.89,32.89,92400.0,24.4284,24.4432,24.3839,24.3839,92400.0
2006-01-04 13:35:00,32.91,32.94,32.88,32.91,125800.0,24.3988,24.421,24.3765,24.3988,125800.0
2006-01-04 13:40:00,32.92,32.99,32.88,32.98,57000.0,24.4062,24.4581,24.3765,24.4507,57000.0
2006-01-04 13:45:00,32.98,33.1,32.98,33.06,87400.0,24.4507,24.5396,24.4507,24.51,87400.0
2006-01-04 13:50:00,33.06,33.1,33.02,33.05,66800.0,24.51,24.5396,24.4803,24.5025,66800.0
2006-01-04 13:55:00,33.06,33.06,32.97,32.98,69800.0,24.51,24.51,24.4432,24.4507,69800.0
2006-01-04 14:00:00,32.98,33.01,32.96,32.99,31800.0,24.4507,24.4729,24.4358,24.4581,31800.0
2006-01-04 14:05:00,32.99,33.01,32.9,32.9,86000.0,24.4581,24.4729,24.3913,24.3913,86000.0
2006-01-04 14:10:00,32.9,32.96,32.78,32.81,109200.0,24.3913,24.4358,24.3024,24.3246,109200.0
2006-01-04 14:15:00,32.81,32.93,32.81,32.88,133000.0,24.3246,24.4136,24.3246,24.3765,133000.0
2006-01-04 14:20:00,32.88,32.96,32.88,32.94,89600.0,24.3765,24.4358,24.3765,24.421,89600.0
2006-01-04 14:25:00,32.94,32.98,32.88,32.94,144800.0,24.421,24.4507,24.3765,24.421,144800.0
2006-01-04 14:30:00,32.94,32.98,32.93,32.97,79000.0,24.421,24.4507,24.4136,24.4432,79000.0
2006-01-04 14:35:00,32.98,33.05,32.98,33.04,112000.0,24.4507,24.5025,24.4507,24.4951,112000.0
2006-01-04 14:40:00,33.04,33.09,32.99,33.05,101000.0,24.4951,24.5322,24.4581,24.5025,101000.0
2006-01-04 14:45:00,33.05,33.06,32.99,33.02,85800.0,24.5025,24.51,24.4581,24.4803,85800.0
2006-01-04 14:50:00,33.02,33.04,32.99,33.0,62600.0,24.4803,24.4951,24.4581,24.4655,62600.0
2006-01-04 14:55:00,33.0,33.01,32.98,32.98,75000.0,24.4655,24.4729,24.4507,24.4507,75000.0
2006-01-04 15:00:00,32.96,33.0,32.96,32.98,74000.0,24.4358,24.4655,24.4358,24.4507,74000.0
2006-01-04 15:05:00,32.98,33.02,32.94,32.97,90400.0,24.4507,24.4803,24.421,24.4432,90400.0
2006-01-04 15:10:00,32.96,32.98,32.95,32.96,79000.0,24.4358,24.4507,24.4284,24.4358,79000.0
2006-01-04 15:15:00,32.96,32.96,32.9,32.92,107200.0,24.4358,24.4358,24.3913,24.4062,107200.0
2006-01-04 15:20:00,32.92,33.0,32.92,32.98,140200.0,24.4062,24.4655,24.4062,24.4507,140200.0
2006-01-04 15:25:00,32.98,33.08,32.98,32.99,197000.0,24.4507,24.5248,24.4507,24.4581,197000.0
2006-01-04 15:30:00,32.99,33.06,32.99,33.03,162600.0,24.4581,24.51,24.4581,24.4877,162600.0
2006-01-04 15:35:00,33.03,33.07,33.02,33.07,164800.0,24.4877,24.5174,24.4803,24.5174,164800.0
2006-01-04 15:40:00,33.07,33.12,33.04,33.08,308800.0,24.5174,24.5544,24.4951,24.5248,308800.0
2006-01-04 15:45:00,33.08,33.09,32.99,32.99,207200.0,24.5248,24.5322,24.4581,24.4581,207200.0
2006-01-04 15:50:00,32.99,33.08,32.99,33.08,212400.0,24.4581,24.5248,24.4581,24.5248,212400.0
2006-01-04 15:55:00,33.08,33.09,33.05,33.06,484200.0,24.5248,24.5322,24.5025,24.51,484200.0
2006-01-05 09:30:00,32.9,32.91,32.87,32.87,348800.0,24.3913,24.3988,24.3691,24.3691,348800.0
2006-01-05 09:35:00,32.87,32.91,32.79,32.88,264400.0,24.3691,24.3988,24.3098,24.3765,264400.0
2006-01-05 09:40:00,32.88,32.95,32.81,32.91,212000.0,24.3765,24.4284,24.3246,24.3988,212000.0
2006-01-05 09:45:00,32.91,33.07,32.91,33.01,252600.0,24.3988,24.5174,24.3988,24.4729,252600.0
2006-01-05 09:50:00,33.01,33.03,32.88,32.95,237200.0,24.4729,24.4877,24.3765,24.4284,237200.0
2006-01-05 09:55:00,32.95,32.95,32.74,32.79,282600.0,24.4284,24.4284,24.2727,24.3098,282600.0
2006-01-05 10:00:00,32.78,32.83,32.55,32.55,682400.0,24.3024,24.3394,24.1319,24.1319,682400.0
2006-01-05 10:05:00,32.55,32.63,32.55,32.57,389800.0,24.1319,24.1912,24.1319,24.1467,389800.0
2006-01-05 10:10:00,32.57,32.62,32.52,32.53,314000.0,24.1467,24.1838,24.1096,24.117,314000.0
2006-01-05 10:15:00,32.52,32.53,32.44,32.5,257800.0,24.1096,24.117,24.0503,24.0948,257800.0
2006-01-05 10:20:00,32.49,32.63,32.48,32.59,225400.0,24.0874,24.1912,24.08,24.1615,225400.0
2006-01-05 10:25:00,32.58,32.59,32.51,32.54,116200.0,24.1541,24.1615,24.1022,24.1244,116200.0
2006-01-05 10:30:00,32.53,32.54,32.29,32.31,407200.0,24.117,24.1244,23.9391,23.9539,407200.0
2006-01-05 10:35:00,32.31,32.38,32.3,32.32,328200.0,23.9539,24.0058,23.9465,23.9613,328200.0
2006-01-05 10:40:00,32.32,32.32,32.0,32.02,440000.0,23.9613,23.9613,23.7241,23.7389,440000.0
2006-01-05 10:45:00,32.04,32.3,32.04,32.27,344800.0,23.7538,23.9465,23.7538,23.9243,344800.0
2006-01-05 10:50:00,32.3,32.32,32.24,32.27,250800.0,23.9465,23.9613,23.902,23.9243,250800.0
2006-01-05 10:55:00,32.28,32.42,32.24,32.38,204800.0,23.9317,24.0355,23.902,24.0058,204800.0
2006-01-05 11:00:00,32.38,32.44,32.31,32.31,209400.0,24.0058,24.0503,23.9539,23.9539,209400.0
2006-01-05 11:05:00,32.32,32.45,32.31,32.43,155000.0,23.9613,24.0577,23.9539,24.0429,155000.0
2006-01-05 11:10:00,32.44,32.52,32.4,32.49,136400.0,24.0503,24.1096,24.0207,24.0874,136400.0
2006-01-05 11:15:00,32.48,32.55,32.4,32.45,147600.0,24.08,24.1319,24.0207,24.0577,147600.0
2006-01-05 11:20:00,32.45,32.49,32.33,32.38,109600.0,24.0577,24.0874,23.9688,24.0058,109600.0
2006-01-05 11:25:00,32.38,32.38,32.26,32.31,124000.0,24.0058,24.0058,23.9169,23.9539,124000.0
2006-01-05 11:30:00,32.33,32.39,32.3,32.35,107600.0,23.9688,24.0132,23.9465,23.9836,107600.0
2006-01-05 11:35:00,32.34,32.43,32.33,32.36,112600.0,23.9762,24.0429,23.9688,23.991,112600.0
2006-01-05 11:40:00,32.36,32.37,32.27,32.29,118000.0,23.991,23.9984,23.9243,23.9391,118000.0
2006-01-05 11:45:00,32.29,32.35,32.24,32.27,125200.0,23.9391,23.9836,23.902,23.9243,125200.0
2006-01-05 11:50:00,32.27,32.31,32.25,32.29,86800.0,23.9243,23.9539,23.9094,23.9391,86800.0
2006-01-05 11:55:00,32.28,32.38,32.28,32.37,104600.0,23.9317,24.0058,23.9317,23.9984,104600.0
2006-01-05 12:00:00,32.37,32.49,32.35,32.43,120200.0,23.9984,24.0874,23.9836,24.0429,120200.0
2006-01-05 12:05:00,32.44,32.52,32.41,32.52,143000.0,24.0503,24.1096,24.0281,24.1096,143000.0
2006-01-05 12:10:00,32.52,32.58,32.5,32.58,153800.0,24.1096,24.1541,24.0948,24.1541,153800.0
2006-01-05 12:15:00,32.59,32.71,32.55,32.69,154200.0,24.1615,24.2505,24.1319,24.2357,154200.0
2006-01-05 12:20:00,32.71,32.73,32.62,32.64,183400.0,24.2505,24.2653,24.1838,24.1986,183400.0
2006-01-05 12:25:00,32.64,32.64,32.55,32.58,75200.0,24.1986,24.1986,24.1319,24.1541,75200.0
2006-01-05 12:30:00,32.59,32.63,32.52,32.52,85000.0,24.1615,24.1912,24.1096,24.1096,85000.0
2006-01-05 12:35:00,32.52,32.52,32.45,32.46,115000.0,24.1096,24.1096,24.0577,24.0651,115000.0
2006-01-05 12:40:00,32.46,32.52,32.43,32.46,66600.0,24.0651,24.1096,24.0429,24.0651,66600.0
2006-01-05 12:45:00,32.46,32.52,32.35,32.41,117000.0,24.0651,24.1096,23.9836,24.0281,117000.0
2006-01-05 12:50:00,32.4,32.48,32.38,32.46,71000.0,24.0207,24.08,24.0058,24.0651,71000.0
2006-01-05 12:55:00,32.46,32.49,32.35,32.49,67000.0,24.0651,24.0874,23.9836,24.0874,67000.0
2006-01-05 13:00:00,32.49,32.53,32.48,32.51,57000.0,24.0874,24.117,24.08,24.1022,57000.0
2006-01-05 13:05:00,32.51,32.52,32.44,32.52,93000.0,24.1022,24.1096,24.0503,24.1096,93000.0
2006-01-05 13:10:00,32.54,32.59,32.52,32.56,173800.0,24.1244,24.1615,24.1096,24.1393,173800.0
2006-01-05 13:15:00,32.56,32.57,32.48,32.49,121200.0,24.1393,24.1467,24.08,24.0874,121200.0
2006-01-05 13:20:00,32.5,32.55,32.45,32.48,165600.0,24.0948,24.1319,24.0577,24.08,165600.0
2006-01-05 13:25:00,32.47,32.5,32.42,32.44,53800.0,24.0725,24.0948,24.0355,24.0503,53800.0
2006-01-05 13:30:00,32.45,32.55,32.45,32.55,57200.0,24.0577,24.1319,24.0577,24.1319,57200.0
2006-01-05 13:35:00,32.55,32.63,32.52,32.54,199000.0,24.1319,24.1912,24.1096,24.1244,199000.0
2006-01-05 13:40:00,32.52,32.55,32.51,32.54,80800.0,24.1096,24.1319,24.1022,24.1244,80800.0
2006-01-05 13:45:00,32.55,32.56,32.5,32.51,70800.0,24.1319,24.1393,24.0948,24.1022,70800.0
2006-01-05 13:50:00,32.5,32.56,32.5,32.54,71400.0,24.0948,24.1393,24.0948,24.1244,71400.0
2006-01-05 13:55:00,32.55,32.55,32.44,32.45,42000.0,24.1319,24.1319,24.0503,24.0577,42000.0
2006-01-05 14:00:00,32.45,32.49,32.33,32.35,140600.0,24.0577,24.0874,23.9688,23.9836,140600.0
2006-01-05 14:05:00,32.35,32.38,32.25,32.27,126000.0,23.9836,24.0058,23.9094,23.9243,126000.0
2006-01-05 14:10:00,32.27,32.35,32.27,32.34,73600.0,23.9243,23.9836,23.9243,23.9762,73600.0
2006-01-05 14:15:00,32.34,32.42,32.33,32.41,110400.0,23.9762,24.0355,23.9688,24.0281,110400.0
2006-01-05 14:20:00,32.42,32.44,32.33,32.33,89200.0,24.0355,24.0503,23.9688,23.9688,89200.0
2006-01-05 14:25:00,32.32,32.37,32.29,32.36,83200.0,23.9613,23.9984,23.9391,23.991,83200.0
2006-01-05 14:30:00,32.36,32.37,32.3,32.35,80000.0,23.991,23.9984,23.9465,23.9836,80000.0
2006-01-05 14:35:00,32.35,32.36,32.3,32.31,62800.0,23.9836,23.991,23.9465,23.9539,62800.0
2006-01-05 14:40:00,32.32,32.38,32.3,32.31,72800.0,23.9613,24.0058,23.9465,23.9539,72800.0
2006-01-05 14:45:00,32.31,32.34,32.29,32.3,72200.0,23.9539,23.9762,23.9391,23.9465,72200.0
2006-01-05 14:50:00,32.31,32.32,32.27,32.31,47200.0,23.9539,23.9613,23.9243,23.9539,47200.0
2006-01-05 14:55:00,32.31,32.37,32.31,32.36,52400.0,23.9539,23.9984,23.9539,23.991,52400.0
2006-01-05 15:00:00,32.35,32.36,32.28,32.35,60400.0,23.9836,23.991,23.9317,23.9836,60400.0
2006-01-05 15:05:00,32.35,32.36,32.29,32.3,57200.0,23.9836,23.991,23.9391,23.9465,57200.0
2006-01-05 15:10:00,32.3,32.34,32.26,32.27,77600.0,23.9465,23.9762,23.9169,23.9243,77600.0
2006-01-05 15:15:00,32.27,32.3,32.26,32.26,57200.0,23.9243,23.9465,23.9169,23.9169,57200.0
2006-01-05 15:20:00,32.26,32.28,32.23,32.24,197400.0,23.9169,23.9317,23.8946,23.902,197400.0
2006-01-05 15:25:00,32.24,32.3,32.23,32.3,123000.0,23.902,23.9465,23.8946,23.9465,123000.0
2006-01-05 15:30:00,32.3,32.33,32.27,32.33,96200.0,23.9465,23.9688,23.9243,23.9688,96200.0
2006-01-05 15:35:00,32.32,32.37,32.31,32.33,86600.0,23.9613,23.9984,23.9539,23.9688,86600.0
2006-01-05 15:40:00,32.33,32.35,32.29,32.3,118400.0,23.9688,23.9836,23.9391,23.9465,118400.0
2006-01-05 15:45:00,32.29,32.31,32.26,32.26,182200.0,23.9391,23.9539,23.9169,23.9169,182200.0
2006-01-05 15:50:00,32.26,32.28,32.22,32.23,252600.0,23.9169,23.9317,23.8872,23.8946,252600.0
2006-01-05 15:55:00,32.23,32.27,32.23,32.27,378200.0,23.8946,23.9243,23.8946,23.9243,378200.0
2006-01-06 09:30:00,32.74,32.77,32.62,32.65,292000.0,24.2727,24.295,24.1838,24.206,292000.0
2006-01-06 09:35:00,32.65,32.73,32.63,32.63,195800.0,24.206,24.2653,24.1912,24.1912,195800.0
2006-01-06 09:40:00,32.63,32.7,32.58,32.63,220400.0,24.1912,24.2431,24.1541,24.1912,220400.0
2006-01-06 09:45:00,32.63,32.67,32.52,32.63,206400.0,24.1912,24.2208,24.1096,24.1912,206400.0
2006-01-06 09:50:00,32.63,32.76,32.62,32.69,150600.0,24.1912,24.2875,24.1838,24.2357,150600.0
2006-01-06 09:55:00,32.69,32.74,32.6,32.73,165200.0,24.2357,24.2727,24.1689,24.2653,165200.0
2006-01-06 10:00:00,32.74,32.74,32.59,32.68,184400.0,24.2727,24.2727,24.1615,24.2282,184400.0
2006-01-06 10:05:00,32.68,32.73,32.61,32.72,160600.0,24.2282,24.2653,24.1763,24.2579,160600.0
2006-01-06 10:10:00,32.73,32.88,32.73,32.85,147000.0,24.2653,24.3765,24.2653,24.3543,147000.0
2006-01-06 10:15:00,32.85,32.88,32.77,32.83,228600.0,24.3543,24.3765,24.295,24.3394,228600.0
2006-01-06 10:20:00,32.83,32.85,32.74,32.78,190000.0,24.3394,24.3543,24.2727,24.3024,190000.0
2006-01-06 10:25:00,32.78,32.87,32.78,32.81,120800.0,24.3024,24.3691,24.3024,24.3246,120800.0
2006-01-06 10:30:00,32.83,32.89,32.8,32.88,274000.0,24.3394,24.3839,24.3172,24.3765,274000.0
2006-01-06 10:35:00,32.88,32.93,32.83,32.9,427200.0,24.3765,24.4136,24.3394,24.3913,427200.0
2006-01-06 10:40:00,32.9,32.91,32.83,32.85,151400.0,24.3913,24.3988,24.3394,24.3543,151400.0
2006-01-06 10:45:00,32.85,32.96,32.81,32.95,142200.0,24.3543,24.4358,24.3246,24.4284,142200.0
2006-01-06 10:50:00,32.94,32.96,32.87,32.9,128000.0,24.421,24.4358,24.3691,24.3913,128000.0
2006-01-06 10:55:00,32.9,32.92,32.82,32.9,126800.0,24.3913,24.4062,24.332,24.3913,126800.0
2006-01-06 11:00:00,32.9,32.92,32.84,32.85,97400.0,24.3913,24.4062,24.3469,24.3543,97400.0
2006-01-06 11:05:00,32.85,32.89,32.85,32.89,87200.0,24.3543,24.3839,24.3543,24.3839,87200.0
2006-01-06 11:10:00,32.88,32.88,32.77,32.77,124800.0,24.3765,24.3765,24.295,24.295,124800.0
2006-01-06 11:15:00,32.77,32.9,32.75,32.88,100000.0,24.295,24.3913,24.2801,24.3765,100000.0
2006-01-06 11:20:00,32.88,32.96,32.87,32.96,83200.0,24.3765,24.4358,24.3691,24.4358,83200.0
2006-01-06 11:25:00,32.96,33.05,32.95,33.04,116000.0,24.4358,24.5025,24.4284,24.4951,116000.0
2006-01-06 11:30:00,33.05,33.05,32.95,32.97,160200.0,24.5025,24.5025,24.4284,24.4432,160200.0
2006-01-06 11:35:00,32.97,33.04,32.95,33.02,140200.0,24.4432,24.4951,24.4284,24.4803,140200.0
2006-01-06 11:40:00,33.02,33.05,33.01,33.02,139000.0,24.4803,24.5025,24.4729,24.4803,139000.0
2006-01-06 11:45:00,33.02,33.06,33.02,33.02,121400.0,24.4803,24.51,24.4803,24.4803,121400.0
2006-01-06 11:50:00,33.02,33.05,32.98,33.0,88800.0,24.4803,24.5025,24.4507,24.4655,88800.0
2006-01-06 11:55:00,33.01,33.05,32.99,33.05,94000.0,24.4729,24.5025,24.4581,24.5025,94000.0
2006-01-06 12:00:00,33.05,33.13,33.03,33.13,208400.0,24.5025,24.5619,24.4877,24.5619,208400.0
2006-01-06 12:05:00,33.13,33.15,33.08,33.1,126200.0,24.5619,24.5767,24.5248,24.5396,126200.0
2006-01-06 12:10:00,33.1,33.18,33.1,33.1,120800.0,24.5396,24.5989,24.5396,24.5396,120800.0
2006-01-06 12:15:00,33.1,33.16,33.09,33.1,108400.0,24.5396,24.5841,24.5322,24.5396,108400.0
2006-01-06 12:20:00,33.1,33.18,33.08,33.18,89800.0,24.5396,24.5989,24.5248,24.5989,89800.0
2006-01-06 12:25:00,33.18,33.2,33.08,33.09,125000.0,24.5989,24.6138,24.5248,24.5322,125000.0
2006-01-06 12:30:00,33.08,33.13,33.06,33.08,119600.0,24.5248,24.5619,24.51,24.5248,119600.0
2006-01-06 12:35:00,33.08,33.08,32.99,33.02,148400.0,24.5248,24.5248,24.4581,24.4803,148400.0
2006-01-06 12:40:00,33.01,33.03,32.95,32.96,142600.0,24.4729,24.4877,24.4284,24.4358,142600.0
2006-01-06 12:45:00,32.98,33.04,32.96,33.01,87800.0,24.4507,24.4951,24.4358,24.4729,87800.0
2006-01-06 12:50:00,33.01,33.04,32.98,33.0,83600.0,24.4729,24.4951,24.4507,24.4655,83600.0
2006-01-06 12:55:00,33.0,33.0,32.95,32.99,74400.0,24.4655,24.4655,24.4284,24.4581,74400.0
2006-01-06 13:00:00,32.99,32.99,32.93,32.94,72000.0,24.4581,24.4581,24.4136,24.421,72000.0
2006-01-06 13:05:00,32.96,32.97,32.9,32.92,99000.0,24.4358,24.4432,24.3913,24.4062,99000.0
2006-01-06 13:10:00,32.94,32.99,32.89,32.94,77400.0,24.421,24.4581,24.3839,24.421,77400.0
2006-01-06 13:15:00,32.95,32.99,32.95,32.99,56600.0,24.4284,24.4581,24.4284,24.4581,56600.0
2006-01-06 13:20:00,32.98,33.03,32.97,32.99,124400.0,24.4507,24.4877,24.4432,24.4581,124400.0
2006-01-06 13:25:00,33.01,33.02,32.98,32.99,103600.0,24.4729,24.4803,24.4507,24.4581,103600.0
2006-01-06 13:30:00,32.99,33.02,32.97,33.01,41400.0,24.4581,24.4803,24.4432,24.4729,41400.0
2006-01-06 13:35:00,33.01,33.03,32.98,32.99,55600.0,24.4729,24.4877,24.4507,24.4581,55600.0
2006-01-06 13:40:00,32.99,33.02,32.97,33.02,57800.0,24.4581,24.4803,24.4432,24.4803,57800.0
2006-01-06 13:45:00,33.02,33.1,33.02,33.07,110000.0,24.4803,24.5396,24.4803,24.5174,110000.0
2006-01-06 13:50:00,33.07,33.12,33.01,33.02,104200.0,24.5174,24.5544,24.4729,24.4803,104200.0
2006-01-06 13:55:00,33.02,33.09,33.02,33.02,119800.0,24.4803,24.5322,24.4803,24.4803,119800.0
2006-01-06 14:00:00,33.02,33.05,32.99,32.99,120600.0,24.4803,24.5025,24.4581,24.4581,120600.0
2006-01-06 14:05:00,32.99,33.0,32.95,32.95,78000.0,24.4581,24.4655,24.4284,24.4284,78000.0
2006-01-06 14:10:00,32.95,32.95,32.83,32.92,128800.0,24.4284,24.4284,24.3394,24.4062,128800.0
2006-01-06 14:15:00,32.92,33.05,32.91,32.99,180000.0,24.4062,24.5025,24.3988,24.4581,180000.0
2006-01-06 14:20:00,33.0,33.02,32.98,33.0,276200.0,24.4655,24.4803,24.4507,24.4655,276200.0
2006-01-06 14:25:00,33.01,33.02,32.99,33.02,54000.0,24.4729,24.4803,24.4581,24.4803,54000.0
2006-01-06 14:30:00,33.02,33.05,32.98,32.99,111600.0,24.4803,24.5025,24.4507,24.4581,111600.0
2006-01-06 14:35:00,32.99,33.0,32.93,32.94,99800.0,24.4581,24.4655,24.4136,24.421,99800.0
2006-01-06 14:40:00,32.93,32.98,32.93,32.96,83200.0,24.4136,24.4507,24.4136,24.4358,83200.0
2006-01-06 14:45:00,32.96,33.0,32.96,32.99,59000.0,24.4358,24.4655,24.4358,24.4581,59000.0
2006-01-06 14:50:00,32.99,33.02,32.99,33.01,71600.0,24.4581,24.4803,24.4581,24.4729,71600.0
2006-01-06 14:55:00,33.01,33.02,32.99,33.01,106600.0,24.4729,24.4803,24.4581,24.4729,106600.0
2006-01-06 15:00:00,33.01,33.02,32.99,33.02,44600.0,24.4729,24.4803,24.4581,24.4803,44600.0
2006-01-06 15:05:00,33.02,33.05,32.98,32.99,206800.0,24.4803,24.5025,24.4507,24.4581,206800.0
2006-01-06 15:10:00,32.99,33.0,32.97,32.98,153000.0,24.4581,24.4655,24.4432,24.4507,153000.0
2006-01-06 15:15:00,32.98,32.99,32.97,32.97,78800.0,24.4507,24.4581,24.4432,24.4432,78800.0
2006-01-06 15:20:00,32.97,33.0,32.97,32.99,173400.0,24.4432,24.4655,24.4432,24.4581,173400.0
2006-01-06 15:25:00,32.99,33.02,32.98,32.99,81800.0,24.4581,24.4803,24.4507,24.4581,81800.0
2006-01-06 15:30:00,32.99,33.02,32.98,33.01,139600.0,24.4581,24.4803,24.4507,24.4729,139600.0
2006-01-06 15:35:00,32.99,33.01,32.98,32.98,152200.0,24.4581,24.4729,24.4507,24.4507,152200.0
2006-01-06 15:40:00,32.98,33.02,32.98,33.0,185800.0,24.4507,24.4803,24.4507,24.4655,185800.0
2006-01-06 15:45:00,33.0,33.01,32.96,32.97,259400.0,24.4655,24.4729,24.4358,24.4432,259400.0
2006-01-06 15:50:00,32.97,33.01,32.97,33.0,314400.0,24.4432,24.4729,24.4432,24.4655,314400.0
2006-01-06 15:55:00,32.99,33.04,32.99,33.02,261400.0,24.4581,24.4951,24.4581,24.4803,261400.0
2006-01-09 09:30:00,33.03,33.13,33.02,33.05,398600.0,24.4877,24.5619,24.4803,24.5025,398600.0
2006-01-09 09:35:00,33.05,33.11,33.02,33.04,200600.0,24.5025,24.547,24.4803,24.4951,200600.0
2006-01-09 09:40:00,33.04,33.14,33.02,33.03,209200.0,24.4951,24.5693,24.4803,24.4877,209200.0
2006-01-09 09:45:00,33.03,33.08,33.02,33.03,289400.0,24.4877,24.5248,24.4803,24.4877,289400.0
2006-01-09 09:50:00,33.03,33.08,33.0,33.07,438800.0,24.4877,24.5248,24.4655,24.5174,438800.0
2006-01-09 09:55:00,33.07,33.19,33.05,33.19,193200.0,24.5174,24.6063,24.5025,24.6063,193200.0
2006-01-09 10:00:00,33.17,33.28,33.1,33.27,116000.0,24.5915,24.6731,24.5396,24.6657,116000.0
2006-01-09 10:05:00,33.27,33.35,33.25,33.3,235800.0,24.6657,24.725,24.6508,24.6879,235800.0
2006-01-09 10:10:00,33.3,33.3,33.23,33.23,190000.0,24.6879,24.6879,24.636,24.636,190000.0
2006-01-09 10:15:00,33.24,33.35,33.23,33.32,179800.0,24.6434,24.725,24.636,24.7027,179800.0
2006-01-09 10:20:00,33.32,33.33,33.21,33.22,129200.0,24.7027,24.7101,24.6212,24.6286,129200.0
2006-01-09 10:25:00,33.22,33.22,33.08,33.1,226200.0,24.6286,24.6286,24.5248,24.5396,226200.0
2006-01-09 10:30:00,33.1,33.25,33.09,33.24,314600.0,24.5396,24.6508,24.5322,24.6434,314600.0
2006-01-09 10:35:00,33.27,33.31,33.15,33.15,186400.0,24.6657,24.6953,24.5767,24.5767,186400.0
2006-01-09 10:40:00,33.17,33.25,33.15,33.24,100200.0,24.5915,24.6508,24.5767,24.6434,100200.0
2006-01-09 10:45:00,33.25,33.25,33.13,33.13,154000.0,24.6508,24.6508,24.5619,24.5619,154000.0
2006-01-09 10:50:00,33.13,33.13,32.99,33.02,236800.0,24.5619,24.5619,24.4581,24.4803,236800.0
2006-01-09 10:55:00,33.02,33.11,33.01,33.09,169200.0,24.4803,24.547,24.4729,24.5322,169200.0
2006-01-09 11:00:00,33.09,33.12,33.01,33.01,153600.0,24.5322,24.5544,24.4729,24.4729,153600.0
2006-01-09 11:05:00,33.02,33.04,32.96,33.02,143600.0,24.4803,24.4951,24.4358,24.4803,143600.0
2006-01-09 11:10:00,33.02,33.12,33.02,33.07,125000.0,24.4803,24.5544,24.4803,24.5174,125000.0
2006-01-09 11:15:00,33.05,33.05,32.98,32.98,125600.0,24.5025,24.5025,24.4507,24.4507,125600.0
2006-01-09 11:20:00,32.99,33.01,32.96,32.98,197000.0,24.4581,24.4729,24.4358,24.4507,197000.0
2006-01-09 11:25:00,32.99,33.02,32.97,32.97,177200.0,24.4581,24.4803,24.4432,24.4432,177200.0
2006-01-09 11:30:00,32.97,33.01,32.93,32.93,117000.0,24.4432,24.4729,24.4136,24.4136,117000.0
2006-01-09 11:35:00,32.93,32.95,32.81,32.81,110600.0,24.4136,24.4284,24.3246,24.3246,110600.0
2006-01-09 11:40:00,32.8,32.85,32.76,32.83,110400.0,24.3172,24.3543,24.2875,24.3394,110400.0
2006-01-09 11:45:00,32.85,32.86,32.7,32.72,152000.0,24.3543,24.3617,24.2431,24.2579,152000.0
2006-01-09 11:50:00,32.72,32.76,32.6,32.6,128600.0,24.2579,24.2875,24.1689,24.1689,128600.0
2006-01-09 11:55:00,32.62,32.82,32.61,32.82,156800.0,24.1838,24.332,24.1763,24.332,156800.0
2006-01-09 12:00:00,32.85,32.87,32.74,32.81,91200.0,24.3543,24.3691,24.2727,24.3246,91200.0
2006-01-09 12:05:00,32.8,32.92,32.8,32.91,73000.0,24.3172,24.4062,24.3172,24.3988,73000.0
2006-01-09 12:10:00,32.9,32.92,32.79,32.8,72600.0,24.3913,24.4062,24.3098,24.3172,72600.0
2006-01-09 12:15:00,32.8,32.88,32.8,32.88,275000.0,24.3172,24.3765,24.3172,24.3765,275000.0
2006-01-09 12:20:00,32.85,32.9,32.83,32.84,54200.0,24.3543,24.3913,24.3394,24.3469,54200.0
2006-01-09 12:25:00,32.85,32.96,32.85,32.96,95000.0,24.3543,24.4358,24.3543,24.4358,95000.0
2006-01-09 12:30:00,32.95,32.97,32.91,32.94,105800.0,24.4284,24.4432,24.3988,24.421,105800.0
2006-01-09 12:35:00,32.93,32.95,32.91,32.95,49600.0,24.4136,24.4284,24.3988,24.4284,49600.0
2006-01-09 12:40:00,32.95,33.05,32.94,33.04,82200.0,24.4284,24.5025,24.421,24.4951,82200.0
2006-01-09 12:45:00,33.04,33.05,32.98,32.98,108000.0,24.4951,24.5025,24.4507,24.4507,108000.0
2006-01-09 12:50:00,32.98,33.05,32.95,33.04,31400.0,24.4507,24.5025,24.4284,24.4951,31400.0
2006-01-09 12:55:00,33.04,33.1,33.02,33.1,120800.0,24.4951,24.5396,24.4803,24.5396,120800.0
2006-01-09 13:00:00,33.1,33.13,33.07,33.12,296000.0,24.5396,24.5619,24.5174,24.5544,296000.0
2006-01-09 13:05:00,33.12,33.17,33.12,33.13,79000.0,24.5544,24.5915,24.5544,24.5619,79000.0
2006-01-09 13:10:00,33.13,33.13,33.02,33.1,64600.0,24.5619,24.5619,24.4803,24.5396,64600.0
2006-01-09 13:15:00,33.1,33.11,33.04,33.06,59000.0,24.5396,24.547,24.4951,24.51,59000.0
2006-01-09 13:20:00,33.06,33.12,33.06,33.1,74200.0,24.51,24.5544,24.51,24.5396,74200.0
2006-01-09 13:25:00,33.1,33.12,33.09,33.12,56600.0,24.5396,24.5544,24.5322,24.5544,56600.0
2006-01-09 13:30:00,33.12,33.23,33.1,33.23,75000.0,24.5544,24.636,24.5396,24.636,75000.0
2006-01-09 13:35:00,33.22,33.25,33.13,33.24,87400.0,24.6286,24.6508,24.5619,24.6434,87400.0
2006-01-09 13:40:00,33.24,33.32,33.24,33.26,119200.0,24.6434,24.7027,24.6434,24.6582,119200.0
2006-01-09 13:45:00,33.27,33.36,33.24,33.36,126200.0,24.6657,24.7324,24.6434,24.7324,126200.0
2006-01-09 13:50:00,33.36,33.41,33.3,33.31,101200.0,24.7324,24.7694,24.6879,24.6953,101200.0
2006-01-09 13:55:00,33.28,33.35,33.25,33.34,151600.0,24.6731,24.725,24.6508,24.7175,151600.0
2006-01-09 14:00:00,33.33,33.34,33.26,33.3,30800.0,24.7101,24.7175,24.6582,24.6879,30800.0
2006-01-09 14:05:00,33.29,33.37,33.29,33.37,47000.0,24.6805,24.7398,24.6805,24.7398,47000.0
2006-01-09 14:10:00,33.36,33.39,33.3,33.32,67200.0,24.7324,24.7546,24.6879,24.7027,67200.0
2006-01-09 14:15:00,33.32,33.34,33.3,33.32,53400.0,24.7027,24.7175,24.6879,24.7027,53400.0
2006-01-09 14:20:00,33.33,33.35,33.3,33.34,46800.0,24.7101,24.725,24.6879,24.7175,46800.0
2006-01-09 14:25:00,33.34,33.37,33.32,33.33,71200.0,24.7175,24.7398,24.7027,24.7101,71200.0
2006-01-09 14:30:00,33.33,33.34,33.2,33.2,92800.0,24.7101,24.7175,24.6138,24.6138,92800.0
2006-01-09 14:35:00,33.2,33.29,33.19,33.26,82800.0,24.6138,24.6805,24.6063,24.6582,82800.0
2006-01-09 14:40:00,33.26,33.26,33.12,33.14,53400.0,24.6582,24.6582,24.5544,24.5693,53400.0
2006-01-09 14:45:00,33.14,33.24,33.1,33.2,85800.0,24.5693,24.6434,24.5396,24.6138,85800.0
2006-01-09 14:50:00,33.2,33.3,33.18,33.28,62800.0,24.6138,24.6879,24.5989,24.6731,62800.0
2006-01-09 14:55:00,33.27,33.31,33.24,33.31,58200.0,24.6657,24.6953,24.6434,24.6953,58200.0
2006-01-09 15:00:00,33.31,33.32,33.24,33.25,46800.0,24.6953,24.7027,24.6434,24.6508,46800.0
2006-01-09 15:05:00,33.25,33.33,33.24,33.32,86200.0,24.6508,24.7101,24.6434,24.7027,86200.0
2006-01-09 15:10:00,33.33,33.33,33.23,33.27,77000.0,24.7101,24.7101,24.636,24.6657,77000.0
2006-01-09 15:15:00,33.27,33.27,33.2,33.2,76800.0,24.6657,24.6657,24.6138,24.6138,76800.0
2006-01-09 15:20:00,33.2,33.27,33.2,33.27,86600.0,24.6138,24.6657,24.6138,24.6657,86600.0
2006-01-09 15:25:00,33.26,33.29,33.26,33.29,55000.0,24.6582,24.6805,24.6582,24.6805,55000.0
2006-01-09 15:30:00,33.29,33.4,33.27,33.36,149800.0,24.6805,24.762,24.6657,24.7324,149800.0
2006-01-09 15:35:00,33.36,33.39,33.35,33.35,87800.0,24.7324,24.7546,24.725,24.725,87800.0
2006-01-09 15:40:00,33.36,33.39,33.34,33.39,102600.0,24.7324,24.7546,24.7175,24.7546,102600.0
2006-01-09 15:45:00,33.39,33.4,33.32,33.32,125200.0,24.7546,24.762,24.7027,24.7027,125200.0
2006-01-09 15:50:00,33.32,33.35,33.32,33.34,161800.0,24.7027,24.725,24.7027,24.7175,161800.0
2006-01-09 15:55:00,33.34,33.35,33.31,33.32,164200.0,24.7175,24.725,24.6953,24.7027,164200.0
2006-01-10 09:30:00,33.08,33.27,33.08,33.27,222800.0,24.5248,24.6657,24.5248,24.6657,222800.0
2006-01-10 09:35:00,33.27,33.45,33.27,33.45,158000.0,24.6657,24.7991,24.6657,24.7991,158000.0
2006-01-10 09:40:00,33.43,33.58,33.43,33.58,200000.0,24.7843,24.8955,24.7843,24.8955,200000.0
2006-01-10 09:45:00,33.52,33.73,33.5,33.69,170000.0,24.851,25.0067,24.8362,24.977,170000.0
2006-01-10 09:50:00,33.69,33.71,33.6,33.69,192400.0,24.977,24.9919,24.9103,24.977,192400.0
2006-01-10 09:55:00,33.69,33.76,33.65,33.71,209400.0,24.977,25.0289,24.9474,24.9919,209400.0
2006-01-10 10:00:00,33.72,33.99,33.69,33.97,311200.0,24.9993,25.1994,24.977,25.1846,311200.0
2006-01-10 10:05:00,33.97,34.04,33.88,33.94,405400.0,25.1846,25.2365,25.1179,25.1624,405400.0
2006-01-10 10:10:00,33.94,34.1,33.94,34.08,250400.0,25.1624,25.281,25.1624,25.2662,250400.0
2006-01-10 10:15:00,34.09,34.1,33.97,33.99,294000.0,25.2736,25.281,25.1846,25.1994,294000.0
2006-01-10 10:20:00,33.99,34.08,33.96,33.99,167400.0,25.1994,25.2662,25.1772,25.1994,167400.0
2006-01-10 10:25:00,34.0,34.07,33.92,34.07,195600.0,25.2069,25.2588,25.1475,25.2588,195600.0
2006-01-10 10:30:00,34.06,34.08,33.85,33.87,212600.0,25.2513,25.2662,25.0957,25.1105,212600.0
2006-01-10 10:35:00,33.88,33.97,33.84,33.84,165000.0,25.1179,25.1846,25.0882,25.0882,165000.0
2006-01-10 10:40:00,33.84,33.87,33.76,33.82,137400.0,25.0882,25.1105,25.0289,25.0734,137400.0
2006-01-10 10:45:00,33.82,33.82,33.71,33.76,99600.0,25.0734,25.0734,24.9919,25.0289,99600.0
2006-01-10 10:50:00,33.76,33.83,33.73,33.73,184200.0,25.0289,25.0808,25.0067,25.0067,184200.0
2006-01-10 10:55:00,33.74,33.81,33.74,33.8,102600.0,25.0141,25.066,25.0141,25.0586,102600.0
2006-01-10 11:00:00,33.8,33.87,33.73,33.73,107400.0,25.0586,25.1105,25.0067,25.0067,107400.0
2006-01-10 11:05:00,33.74,33.79,33.69,33.78,334800.0,25.0141,25.0512,24.977,25.0438,334800.0
2006-01-10 11:10:00,33.78,33.85,33.77,33.78,187000.0,25.0438,25.0957,25.0363,25.0438,187000.0
2006-01-10 11:15:00,33.77,33.8,33.69,33.71,66400.0,25.0363,25.0586,24.977,24.9919,66400.0
2006-01-10 11:20:00,33.71,33.77,33.67,33.77,139200.0,24.9919,25.0363,24.9622,25.0363,139200.0
2006-01-10 11:25:00,33.77,33.77,33.72,33.77,120600.0,25.0363,25.0363,24.9993,25.0363,120600.0
2006-01-10 11:30:00,33.77,33.83,33.76,33.81,334600.0,25.0363,25.0808,25.0289,25.066,334600.0
2006-01-10 11:35:00,33.82,33.86,33.81,33.86,164600.0,25.0734,25.1031,25.066,25.1031,164600.0
2006-01-10 11:40:00,33.85,33.95,33.84,33.94,129800.0,25.0957,25.1698,25.0882,25.1624,129800.0
2006-01-10 11:45:00,33.93,33.95,33.85,33.9,89200.0,25.155,25.1698,25.0957,25.1327,89200.0
2006-01-10 11:50:00,33.91,33.95,33.9,33.95,91800.0,25.1401,25.1698,25.1327,25.1698,91800.0
2006-01-10 11:55:00,33.96,33.99,33.93,33.98,341600.0,25.1772,25.1994,25.155,25.192,341600.0
2006-01-10 12:00:00,33.98,34.05,33.96,34.05,135600.0,25.192,25.2439,25.1772,25.2439,135600.0
2006-01-10 12:05:00,34.05,34.05,33.88,33.94,184400.0,25.2439,25.2439,25.1179,25.1624,184400.0
2006-01-10 12:10:00,33.95,33.95,33.9,33.93,173400.0,25.1698,25.1698,25.1327,25.155,173400.0
2006-01-10 12:15:00,33.93,34.06,33.93,34.05,175000.0,25.155,25.2513,25.155,25.2439,175000.0
2006-01-10 12:20:00,34.05,34.05,33.95,33.95,89400.0,25.2439,25.2439,25.1698,25.1698,89400.0
2006-01-10 12:25:00,33.96,34.02,33.94,33.99,69200.0,25.1772,25.2217,25.1624,25.1994,69200.0
2006-01-10 12:30:00,33.99,34.02,33.97,34.0,127800.0,25.1994,25.2217,25.1846,25.2069,127800.0
2006-01-10 12:35:00,33.99,34.05,33.98,34.02,88800.0,25.1994,25.2439,25.192,25.2217,88800.0
2006-01-10 12:40:00,34.02,34.04,34.0,34.01,85800.0,25.2217,25.2365,25.2069,25.2143,85800.0
2006-01-10 12:45:00,34.01,34.01,33.92,33.94,87000.0,25.2143,25.2143,25.1475,25.1624,87000.0
2006-01-10 12:50:00,33.94,33.99,33.92,33.98,104800.0,25.1624,25.1994,25.1475,25.192,104800.0
2006-01-10 12:55:00,33.97,34.03,33.96,34.03,62600.0,25.1846,25.2291,25.1772,25.2291,62600.0
2006-01-10 13:00:00,34.01,34.05,34.01,34.01,37600.0,25.2143,25.2439,25.2143,25.2143,37600.0
2006-01-10 13:05:00,34.0,34.03,33.99,33.99,35600.0,25.2069,25.2291,25.1994,25.1994,35600.0
2006-01-10 13:10:00,33.99,34.02,33.99,33.99,70400.0,25.1994,25.2217,25.1994,25.1994,70400.0
2006-01-10 13:15:00,34.0,34.04,34.0,34.01,33600.0,25.2069,25.2365,25.2069,25.2143,33600.0
2006-01-10 13:20:00,34.01,34.02,33.97,34.02,104600.0,25.2143,25.2217,25.1846,25.2217,104600.0
2006-01-10 13:25:00,34.0,34.06,33.95,33.98,108600.0,25.2069,25.2513,25.1698,25.192,108600.0
2006-01-10 13:30:00,33.98,34.01,33.92,33.97,80800.0,25.192,25.2143,25.1475,25.1846,80800.0
2006-01-10 13:35:00,33.96,34.02,33.95,33.99,103600.0,25.1772,25.2217,25.1698,25.1994,103600.0
2006-01-10 13:40:00,34.01,34.02,33.98,34.0,30400.0,25.2143,25.2217,25.192,25.2069,30400.0
2006-01-10 13:45:00,34.0,34.02,33.99,34.01,120400.0,25.2069,25.2217,25.1994,25.2143,120400.0
2006-01-10 13:50:00,34.0,34.03,34.0,34.01,84400.0,25.2069,25.2291,25.2069,25.2143,84400.0
2006-01-10 13:55:00,34.01,34.02,33.98,34.02,93000.0,25.2143,25.2217,25.192,25.2217,93000.0
2006-01-10 14:00:00,34.02,34.02,33.97,34.02,254000.0,25.2217,25.2217,25.1846,25.2217,254000.0
2006-01-10 14:05:00,34.02,34.05,34.0,34.03,143000.0,25.2217,25.2439,25.2069,25.2291,143000.0
2006-01-10 14:10:00,34.03,34.03,33.98,33.99,105800.0,25.2291,25.2291,25.192,25.1994,105800.0
2006-01-10 14:15:00,33.99,34.01,33.97,34.0,69200.0,25.1994,25.2143,25.1846,25.2069,69200.0
2006-01-10 14:20:00,34.0,34.07,33.99,34.06,154800.0,25.2069,25.2588,25.1994,25.2513,154800.0
2006-01-10 14:25:00,34.07,34.07,33.99,34.02,125000.0,25.2588,25.2588,25.1994,25.2217,125000.0
2006-01-10 14:30:00,34.02,34.02,33.97,34.01,206600.0,25.2217,25.2217,25.1846,25.2143,206600.0
2006-01-10 14:35:00,34.01,34.06,34.0,34.03,143800.0,25.2143,25.2513,25.2069,25.2291,143800.0
2006-01-10 14:40:00,34.04,34.07,34.02,34.04,71400.0,25.2365,25.2588,25.2217,25.2365,71400.0
2006-01-10 14:45:00,34.04,34.08,34.04,34.07,98600.0,25.2365,25.2662,25.2365,25.2588,98600.0
2006-01-10 14:50:00,34.07,34.07,34.01,34.04,220600.0,25.2588,25.2588,25.2143,25.2365,220600.0
2006-01-10 14:55:00,34.04,34.04,33.93,33.94,128000.0,25.2365,25.2365,25.155,25.1624,128000.0
2006-01-10 15:00:00,33.94,33.99,33.91,33.97,399200.0,25.1624,25.1994,25.1401,25.1846,399200.0
2006-01-10 15:05:00,33.97,34.0,33.97,33.97,38800.0,25.1846,25.2069,25.1846,25.1846,38800.0
2006-01-10 15:10:00,33.97,34.01,33.94,34.0,175600.0,25.1846,25.2143,25.1624,25.2069,175600.0
2006-01-10 15:15:00,34.0,34.01,33.97,34.0,115000.0,25.2069,25.2143,25.1846,25.2069,115000.0
2006-01-10 15:20:00,33.99,34.04,33.99,34.03,143200.0,25.1994,25.2365,25.1994,25.2291,143200.0
2006-01-10 15:25:00,34.04,34.09,34.02,34.06,254000.0,25.2365,25.2736,25.2217,25.2513,254000.0
2006-01-10 15:30:00,34.05,34.15,34.05,34.15,326600.0,25.2439,25.3181,25.2439,25.3181,326600.0
2006-01-10 15:35:00,34.15,34.23,34.13,34.22,304200.0,25.3181,25.3774,25.3032,25.37,304200.0
2006-01-10 15:40:00,34.22,34.26,34.19,34.19,347800.0,25.37,25.3996,25.3477,25.3477,347800.0
2006-01-10 15:45:00,34.19,34.26,34.18,34.21,228000.0,25.3477,25.3996,25.3403,25.3625,228000.0
2006-01-10 15:50:00,34.21,34.26,34.2,34.25,476800.0,25.3625,25.3996,25.3551,25.3922,476800.0
2006-01-10 15:55:00,34.25,34.35,34.24,34.3,520000.0,25.3922,25.4663,25.3848,25.4293,520000.0
2006-01-11 09:30:00,34.01,34.08,34.0,34.05,265400.0,25.2143,25.2662,25.2069,25.2439,265400.0
2006-01-11 09:35:00,34.05,34.22,34.02,34.15,244400.0,25.2439,25.37,25.2217,25.3181,244400.0
2006-01-11 09:40:00,34.15,34.2,34.12,34.19,210400.0,25.3181,25.3551,25.2958,25.3477,210400.0
2006-01-11 09:45:00,34.19,34.25,34.17,34.2,258000.0,25.3477,25.3922,25.3329,25.3551,258000.0
2006-01-11 09:50:00,34.22,34.24,34.19,34.2,339800.0,25.37,25.3848,25.3477,25.3551,339800.0
2006-01-11 09:55:00,34.21,34.38,34.2,34.34,330200.0,25.3625,25.4886,25.3551,25.4589,330200.0
2006-01-11 10:00:00,34.35,34.43,34.35,34.37,335600.0,25.4663,25.5257,25.4663,25.4812,335600.0
2006-01-11 10:05:00,34.35,34.37,34.24,34.33,329600.0,25.4663,25.4812,25.3848,25.4515,329600.0
2006-01-11 10:10:00,34.33,34.41,34.33,34.35,241000.0,25.4515,25.5108,25.4515,25.4663,241000.0
2006-01-11 10:15:00,34.35,34.4,34.31,34.31,141800.0,25.4663,25.5034,25.4367,25.4367,141800.0
2006-01-11 10:20:00,34.31,34.38,34.31,34.37,335600.0,25.4367,25.4886,25.4367,25.4812,335600.0
2006-01-11 10:25:00,34.37,34.37,34.27,34.27,158200.0,25.4812,25.4812,25.407,25.407,158200.0
2006-01-11 10:30:00,34.27,34.35,33.9,33.93,468600.0,25.407,25.4663,25.1327,25.155,468600.0
2006-01-11 10:35:00,33.93,34.18,33.9,34.15,703000.0,25.155,25.3403,25.1327,25.3181,703000.0
2006-01-11 10:40:00,34.13,34.14,33.96,34.1,378600.0,25.3032,25.3107,25.1772,25.281,378600.0
2006-01-11 10:45:00,34.1,34.18,34.03,34.08,166200.0,25.281,25.3403,25.2291,25.2662,166200.0
2006-01-11 10:50:00,34.1,34.22,34.06,34.2,301000.0,25.281,25.37,25.2513,25.3551,301000.0
2006-01-11 10:55:00,34.2,34.35,34.2,34.35,217200.0,25.3551,25.4663,25.3551,25.4663,217200.0
2006-01-11 11:00:00,34.34,34.38,34.25,34.27,170200.0,25.4589,25.4886,25.3922,25.407,170200.0
2006-01-11 11:05:00,34.26,34.38,34.25,34.38,185400.0,25.3996,25.4886,25.3922,25.4886,185400.0
2006-01-11 11:10:00,34.37,34.46,34.35,34.45,301400.0,25.4812,25.5479,25.4663,25.5405,301400.0
2006-01-11 11:15:00,34.45,34.54,34.45,34.52,513200.0,25.5405,25.6072,25.5405,25.5924,513200.0
2006-01-11 11:20:00,34.54,34.63,34.52,34.6,309800.0,25.6072,25.6739,25.5924,25.6517,309800.0
2006-01-11 11:25:00,34.59,34.72,34.54,34.69,338000.0,25.6443,25.7406,25.6072,25.7184,338000.0
2006-01-11 11:30:00,34.69,34.81,34.69,34.77,328000.0,25.7184,25.8074,25.7184,25.7777,328000.0
2006-01-11 11:35:00,34.77,34.83,34.73,34.83,230600.0,25.7777,25.8222,25.7481,25.8222,230600.0
2006-01-11 11:40:00,34.83,34.95,34.82,34.91,397800.0,25.8222,25.9112,25.8148,25.8815,397800.0
2006-01-11 11:45:00,34.92,35.0,34.92,34.97,408800.0,25.8889,25.9482,25.8889,25.926,408800.0
2006-01-11 11:50:00,34.96,34.99,34.92,34.92,255400.0,25.9186,25.9408,25.8889,25.8889,255400.0
2006-01-11 11:55:00,34.93,34.98,34.92,34.96,277200.0,25.8963,25.9334,25.8889,25.9186,277200.0
2006-01-11 12:00:00,34.96,34.99,34.93,34.93,255200.0,25.9186,25.9408,25.8963,25.8963,255200.0
2006-01-11 12:05:00,34.93,34.97,34.91,34.95,159200.0,25.8963,25.926,25.8815,25.9112,159200.0
2006-01-11 12:10:00,34.94,34.99,34.94,34.99,181600.0,25.9038,25.9408,25.9038,25.9408,181600.0
2006-01-11 12:15:00,34.99,35.02,34.95,34.97,557600.0,25.9408,25.9631,25.9112,25.926,557600.0
2006-01-11 12:20:00,34.98,35.09,34.98,35.09,255800.0,25.9334,26.015,25.9334,26.015,255800.0
2006-01-11 12:25:00,35.09,35.1,34.99,35.0,262800.0,26.015,26.0224,25.9408,25.9482,262800.0
2006-01-11 12:30:00,34.99,35.02,34.9,34.92,270800.0,25.9408,25.9631,25.8741,25.8889,270800.0
2006-01-11 12:35:00,34.92,34.98,34.92,34.92,114200.0,25.8889,25.9334,25.8889,25.8889,114200.0
2006-01-11 12:40:00,34.92,34.92,34.8,34.85,159000.0,25.8889,25.8889,25.8,25.837,159000.0
2006-01-11 12:45:00,34.85,34.93,34.85,34.92,168800.0,25.837,25.8963,25.837,25.8889,168800.0
2006-01-11 12:50:00,34.92,35.07,34.92,35.06,126000.0,25.8889,26.0001,25.8889,25.9927,126000.0
2006-01-11 12:55:00,35.07,35.1,35.04,35.07,277200.0,26.0001,26.0224,25.9779,26.0001,277200.0
2006-01-11 13:00:00,35.08,35.09,35.04,35.04,117600.0,26.0075,26.015,25.9779,25.9779,117600.0
2006-01-11 13:05:00,35.05,35.08,34.95,34.96,139800.0,25.9853,26.0075,25.9112,25.9186,139800.0
2006-01-11 13:10:00,34.96,35.02,34.96,34.99,120200.0,25.9186,25.9631,25.9186,25.9408,120200.0
2006-01-11 13:15:00,35.0,35.08,34.97,35.07,83800.0,25.9482,26.0075,25.926,26.0001,83800.0
2006-01-11 13:20:00,35.06,35.19,35.06,35.18,189200.0,25.9927,26.0891,25.9927,26.0817,189200.0
2006-01-11 13:25:00,35.18,35.19,35.1,35.1,157400.0,26.0817,26.0891,26.0224,26.0224,157400.0
2006-01-11 13:30:00,35.13,35.15,35.06,35.08,121800.0,26.0446,26.0594,25.9927,26.0075,121800.0
2006-01-11 13:35:00,35.07,35.16,35.07,35.14,87000.0,26.0001,26.0669,26.0001,26.052,87000.0
2006-01-11 13:40:00,35.13,35.16,35.11,35.16,101000.0,26.0446,26.0669,26.0298,26.0669,101000.0
2006-01-11 13:45:00,35.16,35.17,35.12,35.16,84400.0,26.0669,26.0743,26.0372,26.0669,84400.0
2006-01-11 13:50:00,35.16,35.2,35.09,35.1,145000.0,26.0669,26.0965,26.015,26.0224,145000.0
2006-01-11 13:55:00,35.1,35.13,35.05,35.13,72400.0,26.0224,26.0446,25.9853,26.0446,72400.0
2006-01-11 14:00:00,35.12,35.14,35.1,35.12,86400.0,26.0372,26.052,26.0224,26.0372,86400.0
2006-01-11 14:05:00,35.12,35.18,35.11,35.16,444400.0,26.0372,26.0817,26.0298,26.0669,444400.0
2006-01-11 14:10:00,35.17,35.25,35.14,35.17,142800.0,26.0743,26.1336,26.052,26.0743,142800.0
2006-01-11 14:15:00,35.18,35.2,35.11,35.13,113600.0,26.0817,26.0965,26.0298,26.0446,113600.0
2006-01-11 14:20:00,35.13,35.22,35.13,35.22,180400.0,26.0446,26.1113,26.0446,26.1113,180400.0
2006-01-11 14:25:00,35.21,35.22,35.09,35.1,90000.0,26.1039,26.1113,26.015,26.0224,90000.0
2006-01-11 14:30:00,35.1,35.15,35.1,35.12,153800.0,26.0224,26.0594,26.0224,26.0372,153800.0
2006-01-11 14:35:00,35.12,35.24,35.12,35.22,157600.0,26.0372,26.1262,26.0372,26.1113,157600.0
2006-01-11 14:40:00,35.22,35.27,35.21,35.23,136400.0,26.1113,26.1484,26.1039,26.1188,136400.0
2006-01-11 14:45:00,35.23,35.24,35.19,35.19,135000.0,26.1188,26.1262,26.0891,26.0891,135000.0
2006-01-11 14:50:00,35.19,35.22,35.16,35.22,142200.0,26.0891,26.1113,26.0669,26.1113,142200.0
2006-01-11 14:55:00,35.22,35.26,35.22,35.25,225200.0,26.1113,26.141,26.1113,26.1336,225200.0
2006-01-11 15:00:00,35.25,35.35,35.25,35.35,278600.0,26.1336,26.2077,26.1336,26.2077,278600.0
2006-01-11 15:05:00,35.34,35.35,35.27,35.29,138800.0,26.2003,26.2077,26.1484,26.1632,138800.0
2006-01-11 15:10:00,35.28,35.43,35.28,35.42,138000.0,26.1558,26.267,26.1558,26.2596,138000.0
2006-01-11 15:15:00,35.41,35.51,35.38,35.46,491200.0,26.2522,26.3263,26.23,26.2893,491200.0
2006-01-11 15:20:00,35.46,35.46,35.4,35.42,227000.0,26.2893,26.2893,26.2448,26.2596,227000.0
2006-01-11 15:25:00,35.43,35.43,35.37,35.39,179200.0,26.267,26.267,26.2225,26.2374,179200.0
2006-01-11 15:30:00,35.39,35.39,35.22,35.22,260000.0,26.2374,26.2374,26.1113,26.1113,260000.0
2006-01-11 15:35:00,35.23,35.29,35.23,35.23,225400.0,26.1188,26.1632,26.1188,26.1188,225400.0
2006-01-11 15:40:00,35.23,35.26,35.21,35.21,203400.0,26.1188,26.141,26.1039,26.1039,203400.0
2006-01-11 15:45:00,35.2,35.24,35.13,35.15,267800.0,26.0965,26.1262,26.0446,26.0594,267800.0
2006-01-11 15:50:00,35.14,35.15,34.97,34.98,441400.0,26.052,26.0594,25.926,25.9334,441400.0
2006-01-11 15:55:00,34.98,35.05,34.95,35.02,320800.0,25.9334,25.9853,25.9112,25.9631,320800.0
2006-01-12 09:30:00,35.17,35.33,35.17,35.25,557400.0,26.0743,26.1929,26.0743,26.1336,557400.0
2006-01-12 09:35:00,35.37,35.48,35.17,35.42,354000.0,26.2225,26.3041,26.0743,26.2596,354000.0
2006-01-12 09:40:00,35.42,35.73,35.41,35.69,488800.0,26.2596,26.4894,26.2522,26.4598,488800.0
2006-01-12 09:45:00,35.68,35.7,35.51,35.6,312800.0,26.4524,26.4672,26.3263,26.3931,312800.0
2006-01-12 09:50:00,35.62,35.65,35.51,35.54,229200.0,26.4079,26.4301,26.3263,26.3486,229200.0
2006-01-12 09:55:00,35.52,35.56,35.46,35.54,271000.0,26.3338,26.3634,26.2893,26.3486,271000.0
2006-01-12 10:00:00,35.53,35.54,35.44,35.46,453400.0,26.3412,26.3486,26.2744,26.2893,453400.0
2006-01-12 10:05:00,35.46,35.47,35.35,35.38,188600.0,26.2893,26.2967,26.2077,26.23,188600.0
2006-01-12 10:10:00,35.38,35.44,35.36,35.41,225800.0,26.23,26.2744,26.2151,26.2522,225800.0
2006-01-12 10:15:00,35.4,35.41,35.35,35.38,157000.0,26.2448,26.2522,26.2077,26.23,157000.0
2006-01-12 10:20:00,35.38,35.46,35.36,35.46,146400.0,26.23,26.2893,26.2151,26.2893,146400.0
2006-01-12 10:25:00,35.46,35.52,35.4,35.45,503400.0,26.2893,26.3338,26.2448,26.2819,503400.0
2006-01-12 10:30:00,35.47,35.48,35.35,35.47,801200.0,26.2967,26.3041,26.2077,26.2967,801200.0
2006-01-12 10:35:00,35.47,35.6,35.45,35.59,385200.0,26.2967,26.3931,26.2819,26.3856,385200.0
2006-01-12 10:40:00,35.58,35.58,35.47,35.51,223000.0,26.3782,26.3782,26.2967,26.3263,223000.0
2006-01-12 10:45:00,35.48,35.55,35.43,35.43,210800.0,26.3041,26.356,26.267,26.267,210800.0
2006-01-12 10:50:00,35.45,35.45,35.34,35.41,229600.0,26.2819,26.2819,26.2003,26.2522,229600.0
2006-01-12 10:55:00,35.41,35.43,35.37,35.4,133600.0,26.2522,26.267,26.2225,26.2448,133600.0
2006-01-12 11:00:00,35.41,35.43,35.34,35.38,613000.0,26.2522,26.267,26.2003,26.23,613000.0
2006-01-12 11:05:00,35.38,35.43,35.37,35.37,95000.0,26.23,26.267,26.2225,26.2225,95000.0
2006-01-12 11:10:00,35.38,35.47,35.38,35.47,87800.0,26.23,26.2967,26.23,26.2967,87800.0
2006-01-12 11:15:00,35.47,35.54,35.46,35.51,218400.0,26.2967,26.3486,26.2893,26.3263,218400.0
2006-01-12 11:20:00,35.5,35.55,35.49,35.52,175800.0,26.3189,26.356,26.3115,26.3338,175800.0
2006-01-12 11:25:00,35.52,35.52,35.44,35.45,243000.0,26.3338,26.3338,26.2744,26.2819,243000.0
2006-01-12 11:30:00,35.44,35.49,35.39,35.46,93200.0,26.2744,26.3115,26.2374,26.2893,93200.0
2006-01-12 11:35:00,35.46,35.49,35.43,35.46,129800.0,26.2893,26.3115,26.267,26.2893,129800.0
2006-01-12 11:40:00,35.46,35.5,35.46,35.48,275800.0,26.2893,26.3189,26.2893,26.3041,275800.0
2006-01-12 11:45:00,35.48,35.48,35.46,35.47,82200.0,26.3041,26.3041,26.2893,26.2967,82200.0
2006-01-12 11:50:00,35.47,35.49,35.44,35.46,233600.0,26.2967,26.3115,26.2744,26.2893,233600.0
2006-01-12 11:55:00,35.47,35.47,35.4,35.4,170200.0,26.2967,26.2967,26.2448,26.2448,170200.0
2006-01-12 12:00:00,35.41,35.46,35.37,35.44,114000.0,26.2522,26.2893,26.2225,26.2744,114000.0
2006-01-12 12:05:00,35.45,35.45,35.38,35.4,333600.0,26.2819,26.2819,26.23,26.2448,333600.0
2006-01-12 12:10:00,35.4,35.4,35.34,35.35,70000.0,26.2448,26.2448,26.2003,26.2077,70000.0
2006-01-12 12:15:00,35.35,35.37,35.31,35.37,140200.0,26.2077,26.2225,26.1781,26.2225,140200.0
2006-01-12 12:20:00,35.37,35.38,35.34,35.35,110400.0,26.2225,26.23,26.2003,26.2077,110400.0
2006-01-12 12:25:00,35.35,35.37,35.33,35.37,113200.0,26.2077,26.2225,26.1929,26.2225,113200.0
2006-01-12 12:30:00,35.37,35.39,35.36,35.36,109600.0,26.2225,26.2374,26.2151,26.2151,109600.0
2006-01-12 12:35:00,35.36,35.36,35.33,35.34,56800.0,26.2151,26.2151,26.1929,26.2003,56800.0
2006-01-12 12:40:00,35.34,35.4,35.32,35.37,107200.0,26.2003,26.2448,26.1855,26.2225,107200.0
2006-01-12 12:45:00,35.38,35.41,35.37,35.4,52600.0,26.23,26.2522,26.2225,26.2448,52600.0
2006-01-12 12:50:00,35.41,35.41,35.35,35.35,78600.0,26.2522,26.2522,26.2077,26.2077,78600.0
2006-01-12 12:55:00,35.35,35.38,35.25,35.26,134000.0,26.2077,26.23,26.1336,26.141,134000.0
2006-01-12 13:00:00,35.27,35.35,35.26,35.31,132600.0,26.1484,26.2077,26.141,26.1781,132600.0
2006-01-12 13:05:00,35.31,35.32,35.2,35.2,194400.0,26.1781,26.1855,26.0965,26.0965,194400.0
2006-01-12 13:10:00,35.2,35.2,35.09,35.13,174600.0,26.0965,26.0965,26.015,26.0446,174600.0
2006-01-12 13:15:00,35.15,35.15,34.95,35.02,196800.0,26.0594,26.0594,25.9112,25.9631,196800.0
2006-01-12 13:20:00,35.01,35.05,34.98,35.01,240200.0,25.9556,25.9853,25.9334,25.9556,240200.0
2006-01-12 13:25:00,35.01,35.02,34.95,34.99,160000.0,25.9556,25.9631,25.9112,25.9408,160000.0
2006-01-12 13:30:00,34.99,35.01,34.94,34.94,199600.0,25.9408,25.9556,25.9038,25.9038,199600.0
2006-01-12 13:35:00,34.94,35.0,34.92,35.0,170200.0,25.9038,25.9482,25.8889,25.9482,170200.0
2006-01-12 13:40:00,34.98,34.98,34.85,34.87,167800.0,25.9334,25.9334,25.837,25.8519,167800.0
2006-01-12 13:45:00,34.87,34.89,34.73,34.81,207800.0,25.8519,25.8667,25.7481,25.8074,207800.0
2006-01-12 13:50:00,34.81,35.17,34.57,34.62,337200.0,25.8074,26.0743,25.6294,25.6665,337200.0
2006-01-12 13:55:00,34.62,34.77,34.6,34.77,232800.0,25.6665,25.7777,25.6517,25.7777,232800.0
2006-01-12 14:00:00,34.77,34.88,34.77,34.83,179400.0,25.7777,25.8593,25.7777,25.8222,179400.0
2006-01-12 14:05:00,34.84,34.9,34.76,34.77,206200.0,25.8296,25.8741,25.7703,25.7777,206200.0
2006-01-12 14:10:00,34.77,34.77,34.63,34.63,278200.0,25.7777,25.7777,25.6739,25.6739,278200.0
2006-01-12 14:15:00,34.63,34.69,34.46,34.55,303600.0,25.6739,25.7184,25.5479,25.6146,303600.0
2006-01-12 14:20:00,34.55,34.63,34.45,34.62,279800.0,25.6146,25.6739,25.5405,25.6665,279800.0
2006-01-12 14:25:00,34.62,34.71,34.55,34.59,196800.0,25.6665,25.7332,25.6146,25.6443,196800.0
2006-01-12 14:30:00,34.59,34.62,34.51,34.62,165600.0,25.6443,25.6665,25.585,25.6665,165600.0
2006-01-12 14:35:00,34.62,34.77,34.62,34.75,144000.0,25.6665,25.7777,25.6665,25.7629,144000.0
2006-01-12 14:40:00,34.75,34.82,34.74,34.82,198200.0,25.7629,25.8148,25.7555,25.8148,198200.0
2006-01-12 14:45:00,34.82,34.85,34.76,34.82,223400.0,25.8148,25.837,25.7703,25.8148,223400.0
2006-01-12 14:50:00,34.82,34.85,34.77,34.85,275800.0,25.8148,25.837,25.7777,25.837,275800.0
2006-01-12 14:55:00,34.85,34.85,34.75,34.8,131200.0,25.837,25.837,25.7629,25.8,131200.0
2006-01-12 15:00:00,34.81,34.81,34.68,34.74,167600.0,25.8074,25.8074,25.711,25.7555,167600.0
2006-01-12 15:05:00,34.74,34.81,34.74,34.74,137200.0,25.7555,25.8074,25.7555,25.7555,137200.0
2006-01-12 15:10:00,34.73,34.81,34.73,34.78,121200.0,25.7481,25.8074,25.7481,25.7851,121200.0
2006-01-12 15:15:00,34.79,34.79,34.65,34.7,146600.0,25.7925,25.7925,25.6888,25.7258,146600.0
2006-01-12 15:20:00,34.7,34.72,34.49,34.49,261000.0,25.7258,25.7406,25.5701,25.5701,261000.0
2006-01-12 15:25:00,34.5,34.54,34.43,34.44,296000.0,25.5775,25.6072,25.5257,25.5331,296000.0
2006-01-12 15:30:00,34.43,34.52,34.4,34.49,245800.0,25.5257,25.5924,25.5034,25.5701,245800.0
2006-01-12 15:35:00,34.49,34.59,34.47,34.59,157600.0,25.5701,25.6443,25.5553,25.6443,157600.0
2006-01-12 15:40:00,34.59,34.59,34.42,34.45,245800.0,25.6443,25.6443,25.5182,25.5405,245800.0
2006-01-12 15:45:00,34.45,34.46,34.37,34.46,209200.0,25.5405,25.5479,25.4812,25.5479,209200.0
2006-01-12 15:50:00,34.46,34.48,34.38,34.39,251400.0,25.5479,25.5627,25.4886,25.496,251400.0
2006-01-12 15:55:00,34.39,34.48,34.37,34.47,304800.0,25.496,25.5627,25.4812,25.5553,304800.0
2006-01-13 09:30:00,34.26,34.31,34.23,34.29,352800.0,25.3996,25.4367,25.3774,25.4219,352800.0
2006-01-13 09:35:00,34.3,34.59,34.26,34.59,219200.0,25.4293,25.6443,25.3996,25.6443,219200.0
2006-01-13 09:40:00,34.5,34.75,34.49,34.7,304400.0,25.5775,25.7629,25.5701,25.7258,304400.0
2006-01-13 09:45:00,34.71,34.77,34.7,34.77,166600.0,25.7332,25.7777,25.7258,25.7777,166600.0
2006-01-13 09:50:00,34.77,34.83,34.69,34.77,276600.0,25.7777,25.8222,25.7184,25.7777,276600.0
2006-01-13 09:55:00,34.77,34.78,34.63,34.72,184800.0,25.7777,25.7851,25.6739,25.7406,184800.0
2006-01-13 10:00:00,34.72,34.73,34.54,34.61,223000.0,25.7406,25.7481,25.6072,25.6591,223000.0
2006-01-13 10:05:00,34.61,34.67,34.58,34.63,203200.0,25.6591,25.7036,25.6369,25.6739,203200.0
2006-01-13 10:10:00,34.63,34.7,34.58,34.68,231400.0,25.6739,25.7258,25.6369,25.711,231400.0
2006-01-13 10:15:00,34.68,34.82,34.66,34.8,142800.0,25.711,25.8148,25.6962,25.8,142800.0
2006-01-13 10:20:00,34.8,34.8,34.74,34.75,130400.0,25.8,25.8,25.7555,25.7629,130400.0
2006-01-13 10:25:00,34.74,34.75,34.63,34.63,95800.0,25.7555,25.7629,25.6739,25.6739,95800.0
2006-01-13 10:30:00,34.64,34.72,34.63,34.72,106600.0,25.6813,25.7406,25.6739,25.7406,106600.0
2006-01-13 10:35:00,34.7,34.79,34.67,34.79,127800.0,25.7258,25.7925,25.7036,25.7925,127800.0
2006-01-13 10:40:00,34.79,34.81,34.72,34.74,130600.0,25.7925,25.8074,25.7406,25.7555,130600.0
2006-01-13 10:45:00,34.73,34.74,34.67,34.71,86400.0,25.7481,25.7555,25.7036,25.7332,86400.0
2006-01-13 10:50:00,34.71,34.74,34.65,34.71,88800.0,25.7332,25.7555,25.6888,25.7332,88800.0
2006-01-13 10:55:00,34.71,34.73,34.69,34.72,178800.0,25.7332,25.7481,25.7184,25.7406,178800.0
2006-01-13 11:00:00,34.72,34.72,34.62,34.62,87000.0,25.7406,25.7406,25.6665,25.6665,87000.0
2006-01-13 11:05:00,34.62,34.63,34.55,34.57,123200.0,25.6665,25.6739,25.6146,25.6294,123200.0
2006-01-13 11:10:00,34.58,34.65,34.57,34.58,96000.0,25.6369,25.6888,25.6294,25.6369,96000.0
2006-01-13 11:15:00,34.59,34.65,34.59,34.63,115400.0,25.6443,25.6888,25.6443,25.6739,115400.0
2006-01-13 11:20:00,34.63,34.68,34.59,34.68,123000.0,25.6739,25.711,25.6443,25.711,123000.0
2006-01-13 11:25:00,34.68,34.71,34.64,34.68,176800.0,25.711,25.7332,25.6813,25.711,176800.0
2006-01-13 11:30:00,34.68,34.77,34.67,34.72,190600.0,25.711,25.7777,25.7036,25.7406,190600.0
2006-01-13 11:35:00,34.72,34.8,34.7,34.74,122400.0,25.7406,25.8,25.7258,25.7555,122400.0
2006-01-13 11:40:00,34.74,34.75,34.67,34.69,162000.0,25.7555,25.7629,25.7036,25.7184,162000.0
2006-01-13 11:45:00,34.69,34.73,34.67,34.72,110000.0,25.7184,25.7481,25.7036,25.7406,110000.0
2006-01-13 11:50:00,34.73,34.73,34.68,34.68,93600.0,25.7481,25.7481,25.711,25.711,93600.0
2006-01-13 11:55:00,34.69,34.7,34.57,34.59,266200.0,25.7184,25.7258,25.6294,25.6443,266200.0
2006-01-13 12:00:00,34.59,34.68,34.55,34.66,128200.0,25.6443,25.711,25.6146,25.6962,128200.0
2006-01-13 12:05:00,34.65,34.65,34.47,34.5,93200.0,25.6888,25.6888,25.5553,25.5775,93200.0
2006-01-13 12:10:00,34.5,34.58,34.48,34.55,66600.0,25.5775,25.6369,25.5627,25.6146,66600.0
2006-01-13 12:15:00,34.55,34.63,34.55,34.6,78400.0,25.6146,25.6739,25.6146,25.6517,78400.0
2006-01-13 12:20:00,34.6,34.64,34.6,34.62,43800.0,25.6517,25.6813,25.6517,25.6665,43800.0
2006-01-13 12:25:00,34.61,34.66,34.59,34.65,47600.0,25.6591,25.6962,25.6443,25.6888,47600.0
2006-01-13 12:30:00,34.66,34.67,34.63,34.67,524200.0,25.6962,25.7036,25.6739,25.7036,524200.0
2006-01-13 12:35:00,34.67,34.69,34.65,34.67,54800.0,25.7036,25.7184,25.6888,25.7036,54800.0
2006-01-13 12:40:00,34.67,34.67,34.52,34.52,58200.0,25.7036,25.7036,25.5924,25.5924,58200.0
2006-01-13 12:45:00,34.51,34.6,34.24,34.56,86400.0,25.585,25.6517,25.3848,25.622,86400.0
2006-01-13 12:50:00,34.56,34.64,34.56,34.59,56000.0,25.622,25.6813,25.622,25.6443,56000.0
2006-01-13 12:55:00,34.6,34.62,34.55,34.59,67000.0,25.6517,25.6665,25.6146,25.6443,67000.0
2006-01-13 13:00:00,34.58,34.63,34.55,34.63,250000.0,25.6369,25.6739,25.6146,25.6739,250000.0
2006-01-13 13:05:00,34.63,34.63,34.59,34.62,44800.0,25.6739,25.6739,25.6443,25.6665,44800.0
2006-01-13 13:10:00,34.6,34.63,34.59,34.59,55400.0,25.6517,25.6739,25.6443,25.6443,55400.0
2006-01-13 13:15:00,34.58,34.6,34.52,34.6,109200.0,25.6369,25.6517,25.5924,25.6517,109200.0
2006-01-13 13:20:00,34.6,34.63,34.56,34.62,96600.0,25.6517,25.6739,25.622,25.6665,96600.0
2006-01-13 13:25:00,34.61,34.67,34.6,34.66,66800.0,25.6591,25.7036,25.6517,25.6962,66800.0
2006-01-13 13:30:00,34.66,34.71,34.65,34.7,124000.0,25.6962,25.7332,25.6888,25.7258,124000.0
2006-01-13 13:35:00,34.71,34.71,34.6,34.67,208000.0,25.7332,25.7332,25.6517,25.7036,208000.0
2006-01-13 13:40:00,34.67,34.69,34.67,34.67,90200.0,25.7036,25.7184,25.7036,25.7036,90200.0
2006-01-13 13:45:00,34.68,34.71,34.68,34.71,79000.0,25.711,25.7332,25.711,25.7332,79000.0
2006-01-13 13:50:00,34.71,34.76,34.71,34.74,105200.0,25.7332,25.7703,25.7332,25.7555,105200.0
2006-01-13 13:55:00,34.74,34.77,34.74,34.76,143600.0,25.7555,25.7777,25.7555,25.7703,143600.0
2006-01-13 14:00:00,34.76,34.8,34.76,34.79,194000.0,25.7703,25.8,25.7703,25.7925,194000.0
2006-01-13 14:05:00,34.79,34.79,34.73,34.73,88400.0,25.7925,25.7925,25.7481,25.7481,88400.0
2006-01-13 14:10:00,34.73,34.73,34.63,34.67,101200.0,25.7481,25.7481,25.6739,25.7036,101200.0
2006-01-13 14:15:00,34.66,34.76,34.63,34.74,122600.0,25.6962,25.7703,25.6739,25.7555,122600.0
2006-01-13 14:20:00,34.74,34.77,34.74,34.77,69200.0,25.7555,25.7777,25.7555,25.7777,69200.0
2006-01-13 14:25:00,34.77,34.79,34.76,34.77,78200.0,25.7777,25.7925,25.7703,25.7777,78200.0
2006-01-13 14:30:00,34.77,34.77,34.72,34.74,48000.0,25.7777,25.7777,25.7406,25.7555,48000.0
2006-01-13 14:35:00,34.74,34.8,34.74,34.8,92200.0,25.7555,25.8,25.7555,25.8,92200.0
2006-01-13 14:40:00,34.79,34.95,34.79,34.92,229200.0,25.7925,25.9112,25.7925,25.8889,229200.0
2006-01-13 14:45:00,34.93,34.97,34.85,34.97,179400.0,25.8963,25.926,25.837,25.926,179400.0
2006-01-13 14:50:00,34.97,34.97,34.91,34.95,154600.0,25.926,25.926,25.8815,25.9112,154600.0
2006-01-13 14:55:00,34.95,34.95,34.88,34.93,175800.0,25.9112,25.9112,25.8593,25.8963,175800.0
2006-01-13 15:00:00,34.94,35.0,34.93,34.99,186600.0,25.9038,25.9482,25.8963,25.9408,186600.0
2006-01-13 15:05:00,35.0,35.0,34.95,34.99,94200.0,25.9482,25.9482,25.9112,25.9408,94200.0
2006-01-13 15:10:00,34.99,35.03,34.96,34.97,262200.0,25.9408,25.9705,25.9186,25.926,262200.0
2006-01-13 15:15:00,34.96,34.96,34.87,34.9,136600.0,25.9186,25.9186,25.8519,25.8741,136600.0
2006-01-13 15:20:00,34.93,34.93,34.85,34.85,112200.0,25.8963,25.8963,25.837,25.837,112200.0
2006-01-13 15:25:00,34.85,34.85,34.81,34.84,117600.0,25.837,25.837,25.8074,25.8296,117600.0
2006-01-13 15:30:00,34.84,34.84,34.63,34.65,175000.0,25.8296,25.8296,25.6739,25.6888,175000.0
2006-01-13 15:35:00,34.65,34.78,34.63,34.72,207600.0,25.6888,25.7851,25.6739,25.7406,207600.0
2006-01-13 15:40:00,34.73,34.78,34.72,34.78,190400.0,25.7481,25.7851,25.7406,25.7851,190400.0
2006-01-13 15:45:00,34.77,34.78,34.67,34.68,156200.0,25.7777,25.7851,25.7036,25.711,156200.0
2006-01-13 15:50:00,34.68,34.79,34.65,34.77,198600.0,25.711,25.7925,25.6888,25.7777,198600.0
2006-01-13 15:55:00,34.77,34.81,34.77,34.77,243000.0,25.7777,25.8074,25.7777,25.7777,243000.0
2006-01-17 09:30:00,35.24,35.33,35.15,35.3,612600.0,26.1262,26.1929,26.0594,26.1706,612600.0
2006-01-17 09:35:00,35.23,35.34,35.17,35.2,219000.0,26.1188,26.2003,26.0743,26.0965,219000.0
2006-01-17 09:40:00,35.21,35.27,35.07,35.23,254200.0,26.1039,26.1484,26.0001,26.1188,254200.0
2006-01-17 09:45:00,35.23,35.29,35.19,35.2,486600.0,26.1188,26.1632,26.0891,26.0965,486600.0
2006-01-17 09:50:00,35.2,35.23,35.13,35.21,164200.0,26.0965,26.1188,26.0446,26.1039,164200.0
2006-01-17 09:55:00,35.21,35.21,35.1,35.13,172000.0,26.1039,26.1039,26.0224,26.0446,172000.0
2006-01-17 10:00:00,35.12,35.19,35.12,35.16,217200.0,26.0372,26.0891,26.0372,26.0669,217200.0
2006-01-17 10:05:00,35.16,35.16,35.12,35.16,148000.0,26.0669,26.0669,26.0372,26.0669,148000.0
2006-01-17 10:10:00,35.16,35.2,35.01,35.02,210000.0,26.0669,26.0965,25.9556,25.9631,210000.0
2006-01-17 10:15:00,35.02,35.05,34.91,35.05,183000.0,25.9631,25.9853,25.8815,25.9853,183000.0
2006-01-17 10:20:00,35.04,35.06,34.97,34.99,125600.0,25.9779,25.9927,25.926,25.9408,125600.0
2006-01-17 10:25:00,35.0,35.12,34.98,35.1,128000.0,25.9482,26.0372,25.9334,26.0224,128000.0
2006-01-17 10:30:00,35.1,35.14,35.04,35.14,337800.0,26.0224,26.052,25.9779,26.052,337800.0
2006-01-17 10:35:00,35.13,35.15,35.05,35.05,76400.0,26.0446,26.0594,25.9853,25.9853,76400.0
2006-01-17 10:40:00,35.05,35.13,35.02,35.04,116000.0,25.9853,26.0446,25.9631,25.9779,116000.0
2006-01-17 10:45:00,35.04,35.1,35.0,35.09,111200.0,25.9779,26.0224,25.9482,26.015,111200.0
2006-01-17 10:50:00,35.08,35.15,35.07,35.13,106000.0,26.0075,26.0594,26.0001,26.0446,106000.0
2006-01-17 10:55:00,35.16,35.21,35.15,35.2,65800.0,26.0669,26.1039,26.0594,26.0965,65800.0
2006-01-17 11:00:00,35.21,35.22,35.16,35.18,115600.0,26.1039,26.1113,26.0669,26.0817,115600.0
2006-01-17 11:05:00,35.18,35.21,35.13,35.19,174800.0,26.0817,26.1039,26.0446,26.0891,174800.0
2006-01-17 11:10:00,35.2,35.21,35.17,35.18,56600.0,26.0965,26.1039,26.0743,26.0817,56600.0
2006-01-17 11:15:00,35.19,35.19,35.1,35.13,76200.0,26.0891,26.0891,26.0224,26.0446,76200.0
2006-01-17 11:20:00,35.13,35.18,35.13,35.17,156400.0,26.0446,26.0817,26.0446,26.0743,156400.0
2006-01-17 11:25:00,35.17,35.21,35.16,35.16,216800.0,26.0743,26.1039,26.0669,26.0669,216800.0
2006-01-17 11:30:00,35.16,35.19,35.13,35.15,83600.0,26.0669,26.0891,26.0446,26.0594,83600.0
2006-01-17 11:35:00,35.15,35.18,35.1,35.17,75800.0,26.0594,26.0817,26.0224,26.0743,75800.0
2006-01-17 11:40:00,35.17,35.21,35.17,35.18,101000.0,26.0743,26.1039,26.0743,26.0817,101000.0
2006-01-17 11:45:00,35.2,35.27,35.19,35.26,194600.0,26.0965,26.1484,26.0891,26.141,194600.0
2006-01-17 11:50:00,35.26,35.29,35.24,35.24,85600.0,26.141,26.1632,26.1262,26.1262,85600.0
2006-01-17 11:55:00,35.24,35.24,35.2,35.21,97600.0,26.1262,26.1262,26.0965,26.1039,97600.0
2006-01-17 12:00:00,35.21,35.23,35.18,35.22,74200.0,26.1039,26.1188,26.0817,26.1113,74200.0
2006-01-17 12:05:00,35.21,35.23,35.19,35.23,51800.0,26.1039,26.1188,26.0891,26.1188,51800.0
2006-01-17 12:10:00,35.23,35.24,35.17,35.18,167400.0,26.1188,26.1262,26.0743,26.0817,167400.0
2006-01-17 12:15:00,35.17,35.17,35.1,35.1,220200.0,26.0743,26.0743,26.0224,26.0224,220200.0
2006-01-17 12:20:00,35.1,35.18,35.09,35.18,77400.0,26.0224,26.0817,26.015,26.0817,77400.0
2006-01-17 12:25:00,35.18,35.18,35.13,35.13,38000.0,26.0817,26.0817,26.0446,26.0446,38000.0
2006-01-17 12:30:00,35.12,35.13,35.09,35.13,124200.0,26.0372,26.0446,26.015,26.0446,124200.0
2006-01-17 12:35:00,35.13,35.15,35.1,35.15,145600.0,26.0446,26.0594,26.0224,26.0594,145600.0
2006-01-17 12:40:00,35.15,35.18,35.14,35.18,129000.0,26.0594,26.0817,26.052,26.0817,129000.0
2006-01-17 12:45:00,35.18,35.21,35.17,35.2,112200.0,26.0817,26.1039,26.0743,26.0965,112200.0
2006-01-17 12:50:00,35.19,35.19,35.18,35.19,49000.0,26.0891,26.0891,26.0817,26.0891,49000.0
2006-01-17 12:55:00,35.18,35.2,35.17,35.19,85600.0,26.0817,26.0965,26.0743,26.0891,85600.0
2006-01-17 13:00:00,35.19,35.2,35.17,35.17,87200.0,26.0891,26.0965,26.0743,26.0743,87200.0
2006-01-17 13:05:00,35.17,35.2,35.16,35.2,66000.0,26.0743,26.0965,26.0669,26.0965,66000.0
2006-01-17 13:10:00,35.2,35.21,35.16,35.19,29800.0,26.0965,26.1039,26.0669,26.0891,29800.0
2006-01-17 13:15:00,35.19,35.19,35.13,35.15,31600.0,26.0891,26.0891,26.0446,26.0594,31600.0
2006-01-17 13:20:00,35.15,35.19,35.13,35.15,39000.0,26.0594,26.0891,26.0446,26.0594,39000.0
2006-01-17 13:25:00,35.15,35.15,35.11,35.12,70600.0,26.0594,26.0594,26.0298,26.0372,70600.0
2006-01-17 13:30:00,35.13,35.13,35.1,35.12,79200.0,26.0446,26.0446,26.0224,26.0372,79200.0
2006-01-17 13:35:00,35.12,35.12,35.09,35.11,41600.0,26.0372,26.0372,26.015,26.0298,41600.0
2006-01-17 13:40:00,35.12,35.15,35.1,35.13,56200.0,26.0372,26.0594,26.0224,26.0446,56200.0
2006-01-17 13:45:00,35.13,35.13,35.05,35.09,68400.0,26.0446,26.0446,25.9853,26.015,68400.0
2006-01-17 13:50:00,35.09,35.1,35.07,35.1,30400.0,26.015,26.0224,26.0001,26.0224,30400.0
2006-01-17 13:55:00,35.11,35.13,35.07,35.08,153600.0,26.0298,26.0446,26.0001,26.0075,153600.0
2006-01-17 14:00:00,35.08,35.16,35.07,35.12,202000.0,26.0075,26.0669,26.0001,26.0372,202000.0
2006-01-17 14:05:00,35.11,35.15,35.07,35.1,86400.0,26.0298,26.0594,26.0001,26.0224,86400.0
2006-01-17 14:10:00,35.1,35.12,35.09,35.1,28800.0,26.0224,26.0372,26.015,26.0224,28800.0
2006-01-17 14:15:00,35.1,35.14,35.1,35.14,101800.0,26.0224,26.052,26.0224,26.052,101800.0
2006-01-17 14:20:00,35.14,35.14,35.09,35.1,72400.0,26.052,26.052,26.015,26.0224,72400.0
2006-01-17 14:25:00,35.1,35.1,35.06,35.07,74400.0,26.0224,26.0224,25.9927,26.0001,74400.0
2006-01-17 14:30:00,35.07,35.08,35.05,35.05,56000.0,26.0001,26.0075,25.9853,25.9853,56000.0
2006-01-17 14:35:00,35.05,35.06,35.0,35.04,179200.0,25.9853,25.9927,25.9482,25.9779,179200.0
2006-01-17 14:40:00,35.04,35.04,35.01,35.02,87400.0,25.9779,25.9779,25.9556,25.9631,87400.0
2006-01-17 14:45:00,35.01,35.05,35.0,35.05,48800.0,25.9556,25.9853,25.9482,25.9853,48800.0
2006-01-17 14:50:00,35.04,35.08,35.02,35.07,53200.0,25.9779,26.0075,25.9631,26.0001,53200.0
2006-01-17 14:55:00,35.07,35.08,35.01,35.05,134400.0,26.0001,26.0075,25.9556,25.9853,134400.0
2006-01-17 15:00:00,35.06,35.06,35.01,35.02,192800.0,25.9927,25.9927,25.9556,25.9631,192800.0
2006-01-17 15:05:00,35.01,35.04,35.01,35.02,165800.0,25.9556,25.9779,25.9556,25.9631,165800.0
2006-01-17 15:10:00,35.02,35.02,34.97,34.97,126000.0,25.9631,25.9631,25.926,25.926,126000.0
2006-01-17 15:15:00,34.98,34.98,34.94,34.97,184400.0,25.9334,25.9334,25.9038,25.926,184400.0
2006-01-17 15:20:00,34.96,34.97,34.9,34.91,128400.0,25.9186,25.926,25.8741,25.8815,128400.0
2006-01-17 15:25:00,34.91,34.94,34.9,34.93,244200.0,25.8815,25.9038,25.8741,25.8963,244200.0
2006-01-17 15:30:00,34.92,34.98,34.92,34.98,97000.0,25.8889,25.9334,25.8889,25.9334,97000.0
2006-01-17 15:35:00,34.97,34.98,34.92,34.94,129600.0,25.926,25.9334,25.8889,25.9038,129600.0
2006-01-17 15:40:00,34.94,34.99,34.94,34.95,121600.0,25.9038,25.9408,25.9038,25.9112,121600.0
2006-01-17 15:45:00,34.95,34.95,34.91,34.94,174000.0,25.9112,25.9112,25.8815,25.9038,174000.0
2006-01-17 15:50:00,34.94,34.96,34.93,34.95,188000.0,25.9038,25.9186,25.8963,25.9112,188000.0
2006-01-17 15:55:00,34.95,34.96,34.94,34.96,218200.0,25.9112,25.9186,25.9038,25.9186,218200.0
2006-01-18 09:30:00,35.0,35.0,34.93,34.97,274400.0,25.9482,25.9482,25.8963,25.926,274400.0
2006-01-18 09:35:00,34.98,35.05,34.8,34.81,191200.0,25.9334,25.9853,25.8,25.8074,191200.0
2006-01-18 09:40:00,34.84,35.02,34.84,35.0,192400.0,25.8296,25.9631,25.8296,25.9482,192400.0
2006-01-18 09:45:00,35.02,35.06,34.98,35.0,176400.0,25.9631,25.9927,25.9334,25.9482,176400.0
2006-01-18 09:50:00,35.01,35.15,35.0,35.06,266000.0,25.9556,26.0594,25.9482,25.9927,266000.0
2006-01-18 09:55:00,35.07,35.08,34.94,35.02,189600.0,26.0001,26.0075,25.9038,25.9631,189600.0
2006-01-18 10:00:00,35.02,35.03,34.98,35.0,243800.0,25.9631,25.9705,25.9334,25.9482,243800.0
2006-01-18 10:05:00,35.02,35.1,34.99,35.08,148200.0,25.9631,26.0224,25.9408,26.0075,148200.0
2006-01-18 10:10:00,35.08,35.1,35.02,35.02,199000.0,26.0075,26.0224,25.9631,25.9631,199000.0
2006-01-18 10:15:00,35.01,35.06,34.99,35.03,242600.0,25.9556,25.9927,25.9408,25.9705,242600.0
2006-01-18 10:20:00,35.02,35.06,35.0,35.06,149800.0,25.9631,25.9927,25.9482,25.9927,149800.0
2006-01-18 10:25:00,35.06,35.1,35.03,35.07,277600.0,25.9927,26.0224,25.9705,26.0001,277600.0
2006-01-18 10:30:00,35.06,35.08,35.02,35.07,202000.0,25.9927,26.0075,25.9631,26.0001,202000.0
2006-01-18 10:35:00,35.07,35.2,35.04,35.17,265800.0,26.0001,26.0965,25.9779,26.0743,265800.0
2006-01-18 10:40:00,35.15,35.23,35.05,35.22,218800.0,26.0594,26.1188,25.9853,26.1113,218800.0
2006-01-18 10:45:00,35.21,35.31,35.18,35.18,258200.0,26.1039,26.1781,26.0817,26.0817,258200.0
2006-01-18 10:50:00,35.18,35.25,35.13,35.2,101000.0,26.0817,26.1336,26.0446,26.0965,101000.0
2006-01-18 10:55:00,35.2,35.22,35.1,35.12,89400.0,26.0965,26.1113,26.0224,26.0372,89400.0
2006-01-18 11:00:00,35.11,35.2,35.1,35.19,97000.0,26.0298,26.0965,26.0224,26.0891,97000.0
2006-01-18 11:05:00,35.18,35.21,35.12,35.12,145800.0,26.0817,26.1039,26.0372,26.0372,145800.0
2006-01-18 11:10:00,35.12,35.17,35.1,35.13,62400.0,26.0372,26.0743,26.0224,26.0446,62400.0
2006-01-18 11:15:00,35.14,35.14,35.06,35.08,92400.0,26.052,26.052,25.9927,26.0075,92400.0
2006-01-18 11:20:00,35.07,35.1,34.95,34.96,160000.0,26.0001,26.0224,25.9112,25.9186,160000.0
2006-01-18 11:25:00,34.95,35.05,34.95,35.01,146600.0,25.9112,25.9853,25.9112,25.9556,146600.0
2006-01-18 11:30:00,35.01,35.01,34.92,34.94,175200.0,25.9556,25.9556,25.8889,25.9038,175200.0
2006-01-18 11:35:00,34.93,34.98,34.88,34.98,70800.0,25.8963,25.9334,25.8593,25.9334,70800.0
2006-01-18 11:40:00,34.97,34.99,34.93,34.97,63000.0,25.926,25.9408,25.8963,25.926,63000.0
2006-01-18 11:45:00,34.97,35.0,34.97,34.98,123600.0,25.926,25.9482,25.926,25.9334,123600.0
2006-01-18 11:50:00,34.97,34.98,34.83,34.84,132400.0,25.926,25.9334,25.8222,25.8296,132400.0
2006-01-18 11:55:00,34.85,34.85,34.74,34.75,134600.0,25.837,25.837,25.7555,25.7629,134600.0
2006-01-18 12:00:00,34.77,34.82,34.74,34.8,102600.0,25.7777,25.8148,25.7555,25.8,102600.0
2006-01-18 12:05:00,34.8,34.91,34.79,34.84,52800.0,25.8,25.8815,25.7925,25.8296,52800.0
2006-01-18 12:10:00,34.84,34.88,34.83,34.84,118400.0,25.8296,25.8593,25.8222,25.8296,118400.0
2006-01-18 12:15:00,34.84,34.84,34.65,34.7,121800.0,25.8296,25.8296,25.6888,25.7258,121800.0
2006-01-18 12:20:00,34.71,34.76,34.66,34.71,60600.0,25.7332,25.7703,25.6962,25.7332,60600.0
2006-01-18 12:25:00,34.69,34.8,34.66,34.76,77600.0,25.7184,25.8,25.6962,25.7703,77600.0
2006-01-18 12:30:00,34.75,34.76,34.63,34.63,195000.0,25.7629,25.7703,25.6739,25.6739,195000.0
2006-01-18 12:35:00,34.65,34.66,34.51,34.59,129000.0,25.6888,25.6962,25.585,25.6443,129000.0
2006-01-18 12:40:00,34.59,34.71,34.54,34.69,109400.0,25.6443,25.7332,25.6072,25.7184,109400.0
2006-01-18 12:45:00,34.69,34.7,34.65,34.65,42400.0,25.7184,25.7258,25.6888,25.6888,42400.0
2006-01-18 12:50:00,34.65,34.65,34.45,34.49,136200.0,25.6888,25.6888,25.5405,25.5701,136200.0
2006-01-18 12:55:00,34.5,34.5,34.39,34.43,195600.0,25.5775,25.5775,25.496,25.5257,195600.0
2006-01-18 13:00:00,34.44,34.47,34.4,34.4,120200.0,25.5331,25.5553,25.5034,25.5034,120200.0
2006-01-18 13:05:00,34.4,34.47,34.38,34.44,146800.0,25.5034,25.5553,25.4886,25.5331,146800.0
2006-01-18 13:10:00,34.44,34.46,34.39,34.46,119000.0,25.5331,25.5479,25.496,25.5479,119000.0
2006-01-18 13:15:00,34.46,34.5,34.45,34.46,54800.0,25.5479,25.5775,25.5405,25.5479,54800.0
2006-01-18 13:20:00,34.46,34.49,34.35,34.38,304400.0,25.5479,25.5701,25.4663,25.4886,304400.0
2006-01-18 13:25:00,34.4,34.4,34.31,34.35,132400.0,25.5034,25.5034,25.4367,25.4663,132400.0
2006-01-18 13:30:00,34.35,34.4,34.32,34.32,83600.0,25.4663,25.5034,25.4441,25.4441,83600.0
2006-01-18 13:35:00,34.32,34.37,34.27,34.36,116000.0,25.4441,25.4812,25.407,25.4738,116000.0
2006-01-18 13:40:00,34.37,34.43,34.31,34.4,83800.0,25.4812,25.5257,25.4367,25.5034,83800.0
2006-01-18 13:45:00,34.4,34.47,34.4,34.47,48200.0,25.5034,25.5553,25.5034,25.5553,48200.0
2006-01-18 13:50:00,34.47,34.5,34.42,34.49,94400.0,25.5553,25.5775,25.5182,25.5701,94400.0
2006-01-18 13:55:00,34.5,34.52,34.45,34.47,118400.0,25.5775,25.5924,25.5405,25.5553,118400.0
2006-01-18 14:00:00,34.47,34.58,34.45,34.58,134000.0,25.5553,25.6369,25.5405,25.6369,134000.0
2006-01-18 14:05:00,34.58,34.58,34.51,34.54,474800.0,25.6369,25.6369,25.585,25.6072,474800.0
2006-01-18 14:10:00,34.54,34.54,34.39,34.44,84000.0,25.6072,25.6072,25.496,25.5331,84000.0
2006-01-18 14:15:00,34.44,34.57,34.44,34.55,136000.0,25.5331,25.6294,25.5331,25.6146,136000.0
2006-01-18 14:20:00,34.55,34.55,34.49,34.55,131400.0,25.6146,25.6146,25.5701,25.6146,131400.0
2006-01-18 14:25:00,34.55,34.6,34.52,34.56,87200.0,25.6146,25.6517,25.5924,25.622,87200.0
2006-01-18 14:30:00,34.57,34.63,34.56,34.63,130400.0,25.6294,25.6739,25.622,25.6739,130400.0
2006-01-18 14:35:00,34.62,34.63,34.53,34.55,126800.0,25.6665,25.6739,25.5998,25.6146,126800.0
2006-01-18 14:40:00,34.55,34.58,34.47,34.52,85800.0,25.6146,25.6369,25.5553,25.5924,85800.0
2006-01-18 14:45:00,34.51,34.61,34.51,34.57,67800.0,25.585,25.6591,25.585,25.6294,67800.0
2006-01-18 14:50:00,34.57,34.57,34.47,34.55,98600.0,25.6294,25.6294,25.5553,25.6146,98600.0
2006-01-18 14:55:00,34.55,34.59,34.49,34.58,79200.0,25.6146,25.6443,25.5701,25.6369,79200.0
2006-01-18 15:00:00,34.58,34.69,34.55,34.57,100200.0,25.6369,25.7184,25.6146,25.6294,100200.0
2006-01-18 15:05:00,34.57,34.67,34.53,34.62,92000.0,25.6294,25.7036,25.5998,25.6665,92000.0
2006-01-18 15:10:00,34.63,34.69,34.55,34.65,118600.0,25.6739,25.7184,25.6146,25.6888,118600.0
2006-01-18 15:15:00,34.65,34.68,34.59,34.66,86200.0,25.6888,25.711,25.6443,25.6962,86200.0
2006-01-18 15:20:00,34.66,34.66,34.57,34.58,65600.0,25.6962,25.6962,25.6294,25.6369,65600.0
2006-01-18 15:25:00,34.57,34.66,34.54,34.65,141400.0,25.6294,25.6962,25.6072,25.6888,141400.0
2006-01-18 15:30:00,34.65,34.75,34.65,34.75,243000.0,25.6888,25.7629,25.6888,25.7629,243000.0
2006-01-18 15:35:00,34.74,34.82,34.71,34.77,203400.0,25.7555,25.8148,25.7332,25.7777,203400.0
2006-01-18 15:40:00,34.77,34.79,34.72,34.79,136000.0,25.7777,25.7925,25.7406,25.7925,136000.0
2006-01-18 15:45:00,34.78,34.87,34.77,34.77,150200.0,25.7851,25.8519,25.7777,25.7777,150200.0
2006-01-18 15:50:00,34.77,34.81,34.74,34.76,203600.0,25.7777,25.8074,25.7555,25.7703,203600.0
2006-01-18 15:55:00,34.76,34.76,34.7,34.7,196800.0,25.7703,25.7703,25.7258,25.7258,196800.0
2006-01-19 09:30:00,35.34,35.34,34.93,35.02,352600.0,26.2003,26.2003,25.8963,25.9631,352600.0
2006-01-19 09:35:00,35.02,35.23,35.02,35.19,280200.0,25.9631,26.1188,25.9631,26.0891,280200.0
2006-01-19 09:40:00,35.18,35.38,35.18,35.37,333600.0,26.0817,26.23,26.0817,26.2225,333600.0
2006-01-19 09:45:00,35.37,35.38,35.21,35.27,299200.0,26.2225,26.23,26.1039,26.1484,299200.0
2006-01-19 09:50:00,35.27,35.27,35.09,35.15,296400.0,26.1484,26.1484,26.015,26.0594,296400.0
2006-01-19 09:55:00,35.15,35.25,35.13,35.22,168200.0,26.0594,26.1336,26.0446,26.1113,168200.0
2006-01-19 10:00:00,35.22,35.22,35.14,35.16,157800.0,26.1113,26.1113,26.052,26.0669,157800.0
2006-01-19 10:05:00,35.16,35.23,35.13,35.22,251000.0,26.0669,26.1188,26.0446,26.1113,251000.0
2006-01-19 10:10:00,35.22,35.23,35.12,35.16,160600.0,26.1113,26.1188,26.0372,26.0669,160600.0
2006-01-19 10:15:00,35.12,35.23,35.12,35.2,114400.0,26.0372,26.1188,26.0372,26.0965,114400.0
2006-01-19 10:20:00,35.2,35.22,35.15,35.18,107600.0,26.0965,26.1113,26.0594,26.0817,107600.0
2006-01-19 10:25:00,35.18,35.19,35.07,35.08,120000.0,26.0817,26.0891,26.0001,26.0075,120000.0
2006-01-19 10:30:00,35.08,35.18,34.97,35.13,378000.0,26.0075,26.0817,25.926,26.0446,378000.0
2006-01-19 10:35:00,35.13,35.4,35.13,35.38,351200.0,26.0446,26.2448,26.0446,26.23,351200.0
2006-01-19 10:40:00,35.38,35.41,35.31,35.34,398000.0,26.23,26.2522,26.1781,26.2003,398000.0
2006-01-19 10:45:00,35.35,35.48,35.33,35.44,283000.0,26.2077,26.3041,26.1929,26.2744,283000.0
2006-01-19 10:50:00,35.45,35.49,35.38,35.39,330400.0,26.2819,26.3115,26.23,26.2374,330400.0
2006-01-19 10:55:00,35.38,35.41,35.32,35.35,212600.0,26.23,26.2522,26.1855,26.2077,212600.0
2006-01-19 11:00:00,35.34,35.39,35.33,35.38,209800.0,26.2003,26.2374,26.1929,26.23,209800.0
2006-01-19 11:05:00,35.38,35.39,35.33,35.34,215400.0,26.23,26.2374,26.1929,26.2003,215400.0
2006-01-19 11:10:00,35.35,35.43,35.34,35.42,188600.0,26.2077,26.267,26.2003,26.2596,188600.0
2006-01-19 11:15:00,35.42,35.42,35.32,35.32,140600.0,26.2596,26.2596,26.1855,26.1855,140600.0
2006-01-19 11:20:00,35.33,35.38,35.33,35.37,172600.0,26.1929,26.23,26.1929,26.2225,172600.0
2006-01-19 11:25:00,35.35,35.39,35.35,35.38,235200.0,26.2077,26.2374,26.2077,26.23,235200.0
2006-01-19 11:30:00,35.38,35.48,35.38,35.48,273000.0,26.23,26.3041,26.23,26.3041,273000.0
2006-01-19 11:35:00,35.48,35.55,35.44,35.5,290600.0,26.3041,26.356,26.2744,26.3189,290600.0
2006-01-19 11:40:00,35.5,35.52,35.45,35.47,216200.0,26.3189,26.3338,26.2819,26.2967,216200.0
2006-01-19 11:45:00,35.47,35.55,35.47,35.53,245000.0,26.2967,26.356,26.2967,26.3412,245000.0
2006-01-19 11:50:00,35.53,35.57,35.49,35.52,142600.0,26.3412,26.3708,26.3115,26.3338,142600.0
2006-01-19 11:55:00,35.53,35.54,35.47,35.49,127600.0,26.3412,26.3486,26.2967,26.3115,127600.0
2006-01-19 12:00:00,35.49,35.49,35.37,35.45,154400.0,26.3115,26.3115,26.2225,26.2819,154400.0
2006-01-19 12:05:00,35.44,35.48,35.4,35.4,114800.0,26.2744,26.3041,26.2448,26.2448,114800.0
2006-01-19 12:10:00,35.4,35.41,35.31,35.35,144000.0,26.2448,26.2522,26.1781,26.2077,144000.0
2006-01-19 12:15:00,35.35,35.38,35.3,35.32,147200.0,26.2077,26.23,26.1706,26.1855,147200.0
2006-01-19 12:20:00,35.33,35.4,35.31,35.37,142800.0,26.1929,26.2448,26.1781,26.2225,142800.0
2006-01-19 12:25:00,35.37,35.38,35.33,35.38,99200.0,26.2225,26.23,26.1929,26.23,99200.0
2006-01-19 12:30:00,35.37,35.38,35.34,35.36,74800.0,26.2225,26.23,26.2003,26.2151,74800.0
2006-01-19 12:35:00,35.35,35.44,35.35,35.41,102600.0,26.2077,26.2744,26.2077,26.2522,102600.0
2006-01-19 12:40:00,35.41,35.51,35.41,35.49,155200.0,26.2522,26.3263,26.2522,26.3115,155200.0
2006-01-19 12:45:00,35.49,35.55,35.49,35.52,239600.0,26.3115,26.356,26.3115,26.3338,239600.0
2006-01-19 12:50:00,35.51,35.58,35.51,35.58,168000.0,26.3263,26.3782,26.3263,26.3782,168000.0
2006-01-19 12:55:00,35.58,35.63,35.58,35.62,173200.0,26.3782,26.4153,26.3782,26.4079,173200.0
2006-01-19 13:00:00,35.62,35.75,35.61,35.75,416000.0,26.4079,26.5043,26.4005,26.5043,416000.0
2006-01-19 13:05:00,35.75,35.76,35.72,35.74,337400.0,26.5043,26.5117,26.482,26.4969,337400.0
2006-01-19 13:10:00,35.72,35.72,35.67,35.68,120400.0,26.482,26.482,26.445,26.4524,120400.0
2006-01-19 13:15:00,35.69,35.76,35.68,35.73,149200.0,26.4598,26.5117,26.4524,26.4894,149200.0
2006-01-19 13:20:00,35.72,35.79,35.68,35.76,158400.0,26.482,26.5339,26.4524,26.5117,158400.0
2006-01-19 13:25:00,35.76,35.77,35.69,35.72,153400.0,26.5117,26.5191,26.4598,26.482,153400.0
2006-01-19 13:30:00,35.73,35.82,35.73,35.81,168200.0,26.4894,26.5562,26.4894,26.5488,168200.0
2006-01-19 13:35:00,35.82,35.83,35.75,35.82,121200.0,26.5562,26.5636,26.5043,26.5562,121200.0
2006-01-19 13:40:00,35.82,35.95,35.81,35.95,268200.0,26.5562,26.6525,26.5488,26.6525,268200.0
2006-01-19 13:45:00,35.95,35.95,35.89,35.93,113800.0,26.6525,26.6525,26.6081,26.6377,113800.0
2006-01-19 13:50:00,35.93,35.93,35.78,35.84,236000.0,26.6377,26.6377,26.5265,26.571,236000.0
2006-01-19 13:55:00,35.83,35.85,35.8,35.85,110000.0,26.5636,26.5784,26.5413,26.5784,110000.0
2006-01-19 14:00:00,35.85,35.88,35.81,35.82,161800.0,26.5784,26.6006,26.5488,26.5562,161800.0
2006-01-19 14:05:00,35.82,35.85,35.8,35.85,82200.0,26.5562,26.5784,26.5413,26.5784,82200.0
2006-01-19 14:10:00,35.84,35.89,35.81,35.82,105000.0,26.571,26.6081,26.5488,26.5562,105000.0
2006-01-19 14:15:00,35.82,35.86,35.8,35.85,95600.0,26.5562,26.5858,26.5413,26.5784,95600.0
2006-01-19 14:20:00,35.87,35.91,35.84,35.9,190400.0,26.5932,26.6229,26.571,26.6155,190400.0
2006-01-19 14:25:00,35.9,35.96,35.87,35.95,122400.0,26.6155,26.66,26.5932,26.6525,122400.0
2006-01-19 14:30:00,35.94,35.96,35.87,35.9,123800.0,26.6451,26.66,26.5932,26.6155,123800.0
2006-01-19 14:35:00,35.89,35.95,35.88,35.94,188200.0,26.6081,26.6525,26.6006,26.6451,188200.0
2006-01-19 14:40:00,35.94,35.95,35.9,35.9,100200.0,26.6451,26.6525,26.6155,26.6155,100200.0
2006-01-19 14:45:00,35.91,35.92,35.9,35.92,138000.0,26.6229,26.6303,26.6155,26.6303,138000.0
2006-01-19 14:50:00,35.92,35.93,35.91,35.92,127400.0,26.6303,26.6377,26.6229,26.6303,127400.0
2006-01-19 14:55:00,35.92,35.99,35.92,35.96,237600.0,26.6303,26.6822,26.6303,26.66,237600.0
2006-01-19 15:00:00,35.96,36.0,35.96,36.0,250600.0,26.66,26.6896,26.66,26.6896,250600.0
2006-01-19 15:05:00,36.0,36.0,35.93,35.95,187000.0,26.6896,26.6896,26.6377,26.6525,187000.0
2006-01-19 15:10:00,35.95,35.95,35.84,35.9,418600.0,26.6525,26.6525,26.571,26.6155,418600.0
2006-01-19 15:15:00,35.9,35.92,35.85,35.91,189800.0,26.6155,26.6303,26.5784,26.6229,189800.0
2006-01-19 15:20:00,35.91,35.96,35.9,35.94,384800.0,26.6229,26.66,26.6155,26.6451,384800.0
2006-01-19 15:25:00,35.94,35.97,35.91,35.96,212600.0,26.6451,26.6674,26.6229,26.66,212600.0
2006-01-19 15:30:00,35.96,35.99,35.95,35.99,284200.0,26.66,26.6822,26.6525,26.6822,284200.0
2006-01-19 15:35:00,35.99,35.99,35.96,35.98,140000.0,26.6822,26.6822,26.66,26.6748,140000.0
2006-01-19 15:40:00,35.97,36.02,35.97,36.0,417200.0,26.6674,26.7044,26.6674,26.6896,417200.0
2006-01-19 15:45:00,36.01,36.01,35.96,35.97,326400.0,26.697,26.697,26.66,26.6674,326400.0
2006-01-19 15:50:00,35.97,35.98,35.96,35.96,340000.0,26.6674,26.6748,26.66,26.66,340000.0
2006-01-19 15:55:00,35.96,35.97,35.88,35.88,401000.0,26.66,26.6674,26.6006,26.6006,401000.0
2006-01-20 09:30:00,36.75,36.92,36.5,36.85,1289400.0,27.2456,27.3717,27.0603,27.3198,1289400.0
2006-01-20 09:35:00,36.92,37.5,36.87,37.45,866200.0,27.3717,27.8017,27.3346,27.7646,866200.0
2006-01-20 09:40:00,37.45,37.5,37.25,37.27,795400.0,27.7646,27.8017,27.6163,27.6312,795400.0
2006-01-20 09:45:00,37.28,37.43,37.26,37.4,607400.0,27.6386,27.7498,27.6238,27.7275,607400.0
2006-01-20 09:50:00,37.4,37.75,37.4,37.58,1114200.0,27.7275,27.987,27.7275,27.861,1114200.0
2006-01-20 09:55:00,37.58,37.74,37.56,37.68,494000.0,27.861,27.9796,27.8462,27.9351,494000.0
2006-01-20 10:00:00,37.66,37.76,37.6,37.71,628000.0,27.9203,27.9944,27.8758,27.9574,628000.0
2006-01-20 10:05:00,37.71,37.71,37.53,37.54,920000.0,27.9574,27.9574,27.8239,27.8313,920000.0
2006-01-20 10:10:00,37.54,37.56,37.47,37.48,1143200.0,27.8313,27.8462,27.7794,27.7869,1143200.0
2006-01-20 10:15:00,37.48,37.65,37.48,37.6,601400.0,27.7869,27.9129,27.7869,27.8758,601400.0
2006-01-20 10:20:00,37.6,37.67,37.6,37.65,318400.0,27.8758,27.9277,27.8758,27.9129,318400.0
2006-01-20 10:25:00,37.65,37.65,37.45,37.46,669400.0,27.9129,27.9129,27.7646,27.772,669400.0
2006-01-20 10:30:00,37.46,37.58,37.41,37.46,376200.0,27.772,27.861,27.735,27.772,376200.0
2006-01-20 10:35:00,37.46,37.55,37.46,37.54,448200.0,27.772,27.8387,27.772,27.8313,448200.0
2006-01-20 10:40:00,37.54,37.55,37.46,37.51,478200.0,27.8313,27.8387,27.772,27.8091,478200.0
2006-01-20 10:45:00,37.51,37.96,37.49,37.58,349600.0,27.8091,28.1427,27.7943,27.861,349600.0
2006-01-20 10:50:00,37.58,37.62,37.5,37.54,544000.0,27.861,27.8906,27.8017,27.8313,544000.0
2006-01-20 10:55:00,37.54,37.58,37.51,37.56,319600.0,27.8313,27.861,27.8091,27.8462,319600.0
2006-01-20 11:00:00,37.56,37.63,37.49,37.55,537800.0,27.8462,27.8981,27.7943,27.8387,537800.0
2006-01-20 11:05:00,37.53,37.59,37.51,37.52,375400.0,27.8239,27.8684,27.8091,27.8165,375400.0
2006-01-20 11:10:00,37.52,37.57,37.51,37.57,283600.0,27.8165,27.8536,27.8091,27.8536,283600.0
2006-01-20 11:15:00,37.56,37.57,37.5,37.54,289400.0,27.8462,27.8536,27.8017,27.8313,289400.0
2006-01-20 11:20:00,37.54,37.54,37.48,37.51,508400.0,27.8313,27.8313,27.7869,27.8091,508400.0
2006-01-20 11:25:00,37.5,37.52,37.48,37.48,637400.0,27.8017,27.8165,27.7869,27.7869,637400.0
2006-01-20 11:30:00,37.48,37.53,37.35,37.37,715400.0,27.7869,27.8239,27.6905,27.7053,715400.0
2006-01-20 11:35:00,37.37,37.38,37.25,37.26,738600.0,27.7053,27.7127,27.6163,27.6238,738600.0
2006-01-20 11:40:00,37.26,37.33,37.16,37.28,806600.0,27.6238,27.6756,27.5496,27.6386,806600.0
2006-01-20 11:45:00,37.29,37.47,37.28,37.31,488800.0,27.646,27.7794,27.6386,27.6608,488800.0
2006-01-20 11:50:00,37.31,37.32,37.13,37.25,694200.0,27.6608,27.6682,27.5274,27.6163,694200.0
2006-01-20 11:55:00,37.25,37.35,37.23,37.31,567000.0,27.6163,27.6905,27.6015,27.6608,567000.0
2006-01-20 12:00:00,37.29,37.49,37.29,37.47,422000.0,27.646,27.7943,27.646,27.7794,422000.0
2006-01-20 12:05:00,37.46,37.49,37.44,37.49,242600.0,27.772,27.7943,27.7572,27.7943,242600.0
2006-01-20 12:10:00,37.49,37.6,37.47,37.56,379800.0,27.7943,27.8758,27.7794,27.8462,379800.0
2006-01-20 12:15:00,37.59,37.71,37.58,37.68,353800.0,27.8684,27.9574,27.861,27.9351,353800.0
2006-01-20 12:20:00,37.67,37.76,37.62,37.69,369600.0,27.9277,27.9944,27.8906,27.9425,369600.0
2006-01-20 12:25:00,37.69,37.7,37.6,37.63,241000.0,27.9425,27.95,27.8758,27.8981,241000.0
2006-01-20 12:30:00,37.63,37.66,37.57,37.57,686200.0,27.8981,27.9203,27.8536,27.8536,686200.0
2006-01-20 12:35:00,37.57,37.6,37.52,37.57,158000.0,27.8536,27.8758,27.8165,27.8536,158000.0
2006-01-20 12:40:00,37.56,37.58,37.5,37.51,366000.0,27.8462,27.861,27.8017,27.8091,366000.0
2006-01-20 12:45:00,37.51,37.57,37.2,37.52,261000.0,27.8091,27.8536,27.5793,27.8165,261000.0
2006-01-20 12:50:00,37.52,37.6,37.5,37.56,427200.0,27.8165,27.8758,27.8017,27.8462,427200.0
2006-01-20 12:55:00,37.57,37.6,37.53,37.55,194800.0,27.8536,27.8758,27.8239,27.8387,194800.0
2006-01-20 13:00:00,37.55,37.55,37.49,37.51,168000.0,27.8387,27.8387,27.7943,27.8091,168000.0
2006-01-20 13:05:00,37.51,37.62,37.5,37.59,235400.0,27.8091,27.8906,27.8017,27.8684,235400.0
2006-01-20 13:10:00,37.6,37.72,37.6,37.72,237400.0,27.8758,27.9648,27.8758,27.9648,237400.0
2006-01-20 13:15:00,37.72,37.73,37.65,37.66,158400.0,27.9648,27.9722,27.9129,27.9203,158400.0
2006-01-20 13:20:00,37.66,37.66,37.56,37.62,140800.0,27.9203,27.9203,27.8462,27.8906,140800.0
2006-01-20 13:25:00,37.63,37.66,37.55,37.57,148600.0,27.8981,27.9203,27.8387,27.8536,148600.0
2006-01-20 13:30:00,37.56,37.61,37.47,37.49,337800.0,27.8462,27.8832,27.7794,27.7943,337800.0
2006-01-20 13:35:00,37.5,37.54,37.49,37.53,229600.0,27.8017,27.8313,27.7943,27.8239,229600.0
2006-01-20 13:40:00,37.53,37.57,37.49,37.57,121000.0,27.8239,27.8536,27.7943,27.8536,121000.0
2006-01-20 13:45:00,37.57,37.6,37.54,37.55,121000.0,27.8536,27.8758,27.8313,27.8387,121000.0
2006-01-20 13:50:00,37.55,37.6,37.49,37.53,189600.0,27.8387,27.8758,27.7943,27.8239,189600.0
2006-01-20 13:55:00,37.52,37.55,37.5,37.52,134800.0,27.8165,27.8387,27.8017,27.8165,134800.0
2006-01-20 14:00:00,37.52,37.68,37.49,37.67,170400.0,27.8165,27.9351,27.7943,27.9277,170400.0
2006-01-20 14:05:00,37.67,37.8,37.63,37.63,219400.0,27.9277,28.0241,27.8981,27.8981,219400.0
2006-01-20 14:10:00,37.6,37.62,37.52,37.56,151200.0,27.8758,27.8906,27.8165,27.8462,151200.0
2006-01-20 14:15:00,37.56,37.65,37.53,37.62,177800.0,27.8462,27.9129,27.8239,27.8906,177800.0
2006-01-20 14:20:00,37.62,37.68,37.6,37.67,124800.0,27.8906,27.9351,27.8758,27.9277,124800.0
2006-01-20 14:25:00,37.65,37.7,37.63,37.69,157200.0,27.9129,27.95,27.8981,27.9425,157200.0
2006-01-20 14:30:00,37.69,37.71,37.62,37.69,135000.0,27.9425,27.9574,27.8906,27.9425,135000.0
2006-01-20 14:35:00,37.69,37.73,37.68,37.71,587000.0,27.9425,27.9722,27.9351,27.9574,587000.0
2006-01-20 14:40:00,37.72,37.73,37.62,37.71,1180000.0,27.9648,27.9722,27.8906,27.9574,1180000.0
2006-01-20 14:45:00,37.72,37.83,37.72,37.77,137800.0,27.9648,28.0463,27.9648,28.0019,137800.0
2006-01-20 14:50:00,37.77,37.77,37.66,37.67,229600.0,28.0019,28.0019,27.9203,27.9277,229600.0
2006-01-20 14:55:00,37.67,37.69,37.6,37.69,198200.0,27.9277,27.9425,27.8758,27.9425,198200.0
2006-01-20 15:00:00,37.68,37.74,37.68,37.69,104800.0,27.9351,27.9796,27.9351,27.9425,104800.0
2006-01-20 15:05:00,37.7,37.75,37.67,37.75,168800.0,27.95,27.987,27.9277,27.987,168800.0
2006-01-20 15:10:00,37.75,37.76,37.69,37.71,409800.0,27.987,27.9944,27.9425,27.9574,409800.0
2006-01-20 15:15:00,37.69,37.75,37.68,37.7,147200.0,27.9425,27.987,27.9351,27.95,147200.0
2006-01-20 15:20:00,37.69,37.72,37.68,37.7,632200.0,27.9425,27.9648,27.9351,27.95,632200.0
2006-01-20 15:25:00,37.7,37.77,37.7,37.76,183000.0,27.95,28.0019,27.95,27.9944,183000.0
2006-01-20 15:30:00,37.77,37.88,37.76,37.84,289000.0,28.0019,28.0834,27.9944,28.0537,289000.0
2006-01-20 15:35:00,37.84,37.91,37.8,37.82,338600.0,28.0537,28.1056,28.0241,28.0389,338600.0
2006-01-20 15:40:00,37.81,37.83,37.7,37.71,414400.0,28.0315,28.0463,27.95,27.9574,414400.0
2006-01-20 15:45:00,37.71,37.71,37.61,37.65,521600.0,27.9574,27.9574,27.8832,27.9129,521600.0
2006-01-20 15:50:00,37.66,37.73,37.66,37.7,432200.0,27.9203,27.9722,27.9203,27.95,432200.0
2006-01-20 15:55:00,37.68,37.75,37.68,37.75,583800.0,27.9351,27.987,27.9351,27.987,583800.0
2006-01-23 09:30:00,37.75,37.75,37.56,37.58,532200.0,27.987,27.987,27.8462,27.861,532200.0
2006-01-23 09:35:00,37.55,37.56,37.3,37.38,317000.0,27.8387,27.8462,27.6534,27.7127,317000.0
2006-01-23 09:40:00,37.38,37.4,37.27,37.37,275600.0,27.7127,27.7275,27.6312,27.7053,275600.0
2006-01-23 09:45:00,37.35,37.42,37.27,37.4,264400.0,27.6905,27.7424,27.6312,27.7275,264400.0
2006-01-23 09:50:00,37.4,37.52,37.4,37.43,537800.0,27.7275,27.8165,27.7275,27.7498,537800.0
2006-01-23 09:55:00,37.44,37.49,37.4,37.43,334800.0,27.7572,27.7943,27.7275,27.7498,334800.0
2006-01-23 10:00:00,37.42,37.43,37.31,37.41,229800.0,27.7424,27.7498,27.6608,27.735,229800.0
2006-01-23 10:05:00,37.41,37.49,37.38,37.4,205800.0,27.735,27.7943,27.7127,27.7275,205800.0
2006-01-23 10:10:00,37.41,37.43,37.32,37.34,321000.0,27.735,27.7498,27.6682,27.6831,321000.0
2006-01-23 10:15:00,37.34,37.35,37.23,37.3,420200.0,27.6831,27.6905,27.6015,27.6534,420200.0
2006-01-23 10:20:00,37.3,37.42,37.29,37.4,267000.0,27.6534,27.7424,27.646,27.7275,267000.0
2006-01-23 10:25:00,37.39,37.43,37.34,37.43,225400.0,27.7201,27.7498,27.6831,27.7498,225400.0
2006-01-23 10:30:00,37.43,37.46,37.41,37.44,174600.0,27.7498,27.772,27.735,27.7572,174600.0
2006-01-23 10:35:00,37.44,37.47,37.38,37.44,259800.0,27.7572,27.7794,27.7127,27.7572,259800.0
2006-01-23 10:40:00,37.44,37.52,37.42,37.51,316800.0,27.7572,27.8165,27.7424,27.8091,316800.0
2006-01-23 10:45:00,37.52,37.75,37.52,37.74,322200.0,27.8165,27.987,27.8165,27.9796,322200.0
2006-01-23 10:50:00,37.74,37.88,37.73,37.82,433000.0,27.9796,28.0834,27.9722,28.0389,433000.0
2006-01-23 10:55:00,37.82,37.87,37.77,37.79,326200.0,28.0389,28.076,28.0019,28.0167,326200.0
2006-01-23 11:00:00,37.79,37.79,37.54,37.55,154800.0,28.0167,28.0167,27.8313,27.8387,154800.0
2006-01-23 11:05:00,37.54,37.68,37.54,37.65,233800.0,27.8313,27.9351,27.8313,27.9129,233800.0
2006-01-23 11:10:00,37.65,37.75,37.65,37.67,202000.0,27.9129,27.987,27.9129,27.9277,202000.0
2006-01-23 11:15:00,37.69,37.76,37.65,37.73,213600.0,27.9425,27.9944,27.9129,27.9722,213600.0
2006-01-23 11:20:00,37.73,37.73,37.63,37.69,195200.0,27.9722,27.9722,27.8981,27.9425,195200.0
2006-01-23 11:25:00,37.7,37.74,37.65,37.68,290600.0,27.95,27.9796,27.9129,27.9351,290600.0
2006-01-23 11:30:00,37.69,37.77,37.66,37.69,201200.0,27.9425,28.0019,27.9203,27.9425,201200.0
2006-01-23 11:35:00,37.69,37.71,37.67,37.7,469000.0,27.9425,27.9574,27.9277,27.95,469000.0
2006-01-23 11:40:00,37.69,37.73,37.68,37.71,140400.0,27.9425,27.9722,27.9351,27.9574,140400.0
2006-01-23 11:45:00,37.7,37.74,37.7,37.73,233000.0,27.95,27.9796,27.95,27.9722,233000.0
2006-01-23 11:50:00,37.73,37.85,37.71,37.84,281000.0,27.9722,28.0612,27.9574,28.0537,281000.0
2006-01-23 11:55:00,37.83,37.9,37.82,37.88,211000.0,28.0463,28.0982,28.0389,28.0834,211000.0
2006-01-23 12:00:00,37.87,37.94,37.85,37.93,255800.0,28.076,28.1279,28.0612,28.1205,255800.0
2006-01-23 12:05:00,37.92,38.06,37.9,38.04,347000.0,28.1131,28.2169,28.0982,28.202,347000.0
2006-01-23 12:10:00,38.05,38.05,37.97,38.04,192000.0,28.2094,28.2094,28.1501,28.202,192000.0
2006-01-23 12:15:00,38.05,38.1,38.02,38.02,167800.0,28.2094,28.2465,28.1872,28.1872,167800.0
2006-01-23 12:20:00,38.03,38.12,38.02,38.1,188000.0,28.1946,28.2613,28.1872,28.2465,188000.0
2006-01-23 12:25:00,38.12,38.12,38.07,38.11,244800.0,28.2613,28.2613,28.2243,28.2539,244800.0
2006-01-23 12:30:00,38.11,38.27,38.1,38.27,207000.0,28.2539,28.3725,28.2465,28.3725,207000.0
2006-01-23 12:35:00,38.27,38.29,38.16,38.27,323600.0,28.3725,28.3874,28.291,28.3725,323600.0
2006-01-23 12:40:00,38.27,38.3,38.13,38.2,209800.0,28.3725,28.3948,28.2687,28.3206,209800.0
2006-01-23 12:45:00,38.21,38.29,38.2,38.24,202200.0,28.3281,28.3874,28.3206,28.3503,202200.0
2006-01-23 12:50:00,38.24,38.25,38.17,38.19,146000.0,28.3503,28.3577,28.2984,28.3132,146000.0
2006-01-23 12:55:00,38.19,38.19,38.09,38.13,229400.0,28.3132,28.3132,28.2391,28.2687,229400.0
2006-01-23 13:00:00,38.13,38.22,38.1,38.2,155200.0,28.2687,28.3355,28.2465,28.3206,155200.0
2006-01-23 13:05:00,38.2,38.22,38.17,38.18,100000.0,28.3206,28.3355,28.2984,28.3058,100000.0
2006-01-23 13:10:00,38.19,38.41,38.18,38.38,227400.0,28.3132,28.4763,28.3058,28.4541,227400.0
2006-01-23 13:15:00,38.38,38.4,38.24,38.33,183800.0,28.4541,28.4689,28.3503,28.417,183800.0
2006-01-23 13:20:00,38.35,38.44,38.33,38.36,227400.0,28.4319,28.4986,28.417,28.4393,227400.0
2006-01-23 13:25:00,38.36,38.44,38.35,38.42,149200.0,28.4393,28.4986,28.4319,28.4837,149200.0
2006-01-23 13:30:00,38.42,38.45,38.4,38.44,84000.0,28.4837,28.506,28.4689,28.4986,84000.0
2006-01-23 13:35:00,38.44,38.45,38.38,38.39,245000.0,28.4986,28.506,28.4541,28.4615,245000.0
2006-01-23 13:40:00,38.38,38.55,38.35,38.51,272800.0,28.4541,28.5801,28.4319,28.5505,272800.0
2006-01-23 13:45:00,38.52,38.68,38.5,38.55,310600.0,28.5579,28.6765,28.5431,28.5801,310600.0
2006-01-23 13:50:00,38.57,38.59,38.43,38.5,359600.0,28.595,28.6098,28.4912,28.5431,359600.0
2006-01-23 13:55:00,38.51,38.56,38.47,38.54,224000.0,28.5505,28.5875,28.5208,28.5727,224000.0
2006-01-23 14:00:00,38.54,38.58,38.47,38.47,368600.0,28.5727,28.6024,28.5208,28.5208,368600.0
2006-01-23 14:05:00,38.48,38.55,38.47,38.5,381200.0,28.5282,28.5801,28.5208,28.5431,381200.0
2006-01-23 14:10:00,38.49,38.51,38.43,38.45,224400.0,28.5356,28.5505,28.4912,28.506,224400.0
2006-01-23 14:15:00,38.45,38.5,38.44,38.47,390800.0,28.506,28.5431,28.4986,28.5208,390800.0
2006-01-23 14:20:00,38.47,38.47,38.35,38.37,287800.0,28.5208,28.5208,28.4319,28.4467,287800.0
2006-01-23 14:25:00,38.37,38.46,38.35,38.35,187800.0,28.4467,28.5134,28.4319,28.4319,187800.0
2006-01-23 14:30:00,38.35,38.44,38.35,38.4,151600.0,28.4319,28.4986,28.4319,28.4689,151600.0
2006-01-23 14:35:00,38.4,38.43,38.35,38.43,309600.0,28.4689,28.4912,28.4319,28.4912,309600.0
2006-01-23 14:40:00,38.43,38.46,38.41,38.44,270000.0,28.4912,28.5134,28.4763,28.4986,270000.0
2006-01-23 14:45:00,38.44,38.52,38.44,38.5,243400.0,28.4986,28.5579,28.4986,28.5431,243400.0
2006-01-23 14:50:00,38.5,38.55,38.48,38.54,165200.0,28.5431,28.5801,28.5282,28.5727,165200.0
2006-01-23 14:55:00,38.55,38.55,38.49,38.53,254000.0,28.5801,28.5801,28.5356,28.5653,254000.0
2006-01-23 15:00:00,38.53,38.56,38.47,38.5,214600.0,28.5653,28.5875,28.5208,28.5431,214600.0
2006-01-23 15:05:00,38.5,38.54,38.49,38.51,208400.0,28.5431,28.5727,28.5356,28.5505,208400.0
2006-01-23 15:10:00,38.51,38.6,38.5,38.58,238000.0,28.5505,28.6172,28.5431,28.6024,238000.0
2006-01-23 15:15:00,38.58,38.6,38.56,38.58,244200.0,28.6024,28.6172,28.5875,28.6024,244200.0
2006-01-23 15:20:00,38.58,38.6,38.55,38.6,164000.0,28.6024,28.6172,28.5801,28.6172,164000.0
2006-01-23 15:25:00,38.6,38.6,38.48,38.52,159600.0,28.6172,28.6172,28.5282,28.5579,159600.0
2006-01-23 15:30:00,38.52,38.53,38.48,38.49,498400.0,28.5579,28.5653,28.5282,28.5356,498400.0
2006-01-23 15:35:00,38.49,38.5,38.47,38.49,268400.0,28.5356,28.5431,28.5208,28.5356,268400.0
2006-01-23 15:40:00,38.5,38.5,38.43,38.47,396200.0,28.5431,28.5431,28.4912,28.5208,396200.0
2006-01-23 15:45:00,38.47,38.5,38.46,38.49,213800.0,28.5208,28.5431,28.5134,28.5356,213800.0
2006-01-23 15:50:00,38.5,38.53,38.49,38.53,408200.0,28.5431,28.5653,28.5356,28.5653,408200.0
2006-01-23 15:55:00,38.53,38.53,38.48,38.52,367000.0,28.5653,28.5653,28.5282,28.5579,367000.0
2006-01-24 09:30:00,38.5,38.51,38.27,38.28,704200.0,28.5431,28.5505,28.3725,28.38,704200.0
2006-01-24 09:35:00,38.28,38.35,38.22,38.3,355800.0,28.38,28.4319,28.3355,28.3948,355800.0
2006-01-24 09:40:00,38.3,38.32,38.1,38.2,205000.0,28.3948,28.4096,28.2465,28.3206,205000.0
2006-01-24 09:45:00,38.2,38.21,38.08,38.1,588800.0,28.3206,28.3281,28.2317,28.2465,588800.0
2006-01-24 09:50:00,38.1,38.18,38.02,38.04,495200.0,28.2465,28.3058,28.1872,28.202,495200.0
2006-01-24 09:55:00,38.04,38.13,38.02,38.1,405800.0,28.202,28.2687,28.1872,28.2465,405800.0
2006-01-24 10:00:00,38.1,38.27,38.1,38.27,269600.0,28.2465,28.3725,28.2465,28.3725,269600.0
2006-01-24 10:05:00,38.26,38.27,38.2,38.25,198800.0,28.3651,28.3725,28.3206,28.3577,198800.0
2006-01-24 10:10:00,38.25,38.3,38.2,38.3,239400.0,28.3577,28.3948,28.3206,28.3948,239400.0
2006-01-24 10:15:00,38.3,38.34,38.3,38.33,290600.0,28.3948,28.4244,28.3948,28.417,290600.0
2006-01-24 10:20:00,38.33,38.46,38.28,38.33,432000.0,28.417,28.5134,28.38,28.417,432000.0
2006-01-24 10:25:00,38.34,38.35,38.29,38.29,224600.0,28.4244,28.4319,28.3874,28.3874,224600.0
2006-01-24 10:30:00,38.3,38.42,38.29,38.39,372000.0,28.3948,28.4837,28.3874,28.4615,372000.0
2006-01-24 10:35:00,38.41,38.41,38.29,38.31,180600.0,28.4763,28.4763,28.3874,28.4022,180600.0
2006-01-24 10:40:00,38.31,38.4,38.31,38.38,252000.0,28.4022,28.4689,28.4022,28.4541,252000.0
2006-01-24 10:45:00,38.38,38.47,38.38,38.46,207400.0,28.4541,28.5208,28.4541,28.5134,207400.0
2006-01-24 10:50:00,38.45,38.46,38.33,38.43,293800.0,28.506,28.5134,28.417,28.4912,293800.0
2006-01-24 10:55:00,38.43,38.45,38.31,38.31,439400.0,28.4912,28.506,28.4022,28.4022,439400.0
2006-01-24 11:00:00,38.31,38.35,38.28,38.3,328400.0,28.4022,28.4319,28.38,28.3948,328400.0
2006-01-24 11:05:00,38.3,38.31,38.21,38.26,352600.0,28.3948,28.4022,28.3281,28.3651,352600.0
2006-01-24 11:10:00,38.26,38.28,38.22,38.24,358800.0,28.3651,28.38,28.3355,28.3503,358800.0
2006-01-24 11:15:00,38.24,38.27,38.1,38.1,353400.0,28.3503,28.3725,28.2465,28.2465,353400.0
2006-01-24 11:20:00,38.1,38.13,38.07,38.1,229200.0,28.2465,28.2687,28.2243,28.2465,229200.0
2006-01-24 11:25:00,38.09,38.23,38.07,38.19,297400.0,28.2391,28.3429,28.2243,28.3132,297400.0
2006-01-24 11:30:00,38.19,38.2,38.16,38.19,215400.0,28.3132,28.3206,28.291,28.3132,215400.0
2006-01-24 11:35:00,38.19,38.27,38.19,38.26,103200.0,28.3132,28.3725,28.3132,28.3651,103200.0
2006-01-24 11:40:00,38.26,38.26,38.22,38.24,54600.0,28.3651,28.3651,28.3355,28.3503,54600.0
2006-01-24 11:45:00,38.24,38.27,38.2,38.21,162200.0,28.3503,28.3725,28.3206,28.3281,162200.0
2006-01-24 11:50:00,38.21,38.24,38.16,38.21,158400.0,28.3281,28.3503,28.291,28.3281,158400.0
2006-01-24 11:55:00,38.21,38.35,38.21,38.34,298200.0,28.3281,28.4319,28.3281,28.4244,298200.0
2006-01-24 12:00:00,38.35,38.35,38.23,38.24,165000.0,28.4319,28.4319,28.3429,28.3503,165000.0
2006-01-24 12:05:00,38.25,38.29,38.22,38.27,163800.0,28.3577,28.3874,28.3355,28.3725,163800.0
2006-01-24 12:10:00,38.27,38.3,38.23,38.23,144200.0,28.3725,28.3948,28.3429,28.3429,144200.0
2006-01-24 12:15:00,38.23,38.25,38.2,38.23,302800.0,28.3429,28.3577,28.3206,28.3429,302800.0
2006-01-24 12:20:00,38.24,38.29,38.23,38.26,166800.0,28.3503,28.3874,28.3429,28.3651,166800.0
2006-01-24 12:25:00,38.25,38.3,38.24,38.28,213800.0,28.3577,28.3948,28.3503,28.38,213800.0
2006-01-24 12:30:00,38.3,38.3,38.2,38.23,228600.0,28.3948,28.3948,28.3206,28.3429,228600.0
2006-01-24 12:35:00,38.22,38.23,38.2,38.22,68600.0,28.3355,28.3429,28.3206,28.3355,68600.0
2006-01-24 12:40:00,38.22,38.24,38.21,38.23,187800.0,28.3355,28.3503,28.3281,28.3429,187800.0
2006-01-24 12:45:00,38.23,38.24,38.21,38.22,106600.0,28.3429,28.3503,28.3281,28.3355,106600.0
2006-01-24 12:50:00,38.22,38.27,38.22,38.23,109000.0,28.3355,28.3725,28.3355,28.3429,109000.0
2006-01-24 12:55:00,38.22,38.27,38.19,38.24,184600.0,28.3355,28.3725,28.3132,28.3503,184600.0
2006-01-24 13:00:00,38.24,38.25,38.2,38.23,97400.0,28.3503,28.3577,28.3206,28.3429,97400.0
2006-01-24 13:05:00,38.23,38.24,38.2,38.24,235200.0,28.3429,28.3503,28.3206,28.3503,235200.0
2006-01-24 13:10:00,38.24,38.24,38.22,38.23,136800.0,28.3503,28.3503,28.3355,28.3429,136800.0
2006-01-24 13:15:00,38.23,38.26,38.22,38.25,148000.0,28.3429,28.3651,28.3355,28.3577,148000.0
2006-01-24 13:20:00,38.25,38.27,38.22,38.22,121200.0,28.3577,28.3725,28.3355,28.3355,121200.0
2006-01-24 13:25:00,38.22,38.31,38.22,38.3,93600.0,28.3355,28.4022,28.3355,28.3948,93600.0
2006-01-24 13:30:00,38.3,38.36,38.3,38.32,241800.0,28.3948,28.4393,28.3948,28.4096,241800.0
2006-01-24 13:35:00,38.31,38.34,38.2,38.25,189000.0,28.4022,28.4244,28.3206,28.3577,189000.0
2006-01-24 13:40:00,38.25,38.25,38.19,38.22,390000.0,28.3577,28.3577,28.3132,28.3355,390000.0
2006-01-24 13:45:00,38.22,38.23,38.19,38.19,488200.0,28.3355,28.3429,28.3132,28.3132,488200.0
2006-01-24 13:50:00,38.19,38.19,38.13,38.16,147600.0,28.3132,28.3132,28.2687,28.291,147600.0
2006-01-24 13:55:00,38.16,38.25,38.15,38.22,320800.0,28.291,28.3577,28.2836,28.3355,320800.0
2006-01-24 14:00:00,38.22,38.25,38.18,38.2,146400.0,28.3355,28.3577,28.3058,28.3206,146400.0
2006-01-24 14:05:00,38.2,38.23,38.17,38.18,224600.0,28.3206,28.3429,28.2984,28.3058,224600.0
2006-01-24 14:10:00,38.19,38.23,38.15,38.2,271200.0,28.3132,28.3429,28.2836,28.3206,271200.0
2006-01-24 14:15:00,38.2,38.21,38.13,38.13,341400.0,28.3206,28.3281,28.2687,28.2687,341400.0
2006-01-24 14:20:00,38.15,38.17,38.04,38.06,209400.0,28.2836,28.2984,28.202,28.2169,209400.0
2006-01-24 14:25:00,38.06,38.1,38.0,38.07,271600.0,28.2169,28.2465,28.1724,28.2243,271600.0
2006-01-24 14:30:00,38.06,38.08,38.01,38.02,128600.0,28.2169,28.2317,28.1798,28.1872,128600.0
2006-01-24 14:35:00,38.02,38.03,37.94,37.95,243800.0,28.1872,28.1946,28.1279,28.1353,243800.0
2006-01-24 14:40:00,37.95,37.95,37.85,37.91,513200.0,28.1353,28.1353,28.0612,28.1056,513200.0
2006-01-24 14:45:00,37.91,37.95,37.88,37.88,467400.0,28.1056,28.1353,28.0834,28.0834,467400.0
2006-01-24 14:50:00,37.88,37.98,37.88,37.93,138400.0,28.0834,28.1575,28.0834,28.1205,138400.0
2006-01-24 14:55:00,37.93,37.98,37.91,37.95,130800.0,28.1205,28.1575,28.1056,28.1353,130800.0
2006-01-24 15:00:00,37.95,37.99,37.93,37.98,90200.0,28.1353,28.165,28.1205,28.1575,90200.0
2006-01-24 15:05:00,37.98,38.02,37.94,37.94,310600.0,28.1575,28.1872,28.1279,28.1279,310600.0
2006-01-24 15:10:00,37.94,37.96,37.88,37.93,223200.0,28.1279,28.1427,28.0834,28.1205,223200.0
2006-01-24 15:15:00,37.93,37.95,37.9,37.91,263600.0,28.1205,28.1353,28.0982,28.1056,263600.0
2006-01-24 15:20:00,37.9,37.95,37.88,37.89,111200.0,28.0982,28.1353,28.0834,28.0908,111200.0
2006-01-24 15:25:00,37.9,37.92,37.85,37.85,141400.0,28.0982,28.1131,28.0612,28.0612,141400.0
2006-01-24 15:30:00,37.84,37.85,37.61,37.73,339600.0,28.0537,28.0612,27.8832,27.9722,339600.0
2006-01-24 15:35:00,37.72,37.74,37.66,37.67,322200.0,27.9648,27.9796,27.9203,27.9277,322200.0
2006-01-24 15:40:00,37.66,37.85,37.64,37.83,293800.0,27.9203,28.0612,27.9055,28.0463,293800.0
2006-01-24 15:45:00,37.84,37.91,37.83,37.89,367200.0,28.0537,28.1056,28.0463,28.0908,367200.0
2006-01-24 15:50:00,37.9,37.9,37.8,37.85,315200.0,28.0982,28.0982,28.0241,28.0612,315200.0
2006-01-24 15:55:00,37.86,37.98,37.85,37.95,372800.0,28.0686,28.1575,28.0612,28.1353,372800.0
2006-01-25 09:30:00,38.1,38.13,37.99,38.01,340800.0,28.2465,28.2687,28.165,28.1798,340800.0
2006-01-25 09:35:00,37.98,38.0,37.68,37.71,248800.0,28.1575,28.1724,27.9351,27.9574,248800.0
2006-01-25 09:40:00,37.71,37.85,37.63,37.77,231200.0,27.9574,28.0612,27.8981,28.0019,231200.0
2006-01-25 09:45:00,37.76,37.84,37.74,37.84,246400.0,27.9944,28.0537,27.9796,28.0537,246400.0
2006-01-25 09:50:00,37.85,37.9,37.82,37.88,458200.0,28.0612,28.0982,28.0389,28.0834,458200.0
2006-01-25 09:55:00,37.88,37.88,37.85,37.86,238400.0,28.0834,28.0834,28.0612,28.0686,238400.0
2006-01-25 10:00:00,37.88,37.88,37.82,37.82,364600.0,28.0834,28.0834,28.0389,28.0389,364600.0
2006-01-25 10:05:00,37.83,37.83,37.73,37.73,308800.0,28.0463,28.0463,27.9722,27.9722,308800.0
2006-01-25 10:10:00,37.7,37.74,37.54,37.58,419400.0,27.95,27.9796,27.8313,27.861,419400.0
2006-01-25 10:15:00,37.59,37.65,37.58,37.58,238000.0,27.8684,27.9129,27.861,27.861,238000.0
2006-01-25 10:20:00,37.58,37.58,37.47,37.47,241800.0,27.861,27.861,27.7794,27.7794,241800.0
2006-01-25 10:25:00,37.47,37.48,37.26,37.36,294400.0,27.7794,27.7869,27.6238,27.6979,294400.0
2006-01-25 10:30:00,37.35,37.6,37.33,37.44,507200.0,27.6905,27.8758,27.6756,27.7572,507200.0
2006-01-25 10:35:00,37.44,37.5,37.39,37.4,228400.0,27.7572,27.8017,27.7201,27.7275,228400.0
2006-01-25 10:40:00,37.4,37.42,37.18,37.2,504000.0,27.7275,27.7424,27.5644,27.5793,504000.0
2006-01-25 10:45:00,37.18,37.29,37.12,37.29,298800.0,27.5644,27.646,27.52,27.646,298800.0
2006-01-25 10:50:00,37.29,37.32,37.2,37.24,534200.0,27.646,27.6682,27.5793,27.6089,534200.0
2006-01-25 10:55:00,37.24,37.28,37.15,37.2,272800.0,27.6089,27.6386,27.5422,27.5793,272800.0
2006-01-25 11:00:00,37.22,37.3,37.21,37.27,250200.0,27.5941,27.6534,27.5867,27.6312,250200.0
2006-01-25 11:05:00,37.28,37.33,37.23,37.25,249400.0,27.6386,27.6756,27.6015,27.6163,249400.0
2006-01-25 11:10:00,37.26,37.3,37.19,37.22,158400.0,27.6238,27.6534,27.5719,27.5941,158400.0
2006-01-25 11:15:00,37.24,37.24,37.09,37.1,310800.0,27.6089,27.6089,27.4977,27.5051,310800.0
2006-01-25 11:20:00,37.13,37.13,37.02,37.06,278800.0,27.5274,27.5274,27.4458,27.4755,278800.0
2006-01-25 11:25:00,37.05,37.06,36.76,36.78,397400.0,27.4681,27.4755,27.2531,27.2679,397400.0
2006-01-25 11:30:00,36.77,36.9,36.76,36.77,275600.0,27.2605,27.3569,27.2531,27.2605,275600.0
2006-01-25 11:35:00,36.77,36.87,36.71,36.87,326800.0,27.2605,27.3346,27.216,27.3346,326800.0
2006-01-25 11:40:00,36.87,36.93,36.85,36.92,599800.0,27.3346,27.3791,27.3198,27.3717,599800.0
2006-01-25 11:45:00,36.92,36.96,36.8,36.8,342600.0,27.3717,27.4013,27.2827,27.2827,342600.0
2006-01-25 11:50:00,36.8,36.81,36.7,36.79,361400.0,27.2827,27.2901,27.2086,27.2753,361400.0
2006-01-25 11:55:00,36.79,36.88,36.79,36.88,363800.0,27.2753,27.342,27.2753,27.342,363800.0
2006-01-25 12:00:00,36.87,36.88,36.76,36.86,196000.0,27.3346,27.342,27.2531,27.3272,196000.0
2006-01-25 12:05:00,36.85,36.85,36.77,36.77,192000.0,27.3198,27.3198,27.2605,27.2605,192000.0
2006-01-25 12:10:00,36.77,36.82,36.67,36.68,229200.0,27.2605,27.2975,27.1863,27.1938,229200.0
2006-01-25 12:15:00,36.67,36.68,36.5,36.5,198600.0,27.1863,27.1938,27.0603,27.0603,198600.0
2006-01-25 12:20:00,36.52,36.55,36.43,36.51,339000.0,27.0751,27.0974,27.0084,27.0677,339000.0
2006-01-25 12:25:00,36.52,36.58,36.45,36.55,302600.0,27.0751,27.1196,27.0232,27.0974,302600.0
2006-01-25 12:30:00,36.54,36.73,36.51,36.69,303200.0,27.09,27.2308,27.0677,27.2012,303200.0
2006-01-25 12:35:00,36.71,36.97,36.7,36.97,377600.0,27.216,27.4088,27.2086,27.4088,377600.0
2006-01-25 12:40:00,36.97,37.0,36.81,36.88,217800.0,27.4088,27.431,27.2901,27.342,217800.0
2006-01-25 12:45:00,36.87,36.92,36.77,36.77,231200.0,27.3346,27.3717,27.2605,27.2605,231200.0
2006-01-25 12:50:00,36.8,36.82,36.68,36.76,176800.0,27.2827,27.2975,27.1938,27.2531,176800.0
2006-01-25 12:55:00,36.76,36.9,36.7,36.88,303000.0,27.2531,27.3569,27.2086,27.342,303000.0
2006-01-25 13:00:00,36.88,36.93,36.76,36.84,209400.0,27.342,27.3791,27.2531,27.3124,209400.0
2006-01-25 13:05:00,36.85,36.97,36.79,36.95,190400.0,27.3198,27.4088,27.2753,27.3939,190400.0
2006-01-25 13:10:00,36.95,37.02,36.74,36.84,235000.0,27.3939,27.4458,27.2382,27.3124,235000.0
2006-01-25 13:15:00,36.84,36.9,36.77,36.82,202800.0,27.3124,27.3569,27.2605,27.2975,202800.0
2006-01-25 13:20:00,36.82,36.88,36.74,36.74,121800.0,27.2975,27.342,27.2382,27.2382,121800.0
2006-01-25 13:25:00,36.74,36.77,36.66,36.71,129000.0,27.2382,27.2605,27.1789,27.216,129000.0
2006-01-25 13:30:00,36.71,36.79,36.7,36.7,76600.0,27.216,27.2753,27.2086,27.2086,76600.0
2006-01-25 13:35:00,36.7,36.74,36.66,36.67,79200.0,27.2086,27.2382,27.1789,27.1863,79200.0
2006-01-25 13:40:00,36.66,36.73,36.62,36.68,105000.0,27.1789,27.2308,27.1493,27.1938,105000.0
2006-01-25 13:45:00,36.69,36.8,36.69,36.76,127400.0,27.2012,27.2827,27.2012,27.2531,127400.0
2006-01-25 13:50:00,36.76,36.77,36.68,36.77,94800.0,27.2531,27.2605,27.1938,27.2605,94800.0
2006-01-25 13:55:00,36.79,36.8,36.7,36.74,103400.0,27.2753,27.2827,27.2086,27.2382,103400.0
2006-01-25 14:00:00,36.73,36.74,36.58,36.59,175000.0,27.2308,27.2382,27.1196,27.127,175000.0
2006-01-25 14:05:00,36.59,36.77,36.53,36.76,199400.0,27.127,27.2605,27.0825,27.2531,199400.0
2006-01-25 14:10:00,36.75,36.81,36.73,36.8,217800.0,27.2456,27.2901,27.2308,27.2827,217800.0
2006-01-25 14:15:00,36.8,36.82,36.73,36.73,197200.0,27.2827,27.2975,27.2308,27.2308,197200.0
2006-01-25 14:20:00,36.74,36.78,36.66,36.67,152000.0,27.2382,27.2679,27.1789,27.1863,152000.0
2006-01-25 14:25:00,36.68,36.68,36.56,36.64,173000.0,27.1938,27.1938,27.1048,27.1641,173000.0
2006-01-25 14:30:00,36.65,36.73,36.57,36.61,124600.0,27.1715,27.2308,27.1122,27.1419,124600.0
2006-01-25 14:35:00,36.62,36.63,36.53,36.54,170600.0,27.1493,27.1567,27.0825,27.09,170600.0
2006-01-25 14:40:00,36.54,36.67,36.54,36.65,114800.0,27.09,27.1863,27.09,27.1715,114800.0
2006-01-25 14:45:00,36.65,36.67,36.53,36.55,86000.0,27.1715,27.1863,27.0825,27.0974,86000.0
2006-01-25 14:50:00,36.57,36.68,36.52,36.62,110200.0,27.1122,27.1938,27.0751,27.1493,110200.0
2006-01-25 14:55:00,36.62,36.62,36.52,36.54,170200.0,27.1493,27.1493,27.0751,27.09,170200.0
2006-01-25 15:00:00,36.55,36.66,36.54,36.62,176200.0,27.0974,27.1789,27.09,27.1493,176200.0
2006-01-25 15:05:00,36.63,36.77,36.62,36.76,209600.0,27.1567,27.2605,27.1493,27.2531,209600.0
2006-01-25 15:10:00,36.75,36.85,36.69,36.84,187400.0,27.2456,27.3198,27.2012,27.3124,187400.0
2006-01-25 15:15:00,36.84,36.92,36.82,36.91,290400.0,27.3124,27.3717,27.2975,27.3643,290400.0
2006-01-25 15:20:00,36.9,36.95,36.84,36.94,281200.0,27.3569,27.3939,27.3124,27.3865,281200.0
2006-01-25 15:25:00,36.95,37.02,36.9,37.02,282600.0,27.3939,27.4458,27.3569,27.4458,282600.0
2006-01-25 15:30:00,37.02,37.05,36.91,36.95,190000.0,27.4458,27.4681,27.3643,27.3939,190000.0
2006-01-25 15:35:00,36.95,36.97,36.87,36.91,212600.0,27.3939,27.4088,27.3346,27.3643,212600.0
2006-01-25 15:40:00,36.91,37.02,36.91,36.98,201000.0,27.3643,27.4458,27.3643,27.4162,201000.0
2006-01-25 15:45:00,36.98,37.02,36.95,36.99,266600.0,27.4162,27.4458,27.3939,27.4236,266600.0
2006-01-25 15:50:00,36.99,37.13,36.96,37.12,251600.0,27.4236,27.5274,27.4013,27.52,251600.0
2006-01-25 15:55:00,37.12,37.18,37.12,37.17,591000.0,27.52,27.5644,27.52,27.557,591000.0
2006-01-26 09:30:00,37.13,37.13,36.83,36.85,475600.0,27.5274,27.5274,27.305,27.3198,475600.0
2006-01-26 09:35:00,36.83,36.83,36.62,36.63,282400.0,27.305,27.305,27.1493,27.1567,282400.0
2006-01-26 09:40:00,36.61,36.63,36.45,36.55,373800.0,27.1419,27.1567,27.0232,27.0974,373800.0
2006-01-26 09:45:00,36.55,36.6,36.46,36.48,439600.0,27.0974,27.1344,27.0306,27.0455,439600.0
2006-01-26 09:50:00,36.48,36.5,36.43,36.43,266600.0,27.0455,27.0603,27.0084,27.0084,266600.0
2006-01-26 09:55:00,36.42,36.47,36.34,36.44,269000.0,27.001,27.0381,26.9417,27.0158,269000.0
2006-01-26 10:00:00,36.44,36.48,36.2,36.2,194200.0,27.0158,27.0455,26.8379,26.8379,194200.0
2006-01-26 10:05:00,36.2,36.33,36.14,36.3,389600.0,26.8379,26.9343,26.7934,26.912,389600.0
2006-01-26 10:10:00,36.3,36.35,36.2,36.29,225000.0,26.912,26.9491,26.8379,26.9046,225000.0
2006-01-26 10:15:00,36.29,36.35,36.26,36.3,290200.0,26.9046,26.9491,26.8824,26.912,290200.0
2006-01-26 10:20:00,36.3,36.33,36.22,36.25,232600.0,26.912,26.9343,26.8527,26.875,232600.0
2006-01-26 10:25:00,36.26,36.26,36.13,36.16,184000.0,26.8824,26.8824,26.786,26.8082,184000.0
2006-01-26 10:30:00,36.16,36.43,36.15,36.38,382600.0,26.8082,27.0084,26.8008,26.9713,382600.0
2006-01-26 10:35:00,36.38,36.38,36.15,36.18,290400.0,26.9713,26.9713,26.8008,26.8231,290400.0
2006-01-26 10:40:00,36.18,36.26,36.07,36.07,302200.0,26.8231,26.8824,26.7415,26.7415,302200.0
2006-01-26 10:45:00,36.08,36.13,36.0,36.13,310400.0,26.7489,26.786,26.6896,26.786,310400.0
2006-01-26 10:50:00,36.13,36.15,36.06,36.12,204200.0,26.786,26.8008,26.7341,26.7786,204200.0
2006-01-26 10:55:00,36.11,36.17,36.06,36.17,231400.0,26.7712,26.8156,26.7341,26.8156,231400.0
2006-01-26 11:00:00,36.16,36.25,36.1,36.25,158600.0,26.8082,26.875,26.7638,26.875,158600.0
2006-01-26 11:05:00,36.25,36.58,36.25,36.51,371600.0,26.875,27.1196,26.875,27.0677,371600.0
2006-01-26 11:10:00,36.51,36.51,36.32,36.37,221600.0,27.0677,27.0677,26.9269,26.9639,221600.0
2006-01-26 11:15:00,36.37,36.44,36.22,36.24,215600.0,26.9639,27.0158,26.8527,26.8675,215600.0
2006-01-26 11:20:00,36.26,36.5,36.24,36.45,215200.0,26.8824,27.0603,26.8675,27.0232,215200.0
2006-01-26 11:25:00,36.45,36.77,36.43,36.73,280400.0,27.0232,27.2605,27.0084,27.2308,280400.0
2006-01-26 11:30:00,36.7,36.73,36.48,36.57,320000.0,27.2086,27.2308,27.0455,27.1122,320000.0
2006-01-26 11:35:00,36.58,36.6,36.42,36.43,200800.0,27.1196,27.1344,27.001,27.0084,200800.0
2006-01-26 11:40:00,36.43,36.54,36.43,36.48,304000.0,27.0084,27.09,27.0084,27.0455,304000.0
2006-01-26 11:45:00,36.49,36.6,36.47,36.55,316400.0,27.0529,27.1344,27.0381,27.0974,316400.0
2006-01-26 11:50:00,36.55,36.55,36.44,36.5,207400.0,27.0974,27.0974,27.0158,27.0603,207400.0
2006-01-26 11:55:00,36.5,36.55,36.49,36.52,147400.0,27.0603,27.0974,27.0529,27.0751,147400.0
2006-01-26 12:00:00,36.53,36.63,36.52,36.6,208200.0,27.0825,27.1567,27.0751,27.1344,208200.0
2006-01-26 12:05:00,36.6,36.63,36.53,36.56,1125000.0,27.1344,27.1567,27.0825,27.1048,1125000.0
2006-01-26 12:10:00,36.56,36.65,36.56,36.65,201400.0,27.1048,27.1715,27.1048,27.1715,201400.0
2006-01-26 12:15:00,36.65,36.8,36.63,36.75,370000.0,27.1715,27.2827,27.1567,27.2456,370000.0
2006-01-26 12:20:00,36.76,36.79,36.7,36.77,196000.0,27.2531,27.2753,27.2086,27.2605,196000.0
2006-01-26 12:25:00,36.77,36.96,36.77,36.88,267000.0,27.2605,27.4013,27.2605,27.342,267000.0
2006-01-26 12:30:00,36.9,36.99,36.83,36.99,329000.0,27.3569,27.4236,27.305,27.4236,329000.0
2006-01-26 12:35:00,36.99,36.99,36.9,36.95,153600.0,27.4236,27.4236,27.3569,27.3939,153600.0
2006-01-26 12:40:00,36.95,37.02,36.91,37.01,264000.0,27.3939,27.4458,27.3643,27.4384,264000.0
2006-01-26 12:45:00,37.02,37.12,36.96,37.01,277000.0,27.4458,27.52,27.4013,27.4384,277000.0
2006-01-26 12:50:00,37.01,37.09,36.99,37.06,181000.0,27.4384,27.4977,27.4236,27.4755,181000.0
2006-01-26 12:55:00,37.06,37.1,37.0,37.08,388600.0,27.4755,27.5051,27.431,27.4903,388600.0
2006-01-26 13:00:00,37.06,37.09,37.04,37.07,240600.0,27.4755,27.4977,27.4606,27.4829,240600.0
2006-01-26 13:05:00,37.06,37.14,37.03,37.11,311800.0,27.4755,27.5348,27.4532,27.5125,311800.0
2006-01-26 13:10:00,37.11,37.2,37.09,37.1,127800.0,27.5125,27.5793,27.4977,27.5051,127800.0
2006-01-26 13:15:00,37.1,37.23,37.1,37.13,120800.0,27.5051,27.6015,27.5051,27.5274,120800.0
2006-01-26 13:20:00,37.13,37.24,37.13,37.21,163000.0,27.5274,27.6089,27.5274,27.5867,163000.0
2006-01-26 13:25:00,37.21,37.3,37.16,37.17,239400.0,27.5867,27.6534,27.5496,27.557,239400.0
2006-01-26 13:30:00,37.15,37.2,37.07,37.08,396600.0,27.5422,27.5793,27.4829,27.4903,396600.0
2006-01-26 13:35:00,37.08,37.11,37.04,37.1,256200.0,27.4903,27.5125,27.4606,27.5051,256200.0
2006-01-26 13:40:00,37.09,37.12,37.05,37.07,113400.0,27.4977,27.52,27.4681,27.4829,113400.0
2006-01-26 13:45:00,37.07,37.13,37.04,37.08,108400.0,27.4829,27.5274,27.4606,27.4903,108400.0
2006-01-26 13:50:00,37.08,37.09,36.97,37.06,201600.0,27.4903,27.4977,27.4088,27.4755,201600.0
2006-01-26 13:55:00,37.06,37.1,36.79,36.8,124000.0,27.4755,27.5051,27.2753,27.2827,124000.0
2006-01-26 14:00:00,36.79,36.87,36.75,36.82,193600.0,27.2753,27.3346,27.2456,27.2975,193600.0
2006-01-26 14:05:00,36.82,36.87,36.73,36.84,223800.0,27.2975,27.3346,27.2308,27.3124,223800.0
2006-01-26 14:10:00,36.84,36.9,36.76,36.88,229600.0,27.3124,27.3569,27.2531,27.342,229600.0
2006-01-26 14:15:00,36.89,36.98,36.85,36.87,195200.0,27.3494,27.4162,27.3198,27.3346,195200.0
2006-01-26 14:20:00,36.87,36.95,36.86,36.92,128400.0,27.3346,27.3939,27.3272,27.3717,128400.0
2006-01-26 14:25:00,36.92,36.99,36.91,36.95,125200.0,27.3717,27.4236,27.3643,27.3939,125200.0
2006-01-26 14:30:00,36.95,36.96,36.9,36.93,111800.0,27.3939,27.4013,27.3569,27.3791,111800.0
2006-01-26 14:35:00,36.92,37.15,36.92,37.14,409400.0,27.3717,27.5422,27.3717,27.5348,409400.0
2006-01-26 14:40:00,37.14,37.33,37.14,37.31,200800.0,27.5348,27.6756,27.5348,27.6608,200800.0
2006-01-26 14:45:00,37.31,37.37,37.27,37.3,331600.0,27.6608,27.7053,27.6312,27.6534,331600.0
2006-01-26 14:50:00,37.3,37.31,37.18,37.24,297400.0,27.6534,27.6608,27.5644,27.6089,297400.0
2006-01-26 14:55:00,37.24,37.3,37.2,37.24,203200.0,27.6089,27.6534,27.5793,27.6089,203200.0
2006-01-26 15:00:00,37.24,37.24,37.16,37.24,289800.0,27.6089,27.6089,27.5496,27.6089,289800.0
2006-01-26 15:05:00,37.24,37.32,37.23,37.28,231600.0,27.6089,27.6682,27.6015,27.6386,231600.0
2006-01-26 15:10:00,37.27,37.27,37.19,37.24,251600.0,27.6312,27.6312,27.5719,27.6089,251600.0
2006-01-26 15:15:00,37.23,37.32,37.22,37.22,241800.0,27.6015,27.6682,27.5941,27.5941,241800.0
2006-01-26 15:20:00,37.22,37.28,37.16,37.21,289400.0,27.5941,27.6386,27.5496,27.5867,289400.0
2006-01-26 15:25:00,37.19,37.27,37.18,37.25,360400.0,27.5719,27.6312,27.5644,27.6163,360400.0
2006-01-26 15:30:00,37.26,37.34,37.22,37.33,511800.0,27.6238,27.6831,27.5941,27.6756,511800.0
2006-01-26 15:35:00,37.33,37.35,37.26,37.34,255800.0,27.6756,27.6905,27.6238,27.6831,255800.0
2006-01-26 15:40:00,37.34,37.37,37.31,37.37,263800.0,27.6831,27.7053,27.6608,27.7053,263800.0
2006-01-26 15:45:00,37.37,37.42,37.35,37.4,531600.0,27.7053,27.7424,27.6905,27.7275,531600.0
2006-01-26 15:50:00,37.4,37.46,37.36,37.46,485200.0,27.7275,27.772,27.6979,27.772,485200.0
2006-01-26 15:55:00,37.46,37.62,37.45,37.55,914600.0,27.772,27.8906,27.7646,27.8387,914600.0
2006-01-27 09:30:00,38.98,39.0,38.6,38.61,1236000.0,28.8989,28.9137,28.6172,28.6246,1236000.0
2006-01-27 09:35:00,38.63,38.87,38.55,38.77,529800.0,28.6394,28.8174,28.5801,28.7432,529800.0
2006-01-27 09:40:00,38.78,38.85,38.75,38.8,506200.0,28.7506,28.8025,28.7284,28.7655,506200.0
2006-01-27 09:45:00,38.8,38.8,38.59,38.65,428200.0,28.7655,28.7655,28.6098,28.6543,428200.0
2006-01-27 09:50:00,38.65,38.7,38.56,38.57,386800.0,28.6543,28.6913,28.5875,28.595,386800.0
2006-01-27 09:55:00,38.57,38.6,38.45,38.49,613000.0,28.595,28.6172,28.506,28.5356,613000.0
2006-01-27 10:00:00,38.51,38.63,38.48,38.52,387800.0,28.5505,28.6394,28.5282,28.5579,387800.0
2006-01-27 10:05:00,38.54,38.81,38.52,38.8,581600.0,28.5727,28.7729,28.5579,28.7655,581600.0
2006-01-27 10:10:00,38.8,39.5,38.8,39.47,1078400.0,28.7655,29.2844,28.7655,29.2622,1078400.0
2006-01-27 10:15:00,39.47,40.0,39.29,39.9,1655000.0,29.2622,29.6551,29.1287,29.581,1655000.0
2006-01-27 10:20:00,39.9,40.5,39.78,40.2,1713200.0,29.581,30.0258,29.492,29.8034,1713200.0
2006-01-27 10:25:00,40.21,40.21,39.55,39.68,1171000.0,29.8108,29.8108,29.3215,29.4179,1171000.0
2006-01-27 10:30:00,39.67,39.85,39.38,39.55,991000.0,29.4105,29.5439,29.1955,29.3215,991000.0
2006-01-27 10:35:00,39.41,39.69,39.41,39.52,635600.0,29.2177,29.4253,29.2177,29.2993,635600.0
2006-01-27 10:40:00,39.54,39.65,39.43,39.65,1153400.0,29.3141,29.3956,29.2325,29.3956,1153400.0
2006-01-27 10:45:00,39.62,39.84,39.6,39.74,3279600.0,29.3734,29.5365,29.3586,29.4624,3279600.0
2006-01-27 10:50:00,39.73,39.9,39.69,39.8,564200.0,29.455,29.581,29.4253,29.5069,564200.0
2006-01-27 10:55:00,39.79,39.8,39.64,39.8,379800.0,29.4994,29.5069,29.3882,29.5069,379800.0
2006-01-27 11:00:00,39.76,39.96,39.76,39.9,529200.0,29.4772,29.6255,29.4772,29.581,529200.0
2006-01-27 11:05:00,39.88,39.97,39.81,39.94,393800.0,29.5662,29.6329,29.5143,29.6106,393800.0
2006-01-27 11:10:00,39.95,39.98,39.8,39.81,512600.0,29.6181,29.6403,29.5069,29.5143,512600.0
2006-01-27 11:15:00,39.81,39.9,39.73,39.8,226800.0,29.5143,29.581,29.455,29.5069,226800.0
2006-01-27 11:20:00,39.79,39.8,39.63,39.63,220600.0,29.4994,29.5069,29.3808,29.3808,220600.0
2006-01-27 11:25:00,39.63,39.65,39.55,39.59,327800.0,29.3808,29.3956,29.3215,29.3512,327800.0
2006-01-27 11:30:00,39.59,39.59,39.45,39.5,265200.0,29.3512,29.3512,29.2474,29.2844,265200.0
2006-01-27 11:35:00,39.49,39.62,39.49,39.58,256400.0,29.277,29.3734,29.277,29.3437,256400.0
2006-01-27 11:40:00,39.59,39.65,39.54,39.54,816400.0,29.3512,29.3956,29.3141,29.3141,816400.0
2006-01-27 11:45:00,39.54,39.73,39.47,39.71,842400.0,29.3141,29.455,29.2622,29.4401,842400.0
2006-01-27 11:50:00,39.72,39.72,39.52,39.55,254000.0,29.4475,29.4475,29.2993,29.3215,254000.0
2006-01-27 11:55:00,39.55,39.55,39.41,39.45,181000.0,29.3215,29.3215,29.2177,29.2474,181000.0
2006-01-27 12:00:00,39.46,39.58,39.43,39.5,191200.0,29.2548,29.3437,29.2325,29.2844,191200.0
2006-01-27 12:05:00,39.5,39.51,39.35,39.39,1279200.0,29.2844,29.2919,29.1732,29.2029,1279200.0
2006-01-27 12:10:00,39.38,39.4,39.21,39.25,347200.0,29.1955,29.2103,29.0694,29.0991,347200.0
2006-01-27 12:15:00,39.27,39.41,39.2,39.31,501600.0,29.1139,29.2177,29.062,29.1436,501600.0
2006-01-27 12:20:00,39.31,39.4,39.13,39.13,217400.0,29.1436,29.2103,29.0101,29.0101,217400.0
2006-01-27 12:25:00,39.13,39.13,38.83,38.83,505200.0,29.0101,29.0101,28.7877,28.7877,505200.0
2006-01-27 12:30:00,38.8,39.04,38.8,39.02,487400.0,28.7655,28.9434,28.7655,28.9286,487400.0
2006-01-27 12:35:00,39.01,39.02,38.9,38.97,357200.0,28.9212,28.9286,28.8396,28.8915,357200.0
2006-01-27 12:40:00,38.96,38.96,38.75,38.8,187600.0,28.8841,28.8841,28.7284,28.7655,187600.0
2006-01-27 12:45:00,38.84,38.93,38.8,38.88,279600.0,28.7951,28.8619,28.7655,28.8248,279600.0
2006-01-27 12:50:00,38.88,38.94,38.8,38.94,231800.0,28.8248,28.8693,28.7655,28.8693,231800.0
2006-01-27 12:55:00,38.94,39.04,38.93,39.02,199400.0,28.8693,28.9434,28.8619,28.9286,199400.0
2006-01-27 13:00:00,39.02,39.02,38.96,39.02,216000.0,28.9286,28.9286,28.8841,28.9286,216000.0
2006-01-27 13:05:00,39.01,39.07,39.01,39.04,159800.0,28.9212,28.9656,28.9212,28.9434,159800.0
2006-01-27 13:10:00,39.04,39.27,39.04,39.22,259000.0,28.9434,29.1139,28.9434,29.0769,259000.0
2006-01-27 13:15:00,39.22,39.35,39.2,39.21,260800.0,29.0769,29.1732,29.062,29.0694,260800.0
2006-01-27 13:20:00,39.21,39.27,39.09,39.1,172600.0,29.0694,29.1139,28.9805,28.9879,172600.0
2006-01-27 13:25:00,39.09,39.24,39.06,39.24,149800.0,28.9805,29.0917,28.9582,29.0917,149800.0
2006-01-27 13:30:00,39.25,39.32,39.22,39.3,186600.0,29.0991,29.151,29.0769,29.1362,186600.0
2006-01-27 13:35:00,39.24,39.31,39.2,39.29,191000.0,29.0917,29.1436,29.062,29.1287,191000.0
2006-01-27 13:40:00,39.29,39.29,39.15,39.27,173000.0,29.1287,29.1287,29.025,29.1139,173000.0
2006-01-27 13:45:00,39.27,39.27,39.14,39.15,107600.0,29.1139,29.1139,29.0175,29.025,107600.0
2006-01-27 13:50:00,39.15,39.15,39.05,39.05,302600.0,29.025,29.025,28.9508,28.9508,302600.0
2006-01-27 13:55:00,39.05,39.07,38.88,38.94,219000.0,28.9508,28.9656,28.8248,28.8693,219000.0
2006-01-27 14:00:00,38.94,39.01,38.93,38.95,160200.0,28.8693,28.9212,28.8619,28.8767,160200.0
2006-01-27 14:05:00,38.95,39.05,38.95,39.0,140000.0,28.8767,28.9508,28.8767,28.9137,140000.0
2006-01-27 14:10:00,38.98,39.12,38.97,39.02,115200.0,28.8989,29.0027,28.8915,28.9286,115200.0
2006-01-27 14:15:00,39.02,39.08,38.98,39.01,150200.0,28.9286,28.9731,28.8989,28.9212,150200.0
2006-01-27 14:20:00,39.01,39.07,39.01,39.02,478200.0,28.9212,28.9656,28.9212,28.9286,478200.0
2006-01-27 14:25:00,39.02,39.02,38.97,38.98,174800.0,28.9286,28.9286,28.8915,28.8989,174800.0
2006-01-27 14:30:00,39.0,39.04,38.98,38.98,68400.0,28.9137,28.9434,28.8989,28.8989,68400.0
2006-01-27 14:35:00,38.97,39.02,38.96,38.97,159200.0,28.8915,28.9286,28.8841,28.8915,159200.0
2006-01-27 14:40:00,39.02,39.02,38.97,38.99,99200.0,28.9286,28.9286,28.8915,28.9063,99200.0
2006-01-27 14:45:00,39.0,39.05,38.99,38.99,111400.0,28.9137,28.9508,28.9063,28.9063,111400.0
2006-01-27 14:50:00,38.99,39.07,38.99,39.04,168400.0,28.9063,28.9656,28.9063,28.9434,168400.0
2006-01-27 14:55:00,39.04,39.2,39.04,39.19,242800.0,28.9434,29.062,28.9434,29.0546,242800.0
2006-01-27 15:00:00,39.19,39.29,39.18,39.26,293200.0,29.0546,29.1287,29.0472,29.1065,293200.0
2006-01-27 15:05:00,39.24,39.27,39.2,39.22,218400.0,29.0917,29.1139,29.062,29.0769,218400.0
2006-01-27 15:10:00,39.22,39.29,39.19,39.23,202800.0,29.0769,29.1287,29.0546,29.0843,202800.0
2006-01-27 15:15:00,39.24,39.32,39.24,39.31,273800.0,29.0917,29.151,29.0917,29.1436,273800.0
2006-01-27 15:20:00,39.31,39.5,39.29,39.48,394400.0,29.1436,29.2844,29.1287,29.2696,394400.0
2006-01-27 15:25:00,39.47,39.52,39.38,39.4,429000.0,29.2622,29.2993,29.1955,29.2103,429000.0
2006-01-27 15:30:00,39.4,39.48,39.29,39.46,368400.0,29.2103,29.2696,29.1287,29.2548,368400.0
2006-01-27 15:35:00,39.46,39.56,39.43,39.52,591600.0,29.2548,29.3289,29.2325,29.2993,591600.0
2006-01-27 15:40:00,39.51,39.57,39.4,39.42,430200.0,29.2919,29.3363,29.2103,29.2251,430200.0
2006-01-27 15:45:00,39.41,39.45,39.25,39.35,326800.0,29.2177,29.2474,29.0991,29.1732,326800.0
2006-01-27 15:50:00,39.35,39.4,39.33,39.33,423600.0,29.1732,29.2103,29.1584,29.1584,423600.0
2006-01-27 15:55:00,39.33,39.47,39.3,39.46,780400.0,29.1584,29.2622,29.1362,29.2548,780400.0
2006-01-30 09:30:00,40.32,40.59,40.29,40.59,924200.0,29.8924,30.0925,29.8701,30.0925,924200.0
2006-01-30 09:35:00,40.59,40.63,40.5,40.58,475800.0,30.0925,30.1222,30.0258,30.0851,475800.0
2006-01-30 09:40:00,40.58,40.62,40.45,40.6,409200.0,30.0851,30.1148,29.9887,30.1,409200.0
2006-01-30 09:45:00,40.56,40.93,40.56,40.85,680000.0,30.0703,30.3446,30.0703,30.2853,680000.0
2006-01-30 09:50:00,40.87,40.91,40.8,40.88,505000.0,30.3001,30.3298,30.2482,30.3075,505000.0
2006-01-30 09:55:00,40.88,40.96,40.65,40.65,416400.0,30.3075,30.3668,30.137,30.137,416400.0
2006-01-30 10:00:00,40.69,40.99,40.67,40.99,465600.0,30.1667,30.3891,30.1518,30.3891,465600.0
2006-01-30 10:05:00,40.99,41.0,40.85,40.88,519800.0,30.3891,30.3965,30.2853,30.3075,519800.0
2006-01-30 10:10:00,40.88,40.99,40.88,40.91,401600.0,30.3075,30.3891,30.3075,30.3298,401600.0
2006-01-30 10:15:00,40.91,41.13,40.9,41.05,554600.0,30.3298,30.4929,30.3224,30.4336,554600.0
2006-01-30 10:20:00,41.05,41.2,41.04,41.08,382000.0,30.4336,30.5448,30.4262,30.4558,382000.0
2006-01-30 10:25:00,41.08,41.1,40.93,40.93,333800.0,30.4558,30.4706,30.3446,30.3446,333800.0
2006-01-30 10:30:00,40.94,41.05,40.7,40.71,498000.0,30.352,30.4336,30.1741,30.1815,498000.0
2006-01-30 10:35:00,40.72,40.77,40.69,40.77,313200.0,30.1889,30.226,30.1667,30.226,313200.0
2006-01-30 10:40:00,40.77,40.84,40.73,40.74,258600.0,30.226,30.2779,30.1963,30.2037,258600.0
2006-01-30 10:45:00,40.74,40.75,40.58,40.6,251800.0,30.2037,30.2112,30.0851,30.1,251800.0
2006-01-30 10:50:00,40.6,40.79,40.58,40.74,251800.0,30.1,30.2408,30.0851,30.2037,251800.0
2006-01-30 10:55:00,40.75,40.76,40.65,40.73,182200.0,30.2112,30.2186,30.137,30.1963,182200.0
2006-01-30 11:00:00,40.71,40.71,40.56,40.7,188000.0,30.1815,30.1815,30.0703,30.1741,188000.0
2006-01-30 11:05:00,40.69,40.75,40.58,40.58,152600.0,30.1667,30.2112,30.0851,30.0851,152600.0
2006-01-30 11:10:00,40.58,40.67,40.58,40.64,164000.0,30.0851,30.1518,30.0851,30.1296,164000.0
2006-01-30 11:15:00,40.63,40.63,40.53,40.57,161800.0,30.1222,30.1222,30.0481,30.0777,161800.0
2006-01-30 11:20:00,40.57,40.63,40.55,40.59,157800.0,30.0777,30.1222,30.0629,30.0925,157800.0
2006-01-30 11:25:00,40.59,40.7,40.58,40.63,449800.0,30.0925,30.1741,30.0851,30.1222,449800.0
2006-01-30 11:30:00,40.61,40.65,40.56,40.63,176600.0,30.1074,30.137,30.0703,30.1222,176600.0
2006-01-30 11:35:00,40.63,40.69,40.59,40.66,125600.0,30.1222,30.1667,30.0925,30.1444,125600.0
2006-01-30 11:40:00,40.68,40.74,40.66,40.68,267600.0,30.1593,30.2037,30.1444,30.1593,267600.0
2006-01-30 11:45:00,40.66,40.77,40.66,40.74,160800.0,30.1444,30.226,30.1444,30.2037,160800.0
2006-01-30 11:50:00,40.74,40.75,40.72,40.74,163800.0,30.2037,30.2112,30.1889,30.2037,163800.0
2006-01-30 11:55:00,40.73,40.85,40.66,40.84,170800.0,30.1963,30.2853,30.1444,30.2779,170800.0
2006-01-30 12:00:00,40.82,40.9,40.7,40.8,247400.0,30.2631,30.3224,30.1741,30.2482,247400.0
2006-01-30 12:05:00,40.77,40.85,40.7,40.82,195600.0,30.226,30.2853,30.1741,30.2631,195600.0
2006-01-30 12:10:00,40.8,40.82,40.75,40.77,93000.0,30.2482,30.2631,30.2112,30.226,93000.0
2006-01-30 12:15:00,40.77,40.82,40.76,40.8,131400.0,30.226,30.2631,30.2186,30.2482,131400.0
2006-01-30 12:20:00,40.8,40.9,40.76,40.81,291800.0,30.2482,30.3224,30.2186,30.2556,291800.0
2006-01-30 12:25:00,40.8,40.89,40.78,40.86,335800.0,30.2482,30.315,30.2334,30.2927,335800.0
2006-01-30 12:30:00,40.86,40.89,40.83,40.86,142200.0,30.2927,30.315,30.2705,30.2927,142200.0
2006-01-30 12:35:00,40.86,40.86,40.8,40.83,197600.0,30.2927,30.2927,30.2482,30.2705,197600.0
2006-01-30 12:40:00,40.83,40.84,40.76,40.78,207000.0,30.2705,30.2779,30.2186,30.2334,207000.0
2006-01-30 12:45:00,40.77,40.81,40.75,40.77,208400.0,30.226,30.2556,30.2112,30.226,208400.0
2006-01-30 12:50:00,40.77,40.79,40.66,40.67,293200.0,30.226,30.2408,30.1444,30.1518,293200.0
2006-01-30 12:55:00,40.67,40.72,40.65,40.66,123400.0,30.1518,30.1889,30.137,30.1444,123400.0
2006-01-30 13:00:00,40.66,40.74,40.64,40.73,193800.0,30.1444,30.2037,30.1296,30.1963,193800.0
2006-01-30 13:05:00,40.73,40.75,40.65,40.66,597800.0,30.1963,30.2112,30.137,30.1444,597800.0
2006-01-30 13:10:00,40.67,40.71,40.66,40.66,90800.0,30.1518,30.1815,30.1444,30.1444,90800.0
2006-01-30 13:15:00,40.66,40.74,40.63,40.73,163400.0,30.1444,30.2037,30.1222,30.1963,163400.0
2006-01-30 13:20:00,40.75,40.8,40.68,40.74,198200.0,30.2112,30.2482,30.1593,30.2037,198200.0
2006-01-30 13:25:00,40.74,40.78,40.72,40.74,229800.0,30.2037,30.2334,30.1889,30.2037,229800.0
2006-01-30 13:30:00,40.74,40.77,40.69,40.69,103800.0,30.2037,30.226,30.1667,30.1667,103800.0
2006-01-30 13:35:00,40.7,40.73,40.67,40.73,80000.0,30.1741,30.1963,30.1518,30.1963,80000.0
2006-01-30 13:40:00,40.73,40.77,40.72,40.74,93600.0,30.1963,30.226,30.1889,30.2037,93600.0
2006-01-30 13:45:00,40.74,40.81,40.68,40.77,96000.0,30.2037,30.2556,30.1593,30.226,96000.0
2006-01-30 13:50:00,40.79,40.79,40.74,40.77,167400.0,30.2408,30.2408,30.2037,30.226,167400.0
2006-01-30 13:55:00,40.77,40.77,40.71,40.73,140400.0,30.226,30.226,30.1815,30.1963,140400.0
2006-01-30 14:00:00,40.73,40.75,40.7,40.74,113400.0,30.1963,30.2112,30.1741,30.2037,113400.0
2006-01-30 14:05:00,40.73,40.74,40.71,40.71,97200.0,30.1963,30.2037,30.1815,30.1815,97200.0
2006-01-30 14:10:00,40.7,40.73,40.59,40.63,139800.0,30.1741,30.1963,30.0925,30.1222,139800.0
2006-01-30 14:15:00,40.63,40.65,40.58,40.58,141800.0,30.1222,30.137,30.0851,30.0851,141800.0
2006-01-30 14:20:00,40.57,40.62,40.52,40.58,153000.0,30.0777,30.1148,30.0406,30.0851,153000.0
2006-01-30 14:25:00,40.59,40.66,40.56,40.65,137000.0,30.0925,30.1444,30.0703,30.137,137000.0
2006-01-30 14:30:00,40.65,40.72,40.63,40.7,153600.0,30.137,30.1889,30.1222,30.1741,153600.0
2006-01-30 14:35:00,40.72,40.74,40.65,40.74,83000.0,30.1889,30.2037,30.137,30.2037,83000.0
2006-01-30 14:40:00,40.74,40.77,40.7,40.74,257800.0,30.2037,30.226,30.1741,30.2037,257800.0
2006-01-30 14:45:00,40.74,40.77,40.7,40.7,187200.0,30.2037,30.226,30.1741,30.1741,187200.0
2006-01-30 14:50:00,40.7,40.71,40.65,40.67,251400.0,30.1741,30.1815,30.137,30.1518,251400.0
2006-01-30 14:55:00,40.68,40.74,40.63,40.63,147200.0,30.1593,30.2037,30.1222,30.1222,147200.0
2006-01-30 15:00:00,40.63,40.63,40.58,40.59,264200.0,30.1222,30.1222,30.0851,30.0925,264200.0
2006-01-30 15:05:00,40.59,40.68,40.58,40.63,161600.0,30.0925,30.1593,30.0851,30.1222,161600.0
2006-01-30 15:10:00,40.63,40.63,40.56,40.59,134600.0,30.1222,30.1222,30.0703,30.0925,134600.0
2006-01-30 15:15:00,40.59,40.63,40.52,40.59,131600.0,30.0925,30.1222,30.0406,30.0925,131600.0
2006-01-30 15:20:00,40.59,40.6,40.49,40.5,244600.0,30.0925,30.1,30.0184,30.0258,244600.0
2006-01-30 15:25:00,40.49,40.49,40.39,40.41,250200.0,30.0184,30.0184,29.9443,29.9591,250200.0
2006-01-30 15:30:00,40.4,40.5,40.38,40.42,330200.0,29.9517,30.0258,29.9369,29.9665,330200.0
2006-01-30 15:35:00,40.42,40.44,40.33,40.33,203800.0,29.9665,29.9813,29.8998,29.8998,203800.0
2006-01-30 15:40:00,40.33,40.39,40.29,40.33,422000.0,29.8998,29.9443,29.8701,29.8998,422000.0
2006-01-30 15:45:00,40.34,40.47,40.33,40.38,355800.0,29.9072,30.0036,29.8998,29.9369,355800.0
2006-01-30 15:50:00,40.38,40.46,40.37,40.46,271600.0,29.9369,29.9962,29.9294,29.9962,271600.0
2006-01-30 15:55:00,40.46,40.53,40.43,40.44,771000.0,29.9962,30.0481,29.9739,29.9813,771000.0
2006-01-31 09:30:00,40.35,40.35,40.24,40.25,404000.0,29.9146,29.9146,29.8331,29.8405,404000.0
2006-01-31 09:35:00,40.23,40.23,40.13,40.17,372000.0,29.8256,29.8256,29.7515,29.7812,372000.0
2006-01-31 09:40:00,40.16,40.22,40.12,40.16,492600.0,29.7737,29.8182,29.7441,29.7737,492600.0
2006-01-31 09:45:00,40.17,40.22,40.12,40.13,378600.0,29.7812,29.8182,29.7441,29.7515,378600.0
2006-01-31 09:50:00,40.16,40.19,39.95,40.02,389600.0,29.7737,29.796,29.6181,29.67,389600.0
2006-01-31 09:55:00,40.04,40.06,39.8,39.83,387400.0,29.6848,29.6996,29.5069,29.5291,387400.0
2006-01-31 10:00:00,39.8,39.95,39.8,39.92,383000.0,29.5069,29.6181,29.5069,29.5958,383000.0
2006-01-31 10:05:00,39.92,39.94,39.88,39.9,273800.0,29.5958,29.6106,29.5662,29.581,273800.0
2006-01-31 10:10:00,39.9,39.94,39.79,39.8,306600.0,29.581,29.6106,29.4994,29.5069,306600.0
2006-01-31 10:15:00,39.8,39.8,39.52,39.6,406200.0,29.5069,29.5069,29.2993,29.3586,406200.0
2006-01-31 10:20:00,39.6,39.68,39.51,39.64,503000.0,29.3586,29.4179,29.2919,29.3882,503000.0
2006-01-31 10:25:00,39.65,39.79,39.62,39.77,270000.0,29.3956,29.4994,29.3734,29.4846,270000.0
2006-01-31 10:30:00,39.79,39.88,39.77,39.88,326800.0,29.4994,29.5662,29.4846,29.5662,326800.0
2006-01-31 10:35:00,39.88,40.0,39.85,39.99,271000.0,29.5662,29.6551,29.5439,29.6477,271000.0
2006-01-31 10:40:00,39.99,40.02,39.94,39.94,340800.0,29.6477,29.67,29.6106,29.6106,340800.0
2006-01-31 10:45:00,39.94,40.01,39.94,39.99,462000.0,29.6106,29.6625,29.6106,29.6477,462000.0
2006-01-31 10:50:00,39.99,40.01,39.96,39.99,234000.0,29.6477,29.6625,29.6255,29.6477,234000.0
2006-01-31 10:55:00,39.99,40.02,39.98,39.99,324000.0,29.6477,29.67,29.6403,29.6477,324000.0
2006-01-31 11:00:00,39.99,40.02,39.98,40.0,269200.0,29.6477,29.67,29.6403,29.6551,269200.0
2006-01-31 11:05:00,40.0,40.02,39.98,40.01,253000.0,29.6551,29.67,29.6403,29.6625,253000.0
2006-01-31 11:10:00,40.02,40.02,39.96,39.96,119600.0,29.67,29.67,29.6255,29.6255,119600.0
2006-01-31 11:15:00,39.96,40.0,39.95,39.99,490800.0,29.6255,29.6551,29.6181,29.6477,490800.0
2006-01-31 11:20:00,40.0,40.0,39.98,39.99,164600.0,29.6551,29.6551,29.6403,29.6477,164600.0
2006-01-31 11:25:00,39.99,40.02,39.99,40.0,225200.0,29.6477,29.67,29.6477,29.6551,225200.0
2006-01-31 11:30:00,40.0,40.13,40.0,40.13,302400.0,29.6551,29.7515,29.6551,29.7515,302400.0
2006-01-31 11:35:00,40.13,40.13,40.06,40.11,253000.0,29.7515,29.7515,29.6996,29.7367,253000.0
2006-01-31 11:40:00,40.11,40.13,40.07,40.09,214200.0,29.7367,29.7515,29.707,29.7219,214200.0
2006-01-31 11:45:00,40.09,40.1,40.0,40.0,117400.0,29.7219,29.7293,29.6551,29.6551,117400.0
2006-01-31 11:50:00,40.0,40.08,39.95,39.98,169200.0,29.6551,29.7144,29.6181,29.6403,169200.0
2006-01-31 11:55:00,39.98,40.04,39.96,40.02,103400.0,29.6403,29.6848,29.6255,29.67,103400.0
2006-01-31 12:00:00,40.01,40.09,39.98,39.99,122000.0,29.6625,29.7219,29.6403,29.6477,122000.0
2006-01-31 12:05:00,39.99,40.02,39.98,39.98,110200.0,29.6477,29.67,29.6403,29.6403,110200.0
2006-01-31 12:10:00,39.98,40.0,39.95,39.98,65800.0,29.6403,29.6551,29.6181,29.6403,65800.0
2006-01-31 12:15:00,39.97,40.02,39.97,40.02,48200.0,29.6329,29.67,29.6329,29.67,48200.0
2006-01-31 12:20:00,40.02,40.02,39.98,39.99,110200.0,29.67,29.67,29.6403,29.6477,110200.0
2006-01-31 12:25:00,39.99,40.01,39.99,39.99,66600.0,29.6477,29.6625,29.6477,29.6477,66600.0
2006-01-31 12:30:00,39.99,40.04,39.99,40.02,251000.0,29.6477,29.6848,29.6477,29.67,251000.0
2006-01-31 12:35:00,40.02,40.04,39.98,40.02,94400.0,29.67,29.6848,29.6403,29.67,94400.0
2006-01-31 12:40:00,40.02,40.02,40.0,40.01,47200.0,29.67,29.67,29.6551,29.6625,47200.0
2006-01-31 12:45:00,40.0,40.0,39.96,39.98,91200.0,29.6551,29.6551,29.6255,29.6403,91200.0
2006-01-31 12:50:00,39.97,40.02,39.96,40.01,69000.0,29.6329,29.67,29.6255,29.6625,69000.0
2006-01-31 12:55:00,40.02,40.02,39.92,39.94,61600.0,29.67,29.67,29.5958,29.6106,61600.0
2006-01-31 13:00:00,39.93,39.99,39.91,39.99,67200.0,29.6032,29.6477,29.5884,29.6477,67200.0
2006-01-31 13:05:00,39.99,40.0,39.0,39.9,148600.0,29.6477,29.6551,28.9137,29.581,148600.0
2006-01-31 13:10:00,39.9,39.95,39.9,39.95,104600.0,29.581,29.6181,29.581,29.6181,104600.0
2006-01-31 13:15:00,39.94,39.94,39.91,39.93,67800.0,29.6106,29.6106,29.5884,29.6032,67800.0
2006-01-31 13:20:00,39.93,39.95,39.9,39.93,101600.0,29.6032,29.6181,29.581,29.6032,101600.0
2006-01-31 13:25:00,39.93,39.95,39.9,39.95,73200.0,29.6032,29.6181,29.581,29.6181,73200.0
2006-01-31 13:30:00,39.97,39.98,39.91,39.94,83800.0,29.6329,29.6403,29.5884,29.6106,83800.0
2006-01-31 13:35:00,39.94,39.96,39.92,39.94,91200.0,29.6106,29.6255,29.5958,29.6106,91200.0
2006-01-31 13:40:00,39.93,39.99,39.92,39.99,136400.0,29.6032,29.6477,29.5958,29.6477,136400.0
2006-01-31 13:45:00,39.99,40.01,39.96,39.99,148600.0,29.6477,29.6625,29.6255,29.6477,148600.0
2006-01-31 13:50:00,39.99,40.01,39.98,39.99,117400.0,29.6477,29.6625,29.6403,29.6477,117400.0
2006-01-31 13:55:00,40.0,40.01,39.98,39.99,159400.0,29.6551,29.6625,29.6403,29.6477,159400.0
2006-01-31 14:00:00,39.99,40.0,39.95,39.95,135000.0,29.6477,29.6551,29.6181,29.6181,135000.0
2006-01-31 14:05:00,39.95,39.95,39.93,39.95,47000.0,29.6181,29.6181,29.6032,29.6181,47000.0
2006-01-31 14:10:00,39.95,40.0,39.94,39.99,67200.0,29.6181,29.6551,29.6106,29.6477,67200.0
2006-01-31 14:15:00,39.99,40.01,39.92,39.93,153600.0,29.6477,29.6625,29.5958,29.6032,153600.0
2006-01-31 14:20:00,39.92,39.94,39.85,39.9,211800.0,29.5958,29.6106,29.5439,29.581,211800.0
2006-01-31 14:25:00,39.89,40.02,39.89,39.98,128200.0,29.5736,29.67,29.5736,29.6403,128200.0
2006-01-31 14:30:00,39.98,40.0,39.93,39.97,113800.0,29.6403,29.6551,29.6032,29.6329,113800.0
2006-01-31 14:35:00,39.95,40.0,39.94,39.99,199800.0,29.6181,29.6551,29.6106,29.6477,199800.0
2006-01-31 14:40:00,40.0,40.02,39.97,40.0,186600.0,29.6551,29.67,29.6329,29.6551,186600.0
2006-01-31 14:45:00,39.99,40.05,39.98,40.0,249800.0,29.6477,29.6922,29.6403,29.6551,249800.0
2006-01-31 14:50:00,40.0,40.01,39.94,40.0,117200.0,29.6551,29.6625,29.6106,29.6551,117200.0
2006-01-31 14:55:00,40.0,40.05,39.99,40.02,286400.0,29.6551,29.6922,29.6477,29.67,286400.0
2006-01-31 15:00:00,40.02,40.09,39.99,40.07,334600.0,29.67,29.7219,29.6477,29.707,334600.0
2006-01-31 15:05:00,40.07,40.08,39.97,39.99,220600.0,29.707,29.7144,29.6329,29.6477,220600.0
2006-01-31 15:10:00,39.99,40.05,39.99,40.02,236800.0,29.6477,29.6922,29.6477,29.67,236800.0
2006-01-31 15:15:00,40.02,40.02,39.99,40.02,203000.0,29.67,29.67,29.6477,29.67,203000.0
2006-01-31 15:20:00,40.01,40.02,40.0,40.02,289200.0,29.6625,29.67,29.6551,29.67,289200.0
2006-01-31 15:25:00,40.02,40.02,39.99,40.02,195800.0,29.67,29.67,29.6477,29.67,195800.0
2006-01-31 15:30:00,40.02,40.05,40.0,40.04,243200.0,29.67,29.6922,29.6551,29.6848,243200.0
2006-01-31 15:35:00,40.04,40.05,39.96,39.96,218200.0,29.6848,29.6922,29.6255,29.6255,218200.0
2006-01-31 15:40:00,39.96,39.96,39.86,39.88,277400.0,29.6255,29.6255,29.5513,29.5662,277400.0
2006-01-31 15:45:00,39.88,39.93,39.82,39.83,204600.0,29.5662,29.6032,29.5217,29.5291,204600.0
2006-01-31 15:50:00,39.83,39.84,39.77,39.82,296800.0,29.5291,29.5365,29.4846,29.5217,296800.0
2006-01-31 15:55:00,39.82,39.84,39.76,39.81,262000.0,29.5217,29.5365,29.4772,29.5143,262000.0
2006-02-01 09:30:00,40.15,40.18,40.0,40.17,394200.0,29.7663,29.7886,29.6551,29.7812,394200.0
2006-02-01 09:35:00,40.16,40.17,40.09,40.13,267000.0,29.7737,29.7812,29.7219,29.7515,267000.0
2006-02-01 09:40:00,40.13,40.14,39.98,39.99,406000.0,29.7515,29.7589,29.6403,29.6477,406000.0
2006-02-01 09:45:00,39.96,39.98,39.63,39.74,472200.0,29.6255,29.6403,29.3808,29.4624,472200.0
2006-02-01 09:50:00,39.74,39.95,39.73,39.89,326800.0,29.4624,29.6181,29.455,29.5736,326800.0
2006-02-01 09:55:00,39.87,39.88,39.76,39.84,214200.0,29.5587,29.5662,29.4772,29.5365,214200.0
2006-02-01 10:00:00,39.83,39.85,39.76,39.79,297000.0,29.5291,29.5439,29.4772,29.4994,297000.0
2006-02-01 10:05:00,39.79,39.94,39.78,39.88,199200.0,29.4994,29.6106,29.492,29.5662,199200.0
2006-02-01 10:10:00,39.88,40.1,39.87,39.97,277600.0,29.5662,29.7293,29.5587,29.6329,277600.0
2006-02-01 10:15:00,39.96,40.12,39.96,39.97,212000.0,29.6255,29.7441,29.6255,29.6329,212000.0
2006-02-01 10:20:00,39.98,40.12,39.97,40.07,349400.0,29.6403,29.7441,29.6329,29.707,349400.0
2006-02-01 10:25:00,40.06,40.1,39.98,39.98,196800.0,29.6996,29.7293,29.6403,29.6403,196800.0
2006-02-01 10:30:00,39.99,39.99,39.75,39.93,873400.0,29.6477,29.6477,29.4698,29.6032,873400.0
2006-02-01 10:35:00,39.9,39.91,39.74,39.81,400800.0,29.581,29.5884,29.4624,29.5143,400800.0
2006-02-01 10:40:00,39.81,39.91,39.77,39.85,474800.0,29.5143,29.5884,29.4846,29.5439,474800.0
2006-02-01 10:45:00,39.85,39.87,39.65,39.65,209400.0,29.5439,29.5587,29.3956,29.3956,209400.0
2006-02-01 10:50:00,39.65,39.74,39.55,39.66,206000.0,29.3956,29.4624,29.3215,29.4031,206000.0
2006-02-01 10:55:00,39.66,39.8,39.64,39.75,378800.0,29.4031,29.5069,29.3882,29.4698,378800.0
2006-02-01 11:00:00,39.75,40.11,39.75,40.1,253400.0,29.4698,29.7367,29.4698,29.7293,253400.0
2006-02-01 11:05:00,40.1,40.18,40.01,40.05,1347400.0,29.7293,29.7886,29.6625,29.6922,1347400.0
2006-02-01 11:10:00,40.04,40.06,39.92,39.99,156800.0,29.6848,29.6996,29.5958,29.6477,156800.0
2006-02-01 11:15:00,39.99,40.01,39.9,39.97,146000.0,29.6477,29.6625,29.581,29.6329,146000.0
2006-02-01 11:20:00,39.96,40.13,39.94,40.1,147200.0,29.6255,29.7515,29.6106,29.7293,147200.0
2006-02-01 11:25:00,40.13,40.25,40.13,40.24,361600.0,29.7515,29.8405,29.7515,29.8331,361600.0
2006-02-01 11:30:00,40.25,40.3,40.18,40.3,310600.0,29.8405,29.8775,29.7886,29.8775,310600.0
2006-02-01 11:35:00,40.3,40.4,40.26,40.36,253600.0,29.8775,29.9517,29.8479,29.922,253600.0
2006-02-01 11:40:00,40.38,40.45,40.33,40.45,183000.0,29.9369,29.9887,29.8998,29.9887,183000.0
2006-02-01 11:45:00,40.45,40.75,40.45,40.73,350000.0,29.9887,30.2112,29.9887,30.1963,350000.0
2006-02-01 11:50:00,40.71,40.85,40.69,40.77,430600.0,30.1815,30.2853,30.1667,30.226,430600.0
2006-02-01 11:55:00,40.76,40.82,40.65,40.67,375600.0,30.2186,30.2631,30.137,30.1518,375600.0
2006-02-01 12:00:00,40.68,40.72,40.62,40.63,273600.0,30.1593,30.1889,30.1148,30.1222,273600.0
2006-02-01 12:05:00,40.63,40.7,40.57,40.66,195000.0,30.1222,30.1741,30.0777,30.1444,195000.0
2006-02-01 12:10:00,40.66,40.66,40.52,40.53,162000.0,30.1444,30.1444,30.0406,30.0481,162000.0
2006-02-01 12:15:00,40.52,40.55,40.49,40.52,221600.0,30.0406,30.0629,30.0184,30.0406,221600.0
2006-02-01 12:20:00,40.52,40.63,40.51,40.63,189800.0,30.0406,30.1222,30.0332,30.1222,189800.0
2006-02-01 12:25:00,40.64,40.64,40.6,40.6,143600.0,30.1296,30.1296,30.1,30.1,143600.0
2006-02-01 12:30:00,40.6,40.7,40.6,40.65,170200.0,30.1,30.1741,30.1,30.137,170200.0
2006-02-01 12:35:00,40.66,40.7,40.58,40.61,113800.0,30.1444,30.1741,30.0851,30.1074,113800.0
2006-02-01 12:40:00,40.6,40.69,40.6,40.62,152400.0,30.1,30.1667,30.1,30.1148,152400.0
2006-02-01 12:45:00,40.62,40.68,40.61,40.65,55400.0,30.1148,30.1593,30.1074,30.137,55400.0
2006-02-01 12:50:00,40.65,40.69,40.63,40.68,70000.0,30.137,30.1667,30.1222,30.1593,70000.0
2006-02-01 12:55:00,40.68,40.68,40.6,40.67,81600.0,30.1593,30.1593,30.1,30.1518,81600.0
2006-02-01 13:00:00,40.67,40.68,40.61,40.63,90200.0,30.1518,30.1593,30.1074,30.1222,90200.0
2006-02-01 13:05:00,40.63,40.65,40.6,40.65,129600.0,30.1222,30.137,30.1,30.137,129600.0
2006-02-01 13:10:00,40.64,40.67,40.63,40.66,142800.0,30.1296,30.1518,30.1222,30.1444,142800.0
2006-02-01 13:15:00,40.66,40.66,40.52,40.58,172800.0,30.1444,30.1444,30.0406,30.0851,172800.0
2006-02-01 13:20:00,40.58,40.7,40.56,40.7,96800.0,30.0851,30.1741,30.0703,30.1741,96800.0
2006-02-01 13:25:00,40.72,40.72,40.59,40.65,80400.0,30.1889,30.1889,30.0925,30.137,80400.0
2006-02-01 13:30:00,40.65,40.7,40.55,40.55,99200.0,30.137,30.1741,30.0629,30.0629,99200.0
2006-02-01 13:35:00,40.56,40.57,40.42,40.42,163400.0,30.0703,30.0777,29.9665,29.9665,163400.0
2006-02-01 13:40:00,40.42,40.43,40.23,40.37,180200.0,29.9665,29.9739,29.8256,29.9294,180200.0
2006-02-01 13:45:00,40.38,40.38,40.22,40.36,155600.0,29.9369,29.9369,29.8182,29.922,155600.0
2006-02-01 13:50:00,40.34,40.41,40.27,40.3,106800.0,29.9072,29.9591,29.8553,29.8775,106800.0
2006-02-01 13:55:00,40.3,40.37,40.25,40.33,153800.0,29.8775,29.9294,29.8405,29.8998,153800.0
2006-02-01 14:00:00,40.33,40.65,40.26,40.29,228000.0,29.8998,30.137,29.8479,29.8701,228000.0
2006-02-01 14:05:00,40.28,40.28,40.1,40.13,184800.0,29.8627,29.8627,29.7293,29.7515,184800.0
2006-02-01 14:10:00,40.15,40.22,40.12,40.14,171400.0,29.7663,29.8182,29.7441,29.7589,171400.0
2006-02-01 14:15:00,40.14,40.2,40.12,40.14,145800.0,29.7589,29.8034,29.7441,29.7589,145800.0
2006-02-01 14:20:00,40.13,40.14,40.02,40.08,208000.0,29.7515,29.7589,29.67,29.7144,208000.0
2006-02-01 14:25:00,40.06,40.07,39.91,39.93,331800.0,29.6996,29.707,29.5884,29.6032,331800.0
2006-02-01 14:30:00,39.94,40.1,39.92,40.02,250000.0,29.6106,29.7293,29.5958,29.67,250000.0
2006-02-01 14:35:00,40.01,40.02,39.8,39.8,254800.0,29.6625,29.67,29.5069,29.5069,254800.0
2006-02-01 14:40:00,39.8,39.8,39.64,39.71,359400.0,29.5069,29.5069,29.3882,29.4401,359400.0
2006-02-01 14:45:00,39.71,39.8,39.71,39.74,342600.0,29.4401,29.5069,29.4401,29.4624,342600.0
2006-02-01 14:50:00,39.74,39.8,39.7,39.77,228400.0,29.4624,29.5069,29.4327,29.4846,228400.0
2006-02-01 14:55:00,39.77,39.78,39.65,39.65,304200.0,29.4846,29.492,29.3956,29.3956,304200.0
2006-02-01 15:00:00,39.65,39.67,39.58,39.62,280600.0,29.3956,29.4105,29.3437,29.3734,280600.0
2006-02-01 15:05:00,39.63,39.83,39.63,39.81,413200.0,29.3808,29.5291,29.3808,29.5143,413200.0
2006-02-01 15:10:00,39.81,39.94,39.77,39.88,236800.0,29.5143,29.6106,29.4846,29.5662,236800.0
2006-02-01 15:15:00,39.88,39.88,39.74,39.74,246000.0,29.5662,29.5662,29.4624,29.4624,246000.0
2006-02-01 15:20:00,39.74,39.74,39.57,39.6,264800.0,29.4624,29.4624,29.3363,29.3586,264800.0
2006-02-01 15:25:00,39.6,39.61,39.41,39.41,395800.0,29.3586,29.366,29.2177,29.2177,395800.0
2006-02-01 15:30:00,39.41,39.44,39.25,39.29,332000.0,29.2177,29.24,29.0991,29.1287,332000.0
2006-02-01 15:35:00,39.29,39.43,39.2,39.41,319000.0,29.1287,29.2325,29.062,29.2177,319000.0
2006-02-01 15:40:00,39.4,39.44,39.33,39.43,463400.0,29.2103,29.24,29.1584,29.2325,463400.0
2006-02-01 15:45:00,39.43,39.44,39.37,39.4,386600.0,29.2325,29.24,29.1881,29.2103,386600.0
2006-02-01 15:50:00,39.4,39.43,39.29,39.4,971600.0,29.2103,29.2325,29.1287,29.2103,971600.0
2006-02-01 15:55:00,39.4,39.43,39.36,39.37,289600.0,29.2103,29.2325,29.1806,29.1881,289600.0
2006-02-02 09:30:00,39.2,39.5,39.17,39.49,632200.0,29.062,29.2844,29.0398,29.277,632200.0
2006-02-02 09:35:00,39.48,39.75,39.45,39.57,393200.0,29.2696,29.4698,29.2474,29.3363,393200.0
2006-02-02 09:40:00,39.57,39.62,39.42,39.44,322600.0,29.3363,29.3734,29.2251,29.24,322600.0
2006-02-02 09:45:00,39.44,39.51,39.25,39.48,312200.0,29.24,29.2919,29.0991,29.2696,312200.0
2006-02-02 09:50:00,39.48,39.63,39.36,39.38,259400.0,29.2696,29.3808,29.1806,29.1955,259400.0
2006-02-02 09:55:00,39.4,39.49,39.15,39.16,245800.0,29.2103,29.277,29.025,29.0324,245800.0
2006-02-02 10:00:00,39.15,39.22,39.07,39.16,356800.0,29.025,29.0769,28.9656,29.0324,356800.0
2006-02-02 10:05:00,39.15,39.18,38.96,38.97,297600.0,29.025,29.0472,28.8841,28.8915,297600.0
2006-02-02 10:10:00,39.0,39.2,38.95,39.13,393200.0,28.9137,29.062,28.8767,29.0101,393200.0
2006-02-02 10:15:00,39.12,39.15,38.92,38.98,271000.0,29.0027,29.025,28.8544,28.8989,271000.0
2006-02-02 10:20:00,38.99,39.01,38.85,38.85,313600.0,28.9063,28.9212,28.8025,28.8025,313600.0
2006-02-02 10:25:00,38.85,39.02,38.8,39.01,272800.0,28.8025,28.9286,28.7655,28.9212,272800.0
2006-02-02 10:30:00,39.01,39.1,38.87,38.97,298200.0,28.9212,28.9879,28.8174,28.8915,298200.0
2006-02-02 10:35:00,38.98,39.2,38.97,39.12,291800.0,28.8989,29.062,28.8915,29.0027,291800.0
2006-02-02 10:40:00,39.12,39.3,39.1,39.16,330400.0,29.0027,29.1362,28.9879,29.0324,330400.0
2006-02-02 10:45:00,39.15,39.15,38.9,38.9,312400.0,29.025,29.025,28.8396,28.8396,312400.0
2006-02-02 10:50:00,38.9,38.93,38.7,38.72,286800.0,28.8396,28.8619,28.6913,28.7062,286800.0
2006-02-02 10:55:00,38.7,38.73,38.45,38.46,487200.0,28.6913,28.7136,28.506,28.5134,487200.0
2006-02-02 11:00:00,38.46,38.6,38.4,38.57,377400.0,28.5134,28.6172,28.4689,28.595,377400.0
2006-02-02 11:05:00,38.57,38.62,38.42,38.56,363000.0,28.595,28.632,28.4837,28.5875,363000.0
2006-02-02 11:10:00,38.58,38.63,38.44,38.5,352600.0,28.6024,28.6394,28.4986,28.5431,352600.0
2006-02-02 11:15:00,38.5,38.55,38.45,38.55,246200.0,28.5431,28.5801,28.506,28.5801,246200.0
2006-02-02 11:20:00,38.52,38.55,38.27,38.29,402000.0,28.5579,28.5801,28.3725,28.3874,402000.0
2006-02-02 11:25:00,38.3,38.4,38.09,38.09,480000.0,28.3948,28.4689,28.2391,28.2391,480000.0
2006-02-02 11:30:00,38.1,38.31,38.09,38.22,358600.0,28.2465,28.4022,28.2391,28.3355,358600.0
2006-02-02 11:35:00,38.22,38.48,38.18,38.37,263800.0,28.3355,28.5282,28.3058,28.4467,263800.0
2006-02-02 11:40:00,38.37,38.44,38.24,38.35,401600.0,28.4467,28.4986,28.3503,28.4319,401600.0
2006-02-02 11:45:00,38.35,38.54,38.33,38.46,226000.0,28.4319,28.5727,28.417,28.5134,226000.0
2006-02-02 11:50:00,38.47,38.53,38.25,38.29,279400.0,28.5208,28.5653,28.3577,28.3874,279400.0
2006-02-02 11:55:00,38.3,38.52,38.3,38.5,247200.0,28.3948,28.5579,28.3948,28.5431,247200.0
2006-02-02 12:00:00,38.48,38.52,38.38,38.52,252200.0,28.5282,28.5579,28.4541,28.5579,252200.0
2006-02-02 12:05:00,38.52,38.71,38.52,38.63,678000.0,28.5579,28.6987,28.5579,28.6394,678000.0
2006-02-02 12:10:00,38.63,38.71,38.6,38.7,265800.0,28.6394,28.6987,28.6172,28.6913,265800.0
2006-02-02 12:15:00,38.7,38.75,38.65,38.68,276000.0,28.6913,28.7284,28.6543,28.6765,276000.0
2006-02-02 12:20:00,38.69,38.69,38.62,38.69,252800.0,28.6839,28.6839,28.632,28.6839,252800.0
2006-02-02 12:25:00,38.67,38.69,38.52,38.59,209200.0,28.6691,28.6839,28.5579,28.6098,209200.0
2006-02-02 12:30:00,38.59,38.63,38.55,38.6,104600.0,28.6098,28.6394,28.5801,28.6172,104600.0
2006-02-02 12:35:00,38.6,38.73,38.6,38.71,201800.0,28.6172,28.7136,28.6172,28.6987,201800.0
2006-02-02 12:40:00,38.71,38.76,38.6,38.67,103000.0,28.6987,28.7358,28.6172,28.6691,103000.0
2006-02-02 12:45:00,38.64,38.68,38.49,38.52,170600.0,28.6469,28.6765,28.5356,28.5579,170600.0
2006-02-02 12:50:00,38.52,38.69,38.48,38.65,162000.0,28.5579,28.6839,28.5282,28.6543,162000.0
2006-02-02 12:55:00,38.63,38.73,38.63,38.7,230600.0,28.6394,28.7136,28.6394,28.6913,230600.0
2006-02-02 13:00:00,38.7,38.7,38.49,38.55,145400.0,28.6913,28.6913,28.5356,28.5801,145400.0
2006-02-02 13:05:00,38.55,38.65,38.45,38.46,136800.0,28.5801,28.6543,28.506,28.5134,136800.0
2006-02-02 13:10:00,38.46,38.57,38.44,38.55,128200.0,28.5134,28.595,28.4986,28.5801,128200.0
2006-02-02 13:15:00,38.55,38.57,38.35,38.37,133600.0,28.5801,28.595,28.4319,28.4467,133600.0
2006-02-02 13:20:00,38.36,38.41,38.28,38.29,202800.0,28.4393,28.4763,28.38,28.3874,202800.0
2006-02-02 13:25:00,38.29,38.3,38.18,38.19,282800.0,28.3874,28.3948,28.3058,28.3132,282800.0
2006-02-02 13:30:00,38.19,38.29,38.17,38.26,181000.0,28.3132,28.3874,28.2984,28.3651,181000.0
2006-02-02 13:35:00,38.25,38.37,38.2,38.27,168800.0,28.3577,28.4467,28.3206,28.3725,168800.0
2006-02-02 13:40:00,38.28,38.34,38.2,38.33,183800.0,28.38,28.4244,28.3206,28.417,183800.0
2006-02-02 13:45:00,38.34,38.41,38.27,38.38,138000.0,28.4244,28.4763,28.3725,28.4541,138000.0
2006-02-02 13:50:00,38.38,38.41,38.34,38.38,101800.0,28.4541,28.4763,28.4244,28.4541,101800.0
2006-02-02 13:55:00,38.37,38.39,38.27,38.27,116800.0,28.4467,28.4615,28.3725,28.3725,116800.0
2006-02-02 14:00:00,38.28,38.28,38.17,38.22,160600.0,28.38,28.38,28.2984,28.3355,160600.0
2006-02-02 14:05:00,38.22,38.24,38.1,38.2,161600.0,28.3355,28.3503,28.2465,28.3206,161600.0
2006-02-02 14:10:00,38.2,38.27,38.14,38.16,117800.0,28.3206,28.3725,28.2762,28.291,117800.0
2006-02-02 14:15:00,38.16,38.38,38.14,38.37,229800.0,28.291,28.4541,28.2762,28.4467,229800.0
2006-02-02 14:20:00,38.37,38.38,38.27,38.32,117400.0,28.4467,28.4541,28.3725,28.4096,117400.0
2006-02-02 14:25:00,38.33,38.43,38.32,38.43,147400.0,28.417,28.4912,28.4096,28.4912,147400.0
2006-02-02 14:30:00,38.44,38.75,38.44,38.69,313400.0,28.4986,28.7284,28.4986,28.6839,313400.0
2006-02-02 14:35:00,38.69,38.7,38.45,38.51,325000.0,28.6839,28.6913,28.506,28.5505,325000.0
2006-02-02 14:40:00,38.52,38.58,38.42,38.54,176400.0,28.5579,28.6024,28.4837,28.5727,176400.0
2006-02-02 14:45:00,38.52,38.58,38.35,38.58,190600.0,28.5579,28.6024,28.4319,28.6024,190600.0
2006-02-02 14:50:00,38.56,38.58,38.44,38.55,172600.0,28.5875,28.6024,28.4986,28.5801,172600.0
2006-02-02 14:55:00,38.55,38.63,38.46,38.5,184800.0,28.5801,28.6394,28.5134,28.5431,184800.0
2006-02-02 15:00:00,38.51,38.52,38.35,38.43,253200.0,28.5505,28.5579,28.4319,28.4912,253200.0
2006-02-02 15:05:00,38.43,38.56,38.4,38.52,229600.0,28.4912,28.5875,28.4689,28.5579,229600.0
2006-02-02 15:10:00,38.54,38.6,38.51,38.55,189000.0,28.5727,28.6172,28.5505,28.5801,189000.0
2006-02-02 15:15:00,38.55,38.71,38.53,38.68,352000.0,28.5801,28.6987,28.5653,28.6765,352000.0
2006-02-02 15:20:00,38.67,38.77,38.64,38.7,243800.0,28.6691,28.7432,28.6469,28.6913,243800.0
2006-02-02 15:25:00,38.73,38.82,38.71,38.74,256600.0,28.7136,28.7803,28.6987,28.721,256600.0
2006-02-02 15:30:00,38.76,38.76,38.66,38.74,187200.0,28.7358,28.7358,28.6617,28.721,187200.0
2006-02-02 15:35:00,38.74,38.89,38.74,38.84,265200.0,28.721,28.8322,28.721,28.7951,265200.0
2006-02-02 15:40:00,38.84,38.98,38.83,38.97,316600.0,28.7951,28.8989,28.7877,28.8915,316600.0
2006-02-02 15:45:00,38.98,38.99,38.9,38.91,309000.0,28.8989,28.9063,28.8396,28.847,309000.0
2006-02-02 15:50:00,38.91,38.94,38.86,38.94,247000.0,28.847,28.8693,28.81,28.8693,247000.0
2006-02-02 15:55:00,38.94,38.94,38.84,38.87,466400.0,28.8693,28.8693,28.7951,28.8174,466400.0
2006-02-03 09:30:00,39.0,39.0,38.91,38.95,253200.0,28.9137,28.9137,28.847,28.8767,253200.0
2006-02-03 09:35:00,38.93,38.95,38.65,38.66,191200.0,28.8619,28.8767,28.6543,28.6617,191200.0
2006-02-03 09:40:00,38.69,38.97,38.62,38.97,245200.0,28.6839,28.8915,28.632,28.8915,245200.0
2006-02-03 09:45:00,38.95,38.99,38.76,38.77,250800.0,28.8767,28.9063,28.7358,28.7432,250800.0
2006-02-03 09:50:00,38.77,38.98,38.77,38.91,224000.0,28.7432,28.8989,28.7432,28.847,224000.0
2006-02-03 09:55:00,38.9,38.95,38.73,38.75,301800.0,28.8396,28.8767,28.7136,28.7284,301800.0
2006-02-03 10:00:00,38.73,38.77,38.38,38.41,411000.0,28.7136,28.7432,28.4541,28.4763,411000.0
2006-02-03 10:05:00,38.41,38.57,38.29,38.35,528800.0,28.4763,28.595,28.3874,28.4319,528800.0
2006-02-03 10:10:00,38.33,38.55,38.33,38.35,185000.0,28.417,28.5801,28.417,28.4319,185000.0
2006-02-03 10:15:00,38.33,38.52,38.33,38.52,129200.0,28.417,28.5579,28.417,28.5579,129200.0
2006-02-03 10:20:00,38.52,38.52,38.31,38.37,181800.0,28.5579,28.5579,28.4022,28.4467,181800.0
2006-02-03 10:25:00,38.35,38.58,38.34,38.47,158400.0,28.4319,28.6024,28.4244,28.5208,158400.0
2006-02-03 10:30:00,38.46,38.49,38.18,38.26,176200.0,28.5134,28.5356,28.3058,28.3651,176200.0
2006-02-03 10:35:00,38.27,38.37,38.22,38.33,155000.0,28.3725,28.4467,28.3355,28.417,155000.0
2006-02-03 10:40:00,38.33,38.37,38.23,38.34,406200.0,28.417,28.4467,28.3429,28.4244,406200.0
2006-02-03 10:45:00,38.34,38.49,38.34,38.42,203600.0,28.4244,28.5356,28.4244,28.4837,203600.0
2006-02-03 10:50:00,38.43,38.77,38.43,38.76,198400.0,28.4912,28.7432,28.4912,28.7358,198400.0
2006-02-03 10:55:00,38.77,38.82,38.58,38.61,535000.0,28.7432,28.7803,28.6024,28.6246,535000.0
2006-02-03 11:00:00,38.61,38.72,38.6,38.63,310200.0,28.6246,28.7062,28.6172,28.6394,310200.0
2006-02-03 11:05:00,38.63,38.67,38.41,38.49,232800.0,28.6394,28.6691,28.4763,28.5356,232800.0
2006-02-03 11:10:00,38.48,38.61,38.48,38.6,133200.0,28.5282,28.6246,28.5282,28.6172,133200.0
2006-02-03 11:15:00,38.59,38.68,38.5,38.65,318000.0,28.6098,28.6765,28.5431,28.6543,318000.0
2006-02-03 11:20:00,38.63,38.65,38.54,38.6,358200.0,28.6394,28.6543,28.5727,28.6172,358200.0
2006-02-03 11:25:00,38.6,38.85,38.6,38.85,324600.0,28.6172,28.8025,28.6172,28.8025,324600.0
2006-02-03 11:30:00,38.83,38.95,38.79,38.93,231000.0,28.7877,28.8767,28.7581,28.8619,231000.0
2006-02-03 11:35:00,38.93,39.12,38.92,39.05,476400.0,28.8619,29.0027,28.8544,28.9508,476400.0
2006-02-03 11:40:00,39.05,39.08,38.96,39.0,608200.0,28.9508,28.9731,28.8841,28.9137,608200.0
2006-02-03 11:45:00,39.01,39.01,38.88,38.9,282200.0,28.9212,28.9212,28.8248,28.8396,282200.0
2006-02-03 11:50:00,38.89,39.0,38.86,38.99,205200.0,28.8322,28.9137,28.81,28.9063,205200.0
2006-02-03 11:55:00,38.99,39.05,38.98,39.05,227600.0,28.9063,28.9508,28.8989,28.9508,227600.0
2006-02-03 12:00:00,39.05,39.21,39.03,39.12,224000.0,28.9508,29.0694,28.936,29.0027,224000.0
2006-02-03 12:05:00,39.12,39.27,39.12,39.25,289400.0,29.0027,29.1139,29.0027,29.0991,289400.0
2006-02-03 12:10:00,39.27,39.41,39.27,39.3,323200.0,29.1139,29.2177,29.1139,29.1362,323200.0
2006-02-03 12:15:00,39.29,39.29,39.08,39.1,272400.0,29.1287,29.1287,28.9731,28.9879,272400.0
2006-02-03 12:20:00,39.1,39.11,39.0,39.07,376400.0,28.9879,28.9953,28.9137,28.9656,376400.0
2006-02-03 12:25:00,39.08,39.08,38.92,38.93,247600.0,28.9731,28.9731,28.8544,28.8619,247600.0
2006-02-03 12:30:00,38.93,38.99,38.88,38.95,143800.0,28.8619,28.9063,28.8248,28.8767,143800.0
2006-02-03 12:35:00,38.95,38.96,38.87,38.89,135200.0,28.8767,28.8841,28.8174,28.8322,135200.0
2006-02-03 12:40:00,38.9,38.99,38.87,38.98,145800.0,28.8396,28.9063,28.8174,28.8989,145800.0
2006-02-03 12:45:00,38.97,39.02,38.92,38.92,125200.0,28.8915,28.9286,28.8544,28.8544,125200.0
2006-02-03 12:50:00,38.91,38.98,38.88,38.92,105400.0,28.847,28.8989,28.8248,28.8544,105400.0
2006-02-03 12:55:00,38.92,38.98,38.9,38.94,89800.0,28.8544,28.8989,28.8396,28.8693,89800.0
2006-02-03 13:00:00,38.94,38.94,38.74,38.75,113800.0,28.8693,28.8693,28.721,28.7284,113800.0
2006-02-03 13:05:00,38.74,38.83,38.66,38.68,190600.0,28.721,28.7877,28.6617,28.6765,190600.0
2006-02-03 13:10:00,38.66,38.66,38.43,38.55,313600.0,28.6617,28.6617,28.4912,28.5801,313600.0
2006-02-03 13:15:00,38.55,38.65,38.45,38.63,213800.0,28.5801,28.6543,28.506,28.6394,213800.0
2006-02-03 13:20:00,38.63,38.78,38.63,38.73,197400.0,28.6394,28.7506,28.6394,28.7136,197400.0
2006-02-03 13:25:00,38.74,38.81,38.6,38.66,115800.0,28.721,28.7729,28.6172,28.6617,115800.0
2006-02-03 13:30:00,38.65,38.72,38.57,38.71,77800.0,28.6543,28.7062,28.595,28.6987,77800.0
2006-02-03 13:35:00,38.72,38.84,38.7,38.83,109000.0,28.7062,28.7951,28.6913,28.7877,109000.0
2006-02-03 13:40:00,38.83,38.84,38.73,38.82,83200.0,28.7877,28.7951,28.7136,28.7803,83200.0
2006-02-03 13:45:00,38.82,38.85,38.74,38.84,44800.0,28.7803,28.8025,28.721,28.7951,44800.0
2006-02-03 13:50:00,38.85,38.85,38.74,38.77,83400.0,28.8025,28.8025,28.721,28.7432,83400.0
2006-02-03 13:55:00,38.77,38.77,38.56,38.68,235600.0,28.7432,28.7432,28.5875,28.6765,235600.0
2006-02-03 14:00:00,38.67,38.85,38.67,38.82,148400.0,28.6691,28.8025,28.6691,28.7803,148400.0
2006-02-03 14:05:00,38.82,38.9,38.78,38.88,141200.0,28.7803,28.8396,28.7506,28.8248,141200.0
2006-02-03 14:10:00,38.88,38.9,38.7,38.79,174800.0,28.8248,28.8396,28.6913,28.7581,174800.0
2006-02-03 14:15:00,38.79,38.85,38.72,38.85,134600.0,28.7581,28.8025,28.7062,28.8025,134600.0
2006-02-03 14:20:00,38.83,38.83,38.7,38.74,131400.0,28.7877,28.7877,28.6913,28.721,131400.0
2006-02-03 14:25:00,38.74,38.8,38.7,38.77,80400.0,28.721,28.7655,28.6913,28.7432,80400.0
2006-02-03 14:30:00,38.77,38.81,38.7,38.77,66600.0,28.7432,28.7729,28.6913,28.7432,66600.0
2006-02-03 14:35:00,38.77,38.88,38.77,38.87,100000.0,28.7432,28.8248,28.7432,28.8174,100000.0
2006-02-03 14:40:00,38.88,38.91,38.82,38.85,127200.0,28.8248,28.847,28.7803,28.8025,127200.0
2006-02-03 14:45:00,38.86,38.96,38.84,38.96,194000.0,28.81,28.8841,28.7951,28.8841,194000.0
2006-02-03 14:50:00,38.96,38.96,38.91,38.92,129600.0,28.8841,28.8841,28.847,28.8544,129600.0
2006-02-03 14:55:00,38.92,38.95,38.9,38.92,102000.0,28.8544,28.8767,28.8396,28.8544,102000.0
2006-02-03 15:00:00,38.93,38.99,38.92,38.99,135000.0,28.8619,28.9063,28.8544,28.9063,135000.0
2006-02-03 15:05:00,38.99,39.04,38.95,39.02,178600.0,28.9063,28.9434,28.8767,28.9286,178600.0
2006-02-03 15:10:00,39.02,39.06,38.97,39.02,220400.0,28.9286,28.9582,28.8915,28.9286,220400.0
2006-02-03 15:15:00,39.02,39.03,38.95,38.96,80000.0,28.9286,28.936,28.8767,28.8841,80000.0
2006-02-03 15:20:00,38.95,38.97,38.93,38.96,121400.0,28.8767,28.8915,28.8619,28.8841,121400.0
2006-02-03 15:25:00,38.95,38.95,38.88,38.91,152400.0,28.8767,28.8767,28.8248,28.847,152400.0
2006-02-03 15:30:00,38.89,38.91,38.68,38.74,219800.0,28.8322,28.847,28.6765,28.721,219800.0
2006-02-03 15:35:00,38.74,38.88,38.69,38.69,166600.0,28.721,28.8248,28.6839,28.6839,166600.0
2006-02-03 15:40:00,38.69,38.7,38.57,38.61,201600.0,28.6839,28.6913,28.595,28.6246,201600.0
2006-02-03 15:45:00,38.62,38.67,38.58,38.62,112400.0,28.632,28.6691,28.6024,28.632,112400.0
2006-02-03 15:50:00,38.63,38.63,38.49,38.49,227000.0,28.6394,28.6394,28.5356,28.5356,227000.0
2006-02-03 15:55:00,38.49,38.7,38.49,38.68,262000.0,28.5356,28.6913,28.5356,28.6765,262000.0
2006-02-06 09:30:00,39.4,39.49,39.38,39.47,357400.0,29.2103,29.277,29.1955,29.2622,357400.0
2006-02-06 09:35:00,39.47,39.58,39.46,39.56,336800.0,29.2622,29.3437,29.2548,29.3289,336800.0
2006-02-06 09:40:00,39.56,39.6,39.52,39.56,280800.0,29.3289,29.3586,29.2993,29.3289,280800.0
2006-02-06 09:45:00,39.56,39.63,39.51,39.57,227800.0,29.3289,29.3808,29.2919,29.3363,227800.0
2006-02-06 09:50:00,39.57,39.73,39.57,39.61,210200.0,29.3363,29.455,29.3363,29.366,210200.0
2006-02-06 09:55:00,39.62,39.7,39.56,39.66,260200.0,29.3734,29.4327,29.3289,29.4031,260200.0
2006-02-06 10:00:00,39.66,39.66,39.44,39.52,309800.0,29.4031,29.4031,29.24,29.2993,309800.0
2006-02-06 10:05:00,39.56,39.56,39.38,39.4,209800.0,29.3289,29.3289,29.1955,29.2103,209800.0
2006-02-06 10:10:00,39.4,39.47,39.22,39.22,280200.0,29.2103,29.2622,29.0769,29.0769,280200.0
2006-02-06 10:15:00,39.21,39.34,39.18,39.34,257400.0,29.0694,29.1658,29.0472,29.1658,257400.0
2006-02-06 10:20:00,39.34,39.39,39.2,39.24,234600.0,29.1658,29.2029,29.062,29.0917,234600.0
2006-02-06 10:25:00,39.23,39.26,39.15,39.24,183000.0,29.0843,29.1065,29.025,29.0917,183000.0
2006-02-06 10:30:00,39.26,39.29,39.13,39.25,188400.0,29.1065,29.1287,29.0101,29.0991,188400.0
2006-02-06 10:35:00,39.25,39.26,39.08,39.15,211800.0,29.0991,29.1065,28.9731,29.025,211800.0
2006-02-06 10:40:00,39.14,39.26,39.14,39.17,201200.0,29.0175,29.1065,29.0175,29.0398,201200.0
2006-02-06 10:45:00,39.18,39.38,39.18,39.38,217200.0,29.0472,29.1955,29.0472,29.1955,217200.0
2006-02-06 10:50:00,39.39,39.47,39.32,39.35,149000.0,29.2029,29.2622,29.151,29.1732,149000.0
2006-02-06 10:55:00,39.35,39.45,39.35,39.44,87200.0,29.1732,29.2474,29.1732,29.24,87200.0
2006-02-06 11:00:00,39.43,39.56,39.43,39.52,204200.0,29.2325,29.3289,29.2325,29.2993,204200.0
2006-02-06 11:05:00,39.51,39.52,39.37,39.42,172000.0,29.2919,29.2993,29.1881,29.2251,172000.0
2006-02-06 11:10:00,39.41,39.49,39.35,39.45,115600.0,29.2177,29.277,29.1732,29.2474,115600.0
2006-02-06 11:15:00,39.44,39.46,39.4,39.41,73400.0,29.24,29.2548,29.2103,29.2177,73400.0
2006-02-06 11:20:00,39.41,39.43,39.37,39.41,79200.0,29.2177,29.2325,29.1881,29.2177,79200.0
2006-02-06 11:25:00,39.41,39.41,39.29,39.29,1577400.0,29.2177,29.2177,29.1287,29.1287,1577400.0
2006-02-06 11:30:00,39.28,39.4,39.27,39.38,75200.0,29.1213,29.2103,29.1139,29.1955,75200.0
2006-02-06 11:35:00,39.38,39.43,39.33,39.41,133400.0,29.1955,29.2325,29.1584,29.2177,133400.0
2006-02-06 11:40:00,39.41,39.44,39.36,39.4,84600.0,29.2177,29.24,29.1806,29.2103,84600.0
2006-02-06 11:45:00,39.4,39.42,39.36,39.42,114400.0,29.2103,29.2251,29.1806,29.2251,114400.0
2006-02-06 11:50:00,39.42,39.44,39.41,39.42,146200.0,29.2251,29.24,29.2177,29.2251,146200.0
2006-02-06 11:55:00,39.42,39.47,39.38,39.38,90000.0,29.2251,29.2622,29.1955,29.1955,90000.0
2006-02-06 12:00:00,39.38,39.43,39.27,39.27,79000.0,29.1955,29.2325,29.1139,29.1139,79000.0
2006-02-06 12:05:00,39.28,39.36,39.13,39.18,134200.0,29.1213,29.1806,29.0101,29.0472,134200.0
2006-02-06 12:10:00,39.18,39.31,39.15,39.17,138200.0,29.0472,29.1436,29.025,29.0398,138200.0
2006-02-06 12:15:00,39.16,39.22,39.05,39.17,150000.0,29.0324,29.0769,28.9508,29.0398,150000.0
2006-02-06 12:20:00,39.17,39.17,39.08,39.1,71600.0,29.0398,29.0398,28.9731,28.9879,71600.0
2006-02-06 12:25:00,39.1,39.11,39.06,39.09,71400.0,28.9879,28.9953,28.9582,28.9805,71400.0
2006-02-06 12:30:00,39.08,39.1,39.03,39.1,74000.0,28.9731,28.9879,28.936,28.9879,74000.0
2006-02-06 12:35:00,39.1,39.17,39.05,39.13,88400.0,28.9879,29.0398,28.9508,29.0101,88400.0
2006-02-06 12:40:00,39.12,39.17,39.09,39.17,53600.0,29.0027,29.0398,28.9805,29.0398,53600.0
2006-02-06 12:45:00,39.16,39.17,39.13,39.16,74000.0,29.0324,29.0398,29.0101,29.0324,74000.0
2006-02-06 12:50:00,39.17,39.18,39.13,39.16,69000.0,29.0398,29.0472,29.0101,29.0324,69000.0
2006-02-06 12:55:00,39.16,39.17,39.13,39.13,47400.0,29.0324,29.0398,29.0101,29.0101,47400.0
2006-02-06 13:00:00,39.13,39.14,39.1,39.11,73200.0,29.0101,29.0175,28.9879,28.9953,73200.0
2006-02-06 13:05:00,39.12,39.13,39.08,39.08,118600.0,29.0027,29.0101,28.9731,28.9731,118600.0
2006-02-06 13:10:00,39.08,39.09,39.05,39.08,70600.0,28.9731,28.9805,28.9508,28.9731,70600.0
2006-02-06 13:15:00,39.08,39.12,39.06,39.06,115400.0,28.9731,29.0027,28.9582,28.9582,115400.0
2006-02-06 13:20:00,39.07,39.07,38.88,38.9,242800.0,28.9656,28.9656,28.8248,28.8396,242800.0
2006-02-06 13:25:00,38.89,39.02,38.87,38.99,181600.0,28.8322,28.9286,28.8174,28.9063,181600.0
2006-02-06 13:30:00,38.99,39.03,38.96,39.01,141600.0,28.9063,28.936,28.8841,28.9212,141600.0
2006-02-06 13:35:00,39.01,39.01,38.89,38.9,160600.0,28.9212,28.9212,28.8322,28.8396,160600.0
2006-02-06 13:40:00,38.89,38.92,38.8,38.8,83200.0,28.8322,28.8544,28.7655,28.7655,83200.0
2006-02-06 13:45:00,38.79,38.83,38.75,38.79,150600.0,28.7581,28.7877,28.7284,28.7581,150600.0
2006-02-06 13:50:00,38.79,38.83,38.76,38.81,117600.0,28.7581,28.7877,28.7358,28.7729,117600.0
2006-02-06 13:55:00,38.82,38.96,38.8,38.92,123400.0,28.7803,28.8841,28.7655,28.8544,123400.0
2006-02-06 14:00:00,38.94,38.94,38.71,38.72,194000.0,28.8693,28.8693,28.6987,28.7062,194000.0
2006-02-06 14:05:00,38.72,38.77,38.65,38.71,324400.0,28.7062,28.7432,28.6543,28.6987,324400.0
2006-02-06 14:10:00,38.72,38.76,38.62,38.7,236400.0,28.7062,28.7358,28.632,28.6913,236400.0
2006-02-06 14:15:00,38.7,38.71,38.45,38.45,270800.0,28.6913,28.6987,28.506,28.506,270800.0
2006-02-06 14:20:00,38.45,38.55,38.43,38.5,266400.0,28.506,28.5801,28.4912,28.5431,266400.0
2006-02-06 14:25:00,38.49,38.5,38.34,38.35,200000.0,28.5356,28.5431,28.4244,28.4319,200000.0
2006-02-06 14:30:00,38.39,38.5,38.35,38.5,271200.0,28.4615,28.5431,28.4319,28.5431,271200.0
2006-02-06 14:35:00,38.5,38.54,38.43,38.43,202000.0,28.5431,28.5727,28.4912,28.4912,202000.0
2006-02-06 14:40:00,38.43,38.51,38.39,38.47,160800.0,28.4912,28.5505,28.4615,28.5208,160800.0
2006-02-06 14:45:00,38.47,38.55,38.47,38.51,158600.0,28.5208,28.5801,28.5208,28.5505,158600.0
2006-02-06 14:50:00,38.51,38.7,38.49,38.68,196400.0,28.5505,28.6913,28.5356,28.6765,196400.0
2006-02-06 14:55:00,38.68,38.7,38.6,38.69,118200.0,28.6765,28.6913,28.6172,28.6839,118200.0
2006-02-06 15:00:00,38.69,38.74,38.64,38.71,179200.0,28.6839,28.721,28.6469,28.6987,179200.0
2006-02-06 15:05:00,38.72,38.86,38.7,38.85,186800.0,28.7062,28.81,28.6913,28.8025,186800.0
2006-02-06 15:10:00,38.84,38.85,38.72,38.8,190800.0,28.7951,28.8025,28.7062,28.7655,190800.0
2006-02-06 15:15:00,38.8,38.81,38.69,38.73,189600.0,28.7655,28.7729,28.6839,28.7136,189600.0
2006-02-06 15:20:00,38.74,38.81,38.71,38.79,165800.0,28.721,28.7729,28.6987,28.7581,165800.0
2006-02-06 15:25:00,38.77,38.8,38.75,38.76,83200.0,28.7432,28.7655,28.7284,28.7358,83200.0
2006-02-06 15:30:00,38.77,38.77,38.72,38.73,230000.0,28.7432,28.7432,28.7062,28.7136,230000.0
2006-02-06 15:35:00,38.72,38.74,38.69,38.72,234400.0,28.7062,28.721,28.6839,28.7062,234400.0
2006-02-06 15:40:00,38.72,38.79,38.72,38.78,342600.0,28.7062,28.7581,28.7062,28.7506,342600.0
2006-02-06 15:45:00,38.78,38.79,38.74,38.74,333200.0,28.7506,28.7581,28.721,28.721,333200.0
2006-02-06 15:50:00,38.74,38.76,38.71,38.75,289400.0,28.721,28.7358,28.6987,28.7284,289400.0
2006-02-06 15:55:00,38.74,38.8,38.73,38.73,401800.0,28.721,28.7655,28.7136,28.7136,401800.0
2006-02-07 09:30:00,38.25,38.26,38.23,38.23,2200.0,28.3577,28.3651,28.3429,28.3429,2200.0
2006-02-07 09:35:00,37.75,38.02,37.68,37.8,838200.0,27.987,28.1872,27.9351,28.0241,838200.0
2006-02-07 09:40:00,37.83,37.94,37.77,37.94,339400.0,28.0463,28.1279,28.0019,28.1279,339400.0
2006-02-07 09:45:00,37.94,37.96,37.81,37.87,398000.0,28.1279,28.1427,28.0315,28.076,398000.0
2006-02-07 09:50:00,37.87,37.88,37.69,37.7,297200.0,28.076,28.0834,27.9425,27.95,297200.0
2006-02-07 09:55:00,37.7,37.72,37.54,37.67,539800.0,27.95,27.9648,27.8313,27.9277,539800.0
2006-02-07 10:00:00,37.7,37.75,37.63,37.7,473600.0,27.95,27.987,27.8981,27.95,473600.0
2006-02-07 10:05:00,37.7,37.87,37.66,37.87,274400.0,27.95,28.076,27.9203,28.076,274400.0
2006-02-07 10:10:00,37.87,37.9,37.69,37.75,263200.0,28.076,28.0982,27.9425,27.987,263200.0
2006-02-07 10:15:00,37.75,37.77,37.63,37.63,179800.0,27.987,28.0019,27.8981,27.8981,179800.0
2006-02-07 10:20:00,37.63,37.83,37.6,37.75,262400.0,27.8981,28.0463,27.8758,27.987,262400.0
2006-02-07 10:25:00,37.77,37.88,37.67,37.77,191800.0,28.0019,28.0834,27.9277,28.0019,191800.0
2006-02-07 10:30:00,37.74,37.96,37.71,37.95,186800.0,27.9796,28.1427,27.9574,28.1353,186800.0
2006-02-07 10:35:00,37.93,37.96,37.84,37.95,198200.0,28.1205,28.1427,28.0537,28.1353,198200.0
2006-02-07 10:40:00,37.95,37.95,37.76,37.8,354000.0,28.1353,28.1353,27.9944,28.0241,354000.0
2006-02-07 10:45:00,37.81,37.89,37.77,37.85,137400.0,28.0315,28.0908,28.0019,28.0612,137400.0
2006-02-07 10:50:00,37.87,37.87,37.68,37.72,205400.0,28.076,28.076,27.9351,27.9648,205400.0
2006-02-07 10:55:00,37.7,37.78,37.63,37.74,214800.0,27.95,28.0093,27.8981,27.9796,214800.0
2006-02-07 11:00:00,37.75,37.91,37.73,37.88,220800.0,27.987,28.1056,27.9722,28.0834,220800.0
2006-02-07 11:05:00,37.88,38.06,37.86,38.01,196800.0,28.0834,28.2169,28.0686,28.1798,196800.0
2006-02-07 11:10:00,38.03,38.07,37.99,38.02,259400.0,28.1946,28.2243,28.165,28.1872,259400.0
2006-02-07 11:15:00,38.02,38.07,37.96,37.98,297200.0,28.1872,28.2243,28.1427,28.1575,297200.0
2006-02-07 11:20:00,37.98,37.98,37.84,37.91,176000.0,28.1575,28.1575,28.0537,28.1056,176000.0
2006-02-07 11:25:00,37.92,37.95,37.84,37.84,125600.0,28.1131,28.1353,28.0537,28.0537,125600.0
2006-02-07 11:30:00,37.84,37.97,37.83,37.94,112200.0,28.0537,28.1501,28.0463,28.1279,112200.0
2006-02-07 11:35:00,37.94,37.99,37.85,37.9,141200.0,28.1279,28.165,28.0612,28.0982,141200.0
2006-02-07 11:40:00,37.9,37.93,37.74,37.77,140400.0,28.0982,28.1205,27.9796,28.0019,140400.0
2006-02-07 11:45:00,37.77,37.8,37.72,37.8,138000.0,28.0019,28.0241,27.9648,28.0241,138000.0
2006-02-07 11:50:00,37.8,37.8,37.74,37.77,403600.0,28.0241,28.0241,27.9796,28.0019,403600.0
2006-02-07 11:55:00,37.77,37.8,37.73,37.73,169800.0,28.0019,28.0241,27.9722,27.9722,169800.0
2006-02-07 12:00:00,37.73,37.79,37.71,37.77,77000.0,27.9722,28.0167,27.9574,28.0019,77000.0
2006-02-07 12:05:00,37.77,37.8,37.73,37.75,82400.0,28.0019,28.0241,27.9722,27.987,82400.0
2006-02-07 12:10:00,37.74,37.79,37.74,37.75,53600.0,27.9796,28.0167,27.9796,27.987,53600.0
2006-02-07 12:15:00,37.75,37.75,37.65,37.69,137400.0,27.987,27.987,27.9129,27.9425,137400.0
2006-02-07 12:20:00,37.69,37.73,37.63,37.65,139800.0,27.9425,27.9722,27.8981,27.9129,139800.0
2006-02-07 12:25:00,37.65,37.68,37.63,37.67,97200.0,27.9129,27.9351,27.8981,27.9277,97200.0
2006-02-07 12:30:00,37.67,37.67,37.58,37.58,113600.0,27.9277,27.9277,27.861,27.861,113600.0
2006-02-07 12:35:00,37.58,37.66,37.57,37.6,102200.0,27.861,27.9203,27.8536,27.8758,102200.0
2006-02-07 12:40:00,37.6,37.69,37.59,37.64,83200.0,27.8758,27.9425,27.8684,27.9055,83200.0
2006-02-07 12:45:00,37.64,37.71,37.64,37.69,57400.0,27.9055,27.9574,27.9055,27.9425,57400.0
2006-02-07 12:50:00,37.7,37.7,37.6,37.63,55400.0,27.95,27.95,27.8758,27.8981,55400.0
2006-02-07 12:55:00,37.62,37.64,37.56,37.56,78800.0,27.8906,27.9055,27.8462,27.8462,78800.0
2006-02-07 13:00:00,37.56,37.6,37.52,37.52,124200.0,27.8462,27.8758,27.8165,27.8165,124200.0
2006-02-07 13:05:00,37.52,37.52,37.4,37.42,266200.0,27.8165,27.8165,27.7275,27.7424,266200.0
2006-02-07 13:10:00,37.42,37.51,37.4,37.46,160200.0,27.7424,27.8091,27.7275,27.772,160200.0
2006-02-07 13:15:00,37.47,37.49,37.38,37.43,127400.0,27.7794,27.7943,27.7127,27.7498,127400.0
2006-02-07 13:20:00,37.42,37.54,37.42,37.46,183000.0,27.7424,27.8313,27.7424,27.772,183000.0
2006-02-07 13:25:00,37.46,37.52,37.4,37.49,203800.0,27.772,27.8165,27.7275,27.7943,203800.0
2006-02-07 13:30:00,37.5,37.56,37.44,37.48,94400.0,27.8017,27.8462,27.7572,27.7869,94400.0
2006-02-07 13:35:00,37.49,37.57,37.48,37.55,153000.0,27.7943,27.8536,27.7869,27.8387,153000.0
2006-02-07 13:40:00,37.55,37.58,37.46,37.49,125000.0,27.8387,27.861,27.772,27.7943,125000.0
2006-02-07 13:45:00,37.51,37.56,37.48,37.51,102400.0,27.8091,27.8462,27.7869,27.8091,102400.0
2006-02-07 13:50:00,37.51,37.56,37.43,37.45,138000.0,27.8091,27.8462,27.7498,27.7646,138000.0
2006-02-07 13:55:00,37.45,37.46,37.38,37.42,127800.0,27.7646,27.772,27.7127,27.7424,127800.0
2006-02-07 14:00:00,37.42,37.42,37.33,37.33,131600.0,27.7424,27.7424,27.6756,27.6756,131600.0
2006-02-07 14:05:00,37.33,37.43,37.31,37.33,152400.0,27.6756,27.7498,27.6608,27.6756,152400.0
2006-02-07 14:10:00,37.34,37.37,37.3,37.3,226400.0,27.6831,27.7053,27.6534,27.6534,226400.0
2006-02-07 14:15:00,37.3,37.31,37.21,37.26,168000.0,27.6534,27.6608,27.5867,27.6238,168000.0
2006-02-07 14:20:00,37.26,37.29,37.16,37.2,193200.0,27.6238,27.646,27.5496,27.5793,193200.0
2006-02-07 14:25:00,37.2,37.3,37.18,37.21,111200.0,27.5793,27.6534,27.5644,27.5867,111200.0
2006-02-07 14:30:00,37.2,37.23,37.11,37.12,271600.0,27.5793,27.6015,27.5125,27.52,271600.0
2006-02-07 14:35:00,37.12,37.12,36.94,36.94,481600.0,27.52,27.52,27.3865,27.3865,481600.0
2006-02-07 14:40:00,36.94,36.95,36.7,36.77,584000.0,27.3865,27.3939,27.2086,27.2605,584000.0
2006-02-07 14:45:00,36.77,36.89,36.73,36.81,438400.0,27.2605,27.3494,27.2308,27.2901,438400.0
2006-02-07 14:50:00,36.81,36.82,36.63,36.63,321000.0,27.2901,27.2975,27.1567,27.1567,321000.0
2006-02-07 14:55:00,36.63,36.69,36.58,36.63,389400.0,27.1567,27.2012,27.1196,27.1567,389400.0
2006-02-07 15:00:00,36.62,36.67,36.52,36.58,449800.0,27.1493,27.1863,27.0751,27.1196,449800.0
2006-02-07 15:05:00,36.56,36.68,36.52,36.56,359200.0,27.1048,27.1938,27.0751,27.1048,359200.0
2006-02-07 15:10:00,36.55,36.56,36.43,36.49,610400.0,27.0974,27.1048,27.0084,27.0529,610400.0
2006-02-07 15:15:00,36.49,36.54,36.4,36.46,502600.0,27.0529,27.09,26.9862,27.0306,502600.0
2006-02-07 15:20:00,36.47,36.62,36.47,36.61,423400.0,27.0381,27.1493,27.0381,27.1419,423400.0
2006-02-07 15:25:00,36.62,36.65,36.5,36.58,394600.0,27.1493,27.1715,27.0603,27.1196,394600.0
2006-02-07 15:30:00,36.57,36.59,36.4,36.44,288400.0,27.1122,27.127,26.9862,27.0158,288400.0
2006-02-07 15:35:00,36.45,36.56,36.45,36.54,265200.0,27.0232,27.1048,27.0232,27.09,265200.0
2006-02-07 15:40:00,36.53,36.55,36.49,36.5,471000.0,27.0825,27.0974,27.0529,27.0603,471000.0
2006-02-07 15:45:00,36.5,36.54,36.44,36.45,670000.0,27.0603,27.09,27.0158,27.0232,670000.0
2006-02-07 15:50:00,36.44,36.55,36.44,36.52,694800.0,27.0158,27.0974,27.0158,27.0751,694800.0
2006-02-07 15:55:00,36.54,36.58,36.49,36.49,638000.0,27.09,27.1196,27.0529,27.0529,638000.0
2006-02-08 09:30:00,36.97,36.97,36.55,36.55,486400.0,27.4088,27.4088,27.0974,27.0974,486400.0
2006-02-08 09:35:00,36.55,36.56,36.34,36.35,593600.0,27.0974,27.1048,26.9417,26.9491,593600.0
2006-02-08 09:40:00,36.35,36.41,36.02,36.03,629400.0,26.9491,26.9936,26.7044,26.7119,629400.0
2006-02-08 09:45:00,36.02,36.2,36.02,36.05,573200.0,26.7044,26.8379,26.7044,26.7267,573200.0
2006-02-08 09:50:00,36.05,36.1,36.0,36.04,633200.0,26.7267,26.7638,26.6896,26.7193,633200.0
2006-02-08 09:55:00,36.03,36.04,35.69,35.69,714400.0,26.7119,26.7193,26.4598,26.4598,714400.0
2006-02-08 10:00:00,35.69,35.7,35.52,35.6,800000.0,26.4598,26.4672,26.3338,26.3931,800000.0
2006-02-08 10:05:00,35.6,35.92,35.59,35.82,581400.0,26.3931,26.6303,26.3856,26.5562,581400.0
2006-02-08 10:10:00,35.82,36.0,35.75,36.0,448800.0,26.5562,26.6896,26.5043,26.6896,448800.0
2006-02-08 10:15:00,36.01,36.09,35.9,35.99,426600.0,26.697,26.7563,26.6155,26.6822,426600.0
2006-02-08 10:20:00,35.97,36.02,35.88,35.97,423200.0,26.6674,26.7044,26.6006,26.6674,423200.0
2006-02-08 10:25:00,35.95,36.19,35.94,36.1,406800.0,26.6525,26.8305,26.6451,26.7638,406800.0
2006-02-08 10:30:00,36.13,36.22,35.93,36.13,512200.0,26.786,26.8527,26.6377,26.786,512200.0
2006-02-08 10:35:00,36.13,36.45,36.06,36.45,596800.0,26.786,27.0232,26.7341,27.0232,596800.0
2006-02-08 10:40:00,36.47,36.8,36.45,36.55,677000.0,27.0381,27.2827,27.0232,27.0974,677000.0
2006-02-08 10:45:00,36.55,36.62,36.41,36.42,379200.0,27.0974,27.1493,26.9936,27.001,379200.0
2006-02-08 10:50:00,36.42,36.43,36.07,36.14,443000.0,27.001,27.0084,26.7415,26.7934,443000.0
2006-02-08 10:55:00,36.1,36.15,36.0,36.09,534600.0,26.7638,26.8008,26.6896,26.7563,534600.0
2006-02-08 11:00:00,36.1,36.13,35.99,36.09,631000.0,26.7638,26.786,26.6822,26.7563,631000.0
2006-02-08 11:05:00,36.1,36.11,35.93,35.94,521200.0,26.7638,26.7712,26.6377,26.6451,521200.0
2006-02-08 11:10:00,35.94,36.21,35.93,36.1,314600.0,26.6451,26.8453,26.6377,26.7638,314600.0
2006-02-08 11:15:00,36.1,36.2,36.07,36.14,275800.0,26.7638,26.8379,26.7415,26.7934,275800.0
2006-02-08 11:20:00,36.15,36.35,36.11,36.35,184200.0,26.8008,26.9491,26.7712,26.9491,184200.0
2006-02-08 11:25:00,36.35,36.49,36.35,36.49,249800.0,26.9491,27.0529,26.9491,27.0529,249800.0
2006-02-08 11:30:00,36.5,36.63,36.46,36.51,214000.0,27.0603,27.1567,27.0306,27.0677,214000.0
2006-02-08 11:35:00,36.51,36.65,36.5,36.56,165800.0,27.0677,27.1715,27.0603,27.1048,165800.0
2006-02-08 11:40:00,36.55,36.57,36.25,36.27,246200.0,27.0974,27.1122,26.875,26.8898,246200.0
2006-02-08 11:45:00,36.29,36.4,36.27,36.34,181000.0,26.9046,26.9862,26.8898,26.9417,181000.0
2006-02-08 11:50:00,36.37,36.41,36.2,36.26,215200.0,26.9639,26.9936,26.8379,26.8824,215200.0
2006-02-08 11:55:00,36.29,36.42,36.23,36.4,138200.0,26.9046,27.001,26.8601,26.9862,138200.0
2006-02-08 12:00:00,36.38,36.6,36.37,36.56,218600.0,26.9713,27.1344,26.9639,27.1048,218600.0
2006-02-08 12:05:00,36.56,36.72,36.52,36.7,238600.0,27.1048,27.2234,27.0751,27.2086,238600.0
2006-02-08 12:10:00,36.7,36.77,36.6,36.77,188000.0,27.2086,27.2605,27.1344,27.2605,188000.0
2006-02-08 12:15:00,36.77,36.85,36.72,36.72,261600.0,27.2605,27.3198,27.2234,27.2234,261600.0
2006-02-08 12:20:00,36.72,36.72,36.55,36.59,212800.0,27.2234,27.2234,27.0974,27.127,212800.0
2006-02-08 12:25:00,36.58,36.63,36.5,36.54,129200.0,27.1196,27.1567,27.0603,27.09,129200.0
2006-02-08 12:30:00,36.58,36.7,36.52,36.67,121400.0,27.1196,27.2086,27.0751,27.1863,121400.0
2006-02-08 12:35:00,36.66,36.8,36.65,36.8,121400.0,27.1789,27.2827,27.1715,27.2827,121400.0
2006-02-08 12:40:00,36.79,36.85,36.72,36.8,154600.0,27.2753,27.3198,27.2234,27.2827,154600.0
2006-02-08 12:45:00,36.8,36.92,36.76,36.92,160400.0,27.2827,27.3717,27.2531,27.3717,160400.0
2006-02-08 12:50:00,36.92,36.97,36.87,36.93,189800.0,27.3717,27.4088,27.3346,27.3791,189800.0
2006-02-08 12:55:00,36.91,36.98,36.82,36.96,156600.0,27.3643,27.4162,27.2975,27.4013,156600.0
2006-02-08 13:00:00,36.97,36.99,36.9,36.99,159600.0,27.4088,27.4236,27.3569,27.4236,159600.0
2006-02-08 13:05:00,36.98,37.08,36.93,37.04,169800.0,27.4162,27.4903,27.3791,27.4606,169800.0
2006-02-08 13:10:00,37.04,37.24,37.04,37.24,213600.0,27.4606,27.6089,27.4606,27.6089,213600.0
2006-02-08 13:15:00,37.24,37.3,37.15,37.2,207400.0,27.6089,27.6534,27.5422,27.5793,207400.0
2006-02-08 13:20:00,37.2,37.22,36.98,36.99,257600.0,27.5793,27.5941,27.4162,27.4236,257600.0
2006-02-08 13:25:00,37.02,37.08,36.94,36.95,176600.0,27.4458,27.4903,27.3865,27.3939,176600.0
2006-02-08 13:30:00,36.95,37.08,36.94,37.06,157600.0,27.3939,27.4903,27.3865,27.4755,157600.0
2006-02-08 13:35:00,37.07,37.07,36.91,36.92,98400.0,27.4829,27.4829,27.3643,27.3717,98400.0
2006-02-08 13:40:00,36.93,36.99,36.84,36.89,160600.0,27.3791,27.4236,27.3124,27.3494,160600.0
2006-02-08 13:45:00,36.89,36.94,36.77,36.77,136000.0,27.3494,27.3865,27.2605,27.2605,136000.0
2006-02-08 13:50:00,36.77,36.78,36.65,36.66,143800.0,27.2605,27.2679,27.1715,27.1789,143800.0
2006-02-08 13:55:00,36.67,36.83,36.66,36.77,173800.0,27.1863,27.305,27.1789,27.2605,173800.0
2006-02-08 14:00:00,36.76,36.92,36.74,36.91,98200.0,27.2531,27.3717,27.2382,27.3643,98200.0
2006-02-08 14:05:00,36.93,36.93,36.77,36.77,127600.0,27.3791,27.3791,27.2605,27.2605,127600.0
2006-02-08 14:10:00,36.77,36.84,36.73,36.82,114200.0,27.2605,27.3124,27.2308,27.2975,114200.0
2006-02-08 14:15:00,36.81,36.85,36.69,36.72,85200.0,27.2901,27.3198,27.2012,27.2234,85200.0
2006-02-08 14:20:00,36.71,36.83,36.65,36.79,157800.0,27.216,27.305,27.1715,27.2753,157800.0
2006-02-08 14:25:00,36.79,36.85,36.68,36.83,81600.0,27.2753,27.3198,27.1938,27.305,81600.0
2006-02-08 14:30:00,36.85,36.88,36.82,36.84,100000.0,27.3198,27.342,27.2975,27.3124,100000.0
2006-02-08 14:35:00,36.81,36.87,36.76,36.81,75000.0,27.2901,27.3346,27.2531,27.2901,75000.0
2006-02-08 14:40:00,36.81,36.83,36.75,36.77,100400.0,27.2901,27.305,27.2456,27.2605,100400.0
2006-02-08 14:45:00,36.76,36.79,36.69,36.74,66200.0,27.2531,27.2753,27.2012,27.2382,66200.0
2006-02-08 14:50:00,36.74,36.85,36.74,36.82,219400.0,27.2382,27.3198,27.2382,27.2975,219400.0
2006-02-08 14:55:00,36.81,36.94,36.79,36.94,91400.0,27.2901,27.3865,27.2753,27.3865,91400.0
2006-02-08 15:00:00,36.95,36.98,36.87,36.96,171400.0,27.3939,27.4162,27.3346,27.4013,171400.0
2006-02-08 15:05:00,36.97,37.09,36.92,37.07,176600.0,27.4088,27.4977,27.3717,27.4829,176600.0
2006-02-08 15:10:00,37.08,37.1,36.98,37.02,152200.0,27.4903,27.5051,27.4162,27.4458,152200.0
2006-02-08 15:15:00,37.02,37.08,36.93,37.06,230200.0,27.4458,27.4903,27.3791,27.4755,230200.0
2006-02-08 15:20:00,37.06,37.13,37.05,37.1,359000.0,27.4755,27.5274,27.4681,27.5051,359000.0
2006-02-08 15:25:00,37.11,37.23,37.1,37.17,193000.0,27.5125,27.6015,27.5051,27.557,193000.0
2006-02-08 15:30:00,37.17,37.19,37.13,37.19,241000.0,27.557,27.5719,27.5274,27.5719,241000.0
2006-02-08 15:35:00,37.19,37.48,37.18,37.38,360600.0,27.5719,27.7869,27.5644,27.7127,360600.0
2006-02-08 15:40:00,37.38,37.39,37.2,37.26,271800.0,27.7127,27.7201,27.5793,27.6238,271800.0
2006-02-08 15:45:00,37.27,37.37,37.26,37.27,345000.0,27.6312,27.7053,27.6238,27.6312,345000.0
2006-02-08 15:50:00,37.27,37.3,37.23,37.27,271600.0,27.6312,27.6534,27.6015,27.6312,271600.0
2006-02-08 15:55:00,37.27,37.27,37.21,37.25,309000.0,27.6312,27.6312,27.5867,27.6163,309000.0
2006-02-09 09:30:00,37.83,37.83,37.43,37.63,448200.0,28.0463,28.0463,27.7498,27.8981,448200.0
2006-02-09 09:35:00,37.63,37.67,37.42,37.55,344000.0,27.8981,27.9277,27.7424,27.8387,344000.0
2006-02-09 09:40:00,37.54,37.55,37.38,37.46,227200.0,27.8313,27.8387,27.7127,27.772,227200.0
2006-02-09 09:45:00,37.48,37.67,37.37,37.65,433400.0,27.7869,27.9277,27.7053,27.9129,433400.0
2006-02-09 09:50:00,37.65,37.83,37.49,37.51,284400.0,27.9129,28.0463,27.7943,27.8091,284400.0
2006-02-09 09:55:00,37.49,37.66,37.49,37.63,257400.0,27.7943,27.9203,27.7943,27.8981,257400.0
2006-02-09 10:00:00,37.62,37.63,37.43,37.58,413000.0,27.8906,27.8981,27.7498,27.861,413000.0
2006-02-09 10:05:00,37.6,37.63,37.45,37.49,460400.0,27.8758,27.8981,27.7646,27.7943,460400.0
2006-02-09 10:10:00,37.49,37.5,37.27,37.4,254600.0,27.7943,27.8017,27.6312,27.7275,254600.0
2006-02-09 10:15:00,37.4,37.48,37.38,37.45,204200.0,27.7275,27.7869,27.7127,27.7646,204200.0
2006-02-09 10:20:00,37.47,37.48,37.34,37.43,178000.0,27.7794,27.7869,27.6831,27.7498,178000.0
2006-02-09 10:25:00,37.44,37.47,37.36,37.38,112400.0,27.7572,27.7794,27.6979,27.7127,112400.0
2006-02-09 10:30:00,37.38,37.38,37.13,37.25,507200.0,27.7127,27.7127,27.5274,27.6163,507200.0
2006-02-09 10:35:00,37.27,37.29,36.83,36.93,473800.0,27.6312,27.646,27.305,27.3791,473800.0
2006-02-09 10:40:00,36.94,37.16,36.93,37.13,283200.0,27.3865,27.5496,27.3791,27.5274,283200.0
2006-02-09 10:45:00,37.14,37.35,37.04,37.05,214800.0,27.5348,27.6905,27.4606,27.4681,214800.0
2006-02-09 10:50:00,37.05,37.24,37.05,37.13,273600.0,27.4681,27.6089,27.4681,27.5274,273600.0
2006-02-09 10:55:00,37.15,37.2,37.04,37.18,194000.0,27.5422,27.5793,27.4606,27.5644,194000.0
2006-02-09 11:00:00,37.19,37.35,37.19,37.27,172000.0,27.5719,27.6905,27.5719,27.6312,172000.0
2006-02-09 11:05:00,37.3,37.3,37.06,37.06,164600.0,27.6534,27.6534,27.4755,27.4755,164600.0
2006-02-09 11:10:00,37.06,37.15,37.04,37.12,144400.0,27.4755,27.5422,27.4606,27.52,144400.0
2006-02-09 11:15:00,37.12,37.26,37.1,37.14,119000.0,27.52,27.6238,27.5051,27.5348,119000.0
2006-02-09 11:20:00,37.14,37.26,37.08,37.08,107200.0,27.5348,27.6238,27.4903,27.4903,107200.0
2006-02-09 11:25:00,37.08,37.15,37.07,37.08,69400.0,27.4903,27.5422,27.4829,27.4903,69400.0
2006-02-09 11:30:00,37.08,37.1,36.96,37.02,181600.0,27.4903,27.5051,27.4013,27.4458,181600.0
2006-02-09 11:35:00,37.04,37.07,36.98,37.0,145000.0,27.4606,27.4829,27.4162,27.431,145000.0
2006-02-09 11:40:00,36.99,37.08,36.98,37.02,219000.0,27.4236,27.4903,27.4162,27.4458,219000.0
2006-02-09 11:45:00,37.02,37.22,37.02,37.19,544200.0,27.4458,27.5941,27.4458,27.5719,544200.0
2006-02-09 11:50:00,37.2,37.23,37.17,37.2,123400.0,27.5793,27.6015,27.557,27.5793,123400.0
2006-02-09 11:55:00,37.2,37.27,37.18,37.22,188600.0,27.5793,27.6312,27.5644,27.5941,188600.0
2006-02-09 12:00:00,37.21,37.25,37.13,37.15,132800.0,27.5867,27.6163,27.5274,27.5422,132800.0
2006-02-09 12:05:00,37.16,37.16,37.05,37.05,222200.0,27.5496,27.5496,27.4681,27.4681,222200.0
2006-02-09 12:10:00,37.05,37.05,37.0,37.01,154400.0,27.4681,27.4681,27.431,27.4384,154400.0
2006-02-09 12:15:00,37.02,37.08,37.01,37.05,146000.0,27.4458,27.4903,27.4384,27.4681,146000.0
2006-02-09 12:20:00,37.05,37.06,36.99,36.99,90200.0,27.4681,27.4755,27.4236,27.4236,90200.0
2006-02-09 12:25:00,36.99,37.02,36.96,37.0,108000.0,27.4236,27.4458,27.4013,27.431,108000.0
2006-02-09 12:30:00,36.99,37.02,36.88,36.88,133600.0,27.4236,27.4458,27.342,27.342,133600.0
2006-02-09 12:35:00,36.88,36.98,36.8,36.93,147000.0,27.342,27.4162,27.2827,27.3791,147000.0
2006-02-09 12:40:00,36.92,36.98,36.87,36.93,188400.0,27.3717,27.4162,27.3346,27.3791,188400.0
2006-02-09 12:45:00,36.93,36.96,36.92,36.92,194200.0,27.3791,27.4013,27.3717,27.3717,194200.0
2006-02-09 12:50:00,36.92,36.95,36.88,36.9,98400.0,27.3717,27.3939,27.342,27.3569,98400.0
2006-02-09 12:55:00,36.9,37.02,36.88,37.01,136600.0,27.3569,27.4458,27.342,27.4384,136600.0
2006-02-09 13:00:00,36.99,37.05,36.92,36.99,99400.0,27.4236,27.4681,27.3717,27.4236,99400.0
2006-02-09 13:05:00,37.0,37.0,36.86,36.87,165000.0,27.431,27.431,27.3272,27.3346,165000.0
2006-02-09 13:10:00,36.85,36.92,36.82,36.88,164400.0,27.3198,27.3717,27.2975,27.342,164400.0
2006-02-09 13:15:00,36.88,36.88,36.65,36.68,157200.0,27.342,27.342,27.1715,27.1938,157200.0
2006-02-09 13:20:00,36.68,36.71,36.63,36.68,214000.0,27.1938,27.216,27.1567,27.1938,214000.0
2006-02-09 13:25:00,36.68,36.7,36.62,36.69,208400.0,27.1938,27.2086,27.1493,27.2012,208400.0
2006-02-09 13:30:00,36.73,36.87,36.73,36.82,219600.0,27.2308,27.3346,27.2308,27.2975,219600.0
2006-02-09 13:35:00,36.81,36.88,36.81,36.85,450400.0,27.2901,27.342,27.2901,27.3198,450400.0
2006-02-09 13:40:00,36.85,37.0,36.82,36.88,150800.0,27.3198,27.431,27.2975,27.342,150800.0
2006-02-09 13:45:00,36.88,36.88,36.81,36.84,125600.0,27.342,27.342,27.2901,27.3124,125600.0
2006-02-09 13:50:00,36.84,36.88,36.8,36.82,260200.0,27.3124,27.342,27.2827,27.2975,260200.0
2006-02-09 13:55:00,36.82,36.92,36.82,36.86,158600.0,27.2975,27.3717,27.2975,27.3272,158600.0
2006-02-09 14:00:00,36.88,36.88,36.8,36.82,164000.0,27.342,27.342,27.2827,27.2975,164000.0
2006-02-09 14:05:00,36.82,36.83,36.68,36.74,376400.0,27.2975,27.305,27.1938,27.2382,376400.0
2006-02-09 14:10:00,36.73,36.74,36.68,36.7,452600.0,27.2308,27.2382,27.1938,27.2086,452600.0
2006-02-09 14:15:00,36.69,36.7,36.52,36.57,426000.0,27.2012,27.2086,27.0751,27.1122,426000.0
2006-02-09 14:20:00,36.58,36.71,36.58,36.65,169600.0,27.1196,27.216,27.1196,27.1715,169600.0
2006-02-09 14:25:00,36.64,36.72,36.64,36.7,120000.0,27.1641,27.2234,27.1641,27.2086,120000.0
2006-02-09 14:30:00,36.7,36.74,36.63,36.63,99400.0,27.2086,27.2382,27.1567,27.1567,99400.0
2006-02-09 14:35:00,36.63,36.63,36.53,36.58,235400.0,27.1567,27.1567,27.0825,27.1196,235400.0
2006-02-09 14:40:00,36.57,36.57,36.46,36.54,387800.0,27.1122,27.1122,27.0306,27.09,387800.0
2006-02-09 14:45:00,36.52,36.63,36.5,36.58,254400.0,27.0751,27.1567,27.0603,27.1196,254400.0
2006-02-09 14:50:00,36.58,36.58,36.45,36.52,197600.0,27.1196,27.1196,27.0232,27.0751,197600.0
2006-02-09 14:55:00,36.53,36.53,36.45,36.49,343000.0,27.0825,27.0825,27.0232,27.0529,343000.0
2006-02-09 15:00:00,36.49,36.52,36.4,36.4,483800.0,27.0529,27.0751,26.9862,26.9862,483800.0
2006-02-09 15:05:00,36.38,36.4,36.27,36.4,473000.0,26.9713,26.9862,26.8898,26.9862,473000.0
2006-02-09 15:10:00,36.38,36.4,36.3,36.31,249600.0,26.9713,26.9862,26.912,26.9194,249600.0
2006-02-09 15:15:00,36.31,36.48,36.29,36.45,216600.0,26.9194,27.0455,26.9046,27.0232,216600.0
2006-02-09 15:20:00,36.43,36.53,36.38,36.52,229800.0,27.0084,27.0825,26.9713,27.0751,229800.0
2006-02-09 15:25:00,36.53,36.55,36.4,36.42,256600.0,27.0825,27.0974,26.9862,27.001,256600.0
2006-02-09 15:30:00,36.42,36.42,36.17,36.2,350200.0,27.001,27.001,26.8156,26.8379,350200.0
2006-02-09 15:35:00,36.2,36.25,36.13,36.16,283400.0,26.8379,26.875,26.786,26.8082,283400.0
2006-02-09 15:40:00,36.16,36.19,36.13,36.16,191200.0,26.8082,26.8305,26.786,26.8082,191200.0
2006-02-09 15:45:00,36.16,36.32,36.15,36.32,292400.0,26.8082,26.9269,26.8008,26.9269,292400.0
2006-02-09 15:50:00,36.33,36.33,36.25,36.28,272400.0,26.9343,26.9343,26.875,26.8972,272400.0
2006-02-09 15:55:00,36.28,36.31,36.24,36.24,350600.0,26.8972,26.9194,26.8675,26.8675,350600.0
2006-02-10 09:30:00,36.38,36.4,36.0,36.01,425000.0,26.9713,26.9862,26.6896,26.697,425000.0
2006-02-10 09:35:00,36.01,36.1,35.9,36.1,372800.0,26.697,26.7638,26.6155,26.7638,372800.0
2006-02-10 09:40:00,36.1,36.45,36.09,36.29,399600.0,26.7638,27.0232,26.7563,26.9046,399600.0
2006-02-10 09:45:00,36.29,36.44,36.29,36.44,496800.0,26.9046,27.0158,26.9046,27.0158,496800.0
2006-02-10 09:50:00,36.44,36.45,36.26,36.4,373200.0,27.0158,27.0232,26.8824,26.9862,373200.0
2006-02-10 09:55:00,36.4,36.4,36.08,36.25,273600.0,26.9862,26.9862,26.7489,26.875,273600.0
2006-02-10 10:00:00,36.25,36.27,36.01,36.05,278600.0,26.875,26.8898,26.697,26.7267,278600.0
2006-02-10 10:05:00,36.02,36.13,35.93,35.99,198800.0,26.7044,26.786,26.6377,26.6822,198800.0
2006-02-10 10:10:00,35.98,36.0,35.81,36.0,389400.0,26.6748,26.6896,26.5488,26.6896,389400.0
2006-02-10 10:15:00,36.0,36.03,35.84,35.87,335600.0,26.6896,26.7119,26.571,26.5932,335600.0
2006-02-10 10:20:00,35.87,35.92,35.77,35.83,322000.0,26.5932,26.6303,26.5191,26.5636,322000.0
2006-02-10 10:25:00,35.82,35.84,35.63,35.69,346000.0,26.5562,26.571,26.4153,26.4598,346000.0
2006-02-10 10:30:00,35.7,35.72,35.57,35.66,388800.0,26.4672,26.482,26.3708,26.4375,388800.0
2006-02-10 10:35:00,35.66,35.66,35.45,35.46,474600.0,26.4375,26.4375,26.2819,26.2893,474600.0
2006-02-10 10:40:00,35.48,35.51,35.35,35.48,416000.0,26.3041,26.3263,26.2077,26.3041,416000.0
2006-02-10 10:45:00,35.48,35.5,35.43,35.5,444000.0,26.3041,26.3189,26.267,26.3189,444000.0
2006-02-10 10:50:00,35.49,35.6,35.47,35.58,369600.0,26.3115,26.3931,26.2967,26.3782,369600.0
2006-02-10 10:55:00,35.58,35.6,35.41,35.44,281000.0,26.3782,26.3931,26.2522,26.2744,281000.0
2006-02-10 11:00:00,35.44,35.6,35.43,35.59,413600.0,26.2744,26.3931,26.267,26.3856,413600.0
2006-02-10 11:05:00,35.62,35.65,35.52,35.57,436000.0,26.4079,26.4301,26.3338,26.3708,436000.0
2006-02-10 11:10:00,35.57,35.58,35.44,35.46,219400.0,26.3708,26.3782,26.2744,26.2893,219400.0
2006-02-10 11:15:00,35.46,35.55,35.44,35.45,413400.0,26.2893,26.356,26.2744,26.2819,413400.0
2006-02-10 11:20:00,35.45,35.5,35.43,35.49,327600.0,26.2819,26.3189,26.267,26.3115,327600.0
2006-02-10 11:25:00,35.49,35.55,35.47,35.49,203800.0,26.3115,26.356,26.2967,26.3115,203800.0
2006-02-10 11:30:00,35.49,35.6,35.49,35.6,237600.0,26.3115,26.3931,26.3115,26.3931,237600.0
2006-02-10 11:35:00,35.6,35.81,35.58,35.8,410600.0,26.3931,26.5488,26.3782,26.5413,410600.0
2006-02-10 11:40:00,35.79,35.88,35.67,35.73,351800.0,26.5339,26.6006,26.445,26.4894,351800.0
2006-02-10 11:45:00,35.73,35.83,35.71,35.77,391200.0,26.4894,26.5636,26.4746,26.5191,391200.0
2006-02-10 11:50:00,35.77,35.85,35.77,35.81,204600.0,26.5191,26.5784,26.5191,26.5488,204600.0
2006-02-10 11:55:00,35.83,35.84,35.65,35.69,263800.0,26.5636,26.571,26.4301,26.4598,263800.0
2006-02-10 12:00:00,35.69,35.72,35.61,35.72,173000.0,26.4598,26.482,26.4005,26.482,173000.0
2006-02-10 12:05:00,35.72,35.88,35.72,35.83,377000.0,26.482,26.6006,26.482,26.5636,377000.0
2006-02-10 12:10:00,35.83,35.91,35.8,35.8,219200.0,26.5636,26.6229,26.5413,26.5413,219200.0
2006-02-10 12:15:00,35.79,35.82,35.74,35.8,269000.0,26.5339,26.5562,26.4969,26.5413,269000.0
2006-02-10 12:20:00,35.8,35.8,35.73,35.8,307400.0,26.5413,26.5413,26.4894,26.5413,307400.0
2006-02-10 12:25:00,35.8,35.82,35.7,35.74,236800.0,26.5413,26.5562,26.4672,26.4969,236800.0
2006-02-10 12:30:00,35.74,35.74,35.68,35.72,126200.0,26.4969,26.4969,26.4524,26.482,126200.0
2006-02-10 12:35:00,35.72,35.9,35.72,35.9,391000.0,26.482,26.6155,26.482,26.6155,391000.0
2006-02-10 12:40:00,35.89,36.01,35.88,35.91,314000.0,26.6081,26.697,26.6006,26.6229,314000.0
2006-02-10 12:45:00,35.91,35.91,35.77,35.78,146800.0,26.6229,26.6229,26.5191,26.5265,146800.0
2006-02-10 12:50:00,35.79,35.93,35.78,35.8,306200.0,26.5339,26.6377,26.5265,26.5413,306200.0
2006-02-10 12:55:00,35.8,35.8,35.62,35.69,335600.0,26.5413,26.5413,26.4079,26.4598,335600.0
2006-02-10 13:00:00,35.68,35.77,35.6,35.75,292200.0,26.4524,26.5191,26.3931,26.5043,292200.0
2006-02-10 13:05:00,35.74,35.74,35.6,35.62,186400.0,26.4969,26.4969,26.3931,26.4079,186400.0
2006-02-10 13:10:00,35.62,35.82,35.61,35.79,165600.0,26.4079,26.5562,26.4005,26.5339,165600.0
2006-02-10 13:15:00,35.77,35.84,35.71,35.72,145600.0,26.5191,26.571,26.4746,26.482,145600.0
2006-02-10 13:20:00,35.73,35.82,35.72,35.76,206600.0,26.4894,26.5562,26.482,26.5117,206600.0
2006-02-10 13:25:00,35.76,35.8,35.68,35.8,204000.0,26.5117,26.5413,26.4524,26.5413,204000.0
2006-02-10 13:30:00,35.8,35.82,35.76,35.77,118200.0,26.5413,26.5562,26.5117,26.5191,118200.0
2006-02-10 13:35:00,35.77,35.77,35.71,35.76,161600.0,26.5191,26.5191,26.4746,26.5117,161600.0
2006-02-10 13:40:00,35.76,35.8,35.71,35.8,168800.0,26.5117,26.5413,26.4746,26.5413,168800.0
2006-02-10 13:45:00,35.8,35.8,35.7,35.77,119000.0,26.5413,26.5413,26.4672,26.5191,119000.0
2006-02-10 13:50:00,35.79,35.87,35.77,35.84,149800.0,26.5339,26.5932,26.5191,26.571,149800.0
2006-02-10 13:55:00,35.85,35.9,35.83,35.88,186600.0,26.5784,26.6155,26.5636,26.6006,186600.0
2006-02-10 14:00:00,35.88,36.05,35.88,35.98,199000.0,26.6006,26.7267,26.6006,26.6748,199000.0
2006-02-10 14:05:00,35.97,36.08,35.93,36.08,240200.0,26.6674,26.7489,26.6377,26.7489,240200.0
2006-02-10 14:10:00,36.08,36.12,35.91,35.96,188600.0,26.7489,26.7786,26.6229,26.66,188600.0
2006-02-10 14:15:00,35.94,36.08,35.9,36.08,172600.0,26.6451,26.7489,26.6155,26.7489,172600.0
2006-02-10 14:20:00,36.08,36.12,35.94,35.95,162200.0,26.7489,26.7786,26.6451,26.6525,162200.0
2006-02-10 14:25:00,35.96,36.09,35.96,36.06,133000.0,26.66,26.7563,26.66,26.7341,133000.0
2006-02-10 14:30:00,36.06,36.18,36.04,36.18,210800.0,26.7341,26.8231,26.7193,26.8231,210800.0
2006-02-10 14:35:00,36.19,36.33,36.17,36.31,314400.0,26.8305,26.9343,26.8156,26.9194,314400.0
2006-02-10 14:40:00,36.31,36.32,36.15,36.27,151000.0,26.9194,26.9269,26.8008,26.8898,151000.0
2006-02-10 14:45:00,36.27,36.33,36.2,36.33,202000.0,26.8898,26.9343,26.8379,26.9343,202000.0
2006-02-10 14:50:00,36.33,36.45,36.32,36.42,220800.0,26.9343,27.0232,26.9269,27.001,220800.0
2006-02-10 14:55:00,36.42,36.48,36.36,36.46,167800.0,27.001,27.0455,26.9565,27.0306,167800.0
2006-02-10 15:00:00,36.46,36.51,36.44,36.47,233000.0,27.0306,27.0677,27.0158,27.0381,233000.0
2006-02-10 15:05:00,36.46,36.63,36.37,36.57,218000.0,27.0306,27.1567,26.9639,27.1122,218000.0
2006-02-10 15:10:00,36.57,36.72,36.56,36.72,177000.0,27.1122,27.2234,27.1048,27.2234,177000.0
2006-02-10 15:15:00,36.72,36.74,36.53,36.59,243000.0,27.2234,27.2382,27.0825,27.127,243000.0
2006-02-10 15:20:00,36.58,36.68,36.55,36.64,162800.0,27.1196,27.1938,27.0974,27.1641,162800.0
2006-02-10 15:25:00,36.65,36.69,36.52,36.58,204600.0,27.1715,27.2012,27.0751,27.1196,204600.0
2006-02-10 15:30:00,36.58,36.65,36.5,36.63,310400.0,27.1196,27.1715,27.0603,27.1567,310400.0
2006-02-10 15:35:00,36.63,36.63,36.54,36.57,192600.0,27.1567,27.1567,27.09,27.1122,192600.0
2006-02-10 15:40:00,36.58,36.65,36.58,36.62,158200.0,27.1196,27.1715,27.1196,27.1493,158200.0
2006-02-10 15:45:00,36.62,36.63,36.51,36.56,301000.0,27.1493,27.1567,27.0677,27.1048,301000.0
2006-02-10 15:50:00,36.56,36.58,36.54,36.57,352200.0,27.1048,27.1196,27.09,27.1122,352200.0
2006-02-10 15:55:00,36.57,36.65,36.56,36.62,612000.0,27.1122,27.1715,27.1048,27.1493,612000.0
2006-02-13 09:30:00,36.65,36.66,36.43,36.62,291200.0,27.1715,27.1789,27.0084,27.1493,291200.0
2006-02-13 09:35:00,36.62,36.8,36.5,36.55,284200.0,27.1493,27.2827,27.0603,27.0974,284200.0
2006-02-13 09:40:00,36.53,36.58,36.25,36.3,234200.0,27.0825,27.1196,26.875,26.912,234200.0
2006-02-13 09:45:00,36.29,36.57,36.23,36.37,245600.0,26.9046,27.1122,26.8601,26.9639,245600.0
2006-02-13 09:50:00,36.37,36.47,36.25,36.3,222600.0,26.9639,27.0381,26.875,26.912,222600.0
2006-02-13 09:55:00,36.31,36.45,36.24,36.45,384000.0,26.9194,27.0232,26.8675,27.0232,384000.0
2006-02-13 10:00:00,36.45,36.62,36.43,36.57,226200.0,27.0232,27.1493,27.0084,27.1122,226200.0
2006-02-13 10:05:00,36.57,36.57,36.42,36.52,205600.0,27.1122,27.1122,27.001,27.0751,205600.0
2006-02-13 10:10:00,36.53,36.74,36.52,36.7,217600.0,27.0825,27.2382,27.0751,27.2086,217600.0
2006-02-13 10:15:00,36.7,36.77,36.5,36.52,228200.0,27.2086,27.2605,27.0603,27.0751,228200.0
2006-02-13 10:20:00,36.51,36.7,36.49,36.55,256400.0,27.0677,27.2086,27.0529,27.0974,256400.0
2006-02-13 10:25:00,36.55,36.68,36.54,36.6,160400.0,27.0974,27.1938,27.09,27.1344,160400.0
2006-02-13 10:30:00,36.6,36.61,36.44,36.44,148200.0,27.1344,27.1419,27.0158,27.0158,148200.0
2006-02-13 10:35:00,36.45,36.73,36.4,36.73,189000.0,27.0232,27.2308,26.9862,27.2308,189000.0
2006-02-13 10:40:00,36.73,36.85,36.63,36.84,187200.0,27.2308,27.3198,27.1567,27.3124,187200.0
2006-02-13 10:45:00,36.81,36.88,36.74,36.85,177200.0,27.2901,27.342,27.2382,27.3198,177200.0
2006-02-13 10:50:00,36.85,36.99,36.79,36.88,224800.0,27.3198,27.4236,27.2753,27.342,224800.0
2006-02-13 10:55:00,36.88,36.92,36.79,36.84,168600.0,27.342,27.3717,27.2753,27.3124,168600.0
2006-02-13 11:00:00,36.83,36.9,36.74,36.75,175800.0,27.305,27.3569,27.2382,27.2456,175800.0
2006-02-13 11:05:00,36.75,36.89,36.75,36.88,114400.0,27.2456,27.3494,27.2456,27.342,114400.0
2006-02-13 11:10:00,36.88,36.94,36.82,36.82,141200.0,27.342,27.3865,27.2975,27.2975,141200.0
2006-02-13 11:15:00,36.83,36.87,36.71,36.71,100400.0,27.305,27.3346,27.216,27.216,100400.0
2006-02-13 11:20:00,36.71,36.76,36.64,36.71,126400.0,27.216,27.2531,27.1641,27.216,126400.0
2006-02-13 11:25:00,36.7,36.72,36.55,36.65,163600.0,27.2086,27.2234,27.0974,27.1715,163600.0
2006-02-13 11:30:00,36.64,36.67,36.48,36.51,193800.0,27.1641,27.1863,27.0455,27.0677,193800.0
2006-02-13 11:35:00,36.51,36.66,36.5,36.63,187800.0,27.0677,27.1789,27.0603,27.1567,187800.0
2006-02-13 11:40:00,36.63,36.69,36.57,36.62,127200.0,27.1567,27.2012,27.1122,27.1493,127200.0
2006-02-13 11:45:00,36.63,36.68,36.59,36.6,111600.0,27.1567,27.1938,27.127,27.1344,111600.0
2006-02-13 11:50:00,36.6,36.65,36.6,36.62,87200.0,27.1344,27.1715,27.1344,27.1493,87200.0
2006-02-13 11:55:00,36.6,36.67,36.6,36.66,95000.0,27.1344,27.1863,27.1344,27.1789,95000.0
2006-02-13 12:00:00,36.66,36.74,36.63,36.73,68000.0,27.1789,27.2382,27.1567,27.2308,68000.0
2006-02-13 12:05:00,36.74,36.79,36.65,36.65,103600.0,27.2382,27.2753,27.1715,27.1715,103600.0
2006-02-13 12:10:00,36.66,36.76,36.66,36.7,64600.0,27.1789,27.2531,27.1789,27.2086,64600.0
2006-02-13 12:15:00,36.7,36.73,36.66,36.72,74800.0,27.2086,27.2308,27.1789,27.2234,74800.0
2006-02-13 12:20:00,36.72,36.73,36.65,36.67,51400.0,27.2234,27.2308,27.1715,27.1863,51400.0
2006-02-13 12:25:00,36.65,36.69,36.6,36.64,72600.0,27.1715,27.2012,27.1344,27.1641,72600.0
2006-02-13 12:30:00,36.63,36.66,36.6,36.65,84600.0,27.1567,27.1789,27.1344,27.1715,84600.0
2006-02-13 12:35:00,36.65,36.66,36.52,36.52,231800.0,27.1715,27.1789,27.0751,27.0751,231800.0
2006-02-13 12:40:00,36.52,36.6,36.43,36.51,212200.0,27.0751,27.1344,27.0084,27.0677,212200.0
2006-02-13 12:45:00,36.5,36.6,36.5,36.53,100000.0,27.0603,27.1344,27.0603,27.0825,100000.0
2006-02-13 12:50:00,36.54,36.59,36.4,36.47,89200.0,27.09,27.127,26.9862,27.0381,89200.0
2006-02-13 12:55:00,36.45,36.49,36.35,36.35,119200.0,27.0232,27.0529,26.9491,26.9491,119200.0
2006-02-13 13:00:00,36.33,36.45,36.33,36.4,83000.0,26.9343,27.0232,26.9343,26.9862,83000.0
2006-02-13 13:05:00,36.43,36.45,36.38,36.38,85800.0,27.0084,27.0232,26.9713,26.9713,85800.0
2006-02-13 13:10:00,36.38,36.39,36.26,36.3,101200.0,26.9713,26.9788,26.8824,26.912,101200.0
2006-02-13 13:15:00,36.29,36.3,36.23,36.24,299800.0,26.9046,26.912,26.8601,26.8675,299800.0
2006-02-13 13:20:00,36.24,36.27,36.18,36.2,128400.0,26.8675,26.8898,26.8231,26.8379,128400.0
2006-02-13 13:25:00,36.19,36.2,36.09,36.1,86200.0,26.8305,26.8379,26.7563,26.7638,86200.0
2006-02-13 13:30:00,36.1,36.25,36.1,36.22,160400.0,26.7638,26.875,26.7638,26.8527,160400.0
2006-02-13 13:35:00,36.22,36.25,36.06,36.06,100800.0,26.8527,26.875,26.7341,26.7341,100800.0
2006-02-13 13:40:00,36.06,36.14,36.0,36.13,231000.0,26.7341,26.7934,26.6896,26.786,231000.0
2006-02-13 13:45:00,36.13,36.24,36.06,36.22,153400.0,26.786,26.8675,26.7341,26.8527,153400.0
2006-02-13 13:50:00,36.22,36.23,36.12,36.16,134000.0,26.8527,26.8601,26.7786,26.8082,134000.0
2006-02-13 13:55:00,36.16,36.17,36.0,36.0,179600.0,26.8082,26.8156,26.6896,26.6896,179600.0
2006-02-13 14:00:00,36.0,36.07,35.89,35.89,174200.0,26.6896,26.7415,26.6081,26.6081,174200.0
2006-02-13 14:05:00,35.89,36.01,35.88,35.98,229000.0,26.6081,26.697,26.6006,26.6748,229000.0
2006-02-13 14:10:00,35.97,35.99,35.85,35.85,144800.0,26.6674,26.6822,26.5784,26.5784,144800.0
2006-02-13 14:15:00,35.84,36.0,35.82,35.95,122600.0,26.571,26.6896,26.5562,26.6525,122600.0
2006-02-13 14:20:00,35.96,36.0,35.88,35.9,85800.0,26.66,26.6896,26.6006,26.6155,85800.0
2006-02-13 14:25:00,35.91,35.92,35.83,35.88,106800.0,26.6229,26.6303,26.5636,26.6006,106800.0
2006-02-13 14:30:00,35.88,35.96,35.83,35.93,1581000.0,26.6006,26.66,26.5636,26.6377,1581000.0
2006-02-13 14:35:00,35.95,36.05,35.95,36.02,116400.0,26.6525,26.7267,26.6525,26.7044,116400.0
2006-02-13 14:40:00,36.02,36.05,35.97,36.05,64800.0,26.7044,26.7267,26.6674,26.7267,64800.0
2006-02-13 14:45:00,36.05,36.14,36.05,36.11,211000.0,26.7267,26.7934,26.7267,26.7712,211000.0
2006-02-13 14:50:00,36.11,36.11,36.04,36.09,112800.0,26.7712,26.7712,26.7193,26.7563,112800.0
2006-02-13 14:55:00,36.09,36.14,36.09,36.12,91000.0,26.7563,26.7934,26.7563,26.7786,91000.0
2006-02-13 15:00:00,36.12,36.12,36.07,36.12,133600.0,26.7786,26.7786,26.7415,26.7786,133600.0
2006-02-13 15:05:00,36.12,36.15,36.06,36.08,81400.0,26.7786,26.8008,26.7341,26.7489,81400.0
2006-02-13 15:10:00,36.08,36.08,35.99,36.08,112000.0,26.7489,26.7489,26.6822,26.7489,112000.0
2006-02-13 15:15:00,36.08,36.1,36.0,36.02,94400.0,26.7489,26.7638,26.6896,26.7044,94400.0
2006-02-13 15:20:00,36.02,36.13,36.02,36.1,108800.0,26.7044,26.786,26.7044,26.7638,108800.0
2006-02-13 15:25:00,36.1,36.11,36.01,36.03,93600.0,26.7638,26.7712,26.697,26.7119,93600.0
2006-02-13 15:30:00,36.03,36.24,36.03,36.23,200800.0,26.7119,26.8675,26.7119,26.8601,200800.0
2006-02-13 15:35:00,36.23,36.29,36.16,36.25,239800.0,26.8601,26.9046,26.8082,26.875,239800.0
2006-02-13 15:40:00,36.25,36.25,36.13,36.19,246000.0,26.875,26.875,26.786,26.8305,246000.0
2006-02-13 15:45:00,36.19,36.21,36.15,36.2,199000.0,26.8305,26.8453,26.8008,26.8379,199000.0
2006-02-13 15:50:00,36.2,36.24,36.17,36.18,282000.0,26.8379,26.8675,26.8156,26.8231,282000.0
2006-02-13 15:55:00,36.19,36.24,36.18,36.19,243200.0,26.8305,26.8675,26.8231,26.8305,243200.0
2006-02-14 09:30:00,35.35,35.62,35.35,35.62,9400.0,26.2077,26.4079,26.2077,26.4079,9400.0
2006-02-14 09:35:00,35.6,35.7,35.49,35.64,867800.0,26.3931,26.4672,26.3115,26.4227,867800.0
2006-02-14 09:40:00,35.54,35.65,35.49,35.5,596400.0,26.3486,26.4301,26.3115,26.3189,596400.0
2006-02-14 09:45:00,35.5,35.66,35.46,35.61,786200.0,26.3189,26.4375,26.2893,26.4005,786200.0
2006-02-14 09:50:00,35.6,35.76,35.58,35.73,634400.0,26.3931,26.5117,26.3782,26.4894,634400.0
2006-02-14 09:55:00,35.74,35.84,35.68,35.73,344400.0,26.4969,26.571,26.4524,26.4894,344400.0
2006-02-14 10:00:00,35.73,35.82,35.62,35.7,400000.0,26.4894,26.5562,26.4079,26.4672,400000.0
2006-02-14 10:05:00,35.7,35.73,35.55,35.73,292600.0,26.4672,26.4894,26.356,26.4894,292600.0
2006-02-14 10:10:00,35.73,35.75,35.6,35.6,246800.0,26.4894,26.5043,26.3931,26.3931,246800.0
2006-02-14 10:15:00,35.6,35.77,35.6,35.71,991000.0,26.3931,26.5191,26.3931,26.4746,991000.0
2006-02-14 10:20:00,35.7,35.76,35.63,35.63,285400.0,26.4672,26.5117,26.4153,26.4153,285400.0
2006-02-14 10:25:00,35.64,35.74,35.62,35.7,236200.0,26.4227,26.4969,26.4079,26.4672,236200.0
2006-02-14 10:30:00,35.7,35.7,35.66,35.67,205200.0,26.4672,26.4672,26.4375,26.445,205200.0
2006-02-14 10:35:00,35.67,35.67,35.55,35.59,265200.0,26.445,26.445,26.356,26.3856,265200.0
2006-02-14 10:40:00,35.57,35.58,35.47,35.52,238200.0,26.3708,26.3782,26.2967,26.3338,238200.0
2006-02-14 10:45:00,35.52,35.58,35.51,35.52,137400.0,26.3338,26.3782,26.3263,26.3338,137400.0
2006-02-14 10:50:00,35.52,35.59,35.52,35.56,118800.0,26.3338,26.3856,26.3338,26.3634,118800.0
2006-02-14 10:55:00,35.56,35.6,35.49,35.58,151600.0,26.3634,26.3931,26.3115,26.3782,151600.0
2006-02-14 11:00:00,35.58,35.6,35.54,35.55,215000.0,26.3782,26.3931,26.3486,26.356,215000.0
2006-02-14 11:05:00,35.56,35.58,35.49,35.49,260800.0,26.3634,26.3782,26.3115,26.3115,260800.0
2006-02-14 11:10:00,35.52,35.57,35.49,35.55,275000.0,26.3338,26.3708,26.3115,26.356,275000.0
2006-02-14 11:15:00,35.57,35.65,35.56,35.62,269800.0,26.3708,26.4301,26.3634,26.4079,269800.0
2006-02-14 11:20:00,35.61,35.74,35.52,35.7,228200.0,26.4005,26.4969,26.3338,26.4672,228200.0
2006-02-14 11:25:00,35.69,35.74,35.58,35.63,159800.0,26.4598,26.4969,26.3782,26.4153,159800.0
2006-02-14 11:30:00,35.65,35.7,35.6,35.63,184000.0,26.4301,26.4672,26.3931,26.4153,184000.0
2006-02-14 11:35:00,35.63,35.7,35.59,35.7,197600.0,26.4153,26.4672,26.3856,26.4672,197600.0
2006-02-14 11:40:00,35.7,35.71,35.62,35.7,186600.0,26.4672,26.4746,26.4079,26.4672,186600.0
2006-02-14 11:45:00,35.7,35.7,35.62,35.63,190600.0,26.4672,26.4672,26.4079,26.4153,190600.0
2006-02-14 11:50:00,35.62,35.67,35.61,35.67,113400.0,26.4079,26.445,26.4005,26.445,113400.0
2006-02-14 11:55:00,35.67,35.85,35.67,35.83,277800.0,26.445,26.5784,26.445,26.5636,277800.0
2006-02-14 12:00:00,35.83,35.83,35.76,35.8,130800.0,26.5636,26.5636,26.5117,26.5413,130800.0
2006-02-14 12:05:00,35.79,35.84,35.74,35.82,162800.0,26.5339,26.571,26.4969,26.5562,162800.0
2006-02-14 12:10:00,35.81,35.85,35.76,35.78,120000.0,26.5488,26.5784,26.5117,26.5265,120000.0
2006-02-14 12:15:00,35.8,35.81,35.72,35.74,114200.0,26.5413,26.5488,26.482,26.4969,114200.0
2006-02-14 12:20:00,35.74,35.91,35.73,35.85,182800.0,26.4969,26.6229,26.4894,26.5784,182800.0
2006-02-14 12:25:00,35.85,35.85,35.76,35.77,168000.0,26.5784,26.5784,26.5117,26.5191,168000.0
2006-02-14 12:30:00,35.77,35.79,35.7,35.7,132600.0,26.5191,26.5339,26.4672,26.4672,132600.0
2006-02-14 12:35:00,35.7,35.75,35.62,35.65,176400.0,26.4672,26.5043,26.4079,26.4301,176400.0
2006-02-14 12:40:00,35.64,35.66,35.6,35.63,128200.0,26.4227,26.4375,26.3931,26.4153,128200.0
2006-02-14 12:45:00,35.63,35.66,35.62,35.63,61600.0,26.4153,26.4375,26.4079,26.4153,61600.0
2006-02-14 12:50:00,35.63,35.63,35.59,35.6,176200.0,26.4153,26.4153,26.3856,26.3931,176200.0
2006-02-14 12:55:00,35.6,35.65,35.6,35.65,149200.0,26.3931,26.4301,26.3931,26.4301,149200.0
2006-02-14 13:00:00,35.65,35.65,35.61,35.64,184800.0,26.4301,26.4301,26.4005,26.4227,184800.0
2006-02-14 13:05:00,35.64,35.65,35.6,35.6,131600.0,26.4227,26.4301,26.3931,26.3931,131600.0
2006-02-14 13:10:00,35.6,35.62,35.5,35.51,215600.0,26.3931,26.4079,26.3189,26.3263,215600.0
2006-02-14 13:15:00,35.51,35.54,35.5,35.5,294000.0,26.3263,26.3486,26.3189,26.3189,294000.0
2006-02-14 13:20:00,35.5,35.5,35.42,35.45,269000.0,26.3189,26.3189,26.2596,26.2819,269000.0
2006-02-14 13:25:00,35.44,35.49,35.43,35.47,98200.0,26.2744,26.3115,26.267,26.2967,98200.0
2006-02-14 13:30:00,35.47,35.51,35.45,35.49,110600.0,26.2967,26.3263,26.2819,26.3115,110600.0
2006-02-14 13:35:00,35.48,35.55,35.47,35.52,182800.0,26.3041,26.356,26.2967,26.3338,182800.0
2006-02-14 13:40:00,35.53,35.63,35.53,35.62,184800.0,26.3412,26.4153,26.3412,26.4079,184800.0
2006-02-14 13:45:00,35.63,35.71,35.62,35.71,279200.0,26.4153,26.4746,26.4079,26.4746,279200.0
2006-02-14 13:50:00,35.71,35.77,35.64,35.66,329400.0,26.4746,26.5191,26.4227,26.4375,329400.0
2006-02-14 13:55:00,35.66,35.76,35.65,35.7,549600.0,26.4375,26.5117,26.4301,26.4672,549600.0
2006-02-14 14:00:00,35.7,35.79,35.7,35.76,361000.0,26.4672,26.5339,26.4672,26.5117,361000.0
2006-02-14 14:05:00,35.75,35.77,35.71,35.72,210000.0,26.5043,26.5191,26.4746,26.482,210000.0
2006-02-14 14:10:00,35.71,35.75,35.67,35.7,308600.0,26.4746,26.5043,26.445,26.4672,308600.0
2006-02-14 14:15:00,35.7,35.71,35.57,35.62,202800.0,26.4672,26.4746,26.3708,26.4079,202800.0
2006-02-14 14:20:00,35.62,35.75,35.61,35.7,168200.0,26.4079,26.5043,26.4005,26.4672,168200.0
2006-02-14 14:25:00,35.69,35.71,35.62,35.62,267400.0,26.4598,26.4746,26.4079,26.4079,267400.0
2006-02-14 14:30:00,35.61,35.76,35.6,35.72,218200.0,26.4005,26.5117,26.3931,26.482,218200.0
2006-02-14 14:35:00,35.71,35.71,35.5,35.54,167200.0,26.4746,26.4746,26.3189,26.3486,167200.0
2006-02-14 14:40:00,35.54,35.57,35.51,35.51,192800.0,26.3486,26.3708,26.3263,26.3263,192800.0
2006-02-14 14:45:00,35.52,35.55,35.51,35.52,84600.0,26.3338,26.356,26.3263,26.3338,84600.0
2006-02-14 14:50:00,35.52,35.56,35.51,35.52,75400.0,26.3338,26.3634,26.3263,26.3338,75400.0
2006-02-14 14:55:00,35.51,35.59,35.51,35.59,115800.0,26.3263,26.3856,26.3263,26.3856,115800.0
2006-02-14 15:00:00,35.6,35.62,35.56,35.6,277600.0,26.3931,26.4079,26.3634,26.3931,277600.0
2006-02-14 15:05:00,35.6,35.61,35.49,35.51,299000.0,26.3931,26.4005,26.3115,26.3263,299000.0
2006-02-14 15:10:00,35.51,35.54,35.48,35.49,147000.0,26.3263,26.3486,26.3041,26.3115,147000.0
2006-02-14 15:15:00,35.49,35.53,35.49,35.52,189000.0,26.3115,26.3412,26.3115,26.3338,189000.0
2006-02-14 15:20:00,35.52,35.56,35.51,35.51,107000.0,26.3338,26.3634,26.3263,26.3263,107000.0
2006-02-14 15:25:00,35.51,35.52,35.49,35.5,349000.0,26.3263,26.3338,26.3115,26.3189,349000.0
2006-02-14 15:30:00,35.49,35.5,35.48,35.48,245600.0,26.3115,26.3189,26.3041,26.3041,245600.0
2006-02-14 15:35:00,35.48,35.48,35.41,35.42,274000.0,26.3041,26.3041,26.2522,26.2596,274000.0
2006-02-14 15:40:00,35.41,35.45,35.22,35.23,708200.0,26.2522,26.2819,26.1113,26.1188,708200.0
2006-02-14 15:45:00,35.23,35.23,35.09,35.2,707200.0,26.1188,26.1188,26.015,26.0965,707200.0
2006-02-14 15:50:00,35.21,35.21,35.12,35.2,552600.0,26.1039,26.1039,26.0372,26.0965,552600.0
2006-02-14 15:55:00,35.21,35.3,35.16,35.3,613400.0,26.1039,26.1706,26.0669,26.1706,613400.0
2006-02-15 09:30:00,35.48,35.6,35.43,35.45,414200.0,26.3041,26.3931,26.267,26.2819,414200.0
2006-02-15 09:35:00,35.44,35.56,35.36,35.4,351800.0,26.2744,26.3634,26.2151,26.2448,351800.0
2006-02-15 09:40:00,35.4,35.41,35.18,35.35,192800.0,26.2448,26.2522,26.0817,26.2077,192800.0
2006-02-15 09:45:00,35.34,35.55,35.24,35.51,194800.0,26.2003,26.356,26.1262,26.3263,194800.0
2006-02-15 09:50:00,35.51,35.54,35.4,35.47,160200.0,26.3263,26.3486,26.2448,26.2967,160200.0
2006-02-15 09:55:00,35.47,35.56,35.45,35.51,284600.0,26.2967,26.3634,26.2819,26.3263,284600.0
2006-02-15 10:00:00,35.5,35.52,35.45,35.49,209600.0,26.3189,26.3338,26.2819,26.3115,209600.0
2006-02-15 10:05:00,35.49,35.52,35.36,35.44,175800.0,26.3115,26.3338,26.2151,26.2744,175800.0
2006-02-15 10:10:00,35.43,35.52,35.41,35.51,180600.0,26.267,26.3338,26.2522,26.3263,180600.0
2006-02-15 10:15:00,35.52,35.52,35.45,35.5,224800.0,26.3338,26.3338,26.2819,26.3189,224800.0
2006-02-15 10:20:00,35.5,35.52,35.43,35.5,150400.0,26.3189,26.3338,26.267,26.3189,150400.0
2006-02-15 10:25:00,35.5,35.56,35.44,35.55,310000.0,26.3189,26.3634,26.2744,26.356,310000.0
2006-02-15 10:30:00,35.55,35.57,35.2,35.21,400400.0,26.356,26.3708,26.0965,26.1039,400400.0
2006-02-15 10:35:00,35.2,35.3,35.08,35.3,427600.0,26.0965,26.1706,26.0075,26.1706,427600.0
2006-02-15 10:40:00,35.3,35.46,35.2,35.2,283800.0,26.1706,26.2893,26.0965,26.0965,283800.0
2006-02-15 10:45:00,35.2,35.29,35.13,35.22,216600.0,26.0965,26.1632,26.0446,26.1113,216600.0
2006-02-15 10:50:00,35.21,35.25,34.81,34.95,473000.0,26.1039,26.1336,25.8074,25.9112,473000.0
2006-02-15 10:55:00,34.93,35.06,34.81,35.06,548400.0,25.8963,25.9927,25.8074,25.9927,548400.0
2006-02-15 11:00:00,35.05,35.32,35.05,35.31,531200.0,25.9853,26.1855,25.9853,26.1781,531200.0
2006-02-15 11:05:00,35.3,35.32,34.91,34.98,339000.0,26.1706,26.1855,25.8815,25.9334,339000.0
2006-02-15 11:10:00,34.98,35.07,34.9,34.9,337600.0,25.9334,26.0001,25.8741,25.8741,337600.0
2006-02-15 11:15:00,34.87,34.93,34.83,34.89,325800.0,25.8519,25.8963,25.8222,25.8667,325800.0
2006-02-15 11:20:00,34.9,34.9,34.72,34.76,435400.0,25.8741,25.8741,25.7406,25.7703,435400.0
2006-02-15 11:25:00,34.75,34.88,34.75,34.83,263800.0,25.7629,25.8593,25.7629,25.8222,263800.0
2006-02-15 11:30:00,34.84,34.87,34.77,34.77,230800.0,25.8296,25.8519,25.7777,25.7777,230800.0
2006-02-15 11:35:00,34.77,34.77,34.66,34.75,254400.0,25.7777,25.7777,25.6962,25.7629,254400.0
2006-02-15 11:40:00,34.75,34.85,34.67,34.78,175400.0,25.7629,25.837,25.7036,25.7851,175400.0
2006-02-15 11:45:00,34.8,34.91,34.77,34.89,158200.0,25.8,25.8815,25.7777,25.8667,158200.0
2006-02-15 11:50:00,34.9,34.96,34.89,34.95,240800.0,25.8741,25.9186,25.8667,25.9112,240800.0
2006-02-15 11:55:00,34.93,34.94,34.88,34.92,161800.0,25.8963,25.9038,25.8593,25.8889,161800.0
2006-02-15 12:00:00,34.92,34.93,34.81,34.81,87800.0,25.8889,25.8963,25.8074,25.8074,87800.0
2006-02-15 12:05:00,34.81,34.84,34.77,34.78,126000.0,25.8074,25.8296,25.7777,25.7851,126000.0
2006-02-15 12:10:00,34.79,34.8,34.68,34.69,124000.0,25.7925,25.8,25.711,25.7184,124000.0
2006-02-15 12:15:00,34.71,34.73,34.55,34.55,274400.0,25.7332,25.7481,25.6146,25.6146,274400.0
2006-02-15 12:20:00,34.55,34.56,34.46,34.49,364400.0,25.6146,25.622,25.5479,25.5701,364400.0
2006-02-15 12:25:00,34.49,34.55,34.44,34.44,208400.0,25.5701,25.6146,25.5331,25.5331,208400.0
2006-02-15 12:30:00,34.44,34.49,34.38,34.38,275400.0,25.5331,25.5701,25.4886,25.4886,275400.0
2006-02-15 12:35:00,34.38,34.4,34.31,34.34,193800.0,25.4886,25.5034,25.4367,25.4589,193800.0
2006-02-15 12:40:00,34.34,34.45,34.3,34.42,209200.0,25.4589,25.5405,25.4293,25.5182,209200.0
2006-02-15 12:45:00,34.42,34.43,34.35,34.36,188200.0,25.5182,25.5257,25.4663,25.4738,188200.0
2006-02-15 12:50:00,34.37,34.47,34.36,34.47,215000.0,25.4812,25.5553,25.4738,25.5553,215000.0
2006-02-15 12:55:00,34.46,34.5,34.41,34.41,201400.0,25.5479,25.5775,25.5108,25.5108,201400.0
2006-02-15 13:00:00,34.41,34.47,34.4,34.43,155400.0,25.5108,25.5553,25.5034,25.5257,155400.0
2006-02-15 13:05:00,34.43,34.44,34.35,34.39,129600.0,25.5257,25.5331,25.4663,25.496,129600.0
2006-02-15 13:10:00,34.39,34.57,34.39,34.56,206000.0,25.496,25.6294,25.496,25.622,206000.0
2006-02-15 13:15:00,34.56,34.57,34.44,34.45,233800.0,25.622,25.6294,25.5331,25.5405,233800.0
2006-02-15 13:20:00,34.45,34.49,34.36,34.41,307800.0,25.5405,25.5701,25.4738,25.5108,307800.0
2006-02-15 13:25:00,34.42,34.55,34.41,34.54,147800.0,25.5182,25.6146,25.5108,25.6072,147800.0
2006-02-15 13:30:00,34.54,34.6,34.51,34.54,146000.0,25.6072,25.6517,25.585,25.6072,146000.0
2006-02-15 13:35:00,34.55,34.6,34.52,34.52,153000.0,25.6146,25.6517,25.5924,25.5924,153000.0
2006-02-15 13:40:00,34.52,34.54,34.46,34.49,156200.0,25.5924,25.6072,25.5479,25.5701,156200.0
2006-02-15 13:45:00,34.49,34.58,34.48,34.58,203200.0,25.5701,25.6369,25.5627,25.6369,203200.0
2006-02-15 13:50:00,34.57,34.61,34.49,34.55,287800.0,25.6294,25.6591,25.5701,25.6146,287800.0
2006-02-15 13:55:00,34.55,34.7,34.52,34.64,202400.0,25.6146,25.7258,25.5924,25.6813,202400.0
2006-02-15 14:00:00,34.63,34.64,34.53,34.57,107000.0,25.6739,25.6813,25.5998,25.6294,107000.0
2006-02-15 14:05:00,34.57,34.58,34.45,34.5,204400.0,25.6294,25.6369,25.5405,25.5775,204400.0
2006-02-15 14:10:00,34.52,34.53,34.43,34.46,162000.0,25.5924,25.5998,25.5257,25.5479,162000.0
2006-02-15 14:15:00,34.47,34.5,34.44,34.49,104800.0,25.5553,25.5775,25.5331,25.5701,104800.0
2006-02-15 14:20:00,34.49,34.5,34.3,34.33,237400.0,25.5701,25.5775,25.4293,25.4515,237400.0
2006-02-15 14:25:00,34.34,34.35,34.24,34.27,387400.0,25.4589,25.4663,25.3848,25.407,387400.0
2006-02-15 14:30:00,34.28,34.34,34.2,34.32,280200.0,25.4144,25.4589,25.3551,25.4441,280200.0
2006-02-15 14:35:00,34.32,34.34,34.2,34.21,276000.0,25.4441,25.4589,25.3551,25.3625,276000.0
2006-02-15 14:40:00,34.2,34.2,34.13,34.15,345000.0,25.3551,25.3551,25.3032,25.3181,345000.0
2006-02-15 14:45:00,34.15,34.22,34.15,34.22,203200.0,25.3181,25.37,25.3181,25.37,203200.0
2006-02-15 14:50:00,34.21,34.22,34.15,34.2,252400.0,25.3625,25.37,25.3181,25.3551,252400.0
2006-02-15 14:55:00,34.19,34.21,34.16,34.2,178000.0,25.3477,25.3625,25.3255,25.3551,178000.0
2006-02-15 15:00:00,34.22,34.26,34.16,34.2,219800.0,25.37,25.3996,25.3255,25.3551,219800.0
2006-02-15 15:05:00,34.19,34.19,34.0,34.02,397400.0,25.3477,25.3477,25.2069,25.2217,397400.0
2006-02-15 15:10:00,34.01,34.02,33.87,33.95,566200.0,25.2143,25.2217,25.1105,25.1698,566200.0
2006-02-15 15:15:00,33.95,34.06,33.89,33.9,388800.0,25.1698,25.2513,25.1253,25.1327,388800.0
2006-02-15 15:20:00,33.9,34.0,33.88,34.0,377200.0,25.1327,25.2069,25.1179,25.2069,377200.0
2006-02-15 15:25:00,33.99,34.05,33.91,33.94,341800.0,25.1994,25.2439,25.1401,25.1624,341800.0
2006-02-15 15:30:00,33.93,33.99,33.93,33.99,258000.0,25.155,25.1994,25.155,25.1994,258000.0
2006-02-15 15:35:00,34.0,34.05,33.98,34.05,447600.0,25.2069,25.2439,25.192,25.2439,447600.0
2006-02-15 15:40:00,34.05,34.15,34.05,34.08,641400.0,25.2439,25.3181,25.2439,25.2662,641400.0
2006-02-15 15:45:00,34.09,34.2,34.07,34.2,423600.0,25.2736,25.3551,25.2588,25.3551,423600.0
2006-02-15 15:50:00,34.18,34.35,34.15,34.33,637200.0,25.3403,25.4663,25.3181,25.4515,637200.0
2006-02-15 15:55:00,34.35,34.4,34.3,34.31,629200.0,25.4663,25.5034,25.4293,25.4367,629200.0
2006-02-16 09:30:00,34.68,34.74,34.65,34.71,521200.0,25.711,25.7555,25.6888,25.7332,521200.0
2006-02-16 09:35:00,34.71,34.96,34.71,34.88,379600.0,25.7332,25.9186,25.7332,25.8593,379600.0
2006-02-16 09:40:00,34.88,34.95,34.83,34.85,437400.0,25.8593,25.9112,25.8222,25.837,437400.0
2006-02-16 09:45:00,34.84,35.02,34.81,34.98,422000.0,25.8296,25.9631,25.8074,25.9334,422000.0
2006-02-16 09:50:00,34.99,35.0,34.88,34.96,280000.0,25.9408,25.9482,25.8593,25.9186,280000.0
2006-02-16 09:55:00,34.96,35.1,34.94,35.04,344800.0,25.9186,26.0224,25.9038,25.9779,344800.0
2006-02-16 10:00:00,35.04,35.04,34.89,34.9,271600.0,25.9779,25.9779,25.8667,25.8741,271600.0
2006-02-16 10:05:00,34.9,35.01,34.86,35.01,289000.0,25.8741,25.9556,25.8444,25.9556,289000.0
2006-02-16 10:10:00,35.03,35.11,34.96,35.09,308600.0,25.9705,26.0298,25.9186,26.015,308600.0
2006-02-16 10:15:00,35.08,35.27,35.08,35.15,334200.0,26.0075,26.1484,26.0075,26.0594,334200.0
2006-02-16 10:20:00,35.15,35.25,35.12,35.13,331000.0,26.0594,26.1336,26.0372,26.0446,331000.0
2006-02-16 10:25:00,35.13,35.19,35.08,35.08,294800.0,26.0446,26.0891,26.0075,26.0075,294800.0
2006-02-16 10:30:00,35.08,35.08,34.93,34.98,400600.0,26.0075,26.0075,25.8963,25.9334,400600.0
2006-02-16 10:35:00,34.98,35.1,34.96,34.96,278200.0,25.9334,26.0224,25.9186,25.9186,278200.0
2006-02-16 10:40:00,34.95,35.05,34.88,35.01,334000.0,25.9112,25.9853,25.8593,25.9556,334000.0
2006-02-16 10:45:00,35.01,35.19,35.01,35.18,311200.0,25.9556,26.0891,25.9556,26.0817,311200.0
2006-02-16 10:50:00,35.18,35.21,35.03,35.06,256200.0,26.0817,26.1039,25.9705,25.9927,256200.0
2006-02-16 10:55:00,35.06,35.08,34.94,34.96,264400.0,25.9927,26.0075,25.9038,25.9186,264400.0
2006-02-16 11:00:00,34.96,35.31,34.94,35.17,1318200.0,25.9186,26.1781,25.9038,26.0743,1318200.0
2006-02-16 11:05:00,35.17,35.35,35.13,35.35,644800.0,26.0743,26.2077,26.0446,26.2077,644800.0
2006-02-16 11:10:00,35.35,35.42,35.3,35.3,806200.0,26.2077,26.2596,26.1706,26.1706,806200.0
2006-02-16 11:15:00,35.3,35.33,35.19,35.27,545800.0,26.1706,26.1929,26.0891,26.1484,545800.0
2006-02-16 11:20:00,35.27,35.3,35.18,35.18,435200.0,26.1484,26.1706,26.0817,26.0817,435200.0
2006-02-16 11:25:00,35.18,35.33,35.18,35.24,377000.0,26.0817,26.1929,26.0817,26.1262,377000.0
2006-02-16 11:30:00,35.25,35.42,35.25,35.4,631000.0,26.1336,26.2596,26.1336,26.2448,631000.0
2006-02-16 11:35:00,35.4,35.48,35.27,35.48,507000.0,26.2448,26.3041,26.1484,26.3041,507000.0
2006-02-16 11:40:00,35.48,35.49,35.4,35.48,523000.0,26.3041,26.3115,26.2448,26.3041,523000.0
2006-02-16 11:45:00,35.48,35.49,35.38,35.38,231000.0,26.3041,26.3115,26.23,26.23,231000.0
2006-02-16 11:50:00,35.4,35.43,35.34,35.38,342200.0,26.2448,26.267,26.2003,26.23,342200.0
2006-02-16 11:55:00,35.38,35.47,35.38,35.43,184000.0,26.23,26.2967,26.23,26.267,184000.0
2006-02-16 12:00:00,35.42,35.44,35.34,35.39,255800.0,26.2596,26.2744,26.2003,26.2374,255800.0
2006-02-16 12:05:00,35.4,35.41,35.38,35.39,112200.0,26.2448,26.2522,26.23,26.2374,112200.0
2006-02-16 12:10:00,35.4,35.44,35.38,35.44,166200.0,26.2448,26.2744,26.23,26.2744,166200.0
2006-02-16 12:15:00,35.44,35.46,35.41,35.44,94800.0,26.2744,26.2893,26.2522,26.2744,94800.0
2006-02-16 12:20:00,35.44,35.46,35.41,35.42,115800.0,26.2744,26.2893,26.2522,26.2596,115800.0
2006-02-16 12:25:00,35.42,35.42,35.38,35.39,94400.0,26.2596,26.2596,26.23,26.2374,94400.0
2006-02-16 12:30:00,35.4,35.44,35.35,35.36,137000.0,26.2448,26.2744,26.2077,26.2151,137000.0
2006-02-16 12:35:00,35.38,35.45,35.35,35.42,149000.0,26.23,26.2819,26.2077,26.2596,149000.0
2006-02-16 12:40:00,35.42,35.49,35.4,35.48,176200.0,26.2596,26.3115,26.2448,26.3041,176200.0
2006-02-16 12:45:00,35.48,35.49,35.47,35.49,218000.0,26.3041,26.3115,26.2967,26.3115,218000.0
2006-02-16 12:50:00,35.5,35.65,35.49,35.65,231800.0,26.3189,26.4301,26.3115,26.4301,231800.0
2006-02-16 12:55:00,35.64,35.74,35.64,35.68,184600.0,26.4227,26.4969,26.4227,26.4524,184600.0
2006-02-16 13:00:00,35.66,35.7,35.63,35.66,139600.0,26.4375,26.4672,26.4153,26.4375,139600.0
2006-02-16 13:05:00,35.66,35.66,35.59,35.6,231600.0,26.4375,26.4375,26.3856,26.3931,231600.0
2006-02-16 13:10:00,35.6,35.7,35.6,35.69,273000.0,26.3931,26.4672,26.3931,26.4598,273000.0
2006-02-16 13:15:00,35.69,35.8,35.53,35.61,250800.0,26.4598,26.5413,26.3412,26.4005,250800.0
2006-02-16 13:20:00,35.61,35.63,35.5,35.54,274800.0,26.4005,26.4153,26.3189,26.3486,274800.0
2006-02-16 13:25:00,35.55,35.57,35.36,35.37,172600.0,26.356,26.3708,26.2151,26.2225,172600.0
2006-02-16 13:30:00,35.36,35.37,35.27,35.3,270800.0,26.2151,26.2225,26.1484,26.1706,270800.0
2006-02-16 13:35:00,35.3,35.35,35.27,35.33,328400.0,26.1706,26.2077,26.1484,26.1929,328400.0
2006-02-16 13:40:00,35.34,35.35,35.24,35.28,258800.0,26.2003,26.2077,26.1262,26.1558,258800.0
2006-02-16 13:45:00,35.3,35.35,35.25,35.3,773600.0,26.1706,26.2077,26.1336,26.1706,773600.0
2006-02-16 13:50:00,35.3,35.31,35.19,35.2,236400.0,26.1706,26.1781,26.0891,26.0965,236400.0
2006-02-16 13:55:00,35.2,35.29,35.19,35.22,326800.0,26.0965,26.1632,26.0891,26.1113,326800.0
2006-02-16 14:00:00,35.21,35.21,35.1,35.11,563800.0,26.1039,26.1039,26.0224,26.0298,563800.0
2006-02-16 14:05:00,35.1,35.16,35.08,35.1,168800.0,26.0224,26.0669,26.0075,26.0224,168800.0
2006-02-16 14:10:00,35.1,35.15,35.07,35.1,121200.0,26.0224,26.0594,26.0001,26.0224,121200.0
2006-02-16 14:15:00,35.1,35.17,35.02,35.13,447400.0,26.0224,26.0743,25.9631,26.0446,447400.0
2006-02-16 14:20:00,35.09,35.19,35.07,35.17,209400.0,26.015,26.0891,26.0001,26.0743,209400.0
2006-02-16 14:25:00,35.19,35.28,35.18,35.26,304200.0,26.0891,26.1558,26.0817,26.141,304200.0
2006-02-16 14:30:00,35.26,35.29,35.21,35.27,333800.0,26.141,26.1632,26.1039,26.1484,333800.0
2006-02-16 14:35:00,35.25,35.28,35.18,35.28,224000.0,26.1336,26.1558,26.0817,26.1558,224000.0
2006-02-16 14:40:00,35.27,35.28,35.24,35.28,320400.0,26.1484,26.1558,26.1262,26.1558,320400.0
2006-02-16 14:45:00,35.27,35.42,35.27,35.35,221600.0,26.1484,26.2596,26.1484,26.2077,221600.0
2006-02-16 14:50:00,35.35,35.38,35.34,35.35,251800.0,26.2077,26.23,26.2003,26.2077,251800.0
2006-02-16 14:55:00,35.35,35.46,35.35,35.43,264800.0,26.2077,26.2893,26.2077,26.267,264800.0
2006-02-16 15:00:00,35.43,35.53,35.43,35.44,269800.0,26.267,26.3412,26.267,26.2744,269800.0
2006-02-16 15:05:00,35.44,35.49,35.43,35.47,186400.0,26.2744,26.3115,26.267,26.2967,186400.0
2006-02-16 15:10:00,35.47,35.48,35.4,35.44,224800.0,26.2967,26.3041,26.2448,26.2744,224800.0
2006-02-16 15:15:00,35.44,35.51,35.43,35.5,369200.0,26.2744,26.3263,26.267,26.3189,369200.0
2006-02-16 15:20:00,35.51,35.58,35.48,35.54,298800.0,26.3263,26.3782,26.3041,26.3486,298800.0
2006-02-16 15:25:00,35.55,35.6,35.54,35.55,308800.0,26.356,26.3931,26.3486,26.356,308800.0
2006-02-16 15:30:00,35.55,35.56,35.52,35.52,220000.0,26.356,26.3634,26.3338,26.3338,220000.0
2006-02-16 15:35:00,35.52,35.58,35.52,35.58,391000.0,26.3338,26.3782,26.3338,26.3782,391000.0
2006-02-16 15:40:00,35.57,35.65,35.57,35.58,349000.0,26.3708,26.4301,26.3708,26.3782,349000.0
2006-02-16 15:45:00,35.57,35.57,35.49,35.49,301200.0,26.3708,26.3708,26.3115,26.3115,301200.0
2006-02-16 15:50:00,35.48,35.62,35.48,35.6,493000.0,26.3041,26.4079,26.3041,26.3931,493000.0
2006-02-16 15:55:00,35.6,35.65,35.6,35.62,577000.0,26.3931,26.4301,26.3931,26.4079,577000.0
2006-02-17 09:30:00,36.0,36.27,36.0,36.27,1477800.0,26.6896,26.8898,26.6896,26.8898,1477800.0
2006-02-17 09:35:00,36.29,36.43,36.29,36.31,640200.0,26.9046,27.0084,26.9046,26.9194,640200.0
2006-02-17 09:40:00,36.33,36.35,36.2,36.28,381600.0,26.9343,26.9491,26.8379,26.8972,381600.0
2006-02-17 09:45:00,36.29,36.34,36.24,36.26,775600.0,26.9046,26.9417,26.8675,26.8824,775600.0
2006-02-17 09:50:00,36.26,36.29,36.17,36.28,328400.0,26.8824,26.9046,26.8156,26.8972,328400.0
2006-02-17 09:55:00,36.27,36.27,36.18,36.22,342600.0,26.8898,26.8898,26.8231,26.8527,342600.0
2006-02-17 10:00:00,36.23,36.25,36.15,36.23,219000.0,26.8601,26.875,26.8008,26.8601,219000.0
2006-02-17 10:05:00,36.22,36.24,36.05,36.1,276200.0,26.8527,26.8675,26.7267,26.7638,276200.0
2006-02-17 10:10:00,36.12,36.14,36.01,36.03,238000.0,26.7786,26.7934,26.697,26.7119,238000.0
2006-02-17 10:15:00,36.04,36.05,35.93,35.97,327800.0,26.7193,26.7267,26.6377,26.6674,327800.0
2006-02-17 10:20:00,35.96,35.97,35.83,35.91,227200.0,26.66,26.6674,26.5636,26.6229,227200.0
2006-02-17 10:25:00,35.91,35.98,35.85,35.94,279200.0,26.6229,26.6748,26.5784,26.6451,279200.0
2006-02-17 10:30:00,35.94,35.94,35.8,35.82,222200.0,26.6451,26.6451,26.5413,26.5562,222200.0
2006-02-17 10:35:00,35.82,35.85,35.7,35.72,211400.0,26.5562,26.5784,26.4672,26.482,211400.0
2006-02-17 10:40:00,35.7,35.72,35.55,35.56,311200.0,26.4672,26.482,26.356,26.3634,311200.0
2006-02-17 10:45:00,35.55,35.58,35.46,35.49,361800.0,26.356,26.3782,26.2893,26.3115,361800.0
2006-02-17 10:50:00,35.49,35.56,35.42,35.46,337600.0,26.3115,26.3634,26.2596,26.2893,337600.0
2006-02-17 10:55:00,35.46,35.47,35.23,35.24,345000.0,26.2893,26.2967,26.1188,26.1262,345000.0
2006-02-17 11:00:00,35.24,35.37,35.23,35.35,306200.0,26.1262,26.2225,26.1188,26.2077,306200.0
2006-02-17 11:05:00,35.37,35.52,35.35,35.49,322800.0,26.2225,26.3338,26.2077,26.3115,322800.0
2006-02-17 11:10:00,35.49,35.53,35.45,35.47,233800.0,26.3115,26.3412,26.2819,26.2967,233800.0
2006-02-17 11:15:00,35.46,35.55,35.44,35.48,544400.0,26.2893,26.356,26.2744,26.3041,544400.0
2006-02-17 11:20:00,35.48,35.55,35.41,35.49,283200.0,26.3041,26.356,26.2522,26.3115,283200.0
2006-02-17 11:25:00,35.49,35.5,35.41,35.44,184200.0,26.3115,26.3189,26.2522,26.2744,184200.0
2006-02-17 11:30:00,35.45,35.48,35.34,35.36,160600.0,26.2819,26.3041,26.2003,26.2151,160600.0
2006-02-17 11:35:00,35.35,35.4,35.31,35.34,109600.0,26.2077,26.2448,26.1781,26.2003,109600.0
2006-02-17 11:40:00,35.34,35.41,35.34,35.37,267600.0,26.2003,26.2522,26.2003,26.2225,267600.0
2006-02-17 11:45:00,35.37,35.44,35.36,35.42,126600.0,26.2225,26.2744,26.2151,26.2596,126600.0
2006-02-17 11:50:00,35.42,35.49,35.4,35.41,295400.0,26.2596,26.3115,26.2448,26.2522,295400.0
2006-02-17 11:55:00,35.41,35.44,35.4,35.41,188800.0,26.2522,26.2744,26.2448,26.2522,188800.0
2006-02-17 12:00:00,35.41,35.49,35.41,35.47,312800.0,26.2522,26.3115,26.2522,26.2967,312800.0
2006-02-17 12:05:00,35.47,35.48,35.41,35.43,113800.0,26.2967,26.3041,26.2522,26.267,113800.0
2006-02-17 12:10:00,35.43,35.45,35.4,35.42,148800.0,26.267,26.2819,26.2448,26.2596,148800.0
2006-02-17 12:15:00,35.42,35.44,35.42,35.44,58400.0,26.2596,26.2744,26.2596,26.2744,58400.0
2006-02-17 12:20:00,35.44,35.44,35.35,35.4,110000.0,26.2744,26.2744,26.2077,26.2448,110000.0
2006-02-17 12:25:00,35.4,35.46,35.4,35.43,82200.0,26.2448,26.2893,26.2448,26.267,82200.0
2006-02-17 12:30:00,35.43,35.48,35.43,35.43,137000.0,26.267,26.3041,26.267,26.267,137000.0
2006-02-17 12:35:00,35.43,35.48,35.43,35.45,136400.0,26.267,26.3041,26.267,26.2819,136400.0
2006-02-17 12:40:00,35.45,35.47,35.43,35.44,113400.0,26.2819,26.2967,26.267,26.2744,113400.0
2006-02-17 12:45:00,35.44,35.49,35.43,35.47,241400.0,26.2744,26.3115,26.267,26.2967,241400.0
2006-02-17 12:50:00,35.49,35.55,35.48,35.54,446000.0,26.3115,26.356,26.3041,26.3486,446000.0
2006-02-17 12:55:00,35.54,35.56,35.51,35.55,191000.0,26.3486,26.3634,26.3263,26.356,191000.0
2006-02-17 13:00:00,35.55,35.65,35.54,35.6,209200.0,26.356,26.4301,26.3486,26.3931,209200.0
2006-02-17 13:05:00,35.6,35.61,35.55,35.57,110400.0,26.3931,26.4005,26.356,26.3708,110400.0
2006-02-17 13:10:00,35.59,35.59,35.52,35.52,61200.0,26.3856,26.3856,26.3338,26.3338,61200.0
2006-02-17 13:15:00,35.51,35.52,35.48,35.52,73600.0,26.3263,26.3338,26.3041,26.3338,73600.0
2006-02-17 13:20:00,35.51,35.52,35.46,35.49,139200.0,26.3263,26.3338,26.2893,26.3115,139200.0
2006-02-17 13:25:00,35.49,35.54,35.49,35.52,233400.0,26.3115,26.3486,26.3115,26.3338,233400.0
2006-02-17 13:30:00,35.52,35.52,35.49,35.49,205600.0,26.3338,26.3338,26.3115,26.3115,205600.0
2006-02-17 13:35:00,35.49,35.51,35.45,35.49,228400.0,26.3115,26.3263,26.2819,26.3115,228400.0
2006-02-17 13:40:00,35.49,35.51,35.48,35.49,343200.0,26.3115,26.3263,26.3041,26.3115,343200.0
2006-02-17 13:45:00,35.49,35.49,35.3,35.32,269000.0,26.3115,26.3115,26.1706,26.1855,269000.0
2006-02-17 13:50:00,35.31,35.4,35.3,35.4,248400.0,26.1781,26.2448,26.1706,26.2448,248400.0
2006-02-17 13:55:00,35.4,35.43,35.35,35.36,247800.0,26.2448,26.267,26.2077,26.2151,247800.0
2006-02-17 14:00:00,35.36,35.43,35.36,35.43,142200.0,26.2151,26.267,26.2151,26.267,142200.0
2006-02-17 14:05:00,35.42,35.48,35.41,35.41,258600.0,26.2596,26.3041,26.2522,26.2522,258600.0
2006-02-17 14:10:00,35.42,35.45,35.41,35.44,104600.0,26.2596,26.2819,26.2522,26.2744,104600.0
2006-02-17 14:15:00,35.44,35.46,35.41,35.45,122800.0,26.2744,26.2893,26.2522,26.2819,122800.0
2006-02-17 14:20:00,35.45,35.46,35.43,35.45,121000.0,26.2819,26.2893,26.267,26.2819,121000.0
2006-02-17 14:25:00,35.45,35.47,35.43,35.44,155400.0,26.2819,26.2967,26.267,26.2744,155400.0
2006-02-17 14:30:00,35.43,35.44,35.38,35.4,126200.0,26.267,26.2744,26.23,26.2448,126200.0
2006-02-17 14:35:00,35.4,35.4,35.32,35.35,149000.0,26.2448,26.2448,26.1855,26.2077,149000.0
2006-02-17 14:40:00,35.35,35.37,35.33,35.33,114000.0,26.2077,26.2225,26.1929,26.1929,114000.0
2006-02-17 14:45:00,35.33,35.33,35.29,35.29,178400.0,26.1929,26.1929,26.1632,26.1632,178400.0
2006-02-17 14:50:00,35.29,35.33,35.22,35.22,264000.0,26.1632,26.1929,26.1113,26.1113,264000.0
2006-02-17 14:55:00,35.22,35.22,35.16,35.18,400800.0,26.1113,26.1113,26.0669,26.0817,400800.0
2006-02-17 15:00:00,35.18,35.22,35.17,35.19,269000.0,26.0817,26.1113,26.0743,26.0891,269000.0
2006-02-17 15:05:00,35.19,35.19,35.13,35.13,237800.0,26.0891,26.0891,26.0446,26.0446,237800.0
2006-02-17 15:10:00,35.12,35.16,35.07,35.07,260200.0,26.0372,26.0669,26.0001,26.0001,260200.0
2006-02-17 15:15:00,35.07,35.07,34.95,34.96,447600.0,26.0001,26.0001,25.9112,25.9186,447600.0
2006-02-17 15:20:00,34.95,35.02,34.94,34.99,424600.0,25.9112,25.9631,25.9038,25.9408,424600.0
2006-02-17 15:25:00,34.99,35.0,34.97,34.99,261600.0,25.9408,25.9482,25.926,25.9408,261600.0
2006-02-17 15:30:00,34.99,35.0,34.96,34.99,294600.0,25.9408,25.9482,25.9186,25.9408,294600.0
2006-02-17 15:35:00,34.98,34.99,34.95,34.96,184400.0,25.9334,25.9408,25.9112,25.9186,184400.0
2006-02-17 15:40:00,34.97,34.98,34.96,34.96,192600.0,25.926,25.9334,25.9186,25.9186,192600.0
2006-02-17 15:45:00,34.96,35.01,34.96,35.0,309400.0,25.9186,25.9556,25.9186,25.9482,309400.0
2006-02-17 15:50:00,34.99,35.02,34.98,35.02,328600.0,25.9408,25.9631,25.9334,25.9631,328600.0
2006-02-17 15:55:00,35.02,35.04,35.01,35.02,547400.0,25.9631,25.9779,25.9556,25.9631,547400.0
2006-02-21 09:30:00,35.7,35.96,35.6,35.83,778800.0,26.4672,26.66,26.3931,26.5636,778800.0
2006-02-21 09:35:00,35.83,35.94,35.83,35.91,532600.0,26.5636,26.6451,26.5636,26.6229,532600.0
2006-02-21 09:40:00,35.93,35.95,35.82,35.83,500800.0,26.6377,26.6525,26.5562,26.5636,500800.0
2006-02-21 09:45:00,35.83,35.9,35.75,35.88,491000.0,26.5636,26.6155,26.5043,26.6006,491000.0
2006-02-21 09:50:00,35.89,35.99,35.88,35.92,525200.0,26.6081,26.6822,26.6006,26.6303,525200.0
2006-02-21 09:55:00,35.91,35.92,35.81,35.87,575000.0,26.6229,26.6303,26.5488,26.5932,575000.0
2006-02-21 10:00:00,35.87,35.89,35.8,35.87,301600.0,26.5932,26.6081,26.5413,26.5932,301600.0
2006-02-21 10:05:00,35.88,35.9,35.83,35.88,473400.0,26.6006,26.6155,26.5636,26.6006,473400.0
2006-02-21 10:10:00,35.87,35.88,35.68,35.68,298200.0,26.5932,26.6006,26.4524,26.4524,298200.0
2006-02-21 10:15:00,35.69,35.69,35.6,35.65,315400.0,26.4598,26.4598,26.3931,26.4301,315400.0
2006-02-21 10:20:00,35.65,35.65,35.54,35.61,350200.0,26.4301,26.4301,26.3486,26.4005,350200.0
2006-02-21 10:25:00,35.61,35.71,35.52,35.58,302400.0,26.4005,26.4746,26.3338,26.3782,302400.0
2006-02-21 10:30:00,35.58,35.58,35.48,35.5,298000.0,26.3782,26.3782,26.3041,26.3189,298000.0
2006-02-21 10:35:00,35.49,35.52,35.43,35.43,316800.0,26.3115,26.3338,26.267,26.267,316800.0
2006-02-21 10:40:00,35.43,35.58,35.43,35.52,258600.0,26.267,26.3782,26.267,26.3338,258600.0
2006-02-21 10:45:00,35.53,35.63,35.52,35.63,183200.0,26.3412,26.4153,26.3338,26.4153,183200.0
2006-02-21 10:50:00,35.63,35.75,35.63,35.73,310800.0,26.4153,26.5043,26.4153,26.4894,310800.0
2006-02-21 10:55:00,35.7,35.75,35.68,35.74,286800.0,26.4672,26.5043,26.4524,26.4969,286800.0
2006-02-21 11:00:00,35.74,35.77,35.67,35.71,303400.0,26.4969,26.5191,26.445,26.4746,303400.0
2006-02-21 11:05:00,35.71,35.76,35.66,35.75,300000.0,26.4746,26.5117,26.4375,26.5043,300000.0
2006-02-21 11:10:00,35.75,35.79,35.72,35.72,233800.0,26.5043,26.5339,26.482,26.482,233800.0
2006-02-21 11:15:00,35.72,35.76,35.71,35.71,307600.0,26.482,26.5117,26.4746,26.4746,307600.0
2006-02-21 11:20:00,35.72,35.77,35.71,35.74,122800.0,26.482,26.5191,26.4746,26.4969,122800.0
2006-02-21 11:25:00,35.74,35.75,35.67,35.71,161800.0,26.4969,26.5043,26.445,26.4746,161800.0
2006-02-21 11:30:00,35.71,35.72,35.69,35.71,111800.0,26.4746,26.482,26.4598,26.4746,111800.0
2006-02-21 11:35:00,35.71,35.71,35.68,35.68,97000.0,26.4746,26.4746,26.4524,26.4524,97000.0
2006-02-21 11:40:00,35.68,35.69,35.62,35.66,257200.0,26.4524,26.4598,26.4079,26.4375,257200.0
2006-02-21 11:45:00,35.66,35.7,35.61,35.64,62400.0,26.4375,26.4672,26.4005,26.4227,62400.0
2006-02-21 11:50:00,35.64,35.64,35.55,35.57,126400.0,26.4227,26.4227,26.356,26.3708,126400.0
2006-02-21 11:55:00,35.57,35.58,35.32,35.36,303800.0,26.3708,26.3782,26.1855,26.2151,303800.0
2006-02-21 12:00:00,35.36,35.42,35.3,35.41,217200.0,26.2151,26.2596,26.1706,26.2522,217200.0
2006-02-21 12:05:00,35.41,35.5,35.4,35.49,219000.0,26.2522,26.3189,26.2448,26.3115,219000.0
2006-02-21 12:10:00,35.5,35.54,35.44,35.47,158400.0,26.3189,26.3486,26.2744,26.2967,158400.0
2006-02-21 12:15:00,35.48,35.54,35.45,35.54,121000.0,26.3041,26.3486,26.2819,26.3486,121000.0
2006-02-21 12:20:00,35.54,35.58,35.5,35.56,81000.0,26.3486,26.3782,26.3189,26.3634,81000.0
2006-02-21 12:25:00,35.56,35.7,35.56,35.67,120200.0,26.3634,26.4672,26.3634,26.445,120200.0
2006-02-21 12:30:00,35.66,35.68,35.6,35.67,79000.0,26.4375,26.4524,26.3931,26.445,79000.0
2006-02-21 12:35:00,35.67,35.72,35.56,35.71,103200.0,26.445,26.482,26.3634,26.4746,103200.0
2006-02-21 12:40:00,35.72,35.73,35.66,35.67,80200.0,26.482,26.4894,26.4375,26.445,80200.0
2006-02-21 12:45:00,35.67,35.68,35.63,35.67,104200.0,26.445,26.4524,26.4153,26.445,104200.0
2006-02-21 12:50:00,35.66,35.67,35.59,35.59,71800.0,26.4375,26.445,26.3856,26.3856,71800.0
2006-02-21 12:55:00,35.59,35.6,35.48,35.48,116000.0,26.3856,26.3931,26.3041,26.3041,116000.0
2006-02-21 13:00:00,35.49,35.57,35.46,35.56,95400.0,26.3115,26.3708,26.2893,26.3634,95400.0
2006-02-21 13:05:00,35.56,35.6,35.51,35.51,94600.0,26.3634,26.3931,26.3263,26.3263,94600.0
2006-02-21 13:10:00,35.52,35.52,35.49,35.52,49000.0,26.3338,26.3338,26.3115,26.3338,49000.0
2006-02-21 13:15:00,35.52,35.62,35.52,35.6,72400.0,26.3338,26.4079,26.3338,26.3931,72400.0
2006-02-21 13:20:00,35.59,35.67,35.55,35.66,53800.0,26.3856,26.445,26.356,26.4375,53800.0
2006-02-21 13:25:00,35.68,35.75,35.66,35.71,81000.0,26.4524,26.5043,26.4375,26.4746,81000.0
2006-02-21 13:30:00,35.71,35.74,35.7,35.73,78800.0,26.4746,26.4969,26.4672,26.4894,78800.0
2006-02-21 13:35:00,35.73,35.75,35.68,35.74,139800.0,26.4894,26.5043,26.4524,26.4969,139800.0
2006-02-21 13:40:00,35.75,35.77,35.73,35.74,96400.0,26.5043,26.5191,26.4894,26.4969,96400.0
2006-02-21 13:45:00,35.74,35.74,35.69,35.7,73600.0,26.4969,26.4969,26.4598,26.4672,73600.0
2006-02-21 13:50:00,35.7,35.77,35.65,35.72,159200.0,26.4672,26.5191,26.4301,26.482,159200.0
2006-02-21 13:55:00,35.72,35.73,35.67,35.67,86800.0,26.482,26.4894,26.445,26.445,86800.0
2006-02-21 14:00:00,35.69,35.74,35.63,35.71,120000.0,26.4598,26.4969,26.4153,26.4746,120000.0
2006-02-21 14:05:00,35.7,35.8,35.7,35.8,198600.0,26.4672,26.5413,26.4672,26.5413,198600.0
2006-02-21 14:10:00,35.8,36.02,35.79,35.95,497200.0,26.5413,26.7044,26.5339,26.6525,497200.0
2006-02-21 14:15:00,35.95,36.02,35.84,35.99,463400.0,26.6525,26.7044,26.571,26.6822,463400.0
2006-02-21 14:20:00,36.0,36.02,35.92,36.0,332000.0,26.6896,26.7044,26.6303,26.6896,332000.0
2006-02-21 14:25:00,36.01,36.06,35.95,36.0,267200.0,26.697,26.7341,26.6525,26.6896,267200.0
2006-02-21 14:30:00,36.0,36.1,35.96,36.09,312600.0,26.6896,26.7638,26.66,26.7563,312600.0
2006-02-21 14:35:00,36.09,36.09,35.99,36.06,146400.0,26.7563,26.7563,26.6822,26.7341,146400.0
2006-02-21 14:40:00,36.06,36.1,36.0,36.04,271000.0,26.7341,26.7638,26.6896,26.7193,271000.0
2006-02-21 14:45:00,36.05,36.08,36.01,36.02,149200.0,26.7267,26.7489,26.697,26.7044,149200.0
2006-02-21 14:50:00,36.02,36.02,35.96,35.98,245600.0,26.7044,26.7044,26.66,26.6748,245600.0
2006-02-21 14:55:00,35.98,36.02,35.98,36.01,259400.0,26.6748,26.7044,26.6748,26.697,259400.0
2006-02-21 15:00:00,36.01,36.02,35.97,35.97,235800.0,26.697,26.7044,26.6674,26.6674,235800.0
2006-02-21 15:05:00,35.97,36.01,35.95,35.99,143200.0,26.6674,26.697,26.6525,26.6822,143200.0
2006-02-21 15:10:00,36.0,36.03,35.99,36.01,203200.0,26.6896,26.7119,26.6822,26.697,203200.0
2006-02-21 15:15:00,36.01,36.01,35.98,36.0,176000.0,26.697,26.697,26.6748,26.6896,176000.0
2006-02-21 15:20:00,36.0,36.05,36.0,36.03,213200.0,26.6896,26.7267,26.6896,26.7119,213200.0
2006-02-21 15:25:00,36.03,36.12,36.02,36.1,237000.0,26.7119,26.7786,26.7044,26.7638,237000.0
2006-02-21 15:30:00,36.09,36.15,36.09,36.15,248600.0,26.7563,26.8008,26.7563,26.8008,248600.0
2006-02-21 15:35:00,36.16,36.21,36.14,36.15,248800.0,26.8082,26.8453,26.7934,26.8008,248800.0
2006-02-21 15:40:00,36.15,36.21,36.14,36.17,221000.0,26.8008,26.8453,26.7934,26.8156,221000.0
2006-02-21 15:45:00,36.17,36.17,35.99,36.02,313200.0,26.8156,26.8156,26.6822,26.7044,313200.0
2006-02-21 15:50:00,36.02,36.11,35.99,36.07,374000.0,26.7044,26.7712,26.6822,26.7415,374000.0
2006-02-21 15:55:00,36.08,36.09,36.04,36.08,344800.0,26.7489,26.7563,26.7193,26.7489,344800.0
2006-02-22 09:30:00,35.75,35.77,35.67,35.76,392000.0,26.5043,26.5191,26.445,26.5117,392000.0
2006-02-22 09:35:00,35.76,35.76,35.6,35.63,195400.0,26.5117,26.5117,26.3931,26.4153,195400.0
2006-02-22 09:40:00,35.67,35.7,35.56,35.69,311800.0,26.445,26.4672,26.3634,26.4598,311800.0
2006-02-22 09:45:00,35.7,35.71,35.6,35.6,349200.0,26.4672,26.4746,26.3931,26.3931,349200.0
2006-02-22 09:50:00,35.6,35.66,35.57,35.65,296200.0,26.3931,26.4375,26.3708,26.4301,296200.0
2006-02-22 09:55:00,35.65,35.76,35.62,35.71,389000.0,26.4301,26.5117,26.4079,26.4746,389000.0
2006-02-22 10:00:00,35.71,35.74,35.65,35.74,322000.0,26.4746,26.4969,26.4301,26.4969,322000.0
2006-02-22 10:05:00,35.74,35.83,35.74,35.77,294200.0,26.4969,26.5636,26.4969,26.5191,294200.0
2006-02-22 10:10:00,35.77,35.8,35.72,35.77,235000.0,26.5191,26.5413,26.482,26.5191,235000.0
2006-02-22 10:15:00,35.76,35.83,35.64,35.74,396200.0,26.5117,26.5636,26.4227,26.4969,396200.0
2006-02-22 10:20:00,35.74,35.89,35.74,35.85,425800.0,26.4969,26.6081,26.4969,26.5784,425800.0
2006-02-22 10:25:00,35.85,35.95,35.85,35.91,337200.0,26.5784,26.6525,26.5784,26.6229,337200.0
2006-02-22 10:30:00,35.91,35.94,35.85,35.87,166400.0,26.6229,26.6451,26.5784,26.5932,166400.0
2006-02-22 10:35:00,35.85,35.88,35.73,35.74,251000.0,26.5784,26.6006,26.4894,26.4969,251000.0
2006-02-22 10:40:00,35.74,35.79,35.63,35.69,221400.0,26.4969,26.5339,26.4153,26.4598,221400.0
2006-02-22 10:45:00,35.69,35.74,35.58,35.62,211200.0,26.4598,26.4969,26.3782,26.4079,211200.0
2006-02-22 10:50:00,35.63,35.65,35.59,35.6,179000.0,26.4153,26.4301,26.3856,26.3931,179000.0
2006-02-22 10:55:00,35.6,35.6,35.5,35.53,202600.0,26.3931,26.3931,26.3189,26.3412,202600.0
2006-02-22 11:00:00,35.54,35.55,35.48,35.52,378000.0,26.3486,26.356,26.3041,26.3338,378000.0
2006-02-22 11:05:00,35.52,35.55,35.49,35.5,188000.0,26.3338,26.356,26.3115,26.3189,188000.0
2006-02-22 11:10:00,35.51,35.55,35.51,35.54,141000.0,26.3263,26.356,26.3263,26.3486,141000.0
2006-02-22 11:15:00,35.54,35.55,35.49,35.54,309200.0,26.3486,26.356,26.3115,26.3486,309200.0
2006-02-22 11:20:00,35.55,35.6,35.52,35.58,159600.0,26.356,26.3931,26.3338,26.3782,159600.0
2006-02-22 11:25:00,35.55,35.6,35.48,35.59,173800.0,26.356,26.3931,26.3041,26.3856,173800.0
2006-02-22 11:30:00,35.58,35.58,35.51,35.54,110200.0,26.3782,26.3782,26.3263,26.3486,110200.0
2006-02-22 11:35:00,35.52,35.54,35.49,35.51,96000.0,26.3338,26.3486,26.3115,26.3263,96000.0
2006-02-22 11:40:00,35.51,35.51,35.48,35.49,140400.0,26.3263,26.3263,26.3041,26.3115,140400.0
2006-02-22 11:45:00,35.49,35.55,35.49,35.53,119200.0,26.3115,26.356,26.3115,26.3412,119200.0
2006-02-22 11:50:00,35.55,35.6,35.52,35.56,145000.0,26.356,26.3931,26.3338,26.3634,145000.0
2006-02-22 11:55:00,35.56,35.56,35.52,35.52,73000.0,26.3634,26.3634,26.3338,26.3338,73000.0
2006-02-22 12:00:00,35.51,35.59,35.5,35.58,102800.0,26.3263,26.3856,26.3189,26.3782,102800.0
2006-02-22 12:05:00,35.58,35.6,35.54,35.58,128600.0,26.3782,26.3931,26.3486,26.3782,128600.0
2006-02-22 12:10:00,35.58,35.63,35.55,35.56,191200.0,26.3782,26.4153,26.356,26.3634,191200.0
2006-02-22 12:15:00,35.55,35.57,35.51,35.55,109000.0,26.356,26.3708,26.3263,26.356,109000.0
2006-02-22 12:20:00,35.54,35.57,35.51,35.52,123000.0,26.3486,26.3708,26.3263,26.3338,123000.0
2006-02-22 12:25:00,35.54,35.62,35.52,35.58,120600.0,26.3486,26.4079,26.3338,26.3782,120600.0
2006-02-22 12:30:00,35.58,35.59,35.53,35.53,89800.0,26.3782,26.3856,26.3412,26.3412,89800.0
2006-02-22 12:35:00,35.55,35.55,35.51,35.53,41800.0,26.356,26.356,26.3263,26.3412,41800.0
2006-02-22 12:40:00,35.54,35.55,35.5,35.51,113200.0,26.3486,26.356,26.3189,26.3263,113200.0
2006-02-22 12:45:00,35.51,35.52,35.5,35.51,46400.0,26.3263,26.3338,26.3189,26.3263,46400.0
2006-02-22 12:50:00,35.52,35.52,35.49,35.49,83800.0,26.3338,26.3338,26.3115,26.3115,83800.0
2006-02-22 12:55:00,35.49,35.53,35.49,35.53,94400.0,26.3115,26.3412,26.3115,26.3412,94400.0
2006-02-22 13:00:00,35.53,35.55,35.52,35.54,92200.0,26.3412,26.356,26.3338,26.3486,92200.0
2006-02-22 13:05:00,35.54,35.56,35.52,35.56,52000.0,26.3486,26.3634,26.3338,26.3634,52000.0
2006-02-22 13:10:00,35.55,35.56,35.5,35.5,40000.0,26.356,26.3634,26.3189,26.3189,40000.0
2006-02-22 13:15:00,35.51,35.51,35.42,35.43,159600.0,26.3263,26.3263,26.2596,26.267,159600.0
2006-02-22 13:20:00,35.43,35.48,35.4,35.47,68200.0,26.267,26.3041,26.2448,26.2967,68200.0
2006-02-22 13:25:00,35.47,35.47,35.42,35.42,87800.0,26.2967,26.2967,26.2596,26.2596,87800.0
2006-02-22 13:30:00,35.41,35.42,35.37,35.37,152200.0,26.2522,26.2596,26.2225,26.2225,152200.0
2006-02-22 13:35:00,35.37,35.39,35.34,35.34,163800.0,26.2225,26.2374,26.2003,26.2003,163800.0
2006-02-22 13:40:00,35.35,35.35,35.26,35.3,271000.0,26.2077,26.2077,26.141,26.1706,271000.0
2006-02-22 13:45:00,35.3,35.32,35.2,35.21,205400.0,26.1706,26.1855,26.0965,26.1039,205400.0
2006-02-22 13:50:00,35.21,35.27,35.18,35.27,148800.0,26.1039,26.1484,26.0817,26.1484,148800.0
2006-02-22 13:55:00,35.27,35.3,35.23,35.27,154200.0,26.1484,26.1706,26.1188,26.1484,154200.0
2006-02-22 14:00:00,35.27,35.35,35.27,35.34,103400.0,26.1484,26.2077,26.1484,26.2003,103400.0
2006-02-22 14:05:00,35.33,35.38,35.3,35.38,217400.0,26.1929,26.23,26.1706,26.23,217400.0
2006-02-22 14:10:00,35.38,35.38,35.23,35.27,119600.0,26.23,26.23,26.1188,26.1484,119600.0
2006-02-22 14:15:00,35.27,35.35,35.25,35.29,102800.0,26.1484,26.2077,26.1336,26.1632,102800.0
2006-02-22 14:20:00,35.31,35.34,35.27,35.28,85400.0,26.1781,26.2003,26.1484,26.1558,85400.0
2006-02-22 14:25:00,35.27,35.35,35.23,35.23,85200.0,26.1484,26.2077,26.1188,26.1188,85200.0
2006-02-22 14:30:00,35.23,35.31,35.22,35.31,94600.0,26.1188,26.1781,26.1113,26.1781,94600.0
2006-02-22 14:35:00,35.31,35.34,35.27,35.29,143400.0,26.1781,26.2003,26.1484,26.1632,143400.0
2006-02-22 14:40:00,35.29,35.34,35.27,35.34,93200.0,26.1632,26.2003,26.1484,26.2003,93200.0
2006-02-22 14:45:00,35.34,35.35,35.3,35.3,223000.0,26.2003,26.2077,26.1706,26.1706,223000.0
2006-02-22 14:50:00,35.29,35.35,35.23,35.32,129800.0,26.1632,26.2077,26.1188,26.1855,129800.0
2006-02-22 14:55:00,35.31,35.35,35.31,35.35,111400.0,26.1781,26.2077,26.1781,26.2077,111400.0
2006-02-22 15:00:00,35.35,35.35,35.26,35.27,120800.0,26.2077,26.2077,26.141,26.1484,120800.0
2006-02-22 15:05:00,35.27,35.31,35.27,35.29,114000.0,26.1484,26.1781,26.1484,26.1632,114000.0
2006-02-22 15:10:00,35.29,35.34,35.27,35.33,108200.0,26.1632,26.2003,26.1484,26.1929,108200.0
2006-02-22 15:15:00,35.33,35.35,35.28,35.34,145600.0,26.1929,26.2077,26.1558,26.2003,145600.0
2006-02-22 15:20:00,35.34,35.43,35.32,35.41,229800.0,26.2003,26.267,26.1855,26.2522,229800.0
2006-02-22 15:25:00,35.41,35.42,35.37,35.38,116400.0,26.2522,26.2596,26.2225,26.23,116400.0
2006-02-22 15:30:00,35.38,35.41,35.35,35.38,180000.0,26.23,26.2522,26.2077,26.23,180000.0
2006-02-22 15:35:00,35.38,35.4,35.36,35.38,98800.0,26.23,26.2448,26.2151,26.23,98800.0
2006-02-22 15:40:00,35.38,35.45,35.38,35.4,115400.0,26.23,26.2819,26.23,26.2448,115400.0
2006-02-22 15:45:00,35.4,35.4,35.34,35.37,192200.0,26.2448,26.2448,26.2003,26.2225,192200.0
2006-02-22 15:50:00,35.37,35.39,35.36,35.39,137200.0,26.2225,26.2374,26.2151,26.2374,137200.0
2006-02-22 15:55:00,35.39,35.41,35.34,35.38,230600.0,26.2374,26.2522,26.2003,26.23,230600.0
2006-02-23 09:30:00,35.11,35.16,35.1,35.1,349000.0,26.0298,26.0669,26.0224,26.0224,349000.0
2006-02-23 09:35:00,35.08,35.08,34.85,34.96,425800.0,26.0075,26.0075,25.837,25.9186,425800.0
2006-02-23 09:40:00,34.96,35.06,34.92,34.97,303800.0,25.9186,25.9927,25.8889,25.926,303800.0
2006-02-23 09:45:00,34.98,34.98,34.88,34.91,225800.0,25.9334,25.9334,25.8593,25.8815,225800.0
2006-02-23 09:50:00,34.92,35.0,34.92,34.99,268200.0,25.8889,25.9482,25.8889,25.9408,268200.0
2006-02-23 09:55:00,34.99,35.0,34.93,34.95,165800.0,25.9408,25.9482,25.8963,25.9112,165800.0
2006-02-23 10:00:00,34.95,34.97,34.88,34.94,282600.0,25.9112,25.926,25.8593,25.9038,282600.0
2006-02-23 10:05:00,34.94,34.99,34.91,34.98,184600.0,25.9038,25.9408,25.8815,25.9334,184600.0
2006-02-23 10:10:00,34.98,35.02,34.95,34.99,77000.0,25.9334,25.9631,25.9112,25.9408,77000.0
2006-02-23 10:15:00,34.99,34.99,34.93,34.94,112000.0,25.9408,25.9408,25.8963,25.9038,112000.0
2006-02-23 10:20:00,34.94,34.97,34.93,34.96,136000.0,25.9038,25.926,25.8963,25.9186,136000.0
2006-02-23 10:25:00,34.96,35.05,34.94,34.96,235400.0,25.9186,25.9853,25.9038,25.9186,235400.0
2006-02-23 10:30:00,34.97,35.25,34.97,35.09,538000.0,25.926,26.1336,25.926,26.015,538000.0
2006-02-23 10:35:00,35.09,35.16,34.99,35.16,472000.0,26.015,26.0669,25.9408,26.0669,472000.0
2006-02-23 10:40:00,35.16,35.4,35.16,35.4,553400.0,26.0669,26.2448,26.0669,26.2448,553400.0
2006-02-23 10:45:00,35.38,35.52,35.35,35.48,454600.0,26.23,26.3338,26.2077,26.3041,454600.0
2006-02-23 10:50:00,35.5,35.54,35.38,35.44,375600.0,26.3189,26.3486,26.23,26.2744,375600.0
2006-02-23 10:55:00,35.45,35.48,35.25,35.26,317200.0,26.2819,26.3041,26.1336,26.141,317200.0
2006-02-23 11:00:00,35.25,35.28,35.15,35.24,278200.0,26.1336,26.1558,26.0594,26.1262,278200.0
2006-02-23 11:05:00,35.24,35.3,35.09,35.12,219200.0,26.1262,26.1706,26.015,26.0372,219200.0
2006-02-23 11:10:00,35.12,35.32,35.09,35.26,226800.0,26.0372,26.1855,26.015,26.141,226800.0
2006-02-23 11:15:00,35.25,35.38,35.22,35.38,136000.0,26.1336,26.23,26.1113,26.23,136000.0
2006-02-23 11:20:00,35.37,35.42,35.31,35.39,134600.0,26.2225,26.2596,26.1781,26.2374,134600.0
2006-02-23 11:25:00,35.4,35.48,35.37,35.43,230200.0,26.2448,26.3041,26.2225,26.267,230200.0
2006-02-23 11:30:00,35.42,35.45,35.24,35.25,168200.0,26.2596,26.2819,26.1262,26.1336,168200.0
2006-02-23 11:35:00,35.24,35.24,35.11,35.16,195600.0,26.1262,26.1262,26.0298,26.0669,195600.0
2006-02-23 11:40:00,35.16,35.17,35.08,35.08,170000.0,26.0669,26.0743,26.0075,26.0075,170000.0
2006-02-23 11:45:00,35.07,35.1,35.04,35.09,305400.0,26.0001,26.0224,25.9779,26.015,305400.0
2006-02-23 11:50:00,35.09,35.2,35.06,35.19,142600.0,26.015,26.0965,25.9927,26.0891,142600.0
2006-02-23 11:55:00,35.2,35.24,35.14,35.19,135800.0,26.0965,26.1262,26.052,26.0891,135800.0
2006-02-23 12:00:00,35.19,35.19,35.06,35.1,119800.0,26.0891,26.0891,25.9927,26.0224,119800.0
2006-02-23 12:05:00,35.12,35.18,35.05,35.07,196600.0,26.0372,26.0817,25.9853,26.0001,196600.0
2006-02-23 12:10:00,35.07,35.08,34.85,34.88,289400.0,26.0001,26.0075,25.837,25.8593,289400.0
2006-02-23 12:15:00,34.89,34.94,34.82,34.83,340200.0,25.8667,25.9038,25.8148,25.8222,340200.0
2006-02-23 12:20:00,34.83,34.83,34.63,34.77,414200.0,25.8222,25.8222,25.6739,25.7777,414200.0
2006-02-23 12:25:00,34.76,34.84,34.7,34.83,268600.0,25.7703,25.8296,25.7258,25.8222,268600.0
2006-02-23 12:30:00,34.83,34.89,34.8,34.85,314000.0,25.8222,25.8667,25.8,25.837,314000.0
2006-02-23 12:35:00,34.85,34.86,34.73,34.82,199000.0,25.837,25.8444,25.7481,25.8148,199000.0
2006-02-23 12:40:00,34.8,34.92,34.78,34.88,226400.0,25.8,25.8889,25.7851,25.8593,226400.0
2006-02-23 12:45:00,34.88,34.97,34.87,34.88,181000.0,25.8593,25.926,25.8519,25.8593,181000.0
2006-02-23 12:50:00,34.9,34.96,34.84,34.85,190000.0,25.8741,25.9186,25.8296,25.837,190000.0
2006-02-23 12:55:00,34.87,34.94,34.87,34.9,105200.0,25.8519,25.9038,25.8519,25.8741,105200.0
2006-02-23 13:00:00,34.91,34.91,34.85,34.85,125000.0,25.8815,25.8815,25.837,25.837,125000.0
2006-02-23 13:05:00,34.85,34.93,34.8,34.9,137600.0,25.837,25.8963,25.8,25.8741,137600.0
2006-02-23 13:10:00,34.9,34.93,34.85,34.9,109000.0,25.8741,25.8963,25.837,25.8741,109000.0
2006-02-23 13:15:00,34.89,34.9,34.85,34.85,98400.0,25.8667,25.8741,25.837,25.837,98400.0
2006-02-23 13:20:00,34.85,34.87,34.8,34.8,117800.0,25.837,25.8519,25.8,25.8,117800.0
2006-02-23 13:25:00,34.8,34.88,34.75,34.87,206600.0,25.8,25.8593,25.7629,25.8519,206600.0
2006-02-23 13:30:00,34.87,34.96,34.87,34.89,122000.0,25.8519,25.9186,25.8519,25.8667,122000.0
2006-02-23 13:35:00,34.89,34.99,34.88,34.96,75000.0,25.8667,25.9408,25.8593,25.9186,75000.0
2006-02-23 13:40:00,34.96,34.99,34.91,34.94,102200.0,25.9186,25.9408,25.8815,25.9038,102200.0
2006-02-23 13:45:00,34.94,34.99,34.91,34.98,77000.0,25.9038,25.9408,25.8815,25.9334,77000.0
2006-02-23 13:50:00,34.98,35.05,34.98,35.05,214400.0,25.9334,25.9853,25.9334,25.9853,214400.0
2006-02-23 13:55:00,35.05,35.07,34.97,34.98,247800.0,25.9853,26.0001,25.926,25.9334,247800.0
2006-02-23 14:00:00,34.96,35.08,34.95,35.02,180200.0,25.9186,26.0075,25.9112,25.9631,180200.0
2006-02-23 14:05:00,35.02,35.15,35.02,35.13,168600.0,25.9631,26.0594,25.9631,26.0446,168600.0
2006-02-23 14:10:00,35.15,35.28,35.15,35.23,213600.0,26.0594,26.1558,26.0594,26.1188,213600.0
2006-02-23 14:15:00,35.23,35.32,35.22,35.32,220800.0,26.1188,26.1855,26.1113,26.1855,220800.0
2006-02-23 14:20:00,35.32,35.34,35.21,35.27,255000.0,26.1855,26.2003,26.1039,26.1484,255000.0
2006-02-23 14:25:00,35.27,35.37,35.27,35.32,278600.0,26.1484,26.2225,26.1484,26.1855,278600.0
2006-02-23 14:30:00,35.33,35.44,35.31,35.35,200000.0,26.1929,26.2744,26.1781,26.2077,200000.0
2006-02-23 14:35:00,35.35,35.5,35.35,35.5,216600.0,26.2077,26.3189,26.2077,26.3189,216600.0
2006-02-23 14:40:00,35.49,35.5,35.27,35.33,239600.0,26.3115,26.3189,26.1484,26.1929,239600.0
2006-02-23 14:45:00,35.34,35.47,35.31,35.43,181400.0,26.2003,26.2967,26.1781,26.267,181400.0
2006-02-23 14:50:00,35.42,35.48,35.37,35.38,159400.0,26.2596,26.3041,26.2225,26.23,159400.0
2006-02-23 14:55:00,35.37,35.38,35.27,35.34,159800.0,26.2225,26.23,26.1484,26.2003,159800.0
2006-02-23 15:00:00,35.35,35.41,35.27,35.41,136800.0,26.2077,26.2522,26.1484,26.2522,136800.0
2006-02-23 15:05:00,35.42,35.45,35.33,35.42,127200.0,26.2596,26.2819,26.1929,26.2596,127200.0
2006-02-23 15:10:00,35.42,35.44,35.34,35.4,73400.0,26.2596,26.2744,26.2003,26.2448,73400.0
2006-02-23 15:15:00,35.4,35.5,35.38,35.45,118600.0,26.2448,26.3189,26.23,26.2819,118600.0
2006-02-23 15:20:00,35.44,35.49,35.38,35.48,135400.0,26.2744,26.3115,26.23,26.3041,135400.0
2006-02-23 15:25:00,35.48,35.49,35.33,35.34,267200.0,26.3041,26.3115,26.1929,26.2003,267200.0
2006-02-23 15:30:00,35.34,35.44,35.34,35.43,154000.0,26.2003,26.2744,26.2003,26.267,154000.0
2006-02-23 15:35:00,35.42,35.42,35.32,35.35,138800.0,26.2596,26.2596,26.1855,26.2077,138800.0
2006-02-23 15:40:00,35.35,35.35,35.29,35.31,224600.0,26.2077,26.2077,26.1632,26.1781,224600.0
2006-02-23 15:45:00,35.31,35.46,35.31,35.44,238400.0,26.1781,26.2893,26.1781,26.2744,238400.0
2006-02-23 15:50:00,35.45,35.45,35.31,35.31,256200.0,26.2819,26.2819,26.1781,26.1781,256200.0
2006-02-23 15:55:00,35.31,35.31,35.26,35.29,316200.0,26.1781,26.1781,26.141,26.1632,316200.0
2006-02-24 09:30:00,35.92,35.95,35.76,35.8,403000.0,26.6303,26.6525,26.5117,26.5413,403000.0
2006-02-24 09:35:00,35.81,35.97,35.7,35.97,325600.0,26.5488,26.6674,26.4672,26.6674,325600.0
2006-02-24 09:40:00,35.98,35.98,35.82,35.9,231200.0,26.6748,26.6748,26.5562,26.6155,231200.0
2006-02-24 09:45:00,35.9,35.9,35.75,35.8,296200.0,26.6155,26.6155,26.5043,26.5413,296200.0
2006-02-24 09:50:00,35.79,35.79,35.63,35.67,177000.0,26.5339,26.5339,26.4153,26.445,177000.0
2006-02-24 09:55:00,35.67,35.71,35.54,35.54,191400.0,26.445,26.4746,26.3486,26.3486,191400.0
2006-02-24 10:00:00,35.54,35.74,35.54,35.66,198400.0,26.3486,26.4969,26.3486,26.4375,198400.0
2006-02-24 10:05:00,35.66,35.8,35.62,35.77,139000.0,26.4375,26.5413,26.4079,26.5191,139000.0
2006-02-24 10:10:00,35.76,35.77,35.68,35.69,122400.0,26.5117,26.5191,26.4524,26.4598,122400.0
2006-02-24 10:15:00,35.68,35.85,35.65,35.85,172600.0,26.4524,26.5784,26.4301,26.5784,172600.0
2006-02-24 10:20:00,35.85,35.91,35.81,35.87,217800.0,26.5784,26.6229,26.5488,26.5932,217800.0
2006-02-24 10:25:00,35.87,35.94,35.87,35.9,296800.0,26.5932,26.6451,26.5932,26.6155,296800.0
2006-02-24 10:30:00,35.9,36.01,35.89,36.0,281000.0,26.6155,26.697,26.6081,26.6896,281000.0
2006-02-24 10:35:00,35.99,36.05,35.88,35.95,380800.0,26.6822,26.7267,26.6006,26.6525,380800.0
2006-02-24 10:40:00,35.95,36.02,35.93,36.0,210200.0,26.6525,26.7044,26.6377,26.6896,210200.0
2006-02-24 10:45:00,35.99,36.04,35.9,35.98,282200.0,26.6822,26.7193,26.6155,26.6748,282200.0
2006-02-24 10:50:00,35.97,36.01,35.94,35.98,124600.0,26.6674,26.697,26.6451,26.6748,124600.0
2006-02-24 10:55:00,35.97,35.99,35.88,35.94,121600.0,26.6674,26.6822,26.6006,26.6451,121600.0
2006-02-24 11:00:00,35.94,36.0,35.91,35.97,142400.0,26.6451,26.6896,26.6229,26.6674,142400.0
2006-02-24 11:05:00,35.97,35.97,35.88,35.9,105000.0,26.6674,26.6674,26.6006,26.6155,105000.0
2006-02-24 11:10:00,35.93,35.93,35.82,35.87,99800.0,26.6377,26.6377,26.5562,26.5932,99800.0
2006-02-24 11:15:00,35.85,35.94,35.82,35.92,131200.0,26.5784,26.6451,26.5562,26.6303,131200.0
2006-02-24 11:20:00,35.92,35.94,35.87,35.93,87400.0,26.6303,26.6451,26.5932,26.6377,87400.0
2006-02-24 11:25:00,35.93,35.95,35.85,35.88,110800.0,26.6377,26.6525,26.5784,26.6006,110800.0
2006-02-24 11:30:00,35.88,35.89,35.82,35.84,91000.0,26.6006,26.6081,26.5562,26.571,91000.0
2006-02-24 11:35:00,35.82,35.9,35.82,35.88,50800.0,26.5562,26.6155,26.5562,26.6006,50800.0
2006-02-24 11:40:00,35.88,35.88,35.82,35.84,61800.0,26.6006,26.6006,26.5562,26.571,61800.0
2006-02-24 11:45:00,35.84,35.88,35.82,35.86,75800.0,26.571,26.6006,26.5562,26.5858,75800.0
2006-02-24 11:50:00,35.88,35.92,35.86,35.86,85200.0,26.6006,26.6303,26.5858,26.5858,85200.0
2006-02-24 11:55:00,35.87,35.89,35.85,35.88,52600.0,26.5932,26.6081,26.5784,26.6006,52600.0
2006-02-24 12:00:00,35.88,35.88,35.84,35.85,61400.0,26.6006,26.6006,26.571,26.5784,61400.0
2006-02-24 12:05:00,35.85,35.85,35.82,35.84,56200.0,26.5784,26.5784,26.5562,26.571,56200.0
2006-02-24 12:10:00,35.84,35.84,35.81,35.82,60200.0,26.571,26.571,26.5488,26.5562,60200.0
2006-02-24 12:15:00,35.81,35.81,35.75,35.79,52400.0,26.5488,26.5488,26.5043,26.5339,52400.0
2006-02-24 12:20:00,35.79,35.83,35.77,35.77,60600.0,26.5339,26.5636,26.5191,26.5191,60600.0
2006-02-24 12:25:00,35.77,35.82,35.77,35.82,57600.0,26.5191,26.5562,26.5191,26.5562,57600.0
2006-02-24 12:30:00,35.83,35.85,35.81,35.83,51400.0,26.5636,26.5784,26.5488,26.5636,51400.0
2006-02-24 12:35:00,35.82,35.86,35.81,35.84,39600.0,26.5562,26.5858,26.5488,26.571,39600.0
2006-02-24 12:40:00,35.85,35.88,35.84,35.88,97600.0,26.5784,26.6006,26.571,26.6006,97600.0
2006-02-24 12:45:00,35.88,35.9,35.85,35.88,41000.0,26.6006,26.6155,26.5784,26.6006,41000.0
2006-02-24 12:50:00,35.88,35.9,35.86,35.9,62200.0,26.6006,26.6155,26.5858,26.6155,62200.0
2006-02-24 12:55:00,35.9,35.92,35.88,35.88,79800.0,26.6155,26.6303,26.6006,26.6006,79800.0
2006-02-24 13:00:00,35.89,35.91,35.86,35.88,51800.0,26.6081,26.6229,26.5858,26.6006,51800.0
2006-02-24 13:05:00,35.87,35.9,35.85,35.88,51400.0,26.5932,26.6155,26.5784,26.6006,51400.0
2006-02-24 13:10:00,35.88,35.9,35.83,35.88,80600.0,26.6006,26.6155,26.5636,26.6006,80600.0
2006-02-24 13:15:00,35.87,35.92,35.85,35.91,110000.0,26.5932,26.6303,26.5784,26.6229,110000.0
2006-02-24 13:20:00,35.91,35.98,35.91,35.98,80600.0,26.6229,26.6748,26.6229,26.6748,80600.0
2006-02-24 13:25:00,35.98,35.99,35.93,35.96,94200.0,26.6748,26.6822,26.6377,26.66,94200.0
2006-02-24 13:30:00,35.96,35.99,35.93,35.96,84400.0,26.66,26.6822,26.6377,26.66,84400.0
2006-02-24 13:35:00,35.96,35.97,35.93,35.95,65200.0,26.66,26.6674,26.6377,26.6525,65200.0
2006-02-24 13:40:00,35.95,35.95,35.9,35.9,65400.0,26.6525,26.6525,26.6155,26.6155,65400.0
2006-02-24 13:45:00,35.9,35.94,35.88,35.93,95200.0,26.6155,26.6451,26.6006,26.6377,95200.0
2006-02-24 13:50:00,35.93,35.97,35.88,35.88,61800.0,26.6377,26.6674,26.6006,26.6006,61800.0
2006-02-24 13:55:00,35.88,35.91,35.84,35.85,73200.0,26.6006,26.6229,26.571,26.5784,73200.0
2006-02-24 14:00:00,35.85,35.91,35.83,35.88,61600.0,26.5784,26.6229,26.5636,26.6006,61600.0
2006-02-24 14:05:00,35.88,35.88,35.8,35.87,109600.0,26.6006,26.6006,26.5413,26.5932,109600.0
2006-02-24 14:10:00,35.87,35.88,35.81,35.81,115400.0,26.5932,26.6006,26.5488,26.5488,115400.0
2006-02-24 14:15:00,35.8,35.87,35.8,35.82,56600.0,26.5413,26.5932,26.5413,26.5562,56600.0
2006-02-24 14:20:00,35.82,35.82,35.76,35.8,76000.0,26.5562,26.5562,26.5117,26.5413,76000.0
2006-02-24 14:25:00,35.8,35.84,35.8,35.81,77800.0,26.5413,26.571,26.5413,26.5488,77800.0
2006-02-24 14:30:00,35.82,35.85,35.79,35.83,101800.0,26.5562,26.5784,26.5339,26.5636,101800.0
2006-02-24 14:35:00,35.85,35.88,35.83,35.86,93600.0,26.5784,26.6006,26.5636,26.5858,93600.0
2006-02-24 14:40:00,35.85,35.88,35.82,35.83,49400.0,26.5784,26.6006,26.5562,26.5636,49400.0
2006-02-24 14:45:00,35.83,35.83,35.64,35.65,100400.0,26.5636,26.5636,26.4227,26.4301,100400.0
2006-02-24 14:50:00,35.65,35.72,35.6,35.67,116600.0,26.4301,26.482,26.3931,26.445,116600.0
2006-02-24 14:55:00,35.67,35.77,35.63,35.73,73200.0,26.445,26.5191,26.4153,26.4894,73200.0
2006-02-24 15:00:00,35.72,35.81,35.69,35.78,97000.0,26.482,26.5488,26.4598,26.5265,97000.0
2006-02-24 15:05:00,35.75,35.77,35.68,35.73,81200.0,26.5043,26.5191,26.4524,26.4894,81200.0
2006-02-24 15:10:00,35.74,35.79,35.7,35.79,78000.0,26.4969,26.5339,26.4672,26.5339,78000.0
2006-02-24 15:15:00,35.79,35.81,35.76,35.77,76000.0,26.5339,26.5488,26.5117,26.5191,76000.0
2006-02-24 15:20:00,35.76,35.79,35.75,35.76,48600.0,26.5117,26.5339,26.5043,26.5117,48600.0
2006-02-24 15:25:00,35.76,35.8,35.74,35.76,102200.0,26.5117,26.5413,26.4969,26.5117,102200.0
2006-02-24 15:30:00,35.76,35.76,35.65,35.7,121800.0,26.5117,26.5117,26.4301,26.4672,121800.0
2006-02-24 15:35:00,35.71,35.74,35.64,35.66,123200.0,26.4746,26.4969,26.4227,26.4375,123200.0
2006-02-24 15:40:00,35.66,35.71,35.63,35.7,154400.0,26.4375,26.4746,26.4153,26.4672,154400.0
2006-02-24 15:45:00,35.7,35.7,35.6,35.61,191600.0,26.4672,26.4672,26.3931,26.4005,191600.0
2006-02-24 15:50:00,35.61,35.63,35.56,35.57,167400.0,26.4005,26.4153,26.3634,26.3708,167400.0
2006-02-24 15:55:00,35.58,35.6,35.55,35.6,242000.0,26.3782,26.3931,26.356,26.3931,242000.0
2006-02-27 09:30:00,35.61,35.61,35.38,35.48,315000.0,26.4005,26.4005,26.23,26.3041,315000.0
2006-02-27 09:35:00,35.48,35.6,35.35,35.35,186400.0,26.3041,26.3931,26.2077,26.2077,186400.0
2006-02-27 09:40:00,35.38,35.41,35.2,35.2,360600.0,26.23,26.2522,26.0965,26.0965,360600.0
2006-02-27 09:45:00,35.2,35.21,35.04,35.09,247200.0,26.0965,26.1039,25.9779,26.015,247200.0
2006-02-27 09:50:00,35.09,35.23,35.07,35.23,235600.0,26.015,26.1188,26.0001,26.1188,235600.0
2006-02-27 09:55:00,35.22,35.25,35.1,35.24,139600.0,26.1113,26.1336,26.0224,26.1262,139600.0
2006-02-27 10:00:00,35.21,35.33,35.2,35.2,146200.0,26.1039,26.1929,26.0965,26.0965,146200.0
2006-02-27 10:05:00,35.2,35.29,35.15,35.15,118600.0,26.0965,26.1632,26.0594,26.0594,118600.0
2006-02-27 10:10:00,35.15,35.2,35.1,35.17,166200.0,26.0594,26.0965,26.0224,26.0743,166200.0
2006-02-27 10:15:00,35.16,35.21,35.13,35.2,137800.0,26.0669,26.1039,26.0446,26.0965,137800.0
2006-02-27 10:20:00,35.2,35.23,35.13,35.13,116200.0,26.0965,26.1188,26.0446,26.0446,116200.0
2006-02-27 10:25:00,35.13,35.14,35.07,35.14,137000.0,26.0446,26.052,26.0001,26.052,137000.0
2006-02-27 10:30:00,35.16,35.2,35.12,35.18,63000.0,26.0669,26.0965,26.0372,26.0817,63000.0
2006-02-27 10:35:00,35.18,35.2,35.05,35.05,108000.0,26.0817,26.0965,25.9853,25.9853,108000.0
2006-02-27 10:40:00,35.02,35.05,35.0,35.02,240600.0,25.9631,25.9853,25.9482,25.9631,240600.0
2006-02-27 10:45:00,35.02,35.04,34.99,35.03,236200.0,25.9631,25.9779,25.9408,25.9705,236200.0
2006-02-27 10:50:00,35.03,35.09,35.01,35.06,131000.0,25.9705,26.015,25.9556,25.9927,131000.0
2006-02-27 10:55:00,35.06,35.06,34.93,34.94,166600.0,25.9927,25.9927,25.8963,25.9038,166600.0
2006-02-27 11:00:00,34.94,34.97,34.91,34.97,141000.0,25.9038,25.926,25.8815,25.926,141000.0
2006-02-27 11:05:00,34.95,35.0,34.91,34.98,130600.0,25.9112,25.9482,25.8815,25.9334,130600.0
2006-02-27 11:10:00,34.98,34.99,34.93,34.95,121200.0,25.9334,25.9408,25.8963,25.9112,121200.0
2006-02-27 11:15:00,34.95,35.07,34.93,35.04,181800.0,25.9112,26.0001,25.8963,25.9779,181800.0
2006-02-27 11:20:00,35.03,35.04,34.99,34.99,177000.0,25.9705,25.9779,25.9408,25.9408,177000.0
2006-02-27 11:25:00,34.99,35.02,34.9,34.94,186600.0,25.9408,25.9631,25.8741,25.9038,186600.0
2006-02-27 11:30:00,34.93,35.11,34.93,35.08,141200.0,25.8963,26.0298,25.8963,26.0075,141200.0
2006-02-27 11:35:00,35.08,35.13,35.08,35.12,93000.0,26.0075,26.0446,26.0075,26.0372,93000.0
2006-02-27 11:40:00,35.12,35.12,35.05,35.06,59000.0,26.0372,26.0372,25.9853,25.9927,59000.0
2006-02-27 11:45:00,35.06,35.06,34.97,34.97,37400.0,25.9927,25.9927,25.926,25.926,37400.0
2006-02-27 11:50:00,34.96,35.0,34.96,34.99,95200.0,25.9186,25.9482,25.9186,25.9408,95200.0
2006-02-27 11:55:00,34.99,35.01,34.95,34.99,157400.0,25.9408,25.9556,25.9112,25.9408,157400.0
2006-02-27 12:00:00,34.99,35.02,34.98,34.98,97000.0,25.9408,25.9631,25.9334,25.9334,97000.0
2006-02-27 12:05:00,34.97,34.98,34.95,34.95,127400.0,25.926,25.9334,25.9112,25.9112,127400.0
2006-02-27 12:10:00,34.95,34.96,34.91,34.92,95600.0,25.9112,25.9186,25.8815,25.8889,95600.0
2006-02-27 12:15:00,34.92,34.96,34.91,34.94,45600.0,25.8889,25.9186,25.8815,25.9038,45600.0
2006-02-27 12:20:00,34.94,34.99,34.93,34.96,68400.0,25.9038,25.9408,25.8963,25.9186,68400.0
2006-02-27 12:25:00,34.96,34.99,34.96,34.96,52400.0,25.9186,25.9408,25.9186,25.9186,52400.0
2006-02-27 12:30:00,34.98,34.99,34.94,34.94,41200.0,25.9334,25.9408,25.9038,25.9038,41200.0
2006-02-27 12:35:00,34.95,34.99,34.94,34.97,58200.0,25.9112,25.9408,25.9038,25.926,58200.0
2006-02-27 12:40:00,34.97,34.99,34.96,34.99,41200.0,25.926,25.9408,25.9186,25.9408,41200.0
2006-02-27 12:45:00,34.99,35.12,34.99,35.11,110400.0,25.9408,26.0372,25.9408,26.0298,110400.0
2006-02-27 12:50:00,35.1,35.12,35.07,35.08,53600.0,26.0224,26.0372,26.0001,26.0075,53600.0
2006-02-27 12:55:00,35.08,35.08,35.01,35.04,96000.0,26.0075,26.0075,25.9556,25.9779,96000.0
2006-02-27 13:00:00,35.03,35.05,35.0,35.03,46800.0,25.9705,25.9853,25.9482,25.9705,46800.0
2006-02-27 13:05:00,35.03,35.07,35.02,35.05,70400.0,25.9705,26.0001,25.9631,25.9853,70400.0
2006-02-27 13:10:00,35.04,35.06,35.02,35.05,47800.0,25.9779,25.9927,25.9631,25.9853,47800.0
2006-02-27 13:15:00,35.04,35.05,35.02,35.05,39000.0,25.9779,25.9853,25.9631,25.9853,39000.0
2006-02-27 13:20:00,35.04,35.06,35.02,35.06,76800.0,25.9779,25.9927,25.9631,25.9927,76800.0
2006-02-27 13:25:00,35.05,35.06,35.02,35.05,69600.0,25.9853,25.9927,25.9631,25.9853,69600.0
2006-02-27 13:30:00,35.05,35.11,35.04,35.07,96200.0,25.9853,26.0298,25.9779,26.0001,96200.0
2006-02-27 13:35:00,35.06,35.1,35.06,35.08,67400.0,25.9927,26.0224,25.9927,26.0075,67400.0
2006-02-27 13:40:00,35.07,35.07,34.96,34.98,132200.0,26.0001,26.0001,25.9186,25.9334,132200.0
2006-02-27 13:45:00,34.98,35.02,34.97,35.01,80600.0,25.9334,25.9631,25.926,25.9556,80600.0
2006-02-27 13:50:00,35.01,35.04,34.99,35.04,57000.0,25.9556,25.9779,25.9408,25.9779,57000.0
2006-02-27 13:55:00,35.04,35.05,35.0,35.02,48400.0,25.9779,25.9853,25.9482,25.9631,48400.0
2006-02-27 14:00:00,35.01,35.05,35.01,35.01,56200.0,25.9556,25.9853,25.9556,25.9556,56200.0
2006-02-27 14:05:00,35.02,35.04,34.95,34.96,101400.0,25.9631,25.9779,25.9112,25.9186,101400.0
2006-02-27 14:10:00,34.96,34.99,34.93,34.97,108200.0,25.9186,25.9408,25.8963,25.926,108200.0
2006-02-27 14:15:00,34.96,35.0,34.96,34.97,50000.0,25.9186,25.9482,25.9186,25.926,50000.0
2006-02-27 14:20:00,34.98,35.02,34.95,34.96,87000.0,25.9334,25.9631,25.9112,25.9186,87000.0
2006-02-27 14:25:00,34.96,34.97,34.93,34.93,69000.0,25.9186,25.926,25.8963,25.8963,69000.0
2006-02-27 14:30:00,34.93,34.96,34.93,34.94,69400.0,25.8963,25.9186,25.8963,25.9038,69400.0
2006-02-27 14:35:00,34.94,34.94,34.92,34.93,80400.0,25.9038,25.9038,25.8889,25.8963,80400.0
2006-02-27 14:40:00,34.94,34.98,34.91,34.97,85000.0,25.9038,25.9334,25.8815,25.926,85000.0
2006-02-27 14:45:00,34.96,34.99,34.96,34.98,82400.0,25.9186,25.9408,25.9186,25.9334,82400.0
2006-02-27 14:50:00,34.98,34.99,34.96,34.96,58600.0,25.9334,25.9408,25.9186,25.9186,58600.0
2006-02-27 14:55:00,34.95,34.96,34.93,34.94,92000.0,25.9112,25.9186,25.8963,25.9038,92000.0
2006-02-27 15:00:00,34.94,34.95,34.92,34.93,95200.0,25.9038,25.9112,25.8889,25.8963,95200.0
2006-02-27 15:05:00,34.93,34.98,34.93,34.94,115800.0,25.8963,25.9334,25.8963,25.9038,115800.0
2006-02-27 15:10:00,34.96,34.97,34.91,34.92,152800.0,25.9186,25.926,25.8815,25.8889,152800.0
2006-02-27 15:15:00,34.91,34.92,34.83,34.84,243800.0,25.8815,25.8889,25.8222,25.8296,243800.0
2006-02-27 15:20:00,34.83,34.84,34.7,34.72,250800.0,25.8222,25.8296,25.7258,25.7406,250800.0
2006-02-27 15:25:00,34.72,34.74,34.66,34.68,315400.0,25.7406,25.7555,25.6962,25.711,315400.0
2006-02-27 15:30:00,34.68,34.71,34.62,34.63,357000.0,25.711,25.7332,25.6665,25.6739,357000.0
2006-02-27 15:35:00,34.63,34.69,34.58,34.58,288600.0,25.6739,25.7184,25.6369,25.6369,288600.0
2006-02-27 15:40:00,34.59,34.62,34.53,34.56,458200.0,25.6443,25.6665,25.5998,25.622,458200.0
2006-02-27 15:45:00,34.55,34.6,34.51,34.58,530200.0,25.6146,25.6517,25.585,25.6369,530200.0
2006-02-27 15:50:00,34.57,34.58,34.41,34.42,700800.0,25.6294,25.6369,25.5108,25.5182,700800.0
2006-02-27 15:55:00,34.41,34.5,34.41,34.49,572800.0,25.5108,25.5775,25.5108,25.5701,572800.0
2006-02-28 09:30:00,34.5,34.73,34.35,34.35,375600.0,25.634,25.8049,25.5225,25.5225,375600.0
2006-02-28 09:35:00,34.35,34.35,34.15,34.17,377000.0,25.5225,25.5225,25.3739,25.3888,377000.0
2006-02-28 09:40:00,34.16,34.17,34.07,34.1,271800.0,25.3813,25.3888,25.3145,25.3368,271800.0
2006-02-28 09:45:00,34.12,34.24,34.12,34.21,198400.0,25.3516,25.4408,25.3516,25.4185,198400.0
2006-02-28 09:50:00,34.21,34.24,34.17,34.2,319200.0,25.4185,25.4408,25.3888,25.4111,319200.0
2006-02-28 09:55:00,34.18,34.18,34.02,34.05,365000.0,25.3962,25.3962,25.2773,25.2996,365000.0
2006-02-28 10:00:00,34.05,34.06,33.88,33.88,367200.0,25.2996,25.307,25.1733,25.1733,367200.0
2006-02-28 10:05:00,33.9,33.9,33.77,33.8,386400.0,25.1882,25.1882,25.0916,25.1139,386400.0
2006-02-28 10:10:00,33.8,33.86,33.8,33.84,281600.0,25.1139,25.1584,25.1139,25.1436,281600.0
2006-02-28 10:15:00,33.83,34.02,33.83,34.01,332600.0,25.1361,25.2773,25.1361,25.2699,332600.0
2006-02-28 10:20:00,33.99,34.09,33.99,34.06,211000.0,25.255,25.3293,25.255,25.307,211000.0
2006-02-28 10:25:00,34.06,34.13,34.05,34.08,166200.0,25.307,25.3591,25.2996,25.3219,166200.0
2006-02-28 10:30:00,34.07,34.08,33.98,33.98,189600.0,25.3145,25.3219,25.2476,25.2476,189600.0
2006-02-28 10:35:00,33.98,33.99,33.9,33.99,293400.0,25.2476,25.255,25.1882,25.255,293400.0
2006-02-28 10:40:00,33.99,34.05,33.95,34.04,153400.0,25.255,25.2996,25.2253,25.2922,153400.0
2006-02-28 10:45:00,34.04,34.08,34.01,34.08,202000.0,25.2922,25.3219,25.2699,25.3219,202000.0
2006-02-28 10:50:00,34.08,34.1,34.01,34.05,218400.0,25.3219,25.3368,25.2699,25.2996,218400.0
2006-02-28 10:55:00,34.05,34.08,33.9,33.93,182800.0,25.2996,25.3219,25.1882,25.2104,182800.0
2006-02-28 11:00:00,33.9,33.95,33.85,33.94,245400.0,25.1882,25.2253,25.151,25.2179,245400.0
2006-02-28 11:05:00,33.95,34.17,33.94,34.17,324400.0,25.2253,25.3888,25.2179,25.3888,324400.0
2006-02-28 11:10:00,34.19,34.24,34.12,34.15,311800.0,25.4036,25.4408,25.3516,25.3739,311800.0
2006-02-28 11:15:00,34.13,34.13,34.06,34.09,98800.0,25.3591,25.3591,25.307,25.3293,98800.0
2006-02-28 11:20:00,34.09,34.22,34.09,34.21,178000.0,25.3293,25.4259,25.3293,25.4185,178000.0
2006-02-28 11:25:00,34.21,34.35,34.2,34.34,298000.0,25.4185,25.5225,25.4111,25.5151,298000.0
2006-02-28 11:30:00,34.34,34.35,34.23,34.24,157600.0,25.5151,25.5225,25.4334,25.4408,157600.0
2006-02-28 11:35:00,34.25,34.26,34.23,34.25,158400.0,25.4482,25.4556,25.4334,25.4482,158400.0
2006-02-28 11:40:00,34.24,34.26,34.15,34.16,148800.0,25.4408,25.4556,25.3739,25.3813,148800.0
2006-02-28 11:45:00,34.15,34.17,34.1,34.13,131000.0,25.3739,25.3888,25.3368,25.3591,131000.0
2006-02-28 11:50:00,34.14,34.25,34.13,34.21,120200.0,25.3665,25.4482,25.3591,25.4185,120200.0
2006-02-28 11:55:00,34.2,34.23,34.11,34.19,112800.0,25.4111,25.4334,25.3442,25.4036,112800.0
2006-02-28 12:00:00,34.19,34.24,34.18,34.21,106000.0,25.4036,25.4408,25.3962,25.4185,106000.0
2006-02-28 12:05:00,34.22,34.23,34.16,34.17,77200.0,25.4259,25.4334,25.3813,25.3888,77200.0
2006-02-28 12:10:00,34.17,34.2,34.1,34.13,111400.0,25.3888,25.4111,25.3368,25.3591,111400.0
2006-02-28 12:15:00,34.13,34.13,33.98,34.01,128000.0,25.3591,25.3591,25.2476,25.2699,128000.0
2006-02-28 12:20:00,34.02,34.04,33.96,33.97,92200.0,25.2773,25.2922,25.2327,25.2402,92200.0
2006-02-28 12:25:00,33.97,33.98,33.9,33.93,312600.0,25.2402,25.2476,25.1882,25.2104,312600.0
2006-02-28 12:30:00,33.92,33.94,33.88,33.91,117200.0,25.203,25.2179,25.1733,25.1956,117200.0
2006-02-28 12:35:00,33.9,33.95,33.9,33.95,64800.0,25.1882,25.2253,25.1882,25.2253,64800.0
2006-02-28 12:40:00,33.95,34.0,33.95,33.99,129400.0,25.2253,25.2625,25.2253,25.255,129400.0
2006-02-28 12:45:00,34.0,34.06,33.99,34.04,115600.0,25.2625,25.307,25.255,25.2922,115600.0
2006-02-28 12:50:00,34.04,34.06,33.99,33.99,52800.0,25.2922,25.307,25.255,25.255,52800.0
2006-02-28 12:55:00,33.99,33.99,33.94,33.98,73400.0,25.255,25.255,25.2179,25.2476,73400.0
2006-02-28 13:00:00,33.99,34.04,33.96,34.04,106000.0,25.255,25.2922,25.2327,25.2922,106000.0
2006-02-28 13:05:00,34.04,34.1,34.0,34.0,130200.0,25.2922,25.3368,25.2625,25.2625,130200.0
2006-02-28 13:10:00,34.0,34.06,33.96,34.04,71600.0,25.2625,25.307,25.2327,25.2922,71600.0
2006-02-28 13:15:00,34.02,34.04,33.98,33.99,79000.0,25.2773,25.2922,25.2476,25.255,79000.0
2006-02-28 13:20:00,33.99,34.07,33.99,34.06,203400.0,25.255,25.3145,25.255,25.307,203400.0
2006-02-28 13:25:00,34.06,34.09,33.96,33.96,130800.0,25.307,25.3293,25.2327,25.2327,130800.0
2006-02-28 13:30:00,33.95,34.05,33.94,34.02,132600.0,25.2253,25.2996,25.2179,25.2773,132600.0
2006-02-28 13:35:00,34.0,34.02,33.95,34.02,117400.0,25.2625,25.2773,25.2253,25.2773,117400.0
2006-02-28 13:40:00,34.01,34.06,34.0,34.05,197800.0,25.2699,25.307,25.2625,25.2996,197800.0
2006-02-28 13:45:00,34.06,34.1,34.06,34.09,70000.0,25.307,25.3368,25.307,25.3293,70000.0
2006-02-28 13:50:00,34.09,34.1,34.05,34.05,95000.0,25.3293,25.3368,25.2996,25.2996,95000.0
2006-02-28 13:55:00,34.04,34.05,33.98,33.99,107200.0,25.2922,25.2996,25.2476,25.255,107200.0
2006-02-28 14:00:00,33.99,34.04,33.97,33.97,640400.0,25.255,25.2922,25.2402,25.2402,640400.0
2006-02-28 14:05:00,33.98,34.04,33.93,34.0,118600.0,25.2476,25.2922,25.2104,25.2625,118600.0
2006-02-28 14:10:00,34.0,34.05,34.0,34.01,114600.0,25.2625,25.2996,25.2625,25.2699,114600.0
2006-02-28 14:15:00,34.01,34.02,33.94,34.01,74600.0,25.2699,25.2773,25.2179,25.2699,74600.0
2006-02-28 14:20:00,34.01,34.01,33.94,33.96,82400.0,25.2699,25.2699,25.2179,25.2327,82400.0
2006-02-28 14:25:00,33.96,34.01,33.95,34.01,106600.0,25.2327,25.2699,25.2253,25.2699,106600.0
2006-02-28 14:30:00,34.02,34.06,33.99,34.03,72600.0,25.2773,25.307,25.255,25.2848,72600.0
2006-02-28 14:35:00,34.03,34.06,33.99,34.06,89200.0,25.2848,25.307,25.255,25.307,89200.0
2006-02-28 14:40:00,34.06,34.12,34.06,34.08,85800.0,25.307,25.3516,25.307,25.3219,85800.0
2006-02-28 14:45:00,34.08,34.09,34.03,34.03,76600.0,25.3219,25.3293,25.2848,25.2848,76600.0
2006-02-28 14:50:00,34.03,34.05,33.99,34.02,120600.0,25.2848,25.2996,25.255,25.2773,120600.0
2006-02-28 14:55:00,34.04,34.08,33.99,34.01,103000.0,25.2922,25.3219,25.255,25.2699,103000.0
2006-02-28 15:00:00,34.01,34.03,33.98,34.02,214000.0,25.2699,25.2848,25.2476,25.2773,214000.0
2006-02-28 15:05:00,34.02,34.03,33.92,33.94,124200.0,25.2773,25.2848,25.203,25.2179,124200.0
2006-02-28 15:10:00,33.93,33.99,33.9,33.96,209200.0,25.2104,25.255,25.1882,25.2327,209200.0
2006-02-28 15:15:00,33.96,34.01,33.96,34.01,147400.0,25.2327,25.2699,25.2327,25.2699,147400.0
2006-02-28 15:20:00,34.01,34.01,33.99,34.0,117600.0,25.2699,25.2699,25.255,25.2625,117600.0
2006-02-28 15:25:00,34.0,34.02,33.99,34.02,105000.0,25.2625,25.2773,25.255,25.2773,105000.0
2006-02-28 15:30:00,34.02,34.02,33.99,33.99,102200.0,25.2773,25.2773,25.255,25.255,102200.0
2006-02-28 15:35:00,33.99,33.99,33.97,33.97,108800.0,25.255,25.255,25.2402,25.2402,108800.0
2006-02-28 15:40:00,33.98,33.99,33.97,33.99,132200.0,25.2476,25.255,25.2402,25.255,132200.0
2006-02-28 15:45:00,33.99,34.0,33.95,33.96,245800.0,25.255,25.2625,25.2253,25.2327,245800.0
2006-02-28 15:50:00,33.96,34.0,33.95,34.0,237000.0,25.2327,25.2625,25.2253,25.2625,237000.0
2006-02-28 15:55:00,33.99,34.01,33.99,34.0,595200.0,25.255,25.2699,25.255,25.2625,595200.0
2006-03-01 09:30:00,34.18,34.26,34.18,34.24,207200.0,25.3962,25.4556,25.3962,25.4408,207200.0
2006-03-01 09:35:00,34.23,34.24,34.1,34.15,153600.0,25.4334,25.4408,25.3368,25.3739,153600.0
2006-03-01 09:40:00,34.15,34.22,34.13,34.22,185000.0,25.3739,25.4259,25.3591,25.4259,185000.0
2006-03-01 09:45:00,34.2,34.25,34.14,34.2,190000.0,25.4111,25.4482,25.3665,25.4111,190000.0
2006-03-01 09:50:00,34.2,34.25,34.16,34.21,124600.0,25.4111,25.4482,25.3813,25.4185,124600.0
2006-03-01 09:55:00,34.21,34.27,34.21,34.27,148000.0,25.4185,25.4631,25.4185,25.4631,148000.0
2006-03-01 10:00:00,34.27,34.35,34.25,34.34,290800.0,25.4631,25.5225,25.4482,25.5151,290800.0
2006-03-01 10:05:00,34.36,34.46,34.34,34.38,289200.0,25.5299,25.6042,25.5151,25.5448,289200.0
2006-03-01 10:10:00,34.38,34.4,34.27,34.29,187600.0,25.5448,25.5597,25.4631,25.4779,187600.0
2006-03-01 10:15:00,34.29,34.35,34.27,34.35,101600.0,25.4779,25.5225,25.4631,25.5225,101600.0
2006-03-01 10:20:00,34.35,34.35,34.23,34.25,89200.0,25.5225,25.5225,25.4334,25.4482,89200.0
2006-03-01 10:25:00,34.26,34.27,34.19,34.2,160200.0,25.4556,25.4631,25.4036,25.4111,160200.0
2006-03-01 10:30:00,34.22,34.34,34.1,34.21,333400.0,25.4259,25.5151,25.3368,25.4185,333400.0
2006-03-01 10:35:00,34.22,34.31,34.15,34.31,297600.0,25.4259,25.4928,25.3739,25.4928,297600.0
2006-03-01 10:40:00,34.3,34.33,34.21,34.26,197800.0,25.4854,25.5077,25.4185,25.4556,197800.0
2006-03-01 10:45:00,34.26,34.34,34.18,34.23,207000.0,25.4556,25.5151,25.3962,25.4334,207000.0
2006-03-01 10:50:00,34.23,34.24,34.08,34.09,203600.0,25.4334,25.4408,25.3219,25.3293,203600.0
2006-03-01 10:55:00,34.09,34.23,34.09,34.17,265400.0,25.3293,25.4334,25.3293,25.3888,265400.0
2006-03-01 11:00:00,34.17,34.21,34.1,34.2,178800.0,25.3888,25.4185,25.3368,25.4111,178800.0
2006-03-01 11:05:00,34.2,34.25,34.18,34.25,112400.0,25.4111,25.4482,25.3962,25.4482,112400.0
2006-03-01 11:10:00,34.24,34.34,34.24,34.33,119600.0,25.4408,25.5151,25.4408,25.5077,119600.0
2006-03-01 11:15:00,34.33,34.33,34.26,34.27,146000.0,25.5077,25.5077,25.4556,25.4631,146000.0
2006-03-01 11:20:00,34.26,34.34,34.25,34.32,93200.0,25.4556,25.5151,25.4482,25.5002,93200.0
2006-03-01 11:25:00,34.32,34.35,34.3,34.31,124000.0,25.5002,25.5225,25.4854,25.4928,124000.0
2006-03-01 11:30:00,34.3,34.44,34.3,34.42,222800.0,25.4854,25.5894,25.4854,25.5745,222800.0
2006-03-01 11:35:00,34.42,34.42,34.34,34.39,205200.0,25.5745,25.5745,25.5151,25.5522,205200.0
2006-03-01 11:40:00,34.39,34.4,34.31,34.35,202400.0,25.5522,25.5597,25.4928,25.5225,202400.0
2006-03-01 11:45:00,34.35,34.42,34.34,34.38,82200.0,25.5225,25.5745,25.5151,25.5448,82200.0
2006-03-01 11:50:00,34.37,34.37,34.27,34.29,83400.0,25.5374,25.5374,25.4631,25.4779,83400.0
2006-03-01 11:55:00,34.29,34.33,34.22,34.33,137200.0,25.4779,25.5077,25.4259,25.5077,137200.0
2006-03-01 12:00:00,34.34,34.4,34.32,34.38,107600.0,25.5151,25.5597,25.5002,25.5448,107600.0
2006-03-01 12:05:00,34.38,34.4,34.34,34.34,110000.0,25.5448,25.5597,25.5151,25.5151,110000.0
2006-03-01 12:10:00,34.35,34.37,34.32,34.35,67400.0,25.5225,25.5374,25.5002,25.5225,67400.0
2006-03-01 12:15:00,34.34,34.36,34.29,34.33,76600.0,25.5151,25.5299,25.4779,25.5077,76600.0
2006-03-01 12:20:00,34.33,34.35,34.32,34.33,34800.0,25.5077,25.5225,25.5002,25.5077,34800.0
2006-03-01 12:25:00,34.34,34.35,34.33,34.33,36400.0,25.5151,25.5225,25.5077,25.5077,36400.0
2006-03-01 12:30:00,34.34,34.35,34.33,34.35,50800.0,25.5151,25.5225,25.5077,25.5225,50800.0
2006-03-01 12:35:00,34.34,34.36,34.34,34.35,79800.0,25.5151,25.5299,25.5151,25.5225,79800.0
2006-03-01 12:40:00,34.35,34.36,34.34,34.35,101800.0,25.5225,25.5299,25.5151,25.5225,101800.0
2006-03-01 12:45:00,34.35,34.37,34.33,34.37,87400.0,25.5225,25.5374,25.5077,25.5374,87400.0
2006-03-01 12:50:00,34.37,34.39,34.37,34.38,65600.0,25.5374,25.5522,25.5374,25.5448,65600.0
2006-03-01 12:55:00,34.38,34.38,34.36,34.38,38800.0,25.5448,25.5448,25.5299,25.5448,38800.0
2006-03-01 13:00:00,34.38,34.45,34.38,34.44,84000.0,25.5448,25.5968,25.5448,25.5894,84000.0
2006-03-01 13:05:00,34.43,34.45,34.34,34.38,63600.0,25.582,25.5968,25.5151,25.5448,63600.0
2006-03-01 13:10:00,34.38,34.38,34.3,34.38,81600.0,25.5448,25.5448,25.4854,25.5448,81600.0
2006-03-01 13:15:00,34.38,34.4,34.35,34.36,42000.0,25.5448,25.5597,25.5225,25.5299,42000.0
2006-03-01 13:20:00,34.36,34.45,34.36,34.44,73200.0,25.5299,25.5968,25.5299,25.5894,73200.0
2006-03-01 13:25:00,34.44,34.45,34.41,34.41,53400.0,25.5894,25.5968,25.5671,25.5671,53400.0
2006-03-01 13:30:00,34.41,34.48,34.41,34.48,86800.0,25.5671,25.6191,25.5671,25.6191,86800.0
2006-03-01 13:35:00,34.48,34.5,34.43,34.48,77800.0,25.6191,25.634,25.582,25.6191,77800.0
2006-03-01 13:40:00,34.48,34.49,34.44,34.45,64000.0,25.6191,25.6265,25.5894,25.5968,64000.0
2006-03-01 13:45:00,34.45,34.45,34.38,34.42,54800.0,25.5968,25.5968,25.5448,25.5745,54800.0
2006-03-01 13:50:00,34.42,34.45,34.39,34.43,54000.0,25.5745,25.5968,25.5522,25.582,54000.0
2006-03-01 13:55:00,34.43,34.44,34.37,34.37,108200.0,25.582,25.5894,25.5374,25.5374,108200.0
2006-03-01 14:00:00,34.36,34.44,34.36,34.44,128200.0,25.5299,25.5894,25.5299,25.5894,128200.0
2006-03-01 14:05:00,34.44,34.47,34.41,34.45,75000.0,25.5894,25.6117,25.5671,25.5968,75000.0
2006-03-01 14:10:00,34.45,34.46,34.41,34.44,68800.0,25.5968,25.6042,25.5671,25.5894,68800.0
2006-03-01 14:15:00,34.44,34.45,34.38,34.38,114200.0,25.5894,25.5968,25.5448,25.5448,114200.0
2006-03-01 14:20:00,34.38,34.4,34.36,34.38,136600.0,25.5448,25.5597,25.5299,25.5448,136600.0
2006-03-01 14:25:00,34.38,34.41,34.36,34.39,88400.0,25.5448,25.5671,25.5299,25.5522,88400.0
2006-03-01 14:30:00,34.39,34.45,34.36,34.45,86800.0,25.5522,25.5968,25.5299,25.5968,86800.0
2006-03-01 14:35:00,34.44,34.52,34.41,34.52,127800.0,25.5894,25.6488,25.5671,25.6488,127800.0
2006-03-01 14:40:00,34.52,34.57,34.49,34.57,112800.0,25.6488,25.686,25.6265,25.686,112800.0
2006-03-01 14:45:00,34.57,34.57,34.49,34.51,89800.0,25.686,25.686,25.6265,25.6414,89800.0
2006-03-01 14:50:00,34.5,34.54,34.5,34.52,46600.0,25.634,25.6637,25.634,25.6488,46600.0
2006-03-01 14:55:00,34.52,34.55,34.5,34.53,182600.0,25.6488,25.6711,25.634,25.6563,182600.0
2006-03-01 15:00:00,34.54,34.59,34.53,34.56,293400.0,25.6637,25.7008,25.6563,25.6785,293400.0
2006-03-01 15:05:00,34.56,34.56,34.55,34.56,94400.0,25.6785,25.6785,25.6711,25.6785,94400.0
2006-03-01 15:10:00,34.55,34.57,34.52,34.56,73200.0,25.6711,25.686,25.6488,25.6785,73200.0
2006-03-01 15:15:00,34.55,34.58,34.55,34.58,77600.0,25.6711,25.6934,25.6711,25.6934,77600.0
2006-03-01 15:20:00,34.58,34.62,34.58,34.59,83800.0,25.6934,25.7231,25.6934,25.7008,83800.0
2006-03-01 15:25:00,34.6,34.6,34.58,34.58,72000.0,25.7083,25.7083,25.6934,25.6934,72000.0
2006-03-01 15:30:00,34.57,34.63,34.54,34.63,168600.0,25.686,25.7306,25.6637,25.7306,168600.0
2006-03-01 15:35:00,34.65,34.67,34.62,34.62,115400.0,25.7454,25.7603,25.7231,25.7231,115400.0
2006-03-01 15:40:00,34.63,34.7,34.63,34.69,161800.0,25.7306,25.7826,25.7306,25.7751,161800.0
2006-03-01 15:45:00,34.7,34.73,34.69,34.69,257200.0,25.7826,25.8049,25.7751,25.7751,257200.0
2006-03-01 15:50:00,34.69,34.71,34.66,34.71,672400.0,25.7751,25.79,25.7528,25.79,672400.0
2006-03-01 15:55:00,34.71,34.71,34.66,34.67,377400.0,25.79,25.79,25.7528,25.7603,377400.0
2006-03-02 09:30:00,34.88,34.89,34.83,34.88,248400.0,25.9163,25.9237,25.8792,25.9163,248400.0
2006-03-02 09:35:00,34.88,34.98,34.85,34.91,324800.0,25.9163,25.9906,25.894,25.9386,324800.0
2006-03-02 09:40:00,34.91,35.1,34.91,35.05,368200.0,25.9386,26.0798,25.9386,26.0426,368200.0
2006-03-02 09:45:00,35.05,35.18,35.02,35.13,270600.0,26.0426,26.1392,26.0203,26.1021,270600.0
2006-03-02 09:50:00,35.13,35.27,35.13,35.26,493000.0,26.1021,26.2061,26.1021,26.1987,493000.0
2006-03-02 09:55:00,35.27,35.32,35.12,35.13,337800.0,26.2061,26.2432,26.0946,26.1021,337800.0
2006-03-02 10:00:00,35.13,35.24,35.08,35.2,210000.0,26.1021,26.1838,26.0649,26.1541,210000.0
2006-03-02 10:05:00,35.19,35.21,35.07,35.11,198600.0,26.1466,26.1615,26.0575,26.0872,198600.0
2006-03-02 10:10:00,35.12,35.26,35.12,35.26,196800.0,26.0946,26.1987,26.0946,26.1987,196800.0
2006-03-02 10:15:00,35.25,35.27,35.22,35.26,263400.0,26.1912,26.2061,26.1689,26.1987,263400.0
2006-03-02 10:20:00,35.26,35.3,35.23,35.27,165600.0,26.1987,26.2284,26.1764,26.2061,165600.0
2006-03-02 10:25:00,35.27,35.41,35.24,35.41,290200.0,26.2061,26.3101,26.1838,26.3101,290200.0
2006-03-02 10:30:00,35.4,35.63,35.4,35.63,523800.0,26.3027,26.4736,26.3027,26.4736,523800.0
2006-03-02 10:35:00,35.63,35.68,35.59,35.65,447200.0,26.4736,26.5107,26.4439,26.4884,447200.0
2006-03-02 10:40:00,35.64,35.8,35.63,35.78,281400.0,26.481,26.5999,26.4736,26.585,281400.0
2006-03-02 10:45:00,35.79,36.0,35.78,35.91,438400.0,26.5925,26.7485,26.585,26.6816,438400.0
2006-03-02 10:50:00,35.91,35.92,35.75,35.77,302800.0,26.6816,26.689,26.5627,26.5776,302800.0
2006-03-02 10:55:00,35.78,35.88,35.73,35.83,256800.0,26.585,26.6593,26.5479,26.6222,256800.0
2006-03-02 11:00:00,35.83,36.01,35.82,36.01,319400.0,26.6222,26.7559,26.6147,26.7559,319400.0
2006-03-02 11:05:00,36.01,36.17,36.0,36.15,480200.0,26.7559,26.8748,26.7485,26.8599,480200.0
2006-03-02 11:10:00,36.15,36.23,36.13,36.21,549800.0,26.8599,26.9194,26.8451,26.9045,549800.0
2006-03-02 11:15:00,36.2,36.33,36.2,36.33,642200.0,26.8971,26.9937,26.8971,26.9937,642200.0
2006-03-02 11:20:00,36.32,36.34,36.17,36.18,494200.0,26.9863,27.0011,26.8748,26.8822,494200.0
2006-03-02 11:25:00,36.18,36.19,35.93,35.95,330800.0,26.8822,26.8897,26.6965,26.7113,330800.0
2006-03-02 11:30:00,35.95,35.96,35.83,35.85,292800.0,26.7113,26.7188,26.6222,26.637,292800.0
2006-03-02 11:35:00,35.85,35.99,35.84,35.94,278600.0,26.637,26.7411,26.6296,26.7039,278600.0
2006-03-02 11:40:00,35.95,35.96,35.93,35.93,164800.0,26.7113,26.7188,26.6965,26.6965,164800.0
2006-03-02 11:45:00,35.93,35.95,35.77,35.77,139200.0,26.6965,26.7113,26.5776,26.5776,139200.0
2006-03-02 11:50:00,35.76,35.8,35.7,35.7,172000.0,26.5702,26.5999,26.5256,26.5256,172000.0
2006-03-02 11:55:00,35.7,35.82,35.7,35.77,223600.0,26.5256,26.6147,26.5256,26.5776,223600.0
2006-03-02 12:00:00,35.77,35.79,35.63,35.65,181800.0,26.5776,26.5925,26.4736,26.4884,181800.0
2006-03-02 12:05:00,35.65,35.65,35.55,35.58,161000.0,26.4884,26.4884,26.4141,26.4364,161000.0
2006-03-02 12:10:00,35.58,35.63,35.5,35.51,235000.0,26.4364,26.4736,26.377,26.3844,235000.0
2006-03-02 12:15:00,35.51,35.51,35.37,35.38,187400.0,26.3844,26.3844,26.2804,26.2878,187400.0
2006-03-02 12:20:00,35.39,35.48,35.37,35.37,183000.0,26.2952,26.3621,26.2804,26.2804,183000.0
2006-03-02 12:25:00,35.38,35.38,35.16,35.16,237400.0,26.2878,26.2878,26.1244,26.1244,237400.0
2006-03-02 12:30:00,35.16,35.32,35.1,35.27,244800.0,26.1244,26.2432,26.0798,26.2061,244800.0
2006-03-02 12:35:00,35.27,35.31,35.13,35.27,172600.0,26.2061,26.2358,26.1021,26.2061,172600.0
2006-03-02 12:40:00,35.25,35.38,35.23,35.24,173000.0,26.1912,26.2878,26.1764,26.1838,173000.0
2006-03-02 12:45:00,35.24,35.38,35.24,35.34,132800.0,26.1838,26.2878,26.1838,26.2581,132800.0
2006-03-02 12:50:00,35.34,35.37,35.24,35.31,109200.0,26.2581,26.2804,26.1838,26.2358,109200.0
2006-03-02 12:55:00,35.31,35.32,35.2,35.27,99800.0,26.2358,26.2432,26.1541,26.2061,99800.0
2006-03-02 13:00:00,35.26,35.37,35.24,35.35,70600.0,26.1987,26.2804,26.1838,26.2655,70600.0
2006-03-02 13:05:00,35.35,35.4,35.27,35.34,126400.0,26.2655,26.3027,26.2061,26.2581,126400.0
2006-03-02 13:10:00,35.33,35.37,35.24,35.33,106400.0,26.2507,26.2804,26.1838,26.2507,106400.0
2006-03-02 13:15:00,35.32,35.34,35.26,35.3,60000.0,26.2432,26.2581,26.1987,26.2284,60000.0
2006-03-02 13:20:00,35.3,35.32,35.2,35.2,75800.0,26.2284,26.2432,26.1541,26.1541,75800.0
2006-03-02 13:25:00,35.19,35.27,35.19,35.23,67200.0,26.1466,26.2061,26.1466,26.1764,67200.0
2006-03-02 13:30:00,35.23,35.29,35.21,35.26,75600.0,26.1764,26.2209,26.1615,26.1987,75600.0
2006-03-02 13:35:00,35.26,35.35,35.23,35.3,73200.0,26.1987,26.2655,26.1764,26.2284,73200.0
2006-03-02 13:40:00,35.3,35.35,35.27,35.35,116000.0,26.2284,26.2655,26.2061,26.2655,116000.0
2006-03-02 13:45:00,35.34,35.4,35.29,35.38,127200.0,26.2581,26.3027,26.2209,26.2878,127200.0
2006-03-02 13:50:00,35.38,35.52,35.38,35.5,135200.0,26.2878,26.3918,26.2878,26.377,135200.0
2006-03-02 13:55:00,35.52,35.58,35.44,35.46,109800.0,26.3918,26.4364,26.3324,26.3473,109800.0
2006-03-02 14:00:00,35.44,35.49,35.42,35.49,76600.0,26.3324,26.3696,26.3175,26.3696,76600.0
2006-03-02 14:05:00,35.5,35.52,35.45,35.5,78600.0,26.377,26.3918,26.3398,26.377,78600.0
2006-03-02 14:10:00,35.49,35.68,35.48,35.6,133600.0,26.3696,26.5107,26.3621,26.4513,133600.0
2006-03-02 14:15:00,35.6,35.65,35.55,35.62,111600.0,26.4513,26.4884,26.4141,26.4661,111600.0
2006-03-02 14:20:00,35.63,35.67,35.58,35.62,113800.0,26.4736,26.5033,26.4364,26.4661,113800.0
2006-03-02 14:25:00,35.64,35.71,35.6,35.68,144000.0,26.481,26.533,26.4513,26.5107,144000.0
2006-03-02 14:30:00,35.68,35.76,35.66,35.75,144200.0,26.5107,26.5702,26.4959,26.5627,144200.0
2006-03-02 14:35:00,35.75,35.79,35.68,35.74,195800.0,26.5627,26.5925,26.5107,26.5553,195800.0
2006-03-02 14:40:00,35.76,35.77,35.68,35.69,118400.0,26.5702,26.5776,26.5107,26.5182,118400.0
2006-03-02 14:45:00,35.7,35.81,35.67,35.8,255000.0,26.5256,26.6073,26.5033,26.5999,255000.0
2006-03-02 14:50:00,35.8,35.82,35.7,35.73,248000.0,26.5999,26.6147,26.5256,26.5479,248000.0
2006-03-02 14:55:00,35.74,35.74,35.68,35.7,67200.0,26.5553,26.5553,26.5107,26.5256,67200.0
2006-03-02 15:00:00,35.73,35.8,35.68,35.8,97200.0,26.5479,26.5999,26.5107,26.5999,97200.0
2006-03-02 15:05:00,35.82,35.82,35.6,35.65,121400.0,26.6147,26.6147,26.4513,26.4884,121400.0
2006-03-02 15:10:00,35.65,35.72,35.63,35.72,95400.0,26.4884,26.5404,26.4736,26.5404,95400.0
2006-03-02 15:15:00,35.72,35.79,35.67,35.67,132000.0,26.5404,26.5925,26.5033,26.5033,132000.0
2006-03-02 15:20:00,35.67,35.74,35.64,35.65,113800.0,26.5033,26.5553,26.481,26.4884,113800.0
2006-03-02 15:25:00,35.65,35.71,35.63,35.69,153200.0,26.4884,26.533,26.4736,26.5182,153200.0
2006-03-02 15:30:00,35.7,35.73,35.67,35.73,169800.0,26.5256,26.5479,26.5033,26.5479,169800.0
2006-03-02 15:35:00,35.73,35.81,35.72,35.8,181400.0,26.5479,26.6073,26.5404,26.5999,181400.0
2006-03-02 15:40:00,35.81,35.85,35.79,35.84,309400.0,26.6073,26.637,26.5925,26.6296,309400.0
2006-03-02 15:45:00,35.84,35.85,35.8,35.81,313800.0,26.6296,26.637,26.5999,26.6073,313800.0
2006-03-02 15:50:00,35.8,35.85,35.79,35.83,314800.0,26.5999,26.637,26.5925,26.6222,314800.0
2006-03-02 15:55:00,35.84,35.93,35.83,35.93,1794000.0,26.6296,26.6965,26.6222,26.6965,1794000.0
2006-03-03 09:30:00,35.55,35.7,35.35,35.62,297800.0,26.4141,26.5256,26.2655,26.4661,297800.0
2006-03-03 09:35:00,35.63,35.73,35.57,35.7,250200.0,26.4736,26.5479,26.429,26.5256,250200.0
2006-03-03 09:40:00,35.68,35.73,35.58,35.62,165800.0,26.5107,26.5479,26.4364,26.4661,165800.0
2006-03-03 09:45:00,35.62,35.83,35.57,35.83,284000.0,26.4661,26.6222,26.429,26.6222,284000.0
2006-03-03 09:50:00,35.83,35.9,35.74,35.83,286000.0,26.6222,26.6742,26.5553,26.6222,286000.0
2006-03-03 09:55:00,35.83,36.01,35.8,36.01,278000.0,26.6222,26.7559,26.5999,26.7559,278000.0
2006-03-03 10:00:00,36.02,36.07,35.99,36.05,442200.0,26.7633,26.8005,26.7411,26.7856,442200.0
2006-03-03 10:05:00,36.05,36.06,35.85,35.87,246000.0,26.7856,26.7931,26.637,26.6519,246000.0
2006-03-03 10:10:00,35.87,36.05,35.85,36.03,180000.0,26.6519,26.7856,26.637,26.7708,180000.0
2006-03-03 10:15:00,36.05,36.06,35.91,35.96,222200.0,26.7856,26.7931,26.6816,26.7188,222200.0
2006-03-03 10:20:00,35.96,35.99,35.85,35.85,115200.0,26.7188,26.7411,26.637,26.637,115200.0
2006-03-03 10:25:00,35.85,35.85,35.74,35.79,193200.0,26.637,26.637,26.5553,26.5925,193200.0
2006-03-03 10:30:00,35.79,35.86,35.63,35.72,206400.0,26.5925,26.6445,26.4736,26.5404,206400.0
2006-03-03 10:35:00,35.71,35.81,35.69,35.76,144400.0,26.533,26.6073,26.5182,26.5702,144400.0
2006-03-03 10:40:00,35.74,35.78,35.71,35.77,108200.0,26.5553,26.585,26.533,26.5776,108200.0
2006-03-03 10:45:00,35.77,35.8,35.68,35.74,79200.0,26.5776,26.5999,26.5107,26.5553,79200.0
2006-03-03 10:50:00,35.74,35.74,35.65,35.65,79800.0,26.5553,26.5553,26.4884,26.4884,79800.0
2006-03-03 10:55:00,35.65,35.79,35.62,35.79,133400.0,26.4884,26.5925,26.4661,26.5925,133400.0
2006-03-03 11:00:00,35.79,35.8,35.67,35.7,85600.0,26.5925,26.5999,26.5033,26.5256,85600.0
2006-03-03 11:05:00,35.67,35.77,35.67,35.72,63600.0,26.5033,26.5776,26.5033,26.5404,63600.0
2006-03-03 11:10:00,35.74,35.84,35.71,35.81,79800.0,26.5553,26.6296,26.533,26.6073,79800.0
2006-03-03 11:15:00,35.81,35.85,35.77,35.79,108000.0,26.6073,26.637,26.5776,26.5925,108000.0
2006-03-03 11:20:00,35.79,35.79,35.68,35.77,130600.0,26.5925,26.5925,26.5107,26.5776,130600.0
2006-03-03 11:25:00,35.77,35.81,35.7,35.73,86000.0,26.5776,26.6073,26.5256,26.5479,86000.0
2006-03-03 11:30:00,35.73,35.77,35.71,35.72,57000.0,26.5479,26.5776,26.533,26.5404,57000.0
2006-03-03 11:35:00,35.71,35.79,35.7,35.78,57000.0,26.533,26.5925,26.5256,26.585,57000.0
2006-03-03 11:40:00,35.79,35.84,35.77,35.8,49000.0,26.5925,26.6296,26.5776,26.5999,49000.0
2006-03-03 11:45:00,35.8,35.81,35.74,35.77,37800.0,26.5999,26.6073,26.5553,26.5776,37800.0
2006-03-03 11:50:00,35.78,35.83,35.77,35.82,89200.0,26.585,26.6222,26.5776,26.6147,89200.0
2006-03-03 11:55:00,35.82,35.85,35.79,35.84,73400.0,26.6147,26.637,26.5925,26.6296,73400.0
2006-03-03 12:00:00,35.85,35.95,35.84,35.91,164200.0,26.637,26.7113,26.6296,26.6816,164200.0
2006-03-03 12:05:00,35.91,35.94,35.88,35.9,68400.0,26.6816,26.7039,26.6593,26.6742,68400.0
2006-03-03 12:10:00,35.9,35.92,35.88,35.91,159600.0,26.6742,26.689,26.6593,26.6816,159600.0
2006-03-03 12:15:00,35.91,35.95,35.9,35.94,98400.0,26.6816,26.7113,26.6742,26.7039,98400.0
2006-03-03 12:20:00,35.94,36.0,35.94,35.97,179400.0,26.7039,26.7485,26.7039,26.7262,179400.0
2006-03-03 12:25:00,35.97,36.02,35.96,36.01,96400.0,26.7262,26.7633,26.7188,26.7559,96400.0
2006-03-03 12:30:00,36.02,36.02,35.91,35.93,52600.0,26.7633,26.7633,26.6816,26.6965,52600.0
2006-03-03 12:35:00,35.93,35.95,35.91,35.92,38800.0,26.6965,26.7113,26.6816,26.689,38800.0
2006-03-03 12:40:00,35.93,36.0,35.93,35.99,70000.0,26.6965,26.7485,26.6965,26.7411,70000.0
2006-03-03 12:45:00,35.99,36.02,35.98,36.02,80800.0,26.7411,26.7633,26.7336,26.7633,80800.0
2006-03-03 12:50:00,36.02,36.09,36.01,36.04,98800.0,26.7633,26.8154,26.7559,26.7782,98800.0
2006-03-03 12:55:00,36.02,36.04,35.97,35.99,46800.0,26.7633,26.7782,26.7262,26.7411,46800.0
2006-03-03 13:00:00,35.99,35.99,35.97,35.99,40800.0,26.7411,26.7411,26.7262,26.7411,40800.0
2006-03-03 13:05:00,35.99,36.12,35.99,36.12,85600.0,26.7411,26.8376,26.7411,26.8376,85600.0
2006-03-03 13:10:00,36.12,36.12,36.04,36.06,186800.0,26.8376,26.8376,26.7782,26.7931,186800.0
2006-03-03 13:15:00,36.06,36.06,35.98,35.99,89000.0,26.7931,26.7931,26.7336,26.7411,89000.0
2006-03-03 13:20:00,35.99,36.01,35.97,35.97,96400.0,26.7411,26.7559,26.7262,26.7262,96400.0
2006-03-03 13:25:00,35.96,36.06,35.95,36.05,130000.0,26.7188,26.7931,26.7113,26.7856,130000.0
2006-03-03 13:30:00,36.05,36.09,36.02,36.04,139200.0,26.7856,26.8154,26.7633,26.7782,139200.0
2006-03-03 13:35:00,36.06,36.07,36.02,36.06,67400.0,26.7931,26.8005,26.7633,26.7931,67400.0
2006-03-03 13:40:00,36.04,36.07,35.99,36.01,211400.0,26.7782,26.8005,26.7411,26.7559,211400.0
2006-03-03 13:45:00,36.01,36.06,36.0,36.02,231800.0,26.7559,26.7931,26.7485,26.7633,231800.0
2006-03-03 13:50:00,36.02,36.02,35.98,36.0,92400.0,26.7633,26.7633,26.7336,26.7485,92400.0
2006-03-03 13:55:00,36.0,36.0,35.9,35.9,96400.0,26.7485,26.7485,26.6742,26.6742,96400.0
2006-03-03 14:00:00,35.9,35.95,35.81,35.88,102800.0,26.6742,26.7113,26.6073,26.6593,102800.0
2006-03-03 14:05:00,35.87,35.87,35.77,35.87,132000.0,26.6519,26.6519,26.5776,26.6519,132000.0
2006-03-03 14:10:00,35.88,35.93,35.85,35.9,52800.0,26.6593,26.6965,26.637,26.6742,52800.0
2006-03-03 14:15:00,35.91,35.91,35.82,35.84,54400.0,26.6816,26.6816,26.6147,26.6296,54400.0
2006-03-03 14:20:00,35.85,35.95,35.85,35.92,55800.0,26.637,26.7113,26.637,26.689,55800.0
2006-03-03 14:25:00,35.93,35.96,35.92,35.93,41200.0,26.6965,26.7188,26.689,26.6965,41200.0
2006-03-03 14:30:00,35.93,35.93,35.86,35.88,49200.0,26.6965,26.6965,26.6445,26.6593,49200.0
2006-03-03 14:35:00,35.87,35.9,35.85,35.88,101000.0,26.6519,26.6742,26.637,26.6593,101000.0
2006-03-03 14:40:00,35.87,35.88,35.85,35.88,38800.0,26.6519,26.6593,26.637,26.6593,38800.0
2006-03-03 14:45:00,35.88,35.9,35.85,35.9,42400.0,26.6593,26.6742,26.637,26.6742,42400.0
2006-03-03 14:50:00,35.89,35.92,35.87,35.88,31200.0,26.6668,26.689,26.6519,26.6593,31200.0
2006-03-03 14:55:00,35.88,35.92,35.87,35.91,30000.0,26.6593,26.689,26.6519,26.6816,30000.0
2006-03-03 15:00:00,35.91,35.92,35.83,35.85,72000.0,26.6816,26.689,26.6222,26.637,72000.0
2006-03-03 15:05:00,35.83,35.83,35.75,35.77,98800.0,26.6222,26.6222,26.5627,26.5776,98800.0
2006-03-03 15:10:00,35.79,35.85,35.76,35.82,71000.0,26.5925,26.637,26.5702,26.6147,71000.0
2006-03-03 15:15:00,35.8,35.8,35.66,35.69,85600.0,26.5999,26.5999,26.4959,26.5182,85600.0
2006-03-03 15:20:00,35.69,35.69,35.62,35.66,86800.0,26.5182,26.5182,26.4661,26.4959,86800.0
2006-03-03 15:25:00,35.66,35.68,35.58,35.63,152600.0,26.4959,26.5107,26.4364,26.4736,152600.0
2006-03-03 15:30:00,35.63,35.71,35.62,35.65,97200.0,26.4736,26.533,26.4661,26.4884,97200.0
2006-03-03 15:35:00,35.64,35.66,35.6,35.63,99200.0,26.481,26.4959,26.4513,26.4736,99200.0
2006-03-03 15:40:00,35.63,35.65,35.58,35.59,92200.0,26.4736,26.4884,26.4364,26.4439,92200.0
2006-03-03 15:45:00,35.58,35.62,35.54,35.6,125400.0,26.4364,26.4661,26.4067,26.4513,125400.0
2006-03-03 15:50:00,35.6,35.6,35.54,35.57,175400.0,26.4513,26.4513,26.4067,26.429,175400.0
2006-03-03 15:55:00,35.57,35.59,35.52,35.53,317400.0,26.429,26.4439,26.3918,26.3993,317400.0
2006-03-06 09:30:00,35.45,35.48,35.35,35.45,256000.0,26.3398,26.3621,26.2655,26.3398,256000.0
2006-03-06 09:35:00,35.41,35.45,35.3,35.31,145400.0,26.3101,26.3398,26.2284,26.2358,145400.0
2006-03-06 09:40:00,35.3,35.32,35.13,35.2,169600.0,26.2284,26.2432,26.1021,26.1541,169600.0
2006-03-06 09:45:00,35.2,35.27,35.09,35.16,203200.0,26.1541,26.2061,26.0723,26.1244,203200.0
2006-03-06 09:50:00,35.17,35.26,35.15,35.25,129400.0,26.1318,26.1987,26.1169,26.1912,129400.0
2006-03-06 09:55:00,35.25,35.29,35.18,35.27,116000.0,26.1912,26.2209,26.1392,26.2061,116000.0
2006-03-06 10:00:00,35.27,35.3,35.13,35.19,139200.0,26.2061,26.2284,26.1021,26.1466,139200.0
2006-03-06 10:05:00,35.19,35.26,35.19,35.24,170000.0,26.1466,26.1987,26.1466,26.1838,170000.0
2006-03-06 10:10:00,35.25,35.3,35.12,35.13,128200.0,26.1912,26.2284,26.0946,26.1021,128200.0
2006-03-06 10:15:00,35.13,35.15,35.03,35.07,270400.0,26.1021,26.1169,26.0278,26.0575,270400.0
2006-03-06 10:20:00,35.05,35.08,34.97,35.02,214000.0,26.0426,26.0649,25.9832,26.0203,214000.0
2006-03-06 10:25:00,35.02,35.06,34.98,35.02,124600.0,26.0203,26.0501,25.9906,26.0203,124600.0
2006-03-06 10:30:00,35.02,35.06,34.99,35.05,183000.0,26.0203,26.0501,25.998,26.0426,183000.0
2006-03-06 10:35:00,35.06,35.09,35.05,35.05,164600.0,26.0501,26.0723,26.0426,26.0426,164600.0
2006-03-06 10:40:00,35.05,35.05,34.97,34.97,171000.0,26.0426,26.0426,25.9832,25.9832,171000.0
2006-03-06 10:45:00,34.98,34.99,34.9,34.95,244800.0,25.9906,25.998,25.9312,25.9683,244800.0
2006-03-06 10:50:00,34.95,35.01,34.9,34.91,287000.0,25.9683,26.0129,25.9312,25.9386,287000.0
2006-03-06 10:55:00,34.91,34.97,34.86,34.88,150600.0,25.9386,25.9832,25.9015,25.9163,150600.0
2006-03-06 11:00:00,34.88,34.97,34.88,34.95,181000.0,25.9163,25.9832,25.9163,25.9683,181000.0
2006-03-06 11:05:00,34.95,34.96,34.89,34.91,163400.0,25.9683,25.9758,25.9237,25.9386,163400.0
2006-03-06 11:10:00,34.91,34.95,34.85,34.85,187200.0,25.9386,25.9683,25.894,25.894,187200.0
2006-03-06 11:15:00,34.85,34.95,34.85,34.9,146000.0,25.894,25.9683,25.894,25.9312,146000.0
2006-03-06 11:20:00,34.9,34.96,34.9,34.92,151800.0,25.9312,25.9758,25.9312,25.946,151800.0
2006-03-06 11:25:00,34.92,35.02,34.88,34.94,271200.0,25.946,26.0203,25.9163,25.9609,271200.0
2006-03-06 11:30:00,34.94,35.0,34.88,34.98,146800.0,25.9609,26.0055,25.9163,25.9906,146800.0
2006-03-06 11:35:00,34.98,34.99,34.89,34.89,87400.0,25.9906,25.998,25.9237,25.9237,87400.0
2006-03-06 11:40:00,34.9,34.9,34.79,34.85,129800.0,25.9312,25.9312,25.8494,25.894,129800.0
2006-03-06 11:45:00,34.85,34.88,34.75,34.79,173200.0,25.894,25.9163,25.8197,25.8494,173200.0
2006-03-06 11:50:00,34.79,34.83,34.71,34.77,123400.0,25.8494,25.8792,25.79,25.8346,123400.0
2006-03-06 11:55:00,34.79,34.79,34.66,34.74,172400.0,25.8494,25.8494,25.7528,25.8123,172400.0
2006-03-06 12:00:00,34.73,34.78,34.68,34.74,103400.0,25.8049,25.842,25.7677,25.8123,103400.0
2006-03-06 12:05:00,34.74,34.76,34.7,34.73,196400.0,25.8123,25.8272,25.7826,25.8049,196400.0
2006-03-06 12:10:00,34.73,34.74,34.64,34.64,96600.0,25.8049,25.8123,25.738,25.738,96600.0
2006-03-06 12:15:00,34.63,34.67,34.6,34.62,114200.0,25.7306,25.7603,25.7083,25.7231,114200.0
2006-03-06 12:20:00,34.62,34.68,34.58,34.62,89600.0,25.7231,25.7677,25.6934,25.7231,89600.0
2006-03-06 12:25:00,34.62,34.75,34.62,34.75,162000.0,25.7231,25.8197,25.7231,25.8197,162000.0
2006-03-06 12:30:00,34.75,34.77,34.7,34.7,111600.0,25.8197,25.8346,25.7826,25.7826,111600.0
2006-03-06 12:35:00,34.7,34.71,34.63,34.63,135400.0,25.7826,25.79,25.7306,25.7306,135400.0
2006-03-06 12:40:00,34.63,34.68,34.6,34.62,114600.0,25.7306,25.7677,25.7083,25.7231,114600.0
2006-03-06 12:45:00,34.63,34.63,34.5,34.54,164600.0,25.7306,25.7306,25.634,25.6637,164600.0
2006-03-06 12:50:00,34.55,34.62,34.52,34.56,135200.0,25.6711,25.7231,25.6488,25.6785,135200.0
2006-03-06 12:55:00,34.56,34.63,34.54,34.55,98800.0,25.6785,25.7306,25.6637,25.6711,98800.0
2006-03-06 13:00:00,34.55,34.64,34.55,34.63,238200.0,25.6711,25.738,25.6711,25.7306,238200.0
2006-03-06 13:05:00,34.63,34.63,34.58,34.63,99800.0,25.7306,25.7306,25.6934,25.7306,99800.0
2006-03-06 13:10:00,34.63,34.69,34.59,34.65,138800.0,25.7306,25.7751,25.7008,25.7454,138800.0
2006-03-06 13:15:00,34.66,34.74,34.66,34.73,62800.0,25.7528,25.8123,25.7528,25.8049,62800.0
2006-03-06 13:20:00,34.74,34.81,34.73,34.77,134400.0,25.8123,25.8643,25.8049,25.8346,134400.0
2006-03-06 13:25:00,34.78,34.8,34.62,34.63,93400.0,25.842,25.8569,25.7231,25.7306,93400.0
2006-03-06 13:30:00,34.63,34.66,34.58,34.65,115000.0,25.7306,25.7528,25.6934,25.7454,115000.0
2006-03-06 13:35:00,34.65,34.66,34.55,34.57,79000.0,25.7454,25.7528,25.6711,25.686,79000.0
2006-03-06 13:40:00,34.57,34.69,34.57,34.69,56200.0,25.686,25.7751,25.686,25.7751,56200.0
2006-03-06 13:45:00,34.7,34.72,34.6,34.6,49600.0,25.7826,25.7974,25.7083,25.7083,49600.0
2006-03-06 13:50:00,34.6,34.64,34.58,34.62,78200.0,25.7083,25.738,25.6934,25.7231,78200.0
2006-03-06 13:55:00,34.62,34.67,34.59,34.64,75000.0,25.7231,25.7603,25.7008,25.738,75000.0
2006-03-06 14:00:00,34.64,34.64,34.59,34.6,69600.0,25.738,25.738,25.7008,25.7083,69600.0
2006-03-06 14:05:00,34.6,34.61,34.52,34.6,136200.0,25.7083,25.7157,25.6488,25.7083,136200.0
2006-03-06 14:10:00,34.6,34.66,34.57,34.63,104000.0,25.7083,25.7528,25.686,25.7306,104000.0
2006-03-06 14:15:00,34.62,34.63,34.55,34.63,63000.0,25.7231,25.7306,25.6711,25.7306,63000.0
2006-03-06 14:20:00,34.63,34.67,34.51,34.55,98400.0,25.7306,25.7603,25.6414,25.6711,98400.0
2006-03-06 14:25:00,34.54,34.7,34.54,34.68,175000.0,25.6637,25.7826,25.6637,25.7677,175000.0
2006-03-06 14:30:00,34.67,34.75,34.66,34.7,115000.0,25.7603,25.8197,25.7528,25.7826,115000.0
2006-03-06 14:35:00,34.71,34.73,34.65,34.71,70000.0,25.79,25.8049,25.7454,25.79,70000.0
2006-03-06 14:40:00,34.7,34.74,34.67,34.69,84400.0,25.7826,25.8123,25.7603,25.7751,84400.0
2006-03-06 14:45:00,34.67,34.67,34.59,34.61,55600.0,25.7603,25.7603,25.7008,25.7157,55600.0
2006-03-06 14:50:00,34.6,34.68,34.6,34.65,93400.0,25.7083,25.7677,25.7083,25.7454,93400.0
2006-03-06 14:55:00,34.65,34.7,34.56,34.56,99800.0,25.7454,25.7826,25.6785,25.6785,99800.0
2006-03-06 15:00:00,34.56,34.62,34.52,34.56,140000.0,25.6785,25.7231,25.6488,25.6785,140000.0
2006-03-06 15:05:00,34.57,34.59,34.51,34.56,142400.0,25.686,25.7008,25.6414,25.6785,142400.0
2006-03-06 15:10:00,34.55,34.62,34.55,34.59,154000.0,25.6711,25.7231,25.6711,25.7008,154000.0
2006-03-06 15:15:00,34.59,34.6,34.51,34.52,155000.0,25.7008,25.7083,25.6414,25.6488,155000.0
2006-03-06 15:20:00,34.52,34.55,34.45,34.48,300400.0,25.6488,25.6711,25.5968,25.6191,300400.0
2006-03-06 15:25:00,34.47,34.49,34.4,34.46,175000.0,25.6117,25.6265,25.5597,25.6042,175000.0
2006-03-06 15:30:00,34.46,34.48,34.38,34.43,194600.0,25.6042,25.6191,25.5448,25.582,194600.0
2006-03-06 15:35:00,34.42,34.43,34.38,34.38,189000.0,25.5745,25.582,25.5448,25.5448,189000.0
2006-03-06 15:40:00,34.4,34.4,34.29,34.3,261000.0,25.5597,25.5597,25.4779,25.4854,261000.0
2006-03-06 15:45:00,34.3,34.33,34.26,34.27,242000.0,25.4854,25.5077,25.4556,25.4631,242000.0
2006-03-06 15:50:00,34.27,34.28,34.25,34.26,280400.0,25.4631,25.4705,25.4482,25.4556,280400.0
2006-03-06 15:55:00,34.26,34.26,34.23,34.23,336400.0,25.4556,25.4556,25.4334,25.4334,336400.0
2006-03-07 09:30:00,34.06,34.2,34.05,34.15,276600.0,25.307,25.4111,25.2996,25.3739,276600.0
2006-03-07 09:35:00,34.16,34.16,33.92,34.0,294200.0,25.3813,25.3813,25.203,25.2625,294200.0
2006-03-07 09:40:00,34.01,34.15,33.93,34.03,294200.0,25.2699,25.3739,25.2104,25.2848,294200.0
2006-03-07 09:45:00,34.05,34.05,33.79,33.79,390800.0,25.2996,25.2996,25.1064,25.1064,390800.0
2006-03-07 09:50:00,33.79,33.88,33.7,33.7,564200.0,25.1064,25.1733,25.0396,25.0396,564200.0
2006-03-07 09:55:00,33.7,33.78,33.55,33.62,298600.0,25.0396,25.099,24.9281,24.9801,298600.0
2006-03-07 10:00:00,33.6,33.8,33.6,33.72,326600.0,24.9653,25.1139,24.9653,25.0544,326600.0
2006-03-07 10:05:00,33.72,33.79,33.66,33.73,369400.0,25.0544,25.1064,25.0098,25.0618,369400.0
2006-03-07 10:10:00,33.72,33.82,33.71,33.75,219600.0,25.0544,25.1287,25.047,25.0767,219600.0
2006-03-07 10:15:00,33.75,33.75,33.67,33.67,181800.0,25.0767,25.0767,25.0173,25.0173,181800.0
2006-03-07 10:20:00,33.69,33.74,33.6,33.68,171800.0,25.0321,25.0693,24.9653,25.0247,171800.0
2006-03-07 10:25:00,33.68,33.7,33.55,33.57,179800.0,25.0247,25.0396,24.9281,24.943,179800.0
2006-03-07 10:30:00,33.57,33.63,33.54,33.62,178400.0,24.943,24.9875,24.9207,24.9801,178400.0
2006-03-07 10:35:00,33.61,33.65,33.53,33.53,124000.0,24.9727,25.0024,24.9132,24.9132,124000.0
2006-03-07 10:40:00,33.54,33.61,33.51,33.54,203200.0,24.9207,24.9727,24.8984,24.9207,203200.0
2006-03-07 10:45:00,33.53,33.55,33.49,33.5,169200.0,24.9132,24.9281,24.8835,24.891,169200.0
2006-03-07 10:50:00,33.5,33.62,33.45,33.6,210600.0,24.891,24.9801,24.8538,24.9653,210600.0
2006-03-07 10:55:00,33.6,33.74,33.6,33.72,132400.0,24.9653,25.0693,24.9653,25.0544,132400.0
2006-03-07 11:00:00,33.72,33.94,33.72,33.88,261800.0,25.0544,25.2179,25.0544,25.1733,261800.0
2006-03-07 11:05:00,33.88,33.98,33.87,33.9,169000.0,25.1733,25.2476,25.1659,25.1882,169000.0
2006-03-07 11:10:00,33.9,33.9,33.82,33.87,176800.0,25.1882,25.1882,25.1287,25.1659,176800.0
2006-03-07 11:15:00,33.87,33.9,33.75,33.76,208800.0,25.1659,25.1882,25.0767,25.0841,208800.0
2006-03-07 11:20:00,33.74,33.74,33.63,33.66,171600.0,25.0693,25.0693,24.9875,25.0098,171600.0
2006-03-07 11:25:00,33.67,33.79,33.65,33.79,183200.0,25.0173,25.1064,25.0024,25.1064,183200.0
2006-03-07 11:30:00,33.79,33.85,33.73,33.77,181400.0,25.1064,25.151,25.0618,25.0916,181400.0
2006-03-07 11:35:00,33.75,33.76,33.67,33.7,98200.0,25.0767,25.0841,25.0173,25.0396,98200.0
2006-03-07 11:40:00,33.74,33.76,33.67,33.69,58800.0,25.0693,25.0841,25.0173,25.0321,58800.0
2006-03-07 11:45:00,33.7,33.79,33.67,33.74,91400.0,25.0396,25.1064,25.0173,25.0693,91400.0
2006-03-07 11:50:00,33.74,33.74,33.63,33.66,98400.0,25.0693,25.0693,24.9875,25.0098,98400.0
2006-03-07 11:55:00,33.66,33.67,33.62,33.63,67800.0,25.0098,25.0173,24.9801,24.9875,67800.0
2006-03-07 12:00:00,33.63,33.7,33.58,33.68,92000.0,24.9875,25.0396,24.9504,25.0247,92000.0
2006-03-07 12:05:00,33.69,33.7,33.63,33.67,64400.0,25.0321,25.0396,24.9875,25.0173,64400.0
2006-03-07 12:10:00,33.67,33.67,33.58,33.6,180200.0,25.0173,25.0173,24.9504,24.9653,180200.0
2006-03-07 12:15:00,33.6,33.6,33.56,33.56,70200.0,24.9653,24.9653,24.9355,24.9355,70200.0
2006-03-07 12:20:00,33.57,33.59,33.5,33.56,127400.0,24.943,24.9578,24.891,24.9355,127400.0
2006-03-07 12:25:00,33.57,33.57,33.52,33.53,97800.0,24.943,24.943,24.9058,24.9132,97800.0
2006-03-07 12:30:00,33.53,33.56,33.53,33.55,66000.0,24.9132,24.9355,24.9132,24.9281,66000.0
2006-03-07 12:35:00,33.55,33.57,33.52,33.55,53000.0,24.9281,24.943,24.9058,24.9281,53000.0
2006-03-07 12:40:00,33.54,33.57,33.52,33.52,67400.0,24.9207,24.943,24.9058,24.9058,67400.0
2006-03-07 12:45:00,33.52,33.55,33.5,33.51,67400.0,24.9058,24.9281,24.891,24.8984,67400.0
2006-03-07 12:50:00,33.5,33.56,33.48,33.52,100200.0,24.891,24.9355,24.8761,24.9058,100200.0
2006-03-07 12:55:00,33.54,33.57,33.5,33.5,62600.0,24.9207,24.943,24.891,24.891,62600.0
2006-03-07 13:00:00,33.51,33.54,33.48,33.52,84400.0,24.8984,24.9207,24.8761,24.9058,84400.0
2006-03-07 13:05:00,33.52,33.54,33.51,33.52,66600.0,24.9058,24.9207,24.8984,24.9058,66600.0
2006-03-07 13:10:00,33.52,33.56,33.48,33.48,60200.0,24.9058,24.9355,24.8761,24.8761,60200.0
2006-03-07 13:15:00,33.48,33.52,33.46,33.49,58200.0,24.8761,24.9058,24.8612,24.8835,58200.0
2006-03-07 13:20:00,33.49,33.55,33.49,33.54,64400.0,24.8835,24.9281,24.8835,24.9207,64400.0
2006-03-07 13:25:00,33.54,33.54,33.46,33.47,150000.0,24.9207,24.9207,24.8612,24.8687,150000.0
2006-03-07 13:30:00,33.47,33.53,33.46,33.52,97200.0,24.8687,24.9132,24.8612,24.9058,97200.0
2006-03-07 13:35:00,33.52,33.62,33.52,33.55,117000.0,24.9058,24.9801,24.9058,24.9281,117000.0
2006-03-07 13:40:00,33.54,33.56,33.52,33.55,65800.0,24.9207,24.9355,24.9058,24.9281,65800.0
2006-03-07 13:45:00,33.55,33.55,33.5,33.52,66000.0,24.9281,24.9281,24.891,24.9058,66000.0
2006-03-07 13:50:00,33.52,33.53,33.49,33.5,104800.0,24.9058,24.9132,24.8835,24.891,104800.0
2006-03-07 13:55:00,33.51,33.51,33.4,33.43,167800.0,24.8984,24.8984,24.8167,24.8389,167800.0
2006-03-07 14:00:00,33.42,33.43,33.38,33.39,94600.0,24.8315,24.8389,24.8018,24.8092,94600.0
2006-03-07 14:05:00,33.39,33.41,33.23,33.23,259200.0,24.8092,24.8241,24.6903,24.6903,259200.0
2006-03-07 14:10:00,33.23,33.27,33.13,33.15,260200.0,24.6903,24.7201,24.616,24.6309,260200.0
2006-03-07 14:15:00,33.16,33.22,33.12,33.12,204400.0,24.6383,24.6829,24.6086,24.6086,204400.0
2006-03-07 14:20:00,33.12,33.22,33.09,33.19,219600.0,24.6086,24.6829,24.5863,24.6606,219600.0
2006-03-07 14:25:00,33.18,33.27,33.13,33.21,263600.0,24.6532,24.7201,24.616,24.6755,263600.0
2006-03-07 14:30:00,33.21,33.27,33.17,33.24,222800.0,24.6755,24.7201,24.6458,24.6978,222800.0
2006-03-07 14:35:00,33.24,33.26,33.17,33.22,138600.0,24.6978,24.7126,24.6458,24.6829,138600.0
2006-03-07 14:40:00,33.23,33.27,33.22,33.24,138600.0,24.6903,24.7201,24.6829,24.6978,138600.0
2006-03-07 14:45:00,33.24,33.24,33.17,33.17,116000.0,24.6978,24.6978,24.6458,24.6458,116000.0
2006-03-07 14:50:00,33.17,33.26,33.16,33.24,127200.0,24.6458,24.7126,24.6383,24.6978,127200.0
2006-03-07 14:55:00,33.26,33.29,33.2,33.2,133000.0,24.7126,24.7349,24.668,24.668,133000.0
2006-03-07 15:00:00,33.2,33.22,33.13,33.13,175200.0,24.668,24.6829,24.616,24.616,175200.0
2006-03-07 15:05:00,33.13,33.13,33.0,33.0,283600.0,24.616,24.616,24.5194,24.5194,283600.0
2006-03-07 15:10:00,33.0,33.0,32.88,32.88,536400.0,24.5194,24.5194,24.4303,24.4303,536400.0
2006-03-07 15:15:00,32.88,32.9,32.75,32.85,445400.0,24.4303,24.4451,24.3337,24.408,445400.0
2006-03-07 15:20:00,32.85,33.0,32.84,33.0,248000.0,24.408,24.5194,24.4006,24.5194,248000.0
2006-03-07 15:25:00,32.99,33.15,32.99,33.07,347600.0,24.512,24.6309,24.512,24.5715,347600.0
2006-03-07 15:30:00,33.07,33.09,32.97,33.02,340200.0,24.5715,24.5863,24.4972,24.5343,340200.0
2006-03-07 15:35:00,33.02,33.13,33.02,33.12,369600.0,24.5343,24.616,24.5343,24.6086,369600.0
2006-03-07 15:40:00,33.12,33.13,33.05,33.1,291800.0,24.6086,24.616,24.5566,24.5937,291800.0
2006-03-07 15:45:00,33.1,33.12,33.08,33.08,347600.0,24.5937,24.6086,24.5789,24.5789,347600.0
2006-03-07 15:50:00,33.08,33.16,33.07,33.15,352600.0,24.5789,24.6383,24.5715,24.6309,352600.0
2006-03-07 15:55:00,33.15,33.23,33.14,33.21,769600.0,24.6309,24.6903,24.6235,24.6755,769600.0
2006-03-08 09:30:00,32.87,32.91,32.8,32.8,304800.0,24.4229,24.4526,24.3708,24.3708,304800.0
2006-03-08 09:35:00,32.8,32.8,32.63,32.63,431800.0,24.3708,24.3708,24.2445,24.2445,431800.0
2006-03-08 09:40:00,32.63,32.74,32.5,32.68,575400.0,24.2445,24.3263,24.1479,24.2817,575400.0
2006-03-08 09:45:00,32.7,32.85,32.66,32.82,508200.0,24.2965,24.408,24.2668,24.3857,508200.0
2006-03-08 09:50:00,32.82,33.07,32.82,32.96,421800.0,24.3857,24.5715,24.3857,24.4897,421800.0
2006-03-08 09:55:00,32.96,33.02,32.6,32.98,296400.0,24.4897,24.5343,24.2222,24.5046,296400.0
2006-03-08 10:00:00,32.98,33.23,32.95,33.14,325600.0,24.5046,24.6903,24.4823,24.6235,325600.0
2006-03-08 10:05:00,33.14,33.24,33.11,33.11,293800.0,24.6235,24.6978,24.6012,24.6012,293800.0
2006-03-08 10:10:00,33.1,33.35,33.09,33.35,222200.0,24.5937,24.7795,24.5863,24.7795,222200.0
2006-03-08 10:15:00,33.35,33.45,33.27,33.31,335600.0,24.7795,24.8538,24.7201,24.7498,335600.0
2006-03-08 10:20:00,33.31,33.33,33.18,33.25,208200.0,24.7498,24.7646,24.6532,24.7052,208200.0
2006-03-08 10:25:00,33.24,33.25,33.1,33.2,154400.0,24.6978,24.7052,24.5937,24.668,154400.0
2006-03-08 10:30:00,33.21,33.22,32.97,33.07,647600.0,24.6755,24.6829,24.4972,24.5715,647600.0
2006-03-08 10:35:00,33.05,33.4,33.05,33.4,422800.0,24.5566,24.8167,24.5566,24.8167,422800.0
2006-03-08 10:40:00,33.4,33.44,33.26,33.36,415200.0,24.8167,24.8464,24.7126,24.7869,415200.0
2006-03-08 10:45:00,33.36,33.36,33.11,33.15,261400.0,24.7869,24.7869,24.6012,24.6309,261400.0
2006-03-08 10:50:00,33.14,33.16,33.06,33.1,188200.0,24.6235,24.6383,24.564,24.5937,188200.0
2006-03-08 10:55:00,33.09,33.34,33.09,33.25,213000.0,24.5863,24.7721,24.5863,24.7052,213000.0
2006-03-08 11:00:00,33.27,33.34,33.23,33.34,191800.0,24.7201,24.7721,24.6903,24.7721,191800.0
2006-03-08 11:05:00,33.33,33.38,33.21,33.24,156800.0,24.7646,24.8018,24.6755,24.6978,156800.0
2006-03-08 11:10:00,33.24,33.35,33.18,33.18,278000.0,24.6978,24.7795,24.6532,24.6532,278000.0
2006-03-08 11:15:00,33.19,33.19,33.03,33.08,235800.0,24.6606,24.6606,24.5417,24.5789,235800.0
2006-03-08 11:20:00,33.08,33.23,33.07,33.18,115600.0,24.5789,24.6903,24.5715,24.6532,115600.0
2006-03-08 11:25:00,33.18,33.18,33.08,33.08,68000.0,24.6532,24.6532,24.5789,24.5789,68000.0
2006-03-08 11:30:00,33.08,33.09,32.95,32.96,239400.0,24.5789,24.5863,24.4823,24.4897,239400.0
2006-03-08 11:35:00,32.96,33.02,32.88,32.97,196800.0,24.4897,24.5343,24.4303,24.4972,196800.0
2006-03-08 11:40:00,32.98,33.03,32.88,32.92,155400.0,24.5046,24.5417,24.4303,24.46,155400.0
2006-03-08 11:45:00,32.91,32.91,32.75,32.76,160800.0,24.4526,24.4526,24.3337,24.3411,160800.0
2006-03-08 11:50:00,32.76,32.84,32.7,32.83,271400.0,24.3411,24.4006,24.2965,24.3931,271400.0
2006-03-08 11:55:00,32.84,32.85,32.77,32.79,109200.0,24.4006,24.408,24.3486,24.3634,109200.0
2006-03-08 12:00:00,32.8,32.83,32.65,32.65,198000.0,24.3708,24.3931,24.2594,24.2594,198000.0
2006-03-08 12:05:00,32.66,32.76,32.63,32.76,217000.0,24.2668,24.3411,24.2445,24.3411,217000.0
2006-03-08 12:10:00,32.76,32.83,32.67,32.68,141000.0,24.3411,24.3931,24.2743,24.2817,141000.0
2006-03-08 12:15:00,32.68,32.68,32.47,32.48,367000.0,24.2817,24.2817,24.1257,24.1331,367000.0
2006-03-08 12:20:00,32.49,32.63,32.47,32.62,152400.0,24.1405,24.2445,24.1257,24.2371,152400.0
2006-03-08 12:25:00,32.62,32.74,32.53,32.69,178400.0,24.2371,24.3263,24.1702,24.2891,178400.0
2006-03-08 12:30:00,32.69,32.71,32.49,32.55,201200.0,24.2891,24.304,24.1405,24.1851,201200.0
2006-03-08 12:35:00,32.57,32.63,32.55,32.63,115400.0,24.2,24.2445,24.1851,24.2445,115400.0
2006-03-08 12:40:00,32.63,32.74,32.63,32.71,169600.0,24.2445,24.3263,24.2445,24.304,169600.0
2006-03-08 12:45:00,32.71,32.74,32.67,32.73,124400.0,24.304,24.3263,24.2743,24.3188,124400.0
2006-03-08 12:50:00,32.73,32.87,32.71,32.85,221400.0,24.3188,24.4229,24.304,24.408,221400.0
2006-03-08 12:55:00,32.85,32.85,32.73,32.74,181000.0,24.408,24.408,24.3188,24.3263,181000.0
2006-03-08 13:00:00,32.74,32.91,32.74,32.88,131800.0,24.3263,24.4526,24.3263,24.4303,131800.0
2006-03-08 13:05:00,32.88,32.97,32.84,32.92,191800.0,24.4303,24.4972,24.4006,24.46,191800.0
2006-03-08 13:10:00,32.95,32.95,32.82,32.84,391200.0,24.4823,24.4823,24.3857,24.4006,391200.0
2006-03-08 13:15:00,32.85,32.85,32.81,32.85,108000.0,24.408,24.408,24.3783,24.408,108000.0
2006-03-08 13:20:00,32.85,33.01,32.85,33.0,115000.0,24.408,24.5269,24.408,24.5194,115000.0
2006-03-08 13:25:00,33.0,33.02,32.96,32.99,187000.0,24.5194,24.5343,24.4897,24.512,187000.0
2006-03-08 13:30:00,32.99,33.0,32.91,32.91,107800.0,24.512,24.5194,24.4526,24.4526,107800.0
2006-03-08 13:35:00,32.93,32.93,32.87,32.88,110800.0,24.4674,24.4674,24.4229,24.4303,110800.0
2006-03-08 13:40:00,32.88,32.9,32.85,32.85,68000.0,24.4303,24.4451,24.408,24.408,68000.0
2006-03-08 13:45:00,32.85,32.85,32.69,32.74,141800.0,24.408,24.408,24.2891,24.3263,141800.0
2006-03-08 13:50:00,32.74,32.75,32.63,32.72,171600.0,24.3263,24.3337,24.2445,24.3114,171600.0
2006-03-08 13:55:00,32.7,32.77,32.68,32.77,96000.0,24.2965,24.3486,24.2817,24.3486,96000.0
2006-03-08 14:00:00,32.77,33.05,32.77,32.92,210000.0,24.3486,24.5566,24.3486,24.46,210000.0
2006-03-08 14:05:00,32.93,33.05,32.92,33.04,129800.0,24.4674,24.5566,24.46,24.5492,129800.0
2006-03-08 14:10:00,33.04,33.08,32.92,32.93,159800.0,24.5492,24.5789,24.46,24.4674,159800.0
2006-03-08 14:15:00,32.94,33.08,32.9,33.07,119200.0,24.4749,24.5789,24.4451,24.5715,119200.0
2006-03-08 14:20:00,33.06,33.06,33.01,33.02,97000.0,24.564,24.564,24.5269,24.5343,97000.0
2006-03-08 14:25:00,33.02,33.04,32.88,32.94,153200.0,24.5343,24.5492,24.4303,24.4749,153200.0
2006-03-08 14:30:00,32.99,33.16,32.93,33.12,151600.0,24.512,24.6383,24.4674,24.6086,151600.0
2006-03-08 14:35:00,33.12,33.14,33.04,33.11,100400.0,24.6086,24.6235,24.5492,24.6012,100400.0
2006-03-08 14:40:00,33.13,33.22,33.1,33.18,152200.0,24.616,24.6829,24.5937,24.6532,152200.0
2006-03-08 14:45:00,33.19,33.34,33.18,33.29,197000.0,24.6606,24.7721,24.6532,24.7349,197000.0
2006-03-08 14:50:00,33.28,33.45,33.26,33.45,266800.0,24.7275,24.8538,24.7126,24.8538,266800.0
2006-03-08 14:55:00,33.45,33.5,33.35,33.38,461400.0,24.8538,24.891,24.7795,24.8018,461400.0
2006-03-08 15:00:00,33.39,33.51,33.38,33.45,271000.0,24.8092,24.8984,24.8018,24.8538,271000.0
2006-03-08 15:05:00,33.43,33.48,33.34,33.35,205400.0,24.8389,24.8761,24.7721,24.7795,205400.0
2006-03-08 15:10:00,33.35,33.38,33.13,33.15,210600.0,24.7795,24.8018,24.616,24.6309,210600.0
2006-03-08 15:15:00,33.17,33.29,33.13,33.24,181400.0,24.6458,24.7349,24.616,24.6978,181400.0
2006-03-08 15:20:00,33.24,33.38,33.24,33.35,141200.0,24.6978,24.8018,24.6978,24.7795,141200.0
2006-03-08 15:25:00,33.35,33.39,33.33,33.36,145200.0,24.7795,24.8092,24.7646,24.7869,145200.0
2006-03-08 15:30:00,33.36,33.36,33.26,33.26,200600.0,24.7869,24.7869,24.7126,24.7126,200600.0
2006-03-08 15:35:00,33.23,33.33,33.23,33.32,214000.0,24.6903,24.7646,24.6903,24.7572,214000.0
2006-03-08 15:40:00,33.33,33.6,33.33,33.6,314000.0,24.7646,24.9653,24.7646,24.9653,314000.0
2006-03-08 15:45:00,33.59,33.6,33.48,33.55,339400.0,24.9578,24.9653,24.8761,24.9281,339400.0
2006-03-08 15:50:00,33.55,33.57,33.43,33.43,291000.0,24.9281,24.943,24.8389,24.8389,291000.0
2006-03-08 15:55:00,33.43,33.47,33.42,33.45,230600.0,24.8389,24.8687,24.8315,24.8538,230600.0
2006-03-09 09:30:00,33.8,33.85,33.77,33.77,327400.0,25.1139,25.151,25.0916,25.0916,327400.0
2006-03-09 09:35:00,33.77,33.96,33.77,33.96,210000.0,25.0916,25.2327,25.0916,25.2327,210000.0
2006-03-09 09:40:00,33.95,34.12,33.95,34.03,544400.0,25.2253,25.3516,25.2253,25.2848,544400.0
2006-03-09 09:45:00,34.04,34.13,34.03,34.06,403200.0,25.2922,25.3591,25.2848,25.307,403200.0
2006-03-09 09:50:00,34.07,34.07,33.9,33.93,362000.0,25.3145,25.3145,25.1882,25.2104,362000.0
2006-03-09 09:55:00,33.94,34.08,33.93,34.07,270600.0,25.2179,25.3219,25.2104,25.3145,270600.0
2006-03-09 10:00:00,34.08,34.1,33.97,34.05,290600.0,25.3219,25.3368,25.2402,25.2996,290600.0
2006-03-09 10:05:00,34.05,34.06,33.98,34.04,190000.0,25.2996,25.307,25.2476,25.2922,190000.0
2006-03-09 10:10:00,34.02,34.04,33.97,33.98,186600.0,25.2773,25.2922,25.2402,25.2476,186600.0
2006-03-09 10:15:00,33.96,34.03,33.9,34.02,222000.0,25.2327,25.2848,25.1882,25.2773,222000.0
2006-03-09 10:20:00,34.01,34.01,33.9,33.95,111000.0,25.2699,25.2699,25.1882,25.2253,111000.0
2006-03-09 10:25:00,33.97,33.98,33.9,33.94,126200.0,25.2402,25.2476,25.1882,25.2179,126200.0
2006-03-09 10:30:00,33.93,33.94,33.74,33.74,390200.0,25.2104,25.2179,25.0693,25.0693,390200.0
2006-03-09 10:35:00,33.74,33.75,33.55,33.66,330400.0,25.0693,25.0767,24.9281,25.0098,330400.0
2006-03-09 10:40:00,33.66,33.76,33.62,33.67,334400.0,25.0098,25.0841,24.9801,25.0173,334400.0
2006-03-09 10:45:00,33.67,33.82,33.63,33.68,165200.0,25.0173,25.1287,24.9875,25.0247,165200.0
2006-03-09 10:50:00,33.67,33.68,33.51,33.54,196000.0,25.0173,25.0247,24.8984,24.9207,196000.0
2006-03-09 10:55:00,33.54,33.55,33.34,33.35,529400.0,24.9207,24.9281,24.7721,24.7795,529400.0
2006-03-09 11:00:00,33.35,33.38,33.24,33.34,336600.0,24.7795,24.8018,24.6978,24.7721,336600.0
2006-03-09 11:05:00,33.34,33.41,33.3,33.33,345000.0,24.7721,24.8241,24.7424,24.7646,345000.0
2006-03-09 11:10:00,33.32,33.34,33.18,33.29,184200.0,24.7572,24.7721,24.6532,24.7349,184200.0
2006-03-09 11:15:00,33.29,33.29,33.15,33.17,163400.0,24.7349,24.7349,24.6309,24.6458,163400.0
2006-03-09 11:20:00,33.18,33.26,33.17,33.25,132200.0,24.6532,24.7126,24.6458,24.7052,132200.0
2006-03-09 11:25:00,33.26,33.43,33.25,33.35,303000.0,24.7126,24.8389,24.7052,24.7795,303000.0
2006-03-09 11:30:00,33.35,33.36,33.29,33.32,227400.0,24.7795,24.7869,24.7349,24.7572,227400.0
2006-03-09 11:35:00,33.3,33.32,33.24,33.3,150800.0,24.7424,24.7572,24.6978,24.7424,150800.0
2006-03-09 11:40:00,33.29,33.4,33.25,33.38,330600.0,24.7349,24.8167,24.7052,24.8018,330600.0
2006-03-09 11:45:00,33.38,33.5,33.38,33.39,340400.0,24.8018,24.891,24.8018,24.8092,340400.0
2006-03-09 11:50:00,33.39,33.45,33.38,33.45,139000.0,24.8092,24.8538,24.8018,24.8538,139000.0
2006-03-09 11:55:00,33.45,33.52,33.42,33.47,129800.0,24.8538,24.9058,24.8315,24.8687,129800.0
2006-03-09 12:00:00,33.47,33.5,33.31,33.31,157400.0,24.8687,24.891,24.7498,24.7498,157400.0
2006-03-09 12:05:00,33.32,33.35,33.24,33.31,214200.0,24.7572,24.7795,24.6978,24.7498,214200.0
2006-03-09 12:10:00,33.32,33.46,33.31,33.43,177400.0,24.7572,24.8612,24.7498,24.8389,177400.0
2006-03-09 12:15:00,33.43,33.54,33.4,33.49,610400.0,24.8389,24.9207,24.8167,24.8835,610400.0
2006-03-09 12:20:00,33.48,33.53,33.45,33.45,134600.0,24.8761,24.9132,24.8538,24.8538,134600.0
2006-03-09 12:25:00,33.46,33.48,33.33,33.35,96000.0,24.8612,24.8761,24.7646,24.7795,96000.0
2006-03-09 12:30:00,33.35,33.38,33.31,33.38,136000.0,24.7795,24.8018,24.7498,24.8018,136000.0
2006-03-09 12:35:00,33.38,33.38,33.29,33.31,117000.0,24.8018,24.8018,24.7349,24.7498,117000.0
2006-03-09 12:40:00,33.31,33.41,33.3,33.33,80600.0,24.7498,24.8241,24.7424,24.7646,80600.0
2006-03-09 12:45:00,33.33,33.37,33.3,33.3,77800.0,24.7646,24.7944,24.7424,24.7424,77800.0
2006-03-09 12:50:00,33.3,33.42,33.28,33.34,94800.0,24.7424,24.8315,24.7275,24.7721,94800.0
2006-03-09 12:55:00,33.35,33.4,33.34,33.38,90200.0,24.7795,24.8167,24.7721,24.8018,90200.0
2006-03-09 13:00:00,33.37,33.49,33.34,33.48,191800.0,24.7944,24.8835,24.7721,24.8761,191800.0
2006-03-09 13:05:00,33.48,33.52,33.46,33.48,261000.0,24.8761,24.9058,24.8612,24.8761,261000.0
2006-03-09 13:10:00,33.48,33.48,33.38,33.39,132000.0,24.8761,24.8761,24.8018,24.8092,132000.0
2006-03-09 13:15:00,33.38,33.48,33.38,33.42,186200.0,24.8018,24.8761,24.8018,24.8315,186200.0
2006-03-09 13:20:00,33.42,33.51,33.38,33.44,114000.0,24.8315,24.8984,24.8018,24.8464,114000.0
2006-03-09 13:25:00,33.43,33.44,33.4,33.41,49400.0,24.8389,24.8464,24.8167,24.8241,49400.0
2006-03-09 13:30:00,33.4,33.46,33.35,33.4,102000.0,24.8167,24.8612,24.7795,24.8167,102000.0
2006-03-09 13:35:00,33.42,33.46,33.38,33.41,55400.0,24.8315,24.8612,24.8018,24.8241,55400.0
2006-03-09 13:40:00,33.41,33.41,33.33,33.37,143600.0,24.8241,24.8241,24.7646,24.7944,143600.0
2006-03-09 13:45:00,33.34,33.37,33.32,33.34,77200.0,24.7721,24.7944,24.7572,24.7721,77200.0
2006-03-09 13:50:00,33.34,33.37,33.31,33.35,86000.0,24.7721,24.7944,24.7498,24.7795,86000.0
2006-03-09 13:55:00,33.35,33.4,33.32,33.4,75800.0,24.7795,24.8167,24.7572,24.8167,75800.0
2006-03-09 14:00:00,33.4,33.52,33.39,33.5,250600.0,24.8167,24.9058,24.8092,24.891,250600.0
2006-03-09 14:05:00,33.5,33.51,33.42,33.43,120600.0,24.891,24.8984,24.8315,24.8389,120600.0
2006-03-09 14:10:00,33.43,33.44,33.4,33.43,95400.0,24.8389,24.8464,24.8167,24.8389,95400.0
2006-03-09 14:15:00,33.42,33.43,33.35,33.37,135200.0,24.8315,24.8389,24.7795,24.7944,135200.0
2006-03-09 14:20:00,33.37,33.38,33.25,33.25,244000.0,24.7944,24.8018,24.7052,24.7052,244000.0
2006-03-09 14:25:00,33.27,33.37,33.27,33.33,178600.0,24.7201,24.7944,24.7201,24.7646,178600.0
2006-03-09 14:30:00,33.34,33.37,33.33,33.35,124800.0,24.7721,24.7944,24.7646,24.7795,124800.0
2006-03-09 14:35:00,33.37,33.37,33.28,33.29,70800.0,24.7944,24.7944,24.7275,24.7349,70800.0
2006-03-09 14:40:00,33.29,33.31,33.15,33.17,126600.0,24.7349,24.7498,24.6309,24.6458,126600.0
2006-03-09 14:45:00,33.16,33.29,33.15,33.26,133600.0,24.6383,24.7349,24.6309,24.7126,133600.0
2006-03-09 14:50:00,33.27,33.32,33.19,33.24,131000.0,24.7201,24.7572,24.6606,24.6978,131000.0
2006-03-09 14:55:00,33.23,33.24,33.05,33.12,159200.0,24.6903,24.6978,24.5566,24.6086,159200.0
2006-03-09 15:00:00,33.12,33.17,33.02,33.06,125800.0,24.6086,24.6458,24.5343,24.564,125800.0
2006-03-09 15:05:00,33.06,33.14,33.01,33.1,193000.0,24.564,24.6235,24.5269,24.5937,193000.0
2006-03-09 15:10:00,33.1,33.16,33.01,33.09,158000.0,24.5937,24.6383,24.5269,24.5863,158000.0
2006-03-09 15:15:00,33.12,33.15,33.01,33.01,188600.0,24.6086,24.6309,24.5269,24.5269,188600.0
2006-03-09 15:20:00,33.01,33.05,32.96,33.01,131800.0,24.5269,24.5566,24.4897,24.5269,131800.0
2006-03-09 15:25:00,33.0,33.08,32.97,33.03,143600.0,24.5194,24.5789,24.4972,24.5417,143600.0
2006-03-09 15:30:00,33.02,33.05,32.99,33.04,187800.0,24.5343,24.5566,24.512,24.5492,187800.0
2006-03-09 15:35:00,33.04,33.1,33.0,33.09,128200.0,24.5492,24.5937,24.5194,24.5863,128200.0
2006-03-09 15:40:00,33.1,33.18,33.04,33.12,240000.0,24.5937,24.6532,24.5492,24.6086,240000.0
2006-03-09 15:45:00,33.12,33.13,33.04,33.05,161600.0,24.6086,24.616,24.5492,24.5566,161600.0
2006-03-09 15:50:00,33.03,33.06,33.01,33.06,146200.0,24.5417,24.564,24.5269,24.564,146200.0
2006-03-09 15:55:00,33.06,33.07,33.0,33.04,617400.0,24.564,24.5715,24.5194,24.5492,617400.0
2006-03-10 09:30:00,33.03,33.06,32.94,32.95,349000.0,24.5417,24.564,24.4749,24.4823,349000.0
2006-03-10 09:35:00,32.95,32.95,32.58,32.63,273800.0,24.4823,24.4823,24.2074,24.2445,273800.0
2006-03-10 09:40:00,32.63,32.88,32.6,32.8,257200.0,24.2445,24.4303,24.2222,24.3708,257200.0
2006-03-10 09:45:00,32.83,33.05,32.8,32.95,536600.0,24.3931,24.5566,24.3708,24.4823,536600.0
2006-03-10 09:50:00,32.95,33.14,32.94,33.05,227600.0,24.4823,24.6235,24.4749,24.5566,227600.0
2006-03-10 09:55:00,33.05,33.19,33.0,33.19,145600.0,24.5566,24.6606,24.5194,24.6606,145600.0
2006-03-10 10:00:00,33.17,33.23,33.02,33.02,289800.0,24.6458,24.6903,24.5343,24.5343,289800.0
2006-03-10 10:05:00,33.04,33.35,33.02,33.35,227000.0,24.5492,24.7795,24.5343,24.7795,227000.0
2006-03-10 10:10:00,33.34,33.38,33.14,33.2,282600.0,24.7721,24.8018,24.6235,24.668,282600.0
2006-03-10 10:15:00,33.22,33.32,33.16,33.2,263800.0,24.6829,24.7572,24.6383,24.668,263800.0
2006-03-10 10:20:00,33.21,33.22,33.07,33.18,300600.0,24.6755,24.6829,24.5715,24.6532,300600.0
2006-03-10 10:25:00,33.2,33.27,33.17,33.2,300600.0,24.668,24.7201,24.6458,24.668,300600.0
2006-03-10 10:30:00,33.2,33.29,33.2,33.29,376200.0,24.668,24.7349,24.668,24.7349,376200.0
2006-03-10 10:35:00,33.3,33.35,33.26,33.31,211800.0,24.7424,24.7795,24.7126,24.7498,211800.0
2006-03-10 10:40:00,33.31,33.46,33.3,33.45,251000.0,24.7498,24.8612,24.7424,24.8538,251000.0
2006-03-10 10:45:00,33.45,33.46,33.35,33.38,261400.0,24.8538,24.8612,24.7795,24.8018,261400.0
2006-03-10 10:50:00,33.38,33.45,33.37,33.43,260600.0,24.8018,24.8538,24.7944,24.8389,260600.0
2006-03-10 10:55:00,33.43,33.67,33.42,33.64,290800.0,24.8389,25.0173,24.8315,24.995,290800.0
2006-03-10 11:00:00,33.65,33.74,33.6,33.73,245600.0,25.0024,25.0693,24.9653,25.0618,245600.0
2006-03-10 11:05:00,33.72,33.95,33.72,33.85,441200.0,25.0544,25.2253,25.0544,25.151,441200.0
2006-03-10 11:10:00,33.85,33.86,33.77,33.81,240400.0,25.151,25.1584,25.0916,25.1213,240400.0
2006-03-10 11:15:00,33.81,33.85,33.75,33.79,192600.0,25.1213,25.151,25.0767,25.1064,192600.0
2006-03-10 11:20:00,33.79,33.8,33.72,33.74,291000.0,25.1064,25.1139,25.0544,25.0693,291000.0
2006-03-10 11:25:00,33.74,33.82,33.72,33.79,279400.0,25.0693,25.1287,25.0544,25.1064,279400.0
2006-03-10 11:30:00,33.79,33.79,33.72,33.73,278200.0,25.1064,25.1064,25.0544,25.0618,278200.0
2006-03-10 11:35:00,33.73,33.75,33.7,33.74,208200.0,25.0618,25.0767,25.0396,25.0693,208200.0
2006-03-10 11:40:00,33.75,33.83,33.74,33.83,145200.0,25.0767,25.1361,25.0693,25.1361,145200.0
2006-03-10 11:45:00,33.83,33.85,33.8,33.81,157600.0,25.1361,25.151,25.1139,25.1213,157600.0
2006-03-10 11:50:00,33.81,33.83,33.78,33.8,169600.0,25.1213,25.1361,25.099,25.1139,169600.0
2006-03-10 11:55:00,33.8,33.81,33.76,33.76,147600.0,25.1139,25.1213,25.0841,25.0841,147600.0
2006-03-10 12:00:00,33.76,33.83,33.76,33.81,194000.0,25.0841,25.1361,25.0841,25.1213,194000.0
2006-03-10 12:05:00,33.81,33.81,33.74,33.77,159200.0,25.1213,25.1213,25.0693,25.0916,159200.0
2006-03-10 12:10:00,33.8,33.83,33.76,33.79,169200.0,25.1139,25.1361,25.0841,25.1064,169200.0
2006-03-10 12:15:00,33.79,33.8,33.75,33.78,80200.0,25.1064,25.1139,25.0767,25.099,80200.0
2006-03-10 12:20:00,33.79,33.81,33.78,33.81,126000.0,25.1064,25.1213,25.099,25.1213,126000.0
2006-03-10 12:25:00,33.81,33.83,33.75,33.81,348400.0,25.1213,25.1361,25.0767,25.1213,348400.0
2006-03-10 12:30:00,33.81,33.85,33.8,33.83,79800.0,25.1213,25.151,25.1139,25.1361,79800.0
2006-03-10 12:35:00,33.82,33.84,33.82,33.83,116600.0,25.1287,25.1436,25.1287,25.1361,116600.0
2006-03-10 12:40:00,33.82,33.83,33.78,33.79,89000.0,25.1287,25.1361,25.099,25.1064,89000.0
2006-03-10 12:45:00,33.79,33.81,33.78,33.8,61400.0,25.1064,25.1213,25.099,25.1139,61400.0
2006-03-10 12:50:00,33.79,33.79,33.75,33.76,55200.0,25.1064,25.1064,25.0767,25.0841,55200.0
2006-03-10 12:55:00,33.75,33.77,33.69,33.72,86800.0,25.0767,25.0916,25.0321,25.0544,86800.0
2006-03-10 13:00:00,33.72,33.73,33.63,33.63,136800.0,25.0544,25.0618,24.9875,24.9875,136800.0
2006-03-10 13:05:00,33.63,33.66,33.61,33.65,111600.0,24.9875,25.0098,24.9727,25.0024,111600.0
2006-03-10 13:10:00,33.65,33.78,33.65,33.78,189000.0,25.0024,25.099,25.0024,25.099,189000.0
2006-03-10 13:15:00,33.78,33.85,33.74,33.76,165000.0,25.099,25.151,25.0693,25.0841,165000.0
2006-03-10 13:20:00,33.76,33.79,33.67,33.79,111200.0,25.0841,25.1064,25.0173,25.1064,111200.0
2006-03-10 13:25:00,33.8,33.85,33.74,33.79,93400.0,25.1139,25.151,25.0693,25.1064,93400.0
2006-03-10 13:30:00,33.79,33.88,33.76,33.78,154600.0,25.1064,25.1733,25.0841,25.099,154600.0
2006-03-10 13:35:00,33.78,33.8,33.7,33.72,123800.0,25.099,25.1139,25.0396,25.0544,123800.0
2006-03-10 13:40:00,33.71,33.72,33.63,33.66,139400.0,25.047,25.0544,24.9875,25.0098,139400.0
2006-03-10 13:45:00,33.66,33.74,33.64,33.74,144200.0,25.0098,25.0693,24.995,25.0693,144200.0
2006-03-10 13:50:00,33.74,33.77,33.66,33.77,47600.0,25.0693,25.0916,25.0098,25.0916,47600.0
2006-03-10 13:55:00,33.77,33.77,33.71,33.71,47800.0,25.0916,25.0916,25.047,25.047,47800.0
2006-03-10 14:00:00,33.71,33.73,33.6,33.65,113400.0,25.047,25.0618,24.9653,25.0024,113400.0
2006-03-10 14:05:00,33.66,33.67,33.58,33.59,144400.0,25.0098,25.0173,24.9504,24.9578,144400.0
2006-03-10 14:10:00,33.59,33.66,33.59,33.6,96200.0,24.9578,25.0098,24.9578,24.9653,96200.0
2006-03-10 14:15:00,33.6,33.67,33.57,33.63,78800.0,24.9653,25.0173,24.943,24.9875,78800.0
2006-03-10 14:20:00,33.63,33.69,33.62,33.68,62200.0,24.9875,25.0321,24.9801,25.0247,62200.0
2006-03-10 14:25:00,33.69,33.69,33.59,33.59,97400.0,25.0321,25.0321,24.9578,24.9578,97400.0
2006-03-10 14:30:00,33.6,33.62,33.55,33.57,123400.0,24.9653,24.9801,24.9281,24.943,123400.0
2006-03-10 14:35:00,33.57,33.67,33.56,33.67,109000.0,24.943,25.0173,24.9355,25.0173,109000.0
2006-03-10 14:40:00,33.67,33.67,33.56,33.6,99400.0,25.0173,25.0173,24.9355,24.9653,99400.0
2006-03-10 14:45:00,33.6,33.65,33.55,33.56,86800.0,24.9653,25.0024,24.9281,24.9355,86800.0
2006-03-10 14:50:00,33.55,33.6,33.51,33.52,102800.0,24.9281,24.9653,24.8984,24.9058,102800.0
2006-03-10 14:55:00,33.51,33.53,33.4,33.48,273600.0,24.8984,24.9132,24.8167,24.8761,273600.0
2006-03-10 15:00:00,33.49,33.6,33.49,33.56,186400.0,24.8835,24.9653,24.8835,24.9355,186400.0
2006-03-10 15:05:00,33.56,33.56,33.45,33.52,266600.0,24.9355,24.9355,24.8538,24.9058,266600.0
2006-03-10 15:10:00,33.54,33.56,33.45,33.51,140400.0,24.9207,24.9355,24.8538,24.8984,140400.0
2006-03-10 15:15:00,33.49,33.59,33.45,33.49,171000.0,24.8835,24.9578,24.8538,24.8835,171000.0
2006-03-10 15:20:00,33.49,33.59,33.48,33.57,205000.0,24.8835,24.9578,24.8761,24.943,205000.0
2006-03-10 15:25:00,33.58,33.62,33.53,33.54,200400.0,24.9504,24.9801,24.9132,24.9207,200400.0
2006-03-10 15:30:00,33.54,33.57,33.43,33.44,176800.0,24.9207,24.943,24.8389,24.8464,176800.0
2006-03-10 15:35:00,33.44,33.5,33.43,33.5,96600.0,24.8464,24.891,24.8389,24.891,96600.0
2006-03-10 15:40:00,33.5,33.5,33.45,33.45,109800.0,24.891,24.891,24.8538,24.8538,109800.0
2006-03-10 15:45:00,33.45,33.47,33.43,33.44,130000.0,24.8538,24.8687,24.8389,24.8464,130000.0
2006-03-10 15:50:00,33.44,33.49,33.44,33.45,198000.0,24.8464,24.8835,24.8464,24.8538,198000.0
2006-03-10 15:55:00,33.46,33.51,33.45,33.5,242400.0,24.8612,24.8984,24.8538,24.891,242400.0
2006-03-13 09:30:00,33.8,33.95,33.1,33.9,274000.0,25.1139,25.2253,24.5937,25.1882,274000.0
2006-03-13 09:35:00,33.88,33.94,33.82,33.87,216800.0,25.1733,25.2179,25.1287,25.1659,216800.0
2006-03-13 09:40:00,33.86,33.93,33.78,33.88,312800.0,25.1584,25.2104,25.099,25.1733,312800.0
2006-03-13 09:45:00,33.9,34.01,33.85,33.94,316000.0,25.1882,25.2699,25.151,25.2179,316000.0
2006-03-13 09:50:00,33.94,33.99,33.77,33.96,263400.0,25.2179,25.255,25.0916,25.2327,263400.0
2006-03-13 09:55:00,33.97,33.98,33.82,33.88,275200.0,25.2402,25.2476,25.1287,25.1733,275200.0
2006-03-13 10:00:00,33.88,33.96,33.83,33.85,235200.0,25.1733,25.2327,25.1361,25.151,235200.0
2006-03-13 10:05:00,33.86,33.91,33.79,33.83,268000.0,25.1584,25.1956,25.1064,25.1361,268000.0
2006-03-13 10:10:00,33.83,33.97,33.76,33.97,228600.0,25.1361,25.2402,25.0841,25.2402,228600.0
2006-03-13 10:15:00,33.97,34.01,33.86,33.95,368400.0,25.2402,25.2699,25.1584,25.2253,368400.0
2006-03-13 10:20:00,33.95,34.0,33.92,33.99,303400.0,25.2253,25.2625,25.203,25.255,303400.0
2006-03-13 10:25:00,33.99,34.15,33.98,34.12,292400.0,25.255,25.3739,25.2476,25.3516,292400.0
2006-03-13 10:30:00,34.12,34.28,34.11,34.28,277800.0,25.3516,25.4705,25.3442,25.4705,277800.0
2006-03-13 10:35:00,34.28,34.3,34.23,34.23,288200.0,25.4705,25.4854,25.4334,25.4334,288200.0
2006-03-13 10:40:00,34.24,34.25,34.13,34.13,211600.0,25.4408,25.4482,25.3591,25.3591,211600.0
2006-03-13 10:45:00,34.14,34.17,34.13,34.15,250600.0,25.3665,25.3888,25.3591,25.3739,250600.0
2006-03-13 10:50:00,34.15,34.21,34.13,34.15,243200.0,25.3739,25.4185,25.3591,25.3739,243200.0
2006-03-13 10:55:00,34.15,34.17,34.08,34.09,213000.0,25.3739,25.3888,25.3219,25.3293,213000.0
2006-03-13 11:00:00,34.1,34.15,34.09,34.13,171600.0,25.3368,25.3739,25.3293,25.3591,171600.0
2006-03-13 11:05:00,34.13,34.16,34.08,34.1,236200.0,25.3591,25.3813,25.3219,25.3368,236200.0
2006-03-13 11:10:00,34.1,34.17,34.1,34.15,171200.0,25.3368,25.3888,25.3368,25.3739,171200.0
2006-03-13 11:15:00,34.16,34.19,34.16,34.17,170200.0,25.3813,25.4036,25.3813,25.3888,170200.0
2006-03-13 11:20:00,34.17,34.27,34.17,34.25,204600.0,25.3888,25.4631,25.3888,25.4482,204600.0
2006-03-13 11:25:00,34.24,34.26,34.18,34.23,122200.0,25.4408,25.4556,25.3962,25.4334,122200.0
2006-03-13 11:30:00,34.23,34.25,34.08,34.16,156000.0,25.4334,25.4482,25.3219,25.3813,156000.0
2006-03-13 11:35:00,34.16,34.24,34.1,34.13,124000.0,25.3813,25.4408,25.3368,25.3591,124000.0
2006-03-13 11:40:00,34.13,34.19,34.1,34.11,127200.0,25.3591,25.4036,25.3368,25.3442,127200.0
2006-03-13 11:45:00,34.1,34.18,34.06,34.17,112800.0,25.3368,25.3962,25.307,25.3888,112800.0
2006-03-13 11:50:00,34.16,34.18,34.04,34.06,143000.0,25.3813,25.3962,25.2922,25.307,143000.0
2006-03-13 11:55:00,34.06,34.07,33.96,34.01,150400.0,25.307,25.3145,25.2327,25.2699,150400.0
2006-03-13 12:00:00,34.01,34.06,33.99,34.05,90200.0,25.2699,25.307,25.255,25.2996,90200.0
2006-03-13 12:05:00,34.05,34.09,33.98,33.99,115600.0,25.2996,25.3293,25.2476,25.255,115600.0
2006-03-13 12:10:00,33.98,34.01,33.93,33.99,179400.0,25.2476,25.2699,25.2104,25.255,179400.0
2006-03-13 12:15:00,33.99,33.99,33.9,33.99,72400.0,25.255,25.255,25.1882,25.255,72400.0
2006-03-13 12:20:00,33.99,34.0,33.94,33.94,69400.0,25.255,25.2625,25.2179,25.2179,69400.0
2006-03-13 12:25:00,33.95,33.99,33.93,33.98,68200.0,25.2253,25.255,25.2104,25.2476,68200.0
2006-03-13 12:30:00,33.98,33.99,33.96,33.98,52600.0,25.2476,25.255,25.2327,25.2476,52600.0
2006-03-13 12:35:00,33.98,33.99,33.96,33.98,83200.0,25.2476,25.255,25.2327,25.2476,83200.0
2006-03-13 12:40:00,33.98,33.99,33.96,33.99,99600.0,25.2476,25.255,25.2327,25.255,99600.0
2006-03-13 12:45:00,33.99,34.0,33.98,34.0,60200.0,25.255,25.2625,25.2476,25.2625,60200.0
2006-03-13 12:50:00,34.0,34.0,33.98,34.0,56000.0,25.2625,25.2625,25.2476,25.2625,56000.0
2006-03-13 12:55:00,33.99,34.01,33.99,33.99,106400.0,25.255,25.2699,25.255,25.255,106400.0
2006-03-13 13:00:00,33.99,34.0,33.97,33.97,52400.0,25.255,25.2625,25.2402,25.2402,52400.0
2006-03-13 13:05:00,33.97,33.98,33.92,33.96,70000.0,25.2402,25.2476,25.203,25.2327,70000.0
2006-03-13 13:10:00,33.96,33.96,33.93,33.94,50600.0,25.2327,25.2327,25.2104,25.2179,50600.0
2006-03-13 13:15:00,33.96,33.96,33.87,33.89,98200.0,25.2327,25.2327,25.1659,25.1807,98200.0
2006-03-13 13:20:00,33.89,33.95,33.84,33.95,175000.0,25.1807,25.2253,25.1436,25.2253,175000.0
2006-03-13 13:25:00,33.95,33.98,33.94,33.96,177200.0,25.2253,25.2476,25.2179,25.2327,177200.0
2006-03-13 13:30:00,33.97,33.97,33.93,33.94,78800.0,25.2402,25.2402,25.2104,25.2179,78800.0
2006-03-13 13:35:00,33.94,33.97,33.94,33.95,57400.0,25.2179,25.2402,25.2179,25.2253,57400.0
2006-03-13 13:40:00,33.95,33.98,33.94,33.98,85800.0,25.2253,25.2476,25.2179,25.2476,85800.0
2006-03-13 13:45:00,33.97,34.04,33.97,34.04,164600.0,25.2402,25.2922,25.2402,25.2922,164600.0
2006-03-13 13:50:00,34.04,34.09,34.02,34.05,149600.0,25.2922,25.3293,25.2773,25.2996,149600.0
2006-03-13 13:55:00,34.05,34.2,34.02,34.19,114400.0,25.2996,25.4111,25.2773,25.4036,114400.0
2006-03-13 14:00:00,34.18,34.2,34.12,34.16,170400.0,25.3962,25.4111,25.3516,25.3813,170400.0
2006-03-13 14:05:00,34.18,34.26,34.16,34.23,163600.0,25.3962,25.4556,25.3813,25.4334,163600.0
2006-03-13 14:10:00,34.24,34.27,34.17,34.22,112600.0,25.4408,25.4631,25.3888,25.4259,112600.0
2006-03-13 14:15:00,34.24,34.29,34.18,34.23,101200.0,25.4408,25.4779,25.3962,25.4334,101200.0
2006-03-13 14:20:00,34.23,34.23,34.18,34.2,87800.0,25.4334,25.4334,25.3962,25.4111,87800.0
2006-03-13 14:25:00,34.2,34.22,34.13,34.21,130200.0,25.4111,25.4259,25.3591,25.4185,130200.0
2006-03-13 14:30:00,34.21,34.24,34.15,34.24,105400.0,25.4185,25.4408,25.3739,25.4408,105400.0
2006-03-13 14:35:00,34.23,34.26,34.21,34.24,122200.0,25.4334,25.4556,25.4185,25.4408,122200.0
2006-03-13 14:40:00,34.25,34.34,34.25,34.3,123400.0,25.4482,25.5151,25.4482,25.4854,123400.0
2006-03-13 14:45:00,34.3,34.31,34.25,34.25,133600.0,25.4854,25.4928,25.4482,25.4482,133600.0
2006-03-13 14:50:00,34.26,34.3,34.23,34.23,114600.0,25.4556,25.4854,25.4334,25.4334,114600.0
2006-03-13 14:55:00,34.23,34.29,34.21,34.26,104200.0,25.4334,25.4779,25.4185,25.4556,104200.0
2006-03-13 15:00:00,34.27,34.32,34.22,34.22,117600.0,25.4631,25.5002,25.4259,25.4259,117600.0
2006-03-13 15:05:00,34.2,34.21,34.13,34.17,123800.0,25.4111,25.4185,25.3591,25.3888,123800.0
2006-03-13 15:10:00,34.16,34.24,34.16,34.24,174000.0,25.3813,25.4408,25.3813,25.4408,174000.0
2006-03-13 15:15:00,34.23,34.29,34.23,34.29,111200.0,25.4334,25.4779,25.4334,25.4779,111200.0
2006-03-13 15:20:00,34.3,34.3,34.21,34.24,125200.0,25.4854,25.4854,25.4185,25.4408,125200.0
2006-03-13 15:25:00,34.23,34.24,34.14,34.23,121200.0,25.4334,25.4408,25.3665,25.4334,121200.0
2006-03-13 15:30:00,34.24,34.28,34.22,34.24,265600.0,25.4408,25.4705,25.4259,25.4408,265600.0
2006-03-13 15:35:00,34.24,34.26,34.22,34.23,219800.0,25.4408,25.4556,25.4259,25.4334,219800.0
2006-03-13 15:40:00,34.23,34.32,34.23,34.31,146200.0,25.4334,25.5002,25.4334,25.4928,146200.0
2006-03-13 15:45:00,34.31,34.32,34.26,34.28,219800.0,25.4928,25.5002,25.4556,25.4705,219800.0
2006-03-13 15:50:00,34.29,34.33,34.28,34.32,215200.0,25.4779,25.5077,25.4705,25.5002,215200.0
2006-03-13 15:55:00,34.32,34.35,34.29,34.34,280800.0,25.5002,25.5225,25.4779,25.5151,280800.0
2006-03-14 09:30:00,34.38,34.38,34.1,34.15,275200.0,25.5448,25.5448,25.3368,25.3739,275200.0
2006-03-14 09:35:00,34.15,34.32,34.02,34.28,199800.0,25.3739,25.5002,25.2773,25.4705,199800.0
2006-03-14 09:40:00,34.28,34.37,34.15,34.34,165400.0,25.4705,25.5374,25.3739,25.5151,165400.0
2006-03-14 09:45:00,34.34,34.45,34.34,34.41,197800.0,25.5151,25.5968,25.5151,25.5671,197800.0
2006-03-14 09:50:00,34.4,34.45,34.31,34.31,264400.0,25.5597,25.5968,25.4928,25.4928,264400.0
2006-03-14 09:55:00,34.31,34.38,34.28,34.33,158000.0,25.4928,25.5448,25.4705,25.5077,158000.0
2006-03-14 10:00:00,34.33,34.35,34.22,34.27,186200.0,25.5077,25.5225,25.4259,25.4631,186200.0
2006-03-14 10:05:00,34.28,34.3,34.23,34.24,186800.0,25.4705,25.4854,25.4334,25.4408,186800.0
2006-03-14 10:10:00,34.26,34.29,34.08,34.13,223000.0,25.4556,25.4779,25.3219,25.3591,223000.0
2006-03-14 10:15:00,34.13,34.16,34.05,34.05,203800.0,25.3591,25.3813,25.2996,25.2996,203800.0
2006-03-14 10:20:00,34.06,34.06,33.83,33.84,280000.0,25.307,25.307,25.1361,25.1436,280000.0
2006-03-14 10:25:00,33.83,34.0,33.72,33.89,370800.0,25.1361,25.2625,25.0544,25.1807,370800.0
2006-03-14 10:30:00,33.9,33.98,33.82,33.87,205200.0,25.1882,25.2476,25.1287,25.1659,205200.0
2006-03-14 10:35:00,33.87,34.02,33.86,33.93,118400.0,25.1659,25.2773,25.1584,25.2104,118400.0
2006-03-14 10:40:00,33.92,33.97,33.81,33.84,219000.0,25.203,25.2402,25.1213,25.1436,219000.0
2006-03-14 10:45:00,33.83,33.85,33.75,33.77,147000.0,25.1361,25.151,25.0767,25.0916,147000.0
2006-03-14 10:50:00,33.79,33.95,33.76,33.89,116800.0,25.1064,25.2253,25.0841,25.1807,116800.0
2006-03-14 10:55:00,33.89,33.9,33.81,33.82,129800.0,25.1807,25.1882,25.1213,25.1287,129800.0
2006-03-14 11:00:00,33.81,33.85,33.73,33.74,201600.0,25.1213,25.151,25.0618,25.0693,201600.0
2006-03-14 11:05:00,33.74,33.84,33.74,33.82,106200.0,25.0693,25.1436,25.0693,25.1287,106200.0
2006-03-14 11:10:00,33.8,33.95,33.76,33.95,134200.0,25.1139,25.2253,25.0841,25.2253,134200.0
2006-03-14 11:15:00,33.94,33.98,33.85,33.92,145800.0,25.2179,25.2476,25.151,25.203,145800.0
2006-03-14 11:20:00,33.93,33.93,33.84,33.88,107200.0,25.2104,25.2104,25.1436,25.1733,107200.0
2006-03-14 11:25:00,33.88,33.93,33.77,33.78,84800.0,25.1733,25.2104,25.0916,25.099,84800.0
2006-03-14 11:30:00,33.78,33.93,33.78,33.9,127200.0,25.099,25.2104,25.099,25.1882,127200.0
2006-03-14 11:35:00,33.9,33.92,33.81,33.88,104200.0,25.1882,25.203,25.1213,25.1733,104200.0
2006-03-14 11:40:00,33.87,33.99,33.87,33.94,131400.0,25.1659,25.255,25.1659,25.2179,131400.0
2006-03-14 11:45:00,33.92,34.01,33.92,33.99,164000.0,25.203,25.2699,25.203,25.255,164000.0
2006-03-14 11:50:00,33.99,34.18,33.97,34.18,318000.0,25.255,25.3962,25.2402,25.3962,318000.0
2006-03-14 11:55:00,34.18,34.18,33.98,33.98,229400.0,25.3962,25.3962,25.2476,25.2476,229400.0
2006-03-14 12:00:00,33.98,34.13,33.96,34.04,111800.0,25.2476,25.3591,25.2327,25.2922,111800.0
2006-03-14 12:05:00,34.04,34.1,33.98,34.08,85000.0,25.2922,25.3368,25.2476,25.3219,85000.0
2006-03-14 12:10:00,34.08,34.4,34.03,34.12,55400.0,25.3219,25.5597,25.2848,25.3516,55400.0
2006-03-14 12:15:00,34.12,34.14,34.08,34.08,65600.0,25.3516,25.3665,25.3219,25.3219,65600.0
2006-03-14 12:20:00,34.08,34.1,34.02,34.07,95200.0,25.3219,25.3368,25.2773,25.3145,95200.0
2006-03-14 12:25:00,34.08,34.23,34.06,34.21,123000.0,25.3219,25.4334,25.307,25.4185,123000.0
2006-03-14 12:30:00,34.21,34.22,34.16,34.2,118400.0,25.4185,25.4259,25.3813,25.4111,118400.0
2006-03-14 12:35:00,34.21,34.22,34.19,34.19,83200.0,25.4185,25.4259,25.4036,25.4036,83200.0
2006-03-14 12:40:00,34.19,34.21,34.17,34.18,59000.0,25.4036,25.4185,25.3888,25.3962,59000.0
2006-03-14 12:45:00,34.18,34.21,34.17,34.18,86600.0,25.3962,25.4185,25.3888,25.3962,86600.0
2006-03-14 12:50:00,34.17,34.19,34.13,34.18,47400.0,25.3888,25.4036,25.3591,25.3962,47400.0
2006-03-14 12:55:00,34.18,34.38,34.18,34.37,91000.0,25.3962,25.5448,25.3962,25.5374,91000.0
2006-03-14 13:00:00,34.37,34.43,34.35,34.36,147000.0,25.5374,25.582,25.5225,25.5299,147000.0
2006-03-14 13:05:00,34.36,34.55,34.2,34.46,269000.0,25.5299,25.6711,25.4111,25.6042,269000.0
2006-03-14 13:10:00,34.47,34.49,34.41,34.48,188600.0,25.6117,25.6265,25.5671,25.6191,188600.0
2006-03-14 13:15:00,34.47,34.51,34.46,34.49,128800.0,25.6117,25.6414,25.6042,25.6265,128800.0
2006-03-14 13:20:00,34.49,34.51,34.47,34.5,248600.0,25.6265,25.6414,25.6117,25.634,248600.0
2006-03-14 13:25:00,34.5,34.52,34.49,34.5,96200.0,25.634,25.6488,25.6265,25.634,96200.0
2006-03-14 13:30:00,34.5,34.58,34.5,34.53,117600.0,25.634,25.6934,25.634,25.6563,117600.0
2006-03-14 13:35:00,34.54,34.59,34.51,34.58,110600.0,25.6637,25.7008,25.6414,25.6934,110600.0
2006-03-14 13:40:00,34.57,34.58,34.53,34.53,78000.0,25.686,25.6934,25.6563,25.6563,78000.0
2006-03-14 13:45:00,34.52,34.54,34.48,34.53,88600.0,25.6488,25.6637,25.6191,25.6563,88600.0
2006-03-14 13:50:00,34.53,34.54,34.51,34.53,105200.0,25.6563,25.6637,25.6414,25.6563,105200.0
2006-03-14 13:55:00,34.54,34.54,34.49,34.52,74400.0,25.6637,25.6637,25.6265,25.6488,74400.0
2006-03-14 14:00:00,34.53,34.53,34.49,34.51,100600.0,25.6563,25.6563,25.6265,25.6414,100600.0
2006-03-14 14:05:00,34.52,34.59,34.49,34.59,126000.0,25.6488,25.7008,25.6265,25.7008,126000.0
2006-03-14 14:10:00,34.58,34.63,34.58,34.63,138200.0,25.6934,25.7306,25.6934,25.7306,138200.0
2006-03-14 14:15:00,34.61,34.68,34.6,34.61,135000.0,25.7157,25.7677,25.7083,25.7157,135000.0
2006-03-14 14:20:00,34.61,34.69,34.61,34.66,99800.0,25.7157,25.7751,25.7157,25.7528,99800.0
2006-03-14 14:25:00,34.65,34.77,34.65,34.75,191400.0,25.7454,25.8346,25.7454,25.8197,191400.0
2006-03-14 14:30:00,34.75,34.75,34.63,34.66,133800.0,25.8197,25.8197,25.7306,25.7528,133800.0
2006-03-14 14:35:00,34.65,34.66,34.58,34.62,138200.0,25.7454,25.7528,25.6934,25.7231,138200.0
2006-03-14 14:40:00,34.62,34.67,34.59,34.66,172200.0,25.7231,25.7603,25.7008,25.7528,172200.0
2006-03-14 14:45:00,34.65,34.68,34.65,34.68,91200.0,25.7454,25.7677,25.7454,25.7677,91200.0
2006-03-14 14:50:00,34.68,34.73,34.66,34.7,90600.0,25.7677,25.8049,25.7528,25.7826,90600.0
2006-03-14 14:55:00,34.7,34.74,34.66,34.7,91200.0,25.7826,25.8123,25.7528,25.7826,91200.0
2006-03-14 15:00:00,34.69,34.73,34.66,34.73,76600.0,25.7751,25.8049,25.7528,25.8049,76600.0
2006-03-14 15:05:00,34.73,34.81,34.73,34.81,162400.0,25.8049,25.8643,25.8049,25.8643,162400.0
2006-03-14 15:10:00,34.81,34.9,34.8,34.83,178000.0,25.8643,25.9312,25.8569,25.8792,178000.0
2006-03-14 15:15:00,34.83,34.83,34.77,34.77,151400.0,25.8792,25.8792,25.8346,25.8346,151400.0
2006-03-14 15:20:00,34.78,34.84,34.76,34.83,163400.0,25.842,25.8866,25.8272,25.8792,163400.0
2006-03-14 15:25:00,34.82,34.84,34.79,34.8,126600.0,25.8717,25.8866,25.8494,25.8569,126600.0
2006-03-14 15:30:00,34.76,34.82,34.76,34.81,161600.0,25.8272,25.8717,25.8272,25.8643,161600.0
2006-03-14 15:35:00,34.81,34.82,34.77,34.8,126400.0,25.8643,25.8717,25.8346,25.8569,126400.0
2006-03-14 15:40:00,34.8,34.82,34.79,34.81,139200.0,25.8569,25.8717,25.8494,25.8643,139200.0
2006-03-14 15:45:00,34.81,34.83,34.8,34.8,146200.0,25.8643,25.8792,25.8569,25.8569,146200.0
2006-03-14 15:50:00,34.8,34.81,34.74,34.74,173000.0,25.8569,25.8643,25.8123,25.8123,173000.0
2006-03-14 15:55:00,34.74,34.81,34.71,34.78,289200.0,25.8123,25.8643,25.79,25.842,289200.0
2006-03-15 09:30:00,34.55,34.68,34.52,34.68,203600.0,25.6711,25.7677,25.6488,25.7677,203600.0
2006-03-15 09:35:00,34.67,34.75,34.56,34.58,204800.0,25.7603,25.8197,25.6785,25.6934,204800.0
2006-03-15 09:40:00,34.58,34.61,34.44,34.51,165000.0,25.6934,25.7157,25.5894,25.6414,165000.0
2006-03-15 09:45:00,34.51,34.65,34.5,34.63,247000.0,25.6414,25.7454,25.634,25.7306,247000.0
2006-03-15 09:50:00,34.64,34.79,34.59,34.74,198600.0,25.738,25.8494,25.7008,25.8123,198600.0
2006-03-15 09:55:00,34.74,34.74,34.63,34.65,146200.0,25.8123,25.8123,25.7306,25.7454,146200.0
2006-03-15 10:00:00,34.63,34.71,34.63,34.7,93800.0,25.7306,25.79,25.7306,25.7826,93800.0
2006-03-15 10:05:00,34.7,34.74,34.63,34.7,180000.0,25.7826,25.8123,25.7306,25.7826,180000.0
2006-03-15 10:10:00,34.69,34.74,34.68,34.71,86200.0,25.7751,25.8123,25.7677,25.79,86200.0
2006-03-15 10:15:00,34.71,34.75,34.66,34.74,100400.0,25.79,25.8197,25.7528,25.8123,100400.0
2006-03-15 10:20:00,34.75,34.81,34.67,34.71,188400.0,25.8197,25.8643,25.7603,25.79,188400.0
2006-03-15 10:25:00,34.71,34.73,34.62,34.62,99600.0,25.79,25.8049,25.7231,25.7231,99600.0
2006-03-15 10:30:00,34.62,34.82,34.5,34.82,287600.0,25.7231,25.8717,25.634,25.8717,287600.0
2006-03-15 10:35:00,34.82,34.84,34.6,34.63,238400.0,25.8717,25.8866,25.7083,25.7306,238400.0
2006-03-15 10:40:00,34.62,34.64,34.49,34.52,224400.0,25.7231,25.738,25.6265,25.6488,224400.0
2006-03-15 10:45:00,34.55,34.63,34.39,34.62,268800.0,25.6711,25.7306,25.5522,25.7231,268800.0
2006-03-15 10:50:00,34.61,34.63,34.45,34.62,219600.0,25.7157,25.7306,25.5968,25.7231,219600.0
2006-03-15 10:55:00,34.62,34.74,34.58,34.65,271000.0,25.7231,25.8123,25.6934,25.7454,271000.0
2006-03-15 11:00:00,34.64,34.65,34.57,34.62,191600.0,25.738,25.7454,25.686,25.7231,191600.0
2006-03-15 11:05:00,34.63,34.68,34.63,34.63,217000.0,25.7306,25.7677,25.7306,25.7306,217000.0
2006-03-15 11:10:00,34.63,34.66,34.58,34.59,124000.0,25.7306,25.7528,25.6934,25.7008,124000.0
2006-03-15 11:15:00,34.6,34.61,34.54,34.56,79600.0,25.7083,25.7157,25.6637,25.6785,79600.0
2006-03-15 11:20:00,34.55,34.55,34.4,34.4,207400.0,25.6711,25.6711,25.5597,25.5597,207400.0
2006-03-15 11:25:00,34.4,34.41,34.27,34.34,192000.0,25.5597,25.5671,25.4631,25.5151,192000.0
2006-03-15 11:30:00,34.34,34.37,34.21,34.24,170600.0,25.5151,25.5374,25.4185,25.4408,170600.0
2006-03-15 11:35:00,34.24,34.34,34.22,34.29,146600.0,25.4408,25.5151,25.4259,25.4779,146600.0
2006-03-15 11:40:00,34.31,34.32,34.16,34.24,194600.0,25.4928,25.5002,25.3813,25.4408,194600.0
2006-03-15 11:45:00,34.24,34.33,34.22,34.27,181000.0,25.4408,25.5077,25.4259,25.4631,181000.0
2006-03-15 11:50:00,34.26,34.3,34.23,34.24,86000.0,25.4556,25.4854,25.4334,25.4408,86000.0
2006-03-15 11:55:00,34.23,34.34,34.21,34.32,107000.0,25.4334,25.5151,25.4185,25.5002,107000.0
2006-03-15 12:00:00,34.32,34.36,34.29,34.34,115800.0,25.5002,25.5299,25.4779,25.5151,115800.0
2006-03-15 12:05:00,34.34,34.37,34.27,34.34,139400.0,25.5151,25.5374,25.4631,25.5151,139400.0
2006-03-15 12:10:00,34.35,34.4,34.33,34.38,71400.0,25.5225,25.5597,25.5077,25.5448,71400.0
2006-03-15 12:15:00,34.4,34.42,34.33,34.34,106800.0,25.5597,25.5745,25.5077,25.5151,106800.0
2006-03-15 12:20:00,34.34,34.35,34.27,34.29,79400.0,25.5151,25.5225,25.4631,25.4779,79400.0
2006-03-15 12:25:00,34.29,34.37,34.29,34.35,74400.0,25.4779,25.5374,25.4779,25.5225,74400.0
2006-03-15 12:30:00,34.35,34.4,34.3,34.33,82600.0,25.5225,25.5597,25.4854,25.5077,82600.0
2006-03-15 12:35:00,34.33,34.37,34.32,34.32,61200.0,25.5077,25.5374,25.5002,25.5002,61200.0
2006-03-15 12:40:00,34.32,34.35,34.3,34.32,74000.0,25.5002,25.5225,25.4854,25.5002,74000.0
2006-03-15 12:45:00,34.32,34.38,34.3,34.37,83600.0,25.5002,25.5448,25.4854,25.5374,83600.0
2006-03-15 12:50:00,34.38,34.43,34.35,34.42,100200.0,25.5448,25.582,25.5225,25.5745,100200.0
2006-03-15 12:55:00,34.42,34.44,34.32,34.34,72000.0,25.5745,25.5894,25.5002,25.5151,72000.0
2006-03-15 13:00:00,34.34,34.34,34.27,34.3,111000.0,25.5151,25.5151,25.4631,25.4854,111000.0
2006-03-15 13:05:00,34.29,34.35,34.29,34.35,43600.0,25.4779,25.5225,25.4779,25.5225,43600.0
2006-03-15 13:10:00,34.35,34.43,34.35,34.42,98800.0,25.5225,25.582,25.5225,25.5745,98800.0
2006-03-15 13:15:00,34.42,34.47,34.4,34.46,96200.0,25.5745,25.6117,25.5597,25.6042,96200.0
2006-03-15 13:20:00,34.46,34.56,34.45,34.48,151800.0,25.6042,25.6785,25.5968,25.6191,151800.0
2006-03-15 13:25:00,34.48,34.51,34.48,34.51,65000.0,25.6191,25.6414,25.6191,25.6414,65000.0
2006-03-15 13:30:00,34.52,34.57,34.48,34.56,86000.0,25.6488,25.686,25.6191,25.6785,86000.0
2006-03-15 13:35:00,34.56,34.59,34.53,34.53,74000.0,25.6785,25.7008,25.6563,25.6563,74000.0
2006-03-15 13:40:00,34.54,34.54,34.41,34.44,115000.0,25.6637,25.6637,25.5671,25.5894,115000.0
2006-03-15 13:45:00,34.44,34.5,34.41,34.48,59600.0,25.5894,25.634,25.5671,25.6191,59600.0
2006-03-15 13:50:00,34.47,34.52,34.45,34.52,47200.0,25.6117,25.6488,25.5968,25.6488,47200.0
2006-03-15 13:55:00,34.56,34.61,34.55,34.57,96600.0,25.6785,25.7157,25.6711,25.686,96600.0
2006-03-15 14:00:00,34.59,34.59,34.51,34.57,68800.0,25.7008,25.7008,25.6414,25.686,68800.0
2006-03-15 14:05:00,34.57,34.71,34.57,34.71,170200.0,25.686,25.79,25.686,25.79,170200.0
2006-03-15 14:10:00,34.71,34.74,34.64,34.69,130400.0,25.79,25.8123,25.738,25.7751,130400.0
2006-03-15 14:15:00,34.69,34.7,34.58,34.69,157200.0,25.7751,25.7826,25.6934,25.7751,157200.0
2006-03-15 14:20:00,34.7,34.71,34.63,34.68,129200.0,25.7826,25.79,25.7306,25.7677,129200.0
2006-03-15 14:25:00,34.68,34.74,34.66,34.68,106800.0,25.7677,25.8123,25.7528,25.7677,106800.0
2006-03-15 14:30:00,34.68,34.74,34.67,34.69,74800.0,25.7677,25.8123,25.7603,25.7751,74800.0
2006-03-15 14:35:00,34.68,34.71,34.63,34.66,88600.0,25.7677,25.79,25.7306,25.7528,88600.0
2006-03-15 14:40:00,34.66,34.66,34.58,34.62,84400.0,25.7528,25.7528,25.6934,25.7231,84400.0
2006-03-15 14:45:00,34.62,34.62,34.48,34.51,114800.0,25.7231,25.7231,25.6191,25.6414,114800.0
2006-03-15 14:50:00,34.52,34.57,34.49,34.5,62400.0,25.6488,25.686,25.6265,25.634,62400.0
2006-03-15 14:55:00,34.5,34.54,34.48,34.53,61200.0,25.634,25.6637,25.6191,25.6563,61200.0
2006-03-15 15:00:00,34.52,34.59,34.52,34.52,78600.0,25.6488,25.7008,25.6488,25.6488,78600.0
2006-03-15 15:05:00,34.51,34.54,34.5,34.51,59400.0,25.6414,25.6637,25.634,25.6414,59400.0
2006-03-15 15:10:00,34.51,34.52,34.47,34.48,125800.0,25.6414,25.6488,25.6117,25.6191,125800.0
2006-03-15 15:15:00,34.48,34.49,34.45,34.48,89600.0,25.6191,25.6265,25.5968,25.6191,89600.0
2006-03-15 15:20:00,34.48,34.58,34.48,34.57,109200.0,25.6191,25.6934,25.6191,25.686,109200.0
2006-03-15 15:25:00,34.58,34.59,34.54,34.55,108400.0,25.6934,25.7008,25.6637,25.6711,108400.0
2006-03-15 15:30:00,34.54,34.63,34.54,34.6,129400.0,25.6637,25.7306,25.6637,25.7083,129400.0
2006-03-15 15:35:00,34.61,34.7,34.6,34.7,177400.0,25.7157,25.7826,25.7083,25.7826,177400.0
2006-03-15 15:40:00,34.7,34.7,34.65,34.65,148000.0,25.7826,25.7826,25.7454,25.7454,148000.0
2006-03-15 15:45:00,34.64,34.75,34.64,34.75,198400.0,25.738,25.8197,25.738,25.8197,198400.0
2006-03-15 15:50:00,34.75,34.76,34.73,34.75,194400.0,25.8197,25.8272,25.8049,25.8197,194400.0
2006-03-15 15:55:00,34.74,34.77,34.71,34.72,284400.0,25.8123,25.8346,25.79,25.7974,284400.0
2006-03-16 09:30:00,34.66,34.72,34.65,34.71,209000.0,25.7528,25.7974,25.7454,25.79,209000.0
2006-03-16 09:35:00,34.73,34.96,34.71,34.93,251200.0,25.8049,25.9758,25.79,25.9535,251200.0
2006-03-16 09:40:00,34.95,35.08,34.92,35.02,349200.0,25.9683,26.0649,25.946,26.0203,349200.0
2006-03-16 09:45:00,35.02,35.09,34.94,34.96,309000.0,26.0203,26.0723,25.9609,25.9758,309000.0
2006-03-16 09:50:00,34.95,35.05,34.95,34.97,154200.0,25.9683,26.0426,25.9683,25.9832,154200.0
2006-03-16 09:55:00,34.97,35.04,34.88,34.89,114000.0,25.9832,26.0352,25.9163,25.9237,114000.0
2006-03-16 10:00:00,34.89,34.99,34.88,34.99,173400.0,25.9237,25.998,25.9163,25.998,173400.0
2006-03-16 10:05:00,34.99,35.04,34.99,35.02,148400.0,25.998,26.0352,25.998,26.0203,148400.0
2006-03-16 10:10:00,35.02,35.05,34.96,35.05,180800.0,26.0203,26.0426,25.9758,26.0426,180800.0
2006-03-16 10:15:00,35.05,35.05,34.98,34.99,115600.0,26.0426,26.0426,25.9906,25.998,115600.0
2006-03-16 10:20:00,34.98,35.0,34.89,34.95,125600.0,25.9906,26.0055,25.9237,25.9683,125600.0
2006-03-16 10:25:00,34.95,34.99,34.9,34.98,121200.0,25.9683,25.998,25.9312,25.9906,121200.0
2006-03-16 10:30:00,34.98,34.99,34.85,34.9,217400.0,25.9906,25.998,25.894,25.9312,217400.0
2006-03-16 10:35:00,34.88,34.88,34.79,34.81,189400.0,25.9163,25.9163,25.8494,25.8643,189400.0
2006-03-16 10:40:00,34.81,34.85,34.75,34.77,177800.0,25.8643,25.894,25.8197,25.8346,177800.0
2006-03-16 10:45:00,34.77,34.78,34.7,34.74,210400.0,25.8346,25.842,25.7826,25.8123,210400.0
2006-03-16 10:50:00,34.72,34.76,34.49,34.49,233000.0,25.7974,25.8272,25.6265,25.6265,233000.0
2006-03-16 10:55:00,34.49,34.63,34.45,34.53,169600.0,25.6265,25.7306,25.5968,25.6563,169600.0
2006-03-16 11:00:00,34.53,34.6,34.53,34.59,124400.0,25.6563,25.7083,25.6563,25.7008,124400.0
2006-03-16 11:05:00,34.59,34.66,34.48,34.54,144800.0,25.7008,25.7528,25.6191,25.6637,144800.0
2006-03-16 11:10:00,34.54,34.72,34.48,34.71,137200.0,25.6637,25.7974,25.6191,25.79,137200.0
2006-03-16 11:15:00,34.71,34.74,34.62,34.66,158200.0,25.79,25.8123,25.7231,25.7528,158200.0
2006-03-16 11:20:00,34.67,34.77,34.65,34.75,120800.0,25.7603,25.8346,25.7454,25.8197,120800.0
2006-03-16 11:25:00,34.76,34.76,34.61,34.66,89200.0,25.8272,25.8272,25.7157,25.7528,89200.0
2006-03-16 11:30:00,34.65,34.76,34.64,34.74,69200.0,25.7454,25.8272,25.738,25.8123,69200.0
2006-03-16 11:35:00,34.74,34.84,34.73,34.77,120800.0,25.8123,25.8866,25.8049,25.8346,120800.0
2006-03-16 11:40:00,34.77,34.85,34.74,34.85,192400.0,25.8346,25.894,25.8123,25.894,192400.0
2006-03-16 11:45:00,34.85,34.87,34.82,34.85,105200.0,25.894,25.9089,25.8717,25.894,105200.0
2006-03-16 11:50:00,34.85,34.87,34.8,34.87,106400.0,25.894,25.9089,25.8569,25.9089,106400.0
2006-03-16 11:55:00,34.87,34.98,34.85,34.95,109400.0,25.9089,25.9906,25.894,25.9683,109400.0
2006-03-16 12:00:00,34.95,34.99,34.85,34.9,115200.0,25.9683,25.998,25.894,25.9312,115200.0
2006-03-16 12:05:00,34.91,35.0,34.87,34.99,119400.0,25.9386,26.0055,25.9089,25.998,119400.0
2006-03-16 12:10:00,34.99,35.03,34.97,35.03,175600.0,25.998,26.0278,25.9832,26.0278,175600.0
2006-03-16 12:15:00,35.03,35.13,35.03,35.1,337400.0,26.0278,26.1021,26.0278,26.0798,337400.0
2006-03-16 12:20:00,35.1,35.25,35.1,35.25,234200.0,26.0798,26.1912,26.0798,26.1912,234200.0
2006-03-16 12:25:00,35.25,35.38,35.25,35.31,258400.0,26.1912,26.2878,26.1912,26.2358,258400.0
2006-03-16 12:30:00,35.31,35.37,35.24,35.3,245600.0,26.2358,26.2804,26.1838,26.2284,245600.0
2006-03-16 12:35:00,35.31,35.38,35.3,35.38,109800.0,26.2358,26.2878,26.2284,26.2878,109800.0
2006-03-16 12:40:00,35.38,35.38,35.23,35.24,136600.0,26.2878,26.2878,26.1764,26.1838,136600.0
2006-03-16 12:45:00,35.23,35.27,35.18,35.22,102800.0,26.1764,26.2061,26.1392,26.1689,102800.0
2006-03-16 12:50:00,35.23,35.35,35.2,35.35,101800.0,26.1764,26.2655,26.1541,26.2655,101800.0
2006-03-16 12:55:00,35.35,35.4,35.32,35.38,112600.0,26.2655,26.3027,26.2432,26.2878,112600.0
2006-03-16 13:00:00,35.38,35.38,35.27,35.34,127600.0,26.2878,26.2878,26.2061,26.2581,127600.0
2006-03-16 13:05:00,35.34,35.34,35.18,35.2,107800.0,26.2581,26.2581,26.1392,26.1541,107800.0
2006-03-16 13:10:00,35.2,35.31,35.17,35.25,100600.0,26.1541,26.2358,26.1318,26.1912,100600.0
2006-03-16 13:15:00,35.26,35.32,35.24,35.27,103000.0,26.1987,26.2432,26.1838,26.2061,103000.0
2006-03-16 13:20:00,35.27,35.35,35.22,35.34,88600.0,26.2061,26.2655,26.1689,26.2581,88600.0
2006-03-16 13:25:00,35.35,35.37,35.32,35.37,91200.0,26.2655,26.2804,26.2432,26.2804,91200.0
2006-03-16 13:30:00,35.37,35.37,35.31,35.31,59600.0,26.2804,26.2804,26.2358,26.2358,59600.0
2006-03-16 13:35:00,35.31,35.37,35.25,35.26,91600.0,26.2358,26.2804,26.1912,26.1987,91600.0
2006-03-16 13:40:00,35.25,35.27,35.21,35.27,100400.0,26.1912,26.2061,26.1615,26.2061,100400.0
2006-03-16 13:45:00,35.27,35.31,35.23,35.27,69600.0,26.2061,26.2358,26.1764,26.2061,69600.0
2006-03-16 13:50:00,35.27,35.37,35.23,35.37,122200.0,26.2061,26.2804,26.1764,26.2804,122200.0
2006-03-16 13:55:00,35.37,35.4,35.31,35.35,116200.0,26.2804,26.3027,26.2358,26.2655,116200.0
2006-03-16 14:00:00,35.35,35.45,35.34,35.4,118200.0,26.2655,26.3398,26.2581,26.3027,118200.0
2006-03-16 14:05:00,35.38,35.42,35.37,35.4,122800.0,26.2878,26.3175,26.2804,26.3027,122800.0
2006-03-16 14:10:00,35.41,35.44,35.38,35.38,108600.0,26.3101,26.3324,26.2878,26.2878,108600.0
2006-03-16 14:15:00,35.38,35.47,35.37,35.45,160800.0,26.2878,26.3547,26.2804,26.3398,160800.0
2006-03-16 14:20:00,35.45,35.47,35.43,35.45,113000.0,26.3398,26.3547,26.325,26.3398,113000.0
2006-03-16 14:25:00,35.45,35.5,35.45,35.49,205200.0,26.3398,26.377,26.3398,26.3696,205200.0
2006-03-16 14:30:00,35.49,35.52,35.45,35.46,198800.0,26.3696,26.3918,26.3398,26.3473,198800.0
2006-03-16 14:35:00,35.45,35.47,35.42,35.43,258000.0,26.3398,26.3547,26.3175,26.325,258000.0
2006-03-16 14:40:00,35.43,35.45,35.33,35.34,249000.0,26.325,26.3398,26.2507,26.2581,249000.0
2006-03-16 14:45:00,35.33,35.43,35.29,35.39,206600.0,26.2507,26.325,26.2209,26.2952,206600.0
2006-03-16 14:50:00,35.4,35.42,35.29,35.37,135000.0,26.3027,26.3175,26.2209,26.2804,135000.0
2006-03-16 14:55:00,35.35,35.43,35.32,35.35,167200.0,26.2655,26.325,26.2432,26.2655,167200.0
2006-03-16 15:00:00,35.37,35.38,35.35,35.38,178000.0,26.2804,26.2878,26.2655,26.2878,178000.0
2006-03-16 15:05:00,35.39,35.45,35.37,35.43,120600.0,26.2952,26.3398,26.2804,26.325,120600.0
2006-03-16 15:10:00,35.42,35.57,35.4,35.56,313200.0,26.3175,26.429,26.3027,26.4216,313200.0
2006-03-16 15:15:00,35.57,35.59,35.48,35.49,263600.0,26.429,26.4439,26.3621,26.3696,263600.0
2006-03-16 15:20:00,35.49,35.51,35.44,35.45,235600.0,26.3696,26.3844,26.3324,26.3398,235600.0
2006-03-16 15:25:00,35.44,35.47,35.41,35.41,149800.0,26.3324,26.3547,26.3101,26.3101,149800.0
2006-03-16 15:30:00,35.42,35.42,35.37,35.4,248400.0,26.3175,26.3175,26.2804,26.3027,248400.0
2006-03-16 15:35:00,35.39,35.46,35.39,35.45,111600.0,26.2952,26.3473,26.2952,26.3398,111600.0
2006-03-16 15:40:00,35.46,35.46,35.3,35.31,197400.0,26.3473,26.3473,26.2284,26.2358,197400.0
2006-03-16 15:45:00,35.31,35.35,35.27,35.29,193200.0,26.2358,26.2655,26.2061,26.2209,193200.0
2006-03-16 15:50:00,35.29,35.41,35.29,35.38,270200.0,26.2209,26.3101,26.2209,26.2878,270200.0
2006-03-16 15:55:00,35.38,35.45,35.37,35.45,338800.0,26.2878,26.3398,26.2804,26.3398,338800.0
2006-03-17 09:30:00,35.69,35.7,35.49,35.49,1555800.0,26.5182,26.5256,26.3696,26.3696,1555800.0
2006-03-17 09:35:00,35.49,35.5,35.4,35.46,219400.0,26.3696,26.377,26.3027,26.3473,219400.0
2006-03-17 09:40:00,35.47,35.48,35.27,35.34,205600.0,26.3547,26.3621,26.2061,26.2581,205600.0
2006-03-17 09:45:00,35.34,35.45,35.31,35.36,231200.0,26.2581,26.3398,26.2358,26.273,231200.0
2006-03-17 09:50:00,35.37,35.42,35.33,35.37,258200.0,26.2804,26.3175,26.2507,26.2804,258200.0
2006-03-17 09:55:00,35.37,35.42,35.35,35.35,230600.0,26.2804,26.3175,26.2655,26.2655,230600.0
2006-03-17 10:00:00,35.33,35.45,35.31,35.38,355000.0,26.2507,26.3398,26.2358,26.2878,355000.0
2006-03-17 10:05:00,35.38,35.4,35.27,35.3,145800.0,26.2878,26.3027,26.2061,26.2284,145800.0
2006-03-17 10:10:00,35.32,35.35,35.21,35.31,197000.0,26.2432,26.2655,26.1615,26.2358,197000.0
2006-03-17 10:15:00,35.3,35.37,35.28,35.35,129600.0,26.2284,26.2804,26.2135,26.2655,129600.0
2006-03-17 10:20:00,35.34,35.47,35.34,35.46,167400.0,26.2581,26.3547,26.2581,26.3473,167400.0
2006-03-17 10:25:00,35.46,35.48,35.36,35.4,148000.0,26.3473,26.3621,26.273,26.3027,148000.0
2006-03-17 10:30:00,35.39,35.4,35.29,35.31,107000.0,26.2952,26.3027,26.2209,26.2358,107000.0
2006-03-17 10:35:00,35.31,35.32,35.2,35.21,127400.0,26.2358,26.2432,26.1541,26.1615,127400.0
2006-03-17 10:40:00,35.23,35.27,35.19,35.22,158400.0,26.1764,26.2061,26.1466,26.1689,158400.0
2006-03-17 10:45:00,35.21,35.22,35.13,35.19,123000.0,26.1615,26.1689,26.1021,26.1466,123000.0
2006-03-17 10:50:00,35.19,35.27,35.1,35.26,157200.0,26.1466,26.2061,26.0798,26.1987,157200.0
2006-03-17 10:55:00,35.26,35.27,35.17,35.17,94600.0,26.1987,26.2061,26.1318,26.1318,94600.0
2006-03-17 11:00:00,35.17,35.3,35.13,35.3,127000.0,26.1318,26.2284,26.1021,26.2284,127000.0
2006-03-17 11:05:00,35.29,35.32,35.17,35.19,137000.0,26.2209,26.2432,26.1318,26.1466,137000.0
2006-03-17 11:10:00,35.2,35.24,35.16,35.23,142400.0,26.1541,26.1838,26.1244,26.1764,142400.0
2006-03-17 11:15:00,35.23,35.24,35.16,35.17,129600.0,26.1764,26.1838,26.1244,26.1318,129600.0
2006-03-17 11:20:00,35.17,35.18,35.08,35.09,102800.0,26.1318,26.1392,26.0649,26.0723,102800.0
2006-03-17 11:25:00,35.08,35.15,35.08,35.13,90800.0,26.0649,26.1169,26.0649,26.1021,90800.0
2006-03-17 11:30:00,35.13,35.13,35.05,35.11,74400.0,26.1021,26.1021,26.0426,26.0872,74400.0
2006-03-17 11:35:00,35.1,35.11,35.04,35.08,116200.0,26.0798,26.0872,26.0352,26.0649,116200.0
2006-03-17 11:40:00,35.08,35.14,35.0,35.0,159400.0,26.0649,26.1095,26.0055,26.0055,159400.0
2006-03-17 11:45:00,35.0,35.08,34.98,34.99,112800.0,26.0055,26.0649,25.9906,25.998,112800.0
2006-03-17 11:50:00,34.99,35.04,34.92,34.95,113000.0,25.998,26.0352,25.946,25.9683,113000.0
2006-03-17 11:55:00,34.97,34.99,34.93,34.93,106000.0,25.9832,25.998,25.9535,25.9535,106000.0
2006-03-17 12:00:00,34.93,35.08,34.9,35.08,115200.0,25.9535,26.0649,25.9312,26.0649,115200.0
2006-03-17 12:05:00,35.08,35.13,35.04,35.06,85600.0,26.0649,26.1021,26.0352,26.0501,85600.0
2006-03-17 12:10:00,35.05,35.09,35.02,35.08,39200.0,26.0426,26.0723,26.0203,26.0649,39200.0
2006-03-17 12:15:00,35.08,35.1,35.02,35.04,37600.0,26.0649,26.0798,26.0203,26.0352,37600.0
2006-03-17 12:20:00,35.03,35.05,35.0,35.0,45800.0,26.0278,26.0426,26.0055,26.0055,45800.0
2006-03-17 12:25:00,35.01,35.15,35.0,35.15,69800.0,26.0129,26.1169,26.0055,26.1169,69800.0
2006-03-17 12:30:00,35.15,35.22,35.11,35.15,88400.0,26.1169,26.1689,26.0872,26.1169,88400.0
2006-03-17 12:35:00,35.16,35.24,35.15,35.16,67200.0,26.1244,26.1838,26.1169,26.1244,67200.0
2006-03-17 12:40:00,35.16,35.2,35.16,35.18,43600.0,26.1244,26.1541,26.1244,26.1392,43600.0
2006-03-17 12:45:00,35.18,35.18,35.12,35.12,74600.0,26.1392,26.1392,26.0946,26.0946,74600.0
2006-03-17 12:50:00,35.12,35.16,35.12,35.14,33000.0,26.0946,26.1244,26.0946,26.1095,33000.0
2006-03-17 12:55:00,35.15,35.2,35.13,35.17,30200.0,26.1169,26.1541,26.1021,26.1318,30200.0
2006-03-17 13:00:00,35.19,35.24,35.17,35.24,39600.0,26.1466,26.1838,26.1318,26.1838,39600.0
2006-03-17 13:05:00,35.23,35.32,35.23,35.28,117200.0,26.1764,26.2432,26.1764,26.2135,117200.0
2006-03-17 13:10:00,35.26,35.28,35.22,35.25,65200.0,26.1987,26.2135,26.1689,26.1912,65200.0
2006-03-17 13:15:00,35.24,35.27,35.23,35.24,38400.0,26.1838,26.2061,26.1764,26.1838,38400.0
2006-03-17 13:20:00,35.26,35.26,35.17,35.19,44800.0,26.1987,26.1987,26.1318,26.1466,44800.0
2006-03-17 13:25:00,35.19,35.27,35.19,35.26,68400.0,26.1466,26.2061,26.1466,26.1987,68400.0
2006-03-17 13:30:00,35.27,35.27,35.19,35.22,73000.0,26.2061,26.2061,26.1466,26.1689,73000.0
2006-03-17 13:35:00,35.21,35.28,35.21,35.27,41800.0,26.1615,26.2135,26.1615,26.2061,41800.0
2006-03-17 13:40:00,35.27,35.35,35.27,35.33,83000.0,26.2061,26.2655,26.2061,26.2507,83000.0
2006-03-17 13:45:00,35.34,35.43,35.32,35.38,85000.0,26.2581,26.325,26.2432,26.2878,85000.0
2006-03-17 13:50:00,35.38,35.38,35.33,35.35,40600.0,26.2878,26.2878,26.2507,26.2655,40600.0
2006-03-17 13:55:00,35.35,35.41,35.34,35.36,85400.0,26.2655,26.3101,26.2581,26.273,85400.0
2006-03-17 14:00:00,35.38,35.41,35.35,35.38,61600.0,26.2878,26.3101,26.2655,26.2878,61600.0
2006-03-17 14:05:00,35.37,35.38,35.27,35.31,70000.0,26.2804,26.2878,26.2061,26.2358,70000.0
2006-03-17 14:10:00,35.3,35.35,35.3,35.3,38000.0,26.2284,26.2655,26.2284,26.2284,38000.0
2006-03-17 14:15:00,35.31,35.33,35.27,35.31,46600.0,26.2358,26.2507,26.2061,26.2358,46600.0
2006-03-17 14:20:00,35.32,35.32,35.24,35.31,92200.0,26.2432,26.2432,26.1838,26.2358,92200.0
2006-03-17 14:25:00,35.31,35.35,35.24,35.27,139000.0,26.2358,26.2655,26.1838,26.2061,139000.0
2006-03-17 14:30:00,35.27,35.29,35.19,35.19,56200.0,26.2061,26.2209,26.1466,26.1466,56200.0
2006-03-17 14:35:00,35.19,35.25,35.16,35.25,78800.0,26.1466,26.1912,26.1244,26.1912,78800.0
2006-03-17 14:40:00,35.25,35.33,35.25,35.29,74400.0,26.1912,26.2507,26.1912,26.2209,74400.0
2006-03-17 14:45:00,35.28,35.28,35.22,35.23,57400.0,26.2135,26.2135,26.1689,26.1764,57400.0
2006-03-17 14:50:00,35.23,35.23,35.08,35.14,98200.0,26.1764,26.1764,26.0649,26.1095,98200.0
2006-03-17 14:55:00,35.13,35.21,35.12,35.19,124800.0,26.1021,26.1615,26.0946,26.1466,124800.0
2006-03-17 15:00:00,35.19,35.23,35.17,35.22,57000.0,26.1466,26.1764,26.1318,26.1689,57000.0
2006-03-17 15:05:00,35.22,35.22,35.13,35.15,66000.0,26.1689,26.1689,26.1021,26.1169,66000.0
2006-03-17 15:10:00,35.14,35.17,35.1,35.13,60600.0,26.1095,26.1318,26.0798,26.1021,60600.0
2006-03-17 15:15:00,35.13,35.15,35.09,35.09,108600.0,26.1021,26.1169,26.0723,26.0723,108600.0
2006-03-17 15:20:00,35.09,35.12,35.07,35.1,128200.0,26.0723,26.0946,26.0575,26.0798,128200.0
2006-03-17 15:25:00,35.1,35.18,35.09,35.16,135800.0,26.0798,26.1392,26.0723,26.1244,135800.0
2006-03-17 15:30:00,35.17,35.24,35.16,35.21,133400.0,26.1318,26.1838,26.1244,26.1615,133400.0
2006-03-17 15:35:00,35.21,35.27,35.21,35.24,123600.0,26.1615,26.2061,26.1615,26.1838,123600.0
2006-03-17 15:40:00,35.24,35.27,35.21,35.24,155600.0,26.1838,26.2061,26.1615,26.1838,155600.0
2006-03-17 15:45:00,35.24,35.29,35.24,35.27,159400.0,26.1838,26.2209,26.1838,26.2061,159400.0
2006-03-17 15:50:00,35.27,35.28,35.2,35.21,166800.0,26.2061,26.2135,26.1541,26.1615,166800.0
2006-03-17 15:55:00,35.2,35.23,35.15,35.23,359400.0,26.1541,26.1764,26.1169,26.1764,359400.0
2006-03-20 09:30:00,35.15,35.2,35.05,35.07,215600.0,26.1169,26.1541,26.0426,26.0575,215600.0
2006-03-20 09:35:00,35.06,35.17,35.04,35.17,154800.0,26.0501,26.1318,26.0352,26.1318,154800.0
2006-03-20 09:40:00,35.15,35.2,35.01,35.09,215800.0,26.1169,26.1541,26.0129,26.0723,215800.0
2006-03-20 09:45:00,35.1,35.15,35.02,35.12,143400.0,26.0798,26.1169,26.0203,26.0946,143400.0
2006-03-20 09:50:00,35.12,35.5,35.1,35.4,228600.0,26.0946,26.377,26.0798,26.3027,228600.0
2006-03-20 09:55:00,35.41,35.5,35.3,35.47,206400.0,26.3101,26.377,26.2284,26.3547,206400.0
2006-03-20 10:00:00,35.46,35.68,35.45,35.62,230800.0,26.3473,26.5107,26.3398,26.4661,230800.0
2006-03-20 10:05:00,35.63,35.68,35.45,35.46,224400.0,26.4736,26.5107,26.3398,26.3473,224400.0
2006-03-20 10:10:00,35.45,35.52,35.32,35.35,150400.0,26.3398,26.3918,26.2432,26.2655,150400.0
2006-03-20 10:15:00,35.37,35.46,35.3,35.41,174400.0,26.2804,26.3473,26.2284,26.3101,174400.0
2006-03-20 10:20:00,35.4,35.49,35.33,35.37,160000.0,26.3027,26.3696,26.2507,26.2804,160000.0
2006-03-20 10:25:00,35.37,35.45,35.32,35.38,163400.0,26.2804,26.3398,26.2432,26.2878,163400.0
2006-03-20 10:30:00,35.37,35.42,35.17,35.18,176000.0,26.2804,26.3175,26.1318,26.1392,176000.0
2006-03-20 10:35:00,35.18,35.18,35.05,35.05,226400.0,26.1392,26.1392,26.0426,26.0426,226400.0
2006-03-20 10:40:00,35.06,35.12,35.01,35.03,207800.0,26.0501,26.0946,26.0129,26.0278,207800.0
2006-03-20 10:45:00,35.03,35.18,35.03,35.16,167000.0,26.0278,26.1392,26.0278,26.1244,167000.0
2006-03-20 10:50:00,35.17,35.27,35.13,35.16,159200.0,26.1318,26.2061,26.1021,26.1244,159200.0
2006-03-20 10:55:00,35.17,35.25,35.09,35.16,116000.0,26.1318,26.1912,26.0723,26.1244,116000.0
2006-03-20 11:00:00,35.17,35.2,35.1,35.16,105400.0,26.1318,26.1541,26.0798,26.1244,105400.0
2006-03-20 11:05:00,35.18,35.22,35.14,35.19,91600.0,26.1392,26.1689,26.1095,26.1466,91600.0
2006-03-20 11:10:00,35.18,35.32,35.18,35.3,180400.0,26.1392,26.2432,26.1392,26.2284,180400.0
2006-03-20 11:15:00,35.29,35.37,35.29,35.32,209000.0,26.2209,26.2804,26.2209,26.2432,209000.0
2006-03-20 11:20:00,35.32,35.33,35.26,35.31,119800.0,26.2432,26.2507,26.1987,26.2358,119800.0
2006-03-20 11:25:00,35.3,35.32,35.14,35.2,141600.0,26.2284,26.2432,26.1095,26.1541,141600.0
2006-03-20 11:30:00,35.2,35.25,35.13,35.16,96400.0,26.1541,26.1912,26.1021,26.1244,96400.0
2006-03-20 11:35:00,35.18,35.19,35.13,35.13,70800.0,26.1392,26.1466,26.1021,26.1021,70800.0
2006-03-20 11:40:00,35.13,35.15,35.08,35.13,105800.0,26.1021,26.1169,26.0649,26.1021,105800.0
2006-03-20 11:45:00,35.13,35.13,35.06,35.07,79600.0,26.1021,26.1021,26.0501,26.0575,79600.0
2006-03-20 11:50:00,35.08,35.1,35.02,35.02,89200.0,26.0649,26.0798,26.0203,26.0203,89200.0
2006-03-20 11:55:00,35.02,35.06,34.94,34.99,178600.0,26.0203,26.0501,25.9609,25.998,178600.0
2006-03-20 12:00:00,34.98,35.02,34.93,34.98,114200.0,25.9906,26.0203,25.9535,25.9906,114200.0
2006-03-20 12:05:00,34.96,35.08,34.95,35.01,92400.0,25.9758,26.0649,25.9683,26.0129,92400.0
2006-03-20 12:10:00,35.0,35.02,34.95,34.97,74400.0,26.0055,26.0203,25.9683,25.9832,74400.0
2006-03-20 12:15:00,34.97,34.99,34.9,34.92,120400.0,25.9832,25.998,25.9312,25.946,120400.0
2006-03-20 12:20:00,34.91,34.94,34.86,34.92,60400.0,25.9386,25.9609,25.9015,25.946,60400.0
2006-03-20 12:25:00,34.92,34.95,34.8,34.84,120000.0,25.946,25.9683,25.8569,25.8866,120000.0
2006-03-20 12:30:00,34.87,34.88,34.79,34.84,81800.0,25.9089,25.9163,25.8494,25.8866,81800.0
2006-03-20 12:35:00,34.84,34.92,34.83,34.84,103200.0,25.8866,25.946,25.8792,25.8866,103200.0
2006-03-20 12:40:00,34.84,34.92,34.78,34.81,93400.0,25.8866,25.946,25.842,25.8643,93400.0
2006-03-20 12:45:00,34.83,34.92,34.81,34.9,79600.0,25.8792,25.946,25.8643,25.9312,79600.0
2006-03-20 12:50:00,34.9,34.93,34.85,34.87,75600.0,25.9312,25.9535,25.894,25.9089,75600.0
2006-03-20 12:55:00,34.85,34.97,34.85,34.94,104200.0,25.894,25.9832,25.894,25.9609,104200.0
2006-03-20 13:00:00,34.95,34.96,34.9,34.92,47400.0,25.9683,25.9758,25.9312,25.946,47400.0
2006-03-20 13:05:00,34.92,34.92,34.83,34.83,35800.0,25.946,25.946,25.8792,25.8792,35800.0
2006-03-20 13:10:00,34.84,34.85,34.8,34.81,36200.0,25.8866,25.894,25.8569,25.8643,36200.0
2006-03-20 13:15:00,34.8,34.85,34.8,34.83,75600.0,25.8569,25.894,25.8569,25.8792,75600.0
2006-03-20 13:20:00,34.83,34.88,34.81,34.87,60400.0,25.8792,25.9163,25.8643,25.9089,60400.0
2006-03-20 13:25:00,34.86,34.9,34.85,34.88,60800.0,25.9015,25.9312,25.894,25.9163,60800.0
2006-03-20 13:30:00,34.88,34.91,34.8,34.81,101200.0,25.9163,25.9386,25.8569,25.8643,101200.0
2006-03-20 13:35:00,34.82,34.82,34.76,34.77,115000.0,25.8717,25.8717,25.8272,25.8346,115000.0
2006-03-20 13:40:00,34.77,34.8,34.7,34.79,188200.0,25.8346,25.8569,25.7826,25.8494,188200.0
2006-03-20 13:45:00,34.8,34.85,34.79,34.82,80800.0,25.8569,25.894,25.8494,25.8717,80800.0
2006-03-20 13:50:00,34.82,34.83,34.76,34.77,51000.0,25.8717,25.8792,25.8272,25.8346,51000.0
2006-03-20 13:55:00,34.77,34.82,34.71,34.73,72400.0,25.8346,25.8717,25.79,25.8049,72400.0
2006-03-20 14:00:00,34.73,34.77,34.72,34.74,54800.0,25.8049,25.8346,25.7974,25.8123,54800.0
2006-03-20 14:05:00,34.74,34.77,34.65,34.67,122000.0,25.8123,25.8346,25.7454,25.7603,122000.0
2006-03-20 14:10:00,34.67,34.67,34.58,34.59,180000.0,25.7603,25.7603,25.6934,25.7008,180000.0
2006-03-20 14:15:00,34.59,34.63,34.56,34.57,144600.0,25.7008,25.7306,25.6785,25.686,144600.0
2006-03-20 14:20:00,34.56,34.56,34.41,34.42,358800.0,25.6785,25.6785,25.5671,25.5745,358800.0
2006-03-20 14:25:00,34.42,34.48,34.38,34.38,152400.0,25.5745,25.6191,25.5448,25.5448,152400.0
2006-03-20 14:30:00,34.38,34.51,34.31,34.44,223400.0,25.5448,25.6414,25.4928,25.5894,223400.0
2006-03-20 14:35:00,34.45,34.54,34.44,34.51,189000.0,25.5968,25.6637,25.5894,25.6414,189000.0
2006-03-20 14:40:00,34.51,34.55,34.47,34.51,178400.0,25.6414,25.6711,25.6117,25.6414,178400.0
2006-03-20 14:45:00,34.52,34.6,34.47,34.52,189600.0,25.6488,25.7083,25.6117,25.6488,189600.0
2006-03-20 14:50:00,34.51,34.52,34.42,34.46,129600.0,25.6414,25.6488,25.5745,25.6042,129600.0
2006-03-20 14:55:00,34.47,34.52,34.45,34.5,100400.0,25.6117,25.6488,25.5968,25.634,100400.0
2006-03-20 15:00:00,34.5,34.52,34.46,34.47,155400.0,25.634,25.6488,25.6042,25.6117,155400.0
2006-03-20 15:05:00,34.46,34.5,34.41,34.41,149800.0,25.6042,25.634,25.5671,25.5671,149800.0
2006-03-20 15:10:00,34.4,34.41,34.26,34.35,236000.0,25.5597,25.5671,25.4556,25.5225,236000.0
2006-03-20 15:15:00,34.35,34.4,34.31,34.39,140600.0,25.5225,25.5597,25.4928,25.5522,140600.0
2006-03-20 15:20:00,34.39,34.44,34.35,34.4,141400.0,25.5522,25.5894,25.5225,25.5597,141400.0
2006-03-20 15:25:00,34.4,34.43,34.32,34.33,119200.0,25.5597,25.582,25.5002,25.5077,119200.0
2006-03-20 15:30:00,34.35,34.35,34.29,34.34,178000.0,25.5225,25.5225,25.4779,25.5151,178000.0
2006-03-20 15:35:00,34.35,34.37,34.33,34.35,310200.0,25.5225,25.5374,25.5077,25.5225,310200.0
2006-03-20 15:40:00,34.35,34.36,34.31,34.33,190400.0,25.5225,25.5299,25.4928,25.5077,190400.0
2006-03-20 15:45:00,34.32,34.4,34.32,34.33,221400.0,25.5002,25.5597,25.5002,25.5077,221400.0
2006-03-20 15:50:00,34.33,34.36,34.31,34.34,281600.0,25.5077,25.5299,25.4928,25.5151,281600.0
2006-03-20 15:55:00,34.33,34.35,34.25,34.25,458000.0,25.5077,25.5225,25.4482,25.4482,458000.0
2006-03-21 09:30:00,34.2,34.2,34.05,34.09,310200.0,25.4111,25.4111,25.2996,25.3293,310200.0
2006-03-21 09:35:00,34.08,34.09,33.88,33.95,399000.0,25.3219,25.3293,25.1733,25.2253,399000.0
2006-03-21 09:40:00,33.96,33.97,33.81,33.92,283600.0,25.2327,25.2402,25.1213,25.203,283600.0
2006-03-21 09:45:00,33.92,34.0,33.89,33.96,348000.0,25.203,25.2625,25.1807,25.2327,348000.0
2006-03-21 09:50:00,33.96,34.07,33.96,34.05,169800.0,25.2327,25.3145,25.2327,25.2996,169800.0
2006-03-21 09:55:00,34.05,34.25,34.05,34.25,273400.0,25.2996,25.4482,25.2996,25.4482,273400.0
2006-03-21 10:00:00,34.24,34.28,34.11,34.11,250400.0,25.4408,25.4705,25.3442,25.3442,250400.0
2006-03-21 10:05:00,34.1,34.16,34.02,34.07,204200.0,25.3368,25.3813,25.2773,25.3145,204200.0
2006-03-21 10:10:00,34.07,34.07,33.93,34.02,218000.0,25.3145,25.3145,25.2104,25.2773,218000.0
2006-03-21 10:15:00,34.02,34.2,34.02,34.2,302000.0,25.2773,25.4111,25.2773,25.4111,302000.0
2006-03-21 10:20:00,34.15,34.39,34.12,34.33,402000.0,25.3739,25.5522,25.3516,25.5077,402000.0
2006-03-21 10:25:00,34.32,34.37,34.24,34.31,333800.0,25.5002,25.5374,25.4408,25.4928,333800.0
2006-03-21 10:30:00,34.32,34.45,34.3,34.45,393000.0,25.5002,25.5968,25.4854,25.5968,393000.0
2006-03-21 10:35:00,34.43,34.59,34.43,34.54,321000.0,25.582,25.7008,25.582,25.6637,321000.0
2006-03-21 10:40:00,34.54,34.59,34.4,34.48,225600.0,25.6637,25.7008,25.5597,25.6191,225600.0
2006-03-21 10:45:00,34.48,34.57,34.42,34.48,205400.0,25.6191,25.686,25.5745,25.6191,205400.0
2006-03-21 10:50:00,34.48,34.59,34.48,34.59,197600.0,25.6191,25.7008,25.6191,25.7008,197600.0
2006-03-21 10:55:00,34.58,34.6,34.26,34.27,143600.0,25.6934,25.7083,25.4556,25.4631,143600.0
2006-03-21 11:00:00,34.27,34.41,34.25,34.29,178800.0,25.4631,25.5671,25.4482,25.4779,178800.0
2006-03-21 11:05:00,34.29,34.33,34.23,34.31,187200.0,25.4779,25.5077,25.4334,25.4928,187200.0
2006-03-21 11:10:00,34.32,34.33,34.14,34.21,199800.0,25.5002,25.5077,25.3665,25.4185,199800.0
2006-03-21 11:15:00,34.18,34.38,34.18,34.35,210800.0,25.3962,25.5448,25.3962,25.5225,210800.0
2006-03-21 11:20:00,34.35,34.48,34.35,34.42,143400.0,25.5225,25.6191,25.5225,25.5745,143400.0
2006-03-21 11:25:00,34.43,34.49,34.37,34.38,115600.0,25.582,25.6265,25.5374,25.5448,115600.0
2006-03-21 11:30:00,34.38,34.43,34.27,34.42,139200.0,25.5448,25.582,25.4631,25.5745,139200.0
2006-03-21 11:35:00,34.42,34.58,34.36,34.54,124400.0,25.5745,25.6934,25.5299,25.6637,124400.0
2006-03-21 11:40:00,34.53,34.63,34.49,34.54,147200.0,25.6563,25.7306,25.6265,25.6637,147200.0
2006-03-21 11:45:00,34.54,34.59,34.49,34.49,148200.0,25.6637,25.7008,25.6265,25.6265,148200.0
2006-03-21 11:50:00,34.5,34.67,34.49,34.67,159600.0,25.634,25.7603,25.6265,25.7603,159600.0
2006-03-21 11:55:00,34.68,34.71,34.6,34.65,212200.0,25.7677,25.79,25.7083,25.7454,212200.0
2006-03-21 12:00:00,34.63,34.74,34.63,34.69,138200.0,25.7306,25.8123,25.7306,25.7751,138200.0
2006-03-21 12:05:00,34.68,34.87,34.68,34.85,160800.0,25.7677,25.9089,25.7677,25.894,160800.0
2006-03-21 12:10:00,34.85,34.94,34.78,34.8,85800.0,25.894,25.9609,25.842,25.8569,85800.0
2006-03-21 12:15:00,34.82,34.93,34.82,34.89,91800.0,25.8717,25.9535,25.8717,25.9237,91800.0
2006-03-21 12:20:00,34.88,34.88,34.77,34.81,113800.0,25.9163,25.9163,25.8346,25.8643,113800.0
2006-03-21 12:25:00,34.81,34.83,34.77,34.81,61200.0,25.8643,25.8792,25.8346,25.8643,61200.0
2006-03-21 12:30:00,34.83,34.87,34.75,34.76,57600.0,25.8792,25.9089,25.8197,25.8272,57600.0
2006-03-21 12:35:00,34.74,34.75,34.65,34.66,38000.0,25.8123,25.8197,25.7454,25.7528,38000.0
2006-03-21 12:40:00,34.65,34.79,34.65,34.79,86800.0,25.7454,25.8494,25.7454,25.8494,86800.0
2006-03-21 12:45:00,34.79,34.85,34.79,34.82,72400.0,25.8494,25.894,25.8494,25.8717,72400.0
2006-03-21 12:50:00,34.82,34.91,34.82,34.83,67800.0,25.8717,25.9386,25.8717,25.8792,67800.0
2006-03-21 12:55:00,34.83,34.85,34.78,34.83,60400.0,25.8792,25.894,25.842,25.8792,60400.0
2006-03-21 13:00:00,34.83,34.89,34.77,34.86,65400.0,25.8792,25.9237,25.8346,25.9015,65400.0
2006-03-21 13:05:00,34.85,34.88,34.83,34.83,43400.0,25.894,25.9163,25.8792,25.8792,43400.0
2006-03-21 13:10:00,34.83,34.85,34.77,34.78,27200.0,25.8792,25.894,25.8346,25.842,27200.0
2006-03-21 13:15:00,34.78,34.83,34.77,34.82,35200.0,25.842,25.8792,25.8346,25.8717,35200.0
2006-03-21 13:20:00,34.82,34.84,34.8,34.82,41600.0,25.8717,25.8866,25.8569,25.8717,41600.0
2006-03-21 13:25:00,34.82,34.82,34.76,34.76,47400.0,25.8717,25.8717,25.8272,25.8272,47400.0
2006-03-21 13:30:00,34.76,34.87,34.76,34.85,41600.0,25.8272,25.9089,25.8272,25.894,41600.0
2006-03-21 13:35:00,34.85,34.87,34.77,34.77,55600.0,25.894,25.9089,25.8346,25.8346,55600.0
2006-03-21 13:40:00,34.77,34.77,34.63,34.68,75400.0,25.8346,25.8346,25.7306,25.7677,75400.0
2006-03-21 13:45:00,34.68,34.68,34.51,34.52,97200.0,25.7677,25.7677,25.6414,25.6488,97200.0
2006-03-21 13:50:00,34.52,34.57,34.47,34.51,233000.0,25.6488,25.686,25.6117,25.6414,233000.0
2006-03-21 13:55:00,34.51,34.51,34.38,34.39,194000.0,25.6414,25.6414,25.5448,25.5522,194000.0
2006-03-21 14:00:00,34.39,34.65,34.39,34.55,175800.0,25.5522,25.7454,25.5522,25.6711,175800.0
2006-03-21 14:05:00,34.56,34.57,34.43,34.44,89200.0,25.6785,25.686,25.582,25.5894,89200.0
2006-03-21 14:10:00,34.44,34.51,34.36,34.41,105200.0,25.5894,25.6414,25.5299,25.5671,105200.0
2006-03-21 14:15:00,34.41,34.41,34.27,34.32,145600.0,25.5671,25.5671,25.4631,25.5002,145600.0
2006-03-21 14:20:00,34.32,34.42,34.31,34.37,140800.0,25.5002,25.5745,25.4928,25.5374,140800.0
2006-03-21 14:25:00,34.37,34.4,34.32,34.34,156000.0,25.5374,25.5597,25.5002,25.5151,156000.0
2006-03-21 14:30:00,34.34,34.34,34.29,34.3,107400.0,25.5151,25.5151,25.4779,25.4854,107400.0
2006-03-21 14:35:00,34.29,34.33,34.26,34.27,72600.0,25.4779,25.5077,25.4556,25.4631,72600.0
2006-03-21 14:40:00,34.29,34.38,34.29,34.35,69200.0,25.4779,25.5448,25.4779,25.5225,69200.0
2006-03-21 14:45:00,34.35,34.4,34.29,34.33,78400.0,25.5225,25.5597,25.4779,25.5077,78400.0
2006-03-21 14:50:00,34.34,34.4,34.31,34.38,61000.0,25.5151,25.5597,25.4928,25.5448,61000.0
2006-03-21 14:55:00,34.38,34.38,34.27,34.32,85400.0,25.5448,25.5448,25.4631,25.5002,85400.0
2006-03-21 15:00:00,34.32,34.39,34.27,34.37,73600.0,25.5002,25.5522,25.4631,25.5374,73600.0
2006-03-21 15:05:00,34.37,34.37,34.31,34.36,59800.0,25.5374,25.5374,25.4928,25.5299,59800.0
2006-03-21 15:10:00,34.35,34.39,34.32,34.38,89000.0,25.5225,25.5522,25.5002,25.5448,89000.0
2006-03-21 15:15:00,34.38,34.38,34.26,34.28,105400.0,25.5448,25.5448,25.4556,25.4705,105400.0
2006-03-21 15:20:00,34.27,34.3,34.25,34.29,131400.0,25.4631,25.4854,25.4482,25.4779,131400.0
2006-03-21 15:25:00,34.29,34.34,34.27,34.33,110400.0,25.4779,25.5151,25.4631,25.5077,110400.0
2006-03-21 15:30:00,34.33,34.35,34.27,34.27,126200.0,25.5077,25.5225,25.4631,25.4631,126200.0
2006-03-21 15:35:00,34.27,34.28,34.22,34.26,212200.0,25.4631,25.4705,25.4259,25.4556,212200.0
2006-03-21 15:40:00,34.27,34.28,34.18,34.21,181600.0,25.4631,25.4705,25.3962,25.4185,181600.0
2006-03-21 15:45:00,34.2,34.27,34.2,34.21,104400.0,25.4111,25.4631,25.4111,25.4185,104400.0
2006-03-21 15:50:00,34.19,34.2,34.16,34.16,116000.0,25.4036,25.4111,25.3813,25.3813,116000.0
2006-03-21 15:55:00,34.15,34.23,34.15,34.21,195000.0,25.3739,25.4334,25.3739,25.4185,195000.0
2006-03-22 09:30:00,34.38,34.39,34.34,34.39,133000.0,25.5448,25.5522,25.5151,25.5522,133000.0
2006-03-22 09:35:00,34.4,34.51,34.38,34.39,164000.0,25.5597,25.6414,25.5448,25.5522,164000.0
2006-03-22 09:40:00,34.38,34.4,34.27,34.35,146600.0,25.5448,25.5597,25.4631,25.5225,146600.0
2006-03-22 09:45:00,34.38,34.44,34.25,34.26,160600.0,25.5448,25.5894,25.4482,25.4556,160600.0
2006-03-22 09:50:00,34.26,34.36,34.2,34.26,131600.0,25.4556,25.5299,25.4111,25.4556,131600.0
2006-03-22 09:55:00,34.26,34.37,34.25,34.34,85000.0,25.4556,25.5374,25.4482,25.5151,85000.0
2006-03-22 10:00:00,34.36,34.43,34.3,34.41,117200.0,25.5299,25.582,25.4854,25.5671,117200.0
2006-03-22 10:05:00,34.41,34.45,34.3,34.41,114400.0,25.5671,25.5968,25.4854,25.5671,114400.0
2006-03-22 10:10:00,34.4,34.44,34.36,34.4,79600.0,25.5597,25.5894,25.5299,25.5597,79600.0
2006-03-22 10:15:00,34.4,34.5,34.38,34.49,88000.0,25.5597,25.634,25.5448,25.6265,88000.0
2006-03-22 10:20:00,34.49,34.62,34.49,34.52,140400.0,25.6265,25.7231,25.6265,25.6488,140400.0
2006-03-22 10:25:00,34.52,34.55,34.42,34.44,83400.0,25.6488,25.6711,25.5745,25.5894,83400.0
2006-03-22 10:30:00,34.43,34.94,34.42,34.88,476000.0,25.582,25.9609,25.5745,25.9163,476000.0
2006-03-22 10:35:00,34.88,34.91,34.73,34.76,269800.0,25.9163,25.9386,25.8049,25.8272,269800.0
2006-03-22 10:40:00,34.76,34.85,34.69,34.71,295400.0,25.8272,25.894,25.7751,25.79,295400.0
2006-03-22 10:45:00,34.71,34.82,34.66,34.77,196800.0,25.79,25.8717,25.7528,25.8346,196800.0
2006-03-22 10:50:00,34.77,34.88,34.69,34.84,180200.0,25.8346,25.9163,25.7751,25.8866,180200.0
2006-03-22 10:55:00,34.84,34.9,34.79,34.9,223200.0,25.8866,25.9312,25.8494,25.9312,223200.0
2006-03-22 11:00:00,34.9,35.0,34.89,34.98,271600.0,25.9312,26.0055,25.9237,25.9906,271600.0
2006-03-22 11:05:00,34.98,35.09,34.96,34.96,235000.0,25.9906,26.0723,25.9758,25.9758,235000.0
2006-03-22 11:10:00,34.96,35.02,34.88,34.97,197400.0,25.9758,26.0203,25.9163,25.9832,197400.0
2006-03-22 11:15:00,34.97,35.02,34.95,34.98,147200.0,25.9832,26.0203,25.9683,25.9906,147200.0
2006-03-22 11:20:00,34.98,35.07,34.94,34.96,195000.0,25.9906,26.0575,25.9609,25.9758,195000.0
2006-03-22 11:25:00,34.96,34.98,34.76,34.77,181400.0,25.9758,25.9906,25.8272,25.8346,181400.0
2006-03-22 11:30:00,34.76,34.95,34.76,34.94,124400.0,25.8272,25.9683,25.8272,25.9609,124400.0
2006-03-22 11:35:00,34.94,34.95,34.85,34.87,120200.0,25.9609,25.9683,25.894,25.9089,120200.0
2006-03-22 11:40:00,34.87,34.95,34.85,34.89,96600.0,25.9089,25.9683,25.894,25.9237,96600.0
2006-03-22 11:45:00,34.89,34.98,34.89,34.96,115400.0,25.9237,25.9906,25.9237,25.9758,115400.0
2006-03-22 11:50:00,34.95,34.97,34.91,34.96,96400.0,25.9683,25.9832,25.9386,25.9758,96400.0
2006-03-22 11:55:00,34.96,34.97,34.92,34.96,56400.0,25.9758,25.9832,25.946,25.9758,56400.0
2006-03-22 12:00:00,34.96,35.06,34.96,34.96,139800.0,25.9758,26.0501,25.9758,25.9758,139800.0
2006-03-22 12:05:00,34.95,34.98,34.88,34.91,127800.0,25.9683,25.9906,25.9163,25.9386,127800.0
2006-03-22 12:10:00,34.91,34.95,34.9,34.93,126400.0,25.9386,25.9683,25.9312,25.9535,126400.0
2006-03-22 12:15:00,34.93,34.94,34.86,34.9,51200.0,25.9535,25.9609,25.9015,25.9312,51200.0
2006-03-22 12:20:00,34.9,34.9,34.84,34.88,47400.0,25.9312,25.9312,25.8866,25.9163,47400.0
2006-03-22 12:25:00,34.88,34.91,34.88,34.89,35800.0,25.9163,25.9386,25.9163,25.9237,35800.0
2006-03-22 12:30:00,34.89,34.95,34.89,34.94,42200.0,25.9237,25.9683,25.9237,25.9609,42200.0
2006-03-22 12:35:00,34.94,34.95,34.9,34.93,45000.0,25.9609,25.9683,25.9312,25.9535,45000.0
2006-03-22 12:40:00,34.94,34.94,34.85,34.87,65000.0,25.9609,25.9609,25.894,25.9089,65000.0
2006-03-22 12:45:00,34.87,34.95,34.87,34.94,71400.0,25.9089,25.9683,25.9089,25.9609,71400.0
2006-03-22 12:50:00,34.94,35.03,34.93,34.98,75400.0,25.9609,26.0278,25.9535,25.9906,75400.0
2006-03-22 12:55:00,34.97,35.02,34.97,34.97,54400.0,25.9832,26.0203,25.9832,25.9832,54400.0
2006-03-22 13:00:00,34.98,35.04,34.94,34.96,86000.0,25.9906,26.0352,25.9609,25.9758,86000.0
2006-03-22 13:05:00,34.97,35.02,34.95,35.01,57200.0,25.9832,26.0203,25.9683,26.0129,57200.0
2006-03-22 13:10:00,35.0,35.01,34.9,34.91,36600.0,26.0055,26.0129,25.9312,25.9386,36600.0
2006-03-22 13:15:00,34.92,34.94,34.88,34.9,54200.0,25.946,25.9609,25.9163,25.9312,54200.0
2006-03-22 13:20:00,34.9,34.91,34.81,34.83,59000.0,25.9312,25.9386,25.8643,25.8792,59000.0
2006-03-22 13:25:00,34.83,34.87,34.82,34.85,33400.0,25.8792,25.9089,25.8717,25.894,33400.0
2006-03-22 13:30:00,34.87,34.89,34.79,34.79,75200.0,25.9089,25.9237,25.8494,25.8494,75200.0
2006-03-22 13:35:00,34.8,34.81,34.74,34.78,52600.0,25.8569,25.8643,25.8123,25.842,52600.0
2006-03-22 13:40:00,34.77,34.79,34.69,34.74,76000.0,25.8346,25.8494,25.7751,25.8123,76000.0
2006-03-22 13:45:00,34.74,34.84,34.73,34.84,69600.0,25.8123,25.8866,25.8049,25.8866,69600.0
2006-03-22 13:50:00,34.84,34.87,34.8,34.8,67000.0,25.8866,25.9089,25.8569,25.8569,67000.0
2006-03-22 13:55:00,34.8,34.81,34.63,34.65,115000.0,25.8569,25.8643,25.7306,25.7454,115000.0
2006-03-22 14:00:00,34.65,34.71,34.52,34.52,220200.0,25.7454,25.79,25.6488,25.6488,220200.0
2006-03-22 14:05:00,34.52,34.57,34.49,34.52,295600.0,25.6488,25.686,25.6265,25.6488,295600.0
2006-03-22 14:10:00,34.52,34.55,34.41,34.44,145600.0,25.6488,25.6711,25.5671,25.5894,145600.0
2006-03-22 14:15:00,34.44,34.56,34.37,34.38,193200.0,25.5894,25.6785,25.5374,25.5448,193200.0
2006-03-22 14:20:00,34.39,34.47,34.37,34.45,154600.0,25.5522,25.6117,25.5374,25.5968,154600.0
2006-03-22 14:25:00,34.44,34.48,34.27,34.31,189400.0,25.5894,25.6191,25.4631,25.4928,189400.0
2006-03-22 14:30:00,34.33,34.41,34.31,34.38,129200.0,25.5077,25.5671,25.4928,25.5448,129200.0
2006-03-22 14:35:00,34.38,34.48,34.35,34.41,138600.0,25.5448,25.6191,25.5225,25.5671,138600.0
2006-03-22 14:40:00,34.4,34.4,34.25,34.25,236200.0,25.5597,25.5597,25.4482,25.4482,236200.0
2006-03-22 14:45:00,34.26,34.38,34.25,34.27,239800.0,25.4556,25.5448,25.4482,25.4631,239800.0
2006-03-22 14:50:00,34.27,34.44,34.27,34.4,122600.0,25.4631,25.5894,25.4631,25.5597,122600.0
2006-03-22 14:55:00,34.41,34.43,34.35,34.35,116200.0,25.5671,25.582,25.5225,25.5225,116200.0
2006-03-22 15:00:00,34.34,34.41,34.32,34.38,106600.0,25.5151,25.5671,25.5002,25.5448,106600.0
2006-03-22 15:05:00,34.38,34.41,34.3,34.35,109400.0,25.5448,25.5671,25.4854,25.5225,109400.0
2006-03-22 15:10:00,34.35,34.43,34.35,34.4,67200.0,25.5225,25.582,25.5225,25.5597,67200.0
2006-03-22 15:15:00,34.4,34.51,34.4,34.49,126600.0,25.5597,25.6414,25.5597,25.6265,126600.0
2006-03-22 15:20:00,34.49,34.57,34.49,34.51,110600.0,25.6265,25.686,25.6265,25.6414,110600.0
2006-03-22 15:25:00,34.51,34.56,34.46,34.56,98600.0,25.6414,25.6785,25.6042,25.6785,98600.0
2006-03-22 15:30:00,34.55,34.55,34.47,34.49,107000.0,25.6711,25.6711,25.6117,25.6265,107000.0
2006-03-22 15:35:00,34.49,34.55,34.49,34.54,123600.0,25.6265,25.6711,25.6265,25.6637,123600.0
2006-03-22 15:40:00,34.54,34.61,34.52,34.53,156800.0,25.6637,25.7157,25.6488,25.6563,156800.0
2006-03-22 15:45:00,34.53,34.55,34.52,34.52,176800.0,25.6563,25.6711,25.6488,25.6488,176800.0
2006-03-22 15:50:00,34.52,34.53,34.49,34.5,199200.0,25.6488,25.6563,25.6265,25.634,199200.0
2006-03-22 15:55:00,34.49,34.52,34.49,34.51,244800.0,25.6265,25.6488,25.6265,25.6414,244800.0
2006-03-23 09:30:00,34.77,34.88,34.72,34.79,340200.0,25.8346,25.9163,25.7974,25.8494,340200.0
2006-03-23 09:35:00,34.78,34.92,34.75,34.9,170200.0,25.842,25.946,25.8197,25.9312,170200.0
2006-03-23 09:40:00,34.9,35.0,34.86,34.98,197200.0,25.9312,26.0055,25.9015,25.9906,197200.0
2006-03-23 09:45:00,34.97,34.98,34.87,34.93,218000.0,25.9832,25.9906,25.9089,25.9535,218000.0
2006-03-23 09:50:00,34.94,34.94,34.68,34.79,270400.0,25.9609,25.9609,25.7677,25.8494,270400.0
2006-03-23 09:55:00,34.79,34.96,34.78,34.95,237600.0,25.8494,25.9758,25.842,25.9683,237600.0
2006-03-23 10:00:00,34.95,34.96,34.85,34.85,222000.0,25.9683,25.9758,25.894,25.894,222000.0
2006-03-23 10:05:00,34.85,34.96,34.85,34.95,208600.0,25.894,25.9758,25.894,25.9683,208600.0
2006-03-23 10:10:00,34.95,34.96,34.84,34.87,153400.0,25.9683,25.9758,25.8866,25.9089,153400.0
2006-03-23 10:15:00,34.87,34.89,34.71,34.75,182200.0,25.9089,25.9237,25.79,25.8197,182200.0
2006-03-23 10:20:00,34.75,34.82,34.71,34.8,115400.0,25.8197,25.8717,25.79,25.8569,115400.0
2006-03-23 10:25:00,34.79,34.8,34.65,34.69,110800.0,25.8494,25.8569,25.7454,25.7751,110800.0
2006-03-23 10:30:00,34.69,34.71,34.56,34.65,195600.0,25.7751,25.79,25.6785,25.7454,195600.0
2006-03-23 10:35:00,34.67,34.87,34.65,34.75,220000.0,25.7603,25.9089,25.7454,25.8197,220000.0
2006-03-23 10:40:00,34.75,34.88,34.69,34.8,165400.0,25.8197,25.9163,25.7751,25.8569,165400.0
2006-03-23 10:45:00,34.81,34.88,34.8,34.85,123000.0,25.8643,25.9163,25.8569,25.894,123000.0
2006-03-23 10:50:00,34.85,34.88,34.81,34.88,127800.0,25.894,25.9163,25.8643,25.9163,127800.0
2006-03-23 10:55:00,34.88,34.99,34.88,34.99,174800.0,25.9163,25.998,25.9163,25.998,174800.0
2006-03-23 11:00:00,34.99,34.99,34.92,34.95,195800.0,25.998,25.998,25.946,25.9683,195800.0
2006-03-23 11:05:00,34.96,35.04,34.95,35.04,324200.0,25.9758,26.0352,25.9683,26.0352,324200.0
2006-03-23 11:10:00,35.04,35.05,34.98,35.0,214600.0,26.0352,26.0426,25.9906,26.0055,214600.0
2006-03-23 11:15:00,35.02,35.02,34.98,34.99,197200.0,26.0203,26.0203,25.9906,25.998,197200.0
2006-03-23 11:20:00,34.99,35.06,34.97,35.05,139800.0,25.998,26.0501,25.9832,26.0426,139800.0
2006-03-23 11:25:00,35.06,35.15,35.06,35.13,181800.0,26.0501,26.1169,26.0501,26.1021,181800.0
2006-03-23 11:30:00,35.13,35.2,35.1,35.15,148800.0,26.1021,26.1541,26.0798,26.1169,148800.0
2006-03-23 11:35:00,35.15,35.18,35.11,35.12,151600.0,26.1169,26.1392,26.0872,26.0946,151600.0
2006-03-23 11:40:00,35.13,35.13,35.1,35.13,157600.0,26.1021,26.1021,26.0798,26.1021,157600.0
2006-03-23 11:45:00,35.14,35.19,35.13,35.17,416200.0,26.1095,26.1466,26.1021,26.1318,416200.0
2006-03-23 11:50:00,35.17,35.19,35.12,35.13,94000.0,26.1318,26.1466,26.0946,26.1021,94000.0
2006-03-23 11:55:00,35.14,35.16,35.13,35.14,53000.0,26.1095,26.1244,26.1021,26.1095,53000.0
2006-03-23 12:00:00,35.14,35.2,35.14,35.18,123600.0,26.1095,26.1541,26.1095,26.1392,123600.0
2006-03-23 12:05:00,35.18,35.2,35.15,35.17,65000.0,26.1392,26.1541,26.1169,26.1318,65000.0
2006-03-23 12:10:00,35.17,35.17,35.13,35.13,54000.0,26.1318,26.1318,26.1021,26.1021,54000.0
2006-03-23 12:15:00,35.13,35.16,35.12,35.16,275800.0,26.1021,26.1244,26.0946,26.1244,275800.0
2006-03-23 12:20:00,35.15,35.17,35.12,35.13,144200.0,26.1169,26.1318,26.0946,26.1021,144200.0
2006-03-23 12:25:00,35.13,35.18,35.13,35.17,75200.0,26.1021,26.1392,26.1021,26.1318,75200.0
2006-03-23 12:30:00,35.17,35.24,35.17,35.24,112600.0,26.1318,26.1838,26.1318,26.1838,112600.0
2006-03-23 12:35:00,35.23,35.25,35.22,35.23,58000.0,26.1764,26.1912,26.1689,26.1764,58000.0
2006-03-23 12:40:00,35.24,35.26,35.2,35.26,141000.0,26.1838,26.1987,26.1541,26.1987,141000.0
2006-03-23 12:45:00,35.25,35.3,35.24,35.25,65600.0,26.1912,26.2284,26.1838,26.1912,65600.0
2006-03-23 12:50:00,35.25,35.27,35.24,35.27,74200.0,26.1912,26.2061,26.1838,26.2061,74200.0
2006-03-23 12:55:00,35.27,35.27,35.23,35.24,56800.0,26.2061,26.2061,26.1764,26.1838,56800.0
2006-03-23 13:00:00,35.24,35.25,35.23,35.24,41800.0,26.1838,26.1912,26.1764,26.1838,41800.0
2006-03-23 13:05:00,35.24,35.24,35.23,35.23,48200.0,26.1838,26.1838,26.1764,26.1764,48200.0
2006-03-23 13:10:00,35.23,35.25,35.23,35.23,67200.0,26.1764,26.1912,26.1764,26.1764,67200.0
2006-03-23 13:15:00,35.23,35.24,35.21,35.23,134200.0,26.1764,26.1838,26.1615,26.1764,134200.0
2006-03-23 13:20:00,35.22,35.23,35.2,35.22,59200.0,26.1689,26.1764,26.1541,26.1689,59200.0
2006-03-23 13:25:00,35.21,35.23,35.21,35.22,70000.0,26.1615,26.1764,26.1615,26.1689,70000.0
2006-03-23 13:30:00,35.21,35.22,35.2,35.22,64200.0,26.1615,26.1689,26.1541,26.1689,64200.0
2006-03-23 13:35:00,35.22,35.23,35.2,35.22,58800.0,26.1689,26.1764,26.1541,26.1689,58800.0
2006-03-23 13:40:00,35.23,35.27,35.22,35.27,142400.0,26.1764,26.2061,26.1689,26.2061,142400.0
2006-03-23 13:45:00,35.27,35.27,35.21,35.21,119600.0,26.2061,26.2061,26.1615,26.1615,119600.0
2006-03-23 13:50:00,35.22,35.22,35.17,35.17,107800.0,26.1689,26.1689,26.1318,26.1318,107800.0
2006-03-23 13:55:00,35.17,35.21,35.13,35.13,121800.0,26.1318,26.1615,26.1021,26.1021,121800.0
2006-03-23 14:00:00,35.13,35.17,35.1,35.1,53400.0,26.1021,26.1318,26.0798,26.0798,53400.0
2006-03-23 14:05:00,35.1,35.2,35.09,35.19,139800.0,26.0798,26.1541,26.0723,26.1466,139800.0
2006-03-23 14:10:00,35.19,35.25,35.17,35.25,86400.0,26.1466,26.1912,26.1318,26.1912,86400.0
2006-03-23 14:15:00,35.27,35.31,35.2,35.31,125400.0,26.2061,26.2358,26.1541,26.2358,125400.0
2006-03-23 14:20:00,35.31,35.38,35.28,35.31,351000.0,26.2358,26.2878,26.2135,26.2358,351000.0
2006-03-23 14:25:00,35.32,35.35,35.27,35.35,91200.0,26.2432,26.2655,26.2061,26.2655,91200.0
2006-03-23 14:30:00,35.35,35.38,35.32,35.34,87200.0,26.2655,26.2878,26.2432,26.2581,87200.0
2006-03-23 14:35:00,35.35,35.35,35.3,35.33,56600.0,26.2655,26.2655,26.2284,26.2507,56600.0
2006-03-23 14:40:00,35.33,35.38,35.31,35.37,109000.0,26.2507,26.2878,26.2358,26.2804,109000.0
2006-03-23 14:45:00,35.38,35.42,35.38,35.38,88600.0,26.2878,26.3175,26.2878,26.2878,88600.0
2006-03-23 14:50:00,35.39,35.39,35.34,35.35,62600.0,26.2952,26.2952,26.2581,26.2655,62600.0
2006-03-23 14:55:00,35.35,35.37,35.27,35.32,127600.0,26.2655,26.2804,26.2061,26.2432,127600.0
2006-03-23 15:00:00,35.32,35.32,35.26,35.27,75000.0,26.2432,26.2432,26.1987,26.2061,75000.0
2006-03-23 15:05:00,35.28,35.3,35.27,35.27,111200.0,26.2135,26.2284,26.2061,26.2061,111200.0
2006-03-23 15:10:00,35.27,35.28,35.2,35.2,113600.0,26.2061,26.2135,26.1541,26.1541,113600.0
2006-03-23 15:15:00,35.2,35.21,35.18,35.21,109200.0,26.1541,26.1615,26.1392,26.1615,109200.0
2006-03-23 15:20:00,35.21,35.22,35.11,35.13,107800.0,26.1615,26.1689,26.0872,26.1021,107800.0
2006-03-23 15:25:00,35.13,35.17,35.12,35.14,122600.0,26.1021,26.1318,26.0946,26.1095,122600.0
2006-03-23 15:30:00,35.15,35.19,35.11,35.11,139400.0,26.1169,26.1466,26.0872,26.0872,139400.0
2006-03-23 15:35:00,35.11,35.2,35.1,35.2,162800.0,26.0872,26.1541,26.0798,26.1541,162800.0
2006-03-23 15:40:00,35.2,35.22,35.18,35.21,120400.0,26.1541,26.1689,26.1392,26.1615,120400.0
2006-03-23 15:45:00,35.21,35.22,35.13,35.15,162800.0,26.1615,26.1689,26.1021,26.1169,162800.0
2006-03-23 15:50:00,35.15,35.22,35.15,35.19,176000.0,26.1169,26.1689,26.1169,26.1466,176000.0
2006-03-23 15:55:00,35.19,35.24,35.16,35.2,265200.0,26.1466,26.1838,26.1244,26.1541,265200.0
2006-03-24 09:30:00,35.2,35.41,35.2,35.32,204200.0,26.1541,26.3101,26.1541,26.2432,204200.0
2006-03-24 09:35:00,35.35,35.51,35.3,35.51,205800.0,26.2655,26.3844,26.2284,26.3844,205800.0
2006-03-24 09:40:00,35.52,35.58,35.44,35.46,186400.0,26.3918,26.4364,26.3324,26.3473,186400.0
2006-03-24 09:45:00,35.47,35.48,35.34,35.37,152800.0,26.3547,26.3621,26.2581,26.2804,152800.0
2006-03-24 09:50:00,35.38,35.43,35.3,35.34,135400.0,26.2878,26.325,26.2284,26.2581,135400.0
2006-03-24 09:55:00,35.34,35.42,35.3,35.41,132000.0,26.2581,26.3175,26.2284,26.3101,132000.0
2006-03-24 10:00:00,35.41,35.57,35.41,35.55,143800.0,26.3101,26.429,26.3101,26.4141,143800.0
2006-03-24 10:05:00,35.54,35.69,35.51,35.69,170800.0,26.4067,26.5182,26.3844,26.5182,170800.0
2006-03-24 10:10:00,35.69,35.89,35.69,35.83,247200.0,26.5182,26.6668,26.5182,26.6222,247200.0
2006-03-24 10:15:00,35.82,35.85,35.75,35.77,331200.0,26.6147,26.637,26.5627,26.5776,331200.0
2006-03-24 10:20:00,35.77,35.77,35.67,35.7,162400.0,26.5776,26.5776,26.5033,26.5256,162400.0
2006-03-24 10:25:00,35.69,35.74,35.67,35.71,116200.0,26.5182,26.5553,26.5033,26.533,116200.0
2006-03-24 10:30:00,35.72,35.84,35.71,35.78,123400.0,26.5404,26.6296,26.533,26.585,123400.0
2006-03-24 10:35:00,35.78,35.79,35.72,35.72,97600.0,26.585,26.5925,26.5404,26.5404,97600.0
2006-03-24 10:40:00,35.72,35.77,35.68,35.7,147000.0,26.5404,26.5776,26.5107,26.5256,147000.0
2006-03-24 10:45:00,35.69,35.69,35.57,35.65,153800.0,26.5182,26.5182,26.429,26.4884,153800.0
2006-03-24 10:50:00,35.64,35.66,35.59,35.6,101200.0,26.481,26.4959,26.4439,26.4513,101200.0
2006-03-24 10:55:00,35.6,35.6,35.48,35.48,261800.0,26.4513,26.4513,26.3621,26.3621,261800.0
2006-03-24 11:00:00,35.49,35.66,35.49,35.66,94000.0,26.3696,26.4959,26.3696,26.4959,94000.0
2006-03-24 11:05:00,35.66,35.71,35.64,35.66,130400.0,26.4959,26.533,26.481,26.4959,130400.0
2006-03-24 11:10:00,35.66,35.7,35.6,35.7,198800.0,26.4959,26.5256,26.4513,26.5256,198800.0
2006-03-24 11:15:00,35.71,35.74,35.65,35.73,145200.0,26.533,26.5553,26.4884,26.5479,145200.0
2006-03-24 11:20:00,35.73,35.73,35.62,35.63,166800.0,26.5479,26.5479,26.4661,26.4736,166800.0
2006-03-24 11:25:00,35.65,35.65,35.6,35.61,217000.0,26.4884,26.4884,26.4513,26.4587,217000.0
2006-03-24 11:30:00,35.62,35.72,35.62,35.68,162800.0,26.4661,26.5404,26.4661,26.5107,162800.0
2006-03-24 11:35:00,35.67,35.71,35.64,35.71,71400.0,26.5033,26.533,26.481,26.533,71400.0
2006-03-24 11:40:00,35.71,35.72,35.6,35.68,120200.0,26.533,26.5404,26.4513,26.5107,120200.0
2006-03-24 11:45:00,35.68,35.68,35.65,35.67,78400.0,26.5107,26.5107,26.4884,26.5033,78400.0
2006-03-24 11:50:00,35.66,35.72,35.62,35.65,280400.0,26.4959,26.5404,26.4661,26.4884,280400.0
2006-03-24 11:55:00,35.63,35.64,35.51,35.51,233400.0,26.4736,26.481,26.3844,26.3844,233400.0
2006-03-24 12:00:00,35.51,35.51,35.45,35.49,266000.0,26.3844,26.3844,26.3398,26.3696,266000.0
2006-03-24 12:05:00,35.48,35.48,35.4,35.43,196800.0,26.3621,26.3621,26.3027,26.325,196800.0
2006-03-24 12:10:00,35.43,35.47,35.4,35.43,96000.0,26.325,26.3547,26.3027,26.325,96000.0
2006-03-24 12:15:00,35.43,35.45,35.38,35.38,90400.0,26.325,26.3398,26.2878,26.2878,90400.0
2006-03-24 12:20:00,35.38,35.42,35.36,35.37,100400.0,26.2878,26.3175,26.273,26.2804,100400.0
2006-03-24 12:25:00,35.38,35.38,35.26,35.37,133000.0,26.2878,26.2878,26.1987,26.2804,133000.0
2006-03-24 12:30:00,35.37,35.49,35.37,35.48,103000.0,26.2804,26.3696,26.2804,26.3621,103000.0
2006-03-24 12:35:00,35.48,35.48,35.35,35.35,89600.0,26.3621,26.3621,26.2655,26.2655,89600.0
2006-03-24 12:40:00,35.35,35.37,35.27,35.3,85000.0,26.2655,26.2804,26.2061,26.2284,85000.0
2006-03-24 12:45:00,35.3,35.36,35.25,35.29,133800.0,26.2284,26.273,26.1912,26.2209,133800.0
2006-03-24 12:50:00,35.29,35.34,35.25,35.34,71200.0,26.2209,26.2581,26.1912,26.2581,71200.0
2006-03-24 12:55:00,35.34,35.45,35.34,35.44,200400.0,26.2581,26.3398,26.2581,26.3324,200400.0
2006-03-24 13:00:00,35.44,35.49,35.41,35.48,95600.0,26.3324,26.3696,26.3101,26.3621,95600.0
2006-03-24 13:05:00,35.48,35.51,35.41,35.41,110000.0,26.3621,26.3844,26.3101,26.3101,110000.0
2006-03-24 13:10:00,35.41,35.47,35.35,35.47,93000.0,26.3101,26.3547,26.2655,26.3547,93000.0
2006-03-24 13:15:00,35.47,35.52,35.45,35.52,68000.0,26.3547,26.3918,26.3398,26.3918,68000.0
2006-03-24 13:20:00,35.52,35.52,35.41,35.45,68000.0,26.3918,26.3918,26.3101,26.3398,68000.0
2006-03-24 13:25:00,35.45,35.48,35.44,35.48,30600.0,26.3398,26.3621,26.3324,26.3621,30600.0
2006-03-24 13:30:00,35.46,35.55,35.44,35.51,57200.0,26.3473,26.4141,26.3324,26.3844,57200.0
2006-03-24 13:35:00,35.52,35.54,35.46,35.49,46200.0,26.3918,26.4067,26.3473,26.3696,46200.0
2006-03-24 13:40:00,35.49,35.51,35.45,35.48,50400.0,26.3696,26.3844,26.3398,26.3621,50400.0
2006-03-24 13:45:00,35.49,35.52,35.48,35.48,30000.0,26.3696,26.3918,26.3621,26.3621,30000.0
2006-03-24 13:50:00,35.49,35.63,35.48,35.63,82400.0,26.3696,26.4736,26.3621,26.4736,82400.0
2006-03-24 13:55:00,35.63,35.63,35.56,35.57,95800.0,26.4736,26.4736,26.4216,26.429,95800.0
2006-03-24 14:00:00,35.57,35.58,35.52,35.52,86000.0,26.429,26.4364,26.3918,26.3918,86000.0
2006-03-24 14:05:00,35.52,35.55,35.48,35.49,96600.0,26.3918,26.4141,26.3621,26.3696,96600.0
2006-03-24 14:10:00,35.49,35.54,35.46,35.51,60200.0,26.3696,26.4067,26.3473,26.3844,60200.0
2006-03-24 14:15:00,35.52,35.61,35.5,35.55,83600.0,26.3918,26.4587,26.377,26.4141,83600.0
2006-03-24 14:20:00,35.55,35.63,35.55,35.58,76000.0,26.4141,26.4736,26.4141,26.4364,76000.0
2006-03-24 14:25:00,35.58,35.61,35.55,35.6,59600.0,26.4364,26.4587,26.4141,26.4513,59600.0
2006-03-24 14:30:00,35.61,35.61,35.59,35.59,26000.0,26.4587,26.4587,26.4439,26.4439,26000.0
2006-03-24 14:35:00,35.59,35.6,35.58,35.6,18800.0,26.4439,26.4513,26.4364,26.4513,18800.0
2006-03-24 14:40:00,35.6,35.63,35.59,35.62,42400.0,26.4513,26.4736,26.4439,26.4661,42400.0
2006-03-24 14:45:00,35.62,35.62,35.57,35.6,33600.0,26.4661,26.4661,26.429,26.4513,33600.0
2006-03-24 14:50:00,35.59,35.6,35.57,35.59,16600.0,26.4439,26.4513,26.429,26.4439,16600.0
2006-03-24 14:55:00,35.59,35.59,35.57,35.57,29400.0,26.4439,26.4439,26.429,26.429,29400.0
2006-03-24 15:00:00,35.57,35.58,35.56,35.57,57000.0,26.429,26.4364,26.4216,26.429,57000.0
2006-03-24 15:05:00,35.57,35.6,35.57,35.59,83800.0,26.429,26.4513,26.429,26.4439,83800.0
2006-03-24 15:10:00,35.59,35.63,35.59,35.6,88800.0,26.4439,26.4736,26.4439,26.4513,88800.0
2006-03-24 15:15:00,35.6,35.6,35.55,35.56,70000.0,26.4513,26.4513,26.4141,26.4216,70000.0
2006-03-24 15:20:00,35.56,35.58,35.55,35.57,60000.0,26.4216,26.4364,26.4141,26.429,60000.0
2006-03-24 15:25:00,35.57,35.59,35.55,35.56,52400.0,26.429,26.4439,26.4141,26.4216,52400.0
2006-03-24 15:30:00,35.56,35.57,35.55,35.57,45400.0,26.4216,26.429,26.4141,26.429,45400.0
2006-03-24 15:35:00,35.57,35.6,35.56,35.58,78600.0,26.429,26.4513,26.4216,26.4364,78600.0
2006-03-24 15:40:00,35.58,35.6,35.56,35.56,103000.0,26.4364,26.4513,26.4216,26.4216,103000.0
2006-03-24 15:45:00,35.56,35.57,35.54,35.54,85200.0,26.4216,26.429,26.4067,26.4067,85200.0
2006-03-24 15:50:00,35.54,35.58,35.54,35.57,158000.0,26.4067,26.4364,26.4067,26.429,158000.0
2006-03-24 15:55:00,35.57,35.62,35.57,35.6,176000.0,26.429,26.4661,26.429,26.4513,176000.0
2006-03-27 09:30:00,35.51,35.51,35.51,35.51,3600.0,26.3844,26.3844,26.3844,26.3844,3600.0
2006-03-27 09:35:00,35.41,35.42,35.21,35.4,316000.0,26.3101,26.3175,26.1615,26.3027,316000.0
2006-03-27 09:40:00,35.4,35.46,35.3,35.42,199200.0,26.3027,26.3473,26.2284,26.3175,199200.0
2006-03-27 09:45:00,35.42,35.45,35.26,35.27,156600.0,26.3175,26.3398,26.1987,26.2061,156600.0
2006-03-27 09:50:00,35.27,35.36,35.27,35.32,96000.0,26.2061,26.273,26.2061,26.2432,96000.0
2006-03-27 09:55:00,35.32,35.37,35.29,35.32,118400.0,26.2432,26.2804,26.2209,26.2432,118400.0
2006-03-27 10:00:00,35.34,35.38,35.31,35.37,98200.0,26.2581,26.2878,26.2358,26.2804,98200.0
2006-03-27 10:05:00,35.35,35.37,35.25,35.29,157600.0,26.2655,26.2804,26.1912,26.2209,157600.0
2006-03-27 10:10:00,35.29,35.31,35.23,35.24,158400.0,26.2209,26.2358,26.1764,26.1838,158400.0
2006-03-27 10:15:00,35.27,35.32,35.25,35.3,179600.0,26.2061,26.2432,26.1912,26.2284,179600.0
2006-03-27 10:20:00,35.31,35.31,35.13,35.17,197800.0,26.2358,26.2358,26.1021,26.1318,197800.0
2006-03-27 10:25:00,35.15,35.27,35.15,35.26,131800.0,26.1169,26.2061,26.1169,26.1987,131800.0
2006-03-27 10:30:00,35.26,35.29,35.23,35.24,177600.0,26.1987,26.2209,26.1764,26.1838,177600.0
2006-03-27 10:35:00,35.23,35.3,35.22,35.29,110600.0,26.1764,26.2284,26.1689,26.2209,110600.0
2006-03-27 10:40:00,35.29,35.35,35.27,35.34,168400.0,26.2209,26.2655,26.2061,26.2581,168400.0
2006-03-27 10:45:00,35.35,35.35,35.25,35.3,159600.0,26.2655,26.2655,26.1912,26.2284,159600.0
2006-03-27 10:50:00,35.3,35.47,35.29,35.45,179000.0,26.2284,26.3547,26.2209,26.3398,179000.0
2006-03-27 10:55:00,35.47,35.56,35.47,35.52,229800.0,26.3547,26.4216,26.3547,26.3918,229800.0
2006-03-27 11:00:00,35.51,35.55,35.42,35.55,161800.0,26.3844,26.4141,26.3175,26.4141,161800.0
2006-03-27 11:05:00,35.55,35.68,35.54,35.63,121200.0,26.4141,26.5107,26.4067,26.4736,121200.0
2006-03-27 11:10:00,35.6,35.63,35.54,35.56,135800.0,26.4513,26.4736,26.4067,26.4216,135800.0
2006-03-27 11:15:00,35.57,35.65,35.56,35.65,183600.0,26.429,26.4884,26.4216,26.4884,183600.0
2006-03-27 11:20:00,35.63,35.66,35.62,35.64,78400.0,26.4736,26.4959,26.4661,26.481,78400.0
2006-03-27 11:25:00,35.64,35.68,35.63,35.66,68800.0,26.481,26.5107,26.4736,26.4959,68800.0
2006-03-27 11:30:00,35.67,35.68,35.63,35.64,94800.0,26.5033,26.5107,26.4736,26.481,94800.0
2006-03-27 11:35:00,35.64,35.65,35.52,35.54,130000.0,26.481,26.4884,26.3918,26.4067,130000.0
2006-03-27 11:40:00,35.54,35.55,35.46,35.5,137200.0,26.4067,26.4141,26.3473,26.377,137200.0
2006-03-27 11:45:00,35.5,35.55,35.49,35.54,43000.0,26.377,26.4141,26.3696,26.4067,43000.0
2006-03-27 11:50:00,35.54,35.65,35.54,35.65,106600.0,26.4067,26.4884,26.4067,26.4884,106600.0
2006-03-27 11:55:00,35.65,35.65,35.6,35.6,67400.0,26.4884,26.4884,26.4513,26.4513,67400.0
2006-03-27 12:00:00,35.6,35.62,35.59,35.62,43600.0,26.4513,26.4661,26.4439,26.4661,43600.0
2006-03-27 12:05:00,35.61,35.65,35.6,35.64,51800.0,26.4587,26.4884,26.4513,26.481,51800.0
2006-03-27 12:10:00,35.64,35.74,35.64,35.69,120600.0,26.481,26.5553,26.481,26.5182,120600.0
2006-03-27 12:15:00,35.69,35.69,35.58,35.62,65800.0,26.5182,26.5182,26.4364,26.4661,65800.0
2006-03-27 12:20:00,35.63,35.69,35.61,35.69,47000.0,26.4736,26.5182,26.4587,26.5182,47000.0
2006-03-27 12:25:00,35.69,35.72,35.65,35.68,56600.0,26.5182,26.5404,26.4884,26.5107,56600.0
2006-03-27 12:30:00,35.67,35.69,35.63,35.63,70800.0,26.5033,26.5182,26.4736,26.4736,70800.0
2006-03-27 12:35:00,35.63,35.66,35.63,35.66,24600.0,26.4736,26.4959,26.4736,26.4959,24600.0
2006-03-27 12:40:00,35.66,35.66,35.58,35.63,58800.0,26.4959,26.4959,26.4364,26.4736,58800.0
2006-03-27 12:45:00,35.63,35.68,35.61,35.68,43000.0,26.4736,26.5107,26.4587,26.5107,43000.0
2006-03-27 12:50:00,35.69,35.73,35.69,35.71,41200.0,26.5182,26.5479,26.5182,26.533,41200.0
2006-03-27 12:55:00,35.71,35.8,35.71,35.8,105200.0,26.533,26.5999,26.533,26.5999,105200.0
2006-03-27 13:00:00,35.8,35.82,35.77,35.82,69000.0,26.5999,26.6147,26.5776,26.6147,69000.0
2006-03-27 13:05:00,35.82,35.85,35.81,35.85,227200.0,26.6147,26.637,26.6073,26.637,227200.0
2006-03-27 13:10:00,35.85,35.97,35.85,35.97,128800.0,26.637,26.7262,26.637,26.7262,128800.0
2006-03-27 13:15:00,35.97,36.04,35.95,35.98,246200.0,26.7262,26.7782,26.7113,26.7336,246200.0
2006-03-27 13:20:00,35.98,35.99,35.92,35.93,55400.0,26.7336,26.7411,26.689,26.6965,55400.0
2006-03-27 13:25:00,35.95,35.95,35.83,35.87,80000.0,26.7113,26.7113,26.6222,26.6519,80000.0
2006-03-27 13:30:00,35.86,35.97,35.85,35.96,90000.0,26.6445,26.7262,26.637,26.7188,90000.0
2006-03-27 13:35:00,35.97,35.97,35.92,35.92,61400.0,26.7262,26.7262,26.689,26.689,61400.0
2006-03-27 13:40:00,35.93,35.94,35.92,35.93,44200.0,26.6965,26.7039,26.689,26.6965,44200.0
2006-03-27 13:45:00,35.94,35.97,35.93,35.97,113200.0,26.7039,26.7262,26.6965,26.7262,113200.0
2006-03-27 13:50:00,35.96,35.99,35.93,35.96,67400.0,26.7188,26.7411,26.6965,26.7188,67400.0
2006-03-27 13:55:00,35.97,35.97,35.94,35.96,52000.0,26.7262,26.7262,26.7039,26.7188,52000.0
2006-03-27 14:00:00,35.95,35.96,35.87,35.9,68000.0,26.7113,26.7188,26.6519,26.6742,68000.0
2006-03-27 14:05:00,35.9,35.91,35.84,35.86,91600.0,26.6742,26.6816,26.6296,26.6445,91600.0
2006-03-27 14:10:00,35.85,35.87,35.73,35.74,100000.0,26.637,26.6519,26.5479,26.5553,100000.0
2006-03-27 14:15:00,35.74,35.78,35.67,35.68,105000.0,26.5553,26.585,26.5033,26.5107,105000.0
2006-03-27 14:20:00,35.68,35.8,35.68,35.77,89400.0,26.5107,26.5999,26.5107,26.5776,89400.0
2006-03-27 14:25:00,35.77,35.84,35.72,35.84,103800.0,26.5776,26.6296,26.5404,26.6296,103800.0
2006-03-27 14:30:00,35.84,35.85,35.82,35.82,89400.0,26.6296,26.637,26.6147,26.6147,89400.0
2006-03-27 14:35:00,35.83,35.83,35.8,35.8,47600.0,26.6222,26.6222,26.5999,26.5999,47600.0
2006-03-27 14:40:00,35.8,35.81,35.76,35.76,63800.0,26.5999,26.6073,26.5702,26.5702,63800.0
2006-03-27 14:45:00,35.75,35.77,35.75,35.77,29200.0,26.5627,26.5776,26.5627,26.5776,29200.0
2006-03-27 14:50:00,35.77,35.87,35.77,35.87,54600.0,26.5776,26.6519,26.5776,26.6519,54600.0
2006-03-27 14:55:00,35.87,35.88,35.84,35.84,72200.0,26.6519,26.6593,26.6296,26.6296,72200.0
2006-03-27 15:00:00,35.84,35.86,35.79,35.85,58400.0,26.6296,26.6445,26.5925,26.637,58400.0
2006-03-27 15:05:00,35.85,35.88,35.85,35.88,90000.0,26.637,26.6593,26.637,26.6593,90000.0
2006-03-27 15:10:00,35.87,35.87,35.83,35.84,47400.0,26.6519,26.6519,26.6222,26.6296,47400.0
2006-03-27 15:15:00,35.84,35.89,35.84,35.88,105800.0,26.6296,26.6668,26.6296,26.6593,105800.0
2006-03-27 15:20:00,35.88,35.89,35.74,35.76,84800.0,26.6593,26.6668,26.5553,26.5702,84800.0
2006-03-27 15:25:00,35.75,35.8,35.74,35.79,56600.0,26.5627,26.5999,26.5553,26.5925,56600.0
2006-03-27 15:30:00,35.79,35.85,35.78,35.85,55800.0,26.5925,26.637,26.585,26.637,55800.0
2006-03-27 15:35:00,35.85,35.86,35.83,35.85,63000.0,26.637,26.6445,26.6222,26.637,63000.0
2006-03-27 15:40:00,35.85,35.85,35.77,35.77,75200.0,26.637,26.637,26.5776,26.5776,75200.0
2006-03-27 15:45:00,35.77,35.77,35.73,35.74,106200.0,26.5776,26.5776,26.5479,26.5553,106200.0
2006-03-27 15:50:00,35.74,35.8,35.74,35.8,189400.0,26.5553,26.5999,26.5553,26.5999,189400.0
2006-03-27 15:55:00,35.8,35.81,35.77,35.79,164200.0,26.5999,26.6073,26.5776,26.5925,164200.0
2006-03-28 09:30:00,36.13,36.25,35.92,36.19,367400.0,26.8451,26.9342,26.689,26.8897,367400.0
2006-03-28 09:35:00,36.19,36.38,36.19,36.32,358200.0,26.8897,27.0308,26.8897,26.9863,358200.0
2006-03-28 09:40:00,36.29,36.45,36.27,36.44,267000.0,26.964,27.0828,26.9491,27.0754,267000.0
2006-03-28 09:45:00,36.44,36.48,36.35,36.35,261000.0,27.0754,27.1051,27.0085,27.0085,261000.0
2006-03-28 09:50:00,36.35,36.45,36.3,36.43,209200.0,27.0085,27.0828,26.9714,27.068,209200.0
2006-03-28 09:55:00,36.42,36.44,36.35,36.35,207400.0,27.0606,27.0754,27.0085,27.0085,207400.0
2006-03-28 10:00:00,36.35,36.39,36.32,36.38,270800.0,27.0085,27.0383,26.9863,27.0308,270800.0
2006-03-28 10:05:00,36.38,36.46,36.34,36.4,144600.0,27.0308,27.0903,27.0011,27.0457,144600.0
2006-03-28 10:10:00,36.4,36.48,36.39,36.45,166200.0,27.0457,27.1051,27.0383,27.0828,166200.0
2006-03-28 10:15:00,36.45,36.55,36.43,36.51,459000.0,27.0828,27.1571,27.068,27.1274,459000.0
2006-03-28 10:20:00,36.51,36.6,36.49,36.58,289400.0,27.1274,27.1943,27.1126,27.1794,289400.0
2006-03-28 10:25:00,36.57,36.58,36.5,36.55,156600.0,27.172,27.1794,27.12,27.1571,156600.0
2006-03-28 10:30:00,36.56,36.56,36.5,36.52,216200.0,27.1646,27.1646,27.12,27.1349,216200.0
2006-03-28 10:35:00,36.52,36.55,36.49,36.49,156400.0,27.1349,27.1571,27.1126,27.1126,156400.0
2006-03-28 10:40:00,36.5,36.54,36.49,36.5,180800.0,27.12,27.1497,27.1126,27.12,180800.0
2006-03-28 10:45:00,36.5,36.51,36.49,36.49,161800.0,27.12,27.1274,27.1126,27.1126,161800.0
2006-03-28 10:50:00,36.49,36.51,36.43,36.46,120800.0,27.1126,27.1274,27.068,27.0903,120800.0
2006-03-28 10:55:00,36.47,36.52,36.46,36.52,98000.0,27.0977,27.1349,27.0903,27.1349,98000.0
2006-03-28 11:00:00,36.51,36.58,36.51,36.52,85800.0,27.1274,27.1794,27.1274,27.1349,85800.0
2006-03-28 11:05:00,36.52,36.57,36.5,36.56,100000.0,27.1349,27.172,27.12,27.1646,100000.0
2006-03-28 11:10:00,36.56,36.58,36.55,36.58,67400.0,27.1646,27.1794,27.1571,27.1794,67400.0
2006-03-28 11:15:00,36.58,36.58,36.53,36.55,106400.0,27.1794,27.1794,27.1423,27.1571,106400.0
2006-03-28 11:20:00,36.55,36.57,36.49,36.52,171600.0,27.1571,27.172,27.1126,27.1349,171600.0
2006-03-28 11:25:00,36.51,36.57,36.49,36.52,288400.0,27.1274,27.172,27.1126,27.1349,288400.0
2006-03-28 11:30:00,36.52,36.55,36.51,36.53,72400.0,27.1349,27.1571,27.1274,27.1423,72400.0
2006-03-28 11:35:00,36.52,36.55,36.52,36.54,31600.0,27.1349,27.1571,27.1349,27.1497,31600.0
2006-03-28 11:40:00,36.54,36.55,36.52,36.54,70600.0,27.1497,27.1571,27.1349,27.1497,70600.0
2006-03-28 11:45:00,36.53,36.58,36.52,36.58,69600.0,27.1423,27.1794,27.1349,27.1794,69600.0
2006-03-28 11:50:00,36.58,36.62,36.56,36.57,92400.0,27.1794,27.2092,27.1646,27.172,92400.0
2006-03-28 11:55:00,36.57,36.62,36.57,36.6,118800.0,27.172,27.2092,27.172,27.1943,118800.0
2006-03-28 12:00:00,36.6,36.66,36.59,36.65,105400.0,27.1943,27.2389,27.1869,27.2314,105400.0
2006-03-28 12:05:00,36.65,36.66,36.63,36.66,114200.0,27.2314,27.2389,27.2166,27.2389,114200.0
2006-03-28 12:10:00,36.66,36.66,36.61,36.63,87800.0,27.2389,27.2389,27.2017,27.2166,87800.0
2006-03-28 12:15:00,36.63,36.72,36.63,36.72,147200.0,27.2166,27.2835,27.2166,27.2835,147200.0
2006-03-28 12:20:00,36.72,36.74,36.69,36.69,129600.0,27.2835,27.2983,27.2612,27.2612,129600.0
2006-03-28 12:25:00,36.7,36.71,36.68,36.68,60400.0,27.2686,27.276,27.2537,27.2537,60400.0
2006-03-28 12:30:00,36.68,36.71,36.67,36.69,102200.0,27.2537,27.276,27.2463,27.2612,102200.0
2006-03-28 12:35:00,36.69,36.72,36.67,36.71,108400.0,27.2612,27.2835,27.2463,27.276,108400.0
2006-03-28 12:40:00,36.71,36.75,36.71,36.75,52400.0,27.276,27.3057,27.276,27.3057,52400.0
2006-03-28 12:45:00,36.74,36.77,36.73,36.73,181400.0,27.2983,27.3206,27.2909,27.2909,181400.0
2006-03-28 12:50:00,36.74,36.75,36.72,36.73,76200.0,27.2983,27.3057,27.2835,27.2909,76200.0
2006-03-28 12:55:00,36.73,36.75,36.72,36.73,86000.0,27.2909,27.3057,27.2835,27.2909,86000.0
2006-03-28 13:00:00,36.74,36.74,36.72,36.73,83800.0,27.2983,27.2983,27.2835,27.2909,83800.0
2006-03-28 13:05:00,36.72,36.74,36.72,36.74,78600.0,27.2835,27.2983,27.2835,27.2983,78600.0
2006-03-28 13:10:00,36.74,36.74,36.71,36.72,75600.0,27.2983,27.2983,27.276,27.2835,75600.0
2006-03-28 13:15:00,36.71,36.74,36.7,36.73,96400.0,27.276,27.2983,27.2686,27.2909,96400.0
2006-03-28 13:20:00,36.73,36.76,36.73,36.76,72600.0,27.2909,27.3132,27.2909,27.3132,72600.0
2006-03-28 13:25:00,36.76,36.77,36.74,36.74,122600.0,27.3132,27.3206,27.2983,27.2983,122600.0
2006-03-28 13:30:00,36.75,36.8,36.75,36.8,72200.0,27.3057,27.3429,27.3057,27.3429,72200.0
2006-03-28 13:35:00,36.8,36.85,36.79,36.85,144000.0,27.3429,27.38,27.3355,27.38,144000.0
2006-03-28 13:40:00,36.85,36.97,36.84,36.87,516400.0,27.38,27.4692,27.3726,27.3949,516400.0
2006-03-28 13:45:00,36.86,36.86,36.73,36.76,165000.0,27.3875,27.3875,27.2909,27.3132,165000.0
2006-03-28 13:50:00,36.75,36.79,36.72,36.78,196800.0,27.3057,27.3355,27.2835,27.328,196800.0
2006-03-28 13:55:00,36.77,36.79,36.73,36.73,155200.0,27.3206,27.3355,27.2909,27.2909,155200.0
2006-03-28 14:00:00,36.73,36.81,36.72,36.74,172400.0,27.2909,27.3503,27.2835,27.2983,172400.0
2006-03-28 14:05:00,36.74,36.77,36.72,36.73,252600.0,27.2983,27.3206,27.2835,27.2909,252600.0
2006-03-28 14:10:00,36.73,36.74,36.66,36.68,191600.0,27.2909,27.2983,27.2389,27.2537,191600.0
2006-03-28 14:15:00,36.71,36.74,36.63,36.65,262800.0,27.276,27.2983,27.2166,27.2314,262800.0
2006-03-28 14:20:00,36.65,36.71,36.58,36.58,309200.0,27.2314,27.276,27.1794,27.1794,309200.0
2006-03-28 14:25:00,36.59,36.62,36.55,36.62,230800.0,27.1869,27.2092,27.1571,27.2092,230800.0
2006-03-28 14:30:00,36.62,36.67,36.54,36.62,198400.0,27.2092,27.2463,27.1497,27.2092,198400.0
2006-03-28 14:35:00,36.63,36.7,36.62,36.66,187200.0,27.2166,27.2686,27.2092,27.2389,187200.0
2006-03-28 14:40:00,36.67,36.69,36.58,36.58,146800.0,27.2463,27.2612,27.1794,27.1794,146800.0
2006-03-28 14:45:00,36.6,36.63,36.55,36.56,170000.0,27.1943,27.2166,27.1571,27.1646,170000.0
2006-03-28 14:50:00,36.55,36.6,36.52,36.54,174200.0,27.1571,27.1943,27.1349,27.1497,174200.0
2006-03-28 14:55:00,36.52,36.52,36.43,36.5,234400.0,27.1349,27.1349,27.068,27.12,234400.0
2006-03-28 15:00:00,36.5,36.53,36.46,36.52,127600.0,27.12,27.1423,27.0903,27.1349,127600.0
2006-03-28 15:05:00,36.52,36.6,36.51,36.6,150000.0,27.1349,27.1943,27.1274,27.1943,150000.0
2006-03-28 15:10:00,36.6,36.61,36.5,36.51,159400.0,27.1943,27.2017,27.12,27.1274,159400.0
2006-03-28 15:15:00,36.51,36.55,36.43,36.55,182400.0,27.1274,27.1571,27.068,27.1571,182400.0
2006-03-28 15:20:00,36.54,36.63,36.53,36.63,216600.0,27.1497,27.2166,27.1423,27.2166,216600.0
2006-03-28 15:25:00,36.63,36.63,36.59,36.63,108000.0,27.2166,27.2166,27.1869,27.2166,108000.0
2006-03-28 15:30:00,36.63,36.65,36.6,36.64,117000.0,27.2166,27.2314,27.1943,27.224,117000.0
2006-03-28 15:35:00,36.65,36.66,36.61,36.66,110800.0,27.2314,27.2389,27.2017,27.2389,110800.0
2006-03-28 15:40:00,36.66,36.68,36.57,36.58,221000.0,27.2389,27.2537,27.172,27.1794,221000.0
2006-03-28 15:45:00,36.56,36.62,36.55,36.6,187800.0,27.1646,27.2092,27.1571,27.1943,187800.0
2006-03-28 15:50:00,36.6,36.63,36.59,36.6,342800.0,27.1943,27.2166,27.1869,27.1943,342800.0
2006-03-28 15:55:00,36.6,36.66,36.6,36.62,278400.0,27.1943,27.2389,27.1943,27.2092,278400.0
2006-03-29 09:30:00,36.58,36.65,36.47,36.55,289400.0,27.1794,27.2314,27.0977,27.1571,289400.0
2006-03-29 09:35:00,36.58,36.77,36.53,36.7,245400.0,27.1794,27.3206,27.1423,27.2686,245400.0
2006-03-29 09:40:00,36.69,36.7,36.48,36.51,366600.0,27.2612,27.2686,27.1051,27.1274,366600.0
2006-03-29 09:45:00,36.51,36.65,36.49,36.56,241400.0,27.1274,27.2314,27.1126,27.1646,241400.0
2006-03-29 09:50:00,36.56,36.7,36.55,36.68,192000.0,27.1646,27.2686,27.1571,27.2537,192000.0
2006-03-29 09:55:00,36.69,36.74,36.63,36.68,170600.0,27.2612,27.2983,27.2166,27.2537,170600.0
2006-03-29 10:00:00,36.68,36.68,36.53,36.6,166000.0,27.2537,27.2537,27.1423,27.1943,166000.0
2006-03-29 10:05:00,36.59,36.59,36.5,36.56,161000.0,27.1869,27.1869,27.12,27.1646,161000.0
2006-03-29 10:10:00,36.57,36.57,36.49,36.53,131400.0,27.172,27.172,27.1126,27.1423,131400.0
2006-03-29 10:15:00,36.54,36.58,36.52,36.55,126200.0,27.1497,27.1794,27.1349,27.1571,126200.0
2006-03-29 10:20:00,36.55,36.55,36.47,36.5,190200.0,27.1571,27.1571,27.0977,27.12,190200.0
2006-03-29 10:25:00,36.5,36.54,36.44,36.44,285800.0,27.12,27.1497,27.0754,27.0754,285800.0
2006-03-29 10:30:00,36.43,36.85,36.4,36.84,503200.0,27.068,27.38,27.0457,27.3726,503200.0
2006-03-29 10:35:00,36.86,36.93,36.73,36.75,327800.0,27.3875,27.4395,27.2909,27.3057,327800.0
2006-03-29 10:40:00,36.75,36.77,36.5,36.63,234800.0,27.3057,27.3206,27.12,27.2166,234800.0
2006-03-29 10:45:00,36.63,36.74,36.6,36.6,172600.0,27.2166,27.2983,27.1943,27.1943,172600.0
2006-03-29 10:50:00,36.6,36.71,36.6,36.7,152600.0,27.1943,27.276,27.1943,27.2686,152600.0
2006-03-29 10:55:00,36.7,36.8,36.69,36.77,190400.0,27.2686,27.3429,27.2612,27.3206,190400.0
2006-03-29 11:00:00,36.77,36.84,36.71,36.74,197600.0,27.3206,27.3726,27.276,27.2983,197600.0
2006-03-29 11:05:00,36.75,36.77,36.54,36.56,289600.0,27.3057,27.3206,27.1497,27.1646,289600.0
2006-03-29 11:10:00,36.56,36.6,36.4,36.46,248400.0,27.1646,27.1943,27.0457,27.0903,248400.0
2006-03-29 11:15:00,36.46,36.47,36.33,36.38,209000.0,27.0903,27.0977,26.9937,27.0308,209000.0
2006-03-29 11:20:00,36.38,36.53,36.37,36.47,193200.0,27.0308,27.1423,27.0234,27.0977,193200.0
2006-03-29 11:25:00,36.47,36.58,36.44,36.58,119800.0,27.0977,27.1794,27.0754,27.1794,119800.0
2006-03-29 11:30:00,36.55,36.76,36.55,36.71,200600.0,27.1571,27.3132,27.1571,27.276,200600.0
2006-03-29 11:35:00,36.71,36.77,36.65,36.76,109400.0,27.276,27.3206,27.2314,27.3132,109400.0
2006-03-29 11:40:00,36.78,36.79,36.68,36.68,101200.0,27.328,27.3355,27.2537,27.2537,101200.0
2006-03-29 11:45:00,36.69,36.69,36.62,36.68,480600.0,27.2612,27.2612,27.2092,27.2537,480600.0
2006-03-29 11:50:00,36.68,36.76,36.65,36.75,89200.0,27.2537,27.3132,27.2314,27.3057,89200.0
2006-03-29 11:55:00,36.76,36.77,36.74,36.76,58400.0,27.3132,27.3206,27.2983,27.3132,58400.0
2006-03-29 12:00:00,36.77,36.88,36.77,36.82,182800.0,27.3206,27.4023,27.3206,27.3578,182800.0
2006-03-29 12:05:00,36.82,36.92,36.8,36.9,190800.0,27.3578,27.4321,27.3429,27.4172,190800.0
2006-03-29 12:10:00,36.89,36.93,36.87,36.9,111600.0,27.4098,27.4395,27.3949,27.4172,111600.0
2006-03-29 12:15:00,36.9,36.95,36.88,36.88,83200.0,27.4172,27.4544,27.4023,27.4023,83200.0
2006-03-29 12:20:00,36.88,36.98,36.88,36.98,90200.0,27.4023,27.4766,27.4023,27.4766,90200.0
2006-03-29 12:25:00,36.96,36.98,36.93,36.94,118200.0,27.4618,27.4766,27.4395,27.4469,118200.0
2006-03-29 12:30:00,36.94,36.96,36.93,36.94,55000.0,27.4469,27.4618,27.4395,27.4469,55000.0
2006-03-29 12:35:00,36.94,36.94,36.87,36.87,83400.0,27.4469,27.4469,27.3949,27.3949,83400.0
2006-03-29 12:40:00,36.87,36.89,36.82,36.88,52800.0,27.3949,27.4098,27.3578,27.4023,52800.0
2006-03-29 12:45:00,36.88,36.88,36.84,36.88,59400.0,27.4023,27.4023,27.3726,27.4023,59400.0
2006-03-29 12:50:00,36.88,36.93,36.87,36.92,39000.0,27.4023,27.4395,27.3949,27.4321,39000.0
2006-03-29 12:55:00,36.93,36.97,36.93,36.96,75400.0,27.4395,27.4692,27.4395,27.4618,75400.0
2006-03-29 13:00:00,36.96,36.97,36.91,36.92,64000.0,27.4618,27.4692,27.4246,27.4321,64000.0
2006-03-29 13:05:00,36.92,36.98,36.76,36.96,95200.0,27.4321,27.4766,27.3132,27.4618,95200.0
2006-03-29 13:10:00,36.97,37.03,36.92,37.02,208200.0,27.4692,27.5138,27.4321,27.5064,208200.0
2006-03-29 13:15:00,37.01,37.1,36.95,37.07,159600.0,27.4989,27.5658,27.4544,27.5435,159600.0
2006-03-29 13:20:00,37.08,37.12,37.07,37.08,143400.0,27.5509,27.5807,27.5435,27.5509,143400.0
2006-03-29 13:25:00,37.09,37.09,36.9,36.9,123400.0,27.5584,27.5584,27.4172,27.4172,123400.0
2006-03-29 13:30:00,36.9,36.96,36.89,36.92,104400.0,27.4172,27.4618,27.4098,27.4321,104400.0
2006-03-29 13:35:00,36.95,37.03,36.93,37.02,113200.0,27.4544,27.5138,27.4395,27.5064,113200.0
2006-03-29 13:40:00,37.03,37.05,36.99,37.02,106400.0,27.5138,27.5287,27.4841,27.5064,106400.0
2006-03-29 13:45:00,37.02,37.05,36.99,36.99,70600.0,27.5064,27.5287,27.4841,27.4841,70600.0
2006-03-29 13:50:00,36.99,37.04,36.95,36.98,62200.0,27.4841,27.5212,27.4544,27.4766,62200.0
2006-03-29 13:55:00,36.98,36.98,36.91,36.94,74200.0,27.4766,27.4766,27.4246,27.4469,74200.0
2006-03-29 14:00:00,36.94,36.96,36.83,36.88,114600.0,27.4469,27.4618,27.3652,27.4023,114600.0
2006-03-29 14:05:00,36.85,36.95,36.85,36.93,88600.0,27.38,27.4544,27.38,27.4395,88600.0
2006-03-29 14:10:00,36.94,36.94,36.88,36.88,47000.0,27.4469,27.4469,27.4023,27.4023,47000.0
2006-03-29 14:15:00,36.88,36.98,36.86,36.96,72200.0,27.4023,27.4766,27.3875,27.4618,72200.0
2006-03-29 14:20:00,36.96,36.96,36.85,36.85,95800.0,27.4618,27.4618,27.38,27.38,95800.0
2006-03-29 14:25:00,36.85,36.85,36.75,36.77,107400.0,27.38,27.38,27.3057,27.3206,107400.0
2006-03-29 14:30:00,36.79,36.87,36.79,36.84,92800.0,27.3355,27.3949,27.3355,27.3726,92800.0
2006-03-29 14:35:00,36.84,36.85,36.8,36.8,104000.0,27.3726,27.38,27.3429,27.3429,104000.0
2006-03-29 14:40:00,36.8,36.86,36.78,36.84,69800.0,27.3429,27.3875,27.328,27.3726,69800.0
2006-03-29 14:45:00,36.83,36.85,36.75,36.76,113600.0,27.3652,27.38,27.3057,27.3132,113600.0
2006-03-29 14:50:00,36.76,36.8,36.76,36.78,79800.0,27.3132,27.3429,27.3132,27.328,79800.0
2006-03-29 14:55:00,36.79,36.88,36.79,36.85,76200.0,27.3355,27.4023,27.3355,27.38,76200.0
2006-03-29 15:00:00,36.85,36.89,36.8,36.85,108400.0,27.38,27.4098,27.3429,27.38,108400.0
2006-03-29 15:05:00,36.84,36.91,36.84,36.91,89400.0,27.3726,27.4246,27.3726,27.4246,89400.0
2006-03-29 15:10:00,36.91,36.94,36.9,36.93,44600.0,27.4246,27.4469,27.4172,27.4395,44600.0
2006-03-29 15:15:00,36.93,36.99,36.93,36.99,88600.0,27.4395,27.4841,27.4395,27.4841,88600.0
2006-03-29 15:20:00,36.99,37.02,36.95,36.98,141400.0,27.4841,27.5064,27.4544,27.4766,141400.0
2006-03-29 15:25:00,36.99,37.04,36.98,37.02,155400.0,27.4841,27.5212,27.4766,27.5064,155400.0
2006-03-29 15:30:00,37.02,37.05,36.92,36.96,312600.0,27.5064,27.5287,27.4321,27.4618,312600.0
2006-03-29 15:35:00,36.96,37.03,36.95,37.02,176200.0,27.4618,27.5138,27.4544,27.5064,176200.0
2006-03-29 15:40:00,36.99,37.05,36.99,37.05,232200.0,27.4841,27.5287,27.4841,27.5287,232200.0
2006-03-29 15:45:00,37.05,37.09,37.02,37.09,174200.0,27.5287,27.5584,27.5064,27.5584,174200.0
2006-03-29 15:50:00,37.09,37.12,37.05,37.06,199800.0,27.5584,27.5807,27.5287,27.5361,199800.0
2006-03-29 15:55:00,37.06,37.13,37.06,37.13,193200.0,27.5361,27.5881,27.5361,27.5881,193200.0
2006-03-30 09:30:00,37.24,37.33,37.23,37.3,385800.0,27.6698,27.7367,27.6624,27.7144,385800.0
2006-03-30 09:35:00,37.3,37.49,37.3,37.42,176600.0,27.7144,27.8556,27.7144,27.8036,176600.0
2006-03-30 09:40:00,37.43,37.44,37.33,37.36,207600.0,27.811,27.8184,27.7367,27.759,207600.0
2006-03-30 09:45:00,37.36,37.37,37.27,37.33,218400.0,27.759,27.7664,27.6921,27.7367,218400.0
2006-03-30 09:50:00,37.32,37.47,37.3,37.45,141200.0,27.7293,27.8407,27.7144,27.8259,141200.0
2006-03-30 09:55:00,37.45,37.47,37.39,37.46,145800.0,27.8259,27.8407,27.7813,27.8333,145800.0
2006-03-30 10:00:00,37.45,37.49,37.42,37.44,157800.0,27.8259,27.8556,27.8036,27.8184,157800.0
2006-03-30 10:05:00,37.43,37.49,37.42,37.45,111600.0,27.811,27.8556,27.8036,27.8259,111600.0
2006-03-30 10:10:00,37.46,37.48,37.4,37.47,91600.0,27.8333,27.8481,27.7887,27.8407,91600.0
2006-03-30 10:15:00,37.48,37.48,37.23,37.24,244800.0,27.8481,27.8481,27.6624,27.6698,244800.0
2006-03-30 10:20:00,37.24,37.33,37.13,37.13,199400.0,27.6698,27.7367,27.5881,27.5881,199400.0
2006-03-30 10:25:00,37.15,37.19,37.06,37.19,199600.0,27.603,27.6327,27.5361,27.6327,199600.0
2006-03-30 10:30:00,37.18,37.34,37.15,37.17,279200.0,27.6252,27.7441,27.603,27.6178,279200.0
2006-03-30 10:35:00,37.17,37.24,37.01,37.1,270600.0,27.6178,27.6698,27.4989,27.5658,270600.0
2006-03-30 10:40:00,37.1,37.18,37.07,37.13,161600.0,27.5658,27.6252,27.5435,27.5881,161600.0
2006-03-30 10:45:00,37.13,37.2,37.12,37.13,147800.0,27.5881,27.6401,27.5807,27.5881,147800.0
2006-03-30 10:50:00,37.13,37.17,37.02,37.02,596200.0,27.5881,27.6178,27.5064,27.5064,596200.0
2006-03-30 10:55:00,37.02,37.07,36.93,36.99,202200.0,27.5064,27.5435,27.4395,27.4841,202200.0
2006-03-30 11:00:00,37.0,37.13,36.99,37.12,137000.0,27.4915,27.5881,27.4841,27.5807,137000.0
2006-03-30 11:05:00,37.11,37.11,36.93,36.94,132400.0,27.5732,27.5732,27.4395,27.4469,132400.0
2006-03-30 11:10:00,36.94,36.96,36.75,36.76,200200.0,27.4469,27.4618,27.3057,27.3132,200200.0
2006-03-30 11:15:00,36.76,36.91,36.76,36.89,157600.0,27.3132,27.4246,27.3132,27.4098,157600.0
2006-03-30 11:20:00,36.9,37.02,36.87,36.98,179200.0,27.4172,27.5064,27.3949,27.4766,179200.0
2006-03-30 11:25:00,36.99,36.99,36.9,36.95,88400.0,27.4841,27.4841,27.4172,27.4544,88400.0
2006-03-30 11:30:00,36.94,36.96,36.88,36.96,119000.0,27.4469,27.4618,27.4023,27.4618,119000.0
2006-03-30 11:35:00,36.97,37.21,36.95,37.09,184400.0,27.4692,27.6475,27.4544,27.5584,184400.0
2006-03-30 11:40:00,37.09,37.25,37.09,37.21,163600.0,27.5584,27.6773,27.5584,27.6475,163600.0
2006-03-30 11:45:00,37.21,37.3,37.2,37.2,126800.0,27.6475,27.7144,27.6401,27.6401,126800.0
2006-03-30 11:50:00,37.2,37.22,37.15,37.18,86000.0,27.6401,27.655,27.603,27.6252,86000.0
2006-03-30 11:55:00,37.18,37.33,37.15,37.29,137800.0,27.6252,27.7367,27.603,27.707,137800.0
2006-03-30 12:00:00,37.29,37.31,37.23,37.24,106600.0,27.707,27.7218,27.6624,27.6698,106600.0
2006-03-30 12:05:00,37.24,37.29,37.23,37.29,54800.0,27.6698,27.707,27.6624,27.707,54800.0
2006-03-30 12:10:00,37.29,37.31,37.15,37.15,57000.0,27.707,27.7218,27.603,27.603,57000.0
2006-03-30 12:15:00,37.15,37.2,37.09,37.2,53400.0,27.603,27.6401,27.5584,27.6401,53400.0
2006-03-30 12:20:00,37.2,37.21,37.14,37.16,31400.0,27.6401,27.6475,27.5955,27.6104,31400.0
2006-03-30 12:25:00,37.16,37.16,37.13,37.13,37400.0,27.6104,27.6104,27.5881,27.5881,37400.0
2006-03-30 12:30:00,37.14,37.14,37.07,37.12,66200.0,27.5955,27.5955,27.5435,27.5807,66200.0
2006-03-30 12:35:00,37.12,37.23,37.12,37.2,83200.0,27.5807,27.6624,27.5807,27.6401,83200.0
2006-03-30 12:40:00,37.21,37.25,37.19,37.22,70200.0,27.6475,27.6773,27.6327,27.655,70200.0
2006-03-30 12:45:00,37.22,37.22,37.16,37.16,59200.0,27.655,27.655,27.6104,27.6104,59200.0
2006-03-30 12:50:00,37.16,37.16,37.12,37.15,81200.0,27.6104,27.6104,27.5807,27.603,81200.0
2006-03-30 12:55:00,37.15,37.22,37.15,37.21,51400.0,27.603,27.655,27.603,27.6475,51400.0
2006-03-30 13:00:00,37.22,37.23,37.12,37.15,47600.0,27.655,27.6624,27.5807,27.603,47600.0
2006-03-30 13:05:00,37.17,37.18,37.11,37.12,19200.0,27.6178,27.6252,27.5732,27.5807,19200.0
2006-03-30 13:10:00,37.12,37.12,36.95,37.0,98000.0,27.5807,27.5807,27.4544,27.4915,98000.0
2006-03-30 13:15:00,37.02,37.04,37.0,37.02,80800.0,27.5064,27.5212,27.4915,27.5064,80800.0
2006-03-30 13:20:00,37.02,37.04,36.9,36.93,74400.0,27.5064,27.5212,27.4172,27.4395,74400.0
2006-03-30 13:25:00,36.94,36.99,36.92,36.99,69200.0,27.4469,27.4841,27.4321,27.4841,69200.0
2006-03-30 13:30:00,36.97,36.99,36.9,36.92,93800.0,27.4692,27.4841,27.4172,27.4321,93800.0
2006-03-30 13:35:00,36.92,36.99,36.9,36.91,73200.0,27.4321,27.4841,27.4172,27.4246,73200.0
2006-03-30 13:40:00,36.91,36.92,36.84,36.86,63400.0,27.4246,27.4321,27.3726,27.3875,63400.0
2006-03-30 13:45:00,36.88,36.95,36.85,36.94,595200.0,27.4023,27.4544,27.38,27.4469,595200.0
2006-03-30 13:50:00,36.95,36.99,36.93,36.98,71200.0,27.4544,27.4841,27.4395,27.4766,71200.0
2006-03-30 13:55:00,36.98,36.98,36.92,36.96,65000.0,27.4766,27.4766,27.4321,27.4618,65000.0
2006-03-30 14:00:00,36.96,37.09,36.96,37.08,119200.0,27.4618,27.5584,27.4618,27.5509,119200.0
2006-03-30 14:05:00,37.08,37.09,37.01,37.07,87200.0,27.5509,27.5584,27.4989,27.5435,87200.0
2006-03-30 14:10:00,37.07,37.1,37.02,37.08,105400.0,27.5435,27.5658,27.5064,27.5509,105400.0
2006-03-30 14:15:00,37.1,37.13,37.06,37.07,83800.0,27.5658,27.5881,27.5361,27.5435,83800.0
2006-03-30 14:20:00,37.07,37.13,37.06,37.1,83000.0,27.5435,27.5881,27.5361,27.5658,83000.0
2006-03-30 14:25:00,37.1,37.13,37.03,37.13,89000.0,27.5658,27.5881,27.5138,27.5881,89000.0
2006-03-30 14:30:00,37.13,37.18,37.1,37.18,132400.0,27.5881,27.6252,27.5658,27.6252,132400.0
2006-03-30 14:35:00,37.18,37.18,37.12,37.14,69200.0,27.6252,27.6252,27.5807,27.5955,69200.0
2006-03-30 14:40:00,37.14,37.18,37.12,37.17,61600.0,27.5955,27.6252,27.5807,27.6178,61600.0
2006-03-30 14:45:00,37.17,37.2,37.14,37.19,59400.0,27.6178,27.6401,27.5955,27.6327,59400.0
2006-03-30 14:50:00,37.19,37.19,37.13,37.13,37000.0,27.6327,27.6327,27.5881,27.5881,37000.0
2006-03-30 14:55:00,37.13,37.14,37.08,37.09,45000.0,27.5881,27.5955,27.5509,27.5584,45000.0
2006-03-30 15:00:00,37.09,37.12,37.06,37.11,55800.0,27.5584,27.5807,27.5361,27.5732,55800.0
2006-03-30 15:05:00,37.12,37.15,37.07,37.13,76400.0,27.5807,27.603,27.5435,27.5881,76400.0
2006-03-30 15:10:00,37.14,37.2,37.13,37.16,69800.0,27.5955,27.6401,27.5881,27.6104,69800.0
2006-03-30 15:15:00,37.17,37.18,37.12,37.14,81800.0,27.6178,27.6252,27.5807,27.5955,81800.0
2006-03-30 15:20:00,37.13,37.2,37.12,37.19,96600.0,27.5881,27.6401,27.5807,27.6327,96600.0
2006-03-30 15:25:00,37.19,37.2,37.12,37.14,66400.0,27.6327,27.6401,27.5807,27.5955,66400.0
2006-03-30 15:30:00,37.14,37.17,37.13,37.17,72200.0,27.5955,27.6178,27.5881,27.6178,72200.0
2006-03-30 15:35:00,37.16,37.17,37.1,37.1,70600.0,27.6104,27.6178,27.5658,27.5658,70600.0
2006-03-30 15:40:00,37.1,37.13,37.09,37.09,79600.0,27.5658,27.5881,27.5584,27.5584,79600.0
2006-03-30 15:45:00,37.09,37.13,37.09,37.13,90400.0,27.5584,27.5881,27.5584,27.5881,90400.0
2006-03-30 15:50:00,37.13,37.14,37.08,37.14,143200.0,27.5881,27.5955,27.5509,27.5955,143200.0
2006-03-30 15:55:00,37.14,37.18,37.1,37.12,161800.0,27.5955,27.6252,27.5658,27.5807,161800.0
2006-03-31 09:30:00,36.79,36.9,36.5,36.58,331000.0,27.3355,27.4172,27.12,27.1794,331000.0
2006-03-31 09:35:00,36.58,36.6,36.5,36.6,318200.0,27.1794,27.1943,27.12,27.1943,318200.0
2006-03-31 09:40:00,36.6,36.73,36.58,36.7,204200.0,27.1943,27.2909,27.1794,27.2686,204200.0
2006-03-31 09:45:00,36.7,36.8,36.61,36.62,144000.0,27.2686,27.3429,27.2017,27.2092,144000.0
2006-03-31 09:50:00,36.63,36.65,36.5,36.51,187800.0,27.2166,27.2314,27.12,27.1274,187800.0
2006-03-31 09:55:00,36.51,36.59,36.5,36.55,187200.0,27.1274,27.1869,27.12,27.1571,187200.0
2006-03-31 10:00:00,36.56,36.57,36.48,36.49,167800.0,27.1646,27.172,27.1051,27.1126,167800.0
2006-03-31 10:05:00,36.48,36.56,36.43,36.44,169000.0,27.1051,27.1646,27.068,27.0754,169000.0
2006-03-31 10:10:00,36.45,36.47,36.4,36.4,125600.0,27.0828,27.0977,27.0457,27.0457,125600.0
2006-03-31 10:15:00,36.4,36.49,36.35,36.49,219600.0,27.0457,27.1126,27.0085,27.1126,219600.0
2006-03-31 10:20:00,36.49,36.56,36.45,36.49,160000.0,27.1126,27.1646,27.0828,27.1126,160000.0
2006-03-31 10:25:00,36.52,36.55,36.45,36.45,114200.0,27.1349,27.1571,27.0828,27.0828,114200.0
2006-03-31 10:30:00,36.45,36.6,36.44,36.57,99200.0,27.0828,27.1943,27.0754,27.172,99200.0
2006-03-31 10:35:00,36.58,36.6,36.5,36.56,84200.0,27.1794,27.1943,27.12,27.1646,84200.0
2006-03-31 10:40:00,36.57,36.59,36.48,36.49,153200.0,27.172,27.1869,27.1051,27.1126,153200.0
2006-03-31 10:45:00,36.49,36.54,36.46,36.52,93600.0,27.1126,27.1497,27.0903,27.1349,93600.0
2006-03-31 10:50:00,36.52,36.52,36.39,36.43,124800.0,27.1349,27.1349,27.0383,27.068,124800.0
2006-03-31 10:55:00,36.44,36.49,36.42,36.45,83200.0,27.0754,27.1126,27.0606,27.0828,83200.0
2006-03-31 11:00:00,36.45,36.53,36.4,36.48,71600.0,27.0828,27.1423,27.0457,27.1051,71600.0
2006-03-31 11:05:00,36.48,36.48,36.4,36.41,60800.0,27.1051,27.1051,27.0457,27.0531,60800.0
2006-03-31 11:10:00,36.41,36.41,36.31,36.32,95400.0,27.0531,27.0531,26.9788,26.9863,95400.0
2006-03-31 11:15:00,36.31,36.35,36.24,36.32,191800.0,26.9788,27.0085,26.9268,26.9863,191800.0
2006-03-31 11:20:00,36.31,36.33,36.23,36.3,74200.0,26.9788,26.9937,26.9194,26.9714,74200.0
2006-03-31 11:25:00,36.3,36.33,36.25,36.27,101600.0,26.9714,26.9937,26.9342,26.9491,101600.0
2006-03-31 11:30:00,36.26,36.33,36.24,36.28,102000.0,26.9417,26.9937,26.9268,26.9565,102000.0
2006-03-31 11:35:00,36.28,36.36,36.27,36.29,103600.0,26.9565,27.016,26.9491,26.964,103600.0
2006-03-31 11:40:00,36.27,36.33,36.25,36.31,69200.0,26.9491,26.9937,26.9342,26.9788,69200.0
2006-03-31 11:45:00,36.3,36.33,36.25,36.26,74400.0,26.9714,26.9937,26.9342,26.9417,74400.0
2006-03-31 11:50:00,36.27,36.29,36.2,36.22,106400.0,26.9491,26.964,26.8971,26.912,106400.0
2006-03-31 11:55:00,36.21,36.32,36.21,36.31,61000.0,26.9045,26.9863,26.9045,26.9788,61000.0
2006-03-31 12:00:00,36.32,36.37,36.28,36.35,75200.0,26.9863,27.0234,26.9565,27.0085,75200.0
2006-03-31 12:05:00,36.35,36.35,36.27,36.28,32000.0,27.0085,27.0085,26.9491,26.9565,32000.0
2006-03-31 12:10:00,36.28,36.33,36.25,36.32,141800.0,26.9565,26.9937,26.9342,26.9863,141800.0
2006-03-31 12:15:00,36.33,36.4,36.31,36.31,71400.0,26.9937,27.0457,26.9788,26.9788,71400.0
2006-03-31 12:20:00,36.32,36.4,36.3,36.38,47000.0,26.9863,27.0457,26.9714,27.0308,47000.0
2006-03-31 12:25:00,36.38,36.48,36.38,36.43,85400.0,27.0308,27.1051,27.0308,27.068,85400.0
2006-03-31 12:30:00,36.41,36.45,36.38,36.38,57400.0,27.0531,27.0828,27.0308,27.0308,57400.0
2006-03-31 12:35:00,36.38,36.41,36.34,36.38,57000.0,27.0308,27.0531,27.0011,27.0308,57000.0
2006-03-31 12:40:00,36.37,36.44,36.37,36.44,47400.0,27.0234,27.0754,27.0234,27.0754,47400.0
2006-03-31 12:45:00,36.44,36.49,36.38,36.48,57200.0,27.0754,27.1126,27.0308,27.1051,57200.0
2006-03-31 12:50:00,36.48,36.57,36.47,36.5,100600.0,27.1051,27.172,27.0977,27.12,100600.0
2006-03-31 12:55:00,36.49,36.54,36.48,36.5,52800.0,27.1126,27.1497,27.1051,27.12,52800.0
2006-03-31 13:00:00,36.49,36.55,36.49,36.5,57600.0,27.1126,27.1571,27.1126,27.12,57600.0
2006-03-31 13:05:00,36.49,36.49,36.43,36.48,69600.0,27.1126,27.1126,27.068,27.1051,69600.0
2006-03-31 13:10:00,36.48,36.51,36.45,36.47,55000.0,27.1051,27.1274,27.0828,27.0977,55000.0
2006-03-31 13:15:00,36.47,36.5,36.44,36.5,34400.0,27.0977,27.12,27.0754,27.12,34400.0
2006-03-31 13:20:00,36.51,36.57,36.51,36.54,59000.0,27.1274,27.172,27.1274,27.1497,59000.0
2006-03-31 13:25:00,36.54,36.54,36.41,36.46,102000.0,27.1497,27.1497,27.0531,27.0903,102000.0
2006-03-31 13:30:00,36.47,36.48,36.41,36.42,84600.0,27.0977,27.1051,27.0531,27.0606,84600.0
2006-03-31 13:35:00,36.42,36.48,36.38,36.45,88000.0,27.0606,27.1051,27.0308,27.0828,88000.0
2006-03-31 13:40:00,36.45,36.47,36.41,36.45,77600.0,27.0828,27.0977,27.0531,27.0828,77600.0
2006-03-31 13:45:00,36.45,36.54,36.41,36.54,45200.0,27.0828,27.1497,27.0531,27.1497,45200.0
2006-03-31 13:50:00,36.53,36.53,36.44,36.47,48800.0,27.1423,27.1423,27.0754,27.0977,48800.0
2006-03-31 13:55:00,36.48,36.49,36.41,36.41,34000.0,27.1051,27.1126,27.0531,27.0531,34000.0
2006-03-31 14:00:00,36.41,36.55,36.39,36.55,85800.0,27.0531,27.1571,27.0383,27.1571,85800.0
2006-03-31 14:05:00,36.55,36.59,36.53,36.55,122000.0,27.1571,27.1869,27.1423,27.1571,122000.0
2006-03-31 14:10:00,36.54,36.58,36.52,36.58,78200.0,27.1497,27.1794,27.1349,27.1794,78200.0
2006-03-31 14:15:00,36.58,36.7,36.58,36.7,134800.0,27.1794,27.2686,27.1794,27.2686,134800.0
2006-03-31 14:20:00,36.69,36.77,36.68,36.74,511800.0,27.2612,27.3206,27.2537,27.2983,511800.0
2006-03-31 14:25:00,36.74,36.74,36.58,36.63,98600.0,27.2983,27.2983,27.1794,27.2166,98600.0
2006-03-31 14:30:00,36.63,36.67,36.62,36.67,57000.0,27.2166,27.2463,27.2092,27.2463,57000.0
2006-03-31 14:35:00,36.67,36.74,36.64,36.67,87000.0,27.2463,27.2983,27.224,27.2463,87000.0
2006-03-31 14:40:00,36.67,36.74,36.64,36.71,63400.0,27.2463,27.2983,27.224,27.276,63400.0
2006-03-31 14:45:00,36.71,36.8,36.71,36.79,89200.0,27.276,27.3429,27.276,27.3355,89200.0
2006-03-31 14:50:00,36.8,36.85,36.73,36.82,113600.0,27.3429,27.38,27.2909,27.3578,113600.0
2006-03-31 14:55:00,36.82,36.84,36.74,36.76,71800.0,27.3578,27.3726,27.2983,27.3132,71800.0
2006-03-31 15:00:00,36.75,36.77,36.68,36.68,74200.0,27.3057,27.3206,27.2537,27.2537,74200.0
2006-03-31 15:05:00,36.68,36.77,36.68,36.68,62000.0,27.2537,27.3206,27.2537,27.2537,62000.0
2006-03-31 15:10:00,36.68,36.69,36.64,36.69,71400.0,27.2537,27.2612,27.224,27.2612,71400.0
2006-03-31 15:15:00,36.69,36.72,36.65,36.67,69600.0,27.2612,27.2835,27.2314,27.2463,69600.0
2006-03-31 15:20:00,36.67,36.72,36.67,36.69,55600.0,27.2463,27.2835,27.2463,27.2612,55600.0
2006-03-31 15:25:00,36.7,36.72,36.68,36.68,52400.0,27.2686,27.2835,27.2537,27.2537,52400.0
2006-03-31 15:30:00,36.67,36.69,36.63,36.69,74000.0,27.2463,27.2612,27.2166,27.2612,74000.0
2006-03-31 15:35:00,36.69,36.69,36.66,36.66,75800.0,27.2612,27.2612,27.2389,27.2389,75800.0
2006-03-31 15:40:00,36.66,36.69,36.63,36.65,100800.0,27.2389,27.2612,27.2166,27.2314,100800.0
2006-03-31 15:45:00,36.63,36.63,36.46,36.47,128400.0,27.2166,27.2166,27.0903,27.0977,128400.0
2006-03-31 15:50:00,36.46,36.55,36.46,36.52,135600.0,27.0903,27.1571,27.0903,27.1349,135600.0
2006-03-31 15:55:00,36.52,36.54,36.49,36.51,225000.0,27.1349,27.1497,27.1126,27.1274,225000.0
2006-04-03 09:30:00,36.89,36.92,36.81,36.92,245400.0,27.4098,27.4321,27.3503,27.4321,245400.0
2006-04-03 09:35:00,36.9,36.92,36.79,36.85,215200.0,27.4172,27.4321,27.3355,27.38,215200.0
2006-04-03 09:40:00,36.85,36.85,36.81,36.81,135000.0,27.38,27.38,27.3503,27.3503,135000.0
2006-04-03 09:45:00,36.82,36.84,36.73,36.74,143000.0,27.3578,27.3726,27.2909,27.2983,143000.0
2006-04-03 09:50:00,36.74,36.79,36.7,36.77,120000.0,27.2983,27.3355,27.2686,27.3206,120000.0
2006-04-03 09:55:00,36.77,36.85,36.74,36.84,133800.0,27.3206,27.38,27.2983,27.3726,133800.0
2006-04-03 10:00:00,36.85,36.98,36.75,36.98,203800.0,27.38,27.4766,27.3057,27.4766,203800.0
2006-04-03 10:05:00,36.98,37.1,36.97,37.01,271000.0,27.4766,27.5658,27.4692,27.4989,271000.0
2006-04-03 10:10:00,37.01,37.12,36.99,37.12,237000.0,27.4989,27.5807,27.4841,27.5807,237000.0
2006-04-03 10:15:00,37.12,37.22,37.09,37.1,240000.0,27.5807,27.655,27.5584,27.5658,240000.0
2006-04-03 10:20:00,37.09,37.24,37.07,37.19,159400.0,27.5584,27.6698,27.5435,27.6327,159400.0
2006-04-03 10:25:00,37.19,37.2,37.15,37.19,245800.0,27.6327,27.6401,27.603,27.6327,245800.0
2006-04-03 10:30:00,37.19,37.24,37.14,37.15,153600.0,27.6327,27.6698,27.5955,27.603,153600.0
2006-04-03 10:35:00,37.15,37.24,37.14,37.24,137800.0,27.603,27.6698,27.5955,27.6698,137800.0
2006-04-03 10:40:00,37.24,37.38,37.23,37.38,231000.0,27.6698,27.7738,27.6624,27.7738,231000.0
2006-04-03 10:45:00,37.38,37.45,37.38,37.43,214000.0,27.7738,27.8259,27.7738,27.811,214000.0
2006-04-03 10:50:00,37.44,37.44,37.37,37.41,220600.0,27.8184,27.8184,27.7664,27.7961,220600.0
2006-04-03 10:55:00,37.41,37.49,37.41,37.49,246200.0,27.7961,27.8556,27.7961,27.8556,246200.0
2006-04-03 11:00:00,37.49,37.54,37.44,37.45,313800.0,27.8556,27.8927,27.8184,27.8259,313800.0
2006-04-03 11:05:00,37.45,37.47,37.33,37.39,128400.0,27.8259,27.8407,27.7367,27.7813,128400.0
2006-04-03 11:10:00,37.38,37.39,37.32,37.33,104800.0,27.7738,27.7813,27.7293,27.7367,104800.0
2006-04-03 11:15:00,37.33,37.45,37.33,37.45,239200.0,27.7367,27.8259,27.7367,27.8259,239200.0
2006-04-03 11:20:00,37.45,37.51,37.44,37.51,183000.0,27.8259,27.8704,27.8184,27.8704,183000.0
2006-04-03 11:25:00,37.52,37.54,37.5,37.51,131200.0,27.8779,27.8927,27.863,27.8704,131200.0
2006-04-03 11:30:00,37.5,37.52,37.41,37.42,120000.0,27.863,27.8779,27.7961,27.8036,120000.0
2006-04-03 11:35:00,37.41,37.44,37.34,37.34,162400.0,27.7961,27.8184,27.7441,27.7441,162400.0
2006-04-03 11:40:00,37.34,37.37,37.29,37.3,89200.0,27.7441,27.7664,27.707,27.7144,89200.0
2006-04-03 11:45:00,37.3,37.35,37.29,37.35,93200.0,27.7144,27.7516,27.707,27.7516,93200.0
2006-04-03 11:50:00,37.35,37.38,37.3,37.33,130400.0,27.7516,27.7738,27.7144,27.7367,130400.0
2006-04-03 11:55:00,37.33,37.33,37.31,37.32,86200.0,27.7367,27.7367,27.7218,27.7293,86200.0
2006-04-03 12:00:00,37.32,37.41,37.31,37.4,100000.0,27.7293,27.7961,27.7218,27.7887,100000.0
2006-04-03 12:05:00,37.41,37.43,37.35,37.35,153000.0,27.7961,27.811,27.7516,27.7516,153000.0
2006-04-03 12:10:00,37.35,37.37,37.34,37.36,119000.0,27.7516,27.7664,27.7441,27.759,119000.0
2006-04-03 12:15:00,37.36,37.41,37.31,37.38,95400.0,27.759,27.7961,27.7218,27.7738,95400.0
2006-04-03 12:20:00,37.39,37.47,37.39,37.42,107200.0,27.7813,27.8407,27.7813,27.8036,107200.0
2006-04-03 12:25:00,37.42,37.44,37.38,37.4,100200.0,27.8036,27.8184,27.7738,27.7887,100200.0
2006-04-03 12:30:00,37.4,37.4,37.31,37.33,63000.0,27.7887,27.7887,27.7218,27.7367,63000.0
2006-04-03 12:35:00,37.33,37.34,37.31,37.34,56400.0,27.7367,27.7441,27.7218,27.7441,56400.0
2006-04-03 12:40:00,37.34,37.37,37.32,37.34,157400.0,27.7441,27.7664,27.7293,27.7441,157400.0
2006-04-03 12:45:00,37.34,37.37,37.34,37.35,31200.0,27.7441,27.7664,27.7441,27.7516,31200.0
2006-04-03 12:50:00,37.35,37.36,37.33,37.36,39200.0,27.7516,27.759,27.7367,27.759,39200.0
2006-04-03 12:55:00,37.36,37.37,37.35,37.35,77200.0,27.759,27.7664,27.7516,27.7516,77200.0
2006-04-03 13:00:00,37.34,37.35,37.29,37.29,131800.0,27.7441,27.7516,27.707,27.707,131800.0
2006-04-03 13:05:00,37.28,37.29,37.21,37.26,102400.0,27.6995,27.707,27.6475,27.6847,102400.0
2006-04-03 13:10:00,37.26,37.29,37.23,37.28,76200.0,27.6847,27.707,27.6624,27.6995,76200.0
2006-04-03 13:15:00,37.28,37.33,37.25,37.26,180000.0,27.6995,27.7367,27.6773,27.6847,180000.0
2006-04-03 13:20:00,37.27,37.38,37.26,37.37,85400.0,27.6921,27.7738,27.6847,27.7664,85400.0
2006-04-03 13:25:00,37.37,37.37,37.31,37.32,71800.0,27.7664,27.7664,27.7218,27.7293,71800.0
2006-04-03 13:30:00,37.3,37.34,37.23,37.34,85800.0,27.7144,27.7441,27.6624,27.7441,85800.0
2006-04-03 13:35:00,37.33,37.33,37.27,37.29,40200.0,27.7367,27.7367,27.6921,27.707,40200.0
2006-04-03 13:40:00,37.28,37.28,37.2,37.2,90600.0,27.6995,27.6995,27.6401,27.6401,90600.0
2006-04-03 13:45:00,37.21,37.25,37.13,37.16,145400.0,27.6475,27.6773,27.5881,27.6104,145400.0
2006-04-03 13:50:00,37.16,37.2,37.13,37.18,92600.0,27.6104,27.6401,27.5881,27.6252,92600.0
2006-04-03 13:55:00,37.18,37.19,37.13,37.17,51800.0,27.6252,27.6327,27.5881,27.6178,51800.0
2006-04-03 14:00:00,37.19,37.27,37.18,37.25,119400.0,27.6327,27.6921,27.6252,27.6773,119400.0
2006-04-03 14:05:00,37.25,37.27,37.19,37.19,66000.0,27.6773,27.6921,27.6327,27.6327,66000.0
2006-04-03 14:10:00,37.19,37.19,36.9,36.91,205200.0,27.6327,27.6327,27.4172,27.4246,205200.0
2006-04-03 14:15:00,36.91,37.04,36.91,37.02,234200.0,27.4246,27.5212,27.4246,27.5064,234200.0
2006-04-03 14:20:00,37.03,37.04,36.99,36.99,89000.0,27.5138,27.5212,27.4841,27.4841,89000.0
2006-04-03 14:25:00,36.99,37.02,36.94,36.95,103000.0,27.4841,27.5064,27.4469,27.4544,103000.0
2006-04-03 14:30:00,36.93,36.94,36.83,36.85,150200.0,27.4395,27.4469,27.3652,27.38,150200.0
2006-04-03 14:35:00,36.85,36.89,36.77,36.77,119800.0,27.38,27.4098,27.3206,27.3206,119800.0
2006-04-03 14:40:00,36.77,36.77,36.67,36.69,209000.0,27.3206,27.3206,27.2463,27.2612,209000.0
2006-04-03 14:45:00,36.69,36.7,36.65,36.66,223200.0,27.2612,27.2686,27.2314,27.2389,223200.0
2006-04-03 14:50:00,36.66,36.67,36.56,36.64,166600.0,27.2389,27.2463,27.1646,27.224,166600.0
2006-04-03 14:55:00,36.65,36.72,36.65,36.67,89600.0,27.2314,27.2835,27.2314,27.2463,89600.0
2006-04-03 15:00:00,36.67,36.75,36.66,36.75,104800.0,27.2463,27.3057,27.2389,27.3057,104800.0
2006-04-03 15:05:00,36.74,36.75,36.68,36.72,139200.0,27.2983,27.3057,27.2537,27.2835,139200.0
2006-04-03 15:10:00,36.71,36.77,36.7,36.71,142600.0,27.276,27.3206,27.2686,27.276,142600.0
2006-04-03 15:15:00,36.71,36.71,36.63,36.7,104400.0,27.276,27.276,27.2166,27.2686,104400.0
2006-04-03 15:20:00,36.7,36.7,36.6,36.61,105000.0,27.2686,27.2686,27.1943,27.2017,105000.0
2006-04-03 15:25:00,36.6,36.71,36.59,36.71,102000.0,27.1943,27.276,27.1869,27.276,102000.0
2006-04-03 15:30:00,36.71,36.71,36.65,36.67,95400.0,27.276,27.276,27.2314,27.2463,95400.0
2006-04-03 15:35:00,36.67,36.67,36.52,36.6,175000.0,27.2463,27.2463,27.1349,27.1943,175000.0
2006-04-03 15:40:00,36.6,36.6,36.42,36.43,477400.0,27.1943,27.1943,27.0606,27.068,477400.0
2006-04-03 15:45:00,36.43,36.51,36.35,36.51,232000.0,27.068,27.1274,27.0085,27.1274,232000.0
2006-04-03 15:50:00,36.5,36.51,36.45,36.47,439000.0,27.12,27.1274,27.0828,27.0977,439000.0
2006-04-03 15:55:00,36.47,36.47,36.43,36.44,223000.0,27.0977,27.0977,27.068,27.0754,223000.0
2006-04-04 09:30:00,36.44,36.44,36.25,36.4,269200.0,27.0754,27.0754,26.9342,27.0457,269200.0
2006-04-04 09:35:00,36.4,36.4,36.23,36.24,157000.0,27.0457,27.0457,26.9194,26.9268,157000.0
2006-04-04 09:40:00,36.24,36.38,36.2,36.37,264200.0,26.9268,27.0308,26.8971,27.0234,264200.0
2006-04-04 09:45:00,36.37,36.37,36.25,36.35,304400.0,27.0234,27.0234,26.9342,27.0085,304400.0
2006-04-04 09:50:00,36.35,36.62,36.3,36.56,181400.0,27.0085,27.2092,26.9714,27.1646,181400.0
2006-04-04 09:55:00,36.56,36.7,36.43,36.69,162000.0,27.1646,27.2686,27.068,27.2612,162000.0
2006-04-04 10:00:00,36.69,36.83,36.65,36.67,295800.0,27.2612,27.3652,27.2314,27.2463,295800.0
2006-04-04 10:05:00,36.68,36.76,36.62,36.63,208400.0,27.2537,27.3132,27.2092,27.2166,208400.0
2006-04-04 10:10:00,36.64,36.72,36.54,36.57,156200.0,27.224,27.2835,27.1497,27.172,156200.0
2006-04-04 10:15:00,36.6,36.65,36.53,36.62,136200.0,27.1943,27.2314,27.1423,27.2092,136200.0
2006-04-04 10:20:00,36.59,36.59,36.37,36.43,180200.0,27.1869,27.1869,27.0234,27.068,180200.0
2006-04-04 10:25:00,36.43,36.6,36.42,36.59,146000.0,27.068,27.1943,27.0606,27.1869,146000.0
2006-04-04 10:30:00,36.58,36.67,36.55,36.58,213200.0,27.1794,27.2463,27.1571,27.1794,213200.0
2006-04-04 10:35:00,36.57,36.58,36.48,36.54,211000.0,27.172,27.1794,27.1051,27.1497,211000.0
2006-04-04 10:40:00,36.54,36.59,36.46,36.46,106400.0,27.1497,27.1869,27.0903,27.0903,106400.0
2006-04-04 10:45:00,36.46,36.52,36.41,36.41,118000.0,27.0903,27.1349,27.0531,27.0531,118000.0
2006-04-04 10:50:00,36.4,36.4,36.31,36.38,131400.0,27.0457,27.0457,26.9788,27.0308,131400.0
2006-04-04 10:55:00,36.36,36.4,36.32,36.38,64000.0,27.016,27.0457,26.9863,27.0308,64000.0
2006-04-04 11:00:00,36.36,36.55,36.34,36.42,118000.0,27.016,27.1571,27.0011,27.0606,118000.0
2006-04-04 11:05:00,36.42,36.44,36.26,36.31,118000.0,27.0606,27.0754,26.9417,26.9788,118000.0
2006-04-04 11:10:00,36.34,36.43,36.3,36.43,99000.0,27.0011,27.068,26.9714,27.068,99000.0
2006-04-04 11:15:00,36.48,36.48,36.39,36.42,126400.0,27.1051,27.1051,27.0383,27.0606,126400.0
2006-04-04 11:20:00,36.4,36.46,36.38,36.44,94600.0,27.0457,27.0903,27.0308,27.0754,94600.0
2006-04-04 11:25:00,36.44,36.55,36.44,36.5,105200.0,27.0754,27.1571,27.0754,27.12,105200.0
2006-04-04 11:30:00,36.5,36.5,36.42,36.45,57400.0,27.12,27.12,27.0606,27.0828,57400.0
2006-04-04 11:35:00,36.46,36.52,36.45,36.49,55000.0,27.0903,27.1349,27.0828,27.1126,55000.0
2006-04-04 11:40:00,36.49,36.49,36.37,36.41,138800.0,27.1126,27.1126,27.0234,27.0531,138800.0
2006-04-04 11:45:00,36.4,36.42,36.32,36.37,111000.0,27.0457,27.0606,26.9863,27.0234,111000.0
2006-04-04 11:50:00,36.38,36.47,36.38,36.41,124600.0,27.0308,27.0977,27.0308,27.0531,124600.0
2006-04-04 11:55:00,36.44,36.45,36.39,36.39,53400.0,27.0754,27.0828,27.0383,27.0383,53400.0
2006-04-04 12:00:00,36.38,36.52,36.38,36.52,53200.0,27.0308,27.1349,27.0308,27.1349,53200.0
2006-04-04 12:05:00,36.52,36.55,36.47,36.51,63800.0,27.1349,27.1571,27.0977,27.1274,63800.0
2006-04-04 12:10:00,36.49,36.49,36.4,36.42,41200.0,27.1126,27.1126,27.0457,27.0606,41200.0
2006-04-04 12:15:00,36.43,36.52,36.43,36.48,64600.0,27.068,27.1349,27.068,27.1051,64600.0
2006-04-04 12:20:00,36.47,36.5,36.47,36.49,30000.0,27.0977,27.12,27.0977,27.1126,30000.0
2006-04-04 12:25:00,36.5,36.55,36.49,36.54,38600.0,27.12,27.1571,27.1126,27.1497,38600.0
2006-04-04 12:30:00,36.54,36.63,36.54,36.61,57000.0,27.1497,27.2166,27.1497,27.2017,57000.0
2006-04-04 12:35:00,36.61,36.65,36.61,36.64,57800.0,27.2017,27.2314,27.2017,27.224,57800.0
2006-04-04 12:40:00,36.64,36.72,36.62,36.72,49400.0,27.224,27.2835,27.2092,27.2835,49400.0
2006-04-04 12:45:00,36.72,36.72,36.6,36.64,77200.0,27.2835,27.2835,27.1943,27.224,77200.0
2006-04-04 12:50:00,36.65,36.65,36.58,36.6,49800.0,27.2314,27.2314,27.1794,27.1943,49800.0
2006-04-04 12:55:00,36.6,36.73,36.6,36.72,37600.0,27.1943,27.2909,27.1943,27.2835,37600.0
2006-04-04 13:00:00,36.71,36.76,36.69,36.74,53000.0,27.276,27.3132,27.2612,27.2983,53000.0
2006-04-04 13:05:00,36.73,36.84,36.73,36.82,89000.0,27.2909,27.3726,27.2909,27.3578,89000.0
2006-04-04 13:10:00,36.82,36.84,36.74,36.75,52000.0,27.3578,27.3726,27.2983,27.3057,52000.0
2006-04-04 13:15:00,36.75,36.79,36.71,36.74,114600.0,27.3057,27.3355,27.276,27.2983,114600.0
2006-04-04 13:20:00,36.74,36.83,36.71,36.79,103600.0,27.2983,27.3652,27.276,27.3355,103600.0
2006-04-04 13:25:00,36.79,36.81,36.74,36.77,58600.0,27.3355,27.3503,27.2983,27.3206,58600.0
2006-04-04 13:30:00,36.77,36.8,36.73,36.76,64800.0,27.3206,27.3429,27.2909,27.3132,64800.0
2006-04-04 13:35:00,36.77,36.87,36.76,36.82,49600.0,27.3206,27.3949,27.3132,27.3578,49600.0
2006-04-04 13:40:00,36.81,36.82,36.66,36.7,88600.0,27.3503,27.3578,27.2389,27.2686,88600.0
2006-04-04 13:45:00,36.7,36.81,36.66,36.67,83000.0,27.2686,27.3503,27.2389,27.2463,83000.0
2006-04-04 13:50:00,36.68,36.77,36.67,36.75,56200.0,27.2537,27.3206,27.2463,27.3057,56200.0
2006-04-04 13:55:00,36.76,36.85,36.76,36.84,77600.0,27.3132,27.38,27.3132,27.3726,77600.0
2006-04-04 14:00:00,36.83,36.87,36.81,36.82,110400.0,27.3652,27.3949,27.3503,27.3578,110400.0
2006-04-04 14:05:00,36.82,36.83,36.73,36.82,89600.0,27.3578,27.3652,27.2909,27.3578,89600.0
2006-04-04 14:10:00,36.82,36.94,36.79,36.92,96800.0,27.3578,27.4469,27.3355,27.4321,96800.0
2006-04-04 14:15:00,36.92,37.01,36.91,37.01,223200.0,27.4321,27.4989,27.4246,27.4989,223200.0
2006-04-04 14:20:00,37.01,37.18,37.01,37.13,208600.0,27.4989,27.6252,27.4989,27.5881,208600.0
2006-04-04 14:25:00,37.13,37.17,37.1,37.13,141200.0,27.5881,27.6178,27.5658,27.5881,141200.0
2006-04-04 14:30:00,37.14,37.16,37.11,37.13,144000.0,27.5955,27.6104,27.5732,27.5881,144000.0
2006-04-04 14:35:00,37.13,37.18,37.1,37.18,161600.0,27.5881,27.6252,27.5658,27.6252,161600.0
2006-04-04 14:40:00,37.18,37.23,37.12,37.13,121400.0,27.6252,27.6624,27.5807,27.5881,121400.0
2006-04-04 14:45:00,37.13,37.18,37.13,37.16,65000.0,27.5881,27.6252,27.5881,27.6104,65000.0
2006-04-04 14:50:00,37.16,37.27,37.16,37.25,176200.0,27.6104,27.6921,27.6104,27.6773,176200.0
2006-04-04 14:55:00,37.26,37.26,37.17,37.17,108000.0,27.6847,27.6847,27.6178,27.6178,108000.0
2006-04-04 15:00:00,37.17,37.25,37.16,37.23,129000.0,27.6178,27.6773,27.6104,27.6624,129000.0
2006-04-04 15:05:00,37.23,37.23,37.2,37.21,81800.0,27.6624,27.6624,27.6401,27.6475,81800.0
2006-04-04 15:10:00,37.2,37.24,37.16,37.24,144800.0,27.6401,27.6698,27.6104,27.6698,144800.0
2006-04-04 15:15:00,37.24,37.26,37.21,37.24,144600.0,27.6698,27.6847,27.6475,27.6698,144600.0
2006-04-04 15:20:00,37.24,37.39,37.24,37.37,305400.0,27.6698,27.7813,27.6698,27.7664,305400.0
2006-04-04 15:25:00,37.37,37.4,37.33,37.37,198800.0,27.7664,27.7887,27.7367,27.7664,198800.0
2006-04-04 15:30:00,37.37,37.43,37.35,37.43,170200.0,27.7664,27.811,27.7516,27.811,170200.0
2006-04-04 15:35:00,37.43,37.48,37.42,37.45,235000.0,27.811,27.8481,27.8036,27.8259,235000.0
2006-04-04 15:40:00,37.46,37.52,37.46,37.49,370600.0,27.8333,27.8779,27.8333,27.8556,370600.0
2006-04-04 15:45:00,37.49,37.55,37.49,37.54,321200.0,27.8556,27.9002,27.8556,27.8927,321200.0
2006-04-04 15:50:00,37.55,37.55,37.49,37.53,974000.0,27.9002,27.9002,27.8556,27.8853,974000.0
2006-04-04 15:55:00,37.52,37.6,37.52,37.6,886400.0,27.8779,27.9373,27.8779,27.9373,886400.0
2006-04-05 09:30:00,37.99,37.99,37.77,37.8,405200.0,28.2271,28.2271,28.0636,28.0859,405200.0
2006-04-05 09:35:00,37.8,37.84,37.75,37.8,152200.0,28.0859,28.1156,28.0488,28.0859,152200.0
2006-04-05 09:40:00,37.99,37.99,37.78,37.78,237000.0,28.2271,28.2271,28.0711,28.0711,237000.0
2006-04-05 09:45:00,37.8,37.8,37.65,37.69,337200.0,28.0859,28.0859,27.9745,28.0042,337200.0
2006-04-05 09:50:00,37.69,37.69,37.6,37.65,315000.0,28.0042,28.0042,27.9373,27.9745,315000.0
2006-04-05 09:55:00,37.65,37.68,37.63,37.63,182800.0,27.9745,27.9968,27.9596,27.9596,182800.0
2006-04-05 10:00:00,37.63,37.7,37.59,37.66,141600.0,27.9596,28.0116,27.9299,27.9819,141600.0
2006-04-05 10:05:00,37.66,37.71,37.62,37.71,239400.0,27.9819,28.019,27.9522,28.019,239400.0
2006-04-05 10:10:00,37.7,37.73,37.65,37.71,182000.0,28.0116,28.0339,27.9745,28.019,182000.0
2006-04-05 10:15:00,37.73,37.73,37.67,37.69,72000.0,28.0339,28.0339,27.9893,28.0042,72000.0
2006-04-05 10:20:00,37.7,37.7,37.65,37.65,103400.0,28.0116,28.0116,27.9745,27.9745,103400.0
2006-04-05 10:25:00,37.65,37.7,37.63,37.63,135000.0,27.9745,28.0116,27.9596,27.9596,135000.0
2006-04-05 10:30:00,37.63,37.91,37.57,37.85,351400.0,27.9596,28.1676,27.915,28.1231,351400.0
2006-04-05 10:35:00,37.87,37.99,37.83,37.99,260000.0,28.1379,28.2271,28.1082,28.2271,260000.0
2006-04-05 10:40:00,37.99,37.99,37.75,37.77,221800.0,28.2271,28.2271,28.0488,28.0636,221800.0
2006-04-05 10:45:00,37.76,37.87,37.74,37.85,133200.0,28.0562,28.1379,28.0413,28.1231,133200.0
2006-04-05 10:50:00,37.87,37.95,37.85,37.91,219400.0,28.1379,28.1974,28.1231,28.1676,219400.0
2006-04-05 10:55:00,37.89,37.93,37.72,37.74,108600.0,28.1528,28.1825,28.0265,28.0413,108600.0
2006-04-05 11:00:00,37.73,37.8,37.69,37.71,112400.0,28.0339,28.0859,28.0042,28.019,112400.0
2006-04-05 11:05:00,37.7,37.78,37.65,37.72,180800.0,28.0116,28.0711,27.9745,28.0265,180800.0
2006-04-05 11:10:00,37.73,37.86,37.73,37.84,114600.0,28.0339,28.1305,28.0339,28.1156,114600.0
2006-04-05 11:15:00,37.84,37.85,37.77,37.8,112400.0,28.1156,28.1231,28.0636,28.0859,112400.0
2006-04-05 11:20:00,37.81,37.82,37.76,37.79,71600.0,28.0933,28.1008,28.0562,28.0785,71600.0
2006-04-05 11:25:00,37.78,37.84,37.76,37.77,90600.0,28.0711,28.1156,28.0562,28.0636,90600.0
2006-04-05 11:30:00,37.77,37.89,37.76,37.87,102400.0,28.0636,28.1528,28.0562,28.1379,102400.0
2006-04-05 11:35:00,37.88,37.93,37.84,37.88,566400.0,28.1454,28.1825,28.1156,28.1454,566400.0
2006-04-05 11:40:00,37.87,37.9,37.84,37.84,75200.0,28.1379,28.1602,28.1156,28.1156,75200.0
2006-04-05 11:45:00,37.85,37.9,37.83,37.9,117000.0,28.1231,28.1602,28.1082,28.1602,117000.0
2006-04-05 11:50:00,37.88,37.99,37.85,37.94,89600.0,28.1454,28.2271,28.1231,28.1899,89600.0
2006-04-05 11:55:00,37.96,37.98,37.95,37.97,105000.0,28.2048,28.2197,28.1974,28.2122,105000.0
2006-04-05 12:00:00,37.96,37.99,37.95,37.99,94000.0,28.2048,28.2271,28.1974,28.2271,94000.0
2006-04-05 12:05:00,38.0,38.07,37.99,38.07,256600.0,28.2345,28.2865,28.2271,28.2865,256600.0
2006-04-05 12:10:00,38.06,38.24,38.05,38.22,191600.0,28.2791,28.4128,28.2717,28.398,191600.0
2006-04-05 12:15:00,38.22,38.37,38.22,38.33,312200.0,28.398,28.5094,28.398,28.4797,312200.0
2006-04-05 12:20:00,38.33,38.37,38.31,38.32,170000.0,28.4797,28.5094,28.4648,28.4723,170000.0
2006-04-05 12:25:00,38.32,38.32,38.21,38.27,126400.0,28.4723,28.4723,28.3905,28.4351,126400.0
2006-04-05 12:30:00,38.27,38.43,38.26,38.42,160600.0,28.4351,28.554,28.4277,28.5466,160600.0
2006-04-05 12:35:00,38.41,38.42,38.32,38.35,309400.0,28.5392,28.5466,28.4723,28.4946,309400.0
2006-04-05 12:40:00,38.34,38.38,38.32,38.38,206600.0,28.4871,28.5169,28.4723,28.5169,206600.0
2006-04-05 12:45:00,38.38,38.4,38.33,38.36,117400.0,28.5169,28.5317,28.4797,28.502,117400.0
2006-04-05 12:50:00,38.36,38.39,38.31,38.31,94800.0,28.502,28.5243,28.4648,28.4648,94800.0
2006-04-05 12:55:00,38.32,38.34,38.25,38.29,98000.0,28.4723,28.4871,28.4203,28.45,98000.0
2006-04-05 13:00:00,38.29,38.35,38.27,38.35,71000.0,28.45,28.4946,28.4351,28.4946,71000.0
2006-04-05 13:05:00,38.35,38.35,38.24,38.24,73400.0,28.4946,28.4946,28.4128,28.4128,73400.0
2006-04-05 13:10:00,38.24,38.35,38.23,38.32,38000.0,28.4128,28.4946,28.4054,28.4723,38000.0
2006-04-05 13:15:00,38.33,38.4,38.31,38.38,96000.0,28.4797,28.5317,28.4648,28.5169,96000.0
2006-04-05 13:20:00,38.37,38.41,38.33,38.35,127200.0,28.5094,28.5392,28.4797,28.4946,127200.0
2006-04-05 13:25:00,38.35,38.41,38.32,38.41,52400.0,28.4946,28.5392,28.4723,28.5392,52400.0
2006-04-05 13:30:00,38.4,38.42,38.35,38.4,145000.0,28.5317,28.5466,28.4946,28.5317,145000.0
2006-04-05 13:35:00,38.41,38.47,38.4,38.45,180600.0,28.5392,28.5837,28.5317,28.5689,180600.0
2006-04-05 13:40:00,38.45,38.48,38.45,38.47,110800.0,28.5689,28.5912,28.5689,28.5837,110800.0
2006-04-05 13:45:00,38.47,38.47,38.44,38.47,119800.0,28.5837,28.5837,28.5614,28.5837,119800.0
2006-04-05 13:50:00,38.47,38.52,38.46,38.49,269800.0,28.5837,28.6209,28.5763,28.5986,269800.0
2006-04-05 13:55:00,38.49,38.54,38.45,38.46,245400.0,28.5986,28.6357,28.5689,28.5763,245400.0
2006-04-05 14:00:00,38.46,38.49,38.38,38.38,149400.0,28.5763,28.5986,28.5169,28.5169,149400.0
2006-04-05 14:05:00,38.36,38.41,38.09,38.41,184800.0,28.502,28.5392,28.3014,28.5392,184800.0
2006-04-05 14:10:00,38.43,38.5,38.39,38.49,139200.0,28.554,28.606,28.5243,28.5986,139200.0
2006-04-05 14:15:00,38.49,38.54,38.47,38.54,96800.0,28.5986,28.6357,28.5837,28.6357,96800.0
2006-04-05 14:20:00,38.54,38.6,38.5,38.59,113600.0,28.6357,28.6803,28.606,28.6729,113600.0
2006-04-05 14:25:00,38.58,38.62,38.54,38.57,296800.0,28.6655,28.6952,28.6357,28.658,296800.0
2006-04-05 14:30:00,38.57,38.59,38.52,38.53,83400.0,28.658,28.6729,28.6209,28.6283,83400.0
2006-04-05 14:35:00,38.53,38.54,38.5,38.51,90800.0,28.6283,28.6357,28.606,28.6135,90800.0
2006-04-05 14:40:00,38.52,38.52,38.5,38.52,77400.0,28.6209,28.6209,28.606,28.6209,77400.0
2006-04-05 14:45:00,38.52,38.54,38.51,38.52,63200.0,28.6209,28.6357,28.6135,28.6209,63200.0
2006-04-05 14:50:00,38.52,38.53,38.5,38.52,68400.0,28.6209,28.6283,28.606,28.6209,68400.0
2006-04-05 14:55:00,38.52,38.55,38.5,38.52,209200.0,28.6209,28.6432,28.606,28.6209,209200.0
2006-04-05 15:00:00,38.52,38.52,38.46,38.48,133800.0,28.6209,28.6209,28.5763,28.5912,133800.0
2006-04-05 15:05:00,38.48,38.48,38.42,38.42,263400.0,28.5912,28.5912,28.5466,28.5466,263400.0
2006-04-05 15:10:00,38.43,38.47,38.41,38.47,472200.0,28.554,28.5837,28.5392,28.5837,472200.0
2006-04-05 15:15:00,38.46,38.47,38.43,38.43,183400.0,28.5763,28.5837,28.554,28.554,183400.0
2006-04-05 15:20:00,38.43,38.47,38.43,38.46,168600.0,28.554,28.5837,28.554,28.5763,168600.0
2006-04-05 15:25:00,38.47,38.5,38.47,38.49,223800.0,28.5837,28.606,28.5837,28.5986,223800.0
2006-04-05 15:30:00,38.5,38.52,38.49,38.52,256800.0,28.606,28.6209,28.5986,28.6209,256800.0
2006-04-05 15:35:00,38.52,38.57,38.51,38.52,177200.0,28.6209,28.658,28.6135,28.6209,177200.0
2006-04-05 15:40:00,38.53,38.55,38.52,38.54,147600.0,28.6283,28.6432,28.6209,28.6357,147600.0
2006-04-05 15:45:00,38.54,38.59,38.54,38.59,251400.0,28.6357,28.6729,28.6357,28.6729,251400.0
2006-04-05 15:50:00,38.59,38.64,38.58,38.64,251600.0,28.6729,28.71,28.6655,28.71,251600.0
2006-04-05 15:55:00,38.64,38.68,38.63,38.66,379000.0,28.71,28.7398,28.7026,28.7249,379000.0
2006-04-06 09:30:00,39.0,39.0,38.75,38.82,399600.0,28.9775,28.9775,28.7918,28.8438,399600.0
2006-04-06 09:35:00,38.81,38.96,38.79,38.94,206800.0,28.8364,28.9478,28.8215,28.9329,206800.0
2006-04-06 09:40:00,38.94,38.98,38.9,38.95,168000.0,28.9329,28.9627,28.9032,28.9404,168000.0
2006-04-06 09:45:00,38.95,39.25,38.95,39.22,367600.0,28.9404,29.1633,28.9404,29.141,367600.0
2006-04-06 09:50:00,39.23,39.24,39.09,39.09,474400.0,29.1484,29.1559,29.0444,29.0444,474400.0
2006-04-06 09:55:00,39.09,39.15,39.08,39.13,253400.0,29.0444,29.089,29.037,29.0741,253400.0
2006-04-06 10:00:00,39.12,39.12,39.03,39.04,310800.0,29.0667,29.0667,28.9998,29.0072,310800.0
2006-04-06 10:05:00,39.05,39.1,39.0,39.01,283000.0,29.0147,29.0518,28.9775,28.985,283000.0
2006-04-06 10:10:00,39.01,39.08,39.0,39.0,196200.0,28.985,29.037,28.9775,28.9775,196200.0
2006-04-06 10:15:00,38.99,39.13,38.96,39.0,438400.0,28.9701,29.0741,28.9478,28.9775,438400.0
2006-04-06 10:20:00,38.99,39.06,38.97,38.98,146000.0,28.9701,29.0221,28.9552,28.9627,146000.0
2006-04-06 10:25:00,38.98,39.0,38.93,38.98,252800.0,28.9627,28.9775,28.9255,28.9627,252800.0
2006-04-06 10:30:00,38.98,38.98,38.85,38.85,326800.0,28.9627,28.9627,28.8661,28.8661,326800.0
2006-04-06 10:35:00,38.85,38.93,38.83,38.89,313000.0,28.8661,28.9255,28.8512,28.8958,313000.0
2006-04-06 10:40:00,38.89,39.15,38.88,39.15,331000.0,28.8958,29.089,28.8884,29.089,331000.0
2006-04-06 10:45:00,39.15,39.24,39.13,39.24,340600.0,29.089,29.1559,29.0741,29.1559,340600.0
2006-04-06 10:50:00,39.24,39.24,39.17,39.23,497800.0,29.1559,29.1559,29.1038,29.1484,497800.0
2006-04-06 10:55:00,39.24,39.26,39.2,39.22,363600.0,29.1559,29.1707,29.1261,29.141,363600.0
2006-04-06 11:00:00,39.22,39.33,39.18,39.27,285000.0,29.141,29.2227,29.1113,29.1781,285000.0
2006-04-06 11:05:00,39.27,39.33,39.26,39.33,288400.0,29.1781,29.2227,29.1707,29.2227,288400.0
2006-04-06 11:10:00,39.33,39.42,39.32,39.38,215200.0,29.2227,29.2896,29.2153,29.2599,215200.0
2006-04-06 11:15:00,39.38,39.4,39.28,39.36,497400.0,29.2599,29.2747,29.1856,29.245,497400.0
2006-04-06 11:20:00,39.36,39.43,39.31,39.38,242000.0,29.245,29.297,29.2079,29.2599,242000.0
2006-04-06 11:25:00,39.39,39.4,39.28,39.28,319600.0,29.2673,29.2747,29.1856,29.1856,319600.0
2006-04-06 11:30:00,39.28,39.28,39.02,39.07,461200.0,29.1856,29.1856,28.9924,29.0295,461200.0
2006-04-06 11:35:00,39.06,39.1,38.97,39.02,292600.0,29.0221,29.0518,28.9552,28.9924,292600.0
2006-04-06 11:40:00,39.02,39.08,38.88,38.88,391400.0,28.9924,29.037,28.8884,28.8884,391400.0
2006-04-06 11:45:00,38.87,38.89,38.82,38.85,352000.0,28.8809,28.8958,28.8438,28.8661,352000.0
2006-04-06 11:50:00,38.85,38.9,38.67,38.7,282400.0,28.8661,28.9032,28.7323,28.7546,282400.0
2006-04-06 11:55:00,38.7,38.7,38.52,38.6,231800.0,28.7546,28.7546,28.6209,28.6803,231800.0
2006-04-06 12:00:00,38.6,38.8,38.6,38.79,238800.0,28.6803,28.8289,28.6803,28.8215,238800.0
2006-04-06 12:05:00,38.81,38.94,38.79,38.94,225600.0,28.8364,28.9329,28.8215,28.9329,225600.0
2006-04-06 12:10:00,38.94,39.09,38.92,39.07,186200.0,28.9329,29.0444,28.9181,29.0295,186200.0
2006-04-06 12:15:00,39.06,39.09,38.95,38.96,177400.0,29.0221,29.0444,28.9404,28.9478,177400.0
2006-04-06 12:20:00,38.96,39.02,38.87,38.88,169400.0,28.9478,28.9924,28.8809,28.8884,169400.0
2006-04-06 12:25:00,38.88,38.92,38.77,38.88,141800.0,28.8884,28.9181,28.8066,28.8884,141800.0
2006-04-06 12:30:00,38.88,38.95,38.85,38.95,74000.0,28.8884,28.9404,28.8661,28.9404,74000.0
2006-04-06 12:35:00,38.96,38.99,38.88,38.91,392800.0,28.9478,28.9701,28.8884,28.9107,392800.0
2006-04-06 12:40:00,38.91,39.1,38.9,39.08,85600.0,28.9107,29.0518,28.9032,29.037,85600.0
2006-04-06 12:45:00,39.08,39.12,39.07,39.09,110800.0,29.037,29.0667,29.0295,29.0444,110800.0
2006-04-06 12:50:00,39.08,39.1,39.06,39.1,47000.0,29.037,29.0518,29.0221,29.0518,47000.0
2006-04-06 12:55:00,39.09,39.1,39.05,39.06,66800.0,29.0444,29.0518,29.0147,29.0221,66800.0
2006-04-06 13:00:00,39.08,39.12,39.07,39.07,131200.0,29.037,29.0667,29.0295,29.0295,131200.0
2006-04-06 13:05:00,39.07,39.08,38.98,39.07,88600.0,29.0295,29.037,28.9627,29.0295,88600.0
2006-04-06 13:10:00,39.06,39.07,39.02,39.04,35800.0,29.0221,29.0295,28.9924,29.0072,35800.0
2006-04-06 13:15:00,39.04,39.15,39.04,39.14,63600.0,29.0072,29.089,29.0072,29.0816,63600.0
2006-04-06 13:20:00,39.14,39.18,39.08,39.1,77600.0,29.0816,29.1113,29.037,29.0518,77600.0
2006-04-06 13:25:00,39.09,39.1,39.06,39.08,27800.0,29.0444,29.0518,29.0221,29.037,27800.0
2006-04-06 13:30:00,39.07,39.09,39.06,39.09,34000.0,29.0295,29.0444,29.0221,29.0444,34000.0
2006-04-06 13:35:00,39.09,39.14,39.06,39.14,49000.0,29.0444,29.0816,29.0221,29.0816,49000.0
2006-04-06 13:40:00,39.14,39.17,39.12,39.17,53400.0,29.0816,29.1038,29.0667,29.1038,53400.0
2006-04-06 13:45:00,39.17,39.19,39.08,39.1,65400.0,29.1038,29.1187,29.037,29.0518,65400.0
2006-04-06 13:50:00,39.1,39.13,39.06,39.12,66800.0,29.0518,29.0741,29.0221,29.0667,66800.0
2006-04-06 13:55:00,39.13,39.21,39.12,39.15,72200.0,29.0741,29.1336,29.0667,29.089,72200.0
2006-04-06 14:00:00,39.13,39.17,39.11,39.16,67600.0,29.0741,29.1038,29.0593,29.0964,67600.0
2006-04-06 14:05:00,39.15,39.16,39.1,39.15,47600.0,29.089,29.0964,29.0518,29.089,47600.0
2006-04-06 14:10:00,39.16,39.21,39.14,39.19,522600.0,29.0964,29.1336,29.0816,29.1187,522600.0
2006-04-06 14:15:00,39.19,39.25,39.13,39.13,371600.0,29.1187,29.1633,29.0741,29.0741,371600.0
2006-04-06 14:20:00,39.15,39.17,39.11,39.13,91200.0,29.089,29.1038,29.0593,29.0741,91200.0
2006-04-06 14:25:00,39.13,39.17,39.12,39.12,79400.0,29.0741,29.1038,29.0667,29.0667,79400.0
2006-04-06 14:30:00,39.12,39.13,39.05,39.05,53000.0,29.0667,29.0741,29.0147,29.0147,53000.0
2006-04-06 14:35:00,39.06,39.11,39.04,39.11,48000.0,29.0221,29.0593,29.0072,29.0593,48000.0
2006-04-06 14:40:00,39.1,39.18,39.1,39.15,80600.0,29.0518,29.1113,29.0518,29.089,80600.0
2006-04-06 14:45:00,39.15,39.16,39.1,39.11,40400.0,29.089,29.0964,29.0518,29.0593,40400.0
2006-04-06 14:50:00,39.11,39.15,39.11,39.15,54800.0,29.0593,29.089,29.0593,29.089,54800.0
2006-04-06 14:55:00,39.16,39.21,39.15,39.21,62800.0,29.0964,29.1336,29.089,29.1336,62800.0
2006-04-06 15:00:00,39.22,39.32,39.22,39.31,173400.0,29.141,29.2153,29.141,29.2079,173400.0
2006-04-06 15:05:00,39.31,39.34,39.29,39.34,124600.0,29.2079,29.2302,29.193,29.2302,124600.0
2006-04-06 15:10:00,39.34,39.46,39.34,39.44,252800.0,29.2302,29.3193,29.2302,29.3045,252800.0
2006-04-06 15:15:00,39.44,39.44,39.31,39.38,171000.0,29.3045,29.3045,29.2079,29.2599,171000.0
2006-04-06 15:20:00,39.39,39.41,39.34,39.35,90200.0,29.2673,29.2822,29.2302,29.2376,90200.0
2006-04-06 15:25:00,39.37,39.43,39.34,39.38,118000.0,29.2524,29.297,29.2302,29.2599,118000.0
2006-04-06 15:30:00,39.38,39.38,39.31,39.35,183000.0,29.2599,29.2599,29.2079,29.2376,183000.0
2006-04-06 15:35:00,39.36,39.38,39.26,39.26,156200.0,29.245,29.2599,29.1707,29.1707,156200.0
2006-04-06 15:40:00,39.26,39.31,39.24,39.27,236400.0,29.1707,29.2079,29.1559,29.1781,236400.0
2006-04-06 15:45:00,39.27,39.27,39.22,39.23,225400.0,29.1781,29.1781,29.141,29.1484,225400.0
2006-04-06 15:50:00,39.23,39.23,39.2,39.21,262600.0,29.1484,29.1484,29.1261,29.1336,262600.0
2006-04-06 15:55:00,39.21,39.26,39.21,39.23,323400.0,29.1336,29.1707,29.1336,29.1484,323400.0
2006-04-07 09:30:00,39.26,39.26,39.07,39.16,541600.0,29.1707,29.1707,29.0295,29.0964,541600.0
2006-04-07 09:35:00,39.18,39.33,39.13,39.3,227000.0,29.1113,29.2227,29.0741,29.2004,227000.0
2006-04-07 09:40:00,39.3,39.35,39.24,39.24,208800.0,29.2004,29.2376,29.1559,29.1559,208800.0
2006-04-07 09:45:00,39.24,39.28,39.14,39.18,162800.0,29.1559,29.1856,29.0816,29.1113,162800.0
2006-04-07 09:50:00,39.18,39.23,39.02,39.09,192600.0,29.1113,29.1484,28.9924,29.0444,192600.0
2006-04-07 09:55:00,39.1,39.12,38.88,38.88,172400.0,29.0518,29.0667,28.8884,28.8884,172400.0
2006-04-07 10:00:00,38.88,39.0,38.87,38.96,159800.0,28.8884,28.9775,28.8809,28.9478,159800.0
2006-04-07 10:05:00,38.94,39.02,38.93,38.95,96200.0,28.9329,28.9924,28.9255,28.9404,96200.0
2006-04-07 10:10:00,38.94,38.98,38.88,38.98,168600.0,28.9329,28.9627,28.8884,28.9627,168600.0
2006-04-07 10:15:00,38.98,38.98,38.75,38.81,218200.0,28.9627,28.9627,28.7918,28.8364,218200.0
2006-04-07 10:20:00,38.8,38.84,38.68,38.7,246000.0,28.8289,28.8586,28.7398,28.7546,246000.0
2006-04-07 10:25:00,38.7,38.78,38.69,38.74,223800.0,28.7546,28.8141,28.7472,28.7843,223800.0
2006-04-07 10:30:00,38.7,38.74,38.6,38.73,263800.0,28.7546,28.7843,28.6803,28.7769,263800.0
2006-04-07 10:35:00,38.72,38.8,38.67,38.79,160200.0,28.7695,28.8289,28.7323,28.8215,160200.0
2006-04-07 10:40:00,38.78,38.9,38.77,38.78,209800.0,28.8141,28.9032,28.8066,28.8141,209800.0
2006-04-07 10:45:00,38.78,38.85,38.75,38.84,112800.0,28.8141,28.8661,28.7918,28.8586,112800.0
2006-04-07 10:50:00,38.84,38.84,38.77,38.8,196600.0,28.8586,28.8586,28.8066,28.8289,196600.0
2006-04-07 10:55:00,38.78,38.81,38.76,38.8,81800.0,28.8141,28.8364,28.7992,28.8289,81800.0
2006-04-07 11:00:00,38.8,38.9,38.79,38.9,142400.0,28.8289,28.9032,28.8215,28.9032,142400.0
2006-04-07 11:05:00,38.89,39.01,38.88,38.99,207800.0,28.8958,28.985,28.8884,28.9701,207800.0
2006-04-07 11:10:00,38.98,39.03,38.92,39.0,121000.0,28.9627,28.9998,28.9181,28.9775,121000.0
2006-04-07 11:15:00,39.01,39.1,38.98,39.07,114400.0,28.985,29.0518,28.9627,29.0295,114400.0
2006-04-07 11:20:00,39.07,39.13,38.98,39.04,111800.0,29.0295,29.0741,28.9627,29.0072,111800.0
2006-04-07 11:25:00,39.04,39.05,38.96,38.99,113800.0,29.0072,29.0147,28.9478,28.9701,113800.0
2006-04-07 11:30:00,39.0,39.0,38.9,38.94,111200.0,28.9775,28.9775,28.9032,28.9329,111200.0
2006-04-07 11:35:00,38.95,39.02,38.93,39.0,114400.0,28.9404,28.9924,28.9255,28.9775,114400.0
2006-04-07 11:40:00,39.0,39.0,38.85,38.85,69600.0,28.9775,28.9775,28.8661,28.8661,69600.0
2006-04-07 11:45:00,38.86,38.87,38.82,38.84,144800.0,28.8735,28.8809,28.8438,28.8586,144800.0
2006-04-07 11:50:00,38.84,38.84,38.75,38.77,177400.0,28.8586,28.8586,28.7918,28.8066,177400.0
2006-04-07 11:55:00,38.77,38.82,38.75,38.75,137800.0,28.8066,28.8438,28.7918,28.7918,137800.0
2006-04-07 12:00:00,38.75,38.76,38.69,38.69,155000.0,28.7918,28.7992,28.7472,28.7472,155000.0
2006-04-07 12:05:00,38.7,38.7,38.6,38.62,99600.0,28.7546,28.7546,28.6803,28.6952,99600.0
2006-04-07 12:10:00,38.63,38.63,38.45,38.45,205200.0,28.7026,28.7026,28.5689,28.5689,205200.0
2006-04-07 12:15:00,38.45,38.57,38.44,38.54,110600.0,28.5689,28.658,28.5614,28.6357,110600.0
2006-04-07 12:20:00,38.53,38.66,38.53,38.65,155600.0,28.6283,28.7249,28.6283,28.7175,155600.0
2006-04-07 12:25:00,38.65,38.72,38.63,38.72,128200.0,28.7175,28.7695,28.7026,28.7695,128200.0
2006-04-07 12:30:00,38.71,38.81,38.68,38.8,105000.0,28.7621,28.8364,28.7398,28.8289,105000.0
2006-04-07 12:35:00,38.79,38.82,38.73,38.73,231000.0,28.8215,28.8438,28.7769,28.7769,231000.0
2006-04-07 12:40:00,38.75,38.75,38.68,38.73,89000.0,28.7918,28.7918,28.7398,28.7769,89000.0
2006-04-07 12:45:00,38.74,38.8,38.74,38.8,99800.0,28.7843,28.8289,28.7843,28.8289,99800.0
2006-04-07 12:50:00,38.79,38.88,38.79,38.83,216800.0,28.8215,28.8884,28.8215,28.8512,216800.0
2006-04-07 12:55:00,38.82,38.85,38.78,38.78,111800.0,28.8438,28.8661,28.8141,28.8141,111800.0
2006-04-07 13:00:00,38.78,38.79,38.7,38.71,134600.0,28.8141,28.8215,28.7546,28.7621,134600.0
2006-04-07 13:05:00,38.72,38.9,38.71,38.88,111400.0,28.7695,28.9032,28.7621,28.8884,111400.0
2006-04-07 13:10:00,38.88,38.89,38.83,38.84,88400.0,28.8884,28.8958,28.8512,28.8586,88400.0
2006-04-07 13:15:00,38.84,38.87,38.76,38.78,57400.0,28.8586,28.8809,28.7992,28.8141,57400.0
2006-04-07 13:20:00,38.77,38.77,38.74,38.74,170600.0,28.8066,28.8066,28.7843,28.7843,170600.0
2006-04-07 13:25:00,38.74,38.89,38.73,38.88,111400.0,28.7843,28.8958,28.7769,28.8884,111400.0
2006-04-07 13:30:00,38.88,38.9,38.82,38.84,78000.0,28.8884,28.9032,28.8438,28.8586,78000.0
2006-04-07 13:35:00,38.84,38.87,38.79,38.82,70000.0,28.8586,28.8809,28.8215,28.8438,70000.0
2006-04-07 13:40:00,38.82,38.82,38.74,38.79,66000.0,28.8438,28.8438,28.7843,28.8215,66000.0
2006-04-07 13:45:00,38.8,38.8,38.65,38.65,99400.0,28.8289,28.8289,28.7175,28.7175,99400.0
2006-04-07 13:50:00,38.66,38.67,38.63,38.65,115200.0,28.7249,28.7323,28.7026,28.7175,115200.0
2006-04-07 13:55:00,38.66,38.69,38.62,38.69,75200.0,28.7249,28.7472,28.6952,28.7472,75200.0
2006-04-07 14:00:00,38.69,38.8,38.66,38.8,95600.0,28.7472,28.8289,28.7249,28.8289,95600.0
2006-04-07 14:05:00,38.8,38.82,38.77,38.77,77200.0,28.8289,28.8438,28.8066,28.8066,77200.0
2006-04-07 14:10:00,38.79,38.79,38.73,38.76,107600.0,28.8215,28.8215,28.7769,28.7992,107600.0
2006-04-07 14:15:00,38.74,38.86,38.74,38.83,120000.0,28.7843,28.8735,28.7843,28.8512,120000.0
2006-04-07 14:20:00,38.82,38.85,38.73,38.75,158200.0,28.8438,28.8661,28.7769,28.7918,158200.0
2006-04-07 14:25:00,38.76,38.79,38.71,38.74,86400.0,28.7992,28.8215,28.7621,28.7843,86400.0
2006-04-07 14:30:00,38.74,38.81,38.73,38.77,81800.0,28.7843,28.8364,28.7769,28.8066,81800.0
2006-04-07 14:35:00,38.77,38.79,38.72,38.75,26800.0,28.8066,28.8215,28.7695,28.7918,26800.0
2006-04-07 14:40:00,38.74,38.84,38.74,38.81,107200.0,28.7843,28.8586,28.7843,28.8364,107200.0
2006-04-07 14:45:00,38.81,38.85,38.8,38.85,57600.0,28.8364,28.8661,28.8289,28.8661,57600.0
2006-04-07 14:50:00,38.85,38.86,38.79,38.81,103800.0,28.8661,28.8735,28.8215,28.8364,103800.0
2006-04-07 14:55:00,38.81,38.85,38.8,38.84,41400.0,28.8364,28.8661,28.8289,28.8586,41400.0
2006-04-07 15:00:00,38.85,38.85,38.81,38.81,144400.0,28.8661,28.8661,28.8364,28.8364,144400.0
2006-04-07 15:05:00,38.82,38.82,38.73,38.74,68800.0,28.8438,28.8438,28.7769,28.7843,68800.0
2006-04-07 15:10:00,38.74,38.79,38.74,38.77,39600.0,28.7843,28.8215,28.7843,28.8066,39600.0
2006-04-07 15:15:00,38.77,38.79,38.72,38.77,157600.0,28.8066,28.8215,28.7695,28.8066,157600.0
2006-04-07 15:20:00,38.77,38.77,38.71,38.71,91000.0,28.8066,28.8066,28.7621,28.7621,91000.0
2006-04-07 15:25:00,38.71,38.72,38.65,38.65,110200.0,28.7621,28.7695,28.7175,28.7175,110200.0
2006-04-07 15:30:00,38.65,38.72,38.65,38.67,60000.0,28.7175,28.7695,28.7175,28.7323,60000.0
2006-04-07 15:35:00,38.68,38.68,38.65,38.66,94000.0,28.7398,28.7398,28.7175,28.7249,94000.0
2006-04-07 15:40:00,38.66,38.67,38.6,38.65,128800.0,28.7249,28.7323,28.6803,28.7175,128800.0
2006-04-07 15:45:00,38.65,38.68,38.62,38.63,133800.0,28.7175,28.7398,28.6952,28.7026,133800.0
2006-04-07 15:50:00,38.63,38.63,38.6,38.63,192800.0,28.7026,28.7026,28.6803,28.7026,192800.0
2006-04-07 15:55:00,38.62,38.66,38.6,38.6,255200.0,28.6952,28.7249,28.6803,28.6803,255200.0
2006-04-10 09:30:00,39.44,39.45,39.3,39.38,438200.0,29.3045,29.3119,29.2004,29.2599,438200.0
2006-04-10 09:35:00,39.38,39.5,39.35,39.43,288400.0,29.2599,29.349,29.2376,29.297,288400.0
2006-04-10 09:40:00,39.45,39.45,39.34,39.36,261800.0,29.3119,29.3119,29.2302,29.245,261800.0
2006-04-10 09:45:00,39.37,39.54,39.35,39.48,246600.0,29.2524,29.3788,29.2376,29.3342,246600.0
2006-04-10 09:50:00,39.49,39.6,39.43,39.57,195600.0,29.3416,29.4233,29.297,29.401,195600.0
2006-04-10 09:55:00,39.59,39.59,39.4,39.4,195400.0,29.4159,29.4159,29.2747,29.2747,195400.0
2006-04-10 10:00:00,39.41,39.5,39.35,39.5,272200.0,29.2822,29.349,29.2376,29.349,272200.0
2006-04-10 10:05:00,39.51,39.52,39.38,39.38,207800.0,29.3565,29.3639,29.2599,29.2599,207800.0
2006-04-10 10:10:00,39.38,39.46,39.35,39.35,177000.0,29.2599,29.3193,29.2376,29.2376,177000.0
2006-04-10 10:15:00,39.35,39.35,39.27,39.27,151600.0,29.2376,29.2376,29.1781,29.1781,151600.0
2006-04-10 10:20:00,39.27,39.35,39.17,39.35,209200.0,29.1781,29.2376,29.1038,29.2376,209200.0
2006-04-10 10:25:00,39.35,39.43,39.27,39.29,160800.0,29.2376,29.297,29.1781,29.193,160800.0
2006-04-10 10:30:00,39.27,39.31,39.19,39.31,152200.0,29.1781,29.2079,29.1187,29.2079,152200.0
2006-04-10 10:35:00,39.31,39.48,39.31,39.45,157000.0,29.2079,29.3342,29.2079,29.3119,157000.0
2006-04-10 10:40:00,39.45,39.49,39.35,39.38,120200.0,29.3119,29.3416,29.2376,29.2599,120200.0
2006-04-10 10:45:00,39.38,39.39,39.32,39.35,40400.0,29.2599,29.2673,29.2153,29.2376,40400.0
2006-04-10 10:50:00,39.34,39.34,39.2,39.2,177600.0,29.2302,29.2302,29.1261,29.1261,177600.0
2006-04-10 10:55:00,39.19,39.21,39.13,39.19,396400.0,29.1187,29.1336,29.0741,29.1187,396400.0
2006-04-10 11:00:00,39.19,39.27,39.18,39.22,226200.0,29.1187,29.1781,29.1113,29.141,226200.0
2006-04-10 11:05:00,39.23,39.24,39.18,39.21,85200.0,29.1484,29.1559,29.1113,29.1336,85200.0
2006-04-10 11:10:00,39.21,39.26,39.19,39.23,108400.0,29.1336,29.1707,29.1187,29.1484,108400.0
2006-04-10 11:15:00,39.22,39.38,39.22,39.37,128000.0,29.141,29.2599,29.141,29.2524,128000.0
2006-04-10 11:20:00,39.36,39.38,39.3,39.35,69200.0,29.245,29.2599,29.2004,29.2376,69200.0
2006-04-10 11:25:00,39.35,39.4,39.34,39.4,74800.0,29.2376,29.2747,29.2302,29.2747,74800.0
2006-04-10 11:30:00,39.4,39.46,39.37,39.45,91000.0,29.2747,29.3193,29.2524,29.3119,91000.0
2006-04-10 11:35:00,39.46,39.47,39.44,39.45,85000.0,29.3193,29.3267,29.3045,29.3119,85000.0
2006-04-10 11:40:00,39.46,39.48,39.4,39.42,128400.0,29.3193,29.3342,29.2747,29.2896,128400.0
2006-04-10 11:45:00,39.43,39.44,39.4,39.41,53800.0,29.297,29.3045,29.2747,29.2822,53800.0
2006-04-10 11:50:00,39.4,39.49,39.4,39.49,83000.0,29.2747,29.3416,29.2747,29.3416,83000.0
2006-04-10 11:55:00,39.49,39.49,39.44,39.49,97000.0,29.3416,29.3416,29.3045,29.3416,97000.0
2006-04-10 12:00:00,39.49,39.49,39.44,39.47,54200.0,29.3416,29.3416,29.3045,29.3267,54200.0
2006-04-10 12:05:00,39.47,39.49,39.46,39.49,56000.0,29.3267,29.3416,29.3193,29.3416,56000.0
2006-04-10 12:10:00,39.48,39.58,39.48,39.57,131600.0,29.3342,29.4085,29.3342,29.401,131600.0
2006-04-10 12:15:00,39.57,39.65,39.57,39.65,144400.0,29.401,29.4605,29.401,29.4605,144400.0
2006-04-10 12:20:00,39.64,39.71,39.59,39.6,133600.0,29.4531,29.5051,29.4159,29.4233,133600.0
2006-04-10 12:25:00,39.6,39.62,39.55,39.55,74800.0,29.4233,29.4382,29.3862,29.3862,74800.0
2006-04-10 12:30:00,39.55,39.6,39.55,39.56,63400.0,29.3862,29.4233,29.3862,29.3936,63400.0
2006-04-10 12:35:00,39.56,39.56,39.5,39.54,69000.0,29.3936,29.3936,29.349,29.3788,69000.0
2006-04-10 12:40:00,39.53,39.58,39.51,39.52,149000.0,29.3713,29.4085,29.3565,29.3639,149000.0
2006-04-10 12:45:00,39.52,39.53,39.51,39.51,88800.0,29.3639,29.3713,29.3565,29.3565,88800.0
2006-04-10 12:50:00,39.52,39.52,39.4,39.42,213200.0,29.3639,29.3639,29.2747,29.2896,213200.0
2006-04-10 12:55:00,39.41,39.43,39.4,39.42,71200.0,29.2822,29.297,29.2747,29.2896,71200.0
2006-04-10 13:00:00,39.43,39.57,39.43,39.51,109400.0,29.297,29.401,29.297,29.3565,109400.0
2006-04-10 13:05:00,39.51,39.54,39.5,39.51,31200.0,29.3565,29.3788,29.349,29.3565,31200.0
2006-04-10 13:10:00,39.51,39.52,39.44,39.52,65000.0,29.3565,29.3639,29.3045,29.3639,65000.0
2006-04-10 13:15:00,39.5,39.55,39.49,39.52,66000.0,29.349,29.3862,29.3416,29.3639,66000.0
2006-04-10 13:20:00,39.52,39.52,39.49,39.51,31600.0,29.3639,29.3639,29.3416,29.3565,31600.0
2006-04-10 13:25:00,39.5,39.63,39.5,39.63,107400.0,29.349,29.4456,29.349,29.4456,107400.0
2006-04-10 13:30:00,39.62,39.67,39.6,39.62,85400.0,29.4382,29.4753,29.4233,29.4382,85400.0
2006-04-10 13:35:00,39.62,39.65,39.55,39.58,127400.0,29.4382,29.4605,29.3862,29.4085,127400.0
2006-04-10 13:40:00,39.58,39.62,39.49,39.49,84800.0,29.4085,29.4382,29.3416,29.3416,84800.0
2006-04-10 13:45:00,39.49,39.54,39.47,39.54,88400.0,29.3416,29.3788,29.3267,29.3788,88400.0
2006-04-10 13:50:00,39.52,39.54,39.45,39.45,48200.0,29.3639,29.3788,29.3119,29.3119,48200.0
2006-04-10 13:55:00,39.45,39.51,39.42,39.49,78000.0,29.3119,29.3565,29.2896,29.3416,78000.0
2006-04-10 14:00:00,39.49,39.54,39.47,39.48,95400.0,29.3416,29.3788,29.3267,29.3342,95400.0
2006-04-10 14:05:00,39.48,39.52,39.47,39.51,70800.0,29.3342,29.3639,29.3267,29.3565,70800.0
2006-04-10 14:10:00,39.5,39.52,39.49,39.49,64000.0,29.349,29.3639,29.3416,29.3416,64000.0
2006-04-10 14:15:00,39.49,39.55,39.49,39.54,77400.0,29.3416,29.3862,29.3416,29.3788,77400.0
2006-04-10 14:20:00,39.54,39.6,39.54,39.55,67200.0,29.3788,29.4233,29.3788,29.3862,67200.0
2006-04-10 14:25:00,39.55,39.57,39.5,39.5,72200.0,29.3862,29.401,29.349,29.349,72200.0
2006-04-10 14:30:00,39.51,39.52,39.46,39.5,128000.0,29.3565,29.3639,29.3193,29.349,128000.0
2006-04-10 14:35:00,39.51,39.51,39.44,39.48,64800.0,29.3565,29.3565,29.3045,29.3342,64800.0
2006-04-10 14:40:00,39.5,39.5,39.4,39.41,54400.0,29.349,29.349,29.2747,29.2822,54400.0
2006-04-10 14:45:00,39.41,39.41,39.33,39.35,100400.0,29.2822,29.2822,29.2227,29.2376,100400.0
2006-04-10 14:50:00,39.38,39.41,39.34,39.41,118600.0,29.2599,29.2822,29.2302,29.2822,118600.0
2006-04-10 14:55:00,39.42,39.43,39.35,39.36,83800.0,29.2896,29.297,29.2376,29.245,83800.0
2006-04-10 15:00:00,39.35,39.38,39.34,39.38,74800.0,29.2376,29.2599,29.2302,29.2599,74800.0
2006-04-10 15:05:00,39.38,39.4,39.37,39.38,80400.0,29.2599,29.2747,29.2524,29.2599,80400.0
2006-04-10 15:10:00,39.39,39.42,39.38,39.42,57000.0,29.2673,29.2896,29.2599,29.2896,57000.0
2006-04-10 15:15:00,39.42,39.42,39.37,39.37,71800.0,29.2896,29.2896,29.2524,29.2524,71800.0
2006-04-10 15:20:00,39.38,39.38,39.31,39.35,134800.0,29.2599,29.2599,29.2079,29.2376,134800.0
2006-04-10 15:25:00,39.35,39.38,39.35,39.37,70800.0,29.2376,29.2599,29.2376,29.2524,70800.0
2006-04-10 15:30:00,39.37,39.44,39.37,39.42,108400.0,29.2524,29.3045,29.2524,29.2896,108400.0
2006-04-10 15:35:00,39.42,39.43,39.39,39.41,69000.0,29.2896,29.297,29.2673,29.2822,69000.0
2006-04-10 15:40:00,39.41,39.46,39.39,39.44,109600.0,29.2822,29.3193,29.2673,29.3045,109600.0
2006-04-10 15:45:00,39.44,39.52,39.43,39.52,298200.0,29.3045,29.3639,29.297,29.3639,298200.0
2006-04-10 15:50:00,39.52,39.52,39.5,39.5,156000.0,29.3639,29.3639,29.349,29.349,156000.0
2006-04-10 15:55:00,39.51,39.52,39.5,39.52,216400.0,29.3565,29.3639,29.349,29.3639,216400.0
2006-04-11 09:30:00,39.8,39.95,39.8,39.95,409800.0,29.5719,29.6834,29.5719,29.6834,409800.0
2006-04-11 09:35:00,39.98,39.99,39.93,39.97,278600.0,29.7057,29.7131,29.6685,29.6983,278600.0
2006-04-11 09:40:00,39.97,39.99,39.9,39.96,168200.0,29.6983,29.7131,29.6462,29.6908,168200.0
2006-04-11 09:45:00,39.96,39.98,39.72,39.79,286000.0,29.6908,29.7057,29.5125,29.5645,286000.0
2006-04-11 09:50:00,39.77,39.84,39.73,39.77,225600.0,29.5496,29.6017,29.5199,29.5496,225600.0
2006-04-11 09:55:00,39.77,39.89,39.77,39.84,152800.0,29.5496,29.6388,29.5496,29.6017,152800.0
2006-04-11 10:00:00,39.83,39.84,39.74,39.77,180000.0,29.5942,29.6017,29.5274,29.5496,180000.0
2006-04-11 10:05:00,39.77,39.87,39.77,39.87,173800.0,29.5496,29.624,29.5496,29.624,173800.0
2006-04-11 10:10:00,39.87,39.93,39.85,39.88,147800.0,29.624,29.6685,29.6091,29.6314,147800.0
2006-04-11 10:15:00,39.87,39.9,39.82,39.84,92200.0,29.624,29.6462,29.5868,29.6017,92200.0
2006-04-11 10:20:00,39.83,39.85,39.62,39.63,207600.0,29.5942,29.6091,29.4382,29.4456,207600.0
2006-04-11 10:25:00,39.63,39.63,39.52,39.52,244200.0,29.4456,29.4456,29.3639,29.3639,244200.0
2006-04-11 10:30:00,39.52,39.6,39.41,39.6,320200.0,29.3639,29.4233,29.2822,29.4233,320200.0
2006-04-11 10:35:00,39.59,39.63,39.55,39.59,226000.0,29.4159,29.4456,29.3862,29.4159,226000.0
2006-04-11 10:40:00,39.59,39.59,39.41,39.44,277000.0,29.4159,29.4159,29.2822,29.3045,277000.0
2006-04-11 10:45:00,39.44,39.52,39.43,39.49,210200.0,29.3045,29.3639,29.297,29.3416,210200.0
2006-04-11 10:50:00,39.49,39.54,39.38,39.39,182400.0,29.3416,29.3788,29.2599,29.2673,182400.0
2006-04-11 10:55:00,39.39,39.42,39.15,39.15,199000.0,29.2673,29.2896,29.089,29.089,199000.0
2006-04-11 11:00:00,39.15,39.26,39.07,39.22,248200.0,29.089,29.1707,29.0295,29.141,248200.0
2006-04-11 11:05:00,39.23,39.27,39.09,39.09,184800.0,29.1484,29.1781,29.0444,29.0444,184800.0
2006-04-11 11:10:00,39.09,39.19,39.02,39.02,199000.0,29.0444,29.1187,28.9924,28.9924,199000.0
2006-04-11 11:15:00,39.03,39.04,38.93,38.93,237000.0,28.9998,29.0072,28.9255,28.9255,237000.0
2006-04-11 11:20:00,38.94,39.06,38.93,39.04,156800.0,28.9329,29.0221,28.9255,29.0072,156800.0
2006-04-11 11:25:00,39.05,39.05,38.73,38.79,173000.0,29.0147,29.0147,28.7769,28.8215,173000.0
2006-04-11 11:30:00,38.79,38.87,38.71,38.84,265400.0,28.8215,28.8809,28.7621,28.8586,265400.0
2006-04-11 11:35:00,38.83,38.88,38.8,38.81,286600.0,28.8512,28.8884,28.8289,28.8364,286600.0
2006-04-11 11:40:00,38.81,38.82,38.63,38.64,151000.0,28.8364,28.8438,28.7026,28.71,151000.0
2006-04-11 11:45:00,38.65,38.76,38.63,38.7,186600.0,28.7175,28.7992,28.7026,28.7546,186600.0
2006-04-11 11:50:00,38.7,38.79,38.66,38.78,191800.0,28.7546,28.8215,28.7249,28.8141,191800.0
2006-04-11 11:55:00,38.8,38.85,38.79,38.81,154600.0,28.8289,28.8661,28.8215,28.8364,154600.0
2006-04-11 12:00:00,38.8,38.83,38.71,38.71,84800.0,28.8289,28.8512,28.7621,28.7621,84800.0
2006-04-11 12:05:00,38.67,38.71,38.58,38.58,216200.0,28.7323,28.7621,28.6655,28.6655,216200.0
2006-04-11 12:10:00,38.58,38.72,38.53,38.65,147400.0,28.6655,28.7695,28.6283,28.7175,147400.0
2006-04-11 12:15:00,38.65,38.76,38.65,38.66,113800.0,28.7175,28.7992,28.7175,28.7249,113800.0
2006-04-11 12:20:00,38.66,38.68,38.62,38.63,71600.0,28.7249,28.7398,28.6952,28.7026,71600.0
2006-04-11 12:25:00,38.63,38.88,38.62,38.86,215800.0,28.7026,28.8884,28.6952,28.8735,215800.0
2006-04-11 12:30:00,38.87,38.9,38.77,38.85,245800.0,28.8809,28.9032,28.8066,28.8661,245800.0
2006-04-11 12:35:00,38.87,39.0,38.86,38.95,142200.0,28.8809,28.9775,28.8735,28.9404,142200.0
2006-04-11 12:40:00,38.95,38.99,38.8,38.83,139200.0,28.9404,28.9701,28.8289,28.8512,139200.0
2006-04-11 12:45:00,38.84,38.95,38.82,38.92,92000.0,28.8586,28.9404,28.8438,28.9181,92000.0
2006-04-11 12:50:00,38.92,38.99,38.91,38.99,58400.0,28.9181,28.9701,28.9107,28.9701,58400.0
2006-04-11 12:55:00,38.99,39.02,38.97,38.97,262600.0,28.9701,28.9924,28.9552,28.9552,262600.0
2006-04-11 13:00:00,38.96,38.99,38.92,38.98,82400.0,28.9478,28.9701,28.9181,28.9627,82400.0
2006-04-11 13:05:00,38.98,38.98,38.93,38.96,52600.0,28.9627,28.9627,28.9255,28.9478,52600.0
2006-04-11 13:10:00,38.96,39.02,38.96,38.96,106200.0,28.9478,28.9924,28.9478,28.9478,106200.0
2006-04-11 13:15:00,38.96,38.96,38.83,38.83,66400.0,28.9478,28.9478,28.8512,28.8512,66400.0
2006-04-11 13:20:00,38.83,38.96,38.83,38.96,92400.0,28.8512,28.9478,28.8512,28.9478,92400.0
2006-04-11 13:25:00,38.96,39.02,38.94,38.99,98000.0,28.9478,28.9924,28.9329,28.9701,98000.0
2006-04-11 13:30:00,38.99,38.99,38.76,38.84,94600.0,28.9701,28.9701,28.7992,28.8586,94600.0
2006-04-11 13:35:00,38.84,38.88,38.73,38.73,96400.0,28.8586,28.8884,28.7769,28.7769,96400.0
2006-04-11 13:40:00,38.72,38.75,38.69,38.71,127000.0,28.7695,28.7918,28.7472,28.7621,127000.0
2006-04-11 13:45:00,38.72,38.74,38.69,38.73,122800.0,28.7695,28.7843,28.7472,28.7769,122800.0
2006-04-11 13:50:00,38.73,38.74,38.7,38.74,53400.0,28.7769,28.7843,28.7546,28.7843,53400.0
2006-04-11 13:55:00,38.74,38.79,38.74,38.74,55400.0,28.7843,28.8215,28.7843,28.7843,55400.0
2006-04-11 14:00:00,38.74,38.81,38.72,38.73,62800.0,28.7843,28.8364,28.7695,28.7769,62800.0
2006-04-11 14:05:00,38.73,38.74,38.7,38.7,80800.0,28.7769,28.7843,28.7546,28.7546,80800.0
2006-04-11 14:10:00,38.71,38.71,38.6,38.63,84800.0,28.7621,28.7621,28.6803,28.7026,84800.0
2006-04-11 14:15:00,38.63,38.71,38.63,38.71,78800.0,28.7026,28.7621,28.7026,28.7621,78800.0
2006-04-11 14:20:00,38.7,38.72,38.65,38.69,74000.0,28.7546,28.7695,28.7175,28.7472,74000.0
2006-04-11 14:25:00,38.69,38.71,38.65,38.71,53200.0,28.7472,28.7621,28.7175,28.7621,53200.0
2006-04-11 14:30:00,38.71,38.92,38.7,38.88,125200.0,28.7621,28.9181,28.7546,28.8884,125200.0
2006-04-11 14:35:00,38.86,38.88,38.74,38.75,66600.0,28.8735,28.8884,28.7843,28.7918,66600.0
2006-04-11 14:40:00,38.77,38.82,38.66,38.67,105200.0,28.8066,28.8438,28.7249,28.7323,105200.0
2006-04-11 14:45:00,38.66,38.7,38.63,38.66,100800.0,28.7249,28.7546,28.7026,28.7249,100800.0
2006-04-11 14:50:00,38.66,38.7,38.59,38.59,82000.0,28.7249,28.7546,28.6729,28.6729,82000.0
2006-04-11 14:55:00,38.6,38.6,38.49,38.49,309200.0,28.6803,28.6803,28.5986,28.5986,309200.0
2006-04-11 15:00:00,38.49,38.55,38.44,38.47,256400.0,28.5986,28.6432,28.5614,28.5837,256400.0
2006-04-11 15:05:00,38.48,38.5,38.43,38.43,157000.0,28.5912,28.606,28.554,28.554,157000.0
2006-04-11 15:10:00,38.43,38.44,38.25,38.31,253800.0,28.554,28.5614,28.4203,28.4648,253800.0
2006-04-11 15:15:00,38.32,38.41,38.3,38.31,223600.0,28.4723,28.5392,28.4574,28.4648,223600.0
2006-04-11 15:20:00,38.31,38.8,38.19,38.24,361600.0,28.4648,28.8289,28.3757,28.4128,361600.0
2006-04-11 15:25:00,38.24,38.31,38.21,38.21,154200.0,28.4128,28.4648,28.3905,28.3905,154200.0
2006-04-11 15:30:00,38.22,38.26,38.16,38.24,296000.0,28.398,28.4277,28.3534,28.4128,296000.0
2006-04-11 15:35:00,38.24,38.4,38.21,38.37,233200.0,28.4128,28.5317,28.3905,28.5094,233200.0
2006-04-11 15:40:00,38.38,38.4,38.34,38.34,199400.0,28.5169,28.5317,28.4871,28.4871,199400.0
2006-04-11 15:45:00,38.34,38.4,38.34,38.34,259400.0,28.4871,28.5317,28.4871,28.4871,259400.0
2006-04-11 15:50:00,38.34,38.36,38.31,38.32,321000.0,28.4871,28.502,28.4648,28.4723,321000.0
2006-04-11 15:55:00,38.32,38.42,38.31,38.42,320000.0,28.4723,28.5466,28.4648,28.5466,320000.0
2006-04-12 09:30:00,38.6,38.68,38.55,38.6,212800.0,28.6803,28.7398,28.6432,28.6803,212800.0
2006-04-12 09:35:00,38.59,38.73,38.56,38.7,179600.0,28.6729,28.7769,28.6506,28.7546,179600.0
2006-04-12 09:40:00,38.72,38.72,38.43,38.45,147000.0,28.7695,28.7695,28.554,28.5689,147000.0
2006-04-12 09:45:00,38.43,38.52,38.31,38.36,197400.0,28.554,28.6209,28.4648,28.502,197400.0
2006-04-12 09:50:00,38.38,38.5,38.29,38.36,154800.0,28.5169,28.606,28.45,28.502,154800.0
2006-04-12 09:55:00,38.36,38.42,38.27,38.42,161200.0,28.502,28.5466,28.4351,28.5466,161200.0
2006-04-12 10:00:00,38.42,38.6,38.4,38.55,119800.0,28.5466,28.6803,28.5317,28.6432,119800.0
2006-04-12 10:05:00,38.52,38.57,38.46,38.55,84800.0,28.6209,28.658,28.5763,28.6432,84800.0
2006-04-12 10:10:00,38.56,38.7,38.56,38.62,83600.0,28.6506,28.7546,28.6506,28.6952,83600.0
2006-04-12 10:15:00,38.62,38.69,38.6,38.64,109200.0,28.6952,28.7472,28.6803,28.71,109200.0
2006-04-12 10:20:00,38.65,38.83,38.61,38.76,140600.0,28.7175,28.8512,28.6878,28.7992,140600.0
2006-04-12 10:25:00,38.76,38.83,38.73,38.81,118000.0,28.7992,28.8512,28.7769,28.8364,118000.0
2006-04-12 10:30:00,38.81,38.9,38.71,38.82,346400.0,28.8364,28.9032,28.7621,28.8438,346400.0
2006-04-12 10:35:00,38.82,38.88,38.7,38.79,210200.0,28.8438,28.8884,28.7546,28.8215,210200.0
2006-04-12 10:40:00,38.75,38.76,38.64,38.71,195000.0,28.7918,28.7992,28.71,28.7621,195000.0
2006-04-12 10:45:00,38.71,38.72,38.59,38.64,140800.0,28.7621,28.7695,28.6729,28.71,140800.0
2006-04-12 10:50:00,38.67,38.69,38.55,38.58,128600.0,28.7323,28.7472,28.6432,28.6655,128600.0
2006-04-12 10:55:00,38.57,38.6,38.45,38.58,206600.0,28.658,28.6803,28.5689,28.6655,206600.0
2006-04-12 11:00:00,38.58,38.6,38.46,38.5,118000.0,28.6655,28.6803,28.5763,28.606,118000.0
2006-04-12 11:05:00,38.51,38.52,38.3,38.31,170800.0,28.6135,28.6209,28.4574,28.4648,170800.0
2006-04-12 11:10:00,38.3,38.35,38.2,38.3,209200.0,28.4574,28.4946,28.3831,28.4574,209200.0
2006-04-12 11:15:00,38.29,38.31,38.24,38.24,79200.0,28.45,28.4648,28.4128,28.4128,79200.0
2006-04-12 11:20:00,38.25,38.49,38.24,38.49,142800.0,28.4203,28.5986,28.4128,28.5986,142800.0
2006-04-12 11:25:00,38.48,38.5,38.4,38.49,99200.0,28.5912,28.606,28.5317,28.5986,99200.0
2006-04-12 11:30:00,38.47,38.49,38.34,38.45,81600.0,28.5837,28.5986,28.4871,28.5689,81600.0
2006-04-12 11:35:00,38.46,38.48,38.33,38.35,88400.0,28.5763,28.5912,28.4797,28.4946,88400.0
2006-04-12 11:40:00,38.35,38.44,38.32,38.42,63600.0,28.4946,28.5614,28.4723,28.5466,63600.0
2006-04-12 11:45:00,38.42,38.52,38.37,38.52,73400.0,28.5466,28.6209,28.5094,28.6209,73400.0
2006-04-12 11:50:00,38.53,38.65,38.53,38.55,93600.0,28.6283,28.7175,28.6283,28.6432,93600.0
2006-04-12 11:55:00,38.55,38.56,38.44,38.45,73200.0,28.6432,28.6506,28.5614,28.5689,73200.0
2006-04-12 12:00:00,38.47,38.49,38.4,38.49,69000.0,28.5837,28.5986,28.5317,28.5986,69000.0
2006-04-12 12:05:00,38.48,38.49,38.42,38.46,42000.0,28.5912,28.5986,28.5466,28.5763,42000.0
2006-04-12 12:10:00,38.47,38.54,38.47,38.49,93000.0,28.5837,28.6357,28.5837,28.5986,93000.0
2006-04-12 12:15:00,38.48,38.48,38.38,38.4,50800.0,28.5912,28.5912,28.5169,28.5317,50800.0
2006-04-12 12:20:00,38.4,38.49,38.38,38.42,53200.0,28.5317,28.5986,28.5169,28.5466,53200.0
2006-04-12 12:25:00,38.43,38.47,38.38,38.42,32000.0,28.554,28.5837,28.5169,28.5466,32000.0
2006-04-12 12:30:00,38.43,38.43,38.35,38.36,97200.0,28.554,28.554,28.4946,28.502,97200.0
2006-04-12 12:35:00,38.35,38.44,38.33,38.4,82200.0,28.4946,28.5614,28.4797,28.5317,82200.0
2006-04-12 12:40:00,38.4,38.47,38.38,38.41,58400.0,28.5317,28.5837,28.5169,28.5392,58400.0
2006-04-12 12:45:00,38.42,38.42,38.31,38.32,52400.0,28.5466,28.5466,28.4648,28.4723,52400.0
2006-04-12 12:50:00,38.31,38.35,38.27,38.3,55200.0,28.4648,28.4946,28.4351,28.4574,55200.0
2006-04-12 12:55:00,38.3,38.34,38.29,38.34,41600.0,28.4574,28.4871,28.45,28.4871,41600.0
2006-04-12 13:00:00,38.33,38.38,38.33,38.38,75000.0,28.4797,28.5169,28.4797,28.5169,75000.0
2006-04-12 13:05:00,38.38,38.47,38.38,38.45,44800.0,28.5169,28.5837,28.5169,28.5689,44800.0
2006-04-12 13:10:00,38.41,38.46,38.36,38.36,60200.0,28.5392,28.5763,28.502,28.502,60200.0
2006-04-12 13:15:00,38.37,38.44,38.37,38.43,37400.0,28.5094,28.5614,28.5094,28.554,37400.0
2006-04-12 13:20:00,38.42,38.42,38.32,38.34,39800.0,28.5466,28.5466,28.4723,28.4871,39800.0
2006-04-12 13:25:00,38.34,38.43,38.31,38.43,70800.0,28.4871,28.554,28.4648,28.554,70800.0
2006-04-12 13:30:00,38.44,38.44,38.35,38.36,44800.0,28.5614,28.5614,28.4946,28.502,44800.0
2006-04-12 13:35:00,38.36,38.42,38.34,38.4,35600.0,28.502,28.5466,28.4871,28.5317,35600.0
2006-04-12 13:40:00,38.41,38.42,38.37,38.39,29600.0,28.5392,28.5466,28.5094,28.5243,29600.0
2006-04-12 13:45:00,38.41,38.44,38.38,38.39,43800.0,28.5392,28.5614,28.5169,28.5243,43800.0
2006-04-12 13:50:00,38.38,38.4,38.33,38.37,44600.0,28.5169,28.5317,28.4797,28.5094,44600.0
2006-04-12 13:55:00,38.35,38.35,38.26,38.3,76000.0,28.4946,28.4946,28.4277,28.4574,76000.0
2006-04-12 14:00:00,38.31,38.39,38.3,38.34,45600.0,28.4648,28.5243,28.4574,28.4871,45600.0
2006-04-12 14:05:00,38.36,38.41,38.31,38.33,76400.0,28.502,28.5392,28.4648,28.4797,76400.0
2006-04-12 14:10:00,38.34,38.35,38.29,38.32,28600.0,28.4871,28.4946,28.45,28.4723,28600.0
2006-04-12 14:15:00,38.32,38.32,38.26,38.31,57600.0,28.4723,28.4723,28.4277,28.4648,57600.0
2006-04-12 14:20:00,38.3,38.33,38.27,38.33,43000.0,28.4574,28.4797,28.4351,28.4797,43000.0
2006-04-12 14:25:00,38.33,38.33,38.26,38.28,42600.0,28.4797,28.4797,28.4277,28.4426,42600.0
2006-04-12 14:30:00,38.29,38.29,38.22,38.26,42800.0,28.45,28.45,28.398,28.4277,42800.0
2006-04-12 14:35:00,38.25,38.3,38.23,38.25,55800.0,28.4203,28.4574,28.4054,28.4203,55800.0
2006-04-12 14:40:00,38.25,38.27,38.2,38.22,42600.0,28.4203,28.4351,28.3831,28.398,42600.0
2006-04-12 14:45:00,38.23,38.26,38.21,38.24,53000.0,28.4054,28.4277,28.3905,28.4128,53000.0
2006-04-12 14:50:00,38.24,38.26,38.16,38.17,81800.0,28.4128,28.4277,28.3534,28.3608,81800.0
2006-04-12 14:55:00,38.16,38.24,38.16,38.18,57800.0,28.3534,28.4128,28.3534,28.3683,57800.0
2006-04-12 15:00:00,38.18,38.19,38.14,38.19,67600.0,28.3683,28.3757,28.3385,28.3757,67600.0
2006-04-12 15:05:00,38.19,38.32,38.18,38.31,80200.0,28.3757,28.4723,28.3683,28.4648,80200.0
2006-04-12 15:10:00,38.32,38.32,38.28,38.3,71800.0,28.4723,28.4723,28.4426,28.4574,71800.0
2006-04-12 15:15:00,38.31,38.32,38.25,38.32,105800.0,28.4648,28.4723,28.4203,28.4723,105800.0
2006-04-12 15:20:00,38.32,38.33,38.28,38.29,57400.0,28.4723,28.4797,28.4426,28.45,57400.0
2006-04-12 15:25:00,38.29,38.32,38.29,38.3,33400.0,28.45,28.4723,28.45,28.4574,33400.0
2006-04-12 15:30:00,38.3,38.35,38.3,38.35,49600.0,28.4574,28.4946,28.4574,28.4946,49600.0
2006-04-12 15:35:00,38.33,38.35,38.29,38.3,58800.0,28.4797,28.4946,28.45,28.4574,58800.0
2006-04-12 15:40:00,38.31,38.31,38.25,38.25,89800.0,28.4648,28.4648,28.4203,28.4203,89800.0
2006-04-12 15:45:00,38.25,38.27,38.24,38.27,112600.0,28.4203,28.4351,28.4128,28.4351,112600.0
2006-04-12 15:50:00,38.27,38.29,38.23,38.23,141800.0,28.4351,28.45,28.4054,28.4054,141800.0
2006-04-12 15:55:00,38.23,38.32,38.22,38.32,143200.0,28.4054,28.4723,28.398,28.4723,143200.0
2006-04-13 09:30:00,37.89,38.0,37.7,37.86,408000.0,28.1528,28.2345,28.0116,28.1305,408000.0
2006-04-13 09:35:00,37.85,37.88,37.73,37.82,235000.0,28.1231,28.1454,28.0339,28.1008,235000.0
2006-04-13 09:40:00,37.83,37.88,37.67,37.71,262600.0,28.1082,28.1454,27.9893,28.019,262600.0
2006-04-13 09:45:00,37.72,37.78,37.67,37.73,214200.0,28.0265,28.0711,27.9893,28.0339,214200.0
2006-04-13 09:50:00,37.71,37.76,37.67,37.68,123600.0,28.019,28.0562,27.9893,27.9968,123600.0
2006-04-13 09:55:00,37.68,37.7,37.59,37.61,214600.0,27.9968,28.0116,27.9299,27.9447,214600.0
2006-04-13 10:00:00,37.62,37.7,37.61,37.67,140600.0,27.9522,28.0116,27.9447,27.9893,140600.0
2006-04-13 10:05:00,37.68,37.77,37.68,37.74,169200.0,27.9968,28.0636,27.9968,28.0413,169200.0
2006-04-13 10:10:00,37.73,37.78,37.67,37.71,248600.0,28.0339,28.0711,27.9893,28.019,248600.0
2006-04-13 10:15:00,37.72,37.76,37.69,37.71,102000.0,28.0265,28.0562,28.0042,28.019,102000.0
2006-04-13 10:20:00,37.71,37.74,37.65,37.71,134600.0,28.019,28.0413,27.9745,28.019,134600.0
2006-04-13 10:25:00,37.71,37.71,37.6,37.63,201600.0,28.019,28.019,27.9373,27.9596,201600.0
2006-04-13 10:30:00,37.65,37.8,37.65,37.72,241000.0,27.9745,28.0859,27.9745,28.0265,241000.0
2006-04-13 10:35:00,37.71,37.82,37.68,37.73,193000.0,28.019,28.1008,27.9968,28.0339,193000.0
2006-04-13 10:40:00,37.72,37.79,37.68,37.68,118800.0,28.0265,28.0785,27.9968,27.9968,118800.0
2006-04-13 10:45:00,37.68,37.88,37.65,37.88,241800.0,27.9968,28.1454,27.9745,28.1454,241800.0
2006-04-13 10:50:00,37.88,37.95,37.83,37.95,175800.0,28.1454,28.1974,28.1082,28.1974,175800.0
2006-04-13 10:55:00,37.95,37.97,37.87,37.95,158400.0,28.1974,28.2122,28.1379,28.1974,158400.0
2006-04-13 11:00:00,37.95,37.99,37.85,37.89,162000.0,28.1974,28.2271,28.1231,28.1528,162000.0
2006-04-13 11:05:00,37.9,38.1,37.88,38.04,162400.0,28.1602,28.3088,28.1454,28.2642,162400.0
2006-04-13 11:10:00,38.03,38.09,37.98,38.07,113000.0,28.2568,28.3014,28.2197,28.2865,113000.0
2006-04-13 11:15:00,38.07,38.15,38.05,38.09,181600.0,28.2865,28.346,28.2717,28.3014,181600.0
2006-04-13 11:20:00,38.09,38.16,38.08,38.09,120400.0,28.3014,28.3534,28.294,28.3014,120400.0
2006-04-13 11:25:00,38.1,38.27,38.1,38.26,159600.0,28.3088,28.4351,28.3088,28.4277,159600.0
2006-04-13 11:30:00,38.27,38.27,38.15,38.22,136800.0,28.4351,28.4351,28.346,28.398,136800.0
2006-04-13 11:35:00,38.22,38.27,38.15,38.18,149800.0,28.398,28.4351,28.346,28.3683,149800.0
2006-04-13 11:40:00,38.18,38.24,38.13,38.24,126000.0,28.3683,28.4128,28.3311,28.4128,126000.0
2006-04-13 11:45:00,38.24,38.3,38.18,38.3,111200.0,28.4128,28.4574,28.3683,28.4574,111200.0
2006-04-13 11:50:00,38.3,38.38,38.21,38.3,134400.0,28.4574,28.5169,28.3905,28.4574,134400.0
2006-04-13 11:55:00,38.3,38.34,38.28,38.34,75600.0,28.4574,28.4871,28.4426,28.4871,75600.0
2006-04-13 12:00:00,38.35,38.35,38.18,38.2,133400.0,28.4946,28.4946,28.3683,28.3831,133400.0
2006-04-13 12:05:00,38.2,38.2,38.1,38.13,161600.0,28.3831,28.3831,28.3088,28.3311,161600.0
2006-04-13 12:10:00,38.13,38.15,38.05,38.12,107600.0,28.3311,28.346,28.2717,28.3237,107600.0
2006-04-13 12:15:00,38.12,38.17,38.1,38.13,46400.0,28.3237,28.3608,28.3088,28.3311,46400.0
2006-04-13 12:20:00,38.13,38.24,38.13,38.22,30400.0,28.3311,28.4128,28.3311,28.398,30400.0
2006-04-13 12:25:00,38.22,38.24,38.21,38.22,32000.0,28.398,28.4128,28.3905,28.398,32000.0
2006-04-13 12:30:00,38.21,38.24,38.17,38.19,39400.0,28.3905,28.4128,28.3608,28.3757,39400.0
2006-04-13 12:35:00,38.19,38.23,38.15,38.15,35800.0,28.3757,28.4054,28.346,28.346,35800.0
2006-04-13 12:40:00,38.15,38.17,38.12,38.16,39600.0,28.346,28.3608,28.3237,28.3534,39600.0
2006-04-13 12:45:00,38.16,38.19,38.06,38.08,44600.0,28.3534,28.3757,28.2791,28.294,44600.0
2006-04-13 12:50:00,38.09,38.12,38.0,38.02,94800.0,28.3014,28.3237,28.2345,28.2494,94800.0
2006-04-13 12:55:00,38.01,38.06,38.01,38.05,54800.0,28.2419,28.2791,28.2419,28.2717,54800.0
2006-04-13 13:00:00,38.05,38.05,37.98,37.99,57000.0,28.2717,28.2717,28.2197,28.2271,57000.0
2006-04-13 13:05:00,37.99,37.99,37.9,37.97,98600.0,28.2271,28.2271,28.1602,28.2122,98600.0
2006-04-13 13:10:00,37.96,37.97,37.84,37.87,57600.0,28.2048,28.2122,28.1156,28.1379,57600.0
2006-04-13 13:15:00,37.88,38.02,37.88,37.99,93200.0,28.1454,28.2494,28.1454,28.2271,93200.0
2006-04-13 13:20:00,37.99,38.17,37.99,38.1,121800.0,28.2271,28.3608,28.2271,28.3088,121800.0
2006-04-13 13:25:00,38.1,38.11,38.05,38.07,81800.0,28.3088,28.3162,28.2717,28.2865,81800.0
2006-04-13 13:30:00,38.08,38.08,38.05,38.08,63000.0,28.294,28.294,28.2717,28.294,63000.0
2006-04-13 13:35:00,38.07,38.08,37.98,37.99,60800.0,28.2865,28.294,28.2197,28.2271,60800.0
2006-04-13 13:40:00,38.0,38.15,37.99,38.09,129800.0,28.2345,28.346,28.2271,28.3014,129800.0
2006-04-13 13:45:00,38.07,38.13,38.04,38.13,28600.0,28.2865,28.3311,28.2642,28.3311,28600.0
2006-04-13 13:50:00,38.13,38.19,38.13,38.15,57400.0,28.3311,28.3757,28.3311,28.346,57400.0
2006-04-13 13:55:00,38.15,38.15,38.13,38.14,36400.0,28.346,28.346,28.3311,28.3385,36400.0
2006-04-13 14:00:00,38.15,38.17,38.12,38.13,37200.0,28.346,28.3608,28.3237,28.3311,37200.0
2006-04-13 14:05:00,38.13,38.24,38.13,38.13,58800.0,28.3311,28.4128,28.3311,28.3311,58800.0
2006-04-13 14:10:00,38.12,38.12,38.04,38.12,72600.0,28.3237,28.3237,28.2642,28.3237,72600.0
2006-04-13 14:15:00,38.12,38.2,38.1,38.15,39800.0,28.3237,28.3831,28.3088,28.346,39800.0
2006-04-13 14:20:00,38.15,38.2,38.1,38.18,70200.0,28.346,28.3831,28.3088,28.3683,70200.0
2006-04-13 14:25:00,38.18,38.25,38.13,38.23,144800.0,28.3683,28.4203,28.3311,28.4054,144800.0
2006-04-13 14:30:00,38.23,38.25,38.22,38.24,117800.0,28.4054,28.4203,28.398,28.4128,117800.0
2006-04-13 14:35:00,38.25,38.27,38.23,38.27,74600.0,28.4203,28.4351,28.4054,28.4351,74600.0
2006-04-13 14:40:00,38.27,38.35,38.26,38.3,141400.0,28.4351,28.4946,28.4277,28.4574,141400.0
2006-04-13 14:45:00,38.31,38.34,38.26,38.33,84600.0,28.4648,28.4871,28.4277,28.4797,84600.0
2006-04-13 14:50:00,38.33,38.36,38.31,38.32,139200.0,28.4797,28.502,28.4648,28.4723,139200.0
2006-04-13 14:55:00,38.31,38.32,38.27,38.27,106200.0,28.4648,28.4723,28.4351,28.4351,106200.0
2006-04-13 15:00:00,38.27,38.35,38.27,38.35,94600.0,28.4351,28.4946,28.4351,28.4946,94600.0
2006-04-13 15:05:00,38.35,38.38,38.33,38.34,85800.0,28.4946,28.5169,28.4797,28.4871,85800.0
2006-04-13 15:10:00,38.33,38.35,38.27,38.33,44000.0,28.4797,28.4946,28.4351,28.4797,44000.0
2006-04-13 15:15:00,38.33,38.37,38.31,38.32,61800.0,28.4797,28.5094,28.4648,28.4723,61800.0
2006-04-13 15:20:00,38.31,38.33,38.29,38.31,49000.0,28.4648,28.4797,28.45,28.4648,49000.0
2006-04-13 15:25:00,38.31,38.32,38.24,38.26,78800.0,28.4648,28.4723,28.4128,28.4277,78800.0
2006-04-13 15:30:00,38.26,38.34,38.23,38.31,105400.0,28.4277,28.4871,28.4054,28.4648,105400.0
2006-04-13 15:35:00,38.32,38.34,38.31,38.32,103200.0,28.4723,28.4871,28.4648,28.4723,103200.0
2006-04-13 15:40:00,38.32,38.37,38.31,38.33,124400.0,28.4723,28.5094,28.4648,28.4797,124400.0
2006-04-13 15:45:00,38.33,38.43,38.33,38.42,196400.0,28.4797,28.554,28.4797,28.5466,196400.0
2006-04-13 15:50:00,38.42,38.5,38.41,38.48,189200.0,28.5466,28.606,28.5392,28.5912,189200.0
2006-04-13 15:55:00,38.48,38.58,38.45,38.54,305000.0,28.5912,28.6655,28.5689,28.6357,305000.0
2006-04-17 09:30:00,39.24,39.24,39.09,39.09,442600.0,29.1559,29.1559,29.0444,29.0444,442600.0
2006-04-17 09:35:00,39.1,39.19,39.08,39.17,233000.0,29.0518,29.1187,29.037,29.1038,233000.0
2006-04-17 09:40:00,39.17,39.21,39.1,39.1,154800.0,29.1038,29.1336,29.0518,29.0518,154800.0
2006-04-17 09:45:00,39.13,39.15,39.05,39.08,174400.0,29.0741,29.089,29.0147,29.037,174400.0
2006-04-17 09:50:00,39.08,39.16,38.97,38.97,204600.0,29.037,29.0964,28.9552,28.9552,204600.0
2006-04-17 09:55:00,39.0,39.02,38.88,38.95,244600.0,28.9775,28.9924,28.8884,28.9404,244600.0
2006-04-17 10:00:00,38.94,39.07,38.93,39.02,195200.0,28.9329,29.0295,28.9255,28.9924,195200.0
2006-04-17 10:05:00,39.02,39.08,38.93,38.95,169200.0,28.9924,29.037,28.9255,28.9404,169200.0
2006-04-17 10:10:00,38.93,39.02,38.93,38.95,284200.0,28.9255,28.9924,28.9255,28.9404,284200.0
2006-04-17 10:15:00,38.94,39.02,38.93,39.02,113200.0,28.9329,28.9924,28.9255,28.9924,113200.0
2006-04-17 10:20:00,39.01,39.03,38.95,38.96,69200.0,28.985,28.9998,28.9404,28.9478,69200.0
2006-04-17 10:25:00,38.97,38.98,38.93,38.93,114000.0,28.9552,28.9627,28.9255,28.9255,114000.0
2006-04-17 10:30:00,38.94,39.01,38.92,39.01,131000.0,28.9329,28.985,28.9181,28.985,131000.0
2006-04-17 10:35:00,39.01,39.14,39.0,39.14,154600.0,28.985,29.0816,28.9775,29.0816,154600.0
2006-04-17 10:40:00,39.14,39.18,39.11,39.12,120200.0,29.0816,29.1113,29.0593,29.0667,120200.0
2006-04-17 10:45:00,39.12,39.18,39.07,39.17,101000.0,29.0667,29.1113,29.0295,29.1038,101000.0
2006-04-17 10:50:00,39.17,39.18,39.13,39.15,56000.0,29.1038,29.1113,29.0741,29.089,56000.0
2006-04-17 10:55:00,39.17,39.23,39.17,39.19,204600.0,29.1038,29.1484,29.1038,29.1187,204600.0
2006-04-17 11:00:00,39.2,39.24,39.19,39.24,103600.0,29.1261,29.1559,29.1187,29.1559,103600.0
2006-04-17 11:05:00,39.24,39.29,39.23,39.29,162800.0,29.1559,29.193,29.1484,29.193,162800.0
2006-04-17 11:10:00,39.29,39.33,39.29,39.3,107800.0,29.193,29.2227,29.193,29.2004,107800.0
2006-04-17 11:15:00,39.3,39.36,39.29,39.31,151400.0,29.2004,29.245,29.193,29.2079,151400.0
2006-04-17 11:20:00,39.33,39.33,39.27,39.31,118800.0,29.2227,29.2227,29.1781,29.2079,118800.0
2006-04-17 11:25:00,39.31,39.32,39.29,39.29,71600.0,29.2079,29.2153,29.193,29.193,71600.0
2006-04-17 11:30:00,39.3,39.38,39.3,39.35,109200.0,29.2004,29.2599,29.2004,29.2376,109200.0
2006-04-17 11:35:00,39.35,39.37,39.33,39.35,86800.0,29.2376,29.2524,29.2227,29.2376,86800.0
2006-04-17 11:40:00,39.37,39.47,39.37,39.45,151600.0,29.2524,29.3267,29.2524,29.3119,151600.0
2006-04-17 11:45:00,39.45,39.5,39.45,39.49,125400.0,29.3119,29.349,29.3119,29.3416,125400.0
2006-04-17 11:50:00,39.48,39.49,39.42,39.45,122400.0,29.3342,29.3416,29.2896,29.3119,122400.0
2006-04-17 11:55:00,39.44,39.48,39.43,39.47,128000.0,29.3045,29.3342,29.297,29.3267,128000.0
2006-04-17 12:00:00,39.46,39.48,39.43,39.47,123000.0,29.3193,29.3342,29.297,29.3267,123000.0
2006-04-17 12:05:00,39.48,39.5,39.43,39.49,168600.0,29.3342,29.349,29.297,29.3416,168600.0
2006-04-17 12:10:00,39.5,39.5,39.44,39.45,55800.0,29.349,29.349,29.3045,29.3119,55800.0
2006-04-17 12:15:00,39.46,39.49,39.45,39.47,113800.0,29.3193,29.3416,29.3119,29.3267,113800.0
2006-04-17 12:20:00,39.47,39.47,39.44,39.45,67200.0,29.3267,29.3267,29.3045,29.3119,67200.0
2006-04-17 12:25:00,39.45,39.48,39.35,39.35,88400.0,29.3119,29.3342,29.2376,29.2376,88400.0
2006-04-17 12:30:00,39.35,39.37,39.3,39.33,73200.0,29.2376,29.2524,29.2004,29.2227,73200.0
2006-04-17 12:35:00,39.32,39.33,39.29,39.33,47000.0,29.2153,29.2227,29.193,29.2227,47000.0
2006-04-17 12:40:00,39.33,39.33,39.29,39.29,34600.0,29.2227,29.2227,29.193,29.193,34600.0
2006-04-17 12:45:00,39.3,39.32,39.22,39.3,92000.0,29.2004,29.2153,29.141,29.2004,92000.0
2006-04-17 12:50:00,39.3,39.32,39.28,39.32,33200.0,29.2004,29.2153,29.1856,29.2153,33200.0
2006-04-17 12:55:00,39.32,39.33,39.27,39.27,31000.0,29.2153,29.2227,29.1781,29.1781,31000.0
2006-04-17 13:00:00,39.27,39.29,39.13,39.19,154800.0,29.1781,29.193,29.0741,29.1187,154800.0
2006-04-17 13:05:00,39.2,39.24,39.16,39.22,56800.0,29.1261,29.1559,29.0964,29.141,56800.0
2006-04-17 13:10:00,39.23,39.24,39.17,39.19,50800.0,29.1484,29.1559,29.1038,29.1187,50800.0
2006-04-17 13:15:00,39.2,39.23,39.19,39.2,72400.0,29.1261,29.1484,29.1187,29.1261,72400.0
2006-04-17 13:20:00,39.2,39.2,39.14,39.17,74000.0,29.1261,29.1261,29.0816,29.1038,74000.0
2006-04-17 13:25:00,39.16,39.17,39.14,39.17,37800.0,29.0964,29.1038,29.0816,29.1038,37800.0
2006-04-17 13:30:00,39.17,39.22,39.17,39.21,35800.0,29.1038,29.141,29.1038,29.1336,35800.0
2006-04-17 13:35:00,39.22,39.22,39.14,39.14,46000.0,29.141,29.141,29.0816,29.0816,46000.0
2006-04-17 13:40:00,39.16,39.2,39.14,39.17,63000.0,29.0964,29.1261,29.0816,29.1038,63000.0
2006-04-17 13:45:00,39.17,39.17,39.13,39.13,68200.0,29.1038,29.1038,29.0741,29.0741,68200.0
2006-04-17 13:50:00,39.14,39.15,39.09,39.14,110200.0,29.0816,29.089,29.0444,29.0816,110200.0
2006-04-17 13:55:00,39.15,39.22,39.14,39.2,100800.0,29.089,29.141,29.0816,29.1261,100800.0
2006-04-17 14:00:00,39.21,39.22,39.13,39.15,96600.0,29.1336,29.141,29.0741,29.089,96600.0
2006-04-17 14:05:00,39.15,39.19,39.13,39.17,64000.0,29.089,29.1187,29.0741,29.1038,64000.0
2006-04-17 14:10:00,39.16,39.21,39.11,39.21,29800.0,29.0964,29.1336,29.0593,29.1336,29800.0
2006-04-17 14:15:00,39.21,39.21,39.16,39.17,30400.0,29.1336,29.1336,29.0964,29.1038,30400.0
2006-04-17 14:20:00,39.17,39.19,39.16,39.19,45200.0,29.1038,29.1187,29.0964,29.1187,45200.0
2006-04-17 14:25:00,39.17,39.21,39.15,39.19,74600.0,29.1038,29.1336,29.089,29.1187,74600.0
2006-04-17 14:30:00,39.21,39.23,39.2,39.23,71000.0,29.1336,29.1484,29.1261,29.1484,71000.0
2006-04-17 14:35:00,39.23,39.29,39.21,39.27,107600.0,29.1484,29.193,29.1336,29.1781,107600.0
2006-04-17 14:40:00,39.27,39.35,39.26,39.31,163400.0,29.1781,29.2376,29.1707,29.2079,163400.0
2006-04-17 14:45:00,39.33,39.35,39.32,39.35,101000.0,29.2227,29.2376,29.2153,29.2376,101000.0
2006-04-17 14:50:00,39.35,39.35,39.33,39.35,61400.0,29.2376,29.2376,29.2227,29.2376,61400.0
2006-04-17 14:55:00,39.34,39.36,39.34,39.34,95600.0,29.2302,29.245,29.2302,29.2302,95600.0
2006-04-17 15:00:00,39.34,39.4,39.34,39.4,73600.0,29.2302,29.2747,29.2302,29.2747,73600.0
2006-04-17 15:05:00,39.39,39.45,39.37,39.45,51400.0,29.2673,29.3119,29.2524,29.3119,51400.0
2006-04-17 15:10:00,39.46,39.48,39.45,39.45,129000.0,29.3193,29.3342,29.3119,29.3119,129000.0
2006-04-17 15:15:00,39.45,39.49,39.42,39.47,68400.0,29.3119,29.3416,29.2896,29.3267,68400.0
2006-04-17 15:20:00,39.47,39.47,39.44,39.47,77600.0,29.3267,29.3267,29.3045,29.3267,77600.0
2006-04-17 15:25:00,39.48,39.49,39.44,39.44,111200.0,29.3342,29.3416,29.3045,29.3045,111200.0
2006-04-17 15:30:00,39.45,39.48,39.44,39.46,77000.0,29.3119,29.3342,29.3045,29.3193,77000.0
2006-04-17 15:35:00,39.44,39.49,39.44,39.48,108000.0,29.3045,29.3416,29.3045,29.3342,108000.0
2006-04-17 15:40:00,39.48,39.54,39.48,39.53,167800.0,29.3342,29.3788,29.3342,29.3713,167800.0
2006-04-17 15:45:00,39.53,39.55,39.51,39.51,157200.0,29.3713,29.3862,29.3565,29.3565,157200.0
2006-04-17 15:50:00,39.52,39.54,39.47,39.48,193000.0,29.3639,29.3788,29.3267,29.3342,193000.0
2006-04-17 15:55:00,39.49,39.51,39.48,39.48,216200.0,29.3416,29.3565,29.3342,29.3342,216200.0
2006-04-18 09:30:00,39.7,39.77,39.65,39.75,343400.0,29.4976,29.5496,29.4605,29.5348,343400.0
2006-04-18 09:35:00,39.74,39.99,39.73,39.98,784400.0,29.5274,29.7131,29.5199,29.7057,784400.0
2006-04-18 09:40:00,39.98,39.99,39.8,39.83,361600.0,29.7057,29.7131,29.5719,29.5942,361600.0
2006-04-18 09:45:00,39.83,39.92,39.81,39.88,219400.0,29.5942,29.6611,29.5794,29.6314,219400.0
2006-04-18 09:50:00,39.88,39.9,39.71,39.81,282200.0,29.6314,29.6462,29.5051,29.5794,282200.0
2006-04-18 09:55:00,39.79,39.91,39.77,39.91,216800.0,29.5645,29.6537,29.5496,29.6537,216800.0
2006-04-18 10:00:00,39.91,40.0,39.9,39.99,515800.0,29.6537,29.7205,29.6462,29.7131,515800.0
2006-04-18 10:05:00,39.99,39.99,39.89,39.96,297800.0,29.7131,29.7131,29.6388,29.6908,297800.0
2006-04-18 10:10:00,39.97,40.03,39.96,40.02,420600.0,29.6983,29.7428,29.6908,29.7354,420600.0
2006-04-18 10:15:00,40.02,40.02,39.9,39.92,252400.0,29.7354,29.7354,29.6462,29.6611,252400.0
2006-04-18 10:20:00,39.93,39.97,39.91,39.91,160200.0,29.6685,29.6983,29.6537,29.6537,160200.0
2006-04-18 10:25:00,39.92,39.95,39.89,39.9,132800.0,29.6611,29.6834,29.6388,29.6462,132800.0
2006-04-18 10:30:00,39.9,39.93,39.84,39.93,104600.0,29.6462,29.6685,29.6017,29.6685,104600.0
2006-04-18 10:35:00,39.93,39.98,39.88,39.98,117400.0,29.6685,29.7057,29.6314,29.7057,117400.0
2006-04-18 10:40:00,39.95,39.99,39.93,39.94,152200.0,29.6834,29.7131,29.6685,29.676,152200.0
2006-04-18 10:45:00,39.94,39.98,39.93,39.97,107400.0,29.676,29.7057,29.6685,29.6983,107400.0
2006-04-18 10:50:00,39.97,39.98,39.91,39.93,128000.0,29.6983,29.7057,29.6537,29.6685,128000.0
2006-04-18 10:55:00,39.93,39.95,39.9,39.9,155600.0,29.6685,29.6834,29.6462,29.6462,155600.0
2006-04-18 11:00:00,39.9,39.92,39.76,39.77,339400.0,29.6462,29.6611,29.5422,29.5496,339400.0
2006-04-18 11:05:00,39.76,39.76,39.59,39.62,592400.0,29.5422,29.5422,29.4159,29.4382,592400.0
2006-04-18 11:10:00,39.61,39.69,39.58,39.65,797800.0,29.4308,29.4902,29.4085,29.4605,797800.0
2006-04-18 11:15:00,39.65,39.74,39.61,39.73,211200.0,29.4605,29.5274,29.4308,29.5199,211200.0
2006-04-18 11:20:00,39.72,39.79,39.7,39.74,202800.0,29.5125,29.5645,29.4976,29.5274,202800.0
2006-04-18 11:25:00,39.72,39.82,39.72,39.76,134200.0,29.5125,29.5868,29.5125,29.5422,134200.0
2006-04-18 11:30:00,39.77,39.85,39.76,39.84,217600.0,29.5496,29.6091,29.5422,29.6017,217600.0
2006-04-18 11:35:00,39.83,39.87,39.79,39.84,92000.0,29.5942,29.624,29.5645,29.6017,92000.0
2006-04-18 11:40:00,39.84,39.85,39.82,39.84,70000.0,29.6017,29.6091,29.5868,29.6017,70000.0
2006-04-18 11:45:00,39.84,39.88,39.83,39.85,70600.0,29.6017,29.6314,29.5942,29.6091,70600.0
2006-04-18 11:50:00,39.85,39.93,39.85,39.91,160800.0,29.6091,29.6685,29.6091,29.6537,160800.0
2006-04-18 11:55:00,39.92,39.94,39.87,39.94,104200.0,29.6611,29.676,29.624,29.676,104200.0
2006-04-18 12:00:00,39.94,39.95,39.89,39.92,251400.0,29.676,29.6834,29.6388,29.6611,251400.0
2006-04-18 12:05:00,39.92,39.94,39.87,39.88,238000.0,29.6611,29.676,29.624,29.6314,238000.0
2006-04-18 12:10:00,39.88,39.92,39.85,39.86,124400.0,29.6314,29.6611,29.6091,29.6165,124400.0
2006-04-18 12:15:00,39.85,39.93,39.85,39.92,93200.0,29.6091,29.6685,29.6091,29.6611,93200.0
2006-04-18 12:20:00,39.92,39.98,39.92,39.98,143800.0,29.6611,29.7057,29.6611,29.7057,143800.0
2006-04-18 12:25:00,39.98,40.1,39.98,40.1,253600.0,29.7057,29.7948,29.7057,29.7948,253600.0
2006-04-18 12:30:00,40.1,40.12,40.07,40.1,99600.0,29.7948,29.8097,29.7726,29.7948,99600.0
2006-04-18 12:35:00,40.1,40.13,40.02,40.05,190800.0,29.7948,29.8171,29.7354,29.7577,190800.0
2006-04-18 12:40:00,40.04,40.11,40.03,40.09,76200.0,29.7503,29.8023,29.7428,29.7874,76200.0
2006-04-18 12:45:00,40.09,40.13,40.09,40.1,154200.0,29.7874,29.8171,29.7874,29.7948,154200.0
2006-04-18 12:50:00,40.11,40.11,40.05,40.07,66400.0,29.8023,29.8023,29.7577,29.7726,66400.0
2006-04-18 12:55:00,40.07,40.17,40.06,40.14,140600.0,29.7726,29.8469,29.7651,29.8246,140600.0
2006-04-18 13:00:00,40.14,40.17,40.12,40.15,70000.0,29.8246,29.8469,29.8097,29.832,70000.0
2006-04-18 13:05:00,40.16,40.25,40.16,40.24,202400.0,29.8394,29.9063,29.8394,29.8989,202400.0
2006-04-18 13:10:00,40.24,40.31,40.23,40.31,186800.0,29.8989,29.9509,29.8914,29.9509,186800.0
2006-04-18 13:15:00,40.31,40.35,40.29,40.35,214400.0,29.9509,29.9806,29.936,29.9806,214400.0
2006-04-18 13:20:00,40.35,40.35,40.27,40.3,116000.0,29.9806,29.9806,29.9212,29.9434,116000.0
2006-04-18 13:25:00,40.3,40.32,40.28,40.29,151200.0,29.9434,29.9583,29.9286,29.936,151200.0
2006-04-18 13:30:00,40.29,40.3,40.22,40.24,119000.0,29.936,29.9434,29.884,29.8989,119000.0
2006-04-18 13:35:00,40.23,40.28,40.21,40.28,90800.0,29.8914,29.9286,29.8766,29.9286,90800.0
2006-04-18 13:40:00,40.28,40.29,40.19,40.26,133200.0,29.9286,29.936,29.8617,29.9137,133200.0
2006-04-18 13:45:00,40.25,40.27,40.23,40.23,90600.0,29.9063,29.9212,29.8914,29.8914,90600.0
2006-04-18 13:50:00,40.23,40.24,40.17,40.24,106400.0,29.8914,29.8989,29.8469,29.8989,106400.0
2006-04-18 13:55:00,40.24,40.25,40.19,40.2,190400.0,29.8989,29.9063,29.8617,29.8691,190400.0
2006-04-18 14:00:00,40.2,40.3,40.19,40.3,245000.0,29.8691,29.9434,29.8617,29.9434,245000.0
2006-04-18 14:05:00,40.3,40.38,40.27,40.38,631400.0,29.9434,30.0029,29.9212,30.0029,631400.0
2006-04-18 14:10:00,40.38,40.4,40.33,40.33,204800.0,30.0029,30.0177,29.9657,29.9657,204800.0
2006-04-18 14:15:00,40.33,40.38,40.31,40.37,189000.0,29.9657,30.0029,29.9509,29.9955,189000.0
2006-04-18 14:20:00,40.37,40.38,40.31,40.35,115200.0,29.9955,30.0029,29.9509,29.9806,115200.0
2006-04-18 14:25:00,40.34,40.35,40.27,40.29,106000.0,29.9732,29.9806,29.9212,29.936,106000.0
2006-04-18 14:30:00,40.29,40.31,40.23,40.25,104800.0,29.936,29.9509,29.8914,29.9063,104800.0
2006-04-18 14:35:00,40.25,40.31,40.23,40.24,122800.0,29.9063,29.9509,29.8914,29.8989,122800.0
2006-04-18 14:40:00,40.24,40.25,40.22,40.23,81400.0,29.8989,29.9063,29.884,29.8914,81400.0
2006-04-18 14:45:00,40.24,40.3,40.24,40.28,143400.0,29.8989,29.9434,29.8989,29.9286,143400.0
2006-04-18 14:50:00,40.29,40.43,40.26,40.43,146800.0,29.936,30.04,29.9137,30.04,146800.0
2006-04-18 14:55:00,40.43,40.43,40.31,40.35,144400.0,30.04,30.04,29.9509,29.9806,144400.0
2006-04-18 15:00:00,40.35,40.36,40.33,40.34,180800.0,29.9806,29.988,29.9657,29.9732,180800.0
2006-04-18 15:05:00,40.34,40.34,40.27,40.29,133400.0,29.9732,29.9732,29.9212,29.936,133400.0
2006-04-18 15:10:00,40.29,40.37,40.29,40.35,166800.0,29.936,29.9955,29.936,29.9806,166800.0
2006-04-18 15:15:00,40.35,40.35,40.27,40.34,147000.0,29.9806,29.9806,29.9212,29.9732,147000.0
2006-04-18 15:20:00,40.34,40.39,40.33,40.37,126000.0,29.9732,30.0103,29.9657,29.9955,126000.0
2006-04-18 15:25:00,40.37,40.43,40.36,40.43,129200.0,29.9955,30.04,29.988,30.04,129200.0
2006-04-18 15:30:00,40.43,40.51,40.43,40.51,275400.0,30.04,30.0995,30.04,30.0995,275400.0
2006-04-18 15:35:00,40.51,40.57,40.5,40.54,236600.0,30.0995,30.1441,30.092,30.1218,236600.0
2006-04-18 15:40:00,40.52,40.62,40.52,40.62,302600.0,30.1069,30.1812,30.1069,30.1812,302600.0
2006-04-18 15:45:00,40.61,40.62,40.6,40.6,217000.0,30.1738,30.1812,30.1664,30.1664,217000.0
2006-04-18 15:50:00,40.6,40.6,40.47,40.49,250400.0,30.1664,30.1664,30.0698,30.0846,250400.0
2006-04-18 15:55:00,40.49,40.53,40.48,40.53,301000.0,30.0846,30.1143,30.0772,30.1143,301000.0
2006-04-19 09:30:00,40.5,40.5,40.27,40.41,224400.0,30.092,30.092,29.9212,30.0252,224400.0
2006-04-19 09:35:00,40.41,40.48,40.37,40.41,145400.0,30.0252,30.0772,29.9955,30.0252,145400.0
2006-04-19 09:40:00,40.4,40.45,40.37,40.38,144200.0,30.0177,30.0549,29.9955,30.0029,144200.0
2006-04-19 09:45:00,40.35,40.42,40.08,40.13,253400.0,29.9806,30.0326,29.78,29.8171,253400.0
2006-04-19 09:50:00,40.13,40.35,40.12,40.35,208000.0,29.8171,29.9806,29.8097,29.9806,208000.0
2006-04-19 09:55:00,40.34,40.55,40.33,40.48,192200.0,29.9732,30.1292,29.9657,30.0772,192200.0
2006-04-19 10:00:00,40.48,40.5,40.38,40.43,150000.0,30.0772,30.092,30.0029,30.04,150000.0
2006-04-19 10:05:00,40.43,40.46,40.24,40.28,125000.0,30.04,30.0623,29.8989,29.9286,125000.0
2006-04-19 10:10:00,40.3,40.3,40.15,40.15,81600.0,29.9434,29.9434,29.832,29.832,81600.0
2006-04-19 10:15:00,40.18,40.22,40.13,40.15,109600.0,29.8543,29.884,29.8171,29.832,109600.0
2006-04-19 10:20:00,40.16,40.19,40.09,40.18,114400.0,29.8394,29.8617,29.7874,29.8543,114400.0
2006-04-19 10:25:00,40.19,40.22,40.13,40.2,143800.0,29.8617,29.884,29.8171,29.8691,143800.0
2006-04-19 10:30:00,40.19,40.83,40.18,40.82,656600.0,29.8617,30.3372,29.8543,30.3298,656600.0
2006-04-19 10:35:00,40.82,40.83,40.59,40.59,412600.0,30.3298,30.3372,30.1589,30.1589,412600.0
2006-04-19 10:40:00,40.58,40.64,40.47,40.48,304800.0,30.1515,30.1961,30.0698,30.0772,304800.0
2006-04-19 10:45:00,40.46,40.48,40.34,40.43,217400.0,30.0623,30.0772,29.9732,30.04,217400.0
2006-04-19 10:50:00,40.44,40.6,40.41,40.51,170800.0,30.0475,30.1664,30.0252,30.0995,170800.0
2006-04-19 10:55:00,40.54,40.75,40.54,40.75,157000.0,30.1218,30.2778,30.1218,30.2778,157000.0
2006-04-19 11:00:00,40.74,40.75,40.65,40.66,176600.0,30.2704,30.2778,30.2035,30.2109,176600.0
2006-04-19 11:05:00,40.67,40.95,40.67,40.88,242400.0,30.2184,30.4264,30.2184,30.3744,242400.0
2006-04-19 11:10:00,40.89,41.0,40.88,41.0,516800.0,30.3818,30.4636,30.3744,30.4636,516800.0
2006-04-19 11:15:00,41.0,41.05,40.93,41.05,315600.0,30.4636,30.5007,30.4115,30.5007,315600.0
2006-04-19 11:20:00,41.06,41.1,40.95,41.02,228000.0,30.5081,30.5379,30.4264,30.4784,228000.0
2006-04-19 11:25:00,41.01,41.04,40.94,40.95,232600.0,30.471,30.4933,30.419,30.4264,232600.0
2006-04-19 11:30:00,40.95,40.95,40.8,40.85,271600.0,30.4264,30.4264,30.315,30.3521,271600.0
2006-04-19 11:35:00,40.85,40.99,40.85,40.99,134000.0,30.3521,30.4561,30.3521,30.4561,134000.0
2006-04-19 11:40:00,40.98,41.02,40.97,41.02,115800.0,30.4487,30.4784,30.4413,30.4784,115800.0
2006-04-19 11:45:00,41.02,41.07,40.99,41.03,230400.0,30.4784,30.5156,30.4561,30.4858,230400.0
2006-04-19 11:50:00,41.03,41.04,40.96,41.01,119400.0,30.4858,30.4933,30.4338,30.471,119400.0
2006-04-19 11:55:00,41.01,41.01,40.9,40.92,171600.0,30.471,30.471,30.3893,30.4041,171600.0
2006-04-19 12:00:00,40.93,40.97,40.91,40.92,91600.0,30.4115,30.4413,30.3967,30.4041,91600.0
2006-04-19 12:05:00,40.93,40.98,40.93,40.97,177800.0,30.4115,30.4487,30.4115,30.4413,177800.0
2006-04-19 12:10:00,40.98,40.99,40.97,40.99,86200.0,30.4487,30.4561,30.4413,30.4561,86200.0
2006-04-19 12:15:00,40.99,40.99,40.86,40.88,178200.0,30.4561,30.4561,30.3595,30.3744,178200.0
2006-04-19 12:20:00,40.88,40.99,40.88,40.99,106000.0,30.3744,30.4561,30.3744,30.4561,106000.0
2006-04-19 12:25:00,40.99,40.99,40.96,40.98,78400.0,30.4561,30.4561,30.4338,30.4487,78400.0
2006-04-19 12:30:00,40.98,41.03,40.98,41.02,84200.0,30.4487,30.4858,30.4487,30.4784,84200.0
2006-04-19 12:35:00,41.03,41.13,41.03,41.13,173000.0,30.4858,30.5601,30.4858,30.5601,173000.0
2006-04-19 12:40:00,41.13,41.14,41.1,41.13,130000.0,30.5601,30.5676,30.5379,30.5601,130000.0
2006-04-19 12:45:00,41.13,41.14,41.08,41.09,114000.0,30.5601,30.5676,30.523,30.5304,114000.0
2006-04-19 12:50:00,41.1,41.13,41.0,41.0,152200.0,30.5379,30.5601,30.4636,30.4636,152200.0
2006-04-19 12:55:00,41.0,41.01,40.9,40.98,138000.0,30.4636,30.471,30.3893,30.4487,138000.0
2006-04-19 13:00:00,40.98,41.05,40.98,41.01,126200.0,30.4487,30.5007,30.4487,30.471,126200.0
2006-04-19 13:05:00,41.01,41.03,40.98,41.03,229000.0,30.471,30.4858,30.4487,30.4858,229000.0
2006-04-19 13:10:00,41.02,41.05,40.96,41.02,187000.0,30.4784,30.5007,30.4338,30.4784,187000.0
2006-04-19 13:15:00,41.02,41.07,41.0,41.06,143200.0,30.4784,30.5156,30.4636,30.5081,143200.0
2006-04-19 13:20:00,41.05,41.05,41.01,41.02,62400.0,30.5007,30.5007,30.471,30.4784,62400.0
2006-04-19 13:25:00,41.02,41.06,41.0,41.06,116200.0,30.4784,30.5081,30.4636,30.5081,116200.0
2006-04-19 13:30:00,41.07,41.13,41.07,41.1,177000.0,30.5156,30.5601,30.5156,30.5379,177000.0
2006-04-19 13:35:00,41.1,41.12,41.04,41.06,107600.0,30.5379,30.5527,30.4933,30.5081,107600.0
2006-04-19 13:40:00,41.06,41.16,41.06,41.15,127800.0,30.5081,30.5824,30.5081,30.575,127800.0
2006-04-19 13:45:00,41.15,41.17,41.12,41.13,83400.0,30.575,30.5899,30.5527,30.5601,83400.0
2006-04-19 13:50:00,41.13,41.16,41.1,41.12,127400.0,30.5601,30.5824,30.5379,30.5527,127400.0
2006-04-19 13:55:00,41.12,41.2,41.12,41.16,177400.0,30.5527,30.6122,30.5527,30.5824,177400.0
2006-04-19 14:00:00,41.16,41.18,41.15,41.18,78800.0,30.5824,30.5973,30.575,30.5973,78800.0
2006-04-19 14:05:00,41.18,41.22,41.15,41.19,134200.0,30.5973,30.627,30.575,30.6047,134200.0
2006-04-19 14:10:00,41.19,41.22,41.16,41.19,84000.0,30.6047,30.627,30.5824,30.6047,84000.0
2006-04-19 14:15:00,41.19,41.25,41.17,41.24,124200.0,30.6047,30.6493,30.5899,30.6419,124200.0
2006-04-19 14:20:00,41.24,41.31,41.23,41.31,125800.0,30.6419,30.6939,30.6344,30.6939,125800.0
2006-04-19 14:25:00,41.31,41.37,41.3,41.34,180000.0,30.6939,30.7385,30.6865,30.7162,180000.0
2006-04-19 14:30:00,41.33,41.33,41.18,41.19,168200.0,30.7088,30.7088,30.5973,30.6047,168200.0
2006-04-19 14:35:00,41.2,41.27,41.2,41.27,99000.0,30.6122,30.6642,30.6122,30.6642,99000.0
2006-04-19 14:40:00,41.27,41.33,41.26,41.27,182400.0,30.6642,30.7088,30.6567,30.6642,182400.0
2006-04-19 14:45:00,41.27,41.29,41.24,41.29,73600.0,30.6642,30.679,30.6419,30.679,73600.0
2006-04-19 14:50:00,41.27,41.33,41.27,41.3,184400.0,30.6642,30.7088,30.6642,30.6865,184400.0
2006-04-19 14:55:00,41.3,41.33,41.26,41.32,177800.0,30.6865,30.7088,30.6567,30.7013,177800.0
2006-04-19 15:00:00,41.32,41.38,41.27,41.38,254800.0,30.7013,30.7459,30.6642,30.7459,254800.0
2006-04-19 15:05:00,41.35,41.49,41.35,41.48,239000.0,30.7236,30.8276,30.7236,30.8202,239000.0
2006-04-19 15:10:00,41.47,41.49,41.4,41.43,145000.0,30.8128,30.8276,30.7608,30.7831,145000.0
2006-04-19 15:15:00,41.43,41.45,41.4,41.41,119200.0,30.7831,30.7979,30.7608,30.7682,119200.0
2006-04-19 15:20:00,41.41,41.43,41.38,41.39,119600.0,30.7682,30.7831,30.7459,30.7533,119600.0
2006-04-19 15:25:00,41.39,41.47,41.39,41.42,110200.0,30.7533,30.8128,30.7533,30.7756,110200.0
2006-04-19 15:30:00,41.42,41.43,41.34,41.38,121600.0,30.7756,30.7831,30.7162,30.7459,121600.0
2006-04-19 15:35:00,41.38,41.44,41.36,41.42,119600.0,30.7459,30.7905,30.731,30.7756,119600.0
2006-04-19 15:40:00,41.4,41.41,41.34,41.38,133600.0,30.7608,30.7682,30.7162,30.7459,133600.0
2006-04-19 15:45:00,41.39,41.39,41.3,41.32,205400.0,30.7533,30.7533,30.6865,30.7013,205400.0
2006-04-19 15:50:00,41.31,41.32,41.27,41.31,312200.0,30.6939,30.7013,30.6642,30.6939,312200.0
2006-04-19 15:55:00,41.31,41.32,41.24,41.26,304000.0,30.6939,30.7013,30.6419,30.6567,304000.0
2006-04-20 09:30:00,41.75,41.88,41.68,41.68,979200.0,31.0208,31.1174,30.9688,30.9688,979200.0
2006-04-20 09:35:00,41.67,41.74,41.49,41.51,609600.0,30.9614,31.0134,30.8276,30.8425,609600.0
2006-04-20 09:40:00,41.5,41.57,41.41,41.42,567800.0,30.8351,30.8871,30.7682,30.7756,567800.0
2006-04-20 09:45:00,41.43,41.58,41.33,41.56,388000.0,30.7831,30.8945,30.7088,30.8796,388000.0
2006-04-20 09:50:00,41.56,41.74,41.56,41.68,467400.0,30.8796,31.0134,30.8796,30.9688,467400.0
2006-04-20 09:55:00,41.67,41.79,41.6,41.78,363600.0,30.9614,31.0505,30.9094,31.0431,363600.0
2006-04-20 10:00:00,41.79,41.99,41.74,41.97,365200.0,31.0505,31.1991,31.0134,31.1843,365200.0
2006-04-20 10:05:00,41.95,41.98,41.71,41.72,556000.0,31.1694,31.1917,30.9911,30.9985,556000.0
2006-04-20 10:10:00,41.73,41.74,41.55,41.56,515600.0,31.006,31.0134,30.8722,30.8796,515600.0
2006-04-20 10:15:00,41.57,41.68,41.57,41.59,646800.0,30.8871,30.9688,30.8871,30.9019,646800.0
2006-04-20 10:20:00,41.59,41.63,41.52,41.55,458400.0,30.9019,30.9317,30.8499,30.8722,458400.0
2006-04-20 10:25:00,41.55,41.67,41.54,41.63,301200.0,30.8722,30.9614,30.8648,30.9317,301200.0
2006-04-20 10:30:00,41.62,41.66,41.49,41.49,532800.0,30.9242,30.9539,30.8276,30.8276,532800.0
2006-04-20 10:35:00,41.49,41.49,41.22,41.23,541200.0,30.8276,30.8276,30.627,30.6344,541200.0
2006-04-20 10:40:00,41.23,41.23,41.1,41.1,647200.0,30.6344,30.6344,30.5379,30.5379,647200.0
2006-04-20 10:45:00,41.12,41.42,41.12,41.38,513000.0,30.5527,30.7756,30.5527,30.7459,513000.0
2006-04-20 10:50:00,41.38,41.52,41.3,41.31,428400.0,30.7459,30.8499,30.6865,30.6939,428400.0
2006-04-20 10:55:00,41.29,41.36,41.23,41.23,335800.0,30.679,30.731,30.6344,30.6344,335800.0
2006-04-20 11:00:00,41.25,41.27,41.18,41.2,509600.0,30.6493,30.6642,30.5973,30.6122,509600.0
2006-04-20 11:05:00,41.21,41.22,41.01,41.02,291200.0,30.6196,30.627,30.471,30.4784,291200.0
2006-04-20 11:10:00,41.02,41.06,40.95,40.96,487400.0,30.4784,30.5081,30.4264,30.4338,487400.0
2006-04-20 11:15:00,40.96,40.96,40.76,40.87,473800.0,30.4338,30.4338,30.2852,30.367,473800.0
2006-04-20 11:20:00,40.87,40.94,40.83,40.85,314000.0,30.367,30.419,30.3372,30.3521,314000.0
2006-04-20 11:25:00,40.86,41.08,40.85,41.08,303800.0,30.3595,30.523,30.3521,30.523,303800.0
2006-04-20 11:30:00,41.07,41.23,41.06,41.06,419600.0,30.5156,30.6344,30.5081,30.5081,419600.0
2006-04-20 11:35:00,41.07,41.18,41.07,41.16,258200.0,30.5156,30.5973,30.5156,30.5824,258200.0
2006-04-20 11:40:00,41.17,41.2,41.13,41.13,219000.0,30.5899,30.6122,30.5601,30.5601,219000.0
2006-04-20 11:45:00,41.12,41.19,41.02,41.04,317600.0,30.5527,30.6047,30.4784,30.4933,317600.0
2006-04-20 11:50:00,41.05,41.14,41.0,41.13,194000.0,30.5007,30.5676,30.4636,30.5601,194000.0
2006-04-20 11:55:00,41.14,41.22,41.13,41.22,147400.0,30.5676,30.627,30.5601,30.627,147400.0
2006-04-20 12:00:00,41.24,41.24,41.05,41.07,170400.0,30.6419,30.6419,30.5007,30.5156,170400.0
2006-04-20 12:05:00,41.07,41.09,40.9,40.93,187200.0,30.5156,30.5304,30.3893,30.4115,187200.0
2006-04-20 12:10:00,40.92,41.02,40.91,41.01,181200.0,30.4041,30.4784,30.3967,30.471,181200.0
2006-04-20 12:15:00,41.01,41.09,40.97,41.06,232200.0,30.471,30.5304,30.4413,30.5081,232200.0
2006-04-20 12:20:00,41.06,41.2,41.06,41.15,188800.0,30.5081,30.6122,30.5081,30.575,188800.0
2006-04-20 12:25:00,41.14,41.17,41.08,41.13,184000.0,30.5676,30.5899,30.523,30.5601,184000.0
2006-04-20 12:30:00,41.13,41.21,41.1,41.18,236200.0,30.5601,30.6196,30.5379,30.5973,236200.0
2006-04-20 12:35:00,41.2,41.24,41.16,41.21,329200.0,30.6122,30.6419,30.5824,30.6196,329200.0
2006-04-20 12:40:00,41.2,41.25,41.15,41.19,198600.0,30.6122,30.6493,30.575,30.6047,198600.0
2006-04-20 12:45:00,41.19,41.26,41.18,41.26,215000.0,30.6047,30.6567,30.5973,30.6567,215000.0
2006-04-20 12:50:00,41.26,41.31,41.23,41.3,314000.0,30.6567,30.6939,30.6344,30.6865,314000.0
2006-04-20 12:55:00,41.32,41.35,41.27,41.3,527000.0,30.7013,30.7236,30.6642,30.6865,527000.0
2006-04-20 13:00:00,41.31,41.45,41.25,41.44,320000.0,30.6939,30.7979,30.6493,30.7905,320000.0
2006-04-20 13:05:00,41.44,41.46,41.38,41.43,370800.0,30.7905,30.8053,30.7459,30.7831,370800.0
2006-04-20 13:10:00,41.44,41.51,41.43,41.49,295400.0,30.7905,30.8425,30.7831,30.8276,295400.0
2006-04-20 13:15:00,41.5,41.53,41.49,41.5,288600.0,30.8351,30.8574,30.8276,30.8351,288600.0
2006-04-20 13:20:00,41.5,41.51,41.34,41.39,357200.0,30.8351,30.8425,30.7162,30.7533,357200.0
2006-04-20 13:25:00,41.4,41.88,41.25,41.27,190600.0,30.7608,31.1174,30.6493,30.6642,190600.0
2006-04-20 13:30:00,41.27,41.32,41.15,41.32,166400.0,30.6642,30.7013,30.575,30.7013,166400.0
2006-04-20 13:35:00,41.31,41.32,41.24,41.32,111200.0,30.6939,30.7013,30.6419,30.7013,111200.0
2006-04-20 13:40:00,41.32,41.43,41.31,41.4,96200.0,30.7013,30.7831,30.6939,30.7608,96200.0
2006-04-20 13:45:00,41.39,41.47,41.33,41.35,172000.0,30.7533,30.8128,30.7088,30.7236,172000.0
2006-04-20 13:50:00,41.35,41.45,41.35,41.42,113000.0,30.7236,30.7979,30.7236,30.7756,113000.0
2006-04-20 13:55:00,41.42,41.42,41.33,41.34,115600.0,30.7756,30.7756,30.7088,30.7162,115600.0
2006-04-20 14:00:00,41.33,41.34,41.25,41.3,205000.0,30.7088,30.7162,30.6493,30.6865,205000.0
2006-04-20 14:05:00,41.28,41.33,41.21,41.31,108200.0,30.6716,30.7088,30.6196,30.6939,108200.0
2006-04-20 14:10:00,41.31,41.35,41.29,41.3,85000.0,30.6939,30.7236,30.679,30.6865,85000.0
2006-04-20 14:15:00,41.31,41.34,41.18,41.2,103000.0,30.6939,30.7162,30.5973,30.6122,103000.0
2006-04-20 14:20:00,41.2,41.28,41.17,41.22,84800.0,30.6122,30.6716,30.5899,30.627,84800.0
2006-04-20 14:25:00,41.21,41.25,41.13,41.13,140400.0,30.6196,30.6493,30.5601,30.5601,140400.0
2006-04-20 14:30:00,41.13,41.2,41.12,41.2,69800.0,30.5601,30.6122,30.5527,30.6122,69800.0
2006-04-20 14:35:00,41.2,41.24,41.15,41.17,212800.0,30.6122,30.6419,30.575,30.5899,212800.0
2006-04-20 14:40:00,41.14,41.18,41.05,41.1,100600.0,30.5676,30.5973,30.5007,30.5379,100600.0
2006-04-20 14:45:00,41.1,41.11,40.97,40.99,338800.0,30.5379,30.5453,30.4413,30.4561,338800.0
2006-04-20 14:50:00,40.99,41.1,40.9,41.1,173600.0,30.4561,30.5379,30.3893,30.5379,173600.0
2006-04-20 14:55:00,41.1,41.19,41.09,41.09,157600.0,30.5379,30.6047,30.5304,30.5304,157600.0
2006-04-20 15:00:00,41.07,41.12,41.05,41.1,182200.0,30.5156,30.5527,30.5007,30.5379,182200.0
2006-04-20 15:05:00,41.12,41.23,41.12,41.21,134200.0,30.5527,30.6344,30.5527,30.6196,134200.0
2006-04-20 15:10:00,41.2,41.28,41.17,41.22,172600.0,30.6122,30.6716,30.5899,30.627,172600.0
2006-04-20 15:15:00,41.22,41.27,41.18,41.25,201000.0,30.627,30.6642,30.5973,30.6493,201000.0
2006-04-20 15:20:00,41.25,41.35,41.24,41.31,223000.0,30.6493,30.7236,30.6419,30.6939,223000.0
2006-04-20 15:25:00,41.31,41.35,41.26,41.26,195200.0,30.6939,30.7236,30.6567,30.6567,195200.0
2006-04-20 15:30:00,41.27,41.28,41.19,41.19,283600.0,30.6642,30.6716,30.6047,30.6047,283600.0
2006-04-20 15:35:00,41.19,41.34,41.19,41.32,190600.0,30.6047,30.7162,30.6047,30.7013,190600.0
2006-04-20 15:40:00,41.31,41.38,41.31,41.35,244000.0,30.6939,30.7459,30.6939,30.7236,244000.0
2006-04-20 15:45:00,41.35,41.44,41.34,41.44,527600.0,30.7236,30.7905,30.7162,30.7905,527600.0
2006-04-20 15:50:00,41.43,41.45,41.38,41.45,498000.0,30.7831,30.7979,30.7459,30.7979,498000.0
2006-04-20 15:55:00,41.45,41.48,41.43,41.43,354400.0,30.7979,30.8202,30.7831,30.7831,354400.0
2006-04-21 09:30:00,41.2,41.42,40.95,41.01,1024000.0,30.6122,30.7756,30.4264,30.471,1024000.0
2006-04-21 09:35:00,41.01,41.13,40.85,41.13,479600.0,30.471,30.5601,30.3521,30.5601,479600.0
2006-04-21 09:40:00,41.13,41.18,40.94,40.94,364000.0,30.5601,30.5973,30.419,30.419,364000.0
2006-04-21 09:45:00,40.95,41.07,40.94,41.02,280200.0,30.4264,30.5156,30.419,30.4784,280200.0
2006-04-21 09:50:00,41.02,41.03,40.88,40.88,322200.0,30.4784,30.4858,30.3744,30.3744,322200.0
2006-04-21 09:55:00,40.88,40.89,40.77,40.77,461600.0,30.3744,30.3818,30.2927,30.2927,461600.0
2006-04-21 10:00:00,40.77,40.85,40.67,40.85,631400.0,30.2927,30.3521,30.2184,30.3521,631400.0
2006-04-21 10:05:00,40.84,40.91,40.77,40.85,567600.0,30.3447,30.3967,30.2927,30.3521,567600.0
2006-04-21 10:10:00,40.85,41.01,40.84,41.01,336200.0,30.3521,30.471,30.3447,30.471,336200.0
2006-04-21 10:15:00,41.01,41.21,41.01,41.05,445000.0,30.471,30.6196,30.471,30.5007,445000.0
2006-04-21 10:20:00,41.05,41.06,40.85,40.88,294200.0,30.5007,30.5081,30.3521,30.3744,294200.0
2006-04-21 10:25:00,40.88,40.95,40.71,40.72,308400.0,30.3744,30.4264,30.2481,30.2555,308400.0
2006-04-21 10:30:00,40.72,40.87,40.67,40.8,410800.0,30.2555,30.367,30.2184,30.315,410800.0
2006-04-21 10:35:00,40.82,40.96,40.76,40.95,286800.0,30.3298,30.4338,30.2852,30.4264,286800.0
2006-04-21 10:40:00,40.95,41.1,40.94,41.05,270800.0,30.4264,30.5379,30.419,30.5007,270800.0
2006-04-21 10:45:00,41.05,41.12,40.98,41.04,331800.0,30.5007,30.5527,30.4487,30.4933,331800.0
2006-04-21 10:50:00,41.05,41.1,40.98,41.02,183800.0,30.5007,30.5379,30.4487,30.4784,183800.0
2006-04-21 10:55:00,41.01,41.12,40.99,41.11,159600.0,30.471,30.5527,30.4561,30.5453,159600.0
2006-04-21 11:00:00,41.11,41.13,41.0,41.07,274400.0,30.5453,30.5601,30.4636,30.5156,274400.0
2006-04-21 11:05:00,41.07,41.09,41.02,41.02,137200.0,30.5156,30.5304,30.4784,30.4784,137200.0
2006-04-21 11:10:00,41.02,41.02,40.92,40.96,376400.0,30.4784,30.4784,30.4041,30.4338,376400.0
2006-04-21 11:15:00,40.96,40.99,40.88,40.88,414800.0,30.4338,30.4561,30.3744,30.3744,414800.0
2006-04-21 11:20:00,40.88,40.9,40.78,40.8,274400.0,30.3744,30.3893,30.3001,30.315,274400.0
2006-04-21 11:25:00,40.8,40.84,40.73,40.84,317800.0,30.315,30.3447,30.2629,30.3447,317800.0
2006-04-21 11:30:00,40.84,40.9,40.8,40.9,304000.0,30.3447,30.3893,30.315,30.3893,304000.0
2006-04-21 11:35:00,40.87,40.97,40.81,40.96,245800.0,30.367,30.4413,30.3224,30.4338,245800.0
2006-04-21 11:40:00,40.98,41.03,40.94,40.94,292000.0,30.4487,30.4858,30.419,30.419,292000.0
2006-04-21 11:45:00,40.94,41.05,40.93,41.02,207800.0,30.419,30.5007,30.4115,30.4784,207800.0
2006-04-21 11:50:00,41.02,41.16,41.01,41.15,426600.0,30.4784,30.5824,30.471,30.575,426600.0
2006-04-21 11:55:00,41.17,41.2,40.9,41.2,371200.0,30.5899,30.6122,30.3893,30.6122,371200.0
2006-04-21 12:00:00,41.2,41.26,41.16,41.26,312200.0,30.6122,30.6567,30.5824,30.6567,312200.0
2006-04-21 12:05:00,41.26,41.31,41.25,41.29,332600.0,30.6567,30.6939,30.6493,30.679,332600.0
2006-04-21 12:10:00,41.28,41.29,41.2,41.21,138400.0,30.6716,30.679,30.6122,30.6196,138400.0
2006-04-21 12:15:00,41.21,41.21,41.13,41.18,159800.0,30.6196,30.6196,30.5601,30.5973,159800.0
2006-04-21 12:20:00,41.17,41.2,41.14,41.19,130200.0,30.5899,30.6122,30.5676,30.6047,130200.0
2006-04-21 12:25:00,41.19,41.2,41.17,41.17,107800.0,30.6047,30.6122,30.5899,30.5899,107800.0
2006-04-21 12:30:00,41.17,41.19,41.09,41.1,112400.0,30.5899,30.6047,30.5304,30.5379,112400.0
2006-04-21 12:35:00,41.1,41.1,41.08,41.1,71400.0,30.5379,30.5379,30.523,30.5379,71400.0
2006-04-21 12:40:00,41.09,41.1,41.02,41.04,104000.0,30.5304,30.5379,30.4784,30.4933,104000.0
2006-04-21 12:45:00,41.03,41.05,41.02,41.05,88800.0,30.4858,30.5007,30.4784,30.5007,88800.0
2006-04-21 12:50:00,41.05,41.09,41.05,41.07,106600.0,30.5007,30.5304,30.5007,30.5156,106600.0
2006-04-21 12:55:00,41.08,41.1,41.07,41.08,132600.0,30.523,30.5379,30.5156,30.523,132600.0
2006-04-21 13:00:00,41.08,41.11,41.07,41.1,124600.0,30.523,30.5453,30.5156,30.5379,124600.0
2006-04-21 13:05:00,41.1,41.17,41.1,41.13,84000.0,30.5379,30.5899,30.5379,30.5601,84000.0
2006-04-21 13:10:00,41.15,41.16,41.13,41.16,107000.0,30.575,30.5824,30.5601,30.5824,107000.0
2006-04-21 13:15:00,41.16,41.21,41.14,41.21,166200.0,30.5824,30.6196,30.5676,30.6196,166200.0
2006-04-21 13:20:00,41.21,41.21,41.13,41.17,138200.0,30.6196,30.6196,30.5601,30.5899,138200.0
2006-04-21 13:25:00,41.17,41.17,41.11,41.13,122000.0,30.5899,30.5899,30.5453,30.5601,122000.0
2006-04-21 13:30:00,41.13,41.22,41.1,41.21,168000.0,30.5601,30.627,30.5379,30.6196,168000.0
2006-04-21 13:35:00,41.2,41.32,41.19,41.3,236400.0,30.6122,30.7013,30.6047,30.6865,236400.0
2006-04-21 13:40:00,41.29,41.37,41.27,41.35,235000.0,30.679,30.7385,30.6642,30.7236,235000.0
2006-04-21 13:45:00,41.35,41.49,41.32,41.48,214400.0,30.7236,30.8276,30.7013,30.8202,214400.0
2006-04-21 13:50:00,41.48,41.64,41.48,41.63,357600.0,30.8202,30.9391,30.8202,30.9317,357600.0
2006-04-21 13:55:00,41.64,41.65,41.52,41.57,296600.0,30.9391,30.9465,30.8499,30.8871,296600.0
2006-04-21 14:00:00,41.57,41.6,41.35,41.43,228400.0,30.8871,30.9094,30.7236,30.7831,228400.0
2006-04-21 14:05:00,41.42,41.46,41.35,41.37,181600.0,30.7756,30.8053,30.7236,30.7385,181600.0
2006-04-21 14:10:00,41.36,41.45,41.27,41.43,220200.0,30.731,30.7979,30.6642,30.7831,220200.0
2006-04-21 14:15:00,41.43,41.52,41.43,41.51,302600.0,30.7831,30.8499,30.7831,30.8425,302600.0
2006-04-21 14:20:00,41.5,41.52,41.39,41.42,211600.0,30.8351,30.8499,30.7533,30.7756,211600.0
2006-04-21 14:25:00,41.42,41.45,41.39,41.43,297400.0,30.7756,30.7979,30.7533,30.7831,297400.0
2006-04-21 14:30:00,41.43,41.43,41.26,41.29,478800.0,30.7831,30.7831,30.6567,30.679,478800.0
2006-04-21 14:35:00,41.29,41.37,41.25,41.37,528000.0,30.679,30.7385,30.6493,30.7385,528000.0
2006-04-21 14:40:00,41.36,41.44,41.35,41.44,244400.0,30.731,30.7905,30.7236,30.7905,244400.0
2006-04-21 14:45:00,41.44,41.45,41.39,41.41,184800.0,30.7905,30.7979,30.7533,30.7682,184800.0
2006-04-21 14:50:00,41.43,41.55,41.42,41.54,250800.0,30.7831,30.8722,30.7756,30.8648,250800.0
2006-04-21 14:55:00,41.54,41.54,41.15,41.41,195600.0,30.8648,30.8648,30.575,30.7682,195600.0
2006-04-21 15:00:00,41.41,41.45,41.37,41.38,240400.0,30.7682,30.7979,30.7385,30.7459,240400.0
2006-04-21 15:05:00,41.38,41.42,41.35,41.38,352000.0,30.7459,30.7756,30.7236,30.7459,352000.0
2006-04-21 15:10:00,41.39,41.39,41.33,41.35,238000.0,30.7533,30.7533,30.7088,30.7236,238000.0
2006-04-21 15:15:00,41.35,41.39,41.33,41.37,173000.0,30.7236,30.7533,30.7088,30.7385,173000.0
2006-04-21 15:20:00,41.37,41.42,41.32,41.38,242000.0,30.7385,30.7756,30.7013,30.7459,242000.0
2006-04-21 15:25:00,41.38,41.4,41.31,41.37,165800.0,30.7459,30.7608,30.6939,30.7385,165800.0
2006-04-21 15:30:00,41.37,41.48,41.37,41.44,187600.0,30.7385,30.8202,30.7385,30.7905,187600.0
2006-04-21 15:35:00,41.43,41.47,41.4,41.47,305000.0,30.7831,30.8128,30.7608,30.8128,305000.0
2006-04-21 15:40:00,41.47,41.52,41.46,41.52,328200.0,30.8128,30.8499,30.8053,30.8499,328200.0
2006-04-21 15:45:00,41.52,41.55,41.48,41.53,277000.0,30.8499,30.8722,30.8202,30.8574,277000.0
2006-04-21 15:50:00,41.52,41.63,41.45,41.6,263000.0,30.8499,30.9317,30.7979,30.9094,263000.0
2006-04-21 15:55:00,41.6,41.68,41.6,41.67,305400.0,30.9094,30.9688,30.9094,30.9614,305400.0
2006-04-24 09:30:00,41.67,41.67,41.5,41.5,681400.0,30.9614,30.9614,30.8351,30.8351,681400.0
2006-04-24 09:35:00,41.5,41.5,41.3,41.38,323400.0,30.8351,30.8351,30.6865,30.7459,323400.0
2006-04-24 09:40:00,41.41,41.44,41.15,41.17,297000.0,30.7682,30.7905,30.575,30.5899,297000.0
2006-04-24 09:45:00,41.17,41.17,41.0,41.09,425600.0,30.5899,30.5899,30.4636,30.5304,425600.0
2006-04-24 09:50:00,41.08,41.14,41.02,41.08,368600.0,30.523,30.5676,30.4784,30.523,368600.0
2006-04-24 09:55:00,41.08,41.13,41.0,41.02,342800.0,30.523,30.5601,30.4636,30.4784,342800.0
2006-04-24 10:00:00,41.02,41.04,40.88,40.94,401400.0,30.4784,30.4933,30.3744,30.419,401400.0
2006-04-24 10:05:00,40.95,41.02,40.92,40.93,243800.0,30.4264,30.4784,30.4041,30.4115,243800.0
2006-04-24 10:10:00,40.93,41.08,40.91,41.08,282600.0,30.4115,30.523,30.3967,30.523,282600.0
2006-04-24 10:15:00,41.08,41.15,41.02,41.06,297000.0,30.523,30.575,30.4784,30.5081,297000.0
2006-04-24 10:20:00,41.04,41.12,41.01,41.02,387800.0,30.4933,30.5527,30.471,30.4784,387800.0
2006-04-24 10:25:00,41.01,41.08,40.98,40.98,401000.0,30.471,30.523,30.4487,30.4487,401000.0
2006-04-24 10:30:00,40.98,40.98,40.87,40.87,342200.0,30.4487,30.4487,30.367,30.367,342200.0
2006-04-24 10:35:00,40.87,40.98,40.85,40.92,331400.0,30.367,30.4487,30.3521,30.4041,331400.0
2006-04-24 10:40:00,40.92,40.96,40.89,40.93,354800.0,30.4041,30.4338,30.3818,30.4115,354800.0
2006-04-24 10:45:00,40.91,40.96,40.87,40.92,274000.0,30.3967,30.4338,30.367,30.4041,274000.0
2006-04-24 10:50:00,40.92,40.93,40.85,40.85,215000.0,30.4041,30.4115,30.3521,30.3521,215000.0
2006-04-24 10:55:00,40.85,40.86,40.75,40.75,294200.0,30.3521,30.3595,30.2778,30.2778,294200.0
2006-04-24 11:00:00,40.75,40.81,40.74,40.79,374800.0,30.2778,30.3224,30.2704,30.3075,374800.0
2006-04-24 11:05:00,40.78,40.8,40.72,40.77,304200.0,30.3001,30.315,30.2555,30.2927,304200.0
2006-04-24 11:10:00,40.76,40.81,40.75,40.75,214800.0,30.2852,30.3224,30.2778,30.2778,214800.0
2006-04-24 11:15:00,40.75,40.86,40.74,40.83,374200.0,30.2778,30.3595,30.2704,30.3372,374200.0
2006-04-24 11:20:00,40.85,40.85,40.77,40.79,198800.0,30.3521,30.3521,30.2927,30.3075,198800.0
2006-04-24 11:25:00,40.78,40.79,40.72,40.74,203800.0,30.3001,30.3075,30.2555,30.2704,203800.0
2006-04-24 11:30:00,40.74,40.77,40.71,40.76,225800.0,30.2704,30.2927,30.2481,30.2852,225800.0
2006-04-24 11:35:00,40.75,40.77,40.7,40.72,202000.0,30.2778,30.2927,30.2407,30.2555,202000.0
2006-04-24 11:40:00,40.71,40.77,40.7,40.73,306600.0,30.2481,30.2927,30.2407,30.2629,306600.0
2006-04-24 11:45:00,40.74,40.75,40.65,40.66,358800.0,30.2704,30.2778,30.2035,30.2109,358800.0
2006-04-24 11:50:00,40.66,40.69,40.58,40.58,271200.0,30.2109,30.2332,30.1515,30.1515,271200.0
2006-04-24 11:55:00,40.58,40.6,40.54,40.6,330600.0,30.1515,30.1664,30.1218,30.1664,330600.0
2006-04-24 12:00:00,40.6,40.69,40.55,40.56,358600.0,30.1664,30.2332,30.1292,30.1366,358600.0
2006-04-24 12:05:00,40.56,40.66,40.56,40.63,294800.0,30.1366,30.2109,30.1366,30.1886,294800.0
2006-04-24 12:10:00,40.63,40.63,40.54,40.57,185000.0,30.1886,30.1886,30.1218,30.1441,185000.0
2006-04-24 12:15:00,40.57,40.57,40.49,40.51,357600.0,30.1441,30.1441,30.0846,30.0995,357600.0
2006-04-24 12:20:00,40.51,40.51,40.41,40.47,352600.0,30.0995,30.0995,30.0252,30.0698,352600.0
2006-04-24 12:25:00,40.47,40.56,40.44,40.54,212200.0,30.0698,30.1366,30.0475,30.1218,212200.0
2006-04-24 12:30:00,40.54,40.65,40.53,40.62,219000.0,30.1218,30.2035,30.1143,30.1812,219000.0
2006-04-24 12:35:00,40.62,40.65,40.56,40.61,195200.0,30.1812,30.2035,30.1366,30.1738,195200.0
2006-04-24 12:40:00,40.59,40.66,40.58,40.65,232600.0,30.1589,30.2109,30.1515,30.2035,232600.0
2006-04-24 12:45:00,40.66,40.68,40.63,40.66,172000.0,30.2109,30.2258,30.1886,30.2109,172000.0
2006-04-24 12:50:00,40.66,40.72,40.63,40.64,118400.0,30.2109,30.2555,30.1886,30.1961,118400.0
2006-04-24 12:55:00,40.64,40.72,40.63,40.69,179800.0,30.1961,30.2555,30.1886,30.2332,179800.0
2006-04-24 13:00:00,40.69,40.69,40.59,40.6,197400.0,30.2332,30.2332,30.1589,30.1664,197400.0
2006-04-24 13:05:00,40.61,40.63,40.57,40.58,210800.0,30.1738,30.1886,30.1441,30.1515,210800.0
2006-04-24 13:10:00,40.58,40.58,40.48,40.52,265400.0,30.1515,30.1515,30.0772,30.1069,265400.0
2006-04-24 13:15:00,40.52,40.59,40.51,40.54,159200.0,30.1069,30.1589,30.0995,30.1218,159200.0
2006-04-24 13:20:00,40.54,40.62,40.54,40.59,135400.0,30.1218,30.1812,30.1218,30.1589,135400.0
2006-04-24 13:25:00,40.59,40.59,40.44,40.45,187200.0,30.1589,30.1589,30.0475,30.0549,187200.0
2006-04-24 13:30:00,40.46,40.5,40.4,40.41,211800.0,30.0623,30.092,30.0177,30.0252,211800.0
2006-04-24 13:35:00,40.42,40.46,40.38,40.43,166000.0,30.0326,30.0623,30.0029,30.04,166000.0
2006-04-24 13:40:00,40.42,40.51,40.42,40.44,271000.0,30.0326,30.0995,30.0326,30.0475,271000.0
2006-04-24 13:45:00,40.44,40.45,40.33,40.35,213800.0,30.0475,30.0549,29.9657,29.9806,213800.0
2006-04-24 13:50:00,40.34,40.45,40.26,40.37,225600.0,29.9732,30.0549,29.9137,29.9955,225600.0
2006-04-24 13:55:00,40.38,40.43,40.33,40.35,168400.0,30.0029,30.04,29.9657,29.9806,168400.0
2006-04-24 14:00:00,40.38,40.42,40.29,40.37,188600.0,30.0029,30.0326,29.936,29.9955,188600.0
2006-04-24 14:05:00,40.38,40.43,40.37,40.41,159800.0,30.0029,30.04,29.9955,30.0252,159800.0
2006-04-24 14:10:00,40.41,40.43,40.34,40.41,156000.0,30.0252,30.04,29.9732,30.0252,156000.0
2006-04-24 14:15:00,40.41,40.41,40.33,40.41,262200.0,30.0252,30.0252,29.9657,30.0252,262200.0
2006-04-24 14:20:00,40.41,40.42,40.37,40.41,216800.0,30.0252,30.0326,29.9955,30.0252,216800.0
2006-04-24 14:25:00,40.4,40.45,40.35,40.37,215200.0,30.0177,30.0549,29.9806,29.9955,215200.0
2006-04-24 14:30:00,40.33,40.36,40.3,40.34,185200.0,29.9657,29.988,29.9434,29.9732,185200.0
2006-04-24 14:35:00,40.34,40.35,40.31,40.33,143800.0,29.9732,29.9806,29.9509,29.9657,143800.0
2006-04-24 14:40:00,40.33,40.34,40.26,40.27,155000.0,29.9657,29.9732,29.9137,29.9212,155000.0
2006-04-24 14:45:00,40.28,40.3,40.25,40.27,168800.0,29.9286,29.9434,29.9063,29.9212,168800.0
2006-04-24 14:50:00,40.28,40.32,40.26,40.29,87800.0,29.9286,29.9583,29.9137,29.936,87800.0
2006-04-24 14:55:00,40.28,40.31,40.23,40.25,193400.0,29.9286,29.9509,29.8914,29.9063,193400.0
2006-04-24 15:00:00,40.25,40.27,40.18,40.22,185800.0,29.9063,29.9212,29.8543,29.884,185800.0
2006-04-24 15:05:00,40.22,40.27,40.22,40.24,124400.0,29.884,29.9212,29.884,29.8989,124400.0
2006-04-24 15:10:00,40.24,40.31,40.24,40.3,132800.0,29.8989,29.9509,29.8989,29.9434,132800.0
2006-04-24 15:15:00,40.3,40.35,40.27,40.28,149000.0,29.9434,29.9806,29.9212,29.9286,149000.0
2006-04-24 15:20:00,40.28,40.29,40.19,40.2,231400.0,29.9286,29.936,29.8617,29.8691,231400.0
2006-04-24 15:25:00,40.2,40.29,40.19,40.27,177800.0,29.8691,29.936,29.8617,29.9212,177800.0
2006-04-24 15:30:00,40.26,40.37,40.25,40.35,230200.0,29.9137,29.9955,29.9063,29.9806,230200.0
2006-04-24 15:35:00,40.35,40.36,40.24,40.27,333600.0,29.9806,29.988,29.8989,29.9212,333600.0
2006-04-24 15:40:00,40.25,40.32,40.25,40.27,406600.0,29.9063,29.9583,29.9063,29.9212,406600.0
2006-04-24 15:45:00,40.27,40.29,40.26,40.26,474600.0,29.9212,29.936,29.9137,29.9137,474600.0
2006-04-24 15:50:00,40.26,40.26,40.19,40.2,579000.0,29.9137,29.9137,29.8617,29.8691,579000.0
2006-04-24 15:55:00,40.2,40.21,40.15,40.15,515400.0,29.8691,29.8766,29.832,29.832,515400.0
2006-04-25 09:30:00,40.63,40.63,40.6,40.6,306000.0,30.1886,30.1886,30.1664,30.1664,306000.0
2006-04-25 09:35:00,40.6,40.66,40.52,40.54,324400.0,30.1664,30.2109,30.1069,30.1218,324400.0
2006-04-25 09:40:00,40.55,40.63,40.54,40.56,246800.0,30.1292,30.1886,30.1218,30.1366,246800.0
2006-04-25 09:45:00,40.57,40.63,40.55,40.63,363000.0,30.1441,30.1886,30.1292,30.1886,363000.0
2006-04-25 09:50:00,40.62,40.63,40.43,40.51,326800.0,30.1812,30.1886,30.04,30.0995,326800.0
2006-04-25 09:55:00,40.49,40.52,40.41,40.45,198200.0,30.0846,30.1069,30.0252,30.0549,198200.0
2006-04-25 10:00:00,40.45,40.46,40.35,40.45,250600.0,30.0549,30.0623,29.9806,30.0549,250600.0
2006-04-25 10:05:00,40.45,40.46,40.27,40.28,347200.0,30.0549,30.0623,29.9212,29.9286,347200.0
2006-04-25 10:10:00,40.28,40.35,40.18,40.18,346600.0,29.9286,29.9806,29.8543,29.8543,346600.0
2006-04-25 10:15:00,40.18,40.33,40.13,40.24,283400.0,29.8543,29.9657,29.8171,29.8989,283400.0
2006-04-25 10:20:00,40.25,40.37,40.24,40.26,225600.0,29.9063,29.9955,29.8989,29.9137,225600.0
2006-04-25 10:25:00,40.26,40.26,39.98,40.04,417600.0,29.9137,29.9137,29.7057,29.7503,417600.0
2006-04-25 10:30:00,40.04,40.05,39.77,39.77,342400.0,29.7503,29.7577,29.5496,29.5496,342400.0
2006-04-25 10:35:00,39.76,39.86,39.67,39.77,380800.0,29.5422,29.6165,29.4753,29.5496,380800.0
2006-04-25 10:40:00,39.77,39.77,39.63,39.75,362000.0,29.5496,29.5496,29.4456,29.5348,362000.0
2006-04-25 10:45:00,39.75,39.95,39.7,39.94,378600.0,29.5348,29.6834,29.4976,29.676,378600.0
2006-04-25 10:50:00,39.96,40.02,39.93,39.99,324600.0,29.6908,29.7354,29.6685,29.7131,324600.0
2006-04-25 10:55:00,39.99,40.02,39.83,39.85,196200.0,29.7131,29.7354,29.5942,29.6091,196200.0
2006-04-25 11:00:00,39.85,40.0,39.83,39.93,237000.0,29.6091,29.7205,29.5942,29.6685,237000.0
2006-04-25 11:05:00,39.93,39.97,39.82,39.82,209400.0,29.6685,29.6983,29.5868,29.5868,209400.0
2006-04-25 11:10:00,39.82,39.95,39.71,39.71,194400.0,29.5868,29.6834,29.5051,29.5051,194400.0
2006-04-25 11:15:00,39.7,39.71,39.5,39.5,314200.0,29.4976,29.5051,29.349,29.349,314200.0
2006-04-25 11:20:00,39.49,39.52,39.44,39.49,347600.0,29.3416,29.3639,29.3045,29.3416,347600.0
2006-04-25 11:25:00,39.49,39.52,39.4,39.46,207600.0,29.3416,29.3639,29.2747,29.3193,207600.0
2006-04-25 11:30:00,39.46,39.46,39.3,39.36,242600.0,29.3193,29.3193,29.2004,29.245,242600.0
2006-04-25 11:35:00,39.36,39.54,39.36,39.43,286400.0,29.245,29.3788,29.245,29.297,286400.0
2006-04-25 11:40:00,39.43,39.43,39.33,39.35,285000.0,29.297,29.297,29.2227,29.2376,285000.0
2006-04-25 11:45:00,39.35,39.41,39.27,39.35,253400.0,29.2376,29.2822,29.1781,29.2376,253400.0
2006-04-25 11:50:00,39.35,39.35,39.16,39.16,271200.0,29.2376,29.2376,29.0964,29.0964,271200.0
2006-04-25 11:55:00,39.15,39.24,39.06,39.21,394600.0,29.089,29.1559,29.0221,29.1336,394600.0
2006-04-25 12:00:00,39.21,39.26,39.09,39.16,226200.0,29.1336,29.1707,29.0444,29.0964,226200.0
2006-04-25 12:05:00,39.15,39.22,39.13,39.13,190000.0,29.089,29.141,29.0741,29.0741,190000.0
2006-04-25 12:10:00,39.13,39.23,38.98,38.98,426600.0,29.0741,29.1484,28.9627,28.9627,426600.0
2006-04-25 12:15:00,38.98,38.98,38.92,38.95,324400.0,28.9627,28.9627,28.9181,28.9404,324400.0
2006-04-25 12:20:00,38.94,39.17,38.94,39.14,268400.0,28.9329,29.1038,28.9329,29.0816,268400.0
2006-04-25 12:25:00,39.13,39.13,39.0,39.08,255400.0,29.0741,29.0741,28.9775,29.037,255400.0
2006-04-25 12:30:00,39.08,39.12,39.02,39.07,236600.0,29.037,29.0667,28.9924,29.0295,236600.0
2006-04-25 12:35:00,39.09,39.16,39.04,39.15,218800.0,29.0444,29.0964,29.0072,29.089,218800.0
2006-04-25 12:40:00,39.15,39.3,39.15,39.22,279200.0,29.089,29.2004,29.089,29.141,279200.0
2006-04-25 12:45:00,39.22,39.31,39.19,39.23,218000.0,29.141,29.2079,29.1187,29.1484,218000.0
2006-04-25 12:50:00,39.23,39.26,39.13,39.17,212400.0,29.1484,29.1707,29.0741,29.1038,212400.0
2006-04-25 12:55:00,39.18,39.19,39.06,39.13,237400.0,29.1113,29.1187,29.0221,29.0741,237400.0
2006-04-25 13:00:00,39.11,39.16,39.05,39.08,183800.0,29.0593,29.0964,29.0147,29.037,183800.0
2006-04-25 13:05:00,39.07,39.16,39.02,39.02,231800.0,29.0295,29.0964,28.9924,28.9924,231800.0
2006-04-25 13:10:00,39.02,39.05,38.96,39.05,353400.0,28.9924,29.0147,28.9478,29.0147,353400.0
2006-04-25 13:15:00,39.05,39.08,39.01,39.05,361400.0,29.0147,29.037,28.985,29.0147,361400.0
2006-04-25 13:20:00,39.06,39.06,39.01,39.02,272200.0,29.0221,29.0221,28.985,28.9924,272200.0
2006-04-25 13:25:00,39.02,39.06,39.01,39.04,282600.0,28.9924,29.0221,28.985,29.0072,282600.0
2006-04-25 13:30:00,39.04,39.05,38.99,38.99,86000.0,29.0072,29.0147,28.9701,28.9701,86000.0
2006-04-25 13:35:00,38.99,39.01,38.97,39.01,168600.0,28.9701,28.985,28.9552,28.985,168600.0
2006-04-25 13:40:00,38.99,39.07,38.98,39.06,204600.0,28.9701,29.0295,28.9627,29.0221,204600.0
2006-04-25 13:45:00,39.06,39.07,38.96,39.03,136000.0,29.0221,29.0295,28.9478,28.9998,136000.0
2006-04-25 13:50:00,39.02,39.18,39.02,39.09,216000.0,28.9924,29.1113,28.9924,29.0444,216000.0
2006-04-25 13:55:00,39.09,39.1,39.0,39.02,158400.0,29.0444,29.0518,28.9775,28.9924,158400.0
2006-04-25 14:00:00,39.02,39.1,38.99,39.08,485200.0,28.9924,29.0518,28.9701,29.037,485200.0
2006-04-25 14:05:00,39.07,39.23,39.02,39.21,172800.0,29.0295,29.1484,28.9924,29.1336,172800.0
2006-04-25 14:10:00,39.21,39.29,39.18,39.25,214600.0,29.1336,29.193,29.1113,29.1633,214600.0
2006-04-25 14:15:00,39.24,39.28,39.15,39.27,118200.0,29.1559,29.1856,29.089,29.1781,118200.0
2006-04-25 14:20:00,39.28,39.52,39.28,39.5,303600.0,29.1856,29.3639,29.1856,29.349,303600.0
2006-04-25 14:25:00,39.5,39.54,39.46,39.47,231400.0,29.349,29.3788,29.3193,29.3267,231400.0
2006-04-25 14:30:00,39.47,39.49,39.42,39.49,181600.0,29.3267,29.3416,29.2896,29.3416,181600.0
2006-04-25 14:35:00,39.51,39.52,39.43,39.45,219600.0,29.3565,29.3639,29.297,29.3119,219600.0
2006-04-25 14:40:00,39.46,39.58,39.46,39.49,187800.0,29.3193,29.4085,29.3193,29.3416,187800.0
2006-04-25 14:45:00,39.49,39.58,39.49,39.51,200400.0,29.3416,29.4085,29.3416,29.3565,200400.0
2006-04-25 14:50:00,39.51,39.6,39.43,39.55,165600.0,29.3565,29.4233,29.297,29.3862,165600.0
2006-04-25 14:55:00,39.56,39.6,39.5,39.6,195600.0,29.3936,29.4233,29.349,29.4233,195600.0
2006-04-25 15:00:00,39.6,39.63,39.52,39.52,290400.0,29.4233,29.4456,29.3639,29.3639,290400.0
2006-04-25 15:05:00,39.52,39.57,39.5,39.54,324000.0,29.3639,29.401,29.349,29.3788,324000.0
2006-04-25 15:10:00,39.54,39.56,39.46,39.49,308000.0,29.3788,29.3936,29.3193,29.3416,308000.0
2006-04-25 15:15:00,39.49,39.54,39.46,39.5,132800.0,29.3416,29.3788,29.3193,29.349,132800.0
2006-04-25 15:20:00,39.51,39.57,39.43,39.44,208400.0,29.3565,29.401,29.297,29.3045,208400.0
2006-04-25 15:25:00,39.44,39.54,39.38,39.47,115000.0,29.3045,29.3788,29.2599,29.3267,115000.0
2006-04-25 15:30:00,39.46,39.54,39.44,39.48,128600.0,29.3193,29.3788,29.3045,29.3342,128600.0
2006-04-25 15:35:00,39.47,39.54,39.43,39.43,174800.0,29.3267,29.3788,29.297,29.297,174800.0
2006-04-25 15:40:00,39.43,39.47,39.41,39.42,157200.0,29.297,29.3267,29.2822,29.2896,157200.0
2006-04-25 15:45:00,39.42,39.43,39.33,39.34,198400.0,29.2896,29.297,29.2227,29.2302,198400.0
2006-04-25 15:50:00,39.35,39.38,39.34,39.37,198000.0,29.2376,29.2599,29.2302,29.2524,198000.0
2006-04-25 15:55:00,39.37,39.43,39.33,39.43,277000.0,29.2524,29.297,29.2227,29.297,277000.0
2006-04-26 09:30:00,39.51,39.72,39.5,39.64,260200.0,29.3565,29.5125,29.349,29.4531,260200.0
2006-04-26 09:35:00,39.63,39.88,39.62,39.81,237400.0,29.4456,29.6314,29.4382,29.5794,237400.0
2006-04-26 09:40:00,39.81,39.87,39.77,39.84,241800.0,29.5794,29.624,29.5496,29.6017,241800.0
2006-04-26 09:45:00,39.84,39.88,39.79,39.85,177600.0,29.6017,29.6314,29.5645,29.6091,177600.0
2006-04-26 09:50:00,39.88,40.03,39.85,40.01,406600.0,29.6314,29.7428,29.6091,29.728,406600.0
2006-04-26 09:55:00,39.98,40.05,39.98,39.99,304000.0,29.7057,29.7577,29.7057,29.7131,304000.0
2006-04-26 10:00:00,39.99,40.01,39.9,39.96,242000.0,29.7131,29.728,29.6462,29.6908,242000.0
2006-04-26 10:05:00,39.96,40.05,39.94,40.02,301800.0,29.6908,29.7577,29.676,29.7354,301800.0
2006-04-26 10:10:00,40.02,40.13,40.0,40.13,218000.0,29.7354,29.8171,29.7205,29.8171,218000.0
2006-04-26 10:15:00,40.13,40.23,40.12,40.15,355000.0,29.8171,29.8914,29.8097,29.832,355000.0
2006-04-26 10:20:00,40.15,40.24,40.14,40.23,334400.0,29.832,29.8989,29.8246,29.8914,334400.0
2006-04-26 10:25:00,40.23,40.4,40.22,40.35,489200.0,29.8914,30.0177,29.884,29.9806,489200.0
2006-04-26 10:30:00,40.35,40.37,39.95,39.96,586600.0,29.9806,29.9955,29.6834,29.6908,586600.0
2006-04-26 10:35:00,39.96,39.99,39.72,39.84,460400.0,29.6908,29.7131,29.5125,29.6017,460400.0
2006-04-26 10:40:00,39.83,39.99,39.8,39.93,295000.0,29.5942,29.7131,29.5719,29.6685,295000.0
2006-04-26 10:45:00,39.99,40.09,39.91,39.96,417400.0,29.7131,29.7874,29.6537,29.6908,417400.0
2006-04-26 10:50:00,39.96,40.1,39.95,40.1,327200.0,29.6908,29.7948,29.6834,29.7948,327200.0
2006-04-26 10:55:00,40.08,40.09,39.97,40.01,246200.0,29.78,29.7874,29.6983,29.728,246200.0
2006-04-26 11:00:00,40.01,40.13,39.98,40.12,210000.0,29.728,29.8171,29.7057,29.8097,210000.0
2006-04-26 11:05:00,40.12,40.3,40.07,40.3,271600.0,29.8097,29.9434,29.7726,29.9434,271600.0
2006-04-26 11:10:00,40.3,40.44,40.24,40.41,220800.0,29.9434,30.0475,29.8989,30.0252,220800.0
2006-04-26 11:15:00,40.4,40.41,40.24,40.24,322600.0,30.0177,30.0252,29.8989,29.8989,322600.0
2006-04-26 11:20:00,40.23,40.4,40.23,40.33,177000.0,29.8914,30.0177,29.8914,29.9657,177000.0
2006-04-26 11:25:00,40.32,40.36,40.25,40.27,183200.0,29.9583,29.988,29.9063,29.9212,183200.0
2006-04-26 11:30:00,40.27,40.33,40.15,40.18,229000.0,29.9212,29.9657,29.832,29.8543,229000.0
2006-04-26 11:35:00,40.16,40.23,40.12,40.22,176200.0,29.8394,29.8914,29.8097,29.884,176200.0
2006-04-26 11:40:00,40.2,40.32,40.15,40.31,131400.0,29.8691,29.9583,29.832,29.9509,131400.0
2006-04-26 11:45:00,40.31,40.34,40.22,40.27,149000.0,29.9509,29.9732,29.884,29.9212,149000.0
2006-04-26 11:50:00,40.27,40.3,40.15,40.18,238000.0,29.9212,29.9434,29.832,29.8543,238000.0
2006-04-26 11:55:00,40.18,40.27,40.11,40.12,263200.0,29.8543,29.9212,29.8023,29.8097,263200.0
2006-04-26 12:00:00,40.12,40.12,40.03,40.12,224600.0,29.8097,29.8097,29.7428,29.8097,224600.0
2006-04-26 12:05:00,40.12,40.15,40.06,40.06,115000.0,29.8097,29.832,29.7651,29.7651,115000.0
2006-04-26 12:10:00,40.08,40.17,40.06,40.14,122400.0,29.78,29.8469,29.7651,29.8246,122400.0
2006-04-26 12:15:00,40.13,40.23,40.1,40.14,146200.0,29.8171,29.8914,29.7948,29.8246,146200.0
2006-04-26 12:20:00,40.16,40.26,40.14,40.2,113200.0,29.8394,29.9137,29.8246,29.8691,113200.0
2006-04-26 12:25:00,40.18,40.22,40.09,40.12,188800.0,29.8543,29.884,29.7874,29.8097,188800.0
2006-04-26 12:30:00,40.1,40.13,40.02,40.05,101000.0,29.7948,29.8171,29.7354,29.7577,101000.0
2006-04-26 12:35:00,40.04,40.08,39.97,40.06,141600.0,29.7503,29.78,29.6983,29.7651,141600.0
2006-04-26 12:40:00,40.05,40.12,40.04,40.06,79000.0,29.7577,29.8097,29.7503,29.7651,79000.0
2006-04-26 12:45:00,40.06,40.08,40.01,40.01,100400.0,29.7651,29.78,29.728,29.728,100400.0
2006-04-26 12:50:00,40.01,40.07,39.91,39.92,120600.0,29.728,29.7726,29.6537,29.6611,120600.0
2006-04-26 12:55:00,39.92,39.99,39.88,39.95,119400.0,29.6611,29.7131,29.6314,29.6834,119400.0
2006-04-26 13:00:00,39.95,40.04,39.95,40.01,162200.0,29.6834,29.7503,29.6834,29.728,162200.0
2006-04-26 13:05:00,40.01,40.03,39.93,39.93,138800.0,29.728,29.7428,29.6685,29.6685,138800.0
2006-04-26 13:10:00,39.93,40.0,39.9,39.99,94000.0,29.6685,29.7205,29.6462,29.7131,94000.0
2006-04-26 13:15:00,39.99,40.01,39.97,39.99,123400.0,29.7131,29.728,29.6983,29.7131,123400.0
2006-04-26 13:20:00,39.99,39.99,39.9,39.98,105400.0,29.7131,29.7131,29.6462,29.7057,105400.0
2006-04-26 13:25:00,39.98,39.98,39.93,39.94,83400.0,29.7057,29.7057,29.6685,29.676,83400.0
2006-04-26 13:30:00,39.93,39.96,39.9,39.94,147600.0,29.6685,29.6908,29.6462,29.676,147600.0
2006-04-26 13:35:00,39.94,39.98,39.9,39.98,149600.0,29.676,29.7057,29.6462,29.7057,149600.0
2006-04-26 13:40:00,39.95,40.0,39.93,40.0,93000.0,29.6834,29.7205,29.6685,29.7205,93000.0
2006-04-26 13:45:00,40.0,40.05,39.95,40.02,286000.0,29.7205,29.7577,29.6834,29.7354,286000.0
2006-04-26 13:50:00,40.02,40.1,39.99,40.1,227400.0,29.7354,29.7948,29.7131,29.7948,227400.0
2006-04-26 13:55:00,40.1,40.12,39.99,39.99,255200.0,29.7948,29.8097,29.7131,29.7131,255200.0
2006-04-26 14:00:00,39.99,40.04,39.88,39.88,220800.0,29.7131,29.7503,29.6314,29.6314,220800.0
2006-04-26 14:05:00,39.9,40.0,39.9,39.95,116600.0,29.6462,29.7205,29.6462,29.6834,116600.0
2006-04-26 14:10:00,39.95,39.99,39.94,39.95,75200.0,29.6834,29.7131,29.676,29.6834,75200.0
2006-04-26 14:15:00,39.95,40.04,39.94,39.97,122000.0,29.6834,29.7503,29.676,29.6983,122000.0
2006-04-26 14:20:00,39.96,39.96,39.85,39.85,137000.0,29.6908,29.6908,29.6091,29.6091,137000.0
2006-04-26 14:25:00,39.85,39.9,39.77,39.78,236400.0,29.6091,29.6462,29.5496,29.5571,236400.0
2006-04-26 14:30:00,39.77,39.8,39.7,39.73,257400.0,29.5496,29.5719,29.4976,29.5199,257400.0
2006-04-26 14:35:00,39.73,39.85,39.71,39.81,253000.0,29.5199,29.6091,29.5051,29.5794,253000.0
2006-04-26 14:40:00,39.81,39.83,39.75,39.76,151600.0,29.5794,29.5942,29.5348,29.5422,151600.0
2006-04-26 14:45:00,39.76,39.9,39.76,39.88,193800.0,29.5422,29.6462,29.5422,29.6314,193800.0
2006-04-26 14:50:00,39.87,39.88,39.81,39.84,111000.0,29.624,29.6314,29.5794,29.6017,111000.0
2006-04-26 14:55:00,39.85,39.85,39.8,39.83,142000.0,29.6091,29.6091,29.5719,29.5942,142000.0
2006-04-26 15:00:00,39.81,39.9,39.8,39.85,212400.0,29.5794,29.6462,29.5719,29.6091,212400.0
2006-04-26 15:05:00,39.84,39.84,39.72,39.73,171200.0,29.6017,29.6017,29.5125,29.5199,171200.0
2006-04-26 15:10:00,39.73,39.74,39.52,39.52,193200.0,29.5199,29.5274,29.3639,29.3639,193200.0
2006-04-26 15:15:00,39.54,39.55,39.45,39.45,248800.0,29.3788,29.3862,29.3119,29.3119,248800.0
2006-04-26 15:20:00,39.44,39.47,39.35,39.47,257800.0,29.3045,29.3267,29.2376,29.3267,257800.0
2006-04-26 15:25:00,39.47,39.56,39.44,39.5,179800.0,29.3267,29.3936,29.3045,29.349,179800.0
2006-04-26 15:30:00,39.5,39.51,39.4,39.42,161000.0,29.349,29.3565,29.2747,29.2896,161000.0
2006-04-26 15:35:00,39.42,39.52,39.33,39.33,199600.0,29.2896,29.3639,29.2227,29.2227,199600.0
2006-04-26 15:40:00,39.34,39.37,39.32,39.37,183200.0,29.2302,29.2524,29.2153,29.2524,183200.0
2006-04-26 15:45:00,39.36,39.36,39.13,39.18,261800.0,29.245,29.245,29.0741,29.1113,261800.0
2006-04-26 15:50:00,39.18,39.24,39.13,39.18,311400.0,29.1113,29.1559,29.0741,29.1113,311400.0
2006-04-26 15:55:00,39.16,39.24,39.15,39.23,265800.0,29.0964,29.1559,29.089,29.1484,265800.0
2006-04-27 09:30:00,38.76,38.76,38.66,38.76,8200.0,28.7992,28.7992,28.7249,28.7992,8200.0
2006-04-27 09:35:00,38.55,38.59,37.81,37.84,1191200.0,28.6432,28.6729,28.0933,28.1156,1191200.0
2006-04-27 09:40:00,37.84,38.08,37.76,38.07,523400.0,28.1156,28.294,28.0562,28.2865,523400.0
2006-04-27 09:45:00,38.07,38.37,38.06,38.35,405200.0,28.2865,28.5094,28.2791,28.4946,405200.0
2006-04-27 09:50:00,38.37,38.37,38.14,38.22,419400.0,28.5094,28.5094,28.3385,28.398,419400.0
2006-04-27 09:55:00,38.22,38.42,38.22,38.39,353600.0,28.398,28.5466,28.398,28.5243,353600.0
2006-04-27 10:00:00,38.39,38.62,38.37,38.6,504200.0,28.5243,28.6952,28.5094,28.6803,504200.0
2006-04-27 10:05:00,38.59,38.6,38.49,38.52,360000.0,28.6729,28.6803,28.5986,28.6209,360000.0
2006-04-27 10:10:00,38.52,38.76,38.51,38.74,325000.0,28.6209,28.7992,28.6135,28.7843,325000.0
2006-04-27 10:15:00,38.74,38.79,38.46,38.51,267000.0,28.7843,28.8215,28.5763,28.6135,267000.0
2006-04-27 10:20:00,38.52,38.72,38.49,38.71,323600.0,28.6209,28.7695,28.5986,28.7621,323600.0
2006-04-27 10:25:00,38.7,38.85,38.7,38.74,298400.0,28.7546,28.8661,28.7546,28.7843,298400.0
2006-04-27 10:30:00,38.7,38.72,38.46,38.55,395200.0,28.7546,28.7695,28.5763,28.6432,395200.0
2006-04-27 10:35:00,38.55,38.65,38.43,38.6,290200.0,28.6432,28.7175,28.554,28.6803,290200.0
2006-04-27 10:40:00,38.58,38.68,38.46,38.46,122400.0,28.6655,28.7398,28.5763,28.5763,122400.0
2006-04-27 10:45:00,38.46,38.49,38.33,38.49,221200.0,28.5763,28.5986,28.4797,28.5986,221200.0
2006-04-27 10:50:00,38.49,38.75,38.48,38.74,170400.0,28.5986,28.7918,28.5912,28.7843,170400.0
2006-04-27 10:55:00,38.74,38.84,38.68,38.82,215600.0,28.7843,28.8586,28.7398,28.8438,215600.0
2006-04-27 11:00:00,38.81,38.83,38.71,38.8,194400.0,28.8364,28.8512,28.7621,28.8289,194400.0
2006-04-27 11:05:00,38.8,38.9,38.72,38.9,331200.0,28.8289,28.9032,28.7695,28.9032,331200.0
2006-04-27 11:10:00,38.9,39.13,38.88,39.13,376000.0,28.9032,29.0741,28.8884,29.0741,376000.0
2006-04-27 11:15:00,39.14,39.2,38.91,38.97,416000.0,29.0816,29.1261,28.9107,28.9552,416000.0
2006-04-27 11:20:00,38.97,39.23,38.97,39.2,345200.0,28.9552,29.1484,28.9552,29.1261,345200.0
2006-04-27 11:25:00,39.2,39.3,39.12,39.22,227600.0,29.1261,29.2004,29.0667,29.141,227600.0
2006-04-27 11:30:00,39.22,39.22,38.96,38.98,225800.0,29.141,29.141,28.9478,28.9627,225800.0
2006-04-27 11:35:00,38.98,39.02,38.86,38.91,204200.0,28.9627,28.9924,28.8735,28.9107,204200.0
2006-04-27 11:40:00,38.89,39.08,38.85,38.85,236000.0,28.8958,29.037,28.8661,28.8661,236000.0
2006-04-27 11:45:00,38.85,38.87,38.73,38.87,199200.0,28.8661,28.8809,28.7769,28.8809,199200.0
2006-04-27 11:50:00,38.87,39.02,38.84,38.99,153400.0,28.8809,28.9924,28.8586,28.9701,153400.0
2006-04-27 11:55:00,38.99,39.03,38.83,38.9,128600.0,28.9701,28.9998,28.8512,28.9032,128600.0
2006-04-27 12:00:00,38.9,38.96,38.83,38.88,167800.0,28.9032,28.9478,28.8512,28.8884,167800.0
2006-04-27 12:05:00,38.87,38.95,38.81,38.83,133400.0,28.8809,28.9404,28.8364,28.8512,133400.0
2006-04-27 12:10:00,38.83,39.13,38.83,39.07,189800.0,28.8512,29.0741,28.8512,29.0295,189800.0
2006-04-27 12:15:00,39.07,39.15,39.04,39.12,151000.0,29.0295,29.089,29.0072,29.0667,151000.0
2006-04-27 12:20:00,39.12,39.13,39.04,39.1,49800.0,29.0667,29.0741,29.0072,29.0518,49800.0
2006-04-27 12:25:00,39.1,39.14,39.09,39.12,116600.0,29.0518,29.0816,29.0444,29.0667,116600.0
2006-04-27 12:30:00,39.13,39.16,39.11,39.15,206000.0,29.0741,29.0964,29.0593,29.089,206000.0
2006-04-27 12:35:00,39.15,39.22,39.15,39.18,116800.0,29.089,29.141,29.089,29.1113,116800.0
2006-04-27 12:40:00,39.18,39.24,39.15,39.17,85800.0,29.1113,29.1559,29.089,29.1038,85800.0
2006-04-27 12:45:00,39.16,39.17,39.03,39.04,78200.0,29.0964,29.1038,28.9998,29.0072,78200.0
2006-04-27 12:50:00,39.04,39.04,38.93,38.95,211400.0,29.0072,29.0072,28.9255,28.9404,211400.0
2006-04-27 12:55:00,38.95,39.04,38.92,38.92,194200.0,28.9404,29.0072,28.9181,28.9181,194200.0
2006-04-27 13:00:00,38.91,38.91,38.77,38.81,186200.0,28.9107,28.9107,28.8066,28.8364,186200.0
2006-04-27 13:05:00,38.79,38.88,38.77,38.8,123800.0,28.8215,28.8884,28.8066,28.8289,123800.0
2006-04-27 13:10:00,38.8,38.85,38.8,38.84,97800.0,28.8289,28.8661,28.8289,28.8586,97800.0
2006-04-27 13:15:00,38.84,38.91,38.77,38.77,103200.0,28.8586,28.9107,28.8066,28.8066,103200.0
2006-04-27 13:20:00,38.77,38.85,38.74,38.85,123600.0,28.8066,28.8661,28.7843,28.8661,123600.0
2006-04-27 13:25:00,38.85,38.88,38.83,38.85,111000.0,28.8661,28.8884,28.8512,28.8661,111000.0
2006-04-27 13:30:00,38.83,38.85,38.79,38.79,41800.0,28.8512,28.8661,28.8215,28.8215,41800.0
2006-04-27 13:35:00,38.79,38.79,38.6,38.63,176000.0,28.8215,28.8215,28.6803,28.7026,176000.0
2006-04-27 13:40:00,38.65,38.72,38.63,38.71,164800.0,28.7175,28.7695,28.7026,28.7621,164800.0
2006-04-27 13:45:00,38.71,38.93,38.71,38.9,315600.0,28.7621,28.9255,28.7621,28.9032,315600.0
2006-04-27 13:50:00,38.91,38.97,38.88,38.88,192600.0,28.9107,28.9552,28.8884,28.8884,192600.0
2006-04-27 13:55:00,38.88,38.92,38.79,38.79,137400.0,28.8884,28.9181,28.8215,28.8215,137400.0
2006-04-27 14:00:00,38.79,38.89,38.73,38.87,166800.0,28.8215,28.8958,28.7769,28.8809,166800.0
2006-04-27 14:05:00,38.86,38.88,38.73,38.82,144800.0,28.8735,28.8884,28.7769,28.8438,144800.0
2006-04-27 14:10:00,38.83,38.84,38.74,38.74,107200.0,28.8512,28.8586,28.7843,28.7843,107200.0
2006-04-27 14:15:00,38.74,38.76,38.66,38.76,131400.0,28.7843,28.7992,28.7249,28.7992,131400.0
2006-04-27 14:20:00,38.77,38.85,38.7,38.7,119800.0,28.8066,28.8661,28.7546,28.7546,119800.0
2006-04-27 14:25:00,38.7,38.72,38.58,38.62,217000.0,28.7546,28.7695,28.6655,28.6952,217000.0
2006-04-27 14:30:00,38.62,38.63,38.5,38.5,174600.0,28.6952,28.7026,28.606,28.606,174600.0
2006-04-27 14:35:00,38.51,38.58,38.45,38.48,299600.0,28.6135,28.6655,28.5689,28.5912,299600.0
2006-04-27 14:40:00,38.48,38.53,38.46,38.48,218000.0,28.5912,28.6283,28.5763,28.5912,218000.0
2006-04-27 14:45:00,38.47,38.51,38.46,38.49,240800.0,28.5837,28.6135,28.5763,28.5986,240800.0
2006-04-27 14:50:00,38.49,38.52,38.43,38.51,301400.0,28.5986,28.6209,28.554,28.6135,301400.0
2006-04-27 14:55:00,38.5,38.51,38.37,38.38,245200.0,28.606,28.6135,28.5094,28.5169,245200.0
2006-04-27 15:00:00,38.38,38.49,38.32,38.41,243000.0,28.5169,28.5986,28.4723,28.5392,243000.0
2006-04-27 15:05:00,38.42,38.46,38.38,38.4,159800.0,28.5466,28.5763,28.5169,28.5317,159800.0
2006-04-27 15:10:00,38.39,38.4,38.34,38.38,208600.0,28.5243,28.5317,28.4871,28.5169,208600.0
2006-04-27 15:15:00,38.38,38.38,38.27,38.31,286400.0,28.5169,28.5169,28.4351,28.4648,286400.0
2006-04-27 15:20:00,38.32,38.32,38.18,38.2,227600.0,28.4723,28.4723,28.3683,28.3831,227600.0
2006-04-27 15:25:00,38.21,38.3,38.19,38.27,184000.0,28.3905,28.4574,28.3757,28.4351,184000.0
2006-04-27 15:30:00,38.26,38.3,38.23,38.27,143000.0,28.4277,28.4574,28.4054,28.4351,143000.0
2006-04-27 15:35:00,38.27,38.33,38.24,38.33,128400.0,28.4351,28.4797,28.4128,28.4797,128400.0
2006-04-27 15:40:00,38.33,38.48,38.33,38.48,256400.0,28.4797,28.5912,28.4797,28.5912,256400.0
2006-04-27 15:45:00,38.48,38.57,38.48,38.57,305600.0,28.5912,28.658,28.5912,28.658,305600.0
2006-04-27 15:50:00,38.57,38.58,38.5,38.51,223200.0,28.658,28.6655,28.606,28.6135,223200.0
2006-04-27 15:55:00,38.52,38.53,38.45,38.45,263600.0,28.6209,28.6283,28.5689,28.5689,263600.0
2006-04-28 09:30:00,38.68,38.93,38.68,38.86,317000.0,28.7398,28.9255,28.7398,28.8735,317000.0
2006-04-28 09:35:00,38.86,39.05,38.84,39.02,349200.0,28.8735,29.0147,28.8586,28.9924,349200.0
2006-04-28 09:40:00,39.04,39.04,38.93,38.95,183600.0,29.0072,29.0072,28.9255,28.9404,183600.0
2006-04-28 09:45:00,38.95,39.09,38.93,39.0,286600.0,28.9404,29.0444,28.9255,28.9775,286600.0
2006-04-28 09:50:00,39.0,39.1,38.94,39.1,258600.0,28.9775,29.0518,28.9329,29.0518,258600.0
2006-04-28 09:55:00,39.1,39.12,39.04,39.06,166600.0,29.0518,29.0667,29.0072,29.0221,166600.0
2006-04-28 10:00:00,39.05,39.35,39.05,39.34,219600.0,29.0147,29.2376,29.0147,29.2302,219600.0
2006-04-28 10:05:00,39.34,39.34,39.13,39.13,282200.0,29.2302,29.2302,29.0741,29.0741,282200.0
2006-04-28 10:10:00,39.15,39.28,39.12,39.27,272600.0,29.089,29.1856,29.0667,29.1781,272600.0
2006-04-28 10:15:00,39.29,39.35,39.2,39.22,281800.0,29.193,29.2376,29.1261,29.141,281800.0
2006-04-28 10:20:00,39.22,39.24,39.05,39.07,267000.0,29.141,29.1559,29.0147,29.0295,267000.0
2006-04-28 10:25:00,39.07,39.2,39.07,39.13,133000.0,29.0295,29.1261,29.0295,29.0741,133000.0
2006-04-28 10:30:00,39.12,39.13,39.02,39.02,267400.0,29.0667,29.0741,28.9924,28.9924,267400.0
2006-04-28 10:35:00,39.02,39.08,39.0,39.07,238800.0,28.9924,29.037,28.9775,29.0295,238800.0
2006-04-28 10:40:00,39.07,39.18,39.07,39.1,174000.0,29.0295,29.1113,29.0295,29.0518,174000.0
2006-04-28 10:45:00,39.1,39.12,39.04,39.1,161200.0,29.0518,29.0667,29.0072,29.0518,161200.0
2006-04-28 10:50:00,39.13,39.19,39.09,39.15,185600.0,29.0741,29.1187,29.0444,29.089,185600.0
2006-04-28 10:55:00,39.15,39.24,39.1,39.14,138600.0,29.089,29.1559,29.0518,29.0816,138600.0
2006-04-28 11:00:00,39.14,39.15,39.06,39.12,77200.0,29.0816,29.089,29.0221,29.0667,77200.0
2006-04-28 11:05:00,39.11,39.13,39.05,39.06,119000.0,29.0593,29.0741,29.0147,29.0221,119000.0
2006-04-28 11:10:00,39.08,39.16,39.06,39.12,112000.0,29.037,29.0964,29.0221,29.0667,112000.0
2006-04-28 11:15:00,39.1,39.19,39.1,39.16,90600.0,29.0518,29.1187,29.0518,29.0964,90600.0
2006-04-28 11:20:00,39.14,39.17,39.1,39.15,54000.0,29.0816,29.1038,29.0518,29.089,54000.0
2006-04-28 11:25:00,39.15,39.19,39.08,39.17,95800.0,29.089,29.1187,29.037,29.1038,95800.0
2006-04-28 11:30:00,39.18,39.18,39.1,39.18,168200.0,29.1113,29.1113,29.0518,29.1113,168200.0
2006-04-28 11:35:00,39.18,39.27,39.18,39.26,142800.0,29.1113,29.1781,29.1113,29.1707,142800.0
2006-04-28 11:40:00,39.26,39.27,39.18,39.23,117600.0,29.1707,29.1781,29.1113,29.1484,117600.0
2006-04-28 11:45:00,39.22,39.23,39.13,39.19,95800.0,29.141,29.1484,29.0741,29.1187,95800.0
2006-04-28 11:50:00,39.19,39.21,39.13,39.13,50200.0,29.1187,29.1336,29.0741,29.0741,50200.0
2006-04-28 11:55:00,39.13,39.24,39.12,39.24,59800.0,29.0741,29.1559,29.0667,29.1559,59800.0
2006-04-28 12:00:00,39.23,39.24,39.14,39.16,73600.0,29.1484,29.1559,29.0816,29.0964,73600.0
2006-04-28 12:05:00,39.17,39.24,39.16,39.22,84600.0,29.1038,29.1559,29.0964,29.141,84600.0
2006-04-28 12:10:00,39.22,39.26,39.22,39.22,76400.0,29.141,29.1707,29.141,29.141,76400.0
2006-04-28 12:15:00,39.24,39.26,39.22,39.23,53600.0,29.1559,29.1707,29.141,29.1484,53600.0
2006-04-28 12:20:00,39.22,39.27,39.2,39.26,84800.0,29.141,29.1781,29.1261,29.1707,84800.0
2006-04-28 12:25:00,39.26,39.27,39.21,39.21,33400.0,29.1707,29.1781,29.1336,29.1336,33400.0
2006-04-28 12:30:00,39.22,39.23,39.21,39.23,66800.0,29.141,29.1484,29.1336,29.1484,66800.0
2006-04-28 12:35:00,39.23,39.24,39.22,39.23,94800.0,29.1484,29.1559,29.141,29.1484,94800.0
2006-04-28 12:40:00,39.23,39.23,39.19,39.22,90000.0,29.1484,29.1484,29.1187,29.141,90000.0
2006-04-28 12:45:00,39.22,39.24,39.22,39.23,76600.0,29.141,29.1559,29.141,29.1484,76600.0
2006-04-28 12:50:00,39.23,39.3,39.22,39.29,87800.0,29.1484,29.2004,29.141,29.193,87800.0
2006-04-28 12:55:00,39.29,39.34,39.29,39.34,106400.0,29.193,29.2302,29.193,29.2302,106400.0
2006-04-28 13:00:00,39.34,39.34,39.3,39.31,65600.0,29.2302,29.2302,29.2004,29.2079,65600.0
2006-04-28 13:05:00,39.31,39.45,39.3,39.45,303800.0,29.2079,29.3119,29.2004,29.3119,303800.0
2006-04-28 13:10:00,39.45,39.49,39.44,39.46,99800.0,29.3119,29.3416,29.3045,29.3193,99800.0
2006-04-28 13:15:00,39.46,39.52,39.46,39.52,85200.0,29.3193,29.3639,29.3193,29.3639,85200.0
2006-04-28 13:20:00,39.52,39.58,39.52,39.58,126400.0,29.3639,29.4085,29.3639,29.4085,126400.0
2006-04-28 13:25:00,39.58,39.69,39.58,39.6,194200.0,29.4085,29.4902,29.4085,29.4233,194200.0
2006-04-28 13:30:00,39.6,39.62,39.55,39.59,113400.0,29.4233,29.4382,29.3862,29.4159,113400.0
2006-04-28 13:35:00,39.59,39.59,39.5,39.52,120800.0,29.4159,29.4159,29.349,29.3639,120800.0
2006-04-28 13:40:00,39.54,39.54,39.45,39.45,63600.0,29.3788,29.3788,29.3119,29.3119,63600.0
2006-04-28 13:45:00,39.44,39.47,39.35,39.35,97200.0,29.3045,29.3267,29.2376,29.2376,97200.0
2006-04-28 13:50:00,39.35,39.38,39.23,39.23,131200.0,29.2376,29.2599,29.1484,29.1484,131200.0
2006-04-28 13:55:00,39.23,39.23,39.04,39.1,236000.0,29.1484,29.1484,29.0072,29.0518,236000.0
2006-04-28 14:00:00,39.1,39.22,39.08,39.22,212000.0,29.0518,29.141,29.037,29.141,212000.0
2006-04-28 14:05:00,39.22,39.25,39.06,39.1,170400.0,29.141,29.1633,29.0221,29.0518,170400.0
2006-04-28 14:10:00,39.1,39.24,39.08,39.24,103800.0,29.0518,29.1559,29.037,29.1559,103800.0
2006-04-28 14:15:00,39.24,39.24,39.07,39.2,128800.0,29.1559,29.1559,29.0295,29.1261,128800.0
2006-04-28 14:20:00,39.2,39.27,39.18,39.21,89800.0,29.1261,29.1781,29.1113,29.1336,89800.0
2006-04-28 14:25:00,39.21,39.27,39.08,39.08,109600.0,29.1336,29.1781,29.037,29.037,109600.0
2006-04-28 14:30:00,39.09,39.19,39.05,39.1,147200.0,29.0444,29.1187,29.0147,29.0518,147200.0
2006-04-28 14:35:00,39.1,39.13,39.01,39.01,115000.0,29.0518,29.0741,28.985,28.985,115000.0
2006-04-28 14:40:00,39.02,39.07,39.01,39.02,67400.0,28.9924,29.0295,28.985,28.9924,67400.0
2006-04-28 14:45:00,39.02,39.02,38.9,38.9,234200.0,28.9924,28.9924,28.9032,28.9032,234200.0
2006-04-28 14:50:00,38.91,38.91,38.84,38.85,316600.0,28.9107,28.9107,28.8586,28.8661,316600.0
2006-04-28 14:55:00,38.85,38.85,38.77,38.79,267800.0,28.8661,28.8661,28.8066,28.8215,267800.0
2006-04-28 15:00:00,38.8,38.85,38.79,38.82,165400.0,28.8289,28.8661,28.8215,28.8438,165400.0
2006-04-28 15:05:00,38.82,38.91,38.76,38.91,145800.0,28.8438,28.9107,28.7992,28.9107,145800.0
2006-04-28 15:10:00,38.91,38.91,38.79,38.87,151800.0,28.9107,28.9107,28.8215,28.8809,151800.0
2006-04-28 15:15:00,38.87,38.87,38.8,38.85,97200.0,28.8809,28.8809,28.8289,28.8661,97200.0
2006-04-28 15:20:00,38.85,39.02,38.83,38.91,234400.0,28.8661,28.9924,28.8512,28.9107,234400.0
2006-04-28 15:25:00,38.91,38.98,38.88,38.98,202400.0,28.9107,28.9627,28.8884,28.9627,202400.0
2006-04-28 15:30:00,38.98,38.98,38.89,38.97,154600.0,28.9627,28.9627,28.8958,28.9552,154600.0
2006-04-28 15:35:00,38.96,38.97,38.88,38.91,120200.0,28.9478,28.9552,28.8884,28.9107,120200.0
2006-04-28 15:40:00,38.9,39.0,38.89,38.98,144800.0,28.9032,28.9775,28.8958,28.9627,144800.0
2006-04-28 15:45:00,38.98,39.05,38.96,39.04,194400.0,28.9627,29.0147,28.9478,29.0072,194400.0
2006-04-28 15:50:00,39.05,39.11,39.03,39.1,283400.0,29.0147,29.0593,28.9998,29.0518,283400.0
2006-04-28 15:55:00,39.1,39.11,39.02,39.07,318000.0,29.0518,29.0593,28.9924,29.0295,318000.0
2006-05-01 09:30:00,39.39,39.43,39.34,39.35,333000.0,29.2673,29.297,29.2302,29.2376,333000.0
2006-05-01 09:35:00,39.34,39.46,39.3,39.46,196400.0,29.2302,29.3193,29.2004,29.3193,196400.0
2006-05-01 09:40:00,39.46,39.57,39.46,39.47,239800.0,29.3193,29.401,29.3193,29.3267,239800.0
2006-05-01 09:45:00,39.47,39.58,39.44,39.58,242800.0,29.3267,29.4085,29.3045,29.4085,242800.0
2006-05-01 09:50:00,39.57,39.7,39.49,39.67,255200.0,29.401,29.4976,29.3416,29.4753,255200.0
2006-05-01 09:55:00,39.67,39.67,39.55,39.57,280800.0,29.4753,29.4753,29.3862,29.401,280800.0
2006-05-01 10:00:00,39.58,39.58,39.49,39.55,234000.0,29.4085,29.4085,29.3416,29.3862,234000.0
2006-05-01 10:05:00,39.55,39.65,39.52,39.62,156600.0,29.3862,29.4605,29.3639,29.4382,156600.0
2006-05-01 10:10:00,39.62,39.64,39.55,39.62,238800.0,29.4382,29.4531,29.3862,29.4382,238800.0
2006-05-01 10:15:00,39.62,39.62,39.56,39.58,217600.0,29.4382,29.4382,29.3936,29.4085,217600.0
2006-05-01 10:20:00,39.58,39.58,39.42,39.47,212000.0,29.4085,29.4085,29.2896,29.3267,212000.0
2006-05-01 10:25:00,39.46,39.57,39.46,39.49,174000.0,29.3193,29.401,29.3193,29.3416,174000.0
2006-05-01 10:30:00,39.5,39.6,39.5,39.59,122200.0,29.349,29.4233,29.349,29.4159,122200.0
2006-05-01 10:35:00,39.6,39.73,39.59,39.7,316400.0,29.4233,29.5199,29.4159,29.4976,316400.0
2006-05-01 10:40:00,39.7,39.73,39.66,39.7,181000.0,29.4976,29.5199,29.4679,29.4976,181000.0
2006-05-01 10:45:00,39.7,39.86,39.68,39.85,177400.0,29.4976,29.6165,29.4828,29.6091,177400.0
2006-05-01 10:50:00,39.87,39.88,39.8,39.83,149000.0,29.624,29.6314,29.5719,29.5942,149000.0
2006-05-01 10:55:00,39.82,39.85,39.68,39.72,149600.0,29.5868,29.6091,29.4828,29.5125,149600.0
2006-05-01 11:00:00,39.72,39.8,39.72,39.76,61800.0,29.5125,29.5719,29.5125,29.5422,61800.0
2006-05-01 11:05:00,39.76,39.77,39.66,39.7,108000.0,29.5422,29.5496,29.4679,29.4976,108000.0
2006-05-01 11:10:00,39.7,39.72,39.68,39.71,126800.0,29.4976,29.5125,29.4828,29.5051,126800.0
2006-05-01 11:15:00,39.7,39.83,39.69,39.81,84600.0,29.4976,29.5942,29.4902,29.5794,84600.0
2006-05-01 11:20:00,39.81,39.84,39.79,39.82,68800.0,29.5794,29.6017,29.5645,29.5868,68800.0
2006-05-01 11:25:00,39.82,39.83,39.79,39.8,60800.0,29.5868,29.5942,29.5645,29.5719,60800.0
2006-05-01 11:30:00,39.8,39.84,39.74,39.82,100000.0,29.5719,29.6017,29.5274,29.5868,100000.0
2006-05-01 11:35:00,39.81,39.87,39.8,39.81,64800.0,29.5794,29.624,29.5719,29.5794,64800.0
2006-05-01 11:40:00,39.82,39.82,39.73,39.79,66800.0,29.5868,29.5868,29.5199,29.5645,66800.0
2006-05-01 11:45:00,39.75,39.79,39.72,39.78,65200.0,29.5348,29.5645,29.5125,29.5571,65200.0
2006-05-01 11:50:00,39.78,39.8,39.77,39.8,46800.0,29.5571,29.5719,29.5496,29.5719,46800.0
2006-05-01 11:55:00,39.77,39.79,39.73,39.75,51800.0,29.5496,29.5645,29.5199,29.5348,51800.0
2006-05-01 12:00:00,39.73,39.77,39.66,39.75,120400.0,29.5199,29.5496,29.4679,29.5348,120400.0
2006-05-01 12:05:00,39.77,39.8,39.71,39.71,84600.0,29.5496,29.5719,29.5051,29.5051,84600.0
2006-05-01 12:10:00,39.73,39.81,39.73,39.8,94800.0,29.5199,29.5794,29.5199,29.5719,94800.0
2006-05-01 12:15:00,39.8,39.82,39.73,39.79,94600.0,29.5719,29.5868,29.5199,29.5645,94600.0
2006-05-01 12:20:00,39.79,39.82,39.74,39.78,57200.0,29.5645,29.5868,29.5274,29.5571,57200.0
2006-05-01 12:25:00,39.78,39.8,39.76,39.76,60600.0,29.5571,29.5719,29.5422,29.5422,60600.0
2006-05-01 12:30:00,39.76,39.79,39.69,39.75,106400.0,29.5422,29.5645,29.4902,29.5348,106400.0
2006-05-01 12:35:00,39.75,39.77,39.71,39.71,59200.0,29.5348,29.5496,29.5051,29.5051,59200.0
2006-05-01 12:40:00,39.7,39.74,39.68,39.68,88800.0,29.4976,29.5274,29.4828,29.4828,88800.0
2006-05-01 12:45:00,39.68,39.71,39.63,39.7,117000.0,29.4828,29.5051,29.4456,29.4976,117000.0
2006-05-01 12:50:00,39.7,39.7,39.65,39.66,38000.0,29.4976,29.4976,29.4605,29.4679,38000.0
2006-05-01 12:55:00,39.65,39.69,39.65,39.68,38800.0,29.4605,29.4902,29.4605,29.4828,38800.0
2006-05-01 13:00:00,39.67,39.72,39.66,39.72,26800.0,29.4753,29.5125,29.4679,29.5125,26800.0
2006-05-01 13:05:00,39.7,39.74,39.69,39.7,72000.0,29.4976,29.5274,29.4902,29.4976,72000.0
2006-05-01 13:10:00,39.7,39.72,39.65,39.68,62600.0,29.4976,29.5125,29.4605,29.4828,62600.0
2006-05-01 13:15:00,39.68,39.74,39.67,39.71,57000.0,29.4828,29.5274,29.4753,29.5051,57000.0
2006-05-01 13:20:00,39.71,39.82,39.7,39.78,111200.0,29.5051,29.5868,29.4976,29.5571,111200.0
2006-05-01 13:25:00,39.78,39.8,39.72,39.75,61600.0,29.5571,29.5719,29.5125,29.5348,61600.0
2006-05-01 13:30:00,39.76,39.85,39.76,39.84,144600.0,29.5422,29.6091,29.5422,29.6017,144600.0
2006-05-01 13:35:00,39.84,39.9,39.83,39.9,255600.0,29.6017,29.6462,29.5942,29.6462,255600.0
2006-05-01 13:40:00,39.91,39.94,39.9,39.94,155000.0,29.6537,29.676,29.6462,29.676,155000.0
2006-05-01 13:45:00,39.94,40.05,39.93,40.04,248400.0,29.676,29.7577,29.6685,29.7503,248400.0
2006-05-01 13:50:00,40.04,40.05,39.99,40.0,279600.0,29.7503,29.7577,29.7131,29.7205,279600.0
2006-05-01 13:55:00,40.0,40.03,39.97,39.97,146600.0,29.7205,29.7428,29.6983,29.6983,146600.0
2006-05-01 14:00:00,39.98,39.99,39.9,39.93,183400.0,29.7057,29.7131,29.6462,29.6685,183400.0
2006-05-01 14:05:00,39.91,40.0,39.91,39.99,163400.0,29.6537,29.7205,29.6537,29.7131,163400.0
2006-05-01 14:10:00,39.99,40.08,39.98,39.99,169200.0,29.7131,29.78,29.7057,29.7131,169200.0
2006-05-01 14:15:00,39.99,40.04,39.93,39.99,126800.0,29.7131,29.7503,29.6685,29.7131,126800.0
2006-05-01 14:20:00,39.99,40.04,39.99,40.02,88800.0,29.7131,29.7503,29.7131,29.7354,88800.0
2006-05-01 14:25:00,40.02,40.05,39.99,40.01,118000.0,29.7354,29.7577,29.7131,29.728,118000.0
2006-05-01 14:30:00,40.0,40.03,39.94,39.94,98400.0,29.7205,29.7428,29.676,29.676,98400.0
2006-05-01 14:35:00,39.94,40.08,39.94,40.08,257600.0,29.676,29.78,29.676,29.78,257600.0
2006-05-01 14:40:00,40.08,40.1,40.06,40.08,220600.0,29.78,29.7948,29.7651,29.78,220600.0
2006-05-01 14:45:00,40.08,40.12,40.06,40.08,148400.0,29.78,29.8097,29.7651,29.78,148400.0
2006-05-01 14:50:00,40.08,40.13,40.07,40.12,254800.0,29.78,29.8171,29.7726,29.8097,254800.0
2006-05-01 14:55:00,40.13,40.13,40.08,40.11,260400.0,29.8171,29.8171,29.78,29.8023,260400.0
2006-05-01 15:00:00,40.11,40.12,40.08,40.11,105200.0,29.8023,29.8097,29.78,29.8023,105200.0
2006-05-01 15:05:00,40.12,40.13,40.1,40.12,179600.0,29.8097,29.8171,29.7948,29.8097,179600.0
2006-05-01 15:10:00,40.12,40.16,40.12,40.14,222400.0,29.8097,29.8394,29.8097,29.8246,222400.0
2006-05-01 15:15:00,40.13,40.16,40.02,40.03,176000.0,29.8171,29.8394,29.7354,29.7428,176000.0
2006-05-01 15:20:00,40.02,40.03,39.81,39.98,302200.0,29.7354,29.7428,29.5794,29.7057,302200.0
2006-05-01 15:25:00,39.99,40.1,39.92,39.95,268800.0,29.7131,29.7948,29.6611,29.6834,268800.0
2006-05-01 15:30:00,39.95,39.99,39.9,39.98,143800.0,29.6834,29.7131,29.6462,29.7057,143800.0
2006-05-01 15:35:00,39.94,39.96,39.81,39.84,267400.0,29.676,29.6908,29.5794,29.6017,267400.0
2006-05-01 15:40:00,39.83,39.85,39.76,39.76,160000.0,29.5942,29.6091,29.5422,29.5422,160000.0
2006-05-01 15:45:00,39.79,39.82,39.74,39.75,235400.0,29.5645,29.5868,29.5274,29.5348,235400.0
2006-05-01 15:50:00,39.75,39.81,39.74,39.81,158000.0,29.5348,29.5794,29.5274,29.5794,158000.0
2006-05-01 15:55:00,39.81,39.91,39.8,39.82,245200.0,29.5794,29.6537,29.5719,29.5868,245200.0
2006-05-02 09:30:00,40.08,40.13,40.05,40.09,290000.0,29.78,29.8171,29.7577,29.7874,290000.0
2006-05-02 09:35:00,40.1,40.22,40.05,40.22,262800.0,29.7948,29.884,29.7577,29.884,262800.0
2006-05-02 09:40:00,40.21,40.29,40.18,40.26,352400.0,29.8766,29.936,29.8543,29.9137,352400.0
2006-05-02 09:45:00,40.27,40.28,40.18,40.23,393400.0,29.9212,29.9286,29.8543,29.8914,393400.0
2006-05-02 09:50:00,40.26,40.26,40.05,40.05,218800.0,29.9137,29.9137,29.7577,29.7577,218800.0
2006-05-02 09:55:00,40.07,40.27,40.07,40.27,205600.0,29.7726,29.9212,29.7726,29.9212,205600.0
2006-05-02 10:00:00,40.27,40.28,40.05,40.08,258000.0,29.9212,29.9286,29.7577,29.78,258000.0
2006-05-02 10:05:00,40.08,40.16,40.01,40.13,329000.0,29.78,29.8394,29.728,29.8171,329000.0
2006-05-02 10:10:00,40.13,40.27,40.12,40.2,365200.0,29.8171,29.9212,29.8097,29.8691,365200.0
2006-05-02 10:15:00,40.2,40.23,40.1,40.2,260200.0,29.8691,29.8914,29.7948,29.8691,260200.0
2006-05-02 10:20:00,40.21,40.34,40.2,40.24,281400.0,29.8766,29.9732,29.8691,29.8989,281400.0
2006-05-02 10:25:00,40.24,40.34,40.21,40.34,239000.0,29.8989,29.9732,29.8766,29.9732,239000.0
2006-05-02 10:30:00,40.34,40.4,40.28,40.38,292800.0,29.9732,30.0177,29.9286,30.0029,292800.0
2006-05-02 10:35:00,40.39,40.54,40.38,40.52,306800.0,30.0103,30.1218,30.0029,30.1069,306800.0
2006-05-02 10:40:00,40.54,40.54,40.29,40.31,270800.0,30.1218,30.1218,29.936,29.9509,270800.0
2006-05-02 10:45:00,40.33,40.4,40.27,40.31,233800.0,29.9657,30.0177,29.9212,29.9509,233800.0
2006-05-02 10:50:00,40.32,40.36,40.25,40.27,178000.0,29.9583,29.988,29.9063,29.9212,178000.0
2006-05-02 10:55:00,40.26,40.26,39.98,39.99,324200.0,29.9137,29.9137,29.7057,29.7131,324200.0
2006-05-02 11:00:00,40.0,40.2,40.0,40.17,316400.0,29.7205,29.8691,29.7205,29.8469,316400.0
2006-05-02 11:05:00,40.17,40.17,40.02,40.09,207000.0,29.8469,29.8469,29.7354,29.7874,207000.0
2006-05-02 11:10:00,40.1,40.1,39.96,40.02,333800.0,29.7948,29.7948,29.6908,29.7354,333800.0
2006-05-02 11:15:00,40.05,40.2,40.02,40.19,180000.0,29.7577,29.8691,29.7354,29.8617,180000.0
2006-05-02 11:20:00,40.18,40.24,40.17,40.22,159000.0,29.8543,29.8989,29.8469,29.884,159000.0
2006-05-02 11:25:00,40.22,40.34,40.19,40.3,147800.0,29.884,29.9732,29.8617,29.9434,147800.0
2006-05-02 11:30:00,40.3,40.34,40.17,40.17,188000.0,29.9434,29.9732,29.8469,29.8469,188000.0
2006-05-02 11:35:00,40.17,40.22,40.1,40.13,126200.0,29.8469,29.884,29.7948,29.8171,126200.0
2006-05-02 11:40:00,40.13,40.17,40.08,40.16,120400.0,29.8171,29.8469,29.78,29.8394,120400.0
2006-05-02 11:45:00,40.16,40.17,40.11,40.12,117400.0,29.8394,29.8469,29.8023,29.8097,117400.0
2006-05-02 11:50:00,40.11,40.12,40.06,40.09,113200.0,29.8023,29.8097,29.7651,29.7874,113200.0
2006-05-02 11:55:00,40.1,40.13,40.08,40.12,54000.0,29.7948,29.8171,29.78,29.8097,54000.0
2006-05-02 12:00:00,40.1,40.13,40.1,40.1,195600.0,29.7948,29.8171,29.7948,29.7948,195600.0
2006-05-02 12:05:00,40.11,40.12,40.09,40.09,152600.0,29.8023,29.8097,29.7874,29.7874,152600.0
2006-05-02 12:10:00,40.09,40.1,40.01,40.07,137400.0,29.7874,29.7948,29.728,29.7726,137400.0
2006-05-02 12:15:00,40.06,40.09,40.02,40.08,63400.0,29.7651,29.7874,29.7354,29.78,63400.0
2006-05-02 12:20:00,40.08,40.1,40.06,40.08,89400.0,29.78,29.7948,29.7651,29.78,89400.0
2006-05-02 12:25:00,40.08,40.12,40.06,40.07,341400.0,29.78,29.8097,29.7651,29.7726,341400.0
2006-05-02 12:30:00,40.09,40.1,40.08,40.1,168200.0,29.7874,29.7948,29.78,29.7948,168200.0
2006-05-02 12:35:00,40.1,40.22,40.1,40.19,209600.0,29.7948,29.884,29.7948,29.8617,209600.0
2006-05-02 12:40:00,40.19,40.24,40.1,40.24,205000.0,29.8617,29.8989,29.7948,29.8989,205000.0
2006-05-02 12:45:00,40.24,40.3,40.22,40.27,411400.0,29.8989,29.9434,29.884,29.9212,411400.0
2006-05-02 12:50:00,40.27,40.3,40.26,40.29,121400.0,29.9212,29.9434,29.9137,29.936,121400.0
2006-05-02 12:55:00,40.27,40.3,40.21,40.22,116200.0,29.9212,29.9434,29.8766,29.884,116200.0
2006-05-02 13:00:00,40.21,40.25,40.19,40.24,110800.0,29.8766,29.9063,29.8617,29.8989,110800.0
2006-05-02 13:05:00,40.24,40.28,40.23,40.25,243400.0,29.8989,29.9286,29.8914,29.9063,243400.0
2006-05-02 13:10:00,40.26,40.3,40.25,40.26,107200.0,29.9137,29.9434,29.9063,29.9137,107200.0
2006-05-02 13:15:00,40.28,40.29,40.25,40.27,58200.0,29.9286,29.936,29.9063,29.9212,58200.0
2006-05-02 13:20:00,40.26,40.29,40.23,40.27,72800.0,29.9137,29.936,29.8914,29.9212,72800.0
2006-05-02 13:25:00,40.27,40.28,40.24,40.27,67800.0,29.9212,29.9286,29.8989,29.9212,67800.0
2006-05-02 13:30:00,40.27,40.3,40.24,40.3,141400.0,29.9212,29.9434,29.8989,29.9434,141400.0
2006-05-02 13:35:00,40.3,40.34,40.24,40.24,429000.0,29.9434,29.9732,29.8989,29.8989,429000.0
2006-05-02 13:40:00,40.25,40.29,40.23,40.27,150200.0,29.9063,29.936,29.8914,29.9212,150200.0
2006-05-02 13:45:00,40.27,40.35,40.25,40.33,172200.0,29.9212,29.9806,29.9063,29.9657,172200.0
2006-05-02 13:50:00,40.32,40.32,40.24,40.26,103000.0,29.9583,29.9583,29.8989,29.9137,103000.0
2006-05-02 13:55:00,40.26,40.27,40.24,40.24,45800.0,29.9137,29.9212,29.8989,29.8989,45800.0
2006-05-02 14:00:00,40.23,40.24,40.19,40.24,125800.0,29.8914,29.8989,29.8617,29.8989,125800.0
2006-05-02 14:05:00,40.25,40.29,40.22,40.28,88600.0,29.9063,29.936,29.884,29.9286,88600.0
2006-05-02 14:10:00,40.28,40.32,40.26,40.27,142800.0,29.9286,29.9583,29.9137,29.9212,142800.0
2006-05-02 14:15:00,40.27,40.27,40.19,40.2,121000.0,29.9212,29.9212,29.8617,29.8691,121000.0
2006-05-02 14:20:00,40.2,40.21,40.18,40.19,110000.0,29.8691,29.8766,29.8543,29.8617,110000.0
2006-05-02 14:25:00,40.19,40.2,40.13,40.15,132400.0,29.8617,29.8691,29.8171,29.832,132400.0
2006-05-02 14:30:00,40.15,40.16,40.07,40.12,157600.0,29.832,29.8394,29.7726,29.8097,157600.0
2006-05-02 14:35:00,40.12,40.13,40.09,40.11,105200.0,29.8097,29.8171,29.7874,29.8023,105200.0
2006-05-02 14:40:00,40.12,40.13,40.07,40.1,96400.0,29.8097,29.8171,29.7726,29.7948,96400.0
2006-05-02 14:45:00,40.07,40.16,40.07,40.16,95000.0,29.7726,29.8394,29.7726,29.8394,95000.0
2006-05-02 14:50:00,40.16,40.17,40.1,40.1,84000.0,29.8394,29.8469,29.7948,29.7948,84000.0
2006-05-02 14:55:00,40.1,40.1,40.02,40.08,143800.0,29.7948,29.7948,29.7354,29.78,143800.0
2006-05-02 15:00:00,40.07,40.2,40.04,40.19,178600.0,29.7726,29.8691,29.7503,29.8617,178600.0
2006-05-02 15:05:00,40.19,40.24,40.19,40.24,200200.0,29.8617,29.8989,29.8617,29.8989,200200.0
2006-05-02 15:10:00,40.24,40.3,40.23,40.29,173800.0,29.8989,29.9434,29.8914,29.936,173800.0
2006-05-02 15:15:00,40.3,40.3,40.18,40.22,177200.0,29.9434,29.9434,29.8543,29.884,177200.0
2006-05-02 15:20:00,40.23,40.3,40.22,40.26,236000.0,29.8914,29.9434,29.884,29.9137,236000.0
2006-05-02 15:25:00,40.26,40.29,40.26,40.27,125200.0,29.9137,29.936,29.9137,29.9212,125200.0
2006-05-02 15:30:00,40.26,40.42,40.25,40.42,244000.0,29.9137,30.0326,29.9063,30.0326,244000.0
2006-05-02 15:35:00,40.42,40.46,40.35,40.45,243200.0,30.0326,30.0623,29.9806,30.0549,243200.0
2006-05-02 15:40:00,40.46,40.46,40.38,40.42,342200.0,30.0623,30.0623,30.0029,30.0326,342200.0
2006-05-02 15:45:00,40.43,40.43,40.3,40.3,233800.0,30.04,30.04,29.9434,29.9434,233800.0
2006-05-02 15:50:00,40.3,40.45,40.29,40.42,330000.0,29.9434,30.0549,29.936,30.0326,330000.0
2006-05-02 15:55:00,40.42,40.46,40.4,40.45,507800.0,30.0326,30.0623,30.0177,30.0549,507800.0
2006-05-03 09:30:00,40.45,40.47,40.05,40.23,234200.0,30.0549,30.0698,29.7577,29.8914,234200.0
2006-05-03 09:35:00,40.25,40.35,40.13,40.18,283400.0,29.9063,29.9806,29.8171,29.8543,283400.0
2006-05-03 09:40:00,40.18,40.18,40.01,40.13,252400.0,29.8543,29.8543,29.728,29.8171,252400.0
2006-05-03 09:45:00,40.15,40.15,40.02,40.1,151200.0,29.832,29.832,29.7354,29.7948,151200.0
2006-05-03 09:50:00,40.1,40.15,40.02,40.04,142600.0,29.7948,29.832,29.7354,29.7503,142600.0
2006-05-03 09:55:00,40.04,40.15,40.01,40.06,160000.0,29.7503,29.832,29.728,29.7651,160000.0
2006-05-03 10:00:00,40.05,40.06,39.9,39.93,308200.0,29.7577,29.7651,29.6462,29.6685,308200.0
2006-05-03 10:05:00,39.92,40.02,39.88,39.9,237400.0,29.6611,29.7354,29.6314,29.6462,237400.0
2006-05-03 10:10:00,39.88,40.05,39.83,39.85,233600.0,29.6314,29.7577,29.5942,29.6091,233600.0
2006-05-03 10:15:00,39.84,39.91,39.8,39.81,239000.0,29.6017,29.6537,29.5719,29.5794,239000.0
2006-05-03 10:20:00,39.81,39.88,39.77,39.85,239800.0,29.5794,29.6314,29.5496,29.6091,239800.0
2006-05-03 10:25:00,39.85,40.02,39.85,39.93,183600.0,29.6091,29.7354,29.6091,29.6685,183600.0
2006-05-03 10:30:00,39.91,39.93,39.6,39.69,507600.0,29.6537,29.6685,29.4233,29.4902,507600.0
2006-05-03 10:35:00,39.69,39.85,39.67,39.72,317600.0,29.4902,29.6091,29.4753,29.5125,317600.0
2006-05-03 10:40:00,39.74,39.85,39.73,39.76,262600.0,29.5274,29.6091,29.5199,29.5422,262600.0
2006-05-03 10:45:00,39.76,39.81,39.6,39.6,241000.0,29.5422,29.5794,29.4233,29.4233,241000.0
2006-05-03 10:50:00,39.6,39.6,39.5,39.5,291000.0,29.4233,29.4233,29.349,29.349,291000.0
2006-05-03 10:55:00,39.51,39.62,39.5,39.5,209400.0,29.3565,29.4382,29.349,29.349,209400.0
2006-05-03 11:00:00,39.5,39.55,39.46,39.47,343600.0,29.349,29.3862,29.3193,29.3267,343600.0
2006-05-03 11:05:00,39.47,39.58,39.46,39.54,210800.0,29.3267,29.4085,29.3193,29.3788,210800.0
2006-05-03 11:10:00,39.54,39.6,39.49,39.55,239000.0,29.3788,29.4233,29.3416,29.3862,239000.0
2006-05-03 11:15:00,39.56,39.59,39.52,39.56,139200.0,29.3936,29.4159,29.3639,29.3936,139200.0
2006-05-03 11:20:00,39.55,39.59,39.48,39.59,148400.0,29.3862,29.4159,29.3342,29.4159,148400.0
2006-05-03 11:25:00,39.57,39.59,39.5,39.58,103600.0,29.401,29.4159,29.349,29.4085,103600.0
2006-05-03 11:30:00,39.57,39.57,39.51,39.52,143000.0,29.401,29.401,29.3565,29.3639,143000.0
2006-05-03 11:35:00,39.5,39.52,39.43,39.47,190600.0,29.349,29.3639,29.297,29.3267,190600.0
2006-05-03 11:40:00,39.47,39.6,39.46,39.6,139000.0,29.3267,29.4233,29.3193,29.4233,139000.0
2006-05-03 11:45:00,39.6,39.7,39.59,39.63,213400.0,29.4233,29.4976,29.4159,29.4456,213400.0
2006-05-03 11:50:00,39.64,39.67,39.59,39.64,150400.0,29.4531,29.4753,29.4159,29.4531,150400.0
2006-05-03 11:55:00,39.65,39.67,39.63,39.67,168600.0,29.4605,29.4753,29.4456,29.4753,168600.0
2006-05-03 12:00:00,39.67,39.79,39.67,39.7,273800.0,29.4753,29.5645,29.4753,29.4976,273800.0
2006-05-03 12:05:00,39.71,39.71,39.59,39.59,189400.0,29.5051,29.5051,29.4159,29.4159,189400.0
2006-05-03 12:10:00,39.58,39.59,39.51,39.56,171000.0,29.4085,29.4159,29.3565,29.3936,171000.0
2006-05-03 12:15:00,39.55,39.72,39.55,39.72,181200.0,29.3862,29.5125,29.3862,29.5125,181200.0
2006-05-03 12:20:00,39.73,39.73,39.62,39.65,122400.0,29.5199,29.5199,29.4382,29.4605,122400.0
2006-05-03 12:25:00,39.67,39.67,39.57,39.62,104400.0,29.4753,29.4753,29.401,29.4382,104400.0
2006-05-03 12:30:00,39.6,39.67,39.59,39.6,76800.0,29.4233,29.4753,29.4159,29.4233,76800.0
2006-05-03 12:35:00,39.61,39.61,39.47,39.49,148000.0,29.4308,29.4308,29.3267,29.3416,148000.0
2006-05-03 12:40:00,39.49,39.54,39.46,39.51,153400.0,29.3416,29.3788,29.3193,29.3565,153400.0
2006-05-03 12:45:00,39.51,39.55,39.48,39.49,113200.0,29.3565,29.3862,29.3342,29.3416,113200.0
2006-05-03 12:50:00,39.49,39.55,39.47,39.53,74200.0,29.3416,29.3862,29.3267,29.3713,74200.0
2006-05-03 12:55:00,39.53,39.56,39.49,39.5,96600.0,29.3713,29.3936,29.3416,29.349,96600.0
2006-05-03 13:00:00,39.5,39.5,39.42,39.49,141000.0,29.349,29.349,29.2896,29.3416,141000.0
2006-05-03 13:05:00,39.51,39.56,39.5,39.52,116400.0,29.3565,29.3936,29.349,29.3639,116400.0
2006-05-03 13:10:00,39.52,39.59,39.51,39.59,61600.0,29.3639,29.4159,29.3565,29.4159,61600.0
2006-05-03 13:15:00,39.6,39.62,39.56,39.62,104400.0,29.4233,29.4382,29.3936,29.4382,104400.0
2006-05-03 13:20:00,39.62,39.68,39.6,39.65,82400.0,29.4382,29.4828,29.4233,29.4605,82400.0
2006-05-03 13:25:00,39.65,39.67,39.61,39.62,79000.0,29.4605,29.4753,29.4308,29.4382,79000.0
2006-05-03 13:30:00,39.62,39.65,39.53,39.53,93200.0,29.4382,29.4605,29.3713,29.3713,93200.0
2006-05-03 13:35:00,39.53,39.58,39.5,39.51,94400.0,29.3713,29.4085,29.349,29.3565,94400.0
2006-05-03 13:40:00,39.51,39.54,39.48,39.48,105800.0,29.3565,29.3788,29.3342,29.3342,105800.0
2006-05-03 13:45:00,39.48,39.49,39.41,39.42,292800.0,29.3342,29.3416,29.2822,29.2896,292800.0
2006-05-03 13:50:00,39.42,39.42,39.3,39.35,261600.0,29.2896,29.2896,29.2004,29.2376,261600.0
2006-05-03 13:55:00,39.35,39.38,39.32,39.35,197600.0,29.2376,29.2599,29.2153,29.2376,197600.0
2006-05-03 14:00:00,39.35,39.38,39.27,39.38,218200.0,29.2376,29.2599,29.1781,29.2599,218200.0
2006-05-03 14:05:00,39.38,39.38,39.29,39.34,166800.0,29.2599,29.2599,29.193,29.2302,166800.0
2006-05-03 14:10:00,39.33,39.4,39.31,39.39,143600.0,29.2227,29.2747,29.2079,29.2673,143600.0
2006-05-03 14:15:00,39.38,39.4,39.3,39.31,104200.0,29.2599,29.2747,29.2004,29.2079,104200.0
2006-05-03 14:20:00,39.31,39.35,39.26,39.34,170600.0,29.2079,29.2376,29.1707,29.2302,170600.0
2006-05-03 14:25:00,39.34,39.35,39.29,39.3,119200.0,29.2302,29.2376,29.193,29.2004,119200.0
2006-05-03 14:30:00,39.3,39.39,39.25,39.37,176200.0,29.2004,29.2673,29.1633,29.2524,176200.0
2006-05-03 14:35:00,39.38,39.38,39.31,39.35,97200.0,29.2599,29.2599,29.2079,29.2376,97200.0
2006-05-03 14:40:00,39.35,39.39,39.34,39.38,92000.0,29.2376,29.2673,29.2302,29.2599,92000.0
2006-05-03 14:45:00,39.38,39.38,39.29,39.33,149800.0,29.2599,29.2599,29.193,29.2227,149800.0
2006-05-03 14:50:00,39.33,39.35,39.28,39.35,168400.0,29.2227,29.2376,29.1856,29.2376,168400.0
2006-05-03 14:55:00,39.35,39.38,39.33,39.33,264600.0,29.2376,29.2599,29.2227,29.2227,264600.0
2006-05-03 15:00:00,39.33,39.4,39.32,39.38,191800.0,29.2227,29.2747,29.2153,29.2599,191800.0
2006-05-03 15:05:00,39.38,39.43,39.34,39.41,209600.0,29.2599,29.297,29.2302,29.2822,209600.0
2006-05-03 15:10:00,39.41,39.41,39.34,39.37,188200.0,29.2822,29.2822,29.2302,29.2524,188200.0
2006-05-03 15:15:00,39.37,39.4,39.32,39.32,176800.0,29.2524,29.2747,29.2153,29.2153,176800.0
2006-05-03 15:20:00,39.32,39.35,39.27,39.34,209800.0,29.2153,29.2376,29.1781,29.2302,209800.0
2006-05-03 15:25:00,39.34,39.35,39.3,39.35,194800.0,29.2302,29.2376,29.2004,29.2376,194800.0
2006-05-03 15:30:00,39.35,39.42,39.35,39.4,551400.0,29.2376,29.2896,29.2376,29.2747,551400.0
2006-05-03 15:35:00,39.39,39.44,39.38,39.43,377000.0,29.2673,29.3045,29.2599,29.297,377000.0
2006-05-03 15:40:00,39.43,39.52,39.41,39.51,317400.0,29.297,29.3639,29.2822,29.3565,317400.0
2006-05-03 15:45:00,39.51,39.51,39.41,39.41,283000.0,29.3565,29.3565,29.2822,29.2822,283000.0
2006-05-03 15:50:00,39.41,39.44,39.4,39.43,272400.0,29.2822,29.3045,29.2747,29.297,272400.0
2006-05-03 15:55:00,39.43,39.56,39.42,39.53,422200.0,29.297,29.3936,29.2896,29.3713,422200.0
2006-05-04 09:30:00,39.0,39.0,38.93,39.0,230000.0,28.9775,28.9775,28.9255,28.9775,230000.0
2006-05-04 09:35:00,38.98,39.13,38.95,38.99,279200.0,28.9627,29.0741,28.9404,28.9701,279200.0
2006-05-04 09:40:00,39.01,39.12,39.01,39.04,323400.0,28.985,29.0667,28.985,29.0072,323400.0
2006-05-04 09:45:00,39.05,39.09,38.96,38.96,367800.0,29.0147,29.0444,28.9478,28.9478,367800.0
2006-05-04 09:50:00,38.96,39.07,38.88,39.02,288000.0,28.9478,29.0295,28.8884,28.9924,288000.0
2006-05-04 09:55:00,39.02,39.09,39.02,39.04,208600.0,28.9924,29.0444,28.9924,29.0072,208600.0
2006-05-04 10:00:00,39.01,39.24,39.01,39.13,414400.0,28.985,29.1559,28.985,29.0741,414400.0
2006-05-04 10:05:00,39.13,39.18,39.08,39.08,371400.0,29.0741,29.1113,29.037,29.037,371400.0
2006-05-04 10:10:00,39.08,39.27,39.05,39.27,376600.0,29.037,29.1781,29.0147,29.1781,376600.0
2006-05-04 10:15:00,39.27,39.35,39.19,39.23,389800.0,29.1781,29.2376,29.1187,29.1484,389800.0
2006-05-04 10:20:00,39.22,39.3,39.15,39.2,261200.0,29.141,29.2004,29.089,29.1261,261200.0
2006-05-04 10:25:00,39.2,39.27,39.18,39.24,213400.0,29.1261,29.1781,29.1113,29.1559,213400.0
2006-05-04 10:30:00,39.24,39.54,39.24,39.52,516000.0,29.1559,29.3788,29.1559,29.3639,516000.0
2006-05-04 10:35:00,39.51,39.53,39.33,39.37,259200.0,29.3565,29.3713,29.2227,29.2524,259200.0
2006-05-04 10:40:00,39.38,39.38,39.24,39.32,197000.0,29.2599,29.2599,29.1559,29.2153,197000.0
2006-05-04 10:45:00,39.32,39.44,39.29,39.42,190800.0,29.2153,29.3045,29.193,29.2896,190800.0
2006-05-04 10:50:00,39.42,39.49,39.37,39.45,237600.0,29.2896,29.3416,29.2524,29.3119,237600.0
2006-05-04 10:55:00,39.45,39.45,39.24,39.27,279200.0,29.3119,29.3119,29.1559,29.1781,279200.0
2006-05-04 11:00:00,39.27,39.35,39.22,39.23,180000.0,29.1781,29.2376,29.141,29.1484,180000.0
2006-05-04 11:05:00,39.23,39.28,39.07,39.07,256600.0,29.1484,29.1856,29.0295,29.0295,256600.0
2006-05-04 11:10:00,39.07,39.17,38.96,38.98,268600.0,29.0295,29.1038,28.9478,28.9627,268600.0
2006-05-04 11:15:00,38.99,39.07,38.95,38.98,321400.0,28.9701,29.0295,28.9404,28.9627,321400.0
2006-05-04 11:20:00,38.96,39.02,38.91,39.02,192000.0,28.9478,28.9924,28.9107,28.9924,192000.0
2006-05-04 11:25:00,39.02,39.14,38.98,39.06,208000.0,28.9924,29.0816,28.9627,29.0221,208000.0
2006-05-04 11:30:00,39.04,39.12,39.03,39.05,183600.0,29.0072,29.0667,28.9998,29.0147,183600.0
2006-05-04 11:35:00,39.05,39.08,38.95,39.05,152000.0,29.0147,29.037,28.9404,29.0147,152000.0
2006-05-04 11:40:00,39.04,39.04,38.93,38.94,158400.0,29.0072,29.0072,28.9255,28.9329,158400.0
2006-05-04 11:45:00,38.94,38.98,38.92,38.94,316000.0,28.9329,28.9627,28.9181,28.9329,316000.0
2006-05-04 11:50:00,38.93,38.94,38.85,38.88,210200.0,28.9255,28.9329,28.8661,28.8884,210200.0
2006-05-04 11:55:00,38.88,39.01,38.87,38.99,208600.0,28.8884,28.985,28.8809,28.9701,208600.0
2006-05-04 12:00:00,38.99,39.05,38.95,38.95,316600.0,28.9701,29.0147,28.9404,28.9404,316600.0
2006-05-04 12:05:00,38.95,38.96,38.75,38.77,334200.0,28.9404,28.9478,28.7918,28.8066,334200.0
2006-05-04 12:10:00,38.77,38.85,38.75,38.81,285200.0,28.8066,28.8661,28.7918,28.8364,285200.0
2006-05-04 12:15:00,38.81,38.83,38.67,38.7,314000.0,28.8364,28.8512,28.7323,28.7546,314000.0
2006-05-04 12:20:00,38.7,38.71,38.57,38.62,255000.0,28.7546,28.7621,28.658,28.6952,255000.0
2006-05-04 12:25:00,38.63,38.71,38.6,38.71,197800.0,28.7026,28.7621,28.6803,28.7621,197800.0
2006-05-04 12:30:00,38.71,38.74,38.63,38.73,199600.0,28.7621,28.7843,28.7026,28.7769,199600.0
2006-05-04 12:35:00,38.74,38.82,38.73,38.76,113000.0,28.7843,28.8438,28.7769,28.7992,113000.0
2006-05-04 12:40:00,38.76,38.91,38.76,38.85,212000.0,28.7992,28.9107,28.7992,28.8661,212000.0
2006-05-04 12:45:00,38.85,38.93,38.85,38.92,94000.0,28.8661,28.9255,28.8661,28.9181,94000.0
2006-05-04 12:50:00,38.92,39.06,38.92,39.04,215800.0,28.9181,29.0221,28.9181,29.0072,215800.0
2006-05-04 12:55:00,39.05,39.07,38.98,38.98,255800.0,29.0147,29.0295,28.9627,28.9627,255800.0
2006-05-04 13:00:00,38.98,39.1,38.97,39.07,142200.0,28.9627,29.0518,28.9552,29.0295,142200.0
2006-05-04 13:05:00,39.05,39.07,38.95,38.96,84600.0,29.0147,29.0295,28.9404,28.9478,84600.0
2006-05-04 13:10:00,38.97,39.1,38.97,39.08,136200.0,28.9552,29.0518,28.9552,29.037,136200.0
2006-05-04 13:15:00,39.09,39.23,39.06,39.21,208000.0,29.0444,29.1484,29.0221,29.1336,208000.0
2006-05-04 13:20:00,39.21,39.3,39.19,39.23,197000.0,29.1336,29.2004,29.1187,29.1484,197000.0
2006-05-04 13:25:00,39.24,39.27,39.17,39.24,143600.0,29.1559,29.1781,29.1038,29.1559,143600.0
2006-05-04 13:30:00,39.24,39.27,39.18,39.21,225600.0,29.1559,29.1781,29.1113,29.1336,225600.0
2006-05-04 13:35:00,39.21,39.22,39.09,39.17,193600.0,29.1336,29.141,29.0444,29.1038,193600.0
2006-05-04 13:40:00,39.16,39.28,39.13,39.23,119400.0,29.0964,29.1856,29.0741,29.1484,119400.0
2006-05-04 13:45:00,39.24,39.42,39.24,39.35,204200.0,29.1559,29.2896,29.1559,29.2376,204200.0
2006-05-04 13:50:00,39.35,39.49,39.32,39.44,208200.0,29.2376,29.3416,29.2153,29.3045,208200.0
2006-05-04 13:55:00,39.43,39.45,39.38,39.4,125200.0,29.297,29.3119,29.2599,29.2747,125200.0
2006-05-04 14:00:00,39.4,39.42,39.27,39.28,115800.0,29.2747,29.2896,29.1781,29.1856,115800.0
2006-05-04 14:05:00,39.29,39.43,39.29,39.37,157400.0,29.193,29.297,29.193,29.2524,157400.0
2006-05-04 14:10:00,39.35,39.52,39.35,39.52,205600.0,29.2376,29.3639,29.2376,29.3639,205600.0
2006-05-04 14:15:00,39.52,39.55,39.48,39.55,179400.0,29.3639,29.3862,29.3342,29.3862,179400.0
2006-05-04 14:20:00,39.55,39.6,39.48,39.48,217000.0,29.3862,29.4233,29.3342,29.3342,217000.0
2006-05-04 14:25:00,39.47,39.59,39.43,39.57,193800.0,29.3267,29.4159,29.297,29.401,193800.0
2006-05-04 14:30:00,39.58,39.59,39.49,39.53,211600.0,29.4085,29.4159,29.3416,29.3713,211600.0
2006-05-04 14:35:00,39.53,39.65,39.53,39.65,230600.0,29.3713,29.4605,29.3713,29.4605,230600.0
2006-05-04 14:40:00,39.63,39.67,39.57,39.58,181800.0,29.4456,29.4753,29.401,29.4085,181800.0
2006-05-04 14:45:00,39.58,39.58,39.51,39.56,113800.0,29.4085,29.4085,29.3565,29.3936,113800.0
2006-05-04 14:50:00,39.54,39.6,39.5,39.6,102600.0,29.3788,29.4233,29.349,29.4233,102600.0
2006-05-04 14:55:00,39.57,39.6,39.5,39.57,111800.0,29.401,29.4233,29.349,29.401,111800.0
2006-05-04 15:00:00,39.57,39.59,39.49,39.52,113800.0,29.401,29.4159,29.3416,29.3639,113800.0
2006-05-04 15:05:00,39.52,39.58,39.45,39.58,184400.0,29.3639,29.4085,29.3119,29.4085,184400.0
2006-05-04 15:10:00,39.58,39.69,39.58,39.61,246400.0,29.4085,29.4902,29.4085,29.4308,246400.0
2006-05-04 15:15:00,39.62,39.77,39.61,39.76,168000.0,29.4382,29.5496,29.4308,29.5422,168000.0
2006-05-04 15:20:00,39.76,39.85,39.75,39.77,209000.0,29.5422,29.6091,29.5348,29.5496,209000.0
2006-05-04 15:25:00,39.79,39.93,39.76,39.93,216200.0,29.5645,29.6685,29.5422,29.6685,216200.0
2006-05-04 15:30:00,39.93,39.98,39.91,39.96,240200.0,29.6685,29.7057,29.6537,29.6908,240200.0
2006-05-04 15:35:00,39.96,39.98,39.89,39.9,240600.0,29.6908,29.7057,29.6388,29.6462,240600.0
2006-05-04 15:40:00,39.89,40.04,39.88,39.99,241200.0,29.6388,29.7503,29.6314,29.7131,241200.0
2006-05-04 15:45:00,39.99,40.02,39.96,39.98,279000.0,29.7131,29.7354,29.6908,29.7057,279000.0
2006-05-04 15:50:00,39.98,40.01,39.97,40.0,280600.0,29.7057,29.728,29.6983,29.7205,280600.0
2006-05-04 15:55:00,39.99,40.01,39.93,39.94,341800.0,29.7131,29.728,29.6685,29.676,341800.0
2006-05-05 09:30:00,40.1,40.3,40.1,40.22,362000.0,29.7948,29.9434,29.7948,29.884,362000.0
2006-05-05 09:35:00,40.23,40.35,40.21,40.35,354400.0,29.8914,29.9806,29.8766,29.9806,354400.0
2006-05-05 09:40:00,40.3,40.41,40.21,40.21,441800.0,29.9434,30.0252,29.8766,29.8766,441800.0
2006-05-05 09:45:00,40.19,40.27,40.08,40.12,315400.0,29.8617,29.9212,29.78,29.8097,315400.0
2006-05-05 09:50:00,40.12,40.23,40.0,40.12,216400.0,29.8097,29.8914,29.7205,29.8097,216400.0
2006-05-05 09:55:00,40.12,40.25,40.02,40.25,262400.0,29.8097,29.9063,29.7354,29.9063,262400.0
2006-05-05 10:00:00,40.25,40.26,40.05,40.05,319600.0,29.9063,29.9137,29.7577,29.7577,319600.0
2006-05-05 10:05:00,40.05,40.05,39.87,39.9,514400.0,29.7577,29.7577,29.624,29.6462,514400.0
2006-05-05 10:10:00,39.9,39.99,39.87,39.95,354600.0,29.6462,29.7131,29.624,29.6834,354600.0
2006-05-05 10:15:00,39.95,40.05,39.88,39.96,252200.0,29.6834,29.7577,29.6314,29.6908,252200.0
2006-05-05 10:20:00,39.98,40.05,39.95,39.96,242600.0,29.7057,29.7577,29.6834,29.6908,242600.0
2006-05-05 10:25:00,39.95,40.0,39.8,39.85,488400.0,29.6834,29.7205,29.5719,29.6091,488400.0
2006-05-05 10:30:00,39.85,39.9,39.77,39.85,437000.0,29.6091,29.6462,29.5496,29.6091,437000.0
2006-05-05 10:35:00,39.85,39.92,39.79,39.85,259200.0,29.6091,29.6611,29.5645,29.6091,259200.0
2006-05-05 10:40:00,39.85,39.94,39.73,39.77,203600.0,29.6091,29.676,29.5199,29.5496,203600.0
2006-05-05 10:45:00,39.77,39.93,39.77,39.85,229200.0,29.5496,29.6685,29.5496,29.6091,229200.0
2006-05-05 10:50:00,39.86,40.02,39.86,40.02,149200.0,29.6165,29.7354,29.6165,29.7354,149200.0
2006-05-05 10:55:00,40.01,40.02,39.79,39.8,211400.0,29.728,29.7354,29.5645,29.5719,211400.0
2006-05-05 11:00:00,39.8,39.93,39.76,39.86,180400.0,29.5719,29.6685,29.5422,29.6165,180400.0
2006-05-05 11:05:00,39.86,39.88,39.76,39.8,154800.0,29.6165,29.6314,29.5422,29.5719,154800.0
2006-05-05 11:10:00,39.81,39.92,39.79,39.92,118800.0,29.5794,29.6611,29.5645,29.6611,118800.0
2006-05-05 11:15:00,39.92,40.0,39.92,39.98,136400.0,29.6611,29.7205,29.6611,29.7057,136400.0
2006-05-05 11:20:00,39.98,39.99,39.88,39.95,164000.0,29.7057,29.7131,29.6314,29.6834,164000.0
2006-05-05 11:25:00,39.94,39.97,39.87,39.93,143800.0,29.676,29.6983,29.624,29.6685,143800.0
2006-05-05 11:30:00,39.94,39.99,39.9,39.9,115000.0,29.676,29.7131,29.6462,29.6462,115000.0
2006-05-05 11:35:00,39.89,39.95,39.88,39.91,153200.0,29.6388,29.6834,29.6314,29.6537,153200.0
2006-05-05 11:40:00,39.92,40.01,39.92,39.97,176600.0,29.6611,29.728,29.6611,29.6983,176600.0
2006-05-05 11:45:00,39.97,40.0,39.92,39.96,210200.0,29.6983,29.7205,29.6611,29.6908,210200.0
2006-05-05 11:50:00,39.95,39.99,39.88,39.88,152000.0,29.6834,29.7131,29.6314,29.6314,152000.0
2006-05-05 11:55:00,39.9,39.98,39.88,39.94,143400.0,29.6462,29.7057,29.6314,29.676,143400.0
2006-05-05 12:00:00,39.94,39.99,39.93,39.98,104600.0,29.676,29.7131,29.6685,29.7057,104600.0
2006-05-05 12:05:00,39.99,39.99,39.94,39.97,160400.0,29.7131,29.7131,29.676,29.6983,160400.0
2006-05-05 12:10:00,39.97,39.99,39.92,39.92,110800.0,29.6983,29.7131,29.6611,29.6611,110800.0
2006-05-05 12:15:00,39.91,39.96,39.88,39.92,170000.0,29.6537,29.6908,29.6314,29.6611,170000.0
2006-05-05 12:20:00,39.91,39.92,39.82,39.84,110800.0,29.6537,29.6611,29.5868,29.6017,110800.0
2006-05-05 12:25:00,39.84,39.87,39.73,39.74,206400.0,29.6017,29.624,29.5199,29.5274,206400.0
2006-05-05 12:30:00,39.74,39.83,39.71,39.81,160000.0,29.5274,29.5942,29.5051,29.5794,160000.0
2006-05-05 12:35:00,39.82,39.85,39.73,39.79,107400.0,29.5868,29.6091,29.5199,29.5645,107400.0
2006-05-05 12:40:00,39.79,39.79,39.7,39.71,90000.0,29.5645,29.5645,29.4976,29.5051,90000.0
2006-05-05 12:45:00,39.71,39.71,39.55,39.56,129800.0,29.5051,29.5051,29.3862,29.3936,129800.0
2006-05-05 12:50:00,39.58,39.65,39.54,39.65,240000.0,29.4085,29.4605,29.3788,29.4605,240000.0
2006-05-05 12:55:00,39.65,39.69,39.59,39.65,102000.0,29.4605,29.4902,29.4159,29.4605,102000.0
2006-05-05 13:00:00,39.66,39.72,39.63,39.68,86200.0,29.4679,29.5125,29.4456,29.4828,86200.0
2006-05-05 13:05:00,39.67,39.68,39.63,39.64,64400.0,29.4753,29.4828,29.4456,29.4531,64400.0
2006-05-05 13:10:00,39.63,39.7,39.63,39.67,52200.0,29.4456,29.4976,29.4456,29.4753,52200.0
2006-05-05 13:15:00,39.68,39.68,39.63,39.65,76400.0,29.4828,29.4828,29.4456,29.4605,76400.0
2006-05-05 13:20:00,39.64,39.66,39.6,39.66,43600.0,29.4531,29.4679,29.4233,29.4679,43600.0
2006-05-05 13:25:00,39.67,39.68,39.62,39.62,33600.0,29.4753,29.4828,29.4382,29.4382,33600.0
2006-05-05 13:30:00,39.62,39.68,39.62,39.68,43000.0,29.4382,29.4828,29.4382,29.4828,43000.0
2006-05-05 13:35:00,39.68,39.71,39.65,39.66,75000.0,29.4828,29.5051,29.4605,29.4679,75000.0
2006-05-05 13:40:00,39.66,39.71,39.64,39.68,50600.0,29.4679,29.5051,29.4531,29.4828,50600.0
2006-05-05 13:45:00,39.68,39.7,39.66,39.69,51600.0,29.4828,29.4976,29.4679,29.4902,51600.0
2006-05-05 13:50:00,39.69,39.71,39.66,39.7,50200.0,29.4902,29.5051,29.4679,29.4976,50200.0
2006-05-05 13:55:00,39.69,39.72,39.67,39.72,85200.0,29.4902,29.5125,29.4753,29.5125,85200.0
2006-05-05 14:00:00,39.73,39.77,39.66,39.7,85600.0,29.5199,29.5496,29.4679,29.4976,85600.0
2006-05-05 14:05:00,39.7,39.81,39.68,39.8,107200.0,29.4976,29.5794,29.4828,29.5719,107200.0
2006-05-05 14:10:00,39.8,39.81,39.74,39.76,96800.0,29.5719,29.5794,29.5274,29.5422,96800.0
2006-05-05 14:15:00,39.77,39.8,39.7,39.8,100600.0,29.5496,29.5719,29.4976,29.5719,100600.0
2006-05-05 14:20:00,39.8,39.81,39.75,39.76,75800.0,29.5719,29.5794,29.5348,29.5422,75800.0
2006-05-05 14:25:00,39.77,39.85,39.77,39.85,116600.0,29.5496,29.6091,29.5496,29.6091,116600.0
2006-05-05 14:30:00,39.85,39.87,39.84,39.85,98600.0,29.6091,29.624,29.6017,29.6091,98600.0
2006-05-05 14:35:00,39.85,39.87,39.84,39.86,92800.0,29.6091,29.624,29.6017,29.6165,92800.0
2006-05-05 14:40:00,39.85,39.85,39.83,39.85,61200.0,29.6091,29.6091,29.5942,29.6091,61200.0
2006-05-05 14:45:00,39.85,39.93,39.84,39.92,91200.0,29.6091,29.6685,29.6017,29.6611,91200.0
2006-05-05 14:50:00,39.92,39.92,39.89,39.9,50200.0,29.6611,29.6611,29.6388,29.6462,50200.0
2006-05-05 14:55:00,39.91,39.91,39.86,39.87,56800.0,29.6537,29.6537,29.6165,29.624,56800.0
2006-05-05 15:00:00,39.86,39.87,39.79,39.83,71800.0,29.6165,29.624,29.5645,29.5942,71800.0
2006-05-05 15:05:00,39.84,39.85,39.83,39.85,39400.0,29.6017,29.6091,29.5942,29.6091,39400.0
2006-05-05 15:10:00,39.84,39.9,39.83,39.88,119200.0,29.6017,29.6462,29.5942,29.6314,119200.0
2006-05-05 15:15:00,39.88,39.93,39.87,39.92,106200.0,29.6314,29.6685,29.624,29.6611,106200.0
2006-05-05 15:20:00,39.92,39.93,39.87,39.88,73400.0,29.6611,29.6685,29.624,29.6314,73400.0
2006-05-05 15:25:00,39.88,39.92,39.85,39.87,74200.0,29.6314,29.6611,29.6091,29.624,74200.0
2006-05-05 15:30:00,39.88,39.9,39.87,39.87,65400.0,29.6314,29.6462,29.624,29.624,65400.0
2006-05-05 15:35:00,39.87,39.9,39.86,39.89,61200.0,29.624,29.6462,29.6165,29.6388,61200.0
2006-05-05 15:40:00,39.88,39.93,39.88,39.93,122200.0,29.6314,29.6685,29.6314,29.6685,122200.0
2006-05-05 15:45:00,39.93,39.95,39.93,39.94,120000.0,29.6685,29.6834,29.6685,29.676,120000.0
2006-05-05 15:50:00,39.94,39.96,39.93,39.95,166600.0,29.676,29.6908,29.6685,29.6834,166600.0
2006-05-05 15:55:00,39.96,39.96,39.89,39.9,198000.0,29.6908,29.6908,29.6388,29.6462,198000.0
2006-05-08 09:30:00,39.63,39.63,39.26,39.42,357600.0,29.4456,29.4456,29.1707,29.2896,357600.0
2006-05-08 09:35:00,39.41,39.42,39.27,39.31,234200.0,29.2822,29.2896,29.1781,29.2079,234200.0
2006-05-08 09:40:00,39.3,39.38,39.29,39.37,188400.0,29.2004,29.2599,29.193,29.2524,188400.0
2006-05-08 09:45:00,39.37,39.38,39.26,39.31,200800.0,29.2524,29.2599,29.1707,29.2079,200800.0
2006-05-08 09:50:00,39.3,39.5,39.3,39.5,193800.0,29.2004,29.349,29.2004,29.349,193800.0
2006-05-08 09:55:00,39.47,39.57,39.33,39.34,248000.0,29.3267,29.401,29.2227,29.2302,248000.0
2006-05-08 10:00:00,39.35,39.55,39.35,39.55,282600.0,29.2376,29.3862,29.2376,29.3862,282600.0
2006-05-08 10:05:00,39.53,39.6,39.44,39.54,189600.0,29.3713,29.4233,29.3045,29.3788,189600.0
2006-05-08 10:10:00,39.54,39.57,39.35,39.38,212400.0,29.3788,29.401,29.2376,29.2599,212400.0
2006-05-08 10:15:00,39.36,39.37,39.2,39.33,269600.0,29.245,29.2524,29.1261,29.2227,269600.0
2006-05-08 10:20:00,39.32,39.42,39.31,39.35,195400.0,29.2153,29.2896,29.2079,29.2376,195400.0
2006-05-08 10:25:00,39.35,39.39,39.31,39.34,234400.0,29.2376,29.2673,29.2079,29.2302,234400.0
2006-05-08 10:30:00,39.34,39.4,39.33,39.37,207000.0,29.2302,29.2747,29.2227,29.2524,207000.0
2006-05-08 10:35:00,39.37,39.43,39.34,39.43,153600.0,29.2524,29.297,29.2302,29.297,153600.0
2006-05-08 10:40:00,39.43,39.43,39.36,39.38,155800.0,29.297,29.297,29.245,29.2599,155800.0
2006-05-08 10:45:00,39.38,39.38,39.27,39.35,204800.0,29.2599,29.2599,29.1781,29.2376,204800.0
2006-05-08 10:50:00,39.35,39.39,39.31,39.35,114200.0,29.2376,29.2673,29.2079,29.2376,114200.0
2006-05-08 10:55:00,39.35,39.37,39.33,39.34,115800.0,29.2376,29.2524,29.2227,29.2302,115800.0
2006-05-08 11:00:00,39.34,39.34,39.26,39.28,129200.0,29.2302,29.2302,29.1707,29.1856,129200.0
2006-05-08 11:05:00,39.27,39.36,39.27,39.3,99200.0,29.1781,29.245,29.1781,29.2004,99200.0
2006-05-08 11:10:00,39.3,39.41,39.29,39.37,109400.0,29.2004,29.2822,29.193,29.2524,109400.0
2006-05-08 11:15:00,39.38,39.4,39.32,39.35,100200.0,29.2599,29.2747,29.2153,29.2376,100200.0
2006-05-08 11:20:00,39.37,39.38,39.32,39.35,65600.0,29.2524,29.2599,29.2153,29.2376,65600.0
2006-05-08 11:25:00,39.37,39.41,39.35,39.35,85000.0,29.2524,29.2822,29.2376,29.2376,85000.0
2006-05-08 11:30:00,39.36,39.48,39.35,39.46,159200.0,29.245,29.3342,29.2376,29.3193,159200.0
2006-05-08 11:35:00,39.46,39.55,39.44,39.44,167600.0,29.3193,29.3862,29.3045,29.3045,167600.0
2006-05-08 11:40:00,39.45,39.51,39.41,39.43,81400.0,29.3119,29.3565,29.2822,29.297,81400.0
2006-05-08 11:45:00,39.43,39.53,39.41,39.48,143600.0,29.297,29.3713,29.2822,29.3342,143600.0
2006-05-08 11:50:00,39.48,39.54,39.48,39.54,57600.0,29.3342,29.3788,29.3342,29.3788,57600.0
2006-05-08 11:55:00,39.54,39.63,39.52,39.63,92200.0,29.3788,29.4456,29.3639,29.4456,92200.0
2006-05-08 12:00:00,39.63,39.73,39.63,39.71,129400.0,29.4456,29.5199,29.4456,29.5051,129400.0
2006-05-08 12:05:00,39.71,39.71,39.62,39.62,100800.0,29.5051,29.5051,29.4382,29.4382,100800.0
2006-05-08 12:10:00,39.62,39.65,39.59,39.59,57600.0,29.4382,29.4605,29.4159,29.4159,57600.0
2006-05-08 12:15:00,39.59,39.6,39.56,39.57,99400.0,29.4159,29.4233,29.3936,29.401,99400.0
2006-05-08 12:20:00,39.57,39.58,39.5,39.58,105400.0,29.401,29.4085,29.349,29.4085,105400.0
2006-05-08 12:25:00,39.58,39.66,39.53,39.6,71200.0,29.4085,29.4679,29.3713,29.4233,71200.0
2006-05-08 12:30:00,39.61,39.67,39.61,39.67,40800.0,29.4308,29.4753,29.4308,29.4753,40800.0
2006-05-08 12:35:00,39.67,39.79,39.67,39.79,144000.0,29.4753,29.5645,29.4753,29.5645,144000.0
2006-05-08 12:40:00,39.8,39.93,39.77,39.93,242000.0,29.5719,29.6685,29.5496,29.6685,242000.0
2006-05-08 12:45:00,39.93,39.98,39.88,39.9,208200.0,29.6685,29.7057,29.6314,29.6462,208200.0
2006-05-08 12:50:00,39.92,39.98,39.45,39.98,132800.0,29.6611,29.7057,29.3119,29.7057,132800.0
2006-05-08 12:55:00,39.98,39.98,39.94,39.94,86200.0,29.7057,29.7057,29.676,29.676,86200.0
2006-05-08 13:00:00,39.94,39.94,39.9,39.91,80600.0,29.676,29.676,29.6462,29.6537,80600.0
2006-05-08 13:05:00,39.9,39.91,39.88,39.91,88200.0,29.6462,29.6537,29.6314,29.6537,88200.0
2006-05-08 13:10:00,39.91,39.91,39.83,39.84,106000.0,29.6537,29.6537,29.5942,29.6017,106000.0
2006-05-08 13:15:00,39.83,39.9,39.83,39.9,120000.0,29.5942,29.6462,29.5942,29.6462,120000.0
2006-05-08 13:20:00,39.9,39.9,39.84,39.88,155200.0,29.6462,29.6462,29.6017,29.6314,155200.0
2006-05-08 13:25:00,39.88,39.92,39.8,39.81,83200.0,29.6314,29.6611,29.5719,29.5794,83200.0
2006-05-08 13:30:00,39.81,39.82,39.77,39.78,89000.0,29.5794,29.5868,29.5496,29.5571,89000.0
2006-05-08 13:35:00,39.78,39.8,39.74,39.77,130000.0,29.5571,29.5719,29.5274,29.5496,130000.0
2006-05-08 13:40:00,39.77,39.78,39.71,39.71,104000.0,29.5496,29.5571,29.5051,29.5051,104000.0
2006-05-08 13:45:00,39.71,39.73,39.69,39.69,64000.0,29.5051,29.5199,29.4902,29.4902,64000.0
2006-05-08 13:50:00,39.69,39.74,39.67,39.74,84800.0,29.4902,29.5274,29.4753,29.5274,84800.0
2006-05-08 13:55:00,39.75,39.86,39.74,39.84,102400.0,29.5348,29.6165,29.5274,29.6017,102400.0
2006-05-08 14:00:00,39.85,39.94,39.82,39.88,107000.0,29.6091,29.676,29.5868,29.6314,107000.0
2006-05-08 14:05:00,39.88,39.93,39.88,39.9,87000.0,29.6314,29.6685,29.6314,29.6462,87000.0
2006-05-08 14:10:00,39.91,39.98,39.91,39.93,132200.0,29.6537,29.7057,29.6537,29.6685,132200.0
2006-05-08 14:15:00,39.93,39.97,39.92,39.94,89600.0,29.6685,29.6983,29.6611,29.676,89600.0
2006-05-08 14:20:00,39.94,39.99,39.91,39.99,140200.0,29.676,29.7131,29.6537,29.7131,140200.0
2006-05-08 14:25:00,39.99,40.02,39.97,40.01,279200.0,29.7131,29.7354,29.6983,29.728,279200.0
2006-05-08 14:30:00,40.01,40.07,40.0,40.05,317000.0,29.728,29.7726,29.7205,29.7577,317000.0
2006-05-08 14:35:00,40.05,40.06,40.01,40.06,173800.0,29.7577,29.7651,29.728,29.7651,173800.0
2006-05-08 14:40:00,40.06,40.06,39.96,40.02,212800.0,29.7651,29.7651,29.6908,29.7354,212800.0
2006-05-08 14:45:00,40.02,40.04,40.02,40.03,96200.0,29.7354,29.7503,29.7354,29.7428,96200.0
2006-05-08 14:50:00,40.03,40.03,40.0,40.01,135400.0,29.7428,29.7428,29.7205,29.728,135400.0
2006-05-08 14:55:00,40.0,40.01,39.97,39.98,102800.0,29.7205,29.728,29.6983,29.7057,102800.0
2006-05-08 15:00:00,39.98,39.99,39.87,39.95,115000.0,29.7057,29.7131,29.624,29.6834,115000.0
2006-05-08 15:05:00,39.95,40.0,39.95,39.97,81600.0,29.6834,29.7205,29.6834,29.6983,81600.0
2006-05-08 15:10:00,39.97,40.0,39.95,39.99,64000.0,29.6983,29.7205,29.6834,29.7131,64000.0
2006-05-08 15:15:00,40.0,40.02,39.98,40.02,103200.0,29.7205,29.7354,29.7057,29.7354,103200.0
2006-05-08 15:20:00,40.01,40.04,39.99,40.01,178400.0,29.728,29.7503,29.7131,29.728,178400.0
2006-05-08 15:25:00,40.01,40.04,40.01,40.01,196800.0,29.728,29.7503,29.728,29.728,196800.0
2006-05-08 15:30:00,40.01,40.02,39.98,40.01,162600.0,29.728,29.7354,29.7057,29.728,162600.0
2006-05-08 15:35:00,40.01,40.02,39.95,39.97,117800.0,29.728,29.7354,29.6834,29.6983,117800.0
2006-05-08 15:40:00,39.96,40.02,39.96,39.99,144600.0,29.6908,29.7354,29.6908,29.7131,144600.0
2006-05-08 15:45:00,39.99,39.99,39.94,39.94,116400.0,29.7131,29.7131,29.676,29.676,116400.0
2006-05-08 15:50:00,39.94,40.02,39.94,40.02,259800.0,29.676,29.7354,29.676,29.7354,259800.0
2006-05-08 15:55:00,40.02,40.03,39.98,40.0,268000.0,29.7354,29.7428,29.7057,29.7205,268000.0
2006-05-09 09:30:00,40.03,40.08,39.81,39.87,233200.0,29.7428,29.78,29.5794,29.624,233200.0
2006-05-09 09:35:00,39.87,40.0,39.83,39.99,173800.0,29.624,29.7205,29.5942,29.7131,173800.0
2006-05-09 09:40:00,39.99,40.12,39.95,40.11,312400.0,29.7131,29.8097,29.6834,29.8023,312400.0
2006-05-09 09:45:00,40.1,40.2,40.05,40.16,217200.0,29.7948,29.8691,29.7577,29.8394,217200.0
2006-05-09 09:50:00,40.17,40.23,40.13,40.21,235000.0,29.8469,29.8914,29.8171,29.8766,235000.0
2006-05-09 09:55:00,40.21,40.35,40.2,40.24,263200.0,29.8766,29.9806,29.8691,29.8989,263200.0
2006-05-09 10:00:00,40.24,40.38,40.2,40.38,250200.0,29.8989,30.0029,29.8691,30.0029,250200.0
2006-05-09 10:05:00,40.38,40.43,40.35,40.4,456800.0,30.0029,30.04,29.9806,30.0177,456800.0
2006-05-09 10:10:00,40.4,40.49,40.37,40.4,301000.0,30.0177,30.0846,29.9955,30.0177,301000.0
2006-05-09 10:15:00,40.41,40.45,40.34,40.44,295800.0,30.0252,30.0549,29.9732,30.0475,295800.0
2006-05-09 10:20:00,40.43,40.48,40.4,40.48,219000.0,30.04,30.0772,30.0177,30.0772,219000.0
2006-05-09 10:25:00,40.48,40.62,40.48,40.59,363200.0,30.0772,30.1812,30.0772,30.1589,363200.0
2006-05-09 10:30:00,40.58,40.75,40.57,40.75,357800.0,30.1515,30.2778,30.1441,30.2778,357800.0
2006-05-09 10:35:00,40.75,40.88,40.73,40.88,530400.0,30.2778,30.3744,30.2629,30.3744,530400.0
2006-05-09 10:40:00,40.88,40.9,40.8,40.83,387000.0,30.3744,30.3893,30.315,30.3372,387000.0
2006-05-09 10:45:00,40.82,40.83,40.7,40.73,483000.0,30.3298,30.3372,30.2407,30.2629,483000.0
2006-05-09 10:50:00,40.73,40.81,40.72,40.73,207400.0,30.2629,30.3224,30.2555,30.2629,207400.0
2006-05-09 10:55:00,40.73,40.83,40.72,40.81,252200.0,30.2629,30.3372,30.2555,30.3224,252200.0
2006-05-09 11:00:00,40.82,40.85,40.72,40.76,262000.0,30.3298,30.3521,30.2555,30.2852,262000.0
2006-05-09 11:05:00,40.77,40.88,40.77,40.85,210400.0,30.2927,30.3744,30.2927,30.3521,210400.0
2006-05-09 11:10:00,40.85,40.91,40.83,40.91,161200.0,30.3521,30.3967,30.3372,30.3967,161200.0
2006-05-09 11:15:00,40.91,40.91,40.79,40.83,171400.0,30.3967,30.3967,30.3075,30.3372,171400.0
2006-05-09 11:20:00,40.83,40.87,40.81,40.81,166200.0,30.3372,30.367,30.3224,30.3224,166200.0
2006-05-09 11:25:00,40.81,40.83,40.75,40.79,146000.0,30.3224,30.3372,30.2778,30.3075,146000.0
2006-05-09 11:30:00,40.79,40.85,40.78,40.79,95400.0,30.3075,30.3521,30.3001,30.3075,95400.0
2006-05-09 11:35:00,40.77,40.82,40.77,40.79,118400.0,30.2927,30.3298,30.2927,30.3075,118400.0
2006-05-09 11:40:00,40.79,40.85,40.77,40.82,97400.0,30.3075,30.3521,30.2927,30.3298,97400.0
2006-05-09 11:45:00,40.81,40.84,40.8,40.84,121600.0,30.3224,30.3447,30.315,30.3447,121600.0
2006-05-09 11:50:00,40.84,40.84,40.78,40.79,206600.0,30.3447,30.3447,30.3001,30.3075,206600.0
2006-05-09 11:55:00,40.79,40.83,40.78,40.82,108800.0,30.3075,30.3372,30.3001,30.3298,108800.0
2006-05-09 12:00:00,40.82,40.85,40.8,40.85,128000.0,30.3298,30.3521,30.315,30.3521,128000.0
2006-05-09 12:05:00,40.85,40.85,40.74,40.74,123200.0,30.3521,30.3521,30.2704,30.2704,123200.0
2006-05-09 12:10:00,40.74,40.74,40.63,40.7,201400.0,30.2704,30.2704,30.1886,30.2407,201400.0
2006-05-09 12:15:00,40.7,40.76,40.63,40.76,422200.0,30.2407,30.2852,30.1886,30.2852,422200.0
2006-05-09 12:20:00,40.76,40.82,40.76,40.8,104800.0,30.2852,30.3298,30.2852,30.315,104800.0
2006-05-09 12:25:00,40.8,40.8,40.69,40.69,89600.0,30.315,30.315,30.2332,30.2332,89600.0
2006-05-09 12:30:00,40.66,40.73,40.61,40.7,95000.0,30.2109,30.2629,30.1738,30.2407,95000.0
2006-05-09 12:35:00,40.7,40.73,40.68,40.68,82000.0,30.2407,30.2629,30.2258,30.2258,82000.0
2006-05-09 12:40:00,40.68,40.74,40.65,40.69,82200.0,30.2258,30.2704,30.2035,30.2332,82200.0
2006-05-09 12:45:00,40.69,40.75,40.67,40.73,82200.0,30.2332,30.2778,30.2184,30.2629,82200.0
2006-05-09 12:50:00,40.73,40.74,40.69,40.69,50400.0,30.2629,30.2704,30.2332,30.2332,50400.0
2006-05-09 12:55:00,40.69,40.73,40.68,40.69,85400.0,30.2332,30.2629,30.2258,30.2332,85400.0
2006-05-09 13:00:00,40.69,40.71,40.65,40.69,86000.0,30.2332,30.2481,30.2035,30.2332,86000.0
2006-05-09 13:05:00,40.69,40.69,40.64,40.64,35200.0,30.2332,30.2332,30.1961,30.1961,35200.0
2006-05-09 13:10:00,40.65,40.66,40.55,40.58,138000.0,30.2035,30.2109,30.1292,30.1515,138000.0
2006-05-09 13:15:00,40.58,40.67,40.57,40.62,89000.0,30.1515,30.2184,30.1441,30.1812,89000.0
2006-05-09 13:20:00,40.62,40.65,40.6,40.62,62400.0,30.1812,30.2035,30.1664,30.1812,62400.0
2006-05-09 13:25:00,40.63,40.75,40.63,40.74,135000.0,30.1886,30.2778,30.1886,30.2704,135000.0
2006-05-09 13:30:00,40.74,40.74,40.7,40.71,621600.0,30.2704,30.2704,30.2407,30.2481,621600.0
2006-05-09 13:35:00,40.72,40.74,40.66,40.69,124400.0,30.2555,30.2704,30.2109,30.2332,124400.0
2006-05-09 13:40:00,40.7,40.74,40.59,40.63,163600.0,30.2407,30.2704,30.1589,30.1886,163600.0
2006-05-09 13:45:00,40.62,40.68,40.62,40.68,70000.0,30.1812,30.2258,30.1812,30.2258,70000.0
2006-05-09 13:50:00,40.69,40.7,40.64,40.66,149400.0,30.2332,30.2407,30.1961,30.2109,149400.0
2006-05-09 13:55:00,40.65,40.66,40.63,40.66,54400.0,30.2035,30.2109,30.1886,30.2109,54400.0
2006-05-09 14:00:00,40.66,40.7,40.62,40.69,113200.0,30.2109,30.2407,30.1812,30.2332,113200.0
2006-05-09 14:05:00,40.69,40.77,40.68,40.77,78600.0,30.2332,30.2927,30.2258,30.2927,78600.0
2006-05-09 14:10:00,40.77,40.8,40.76,40.77,145000.0,30.2927,30.315,30.2852,30.2927,145000.0
2006-05-09 14:15:00,40.78,40.85,40.78,40.85,206000.0,30.3001,30.3521,30.3001,30.3521,206000.0
2006-05-09 14:20:00,40.85,40.87,40.82,40.83,126200.0,30.3521,30.367,30.3298,30.3372,126200.0
2006-05-09 14:25:00,40.83,40.85,40.82,40.83,99400.0,30.3372,30.3521,30.3298,30.3372,99400.0
2006-05-09 14:30:00,40.82,40.83,40.74,40.8,158400.0,30.3298,30.3372,30.2704,30.315,158400.0
2006-05-09 14:35:00,40.8,40.82,40.79,40.81,145000.0,30.315,30.3298,30.3075,30.3224,145000.0
2006-05-09 14:40:00,40.81,40.82,40.81,40.82,88800.0,30.3224,30.3298,30.3224,30.3298,88800.0
2006-05-09 14:45:00,40.82,40.84,40.81,40.84,82600.0,30.3298,30.3447,30.3224,30.3447,82600.0
2006-05-09 14:50:00,40.84,40.9,40.84,40.9,131800.0,30.3447,30.3893,30.3447,30.3893,131800.0
2006-05-09 14:55:00,40.88,40.93,40.88,40.92,139600.0,30.3744,30.4115,30.3744,30.4041,139600.0
2006-05-09 15:00:00,40.92,40.93,40.9,40.92,46400.0,30.4041,30.4115,30.3893,30.4041,46400.0
2006-05-09 15:05:00,40.92,40.98,40.92,40.94,171200.0,30.4041,30.4487,30.4041,30.419,171200.0
2006-05-09 15:10:00,40.93,40.94,40.92,40.93,83000.0,30.4115,30.419,30.4041,30.4115,83000.0
2006-05-09 15:15:00,40.93,40.95,40.91,40.95,79400.0,30.4115,30.4264,30.3967,30.4264,79400.0
2006-05-09 15:20:00,40.94,40.95,40.91,40.92,87600.0,30.419,30.4264,30.3967,30.4041,87600.0
2006-05-09 15:25:00,40.92,40.92,40.87,40.88,119000.0,30.4041,30.4041,30.367,30.3744,119000.0
2006-05-09 15:30:00,40.88,40.89,40.83,40.88,132600.0,30.3744,30.3818,30.3372,30.3744,132600.0
2006-05-09 15:35:00,40.88,40.91,40.87,40.88,174000.0,30.3744,30.3967,30.367,30.3744,174000.0
2006-05-09 15:40:00,40.87,40.9,40.87,40.88,120200.0,30.367,30.3893,30.367,30.3744,120200.0
2006-05-09 15:45:00,40.88,40.91,40.88,40.89,139800.0,30.3744,30.3967,30.3744,30.3818,139800.0
2006-05-09 15:50:00,40.9,40.93,40.88,40.91,179400.0,30.3893,30.4115,30.3744,30.3967,179400.0
2006-05-09 15:55:00,40.91,40.93,40.87,40.88,292000.0,30.3967,30.4115,30.367,30.3744,292000.0
2006-05-10 09:30:00,40.57,40.69,40.57,40.63,229000.0,30.1441,30.2332,30.1441,30.1886,229000.0
2006-05-10 09:35:00,40.6,40.77,40.59,40.74,124200.0,30.1664,30.2927,30.1589,30.2704,124200.0
2006-05-10 09:40:00,40.74,40.88,40.74,40.85,125200.0,30.2704,30.3744,30.2704,30.3521,125200.0
2006-05-10 09:45:00,40.85,40.88,40.79,40.81,116600.0,30.3521,30.3744,30.3075,30.3224,116600.0
2006-05-10 09:50:00,40.81,40.88,40.78,40.86,150800.0,30.3224,30.3744,30.3001,30.3595,150800.0
2006-05-10 09:55:00,40.87,40.94,40.85,40.92,138600.0,30.367,30.419,30.3521,30.4041,138600.0
2006-05-10 10:00:00,40.91,40.97,40.9,40.95,184200.0,30.3967,30.4413,30.3893,30.4264,184200.0
2006-05-10 10:05:00,40.95,40.98,40.92,40.95,190600.0,30.4264,30.4487,30.4041,30.4264,190600.0
2006-05-10 10:10:00,40.95,40.98,40.94,40.96,145000.0,30.4264,30.4487,30.419,30.4338,145000.0
2006-05-10 10:15:00,40.96,40.96,40.88,40.9,305400.0,30.4338,30.4338,30.3744,30.3893,305400.0
2006-05-10 10:20:00,40.9,40.95,40.9,40.93,137200.0,30.3893,30.4264,30.3893,30.4115,137200.0
2006-05-10 10:25:00,40.91,40.94,40.88,40.93,126800.0,30.3967,30.419,30.3744,30.4115,126800.0
2006-05-10 10:30:00,40.93,40.93,40.71,40.88,585200.0,30.4115,30.4115,30.2481,30.3744,585200.0
2006-05-10 10:35:00,40.88,40.88,40.6,40.61,324800.0,30.3744,30.3744,30.1664,30.1738,324800.0
2006-05-10 10:40:00,40.58,40.81,40.58,40.81,283400.0,30.1515,30.3224,30.1515,30.3224,283400.0
2006-05-10 10:45:00,40.81,40.81,40.64,40.65,166000.0,30.3224,30.3224,30.1961,30.2035,166000.0
2006-05-10 10:50:00,40.66,40.92,40.65,40.92,225600.0,30.2109,30.4041,30.2035,30.4041,225600.0
2006-05-10 10:55:00,40.92,40.97,40.86,40.95,337800.0,30.4041,30.4413,30.3595,30.4264,337800.0
2006-05-10 11:00:00,40.95,41.05,40.94,40.95,742800.0,30.4264,30.5007,30.419,30.4264,742800.0
2006-05-10 11:05:00,40.96,41.02,40.93,40.98,185400.0,30.4338,30.4784,30.4115,30.4487,185400.0
2006-05-10 11:10:00,40.98,41.02,40.97,41.0,134400.0,30.4487,30.4784,30.4413,30.4636,134400.0
2006-05-10 11:15:00,41.0,41.01,40.83,40.89,198400.0,30.4636,30.471,30.3372,30.3818,198400.0
2006-05-10 11:20:00,40.9,40.96,40.87,40.94,101600.0,30.3893,30.4338,30.367,30.419,101600.0
2006-05-10 11:25:00,40.94,40.98,40.89,40.92,98800.0,30.419,30.4487,30.3818,30.4041,98800.0
2006-05-10 11:30:00,40.91,40.98,40.88,40.9,78400.0,30.3967,30.4487,30.3744,30.3893,78400.0
2006-05-10 11:35:00,40.9,40.91,40.7,40.77,144200.0,30.3893,30.3967,30.2407,30.2927,144200.0
2006-05-10 11:40:00,40.77,40.77,40.61,40.62,97400.0,30.2927,30.2927,30.1738,30.1812,97400.0
2006-05-10 11:45:00,40.61,40.74,40.61,40.74,182600.0,30.1738,30.2704,30.1738,30.2704,182600.0
2006-05-10 11:50:00,40.74,40.74,40.6,40.63,159200.0,30.2704,30.2704,30.1664,30.1886,159200.0
2006-05-10 11:55:00,40.63,40.74,40.63,40.68,71800.0,30.1886,30.2704,30.1886,30.2258,71800.0
2006-05-10 12:00:00,40.68,40.73,40.66,40.71,56800.0,30.2258,30.2629,30.2109,30.2481,56800.0
2006-05-10 12:05:00,40.72,40.81,40.7,40.79,65800.0,30.2555,30.3224,30.2407,30.3075,65800.0
2006-05-10 12:10:00,40.79,40.8,40.72,40.73,99400.0,30.3075,30.315,30.2555,30.2629,99400.0
2006-05-10 12:15:00,40.72,40.73,40.68,40.69,56600.0,30.2555,30.2629,30.2258,30.2332,56600.0
2006-05-10 12:20:00,40.68,40.73,40.68,40.72,39000.0,30.2258,30.2629,30.2258,30.2555,39000.0
2006-05-10 12:25:00,40.7,40.76,40.68,40.74,37200.0,30.2407,30.2852,30.2258,30.2704,37200.0
2006-05-10 12:30:00,40.75,40.75,40.66,40.66,106000.0,30.2778,30.2778,30.2109,30.2109,106000.0
2006-05-10 12:35:00,40.66,40.69,40.65,40.68,67600.0,30.2109,30.2332,30.2035,30.2258,67600.0
2006-05-10 12:40:00,40.69,40.71,40.68,40.71,50600.0,30.2332,30.2481,30.2258,30.2481,50600.0
2006-05-10 12:45:00,40.71,40.78,40.7,40.77,142400.0,30.2481,30.3001,30.2407,30.2927,142400.0
2006-05-10 12:50:00,40.77,40.81,40.77,40.79,116200.0,30.2927,30.3224,30.2927,30.3075,116200.0
2006-05-10 12:55:00,40.79,40.85,40.79,40.84,91400.0,30.3075,30.3521,30.3075,30.3447,91400.0
2006-05-10 13:00:00,40.84,40.92,40.83,40.9,131000.0,30.3447,30.4041,30.3372,30.3893,131000.0
2006-05-10 13:05:00,40.9,40.9,40.78,40.8,142400.0,30.3893,30.3893,30.3001,30.315,142400.0
2006-05-10 13:10:00,40.81,40.85,40.78,40.83,79600.0,30.3224,30.3521,30.3001,30.3372,79600.0
2006-05-10 13:15:00,40.83,40.85,40.77,40.78,52400.0,30.3372,30.3521,30.2927,30.3001,52400.0
2006-05-10 13:20:00,40.79,40.84,40.76,40.77,76800.0,30.3075,30.3447,30.2852,30.2927,76800.0
2006-05-10 13:25:00,40.77,40.81,40.75,40.78,64600.0,30.2927,30.3224,30.2778,30.3001,64600.0
2006-05-10 13:30:00,40.78,40.82,40.77,40.8,87200.0,30.3001,30.3298,30.2927,30.315,87200.0
2006-05-10 13:35:00,40.81,40.82,40.7,40.73,114400.0,30.3224,30.3298,30.2407,30.2629,114400.0
2006-05-10 13:40:00,40.74,40.82,40.74,40.81,86000.0,30.2704,30.3298,30.2704,30.3224,86000.0
2006-05-10 13:45:00,40.79,40.8,40.73,40.74,30600.0,30.3075,30.315,30.2629,30.2704,30600.0
2006-05-10 13:50:00,40.74,40.76,40.61,40.63,114200.0,30.2704,30.2852,30.1738,30.1886,114200.0
2006-05-10 13:55:00,40.63,40.66,40.59,40.63,132800.0,30.1886,30.2109,30.1589,30.1886,132800.0
2006-05-10 14:00:00,40.63,40.67,40.62,40.62,77800.0,30.1886,30.2184,30.1812,30.1812,77800.0
2006-05-10 14:05:00,40.62,40.65,40.58,40.64,102800.0,30.1812,30.2035,30.1515,30.1961,102800.0
2006-05-10 14:10:00,40.63,40.73,40.61,40.7,124800.0,30.1886,30.2629,30.1738,30.2407,124800.0
2006-05-10 14:15:00,40.7,40.73,40.55,40.65,188200.0,30.2407,30.2629,30.1292,30.2035,188200.0
2006-05-10 14:20:00,40.65,40.82,40.62,40.74,166600.0,30.2035,30.3298,30.1812,30.2704,166600.0
2006-05-10 14:25:00,40.74,40.82,40.69,40.71,204800.0,30.2704,30.3298,30.2332,30.2481,204800.0
2006-05-10 14:30:00,40.71,40.79,40.66,40.79,129000.0,30.2481,30.3075,30.2109,30.3075,129000.0
2006-05-10 14:35:00,40.77,40.88,40.77,40.82,152000.0,30.2927,30.3744,30.2927,30.3298,152000.0
2006-05-10 14:40:00,40.82,40.97,40.77,40.96,122200.0,30.3298,30.4413,30.2927,30.4338,122200.0
2006-05-10 14:45:00,40.95,40.98,40.88,40.95,171400.0,30.4264,30.4487,30.3744,30.4264,171400.0
2006-05-10 14:50:00,40.95,40.97,40.88,40.94,114800.0,30.4264,30.4413,30.3744,30.419,114800.0
2006-05-10 14:55:00,40.94,40.99,40.92,40.99,124400.0,30.419,30.4561,30.4041,30.4561,124400.0
2006-05-10 15:00:00,40.99,41.05,40.99,41.0,146400.0,30.4561,30.5007,30.4561,30.4636,146400.0
2006-05-10 15:05:00,41.01,41.05,40.95,41.01,191000.0,30.471,30.5007,30.4264,30.471,191000.0
2006-05-10 15:10:00,41.01,41.02,40.97,40.98,187800.0,30.471,30.4784,30.4413,30.4487,187800.0
2006-05-10 15:15:00,40.97,41.02,40.96,41.02,112600.0,30.4413,30.4784,30.4338,30.4784,112600.0
2006-05-10 15:20:00,41.02,41.05,40.99,41.0,116800.0,30.4784,30.5007,30.4561,30.4636,116800.0
2006-05-10 15:25:00,41.0,41.03,40.95,40.97,91200.0,30.4636,30.4858,30.4264,30.4413,91200.0
2006-05-10 15:30:00,40.99,41.01,40.94,40.96,115400.0,30.4561,30.471,30.419,30.4338,115400.0
2006-05-10 15:35:00,40.97,40.98,40.94,40.97,74000.0,30.4413,30.4487,30.419,30.4413,74000.0
2006-05-10 15:40:00,40.97,40.99,40.96,40.99,96200.0,30.4413,30.4561,30.4338,30.4561,96200.0
2006-05-10 15:45:00,40.99,41.02,40.98,41.02,120800.0,30.4561,30.4784,30.4487,30.4784,120800.0
2006-05-10 15:50:00,41.02,41.08,41.01,41.07,221600.0,30.4784,30.523,30.471,30.5156,221600.0
2006-05-10 15:55:00,41.07,41.13,41.07,41.12,226000.0,30.5156,30.5601,30.5156,30.5527,226000.0
2006-05-11 09:30:00,41.42,41.52,41.25,41.42,383400.0,30.7756,30.8499,30.6493,30.7756,383400.0
2006-05-11 09:35:00,41.42,41.5,41.38,41.5,301000.0,30.7756,30.8351,30.7459,30.8351,301000.0
2006-05-11 09:40:00,41.5,41.58,41.4,41.47,237000.0,30.8351,30.8945,30.7608,30.8128,237000.0
2006-05-11 09:45:00,41.47,41.49,41.3,41.34,155800.0,30.8128,30.8276,30.6865,30.7162,155800.0
2006-05-11 09:50:00,41.33,41.33,41.05,41.08,284800.0,30.7088,30.7088,30.5007,30.523,284800.0
2006-05-11 09:55:00,41.1,41.23,41.1,41.22,228400.0,30.5379,30.6344,30.5379,30.627,228400.0
2006-05-11 10:00:00,41.21,41.27,41.16,41.21,191800.0,30.6196,30.6642,30.5824,30.6196,191800.0
2006-05-11 10:05:00,41.19,41.29,41.13,41.13,231600.0,30.6047,30.679,30.5601,30.5601,231600.0
2006-05-11 10:10:00,41.13,41.19,41.08,41.1,218000.0,30.5601,30.6047,30.523,30.5379,218000.0
2006-05-11 10:15:00,41.09,41.1,40.95,41.07,281200.0,30.5304,30.5379,30.4264,30.5156,281200.0
2006-05-11 10:20:00,41.07,41.13,41.04,41.13,148400.0,30.5156,30.5601,30.4933,30.5601,148400.0
2006-05-11 10:25:00,41.13,41.13,41.01,41.04,180800.0,30.5601,30.5601,30.471,30.4933,180800.0
2006-05-11 10:30:00,41.04,41.05,40.85,40.85,308600.0,30.4933,30.5007,30.3521,30.3521,308600.0
2006-05-11 10:35:00,40.86,40.96,40.78,40.79,335600.0,30.3595,30.4338,30.3001,30.3075,335600.0
2006-05-11 10:40:00,40.8,40.82,40.66,40.75,314600.0,30.315,30.3298,30.2109,30.2778,314600.0
2006-05-11 10:45:00,40.75,40.85,40.73,40.81,259800.0,30.2778,30.3521,30.2629,30.3224,259800.0
2006-05-11 10:50:00,40.8,40.84,40.72,40.84,183800.0,30.315,30.3447,30.2555,30.3447,183800.0
2006-05-11 10:55:00,40.85,40.92,40.83,40.85,138400.0,30.3521,30.4041,30.3372,30.3521,138400.0
2006-05-11 11:00:00,40.84,40.97,40.84,40.85,143000.0,30.3447,30.4413,30.3447,30.3521,143000.0
2006-05-11 11:05:00,40.85,40.92,40.8,40.89,137000.0,30.3521,30.4041,30.315,30.3818,137000.0
2006-05-11 11:10:00,40.88,40.92,40.8,40.81,116000.0,30.3744,30.4041,30.315,30.3224,116000.0
2006-05-11 11:15:00,40.81,40.88,40.8,40.87,134800.0,30.3224,30.3744,30.315,30.367,134800.0
2006-05-11 11:20:00,40.88,40.88,40.8,40.81,134400.0,30.3744,30.3744,30.315,30.3224,134400.0
2006-05-11 11:25:00,40.82,40.82,40.63,40.63,164400.0,30.3298,30.3298,30.1886,30.1886,164400.0
2006-05-11 11:30:00,40.63,40.71,40.57,40.67,162000.0,30.1886,30.2481,30.1441,30.2184,162000.0
2006-05-11 11:35:00,40.67,40.68,40.6,40.68,148000.0,30.2184,30.2258,30.1664,30.2258,148000.0
2006-05-11 11:40:00,40.68,40.76,40.68,40.72,96800.0,30.2258,30.2852,30.2258,30.2555,96800.0
2006-05-11 11:45:00,40.72,40.82,40.69,40.71,92400.0,30.2555,30.3298,30.2332,30.2481,92400.0
2006-05-11 11:50:00,40.7,40.74,40.65,40.71,73200.0,30.2407,30.2704,30.2035,30.2481,73200.0
2006-05-11 11:55:00,40.71,40.71,40.66,40.68,57200.0,30.2481,30.2481,30.2109,30.2258,57200.0
2006-05-11 12:00:00,40.68,40.72,40.66,40.66,70800.0,30.2258,30.2555,30.2109,30.2109,70800.0
2006-05-11 12:05:00,40.66,40.69,40.52,40.52,114200.0,30.2109,30.2332,30.1069,30.1069,114200.0
2006-05-11 12:10:00,40.51,40.61,40.47,40.52,157400.0,30.0995,30.1738,30.0698,30.1069,157400.0
2006-05-11 12:15:00,40.52,40.52,40.38,40.44,133200.0,30.1069,30.1069,30.0029,30.0475,133200.0
2006-05-11 12:20:00,40.43,40.44,40.39,40.4,130200.0,30.04,30.0475,30.0103,30.0177,130200.0
2006-05-11 12:25:00,40.4,40.4,40.27,40.29,193600.0,30.0177,30.0177,29.9212,29.936,193600.0
2006-05-11 12:30:00,40.28,40.31,40.22,40.22,132600.0,29.9286,29.9509,29.884,29.884,132600.0
2006-05-11 12:35:00,40.21,40.32,40.15,40.31,236400.0,29.8766,29.9583,29.832,29.9509,236400.0
2006-05-11 12:40:00,40.31,40.4,40.27,40.38,142600.0,29.9509,30.0177,29.9212,30.0029,142600.0
2006-05-11 12:45:00,40.38,40.42,40.27,40.35,191000.0,30.0029,30.0326,29.9212,29.9806,191000.0
2006-05-11 12:50:00,40.34,40.44,40.27,40.44,139400.0,29.9732,30.0475,29.9212,30.0475,139400.0
2006-05-11 12:55:00,40.43,40.52,40.43,40.44,108000.0,30.04,30.1069,30.04,30.0475,108000.0
2006-05-11 13:00:00,40.45,40.46,40.3,40.31,185400.0,30.0549,30.0623,29.9434,29.9509,185400.0
2006-05-11 13:05:00,40.32,40.46,40.32,40.45,189000.0,29.9583,30.0623,29.9583,30.0549,189000.0
2006-05-11 13:10:00,40.45,40.52,40.38,40.5,157200.0,30.0549,30.1069,30.0029,30.092,157200.0
2006-05-11 13:15:00,40.51,40.55,40.47,40.52,172000.0,30.0995,30.1292,30.0698,30.1069,172000.0
2006-05-11 13:20:00,40.52,40.57,40.47,40.51,97600.0,30.1069,30.1441,30.0698,30.0995,97600.0
2006-05-11 13:25:00,40.52,40.6,40.51,40.59,93000.0,30.1069,30.1664,30.0995,30.1589,93000.0
2006-05-11 13:30:00,40.6,40.66,40.6,40.62,109600.0,30.1664,30.2109,30.1664,30.1812,109600.0
2006-05-11 13:35:00,40.62,40.67,40.54,40.54,118400.0,30.1812,30.2184,30.1218,30.1218,118400.0
2006-05-11 13:40:00,40.52,40.65,40.46,40.61,128400.0,30.1069,30.2035,30.0623,30.1738,128400.0
2006-05-11 13:45:00,40.6,40.62,40.48,40.62,94200.0,30.1664,30.1812,30.0772,30.1812,94200.0
2006-05-11 13:50:00,40.62,40.7,40.61,40.68,120800.0,30.1812,30.2407,30.1738,30.2258,120800.0
2006-05-11 13:55:00,40.69,40.74,40.66,40.71,89600.0,30.2332,30.2704,30.2109,30.2481,89600.0
2006-05-11 14:00:00,40.72,40.87,40.7,40.81,185000.0,30.2555,30.367,30.2407,30.3224,185000.0
2006-05-11 14:05:00,40.81,40.81,40.73,40.76,110800.0,30.3224,30.3224,30.2629,30.2852,110800.0
2006-05-11 14:10:00,40.76,40.76,40.57,40.58,80000.0,30.2852,30.2852,30.1441,30.1515,80000.0
2006-05-11 14:15:00,40.57,40.65,40.55,40.62,97200.0,30.1441,30.2035,30.1292,30.1812,97200.0
2006-05-11 14:20:00,40.62,40.69,40.58,40.66,47000.0,30.1812,30.2332,30.1515,30.2109,47000.0
2006-05-11 14:25:00,40.66,40.68,40.58,40.58,82600.0,30.2109,30.2258,30.1515,30.1515,82600.0
2006-05-11 14:30:00,40.57,40.57,40.48,40.54,117000.0,30.1441,30.1441,30.0772,30.1218,117000.0
2006-05-11 14:35:00,40.55,40.6,40.54,40.59,53400.0,30.1292,30.1664,30.1218,30.1589,53400.0
2006-05-11 14:40:00,40.59,40.59,40.51,40.51,68000.0,30.1589,30.1589,30.0995,30.0995,68000.0
2006-05-11 14:45:00,40.51,40.52,40.45,40.45,85000.0,30.0995,30.1069,30.0549,30.0549,85000.0
2006-05-11 14:50:00,40.46,40.48,40.34,40.34,175400.0,30.0623,30.0772,29.9732,29.9732,175400.0
2006-05-11 14:55:00,40.32,40.33,40.26,40.3,165000.0,29.9583,29.9657,29.9137,29.9434,165000.0
2006-05-11 15:00:00,40.3,40.34,40.16,40.16,185600.0,29.9434,29.9732,29.8394,29.8394,185600.0
2006-05-11 15:05:00,40.16,40.33,40.16,40.24,117800.0,29.8394,29.9657,29.8394,29.8989,117800.0
2006-05-11 15:10:00,40.27,40.31,40.2,40.23,194000.0,29.9212,29.9509,29.8691,29.8914,194000.0
2006-05-11 15:15:00,40.2,40.27,40.17,40.25,185000.0,29.8691,29.9212,29.8469,29.9063,185000.0
2006-05-11 15:20:00,40.26,40.27,40.19,40.24,102800.0,29.9137,29.9212,29.8617,29.8989,102800.0
2006-05-11 15:25:00,40.24,40.26,40.12,40.12,169200.0,29.8989,29.9137,29.8097,29.8097,169200.0
2006-05-11 15:30:00,40.12,40.12,39.97,40.08,331000.0,29.8097,29.8097,29.6983,29.78,331000.0
2006-05-11 15:35:00,40.08,40.13,40.02,40.03,263200.0,29.78,29.8171,29.7354,29.7428,263200.0
2006-05-11 15:40:00,40.03,40.07,40.01,40.04,269400.0,29.7428,29.7726,29.728,29.7503,269400.0
2006-05-11 15:45:00,40.04,40.06,40.0,40.01,136400.0,29.7503,29.7651,29.7205,29.728,136400.0
2006-05-11 15:50:00,40.0,40.02,39.98,40.0,192800.0,29.7205,29.7354,29.7057,29.7205,192800.0
2006-05-11 15:55:00,40.0,40.05,40.0,40.02,197600.0,29.7205,29.7577,29.7205,29.7354,197600.0
2006-05-12 09:30:00,39.95,39.96,39.62,39.65,247200.0,29.6834,29.6908,29.4382,29.4605,247200.0
2006-05-12 09:35:00,39.65,39.72,39.51,39.56,309200.0,29.4605,29.5125,29.3565,29.3936,309200.0
2006-05-12 09:40:00,39.56,39.68,39.56,39.64,194600.0,29.3936,29.4828,29.3936,29.4531,194600.0
2006-05-12 09:45:00,39.64,39.64,39.38,39.4,270200.0,29.4531,29.4531,29.2599,29.2747,270200.0
2006-05-12 09:50:00,39.39,39.39,39.25,39.34,353400.0,29.2673,29.2673,29.1633,29.2302,353400.0
2006-05-12 09:55:00,39.35,39.54,39.3,39.54,358400.0,29.2376,29.3788,29.2004,29.3788,358400.0
2006-05-12 10:00:00,39.51,39.66,39.4,39.5,320200.0,29.3565,29.4679,29.2747,29.349,320200.0
2006-05-12 10:05:00,39.49,39.49,39.32,39.44,278800.0,29.3416,29.3416,29.2153,29.3045,278800.0
2006-05-12 10:10:00,39.44,39.58,39.38,39.49,209200.0,29.3045,29.4085,29.2599,29.3416,209200.0
2006-05-12 10:15:00,39.5,39.55,39.39,39.42,240200.0,29.349,29.3862,29.2673,29.2896,240200.0
2006-05-12 10:20:00,39.44,39.46,39.35,39.41,266000.0,29.3045,29.3193,29.2376,29.2822,266000.0
2006-05-12 10:25:00,39.41,39.41,39.16,39.2,329600.0,29.2822,29.2822,29.0964,29.1261,329600.0
2006-05-12 10:30:00,39.22,39.22,39.13,39.16,208800.0,29.141,29.141,29.0741,29.0964,208800.0
2006-05-12 10:35:00,39.16,39.19,39.08,39.09,230800.0,29.0964,29.1187,29.037,29.0444,230800.0
2006-05-12 10:40:00,39.08,39.09,38.98,38.98,617000.0,29.037,29.0444,28.9627,28.9627,617000.0
2006-05-12 10:45:00,38.99,39.15,38.97,39.02,266000.0,28.9701,29.089,28.9552,28.9924,266000.0
2006-05-12 10:50:00,39.02,39.19,39.01,39.19,152800.0,28.9924,29.1187,28.985,29.1187,152800.0
2006-05-12 10:55:00,39.2,39.24,39.15,39.22,229400.0,29.1261,29.1559,29.089,29.141,229400.0
2006-05-12 11:00:00,39.23,39.24,39.14,39.17,201600.0,29.1484,29.1559,29.0816,29.1038,201600.0
2006-05-12 11:05:00,39.16,39.18,39.09,39.11,118200.0,29.0964,29.1113,29.0444,29.0593,118200.0
2006-05-12 11:10:00,39.11,39.13,38.88,38.88,186800.0,29.0593,29.0741,28.8884,28.8884,186800.0
2006-05-12 11:15:00,38.88,38.92,38.73,38.73,313200.0,28.8884,28.9181,28.7769,28.7769,313200.0
2006-05-12 11:20:00,38.74,38.94,38.7,38.87,315200.0,28.7843,28.9329,28.7546,28.8809,315200.0
2006-05-12 11:25:00,38.87,38.9,38.8,38.87,203200.0,28.8809,28.9032,28.8289,28.8809,203200.0
2006-05-12 11:30:00,38.87,39.02,38.87,38.9,244400.0,28.8809,28.9924,28.8809,28.9032,244400.0
2006-05-12 11:35:00,38.89,38.9,38.78,38.84,141600.0,28.8958,28.9032,28.8141,28.8586,141600.0
2006-05-12 11:40:00,38.82,38.83,38.68,38.72,209000.0,28.8438,28.8512,28.7398,28.7695,209000.0
2006-05-12 11:45:00,38.73,38.77,38.71,38.74,141800.0,28.7769,28.8066,28.7621,28.7843,141800.0
2006-05-12 11:50:00,38.74,38.77,38.68,38.73,272800.0,28.7843,28.8066,28.7398,28.7769,272800.0
2006-05-12 11:55:00,38.72,38.74,38.69,38.71,162200.0,28.7695,28.7843,28.7472,28.7621,162200.0
2006-05-12 12:00:00,38.71,38.88,38.69,38.87,295800.0,28.7621,28.8884,28.7472,28.8809,295800.0
2006-05-12 12:05:00,38.87,39.01,38.85,39.01,179000.0,28.8809,28.985,28.8661,28.985,179000.0
2006-05-12 12:10:00,39.01,39.01,38.86,38.89,221000.0,28.985,28.985,28.8735,28.8958,221000.0
2006-05-12 12:15:00,38.88,38.92,38.86,38.86,122200.0,28.8884,28.9181,28.8735,28.8735,122200.0
2006-05-12 12:20:00,38.86,38.87,38.75,38.76,162800.0,28.8735,28.8809,28.7918,28.7992,162800.0
2006-05-12 12:25:00,38.76,38.88,38.74,38.86,147400.0,28.7992,28.8884,28.7843,28.8735,147400.0
2006-05-12 12:30:00,38.86,38.87,38.74,38.74,114400.0,28.8735,28.8809,28.7843,28.7843,114400.0
2006-05-12 12:35:00,38.74,38.85,38.74,38.85,140000.0,28.7843,28.8661,28.7843,28.8661,140000.0
2006-05-12 12:40:00,38.85,38.93,38.82,38.84,190400.0,28.8661,28.9255,28.8438,28.8586,190400.0
2006-05-12 12:45:00,38.83,38.88,38.81,38.83,177800.0,28.8512,28.8884,28.8364,28.8512,177800.0
2006-05-12 12:50:00,38.86,38.9,38.77,38.77,124200.0,28.8735,28.9032,28.8066,28.8066,124200.0
2006-05-12 12:55:00,38.77,38.85,38.76,38.85,132400.0,28.8066,28.8661,28.7992,28.8661,132400.0
2006-05-12 13:00:00,38.85,38.95,38.83,38.95,116200.0,28.8661,28.9404,28.8512,28.9404,116200.0
2006-05-12 13:05:00,38.95,39.03,38.82,38.83,153800.0,28.9404,28.9998,28.8438,28.8512,153800.0
2006-05-12 13:10:00,38.81,38.92,38.81,38.82,98800.0,28.8364,28.9181,28.8364,28.8438,98800.0
2006-05-12 13:15:00,38.81,38.95,38.75,38.88,103200.0,28.8364,28.9404,28.7918,28.8884,103200.0
2006-05-12 13:20:00,38.89,39.02,38.85,38.97,118000.0,28.8958,28.9924,28.8661,28.9552,118000.0
2006-05-12 13:25:00,38.97,39.04,38.97,38.98,144800.0,28.9552,29.0072,28.9552,28.9627,144800.0
2006-05-12 13:30:00,38.98,39.1,38.96,39.1,197600.0,28.9627,29.0518,28.9478,29.0518,197600.0
2006-05-12 13:35:00,39.1,39.13,39.02,39.09,237600.0,29.0518,29.0741,28.9924,29.0444,237600.0
2006-05-12 13:40:00,39.08,39.11,38.98,39.0,132000.0,29.037,29.0593,28.9627,28.9775,132000.0
2006-05-12 13:45:00,39.0,39.01,38.93,39.01,145400.0,28.9775,28.985,28.9255,28.985,145400.0
2006-05-12 13:50:00,39.01,39.08,38.98,39.03,110200.0,28.985,29.037,28.9627,28.9998,110200.0
2006-05-12 13:55:00,39.04,39.04,38.9,38.91,142200.0,29.0072,29.0072,28.9032,28.9107,142200.0
2006-05-12 14:00:00,38.91,38.97,38.9,38.9,210600.0,28.9107,28.9552,28.9032,28.9032,210600.0
2006-05-12 14:05:00,38.9,38.93,38.85,38.87,154800.0,28.9032,28.9255,28.8661,28.8809,154800.0
2006-05-12 14:10:00,38.87,38.95,38.87,38.92,196200.0,28.8809,28.9404,28.8809,28.9181,196200.0
2006-05-12 14:15:00,38.92,38.96,38.86,38.93,253000.0,28.9181,28.9478,28.8735,28.9255,253000.0
2006-05-12 14:20:00,38.94,38.99,38.92,38.96,108200.0,28.9329,28.9701,28.9181,28.9478,108200.0
2006-05-12 14:25:00,38.96,38.98,38.84,38.84,91400.0,28.9478,28.9627,28.8586,28.8586,91400.0
2006-05-12 14:30:00,38.85,38.88,38.79,38.88,158800.0,28.8661,28.8884,28.8215,28.8884,158800.0
2006-05-12 14:35:00,38.88,38.88,38.8,38.84,131600.0,28.8884,28.8884,28.8289,28.8586,131600.0
2006-05-12 14:40:00,38.84,38.85,38.8,38.8,125600.0,28.8586,28.8661,28.8289,28.8289,125600.0
2006-05-12 14:45:00,38.81,38.85,38.76,38.83,142000.0,28.8364,28.8661,28.7992,28.8512,142000.0
2006-05-12 14:50:00,38.84,38.84,38.74,38.77,206200.0,28.8586,28.8586,28.7843,28.8066,206200.0
2006-05-12 14:55:00,38.78,38.82,38.73,38.73,136800.0,28.8141,28.8438,28.7769,28.7769,136800.0
2006-05-12 15:00:00,38.73,38.84,38.71,38.79,113200.0,28.7769,28.8586,28.7621,28.8215,113200.0
2006-05-12 15:05:00,38.78,38.79,38.69,38.7,123200.0,28.8141,28.8215,28.7472,28.7546,123200.0
2006-05-12 15:10:00,38.69,38.7,38.63,38.68,168800.0,28.7472,28.7546,28.7026,28.7398,168800.0
2006-05-12 15:15:00,38.67,38.68,38.64,38.68,103200.0,28.7323,28.7398,28.71,28.7398,103200.0
2006-05-12 15:20:00,38.68,38.78,38.66,38.78,90400.0,28.7398,28.8141,28.7249,28.8141,90400.0
2006-05-12 15:25:00,38.77,38.78,38.71,38.78,96200.0,28.8066,28.8141,28.7621,28.8141,96200.0
2006-05-12 15:30:00,38.78,38.78,38.73,38.73,132000.0,28.8141,28.8141,28.7769,28.7769,132000.0
2006-05-12 15:35:00,38.72,38.72,38.64,38.65,170800.0,28.7695,28.7695,28.71,28.7175,170800.0
2006-05-12 15:40:00,38.65,38.67,38.52,38.52,219000.0,28.7175,28.7323,28.6209,28.6209,219000.0
2006-05-12 15:45:00,38.52,38.59,38.52,38.52,223400.0,28.6209,28.6729,28.6209,28.6209,223400.0
2006-05-12 15:50:00,38.51,38.52,38.45,38.48,396000.0,28.6135,28.6209,28.5689,28.5912,396000.0
2006-05-12 15:55:00,38.48,38.5,38.46,38.5,404200.0,28.5912,28.606,28.5763,28.606,404200.0
2006-05-15 09:30:00,38.0,38.0,37.74,37.74,1400.0,28.2345,28.2345,28.0413,28.0413,1400.0
2006-05-15 09:35:00,37.69,37.93,37.5,37.74,745400.0,28.0042,28.1825,27.863,28.0413,745400.0
2006-05-15 09:40:00,37.74,38.0,37.7,37.92,305600.0,28.0413,28.2345,28.0116,28.1751,305600.0
2006-05-15 09:45:00,37.9,37.93,37.8,37.93,221200.0,28.1602,28.1825,28.0859,28.1825,221200.0
2006-05-15 09:50:00,37.93,37.94,37.74,37.77,208600.0,28.1825,28.1899,28.0413,28.0636,208600.0
2006-05-15 09:55:00,37.77,37.9,37.75,37.88,183000.0,28.0636,28.1602,28.0488,28.1454,183000.0
2006-05-15 10:00:00,37.85,37.88,37.67,37.8,319800.0,28.1231,28.1454,27.9893,28.0859,319800.0
2006-05-15 10:05:00,37.8,37.89,37.75,37.89,657800.0,28.0859,28.1528,28.0488,28.1528,657800.0
2006-05-15 10:10:00,37.89,37.9,37.76,37.8,346800.0,28.1528,28.1602,28.0562,28.0859,346800.0
2006-05-15 10:15:00,37.8,37.91,37.8,37.83,282800.0,28.0859,28.1676,28.0859,28.1082,282800.0
2006-05-15 10:20:00,37.83,37.85,37.65,37.74,329600.0,28.1082,28.1231,27.9745,28.0413,329600.0
2006-05-15 10:25:00,37.74,37.98,37.72,37.95,523600.0,28.0413,28.2197,28.0265,28.1974,523600.0
2006-05-15 10:30:00,37.95,38.01,37.9,38.01,353400.0,28.1974,28.2419,28.1602,28.2419,353400.0
2006-05-15 10:35:00,38.0,38.06,37.8,37.82,312600.0,28.2345,28.2791,28.0859,28.1008,312600.0
2006-05-15 10:40:00,37.82,37.88,37.75,37.81,397200.0,28.1008,28.1454,28.0488,28.0933,397200.0
2006-05-15 10:45:00,37.76,37.81,37.62,37.64,351000.0,28.0562,28.0933,27.9522,27.967,351000.0
2006-05-15 10:50:00,37.64,37.65,37.53,37.62,336800.0,27.967,27.9745,27.8853,27.9522,336800.0
2006-05-15 10:55:00,37.63,37.66,37.55,37.58,290000.0,27.9596,27.9819,27.9002,27.9224,290000.0
2006-05-15 11:00:00,37.59,37.65,37.56,37.56,159400.0,27.9299,27.9745,27.9076,27.9076,159400.0
2006-05-15 11:05:00,37.56,37.63,37.55,37.59,195200.0,27.9076,27.9596,27.9002,27.9299,195200.0
2006-05-15 11:10:00,37.6,37.65,37.55,37.62,161600.0,27.9373,27.9745,27.9002,27.9522,161600.0
2006-05-15 11:15:00,37.59,37.62,37.38,37.4,408800.0,27.9299,27.9522,27.7738,27.7887,408800.0
2006-05-15 11:20:00,37.4,37.45,37.27,37.27,249400.0,27.7887,27.8259,27.6921,27.6921,249400.0
2006-05-15 11:25:00,37.27,37.34,37.22,37.3,296200.0,27.6921,27.7441,27.655,27.7144,296200.0
2006-05-15 11:30:00,37.31,37.37,37.27,37.31,167400.0,27.7218,27.7664,27.6921,27.7218,167400.0
2006-05-15 11:35:00,37.33,37.39,37.31,37.39,189200.0,27.7367,27.7813,27.7218,27.7813,189200.0
2006-05-15 11:40:00,37.39,37.46,37.35,37.43,164800.0,27.7813,27.8333,27.7516,27.811,164800.0
2006-05-15 11:45:00,37.43,37.49,37.38,37.48,166600.0,27.811,27.8556,27.7738,27.8481,166600.0
2006-05-15 11:50:00,37.48,37.52,37.45,37.51,100400.0,27.8481,27.8779,27.8259,27.8704,100400.0
2006-05-15 11:55:00,37.48,37.55,37.47,37.52,142200.0,27.8481,27.9002,27.8407,27.8779,142200.0
2006-05-15 12:00:00,37.51,37.59,37.5,37.57,169800.0,27.8704,27.9299,27.863,27.915,169800.0
2006-05-15 12:05:00,37.57,37.58,37.43,37.43,126000.0,27.915,27.9224,27.811,27.811,126000.0
2006-05-15 12:10:00,37.43,37.5,37.4,37.46,132200.0,27.811,27.863,27.7887,27.8333,132200.0
2006-05-15 12:15:00,37.46,37.52,37.44,37.46,75400.0,27.8333,27.8779,27.8184,27.8333,75400.0
2006-05-15 12:20:00,37.46,37.47,37.37,37.45,122200.0,27.8333,27.8407,27.7664,27.8259,122200.0
2006-05-15 12:25:00,37.45,37.49,37.43,37.45,60800.0,27.8259,27.8556,27.811,27.8259,60800.0
2006-05-15 12:30:00,37.46,37.49,37.4,37.48,125800.0,27.8333,27.8556,27.7887,27.8481,125800.0
2006-05-15 12:35:00,37.48,37.54,37.45,37.49,80400.0,27.8481,27.8927,27.8259,27.8556,80400.0
2006-05-15 12:40:00,37.49,37.75,37.41,37.41,42400.0,27.8556,28.0488,27.7961,27.7961,42400.0
2006-05-15 12:45:00,37.4,37.5,37.39,37.5,64400.0,27.7887,27.863,27.7813,27.863,64400.0
2006-05-15 12:50:00,37.5,37.53,37.47,37.49,82800.0,27.863,27.8853,27.8407,27.8556,82800.0
2006-05-15 12:55:00,37.49,37.51,37.43,37.45,59800.0,27.8556,27.8704,27.811,27.8259,59800.0
2006-05-15 13:00:00,37.45,37.49,37.41,37.45,101000.0,27.8259,27.8556,27.7961,27.8259,101000.0
2006-05-15 13:05:00,37.45,37.5,37.43,37.43,142800.0,27.8259,27.863,27.811,27.811,142800.0
2006-05-15 13:10:00,37.44,37.48,37.38,37.46,161600.0,27.8184,27.8481,27.7738,27.8333,161600.0
2006-05-15 13:15:00,37.47,37.49,37.38,37.38,73600.0,27.8407,27.8556,27.7738,27.7738,73600.0
2006-05-15 13:20:00,37.38,37.4,37.31,37.33,91000.0,27.7738,27.7887,27.7218,27.7367,91000.0
2006-05-15 13:25:00,37.33,37.33,37.26,37.31,131000.0,27.7367,27.7367,27.6847,27.7218,131000.0
2006-05-15 13:30:00,37.32,37.32,37.26,37.29,130200.0,27.7293,27.7293,27.6847,27.707,130200.0
2006-05-15 13:35:00,37.3,37.31,37.25,37.26,187000.0,27.7144,27.7218,27.6773,27.6847,187000.0
2006-05-15 13:40:00,37.25,37.32,37.24,37.26,165600.0,27.6773,27.7293,27.6698,27.6847,165600.0
2006-05-15 13:45:00,37.26,37.27,37.16,37.21,147600.0,27.6847,27.6921,27.6104,27.6475,147600.0
2006-05-15 13:50:00,37.2,37.2,37.06,37.08,229400.0,27.6401,27.6401,27.5361,27.5509,229400.0
2006-05-15 13:55:00,37.08,37.2,37.07,37.17,228000.0,27.5509,27.6401,27.5435,27.6178,228000.0
2006-05-15 14:00:00,37.16,37.23,37.1,37.22,314200.0,27.6104,27.6624,27.5658,27.655,314200.0
2006-05-15 14:05:00,37.22,37.24,37.2,37.24,277400.0,27.655,27.6698,27.6401,27.6698,277400.0
2006-05-15 14:10:00,37.23,37.24,37.14,37.15,220800.0,27.6624,27.6698,27.5955,27.603,220800.0
2006-05-15 14:15:00,37.16,37.17,37.05,37.13,188200.0,27.6104,27.6178,27.5287,27.5881,188200.0
2006-05-15 14:20:00,37.13,37.14,37.06,37.09,155600.0,27.5881,27.5955,27.5361,27.5584,155600.0
2006-05-15 14:25:00,37.1,37.19,37.06,37.19,129600.0,27.5658,27.6327,27.5361,27.6327,129600.0
2006-05-15 14:30:00,37.18,37.32,37.11,37.32,228800.0,27.6252,27.7293,27.5732,27.7293,228800.0
2006-05-15 14:35:00,37.31,37.31,37.17,37.25,173000.0,27.7218,27.7218,27.6178,27.6773,173000.0
2006-05-15 14:40:00,37.25,37.26,37.19,37.19,79000.0,27.6773,27.6847,27.6327,27.6327,79000.0
2006-05-15 14:45:00,37.18,37.21,37.13,37.15,165000.0,27.6252,27.6475,27.5881,27.603,165000.0
2006-05-15 14:50:00,37.14,37.17,37.06,37.06,182000.0,27.5955,27.6178,27.5361,27.5361,182000.0
2006-05-15 14:55:00,37.06,37.09,37.05,37.05,187200.0,27.5361,27.5584,27.5287,27.5287,187200.0
2006-05-15 15:00:00,37.05,37.05,36.96,36.96,296600.0,27.5287,27.5287,27.4618,27.4618,296600.0
2006-05-15 15:05:00,36.96,37.08,36.96,37.02,277400.0,27.4618,27.5509,27.4618,27.5064,277400.0
2006-05-15 15:10:00,37.03,37.19,37.02,37.18,237400.0,27.5138,27.6327,27.5064,27.6252,237400.0
2006-05-15 15:15:00,37.18,37.23,37.12,37.22,197600.0,27.6252,27.6624,27.5807,27.655,197600.0
2006-05-15 15:20:00,37.23,37.23,37.1,37.13,160200.0,27.6624,27.6624,27.5658,27.5881,160200.0
2006-05-15 15:25:00,37.12,37.17,37.09,37.13,132800.0,27.5807,27.6178,27.5584,27.5881,132800.0
2006-05-15 15:30:00,37.13,37.21,37.08,37.21,201600.0,27.5881,27.6475,27.5509,27.6475,201600.0
2006-05-15 15:35:00,37.21,37.45,37.21,37.41,330200.0,27.6475,27.8259,27.6475,27.7961,330200.0
2006-05-15 15:40:00,37.41,37.6,37.4,37.57,312800.0,27.7961,27.9373,27.7887,27.915,312800.0
2006-05-15 15:45:00,37.56,37.63,37.55,37.6,243000.0,27.9076,27.9596,27.9002,27.9373,243000.0
2006-05-15 15:50:00,37.6,37.63,37.59,37.62,354600.0,27.9373,27.9596,27.9299,27.9522,354600.0
2006-05-15 15:55:00,37.62,37.63,37.6,37.62,355400.0,27.9522,27.9596,27.9373,27.9522,355400.0
2006-05-16 09:30:00,37.87,37.97,37.82,37.92,294400.0,28.1379,28.2122,28.1008,28.1751,294400.0
2006-05-16 09:35:00,37.93,38.15,37.92,38.08,250800.0,28.1825,28.346,28.1751,28.294,250800.0
2006-05-16 09:40:00,38.06,38.1,37.93,37.97,189600.0,28.2791,28.3088,28.1825,28.2122,189600.0
2006-05-16 09:45:00,37.98,38.0,37.91,37.97,167800.0,28.2197,28.2345,28.1676,28.2122,167800.0
2006-05-16 09:50:00,37.98,38.1,37.97,37.99,157000.0,28.2197,28.3088,28.2122,28.2271,157000.0
2006-05-16 09:55:00,37.98,37.98,37.76,37.77,151000.0,28.2197,28.2197,28.0562,28.0636,151000.0
2006-05-16 10:00:00,37.77,37.8,37.7,37.7,155400.0,28.0636,28.0859,28.0116,28.0116,155400.0
2006-05-16 10:05:00,37.71,37.75,37.6,37.6,216400.0,28.019,28.0488,27.9373,27.9373,216400.0
2006-05-16 10:10:00,37.6,37.6,37.44,37.55,224000.0,27.9373,27.9373,27.8184,27.9002,224000.0
2006-05-16 10:15:00,37.55,37.57,37.48,37.51,184200.0,27.9002,27.915,27.8481,27.8704,184200.0
2006-05-16 10:20:00,37.51,37.6,37.47,37.6,235000.0,27.8704,27.9373,27.8407,27.9373,235000.0
2006-05-16 10:25:00,37.6,37.69,37.5,37.52,203800.0,27.9373,28.0042,27.863,27.8779,203800.0
2006-05-16 10:30:00,37.5,37.69,37.5,37.69,198200.0,27.863,28.0042,27.863,28.0042,198200.0
2006-05-16 10:35:00,37.67,37.73,37.57,37.57,179200.0,27.9893,28.0339,27.915,27.915,179200.0
2006-05-16 10:40:00,37.57,37.63,37.52,37.54,148200.0,27.915,27.9596,27.8779,27.8927,148200.0
2006-05-16 10:45:00,37.54,37.54,37.41,37.46,172800.0,27.8927,27.8927,27.7961,27.8333,172800.0
2006-05-16 10:50:00,37.44,37.48,37.29,37.43,182800.0,27.8184,27.8481,27.707,27.811,182800.0
2006-05-16 10:55:00,37.42,37.47,37.33,37.34,94000.0,27.8036,27.8407,27.7367,27.7441,94000.0
2006-05-16 11:00:00,37.35,37.38,37.3,37.3,163400.0,27.7516,27.7738,27.7144,27.7144,163400.0
2006-05-16 11:05:00,37.31,37.32,37.24,37.25,122800.0,27.7218,27.7293,27.6698,27.6773,122800.0
2006-05-16 11:10:00,37.25,37.35,37.24,37.3,142200.0,27.6773,27.7516,27.6698,27.7144,142200.0
2006-05-16 11:15:00,37.31,37.46,37.3,37.44,117000.0,27.7218,27.8333,27.7144,27.8184,117000.0
2006-05-16 11:20:00,37.44,37.51,37.38,37.38,138600.0,27.8184,27.8704,27.7738,27.7738,138600.0
2006-05-16 11:25:00,37.4,37.55,37.37,37.54,181400.0,27.7887,27.9002,27.7664,27.8927,181400.0
2006-05-16 11:30:00,37.54,37.54,37.37,37.42,166800.0,27.8927,27.8927,27.7664,27.8036,166800.0
2006-05-16 11:35:00,37.41,37.45,37.32,37.43,135000.0,27.7961,27.8259,27.7293,27.811,135000.0
2006-05-16 11:40:00,37.42,37.45,37.29,37.33,133400.0,27.8036,27.8259,27.707,27.7367,133400.0
2006-05-16 11:45:00,37.33,37.45,37.3,37.3,119400.0,27.7367,27.8259,27.7144,27.7144,119400.0
2006-05-16 11:50:00,37.3,37.36,37.28,37.3,95800.0,27.7144,27.759,27.6995,27.7144,95800.0
2006-05-16 11:55:00,37.3,37.58,37.3,37.56,210800.0,27.7144,27.9224,27.7144,27.9076,210800.0
2006-05-16 12:00:00,37.56,37.66,37.52,37.62,229000.0,27.9076,27.9819,27.8779,27.9522,229000.0
2006-05-16 12:05:00,37.62,37.7,37.62,37.65,211600.0,27.9522,28.0116,27.9522,27.9745,211600.0
2006-05-16 12:10:00,37.63,37.74,37.58,37.71,232000.0,27.9596,28.0413,27.9224,28.019,232000.0
2006-05-16 12:15:00,37.72,37.83,37.63,37.78,196400.0,28.0265,28.1082,27.9596,28.0711,196400.0
2006-05-16 12:20:00,37.77,37.8,37.64,37.66,148000.0,28.0636,28.0859,27.967,27.9819,148000.0
2006-05-16 12:25:00,37.65,37.65,37.55,37.63,140600.0,27.9745,27.9745,27.9002,27.9596,140600.0
2006-05-16 12:30:00,37.63,37.67,37.59,37.66,143800.0,27.9596,27.9893,27.9299,27.9819,143800.0
2006-05-16 12:35:00,37.66,37.72,37.65,37.68,94600.0,27.9819,28.0265,27.9745,27.9968,94600.0
2006-05-16 12:40:00,37.68,37.69,37.6,37.64,62200.0,27.9968,28.0042,27.9373,27.967,62200.0
2006-05-16 12:45:00,37.63,37.68,37.58,37.63,65000.0,27.9596,27.9968,27.9224,27.9596,65000.0
2006-05-16 12:50:00,37.63,37.8,37.63,37.79,119600.0,27.9596,28.0859,27.9596,28.0785,119600.0
2006-05-16 12:55:00,37.79,37.91,37.79,37.9,200200.0,28.0785,28.1676,28.0785,28.1602,200200.0
2006-05-16 13:00:00,37.88,37.88,37.69,37.84,148600.0,28.1454,28.1454,28.0042,28.1156,148600.0
2006-05-16 13:05:00,37.84,37.87,37.79,37.87,123400.0,28.1156,28.1379,28.0785,28.1379,123400.0
2006-05-16 13:10:00,37.87,37.94,37.83,37.93,138000.0,28.1379,28.1899,28.1082,28.1825,138000.0
2006-05-16 13:15:00,37.93,37.99,37.92,37.99,89200.0,28.1825,28.2271,28.1751,28.2271,89200.0
2006-05-16 13:20:00,37.99,38.02,37.98,38.01,141400.0,28.2271,28.2494,28.2197,28.2419,141400.0
2006-05-16 13:25:00,38.01,38.07,37.99,38.05,137000.0,28.2419,28.2865,28.2271,28.2717,137000.0
2006-05-16 13:30:00,38.05,38.29,38.04,38.29,242800.0,28.2717,28.45,28.2642,28.45,242800.0
2006-05-16 13:35:00,38.3,38.33,38.22,38.24,275800.0,28.4574,28.4797,28.398,28.4128,275800.0
2006-05-16 13:40:00,38.24,38.24,38.12,38.12,191600.0,28.4128,28.4128,28.3237,28.3237,191600.0
2006-05-16 13:45:00,38.12,38.13,37.96,37.96,157600.0,28.3237,28.3311,28.2048,28.2048,157600.0
2006-05-16 13:50:00,37.97,38.22,37.96,38.22,163200.0,28.2122,28.398,28.2048,28.398,163200.0
2006-05-16 13:55:00,38.22,38.25,38.1,38.11,138200.0,28.398,28.4203,28.3088,28.3162,138200.0
2006-05-16 14:00:00,38.12,38.18,38.08,38.13,131800.0,28.3237,28.3683,28.294,28.3311,131800.0
2006-05-16 14:05:00,38.13,38.18,38.05,38.11,120800.0,28.3311,28.3683,28.2717,28.3162,120800.0
2006-05-16 14:10:00,38.12,38.13,37.98,37.99,142000.0,28.3237,28.3311,28.2197,28.2271,142000.0
2006-05-16 14:15:00,37.99,38.0,37.88,37.91,173400.0,28.2271,28.2345,28.1454,28.1676,173400.0
2006-05-16 14:20:00,37.91,37.96,37.73,37.74,169800.0,28.1676,28.2048,28.0339,28.0413,169800.0
2006-05-16 14:25:00,37.74,37.76,37.66,37.71,142600.0,28.0413,28.0562,27.9819,28.019,142600.0
2006-05-16 14:30:00,37.73,37.84,37.72,37.84,146400.0,28.0339,28.1156,28.0265,28.1156,146400.0
2006-05-16 14:35:00,37.84,37.87,37.78,37.8,75600.0,28.1156,28.1379,28.0711,28.0859,75600.0
2006-05-16 14:40:00,37.8,37.85,37.77,37.77,102200.0,28.0859,28.1231,28.0636,28.0636,102200.0
2006-05-16 14:45:00,37.77,37.79,37.62,37.65,165400.0,28.0636,28.0785,27.9522,27.9745,165400.0
2006-05-16 14:50:00,37.65,37.72,37.64,37.65,94000.0,27.9745,28.0265,27.967,27.9745,94000.0
2006-05-16 14:55:00,37.66,37.7,37.57,37.59,155200.0,27.9819,28.0116,27.915,27.9299,155200.0
2006-05-16 15:00:00,37.59,37.73,37.59,37.63,160400.0,27.9299,28.0339,27.9299,27.9596,160400.0
2006-05-16 15:05:00,37.63,37.73,37.63,37.63,106600.0,27.9596,28.0339,27.9596,27.9596,106600.0
2006-05-16 15:10:00,37.63,37.72,37.6,37.7,101200.0,27.9596,28.0265,27.9373,28.0116,101200.0
2006-05-16 15:15:00,37.69,37.7,37.59,37.61,137400.0,28.0042,28.0116,27.9299,27.9447,137400.0
2006-05-16 15:20:00,37.61,37.63,37.59,37.59,83600.0,27.9447,27.9596,27.9299,27.9299,83600.0
2006-05-16 15:25:00,37.59,37.6,37.55,37.56,101200.0,27.9299,27.9373,27.9002,27.9076,101200.0
2006-05-16 15:30:00,37.56,37.58,37.54,37.55,106600.0,27.9076,27.9224,27.8927,27.9002,106600.0
2006-05-16 15:35:00,37.56,37.59,37.52,37.53,119000.0,27.9076,27.9299,27.8779,27.8853,119000.0
2006-05-16 15:40:00,37.52,37.58,37.52,37.53,145000.0,27.8779,27.9224,27.8779,27.8853,145000.0
2006-05-16 15:45:00,37.54,37.66,37.52,37.59,184800.0,27.8927,27.9819,27.8779,27.9299,184800.0
2006-05-16 15:50:00,37.59,37.59,37.53,37.54,148200.0,27.9299,27.9299,27.8853,27.8927,148200.0
2006-05-16 15:55:00,37.54,37.54,37.5,37.51,212600.0,27.8927,27.8927,27.863,27.8704,212600.0
2006-05-17 09:30:00,37.21,37.38,37.18,37.24,181000.0,27.6475,27.7738,27.6252,27.6698,181000.0
2006-05-17 09:35:00,37.24,37.6,37.24,37.54,197000.0,27.6698,27.9373,27.6698,27.8927,197000.0
2006-05-17 09:40:00,37.52,37.58,37.44,37.48,215000.0,27.8779,27.9224,27.8184,27.8481,215000.0
2006-05-17 09:45:00,37.45,37.66,37.45,37.63,194200.0,27.8259,27.9819,27.8259,27.9596,194200.0
2006-05-17 09:50:00,37.64,37.76,37.6,37.69,203400.0,27.967,28.0562,27.9373,28.0042,203400.0
2006-05-17 09:55:00,37.68,37.78,37.63,37.77,142600.0,27.9968,28.0711,27.9596,28.0636,142600.0
2006-05-17 10:00:00,37.74,37.76,37.6,37.6,133200.0,28.0413,28.0562,27.9373,27.9373,133200.0
2006-05-17 10:05:00,37.6,37.65,37.43,37.44,157200.0,27.9373,27.9745,27.811,27.8184,157200.0
2006-05-17 10:10:00,37.43,37.53,37.35,37.4,148800.0,27.811,27.8853,27.7516,27.7887,148800.0
2006-05-17 10:15:00,37.4,37.56,37.28,37.55,128400.0,27.7887,27.9076,27.6995,27.9002,128400.0
2006-05-17 10:20:00,37.61,37.64,37.47,37.53,190600.0,27.9447,27.967,27.8407,27.8853,190600.0
2006-05-17 10:25:00,37.53,37.68,37.51,37.6,148800.0,27.8853,27.9968,27.8704,27.9373,148800.0
2006-05-17 10:30:00,37.57,37.74,37.52,37.62,417400.0,27.915,28.0413,27.8779,27.9522,417400.0
2006-05-17 10:35:00,37.66,37.66,37.31,37.4,244200.0,27.9819,27.9819,27.7218,27.7887,244200.0
2006-05-17 10:40:00,37.38,37.46,37.29,37.45,174400.0,27.7738,27.8333,27.707,27.8259,174400.0
2006-05-17 10:45:00,37.43,37.49,37.38,37.45,161200.0,27.811,27.8556,27.7738,27.8259,161200.0
2006-05-17 10:50:00,37.43,37.62,37.38,37.62,149000.0,27.811,27.9522,27.7738,27.9522,149000.0
2006-05-17 10:55:00,37.62,37.73,37.54,37.6,206600.0,27.9522,28.0339,27.8927,27.9373,206600.0
2006-05-17 11:00:00,37.59,37.6,37.43,37.47,152800.0,27.9299,27.9373,27.811,27.8407,152800.0
2006-05-17 11:05:00,37.46,37.46,37.31,37.31,183400.0,27.8333,27.8333,27.7218,27.7218,183400.0
2006-05-17 11:10:00,37.33,37.47,37.29,37.29,147200.0,27.7367,27.8407,27.707,27.707,147200.0
2006-05-17 11:15:00,37.29,37.35,37.22,37.34,184800.0,27.707,27.7516,27.655,27.7441,184800.0
2006-05-17 11:20:00,37.35,37.4,37.24,37.27,122600.0,27.7516,27.7887,27.6698,27.6921,122600.0
2006-05-17 11:25:00,37.28,37.3,37.07,37.09,308800.0,27.6995,27.7144,27.5435,27.5584,308800.0
2006-05-17 11:30:00,37.08,37.12,36.96,36.98,440800.0,27.5509,27.5807,27.4618,27.4766,440800.0
2006-05-17 11:35:00,36.98,37.05,36.84,37.01,344800.0,27.4766,27.5287,27.3726,27.4989,344800.0
2006-05-17 11:40:00,37.02,37.09,36.92,37.06,220800.0,27.5064,27.5584,27.4321,27.5361,220800.0
2006-05-17 11:45:00,37.05,37.12,36.98,36.99,146600.0,27.5287,27.5807,27.4766,27.4841,146600.0
2006-05-17 11:50:00,37.01,37.07,36.96,36.99,177600.0,27.4989,27.5435,27.4618,27.4841,177600.0
2006-05-17 11:55:00,36.96,37.04,36.88,36.91,116800.0,27.4618,27.5212,27.4023,27.4246,116800.0
2006-05-17 12:00:00,36.91,37.05,36.9,37.02,118200.0,27.4246,27.5287,27.4172,27.5064,118200.0
2006-05-17 12:05:00,37.02,37.04,36.97,36.99,112200.0,27.5064,27.5212,27.4692,27.4841,112200.0
2006-05-17 12:10:00,36.99,37.05,36.98,37.04,83600.0,27.4841,27.5287,27.4766,27.5212,83600.0
2006-05-17 12:15:00,37.05,37.1,36.99,37.1,120000.0,27.5287,27.5658,27.4841,27.5658,120000.0
2006-05-17 12:20:00,37.1,37.24,37.1,37.23,149000.0,27.5658,27.6698,27.5658,27.6624,149000.0
2006-05-17 12:25:00,37.23,37.23,37.14,37.14,126000.0,27.6624,27.6624,27.5955,27.5955,126000.0
2006-05-17 12:30:00,37.17,37.25,37.16,37.22,99800.0,27.6178,27.6773,27.6104,27.655,99800.0
2006-05-17 12:35:00,37.22,37.26,37.15,37.15,69200.0,27.655,27.6847,27.603,27.603,69200.0
2006-05-17 12:40:00,37.15,37.23,37.12,37.2,151200.0,27.603,27.6624,27.5807,27.6401,151200.0
2006-05-17 12:45:00,37.17,37.17,37.04,37.05,102200.0,27.6178,27.6178,27.5212,27.5287,102200.0
2006-05-17 12:50:00,37.03,37.04,36.88,36.89,134400.0,27.5138,27.5212,27.4023,27.4098,134400.0
2006-05-17 12:55:00,36.91,37.04,36.88,37.04,118400.0,27.4246,27.5212,27.4023,27.5212,118400.0
2006-05-17 13:00:00,37.04,37.08,37.01,37.01,145200.0,27.5212,27.5509,27.4989,27.4989,145200.0
2006-05-17 13:05:00,37.01,37.06,36.95,36.96,95600.0,27.4989,27.5361,27.4544,27.4618,95600.0
2006-05-17 13:10:00,36.96,36.96,36.82,36.83,113800.0,27.4618,27.4618,27.3578,27.3652,113800.0
2006-05-17 13:15:00,36.84,36.88,36.79,36.86,134200.0,27.3726,27.4023,27.3355,27.3875,134200.0
2006-05-17 13:20:00,36.83,36.86,36.67,36.7,175000.0,27.3652,27.3875,27.2463,27.2686,175000.0
2006-05-17 13:25:00,36.7,36.72,36.55,36.56,283400.0,27.2686,27.2835,27.1571,27.1646,283400.0
2006-05-17 13:30:00,36.55,36.7,36.54,36.67,253200.0,27.1571,27.2686,27.1497,27.2463,253200.0
2006-05-17 13:35:00,36.68,36.73,36.6,36.7,236800.0,27.2537,27.2909,27.1943,27.2686,236800.0
2006-05-17 13:40:00,36.7,36.7,36.6,36.6,220800.0,27.2686,27.2686,27.1943,27.1943,220800.0
2006-05-17 13:45:00,36.58,36.65,36.58,36.65,147000.0,27.1794,27.2314,27.1794,27.2314,147000.0
2006-05-17 13:50:00,36.65,36.88,36.64,36.86,377800.0,27.2314,27.4023,27.224,27.3875,377800.0
2006-05-17 13:55:00,36.87,36.88,36.82,36.82,233400.0,27.3949,27.4023,27.3578,27.3578,233400.0
2006-05-17 14:00:00,36.82,36.87,36.76,36.8,220600.0,27.3578,27.3949,27.3132,27.3429,220600.0
2006-05-17 14:05:00,36.8,36.94,36.8,36.83,142600.0,27.3429,27.4469,27.3429,27.3652,142600.0
2006-05-17 14:10:00,36.82,36.99,36.82,36.88,143200.0,27.3578,27.4841,27.3578,27.4023,143200.0
2006-05-17 14:15:00,36.88,36.96,36.73,36.79,175600.0,27.4023,27.4618,27.2909,27.3355,175600.0
2006-05-17 14:20:00,36.79,36.85,36.74,36.77,173800.0,27.3355,27.38,27.2983,27.3206,173800.0
2006-05-17 14:25:00,36.77,36.82,36.71,36.72,183200.0,27.3206,27.3578,27.276,27.2835,183200.0
2006-05-17 14:30:00,36.72,36.74,36.63,36.63,363600.0,27.2835,27.2983,27.2166,27.2166,363600.0
2006-05-17 14:35:00,36.64,36.69,36.59,36.62,216000.0,27.224,27.2612,27.1869,27.2092,216000.0
2006-05-17 14:40:00,36.62,36.7,36.59,36.62,259400.0,27.2092,27.2686,27.1869,27.2092,259400.0
2006-05-17 14:45:00,36.62,36.66,36.5,36.5,192400.0,27.2092,27.2389,27.12,27.12,192400.0
2006-05-17 14:50:00,36.51,36.57,36.44,36.49,307800.0,27.1274,27.172,27.0754,27.1126,307800.0
2006-05-17 14:55:00,36.5,36.6,36.48,36.51,206400.0,27.12,27.1943,27.1051,27.1274,206400.0
2006-05-17 15:00:00,36.51,36.67,36.49,36.66,150800.0,27.1274,27.2463,27.1126,27.2389,150800.0
2006-05-17 15:05:00,36.66,36.76,36.6,36.76,217200.0,27.2389,27.3132,27.1943,27.3132,217200.0
2006-05-17 15:10:00,36.75,36.82,36.7,36.8,300400.0,27.3057,27.3578,27.2686,27.3429,300400.0
2006-05-17 15:15:00,36.8,36.86,36.7,36.82,222000.0,27.3429,27.3875,27.2686,27.3578,222000.0
2006-05-17 15:20:00,36.81,36.89,36.8,36.86,320800.0,27.3503,27.4098,27.3429,27.3875,320800.0
2006-05-17 15:25:00,36.87,36.98,36.83,36.96,319400.0,27.3949,27.4766,27.3652,27.4618,319400.0
2006-05-17 15:30:00,36.94,37.01,36.94,36.96,313400.0,27.4469,27.4989,27.4469,27.4618,313400.0
2006-05-17 15:35:00,36.96,37.01,36.93,36.99,225400.0,27.4618,27.4989,27.4395,27.4841,225400.0
2006-05-17 15:40:00,36.99,37.03,36.97,36.98,294200.0,27.4841,27.5138,27.4692,27.4766,294200.0
2006-05-17 15:45:00,36.98,37.0,36.93,36.99,261800.0,27.4766,27.4915,27.4395,27.4841,261800.0
2006-05-17 15:50:00,36.99,36.99,36.93,36.94,290800.0,27.4841,27.4841,27.4395,27.4469,290800.0
2006-05-17 15:55:00,36.94,36.96,36.87,36.88,283600.0,27.4469,27.4618,27.3949,27.4023,283600.0
2006-05-18 09:30:00,37.0,37.02,36.98,37.0,229400.0,27.4915,27.5064,27.4766,27.4915,229400.0
2006-05-18 09:35:00,36.99,37.24,36.99,37.23,251400.0,27.4841,27.6698,27.4841,27.6624,251400.0
2006-05-18 09:40:00,37.23,37.32,37.09,37.32,222600.0,27.6624,27.7293,27.5584,27.7293,222600.0
2006-05-18 09:45:00,37.32,37.35,37.21,37.26,305000.0,27.7293,27.7516,27.6475,27.6847,305000.0
2006-05-18 09:50:00,37.24,37.27,37.02,37.06,229800.0,27.6698,27.6921,27.5064,27.5361,229800.0
2006-05-18 09:55:00,37.06,37.28,37.05,37.26,193600.0,27.5361,27.6995,27.5287,27.6847,193600.0
2006-05-18 10:00:00,37.26,37.28,37.09,37.14,219400.0,27.6847,27.6995,27.5584,27.5955,219400.0
2006-05-18 10:05:00,37.13,37.17,37.05,37.07,222800.0,27.5881,27.6178,27.5287,27.5435,222800.0
2006-05-18 10:10:00,37.07,37.17,37.05,37.11,131400.0,27.5435,27.6178,27.5287,27.5732,131400.0
2006-05-18 10:15:00,37.1,37.18,37.06,37.12,112200.0,27.5658,27.6252,27.5361,27.5807,112200.0
2006-05-18 10:20:00,37.13,37.21,37.12,37.16,117800.0,27.5881,27.6475,27.5807,27.6104,117800.0
2006-05-18 10:25:00,37.16,37.17,37.13,37.16,158000.0,27.6104,27.6178,27.5881,27.6104,158000.0
2006-05-18 10:30:00,37.17,37.2,36.93,36.96,398600.0,27.6178,27.6401,27.4395,27.4618,398600.0
2006-05-18 10:35:00,36.99,37.04,36.93,36.93,355600.0,27.4841,27.5212,27.4395,27.4395,355600.0
2006-05-18 10:40:00,36.93,36.96,36.82,36.9,436800.0,27.4395,27.4618,27.3578,27.4172,436800.0
2006-05-18 10:45:00,36.9,36.93,36.75,36.77,370400.0,27.4172,27.4395,27.3057,27.3206,370400.0
2006-05-18 10:50:00,36.8,36.8,36.62,36.78,258000.0,27.3429,27.3429,27.2092,27.328,258000.0
2006-05-18 10:55:00,36.81,36.85,36.73,36.81,248600.0,27.3503,27.38,27.2909,27.3503,248600.0
2006-05-18 11:00:00,36.8,36.97,36.8,36.93,484800.0,27.3429,27.4692,27.3429,27.4395,484800.0
2006-05-18 11:05:00,36.93,36.96,36.71,36.74,318000.0,27.4395,27.4618,27.276,27.2983,318000.0
2006-05-18 11:10:00,36.74,36.79,36.51,36.59,206800.0,27.2983,27.3355,27.1274,27.1869,206800.0
2006-05-18 11:15:00,36.6,36.62,36.52,36.6,271800.0,27.1943,27.2092,27.1349,27.1943,271800.0
2006-05-18 11:20:00,36.6,36.63,36.51,36.54,240000.0,27.1943,27.2166,27.1274,27.1497,240000.0
2006-05-18 11:25:00,36.53,36.63,36.52,36.56,248400.0,27.1423,27.2166,27.1349,27.1646,248400.0
2006-05-18 11:30:00,36.56,36.63,36.51,36.62,181800.0,27.1646,27.2166,27.1274,27.2092,181800.0
2006-05-18 11:35:00,36.62,36.64,36.57,36.61,124200.0,27.2092,27.224,27.172,27.2017,124200.0
2006-05-18 11:40:00,36.6,36.65,36.58,36.63,164600.0,27.1943,27.2314,27.1794,27.2166,164600.0
2006-05-18 11:45:00,36.6,36.7,36.58,36.68,189800.0,27.1943,27.2686,27.1794,27.2537,189800.0
2006-05-18 11:50:00,36.69,36.7,36.56,36.58,276600.0,27.2612,27.2686,27.1646,27.1794,276600.0
2006-05-18 11:55:00,36.58,36.63,36.56,36.59,197800.0,27.1794,27.2166,27.1646,27.1869,197800.0
2006-05-18 12:00:00,36.6,36.63,36.51,36.6,298400.0,27.1943,27.2166,27.1274,27.1943,298400.0
2006-05-18 12:05:00,36.58,36.61,36.52,36.54,233400.0,27.1794,27.2017,27.1349,27.1497,233400.0
2006-05-18 12:10:00,36.54,36.55,36.44,36.45,195800.0,27.1497,27.1571,27.0754,27.0828,195800.0
2006-05-18 12:15:00,36.46,36.55,36.44,36.49,165200.0,27.0903,27.1571,27.0754,27.1126,165200.0
2006-05-18 12:20:00,36.49,36.6,36.49,36.56,238400.0,27.1126,27.1943,27.1126,27.1646,238400.0
2006-05-18 12:25:00,36.57,36.61,36.52,36.52,101400.0,27.172,27.2017,27.1349,27.1349,101400.0
2006-05-18 12:30:00,36.52,36.53,36.44,36.49,137000.0,27.1349,27.1423,27.0754,27.1126,137000.0
2006-05-18 12:35:00,36.49,36.5,36.43,36.46,142000.0,27.1126,27.12,27.068,27.0903,142000.0
2006-05-18 12:40:00,36.47,36.54,36.44,36.51,155800.0,27.0977,27.1497,27.0754,27.1274,155800.0
2006-05-18 12:45:00,36.51,36.54,36.49,36.52,170000.0,27.1274,27.1497,27.1126,27.1349,170000.0
2006-05-18 12:50:00,36.52,36.54,36.49,36.49,130200.0,27.1349,27.1497,27.1126,27.1126,130200.0
2006-05-18 12:55:00,36.49,36.55,36.49,36.52,124400.0,27.1126,27.1571,27.1126,27.1349,124400.0
2006-05-18 13:00:00,36.52,36.58,36.52,36.57,144800.0,27.1349,27.1794,27.1349,27.172,144800.0
2006-05-18 13:05:00,36.57,36.63,36.56,36.59,229200.0,27.172,27.2166,27.1646,27.1869,229200.0
2006-05-18 13:10:00,36.58,36.58,36.48,36.48,133200.0,27.1794,27.1794,27.1051,27.1051,133200.0
2006-05-18 13:15:00,36.47,36.51,36.45,36.47,111800.0,27.0977,27.1274,27.0828,27.0977,111800.0
2006-05-18 13:20:00,36.47,36.5,36.43,36.43,85000.0,27.0977,27.12,27.068,27.068,85000.0
2006-05-18 13:25:00,36.43,36.45,36.39,36.4,140000.0,27.068,27.0828,27.0383,27.0457,140000.0
2006-05-18 13:30:00,36.4,36.43,36.35,36.41,188400.0,27.0457,27.068,27.0085,27.0531,188400.0
2006-05-18 13:35:00,36.41,36.48,36.41,36.47,161800.0,27.0531,27.1051,27.0531,27.0977,161800.0
2006-05-18 13:40:00,36.47,36.49,36.38,36.39,155000.0,27.0977,27.1126,27.0308,27.0383,155000.0
2006-05-18 13:45:00,36.38,36.39,36.27,36.27,313600.0,27.0308,27.0383,26.9491,26.9491,313600.0
2006-05-18 13:50:00,36.27,36.32,36.25,36.27,260200.0,26.9491,26.9863,26.9342,26.9491,260200.0
2006-05-18 13:55:00,36.27,36.35,36.27,36.33,198200.0,26.9491,27.0085,26.9491,26.9937,198200.0
2006-05-18 14:00:00,36.33,36.33,36.23,36.27,192400.0,26.9937,26.9937,26.9194,26.9491,192400.0
2006-05-18 14:05:00,36.27,36.31,36.24,36.26,91400.0,26.9491,26.9788,26.9268,26.9417,91400.0
2006-05-18 14:10:00,36.27,36.29,36.2,36.22,132600.0,26.9491,26.964,26.8971,26.912,132600.0
2006-05-18 14:15:00,36.21,36.25,36.19,36.19,148200.0,26.9045,26.9342,26.8897,26.8897,148200.0
2006-05-18 14:20:00,36.2,36.2,36.12,36.12,177600.0,26.8971,26.8971,26.8376,26.8376,177600.0
2006-05-18 14:25:00,36.12,36.15,36.07,36.07,338800.0,26.8376,26.8599,26.8005,26.8005,338800.0
2006-05-18 14:30:00,36.08,36.15,36.08,36.11,224000.0,26.8079,26.8599,26.8079,26.8302,224000.0
2006-05-18 14:35:00,36.11,36.15,36.09,36.1,303000.0,26.8302,26.8599,26.8154,26.8228,303000.0
2006-05-18 14:40:00,36.1,36.1,35.98,36.01,559400.0,26.8228,26.8228,26.7336,26.7559,559400.0
2006-05-18 14:45:00,36.01,36.1,36.01,36.09,188600.0,26.7559,26.8228,26.7559,26.8154,188600.0
2006-05-18 14:50:00,36.09,36.1,35.97,35.98,194200.0,26.8154,26.8228,26.7262,26.7336,194200.0
2006-05-18 14:55:00,35.98,36.01,35.93,35.94,305000.0,26.7336,26.7559,26.6965,26.7039,305000.0
2006-05-18 15:00:00,35.94,36.0,35.92,35.99,247400.0,26.7039,26.7485,26.689,26.7411,247400.0
2006-05-18 15:05:00,35.99,36.05,35.97,36.02,259400.0,26.7411,26.7856,26.7262,26.7633,259400.0
2006-05-18 15:10:00,36.03,36.04,35.94,35.97,226600.0,26.7708,26.7782,26.7039,26.7262,226600.0
2006-05-18 15:15:00,35.97,35.99,35.93,35.93,248200.0,26.7262,26.7411,26.6965,26.6965,248200.0
2006-05-18 15:20:00,35.93,35.93,35.7,35.7,521000.0,26.6965,26.6965,26.5256,26.5256,521000.0
2006-05-18 15:25:00,35.7,35.79,35.62,35.72,523000.0,26.5256,26.5925,26.4661,26.5404,523000.0
2006-05-18 15:30:00,35.71,35.77,35.71,35.75,326200.0,26.533,26.5776,26.533,26.5627,326200.0
2006-05-18 15:35:00,35.76,35.77,35.64,35.66,296200.0,26.5702,26.5776,26.481,26.4959,296200.0
2006-05-18 15:40:00,35.66,35.69,35.58,35.58,321600.0,26.4959,26.5182,26.4364,26.4364,321600.0
2006-05-18 15:45:00,35.59,35.73,35.58,35.68,604600.0,26.4439,26.5479,26.4364,26.5107,604600.0
2006-05-18 15:50:00,35.68,35.75,35.54,35.55,663800.0,26.5107,26.5627,26.4067,26.4141,663800.0
2006-05-18 15:55:00,35.54,35.59,35.48,35.55,1039000.0,26.4067,26.4439,26.3621,26.4141,1039000.0
2006-05-19 09:30:00,35.54,35.58,35.45,35.54,932400.0,26.4067,26.4364,26.3398,26.4067,932400.0
2006-05-19 09:35:00,35.54,35.59,35.44,35.46,403800.0,26.4067,26.4439,26.3324,26.3473,403800.0
2006-05-19 09:40:00,35.47,35.74,35.43,35.63,805800.0,26.3547,26.5553,26.325,26.4736,805800.0
2006-05-19 09:45:00,35.63,35.75,35.58,35.75,550400.0,26.4736,26.5627,26.4364,26.5627,550400.0
2006-05-19 09:50:00,35.75,35.83,35.54,35.71,547600.0,26.5627,26.6222,26.4067,26.533,547600.0
2006-05-19 09:55:00,35.72,35.73,35.59,35.66,304600.0,26.5404,26.5479,26.4439,26.4959,304600.0
2006-05-19 10:00:00,35.67,35.67,35.42,35.43,304000.0,26.5033,26.5033,26.3175,26.325,304000.0
2006-05-19 10:05:00,35.43,35.49,35.3,35.42,337200.0,26.325,26.3696,26.2284,26.3175,337200.0
2006-05-19 10:10:00,35.42,35.67,35.41,35.49,356800.0,26.3175,26.5033,26.3101,26.3696,356800.0
2006-05-19 10:15:00,35.49,35.55,35.37,35.38,377600.0,26.3696,26.4141,26.2804,26.2878,377600.0
2006-05-19 10:20:00,35.37,35.41,35.14,35.17,406200.0,26.2804,26.3101,26.1095,26.1318,406200.0
2006-05-19 10:25:00,35.15,35.18,35.06,35.09,319400.0,26.1169,26.1392,26.0501,26.0723,319400.0
2006-05-19 10:30:00,35.09,35.16,35.03,35.04,390000.0,26.0723,26.1244,26.0278,26.0352,390000.0
2006-05-19 10:35:00,35.03,35.04,34.89,34.9,497400.0,26.0278,26.0352,25.9237,25.9312,497400.0
2006-05-19 10:40:00,34.9,34.9,34.76,34.78,537600.0,25.9312,25.9312,25.8272,25.842,537600.0
2006-05-19 10:45:00,34.81,34.9,34.76,34.77,468800.0,25.8643,25.9312,25.8272,25.8346,468800.0
2006-05-19 10:50:00,34.77,34.91,34.77,34.82,289600.0,25.8346,25.9386,25.8346,25.8717,289600.0
2006-05-19 10:55:00,34.81,34.99,34.8,34.91,271400.0,25.8643,25.998,25.8569,25.9386,271400.0
2006-05-19 11:00:00,34.9,34.94,34.81,34.93,283800.0,25.9312,25.9609,25.8643,25.9535,283800.0
2006-05-19 11:05:00,34.92,34.95,34.76,34.77,242000.0,25.946,25.9683,25.8272,25.8346,242000.0
2006-05-19 11:10:00,34.77,34.77,34.3,34.42,602000.0,25.8346,25.8346,25.4854,25.5745,602000.0
2006-05-19 11:15:00,34.41,34.73,34.15,34.39,728800.0,25.5671,25.8049,25.3739,25.5522,728800.0
2006-05-19 11:20:00,34.39,34.53,34.37,34.49,484400.0,25.5522,25.6563,25.5374,25.6265,484400.0
2006-05-19 11:25:00,34.49,34.59,34.46,34.55,517400.0,25.6265,25.7008,25.6042,25.6711,517400.0
2006-05-19 11:30:00,34.55,34.85,34.55,34.63,449800.0,25.6711,25.894,25.6711,25.7306,449800.0
2006-05-19 11:35:00,34.65,34.75,34.56,34.67,279600.0,25.7454,25.8197,25.6785,25.7603,279600.0
2006-05-19 11:40:00,34.67,34.74,34.63,34.73,395600.0,25.7603,25.8123,25.7306,25.8049,395600.0
2006-05-19 11:45:00,34.73,34.83,34.66,34.77,243400.0,25.8049,25.8792,25.7528,25.8346,243400.0
2006-05-19 11:50:00,34.77,34.81,34.72,34.73,253800.0,25.8346,25.8643,25.7974,25.8049,253800.0
2006-05-19 11:55:00,34.69,34.84,34.67,34.83,812600.0,25.7751,25.8866,25.7603,25.8792,812600.0
2006-05-19 12:00:00,34.84,34.85,34.79,34.85,254000.0,25.8866,25.894,25.8494,25.894,254000.0
2006-05-19 12:05:00,34.85,35.01,34.85,34.96,325400.0,25.894,26.0129,25.894,25.9758,325400.0
2006-05-19 12:10:00,34.96,35.02,34.94,34.94,293000.0,25.9758,26.0203,25.9609,25.9609,293000.0
2006-05-19 12:15:00,34.94,35.01,34.93,34.94,185200.0,25.9609,26.0129,25.9535,25.9609,185200.0
2006-05-19 12:20:00,34.95,34.95,34.84,34.9,132600.0,25.9683,25.9683,25.8866,25.9312,132600.0
2006-05-19 12:25:00,34.87,34.92,34.82,34.9,117600.0,25.9089,25.946,25.8717,25.9312,117600.0
2006-05-19 12:30:00,34.9,35.02,34.9,35.02,204200.0,25.9312,26.0203,25.9312,26.0203,204200.0
2006-05-19 12:35:00,35.02,35.33,35.01,35.31,372600.0,26.0203,26.2507,26.0129,26.2358,372600.0
2006-05-19 12:40:00,35.32,35.42,35.22,35.41,596000.0,26.2432,26.3175,26.1689,26.3101,596000.0
2006-05-19 12:45:00,35.41,35.49,35.2,35.22,476200.0,26.3101,26.3696,26.1541,26.1689,476200.0
2006-05-19 12:50:00,35.22,35.37,35.22,35.36,333200.0,26.1689,26.2804,26.1689,26.273,333200.0
2006-05-19 12:55:00,35.37,35.38,35.33,35.35,211400.0,26.2804,26.2878,26.2507,26.2655,211400.0
2006-05-19 13:00:00,35.35,35.46,35.32,35.39,316800.0,26.2655,26.3473,26.2432,26.2952,316800.0
2006-05-19 13:05:00,35.38,35.43,35.3,35.33,234600.0,26.2878,26.325,26.2284,26.2507,234600.0
2006-05-19 13:10:00,35.34,35.45,35.31,35.45,126000.0,26.2581,26.3398,26.2358,26.3398,126000.0
2006-05-19 13:15:00,35.44,35.55,35.41,35.54,226800.0,26.3324,26.4141,26.3101,26.4067,226800.0
2006-05-19 13:20:00,35.55,35.7,35.54,35.69,273800.0,26.4141,26.5256,26.4067,26.5182,273800.0
2006-05-19 13:25:00,35.7,35.74,35.51,35.6,270600.0,26.5256,26.5553,26.3844,26.4513,270600.0
2006-05-19 13:30:00,35.6,35.6,35.46,35.46,215800.0,26.4513,26.4513,26.3473,26.3473,215800.0
2006-05-19 13:35:00,35.47,35.54,35.44,35.52,376000.0,26.3547,26.4067,26.3324,26.3918,376000.0
2006-05-19 13:40:00,35.52,35.74,35.52,35.73,208000.0,26.3918,26.5553,26.3918,26.5479,208000.0
2006-05-19 13:45:00,35.75,35.9,35.75,35.81,535400.0,26.5627,26.6742,26.5627,26.6073,535400.0
2006-05-19 13:50:00,35.81,35.88,35.78,35.82,590000.0,26.6073,26.6593,26.585,26.6147,590000.0
2006-05-19 13:55:00,35.82,35.88,35.75,35.77,369200.0,26.6147,26.6593,26.5627,26.5776,369200.0
2006-05-19 14:00:00,35.77,35.8,35.7,35.76,296000.0,26.5776,26.5999,26.5256,26.5702,296000.0
2006-05-19 14:05:00,35.77,35.91,35.75,35.88,190000.0,26.5776,26.6816,26.5627,26.6593,190000.0
2006-05-19 14:10:00,35.88,35.9,35.81,35.81,199000.0,26.6593,26.6742,26.6073,26.6073,199000.0
2006-05-19 14:15:00,35.82,35.84,35.73,35.76,123600.0,26.6147,26.6296,26.5479,26.5702,123600.0
2006-05-19 14:20:00,35.76,35.83,35.7,35.81,159400.0,26.5702,26.6222,26.5256,26.6073,159400.0
2006-05-19 14:25:00,35.81,35.83,35.71,35.75,236800.0,26.6073,26.6222,26.533,26.5627,236800.0
2006-05-19 14:30:00,35.75,35.76,35.55,35.56,257400.0,26.5627,26.5702,26.4141,26.4216,257400.0
2006-05-19 14:35:00,35.56,35.56,35.43,35.54,429000.0,26.4216,26.4216,26.325,26.4067,429000.0
2006-05-19 14:40:00,35.54,35.63,35.54,35.63,214600.0,26.4067,26.4736,26.4067,26.4736,214600.0
2006-05-19 14:45:00,35.64,35.65,35.57,35.64,108000.0,26.481,26.4884,26.429,26.481,108000.0
2006-05-19 14:50:00,35.63,35.67,35.48,35.52,176800.0,26.4736,26.5033,26.3621,26.3918,176800.0
2006-05-19 14:55:00,35.52,35.58,35.45,35.54,216000.0,26.3918,26.4364,26.3398,26.4067,216000.0
2006-05-19 15:00:00,35.54,35.58,35.51,35.55,212200.0,26.4067,26.4364,26.3844,26.4141,212200.0
2006-05-19 15:05:00,35.54,35.56,35.48,35.54,208000.0,26.4067,26.4216,26.3621,26.4067,208000.0
2006-05-19 15:10:00,35.54,35.57,35.35,35.43,260400.0,26.4067,26.429,26.2655,26.325,260400.0
2006-05-19 15:15:00,35.43,35.45,35.34,35.37,154800.0,26.325,26.3398,26.2581,26.2804,154800.0
2006-05-19 15:20:00,35.37,35.42,35.29,35.32,104200.0,26.2804,26.3175,26.2209,26.2432,104200.0
2006-05-19 15:25:00,35.32,35.47,35.31,35.43,129200.0,26.2432,26.3547,26.2358,26.325,129200.0
2006-05-19 15:30:00,35.43,35.47,35.34,35.37,123600.0,26.325,26.3547,26.2581,26.2804,123600.0
2006-05-19 15:35:00,35.36,35.4,35.3,35.4,94400.0,26.273,26.3027,26.2284,26.3027,94400.0
2006-05-19 15:40:00,35.4,35.59,35.38,35.57,184400.0,26.3027,26.4439,26.2878,26.429,184400.0
2006-05-19 15:45:00,35.57,35.63,35.54,35.54,197000.0,26.429,26.4736,26.4067,26.4067,197000.0
2006-05-19 15:50:00,35.54,35.59,35.52,35.59,251400.0,26.4067,26.4439,26.3918,26.4439,251400.0
2006-05-19 15:55:00,35.59,35.6,35.52,35.52,358000.0,26.4439,26.4513,26.3918,26.3918,358000.0
2006-05-22 09:30:00,35.15,35.15,35.0,35.09,492400.0,26.1169,26.1169,26.0055,26.0723,492400.0
2006-05-22 09:35:00,35.09,35.25,34.99,35.0,249000.0,26.0723,26.1912,25.998,26.0055,249000.0
2006-05-22 09:40:00,35.0,35.0,34.86,34.86,326000.0,26.0055,26.0055,25.9015,25.9015,326000.0
2006-05-22 09:45:00,34.85,34.87,34.58,34.63,310200.0,25.894,25.9089,25.6934,25.7306,310200.0
2006-05-22 09:50:00,34.63,34.85,34.6,34.85,404200.0,25.7306,25.894,25.7083,25.894,404200.0
2006-05-22 09:55:00,34.86,34.95,34.75,34.77,215800.0,25.9015,25.9683,25.8197,25.8346,215800.0
2006-05-22 10:00:00,34.76,34.77,34.54,34.57,300600.0,25.8272,25.8346,25.6637,25.686,300600.0
2006-05-22 10:05:00,34.57,34.78,34.57,34.76,245600.0,25.686,25.842,25.686,25.8272,245600.0
2006-05-22 10:10:00,34.76,34.79,34.68,34.7,222800.0,25.8272,25.8494,25.7677,25.7826,222800.0
2006-05-22 10:15:00,34.7,34.8,34.68,34.79,255200.0,25.7826,25.8569,25.7677,25.8494,255200.0
2006-05-22 10:20:00,34.79,34.79,34.6,34.6,265600.0,25.8494,25.8494,25.7083,25.7083,265600.0
2006-05-22 10:25:00,34.6,34.82,34.58,34.81,277800.0,25.7083,25.8717,25.6934,25.8643,277800.0
2006-05-22 10:30:00,34.81,34.85,34.74,34.83,529400.0,25.8643,25.894,25.8123,25.8792,529400.0
2006-05-22 10:35:00,34.83,34.86,34.77,34.83,180000.0,25.8792,25.9015,25.8346,25.8792,180000.0
2006-05-22 10:40:00,34.8,34.82,34.7,34.75,162400.0,25.8569,25.8717,25.7826,25.8197,162400.0
2006-05-22 10:45:00,34.74,34.74,34.57,34.68,150200.0,25.8123,25.8123,25.686,25.7677,150200.0
2006-05-22 10:50:00,34.68,34.73,34.63,34.66,196800.0,25.7677,25.8049,25.7306,25.7528,196800.0
2006-05-22 10:55:00,34.66,34.68,34.59,34.64,259000.0,25.7528,25.7677,25.7008,25.738,259000.0
2006-05-22 11:00:00,34.64,34.69,34.52,34.52,149200.0,25.738,25.7751,25.6488,25.6488,149200.0
2006-05-22 11:05:00,34.52,34.52,34.41,34.48,400000.0,25.6488,25.6488,25.5671,25.6191,400000.0
2006-05-22 11:10:00,34.49,34.52,34.35,34.38,259600.0,25.6265,25.6488,25.5225,25.5448,259600.0
2006-05-22 11:15:00,34.39,34.41,34.3,34.34,179000.0,25.5522,25.5671,25.4854,25.5151,179000.0
2006-05-22 11:20:00,34.34,34.48,34.34,34.43,262400.0,25.5151,25.6191,25.5151,25.582,262400.0
2006-05-22 11:25:00,34.43,34.48,34.43,34.48,197400.0,25.582,25.6191,25.582,25.6191,197400.0
2006-05-22 11:30:00,34.49,34.63,34.47,34.58,250600.0,25.6265,25.7306,25.6117,25.6934,250600.0
2006-05-22 11:35:00,34.58,34.63,34.5,34.6,187600.0,25.6934,25.7306,25.634,25.7083,187600.0
2006-05-22 11:40:00,34.59,34.74,34.59,34.7,159800.0,25.7008,25.8123,25.7008,25.7826,159800.0
2006-05-22 11:45:00,34.69,34.8,34.6,34.71,159800.0,25.7751,25.8569,25.7083,25.79,159800.0
2006-05-22 11:50:00,34.69,34.7,34.58,34.67,167600.0,25.7751,25.7826,25.6934,25.7603,167600.0
2006-05-22 11:55:00,34.67,34.7,34.58,34.65,131200.0,25.7603,25.7826,25.6934,25.7454,131200.0
2006-05-22 12:00:00,34.67,34.77,34.62,34.77,131200.0,25.7603,25.8346,25.7231,25.8346,131200.0
2006-05-22 12:05:00,34.77,34.98,34.77,34.97,258200.0,25.8346,25.9906,25.8346,25.9832,258200.0
2006-05-22 12:10:00,34.96,34.99,34.84,34.9,205400.0,25.9758,25.998,25.8866,25.9312,205400.0
2006-05-22 12:15:00,34.9,35.0,34.86,34.94,240000.0,25.9312,26.0055,25.9015,25.9609,240000.0
2006-05-22 12:20:00,34.94,34.96,34.84,34.84,111800.0,25.9609,25.9758,25.8866,25.8866,111800.0
2006-05-22 12:25:00,34.85,34.85,34.63,34.71,201400.0,25.894,25.894,25.7306,25.79,201400.0
2006-05-22 12:30:00,34.71,34.84,34.68,34.7,160400.0,25.79,25.8866,25.7677,25.7826,160400.0
2006-05-22 12:35:00,34.7,34.79,34.68,34.76,128600.0,25.7826,25.8494,25.7677,25.8272,128600.0
2006-05-22 12:40:00,34.74,34.94,34.73,34.92,166400.0,25.8123,25.9609,25.8049,25.946,166400.0
2006-05-22 12:45:00,34.93,34.98,34.92,34.96,138400.0,25.9535,25.9906,25.946,25.9758,138400.0
2006-05-22 12:50:00,34.96,35.0,34.94,34.95,288400.0,25.9758,26.0055,25.9609,25.9683,288400.0
2006-05-22 12:55:00,34.95,34.95,34.85,34.9,145400.0,25.9683,25.9683,25.894,25.9312,145400.0
2006-05-22 13:00:00,34.91,34.93,34.77,34.83,109400.0,25.9386,25.9535,25.8346,25.8792,109400.0
2006-05-22 13:05:00,34.81,34.84,34.75,34.84,86600.0,25.8643,25.8866,25.8197,25.8866,86600.0
2006-05-22 13:10:00,34.84,34.86,34.8,34.86,65800.0,25.8866,25.9015,25.8569,25.9015,65800.0
2006-05-22 13:15:00,34.86,34.92,34.85,34.86,61400.0,25.9015,25.946,25.894,25.9015,61400.0
2006-05-22 13:20:00,34.86,34.96,34.85,34.93,94400.0,25.9015,25.9758,25.894,25.9535,94400.0
2006-05-22 13:25:00,34.93,34.98,34.88,34.96,97800.0,25.9535,25.9906,25.9163,25.9758,97800.0
2006-05-22 13:30:00,34.96,34.98,34.94,34.95,52000.0,25.9758,25.9906,25.9609,25.9683,52000.0
2006-05-22 13:35:00,34.95,34.97,34.9,34.95,82800.0,25.9683,25.9832,25.9312,25.9683,82800.0
2006-05-22 13:40:00,34.95,34.98,34.91,34.94,82200.0,25.9683,25.9906,25.9386,25.9609,82200.0
2006-05-22 13:45:00,34.95,35.01,34.95,34.99,284000.0,25.9683,26.0129,25.9683,25.998,284000.0
2006-05-22 13:50:00,34.96,34.99,34.92,34.94,72600.0,25.9758,25.998,25.946,25.9609,72600.0
2006-05-22 13:55:00,34.93,34.97,34.9,34.94,109600.0,25.9535,25.9832,25.9312,25.9609,109600.0
2006-05-22 14:00:00,34.94,34.95,34.7,34.7,161000.0,25.9609,25.9683,25.7826,25.7826,161000.0
2006-05-22 14:05:00,34.67,34.78,34.67,34.77,202000.0,25.7603,25.842,25.7603,25.8346,202000.0
2006-05-22 14:10:00,34.77,34.78,34.73,34.73,120200.0,25.8346,25.842,25.8049,25.8049,120200.0
2006-05-22 14:15:00,34.73,35.0,34.73,34.99,186000.0,25.8049,26.0055,25.8049,25.998,186000.0
2006-05-22 14:20:00,34.99,35.13,34.99,35.07,249400.0,25.998,26.1021,25.998,26.0575,249400.0
2006-05-22 14:25:00,35.08,35.3,35.08,35.2,318400.0,26.0649,26.2284,26.0649,26.1541,318400.0
2006-05-22 14:30:00,35.2,35.25,35.06,35.21,325600.0,26.1541,26.1912,26.0501,26.1615,325600.0
2006-05-22 14:35:00,35.21,35.23,35.13,35.16,269600.0,26.1615,26.1764,26.1021,26.1244,269600.0
2006-05-22 14:40:00,35.16,35.18,35.05,35.07,198800.0,26.1244,26.1392,26.0426,26.0575,198800.0
2006-05-22 14:45:00,35.07,35.17,35.05,35.11,105600.0,26.0575,26.1318,26.0426,26.0872,105600.0
2006-05-22 14:50:00,35.1,35.24,35.1,35.22,168800.0,26.0798,26.1838,26.0798,26.1689,168800.0
2006-05-22 14:55:00,35.22,35.26,35.16,35.26,164600.0,26.1689,26.1987,26.1244,26.1987,164600.0
2006-05-22 15:00:00,35.26,35.26,35.17,35.22,169800.0,26.1987,26.1987,26.1318,26.1689,169800.0
2006-05-22 15:05:00,35.23,35.27,35.19,35.24,403600.0,26.1764,26.2061,26.1466,26.1838,403600.0
2006-05-22 15:10:00,35.25,35.35,35.24,35.35,351600.0,26.1912,26.2655,26.1838,26.2655,351600.0
2006-05-22 15:15:00,35.36,35.49,35.32,35.49,409800.0,26.273,26.3696,26.2432,26.3696,409800.0
2006-05-22 15:20:00,35.49,35.49,35.43,35.46,303600.0,26.3696,26.3696,26.325,26.3473,303600.0
2006-05-22 15:25:00,35.47,35.48,35.38,35.4,446800.0,26.3547,26.3621,26.2878,26.3027,446800.0
2006-05-22 15:30:00,35.4,35.48,35.4,35.43,548400.0,26.3027,26.3621,26.3027,26.325,548400.0
2006-05-22 15:35:00,35.43,35.51,35.43,35.46,431600.0,26.325,26.3844,26.325,26.3473,431600.0
2006-05-22 15:40:00,35.46,35.5,35.34,35.34,331800.0,26.3473,26.377,26.2581,26.2581,331800.0
2006-05-22 15:45:00,35.34,35.34,35.2,35.29,309200.0,26.2581,26.2581,26.1541,26.2209,309200.0
2006-05-22 15:50:00,35.29,35.33,35.24,35.26,308400.0,26.2209,26.2507,26.1838,26.1987,308400.0
2006-05-22 15:55:00,35.25,35.26,35.19,35.2,464800.0,26.1912,26.1987,26.1466,26.1541,464800.0
2006-05-23 09:30:00,35.54,35.84,35.54,35.84,938400.0,26.4067,26.6296,26.4067,26.6296,938400.0
2006-05-23 09:35:00,35.84,35.96,35.8,35.82,619600.0,26.6296,26.7188,26.5999,26.6147,619600.0
2006-05-23 09:40:00,35.84,35.93,35.79,35.93,473600.0,26.6296,26.6965,26.5925,26.6965,473600.0
2006-05-23 09:45:00,35.93,35.93,35.78,35.83,349600.0,26.6965,26.6965,26.585,26.6222,349600.0
2006-05-23 09:50:00,35.82,35.94,35.81,35.94,507000.0,26.6147,26.7039,26.6073,26.7039,507000.0
2006-05-23 09:55:00,35.94,36.05,35.91,36.0,371000.0,26.7039,26.7856,26.6816,26.7485,371000.0
2006-05-23 10:00:00,36.02,36.17,36.0,36.17,410200.0,26.7633,26.8748,26.7485,26.8748,410200.0
2006-05-23 10:05:00,36.17,36.24,36.1,36.21,334800.0,26.8748,26.9268,26.8228,26.9045,334800.0
2006-05-23 10:10:00,36.2,36.24,36.13,36.22,336200.0,26.8971,26.9268,26.8451,26.912,336200.0
2006-05-23 10:15:00,36.23,36.3,36.19,36.29,313800.0,26.9194,26.9714,26.8897,26.964,313800.0
2006-05-23 10:20:00,36.3,36.4,36.3,36.35,344600.0,26.9714,27.0457,26.9714,27.0085,344600.0
2006-05-23 10:25:00,36.37,36.37,36.25,36.35,346800.0,27.0234,27.0234,26.9342,27.0085,346800.0
2006-05-23 10:30:00,36.35,36.47,36.31,36.45,341200.0,27.0085,27.0977,26.9788,27.0828,341200.0
2006-05-23 10:35:00,36.46,36.57,36.45,36.45,386800.0,27.0903,27.172,27.0828,27.0828,386800.0
2006-05-23 10:40:00,36.45,36.5,36.38,36.4,370800.0,27.0828,27.12,27.0308,27.0457,370800.0
2006-05-23 10:45:00,36.4,36.41,36.33,36.38,235400.0,27.0457,27.0531,26.9937,27.0308,235400.0
2006-05-23 10:50:00,36.38,36.42,36.34,36.34,198200.0,27.0308,27.0606,27.0011,27.0011,198200.0
2006-05-23 10:55:00,36.34,36.4,36.32,36.4,171400.0,27.0011,27.0457,26.9863,27.0457,171400.0
2006-05-23 11:00:00,36.39,36.41,36.36,36.37,174200.0,27.0383,27.0531,27.016,27.0234,174200.0
2006-05-23 11:05:00,36.37,36.4,36.25,36.26,209000.0,27.0234,27.0457,26.9342,26.9417,209000.0
2006-05-23 11:10:00,36.26,36.35,36.22,36.33,268600.0,26.9417,27.0085,26.912,26.9937,268600.0
2006-05-23 11:15:00,36.34,36.38,36.27,36.38,180800.0,27.0011,27.0308,26.9491,27.0308,180800.0
2006-05-23 11:20:00,36.38,36.38,36.22,36.23,146600.0,27.0308,27.0308,26.912,26.9194,146600.0
2006-05-23 11:25:00,36.24,36.27,36.15,36.15,222200.0,26.9268,26.9491,26.8599,26.8599,222200.0
2006-05-23 11:30:00,36.16,36.24,36.15,36.24,164800.0,26.8674,26.9268,26.8599,26.9268,164800.0
2006-05-23 11:35:00,36.24,36.29,36.22,36.24,174200.0,26.9268,26.964,26.912,26.9268,174200.0
2006-05-23 11:40:00,36.26,36.35,36.26,36.32,133200.0,26.9417,27.0085,26.9417,26.9863,133200.0
2006-05-23 11:45:00,36.33,36.35,36.3,36.31,92400.0,26.9937,27.0085,26.9714,26.9788,92400.0
2006-05-23 11:50:00,36.32,36.36,36.3,36.32,136200.0,26.9863,27.016,26.9714,26.9863,136200.0
2006-05-23 11:55:00,36.32,36.34,36.21,36.23,174400.0,26.9863,27.0011,26.9045,26.9194,174400.0
2006-05-23 12:00:00,36.23,36.27,36.22,36.23,111200.0,26.9194,26.9491,26.912,26.9194,111200.0
2006-05-23 12:05:00,36.23,36.26,36.18,36.19,140800.0,26.9194,26.9417,26.8822,26.8897,140800.0
2006-05-23 12:10:00,36.2,36.22,36.16,36.2,212600.0,26.8971,26.912,26.8674,26.8971,212600.0
2006-05-23 12:15:00,36.2,36.21,36.13,36.13,187400.0,26.8971,26.9045,26.8451,26.8451,187400.0
2006-05-23 12:20:00,36.13,36.14,36.08,36.09,176200.0,26.8451,26.8525,26.8079,26.8154,176200.0
2006-05-23 12:25:00,36.09,36.13,36.06,36.1,117000.0,26.8154,26.8451,26.7931,26.8228,117000.0
2006-05-23 12:30:00,36.1,36.12,36.04,36.06,105800.0,26.8228,26.8376,26.7782,26.7931,105800.0
2006-05-23 12:35:00,36.06,36.23,36.04,36.23,125200.0,26.7931,26.9194,26.7782,26.9194,125200.0
2006-05-23 12:40:00,36.23,36.29,36.23,36.24,124000.0,26.9194,26.964,26.9194,26.9268,124000.0
2006-05-23 12:45:00,36.24,36.24,36.17,36.19,91600.0,26.9268,26.9268,26.8748,26.8897,91600.0
2006-05-23 12:50:00,36.19,36.2,36.15,36.19,68400.0,26.8897,26.8971,26.8599,26.8897,68400.0
2006-05-23 12:55:00,36.18,36.21,36.15,36.18,75800.0,26.8822,26.9045,26.8599,26.8822,75800.0
2006-05-23 13:00:00,36.18,36.26,36.18,36.2,105800.0,26.8822,26.9417,26.8822,26.8971,105800.0
2006-05-23 13:05:00,36.22,36.27,36.21,36.26,128800.0,26.912,26.9491,26.9045,26.9417,128800.0
2006-05-23 13:10:00,36.26,36.44,36.26,36.41,202800.0,26.9417,27.0754,26.9417,27.0531,202800.0
2006-05-23 13:15:00,36.41,36.49,36.36,36.49,178800.0,27.0531,27.1126,27.016,27.1126,178800.0
2006-05-23 13:20:00,36.49,36.5,36.39,36.44,125600.0,27.1126,27.12,27.0383,27.0754,125600.0
2006-05-23 13:25:00,36.44,36.52,36.43,36.52,196000.0,27.0754,27.1349,27.068,27.1349,196000.0
2006-05-23 13:30:00,36.52,36.61,36.52,36.58,147000.0,27.1349,27.2017,27.1349,27.1794,147000.0
2006-05-23 13:35:00,36.59,36.59,36.46,36.46,166000.0,27.1869,27.1869,27.0903,27.0903,166000.0
2006-05-23 13:40:00,36.46,36.58,36.45,36.56,126800.0,27.0903,27.1794,27.0828,27.1646,126800.0
2006-05-23 13:45:00,36.56,36.57,36.45,36.56,157800.0,27.1646,27.172,27.0828,27.1646,157800.0
2006-05-23 13:50:00,36.57,36.58,36.46,36.46,131400.0,27.172,27.1794,27.0903,27.0903,131400.0
2006-05-23 13:55:00,36.47,36.48,36.39,36.43,138400.0,27.0977,27.1051,27.0383,27.068,138400.0
2006-05-23 14:00:00,36.42,36.48,36.42,36.45,118400.0,27.0606,27.1051,27.0606,27.0828,118400.0
2006-05-23 14:05:00,36.45,36.55,36.44,36.53,167200.0,27.0828,27.1571,27.0754,27.1423,167200.0
2006-05-23 14:10:00,36.52,36.65,36.52,36.62,161400.0,27.1349,27.2314,27.1349,27.2092,161400.0
2006-05-23 14:15:00,36.6,36.65,36.56,36.57,124600.0,27.1943,27.2314,27.1646,27.172,124600.0
2006-05-23 14:20:00,36.57,36.6,36.53,36.55,124400.0,27.172,27.1943,27.1423,27.1571,124400.0
2006-05-23 14:25:00,36.55,36.58,36.45,36.45,151200.0,27.1571,27.1794,27.0828,27.0828,151200.0
2006-05-23 14:30:00,36.44,36.57,36.44,36.49,111000.0,27.0754,27.172,27.0754,27.1126,111000.0
2006-05-23 14:35:00,36.49,36.51,36.45,36.46,101600.0,27.1126,27.1274,27.0828,27.0903,101600.0
2006-05-23 14:40:00,36.46,36.46,36.36,36.43,180400.0,27.0903,27.0903,27.016,27.068,180400.0
2006-05-23 14:45:00,36.43,36.43,36.29,36.33,196000.0,27.068,27.068,26.964,26.9937,196000.0
2006-05-23 14:50:00,36.33,36.38,36.25,36.27,170200.0,26.9937,27.0308,26.9342,26.9491,170200.0
2006-05-23 14:55:00,36.26,36.32,36.22,36.24,210800.0,26.9417,26.9863,26.912,26.9268,210800.0
2006-05-23 15:00:00,36.24,36.24,36.13,36.19,309200.0,26.9268,26.9268,26.8451,26.8897,309200.0
2006-05-23 15:05:00,36.18,36.23,36.13,36.13,212600.0,26.8822,26.9194,26.8451,26.8451,212600.0
2006-05-23 15:10:00,36.13,36.27,36.1,36.24,259000.0,26.8451,26.9491,26.8228,26.9268,259000.0
2006-05-23 15:15:00,36.24,36.24,36.14,36.19,238800.0,26.9268,26.9268,26.8525,26.8897,238800.0
2006-05-23 15:20:00,36.2,36.2,36.01,36.04,225400.0,26.8971,26.8971,26.7559,26.7782,225400.0
2006-05-23 15:25:00,36.04,36.04,35.93,35.99,336000.0,26.7782,26.7782,26.6965,26.7411,336000.0
2006-05-23 15:30:00,35.99,36.02,35.88,35.91,269200.0,26.7411,26.7633,26.6593,26.6816,269200.0
2006-05-23 15:35:00,35.91,35.99,35.89,35.92,331400.0,26.6816,26.7411,26.6668,26.689,331400.0
2006-05-23 15:40:00,35.92,36.18,35.76,35.76,299000.0,26.689,26.8822,26.5702,26.5702,299000.0
2006-05-23 15:45:00,35.76,35.76,35.6,35.63,341600.0,26.5702,26.5702,26.4513,26.4736,341600.0
2006-05-23 15:50:00,35.63,35.63,35.47,35.51,517000.0,26.4736,26.4736,26.3547,26.3844,517000.0
2006-05-23 15:55:00,35.52,35.52,35.45,35.52,631400.0,26.3918,26.3918,26.3398,26.3918,631400.0
2006-05-24 09:30:00,35.5,35.51,35.27,35.32,262600.0,26.377,26.3844,26.2061,26.2432,262600.0
2006-05-24 09:35:00,35.25,35.3,35.16,35.16,244600.0,26.1912,26.2284,26.1244,26.1244,244600.0
2006-05-24 09:40:00,35.16,35.72,35.13,35.63,311000.0,26.1244,26.5404,26.1021,26.4736,311000.0
2006-05-24 09:45:00,35.58,35.77,35.55,35.72,276800.0,26.4364,26.5776,26.4141,26.5404,276800.0
2006-05-24 09:50:00,35.73,35.77,35.6,35.63,273400.0,26.5479,26.5776,26.4513,26.4736,273400.0
2006-05-24 09:55:00,35.6,35.68,35.6,35.63,207800.0,26.4513,26.5107,26.4513,26.4736,207800.0
2006-05-24 10:00:00,35.63,35.74,35.54,35.7,184800.0,26.4736,26.5553,26.4067,26.5256,184800.0
2006-05-24 10:05:00,35.68,35.88,35.65,35.72,263400.0,26.5107,26.6593,26.4884,26.5404,263400.0
2006-05-24 10:10:00,35.72,35.73,35.56,35.65,234200.0,26.5404,26.5479,26.4216,26.4884,234200.0
2006-05-24 10:15:00,35.67,35.69,35.43,35.55,225400.0,26.5033,26.5182,26.325,26.4141,225400.0
2006-05-24 10:20:00,35.53,35.55,35.29,35.3,214000.0,26.3993,26.4141,26.2209,26.2284,214000.0
2006-05-24 10:25:00,35.3,35.33,35.18,35.3,397600.0,26.2284,26.2507,26.1392,26.2284,397600.0
2006-05-24 10:30:00,35.32,35.42,35.2,35.31,395400.0,26.2432,26.3175,26.1541,26.2358,395400.0
2006-05-24 10:35:00,35.29,35.68,35.29,35.66,387000.0,26.2209,26.5107,26.2209,26.4959,387000.0
2006-05-24 10:40:00,35.66,35.68,35.45,35.46,325600.0,26.4959,26.5107,26.3398,26.3473,325600.0
2006-05-24 10:45:00,35.46,35.63,35.38,35.61,234200.0,26.3473,26.4736,26.2878,26.4587,234200.0
2006-05-24 10:50:00,35.62,35.7,35.54,35.63,184600.0,26.4661,26.5256,26.4067,26.4736,184600.0
2006-05-24 10:55:00,35.62,35.63,35.51,35.51,159800.0,26.4661,26.4736,26.3844,26.3844,159800.0
2006-05-24 11:00:00,35.51,35.52,35.35,35.36,220400.0,26.3844,26.3918,26.2655,26.273,220400.0
2006-05-24 11:05:00,35.35,35.41,35.26,35.33,267400.0,26.2655,26.3101,26.1987,26.2507,267400.0
2006-05-24 11:10:00,35.33,35.34,35.23,35.33,190200.0,26.2507,26.2581,26.1764,26.2507,190200.0
2006-05-24 11:15:00,35.33,35.37,35.25,35.35,180800.0,26.2507,26.2804,26.1912,26.2655,180800.0
2006-05-24 11:20:00,35.35,35.38,35.3,35.38,124000.0,26.2655,26.2878,26.2284,26.2878,124000.0
2006-05-24 11:25:00,35.38,35.4,35.15,35.19,293400.0,26.2878,26.3027,26.1169,26.1466,293400.0
2006-05-24 11:30:00,35.19,35.21,35.02,35.13,327600.0,26.1466,26.1615,26.0203,26.1021,327600.0
2006-05-24 11:35:00,35.14,35.14,34.89,34.91,311000.0,26.1095,26.1095,25.9237,25.9386,311000.0
2006-05-24 11:40:00,34.91,34.94,34.83,34.86,330200.0,25.9386,25.9609,25.8792,25.9015,330200.0
2006-05-24 11:45:00,34.86,34.98,34.86,34.96,218000.0,25.9015,25.9906,25.9015,25.9758,218000.0
2006-05-24 11:50:00,34.95,35.16,34.92,35.15,244200.0,25.9683,26.1244,25.946,26.1169,244200.0
2006-05-24 11:55:00,35.13,35.18,34.99,35.05,207400.0,26.1021,26.1392,25.998,26.0426,207400.0
2006-05-24 12:00:00,35.01,35.17,35.01,35.16,160400.0,26.0129,26.1318,26.0129,26.1244,160400.0
2006-05-24 12:05:00,35.18,35.3,35.15,35.24,230400.0,26.1392,26.2284,26.1169,26.1838,230400.0
2006-05-24 12:10:00,35.23,35.3,35.18,35.2,168200.0,26.1764,26.2284,26.1392,26.1541,168200.0
2006-05-24 12:15:00,35.2,35.3,35.16,35.17,91400.0,26.1541,26.2284,26.1244,26.1318,91400.0
2006-05-24 12:20:00,35.16,35.3,35.16,35.18,147800.0,26.1244,26.2284,26.1244,26.1392,147800.0
2006-05-24 12:25:00,35.18,35.22,35.0,35.01,179000.0,26.1392,26.1689,26.0055,26.0129,179000.0
2006-05-24 12:30:00,35.01,35.17,35.01,35.08,132800.0,26.0129,26.1318,26.0129,26.0649,132800.0
2006-05-24 12:35:00,35.05,35.06,34.99,34.99,140600.0,26.0426,26.0501,25.998,25.998,140600.0
2006-05-24 12:40:00,34.99,35.0,34.74,34.77,229200.0,25.998,26.0055,25.8123,25.8346,229200.0
2006-05-24 12:45:00,34.76,34.8,34.68,34.79,256600.0,25.8272,25.8569,25.7677,25.8494,256600.0
2006-05-24 12:50:00,34.77,34.85,34.68,34.81,194400.0,25.8346,25.894,25.7677,25.8643,194400.0
2006-05-24 12:55:00,34.8,34.84,34.76,34.83,137400.0,25.8569,25.8866,25.8272,25.8792,137400.0
2006-05-24 13:00:00,34.83,34.83,34.74,34.8,201000.0,25.8792,25.8792,25.8123,25.8569,201000.0
2006-05-24 13:05:00,34.81,34.84,34.72,34.73,197600.0,25.8643,25.8866,25.7974,25.8049,197600.0
2006-05-24 13:10:00,34.74,34.79,34.71,34.74,134000.0,25.8123,25.8494,25.79,25.8123,134000.0
2006-05-24 13:15:00,34.74,34.76,34.65,34.65,174400.0,25.8123,25.8272,25.7454,25.7454,174400.0
2006-05-24 13:20:00,34.63,34.64,34.55,34.55,310000.0,25.7306,25.738,25.6711,25.6711,310000.0
2006-05-24 13:25:00,34.54,34.54,34.38,34.38,316800.0,25.6637,25.6637,25.5448,25.5448,316800.0
2006-05-24 13:30:00,34.38,34.41,34.33,34.38,267600.0,25.5448,25.5671,25.5077,25.5448,267600.0
2006-05-24 13:35:00,34.38,34.63,34.34,34.58,312200.0,25.5448,25.7306,25.5151,25.6934,312200.0
2006-05-24 13:40:00,34.57,34.63,34.33,34.42,294200.0,25.686,25.7306,25.5077,25.5745,294200.0
2006-05-24 13:45:00,34.42,34.57,34.38,34.52,199600.0,25.5745,25.686,25.5448,25.6488,199600.0
2006-05-24 13:50:00,34.51,34.56,34.44,34.51,241200.0,25.6414,25.6785,25.5894,25.6414,241200.0
2006-05-24 13:55:00,34.51,34.71,34.46,34.66,222000.0,25.6414,25.79,25.6042,25.7528,222000.0
2006-05-24 14:00:00,34.67,34.75,34.62,34.73,237000.0,25.7603,25.8197,25.7231,25.8049,237000.0
2006-05-24 14:05:00,34.74,34.77,34.65,34.66,233200.0,25.8123,25.8346,25.7454,25.7528,233200.0
2006-05-24 14:10:00,34.66,34.71,34.6,34.64,217800.0,25.7528,25.79,25.7083,25.738,217800.0
2006-05-24 14:15:00,34.65,34.75,34.6,34.68,187000.0,25.7454,25.8197,25.7083,25.7677,187000.0
2006-05-24 14:20:00,34.68,34.69,34.62,34.67,203400.0,25.7677,25.7751,25.7231,25.7603,203400.0
2006-05-24 14:25:00,34.68,34.69,34.5,34.57,205200.0,25.7677,25.7751,25.634,25.686,205200.0
2006-05-24 14:30:00,34.57,34.67,34.52,34.65,174400.0,25.686,25.7603,25.6488,25.7454,174400.0
2006-05-24 14:35:00,34.65,34.69,34.56,34.69,192200.0,25.7454,25.7751,25.6785,25.7751,192200.0
2006-05-24 14:40:00,34.68,34.7,34.63,34.67,190800.0,25.7677,25.7826,25.7306,25.7603,190800.0
2006-05-24 14:45:00,34.66,34.93,34.66,34.91,324800.0,25.7528,25.9535,25.7528,25.9386,324800.0
2006-05-24 14:50:00,34.91,35.0,34.9,34.95,386800.0,25.9386,26.0055,25.9312,25.9683,386800.0
2006-05-24 14:55:00,34.93,35.08,34.93,35.08,336600.0,25.9535,26.0649,25.9535,26.0649,336600.0
2006-05-24 15:00:00,35.1,35.17,35.06,35.12,221400.0,26.0798,26.1318,26.0501,26.0946,221400.0
2006-05-24 15:05:00,35.12,35.12,34.88,34.92,229800.0,26.0946,26.0946,25.9163,25.946,229800.0
2006-05-24 15:10:00,34.93,34.94,34.76,34.84,244200.0,25.9535,25.9609,25.8272,25.8866,244200.0
2006-05-24 15:15:00,34.84,34.9,34.77,34.84,149000.0,25.8866,25.9312,25.8346,25.8866,149000.0
2006-05-24 15:20:00,34.84,34.86,34.74,34.78,217600.0,25.8866,25.9015,25.8123,25.842,217600.0
2006-05-24 15:25:00,34.77,34.91,34.77,34.91,168800.0,25.8346,25.9386,25.8346,25.9386,168800.0
2006-05-24 15:30:00,34.91,35.02,34.89,34.99,179600.0,25.9386,26.0203,25.9237,25.998,179600.0
2006-05-24 15:35:00,34.99,35.08,34.99,35.05,278800.0,25.998,26.0649,25.998,26.0426,278800.0
2006-05-24 15:40:00,35.05,35.06,34.98,35.04,279800.0,26.0426,26.0501,25.9906,26.0352,279800.0
2006-05-24 15:45:00,35.04,35.13,35.04,35.12,267200.0,26.0352,26.1021,26.0352,26.0946,267200.0
2006-05-24 15:50:00,35.12,35.2,35.11,35.14,360800.0,26.0946,26.1541,26.0872,26.1095,360800.0
2006-05-24 15:55:00,35.15,35.15,34.99,34.99,262000.0,26.1169,26.1169,25.998,25.998,262000.0
2006-05-25 09:30:00,35.63,35.65,35.54,35.55,381200.0,26.4736,26.4884,26.4067,26.4141,381200.0
2006-05-25 09:35:00,35.55,35.7,35.55,35.57,168800.0,26.4141,26.5256,26.4141,26.429,168800.0
2006-05-25 09:40:00,35.57,35.6,35.48,35.53,225200.0,26.429,26.4513,26.3621,26.3993,225200.0
2006-05-25 09:45:00,35.53,35.73,35.52,35.73,216600.0,26.3993,26.5479,26.3918,26.5479,216600.0
2006-05-25 09:50:00,35.72,35.75,35.59,35.59,242000.0,26.5404,26.5627,26.4439,26.4439,242000.0
2006-05-25 09:55:00,35.61,35.7,35.59,35.7,165800.0,26.4587,26.5256,26.4439,26.5256,165800.0
2006-05-25 10:00:00,35.7,35.71,35.57,35.63,160400.0,26.5256,26.533,26.429,26.4736,160400.0
2006-05-25 10:05:00,35.63,35.69,35.59,35.61,112600.0,26.4736,26.5182,26.4439,26.4587,112600.0
2006-05-25 10:10:00,35.61,35.62,35.45,35.46,245200.0,26.4587,26.4661,26.3398,26.3473,245200.0
2006-05-25 10:15:00,35.45,35.53,35.43,35.48,173200.0,26.3398,26.3993,26.325,26.3621,173200.0
2006-05-25 10:20:00,35.48,35.49,35.24,35.3,245800.0,26.3621,26.3696,26.1838,26.2284,245800.0
2006-05-25 10:25:00,35.3,35.45,35.29,35.44,195600.0,26.2284,26.3398,26.2209,26.3324,195600.0
2006-05-25 10:30:00,35.47,35.63,35.47,35.58,310400.0,26.3547,26.4736,26.3547,26.4364,310400.0
2006-05-25 10:35:00,35.56,35.6,35.52,35.58,189800.0,26.4216,26.4513,26.3918,26.4364,189800.0
2006-05-25 10:40:00,35.58,35.62,35.56,35.59,179000.0,26.4364,26.4661,26.4216,26.4439,179000.0
2006-05-25 10:45:00,35.58,35.63,35.48,35.48,144000.0,26.4364,26.4736,26.3621,26.3621,144000.0
2006-05-25 10:50:00,35.47,35.5,35.41,35.47,148800.0,26.3547,26.377,26.3101,26.3547,148800.0
2006-05-25 10:55:00,35.47,35.48,35.38,35.38,144000.0,26.3547,26.3621,26.2878,26.2878,144000.0
2006-05-25 11:00:00,35.39,35.39,35.29,35.35,192400.0,26.2952,26.2952,26.2209,26.2655,192400.0
2006-05-25 11:05:00,35.34,35.39,35.3,35.39,150600.0,26.2581,26.2952,26.2284,26.2952,150600.0
2006-05-25 11:10:00,35.39,35.47,35.39,35.46,161000.0,26.2952,26.3547,26.2952,26.3473,161000.0
2006-05-25 11:15:00,35.45,35.49,35.43,35.43,149600.0,26.3398,26.3696,26.325,26.325,149600.0
2006-05-25 11:20:00,35.43,35.47,35.43,35.44,100600.0,26.325,26.3547,26.325,26.3324,100600.0
2006-05-25 11:25:00,35.44,35.59,35.42,35.59,198000.0,26.3324,26.4439,26.3175,26.4439,198000.0
2006-05-25 11:30:00,35.58,35.65,35.56,35.63,190400.0,26.4364,26.4884,26.4216,26.4736,190400.0
2006-05-25 11:35:00,35.64,35.67,35.6,35.66,197400.0,26.481,26.5033,26.4513,26.4959,197400.0
2006-05-25 11:40:00,35.66,35.74,35.63,35.72,165600.0,26.4959,26.5553,26.4736,26.5404,165600.0
2006-05-25 11:45:00,35.74,35.88,35.71,35.85,261400.0,26.5553,26.6593,26.533,26.637,261400.0
2006-05-25 11:50:00,35.85,35.88,35.74,35.84,198800.0,26.637,26.6593,26.5553,26.6296,198800.0
2006-05-25 11:55:00,35.84,35.98,35.83,35.98,209400.0,26.6296,26.7336,26.6222,26.7336,209400.0
2006-05-25 12:00:00,35.98,35.99,35.83,35.85,264000.0,26.7336,26.7411,26.6222,26.637,264000.0
2006-05-25 12:05:00,35.85,35.86,35.76,35.81,179400.0,26.637,26.6445,26.5702,26.6073,179400.0
2006-05-25 12:10:00,35.81,35.83,35.72,35.74,149600.0,26.6073,26.6222,26.5404,26.5553,149600.0
2006-05-25 12:15:00,35.74,35.83,35.73,35.79,142800.0,26.5553,26.6222,26.5479,26.5925,142800.0
2006-05-25 12:20:00,35.8,35.94,35.74,35.93,160200.0,26.5999,26.7039,26.5553,26.6965,160200.0
2006-05-25 12:25:00,35.94,36.05,35.94,36.04,263000.0,26.7039,26.7856,26.7039,26.7782,263000.0
2006-05-25 12:30:00,36.05,36.18,36.04,36.16,422000.0,26.7856,26.8822,26.7782,26.8674,422000.0
2006-05-25 12:35:00,36.16,36.23,36.1,36.15,318600.0,26.8674,26.9194,26.8228,26.8599,318600.0
2006-05-25 12:40:00,36.15,36.18,36.1,36.1,104800.0,26.8599,26.8822,26.8228,26.8228,104800.0
2006-05-25 12:45:00,36.11,36.12,36.05,36.08,128000.0,26.8302,26.8376,26.7856,26.8079,128000.0
2006-05-25 12:50:00,36.08,36.1,36.02,36.1,157400.0,26.8079,26.8228,26.7633,26.8228,157400.0
2006-05-25 12:55:00,36.1,36.22,36.1,36.22,170400.0,26.8228,26.912,26.8228,26.912,170400.0
2006-05-25 13:00:00,36.22,36.27,36.22,36.24,258600.0,26.912,26.9491,26.912,26.9268,258600.0
2006-05-25 13:05:00,36.26,36.28,36.22,36.23,189800.0,26.9417,26.9565,26.912,26.9194,189800.0
2006-05-25 13:10:00,36.24,36.26,36.2,36.24,115000.0,26.9268,26.9417,26.8971,26.9268,115000.0
2006-05-25 13:15:00,36.24,36.38,36.24,36.37,234000.0,26.9268,27.0308,26.9268,27.0234,234000.0
2006-05-25 13:20:00,36.37,36.48,36.35,36.46,341800.0,27.0234,27.1051,27.0085,27.0903,341800.0
2006-05-25 13:25:00,36.46,36.48,36.41,36.48,320400.0,27.0903,27.1051,27.0531,27.1051,320400.0
2006-05-25 13:30:00,36.48,36.63,36.48,36.63,332200.0,27.1051,27.2166,27.1051,27.2166,332200.0
2006-05-25 13:35:00,36.63,36.7,36.62,36.7,381400.0,27.2166,27.2686,27.2092,27.2686,381400.0
2006-05-25 13:40:00,36.7,36.71,36.56,36.57,256000.0,27.2686,27.276,27.1646,27.172,256000.0
2006-05-25 13:45:00,36.57,36.58,36.49,36.52,240800.0,27.172,27.1794,27.1126,27.1349,240800.0
2006-05-25 13:50:00,36.52,36.52,36.45,36.51,317800.0,27.1349,27.1349,27.0828,27.1274,317800.0
2006-05-25 13:55:00,36.51,36.52,36.49,36.52,313400.0,27.1274,27.1349,27.1126,27.1349,313400.0
2006-05-25 14:00:00,36.51,36.6,36.47,36.6,217800.0,27.1274,27.1943,27.0977,27.1943,217800.0
2006-05-25 14:05:00,36.61,36.63,36.57,36.63,174200.0,27.2017,27.2166,27.172,27.2166,174200.0
2006-05-25 14:10:00,36.63,36.65,36.6,36.6,115400.0,27.2166,27.2314,27.1943,27.1943,115400.0
2006-05-25 14:15:00,36.6,36.7,36.6,36.7,171000.0,27.1943,27.2686,27.1943,27.2686,171000.0
2006-05-25 14:20:00,36.7,36.8,36.7,36.76,240200.0,27.2686,27.3429,27.2686,27.3132,240200.0
2006-05-25 14:25:00,36.76,36.77,36.69,36.73,334800.0,27.3132,27.3206,27.2612,27.2909,334800.0
2006-05-25 14:30:00,36.72,36.74,36.59,36.61,216800.0,27.2835,27.2983,27.1869,27.2017,216800.0
2006-05-25 14:35:00,36.6,36.7,36.6,36.67,103600.0,27.1943,27.2686,27.1943,27.2463,103600.0
2006-05-25 14:40:00,36.68,36.79,36.66,36.75,213600.0,27.2537,27.3355,27.2389,27.3057,213600.0
2006-05-25 14:45:00,36.75,36.9,36.74,36.88,208200.0,27.3057,27.4172,27.2983,27.4023,208200.0
2006-05-25 14:50:00,36.87,36.88,36.69,36.69,219600.0,27.3949,27.4023,27.2612,27.2612,219600.0
2006-05-25 14:55:00,36.69,36.69,36.64,36.65,173400.0,27.2612,27.2612,27.224,27.2314,173400.0
2006-05-25 15:00:00,36.65,36.65,36.49,36.51,328600.0,27.2314,27.2314,27.1126,27.1274,328600.0
2006-05-25 15:05:00,36.5,36.59,36.46,36.46,534600.0,27.12,27.1869,27.0903,27.0903,534600.0
2006-05-25 15:10:00,36.46,36.54,36.43,36.54,227400.0,27.0903,27.1497,27.068,27.1497,227400.0
2006-05-25 15:15:00,36.54,36.56,36.47,36.5,297000.0,27.1497,27.1646,27.0977,27.12,297000.0
2006-05-25 15:20:00,36.5,36.6,36.49,36.6,160600.0,27.12,27.1943,27.1126,27.1943,160600.0
2006-05-25 15:25:00,36.6,36.66,36.55,36.6,210600.0,27.1943,27.2389,27.1571,27.1943,210600.0
2006-05-25 15:30:00,36.6,36.68,36.59,36.61,208000.0,27.1943,27.2537,27.1869,27.2017,208000.0
2006-05-25 15:35:00,36.61,36.63,36.58,36.63,209600.0,27.2017,27.2166,27.1794,27.2166,209600.0
2006-05-25 15:40:00,36.63,36.7,36.62,36.63,283400.0,27.2166,27.2686,27.2092,27.2166,283400.0
2006-05-25 15:45:00,36.63,36.64,36.56,36.6,250600.0,27.2166,27.224,27.1646,27.1943,250600.0
2006-05-25 15:50:00,36.6,36.77,36.6,36.77,350000.0,27.1943,27.3206,27.1943,27.3206,350000.0
2006-05-25 15:55:00,36.78,36.88,36.76,36.88,402000.0,27.328,27.4023,27.3132,27.4023,402000.0
2006-05-26 09:30:00,36.98,36.99,36.9,36.9,220600.0,27.4766,27.4841,27.4172,27.4172,220600.0
2006-05-26 09:35:00,36.9,36.93,36.67,36.71,259200.0,27.4172,27.4395,27.2463,27.276,259200.0
2006-05-26 09:40:00,36.69,36.7,36.58,36.68,217600.0,27.2612,27.2686,27.1794,27.2537,217600.0
2006-05-26 09:45:00,36.69,36.85,36.69,36.7,216800.0,27.2612,27.38,27.2612,27.2686,216800.0
2006-05-26 09:50:00,36.7,36.73,36.65,36.68,191000.0,27.2686,27.2909,27.2314,27.2537,191000.0
2006-05-26 09:55:00,36.69,36.72,36.64,36.65,184200.0,27.2612,27.2835,27.224,27.2314,184200.0
2006-05-26 10:00:00,36.67,36.73,36.66,36.71,206800.0,27.2463,27.2909,27.2389,27.276,206800.0
2006-05-26 10:05:00,36.71,36.74,36.68,36.69,207400.0,27.276,27.2983,27.2537,27.2612,207400.0
2006-05-26 10:10:00,36.7,36.82,36.68,36.82,321600.0,27.2686,27.3578,27.2537,27.3578,321600.0
2006-05-26 10:15:00,36.81,36.82,36.74,36.77,146200.0,27.3503,27.3578,27.2983,27.3206,146200.0
2006-05-26 10:20:00,36.77,36.98,36.77,36.97,184800.0,27.3206,27.4766,27.3206,27.4692,184800.0
2006-05-26 10:25:00,36.98,37.12,36.96,37.04,217600.0,27.4766,27.5807,27.4618,27.5212,217600.0
2006-05-26 10:30:00,37.04,37.15,36.64,37.04,170000.0,27.5212,27.603,27.224,27.5212,170000.0
2006-05-26 10:35:00,37.04,37.04,36.68,36.77,191200.0,27.5212,27.5212,27.2537,27.3206,191200.0
2006-05-26 10:40:00,36.76,36.84,36.67,36.83,156400.0,27.3132,27.3726,27.2463,27.3652,156400.0
2006-05-26 10:45:00,36.83,36.83,36.68,36.68,149600.0,27.3652,27.3652,27.2537,27.2537,149600.0
2006-05-26 10:50:00,36.68,36.85,36.68,36.71,147800.0,27.2537,27.38,27.2537,27.276,147800.0
2006-05-26 10:55:00,36.71,36.83,36.69,36.82,146600.0,27.276,27.3652,27.2612,27.3578,146600.0
2006-05-26 11:00:00,36.82,36.85,36.74,36.75,164200.0,27.3578,27.38,27.2983,27.3057,164200.0
2006-05-26 11:05:00,36.75,36.8,36.73,36.8,104600.0,27.3057,27.3429,27.2909,27.3429,104600.0
2006-05-26 11:10:00,36.8,36.85,36.73,36.78,106600.0,27.3429,27.38,27.2909,27.328,106600.0
2006-05-26 11:15:00,36.77,36.79,36.74,36.78,66400.0,27.3206,27.3355,27.2983,27.328,66400.0
2006-05-26 11:20:00,36.78,36.96,36.78,36.96,175200.0,27.328,27.4618,27.328,27.4618,175200.0
2006-05-26 11:25:00,36.96,37.02,36.94,37.02,148600.0,27.4618,27.5064,27.4469,27.5064,148600.0
2006-05-26 11:30:00,37.02,37.1,36.99,37.1,130400.0,27.5064,27.5658,27.4841,27.5658,130400.0
2006-05-26 11:35:00,37.1,37.12,37.02,37.03,161600.0,27.5658,27.5807,27.5064,27.5138,161600.0
2006-05-26 11:40:00,37.01,37.08,36.99,37.04,122800.0,27.4989,27.5509,27.4841,27.5212,122800.0
2006-05-26 11:45:00,37.04,37.07,37.0,37.0,91600.0,27.5212,27.5435,27.4915,27.4915,91600.0
2006-05-26 11:50:00,37.01,37.02,36.94,36.98,113000.0,27.4989,27.5064,27.4469,27.4766,113000.0
2006-05-26 11:55:00,36.99,37.05,36.88,36.91,111200.0,27.4841,27.5287,27.4023,27.4246,111200.0
2006-05-26 12:00:00,36.91,36.93,36.75,36.76,136400.0,27.4246,27.4395,27.3057,27.3132,136400.0
2006-05-26 12:05:00,36.76,36.85,36.72,36.83,164000.0,27.3132,27.38,27.2835,27.3652,164000.0
2006-05-26 12:10:00,36.83,36.83,36.74,36.77,106200.0,27.3652,27.3652,27.2983,27.3206,106200.0
2006-05-26 12:15:00,36.77,36.77,36.7,36.7,100000.0,27.3206,27.3206,27.2686,27.2686,100000.0
2006-05-26 12:20:00,36.71,36.74,36.61,36.74,410200.0,27.276,27.2983,27.2017,27.2983,410200.0
2006-05-26 12:25:00,36.74,36.74,36.65,36.66,123600.0,27.2983,27.2983,27.2314,27.2389,123600.0
2006-05-26 12:30:00,36.67,36.73,36.66,36.71,87400.0,27.2463,27.2909,27.2389,27.276,87400.0
2006-05-26 12:35:00,36.71,36.84,36.7,36.84,83600.0,27.276,27.3726,27.2686,27.3726,83600.0
2006-05-26 12:40:00,36.84,36.85,36.76,36.77,102800.0,27.3726,27.38,27.3132,27.3206,102800.0
2006-05-26 12:45:00,36.77,36.78,36.7,36.74,106400.0,27.3206,27.328,27.2686,27.2983,106400.0
2006-05-26 12:50:00,36.74,36.78,36.72,36.73,43200.0,27.2983,27.328,27.2835,27.2909,43200.0
2006-05-26 12:55:00,36.72,36.74,36.72,36.73,39000.0,27.2835,27.2983,27.2835,27.2909,39000.0
2006-05-26 13:00:00,36.72,36.74,36.7,36.74,68200.0,27.2835,27.2983,27.2686,27.2983,68200.0
2006-05-26 13:05:00,36.74,36.77,36.73,36.75,40000.0,27.2983,27.3206,27.2909,27.3057,40000.0
2006-05-26 13:10:00,36.75,36.77,36.74,36.76,37200.0,27.3057,27.3206,27.2983,27.3132,37200.0
2006-05-26 13:15:00,36.76,36.77,36.71,36.73,47000.0,27.3132,27.3206,27.276,27.2909,47000.0
2006-05-26 13:20:00,36.72,36.76,36.72,36.74,36600.0,27.2835,27.3132,27.2835,27.2983,36600.0
2006-05-26 13:25:00,36.74,36.76,36.74,36.75,28400.0,27.2983,27.3132,27.2983,27.3057,28400.0
2006-05-26 13:30:00,36.74,36.75,36.73,36.74,27400.0,27.2983,27.3057,27.2909,27.2983,27400.0
2006-05-26 13:35:00,36.74,36.74,36.72,36.72,32400.0,27.2983,27.2983,27.2835,27.2835,32400.0
2006-05-26 13:40:00,36.72,36.72,36.66,36.68,61400.0,27.2835,27.2835,27.2389,27.2537,61400.0
2006-05-26 13:45:00,36.68,36.73,36.68,36.72,33200.0,27.2537,27.2909,27.2537,27.2835,33200.0
2006-05-26 13:50:00,36.72,36.73,36.67,36.72,48600.0,27.2835,27.2909,27.2463,27.2835,48600.0
2006-05-26 13:55:00,36.72,36.82,36.72,36.82,60800.0,27.2835,27.3578,27.2835,27.3578,60800.0
2006-05-26 14:00:00,36.82,36.85,36.79,36.82,62400.0,27.3578,27.38,27.3355,27.3578,62400.0
2006-05-26 14:05:00,36.84,36.84,36.79,36.81,39200.0,27.3726,27.3726,27.3355,27.3503,39200.0
2006-05-26 14:10:00,36.82,36.84,36.81,36.82,54400.0,27.3578,27.3726,27.3503,27.3578,54400.0
2006-05-26 14:15:00,36.82,36.85,36.8,36.85,66200.0,27.3578,27.38,27.3429,27.38,66200.0
2006-05-26 14:20:00,36.85,36.91,36.85,36.91,66200.0,27.38,27.4246,27.38,27.4246,66200.0
2006-05-26 14:25:00,36.91,36.91,36.84,36.84,95400.0,27.4246,27.4246,27.3726,27.3726,95400.0
2006-05-26 14:30:00,36.84,36.88,36.82,36.85,66200.0,27.3726,27.4023,27.3578,27.38,66200.0
2006-05-26 14:35:00,36.86,36.91,36.84,36.88,115800.0,27.3875,27.4246,27.3726,27.4023,115800.0
2006-05-26 14:40:00,36.88,36.95,36.88,36.92,98800.0,27.4023,27.4544,27.4023,27.4321,98800.0
2006-05-26 14:45:00,36.92,36.95,36.9,36.95,52600.0,27.4321,27.4544,27.4172,27.4544,52600.0
2006-05-26 14:50:00,36.95,36.99,36.94,36.94,58800.0,27.4544,27.4841,27.4469,27.4469,58800.0
2006-05-26 14:55:00,36.94,36.94,36.82,36.84,87800.0,27.4469,27.4469,27.3578,27.3726,87800.0
2006-05-26 15:00:00,36.84,36.89,36.81,36.88,80400.0,27.3726,27.4098,27.3503,27.4023,80400.0
2006-05-26 15:05:00,36.88,36.93,36.87,36.88,53800.0,27.4023,27.4395,27.3949,27.4023,53800.0
2006-05-26 15:10:00,36.89,36.89,36.79,36.8,65000.0,27.4098,27.4098,27.3355,27.3429,65000.0
2006-05-26 15:15:00,36.8,36.85,36.8,36.82,58800.0,27.3429,27.38,27.3429,27.3578,58800.0
2006-05-26 15:20:00,36.83,36.89,36.82,36.88,47000.0,27.3652,27.4098,27.3578,27.4023,47000.0
2006-05-26 15:25:00,36.88,36.89,36.83,36.85,84000.0,27.4023,27.4098,27.3652,27.38,84000.0
2006-05-26 15:30:00,36.84,36.85,36.82,36.83,84800.0,27.3726,27.38,27.3578,27.3652,84800.0
2006-05-26 15:35:00,36.83,36.83,36.75,36.77,99400.0,27.3652,27.3652,27.3057,27.3206,99400.0
2006-05-26 15:40:00,36.77,36.77,36.68,36.69,119000.0,27.3206,27.3206,27.2537,27.2612,119000.0
2006-05-26 15:45:00,36.68,36.7,36.67,36.69,94400.0,27.2537,27.2686,27.2463,27.2612,94400.0
2006-05-26 15:50:00,36.69,36.77,36.68,36.76,177400.0,27.2612,27.3206,27.2537,27.3132,177400.0
2006-05-26 15:55:00,36.77,36.84,36.76,36.8,268200.0,27.3206,27.3726,27.3132,27.3429,268200.0
2006-05-30 09:30:00,37.3,37.38,37.0,37.32,558800.0,27.7722,27.8318,27.5488,27.7871,558800.0
2006-05-30 09:35:00,37.31,37.35,37.23,37.29,292000.0,27.7797,27.8094,27.7201,27.7648,292000.0
2006-05-30 09:40:00,37.27,37.3,37.07,37.09,203600.0,27.7499,27.7722,27.601,27.6158,203600.0
2006-05-30 09:45:00,37.08,37.15,37.02,37.07,239400.0,27.6084,27.6605,27.5637,27.601,239400.0
2006-05-30 09:50:00,37.05,37.1,36.96,36.98,294000.0,27.5861,27.6233,27.5191,27.5339,294000.0
2006-05-30 09:55:00,36.98,37.02,36.86,36.86,165600.0,27.5339,27.5637,27.4446,27.4446,165600.0
2006-05-30 10:00:00,36.88,36.89,36.65,36.89,255400.0,27.4595,27.4669,27.2882,27.4669,255400.0
2006-05-30 10:05:00,36.86,36.93,36.77,36.85,458200.0,27.4446,27.4967,27.3776,27.4372,458200.0
2006-05-30 10:10:00,36.84,36.94,36.84,36.94,303600.0,27.4297,27.5042,27.4297,27.5042,303600.0
2006-05-30 10:15:00,36.94,37.04,36.88,36.99,191600.0,27.5042,27.5786,27.4595,27.5414,191600.0
2006-05-30 10:20:00,37.0,37.08,36.98,37.02,193600.0,27.5488,27.6084,27.5339,27.5637,193600.0
2006-05-30 10:25:00,37.02,37.11,37.02,37.02,123400.0,27.5637,27.6307,27.5637,27.5637,123400.0
2006-05-30 10:30:00,37.03,37.13,37.01,37.09,133400.0,27.5712,27.6456,27.5563,27.6158,133400.0
2006-05-30 10:35:00,37.09,37.18,37.08,37.13,205600.0,27.6158,27.6829,27.6084,27.6456,205600.0
2006-05-30 10:40:00,37.14,37.17,37.08,37.13,147200.0,27.6531,27.6754,27.6084,27.6456,147200.0
2006-05-30 10:45:00,37.13,37.13,36.98,36.99,192400.0,27.6456,27.6456,27.5339,27.5414,192400.0
2006-05-30 10:50:00,36.99,37.09,36.99,37.07,121200.0,27.5414,27.6158,27.5414,27.601,121200.0
2006-05-30 10:55:00,37.05,37.09,36.98,37.04,70000.0,27.5861,27.6158,27.5339,27.5786,70000.0
2006-05-30 11:00:00,37.04,37.04,36.93,36.95,98200.0,27.5786,27.5786,27.4967,27.5116,98200.0
2006-05-30 11:05:00,36.95,36.99,36.9,36.97,75600.0,27.5116,27.5414,27.4744,27.5265,75600.0
2006-05-30 11:10:00,36.95,36.96,36.8,36.8,105400.0,27.5116,27.5191,27.3999,27.3999,105400.0
2006-05-30 11:15:00,36.81,36.82,36.7,36.71,159000.0,27.4074,27.4148,27.3255,27.3329,159000.0
2006-05-30 11:20:00,36.71,36.73,36.55,36.59,291400.0,27.3329,27.3478,27.2138,27.2436,291400.0
2006-05-30 11:25:00,36.59,36.63,36.5,36.5,255000.0,27.2436,27.2734,27.1766,27.1766,255000.0
2006-05-30 11:30:00,36.51,36.58,36.48,36.56,233800.0,27.184,27.2361,27.1617,27.2212,233800.0
2006-05-30 11:35:00,36.56,36.63,36.51,36.54,160600.0,27.2212,27.2734,27.184,27.2063,160600.0
2006-05-30 11:40:00,36.54,36.54,36.35,36.42,209400.0,27.2063,27.2063,27.0649,27.117,209400.0
2006-05-30 11:45:00,36.44,36.49,36.37,36.44,121200.0,27.1319,27.1691,27.0798,27.1319,121200.0
2006-05-30 11:50:00,36.44,36.55,36.38,36.54,144800.0,27.1319,27.2138,27.0872,27.2063,144800.0
2006-05-30 11:55:00,36.55,36.74,36.55,36.68,205000.0,27.2138,27.3553,27.2138,27.3106,205000.0
2006-05-30 12:00:00,36.68,36.71,36.6,36.68,128800.0,27.3106,27.3329,27.251,27.3106,128800.0
2006-05-30 12:05:00,36.67,36.67,36.52,36.6,144000.0,27.3031,27.3031,27.1914,27.251,144000.0
2006-05-30 12:10:00,36.61,36.67,36.54,36.66,326800.0,27.2585,27.3031,27.2063,27.2957,326800.0
2006-05-30 12:15:00,36.65,36.75,36.59,36.75,129000.0,27.2882,27.3627,27.2436,27.3627,129000.0
2006-05-30 12:20:00,36.75,36.77,36.66,36.72,109800.0,27.3627,27.3776,27.2957,27.3404,109800.0
2006-05-30 12:25:00,36.73,36.85,36.69,36.8,146200.0,27.3478,27.4372,27.318,27.3999,146200.0
2006-05-30 12:30:00,36.82,36.92,36.8,36.81,118200.0,27.4148,27.4893,27.3999,27.4074,118200.0
2006-05-30 12:35:00,36.82,36.87,36.71,36.74,83800.0,27.4148,27.452,27.3329,27.3553,83800.0
2006-05-30 12:40:00,36.74,36.77,36.66,36.76,79800.0,27.3553,27.3776,27.2957,27.3701,79800.0
2006-05-30 12:45:00,36.77,36.77,36.63,36.69,50400.0,27.3776,27.3776,27.2734,27.318,50400.0
2006-05-30 12:50:00,36.7,36.75,36.66,36.7,51400.0,27.3255,27.3627,27.2957,27.3255,51400.0
2006-05-30 12:55:00,36.7,36.7,36.6,36.63,71600.0,27.3255,27.3255,27.251,27.2734,71600.0
2006-05-30 13:00:00,36.64,36.65,36.52,36.62,74800.0,27.2808,27.2882,27.1914,27.2659,74800.0
2006-05-30 13:05:00,36.62,36.71,36.58,36.68,71400.0,27.2659,27.3329,27.2361,27.3106,71400.0
2006-05-30 13:10:00,36.69,36.7,36.56,36.58,52400.0,27.318,27.3255,27.2212,27.2361,52400.0
2006-05-30 13:15:00,36.58,36.62,36.54,36.61,88000.0,27.2361,27.2659,27.2063,27.2585,88000.0
2006-05-30 13:20:00,36.6,36.6,36.49,36.55,98000.0,27.251,27.251,27.1691,27.2138,98000.0
2006-05-30 13:25:00,36.55,36.6,36.54,36.55,62200.0,27.2138,27.251,27.2063,27.2138,62200.0
2006-05-30 13:30:00,36.55,36.57,36.51,36.54,62800.0,27.2138,27.2287,27.184,27.2063,62800.0
2006-05-30 13:35:00,36.54,36.54,36.47,36.5,87200.0,27.2063,27.2063,27.1542,27.1766,87200.0
2006-05-30 13:40:00,36.48,36.54,36.46,36.51,64800.0,27.1617,27.2063,27.1468,27.184,64800.0
2006-05-30 13:45:00,36.51,36.52,36.38,36.42,83600.0,27.184,27.1914,27.0872,27.117,83600.0
2006-05-30 13:50:00,36.43,36.46,36.4,36.4,82200.0,27.1244,27.1468,27.1021,27.1021,82200.0
2006-05-30 13:55:00,36.41,36.52,36.39,36.52,79400.0,27.1095,27.1914,27.0947,27.1914,79400.0
2006-05-30 14:00:00,36.52,36.52,36.43,36.48,39600.0,27.1914,27.1914,27.1244,27.1617,39600.0
2006-05-30 14:05:00,36.48,36.49,36.45,36.49,41800.0,27.1617,27.1691,27.1393,27.1691,41800.0
2006-05-30 14:10:00,36.48,36.58,36.48,36.54,96400.0,27.1617,27.2361,27.1617,27.2063,96400.0
2006-05-30 14:15:00,36.52,36.61,36.47,36.59,115400.0,27.1914,27.2585,27.1542,27.2436,115400.0
2006-05-30 14:20:00,36.6,36.6,36.45,36.45,313200.0,27.251,27.251,27.1393,27.1393,313200.0
2006-05-30 14:25:00,36.45,36.52,36.44,36.52,68600.0,27.1393,27.1914,27.1319,27.1914,68600.0
2006-05-30 14:30:00,36.52,36.54,36.46,36.46,54600.0,27.1914,27.2063,27.1468,27.1468,54600.0
2006-05-30 14:35:00,36.48,36.48,36.42,36.46,43800.0,27.1617,27.1617,27.117,27.1468,43800.0
2006-05-30 14:40:00,36.47,36.54,36.47,36.52,56000.0,27.1542,27.2063,27.1542,27.1914,56000.0
2006-05-30 14:45:00,36.52,36.55,36.5,36.51,74200.0,27.1914,27.2138,27.1766,27.184,74200.0
2006-05-30 14:50:00,36.52,36.52,36.4,36.43,64200.0,27.1914,27.1914,27.1021,27.1244,64200.0
2006-05-30 14:55:00,36.41,36.44,36.4,36.41,30200.0,27.1095,27.1319,27.1021,27.1095,30200.0
2006-05-30 15:00:00,36.41,36.42,36.3,36.31,164800.0,27.1095,27.117,27.0276,27.0351,164800.0
2006-05-30 15:05:00,36.3,36.35,36.24,36.25,194400.0,27.0276,27.0649,26.983,26.9904,194400.0
2006-05-30 15:10:00,36.27,36.27,36.17,36.18,143000.0,27.0053,27.0053,26.9309,26.9383,143000.0
2006-05-30 15:15:00,36.18,36.21,36.1,36.17,145400.0,26.9383,26.9606,26.8787,26.9309,145400.0
2006-05-30 15:20:00,36.17,36.24,36.15,36.21,155000.0,26.9309,26.983,26.916,26.9606,155000.0
2006-05-30 15:25:00,36.22,36.22,36.05,36.06,218800.0,26.9681,26.9681,26.8415,26.8489,218800.0
2006-05-30 15:30:00,36.07,36.12,36.04,36.07,293600.0,26.8564,26.8936,26.8341,26.8564,293600.0
2006-05-30 15:35:00,36.08,36.2,36.08,36.17,100200.0,26.8638,26.9532,26.8638,26.9309,100200.0
2006-05-30 15:40:00,36.18,36.18,36.0,36.06,213200.0,26.9383,26.9383,26.8043,26.8489,213200.0
2006-05-30 15:45:00,36.05,36.05,36.01,36.03,215600.0,26.8415,26.8415,26.8117,26.8266,215600.0
2006-05-30 15:50:00,36.02,36.07,35.99,36.0,248400.0,26.8192,26.8564,26.7968,26.8043,248400.0
2006-05-30 15:55:00,36.0,36.06,35.99,36.04,248000.0,26.8043,26.8489,26.7968,26.8341,248000.0
2006-05-31 09:30:00,35.95,36.27,35.95,36.27,5000.0,26.767,27.0053,26.767,27.0053,5000.0
2006-05-31 09:35:00,36.27,36.27,36.06,36.06,800.0,27.0053,27.0053,26.8489,26.8489,800.0
2006-05-31 09:40:00,36.21,36.49,36.13,36.45,649000.0,26.9606,27.1691,26.9011,27.1393,649000.0
2006-05-31 09:45:00,36.45,36.55,36.37,36.55,589200.0,27.1393,27.2138,27.0798,27.2138,589200.0
2006-05-31 09:50:00,36.52,36.54,36.34,36.49,188600.0,27.1914,27.2063,27.0574,27.1691,188600.0
2006-05-31 09:55:00,36.49,36.51,36.4,36.43,166000.0,27.1691,27.184,27.1021,27.1244,166000.0
2006-05-31 10:00:00,36.44,36.52,36.25,36.26,318800.0,27.1319,27.1914,26.9904,26.9979,318800.0
2006-05-31 10:05:00,36.27,36.28,36.07,36.07,346400.0,27.0053,27.0128,26.8564,26.8564,346400.0
2006-05-31 10:10:00,36.06,36.07,35.95,36.03,398600.0,26.8489,26.8564,26.767,26.8266,398600.0
2006-05-31 10:15:00,36.06,36.13,35.95,36.05,720200.0,26.8489,26.9011,26.767,26.8415,720200.0
2006-05-31 10:20:00,36.06,36.16,35.98,36.12,226000.0,26.8489,26.9234,26.7894,26.8936,226000.0
2006-05-31 10:25:00,36.1,36.1,35.94,35.97,201200.0,26.8787,26.8787,26.7596,26.7819,201200.0
2006-05-31 10:30:00,35.97,35.98,35.84,35.94,249400.0,26.7819,26.7894,26.6851,26.7596,249400.0
2006-05-31 10:35:00,35.92,35.99,35.77,35.99,222800.0,26.7447,26.7968,26.633,26.7968,222800.0
2006-05-31 10:40:00,35.98,35.99,35.82,35.95,178600.0,26.7894,26.7968,26.6703,26.767,178600.0
2006-05-31 10:45:00,35.93,36.16,35.9,36.16,221200.0,26.7522,26.9234,26.7298,26.9234,221200.0
2006-05-31 10:50:00,36.16,36.27,36.1,36.16,239800.0,26.9234,27.0053,26.8787,26.9234,239800.0
2006-05-31 10:55:00,36.16,36.3,36.13,36.19,185000.0,26.9234,27.0276,26.9011,26.9457,185000.0
2006-05-31 11:00:00,36.19,36.24,36.08,36.08,194000.0,26.9457,26.983,26.8638,26.8638,194000.0
2006-05-31 11:05:00,36.09,36.14,36.0,36.05,193000.0,26.8713,26.9085,26.8043,26.8415,193000.0
2006-05-31 11:10:00,36.05,36.21,35.99,36.2,179800.0,26.8415,26.9606,26.7968,26.9532,179800.0
2006-05-31 11:15:00,36.21,36.21,36.1,36.17,125800.0,26.9606,26.9606,26.8787,26.9309,125800.0
2006-05-31 11:20:00,36.18,36.19,36.09,36.17,213000.0,26.9383,26.9457,26.8713,26.9309,213000.0
2006-05-31 11:25:00,36.17,36.26,36.15,36.26,109200.0,26.9309,26.9979,26.916,26.9979,109200.0
2006-05-31 11:30:00,36.26,36.3,36.2,36.21,170200.0,26.9979,27.0276,26.9532,26.9606,170200.0
2006-05-31 11:35:00,36.21,36.24,36.15,36.23,219200.0,26.9606,26.983,26.916,26.9755,219200.0
2006-05-31 11:40:00,36.23,36.27,36.2,36.23,108000.0,26.9755,27.0053,26.9532,26.9755,108000.0
2006-05-31 11:45:00,36.24,36.27,36.21,36.23,76800.0,26.983,27.0053,26.9606,26.9755,76800.0
2006-05-31 11:50:00,36.22,36.24,36.08,36.09,132200.0,26.9681,26.983,26.8638,26.8713,132200.0
2006-05-31 11:55:00,36.1,36.14,35.92,35.94,186000.0,26.8787,26.9085,26.7447,26.7596,186000.0
2006-05-31 12:00:00,35.93,36.1,35.92,36.06,339600.0,26.7522,26.8787,26.7447,26.8489,339600.0
2006-05-31 12:05:00,36.06,36.14,36.05,36.12,101000.0,26.8489,26.9085,26.8415,26.8936,101000.0
2006-05-31 12:10:00,36.13,36.18,36.1,36.16,84600.0,26.9011,26.9383,26.8787,26.9234,84600.0
2006-05-31 12:15:00,36.16,36.18,36.11,36.13,103400.0,26.9234,26.9383,26.8862,26.9011,103400.0
2006-05-31 12:20:00,36.13,36.16,36.1,36.16,81000.0,26.9011,26.9234,26.8787,26.9234,81000.0
2006-05-31 12:25:00,36.15,36.17,36.1,36.15,43000.0,26.916,26.9309,26.8787,26.916,43000.0
2006-05-31 12:30:00,36.15,36.18,36.13,36.15,75800.0,26.916,26.9383,26.9011,26.916,75800.0
2006-05-31 12:35:00,36.16,36.2,36.11,36.13,153400.0,26.9234,26.9532,26.8862,26.9011,153400.0
2006-05-31 12:40:00,36.13,36.15,36.11,36.13,148400.0,26.9011,26.916,26.8862,26.9011,148400.0
2006-05-31 12:45:00,36.14,36.23,36.14,36.18,105400.0,26.9085,26.9755,26.9085,26.9383,105400.0
2006-05-31 12:50:00,36.2,36.2,36.15,36.16,61400.0,26.9532,26.9532,26.916,26.9234,61400.0
2006-05-31 12:55:00,36.17,36.18,36.12,36.12,59000.0,26.9309,26.9383,26.8936,26.8936,59000.0
2006-05-31 13:00:00,36.12,36.16,36.12,36.13,24800.0,26.8936,26.9234,26.8936,26.9011,24800.0
2006-05-31 13:05:00,36.13,36.15,36.04,36.04,85000.0,26.9011,26.916,26.8341,26.8341,85000.0
2006-05-31 13:10:00,36.04,36.13,36.04,36.13,67200.0,26.8341,26.9011,26.8341,26.9011,67200.0
2006-05-31 13:15:00,36.13,36.17,36.09,36.13,58400.0,26.9011,26.9309,26.8713,26.9011,58400.0
2006-05-31 13:20:00,36.14,36.17,36.12,36.14,28800.0,26.9085,26.9309,26.8936,26.9085,28800.0
2006-05-31 13:25:00,36.15,36.19,36.13,36.19,56400.0,26.916,26.9457,26.9011,26.9457,56400.0
2006-05-31 13:30:00,36.19,36.2,36.12,36.16,97000.0,26.9457,26.9532,26.8936,26.9234,97000.0
2006-05-31 13:35:00,36.16,36.26,36.15,36.23,109400.0,26.9234,26.9979,26.916,26.9755,109400.0
2006-05-31 13:40:00,36.24,36.37,36.23,36.37,111200.0,26.983,27.0798,26.9755,27.0798,111200.0
2006-05-31 13:45:00,36.37,36.4,36.32,36.35,145600.0,27.0798,27.1021,27.0425,27.0649,145600.0
2006-05-31 13:50:00,36.34,36.38,36.31,36.31,120000.0,27.0574,27.0872,27.0351,27.0351,120000.0
2006-05-31 13:55:00,36.3,36.36,36.24,36.31,120000.0,27.0276,27.0723,26.983,27.0351,120000.0
2006-05-31 14:00:00,36.31,36.32,36.18,36.25,169200.0,27.0351,27.0425,26.9383,26.9904,169200.0
2006-05-31 14:05:00,36.25,36.58,36.25,36.55,282600.0,26.9904,27.2361,26.9904,27.2138,282600.0
2006-05-31 14:10:00,36.57,36.7,36.5,36.52,402800.0,27.2287,27.3255,27.1766,27.1914,402800.0
2006-05-31 14:15:00,36.52,36.57,36.41,36.56,242000.0,27.1914,27.2287,27.1095,27.2212,242000.0
2006-05-31 14:20:00,36.55,36.7,36.47,36.68,308400.0,27.2138,27.3255,27.1542,27.3106,308400.0
2006-05-31 14:25:00,36.68,36.75,36.63,36.66,261000.0,27.3106,27.3627,27.2734,27.2957,261000.0
2006-05-31 14:30:00,36.66,36.74,36.66,36.68,172600.0,27.2957,27.3553,27.2957,27.3106,172600.0
2006-05-31 14:35:00,36.68,36.84,36.68,36.78,261600.0,27.3106,27.4297,27.3106,27.385,261600.0
2006-05-31 14:40:00,36.78,36.81,36.7,36.71,192600.0,27.385,27.4074,27.3255,27.3329,192600.0
2006-05-31 14:45:00,36.72,36.75,36.63,36.67,191600.0,27.3404,27.3627,27.2734,27.3031,191600.0
2006-05-31 14:50:00,36.66,36.74,36.55,36.56,203600.0,27.2957,27.3553,27.2138,27.2212,203600.0
2006-05-31 14:55:00,36.55,36.65,36.55,36.6,163400.0,27.2138,27.2882,27.2138,27.251,163400.0
2006-05-31 15:00:00,36.6,36.72,36.6,36.7,111200.0,27.251,27.3404,27.251,27.3255,111200.0
2006-05-31 15:05:00,36.69,36.7,36.61,36.65,200000.0,27.318,27.3255,27.2585,27.2882,200000.0
2006-05-31 15:10:00,36.66,36.71,36.61,36.61,172400.0,27.2957,27.3329,27.2585,27.2585,172400.0
2006-05-31 15:15:00,36.6,36.72,36.6,36.71,101600.0,27.251,27.3404,27.251,27.3329,101600.0
2006-05-31 15:20:00,36.7,36.88,36.7,36.88,245400.0,27.3255,27.4595,27.3255,27.4595,245400.0
2006-05-31 15:25:00,36.89,36.99,36.89,36.94,290800.0,27.4669,27.5414,27.4669,27.5042,290800.0
2006-05-31 15:30:00,36.94,36.98,36.85,36.96,180600.0,27.5042,27.5339,27.4372,27.5191,180600.0
2006-05-31 15:35:00,36.96,36.99,36.9,36.95,157800.0,27.5191,27.5414,27.4744,27.5116,157800.0
2006-05-31 15:40:00,36.94,37.1,36.94,37.09,252200.0,27.5042,27.6233,27.5042,27.6158,252200.0
2006-05-31 15:45:00,37.08,37.2,37.07,37.19,312800.0,27.6084,27.6978,27.601,27.6903,312800.0
2006-05-31 15:50:00,37.18,37.27,37.17,37.27,426000.0,27.6829,27.7499,27.6754,27.7499,426000.0
2006-05-31 15:55:00,37.27,37.33,37.23,37.29,559200.0,27.7499,27.7945,27.7201,27.7648,559200.0
2006-06-01 09:30:00,36.88,37.09,36.8,36.8,339000.0,27.4595,27.6158,27.3999,27.3999,339000.0
2006-06-01 09:35:00,36.8,37.09,36.73,36.86,254400.0,27.3999,27.6158,27.3478,27.4446,254400.0
2006-06-01 09:40:00,36.85,36.85,36.58,36.67,249200.0,27.4372,27.4372,27.2361,27.3031,249200.0
2006-06-01 09:45:00,36.68,36.8,36.63,36.77,219400.0,27.3106,27.3999,27.2734,27.3776,219400.0
2006-06-01 09:50:00,36.77,36.77,36.63,36.71,235200.0,27.3776,27.3776,27.2734,27.3329,235200.0
2006-06-01 09:55:00,36.72,36.77,36.68,36.74,126200.0,27.3404,27.3776,27.3106,27.3553,126200.0
2006-06-01 10:00:00,36.75,36.77,36.63,36.75,174200.0,27.3627,27.3776,27.2734,27.3627,174200.0
2006-06-01 10:05:00,36.74,36.88,36.7,36.8,189400.0,27.3553,27.4595,27.3255,27.3999,189400.0
2006-06-01 10:10:00,36.8,37.0,36.79,36.98,292800.0,27.3999,27.5488,27.3925,27.5339,292800.0
2006-06-01 10:15:00,36.98,37.04,36.91,36.92,214200.0,27.5339,27.5786,27.4818,27.4893,214200.0
2006-06-01 10:20:00,36.91,36.97,36.9,36.93,214200.0,27.4818,27.5265,27.4744,27.4967,214200.0
2006-06-01 10:25:00,36.93,36.99,36.86,36.93,216200.0,27.4967,27.5414,27.4446,27.4967,216200.0
2006-06-01 10:30:00,36.92,37.21,36.86,37.12,592600.0,27.4893,27.7052,27.4446,27.6382,592600.0
2006-06-01 10:35:00,37.12,37.58,37.12,37.53,432600.0,27.6382,27.9807,27.6382,27.9435,432600.0
2006-06-01 10:40:00,37.53,37.54,37.29,37.44,492800.0,27.9435,27.9509,27.7648,27.8764,492800.0
2006-06-01 10:45:00,37.48,37.51,37.31,37.33,267400.0,27.9062,27.9286,27.7797,27.7945,267400.0
2006-06-01 10:50:00,37.33,37.38,37.26,37.33,243800.0,27.7945,27.8318,27.7424,27.7945,243800.0
2006-06-01 10:55:00,37.33,37.63,37.33,37.59,317800.0,27.7945,28.0179,27.7945,27.9881,317800.0
2006-06-01 11:00:00,37.6,37.6,37.47,37.51,308600.0,27.9956,27.9956,27.8988,27.9286,308600.0
2006-06-01 11:05:00,37.51,37.55,37.33,37.43,294800.0,27.9286,27.9583,27.7945,27.869,294800.0
2006-06-01 11:10:00,37.43,37.52,37.39,37.46,177600.0,27.869,27.936,27.8392,27.8913,177600.0
2006-06-01 11:15:00,37.46,37.65,37.46,37.63,228200.0,27.8913,28.0328,27.8913,28.0179,228200.0
2006-06-01 11:20:00,37.63,37.7,37.5,37.5,201200.0,28.0179,28.07,27.9211,27.9211,201200.0
2006-06-01 11:25:00,37.49,37.55,37.45,37.48,179200.0,27.9137,27.9583,27.8839,27.9062,179200.0
2006-06-01 11:30:00,37.47,37.52,37.45,37.45,152200.0,27.8988,27.936,27.8839,27.8839,152200.0
2006-06-01 11:35:00,37.46,37.46,37.38,37.38,153200.0,27.8913,27.8913,27.8318,27.8318,153200.0
2006-06-01 11:40:00,37.39,37.4,37.26,37.3,173400.0,27.8392,27.8467,27.7424,27.7722,173400.0
2006-06-01 11:45:00,37.31,37.42,37.27,37.38,159200.0,27.7797,27.8616,27.7499,27.8318,159200.0
2006-06-01 11:50:00,37.38,37.41,37.32,37.33,120600.0,27.8318,27.8541,27.7871,27.7945,120600.0
2006-06-01 11:55:00,37.33,37.35,37.26,37.27,145600.0,27.7945,27.8094,27.7424,27.7499,145600.0
2006-06-01 12:00:00,37.27,37.29,37.21,37.26,387800.0,27.7499,27.7648,27.7052,27.7424,387800.0
2006-06-01 12:05:00,37.26,37.28,37.21,37.23,96200.0,27.7424,27.7573,27.7052,27.7201,96200.0
2006-06-01 12:10:00,37.22,37.26,37.18,37.21,112000.0,27.7126,27.7424,27.6829,27.7052,112000.0
2006-06-01 12:15:00,37.21,37.31,37.21,37.31,173800.0,27.7052,27.7797,27.7052,27.7797,173800.0
2006-06-01 12:20:00,37.31,37.33,37.22,37.22,96600.0,27.7797,27.7945,27.7126,27.7126,96600.0
2006-06-01 12:25:00,37.21,37.3,37.16,37.3,98400.0,27.7052,27.7722,27.668,27.7722,98400.0
2006-06-01 12:30:00,37.3,37.4,37.3,37.37,137000.0,27.7722,27.8467,27.7722,27.8243,137000.0
2006-06-01 12:35:00,37.38,37.41,37.34,37.37,113400.0,27.8318,27.8541,27.802,27.8243,113400.0
2006-06-01 12:40:00,37.37,37.38,37.28,37.28,67800.0,27.8243,27.8318,27.7573,27.7573,67800.0
2006-06-01 12:45:00,37.28,37.38,37.28,37.33,89200.0,27.7573,27.8318,27.7573,27.7945,89200.0
2006-06-01 12:50:00,37.33,37.36,37.31,37.35,71600.0,27.7945,27.8169,27.7797,27.8094,71600.0
2006-06-01 12:55:00,37.34,37.45,37.33,37.4,104200.0,27.802,27.8839,27.7945,27.8467,104200.0
2006-06-01 13:00:00,37.4,37.41,37.3,37.3,105800.0,27.8467,27.8541,27.7722,27.7722,105800.0
2006-06-01 13:05:00,37.29,37.32,37.24,37.3,106000.0,27.7648,27.7871,27.7275,27.7722,106000.0
2006-06-01 13:10:00,37.3,37.32,37.27,37.3,79200.0,27.7722,27.7871,27.7499,27.7722,79200.0
2006-06-01 13:15:00,37.3,37.36,37.3,37.34,65200.0,27.7722,27.8169,27.7722,27.802,65200.0
2006-06-01 13:20:00,37.33,37.33,37.29,37.3,203800.0,27.7945,27.7945,27.7648,27.7722,203800.0
2006-06-01 13:25:00,37.3,37.38,37.3,37.38,197200.0,27.7722,27.8318,27.7722,27.8318,197200.0
2006-06-01 13:30:00,37.38,37.4,37.35,37.35,128000.0,27.8318,27.8467,27.8094,27.8094,128000.0
2006-06-01 13:35:00,37.37,37.44,37.35,37.44,94400.0,27.8243,27.8764,27.8094,27.8764,94400.0
2006-06-01 13:40:00,37.44,37.45,37.41,37.44,107400.0,27.8764,27.8839,27.8541,27.8764,107400.0
2006-06-01 13:45:00,37.43,37.46,37.4,37.42,83000.0,27.869,27.8913,27.8467,27.8616,83000.0
2006-06-01 13:50:00,37.42,37.43,37.37,37.37,125000.0,27.8616,27.869,27.8243,27.8243,125000.0
2006-06-01 13:55:00,37.37,37.38,37.24,37.24,137800.0,27.8243,27.8318,27.7275,27.7275,137800.0
2006-06-01 14:00:00,37.24,37.26,37.08,37.1,162000.0,27.7275,27.7424,27.6084,27.6233,162000.0
2006-06-01 14:05:00,37.13,37.15,36.93,37.01,252600.0,27.6456,27.6605,27.4967,27.5563,252600.0
2006-06-01 14:10:00,37.02,37.04,36.94,37.02,236000.0,27.5637,27.5786,27.5042,27.5637,236000.0
2006-06-01 14:15:00,37.02,37.1,36.94,37.09,147800.0,27.5637,27.6233,27.5042,27.6158,147800.0
2006-06-01 14:20:00,37.09,37.18,37.03,37.16,146000.0,27.6158,27.6829,27.5712,27.668,146000.0
2006-06-01 14:25:00,37.15,37.22,37.1,37.18,178000.0,27.6605,27.7126,27.6233,27.6829,178000.0
2006-06-01 14:30:00,37.19,37.21,37.08,37.1,131800.0,27.6903,27.7052,27.6084,27.6233,131800.0
2006-06-01 14:35:00,37.1,37.21,37.1,37.1,116800.0,27.6233,27.7052,27.6233,27.6233,116800.0
2006-06-01 14:40:00,37.1,37.23,37.09,37.23,100600.0,27.6233,27.7201,27.6158,27.7201,100600.0
2006-06-01 14:45:00,37.23,37.31,37.19,37.31,120200.0,27.7201,27.7797,27.6903,27.7797,120200.0
2006-06-01 14:50:00,37.31,37.33,37.24,37.24,105400.0,27.7797,27.7945,27.7275,27.7275,105400.0
2006-06-01 14:55:00,37.24,37.37,37.23,37.34,92200.0,27.7275,27.8243,27.7201,27.802,92200.0
2006-06-01 15:00:00,37.34,37.35,37.28,37.32,114200.0,27.802,27.8094,27.7573,27.7871,114200.0
2006-06-01 15:05:00,37.31,37.31,37.18,37.18,67400.0,27.7797,27.7797,27.6829,27.6829,67400.0
2006-06-01 15:10:00,37.19,37.27,37.17,37.26,90600.0,27.6903,27.7499,27.6754,27.7424,90600.0
2006-06-01 15:15:00,37.26,37.32,37.18,37.31,132000.0,27.7424,27.7871,27.6829,27.7797,132000.0
2006-06-01 15:20:00,37.31,37.49,37.3,37.47,152200.0,27.7797,27.9137,27.7722,27.8988,152200.0
2006-06-01 15:25:00,37.48,37.48,37.38,37.48,130200.0,27.9062,27.9062,27.8318,27.9062,130200.0
2006-06-01 15:30:00,37.48,37.48,37.37,37.37,155400.0,27.9062,27.9062,27.8243,27.8243,155400.0
2006-06-01 15:35:00,37.38,37.44,37.37,37.42,100800.0,27.8318,27.8764,27.8243,27.8616,100800.0
2006-06-01 15:40:00,37.43,37.52,37.42,37.49,303200.0,27.869,27.936,27.8616,27.9137,303200.0
2006-06-01 15:45:00,37.49,37.58,37.49,37.58,235800.0,27.9137,27.9807,27.9137,27.9807,235800.0
2006-06-01 15:50:00,37.58,37.6,37.52,37.52,183400.0,27.9807,27.9956,27.936,27.936,183400.0
2006-06-01 15:55:00,37.52,37.61,37.52,37.59,318200.0,27.936,28.003,27.936,27.9881,318200.0
2006-06-02 09:30:00,38.04,38.15,38.04,38.08,276400.0,28.3232,28.4051,28.3232,28.353,276400.0
2006-06-02 09:35:00,38.08,38.15,38.0,38.05,343800.0,28.353,28.4051,28.2934,28.3306,343800.0
2006-06-02 09:40:00,38.05,38.13,37.85,37.91,286800.0,28.3306,28.3902,28.1817,28.2264,286800.0
2006-06-02 09:45:00,37.92,38.11,37.91,38.02,266000.0,28.2338,28.3753,28.2264,28.3083,266000.0
2006-06-02 09:50:00,38.02,38.15,38.02,38.05,359400.0,28.3083,28.4051,28.3083,28.3306,359400.0
2006-06-02 09:55:00,38.05,38.05,37.85,37.95,294200.0,28.3306,28.3306,28.1817,28.2562,294200.0
2006-06-02 10:00:00,37.96,38.1,37.9,38.02,221600.0,28.2636,28.3679,28.2189,28.3083,221600.0
2006-06-02 10:05:00,38.02,38.15,37.98,38.11,314800.0,28.3083,28.4051,28.2785,28.3753,314800.0
2006-06-02 10:10:00,38.11,38.15,38.08,38.12,248600.0,28.3753,28.4051,28.353,28.3827,248600.0
2006-06-02 10:15:00,38.12,38.26,38.09,38.17,284800.0,28.3827,28.487,28.3604,28.42,284800.0
2006-06-02 10:20:00,38.16,38.21,38.09,38.09,195800.0,28.4125,28.4498,28.3604,28.3604,195800.0
2006-06-02 10:25:00,38.09,38.15,38.02,38.02,124400.0,28.3604,28.4051,28.3083,28.3083,124400.0
2006-06-02 10:30:00,38.03,38.18,38.02,38.09,208400.0,28.3157,28.4274,28.3083,28.3604,208400.0
2006-06-02 10:35:00,38.08,38.1,37.91,37.96,255000.0,28.353,28.3679,28.2264,28.2636,255000.0
2006-06-02 10:40:00,37.97,38.04,37.87,38.04,325600.0,28.2711,28.3232,28.1966,28.3232,325600.0
2006-06-02 10:45:00,38.05,38.13,38.05,38.05,187600.0,28.3306,28.3902,28.3306,28.3306,187600.0
2006-06-02 10:50:00,38.05,38.21,38.04,38.16,226600.0,28.3306,28.4498,28.3232,28.4125,226600.0
2006-06-02 10:55:00,38.16,38.23,38.13,38.19,163200.0,28.4125,28.4647,28.3902,28.4349,163200.0
2006-06-02 11:00:00,38.2,38.25,38.16,38.16,193000.0,28.4423,28.4795,28.4125,28.4125,193000.0
2006-06-02 11:05:00,38.16,38.16,37.94,38.12,223400.0,28.4125,28.4125,28.2487,28.3827,223400.0
2006-06-02 11:10:00,38.12,38.16,38.04,38.06,177600.0,28.3827,28.4125,28.3232,28.3381,177600.0
2006-06-02 11:15:00,38.06,38.14,38.05,38.1,147400.0,28.3381,28.3976,28.3306,28.3679,147400.0
2006-06-02 11:20:00,38.09,38.11,37.97,38.01,180400.0,28.3604,28.3753,28.2711,28.3008,180400.0
2006-06-02 11:25:00,38.0,38.07,38.0,38.01,210200.0,28.2934,28.3455,28.2934,28.3008,210200.0
2006-06-02 11:30:00,38.01,38.09,38.01,38.07,124800.0,28.3008,28.3604,28.3008,28.3455,124800.0
2006-06-02 11:35:00,38.07,38.13,38.02,38.12,134600.0,28.3455,28.3902,28.3083,28.3827,134600.0
2006-06-02 11:40:00,38.13,38.13,38.02,38.03,162000.0,28.3902,28.3902,28.3083,28.3157,162000.0
2006-06-02 11:45:00,38.04,38.17,38.0,38.17,193200.0,28.3232,28.42,28.2934,28.42,193200.0
2006-06-02 11:50:00,38.17,38.18,38.05,38.18,154600.0,28.42,28.4274,28.3306,28.4274,154600.0
2006-06-02 11:55:00,38.18,38.19,38.1,38.1,100800.0,28.4274,28.4349,28.3679,28.3679,100800.0
2006-06-02 12:00:00,38.1,38.23,38.05,38.23,200600.0,28.3679,28.4647,28.3306,28.4647,200600.0
2006-06-02 12:05:00,38.23,38.3,38.19,38.25,165400.0,28.4647,28.5168,28.4349,28.4795,165400.0
2006-06-02 12:10:00,38.25,38.33,38.21,38.23,179400.0,28.4795,28.5391,28.4498,28.4647,179400.0
2006-06-02 12:15:00,38.24,38.26,38.16,38.17,90400.0,28.4721,28.487,28.4125,28.42,90400.0
2006-06-02 12:20:00,38.17,38.25,38.14,38.24,90000.0,28.42,28.4795,28.3976,28.4721,90000.0
2006-06-02 12:25:00,38.25,38.27,38.21,38.21,95000.0,28.4795,28.4944,28.4498,28.4498,95000.0
2006-06-02 12:30:00,38.2,38.23,38.16,38.22,94000.0,28.4423,28.4647,28.4125,28.4572,94000.0
2006-06-02 12:35:00,38.22,38.26,38.15,38.19,118400.0,28.4572,28.487,28.4051,28.4349,118400.0
2006-06-02 12:40:00,38.19,38.22,38.13,38.16,66600.0,28.4349,28.4572,28.3902,28.4125,66600.0
2006-06-02 12:45:00,38.17,38.21,38.14,38.2,119800.0,28.42,28.4498,28.3976,28.4423,119800.0
2006-06-02 12:50:00,38.2,38.23,38.18,38.18,72200.0,28.4423,28.4647,28.4274,28.4274,72200.0
2006-06-02 12:55:00,38.18,38.2,38.13,38.16,93600.0,28.4274,28.4423,28.3902,28.4125,93600.0
2006-06-02 13:00:00,38.16,38.2,38.14,38.19,63200.0,28.4125,28.4423,28.3976,28.4349,63200.0
2006-06-02 13:05:00,38.19,38.25,38.18,38.23,82200.0,28.4349,28.4795,28.4274,28.4647,82200.0
2006-06-02 13:10:00,38.22,38.23,38.19,38.23,50800.0,28.4572,28.4647,28.4349,28.4647,50800.0
2006-06-02 13:15:00,38.23,38.29,38.22,38.24,107400.0,28.4647,28.5093,28.4572,28.4721,107400.0
2006-06-02 13:20:00,38.24,38.26,38.17,38.21,119000.0,28.4721,28.487,28.42,28.4498,119000.0
2006-06-02 13:25:00,38.2,38.24,38.2,38.23,147000.0,28.4423,28.4721,28.4423,28.4647,147000.0
2006-06-02 13:30:00,38.23,38.23,38.09,38.09,184600.0,28.4647,28.4647,28.3604,28.3604,184600.0
2006-06-02 13:35:00,38.08,38.13,38.02,38.04,137000.0,28.353,28.3902,28.3083,28.3232,137000.0
2006-06-02 13:40:00,38.03,38.09,38.02,38.05,88600.0,28.3157,28.3604,28.3083,28.3306,88600.0
2006-06-02 13:45:00,38.05,38.11,37.99,38.1,173400.0,28.3306,28.3753,28.286,28.3679,173400.0
2006-06-02 13:50:00,38.1,38.12,38.02,38.08,179800.0,28.3679,28.3827,28.3083,28.353,179800.0
2006-06-02 13:55:00,38.08,38.09,38.02,38.07,117000.0,28.353,28.3604,28.3083,28.3455,117000.0
2006-06-02 14:00:00,38.07,38.1,38.02,38.02,95200.0,28.3455,28.3679,28.3083,28.3083,95200.0
2006-06-02 14:05:00,38.02,38.12,38.02,38.11,163200.0,28.3083,28.3827,28.3083,28.3753,163200.0
2006-06-02 14:10:00,38.11,38.12,38.07,38.09,139000.0,28.3753,28.3827,28.3455,28.3604,139000.0
2006-06-02 14:15:00,38.1,38.12,38.05,38.09,115200.0,28.3679,28.3827,28.3306,28.3604,115200.0
2006-06-02 14:20:00,38.09,38.12,38.08,38.1,96000.0,28.3604,28.3827,28.353,28.3679,96000.0
2006-06-02 14:25:00,38.09,38.21,38.06,38.19,234400.0,28.3604,28.4498,28.3381,28.4349,234400.0
2006-06-02 14:30:00,38.19,38.23,38.17,38.21,269200.0,28.4349,28.4647,28.42,28.4498,269200.0
2006-06-02 14:35:00,38.19,38.24,38.13,38.21,146800.0,28.4349,28.4721,28.3902,28.4498,146800.0
2006-06-02 14:40:00,38.2,38.2,38.14,38.17,105200.0,28.4423,28.4423,28.3976,28.42,105200.0
2006-06-02 14:45:00,38.17,38.23,38.17,38.17,149000.0,28.42,28.4647,28.42,28.42,149000.0
2006-06-02 14:50:00,38.16,38.21,38.13,38.13,85400.0,28.4125,28.4498,28.3902,28.3902,85400.0
2006-06-02 14:55:00,38.13,38.18,38.13,38.17,207600.0,28.3902,28.4274,28.3902,28.42,207600.0
2006-06-02 15:00:00,38.18,38.18,38.1,38.11,116800.0,28.4274,28.4274,28.3679,28.3753,116800.0
2006-06-02 15:05:00,38.11,38.17,38.09,38.15,127400.0,28.3753,28.42,28.3604,28.4051,127400.0
2006-06-02 15:10:00,38.15,38.2,38.15,38.19,136400.0,28.4051,28.4423,28.4051,28.4349,136400.0
2006-06-02 15:15:00,38.2,38.23,38.19,38.2,117800.0,28.4423,28.4647,28.4349,28.4423,117800.0
2006-06-02 15:20:00,38.2,38.24,38.18,38.24,99000.0,28.4423,28.4721,28.4274,28.4721,99000.0
2006-06-02 15:25:00,38.23,38.3,38.2,38.3,167200.0,28.4647,28.5168,28.4423,28.5168,167200.0
2006-06-02 15:30:00,38.3,38.35,38.29,38.35,168600.0,28.5168,28.554,28.5093,28.554,168600.0
2006-06-02 15:35:00,38.35,38.39,38.34,38.35,179400.0,28.554,28.5838,28.5466,28.554,179400.0
2006-06-02 15:40:00,38.36,38.45,38.36,38.45,240200.0,28.5614,28.6285,28.5614,28.6285,240200.0
2006-06-02 15:45:00,38.44,38.45,38.33,38.33,224600.0,28.621,28.6285,28.5391,28.5391,224600.0
2006-06-02 15:50:00,38.33,38.35,38.26,38.35,235600.0,28.5391,28.554,28.487,28.554,235600.0
2006-06-02 15:55:00,38.36,38.4,38.35,38.38,354000.0,28.5614,28.5912,28.554,28.5763,354000.0
2006-06-05 09:30:00,38.77,38.81,38.68,38.72,320200.0,28.8667,28.8965,28.7997,28.8295,320200.0
2006-06-05 09:35:00,38.72,38.72,38.56,38.6,248400.0,28.8295,28.8295,28.7104,28.7401,248400.0
2006-06-05 09:40:00,38.6,38.67,38.58,38.65,215400.0,28.7401,28.7923,28.7252,28.7774,215400.0
2006-06-05 09:45:00,38.65,38.67,38.6,38.63,212400.0,28.7774,28.7923,28.7401,28.7625,212400.0
2006-06-05 09:50:00,38.62,38.65,38.44,38.55,271000.0,28.755,28.7774,28.621,28.7029,271000.0
2006-06-05 09:55:00,38.54,38.6,38.45,38.45,205800.0,28.6955,28.7401,28.6285,28.6285,205800.0
2006-06-05 10:00:00,38.44,38.5,38.39,38.4,210600.0,28.621,28.6657,28.5838,28.5912,210600.0
2006-06-05 10:05:00,38.39,38.57,38.39,38.43,228800.0,28.5838,28.7178,28.5838,28.6136,228800.0
2006-06-05 10:10:00,38.43,38.48,38.23,38.23,293400.0,28.6136,28.6508,28.4647,28.4647,293400.0
2006-06-05 10:15:00,38.22,38.36,38.18,38.33,253000.0,28.4572,28.5614,28.4274,28.5391,253000.0
2006-06-05 10:20:00,38.32,38.44,38.25,38.43,253200.0,28.5317,28.621,28.4795,28.6136,253200.0
2006-06-05 10:25:00,38.42,38.54,38.41,38.43,182800.0,28.6061,28.6955,28.5987,28.6136,182800.0
2006-06-05 10:30:00,38.43,38.64,38.43,38.58,210400.0,28.6136,28.7699,28.6136,28.7252,210400.0
2006-06-05 10:35:00,38.57,38.68,38.52,38.57,223400.0,28.7178,28.7997,28.6806,28.7178,223400.0
2006-06-05 10:40:00,38.58,38.6,38.5,38.59,102400.0,28.7252,28.7401,28.6657,28.7327,102400.0
2006-06-05 10:45:00,38.59,38.67,38.57,38.67,103600.0,28.7327,28.7923,28.7178,28.7923,103600.0
2006-06-05 10:50:00,38.67,38.71,38.6,38.66,134400.0,28.7923,28.822,28.7401,28.7848,134400.0
2006-06-05 10:55:00,38.66,38.7,38.57,38.6,82800.0,28.7848,28.8146,28.7178,28.7401,82800.0
2006-06-05 11:00:00,38.6,38.63,38.49,38.52,149800.0,28.7401,28.7625,28.6582,28.6806,149800.0
2006-06-05 11:05:00,38.52,38.59,38.48,38.5,102200.0,28.6806,28.7327,28.6508,28.6657,102200.0
2006-06-05 11:10:00,38.5,38.54,38.46,38.52,134400.0,28.6657,28.6955,28.6359,28.6806,134400.0
2006-06-05 11:15:00,38.52,38.52,38.43,38.47,108800.0,28.6806,28.6806,28.6136,28.6433,108800.0
2006-06-05 11:20:00,38.47,38.47,38.4,38.44,150000.0,28.6433,28.6433,28.5912,28.621,150000.0
2006-06-05 11:25:00,38.45,38.46,38.29,38.32,217600.0,28.6285,28.6359,28.5093,28.5317,217600.0
2006-06-05 11:30:00,38.32,38.35,38.23,38.33,379400.0,28.5317,28.554,28.4647,28.5391,379400.0
2006-06-05 11:35:00,38.32,38.36,38.29,38.3,166600.0,28.5317,28.5614,28.5093,28.5168,166600.0
2006-06-05 11:40:00,38.3,38.44,38.3,38.44,140600.0,28.5168,28.621,28.5168,28.621,140600.0
2006-06-05 11:45:00,38.43,38.44,38.39,38.41,2235600.0,28.6136,28.621,28.5838,28.5987,2235600.0
2006-06-05 11:50:00,38.41,38.43,38.35,38.42,133200.0,28.5987,28.6136,28.554,28.6061,133200.0
2006-06-05 11:55:00,38.42,38.42,38.38,38.4,94600.0,28.6061,28.6061,28.5763,28.5912,94600.0
2006-06-05 12:00:00,38.38,38.4,38.31,38.38,141000.0,28.5763,28.5912,28.5242,28.5763,141000.0
2006-06-05 12:05:00,38.39,38.45,38.35,38.41,135600.0,28.5838,28.6285,28.554,28.5987,135600.0
2006-06-05 12:10:00,38.42,38.43,38.2,38.22,175000.0,28.6061,28.6136,28.4423,28.4572,175000.0
2006-06-05 12:15:00,38.22,38.22,38.1,38.13,135400.0,28.4572,28.4572,28.3679,28.3902,135400.0
2006-06-05 12:20:00,38.13,38.17,38.01,38.04,165400.0,28.3902,28.42,28.3008,28.3232,165400.0
2006-06-05 12:25:00,38.05,38.13,38.05,38.07,129600.0,28.3306,28.3902,28.3306,28.3455,129600.0
2006-06-05 12:30:00,38.07,38.1,38.01,38.01,124400.0,28.3455,28.3679,28.3008,28.3008,124400.0
2006-06-05 12:35:00,38.0,38.05,37.96,37.99,156400.0,28.2934,28.3306,28.2636,28.286,156400.0
2006-06-05 12:40:00,37.99,38.04,37.92,38.04,152600.0,28.286,28.3232,28.2338,28.3232,152600.0
2006-06-05 12:45:00,38.04,38.09,38.01,38.09,115200.0,28.3232,28.3604,28.3008,28.3604,115200.0
2006-06-05 12:50:00,38.09,38.12,38.05,38.1,74000.0,28.3604,28.3827,28.3306,28.3679,74000.0
2006-06-05 12:55:00,38.09,38.12,37.98,38.02,81800.0,28.3604,28.3827,28.2785,28.3083,81800.0
2006-06-05 13:00:00,38.01,38.05,37.93,38.05,73000.0,28.3008,28.3306,28.2413,28.3306,73000.0
2006-06-05 13:05:00,38.04,38.18,38.04,38.14,152400.0,28.3232,28.4274,28.3232,28.3976,152400.0
2006-06-05 13:10:00,38.14,38.15,38.07,38.1,70000.0,28.3976,28.4051,28.3455,28.3679,70000.0
2006-06-05 13:15:00,38.1,38.18,38.06,38.18,143400.0,28.3679,28.4274,28.3381,28.4274,143400.0
2006-06-05 13:20:00,38.18,38.18,38.04,38.04,88000.0,28.4274,28.4274,28.3232,28.3232,88000.0
2006-06-05 13:25:00,38.02,38.05,37.97,37.98,104400.0,28.3083,28.3306,28.2711,28.2785,104400.0
2006-06-05 13:30:00,37.99,38.02,37.83,37.83,128600.0,28.286,28.3083,28.1668,28.1668,128600.0
2006-06-05 13:35:00,37.84,37.88,37.74,37.83,224400.0,28.1743,28.2041,28.0998,28.1668,224400.0
2006-06-05 13:40:00,37.84,37.88,37.76,37.81,118800.0,28.1743,28.2041,28.1147,28.1519,118800.0
2006-06-05 13:45:00,37.81,37.83,37.68,37.68,102600.0,28.1519,28.1668,28.0551,28.0551,102600.0
2006-06-05 13:50:00,37.68,37.68,37.56,37.62,159000.0,28.0551,28.0551,27.9658,28.0105,159000.0
2006-06-05 13:55:00,37.61,37.66,37.56,37.63,143400.0,28.003,28.0403,27.9658,28.0179,143400.0
2006-06-05 14:00:00,37.63,37.67,37.51,37.57,138800.0,28.0179,28.0477,27.9286,27.9732,138800.0
2006-06-05 14:05:00,37.58,37.63,37.56,37.57,96200.0,27.9807,28.0179,27.9658,27.9732,96200.0
2006-06-05 14:10:00,37.57,37.62,37.52,37.52,147000.0,27.9732,28.0105,27.936,27.936,147000.0
2006-06-05 14:15:00,37.52,37.55,37.46,37.47,237400.0,27.936,27.9583,27.8913,27.8988,237400.0
2006-06-05 14:20:00,37.47,37.57,37.4,37.51,280200.0,27.8988,27.9732,27.8467,27.9286,280200.0
2006-06-05 14:25:00,37.52,37.7,37.49,37.7,207000.0,27.936,28.07,27.9137,28.07,207000.0
2006-06-05 14:30:00,37.7,37.7,37.57,37.6,242600.0,28.07,28.07,27.9732,27.9956,242600.0
2006-06-05 14:35:00,37.59,37.63,37.52,37.53,148800.0,27.9881,28.0179,27.936,27.9435,148800.0
2006-06-05 14:40:00,37.53,37.63,37.52,37.63,152400.0,27.9435,28.0179,27.936,28.0179,152400.0
2006-06-05 14:45:00,37.63,37.67,37.54,37.6,105400.0,28.0179,28.0477,27.9509,27.9956,105400.0
2006-06-05 14:50:00,37.6,37.62,37.52,37.58,86600.0,27.9956,28.0105,27.936,27.9807,86600.0
2006-06-05 14:55:00,37.58,37.62,37.48,37.51,118400.0,27.9807,28.0105,27.9062,27.9286,118400.0
2006-06-05 15:00:00,37.51,37.51,37.32,37.32,184000.0,27.9286,27.9286,27.7871,27.7871,184000.0
2006-06-05 15:05:00,37.3,37.38,37.25,37.32,221400.0,27.7722,27.8318,27.735,27.7871,221400.0
2006-06-05 15:10:00,37.33,37.35,37.19,37.35,233600.0,27.7945,27.8094,27.6903,27.8094,233600.0
2006-06-05 15:15:00,37.35,37.45,37.29,37.38,324400.0,27.8094,27.8839,27.7648,27.8318,324400.0
2006-06-05 15:20:00,37.38,37.48,37.37,37.41,154600.0,27.8318,27.9062,27.8243,27.8541,154600.0
2006-06-05 15:25:00,37.4,37.42,37.25,37.26,172400.0,27.8467,27.8616,27.735,27.7424,172400.0
2006-06-05 15:30:00,37.26,37.34,37.24,37.24,157800.0,27.7424,27.802,27.7275,27.7275,157800.0
2006-06-05 15:35:00,37.24,37.28,37.14,37.28,174200.0,27.7275,27.7573,27.6531,27.7573,174200.0
2006-06-05 15:40:00,37.28,37.28,37.05,37.12,327600.0,27.7573,27.7573,27.5861,27.6382,327600.0
2006-06-05 15:45:00,37.12,37.14,37.03,37.06,316600.0,27.6382,27.6531,27.5712,27.5935,316600.0
2006-06-05 15:50:00,37.05,37.16,37.05,37.16,307200.0,27.5861,27.668,27.5861,27.668,307200.0
2006-06-05 15:55:00,37.16,37.18,37.13,37.13,393000.0,27.668,27.6829,27.6456,27.6456,393000.0
2006-06-06 09:30:00,37.13,37.35,37.05,37.06,336400.0,27.6456,27.8094,27.5861,27.5935,336400.0
2006-06-06 09:35:00,37.06,37.06,36.9,36.98,306200.0,27.5935,27.5935,27.4744,27.5339,306200.0
2006-06-06 09:40:00,36.99,37.31,36.96,37.26,352400.0,27.5414,27.7797,27.5191,27.7424,352400.0
2006-06-06 09:45:00,37.25,37.31,36.93,36.93,396000.0,27.735,27.7797,27.4967,27.4967,396000.0
2006-06-06 09:50:00,36.93,37.05,36.91,37.0,289800.0,27.4967,27.5861,27.4818,27.5488,289800.0
2006-06-06 09:55:00,37.02,37.02,36.84,36.94,270000.0,27.5637,27.5637,27.4297,27.5042,270000.0
2006-06-06 10:00:00,36.93,37.08,36.88,36.97,194600.0,27.4967,27.6084,27.4595,27.5265,194600.0
2006-06-06 10:05:00,36.96,37.02,36.87,37.01,204600.0,27.5191,27.5637,27.452,27.5563,204600.0
2006-06-06 10:10:00,37.02,37.07,36.93,36.96,285000.0,27.5637,27.601,27.4967,27.5191,285000.0
2006-06-06 10:15:00,36.93,37.04,36.91,36.96,245800.0,27.4967,27.5786,27.4818,27.5191,245800.0
2006-06-06 10:20:00,36.96,37.1,36.96,37.08,245000.0,27.5191,27.6233,27.5191,27.6084,245000.0
2006-06-06 10:25:00,37.07,37.13,36.98,37.11,183000.0,27.601,27.6456,27.5339,27.6307,183000.0
2006-06-06 10:30:00,37.11,37.23,37.1,37.16,409800.0,27.6307,27.7201,27.6233,27.668,409800.0
2006-06-06 10:35:00,37.16,37.16,37.04,37.14,209400.0,27.668,27.668,27.5786,27.6531,209400.0
2006-06-06 10:40:00,37.13,37.13,37.01,37.02,212200.0,27.6456,27.6456,27.5563,27.5637,212200.0
2006-06-06 10:45:00,37.02,37.02,36.91,36.97,200400.0,27.5637,27.5637,27.4818,27.5265,200400.0
2006-06-06 10:50:00,36.96,36.99,36.88,36.93,186400.0,27.5191,27.5414,27.4595,27.4967,186400.0
2006-06-06 10:55:00,36.93,36.97,36.76,36.77,240600.0,27.4967,27.5265,27.3701,27.3776,240600.0
2006-06-06 11:00:00,36.77,36.86,36.64,36.65,220600.0,27.3776,27.4446,27.2808,27.2882,220600.0
2006-06-06 11:05:00,36.65,36.76,36.6,36.72,298000.0,27.2882,27.3701,27.251,27.3404,298000.0
2006-06-06 11:10:00,36.72,36.77,36.6,36.77,677800.0,27.3404,27.3776,27.251,27.3776,677800.0
2006-06-06 11:15:00,36.77,36.83,36.69,36.74,190000.0,27.3776,27.4223,27.318,27.3553,190000.0
2006-06-06 11:20:00,36.74,36.87,36.74,36.83,166600.0,27.3553,27.452,27.3553,27.4223,166600.0
2006-06-06 11:25:00,36.83,36.9,36.75,36.89,125600.0,27.4223,27.4744,27.3627,27.4669,125600.0
2006-06-06 11:30:00,36.88,36.99,36.85,36.89,162800.0,27.4595,27.5414,27.4372,27.4669,162800.0
2006-06-06 11:35:00,36.89,36.92,36.62,36.65,159800.0,27.4669,27.4893,27.2659,27.2882,159800.0
2006-06-06 11:40:00,36.66,36.72,36.58,36.58,266400.0,27.2957,27.3404,27.2361,27.2361,266400.0
2006-06-06 11:45:00,36.58,36.63,36.37,36.38,499800.0,27.2361,27.2734,27.0798,27.0872,499800.0
2006-06-06 11:50:00,36.38,36.43,36.32,36.38,400600.0,27.0872,27.1244,27.0425,27.0872,400600.0
2006-06-06 11:55:00,36.38,36.38,36.24,36.24,771600.0,27.0872,27.0872,26.983,26.983,771600.0
2006-06-06 12:00:00,36.25,36.32,36.17,36.32,270800.0,26.9904,27.0425,26.9309,27.0425,270800.0
2006-06-06 12:05:00,36.32,36.42,36.31,36.38,328400.0,27.0425,27.117,27.0351,27.0872,328400.0
2006-06-06 12:10:00,36.39,36.6,36.39,36.52,243800.0,27.0947,27.251,27.0947,27.1914,243800.0
2006-06-06 12:15:00,36.53,36.59,36.48,36.55,346800.0,27.1989,27.2436,27.1617,27.2138,346800.0
2006-06-06 12:20:00,36.52,36.53,36.45,36.5,139200.0,27.1914,27.1989,27.1393,27.1766,139200.0
2006-06-06 12:25:00,36.52,36.56,36.45,36.5,110200.0,27.1914,27.2212,27.1393,27.1766,110200.0
2006-06-06 12:30:00,36.51,36.63,36.49,36.63,148600.0,27.184,27.2734,27.1691,27.2734,148600.0
2006-06-06 12:35:00,36.63,36.67,36.54,36.65,172800.0,27.2734,27.3031,27.2063,27.2882,172800.0
2006-06-06 12:40:00,36.65,36.92,36.65,36.92,269400.0,27.2882,27.4893,27.2882,27.4893,269400.0
2006-06-06 12:45:00,36.92,36.94,36.73,36.74,276400.0,27.4893,27.5042,27.3478,27.3553,276400.0
2006-06-06 12:50:00,36.74,36.83,36.69,36.83,282200.0,27.3553,27.4223,27.318,27.4223,282200.0
2006-06-06 12:55:00,36.83,37.0,36.79,36.96,258600.0,27.4223,27.5488,27.3925,27.5191,258600.0
2006-06-06 13:00:00,36.95,36.98,36.77,36.78,322600.0,27.5116,27.5339,27.3776,27.385,322600.0
2006-06-06 13:05:00,36.79,36.92,36.76,36.92,264000.0,27.3925,27.4893,27.3701,27.4893,264000.0
2006-06-06 13:10:00,36.92,36.94,36.85,36.86,252000.0,27.4893,27.5042,27.4372,27.4446,252000.0
2006-06-06 13:15:00,36.85,36.88,36.8,36.88,247800.0,27.4372,27.4595,27.3999,27.4595,247800.0
2006-06-06 13:20:00,36.88,36.93,36.85,36.91,313600.0,27.4595,27.4967,27.4372,27.4818,313600.0
2006-06-06 13:25:00,36.92,36.98,36.87,36.95,293000.0,27.4893,27.5339,27.452,27.5116,293000.0
2006-06-06 13:30:00,36.96,37.2,36.96,37.18,346000.0,27.5191,27.6978,27.5191,27.6829,346000.0
2006-06-06 13:35:00,37.2,37.27,37.18,37.25,356200.0,27.6978,27.7499,27.6829,27.735,356200.0
2006-06-06 13:40:00,37.24,37.26,37.09,37.1,307400.0,27.7275,27.7424,27.6158,27.6233,307400.0
2006-06-06 13:45:00,37.1,37.14,36.88,36.94,203400.0,27.6233,27.6531,27.4595,27.5042,203400.0
2006-06-06 13:50:00,36.94,36.99,36.85,36.97,180400.0,27.5042,27.5414,27.4372,27.5265,180400.0
2006-06-06 13:55:00,36.98,37.07,36.93,37.06,148800.0,27.5339,27.601,27.4967,27.5935,148800.0
2006-06-06 14:00:00,37.07,37.12,36.93,37.05,191200.0,27.601,27.6382,27.4967,27.5861,191200.0
2006-06-06 14:05:00,37.05,37.1,37.0,37.02,137600.0,27.5861,27.6233,27.5488,27.5637,137600.0
2006-06-06 14:10:00,37.02,37.05,36.77,36.83,226000.0,27.5637,27.5861,27.3776,27.4223,226000.0
2006-06-06 14:15:00,36.83,36.91,36.69,36.73,208200.0,27.4223,27.4818,27.318,27.3478,208200.0
2006-06-06 14:20:00,36.72,36.8,36.7,36.74,165400.0,27.3404,27.3999,27.3255,27.3553,165400.0
2006-06-06 14:25:00,36.74,36.87,36.73,36.73,162400.0,27.3553,27.452,27.3478,27.3478,162400.0
2006-06-06 14:30:00,36.73,36.82,36.68,36.69,227800.0,27.3478,27.4148,27.3106,27.318,227800.0
2006-06-06 14:35:00,36.69,36.77,36.68,36.69,194800.0,27.318,27.3776,27.3106,27.318,194800.0
2006-06-06 14:40:00,36.69,36.72,36.52,36.55,281200.0,27.318,27.3404,27.1914,27.2138,281200.0
2006-06-06 14:45:00,36.55,36.63,36.47,36.62,235600.0,27.2138,27.2734,27.1542,27.2659,235600.0
2006-06-06 14:50:00,36.62,36.67,36.54,36.6,212200.0,27.2659,27.3031,27.2063,27.251,212200.0
2006-06-06 14:55:00,36.6,36.64,36.52,36.57,140000.0,27.251,27.2808,27.1914,27.2287,140000.0
2006-06-06 15:00:00,36.57,36.62,36.5,36.62,366000.0,27.2287,27.2659,27.1766,27.2659,366000.0
2006-06-06 15:05:00,36.62,36.67,36.57,36.6,203800.0,27.2659,27.3031,27.2287,27.251,203800.0
2006-06-06 15:10:00,36.6,36.68,36.55,36.68,238000.0,27.251,27.3106,27.2138,27.3106,238000.0
2006-06-06 15:15:00,36.69,36.72,36.49,36.49,208000.0,27.318,27.3404,27.1691,27.1691,208000.0
2006-06-06 15:20:00,36.49,36.52,36.45,36.45,238600.0,27.1691,27.1914,27.1393,27.1393,238600.0
2006-06-06 15:25:00,36.45,36.48,36.44,36.46,135600.0,27.1393,27.1617,27.1319,27.1468,135600.0
2006-06-06 15:30:00,36.47,36.55,36.42,36.55,257600.0,27.1542,27.2138,27.117,27.2138,257600.0
2006-06-06 15:35:00,36.52,36.64,36.52,36.58,201800.0,27.1914,27.2808,27.1914,27.2361,201800.0
2006-06-06 15:40:00,36.58,36.73,36.56,36.68,273200.0,27.2361,27.3478,27.2212,27.3106,273200.0
2006-06-06 15:45:00,36.69,36.75,36.68,36.74,208400.0,27.318,27.3627,27.3106,27.3553,208400.0
2006-06-06 15:50:00,36.76,36.79,36.68,36.71,406000.0,27.3701,27.3925,27.3106,27.3329,406000.0
2006-06-06 15:55:00,36.71,36.73,36.65,36.69,287200.0,27.3329,27.3478,27.2882,27.318,287200.0
2006-06-07 09:30:00,36.62,36.63,36.52,36.54,207400.0,27.2659,27.2734,27.1914,27.2063,207400.0
2006-06-07 09:35:00,36.55,36.55,36.38,36.5,314200.0,27.2138,27.2138,27.0872,27.1766,314200.0
2006-06-07 09:40:00,36.5,36.57,36.43,36.49,256800.0,27.1766,27.2287,27.1244,27.1691,256800.0
2006-06-07 09:45:00,36.49,36.49,36.32,36.46,243600.0,27.1691,27.1691,27.0425,27.1468,243600.0
2006-06-07 09:50:00,36.46,36.46,36.32,36.38,245200.0,27.1468,27.1468,27.0425,27.0872,245200.0
2006-06-07 09:55:00,36.37,36.43,36.24,36.43,194600.0,27.0798,27.1244,26.983,27.1244,194600.0
2006-06-07 10:00:00,36.45,36.55,36.39,36.55,177000.0,27.1393,27.2138,27.0947,27.2138,177000.0
2006-06-07 10:05:00,36.53,36.63,36.53,36.58,181400.0,27.1989,27.2734,27.1989,27.2361,181400.0
2006-06-07 10:10:00,36.58,36.74,36.56,36.62,255200.0,27.2361,27.3553,27.2212,27.2659,255200.0
2006-06-07 10:15:00,36.62,36.67,36.56,36.6,173200.0,27.2659,27.3031,27.2212,27.251,173200.0
2006-06-07 10:20:00,36.59,36.59,36.35,36.38,491400.0,27.2436,27.2436,27.0649,27.0872,491400.0
2006-06-07 10:25:00,36.38,36.54,36.33,36.51,241600.0,27.0872,27.2063,27.05,27.184,241600.0
2006-06-07 10:30:00,36.51,36.59,36.34,36.52,399200.0,27.184,27.2436,27.0574,27.1914,399200.0
2006-06-07 10:35:00,36.5,36.59,36.46,36.47,285800.0,27.1766,27.2436,27.1468,27.1542,285800.0
2006-06-07 10:40:00,36.47,36.5,36.35,36.38,1070800.0,27.1542,27.1766,27.0649,27.0872,1070800.0
2006-06-07 10:45:00,36.38,36.38,36.13,36.17,316800.0,27.0872,27.0872,26.9011,26.9309,316800.0
2006-06-07 10:50:00,36.17,36.24,36.09,36.1,359400.0,26.9309,26.983,26.8713,26.8787,359400.0
2006-06-07 10:55:00,36.1,36.2,36.08,36.13,216400.0,26.8787,26.9532,26.8638,26.9011,216400.0
2006-06-07 11:00:00,36.13,36.13,36.02,36.08,308000.0,26.9011,26.9011,26.8192,26.8638,308000.0
2006-06-07 11:05:00,36.08,36.12,35.88,35.96,265200.0,26.8638,26.8936,26.7149,26.7745,265200.0
2006-06-07 11:10:00,35.96,36.1,35.94,36.06,241000.0,26.7745,26.8787,26.7596,26.8489,241000.0
2006-06-07 11:15:00,36.06,36.2,36.04,36.18,178600.0,26.8489,26.9532,26.8341,26.9383,178600.0
2006-06-07 11:20:00,36.18,36.3,36.13,36.3,139400.0,26.9383,27.0276,26.9011,27.0276,139400.0
2006-06-07 11:25:00,36.31,36.32,36.21,36.28,187400.0,27.0351,27.0425,26.9606,27.0128,187400.0
2006-06-07 11:30:00,36.27,36.39,36.24,36.24,147600.0,27.0053,27.0947,26.983,26.983,147600.0
2006-06-07 11:35:00,36.24,36.42,36.21,36.42,140600.0,26.983,27.117,26.9606,27.117,140600.0
2006-06-07 11:40:00,36.42,36.49,36.38,36.46,265200.0,27.117,27.1691,27.0872,27.1468,265200.0
2006-06-07 11:45:00,36.45,36.48,36.33,36.37,290400.0,27.1393,27.1617,27.05,27.0798,290400.0
2006-06-07 11:50:00,36.35,36.4,36.33,36.4,129400.0,27.0649,27.1021,27.05,27.1021,129400.0
2006-06-07 11:55:00,36.4,36.54,36.4,36.51,134400.0,27.1021,27.2063,27.1021,27.184,134400.0
2006-06-07 12:00:00,36.51,36.65,36.5,36.65,201600.0,27.184,27.2882,27.1766,27.2882,201600.0
2006-06-07 12:05:00,36.65,36.73,36.63,36.67,164600.0,27.2882,27.3478,27.2734,27.3031,164600.0
2006-06-07 12:10:00,36.67,36.83,36.63,36.73,197200.0,27.3031,27.4223,27.2734,27.3478,197200.0
2006-06-07 12:15:00,36.72,36.76,36.64,36.74,132000.0,27.3404,27.3701,27.2808,27.3553,132000.0
2006-06-07 12:20:00,36.74,36.93,36.74,36.77,200800.0,27.3553,27.4967,27.3553,27.3776,200800.0
2006-06-07 12:25:00,36.77,36.83,36.7,36.72,112400.0,27.3776,27.4223,27.3255,27.3404,112400.0
2006-06-07 12:30:00,36.73,36.74,36.65,36.69,94200.0,27.3478,27.3553,27.2882,27.318,94200.0
2006-06-07 12:35:00,36.69,36.73,36.58,36.61,125600.0,27.318,27.3478,27.2361,27.2585,125600.0
2006-06-07 12:40:00,36.61,36.61,36.52,36.53,140400.0,27.2585,27.2585,27.1914,27.1989,140400.0
2006-06-07 12:45:00,36.52,36.52,36.46,36.5,149400.0,27.1914,27.1914,27.1468,27.1766,149400.0
2006-06-07 12:50:00,36.5,36.5,36.33,36.34,119400.0,27.1766,27.1766,27.05,27.0574,119400.0
2006-06-07 12:55:00,36.35,36.46,36.33,36.4,162600.0,27.0649,27.1468,27.05,27.1021,162600.0
2006-06-07 13:00:00,36.4,36.43,36.33,36.42,197400.0,27.1021,27.1244,27.05,27.117,197400.0
2006-06-07 13:05:00,36.43,36.46,36.39,36.41,80800.0,27.1244,27.1468,27.0947,27.1095,80800.0
2006-06-07 13:10:00,36.43,36.47,36.4,36.43,144400.0,27.1244,27.1542,27.1021,27.1244,144400.0
2006-06-07 13:15:00,36.43,36.47,36.38,36.38,168800.0,27.1244,27.1542,27.0872,27.0872,168800.0
2006-06-07 13:20:00,36.38,36.43,36.27,36.27,185600.0,27.0872,27.1244,27.0053,27.0053,185600.0
2006-06-07 13:25:00,36.29,36.4,36.29,36.38,149200.0,27.0202,27.1021,27.0202,27.0872,149200.0
2006-06-07 13:30:00,36.37,36.4,36.28,36.28,111200.0,27.0798,27.1021,27.0128,27.0128,111200.0
2006-06-07 13:35:00,36.27,36.27,36.09,36.16,221800.0,27.0053,27.0053,26.8713,26.9234,221800.0
2006-06-07 13:40:00,36.16,36.17,36.02,36.02,192200.0,26.9234,26.9309,26.8192,26.8192,192200.0
2006-06-07 13:45:00,36.02,36.06,35.87,35.9,279000.0,26.8192,26.8489,26.7075,26.7298,279000.0
2006-06-07 13:50:00,35.9,35.99,35.88,35.99,375800.0,26.7298,26.7968,26.7149,26.7968,375800.0
2006-06-07 13:55:00,35.99,36.02,35.94,35.95,172800.0,26.7968,26.8192,26.7596,26.767,172800.0
2006-06-07 14:00:00,35.95,35.95,35.86,35.88,333200.0,26.767,26.767,26.7,26.7149,333200.0
2006-06-07 14:05:00,35.87,35.91,35.77,35.78,262800.0,26.7075,26.7373,26.633,26.6405,262800.0
2006-06-07 14:10:00,35.8,35.8,35.72,35.77,413000.0,26.6554,26.6554,26.5958,26.633,413000.0
2006-06-07 14:15:00,35.77,35.87,35.73,35.85,339200.0,26.633,26.7075,26.6032,26.6926,339200.0
2006-06-07 14:20:00,35.85,35.87,35.77,35.84,147200.0,26.6926,26.7075,26.633,26.6851,147200.0
2006-06-07 14:25:00,35.84,35.97,35.84,35.94,271000.0,26.6851,26.7819,26.6851,26.7596,271000.0
2006-06-07 14:30:00,35.94,35.95,35.79,35.83,244000.0,26.7596,26.767,26.6479,26.6777,244000.0
2006-06-07 14:35:00,35.83,35.88,35.72,35.77,246400.0,26.6777,26.7149,26.5958,26.633,246400.0
2006-06-07 14:40:00,35.76,35.79,35.63,35.63,218800.0,26.6256,26.6479,26.5288,26.5288,218800.0
2006-06-07 14:45:00,35.63,35.71,35.56,35.61,263000.0,26.5288,26.5884,26.4767,26.5139,263000.0
2006-06-07 14:50:00,35.62,35.63,35.5,35.5,428000.0,26.5213,26.5288,26.432,26.432,428000.0
2006-06-07 14:55:00,35.5,35.57,35.47,35.56,329200.0,26.432,26.4841,26.4097,26.4767,329200.0
2006-06-07 15:00:00,35.56,35.62,35.5,35.6,250600.0,26.4767,26.5213,26.432,26.5065,250600.0
2006-06-07 15:05:00,35.61,35.71,35.6,35.68,230200.0,26.5139,26.5884,26.5065,26.566,230200.0
2006-06-07 15:10:00,35.68,35.68,35.38,35.44,387200.0,26.566,26.566,26.3426,26.3873,387200.0
2006-06-07 15:15:00,35.44,35.49,35.28,35.29,390400.0,26.3873,26.4245,26.2682,26.2756,390400.0
2006-06-07 15:20:00,35.29,35.39,35.2,35.24,322800.0,26.2756,26.3501,26.2086,26.2384,322800.0
2006-06-07 15:25:00,35.23,35.38,35.2,35.26,557000.0,26.231,26.3426,26.2086,26.2533,557000.0
2006-06-07 15:30:00,35.26,35.38,35.24,35.3,332400.0,26.2533,26.3426,26.2384,26.2831,332400.0
2006-06-07 15:35:00,35.3,35.35,35.3,35.34,473800.0,26.2831,26.3203,26.2831,26.3129,473800.0
2006-06-07 15:40:00,35.34,35.41,35.33,35.34,524800.0,26.3129,26.365,26.3054,26.3129,524800.0
2006-06-07 15:45:00,35.34,35.36,35.29,35.3,539600.0,26.3129,26.3278,26.2756,26.2831,539600.0
2006-06-07 15:50:00,35.3,35.3,35.23,35.25,568200.0,26.2831,26.2831,26.231,26.2459,568200.0
2006-06-07 15:55:00,35.24,35.25,35.17,35.17,687000.0,26.2384,26.2459,26.1863,26.1863,687000.0
2006-06-08 09:30:00,34.97,35.01,34.77,34.79,681000.0,26.0374,26.0672,25.8885,25.9034,681000.0
2006-06-08 09:35:00,34.81,34.9,34.7,34.73,441600.0,25.9182,25.9853,25.8363,25.8587,441600.0
2006-06-08 09:40:00,34.72,34.9,34.68,34.87,453400.0,25.8512,25.9853,25.8215,25.9629,453400.0
2006-06-08 09:45:00,34.87,34.99,34.87,34.95,697200.0,25.9629,26.0523,25.9629,26.0225,697200.0
2006-06-08 09:50:00,34.97,34.99,34.9,34.95,393200.0,26.0374,26.0523,25.9853,26.0225,393200.0
2006-06-08 09:55:00,34.95,34.96,34.7,34.83,477000.0,26.0225,26.0299,25.8363,25.9331,477000.0
2006-06-08 10:00:00,34.83,34.83,34.71,34.77,504400.0,25.9331,25.9331,25.8438,25.8885,504400.0
2006-06-08 10:05:00,34.77,34.99,34.75,34.96,476800.0,25.8885,26.0523,25.8736,26.0299,476800.0
2006-06-08 10:10:00,34.95,35.13,34.94,34.97,886600.0,26.0225,26.1565,26.015,26.0374,886600.0
2006-06-08 10:15:00,34.97,34.98,34.9,34.95,825800.0,26.0374,26.0448,25.9853,26.0225,825800.0
2006-06-08 10:20:00,34.96,34.96,34.78,34.8,822600.0,26.0299,26.0299,25.8959,25.9108,822600.0
2006-06-08 10:25:00,34.8,34.8,34.71,34.72,461200.0,25.9108,25.9108,25.8438,25.8512,461200.0
2006-06-08 10:30:00,34.72,34.82,34.7,34.77,1598200.0,25.8512,25.9257,25.8363,25.8885,1598200.0
2006-06-08 10:35:00,34.77,34.79,34.49,34.51,993600.0,25.8885,25.9034,25.68,25.6949,993600.0
2006-06-08 10:40:00,34.52,34.54,34.43,34.44,521200.0,25.7023,25.7172,25.6353,25.6428,521200.0
2006-06-08 10:45:00,34.45,34.59,34.42,34.57,534400.0,25.6502,25.7544,25.6279,25.7396,534400.0
2006-06-08 10:50:00,34.57,34.62,34.46,34.47,482800.0,25.7396,25.7768,25.6576,25.6651,482800.0
2006-06-08 10:55:00,34.46,34.57,34.45,34.53,392400.0,25.6576,25.7396,25.6502,25.7098,392400.0
2006-06-08 11:00:00,34.52,34.57,34.44,34.57,411800.0,25.7023,25.7396,25.6428,25.7396,411800.0
2006-06-08 11:05:00,34.57,34.65,34.52,34.64,296200.0,25.7396,25.7991,25.7023,25.7917,296200.0
2006-06-08 11:10:00,34.63,34.69,34.52,34.63,307200.0,25.7842,25.8289,25.7023,25.7842,307200.0
2006-06-08 11:15:00,34.65,34.66,34.47,34.47,386000.0,25.7991,25.8066,25.6651,25.6651,386000.0
2006-06-08 11:20:00,34.48,34.52,34.38,34.4,412000.0,25.6725,25.7023,25.5981,25.613,412000.0
2006-06-08 11:25:00,34.4,34.42,34.34,34.34,339000.0,25.613,25.6279,25.5683,25.5683,339000.0
2006-06-08 11:30:00,34.34,34.34,34.23,34.27,311400.0,25.5683,25.5683,25.4864,25.5162,311400.0
2006-06-08 11:35:00,34.27,34.28,34.08,34.1,281000.0,25.5162,25.5236,25.3747,25.3896,281000.0
2006-06-08 11:40:00,34.1,34.31,34.07,34.3,355800.0,25.3896,25.546,25.3673,25.5385,355800.0
2006-06-08 11:45:00,34.3,34.38,34.1,34.14,273600.0,25.5385,25.5981,25.3896,25.4194,273600.0
2006-06-08 11:50:00,34.14,34.16,34.02,34.02,322800.0,25.4194,25.4343,25.33,25.33,322800.0
2006-06-08 11:55:00,34.02,34.1,33.95,34.08,390600.0,25.33,25.3896,25.2779,25.3747,390600.0
2006-06-08 12:00:00,34.07,34.16,34.05,34.15,326400.0,25.3673,25.4343,25.3524,25.4268,326400.0
2006-06-08 12:05:00,34.15,34.36,34.13,34.34,267200.0,25.4268,25.5832,25.4119,25.5683,267200.0
2006-06-08 12:10:00,34.34,34.35,34.21,34.22,529000.0,25.5683,25.5757,25.4715,25.479,529000.0
2006-06-08 12:15:00,34.23,34.33,34.0,34.33,336800.0,25.4864,25.5609,25.3151,25.5609,336800.0
2006-06-08 12:20:00,34.32,34.42,34.27,34.42,207000.0,25.5534,25.6279,25.5162,25.6279,207000.0
2006-06-08 12:25:00,34.42,34.6,34.42,34.53,260000.0,25.6279,25.7619,25.6279,25.7098,260000.0
2006-06-08 12:30:00,34.53,34.53,34.2,34.23,639800.0,25.7098,25.7098,25.4641,25.4864,639800.0
2006-06-08 12:35:00,34.23,34.42,34.21,34.42,191400.0,25.4864,25.6279,25.4715,25.6279,191400.0
2006-06-08 12:40:00,34.42,34.48,34.35,34.43,160600.0,25.6279,25.6725,25.5757,25.6353,160600.0
2006-06-08 12:45:00,34.43,34.5,34.38,34.49,190600.0,25.6353,25.6874,25.5981,25.68,190600.0
2006-06-08 12:50:00,34.5,34.63,34.49,34.62,278600.0,25.6874,25.7842,25.68,25.7768,278600.0
2006-06-08 12:55:00,34.62,34.67,34.52,34.63,180400.0,25.7768,25.814,25.7023,25.7842,180400.0
2006-06-08 13:00:00,34.63,34.68,34.58,34.58,204200.0,25.7842,25.8215,25.747,25.747,204200.0
2006-06-08 13:05:00,34.58,34.6,34.51,34.54,307800.0,25.747,25.7619,25.6949,25.7172,307800.0
2006-06-08 13:10:00,34.54,34.57,34.46,34.56,167400.0,25.7172,25.7396,25.6576,25.7321,167400.0
2006-06-08 13:15:00,34.55,34.6,34.48,34.56,249400.0,25.7247,25.7619,25.6725,25.7321,249400.0
2006-06-08 13:20:00,34.56,34.62,34.47,34.6,122400.0,25.7321,25.7768,25.6651,25.7619,122400.0
2006-06-08 13:25:00,34.6,34.66,34.58,34.66,176000.0,25.7619,25.8066,25.747,25.8066,176000.0
2006-06-08 13:30:00,34.68,34.83,34.64,34.83,237400.0,25.8215,25.9331,25.7917,25.9331,237400.0
2006-06-08 13:35:00,34.83,34.94,34.81,34.84,281800.0,25.9331,26.015,25.9182,25.9406,281800.0
2006-06-08 13:40:00,34.84,35.13,34.84,34.98,328400.0,25.9406,26.1565,25.9406,26.0448,328400.0
2006-06-08 13:45:00,34.98,35.02,34.92,34.93,351000.0,26.0448,26.0746,26.0001,26.0076,351000.0
2006-06-08 13:50:00,34.93,35.02,34.9,34.99,247600.0,26.0076,26.0746,25.9853,26.0523,247600.0
2006-06-08 13:55:00,35.01,35.05,34.97,35.05,366600.0,26.0672,26.0969,26.0374,26.0969,366600.0
2006-06-08 14:00:00,35.05,35.18,35.05,35.13,391400.0,26.0969,26.1937,26.0969,26.1565,391400.0
2006-06-08 14:05:00,35.13,35.23,35.07,35.1,360000.0,26.1565,26.231,26.1118,26.1342,360000.0
2006-06-08 14:10:00,35.11,35.23,35.08,35.13,567400.0,26.1416,26.231,26.1193,26.1565,567400.0
2006-06-08 14:15:00,35.12,35.22,35.09,35.21,218200.0,26.1491,26.2235,26.1267,26.2161,218200.0
2006-06-08 14:20:00,35.22,35.38,35.22,35.36,364600.0,26.2235,26.3426,26.2235,26.3278,364600.0
2006-06-08 14:25:00,35.36,35.47,35.35,35.36,428600.0,26.3278,26.4097,26.3203,26.3278,428600.0
2006-06-08 14:30:00,35.36,35.52,35.35,35.52,512200.0,26.3278,26.4469,26.3203,26.4469,512200.0
2006-06-08 14:35:00,35.49,35.7,35.49,35.65,573000.0,26.4245,26.5809,26.4245,26.5437,573000.0
2006-06-08 14:40:00,35.65,35.67,35.48,35.51,523800.0,26.5437,26.5586,26.4171,26.4394,523800.0
2006-06-08 14:45:00,35.51,35.52,35.29,35.29,343200.0,26.4394,26.4469,26.2756,26.2756,343200.0
2006-06-08 14:50:00,35.28,35.35,35.22,35.28,361200.0,26.2682,26.3203,26.2235,26.2682,361200.0
2006-06-08 14:55:00,35.3,35.34,35.19,35.21,379200.0,26.2831,26.3129,26.2012,26.2161,379200.0
2006-06-08 15:00:00,35.21,35.4,35.17,35.38,433600.0,26.2161,26.3575,26.1863,26.3426,433600.0
2006-06-08 15:05:00,35.4,35.54,35.33,35.54,282800.0,26.3575,26.4618,26.3054,26.4618,282800.0
2006-06-08 15:10:00,35.58,35.8,35.55,35.71,375200.0,26.4916,26.6554,26.4692,26.5884,375200.0
2006-06-08 15:15:00,35.71,35.73,35.53,35.55,1313800.0,26.5884,26.6032,26.4543,26.4692,1313800.0
2006-06-08 15:20:00,35.55,35.68,35.52,35.68,560800.0,26.4692,26.566,26.4469,26.566,560800.0
2006-06-08 15:25:00,35.68,35.69,35.57,35.63,221800.0,26.566,26.5735,26.4841,26.5288,221800.0
2006-06-08 15:30:00,35.62,35.73,35.61,35.7,259800.0,26.5213,26.6032,26.5139,26.5809,259800.0
2006-06-08 15:35:00,35.7,35.93,35.69,35.93,347400.0,26.5809,26.7522,26.5735,26.7522,347400.0
2006-06-08 15:40:00,35.93,35.98,35.83,35.94,376000.0,26.7522,26.7894,26.6777,26.7596,376000.0
2006-06-08 15:45:00,35.94,35.99,35.9,35.93,372000.0,26.7596,26.7968,26.7298,26.7522,372000.0
2006-06-08 15:50:00,35.93,36.05,35.91,35.98,375600.0,26.7522,26.8415,26.7373,26.7894,375600.0
2006-06-08 15:55:00,35.98,36.02,35.98,36.02,658200.0,26.7894,26.8192,26.7894,26.8192,658200.0
2006-06-09 09:30:00,36.31,36.77,36.3,36.48,599200.0,27.0351,27.3776,27.0276,27.1617,599200.0
2006-06-09 09:35:00,36.49,36.55,36.4,36.42,616800.0,27.1691,27.2138,27.1021,27.117,616800.0
2006-06-09 09:40:00,36.42,36.42,36.13,36.18,972000.0,27.117,27.117,26.9011,26.9383,972000.0
2006-06-09 09:45:00,36.21,36.52,36.17,36.5,421200.0,26.9606,27.1914,26.9309,27.1766,421200.0
2006-06-09 09:50:00,36.52,36.6,36.41,36.59,852800.0,27.1914,27.251,27.1095,27.2436,852800.0
2006-06-09 09:55:00,36.59,36.77,36.56,36.71,467400.0,27.2436,27.3776,27.2212,27.3329,467400.0
2006-06-09 10:00:00,36.71,36.8,36.6,36.74,492000.0,27.3329,27.3999,27.251,27.3553,492000.0
2006-06-09 10:05:00,36.74,36.94,36.73,36.94,651000.0,27.3553,27.5042,27.3478,27.5042,651000.0
2006-06-09 10:10:00,36.94,36.99,36.88,36.94,438400.0,27.5042,27.5414,27.4595,27.5042,438400.0
2006-06-09 10:15:00,36.94,36.94,36.72,36.72,903400.0,27.5042,27.5042,27.3404,27.3404,903400.0
2006-06-09 10:20:00,36.75,36.79,36.7,36.7,338000.0,27.3627,27.3925,27.3255,27.3255,338000.0
2006-06-09 10:25:00,36.7,36.71,36.58,36.69,388000.0,27.3255,27.3329,27.2361,27.318,388000.0
2006-06-09 10:30:00,36.67,36.77,36.67,36.72,378800.0,27.3031,27.3776,27.3031,27.3404,378800.0
2006-06-09 10:35:00,36.72,36.78,36.66,36.7,904200.0,27.3404,27.385,27.2957,27.3255,904200.0
2006-06-09 10:40:00,36.7,36.75,36.67,36.69,266200.0,27.3255,27.3627,27.3031,27.318,266200.0
2006-06-09 10:45:00,36.69,36.73,36.58,36.62,530600.0,27.318,27.3478,27.2361,27.2659,530600.0
2006-06-09 10:50:00,36.63,36.63,36.43,36.46,228400.0,27.2734,27.2734,27.1244,27.1468,228400.0
2006-06-09 10:55:00,36.46,36.5,36.35,36.36,264800.0,27.1468,27.1766,27.0649,27.0723,264800.0
2006-06-09 11:00:00,36.35,36.41,36.32,36.4,209600.0,27.0649,27.1095,27.0425,27.1021,209600.0
2006-06-09 11:05:00,36.4,36.41,36.27,36.29,202600.0,27.1021,27.1095,27.0053,27.0202,202600.0
2006-06-09 11:10:00,36.29,36.35,36.2,36.2,201800.0,27.0202,27.0649,26.9532,26.9532,201800.0
2006-06-09 11:15:00,36.18,36.35,36.18,36.35,301400.0,26.9383,27.0649,26.9383,27.0649,301400.0
2006-06-09 11:20:00,36.35,36.59,36.35,36.58,298000.0,27.0649,27.2436,27.0649,27.2361,298000.0
2006-06-09 11:25:00,36.57,36.6,36.51,36.57,301600.0,27.2287,27.251,27.184,27.2287,301600.0
2006-06-09 11:30:00,36.56,36.66,36.55,36.62,215800.0,27.2212,27.2957,27.2138,27.2659,215800.0
2006-06-09 11:35:00,36.62,36.63,36.55,36.6,170000.0,27.2659,27.2734,27.2138,27.251,170000.0
2006-06-09 11:40:00,36.6,36.62,36.58,36.61,360000.0,27.251,27.2659,27.2361,27.2585,360000.0
2006-06-09 11:45:00,36.6,36.63,36.57,36.57,419800.0,27.251,27.2734,27.2287,27.2287,419800.0
2006-06-09 11:50:00,36.58,36.58,36.45,36.46,359000.0,27.2361,27.2361,27.1393,27.1468,359000.0
2006-06-09 11:55:00,36.46,36.49,36.39,36.48,515800.0,27.1468,27.1691,27.0947,27.1617,515800.0
2006-06-09 12:00:00,36.48,36.59,36.44,36.44,151600.0,27.1617,27.2436,27.1319,27.1319,151600.0
2006-06-09 12:05:00,36.44,36.51,36.43,36.49,181400.0,27.1319,27.184,27.1244,27.1691,181400.0
2006-06-09 12:10:00,36.49,36.6,36.48,36.57,219400.0,27.1691,27.251,27.1617,27.2287,219400.0
2006-06-09 12:15:00,36.57,36.57,36.5,36.5,144600.0,27.2287,27.2287,27.1766,27.1766,144600.0
2006-06-09 12:20:00,36.5,36.53,36.48,36.49,145200.0,27.1766,27.1989,27.1617,27.1691,145200.0
2006-06-09 12:25:00,36.49,36.49,36.41,36.45,181200.0,27.1691,27.1691,27.1095,27.1393,181200.0
2006-06-09 12:30:00,36.44,36.5,36.44,36.47,226200.0,27.1319,27.1766,27.1319,27.1542,226200.0
2006-06-09 12:35:00,36.47,36.5,36.43,36.46,132800.0,27.1542,27.1766,27.1244,27.1468,132800.0
2006-06-09 12:40:00,36.46,36.54,36.46,36.51,132400.0,27.1468,27.2063,27.1468,27.184,132400.0
2006-06-09 12:45:00,36.5,36.51,36.43,36.44,126000.0,27.1766,27.184,27.1244,27.1319,126000.0
2006-06-09 12:50:00,36.44,36.45,36.33,36.35,148600.0,27.1319,27.1393,27.05,27.0649,148600.0
2006-06-09 12:55:00,36.35,36.36,36.17,36.23,213200.0,27.0649,27.0723,26.9309,26.9755,213200.0
2006-06-09 13:00:00,36.24,36.32,36.19,36.2,155000.0,26.983,27.0425,26.9457,26.9532,155000.0
2006-06-09 13:05:00,36.2,36.2,35.9,36.0,291200.0,26.9532,26.9532,26.7298,26.8043,291200.0
2006-06-09 13:10:00,36.0,36.1,35.98,36.09,245400.0,26.8043,26.8787,26.7894,26.8713,245400.0
2006-06-09 13:15:00,36.09,36.12,35.96,35.96,210800.0,26.8713,26.8936,26.7745,26.7745,210800.0
2006-06-09 13:20:00,35.96,36.0,35.89,35.93,192000.0,26.7745,26.8043,26.7224,26.7522,192000.0
2006-06-09 13:25:00,35.93,35.99,35.8,35.81,156200.0,26.7522,26.7968,26.6554,26.6628,156200.0
2006-06-09 13:30:00,35.81,35.92,35.75,35.91,198400.0,26.6628,26.7447,26.6181,26.7373,198400.0
2006-06-09 13:35:00,35.91,36.16,35.91,36.08,218600.0,26.7373,26.9234,26.7373,26.8638,218600.0
2006-06-09 13:40:00,36.08,36.13,36.02,36.07,132600.0,26.8638,26.9011,26.8192,26.8564,132600.0
2006-06-09 13:45:00,36.07,36.25,36.06,36.18,167000.0,26.8564,26.9904,26.8489,26.9383,167000.0
2006-06-09 13:50:00,36.19,36.38,36.19,36.38,163200.0,26.9457,27.0872,26.9457,27.0872,163200.0
2006-06-09 13:55:00,36.37,36.38,36.15,36.15,184000.0,27.0798,27.0872,26.916,26.916,184000.0
2006-06-09 14:00:00,36.15,36.18,36.06,36.12,173400.0,26.916,26.9383,26.8489,26.8936,173400.0
2006-06-09 14:05:00,36.11,36.19,36.03,36.12,162800.0,26.8862,26.9457,26.8266,26.8936,162800.0
2006-06-09 14:10:00,36.12,36.3,36.12,36.29,206400.0,26.8936,27.0276,26.8936,27.0202,206400.0
2006-06-09 14:15:00,36.3,36.35,36.26,36.33,192800.0,27.0276,27.0649,26.9979,27.05,192800.0
2006-06-09 14:20:00,36.33,36.54,36.33,36.49,353800.0,27.05,27.2063,27.05,27.1691,353800.0
2006-06-09 14:25:00,36.49,36.55,36.47,36.55,260600.0,27.1691,27.2138,27.1542,27.2138,260600.0
2006-06-09 14:30:00,36.54,36.65,36.53,36.6,286800.0,27.2063,27.2882,27.1989,27.251,286800.0
2006-06-09 14:35:00,36.6,36.66,36.53,36.58,171400.0,27.251,27.2957,27.1989,27.2361,171400.0
2006-06-09 14:40:00,36.56,36.72,36.53,36.7,181600.0,27.2212,27.3404,27.1989,27.3255,181600.0
2006-06-09 14:45:00,36.7,36.79,36.69,36.72,236000.0,27.3255,27.3925,27.318,27.3404,236000.0
2006-06-09 14:50:00,36.72,36.95,36.72,36.95,384600.0,27.3404,27.5116,27.3404,27.5116,384600.0
2006-06-09 14:55:00,36.95,36.98,36.76,36.78,340600.0,27.5116,27.5339,27.3701,27.385,340600.0
2006-06-09 15:00:00,36.79,36.81,36.62,36.64,322200.0,27.3925,27.4074,27.2659,27.2808,322200.0
2006-06-09 15:05:00,36.64,36.75,36.63,36.67,281000.0,27.2808,27.3627,27.2734,27.3031,281000.0
2006-06-09 15:10:00,36.67,36.73,36.63,36.71,194400.0,27.3031,27.3478,27.2734,27.3329,194400.0
2006-06-09 15:15:00,36.72,36.75,36.63,36.63,178400.0,27.3404,27.3627,27.2734,27.2734,178400.0
2006-06-09 15:20:00,36.63,36.63,36.45,36.45,226000.0,27.2734,27.2734,27.1393,27.1393,226000.0
2006-06-09 15:25:00,36.45,36.57,36.42,36.56,220800.0,27.1393,27.2287,27.117,27.2212,220800.0
2006-06-09 15:30:00,36.56,36.58,36.44,36.49,222400.0,27.2212,27.2361,27.1319,27.1691,222400.0
2006-06-09 15:35:00,36.49,36.55,36.46,36.55,219000.0,27.1691,27.2138,27.1468,27.2138,219000.0
2006-06-09 15:40:00,36.56,36.6,36.49,36.52,220000.0,27.2212,27.251,27.1691,27.1914,220000.0
2006-06-09 15:45:00,36.52,36.53,36.44,36.48,201200.0,27.1914,27.1989,27.1319,27.1617,201200.0
2006-06-09 15:50:00,36.48,36.48,36.32,36.34,320000.0,27.1617,27.1617,27.0425,27.0574,320000.0
2006-06-09 15:55:00,36.34,36.41,36.3,36.3,268800.0,27.0574,27.1095,27.0276,27.0276,268800.0
2006-06-12 09:30:00,36.58,36.65,36.48,36.58,213000.0,27.2361,27.2882,27.1617,27.2361,213000.0
2006-06-12 09:35:00,36.56,36.6,36.45,36.49,174400.0,27.2212,27.251,27.1393,27.1691,174400.0
2006-06-12 09:40:00,36.5,36.73,36.46,36.73,199800.0,27.1766,27.3478,27.1468,27.3478,199800.0
2006-06-12 09:45:00,36.73,36.8,36.66,36.67,292400.0,27.3478,27.3999,27.2957,27.3031,292400.0
2006-06-12 09:50:00,36.67,36.67,36.51,36.58,244000.0,27.3031,27.3031,27.184,27.2361,244000.0
2006-06-12 09:55:00,36.58,36.66,36.46,36.6,205600.0,27.2361,27.2957,27.1468,27.251,205600.0
2006-06-12 10:00:00,36.6,36.65,36.44,36.44,274200.0,27.251,27.2882,27.1319,27.1319,274200.0
2006-06-12 10:05:00,36.43,36.5,36.26,36.48,239000.0,27.1244,27.1766,26.9979,27.1617,239000.0
2006-06-12 10:10:00,36.49,36.49,36.21,36.21,232600.0,27.1691,27.1691,26.9606,26.9606,232600.0
2006-06-12 10:15:00,36.21,36.22,36.05,36.14,258000.0,26.9606,26.9681,26.8415,26.9085,258000.0
2006-06-12 10:20:00,36.13,36.21,36.1,36.15,261000.0,26.9011,26.9606,26.8787,26.916,261000.0
2006-06-12 10:25:00,36.16,36.27,36.13,36.16,176800.0,26.9234,27.0053,26.9011,26.9234,176800.0
2006-06-12 10:30:00,36.16,36.34,36.13,36.24,185400.0,26.9234,27.0574,26.9011,26.983,185400.0
2006-06-12 10:35:00,36.24,36.24,36.08,36.08,189000.0,26.983,26.983,26.8638,26.8638,189000.0
2006-06-12 10:40:00,36.07,36.13,35.94,35.99,308800.0,26.8564,26.9011,26.7596,26.7968,308800.0
2006-06-12 10:45:00,35.99,36.12,35.93,35.95,162400.0,26.7968,26.8936,26.7522,26.767,162400.0
2006-06-12 10:50:00,35.96,36.09,35.96,36.09,148400.0,26.7745,26.8713,26.7745,26.8713,148400.0
2006-06-12 10:55:00,36.1,36.12,35.95,35.98,179200.0,26.8787,26.8936,26.767,26.7894,179200.0
2006-06-12 11:00:00,35.98,35.98,35.81,35.88,211600.0,26.7894,26.7894,26.6628,26.7149,211600.0
2006-06-12 11:05:00,35.87,35.92,35.84,35.87,191800.0,26.7075,26.7447,26.6851,26.7075,191800.0
2006-06-12 11:10:00,35.87,35.93,35.86,35.87,131200.0,26.7075,26.7522,26.7,26.7075,131200.0
2006-06-12 11:15:00,35.85,35.91,35.81,35.88,119400.0,26.6926,26.7373,26.6628,26.7149,119400.0
2006-06-12 11:20:00,35.88,35.88,35.73,35.75,206800.0,26.7149,26.7149,26.6032,26.6181,206800.0
2006-06-12 11:25:00,35.75,35.84,35.66,35.66,216400.0,26.6181,26.6851,26.5511,26.5511,216400.0
2006-06-12 11:30:00,35.66,35.66,35.49,35.51,362400.0,26.5511,26.5511,26.4245,26.4394,362400.0
2006-06-12 11:35:00,35.51,35.68,35.5,35.61,229400.0,26.4394,26.566,26.432,26.5139,229400.0
2006-06-12 11:40:00,35.61,35.64,35.54,35.63,123200.0,26.5139,26.5362,26.4618,26.5288,123200.0
2006-06-12 11:45:00,35.62,35.79,35.6,35.79,159200.0,26.5213,26.6479,26.5065,26.6479,159200.0
2006-06-12 11:50:00,35.79,35.91,35.75,35.75,137200.0,26.6479,26.7373,26.6181,26.6181,137200.0
2006-06-12 11:55:00,35.77,35.85,35.67,35.83,255000.0,26.633,26.6926,26.5586,26.6777,255000.0
2006-06-12 12:00:00,35.84,35.89,35.79,35.81,108600.0,26.6851,26.7224,26.6479,26.6628,108600.0
2006-06-12 12:05:00,35.79,35.88,35.77,35.85,175400.0,26.6479,26.7149,26.633,26.6926,175400.0
2006-06-12 12:10:00,35.86,35.89,35.83,35.84,114600.0,26.7,26.7224,26.6777,26.6851,114600.0
2006-06-12 12:15:00,35.85,35.85,35.8,35.83,151200.0,26.6926,26.6926,26.6554,26.6777,151200.0
2006-06-12 12:20:00,35.83,35.83,35.7,35.7,148600.0,26.6777,26.6777,26.5809,26.5809,148600.0
2006-06-12 12:25:00,35.7,35.81,35.66,35.79,319800.0,26.5809,26.6628,26.5511,26.6479,319800.0
2006-06-12 12:30:00,35.79,35.81,35.6,35.73,149800.0,26.6479,26.6628,26.5065,26.6032,149800.0
2006-06-12 12:35:00,35.73,35.73,35.61,35.62,104400.0,26.6032,26.6032,26.5139,26.5213,104400.0
2006-06-12 12:40:00,35.62,35.7,35.61,35.63,88000.0,26.5213,26.5809,26.5139,26.5288,88000.0
2006-06-12 12:45:00,35.63,35.68,35.62,35.63,108400.0,26.5288,26.566,26.5213,26.5288,108400.0
2006-06-12 12:50:00,35.63,35.74,35.63,35.73,122400.0,26.5288,26.6107,26.5288,26.6032,122400.0
2006-06-12 12:55:00,35.73,35.75,35.69,35.7,60000.0,26.6032,26.6181,26.5735,26.5809,60000.0
2006-06-12 13:00:00,35.7,35.73,35.65,35.69,108600.0,26.5809,26.6032,26.5437,26.5735,108600.0
2006-06-12 13:05:00,35.69,35.83,35.69,35.83,127000.0,26.5735,26.6777,26.5735,26.6777,127000.0
2006-06-12 13:10:00,35.83,35.83,35.72,35.74,57200.0,26.6777,26.6777,26.5958,26.6107,57200.0
2006-06-12 13:15:00,35.74,35.74,35.68,35.68,38600.0,26.6107,26.6107,26.566,26.566,38600.0
2006-06-12 13:20:00,35.68,35.73,35.57,35.58,575200.0,26.566,26.6032,26.4841,26.4916,575200.0
2006-06-12 13:25:00,35.59,35.6,35.5,35.52,159600.0,26.499,26.5065,26.432,26.4469,159600.0
2006-06-12 13:30:00,35.5,35.54,35.49,35.52,142000.0,26.432,26.4618,26.4245,26.4469,142000.0
2006-06-12 13:35:00,35.51,35.53,35.48,35.52,156600.0,26.4394,26.4543,26.4171,26.4469,156600.0
2006-06-12 13:40:00,35.52,35.64,35.51,35.63,145400.0,26.4469,26.5362,26.4394,26.5288,145400.0
2006-06-12 13:45:00,35.63,35.74,35.62,35.7,145400.0,26.5288,26.6107,26.5213,26.5809,145400.0
2006-06-12 13:50:00,35.69,35.72,35.63,35.71,168600.0,26.5735,26.5958,26.5288,26.5884,168600.0
2006-06-12 13:55:00,35.71,35.81,35.7,35.79,238600.0,26.5884,26.6628,26.5809,26.6479,238600.0
2006-06-12 14:00:00,35.79,35.81,35.74,35.77,144200.0,26.6479,26.6628,26.6107,26.633,144200.0
2006-06-12 14:05:00,35.76,35.77,35.62,35.62,113800.0,26.6256,26.633,26.5213,26.5213,113800.0
2006-06-12 14:10:00,35.63,35.74,35.61,35.63,154200.0,26.5288,26.6107,26.5139,26.5288,154200.0
2006-06-12 14:15:00,35.62,35.63,35.5,35.5,220800.0,26.5213,26.5288,26.432,26.432,220800.0
2006-06-12 14:20:00,35.51,35.51,35.38,35.46,210600.0,26.4394,26.4394,26.3426,26.4022,210600.0
2006-06-12 14:25:00,35.46,35.57,35.46,35.55,250200.0,26.4022,26.4841,26.4022,26.4692,250200.0
2006-06-12 14:30:00,35.54,35.57,35.49,35.57,129000.0,26.4618,26.4841,26.4245,26.4841,129000.0
2006-06-12 14:35:00,35.57,35.57,35.48,35.49,157000.0,26.4841,26.4841,26.4171,26.4245,157000.0
2006-06-12 14:40:00,35.49,35.5,35.33,35.35,132200.0,26.4245,26.432,26.3054,26.3203,132200.0
2006-06-12 14:45:00,35.35,35.44,35.35,35.38,148400.0,26.3203,26.3873,26.3203,26.3426,148400.0
2006-06-12 14:50:00,35.38,35.45,35.37,35.42,197200.0,26.3426,26.3948,26.3352,26.3724,197200.0
2006-06-12 14:55:00,35.42,35.49,35.38,35.45,110600.0,26.3724,26.4245,26.3426,26.3948,110600.0
2006-06-12 15:00:00,35.45,35.47,35.41,35.44,95200.0,26.3948,26.4097,26.365,26.3873,95200.0
2006-06-12 15:05:00,35.43,35.46,35.38,35.4,143800.0,26.3799,26.4022,26.3426,26.3575,143800.0
2006-06-12 15:10:00,35.4,35.54,35.39,35.49,203200.0,26.3575,26.4618,26.3501,26.4245,203200.0
2006-06-12 15:15:00,35.5,35.5,35.34,35.38,163800.0,26.432,26.432,26.3129,26.3426,163800.0
2006-06-12 15:20:00,35.38,35.46,35.37,35.39,158600.0,26.3426,26.4022,26.3352,26.3501,158600.0
2006-06-12 15:25:00,35.36,35.38,35.29,35.34,285600.0,26.3278,26.3426,26.2756,26.3129,285600.0
2006-06-12 15:30:00,35.34,35.35,35.18,35.18,247600.0,26.3129,26.3203,26.1937,26.1937,247600.0
2006-06-12 15:35:00,35.18,35.25,35.17,35.2,311400.0,26.1937,26.2459,26.1863,26.2086,311400.0
2006-06-12 15:40:00,35.2,35.22,35.18,35.19,230400.0,26.2086,26.2235,26.1937,26.2012,230400.0
2006-06-12 15:45:00,35.19,35.24,35.19,35.23,456400.0,26.2012,26.2384,26.2012,26.231,456400.0
2006-06-12 15:50:00,35.23,35.25,35.19,35.25,525800.0,26.231,26.2459,26.2012,26.2459,525800.0
2006-06-12 15:55:00,35.25,35.27,35.21,35.21,526000.0,26.2459,26.2607,26.2161,26.2161,526000.0
2006-06-13 09:30:00,34.26,34.76,34.25,34.36,767600.0,25.5087,25.881,25.5013,25.5832,767600.0
2006-06-13 09:35:00,34.37,34.7,34.35,34.69,257400.0,25.5906,25.8363,25.5757,25.8289,257400.0
2006-06-13 09:40:00,34.69,35.15,34.67,35.1,434000.0,25.8289,26.1714,25.814,26.1342,434000.0
2006-06-13 09:45:00,35.1,35.4,35.1,35.38,492600.0,26.1342,26.3575,26.1342,26.3426,492600.0
2006-06-13 09:50:00,35.38,35.57,35.35,35.48,486400.0,26.3426,26.4841,26.3203,26.4171,486400.0
2006-06-13 09:55:00,35.48,35.52,35.27,35.3,335600.0,26.4171,26.4469,26.2607,26.2831,335600.0
2006-06-13 10:00:00,35.29,35.31,35.21,35.28,329600.0,26.2756,26.2905,26.2161,26.2682,329600.0
2006-06-13 10:05:00,35.28,35.44,35.27,35.31,352000.0,26.2682,26.3873,26.2607,26.2905,352000.0
2006-06-13 10:10:00,35.31,35.43,35.27,35.27,307600.0,26.2905,26.3799,26.2607,26.2607,307600.0
2006-06-13 10:15:00,35.26,35.27,35.0,35.1,509200.0,26.2533,26.2607,26.0597,26.1342,509200.0
2006-06-13 10:20:00,35.12,35.14,34.99,35.03,449200.0,26.1491,26.164,26.0523,26.082,449200.0
2006-06-13 10:25:00,35.03,35.22,34.99,35.22,417000.0,26.082,26.2235,26.0523,26.2235,417000.0
2006-06-13 10:30:00,35.22,35.23,35.04,35.05,286200.0,26.2235,26.231,26.0895,26.0969,286200.0
2006-06-13 10:35:00,35.05,35.05,34.77,34.77,255200.0,26.0969,26.0969,25.8885,25.8885,255200.0
2006-06-13 10:40:00,34.77,34.86,34.73,34.83,298200.0,25.8885,25.9555,25.8587,25.9331,298200.0
2006-06-13 10:45:00,34.85,34.98,34.8,34.82,233600.0,25.948,26.0448,25.9108,25.9257,233600.0
2006-06-13 10:50:00,34.83,34.87,34.75,34.75,223000.0,25.9331,25.9629,25.8736,25.8736,223000.0
2006-06-13 10:55:00,34.8,34.85,34.75,34.82,202400.0,25.9108,25.948,25.8736,25.9257,202400.0
2006-06-13 11:00:00,34.82,34.82,34.67,34.72,274400.0,25.9257,25.9257,25.814,25.8512,274400.0
2006-06-13 11:05:00,34.72,34.77,34.64,34.65,265400.0,25.8512,25.8885,25.7917,25.7991,265400.0
2006-06-13 11:10:00,34.65,34.65,34.55,34.62,284000.0,25.7991,25.7991,25.7247,25.7768,284000.0
2006-06-13 11:15:00,34.6,34.73,34.6,34.68,238000.0,25.7619,25.8587,25.7619,25.8215,238000.0
2006-06-13 11:20:00,34.68,34.8,34.61,34.8,180800.0,25.8215,25.9108,25.7693,25.9108,180800.0
2006-06-13 11:25:00,34.8,34.88,34.71,34.87,322000.0,25.9108,25.9704,25.8438,25.9629,322000.0
2006-06-13 11:30:00,34.86,35.1,34.86,35.06,277600.0,25.9555,26.1342,25.9555,26.1044,277600.0
2006-06-13 11:35:00,35.08,35.24,35.04,35.21,318800.0,26.1193,26.2384,26.0895,26.2161,318800.0
2006-06-13 11:40:00,35.2,35.2,34.96,34.97,225800.0,26.2086,26.2086,26.0299,26.0374,225800.0
2006-06-13 11:45:00,34.97,35.15,34.97,35.14,272200.0,26.0374,26.1714,26.0374,26.164,272200.0
2006-06-13 11:50:00,35.13,35.18,35.05,35.13,203000.0,26.1565,26.1937,26.0969,26.1565,203000.0
2006-06-13 11:55:00,35.13,35.37,35.12,35.35,244800.0,26.1565,26.3352,26.1491,26.3203,244800.0
2006-06-13 12:00:00,35.36,35.36,35.2,35.2,223800.0,26.3278,26.3278,26.2086,26.2086,223800.0
2006-06-13 12:05:00,35.2,35.2,35.02,35.04,192000.0,26.2086,26.2086,26.0746,26.0895,192000.0
2006-06-13 12:10:00,35.05,35.19,34.99,35.03,158200.0,26.0969,26.2012,26.0523,26.082,158200.0
2006-06-13 12:15:00,35.02,35.03,34.88,34.94,162600.0,26.0746,26.082,25.9704,26.015,162600.0
2006-06-13 12:20:00,34.96,35.02,34.9,34.96,171400.0,26.0299,26.0746,25.9853,26.0299,171400.0
2006-06-13 12:25:00,34.96,35.08,34.93,34.93,123400.0,26.0299,26.1193,26.0076,26.0076,123400.0
2006-06-13 12:30:00,34.93,35.0,34.87,34.93,140800.0,26.0076,26.0597,25.9629,26.0076,140800.0
2006-06-13 12:35:00,34.92,34.94,34.83,34.84,144400.0,26.0001,26.015,25.9331,25.9406,144400.0
2006-06-13 12:40:00,34.83,35.1,34.83,35.08,112800.0,25.9331,26.1342,25.9331,26.1193,112800.0
2006-06-13 12:45:00,35.08,35.13,35.01,35.02,107400.0,26.1193,26.1565,26.0672,26.0746,107400.0
2006-06-13 12:50:00,35.02,35.07,34.94,35.01,93400.0,26.0746,26.1118,26.015,26.0672,93400.0
2006-06-13 12:55:00,35.01,35.02,34.93,34.97,88200.0,26.0672,26.0746,26.0076,26.0374,88200.0
2006-06-13 13:00:00,34.97,34.98,34.77,34.8,159800.0,26.0374,26.0448,25.8885,25.9108,159800.0
2006-06-13 13:05:00,34.8,34.84,34.75,34.76,106400.0,25.9108,25.9406,25.8736,25.881,106400.0
2006-06-13 13:10:00,34.76,34.81,34.7,34.77,190400.0,25.881,25.9182,25.8363,25.8885,190400.0
2006-06-13 13:15:00,34.75,34.8,34.71,34.8,129200.0,25.8736,25.9108,25.8438,25.9108,129200.0
2006-06-13 13:20:00,34.8,34.81,34.63,34.63,83600.0,25.9108,25.9182,25.7842,25.7842,83600.0
2006-06-13 13:25:00,34.62,34.69,34.6,34.69,124000.0,25.7768,25.8289,25.7619,25.8289,124000.0
2006-06-13 13:30:00,34.69,34.69,34.56,34.66,110400.0,25.8289,25.8289,25.7321,25.8066,110400.0
2006-06-13 13:35:00,34.66,34.68,34.59,34.65,159400.0,25.8066,25.8215,25.7544,25.7991,159400.0
2006-06-13 13:40:00,34.65,34.67,34.55,34.57,162400.0,25.7991,25.814,25.7247,25.7396,162400.0
2006-06-13 13:45:00,34.58,34.73,34.58,34.7,181600.0,25.747,25.8587,25.747,25.8363,181600.0
2006-06-13 13:50:00,34.69,34.85,34.69,34.77,169800.0,25.8289,25.948,25.8289,25.8885,169800.0
2006-06-13 13:55:00,34.77,34.8,34.73,34.78,148000.0,25.8885,25.9108,25.8587,25.8959,148000.0
2006-06-13 14:00:00,34.77,34.78,34.62,34.62,156200.0,25.8885,25.8959,25.7768,25.7768,156200.0
2006-06-13 14:05:00,34.62,34.71,34.52,34.57,132000.0,25.7768,25.8438,25.7023,25.7396,132000.0
2006-06-13 14:10:00,34.57,34.59,34.45,34.45,256000.0,25.7396,25.7544,25.6502,25.6502,256000.0
2006-06-13 14:15:00,34.46,34.51,34.39,34.43,258800.0,25.6576,25.6949,25.6055,25.6353,258800.0
2006-06-13 14:20:00,34.42,34.43,34.26,34.31,213200.0,25.6279,25.6353,25.5087,25.546,213200.0
2006-06-13 14:25:00,34.3,34.48,34.28,34.45,460800.0,25.5385,25.6725,25.5236,25.6502,460800.0
2006-06-13 14:30:00,34.45,34.48,34.35,34.43,246400.0,25.6502,25.6725,25.5757,25.6353,246400.0
2006-06-13 14:35:00,34.43,34.48,34.35,34.37,253200.0,25.6353,25.6725,25.5757,25.5906,253200.0
2006-06-13 14:40:00,34.37,34.45,34.35,34.43,206800.0,25.5906,25.6502,25.5757,25.6353,206800.0
2006-06-13 14:45:00,34.43,34.44,34.25,34.26,361000.0,25.6353,25.6428,25.5013,25.5087,361000.0
2006-06-13 14:50:00,34.26,34.27,34.07,34.09,441600.0,25.5087,25.5162,25.3673,25.3822,441600.0
2006-06-13 14:55:00,34.1,34.17,34.09,34.17,456400.0,25.3896,25.4417,25.3822,25.4417,456400.0
2006-06-13 15:00:00,34.16,34.17,34.0,34.04,387000.0,25.4343,25.4417,25.3151,25.3449,387000.0
2006-06-13 15:05:00,34.04,34.04,33.95,33.96,639000.0,25.3449,25.3449,25.2779,25.2854,639000.0
2006-06-13 15:10:00,33.95,34.05,33.94,34.04,1141200.0,25.2779,25.3524,25.2705,25.3449,1141200.0
2006-06-13 15:15:00,34.04,34.08,33.99,34.07,440400.0,25.3449,25.3747,25.3077,25.3673,440400.0
2006-06-13 15:20:00,34.09,34.11,34.05,34.09,1032600.0,25.3822,25.3971,25.3524,25.3822,1032600.0
2006-06-13 15:25:00,34.09,34.33,34.09,34.3,418600.0,25.3822,25.5609,25.3822,25.5385,418600.0
2006-06-13 15:30:00,34.3,34.49,34.25,34.49,407400.0,25.5385,25.68,25.5013,25.68,407400.0
2006-06-13 15:35:00,34.47,34.48,34.32,34.37,327800.0,25.6651,25.6725,25.5534,25.5906,327800.0
2006-06-13 15:40:00,34.37,34.48,34.3,34.31,382200.0,25.5906,25.6725,25.5385,25.546,382200.0
2006-06-13 15:45:00,34.3,34.48,34.13,34.22,443800.0,25.5385,25.6725,25.4119,25.479,443800.0
2006-06-13 15:50:00,34.22,34.47,34.13,34.13,445200.0,25.479,25.6651,25.4119,25.4119,445200.0
2006-06-13 15:55:00,34.13,34.48,34.1,34.13,503200.0,25.4119,25.6725,25.3896,25.4119,503200.0
2006-06-14 09:30:00,34.71,34.93,34.26,34.55,384600.0,25.8438,26.0076,25.5087,25.7247,384600.0
2006-06-14 09:35:00,34.55,34.68,34.47,34.65,316600.0,25.7247,25.8215,25.6651,25.7991,316600.0
2006-06-14 09:40:00,34.66,34.66,34.52,34.56,384000.0,25.8066,25.8066,25.7023,25.7321,384000.0
2006-06-14 09:45:00,34.56,34.9,34.53,34.87,365800.0,25.7321,25.9853,25.7098,25.9629,365800.0
2006-06-14 09:50:00,34.87,35.2,34.87,35.2,420600.0,25.9629,26.2086,25.9629,26.2086,420600.0
2006-06-14 09:55:00,35.2,35.23,35.12,35.17,382200.0,26.2086,26.231,26.1491,26.1863,382200.0
2006-06-14 10:00:00,35.16,35.18,35.07,35.12,357600.0,26.1788,26.1937,26.1118,26.1491,357600.0
2006-06-14 10:05:00,35.12,35.17,35.05,35.05,284000.0,26.1491,26.1863,26.0969,26.0969,284000.0
2006-06-14 10:10:00,35.05,35.1,34.97,35.02,293200.0,26.0969,26.1342,26.0374,26.0746,293200.0
2006-06-14 10:15:00,35.0,35.11,34.98,34.99,240000.0,26.0597,26.1416,26.0448,26.0523,240000.0
2006-06-14 10:20:00,34.99,35.08,34.96,35.05,206400.0,26.0523,26.1193,26.0299,26.0969,206400.0
2006-06-14 10:25:00,35.05,35.05,34.8,34.85,244200.0,26.0969,26.0969,25.9108,25.948,244200.0
2006-06-14 10:30:00,34.85,34.85,34.64,34.82,283800.0,25.948,25.948,25.7917,25.9257,283800.0
2006-06-14 10:35:00,34.83,34.99,34.82,34.92,525600.0,25.9331,26.0523,25.9257,26.0001,525600.0
2006-06-14 10:40:00,34.9,34.93,34.77,34.85,502800.0,25.9853,26.0076,25.8885,25.948,502800.0
2006-06-14 10:45:00,34.87,35.17,34.85,35.17,433000.0,25.9629,26.1863,25.948,26.1863,433000.0
2006-06-14 10:50:00,35.17,35.19,35.08,35.12,234600.0,26.1863,26.2012,26.1193,26.1491,234600.0
2006-06-14 10:55:00,35.13,35.22,35.08,35.09,253200.0,26.1565,26.2235,26.1193,26.1267,253200.0
2006-06-14 11:00:00,35.1,35.18,34.91,34.98,242800.0,26.1342,26.1937,25.9927,26.0448,242800.0
2006-06-14 11:05:00,34.98,35.01,34.93,34.94,185000.0,26.0448,26.0672,26.0076,26.015,185000.0
2006-06-14 11:10:00,34.95,35.17,34.93,35.15,285800.0,26.0225,26.1863,26.0076,26.1714,285800.0
2006-06-14 11:15:00,35.15,35.32,35.15,35.25,417000.0,26.1714,26.298,26.1714,26.2459,417000.0
2006-06-14 11:20:00,35.24,35.3,35.18,35.29,155000.0,26.2384,26.2831,26.1937,26.2756,155000.0
2006-06-14 11:25:00,35.29,35.29,35.1,35.25,196600.0,26.2756,26.2756,26.1342,26.2459,196600.0
2006-06-14 11:30:00,35.25,35.37,35.22,35.3,359400.0,26.2459,26.3352,26.2235,26.2831,359400.0
2006-06-14 11:35:00,35.28,35.34,35.2,35.24,218400.0,26.2682,26.3129,26.2086,26.2384,218400.0
2006-06-14 11:40:00,35.25,35.3,35.08,35.15,216200.0,26.2459,26.2831,26.1193,26.1714,216200.0
2006-06-14 11:45:00,35.15,35.25,35.13,35.21,145000.0,26.1714,26.2459,26.1565,26.2161,145000.0
2006-06-14 11:50:00,35.19,35.23,35.11,35.15,129800.0,26.2012,26.231,26.1416,26.1714,129800.0
2006-06-14 11:55:00,35.13,35.18,35.08,35.15,145400.0,26.1565,26.1937,26.1193,26.1714,145400.0
2006-06-14 12:00:00,35.15,35.19,35.01,35.06,201000.0,26.1714,26.2012,26.0672,26.1044,201000.0
2006-06-14 12:05:00,35.06,35.13,35.01,35.12,136200.0,26.1044,26.1565,26.0672,26.1491,136200.0
2006-06-14 12:10:00,35.11,35.15,35.1,35.1,84200.0,26.1416,26.1714,26.1342,26.1342,84200.0
2006-06-14 12:15:00,35.1,35.15,35.02,35.06,114200.0,26.1342,26.1714,26.0746,26.1044,114200.0
2006-06-14 12:20:00,35.07,35.1,35.02,35.04,84800.0,26.1118,26.1342,26.0746,26.0895,84800.0
2006-06-14 12:25:00,35.05,35.06,34.97,34.99,107000.0,26.0969,26.1044,26.0374,26.0523,107000.0
2006-06-14 12:30:00,34.99,35.05,34.98,35.02,49200.0,26.0523,26.0969,26.0448,26.0746,49200.0
2006-06-14 12:35:00,35.01,35.04,34.98,35.01,104200.0,26.0672,26.0895,26.0448,26.0672,104200.0
2006-06-14 12:40:00,34.99,35.07,34.98,35.02,128200.0,26.0523,26.1118,26.0448,26.0746,128200.0
2006-06-14 12:45:00,35.01,35.04,34.99,35.02,91800.0,26.0672,26.0895,26.0523,26.0746,91800.0
2006-06-14 12:50:00,35.02,35.09,35.02,35.08,77600.0,26.0746,26.1267,26.0746,26.1193,77600.0
2006-06-14 12:55:00,35.08,35.1,35.05,35.09,69800.0,26.1193,26.1342,26.0969,26.1267,69800.0
2006-06-14 13:00:00,35.07,35.09,35.01,35.02,52600.0,26.1118,26.1267,26.0672,26.0746,52600.0
2006-06-14 13:05:00,35.02,35.06,34.95,34.98,170800.0,26.0746,26.1044,26.0225,26.0448,170800.0
2006-06-14 13:10:00,34.95,34.97,34.88,34.91,126400.0,26.0225,26.0374,25.9704,25.9927,126400.0
2006-06-14 13:15:00,34.9,34.91,34.69,34.74,167000.0,25.9853,25.9927,25.8289,25.8661,167000.0
2006-06-14 13:20:00,34.74,34.77,34.59,34.59,307600.0,25.8661,25.8885,25.7544,25.7544,307600.0
2006-06-14 13:25:00,34.59,34.65,34.56,34.59,195400.0,25.7544,25.7991,25.7321,25.7544,195400.0
2006-06-14 13:30:00,34.59,34.6,34.48,34.52,294000.0,25.7544,25.7619,25.6725,25.7023,294000.0
2006-06-14 13:35:00,34.52,34.56,34.46,34.46,192000.0,25.7023,25.7321,25.6576,25.6576,192000.0
2006-06-14 13:40:00,34.46,34.51,34.45,34.5,251000.0,25.6576,25.6949,25.6502,25.6874,251000.0
2006-06-14 13:45:00,34.52,34.72,34.5,34.67,205800.0,25.7023,25.8512,25.6874,25.814,205800.0
2006-06-14 13:50:00,34.66,34.73,34.63,34.65,204200.0,25.8066,25.8587,25.7842,25.7991,204200.0
2006-06-14 13:55:00,34.65,34.71,34.54,34.7,179800.0,25.7991,25.8438,25.7172,25.8363,179800.0
2006-06-14 14:00:00,34.7,34.77,34.66,34.77,248600.0,25.8363,25.8885,25.8066,25.8885,248600.0
2006-06-14 14:05:00,34.77,34.98,34.77,34.95,233800.0,25.8885,26.0448,25.8885,26.0225,233800.0
2006-06-14 14:10:00,34.95,35.0,34.9,35.0,249000.0,26.0225,26.0597,25.9853,26.0597,249000.0
2006-06-14 14:15:00,35.0,35.04,34.92,35.02,235400.0,26.0597,26.0895,26.0001,26.0746,235400.0
2006-06-14 14:20:00,35.01,35.08,34.93,34.96,197400.0,26.0672,26.1193,26.0076,26.0299,197400.0
2006-06-14 14:25:00,34.96,35.05,34.96,34.99,203400.0,26.0299,26.0969,26.0299,26.0523,203400.0
2006-06-14 14:30:00,34.99,35.02,34.81,34.81,201400.0,26.0523,26.0746,25.9182,25.9182,201400.0
2006-06-14 14:35:00,34.81,34.94,34.78,34.84,186800.0,25.9182,26.015,25.8959,25.9406,186800.0
2006-06-14 14:40:00,34.84,34.84,34.68,34.73,221400.0,25.9406,25.9406,25.8215,25.8587,221400.0
2006-06-14 14:45:00,34.73,34.81,34.63,34.79,186200.0,25.8587,25.9182,25.7842,25.9034,186200.0
2006-06-14 14:50:00,34.78,34.93,34.72,34.89,177600.0,25.8959,26.0076,25.8512,25.9778,177600.0
2006-06-14 14:55:00,34.9,35.05,34.9,34.95,251200.0,25.9853,26.0969,25.9853,26.0225,251200.0
2006-06-14 15:00:00,34.95,35.02,34.85,34.95,244200.0,26.0225,26.0746,25.948,26.0225,244200.0
2006-06-14 15:05:00,34.94,35.07,34.94,35.0,220800.0,26.015,26.1118,26.015,26.0597,220800.0
2006-06-14 15:10:00,35.0,35.07,34.93,34.99,164400.0,26.0597,26.1118,26.0076,26.0523,164400.0
2006-06-14 15:15:00,34.99,35.04,34.94,34.97,155200.0,26.0523,26.0895,26.015,26.0374,155200.0
2006-06-14 15:20:00,34.98,35.01,34.92,34.92,114600.0,26.0448,26.0672,26.0001,26.0001,114600.0
2006-06-14 15:25:00,34.92,34.97,34.9,34.93,172800.0,26.0001,26.0374,25.9853,26.0076,172800.0
2006-06-14 15:30:00,34.93,35.02,34.93,35.0,175200.0,26.0076,26.0746,26.0076,26.0597,175200.0
2006-06-14 15:35:00,35.01,35.26,35.0,35.25,373000.0,26.0672,26.2533,26.0597,26.2459,373000.0
2006-06-14 15:40:00,35.26,35.3,35.21,35.23,350400.0,26.2533,26.2831,26.2161,26.231,350400.0
2006-06-14 15:45:00,35.24,35.42,35.24,35.37,333400.0,26.2384,26.3724,26.2384,26.3352,333400.0
2006-06-14 15:50:00,35.38,35.42,35.33,35.38,338800.0,26.3426,26.3724,26.3054,26.3426,338800.0
2006-06-14 15:55:00,35.38,35.4,35.33,35.4,409000.0,26.3426,26.3575,26.3054,26.3575,409000.0
2006-06-15 09:30:00,35.88,36.0,35.75,36.0,447800.0,26.7149,26.8043,26.6181,26.8043,447800.0
2006-06-15 09:35:00,35.97,36.05,35.87,35.98,304000.0,26.7819,26.8415,26.7075,26.7894,304000.0
2006-06-15 09:40:00,35.97,36.08,35.94,35.99,315800.0,26.7819,26.8638,26.7596,26.7968,315800.0
2006-06-15 09:45:00,36.0,36.23,35.97,36.23,341200.0,26.8043,26.9755,26.7819,26.9755,341200.0
2006-06-15 09:50:00,36.22,36.33,36.22,36.24,534600.0,26.9681,27.05,26.9681,26.983,534600.0
2006-06-15 09:55:00,36.24,36.42,36.24,36.37,460600.0,26.983,27.117,26.983,27.0798,460600.0
2006-06-15 10:00:00,36.35,36.4,36.27,36.29,1064600.0,27.0649,27.1021,27.0053,27.0202,1064600.0
2006-06-15 10:05:00,36.29,36.29,36.2,36.23,322200.0,27.0202,27.0202,26.9532,26.9755,322200.0
2006-06-15 10:10:00,36.23,36.37,36.2,36.32,308200.0,26.9755,27.0798,26.9532,27.0425,308200.0
2006-06-15 10:15:00,36.31,36.4,36.3,36.35,295400.0,27.0351,27.1021,27.0276,27.0649,295400.0
2006-06-15 10:20:00,36.35,36.49,36.27,36.29,612600.0,27.0649,27.1691,27.0053,27.0202,612600.0
2006-06-15 10:25:00,36.28,36.32,36.18,36.25,224800.0,27.0128,27.0425,26.9383,26.9904,224800.0
2006-06-15 10:30:00,36.25,36.4,36.23,36.37,272000.0,26.9904,27.1021,26.9755,27.0798,272000.0
2006-06-15 10:35:00,36.38,36.42,36.35,36.41,396800.0,27.0872,27.117,27.0649,27.1095,396800.0
2006-06-15 10:40:00,36.4,36.54,36.4,36.53,400200.0,27.1021,27.2063,27.1021,27.1989,400200.0
2006-06-15 10:45:00,36.54,36.59,36.51,36.52,319400.0,27.2063,27.2436,27.184,27.1914,319400.0
2006-06-15 10:50:00,36.52,36.58,36.51,36.54,323600.0,27.1914,27.2361,27.184,27.2063,323600.0
2006-06-15 10:55:00,36.54,36.59,36.51,36.59,229800.0,27.2063,27.2436,27.184,27.2436,229800.0
2006-06-15 11:00:00,36.59,36.6,36.52,36.57,160200.0,27.2436,27.251,27.1914,27.2287,160200.0
2006-06-15 11:05:00,36.57,36.6,36.52,36.57,116200.0,27.2287,27.251,27.1914,27.2287,116200.0
2006-06-15 11:10:00,36.56,36.6,36.52,36.53,156400.0,27.2212,27.251,27.1914,27.1989,156400.0
2006-06-15 11:15:00,36.53,36.58,36.52,36.57,171600.0,27.1989,27.2361,27.1914,27.2287,171600.0
2006-06-15 11:20:00,36.57,36.59,36.49,36.52,188200.0,27.2287,27.2436,27.1691,27.1914,188200.0
2006-06-15 11:25:00,36.54,36.54,36.44,36.47,189600.0,27.2063,27.2063,27.1319,27.1542,189600.0
2006-06-15 11:30:00,36.47,36.48,36.35,36.45,316800.0,27.1542,27.1617,27.0649,27.1393,316800.0
2006-06-15 11:35:00,36.45,36.45,36.39,36.43,120000.0,27.1393,27.1393,27.0947,27.1244,120000.0
2006-06-15 11:40:00,36.43,36.48,36.33,36.34,135200.0,27.1244,27.1617,27.05,27.0574,135200.0
2006-06-15 11:45:00,36.33,36.39,36.3,36.34,124400.0,27.05,27.0947,27.0276,27.0574,124400.0
2006-06-15 11:50:00,36.34,36.43,36.33,36.41,103200.0,27.0574,27.1244,27.05,27.1095,103200.0
2006-06-15 11:55:00,36.4,36.48,36.4,36.41,159600.0,27.1021,27.1617,27.1021,27.1095,159600.0
2006-06-15 12:00:00,36.4,36.41,36.35,36.38,158400.0,27.1021,27.1095,27.0649,27.0872,158400.0
2006-06-15 12:05:00,36.39,36.45,36.37,36.45,205600.0,27.0947,27.1393,27.0798,27.1393,205600.0
2006-06-15 12:10:00,36.45,36.5,36.45,36.5,141600.0,27.1393,27.1766,27.1393,27.1766,141600.0
2006-06-15 12:15:00,36.5,36.54,36.49,36.49,116000.0,27.1766,27.2063,27.1691,27.1691,116000.0
2006-06-15 12:20:00,36.49,36.49,36.45,36.46,118800.0,27.1691,27.1691,27.1393,27.1468,118800.0
2006-06-15 12:25:00,36.46,36.5,36.43,36.5,80000.0,27.1468,27.1766,27.1244,27.1766,80000.0
2006-06-15 12:30:00,36.5,36.52,36.49,36.51,89000.0,27.1766,27.1914,27.1691,27.184,89000.0
2006-06-15 12:35:00,36.51,36.58,36.49,36.58,92000.0,27.184,27.2361,27.1691,27.2361,92000.0
2006-06-15 12:40:00,36.58,36.6,36.51,36.6,103400.0,27.2361,27.251,27.184,27.251,103400.0
2006-06-15 12:45:00,36.6,36.63,36.58,36.63,229200.0,27.251,27.2734,27.2361,27.2734,229200.0
2006-06-15 12:50:00,36.63,36.65,36.57,36.59,177600.0,27.2734,27.2882,27.2287,27.2436,177600.0
2006-06-15 12:55:00,36.58,36.62,36.55,36.56,184200.0,27.2361,27.2659,27.2138,27.2212,184200.0
2006-06-15 13:00:00,36.56,36.57,36.47,36.47,161200.0,27.2212,27.2287,27.1542,27.1542,161200.0
2006-06-15 13:05:00,36.47,36.49,36.41,36.49,134200.0,27.1542,27.1691,27.1095,27.1691,134200.0
2006-06-15 13:10:00,36.48,36.5,36.37,36.38,118200.0,27.1617,27.1766,27.0798,27.0872,118200.0
2006-06-15 13:15:00,36.38,36.38,36.31,36.34,160400.0,27.0872,27.0872,27.0351,27.0574,160400.0
2006-06-15 13:20:00,36.33,36.42,36.32,36.37,108400.0,27.05,27.117,27.0425,27.0798,108400.0
2006-06-15 13:25:00,36.37,36.38,36.33,36.34,153800.0,27.0798,27.0872,27.05,27.0574,153800.0
2006-06-15 13:30:00,36.34,36.34,36.21,36.23,281800.0,27.0574,27.0574,26.9606,26.9755,281800.0
2006-06-15 13:35:00,36.24,36.33,36.24,36.29,144000.0,26.983,27.05,26.983,27.0202,144000.0
2006-06-15 13:40:00,36.3,36.44,36.29,36.41,344600.0,27.0276,27.1319,27.0202,27.1095,344600.0
2006-06-15 13:45:00,36.41,36.55,36.31,36.54,217000.0,27.1095,27.2138,27.0351,27.2063,217000.0
2006-06-15 13:50:00,36.54,36.58,36.46,36.5,195800.0,27.2063,27.2361,27.1468,27.1766,195800.0
2006-06-15 13:55:00,36.48,36.57,36.48,36.52,182400.0,27.1617,27.2287,27.1617,27.1914,182400.0
2006-06-15 14:00:00,36.53,36.65,36.52,36.63,236800.0,27.1989,27.2882,27.1914,27.2734,236800.0
2006-06-15 14:05:00,36.64,36.68,36.51,36.51,244200.0,27.2808,27.3106,27.184,27.184,244200.0
2006-06-15 14:10:00,36.5,36.58,36.48,36.54,220000.0,27.1766,27.2361,27.1617,27.2063,220000.0
2006-06-15 14:15:00,36.54,36.63,36.51,36.6,243400.0,27.2063,27.2734,27.184,27.251,243400.0
2006-06-15 14:20:00,36.6,36.66,36.54,36.58,258800.0,27.251,27.2957,27.2063,27.2361,258800.0
2006-06-15 14:25:00,36.58,36.63,36.53,36.56,250400.0,27.2361,27.2734,27.1989,27.2212,250400.0
2006-06-15 14:30:00,36.56,36.68,36.56,36.64,181000.0,27.2212,27.3106,27.2212,27.2808,181000.0
2006-06-15 14:35:00,36.63,36.68,36.54,36.68,232800.0,27.2734,27.3106,27.2063,27.3106,232800.0
2006-06-15 14:40:00,36.67,36.74,36.6,36.72,245000.0,27.3031,27.3553,27.251,27.3404,245000.0
2006-06-15 14:45:00,36.74,36.75,36.67,36.72,895600.0,27.3553,27.3627,27.3031,27.3404,895600.0
2006-06-15 14:50:00,36.73,36.91,36.66,36.91,228600.0,27.3478,27.4818,27.2957,27.4818,228600.0
2006-06-15 14:55:00,36.91,36.95,36.83,36.95,402800.0,27.4818,27.5116,27.4223,27.5116,402800.0
2006-06-15 15:00:00,36.94,36.96,36.85,36.88,515400.0,27.5042,27.5191,27.4372,27.4595,515400.0
2006-06-15 15:05:00,36.88,36.93,36.83,36.88,301200.0,27.4595,27.4967,27.4223,27.4595,301200.0
2006-06-15 15:10:00,36.88,36.95,36.87,36.91,277800.0,27.4595,27.5116,27.452,27.4818,277800.0
2006-06-15 15:15:00,36.91,36.98,36.88,36.94,230600.0,27.4818,27.5339,27.4595,27.5042,230600.0
2006-06-15 15:20:00,36.94,36.99,36.9,36.97,360000.0,27.5042,27.5414,27.4744,27.5265,360000.0
2006-06-15 15:25:00,36.97,37.1,36.97,37.08,319200.0,27.5265,27.6233,27.5265,27.6084,319200.0
2006-06-15 15:30:00,37.08,37.2,37.06,37.06,601600.0,27.6084,27.6978,27.5935,27.5935,601600.0
2006-06-15 15:35:00,37.06,37.21,37.05,37.2,388000.0,27.5935,27.7052,27.5861,27.6978,388000.0
2006-06-15 15:40:00,37.21,37.32,37.17,37.31,477600.0,27.7052,27.7871,27.6754,27.7797,477600.0
2006-06-15 15:45:00,37.3,37.33,37.24,37.27,527600.0,27.7722,27.7945,27.7275,27.7499,527600.0
2006-06-15 15:50:00,37.27,37.27,37.12,37.12,557200.0,27.7499,27.7499,27.6382,27.6382,557200.0
2006-06-15 15:55:00,37.12,37.13,37.09,37.12,731600.0,27.6382,27.6456,27.6158,27.6382,731600.0
2006-06-16 09:30:00,36.85,36.88,36.73,36.81,1440400.0,27.4372,27.4595,27.3478,27.4074,1440400.0
2006-06-16 09:35:00,36.81,36.85,36.75,36.78,245000.0,27.4074,27.4372,27.3627,27.385,245000.0
2006-06-16 09:40:00,36.78,36.88,36.75,36.76,308000.0,27.385,27.4595,27.3627,27.3701,308000.0
2006-06-16 09:45:00,36.75,36.76,36.55,36.56,440800.0,27.3627,27.3701,27.2138,27.2212,440800.0
2006-06-16 09:50:00,36.55,36.75,36.52,36.63,307800.0,27.2138,27.3627,27.1914,27.2734,307800.0
2006-06-16 09:55:00,36.6,36.6,36.45,36.54,361000.0,27.251,27.251,27.1393,27.2063,361000.0
2006-06-16 10:00:00,36.54,36.64,36.51,36.57,272600.0,27.2063,27.2808,27.184,27.2287,272600.0
2006-06-16 10:05:00,36.51,36.72,36.51,36.58,264000.0,27.184,27.3404,27.184,27.2361,264000.0
2006-06-16 10:10:00,36.59,36.66,36.49,36.59,194600.0,27.2436,27.2957,27.1691,27.2436,194600.0
2006-06-16 10:15:00,36.59,36.69,36.51,36.51,192800.0,27.2436,27.318,27.184,27.184,192800.0
2006-06-16 10:20:00,36.51,36.58,36.47,36.52,207800.0,27.184,27.2361,27.1542,27.1914,207800.0
2006-06-16 10:25:00,36.53,36.68,36.53,36.61,156600.0,27.1989,27.3106,27.1989,27.2585,156600.0
2006-06-16 10:30:00,36.6,36.7,36.58,36.69,225600.0,27.251,27.3255,27.2361,27.318,225600.0
2006-06-16 10:35:00,36.7,36.85,36.7,36.82,314800.0,27.3255,27.4372,27.3255,27.4148,314800.0
2006-06-16 10:40:00,36.82,36.87,36.72,36.72,409200.0,27.4148,27.452,27.3404,27.3404,409200.0
2006-06-16 10:45:00,36.72,36.75,36.66,36.68,231200.0,27.3404,27.3627,27.2957,27.3106,231200.0
2006-06-16 10:50:00,36.67,36.68,36.55,36.58,210000.0,27.3031,27.3106,27.2138,27.2361,210000.0
2006-06-16 10:55:00,36.58,36.6,36.45,36.49,245400.0,27.2361,27.251,27.1393,27.1691,245400.0
2006-06-16 11:00:00,36.5,36.62,36.49,36.53,169200.0,27.1766,27.2659,27.1691,27.1989,169200.0
2006-06-16 11:05:00,36.53,36.73,36.52,36.7,174400.0,27.1989,27.3478,27.1914,27.3255,174400.0
2006-06-16 11:10:00,36.7,36.8,36.63,36.74,208200.0,27.3255,27.3999,27.2734,27.3553,208200.0
2006-06-16 11:15:00,36.74,36.74,36.62,36.64,134400.0,27.3553,27.3553,27.2659,27.2808,134400.0
2006-06-16 11:20:00,36.64,36.64,36.47,36.47,107600.0,27.2808,27.2808,27.1542,27.1542,107600.0
2006-06-16 11:25:00,36.47,36.47,36.41,36.45,202800.0,27.1542,27.1542,27.1095,27.1393,202800.0
2006-06-16 11:30:00,36.45,36.53,36.38,36.4,111800.0,27.1393,27.1989,27.0872,27.1021,111800.0
2006-06-16 11:35:00,36.4,36.52,36.39,36.47,161200.0,27.1021,27.1914,27.0947,27.1542,161200.0
2006-06-16 11:40:00,36.47,36.52,36.45,36.5,135400.0,27.1542,27.1914,27.1393,27.1766,135400.0
2006-06-16 11:45:00,36.5,36.65,36.49,36.58,198600.0,27.1766,27.2882,27.1691,27.2361,198600.0
2006-06-16 11:50:00,36.58,36.6,36.52,36.58,140200.0,27.2361,27.251,27.1914,27.2361,140200.0
2006-06-16 11:55:00,36.6,36.71,36.58,36.7,149200.0,27.251,27.3329,27.2361,27.3255,149200.0
2006-06-16 12:00:00,36.7,36.84,36.7,36.79,240000.0,27.3255,27.4297,27.3255,27.3925,240000.0
2006-06-16 12:05:00,36.79,36.79,36.68,36.73,156800.0,27.3925,27.3925,27.3106,27.3478,156800.0
2006-06-16 12:10:00,36.71,36.77,36.56,36.57,137800.0,27.3329,27.3776,27.2212,27.2287,137800.0
2006-06-16 12:15:00,36.56,36.66,36.52,36.6,137400.0,27.2212,27.2957,27.1914,27.251,137400.0
2006-06-16 12:20:00,36.6,36.64,36.5,36.51,199800.0,27.251,27.2808,27.1766,27.184,199800.0
2006-06-16 12:25:00,36.51,36.55,36.48,36.53,134200.0,27.184,27.2138,27.1617,27.1989,134200.0
2006-06-16 12:30:00,36.52,36.55,36.49,36.52,165400.0,27.1914,27.2138,27.1691,27.1914,165400.0
2006-06-16 12:35:00,36.51,36.56,36.49,36.55,162400.0,27.184,27.2212,27.1691,27.2138,162400.0
2006-06-16 12:40:00,36.54,36.6,36.48,36.49,121600.0,27.2063,27.251,27.1617,27.1691,121600.0
2006-06-16 12:45:00,36.48,36.56,36.48,36.49,96400.0,27.1617,27.2212,27.1617,27.1691,96400.0
2006-06-16 12:50:00,36.49,36.62,36.49,36.62,155000.0,27.1691,27.2659,27.1691,27.2659,155000.0
2006-06-16 12:55:00,36.61,36.63,36.58,36.62,164200.0,27.2585,27.2734,27.2361,27.2659,164200.0
2006-06-16 13:00:00,36.62,36.72,36.62,36.67,143800.0,27.2659,27.3404,27.2659,27.3031,143800.0
2006-06-16 13:05:00,36.66,36.73,36.62,36.71,129200.0,27.2957,27.3478,27.2659,27.3329,129200.0
2006-06-16 13:10:00,36.72,36.74,36.68,36.68,81600.0,27.3404,27.3553,27.3106,27.3106,81600.0
2006-06-16 13:15:00,36.68,36.69,36.63,36.69,107600.0,27.3106,27.318,27.2734,27.318,107600.0
2006-06-16 13:20:00,36.69,36.69,36.61,36.67,74000.0,27.318,27.318,27.2585,27.3031,74000.0
2006-06-16 13:25:00,36.67,36.77,36.66,36.74,140600.0,27.3031,27.3776,27.2957,27.3553,140600.0
2006-06-16 13:30:00,36.74,36.76,36.68,36.7,106600.0,27.3553,27.3701,27.3106,27.3255,106600.0
2006-06-16 13:35:00,36.7,36.8,36.7,36.79,120400.0,27.3255,27.3999,27.3255,27.3925,120400.0
2006-06-16 13:40:00,36.78,36.84,36.77,36.8,142800.0,27.385,27.4297,27.3776,27.3999,142800.0
2006-06-16 13:45:00,36.8,36.83,36.78,36.83,76200.0,27.3999,27.4223,27.385,27.4223,76200.0
2006-06-16 13:50:00,36.83,36.91,36.82,36.87,230600.0,27.4223,27.4818,27.4148,27.452,230600.0
2006-06-16 13:55:00,36.87,36.87,36.8,36.81,75400.0,27.452,27.452,27.3999,27.4074,75400.0
2006-06-16 14:00:00,36.81,36.85,36.8,36.8,66000.0,27.4074,27.4372,27.3999,27.3999,66000.0
2006-06-16 14:05:00,36.82,36.85,36.8,36.85,102000.0,27.4148,27.4372,27.3999,27.4372,102000.0
2006-06-16 14:10:00,36.85,36.92,36.84,36.88,127000.0,27.4372,27.4893,27.4297,27.4595,127000.0
2006-06-16 14:15:00,36.88,37.01,36.87,36.91,160800.0,27.4595,27.5563,27.452,27.4818,160800.0
2006-06-16 14:20:00,36.93,36.99,36.91,36.98,152000.0,27.4967,27.5414,27.4818,27.5339,152000.0
2006-06-16 14:25:00,36.98,36.98,36.89,36.97,81800.0,27.5339,27.5339,27.4669,27.5265,81800.0
2006-06-16 14:30:00,36.97,37.02,36.93,37.02,81600.0,27.5265,27.5637,27.4967,27.5637,81600.0
2006-06-16 14:35:00,37.02,37.02,36.92,36.94,94800.0,27.5637,27.5637,27.4893,27.5042,94800.0
2006-06-16 14:40:00,36.93,37.02,36.91,37.02,119600.0,27.4967,27.5637,27.4818,27.5637,119600.0
2006-06-16 14:45:00,37.02,37.15,37.02,37.14,144200.0,27.5637,27.6605,27.5637,27.6531,144200.0
2006-06-16 14:50:00,37.15,37.18,37.1,37.12,177000.0,27.6605,27.6829,27.6233,27.6382,177000.0
2006-06-16 14:55:00,37.13,37.17,37.11,37.12,144400.0,27.6456,27.6754,27.6307,27.6382,144400.0
2006-06-16 15:00:00,37.11,37.18,37.07,37.14,211200.0,27.6307,27.6829,27.601,27.6531,211200.0
2006-06-16 15:05:00,37.15,37.27,37.09,37.24,212800.0,27.6605,27.7499,27.6158,27.7275,212800.0
2006-06-16 15:10:00,37.24,37.36,37.23,37.31,158800.0,27.7275,27.8169,27.7201,27.7797,158800.0
2006-06-16 15:15:00,37.3,37.34,37.23,37.26,245000.0,27.7722,27.802,27.7201,27.7424,245000.0
2006-06-16 15:20:00,37.26,37.34,37.23,37.34,212200.0,27.7424,27.802,27.7201,27.802,212200.0
2006-06-16 15:25:00,37.34,37.42,37.32,37.38,204000.0,27.802,27.8616,27.7871,27.8318,204000.0
2006-06-16 15:30:00,37.38,37.49,37.38,37.48,293600.0,27.8318,27.9137,27.8318,27.9062,293600.0
2006-06-16 15:35:00,37.47,37.48,37.27,37.27,245000.0,27.8988,27.9062,27.7499,27.7499,245000.0
2006-06-16 15:40:00,37.3,37.3,37.24,37.26,241000.0,27.7722,27.7722,27.7275,27.7424,241000.0
2006-06-16 15:45:00,37.26,37.3,37.19,37.19,430400.0,27.7424,27.7722,27.6903,27.6903,430400.0
2006-06-16 15:50:00,37.2,37.27,37.18,37.25,362600.0,27.6978,27.7499,27.6829,27.735,362600.0
2006-06-16 15:55:00,37.25,37.26,37.2,37.21,275600.0,27.735,27.7424,27.6978,27.7052,275600.0
2006-06-19 09:30:00,37.22,37.22,36.89,36.93,282200.0,27.7126,27.7126,27.4669,27.4967,282200.0
2006-06-19 09:35:00,36.92,37.0,36.78,36.8,210600.0,27.4893,27.5488,27.385,27.3999,210600.0
2006-06-19 09:40:00,36.76,36.9,36.73,36.85,177400.0,27.3701,27.4744,27.3478,27.4372,177400.0
2006-06-19 09:45:00,36.85,36.85,36.65,36.7,247800.0,27.4372,27.4372,27.2882,27.3255,247800.0
2006-06-19 09:50:00,36.7,36.77,36.69,36.77,297000.0,27.3255,27.3776,27.318,27.3776,297000.0
2006-06-19 09:55:00,36.77,36.85,36.7,36.79,161200.0,27.3776,27.4372,27.3255,27.3925,161200.0
2006-06-19 10:00:00,36.79,36.81,36.66,36.81,188200.0,27.3925,27.4074,27.2957,27.4074,188200.0
2006-06-19 10:05:00,36.81,36.83,36.76,36.77,121800.0,27.4074,27.4223,27.3701,27.3776,121800.0
2006-06-19 10:10:00,36.79,36.8,36.66,36.7,122600.0,27.3925,27.3999,27.2957,27.3255,122600.0
2006-06-19 10:15:00,36.68,36.69,36.51,36.52,212800.0,27.3106,27.318,27.184,27.1914,212800.0
2006-06-19 10:20:00,36.55,36.55,36.33,36.33,213200.0,27.2138,27.2138,27.05,27.05,213200.0
2006-06-19 10:25:00,36.32,36.32,36.13,36.21,353800.0,27.0425,27.0425,26.9011,26.9606,353800.0
2006-06-19 10:30:00,36.21,36.21,36.05,36.07,461000.0,26.9606,26.9606,26.8415,26.8564,461000.0
2006-06-19 10:35:00,36.06,36.19,36.05,36.1,330600.0,26.8489,26.9457,26.8415,26.8787,330600.0
2006-06-19 10:40:00,36.1,36.2,36.08,36.16,214200.0,26.8787,26.9532,26.8638,26.9234,214200.0
2006-06-19 10:45:00,36.16,36.26,36.07,36.22,207600.0,26.9234,26.9979,26.8564,26.9681,207600.0
2006-06-19 10:50:00,36.22,36.39,36.15,36.33,210000.0,26.9681,27.0947,26.916,27.05,210000.0
2006-06-19 10:55:00,36.32,36.35,36.25,36.28,136200.0,27.0425,27.0649,26.9904,27.0128,136200.0
2006-06-19 11:00:00,36.27,36.39,36.27,36.35,106400.0,27.0053,27.0947,27.0053,27.0649,106400.0
2006-06-19 11:05:00,36.35,36.37,36.26,36.36,111000.0,27.0649,27.0798,26.9979,27.0723,111000.0
2006-06-19 11:10:00,36.37,36.43,36.29,36.36,123000.0,27.0798,27.1244,27.0202,27.0723,123000.0
2006-06-19 11:15:00,36.37,36.38,36.26,36.35,171800.0,27.0798,27.0872,26.9979,27.0649,171800.0
2006-06-19 11:20:00,36.35,36.37,36.23,36.24,83600.0,27.0649,27.0798,26.9755,26.983,83600.0
2006-06-19 11:25:00,36.24,36.27,36.13,36.13,113000.0,26.983,27.0053,26.9011,26.9011,113000.0
2006-06-19 11:30:00,36.1,36.19,36.0,36.03,331800.0,26.8787,26.9457,26.8043,26.8266,331800.0
2006-06-19 11:35:00,36.02,36.05,35.91,35.95,338000.0,26.8192,26.8415,26.7373,26.767,338000.0
2006-06-19 11:40:00,35.96,36.01,35.9,35.9,252000.0,26.7745,26.8117,26.7298,26.7298,252000.0
2006-06-19 11:45:00,35.9,35.97,35.77,35.78,293200.0,26.7298,26.7819,26.633,26.6405,293200.0
2006-06-19 11:50:00,35.77,35.84,35.72,35.72,366600.0,26.633,26.6851,26.5958,26.5958,366600.0
2006-06-19 11:55:00,35.72,35.84,35.71,35.79,228400.0,26.5958,26.6851,26.5884,26.6479,228400.0
2006-06-19 12:00:00,35.8,35.91,35.78,35.88,238400.0,26.6554,26.7373,26.6405,26.7149,238400.0
2006-06-19 12:05:00,35.87,36.16,35.87,36.02,237200.0,26.7075,26.9234,26.7075,26.8192,237200.0
2006-06-19 12:10:00,36.01,36.06,35.95,36.05,169000.0,26.8117,26.8489,26.767,26.8415,169000.0
2006-06-19 12:15:00,36.07,36.07,35.92,35.93,137400.0,26.8564,26.8564,26.7447,26.7522,137400.0
2006-06-19 12:20:00,35.93,36.04,35.93,35.99,87200.0,26.7522,26.8341,26.7522,26.7968,87200.0
2006-06-19 12:25:00,36.01,36.06,35.98,36.04,136800.0,26.8117,26.8489,26.7894,26.8341,136800.0
2006-06-19 12:30:00,36.06,36.14,36.03,36.09,141800.0,26.8489,26.9085,26.8266,26.8713,141800.0
2006-06-19 12:35:00,36.09,36.1,36.04,36.04,83800.0,26.8713,26.8787,26.8341,26.8341,83800.0
2006-06-19 12:40:00,36.05,36.13,36.05,36.08,186200.0,26.8415,26.9011,26.8415,26.8638,186200.0
2006-06-19 12:45:00,36.08,36.09,36.04,36.06,71000.0,26.8638,26.8713,26.8341,26.8489,71000.0
2006-06-19 12:50:00,36.06,36.07,35.96,35.99,101200.0,26.8489,26.8564,26.7745,26.7968,101200.0
2006-06-19 12:55:00,35.99,36.01,35.96,35.97,79800.0,26.7968,26.8117,26.7745,26.7819,79800.0
2006-06-19 13:00:00,35.96,35.96,35.85,35.85,105200.0,26.7745,26.7745,26.6926,26.6926,105200.0
2006-06-19 13:05:00,35.84,35.85,35.74,35.77,144000.0,26.6851,26.6926,26.6107,26.633,144000.0
2006-06-19 13:10:00,35.78,35.78,35.63,35.68,224400.0,26.6405,26.6405,26.5288,26.566,224400.0
2006-06-19 13:15:00,35.68,35.74,35.63,35.64,208200.0,26.566,26.6107,26.5288,26.5362,208200.0
2006-06-19 13:20:00,35.65,35.68,35.6,35.6,335600.0,26.5437,26.566,26.5065,26.5065,335600.0
2006-06-19 13:25:00,35.6,35.66,35.6,35.6,134400.0,26.5065,26.5511,26.5065,26.5065,134400.0
2006-06-19 13:30:00,35.6,35.65,35.58,35.6,117600.0,26.5065,26.5437,26.4916,26.5065,117600.0
2006-06-19 13:35:00,35.6,35.64,35.56,35.58,130400.0,26.5065,26.5362,26.4767,26.4916,130400.0
2006-06-19 13:40:00,35.58,35.59,35.51,35.56,218600.0,26.4916,26.499,26.4394,26.4767,218600.0
2006-06-19 13:45:00,35.57,35.62,35.56,35.6,205800.0,26.4841,26.5213,26.4767,26.5065,205800.0
2006-06-19 13:50:00,35.6,35.63,35.51,35.51,138400.0,26.5065,26.5288,26.4394,26.4394,138400.0
2006-06-19 13:55:00,35.51,35.62,35.5,35.53,132200.0,26.4394,26.5213,26.432,26.4543,132200.0
2006-06-19 14:00:00,35.52,35.59,35.52,35.57,103200.0,26.4469,26.499,26.4469,26.4841,103200.0
2006-06-19 14:05:00,35.57,35.58,35.52,35.58,76000.0,26.4841,26.4916,26.4469,26.4916,76000.0
2006-06-19 14:10:00,35.58,35.66,35.57,35.65,166800.0,26.4916,26.5511,26.4841,26.5437,166800.0
2006-06-19 14:15:00,35.65,35.75,35.65,35.71,400200.0,26.5437,26.6181,26.5437,26.5884,400200.0
2006-06-19 14:20:00,35.71,35.75,35.68,35.7,230800.0,26.5884,26.6181,26.566,26.5809,230800.0
2006-06-19 14:25:00,35.7,35.85,35.68,35.85,152000.0,26.5809,26.6926,26.566,26.6926,152000.0
2006-06-19 14:30:00,35.85,35.85,35.72,35.78,162600.0,26.6926,26.6926,26.5958,26.6405,162600.0
2006-06-19 14:35:00,35.8,35.81,35.68,35.68,123600.0,26.6554,26.6628,26.566,26.566,123600.0
2006-06-19 14:40:00,35.68,35.68,35.55,35.55,185600.0,26.566,26.566,26.4692,26.4692,185600.0
2006-06-19 14:45:00,35.57,35.6,35.52,35.56,187800.0,26.4841,26.5065,26.4469,26.4767,187800.0
2006-06-19 14:50:00,35.56,35.63,35.54,35.6,177800.0,26.4767,26.5288,26.4618,26.5065,177800.0
2006-06-19 14:55:00,35.6,35.6,35.45,35.46,202400.0,26.5065,26.5065,26.3948,26.4022,202400.0
2006-06-19 15:00:00,35.46,35.58,35.43,35.49,229800.0,26.4022,26.4916,26.3799,26.4245,229800.0
2006-06-19 15:05:00,35.49,35.59,35.42,35.44,188000.0,26.4245,26.499,26.3724,26.3873,188000.0
2006-06-19 15:10:00,35.44,35.59,35.43,35.56,194200.0,26.3873,26.499,26.3799,26.4767,194200.0
2006-06-19 15:15:00,35.56,35.62,35.45,35.59,608600.0,26.4767,26.5213,26.3948,26.499,608600.0
2006-06-19 15:20:00,35.6,35.74,35.59,35.73,401600.0,26.5065,26.6107,26.499,26.6032,401600.0
2006-06-19 15:25:00,35.72,35.93,35.72,35.73,316000.0,26.5958,26.7522,26.5958,26.6032,316000.0
2006-06-19 15:30:00,35.74,35.88,35.72,35.85,306600.0,26.6107,26.7149,26.5958,26.6926,306600.0
2006-06-19 15:35:00,35.85,35.88,35.74,35.74,208800.0,26.6926,26.7149,26.6107,26.6107,208800.0
2006-06-19 15:40:00,35.73,35.74,35.55,35.63,239000.0,26.6032,26.6107,26.4692,26.5288,239000.0
2006-06-19 15:45:00,35.63,35.67,35.59,35.61,231000.0,26.5288,26.5586,26.499,26.5139,231000.0
2006-06-19 15:50:00,35.62,35.65,35.6,35.6,199600.0,26.5213,26.5437,26.5065,26.5065,199600.0
2006-06-19 15:55:00,35.6,35.6,35.51,35.51,381600.0,26.5065,26.5065,26.4394,26.4394,381600.0
2006-06-20 09:30:00,36.02,36.13,35.88,35.92,349400.0,26.8192,26.9011,26.7149,26.7447,349400.0
2006-06-20 09:35:00,35.91,36.08,35.9,35.99,341800.0,26.7373,26.8638,26.7298,26.7968,341800.0
2006-06-20 09:40:00,35.99,35.99,35.78,35.93,270800.0,26.7968,26.7968,26.6405,26.7522,270800.0
2006-06-20 09:45:00,35.94,35.94,35.56,35.68,256600.0,26.7596,26.7596,26.4767,26.566,256600.0
2006-06-20 09:50:00,35.68,35.73,35.63,35.63,328800.0,26.566,26.6032,26.5288,26.5288,328800.0
2006-06-20 09:55:00,35.63,35.63,35.51,35.58,257200.0,26.5288,26.5288,26.4394,26.4916,257200.0
2006-06-20 10:00:00,35.58,35.68,35.57,35.67,196200.0,26.4916,26.566,26.4841,26.5586,196200.0
2006-06-20 10:05:00,35.67,35.87,35.67,35.87,267200.0,26.5586,26.7075,26.5586,26.7075,267200.0
2006-06-20 10:10:00,35.87,35.98,35.83,35.87,289600.0,26.7075,26.7894,26.6777,26.7075,289600.0
2006-06-20 10:15:00,35.85,36.05,35.84,35.88,326000.0,26.6926,26.8415,26.6851,26.7149,326000.0
2006-06-20 10:20:00,35.88,35.96,35.72,35.74,212600.0,26.7149,26.7745,26.5958,26.6107,212600.0
2006-06-20 10:25:00,35.74,35.75,35.63,35.73,226400.0,26.6107,26.6181,26.5288,26.6032,226400.0
2006-06-20 10:30:00,35.73,35.8,35.69,35.7,197000.0,26.6032,26.6554,26.5735,26.5809,197000.0
2006-06-20 10:35:00,35.7,35.99,35.68,35.97,266800.0,26.5809,26.7968,26.566,26.7819,266800.0
2006-06-20 10:40:00,35.98,36.08,35.97,36.05,354800.0,26.7894,26.8638,26.7819,26.8415,354800.0
2006-06-20 10:45:00,36.07,36.07,35.88,35.99,214800.0,26.8564,26.8564,26.7149,26.7968,214800.0
2006-06-20 10:50:00,35.99,36.23,35.98,36.23,244800.0,26.7968,26.9755,26.7894,26.9755,244800.0
2006-06-20 10:55:00,36.22,36.23,35.95,35.99,228400.0,26.9681,26.9755,26.767,26.7968,228400.0
2006-06-20 11:00:00,36.01,36.08,35.93,36.02,173600.0,26.8117,26.8638,26.7522,26.8192,173600.0
2006-06-20 11:05:00,36.02,36.12,35.95,36.03,182400.0,26.8192,26.8936,26.767,26.8266,182400.0
2006-06-20 11:10:00,36.02,36.02,35.8,35.88,217200.0,26.8192,26.8192,26.6554,26.7149,217200.0
2006-06-20 11:15:00,35.87,35.94,35.85,35.88,135600.0,26.7075,26.7596,26.6926,26.7149,135600.0
2006-06-20 11:20:00,35.89,36.05,35.88,36.01,109200.0,26.7224,26.8415,26.7149,26.8117,109200.0
2006-06-20 11:25:00,36.02,36.15,36.02,36.14,132200.0,26.8192,26.916,26.8192,26.9085,132200.0
2006-06-20 11:30:00,36.13,36.15,36.04,36.15,146600.0,26.9011,26.916,26.8341,26.916,146600.0
2006-06-20 11:35:00,36.15,36.32,36.12,36.2,211200.0,26.916,27.0425,26.8936,26.9532,211200.0
2006-06-20 11:40:00,36.21,36.27,36.16,36.18,126000.0,26.9606,27.0053,26.9234,26.9383,126000.0
2006-06-20 11:45:00,36.17,36.18,36.1,36.13,94000.0,26.9309,26.9383,26.8787,26.9011,94000.0
2006-06-20 11:50:00,36.13,36.18,36.11,36.15,76800.0,26.9011,26.9383,26.8862,26.916,76800.0
2006-06-20 11:55:00,36.15,36.17,36.1,36.17,76400.0,26.916,26.9309,26.8787,26.9309,76400.0
2006-06-20 12:00:00,36.18,36.2,36.1,36.19,118800.0,26.9383,26.9532,26.8787,26.9457,118800.0
2006-06-20 12:05:00,36.2,36.21,36.12,36.12,63200.0,26.9532,26.9606,26.8936,26.8936,63200.0
2006-06-20 12:10:00,36.12,36.12,36.06,36.11,79600.0,26.8936,26.8936,26.8489,26.8862,79600.0
2006-06-20 12:15:00,36.1,36.1,36.01,36.01,57800.0,26.8787,26.8787,26.8117,26.8117,57800.0
2006-06-20 12:20:00,36.01,36.01,35.89,35.93,197800.0,26.8117,26.8117,26.7224,26.7522,197800.0
2006-06-20 12:25:00,35.94,35.94,35.71,35.72,174600.0,26.7596,26.7596,26.5884,26.5958,174600.0
2006-06-20 12:30:00,35.71,35.8,35.71,35.74,117600.0,26.5884,26.6554,26.5884,26.6107,117600.0
2006-06-20 12:35:00,35.73,35.8,35.69,35.74,111400.0,26.6032,26.6554,26.5735,26.6107,111400.0
2006-06-20 12:40:00,35.73,35.77,35.69,35.76,82200.0,26.6032,26.633,26.5735,26.6256,82200.0
2006-06-20 12:45:00,35.76,35.77,35.72,35.76,82200.0,26.6256,26.633,26.5958,26.6256,82200.0
2006-06-20 12:50:00,35.74,35.75,35.54,35.61,150400.0,26.6107,26.6181,26.4618,26.5139,150400.0
2006-06-20 12:55:00,35.62,35.64,35.55,35.62,85800.0,26.5213,26.5362,26.4692,26.5213,85800.0
2006-06-20 13:00:00,35.62,35.77,35.62,35.74,140000.0,26.5213,26.633,26.5213,26.6107,140000.0
2006-06-20 13:05:00,35.74,35.84,35.69,35.74,115200.0,26.6107,26.6851,26.5735,26.6107,115200.0
2006-06-20 13:10:00,35.74,35.8,35.73,35.74,69200.0,26.6107,26.6554,26.6032,26.6107,69200.0
2006-06-20 13:15:00,35.74,35.88,35.74,35.81,130000.0,26.6107,26.7149,26.6107,26.6628,130000.0
2006-06-20 13:20:00,35.81,35.85,35.69,35.69,63200.0,26.6628,26.6926,26.5735,26.5735,63200.0
2006-06-20 13:25:00,35.7,35.74,35.67,35.68,71200.0,26.5809,26.6107,26.5586,26.566,71200.0
2006-06-20 13:30:00,35.68,35.7,35.57,35.69,97000.0,26.566,26.5809,26.4841,26.5735,97000.0
2006-06-20 13:35:00,35.71,35.71,35.65,35.69,59200.0,26.5884,26.5884,26.5437,26.5735,59200.0
2006-06-20 13:40:00,35.69,35.83,35.67,35.83,100400.0,26.5735,26.6777,26.5586,26.6777,100400.0
2006-06-20 13:45:00,35.83,35.83,35.77,35.81,113000.0,26.6777,26.6777,26.633,26.6628,113000.0
2006-06-20 13:50:00,35.82,35.82,35.73,35.79,60600.0,26.6703,26.6703,26.6032,26.6479,60600.0
2006-06-20 13:55:00,35.79,35.84,35.73,35.79,99200.0,26.6479,26.6851,26.6032,26.6479,99200.0
2006-06-20 14:00:00,35.77,35.8,35.74,35.79,77800.0,26.633,26.6554,26.6107,26.6479,77800.0
2006-06-20 14:05:00,35.77,35.77,35.64,35.68,79600.0,26.633,26.633,26.5362,26.566,79600.0
2006-06-20 14:10:00,35.68,35.73,35.62,35.66,123600.0,26.566,26.6032,26.5213,26.5511,123600.0
2006-06-20 14:15:00,35.65,35.69,35.54,35.57,127400.0,26.5437,26.5735,26.4618,26.4841,127400.0
2006-06-20 14:20:00,35.58,35.62,35.45,35.46,190000.0,26.4916,26.5213,26.3948,26.4022,190000.0
2006-06-20 14:25:00,35.45,35.49,35.37,35.49,202600.0,26.3948,26.4245,26.3352,26.4245,202600.0
2006-06-20 14:30:00,35.49,35.57,35.45,35.49,178600.0,26.4245,26.4841,26.3948,26.4245,178600.0
2006-06-20 14:35:00,35.49,35.56,35.45,35.56,154800.0,26.4245,26.4767,26.3948,26.4767,154800.0
2006-06-20 14:40:00,35.56,35.59,35.52,35.57,101600.0,26.4767,26.499,26.4469,26.4841,101600.0
2006-06-20 14:45:00,35.58,35.58,35.5,35.52,69600.0,26.4916,26.4916,26.432,26.4469,69600.0
2006-06-20 14:50:00,35.52,35.67,35.52,35.65,141800.0,26.4469,26.5586,26.4469,26.5437,141800.0
2006-06-20 14:55:00,35.66,35.69,35.55,35.57,91000.0,26.5511,26.5735,26.4692,26.4841,91000.0
2006-06-20 15:00:00,35.56,35.6,35.38,35.41,178200.0,26.4767,26.5065,26.3426,26.365,178200.0
2006-06-20 15:05:00,35.42,35.48,35.29,35.33,117000.0,26.3724,26.4171,26.2756,26.3054,117000.0
2006-06-20 15:10:00,35.33,35.43,35.33,35.37,174400.0,26.3054,26.3799,26.3054,26.3352,174400.0
2006-06-20 15:15:00,35.37,35.37,35.22,35.32,274200.0,26.3352,26.3352,26.2235,26.298,274200.0
2006-06-20 15:20:00,35.32,35.43,35.27,35.43,206800.0,26.298,26.3799,26.2607,26.3799,206800.0
2006-06-20 15:25:00,35.43,35.52,35.39,35.4,294200.0,26.3799,26.4469,26.3501,26.3575,294200.0
2006-06-20 15:30:00,35.38,35.42,35.29,35.32,238200.0,26.3426,26.3724,26.2756,26.298,238200.0
2006-06-20 15:35:00,35.31,35.32,35.2,35.27,298200.0,26.2905,26.298,26.2086,26.2607,298200.0
2006-06-20 15:40:00,35.27,35.32,35.25,35.31,256000.0,26.2607,26.298,26.2459,26.2905,256000.0
2006-06-20 15:45:00,35.3,35.32,35.21,35.22,286400.0,26.2831,26.298,26.2161,26.2235,286400.0
2006-06-20 15:50:00,35.22,35.22,35.1,35.13,298000.0,26.2235,26.2235,26.1342,26.1565,298000.0
2006-06-20 15:55:00,35.15,35.18,35.13,35.18,327800.0,26.1714,26.1937,26.1565,26.1937,327800.0
2006-06-21 09:30:00,35.34,35.55,35.32,35.43,217600.0,26.3129,26.4692,26.298,26.3799,217600.0
2006-06-21 09:35:00,35.4,35.57,35.4,35.43,283000.0,26.3575,26.4841,26.3575,26.3799,283000.0
2006-06-21 09:40:00,35.43,35.52,35.37,35.51,201600.0,26.3799,26.4469,26.3352,26.4394,201600.0
2006-06-21 09:45:00,35.51,35.58,35.42,35.45,300200.0,26.4394,26.4916,26.3724,26.3948,300200.0
2006-06-21 09:50:00,35.45,35.49,35.36,35.41,328400.0,26.3948,26.4245,26.3278,26.365,328400.0
2006-06-21 09:55:00,35.42,35.6,35.31,35.58,240800.0,26.3724,26.5065,26.2905,26.4916,240800.0
2006-06-21 10:00:00,35.58,35.66,35.51,35.54,360800.0,26.4916,26.5511,26.4394,26.4618,360800.0
2006-06-21 10:05:00,35.55,35.72,35.55,35.62,211400.0,26.4692,26.5958,26.4692,26.5213,211400.0
2006-06-21 10:10:00,35.62,35.69,35.6,35.63,157800.0,26.5213,26.5735,26.5065,26.5288,157800.0
2006-06-21 10:15:00,35.63,35.69,35.5,35.52,173800.0,26.5288,26.5735,26.432,26.4469,173800.0
2006-06-21 10:20:00,35.52,35.57,35.45,35.52,230600.0,26.4469,26.4841,26.3948,26.4469,230600.0
2006-06-21 10:25:00,35.53,35.55,35.43,35.49,159400.0,26.4543,26.4692,26.3799,26.4245,159400.0
2006-06-21 10:30:00,35.49,35.83,35.48,35.82,729800.0,26.4245,26.6777,26.4171,26.6703,729800.0
2006-06-21 10:35:00,35.83,35.95,35.73,35.88,373400.0,26.6777,26.767,26.6032,26.7149,373400.0
2006-06-21 10:40:00,35.88,35.89,35.57,35.63,287200.0,26.7149,26.7224,26.4841,26.5288,287200.0
2006-06-21 10:45:00,35.63,35.69,35.52,35.61,286000.0,26.5288,26.5735,26.4469,26.5139,286000.0
2006-06-21 10:50:00,35.61,35.63,35.33,35.33,225200.0,26.5139,26.5288,26.3054,26.3054,225200.0
2006-06-21 10:55:00,35.33,35.38,35.21,35.29,423600.0,26.3054,26.3426,26.2161,26.2756,423600.0
2006-06-21 11:00:00,35.28,35.49,35.28,35.48,333600.0,26.2682,26.4245,26.2682,26.4171,333600.0
2006-06-21 11:05:00,35.49,35.58,35.47,35.49,529600.0,26.4245,26.4916,26.4097,26.4245,529600.0
2006-06-21 11:10:00,35.49,35.53,35.42,35.43,214200.0,26.4245,26.4543,26.3724,26.3799,214200.0
2006-06-21 11:15:00,35.43,35.57,35.39,35.56,194600.0,26.3799,26.4841,26.3501,26.4767,194600.0
2006-06-21 11:20:00,35.55,35.79,35.52,35.78,399400.0,26.4692,26.6479,26.4469,26.6405,399400.0
2006-06-21 11:25:00,35.76,35.81,35.7,35.79,341800.0,26.6256,26.6628,26.5809,26.6479,341800.0
2006-06-21 11:30:00,35.79,35.96,35.79,35.94,244400.0,26.6479,26.7745,26.6479,26.7596,244400.0
2006-06-21 11:35:00,35.93,36.09,35.9,36.06,293600.0,26.7522,26.8713,26.7298,26.8489,293600.0
2006-06-21 11:40:00,36.07,36.12,35.99,36.09,297200.0,26.8564,26.8936,26.7968,26.8713,297200.0
2006-06-21 11:45:00,36.08,36.09,35.97,36.03,194200.0,26.8638,26.8713,26.7819,26.8266,194200.0
2006-06-21 11:50:00,36.03,36.13,36.02,36.04,176400.0,26.8266,26.9011,26.8192,26.8341,176400.0
2006-06-21 11:55:00,36.04,36.16,36.04,36.09,223600.0,26.8341,26.9234,26.8341,26.8713,223600.0
2006-06-21 12:00:00,36.08,36.3,36.08,36.3,208800.0,26.8638,27.0276,26.8638,27.0276,208800.0
2006-06-21 12:05:00,36.3,36.38,36.2,36.26,269000.0,27.0276,27.0872,26.9532,26.9979,269000.0
2006-06-21 12:10:00,36.26,36.35,36.23,36.27,188200.0,26.9979,27.0649,26.9755,27.0053,188200.0
2006-06-21 12:15:00,36.27,36.39,36.24,36.37,153800.0,27.0053,27.0947,26.983,27.0798,153800.0
2006-06-21 12:20:00,36.38,36.45,36.34,36.37,237000.0,27.0872,27.1393,27.0574,27.0798,237000.0
2006-06-21 12:25:00,36.37,36.38,36.24,36.26,240000.0,27.0798,27.0872,26.983,26.9979,240000.0
2006-06-21 12:30:00,36.27,36.35,36.25,36.33,117400.0,27.0053,27.0649,26.9904,27.05,117400.0
2006-06-21 12:35:00,36.33,36.35,36.27,36.32,168400.0,27.05,27.0649,27.0053,27.0425,168400.0
2006-06-21 12:40:00,36.32,36.34,36.19,36.2,189600.0,27.0425,27.0574,26.9457,26.9532,189600.0
2006-06-21 12:45:00,36.2,36.33,36.19,36.33,140400.0,26.9532,27.05,26.9457,27.05,140400.0
2006-06-21 12:50:00,36.3,36.34,36.23,36.24,122200.0,27.0276,27.0574,26.9755,26.983,122200.0
2006-06-21 12:55:00,36.23,36.33,36.21,36.24,150200.0,26.9755,27.05,26.9606,26.983,150200.0
2006-06-21 13:00:00,36.24,36.33,36.22,36.3,137400.0,26.983,27.05,26.9681,27.0276,137400.0
2006-06-21 13:05:00,36.3,36.35,36.24,36.35,123200.0,27.0276,27.0649,26.983,27.0649,123200.0
2006-06-21 13:10:00,36.35,36.35,36.25,36.3,101800.0,27.0649,27.0649,26.9904,27.0276,101800.0
2006-06-21 13:15:00,36.32,36.35,36.28,36.34,146200.0,27.0425,27.0649,27.0128,27.0574,146200.0
2006-06-21 13:20:00,36.34,36.37,36.27,36.32,228000.0,27.0574,27.0798,27.0053,27.0425,228000.0
2006-06-21 13:25:00,36.32,36.35,36.24,36.25,134200.0,27.0425,27.0649,26.983,26.9904,134200.0
2006-06-21 13:30:00,36.26,36.32,36.25,36.27,126800.0,26.9979,27.0425,26.9904,27.0053,126800.0
2006-06-21 13:35:00,36.27,36.38,36.27,36.38,129000.0,27.0053,27.0872,27.0053,27.0872,129000.0
2006-06-21 13:40:00,36.38,36.38,36.29,36.35,155400.0,27.0872,27.0872,27.0202,27.0649,155400.0
2006-06-21 13:45:00,36.35,36.47,36.34,36.45,135800.0,27.0649,27.1542,27.0574,27.1393,135800.0
2006-06-21 13:50:00,36.45,36.47,36.42,36.47,127400.0,27.1393,27.1542,27.117,27.1542,127400.0
2006-06-21 13:55:00,36.47,36.58,36.47,36.52,216000.0,27.1542,27.2361,27.1542,27.1914,216000.0
2006-06-21 14:00:00,36.52,36.58,36.45,36.52,405800.0,27.1914,27.2361,27.1393,27.1914,405800.0
2006-06-21 14:05:00,36.52,36.54,36.46,36.47,173600.0,27.1914,27.2063,27.1468,27.1542,173600.0
2006-06-21 14:10:00,36.47,36.51,36.42,36.45,135000.0,27.1542,27.184,27.117,27.1393,135000.0
2006-06-21 14:15:00,36.44,36.54,36.44,36.51,91800.0,27.1319,27.2063,27.1319,27.184,91800.0
2006-06-21 14:20:00,36.51,36.58,36.5,36.56,115800.0,27.184,27.2361,27.1766,27.2212,115800.0
2006-06-21 14:25:00,36.57,36.57,36.52,36.54,98200.0,27.2287,27.2287,27.1914,27.2063,98200.0
2006-06-21 14:30:00,36.54,36.58,36.52,36.56,122800.0,27.2063,27.2361,27.1914,27.2212,122800.0
2006-06-21 14:35:00,36.55,36.59,36.5,36.59,106600.0,27.2138,27.2436,27.1766,27.2436,106600.0
2006-06-21 14:40:00,36.6,36.61,36.54,36.56,302400.0,27.251,27.2585,27.2063,27.2212,302400.0
2006-06-21 14:45:00,36.57,36.61,36.52,36.53,102400.0,27.2287,27.2585,27.1914,27.1989,102400.0
2006-06-21 14:50:00,36.53,36.62,36.51,36.59,166000.0,27.1989,27.2659,27.184,27.2436,166000.0
2006-06-21 14:55:00,36.59,36.62,36.53,36.56,118800.0,27.2436,27.2659,27.1989,27.2212,118800.0
2006-06-21 15:00:00,36.56,36.59,36.42,36.42,172600.0,27.2212,27.2436,27.117,27.117,172600.0
2006-06-21 15:05:00,36.41,36.47,36.35,36.45,281200.0,27.1095,27.1542,27.0649,27.1393,281200.0
2006-06-21 15:10:00,36.46,36.46,36.35,36.37,163200.0,27.1468,27.1468,27.0649,27.0798,163200.0
2006-06-21 15:15:00,36.37,36.38,36.25,36.27,178200.0,27.0798,27.0872,26.9904,27.0053,178200.0
2006-06-21 15:20:00,36.27,36.35,36.26,36.3,240400.0,27.0053,27.0649,26.9979,27.0276,240400.0
2006-06-21 15:25:00,36.3,36.31,36.18,36.18,230800.0,27.0276,27.0351,26.9383,26.9383,230800.0
2006-06-21 15:30:00,36.18,36.24,36.1,36.17,198600.0,26.9383,26.983,26.8787,26.9309,198600.0
2006-06-21 15:35:00,36.19,36.24,36.08,36.21,274400.0,26.9457,26.983,26.8638,26.9606,274400.0
2006-06-21 15:40:00,36.2,36.23,36.12,36.12,164600.0,26.9532,26.9755,26.8936,26.8936,164600.0
2006-06-21 15:45:00,36.12,36.13,36.01,36.07,300800.0,26.8936,26.9011,26.8117,26.8564,300800.0
2006-06-21 15:50:00,36.06,36.11,36.04,36.06,295600.0,26.8489,26.8862,26.8341,26.8489,295600.0
2006-06-21 15:55:00,36.06,36.08,36.0,36.04,351200.0,26.8489,26.8638,26.8043,26.8341,351200.0
2006-06-22 09:30:00,36.02,36.13,35.99,36.02,397000.0,26.8192,26.9011,26.7968,26.8192,397000.0
2006-06-22 09:35:00,36.02,36.28,36.0,36.17,270800.0,26.8192,27.0128,26.8043,26.9309,270800.0
2006-06-22 09:40:00,36.17,36.33,36.15,36.17,242800.0,26.9309,27.05,26.916,26.9309,242800.0
2006-06-22 09:45:00,36.17,36.2,36.01,36.1,299800.0,26.9309,26.9532,26.8117,26.8787,299800.0
2006-06-22 09:50:00,36.1,36.22,36.1,36.18,348000.0,26.8787,26.9681,26.8787,26.9383,348000.0
2006-06-22 09:55:00,36.16,36.27,36.15,36.27,301200.0,26.9234,27.0053,26.916,27.0053,301200.0
2006-06-22 10:00:00,36.27,36.35,36.01,36.07,232000.0,27.0053,27.0649,26.8117,26.8564,232000.0
2006-06-22 10:05:00,36.07,36.15,35.98,36.0,274000.0,26.8564,26.916,26.7894,26.8043,274000.0
2006-06-22 10:10:00,36.01,36.01,35.75,35.77,244600.0,26.8117,26.8117,26.6181,26.633,244600.0
2006-06-22 10:15:00,35.77,35.8,35.59,35.74,357400.0,26.633,26.6554,26.499,26.6107,357400.0
2006-06-22 10:20:00,35.72,35.73,35.63,35.63,174800.0,26.5958,26.6032,26.5288,26.5288,174800.0
2006-06-22 10:25:00,35.63,35.74,35.6,35.69,188000.0,26.5288,26.6107,26.5065,26.5735,188000.0
2006-06-22 10:30:00,35.68,35.8,35.62,35.73,530000.0,26.566,26.6554,26.5213,26.6032,530000.0
2006-06-22 10:35:00,35.73,35.74,35.52,35.58,304000.0,26.6032,26.6107,26.4469,26.4916,304000.0
2006-06-22 10:40:00,35.58,35.63,35.51,35.62,334000.0,26.4916,26.5288,26.4394,26.5213,334000.0
2006-06-22 10:45:00,35.63,35.77,35.62,35.66,353800.0,26.5288,26.633,26.5213,26.5511,353800.0
2006-06-22 10:50:00,35.66,35.83,35.66,35.77,260800.0,26.5511,26.6777,26.5511,26.633,260800.0
2006-06-22 10:55:00,35.77,35.8,35.7,35.73,193600.0,26.633,26.6554,26.5809,26.6032,193600.0
2006-06-22 11:00:00,35.73,35.8,35.69,35.73,174400.0,26.6032,26.6554,26.5735,26.6032,174400.0
2006-06-22 11:05:00,35.74,35.97,35.73,35.95,262200.0,26.6107,26.7819,26.6032,26.767,262200.0
2006-06-22 11:10:00,35.95,36.07,35.89,36.06,345800.0,26.767,26.8564,26.7224,26.8489,345800.0
2006-06-22 11:15:00,36.07,36.1,35.97,36.08,202800.0,26.8564,26.8787,26.7819,26.8638,202800.0
2006-06-22 11:20:00,36.06,36.1,36.01,36.1,193800.0,26.8489,26.8787,26.8117,26.8787,193800.0
2006-06-22 11:25:00,36.1,36.15,36.07,36.12,283000.0,26.8787,26.916,26.8564,26.8936,283000.0
2006-06-22 11:30:00,36.12,36.2,35.98,35.99,202200.0,26.8936,26.9532,26.7894,26.7968,202200.0
2006-06-22 11:35:00,35.99,36.05,35.93,36.0,152400.0,26.7968,26.8415,26.7522,26.8043,152400.0
2006-06-22 11:40:00,36.0,36.1,35.99,36.01,203200.0,26.8043,26.8787,26.7968,26.8117,203200.0
2006-06-22 11:45:00,35.99,36.08,35.93,35.93,140600.0,26.7968,26.8638,26.7522,26.7522,140600.0
2006-06-22 11:50:00,35.93,35.93,35.79,35.9,158000.0,26.7522,26.7522,26.6479,26.7298,158000.0
2006-06-22 11:55:00,35.9,35.95,35.87,35.95,82600.0,26.7298,26.767,26.7075,26.767,82600.0
2006-06-22 12:00:00,35.96,36.07,35.95,36.07,88200.0,26.7745,26.8564,26.767,26.8564,88200.0
2006-06-22 12:05:00,36.07,36.12,36.06,36.09,73200.0,26.8564,26.8936,26.8489,26.8713,73200.0
2006-06-22 12:10:00,36.09,36.18,36.08,36.17,112000.0,26.8713,26.9383,26.8638,26.9309,112000.0
2006-06-22 12:15:00,36.18,36.24,36.13,36.14,163000.0,26.9383,26.983,26.9011,26.9085,163000.0
2006-06-22 12:20:00,36.14,36.15,36.07,36.15,240200.0,26.9085,26.916,26.8564,26.916,240200.0
2006-06-22 12:25:00,36.14,36.18,36.1,36.18,87600.0,26.9085,26.9383,26.8787,26.9383,87600.0
2006-06-22 12:30:00,36.16,36.19,36.08,36.1,96400.0,26.9234,26.9457,26.8638,26.8787,96400.0
2006-06-22 12:35:00,36.11,36.13,36.01,36.02,87400.0,26.8862,26.9011,26.8117,26.8192,87400.0
2006-06-22 12:40:00,36.01,36.03,35.91,35.91,85000.0,26.8117,26.8266,26.7373,26.7373,85000.0
2006-06-22 12:45:00,35.92,35.93,35.84,35.88,170000.0,26.7447,26.7522,26.6851,26.7149,170000.0
2006-06-22 12:50:00,35.88,35.9,35.85,35.86,102400.0,26.7149,26.7298,26.6926,26.7,102400.0
2006-06-22 12:55:00,35.87,35.94,35.8,35.88,117000.0,26.7075,26.7596,26.6554,26.7149,117000.0
2006-06-22 13:00:00,35.88,35.92,35.87,35.87,67800.0,26.7149,26.7447,26.7075,26.7075,67800.0
2006-06-22 13:05:00,35.88,35.88,35.75,35.84,130000.0,26.7149,26.7149,26.6181,26.6851,130000.0
2006-06-22 13:10:00,35.84,35.98,35.82,35.93,96200.0,26.6851,26.7894,26.6703,26.7522,96200.0
2006-06-22 13:15:00,35.93,35.93,35.85,35.85,52000.0,26.7522,26.7522,26.6926,26.6926,52000.0
2006-06-22 13:20:00,35.84,35.87,35.81,35.87,50600.0,26.6851,26.7075,26.6628,26.7075,50600.0
2006-06-22 13:25:00,35.86,35.93,35.85,35.88,98000.0,26.7,26.7522,26.6926,26.7149,98000.0
2006-06-22 13:30:00,35.88,35.88,35.76,35.83,108800.0,26.7149,26.7149,26.6256,26.6777,108800.0
2006-06-22 13:35:00,35.82,35.84,35.77,35.79,92600.0,26.6703,26.6851,26.633,26.6479,92600.0
2006-06-22 13:40:00,35.79,35.9,35.72,35.72,142400.0,26.6479,26.7298,26.5958,26.5958,142400.0
2006-06-22 13:45:00,35.72,35.82,35.68,35.77,100000.0,26.5958,26.6703,26.566,26.633,100000.0
2006-06-22 13:50:00,35.77,35.81,35.69,35.8,89200.0,26.633,26.6628,26.5735,26.6554,89200.0
2006-06-22 13:55:00,35.81,35.86,35.75,35.84,66200.0,26.6628,26.7,26.6181,26.6851,66200.0
2006-06-22 14:00:00,35.84,35.89,35.8,35.8,52400.0,26.6851,26.7224,26.6554,26.6554,52400.0
2006-06-22 14:05:00,35.8,35.88,35.79,35.8,79400.0,26.6554,26.7149,26.6479,26.6554,79400.0
2006-06-22 14:10:00,35.8,35.87,35.77,35.87,94200.0,26.6554,26.7075,26.633,26.7075,94200.0
2006-06-22 14:15:00,35.87,35.87,35.76,35.81,69400.0,26.7075,26.7075,26.6256,26.6628,69400.0
2006-06-22 14:20:00,35.81,35.84,35.77,35.84,88400.0,26.6628,26.6851,26.633,26.6851,88400.0
2006-06-22 14:25:00,35.83,35.9,35.83,35.85,815800.0,26.6777,26.7298,26.6777,26.6926,815800.0
2006-06-22 14:30:00,35.87,35.88,35.83,35.85,74200.0,26.7075,26.7149,26.6777,26.6926,74200.0
2006-06-22 14:35:00,35.86,35.88,35.84,35.85,106000.0,26.7,26.7149,26.6851,26.6926,106000.0
2006-06-22 14:40:00,35.86,35.86,35.76,35.77,101200.0,26.7,26.7,26.6256,26.633,101200.0
2006-06-22 14:45:00,35.77,35.82,35.73,35.75,188600.0,26.633,26.6703,26.6032,26.6181,188600.0
2006-06-22 14:50:00,35.75,35.91,35.74,35.85,168800.0,26.6181,26.7373,26.6107,26.6926,168800.0
2006-06-22 14:55:00,35.86,35.93,35.84,35.87,142000.0,26.7,26.7522,26.6851,26.7075,142000.0
2006-06-22 15:00:00,35.88,35.91,35.86,35.87,110400.0,26.7149,26.7373,26.7,26.7075,110400.0
2006-06-22 15:05:00,35.85,35.88,35.8,35.81,97800.0,26.6926,26.7149,26.6554,26.6628,97800.0
2006-06-22 15:10:00,35.81,35.88,35.79,35.79,149200.0,26.6628,26.7149,26.6479,26.6479,149200.0
2006-06-22 15:15:00,35.79,35.82,35.73,35.73,222400.0,26.6479,26.6703,26.6032,26.6032,222400.0
2006-06-22 15:20:00,35.73,35.83,35.72,35.81,190200.0,26.6032,26.6777,26.5958,26.6628,190200.0
2006-06-22 15:25:00,35.81,35.83,35.77,35.81,139200.0,26.6628,26.6777,26.633,26.6628,139200.0
2006-06-22 15:30:00,35.81,35.88,35.81,35.82,133600.0,26.6628,26.7149,26.6628,26.6703,133600.0
2006-06-22 15:35:00,35.8,35.88,35.78,35.84,78200.0,26.6554,26.7149,26.6405,26.6851,78200.0
2006-06-22 15:40:00,35.85,35.85,35.77,35.81,290000.0,26.6926,26.6926,26.633,26.6628,290000.0
2006-06-22 15:45:00,35.83,35.83,35.77,35.77,163600.0,26.6777,26.6777,26.633,26.633,163600.0
2006-06-22 15:50:00,35.77,35.84,35.76,35.8,343200.0,26.633,26.6851,26.6256,26.6554,343200.0
2006-06-22 15:55:00,35.81,35.81,35.76,35.77,283800.0,26.6628,26.6628,26.6256,26.633,283800.0
2006-06-23 09:30:00,35.99,36.0,35.91,36.0,329800.0,26.7968,26.8043,26.7373,26.8043,329800.0
2006-06-23 09:35:00,36.02,36.21,36.01,36.05,294600.0,26.8192,26.9606,26.8117,26.8415,294600.0
2006-06-23 09:40:00,36.05,36.18,36.02,36.1,231400.0,26.8415,26.9383,26.8192,26.8787,231400.0
2006-06-23 09:45:00,36.1,36.17,36.02,36.08,193600.0,26.8787,26.9309,26.8192,26.8638,193600.0
2006-06-23 09:50:00,36.08,36.26,36.08,36.22,226000.0,26.8638,26.9979,26.8638,26.9681,226000.0
2006-06-23 09:55:00,36.22,36.34,36.2,36.34,258000.0,26.9681,27.0574,26.9532,27.0574,258000.0
2006-06-23 10:00:00,36.34,36.34,36.23,36.23,195800.0,27.0574,27.0574,26.9755,26.9755,195800.0
2006-06-23 10:05:00,36.23,36.23,36.04,36.06,197000.0,26.9755,26.9755,26.8341,26.8489,197000.0
2006-06-23 10:10:00,36.06,36.18,36.06,36.13,357800.0,26.8489,26.9383,26.8489,26.9011,357800.0
2006-06-23 10:15:00,36.13,36.19,36.06,36.19,246600.0,26.9011,26.9457,26.8489,26.9457,246600.0
2006-06-23 10:20:00,36.19,36.21,36.12,36.18,213400.0,26.9457,26.9606,26.8936,26.9383,213400.0
2006-06-23 10:25:00,36.19,36.24,36.13,36.22,164400.0,26.9457,26.983,26.9011,26.9681,164400.0
2006-06-23 10:30:00,36.23,36.36,36.22,36.35,275400.0,26.9755,27.0723,26.9681,27.0649,275400.0
2006-06-23 10:35:00,36.35,36.38,36.3,36.3,195000.0,27.0649,27.0872,27.0276,27.0276,195000.0
2006-06-23 10:40:00,36.3,36.3,36.14,36.24,210800.0,27.0276,27.0276,26.9085,26.983,210800.0
2006-06-23 10:45:00,36.24,36.3,36.21,36.22,133600.0,26.983,27.0276,26.9606,26.9681,133600.0
2006-06-23 10:50:00,36.21,36.3,36.21,36.26,154400.0,26.9606,27.0276,26.9606,26.9979,154400.0
2006-06-23 10:55:00,36.26,36.27,36.21,36.26,106800.0,26.9979,27.0053,26.9606,26.9979,106800.0
2006-06-23 11:00:00,36.26,36.32,36.25,36.29,122400.0,26.9979,27.0425,26.9904,27.0202,122400.0
2006-06-23 11:05:00,36.3,36.32,36.24,36.3,134600.0,27.0276,27.0425,26.983,27.0276,134600.0
2006-06-23 11:10:00,36.3,36.35,36.26,36.35,116600.0,27.0276,27.0649,26.9979,27.0649,116600.0
2006-06-23 11:15:00,36.35,36.38,36.31,36.36,183600.0,27.0649,27.0872,27.0351,27.0723,183600.0
2006-06-23 11:20:00,36.36,36.44,36.35,36.44,204800.0,27.0723,27.1319,27.0649,27.1319,204800.0
2006-06-23 11:25:00,36.44,36.44,36.37,36.37,145200.0,27.1319,27.1319,27.0798,27.0798,145200.0
2006-06-23 11:30:00,36.37,36.4,36.35,36.38,133600.0,27.0798,27.1021,27.0649,27.0872,133600.0
2006-06-23 11:35:00,36.4,36.4,36.31,36.33,144800.0,27.1021,27.1021,27.0351,27.05,144800.0
2006-06-23 11:40:00,36.34,36.34,36.26,36.31,170200.0,27.0574,27.0574,26.9979,27.0351,170200.0
2006-06-23 11:45:00,36.31,36.31,36.2,36.26,178600.0,27.0351,27.0351,26.9532,26.9979,178600.0
2006-06-23 11:50:00,36.25,36.3,36.24,36.29,176200.0,26.9904,27.0276,26.983,27.0202,176200.0
2006-06-23 11:55:00,36.29,36.29,36.21,36.21,125800.0,27.0202,27.0202,26.9606,26.9606,125800.0
2006-06-23 12:00:00,36.21,36.25,36.18,36.25,69800.0,26.9606,26.9904,26.9383,26.9904,69800.0
2006-06-23 12:05:00,36.24,36.27,36.23,36.27,142600.0,26.983,27.0053,26.9755,27.0053,142600.0
2006-06-23 12:10:00,36.27,36.34,36.19,36.28,169000.0,27.0053,27.0574,26.9457,27.0128,169000.0
2006-06-23 12:15:00,36.27,36.29,36.21,36.24,149800.0,27.0053,27.0202,26.9606,26.983,149800.0
2006-06-23 12:20:00,36.24,36.3,36.21,36.3,103800.0,26.983,27.0276,26.9606,27.0276,103800.0
2006-06-23 12:25:00,36.3,36.42,36.27,36.32,142000.0,27.0276,27.117,27.0053,27.0425,142000.0
2006-06-23 12:30:00,36.34,36.35,36.26,36.31,81400.0,27.0574,27.0649,26.9979,27.0351,81400.0
2006-06-23 12:35:00,36.32,36.34,36.29,36.3,150600.0,27.0425,27.0574,27.0202,27.0276,150600.0
2006-06-23 12:40:00,36.29,36.32,36.29,36.32,87800.0,27.0202,27.0425,27.0202,27.0425,87800.0
2006-06-23 12:45:00,36.31,36.32,36.27,36.3,92800.0,27.0351,27.0425,27.0053,27.0276,92800.0
2006-06-23 12:50:00,36.3,36.32,36.27,36.31,130000.0,27.0276,27.0425,27.0053,27.0351,130000.0
2006-06-23 12:55:00,36.29,36.3,36.25,36.28,110200.0,27.0202,27.0276,26.9904,27.0128,110200.0
2006-06-23 13:00:00,36.27,36.34,36.27,36.34,70600.0,27.0053,27.0574,27.0053,27.0574,70600.0
2006-06-23 13:05:00,36.34,36.36,36.27,36.27,122200.0,27.0574,27.0723,27.0053,27.0053,122200.0
2006-06-23 13:10:00,36.27,36.33,36.27,36.29,63000.0,27.0053,27.05,27.0053,27.0202,63000.0
2006-06-23 13:15:00,36.29,36.3,36.23,36.29,101000.0,27.0202,27.0276,26.9755,27.0202,101000.0
2006-06-23 13:20:00,36.29,36.34,36.25,36.3,72200.0,27.0202,27.0574,26.9904,27.0276,72200.0
2006-06-23 13:25:00,36.3,36.34,36.3,36.32,74600.0,27.0276,27.0574,27.0276,27.0425,74600.0
2006-06-23 13:30:00,36.33,36.35,36.31,36.32,94800.0,27.05,27.0649,27.0351,27.0425,94800.0
2006-06-23 13:35:00,36.32,36.35,36.32,36.33,62200.0,27.0425,27.0649,27.0425,27.05,62200.0
2006-06-23 13:40:00,36.34,36.34,36.31,36.33,104600.0,27.0574,27.0574,27.0351,27.05,104600.0
2006-06-23 13:45:00,36.33,36.35,36.25,36.3,88600.0,27.05,27.0649,26.9904,27.0276,88600.0
2006-06-23 13:50:00,36.29,36.35,36.27,36.27,122400.0,27.0202,27.0649,27.0053,27.0053,122400.0
2006-06-23 13:55:00,36.27,36.32,36.27,36.29,75600.0,27.0053,27.0425,27.0053,27.0202,75600.0
2006-06-23 14:00:00,36.28,36.29,36.23,36.26,83000.0,27.0128,27.0202,26.9755,26.9979,83000.0
2006-06-23 14:05:00,36.26,36.28,36.23,36.24,104000.0,26.9979,27.0128,26.9755,26.983,104000.0
2006-06-23 14:10:00,36.24,36.24,36.23,36.23,96600.0,26.983,26.983,26.9755,26.9755,96600.0
2006-06-23 14:15:00,36.23,36.24,36.21,36.22,81200.0,26.9755,26.983,26.9606,26.9681,81200.0
2006-06-23 14:20:00,36.22,36.24,36.18,36.18,96800.0,26.9681,26.983,26.9383,26.9383,96800.0
2006-06-23 14:25:00,36.18,36.21,36.15,36.2,92800.0,26.9383,26.9606,26.916,26.9532,92800.0
2006-06-23 14:30:00,36.2,36.22,36.18,36.22,149600.0,26.9532,26.9681,26.9383,26.9681,149600.0
2006-06-23 14:35:00,36.22,36.24,36.18,36.2,101400.0,26.9681,26.983,26.9383,26.9532,101400.0
2006-06-23 14:40:00,36.21,36.22,36.18,36.2,80800.0,26.9606,26.9681,26.9383,26.9532,80800.0
2006-06-23 14:45:00,36.2,36.2,36.09,36.1,80400.0,26.9532,26.9532,26.8713,26.8787,80400.0
2006-06-23 14:50:00,36.1,36.17,36.09,36.1,90800.0,26.8787,26.9309,26.8713,26.8787,90800.0
2006-06-23 14:55:00,36.09,36.13,36.05,36.05,123800.0,26.8713,26.9011,26.8415,26.8415,123800.0
2006-06-23 15:00:00,36.05,36.08,36.01,36.07,128400.0,26.8415,26.8638,26.8117,26.8564,128400.0
2006-06-23 15:05:00,36.06,36.1,36.04,36.08,102600.0,26.8489,26.8787,26.8341,26.8638,102600.0
2006-06-23 15:10:00,36.09,36.1,35.98,35.99,68200.0,26.8713,26.8787,26.7894,26.7968,68200.0
2006-06-23 15:15:00,35.99,36.02,35.93,36.02,166200.0,26.7968,26.8192,26.7522,26.8192,166200.0
2006-06-23 15:20:00,36.01,36.02,35.95,35.95,114600.0,26.8117,26.8192,26.767,26.767,114600.0
2006-06-23 15:25:00,35.96,36.05,35.94,36.04,146800.0,26.7745,26.8415,26.7596,26.8341,146800.0
2006-06-23 15:30:00,36.04,36.05,35.95,35.98,154600.0,26.8341,26.8415,26.767,26.7894,154600.0
2006-06-23 15:35:00,35.98,36.05,35.97,36.02,268400.0,26.7894,26.8415,26.7819,26.8192,268400.0
2006-06-23 15:40:00,36.04,36.04,35.95,35.98,200400.0,26.8341,26.8341,26.767,26.7894,200400.0
2006-06-23 15:45:00,35.98,36.01,35.9,35.97,420600.0,26.7894,26.8117,26.7298,26.7819,420600.0
2006-06-23 15:50:00,35.97,35.97,35.92,35.96,280400.0,26.7819,26.7819,26.7447,26.7745,280400.0
2006-06-23 15:55:00,35.96,35.97,35.9,35.91,361800.0,26.7745,26.7819,26.7298,26.7373,361800.0
2006-06-26 09:30:00,35.85,35.88,35.75,35.75,196600.0,26.6926,26.7149,26.6181,26.6181,196600.0
2006-06-26 09:35:00,35.75,35.81,35.6,35.67,282800.0,26.6181,26.6628,26.5065,26.5586,282800.0
2006-06-26 09:40:00,35.68,35.74,35.57,35.57,201800.0,26.566,26.6107,26.4841,26.4841,201800.0
2006-06-26 09:45:00,35.57,35.69,35.55,35.6,186600.0,26.4841,26.5735,26.4692,26.5065,186600.0
2006-06-26 09:50:00,35.6,35.63,35.44,35.52,313400.0,26.5065,26.5288,26.3873,26.4469,313400.0
2006-06-26 09:55:00,35.53,35.65,35.47,35.56,212000.0,26.4543,26.5437,26.4097,26.4767,212000.0
2006-06-26 10:00:00,35.55,35.64,35.48,35.51,195600.0,26.4692,26.5362,26.4171,26.4394,195600.0
2006-06-26 10:05:00,35.51,35.52,35.44,35.47,270800.0,26.4394,26.4469,26.3873,26.4097,270800.0
2006-06-26 10:10:00,35.48,35.54,35.41,35.48,251000.0,26.4171,26.4618,26.365,26.4171,251000.0
2006-06-26 10:15:00,35.48,35.56,35.43,35.56,207000.0,26.4171,26.4767,26.3799,26.4767,207000.0
2006-06-26 10:20:00,35.56,35.61,35.53,35.6,235600.0,26.4767,26.5139,26.4543,26.5065,235600.0
2006-06-26 10:25:00,35.59,35.7,35.56,35.68,191600.0,26.499,26.5809,26.4767,26.566,191600.0
2006-06-26 10:30:00,35.67,35.75,35.63,35.65,181600.0,26.5586,26.6181,26.5288,26.5437,181600.0
2006-06-26 10:35:00,35.66,35.67,35.59,35.6,128800.0,26.5511,26.5586,26.499,26.5065,128800.0
2006-06-26 10:40:00,35.6,35.61,35.46,35.5,135200.0,26.5065,26.5139,26.4022,26.432,135200.0
2006-06-26 10:45:00,35.5,35.53,35.46,35.47,138200.0,26.432,26.4543,26.4022,26.4097,138200.0
2006-06-26 10:50:00,35.46,35.56,35.44,35.54,161000.0,26.4022,26.4767,26.3873,26.4618,161000.0
2006-06-26 10:55:00,35.54,35.56,35.5,35.5,77600.0,26.4618,26.4767,26.432,26.432,77600.0
2006-06-26 11:00:00,35.5,35.5,35.46,35.5,71800.0,26.432,26.432,26.4022,26.432,71800.0
2006-06-26 11:05:00,35.5,35.52,35.47,35.52,99600.0,26.432,26.4469,26.4097,26.4469,99600.0
2006-06-26 11:10:00,35.52,35.52,35.42,35.42,100600.0,26.4469,26.4469,26.3724,26.3724,100600.0
2006-06-26 11:15:00,35.43,35.52,35.43,35.49,95400.0,26.3799,26.4469,26.3799,26.4245,95400.0
2006-06-26 11:20:00,35.49,35.58,35.47,35.55,146400.0,26.4245,26.4916,26.4097,26.4692,146400.0
2006-06-26 11:25:00,35.55,35.57,35.52,35.54,90600.0,26.4692,26.4841,26.4469,26.4618,90600.0
2006-06-26 11:30:00,35.54,35.55,35.51,35.51,150600.0,26.4618,26.4692,26.4394,26.4394,150600.0
2006-06-26 11:35:00,35.51,35.52,35.47,35.49,67600.0,26.4394,26.4469,26.4097,26.4245,67600.0
2006-06-26 11:40:00,35.49,35.49,35.43,35.43,56800.0,26.4245,26.4245,26.3799,26.3799,56800.0
2006-06-26 11:45:00,35.43,35.5,35.42,35.49,64400.0,26.3799,26.432,26.3724,26.4245,64400.0
2006-06-26 11:50:00,35.47,35.49,35.44,35.44,65800.0,26.4097,26.4245,26.3873,26.3873,65800.0
2006-06-26 11:55:00,35.45,35.6,35.44,35.6,108600.0,26.3948,26.5065,26.3873,26.5065,108600.0
2006-06-26 12:00:00,35.59,35.65,35.57,35.6,391600.0,26.499,26.5437,26.4841,26.5065,391600.0
2006-06-26 12:05:00,35.6,35.67,35.59,35.67,137000.0,26.5065,26.5586,26.499,26.5586,137000.0
2006-06-26 12:10:00,35.66,35.66,35.59,35.61,86400.0,26.5511,26.5511,26.499,26.5139,86400.0
2006-06-26 12:15:00,35.62,35.64,35.6,35.62,66600.0,26.5213,26.5362,26.5065,26.5213,66600.0
2006-06-26 12:20:00,35.63,35.63,35.57,35.58,72400.0,26.5288,26.5288,26.4841,26.4916,72400.0
2006-06-26 12:25:00,35.57,35.57,35.52,35.54,68200.0,26.4841,26.4841,26.4469,26.4618,68200.0
2006-06-26 12:30:00,35.53,35.56,35.49,35.56,333800.0,26.4543,26.4767,26.4245,26.4767,333800.0
2006-06-26 12:35:00,35.57,35.63,35.56,35.63,135000.0,26.4841,26.5288,26.4767,26.5288,135000.0
2006-06-26 12:40:00,35.63,35.7,35.5,35.69,150600.0,26.5288,26.5809,26.432,26.5735,150600.0
2006-06-26 12:45:00,35.69,35.72,35.67,35.69,81400.0,26.5735,26.5958,26.5586,26.5735,81400.0
2006-06-26 12:50:00,35.69,35.79,35.66,35.79,111800.0,26.5735,26.6479,26.5511,26.6479,111800.0
2006-06-26 12:55:00,35.79,35.82,35.74,35.76,130800.0,26.6479,26.6703,26.6107,26.6256,130800.0
2006-06-26 13:00:00,35.76,35.84,35.76,35.8,155400.0,26.6256,26.6851,26.6256,26.6554,155400.0
2006-06-26 13:05:00,35.8,35.84,35.8,35.82,142000.0,26.6554,26.6851,26.6554,26.6703,142000.0
2006-06-26 13:10:00,35.81,35.86,35.8,35.85,169800.0,26.6628,26.7,26.6554,26.6926,169800.0
2006-06-26 13:15:00,35.85,35.85,35.8,35.8,87800.0,26.6926,26.6926,26.6554,26.6554,87800.0
2006-06-26 13:20:00,35.8,35.83,35.75,35.76,211200.0,26.6554,26.6777,26.6181,26.6256,211200.0
2006-06-26 13:25:00,35.76,35.81,35.74,35.8,220000.0,26.6256,26.6628,26.6107,26.6554,220000.0
2006-06-26 13:30:00,35.8,35.83,35.78,35.83,109200.0,26.6554,26.6777,26.6405,26.6777,109200.0
2006-06-26 13:35:00,35.83,35.85,35.81,35.81,98400.0,26.6777,26.6926,26.6628,26.6628,98400.0
2006-06-26 13:40:00,35.81,35.82,35.75,35.75,45600.0,26.6628,26.6703,26.6181,26.6181,45600.0
2006-06-26 13:45:00,35.75,35.76,35.68,35.7,60400.0,26.6181,26.6256,26.566,26.5809,60400.0
2006-06-26 13:50:00,35.7,35.77,35.7,35.74,89400.0,26.5809,26.633,26.5809,26.6107,89400.0
2006-06-26 13:55:00,35.75,35.79,35.74,35.78,34600.0,26.6181,26.6479,26.6107,26.6405,34600.0
2006-06-26 14:00:00,35.79,35.91,35.79,35.91,153400.0,26.6479,26.7373,26.6479,26.7373,153400.0
2006-06-26 14:05:00,35.9,35.9,35.84,35.87,87000.0,26.7298,26.7298,26.6851,26.7075,87000.0
2006-06-26 14:10:00,35.87,35.88,35.81,35.81,132400.0,26.7075,26.7149,26.6628,26.6628,132400.0
2006-06-26 14:15:00,35.81,35.85,35.81,35.84,98200.0,26.6628,26.6926,26.6628,26.6851,98200.0
2006-06-26 14:20:00,35.84,35.85,35.77,35.81,101800.0,26.6851,26.6926,26.633,26.6628,101800.0
2006-06-26 14:25:00,35.81,35.87,35.8,35.85,168800.0,26.6628,26.7075,26.6554,26.6926,168800.0
2006-06-26 14:30:00,35.85,35.87,35.81,35.84,78800.0,26.6926,26.7075,26.6628,26.6851,78800.0
2006-06-26 14:35:00,35.83,35.93,35.83,35.91,148800.0,26.6777,26.7522,26.6777,26.7373,148800.0
2006-06-26 14:40:00,35.92,35.96,35.92,35.96,121200.0,26.7447,26.7745,26.7447,26.7745,121200.0
2006-06-26 14:45:00,35.96,36.04,35.96,36.01,215800.0,26.7745,26.8341,26.7745,26.8117,215800.0
2006-06-26 14:50:00,36.01,36.04,35.99,36.02,148400.0,26.8117,26.8341,26.7968,26.8192,148400.0
2006-06-26 14:55:00,36.04,36.08,36.01,36.02,113800.0,26.8341,26.8638,26.8117,26.8192,113800.0
2006-06-26 15:00:00,36.02,36.04,35.99,35.99,146400.0,26.8192,26.8341,26.7968,26.7968,146400.0
2006-06-26 15:05:00,35.99,36.04,35.97,36.02,113000.0,26.7968,26.8341,26.7819,26.8192,113000.0
2006-06-26 15:10:00,36.02,36.02,35.93,36.01,83000.0,26.8192,26.8192,26.7522,26.8117,83000.0
2006-06-26 15:15:00,36.01,36.03,35.99,36.02,84000.0,26.8117,26.8266,26.7968,26.8192,84000.0
2006-06-26 15:20:00,36.02,36.02,35.98,35.99,87400.0,26.8192,26.8192,26.7894,26.7968,87400.0
2006-06-26 15:25:00,35.99,36.02,35.98,35.99,65200.0,26.7968,26.8192,26.7894,26.7968,65200.0
2006-06-26 15:30:00,35.99,35.99,35.94,35.99,126200.0,26.7968,26.7968,26.7596,26.7968,126200.0
2006-06-26 15:35:00,35.98,36.02,35.98,36.02,244600.0,26.7894,26.8192,26.7894,26.8192,244600.0
2006-06-26 15:40:00,36.02,36.03,35.99,36.0,139000.0,26.8192,26.8266,26.7968,26.8043,139000.0
2006-06-26 15:45:00,36.0,36.0,35.93,35.96,151400.0,26.8043,26.8043,26.7522,26.7745,151400.0
2006-06-26 15:50:00,35.96,36.05,35.96,36.04,253000.0,26.7745,26.8415,26.7745,26.8341,253000.0
2006-06-26 15:55:00,36.04,36.05,36.01,36.04,188400.0,26.8341,26.8415,26.8117,26.8341,188400.0
2006-06-27 09:30:00,36.1,36.26,36.08,36.25,321800.0,26.8787,26.9979,26.8638,26.9904,321800.0
2006-06-27 09:35:00,36.25,36.42,36.08,36.4,450600.0,26.9904,27.117,26.8638,27.1021,450600.0
2006-06-27 09:40:00,36.4,36.42,36.29,36.34,297000.0,27.1021,27.117,27.0202,27.0574,297000.0
2006-06-27 09:45:00,36.33,36.48,36.32,36.38,227200.0,27.05,27.1617,27.0425,27.0872,227200.0
2006-06-27 09:50:00,36.39,36.44,36.31,36.31,231400.0,27.0947,27.1319,27.0351,27.0351,231400.0
2006-06-27 09:55:00,36.32,36.38,36.31,36.35,120000.0,27.0425,27.0872,27.0351,27.0649,120000.0
2006-06-27 10:00:00,36.35,36.38,36.15,36.2,219600.0,27.0649,27.0872,26.916,26.9532,219600.0
2006-06-27 10:05:00,36.22,36.27,36.16,36.24,200400.0,26.9681,27.0053,26.9234,26.983,200400.0
2006-06-27 10:10:00,36.24,36.3,36.23,36.27,185000.0,26.983,27.0276,26.9755,27.0053,185000.0
2006-06-27 10:15:00,36.28,36.31,36.17,36.21,243600.0,27.0128,27.0351,26.9309,26.9606,243600.0
2006-06-27 10:20:00,36.2,36.22,36.15,36.19,144000.0,26.9532,26.9681,26.916,26.9457,144000.0
2006-06-27 10:25:00,36.19,36.22,36.11,36.15,221200.0,26.9457,26.9681,26.8862,26.916,221200.0
2006-06-27 10:30:00,36.14,36.19,36.1,36.15,157200.0,26.9085,26.9457,26.8787,26.916,157200.0
2006-06-27 10:35:00,36.15,36.19,36.11,36.17,139600.0,26.916,26.9457,26.8862,26.9309,139600.0
2006-06-27 10:40:00,36.17,36.19,36.13,36.15,76600.0,26.9309,26.9457,26.9011,26.916,76600.0
2006-06-27 10:45:00,36.15,36.15,36.1,36.13,108800.0,26.916,26.916,26.8787,26.9011,108800.0
2006-06-27 10:50:00,36.13,36.17,36.12,36.17,97400.0,26.9011,26.9309,26.8936,26.9309,97400.0
2006-06-27 10:55:00,36.18,36.18,36.04,36.07,397600.0,26.9383,26.9383,26.8341,26.8564,397600.0
2006-06-27 11:00:00,36.08,36.08,35.87,35.87,245400.0,26.8638,26.8638,26.7075,26.7075,245400.0
2006-06-27 11:05:00,35.86,35.86,35.65,35.65,288000.0,26.7,26.7,26.5437,26.5437,288000.0
2006-06-27 11:10:00,35.65,35.73,35.6,35.63,476000.0,26.5437,26.6032,26.5065,26.5288,476000.0
2006-06-27 11:15:00,35.63,35.64,35.52,35.52,235200.0,26.5288,26.5362,26.4469,26.4469,235200.0
2006-06-27 11:20:00,35.52,35.65,35.5,35.58,337600.0,26.4469,26.5437,26.432,26.4916,337600.0
2006-06-27 11:25:00,35.59,35.74,35.53,35.72,202000.0,26.499,26.6107,26.4543,26.5958,202000.0
2006-06-27 11:30:00,35.72,35.79,35.68,35.77,140400.0,26.5958,26.6479,26.566,26.633,140400.0
2006-06-27 11:35:00,35.77,35.84,35.76,35.77,249800.0,26.633,26.6851,26.6256,26.633,249800.0
2006-06-27 11:40:00,35.77,35.77,35.73,35.74,157800.0,26.633,26.633,26.6032,26.6107,157800.0
2006-06-27 11:45:00,35.72,35.73,35.68,35.7,73200.0,26.5958,26.6032,26.566,26.5809,73200.0
2006-06-27 11:50:00,35.7,35.7,35.64,35.68,112600.0,26.5809,26.5809,26.5362,26.566,112600.0
2006-06-27 11:55:00,35.68,35.69,35.6,35.6,182000.0,26.566,26.5735,26.5065,26.5065,182000.0
2006-06-27 12:00:00,35.61,35.63,35.41,35.48,252400.0,26.5139,26.5288,26.365,26.4171,252400.0
2006-06-27 12:05:00,35.48,35.48,35.29,35.3,287800.0,26.4171,26.4171,26.2756,26.2831,287800.0
2006-06-27 12:10:00,35.3,35.42,35.3,35.39,391400.0,26.2831,26.3724,26.2831,26.3501,391400.0
2006-06-27 12:15:00,35.39,35.41,35.3,35.32,146800.0,26.3501,26.365,26.2831,26.298,146800.0
2006-06-27 12:20:00,35.32,35.35,35.3,35.32,167000.0,26.298,26.3203,26.2831,26.298,167000.0
2006-06-27 12:25:00,35.32,35.33,35.19,35.2,233400.0,26.298,26.3054,26.2012,26.2086,233400.0
2006-06-27 12:30:00,35.19,35.19,35.11,35.16,189200.0,26.2012,26.2012,26.1416,26.1788,189200.0
2006-06-27 12:35:00,35.16,35.22,35.05,35.09,279800.0,26.1788,26.2235,26.0969,26.1267,279800.0
2006-06-27 12:40:00,35.09,35.09,35.01,35.08,243200.0,26.1267,26.1267,26.0672,26.1193,243200.0
2006-06-27 12:45:00,35.08,35.18,35.08,35.16,179800.0,26.1193,26.1937,26.1193,26.1788,179800.0
2006-06-27 12:50:00,35.16,35.21,35.12,35.21,280400.0,26.1788,26.2161,26.1491,26.2161,280400.0
2006-06-27 12:55:00,35.21,35.24,35.16,35.2,121800.0,26.2161,26.2384,26.1788,26.2086,121800.0
2006-06-27 13:00:00,35.19,35.19,35.13,35.14,139000.0,26.2012,26.2012,26.1565,26.164,139000.0
2006-06-27 13:05:00,35.13,35.19,35.13,35.17,97000.0,26.1565,26.2012,26.1565,26.1863,97000.0
2006-06-27 13:10:00,35.17,35.17,35.08,35.14,171400.0,26.1863,26.1863,26.1193,26.164,171400.0
2006-06-27 13:15:00,35.13,35.13,35.1,35.12,101800.0,26.1565,26.1565,26.1342,26.1491,101800.0
2006-06-27 13:20:00,35.12,35.18,35.11,35.17,279200.0,26.1491,26.1937,26.1416,26.1863,279200.0
2006-06-27 13:25:00,35.18,35.25,35.17,35.22,324600.0,26.1937,26.2459,26.1863,26.2235,324600.0
2006-06-27 13:30:00,35.21,35.21,35.1,35.13,319400.0,26.2161,26.2161,26.1342,26.1565,319400.0
2006-06-27 13:35:00,35.12,35.14,35.1,35.13,199200.0,26.1491,26.164,26.1342,26.1565,199200.0
2006-06-27 13:40:00,35.13,35.13,35.02,35.04,145000.0,26.1565,26.1565,26.0746,26.0895,145000.0
2006-06-27 13:45:00,35.03,35.04,34.99,35.03,241000.0,26.082,26.0895,26.0523,26.082,241000.0
2006-06-27 13:50:00,35.03,35.04,34.93,34.95,233400.0,26.082,26.0895,26.0076,26.0225,233400.0
2006-06-27 13:55:00,34.94,35.01,34.94,34.99,107600.0,26.015,26.0672,26.015,26.0523,107600.0
2006-06-27 14:00:00,34.99,35.09,34.98,35.05,148000.0,26.0523,26.1267,26.0448,26.0969,148000.0
2006-06-27 14:05:00,35.05,35.13,35.05,35.12,159600.0,26.0969,26.1565,26.0969,26.1491,159600.0
2006-06-27 14:10:00,35.11,35.13,35.1,35.1,93400.0,26.1416,26.1565,26.1342,26.1342,93400.0
2006-06-27 14:15:00,35.1,35.15,35.09,35.13,112600.0,26.1342,26.1714,26.1267,26.1565,112600.0
2006-06-27 14:20:00,35.13,35.16,35.07,35.1,116600.0,26.1565,26.1788,26.1118,26.1342,116600.0
2006-06-27 14:25:00,35.1,35.1,35.0,35.04,144200.0,26.1342,26.1342,26.0597,26.0895,144200.0
2006-06-27 14:30:00,35.04,35.07,35.0,35.02,129400.0,26.0895,26.1118,26.0597,26.0746,129400.0
2006-06-27 14:35:00,35.04,35.06,35.01,35.06,152400.0,26.0895,26.1044,26.0672,26.1044,152400.0
2006-06-27 14:40:00,35.05,35.09,35.02,35.07,241400.0,26.0969,26.1267,26.0746,26.1118,241400.0
2006-06-27 14:45:00,35.06,35.07,34.95,34.98,171400.0,26.1044,26.1118,26.0225,26.0448,171400.0
2006-06-27 14:50:00,34.98,35.02,34.91,34.91,100200.0,26.0448,26.0746,25.9927,25.9927,100200.0
2006-06-27 14:55:00,34.91,34.93,34.86,34.87,315600.0,25.9927,26.0076,25.9555,25.9629,315600.0
2006-06-27 15:00:00,34.87,34.98,34.87,34.97,161400.0,25.9629,26.0448,25.9629,26.0374,161400.0
2006-06-27 15:05:00,34.97,35.04,34.97,35.04,208200.0,26.0374,26.0895,26.0374,26.0895,208200.0
2006-06-27 15:10:00,35.04,35.1,35.02,35.03,207800.0,26.0895,26.1342,26.0746,26.082,207800.0
2006-06-27 15:15:00,35.04,35.25,35.04,35.24,234000.0,26.0895,26.2459,26.0895,26.2384,234000.0
2006-06-27 15:20:00,35.24,35.25,35.13,35.18,264800.0,26.2384,26.2459,26.1565,26.1937,264800.0
2006-06-27 15:25:00,35.17,35.18,35.13,35.16,151000.0,26.1863,26.1937,26.1565,26.1788,151000.0
2006-06-27 15:30:00,35.16,35.18,35.16,35.18,108800.0,26.1788,26.1937,26.1788,26.1937,108800.0
2006-06-27 15:35:00,35.18,35.18,35.02,35.02,301800.0,26.1937,26.1937,26.0746,26.0746,301800.0
2006-06-27 15:40:00,35.02,35.02,34.95,34.98,329400.0,26.0746,26.0746,26.0225,26.0448,329400.0
2006-06-27 15:45:00,34.98,35.02,34.93,35.01,454200.0,26.0448,26.0746,26.0076,26.0672,454200.0
2006-06-27 15:50:00,35.01,35.01,34.96,34.98,315400.0,26.0672,26.0672,26.0299,26.0448,315400.0
2006-06-27 15:55:00,34.98,34.98,34.92,34.95,356000.0,26.0448,26.0448,26.0001,26.0225,356000.0
2006-06-28 09:30:00,35.23,35.65,35.23,35.3,200800.0,26.231,26.5437,26.231,26.2831,200800.0
2006-06-28 09:35:00,35.3,35.37,35.16,35.16,238000.0,26.2831,26.3352,26.1788,26.1788,238000.0
2006-06-28 09:40:00,35.18,35.23,35.1,35.16,181800.0,26.1937,26.231,26.1342,26.1788,181800.0
2006-06-28 09:45:00,35.16,35.18,34.98,35.13,231600.0,26.1788,26.1937,26.0448,26.1565,231600.0
2006-06-28 09:50:00,35.12,35.19,35.08,35.15,183800.0,26.1491,26.2012,26.1193,26.1714,183800.0
2006-06-28 09:55:00,35.15,35.23,35.08,35.14,107600.0,26.1714,26.231,26.1193,26.164,107600.0
2006-06-28 10:00:00,35.15,35.25,35.14,35.19,133000.0,26.1714,26.2459,26.164,26.2012,133000.0
2006-06-28 10:05:00,35.2,35.23,35.12,35.15,90000.0,26.2086,26.231,26.1491,26.1714,90000.0
2006-06-28 10:10:00,35.15,35.19,35.12,35.19,115000.0,26.1714,26.2012,26.1491,26.2012,115000.0
2006-06-28 10:15:00,35.19,35.23,35.12,35.15,130800.0,26.2012,26.231,26.1491,26.1714,130800.0
2006-06-28 10:20:00,35.15,35.18,35.13,35.13,40200.0,26.1714,26.1937,26.1565,26.1565,40200.0
2006-06-28 10:25:00,35.13,35.16,35.1,35.13,78200.0,26.1565,26.1788,26.1342,26.1565,78200.0
2006-06-28 10:30:00,35.12,35.52,35.12,35.48,652200.0,26.1491,26.4469,26.1491,26.4171,652200.0
2006-06-28 10:35:00,35.47,35.54,35.13,35.34,412000.0,26.4097,26.4618,26.1565,26.3129,412000.0
2006-06-28 10:40:00,35.33,35.34,35.19,35.24,207800.0,26.3054,26.3129,26.2012,26.2384,207800.0
2006-06-28 10:45:00,35.25,35.26,35.16,35.2,187600.0,26.2459,26.2533,26.1788,26.2086,187600.0
2006-06-28 10:50:00,35.19,35.19,35.09,35.18,179800.0,26.2012,26.2012,26.1267,26.1937,179800.0
2006-06-28 10:55:00,35.19,35.25,35.18,35.2,168800.0,26.2012,26.2459,26.1937,26.2086,168800.0
2006-06-28 11:00:00,35.22,35.22,35.11,35.13,210800.0,26.2235,26.2235,26.1416,26.1565,210800.0
2006-06-28 11:05:00,35.12,35.25,35.12,35.24,145000.0,26.1491,26.2459,26.1491,26.2384,145000.0
2006-06-28 11:10:00,35.23,35.26,35.17,35.25,162200.0,26.231,26.2533,26.1863,26.2459,162200.0
2006-06-28 11:15:00,35.26,35.33,35.2,35.31,168400.0,26.2533,26.3054,26.2086,26.2905,168400.0
2006-06-28 11:20:00,35.3,35.33,35.15,35.2,210800.0,26.2831,26.3054,26.1714,26.2086,210800.0
2006-06-28 11:25:00,35.19,35.2,35.06,35.11,252200.0,26.2012,26.2086,26.1044,26.1416,252200.0
2006-06-28 11:30:00,35.1,35.11,34.97,35.03,305600.0,26.1342,26.1416,26.0374,26.082,305600.0
2006-06-28 11:35:00,35.02,35.08,35.0,35.04,173400.0,26.0746,26.1193,26.0597,26.0895,173400.0
2006-06-28 11:40:00,35.02,35.09,34.98,34.99,134200.0,26.0746,26.1267,26.0448,26.0523,134200.0
2006-06-28 11:45:00,34.99,35.01,34.93,34.96,130800.0,26.0523,26.0672,26.0076,26.0299,130800.0
2006-06-28 11:50:00,34.98,35.07,34.96,35.06,101200.0,26.0448,26.1118,26.0299,26.1044,101200.0
2006-06-28 11:55:00,35.06,35.14,35.05,35.1,147000.0,26.1044,26.164,26.0969,26.1342,147000.0
2006-06-28 12:00:00,35.11,35.13,35.07,35.08,63000.0,26.1416,26.1565,26.1118,26.1193,63000.0
2006-06-28 12:05:00,35.07,35.1,35.05,35.09,66200.0,26.1118,26.1342,26.0969,26.1267,66200.0
2006-06-28 12:10:00,35.09,35.14,35.03,35.14,81400.0,26.1267,26.164,26.082,26.164,81400.0
2006-06-28 12:15:00,35.14,35.17,35.1,35.12,81000.0,26.164,26.1863,26.1342,26.1491,81000.0
2006-06-28 12:20:00,35.12,35.18,35.09,35.09,64800.0,26.1491,26.1937,26.1267,26.1267,64800.0
2006-06-28 12:25:00,35.1,35.15,35.08,35.08,108600.0,26.1342,26.1714,26.1193,26.1193,108600.0
2006-06-28 12:30:00,35.08,35.08,35.0,35.04,131200.0,26.1193,26.1193,26.0597,26.0895,131200.0
2006-06-28 12:35:00,35.04,35.05,34.99,35.04,77000.0,26.0895,26.0969,26.0523,26.0895,77000.0
2006-06-28 12:40:00,35.05,35.05,34.98,34.99,57800.0,26.0969,26.0969,26.0448,26.0523,57800.0
2006-06-28 12:45:00,34.99,35.02,34.97,34.98,108000.0,26.0523,26.0746,26.0374,26.0448,108000.0
2006-06-28 12:50:00,34.97,35.06,34.97,35.01,169600.0,26.0374,26.1044,26.0374,26.0672,169600.0
2006-06-28 12:55:00,35.01,35.05,34.99,35.01,107600.0,26.0672,26.0969,26.0523,26.0672,107600.0
2006-06-28 13:00:00,35.02,35.04,35.0,35.0,46200.0,26.0746,26.0895,26.0597,26.0597,46200.0
2006-06-28 13:05:00,35.0,35.02,34.98,35.02,40000.0,26.0597,26.0746,26.0448,26.0746,40000.0
2006-06-28 13:10:00,35.02,35.02,34.98,35.01,83200.0,26.0746,26.0746,26.0448,26.0672,83200.0
2006-06-28 13:15:00,35.01,35.05,34.99,35.05,91200.0,26.0672,26.0969,26.0523,26.0969,91200.0
2006-06-28 13:20:00,35.06,35.07,34.95,34.98,91800.0,26.1044,26.1118,26.0225,26.0448,91800.0
2006-06-28 13:25:00,34.98,34.99,34.88,34.89,81800.0,26.0448,26.0523,25.9704,25.9778,81800.0
2006-06-28 13:30:00,34.9,34.9,34.75,34.8,257600.0,25.9853,25.9853,25.8736,25.9108,257600.0
2006-06-28 13:35:00,34.79,34.84,34.77,34.83,138200.0,25.9034,25.9406,25.8885,25.9331,138200.0
2006-06-28 13:40:00,34.83,34.84,34.75,34.75,116400.0,25.9331,25.9406,25.8736,25.8736,116400.0
2006-06-28 13:45:00,34.75,34.82,34.75,34.79,103400.0,25.8736,25.9257,25.8736,25.9034,103400.0
2006-06-28 13:50:00,34.8,34.82,34.76,34.8,127000.0,25.9108,25.9257,25.881,25.9108,127000.0
2006-06-28 13:55:00,34.8,34.96,34.78,34.96,126000.0,25.9108,26.0299,25.8959,26.0299,126000.0
2006-06-28 14:00:00,34.95,35.02,34.94,34.99,212200.0,26.0225,26.0746,26.015,26.0523,212200.0
2006-06-28 14:05:00,34.99,35.07,34.96,34.96,116400.0,26.0523,26.1118,26.0299,26.0299,116400.0
2006-06-28 14:10:00,34.96,35.02,34.95,34.99,115800.0,26.0299,26.0746,26.0225,26.0523,115800.0
2006-06-28 14:15:00,34.99,35.06,34.97,34.99,179400.0,26.0523,26.1044,26.0374,26.0523,179400.0
2006-06-28 14:20:00,34.99,35.08,34.99,35.04,99200.0,26.0523,26.1193,26.0523,26.0895,99200.0
2006-06-28 14:25:00,35.05,35.12,35.05,35.12,112800.0,26.0969,26.1491,26.0969,26.1491,112800.0
2006-06-28 14:30:00,35.12,35.17,35.09,35.16,170200.0,26.1491,26.1863,26.1267,26.1788,170200.0
2006-06-28 14:35:00,35.16,35.16,35.06,35.1,190800.0,26.1788,26.1788,26.1044,26.1342,190800.0
2006-06-28 14:40:00,35.09,35.16,35.07,35.16,112000.0,26.1267,26.1788,26.1118,26.1788,112000.0
2006-06-28 14:45:00,35.16,35.2,35.07,35.1,165600.0,26.1788,26.2086,26.1118,26.1342,165600.0
2006-06-28 14:50:00,35.1,35.13,35.08,35.08,125000.0,26.1342,26.1565,26.1193,26.1193,125000.0
2006-06-28 14:55:00,35.08,35.1,35.05,35.07,106200.0,26.1193,26.1342,26.0969,26.1118,106200.0
2006-06-28 15:00:00,35.07,35.12,35.02,35.12,162000.0,26.1118,26.1491,26.0746,26.1491,162000.0
2006-06-28 15:05:00,35.12,35.12,35.04,35.06,85800.0,26.1491,26.1491,26.0895,26.1044,85800.0
2006-06-28 15:10:00,35.06,35.13,35.05,35.13,104800.0,26.1044,26.1565,26.0969,26.1565,104800.0
2006-06-28 15:15:00,35.11,35.15,35.08,35.12,142000.0,26.1416,26.1714,26.1193,26.1491,142000.0
2006-06-28 15:20:00,35.12,35.22,35.12,35.21,133000.0,26.1491,26.2235,26.1491,26.2161,133000.0
2006-06-28 15:25:00,35.22,35.3,35.2,35.27,266000.0,26.2235,26.2831,26.2086,26.2607,266000.0
2006-06-28 15:30:00,35.26,35.28,35.2,35.22,170200.0,26.2533,26.2682,26.2086,26.2235,170200.0
2006-06-28 15:35:00,35.21,35.31,35.2,35.3,141200.0,26.2161,26.2905,26.2086,26.2831,141200.0
2006-06-28 15:40:00,35.3,35.33,35.26,35.27,124400.0,26.2831,26.3054,26.2533,26.2607,124400.0
2006-06-28 15:45:00,35.26,35.26,35.19,35.19,156000.0,26.2533,26.2533,26.2012,26.2012,156000.0
2006-06-28 15:50:00,35.19,35.26,35.16,35.26,169200.0,26.2012,26.2533,26.1788,26.2533,169200.0
2006-06-28 15:55:00,35.26,35.29,35.23,35.27,236400.0,26.2533,26.2756,26.231,26.2607,236400.0
2006-06-29 09:30:00,35.64,35.64,35.53,35.57,326600.0,26.5362,26.5362,26.4543,26.4841,326600.0
2006-06-29 09:35:00,35.56,35.58,35.45,35.51,244000.0,26.4767,26.4916,26.3948,26.4394,244000.0
2006-06-29 09:40:00,35.51,35.57,35.46,35.55,212400.0,26.4394,26.4841,26.4022,26.4692,212400.0
2006-06-29 09:45:00,35.53,35.59,35.48,35.59,224600.0,26.4543,26.499,26.4171,26.499,224600.0
2006-06-29 09:50:00,35.58,35.63,35.57,35.63,144600.0,26.4916,26.5288,26.4841,26.5288,144600.0
2006-06-29 09:55:00,35.63,35.65,35.56,35.6,231000.0,26.5288,26.5437,26.4767,26.5065,231000.0
2006-06-29 10:00:00,35.61,35.7,35.6,35.7,262400.0,26.5139,26.5809,26.5065,26.5809,262400.0
2006-06-29 10:05:00,35.7,35.71,35.63,35.64,225400.0,26.5809,26.5884,26.5288,26.5362,225400.0
2006-06-29 10:10:00,35.63,35.67,35.57,35.57,233200.0,26.5288,26.5586,26.4841,26.4841,233200.0
2006-06-29 10:15:00,35.58,35.71,35.58,35.67,324600.0,26.4916,26.5884,26.4916,26.5586,324600.0
2006-06-29 10:20:00,35.68,35.7,35.65,35.7,261800.0,26.566,26.5809,26.5437,26.5809,261800.0
2006-06-29 10:25:00,35.7,35.8,35.7,35.74,206000.0,26.5809,26.6554,26.5809,26.6107,206000.0
2006-06-29 10:30:00,35.75,35.75,35.66,35.68,325800.0,26.6181,26.6181,26.5511,26.566,325800.0
2006-06-29 10:35:00,35.68,35.85,35.67,35.84,288000.0,26.566,26.6926,26.5586,26.6851,288000.0
2006-06-29 10:40:00,35.85,35.95,35.82,35.82,177000.0,26.6926,26.767,26.6703,26.6703,177000.0
2006-06-29 10:45:00,35.8,35.83,35.76,35.81,196400.0,26.6554,26.6777,26.6256,26.6628,196400.0
2006-06-29 10:50:00,35.81,35.81,35.76,35.77,177200.0,26.6628,26.6628,26.6256,26.633,177200.0
2006-06-29 10:55:00,35.77,35.88,35.76,35.88,126200.0,26.633,26.7149,26.6256,26.7149,126200.0
2006-06-29 11:00:00,35.88,35.99,35.87,35.96,263200.0,26.7149,26.7968,26.7075,26.7745,263200.0
2006-06-29 11:05:00,35.96,35.96,35.88,35.95,109800.0,26.7745,26.7745,26.7149,26.767,109800.0
2006-06-29 11:10:00,35.96,35.99,35.89,35.94,135200.0,26.7745,26.7968,26.7224,26.7596,135200.0
2006-06-29 11:15:00,35.94,35.98,35.93,35.94,104600.0,26.7596,26.7894,26.7522,26.7596,104600.0
2006-06-29 11:20:00,35.94,35.99,35.92,35.93,182800.0,26.7596,26.7968,26.7447,26.7522,182800.0
2006-06-29 11:25:00,35.93,35.94,35.81,35.83,248000.0,26.7522,26.7596,26.6628,26.6777,248000.0
2006-06-29 11:30:00,35.84,35.9,35.84,35.9,104400.0,26.6851,26.7298,26.6851,26.7298,104400.0
2006-06-29 11:35:00,35.88,35.94,35.85,35.93,136200.0,26.7149,26.7596,26.6926,26.7522,136200.0
2006-06-29 11:40:00,35.93,35.99,35.93,35.99,206800.0,26.7522,26.7968,26.7522,26.7968,206800.0
2006-06-29 11:45:00,35.98,36.01,35.96,36.01,159000.0,26.7894,26.8117,26.7745,26.8117,159000.0
2006-06-29 11:50:00,36.02,36.05,35.98,35.98,167600.0,26.8192,26.8415,26.7894,26.7894,167600.0
2006-06-29 11:55:00,35.98,36.02,35.98,35.99,130200.0,26.7894,26.8192,26.7894,26.7968,130200.0
2006-06-29 12:00:00,35.99,36.0,35.9,35.91,154800.0,26.7968,26.8043,26.7298,26.7373,154800.0
2006-06-29 12:05:00,35.91,36.0,35.9,35.99,150600.0,26.7373,26.8043,26.7298,26.7968,150600.0
2006-06-29 12:10:00,35.99,36.03,35.99,35.99,142600.0,26.7968,26.8266,26.7968,26.7968,142600.0
2006-06-29 12:15:00,35.99,36.0,35.93,36.0,94400.0,26.7968,26.8043,26.7522,26.8043,94400.0
2006-06-29 12:20:00,35.99,36.01,35.94,35.96,51200.0,26.7968,26.8117,26.7596,26.7745,51200.0
2006-06-29 12:25:00,35.96,35.97,35.95,35.96,68200.0,26.7745,26.7819,26.767,26.7745,68200.0
2006-06-29 12:30:00,35.95,35.96,35.91,35.92,57000.0,26.767,26.7745,26.7373,26.7447,57000.0
2006-06-29 12:35:00,35.92,35.96,35.92,35.95,64600.0,26.7447,26.7745,26.7447,26.767,64600.0
2006-06-29 12:40:00,35.95,36.0,35.95,35.98,54800.0,26.767,26.8043,26.767,26.7894,54800.0
2006-06-29 12:45:00,35.99,35.99,35.9,35.9,51600.0,26.7968,26.7968,26.7298,26.7298,51600.0
2006-06-29 12:50:00,35.9,35.97,35.9,35.96,79200.0,26.7298,26.7819,26.7298,26.7745,79200.0
2006-06-29 12:55:00,35.96,35.96,35.9,35.91,134600.0,26.7745,26.7745,26.7298,26.7373,134600.0
2006-06-29 13:00:00,35.91,35.95,35.9,35.95,90400.0,26.7373,26.767,26.7298,26.767,90400.0
2006-06-29 13:05:00,35.95,35.98,35.93,35.97,85800.0,26.767,26.7894,26.7522,26.7819,85800.0
2006-06-29 13:10:00,35.97,36.01,35.95,35.95,75200.0,26.7819,26.8117,26.767,26.767,75200.0
2006-06-29 13:15:00,35.95,35.96,35.92,35.94,61800.0,26.767,26.7745,26.7447,26.7596,61800.0
2006-06-29 13:20:00,35.94,35.94,35.86,35.87,103800.0,26.7596,26.7596,26.7,26.7075,103800.0
2006-06-29 13:25:00,35.87,35.87,35.83,35.85,77600.0,26.7075,26.7075,26.6777,26.6926,77600.0
2006-06-29 13:30:00,35.86,35.89,35.85,35.88,73200.0,26.7,26.7224,26.6926,26.7149,73200.0
2006-06-29 13:35:00,35.88,35.88,35.86,35.87,45600.0,26.7149,26.7149,26.7,26.7075,45600.0
2006-06-29 13:40:00,35.87,35.88,35.86,35.86,101600.0,26.7075,26.7149,26.7,26.7,101600.0
2006-06-29 13:45:00,35.85,35.85,35.82,35.84,53000.0,26.6926,26.6926,26.6703,26.6851,53000.0
2006-06-29 13:50:00,35.84,35.9,35.84,35.9,55200.0,26.6851,26.7298,26.6851,26.7298,55200.0
2006-06-29 13:55:00,35.9,35.96,35.89,35.95,81400.0,26.7298,26.7745,26.7224,26.767,81400.0
2006-06-29 14:00:00,35.95,36.02,35.95,35.96,100800.0,26.767,26.8192,26.767,26.7745,100800.0
2006-06-29 14:05:00,35.96,36.0,35.92,35.96,91400.0,26.7745,26.8043,26.7447,26.7745,91400.0
2006-06-29 14:10:00,35.95,36.01,35.93,36.01,88200.0,26.767,26.8117,26.7522,26.8117,88200.0
2006-06-29 14:15:00,36.02,36.2,35.98,36.2,337400.0,26.8192,26.9532,26.7894,26.9532,337400.0
2006-06-29 14:20:00,36.2,36.38,36.19,36.33,403400.0,26.9532,27.0872,26.9457,27.05,403400.0
2006-06-29 14:25:00,36.33,36.35,36.2,36.21,355400.0,27.05,27.0649,26.9532,26.9606,355400.0
2006-06-29 14:30:00,36.21,36.22,36.01,36.06,344400.0,26.9606,26.9681,26.8117,26.8489,344400.0
2006-06-29 14:35:00,36.07,36.22,36.05,36.22,229200.0,26.8564,26.9681,26.8415,26.9681,229200.0
2006-06-29 14:40:00,36.22,36.3,36.2,36.27,224200.0,26.9681,27.0276,26.9532,27.0053,224200.0
2006-06-29 14:45:00,36.31,36.38,36.24,36.37,307400.0,27.0351,27.0872,26.983,27.0798,307400.0
2006-06-29 14:50:00,36.37,36.46,36.36,36.45,277000.0,27.0798,27.1468,27.0723,27.1393,277000.0
2006-06-29 14:55:00,36.45,36.49,36.43,36.46,299600.0,27.1393,27.1691,27.1244,27.1468,299600.0
2006-06-29 15:00:00,36.45,36.5,36.43,36.49,245400.0,27.1393,27.1766,27.1244,27.1691,245400.0
2006-06-29 15:05:00,36.49,36.55,36.47,36.55,211400.0,27.1691,27.2138,27.1542,27.2138,211400.0
2006-06-29 15:10:00,36.55,36.62,36.46,36.49,465000.0,27.2138,27.2659,27.1468,27.1691,465000.0
2006-06-29 15:15:00,36.49,36.6,36.48,36.6,188600.0,27.1691,27.251,27.1617,27.251,188600.0
2006-06-29 15:20:00,36.59,36.6,36.53,36.57,247600.0,27.2436,27.251,27.1989,27.2287,247600.0
2006-06-29 15:25:00,36.56,36.69,36.52,36.67,518200.0,27.2212,27.318,27.1914,27.3031,518200.0
2006-06-29 15:30:00,36.67,36.7,36.58,36.69,304600.0,27.3031,27.3255,27.2361,27.318,304600.0
2006-06-29 15:35:00,36.69,36.73,36.68,36.73,287600.0,27.318,27.3478,27.3106,27.3478,287600.0
2006-06-29 15:40:00,36.74,36.8,36.73,36.79,442600.0,27.3553,27.3999,27.3478,27.3925,442600.0
2006-06-29 15:45:00,36.79,36.95,36.74,36.93,576800.0,27.3925,27.5116,27.3553,27.4967,576800.0
2006-06-29 15:50:00,36.93,36.96,36.91,36.92,604400.0,27.4967,27.5191,27.4818,27.4893,604400.0
2006-06-29 15:55:00,36.91,36.92,36.83,36.85,478400.0,27.4818,27.4893,27.4223,27.4372,478400.0
2006-06-30 09:30:00,36.99,37.19,36.99,37.13,459200.0,27.5414,27.6903,27.5414,27.6456,459200.0
2006-06-30 09:35:00,37.1,37.14,37.0,37.13,245600.0,27.6233,27.6531,27.5488,27.6456,245600.0
2006-06-30 09:40:00,37.13,37.13,36.93,36.94,245200.0,27.6456,27.6456,27.4967,27.5042,245200.0
2006-06-30 09:45:00,36.93,36.95,36.81,36.92,435200.0,27.4967,27.5116,27.4074,27.4893,435200.0
2006-06-30 09:50:00,36.92,36.96,36.76,36.84,337200.0,27.4893,27.5191,27.3701,27.4297,337200.0
2006-06-30 09:55:00,36.84,36.88,36.78,36.85,230800.0,27.4297,27.4595,27.385,27.4372,230800.0
2006-06-30 10:00:00,36.85,36.85,36.73,36.75,323800.0,27.4372,27.4372,27.3478,27.3627,323800.0
2006-06-30 10:05:00,36.74,36.75,36.66,36.71,199400.0,27.3553,27.3627,27.2957,27.3329,199400.0
2006-06-30 10:10:00,36.71,36.8,36.69,36.77,207400.0,27.3329,27.3999,27.318,27.3776,207400.0
2006-06-30 10:15:00,36.77,36.78,36.71,36.74,198000.0,27.3776,27.385,27.3329,27.3553,198000.0
2006-06-30 10:20:00,36.73,36.8,36.71,36.75,189800.0,27.3478,27.3999,27.3329,27.3627,189800.0
2006-06-30 10:25:00,36.75,36.82,36.7,36.82,115000.0,27.3627,27.4148,27.3255,27.4148,115000.0
2006-06-30 10:30:00,36.82,36.92,36.8,36.88,151600.0,27.4148,27.4893,27.3999,27.4595,151600.0
2006-06-30 10:35:00,36.88,36.96,36.88,36.96,115800.0,27.4595,27.5191,27.4595,27.5191,115800.0
2006-06-30 10:40:00,36.96,37.08,36.95,37.08,202600.0,27.5191,27.6084,27.5116,27.6084,202600.0
2006-06-30 10:45:00,37.1,37.19,37.07,37.14,187000.0,27.6233,27.6903,27.601,27.6531,187000.0
2006-06-30 10:50:00,37.14,37.15,37.06,37.06,170800.0,27.6531,27.6605,27.5935,27.5935,170800.0
2006-06-30 10:55:00,37.06,37.13,37.03,37.12,335400.0,27.5935,27.6456,27.5712,27.6382,335400.0
2006-06-30 11:00:00,37.12,37.22,37.11,37.19,286800.0,27.6382,27.7126,27.6307,27.6903,286800.0
2006-06-30 11:05:00,37.19,37.2,37.15,37.16,83800.0,27.6903,27.6978,27.6605,27.668,83800.0
2006-06-30 11:10:00,37.17,37.17,37.05,37.12,189400.0,27.6754,27.6754,27.5861,27.6382,189400.0
2006-06-30 11:15:00,37.12,37.15,37.1,37.1,144200.0,27.6382,27.6605,27.6233,27.6233,144200.0
2006-06-30 11:20:00,37.11,37.12,37.08,37.09,212600.0,27.6307,27.6382,27.6084,27.6158,212600.0
2006-06-30 11:25:00,37.09,37.1,36.96,36.96,102800.0,27.6158,27.6233,27.5191,27.5191,102800.0
2006-06-30 11:30:00,36.95,37.02,36.89,36.99,142800.0,27.5116,27.5637,27.4669,27.5414,142800.0
2006-06-30 11:35:00,36.99,36.99,36.89,36.95,74400.0,27.5414,27.5414,27.4669,27.5116,74400.0
2006-06-30 11:40:00,36.94,37.02,36.92,37.02,100800.0,27.5042,27.5637,27.4893,27.5637,100800.0
2006-06-30 11:45:00,37.04,37.08,37.02,37.08,67600.0,27.5786,27.6084,27.5637,27.6084,67600.0
2006-06-30 11:50:00,37.07,37.15,37.05,37.15,75200.0,27.601,27.6605,27.5861,27.6605,75200.0
2006-06-30 11:55:00,37.15,37.2,37.13,37.2,94400.0,27.6605,27.6978,27.6456,27.6978,94400.0
2006-06-30 12:00:00,37.2,37.25,37.18,37.24,149400.0,27.6978,27.735,27.6829,27.7275,149400.0
2006-06-30 12:05:00,37.24,37.26,37.19,37.25,169600.0,27.7275,27.7424,27.6903,27.735,169600.0
2006-06-30 12:10:00,37.26,37.29,37.24,37.29,108800.0,27.7424,27.7648,27.7275,27.7648,108800.0
2006-06-30 12:15:00,37.27,37.27,37.2,37.2,80000.0,27.7499,27.7499,27.6978,27.6978,80000.0
2006-06-30 12:20:00,37.2,37.25,37.19,37.19,203200.0,27.6978,27.735,27.6903,27.6903,203200.0
2006-06-30 12:25:00,37.2,37.2,37.1,37.12,286800.0,27.6978,27.6978,27.6233,27.6382,286800.0
2006-06-30 12:30:00,37.12,37.19,37.1,37.17,131200.0,27.6382,27.6903,27.6233,27.6754,131200.0
2006-06-30 12:35:00,37.17,37.2,37.16,37.18,54000.0,27.6754,27.6978,27.668,27.6829,54000.0
2006-06-30 12:40:00,37.18,37.18,37.15,37.18,67200.0,27.6829,27.6829,27.6605,27.6829,67200.0
2006-06-30 12:45:00,37.18,37.19,37.14,37.15,74400.0,27.6829,27.6903,27.6531,27.6605,74400.0
2006-06-30 12:50:00,37.15,37.16,37.12,37.12,78000.0,27.6605,27.668,27.6382,27.6382,78000.0
2006-06-30 12:55:00,37.12,37.18,37.1,37.13,79400.0,27.6382,27.6829,27.6233,27.6456,79400.0
2006-06-30 13:00:00,37.12,37.13,37.09,37.1,71600.0,27.6382,27.6456,27.6158,27.6233,71600.0
2006-06-30 13:05:00,37.1,37.1,37.05,37.06,135400.0,27.6233,27.6233,27.5861,27.5935,135400.0
2006-06-30 13:10:00,37.05,37.06,36.97,36.98,152000.0,27.5861,27.5935,27.5265,27.5339,152000.0
2006-06-30 13:15:00,36.97,36.99,36.95,36.95,136400.0,27.5265,27.5414,27.5116,27.5116,136400.0
2006-06-30 13:20:00,36.95,37.02,36.91,37.02,152600.0,27.5116,27.5637,27.4818,27.5637,152600.0
2006-06-30 13:25:00,37.02,37.02,36.98,36.99,103000.0,27.5637,27.5637,27.5339,27.5414,103000.0
2006-06-30 13:30:00,37.01,37.05,36.99,37.04,78400.0,27.5563,27.5861,27.5414,27.5786,78400.0
2006-06-30 13:35:00,37.03,37.05,37.0,37.0,79800.0,27.5712,27.5861,27.5488,27.5488,79800.0
2006-06-30 13:40:00,37.0,37.04,36.98,37.03,96600.0,27.5488,27.5786,27.5339,27.5712,96600.0
2006-06-30 13:45:00,37.04,37.08,37.04,37.07,77800.0,27.5786,27.6084,27.5786,27.601,77800.0
2006-06-30 13:50:00,37.07,37.1,37.04,37.07,84800.0,27.601,27.6233,27.5786,27.601,84800.0
2006-06-30 13:55:00,37.06,37.06,37.01,37.04,64800.0,27.5935,27.5935,27.5563,27.5786,64800.0
2006-06-30 14:00:00,37.05,37.05,37.02,37.05,78600.0,27.5861,27.5861,27.5637,27.5861,78600.0
2006-06-30 14:05:00,37.05,37.12,37.05,37.11,76000.0,27.5861,27.6382,27.5861,27.6307,76000.0
2006-06-30 14:10:00,37.12,37.14,37.11,37.13,121400.0,27.6382,27.6531,27.6307,27.6456,121400.0
2006-06-30 14:15:00,37.12,37.13,37.12,37.12,62200.0,27.6382,27.6456,27.6382,27.6382,62200.0
2006-06-30 14:20:00,37.12,37.13,37.08,37.13,72800.0,27.6382,27.6456,27.6084,27.6456,72800.0
2006-06-30 14:25:00,37.13,37.17,37.1,37.11,72600.0,27.6456,27.6754,27.6233,27.6307,72600.0
2006-06-30 14:30:00,37.11,37.16,37.09,37.16,71400.0,27.6307,27.668,27.6158,27.668,71400.0
2006-06-30 14:35:00,37.16,37.23,37.15,37.22,123600.0,27.668,27.7201,27.6605,27.7126,123600.0
2006-06-30 14:40:00,37.22,37.27,37.22,37.27,107400.0,27.7126,27.7499,27.7126,27.7499,107400.0
2006-06-30 14:45:00,37.27,37.34,37.25,37.32,163600.0,27.7499,27.802,27.735,27.7871,163600.0
2006-06-30 14:50:00,37.32,37.38,37.29,37.37,229000.0,27.7871,27.8318,27.7648,27.8243,229000.0
2006-06-30 14:55:00,37.38,37.45,37.38,37.42,162600.0,27.8318,27.8839,27.8318,27.8616,162600.0
2006-06-30 15:00:00,37.41,37.41,37.3,37.34,168800.0,27.8541,27.8541,27.7722,27.802,168800.0
2006-06-30 15:05:00,37.34,37.42,37.34,37.41,135400.0,27.802,27.8616,27.802,27.8541,135400.0
2006-06-30 15:10:00,37.41,37.42,37.28,37.32,128200.0,27.8541,27.8616,27.7573,27.7871,128200.0
2006-06-30 15:15:00,37.32,37.32,37.27,37.27,113800.0,27.7871,27.7871,27.7499,27.7499,113800.0
2006-06-30 15:20:00,37.27,37.29,37.25,37.25,156600.0,27.7499,27.7648,27.735,27.735,156600.0
2006-06-30 15:25:00,37.26,37.26,37.0,37.18,129800.0,27.7424,27.7424,27.5488,27.6829,129800.0
2006-06-30 15:30:00,37.18,37.19,37.09,37.11,161200.0,27.6829,27.6903,27.6158,27.6307,161200.0
2006-06-30 15:35:00,37.1,37.12,37.03,37.07,145400.0,27.6233,27.6382,27.5712,27.601,145400.0
2006-06-30 15:40:00,37.07,37.14,37.07,37.13,255200.0,27.601,27.6531,27.601,27.6456,255200.0
2006-06-30 15:45:00,37.12,37.18,37.09,37.16,329800.0,27.6382,27.6829,27.6158,27.668,329800.0
2006-06-30 15:50:00,37.17,37.17,37.02,37.15,503400.0,27.6754,27.6754,27.5637,27.6605,503400.0
2006-06-30 15:55:00,37.16,37.19,37.09,37.11,543800.0,27.668,27.6903,27.6158,27.6307,543800.0
2006-07-03 09:30:00,37.49,37.49,37.34,37.46,256400.0,27.9137,27.9137,27.802,27.8913,256400.0
2006-07-03 09:35:00,37.37,37.37,37.24,37.32,57200.0,27.8243,27.8243,27.7275,27.7871,57200.0
2006-07-03 09:40:00,37.33,37.41,37.33,37.4,84400.0,27.7945,27.8541,27.7945,27.8467,84400.0
2006-07-03 09:45:00,37.39,37.4,37.35,37.38,61600.0,27.8392,27.8467,27.8094,27.8318,61600.0
2006-07-03 09:50:00,37.38,37.43,37.38,37.4,85200.0,27.8318,27.869,27.8318,27.8467,85200.0
2006-07-03 09:55:00,37.4,37.42,37.39,37.41,90600.0,27.8467,27.8616,27.8392,27.8541,90600.0
2006-07-03 10:00:00,37.41,37.41,37.38,37.39,101800.0,27.8541,27.8541,27.8318,27.8392,101800.0
2006-07-03 10:05:00,37.38,37.41,37.36,37.38,81800.0,27.8318,27.8541,27.8169,27.8318,81800.0
2006-07-03 10:10:00,37.38,37.41,37.37,37.39,97800.0,27.8318,27.8541,27.8243,27.8392,97800.0
2006-07-03 10:15:00,37.4,37.42,37.38,37.41,70600.0,27.8467,27.8616,27.8318,27.8541,70600.0
2006-07-03 10:20:00,37.4,37.41,37.38,37.41,52800.0,27.8467,27.8541,27.8318,27.8541,52800.0
2006-07-03 10:25:00,37.41,37.5,37.41,37.5,119200.0,27.8541,27.9211,27.8541,27.9211,119200.0
2006-07-03 10:30:00,37.49,37.54,37.49,37.52,143200.0,27.9137,27.9509,27.9137,27.936,143200.0
2006-07-03 10:35:00,37.52,37.55,37.49,37.55,66400.0,27.936,27.9583,27.9137,27.9583,66400.0
2006-07-03 10:40:00,37.54,37.6,37.54,37.58,61800.0,27.9509,27.9956,27.9509,27.9807,61800.0
2006-07-03 10:45:00,37.59,37.6,37.54,37.57,82200.0,27.9881,27.9956,27.9509,27.9732,82200.0
2006-07-03 10:50:00,37.57,37.58,37.56,37.57,63200.0,27.9732,27.9807,27.9658,27.9732,63200.0
2006-07-03 10:55:00,37.56,37.56,37.5,37.5,44800.0,27.9658,27.9658,27.9211,27.9211,44800.0
2006-07-03 11:00:00,37.51,37.56,37.51,37.52,46000.0,27.9286,27.9658,27.9286,27.936,46000.0
2006-07-03 11:05:00,37.52,37.54,37.51,37.53,35800.0,27.936,27.9509,27.9286,27.9435,35800.0
2006-07-03 11:10:00,37.53,37.56,37.52,37.54,73600.0,27.9435,27.9658,27.936,27.9509,73600.0
2006-07-03 11:15:00,37.54,37.56,37.51,37.56,103400.0,27.9509,27.9658,27.9286,27.9658,103400.0
2006-07-03 11:20:00,37.55,37.56,37.51,37.52,75800.0,27.9583,27.9658,27.9286,27.936,75800.0
2006-07-03 11:25:00,37.52,37.56,37.51,37.55,53000.0,27.936,27.9658,27.9286,27.9583,53000.0
2006-07-03 11:30:00,37.55,37.55,37.51,37.54,41800.0,27.9583,27.9583,27.9286,27.9509,41800.0
2006-07-03 11:35:00,37.54,37.55,37.52,37.52,29000.0,27.9509,27.9583,27.936,27.936,29000.0
2006-07-03 11:40:00,37.52,37.55,37.52,37.54,36800.0,27.936,27.9583,27.936,27.9509,36800.0
2006-07-03 11:45:00,37.54,37.58,37.54,37.57,72800.0,27.9509,27.9807,27.9509,27.9732,72800.0
2006-07-03 11:50:00,37.57,37.6,37.56,37.57,55200.0,27.9732,27.9956,27.9658,27.9732,55200.0
2006-07-03 11:55:00,37.57,37.6,37.56,37.6,44200.0,27.9732,27.9956,27.9658,27.9956,44200.0
2006-07-03 12:00:00,37.6,37.63,37.59,37.6,70600.0,27.9956,28.0179,27.9881,27.9956,70600.0
2006-07-03 12:05:00,37.6,37.62,37.6,37.62,55200.0,27.9956,28.0105,27.9956,28.0105,55200.0
2006-07-03 12:10:00,37.62,37.63,37.59,37.6,74600.0,28.0105,28.0179,27.9881,27.9956,74600.0
2006-07-03 12:15:00,37.6,37.63,37.59,37.63,76800.0,27.9956,28.0179,27.9881,28.0179,76800.0
2006-07-03 12:20:00,37.63,37.63,37.58,37.59,52200.0,28.0179,28.0179,27.9807,27.9881,52200.0
2006-07-03 12:25:00,37.6,37.6,37.54,37.54,74200.0,27.9956,27.9956,27.9509,27.9509,74200.0
2006-07-03 12:30:00,37.54,37.56,37.52,37.52,49200.0,27.9509,27.9658,27.936,27.936,49200.0
2006-07-03 12:35:00,37.53,37.55,37.51,37.54,53400.0,27.9435,27.9583,27.9286,27.9509,53400.0
2006-07-03 12:40:00,37.54,37.54,37.5,37.51,81200.0,27.9509,27.9509,27.9211,27.9286,81200.0
2006-07-03 12:45:00,37.5,37.52,37.49,37.5,119400.0,27.9211,27.936,27.9137,27.9211,119400.0
2006-07-03 12:50:00,37.5,37.51,37.48,37.48,108200.0,27.9211,27.9286,27.9062,27.9062,108200.0
2006-07-03 12:55:00,37.48,37.53,37.48,37.53,96600.0,27.9062,27.9435,27.9062,27.9435,96600.0
2006-07-03 13:00:00,37.52,37.53,37.51,37.53,28200.0,27.936,27.9435,27.9286,27.9435,28200.0
2006-07-03 13:05:00,37.53,37.53,37.53,37.53,0.0,27.9435,27.9435,27.9435,27.9435,0.0
2006-07-03 13:10:00,37.52,37.52,37.52,37.52,200.0,27.936,27.936,27.936,27.936,200.0
2006-07-03 13:15:00,37.52,37.52,37.52,37.52,0.0,27.936,27.936,27.936,27.936,0.0
2006-07-03 13:20:00,37.52,37.52,37.52,37.52,0.0,27.936,27.936,27.936,27.936,0.0
2006-07-03 13:25:00,37.52,37.52,37.52,37.52,0.0,27.936,27.936,27.936,27.936,0.0
2006-07-03 13:30:00,37.13,37.13,37.13,37.13,1000.0,27.6456,27.6456,27.6456,27.6456,1000.0
2006-07-03 13:35:00,37.13,37.13,37.13,37.13,0.0,27.6456,27.6456,27.6456,27.6456,0.0
2006-07-03 13:40:00,37.13,37.13,37.13,37.13,0.0,27.6456,27.6456,27.6456,27.6456,0.0
2006-07-03 13:45:00,37.13,37.13,37.13,37.13,0.0,27.6456,27.6456,27.6456,27.6456,0.0
2006-07-03 13:50:00,37.13,37.13,37.13,37.13,0.0,27.6456,27.6456,27.6456,27.6456,0.0
2006-07-03 13:55:00,37.13,37.13,37.13,37.13,0.0,27.6456,27.6456,27.6456,27.6456,0.0
2006-07-03 14:00:00,37.13,37.13,37.13,37.13,0.0,27.6456,27.6456,27.6456,27.6456,0.0
2006-07-03 14:05:00,37.13,37.13,37.13,37.13,0.0,27.6456,27.6456,27.6456,27.6456,0.0
2006-07-03 14:10:00,37.13,37.13,37.13,37.13,0.0,27.6456,27.6456,27.6456,27.6456,0.0
2006-07-03 14:15:00,37.13,37.13,37.13,37.13,0.0,27.6456,27.6456,27.6456,27.6456,0.0
2006-07-03 14:20:00,37.13,37.13,37.13,37.13,0.0,27.6456,27.6456,27.6456,27.6456,0.0
2006-07-03 14:25:00,37.13,37.13,37.13,37.13,0.0,27.6456,27.6456,27.6456,27.6456,0.0
2006-07-03 14:30:00,37.13,37.13,37.13,37.13,0.0,27.6456,27.6456,27.6456,27.6456,0.0
2006-07-03 14:35:00,37.13,37.13,37.13,37.13,0.0,27.6456,27.6456,27.6456,27.6456,0.0
2006-07-03 14:40:00,37.13,37.13,37.13,37.13,0.0,27.6456,27.6456,27.6456,27.6456,0.0
2006-07-03 14:45:00,37.13,37.13,37.13,37.13,0.0,27.6456,27.6456,27.6456,27.6456,0.0
2006-07-03 14:50:00,37.13,37.13,37.13,37.13,0.0,27.6456,27.6456,27.6456,27.6456,0.0
2006-07-03 14:55:00,37.13,37.13,37.13,37.13,0.0,27.6456,27.6456,27.6456,27.6456,0.0
2006-07-03 15:00:00,37.13,37.13,37.13,37.13,0.0,27.6456,27.6456,27.6456,27.6456,0.0
2006-07-03 15:05:00,37.13,37.13,37.13,37.13,0.0,27.6456,27.6456,27.6456,27.6456,0.0
2006-07-03 15:10:00,37.13,37.13,37.13,37.13,0.0,27.6456,27.6456,27.6456,27.6456,0.0
2006-07-03 15:15:00,37.13,37.13,37.13,37.13,0.0,27.6456,27.6456,27.6456,27.6456,0.0
2006-07-03 15:20:00,37.13,37.13,37.13,37.13,0.0,27.6456,27.6456,27.6456,27.6456,0.0
2006-07-03 15:25:00,37.13,37.13,37.13,37.13,0.0,27.6456,27.6456,27.6456,27.6456,0.0
2006-07-03 15:30:00,37.13,37.13,37.13,37.13,0.0,27.6456,27.6456,27.6456,27.6456,0.0
2006-07-03 15:35:00,37.13,37.13,37.13,37.13,0.0,27.6456,27.6456,27.6456,27.6456,0.0
2006-07-03 15:40:00,37.13,37.13,37.13,37.13,0.0,27.6456,27.6456,27.6456,27.6456,0.0
2006-07-03 15:45:00,37.13,37.13,37.13,37.13,0.0,27.6456,27.6456,27.6456,27.6456,0.0
2006-07-03 15:50:00,37.13,37.13,37.13,37.13,0.0,27.6456,27.6456,27.6456,27.6456,0.0
2006-07-03 15:55:00,37.13,37.13,37.13,37.13,0.0,27.6456,27.6456,27.6456,27.6456,0.0
2006-07-05 09:30:00,37.3,37.3,36.99,37.18,308600.0,27.7722,27.7722,27.5414,27.6829,308600.0
2006-07-05 09:35:00,37.16,37.2,37.0,37.01,174800.0,27.668,27.6978,27.5488,27.5563,174800.0
2006-07-05 09:40:00,37.02,37.08,36.84,36.85,401800.0,27.5637,27.6084,27.4297,27.4372,401800.0
2006-07-05 09:45:00,36.84,36.9,36.71,36.72,385800.0,27.4297,27.4744,27.3329,27.3404,385800.0
2006-07-05 09:50:00,36.71,36.88,36.7,36.84,240800.0,27.3329,27.4595,27.3255,27.4297,240800.0
2006-07-05 09:55:00,36.84,36.84,36.65,36.74,221400.0,27.4297,27.4297,27.2882,27.3553,221400.0
2006-07-05 10:00:00,36.74,36.81,36.7,36.7,188800.0,27.3553,27.4074,27.3255,27.3255,188800.0
2006-07-05 10:05:00,36.71,36.73,36.62,36.72,191400.0,27.3329,27.3478,27.2659,27.3404,191400.0
2006-07-05 10:10:00,36.72,36.77,36.67,36.76,205000.0,27.3404,27.3776,27.3031,27.3701,205000.0
2006-07-05 10:15:00,36.77,36.81,36.72,36.78,178400.0,27.3776,27.4074,27.3404,27.385,178400.0
2006-07-05 10:20:00,36.79,36.88,36.76,36.83,158800.0,27.3925,27.4595,27.3701,27.4223,158800.0
2006-07-05 10:25:00,36.84,36.95,36.83,36.88,231400.0,27.4297,27.5116,27.4223,27.4595,231400.0
2006-07-05 10:30:00,36.88,37.0,36.85,36.98,204000.0,27.4595,27.5488,27.4372,27.5339,204000.0
2006-07-05 10:35:00,36.98,37.05,36.95,36.96,194200.0,27.5339,27.5861,27.5116,27.5191,194200.0
2006-07-05 10:40:00,36.96,36.97,36.86,36.87,181800.0,27.5191,27.5265,27.4446,27.452,181800.0
2006-07-05 10:45:00,36.87,36.88,36.81,36.81,129600.0,27.452,27.4595,27.4074,27.4074,129600.0
2006-07-05 10:50:00,36.82,36.85,36.79,36.8,118400.0,27.4148,27.4372,27.3925,27.3999,118400.0
2006-07-05 10:55:00,36.8,36.82,36.74,36.76,106000.0,27.3999,27.4148,27.3553,27.3701,106000.0
2006-07-05 11:00:00,36.76,36.77,36.63,36.66,280400.0,27.3701,27.3776,27.2734,27.2957,280400.0
2006-07-05 11:05:00,36.67,36.75,36.61,36.63,232400.0,27.3031,27.3627,27.2585,27.2734,232400.0
2006-07-05 11:10:00,36.64,36.72,36.64,36.65,98400.0,27.2808,27.3404,27.2808,27.2882,98400.0
2006-07-05 11:15:00,36.65,36.7,36.6,36.6,72400.0,27.2882,27.3255,27.251,27.251,72400.0
2006-07-05 11:20:00,36.6,36.68,36.56,36.57,170400.0,27.251,27.3106,27.2212,27.2287,170400.0
2006-07-05 11:25:00,36.57,36.63,36.54,36.55,135200.0,27.2287,27.2734,27.2063,27.2138,135200.0
2006-07-05 11:30:00,36.55,36.74,36.55,36.74,104000.0,27.2138,27.3553,27.2138,27.3553,104000.0
2006-07-05 11:35:00,36.74,36.79,36.72,36.77,333200.0,27.3553,27.3925,27.3404,27.3776,333200.0
2006-07-05 11:40:00,36.77,36.87,36.76,36.76,286200.0,27.3776,27.452,27.3701,27.3701,286200.0
2006-07-05 11:45:00,36.76,36.88,36.74,36.88,183600.0,27.3701,27.4595,27.3553,27.4595,183600.0
2006-07-05 11:50:00,36.88,36.93,36.84,36.85,180000.0,27.4595,27.4967,27.4297,27.4372,180000.0
2006-07-05 11:55:00,36.85,37.0,36.85,36.92,135600.0,27.4372,27.5488,27.4372,27.4893,135600.0
2006-07-05 12:00:00,36.92,36.96,36.89,36.94,93800.0,27.4893,27.5191,27.4669,27.5042,93800.0
2006-07-05 12:05:00,36.92,37.02,36.91,37.01,98200.0,27.4893,27.5637,27.4818,27.5563,98200.0
2006-07-05 12:10:00,37.0,37.13,36.99,37.13,162200.0,27.5488,27.6456,27.5414,27.6456,162200.0
2006-07-05 12:15:00,37.13,37.19,37.08,37.12,151000.0,27.6456,27.6903,27.6084,27.6382,151000.0
2006-07-05 12:20:00,37.1,37.13,37.05,37.05,75600.0,27.6233,27.6456,27.5861,27.5861,75600.0
2006-07-05 12:25:00,37.05,37.12,37.05,37.08,83600.0,27.5861,27.6382,27.5861,27.6084,83600.0
2006-07-05 12:30:00,37.09,37.12,37.05,37.06,133600.0,27.6158,27.6382,27.5861,27.5935,133600.0
2006-07-05 12:35:00,37.06,37.12,37.01,37.02,95200.0,27.5935,27.6382,27.5563,27.5637,95200.0
2006-07-05 12:40:00,37.01,37.1,36.99,37.1,72600.0,27.5563,27.6233,27.5414,27.6233,72600.0
2006-07-05 12:45:00,37.1,37.15,37.1,37.12,59600.0,27.6233,27.6605,27.6233,27.6382,59600.0
2006-07-05 12:50:00,37.12,37.12,37.08,37.12,70200.0,27.6382,27.6382,27.6084,27.6382,70200.0
2006-07-05 12:55:00,37.12,37.19,37.12,37.16,100800.0,27.6382,27.6903,27.6382,27.668,100800.0
2006-07-05 13:00:00,37.16,37.24,37.15,37.19,189400.0,27.668,27.7275,27.6605,27.6903,189400.0
2006-07-05 13:05:00,37.19,37.21,37.13,37.2,108600.0,27.6903,27.7052,27.6456,27.6978,108600.0
2006-07-05 13:10:00,37.2,37.37,37.2,37.35,123600.0,27.6978,27.8243,27.6978,27.8094,123600.0
2006-07-05 13:15:00,37.35,37.47,37.35,37.46,172000.0,27.8094,27.8988,27.8094,27.8913,172000.0
2006-07-05 13:20:00,37.48,37.5,37.45,37.47,230000.0,27.9062,27.9211,27.8839,27.8988,230000.0
2006-07-05 13:25:00,37.47,37.55,37.43,37.44,242000.0,27.8988,27.9583,27.869,27.8764,242000.0
2006-07-05 13:30:00,37.45,37.55,37.45,37.54,246200.0,27.8839,27.9583,27.8839,27.9509,246200.0
2006-07-05 13:35:00,37.54,37.63,37.52,37.63,126200.0,27.9509,28.0179,27.936,28.0179,126200.0
2006-07-05 13:40:00,37.63,37.71,37.47,37.58,154400.0,28.0179,28.0775,27.8988,27.9807,154400.0
2006-07-05 13:45:00,37.58,37.59,37.52,37.52,209600.0,27.9807,27.9881,27.936,27.936,209600.0
2006-07-05 13:50:00,37.52,37.53,37.48,37.52,112800.0,27.936,27.9435,27.9062,27.936,112800.0
2006-07-05 13:55:00,37.52,37.52,37.48,37.49,95400.0,27.936,27.936,27.9062,27.9137,95400.0
2006-07-05 14:00:00,37.5,37.57,37.48,37.55,135600.0,27.9211,27.9732,27.9062,27.9583,135600.0
2006-07-05 14:05:00,37.54,37.56,37.52,37.56,117600.0,27.9509,27.9658,27.936,27.9658,117600.0
2006-07-05 14:10:00,37.56,37.58,37.52,37.54,162200.0,27.9658,27.9807,27.936,27.9509,162200.0
2006-07-05 14:15:00,37.54,37.54,37.52,37.53,94000.0,27.9509,27.9509,27.936,27.9435,94000.0
2006-07-05 14:20:00,37.54,37.6,37.52,37.58,90800.0,27.9509,27.9956,27.936,27.9807,90800.0
2006-07-05 14:25:00,37.58,37.58,37.52,37.58,69200.0,27.9807,27.9807,27.936,27.9807,69200.0
2006-07-05 14:30:00,37.59,37.66,37.58,37.65,136000.0,27.9881,28.0403,27.9807,28.0328,136000.0
2006-07-05 14:35:00,37.66,37.79,37.66,37.73,197600.0,28.0403,28.137,28.0403,28.0924,197600.0
2006-07-05 14:40:00,37.73,37.74,37.7,37.74,73800.0,28.0924,28.0998,28.07,28.0998,73800.0
2006-07-05 14:45:00,37.73,37.74,37.64,37.64,96600.0,28.0924,28.0998,28.0254,28.0254,96600.0
2006-07-05 14:50:00,37.63,37.68,37.63,37.66,109600.0,28.0179,28.0551,28.0179,28.0403,109600.0
2006-07-05 14:55:00,37.66,37.72,37.65,37.72,95400.0,28.0403,28.0849,28.0328,28.0849,95400.0
2006-07-05 15:00:00,37.72,37.72,37.54,37.57,136800.0,28.0849,28.0849,27.9509,27.9732,136800.0
2006-07-05 15:05:00,37.58,37.6,37.49,37.49,98000.0,27.9807,27.9956,27.9137,27.9137,98000.0
2006-07-05 15:10:00,37.49,37.59,37.49,37.53,138200.0,27.9137,27.9881,27.9137,27.9435,138200.0
2006-07-05 15:15:00,37.53,37.6,37.51,37.57,106800.0,27.9435,27.9956,27.9286,27.9732,106800.0
2006-07-05 15:20:00,37.57,37.59,37.52,37.56,97000.0,27.9732,27.9881,27.936,27.9658,97000.0
2006-07-05 15:25:00,37.56,37.57,37.46,37.49,112400.0,27.9658,27.9732,27.8913,27.9137,112400.0
2006-07-05 15:30:00,37.48,37.49,37.38,37.4,147200.0,27.9062,27.9137,27.8318,27.8467,147200.0
2006-07-05 15:35:00,37.4,37.4,37.34,37.39,102400.0,27.8467,27.8467,27.802,27.8392,102400.0
2006-07-05 15:40:00,37.4,37.42,37.34,37.42,136600.0,27.8467,27.8616,27.802,27.8616,136600.0
2006-07-05 15:45:00,37.42,37.6,37.42,37.58,221000.0,27.8616,27.9956,27.8616,27.9807,221000.0
2006-07-05 15:50:00,37.58,37.63,37.57,37.6,183800.0,27.9807,28.0179,27.9732,27.9956,183800.0
2006-07-05 15:55:00,37.59,37.6,37.55,37.56,191800.0,27.9881,27.9956,27.9583,27.9658,191800.0
2006-07-06 09:30:00,37.59,37.7,37.52,37.62,226000.0,27.9881,28.07,27.936,28.0105,226000.0
2006-07-06 09:35:00,37.62,37.65,37.32,37.41,187400.0,28.0105,28.0328,27.7871,27.8541,187400.0
2006-07-06 09:40:00,37.41,37.54,37.23,37.27,133400.0,27.8541,27.9509,27.7201,27.7499,133400.0
2006-07-06 09:45:00,37.27,37.32,37.23,37.27,351000.0,27.7499,27.7871,27.7201,27.7499,351000.0
2006-07-06 09:50:00,37.27,37.45,37.24,37.41,229000.0,27.7499,27.8839,27.7275,27.8541,229000.0
2006-07-06 09:55:00,37.41,37.43,37.31,37.4,120000.0,27.8541,27.869,27.7797,27.8467,120000.0
2006-07-06 10:00:00,37.39,37.59,37.37,37.58,160400.0,27.8392,27.9881,27.8243,27.9807,160400.0
2006-07-06 10:05:00,37.58,37.62,37.48,37.61,182800.0,27.9807,28.0105,27.9062,28.003,182800.0
2006-07-06 10:10:00,37.61,37.72,37.61,37.71,189600.0,28.003,28.0849,28.003,28.0775,189600.0
2006-07-06 10:15:00,37.71,37.74,37.66,37.73,223400.0,28.0775,28.0998,28.0403,28.0924,223400.0
2006-07-06 10:20:00,37.73,37.86,37.71,37.78,193000.0,28.0924,28.1892,28.0775,28.1296,193000.0
2006-07-06 10:25:00,37.78,37.79,37.73,37.75,109200.0,28.1296,28.137,28.0924,28.1073,109200.0
2006-07-06 10:30:00,37.74,37.76,37.34,37.46,369000.0,28.0998,28.1147,27.802,27.8913,369000.0
2006-07-06 10:35:00,37.46,37.68,37.44,37.68,244600.0,27.8913,28.0551,27.8764,28.0551,244600.0
2006-07-06 10:40:00,37.69,37.87,37.69,37.71,299400.0,28.0626,28.1966,28.0626,28.0775,299400.0
2006-07-06 10:45:00,37.72,37.76,37.55,37.55,182600.0,28.0849,28.1147,27.9583,27.9583,182600.0
2006-07-06 10:50:00,37.55,37.6,37.38,37.45,226800.0,27.9583,27.9956,27.8318,27.8839,226800.0
2006-07-06 10:55:00,37.45,37.51,37.44,37.47,146600.0,27.8839,27.9286,27.8764,27.8988,146600.0
2006-07-06 11:00:00,37.48,37.5,37.38,37.43,143800.0,27.9062,27.9211,27.8318,27.869,143800.0
2006-07-06 11:05:00,37.43,37.44,37.29,37.29,249200.0,27.869,27.8764,27.7648,27.7648,249200.0
2006-07-06 11:10:00,37.29,37.35,37.25,37.35,120200.0,27.7648,27.8094,27.735,27.8094,120200.0
2006-07-06 11:15:00,37.35,37.42,37.29,37.29,152400.0,27.8094,27.8616,27.7648,27.7648,152400.0
2006-07-06 11:20:00,37.29,37.35,37.29,37.31,98000.0,27.7648,27.8094,27.7648,27.7797,98000.0
2006-07-06 11:25:00,37.32,37.4,37.28,37.4,95000.0,27.7871,27.8467,27.7573,27.8467,95000.0
2006-07-06 11:30:00,37.38,37.46,37.38,37.43,104400.0,27.8318,27.8913,27.8318,27.869,104400.0
2006-07-06 11:35:00,37.43,37.49,37.43,37.44,65800.0,27.869,27.9137,27.869,27.8764,65800.0
2006-07-06 11:40:00,37.43,37.51,37.42,37.47,49600.0,27.869,27.9286,27.8616,27.8988,49600.0
2006-07-06 11:45:00,37.47,37.52,37.45,37.49,143600.0,27.8988,27.936,27.8839,27.9137,143600.0
2006-07-06 11:50:00,37.48,37.49,37.43,37.47,88200.0,27.9062,27.9137,27.869,27.8988,88200.0
2006-07-06 11:55:00,37.47,37.49,37.4,37.47,80400.0,27.8988,27.9137,27.8467,27.8988,80400.0
2006-07-06 12:00:00,37.46,37.51,37.45,37.51,101600.0,27.8913,27.9286,27.8839,27.9286,101600.0
2006-07-06 12:05:00,37.51,37.54,37.46,37.49,79000.0,27.9286,27.9509,27.8913,27.9137,79000.0
2006-07-06 12:10:00,37.49,37.49,37.43,37.44,58400.0,27.9137,27.9137,27.869,27.8764,58400.0
2006-07-06 12:15:00,37.43,37.52,37.37,37.52,101400.0,27.869,27.936,27.8243,27.936,101400.0
2006-07-06 12:20:00,37.52,37.52,37.42,37.49,91000.0,27.936,27.936,27.8616,27.9137,91000.0
2006-07-06 12:25:00,37.49,37.63,37.49,37.55,110600.0,27.9137,28.0179,27.9137,27.9583,110600.0
2006-07-06 12:30:00,37.55,37.55,37.45,37.45,100000.0,27.9583,27.9583,27.8839,27.8839,100000.0
2006-07-06 12:35:00,37.45,37.45,37.3,37.31,102000.0,27.8839,27.8839,27.7722,27.7797,102000.0
2006-07-06 12:40:00,37.31,37.34,37.27,37.3,58400.0,27.7797,27.802,27.7499,27.7722,58400.0
2006-07-06 12:45:00,37.3,37.3,37.1,37.14,175400.0,27.7722,27.7722,27.6233,27.6531,175400.0
2006-07-06 12:50:00,37.14,37.32,37.14,37.31,132800.0,27.6531,27.7871,27.6531,27.7797,132800.0
2006-07-06 12:55:00,37.31,37.34,37.28,37.34,105000.0,27.7797,27.802,27.7573,27.802,105000.0
2006-07-06 13:00:00,37.34,37.39,37.27,37.35,118000.0,27.802,27.8392,27.7499,27.8094,118000.0
2006-07-06 13:05:00,37.35,37.38,37.32,37.33,44600.0,27.8094,27.8318,27.7871,27.7945,44600.0
2006-07-06 13:10:00,37.33,37.35,37.27,37.35,81000.0,27.7945,27.8094,27.7499,27.8094,81000.0
2006-07-06 13:15:00,37.33,37.38,37.31,37.37,53200.0,27.7945,27.8318,27.7797,27.8243,53200.0
2006-07-06 13:20:00,37.37,37.4,37.37,37.39,41400.0,27.8243,27.8467,27.8243,27.8392,41400.0
2006-07-06 13:25:00,37.39,37.42,37.38,37.38,42600.0,27.8392,27.8616,27.8318,27.8318,42600.0
2006-07-06 13:30:00,37.38,37.38,37.29,37.31,53200.0,27.8318,27.8318,27.7648,27.7797,53200.0
2006-07-06 13:35:00,37.31,37.38,37.31,37.36,46400.0,27.7797,27.8318,27.7797,27.8169,46400.0
2006-07-06 13:40:00,37.37,37.4,37.37,37.4,79600.0,27.8243,27.8467,27.8243,27.8467,79600.0
2006-07-06 13:45:00,37.4,37.44,37.38,37.38,51200.0,27.8467,27.8764,27.8318,27.8318,51200.0
2006-07-06 13:50:00,37.38,37.42,37.38,37.38,27800.0,27.8318,27.8616,27.8318,27.8318,27800.0
2006-07-06 13:55:00,37.38,37.38,37.33,37.34,46600.0,27.8318,27.8318,27.7945,27.802,46600.0
2006-07-06 14:00:00,37.33,37.33,37.31,37.32,34400.0,27.7945,27.7945,27.7797,27.7871,34400.0
2006-07-06 14:05:00,37.32,37.32,37.29,37.31,44600.0,27.7871,27.7871,27.7648,27.7797,44600.0
2006-07-06 14:10:00,37.31,37.31,37.21,37.21,47600.0,27.7797,27.7797,27.7052,27.7052,47600.0
2006-07-06 14:15:00,37.2,37.21,37.13,37.15,74600.0,27.6978,27.7052,27.6456,27.6605,74600.0
2006-07-06 14:20:00,37.14,37.19,37.13,37.17,144000.0,27.6531,27.6903,27.6456,27.6754,144000.0
2006-07-06 14:25:00,37.17,37.19,37.1,37.13,71600.0,27.6754,27.6903,27.6233,27.6456,71600.0
2006-07-06 14:30:00,37.13,37.16,37.06,37.06,96200.0,27.6456,27.668,27.5935,27.5935,96200.0
2006-07-06 14:35:00,37.08,37.1,36.98,36.98,151400.0,27.6084,27.6233,27.5339,27.5339,151400.0
2006-07-06 14:40:00,36.98,37.09,36.98,37.04,133600.0,27.5339,27.6158,27.5339,27.5786,133600.0
2006-07-06 14:45:00,37.05,37.1,37.0,37.0,63200.0,27.5861,27.6233,27.5488,27.5488,63200.0
2006-07-06 14:50:00,37.0,37.04,36.98,37.03,80000.0,27.5488,27.5786,27.5339,27.5712,80000.0
2006-07-06 14:55:00,37.02,37.08,37.0,37.03,43200.0,27.5637,27.6084,27.5488,27.5712,43200.0
2006-07-06 15:00:00,37.03,37.03,36.93,36.98,122200.0,27.5712,27.5712,27.4967,27.5339,122200.0
2006-07-06 15:05:00,36.98,37.04,36.95,36.97,87400.0,27.5339,27.5786,27.5116,27.5265,87400.0
2006-07-06 15:10:00,36.97,36.98,36.88,36.94,116200.0,27.5265,27.5339,27.4595,27.5042,116200.0
2006-07-06 15:15:00,36.94,36.99,36.94,36.97,82200.0,27.5042,27.5414,27.5042,27.5265,82200.0
2006-07-06 15:20:00,36.97,37.08,36.96,37.08,98400.0,27.5265,27.6084,27.5191,27.6084,98400.0
2006-07-06 15:25:00,37.09,37.12,37.04,37.07,106400.0,27.6158,27.6382,27.5786,27.601,106400.0
2006-07-06 15:30:00,37.07,37.07,36.98,36.99,155200.0,27.601,27.601,27.5339,27.5414,155200.0
2006-07-06 15:35:00,37.0,37.08,36.99,37.05,96800.0,27.5488,27.6084,27.5414,27.5861,96800.0
2006-07-06 15:40:00,37.06,37.19,37.05,37.17,221800.0,27.5935,27.6903,27.5861,27.6754,221800.0
2006-07-06 15:45:00,37.17,37.19,37.13,37.15,234400.0,27.6754,27.6903,27.6456,27.6605,234400.0
2006-07-06 15:50:00,37.15,37.18,37.15,37.16,150800.0,27.6605,27.6829,27.6605,27.668,150800.0
2006-07-06 15:55:00,37.16,37.16,37.11,37.13,195200.0,27.668,27.668,27.6307,27.6456,195200.0
2006-07-07 09:30:00,37.27,37.33,37.2,37.29,247000.0,27.7499,27.7945,27.6978,27.7648,247000.0
2006-07-07 09:35:00,37.29,37.31,37.2,37.31,253200.0,27.7648,27.7797,27.6978,27.7797,253200.0
2006-07-07 09:40:00,37.31,37.38,37.24,37.37,293200.0,27.7797,27.8318,27.7275,27.8243,293200.0
2006-07-07 09:45:00,37.36,37.4,37.27,37.36,186800.0,27.8169,27.8467,27.7499,27.8169,186800.0
2006-07-07 09:50:00,37.35,37.36,37.13,37.17,179200.0,27.8094,27.8169,27.6456,27.6754,179200.0
2006-07-07 09:55:00,37.16,37.28,37.16,37.23,175600.0,27.668,27.7573,27.668,27.7201,175600.0
2006-07-07 10:00:00,37.21,37.22,37.06,37.11,213200.0,27.7052,27.7126,27.5935,27.6307,213200.0
2006-07-07 10:05:00,37.1,37.19,37.1,37.18,141200.0,27.6233,27.6903,27.6233,27.6829,141200.0
2006-07-07 10:10:00,37.18,37.35,37.18,37.33,206400.0,27.6829,27.8094,27.6829,27.7945,206400.0
2006-07-07 10:15:00,37.33,37.47,37.33,37.4,217400.0,27.7945,27.8988,27.7945,27.8467,217400.0
2006-07-07 10:20:00,37.38,37.4,37.27,37.3,145400.0,27.8318,27.8467,27.7499,27.7722,145400.0
2006-07-07 10:25:00,37.28,37.3,37.12,37.27,186800.0,27.7573,27.7722,27.6382,27.7499,186800.0
2006-07-07 10:30:00,37.27,37.27,37.02,37.04,261400.0,27.7499,27.7499,27.5637,27.5786,261400.0
2006-07-07 10:35:00,37.04,37.16,37.03,37.13,250400.0,27.5786,27.668,27.5712,27.6456,250400.0
2006-07-07 10:40:00,37.15,37.2,37.06,37.13,145000.0,27.6605,27.6978,27.5935,27.6456,145000.0
2006-07-07 10:45:00,37.13,37.27,37.13,37.26,134400.0,27.6456,27.7499,27.6456,27.7424,134400.0
2006-07-07 10:50:00,37.27,37.29,37.19,37.23,129400.0,27.7499,27.7648,27.6903,27.7201,129400.0
2006-07-07 10:55:00,37.23,37.25,37.13,37.17,206600.0,27.7201,27.735,27.6456,27.6754,206600.0
2006-07-07 11:00:00,37.18,37.27,37.15,37.18,88000.0,27.6829,27.7499,27.6605,27.6829,88000.0
2006-07-07 11:05:00,37.2,37.2,37.1,37.13,59800.0,27.6978,27.6978,27.6233,27.6456,59800.0
2006-07-07 11:10:00,37.15,37.2,37.12,37.2,38800.0,27.6605,27.6978,27.6382,27.6978,38800.0
2006-07-07 11:15:00,37.2,37.29,37.19,37.27,73400.0,27.6978,27.7648,27.6903,27.7499,73400.0
2006-07-07 11:20:00,37.27,37.33,37.25,37.26,120600.0,27.7499,27.7945,27.735,27.7424,120600.0
2006-07-07 11:25:00,37.26,37.29,37.24,37.26,38800.0,27.7424,27.7648,27.7275,27.7424,38800.0
2006-07-07 11:30:00,37.24,37.35,37.19,37.34,99000.0,27.7275,27.8094,27.6903,27.802,99000.0
2006-07-07 11:35:00,37.34,37.36,37.31,37.36,132800.0,27.802,27.8169,27.7797,27.8169,132800.0
2006-07-07 11:40:00,37.37,37.42,37.26,37.27,142000.0,27.8243,27.8616,27.7424,27.7499,142000.0
2006-07-07 11:45:00,37.27,37.33,37.26,37.3,52400.0,27.7499,27.7945,27.7424,27.7722,52400.0
2006-07-07 11:50:00,37.3,37.33,37.24,37.25,89600.0,27.7722,27.7945,27.7275,27.735,89600.0
2006-07-07 11:55:00,37.24,37.24,37.15,37.22,84800.0,27.7275,27.7275,27.6605,27.7126,84800.0
2006-07-07 12:00:00,37.21,37.26,37.21,37.25,105600.0,27.7052,27.7424,27.7052,27.735,105600.0
2006-07-07 12:05:00,37.24,37.24,37.15,37.15,43400.0,27.7275,27.7275,27.6605,27.6605,43400.0
2006-07-07 12:10:00,37.15,37.15,37.07,37.12,99600.0,27.6605,27.6605,27.601,27.6382,99600.0
2006-07-07 12:15:00,37.12,37.12,37.04,37.05,89200.0,27.6382,27.6382,27.5786,27.5861,89200.0
2006-07-07 12:20:00,37.06,37.1,37.0,37.06,87600.0,27.5935,27.6233,27.5488,27.5935,87600.0
2006-07-07 12:25:00,37.07,37.09,37.02,37.08,104600.0,27.601,27.6158,27.5637,27.6084,104600.0
2006-07-07 12:30:00,37.08,37.13,37.06,37.1,39200.0,27.6084,27.6456,27.5935,27.6233,39200.0
2006-07-07 12:35:00,37.09,37.1,37.05,37.05,59400.0,27.6158,27.6233,27.5861,27.5861,59400.0
2006-07-07 12:40:00,37.05,37.05,37.01,37.03,58000.0,27.5861,27.5861,27.5563,27.5712,58000.0
2006-07-07 12:45:00,37.03,37.04,36.99,36.99,82000.0,27.5712,27.5786,27.5414,27.5414,82000.0
2006-07-07 12:50:00,36.99,37.03,36.95,36.98,60200.0,27.5414,27.5712,27.5116,27.5339,60200.0
2006-07-07 12:55:00,36.99,36.99,36.93,36.94,61400.0,27.5414,27.5414,27.4967,27.5042,61400.0
2006-07-07 13:00:00,36.93,36.94,36.9,36.9,84000.0,27.4967,27.5042,27.4744,27.4744,84000.0
2006-07-07 13:05:00,36.9,36.92,36.81,36.82,133800.0,27.4744,27.4893,27.4074,27.4148,133800.0
2006-07-07 13:10:00,36.82,36.82,36.65,36.72,211400.0,27.4148,27.4148,27.2882,27.3404,211400.0
2006-07-07 13:15:00,36.73,36.75,36.48,36.51,230600.0,27.3478,27.3627,27.1617,27.184,230600.0
2006-07-07 13:20:00,36.51,36.69,36.51,36.63,191200.0,27.184,27.318,27.184,27.2734,191200.0
2006-07-07 13:25:00,36.64,36.65,36.52,36.52,196000.0,27.2808,27.2882,27.1914,27.1914,196000.0
2006-07-07 13:30:00,36.52,36.56,36.45,36.52,202600.0,27.1914,27.2212,27.1393,27.1914,202600.0
2006-07-07 13:35:00,36.5,36.56,36.48,36.48,180800.0,27.1766,27.2212,27.1617,27.1617,180800.0
2006-07-07 13:40:00,36.48,36.51,36.38,36.4,123000.0,27.1617,27.184,27.0872,27.1021,123000.0
2006-07-07 13:45:00,36.42,36.54,36.4,36.54,125600.0,27.117,27.2063,27.1021,27.2063,125600.0
2006-07-07 13:50:00,36.53,36.56,36.51,36.52,86400.0,27.1989,27.2212,27.184,27.1914,86400.0
2006-07-07 13:55:00,36.52,36.55,36.45,36.55,106800.0,27.1914,27.2138,27.1393,27.2138,106800.0
2006-07-07 14:00:00,36.54,36.66,36.48,36.64,108000.0,27.2063,27.2957,27.1617,27.2808,108000.0
2006-07-07 14:05:00,36.64,36.65,36.5,36.51,101200.0,27.2808,27.2882,27.1766,27.184,101200.0
2006-07-07 14:10:00,36.51,36.56,36.49,36.52,106600.0,27.184,27.2212,27.1691,27.1914,106600.0
2006-07-07 14:15:00,36.52,36.57,36.5,36.51,99400.0,27.1914,27.2287,27.1766,27.184,99400.0
2006-07-07 14:20:00,36.5,36.52,36.47,36.48,84600.0,27.1766,27.1914,27.1542,27.1617,84600.0
2006-07-07 14:25:00,36.47,36.49,36.46,36.48,53400.0,27.1542,27.1691,27.1468,27.1617,53400.0
2006-07-07 14:30:00,36.48,36.52,36.41,36.43,122400.0,27.1617,27.1914,27.1095,27.1244,122400.0
2006-07-07 14:35:00,36.43,36.43,36.33,36.37,142000.0,27.1244,27.1244,27.05,27.0798,142000.0
2006-07-07 14:40:00,36.35,36.36,36.28,36.3,149600.0,27.0649,27.0723,27.0128,27.0276,149600.0
2006-07-07 14:45:00,36.3,36.33,36.29,36.32,97000.0,27.0276,27.05,27.0202,27.0425,97000.0
2006-07-07 14:50:00,36.32,36.33,36.24,36.25,191400.0,27.0425,27.05,26.983,26.9904,191400.0
2006-07-07 14:55:00,36.25,36.33,36.24,36.31,195400.0,26.9904,27.05,26.983,27.0351,195400.0
2006-07-07 15:00:00,36.31,36.37,36.29,36.35,148800.0,27.0351,27.0798,27.0202,27.0649,148800.0
2006-07-07 15:05:00,36.36,36.36,36.31,36.33,149200.0,27.0723,27.0723,27.0351,27.05,149200.0
2006-07-07 15:10:00,36.33,36.36,36.29,36.36,143400.0,27.05,27.0723,27.0202,27.0723,143400.0
2006-07-07 15:15:00,36.36,36.45,36.36,36.4,130800.0,27.0723,27.1393,27.0723,27.1021,130800.0
2006-07-07 15:20:00,36.4,36.41,36.27,36.32,172000.0,27.1021,27.1095,27.0053,27.0425,172000.0
2006-07-07 15:25:00,36.31,36.34,36.26,36.28,180600.0,27.0351,27.0574,26.9979,27.0128,180600.0
2006-07-07 15:30:00,36.28,36.33,36.27,36.3,111600.0,27.0128,27.05,27.0053,27.0276,111600.0
2006-07-07 15:35:00,36.3,36.3,36.25,36.25,131400.0,27.0276,27.0276,26.9904,26.9904,131400.0
2006-07-07 15:40:00,36.25,36.31,36.25,36.3,125200.0,26.9904,27.0351,26.9904,27.0276,125200.0
2006-07-07 15:45:00,36.3,36.31,36.25,36.3,169000.0,27.0276,27.0351,26.9904,27.0276,169000.0
2006-07-07 15:50:00,36.3,36.33,36.29,36.31,230800.0,27.0276,27.05,27.0202,27.0351,230800.0
2006-07-07 15:55:00,36.31,36.32,36.29,36.31,242800.0,27.0351,27.0425,27.0202,27.0351,242800.0
2006-07-10 09:30:00,36.54,36.54,36.4,36.41,274600.0,27.2063,27.2063,27.1021,27.1095,274600.0
2006-07-10 09:35:00,36.42,36.55,36.36,36.52,209200.0,27.117,27.2138,27.0723,27.1914,209200.0
2006-07-10 09:40:00,36.52,36.54,36.4,36.45,152600.0,27.1914,27.2063,27.1021,27.1393,152600.0
2006-07-10 09:45:00,36.45,36.45,36.32,36.36,189600.0,27.1393,27.1393,27.0425,27.0723,189600.0
2006-07-10 09:50:00,36.35,36.43,36.27,36.27,159800.0,27.0649,27.1244,27.0053,27.0053,159800.0
2006-07-10 09:55:00,36.27,36.36,36.22,36.36,179000.0,27.0053,27.0723,26.9681,27.0723,179000.0
2006-07-10 10:00:00,36.35,36.51,36.35,36.5,167600.0,27.0649,27.184,27.0649,27.1766,167600.0
2006-07-10 10:05:00,36.52,36.7,36.48,36.52,273000.0,27.1914,27.3255,27.1617,27.1914,273000.0
2006-07-10 10:10:00,36.52,36.72,36.51,36.65,219800.0,27.1914,27.3404,27.184,27.2882,219800.0
2006-07-10 10:15:00,36.68,36.77,36.62,36.7,182200.0,27.3106,27.3776,27.2659,27.3255,182200.0
2006-07-10 10:20:00,36.69,36.74,36.63,36.73,188000.0,27.318,27.3553,27.2734,27.3478,188000.0
2006-07-10 10:25:00,36.73,36.88,36.73,36.78,200000.0,27.3478,27.4595,27.3478,27.385,200000.0
2006-07-10 10:30:00,36.78,36.81,36.67,36.68,142600.0,27.385,27.4074,27.3031,27.3106,142600.0
2006-07-10 10:35:00,36.67,36.69,36.6,36.67,202200.0,27.3031,27.318,27.251,27.3031,202200.0
2006-07-10 10:40:00,36.66,36.77,36.66,36.77,159800.0,27.2957,27.3776,27.2957,27.3776,159800.0
2006-07-10 10:45:00,36.77,36.81,36.74,36.81,181000.0,27.3776,27.4074,27.3553,27.4074,181000.0
2006-07-10 10:50:00,36.81,36.93,36.8,36.9,167200.0,27.4074,27.4967,27.3999,27.4744,167200.0
2006-07-10 10:55:00,36.9,36.95,36.87,36.89,177400.0,27.4744,27.5116,27.452,27.4669,177400.0
2006-07-10 11:00:00,36.89,36.97,36.87,36.87,181200.0,27.4669,27.5265,27.452,27.452,181200.0
2006-07-10 11:05:00,36.89,36.89,36.8,36.81,177600.0,27.4669,27.4669,27.3999,27.4074,177600.0
2006-07-10 11:10:00,36.8,36.85,36.76,36.8,82600.0,27.3999,27.4372,27.3701,27.3999,82600.0
2006-07-10 11:15:00,36.8,36.84,36.75,36.76,77000.0,27.3999,27.4297,27.3627,27.3701,77000.0
2006-07-10 11:20:00,36.75,36.8,36.7,36.7,111800.0,27.3627,27.3999,27.3255,27.3255,111800.0
2006-07-10 11:25:00,36.71,36.76,36.64,36.64,102400.0,27.3329,27.3701,27.2808,27.2808,102400.0
2006-07-10 11:30:00,36.65,36.65,36.55,36.55,99800.0,27.2882,27.2882,27.2138,27.2138,99800.0
2006-07-10 11:35:00,36.55,36.56,36.42,36.51,161400.0,27.2138,27.2212,27.117,27.184,161400.0
2006-07-10 11:40:00,36.5,36.52,36.41,36.45,165000.0,27.1766,27.1914,27.1095,27.1393,165000.0
2006-07-10 11:45:00,36.44,36.6,36.41,36.58,286400.0,27.1319,27.251,27.1095,27.2361,286400.0
2006-07-10 11:50:00,36.57,36.59,36.52,36.59,53600.0,27.2287,27.2436,27.1914,27.2436,53600.0
2006-07-10 11:55:00,36.59,36.66,36.59,36.61,66600.0,27.2436,27.2957,27.2436,27.2585,66600.0
2006-07-10 12:00:00,36.62,36.63,36.47,36.48,70600.0,27.2659,27.2734,27.1542,27.1617,70600.0
2006-07-10 12:05:00,36.48,36.5,36.41,36.43,48800.0,27.1617,27.1766,27.1095,27.1244,48800.0
2006-07-10 12:10:00,36.45,36.48,36.4,36.42,59200.0,27.1393,27.1617,27.1021,27.117,59200.0
2006-07-10 12:15:00,36.41,36.49,36.38,36.42,90200.0,27.1095,27.1691,27.0872,27.117,90200.0
2006-07-10 12:20:00,36.41,36.41,36.34,36.4,128200.0,27.1095,27.1095,27.0574,27.1021,128200.0
2006-07-10 12:25:00,36.4,36.46,36.4,36.44,181600.0,27.1021,27.1468,27.1021,27.1319,181600.0
2006-07-10 12:30:00,36.44,36.46,36.41,36.44,73000.0,27.1319,27.1468,27.1095,27.1319,73000.0
2006-07-10 12:35:00,36.46,36.58,36.45,36.56,85400.0,27.1468,27.2361,27.1393,27.2212,85400.0
2006-07-10 12:40:00,36.55,36.55,36.47,36.51,52600.0,27.2138,27.2138,27.1542,27.184,52600.0
2006-07-10 12:45:00,36.51,36.51,36.43,36.48,31800.0,27.184,27.184,27.1244,27.1617,31800.0
2006-07-10 12:50:00,36.48,36.52,36.44,36.47,49800.0,27.1617,27.1914,27.1319,27.1542,49800.0
2006-07-10 12:55:00,36.45,36.49,36.45,36.45,37800.0,27.1393,27.1691,27.1393,27.1393,37800.0
2006-07-10 13:00:00,36.45,36.45,36.33,36.34,63000.0,27.1393,27.1393,27.05,27.0574,63000.0
2006-07-10 13:05:00,36.34,36.35,36.31,36.33,61400.0,27.0574,27.0649,27.0351,27.05,61400.0
2006-07-10 13:10:00,36.32,36.32,36.29,36.29,72400.0,27.0425,27.0425,27.0202,27.0202,72400.0
2006-07-10 13:15:00,36.29,36.31,36.27,36.27,70600.0,27.0202,27.0351,27.0053,27.0053,70600.0
2006-07-10 13:20:00,36.33,36.33,36.22,36.27,131600.0,27.05,27.05,26.9681,27.0053,131600.0
2006-07-10 13:25:00,36.27,36.29,36.22,36.24,64000.0,27.0053,27.0202,26.9681,26.983,64000.0
2006-07-10 13:30:00,36.26,36.27,36.18,36.2,133800.0,26.9979,27.0053,26.9383,26.9532,133800.0
2006-07-10 13:35:00,36.2,36.21,36.15,36.18,90400.0,26.9532,26.9606,26.916,26.9383,90400.0
2006-07-10 13:40:00,36.18,36.3,36.18,36.27,82000.0,26.9383,27.0276,26.9383,27.0053,82000.0
2006-07-10 13:45:00,36.27,36.4,36.24,36.35,113800.0,27.0053,27.1021,26.983,27.0649,113800.0
2006-07-10 13:50:00,36.36,36.45,36.36,36.41,98800.0,27.0723,27.1393,27.0723,27.1095,98800.0
2006-07-10 13:55:00,36.41,36.41,36.31,36.31,56800.0,27.1095,27.1095,27.0351,27.0351,56800.0
2006-07-10 14:00:00,36.31,36.38,36.31,36.34,128200.0,27.0351,27.0872,27.0351,27.0574,128200.0
2006-07-10 14:05:00,36.35,36.35,36.31,36.34,79200.0,27.0649,27.0649,27.0351,27.0574,79200.0
2006-07-10 14:10:00,36.34,36.37,36.26,36.27,104200.0,27.0574,27.0798,26.9979,27.0053,104200.0
2006-07-10 14:15:00,36.26,36.41,36.26,36.4,54600.0,26.9979,27.1095,26.9979,27.1021,54600.0
2006-07-10 14:20:00,36.41,36.47,36.36,36.47,100600.0,27.1095,27.1542,27.0723,27.1542,100600.0
2006-07-10 14:25:00,36.46,36.47,36.38,36.42,127400.0,27.1468,27.1542,27.0872,27.117,127400.0
2006-07-10 14:30:00,36.41,36.42,36.37,36.39,215000.0,27.1095,27.117,27.0798,27.0947,215000.0
2006-07-10 14:35:00,36.39,36.4,36.28,36.28,107800.0,27.0947,27.1021,27.0128,27.0128,107800.0
2006-07-10 14:40:00,36.29,36.32,36.24,36.24,84200.0,27.0202,27.0425,26.983,26.983,84200.0
2006-07-10 14:45:00,36.25,36.3,36.23,36.29,44200.0,26.9904,27.0276,26.9755,27.0202,44200.0
2006-07-10 14:50:00,36.3,36.31,36.25,36.29,88400.0,27.0276,27.0351,26.9904,27.0202,88400.0
2006-07-10 14:55:00,36.29,36.29,36.17,36.22,121800.0,27.0202,27.0202,26.9309,26.9681,121800.0
2006-07-10 15:00:00,36.23,36.27,36.14,36.14,84000.0,26.9755,27.0053,26.9085,26.9085,84000.0
2006-07-10 15:05:00,36.14,36.23,36.1,36.2,123000.0,26.9085,26.9755,26.8787,26.9532,123000.0
2006-07-10 15:10:00,36.2,36.3,36.18,36.3,52200.0,26.9532,27.0276,26.9383,27.0276,52200.0
2006-07-10 15:15:00,36.27,36.39,36.27,36.39,88600.0,27.0053,27.0947,27.0053,27.0947,88600.0
2006-07-10 15:20:00,36.38,36.46,36.37,36.44,143200.0,27.0872,27.1468,27.0798,27.1319,143200.0
2006-07-10 15:25:00,36.44,36.45,36.34,36.36,101600.0,27.1319,27.1393,27.0574,27.0723,101600.0
2006-07-10 15:30:00,36.36,36.38,36.35,36.37,45600.0,27.0723,27.0872,27.0649,27.0798,45600.0
2006-07-10 15:35:00,36.36,36.37,36.32,36.35,97400.0,27.0723,27.0798,27.0425,27.0649,97400.0
2006-07-10 15:40:00,36.35,36.4,36.34,36.35,106000.0,27.0649,27.1021,27.0574,27.0649,106000.0
2006-07-10 15:45:00,36.35,36.42,36.34,36.39,89200.0,27.0649,27.117,27.0574,27.0947,89200.0
2006-07-10 15:50:00,36.39,36.39,36.33,36.35,204200.0,27.0947,27.0947,27.05,27.0649,204200.0
2006-07-10 15:55:00,36.35,36.35,36.34,36.35,164000.0,27.0649,27.0649,27.0574,27.0649,164000.0
2006-07-11 09:30:00,36.55,36.68,36.55,36.57,182800.0,27.2138,27.3106,27.2138,27.2287,182800.0
2006-07-11 09:35:00,36.57,36.79,36.57,36.74,264800.0,27.2287,27.3925,27.2287,27.3553,264800.0
2006-07-11 09:40:00,36.75,36.75,36.58,36.68,239800.0,27.3627,27.3627,27.2361,27.3106,239800.0
2006-07-11 09:45:00,36.67,36.74,36.66,36.69,221400.0,27.3031,27.3553,27.2957,27.318,221400.0
2006-07-11 09:50:00,36.69,36.75,36.66,36.66,180000.0,27.318,27.3627,27.2957,27.2957,180000.0
2006-07-11 09:55:00,36.66,36.75,36.6,36.74,141800.0,27.2957,27.3627,27.251,27.3553,141800.0
2006-07-11 10:00:00,36.75,36.75,36.65,36.72,230600.0,27.3627,27.3627,27.2882,27.3404,230600.0
2006-07-11 10:05:00,36.7,36.84,36.7,36.82,268000.0,27.3255,27.4297,27.3255,27.4148,268000.0
2006-07-11 10:10:00,36.8,36.9,36.77,36.9,267800.0,27.3999,27.4744,27.3776,27.4744,267800.0
2006-07-11 10:15:00,36.92,37.02,36.88,37.01,242400.0,27.4893,27.5637,27.4595,27.5563,242400.0
2006-07-11 10:20:00,37.02,37.05,36.96,37.05,198400.0,27.5637,27.5861,27.5191,27.5861,198400.0
2006-07-11 10:25:00,37.05,37.06,36.93,36.94,186800.0,27.5861,27.5935,27.4967,27.5042,186800.0
2006-07-11 10:30:00,36.94,36.95,36.83,36.86,247600.0,27.5042,27.5116,27.4223,27.4446,247600.0
2006-07-11 10:35:00,36.87,36.9,36.82,36.86,168800.0,27.452,27.4744,27.4148,27.4446,168800.0
2006-07-11 10:40:00,36.88,36.93,36.79,36.8,179600.0,27.4595,27.4967,27.3925,27.3999,179600.0
2006-07-11 10:45:00,36.8,37.06,36.8,37.02,245600.0,27.3999,27.5935,27.3999,27.5637,245600.0
2006-07-11 10:50:00,37.01,37.06,36.95,36.95,149200.0,27.5563,27.5935,27.5116,27.5116,149200.0
2006-07-11 10:55:00,36.94,36.97,36.92,36.95,146200.0,27.5042,27.5265,27.4893,27.5116,146200.0
2006-07-11 11:00:00,36.94,37.04,36.8,37.02,343800.0,27.5042,27.5786,27.3999,27.5637,343800.0
2006-07-11 11:05:00,37.04,37.04,36.95,37.01,125400.0,27.5786,27.5786,27.5116,27.5563,125400.0
2006-07-11 11:10:00,37.01,37.02,36.92,36.93,87400.0,27.5563,27.5637,27.4893,27.4967,87400.0
2006-07-11 11:15:00,36.93,37.02,36.93,37.02,109200.0,27.4967,27.5637,27.4967,27.5637,109200.0
2006-07-11 11:20:00,37.02,37.05,37.0,37.02,72400.0,27.5637,27.5861,27.5488,27.5637,72400.0
2006-07-11 11:25:00,37.04,37.11,37.02,37.11,157400.0,27.5786,27.6307,27.5637,27.6307,157400.0
2006-07-11 11:30:00,37.11,37.13,37.05,37.06,132400.0,27.6307,27.6456,27.5861,27.5935,132400.0
2006-07-11 11:35:00,37.05,37.08,37.01,37.01,172000.0,27.5861,27.6084,27.5563,27.5563,172000.0
2006-07-11 11:40:00,37.01,37.02,36.9,36.93,181800.0,27.5563,27.5637,27.4744,27.4967,181800.0
2006-07-11 11:45:00,36.94,37.0,36.92,36.96,729400.0,27.5042,27.5488,27.4893,27.5191,729400.0
2006-07-11 11:50:00,36.96,37.01,36.93,37.0,194000.0,27.5191,27.5563,27.4967,27.5488,194000.0
2006-07-11 11:55:00,37.01,37.06,36.97,37.02,159600.0,27.5563,27.5935,27.5265,27.5637,159600.0
2006-07-11 12:00:00,37.08,37.08,37.02,37.02,310600.0,27.6084,27.6084,27.5637,27.5637,310600.0
2006-07-11 12:05:00,37.02,37.07,37.02,37.05,72400.0,27.5637,27.601,27.5637,27.5861,72400.0
2006-07-11 12:10:00,37.04,37.09,37.03,37.08,63000.0,27.5786,27.6158,27.5712,27.6084,63000.0
2006-07-11 12:15:00,37.08,37.15,37.08,37.12,122800.0,27.6084,27.6605,27.6084,27.6382,122800.0
2006-07-11 12:20:00,37.12,37.14,37.07,37.11,100600.0,27.6382,27.6531,27.601,27.6307,100600.0
2006-07-11 12:25:00,37.1,37.14,37.09,37.13,58800.0,27.6233,27.6531,27.6158,27.6456,58800.0
2006-07-11 12:30:00,37.13,37.13,37.07,37.12,86800.0,27.6456,27.6456,27.601,27.6382,86800.0
2006-07-11 12:35:00,37.12,37.15,37.08,37.15,60200.0,27.6382,27.6605,27.6084,27.6605,60200.0
2006-07-11 12:40:00,37.15,37.15,37.05,37.06,101600.0,27.6605,27.6605,27.5861,27.5935,101600.0
2006-07-11 12:45:00,37.05,37.11,37.05,37.1,117800.0,27.5861,27.6307,27.5861,27.6233,117800.0
2006-07-11 12:50:00,37.09,37.1,37.01,37.01,83800.0,27.6158,27.6233,27.5563,27.5563,83800.0
2006-07-11 12:55:00,37.01,37.01,36.97,36.97,112600.0,27.5563,27.5563,27.5265,27.5265,112600.0
2006-07-11 13:00:00,36.97,36.99,36.94,36.98,193000.0,27.5265,27.5414,27.5042,27.5339,193000.0
2006-07-11 13:05:00,36.98,37.05,36.97,37.04,136200.0,27.5339,27.5861,27.5265,27.5786,136200.0
2006-07-11 13:10:00,37.04,37.04,36.98,37.01,60600.0,27.5786,27.5786,27.5339,27.5563,60600.0
2006-07-11 13:15:00,37.01,37.1,36.99,37.1,83200.0,27.5563,27.6233,27.5414,27.6233,83200.0
2006-07-11 13:20:00,37.1,37.1,37.01,37.06,79400.0,27.6233,27.6233,27.5563,27.5935,79400.0
2006-07-11 13:25:00,37.06,37.08,37.04,37.06,32200.0,27.5935,27.6084,27.5786,27.5935,32200.0
2006-07-11 13:30:00,37.06,37.1,37.06,37.1,42600.0,27.5935,27.6233,27.5935,27.6233,42600.0
2006-07-11 13:35:00,37.1,37.13,37.02,37.04,141400.0,27.6233,27.6456,27.5637,27.5786,141400.0
2006-07-11 13:40:00,37.04,37.11,37.03,37.11,100200.0,27.5786,27.6307,27.5712,27.6307,100200.0
2006-07-11 13:45:00,37.11,37.14,37.08,37.14,122000.0,27.6307,27.6531,27.6084,27.6531,122000.0
2006-07-11 13:50:00,37.14,37.2,37.11,37.19,293800.0,27.6531,27.6978,27.6307,27.6903,293800.0
2006-07-11 13:55:00,37.19,37.24,37.19,37.2,166800.0,27.6903,27.7275,27.6903,27.6978,166800.0
2006-07-11 14:00:00,37.2,37.23,37.19,37.21,110400.0,27.6978,27.7201,27.6903,27.7052,110400.0
2006-07-11 14:05:00,37.21,37.34,37.19,37.33,210600.0,27.7052,27.802,27.6903,27.7945,210600.0
2006-07-11 14:10:00,37.35,37.45,37.33,37.43,304400.0,27.8094,27.8839,27.7945,27.869,304400.0
2006-07-11 14:15:00,37.43,37.55,37.43,37.48,304400.0,27.869,27.9583,27.869,27.9062,304400.0
2006-07-11 14:20:00,37.48,37.52,37.41,37.52,248200.0,27.9062,27.936,27.8541,27.936,248200.0
2006-07-11 14:25:00,37.52,37.52,37.34,37.34,228400.0,27.936,27.936,27.802,27.802,228400.0
2006-07-11 14:30:00,37.34,37.4,37.29,37.38,155800.0,27.802,27.8467,27.7648,27.8318,155800.0
2006-07-11 14:35:00,37.38,37.45,37.35,37.45,101200.0,27.8318,27.8839,27.8094,27.8839,101200.0
2006-07-11 14:40:00,37.46,37.49,37.4,37.42,145600.0,27.8913,27.9137,27.8467,27.8616,145600.0
2006-07-11 14:45:00,37.42,37.48,37.39,37.48,222400.0,27.8616,27.9062,27.8392,27.9062,222400.0
2006-07-11 14:50:00,37.48,37.52,37.47,37.49,163600.0,27.9062,27.936,27.8988,27.9137,163600.0
2006-07-11 14:55:00,37.48,37.54,37.47,37.5,131800.0,27.9062,27.9509,27.8988,27.9211,131800.0
2006-07-11 15:00:00,37.49,37.49,37.4,37.4,120800.0,27.9137,27.9137,27.8467,27.8467,120800.0
2006-07-11 15:05:00,37.4,37.51,37.4,37.48,189000.0,27.8467,27.9286,27.8467,27.9062,189000.0
2006-07-11 15:10:00,37.49,37.6,37.49,37.6,233600.0,27.9137,27.9956,27.9137,27.9956,233600.0
2006-07-11 15:15:00,37.6,37.65,37.56,37.65,181000.0,27.9956,28.0328,27.9658,28.0328,181000.0
2006-07-11 15:20:00,37.65,37.76,37.63,37.75,248600.0,28.0328,28.1147,28.0179,28.1073,248600.0
2006-07-11 15:25:00,37.77,37.81,37.76,37.77,257200.0,28.1222,28.1519,28.1147,28.1222,257200.0
2006-07-11 15:30:00,37.77,37.83,37.76,37.79,270800.0,28.1222,28.1668,28.1147,28.137,270800.0
2006-07-11 15:35:00,37.79,37.93,37.79,37.92,340400.0,28.137,28.2413,28.137,28.2338,340400.0
2006-07-11 15:40:00,37.93,37.93,37.76,37.77,321800.0,28.2413,28.2413,28.1147,28.1222,321800.0
2006-07-11 15:45:00,37.77,37.79,37.66,37.68,345600.0,28.1222,28.137,28.0403,28.0551,345600.0
2006-07-11 15:50:00,37.68,37.74,37.67,37.74,340000.0,28.0551,28.0998,28.0477,28.0998,340000.0
2006-07-11 15:55:00,37.74,37.78,37.72,37.78,423600.0,28.0998,28.1296,28.0849,28.1296,423600.0
2006-07-12 09:30:00,37.31,37.56,37.25,37.55,1287600.0,27.7797,27.9658,27.735,27.9583,1287600.0
2006-07-12 09:35:00,37.53,37.63,37.45,37.56,905200.0,27.9435,28.0179,27.8839,27.9658,905200.0
2006-07-12 09:40:00,37.56,37.77,37.45,37.69,559600.0,27.9658,28.1222,27.8839,28.0626,559600.0
2006-07-12 09:45:00,37.69,37.82,37.5,37.63,483600.0,28.0626,28.1594,27.9211,28.0179,483600.0
2006-07-12 09:50:00,37.63,37.71,37.58,37.61,316800.0,28.0179,28.0775,27.9807,28.003,316800.0
2006-07-12 09:55:00,37.61,37.62,37.37,37.46,488400.0,28.003,28.0105,27.8243,27.8913,488400.0
2006-07-12 10:00:00,37.44,37.46,37.21,37.38,692200.0,27.8764,27.8913,27.7052,27.8318,692200.0
2006-07-12 10:05:00,37.37,37.44,37.34,37.43,422600.0,27.8243,27.8764,27.802,27.869,422600.0
2006-07-12 10:10:00,37.42,37.63,37.42,37.57,400600.0,27.8616,28.0179,27.8616,27.9732,400600.0
2006-07-12 10:15:00,37.57,37.59,37.42,37.47,339600.0,27.9732,27.9881,27.8616,27.8988,339600.0
2006-07-12 10:20:00,37.46,37.52,37.4,37.49,241400.0,27.8913,27.936,27.8467,27.9137,241400.0
2006-07-12 10:25:00,37.49,37.51,37.45,37.49,106800.0,27.9137,27.9286,27.8839,27.9137,106800.0
2006-07-12 10:30:00,37.51,37.73,37.48,37.57,523400.0,27.9286,28.0924,27.9062,27.9732,523400.0
2006-07-12 10:35:00,37.57,37.74,37.51,37.67,445800.0,27.9732,28.0998,27.9286,28.0477,445800.0
2006-07-12 10:40:00,37.67,37.7,37.49,37.62,293200.0,28.0477,28.07,27.9137,28.0105,293200.0
2006-07-12 10:45:00,37.6,37.62,37.34,37.35,325800.0,27.9956,28.0105,27.802,27.8094,325800.0
2006-07-12 10:50:00,37.35,37.4,37.25,37.29,541200.0,27.8094,27.8467,27.735,27.7648,541200.0
2006-07-12 10:55:00,37.29,37.4,37.27,37.33,306000.0,27.7648,27.8467,27.7499,27.7945,306000.0
2006-07-12 11:00:00,37.33,37.37,37.26,37.34,250400.0,27.7945,27.8243,27.7424,27.802,250400.0
2006-07-12 11:05:00,37.34,37.47,37.27,37.45,257000.0,27.802,27.8988,27.7499,27.8839,257000.0
2006-07-12 11:10:00,37.46,37.46,37.31,37.33,157400.0,27.8913,27.8913,27.7797,27.7945,157400.0
2006-07-12 11:15:00,37.34,37.44,37.33,37.41,135000.0,27.802,27.8764,27.7945,27.8541,135000.0
2006-07-12 11:20:00,37.43,37.45,37.35,37.38,115200.0,27.869,27.8839,27.8094,27.8318,115200.0
2006-07-12 11:25:00,37.38,37.39,37.32,37.38,123000.0,27.8318,27.8392,27.7871,27.8318,123000.0
2006-07-12 11:30:00,37.38,37.4,37.34,37.38,144200.0,27.8318,27.8467,27.802,27.8318,144200.0
2006-07-12 11:35:00,37.38,37.56,37.37,37.48,233600.0,27.8318,27.9658,27.8243,27.9062,233600.0
2006-07-12 11:40:00,37.49,37.52,37.38,37.45,127600.0,27.9137,27.936,27.8318,27.8839,127600.0
2006-07-12 11:45:00,37.45,37.56,37.43,37.54,170600.0,27.8839,27.9658,27.869,27.9509,170600.0
2006-07-12 11:50:00,37.55,37.62,37.52,37.6,200600.0,27.9583,28.0105,27.936,27.9956,200600.0
2006-07-12 11:55:00,37.6,37.6,37.47,37.52,140400.0,27.9956,27.9956,27.8988,27.936,140400.0
2006-07-12 12:00:00,37.52,37.6,37.44,37.44,150200.0,27.936,27.9956,27.8764,27.8764,150200.0
2006-07-12 12:05:00,37.44,37.54,37.43,37.5,78000.0,27.8764,27.9509,27.869,27.9211,78000.0
2006-07-12 12:10:00,37.52,37.52,37.37,37.37,120800.0,27.936,27.936,27.8243,27.8243,120800.0
2006-07-12 12:15:00,37.37,37.39,37.3,37.32,160200.0,27.8243,27.8392,27.7722,27.7871,160200.0
2006-07-12 12:20:00,37.32,37.37,37.26,37.36,154400.0,27.7871,27.8243,27.7424,27.8169,154400.0
2006-07-12 12:25:00,37.37,37.4,37.22,37.27,101800.0,27.8243,27.8467,27.7126,27.7499,101800.0
2006-07-12 12:30:00,37.27,37.44,37.27,37.4,133800.0,27.7499,27.8764,27.7499,27.8467,133800.0
2006-07-12 12:35:00,37.38,37.4,37.25,37.29,116600.0,27.8318,27.8467,27.735,27.7648,116600.0
2006-07-12 12:40:00,37.29,37.33,37.25,37.26,141000.0,27.7648,27.7945,27.735,27.7424,141000.0
2006-07-12 12:45:00,37.26,37.28,37.22,37.27,122200.0,27.7424,27.7573,27.7126,27.7499,122200.0
2006-07-12 12:50:00,37.27,37.39,37.27,37.35,74800.0,27.7499,27.8392,27.7499,27.8094,74800.0
2006-07-12 12:55:00,37.35,37.4,37.29,37.37,81000.0,27.8094,27.8467,27.7648,27.8243,81000.0
2006-07-12 13:00:00,37.37,37.4,37.3,37.38,91000.0,27.8243,27.8467,27.7722,27.8318,91000.0
2006-07-12 13:05:00,37.38,37.4,37.35,37.4,67600.0,27.8318,27.8467,27.8094,27.8467,67600.0
2006-07-12 13:10:00,37.4,37.46,37.36,37.4,131400.0,27.8467,27.8913,27.8169,27.8467,131400.0
2006-07-12 13:15:00,37.43,37.47,37.4,37.44,94000.0,27.869,27.8988,27.8467,27.8764,94000.0
2006-07-12 13:20:00,37.44,37.45,37.37,37.39,123800.0,27.8764,27.8839,27.8243,27.8392,123800.0
2006-07-12 13:25:00,37.39,37.55,37.38,37.5,139400.0,27.8392,27.9583,27.8318,27.9211,139400.0
2006-07-12 13:30:00,37.51,37.56,37.45,37.56,183200.0,27.9286,27.9658,27.8839,27.9658,183200.0
2006-07-12 13:35:00,37.56,37.56,37.42,37.42,143600.0,27.9658,27.9658,27.8616,27.8616,143600.0
2006-07-12 13:40:00,37.41,37.44,37.38,37.4,116800.0,27.8541,27.8764,27.8318,27.8467,116800.0
2006-07-12 13:45:00,37.4,37.4,37.26,37.29,192000.0,27.8467,27.8467,27.7424,27.7648,192000.0
2006-07-12 13:50:00,37.3,37.3,37.2,37.22,170000.0,27.7722,27.7722,27.6978,27.7126,170000.0
2006-07-12 13:55:00,37.23,37.28,37.2,37.24,175400.0,27.7201,27.7573,27.6978,27.7275,175400.0
2006-07-12 14:00:00,37.25,37.28,37.21,37.21,203600.0,27.735,27.7573,27.7052,27.7052,203600.0
2006-07-12 14:05:00,37.21,37.27,37.18,37.23,269000.0,27.7052,27.7499,27.6829,27.7201,269000.0
2006-07-12 14:10:00,37.24,37.26,37.2,37.22,135000.0,27.7275,27.7424,27.6978,27.7126,135000.0
2006-07-12 14:15:00,37.23,37.43,37.23,37.38,147200.0,27.7201,27.869,27.7201,27.8318,147200.0
2006-07-12 14:20:00,37.4,37.45,37.36,37.4,90000.0,27.8467,27.8839,27.8169,27.8467,90000.0
2006-07-12 14:25:00,37.41,37.48,37.41,37.43,93800.0,27.8541,27.9062,27.8541,27.869,93800.0
2006-07-12 14:30:00,37.43,37.49,37.4,37.4,160800.0,27.869,27.9137,27.8467,27.8467,160800.0
2006-07-12 14:35:00,37.41,37.44,37.38,37.44,66600.0,27.8541,27.8764,27.8318,27.8764,66600.0
2006-07-12 14:40:00,37.44,37.45,37.38,37.4,82000.0,27.8764,27.8839,27.8318,27.8467,82000.0
2006-07-12 14:45:00,37.42,37.44,37.28,37.28,97600.0,27.8616,27.8764,27.7573,27.7573,97600.0
2006-07-12 14:50:00,37.28,37.34,37.2,37.23,151200.0,27.7573,27.802,27.6978,27.7201,151200.0
2006-07-12 14:55:00,37.22,37.26,37.16,37.24,164400.0,27.7126,27.7424,27.668,27.7275,164400.0
2006-07-12 15:00:00,37.25,37.4,37.22,37.4,120400.0,27.735,27.8467,27.7126,27.8467,120400.0
2006-07-12 15:05:00,37.4,37.45,37.33,37.44,120200.0,27.8467,27.8839,27.7945,27.8764,120200.0
2006-07-12 15:10:00,37.45,37.49,37.38,37.38,112200.0,27.8839,27.9137,27.8318,27.8318,112200.0
2006-07-12 15:15:00,37.38,37.4,37.32,37.35,82600.0,27.8318,27.8467,27.7871,27.8094,82600.0
2006-07-12 15:20:00,37.35,37.42,37.31,37.4,105600.0,27.8094,27.8616,27.7797,27.8467,105600.0
2006-07-12 15:25:00,37.4,37.48,37.35,37.35,100000.0,27.8467,27.9062,27.8094,27.8094,100000.0
2006-07-12 15:30:00,37.35,37.46,37.35,37.45,147200.0,27.8094,27.8913,27.8094,27.8839,147200.0
2006-07-12 15:35:00,37.46,37.52,37.41,37.41,148400.0,27.8913,27.936,27.8541,27.8541,148400.0
2006-07-12 15:40:00,37.42,37.48,37.4,37.48,177000.0,27.8616,27.9062,27.8467,27.9062,177000.0
2006-07-12 15:45:00,37.47,37.48,37.38,37.38,569000.0,27.8988,27.9062,27.8318,27.8318,569000.0
2006-07-12 15:50:00,37.39,37.43,37.39,37.4,275200.0,27.8392,27.869,27.8392,27.8467,275200.0
2006-07-12 15:55:00,37.41,37.45,37.41,37.44,218200.0,27.8541,27.8839,27.8541,27.8764,218200.0
2006-07-13 09:30:00,37.58,37.58,37.26,37.44,299400.0,27.9807,27.9807,27.7424,27.8764,299400.0
2006-07-13 09:35:00,37.44,37.66,37.44,37.53,258800.0,27.8764,28.0403,27.8764,27.9435,258800.0
2006-07-13 09:40:00,37.53,37.63,37.47,37.47,226600.0,27.9435,28.0179,27.8988,27.8988,226600.0
2006-07-13 09:45:00,37.47,37.49,37.2,37.26,249000.0,27.8988,27.9137,27.6978,27.7424,249000.0
2006-07-13 09:50:00,37.26,37.29,36.95,37.02,349400.0,27.7424,27.7648,27.5116,27.5637,349400.0
2006-07-13 09:55:00,37.02,37.19,37.02,37.02,235800.0,27.5637,27.6903,27.5637,27.5637,235800.0
2006-07-13 10:00:00,37.02,37.13,37.02,37.11,174600.0,27.5637,27.6456,27.5637,27.6307,174600.0
2006-07-13 10:05:00,37.1,37.37,37.1,37.37,174000.0,27.6233,27.8243,27.6233,27.8243,174000.0
2006-07-13 10:10:00,37.37,37.71,37.35,37.68,290400.0,27.8243,28.0775,27.8094,28.0551,290400.0
2006-07-13 10:15:00,37.66,37.66,37.52,37.65,322600.0,28.0403,28.0403,27.936,28.0328,322600.0
2006-07-13 10:20:00,37.65,37.69,37.5,37.5,226000.0,28.0328,28.0626,27.9211,27.9211,226000.0
2006-07-13 10:25:00,37.5,37.55,37.38,37.54,291800.0,27.9211,27.9583,27.8318,27.9509,291800.0
2006-07-13 10:30:00,37.54,37.55,37.25,37.25,199400.0,27.9509,27.9583,27.735,27.735,199400.0
2006-07-13 10:35:00,37.24,37.3,37.1,37.15,256800.0,27.7275,27.7722,27.6233,27.6605,256800.0
2006-07-13 10:40:00,37.15,37.32,37.14,37.2,260800.0,27.6605,27.7871,27.6531,27.6978,260800.0
2006-07-13 10:45:00,37.2,37.24,37.14,37.21,228600.0,27.6978,27.7275,27.6531,27.7052,228600.0
2006-07-13 10:50:00,37.21,37.28,37.15,37.17,153000.0,27.7052,27.7573,27.6605,27.6754,153000.0
2006-07-13 10:55:00,37.15,37.19,37.06,37.09,152000.0,27.6605,27.6903,27.5935,27.6158,152000.0
2006-07-13 11:00:00,37.09,37.11,37.08,37.1,179600.0,27.6158,27.6307,27.6084,27.6233,179600.0
2006-07-13 11:05:00,37.1,37.15,37.0,37.0,127800.0,27.6233,27.6605,27.5488,27.5488,127800.0
2006-07-13 11:10:00,37.0,37.01,36.92,37.0,179800.0,27.5488,27.5563,27.4893,27.5488,179800.0
2006-07-13 11:15:00,37.01,37.1,36.96,36.96,113000.0,27.5563,27.6233,27.5191,27.5191,113000.0
2006-07-13 11:20:00,36.96,37.04,36.9,37.04,143000.0,27.5191,27.5786,27.4744,27.5786,143000.0
2006-07-13 11:25:00,37.03,37.1,37.01,37.08,145400.0,27.5712,27.6233,27.5563,27.6084,145400.0
2006-07-13 11:30:00,37.06,37.09,37.0,37.02,100000.0,27.5935,27.6158,27.5488,27.5637,100000.0
2006-07-13 11:35:00,37.04,37.06,36.99,36.99,124200.0,27.5786,27.5935,27.5414,27.5414,124200.0
2006-07-13 11:40:00,36.99,37.06,36.99,36.99,174800.0,27.5414,27.5935,27.5414,27.5414,174800.0
2006-07-13 11:45:00,36.99,37.02,36.94,37.0,124200.0,27.5414,27.5637,27.5042,27.5488,124200.0
2006-07-13 11:50:00,36.99,37.1,36.99,37.08,139600.0,27.5414,27.6233,27.5414,27.6084,139600.0
2006-07-13 11:55:00,37.07,37.24,37.07,37.24,169000.0,27.601,27.7275,27.601,27.7275,169000.0
2006-07-13 12:00:00,37.23,37.31,37.2,37.23,187000.0,27.7201,27.7797,27.6978,27.7201,187000.0
2006-07-13 12:05:00,37.23,37.31,37.21,37.3,115400.0,27.7201,27.7797,27.7052,27.7722,115400.0
2006-07-13 12:10:00,37.31,37.32,37.24,37.27,108200.0,27.7797,27.7871,27.7275,27.7499,108200.0
2006-07-13 12:15:00,37.25,37.4,37.23,37.38,93000.0,27.735,27.8467,27.7201,27.8318,93000.0
2006-07-13 12:20:00,37.36,37.37,37.22,37.26,85000.0,27.8169,27.8243,27.7126,27.7424,85000.0
2006-07-13 12:25:00,37.26,37.29,37.2,37.24,91600.0,27.7424,27.7648,27.6978,27.7275,91600.0
2006-07-13 12:30:00,37.23,37.26,37.17,37.26,92400.0,27.7201,27.7424,27.6754,27.7424,92400.0
2006-07-13 12:35:00,37.26,37.3,37.24,37.27,32600.0,27.7424,27.7722,27.7275,27.7499,32600.0
2006-07-13 12:40:00,37.27,37.4,37.27,37.39,87200.0,27.7499,27.8467,27.7499,27.8392,87200.0
2006-07-13 12:45:00,37.39,37.47,37.35,37.41,84800.0,27.8392,27.8988,27.8094,27.8541,84800.0
2006-07-13 12:50:00,37.41,37.41,37.23,37.24,115200.0,27.8541,27.8541,27.7201,27.7275,115200.0
2006-07-13 12:55:00,37.24,37.27,37.16,37.2,99000.0,27.7275,27.7499,27.668,27.6978,99000.0
2006-07-13 13:00:00,37.2,37.21,37.12,37.15,128400.0,27.6978,27.7052,27.6382,27.6605,128400.0
2006-07-13 13:05:00,37.13,37.22,37.12,37.18,82400.0,27.6456,27.7126,27.6382,27.6829,82400.0
2006-07-13 13:10:00,37.18,37.31,37.15,37.24,93200.0,27.6829,27.7797,27.6605,27.7275,93200.0
2006-07-13 13:15:00,37.24,37.24,37.13,37.14,79400.0,27.7275,27.7275,27.6456,27.6531,79400.0
2006-07-13 13:20:00,37.14,37.16,37.08,37.09,65000.0,27.6531,27.668,27.6084,27.6158,65000.0
2006-07-13 13:25:00,37.12,37.13,37.04,37.09,93400.0,27.6382,27.6456,27.5786,27.6158,93400.0
2006-07-13 13:30:00,37.08,37.08,36.97,37.05,107800.0,27.6084,27.6084,27.5265,27.5861,107800.0
2006-07-13 13:35:00,37.08,37.08,36.97,37.01,78800.0,27.6084,27.6084,27.5265,27.5563,78800.0
2006-07-13 13:40:00,37.01,37.05,36.96,37.02,71600.0,27.5563,27.5861,27.5191,27.5637,71600.0
2006-07-13 13:45:00,37.02,37.13,37.01,37.07,87800.0,27.5637,27.6456,27.5563,27.601,87800.0
2006-07-13 13:50:00,37.05,37.08,36.98,36.99,75800.0,27.5861,27.6084,27.5339,27.5414,75800.0
2006-07-13 13:55:00,36.99,37.02,36.95,36.97,185200.0,27.5414,27.5637,27.5116,27.5265,185200.0
2006-07-13 14:00:00,36.98,37.07,36.93,37.05,124600.0,27.5339,27.601,27.4967,27.5861,124600.0
2006-07-13 14:05:00,37.05,37.14,36.97,37.04,104200.0,27.5861,27.6531,27.5265,27.5786,104200.0
2006-07-13 14:10:00,37.03,37.16,37.02,37.15,131800.0,27.5712,27.668,27.5637,27.6605,131800.0
2006-07-13 14:15:00,37.15,37.18,37.05,37.12,122800.0,27.6605,27.6829,27.5861,27.6382,122800.0
2006-07-13 14:20:00,37.12,37.21,37.08,37.13,84800.0,27.6382,27.7052,27.6084,27.6456,84800.0
2006-07-13 14:25:00,37.13,37.13,37.01,37.02,90400.0,27.6456,27.6456,27.5563,27.5637,90400.0
2006-07-13 14:30:00,37.01,37.06,36.98,37.0,150400.0,27.5563,27.5935,27.5339,27.5488,150400.0
2006-07-13 14:35:00,37.0,37.08,36.98,37.07,131400.0,27.5488,27.6084,27.5339,27.601,131400.0
2006-07-13 14:40:00,37.08,37.12,37.0,37.06,86000.0,27.6084,27.6382,27.5488,27.5935,86000.0
2006-07-13 14:45:00,37.04,37.07,36.99,37.02,85800.0,27.5786,27.601,27.5414,27.5637,85800.0
2006-07-13 14:50:00,37.03,37.05,36.96,36.97,119400.0,27.5712,27.5861,27.5191,27.5265,119400.0
2006-07-13 14:55:00,36.99,37.05,36.98,37.03,128000.0,27.5414,27.5861,27.5339,27.5712,128000.0
2006-07-13 15:00:00,37.02,37.03,36.81,36.92,217400.0,27.5637,27.5712,27.4074,27.4893,217400.0
2006-07-13 15:05:00,36.91,36.96,36.84,36.94,190600.0,27.4818,27.5191,27.4297,27.5042,190600.0
2006-07-13 15:10:00,36.94,36.96,36.83,36.9,121600.0,27.5042,27.5191,27.4223,27.4744,121600.0
2006-07-13 15:15:00,36.9,36.9,36.81,36.85,189800.0,27.4744,27.4744,27.4074,27.4372,189800.0
2006-07-13 15:20:00,36.85,36.93,36.85,36.87,160800.0,27.4372,27.4967,27.4372,27.452,160800.0
2006-07-13 15:25:00,36.87,36.92,36.77,36.85,128000.0,27.452,27.4893,27.3776,27.4372,128000.0
2006-07-13 15:30:00,36.85,36.92,36.82,36.87,146600.0,27.4372,27.4893,27.4148,27.452,146600.0
2006-07-13 15:35:00,36.85,36.87,36.72,36.76,177600.0,27.4372,27.452,27.3404,27.3701,177600.0
2006-07-13 15:40:00,36.74,36.82,36.74,36.8,140600.0,27.3553,27.4148,27.3553,27.3999,140600.0
2006-07-13 15:45:00,36.8,36.87,36.8,36.85,132800.0,27.3999,27.452,27.3999,27.4372,132800.0
2006-07-13 15:50:00,36.85,36.91,36.84,36.85,191000.0,27.4372,27.4818,27.4297,27.4372,191000.0
2006-07-13 15:55:00,36.85,36.9,36.83,36.84,258000.0,27.4372,27.4744,27.4223,27.4297,258000.0
2006-07-14 09:30:00,37.16,37.17,37.08,37.08,190000.0,27.668,27.6754,27.6084,27.6084,190000.0
2006-07-14 09:35:00,37.09,37.26,37.02,37.26,199000.0,27.6158,27.7424,27.5637,27.7424,199000.0
2006-07-14 09:40:00,37.26,37.35,37.1,37.19,292000.0,27.7424,27.8094,27.6233,27.6903,292000.0
2006-07-14 09:45:00,37.19,37.2,37.0,37.05,229200.0,27.6903,27.6978,27.5488,27.5861,229200.0
2006-07-14 09:50:00,37.05,37.12,36.9,36.93,159200.0,27.5861,27.6382,27.4744,27.4967,159200.0
2006-07-14 09:55:00,36.93,37.07,36.88,37.01,222800.0,27.4967,27.601,27.4595,27.5563,222800.0
2006-07-14 10:00:00,37.02,37.09,36.97,36.99,231800.0,27.5637,27.6158,27.5265,27.5414,231800.0
2006-07-14 10:05:00,36.99,37.05,36.95,37.02,221800.0,27.5414,27.5861,27.5116,27.5637,221800.0
2006-07-14 10:10:00,37.01,37.11,36.99,37.02,178200.0,27.5563,27.6307,27.5414,27.5637,178200.0
2006-07-14 10:15:00,37.04,37.05,36.89,36.9,195600.0,27.5786,27.5861,27.4669,27.4744,195600.0
2006-07-14 10:20:00,36.88,36.9,36.75,36.75,225400.0,27.4595,27.4744,27.3627,27.3627,225400.0
2006-07-14 10:25:00,36.75,36.76,36.55,36.63,366000.0,27.3627,27.3701,27.2138,27.2734,366000.0
2006-07-14 10:30:00,36.63,36.85,36.62,36.82,292000.0,27.2734,27.4372,27.2659,27.4148,292000.0
2006-07-14 10:35:00,36.82,36.9,36.75,36.75,239000.0,27.4148,27.4744,27.3627,27.3627,239000.0
2006-07-14 10:40:00,36.76,36.88,36.73,36.85,194400.0,27.3701,27.4595,27.3478,27.4372,194400.0
2006-07-14 10:45:00,36.85,36.85,36.73,36.73,111600.0,27.4372,27.4372,27.3478,27.3478,111600.0
2006-07-14 10:50:00,36.73,36.73,36.63,36.63,79600.0,27.3478,27.3478,27.2734,27.2734,79600.0
2006-07-14 10:55:00,36.62,36.63,36.52,36.53,164800.0,27.2659,27.2734,27.1914,27.1989,164800.0
2006-07-14 11:00:00,36.53,36.53,36.3,36.34,257600.0,27.1989,27.1989,27.0276,27.0574,257600.0
2006-07-14 11:05:00,36.35,36.38,36.23,36.28,373200.0,27.0649,27.0872,26.9755,27.0128,373200.0
2006-07-14 11:10:00,36.28,36.31,36.21,36.21,239200.0,27.0128,27.0351,26.9606,26.9606,239200.0
2006-07-14 11:15:00,36.24,36.27,36.2,36.23,164000.0,26.983,27.0053,26.9532,26.9755,164000.0
2006-07-14 11:20:00,36.23,36.35,36.21,36.33,135200.0,26.9755,27.0649,26.9606,27.05,135200.0
2006-07-14 11:25:00,36.33,36.34,36.12,36.15,148200.0,27.05,27.0574,26.8936,26.916,148200.0
2006-07-14 11:30:00,36.14,36.15,35.93,35.94,310000.0,26.9085,26.916,26.7522,26.7596,310000.0
2006-07-14 11:35:00,35.93,36.09,35.92,36.02,267800.0,26.7522,26.8713,26.7447,26.8192,267800.0
2006-07-14 11:40:00,36.02,36.14,36.02,36.1,208800.0,26.8192,26.9085,26.8192,26.8787,208800.0
2006-07-14 11:45:00,36.1,36.13,35.96,35.97,170400.0,26.8787,26.9011,26.7745,26.7819,170400.0
2006-07-14 11:50:00,35.97,36.08,35.96,36.07,122600.0,26.7819,26.8638,26.7745,26.8564,122600.0
2006-07-14 11:55:00,36.07,36.22,36.07,36.13,172000.0,26.8564,26.9681,26.8564,26.9011,172000.0
2006-07-14 12:00:00,36.13,36.15,36.05,36.06,167800.0,26.9011,26.916,26.8415,26.8489,167800.0
2006-07-14 12:05:00,36.05,36.16,36.05,36.16,100200.0,26.8415,26.9234,26.8415,26.9234,100200.0
2006-07-14 12:10:00,36.15,36.18,36.06,36.18,86600.0,26.916,26.9383,26.8489,26.9383,86600.0
2006-07-14 12:15:00,36.17,36.24,36.12,36.24,92000.0,26.9309,26.983,26.8936,26.983,92000.0
2006-07-14 12:20:00,36.24,36.33,36.19,36.32,153200.0,26.983,27.05,26.9457,27.0425,153200.0
2006-07-14 12:25:00,36.32,36.35,36.12,36.16,84600.0,27.0425,27.0649,26.8936,26.9234,84600.0
2006-07-14 12:30:00,36.16,36.17,36.1,36.16,73000.0,26.9234,26.9309,26.8787,26.9234,73000.0
2006-07-14 12:35:00,36.17,36.23,36.13,36.23,78400.0,26.9309,26.9755,26.9011,26.9755,78400.0
2006-07-14 12:40:00,36.23,36.4,36.22,36.4,120000.0,26.9755,27.1021,26.9681,27.1021,120000.0
2006-07-14 12:45:00,36.4,36.57,36.1,36.52,235800.0,27.1021,27.2287,26.8787,27.1914,235800.0
2006-07-14 12:50:00,36.54,36.54,36.38,36.41,115000.0,27.2063,27.2063,27.0872,27.1095,115000.0
2006-07-14 12:55:00,36.41,36.47,36.38,36.45,73400.0,27.1095,27.1542,27.0872,27.1393,73400.0
2006-07-14 13:00:00,36.46,36.47,36.34,36.34,86200.0,27.1468,27.1542,27.0574,27.0574,86200.0
2006-07-14 13:05:00,36.34,36.35,36.2,36.22,100600.0,27.0574,27.0649,26.9532,26.9681,100600.0
2006-07-14 13:10:00,36.23,36.35,36.2,36.34,86400.0,26.9755,27.0649,26.9532,27.0574,86400.0
2006-07-14 13:15:00,36.33,36.44,36.33,36.42,101200.0,27.05,27.1319,27.05,27.117,101200.0
2006-07-14 13:20:00,36.42,36.54,36.38,36.53,64200.0,27.117,27.2063,27.0872,27.1989,64200.0
2006-07-14 13:25:00,36.53,36.55,36.44,36.47,99800.0,27.1989,27.2138,27.1319,27.1542,99800.0
2006-07-14 13:30:00,36.46,36.56,36.46,36.54,148800.0,27.1468,27.2212,27.1468,27.2063,148800.0
2006-07-14 13:35:00,36.55,36.59,36.51,36.58,119800.0,27.2138,27.2436,27.184,27.2361,119800.0
2006-07-14 13:40:00,36.59,36.6,36.51,36.57,118800.0,27.2436,27.251,27.184,27.2287,118800.0
2006-07-14 13:45:00,36.57,36.59,36.49,36.54,80200.0,27.2287,27.2436,27.1691,27.2063,80200.0
2006-07-14 13:50:00,36.53,36.53,36.48,36.53,82200.0,27.1989,27.1989,27.1617,27.1989,82200.0
2006-07-14 13:55:00,36.52,36.59,36.49,36.52,101000.0,27.1914,27.2436,27.1691,27.1914,101000.0
2006-07-14 14:00:00,36.52,36.55,36.43,36.43,118600.0,27.1914,27.2138,27.1244,27.1244,118600.0
2006-07-14 14:05:00,36.44,36.44,36.35,36.38,108000.0,27.1319,27.1319,27.0649,27.0872,108000.0
2006-07-14 14:10:00,36.38,36.52,36.38,36.52,114000.0,27.0872,27.1914,27.0872,27.1914,114000.0
2006-07-14 14:15:00,36.52,36.63,36.47,36.62,120400.0,27.1914,27.2734,27.1542,27.2659,120400.0
2006-07-14 14:20:00,36.62,36.63,36.56,36.59,65000.0,27.2659,27.2734,27.2212,27.2436,65000.0
2006-07-14 14:25:00,36.6,36.62,36.52,36.6,127800.0,27.251,27.2659,27.1914,27.251,127800.0
2006-07-14 14:30:00,36.6,36.69,36.57,36.69,128200.0,27.251,27.318,27.2287,27.318,128200.0
2006-07-14 14:35:00,36.68,36.78,36.68,36.77,161200.0,27.3106,27.385,27.3106,27.3776,161200.0
2006-07-14 14:40:00,36.77,36.8,36.7,36.73,118000.0,27.3776,27.3999,27.3255,27.3478,118000.0
2006-07-14 14:45:00,36.74,36.8,36.74,36.8,86800.0,27.3553,27.3999,27.3553,27.3999,86800.0
2006-07-14 14:50:00,36.8,36.8,36.73,36.73,110200.0,27.3999,27.3999,27.3478,27.3478,110200.0
2006-07-14 14:55:00,36.72,36.8,36.64,36.79,88200.0,27.3404,27.3999,27.2808,27.3925,88200.0
2006-07-14 15:00:00,36.81,36.86,36.77,36.81,113600.0,27.4074,27.4446,27.3776,27.4074,113600.0
2006-07-14 15:05:00,36.81,36.95,36.81,36.88,190400.0,27.4074,27.5116,27.4074,27.4595,190400.0
2006-07-14 15:10:00,36.88,36.99,36.87,36.97,171400.0,27.4595,27.5414,27.452,27.5265,171400.0
2006-07-14 15:15:00,36.96,36.98,36.92,36.96,155800.0,27.5191,27.5339,27.4893,27.5191,155800.0
2006-07-14 15:20:00,36.94,36.97,36.83,36.9,166600.0,27.5042,27.5265,27.4223,27.4744,166600.0
2006-07-14 15:25:00,36.9,36.97,36.84,36.88,122800.0,27.4744,27.5265,27.4297,27.4595,122800.0
2006-07-14 15:30:00,36.88,36.92,36.83,36.85,129000.0,27.4595,27.4893,27.4223,27.4372,129000.0
2006-07-14 15:35:00,36.85,36.92,36.77,36.9,180000.0,27.4372,27.4893,27.3776,27.4744,180000.0
2006-07-14 15:40:00,36.9,36.91,36.84,36.85,89000.0,27.4744,27.4818,27.4297,27.4372,89000.0
2006-07-14 15:45:00,36.85,36.94,36.83,36.93,161400.0,27.4372,27.5042,27.4223,27.4967,161400.0
2006-07-14 15:50:00,36.93,37.0,36.93,36.96,333000.0,27.4967,27.5488,27.4967,27.5191,333000.0
2006-07-14 15:55:00,36.96,36.98,36.94,36.95,375800.0,27.5191,27.5339,27.5042,27.5116,375800.0
2006-07-17 09:30:00,36.5,36.81,36.43,36.43,191000.0,27.1766,27.4074,27.1244,27.1244,191000.0
2006-07-17 09:35:00,36.43,36.56,36.24,36.46,204000.0,27.1244,27.2212,26.983,27.1468,204000.0
2006-07-17 09:40:00,36.47,36.48,36.26,36.42,205100.0,27.1542,27.1617,26.9979,27.117,205100.0
2006-07-17 09:45:00,36.41,36.42,36.11,36.32,175000.0,27.1095,27.117,26.8862,27.0425,175000.0
2006-07-17 09:50:00,36.32,36.34,36.14,36.21,143800.0,27.0425,27.0574,26.9085,26.9606,143800.0
2006-07-17 09:55:00,36.2,36.35,36.16,36.25,181100.0,26.9532,27.0649,26.9234,26.9904,181100.0
2006-07-17 10:00:00,36.25,36.32,36.19,36.22,204500.0,26.9904,27.0425,26.9457,26.9681,204500.0
2006-07-17 10:05:00,36.21,36.4,36.2,36.27,170100.0,26.9606,27.1021,26.9532,27.0053,170100.0
2006-07-17 10:10:00,36.27,36.33,36.18,36.19,125800.0,27.0053,27.05,26.9383,26.9457,125800.0
2006-07-17 10:15:00,36.19,36.21,36.1,36.11,139500.0,26.9457,26.9606,26.8787,26.8862,139500.0
2006-07-17 10:20:00,36.16,36.17,36.04,36.06,117300.0,26.9234,26.9309,26.8341,26.8489,117300.0
2006-07-17 10:25:00,36.06,36.06,35.87,35.89,271600.0,26.8489,26.8489,26.7075,26.7224,271600.0
2006-07-17 10:30:00,35.89,35.9,35.73,35.85,326100.0,26.7224,26.7298,26.6032,26.6926,326100.0
2006-07-17 10:35:00,35.85,35.86,35.69,35.69,186000.0,26.6926,26.7,26.5735,26.5735,186000.0
2006-07-17 10:40:00,35.67,35.82,35.65,35.8,195700.0,26.5586,26.6703,26.5437,26.6554,195700.0
2006-07-17 10:45:00,35.8,35.81,35.69,35.7,148700.0,26.6554,26.6628,26.5735,26.5809,148700.0
2006-07-17 10:50:00,35.7,35.71,35.61,35.66,164600.0,26.5809,26.5884,26.5139,26.5511,164600.0
2006-07-17 10:55:00,35.66,35.84,35.65,35.84,141100.0,26.5511,26.6851,26.5437,26.6851,141100.0
2006-07-17 11:00:00,35.83,35.92,35.78,35.87,175700.0,26.6777,26.7447,26.6405,26.7075,175700.0
2006-07-17 11:05:00,35.87,35.91,35.79,35.83,110300.0,26.7075,26.7373,26.6479,26.6777,110300.0
2006-07-17 11:10:00,35.83,35.96,35.82,35.95,105600.0,26.6777,26.7745,26.6703,26.767,105600.0
2006-07-17 11:15:00,35.96,36.1,35.95,36.05,171700.0,26.7745,26.8787,26.767,26.8415,171700.0
2006-07-17 11:20:00,36.05,36.05,35.9,35.9,94500.0,26.8415,26.8415,26.7298,26.7298,94500.0
2006-07-17 11:25:00,35.91,35.94,35.85,35.86,72300.0,26.7373,26.7596,26.6926,26.7,72300.0
2006-07-17 11:30:00,35.87,35.87,35.77,35.78,117800.0,26.7075,26.7075,26.633,26.6405,117800.0
2006-07-17 11:35:00,35.77,35.78,35.72,35.74,134000.0,26.633,26.6405,26.5958,26.6107,134000.0
2006-07-17 11:40:00,35.74,35.77,35.7,35.72,157600.0,26.6107,26.633,26.5809,26.5958,157600.0
2006-07-17 11:45:00,35.71,35.72,35.66,35.7,85400.0,26.5884,26.5958,26.5511,26.5809,85400.0
2006-07-17 11:50:00,35.7,35.73,35.62,35.63,139500.0,26.5809,26.6032,26.5213,26.5288,139500.0
2006-07-17 11:55:00,35.63,35.63,35.51,35.53,154800.0,26.5288,26.5288,26.4394,26.4543,154800.0
2006-07-17 12:00:00,35.52,35.54,35.42,35.44,164400.0,26.4469,26.4618,26.3724,26.3873,164400.0
2006-07-17 12:05:00,35.43,35.56,35.42,35.54,104600.0,26.3799,26.4767,26.3724,26.4618,104600.0
2006-07-17 12:10:00,35.53,35.53,35.44,35.46,105300.0,26.4543,26.4543,26.3873,26.4022,105300.0
2006-07-17 12:15:00,35.45,35.65,35.45,35.62,224700.0,26.3948,26.5437,26.3948,26.5213,224700.0
2006-07-17 12:20:00,35.62,35.74,35.58,35.72,182000.0,26.5213,26.6107,26.4916,26.5958,182000.0
2006-07-17 12:25:00,35.71,35.73,35.65,35.67,76700.0,26.5884,26.6032,26.5437,26.5586,76700.0
2006-07-17 12:30:00,35.66,35.67,35.6,35.62,62000.0,26.5511,26.5586,26.5065,26.5213,62000.0
2006-07-17 12:35:00,35.61,35.66,35.57,35.63,122900.0,26.5139,26.5511,26.4841,26.5288,122900.0
2006-07-17 12:40:00,35.61,35.74,35.61,35.74,146900.0,26.5139,26.6107,26.5139,26.6107,146900.0
2006-07-17 12:45:00,35.73,35.83,35.73,35.78,137900.0,26.6032,26.6777,26.6032,26.6405,137900.0
2006-07-17 12:50:00,35.79,35.8,35.6,35.61,170600.0,26.6479,26.6554,26.5065,26.5139,170600.0
2006-07-17 12:55:00,35.61,35.62,35.5,35.5,149100.0,26.5139,26.5213,26.432,26.432,149100.0
2006-07-17 13:00:00,35.5,35.51,35.38,35.38,153700.0,26.432,26.4394,26.3426,26.3426,153700.0
2006-07-17 13:05:00,35.38,35.4,35.28,35.29,155600.0,26.3426,26.3575,26.2682,26.2756,155600.0
2006-07-17 13:10:00,35.29,35.34,35.22,35.23,150200.0,26.2756,26.3129,26.2235,26.231,150200.0
2006-07-17 13:15:00,35.22,35.23,35.13,35.15,193400.0,26.2235,26.231,26.1565,26.1714,193400.0
2006-07-17 13:20:00,35.15,35.18,35.1,35.11,193800.0,26.1714,26.1937,26.1342,26.1416,193800.0
2006-07-17 13:25:00,35.11,35.14,35.09,35.12,183500.0,26.1416,26.164,26.1267,26.1491,183500.0
2006-07-17 13:30:00,35.12,35.17,35.05,35.05,205000.0,26.1491,26.1863,26.0969,26.0969,205000.0
2006-07-17 13:35:00,35.06,35.08,35.05,35.05,127300.0,26.1044,26.1193,26.0969,26.0969,127300.0
2006-07-17 13:40:00,35.05,35.19,35.04,35.17,186200.0,26.0969,26.2012,26.0895,26.1863,186200.0
2006-07-17 13:45:00,35.18,35.24,35.09,35.1,187600.0,26.1937,26.2384,26.1267,26.1342,187600.0
2006-07-17 13:50:00,35.1,35.11,35.05,35.11,95800.0,26.1342,26.1416,26.0969,26.1416,95800.0
2006-07-17 13:55:00,35.1,35.2,35.1,35.19,126100.0,26.1342,26.2086,26.1342,26.2012,126100.0
2006-07-17 14:00:00,35.19,35.28,35.18,35.24,135500.0,26.2012,26.2682,26.1937,26.2384,135500.0
2006-07-17 14:05:00,35.25,35.26,35.19,35.2,146700.0,26.2459,26.2533,26.2012,26.2086,146700.0
2006-07-17 14:10:00,35.2,35.21,35.16,35.16,156400.0,26.2086,26.2161,26.1788,26.1788,156400.0
2006-07-17 14:15:00,35.17,35.2,35.13,35.18,135800.0,26.1863,26.2086,26.1565,26.1937,135800.0
2006-07-17 14:20:00,35.18,35.19,35.1,35.11,166100.0,26.1937,26.2012,26.1342,26.1416,166100.0
2006-07-17 14:25:00,35.1,35.12,35.06,35.08,174000.0,26.1342,26.1491,26.1044,26.1193,174000.0
2006-07-17 14:30:00,35.07,35.11,35.0,35.01,208800.0,26.1118,26.1416,26.0597,26.0672,208800.0
2006-07-17 14:35:00,35.01,35.05,34.96,34.99,136600.0,26.0672,26.0969,26.0299,26.0523,136600.0
2006-07-17 14:40:00,34.99,35.05,34.98,35.02,138100.0,26.0523,26.0969,26.0448,26.0746,138100.0
2006-07-17 14:45:00,35.02,35.03,34.98,34.98,1157300.0,26.0746,26.082,26.0448,26.0448,1157300.0
2006-07-17 14:50:00,34.99,35.02,34.94,35.01,197600.0,26.0523,26.0746,26.015,26.0672,197600.0
2006-07-17 14:55:00,35.01,35.02,34.98,35.02,136600.0,26.0672,26.0746,26.0448,26.0746,136600.0
2006-07-17 15:00:00,35.02,35.15,35.01,35.14,219800.0,26.0746,26.1714,26.0672,26.164,219800.0
2006-07-17 15:05:00,35.14,35.15,35.02,35.04,326300.0,26.164,26.1714,26.0746,26.0895,326300.0
2006-07-17 15:10:00,35.04,35.1,35.03,35.1,470400.0,26.0895,26.1342,26.082,26.1342,470400.0
2006-07-17 15:15:00,35.09,35.13,35.06,35.07,191200.0,26.1267,26.1565,26.1044,26.1118,191200.0
2006-07-17 15:20:00,35.07,35.1,35.03,35.1,216100.0,26.1118,26.1342,26.082,26.1342,216100.0
2006-07-17 15:25:00,35.1,35.13,35.08,35.12,174100.0,26.1342,26.1565,26.1193,26.1491,174100.0
2006-07-17 15:30:00,35.11,35.11,35.08,35.08,260300.0,26.1416,26.1416,26.1193,26.1193,260300.0
2006-07-17 15:35:00,35.08,35.08,35.0,35.06,197700.0,26.1193,26.1193,26.0597,26.1044,197700.0
2006-07-17 15:40:00,35.07,35.19,35.06,35.19,211400.0,26.1118,26.2012,26.1044,26.2012,211400.0
2006-07-17 15:45:00,35.19,35.31,35.19,35.24,402300.0,26.2012,26.2905,26.2012,26.2384,402300.0
2006-07-17 15:50:00,35.24,35.35,35.23,35.29,544500.0,26.2384,26.3203,26.231,26.2756,544500.0
2006-07-17 15:55:00,35.28,35.3,35.2,35.21,409600.0,26.2682,26.2831,26.2086,26.2161,409600.0
2006-07-18 09:30:00,35.56,35.61,35.5,35.51,179700.0,26.4767,26.5139,26.432,26.4394,179700.0
2006-07-18 09:35:00,35.5,35.64,35.4,35.61,292000.0,26.432,26.5362,26.3575,26.5139,292000.0
2006-07-18 09:40:00,35.58,35.68,35.53,35.6,207900.0,26.4916,26.566,26.4543,26.5065,207900.0
2006-07-18 09:45:00,35.59,35.73,35.57,35.61,217300.0,26.499,26.6032,26.4841,26.5139,217300.0
2006-07-18 09:50:00,35.61,35.62,35.46,35.5,190500.0,26.5139,26.5213,26.4022,26.432,190500.0
2006-07-18 09:55:00,35.5,35.52,35.25,35.25,193700.0,26.432,26.4469,26.2459,26.2459,193700.0
2006-07-18 10:00:00,35.25,35.31,35.07,35.17,230100.0,26.2459,26.2905,26.1118,26.1863,230100.0
2006-07-18 10:05:00,35.18,35.21,34.9,34.9,284300.0,26.1937,26.2161,25.9853,25.9853,284300.0
2006-07-18 10:10:00,34.91,35.07,34.81,35.04,340800.0,25.9927,26.1118,25.9182,26.0895,340800.0
2006-07-18 10:15:00,35.04,35.1,34.86,34.88,236900.0,26.0895,26.1342,25.9555,25.9704,236900.0
2006-07-18 10:20:00,34.88,35.18,34.85,35.08,203300.0,25.9704,26.1937,25.948,26.1193,203300.0
2006-07-18 10:25:00,35.08,35.08,34.94,34.98,222100.0,26.1193,26.1193,26.015,26.0448,222100.0
2006-07-18 10:30:00,34.95,35.01,34.85,34.86,137800.0,26.0225,26.0672,25.948,25.9555,137800.0
2006-07-18 10:35:00,34.85,34.86,34.71,34.75,272500.0,25.948,25.9555,25.8438,25.8736,272500.0
2006-07-18 10:40:00,34.75,34.79,34.55,34.74,263400.0,25.8736,25.9034,25.7247,25.8661,263400.0
2006-07-18 10:45:00,34.74,34.94,34.71,34.93,195300.0,25.8661,26.015,25.8438,26.0076,195300.0
2006-07-18 10:50:00,34.93,35.04,34.89,35.04,257100.0,26.0076,26.0895,25.9778,26.0895,257100.0
2006-07-18 10:55:00,35.04,35.05,34.82,34.85,250400.0,26.0895,26.0969,25.9257,25.948,250400.0
2006-07-18 11:00:00,34.83,34.93,34.78,34.88,253500.0,25.9331,26.0076,25.8959,25.9704,253500.0
2006-07-18 11:05:00,34.88,34.97,34.85,34.88,183500.0,25.9704,26.0374,25.948,25.9704,183500.0
2006-07-18 11:10:00,34.89,34.89,34.73,34.78,163700.0,25.9778,25.9778,25.8587,25.8959,163700.0
2006-07-18 11:15:00,34.78,34.8,34.65,34.73,177100.0,25.8959,25.9108,25.7991,25.8587,177100.0
2006-07-18 11:20:00,34.73,34.73,34.58,34.68,201200.0,25.8587,25.8587,25.747,25.8215,201200.0
2006-07-18 11:25:00,34.7,34.73,34.54,34.58,265400.0,25.8363,25.8587,25.7172,25.747,265400.0
2006-07-18 11:30:00,34.57,34.6,34.5,34.54,219600.0,25.7396,25.7619,25.6874,25.7172,219600.0
2006-07-18 11:35:00,34.54,34.61,34.51,34.61,128900.0,25.7172,25.7693,25.6949,25.7693,128900.0
2006-07-18 11:40:00,34.61,34.66,34.5,34.58,166600.0,25.7693,25.8066,25.6874,25.747,166600.0
2006-07-18 11:45:00,34.58,34.61,34.51,34.56,78900.0,25.747,25.7693,25.6949,25.7321,78900.0
2006-07-18 11:50:00,34.56,34.63,34.52,34.52,154800.0,25.7321,25.7842,25.7023,25.7023,154800.0
2006-07-18 11:55:00,34.52,34.53,34.41,34.42,370300.0,25.7023,25.7098,25.6204,25.6279,370300.0
2006-07-18 12:00:00,34.41,34.47,34.4,34.44,159300.0,25.6204,25.6651,25.613,25.6428,159300.0
2006-07-18 12:05:00,34.45,34.5,34.32,34.36,212300.0,25.6502,25.6874,25.5534,25.5832,212300.0
2006-07-18 12:10:00,34.36,34.41,34.3,34.34,186400.0,25.5832,25.6204,25.5385,25.5683,186400.0
2006-07-18 12:15:00,34.35,34.39,34.23,34.29,141200.0,25.5757,25.6055,25.4864,25.5311,141200.0
2006-07-18 12:20:00,34.29,34.36,34.24,34.31,138800.0,25.5311,25.5832,25.4938,25.546,138800.0
2006-07-18 12:25:00,34.31,34.36,34.21,34.35,168500.0,25.546,25.5832,25.4715,25.5757,168500.0
2006-07-18 12:30:00,34.36,34.43,34.35,34.41,144600.0,25.5832,25.6353,25.5757,25.6204,144600.0
2006-07-18 12:35:00,34.41,34.41,34.35,34.39,459100.0,25.6204,25.6204,25.5757,25.6055,459100.0
2006-07-18 12:40:00,34.38,34.4,34.31,34.35,274800.0,25.5981,25.613,25.546,25.5757,274800.0
2006-07-18 12:45:00,34.36,34.38,34.32,34.32,152900.0,25.5832,25.5981,25.5534,25.5534,152900.0
2006-07-18 12:50:00,34.32,34.33,34.26,34.26,186200.0,25.5534,25.5609,25.5087,25.5087,186200.0
2006-07-18 12:55:00,34.25,34.27,34.12,34.13,170200.0,25.5013,25.5162,25.4045,25.4119,170200.0
2006-07-18 13:00:00,34.13,34.13,34.03,34.1,169900.0,25.4119,25.4119,25.3375,25.3896,169900.0
2006-07-18 13:05:00,34.11,34.13,34.06,34.09,99100.0,25.3971,25.4119,25.3598,25.3822,99100.0
2006-07-18 13:10:00,34.07,34.12,34.07,34.1,283500.0,25.3673,25.4045,25.3673,25.3896,283500.0
2006-07-18 13:15:00,34.1,34.11,33.93,33.93,198300.0,25.3896,25.3971,25.263,25.263,198300.0
2006-07-18 13:20:00,33.93,33.94,33.75,33.76,246300.0,25.263,25.2705,25.129,25.1365,246300.0
2006-07-18 13:25:00,33.76,33.9,33.73,33.83,335600.0,25.1365,25.2407,25.1141,25.1886,335600.0
2006-07-18 13:30:00,33.83,33.86,33.66,33.73,210300.0,25.1886,25.2109,25.062,25.1141,210300.0
2006-07-18 13:35:00,33.76,33.88,33.74,33.82,224700.0,25.1365,25.2258,25.1216,25.1811,224700.0
2006-07-18 13:40:00,33.81,33.83,33.65,33.65,154100.0,25.1737,25.1886,25.0546,25.0546,154100.0
2006-07-18 13:45:00,33.64,33.67,33.59,33.62,189300.0,25.0471,25.0694,25.0099,25.0322,189300.0
2006-07-18 13:50:00,33.62,33.64,33.5,33.54,272200.0,25.0322,25.0471,24.9429,24.9727,272200.0
2006-07-18 13:55:00,33.56,33.56,33.32,33.43,324100.0,24.9875,24.9875,24.8088,24.8907,324100.0
2006-07-18 14:00:00,33.44,33.53,33.37,33.49,307200.0,24.8982,24.9652,24.8461,24.9354,307200.0
2006-07-18 14:05:00,33.49,33.66,33.47,33.64,233300.0,24.9354,25.062,24.9205,25.0471,233300.0
2006-07-18 14:10:00,33.64,33.68,33.41,33.54,144200.0,25.0471,25.0769,24.8759,24.9727,144200.0
2006-07-18 14:15:00,33.54,33.7,33.54,33.7,280400.0,24.9727,25.0918,24.9727,25.0918,280400.0
2006-07-18 14:20:00,33.7,33.72,33.6,33.62,179300.0,25.0918,25.1067,25.0173,25.0322,179300.0
2006-07-18 14:25:00,33.62,33.71,33.56,33.68,185000.0,25.0322,25.0992,24.9875,25.0769,185000.0
2006-07-18 14:30:00,33.68,33.84,33.64,33.83,447700.0,25.0769,25.196,25.0471,25.1886,447700.0
2006-07-18 14:35:00,33.83,33.96,33.83,33.96,411800.0,25.1886,25.2854,25.1886,25.2854,411800.0
2006-07-18 14:40:00,33.95,34.04,33.88,33.92,422700.0,25.2779,25.3449,25.2258,25.2556,422700.0
2006-07-18 14:45:00,33.9,33.9,33.65,33.83,229800.0,25.2407,25.2407,25.0546,25.1886,229800.0
2006-07-18 14:50:00,33.84,33.84,33.66,33.75,176700.0,25.196,25.196,25.062,25.129,176700.0
2006-07-18 14:55:00,33.75,33.76,33.65,33.76,170000.0,25.129,25.1365,25.0546,25.1365,170000.0
2006-07-18 15:00:00,33.76,33.77,33.64,33.64,145700.0,25.1365,25.1439,25.0471,25.0471,145700.0
2006-07-18 15:05:00,33.64,33.67,33.56,33.58,174900.0,25.0471,25.0694,24.9875,25.0024,174900.0
2006-07-18 15:10:00,33.58,33.67,33.55,33.67,163000.0,25.0024,25.0694,24.9801,25.0694,163000.0
2006-07-18 15:15:00,33.67,33.7,33.63,33.66,161300.0,25.0694,25.0918,25.0397,25.062,161300.0
2006-07-18 15:20:00,33.66,33.66,33.58,33.59,166100.0,25.062,25.062,25.0024,25.0099,166100.0
2006-07-18 15:25:00,33.6,33.64,33.55,33.56,192400.0,25.0173,25.0471,24.9801,24.9875,192400.0
2006-07-18 15:30:00,33.56,33.65,33.55,33.63,257000.0,24.9875,25.0546,24.9801,25.0397,257000.0
2006-07-18 15:35:00,33.63,33.8,33.62,33.8,268300.0,25.0397,25.1662,25.0322,25.1662,268300.0
2006-07-18 15:40:00,33.81,33.97,33.81,33.97,568700.0,25.1737,25.2928,25.1737,25.2928,568700.0
2006-07-18 15:45:00,33.97,34.13,33.95,34.09,466800.0,25.2928,25.4119,25.2779,25.3822,466800.0
2006-07-18 15:50:00,34.09,34.1,34.0,34.07,608400.0,25.3822,25.3896,25.3151,25.3673,608400.0
2006-07-18 15:55:00,34.07,34.1,34.03,34.05,958700.0,25.3673,25.3896,25.3375,25.3524,958700.0
2006-07-19 09:30:00,33.83,33.96,33.8,33.91,248600.0,25.1886,25.2854,25.1662,25.2481,248600.0
2006-07-19 09:35:00,33.91,34.2,33.85,34.07,172700.0,25.2481,25.4641,25.2035,25.3673,172700.0
2006-07-19 09:40:00,34.08,34.08,33.84,33.9,169500.0,25.3747,25.3747,25.196,25.2407,169500.0
2006-07-19 09:45:00,33.92,34.02,33.83,33.86,153600.0,25.2556,25.33,25.1886,25.2109,153600.0
2006-07-19 09:50:00,33.84,34.0,33.8,33.91,159000.0,25.196,25.3151,25.1662,25.2481,159000.0
2006-07-19 09:55:00,33.91,33.99,33.86,33.96,129500.0,25.2481,25.3077,25.2109,25.2854,129500.0
2006-07-19 10:00:00,33.95,34.21,33.94,34.2,274700.0,25.2779,25.4715,25.2705,25.4641,274700.0
2006-07-19 10:05:00,34.21,34.28,34.15,34.21,271100.0,25.4715,25.5236,25.4268,25.4715,271100.0
2006-07-19 10:10:00,34.21,34.22,34.07,34.09,217200.0,25.4715,25.479,25.3673,25.3822,217200.0
2006-07-19 10:15:00,34.09,34.22,33.95,34.21,213100.0,25.3822,25.479,25.2779,25.4715,213100.0
2006-07-19 10:20:00,34.2,34.22,34.06,34.06,180700.0,25.4641,25.479,25.3598,25.3598,180700.0
2006-07-19 10:25:00,34.05,34.19,34.01,34.15,170400.0,25.3524,25.4566,25.3226,25.4268,170400.0
2006-07-19 10:30:00,34.15,34.15,33.93,34.1,298500.0,25.4268,25.4268,25.263,25.3896,298500.0
2006-07-19 10:35:00,34.1,34.23,34.06,34.15,258800.0,25.3896,25.4864,25.3598,25.4268,258800.0
2006-07-19 10:40:00,34.14,34.26,34.1,34.26,224100.0,25.4194,25.5087,25.3896,25.5087,224100.0
2006-07-19 10:45:00,34.26,34.54,34.25,34.43,232900.0,25.5087,25.7172,25.5013,25.6353,232900.0
2006-07-19 10:50:00,34.41,34.49,34.31,34.32,303500.0,25.6204,25.68,25.546,25.5534,303500.0
2006-07-19 10:55:00,34.32,34.44,34.3,34.38,143300.0,25.5534,25.6428,25.5385,25.5981,143300.0
2006-07-19 11:00:00,34.38,34.39,34.16,34.24,185000.0,25.5981,25.6055,25.4343,25.4938,185000.0
2006-07-19 11:05:00,34.22,34.24,34.07,34.11,172800.0,25.479,25.4938,25.3673,25.3971,172800.0
2006-07-19 11:10:00,34.11,34.2,34.11,34.19,102100.0,25.3971,25.4641,25.3971,25.4566,102100.0
2006-07-19 11:15:00,34.19,34.26,34.15,34.18,157900.0,25.4566,25.5087,25.4268,25.4492,157900.0
2006-07-19 11:20:00,34.18,34.22,34.09,34.18,82800.0,25.4492,25.479,25.3822,25.4492,82800.0
2006-07-19 11:25:00,34.19,34.19,34.1,34.14,82200.0,25.4566,25.4566,25.3896,25.4194,82200.0
2006-07-19 11:30:00,34.13,34.14,33.9,33.91,183200.0,25.4119,25.4194,25.2407,25.2481,183200.0
2006-07-19 11:35:00,33.92,33.98,33.85,33.96,169400.0,25.2556,25.3003,25.2035,25.2854,169400.0
2006-07-19 11:40:00,33.98,34.02,33.86,34.02,125700.0,25.3003,25.33,25.2109,25.33,125700.0
2006-07-19 11:45:00,34.02,34.1,34.01,34.1,174700.0,25.33,25.3896,25.3226,25.3896,174700.0
2006-07-19 11:50:00,34.09,34.19,34.07,34.1,119200.0,25.3822,25.4566,25.3673,25.3896,119200.0
2006-07-19 11:55:00,34.1,34.1,33.95,34.06,80800.0,25.3896,25.3896,25.2779,25.3598,80800.0
2006-07-19 12:00:00,34.06,34.06,34.0,34.04,97100.0,25.3598,25.3598,25.3151,25.3449,97100.0
2006-07-19 12:05:00,34.04,34.12,34.0,34.0,83500.0,25.3449,25.4045,25.3151,25.3151,83500.0
2006-07-19 12:10:00,33.99,33.99,33.9,33.96,89500.0,25.3077,25.3077,25.2407,25.2854,89500.0
2006-07-19 12:15:00,33.94,33.95,33.81,33.82,347400.0,25.2705,25.2779,25.1737,25.1811,347400.0
2006-07-19 12:20:00,33.82,33.9,33.82,33.88,207700.0,25.1811,25.2407,25.1811,25.2258,207700.0
2006-07-19 12:25:00,33.87,34.0,33.86,33.96,114200.0,25.2184,25.3151,25.2109,25.2854,114200.0
2006-07-19 12:30:00,33.96,34.06,33.95,34.06,632700.0,25.2854,25.3598,25.2779,25.3598,632700.0
2006-07-19 12:35:00,34.05,34.08,34.02,34.06,114200.0,25.3524,25.3747,25.33,25.3598,114200.0
2006-07-19 12:40:00,34.05,34.06,33.99,34.0,74000.0,25.3524,25.3598,25.3077,25.3151,74000.0
2006-07-19 12:45:00,34.01,34.02,33.98,34.01,59600.0,25.3226,25.33,25.3003,25.3226,59600.0
2006-07-19 12:50:00,34.0,34.02,33.94,33.94,62600.0,25.3151,25.33,25.2705,25.2705,62600.0
2006-07-19 12:55:00,33.94,34.01,33.93,33.98,51800.0,25.2705,25.3226,25.263,25.3003,51800.0
2006-07-19 13:00:00,33.98,34.01,33.88,33.88,66500.0,25.3003,25.3226,25.2258,25.2258,66500.0
2006-07-19 13:05:00,33.87,33.94,33.87,33.91,65000.0,25.2184,25.2705,25.2184,25.2481,65000.0
2006-07-19 13:10:00,33.92,33.94,33.9,33.92,74100.0,25.2556,25.2705,25.2407,25.2556,74100.0
2006-07-19 13:15:00,33.92,33.92,33.87,33.91,50500.0,25.2556,25.2556,25.2184,25.2481,50500.0
2006-07-19 13:20:00,33.91,33.93,33.88,33.91,112000.0,25.2481,25.263,25.2258,25.2481,112000.0
2006-07-19 13:25:00,33.92,34.0,33.92,34.0,89000.0,25.2556,25.3151,25.2556,25.3151,89000.0
2006-07-19 13:30:00,34.0,34.0,33.94,34.0,51000.0,25.3151,25.3151,25.2705,25.3151,51000.0
2006-07-19 13:35:00,34.0,34.01,33.97,33.97,78100.0,25.3151,25.3226,25.2928,25.2928,78100.0
2006-07-19 13:40:00,33.97,34.02,33.96,34.02,70100.0,25.2928,25.33,25.2854,25.33,70100.0
2006-07-19 13:45:00,34.02,34.08,33.97,34.01,102000.0,25.33,25.3747,25.2928,25.3226,102000.0
2006-07-19 13:50:00,34.02,34.03,34.01,34.03,58800.0,25.33,25.3375,25.3226,25.3375,58800.0
2006-07-19 13:55:00,34.03,34.07,34.02,34.02,158800.0,25.3375,25.3673,25.33,25.33,158800.0
2006-07-19 14:00:00,34.02,34.05,33.97,34.03,89600.0,25.33,25.3524,25.2928,25.3375,89600.0
2006-07-19 14:05:00,34.03,34.06,34.02,34.05,92700.0,25.3375,25.3598,25.33,25.3524,92700.0
2006-07-19 14:10:00,34.05,34.13,34.02,34.02,144800.0,25.3524,25.4119,25.33,25.33,144800.0
2006-07-19 14:15:00,34.02,34.08,33.99,34.08,112700.0,25.33,25.3747,25.3077,25.3747,112700.0
2006-07-19 14:20:00,34.08,34.16,34.07,34.11,105000.0,25.3747,25.4343,25.3673,25.3971,105000.0
2006-07-19 14:25:00,34.11,34.19,34.1,34.18,166700.0,25.3971,25.4566,25.3896,25.4492,166700.0
2006-07-19 14:30:00,34.19,34.19,34.12,34.12,165000.0,25.4566,25.4566,25.4045,25.4045,165000.0
2006-07-19 14:35:00,34.12,34.13,34.06,34.13,115400.0,25.4045,25.4119,25.3598,25.4119,115400.0
2006-07-19 14:40:00,34.13,34.21,34.12,34.19,185900.0,25.4119,25.4715,25.4045,25.4566,185900.0
2006-07-19 14:45:00,34.21,34.25,34.17,34.17,177000.0,25.4715,25.5013,25.4417,25.4417,177000.0
2006-07-19 14:50:00,34.17,34.29,34.17,34.27,206600.0,25.4417,25.5311,25.4417,25.5162,206600.0
2006-07-19 14:55:00,34.29,34.31,34.25,34.28,391700.0,25.5311,25.546,25.5013,25.5236,391700.0
2006-07-19 15:00:00,34.28,34.35,34.27,34.31,289700.0,25.5236,25.5757,25.5162,25.546,289700.0
2006-07-19 15:05:00,34.31,34.32,34.17,34.27,263500.0,25.546,25.5534,25.4417,25.5162,263500.0
2006-07-19 15:10:00,34.27,34.33,34.27,34.32,166000.0,25.5162,25.5609,25.5162,25.5534,166000.0
2006-07-19 15:15:00,34.32,34.37,34.3,34.33,229100.0,25.5534,25.5906,25.5385,25.5609,229100.0
2006-07-19 15:20:00,34.34,34.34,34.29,34.29,1498600.0,25.5683,25.5683,25.5311,25.5311,1498600.0
2006-07-19 15:25:00,34.29,34.32,34.26,34.3,135900.0,25.5311,25.5534,25.5087,25.5385,135900.0
2006-07-19 15:30:00,34.29,34.32,34.27,34.28,103800.0,25.5311,25.5534,25.5162,25.5236,103800.0
2006-07-19 15:35:00,34.29,34.3,34.25,34.28,161700.0,25.5311,25.5385,25.5013,25.5236,161700.0
2006-07-19 15:40:00,34.28,34.34,34.25,34.25,243600.0,25.5236,25.5683,25.5013,25.5013,243600.0
2006-07-19 15:45:00,34.26,34.32,34.16,34.2,203800.0,25.5087,25.5534,25.4343,25.4641,203800.0
2006-07-19 15:50:00,34.2,34.22,34.17,34.2,208200.0,25.4641,25.479,25.4417,25.4641,208200.0
2006-07-19 15:55:00,34.17,34.18,34.11,34.13,486900.0,25.4417,25.4492,25.3971,25.4119,486900.0
2006-07-20 09:30:00,34.47,34.6,34.44,34.48,299600.0,25.6651,25.7619,25.6428,25.6725,299600.0
2006-07-20 09:35:00,34.48,34.67,34.36,34.45,166700.0,25.6725,25.814,25.5832,25.6502,166700.0
2006-07-20 09:40:00,34.45,34.45,34.21,34.32,194600.0,25.6502,25.6502,25.4715,25.5534,194600.0
2006-07-20 09:45:00,34.31,34.33,34.22,34.23,198800.0,25.546,25.5609,25.479,25.4864,198800.0
2006-07-20 09:50:00,34.22,34.22,33.8,33.87,256500.0,25.479,25.479,25.1662,25.2184,256500.0
2006-07-20 09:55:00,33.89,33.92,33.46,33.5,333000.0,25.2332,25.2556,24.9131,24.9429,333000.0
2006-07-20 10:00:00,33.5,33.71,33.5,33.61,270600.0,24.9429,25.0992,24.9429,25.0248,270600.0
2006-07-20 10:05:00,33.62,33.85,33.59,33.72,205500.0,25.0322,25.2035,25.0099,25.1067,205500.0
2006-07-20 10:10:00,33.73,33.74,33.55,33.59,121300.0,25.1141,25.1216,24.9801,25.0099,121300.0
2006-07-20 10:15:00,33.59,33.79,33.55,33.6,142000.0,25.0099,25.1588,24.9801,25.0173,142000.0
2006-07-20 10:20:00,33.59,33.61,33.5,33.5,234200.0,25.0099,25.0248,24.9429,24.9429,234200.0
2006-07-20 10:25:00,33.51,33.63,33.43,33.45,280700.0,24.9503,25.0397,24.8907,24.9056,280700.0
2006-07-20 10:30:00,33.42,33.53,33.33,33.41,461200.0,24.8833,24.9652,24.8163,24.8759,461200.0
2006-07-20 10:35:00,33.44,33.58,33.41,33.5,332300.0,24.8982,25.0024,24.8759,24.9429,332300.0
2006-07-20 10:40:00,33.51,33.53,33.4,33.41,194700.0,24.9503,24.9652,24.8684,24.8759,194700.0
2006-07-20 10:45:00,33.4,33.52,33.39,33.47,207400.0,24.8684,24.9578,24.861,24.9205,207400.0
2006-07-20 10:50:00,33.49,33.61,33.45,33.52,174300.0,24.9354,25.0248,24.9056,24.9578,174300.0
2006-07-20 10:55:00,33.53,33.72,33.5,33.68,178900.0,24.9652,25.1067,24.9429,25.0769,178900.0
2006-07-20 11:00:00,33.68,33.7,33.52,33.53,148300.0,25.0769,25.0918,24.9578,24.9652,148300.0
2006-07-20 11:05:00,33.53,33.66,33.52,33.64,181100.0,24.9652,25.062,24.9578,25.0471,181100.0
2006-07-20 11:10:00,33.65,33.7,33.61,33.65,506900.0,25.0546,25.0918,25.0248,25.0546,506900.0
2006-07-20 11:15:00,33.64,33.65,33.51,33.52,137000.0,25.0471,25.0546,24.9503,24.9578,137000.0
2006-07-20 11:20:00,33.51,33.57,33.5,33.55,130000.0,24.9503,24.995,24.9429,24.9801,130000.0
2006-07-20 11:25:00,33.55,33.56,33.46,33.46,187600.0,24.9801,24.9875,24.9131,24.9131,187600.0
2006-07-20 11:30:00,33.47,33.54,33.41,33.45,93400.0,24.9205,24.9727,24.8759,24.9056,93400.0
2006-07-20 11:35:00,33.46,33.58,33.44,33.57,105900.0,24.9131,25.0024,24.8982,24.995,105900.0
2006-07-20 11:40:00,33.57,33.58,33.49,33.52,66200.0,24.995,25.0024,24.9354,24.9578,66200.0
2006-07-20 11:45:00,33.51,33.61,33.51,33.58,96000.0,24.9503,25.0248,24.9503,25.0024,96000.0
2006-07-20 11:50:00,33.58,33.64,33.58,33.59,150200.0,25.0024,25.0471,25.0024,25.0099,150200.0
2006-07-20 11:55:00,33.58,33.59,33.51,33.52,105500.0,25.0024,25.0099,24.9503,24.9578,105500.0
2006-07-20 12:00:00,33.52,33.54,33.37,33.47,134700.0,24.9578,24.9727,24.8461,24.9205,134700.0
2006-07-20 12:05:00,33.47,33.54,33.42,33.52,68100.0,24.9205,24.9727,24.8833,24.9578,68100.0
2006-07-20 12:10:00,33.51,33.55,33.47,33.52,51400.0,24.9503,24.9801,24.9205,24.9578,51400.0
2006-07-20 12:15:00,33.52,33.54,33.48,33.51,39900.0,24.9578,24.9727,24.928,24.9503,39900.0
2006-07-20 12:20:00,33.5,33.51,33.47,33.49,75900.0,24.9429,24.9503,24.9205,24.9354,75900.0
2006-07-20 12:25:00,33.5,33.55,33.46,33.47,81800.0,24.9429,24.9801,24.9131,24.9205,81800.0
2006-07-20 12:30:00,33.47,33.47,33.37,33.37,93600.0,24.9205,24.9205,24.8461,24.8461,93600.0
2006-07-20 12:35:00,33.37,33.38,33.25,33.3,142600.0,24.8461,24.8535,24.7567,24.794,142600.0
2006-07-20 12:40:00,33.3,33.3,33.18,33.2,281000.0,24.794,24.794,24.7046,24.7195,281000.0
2006-07-20 12:45:00,33.19,33.36,33.19,33.36,80200.0,24.7121,24.8386,24.7121,24.8386,80200.0
2006-07-20 12:50:00,33.35,33.46,33.34,33.42,90300.0,24.8312,24.9131,24.8237,24.8833,90300.0
2006-07-20 12:55:00,33.42,33.51,33.41,33.5,62200.0,24.8833,24.9503,24.8759,24.9429,62200.0
2006-07-20 13:00:00,33.5,33.59,33.42,33.42,173100.0,24.9429,25.0099,24.8833,24.8833,173100.0
2006-07-20 13:05:00,33.41,33.43,33.35,33.37,87600.0,24.8759,24.8907,24.8312,24.8461,87600.0
2006-07-20 13:10:00,33.36,33.38,33.29,33.38,77000.0,24.8386,24.8535,24.7865,24.8535,77000.0
2006-07-20 13:15:00,33.38,33.39,33.34,33.38,87500.0,24.8535,24.861,24.8237,24.8535,87500.0
2006-07-20 13:20:00,33.37,33.38,33.31,33.33,86600.0,24.8461,24.8535,24.8014,24.8163,86600.0
2006-07-20 13:25:00,33.34,33.35,33.28,33.29,287500.0,24.8237,24.8312,24.7791,24.7865,287500.0
2006-07-20 13:30:00,33.28,33.32,33.28,33.3,97100.0,24.7791,24.8088,24.7791,24.794,97100.0
2006-07-20 13:35:00,33.3,33.31,33.17,33.17,99600.0,24.794,24.8014,24.6972,24.6972,99600.0
2006-07-20 13:40:00,33.17,33.21,33.12,33.13,127900.0,24.6972,24.7269,24.6599,24.6674,127900.0
2006-07-20 13:45:00,33.13,33.13,33.08,33.09,235100.0,24.6674,24.6674,24.6302,24.6376,235100.0
2006-07-20 13:50:00,33.08,33.14,33.03,33.12,138700.0,24.6302,24.6748,24.5929,24.6599,138700.0
2006-07-20 13:55:00,33.12,33.18,33.06,33.08,134300.0,24.6599,24.7046,24.6153,24.6302,134300.0
2006-07-20 14:00:00,33.08,33.17,33.05,33.05,176400.0,24.6302,24.6972,24.6078,24.6078,176400.0
2006-07-20 14:05:00,33.06,33.06,32.8,32.9,317500.0,24.6153,24.6153,24.4217,24.4961,317500.0
2006-07-20 14:10:00,32.9,33.07,32.87,33.06,331700.0,24.4961,24.6227,24.4738,24.6153,331700.0
2006-07-20 14:15:00,33.07,33.07,32.92,32.94,228600.0,24.6227,24.6227,24.511,24.5259,228600.0
2006-07-20 14:20:00,32.95,32.95,32.84,32.89,181600.0,24.5334,24.5334,24.4515,24.4887,181600.0
2006-07-20 14:25:00,32.89,32.95,32.85,32.92,130100.0,24.4887,24.5334,24.4589,24.511,130100.0
2006-07-20 14:30:00,32.92,32.94,32.76,32.81,214300.0,24.511,24.5259,24.3919,24.4291,214300.0
2006-07-20 14:35:00,32.8,32.83,32.59,32.6,308100.0,24.4217,24.444,24.2653,24.2728,308100.0
2006-07-20 14:40:00,32.6,32.73,32.54,32.71,264300.0,24.2728,24.3696,24.2281,24.3547,264300.0
2006-07-20 14:45:00,32.72,32.81,32.7,32.78,195100.0,24.3621,24.4291,24.3472,24.4068,195100.0
2006-07-20 14:50:00,32.79,32.9,32.76,32.76,141800.0,24.4142,24.4961,24.3919,24.3919,141800.0
2006-07-20 14:55:00,32.77,32.89,32.73,32.85,135500.0,24.3993,24.4887,24.3696,24.4589,135500.0
2006-07-20 15:00:00,32.85,32.92,32.78,32.9,141500.0,24.4589,24.511,24.4068,24.4961,141500.0
2006-07-20 15:05:00,32.89,32.9,32.78,32.79,156600.0,24.4887,24.4961,24.4068,24.4142,156600.0
2006-07-20 15:10:00,32.79,32.8,32.74,32.79,137900.0,24.4142,24.4217,24.377,24.4142,137900.0
2006-07-20 15:15:00,32.78,32.89,32.78,32.86,324200.0,24.4068,24.4887,24.4068,24.4663,324200.0
2006-07-20 15:20:00,32.86,32.9,32.8,32.84,225700.0,24.4663,24.4961,24.4217,24.4515,225700.0
2006-07-20 15:25:00,32.84,32.86,32.76,32.77,203400.0,24.4515,24.4663,24.3919,24.3993,203400.0
2006-07-20 15:30:00,32.78,32.78,32.6,32.61,267400.0,24.4068,24.4068,24.2728,24.2802,267400.0
2006-07-20 15:35:00,32.61,32.75,32.6,32.6,437100.0,24.2802,24.3844,24.2728,24.2728,437100.0
2006-07-20 15:40:00,32.6,32.62,32.55,32.56,381800.0,24.2728,24.2877,24.2355,24.243,381800.0
2006-07-20 15:45:00,32.58,32.77,32.56,32.7,313500.0,24.2579,24.3993,24.243,24.3472,313500.0
2006-07-20 15:50:00,32.7,32.73,32.66,32.66,423500.0,24.3472,24.3696,24.3174,24.3174,423500.0
2006-07-20 15:55:00,32.66,32.81,32.64,32.8,576600.0,24.3174,24.4291,24.3025,24.4217,576600.0
2006-07-21 09:30:00,31.9,31.9,31.5,31.5,6300.0,23.7516,23.7516,23.4537,23.4537,6300.0
2006-07-21 09:35:00,31.5,32.19,30.58,31.06,2558300.0,23.4537,23.9675,22.7687,23.1261,2558300.0
2006-07-21 09:40:00,31.06,31.45,31.0,31.08,1065900.0,23.1261,23.4165,23.0815,23.141,1065900.0
2006-07-21 09:45:00,31.08,31.2,31.06,31.13,1029800.0,23.141,23.2304,23.1261,23.1783,1029800.0
2006-07-21 09:50:00,31.13,31.15,31.07,31.09,985100.0,23.1783,23.1931,23.1336,23.1485,985100.0
2006-07-21 09:55:00,31.09,31.13,31.07,31.08,769700.0,23.1485,23.1783,23.1336,23.141,769700.0
2006-07-21 10:00:00,31.08,31.09,30.9,30.96,1363800.0,23.141,23.1485,23.007,23.0517,1363800.0
2006-07-21 10:05:00,30.96,31.3,30.93,31.29,902800.0,23.0517,23.3048,23.0293,23.2974,902800.0
2006-07-21 10:10:00,31.27,31.32,31.1,31.21,560900.0,23.2825,23.3197,23.1559,23.2378,560900.0
2006-07-21 10:15:00,31.21,31.29,31.16,31.26,1243600.0,23.2378,23.2974,23.2006,23.275,1243600.0
2006-07-21 10:20:00,31.26,31.4,31.2,31.37,766100.0,23.275,23.3793,23.2304,23.3569,766100.0
2006-07-21 10:25:00,31.39,31.4,31.25,31.3,604000.0,23.3718,23.3793,23.2676,23.3048,604000.0
2006-07-21 10:30:00,31.28,31.36,31.25,31.32,435300.0,23.2899,23.3495,23.2676,23.3197,435300.0
2006-07-21 10:35:00,31.32,31.38,31.29,31.36,356100.0,23.3197,23.3644,23.2974,23.3495,356100.0
2006-07-21 10:40:00,31.36,31.47,31.35,31.46,521500.0,23.3495,23.4314,23.3421,23.424,521500.0
2006-07-21 10:45:00,31.47,31.62,31.46,31.5,608600.0,23.4314,23.5431,23.424,23.4537,608600.0
2006-07-21 10:50:00,31.51,31.55,31.36,31.38,1523400.0,23.4612,23.491,23.3495,23.3644,1523400.0
2006-07-21 10:55:00,31.39,31.51,31.38,31.47,356100.0,23.3718,23.4612,23.3644,23.4314,356100.0
2006-07-21 11:00:00,31.46,31.51,31.35,31.38,421400.0,23.424,23.4612,23.3421,23.3644,421400.0
2006-07-21 11:05:00,31.37,31.4,31.28,31.3,381100.0,23.3569,23.3793,23.2899,23.3048,381100.0
2006-07-21 11:10:00,31.3,31.38,31.2,31.21,357500.0,23.3048,23.3644,23.2304,23.2378,357500.0
2006-07-21 11:15:00,31.21,31.24,31.11,31.13,930400.0,23.2378,23.2602,23.1634,23.1783,930400.0
2006-07-21 11:20:00,31.13,31.25,31.12,31.18,468300.0,23.1783,23.2676,23.1708,23.2155,468300.0
2006-07-21 11:25:00,31.19,31.19,31.06,31.1,1076700.0,23.2229,23.2229,23.1261,23.1559,1076700.0
2006-07-21 11:30:00,31.1,31.15,31.06,31.1,595100.0,23.1559,23.1931,23.1261,23.1559,595100.0
2006-07-21 11:35:00,31.1,31.1,30.97,31.0,611900.0,23.1559,23.1559,23.0591,23.0815,611900.0
2006-07-21 11:40:00,31.0,31.0,30.7,30.71,272200.0,23.0815,23.0815,22.8581,22.8655,272200.0
2006-07-21 11:45:00,30.72,30.8,30.5,30.73,1106200.0,22.873,22.9325,22.7092,22.8804,1106200.0
2006-07-21 11:50:00,30.73,30.77,30.5,30.6,482400.0,22.8804,22.9102,22.7092,22.7836,482400.0
2006-07-21 11:55:00,30.6,30.81,30.5,30.79,463600.0,22.7836,22.94,22.7092,22.9251,463600.0
2006-07-21 12:00:00,30.78,30.8,30.62,30.8,789700.0,22.9177,22.9325,22.7985,22.9325,789700.0
2006-07-21 12:05:00,30.82,30.91,30.8,30.83,230900.0,22.9474,23.0144,22.9325,22.9549,230900.0
2006-07-21 12:10:00,30.83,30.83,30.6,30.6,280600.0,22.9549,22.9549,22.7836,22.7836,280600.0
2006-07-21 12:15:00,30.6,30.63,30.5,30.62,210800.0,22.7836,22.806,22.7092,22.7985,210800.0
2006-07-21 12:20:00,30.62,30.72,30.6,30.68,449900.0,22.7985,22.873,22.7836,22.8432,449900.0
2006-07-21 12:25:00,30.68,30.68,30.57,30.57,256800.0,22.8432,22.8432,22.7613,22.7613,256800.0
2006-07-21 12:30:00,30.57,30.61,30.56,30.58,143900.0,22.7613,22.7911,22.7539,22.7687,143900.0
2006-07-21 12:35:00,30.58,30.58,30.37,30.45,403700.0,22.7687,22.7687,22.6124,22.672,403700.0
2006-07-21 12:40:00,30.44,30.46,30.37,30.38,1004600.0,22.6645,22.6794,22.6124,22.6198,1004600.0
2006-07-21 12:45:00,30.38,30.45,30.25,30.32,1325700.0,22.6198,22.672,22.523,22.5752,1325700.0
2006-07-21 12:50:00,30.37,30.37,30.08,30.13,569700.0,22.6124,22.6124,22.3965,22.4337,569700.0
2006-07-21 12:55:00,30.13,30.21,30.1,30.13,550500.0,22.4337,22.4933,22.4114,22.4337,550500.0
2006-07-21 13:00:00,30.12,30.22,30.08,30.14,420100.0,22.4262,22.5007,22.3965,22.4411,420100.0
2006-07-21 13:05:00,30.13,30.2,30.11,30.13,396500.0,22.4337,22.4858,22.4188,22.4337,396500.0
2006-07-21 13:10:00,30.14,30.29,30.13,30.27,463800.0,22.4411,22.5528,22.4337,22.5379,463800.0
2006-07-21 13:15:00,30.27,30.28,30.17,30.2,287700.0,22.5379,22.5454,22.4635,22.4858,287700.0
2006-07-21 13:20:00,30.19,30.4,30.18,30.33,526000.0,22.4784,22.6347,22.4709,22.5826,526000.0
2006-07-21 13:25:00,30.35,30.36,30.24,30.25,378000.0,22.5975,22.6049,22.5156,22.523,378000.0
2006-07-21 13:30:00,30.23,30.27,30.18,30.2,475100.0,22.5081,22.5379,22.4709,22.4858,475100.0
2006-07-21 13:35:00,30.2,30.28,30.19,30.24,271600.0,22.4858,22.5454,22.4784,22.5156,271600.0
2006-07-21 13:40:00,30.25,30.3,30.2,30.25,259400.0,22.523,22.5603,22.4858,22.523,259400.0
2006-07-21 13:45:00,30.24,30.36,30.23,30.29,254800.0,22.5156,22.6049,22.5081,22.5528,254800.0
2006-07-21 13:50:00,30.29,30.3,30.15,30.17,192900.0,22.5528,22.5603,22.4486,22.4635,192900.0
2006-07-21 13:55:00,30.17,30.21,30.1,30.14,269700.0,22.4635,22.4933,22.4114,22.4411,269700.0
2006-07-21 14:00:00,30.15,30.15,30.05,30.11,288000.0,22.4486,22.4486,22.3741,22.4188,288000.0
2006-07-21 14:05:00,30.12,30.16,30.06,30.08,175500.0,22.4262,22.456,22.3816,22.3965,175500.0
2006-07-21 14:10:00,30.09,30.18,30.07,30.08,225700.0,22.4039,22.4709,22.389,22.3965,225700.0
2006-07-21 14:15:00,30.07,30.08,29.8,29.88,570400.0,22.389,22.3965,22.188,22.2475,570400.0
2006-07-21 14:20:00,29.9,29.9,29.59,29.64,2409600.0,22.2624,22.2624,22.0316,22.0689,2409600.0
2006-07-21 14:25:00,29.63,29.8,29.51,29.76,583500.0,22.0614,22.188,21.9721,22.1582,583500.0
2006-07-21 14:30:00,29.76,29.87,29.66,29.82,422300.0,22.1582,22.2401,22.0837,22.2029,422300.0
2006-07-21 14:35:00,29.83,30.01,29.82,29.99,560600.0,22.2103,22.3443,22.2029,22.3295,560600.0
2006-07-21 14:40:00,30.0,30.07,29.96,29.96,796700.0,22.3369,22.389,22.3071,22.3071,796700.0
2006-07-21 14:45:00,29.95,30.03,29.95,30.0,313100.0,22.2997,22.3592,22.2997,22.3369,313100.0
2006-07-21 14:50:00,30.0,30.08,29.97,30.07,1664000.0,22.3369,22.3965,22.3146,22.389,1664000.0
2006-07-21 14:55:00,30.03,30.08,29.96,29.99,729900.0,22.3592,22.3965,22.3071,22.3295,729900.0
2006-07-21 15:00:00,29.99,30.02,29.92,29.99,926700.0,22.3295,22.3518,22.2773,22.3295,926700.0
2006-07-21 15:05:00,29.99,30.0,29.86,29.98,809500.0,22.3295,22.3369,22.2327,22.322,809500.0
2006-07-21 15:10:00,29.98,30.08,29.98,29.99,560800.0,22.322,22.3965,22.322,22.3295,560800.0
2006-07-21 15:15:00,30.0,30.04,29.95,29.98,761900.0,22.3369,22.3667,22.2997,22.322,761900.0
2006-07-21 15:20:00,29.97,30.09,29.97,30.03,430500.0,22.3146,22.4039,22.3146,22.3592,430500.0
2006-07-21 15:25:00,30.04,30.04,29.96,29.96,253500.0,22.3667,22.3667,22.3071,22.3071,253500.0
2006-07-21 15:30:00,29.96,30.03,29.95,29.97,471400.0,22.3071,22.3592,22.2997,22.3146,471400.0
2006-07-21 15:35:00,29.97,30.0,29.85,29.96,548000.0,22.3146,22.3369,22.2252,22.3071,548000.0
2006-07-21 15:40:00,29.96,30.05,29.95,30.01,460200.0,22.3071,22.3741,22.2997,22.3443,460200.0
2006-07-21 15:45:00,30.02,30.04,29.98,29.98,575000.0,22.3518,22.3667,22.322,22.322,575000.0
2006-07-21 15:50:00,29.99,30.0,29.96,30.0,477600.0,22.3295,22.3369,22.3071,22.3369,477600.0
2006-07-21 15:55:00,30.0,30.02,29.93,30.01,962900.0,22.3369,22.3518,22.2848,22.3443,962900.0
2006-07-24 09:30:00,29.9,30.05,29.5,30.05,834400.0,22.2624,22.3741,21.9646,22.3741,834400.0
2006-07-24 09:35:00,30.05,30.25,29.85,30.0,614400.0,22.3741,22.523,22.2252,22.3369,614400.0
2006-07-24 09:40:00,30.0,30.33,29.86,30.3,570500.0,22.3369,22.5826,22.2327,22.5603,570500.0
2006-07-24 09:45:00,30.3,30.32,30.1,30.21,529900.0,22.5603,22.5752,22.4114,22.4933,529900.0
2006-07-24 09:50:00,30.21,30.28,30.03,30.07,641400.0,22.4933,22.5454,22.3592,22.389,641400.0
2006-07-24 09:55:00,30.09,30.3,30.03,30.25,789800.0,22.4039,22.5603,22.3592,22.523,789800.0
2006-07-24 10:00:00,30.25,30.34,30.06,30.13,604600.0,22.523,22.59,22.3816,22.4337,604600.0
2006-07-24 10:05:00,30.14,30.31,30.14,30.26,461800.0,22.4411,22.5677,22.4411,22.5305,461800.0
2006-07-24 10:10:00,30.32,30.39,30.24,30.27,496800.0,22.5752,22.6273,22.5156,22.5379,496800.0
2006-07-24 10:15:00,30.26,30.36,30.25,30.25,464000.0,22.5305,22.6049,22.523,22.523,464000.0
2006-07-24 10:20:00,30.26,30.47,30.24,30.43,783700.0,22.5305,22.6868,22.5156,22.6571,783700.0
2006-07-24 10:25:00,30.45,30.67,30.43,30.53,569400.0,22.672,22.8358,22.6571,22.7315,569400.0
2006-07-24 10:30:00,30.52,30.68,30.48,30.61,699400.0,22.7241,22.8432,22.6943,22.7911,699400.0
2006-07-24 10:35:00,30.6,30.62,30.4,30.52,447500.0,22.7836,22.7985,22.6347,22.7241,447500.0
2006-07-24 10:40:00,30.52,30.52,30.41,30.49,434000.0,22.7241,22.7241,22.6422,22.7017,434000.0
2006-07-24 10:45:00,30.48,30.57,30.46,30.56,235000.0,22.6943,22.7613,22.6794,22.7539,235000.0
2006-07-24 10:50:00,30.57,30.86,30.55,30.76,463400.0,22.7613,22.9772,22.7464,22.9028,463400.0
2006-07-24 10:55:00,30.77,30.8,30.68,30.77,313200.0,22.9102,22.9325,22.8432,22.9102,313200.0
2006-07-24 11:00:00,30.78,30.85,30.74,30.8,322000.0,22.9177,22.9698,22.8879,22.9325,322000.0
2006-07-24 11:05:00,30.8,30.89,30.78,30.87,312900.0,22.9325,22.9996,22.9177,22.9847,312900.0
2006-07-24 11:10:00,30.88,30.88,30.81,30.84,293100.0,22.9921,22.9921,22.94,22.9623,293100.0
2006-07-24 11:15:00,30.85,31.1,30.85,30.96,447700.0,22.9698,23.1559,22.9698,23.0517,447700.0
2006-07-24 11:20:00,30.94,30.99,30.87,30.87,230600.0,23.0368,23.074,22.9847,22.9847,230600.0
2006-07-24 11:25:00,30.86,30.87,30.63,30.75,445900.0,22.9772,22.9847,22.806,22.8953,445900.0
2006-07-24 11:30:00,30.75,30.91,30.69,30.9,230900.0,22.8953,23.0144,22.8506,23.007,230900.0
2006-07-24 11:35:00,30.92,31.0,30.89,31.0,379600.0,23.0219,23.0815,22.9996,23.0815,379600.0
2006-07-24 11:40:00,31.0,31.05,30.92,30.95,429900.0,23.0815,23.1187,23.0219,23.0442,429900.0
2006-07-24 11:45:00,30.94,31.19,30.94,31.18,268000.0,23.0368,23.2229,23.0368,23.2155,268000.0
2006-07-24 11:50:00,31.18,31.18,30.99,31.12,391400.0,23.2155,23.2155,23.074,23.1708,391400.0
2006-07-24 11:55:00,31.14,31.18,31.1,31.13,277100.0,23.1857,23.2155,23.1559,23.1783,277100.0
2006-07-24 12:00:00,31.15,31.17,31.07,31.14,217100.0,23.1931,23.208,23.1336,23.1857,217100.0
2006-07-24 12:05:00,31.14,31.15,30.95,30.98,180900.0,23.1857,23.1931,23.0442,23.0666,180900.0
2006-07-24 12:10:00,30.99,31.1,30.97,31.1,190800.0,23.074,23.1559,23.0591,23.1559,190800.0
2006-07-24 12:15:00,31.1,31.16,31.04,31.07,157400.0,23.1559,23.2006,23.1112,23.1336,157400.0
2006-07-24 12:20:00,31.06,31.17,31.04,31.17,219500.0,23.1261,23.208,23.1112,23.208,219500.0
2006-07-24 12:25:00,31.17,31.25,31.15,31.21,180600.0,23.208,23.2676,23.1931,23.2378,180600.0
2006-07-24 12:30:00,31.21,31.22,31.07,31.22,161200.0,23.2378,23.2453,23.1336,23.2453,161200.0
2006-07-24 12:35:00,31.21,31.24,31.16,31.22,164200.0,23.2378,23.2602,23.2006,23.2453,164200.0
2006-07-24 12:40:00,31.2,31.25,31.18,31.2,120900.0,23.2304,23.2676,23.2155,23.2304,120900.0
2006-07-24 12:45:00,31.2,31.22,31.19,31.21,85200.0,23.2304,23.2453,23.2229,23.2378,85200.0
2006-07-24 12:50:00,31.2,31.22,31.18,31.2,119500.0,23.2304,23.2453,23.2155,23.2304,119500.0
2006-07-24 12:55:00,31.2,31.21,31.05,31.1,208600.0,23.2304,23.2378,23.1187,23.1559,208600.0
2006-07-24 13:00:00,31.09,31.1,31.0,31.1,162000.0,23.1485,23.1559,23.0815,23.1559,162000.0
2006-07-24 13:05:00,31.1,31.12,31.06,31.1,141100.0,23.1559,23.1708,23.1261,23.1559,141100.0
2006-07-24 13:10:00,31.09,31.14,31.07,31.11,72400.0,23.1485,23.1857,23.1336,23.1634,72400.0
2006-07-24 13:15:00,31.1,31.12,31.05,31.11,77300.0,23.1559,23.1708,23.1187,23.1634,77300.0
2006-07-24 13:20:00,31.11,31.14,31.08,31.14,67800.0,23.1634,23.1857,23.141,23.1857,67800.0
2006-07-24 13:25:00,31.14,31.2,31.11,31.19,122700.0,23.1857,23.2304,23.1634,23.2229,122700.0
2006-07-24 13:30:00,31.2,31.25,31.11,31.2,187200.0,23.2304,23.2676,23.1634,23.2304,187200.0
2006-07-24 13:35:00,31.2,31.25,31.18,31.18,130500.0,23.2304,23.2676,23.2155,23.2155,130500.0
2006-07-24 13:40:00,31.18,31.26,31.18,31.26,214400.0,23.2155,23.275,23.2155,23.275,214400.0
2006-07-24 13:45:00,31.26,31.26,31.12,31.12,186200.0,23.275,23.275,23.1708,23.1708,186200.0
2006-07-24 13:50:00,31.12,31.16,31.07,31.07,110100.0,23.1708,23.2006,23.1336,23.1336,110100.0
2006-07-24 13:55:00,31.06,31.11,31.03,31.08,259400.0,23.1261,23.1634,23.1038,23.141,259400.0
2006-07-24 14:00:00,31.09,31.09,31.0,31.0,200200.0,23.1485,23.1485,23.0815,23.0815,200200.0
2006-07-24 14:05:00,31.0,31.01,30.77,30.83,415700.0,23.0815,23.0889,22.9102,22.9549,415700.0
2006-07-24 14:10:00,30.84,30.85,30.71,30.81,325000.0,22.9623,22.9698,22.8655,22.94,325000.0
2006-07-24 14:15:00,30.81,30.82,30.65,30.7,235500.0,22.94,22.9474,22.8209,22.8581,235500.0
2006-07-24 14:20:00,30.7,30.71,30.5,30.68,259500.0,22.8581,22.8655,22.7092,22.8432,259500.0
2006-07-24 14:25:00,30.68,30.83,30.67,30.7,289500.0,22.8432,22.9549,22.8358,22.8581,289500.0
2006-07-24 14:30:00,30.7,30.86,30.69,30.85,257900.0,22.8581,22.9772,22.8506,22.9698,257900.0
2006-07-24 14:35:00,30.85,30.94,30.76,30.85,282200.0,22.9698,23.0368,22.9028,22.9698,282200.0
2006-07-24 14:40:00,30.84,31.0,30.83,30.96,189000.0,22.9623,23.0815,22.9549,23.0517,189000.0
2006-07-24 14:45:00,30.95,30.95,30.89,30.9,181600.0,23.0442,23.0442,22.9996,23.007,181600.0
2006-07-24 14:50:00,30.9,31.1,30.89,31.05,235900.0,23.007,23.1559,22.9996,23.1187,235900.0
2006-07-24 14:55:00,31.05,31.09,30.97,31.01,234700.0,23.1187,23.1485,23.0591,23.0889,234700.0
2006-07-24 15:00:00,31.02,31.09,30.99,31.08,208000.0,23.0964,23.1485,23.074,23.141,208000.0
2006-07-24 15:05:00,31.07,31.11,31.0,31.1,176800.0,23.1336,23.1634,23.0815,23.1559,176800.0
2006-07-24 15:10:00,31.1,31.13,31.02,31.02,218200.0,23.1559,23.1783,23.0964,23.0964,218200.0
2006-07-24 15:15:00,31.05,31.05,30.95,31.0,252000.0,23.1187,23.1187,23.0442,23.0815,252000.0
2006-07-24 15:20:00,31.0,31.1,30.97,31.08,239100.0,23.0815,23.1559,23.0591,23.141,239100.0
2006-07-24 15:25:00,31.06,31.12,31.02,31.06,389700.0,23.1261,23.1708,23.0964,23.1261,389700.0
2006-07-24 15:30:00,31.06,31.17,31.04,31.07,249600.0,23.1261,23.208,23.1112,23.1336,249600.0
2006-07-24 15:35:00,31.08,31.15,31.0,31.09,343800.0,23.141,23.1931,23.0815,23.1485,343800.0
2006-07-24 15:40:00,31.09,31.1,31.02,31.05,243500.0,23.1485,23.1559,23.0964,23.1187,243500.0
2006-07-24 15:45:00,31.05,31.12,31.04,31.04,310700.0,23.1187,23.1708,23.1112,23.1112,310700.0
2006-07-24 15:50:00,31.04,31.1,31.04,31.06,395300.0,23.1112,23.1559,23.1112,23.1261,395300.0
2006-07-24 15:55:00,31.06,31.09,31.05,31.05,349800.0,23.1261,23.1485,23.1187,23.1187,349800.0
2006-07-25 09:30:00,32.0,32.05,31.75,32.02,699300.0,23.826,23.8633,23.6399,23.8409,699300.0
2006-07-25 09:35:00,32.01,32.04,31.75,31.78,560300.0,23.8335,23.8558,23.6399,23.6622,560300.0
2006-07-25 09:40:00,31.77,31.79,31.54,31.58,302300.0,23.6548,23.6697,23.4835,23.5133,302300.0
2006-07-25 09:45:00,31.57,31.76,31.5,31.61,485700.0,23.5059,23.6473,23.4537,23.5356,485700.0
2006-07-25 09:50:00,31.62,31.67,31.28,31.29,420500.0,23.5431,23.5803,23.2899,23.2974,420500.0
2006-07-25 09:55:00,31.29,31.55,31.29,31.55,330300.0,23.2974,23.491,23.2974,23.491,330300.0
2006-07-25 10:00:00,31.55,31.69,31.54,31.69,394400.0,23.491,23.5952,23.4835,23.5952,394400.0
2006-07-25 10:05:00,31.69,31.72,31.61,31.65,250200.0,23.5952,23.6175,23.5356,23.5654,250200.0
2006-07-25 10:10:00,31.65,31.66,31.4,31.53,305300.0,23.5654,23.5729,23.3793,23.4761,305300.0
2006-07-25 10:15:00,31.54,31.61,31.51,31.56,196100.0,23.4835,23.5356,23.4612,23.4984,196100.0
2006-07-25 10:20:00,31.57,31.57,31.32,31.39,367700.0,23.5059,23.5059,23.3197,23.3718,367700.0
2006-07-25 10:25:00,31.39,31.55,31.39,31.42,360300.0,23.3718,23.491,23.3718,23.3942,360300.0
2006-07-25 10:30:00,31.41,31.41,31.22,31.26,225200.0,23.3867,23.3867,23.2453,23.275,225200.0
2006-07-25 10:35:00,31.26,31.26,31.1,31.15,390200.0,23.275,23.275,23.1559,23.1931,390200.0
2006-07-25 10:40:00,31.15,31.15,30.93,30.98,389600.0,23.1931,23.1931,23.0293,23.0666,389600.0
2006-07-25 10:45:00,30.98,31.07,30.97,31.01,577800.0,23.0666,23.1336,23.0591,23.0889,577800.0
2006-07-25 10:50:00,31.01,31.19,30.94,31.19,588500.0,23.0889,23.2229,23.0368,23.2229,588500.0
2006-07-25 10:55:00,31.17,31.2,31.09,31.13,265200.0,23.208,23.2304,23.1485,23.1783,265200.0
2006-07-25 11:00:00,31.13,31.22,31.11,31.18,336400.0,23.1783,23.2453,23.1634,23.2155,336400.0
2006-07-25 11:05:00,31.19,31.2,31.12,31.12,267600.0,23.2229,23.2304,23.1708,23.1708,267600.0
2006-07-25 11:10:00,31.13,31.19,31.11,31.12,144800.0,23.1783,23.2229,23.1634,23.1708,144800.0
2006-07-25 11:15:00,31.12,31.12,30.96,31.05,188200.0,23.1708,23.1708,23.0517,23.1187,188200.0
2006-07-25 11:20:00,31.05,31.16,31.05,31.12,149100.0,23.1187,23.2006,23.1187,23.1708,149100.0
2006-07-25 11:25:00,31.13,31.2,31.12,31.17,97300.0,23.1783,23.2304,23.1708,23.208,97300.0
2006-07-25 11:30:00,31.17,31.18,30.96,30.97,143500.0,23.208,23.2155,23.0517,23.0591,143500.0
2006-07-25 11:35:00,30.97,31.07,30.91,30.98,196100.0,23.0591,23.1336,23.0144,23.0666,196100.0
2006-07-25 11:40:00,30.99,30.99,30.84,30.94,190700.0,23.074,23.074,22.9623,23.0368,190700.0
2006-07-25 11:45:00,30.93,30.94,30.87,30.89,131400.0,23.0293,23.0368,22.9847,22.9996,131400.0
2006-07-25 11:50:00,30.88,30.93,30.86,30.92,99000.0,22.9921,23.0293,22.9772,23.0219,99000.0
2006-07-25 11:55:00,30.91,30.99,30.89,30.98,197800.0,23.0144,23.074,22.9996,23.0666,197800.0
2006-07-25 12:00:00,30.98,30.99,30.85,30.91,151200.0,23.0666,23.074,22.9698,23.0144,151200.0
2006-07-25 12:05:00,30.92,30.92,30.83,30.89,135500.0,23.0219,23.0219,22.9549,22.9996,135500.0
2006-07-25 12:10:00,30.89,30.96,30.89,30.94,58300.0,22.9996,23.0517,22.9996,23.0368,58300.0
2006-07-25 12:15:00,30.94,30.97,30.9,30.96,80400.0,23.0368,23.0591,23.007,23.0517,80400.0
2006-07-25 12:20:00,30.97,31.1,30.97,31.09,207600.0,23.0591,23.1559,23.0591,23.1485,207600.0
2006-07-25 12:25:00,31.1,31.23,31.08,31.23,256000.0,23.1559,23.2527,23.141,23.2527,256000.0
2006-07-25 12:30:00,31.22,31.23,31.17,31.18,131100.0,23.2453,23.2527,23.208,23.2155,131100.0
2006-07-25 12:35:00,31.18,31.18,31.1,31.12,52200.0,23.2155,23.2155,23.1559,23.1708,52200.0
2006-07-25 12:40:00,31.12,31.12,31.07,31.09,59800.0,23.1708,23.1708,23.1336,23.1485,59800.0
2006-07-25 12:45:00,31.1,31.2,31.08,31.2,205800.0,23.1559,23.2304,23.141,23.2304,205800.0
2006-07-25 12:50:00,31.2,31.21,31.08,31.11,122300.0,23.2304,23.2378,23.141,23.1634,122300.0
2006-07-25 12:55:00,31.11,31.15,31.08,31.15,75600.0,23.1634,23.1931,23.141,23.1931,75600.0
2006-07-25 13:00:00,31.14,31.15,31.06,31.09,79000.0,23.1857,23.1931,23.1261,23.1485,79000.0
2006-07-25 13:05:00,31.08,31.09,30.9,31.0,124700.0,23.141,23.1485,23.007,23.0815,124700.0
2006-07-25 13:10:00,31.0,31.02,30.95,30.98,207300.0,23.0815,23.0964,23.0442,23.0666,207300.0
2006-07-25 13:15:00,30.97,31.03,30.97,31.02,92700.0,23.0591,23.1038,23.0591,23.0964,92700.0
2006-07-25 13:20:00,31.03,31.04,30.95,31.02,75200.0,23.1038,23.1112,23.0442,23.0964,75200.0
2006-07-25 13:25:00,31.02,31.02,30.96,31.01,91800.0,23.0964,23.0964,23.0517,23.0889,91800.0
2006-07-25 13:30:00,31.01,31.02,30.99,30.99,132100.0,23.0889,23.0964,23.074,23.074,132100.0
2006-07-25 13:35:00,30.99,31.03,30.95,30.96,102900.0,23.074,23.1038,23.0442,23.0517,102900.0
2006-07-25 13:40:00,30.91,30.97,30.9,30.94,154800.0,23.0144,23.0591,23.007,23.0368,154800.0
2006-07-25 13:45:00,30.95,30.97,30.93,30.97,57800.0,23.0442,23.0591,23.0293,23.0591,57800.0
2006-07-25 13:50:00,30.96,30.97,30.88,30.92,153300.0,23.0517,23.0591,22.9921,23.0219,153300.0
2006-07-25 13:55:00,30.92,31.0,30.92,31.0,102700.0,23.0219,23.0815,23.0219,23.0815,102700.0
2006-07-25 14:00:00,31.0,31.0,30.95,30.96,83500.0,23.0815,23.0815,23.0442,23.0517,83500.0
2006-07-25 14:05:00,30.96,30.99,30.91,30.92,116700.0,23.0517,23.074,23.0144,23.0219,116700.0
2006-07-25 14:10:00,30.92,30.97,30.92,30.96,74100.0,23.0219,23.0591,23.0219,23.0517,74100.0
2006-07-25 14:15:00,30.96,30.99,30.93,30.98,73800.0,23.0517,23.074,23.0293,23.0666,73800.0
2006-07-25 14:20:00,30.98,31.01,30.97,31.01,115200.0,23.0666,23.0889,23.0591,23.0889,115200.0
2006-07-25 14:25:00,31.01,31.03,30.99,31.02,70000.0,23.0889,23.1038,23.074,23.0964,70000.0
2006-07-25 14:30:00,31.02,31.07,31.01,31.04,220500.0,23.0964,23.1336,23.0889,23.1112,220500.0
2006-07-25 14:35:00,31.04,31.11,31.02,31.09,124100.0,23.1112,23.1634,23.0964,23.1485,124100.0
2006-07-25 14:40:00,31.08,31.09,31.0,31.07,125700.0,23.141,23.1485,23.0815,23.1336,125700.0
2006-07-25 14:45:00,31.06,31.13,31.06,31.09,170900.0,23.1261,23.1783,23.1261,23.1485,170900.0
2006-07-25 14:50:00,31.08,31.15,31.08,31.09,194300.0,23.141,23.1931,23.141,23.1485,194300.0
2006-07-25 14:55:00,31.1,31.11,31.06,31.1,129700.0,23.1559,23.1634,23.1261,23.1559,129700.0
2006-07-25 15:00:00,31.1,31.16,31.07,31.12,457700.0,23.1559,23.2006,23.1336,23.1708,457700.0
2006-07-25 15:05:00,31.12,31.17,31.1,31.15,159300.0,23.1708,23.208,23.1559,23.1931,159300.0
2006-07-25 15:10:00,31.16,31.27,31.12,31.26,211400.0,23.2006,23.2825,23.1708,23.275,211400.0
2006-07-25 15:15:00,31.28,31.42,31.25,31.34,322300.0,23.2899,23.3942,23.2676,23.3346,322300.0
2006-07-25 15:20:00,31.35,31.42,31.22,31.23,237100.0,23.3421,23.3942,23.2453,23.2527,237100.0
2006-07-25 15:25:00,31.22,31.28,31.18,31.28,205800.0,23.2453,23.2899,23.2155,23.2899,205800.0
2006-07-25 15:30:00,31.28,31.39,31.25,31.39,295900.0,23.2899,23.3718,23.2676,23.3718,295900.0
2006-07-25 15:35:00,31.39,31.5,31.38,31.49,268000.0,23.3718,23.4537,23.3644,23.4463,268000.0
2006-07-25 15:40:00,31.49,31.57,31.46,31.47,405600.0,23.4463,23.5059,23.424,23.4314,405600.0
2006-07-25 15:45:00,31.48,31.5,31.4,31.4,314900.0,23.4389,23.4537,23.3793,23.3793,314900.0
2006-07-25 15:50:00,31.4,31.47,31.39,31.4,407300.0,23.3793,23.4314,23.3718,23.3793,407300.0
2006-07-25 15:55:00,31.4,31.46,31.4,31.46,406900.0,23.3793,23.424,23.3793,23.424,406900.0
2006-07-26 09:30:00,31.85,32.0,31.7,31.78,441500.0,23.7143,23.826,23.6027,23.6622,441500.0
2006-07-26 09:35:00,31.78,31.85,31.51,31.52,225300.0,23.6622,23.7143,23.4612,23.4686,225300.0
2006-07-26 09:40:00,31.51,31.63,31.29,31.3,972100.0,23.4612,23.5505,23.2974,23.3048,972100.0
2006-07-26 09:45:00,31.3,31.5,31.25,31.42,322300.0,23.3048,23.4537,23.2676,23.3942,322300.0
2006-07-26 09:50:00,31.43,31.64,31.37,31.5,259700.0,23.4016,23.558,23.3569,23.4537,259700.0
2006-07-26 09:55:00,31.5,31.58,31.36,31.44,377300.0,23.4537,23.5133,23.3495,23.4091,377300.0
2006-07-26 10:00:00,31.44,31.46,31.25,31.25,340700.0,23.4091,23.424,23.2676,23.2676,340700.0
2006-07-26 10:05:00,31.25,31.29,31.05,31.11,360400.0,23.2676,23.2974,23.1187,23.1634,360400.0
2006-07-26 10:10:00,31.12,31.31,31.1,31.17,407000.0,23.1708,23.3123,23.1559,23.208,407000.0
2006-07-26 10:15:00,31.17,31.28,31.09,31.23,316800.0,23.208,23.2899,23.1485,23.2527,316800.0
2006-07-26 10:20:00,31.22,31.38,31.22,31.32,219500.0,23.2453,23.3644,23.2453,23.3197,219500.0
2006-07-26 10:25:00,31.33,31.54,31.32,31.49,157600.0,23.3272,23.4835,23.3197,23.4463,157600.0
2006-07-26 10:30:00,31.49,31.73,31.42,31.43,434600.0,23.4463,23.625,23.3942,23.4016,434600.0
2006-07-26 10:35:00,31.42,31.55,31.36,31.52,276200.0,23.3942,23.491,23.3495,23.4686,276200.0
2006-07-26 10:40:00,31.5,31.6,31.46,31.6,306200.0,23.4537,23.5282,23.424,23.5282,306200.0
2006-07-26 10:45:00,31.6,31.71,31.55,31.59,299300.0,23.5282,23.6101,23.491,23.5208,299300.0
2006-07-26 10:50:00,31.6,31.64,31.53,31.55,375500.0,23.5282,23.558,23.4761,23.491,375500.0
2006-07-26 10:55:00,31.55,31.56,31.45,31.46,257500.0,23.491,23.4984,23.4165,23.424,257500.0
2006-07-26 11:00:00,31.46,31.59,31.45,31.58,197200.0,23.424,23.5208,23.4165,23.5133,197200.0
2006-07-26 11:05:00,31.57,31.8,31.57,31.78,164000.0,23.5059,23.6771,23.5059,23.6622,164000.0
2006-07-26 11:10:00,31.78,31.9,31.77,31.79,490000.0,23.6622,23.7516,23.6548,23.6697,490000.0
2006-07-26 11:15:00,31.78,31.97,31.75,31.94,297300.0,23.6622,23.8037,23.6399,23.7813,297300.0
2006-07-26 11:20:00,31.94,32.01,31.81,31.82,486100.0,23.7813,23.8335,23.6846,23.692,486100.0
2006-07-26 11:25:00,31.82,31.92,31.8,31.85,198800.0,23.692,23.7665,23.6771,23.7143,198800.0
2006-07-26 11:30:00,31.84,31.96,31.83,31.94,319000.0,23.7069,23.7962,23.6994,23.7813,319000.0
2006-07-26 11:35:00,31.95,32.02,31.9,32.01,186900.0,23.7888,23.8409,23.7516,23.8335,186900.0
2006-07-26 11:40:00,32.0,32.01,31.92,31.99,254500.0,23.826,23.8335,23.7665,23.8186,254500.0
2006-07-26 11:45:00,31.99,32.02,31.96,31.97,149400.0,23.8186,23.8409,23.7962,23.8037,149400.0
2006-07-26 11:50:00,31.97,32.02,31.96,31.99,168700.0,23.8037,23.8409,23.7962,23.8186,168700.0
2006-07-26 11:55:00,32.0,32.0,31.92,31.97,144500.0,23.826,23.826,23.7665,23.8037,144500.0
2006-07-26 12:00:00,31.98,32.05,31.98,32.02,200400.0,23.8111,23.8633,23.8111,23.8409,200400.0
2006-07-26 12:05:00,32.01,32.04,31.99,32.03,133300.0,23.8335,23.8558,23.8186,23.8484,133300.0
2006-07-26 12:10:00,32.04,32.09,32.04,32.08,210100.0,23.8558,23.893,23.8558,23.8856,210100.0
2006-07-26 12:15:00,32.08,32.11,32.03,32.08,258000.0,23.8856,23.9079,23.8484,23.8856,258000.0
2006-07-26 12:20:00,32.08,32.2,32.08,32.11,306900.0,23.8856,23.9749,23.8856,23.9079,306900.0
2006-07-26 12:25:00,32.13,32.15,32.08,32.08,351000.0,23.9228,23.9377,23.8856,23.8856,351000.0
2006-07-26 12:30:00,32.1,32.1,32.03,32.07,260300.0,23.9005,23.9005,23.8484,23.8781,260300.0
2006-07-26 12:35:00,32.06,32.08,32.02,32.02,200600.0,23.8707,23.8856,23.8409,23.8409,200600.0
2006-07-26 12:40:00,32.02,32.03,31.92,31.98,208100.0,23.8409,23.8484,23.7665,23.8111,208100.0
2006-07-26 12:45:00,31.96,31.98,31.92,31.95,99800.0,23.7962,23.8111,23.7665,23.7888,99800.0
2006-07-26 12:50:00,31.96,32.01,31.95,32.0,276700.0,23.7962,23.8335,23.7888,23.826,276700.0
2006-07-26 12:55:00,32.0,32.01,31.95,32.0,227500.0,23.826,23.8335,23.7888,23.826,227500.0
2006-07-26 13:00:00,32.0,32.02,31.99,32.01,70700.0,23.826,23.8409,23.8186,23.8335,70700.0
2006-07-26 13:05:00,32.01,32.02,32.0,32.01,139800.0,23.8335,23.8409,23.826,23.8335,139800.0
2006-07-26 13:10:00,32.01,32.01,31.98,31.98,38800.0,23.8335,23.8335,23.8111,23.8111,38800.0
2006-07-26 13:15:00,31.99,31.99,31.93,31.94,251800.0,23.8186,23.8186,23.7739,23.7813,251800.0
2006-07-26 13:20:00,31.95,32.02,31.94,32.01,288100.0,23.7888,23.8409,23.7813,23.8335,288100.0
2006-07-26 13:25:00,32.01,32.02,31.98,32.0,149800.0,23.8335,23.8409,23.8111,23.826,149800.0
2006-07-26 13:30:00,32.0,32.0,31.95,31.99,99200.0,23.826,23.826,23.7888,23.8186,99200.0
2006-07-26 13:35:00,32.0,32.0,31.95,31.97,124000.0,23.826,23.826,23.7888,23.8037,124000.0
2006-07-26 13:40:00,31.98,32.0,31.96,31.98,171900.0,23.8111,23.826,23.7962,23.8111,171900.0
2006-07-26 13:45:00,31.98,32.0,31.96,31.96,186100.0,23.8111,23.826,23.7962,23.7962,186100.0
2006-07-26 13:50:00,31.97,32.01,31.96,31.97,339500.0,23.8037,23.8335,23.7962,23.8037,339500.0
2006-07-26 13:55:00,31.97,31.98,31.88,31.89,281300.0,23.8037,23.8111,23.7367,23.7441,281300.0
2006-07-26 14:00:00,31.9,31.94,31.78,31.79,562700.0,23.7516,23.7813,23.6622,23.6697,562700.0
2006-07-26 14:05:00,31.78,31.9,31.75,31.89,445300.0,23.6622,23.7516,23.6399,23.7441,445300.0
2006-07-26 14:10:00,31.89,31.97,31.87,31.93,489800.0,23.7441,23.8037,23.7292,23.7739,489800.0
2006-07-26 14:15:00,31.94,32.04,31.91,31.96,379400.0,23.7813,23.8558,23.759,23.7962,379400.0
2006-07-26 14:20:00,31.96,32.0,31.91,31.95,372800.0,23.7962,23.826,23.759,23.7888,372800.0
2006-07-26 14:25:00,31.95,31.96,31.87,31.95,249300.0,23.7888,23.7962,23.7292,23.7888,249300.0
2006-07-26 14:30:00,31.95,31.98,31.93,31.93,185000.0,23.7888,23.8111,23.7739,23.7739,185000.0
2006-07-26 14:35:00,31.93,31.97,31.91,31.95,413800.0,23.7739,23.8037,23.759,23.7888,413800.0
2006-07-26 14:40:00,31.94,32.01,31.9,32.0,315300.0,23.7813,23.8335,23.7516,23.826,315300.0
2006-07-26 14:45:00,32.0,32.0,31.92,31.96,202600.0,23.826,23.826,23.7665,23.7962,202600.0
2006-07-26 14:50:00,31.96,32.01,31.94,32.0,219400.0,23.7962,23.8335,23.7813,23.826,219400.0
2006-07-26 14:55:00,32.0,32.1,31.99,32.0,206600.0,23.826,23.9005,23.8186,23.826,206600.0
2006-07-26 15:00:00,32.0,32.1,32.0,32.06,356200.0,23.826,23.9005,23.826,23.8707,356200.0
2006-07-26 15:05:00,32.05,32.1,32.04,32.08,179600.0,23.8633,23.9005,23.8558,23.8856,179600.0
2006-07-26 15:10:00,32.08,32.09,32.02,32.06,402100.0,23.8856,23.893,23.8409,23.8707,402100.0
2006-07-26 15:15:00,32.06,32.08,32.03,32.03,257500.0,23.8707,23.8856,23.8484,23.8484,257500.0
2006-07-26 15:20:00,32.04,32.06,32.0,32.03,296600.0,23.8558,23.8707,23.826,23.8484,296600.0
2006-07-26 15:25:00,32.01,32.02,31.99,31.99,160000.0,23.8335,23.8409,23.8186,23.8186,160000.0
2006-07-26 15:30:00,32.0,32.05,31.99,32.04,307400.0,23.826,23.8633,23.8186,23.8558,307400.0
2006-07-26 15:35:00,32.05,32.12,32.02,32.1,229100.0,23.8633,23.9154,23.8409,23.9005,229100.0
2006-07-26 15:40:00,32.1,32.2,32.1,32.15,357700.0,23.9005,23.9749,23.9005,23.9377,357700.0
2006-07-26 15:45:00,32.14,32.2,32.12,32.14,1557600.0,23.9303,23.9749,23.9154,23.9303,1557600.0
2006-07-26 15:50:00,32.13,32.13,32.05,32.05,470300.0,23.9228,23.9228,23.8633,23.8633,470300.0
2006-07-26 15:55:00,32.05,32.06,31.97,32.01,298200.0,23.8633,23.8707,23.8037,23.8335,298200.0
2006-07-27 09:30:00,32.5,32.5,32.35,32.43,381300.0,24.1983,24.1983,24.0866,24.1462,381300.0
2006-07-27 09:35:00,32.44,32.44,32.29,32.3,235100.0,24.1536,24.1536,24.0419,24.0494,235100.0
2006-07-27 09:40:00,32.3,32.45,32.3,32.42,454000.0,24.0494,24.1611,24.0494,24.1387,454000.0
2006-07-27 09:45:00,32.42,32.43,32.35,32.39,535200.0,24.1387,24.1462,24.0866,24.1164,535200.0
2006-07-27 09:50:00,32.39,32.41,32.17,32.17,508000.0,24.1164,24.1313,23.9526,23.9526,508000.0
2006-07-27 09:55:00,32.17,32.22,32.02,32.03,519200.0,23.9526,23.9898,23.8409,23.8484,519200.0
2006-07-27 10:00:00,32.05,32.06,32.0,32.02,931000.0,23.8633,23.8707,23.826,23.8409,931000.0
2006-07-27 10:05:00,32.01,32.07,31.95,32.06,386300.0,23.8335,23.8781,23.7888,23.8707,386300.0
2006-07-27 10:10:00,32.05,32.13,32.05,32.12,325600.0,23.8633,23.9228,23.8633,23.9154,325600.0
2006-07-27 10:15:00,32.13,32.15,32.07,32.12,227900.0,23.9228,23.9377,23.8781,23.9154,227900.0
2006-07-27 10:20:00,32.11,32.12,32.02,32.03,280000.0,23.9079,23.9154,23.8409,23.8484,280000.0
2006-07-27 10:25:00,32.03,32.12,31.97,32.12,397300.0,23.8484,23.9154,23.8037,23.9154,397300.0
2006-07-27 10:30:00,32.12,32.89,32.06,32.66,1149000.0,23.9154,24.4887,23.8707,24.3174,1149000.0
2006-07-27 10:35:00,32.66,32.66,32.3,32.4,414600.0,24.3174,24.3174,24.0494,24.1238,414600.0
2006-07-27 10:40:00,32.4,32.58,32.38,32.41,542800.0,24.1238,24.2579,24.109,24.1313,542800.0
2006-07-27 10:45:00,32.41,32.48,32.39,32.4,357900.0,24.1313,24.1834,24.1164,24.1238,357900.0
2006-07-27 10:50:00,32.4,32.45,32.33,32.35,287400.0,24.1238,24.1611,24.0717,24.0866,287400.0
2006-07-27 10:55:00,32.35,32.58,32.35,32.55,695600.0,24.0866,24.2579,24.0866,24.2355,695600.0
2006-07-27 11:00:00,32.56,32.61,32.42,32.48,365000.0,24.243,24.2802,24.1387,24.1834,365000.0
2006-07-27 11:05:00,32.49,32.56,32.49,32.53,280900.0,24.1909,24.243,24.1909,24.2206,280900.0
2006-07-27 11:10:00,32.51,32.53,32.42,32.45,368300.0,24.2058,24.2206,24.1387,24.1611,368300.0
2006-07-27 11:15:00,32.46,32.5,32.44,32.45,194500.0,24.1685,24.1983,24.1536,24.1611,194500.0
2006-07-27 11:20:00,32.45,32.5,32.44,32.47,233100.0,24.1611,24.1983,24.1536,24.176,233100.0
2006-07-27 11:25:00,32.46,32.51,32.46,32.5,251300.0,24.1685,24.2058,24.1685,24.1983,251300.0
2006-07-27 11:30:00,32.5,32.51,32.46,32.48,366000.0,24.1983,24.2058,24.1685,24.1834,366000.0
2006-07-27 11:35:00,32.48,32.51,32.47,32.49,322100.0,24.1834,24.2058,24.176,24.1909,322100.0
2006-07-27 11:40:00,32.49,32.51,32.35,32.35,206600.0,24.1909,24.2058,24.0866,24.0866,206600.0
2006-07-27 11:45:00,32.35,32.39,32.32,32.38,269800.0,24.0866,24.1164,24.0643,24.109,269800.0
2006-07-27 11:50:00,32.38,32.43,32.34,32.35,418100.0,24.109,24.1462,24.0792,24.0866,418100.0
2006-07-27 11:55:00,32.35,32.35,32.23,32.27,592700.0,24.0866,24.0866,23.9973,24.0271,592700.0
2006-07-27 12:00:00,32.27,32.41,32.26,32.33,212100.0,24.0271,24.1313,24.0196,24.0717,212100.0
2006-07-27 12:05:00,32.33,32.45,32.31,32.32,168600.0,24.0717,24.1611,24.0568,24.0643,168600.0
2006-07-27 12:10:00,32.31,32.33,32.3,32.31,154200.0,24.0568,24.0717,24.0494,24.0568,154200.0
2006-07-27 12:15:00,32.31,32.32,32.27,32.31,186600.0,24.0568,24.0643,24.0271,24.0568,186600.0
2006-07-27 12:20:00,32.3,32.44,32.3,32.44,161100.0,24.0494,24.1536,24.0494,24.1536,161100.0
2006-07-27 12:25:00,32.44,32.47,32.33,32.34,200600.0,24.1536,24.176,24.0717,24.0792,200600.0
2006-07-27 12:30:00,32.34,32.46,32.31,32.45,110300.0,24.0792,24.1685,24.0568,24.1611,110300.0
2006-07-27 12:35:00,32.46,32.52,32.46,32.48,304600.0,24.1685,24.2132,24.1685,24.1834,304600.0
2006-07-27 12:40:00,32.48,32.49,32.46,32.48,147600.0,24.1834,24.1909,24.1685,24.1834,147600.0
2006-07-27 12:45:00,32.48,32.54,32.44,32.54,275800.0,24.1834,24.2281,24.1536,24.2281,275800.0
2006-07-27 12:50:00,32.54,32.6,32.54,32.56,246000.0,24.2281,24.2728,24.2281,24.243,246000.0
2006-07-27 12:55:00,32.56,32.65,32.56,32.61,171200.0,24.243,24.31,24.243,24.2802,171200.0
2006-07-27 13:00:00,32.59,32.6,32.52,32.52,120100.0,24.2653,24.2728,24.2132,24.2132,120100.0
2006-07-27 13:05:00,32.53,32.53,32.4,32.41,218200.0,24.2206,24.2206,24.1238,24.1313,218200.0
2006-07-27 13:10:00,32.41,32.42,32.32,32.33,174200.0,24.1313,24.1387,24.0643,24.0717,174200.0
2006-07-27 13:15:00,32.33,32.43,32.32,32.41,167500.0,24.0717,24.1462,24.0643,24.1313,167500.0
2006-07-27 13:20:00,32.41,32.46,32.37,32.46,148500.0,24.1313,24.1685,24.1015,24.1685,148500.0
2006-07-27 13:25:00,32.47,32.47,32.35,32.38,172200.0,24.176,24.176,24.0866,24.109,172200.0
2006-07-27 13:30:00,32.38,32.39,32.29,32.29,246200.0,24.109,24.1164,24.0419,24.0419,246200.0
2006-07-27 13:35:00,32.29,32.3,32.18,32.2,436700.0,24.0419,24.0494,23.96,23.9749,436700.0
2006-07-27 13:40:00,32.2,32.34,32.2,32.33,210900.0,23.9749,24.0792,23.9749,24.0717,210900.0
2006-07-27 13:45:00,32.33,32.42,32.3,32.37,185500.0,24.0717,24.1387,24.0494,24.1015,185500.0
2006-07-27 13:50:00,32.37,32.37,32.3,32.32,113200.0,24.1015,24.1015,24.0494,24.0643,113200.0
2006-07-27 13:55:00,32.31,32.32,32.25,32.29,234300.0,24.0568,24.0643,24.0122,24.0419,234300.0
2006-07-27 14:00:00,32.28,32.29,32.17,32.22,353800.0,24.0345,24.0419,23.9526,23.9898,353800.0
2006-07-27 14:05:00,32.22,32.28,32.18,32.2,320900.0,23.9898,24.0345,23.96,23.9749,320900.0
2006-07-27 14:10:00,32.18,32.27,32.15,32.22,279200.0,23.96,24.0271,23.9377,23.9898,279200.0
2006-07-27 14:15:00,32.22,32.3,32.15,32.29,214000.0,23.9898,24.0494,23.9377,24.0419,214000.0
2006-07-27 14:20:00,32.3,32.34,32.25,32.3,406600.0,24.0494,24.0792,24.0122,24.0494,406600.0
2006-07-27 14:25:00,32.3,32.4,32.27,32.36,123800.0,24.0494,24.1238,24.0271,24.0941,123800.0
2006-07-27 14:30:00,32.34,32.47,32.34,32.41,149100.0,24.0792,24.176,24.0792,24.1313,149100.0
2006-07-27 14:35:00,32.4,32.41,32.33,32.4,195100.0,24.1238,24.1313,24.0717,24.1238,195100.0
2006-07-27 14:40:00,32.38,32.45,32.36,32.36,380700.0,24.109,24.1611,24.0941,24.0941,380700.0
2006-07-27 14:45:00,32.37,32.37,32.26,32.34,190900.0,24.1015,24.1015,24.0196,24.0792,190900.0
2006-07-27 14:50:00,32.34,32.38,32.32,32.35,117600.0,24.0792,24.109,24.0643,24.0866,117600.0
2006-07-27 14:55:00,32.35,32.44,32.32,32.44,118300.0,24.0866,24.1536,24.0643,24.1536,118300.0
2006-07-27 15:00:00,32.43,32.49,32.43,32.43,278100.0,24.1462,24.1909,24.1462,24.1462,278100.0
2006-07-27 15:05:00,32.4,32.44,32.36,32.43,1397600.0,24.1238,24.1536,24.0941,24.1462,1397600.0
2006-07-27 15:10:00,32.41,32.43,32.39,32.39,188400.0,24.1313,24.1462,24.1164,24.1164,188400.0
2006-07-27 15:15:00,32.39,32.44,32.38,32.44,207500.0,24.1164,24.1536,24.109,24.1536,207500.0
2006-07-27 15:20:00,32.43,32.44,32.29,32.36,251600.0,24.1462,24.1536,24.0419,24.0941,251600.0
2006-07-27 15:25:00,32.36,32.4,32.26,32.31,165400.0,24.0941,24.1238,24.0196,24.0568,165400.0
2006-07-27 15:30:00,32.31,32.41,32.31,32.41,122000.0,24.0568,24.1313,24.0568,24.1313,122000.0
2006-07-27 15:35:00,32.4,32.43,32.4,32.42,164200.0,24.1238,24.1462,24.1238,24.1387,164200.0
2006-07-27 15:40:00,32.42,32.47,32.4,32.4,209200.0,24.1387,24.176,24.1238,24.1238,209200.0
2006-07-27 15:45:00,32.41,32.41,32.35,32.35,244600.0,24.1313,24.1313,24.0866,24.0866,244600.0
2006-07-27 15:50:00,32.35,32.45,32.32,32.37,278600.0,24.0866,24.1611,24.0643,24.1015,278600.0
2006-07-27 15:55:00,32.37,32.45,32.35,32.36,433500.0,24.1015,24.1611,24.0866,24.0941,433500.0
2006-07-28 09:30:00,32.5,32.7,32.5,32.6,357300.0,24.1983,24.3472,24.1983,24.2728,357300.0
2006-07-28 09:35:00,32.59,32.63,32.41,32.44,261200.0,24.2653,24.2951,24.1313,24.1536,261200.0
2006-07-28 09:40:00,32.43,32.67,32.41,32.65,322300.0,24.1462,24.3249,24.1313,24.31,322300.0
2006-07-28 09:45:00,32.64,32.89,32.64,32.77,350100.0,24.3025,24.4887,24.3025,24.3993,350100.0
2006-07-28 09:50:00,32.77,32.87,32.47,32.54,344200.0,24.3993,24.4738,24.176,24.2281,344200.0
2006-07-28 09:55:00,32.56,32.75,32.53,32.62,196800.0,24.243,24.3844,24.2206,24.2877,196800.0
2006-07-28 10:00:00,32.64,32.72,32.52,32.57,231200.0,24.3025,24.3621,24.2132,24.2504,231200.0
2006-07-28 10:05:00,32.57,32.74,32.56,32.65,225900.0,24.2504,24.377,24.243,24.31,225900.0
2006-07-28 10:10:00,32.65,32.74,32.65,32.71,351900.0,24.31,24.377,24.31,24.3547,351900.0
2006-07-28 10:15:00,32.71,32.75,32.69,32.72,338500.0,24.3547,24.3844,24.3398,24.3621,338500.0
2006-07-28 10:20:00,32.73,32.73,32.61,32.62,280000.0,24.3696,24.3696,24.2802,24.2877,280000.0
2006-07-28 10:25:00,32.62,32.62,32.46,32.46,321300.0,24.2877,24.2877,24.1685,24.1685,321300.0
2006-07-28 10:30:00,32.47,32.48,32.36,32.41,395800.0,24.176,24.1834,24.0941,24.1313,395800.0
2006-07-28 10:35:00,32.41,32.42,32.27,32.28,226700.0,24.1313,24.1387,24.0271,24.0345,226700.0
2006-07-28 10:40:00,32.27,32.29,32.17,32.2,220900.0,24.0271,24.0419,23.9526,23.9749,220900.0
2006-07-28 10:45:00,32.21,32.22,32.11,32.13,163400.0,23.9824,23.9898,23.9079,23.9228,163400.0
2006-07-28 10:50:00,32.14,32.38,32.13,32.36,259900.0,23.9303,24.109,23.9228,24.0941,259900.0
2006-07-28 10:55:00,32.36,32.37,32.3,32.32,144900.0,24.0941,24.1015,24.0494,24.0643,144900.0
2006-07-28 11:00:00,32.32,32.39,32.29,32.35,283300.0,24.0643,24.1164,24.0419,24.0866,283300.0
2006-07-28 11:05:00,32.35,32.42,32.35,32.36,186100.0,24.0866,24.1387,24.0866,24.0941,186100.0
2006-07-28 11:10:00,32.36,32.43,32.34,32.43,335000.0,24.0941,24.1462,24.0792,24.1462,335000.0
2006-07-28 11:15:00,32.43,32.65,32.36,32.65,191500.0,24.1462,24.31,24.0941,24.31,191500.0
2006-07-28 11:20:00,32.65,32.74,32.62,32.68,387400.0,24.31,24.377,24.2877,24.3323,387400.0
2006-07-28 11:25:00,32.66,32.77,32.65,32.69,234500.0,24.3174,24.3993,24.31,24.3398,234500.0
2006-07-28 11:30:00,32.69,32.85,32.68,32.74,208400.0,24.3398,24.4589,24.3323,24.377,208400.0
2006-07-28 11:35:00,32.74,32.74,32.56,32.61,151500.0,24.377,24.377,24.243,24.2802,151500.0
2006-07-28 11:40:00,32.59,32.61,32.45,32.45,89900.0,24.2653,24.2802,24.1611,24.1611,89900.0
2006-07-28 11:45:00,32.45,32.58,32.45,32.54,92200.0,24.1611,24.2579,24.1611,24.2281,92200.0
2006-07-28 11:50:00,32.55,32.58,32.53,32.56,70600.0,24.2355,24.2579,24.2206,24.243,70600.0
2006-07-28 11:55:00,32.57,32.63,32.57,32.61,90100.0,24.2504,24.2951,24.2504,24.2802,90100.0
2006-07-28 12:00:00,32.6,32.62,32.57,32.61,88500.0,24.2728,24.2877,24.2504,24.2802,88500.0
2006-07-28 12:05:00,32.6,32.64,32.6,32.64,78500.0,24.2728,24.3025,24.2728,24.3025,78500.0
2006-07-28 12:10:00,32.64,32.72,32.63,32.71,44800.0,24.3025,24.3621,24.2951,24.3547,44800.0
2006-07-28 12:15:00,32.71,32.75,32.68,32.68,92900.0,24.3547,24.3844,24.3323,24.3323,92900.0
2006-07-28 12:20:00,32.69,32.69,32.65,32.66,44600.0,24.3398,24.3398,24.31,24.3174,44600.0
2006-07-28 12:25:00,32.66,32.69,32.65,32.65,48200.0,24.3174,24.3398,24.31,24.31,48200.0
2006-07-28 12:30:00,32.65,32.66,32.65,32.66,20700.0,24.31,24.3174,24.31,24.3174,20700.0
2006-07-28 12:35:00,32.66,32.68,32.64,32.67,69400.0,24.3174,24.3323,24.3025,24.3249,69400.0
2006-07-28 12:40:00,32.67,32.68,32.64,32.66,62100.0,24.3249,24.3323,24.3025,24.3174,62100.0
2006-07-28 12:45:00,32.65,32.68,32.65,32.67,49700.0,24.31,24.3323,24.31,24.3249,49700.0
2006-07-28 12:50:00,32.66,32.67,32.64,32.64,109200.0,24.3174,24.3249,24.3025,24.3025,109200.0
2006-07-28 12:55:00,32.65,32.66,32.63,32.64,91900.0,24.31,24.3174,24.2951,24.3025,91900.0
2006-07-28 13:00:00,32.65,32.73,32.64,32.71,195600.0,24.31,24.3696,24.3025,24.3547,195600.0
2006-07-28 13:05:00,32.71,32.73,32.67,32.7,76200.0,24.3547,24.3696,24.3249,24.3472,76200.0
2006-07-28 13:10:00,32.71,32.71,32.6,32.62,86500.0,24.3547,24.3547,24.2728,24.2877,86500.0
2006-07-28 13:15:00,32.62,32.68,32.6,32.67,46100.0,24.2877,24.3323,24.2728,24.3249,46100.0
2006-07-28 13:20:00,32.68,32.71,32.67,32.69,46000.0,24.3323,24.3547,24.3249,24.3398,46000.0
2006-07-28 13:25:00,32.68,32.75,32.66,32.73,76100.0,24.3323,24.3844,24.3174,24.3696,76100.0
2006-07-28 13:30:00,32.73,32.74,32.68,32.72,73300.0,24.3696,24.377,24.3323,24.3621,73300.0
2006-07-28 13:35:00,32.72,32.73,32.68,32.68,58500.0,24.3621,24.3696,24.3323,24.3323,58500.0
2006-07-28 13:40:00,32.69,32.69,32.56,32.58,109000.0,24.3398,24.3398,24.243,24.2579,109000.0
2006-07-28 13:45:00,32.57,32.62,32.55,32.59,170200.0,24.2504,24.2877,24.2355,24.2653,170200.0
2006-07-28 13:50:00,32.56,32.59,32.5,32.5,152900.0,24.243,24.2653,24.1983,24.1983,152900.0
2006-07-28 13:55:00,32.5,32.52,32.49,32.5,153400.0,24.1983,24.2132,24.1909,24.1983,153400.0
2006-07-28 14:00:00,32.5,32.58,32.5,32.57,74700.0,24.1983,24.2579,24.1983,24.2504,74700.0
2006-07-28 14:05:00,32.58,32.61,32.56,32.59,58400.0,24.2579,24.2802,24.243,24.2653,58400.0
2006-07-28 14:10:00,32.59,32.63,32.58,32.62,91700.0,24.2653,24.2951,24.2579,24.2877,91700.0
2006-07-28 14:15:00,32.62,32.63,32.59,32.61,50800.0,24.2877,24.2951,24.2653,24.2802,50800.0
2006-07-28 14:20:00,32.62,32.69,32.61,32.69,87700.0,24.2877,24.3398,24.2802,24.3398,87700.0
2006-07-28 14:25:00,32.68,32.69,32.6,32.61,57700.0,24.3323,24.3398,24.2728,24.2802,57700.0
2006-07-28 14:30:00,32.61,32.61,32.51,32.54,66400.0,24.2802,24.2802,24.2058,24.2281,66400.0
2006-07-28 14:35:00,32.54,32.61,32.54,32.58,65600.0,24.2281,24.2802,24.2281,24.2579,65600.0
2006-07-28 14:40:00,32.58,32.63,32.54,32.6,184500.0,24.2579,24.2951,24.2281,24.2728,184500.0
2006-07-28 14:45:00,32.6,32.65,32.59,32.64,74100.0,24.2728,24.31,24.2653,24.3025,74100.0
2006-07-28 14:50:00,32.64,32.67,32.62,32.67,109300.0,24.3025,24.3249,24.2877,24.3249,109300.0
2006-07-28 14:55:00,32.66,32.76,32.65,32.76,163100.0,24.3174,24.3919,24.31,24.3919,163100.0
2006-07-28 15:00:00,32.75,32.77,32.7,32.7,160900.0,24.3844,24.3993,24.3472,24.3472,160900.0
2006-07-28 15:05:00,32.7,32.71,32.67,32.69,122000.0,24.3472,24.3547,24.3249,24.3398,122000.0
2006-07-28 15:10:00,32.69,32.7,32.63,32.67,138800.0,24.3398,24.3472,24.2951,24.3249,138800.0
2006-07-28 15:15:00,32.68,32.71,32.65,32.71,98400.0,24.3323,24.3547,24.31,24.3547,98400.0
2006-07-28 15:20:00,32.71,32.77,32.69,32.77,168200.0,24.3547,24.3993,24.3398,24.3993,168200.0
2006-07-28 15:25:00,32.76,32.79,32.66,32.68,146500.0,24.3919,24.4142,24.3174,24.3323,146500.0
2006-07-28 15:30:00,32.67,32.76,32.67,32.72,115800.0,24.3249,24.3919,24.3249,24.3621,115800.0
2006-07-28 15:35:00,32.73,32.73,32.66,32.67,81900.0,24.3696,24.3696,24.3174,24.3249,81900.0
2006-07-28 15:40:00,32.67,32.72,32.65,32.69,152000.0,24.3249,24.3621,24.31,24.3398,152000.0
2006-07-28 15:45:00,32.68,32.74,32.65,32.65,120900.0,24.3323,24.377,24.31,24.31,120900.0
2006-07-28 15:50:00,32.65,32.67,32.6,32.61,167100.0,24.31,24.3249,24.2728,24.2802,167100.0
2006-07-28 15:55:00,32.6,32.61,32.57,32.6,239600.0,24.2728,24.2802,24.2504,24.2728,239600.0
2006-07-31 09:30:00,32.95,32.95,32.8,32.86,325700.0,24.5334,24.5334,24.4217,24.4663,325700.0
2006-07-31 09:35:00,32.86,32.86,32.75,32.78,177200.0,24.4663,24.4663,24.3844,24.4068,177200.0
2006-07-31 09:40:00,32.78,32.83,32.65,32.69,190900.0,24.4068,24.444,24.31,24.3398,190900.0
2006-07-31 09:45:00,32.69,32.72,32.62,32.69,308600.0,24.3398,24.3621,24.2877,24.3398,308600.0
2006-07-31 09:50:00,32.69,32.79,32.62,32.75,253200.0,24.3398,24.4142,24.2877,24.3844,253200.0
2006-07-31 09:55:00,32.77,32.88,32.75,32.82,261200.0,24.3993,24.4812,24.3844,24.4366,261200.0
2006-07-31 10:00:00,32.83,32.9,32.81,32.88,177300.0,24.444,24.4961,24.4291,24.4812,177300.0
2006-07-31 10:05:00,32.88,32.9,32.83,32.84,233000.0,24.4812,24.4961,24.444,24.4515,233000.0
2006-07-31 10:10:00,32.84,32.94,32.82,32.85,205000.0,24.4515,24.5259,24.4366,24.4589,205000.0
2006-07-31 10:15:00,32.85,32.87,32.72,32.72,222300.0,24.4589,24.4738,24.3621,24.3621,222300.0
2006-07-31 10:20:00,32.76,32.83,32.66,32.77,226700.0,24.3919,24.444,24.3174,24.3993,226700.0
2006-07-31 10:25:00,32.79,32.88,32.77,32.8,90000.0,24.4142,24.4812,24.3993,24.4217,90000.0
2006-07-31 10:30:00,32.8,32.8,32.72,32.76,131200.0,24.4217,24.4217,24.3621,24.3919,131200.0
2006-07-31 10:35:00,32.76,32.76,32.67,32.71,206000.0,24.3919,24.3919,24.3249,24.3547,206000.0
2006-07-31 10:40:00,32.7,32.74,32.68,32.69,139300.0,24.3472,24.377,24.3323,24.3398,139300.0
2006-07-31 10:45:00,32.68,32.72,32.68,32.69,83300.0,24.3323,24.3621,24.3323,24.3398,83300.0
2006-07-31 10:50:00,32.68,32.8,32.68,32.8,148000.0,24.3323,24.4217,24.3323,24.4217,148000.0
2006-07-31 10:55:00,32.8,32.82,32.73,32.74,82300.0,24.4217,24.4366,24.3696,24.377,82300.0
2006-07-31 11:00:00,32.75,32.86,32.74,32.79,123200.0,24.3844,24.4663,24.377,24.4142,123200.0
2006-07-31 11:05:00,32.79,32.86,32.77,32.86,112500.0,24.4142,24.4663,24.3993,24.4663,112500.0
2006-07-31 11:10:00,32.86,32.87,32.82,32.86,56800.0,24.4663,24.4738,24.4366,24.4663,56800.0
2006-07-31 11:15:00,32.86,32.94,32.84,32.88,99900.0,24.4663,24.5259,24.4515,24.4812,99900.0
2006-07-31 11:20:00,32.88,32.9,32.83,32.89,66800.0,24.4812,24.4961,24.444,24.4887,66800.0
2006-07-31 11:25:00,32.89,32.9,32.82,32.83,84700.0,24.4887,24.4961,24.4366,24.444,84700.0
2006-07-31 11:30:00,32.83,32.9,32.82,32.9,71400.0,24.444,24.4961,24.4366,24.4961,71400.0
2006-07-31 11:35:00,32.9,32.94,32.88,32.94,347500.0,24.4961,24.5259,24.4812,24.5259,347500.0
2006-07-31 11:40:00,32.93,32.96,32.92,32.95,210700.0,24.5185,24.5408,24.511,24.5334,210700.0
2006-07-31 11:45:00,32.95,32.97,32.94,32.97,68500.0,24.5334,24.5482,24.5259,24.5482,68500.0
2006-07-31 11:50:00,32.96,33.02,32.95,33.02,143500.0,24.5408,24.5855,24.5334,24.5855,143500.0
2006-07-31 11:55:00,33.03,33.07,32.99,33.07,243700.0,24.5929,24.6227,24.5631,24.6227,243700.0
2006-07-31 12:00:00,33.06,33.1,33.04,33.07,180700.0,24.6153,24.645,24.6004,24.6227,180700.0
2006-07-31 12:05:00,33.07,33.14,33.07,33.13,223800.0,24.6227,24.6748,24.6227,24.6674,223800.0
2006-07-31 12:10:00,33.13,33.3,33.11,33.3,311100.0,24.6674,24.794,24.6525,24.794,311100.0
2006-07-31 12:15:00,33.3,33.33,33.23,33.3,231200.0,24.794,24.8163,24.7418,24.794,231200.0
2006-07-31 12:20:00,33.3,33.33,33.25,33.27,121100.0,24.794,24.8163,24.7567,24.7716,121100.0
2006-07-31 12:25:00,33.26,33.3,33.25,33.25,111500.0,24.7642,24.794,24.7567,24.7567,111500.0
2006-07-31 12:30:00,33.26,33.26,33.19,33.22,110300.0,24.7642,24.7642,24.7121,24.7344,110300.0
2006-07-31 12:35:00,33.22,33.27,33.21,33.26,119700.0,24.7344,24.7716,24.7269,24.7642,119700.0
2006-07-31 12:40:00,33.26,33.29,33.2,33.27,102900.0,24.7642,24.7865,24.7195,24.7716,102900.0
2006-07-31 12:45:00,33.27,33.28,33.25,33.26,59700.0,24.7716,24.7791,24.7567,24.7642,59700.0
2006-07-31 12:50:00,33.26,33.27,33.21,33.22,84500.0,24.7642,24.7716,24.7269,24.7344,84500.0
2006-07-31 12:55:00,33.21,33.21,33.15,33.15,79700.0,24.7269,24.7269,24.6823,24.6823,79700.0
2006-07-31 13:00:00,33.15,33.22,33.15,33.22,68500.0,24.6823,24.7344,24.6823,24.7344,68500.0
2006-07-31 13:05:00,33.21,33.21,33.19,33.21,49000.0,24.7269,24.7269,24.7121,24.7269,49000.0
2006-07-31 13:10:00,33.21,33.22,33.2,33.22,74000.0,24.7269,24.7344,24.7195,24.7344,74000.0
2006-07-31 13:15:00,33.22,33.29,33.22,33.26,97200.0,24.7344,24.7865,24.7344,24.7642,97200.0
2006-07-31 13:20:00,33.26,33.28,33.25,33.25,84000.0,24.7642,24.7791,24.7567,24.7567,84000.0
2006-07-31 13:25:00,33.25,33.26,33.25,33.26,31100.0,24.7567,24.7642,24.7567,24.7642,31100.0
2006-07-31 13:30:00,33.25,33.28,33.25,33.27,56800.0,24.7567,24.7791,24.7567,24.7716,56800.0
2006-07-31 13:35:00,33.28,33.33,33.27,33.32,99500.0,24.7791,24.8163,24.7716,24.8088,99500.0
2006-07-31 13:40:00,33.32,33.38,33.3,33.37,170000.0,24.8088,24.8535,24.794,24.8461,170000.0
2006-07-31 13:45:00,33.37,33.46,33.36,33.46,184800.0,24.8461,24.9131,24.8386,24.9131,184800.0
2006-07-31 13:50:00,33.45,33.52,33.44,33.51,205100.0,24.9056,24.9578,24.8982,24.9503,205100.0
2006-07-31 13:55:00,33.51,33.55,33.51,33.53,102000.0,24.9503,24.9801,24.9503,24.9652,102000.0
2006-07-31 14:00:00,33.52,33.54,33.47,33.53,111200.0,24.9578,24.9727,24.9205,24.9652,111200.0
2006-07-31 14:05:00,33.54,33.57,33.49,33.51,149200.0,24.9727,24.995,24.9354,24.9503,149200.0
2006-07-31 14:10:00,33.52,33.54,33.47,33.5,92700.0,24.9578,24.9727,24.9205,24.9429,92700.0
2006-07-31 14:15:00,33.5,33.52,33.45,33.45,87700.0,24.9429,24.9578,24.9056,24.9056,87700.0
2006-07-31 14:20:00,33.46,33.55,33.46,33.55,105200.0,24.9131,24.9801,24.9131,24.9801,105200.0
2006-07-31 14:25:00,33.55,33.59,33.54,33.57,139900.0,24.9801,25.0099,24.9727,24.995,139900.0
2006-07-31 14:30:00,33.57,33.58,33.48,33.5,122300.0,24.995,25.0024,24.928,24.9429,122300.0
2006-07-31 14:35:00,33.49,33.49,33.4,33.41,136600.0,24.9354,24.9354,24.8684,24.8759,136600.0
2006-07-31 14:40:00,33.41,33.48,33.38,33.38,174800.0,24.8759,24.928,24.8535,24.8535,174800.0
2006-07-31 14:45:00,33.37,33.46,33.33,33.45,181400.0,24.8461,24.9131,24.8163,24.9056,181400.0
2006-07-31 14:50:00,33.45,33.55,33.44,33.51,271900.0,24.9056,24.9801,24.8982,24.9503,271900.0
2006-07-31 14:55:00,33.51,33.53,33.47,33.51,141400.0,24.9503,24.9652,24.9205,24.9503,141400.0
2006-07-31 15:00:00,33.52,33.55,33.52,33.54,135900.0,24.9578,24.9801,24.9578,24.9727,135900.0
2006-07-31 15:05:00,33.54,33.56,33.51,33.54,170000.0,24.9727,24.9875,24.9503,24.9727,170000.0
2006-07-31 15:10:00,33.54,33.58,33.51,33.57,125200.0,24.9727,25.0024,24.9503,24.995,125200.0
2006-07-31 15:15:00,33.57,33.64,33.56,33.6,256000.0,24.995,25.0471,24.9875,25.0173,256000.0
2006-07-31 15:20:00,33.6,33.61,33.45,33.49,256500.0,25.0173,25.0248,24.9056,24.9354,256500.0
2006-07-31 15:25:00,33.5,33.52,33.47,33.47,186500.0,24.9429,24.9578,24.9205,24.9205,186500.0
2006-07-31 15:30:00,33.47,33.48,33.35,33.4,169700.0,24.9205,24.928,24.8312,24.8684,169700.0
2006-07-31 15:35:00,33.4,33.41,33.33,33.38,190300.0,24.8684,24.8759,24.8163,24.8535,190300.0
2006-07-31 15:40:00,33.37,33.4,33.35,33.36,239900.0,24.8461,24.8684,24.8312,24.8386,239900.0
2006-07-31 15:45:00,33.37,33.38,33.34,33.37,230000.0,24.8461,24.8535,24.8237,24.8461,230000.0
2006-07-31 15:50:00,33.37,33.41,33.36,33.38,329800.0,24.8461,24.8759,24.8386,24.8535,329800.0
2006-07-31 15:55:00,33.38,33.42,33.37,33.37,258300.0,24.8535,24.8833,24.8461,24.8461,258300.0
2006-08-01 09:30:00,33.4,33.46,33.4,33.46,271000.0,24.8684,24.9131,24.8684,24.9131,271000.0
2006-08-01 09:35:00,33.46,33.52,33.36,33.39,140100.0,24.9131,24.9578,24.8386,24.861,140100.0
2006-08-01 09:40:00,33.37,33.4,33.04,33.11,285900.0,24.8461,24.8684,24.6004,24.6525,285900.0
2006-08-01 09:45:00,33.13,33.22,33.07,33.16,302500.0,24.6674,24.7344,24.6227,24.6897,302500.0
2006-08-01 09:50:00,33.16,33.2,33.11,33.15,163900.0,24.6897,24.7195,24.6525,24.6823,163900.0
2006-08-01 09:55:00,33.15,33.2,33.08,33.15,212300.0,24.6823,24.7195,24.6302,24.6823,212300.0
2006-08-01 10:00:00,33.14,33.17,32.87,33.04,388900.0,24.6748,24.6972,24.4738,24.6004,388900.0
2006-08-01 10:05:00,33.04,33.06,32.86,32.88,217100.0,24.6004,24.6153,24.4663,24.4812,217100.0
2006-08-01 10:10:00,32.88,33.0,32.88,32.92,316300.0,24.4812,24.5706,24.4812,24.511,316300.0
2006-08-01 10:15:00,32.92,33.0,32.9,32.99,275300.0,24.511,24.5706,24.4961,24.5631,275300.0
2006-08-01 10:20:00,32.98,33.0,32.89,32.9,202700.0,24.5557,24.5706,24.4887,24.4961,202700.0
2006-08-01 10:25:00,32.9,32.94,32.85,32.85,170800.0,24.4961,24.5259,24.4589,24.4589,170800.0
2006-08-01 10:30:00,32.85,32.9,32.81,32.84,175900.0,24.4589,24.4961,24.4291,24.4515,175900.0
2006-08-01 10:35:00,32.85,32.91,32.84,32.86,123000.0,24.4589,24.5036,24.4515,24.4663,123000.0
2006-08-01 10:40:00,32.87,33.0,32.86,32.99,127100.0,24.4738,24.5706,24.4663,24.5631,127100.0
2006-08-01 10:45:00,32.99,33.02,32.97,32.97,149800.0,24.5631,24.5855,24.5482,24.5482,149800.0
2006-08-01 10:50:00,32.97,32.97,32.91,32.93,145000.0,24.5482,24.5482,24.5036,24.5185,145000.0
2006-08-01 10:55:00,32.93,32.95,32.91,32.91,140200.0,24.5185,24.5334,24.5036,24.5036,140200.0
2006-08-01 11:00:00,32.91,32.92,32.88,32.91,142600.0,24.5036,24.511,24.4812,24.5036,142600.0
2006-08-01 11:05:00,32.91,32.95,32.88,32.92,114300.0,24.5036,24.5334,24.4812,24.511,114300.0
2006-08-01 11:10:00,32.92,32.94,32.9,32.93,85500.0,24.511,24.5259,24.4961,24.5185,85500.0
2006-08-01 11:15:00,32.93,32.94,32.89,32.91,100100.0,24.5185,24.5259,24.4887,24.5036,100100.0
2006-08-01 11:20:00,32.92,32.92,32.89,32.9,81100.0,24.511,24.511,24.4887,24.4961,81100.0
2006-08-01 11:25:00,32.91,32.92,32.89,32.89,86900.0,24.5036,24.511,24.4887,24.4887,86900.0
2006-08-01 11:30:00,32.9,33.04,32.89,33.04,130900.0,24.4961,24.6004,24.4887,24.6004,130900.0
2006-08-01 11:35:00,33.04,33.14,33.0,33.14,129100.0,24.6004,24.6748,24.5706,24.6748,129100.0
2006-08-01 11:40:00,33.14,33.15,33.08,33.1,187300.0,24.6748,24.6823,24.6302,24.645,187300.0
2006-08-01 11:45:00,33.11,33.16,33.06,33.09,161100.0,24.6525,24.6897,24.6153,24.6376,161100.0
2006-08-01 11:50:00,33.09,33.14,33.05,33.12,112800.0,24.6376,24.6748,24.6078,24.6599,112800.0
2006-08-01 11:55:00,33.11,33.2,33.11,33.18,122400.0,24.6525,24.7195,24.6525,24.7046,122400.0
2006-08-01 12:00:00,33.18,33.35,33.18,33.32,233200.0,24.7046,24.8312,24.7046,24.8088,233200.0
2006-08-01 12:05:00,33.32,33.39,33.31,33.35,291300.0,24.8088,24.861,24.8014,24.8312,291300.0
2006-08-01 12:10:00,33.35,33.42,33.3,33.31,182400.0,24.8312,24.8833,24.794,24.8014,182400.0
2006-08-01 12:15:00,33.31,33.36,33.3,33.34,191800.0,24.8014,24.8386,24.794,24.8237,191800.0
2006-08-01 12:20:00,33.35,33.36,33.29,33.29,155000.0,24.8312,24.8386,24.7865,24.7865,155000.0
2006-08-01 12:25:00,33.29,33.29,33.18,33.22,104500.0,24.7865,24.7865,24.7046,24.7344,104500.0
2006-08-01 12:30:00,33.21,33.28,33.21,33.26,133500.0,24.7269,24.7791,24.7269,24.7642,133500.0
2006-08-01 12:35:00,33.26,33.3,33.24,33.3,42800.0,24.7642,24.794,24.7493,24.794,42800.0
2006-08-01 12:40:00,33.3,33.3,33.25,33.25,39700.0,24.794,24.794,24.7567,24.7567,39700.0
2006-08-01 12:45:00,33.25,33.27,33.24,33.25,111000.0,24.7567,24.7716,24.7493,24.7567,111000.0
2006-08-01 12:50:00,33.25,33.27,33.24,33.26,168900.0,24.7567,24.7716,24.7493,24.7642,168900.0
2006-08-01 12:55:00,33.27,33.38,33.25,33.37,199900.0,24.7716,24.8535,24.7567,24.8461,199900.0
2006-08-01 13:00:00,33.39,33.4,33.34,33.35,73100.0,24.861,24.8684,24.8237,24.8312,73100.0
2006-08-01 13:05:00,33.36,33.36,33.31,33.32,125100.0,24.8386,24.8386,24.8014,24.8088,125100.0
2006-08-01 13:10:00,33.32,33.39,33.31,33.38,181500.0,24.8088,24.861,24.8014,24.8535,181500.0
2006-08-01 13:15:00,33.38,33.39,33.33,33.37,92100.0,24.8535,24.861,24.8163,24.8461,92100.0
2006-08-01 13:20:00,33.37,33.4,33.34,33.35,167600.0,24.8461,24.8684,24.8237,24.8312,167600.0
2006-08-01 13:25:00,33.35,33.36,33.34,33.36,108100.0,24.8312,24.8386,24.8237,24.8386,108100.0
2006-08-01 13:30:00,33.36,33.36,33.28,33.33,196900.0,24.8386,24.8386,24.7791,24.8163,196900.0
2006-08-01 13:35:00,33.32,33.33,33.27,33.28,72500.0,24.8088,24.8163,24.7716,24.7791,72500.0
2006-08-01 13:40:00,33.29,33.32,33.27,33.29,78200.0,24.7865,24.8088,24.7716,24.7865,78200.0
2006-08-01 13:45:00,33.29,33.42,33.28,33.39,90200.0,24.7865,24.8833,24.7791,24.861,90200.0
2006-08-01 13:50:00,33.4,33.4,33.34,33.39,70400.0,24.8684,24.8684,24.8237,24.861,70400.0
2006-08-01 13:55:00,33.39,33.39,33.35,33.37,120700.0,24.861,24.861,24.8312,24.8461,120700.0
2006-08-01 14:00:00,33.37,33.44,33.36,33.38,142400.0,24.8461,24.8982,24.8386,24.8535,142400.0
2006-08-01 14:05:00,33.39,33.45,33.38,33.43,127800.0,24.861,24.9056,24.8535,24.8907,127800.0
2006-08-01 14:10:00,33.44,33.49,33.43,33.47,126100.0,24.8982,24.9354,24.8907,24.9205,126100.0
2006-08-01 14:15:00,33.47,33.54,33.45,33.53,171500.0,24.9205,24.9727,24.9056,24.9652,171500.0
2006-08-01 14:20:00,33.54,33.54,33.49,33.49,95700.0,24.9727,24.9727,24.9354,24.9354,95700.0
2006-08-01 14:25:00,33.49,33.5,33.44,33.45,85000.0,24.9354,24.9429,24.8982,24.9056,85000.0
2006-08-01 14:30:00,33.45,33.46,33.39,33.39,93900.0,24.9056,24.9131,24.861,24.861,93900.0
2006-08-01 14:35:00,33.39,33.39,33.34,33.36,116300.0,24.861,24.861,24.8237,24.8386,116300.0
2006-08-01 14:40:00,33.36,33.44,33.35,33.39,210800.0,24.8386,24.8982,24.8312,24.861,210800.0
2006-08-01 14:45:00,33.39,33.42,33.38,33.39,278800.0,24.861,24.8833,24.8535,24.861,278800.0
2006-08-01 14:50:00,33.39,33.49,33.38,33.48,278200.0,24.861,24.9354,24.8535,24.928,278200.0
2006-08-01 14:55:00,33.48,33.48,33.44,33.45,118200.0,24.928,24.928,24.8982,24.9056,118200.0
2006-08-01 15:00:00,33.45,33.54,33.44,33.52,115400.0,24.9056,24.9727,24.8982,24.9578,115400.0
2006-08-01 15:05:00,33.53,33.53,33.47,33.5,115000.0,24.9652,24.9652,24.9205,24.9429,115000.0
2006-08-01 15:10:00,33.49,33.5,33.42,33.44,64800.0,24.9354,24.9429,24.8833,24.8982,64800.0
2006-08-01 15:15:00,33.43,33.45,33.41,33.42,92500.0,24.8907,24.9056,24.8759,24.8833,92500.0
2006-08-01 15:20:00,33.41,33.47,33.41,33.45,102400.0,24.8759,24.9205,24.8759,24.9056,102400.0
2006-08-01 15:25:00,33.45,33.6,33.45,33.6,103800.0,24.9056,25.0173,24.9056,25.0173,103800.0
2006-08-01 15:30:00,33.58,33.72,33.57,33.72,387100.0,25.0024,25.1067,24.995,25.1067,387100.0
2006-08-01 15:35:00,33.72,33.73,33.68,33.71,216400.0,25.1067,25.1141,25.0769,25.0992,216400.0
2006-08-01 15:40:00,33.7,33.74,33.69,33.74,238500.0,25.0918,25.1216,25.0843,25.1216,238500.0
2006-08-01 15:45:00,33.74,33.77,33.72,33.77,295900.0,25.1216,25.1439,25.1067,25.1439,295900.0
2006-08-01 15:50:00,33.76,33.77,33.74,33.74,198400.0,25.1365,25.1439,25.1216,25.1216,198400.0
2006-08-01 15:55:00,33.74,33.76,33.73,33.73,196300.0,25.1216,25.1365,25.1141,25.1141,196300.0
2006-08-02 09:30:00,34.1,34.18,34.1,34.17,316700.0,25.3896,25.4492,25.3896,25.4417,316700.0
2006-08-02 09:35:00,34.17,34.19,34.1,34.18,275400.0,25.4417,25.4566,25.3896,25.4492,275400.0
2006-08-02 09:40:00,34.16,34.19,34.08,34.1,266100.0,25.4343,25.4566,25.3747,25.3896,266100.0
2006-08-02 09:45:00,34.1,34.15,34.1,34.12,146900.0,25.3896,25.4268,25.3896,25.4045,146900.0
2006-08-02 09:50:00,34.12,34.4,34.11,34.39,274500.0,25.4045,25.613,25.3971,25.6055,274500.0
2006-08-02 09:55:00,34.39,34.49,34.39,34.43,372500.0,25.6055,25.68,25.6055,25.6353,372500.0
2006-08-02 10:00:00,34.43,34.54,34.39,34.43,410300.0,25.6353,25.7172,25.6055,25.6353,410300.0
2006-08-02 10:05:00,34.43,34.43,34.25,34.3,301800.0,25.6353,25.6353,25.5013,25.5385,301800.0
2006-08-02 10:10:00,34.3,34.32,34.25,34.26,134700.0,25.5385,25.5534,25.5013,25.5087,134700.0
2006-08-02 10:15:00,34.25,34.3,34.2,34.27,154000.0,25.5013,25.5385,25.4641,25.5162,154000.0
2006-08-02 10:20:00,34.25,34.4,34.22,34.35,256600.0,25.5013,25.613,25.479,25.5757,256600.0
2006-08-02 10:25:00,34.36,34.37,34.33,34.36,177100.0,25.5832,25.5906,25.5609,25.5832,177100.0
2006-08-02 10:30:00,34.37,34.43,34.3,34.38,377100.0,25.5906,25.6353,25.5385,25.5981,377100.0
2006-08-02 10:35:00,34.39,34.46,34.33,34.41,207500.0,25.6055,25.6576,25.5609,25.6204,207500.0
2006-08-02 10:40:00,34.41,34.53,34.38,34.53,187300.0,25.6204,25.7098,25.5981,25.7098,187300.0
2006-08-02 10:45:00,34.52,34.54,34.43,34.45,228100.0,25.7023,25.7172,25.6353,25.6502,228100.0
2006-08-02 10:50:00,34.44,34.49,34.38,34.44,134100.0,25.6428,25.68,25.5981,25.6428,134100.0
2006-08-02 10:55:00,34.45,34.46,34.4,34.43,105400.0,25.6502,25.6576,25.613,25.6353,105400.0
2006-08-02 11:00:00,34.43,34.52,34.43,34.52,127500.0,25.6353,25.7023,25.6353,25.7023,127500.0
2006-08-02 11:05:00,34.51,34.53,34.47,34.51,745000.0,25.6949,25.7098,25.6651,25.6949,745000.0
2006-08-02 11:10:00,34.52,34.58,34.52,34.58,162100.0,25.7023,25.747,25.7023,25.747,162100.0
2006-08-02 11:15:00,34.58,34.65,34.57,34.63,224100.0,25.747,25.7991,25.7396,25.7842,224100.0
2006-08-02 11:20:00,34.64,34.64,34.49,34.51,481000.0,25.7917,25.7917,25.68,25.6949,481000.0
2006-08-02 11:25:00,34.51,34.6,34.51,34.58,454200.0,25.6949,25.7619,25.6949,25.747,454200.0
2006-08-02 11:30:00,34.6,34.63,34.59,34.6,267000.0,25.7619,25.7842,25.7544,25.7619,267000.0
2006-08-02 11:35:00,34.6,34.61,34.58,34.59,264300.0,25.7619,25.7693,25.747,25.7544,264300.0
2006-08-02 11:40:00,34.6,34.67,34.59,34.64,412900.0,25.7619,25.814,25.7544,25.7917,412900.0
2006-08-02 11:45:00,34.65,34.68,34.61,34.62,108900.0,25.7991,25.8215,25.7693,25.7768,108900.0
2006-08-02 11:50:00,34.61,34.66,34.59,34.65,117200.0,25.7693,25.8066,25.7544,25.7991,117200.0
2006-08-02 11:55:00,34.66,34.71,34.63,34.69,256600.0,25.8066,25.8438,25.7842,25.8289,256600.0
2006-08-02 12:00:00,34.69,34.7,34.51,34.59,337400.0,25.8289,25.8363,25.6949,25.7544,337400.0
2006-08-02 12:05:00,34.59,34.6,34.57,34.6,138900.0,25.7544,25.7619,25.7396,25.7619,138900.0
2006-08-02 12:10:00,34.59,34.59,34.49,34.5,131000.0,25.7544,25.7544,25.68,25.6874,131000.0
2006-08-02 12:15:00,34.5,34.51,34.44,34.44,116700.0,25.6874,25.6949,25.6428,25.6428,116700.0
2006-08-02 12:20:00,34.44,34.49,34.42,34.49,154200.0,25.6428,25.68,25.6279,25.68,154200.0
2006-08-02 12:25:00,34.48,34.52,34.47,34.5,337900.0,25.6725,25.7023,25.6651,25.6874,337900.0
2006-08-02 12:30:00,34.5,34.5,34.43,34.45,91600.0,25.6874,25.6874,25.6353,25.6502,91600.0
2006-08-02 12:35:00,34.45,34.46,34.42,34.44,126400.0,25.6502,25.6576,25.6279,25.6428,126400.0
2006-08-02 12:40:00,34.44,34.45,34.43,34.44,104600.0,25.6428,25.6502,25.6353,25.6428,104600.0
2006-08-02 12:45:00,34.43,34.46,34.43,34.44,134600.0,25.6353,25.6576,25.6353,25.6428,134600.0
2006-08-02 12:50:00,34.45,34.45,34.39,34.41,256700.0,25.6502,25.6502,25.6055,25.6204,256700.0
2006-08-02 12:55:00,34.39,34.4,34.31,34.35,122800.0,25.6055,25.613,25.546,25.5757,122800.0
2006-08-02 13:00:00,34.35,34.42,34.34,34.37,66500.0,25.5757,25.6279,25.5683,25.5906,66500.0
2006-08-02 13:05:00,34.37,34.38,34.26,34.26,107800.0,25.5906,25.5981,25.5087,25.5087,107800.0
2006-08-02 13:10:00,34.26,34.38,34.25,34.32,94800.0,25.5087,25.5981,25.5013,25.5534,94800.0
2006-08-02 13:15:00,34.32,34.32,34.26,34.26,45100.0,25.5534,25.5534,25.5087,25.5087,45100.0
2006-08-02 13:20:00,34.26,34.27,34.21,34.22,110700.0,25.5087,25.5162,25.4715,25.479,110700.0
2006-08-02 13:25:00,34.22,34.3,34.22,34.3,115900.0,25.479,25.5385,25.479,25.5385,115900.0
2006-08-02 13:30:00,34.3,34.34,34.29,34.3,83000.0,25.5385,25.5683,25.5311,25.5385,83000.0
2006-08-02 13:35:00,34.31,34.32,34.26,34.27,44700.0,25.546,25.5534,25.5087,25.5162,44700.0
2006-08-02 13:40:00,34.26,34.27,34.21,34.24,90700.0,25.5087,25.5162,25.4715,25.4938,90700.0
2006-08-02 13:45:00,34.25,34.25,34.23,34.23,47100.0,25.5013,25.5013,25.4864,25.4864,47100.0
2006-08-02 13:50:00,34.23,34.24,34.19,34.2,78800.0,25.4864,25.4938,25.4566,25.4641,78800.0
2006-08-02 13:55:00,34.2,34.21,34.15,34.16,78000.0,25.4641,25.4715,25.4268,25.4343,78000.0
2006-08-02 14:00:00,34.16,34.16,34.1,34.11,122900.0,25.4343,25.4343,25.3896,25.3971,122900.0
2006-08-02 14:05:00,34.1,34.2,34.1,34.18,192600.0,25.3896,25.4641,25.3896,25.4492,192600.0
2006-08-02 14:10:00,34.18,34.23,34.15,34.15,146800.0,25.4492,25.4864,25.4268,25.4268,146800.0
2006-08-02 14:15:00,34.15,34.17,34.04,34.05,157400.0,25.4268,25.4417,25.3449,25.3524,157400.0
2006-08-02 14:20:00,34.04,34.1,33.86,33.87,339900.0,25.3449,25.3896,25.2109,25.2184,339900.0
2006-08-02 14:25:00,33.87,33.88,33.73,33.74,532800.0,25.2184,25.2258,25.1141,25.1216,532800.0
2006-08-02 14:30:00,33.75,33.97,33.73,33.85,281000.0,25.129,25.2928,25.1141,25.2035,281000.0
2006-08-02 14:35:00,33.84,33.86,33.71,33.75,219400.0,25.196,25.2109,25.0992,25.129,219400.0
2006-08-02 14:40:00,33.76,33.79,33.65,33.66,205500.0,25.1365,25.1588,25.0546,25.062,205500.0
2006-08-02 14:45:00,33.66,33.74,33.65,33.69,195500.0,25.062,25.1216,25.0546,25.0843,195500.0
2006-08-02 14:50:00,33.68,33.69,33.55,33.55,234700.0,25.0769,25.0843,24.9801,24.9801,234700.0
2006-08-02 14:55:00,33.55,33.61,33.41,33.51,406000.0,24.9801,25.0248,24.8759,24.9503,406000.0
2006-08-02 15:00:00,33.52,33.54,33.2,33.2,418200.0,24.9578,24.9727,24.7195,24.7195,418200.0
2006-08-02 15:05:00,33.21,33.52,33.2,33.43,494400.0,24.7269,24.9578,24.7195,24.8907,494400.0
2006-08-02 15:10:00,33.43,33.43,33.26,33.36,287500.0,24.8907,24.8907,24.7642,24.8386,287500.0
2006-08-02 15:15:00,33.37,33.5,33.35,33.45,337500.0,24.8461,24.9429,24.8312,24.9056,337500.0
2006-08-02 15:20:00,33.44,33.5,33.38,33.41,292200.0,24.8982,24.9429,24.8535,24.8759,292200.0
2006-08-02 15:25:00,33.42,33.54,33.41,33.48,239600.0,24.8833,24.9727,24.8759,24.928,239600.0
2006-08-02 15:30:00,33.48,33.65,33.48,33.6,280200.0,24.928,25.0546,24.928,25.0173,280200.0
2006-08-02 15:35:00,33.63,33.63,33.51,33.53,301300.0,25.0397,25.0397,24.9503,24.9652,301300.0
2006-08-02 15:40:00,33.52,33.67,33.52,33.66,239900.0,24.9578,25.0694,24.9578,25.062,239900.0
2006-08-02 15:45:00,33.66,33.68,33.61,33.67,174000.0,25.062,25.0769,25.0248,25.0694,174000.0
2006-08-02 15:50:00,33.67,33.73,33.65,33.66,266200.0,25.0694,25.1141,25.0546,25.062,266200.0
2006-08-02 15:55:00,33.66,33.75,33.66,33.72,355000.0,25.062,25.129,25.062,25.1067,355000.0
2006-08-03 09:30:00,33.15,33.16,32.95,32.98,279100.0,24.6823,24.6897,24.5334,24.5557,279100.0
2006-08-03 09:35:00,32.99,33.15,32.92,33.13,398900.0,24.5631,24.6823,24.511,24.6674,398900.0
2006-08-03 09:40:00,33.13,33.43,33.13,33.34,306400.0,24.6674,24.8907,24.6674,24.8237,306400.0
2006-08-03 09:45:00,33.34,33.43,33.34,33.35,188800.0,24.8237,24.8907,24.8237,24.8312,188800.0
2006-08-03 09:50:00,33.35,33.5,33.34,33.41,188700.0,24.8312,24.9429,24.8237,24.8759,188700.0
2006-08-03 09:55:00,33.41,33.42,33.34,33.38,116200.0,24.8759,24.8833,24.8237,24.8535,116200.0
2006-08-03 10:00:00,33.37,33.53,33.37,33.48,260800.0,24.8461,24.9652,24.8461,24.928,260800.0
2006-08-03 10:05:00,33.49,33.5,33.37,33.43,227400.0,24.9354,24.9429,24.8461,24.8907,227400.0
2006-08-03 10:10:00,33.43,33.49,33.38,33.47,133100.0,24.8907,24.9354,24.8535,24.9205,133100.0
2006-08-03 10:15:00,33.47,33.7,33.43,33.65,169300.0,24.9205,25.0918,24.8907,25.0546,169300.0
2006-08-03 10:20:00,33.63,33.75,33.62,33.69,250600.0,25.0397,25.129,25.0322,25.0843,250600.0
2006-08-03 10:25:00,33.7,33.81,33.69,33.73,295200.0,25.0918,25.1737,25.0843,25.1141,295200.0
2006-08-03 10:30:00,33.73,33.74,33.52,33.57,373000.0,25.1141,25.1216,24.9578,24.995,373000.0
2006-08-03 10:35:00,33.58,33.62,33.41,33.43,231500.0,25.0024,25.0322,24.8759,24.8907,231500.0
2006-08-03 10:40:00,33.42,33.65,33.4,33.58,179500.0,24.8833,25.0546,24.8684,25.0024,179500.0
2006-08-03 10:45:00,33.57,33.64,33.5,33.64,117500.0,24.995,25.0471,24.9429,25.0471,117500.0
2006-08-03 10:50:00,33.63,33.7,33.6,33.61,200000.0,25.0397,25.0918,25.0173,25.0248,200000.0
2006-08-03 10:55:00,33.58,33.72,33.57,33.64,143800.0,25.0024,25.1067,24.995,25.0471,143800.0
2006-08-03 11:00:00,33.63,33.7,33.6,33.69,69100.0,25.0397,25.0918,25.0173,25.0843,69100.0
2006-08-03 11:05:00,33.7,33.7,33.42,33.5,334200.0,25.0918,25.0918,24.8833,24.9429,334200.0
2006-08-03 11:10:00,33.5,33.58,33.5,33.55,139300.0,24.9429,25.0024,24.9429,24.9801,139300.0
2006-08-03 11:15:00,33.55,33.58,33.48,33.5,88600.0,24.9801,25.0024,24.928,24.9429,88600.0
2006-08-03 11:20:00,33.5,33.51,33.27,33.3,257300.0,24.9429,24.9503,24.7716,24.794,257300.0
2006-08-03 11:25:00,33.31,33.33,33.26,33.28,229800.0,24.8014,24.8163,24.7642,24.7791,229800.0
2006-08-03 11:30:00,33.27,33.32,33.25,33.3,240400.0,24.7716,24.8088,24.7567,24.794,240400.0
2006-08-03 11:35:00,33.31,33.32,33.23,33.23,142400.0,24.8014,24.8088,24.7418,24.7418,142400.0
2006-08-03 11:40:00,33.24,33.33,33.21,33.31,124800.0,24.7493,24.8163,24.7269,24.8014,124800.0
2006-08-03 11:45:00,33.32,33.45,33.3,33.45,145200.0,24.8088,24.9056,24.794,24.9056,145200.0
2006-08-03 11:50:00,33.45,33.48,33.45,33.46,53700.0,24.9056,24.928,24.9056,24.9131,53700.0
2006-08-03 11:55:00,33.47,33.48,33.43,33.43,67300.0,24.9205,24.928,24.8907,24.8907,67300.0
2006-08-03 12:00:00,33.43,33.5,33.43,33.48,55500.0,24.8907,24.9429,24.8907,24.928,55500.0
2006-08-03 12:05:00,33.47,33.48,33.39,33.4,108100.0,24.9205,24.928,24.861,24.8684,108100.0
2006-08-03 12:10:00,33.4,33.47,33.39,33.47,101000.0,24.8684,24.9205,24.861,24.9205,101000.0
2006-08-03 12:15:00,33.48,33.51,33.47,33.5,92600.0,24.928,24.9503,24.9205,24.9429,92600.0
2006-08-03 12:20:00,33.5,33.51,33.48,33.48,47400.0,24.9429,24.9503,24.928,24.928,47400.0
2006-08-03 12:25:00,33.48,33.49,33.44,33.45,75800.0,24.928,24.9354,24.8982,24.9056,75800.0
2006-08-03 12:30:00,33.43,33.47,33.32,33.46,188400.0,24.8907,24.9205,24.8088,24.9131,188400.0
2006-08-03 12:35:00,33.46,33.48,33.45,33.47,86100.0,24.9131,24.928,24.9056,24.9205,86100.0
2006-08-03 12:40:00,33.46,33.47,33.45,33.47,33600.0,24.9131,24.9205,24.9056,24.9205,33600.0
2006-08-03 12:45:00,33.47,33.47,33.45,33.45,88300.0,24.9205,24.9205,24.9056,24.9056,88300.0
2006-08-03 12:50:00,33.46,33.47,33.44,33.45,69000.0,24.9131,24.9205,24.8982,24.9056,69000.0
2006-08-03 12:55:00,33.45,33.49,33.45,33.47,55100.0,24.9056,24.9354,24.9056,24.9205,55100.0
2006-08-03 13:00:00,33.47,33.64,33.47,33.61,137000.0,24.9205,25.0471,24.9205,25.0248,137000.0
2006-08-03 13:05:00,33.61,33.69,33.6,33.61,162600.0,25.0248,25.0843,25.0173,25.0248,162600.0
2006-08-03 13:10:00,33.62,33.65,33.61,33.62,62000.0,25.0322,25.0546,25.0248,25.0322,62000.0
2006-08-03 13:15:00,33.62,33.66,33.61,33.64,65400.0,25.0322,25.062,25.0248,25.0471,65400.0
2006-08-03 13:20:00,33.64,33.85,33.64,33.82,129200.0,25.0471,25.2035,25.0471,25.1811,129200.0
2006-08-03 13:25:00,33.82,33.84,33.75,33.77,159000.0,25.1811,25.196,25.129,25.1439,159000.0
2006-08-03 13:30:00,33.76,33.79,33.7,33.76,116400.0,25.1365,25.1588,25.0918,25.1365,116400.0
2006-08-03 13:35:00,33.77,33.97,33.76,33.97,144600.0,25.1439,25.2928,25.1365,25.2928,144600.0
2006-08-03 13:40:00,33.96,34.0,33.96,33.99,161900.0,25.2854,25.3151,25.2854,25.3077,161900.0
2006-08-03 13:45:00,33.99,33.99,33.88,33.92,192400.0,25.3077,25.3077,25.2258,25.2556,192400.0
2006-08-03 13:50:00,33.92,33.99,33.91,33.97,188500.0,25.2556,25.3077,25.2481,25.2928,188500.0
2006-08-03 13:55:00,33.96,33.97,33.88,33.9,106900.0,25.2854,25.2928,25.2258,25.2407,106900.0
2006-08-03 14:00:00,33.89,34.0,33.89,34.0,130800.0,25.2332,25.3151,25.2332,25.3151,130800.0
2006-08-03 14:05:00,34.0,34.02,33.9,33.98,338500.0,25.3151,25.33,25.2407,25.3003,338500.0
2006-08-03 14:10:00,33.97,34.06,33.95,34.06,139600.0,25.2928,25.3598,25.2779,25.3598,139600.0
2006-08-03 14:15:00,34.06,34.08,33.95,33.97,201500.0,25.3598,25.3747,25.2779,25.2928,201500.0
2006-08-03 14:20:00,33.96,33.97,33.9,33.91,131400.0,25.2854,25.2928,25.2407,25.2481,131400.0
2006-08-03 14:25:00,33.91,33.96,33.88,33.91,192700.0,25.2481,25.2854,25.2258,25.2481,192700.0
2006-08-03 14:30:00,33.91,33.97,33.9,33.93,188900.0,25.2481,25.2928,25.2407,25.263,188900.0
2006-08-03 14:35:00,33.93,33.97,33.92,33.96,93600.0,25.263,25.2928,25.2556,25.2854,93600.0
2006-08-03 14:40:00,33.97,33.99,33.93,33.98,53100.0,25.2928,25.3077,25.263,25.3003,53100.0
2006-08-03 14:45:00,33.99,34.07,33.97,34.06,143200.0,25.3077,25.3673,25.2928,25.3598,143200.0
2006-08-03 14:50:00,34.06,34.19,34.05,34.16,255000.0,25.3598,25.4566,25.3524,25.4343,255000.0
2006-08-03 14:55:00,34.15,34.16,34.06,34.06,247800.0,25.4268,25.4343,25.3598,25.3598,247800.0
2006-08-03 15:00:00,34.07,34.09,34.03,34.05,98000.0,25.3673,25.3822,25.3375,25.3524,98000.0
2006-08-03 15:05:00,34.05,34.05,33.97,33.97,167800.0,25.3524,25.3524,25.2928,25.2928,167800.0
2006-08-03 15:10:00,33.97,34.0,33.94,33.98,91900.0,25.2928,25.3151,25.2705,25.3003,91900.0
2006-08-03 15:15:00,33.99,34.05,33.98,34.02,70200.0,25.3077,25.3524,25.3003,25.33,70200.0
2006-08-03 15:20:00,34.03,34.03,33.93,33.95,204600.0,25.3375,25.3375,25.263,25.2779,204600.0
2006-08-03 15:25:00,33.95,34.0,33.94,33.94,73300.0,25.2779,25.3151,25.2705,25.2705,73300.0
2006-08-03 15:30:00,33.94,33.95,33.89,33.91,193200.0,25.2705,25.2779,25.2332,25.2481,193200.0
2006-08-03 15:35:00,33.91,33.91,33.78,33.79,206200.0,25.2481,25.2481,25.1513,25.1588,206200.0
2006-08-03 15:40:00,33.79,33.83,33.77,33.79,228400.0,25.1588,25.1886,25.1439,25.1588,228400.0
2006-08-03 15:45:00,33.77,33.78,33.68,33.71,205400.0,25.1439,25.1513,25.0769,25.0992,205400.0
2006-08-03 15:50:00,33.71,33.71,33.62,33.63,296900.0,25.0992,25.0992,25.0322,25.0397,296900.0
2006-08-03 15:55:00,33.62,33.72,33.62,33.72,299300.0,25.0322,25.1067,25.0322,25.1067,299300.0
2006-08-04 09:30:00,34.1,34.1,33.85,33.88,144400.0,25.3896,25.3896,25.2035,25.2258,144400.0
2006-08-04 09:35:00,33.88,33.92,33.7,33.82,271100.0,25.2258,25.2556,25.0918,25.1811,271100.0
2006-08-04 09:40:00,33.8,33.96,33.8,33.82,238200.0,25.1662,25.2854,25.1662,25.1811,238200.0
2006-08-04 09:45:00,33.82,33.88,33.7,33.7,143100.0,25.1811,25.2258,25.0918,25.0918,143100.0
2006-08-04 09:50:00,33.7,33.7,33.51,33.52,292500.0,25.0918,25.0918,24.9503,24.9578,292500.0
2006-08-04 09:55:00,33.53,33.53,33.17,33.41,436500.0,24.9652,24.9652,24.6972,24.8759,436500.0
2006-08-04 10:00:00,33.41,33.53,33.33,33.4,234200.0,24.8759,24.9652,24.8163,24.8684,234200.0
2006-08-04 10:05:00,33.4,33.44,33.33,33.41,193500.0,24.8684,24.8982,24.8163,24.8759,193500.0
2006-08-04 10:10:00,33.41,33.42,33.07,33.12,326900.0,24.8759,24.8833,24.6227,24.6599,326900.0
2006-08-04 10:15:00,33.11,33.13,32.9,32.96,912400.0,24.6525,24.6674,24.4961,24.5408,912400.0
2006-08-04 10:20:00,32.97,33.32,32.96,33.15,330300.0,24.5482,24.8088,24.5408,24.6823,330300.0
2006-08-04 10:25:00,33.15,33.29,33.11,33.24,141000.0,24.6823,24.7865,24.6525,24.7493,141000.0
2006-08-04 10:30:00,33.25,33.32,33.22,33.28,205900.0,24.7567,24.8088,24.7344,24.7791,205900.0
2006-08-04 10:35:00,33.29,33.34,33.15,33.15,169600.0,24.7865,24.8237,24.6823,24.6823,169600.0
2006-08-04 10:40:00,33.17,33.17,33.08,33.13,118100.0,24.6972,24.6972,24.6302,24.6674,118100.0
2006-08-04 10:45:00,33.13,33.2,33.11,33.15,125900.0,24.6674,24.7195,24.6525,24.6823,125900.0
2006-08-04 10:50:00,33.15,33.22,33.11,33.18,182000.0,24.6823,24.7344,24.6525,24.7046,182000.0
2006-08-04 10:55:00,33.18,33.22,33.18,33.2,77300.0,24.7046,24.7344,24.7046,24.7195,77300.0
2006-08-04 11:00:00,33.2,33.34,33.19,33.3,109900.0,24.7195,24.8237,24.7121,24.794,109900.0
2006-08-04 11:05:00,33.32,33.43,33.3,33.38,91200.0,24.8088,24.8907,24.794,24.8535,91200.0
2006-08-04 11:10:00,33.38,33.38,33.34,33.34,63300.0,24.8535,24.8535,24.8237,24.8237,63300.0
2006-08-04 11:15:00,33.34,33.4,33.33,33.39,88500.0,24.8237,24.8684,24.8163,24.861,88500.0
2006-08-04 11:20:00,33.4,33.5,33.4,33.46,91900.0,24.8684,24.9429,24.8684,24.9131,91900.0
2006-08-04 11:25:00,33.46,33.52,33.43,33.5,99500.0,24.9131,24.9578,24.8907,24.9429,99500.0
2006-08-04 11:30:00,33.5,33.52,33.39,33.39,95900.0,24.9429,24.9578,24.861,24.861,95900.0
2006-08-04 11:35:00,33.39,33.44,33.38,33.4,82900.0,24.861,24.8982,24.8535,24.8684,82900.0
2006-08-04 11:40:00,33.4,33.4,33.23,33.32,237300.0,24.8684,24.8684,24.7418,24.8088,237300.0
2006-08-04 11:45:00,33.32,33.4,33.29,33.4,59300.0,24.8088,24.8684,24.7865,24.8684,59300.0
2006-08-04 11:50:00,33.4,33.41,33.3,33.35,69300.0,24.8684,24.8759,24.794,24.8312,69300.0
2006-08-04 11:55:00,33.36,33.37,33.32,33.35,93100.0,24.8386,24.8461,24.8088,24.8312,93100.0
2006-08-04 12:00:00,33.35,33.35,33.32,33.33,131700.0,24.8312,24.8312,24.8088,24.8163,131700.0
2006-08-04 12:05:00,33.33,33.33,33.3,33.31,94300.0,24.8163,24.8163,24.794,24.8014,94300.0
2006-08-04 12:10:00,33.31,33.33,33.3,33.3,55700.0,24.8014,24.8163,24.794,24.794,55700.0
2006-08-04 12:15:00,33.3,33.3,33.1,33.12,141900.0,24.794,24.794,24.645,24.6599,141900.0
2006-08-04 12:20:00,33.14,33.14,33.04,33.04,88900.0,24.6748,24.6748,24.6004,24.6004,88900.0
2006-08-04 12:25:00,33.05,33.12,33.03,33.11,58300.0,24.6078,24.6599,24.5929,24.6525,58300.0
2006-08-04 12:30:00,33.11,33.2,33.11,33.15,120800.0,24.6525,24.7195,24.6525,24.6823,120800.0
2006-08-04 12:35:00,33.16,33.16,33.05,33.05,75700.0,24.6897,24.6897,24.6078,24.6078,75700.0
2006-08-04 12:40:00,33.06,33.07,33.02,33.02,72100.0,24.6153,24.6227,24.5855,24.5855,72100.0
2006-08-04 12:45:00,33.02,33.06,33.02,33.04,99500.0,24.5855,24.6153,24.5855,24.6004,99500.0
2006-08-04 12:50:00,33.04,33.09,33.04,33.08,62600.0,24.6004,24.6376,24.6004,24.6302,62600.0
2006-08-04 12:55:00,33.08,33.11,33.06,33.09,31500.0,24.6302,24.6525,24.6153,24.6376,31500.0
2006-08-04 13:00:00,33.1,33.15,33.08,33.14,58500.0,24.645,24.6823,24.6302,24.6748,58500.0
2006-08-04 13:05:00,33.13,33.14,33.12,33.12,51000.0,24.6674,24.6748,24.6599,24.6599,51000.0
2006-08-04 13:10:00,33.12,33.13,33.0,33.0,116000.0,24.6599,24.6674,24.5706,24.5706,116000.0
2006-08-04 13:15:00,33.0,33.0,32.81,32.84,301200.0,24.5706,24.5706,24.4291,24.4515,301200.0
2006-08-04 13:20:00,32.84,32.88,32.65,32.66,237300.0,24.4515,24.4812,24.31,24.3174,237300.0
2006-08-04 13:25:00,32.66,32.72,32.57,32.67,404600.0,24.3174,24.3621,24.2504,24.3249,404600.0
2006-08-04 13:30:00,32.66,32.74,32.65,32.67,242500.0,24.3174,24.377,24.31,24.3249,242500.0
2006-08-04 13:35:00,32.66,32.81,32.65,32.75,134500.0,24.3174,24.4291,24.31,24.3844,134500.0
2006-08-04 13:40:00,32.75,32.89,32.74,32.89,84500.0,24.3844,24.4887,24.377,24.4887,84500.0
2006-08-04 13:45:00,32.89,32.92,32.79,32.85,124700.0,24.4887,24.511,24.4142,24.4589,124700.0
2006-08-04 13:50:00,32.85,32.89,32.84,32.88,69900.0,24.4589,24.4887,24.4515,24.4812,69900.0
2006-08-04 13:55:00,32.88,32.88,32.75,32.84,252800.0,24.4812,24.4812,24.3844,24.4515,252800.0
2006-08-04 14:00:00,32.84,33.03,32.78,33.03,203900.0,24.4515,24.5929,24.4068,24.5929,203900.0
2006-08-04 14:05:00,33.04,33.06,32.96,33.0,173200.0,24.6004,24.6153,24.5408,24.5706,173200.0
2006-08-04 14:10:00,33.0,33.02,32.87,32.88,130800.0,24.5706,24.5855,24.4738,24.4812,130800.0
2006-08-04 14:15:00,32.88,32.88,32.81,32.87,97400.0,24.4812,24.4812,24.4291,24.4738,97400.0
2006-08-04 14:20:00,32.88,32.9,32.81,32.83,68000.0,24.4812,24.4961,24.4291,24.444,68000.0
2006-08-04 14:25:00,32.83,32.94,32.8,32.92,72600.0,24.444,24.5259,24.4217,24.511,72600.0
2006-08-04 14:30:00,32.93,33.0,32.89,32.99,97900.0,24.5185,24.5706,24.4887,24.5631,97900.0
2006-08-04 14:35:00,32.99,33.03,32.97,33.01,79400.0,24.5631,24.5929,24.5482,24.578,79400.0
2006-08-04 14:40:00,33.0,33.03,32.94,32.94,103900.0,24.5706,24.5929,24.5259,24.5259,103900.0
2006-08-04 14:45:00,32.94,32.94,32.83,32.87,96200.0,24.5259,24.5259,24.444,24.4738,96200.0
2006-08-04 14:50:00,32.87,32.96,32.85,32.92,161000.0,24.4738,24.5408,24.4589,24.511,161000.0
2006-08-04 14:55:00,32.92,32.93,32.8,32.8,246700.0,24.511,24.5185,24.4217,24.4217,246700.0
2006-08-04 15:00:00,32.81,32.9,32.81,32.85,150600.0,24.4291,24.4961,24.4291,24.4589,150600.0
2006-08-04 15:05:00,32.85,32.91,32.83,32.91,114300.0,24.4589,24.5036,24.444,24.5036,114300.0
2006-08-04 15:10:00,32.91,32.93,32.86,32.86,127300.0,24.5036,24.5185,24.4663,24.4663,127300.0
2006-08-04 15:15:00,32.87,32.92,32.84,32.89,108300.0,24.4738,24.511,24.4515,24.4887,108300.0
2006-08-04 15:20:00,32.88,32.95,32.87,32.93,104100.0,24.4812,24.5334,24.4738,24.5185,104100.0
2006-08-04 15:25:00,32.94,33.01,32.92,33.0,164900.0,24.5259,24.578,24.511,24.5706,164900.0
2006-08-04 15:30:00,33.01,33.04,32.98,33.0,148400.0,24.578,24.6004,24.5557,24.5706,148400.0
2006-08-04 15:35:00,33.0,33.07,32.96,33.04,170300.0,24.5706,24.6227,24.5408,24.6004,170300.0
2006-08-04 15:40:00,33.03,33.05,32.99,33.0,157600.0,24.5929,24.6078,24.5631,24.5706,157600.0
2006-08-04 15:45:00,33.0,33.03,32.96,32.98,160300.0,24.5706,24.5929,24.5408,24.5557,160300.0
2006-08-04 15:50:00,33.0,33.04,32.95,32.97,307900.0,24.5706,24.6004,24.5334,24.5482,307900.0
2006-08-04 15:55:00,32.97,32.98,32.78,32.83,508300.0,24.5482,24.5557,24.4068,24.444,508300.0
2006-08-07 09:30:00,33.35,33.4,33.28,33.35,265700.0,24.8312,24.8684,24.7791,24.8312,265700.0
2006-08-07 09:35:00,33.34,33.51,33.0,33.44,167300.0,24.8237,24.9503,24.5706,24.8982,167300.0
2006-08-07 09:40:00,33.43,33.46,33.15,33.23,240700.0,24.8907,24.9131,24.6823,24.7418,240700.0
2006-08-07 09:45:00,33.23,33.31,33.11,33.12,202700.0,24.7418,24.8014,24.6525,24.6599,202700.0
2006-08-07 09:50:00,33.13,33.21,33.02,33.09,158900.0,24.6674,24.7269,24.5855,24.6376,158900.0
2006-08-07 09:55:00,33.09,33.15,33.01,33.12,182100.0,24.6376,24.6823,24.578,24.6599,182100.0
2006-08-07 10:00:00,33.13,33.26,33.05,33.16,133500.0,24.6674,24.7642,24.6078,24.6897,133500.0
2006-08-07 10:05:00,33.17,33.3,33.11,33.17,311500.0,24.6972,24.794,24.6525,24.6972,311500.0
2006-08-07 10:10:00,33.19,33.2,32.9,32.92,302400.0,24.7121,24.7195,24.4961,24.511,302400.0
2006-08-07 10:15:00,32.93,33.1,32.92,32.95,182800.0,24.5185,24.645,24.511,24.5334,182800.0
2006-08-07 10:20:00,32.96,33.11,32.94,33.1,137200.0,24.5408,24.6525,24.5259,24.645,137200.0
2006-08-07 10:25:00,33.11,33.17,33.04,33.11,139000.0,24.6525,24.6972,24.6004,24.6525,139000.0
2006-08-07 10:30:00,33.09,33.21,33.09,33.19,126800.0,24.6376,24.7269,24.6376,24.7121,126800.0
2006-08-07 10:35:00,33.19,33.24,33.14,33.15,183100.0,24.7121,24.7493,24.6748,24.6823,183100.0
2006-08-07 10:40:00,33.15,33.19,33.08,33.11,126300.0,24.6823,24.7121,24.6302,24.6525,126300.0
2006-08-07 10:45:00,33.11,33.15,33.09,33.11,53500.0,24.6525,24.6823,24.6376,24.6525,53500.0
2006-08-07 10:50:00,33.11,33.14,33.08,33.08,62800.0,24.6525,24.6748,24.6302,24.6302,62800.0
2006-08-07 10:55:00,33.08,33.1,33.05,33.08,54300.0,24.6302,24.645,24.6078,24.6302,54300.0
2006-08-07 11:00:00,33.08,33.14,33.04,33.12,84300.0,24.6302,24.6748,24.6004,24.6599,84300.0
2006-08-07 11:05:00,33.13,33.17,33.12,33.17,68200.0,24.6674,24.6972,24.6599,24.6972,68200.0
2006-08-07 11:10:00,33.17,33.28,33.15,33.22,76900.0,24.6972,24.7791,24.6823,24.7344,76900.0
2006-08-07 11:15:00,33.22,33.25,33.19,33.21,58700.0,24.7344,24.7567,24.7121,24.7269,58700.0
2006-08-07 11:20:00,33.21,33.23,33.18,33.23,42400.0,24.7269,24.7418,24.7046,24.7418,42400.0
2006-08-07 11:25:00,33.23,33.33,33.22,33.31,99300.0,24.7418,24.8163,24.7344,24.8014,99300.0
2006-08-07 11:30:00,33.31,33.35,33.25,33.25,91100.0,24.8014,24.8312,24.7567,24.7567,91100.0
2006-08-07 11:35:00,33.25,33.29,33.18,33.2,54400.0,24.7567,24.7865,24.7046,24.7195,54400.0
2006-08-07 11:40:00,33.2,33.24,33.17,33.23,63800.0,24.7195,24.7493,24.6972,24.7418,63800.0
2006-08-07 11:45:00,33.23,33.33,33.23,33.32,48500.0,24.7418,24.8163,24.7418,24.8088,48500.0
2006-08-07 11:50:00,33.32,33.32,33.26,33.28,46700.0,24.8088,24.8088,24.7642,24.7791,46700.0
2006-08-07 11:55:00,33.28,33.36,33.27,33.36,63500.0,24.7791,24.8386,24.7716,24.8386,63500.0
2006-08-07 12:00:00,33.36,33.45,33.36,33.41,140000.0,24.8386,24.9056,24.8386,24.8759,140000.0
2006-08-07 12:05:00,33.41,33.41,33.34,33.35,47500.0,24.8759,24.8759,24.8237,24.8312,47500.0
2006-08-07 12:10:00,33.33,33.33,33.26,33.29,57400.0,24.8163,24.8163,24.7642,24.7865,57400.0
2006-08-07 12:15:00,33.29,33.34,33.27,33.34,80400.0,24.7865,24.8237,24.7716,24.8237,80400.0
2006-08-07 12:20:00,33.34,33.49,33.34,33.48,241100.0,24.8237,24.9354,24.8237,24.928,241100.0
2006-08-07 12:25:00,33.49,33.65,33.48,33.59,198600.0,24.9354,25.0546,24.928,25.0099,198600.0
2006-08-07 12:30:00,33.58,33.71,33.58,33.67,141800.0,25.0024,25.0992,25.0024,25.0694,141800.0
2006-08-07 12:35:00,33.67,33.75,33.6,33.75,90300.0,25.0694,25.129,25.0173,25.129,90300.0
2006-08-07 12:40:00,33.77,33.8,33.67,33.7,185200.0,25.1439,25.1662,25.0694,25.0918,185200.0
2006-08-07 12:45:00,33.7,33.74,33.68,33.69,53700.0,25.0918,25.1216,25.0769,25.0843,53700.0
2006-08-07 12:50:00,33.68,33.7,33.58,33.59,75000.0,25.0769,25.0918,25.0024,25.0099,75000.0
2006-08-07 12:55:00,33.59,33.68,33.58,33.65,63400.0,25.0099,25.0769,25.0024,25.0546,63400.0
2006-08-07 13:00:00,33.65,33.68,33.6,33.6,83200.0,25.0546,25.0769,25.0173,25.0173,83200.0
2006-08-07 13:05:00,33.6,33.64,33.59,33.62,61200.0,25.0173,25.0471,25.0099,25.0322,61200.0
2006-08-07 13:10:00,33.62,33.69,33.57,33.68,75800.0,25.0322,25.0843,24.995,25.0769,75800.0
2006-08-07 13:15:00,33.68,33.75,33.67,33.69,65100.0,25.0769,25.129,25.0694,25.0843,65100.0
2006-08-07 13:20:00,33.69,33.75,33.69,33.74,41700.0,25.0843,25.129,25.0843,25.1216,41700.0
2006-08-07 13:25:00,33.73,33.73,33.63,33.69,86600.0,25.1141,25.1141,25.0397,25.0843,86600.0
2006-08-07 13:30:00,33.69,33.75,33.65,33.73,125900.0,25.0843,25.129,25.0546,25.1141,125900.0
2006-08-07 13:35:00,33.74,33.81,33.72,33.79,128200.0,25.1216,25.1737,25.1067,25.1588,128200.0
2006-08-07 13:40:00,33.81,33.81,33.72,33.72,78600.0,25.1737,25.1737,25.1067,25.1067,78600.0
2006-08-07 13:45:00,33.73,33.74,33.62,33.64,99300.0,25.1141,25.1216,25.0322,25.0471,99300.0
2006-08-07 13:50:00,33.64,33.68,33.63,33.68,47300.0,25.0471,25.0769,25.0397,25.0769,47300.0
2006-08-07 13:55:00,33.66,33.69,33.63,33.64,68300.0,25.062,25.0843,25.0397,25.0471,68300.0
2006-08-07 14:00:00,33.64,33.64,33.52,33.53,97300.0,25.0471,25.0471,24.9578,24.9652,97300.0
2006-08-07 14:05:00,33.53,33.56,33.53,33.54,69700.0,24.9652,24.9875,24.9652,24.9727,69700.0
2006-08-07 14:10:00,33.54,33.54,33.46,33.49,63600.0,24.9727,24.9727,24.9131,24.9354,63600.0
2006-08-07 14:15:00,33.49,33.6,33.48,33.59,69300.0,24.9354,25.0173,24.928,25.0099,69300.0
2006-08-07 14:20:00,33.6,33.61,33.56,33.56,58200.0,25.0173,25.0248,24.9875,24.9875,58200.0
2006-08-07 14:25:00,33.55,33.55,33.41,33.44,84900.0,24.9801,24.9801,24.8759,24.8982,84900.0
2006-08-07 14:30:00,33.44,33.5,33.43,33.5,78200.0,24.8982,24.9429,24.8907,24.9429,78200.0
2006-08-07 14:35:00,33.5,33.56,33.48,33.5,68900.0,24.9429,24.9875,24.928,24.9429,68900.0
2006-08-07 14:40:00,33.49,33.53,33.08,33.4,66500.0,24.9354,24.9652,24.6302,24.8684,66500.0
2006-08-07 14:45:00,33.4,33.44,33.38,33.39,156200.0,24.8684,24.8982,24.8535,24.861,156200.0
2006-08-07 14:50:00,33.39,33.4,33.34,33.38,98300.0,24.861,24.8684,24.8237,24.8535,98300.0
2006-08-07 14:55:00,33.38,33.39,33.36,33.38,34800.0,24.8535,24.861,24.8386,24.8535,34800.0
2006-08-07 15:00:00,33.38,33.41,33.35,33.36,96700.0,24.8535,24.8759,24.8312,24.8386,96700.0
2006-08-07 15:05:00,33.36,33.36,33.28,33.31,97000.0,24.8386,24.8386,24.7791,24.8014,97000.0
2006-08-07 15:10:00,33.32,33.32,33.26,33.3,78900.0,24.8088,24.8088,24.7642,24.794,78900.0
2006-08-07 15:15:00,33.31,33.42,33.3,33.42,69700.0,24.8014,24.8833,24.794,24.8833,69700.0
2006-08-07 15:20:00,33.42,33.49,33.4,33.41,106200.0,24.8833,24.9354,24.8684,24.8759,106200.0
2006-08-07 15:25:00,33.39,33.4,33.35,33.4,89800.0,24.861,24.8684,24.8312,24.8684,89800.0
2006-08-07 15:30:00,33.39,33.43,33.38,33.38,78800.0,24.861,24.8907,24.8535,24.8535,78800.0
2006-08-07 15:35:00,33.38,33.45,33.38,33.45,93300.0,24.8535,24.9056,24.8535,24.9056,93300.0
2006-08-07 15:40:00,33.45,33.45,33.38,33.39,84800.0,24.9056,24.9056,24.8535,24.861,84800.0
2006-08-07 15:45:00,33.39,33.42,33.38,33.41,138600.0,24.861,24.8833,24.8535,24.8759,138600.0
2006-08-07 15:50:00,33.41,33.49,33.4,33.46,140300.0,24.8759,24.9354,24.8684,24.9131,140300.0
2006-08-07 15:55:00,33.47,33.47,33.41,33.42,191600.0,24.9205,24.9205,24.8759,24.8833,191600.0
2006-08-08 09:30:00,33.41,33.5,33.3,33.3,242800.0,24.8759,24.9429,24.794,24.794,242800.0
2006-08-08 09:35:00,33.3,33.37,33.13,33.3,333700.0,24.794,24.8461,24.6674,24.794,333700.0
2006-08-08 09:40:00,33.32,33.33,33.13,33.19,400600.0,24.8088,24.8163,24.6674,24.7121,400600.0
2006-08-08 09:45:00,33.19,33.33,33.02,33.03,344800.0,24.7121,24.8163,24.5855,24.5929,344800.0
2006-08-08 09:50:00,33.03,33.31,33.0,33.25,406700.0,24.5929,24.8014,24.5706,24.7567,406700.0
2006-08-08 09:55:00,33.22,33.32,33.17,33.24,220800.0,24.7344,24.8088,24.6972,24.7493,220800.0
2006-08-08 10:00:00,33.24,33.26,33.14,33.17,157700.0,24.7493,24.7642,24.6748,24.6972,157700.0
2006-08-08 10:05:00,33.17,33.17,33.05,33.13,270100.0,24.6972,24.6972,24.6078,24.6674,270100.0
2006-08-08 10:10:00,33.13,33.2,33.09,33.17,173600.0,24.6674,24.7195,24.6376,24.6972,173600.0
2006-08-08 10:15:00,33.17,33.17,33.03,33.14,214100.0,24.6972,24.6972,24.5929,24.6748,214100.0
2006-08-08 10:20:00,33.14,33.16,33.06,33.1,174700.0,24.6748,24.6897,24.6153,24.645,174700.0
2006-08-08 10:25:00,33.1,33.11,33.0,33.08,173600.0,24.645,24.6525,24.5706,24.6302,173600.0
2006-08-08 10:30:00,33.08,33.13,33.05,33.11,171100.0,24.6302,24.6674,24.6078,24.6525,171100.0
2006-08-08 10:35:00,33.1,33.14,33.07,33.1,136100.0,24.645,24.6748,24.6227,24.645,136100.0
2006-08-08 10:40:00,33.1,33.1,33.07,33.08,90900.0,24.645,24.645,24.6227,24.6302,90900.0
2006-08-08 10:45:00,33.07,33.08,33.04,33.05,111000.0,24.6227,24.6302,24.6004,24.6078,111000.0
2006-08-08 10:50:00,33.05,33.08,33.01,33.08,54400.0,24.6078,24.6302,24.578,24.6302,54400.0
2006-08-08 10:55:00,33.08,33.14,33.07,33.1,74000.0,24.6302,24.6748,24.6227,24.645,74000.0
2006-08-08 11:00:00,33.1,33.2,33.09,33.19,164800.0,24.645,24.7195,24.6376,24.7121,164800.0
2006-08-08 11:05:00,33.19,33.27,33.17,33.23,208300.0,24.7121,24.7716,24.6972,24.7418,208300.0
2006-08-08 11:10:00,33.22,33.23,33.14,33.2,208800.0,24.7344,24.7418,24.6748,24.7195,208800.0
2006-08-08 11:15:00,33.2,33.28,33.19,33.28,165400.0,24.7195,24.7791,24.7121,24.7791,165400.0
2006-08-08 11:20:00,33.27,33.33,33.27,33.28,232600.0,24.7716,24.8163,24.7716,24.7791,232600.0
2006-08-08 11:25:00,33.26,33.43,33.26,33.42,155600.0,24.7642,24.8907,24.7642,24.8833,155600.0
2006-08-08 11:30:00,33.42,33.51,33.41,33.45,129000.0,24.8833,24.9503,24.8759,24.9056,129000.0
2006-08-08 11:35:00,33.46,33.46,33.26,33.27,231000.0,24.9131,24.9131,24.7642,24.7716,231000.0
2006-08-08 11:40:00,33.26,33.34,33.26,33.32,180500.0,24.7642,24.8237,24.7642,24.8088,180500.0
2006-08-08 11:45:00,33.32,33.39,33.3,33.38,75500.0,24.8088,24.861,24.794,24.8535,75500.0
2006-08-08 11:50:00,33.37,33.43,33.32,33.43,93700.0,24.8461,24.8907,24.8088,24.8907,93700.0
2006-08-08 11:55:00,33.43,33.47,33.39,33.39,98500.0,24.8907,24.9205,24.861,24.861,98500.0
2006-08-08 12:00:00,33.39,33.39,33.31,33.33,83300.0,24.861,24.861,24.8014,24.8163,83300.0
2006-08-08 12:05:00,33.34,33.36,33.26,33.27,52700.0,24.8237,24.8386,24.7642,24.7716,52700.0
2006-08-08 12:10:00,33.27,33.34,33.26,33.33,46400.0,24.7716,24.8237,24.7642,24.8163,46400.0
2006-08-08 12:15:00,33.33,33.38,33.33,33.38,29500.0,24.8163,24.8535,24.8163,24.8535,29500.0
2006-08-08 12:20:00,33.38,33.43,33.38,33.43,91500.0,24.8535,24.8907,24.8535,24.8907,91500.0
2006-08-08 12:25:00,33.44,33.44,33.35,33.35,57500.0,24.8982,24.8982,24.8312,24.8312,57500.0
2006-08-08 12:30:00,33.36,33.42,33.36,33.36,57600.0,24.8386,24.8833,24.8386,24.8386,57600.0
2006-08-08 12:35:00,33.37,33.37,33.33,33.35,55200.0,24.8461,24.8461,24.8163,24.8312,55200.0
2006-08-08 12:40:00,33.35,33.38,33.34,33.37,46900.0,24.8312,24.8535,24.8237,24.8461,46900.0
2006-08-08 12:45:00,33.38,33.44,33.38,33.44,60500.0,24.8535,24.8982,24.8535,24.8982,60500.0
2006-08-08 12:50:00,33.44,33.48,33.43,33.47,53300.0,24.8982,24.928,24.8907,24.9205,53300.0
2006-08-08 12:55:00,33.47,33.49,33.46,33.49,39500.0,24.9205,24.9354,24.9131,24.9354,39500.0
2006-08-08 13:00:00,33.49,33.5,32.06,33.49,56700.0,24.9354,24.9429,23.8707,24.9354,56700.0
2006-08-08 13:05:00,33.49,33.52,33.48,33.52,53600.0,24.9354,24.9578,24.928,24.9578,53600.0
2006-08-08 13:10:00,33.52,33.54,33.48,33.5,79600.0,24.9578,24.9727,24.928,24.9429,79600.0
2006-08-08 13:15:00,33.5,33.58,33.5,33.53,97700.0,24.9429,25.0024,24.9429,24.9652,97700.0
2006-08-08 13:20:00,33.54,33.54,33.42,33.43,98400.0,24.9727,24.9727,24.8833,24.8907,98400.0
2006-08-08 13:25:00,33.42,33.43,33.31,33.32,205900.0,24.8833,24.8907,24.8014,24.8088,205900.0
2006-08-08 13:30:00,33.31,33.31,33.22,33.23,121000.0,24.8014,24.8014,24.7344,24.7418,121000.0
2006-08-08 13:35:00,33.23,33.33,33.2,33.25,112600.0,24.7418,24.8163,24.7195,24.7567,112600.0
2006-08-08 13:40:00,33.26,33.29,33.22,33.24,98500.0,24.7642,24.7865,24.7344,24.7493,98500.0
2006-08-08 13:45:00,33.23,33.25,33.22,33.22,170300.0,24.7418,24.7567,24.7344,24.7344,170300.0
2006-08-08 13:50:00,33.23,33.27,33.22,33.24,60200.0,24.7418,24.7716,24.7344,24.7493,60200.0
2006-08-08 13:55:00,33.24,33.34,33.22,33.33,52000.0,24.7493,24.8237,24.7344,24.8163,52000.0
2006-08-08 14:00:00,33.35,33.45,33.33,33.43,136100.0,24.8312,24.9056,24.8163,24.8907,136100.0
2006-08-08 14:05:00,33.43,33.51,33.4,33.46,178000.0,24.8907,24.9503,24.8684,24.9131,178000.0
2006-08-08 14:10:00,33.47,33.52,33.28,33.51,128900.0,24.9205,24.9578,24.7791,24.9503,128900.0
2006-08-08 14:15:00,33.52,33.66,33.37,33.64,397500.0,24.9578,25.062,24.8461,25.0471,397500.0
2006-08-08 14:20:00,33.63,33.66,33.23,33.27,348600.0,25.0397,25.062,24.7418,24.7716,348600.0
2006-08-08 14:25:00,33.28,33.33,33.2,33.33,240700.0,24.7791,24.8163,24.7195,24.8163,240700.0
2006-08-08 14:30:00,33.32,33.35,33.19,33.27,283500.0,24.8088,24.8312,24.7121,24.7716,283500.0
2006-08-08 14:35:00,33.27,33.33,33.11,33.17,393500.0,24.7716,24.8163,24.6525,24.6972,393500.0
2006-08-08 14:40:00,33.16,33.27,33.14,33.23,262500.0,24.6897,24.7716,24.6748,24.7418,262500.0
2006-08-08 14:45:00,33.23,33.29,33.15,33.27,340000.0,24.7418,24.7865,24.6823,24.7716,340000.0
2006-08-08 14:50:00,33.27,33.35,33.22,33.23,372700.0,24.7716,24.8312,24.7344,24.7418,372700.0
2006-08-08 14:55:00,33.23,33.3,33.17,33.19,309000.0,24.7418,24.794,24.6972,24.7121,309000.0
2006-08-08 15:00:00,33.2,33.25,33.15,33.16,190200.0,24.7195,24.7567,24.6823,24.6897,190200.0
2006-08-08 15:05:00,33.17,33.21,33.16,33.2,139700.0,24.6972,24.7269,24.6897,24.7195,139700.0
2006-08-08 15:10:00,33.2,33.2,33.09,33.13,304300.0,24.7195,24.7195,24.6376,24.6674,304300.0
2006-08-08 15:15:00,33.14,33.14,33.06,33.06,174500.0,24.6748,24.6748,24.6153,24.6153,174500.0
2006-08-08 15:20:00,33.05,33.06,33.0,33.02,654000.0,24.6078,24.6153,24.5706,24.5855,654000.0
2006-08-08 15:25:00,33.02,33.1,33.01,33.03,173900.0,24.5855,24.645,24.578,24.5929,173900.0
2006-08-08 15:30:00,33.03,33.03,32.8,32.93,333000.0,24.5929,24.5929,24.4217,24.5185,333000.0
2006-08-08 15:35:00,32.93,32.97,32.89,32.91,258800.0,24.5185,24.5482,24.4887,24.5036,258800.0
2006-08-08 15:40:00,32.91,33.04,32.87,33.03,264200.0,24.5036,24.6004,24.4738,24.5929,264200.0
2006-08-08 15:45:00,33.03,33.09,33.02,33.09,281200.0,24.5929,24.6376,24.5855,24.6376,281200.0
2006-08-08 15:50:00,33.08,33.1,33.04,33.06,168600.0,24.6302,24.645,24.6004,24.6153,168600.0
2006-08-08 15:55:00,33.07,33.12,33.01,33.03,280600.0,24.6227,24.6599,24.578,24.5929,280600.0
2006-08-09 09:30:00,33.5,33.5,33.4,33.49,188400.0,24.9429,24.9429,24.8684,24.9354,188400.0
2006-08-09 09:35:00,33.47,33.56,33.45,33.5,183900.0,24.9205,24.9875,24.9056,24.9429,183900.0
2006-08-09 09:40:00,33.5,33.87,33.49,33.71,274800.0,24.9429,25.2184,24.9354,25.0992,274800.0
2006-08-09 09:45:00,33.73,33.88,33.69,33.83,298800.0,25.1141,25.2258,25.0843,25.1886,298800.0
2006-08-09 09:50:00,33.8,33.9,33.79,33.81,365800.0,25.1662,25.2407,25.1588,25.1737,365800.0
2006-08-09 09:55:00,33.83,33.83,33.72,33.8,261700.0,25.1886,25.1886,25.1067,25.1662,261700.0
2006-08-09 10:00:00,33.8,33.8,33.68,33.75,203000.0,25.1662,25.1662,25.0769,25.129,203000.0
2006-08-09 10:05:00,33.76,33.85,33.75,33.84,192000.0,25.1365,25.2035,25.129,25.196,192000.0
2006-08-09 10:10:00,33.83,33.84,33.75,33.75,130200.0,25.1886,25.196,25.129,25.129,130200.0
2006-08-09 10:15:00,33.75,33.82,33.7,33.79,227200.0,25.129,25.1811,25.0918,25.1588,227200.0
2006-08-09 10:20:00,33.8,33.82,33.78,33.78,149000.0,25.1662,25.1811,25.1513,25.1513,149000.0
2006-08-09 10:25:00,33.78,33.82,33.74,33.81,121900.0,25.1513,25.1811,25.1216,25.1737,121900.0
2006-08-09 10:30:00,33.8,34.0,33.8,33.88,399900.0,25.1662,25.3151,25.1662,25.2258,399900.0
2006-08-09 10:35:00,33.87,33.93,33.7,33.73,244100.0,25.2184,25.263,25.0918,25.1141,244100.0
2006-08-09 10:40:00,33.71,33.8,33.7,33.77,226100.0,25.0992,25.1662,25.0918,25.1439,226100.0
2006-08-09 10:45:00,33.78,33.78,33.63,33.77,285900.0,25.1513,25.1513,25.0397,25.1439,285900.0
2006-08-09 10:50:00,33.77,33.9,33.77,33.82,191000.0,25.1439,25.2407,25.1439,25.1811,191000.0
2006-08-09 10:55:00,33.82,33.89,33.77,33.87,177400.0,25.1811,25.2332,25.1439,25.2184,177400.0
2006-08-09 11:00:00,33.87,33.92,33.86,33.9,173000.0,25.2184,25.2556,25.2109,25.2407,173000.0
2006-08-09 11:05:00,33.9,34.05,33.89,34.02,240500.0,25.2407,25.3524,25.2332,25.33,240500.0
2006-08-09 11:10:00,34.02,34.04,33.99,34.02,227600.0,25.33,25.3449,25.3077,25.33,227600.0
2006-08-09 11:15:00,34.02,34.08,34.01,34.06,219000.0,25.33,25.3747,25.3226,25.3598,219000.0
2006-08-09 11:20:00,34.07,34.07,33.96,34.05,220600.0,25.3673,25.3673,25.2854,25.3524,220600.0
2006-08-09 11:25:00,34.05,34.06,33.99,34.04,102500.0,25.3524,25.3598,25.3077,25.3449,102500.0
2006-08-09 11:30:00,34.04,34.18,34.03,34.18,181000.0,25.3449,25.4492,25.3375,25.4492,181000.0
2006-08-09 11:35:00,34.17,34.19,34.12,34.17,263900.0,25.4417,25.4566,25.4045,25.4417,263900.0
2006-08-09 11:40:00,34.18,34.25,34.17,34.2,252400.0,25.4492,25.5013,25.4417,25.4641,252400.0
2006-08-09 11:45:00,34.2,34.21,34.09,34.2,195300.0,25.4641,25.4715,25.3822,25.4641,195300.0
2006-08-09 11:50:00,34.21,34.24,34.15,34.22,150500.0,25.4715,25.4938,25.4268,25.479,150500.0
2006-08-09 11:55:00,34.22,34.22,34.19,34.2,145300.0,25.479,25.479,25.4566,25.4641,145300.0
2006-08-09 12:00:00,34.21,34.22,34.14,34.21,154700.0,25.4715,25.479,25.4194,25.4715,154700.0
2006-08-09 12:05:00,34.21,34.22,34.18,34.21,176900.0,25.4715,25.479,25.4492,25.4715,176900.0
2006-08-09 12:10:00,34.21,34.28,34.2,34.27,170800.0,25.4715,25.5236,25.4641,25.5162,170800.0
2006-08-09 12:15:00,34.27,34.3,34.24,34.29,92000.0,25.5162,25.5385,25.4938,25.5311,92000.0
2006-08-09 12:20:00,34.29,34.31,34.27,34.3,161200.0,25.5311,25.546,25.5162,25.5385,161200.0
2006-08-09 12:25:00,34.3,34.39,34.3,34.38,191300.0,25.5385,25.6055,25.5385,25.5981,191300.0
2006-08-09 12:30:00,34.38,34.39,34.36,34.36,114500.0,25.5981,25.6055,25.5832,25.5832,114500.0
2006-08-09 12:35:00,34.35,34.38,34.35,34.36,70500.0,25.5757,25.5981,25.5757,25.5832,70500.0
2006-08-09 12:40:00,34.36,34.36,34.3,34.3,81300.0,25.5832,25.5832,25.5385,25.5385,81300.0
2006-08-09 12:45:00,34.3,34.31,34.18,34.22,230100.0,25.5385,25.546,25.4492,25.479,230100.0
2006-08-09 12:50:00,34.23,34.26,34.2,34.26,144800.0,25.4864,25.5087,25.4641,25.5087,144800.0
2006-08-09 12:55:00,34.27,34.28,34.25,34.27,57200.0,25.5162,25.5236,25.5013,25.5162,57200.0
2006-08-09 13:00:00,34.26,34.27,34.2,34.25,114800.0,25.5087,25.5162,25.4641,25.5013,114800.0
2006-08-09 13:05:00,34.25,34.31,34.25,34.29,148300.0,25.5013,25.546,25.5013,25.5311,148300.0
2006-08-09 13:10:00,34.29,34.33,34.28,34.31,142200.0,25.5311,25.5609,25.5236,25.546,142200.0
2006-08-09 13:15:00,34.31,34.35,34.3,34.32,248100.0,25.546,25.5757,25.5385,25.5534,248100.0
2006-08-09 13:20:00,34.33,34.33,34.28,34.33,240900.0,25.5609,25.5609,25.5236,25.5609,240900.0
2006-08-09 13:25:00,34.33,34.39,34.32,34.36,132600.0,25.5609,25.6055,25.5534,25.5832,132600.0
2006-08-09 13:30:00,34.35,34.36,34.32,34.34,164400.0,25.5757,25.5832,25.5534,25.5683,164400.0
2006-08-09 13:35:00,34.35,34.42,34.34,34.41,159900.0,25.5757,25.6279,25.5683,25.6204,159900.0
2006-08-09 13:40:00,34.41,34.47,34.4,34.47,173500.0,25.6204,25.6651,25.613,25.6651,173500.0
2006-08-09 13:45:00,34.47,34.49,34.43,34.49,190500.0,25.6651,25.68,25.6353,25.68,190500.0
2006-08-09 13:50:00,34.49,34.56,34.48,34.5,327400.0,25.68,25.7321,25.6725,25.6874,327400.0
2006-08-09 13:55:00,34.5,34.51,34.38,34.41,204300.0,25.6874,25.6949,25.5981,25.6204,204300.0
2006-08-09 14:00:00,34.41,34.46,34.38,34.45,143700.0,25.6204,25.6576,25.5981,25.6502,143700.0
2006-08-09 14:05:00,34.45,34.55,34.45,34.53,153900.0,25.6502,25.7247,25.6502,25.7098,153900.0
2006-08-09 14:10:00,34.52,34.54,34.49,34.5,229200.0,25.7023,25.7172,25.68,25.6874,229200.0
2006-08-09 14:15:00,34.5,34.51,34.38,34.4,369500.0,25.6874,25.6949,25.5981,25.613,369500.0
2006-08-09 14:20:00,34.4,34.47,34.39,34.4,278100.0,25.613,25.6651,25.6055,25.613,278100.0
2006-08-09 14:25:00,34.39,34.4,34.29,34.33,286400.0,25.6055,25.613,25.5311,25.5609,286400.0
2006-08-09 14:30:00,34.33,34.34,34.15,34.19,396100.0,25.5609,25.5683,25.4268,25.4566,396100.0
2006-08-09 14:35:00,34.19,34.24,34.17,34.21,278400.0,25.4566,25.4938,25.4417,25.4715,278400.0
2006-08-09 14:40:00,34.21,34.24,34.19,34.2,245200.0,25.4715,25.4938,25.4566,25.4641,245200.0
2006-08-09 14:45:00,34.2,34.2,34.14,34.19,175600.0,25.4641,25.4641,25.4194,25.4566,175600.0
2006-08-09 14:50:00,34.19,34.19,34.13,34.18,127100.0,25.4566,25.4566,25.4119,25.4492,127100.0
2006-08-09 14:55:00,34.18,34.26,34.16,34.24,168700.0,25.4492,25.5087,25.4343,25.4938,168700.0
2006-08-09 15:00:00,34.24,34.24,34.18,34.22,259200.0,25.4938,25.4938,25.4492,25.479,259200.0
2006-08-09 15:05:00,34.22,34.22,34.05,34.07,252300.0,25.479,25.479,25.3524,25.3673,252300.0
2006-08-09 15:10:00,34.07,34.1,34.01,34.02,217000.0,25.3673,25.3896,25.3226,25.33,217000.0
2006-08-09 15:15:00,34.02,34.03,33.99,34.03,359000.0,25.33,25.3375,25.3077,25.3375,359000.0
2006-08-09 15:20:00,34.03,34.08,33.97,33.99,219600.0,25.3375,25.3747,25.2928,25.3077,219600.0
2006-08-09 15:25:00,33.99,34.01,33.92,33.95,305500.0,25.3077,25.3226,25.2556,25.2779,305500.0
2006-08-09 15:30:00,33.95,33.97,33.89,33.96,384700.0,25.2779,25.2928,25.2332,25.2854,384700.0
2006-08-09 15:35:00,33.96,33.99,33.95,33.96,545100.0,25.2854,25.3077,25.2779,25.2854,545100.0
2006-08-09 15:40:00,33.97,34.02,33.95,34.0,306700.0,25.2928,25.33,25.2779,25.3151,306700.0
2006-08-09 15:45:00,34.0,34.0,33.97,33.98,214700.0,25.3151,25.3151,25.2928,25.3003,214700.0
2006-08-09 15:50:00,33.98,34.0,33.94,33.98,355600.0,25.3003,25.3151,25.2705,25.3003,355600.0
2006-08-09 15:55:00,33.98,33.99,33.93,33.95,305800.0,25.3003,25.3077,25.263,25.2779,305800.0
2006-08-10 09:30:00,33.65,33.9,33.5,33.9,262400.0,25.0546,25.2407,24.9429,25.2407,262400.0
2006-08-10 09:35:00,33.89,33.94,33.6,33.62,149200.0,25.2332,25.2705,25.0173,25.0322,149200.0
2006-08-10 09:40:00,33.59,33.66,33.52,33.52,168900.0,25.0099,25.062,24.9578,24.9578,168900.0
2006-08-10 09:45:00,33.53,33.86,33.51,33.59,203800.0,24.9652,25.2109,24.9503,25.0099,203800.0
2006-08-10 09:50:00,33.59,33.67,33.5,33.53,309000.0,25.0099,25.0694,24.9429,24.9652,309000.0
2006-08-10 09:55:00,33.53,33.62,33.52,33.53,356200.0,24.9652,25.0322,24.9578,24.9652,356200.0
2006-08-10 10:00:00,33.53,33.6,33.51,33.56,225600.0,24.9652,25.0173,24.9503,24.9875,225600.0
2006-08-10 10:05:00,33.57,33.63,33.52,33.52,293700.0,24.995,25.0397,24.9578,24.9578,293700.0
2006-08-10 10:10:00,33.51,33.54,33.42,33.48,220800.0,24.9503,24.9727,24.8833,24.928,220800.0
2006-08-10 10:15:00,33.47,33.58,33.47,33.54,185600.0,24.9205,25.0024,24.9205,24.9727,185600.0
2006-08-10 10:20:00,33.53,33.6,33.52,33.58,186600.0,24.9652,25.0173,24.9578,25.0024,186600.0
2006-08-10 10:25:00,33.56,33.62,33.56,33.59,124400.0,24.9875,25.0322,24.9875,25.0099,124400.0
2006-08-10 10:30:00,33.59,33.79,33.58,33.62,373500.0,25.0099,25.1588,25.0024,25.0322,373500.0
2006-08-10 10:35:00,33.62,33.66,33.55,33.59,233100.0,25.0322,25.062,24.9801,25.0099,233100.0
2006-08-10 10:40:00,33.59,33.65,33.54,33.61,154200.0,25.0099,25.0546,24.9727,25.0248,154200.0
2006-08-10 10:45:00,33.62,33.62,33.48,33.49,230400.0,25.0322,25.0322,24.928,24.9354,230400.0
2006-08-10 10:50:00,33.49,33.56,33.48,33.53,235300.0,24.9354,24.9875,24.928,24.9652,235300.0
2006-08-10 10:55:00,33.54,33.59,33.53,33.58,166600.0,24.9727,25.0099,24.9652,25.0024,166600.0
2006-08-10 11:00:00,33.58,33.64,33.58,33.64,222200.0,25.0024,25.0471,25.0024,25.0471,222200.0
2006-08-10 11:05:00,33.64,33.7,33.61,33.69,256000.0,25.0471,25.0918,25.0248,25.0843,256000.0
2006-08-10 11:10:00,33.7,33.71,33.67,33.7,142300.0,25.0918,25.0992,25.0694,25.0918,142300.0
2006-08-10 11:15:00,33.69,33.73,33.65,33.67,56400.0,25.0843,25.1141,25.0546,25.0694,56400.0
2006-08-10 11:20:00,33.66,33.69,33.64,33.69,110500.0,25.062,25.0843,25.0471,25.0843,110500.0
2006-08-10 11:25:00,33.68,33.71,33.67,33.69,59800.0,25.0769,25.0992,25.0694,25.0843,59800.0
2006-08-10 11:30:00,33.68,33.69,33.64,33.64,53400.0,25.0769,25.0843,25.0471,25.0471,53400.0
2006-08-10 11:35:00,33.65,33.66,33.57,33.6,133600.0,25.0546,25.062,24.995,25.0173,133600.0
2006-08-10 11:40:00,33.6,33.64,33.57,33.61,104700.0,25.0173,25.0471,24.995,25.0248,104700.0
2006-08-10 11:45:00,33.61,33.63,33.57,33.57,85500.0,25.0248,25.0397,24.995,24.995,85500.0
2006-08-10 11:50:00,33.57,33.61,33.57,33.59,65600.0,24.995,25.0248,24.995,25.0099,65600.0
2006-08-10 11:55:00,33.6,33.6,33.55,33.55,156400.0,25.0173,25.0173,24.9801,24.9801,156400.0
2006-08-10 12:00:00,33.55,33.56,33.52,33.55,205200.0,24.9801,24.9875,24.9578,24.9801,205200.0
2006-08-10 12:05:00,33.55,33.6,33.53,33.58,108300.0,24.9801,25.0173,24.9652,25.0024,108300.0
2006-08-10 12:10:00,33.58,33.61,33.56,33.58,66500.0,25.0024,25.0248,24.9875,25.0024,66500.0
2006-08-10 12:15:00,33.59,33.6,33.57,33.6,114900.0,25.0099,25.0173,24.995,25.0173,114900.0
2006-08-10 12:20:00,33.6,33.61,33.59,33.6,100800.0,25.0173,25.0248,25.0099,25.0173,100800.0
2006-08-10 12:25:00,33.59,33.6,33.56,33.56,112600.0,25.0099,25.0173,24.9875,24.9875,112600.0
2006-08-10 12:30:00,33.57,33.57,33.52,33.54,146100.0,24.995,24.995,24.9578,24.9727,146100.0
2006-08-10 12:35:00,33.54,33.6,33.53,33.6,36600.0,24.9727,25.0173,24.9652,25.0173,36600.0
2006-08-10 12:40:00,33.6,33.62,33.59,33.61,57700.0,25.0173,25.0322,25.0099,25.0248,57700.0
2006-08-10 12:45:00,33.62,33.65,33.59,33.63,65000.0,25.0322,25.0546,25.0099,25.0397,65000.0
2006-08-10 12:50:00,33.63,33.64,33.61,33.61,52600.0,25.0397,25.0471,25.0248,25.0248,52600.0
2006-08-10 12:55:00,33.61,33.64,33.61,33.63,186800.0,25.0248,25.0471,25.0248,25.0397,186800.0
2006-08-10 13:00:00,33.63,33.64,33.58,33.6,150400.0,25.0397,25.0471,25.0024,25.0173,150400.0
2006-08-10 13:05:00,33.6,33.64,33.55,33.56,79400.0,25.0173,25.0471,24.9801,24.9875,79400.0
2006-08-10 13:10:00,33.56,33.59,33.55,33.59,94000.0,24.9875,25.0099,24.9801,25.0099,94000.0
2006-08-10 13:15:00,33.59,33.63,33.57,33.6,178400.0,25.0099,25.0397,24.995,25.0173,178400.0
2006-08-10 13:20:00,33.61,33.64,33.6,33.64,56300.0,25.0248,25.0471,25.0173,25.0471,56300.0
2006-08-10 13:25:00,33.64,33.69,33.64,33.68,112100.0,25.0471,25.0843,25.0471,25.0769,112100.0
2006-08-10 13:30:00,33.68,33.75,33.67,33.75,118300.0,25.0769,25.129,25.0694,25.129,118300.0
2006-08-10 13:35:00,33.75,33.8,33.73,33.79,89100.0,25.129,25.1662,25.1141,25.1588,89100.0
2006-08-10 13:40:00,33.8,33.8,33.74,33.79,80800.0,25.1662,25.1662,25.1216,25.1588,80800.0
2006-08-10 13:45:00,33.79,33.86,33.79,33.83,117800.0,25.1588,25.2109,25.1588,25.1886,117800.0
2006-08-10 13:50:00,33.83,33.84,33.76,33.8,106200.0,25.1886,25.196,25.1365,25.1662,106200.0
2006-08-10 13:55:00,33.8,33.81,33.72,33.72,160100.0,25.1662,25.1737,25.1067,25.1067,160100.0
2006-08-10 14:00:00,33.72,33.9,33.7,33.89,95300.0,25.1067,25.2407,25.0918,25.2332,95300.0
2006-08-10 14:05:00,33.89,33.93,33.87,33.91,111300.0,25.2332,25.263,25.2184,25.2481,111300.0
2006-08-10 14:10:00,33.9,33.99,33.84,33.84,84700.0,25.2407,25.3077,25.196,25.196,84700.0
2006-08-10 14:15:00,33.84,33.86,33.78,33.79,53300.0,25.196,25.2109,25.1513,25.1588,53300.0
2006-08-10 14:20:00,33.78,33.84,33.76,33.81,146800.0,25.1513,25.196,25.1365,25.1737,146800.0
2006-08-10 14:25:00,33.81,33.88,33.81,33.83,63000.0,25.1737,25.2258,25.1737,25.1886,63000.0
2006-08-10 14:30:00,33.81,33.82,33.75,33.76,64900.0,25.1737,25.1811,25.129,25.1365,64900.0
2006-08-10 14:35:00,33.74,33.76,33.7,33.72,153800.0,25.1216,25.1365,25.0918,25.1067,153800.0
2006-08-10 14:40:00,33.72,33.77,33.7,33.75,70700.0,25.1067,25.1439,25.0918,25.129,70700.0
2006-08-10 14:45:00,33.74,33.76,33.73,33.75,192500.0,25.1216,25.1365,25.1141,25.129,192500.0
2006-08-10 14:50:00,33.75,33.79,33.74,33.76,108000.0,25.129,25.1588,25.1216,25.1365,108000.0
2006-08-10 14:55:00,33.77,33.77,33.74,33.77,79900.0,25.1439,25.1439,25.1216,25.1439,79900.0
2006-08-10 15:00:00,33.77,33.78,33.74,33.74,127500.0,25.1439,25.1513,25.1216,25.1216,127500.0
2006-08-10 15:05:00,33.75,33.81,33.73,33.77,80100.0,25.129,25.1737,25.1141,25.1439,80100.0
2006-08-10 15:10:00,33.76,33.79,33.73,33.77,41800.0,25.1365,25.1588,25.1141,25.1439,41800.0
2006-08-10 15:15:00,33.76,33.81,33.74,33.8,128500.0,25.1365,25.1737,25.1216,25.1662,128500.0
2006-08-10 15:20:00,33.79,33.87,33.79,33.85,173500.0,25.1588,25.2184,25.1588,25.2035,173500.0
2006-08-10 15:25:00,33.84,33.85,33.78,33.79,151000.0,25.196,25.2035,25.1513,25.1588,151000.0
2006-08-10 15:30:00,33.79,33.85,33.79,33.81,86900.0,25.1588,25.2035,25.1588,25.1737,86900.0
2006-08-10 15:35:00,33.81,33.9,33.81,33.89,148200.0,25.1737,25.2407,25.1737,25.2332,148200.0
2006-08-10 15:40:00,33.89,33.97,33.87,33.96,165500.0,25.2332,25.2928,25.2184,25.2854,165500.0
2006-08-10 15:45:00,33.96,34.05,33.96,34.04,219700.0,25.2854,25.3524,25.2854,25.3449,219700.0
2006-08-10 15:50:00,34.03,34.03,33.95,34.01,191900.0,25.3375,25.3375,25.2779,25.3226,191900.0
2006-08-10 15:55:00,34.0,34.04,33.98,34.02,200300.0,25.3151,25.3449,25.3003,25.33,200300.0
2006-08-11 09:30:00,34.02,34.04,33.76,33.82,193600.0,25.33,25.3449,25.1365,25.1811,193600.0
2006-08-11 09:35:00,33.8,34.04,33.8,33.93,153200.0,25.1662,25.3449,25.1662,25.263,153200.0
2006-08-11 09:40:00,33.93,34.28,33.93,34.26,145300.0,25.263,25.5236,25.263,25.5087,145300.0
2006-08-11 09:45:00,34.26,34.29,34.19,34.27,191900.0,25.5087,25.5311,25.4566,25.5162,191900.0
2006-08-11 09:50:00,34.27,34.27,34.12,34.17,215500.0,25.5162,25.5162,25.4045,25.4417,215500.0
2006-08-11 09:55:00,34.16,34.21,34.11,34.12,180600.0,25.4343,25.4715,25.3971,25.4045,180600.0
2006-08-11 10:00:00,34.12,34.17,34.06,34.13,183000.0,25.4045,25.4417,25.3598,25.4119,183000.0
2006-08-11 10:05:00,34.14,34.17,34.09,34.12,228600.0,25.4194,25.4417,25.3822,25.4045,228600.0
2006-08-11 10:10:00,34.12,34.15,34.08,34.1,183100.0,25.4045,25.4268,25.3747,25.3896,183100.0
2006-08-11 10:15:00,34.09,34.11,33.91,33.95,134300.0,25.3822,25.3971,25.2481,25.2779,134300.0
2006-08-11 10:20:00,33.95,34.01,33.94,33.94,134600.0,25.2779,25.3226,25.2705,25.2705,134600.0
2006-08-11 10:25:00,33.92,33.92,33.82,33.87,120900.0,25.2556,25.2556,25.1811,25.2184,120900.0
2006-08-11 10:30:00,33.87,33.91,33.86,33.91,112300.0,25.2184,25.2481,25.2109,25.2481,112300.0
2006-08-11 10:35:00,33.91,33.97,33.9,33.94,187500.0,25.2481,25.2928,25.2407,25.2705,187500.0
2006-08-11 10:40:00,33.93,33.98,33.9,33.9,152000.0,25.263,25.3003,25.2407,25.2407,152000.0
2006-08-11 10:45:00,33.9,33.95,33.87,33.89,93100.0,25.2407,25.2779,25.2184,25.2332,93100.0
2006-08-11 10:50:00,33.89,33.89,33.81,33.83,110000.0,25.2332,25.2332,25.1737,25.1886,110000.0
2006-08-11 10:55:00,33.83,33.86,33.81,33.86,128100.0,25.1886,25.2109,25.1737,25.2109,128100.0
2006-08-11 11:00:00,33.83,33.87,33.8,33.81,200600.0,25.1886,25.2184,25.1662,25.1737,200600.0
2006-08-11 11:05:00,33.81,33.92,33.81,33.91,263900.0,25.1737,25.2556,25.1737,25.2481,263900.0
2006-08-11 11:10:00,33.91,33.95,33.9,33.94,67300.0,25.2481,25.2779,25.2407,25.2705,67300.0
2006-08-11 11:15:00,33.94,33.95,33.89,33.95,81900.0,25.2705,25.2779,25.2332,25.2779,81900.0
2006-08-11 11:20:00,33.95,33.99,33.94,33.98,125900.0,25.2779,25.3077,25.2705,25.3003,125900.0
2006-08-11 11:25:00,33.98,34.0,33.95,33.98,72500.0,25.3003,25.3151,25.2779,25.3003,72500.0
2006-08-11 11:30:00,33.97,34.0,33.88,33.91,56800.0,25.2928,25.3151,25.2258,25.2481,56800.0
2006-08-11 11:35:00,33.91,33.97,33.9,33.93,111700.0,25.2481,25.2928,25.2407,25.263,111700.0
2006-08-11 11:40:00,33.92,33.97,33.91,33.95,123100.0,25.2556,25.2928,25.2481,25.2779,123100.0
2006-08-11 11:45:00,33.95,33.97,33.89,33.9,84300.0,25.2779,25.2928,25.2332,25.2407,84300.0
2006-08-11 11:50:00,33.9,33.92,33.89,33.89,116400.0,25.2407,25.2556,25.2332,25.2332,116400.0
2006-08-11 11:55:00,33.88,33.88,33.85,33.88,95100.0,25.2258,25.2258,25.2035,25.2258,95100.0
2006-08-11 12:00:00,33.88,33.88,33.83,33.88,89500.0,25.2258,25.2258,25.1886,25.2258,89500.0
2006-08-11 12:05:00,33.87,33.91,33.86,33.9,66900.0,25.2184,25.2481,25.2109,25.2407,66900.0
2006-08-11 12:10:00,33.91,33.91,33.89,33.9,82100.0,25.2481,25.2481,25.2332,25.2407,82100.0
2006-08-11 12:15:00,33.91,33.91,33.88,33.91,67500.0,25.2481,25.2481,25.2258,25.2481,67500.0
2006-08-11 12:20:00,33.91,33.94,33.9,33.92,56900.0,25.2481,25.2705,25.2407,25.2556,56900.0
2006-08-11 12:25:00,33.93,33.95,33.92,33.95,45500.0,25.263,25.2779,25.2556,25.2779,45500.0
2006-08-11 12:30:00,33.95,33.99,33.95,33.97,167100.0,25.2779,25.3077,25.2779,25.2928,167100.0
2006-08-11 12:35:00,33.97,33.98,33.94,33.97,94200.0,25.2928,25.3003,25.2705,25.2928,94200.0
2006-08-11 12:40:00,33.97,33.98,33.95,33.95,119100.0,25.2928,25.3003,25.2779,25.2779,119100.0
2006-08-11 12:45:00,33.95,33.96,33.91,33.92,91400.0,25.2779,25.2854,25.2481,25.2556,91400.0
2006-08-11 12:50:00,33.92,33.92,33.81,33.85,122600.0,25.2556,25.2556,25.1737,25.2035,122600.0
2006-08-11 12:55:00,33.84,33.87,33.82,33.85,46900.0,25.196,25.2184,25.1811,25.2035,46900.0
2006-08-11 13:00:00,33.84,33.86,33.82,33.85,66700.0,25.196,25.2109,25.1811,25.2035,66700.0
2006-08-11 13:05:00,33.84,33.85,33.81,33.83,72900.0,25.196,25.2035,25.1737,25.1886,72900.0
2006-08-11 13:10:00,33.83,33.85,33.82,33.84,278800.0,25.1886,25.2035,25.1811,25.196,278800.0
2006-08-11 13:15:00,33.84,33.85,33.75,33.76,154100.0,25.196,25.2035,25.129,25.1365,154100.0
2006-08-11 13:20:00,33.76,33.77,33.71,33.71,98000.0,25.1365,25.1439,25.0992,25.0992,98000.0
2006-08-11 13:25:00,33.72,33.75,33.71,33.73,66600.0,25.1067,25.129,25.0992,25.1141,66600.0
2006-08-11 13:30:00,33.73,33.76,33.71,33.72,82700.0,25.1141,25.1365,25.0992,25.1067,82700.0
2006-08-11 13:35:00,33.73,33.77,33.7,33.76,72100.0,25.1141,25.1439,25.0918,25.1365,72100.0
2006-08-11 13:40:00,33.76,33.83,33.75,33.83,75600.0,25.1365,25.1886,25.129,25.1886,75600.0
2006-08-11 13:45:00,33.83,33.85,33.8,33.83,81800.0,25.1886,25.2035,25.1662,25.1886,81800.0
2006-08-11 13:50:00,33.83,33.87,33.82,33.87,87400.0,25.1886,25.2184,25.1811,25.2184,87400.0
2006-08-11 13:55:00,33.87,33.91,33.85,33.85,96100.0,25.2184,25.2481,25.2035,25.2035,96100.0
2006-08-11 14:00:00,33.85,33.88,33.74,33.75,99300.0,25.2035,25.2258,25.1216,25.129,99300.0
2006-08-11 14:05:00,33.74,33.8,33.74,33.78,48100.0,25.1216,25.1662,25.1216,25.1513,48100.0
2006-08-11 14:10:00,33.78,33.79,33.74,33.76,72900.0,25.1513,25.1588,25.1216,25.1365,72900.0
2006-08-11 14:15:00,33.76,33.76,33.71,33.75,87000.0,25.1365,25.1365,25.0992,25.129,87000.0
2006-08-11 14:20:00,33.75,33.76,33.7,33.71,72900.0,25.129,25.1365,25.0918,25.0992,72900.0
2006-08-11 14:25:00,33.7,33.7,33.63,33.65,88300.0,25.0918,25.0918,25.0397,25.0546,88300.0
2006-08-11 14:30:00,33.65,33.72,33.64,33.72,75300.0,25.0546,25.1067,25.0471,25.1067,75300.0
2006-08-11 14:35:00,33.72,33.78,33.71,33.75,72500.0,25.1067,25.1513,25.0992,25.129,72500.0
2006-08-11 14:40:00,33.75,33.78,33.66,33.67,36100.0,25.129,25.1513,25.062,25.0694,36100.0
2006-08-11 14:45:00,33.67,33.68,33.64,33.67,90800.0,25.0694,25.0769,25.0471,25.0694,90800.0
2006-08-11 14:50:00,33.65,33.69,33.65,33.69,47300.0,25.0546,25.0843,25.0546,25.0843,47300.0
2006-08-11 14:55:00,33.68,33.72,33.66,33.67,36100.0,25.0769,25.1067,25.062,25.0694,36100.0
2006-08-11 15:00:00,33.67,33.71,33.65,33.7,103300.0,25.0694,25.0992,25.0546,25.0918,103300.0
2006-08-11 15:05:00,33.71,33.73,33.67,33.69,69600.0,25.0992,25.1141,25.0694,25.0843,69600.0
2006-08-11 15:10:00,33.68,33.77,33.68,33.76,155600.0,25.0769,25.1439,25.0769,25.1365,155600.0
2006-08-11 15:15:00,33.76,33.76,33.63,33.64,69700.0,25.1365,25.1365,25.0397,25.0471,69700.0
2006-08-11 15:20:00,33.64,33.71,33.63,33.71,93700.0,25.0471,25.0992,25.0397,25.0992,93700.0
2006-08-11 15:25:00,33.71,33.76,33.7,33.76,94600.0,25.0992,25.1365,25.0918,25.1365,94600.0
2006-08-11 15:30:00,33.76,33.88,33.76,33.85,115200.0,25.1365,25.2258,25.1365,25.2035,115200.0
2006-08-11 15:35:00,33.84,33.87,33.79,33.85,78100.0,25.196,25.2184,25.1588,25.2035,78100.0
2006-08-11 15:40:00,33.86,33.89,33.84,33.88,93000.0,25.2109,25.2332,25.196,25.2258,93000.0
2006-08-11 15:45:00,33.88,33.9,33.84,33.88,99400.0,25.2258,25.2407,25.196,25.2258,99400.0
2006-08-11 15:50:00,33.88,33.9,33.85,33.9,114000.0,25.2258,25.2407,25.2035,25.2407,114000.0
2006-08-11 15:55:00,33.89,33.9,33.84,33.88,238700.0,25.2332,25.2407,25.196,25.2258,238700.0
2006-08-14 09:30:00,33.32,33.42,33.25,33.39,339100.0,24.8088,24.8833,24.7567,24.861,339100.0
2006-08-14 09:35:00,33.39,33.46,33.36,33.41,238400.0,24.861,24.9131,24.8386,24.8759,238400.0
2006-08-14 09:40:00,33.42,33.54,33.37,33.42,199400.0,24.8833,24.9727,24.8461,24.8833,199400.0
2006-08-14 09:45:00,33.39,33.42,33.31,33.37,212200.0,24.861,24.8833,24.8014,24.8461,212200.0
2006-08-14 09:50:00,33.37,33.5,33.34,33.38,355900.0,24.8461,24.9429,24.8237,24.8535,355900.0
2006-08-14 09:55:00,33.39,33.41,33.31,33.31,261200.0,24.861,24.8759,24.8014,24.8014,261200.0
2006-08-14 10:00:00,33.31,33.31,33.21,33.24,569100.0,24.8014,24.8014,24.7269,24.7493,569100.0
2006-08-14 10:05:00,33.24,33.26,33.15,33.16,612400.0,24.7493,24.7642,24.6823,24.6897,612400.0
2006-08-14 10:10:00,33.15,33.23,33.12,33.18,264300.0,24.6823,24.7418,24.6599,24.7046,264300.0
2006-08-14 10:15:00,33.16,33.19,33.01,33.05,360400.0,24.6897,24.7121,24.578,24.6078,360400.0
2006-08-14 10:20:00,33.05,33.21,33.0,33.18,370400.0,24.6078,24.7269,24.5706,24.7046,370400.0
2006-08-14 10:25:00,33.18,33.24,33.1,33.13,251500.0,24.7046,24.7493,24.645,24.6674,251500.0
2006-08-14 10:30:00,33.14,33.22,33.12,33.18,162300.0,24.6748,24.7344,24.6599,24.7046,162300.0
2006-08-14 10:35:00,33.18,33.2,33.1,33.14,148100.0,24.7046,24.7195,24.645,24.6748,148100.0
2006-08-14 10:40:00,33.13,33.17,33.1,33.1,160300.0,24.6674,24.6972,24.645,24.645,160300.0
2006-08-14 10:45:00,33.11,33.15,33.08,33.12,61000.0,24.6525,24.6823,24.6302,24.6599,61000.0
2006-08-14 10:50:00,33.11,33.13,32.99,33.02,226600.0,24.6525,24.6674,24.5631,24.5855,226600.0
2006-08-14 10:55:00,33.03,33.07,33.01,33.05,158200.0,24.5929,24.6227,24.578,24.6078,158200.0
2006-08-14 11:00:00,33.03,33.05,32.96,32.97,165200.0,24.5929,24.6078,24.5408,24.5482,165200.0
2006-08-14 11:05:00,32.97,32.99,32.91,32.92,138000.0,24.5482,24.5631,24.5036,24.511,138000.0
2006-08-14 11:10:00,32.92,33.0,32.91,33.0,119900.0,24.511,24.5706,24.5036,24.5706,119900.0
2006-08-14 11:15:00,33.0,33.11,32.99,33.07,164200.0,24.5706,24.6525,24.5631,24.6227,164200.0
2006-08-14 11:20:00,33.08,33.08,33.0,33.05,486700.0,24.6302,24.6302,24.5706,24.6078,486700.0
2006-08-14 11:25:00,33.06,33.12,33.06,33.1,89800.0,24.6153,24.6599,24.6153,24.645,89800.0
2006-08-14 11:30:00,33.09,33.15,33.09,33.15,92100.0,24.6376,24.6823,24.6376,24.6823,92100.0
2006-08-14 11:35:00,33.15,33.25,33.15,33.22,130000.0,24.6823,24.7567,24.6823,24.7344,130000.0
2006-08-14 11:40:00,33.22,33.41,33.22,33.34,173300.0,24.7344,24.8759,24.7344,24.8237,173300.0
2006-08-14 11:45:00,33.33,33.34,33.28,33.29,138800.0,24.8163,24.8237,24.7791,24.7865,138800.0
2006-08-14 11:50:00,33.3,33.32,33.26,33.31,89600.0,24.794,24.8088,24.7642,24.8014,89600.0
2006-08-14 11:55:00,33.31,33.34,33.28,33.3,113300.0,24.8014,24.8237,24.7791,24.794,113300.0
2006-08-14 12:00:00,33.3,33.34,33.29,33.34,87400.0,24.794,24.8237,24.7865,24.8237,87400.0
2006-08-14 12:05:00,33.34,33.4,33.33,33.36,130700.0,24.8237,24.8684,24.8163,24.8386,130700.0
2006-08-14 12:10:00,33.33,33.35,33.3,33.33,67400.0,24.8163,24.8312,24.794,24.8163,67400.0
2006-08-14 12:15:00,33.32,33.35,33.31,33.33,113800.0,24.8088,24.8312,24.8014,24.8163,113800.0
2006-08-14 12:20:00,33.34,33.36,33.32,33.34,153500.0,24.8237,24.8386,24.8088,24.8237,153500.0
2006-08-14 12:25:00,33.34,33.37,33.31,33.32,69300.0,24.8237,24.8461,24.8014,24.8088,69300.0
2006-08-14 12:30:00,33.32,33.34,33.3,33.34,74800.0,24.8088,24.8237,24.794,24.8237,74800.0
2006-08-14 12:35:00,33.34,33.37,33.32,33.34,126500.0,24.8237,24.8461,24.8088,24.8237,126500.0
2006-08-14 12:40:00,33.34,33.34,33.28,33.29,83900.0,24.8237,24.8237,24.7791,24.7865,83900.0
2006-08-14 12:45:00,33.28,33.33,33.27,33.33,130600.0,24.7791,24.8163,24.7716,24.8163,130600.0
2006-08-14 12:50:00,33.33,33.34,33.29,33.29,110000.0,24.8163,24.8237,24.7865,24.7865,110000.0
2006-08-14 12:55:00,33.29,33.3,33.24,33.25,136500.0,24.7865,24.794,24.7493,24.7567,136500.0
2006-08-14 13:00:00,33.24,33.27,33.22,33.27,116100.0,24.7493,24.7716,24.7344,24.7716,116100.0
2006-08-14 13:05:00,33.26,33.29,33.24,33.24,131900.0,24.7642,24.7865,24.7493,24.7493,131900.0
2006-08-14 13:10:00,33.24,33.26,33.22,33.25,108600.0,24.7493,24.7642,24.7344,24.7567,108600.0
2006-08-14 13:15:00,33.25,33.27,33.24,33.26,40900.0,24.7567,24.7716,24.7493,24.7642,40900.0
2006-08-14 13:20:00,33.26,33.27,33.24,33.26,55600.0,24.7642,24.7716,24.7493,24.7642,55600.0
2006-08-14 13:25:00,33.26,33.3,33.24,33.28,194600.0,24.7642,24.794,24.7493,24.7791,194600.0
2006-08-14 13:30:00,33.28,33.34,33.27,33.32,89400.0,24.7791,24.8237,24.7716,24.8088,89400.0
2006-08-14 13:35:00,33.31,33.32,33.25,33.28,95300.0,24.8014,24.8088,24.7567,24.7791,95300.0
2006-08-14 13:40:00,33.29,33.32,33.28,33.31,54200.0,24.7865,24.8088,24.7791,24.8014,54200.0
2006-08-14 13:45:00,33.31,33.37,33.29,33.34,82400.0,24.8014,24.8461,24.7865,24.8237,82400.0
2006-08-14 13:50:00,33.35,33.38,33.3,33.38,88100.0,24.8312,24.8535,24.794,24.8535,88100.0
2006-08-14 13:55:00,33.38,33.42,33.38,33.42,158100.0,24.8535,24.8833,24.8535,24.8833,158100.0
2006-08-14 14:00:00,33.41,33.44,33.36,33.38,209800.0,24.8759,24.8982,24.8386,24.8535,209800.0
2006-08-14 14:05:00,33.38,33.38,33.32,33.33,73500.0,24.8535,24.8535,24.8088,24.8163,73500.0
2006-08-14 14:10:00,33.34,33.35,33.31,33.32,63200.0,24.8237,24.8312,24.8014,24.8088,63200.0
2006-08-14 14:15:00,33.31,33.39,33.31,33.37,90000.0,24.8014,24.861,24.8014,24.8461,90000.0
2006-08-14 14:20:00,33.37,33.39,33.34,33.35,140100.0,24.8461,24.861,24.8237,24.8312,140100.0
2006-08-14 14:25:00,33.34,33.36,33.32,33.34,79600.0,24.8237,24.8386,24.8088,24.8237,79600.0
2006-08-14 14:30:00,33.34,33.35,33.28,33.3,110200.0,24.8237,24.8312,24.7791,24.794,110200.0
2006-08-14 14:35:00,33.31,33.33,33.27,33.29,107500.0,24.8014,24.8163,24.7716,24.7865,107500.0
2006-08-14 14:40:00,33.29,33.32,33.26,33.29,94400.0,24.7865,24.8088,24.7642,24.7865,94400.0
2006-08-14 14:45:00,33.3,33.3,33.25,33.26,89400.0,24.794,24.794,24.7567,24.7642,89400.0
2006-08-14 14:50:00,33.26,33.28,33.23,33.26,121900.0,24.7642,24.7791,24.7418,24.7642,121900.0
2006-08-14 14:55:00,33.26,33.3,33.25,33.28,103300.0,24.7642,24.794,24.7567,24.7791,103300.0
2006-08-14 15:00:00,33.27,33.27,33.24,33.27,89100.0,24.7716,24.7716,24.7493,24.7716,89100.0
2006-08-14 15:05:00,33.26,33.3,33.23,33.26,142600.0,24.7642,24.794,24.7418,24.7642,142600.0
2006-08-14 15:10:00,33.26,33.39,33.26,33.36,194400.0,24.7642,24.861,24.7642,24.8386,194400.0
2006-08-14 15:15:00,33.37,33.37,33.31,33.32,62300.0,24.8461,24.8461,24.8014,24.8088,62300.0
2006-08-14 15:20:00,33.32,33.4,33.31,33.4,129700.0,24.8088,24.8684,24.8014,24.8684,129700.0
2006-08-14 15:25:00,33.4,33.5,33.39,33.49,194900.0,24.8684,24.9429,24.861,24.9354,194900.0
2006-08-14 15:30:00,33.49,33.49,33.41,33.41,177200.0,24.9354,24.9354,24.8759,24.8759,177200.0
2006-08-14 15:35:00,33.42,33.44,33.37,33.44,299500.0,24.8833,24.8982,24.8461,24.8982,299500.0
2006-08-14 15:40:00,33.44,33.46,33.41,33.46,258900.0,24.8982,24.9131,24.8759,24.9131,258900.0
2006-08-14 15:45:00,33.46,33.47,33.43,33.44,147300.0,24.9131,24.9205,24.8907,24.8982,147300.0
2006-08-14 15:50:00,33.45,33.52,33.44,33.52,288900.0,24.9056,24.9578,24.8982,24.9578,288900.0
2006-08-14 15:55:00,33.52,33.53,33.48,33.5,248000.0,24.9578,24.9652,24.928,24.9429,248000.0
2006-08-15 09:30:00,33.83,33.92,33.75,33.79,266200.0,25.1886,25.2556,25.129,25.1588,266200.0
2006-08-15 09:35:00,33.79,33.8,33.61,33.71,113700.0,25.1588,25.1662,25.0248,25.0992,113700.0
2006-08-15 09:40:00,33.7,33.73,33.49,33.51,207200.0,25.0918,25.1141,24.9354,24.9503,207200.0
2006-08-15 09:45:00,33.51,33.56,33.32,33.5,266400.0,24.9503,24.9875,24.8088,24.9429,266400.0
2006-08-15 09:50:00,33.5,33.62,33.3,33.31,167400.0,24.9429,25.0322,24.794,24.8014,167400.0
2006-08-15 09:55:00,33.32,33.41,33.24,33.25,281800.0,24.8088,24.8759,24.7493,24.7567,281800.0
2006-08-15 10:00:00,33.25,33.31,33.13,33.15,301700.0,24.7567,24.8014,24.6674,24.6823,301700.0
2006-08-15 10:05:00,33.14,33.37,33.11,33.37,230000.0,24.6748,24.8461,24.6525,24.8461,230000.0
2006-08-15 10:10:00,33.34,33.37,33.24,33.33,149500.0,24.8237,24.8461,24.7493,24.8163,149500.0
2006-08-15 10:15:00,33.33,33.42,33.3,33.32,152100.0,24.8163,24.8833,24.794,24.8088,152100.0
2006-08-15 10:20:00,33.32,33.39,33.28,33.28,106200.0,24.8088,24.861,24.7791,24.7791,106200.0
2006-08-15 10:25:00,33.27,33.29,33.21,33.27,154500.0,24.7716,24.7865,24.7269,24.7716,154500.0
2006-08-15 10:30:00,33.26,33.3,33.2,33.3,183500.0,24.7642,24.794,24.7195,24.794,183500.0
2006-08-15 10:35:00,33.31,33.35,33.26,33.35,148000.0,24.8014,24.8312,24.7642,24.8312,148000.0
2006-08-15 10:40:00,33.34,33.45,33.34,33.4,228400.0,24.8237,24.9056,24.8237,24.8684,228400.0
2006-08-15 10:45:00,33.4,33.43,33.31,33.33,193700.0,24.8684,24.8907,24.8014,24.8163,193700.0
2006-08-15 10:50:00,33.33,33.34,33.24,33.25,171700.0,24.8163,24.8237,24.7493,24.7567,171700.0
2006-08-15 10:55:00,33.26,33.27,33.23,33.25,161100.0,24.7642,24.7716,24.7418,24.7567,161100.0
2006-08-15 11:00:00,33.25,33.3,33.21,33.29,260600.0,24.7567,24.794,24.7269,24.7865,260600.0
2006-08-15 11:05:00,33.29,33.3,33.15,33.16,199100.0,24.7865,24.794,24.6823,24.6897,199100.0
2006-08-15 11:10:00,33.18,33.18,33.11,33.17,221900.0,24.7046,24.7046,24.6525,24.6972,221900.0
2006-08-15 11:15:00,33.17,33.17,33.07,33.07,176300.0,24.6972,24.6972,24.6227,24.6227,176300.0
2006-08-15 11:20:00,33.08,33.12,33.06,33.11,173700.0,24.6302,24.6599,24.6153,24.6525,173700.0
2006-08-15 11:25:00,33.11,33.18,33.09,33.17,116500.0,24.6525,24.7046,24.6376,24.6972,116500.0
2006-08-15 11:30:00,33.17,33.22,33.15,33.21,84400.0,24.6972,24.7344,24.6823,24.7269,84400.0
2006-08-15 11:35:00,33.21,33.25,33.19,33.2,83400.0,24.7269,24.7567,24.7121,24.7195,83400.0
2006-08-15 11:40:00,33.21,33.26,33.2,33.26,51400.0,24.7269,24.7642,24.7195,24.7642,51400.0
2006-08-15 11:45:00,33.26,33.26,33.16,33.16,92200.0,24.7642,24.7642,24.6897,24.6897,92200.0
2006-08-15 11:50:00,33.17,33.19,33.13,33.14,212400.0,24.6972,24.7121,24.6674,24.6748,212400.0
2006-08-15 11:55:00,33.15,33.15,33.12,33.13,87600.0,24.6823,24.6823,24.6599,24.6674,87600.0
2006-08-15 12:00:00,33.13,33.16,33.12,33.12,67300.0,24.6674,24.6897,24.6599,24.6599,67300.0
2006-08-15 12:05:00,33.11,33.13,33.1,33.1,65500.0,24.6525,24.6674,24.645,24.645,65500.0
2006-08-15 12:10:00,33.1,33.15,33.07,33.12,81500.0,24.645,24.6823,24.6227,24.6599,81500.0
2006-08-15 12:15:00,33.13,33.14,33.1,33.11,50700.0,24.6674,24.6748,24.645,24.6525,50700.0
2006-08-15 12:20:00,33.1,33.18,33.09,33.17,64000.0,24.645,24.7046,24.6376,24.6972,64000.0
2006-08-15 12:25:00,33.18,33.22,33.15,33.22,84500.0,24.7046,24.7344,24.6823,24.7344,84500.0
2006-08-15 12:30:00,33.22,33.24,33.21,33.23,74400.0,24.7344,24.7493,24.7269,24.7418,74400.0
2006-08-15 12:35:00,33.23,33.23,33.18,33.19,64600.0,24.7418,24.7418,24.7046,24.7121,64600.0
2006-08-15 12:40:00,33.19,33.2,33.15,33.16,107700.0,24.7121,24.7195,24.6823,24.6897,107700.0
2006-08-15 12:45:00,33.16,33.2,33.15,33.2,148600.0,24.6897,24.7195,24.6823,24.7195,148600.0
2006-08-15 12:50:00,33.2,33.23,33.17,33.2,97600.0,24.7195,24.7418,24.6972,24.7195,97600.0
2006-08-15 12:55:00,33.2,33.2,33.14,33.16,86400.0,24.7195,24.7195,24.6748,24.6897,86400.0
2006-08-15 13:00:00,33.16,33.17,33.1,33.11,75600.0,24.6897,24.6972,24.645,24.6525,75600.0
2006-08-15 13:05:00,33.1,33.14,33.1,33.11,77800.0,24.645,24.6748,24.645,24.6525,77800.0
2006-08-15 13:10:00,33.1,33.13,33.07,33.12,87300.0,24.645,24.6674,24.6227,24.6599,87300.0
2006-08-15 13:15:00,33.13,33.13,33.05,33.07,64100.0,24.6674,24.6674,24.6078,24.6227,64100.0
2006-08-15 13:20:00,33.08,33.12,33.07,33.09,58300.0,24.6302,24.6599,24.6227,24.6376,58300.0
2006-08-15 13:25:00,33.08,33.17,33.08,33.17,78200.0,24.6302,24.6972,24.6302,24.6972,78200.0
2006-08-15 13:30:00,33.17,33.18,33.14,33.15,79500.0,24.6972,24.7046,24.6748,24.6823,79500.0
2006-08-15 13:35:00,33.15,33.18,33.12,33.13,51400.0,24.6823,24.7046,24.6599,24.6674,51400.0
2006-08-15 13:40:00,33.13,33.18,33.13,33.15,57900.0,24.6674,24.7046,24.6674,24.6823,57900.0
2006-08-15 13:45:00,33.14,33.18,33.12,33.16,68900.0,24.6748,24.7046,24.6599,24.6897,68900.0
2006-08-15 13:50:00,33.16,33.19,33.15,33.18,24200.0,24.6897,24.7121,24.6823,24.7046,24200.0
2006-08-15 13:55:00,33.18,33.2,33.16,33.2,130900.0,24.7046,24.7195,24.6897,24.7195,130900.0
2006-08-15 14:00:00,33.2,33.21,33.16,33.18,62600.0,24.7195,24.7269,24.6897,24.7046,62600.0
2006-08-15 14:05:00,33.18,33.22,33.17,33.21,94500.0,24.7046,24.7344,24.6972,24.7269,94500.0
2006-08-15 14:10:00,33.21,33.34,33.21,33.24,111700.0,24.7269,24.8237,24.7269,24.7493,111700.0
2006-08-15 14:15:00,33.23,33.29,33.21,33.25,70300.0,24.7418,24.7865,24.7269,24.7567,70300.0
2006-08-15 14:20:00,33.23,33.32,33.23,33.29,131500.0,24.7418,24.8088,24.7418,24.7865,131500.0
2006-08-15 14:25:00,33.29,33.31,33.23,33.28,180200.0,24.7865,24.8014,24.7418,24.7791,180200.0
2006-08-15 14:30:00,33.29,33.3,33.23,33.26,90400.0,24.7865,24.794,24.7418,24.7642,90400.0
2006-08-15 14:35:00,33.27,33.31,33.24,33.28,84600.0,24.7716,24.8014,24.7493,24.7791,84600.0
2006-08-15 14:40:00,33.28,33.31,33.26,33.29,128300.0,24.7791,24.8014,24.7642,24.7865,128300.0
2006-08-15 14:45:00,33.3,33.9,33.29,33.36,152500.0,24.794,25.2407,24.7865,24.8386,152500.0
2006-08-15 14:50:00,33.36,33.36,33.26,33.3,173400.0,24.8386,24.8386,24.7642,24.794,173400.0
2006-08-15 14:55:00,33.3,33.35,33.29,33.32,145400.0,24.794,24.8312,24.7865,24.8088,145400.0
2006-08-15 15:00:00,33.32,33.33,33.27,33.3,64400.0,24.8088,24.8163,24.7716,24.794,64400.0
2006-08-15 15:05:00,33.29,33.35,33.28,33.34,62700.0,24.7865,24.8312,24.7791,24.8237,62700.0
2006-08-15 15:10:00,33.34,33.37,33.32,33.33,73900.0,24.8237,24.8461,24.8088,24.8163,73900.0
2006-08-15 15:15:00,33.32,33.39,33.32,33.38,106900.0,24.8088,24.861,24.8088,24.8535,106900.0
2006-08-15 15:20:00,33.38,33.41,33.35,33.38,103300.0,24.8535,24.8759,24.8312,24.8535,103300.0
2006-08-15 15:25:00,33.4,33.42,33.39,33.41,125900.0,24.8684,24.8833,24.861,24.8759,125900.0
2006-08-15 15:30:00,33.41,33.5,33.41,33.49,139900.0,24.8759,24.9429,24.8759,24.9354,139900.0
2006-08-15 15:35:00,33.5,33.51,33.47,33.5,135600.0,24.9429,24.9503,24.9205,24.9429,135600.0
2006-08-15 15:40:00,33.5,33.61,33.47,33.61,160100.0,24.9429,25.0248,24.9205,25.0248,160100.0
2006-08-15 15:45:00,33.61,33.63,33.56,33.57,136200.0,25.0248,25.0397,24.9875,24.995,136200.0
2006-08-15 15:50:00,33.57,33.57,33.51,33.53,149400.0,24.995,24.995,24.9503,24.9652,149400.0
2006-08-15 15:55:00,33.52,33.57,33.46,33.55,213200.0,24.9578,24.995,24.9131,24.9801,213200.0
2006-08-16 09:30:00,33.81,33.81,33.55,33.56,131500.0,25.1737,25.1737,24.9801,24.9875,131500.0
2006-08-16 09:35:00,33.56,33.8,33.56,33.78,135300.0,24.9875,25.1662,24.9875,25.1513,135300.0
2006-08-16 09:40:00,33.78,33.89,33.72,33.84,133300.0,25.1513,25.2332,25.1067,25.196,133300.0
2006-08-16 09:45:00,33.85,33.85,33.7,33.73,128200.0,25.2035,25.2035,25.0918,25.1141,128200.0
2006-08-16 09:50:00,33.73,33.94,33.71,33.88,261200.0,25.1141,25.2705,25.0992,25.2258,261200.0
2006-08-16 09:55:00,33.88,33.99,33.83,33.98,230200.0,25.2258,25.3077,25.1886,25.3003,230200.0
2006-08-16 10:00:00,33.98,33.99,33.89,33.92,202800.0,25.3003,25.3077,25.2332,25.2556,202800.0
2006-08-16 10:05:00,33.91,33.92,33.84,33.85,112800.0,25.2481,25.2556,25.196,25.2035,112800.0
2006-08-16 10:10:00,33.85,33.91,33.85,33.9,150400.0,25.2035,25.2481,25.2035,25.2407,150400.0
2006-08-16 10:15:00,33.91,33.93,33.85,33.89,110300.0,25.2481,25.263,25.2035,25.2332,110300.0
2006-08-16 10:20:00,33.89,33.89,33.76,33.81,108800.0,25.2332,25.2332,25.1365,25.1737,108800.0
2006-08-16 10:25:00,33.81,33.87,33.79,33.84,128800.0,25.1737,25.2184,25.1588,25.196,128800.0
2006-08-16 10:30:00,33.86,34.04,33.8,33.99,316300.0,25.2109,25.3449,25.1662,25.3077,316300.0
2006-08-16 10:35:00,34.0,34.04,33.94,33.97,199600.0,25.3151,25.3449,25.2705,25.2928,199600.0
2006-08-16 10:40:00,33.96,33.97,33.81,33.81,142000.0,25.2854,25.2928,25.1737,25.1737,142000.0
2006-08-16 10:45:00,33.81,33.92,33.81,33.92,215000.0,25.1737,25.2556,25.1737,25.2556,215000.0
2006-08-16 10:50:00,33.92,33.96,33.89,33.96,122600.0,25.2556,25.2854,25.2332,25.2854,122600.0
2006-08-16 10:55:00,33.96,34.01,33.94,33.94,117800.0,25.2854,25.3226,25.2705,25.2705,117800.0
2006-08-16 11:00:00,33.94,33.94,33.85,33.87,74200.0,25.2705,25.2705,25.2035,25.2184,74200.0
2006-08-16 11:05:00,33.87,33.98,33.85,33.96,124300.0,25.2184,25.3003,25.2035,25.2854,124300.0
2006-08-16 11:10:00,33.98,33.98,33.9,33.95,73300.0,25.3003,25.3003,25.2407,25.2779,73300.0
2006-08-16 11:15:00,33.95,34.09,33.92,34.07,96400.0,25.2779,25.3822,25.2556,25.3673,96400.0
2006-08-16 11:20:00,34.06,34.07,34.01,34.01,70400.0,25.3598,25.3673,25.3226,25.3226,70400.0
2006-08-16 11:25:00,34.02,34.02,33.94,33.97,81200.0,25.33,25.33,25.2705,25.2928,81200.0
2006-08-16 11:30:00,33.97,34.01,33.96,34.0,41300.0,25.2928,25.3226,25.2854,25.3151,41300.0
2006-08-16 11:35:00,33.99,34.0,33.91,33.97,52500.0,25.3077,25.3151,25.2481,25.2928,52500.0
2006-08-16 11:40:00,33.97,34.0,33.95,33.99,35600.0,25.2928,25.3151,25.2779,25.3077,35600.0
2006-08-16 11:45:00,33.98,34.05,33.98,34.04,56500.0,25.3003,25.3524,25.3003,25.3449,56500.0
2006-08-16 11:50:00,34.04,34.08,34.03,34.06,45900.0,25.3449,25.3747,25.3375,25.3598,45900.0
2006-08-16 11:55:00,34.07,34.09,34.06,34.08,77200.0,25.3673,25.3822,25.3598,25.3747,77200.0
2006-08-16 12:00:00,34.08,34.11,34.05,34.05,101900.0,25.3747,25.3971,25.3524,25.3524,101900.0
2006-08-16 12:05:00,34.04,34.1,34.04,34.1,59700.0,25.3449,25.3896,25.3449,25.3896,59700.0
2006-08-16 12:10:00,34.1,34.17,34.09,34.12,99900.0,25.3896,25.4417,25.3822,25.4045,99900.0
2006-08-16 12:15:00,34.11,34.15,34.06,34.06,57100.0,25.3971,25.4268,25.3598,25.3598,57100.0
2006-08-16 12:20:00,34.06,34.1,34.0,34.09,69200.0,25.3598,25.3896,25.3151,25.3822,69200.0
2006-08-16 12:25:00,34.1,34.1,34.01,34.02,40700.0,25.3896,25.3896,25.3226,25.33,40700.0
2006-08-16 12:30:00,34.01,34.03,33.98,34.0,37800.0,25.3226,25.3375,25.3003,25.3151,37800.0
2006-08-16 12:35:00,34.0,34.0,33.91,33.94,84300.0,25.3151,25.3151,25.2481,25.2705,84300.0
2006-08-16 12:40:00,33.93,33.97,33.91,33.94,86400.0,25.263,25.2928,25.2481,25.2705,86400.0
2006-08-16 12:45:00,33.94,33.94,33.83,33.83,99300.0,25.2705,25.2705,25.1886,25.1886,99300.0
2006-08-16 12:50:00,33.82,33.83,33.67,33.67,118600.0,25.1811,25.1886,25.0694,25.0694,118600.0
2006-08-16 12:55:00,33.69,33.77,33.66,33.74,138900.0,25.0843,25.1439,25.062,25.1216,138900.0
2006-08-16 13:00:00,33.74,33.77,33.65,33.67,75600.0,25.1216,25.1439,25.0546,25.0694,75600.0
2006-08-16 13:05:00,33.67,33.71,33.65,33.7,128300.0,25.0694,25.0992,25.0546,25.0918,128300.0
2006-08-16 13:10:00,33.69,33.72,33.65,33.69,195900.0,25.0843,25.1067,25.0546,25.0843,195900.0
2006-08-16 13:15:00,33.7,33.7,33.55,33.55,104500.0,25.0918,25.0918,24.9801,24.9801,104500.0
2006-08-16 13:20:00,33.55,33.56,33.44,33.53,174700.0,24.9801,24.9875,24.8982,24.9652,174700.0
2006-08-16 13:25:00,33.53,33.64,33.43,33.6,100500.0,24.9652,25.0471,24.8907,25.0173,100500.0
2006-08-16 13:30:00,33.6,33.65,33.54,33.62,95800.0,25.0173,25.0546,24.9727,25.0322,95800.0
2006-08-16 13:35:00,33.62,33.68,33.56,33.6,75400.0,25.0322,25.0769,24.9875,25.0173,75400.0
2006-08-16 13:40:00,33.6,33.63,33.54,33.56,42900.0,25.0173,25.0397,24.9727,24.9875,42900.0
2006-08-16 13:45:00,33.57,33.63,33.51,33.63,78800.0,24.995,25.0397,24.9503,25.0397,78800.0
2006-08-16 13:50:00,33.65,33.68,33.6,33.64,60300.0,25.0546,25.0769,25.0173,25.0471,60300.0
2006-08-16 13:55:00,33.64,33.75,33.64,33.67,83100.0,25.0471,25.129,25.0471,25.0694,83100.0
2006-08-16 14:00:00,33.67,33.77,33.66,33.66,73800.0,25.0694,25.1439,25.062,25.062,73800.0
2006-08-16 14:05:00,33.66,33.67,33.55,33.61,56800.0,25.062,25.0694,24.9801,25.0248,56800.0
2006-08-16 14:10:00,33.61,33.61,33.53,33.57,60500.0,25.0248,25.0248,24.9652,24.995,60500.0
2006-08-16 14:15:00,33.57,33.62,33.5,33.53,134000.0,24.995,25.0322,24.9429,24.9652,134000.0
2006-08-16 14:20:00,33.54,33.68,33.49,33.65,114100.0,24.9727,25.0769,24.9354,25.0546,114100.0
2006-08-16 14:25:00,33.66,33.66,33.51,33.51,82600.0,25.062,25.062,24.9503,24.9503,82600.0
2006-08-16 14:30:00,33.52,33.57,33.51,33.55,51900.0,24.9578,24.995,24.9503,24.9801,51900.0
2006-08-16 14:35:00,33.55,33.6,33.55,33.59,74700.0,24.9801,25.0173,24.9801,25.0099,74700.0
2006-08-16 14:40:00,33.59,33.62,33.55,33.57,70400.0,25.0099,25.0322,24.9801,24.995,70400.0
2006-08-16 14:45:00,33.55,33.58,33.5,33.51,56000.0,24.9801,25.0024,24.9429,24.9503,56000.0
2006-08-16 14:50:00,33.52,33.56,33.48,33.56,116400.0,24.9578,24.9875,24.928,24.9875,116400.0
2006-08-16 14:55:00,33.56,33.68,33.56,33.64,86600.0,24.9875,25.0769,24.9875,25.0471,86600.0
2006-08-16 15:00:00,33.65,33.67,33.63,33.65,97300.0,25.0546,25.0694,25.0397,25.0546,97300.0
2006-08-16 15:05:00,33.65,33.67,33.63,33.65,90400.0,25.0546,25.0694,25.0397,25.0546,90400.0
2006-08-16 15:10:00,33.65,33.72,33.61,33.68,121200.0,25.0546,25.1067,25.0248,25.0769,121200.0
2006-08-16 15:15:00,33.68,33.85,33.67,33.83,93700.0,25.0769,25.2035,25.0694,25.1886,93700.0
2006-08-16 15:20:00,33.84,33.86,33.79,33.8,54800.0,25.196,25.2109,25.1588,25.1662,54800.0
2006-08-16 15:25:00,33.81,33.89,33.79,33.87,79300.0,25.1737,25.2332,25.1588,25.2184,79300.0
2006-08-16 15:30:00,33.87,34.03,33.86,34.0,123300.0,25.2184,25.3375,25.2109,25.3151,123300.0
2006-08-16 15:35:00,34.0,34.03,33.91,33.93,92600.0,25.3151,25.3375,25.2481,25.263,92600.0
2006-08-16 15:40:00,33.93,33.93,33.89,33.9,85200.0,25.263,25.263,25.2332,25.2407,85200.0
2006-08-16 15:45:00,33.89,33.9,33.84,33.84,65300.0,25.2332,25.2407,25.196,25.196,65300.0
2006-08-16 15:50:00,33.84,33.84,33.75,33.77,150900.0,25.196,25.196,25.129,25.1439,150900.0
2006-08-16 15:55:00,33.77,33.79,33.75,33.78,223100.0,25.1439,25.1588,25.129,25.1513,223100.0
2006-08-17 09:30:00,33.45,33.45,33.29,33.35,237300.0,24.9056,24.9056,24.7865,24.8312,237300.0
2006-08-17 09:35:00,33.36,33.56,33.34,33.51,198700.0,24.8386,24.9875,24.8237,24.9503,198700.0
2006-08-17 09:40:00,33.5,33.53,33.34,33.36,165700.0,24.9429,24.9652,24.8237,24.8386,165700.0
2006-08-17 09:45:00,33.34,33.5,33.33,33.47,160000.0,24.8237,24.9429,24.8163,24.9205,160000.0
2006-08-17 09:50:00,33.47,33.47,33.21,33.21,167700.0,24.9205,24.9205,24.7269,24.7269,167700.0
2006-08-17 09:55:00,33.2,33.23,33.09,33.09,233500.0,24.7195,24.7418,24.6376,24.6376,233500.0
2006-08-17 10:00:00,33.09,33.29,33.02,33.26,298400.0,24.6376,24.7865,24.5855,24.7642,298400.0
2006-08-17 10:05:00,33.26,33.31,33.14,33.26,259000.0,24.7642,24.8014,24.6748,24.7642,259000.0
2006-08-17 10:10:00,33.25,33.3,33.17,33.3,162900.0,24.7567,24.794,24.6972,24.794,162900.0
2006-08-17 10:15:00,33.3,33.32,33.22,33.27,154900.0,24.794,24.8088,24.7344,24.7716,154900.0
2006-08-17 10:20:00,33.29,33.31,33.25,33.27,134600.0,24.7865,24.8014,24.7567,24.7716,134600.0
2006-08-17 10:25:00,33.26,33.28,33.17,33.25,207600.0,24.7642,24.7791,24.6972,24.7567,207600.0
2006-08-17 10:30:00,33.24,33.26,33.12,33.2,432300.0,24.7493,24.7642,24.6599,24.7195,432300.0
2006-08-17 10:35:00,33.2,33.34,33.19,33.31,255000.0,24.7195,24.8237,24.7121,24.8014,255000.0
2006-08-17 10:40:00,33.31,33.34,33.24,33.25,212800.0,24.8014,24.8237,24.7493,24.7567,212800.0
2006-08-17 10:45:00,33.26,33.3,33.23,33.26,133600.0,24.7642,24.794,24.7418,24.7642,133600.0
2006-08-17 10:50:00,33.26,33.28,33.21,33.27,154000.0,24.7642,24.7791,24.7269,24.7716,154000.0
2006-08-17 10:55:00,33.27,33.29,33.25,33.27,221900.0,24.7716,24.7865,24.7567,24.7716,221900.0
2006-08-17 11:00:00,33.27,33.27,33.23,33.24,109900.0,24.7716,24.7716,24.7418,24.7493,109900.0
2006-08-17 11:05:00,33.24,33.24,33.18,33.18,129400.0,24.7493,24.7493,24.7046,24.7046,129400.0
2006-08-17 11:10:00,33.19,33.24,33.17,33.23,178700.0,24.7121,24.7493,24.6972,24.7418,178700.0
2006-08-17 11:15:00,33.23,33.35,33.23,33.35,166800.0,24.7418,24.8312,24.7418,24.8312,166800.0
2006-08-17 11:20:00,33.35,33.35,33.22,33.25,123000.0,24.8312,24.8312,24.7344,24.7567,123000.0
2006-08-17 11:25:00,33.25,33.26,33.21,33.22,101200.0,24.7567,24.7642,24.7269,24.7344,101200.0
2006-08-17 11:30:00,33.22,33.29,33.22,33.27,188200.0,24.7344,24.7865,24.7344,24.7716,188200.0
2006-08-17 11:35:00,33.26,33.29,33.25,33.28,146900.0,24.7642,24.7865,24.7567,24.7791,146900.0
2006-08-17 11:40:00,33.28,33.29,33.26,33.29,68900.0,24.7791,24.7865,24.7642,24.7865,68900.0
2006-08-17 11:45:00,33.28,33.29,33.25,33.28,75100.0,24.7791,24.7865,24.7567,24.7791,75100.0
2006-08-17 11:50:00,33.27,33.29,33.25,33.29,101800.0,24.7716,24.7865,24.7567,24.7865,101800.0
2006-08-17 11:55:00,33.29,33.33,33.27,33.29,93900.0,24.7865,24.8163,24.7716,24.7865,93900.0
2006-08-17 12:00:00,33.29,33.29,33.23,33.24,85200.0,24.7865,24.7865,24.7418,24.7493,85200.0
2006-08-17 12:05:00,33.24,33.26,33.21,33.25,61200.0,24.7493,24.7642,24.7269,24.7567,61200.0
2006-08-17 12:10:00,33.24,33.26,33.21,33.23,82000.0,24.7493,24.7642,24.7269,24.7418,82000.0
2006-08-17 12:15:00,33.23,33.25,33.21,33.25,56400.0,24.7418,24.7567,24.7269,24.7567,56400.0
2006-08-17 12:20:00,33.25,33.31,33.25,33.27,81400.0,24.7567,24.8014,24.7567,24.7716,81400.0
2006-08-17 12:25:00,33.26,33.29,33.24,33.29,61500.0,24.7642,24.7865,24.7493,24.7865,61500.0
2006-08-17 12:30:00,33.29,33.29,33.24,33.25,55200.0,24.7865,24.7865,24.7493,24.7567,55200.0
2006-08-17 12:35:00,33.24,33.28,33.24,33.27,49000.0,24.7493,24.7791,24.7493,24.7716,49000.0
2006-08-17 12:40:00,33.26,33.3,33.26,33.3,52300.0,24.7642,24.794,24.7642,24.794,52300.0
2006-08-17 12:45:00,33.3,33.31,33.28,33.31,55500.0,24.794,24.8014,24.7791,24.8014,55500.0
2006-08-17 12:50:00,33.31,33.32,33.3,33.31,52800.0,24.8014,24.8088,24.794,24.8014,52800.0
2006-08-17 12:55:00,33.32,33.35,33.31,33.35,65700.0,24.8088,24.8312,24.8014,24.8312,65700.0
2006-08-17 13:00:00,33.34,33.36,33.31,33.32,40500.0,24.8237,24.8386,24.8014,24.8088,40500.0
2006-08-17 13:05:00,33.33,33.41,33.33,33.41,68700.0,24.8163,24.8759,24.8163,24.8759,68700.0
2006-08-17 13:10:00,33.4,33.41,33.39,33.39,50900.0,24.8684,24.8759,24.861,24.861,50900.0
2006-08-17 13:15:00,33.4,33.45,33.39,33.45,54400.0,24.8684,24.9056,24.861,24.9056,54400.0
2006-08-17 13:20:00,33.45,33.51,33.44,33.51,97500.0,24.9056,24.9503,24.8982,24.9503,97500.0
2006-08-17 13:25:00,33.51,33.53,33.48,33.49,99800.0,24.9503,24.9652,24.928,24.9354,99800.0
2006-08-17 13:30:00,33.49,33.49,33.35,33.35,99900.0,24.9354,24.9354,24.8312,24.8312,99900.0
2006-08-17 13:35:00,33.35,33.44,33.35,33.43,56200.0,24.8312,24.8982,24.8312,24.8907,56200.0
2006-08-17 13:40:00,33.43,33.43,33.33,33.35,79100.0,24.8907,24.8907,24.8163,24.8312,79100.0
2006-08-17 13:45:00,33.35,33.36,33.34,33.35,24800.0,24.8312,24.8386,24.8237,24.8312,24800.0
2006-08-17 13:50:00,33.35,33.35,33.25,33.25,104200.0,24.8312,24.8312,24.7567,24.7567,104200.0
2006-08-17 13:55:00,33.25,33.26,33.2,33.22,194300.0,24.7567,24.7642,24.7195,24.7344,194300.0
2006-08-17 14:00:00,33.23,33.29,33.2,33.22,98600.0,24.7418,24.7865,24.7195,24.7344,98600.0
2006-08-17 14:05:00,33.22,33.23,33.21,33.21,86200.0,24.7344,24.7418,24.7269,24.7269,86200.0
2006-08-17 14:10:00,33.21,33.22,33.16,33.17,133900.0,24.7269,24.7344,24.6897,24.6972,133900.0
2006-08-17 14:15:00,33.16,33.18,33.08,33.09,183200.0,24.6897,24.7046,24.6302,24.6376,183200.0
2006-08-17 14:20:00,33.08,33.15,33.06,33.09,148600.0,24.6302,24.6823,24.6153,24.6376,148600.0
2006-08-17 14:25:00,33.09,33.12,33.08,33.12,123700.0,24.6376,24.6599,24.6302,24.6599,123700.0
2006-08-17 14:30:00,33.12,33.13,33.08,33.08,73200.0,24.6599,24.6674,24.6302,24.6302,73200.0
2006-08-17 14:35:00,33.09,33.2,33.08,33.2,106700.0,24.6376,24.7195,24.6302,24.7195,106700.0
2006-08-17 14:40:00,33.2,33.29,33.19,33.22,104000.0,24.7195,24.7865,24.7121,24.7344,104000.0
2006-08-17 14:45:00,33.24,33.26,33.18,33.19,47100.0,24.7493,24.7642,24.7046,24.7121,47100.0
2006-08-17 14:50:00,33.19,33.25,33.15,33.16,123400.0,24.7121,24.7567,24.6823,24.6897,123400.0
2006-08-17 14:55:00,33.16,33.2,33.14,33.18,91900.0,24.6897,24.7195,24.6748,24.7046,91900.0
2006-08-17 15:00:00,33.19,33.25,33.18,33.22,92700.0,24.7121,24.7567,24.7046,24.7344,92700.0
2006-08-17 15:05:00,33.23,33.27,33.21,33.25,85400.0,24.7418,24.7716,24.7269,24.7567,85400.0
2006-08-17 15:10:00,33.25,33.38,33.23,33.37,172800.0,24.7567,24.8535,24.7418,24.8461,172800.0
2006-08-17 15:15:00,33.37,33.37,33.27,33.29,79500.0,24.8461,24.8461,24.7716,24.7865,79500.0
2006-08-17 15:20:00,33.28,33.31,33.27,33.3,54800.0,24.7791,24.8014,24.7716,24.794,54800.0
2006-08-17 15:25:00,33.3,33.34,33.27,33.3,97500.0,24.794,24.8237,24.7716,24.794,97500.0
2006-08-17 15:30:00,33.3,33.39,33.29,33.39,127100.0,24.794,24.861,24.7865,24.861,127100.0
2006-08-17 15:35:00,33.38,33.48,33.37,33.47,122900.0,24.8535,24.928,24.8461,24.9205,122900.0
2006-08-17 15:40:00,33.47,33.57,33.46,33.53,175500.0,24.9205,24.995,24.9131,24.9652,175500.0
2006-08-17 15:45:00,33.52,33.58,33.51,33.55,210700.0,24.9578,25.0024,24.9503,24.9801,210700.0
2006-08-17 15:50:00,33.54,33.58,33.51,33.52,201900.0,24.9727,25.0024,24.9503,24.9578,201900.0
2006-08-17 15:55:00,33.52,33.58,33.51,33.56,281600.0,24.9578,25.0024,24.9503,24.9875,281600.0
2006-08-18 09:30:00,33.9,33.92,33.84,33.89,1228700.0,25.2407,25.2556,25.196,25.2332,1228700.0
2006-08-18 09:35:00,33.88,33.96,33.84,33.86,173500.0,25.2258,25.2854,25.196,25.2109,173500.0
2006-08-18 09:40:00,33.86,33.89,33.7,33.7,169900.0,25.2109,25.2332,25.0918,25.0918,169900.0
2006-08-18 09:45:00,33.7,33.77,33.69,33.75,122200.0,25.0918,25.1439,25.0843,25.129,122200.0
2006-08-18 09:50:00,33.75,33.76,33.55,33.59,200500.0,25.129,25.1365,24.9801,25.0099,200500.0
2006-08-18 09:55:00,33.58,33.68,33.53,33.62,208200.0,25.0024,25.0769,24.9652,25.0322,208200.0
2006-08-18 10:00:00,33.64,33.65,33.58,33.6,105100.0,25.0471,25.0546,25.0024,25.0173,105100.0
2006-08-18 10:05:00,33.6,33.6,33.5,33.53,120900.0,25.0173,25.0173,24.9429,24.9652,120900.0
2006-08-18 10:10:00,33.53,33.59,33.47,33.47,125300.0,24.9652,25.0099,24.9205,24.9205,125300.0
2006-08-18 10:15:00,33.46,33.5,33.34,33.34,161600.0,24.9131,24.9429,24.8237,24.8237,161600.0
2006-08-18 10:20:00,33.34,33.4,33.25,33.39,224900.0,24.8237,24.8684,24.7567,24.861,224900.0
2006-08-18 10:25:00,33.39,33.42,33.29,33.4,108400.0,24.861,24.8833,24.7865,24.8684,108400.0
2006-08-18 10:30:00,33.38,33.4,33.3,33.34,129900.0,24.8535,24.8684,24.794,24.8237,129900.0
2006-08-18 10:35:00,33.34,33.5,33.3,33.5,139800.0,24.8237,24.9429,24.794,24.9429,139800.0
2006-08-18 10:40:00,33.5,33.71,33.5,33.64,169100.0,24.9429,25.0992,24.9429,25.0471,169100.0
2006-08-18 10:45:00,33.64,33.67,33.56,33.62,147400.0,25.0471,25.0694,24.9875,25.0322,147400.0
2006-08-18 10:50:00,33.64,33.64,33.52,33.52,84200.0,25.0471,25.0471,24.9578,24.9578,84200.0
2006-08-18 10:55:00,33.51,33.55,33.48,33.48,74800.0,24.9503,24.9801,24.928,24.928,74800.0
2006-08-18 11:00:00,33.47,33.63,33.47,33.6,86100.0,24.9205,25.0397,24.9205,25.0173,86100.0
2006-08-18 11:05:00,33.6,33.61,33.54,33.61,80400.0,25.0173,25.0248,24.9727,25.0248,80400.0
2006-08-18 11:10:00,33.6,33.62,33.55,33.6,69500.0,25.0173,25.0322,24.9801,25.0173,69500.0
2006-08-18 11:15:00,33.6,33.62,33.59,33.6,57800.0,25.0173,25.0322,25.0099,25.0173,57800.0
2006-08-18 11:20:00,33.6,33.65,33.59,33.63,36200.0,25.0173,25.0546,25.0099,25.0397,36200.0
2006-08-18 11:25:00,33.63,33.66,33.6,33.65,54900.0,25.0397,25.062,25.0173,25.0546,54900.0
2006-08-18 11:30:00,33.63,33.66,33.6,33.63,65800.0,25.0397,25.062,25.0173,25.0397,65800.0
2006-08-18 11:35:00,33.61,33.63,33.57,33.6,81200.0,25.0248,25.0397,24.995,25.0173,81200.0
2006-08-18 11:40:00,33.6,33.62,33.58,33.6,29000.0,25.0173,25.0322,25.0024,25.0173,29000.0
2006-08-18 11:45:00,33.6,33.61,33.57,33.57,20300.0,25.0173,25.0248,24.995,24.995,20300.0
2006-08-18 11:50:00,33.59,33.64,33.59,33.63,42300.0,25.0099,25.0471,25.0099,25.0397,42300.0
2006-08-18 11:55:00,33.63,33.7,33.63,33.69,90300.0,25.0397,25.0918,25.0397,25.0843,90300.0
2006-08-18 12:00:00,33.69,33.71,33.65,33.68,94400.0,25.0843,25.0992,25.0546,25.0769,94400.0
2006-08-18 12:05:00,33.69,33.73,33.68,33.71,63100.0,25.0843,25.1141,25.0769,25.0992,63100.0
2006-08-18 12:10:00,33.7,33.72,33.65,33.71,68600.0,25.0918,25.1067,25.0546,25.0992,68600.0
2006-08-18 12:15:00,33.72,33.75,33.7,33.7,68800.0,25.1067,25.129,25.0918,25.0918,68800.0
2006-08-18 12:20:00,33.71,33.75,33.7,33.74,37900.0,25.0992,25.129,25.0918,25.1216,37900.0
2006-08-18 12:25:00,33.74,33.78,33.73,33.77,80900.0,25.1216,25.1513,25.1141,25.1439,80900.0
2006-08-18 12:30:00,33.77,33.78,33.73,33.76,282700.0,25.1439,25.1513,25.1141,25.1365,282700.0
2006-08-18 12:35:00,33.76,33.76,33.74,33.75,38500.0,25.1365,25.1365,25.1216,25.129,38500.0
2006-08-18 12:40:00,33.74,33.76,33.71,33.75,84200.0,25.1216,25.1365,25.0992,25.129,84200.0
2006-08-18 12:45:00,33.75,33.8,33.75,33.78,76900.0,25.129,25.1662,25.129,25.1513,76900.0
2006-08-18 12:50:00,33.78,33.8,33.77,33.8,42900.0,25.1513,25.1662,25.1439,25.1662,42900.0
2006-08-18 12:55:00,33.8,33.83,33.78,33.81,64700.0,25.1662,25.1886,25.1513,25.1737,64700.0
2006-08-18 13:00:00,33.81,33.81,33.79,33.8,75600.0,25.1737,25.1737,25.1588,25.1662,75600.0
2006-08-18 13:05:00,33.8,33.85,33.8,33.84,178700.0,25.1662,25.2035,25.1662,25.196,178700.0
2006-08-18 13:10:00,33.83,33.85,33.8,33.84,38600.0,25.1886,25.2035,25.1662,25.196,38600.0
2006-08-18 13:15:00,33.84,33.85,33.83,33.83,38400.0,25.196,25.2035,25.1886,25.1886,38400.0
2006-08-18 13:20:00,33.84,33.89,33.83,33.87,1071500.0,25.196,25.2332,25.1886,25.2184,1071500.0
2006-08-18 13:25:00,33.86,33.88,33.81,33.87,64500.0,25.2109,25.2258,25.1737,25.2184,64500.0
2006-08-18 13:30:00,33.87,33.92,33.85,33.91,110400.0,25.2184,25.2556,25.2035,25.2481,110400.0
2006-08-18 13:35:00,33.91,33.95,33.9,33.94,70100.0,25.2481,25.2779,25.2407,25.2705,70100.0
2006-08-18 13:40:00,33.94,33.98,33.92,33.97,159500.0,25.2705,25.3003,25.2556,25.2928,159500.0
2006-08-18 13:45:00,33.97,34.0,33.96,33.98,125300.0,25.2928,25.3151,25.2854,25.3003,125300.0
2006-08-18 13:50:00,33.97,33.99,33.94,33.95,38800.0,25.2928,25.3077,25.2705,25.2779,38800.0
2006-08-18 13:55:00,33.95,33.95,33.91,33.92,44000.0,25.2779,25.2779,25.2481,25.2556,44000.0
2006-08-18 14:00:00,33.93,33.93,33.86,33.87,63900.0,25.263,25.263,25.2109,25.2184,63900.0
2006-08-18 14:05:00,33.87,33.92,33.86,33.9,64900.0,25.2184,25.2556,25.2109,25.2407,64900.0
2006-08-18 14:10:00,33.9,33.93,33.89,33.91,57600.0,25.2407,25.263,25.2332,25.2481,57600.0
2006-08-18 14:15:00,33.9,33.98,33.89,33.96,83500.0,25.2407,25.3003,25.2332,25.2854,83500.0
2006-08-18 14:20:00,33.95,34.03,33.95,34.01,119000.0,25.2779,25.3375,25.2779,25.3226,119000.0
2006-08-18 14:25:00,34.01,34.05,34.0,34.05,114400.0,25.3226,25.3524,25.3151,25.3524,114400.0
2006-08-18 14:30:00,34.05,34.1,34.03,34.04,69900.0,25.3524,25.3896,25.3375,25.3449,69900.0
2006-08-18 14:35:00,34.04,34.05,34.0,34.01,58500.0,25.3449,25.3524,25.3151,25.3226,58500.0
2006-08-18 14:40:00,34.0,34.02,33.95,34.02,97700.0,25.3151,25.33,25.2779,25.33,97700.0
2006-08-18 14:45:00,34.01,34.01,34.0,34.0,40700.0,25.3226,25.3226,25.3151,25.3151,40700.0
2006-08-18 14:50:00,34.0,34.01,33.92,33.95,57200.0,25.3151,25.3226,25.2556,25.2779,57200.0
2006-08-18 14:55:00,33.94,33.99,33.94,33.97,73800.0,25.2705,25.3077,25.2705,25.2928,73800.0
2006-08-18 15:00:00,33.97,33.99,33.95,33.96,64600.0,25.2928,25.3077,25.2779,25.2854,64600.0
2006-08-18 15:05:00,33.95,34.0,33.94,34.0,48400.0,25.2779,25.3151,25.2705,25.3151,48400.0
2006-08-18 15:10:00,34.0,34.0,33.98,33.98,44500.0,25.3151,25.3151,25.3003,25.3003,44500.0
2006-08-18 15:15:00,33.98,34.03,33.98,34.01,105900.0,25.3003,25.3375,25.3003,25.3226,105900.0
2006-08-18 15:20:00,34.01,34.07,33.97,34.06,106200.0,25.3226,25.3673,25.2928,25.3598,106200.0
2006-08-18 15:25:00,34.06,34.08,34.05,34.07,76400.0,25.3598,25.3747,25.3524,25.3673,76400.0
2006-08-18 15:30:00,34.07,34.09,34.06,34.08,109700.0,25.3673,25.3822,25.3598,25.3747,109700.0
2006-08-18 15:35:00,34.08,34.1,34.07,34.08,74200.0,25.3747,25.3896,25.3673,25.3747,74200.0
2006-08-18 15:40:00,34.09,34.15,34.08,34.13,188700.0,25.3822,25.4268,25.3747,25.4119,188700.0
2006-08-18 15:45:00,34.13,34.13,34.04,34.06,220600.0,25.4119,25.4119,25.3449,25.3598,220600.0
2006-08-18 15:50:00,34.06,34.1,34.05,34.05,315100.0,25.3598,25.3896,25.3524,25.3524,315100.0
2006-08-18 15:55:00,34.05,34.07,34.02,34.06,302900.0,25.3524,25.3673,25.33,25.3598,302900.0
2006-08-21 09:30:00,34.33,34.4,34.3,34.35,165500.0,25.5609,25.613,25.5385,25.5757,165500.0
2006-08-21 09:35:00,34.37,34.48,34.35,34.42,171200.0,25.5906,25.6725,25.5757,25.6279,171200.0
2006-08-21 09:40:00,34.43,34.48,34.4,34.43,158300.0,25.6353,25.6725,25.613,25.6353,158300.0
2006-08-21 09:45:00,34.41,34.41,34.3,34.32,202500.0,25.6204,25.6204,25.5385,25.5534,202500.0
2006-08-21 09:50:00,34.32,34.48,34.32,34.42,119500.0,25.5534,25.6725,25.5534,25.6279,119500.0
2006-08-21 09:55:00,34.42,34.53,34.41,34.41,173900.0,25.6279,25.7098,25.6204,25.6204,173900.0
2006-08-21 10:00:00,34.42,34.49,34.31,34.39,102700.0,25.6279,25.68,25.546,25.6055,102700.0
2006-08-21 10:05:00,34.37,34.4,34.35,34.39,78800.0,25.5906,25.613,25.5757,25.6055,78800.0
2006-08-21 10:10:00,34.38,34.39,34.25,34.25,123200.0,25.5981,25.6055,25.5013,25.5013,123200.0
2006-08-21 10:15:00,34.27,34.27,34.2,34.24,210400.0,25.5162,25.5162,25.4641,25.4938,210400.0
2006-08-21 10:20:00,34.22,34.27,34.2,34.21,107100.0,25.479,25.5162,25.4641,25.4715,107100.0
2006-08-21 10:25:00,34.22,34.24,34.11,34.16,134000.0,25.479,25.4938,25.3971,25.4343,134000.0
2006-08-21 10:30:00,34.16,34.21,34.11,34.19,106400.0,25.4343,25.4715,25.3971,25.4566,106400.0
2006-08-21 10:35:00,34.19,34.24,34.16,34.2,127900.0,25.4566,25.4938,25.4343,25.4641,127900.0
2006-08-21 10:40:00,34.2,34.28,34.2,34.25,63500.0,25.4641,25.5236,25.4641,25.5013,63500.0
2006-08-21 10:45:00,34.25,34.26,34.22,34.25,324400.0,25.5013,25.5087,25.479,25.5013,324400.0
2006-08-21 10:50:00,34.25,34.3,34.24,34.25,82300.0,25.5013,25.5385,25.4938,25.5013,82300.0
2006-08-21 10:55:00,34.25,34.25,34.17,34.23,68900.0,25.5013,25.5013,25.4417,25.4864,68900.0
2006-08-21 11:00:00,34.23,34.27,34.2,34.2,85200.0,25.4864,25.5162,25.4641,25.4641,85200.0
2006-08-21 11:05:00,34.22,34.22,34.16,34.19,73800.0,25.479,25.479,25.4343,25.4566,73800.0
2006-08-21 11:10:00,34.19,34.19,34.09,34.12,97200.0,25.4566,25.4566,25.3822,25.4045,97200.0
2006-08-21 11:15:00,34.14,34.23,34.12,34.22,110800.0,25.4194,25.4864,25.4045,25.479,110800.0
2006-08-21 11:20:00,34.22,34.24,34.19,34.22,56300.0,25.479,25.4938,25.4566,25.479,56300.0
2006-08-21 11:25:00,34.22,34.25,34.2,34.21,117000.0,25.479,25.5013,25.4641,25.4715,117000.0
2006-08-21 11:30:00,34.21,34.29,34.21,34.27,67300.0,25.4715,25.5311,25.4715,25.5162,67300.0
2006-08-21 11:35:00,34.27,34.27,34.2,34.2,31700.0,25.5162,25.5162,25.4641,25.4641,31700.0
2006-08-21 11:40:00,34.2,34.21,34.15,34.16,38400.0,25.4641,25.4715,25.4268,25.4343,38400.0
2006-08-21 11:45:00,34.16,34.17,34.12,34.12,78500.0,25.4343,25.4417,25.4045,25.4045,78500.0
2006-08-21 11:50:00,34.12,34.14,34.11,34.12,50700.0,25.4045,25.4194,25.3971,25.4045,50700.0
2006-08-21 11:55:00,34.12,34.14,34.11,34.12,88800.0,25.4045,25.4194,25.3971,25.4045,88800.0
2006-08-21 12:00:00,34.12,34.15,34.12,34.12,45100.0,25.4045,25.4268,25.4045,25.4045,45100.0
2006-08-21 12:05:00,34.13,34.13,34.11,34.12,72100.0,25.4119,25.4119,25.3971,25.4045,72100.0
2006-08-21 12:10:00,34.13,34.19,34.13,34.19,38100.0,25.4119,25.4566,25.4119,25.4566,38100.0
2006-08-21 12:15:00,34.2,34.2,34.14,34.17,55900.0,25.4641,25.4641,25.4194,25.4417,55900.0
2006-08-21 12:20:00,34.18,34.2,34.12,34.14,35800.0,25.4492,25.4641,25.4045,25.4194,35800.0
2006-08-21 12:25:00,34.14,34.14,34.11,34.13,77100.0,25.4194,25.4194,25.3971,25.4119,77100.0
2006-08-21 12:30:00,34.12,34.13,34.1,34.12,50900.0,25.4045,25.4119,25.3896,25.4045,50900.0
2006-08-21 12:35:00,34.12,34.12,34.07,34.08,46400.0,25.4045,25.4045,25.3673,25.3747,46400.0
2006-08-21 12:40:00,34.08,34.08,34.05,34.07,100100.0,25.3747,25.3747,25.3524,25.3673,100100.0
2006-08-21 12:45:00,34.07,34.12,34.06,34.09,33300.0,25.3673,25.4045,25.3598,25.3822,33300.0
2006-08-21 12:50:00,34.1,34.13,34.1,34.11,43100.0,25.3896,25.4119,25.3896,25.3971,43100.0
2006-08-21 12:55:00,34.12,34.12,34.09,34.09,93800.0,25.4045,25.4045,25.3822,25.3822,93800.0
2006-08-21 13:00:00,34.09,34.1,34.09,34.1,45400.0,25.3822,25.3896,25.3822,25.3896,45400.0
2006-08-21 13:05:00,34.1,34.2,34.1,34.13,75800.0,25.3896,25.4641,25.3896,25.4119,75800.0
2006-08-21 13:10:00,34.14,34.15,34.13,34.13,26500.0,25.4194,25.4268,25.4119,25.4119,26500.0
2006-08-21 13:15:00,34.13,34.13,34.05,34.05,55400.0,25.4119,25.4119,25.3524,25.3524,55400.0
2006-08-21 13:20:00,34.06,34.09,34.05,34.05,49700.0,25.3598,25.3822,25.3524,25.3524,49700.0
2006-08-21 13:25:00,34.06,34.06,34.04,34.05,22200.0,25.3598,25.3598,25.3449,25.3524,22200.0
2006-08-21 13:30:00,34.05,34.06,34.03,34.06,51500.0,25.3524,25.3598,25.3375,25.3598,51500.0
2006-08-21 13:35:00,34.05,34.1,34.05,34.07,29000.0,25.3524,25.3896,25.3524,25.3673,29000.0
2006-08-21 13:40:00,34.07,34.08,34.04,34.05,34800.0,25.3673,25.3747,25.3449,25.3524,34800.0
2006-08-21 13:45:00,34.05,34.07,34.04,34.06,36800.0,25.3524,25.3673,25.3449,25.3598,36800.0
2006-08-21 13:50:00,34.06,34.12,34.05,34.1,49600.0,25.3598,25.4045,25.3524,25.3896,49600.0
2006-08-21 13:55:00,34.11,34.13,34.1,34.13,35800.0,25.3971,25.4119,25.3896,25.4119,35800.0
2006-08-21 14:00:00,34.13,34.17,34.13,34.16,48500.0,25.4119,25.4417,25.4119,25.4343,48500.0
2006-08-21 14:05:00,34.16,34.17,34.12,34.13,52000.0,25.4343,25.4417,25.4045,25.4119,52000.0
2006-08-21 14:10:00,34.12,34.14,34.08,34.1,64800.0,25.4045,25.4194,25.3747,25.3896,64800.0
2006-08-21 14:15:00,34.1,34.12,34.08,34.1,57500.0,25.3896,25.4045,25.3747,25.3896,57500.0
2006-08-21 14:20:00,34.1,34.14,34.09,34.1,71700.0,25.3896,25.4194,25.3822,25.3896,71700.0
2006-08-21 14:25:00,34.11,34.14,34.1,34.11,41300.0,25.3971,25.4194,25.3896,25.3971,41300.0
2006-08-21 14:30:00,34.11,34.14,34.08,34.11,37700.0,25.3971,25.4194,25.3747,25.3971,37700.0
2006-08-21 14:35:00,34.11,34.13,34.09,34.12,31900.0,25.3971,25.4119,25.3822,25.4045,31900.0
2006-08-21 14:40:00,34.12,34.12,34.05,34.05,66600.0,25.4045,25.4045,25.3524,25.3524,66600.0
2006-08-21 14:45:00,34.06,34.06,34.03,34.04,44500.0,25.3598,25.3598,25.3375,25.3449,44500.0
2006-08-21 14:50:00,34.04,34.06,34.03,34.06,31000.0,25.3449,25.3598,25.3375,25.3598,31000.0
2006-08-21 14:55:00,34.06,34.13,34.05,34.11,70100.0,25.3598,25.4119,25.3524,25.3971,70100.0
2006-08-21 15:00:00,34.11,34.12,34.08,34.08,63700.0,25.3971,25.4045,25.3747,25.3747,63700.0
2006-08-21 15:05:00,34.09,34.09,34.05,34.07,68900.0,25.3822,25.3822,25.3524,25.3673,68900.0
2006-08-21 15:10:00,34.07,34.07,34.03,34.05,59500.0,25.3673,25.3673,25.3375,25.3524,59500.0
2006-08-21 15:15:00,34.06,34.06,34.03,34.03,67800.0,25.3598,25.3598,25.3375,25.3375,67800.0
2006-08-21 15:20:00,34.04,34.07,34.03,34.04,61000.0,25.3449,25.3673,25.3375,25.3449,61000.0
2006-08-21 15:25:00,34.05,34.08,34.04,34.07,64400.0,25.3524,25.3747,25.3449,25.3673,64400.0
2006-08-21 15:30:00,34.07,34.07,34.04,34.04,56900.0,25.3673,25.3673,25.3449,25.3449,56900.0
2006-08-21 15:35:00,34.05,34.1,34.03,34.1,124400.0,25.3524,25.3896,25.3375,25.3896,124400.0
2006-08-21 15:40:00,34.1,34.12,34.08,34.11,76900.0,25.3896,25.4045,25.3747,25.3971,76900.0
2006-08-21 15:45:00,34.11,34.14,34.1,34.13,93800.0,25.3971,25.4194,25.3896,25.4119,93800.0
2006-08-21 15:50:00,34.13,34.15,34.12,34.15,80000.0,25.4119,25.4268,25.4045,25.4268,80000.0
2006-08-21 15:55:00,34.14,34.16,34.12,34.15,193500.0,25.4194,25.4343,25.4045,25.4268,193500.0
2006-08-22 09:30:00,34.2,34.2,34.1,34.11,137900.0,25.4641,25.4641,25.3896,25.3971,137900.0
2006-08-22 09:35:00,34.12,34.14,34.05,34.13,119800.0,25.4045,25.4194,25.3524,25.4119,119800.0
2006-08-22 09:40:00,34.12,34.25,34.12,34.25,101500.0,25.4045,25.5013,25.4045,25.5013,101500.0
2006-08-22 09:45:00,34.25,34.34,34.2,34.24,464100.0,25.5013,25.5683,25.4641,25.4938,464100.0
2006-08-22 09:50:00,34.24,34.28,34.12,34.18,84700.0,25.4938,25.5236,25.4045,25.4492,84700.0
2006-08-22 09:55:00,34.17,34.24,34.15,34.16,121000.0,25.4417,25.4938,25.4268,25.4343,121000.0
2006-08-22 10:00:00,34.16,34.17,34.08,34.09,115100.0,25.4343,25.4417,25.3747,25.3822,115100.0
2006-08-22 10:05:00,34.09,34.11,34.0,34.01,139600.0,25.3822,25.3971,25.3151,25.3226,139600.0
2006-08-22 10:10:00,34.02,34.11,34.0,34.04,122200.0,25.33,25.3971,25.3151,25.3449,122200.0
2006-08-22 10:15:00,34.04,34.09,34.02,34.05,127200.0,25.3449,25.3822,25.33,25.3524,127200.0
2006-08-22 10:20:00,34.05,34.08,34.01,34.03,82800.0,25.3524,25.3747,25.3226,25.3375,82800.0
2006-08-22 10:25:00,34.03,34.05,34.0,34.0,130500.0,25.3375,25.3524,25.3151,25.3151,130500.0
2006-08-22 10:30:00,34.0,34.03,33.94,33.96,178900.0,25.3151,25.3375,25.2705,25.2854,178900.0
2006-08-22 10:35:00,33.96,34.03,33.95,33.99,156900.0,25.2854,25.3375,25.2779,25.3077,156900.0
2006-08-22 10:40:00,33.99,34.0,33.92,33.95,131600.0,25.3077,25.3151,25.2556,25.2779,131600.0
2006-08-22 10:45:00,33.94,33.94,33.81,33.86,169200.0,25.2705,25.2705,25.1737,25.2109,169200.0
2006-08-22 10:50:00,33.86,33.9,33.86,33.88,77200.0,25.2109,25.2407,25.2109,25.2258,77200.0
2006-08-22 10:55:00,33.88,33.91,33.85,33.87,53800.0,25.2258,25.2481,25.2035,25.2184,53800.0
2006-08-22 11:00:00,33.88,33.88,33.85,33.87,60600.0,25.2258,25.2258,25.2035,25.2184,60600.0
2006-08-22 11:05:00,33.87,33.93,33.85,33.89,68500.0,25.2184,25.263,25.2035,25.2332,68500.0
2006-08-22 11:10:00,33.89,33.94,33.89,33.89,71900.0,25.2332,25.2705,25.2332,25.2332,71900.0
2006-08-22 11:15:00,33.89,33.91,33.88,33.88,69100.0,25.2332,25.2481,25.2258,25.2258,69100.0
2006-08-22 11:20:00,33.88,33.93,33.88,33.92,72400.0,25.2258,25.263,25.2258,25.2556,72400.0
2006-08-22 11:25:00,33.92,34.04,33.92,34.01,182900.0,25.2556,25.3449,25.2556,25.3226,182900.0
2006-08-22 11:30:00,34.01,34.05,33.98,34.01,58000.0,25.3226,25.3524,25.3003,25.3226,58000.0
2006-08-22 11:35:00,34.02,34.03,33.96,33.96,45700.0,25.33,25.3375,25.2854,25.2854,45700.0
2006-08-22 11:40:00,33.96,33.98,33.91,33.94,192700.0,25.2854,25.3003,25.2481,25.2705,192700.0
2006-08-22 11:45:00,33.94,33.98,33.94,33.96,56800.0,25.2705,25.3003,25.2705,25.2854,56800.0
2006-08-22 11:50:00,33.96,34.01,33.96,34.0,145000.0,25.2854,25.3226,25.2854,25.3151,145000.0
2006-08-22 11:55:00,34.0,34.02,33.95,33.95,229800.0,25.3151,25.33,25.2779,25.2779,229800.0
2006-08-22 12:00:00,33.94,34.0,33.94,33.96,61900.0,25.2705,25.3151,25.2705,25.2854,61900.0
2006-08-22 12:05:00,33.95,33.98,33.95,33.98,26500.0,25.2779,25.3003,25.2779,25.3003,26500.0
2006-08-22 12:10:00,33.97,33.99,33.96,33.98,44300.0,25.2928,25.3077,25.2854,25.3003,44300.0
2006-08-22 12:15:00,33.98,34.03,33.98,34.02,61600.0,25.3003,25.3375,25.3003,25.33,61600.0
2006-08-22 12:20:00,34.02,34.02,33.99,34.0,33000.0,25.33,25.33,25.3077,25.3151,33000.0
2006-08-22 12:25:00,34.0,34.01,33.98,33.99,32600.0,25.3151,25.3226,25.3003,25.3077,32600.0
2006-08-22 12:30:00,34.0,34.01,33.98,34.0,47100.0,25.3151,25.3226,25.3003,25.3151,47100.0
2006-08-22 12:35:00,34.0,34.03,33.99,34.03,38600.0,25.3151,25.3375,25.3077,25.3375,38600.0
2006-08-22 12:40:00,34.02,34.08,34.02,34.05,41500.0,25.33,25.3747,25.33,25.3524,41500.0
2006-08-22 12:45:00,34.05,34.08,34.05,34.08,41000.0,25.3524,25.3747,25.3524,25.3747,41000.0
2006-08-22 12:50:00,34.08,34.1,34.07,34.08,41400.0,25.3747,25.3896,25.3673,25.3747,41400.0
2006-08-22 12:55:00,34.08,34.1,34.06,34.1,29000.0,25.3747,25.3896,25.3598,25.3896,29000.0
2006-08-22 13:00:00,34.11,34.13,34.06,34.08,72800.0,25.3971,25.4119,25.3598,25.3747,72800.0
2006-08-22 13:05:00,34.08,34.08,33.97,34.0,58600.0,25.3747,25.3747,25.2928,25.3151,58600.0
2006-08-22 13:10:00,34.0,34.07,33.97,34.04,41100.0,25.3151,25.3673,25.2928,25.3449,41100.0
2006-08-22 13:15:00,34.05,34.05,33.98,34.02,41100.0,25.3524,25.3524,25.3003,25.33,41100.0
2006-08-22 13:20:00,34.01,34.02,33.96,34.0,54700.0,25.3226,25.33,25.2854,25.3151,54700.0
2006-08-22 13:25:00,34.0,34.01,33.95,33.99,38700.0,25.3151,25.3226,25.2779,25.3077,38700.0
2006-08-22 13:30:00,34.0,34.02,33.95,34.02,50300.0,25.3151,25.33,25.2779,25.33,50300.0
2006-08-22 13:35:00,34.03,34.03,33.97,34.01,23200.0,25.3375,25.3375,25.2928,25.3226,23200.0
2006-08-22 13:40:00,34.01,34.01,33.93,33.93,52700.0,25.3226,25.3226,25.263,25.263,52700.0
2006-08-22 13:45:00,33.93,33.95,33.91,33.94,43400.0,25.263,25.2779,25.2481,25.2705,43400.0
2006-08-22 13:50:00,33.94,33.94,33.9,33.92,26900.0,25.2705,25.2705,25.2407,25.2556,26900.0
2006-08-22 13:55:00,33.92,33.99,33.91,33.95,51700.0,25.2556,25.3077,25.2481,25.2779,51700.0
2006-08-22 14:00:00,33.96,33.96,33.88,33.9,52500.0,25.2854,25.2854,25.2258,25.2407,52500.0
2006-08-22 14:05:00,33.9,33.91,33.87,33.9,74100.0,25.2407,25.2481,25.2184,25.2407,74100.0
2006-08-22 14:10:00,33.9,33.9,33.85,33.88,68900.0,25.2407,25.2407,25.2035,25.2258,68900.0
2006-08-22 14:15:00,33.87,33.89,33.85,33.88,49100.0,25.2184,25.2332,25.2035,25.2258,49100.0
2006-08-22 14:20:00,33.88,33.9,33.84,33.84,54000.0,25.2258,25.2407,25.196,25.196,54000.0
2006-08-22 14:25:00,33.84,33.87,33.84,33.86,35700.0,25.196,25.2184,25.196,25.2109,35700.0
2006-08-22 14:30:00,33.86,33.9,33.86,33.88,58400.0,25.2109,25.2407,25.2109,25.2258,58400.0
2006-08-22 14:35:00,33.89,33.89,33.85,33.87,51100.0,25.2332,25.2332,25.2035,25.2184,51100.0
2006-08-22 14:40:00,33.87,33.91,33.86,33.91,55500.0,25.2184,25.2481,25.2109,25.2481,55500.0
2006-08-22 14:45:00,33.9,33.92,33.86,33.88,43400.0,25.2407,25.2556,25.2109,25.2258,43400.0
2006-08-22 14:50:00,33.88,33.88,33.86,33.88,35900.0,25.2258,25.2258,25.2109,25.2258,35900.0
2006-08-22 14:55:00,33.87,33.91,33.87,33.9,41400.0,25.2184,25.2481,25.2184,25.2407,41400.0
2006-08-22 15:00:00,33.91,33.98,33.9,33.96,73400.0,25.2481,25.3003,25.2407,25.2854,73400.0
2006-08-22 15:05:00,33.95,33.98,33.95,33.97,28600.0,25.2779,25.3003,25.2779,25.2928,28600.0
2006-08-22 15:10:00,33.98,34.07,33.98,34.07,97600.0,25.3003,25.3673,25.3003,25.3673,97600.0
2006-08-22 15:15:00,34.04,34.09,34.03,34.05,131100.0,25.3449,25.3822,25.3375,25.3524,131100.0
2006-08-22 15:20:00,34.05,34.06,34.01,34.04,86700.0,25.3524,25.3598,25.3226,25.3449,86700.0
2006-08-22 15:25:00,34.04,34.06,34.01,34.01,58000.0,25.3449,25.3598,25.3226,25.3226,58000.0
2006-08-22 15:30:00,34.01,34.06,34.0,34.0,64900.0,25.3226,25.3598,25.3151,25.3151,64900.0
2006-08-22 15:35:00,34.01,34.02,34.0,34.01,23500.0,25.3226,25.33,25.3151,25.3226,23500.0
2006-08-22 15:40:00,34.01,34.05,34.01,34.03,54700.0,25.3226,25.3524,25.3226,25.3375,54700.0
2006-08-22 15:45:00,34.03,34.1,34.03,34.09,161100.0,25.3375,25.3896,25.3375,25.3822,161100.0
2006-08-22 15:50:00,34.09,34.09,34.02,34.05,117000.0,25.3822,25.3822,25.33,25.3524,117000.0
2006-08-22 15:55:00,34.04,34.07,34.0,34.01,150000.0,25.3449,25.3673,25.3151,25.3226,150000.0
2006-08-23 09:30:00,34.01,34.02,33.87,33.92,125700.0,25.3226,25.33,25.2184,25.2556,125700.0
2006-08-23 09:35:00,33.94,34.0,33.88,33.91,64100.0,25.2705,25.3151,25.2258,25.2481,64100.0
2006-08-23 09:40:00,33.9,33.98,33.86,33.88,71800.0,25.2407,25.3003,25.2109,25.2258,71800.0
2006-08-23 09:45:00,33.89,33.95,33.87,33.88,56500.0,25.2332,25.2779,25.2184,25.2258,56500.0
2006-08-23 09:50:00,33.9,33.96,33.88,33.9,48600.0,25.2407,25.2854,25.2258,25.2407,48600.0
2006-08-23 09:55:00,33.9,33.93,33.88,33.88,41300.0,25.2407,25.263,25.2258,25.2258,41300.0
2006-08-23 10:00:00,33.88,33.95,33.86,33.92,46800.0,25.2258,25.2779,25.2109,25.2556,46800.0
2006-08-23 10:05:00,33.94,33.94,33.88,33.91,46100.0,25.2705,25.2705,25.2258,25.2481,46100.0
2006-08-23 10:10:00,33.91,33.94,33.88,33.9,36300.0,25.2481,25.2705,25.2258,25.2407,36300.0
2006-08-23 10:15:00,33.91,33.93,33.88,33.93,38000.0,25.2481,25.263,25.2258,25.263,38000.0
2006-08-23 10:20:00,33.92,33.92,33.86,33.91,36900.0,25.2556,25.2556,25.2109,25.2481,36900.0
2006-08-23 10:25:00,33.91,33.94,33.88,33.93,24100.0,25.2481,25.2705,25.2258,25.263,24100.0
2006-08-23 10:30:00,33.92,33.93,33.76,33.85,213100.0,25.2556,25.263,25.1365,25.2035,213100.0
2006-08-23 10:35:00,33.85,33.89,33.77,33.78,92800.0,25.2035,25.2332,25.1439,25.1513,92800.0
2006-08-23 10:40:00,33.77,33.8,33.65,33.73,111000.0,25.1439,25.1662,25.0546,25.1141,111000.0
2006-08-23 10:45:00,33.73,33.87,33.72,33.85,116900.0,25.1141,25.2184,25.1067,25.2035,116900.0
2006-08-23 10:50:00,33.85,33.88,33.82,33.84,77600.0,25.2035,25.2258,25.1811,25.196,77600.0
2006-08-23 10:55:00,33.84,33.88,33.79,33.84,44600.0,25.196,25.2258,25.1588,25.196,44600.0
2006-08-23 11:00:00,33.85,33.93,33.83,33.89,54100.0,25.2035,25.263,25.1886,25.2332,54100.0
2006-08-23 11:05:00,33.89,33.89,33.8,33.84,47300.0,25.2332,25.2332,25.1662,25.196,47300.0
2006-08-23 11:10:00,33.85,33.86,33.78,33.8,44600.0,25.2035,25.2109,25.1513,25.1662,44600.0
2006-08-23 11:15:00,33.81,33.82,33.71,33.71,44600.0,25.1737,25.1811,25.0992,25.0992,44600.0
2006-08-23 11:20:00,33.71,33.77,33.7,33.75,80800.0,25.0992,25.1439,25.0918,25.129,80800.0
2006-08-23 11:25:00,33.74,33.8,33.68,33.8,82600.0,25.1216,25.1662,25.0769,25.1662,82600.0
2006-08-23 11:30:00,33.8,33.8,33.72,33.73,31400.0,25.1662,25.1662,25.1067,25.1141,31400.0
2006-08-23 11:35:00,33.72,33.73,33.62,33.63,62400.0,25.1067,25.1141,25.0322,25.0397,62400.0
2006-08-23 11:40:00,33.65,33.8,33.65,33.8,65200.0,25.0546,25.1662,25.0546,25.1662,65200.0
2006-08-23 11:45:00,33.78,33.78,33.71,33.71,17700.0,25.1513,25.1513,25.0992,25.0992,17700.0
2006-08-23 11:50:00,33.71,33.74,33.69,33.72,37300.0,25.0992,25.1216,25.0843,25.1067,37300.0
2006-08-23 11:55:00,33.7,33.71,33.66,33.67,26000.0,25.0918,25.0992,25.062,25.0694,26000.0
2006-08-23 12:00:00,33.68,33.69,33.64,33.64,37800.0,25.0769,25.0843,25.0471,25.0471,37800.0
2006-08-23 12:05:00,33.64,33.72,33.63,33.63,32200.0,25.0471,25.1067,25.0397,25.0397,32200.0
2006-08-23 12:10:00,33.63,33.71,33.62,33.68,56800.0,25.0397,25.0992,25.0322,25.0769,56800.0
2006-08-23 12:15:00,33.69,33.7,33.63,33.7,42900.0,25.0843,25.0918,25.0397,25.0918,42900.0
2006-08-23 12:20:00,33.7,33.71,33.66,33.67,29800.0,25.0918,25.0992,25.062,25.0694,29800.0
2006-08-23 12:25:00,33.67,33.71,33.65,33.71,51500.0,25.0694,25.0992,25.0546,25.0992,51500.0
2006-08-23 12:30:00,33.71,33.74,33.71,33.71,19100.0,25.0992,25.1216,25.0992,25.0992,19100.0
2006-08-23 12:35:00,33.71,33.72,33.68,33.68,36700.0,25.0992,25.1067,25.0769,25.0769,36700.0
2006-08-23 12:40:00,33.67,33.68,33.64,33.67,38600.0,25.0694,25.0769,25.0471,25.0694,38600.0
2006-08-23 12:45:00,33.68,33.73,33.67,33.7,39200.0,25.0769,25.1141,25.0694,25.0918,39200.0
2006-08-23 12:50:00,33.71,33.76,33.7,33.75,35400.0,25.0992,25.1365,25.0918,25.129,35400.0
2006-08-23 12:55:00,33.74,33.76,33.73,33.75,29800.0,25.1216,25.1365,25.1141,25.129,29800.0
2006-08-23 13:00:00,33.74,33.75,33.73,33.73,15900.0,25.1216,25.129,25.1141,25.1141,15900.0
2006-08-23 13:05:00,33.74,33.74,33.68,33.69,26600.0,25.1216,25.1216,25.0769,25.0843,26600.0
2006-08-23 13:10:00,33.68,33.7,33.62,33.63,43900.0,25.0769,25.0918,25.0322,25.0397,43900.0
2006-08-23 13:15:00,33.63,33.65,33.61,33.61,74400.0,25.0397,25.0546,25.0248,25.0248,74400.0
2006-08-23 13:20:00,33.61,33.61,33.52,33.53,65500.0,25.0248,25.0248,24.9578,24.9652,65500.0
2006-08-23 13:25:00,33.53,33.54,33.5,33.51,125300.0,24.9652,24.9727,24.9429,24.9503,125300.0
2006-08-23 13:30:00,33.52,33.54,33.5,33.54,51500.0,24.9578,24.9727,24.9429,24.9727,51500.0
2006-08-23 13:35:00,33.53,33.56,33.5,33.5,67700.0,24.9652,24.9875,24.9429,24.9429,67700.0
2006-08-23 13:40:00,33.5,33.51,33.46,33.49,117700.0,24.9429,24.9503,24.9131,24.9354,117700.0
2006-08-23 13:45:00,33.49,33.51,33.46,33.5,48700.0,24.9354,24.9503,24.9131,24.9429,48700.0
2006-08-23 13:50:00,33.5,33.62,33.5,33.57,82600.0,24.9429,25.0322,24.9429,24.995,82600.0
2006-08-23 13:55:00,33.57,33.62,33.57,33.6,40200.0,24.995,25.0322,24.995,25.0173,40200.0
2006-08-23 14:00:00,33.6,33.63,33.59,33.61,54800.0,25.0173,25.0397,25.0099,25.0248,54800.0
2006-08-23 14:05:00,33.61,33.69,33.61,33.66,47100.0,25.0248,25.0843,25.0248,25.062,47100.0
2006-08-23 14:10:00,33.65,33.66,33.62,33.64,31000.0,25.0546,25.062,25.0322,25.0471,31000.0
2006-08-23 14:15:00,33.65,33.68,33.57,33.6,88400.0,25.0546,25.0769,24.995,25.0173,88400.0
2006-08-23 14:20:00,33.6,33.6,33.57,33.58,46200.0,25.0173,25.0173,24.995,25.0024,46200.0
2006-08-23 14:25:00,33.58,33.6,33.56,33.57,46900.0,25.0024,25.0173,24.9875,24.995,46900.0
2006-08-23 14:30:00,33.58,33.6,33.57,33.6,21800.0,25.0024,25.0173,24.995,25.0173,21800.0
2006-08-23 14:35:00,33.6,33.6,33.55,33.58,44600.0,25.0173,25.0173,24.9801,25.0024,44600.0
2006-08-23 14:40:00,33.57,33.57,33.53,33.55,24800.0,24.995,24.995,24.9652,24.9801,24800.0
2006-08-23 14:45:00,33.55,33.56,33.51,33.51,48300.0,24.9801,24.9875,24.9503,24.9503,48300.0
2006-08-23 14:50:00,33.52,33.54,33.46,33.46,67800.0,24.9578,24.9727,24.9131,24.9131,67800.0
2006-08-23 14:55:00,33.47,33.49,33.41,33.42,52200.0,24.9205,24.9354,24.8759,24.8833,52200.0
2006-08-23 15:00:00,33.43,33.47,33.41,33.47,52400.0,24.8907,24.9205,24.8759,24.9205,52400.0
2006-08-23 15:05:00,33.45,33.5,33.43,33.44,49700.0,24.9056,24.9429,24.8907,24.8982,49700.0
2006-08-23 15:10:00,33.44,33.47,33.43,33.45,60100.0,24.8982,24.9205,24.8907,24.9056,60100.0
2006-08-23 15:15:00,33.45,33.52,33.45,33.52,56800.0,24.9056,24.9578,24.9056,24.9578,56800.0
2006-08-23 15:20:00,33.52,33.52,33.48,33.51,56500.0,24.9578,24.9578,24.928,24.9503,56500.0
2006-08-23 15:25:00,33.51,33.53,33.49,33.53,77800.0,24.9503,24.9652,24.9354,24.9652,77800.0
2006-08-23 15:30:00,33.51,33.62,33.5,33.59,209200.0,24.9503,25.0322,24.9429,25.0099,209200.0
2006-08-23 15:35:00,33.58,33.58,33.53,33.53,121500.0,25.0024,25.0024,24.9652,24.9652,121500.0
2006-08-23 15:40:00,33.54,33.55,33.48,33.5,104700.0,24.9727,24.9801,24.928,24.9429,104700.0
2006-08-23 15:45:00,33.5,33.5,33.45,33.45,162100.0,24.9429,24.9429,24.9056,24.9056,162100.0
2006-08-23 15:50:00,33.45,33.47,33.41,33.41,232200.0,24.9056,24.9205,24.8759,24.8759,232200.0
2006-08-23 15:55:00,33.41,33.45,33.4,33.42,238300.0,24.8759,24.9056,24.8684,24.8833,238300.0
2006-08-24 09:30:00,33.25,33.38,33.12,33.31,268700.0,24.7567,24.8535,24.6599,24.8014,268700.0
2006-08-24 09:35:00,33.31,33.32,33.01,33.01,169500.0,24.8014,24.8088,24.578,24.578,169500.0
2006-08-24 09:40:00,33.02,33.25,33.01,33.1,266800.0,24.5855,24.7567,24.578,24.645,266800.0
2006-08-24 09:45:00,33.13,33.17,33.06,33.13,274500.0,24.6674,24.6972,24.6153,24.6674,274500.0
2006-08-24 09:50:00,33.12,33.18,33.11,33.17,254700.0,24.6599,24.7046,24.6525,24.6972,254700.0
2006-08-24 09:55:00,33.17,33.33,33.17,33.23,115600.0,24.6972,24.8163,24.6972,24.7418,115600.0
2006-08-24 10:00:00,33.22,33.23,33.15,33.16,109500.0,24.7344,24.7418,24.6823,24.6897,109500.0
2006-08-24 10:05:00,33.16,33.18,33.14,33.17,176200.0,24.6897,24.7046,24.6748,24.6972,176200.0
2006-08-24 10:10:00,33.17,33.26,33.16,33.25,99800.0,24.6972,24.7642,24.6897,24.7567,99800.0
2006-08-24 10:15:00,33.25,33.32,33.25,33.26,147100.0,24.7567,24.8088,24.7567,24.7642,147100.0
2006-08-24 10:20:00,33.26,33.26,33.16,33.17,88300.0,24.7642,24.7642,24.6897,24.6972,88300.0
2006-08-24 10:25:00,33.17,33.19,33.05,33.07,259500.0,24.6972,24.7121,24.6078,24.6227,259500.0
2006-08-24 10:30:00,33.08,33.16,33.05,33.13,242500.0,24.6302,24.6897,24.6078,24.6674,242500.0
2006-08-24 10:35:00,33.13,33.15,33.06,33.08,142900.0,24.6674,24.6823,24.6153,24.6302,142900.0
2006-08-24 10:40:00,33.08,33.12,33.06,33.08,91600.0,24.6302,24.6599,24.6153,24.6302,91600.0
2006-08-24 10:45:00,33.08,33.1,33.07,33.09,120700.0,24.6302,24.645,24.6227,24.6376,120700.0
2006-08-24 10:50:00,33.08,33.12,33.08,33.12,124400.0,24.6302,24.6599,24.6302,24.6599,124400.0
2006-08-24 10:55:00,33.12,33.14,33.09,33.1,642800.0,24.6599,24.6748,24.6376,24.645,642800.0
2006-08-24 11:00:00,33.09,33.12,33.08,33.12,161700.0,24.6376,24.6599,24.6302,24.6599,161700.0
2006-08-24 11:05:00,33.11,33.16,33.1,33.13,138400.0,24.6525,24.6897,24.645,24.6674,138400.0
2006-08-24 11:10:00,33.14,33.15,33.13,33.13,150600.0,24.6748,24.6823,24.6674,24.6674,150600.0
2006-08-24 11:15:00,33.13,33.14,33.06,33.07,75100.0,24.6674,24.6748,24.6153,24.6227,75100.0
2006-08-24 11:20:00,33.07,33.11,33.06,33.1,108400.0,24.6227,24.6525,24.6153,24.645,108400.0
2006-08-24 11:25:00,33.1,33.15,33.09,33.13,138900.0,24.645,24.6823,24.6376,24.6674,138900.0
2006-08-24 11:30:00,33.14,33.16,33.11,33.12,91900.0,24.6748,24.6897,24.6525,24.6599,91900.0
2006-08-24 11:35:00,33.12,33.13,33.07,33.08,92900.0,24.6599,24.6674,24.6227,24.6302,92900.0
2006-08-24 11:40:00,33.08,33.09,33.07,33.08,40300.0,24.6302,24.6376,24.6227,24.6302,40300.0
2006-08-24 11:45:00,33.07,33.08,33.02,33.04,92000.0,24.6227,24.6302,24.5855,24.6004,92000.0
2006-08-24 11:50:00,33.04,33.08,33.03,33.05,92500.0,24.6004,24.6302,24.5929,24.6078,92500.0
2006-08-24 11:55:00,33.04,33.05,33.0,33.01,166500.0,24.6004,24.6078,24.5706,24.578,166500.0
2006-08-24 12:00:00,33.0,33.07,33.0,33.05,88100.0,24.5706,24.6227,24.5706,24.6078,88100.0
2006-08-24 12:05:00,33.05,33.05,32.99,33.0,111400.0,24.6078,24.6078,24.5631,24.5706,111400.0
2006-08-24 12:10:00,32.99,33.01,32.98,33.0,86200.0,24.5631,24.578,24.5557,24.5706,86200.0
2006-08-24 12:15:00,32.99,33.0,32.98,32.98,71400.0,24.5631,24.5706,24.5557,24.5557,71400.0
2006-08-24 12:20:00,32.98,33.0,32.95,32.96,97100.0,24.5557,24.5706,24.5334,24.5408,97100.0
2006-08-24 12:25:00,32.96,32.96,32.9,32.95,266300.0,24.5408,24.5408,24.4961,24.5334,266300.0
2006-08-24 12:30:00,32.94,32.96,32.91,32.91,43900.0,24.5259,24.5408,24.5036,24.5036,43900.0
2006-08-24 12:35:00,32.92,32.92,32.85,32.86,120300.0,24.511,24.511,24.4589,24.4663,120300.0
2006-08-24 12:40:00,32.86,32.94,32.85,32.93,252600.0,24.4663,24.5259,24.4589,24.5185,252600.0
2006-08-24 12:45:00,32.93,32.94,32.9,32.93,90200.0,24.5185,24.5259,24.4961,24.5185,90200.0
2006-08-24 12:50:00,32.93,33.01,32.9,33.0,79000.0,24.5185,24.578,24.4961,24.5706,79000.0
2006-08-24 12:55:00,33.01,33.03,32.97,33.01,53600.0,24.578,24.5929,24.5482,24.578,53600.0
2006-08-24 13:00:00,33.01,33.02,32.97,32.99,45600.0,24.578,24.5855,24.5482,24.5631,45600.0
2006-08-24 13:05:00,32.99,33.0,32.96,32.98,55700.0,24.5631,24.5706,24.5408,24.5557,55700.0
2006-08-24 13:10:00,32.99,33.03,32.98,33.01,94100.0,24.5631,24.5929,24.5557,24.578,94100.0
2006-08-24 13:15:00,33.01,33.01,32.92,32.93,54100.0,24.578,24.578,24.511,24.5185,54100.0
2006-08-24 13:20:00,32.94,33.0,32.93,32.98,81700.0,24.5259,24.5706,24.5185,24.5557,81700.0
2006-08-24 13:25:00,32.98,32.99,32.96,32.97,78500.0,24.5557,24.5631,24.5408,24.5482,78500.0
2006-08-24 13:30:00,32.97,33.0,32.97,32.98,80600.0,24.5482,24.5706,24.5482,24.5557,80600.0
2006-08-24 13:35:00,32.98,32.99,32.91,32.95,92200.0,24.5557,24.5631,24.5036,24.5334,92200.0
2006-08-24 13:40:00,32.95,32.96,32.89,32.92,80500.0,24.5334,24.5408,24.4887,24.511,80500.0
2006-08-24 13:45:00,32.91,32.92,32.88,32.88,122900.0,24.5036,24.511,24.4812,24.4812,122900.0
2006-08-24 13:50:00,32.89,32.89,32.86,32.89,102700.0,24.4887,24.4887,24.4663,24.4887,102700.0
2006-08-24 13:55:00,32.89,32.91,32.88,32.9,135200.0,24.4887,24.5036,24.4812,24.4961,135200.0
2006-08-24 14:00:00,32.9,32.91,32.88,32.89,84000.0,24.4961,24.5036,24.4812,24.4887,84000.0
2006-08-24 14:05:00,32.89,32.96,32.86,32.96,231600.0,24.4887,24.5408,24.4663,24.5408,231600.0
2006-08-24 14:10:00,32.96,33.04,32.95,32.98,134200.0,24.5408,24.6004,24.5334,24.5557,134200.0
2006-08-24 14:15:00,32.99,33.0,32.98,32.99,67200.0,24.5631,24.5706,24.5557,24.5631,67200.0
2006-08-24 14:20:00,33.0,33.0,32.96,32.99,43000.0,24.5706,24.5706,24.5408,24.5631,43000.0
2006-08-24 14:25:00,32.99,33.03,32.98,33.01,84000.0,24.5631,24.5929,24.5557,24.578,84000.0
2006-08-24 14:30:00,33.01,33.03,33.0,33.01,50900.0,24.578,24.5929,24.5706,24.578,50900.0
2006-08-24 14:35:00,33.01,33.03,33.0,33.03,65300.0,24.578,24.5929,24.5706,24.5929,65300.0
2006-08-24 14:40:00,33.03,33.04,32.96,33.0,91200.0,24.5929,24.6004,24.5408,24.5706,91200.0
2006-08-24 14:45:00,33.0,33.02,32.99,33.01,52100.0,24.5706,24.5855,24.5631,24.578,52100.0
2006-08-24 14:50:00,33.01,33.01,32.99,33.0,69200.0,24.578,24.578,24.5631,24.5706,69200.0
2006-08-24 14:55:00,33.0,33.04,32.99,33.04,94600.0,24.5706,24.6004,24.5631,24.6004,94600.0
2006-08-24 15:00:00,33.03,33.07,33.03,33.07,85600.0,24.5929,24.6227,24.5929,24.6227,85600.0
2006-08-24 15:05:00,33.07,33.1,33.06,33.1,57200.0,24.6227,24.645,24.6153,24.645,57200.0
2006-08-24 15:10:00,33.1,33.12,33.08,33.09,56800.0,24.645,24.6599,24.6302,24.6376,56800.0
2006-08-24 15:15:00,33.09,33.1,33.02,33.03,91100.0,24.6376,24.645,24.5855,24.5929,91100.0
2006-08-24 15:20:00,33.03,33.04,32.98,32.98,114600.0,24.5929,24.6004,24.5557,24.5557,114600.0
2006-08-24 15:25:00,33.0,33.1,32.98,33.09,168400.0,24.5706,24.645,24.5557,24.6376,168400.0
2006-08-24 15:30:00,33.09,33.12,33.09,33.11,240800.0,24.6376,24.6599,24.6376,24.6525,240800.0
2006-08-24 15:35:00,33.11,33.15,33.1,33.15,107100.0,24.6525,24.6823,24.645,24.6823,107100.0
2006-08-24 15:40:00,33.15,33.17,33.14,33.16,121700.0,24.6823,24.6972,24.6748,24.6897,121700.0
2006-08-24 15:45:00,33.16,33.22,33.14,33.2,227800.0,24.6897,24.7344,24.6748,24.7195,227800.0
2006-08-24 15:50:00,33.2,33.22,33.19,33.21,157000.0,24.7195,24.7344,24.7121,24.7269,157000.0
2006-08-24 15:55:00,33.22,33.25,33.19,33.2,331700.0,24.7344,24.7567,24.7121,24.7195,331700.0
2006-08-25 09:30:00,33.28,33.54,33.28,33.42,309800.0,24.7791,24.9727,24.7791,24.8833,309800.0
2006-08-25 09:35:00,33.41,33.51,33.28,33.5,294500.0,24.8759,24.9503,24.7791,24.9429,294500.0
2006-08-25 09:40:00,33.49,33.57,33.46,33.57,151500.0,24.9354,24.995,24.9131,24.995,151500.0
2006-08-25 09:45:00,33.58,33.89,33.58,33.87,197700.0,25.0024,25.2332,25.0024,25.2184,197700.0
2006-08-25 09:50:00,33.87,34.0,33.75,33.84,274300.0,25.2184,25.3151,25.129,25.196,274300.0
2006-08-25 09:55:00,33.83,33.87,33.77,33.78,156800.0,25.1886,25.2184,25.1439,25.1513,156800.0
2006-08-25 10:00:00,33.77,33.87,33.75,33.81,104700.0,25.1439,25.2184,25.129,25.1737,104700.0
2006-08-25 10:05:00,33.8,34.0,33.78,33.98,452700.0,25.1662,25.3151,25.1513,25.3003,452700.0
2006-08-25 10:10:00,33.98,33.99,33.9,33.97,110500.0,25.3003,25.3077,25.2407,25.2928,110500.0
2006-08-25 10:15:00,33.98,34.01,33.93,33.94,186100.0,25.3003,25.3226,25.263,25.2705,186100.0
2006-08-25 10:20:00,33.94,33.97,33.86,33.9,84400.0,25.2705,25.2928,25.2109,25.2407,84400.0
2006-08-25 10:25:00,33.9,33.9,33.79,33.84,79800.0,25.2407,25.2407,25.1588,25.196,79800.0
2006-08-25 10:30:00,33.85,33.9,33.85,33.88,59600.0,25.2035,25.2407,25.2035,25.2258,59600.0
2006-08-25 10:35:00,33.88,33.91,33.87,33.89,62300.0,25.2258,25.2481,25.2184,25.2332,62300.0
2006-08-25 10:40:00,33.89,33.91,33.85,33.88,52100.0,25.2332,25.2481,25.2035,25.2258,52100.0
2006-08-25 10:45:00,33.89,33.89,33.82,33.85,85800.0,25.2332,25.2332,25.1811,25.2035,85800.0
2006-08-25 10:50:00,33.86,33.87,33.81,33.82,46400.0,25.2109,25.2184,25.1737,25.1811,46400.0
2006-08-25 10:55:00,33.82,33.84,33.75,33.78,74000.0,25.1811,25.196,25.129,25.1513,74000.0
2006-08-25 11:00:00,33.78,33.78,33.71,33.74,57700.0,25.1513,25.1513,25.0992,25.1216,57700.0
2006-08-25 11:05:00,33.74,33.75,33.68,33.7,52600.0,25.1216,25.129,25.0769,25.0918,52600.0
2006-08-25 11:10:00,33.7,33.7,33.66,33.69,62300.0,25.0918,25.0918,25.062,25.0843,62300.0
2006-08-25 11:15:00,33.7,33.72,33.63,33.63,42700.0,25.0918,25.1067,25.0397,25.0397,42700.0
2006-08-25 11:20:00,33.64,33.73,33.6,33.73,67400.0,25.0471,25.1141,25.0173,25.1141,67400.0
2006-08-25 11:25:00,33.73,33.77,33.72,33.75,32600.0,25.1141,25.1439,25.1067,25.129,32600.0
2006-08-25 11:30:00,33.76,33.76,33.62,33.63,44900.0,25.1365,25.1365,25.0322,25.0397,44900.0
2006-08-25 11:35:00,33.63,33.66,33.59,33.62,152900.0,25.0397,25.062,25.0099,25.0322,152900.0
2006-08-25 11:40:00,33.6,33.64,33.54,33.56,45400.0,25.0173,25.0471,24.9727,24.9875,45400.0
2006-08-25 11:45:00,33.57,33.64,33.56,33.64,33500.0,24.995,25.0471,24.9875,25.0471,33500.0
2006-08-25 11:50:00,33.64,33.64,33.58,33.62,26000.0,25.0471,25.0471,25.0024,25.0322,26000.0
2006-08-25 11:55:00,33.62,33.64,33.59,33.6,46100.0,25.0322,25.0471,25.0099,25.0173,46100.0
2006-08-25 12:00:00,33.61,33.61,33.5,33.5,69600.0,25.0248,25.0248,24.9429,24.9429,69600.0
2006-08-25 12:05:00,33.5,33.61,33.46,33.53,111000.0,24.9429,25.0248,24.9131,24.9652,111000.0
2006-08-25 12:10:00,33.53,33.61,33.52,33.59,44700.0,24.9652,25.0248,24.9578,25.0099,44700.0
2006-08-25 12:15:00,33.58,33.61,33.56,33.58,37500.0,25.0024,25.0248,24.9875,25.0024,37500.0
2006-08-25 12:20:00,33.58,33.6,33.55,33.58,19000.0,25.0024,25.0173,24.9801,25.0024,19000.0
2006-08-25 12:25:00,33.58,33.6,33.57,33.59,15600.0,25.0024,25.0173,24.995,25.0099,15600.0
2006-08-25 12:30:00,33.58,33.67,33.58,33.67,56800.0,25.0024,25.0694,25.0024,25.0694,56800.0
2006-08-25 12:35:00,33.65,33.67,33.59,33.6,39600.0,25.0546,25.0694,25.0099,25.0173,39600.0
2006-08-25 12:40:00,33.6,33.62,33.59,33.62,18700.0,25.0173,25.0322,25.0099,25.0322,18700.0
2006-08-25 12:45:00,33.62,33.69,33.62,33.65,38600.0,25.0322,25.0843,25.0322,25.0546,38600.0
2006-08-25 12:50:00,33.65,33.69,33.65,33.67,28600.0,25.0546,25.0843,25.0546,25.0694,28600.0
2006-08-25 12:55:00,33.68,33.69,33.65,33.69,23300.0,25.0769,25.0843,25.0546,25.0843,23300.0
2006-08-25 13:00:00,33.69,33.7,33.64,33.67,23600.0,25.0843,25.0918,25.0471,25.0694,23600.0
2006-08-25 13:05:00,33.67,33.67,33.61,33.66,22400.0,25.0694,25.0694,25.0248,25.062,22400.0
2006-08-25 13:10:00,33.66,33.68,33.62,33.64,25200.0,25.062,25.0769,25.0322,25.0471,25200.0
2006-08-25 13:15:00,33.64,33.65,33.55,33.61,29200.0,25.0471,25.0546,24.9801,25.0248,29200.0
2006-08-25 13:20:00,33.61,33.64,33.58,33.6,17600.0,25.0248,25.0471,25.0024,25.0173,17600.0
2006-08-25 13:25:00,33.6,33.64,33.59,33.62,19500.0,25.0173,25.0471,25.0099,25.0322,19500.0
2006-08-25 13:30:00,33.62,33.7,33.62,33.69,32300.0,25.0322,25.0918,25.0322,25.0843,32300.0
2006-08-25 13:35:00,33.69,33.72,33.67,33.72,57500.0,25.0843,25.1067,25.0694,25.1067,57500.0
2006-08-25 13:40:00,33.71,33.74,33.71,33.71,43100.0,25.0992,25.1216,25.0992,25.0992,43100.0
2006-08-25 13:45:00,33.72,33.73,33.66,33.66,37100.0,25.1067,25.1141,25.062,25.062,37100.0
2006-08-25 13:50:00,33.65,33.68,33.65,33.68,29500.0,25.0546,25.0769,25.0546,25.0769,29500.0
2006-08-25 13:55:00,33.68,33.68,33.66,33.67,11300.0,25.0769,25.0769,25.062,25.0694,11300.0
2006-08-25 14:00:00,33.66,33.72,33.65,33.72,41700.0,25.062,25.1067,25.0546,25.1067,41700.0
2006-08-25 14:05:00,33.72,33.73,33.71,33.71,29400.0,25.1067,25.1141,25.0992,25.0992,29400.0
2006-08-25 14:10:00,33.72,33.73,33.69,33.69,56100.0,25.1067,25.1141,25.0843,25.0843,56100.0
2006-08-25 14:15:00,33.7,33.7,33.59,33.62,46300.0,25.0918,25.0918,25.0099,25.0322,46300.0
2006-08-25 14:20:00,33.63,33.67,33.61,33.67,36300.0,25.0397,25.0694,25.0248,25.0694,36300.0
2006-08-25 14:25:00,33.67,33.69,33.63,33.66,44400.0,25.0694,25.0843,25.0397,25.062,44400.0
2006-08-25 14:30:00,33.67,33.75,33.67,33.73,70000.0,25.0694,25.129,25.0694,25.1141,70000.0
2006-08-25 14:35:00,33.73,33.76,33.72,33.74,83600.0,25.1141,25.1365,25.1067,25.1216,83600.0
2006-08-25 14:40:00,33.74,33.75,33.67,33.68,23500.0,25.1216,25.129,25.0694,25.0769,23500.0
2006-08-25 14:45:00,33.69,33.74,33.67,33.73,55500.0,25.0843,25.1216,25.0694,25.1141,55500.0
2006-08-25 14:50:00,33.74,33.74,33.69,33.73,42800.0,25.1216,25.1216,25.0843,25.1141,42800.0
2006-08-25 14:55:00,33.74,33.77,33.73,33.77,46500.0,25.1216,25.1439,25.1141,25.1439,46500.0
2006-08-25 15:00:00,33.75,33.8,33.75,33.79,134800.0,25.129,25.1662,25.129,25.1588,134800.0
2006-08-25 15:05:00,33.77,33.81,33.76,33.8,88600.0,25.1439,25.1737,25.1365,25.1662,88600.0
2006-08-25 15:10:00,33.81,33.9,33.8,33.9,110000.0,25.1737,25.2407,25.1662,25.2407,110000.0
2006-08-25 15:15:00,33.92,33.99,33.9,33.98,179100.0,25.2556,25.3077,25.2407,25.3003,179100.0
2006-08-25 15:20:00,33.97,33.99,33.96,33.98,119900.0,25.2928,25.3077,25.2854,25.3003,119900.0
2006-08-25 15:25:00,33.98,34.0,33.95,34.0,440000.0,25.3003,25.3151,25.2779,25.3151,440000.0
2006-08-25 15:30:00,33.98,34.05,33.94,34.03,219500.0,25.3003,25.3524,25.2705,25.3375,219500.0
2006-08-25 15:35:00,34.04,34.08,33.98,33.98,156300.0,25.3449,25.3747,25.3003,25.3003,156300.0
2006-08-25 15:40:00,33.98,33.98,33.9,33.98,222100.0,25.3003,25.3003,25.2407,25.3003,222100.0
2006-08-25 15:45:00,33.98,34.05,33.97,34.0,582600.0,25.3003,25.3524,25.2928,25.3151,582600.0
2006-08-25 15:50:00,34.03,34.03,33.95,33.97,386600.0,25.3375,25.3375,25.2779,25.2928,386600.0
2006-08-25 15:55:00,33.97,33.97,33.93,33.94,412900.0,25.2928,25.2928,25.263,25.2705,412900.0
2006-08-28 09:30:00,33.75,33.75,33.38,33.45,288600.0,25.129,25.129,24.8535,24.9056,288600.0
2006-08-28 09:35:00,33.45,33.56,33.45,33.49,153500.0,24.9056,24.9875,24.9056,24.9354,153500.0
2006-08-28 09:40:00,33.49,33.53,33.4,33.45,176700.0,24.9354,24.9652,24.8684,24.9056,176700.0
2006-08-28 09:45:00,33.44,33.65,33.42,33.65,165200.0,24.8982,25.0546,24.8833,25.0546,165200.0
2006-08-28 09:50:00,33.65,33.65,33.52,33.59,106200.0,25.0546,25.0546,24.9578,25.0099,106200.0
2006-08-28 09:55:00,33.59,33.63,33.55,33.59,76500.0,25.0099,25.0397,24.9801,25.0099,76500.0
2006-08-28 10:00:00,33.58,33.67,33.55,33.55,91300.0,25.0024,25.0694,24.9801,24.9801,91300.0
2006-08-28 10:05:00,33.55,33.63,33.52,33.56,92500.0,24.9801,25.0397,24.9578,24.9875,92500.0
2006-08-28 10:10:00,33.55,33.65,33.55,33.63,64600.0,24.9801,25.0546,24.9801,25.0397,64600.0
2006-08-28 10:15:00,33.63,33.64,33.59,33.59,88300.0,25.0397,25.0471,25.0099,25.0099,88300.0
2006-08-28 10:20:00,33.6,33.69,33.57,33.69,76800.0,25.0173,25.0843,24.995,25.0843,76800.0
2006-08-28 10:25:00,33.69,33.85,33.68,33.81,102500.0,25.0843,25.2035,25.0769,25.1737,102500.0
2006-08-28 10:30:00,33.82,33.87,33.75,33.8,98300.0,25.1811,25.2184,25.129,25.1662,98300.0
2006-08-28 10:35:00,33.79,33.8,33.69,33.71,81500.0,25.1588,25.1662,25.0843,25.0992,81500.0
2006-08-28 10:40:00,33.72,33.76,33.64,33.76,71300.0,25.1067,25.1365,25.0471,25.1365,71300.0
2006-08-28 10:45:00,33.76,33.8,33.72,33.75,90300.0,25.1365,25.1662,25.1067,25.129,90300.0
2006-08-28 10:50:00,33.74,33.8,33.71,33.78,70300.0,25.1216,25.1662,25.0992,25.1513,70300.0
2006-08-28 10:55:00,33.78,33.82,33.73,33.76,76200.0,25.1513,25.1811,25.1141,25.1365,76200.0
2006-08-28 11:00:00,33.76,33.81,33.75,33.76,43700.0,25.1365,25.1737,25.129,25.1365,43700.0
2006-08-28 11:05:00,33.75,33.75,33.69,33.7,59300.0,25.129,25.129,25.0843,25.0918,59300.0
2006-08-28 11:10:00,33.7,33.74,33.66,33.67,54600.0,25.0918,25.1216,25.062,25.0694,54600.0
2006-08-28 11:15:00,33.68,33.73,33.67,33.69,41600.0,25.0769,25.1141,25.0694,25.0843,41600.0
2006-08-28 11:20:00,33.68,33.69,33.63,33.64,52800.0,25.0769,25.0843,25.0397,25.0471,52800.0
2006-08-28 11:25:00,33.64,33.71,33.63,33.66,44000.0,25.0471,25.0992,25.0397,25.062,44000.0
2006-08-28 11:30:00,33.65,33.67,33.56,33.56,75800.0,25.0546,25.0694,24.9875,24.9875,75800.0
2006-08-28 11:35:00,33.56,33.59,33.55,33.56,122100.0,24.9875,25.0099,24.9801,24.9875,122100.0
2006-08-28 11:40:00,33.56,33.57,33.42,33.42,132300.0,24.9875,24.995,24.8833,24.8833,132300.0
2006-08-28 11:45:00,33.41,33.42,33.32,33.39,181600.0,24.8759,24.8833,24.8088,24.861,181600.0
2006-08-28 11:50:00,33.38,33.42,33.36,33.4,96400.0,24.8535,24.8833,24.8386,24.8684,96400.0
2006-08-28 11:55:00,33.39,33.41,33.34,33.34,110200.0,24.861,24.8759,24.8237,24.8237,110200.0
2006-08-28 12:00:00,33.33,33.5,33.3,33.34,204800.0,24.8163,24.9429,24.794,24.8237,204800.0
2006-08-28 12:05:00,33.34,33.37,33.32,33.35,61400.0,24.8237,24.8461,24.8088,24.8312,61400.0
2006-08-28 12:10:00,33.35,33.39,33.34,33.34,70500.0,24.8312,24.861,24.8237,24.8237,70500.0
2006-08-28 12:15:00,33.35,33.39,33.34,33.37,75800.0,24.8312,24.861,24.8237,24.8461,75800.0
2006-08-28 12:20:00,33.38,33.42,33.35,33.4,118800.0,24.8535,24.8833,24.8312,24.8684,118800.0
2006-08-28 12:25:00,33.4,33.4,33.37,33.37,47600.0,24.8684,24.8684,24.8461,24.8461,47600.0
2006-08-28 12:30:00,33.37,33.4,33.37,33.39,43000.0,24.8461,24.8684,24.8461,24.861,43000.0
2006-08-28 12:35:00,33.39,33.41,33.37,33.41,84700.0,24.861,24.8759,24.8461,24.8759,84700.0
2006-08-28 12:40:00,33.39,33.43,33.39,33.43,60100.0,24.861,24.8907,24.861,24.8907,60100.0
2006-08-28 12:45:00,33.43,33.48,33.42,33.43,58200.0,24.8907,24.928,24.8833,24.8907,58200.0
2006-08-28 12:50:00,33.43,33.44,33.4,33.43,35800.0,24.8907,24.8982,24.8684,24.8907,35800.0
2006-08-28 12:55:00,33.43,33.44,33.41,33.41,23500.0,24.8907,24.8982,24.8759,24.8759,23500.0
2006-08-28 13:00:00,33.41,33.45,33.4,33.42,48200.0,24.8759,24.9056,24.8684,24.8833,48200.0
2006-08-28 13:05:00,33.41,33.45,33.4,33.43,61200.0,24.8759,24.9056,24.8684,24.8907,61200.0
2006-08-28 13:10:00,33.42,33.45,33.42,33.43,32200.0,24.8833,24.9056,24.8833,24.8907,32200.0
2006-08-28 13:15:00,33.43,33.45,33.43,33.44,34100.0,24.8907,24.9056,24.8907,24.8982,34100.0
2006-08-28 13:20:00,33.44,33.47,33.43,33.47,41800.0,24.8982,24.9205,24.8907,24.9205,41800.0
2006-08-28 13:25:00,33.47,33.5,33.46,33.5,29800.0,24.9205,24.9429,24.9131,24.9429,29800.0
2006-08-28 13:30:00,33.49,33.51,33.47,33.47,42200.0,24.9354,24.9503,24.9205,24.9205,42200.0
2006-08-28 13:35:00,33.48,33.5,33.46,33.48,49700.0,24.928,24.9429,24.9131,24.928,49700.0
2006-08-28 13:40:00,33.48,33.5,33.45,33.47,37900.0,24.928,24.9429,24.9056,24.9205,37900.0
2006-08-28 13:45:00,33.47,33.55,33.47,33.54,55100.0,24.9205,24.9801,24.9205,24.9727,55100.0
2006-08-28 13:50:00,33.54,33.58,33.52,33.56,78800.0,24.9727,25.0024,24.9578,24.9875,78800.0
2006-08-28 13:55:00,33.56,33.58,33.52,33.53,47200.0,24.9875,25.0024,24.9578,24.9652,47200.0
2006-08-28 14:00:00,33.54,33.57,33.51,33.53,38000.0,24.9727,24.995,24.9503,24.9652,38000.0
2006-08-28 14:05:00,33.53,33.55,33.51,33.52,49600.0,24.9652,24.9801,24.9503,24.9578,49600.0
2006-08-28 14:10:00,33.53,33.58,33.52,33.56,58400.0,24.9652,25.0024,24.9578,24.9875,58400.0
2006-08-28 14:15:00,33.56,33.56,33.5,33.51,42100.0,24.9875,24.9875,24.9429,24.9503,42100.0
2006-08-28 14:20:00,33.51,33.55,33.49,33.5,53700.0,24.9503,24.9801,24.9354,24.9429,53700.0
2006-08-28 14:25:00,33.49,33.51,33.46,33.48,45200.0,24.9354,24.9503,24.9131,24.928,45200.0
2006-08-28 14:30:00,33.49,33.49,33.45,33.45,49400.0,24.9354,24.9354,24.9056,24.9056,49400.0
2006-08-28 14:35:00,33.45,33.48,33.44,33.47,48100.0,24.9056,24.928,24.8982,24.9205,48100.0
2006-08-28 14:40:00,33.46,33.47,33.43,33.44,68900.0,24.9131,24.9205,24.8907,24.8982,68900.0
2006-08-28 14:45:00,33.43,33.44,33.37,33.37,126600.0,24.8907,24.8982,24.8461,24.8461,126600.0
2006-08-28 14:50:00,33.37,33.41,33.37,33.39,55800.0,24.8461,24.8759,24.8461,24.861,55800.0
2006-08-28 14:55:00,33.39,33.41,33.38,33.4,80500.0,24.861,24.8759,24.8535,24.8684,80500.0
2006-08-28 15:00:00,33.39,33.4,33.37,33.37,63900.0,24.861,24.8684,24.8461,24.8461,63900.0
2006-08-28 15:05:00,33.38,33.38,33.35,33.38,98300.0,24.8535,24.8535,24.8312,24.8535,98300.0
2006-08-28 15:10:00,33.38,33.38,33.35,33.36,61100.0,24.8535,24.8535,24.8312,24.8386,61100.0
2006-08-28 15:15:00,33.35,33.36,33.33,33.34,85600.0,24.8312,24.8386,24.8163,24.8237,85600.0
2006-08-28 15:20:00,33.35,33.35,33.32,33.32,60200.0,24.8312,24.8312,24.8088,24.8088,60200.0
2006-08-28 15:25:00,33.32,33.35,33.31,33.32,75700.0,24.8088,24.8312,24.8014,24.8088,75700.0
2006-08-28 15:30:00,33.31,33.34,33.3,33.31,78400.0,24.8014,24.8237,24.794,24.8014,78400.0
2006-08-28 15:35:00,33.31,33.32,33.21,33.21,154300.0,24.8014,24.8088,24.7269,24.7269,154300.0
2006-08-28 15:40:00,33.21,33.25,33.19,33.19,138500.0,24.7269,24.7567,24.7121,24.7121,138500.0
2006-08-28 15:45:00,33.19,33.25,33.17,33.24,259800.0,24.7121,24.7567,24.6972,24.7493,259800.0
2006-08-28 15:50:00,33.24,33.34,33.24,33.31,214700.0,24.7493,24.8237,24.7493,24.8014,214700.0
2006-08-28 15:55:00,33.32,33.32,33.22,33.23,228300.0,24.8088,24.8088,24.7344,24.7418,228300.0
2006-08-29 09:30:00,33.22,33.23,32.95,33.01,269900.0,24.7344,24.7418,24.5334,24.578,269900.0
2006-08-29 09:35:00,32.99,33.06,32.96,32.99,172400.0,24.5631,24.6153,24.5408,24.5631,172400.0
2006-08-29 09:40:00,32.98,33.1,32.93,32.93,700700.0,24.5557,24.645,24.5185,24.5185,700700.0
2006-08-29 09:45:00,32.93,32.98,32.84,32.84,168200.0,24.5185,24.5557,24.4515,24.4515,168200.0
2006-08-29 09:50:00,32.85,33.01,32.81,33.01,216800.0,24.4589,24.578,24.4291,24.578,216800.0
2006-08-29 09:55:00,33.01,33.11,32.95,33.04,186900.0,24.578,24.6525,24.5334,24.6004,186900.0
2006-08-29 10:00:00,33.03,33.13,32.93,32.97,535500.0,24.5929,24.6674,24.5185,24.5482,535500.0
2006-08-29 10:05:00,32.97,33.0,32.85,32.89,163700.0,24.5482,24.5706,24.4589,24.4887,163700.0
2006-08-29 10:10:00,32.87,32.9,32.83,32.83,110700.0,24.4738,24.4961,24.444,24.444,110700.0
2006-08-29 10:15:00,32.82,32.83,32.77,32.78,175500.0,24.4366,24.444,24.3993,24.4068,175500.0
2006-08-29 10:20:00,32.77,32.86,32.72,32.84,215400.0,24.3993,24.4663,24.3621,24.4515,215400.0
2006-08-29 10:25:00,32.84,32.88,32.81,32.85,162600.0,24.4515,24.4812,24.4291,24.4589,162600.0
2006-08-29 10:30:00,32.86,32.89,32.77,32.78,84600.0,24.4663,24.4887,24.3993,24.4068,84600.0
2006-08-29 10:35:00,32.79,32.85,32.76,32.79,161800.0,24.4142,24.4589,24.3919,24.4142,161800.0
2006-08-29 10:40:00,32.78,32.85,32.77,32.85,132100.0,24.4068,24.4589,24.3993,24.4589,132100.0
2006-08-29 10:45:00,32.85,32.93,32.83,32.92,86600.0,24.4589,24.5185,24.444,24.511,86600.0
2006-08-29 10:50:00,32.93,32.97,32.89,32.93,138800.0,24.5185,24.5482,24.4887,24.5185,138800.0
2006-08-29 10:55:00,32.94,32.98,32.91,32.96,162200.0,24.5259,24.5557,24.5036,24.5408,162200.0
2006-08-29 11:00:00,32.96,32.97,32.92,32.96,57500.0,24.5408,24.5482,24.511,24.5408,57500.0
2006-08-29 11:05:00,32.96,32.99,32.94,32.95,88400.0,24.5408,24.5631,24.5259,24.5334,88400.0
2006-08-29 11:10:00,32.94,32.98,32.91,32.95,47000.0,24.5259,24.5557,24.5036,24.5334,47000.0
2006-08-29 11:15:00,32.95,32.97,32.94,32.95,37100.0,24.5334,24.5482,24.5259,24.5334,37100.0
2006-08-29 11:20:00,32.95,32.99,32.94,32.96,41900.0,24.5334,24.5631,24.5259,24.5408,41900.0
2006-08-29 11:25:00,32.96,33.03,32.96,33.03,95400.0,24.5408,24.5929,24.5408,24.5929,95400.0
2006-08-29 11:30:00,33.04,33.04,32.99,33.04,50900.0,24.6004,24.6004,24.5631,24.6004,50900.0
2006-08-29 11:35:00,33.04,33.04,33.0,33.0,45200.0,24.6004,24.6004,24.5706,24.5706,45200.0
2006-08-29 11:40:00,33.0,33.01,32.93,32.93,76200.0,24.5706,24.578,24.5185,24.5185,76200.0
2006-08-29 11:45:00,32.94,33.05,32.93,33.04,72100.0,24.5259,24.6078,24.5185,24.6004,72100.0
2006-08-29 11:50:00,33.04,33.15,33.0,33.15,181900.0,24.6004,24.6823,24.5706,24.6823,181900.0
2006-08-29 11:55:00,33.15,33.2,33.12,33.12,94900.0,24.6823,24.7195,24.6599,24.6599,94900.0
2006-08-29 12:00:00,33.12,33.2,33.11,33.2,98300.0,24.6599,24.7195,24.6525,24.7195,98300.0
2006-08-29 12:05:00,33.2,33.23,33.18,33.2,88000.0,24.7195,24.7418,24.7046,24.7195,88000.0
2006-08-29 12:10:00,33.21,33.22,33.17,33.19,71600.0,24.7269,24.7344,24.6972,24.7121,71600.0
2006-08-29 12:15:00,33.19,33.19,33.12,33.12,51900.0,24.7121,24.7121,24.6599,24.6599,51900.0
2006-08-29 12:20:00,33.12,33.15,33.11,33.15,33500.0,24.6599,24.6823,24.6525,24.6823,33500.0
2006-08-29 12:25:00,33.14,33.19,33.14,33.19,54000.0,24.6748,24.7121,24.6748,24.7121,54000.0
2006-08-29 12:30:00,33.18,33.2,33.18,33.19,56200.0,24.7046,24.7195,24.7046,24.7121,56200.0
2006-08-29 12:35:00,33.18,33.19,33.16,33.16,34600.0,24.7046,24.7121,24.6897,24.6897,34600.0
2006-08-29 12:40:00,33.17,33.19,33.17,33.17,44200.0,24.6972,24.7121,24.6972,24.6972,44200.0
2006-08-29 12:45:00,33.17,33.17,33.1,33.12,71700.0,24.6972,24.6972,24.645,24.6599,71700.0
2006-08-29 12:50:00,33.13,33.17,33.12,33.15,23200.0,24.6674,24.6972,24.6599,24.6823,23200.0
2006-08-29 12:55:00,33.16,33.18,33.13,33.16,23800.0,24.6897,24.7046,24.6674,24.6897,23800.0
2006-08-29 13:00:00,33.16,33.28,33.15,33.28,78500.0,24.6897,24.7791,24.6823,24.7791,78500.0
2006-08-29 13:05:00,33.28,33.4,33.28,33.4,119100.0,24.7791,24.8684,24.7791,24.8684,119100.0
2006-08-29 13:10:00,33.4,33.42,33.31,33.33,92600.0,24.8684,24.8833,24.8014,24.8163,92600.0
2006-08-29 13:15:00,33.33,33.34,33.3,33.32,39600.0,24.8163,24.8237,24.794,24.8088,39600.0
2006-08-29 13:20:00,33.32,33.32,33.25,33.27,40300.0,24.8088,24.8088,24.7567,24.7716,40300.0
2006-08-29 13:25:00,33.29,33.34,33.28,33.32,38400.0,24.7865,24.8237,24.7791,24.8088,38400.0
2006-08-29 13:30:00,33.32,33.33,33.26,33.27,30500.0,24.8088,24.8163,24.7642,24.7716,30500.0
2006-08-29 13:35:00,33.26,33.3,33.23,33.29,39400.0,24.7642,24.794,24.7418,24.7865,39400.0
2006-08-29 13:40:00,33.28,33.33,33.25,33.28,26000.0,24.7791,24.8163,24.7567,24.7791,26000.0
2006-08-29 13:45:00,33.28,33.38,33.28,33.35,42400.0,24.7791,24.8535,24.7791,24.8312,42400.0
2006-08-29 13:50:00,33.37,33.38,33.33,33.35,35000.0,24.8461,24.8535,24.8163,24.8312,35000.0
2006-08-29 13:55:00,33.34,33.4,33.34,33.37,68600.0,24.8237,24.8684,24.8237,24.8461,68600.0
2006-08-29 14:00:00,33.37,33.41,33.29,33.4,176300.0,24.8461,24.8759,24.7865,24.8684,176300.0
2006-08-29 14:05:00,33.4,33.55,33.4,33.52,252400.0,24.8684,24.9801,24.8684,24.9578,252400.0
2006-08-29 14:10:00,33.5,33.57,33.45,33.57,103800.0,24.9429,24.995,24.9056,24.995,103800.0
2006-08-29 14:15:00,33.57,33.6,33.47,33.51,118900.0,24.995,25.0173,24.9205,24.9503,118900.0
2006-08-29 14:20:00,33.51,33.52,33.4,33.4,65300.0,24.9503,24.9578,24.8684,24.8684,65300.0
2006-08-29 14:25:00,33.41,33.42,33.31,33.33,82400.0,24.8759,24.8833,24.8014,24.8163,82400.0
2006-08-29 14:30:00,33.33,33.39,33.31,33.31,90000.0,24.8163,24.861,24.8014,24.8014,90000.0
2006-08-29 14:35:00,33.31,33.39,33.29,33.35,97300.0,24.8014,24.861,24.7865,24.8312,97300.0
2006-08-29 14:40:00,33.37,33.43,33.3,33.3,74200.0,24.8461,24.8907,24.794,24.794,74200.0
2006-08-29 14:45:00,33.3,33.34,33.26,33.32,46500.0,24.794,24.8237,24.7642,24.8088,46500.0
2006-08-29 14:50:00,33.32,33.35,33.24,33.25,66300.0,24.8088,24.8312,24.7493,24.7567,66300.0
2006-08-29 14:55:00,33.24,33.32,33.24,33.32,70200.0,24.7493,24.8088,24.7493,24.8088,70200.0
2006-08-29 15:00:00,33.31,33.34,33.29,33.31,60000.0,24.8014,24.8237,24.7865,24.8014,60000.0
2006-08-29 15:05:00,33.3,33.32,33.25,33.26,68300.0,24.794,24.8088,24.7567,24.7642,68300.0
2006-08-29 15:10:00,33.26,33.29,33.24,33.27,49800.0,24.7642,24.7865,24.7493,24.7716,49800.0
2006-08-29 15:15:00,33.28,33.4,33.25,33.37,59800.0,24.7791,24.8684,24.7567,24.8461,59800.0
2006-08-29 15:20:00,33.36,33.5,33.36,33.49,107300.0,24.8386,24.9429,24.8386,24.9354,107300.0
2006-08-29 15:25:00,33.5,33.5,33.39,33.41,100400.0,24.9429,24.9429,24.861,24.8759,100400.0
2006-08-29 15:30:00,33.41,33.52,33.4,33.52,128800.0,24.8759,24.9578,24.8684,24.9578,128800.0
2006-08-29 15:35:00,33.52,33.59,33.5,33.57,116300.0,24.9578,25.0099,24.9429,24.995,116300.0
2006-08-29 15:40:00,33.56,33.65,33.55,33.6,174200.0,24.9875,25.0546,24.9801,25.0173,174200.0
2006-08-29 15:45:00,33.6,33.64,33.57,33.61,147500.0,25.0173,25.0471,24.995,25.0248,147500.0
2006-08-29 15:50:00,33.61,33.63,33.58,33.6,126300.0,25.0248,25.0397,25.0024,25.0173,126300.0
2006-08-29 15:55:00,33.6,33.62,33.52,33.61,277600.0,25.0173,25.0322,24.9578,25.0248,277600.0
2006-08-30 09:30:00,33.65,33.66,33.59,33.63,162700.0,25.1115,25.119,25.0667,25.0966,162700.0
2006-08-30 09:35:00,33.66,33.66,33.41,33.5,148100.0,25.119,25.119,24.9324,24.9996,148100.0
2006-08-30 09:40:00,33.5,33.59,33.41,33.53,143500.0,24.9996,25.0667,24.9324,25.022,143500.0
2006-08-30 09:45:00,33.53,33.57,33.37,33.39,203700.0,25.022,25.0518,24.9026,24.9175,203700.0
2006-08-30 09:50:00,33.39,33.43,33.3,33.43,157200.0,24.9175,24.9473,24.8503,24.9473,157200.0
2006-08-30 09:55:00,33.44,33.49,33.34,33.43,112900.0,24.9548,24.9921,24.8802,24.9473,112900.0
2006-08-30 10:00:00,33.45,33.48,33.35,33.47,125000.0,24.9623,24.9846,24.8876,24.9772,125000.0
2006-08-30 10:05:00,33.47,33.53,33.44,33.52,96500.0,24.9772,25.022,24.9548,25.0145,96500.0
2006-08-30 10:10:00,33.51,33.55,33.45,33.48,96500.0,25.007,25.0369,24.9623,24.9846,96500.0
2006-08-30 10:15:00,33.48,33.5,33.41,33.44,147500.0,24.9846,24.9996,24.9324,24.9548,147500.0
2006-08-30 10:20:00,33.45,33.51,33.43,33.5,158900.0,24.9623,25.007,24.9473,24.9996,158900.0
2006-08-30 10:25:00,33.5,33.51,33.43,33.46,89500.0,24.9996,25.007,24.9473,24.9697,89500.0
2006-08-30 10:30:00,33.47,33.48,33.09,33.21,423700.0,24.9772,24.9846,24.6936,24.7832,423700.0
2006-08-30 10:35:00,33.19,33.26,33.15,33.21,243800.0,24.7682,24.8205,24.7384,24.7832,243800.0
2006-08-30 10:40:00,33.23,33.37,33.21,33.32,171100.0,24.7981,24.9026,24.7832,24.8652,171100.0
2006-08-30 10:45:00,33.32,33.37,33.21,33.24,207400.0,24.8652,24.9026,24.7832,24.8055,207400.0
2006-08-30 10:50:00,33.23,33.32,33.16,33.17,301900.0,24.7981,24.8652,24.7458,24.7533,301900.0
2006-08-30 10:55:00,33.17,33.19,33.14,33.15,68700.0,24.7533,24.7682,24.7309,24.7384,68700.0
2006-08-30 11:00:00,33.13,33.18,33.1,33.15,95600.0,24.7235,24.7608,24.7011,24.7384,95600.0
2006-08-30 11:05:00,33.16,33.18,33.09,33.16,108600.0,24.7458,24.7608,24.6936,24.7458,108600.0
2006-08-30 11:10:00,33.15,33.19,33.14,33.18,52800.0,24.7384,24.7682,24.7309,24.7608,52800.0
2006-08-30 11:15:00,33.18,33.18,33.12,33.13,40100.0,24.7608,24.7608,24.716,24.7235,40100.0
2006-08-30 11:20:00,33.13,33.13,33.03,33.04,99300.0,24.7235,24.7235,24.6488,24.6563,99300.0
2006-08-30 11:25:00,33.04,33.13,33.03,33.12,81700.0,24.6563,24.7235,24.6488,24.716,81700.0
2006-08-30 11:30:00,33.12,33.19,33.11,33.12,69600.0,24.716,24.7682,24.7085,24.716,69600.0
2006-08-30 11:35:00,33.12,33.13,33.07,33.1,92600.0,24.716,24.7235,24.6787,24.7011,92600.0
2006-08-30 11:40:00,33.1,33.12,33.06,33.06,112700.0,24.7011,24.716,24.6712,24.6712,112700.0
2006-08-30 11:45:00,33.06,33.1,33.05,33.09,112100.0,24.6712,24.7011,24.6638,24.6936,112100.0
2006-08-30 11:50:00,33.11,33.13,33.04,33.06,91500.0,24.7085,24.7235,24.6563,24.6712,91500.0
2006-08-30 11:55:00,33.06,33.06,33.01,33.02,66600.0,24.6712,24.6712,24.6339,24.6414,66600.0
2006-08-30 12:00:00,33.03,33.1,33.02,33.1,71700.0,24.6488,24.7011,24.6414,24.7011,71700.0
2006-08-30 12:05:00,33.1,33.11,33.09,33.09,43400.0,24.7011,24.7085,24.6936,24.6936,43400.0
2006-08-30 12:10:00,33.09,33.09,33.07,33.07,122300.0,24.6936,24.6936,24.6787,24.6787,122300.0
2006-08-30 12:15:00,33.07,33.08,32.99,32.99,114600.0,24.6787,24.6861,24.619,24.619,114600.0
2006-08-30 12:20:00,33.0,33.01,32.97,32.97,72300.0,24.6264,24.6339,24.6041,24.6041,72300.0
2006-08-30 12:25:00,32.98,33.0,32.96,32.96,109200.0,24.6115,24.6264,24.5966,24.5966,109200.0
2006-08-30 12:30:00,32.96,33.03,32.96,33.02,192000.0,24.5966,24.6488,24.5966,24.6414,192000.0
2006-08-30 12:35:00,33.01,33.03,32.99,32.99,47100.0,24.6339,24.6488,24.619,24.619,47100.0
2006-08-30 12:40:00,32.99,32.99,32.9,32.9,72600.0,24.619,24.619,24.5518,24.5518,72600.0
2006-08-30 12:45:00,32.9,32.92,32.86,32.91,93500.0,24.5518,24.5667,24.522,24.5593,93500.0
2006-08-30 12:50:00,32.9,32.96,32.88,32.95,55000.0,24.5518,24.5966,24.5369,24.5891,55000.0
2006-08-30 12:55:00,32.94,33.01,32.94,33.0,82100.0,24.5817,24.6339,24.5817,24.6264,82100.0
2006-08-30 13:00:00,33.01,33.05,32.97,32.99,140800.0,24.6339,24.6638,24.6041,24.619,140800.0
2006-08-30 13:05:00,32.96,33.07,32.95,33.05,77400.0,24.5966,24.6787,24.5891,24.6638,77400.0
2006-08-30 13:10:00,33.06,33.09,33.0,33.02,70100.0,24.6712,24.6936,24.6264,24.6414,70100.0
2006-08-30 13:15:00,33.02,33.03,33.0,33.01,36700.0,24.6414,24.6488,24.6264,24.6339,36700.0
2006-08-30 13:20:00,33.02,33.02,32.99,33.0,12300.0,24.6414,24.6414,24.619,24.6264,12300.0
2006-08-30 13:25:00,33.0,33.0,32.92,32.93,38800.0,24.6264,24.6264,24.5667,24.5742,38800.0
2006-08-30 13:30:00,32.93,33.01,32.91,33.0,94300.0,24.5742,24.6339,24.5593,24.6264,94300.0
2006-08-30 13:35:00,33.01,33.08,33.0,33.05,135900.0,24.6339,24.6861,24.6264,24.6638,135900.0
2006-08-30 13:40:00,33.03,33.05,33.02,33.05,112600.0,24.6488,24.6638,24.6414,24.6638,112600.0
2006-08-30 13:45:00,33.05,33.08,33.04,33.06,109600.0,24.6638,24.6861,24.6563,24.6712,109600.0
2006-08-30 13:50:00,33.06,33.1,33.03,33.08,122000.0,24.6712,24.7011,24.6488,24.6861,122000.0
2006-08-30 13:55:00,33.08,33.1,33.02,33.04,67200.0,24.6861,24.7011,24.6414,24.6563,67200.0
2006-08-30 14:00:00,33.04,33.08,32.99,33.08,96500.0,24.6563,24.6861,24.619,24.6861,96500.0
2006-08-30 14:05:00,33.08,33.15,33.07,33.11,177800.0,24.6861,24.7384,24.6787,24.7085,177800.0
2006-08-30 14:10:00,33.11,33.14,33.08,33.11,99200.0,24.7085,24.7309,24.6861,24.7085,99200.0
2006-08-30 14:15:00,33.1,33.11,33.04,33.04,52800.0,24.7011,24.7085,24.6563,24.6563,52800.0
2006-08-30 14:20:00,33.05,33.05,32.95,32.99,79900.0,24.6638,24.6638,24.5891,24.619,79900.0
2006-08-30 14:25:00,32.98,33.04,32.97,32.99,60900.0,24.6115,24.6563,24.6041,24.619,60900.0
2006-08-30 14:30:00,33.0,33.04,32.93,33.0,86300.0,24.6264,24.6563,24.5742,24.6264,86300.0
2006-08-30 14:35:00,33.0,33.02,32.9,32.9,74100.0,24.6264,24.6414,24.5518,24.5518,74100.0
2006-08-30 14:40:00,32.92,32.93,32.82,32.82,137700.0,24.5667,24.5742,24.4921,24.4921,137700.0
2006-08-30 14:45:00,32.83,32.86,32.79,32.83,184200.0,24.4996,24.522,24.4697,24.4996,184200.0
2006-08-30 14:50:00,32.83,32.86,32.78,32.8,121100.0,24.4996,24.522,24.4623,24.4772,121100.0
2006-08-30 14:55:00,32.81,32.87,32.79,32.85,97100.0,24.4847,24.5294,24.4697,24.5145,97100.0
2006-08-30 15:00:00,32.86,32.92,32.85,32.9,65600.0,24.522,24.5667,24.5145,24.5518,65600.0
2006-08-30 15:05:00,32.89,32.96,32.89,32.94,60200.0,24.5444,24.5966,24.5444,24.5817,60200.0
2006-08-30 15:10:00,32.94,32.98,32.92,32.98,71000.0,24.5817,24.6115,24.5667,24.6115,71000.0
2006-08-30 15:15:00,32.97,33.07,32.97,32.97,151200.0,24.6041,24.6787,24.6041,24.6041,151200.0
2006-08-30 15:20:00,32.97,33.05,32.95,33.04,134200.0,24.6041,24.6638,24.5891,24.6563,134200.0
2006-08-30 15:25:00,33.04,33.05,32.95,32.98,92600.0,24.6563,24.6638,24.5891,24.6115,92600.0
2006-08-30 15:30:00,32.98,33.04,32.98,32.99,91400.0,24.6115,24.6563,24.6115,24.619,91400.0
2006-08-30 15:35:00,32.99,33.06,32.97,33.04,130100.0,24.619,24.6712,24.6041,24.6563,130100.0
2006-08-30 15:40:00,33.04,33.04,32.99,33.02,131200.0,24.6563,24.6563,24.619,24.6414,131200.0
2006-08-30 15:45:00,33.02,33.11,33.01,33.1,140500.0,24.6414,24.7085,24.6339,24.7011,140500.0
2006-08-30 15:50:00,33.1,33.1,33.0,33.02,139500.0,24.7011,24.7011,24.6264,24.6414,139500.0
2006-08-30 15:55:00,33.01,33.02,32.97,32.98,267200.0,24.6339,24.6414,24.6041,24.6115,267200.0
2006-08-31 09:30:00,33.0,33.14,32.9,32.92,165700.0,24.6264,24.7309,24.5518,24.5667,165700.0
2006-08-31 09:35:00,32.9,33.02,32.88,32.89,78300.0,24.5518,24.6414,24.5369,24.5444,78300.0
2006-08-31 09:40:00,32.91,33.14,32.91,33.1,105300.0,24.5593,24.7309,24.5593,24.7011,105300.0
2006-08-31 09:45:00,33.11,33.16,33.07,33.11,72400.0,24.7085,24.7458,24.6787,24.7085,72400.0
2006-08-31 09:50:00,33.11,33.11,32.92,32.95,84300.0,24.7085,24.7085,24.5667,24.5891,84300.0
2006-08-31 09:55:00,32.95,33.02,32.94,32.98,61000.0,24.5891,24.6414,24.5817,24.6115,61000.0
2006-08-31 10:00:00,32.98,32.98,32.85,32.85,113300.0,24.6115,24.6115,24.5145,24.5145,113300.0
2006-08-31 10:05:00,32.85,32.9,32.82,32.86,110400.0,24.5145,24.5518,24.4921,24.522,110400.0
2006-08-31 10:10:00,32.87,32.9,32.8,32.8,108600.0,24.5294,24.5518,24.4772,24.4772,108600.0
2006-08-31 10:15:00,32.78,32.89,32.75,32.86,120700.0,24.4623,24.5444,24.4399,24.522,120700.0
2006-08-31 10:20:00,32.87,32.94,32.82,32.86,84800.0,24.5294,24.5817,24.4921,24.522,84800.0
2006-08-31 10:25:00,32.86,32.86,32.75,32.75,107200.0,24.522,24.522,24.4399,24.4399,107200.0
2006-08-31 10:30:00,32.76,32.92,32.72,32.74,162500.0,24.4473,24.5667,24.4175,24.4324,162500.0
2006-08-31 10:35:00,32.76,32.94,32.74,32.93,103300.0,24.4473,24.5817,24.4324,24.5742,103300.0
2006-08-31 10:40:00,32.94,33.05,32.91,33.04,139100.0,24.5817,24.6638,24.5593,24.6563,139100.0
2006-08-31 10:45:00,33.04,33.07,33.01,33.02,151000.0,24.6563,24.6787,24.6339,24.6414,151000.0
2006-08-31 10:50:00,33.02,33.05,32.96,33.02,135100.0,24.6414,24.6638,24.5966,24.6414,135100.0
2006-08-31 10:55:00,33.02,33.05,33.0,33.02,79600.0,24.6414,24.6638,24.6264,24.6414,79600.0
2006-08-31 11:00:00,33.02,33.02,32.96,33.0,76200.0,24.6414,24.6414,24.5966,24.6264,76200.0
2006-08-31 11:05:00,32.99,33.06,32.94,32.96,93700.0,24.619,24.6712,24.5817,24.5966,93700.0
2006-08-31 11:10:00,32.95,33.1,32.93,33.06,210300.0,24.5891,24.7011,24.5742,24.6712,210300.0
2006-08-31 11:15:00,33.06,33.13,33.04,33.12,292400.0,24.6712,24.7235,24.6563,24.716,292400.0
2006-08-31 11:20:00,33.12,33.17,33.08,33.14,72600.0,24.716,24.7533,24.6861,24.7309,72600.0
2006-08-31 11:25:00,33.14,33.21,32.8,33.17,102500.0,24.7309,24.7832,24.4772,24.7533,102500.0
2006-08-31 11:30:00,33.17,33.24,33.16,33.21,207600.0,24.7533,24.8055,24.7458,24.7832,207600.0
2006-08-31 11:35:00,33.22,33.3,33.21,33.25,116700.0,24.7906,24.8503,24.7832,24.813,116700.0
2006-08-31 11:40:00,33.26,33.26,33.19,33.2,88700.0,24.8205,24.8205,24.7682,24.7757,88700.0
2006-08-31 11:45:00,33.2,33.2,33.12,33.14,60700.0,24.7757,24.7757,24.716,24.7309,60700.0
2006-08-31 11:50:00,33.14,33.2,33.11,33.11,63600.0,24.7309,24.7757,24.7085,24.7085,63600.0
2006-08-31 11:55:00,33.11,33.15,33.09,33.11,68300.0,24.7085,24.7384,24.6936,24.7085,68300.0
2006-08-31 12:00:00,33.11,33.15,33.1,33.14,28600.0,24.7085,24.7384,24.7011,24.7309,28600.0
2006-08-31 12:05:00,33.14,33.19,33.14,33.18,116600.0,24.7309,24.7682,24.7309,24.7608,116600.0
2006-08-31 12:10:00,33.17,33.18,33.14,33.15,73300.0,24.7533,24.7608,24.7309,24.7384,73300.0
2006-08-31 12:15:00,33.15,33.15,33.07,33.07,64000.0,24.7384,24.7384,24.6787,24.6787,64000.0
2006-08-31 12:20:00,33.07,33.09,33.04,33.06,42400.0,24.6787,24.6936,24.6563,24.6712,42400.0
2006-08-31 12:25:00,33.06,33.06,32.97,32.97,72100.0,24.6712,24.6712,24.6041,24.6041,72100.0
2006-08-31 12:30:00,32.97,33.0,32.91,32.99,91000.0,24.6041,24.6264,24.5593,24.619,91000.0
2006-08-31 12:35:00,32.99,33.0,32.95,32.96,36600.0,24.619,24.6264,24.5891,24.5966,36600.0
2006-08-31 12:40:00,32.95,33.03,32.95,33.01,99000.0,24.5891,24.6488,24.5891,24.6339,99000.0
2006-08-31 12:45:00,33.01,33.04,33.0,33.02,39200.0,24.6339,24.6563,24.6264,24.6414,39200.0
2006-08-31 12:50:00,33.02,33.08,33.02,33.07,67000.0,24.6414,24.6861,24.6414,24.6787,67000.0
2006-08-31 12:55:00,33.07,33.08,32.98,32.99,115500.0,24.6787,24.6861,24.6115,24.619,115500.0
2006-08-31 13:00:00,32.99,33.0,32.95,32.97,52900.0,24.619,24.6264,24.5891,24.6041,52900.0
2006-08-31 13:05:00,32.98,32.99,32.93,32.93,47000.0,24.6115,24.619,24.5742,24.5742,47000.0
2006-08-31 13:10:00,32.93,32.96,32.92,32.94,32800.0,24.5742,24.5966,24.5667,24.5817,32800.0
2006-08-31 13:15:00,32.93,32.95,32.92,32.92,25900.0,24.5742,24.5891,24.5667,24.5667,25900.0
2006-08-31 13:20:00,32.92,32.94,32.86,32.86,57800.0,24.5667,24.5817,24.522,24.522,57800.0
2006-08-31 13:25:00,32.86,32.89,32.86,32.87,27800.0,24.522,24.5444,24.522,24.5294,27800.0
2006-08-31 13:30:00,32.87,32.87,32.8,32.86,70000.0,24.5294,24.5294,24.4772,24.522,70000.0
2006-08-31 13:35:00,32.85,32.93,32.85,32.92,36600.0,24.5145,24.5742,24.5145,24.5667,36600.0
2006-08-31 13:40:00,32.93,32.93,32.89,32.91,21900.0,24.5742,24.5742,24.5444,24.5593,21900.0
2006-08-31 13:45:00,32.92,32.92,32.87,32.88,31800.0,24.5667,24.5667,24.5294,24.5369,31800.0
2006-08-31 13:50:00,32.89,32.89,32.8,32.8,53200.0,24.5444,24.5444,24.4772,24.4772,53200.0
2006-08-31 13:55:00,32.81,32.83,32.8,32.83,33300.0,24.4847,24.4996,24.4772,24.4996,33300.0
2006-08-31 14:00:00,32.82,32.9,32.81,32.88,88400.0,24.4921,24.5518,24.4847,24.5369,88400.0
2006-08-31 14:05:00,32.88,32.94,32.88,32.94,42000.0,24.5369,24.5817,24.5369,24.5817,42000.0
2006-08-31 14:10:00,32.93,33.03,32.93,32.99,149300.0,24.5742,24.6488,24.5742,24.619,149300.0
2006-08-31 14:15:00,32.98,33.0,32.97,32.99,46100.0,24.6115,24.6264,24.6041,24.619,46100.0
2006-08-31 14:20:00,32.98,32.99,32.98,32.99,23500.0,24.6115,24.619,24.6115,24.619,23500.0
2006-08-31 14:25:00,32.99,32.99,32.97,32.97,51000.0,24.619,24.619,24.6041,24.6041,51000.0
2006-08-31 14:30:00,32.97,32.97,32.92,32.92,132700.0,24.6041,24.6041,24.5667,24.5667,132700.0
2006-08-31 14:35:00,32.92,32.94,32.92,32.94,30600.0,24.5667,24.5817,24.5667,24.5817,30600.0
2006-08-31 14:40:00,32.94,32.96,32.9,32.9,351700.0,24.5817,24.5966,24.5518,24.5518,351700.0
2006-08-31 14:45:00,32.9,32.93,32.89,32.93,198400.0,24.5518,24.5742,24.5444,24.5742,198400.0
2006-08-31 14:50:00,32.93,32.97,32.93,32.94,77300.0,24.5742,24.6041,24.5742,24.5817,77300.0
2006-08-31 14:55:00,32.95,32.95,32.93,32.94,67400.0,24.5891,24.5891,24.5742,24.5817,67400.0
2006-08-31 15:00:00,32.94,32.94,32.91,32.92,93800.0,24.5817,24.5817,24.5593,24.5667,93800.0
2006-08-31 15:05:00,32.92,32.95,32.9,32.95,75300.0,24.5667,24.5891,24.5518,24.5891,75300.0
2006-08-31 15:10:00,32.95,32.97,32.94,32.96,39100.0,24.5891,24.6041,24.5817,24.5966,39100.0
2006-08-31 15:15:00,32.97,33.01,32.96,33.0,905800.0,24.6041,24.6339,24.5966,24.6264,905800.0
2006-08-31 15:20:00,33.0,33.01,32.92,32.93,47000.0,24.6264,24.6339,24.5667,24.5742,47000.0
2006-08-31 15:25:00,32.93,32.94,32.88,32.89,50600.0,24.5742,24.5817,24.5369,24.5444,50600.0
2006-08-31 15:30:00,32.89,32.9,32.79,32.79,148700.0,24.5444,24.5518,24.4697,24.4697,148700.0
2006-08-31 15:35:00,32.8,32.83,32.78,32.79,183600.0,24.4772,24.4996,24.4623,24.4697,183600.0
2006-08-31 15:40:00,32.79,32.8,32.76,32.76,144200.0,24.4697,24.4772,24.4473,24.4473,144200.0
2006-08-31 15:45:00,32.77,32.78,32.73,32.74,171100.0,24.4548,24.4623,24.425,24.4324,171100.0
2006-08-31 15:50:00,32.74,32.75,32.63,32.63,180300.0,24.4324,24.4399,24.3503,24.3503,180300.0
2006-08-31 15:55:00,32.64,32.71,32.62,32.64,270300.0,24.3578,24.41,24.3429,24.3578,270300.0
2006-09-01 09:30:00,32.82,32.97,32.8,32.9,302300.0,24.4921,24.6041,24.4772,24.5518,302300.0
2006-09-01 09:35:00,32.9,32.97,32.82,32.94,146500.0,24.5518,24.6041,24.4921,24.5817,146500.0
2006-09-01 09:40:00,32.94,33.01,32.86,32.91,154900.0,24.5817,24.6339,24.522,24.5593,154900.0
2006-09-01 09:45:00,32.92,32.95,32.82,32.82,91800.0,24.5667,24.5891,24.4921,24.4921,91800.0
2006-09-01 09:50:00,32.83,32.95,32.83,32.95,106600.0,24.4996,24.5891,24.4996,24.5891,106600.0
2006-09-01 09:55:00,32.95,32.95,32.86,32.86,53100.0,24.5891,24.5891,24.522,24.522,53100.0
2006-09-01 10:00:00,32.87,32.89,32.77,32.78,105800.0,24.5294,24.5444,24.4548,24.4623,105800.0
2006-09-01 10:05:00,32.79,32.84,32.75,32.76,114000.0,24.4697,24.507,24.4399,24.4473,114000.0
2006-09-01 10:10:00,32.76,32.83,32.7,32.72,175900.0,24.4473,24.4996,24.4026,24.4175,175900.0
2006-09-01 10:15:00,32.71,32.78,32.7,32.78,74400.0,24.41,24.4623,24.4026,24.4623,74400.0
2006-09-01 10:20:00,32.78,32.86,32.78,32.86,62200.0,24.4623,24.522,24.4623,24.522,62200.0
2006-09-01 10:25:00,32.87,32.92,32.86,32.91,69700.0,24.5294,24.5667,24.522,24.5593,69700.0
2006-09-01 10:30:00,32.91,32.95,32.91,32.91,70600.0,24.5593,24.5891,24.5593,24.5593,70600.0
2006-09-01 10:35:00,32.92,32.94,32.9,32.93,51800.0,24.5667,24.5817,24.5518,24.5742,51800.0
2006-09-01 10:40:00,32.93,32.93,32.87,32.9,39600.0,24.5742,24.5742,24.5294,24.5518,39600.0
2006-09-01 10:45:00,32.9,32.94,32.85,32.94,78600.0,24.5518,24.5817,24.5145,24.5817,78600.0
2006-09-01 10:50:00,32.94,33.0,32.93,32.96,99000.0,24.5817,24.6264,24.5742,24.5966,99000.0
2006-09-01 10:55:00,32.96,33.01,32.96,33.0,101500.0,24.5966,24.6339,24.5966,24.6264,101500.0
2006-09-01 11:00:00,32.99,33.0,32.91,32.92,45700.0,24.619,24.6264,24.5593,24.5667,45700.0
2006-09-01 11:05:00,32.92,32.94,32.81,32.87,95400.0,24.5667,24.5817,24.4847,24.5294,95400.0
2006-09-01 11:10:00,32.87,32.91,32.85,32.9,45400.0,24.5294,24.5593,24.5145,24.5518,45400.0
2006-09-01 11:15:00,32.91,32.93,32.87,32.87,75800.0,24.5593,24.5742,24.5294,24.5294,75800.0
2006-09-01 11:20:00,32.87,32.92,32.82,32.91,92400.0,24.5294,24.5667,24.4921,24.5593,92400.0
2006-09-01 11:25:00,32.91,32.96,32.89,32.91,109600.0,24.5593,24.5966,24.5444,24.5593,109600.0
2006-09-01 11:30:00,32.93,32.93,32.85,32.9,51200.0,24.5742,24.5742,24.5145,24.5518,51200.0
2006-09-01 11:35:00,32.91,32.93,32.88,32.89,53900.0,24.5593,24.5742,24.5369,24.5444,53900.0
2006-09-01 11:40:00,32.89,32.9,32.86,32.88,47600.0,24.5444,24.5518,24.522,24.5369,47600.0
2006-09-01 11:45:00,32.88,32.9,32.86,32.87,56200.0,24.5369,24.5518,24.522,24.5294,56200.0
2006-09-01 11:50:00,32.87,32.96,32.86,32.95,88600.0,24.5294,24.5966,24.522,24.5891,88600.0
2006-09-01 11:55:00,32.96,32.99,32.95,32.99,58900.0,24.5966,24.619,24.5891,24.619,58900.0
2006-09-01 12:00:00,32.98,32.99,32.9,32.94,82200.0,24.6115,24.619,24.5518,24.5817,82200.0
2006-09-01 12:05:00,32.95,32.96,32.92,32.94,64700.0,24.5891,24.5966,24.5667,24.5817,64700.0
2006-09-01 12:10:00,32.94,32.97,32.94,32.96,45000.0,24.5817,24.6041,24.5817,24.5966,45000.0
2006-09-01 12:15:00,32.96,33.0,32.96,32.99,102600.0,24.5966,24.6264,24.5966,24.619,102600.0
2006-09-01 12:20:00,32.99,33.06,32.98,33.0,138700.0,24.619,24.6712,24.6115,24.6264,138700.0
2006-09-01 12:25:00,33.0,33.0,32.98,33.0,70500.0,24.6264,24.6264,24.6115,24.6264,70500.0
2006-09-01 12:30:00,33.0,33.02,33.0,33.02,77600.0,24.6264,24.6414,24.6264,24.6414,77600.0
2006-09-01 12:35:00,33.02,33.02,32.99,33.01,113700.0,24.6414,24.6414,24.619,24.6339,113700.0
2006-09-01 12:40:00,33.02,33.07,33.0,33.07,87700.0,24.6414,24.6787,24.6264,24.6787,87700.0
2006-09-01 12:45:00,33.07,33.09,33.05,33.06,79900.0,24.6787,24.6936,24.6638,24.6712,79900.0
2006-09-01 12:50:00,33.06,33.07,33.02,33.03,38700.0,24.6712,24.6787,24.6414,24.6488,38700.0
2006-09-01 12:55:00,33.04,33.05,33.0,33.01,69600.0,24.6563,24.6638,24.6264,24.6339,69600.0
2006-09-01 13:00:00,33.01,33.01,32.92,32.93,57700.0,24.6339,24.6339,24.5667,24.5742,57700.0
2006-09-01 13:05:00,32.94,32.99,32.94,32.97,36100.0,24.5817,24.619,24.5817,24.6041,36100.0
2006-09-01 13:10:00,32.97,32.97,32.91,32.91,34800.0,24.6041,24.6041,24.5593,24.5593,34800.0
2006-09-01 13:15:00,32.91,32.96,32.9,32.92,50000.0,24.5593,24.5966,24.5518,24.5667,50000.0
2006-09-01 13:20:00,32.91,32.92,32.89,32.92,17600.0,24.5593,24.5667,24.5444,24.5667,17600.0
2006-09-01 13:25:00,32.92,32.96,32.91,32.91,30300.0,24.5667,24.5966,24.5593,24.5593,30300.0
2006-09-01 13:30:00,32.91,32.92,32.88,32.89,33000.0,24.5593,24.5667,24.5369,24.5444,33000.0
2006-09-01 13:35:00,32.89,32.94,32.88,32.93,52600.0,24.5444,24.5817,24.5369,24.5742,52600.0
2006-09-01 13:40:00,32.94,32.98,32.94,32.95,42700.0,24.5817,24.6115,24.5817,24.5891,42700.0
2006-09-01 13:45:00,32.96,32.96,32.85,32.85,42400.0,24.5966,24.5966,24.5145,24.5145,42400.0
2006-09-01 13:50:00,32.85,32.86,32.85,32.85,31100.0,24.5145,24.522,24.5145,24.5145,31100.0
2006-09-01 13:55:00,32.86,32.89,32.85,32.89,17100.0,24.522,24.5444,24.5145,24.5444,17100.0
2006-09-01 14:00:00,32.89,32.91,32.88,32.88,28100.0,24.5444,24.5593,24.5369,24.5369,28100.0
2006-09-01 14:05:00,32.89,32.91,32.89,32.89,27500.0,24.5444,24.5593,24.5444,24.5444,27500.0
2006-09-01 14:10:00,32.9,32.9,32.8,32.86,23600.0,24.5518,24.5518,24.4772,24.522,23600.0
2006-09-01 14:15:00,32.86,32.86,32.85,32.86,14400.0,24.522,24.522,24.5145,24.522,14400.0
2006-09-01 14:20:00,32.86,32.9,32.85,32.89,60000.0,24.522,24.5518,24.5145,24.5444,60000.0
2006-09-01 14:25:00,32.9,32.93,32.89,32.91,42300.0,24.5518,24.5742,24.5444,24.5593,42300.0
2006-09-01 14:30:00,32.9,32.95,32.9,32.93,46100.0,24.5518,24.5891,24.5518,24.5742,46100.0
2006-09-01 14:35:00,32.93,32.93,32.85,32.88,54800.0,24.5742,24.5742,24.5145,24.5369,54800.0
2006-09-01 14:40:00,32.88,32.91,32.88,32.89,51500.0,24.5369,24.5593,24.5369,24.5444,51500.0
2006-09-01 14:45:00,32.9,32.91,32.89,32.9,63800.0,24.5518,24.5593,24.5444,24.5518,63800.0
2006-09-01 14:50:00,32.9,32.94,32.9,32.93,67000.0,24.5518,24.5817,24.5518,24.5742,67000.0
2006-09-01 14:55:00,32.94,32.98,32.94,32.97,41500.0,24.5817,24.6115,24.5817,24.6041,41500.0
2006-09-01 15:00:00,32.98,32.98,32.97,32.98,52900.0,24.6115,24.6115,24.6041,24.6115,52900.0
2006-09-01 15:05:00,32.97,32.98,32.95,32.95,49300.0,24.6041,24.6115,24.5891,24.5891,49300.0
2006-09-01 15:10:00,32.95,32.98,32.93,32.94,83200.0,24.5891,24.6115,24.5742,24.5817,83200.0
2006-09-01 15:15:00,32.93,32.94,32.93,32.94,40500.0,24.5742,24.5817,24.5742,24.5817,40500.0
2006-09-01 15:20:00,32.94,32.98,32.94,32.97,67700.0,24.5817,24.6115,24.5817,24.6041,67700.0
2006-09-01 15:25:00,32.98,32.98,32.97,32.98,64800.0,24.6115,24.6115,24.6041,24.6115,64800.0
2006-09-01 15:30:00,32.98,32.99,32.97,32.97,88200.0,24.6115,24.619,24.6041,24.6041,88200.0
2006-09-01 15:35:00,32.97,32.98,32.96,32.96,56600.0,24.6041,24.6115,24.5966,24.5966,56600.0
2006-09-01 15:40:00,32.96,32.97,32.94,32.95,72800.0,24.5966,24.6041,24.5817,24.5891,72800.0
2006-09-01 15:45:00,32.95,32.95,32.93,32.94,79900.0,24.5891,24.5891,24.5742,24.5817,79900.0
2006-09-01 15:50:00,32.95,33.03,32.93,33.0,234800.0,24.5891,24.6488,24.5742,24.6264,234800.0
2006-09-01 15:55:00,33.0,33.01,32.95,32.97,280200.0,24.6264,24.6339,24.5891,24.6041,280200.0
2006-09-05 09:30:00,32.88,32.88,32.55,32.57,222200.0,24.5369,24.5369,24.2906,24.3056,222200.0
2006-09-05 09:35:00,32.58,32.88,32.56,32.73,186800.0,24.313,24.5369,24.2981,24.425,186800.0
2006-09-05 09:40:00,32.72,32.75,32.65,32.66,346000.0,24.4175,24.4399,24.3653,24.3727,346000.0
2006-09-05 09:45:00,32.68,32.89,32.67,32.83,242400.0,24.3876,24.5444,24.3802,24.4996,242400.0
2006-09-05 09:50:00,32.84,32.93,32.73,32.86,186300.0,24.507,24.5742,24.425,24.522,186300.0
2006-09-05 09:55:00,32.87,33.01,32.86,32.95,247300.0,24.5294,24.6339,24.522,24.5891,247300.0
2006-09-05 10:00:00,32.93,33.03,32.93,32.96,290600.0,24.5742,24.6488,24.5742,24.5966,290600.0
2006-09-05 10:05:00,32.96,32.99,32.89,32.93,179500.0,24.5966,24.619,24.5444,24.5742,179500.0
2006-09-05 10:10:00,32.93,32.94,32.87,32.93,189000.0,24.5742,24.5817,24.5294,24.5742,189000.0
2006-09-05 10:15:00,32.94,32.96,32.82,32.86,99500.0,24.5817,24.5966,24.4921,24.522,99500.0
2006-09-05 10:20:00,32.84,32.92,32.83,32.91,64000.0,24.507,24.5667,24.4996,24.5593,64000.0
2006-09-05 10:25:00,32.91,32.96,32.88,32.9,111500.0,24.5593,24.5966,24.5369,24.5518,111500.0
2006-09-05 10:30:00,32.89,32.91,32.83,32.85,85800.0,24.5444,24.5593,24.4996,24.5145,85800.0
2006-09-05 10:35:00,32.84,32.89,32.8,32.8,62900.0,24.507,24.5444,24.4772,24.4772,62900.0
2006-09-05 10:40:00,32.79,32.84,32.77,32.84,95100.0,24.4697,24.507,24.4548,24.507,95100.0
2006-09-05 10:45:00,32.84,32.88,32.81,32.87,64600.0,24.507,24.5369,24.4847,24.5294,64600.0
2006-09-05 10:50:00,32.87,32.94,32.87,32.9,72300.0,24.5294,24.5817,24.5294,24.5518,72300.0
2006-09-05 10:55:00,32.9,32.91,32.87,32.88,81300.0,24.5518,24.5593,24.5294,24.5369,81300.0
2006-09-05 11:00:00,32.89,32.9,32.85,32.9,97800.0,24.5444,24.5518,24.5145,24.5518,97800.0
2006-09-05 11:05:00,32.9,32.92,32.85,32.87,125500.0,24.5518,24.5667,24.5145,24.5294,125500.0
2006-09-05 11:10:00,32.87,32.9,32.84,32.88,50700.0,24.5294,24.5518,24.507,24.5369,50700.0
2006-09-05 11:15:00,32.88,32.89,32.82,32.82,41300.0,24.5369,24.5444,24.4921,24.4921,41300.0
2006-09-05 11:20:00,32.81,32.86,32.81,32.86,86700.0,24.4847,24.522,24.4847,24.522,86700.0
2006-09-05 11:25:00,32.85,32.9,32.85,32.9,78100.0,24.5145,24.5518,24.5145,24.5518,78100.0
2006-09-05 11:30:00,32.9,32.9,32.87,32.87,75900.0,24.5518,24.5518,24.5294,24.5294,75900.0
2006-09-05 11:35:00,32.87,32.88,32.8,32.8,76000.0,24.5294,24.5369,24.4772,24.4772,76000.0
2006-09-05 11:40:00,32.8,32.81,32.75,32.77,103100.0,24.4772,24.4847,24.4399,24.4548,103100.0
2006-09-05 11:45:00,32.77,32.84,32.77,32.82,90100.0,24.4548,24.507,24.4548,24.4921,90100.0
2006-09-05 11:50:00,32.82,32.88,32.81,32.85,84400.0,24.4921,24.5369,24.4847,24.5145,84400.0
2006-09-05 11:55:00,32.84,32.91,32.81,32.9,141100.0,24.507,24.5593,24.4847,24.5518,141100.0
2006-09-05 12:00:00,32.9,32.92,32.83,32.88,123600.0,24.5518,24.5667,24.4996,24.5369,123600.0
2006-09-05 12:05:00,32.88,32.91,32.85,32.89,121300.0,24.5369,24.5593,24.5145,24.5444,121300.0
2006-09-05 12:10:00,32.9,32.91,32.85,32.85,57800.0,24.5518,24.5593,24.5145,24.5145,57800.0
2006-09-05 12:15:00,32.86,32.9,32.85,32.9,100100.0,24.522,24.5518,24.5145,24.5518,100100.0
2006-09-05 12:20:00,32.9,32.91,32.88,32.9,150000.0,24.5518,24.5593,24.5369,24.5518,150000.0
2006-09-05 12:25:00,32.9,32.93,32.89,32.92,144400.0,24.5518,24.5742,24.5444,24.5667,144400.0
2006-09-05 12:30:00,32.92,32.93,32.89,32.9,96400.0,24.5667,24.5742,24.5444,24.5518,96400.0
2006-09-05 12:35:00,32.9,32.92,32.89,32.9,110700.0,24.5518,24.5667,24.5444,24.5518,110700.0
2006-09-05 12:40:00,32.9,32.92,32.88,32.92,187900.0,24.5518,24.5667,24.5369,24.5667,187900.0
2006-09-05 12:45:00,32.92,32.93,32.9,32.91,51400.0,24.5667,24.5742,24.5518,24.5593,51400.0
2006-09-05 12:50:00,32.91,32.91,32.87,32.88,96000.0,24.5593,24.5593,24.5294,24.5369,96000.0
2006-09-05 12:55:00,32.88,32.89,32.85,32.87,55600.0,24.5369,24.5444,24.5145,24.5294,55600.0
2006-09-05 13:00:00,32.87,32.87,32.84,32.85,181600.0,24.5294,24.5294,24.507,24.5145,181600.0
2006-09-05 13:05:00,32.85,32.86,32.82,32.83,90700.0,24.5145,24.522,24.4921,24.4996,90700.0
2006-09-05 13:10:00,32.83,32.86,32.81,32.85,59900.0,24.4996,24.522,24.4847,24.5145,59900.0
2006-09-05 13:15:00,32.85,32.89,32.85,32.88,80300.0,24.5145,24.5444,24.5145,24.5369,80300.0
2006-09-05 13:20:00,32.87,32.89,32.85,32.87,104300.0,24.5294,24.5444,24.5145,24.5294,104300.0
2006-09-05 13:25:00,32.88,32.96,32.87,32.96,104900.0,24.5369,24.5966,24.5294,24.5966,104900.0
2006-09-05 13:30:00,32.95,33.0,32.94,33.0,116200.0,24.5891,24.6264,24.5817,24.6264,116200.0
2006-09-05 13:35:00,32.99,33.0,32.96,32.97,57900.0,24.619,24.6264,24.5966,24.6041,57900.0
2006-09-05 13:40:00,32.97,32.97,32.91,32.92,61200.0,24.6041,24.6041,24.5593,24.5667,61200.0
2006-09-05 13:45:00,32.92,32.95,32.91,32.92,64000.0,24.5667,24.5891,24.5593,24.5667,64000.0
2006-09-05 13:50:00,32.92,32.94,32.89,32.94,65700.0,24.5667,24.5817,24.5444,24.5817,65700.0
2006-09-05 13:55:00,32.91,32.92,32.88,32.88,75300.0,24.5593,24.5667,24.5369,24.5369,75300.0
2006-09-05 14:00:00,32.89,32.89,32.83,32.86,74400.0,24.5444,24.5444,24.4996,24.522,74400.0
2006-09-05 14:05:00,32.87,32.88,32.82,32.86,112600.0,24.5294,24.5369,24.4921,24.522,112600.0
2006-09-05 14:10:00,32.86,32.89,32.85,32.88,92300.0,24.522,24.5444,24.5145,24.5369,92300.0
2006-09-05 14:15:00,32.88,32.92,32.88,32.91,120800.0,24.5369,24.5667,24.5369,24.5593,120800.0
2006-09-05 14:20:00,32.91,32.92,32.89,32.91,94200.0,24.5593,24.5667,24.5444,24.5593,94200.0
2006-09-05 14:25:00,32.9,32.96,32.89,32.96,126900.0,24.5518,24.5966,24.5444,24.5966,126900.0
2006-09-05 14:30:00,32.95,32.95,32.91,32.93,221500.0,24.5891,24.5891,24.5593,24.5742,221500.0
2006-09-05 14:35:00,32.93,32.93,32.9,32.92,124800.0,24.5742,24.5742,24.5518,24.5667,124800.0
2006-09-05 14:40:00,32.92,32.97,32.91,32.95,68600.0,24.5667,24.6041,24.5593,24.5891,68600.0
2006-09-05 14:45:00,32.95,32.96,32.92,32.92,92400.0,24.5891,24.5966,24.5667,24.5667,92400.0
2006-09-05 14:50:00,32.94,32.98,32.93,32.97,84300.0,24.5817,24.6115,24.5742,24.6041,84300.0
2006-09-05 14:55:00,32.97,32.99,32.97,32.97,76900.0,24.6041,24.619,24.6041,24.6041,76900.0
2006-09-05 15:00:00,32.96,32.96,32.93,32.94,45700.0,24.5966,24.5966,24.5742,24.5817,45700.0
2006-09-05 15:05:00,32.95,32.95,32.93,32.95,109900.0,24.5891,24.5891,24.5742,24.5891,109900.0
2006-09-05 15:10:00,32.93,32.96,32.93,32.94,174800.0,24.5742,24.5966,24.5742,24.5817,174800.0
2006-09-05 15:15:00,32.94,32.96,32.92,32.94,51700.0,24.5817,24.5966,24.5667,24.5817,51700.0
2006-09-05 15:20:00,32.95,32.95,32.93,32.93,170700.0,24.5891,24.5891,24.5742,24.5742,170700.0
2006-09-05 15:25:00,32.93,32.94,32.89,32.91,221900.0,24.5742,24.5817,24.5444,24.5593,221900.0
2006-09-05 15:30:00,32.92,32.95,32.91,32.92,138100.0,24.5667,24.5891,24.5593,24.5667,138100.0
2006-09-05 15:35:00,32.92,32.97,32.92,32.95,159200.0,24.5667,24.6041,24.5667,24.5891,159200.0
2006-09-05 15:40:00,32.95,32.95,32.9,32.91,163500.0,24.5891,24.5891,24.5518,24.5593,163500.0
2006-09-05 15:45:00,32.91,32.93,32.89,32.92,156400.0,24.5593,24.5742,24.5444,24.5667,156400.0
2006-09-05 15:50:00,32.92,32.97,32.88,32.94,261900.0,24.5667,24.6041,24.5369,24.5817,261900.0
2006-09-05 15:55:00,32.95,32.96,32.9,32.9,366800.0,24.5891,24.5966,24.5518,24.5518,366800.0
2006-09-06 09:30:00,32.61,32.7,32.5,32.5,250100.0,24.3354,24.4026,24.2533,24.2533,250100.0
2006-09-06 09:35:00,32.49,33.26,32.2,32.25,362500.0,24.2459,24.8205,24.0294,24.0668,362500.0
2006-09-06 09:40:00,32.25,32.35,32.23,32.23,174800.0,24.0668,24.1414,24.0518,24.0518,174800.0
2006-09-06 09:45:00,32.22,32.3,32.19,32.3,199100.0,24.0444,24.1041,24.022,24.1041,199100.0
2006-09-06 09:50:00,32.3,32.35,32.29,32.34,114600.0,24.1041,24.1414,24.0966,24.1339,114600.0
2006-09-06 09:55:00,32.34,32.35,32.28,32.34,125700.0,24.1339,24.1414,24.0891,24.1339,125700.0
2006-09-06 10:00:00,32.33,33.35,32.31,32.32,305300.0,24.1265,24.8876,24.1115,24.119,305300.0
2006-09-06 10:05:00,32.31,32.44,32.31,32.35,246900.0,24.1115,24.2085,24.1115,24.1414,246900.0
2006-09-06 10:10:00,32.37,32.45,32.35,32.4,146600.0,24.1563,24.216,24.1414,24.1787,146600.0
2006-09-06 10:15:00,32.4,32.4,32.3,32.3,220100.0,24.1787,24.1787,24.1041,24.1041,220100.0
2006-09-06 10:20:00,32.3,32.37,32.28,32.32,279800.0,24.1041,24.1563,24.0891,24.119,279800.0
2006-09-06 10:25:00,32.31,32.34,32.3,32.3,162700.0,24.1115,24.1339,24.1041,24.1041,162700.0
2006-09-06 10:30:00,32.31,32.34,32.28,32.3,136000.0,24.1115,24.1339,24.0891,24.1041,136000.0
2006-09-06 10:35:00,32.3,32.31,32.28,32.3,138300.0,24.1041,24.1115,24.0891,24.1041,138300.0
2006-09-06 10:40:00,32.29,32.31,32.25,32.26,113000.0,24.0966,24.1115,24.0668,24.0742,113000.0
2006-09-06 10:45:00,32.27,32.3,32.26,32.3,156000.0,24.0817,24.1041,24.0742,24.1041,156000.0
2006-09-06 10:50:00,32.3,32.37,32.29,32.36,128000.0,24.1041,24.1563,24.0966,24.1488,128000.0
2006-09-06 10:55:00,32.36,32.39,32.34,32.35,67500.0,24.1488,24.1712,24.1339,24.1414,67500.0
2006-09-06 11:00:00,32.35,32.38,32.33,32.35,66200.0,24.1414,24.1638,24.1265,24.1414,66200.0
2006-09-06 11:05:00,32.35,32.37,32.31,32.33,81600.0,24.1414,24.1563,24.1115,24.1265,81600.0
2006-09-06 11:10:00,32.32,32.33,32.29,32.29,91200.0,24.119,24.1265,24.0966,24.0966,91200.0
2006-09-06 11:15:00,32.3,32.31,32.27,32.3,86900.0,24.1041,24.1115,24.0817,24.1041,86900.0
2006-09-06 11:20:00,32.3,32.3,32.25,32.26,130600.0,24.1041,24.1041,24.0668,24.0742,130600.0
2006-09-06 11:25:00,32.26,32.26,32.21,32.21,115200.0,24.0742,24.0742,24.0369,24.0369,115200.0
2006-09-06 11:30:00,32.21,32.22,32.17,32.2,124600.0,24.0369,24.0444,24.0071,24.0294,124600.0
2006-09-06 11:35:00,32.19,32.28,32.19,32.22,94200.0,24.022,24.0891,24.022,24.0444,94200.0
2006-09-06 11:40:00,32.22,32.24,32.13,32.15,117300.0,24.0444,24.0593,23.9772,23.9921,117300.0
2006-09-06 11:45:00,32.15,32.17,32.11,32.16,138500.0,23.9921,24.0071,23.9623,23.9996,138500.0
2006-09-06 11:50:00,32.15,32.23,32.15,32.2,110800.0,23.9921,24.0518,23.9921,24.0294,110800.0
2006-09-06 11:55:00,32.19,32.22,32.17,32.17,72200.0,24.022,24.0444,24.0071,24.0071,72200.0
2006-09-06 12:00:00,32.17,32.23,32.15,32.23,69600.0,24.0071,24.0518,23.9921,24.0518,69600.0
2006-09-06 12:05:00,32.22,32.23,32.2,32.21,39100.0,24.0444,24.0518,24.0294,24.0369,39100.0
2006-09-06 12:10:00,32.2,32.21,32.19,32.2,53000.0,24.0294,24.0369,24.022,24.0294,53000.0
2006-09-06 12:15:00,32.2,32.21,32.18,32.2,75100.0,24.0294,24.0369,24.0145,24.0294,75100.0
2006-09-06 12:20:00,32.19,32.21,32.19,32.2,35300.0,24.022,24.0369,24.022,24.0294,35300.0
2006-09-06 12:25:00,32.19,32.2,32.18,32.2,53600.0,24.022,24.0294,24.0145,24.0294,53600.0
2006-09-06 12:30:00,32.2,32.21,32.15,32.17,92000.0,24.0294,24.0369,23.9921,24.0071,92000.0
2006-09-06 12:35:00,32.17,32.17,32.09,32.09,81200.0,24.0071,24.0071,23.9474,23.9474,81200.0
2006-09-06 12:40:00,32.1,32.1,32.07,32.07,102100.0,23.9548,23.9548,23.9324,23.9324,102100.0
2006-09-06 12:45:00,32.08,32.18,32.07,32.18,94000.0,23.9399,24.0145,23.9324,24.0145,94000.0
2006-09-06 12:50:00,32.17,32.21,32.14,32.2,41500.0,24.0071,24.0369,23.9847,24.0294,41500.0
2006-09-06 12:55:00,32.21,32.22,32.17,32.2,30500.0,24.0369,24.0444,24.0071,24.0294,30500.0
2006-09-06 13:00:00,32.2,32.2,32.17,32.19,46300.0,24.0294,24.0294,24.0071,24.022,46300.0
2006-09-06 13:05:00,32.19,32.19,32.16,32.17,53100.0,24.022,24.022,23.9996,24.0071,53100.0
2006-09-06 13:10:00,32.17,32.17,32.15,32.17,52200.0,24.0071,24.0071,23.9921,24.0071,52200.0
2006-09-06 13:15:00,32.17,32.21,32.16,32.18,85900.0,24.0071,24.0369,23.9996,24.0145,85900.0
2006-09-06 13:20:00,32.17,32.21,32.16,32.2,43400.0,24.0071,24.0369,23.9996,24.0294,43400.0
2006-09-06 13:25:00,32.19,32.32,32.19,32.3,73100.0,24.022,24.119,24.022,24.1041,73100.0
2006-09-06 13:30:00,32.3,32.35,32.28,32.34,79300.0,24.1041,24.1414,24.0891,24.1339,79300.0
2006-09-06 13:35:00,32.34,32.34,32.27,32.3,119600.0,24.1339,24.1339,24.0817,24.1041,119600.0
2006-09-06 13:40:00,32.3,32.38,32.3,32.35,59600.0,24.1041,24.1638,24.1041,24.1414,59600.0
2006-09-06 13:45:00,32.35,32.37,32.32,32.34,142900.0,24.1414,24.1563,24.119,24.1339,142900.0
2006-09-06 13:50:00,32.34,32.37,32.32,32.33,89800.0,24.1339,24.1563,24.119,24.1265,89800.0
2006-09-06 13:55:00,32.33,32.34,32.29,32.33,61600.0,24.1265,24.1339,24.0966,24.1265,61600.0
2006-09-06 14:00:00,32.33,32.36,32.29,32.3,107500.0,24.1265,24.1488,24.0966,24.1041,107500.0
2006-09-06 14:05:00,32.3,32.32,32.2,32.21,93100.0,24.1041,24.119,24.0294,24.0369,93100.0
2006-09-06 14:10:00,32.21,32.21,32.1,32.11,163300.0,24.0369,24.0369,23.9548,23.9623,163300.0
2006-09-06 14:15:00,32.11,32.14,32.08,32.09,127100.0,23.9623,23.9847,23.9399,23.9474,127100.0
2006-09-06 14:20:00,32.09,32.12,32.05,32.06,61000.0,23.9474,23.9697,23.9175,23.925,61000.0
2006-09-06 14:25:00,32.06,32.07,32.0,32.01,153500.0,23.925,23.9324,23.8802,23.8877,153500.0
2006-09-06 14:30:00,32.01,32.03,31.95,31.95,228300.0,23.8877,23.9026,23.8429,23.8429,228300.0
2006-09-06 14:35:00,31.95,31.97,31.9,31.93,223600.0,23.8429,23.8578,23.8056,23.828,223600.0
2006-09-06 14:40:00,31.94,32.06,31.94,32.0,195300.0,23.8354,23.925,23.8354,23.8802,195300.0
2006-09-06 14:45:00,32.01,32.04,31.95,31.97,133000.0,23.8877,23.91,23.8429,23.8578,133000.0
2006-09-06 14:50:00,31.97,31.97,31.93,31.93,146900.0,23.8578,23.8578,23.828,23.828,146900.0
2006-09-06 14:55:00,31.94,32.01,31.93,32.0,173700.0,23.8354,23.8877,23.828,23.8802,173700.0
2006-09-06 15:00:00,32.01,32.01,31.87,31.88,165200.0,23.8877,23.8877,23.7832,23.7906,165200.0
2006-09-06 15:05:00,31.87,31.9,31.81,31.89,170200.0,23.7832,23.8056,23.7384,23.7981,170200.0
2006-09-06 15:10:00,31.9,31.94,31.86,31.93,83500.0,23.8056,23.8354,23.7757,23.828,83500.0
2006-09-06 15:15:00,31.93,31.97,31.9,31.9,76500.0,23.828,23.8578,23.8056,23.8056,76500.0
2006-09-06 15:20:00,31.89,31.96,31.87,31.93,494800.0,23.7981,23.8503,23.7832,23.828,494800.0
2006-09-06 15:25:00,31.93,31.95,31.9,31.91,208900.0,23.828,23.8429,23.8056,23.813,208900.0
2006-09-06 15:30:00,31.91,31.94,31.9,31.93,354400.0,23.813,23.8354,23.8056,23.828,354400.0
2006-09-06 15:35:00,31.93,31.93,31.88,31.88,211100.0,23.828,23.828,23.7906,23.7906,211100.0
2006-09-06 15:40:00,31.89,31.93,31.88,31.92,543100.0,23.7981,23.828,23.7906,23.8205,543100.0
2006-09-06 15:45:00,31.92,31.97,31.9,31.97,201400.0,23.8205,23.8578,23.8056,23.8578,201400.0
2006-09-06 15:50:00,31.97,32.01,31.93,31.94,440000.0,23.8578,23.8877,23.828,23.8354,440000.0
2006-09-06 15:55:00,31.95,31.95,31.91,31.93,312000.0,23.8429,23.8429,23.813,23.828,312000.0
2006-09-07 09:30:00,31.72,31.73,31.51,31.63,355300.0,23.6712,23.6787,23.5145,23.6041,355300.0
2006-09-07 09:35:00,31.62,31.7,31.47,31.62,1053600.0,23.5966,23.6563,23.4847,23.5966,1053600.0
2006-09-07 09:40:00,31.62,31.74,31.61,31.69,313900.0,23.5966,23.6862,23.5891,23.6489,313900.0
2006-09-07 09:45:00,31.68,31.96,31.67,31.8,326500.0,23.6414,23.8503,23.6339,23.7309,326500.0
2006-09-07 09:50:00,31.81,31.9,31.79,31.8,143200.0,23.7384,23.8056,23.7235,23.7309,143200.0
2006-09-07 09:55:00,31.81,31.92,31.54,31.8,151100.0,23.7384,23.8205,23.5369,23.7309,151100.0
2006-09-07 10:00:00,31.8,31.83,31.6,31.64,160400.0,23.7309,23.7533,23.5817,23.6115,160400.0
2006-09-07 10:05:00,31.65,31.69,31.55,31.55,161200.0,23.619,23.6489,23.5444,23.5444,161200.0
2006-09-07 10:10:00,31.55,31.56,31.5,31.5,148400.0,23.5444,23.5518,23.5071,23.5071,148400.0
2006-09-07 10:15:00,31.5,31.53,31.43,31.51,203000.0,23.5071,23.5294,23.4548,23.5145,203000.0
2006-09-07 10:20:00,31.51,31.6,31.5,31.56,120600.0,23.5145,23.5817,23.5071,23.5518,120600.0
2006-09-07 10:25:00,31.56,31.6,31.52,31.55,79800.0,23.5518,23.5817,23.522,23.5444,79800.0
2006-09-07 10:30:00,31.55,31.62,31.34,31.41,328800.0,23.5444,23.5966,23.3877,23.4399,328800.0
2006-09-07 10:35:00,31.42,31.49,31.36,31.41,159700.0,23.4474,23.4996,23.4026,23.4399,159700.0
2006-09-07 10:40:00,31.42,31.51,31.39,31.42,209800.0,23.4474,23.5145,23.425,23.4474,209800.0
2006-09-07 10:45:00,31.42,31.57,31.35,31.46,159500.0,23.4474,23.5593,23.3951,23.4772,159500.0
2006-09-07 10:50:00,31.47,31.59,31.45,31.46,146600.0,23.4847,23.5742,23.4697,23.4772,146600.0
2006-09-07 10:55:00,31.46,31.5,31.4,31.4,290500.0,23.4772,23.5071,23.4324,23.4324,290500.0
2006-09-07 11:00:00,31.38,31.45,31.29,31.41,143200.0,23.4175,23.4697,23.3503,23.4399,143200.0
2006-09-07 11:05:00,31.41,31.52,31.39,31.45,119800.0,23.4399,23.522,23.425,23.4697,119800.0
2006-09-07 11:10:00,31.45,31.53,31.43,31.45,161900.0,23.4697,23.5294,23.4548,23.4697,161900.0
2006-09-07 11:15:00,31.46,31.53,31.44,31.47,86900.0,23.4772,23.5294,23.4623,23.4847,86900.0
2006-09-07 11:20:00,31.47,31.48,31.36,31.38,65800.0,23.4847,23.4921,23.4026,23.4175,65800.0
2006-09-07 11:25:00,31.38,31.4,31.36,31.4,160100.0,23.4175,23.4324,23.4026,23.4324,160100.0
2006-09-07 11:30:00,31.4,31.41,31.39,31.4,148900.0,23.4324,23.4399,23.425,23.4324,148900.0
2006-09-07 11:35:00,31.41,31.43,31.4,31.43,224000.0,23.4399,23.4548,23.4324,23.4548,224000.0
2006-09-07 11:40:00,31.43,31.46,31.41,31.46,163100.0,23.4548,23.4772,23.4399,23.4772,163100.0
2006-09-07 11:45:00,31.46,31.46,31.41,31.43,113400.0,23.4772,23.4772,23.4399,23.4548,113400.0
2006-09-07 11:50:00,31.44,31.44,31.38,31.38,71900.0,23.4623,23.4623,23.4175,23.4175,71900.0
2006-09-07 11:55:00,31.39,31.45,31.39,31.43,136400.0,23.425,23.4697,23.425,23.4548,136400.0
2006-09-07 12:00:00,31.43,31.47,31.42,31.45,111600.0,23.4548,23.4847,23.4474,23.4697,111600.0
2006-09-07 12:05:00,31.46,31.55,31.45,31.53,209400.0,23.4772,23.5444,23.4697,23.5294,209400.0
2006-09-07 12:10:00,31.54,31.62,31.52,31.62,167700.0,23.5369,23.5966,23.522,23.5966,167700.0
2006-09-07 12:15:00,31.62,31.62,31.54,31.61,120800.0,23.5966,23.5966,23.5369,23.5891,120800.0
2006-09-07 12:20:00,31.61,31.61,31.54,31.55,83300.0,23.5891,23.5891,23.5369,23.5444,83300.0
2006-09-07 12:25:00,31.55,31.56,31.45,31.46,152900.0,23.5444,23.5518,23.4697,23.4772,152900.0
2006-09-07 12:30:00,31.46,31.49,31.33,31.35,117000.0,23.4772,23.4996,23.3802,23.3951,117000.0
2006-09-07 12:35:00,31.34,31.4,31.34,31.37,85300.0,23.3877,23.4324,23.3877,23.41,85300.0
2006-09-07 12:40:00,31.36,31.36,31.25,31.26,115600.0,23.4026,23.4026,23.3205,23.328,115600.0
2006-09-07 12:45:00,31.25,31.31,31.25,31.25,79200.0,23.3205,23.3653,23.3205,23.3205,79200.0
2006-09-07 12:50:00,31.26,31.29,31.25,31.25,138000.0,23.328,23.3503,23.3205,23.3205,138000.0
2006-09-07 12:55:00,31.25,31.28,31.23,31.24,82100.0,23.3205,23.3429,23.3056,23.313,82100.0
2006-09-07 13:00:00,31.25,31.34,31.23,31.34,42700.0,23.3205,23.3877,23.3056,23.3877,42700.0
2006-09-07 13:05:00,31.34,31.34,31.25,31.28,60500.0,23.3877,23.3877,23.3205,23.3429,60500.0
2006-09-07 13:10:00,31.28,31.28,31.23,31.25,50400.0,23.3429,23.3429,23.3056,23.3205,50400.0
2006-09-07 13:15:00,31.26,31.27,31.17,31.21,115700.0,23.328,23.3354,23.2608,23.2906,115700.0
2006-09-07 13:20:00,31.21,31.29,31.21,31.26,60300.0,23.2906,23.3503,23.2906,23.328,60300.0
2006-09-07 13:25:00,31.26,31.28,31.19,31.24,64200.0,23.328,23.3429,23.2757,23.313,64200.0
2006-09-07 13:30:00,31.23,31.34,31.23,31.34,88900.0,23.3056,23.3877,23.3056,23.3877,88900.0
2006-09-07 13:35:00,31.34,31.53,31.34,31.53,196400.0,23.3877,23.5294,23.3877,23.5294,196400.0
2006-09-07 13:40:00,31.53,31.53,31.46,31.5,139000.0,23.5294,23.5294,23.4772,23.5071,139000.0
2006-09-07 13:45:00,31.49,31.5,31.45,31.47,92500.0,23.4996,23.5071,23.4697,23.4847,92500.0
2006-09-07 13:50:00,31.47,31.61,31.47,31.61,159700.0,23.4847,23.5891,23.4847,23.5891,159700.0
2006-09-07 13:55:00,31.61,31.64,31.57,31.58,105300.0,23.5891,23.6115,23.5593,23.5668,105300.0
2006-09-07 14:00:00,31.57,31.59,31.53,31.53,144200.0,23.5593,23.5742,23.5294,23.5294,144200.0
2006-09-07 14:05:00,31.54,31.55,31.47,31.5,89300.0,23.5369,23.5444,23.4847,23.5071,89300.0
2006-09-07 14:10:00,31.5,31.6,31.5,31.58,91000.0,23.5071,23.5817,23.5071,23.5668,91000.0
2006-09-07 14:15:00,31.59,31.6,31.49,31.53,94800.0,23.5742,23.5817,23.4996,23.5294,94800.0
2006-09-07 14:20:00,31.51,31.52,31.47,31.5,78900.0,23.5145,23.522,23.4847,23.5071,78900.0
2006-09-07 14:25:00,31.5,31.51,31.45,31.47,84800.0,23.5071,23.5145,23.4697,23.4847,84800.0
2006-09-07 14:30:00,31.48,31.5,31.46,31.48,117500.0,23.4921,23.5071,23.4772,23.4921,117500.0
2006-09-07 14:35:00,31.48,31.55,31.48,31.54,222800.0,23.4921,23.5444,23.4921,23.5369,222800.0
2006-09-07 14:40:00,31.54,31.54,31.46,31.46,245700.0,23.5369,23.5369,23.4772,23.4772,245700.0
2006-09-07 14:45:00,31.47,31.51,31.46,31.48,62100.0,23.4847,23.5145,23.4772,23.4921,62100.0
2006-09-07 14:50:00,31.48,31.52,31.46,31.51,92600.0,23.4921,23.522,23.4772,23.5145,92600.0
2006-09-07 14:55:00,31.52,31.63,31.52,31.6,177200.0,23.522,23.6041,23.522,23.5817,177200.0
2006-09-07 15:00:00,31.61,31.61,31.51,31.55,183300.0,23.5891,23.5891,23.5145,23.5444,183300.0
2006-09-07 15:05:00,31.54,31.55,31.47,31.48,69600.0,23.5369,23.5444,23.4847,23.4921,69600.0
2006-09-07 15:10:00,31.47,31.52,31.47,31.5,98300.0,23.4847,23.522,23.4847,23.5071,98300.0
2006-09-07 15:15:00,31.51,31.51,31.46,31.47,116600.0,23.5145,23.5145,23.4772,23.4847,116600.0
2006-09-07 15:20:00,31.47,31.49,31.45,31.45,79600.0,23.4847,23.4996,23.4697,23.4697,79600.0
2006-09-07 15:25:00,31.46,31.49,31.43,31.47,61300.0,23.4772,23.4996,23.4548,23.4847,61300.0
2006-09-07 15:30:00,31.49,31.5,31.42,31.45,198500.0,23.4996,23.5071,23.4474,23.4697,198500.0
2006-09-07 15:35:00,31.44,31.45,31.38,31.38,200600.0,23.4623,23.4697,23.4175,23.4175,200600.0
2006-09-07 15:40:00,31.38,31.43,31.38,31.43,113900.0,23.4175,23.4548,23.4175,23.4548,113900.0
2006-09-07 15:45:00,31.42,31.45,31.39,31.44,202300.0,23.4474,23.4697,23.425,23.4623,202300.0
2006-09-07 15:50:00,31.44,31.52,31.43,31.51,205100.0,23.4623,23.522,23.4548,23.5145,205100.0
2006-09-07 15:55:00,31.51,31.52,31.45,31.46,257200.0,23.5145,23.522,23.4697,23.4772,257200.0
2006-09-08 09:30:00,31.7,31.85,31.64,31.85,169400.0,23.6563,23.7683,23.6115,23.7683,169400.0
2006-09-08 09:35:00,31.9,31.9,31.72,31.72,158000.0,23.8056,23.8056,23.6712,23.6712,158000.0
2006-09-08 09:40:00,31.7,31.88,31.7,31.85,116300.0,23.6563,23.7906,23.6563,23.7683,116300.0
2006-09-08 09:45:00,31.85,31.86,31.79,31.8,74900.0,23.7683,23.7757,23.7235,23.7309,74900.0
2006-09-08 09:50:00,31.81,31.81,31.78,31.79,95600.0,23.7384,23.7384,23.716,23.7235,95600.0
2006-09-08 09:55:00,31.78,31.85,31.58,31.6,114300.0,23.716,23.7683,23.5668,23.5817,114300.0
2006-09-08 10:00:00,31.61,31.72,31.58,31.62,127000.0,23.5891,23.6712,23.5668,23.5966,127000.0
2006-09-08 10:05:00,31.62,31.66,31.48,31.5,106100.0,23.5966,23.6265,23.4921,23.5071,106100.0
2006-09-08 10:10:00,31.5,31.65,31.49,31.6,122100.0,23.5071,23.619,23.4996,23.5817,122100.0
2006-09-08 10:15:00,31.59,31.69,31.57,31.65,63300.0,23.5742,23.6489,23.5593,23.619,63300.0
2006-09-08 10:20:00,31.65,31.67,31.59,31.6,55700.0,23.619,23.6339,23.5742,23.5817,55700.0
2006-09-08 10:25:00,31.6,31.65,31.55,31.65,54700.0,23.5817,23.619,23.5444,23.619,54700.0
2006-09-08 10:30:00,31.65,31.69,31.62,31.64,99000.0,23.619,23.6489,23.5966,23.6115,99000.0
2006-09-08 10:35:00,31.64,31.66,31.56,31.58,102600.0,23.6115,23.6265,23.5518,23.5668,102600.0
2006-09-08 10:40:00,31.58,31.62,31.56,31.6,32500.0,23.5668,23.5966,23.5518,23.5817,32500.0
2006-09-08 10:45:00,31.59,31.61,31.57,31.59,27100.0,23.5742,23.5891,23.5593,23.5742,27100.0
2006-09-08 10:50:00,31.59,31.64,31.55,31.56,31900.0,23.5742,23.6115,23.5444,23.5518,31900.0
2006-09-08 10:55:00,31.55,31.56,31.48,31.52,84800.0,23.5444,23.5518,23.4921,23.522,84800.0
2006-09-08 11:00:00,31.52,31.53,31.43,31.43,109000.0,23.522,23.5294,23.4548,23.4548,109000.0
2006-09-08 11:05:00,31.45,31.47,31.42,31.45,78000.0,23.4697,23.4847,23.4474,23.4697,78000.0
2006-09-08 11:10:00,31.45,31.49,31.43,31.44,69000.0,23.4697,23.4996,23.4548,23.4623,69000.0
2006-09-08 11:15:00,31.44,31.48,31.39,31.47,68800.0,23.4623,23.4921,23.425,23.4847,68800.0
2006-09-08 11:20:00,31.48,31.52,31.45,31.5,106800.0,23.4921,23.522,23.4697,23.5071,106800.0
2006-09-08 11:25:00,31.51,31.51,31.47,31.48,72600.0,23.5145,23.5145,23.4847,23.4921,72600.0
2006-09-08 11:30:00,31.47,31.49,31.42,31.43,47200.0,23.4847,23.4996,23.4474,23.4548,47200.0
2006-09-08 11:35:00,31.43,31.46,31.37,31.38,43100.0,23.4548,23.4772,23.41,23.4175,43100.0
2006-09-08 11:40:00,31.37,31.43,31.32,31.42,88100.0,23.41,23.4548,23.3727,23.4474,88100.0
2006-09-08 11:45:00,31.43,31.46,31.38,31.39,105400.0,23.4548,23.4772,23.4175,23.425,105400.0
2006-09-08 11:50:00,31.4,31.43,31.39,31.4,78000.0,23.4324,23.4548,23.425,23.4324,78000.0
2006-09-08 11:55:00,31.43,31.43,31.29,31.29,93600.0,23.4548,23.4548,23.3503,23.3503,93600.0
2006-09-08 12:00:00,31.29,31.31,31.21,31.21,80700.0,23.3503,23.3653,23.2906,23.2906,80700.0
2006-09-08 12:05:00,31.22,31.22,31.03,31.05,122500.0,23.2981,23.2981,23.1563,23.1712,122500.0
2006-09-08 12:10:00,31.05,31.06,30.94,31.01,209900.0,23.1712,23.1787,23.0892,23.1414,209900.0
2006-09-08 12:15:00,31.01,31.08,30.99,31.08,129000.0,23.1414,23.1936,23.1265,23.1936,129000.0
2006-09-08 12:20:00,31.06,31.17,31.06,31.17,99500.0,23.1787,23.2608,23.1787,23.2608,99500.0
2006-09-08 12:25:00,31.15,31.16,31.09,31.13,61600.0,23.2459,23.2533,23.2011,23.2309,61600.0
2006-09-08 12:30:00,31.13,31.14,31.08,31.1,58800.0,23.2309,23.2384,23.1936,23.2086,58800.0
2006-09-08 12:35:00,31.1,31.12,31.02,31.02,52200.0,23.2086,23.2235,23.1489,23.1489,52200.0
2006-09-08 12:40:00,31.0,31.02,30.91,30.97,111300.0,23.1339,23.1489,23.0668,23.1115,111300.0
2006-09-08 12:45:00,30.98,31.1,30.97,31.09,81100.0,23.119,23.2086,23.1115,23.2011,81100.0
2006-09-08 12:50:00,31.09,31.12,31.08,31.12,66500.0,23.2011,23.2235,23.1936,23.2235,66500.0
2006-09-08 12:55:00,31.11,31.11,31.08,31.08,40300.0,23.216,23.216,23.1936,23.1936,40300.0
2006-09-08 13:00:00,31.09,31.12,31.05,31.05,68000.0,23.2011,23.2235,23.1712,23.1712,68000.0
2006-09-08 13:05:00,31.05,31.08,31.0,31.06,110400.0,23.1712,23.1936,23.1339,23.1787,110400.0
2006-09-08 13:10:00,31.07,31.08,31.03,31.07,111100.0,23.1862,23.1936,23.1563,23.1862,111100.0
2006-09-08 13:15:00,31.07,31.08,31.03,31.03,65500.0,23.1862,23.1936,23.1563,23.1563,65500.0
2006-09-08 13:20:00,31.02,31.06,31.01,31.03,67600.0,23.1489,23.1787,23.1414,23.1563,67600.0
2006-09-08 13:25:00,31.03,31.07,31.03,31.03,54100.0,23.1563,23.1862,23.1563,23.1563,54100.0
2006-09-08 13:30:00,31.04,31.04,30.95,30.96,113800.0,23.1638,23.1638,23.0966,23.1041,113800.0
2006-09-08 13:35:00,30.95,31.01,30.95,31.0,59600.0,23.0966,23.1414,23.0966,23.1339,59600.0
2006-09-08 13:40:00,31.01,31.05,30.97,30.98,69300.0,23.1414,23.1712,23.1115,23.119,69300.0
2006-09-08 13:45:00,30.98,31.1,30.98,31.04,97100.0,23.119,23.2086,23.119,23.1638,97100.0
2006-09-08 13:50:00,31.04,31.1,31.03,31.09,45200.0,23.1638,23.2086,23.1563,23.2011,45200.0
2006-09-08 13:55:00,31.09,31.12,31.05,31.11,93700.0,23.2011,23.2235,23.1712,23.216,93700.0
2006-09-08 14:00:00,31.12,31.14,31.08,31.13,82500.0,23.2235,23.2384,23.1936,23.2309,82500.0
2006-09-08 14:05:00,31.16,31.16,31.07,31.07,62700.0,23.2533,23.2533,23.1862,23.1862,62700.0
2006-09-08 14:10:00,31.08,31.13,31.05,31.13,64000.0,23.1936,23.2309,23.1712,23.2309,64000.0
2006-09-08 14:15:00,31.11,31.2,31.11,31.13,73100.0,23.216,23.2832,23.216,23.2309,73100.0
2006-09-08 14:20:00,31.12,31.14,31.1,31.11,41300.0,23.2235,23.2384,23.2086,23.216,41300.0
2006-09-08 14:25:00,31.13,31.13,31.08,31.08,60400.0,23.2309,23.2309,23.1936,23.1936,60400.0
2006-09-08 14:30:00,31.08,31.08,31.04,31.04,59100.0,23.1936,23.1936,23.1638,23.1638,59100.0
2006-09-08 14:35:00,31.03,31.05,31.03,31.05,35700.0,23.1563,23.1712,23.1563,23.1712,35700.0
2006-09-08 14:40:00,31.04,31.05,31.02,31.02,54100.0,23.1638,23.1712,23.1489,23.1489,54100.0
2006-09-08 14:45:00,31.03,31.04,30.99,31.03,83200.0,23.1563,23.1638,23.1265,23.1563,83200.0
2006-09-08 14:50:00,31.03,31.04,30.99,31.04,139200.0,23.1563,23.1638,23.1265,23.1638,139200.0
2006-09-08 14:55:00,31.04,31.04,30.97,30.97,128700.0,23.1638,23.1638,23.1115,23.1115,128700.0
2006-09-08 15:00:00,30.97,30.98,30.93,30.94,71100.0,23.1115,23.119,23.0817,23.0892,71100.0
2006-09-08 15:05:00,30.94,30.94,30.91,30.91,105000.0,23.0892,23.0892,23.0668,23.0668,105000.0
2006-09-08 15:10:00,30.92,30.92,30.82,30.83,191500.0,23.0742,23.0742,22.9996,23.0071,191500.0
2006-09-08 15:15:00,30.82,30.88,30.77,30.86,253600.0,22.9996,23.0444,22.9623,23.0295,253600.0
2006-09-08 15:20:00,30.87,30.87,30.83,30.84,106600.0,23.0369,23.0369,23.0071,23.0145,106600.0
2006-09-08 15:25:00,30.85,30.87,30.84,30.87,87800.0,23.022,23.0369,23.0145,23.0369,87800.0
2006-09-08 15:30:00,30.87,30.9,30.86,30.89,108300.0,23.0369,23.0593,23.0295,23.0518,108300.0
2006-09-08 15:35:00,30.89,30.9,30.8,30.83,122700.0,23.0518,23.0593,22.9847,23.0071,122700.0
2006-09-08 15:40:00,30.83,30.85,30.8,30.8,213000.0,23.0071,23.022,22.9847,22.9847,213000.0
2006-09-08 15:45:00,30.81,30.87,30.78,30.8,312600.0,22.9921,23.0369,22.9698,22.9847,312600.0
2006-09-08 15:50:00,30.8,30.85,30.8,30.84,222100.0,22.9847,23.022,22.9847,23.0145,222100.0
2006-09-08 15:55:00,30.84,30.84,30.8,30.8,436000.0,23.0145,23.0145,22.9847,22.9847,436000.0
2006-09-11 09:30:00,30.25,30.4,30.24,30.26,403700.0,22.5742,22.6862,22.5668,22.5817,403700.0
2006-09-11 09:35:00,30.27,30.27,30.15,30.18,418300.0,22.5892,22.5892,22.4996,22.522,418300.0
2006-09-11 09:40:00,30.18,30.21,30.03,30.06,292000.0,22.522,22.5444,22.4101,22.4325,292000.0
2006-09-11 09:45:00,30.05,30.12,30.0,30.03,462100.0,22.425,22.4772,22.3877,22.4101,462100.0
2006-09-11 09:50:00,30.03,30.14,30.02,30.14,305700.0,22.4101,22.4922,22.4026,22.4922,305700.0
2006-09-11 09:55:00,30.16,30.2,30.07,30.1,226200.0,22.5071,22.5369,22.4399,22.4623,226200.0
2006-09-11 10:00:00,30.1,30.17,30.01,30.14,237400.0,22.4623,22.5145,22.3951,22.4922,237400.0
2006-09-11 10:05:00,30.15,30.25,30.11,30.22,228800.0,22.4996,22.5742,22.4698,22.5519,228800.0
2006-09-11 10:10:00,30.22,30.3,30.15,30.19,188700.0,22.5519,22.6116,22.4996,22.5295,188700.0
2006-09-11 10:15:00,30.18,30.3,30.18,30.27,163300.0,22.522,22.6116,22.522,22.5892,163300.0
2006-09-11 10:20:00,30.28,30.34,30.15,30.17,175000.0,22.5966,22.6414,22.4996,22.5145,175000.0
2006-09-11 10:25:00,30.16,33.06,30.05,30.09,453400.0,22.5071,24.6712,22.425,22.4548,453400.0
2006-09-11 10:30:00,30.09,30.15,30.03,30.15,472400.0,22.4548,22.4996,22.4101,22.4996,472400.0
2006-09-11 10:35:00,30.15,30.17,30.06,30.12,323800.0,22.4996,22.5145,22.4325,22.4772,323800.0
2006-09-11 10:40:00,30.12,30.18,30.09,30.11,129600.0,22.4772,22.522,22.4548,22.4698,129600.0
2006-09-11 10:45:00,30.11,30.12,30.07,30.07,238300.0,22.4698,22.4772,22.4399,22.4399,238300.0
2006-09-11 10:50:00,30.07,30.09,29.96,30.01,298200.0,22.4399,22.4548,22.3578,22.3951,298200.0
2006-09-11 10:55:00,30.02,30.04,29.98,29.99,180500.0,22.4026,22.4175,22.3728,22.3802,180500.0
2006-09-11 11:00:00,29.98,30.04,29.95,29.97,196400.0,22.3728,22.4175,22.3504,22.3653,196400.0
2006-09-11 11:05:00,29.97,29.99,29.95,29.97,208600.0,22.3653,22.3802,22.3504,22.3653,208600.0
2006-09-11 11:10:00,29.97,29.98,29.84,29.93,257300.0,22.3653,22.3728,22.2683,22.3354,257300.0
2006-09-11 11:15:00,29.94,29.95,29.87,29.9,110200.0,22.3429,22.3504,22.2907,22.3131,110200.0
2006-09-11 11:20:00,29.9,29.99,29.89,29.96,165800.0,22.3131,22.3802,22.3056,22.3578,165800.0
2006-09-11 11:25:00,29.96,29.99,29.9,29.92,165700.0,22.3578,22.3802,22.3131,22.328,165700.0
2006-09-11 11:30:00,29.93,29.97,29.92,29.94,150000.0,22.3354,22.3653,22.328,22.3429,150000.0
2006-09-11 11:35:00,29.94,30.0,29.92,29.94,274100.0,22.3429,22.3877,22.328,22.3429,274100.0
2006-09-11 11:40:00,29.94,29.98,29.93,29.94,185700.0,22.3429,22.3728,22.3354,22.3429,185700.0
2006-09-11 11:45:00,29.95,29.95,29.85,29.86,101100.0,22.3504,22.3504,22.2757,22.2832,101100.0
2006-09-11 11:50:00,29.87,29.9,29.86,29.89,115900.0,22.2907,22.3131,22.2832,22.3056,115900.0
2006-09-11 11:55:00,29.89,29.9,29.86,29.87,79000.0,22.3056,22.3131,22.2832,22.2907,79000.0
2006-09-11 12:00:00,29.88,29.92,29.87,29.9,96000.0,22.2981,22.328,22.2907,22.3131,96000.0
2006-09-11 12:05:00,29.91,30.04,29.9,30.0,246600.0,22.3205,22.4175,22.3131,22.3877,246600.0
2006-09-11 12:10:00,30.0,30.07,29.99,30.0,251000.0,22.3877,22.4399,22.3802,22.3877,251000.0
2006-09-11 12:15:00,30.0,30.02,29.97,30.01,216800.0,22.3877,22.4026,22.3653,22.3951,216800.0
2006-09-11 12:20:00,30.01,30.1,30.0,30.08,228100.0,22.3951,22.4623,22.3877,22.4474,228100.0
2006-09-11 12:25:00,30.08,30.1,30.05,30.06,235400.0,22.4474,22.4623,22.425,22.4325,235400.0
2006-09-11 12:30:00,30.05,30.07,29.99,30.02,176500.0,22.425,22.4399,22.3802,22.4026,176500.0
2006-09-11 12:35:00,30.02,30.05,29.98,30.05,130900.0,22.4026,22.425,22.3728,22.425,130900.0
2006-09-11 12:40:00,30.05,30.1,30.02,30.03,243000.0,22.425,22.4623,22.4026,22.4101,243000.0
2006-09-11 12:45:00,30.03,30.09,30.0,30.06,218200.0,22.4101,22.4548,22.3877,22.4325,218200.0
2006-09-11 12:50:00,30.06,30.19,30.06,30.19,212200.0,22.4325,22.5295,22.4325,22.5295,212200.0
2006-09-11 12:55:00,30.18,30.3,30.13,30.3,251100.0,22.522,22.6116,22.4847,22.6116,251100.0
2006-09-11 13:00:00,30.3,30.32,30.17,30.27,403700.0,22.6116,22.6265,22.5145,22.5892,403700.0
2006-09-11 13:05:00,30.26,30.28,30.18,30.19,149500.0,22.5817,22.5966,22.522,22.5295,149500.0
2006-09-11 13:10:00,30.19,30.2,30.09,30.2,186400.0,22.5295,22.5369,22.4548,22.5369,186400.0
2006-09-11 13:15:00,30.2,30.22,30.12,30.14,1169700.0,22.5369,22.5519,22.4772,22.4922,1169700.0
2006-09-11 13:20:00,30.14,30.2,30.12,30.19,186800.0,22.4922,22.5369,22.4772,22.5295,186800.0
2006-09-11 13:25:00,30.2,30.24,30.19,30.19,203600.0,22.5369,22.5668,22.5295,22.5295,203600.0
2006-09-11 13:30:00,30.19,30.19,30.06,30.12,105600.0,22.5295,22.5295,22.4325,22.4772,105600.0
2006-09-11 13:35:00,30.12,30.12,30.05,30.09,78300.0,22.4772,22.4772,22.425,22.4548,78300.0
2006-09-11 13:40:00,30.09,30.12,30.08,30.1,96200.0,22.4548,22.4772,22.4474,22.4623,96200.0
2006-09-11 13:45:00,30.09,30.2,30.09,30.2,104300.0,22.4548,22.5369,22.4548,22.5369,104300.0
2006-09-11 13:50:00,30.2,30.2,30.1,30.15,87500.0,22.5369,22.5369,22.4623,22.4996,87500.0
2006-09-11 13:55:00,30.15,30.17,30.09,30.09,96800.0,22.4996,22.5145,22.4548,22.4548,96800.0
2006-09-11 14:00:00,30.09,30.12,30.01,30.03,92300.0,22.4548,22.4772,22.3951,22.4101,92300.0
2006-09-11 14:05:00,30.04,30.07,30.0,30.04,121300.0,22.4175,22.4399,22.3877,22.4175,121300.0
2006-09-11 14:10:00,30.04,30.08,30.01,30.04,109000.0,22.4175,22.4474,22.3951,22.4175,109000.0
2006-09-11 14:15:00,30.04,30.05,29.99,29.99,177200.0,22.4175,22.425,22.3802,22.3802,177200.0
2006-09-11 14:20:00,29.99,30.01,29.93,29.93,85700.0,22.3802,22.3951,22.3354,22.3354,85700.0
2006-09-11 14:25:00,29.93,29.95,29.85,29.89,154400.0,22.3354,22.3504,22.2757,22.3056,154400.0
2006-09-11 14:30:00,29.89,29.94,29.85,29.88,105500.0,22.3056,22.3429,22.2757,22.2981,105500.0
2006-09-11 14:35:00,29.87,29.87,29.83,29.85,149200.0,22.2907,22.2907,22.2608,22.2757,149200.0
2006-09-11 14:40:00,29.85,29.88,29.81,29.81,81600.0,22.2757,22.2981,22.2459,22.2459,81600.0
2006-09-11 14:45:00,29.81,29.88,29.8,29.87,83200.0,22.2459,22.2981,22.2384,22.2907,83200.0
2006-09-11 14:50:00,29.87,29.88,29.83,29.83,96700.0,22.2907,22.2981,22.2608,22.2608,96700.0
2006-09-11 14:55:00,29.84,29.84,29.76,29.76,134500.0,22.2683,22.2683,22.2086,22.2086,134500.0
2006-09-11 15:00:00,29.76,29.82,29.76,29.76,109700.0,22.2086,22.2534,22.2086,22.2086,109700.0
2006-09-11 15:05:00,29.75,29.76,29.65,29.67,239900.0,22.2011,22.2086,22.1265,22.1414,239900.0
2006-09-11 15:10:00,29.67,29.72,29.66,29.7,132600.0,22.1414,22.1787,22.134,22.1638,132600.0
2006-09-11 15:15:00,29.69,29.7,29.59,29.61,218600.0,22.1563,22.1638,22.0817,22.0966,218600.0
2006-09-11 15:20:00,29.61,29.65,29.59,29.62,163000.0,22.0966,22.1265,22.0817,22.1041,163000.0
2006-09-11 15:25:00,29.62,29.63,29.58,29.59,226900.0,22.1041,22.1116,22.0743,22.0817,226900.0
2006-09-11 15:30:00,29.59,29.67,29.59,29.63,194400.0,22.0817,22.1414,22.0817,22.1116,194400.0
2006-09-11 15:35:00,29.63,29.69,29.61,29.68,262400.0,22.1116,22.1563,22.0966,22.1489,262400.0
2006-09-11 15:40:00,29.68,29.69,29.56,29.6,388500.0,22.1489,22.1563,22.0593,22.0892,388500.0
2006-09-11 15:45:00,29.61,29.62,29.57,29.58,334500.0,22.0966,22.1041,22.0668,22.0743,334500.0
2006-09-11 15:50:00,29.58,29.6,29.52,29.6,531100.0,22.0743,22.0892,22.0295,22.0892,531100.0
2006-09-11 15:55:00,29.6,29.65,29.59,29.65,610000.0,22.0892,22.1265,22.0817,22.1265,610000.0
2006-09-12 09:30:00,29.59,29.89,29.59,29.88,439100.0,22.0817,22.3056,22.0817,22.2981,439100.0
2006-09-12 09:35:00,29.88,30.0,29.81,29.9,384400.0,22.2981,22.3877,22.2459,22.3131,384400.0
2006-09-12 09:40:00,29.9,29.97,29.82,29.87,599200.0,22.3131,22.3653,22.2534,22.2907,599200.0
2006-09-12 09:45:00,29.85,29.95,29.84,29.9,200100.0,22.2757,22.3504,22.2683,22.3131,200100.0
2006-09-12 09:50:00,29.91,29.91,29.67,29.71,279300.0,22.3205,22.3205,22.1414,22.1713,279300.0
2006-09-12 09:55:00,29.71,29.75,29.65,29.68,190500.0,22.1713,22.2011,22.1265,22.1489,190500.0
2006-09-12 10:00:00,29.69,29.81,29.68,29.75,251100.0,22.1563,22.2459,22.1489,22.2011,251100.0
2006-09-12 10:05:00,29.74,29.78,29.68,29.71,599900.0,22.1937,22.2235,22.1489,22.1713,599900.0
2006-09-12 10:10:00,29.7,29.77,29.69,29.75,181300.0,22.1638,22.216,22.1563,22.2011,181300.0
2006-09-12 10:15:00,29.75,29.9,29.75,29.86,784200.0,22.2011,22.3131,22.2011,22.2832,784200.0
2006-09-12 10:20:00,29.86,29.92,29.78,29.82,283400.0,22.2832,22.328,22.2235,22.2534,283400.0
2006-09-12 10:25:00,29.8,29.82,29.75,29.76,209400.0,22.2384,22.2534,22.2011,22.2086,209400.0
2006-09-12 10:30:00,29.76,29.77,29.66,29.71,175600.0,22.2086,22.216,22.134,22.1713,175600.0
2006-09-12 10:35:00,29.7,29.8,29.69,29.79,232900.0,22.1638,22.2384,22.1563,22.231,232900.0
2006-09-12 10:40:00,29.8,29.83,29.76,29.78,179700.0,22.2384,22.2608,22.2086,22.2235,179700.0
2006-09-12 10:45:00,29.78,29.79,29.73,29.74,436700.0,22.2235,22.231,22.1862,22.1937,436700.0
2006-09-12 10:50:00,29.74,29.75,29.65,29.67,652000.0,22.1937,22.2011,22.1265,22.1414,652000.0
2006-09-12 10:55:00,29.68,29.7,29.63,29.65,254900.0,22.1489,22.1638,22.1116,22.1265,254900.0
2006-09-12 11:00:00,29.65,29.7,29.65,29.68,80800.0,22.1265,22.1638,22.1265,22.1489,80800.0
2006-09-12 11:05:00,29.67,29.72,29.66,29.7,78200.0,22.1414,22.1787,22.134,22.1638,78200.0
2006-09-12 11:10:00,29.69,29.71,29.65,29.66,60500.0,22.1563,22.1713,22.1265,22.134,60500.0
2006-09-12 11:15:00,29.66,29.68,29.58,29.6,202400.0,22.134,22.1489,22.0743,22.0892,202400.0
2006-09-12 11:20:00,29.59,29.6,29.5,29.53,127900.0,22.0817,22.0892,22.0145,22.0369,127900.0
2006-09-12 11:25:00,29.53,29.53,29.3,29.35,287400.0,22.0369,22.0369,21.8653,21.9026,287400.0
2006-09-12 11:30:00,29.35,29.43,29.3,29.41,267100.0,21.9026,21.9623,21.8653,21.9474,267100.0
2006-09-12 11:35:00,29.42,29.53,29.41,29.53,606900.0,21.9548,22.0369,21.9474,22.0369,606900.0
2006-09-12 11:40:00,29.52,29.54,29.5,29.51,93200.0,22.0295,22.0444,22.0145,22.022,93200.0
2006-09-12 11:45:00,29.5,29.51,29.41,29.41,115100.0,22.0145,22.022,21.9474,21.9474,115100.0
2006-09-12 11:50:00,29.41,29.41,29.31,29.32,179900.0,21.9474,21.9474,21.8728,21.8802,179900.0
2006-09-12 11:55:00,29.31,29.37,29.22,29.36,186700.0,21.8728,21.9175,21.8056,21.9101,186700.0
2006-09-12 12:00:00,29.35,29.41,29.34,29.36,183500.0,21.9026,21.9474,21.8951,21.9101,183500.0
2006-09-12 12:05:00,29.36,29.36,29.32,29.32,85700.0,21.9101,21.9101,21.8802,21.8802,85700.0
2006-09-12 12:10:00,29.33,29.39,29.31,29.35,96500.0,21.8877,21.9325,21.8728,21.9026,96500.0
2006-09-12 12:15:00,29.35,29.35,29.25,29.25,409400.0,21.9026,21.9026,21.828,21.828,409400.0
2006-09-12 12:20:00,29.26,29.32,29.21,29.27,138500.0,21.8354,21.8802,21.7981,21.8429,138500.0
2006-09-12 12:25:00,29.27,29.28,29.22,29.23,101700.0,21.8429,21.8504,21.8056,21.8131,101700.0
2006-09-12 12:30:00,29.22,29.22,29.06,29.07,407100.0,21.8056,21.8056,21.6862,21.6937,407100.0
2006-09-12 12:35:00,29.06,29.14,29.06,29.12,203800.0,21.6862,21.7459,21.6862,21.731,203800.0
2006-09-12 12:40:00,29.12,29.13,28.99,29.0,174500.0,21.731,21.7384,21.634,21.6414,174500.0
2006-09-12 12:45:00,29.0,29.06,28.98,29.04,238500.0,21.6414,21.6862,21.6265,21.6713,238500.0
2006-09-12 12:50:00,29.05,29.14,29.04,29.13,153500.0,21.6787,21.7459,21.6713,21.7384,153500.0
2006-09-12 12:55:00,29.14,29.2,29.12,29.19,90700.0,21.7459,21.7907,21.731,21.7832,90700.0
2006-09-12 13:00:00,29.19,29.2,29.14,29.15,129600.0,21.7832,21.7907,21.7459,21.7534,129600.0
2006-09-12 13:05:00,29.15,29.16,29.1,29.15,134800.0,21.7534,21.7608,21.716,21.7534,134800.0
2006-09-12 13:10:00,29.15,29.19,29.09,29.1,99400.0,21.7534,21.7832,21.7086,21.716,99400.0
2006-09-12 13:15:00,29.1,29.17,29.09,29.13,140800.0,21.716,21.7683,21.7086,21.7384,140800.0
2006-09-12 13:20:00,29.13,29.13,29.05,29.07,105100.0,21.7384,21.7384,21.6787,21.6937,105100.0
2006-09-12 13:25:00,29.07,29.09,29.06,29.07,66400.0,21.6937,21.7086,21.6862,21.6937,66400.0
2006-09-12 13:30:00,29.08,29.12,29.07,29.12,118100.0,21.7011,21.731,21.6937,21.731,118100.0
2006-09-12 13:35:00,29.11,29.12,29.05,29.07,79400.0,21.7235,21.731,21.6787,21.6937,79400.0
2006-09-12 13:40:00,29.07,29.14,29.06,29.12,175400.0,21.6937,21.7459,21.6862,21.731,175400.0
2006-09-12 13:45:00,29.12,29.13,29.05,29.05,158700.0,21.731,21.7384,21.6787,21.6787,158700.0
2006-09-12 13:50:00,29.05,29.06,28.94,28.95,305400.0,21.6787,21.6862,21.5966,21.6041,305400.0
2006-09-12 13:55:00,28.95,29.02,28.95,28.98,147600.0,21.6041,21.6563,21.6041,21.6265,147600.0
2006-09-12 14:00:00,28.98,29.0,28.95,28.99,156400.0,21.6265,21.6414,21.6041,21.634,156400.0
2006-09-12 14:05:00,28.99,29.02,28.97,28.98,105000.0,21.634,21.6563,21.619,21.6265,105000.0
2006-09-12 14:10:00,28.98,29.0,28.96,28.96,130800.0,21.6265,21.6414,21.6116,21.6116,130800.0
2006-09-12 14:15:00,28.97,29.0,28.95,29.0,204200.0,21.619,21.6414,21.6041,21.6414,204200.0
2006-09-12 14:20:00,28.99,29.0,28.95,28.96,129800.0,21.634,21.6414,21.6041,21.6116,129800.0
2006-09-12 14:25:00,28.96,28.99,28.95,28.98,901600.0,21.6116,21.634,21.6041,21.6265,901600.0
2006-09-12 14:30:00,28.97,29.05,28.97,29.05,467200.0,21.619,21.6787,21.619,21.6787,467200.0
2006-09-12 14:35:00,29.05,29.1,29.03,29.1,152500.0,21.6787,21.716,21.6638,21.716,152500.0
2006-09-12 14:40:00,29.09,29.17,29.09,29.15,274300.0,21.7086,21.7683,21.7086,21.7534,274300.0
2006-09-12 14:45:00,29.15,29.16,29.08,29.09,370000.0,21.7534,21.7608,21.7011,21.7086,370000.0
2006-09-12 14:50:00,29.08,29.17,29.08,29.15,552600.0,21.7011,21.7683,21.7011,21.7534,552600.0
2006-09-12 14:55:00,29.14,29.25,29.13,29.23,444500.0,21.7459,21.828,21.7384,21.8131,444500.0
2006-09-12 15:00:00,29.25,29.3,29.2,29.23,328000.0,21.828,21.8653,21.7907,21.8131,328000.0
2006-09-12 15:05:00,29.2,29.28,29.2,29.26,272400.0,21.7907,21.8504,21.7907,21.8354,272400.0
2006-09-12 15:10:00,29.27,29.27,29.19,29.23,314200.0,21.8429,21.8429,21.7832,21.8131,314200.0
2006-09-12 15:15:00,29.23,29.24,29.08,29.11,265600.0,21.8131,21.8205,21.7011,21.7235,265600.0
2006-09-12 15:20:00,29.11,29.13,29.07,29.07,159900.0,21.7235,21.7384,21.6937,21.6937,159900.0
2006-09-12 15:25:00,29.07,29.1,29.05,29.08,216000.0,21.6937,21.716,21.6787,21.7011,216000.0
2006-09-12 15:30:00,29.08,29.09,29.04,29.04,374600.0,21.7011,21.7086,21.6713,21.6713,374600.0
2006-09-12 15:35:00,29.04,29.05,28.98,28.99,305500.0,21.6713,21.6787,21.6265,21.634,305500.0
2006-09-12 15:40:00,28.99,29.1,28.98,29.09,277400.0,21.634,21.716,21.6265,21.7086,277400.0
2006-09-12 15:45:00,29.09,29.1,29.04,29.07,262500.0,21.7086,21.716,21.6713,21.6937,262500.0
2006-09-12 15:50:00,29.07,29.12,29.06,29.09,341000.0,21.6937,21.731,21.6862,21.7086,341000.0
2006-09-12 15:55:00,29.1,29.11,29.05,29.06,379900.0,21.716,21.7235,21.6787,21.6862,379900.0
2006-09-13 09:30:00,29.31,29.57,29.21,29.5,370400.0,21.8728,22.0668,21.7981,22.0145,370400.0
2006-09-13 09:35:00,29.5,29.67,29.45,29.65,258400.0,22.0145,22.1414,21.9772,22.1265,258400.0
2006-09-13 09:40:00,29.64,29.75,29.59,29.73,226900.0,22.119,22.2011,22.0817,22.1862,226900.0
2006-09-13 09:45:00,29.73,29.76,29.59,29.64,275000.0,22.1862,22.2086,22.0817,22.119,275000.0
2006-09-13 09:50:00,29.65,29.69,29.61,29.64,182300.0,22.1265,22.1563,22.0966,22.119,182300.0
2006-09-13 09:55:00,29.64,29.66,29.5,29.58,247000.0,22.119,22.134,22.0145,22.0743,247000.0
2006-09-13 10:00:00,29.59,29.6,29.49,29.5,423600.0,22.0817,22.0892,22.0071,22.0145,423600.0
2006-09-13 10:05:00,29.5,29.6,29.46,29.59,396600.0,22.0145,22.0892,21.9847,22.0817,396600.0
2006-09-13 10:10:00,29.58,29.64,29.52,29.62,269600.0,22.0743,22.119,22.0295,22.1041,269600.0
2006-09-13 10:15:00,29.63,29.65,29.57,29.63,114700.0,22.1116,22.1265,22.0668,22.1116,114700.0
2006-09-13 10:20:00,29.63,29.68,29.6,29.68,218200.0,22.1116,22.1489,22.0892,22.1489,218200.0
2006-09-13 10:25:00,29.68,29.74,29.66,29.7,207800.0,22.1489,22.1937,22.134,22.1638,207800.0
2006-09-13 10:30:00,29.71,29.73,29.55,29.71,433400.0,22.1713,22.1862,22.0519,22.1713,433400.0
2006-09-13 10:35:00,29.7,29.83,29.7,29.79,328700.0,22.1638,22.2608,22.1638,22.231,328700.0
2006-09-13 10:40:00,29.79,29.83,29.71,29.81,248100.0,22.231,22.2608,22.1713,22.2459,248100.0
2006-09-13 10:45:00,29.82,29.84,29.66,29.74,266100.0,22.2534,22.2683,22.134,22.1937,266100.0
2006-09-13 10:50:00,29.75,29.81,29.74,29.77,157700.0,22.2011,22.2459,22.1937,22.216,157700.0
2006-09-13 10:55:00,29.78,29.8,29.73,29.77,117300.0,22.2235,22.2384,22.1862,22.216,117300.0
2006-09-13 11:00:00,29.77,29.78,29.66,29.67,136700.0,22.216,22.2235,22.134,22.1414,136700.0
2006-09-13 11:05:00,29.67,29.78,29.67,29.77,114700.0,22.1414,22.2235,22.1414,22.216,114700.0
2006-09-13 11:10:00,29.77,29.79,29.71,29.79,130100.0,22.216,22.231,22.1713,22.231,130100.0
2006-09-13 11:15:00,29.78,29.87,29.75,29.87,145900.0,22.2235,22.2907,22.2011,22.2907,145900.0
2006-09-13 11:20:00,29.87,29.9,29.82,29.86,149200.0,22.2907,22.3131,22.2534,22.2832,149200.0
2006-09-13 11:25:00,29.86,29.99,29.86,29.95,211500.0,22.2832,22.3802,22.2832,22.3504,211500.0
2006-09-13 11:30:00,29.95,29.98,29.88,29.89,122000.0,22.3504,22.3728,22.2981,22.3056,122000.0
2006-09-13 11:35:00,29.89,29.92,29.86,29.89,89900.0,22.3056,22.328,22.2832,22.3056,89900.0
2006-09-13 11:40:00,29.89,29.9,29.83,29.86,146200.0,22.3056,22.3131,22.2608,22.2832,146200.0
2006-09-13 11:45:00,29.86,29.91,29.85,29.88,103800.0,22.2832,22.3205,22.2757,22.2981,103800.0
2006-09-13 11:50:00,29.89,29.91,29.84,29.89,180200.0,22.3056,22.3205,22.2683,22.3056,180200.0
2006-09-13 11:55:00,29.88,29.92,29.86,29.9,96500.0,22.2981,22.328,22.2832,22.3131,96500.0
2006-09-13 12:00:00,29.9,29.99,29.89,29.95,229200.0,22.3131,22.3802,22.3056,22.3504,229200.0
2006-09-13 12:05:00,29.94,29.98,29.94,29.98,257000.0,22.3429,22.3728,22.3429,22.3728,257000.0
2006-09-13 12:10:00,29.98,30.03,29.97,30.01,610300.0,22.3728,22.4101,22.3653,22.3951,610300.0
2006-09-13 12:15:00,30.01,30.02,29.95,29.96,218500.0,22.3951,22.4026,22.3504,22.3578,218500.0
2006-09-13 12:20:00,29.96,30.0,29.9,29.93,146700.0,22.3578,22.3877,22.3131,22.3354,146700.0
2006-09-13 12:25:00,29.92,29.94,29.84,29.84,100800.0,22.328,22.3429,22.2683,22.2683,100800.0
2006-09-13 12:30:00,29.84,29.93,29.83,29.85,77900.0,22.2683,22.3354,22.2608,22.2757,77900.0
2006-09-13 12:35:00,29.86,29.87,29.78,29.79,106600.0,22.2832,22.2907,22.2235,22.231,106600.0
2006-09-13 12:40:00,29.79,29.91,29.79,29.89,51800.0,22.231,22.3205,22.231,22.3056,51800.0
2006-09-13 12:45:00,29.89,29.9,29.82,29.82,46100.0,22.3056,22.3131,22.2534,22.2534,46100.0
2006-09-13 12:50:00,29.82,29.89,29.82,29.87,41900.0,22.2534,22.3056,22.2534,22.2907,41900.0
2006-09-13 12:55:00,29.87,29.94,29.86,29.93,72500.0,22.2907,22.3429,22.2832,22.3354,72500.0
2006-09-13 13:00:00,29.94,30.0,29.93,30.0,67200.0,22.3429,22.3877,22.3354,22.3877,67200.0
2006-09-13 13:05:00,30.0,30.01,29.98,29.99,199400.0,22.3877,22.3951,22.3728,22.3802,199400.0
2006-09-13 13:10:00,29.99,30.01,29.97,29.99,233100.0,22.3802,22.3951,22.3653,22.3802,233100.0
2006-09-13 13:15:00,29.99,30.01,29.98,29.98,126600.0,22.3802,22.3951,22.3728,22.3728,126600.0
2006-09-13 13:20:00,29.98,29.99,29.96,29.96,85900.0,22.3728,22.3802,22.3578,22.3578,85900.0
2006-09-13 13:25:00,29.96,30.01,29.92,30.0,160600.0,22.3578,22.3951,22.328,22.3877,160600.0
2006-09-13 13:30:00,30.0,30.04,29.99,30.04,151000.0,22.3877,22.4175,22.3802,22.4175,151000.0
2006-09-13 13:35:00,30.05,30.06,30.0,30.02,116700.0,22.425,22.4325,22.3877,22.4026,116700.0
2006-09-13 13:40:00,30.02,30.03,29.99,30.01,110000.0,22.4026,22.4101,22.3802,22.3951,110000.0
2006-09-13 13:45:00,30.01,30.06,30.0,30.05,49800.0,22.3951,22.4325,22.3877,22.425,49800.0
2006-09-13 13:50:00,30.05,30.09,30.03,30.09,119300.0,22.425,22.4548,22.4101,22.4548,119300.0
2006-09-13 13:55:00,30.09,30.1,30.07,30.1,83900.0,22.4548,22.4623,22.4399,22.4623,83900.0
2006-09-13 14:00:00,30.09,30.11,30.07,30.09,167500.0,22.4548,22.4698,22.4399,22.4548,167500.0
2006-09-13 14:05:00,30.09,30.1,29.99,29.99,99200.0,22.4548,22.4623,22.3802,22.3802,99200.0
2006-09-13 14:10:00,29.99,30.0,29.9,29.9,145600.0,22.3802,22.3877,22.3131,22.3131,145600.0
2006-09-13 14:15:00,29.9,29.91,29.75,29.75,202800.0,22.3131,22.3205,22.2011,22.2011,202800.0
2006-09-13 14:20:00,29.76,29.88,29.75,29.83,150200.0,22.2086,22.2981,22.2011,22.2608,150200.0
2006-09-13 14:25:00,29.82,29.89,29.78,29.88,122700.0,22.2534,22.3056,22.2235,22.2981,122700.0
2006-09-13 14:30:00,29.89,29.94,29.86,29.9,138400.0,22.3056,22.3429,22.2832,22.3131,138400.0
2006-09-13 14:35:00,29.9,29.94,29.89,29.93,70600.0,22.3131,22.3429,22.3056,22.3354,70600.0
2006-09-13 14:40:00,29.92,30.0,29.92,29.98,101400.0,22.328,22.3877,22.328,22.3728,101400.0
2006-09-13 14:45:00,29.98,30.01,29.96,29.98,117700.0,22.3728,22.3951,22.3578,22.3728,117700.0
2006-09-13 14:50:00,29.98,30.0,29.95,30.0,67000.0,22.3728,22.3877,22.3504,22.3877,67000.0
2006-09-13 14:55:00,30.0,30.0,29.91,29.92,88300.0,22.3877,22.3877,22.3205,22.328,88300.0
2006-09-13 15:00:00,29.92,29.97,29.91,29.94,109600.0,22.328,22.3653,22.3205,22.3429,109600.0
2006-09-13 15:05:00,29.94,29.95,29.84,29.85,157700.0,22.3429,22.3504,22.2683,22.2757,157700.0
2006-09-13 15:10:00,29.85,29.88,29.8,29.82,104000.0,22.2757,22.2981,22.2384,22.2534,104000.0
2006-09-13 15:15:00,29.83,29.89,29.81,29.87,117600.0,22.2608,22.3056,22.2459,22.2907,117600.0
2006-09-13 15:20:00,29.87,29.91,29.85,29.88,81300.0,22.2907,22.3205,22.2757,22.2981,81300.0
2006-09-13 15:25:00,29.89,29.91,29.83,29.89,129300.0,22.3056,22.3205,22.2608,22.3056,129300.0
2006-09-13 15:30:00,29.89,29.89,29.83,29.85,153500.0,22.3056,22.3056,22.2608,22.2757,153500.0
2006-09-13 15:35:00,29.84,29.84,29.76,29.8,185000.0,22.2683,22.2683,22.2086,22.2384,185000.0
2006-09-13 15:40:00,29.82,29.82,29.75,29.76,119400.0,22.2534,22.2534,22.2011,22.2086,119400.0
2006-09-13 15:45:00,29.76,29.82,29.75,29.8,209600.0,22.2086,22.2534,22.2011,22.2384,209600.0
2006-09-13 15:50:00,29.8,29.86,29.75,29.84,290400.0,22.2384,22.2832,22.2011,22.2683,290400.0
2006-09-13 15:55:00,29.84,29.87,29.8,29.82,369900.0,22.2683,22.2907,22.2384,22.2534,369900.0
2006-09-14 09:30:00,29.81,30.0,29.81,29.95,210100.0,22.2459,22.3877,22.2459,22.3504,210100.0
2006-09-14 09:35:00,29.96,29.97,29.8,29.91,148600.0,22.3578,22.3653,22.2384,22.3205,148600.0
2006-09-14 09:40:00,29.91,29.93,29.86,29.91,129900.0,22.3205,22.3354,22.2832,22.3205,129900.0
2006-09-14 09:45:00,29.91,29.99,29.9,29.96,171200.0,22.3205,22.3802,22.3131,22.3578,171200.0
2006-09-14 09:50:00,29.96,30.02,29.94,29.96,116600.0,22.3578,22.4026,22.3429,22.3578,116600.0
2006-09-14 09:55:00,29.96,30.0,29.92,29.93,102700.0,22.3578,22.3877,22.328,22.3354,102700.0
2006-09-14 10:00:00,29.92,29.94,29.84,29.86,156500.0,22.328,22.3429,22.2683,22.2832,156500.0
2006-09-14 10:05:00,29.87,29.91,29.69,29.8,134400.0,22.2907,22.3205,22.1563,22.2384,134400.0
2006-09-14 10:10:00,29.79,29.82,29.68,29.71,99000.0,22.231,22.2534,22.1489,22.1713,99000.0
2006-09-14 10:15:00,29.71,29.86,29.71,29.86,89800.0,22.1713,22.2832,22.1713,22.2832,89800.0
2006-09-14 10:20:00,29.85,29.87,29.83,29.87,61500.0,22.2757,22.2907,22.2608,22.2907,61500.0
2006-09-14 10:25:00,29.87,29.87,29.76,29.78,80500.0,22.2907,22.2907,22.2086,22.2235,80500.0
2006-09-14 10:30:00,29.78,29.78,29.66,29.69,308600.0,22.2235,22.2235,22.134,22.1563,308600.0
2006-09-14 10:35:00,29.69,29.7,29.39,29.39,256300.0,22.1563,22.1638,21.9325,21.9325,256300.0
2006-09-14 10:40:00,29.39,29.59,29.38,29.5,172800.0,21.9325,22.0817,21.925,22.0145,172800.0
2006-09-14 10:45:00,29.49,29.53,29.35,29.36,119100.0,22.0071,22.0369,21.9026,21.9101,119100.0
2006-09-14 10:50:00,29.35,29.49,29.3,29.46,157000.0,21.9026,22.0071,21.8653,21.9847,157000.0
2006-09-14 10:55:00,29.45,29.58,29.4,29.57,104200.0,21.9772,22.0743,21.9399,22.0668,104200.0
2006-09-14 11:00:00,29.57,29.61,29.51,29.56,122200.0,22.0668,22.0966,22.022,22.0593,122200.0
2006-09-14 11:05:00,29.56,29.57,29.48,29.54,69500.0,22.0593,22.0668,21.9996,22.0444,69500.0
2006-09-14 11:10:00,29.54,29.54,29.47,29.49,38300.0,22.0444,22.0444,21.9922,22.0071,38300.0
2006-09-14 11:15:00,29.5,29.61,29.48,29.57,66900.0,22.0145,22.0966,21.9996,22.0668,66900.0
2006-09-14 11:20:00,29.57,29.58,29.51,29.53,60800.0,22.0668,22.0743,22.022,22.0369,60800.0
2006-09-14 11:25:00,29.53,29.63,29.53,29.58,57200.0,22.0369,22.1116,22.0369,22.0743,57200.0
2006-09-14 11:30:00,29.57,29.62,29.54,29.62,113500.0,22.0668,22.1041,22.0444,22.1041,113500.0
2006-09-14 11:35:00,29.62,29.65,29.6,29.64,66500.0,22.1041,22.1265,22.0892,22.119,66500.0
2006-09-14 11:40:00,29.64,29.69,29.6,29.6,73100.0,22.119,22.1563,22.0892,22.0892,73100.0
2006-09-14 11:45:00,29.6,29.61,29.4,29.4,135100.0,22.0892,22.0966,21.9399,21.9399,135100.0
2006-09-14 11:50:00,29.4,29.43,29.35,29.43,142500.0,21.9399,21.9623,21.9026,21.9623,142500.0
2006-09-14 11:55:00,29.43,29.5,29.41,29.41,66100.0,21.9623,22.0145,21.9474,21.9474,66100.0
2006-09-14 12:00:00,29.41,29.45,29.32,29.33,91200.0,21.9474,21.9772,21.8802,21.8877,91200.0
2006-09-14 12:05:00,29.33,29.42,29.3,29.4,121000.0,21.8877,21.9548,21.8653,21.9399,121000.0
2006-09-14 12:10:00,29.4,29.42,29.33,29.39,75700.0,21.9399,21.9548,21.8877,21.9325,75700.0
2006-09-14 12:15:00,29.4,29.45,29.34,29.39,73700.0,21.9399,21.9772,21.8951,21.9325,73700.0
2006-09-14 12:20:00,29.39,29.41,29.34,29.34,54300.0,21.9325,21.9474,21.8951,21.8951,54300.0
2006-09-14 12:25:00,29.34,29.46,29.31,29.46,89900.0,21.8951,21.9847,21.8728,21.9847,89900.0
2006-09-14 12:30:00,29.45,29.53,29.44,29.5,80200.0,21.9772,22.0369,21.9698,22.0145,80200.0
2006-09-14 12:35:00,29.49,29.51,29.45,29.5,58500.0,22.0071,22.022,21.9772,22.0145,58500.0
2006-09-14 12:40:00,29.51,29.52,29.47,29.48,98000.0,22.022,22.0295,21.9922,21.9996,98000.0
2006-09-14 12:45:00,29.49,29.51,29.47,29.5,80300.0,22.0071,22.022,21.9922,22.0145,80300.0
2006-09-14 12:50:00,29.51,29.52,29.45,29.45,47000.0,22.022,22.0295,21.9772,21.9772,47000.0
2006-09-14 12:55:00,29.45,29.46,29.41,29.45,59500.0,21.9772,21.9847,21.9474,21.9772,59500.0
2006-09-14 13:00:00,29.45,29.52,29.43,29.5,68300.0,21.9772,22.0295,21.9623,22.0145,68300.0
2006-09-14 13:05:00,29.5,29.53,29.48,29.48,39600.0,22.0145,22.0369,21.9996,21.9996,39600.0
2006-09-14 13:10:00,29.48,29.48,29.3,29.31,147600.0,21.9996,21.9996,21.8653,21.8728,147600.0
2006-09-14 13:15:00,29.31,29.34,29.28,29.29,106900.0,21.8728,21.8951,21.8504,21.8578,106900.0
2006-09-14 13:20:00,29.28,29.29,29.22,29.29,224000.0,21.8504,21.8578,21.8056,21.8578,224000.0
2006-09-14 13:25:00,29.29,29.29,29.24,29.26,79500.0,21.8578,21.8578,21.8205,21.8354,79500.0
2006-09-14 13:30:00,29.26,29.31,29.22,29.28,79300.0,21.8354,21.8728,21.8056,21.8504,79300.0
2006-09-14 13:35:00,29.27,29.29,29.17,29.17,93900.0,21.8429,21.8578,21.7683,21.7683,93900.0
2006-09-14 13:40:00,29.17,29.22,29.15,29.19,108500.0,21.7683,21.8056,21.7534,21.7832,108500.0
2006-09-14 13:45:00,29.19,29.21,29.15,29.18,65800.0,21.7832,21.7981,21.7534,21.7757,65800.0
2006-09-14 13:50:00,29.18,29.2,29.1,29.1,173400.0,21.7757,21.7907,21.716,21.716,173400.0
2006-09-14 13:55:00,29.1,29.11,28.99,29.01,353600.0,21.716,21.7235,21.634,21.6489,353600.0
2006-09-14 14:00:00,29.01,29.06,29.0,29.05,134700.0,21.6489,21.6862,21.6414,21.6787,134700.0
2006-09-14 14:05:00,29.05,29.13,29.04,29.13,103400.0,21.6787,21.7384,21.6713,21.7384,103400.0
2006-09-14 14:10:00,29.12,29.16,29.1,29.13,67600.0,21.731,21.7608,21.716,21.7384,67600.0
2006-09-14 14:15:00,29.13,29.13,29.01,29.03,110200.0,21.7384,21.7384,21.6489,21.6638,110200.0
2006-09-14 14:20:00,29.03,29.08,29.03,29.03,87900.0,21.6638,21.7011,21.6638,21.6638,87900.0
2006-09-14 14:25:00,29.03,29.09,29.01,29.09,94700.0,21.6638,21.7086,21.6489,21.7086,94700.0
2006-09-14 14:30:00,29.09,29.19,29.09,29.11,172000.0,21.7086,21.7832,21.7086,21.7235,172000.0
2006-09-14 14:35:00,29.12,29.13,29.1,29.1,97700.0,21.731,21.7384,21.716,21.716,97700.0
2006-09-14 14:40:00,29.1,29.11,28.98,29.0,159200.0,21.716,21.7235,21.6265,21.6414,159200.0
2006-09-14 14:45:00,29.0,29.06,28.99,29.01,117400.0,21.6414,21.6862,21.634,21.6489,117400.0
2006-09-14 14:50:00,29.01,29.07,28.98,29.0,102900.0,21.6489,21.6937,21.6265,21.6414,102900.0
2006-09-14 14:55:00,29.0,29.12,28.99,29.08,81700.0,21.6414,21.731,21.634,21.7011,81700.0
2006-09-14 15:00:00,29.09,29.11,29.03,29.03,133300.0,21.7086,21.7235,21.6638,21.6638,133300.0
2006-09-14 15:05:00,29.03,29.05,28.98,28.99,243900.0,21.6638,21.6787,21.6265,21.634,243900.0
2006-09-14 15:10:00,28.98,29.0,28.97,28.99,123300.0,21.6265,21.6414,21.619,21.634,123300.0
2006-09-14 15:15:00,29.0,29.0,28.94,29.0,130000.0,21.6414,21.6414,21.5966,21.6414,130000.0
2006-09-14 15:20:00,28.99,29.0,28.9,28.92,185100.0,21.634,21.6414,21.5668,21.5817,185100.0
2006-09-14 15:25:00,28.92,29.03,28.92,28.99,235600.0,21.5817,21.6638,21.5817,21.634,235600.0
2006-09-14 15:30:00,28.97,29.07,28.97,29.0,322500.0,21.619,21.6937,21.619,21.6414,322500.0
2006-09-14 15:35:00,29.01,29.17,29.01,29.09,469900.0,21.6489,21.7683,21.6489,21.7086,469900.0
2006-09-14 15:40:00,29.09,29.1,29.07,29.09,128500.0,21.7086,21.716,21.6937,21.7086,128500.0
2006-09-14 15:45:00,29.09,29.13,29.08,29.12,236700.0,21.7086,21.7384,21.7011,21.731,236700.0
2006-09-14 15:50:00,29.12,29.13,29.08,29.09,298700.0,21.731,21.7384,21.7011,21.7086,298700.0
2006-09-14 15:55:00,29.09,29.12,29.06,29.07,392300.0,21.7086,21.731,21.6862,21.6937,392300.0
2006-09-15 09:30:00,29.07,29.1,28.96,29.05,998600.0,21.6937,21.716,21.6116,21.6787,998600.0
2006-09-15 09:35:00,29.0,29.12,28.91,29.05,233000.0,21.6414,21.731,21.5743,21.6787,233000.0
2006-09-15 09:40:00,29.06,29.09,28.95,29.01,205200.0,21.6862,21.7086,21.6041,21.6489,205200.0
2006-09-15 09:45:00,29.02,29.04,28.97,28.98,291100.0,21.6563,21.6713,21.619,21.6265,291100.0
2006-09-15 09:50:00,28.98,29.19,28.95,29.13,295500.0,21.6265,21.7832,21.6041,21.7384,295500.0
2006-09-15 09:55:00,29.13,29.2,29.04,29.18,234400.0,21.7384,21.7907,21.6713,21.7757,234400.0
2006-09-15 10:00:00,29.18,29.27,29.12,29.14,204000.0,21.7757,21.8429,21.731,21.7459,204000.0
2006-09-15 10:05:00,29.13,29.13,28.95,28.99,242300.0,21.7384,21.7384,21.6041,21.634,242300.0
2006-09-15 10:10:00,28.99,29.06,28.98,28.98,254800.0,21.634,21.6862,21.6265,21.6265,254800.0
2006-09-15 10:15:00,28.98,29.01,28.86,28.88,244500.0,21.6265,21.6489,21.5369,21.5519,244500.0
2006-09-15 10:20:00,28.88,28.92,28.8,28.9,248100.0,21.5519,21.5817,21.4922,21.5668,248100.0
2006-09-15 10:25:00,28.91,29.08,28.84,29.05,206000.0,21.5743,21.7011,21.522,21.6787,206000.0
2006-09-15 10:30:00,29.04,29.11,28.95,28.95,218700.0,21.6713,21.7235,21.6041,21.6041,218700.0
2006-09-15 10:35:00,28.95,29.0,28.91,29.0,185500.0,21.6041,21.6414,21.5743,21.6414,185500.0
2006-09-15 10:40:00,28.99,29.07,28.97,29.07,232200.0,21.634,21.6937,21.619,21.6937,232200.0
2006-09-15 10:45:00,29.08,29.1,29.01,29.03,137100.0,21.7011,21.716,21.6489,21.6638,137100.0
2006-09-15 10:50:00,29.01,29.02,28.9,28.91,155300.0,21.6489,21.6563,21.5668,21.5743,155300.0
2006-09-15 10:55:00,28.92,28.93,28.87,28.91,113100.0,21.5817,21.5892,21.5444,21.5743,113100.0
2006-09-15 11:00:00,28.91,28.97,28.84,28.84,191600.0,21.5743,21.619,21.522,21.522,191600.0
2006-09-15 11:05:00,28.84,28.85,28.77,28.77,180500.0,21.522,21.5295,21.4698,21.4698,180500.0
2006-09-15 11:10:00,28.77,28.9,28.77,28.89,92400.0,21.4698,21.5668,21.4698,21.5593,92400.0
2006-09-15 11:15:00,28.89,28.98,28.86,28.86,152200.0,21.5593,21.6265,21.5369,21.5369,152200.0
2006-09-15 11:20:00,28.85,28.88,28.83,28.88,124500.0,21.5295,21.5519,21.5146,21.5519,124500.0
2006-09-15 11:25:00,28.88,28.92,28.86,28.87,79600.0,21.5519,21.5817,21.5369,21.5444,79600.0
2006-09-15 11:30:00,28.87,28.92,28.86,28.92,91000.0,21.5444,21.5817,21.5369,21.5817,91000.0
2006-09-15 11:35:00,28.92,29.01,28.92,28.97,140600.0,21.5817,21.6489,21.5817,21.619,140600.0
2006-09-15 11:40:00,28.98,29.02,28.98,29.0,118900.0,21.6265,21.6563,21.6265,21.6414,118900.0
2006-09-15 11:45:00,29.01,29.02,28.97,28.99,137100.0,21.6489,21.6563,21.619,21.634,137100.0
2006-09-15 11:50:00,29.0,29.0,28.94,28.96,68500.0,21.6414,21.6414,21.5966,21.6116,68500.0
2006-09-15 11:55:00,28.96,28.97,28.89,28.89,98100.0,21.6116,21.619,21.5593,21.5593,98100.0
2006-09-15 12:00:00,28.9,28.9,28.81,28.83,132900.0,21.5668,21.5668,21.4996,21.5146,132900.0
2006-09-15 12:05:00,28.82,28.83,28.8,28.82,64900.0,21.5071,21.5146,21.4922,21.5071,64900.0
2006-09-15 12:10:00,28.82,28.89,28.81,28.86,59000.0,21.5071,21.5593,21.4996,21.5369,59000.0
2006-09-15 12:15:00,28.85,28.86,28.82,28.83,93800.0,21.5295,21.5369,21.5071,21.5146,93800.0
2006-09-15 12:20:00,28.83,28.84,28.81,28.82,71600.0,21.5146,21.522,21.4996,21.5071,71600.0
2006-09-15 12:25:00,28.82,28.86,28.81,28.85,70700.0,21.5071,21.5369,21.4996,21.5295,70700.0
2006-09-15 12:30:00,28.85,28.93,28.85,28.92,87300.0,21.5295,21.5892,21.5295,21.5817,87300.0
2006-09-15 12:35:00,28.92,28.95,28.89,28.92,108800.0,21.5817,21.6041,21.5593,21.5817,108800.0
2006-09-15 12:40:00,28.92,28.99,28.91,28.98,96000.0,21.5817,21.634,21.5743,21.6265,96000.0
2006-09-15 12:45:00,28.97,29.05,28.97,28.97,204000.0,21.619,21.6787,21.619,21.619,204000.0
2006-09-15 12:50:00,28.96,29.0,28.9,28.99,168700.0,21.6116,21.6414,21.5668,21.634,168700.0
2006-09-15 12:55:00,29.0,29.03,28.98,29.03,129900.0,21.6414,21.6638,21.6265,21.6638,129900.0
2006-09-15 13:00:00,29.02,29.02,28.99,29.0,111900.0,21.6563,21.6563,21.634,21.6414,111900.0
2006-09-15 13:05:00,29.0,29.06,28.99,29.01,257200.0,21.6414,21.6862,21.634,21.6489,257200.0
2006-09-15 13:10:00,29.0,29.11,29.0,29.1,370400.0,21.6414,21.7235,21.6414,21.716,370400.0
2006-09-15 13:15:00,29.1,29.1,29.03,29.05,230800.0,21.716,21.716,21.6638,21.6787,230800.0
2006-09-15 13:20:00,29.05,29.06,28.98,29.02,108900.0,21.6787,21.6862,21.6265,21.6563,108900.0
2006-09-15 13:25:00,29.01,29.04,28.97,28.99,85700.0,21.6489,21.6713,21.619,21.634,85700.0
2006-09-15 13:30:00,28.99,29.1,28.98,29.08,75300.0,21.634,21.716,21.6265,21.7011,75300.0
2006-09-15 13:35:00,29.07,29.11,29.07,29.08,158200.0,21.6937,21.7235,21.6937,21.7011,158200.0
2006-09-15 13:40:00,29.1,29.12,29.08,29.08,166300.0,21.716,21.731,21.7011,21.7011,166300.0
2006-09-15 13:45:00,29.08,29.11,29.02,29.1,85900.0,21.7011,21.7235,21.6563,21.716,85900.0
2006-09-15 13:50:00,29.1,29.13,29.1,29.1,54500.0,21.716,21.7384,21.716,21.716,54500.0
2006-09-15 13:55:00,29.1,29.11,29.08,29.11,73600.0,21.716,21.7235,21.7011,21.7235,73600.0
2006-09-15 14:00:00,29.1,29.19,29.09,29.16,112700.0,21.716,21.7832,21.7086,21.7608,112700.0
2006-09-15 14:05:00,29.16,29.2,29.16,29.18,124900.0,21.7608,21.7907,21.7608,21.7757,124900.0
2006-09-15 14:10:00,29.18,29.19,29.12,29.13,68900.0,21.7757,21.7832,21.731,21.7384,68900.0
2006-09-15 14:15:00,29.14,29.15,29.12,29.14,83800.0,21.7459,21.7534,21.731,21.7459,83800.0
2006-09-15 14:20:00,29.15,29.17,29.13,29.14,155000.0,21.7534,21.7683,21.7384,21.7459,155000.0
2006-09-15 14:25:00,29.13,29.17,29.13,29.15,64400.0,21.7384,21.7683,21.7384,21.7534,64400.0
2006-09-15 14:30:00,29.14,29.17,29.14,29.15,110900.0,21.7459,21.7683,21.7459,21.7534,110900.0
2006-09-15 14:35:00,29.16,29.19,29.16,29.18,97000.0,21.7608,21.7832,21.7608,21.7757,97000.0
2006-09-15 14:40:00,29.19,29.21,29.17,29.18,96900.0,21.7832,21.7981,21.7683,21.7757,96900.0
2006-09-15 14:45:00,29.18,29.18,29.04,29.04,133900.0,21.7757,21.7757,21.6713,21.6713,133900.0
2006-09-15 14:50:00,29.05,29.1,29.03,29.08,125500.0,21.6787,21.716,21.6638,21.7011,125500.0
2006-09-15 14:55:00,29.07,29.07,29.0,29.05,131600.0,21.6937,21.6937,21.6414,21.6787,131600.0
2006-09-15 15:00:00,29.05,29.05,29.01,29.02,90400.0,21.6787,21.6787,21.6489,21.6563,90400.0
2006-09-15 15:05:00,29.02,29.07,29.02,29.06,84000.0,21.6563,21.6937,21.6563,21.6862,84000.0
2006-09-15 15:10:00,29.06,29.06,29.03,29.04,77300.0,21.6862,21.6862,21.6638,21.6713,77300.0
2006-09-15 15:15:00,29.04,29.06,29.03,29.05,87400.0,21.6713,21.6862,21.6638,21.6787,87400.0
2006-09-15 15:20:00,29.05,29.06,29.02,29.04,79500.0,21.6787,21.6862,21.6563,21.6713,79500.0
2006-09-15 15:25:00,29.04,29.06,29.02,29.04,72900.0,21.6713,21.6862,21.6563,21.6713,72900.0
2006-09-15 15:30:00,29.04,29.05,29.01,29.02,89000.0,21.6713,21.6787,21.6489,21.6563,89000.0
2006-09-15 15:35:00,29.02,29.02,28.96,28.98,147400.0,21.6563,21.6563,21.6116,21.6265,147400.0
2006-09-15 15:40:00,28.98,29.03,28.97,28.99,129000.0,21.6265,21.6638,21.619,21.634,129000.0
2006-09-15 15:45:00,28.98,29.03,28.98,29.03,198700.0,21.6265,21.6638,21.6265,21.6638,198700.0
2006-09-15 15:50:00,29.03,29.06,29.01,29.05,173800.0,21.6638,21.6862,21.6489,21.6787,173800.0
2006-09-15 15:55:00,29.05,29.06,29.0,29.02,211400.0,21.6787,21.6862,21.6414,21.6563,211400.0
2006-09-18 09:30:00,29.2,29.35,29.16,29.35,226700.0,21.7907,21.9026,21.7608,21.9026,226700.0
2006-09-18 09:35:00,29.33,29.5,29.28,29.4,272300.0,21.8877,22.0145,21.8504,21.9399,272300.0
2006-09-18 09:40:00,29.43,29.49,29.35,29.47,282800.0,21.9623,22.0071,21.9026,21.9922,282800.0
2006-09-18 09:45:00,29.48,29.49,29.39,29.39,215900.0,21.9996,22.0071,21.9325,21.9325,215900.0
2006-09-18 09:50:00,29.39,29.5,29.35,29.48,260900.0,21.9325,22.0145,21.9026,21.9996,260900.0
2006-09-18 09:55:00,29.48,29.55,29.46,29.5,255800.0,21.9996,22.0519,21.9847,22.0145,255800.0
2006-09-18 10:00:00,29.49,29.51,29.4,29.46,181900.0,22.0071,22.022,21.9399,21.9847,181900.0
2006-09-18 10:05:00,29.45,29.5,29.41,29.44,149100.0,21.9772,22.0145,21.9474,21.9698,149100.0
2006-09-18 10:10:00,29.45,29.49,29.41,29.42,135800.0,21.9772,22.0071,21.9474,21.9548,135800.0
2006-09-18 10:15:00,29.41,29.48,29.4,29.43,124100.0,21.9474,21.9996,21.9399,21.9623,124100.0
2006-09-18 10:20:00,29.43,29.49,29.37,29.38,178400.0,21.9623,22.0071,21.9175,21.925,178400.0
2006-09-18 10:25:00,29.37,29.39,29.32,29.34,215300.0,21.9175,21.9325,21.8802,21.8951,215300.0
2006-09-18 10:30:00,29.33,29.4,29.33,29.37,119300.0,21.8877,21.9399,21.8877,21.9175,119300.0
2006-09-18 10:35:00,29.38,29.38,29.22,29.25,109800.0,21.925,21.925,21.8056,21.828,109800.0
2006-09-18 10:40:00,29.25,29.31,29.2,29.21,139500.0,21.828,21.8728,21.7907,21.7981,139500.0
2006-09-18 10:45:00,29.21,29.29,29.14,29.29,147200.0,21.7981,21.8578,21.7459,21.8578,147200.0
2006-09-18 10:50:00,29.29,29.34,29.0,29.29,156800.0,21.8578,21.8951,21.6414,21.8578,156800.0
2006-09-18 10:55:00,29.29,29.36,29.29,29.32,124300.0,21.8578,21.9101,21.8578,21.8802,124300.0
2006-09-18 11:00:00,29.3,29.33,29.29,29.31,118900.0,21.8653,21.8877,21.8578,21.8728,118900.0
2006-09-18 11:05:00,29.31,29.35,29.29,29.33,134600.0,21.8728,21.9026,21.8578,21.8877,134600.0
2006-09-18 11:10:00,29.31,29.37,29.29,29.35,78600.0,21.8728,21.9175,21.8578,21.9026,78600.0
2006-09-18 11:15:00,29.35,29.37,29.32,29.36,48100.0,21.9026,21.9175,21.8802,21.9101,48100.0
2006-09-18 11:20:00,29.35,29.4,29.33,29.36,63500.0,21.9026,21.9399,21.8877,21.9101,63500.0
2006-09-18 11:25:00,29.34,29.4,29.33,29.4,81800.0,21.8951,21.9399,21.8877,21.9399,81800.0
2006-09-18 11:30:00,29.4,29.44,29.37,29.39,130300.0,21.9399,21.9698,21.9175,21.9325,130300.0
2006-09-18 11:35:00,29.38,29.45,29.38,29.41,98600.0,21.925,21.9772,21.925,21.9474,98600.0
2006-09-18 11:40:00,29.42,29.47,29.41,29.45,208300.0,21.9548,21.9922,21.9474,21.9772,208300.0
2006-09-18 11:45:00,29.45,29.57,29.44,29.54,225300.0,21.9772,22.0668,21.9698,22.0444,225300.0
2006-09-18 11:50:00,29.53,29.61,29.53,29.56,235100.0,22.0369,22.0966,22.0369,22.0593,235100.0
2006-09-18 11:55:00,29.57,29.64,29.55,29.61,167700.0,22.0668,22.119,22.0519,22.0966,167700.0
2006-09-18 12:00:00,29.62,29.68,29.6,29.64,242500.0,22.1041,22.1489,22.0892,22.119,242500.0
2006-09-18 12:05:00,29.65,29.71,29.65,29.68,94100.0,22.1265,22.1713,22.1265,22.1489,94100.0
2006-09-18 12:10:00,29.68,29.74,29.62,29.69,202400.0,22.1489,22.1937,22.1041,22.1563,202400.0
2006-09-18 12:15:00,29.7,29.76,29.69,29.75,178000.0,22.1638,22.2086,22.1563,22.2011,178000.0
2006-09-18 12:20:00,29.75,29.78,29.71,29.78,99200.0,22.2011,22.2235,22.1713,22.2235,99200.0
2006-09-18 12:25:00,29.79,29.84,29.75,29.81,181500.0,22.231,22.2683,22.2011,22.2459,181500.0
2006-09-18 12:30:00,29.8,29.83,29.71,29.73,144500.0,22.2384,22.2608,22.1713,22.1862,144500.0
2006-09-18 12:35:00,29.73,29.75,29.69,29.69,161200.0,22.1862,22.2011,22.1563,22.1563,161200.0
2006-09-18 12:40:00,29.7,29.76,29.69,29.73,69300.0,22.1638,22.2086,22.1563,22.1862,69300.0
2006-09-18 12:45:00,29.73,29.8,29.72,29.78,59600.0,22.1862,22.2384,22.1787,22.2235,59600.0
2006-09-18 12:50:00,29.77,29.79,29.73,29.75,39300.0,22.216,22.231,22.1862,22.2011,39300.0
2006-09-18 12:55:00,29.74,29.79,29.74,29.78,58000.0,22.1937,22.231,22.1937,22.2235,58000.0
2006-09-18 13:00:00,29.79,29.85,29.77,29.84,80200.0,22.231,22.2757,22.216,22.2683,80200.0
2006-09-18 13:05:00,29.83,29.94,29.83,29.93,131000.0,22.2608,22.3429,22.2608,22.3354,131000.0
2006-09-18 13:10:00,29.94,30.0,29.94,30.0,299400.0,22.3429,22.3877,22.3429,22.3877,299400.0
2006-09-18 13:15:00,29.99,30.01,29.5,29.98,267500.0,22.3802,22.3951,22.0145,22.3728,267500.0
2006-09-18 13:20:00,29.99,30.01,29.96,29.98,123400.0,22.3802,22.3951,22.3578,22.3728,123400.0
2006-09-18 13:25:00,29.98,30.01,29.97,29.98,128000.0,22.3728,22.3951,22.3653,22.3728,128000.0
2006-09-18 13:30:00,29.98,30.0,29.97,29.99,195000.0,22.3728,22.3877,22.3653,22.3802,195000.0
2006-09-18 13:35:00,29.99,30.01,29.97,29.99,192100.0,22.3802,22.3951,22.3653,22.3802,192100.0
2006-09-18 13:40:00,29.99,30.0,29.84,29.9,127000.0,22.3802,22.3877,22.2683,22.3131,127000.0
2006-09-18 13:45:00,29.89,29.9,29.84,29.84,98500.0,22.3056,22.3131,22.2683,22.2683,98500.0
2006-09-18 13:50:00,29.84,29.85,29.76,29.79,113100.0,22.2683,22.2757,22.2086,22.231,113100.0
2006-09-18 13:55:00,29.78,29.86,29.78,29.82,79000.0,22.2235,22.2832,22.2235,22.2534,79000.0
2006-09-18 14:00:00,29.82,29.83,29.78,29.8,58300.0,22.2534,22.2608,22.2235,22.2384,58300.0
2006-09-18 14:05:00,29.79,29.8,29.77,29.77,50800.0,22.231,22.2384,22.216,22.216,50800.0
2006-09-18 14:10:00,29.77,29.85,29.76,29.77,85200.0,22.216,22.2757,22.2086,22.216,85200.0
2006-09-18 14:15:00,29.77,29.82,29.76,29.79,99100.0,22.216,22.2534,22.2086,22.231,99100.0
2006-09-18 14:20:00,29.77,29.82,29.76,29.8,101200.0,22.216,22.2534,22.2086,22.2384,101200.0
2006-09-18 14:25:00,29.81,29.89,29.78,29.84,72000.0,22.2459,22.3056,22.2235,22.2683,72000.0
2006-09-18 14:30:00,29.85,29.85,29.76,29.78,93200.0,22.2757,22.2757,22.2086,22.2235,93200.0
2006-09-18 14:35:00,29.77,29.85,29.77,29.81,43600.0,22.216,22.2757,22.216,22.2459,43600.0
2006-09-18 14:40:00,29.81,29.87,29.8,29.86,72500.0,22.2459,22.2907,22.2384,22.2832,72500.0
2006-09-18 14:45:00,29.85,29.92,29.85,29.92,100300.0,22.2757,22.328,22.2757,22.328,100300.0
2006-09-18 14:50:00,29.92,30.0,29.92,29.97,115400.0,22.328,22.3877,22.328,22.3653,115400.0
2006-09-18 14:55:00,29.97,29.99,29.93,29.94,116200.0,22.3653,22.3802,22.3354,22.3429,116200.0
2006-09-18 15:00:00,29.94,29.96,29.89,29.91,69800.0,22.3429,22.3578,22.3056,22.3205,69800.0
2006-09-18 15:05:00,29.91,29.91,29.88,29.9,109500.0,22.3205,22.3205,22.2981,22.3131,109500.0
2006-09-18 15:10:00,29.89,29.9,29.81,29.86,67500.0,22.3056,22.3131,22.2459,22.2832,67500.0
2006-09-18 15:15:00,29.86,29.88,29.82,29.87,106200.0,22.2832,22.2981,22.2534,22.2907,106200.0
2006-09-18 15:20:00,29.88,29.98,29.88,29.96,111100.0,22.2981,22.3728,22.2981,22.3578,111100.0
2006-09-18 15:25:00,29.95,30.0,29.94,29.99,152100.0,22.3504,22.3877,22.3429,22.3802,152100.0
2006-09-18 15:30:00,29.99,30.01,29.88,29.94,217200.0,22.3802,22.3951,22.2981,22.3429,217200.0
2006-09-18 15:35:00,29.94,29.95,29.84,29.87,231100.0,22.3429,22.3504,22.2683,22.2907,231100.0
2006-09-18 15:40:00,29.87,29.9,29.8,29.8,394500.0,22.2907,22.3131,22.2384,22.2384,394500.0
2006-09-18 15:45:00,29.8,29.81,29.77,29.77,229400.0,22.2384,22.2459,22.216,22.216,229400.0
2006-09-18 15:50:00,29.77,29.78,29.73,29.75,509100.0,22.216,22.2235,22.1862,22.2011,509100.0
2006-09-18 15:55:00,29.75,29.84,29.75,29.81,353000.0,22.2011,22.2683,22.2011,22.2459,353000.0
2006-09-19 09:30:00,29.81,29.99,29.81,29.86,294500.0,22.2459,22.3802,22.2459,22.2832,294500.0
2006-09-19 09:35:00,29.86,29.86,29.6,29.65,170900.0,22.2832,22.2832,22.0892,22.1265,170900.0
2006-09-19 09:40:00,29.64,29.65,29.51,29.58,175400.0,22.119,22.1265,22.022,22.0743,175400.0
2006-09-19 09:45:00,29.58,29.71,29.53,29.67,264200.0,22.0743,22.1713,22.0369,22.1414,264200.0
2006-09-19 09:50:00,29.67,29.74,29.61,29.68,160000.0,22.1414,22.1937,22.0966,22.1489,160000.0
2006-09-19 09:55:00,29.66,29.75,29.56,29.68,201800.0,22.134,22.2011,22.0593,22.1489,201800.0
2006-09-19 10:00:00,29.67,29.78,29.64,29.66,166900.0,22.1414,22.2235,22.119,22.134,166900.0
2006-09-19 10:05:00,29.66,29.73,29.62,29.7,136300.0,22.134,22.1862,22.1041,22.1638,136300.0
2006-09-19 10:10:00,29.71,29.94,29.68,29.91,159900.0,22.1713,22.3429,22.1489,22.3205,159900.0
2006-09-19 10:15:00,29.93,29.96,29.78,29.8,181200.0,22.3354,22.3578,22.2235,22.2384,181200.0
2006-09-19 10:20:00,29.81,29.85,29.77,29.8,169500.0,22.2459,22.2757,22.216,22.2384,169500.0
2006-09-19 10:25:00,29.79,29.82,29.73,29.78,178800.0,22.231,22.2534,22.1862,22.2235,178800.0
2006-09-19 10:30:00,29.78,29.79,29.68,29.71,149100.0,22.2235,22.231,22.1489,22.1713,149100.0
2006-09-19 10:35:00,29.71,29.75,29.68,29.7,103900.0,22.1713,22.2011,22.1489,22.1638,103900.0
2006-09-19 10:40:00,29.69,29.7,29.59,29.61,180700.0,22.1563,22.1638,22.0817,22.0966,180700.0
2006-09-19 10:45:00,29.61,29.66,29.58,29.64,88800.0,22.0966,22.134,22.0743,22.119,88800.0
2006-09-19 10:50:00,29.64,29.67,29.57,29.58,98800.0,22.119,22.1414,22.0668,22.0743,98800.0
2006-09-19 10:55:00,29.58,29.58,29.52,29.58,110800.0,22.0743,22.0743,22.0295,22.0743,110800.0
2006-09-19 11:00:00,29.57,29.68,29.55,29.68,131000.0,22.0668,22.1489,22.0519,22.1489,131000.0
2006-09-19 11:05:00,29.67,29.69,29.59,29.66,123800.0,22.1414,22.1563,22.0817,22.134,123800.0
2006-09-19 11:10:00,29.67,29.68,29.6,29.6,76600.0,22.1414,22.1489,22.0892,22.0892,76600.0
2006-09-19 11:15:00,29.61,29.64,29.5,29.53,195800.0,22.0966,22.119,22.0145,22.0369,195800.0
2006-09-19 11:20:00,29.54,29.54,29.4,29.4,177100.0,22.0444,22.0444,21.9399,21.9399,177100.0
2006-09-19 11:25:00,29.4,29.41,29.34,29.36,262000.0,21.9399,21.9474,21.8951,21.9101,262000.0
2006-09-19 11:30:00,29.35,29.38,29.3,29.3,108200.0,21.9026,21.925,21.8653,21.8653,108200.0
2006-09-19 11:35:00,29.3,29.31,29.19,29.22,222600.0,21.8653,21.8728,21.7832,21.8056,222600.0
2006-09-19 11:40:00,29.22,29.32,29.2,29.25,159000.0,21.8056,21.8802,21.7907,21.828,159000.0
2006-09-19 11:45:00,29.25,29.41,29.22,29.39,146300.0,21.828,21.9474,21.8056,21.9325,146300.0
2006-09-19 11:50:00,29.4,29.4,29.32,29.35,94900.0,21.9399,21.9399,21.8802,21.9026,94900.0
2006-09-19 11:55:00,29.34,29.35,29.3,29.33,68700.0,21.8951,21.9026,21.8653,21.8877,68700.0
2006-09-19 12:00:00,29.32,29.32,29.25,29.26,57300.0,21.8802,21.8802,21.828,21.8354,57300.0
2006-09-19 12:05:00,29.25,29.26,29.16,29.17,89800.0,21.828,21.8354,21.7608,21.7683,89800.0
2006-09-19 12:10:00,29.18,29.23,29.16,29.16,141200.0,21.7757,21.8131,21.7608,21.7608,141200.0
2006-09-19 12:15:00,29.17,29.21,29.16,29.19,78200.0,21.7683,21.7981,21.7608,21.7832,78200.0
2006-09-19 12:20:00,29.19,29.2,29.15,29.15,111500.0,21.7832,21.7907,21.7534,21.7534,111500.0
2006-09-19 12:25:00,29.15,29.17,29.12,29.14,78000.0,21.7534,21.7683,21.731,21.7459,78000.0
2006-09-19 12:30:00,29.13,29.22,29.13,29.19,117100.0,21.7384,21.8056,21.7384,21.7832,117100.0
2006-09-19 12:35:00,29.19,29.22,29.17,29.19,56600.0,21.7832,21.8056,21.7683,21.7832,56600.0
2006-09-19 12:40:00,29.19,29.2,29.11,29.12,79000.0,21.7832,21.7907,21.7235,21.731,79000.0
2006-09-19 12:45:00,29.13,29.13,29.08,29.08,118400.0,21.7384,21.7384,21.7011,21.7011,118400.0
2006-09-19 12:50:00,29.08,29.15,29.05,29.1,129800.0,21.7011,21.7534,21.6787,21.716,129800.0
2006-09-19 12:55:00,29.1,29.1,29.06,29.08,81300.0,21.716,21.716,21.6862,21.7011,81300.0
2006-09-19 13:00:00,29.07,29.08,29.03,29.04,88300.0,21.6937,21.7011,21.6638,21.6713,88300.0
2006-09-19 13:05:00,29.03,29.06,28.95,29.03,218800.0,21.6638,21.6862,21.6041,21.6638,218800.0
2006-09-19 13:10:00,29.04,29.04,28.94,28.94,122000.0,21.6713,21.6713,21.5966,21.5966,122000.0
2006-09-19 13:15:00,28.94,28.95,28.92,28.94,127500.0,21.5966,21.6041,21.5817,21.5966,127500.0
2006-09-19 13:20:00,28.94,28.99,28.94,28.99,135100.0,21.5966,21.634,21.5966,21.634,135100.0
2006-09-19 13:25:00,29.0,29.11,29.0,29.1,85800.0,21.6414,21.7235,21.6414,21.716,85800.0
2006-09-19 13:30:00,29.09,29.11,29.04,29.04,62400.0,21.7086,21.7235,21.6713,21.6713,62400.0
2006-09-19 13:35:00,29.05,29.05,28.99,29.0,137600.0,21.6787,21.6787,21.634,21.6414,137600.0
2006-09-19 13:40:00,29.0,29.04,28.95,28.95,85000.0,21.6414,21.6713,21.6041,21.6041,85000.0
2006-09-19 13:45:00,28.95,28.98,28.9,28.96,100900.0,21.6041,21.6265,21.5668,21.6116,100900.0
2006-09-19 13:50:00,28.97,28.97,28.87,28.89,135100.0,21.619,21.619,21.5444,21.5593,135100.0
2006-09-19 13:55:00,28.9,28.92,28.89,28.9,123500.0,21.5668,21.5817,21.5593,21.5668,123500.0
2006-09-19 14:00:00,28.9,28.99,28.89,28.95,113800.0,21.5668,21.634,21.5593,21.6041,113800.0
2006-09-19 14:05:00,28.96,28.96,28.91,28.91,95300.0,21.6116,21.6116,21.5743,21.5743,95300.0
2006-09-19 14:10:00,28.91,29.87,28.85,28.91,279300.0,21.5743,22.2907,21.5295,21.5743,279300.0
2006-09-19 14:15:00,28.9,28.91,28.86,28.87,87300.0,21.5668,21.5743,21.5369,21.5444,87300.0
2006-09-19 14:20:00,28.87,28.9,28.86,28.87,90800.0,21.5444,21.5668,21.5369,21.5444,90800.0
2006-09-19 14:25:00,28.88,28.89,28.85,28.88,158700.0,21.5519,21.5593,21.5295,21.5519,158700.0
2006-09-19 14:30:00,28.88,28.97,28.86,28.97,337400.0,21.5519,21.619,21.5369,21.619,337400.0
2006-09-19 14:35:00,28.97,29.02,28.94,28.94,122400.0,21.619,21.6563,21.5966,21.5966,122400.0
2006-09-19 14:40:00,28.93,28.95,28.87,28.95,145000.0,21.5892,21.6041,21.5444,21.6041,145000.0
2006-09-19 14:45:00,28.95,28.95,28.9,28.92,84900.0,21.6041,21.6041,21.5668,21.5817,84900.0
2006-09-19 14:50:00,28.92,28.95,28.91,28.94,52900.0,21.5817,21.6041,21.5743,21.5966,52900.0
2006-09-19 14:55:00,28.95,29.02,28.94,28.98,142500.0,21.6041,21.6563,21.5966,21.6265,142500.0
2006-09-19 15:00:00,28.98,29.0,28.96,28.97,64900.0,21.6265,21.6414,21.6116,21.619,64900.0
2006-09-19 15:05:00,28.98,29.02,28.98,29.01,401400.0,21.6265,21.6563,21.6265,21.6489,401400.0
2006-09-19 15:10:00,29.01,29.02,28.95,28.98,180600.0,21.6489,21.6563,21.6041,21.6265,180600.0
2006-09-19 15:15:00,28.97,28.99,28.94,28.98,119100.0,21.619,21.634,21.5966,21.6265,119100.0
2006-09-19 15:20:00,28.99,29.1,28.98,29.03,242200.0,21.634,21.716,21.6265,21.6638,242200.0
2006-09-19 15:25:00,29.03,29.04,28.98,28.99,192900.0,21.6638,21.6713,21.6265,21.634,192900.0
2006-09-19 15:30:00,29.0,29.02,28.98,29.01,200200.0,21.6414,21.6563,21.6265,21.6489,200200.0
2006-09-19 15:35:00,29.01,29.04,28.98,29.03,245400.0,21.6489,21.6713,21.6265,21.6638,245400.0
2006-09-19 15:40:00,29.03,29.08,28.97,29.08,371900.0,21.6638,21.7011,21.619,21.7011,371900.0
2006-09-19 15:45:00,29.08,29.13,29.07,29.11,213200.0,21.7011,21.7384,21.6937,21.7235,213200.0
2006-09-19 15:50:00,29.11,29.18,29.1,29.15,251000.0,21.7235,21.7757,21.716,21.7534,251000.0
2006-09-19 15:55:00,29.16,29.16,29.08,29.1,302600.0,21.7608,21.7608,21.7011,21.716,302600.0
2006-09-20 09:30:00,28.97,29.02,28.81,28.95,348800.0,21.619,21.6563,21.4996,21.6041,348800.0
2006-09-20 09:35:00,28.95,28.95,28.75,28.81,217500.0,21.6041,21.6041,21.4549,21.4996,217500.0
2006-09-20 09:40:00,28.81,29.03,28.76,29.02,328300.0,21.4996,21.6638,21.4623,21.6563,328300.0
2006-09-20 09:45:00,29.03,29.14,28.96,29.01,358100.0,21.6638,21.7459,21.6116,21.6489,358100.0
2006-09-20 09:50:00,29.01,29.05,28.8,28.85,264500.0,21.6489,21.6787,21.4922,21.5295,264500.0
2006-09-20 09:55:00,28.85,29.87,28.78,28.92,294200.0,21.5295,22.2907,21.4772,21.5817,294200.0
2006-09-20 10:00:00,28.92,28.93,28.75,28.77,296600.0,21.5817,21.5892,21.4549,21.4698,296600.0
2006-09-20 10:05:00,28.76,28.77,28.59,28.65,502900.0,21.4623,21.4698,21.3355,21.3802,502900.0
2006-09-20 10:10:00,28.64,28.67,28.59,28.59,336300.0,21.3728,21.3952,21.3355,21.3355,336300.0
2006-09-20 10:15:00,28.59,28.63,28.51,28.52,246400.0,21.3355,21.3653,21.2758,21.2832,246400.0
2006-09-20 10:20:00,28.52,28.55,28.46,28.51,328000.0,21.2832,21.3056,21.2384,21.2758,328000.0
2006-09-20 10:25:00,28.52,28.58,28.5,28.53,242800.0,21.2832,21.328,21.2683,21.2907,242800.0
2006-09-20 10:30:00,28.54,28.67,28.49,28.54,505500.0,21.2981,21.3952,21.2608,21.2981,505500.0
2006-09-20 10:35:00,28.54,28.55,28.4,28.49,291100.0,21.2981,21.3056,21.1937,21.2608,291100.0
2006-09-20 10:40:00,28.49,28.51,28.4,28.45,328400.0,21.2608,21.2758,21.1937,21.231,328400.0
2006-09-20 10:45:00,28.46,28.51,28.41,28.45,160000.0,21.2384,21.2758,21.2011,21.231,160000.0
2006-09-20 10:50:00,28.46,28.5,28.42,28.47,143400.0,21.2384,21.2683,21.2086,21.2459,143400.0
2006-09-20 10:55:00,28.46,28.48,28.38,28.38,287100.0,21.2384,21.2534,21.1787,21.1787,287100.0
2006-09-20 11:00:00,28.38,28.4,28.25,28.3,348300.0,21.1787,21.1937,21.0817,21.119,348300.0
2006-09-20 11:05:00,28.29,28.3,28.2,28.21,230900.0,21.1116,21.119,21.0444,21.0519,230900.0
2006-09-20 11:10:00,28.21,28.31,28.2,28.29,143800.0,21.0519,21.1265,21.0444,21.1116,143800.0
2006-09-20 11:15:00,28.26,28.37,28.26,28.34,246200.0,21.0892,21.1713,21.0892,21.1489,246200.0
2006-09-20 11:20:00,28.32,28.35,28.24,28.26,456100.0,21.134,21.1564,21.0743,21.0892,456100.0
2006-09-20 11:25:00,28.26,28.31,28.24,28.3,1077000.0,21.0892,21.1265,21.0743,21.119,1077000.0
2006-09-20 11:30:00,28.29,28.38,28.29,28.37,208200.0,21.1116,21.1787,21.1116,21.1713,208200.0
2006-09-20 11:35:00,28.37,28.42,28.35,28.39,282500.0,21.1713,21.2086,21.1564,21.1862,282500.0
2006-09-20 11:40:00,28.38,28.38,28.31,28.34,181600.0,21.1787,21.1787,21.1265,21.1489,181600.0
2006-09-20 11:45:00,28.34,28.34,28.29,28.3,167600.0,21.1489,21.1489,21.1116,21.119,167600.0
2006-09-20 11:50:00,28.3,28.33,28.28,28.28,338700.0,21.119,21.1414,21.1041,21.1041,338700.0
2006-09-20 11:55:00,28.28,28.31,28.24,28.28,102200.0,21.1041,21.1265,21.0743,21.1041,102200.0
2006-09-20 12:00:00,28.28,28.34,28.24,28.3,133800.0,21.1041,21.1489,21.0743,21.119,133800.0
2006-09-20 12:05:00,28.3,28.39,28.29,28.37,172800.0,21.119,21.1862,21.1116,21.1713,172800.0
2006-09-20 12:10:00,28.37,28.4,28.35,28.37,144500.0,21.1713,21.1937,21.1564,21.1713,144500.0
2006-09-20 12:15:00,28.37,28.38,28.29,28.3,139400.0,21.1713,21.1787,21.1116,21.119,139400.0
2006-09-20 12:20:00,28.3,28.32,28.27,28.3,122500.0,21.119,21.134,21.0967,21.119,122500.0
2006-09-20 12:25:00,28.3,28.35,28.29,28.34,119500.0,21.119,21.1564,21.1116,21.1489,119500.0
2006-09-20 12:30:00,28.33,28.34,28.32,28.34,49500.0,21.1414,21.1489,21.134,21.1489,49500.0
2006-09-20 12:35:00,28.34,28.35,28.32,28.35,99800.0,21.1489,21.1564,21.134,21.1564,99800.0
2006-09-20 12:40:00,28.35,28.38,28.33,28.33,105900.0,21.1564,21.1787,21.1414,21.1414,105900.0
2006-09-20 12:45:00,28.34,28.34,28.3,28.32,175700.0,21.1489,21.1489,21.119,21.134,175700.0
2006-09-20 12:50:00,28.32,28.5,28.3,28.49,378900.0,21.134,21.2683,21.119,21.2608,378900.0
2006-09-20 12:55:00,28.48,28.51,28.42,28.43,787300.0,21.2534,21.2758,21.2086,21.2161,787300.0
2006-09-20 13:00:00,28.44,28.54,28.42,28.52,272500.0,21.2235,21.2981,21.2086,21.2832,272500.0
2006-09-20 13:05:00,28.52,28.86,28.47,28.47,209900.0,21.2832,21.5369,21.2459,21.2459,209900.0
2006-09-20 13:10:00,28.47,28.51,28.44,28.44,215400.0,21.2459,21.2758,21.2235,21.2235,215400.0
2006-09-20 13:15:00,28.45,28.45,28.34,28.34,153900.0,21.231,21.231,21.1489,21.1489,153900.0
2006-09-20 13:20:00,28.35,28.36,28.29,28.31,163600.0,21.1564,21.1638,21.1116,21.1265,163600.0
2006-09-20 13:25:00,28.3,28.3,28.22,28.22,183000.0,21.119,21.119,21.0593,21.0593,183000.0
2006-09-20 13:30:00,28.22,28.27,28.2,28.23,148900.0,21.0593,21.0967,21.0444,21.0668,148900.0
2006-09-20 13:35:00,28.24,28.25,28.17,28.2,186300.0,21.0743,21.0817,21.022,21.0444,186300.0
2006-09-20 13:40:00,28.2,28.2,28.12,28.14,243800.0,21.0444,21.0444,20.9847,20.9996,243800.0
2006-09-20 13:45:00,28.14,28.25,28.13,28.21,179000.0,20.9996,21.0817,20.9922,21.0519,179000.0
2006-09-20 13:50:00,28.21,28.28,28.19,28.27,119400.0,21.0519,21.1041,21.037,21.0967,119400.0
2006-09-20 13:55:00,28.27,28.32,28.26,28.3,211200.0,21.0967,21.134,21.0892,21.119,211200.0
2006-09-20 14:00:00,28.3,28.36,28.29,28.33,571200.0,21.119,21.1638,21.1116,21.1414,571200.0
2006-09-20 14:05:00,28.33,28.35,28.28,28.28,75200.0,21.1414,21.1564,21.1041,21.1041,75200.0
2006-09-20 14:10:00,28.28,28.29,28.18,28.19,151300.0,21.1041,21.1116,21.0295,21.037,151300.0
2006-09-20 14:15:00,28.2,28.25,28.1,28.13,200600.0,21.0444,21.0817,20.9698,20.9922,200600.0
2006-09-20 14:20:00,28.12,28.16,28.02,28.05,196200.0,20.9847,21.0146,20.9101,20.9325,196200.0
2006-09-20 14:25:00,28.05,28.09,27.99,28.01,390200.0,20.9325,20.9623,20.8877,20.9026,390200.0
2006-09-20 14:30:00,28.01,28.08,28.0,28.07,196000.0,20.9026,20.9549,20.8952,20.9474,196000.0
2006-09-20 14:35:00,28.07,28.07,27.91,27.91,347600.0,20.9474,20.9474,20.828,20.828,347600.0
2006-09-20 14:40:00,27.91,27.94,27.86,27.89,287600.0,20.828,20.8504,20.7907,20.8131,287600.0
2006-09-20 14:45:00,27.89,27.9,27.82,27.84,382400.0,20.8131,20.8205,20.7608,20.7758,382400.0
2006-09-20 14:50:00,27.84,27.88,27.82,27.87,297800.0,20.7758,20.8056,20.7608,20.7982,297800.0
2006-09-20 14:55:00,27.86,27.96,27.86,27.96,234800.0,20.7907,20.8653,20.7907,20.8653,234800.0
2006-09-20 15:00:00,27.95,27.99,27.92,27.98,131800.0,20.8579,20.8877,20.8355,20.8802,131800.0
2006-09-20 15:05:00,27.97,27.99,27.92,27.94,163000.0,20.8728,20.8877,20.8355,20.8504,163000.0
2006-09-20 15:10:00,27.92,27.99,27.84,27.93,283600.0,20.8355,20.8877,20.7758,20.8429,283600.0
2006-09-20 15:15:00,27.93,27.94,27.83,27.83,177800.0,20.8429,20.8504,20.7683,20.7683,177800.0
2006-09-20 15:20:00,27.83,27.84,27.74,27.84,309500.0,20.7683,20.7758,20.7011,20.7758,309500.0
2006-09-20 15:25:00,27.84,27.85,27.76,27.82,212100.0,20.7758,20.7832,20.7161,20.7608,212100.0
2006-09-20 15:30:00,27.8,27.95,27.8,27.95,292000.0,20.7459,20.8579,20.7459,20.8579,292000.0
2006-09-20 15:35:00,27.94,27.98,27.92,27.95,312200.0,20.8504,20.8802,20.8355,20.8579,312200.0
2006-09-20 15:40:00,27.96,27.98,27.83,27.84,399400.0,20.8653,20.8802,20.7683,20.7758,399400.0
2006-09-20 15:45:00,27.84,27.91,27.82,27.88,355800.0,20.7758,20.828,20.7608,20.8056,355800.0
2006-09-20 15:50:00,27.88,27.89,27.85,27.86,405100.0,20.8056,20.8131,20.7832,20.7907,405100.0
2006-09-20 15:55:00,27.87,27.87,27.82,27.85,710400.0,20.7982,20.7982,20.7608,20.7832,710400.0
2006-09-21 09:30:00,28.03,28.11,27.96,28.09,366000.0,20.9176,20.9773,20.8653,20.9623,366000.0
2006-09-21 09:35:00,28.12,28.2,28.01,28.17,332200.0,20.9847,21.0444,20.9026,21.022,332200.0
2006-09-21 09:40:00,28.16,28.17,28.07,28.12,292900.0,21.0146,21.022,20.9474,20.9847,292900.0
2006-09-21 09:45:00,28.12,28.16,27.99,27.99,270200.0,20.9847,21.0146,20.8877,20.8877,270200.0
2006-09-21 09:50:00,28.0,28.1,27.98,28.09,188000.0,20.8952,20.9698,20.8802,20.9623,188000.0
2006-09-21 09:55:00,28.09,28.15,28.05,28.15,271300.0,20.9623,21.0071,20.9325,21.0071,271300.0
2006-09-21 10:00:00,28.14,28.16,28.09,28.1,220900.0,20.9996,21.0146,20.9623,20.9698,220900.0
2006-09-21 10:05:00,28.09,28.25,28.09,28.24,339700.0,20.9623,21.0817,20.9623,21.0743,339700.0
2006-09-21 10:10:00,28.25,28.25,28.18,28.23,247500.0,21.0817,21.0817,21.0295,21.0668,247500.0
2006-09-21 10:15:00,28.23,28.25,28.16,28.19,243800.0,21.0668,21.0817,21.0146,21.037,243800.0
2006-09-21 10:20:00,28.19,28.31,28.18,28.22,271600.0,21.037,21.1265,21.0295,21.0593,271600.0
2006-09-21 10:25:00,28.23,28.25,28.19,28.22,166400.0,21.0668,21.0817,21.037,21.0593,166400.0
2006-09-21 10:30:00,28.22,28.3,28.15,28.29,265600.0,21.0593,21.119,21.0071,21.1116,265600.0
2006-09-21 10:35:00,28.3,28.38,28.3,28.35,363800.0,21.119,21.1787,21.119,21.1564,363800.0
2006-09-21 10:40:00,28.37,28.37,28.29,28.33,181800.0,21.1713,21.1713,21.1116,21.1414,181800.0
2006-09-21 10:45:00,28.34,28.4,28.33,28.39,198700.0,21.1489,21.1937,21.1414,21.1862,198700.0
2006-09-21 10:50:00,28.39,28.4,28.28,28.32,272900.0,21.1862,21.1937,21.1041,21.134,272900.0
2006-09-21 10:55:00,28.32,28.39,28.31,28.33,151200.0,21.134,21.1862,21.1265,21.1414,151200.0
2006-09-21 11:00:00,28.33,28.38,28.31,28.38,175700.0,21.1414,21.1787,21.1265,21.1787,175700.0
2006-09-21 11:05:00,28.38,28.48,28.37,28.44,220000.0,21.1787,21.2534,21.1713,21.2235,220000.0
2006-09-21 11:10:00,28.44,28.49,28.41,28.42,163300.0,21.2235,21.2608,21.2011,21.2086,163300.0
2006-09-21 11:15:00,28.42,28.47,28.41,28.47,145900.0,21.2086,21.2459,21.2011,21.2459,145900.0
2006-09-21 11:20:00,28.47,28.53,28.46,28.51,224900.0,21.2459,21.2907,21.2384,21.2758,224900.0
2006-09-21 11:25:00,28.51,28.58,28.5,28.54,169400.0,21.2758,21.328,21.2683,21.2981,169400.0
2006-09-21 11:30:00,28.55,28.56,28.45,28.45,150800.0,21.3056,21.3131,21.231,21.231,150800.0
2006-09-21 11:35:00,28.45,28.47,28.4,28.46,184200.0,21.231,21.2459,21.1937,21.2384,184200.0
2006-09-21 11:40:00,28.47,28.54,28.46,28.53,96400.0,21.2459,21.2981,21.2384,21.2907,96400.0
2006-09-21 11:45:00,28.52,28.54,28.47,28.47,384500.0,21.2832,21.2981,21.2459,21.2459,384500.0
2006-09-21 11:50:00,28.47,28.47,28.4,28.46,169900.0,21.2459,21.2459,21.1937,21.2384,169900.0
2006-09-21 11:55:00,28.46,28.47,28.42,28.46,103400.0,21.2384,21.2459,21.2086,21.2384,103400.0
2006-09-21 12:00:00,28.46,28.47,28.36,28.41,205200.0,21.2384,21.2459,21.1638,21.2011,205200.0
2006-09-21 12:05:00,28.4,28.43,28.38,28.39,99400.0,21.1937,21.2161,21.1787,21.1862,99400.0
2006-09-21 12:10:00,28.39,28.4,28.31,28.32,146100.0,21.1862,21.1937,21.1265,21.134,146100.0
2006-09-21 12:15:00,28.34,28.46,28.33,28.46,105000.0,21.1489,21.2384,21.1414,21.2384,105000.0
2006-09-21 12:20:00,28.46,28.47,28.35,28.35,73600.0,21.2384,21.2459,21.1564,21.1564,73600.0
2006-09-21 12:25:00,28.35,28.45,28.35,28.4,94000.0,21.1564,21.231,21.1564,21.1937,94000.0
2006-09-21 12:30:00,28.4,28.45,28.39,28.4,62800.0,21.1937,21.231,21.1862,21.1937,62800.0
2006-09-21 12:35:00,28.4,28.44,28.39,28.39,49500.0,21.1937,21.2235,21.1862,21.1862,49500.0
2006-09-21 12:40:00,28.39,28.4,28.27,28.28,86100.0,21.1862,21.1937,21.0967,21.1041,86100.0
2006-09-21 12:45:00,28.27,28.3,28.25,28.28,124500.0,21.0967,21.119,21.0817,21.1041,124500.0
2006-09-21 12:50:00,28.28,28.32,28.25,28.27,66400.0,21.1041,21.134,21.0817,21.0967,66400.0
2006-09-21 12:55:00,28.26,28.27,28.23,28.23,81700.0,21.0892,21.0967,21.0668,21.0668,81700.0
2006-09-21 13:00:00,28.24,28.24,28.16,28.16,88800.0,21.0743,21.0743,21.0146,21.0146,88800.0
2006-09-21 13:05:00,28.18,28.21,28.15,28.18,83800.0,21.0295,21.0519,21.0071,21.0295,83800.0
2006-09-21 13:10:00,28.18,28.21,28.16,28.18,114800.0,21.0295,21.0519,21.0146,21.0295,114800.0
2006-09-21 13:15:00,28.18,28.19,28.12,28.17,79700.0,21.0295,21.037,20.9847,21.022,79700.0
2006-09-21 13:20:00,28.17,28.25,28.16,28.22,57800.0,21.022,21.0817,21.0146,21.0593,57800.0
2006-09-21 13:25:00,28.21,28.27,28.21,28.24,68000.0,21.0519,21.0967,21.0519,21.0743,68000.0
2006-09-21 13:30:00,28.25,28.27,27.86,28.25,78700.0,21.0817,21.0967,20.7907,21.0817,78700.0
2006-09-21 13:35:00,28.26,28.26,28.2,28.23,130700.0,21.0892,21.0892,21.0444,21.0668,130700.0
2006-09-21 13:40:00,28.24,28.24,28.15,28.17,341900.0,21.0743,21.0743,21.0071,21.022,341900.0
2006-09-21 13:45:00,28.17,28.17,28.15,28.17,265300.0,21.022,21.022,21.0071,21.022,265300.0
2006-09-21 13:50:00,28.17,28.17,28.12,28.13,81800.0,21.022,21.022,20.9847,20.9922,81800.0
2006-09-21 13:55:00,28.13,28.23,28.12,28.23,124100.0,20.9922,21.0668,20.9847,21.0668,124100.0
2006-09-21 14:00:00,28.23,28.27,28.23,28.26,93100.0,21.0668,21.0967,21.0668,21.0892,93100.0
2006-09-21 14:05:00,28.26,28.4,28.25,28.38,164500.0,21.0892,21.1937,21.0817,21.1787,164500.0
2006-09-21 14:10:00,28.37,28.41,28.36,28.38,102000.0,21.1713,21.2011,21.1638,21.1787,102000.0
2006-09-21 14:15:00,28.37,28.39,28.28,28.29,448000.0,21.1713,21.1862,21.1041,21.1116,448000.0
2006-09-21 14:20:00,28.29,28.34,28.23,28.23,382000.0,21.1116,21.1489,21.0668,21.0668,382000.0
2006-09-21 14:25:00,28.23,28.29,28.23,28.25,307200.0,21.0668,21.1116,21.0668,21.0817,307200.0
2006-09-21 14:30:00,28.24,28.3,28.23,28.29,106300.0,21.0743,21.119,21.0668,21.1116,106300.0
2006-09-21 14:35:00,28.29,28.41,28.27,28.4,210600.0,21.1116,21.2011,21.0967,21.1937,210600.0
2006-09-21 14:40:00,28.39,28.41,28.35,28.38,466300.0,21.1862,21.2011,21.1564,21.1787,466300.0
2006-09-21 14:45:00,28.39,28.44,28.38,28.43,280900.0,21.1862,21.2235,21.1787,21.2161,280900.0
2006-09-21 14:50:00,28.43,28.43,28.39,28.39,121000.0,21.2161,21.2161,21.1862,21.1862,121000.0
2006-09-21 14:55:00,28.4,28.41,28.33,28.34,166100.0,21.1937,21.2011,21.1414,21.1489,166100.0
2006-09-21 15:00:00,28.33,28.42,28.33,28.4,110500.0,21.1414,21.2086,21.1414,21.1937,110500.0
2006-09-21 15:05:00,28.4,28.42,28.39,28.4,103000.0,21.1937,21.2086,21.1862,21.1937,103000.0
2006-09-21 15:10:00,28.39,28.41,28.26,28.26,203400.0,21.1862,21.2011,21.0892,21.0892,203400.0
2006-09-21 15:15:00,28.26,28.3,28.18,28.18,101400.0,21.0892,21.119,21.0295,21.0295,101400.0
2006-09-21 15:20:00,28.18,28.25,28.18,28.22,344700.0,21.0295,21.0817,21.0295,21.0593,344700.0
2006-09-21 15:25:00,28.22,28.26,28.2,28.21,349100.0,21.0593,21.0892,21.0444,21.0519,349100.0
2006-09-21 15:30:00,28.21,28.29,28.2,28.28,131800.0,21.0519,21.1116,21.0444,21.1041,131800.0
2006-09-21 15:35:00,28.27,28.28,28.21,28.23,103500.0,21.0967,21.1041,21.0519,21.0668,103500.0
2006-09-21 15:40:00,28.23,28.25,28.16,28.16,490800.0,21.0668,21.0817,21.0146,21.0146,490800.0
2006-09-21 15:45:00,28.15,28.16,28.06,28.07,212900.0,21.0071,21.0146,20.9399,20.9474,212900.0
2006-09-21 15:50:00,28.08,28.18,28.07,28.15,323300.0,20.9549,21.0295,20.9474,21.0071,323300.0
2006-09-21 15:55:00,28.16,28.17,28.11,28.13,270700.0,21.0146,21.022,20.9773,20.9922,270700.0
2006-09-22 09:30:00,28.55,28.56,28.49,28.5,385700.0,21.3056,21.3131,21.2608,21.2683,385700.0
2006-09-22 09:35:00,28.5,28.5,28.4,28.49,326700.0,21.2683,21.2683,21.1937,21.2608,326700.0
2006-09-22 09:40:00,28.48,28.52,28.4,28.49,525600.0,21.2534,21.2832,21.1937,21.2608,525600.0
2006-09-22 09:45:00,28.49,28.5,28.44,28.44,462300.0,21.2608,21.2683,21.2235,21.2235,462300.0
2006-09-22 09:50:00,28.44,28.49,28.28,28.39,296700.0,21.2235,21.2608,21.1041,21.1862,296700.0
2006-09-22 09:55:00,28.39,28.43,28.29,28.32,161000.0,21.1862,21.2161,21.1116,21.134,161000.0
2006-09-22 10:00:00,28.33,28.35,28.25,28.25,240100.0,21.1414,21.1564,21.0817,21.0817,240100.0
2006-09-22 10:05:00,28.27,28.28,28.15,28.17,218600.0,21.0967,21.1041,21.0071,21.022,218600.0
2006-09-22 10:10:00,28.16,28.31,28.12,28.22,275200.0,21.0146,21.1265,20.9847,21.0593,275200.0
2006-09-22 10:15:00,28.22,28.24,28.11,28.21,220700.0,21.0593,21.0743,20.9773,21.0519,220700.0
2006-09-22 10:20:00,28.21,28.26,28.08,28.09,319100.0,21.0519,21.0892,20.9549,20.9623,319100.0
2006-09-22 10:25:00,28.1,28.22,28.06,28.21,1225300.0,20.9698,21.0593,20.9399,21.0519,1225300.0
2006-09-22 10:30:00,28.19,28.25,28.19,28.21,333700.0,21.037,21.0817,21.037,21.0519,333700.0
2006-09-22 10:35:00,28.21,28.25,28.09,28.11,236700.0,21.0519,21.0817,20.9623,20.9773,236700.0
2006-09-22 10:40:00,28.11,28.19,28.08,28.11,192900.0,20.9773,21.037,20.9549,20.9773,192900.0
2006-09-22 10:45:00,28.1,28.13,28.07,28.11,183600.0,20.9698,20.9922,20.9474,20.9773,183600.0
2006-09-22 10:50:00,28.12,28.24,28.11,28.21,426200.0,20.9847,21.0743,20.9773,21.0519,426200.0
2006-09-22 10:55:00,28.2,28.34,28.18,28.3,180500.0,21.0444,21.1489,21.0295,21.119,180500.0
2006-09-22 11:00:00,28.29,28.43,28.29,28.41,1107000.0,21.1116,21.2161,21.1116,21.2011,1107000.0
2006-09-22 11:05:00,28.41,28.53,28.4,28.52,348700.0,21.2011,21.2907,21.1937,21.2832,348700.0
2006-09-22 11:10:00,28.53,28.55,28.44,28.52,299400.0,21.2907,21.3056,21.2235,21.2832,299400.0
2006-09-22 11:15:00,28.51,28.54,28.4,28.42,576100.0,21.2758,21.2981,21.1937,21.2086,576100.0
2006-09-22 11:20:00,28.42,28.5,28.42,28.45,143800.0,21.2086,21.2683,21.2086,21.231,143800.0
2006-09-22 11:25:00,28.44,28.44,28.28,28.28,827600.0,21.2235,21.2235,21.1041,21.1041,827600.0
2006-09-22 11:30:00,28.28,28.36,28.28,28.33,415200.0,21.1041,21.1638,21.1041,21.1414,415200.0
2006-09-22 11:35:00,28.34,28.34,28.3,28.33,76500.0,21.1489,21.1489,21.119,21.1414,76500.0
2006-09-22 11:40:00,28.34,28.35,28.31,28.32,73500.0,21.1489,21.1564,21.1265,21.134,73500.0
2006-09-22 11:45:00,28.32,28.36,28.29,28.31,198000.0,21.134,21.1638,21.1116,21.1265,198000.0
2006-09-22 11:50:00,28.31,28.36,28.3,28.34,85900.0,21.1265,21.1638,21.119,21.1489,85900.0
2006-09-22 11:55:00,28.34,28.41,28.34,28.4,116600.0,21.1489,21.2011,21.1489,21.1937,116600.0
2006-09-22 12:00:00,28.4,28.41,28.3,28.32,165800.0,21.1937,21.2011,21.119,21.134,165800.0
2006-09-22 12:05:00,28.32,28.35,28.3,28.33,110000.0,21.134,21.1564,21.119,21.1414,110000.0
2006-09-22 12:10:00,28.33,28.35,28.32,28.34,89100.0,21.1414,21.1564,21.134,21.1489,89100.0
2006-09-22 12:15:00,28.33,28.37,28.31,28.33,77900.0,21.1414,21.1713,21.1265,21.1414,77900.0
2006-09-22 12:20:00,28.33,28.39,28.33,28.35,70700.0,21.1414,21.1862,21.1414,21.1564,70700.0
2006-09-22 12:25:00,28.35,28.37,28.32,28.36,94700.0,21.1564,21.1713,21.134,21.1638,94700.0
2006-09-22 12:30:00,28.35,28.37,28.34,28.36,84100.0,21.1564,21.1713,21.1489,21.1638,84100.0
2006-09-22 12:35:00,28.36,28.41,28.34,28.4,108900.0,21.1638,21.2011,21.1489,21.1937,108900.0
2006-09-22 12:40:00,28.4,28.41,28.37,28.38,86800.0,21.1937,21.2011,21.1713,21.1787,86800.0
2006-09-22 12:45:00,28.38,28.44,28.37,28.43,101400.0,21.1787,21.2235,21.1713,21.2161,101400.0
2006-09-22 12:50:00,28.44,28.56,28.43,28.55,175400.0,21.2235,21.3131,21.2161,21.3056,175400.0
2006-09-22 12:55:00,28.55,28.56,28.48,28.53,137200.0,21.3056,21.3131,21.2534,21.2907,137200.0
2006-09-22 13:00:00,28.52,28.55,28.49,28.5,98100.0,21.2832,21.3056,21.2608,21.2683,98100.0
2006-09-22 13:05:00,28.5,28.52,28.43,28.48,153700.0,21.2683,21.2832,21.2161,21.2534,153700.0
2006-09-22 13:10:00,28.48,28.52,28.4,28.5,156700.0,21.2534,21.2832,21.1937,21.2683,156700.0
2006-09-22 13:15:00,28.5,28.51,28.47,28.48,82500.0,21.2683,21.2758,21.2459,21.2534,82500.0
2006-09-22 13:20:00,28.48,28.51,28.47,28.5,55500.0,21.2534,21.2758,21.2459,21.2683,55500.0
2006-09-22 13:25:00,28.5,28.51,28.46,28.49,61900.0,21.2683,21.2758,21.2384,21.2608,61900.0
2006-09-22 13:30:00,28.49,28.5,28.41,28.45,94300.0,21.2608,21.2683,21.2011,21.231,94300.0
2006-09-22 13:35:00,28.45,28.46,28.39,28.39,101700.0,21.231,21.2384,21.1862,21.1862,101700.0
2006-09-22 13:40:00,28.39,28.4,28.31,28.32,148700.0,21.1862,21.1937,21.1265,21.134,148700.0
2006-09-22 13:45:00,28.31,28.31,28.25,28.29,301000.0,21.1265,21.1265,21.0817,21.1116,301000.0
2006-09-22 13:50:00,28.29,28.36,28.28,28.34,197400.0,21.1116,21.1638,21.1041,21.1489,197400.0
2006-09-22 13:55:00,28.35,28.35,28.25,28.28,125600.0,21.1564,21.1564,21.0817,21.1041,125600.0
2006-09-22 14:00:00,28.28,28.31,28.25,28.3,112100.0,21.1041,21.1265,21.0817,21.119,112100.0
2006-09-22 14:05:00,28.29,28.33,28.26,28.27,107100.0,21.1116,21.1414,21.0892,21.0967,107100.0
2006-09-22 14:10:00,28.27,28.3,28.25,28.3,102100.0,21.0967,21.119,21.0817,21.119,102100.0
2006-09-22 14:15:00,28.29,28.32,28.26,28.31,95100.0,21.1116,21.134,21.0892,21.1265,95100.0
2006-09-22 14:20:00,28.32,28.34,28.28,28.29,103700.0,21.134,21.1489,21.1041,21.1116,103700.0
2006-09-22 14:25:00,28.29,28.3,28.25,28.26,105200.0,21.1116,21.119,21.0817,21.0892,105200.0
2006-09-22 14:30:00,28.26,28.27,28.23,28.25,226900.0,21.0892,21.0967,21.0668,21.0817,226900.0
2006-09-22 14:35:00,28.26,28.26,28.2,28.21,82500.0,21.0892,21.0892,21.0444,21.0519,82500.0
2006-09-22 14:40:00,28.2,28.24,28.2,28.23,121400.0,21.0444,21.0743,21.0444,21.0668,121400.0
2006-09-22 14:45:00,28.24,28.29,28.22,28.27,180100.0,21.0743,21.1116,21.0593,21.0967,180100.0
2006-09-22 14:50:00,28.28,28.31,28.25,28.25,109400.0,21.1041,21.1265,21.0817,21.0817,109400.0
2006-09-22 14:55:00,28.26,28.26,28.2,28.25,61100.0,21.0892,21.0892,21.0444,21.0817,61100.0
2006-09-22 15:00:00,28.24,28.25,28.22,28.25,94600.0,21.0743,21.0817,21.0593,21.0817,94600.0
2006-09-22 15:05:00,28.25,28.26,28.23,28.25,146200.0,21.0817,21.0892,21.0668,21.0817,146200.0
2006-09-22 15:10:00,28.25,28.29,28.24,28.29,90600.0,21.0817,21.1116,21.0743,21.1116,90600.0
2006-09-22 15:15:00,28.29,28.32,28.26,28.26,230200.0,21.1116,21.134,21.0892,21.0892,230200.0
2006-09-22 15:20:00,28.26,28.26,28.21,28.25,143400.0,21.0892,21.0892,21.0519,21.0817,143400.0
2006-09-22 15:25:00,28.24,28.28,28.23,28.26,158700.0,21.0743,21.1041,21.0668,21.0892,158700.0
2006-09-22 15:30:00,28.26,28.31,28.21,28.22,147400.0,21.0892,21.1265,21.0519,21.0593,147400.0
2006-09-22 15:35:00,28.22,28.22,28.18,28.2,151700.0,21.0593,21.0593,21.0295,21.0444,151700.0
2006-09-22 15:40:00,28.19,28.22,28.12,28.16,333400.0,21.037,21.0593,20.9847,21.0146,333400.0
2006-09-22 15:45:00,28.15,28.17,28.14,28.17,447200.0,21.0071,21.022,20.9996,21.022,447200.0
2006-09-22 15:50:00,28.16,28.24,28.16,28.24,259700.0,21.0146,21.0743,21.0146,21.0743,259700.0
2006-09-22 15:55:00,28.24,28.25,28.21,28.23,1095500.0,21.0743,21.0817,21.0519,21.0668,1095500.0
2006-09-25 09:30:00,27.8,27.81,27.61,27.71,662600.0,20.7459,20.7534,20.6041,20.6788,662600.0
2006-09-25 09:35:00,27.73,27.8,27.64,27.78,367000.0,20.6937,20.7459,20.6265,20.731,367000.0
2006-09-25 09:40:00,27.77,27.78,27.61,27.66,284100.0,20.7235,20.731,20.6041,20.6414,284100.0
2006-09-25 09:45:00,27.65,27.66,27.56,27.58,219600.0,20.634,20.6414,20.5668,20.5817,219600.0
2006-09-25 09:50:00,27.58,27.8,27.56,27.79,315700.0,20.5817,20.7459,20.5668,20.7385,315700.0
2006-09-25 09:55:00,27.79,27.82,27.7,27.7,376400.0,20.7385,20.7608,20.6713,20.6713,376400.0
2006-09-25 10:00:00,27.69,27.74,27.61,27.64,253900.0,20.6638,20.7011,20.6041,20.6265,253900.0
2006-09-25 10:05:00,27.64,27.86,27.61,27.81,234900.0,20.6265,20.7907,20.6041,20.7534,234900.0
2006-09-25 10:10:00,27.83,27.85,27.7,27.71,204500.0,20.7683,20.7832,20.6713,20.6788,204500.0
2006-09-25 10:15:00,27.71,27.72,27.61,27.62,186200.0,20.6788,20.6862,20.6041,20.6116,186200.0
2006-09-25 10:20:00,27.62,27.64,27.58,27.58,136900.0,20.6116,20.6265,20.5817,20.5817,136900.0
2006-09-25 10:25:00,27.58,27.65,27.52,27.53,257500.0,20.5817,20.634,20.537,20.5444,257500.0
2006-09-25 10:30:00,27.52,27.55,27.45,27.47,265200.0,20.537,20.5594,20.4847,20.4997,265200.0
2006-09-25 10:35:00,27.46,27.47,27.44,27.47,217900.0,20.4922,20.4997,20.4773,20.4997,217900.0
2006-09-25 10:40:00,27.47,27.47,27.4,27.41,391000.0,20.4997,20.4997,20.4474,20.4549,391000.0
2006-09-25 10:45:00,27.4,27.41,27.35,27.36,278200.0,20.4474,20.4549,20.4101,20.4176,278200.0
2006-09-25 10:50:00,27.36,27.44,27.35,27.43,526000.0,20.4176,20.4773,20.4101,20.4698,526000.0
2006-09-25 10:55:00,27.44,27.45,27.38,27.38,435000.0,20.4773,20.4847,20.4325,20.4325,435000.0
2006-09-25 11:00:00,27.38,27.5,27.38,27.43,270400.0,20.4325,20.522,20.4325,20.4698,270400.0
2006-09-25 11:05:00,27.43,27.55,27.43,27.53,445000.0,20.4698,20.5594,20.4698,20.5444,445000.0
2006-09-25 11:10:00,27.53,27.57,27.5,27.53,286800.0,20.5444,20.5743,20.522,20.5444,286800.0
2006-09-25 11:15:00,27.53,27.58,27.52,27.58,135200.0,20.5444,20.5817,20.537,20.5817,135200.0
2006-09-25 11:20:00,27.57,27.64,27.57,27.58,193100.0,20.5743,20.6265,20.5743,20.5817,193100.0
2006-09-25 11:25:00,27.58,27.59,27.44,27.45,400600.0,20.5817,20.5892,20.4773,20.4847,400600.0
2006-09-25 11:30:00,27.45,27.49,27.43,27.47,239100.0,20.4847,20.5146,20.4698,20.4997,239100.0
2006-09-25 11:35:00,27.47,27.52,27.46,27.51,102800.0,20.4997,20.537,20.4922,20.5295,102800.0
2006-09-25 11:40:00,27.51,27.52,27.47,27.49,315600.0,20.5295,20.537,20.4997,20.5146,315600.0
2006-09-25 11:45:00,27.49,27.51,27.42,27.43,344700.0,20.5146,20.5295,20.4623,20.4698,344700.0
2006-09-25 11:50:00,27.43,27.44,27.4,27.4,144100.0,20.4698,20.4773,20.4474,20.4474,144100.0
2006-09-25 11:55:00,27.41,27.43,27.38,27.39,178200.0,20.4549,20.4698,20.4325,20.4399,178200.0
2006-09-25 12:00:00,27.39,27.48,27.38,27.47,109100.0,20.4399,20.5071,20.4325,20.4997,109100.0
2006-09-25 12:05:00,27.47,27.52,27.47,27.52,152900.0,20.4997,20.537,20.4997,20.537,152900.0
2006-09-25 12:10:00,27.52,27.66,27.52,27.6,214400.0,20.537,20.6414,20.537,20.5967,214400.0
2006-09-25 12:15:00,27.6,27.69,27.59,27.66,200300.0,20.5967,20.6638,20.5892,20.6414,200300.0
2006-09-25 12:20:00,27.67,27.67,27.6,27.6,212700.0,20.6489,20.6489,20.5967,20.5967,212700.0
2006-09-25 12:25:00,27.61,27.66,27.6,27.65,114300.0,20.6041,20.6414,20.5967,20.634,114300.0
2006-09-25 12:30:00,27.65,27.7,27.62,27.64,179600.0,20.634,20.6713,20.6116,20.6265,179600.0
2006-09-25 12:35:00,27.64,27.66,27.61,27.66,86400.0,20.6265,20.6414,20.6041,20.6414,86400.0
2006-09-25 12:40:00,27.66,27.68,27.6,27.68,88800.0,20.6414,20.6564,20.5967,20.6564,88800.0
2006-09-25 12:45:00,27.68,27.8,27.67,27.79,283400.0,20.6564,20.7459,20.6489,20.7385,283400.0
2006-09-25 12:50:00,27.79,27.82,27.68,27.76,315700.0,20.7385,20.7608,20.6564,20.7161,315700.0
2006-09-25 12:55:00,27.75,27.9,27.75,27.89,354500.0,20.7086,20.8205,20.7086,20.8131,354500.0
2006-09-25 13:00:00,27.89,27.94,27.85,27.89,584200.0,20.8131,20.8504,20.7832,20.8131,584200.0
2006-09-25 13:05:00,27.89,27.94,27.87,27.9,574900.0,20.8131,20.8504,20.7982,20.8205,574900.0
2006-09-25 13:10:00,27.9,27.95,27.85,27.94,287400.0,20.8205,20.8579,20.7832,20.8504,287400.0
2006-09-25 13:15:00,27.95,28.05,27.92,27.92,362800.0,20.8579,20.9325,20.8355,20.8355,362800.0
2006-09-25 13:20:00,27.92,28.0,27.88,27.98,147500.0,20.8355,20.8952,20.8056,20.8802,147500.0
2006-09-25 13:25:00,27.99,28.04,27.93,27.98,199100.0,20.8877,20.925,20.8429,20.8802,199100.0
2006-09-25 13:30:00,27.98,28.03,27.93,28.02,197800.0,20.8802,20.9176,20.8429,20.9101,197800.0
2006-09-25 13:35:00,28.02,28.05,27.94,27.99,153600.0,20.9101,20.9325,20.8504,20.8877,153600.0
2006-09-25 13:40:00,27.99,28.05,27.98,28.01,161700.0,20.8877,20.9325,20.8802,20.9026,161700.0
2006-09-25 13:45:00,28.02,28.12,27.99,28.05,471900.0,20.9101,20.9847,20.8877,20.9325,471900.0
2006-09-25 13:50:00,28.05,28.07,28.0,28.03,165900.0,20.9325,20.9474,20.8952,20.9176,165900.0
2006-09-25 13:55:00,28.03,28.1,28.03,28.07,115700.0,20.9176,20.9698,20.9176,20.9474,115700.0
2006-09-25 14:00:00,28.07,28.19,28.07,28.19,242700.0,20.9474,21.037,20.9474,21.037,242700.0
2006-09-25 14:05:00,28.15,28.25,28.14,28.24,189700.0,21.0071,21.0817,20.9996,21.0743,189700.0
2006-09-25 14:10:00,28.22,28.34,28.22,28.26,228500.0,21.0593,21.1489,21.0593,21.0892,228500.0
2006-09-25 14:15:00,28.26,28.29,28.11,28.13,242000.0,21.0892,21.1116,20.9773,20.9922,242000.0
2006-09-25 14:20:00,28.12,28.12,28.0,28.1,336200.0,20.9847,20.9847,20.8952,20.9698,336200.0
2006-09-25 14:25:00,28.1,28.12,28.04,28.08,181000.0,20.9698,20.9847,20.925,20.9549,181000.0
2006-09-25 14:30:00,28.08,28.12,28.04,28.11,73800.0,20.9549,20.9847,20.925,20.9773,73800.0
2006-09-25 14:35:00,28.11,28.2,28.1,28.15,115100.0,20.9773,21.0444,20.9698,21.0071,115100.0
2006-09-25 14:40:00,28.15,28.27,28.15,28.24,159600.0,21.0071,21.0967,21.0071,21.0743,159600.0
2006-09-25 14:45:00,28.24,28.25,28.19,28.24,122600.0,21.0743,21.0817,21.037,21.0743,122600.0
2006-09-25 14:50:00,28.23,28.33,27.5,28.33,177200.0,21.0668,21.1414,20.522,21.1414,177200.0
2006-09-25 14:55:00,28.33,28.39,28.3,28.3,251900.0,21.1414,21.1862,21.119,21.119,251900.0
2006-09-25 15:00:00,28.31,28.33,28.24,28.25,125100.0,21.1265,21.1414,21.0743,21.0817,125100.0
2006-09-25 15:05:00,28.25,28.28,28.24,28.24,144900.0,21.0817,21.1041,21.0743,21.0743,144900.0
2006-09-25 15:10:00,28.24,28.24,28.15,28.15,152900.0,21.0743,21.0743,21.0071,21.0071,152900.0
2006-09-25 15:15:00,28.15,28.2,28.13,28.14,198000.0,21.0071,21.0444,20.9922,20.9996,198000.0
2006-09-25 15:20:00,28.15,28.16,28.02,28.02,262500.0,21.0071,21.0146,20.9101,20.9101,262500.0
2006-09-25 15:25:00,28.03,28.12,28.01,28.07,240800.0,20.9176,20.9847,20.9026,20.9474,240800.0
2006-09-25 15:30:00,28.07,28.11,28.04,28.09,182000.0,20.9474,20.9773,20.925,20.9623,182000.0
2006-09-25 15:35:00,28.1,28.16,28.08,28.1,229300.0,20.9698,21.0146,20.9549,20.9698,229300.0
2006-09-25 15:40:00,28.09,28.1,28.05,28.06,162000.0,20.9623,20.9698,20.9325,20.9399,162000.0
2006-09-25 15:45:00,28.05,28.06,27.98,27.99,323900.0,20.9325,20.9399,20.8802,20.8877,323900.0
2006-09-25 15:50:00,28.0,28.07,27.99,28.03,328800.0,20.8952,20.9474,20.8877,20.9176,328800.0
2006-09-25 15:55:00,28.03,28.06,27.98,27.98,351300.0,20.9176,20.9399,20.8802,20.8802,351300.0
2006-09-26 09:30:00,27.81,28.2,27.81,28.2,438100.0,20.7534,21.0444,20.7534,21.0444,438100.0
2006-09-26 09:35:00,28.19,28.21,28.12,28.17,304900.0,21.037,21.0519,20.9847,21.022,304900.0
2006-09-26 09:40:00,28.18,28.2,28.11,28.17,192900.0,21.0295,21.0444,20.9773,21.022,192900.0
2006-09-26 09:45:00,28.18,28.31,28.15,28.15,324000.0,21.0295,21.1265,21.0071,21.0071,324000.0
2006-09-26 09:50:00,28.16,28.24,28.13,28.18,153600.0,21.0146,21.0743,20.9922,21.0295,153600.0
2006-09-26 09:55:00,28.14,28.14,28.0,28.08,199500.0,20.9996,20.9996,20.8952,20.9549,199500.0
2006-09-26 10:00:00,28.09,28.09,27.84,27.88,308500.0,20.9623,20.9623,20.7758,20.8056,308500.0
2006-09-26 10:05:00,27.87,27.92,27.8,27.9,264000.0,20.7982,20.8355,20.7459,20.8205,264000.0
2006-09-26 10:10:00,27.89,28.14,27.89,28.1,288100.0,20.8131,20.9996,20.8131,20.9698,288100.0
2006-09-26 10:15:00,28.13,28.18,28.1,28.15,223800.0,20.9922,21.0295,20.9698,21.0071,223800.0
2006-09-26 10:20:00,28.16,28.4,28.16,28.39,329900.0,21.0146,21.1937,21.0146,21.1862,329900.0
2006-09-26 10:25:00,28.38,28.51,28.36,28.4,373300.0,21.1787,21.2758,21.1638,21.1937,373300.0
2006-09-26 10:30:00,28.4,28.45,28.32,28.32,202600.0,21.1937,21.231,21.134,21.134,202600.0
2006-09-26 10:35:00,28.33,28.4,28.26,28.39,183900.0,21.1414,21.1937,21.0892,21.1862,183900.0
2006-09-26 10:40:00,28.38,28.49,28.35,28.44,199400.0,21.1787,21.2608,21.1564,21.2235,199400.0
2006-09-26 10:45:00,28.44,28.51,28.4,28.46,289400.0,21.2235,21.2758,21.1937,21.2384,289400.0
2006-09-26 10:50:00,28.45,28.46,28.38,28.41,279900.0,21.231,21.2384,21.1787,21.2011,279900.0
2006-09-26 10:55:00,28.43,28.45,28.3,28.33,1152400.0,21.2161,21.231,21.119,21.1414,1152400.0
2006-09-26 11:00:00,28.33,28.41,28.31,28.39,140400.0,21.1414,21.2011,21.1265,21.1862,140400.0
2006-09-26 11:05:00,28.39,28.46,28.35,28.44,131100.0,21.1862,21.2384,21.1564,21.2235,131100.0
2006-09-26 11:10:00,28.43,28.53,28.42,28.53,299500.0,21.2161,21.2907,21.2086,21.2907,299500.0
2006-09-26 11:15:00,28.54,28.65,28.52,28.64,207900.0,21.2981,21.3802,21.2832,21.3728,207900.0
2006-09-26 11:20:00,28.65,28.74,28.62,28.74,267400.0,21.3802,21.4474,21.3578,21.4474,267400.0
2006-09-26 11:25:00,28.75,28.81,28.73,28.81,298400.0,21.4549,21.4996,21.4399,21.4996,298400.0
2006-09-26 11:30:00,28.82,28.83,28.77,28.8,283600.0,21.5071,21.5146,21.4698,21.4922,283600.0
2006-09-26 11:35:00,28.8,28.86,28.79,28.81,334600.0,21.4922,21.5369,21.4847,21.4996,334600.0
2006-09-26 11:40:00,28.8,28.86,28.79,28.8,265200.0,21.4922,21.5369,21.4847,21.4922,265200.0
2006-09-26 11:45:00,28.8,28.8,28.74,28.75,370800.0,21.4922,21.4922,21.4474,21.4549,370800.0
2006-09-26 11:50:00,28.75,28.81,28.73,28.78,269300.0,21.4549,21.4996,21.4399,21.4772,269300.0
2006-09-26 11:55:00,28.77,28.81,28.76,28.77,248400.0,21.4698,21.4996,21.4623,21.4698,248400.0
2006-09-26 12:00:00,28.76,28.78,28.72,28.75,215200.0,21.4623,21.4772,21.4325,21.4549,215200.0
2006-09-26 12:05:00,28.75,28.76,28.71,28.75,165100.0,21.4549,21.4623,21.425,21.4549,165100.0
2006-09-26 12:10:00,28.75,28.76,28.73,28.75,141300.0,21.4549,21.4623,21.4399,21.4549,141300.0
2006-09-26 12:15:00,28.75,28.79,28.74,28.76,329400.0,21.4549,21.4847,21.4474,21.4623,329400.0
2006-09-26 12:20:00,28.76,28.78,28.72,28.73,628900.0,21.4623,21.4772,21.4325,21.4399,628900.0
2006-09-26 12:25:00,28.73,28.76,28.72,28.73,128300.0,21.4399,21.4623,21.4325,21.4399,128300.0
2006-09-26 12:30:00,28.73,28.74,28.71,28.71,118700.0,21.4399,21.4474,21.425,21.425,118700.0
2006-09-26 12:35:00,28.71,28.72,28.67,28.67,126900.0,21.425,21.4325,21.3952,21.3952,126900.0
2006-09-26 12:40:00,28.68,28.68,28.6,28.65,151700.0,21.4026,21.4026,21.3429,21.3802,151700.0
2006-09-26 12:45:00,28.65,28.67,28.6,28.63,159000.0,21.3802,21.3952,21.3429,21.3653,159000.0
2006-09-26 12:50:00,28.63,28.69,28.62,28.67,135200.0,21.3653,21.4101,21.3578,21.3952,135200.0
2006-09-26 12:55:00,28.67,28.73,28.66,28.71,87200.0,21.3952,21.4399,21.3877,21.425,87200.0
2006-09-26 13:00:00,28.72,28.78,28.71,28.78,319500.0,21.4325,21.4772,21.425,21.4772,319500.0
2006-09-26 13:05:00,28.78,28.78,28.7,28.7,62200.0,21.4772,21.4772,21.4175,21.4175,62200.0
2006-09-26 13:10:00,28.7,28.72,28.65,28.69,104300.0,21.4175,21.4325,21.3802,21.4101,104300.0
2006-09-26 13:15:00,28.69,28.73,28.68,28.71,98400.0,21.4101,21.4399,21.4026,21.425,98400.0
2006-09-26 13:20:00,28.7,28.71,28.58,28.59,333900.0,21.4175,21.425,21.328,21.3355,333900.0
2006-09-26 13:25:00,28.59,28.6,28.55,28.6,140300.0,21.3355,21.3429,21.3056,21.3429,140300.0
2006-09-26 13:30:00,28.6,28.65,28.59,28.63,192000.0,21.3429,21.3802,21.3355,21.3653,192000.0
2006-09-26 13:35:00,28.64,28.64,28.49,28.53,160200.0,21.3728,21.3728,21.2608,21.2907,160200.0
2006-09-26 13:40:00,28.53,28.54,28.42,28.54,141100.0,21.2907,21.2981,21.2086,21.2981,141100.0
2006-09-26 13:45:00,28.54,28.54,28.4,28.45,162000.0,21.2981,21.2981,21.1937,21.231,162000.0
2006-09-26 13:50:00,28.44,28.52,28.42,28.5,167400.0,21.2235,21.2832,21.2086,21.2683,167400.0
2006-09-26 13:55:00,28.5,28.57,28.49,28.54,158700.0,21.2683,21.3205,21.2608,21.2981,158700.0
2006-09-26 14:00:00,28.54,28.6,28.5,28.5,314000.0,21.2981,21.3429,21.2683,21.2683,314000.0
2006-09-26 14:05:00,28.5,28.54,28.43,28.44,92300.0,21.2683,21.2981,21.2161,21.2235,92300.0
2006-09-26 14:10:00,28.44,28.49,28.38,28.47,116500.0,21.2235,21.2608,21.1787,21.2459,116500.0
2006-09-26 14:15:00,28.47,28.49,28.38,28.39,255300.0,21.2459,21.2608,21.1787,21.1862,255300.0
2006-09-26 14:20:00,28.39,28.5,28.34,28.49,275300.0,21.1862,21.2683,21.1489,21.2608,275300.0
2006-09-26 14:25:00,28.5,28.56,28.47,28.47,214200.0,21.2683,21.3131,21.2459,21.2459,214200.0
2006-09-26 14:30:00,28.46,28.49,28.43,28.48,260400.0,21.2384,21.2608,21.2161,21.2534,260400.0
2006-09-26 14:35:00,28.48,28.52,28.46,28.5,161700.0,21.2534,21.2832,21.2384,21.2683,161700.0
2006-09-26 14:40:00,28.5,28.5,28.43,28.45,106500.0,21.2683,21.2683,21.2161,21.231,106500.0
2006-09-26 14:45:00,28.46,28.46,28.38,28.38,153700.0,21.2384,21.2384,21.1787,21.1787,153700.0
2006-09-26 14:50:00,28.38,28.39,28.31,28.31,136000.0,21.1787,21.1862,21.1265,21.1265,136000.0
2006-09-26 14:55:00,28.31,28.35,28.3,28.33,169800.0,21.1265,21.1564,21.119,21.1414,169800.0
2006-09-26 15:00:00,28.33,28.34,28.26,28.27,153400.0,21.1414,21.1489,21.0892,21.0967,153400.0
2006-09-26 15:05:00,28.27,28.36,28.27,28.35,149000.0,21.0967,21.1638,21.0967,21.1564,149000.0
2006-09-26 15:10:00,28.34,28.35,28.26,28.26,165900.0,21.1489,21.1564,21.0892,21.0892,165900.0
2006-09-26 15:15:00,28.26,28.34,28.26,28.33,150900.0,21.0892,21.1489,21.0892,21.1414,150900.0
2006-09-26 15:20:00,28.32,28.33,28.28,28.31,152600.0,21.134,21.1414,21.1041,21.1265,152600.0
2006-09-26 15:25:00,28.31,28.34,28.28,28.32,231700.0,21.1265,21.1489,21.1041,21.134,231700.0
2006-09-26 15:30:00,28.32,28.41,28.32,28.4,209500.0,21.134,21.2011,21.134,21.1937,209500.0
2006-09-26 15:35:00,28.39,28.46,28.39,28.43,192500.0,21.1862,21.2384,21.1862,21.2161,192500.0
2006-09-26 15:40:00,28.43,28.45,28.37,28.39,217200.0,21.2161,21.231,21.1713,21.1862,217200.0
2006-09-26 15:45:00,28.4,28.41,28.37,28.39,182700.0,21.1937,21.2011,21.1713,21.1862,182700.0
2006-09-26 15:50:00,28.39,28.46,28.38,28.45,253000.0,21.1862,21.2384,21.1787,21.231,253000.0
2006-09-26 15:55:00,28.44,28.47,28.43,28.46,282800.0,21.2235,21.2459,21.2161,21.2384,282800.0
2006-09-27 09:30:00,28.75,28.79,28.7,28.76,310000.0,21.4549,21.4847,21.4175,21.4623,310000.0
2006-09-27 09:35:00,28.76,28.91,28.75,28.81,328900.0,21.4623,21.5743,21.4549,21.4996,328900.0
2006-09-27 09:40:00,28.81,28.88,28.76,28.87,263200.0,21.4996,21.5519,21.4623,21.5444,263200.0
2006-09-27 09:45:00,28.89,29.02,28.85,28.95,472700.0,21.5593,21.6563,21.5295,21.6041,472700.0
2006-09-27 09:50:00,28.97,28.99,28.87,28.89,377800.0,21.619,21.634,21.5444,21.5593,377800.0
2006-09-27 09:55:00,28.88,28.94,28.85,28.87,222100.0,21.5519,21.5966,21.5295,21.5444,222100.0
2006-09-27 10:00:00,28.87,28.95,28.86,28.86,1467800.0,21.5444,21.6041,21.5369,21.5369,1467800.0
2006-09-27 10:05:00,28.86,28.96,28.86,28.87,255800.0,21.5369,21.6116,21.5369,21.5444,255800.0
2006-09-27 10:10:00,28.87,28.94,28.8,28.8,198700.0,21.5444,21.5966,21.4922,21.4922,198700.0
2006-09-27 10:15:00,28.8,28.9,28.8,28.89,119400.0,21.4922,21.5668,21.4922,21.5593,119400.0
2006-09-27 10:20:00,28.88,28.92,28.86,28.9,143400.0,21.5519,21.5817,21.5369,21.5668,143400.0
2006-09-27 10:25:00,28.91,28.91,28.82,28.88,205900.0,21.5743,21.5743,21.5071,21.5519,205900.0
2006-09-27 10:30:00,28.88,28.88,28.5,28.68,513100.0,21.5519,21.5519,21.2683,21.4026,513100.0
2006-09-27 10:35:00,28.69,28.75,28.6,28.74,222500.0,21.4101,21.4549,21.3429,21.4474,222500.0
2006-09-27 10:40:00,28.74,28.74,28.61,28.63,275100.0,21.4474,21.4474,21.3504,21.3653,275100.0
2006-09-27 10:45:00,28.63,28.64,28.53,28.53,370400.0,21.3653,21.3728,21.2907,21.2907,370400.0
2006-09-27 10:50:00,28.53,28.66,28.46,28.65,336800.0,21.2907,21.3877,21.2384,21.3802,336800.0
2006-09-27 10:55:00,28.65,28.72,28.6,28.71,173400.0,21.3802,21.4325,21.3429,21.425,173400.0
2006-09-27 11:00:00,28.72,28.75,28.61,28.67,143700.0,21.4325,21.4549,21.3504,21.3952,143700.0
2006-09-27 11:05:00,28.67,28.72,28.66,28.69,163500.0,21.3952,21.4325,21.3877,21.4101,163500.0
2006-09-27 11:10:00,28.69,28.87,28.68,28.85,223800.0,21.4101,21.5444,21.4026,21.5295,223800.0
2006-09-27 11:15:00,28.85,28.94,28.85,28.92,272400.0,21.5295,21.5966,21.5295,21.5817,272400.0
2006-09-27 11:20:00,28.91,28.91,28.82,28.83,144300.0,21.5743,21.5743,21.5071,21.5146,144300.0
2006-09-27 11:25:00,28.83,28.88,28.78,28.78,133900.0,21.5146,21.5519,21.4772,21.4772,133900.0
2006-09-27 11:30:00,28.79,28.87,28.78,28.81,143600.0,21.4847,21.5444,21.4772,21.4996,143600.0
2006-09-27 11:35:00,28.81,28.9,28.8,28.83,146200.0,21.4996,21.5668,21.4922,21.5146,146200.0
2006-09-27 11:40:00,28.82,28.83,28.66,28.74,201400.0,21.5071,21.5146,21.3877,21.4474,201400.0
2006-09-27 11:45:00,28.73,28.81,28.71,28.8,546400.0,21.4399,21.4996,21.425,21.4922,546400.0
2006-09-27 11:50:00,28.8,28.83,28.73,28.75,92800.0,21.4922,21.5146,21.4399,21.4549,92800.0
2006-09-27 11:55:00,28.75,28.85,28.74,28.81,72600.0,21.4549,21.5295,21.4474,21.4996,72600.0
2006-09-27 12:00:00,28.81,28.92,28.81,28.9,116900.0,21.4996,21.5817,21.4996,21.5668,116900.0
2006-09-27 12:05:00,28.9,28.96,28.89,28.93,195700.0,21.5668,21.6116,21.5593,21.5892,195700.0
2006-09-27 12:10:00,28.92,28.95,28.89,28.95,96600.0,21.5817,21.6041,21.5593,21.6041,96600.0
2006-09-27 12:15:00,28.95,28.98,28.92,28.93,111900.0,21.6041,21.6265,21.5817,21.5892,111900.0
2006-09-27 12:20:00,28.92,29.0,28.92,28.99,188500.0,21.5817,21.6414,21.5817,21.634,188500.0
2006-09-27 12:25:00,29.0,29.0,28.9,28.91,223200.0,21.6414,21.6414,21.5668,21.5743,223200.0
2006-09-27 12:30:00,28.91,28.99,28.91,28.96,309200.0,21.5743,21.634,21.5743,21.6116,309200.0
2006-09-27 12:35:00,28.96,29.0,28.95,28.97,524000.0,21.6116,21.6414,21.6041,21.619,524000.0
2006-09-27 12:40:00,28.97,29.02,28.93,28.94,197000.0,21.619,21.6563,21.5892,21.5966,197000.0
2006-09-27 12:45:00,28.93,29.0,28.91,28.97,277500.0,21.5892,21.6414,21.5743,21.619,277500.0
2006-09-27 12:50:00,28.96,29.0,28.96,28.98,114700.0,21.6116,21.6414,21.6116,21.6265,114700.0
2006-09-27 12:55:00,28.97,28.98,28.91,28.92,61300.0,21.619,21.6265,21.5743,21.5817,61300.0
2006-09-27 13:00:00,28.93,29.0,28.91,29.0,110600.0,21.5892,21.6414,21.5743,21.6414,110600.0
2006-09-27 13:05:00,29.0,29.0,28.97,29.0,198900.0,21.6414,21.6414,21.619,21.6414,198900.0
2006-09-27 13:10:00,29.0,29.06,29.0,29.02,266100.0,21.6414,21.6862,21.6414,21.6563,266100.0
2006-09-27 13:15:00,29.02,29.03,28.98,29.01,230400.0,21.6563,21.6638,21.6265,21.6489,230400.0
2006-09-27 13:20:00,29.01,29.02,28.93,28.93,86600.0,21.6489,21.6563,21.5892,21.5892,86600.0
2006-09-27 13:25:00,28.93,28.98,28.89,28.97,111200.0,21.5892,21.6265,21.5593,21.619,111200.0
2006-09-27 13:30:00,28.98,28.98,28.9,28.9,96300.0,21.6265,21.6265,21.5668,21.5668,96300.0
2006-09-27 13:35:00,28.91,28.93,28.87,28.89,175300.0,21.5743,21.5892,21.5444,21.5593,175300.0
2006-09-27 13:40:00,28.89,28.92,28.85,28.91,174400.0,21.5593,21.5817,21.5295,21.5743,174400.0
2006-09-27 13:45:00,28.9,28.94,28.88,28.9,160600.0,21.5668,21.5966,21.5519,21.5668,160600.0
2006-09-27 13:50:00,28.9,28.92,28.89,28.91,121900.0,21.5668,21.5817,21.5593,21.5743,121900.0
2006-09-27 13:55:00,28.91,28.97,28.9,28.96,135600.0,21.5743,21.619,21.5668,21.6116,135600.0
2006-09-27 14:00:00,28.96,29.06,28.96,29.01,337600.0,21.6116,21.6862,21.6116,21.6489,337600.0
2006-09-27 14:05:00,29.01,29.11,28.99,29.1,324500.0,21.6489,21.7235,21.634,21.716,324500.0
2006-09-27 14:10:00,29.1,29.2,29.1,29.18,360200.0,21.716,21.7907,21.716,21.7757,360200.0
2006-09-27 14:15:00,29.18,29.23,29.11,29.12,252700.0,21.7757,21.8131,21.7235,21.731,252700.0
2006-09-27 14:20:00,29.12,29.2,29.11,29.18,309000.0,21.731,21.7907,21.7235,21.7757,309000.0
2006-09-27 14:25:00,29.17,29.18,29.1,29.11,160500.0,21.7683,21.7757,21.716,21.7235,160500.0
2006-09-27 14:30:00,29.11,29.13,29.05,29.07,235400.0,21.7235,21.7384,21.6787,21.6937,235400.0
2006-09-27 14:35:00,29.07,29.12,29.06,29.12,322800.0,21.6937,21.731,21.6862,21.731,322800.0
2006-09-27 14:40:00,29.12,29.12,29.02,29.05,163400.0,21.731,21.731,21.6563,21.6787,163400.0
2006-09-27 14:45:00,29.06,29.06,28.94,28.99,203000.0,21.6862,21.6862,21.5966,21.634,203000.0
2006-09-27 14:50:00,28.98,28.99,28.9,28.91,194400.0,21.6265,21.634,21.5668,21.5743,194400.0
2006-09-27 14:55:00,28.91,28.94,28.89,28.91,207600.0,21.5743,21.5966,21.5593,21.5743,207600.0
2006-09-27 15:00:00,28.91,28.92,28.9,28.91,339400.0,21.5743,21.5817,21.5668,21.5743,339400.0
2006-09-27 15:05:00,28.91,28.94,28.87,28.87,183800.0,21.5743,21.5966,21.5444,21.5444,183800.0
2006-09-27 15:10:00,28.87,28.88,28.81,28.87,299000.0,21.5444,21.5519,21.4996,21.5444,299000.0
2006-09-27 15:15:00,28.86,28.92,28.84,28.89,204300.0,21.5369,21.5817,21.522,21.5593,204300.0
2006-09-27 15:20:00,28.89,28.91,28.84,28.9,143500.0,21.5593,21.5743,21.522,21.5668,143500.0
2006-09-27 15:25:00,28.91,28.95,28.89,28.9,263700.0,21.5743,21.6041,21.5593,21.5668,263700.0
2006-09-27 15:30:00,28.91,28.98,28.9,28.96,217700.0,21.5743,21.6265,21.5668,21.6116,217700.0
2006-09-27 15:35:00,28.95,28.97,28.93,28.94,269300.0,21.6041,21.619,21.5892,21.5966,269300.0
2006-09-27 15:40:00,28.94,28.95,28.92,28.93,329600.0,21.5966,21.6041,21.5817,21.5892,329600.0
2006-09-27 15:45:00,28.92,28.99,28.91,28.98,270200.0,21.5817,21.634,21.5743,21.6265,270200.0
2006-09-27 15:50:00,28.98,28.99,28.86,28.9,550700.0,21.6265,21.634,21.5369,21.5668,550700.0
2006-09-27 15:55:00,28.9,28.91,28.86,28.87,524500.0,21.5668,21.5743,21.5369,21.5444,524500.0
2006-09-28 09:30:00,29.06,29.2,29.05,29.17,348400.0,21.6862,21.7907,21.6787,21.7683,348400.0
2006-09-28 09:35:00,29.17,29.26,29.06,29.1,216900.0,21.7683,21.8354,21.6862,21.716,216900.0
2006-09-28 09:40:00,29.1,29.1,28.89,28.89,216300.0,21.716,21.716,21.5593,21.5593,216300.0
2006-09-28 09:45:00,28.9,28.91,28.84,28.88,345800.0,21.5668,21.5743,21.522,21.5519,345800.0
2006-09-28 09:50:00,28.87,28.9,28.8,28.8,220200.0,21.5444,21.5668,21.4922,21.4922,220200.0
2006-09-28 09:55:00,28.8,28.84,28.76,28.79,214000.0,21.4922,21.522,21.4623,21.4847,214000.0
2006-09-28 10:00:00,28.79,28.91,28.76,28.89,249500.0,21.4847,21.5743,21.4623,21.5593,249500.0
2006-09-28 10:05:00,28.91,29.03,28.86,29.01,262100.0,21.5743,21.6638,21.5369,21.6489,262100.0
2006-09-28 10:10:00,29.01,29.06,28.97,29.02,376200.0,21.6489,21.6862,21.619,21.6563,376200.0
2006-09-28 10:15:00,29.03,29.12,28.95,28.97,534700.0,21.6638,21.731,21.6041,21.619,534700.0
2006-09-28 10:20:00,28.95,29.01,28.94,28.98,470300.0,21.6041,21.6489,21.5966,21.6265,470300.0
2006-09-28 10:25:00,28.98,28.99,28.89,28.9,240900.0,21.6265,21.634,21.5593,21.5668,240900.0
2006-09-28 10:30:00,28.9,29.03,28.88,29.0,526800.0,21.5668,21.6638,21.5519,21.6414,526800.0
2006-09-28 10:35:00,29.0,29.02,28.96,29.01,352400.0,21.6414,21.6563,21.6116,21.6489,352400.0
2006-09-28 10:40:00,29.01,29.01,28.84,28.87,329400.0,21.6489,21.6489,21.522,21.5444,329400.0
2006-09-28 10:45:00,28.87,28.94,28.85,28.93,257600.0,21.5444,21.5966,21.5295,21.5892,257600.0
2006-09-28 10:50:00,28.93,28.95,28.91,28.94,269700.0,21.5892,21.6041,21.5743,21.5966,269700.0
2006-09-28 10:55:00,28.94,29.06,28.93,29.05,324800.0,21.5966,21.6862,21.5892,21.6787,324800.0
2006-09-28 11:00:00,29.05,29.07,29.0,29.04,346100.0,21.6787,21.6937,21.6414,21.6713,346100.0
2006-09-28 11:05:00,29.05,29.17,29.03,29.14,316400.0,21.6787,21.7683,21.6638,21.7459,316400.0
2006-09-28 11:10:00,29.13,29.18,29.08,29.18,256900.0,21.7384,21.7757,21.7011,21.7757,256900.0
2006-09-28 11:15:00,29.18,29.21,29.1,29.13,272600.0,21.7757,21.7981,21.716,21.7384,272600.0
2006-09-28 11:20:00,29.13,29.15,29.08,29.12,272000.0,21.7384,21.7534,21.7011,21.731,272000.0
2006-09-28 11:25:00,29.12,29.14,29.05,29.05,166800.0,21.731,21.7459,21.6787,21.6787,166800.0
2006-09-28 11:30:00,29.06,29.06,28.97,29.03,372300.0,21.6862,21.6862,21.619,21.6638,372300.0
2006-09-28 11:35:00,29.03,29.03,28.95,28.95,98700.0,21.6638,21.6638,21.6041,21.6041,98700.0
2006-09-28 11:40:00,28.95,29.02,28.92,29.01,432400.0,21.6041,21.6563,21.5817,21.6489,432400.0
2006-09-28 11:45:00,29.01,29.15,29.01,29.13,368700.0,21.6489,21.7534,21.6489,21.7384,368700.0
2006-09-28 11:50:00,29.12,29.13,29.04,29.1,382200.0,21.731,21.7384,21.6713,21.716,382200.0
2006-09-28 11:55:00,29.1,29.2,29.08,29.2,352200.0,21.716,21.7907,21.7011,21.7907,352200.0
2006-09-28 12:00:00,29.19,29.26,29.18,29.21,543400.0,21.7832,21.8354,21.7757,21.7981,543400.0
2006-09-28 12:05:00,29.2,29.2,29.11,29.12,221000.0,21.7907,21.7907,21.7235,21.731,221000.0
2006-09-28 12:10:00,29.12,29.12,29.05,29.05,259700.0,21.731,21.731,21.6787,21.6787,259700.0
2006-09-28 12:15:00,29.05,29.11,29.02,29.1,281900.0,21.6787,21.7235,21.6563,21.716,281900.0
2006-09-28 12:20:00,29.09,29.1,28.96,28.99,213300.0,21.7086,21.716,21.6116,21.634,213300.0
2006-09-28 12:25:00,28.99,29.01,28.96,28.97,129700.0,21.634,21.6489,21.6116,21.619,129700.0
2006-09-28 12:30:00,28.98,29.03,28.96,28.98,146000.0,21.6265,21.6638,21.6116,21.6265,146000.0
2006-09-28 12:35:00,28.98,28.98,28.9,28.95,200000.0,21.6265,21.6265,21.5668,21.6041,200000.0
2006-09-28 12:40:00,28.95,28.96,28.9,28.91,124900.0,21.6041,21.6116,21.5668,21.5743,124900.0
2006-09-28 12:45:00,28.91,28.94,28.81,28.81,114600.0,21.5743,21.5966,21.4996,21.4996,114600.0
2006-09-28 12:50:00,28.81,28.85,28.76,28.84,367700.0,21.4996,21.5295,21.4623,21.522,367700.0
2006-09-28 12:55:00,28.85,28.85,28.8,28.84,152800.0,21.5295,21.5295,21.4922,21.522,152800.0
2006-09-28 13:00:00,28.83,28.85,28.8,28.84,159200.0,21.5146,21.5295,21.4922,21.522,159200.0
2006-09-28 13:05:00,28.85,28.87,28.81,28.81,158200.0,21.5295,21.5444,21.4996,21.4996,158200.0
2006-09-28 13:10:00,28.81,28.84,28.8,28.83,240000.0,21.4996,21.522,21.4922,21.5146,240000.0
2006-09-28 13:15:00,28.82,28.83,28.8,28.82,176200.0,21.5071,21.5146,21.4922,21.5071,176200.0
2006-09-28 13:20:00,28.82,28.83,28.81,28.82,199700.0,21.5071,21.5146,21.4996,21.5071,199700.0
2006-09-28 13:25:00,28.82,28.83,28.75,28.8,164300.0,21.5071,21.5146,21.4549,21.4922,164300.0
2006-09-28 13:30:00,28.79,28.82,28.78,28.82,146900.0,21.4847,21.5071,21.4772,21.5071,146900.0
2006-09-28 13:35:00,28.82,28.82,28.8,28.82,126700.0,21.5071,21.5071,21.4922,21.5071,126700.0
2006-09-28 13:40:00,28.82,28.82,28.77,28.8,386700.0,21.5071,21.5071,21.4698,21.4922,386700.0
2006-09-28 13:45:00,28.8,28.81,28.78,28.81,180000.0,21.4922,21.4996,21.4772,21.4996,180000.0
2006-09-28 13:50:00,28.81,28.85,28.78,28.83,265300.0,21.4996,21.5295,21.4772,21.5146,265300.0
2006-09-28 13:55:00,28.83,28.83,28.79,28.79,652600.0,21.5146,21.5146,21.4847,21.4847,652600.0
2006-09-28 14:00:00,28.79,28.83,28.78,28.79,118700.0,21.4847,21.5146,21.4772,21.4847,118700.0
2006-09-28 14:05:00,28.8,28.81,28.79,28.79,158700.0,21.4922,21.4996,21.4847,21.4847,158700.0
2006-09-28 14:10:00,28.79,28.8,28.78,28.79,380500.0,21.4847,21.4922,21.4772,21.4847,380500.0
2006-09-28 14:15:00,28.79,28.8,28.78,28.78,99100.0,21.4847,21.4922,21.4772,21.4772,99100.0
2006-09-28 14:20:00,28.78,28.79,28.69,28.71,160900.0,21.4772,21.4847,21.4101,21.425,160900.0
2006-09-28 14:25:00,28.7,28.73,28.66,28.67,109200.0,21.4175,21.4399,21.3877,21.3952,109200.0
2006-09-28 14:30:00,28.67,28.67,28.64,28.67,431100.0,21.3952,21.3952,21.3728,21.3952,431100.0
2006-09-28 14:35:00,28.67,28.73,28.67,28.72,381100.0,21.3952,21.4399,21.3952,21.4325,381100.0
2006-09-28 14:40:00,28.72,28.77,28.71,28.74,226300.0,21.4325,21.4698,21.425,21.4474,226300.0
2006-09-28 14:45:00,28.75,28.77,28.75,28.76,101600.0,21.4549,21.4698,21.4549,21.4623,101600.0
2006-09-28 14:50:00,28.77,28.77,28.71,28.71,137700.0,21.4698,21.4698,21.425,21.425,137700.0
2006-09-28 14:55:00,28.71,28.72,28.67,28.67,166800.0,21.425,21.4325,21.3952,21.3952,166800.0
2006-09-28 15:00:00,28.67,28.69,28.67,28.68,195800.0,21.3952,21.4101,21.3952,21.4026,195800.0
2006-09-28 15:05:00,28.68,28.69,28.58,28.59,240500.0,21.4026,21.4101,21.328,21.3355,240500.0
2006-09-28 15:10:00,28.59,28.61,28.58,28.61,225800.0,21.3355,21.3504,21.328,21.3504,225800.0
2006-09-28 15:15:00,28.6,28.63,28.56,28.56,1369300.0,21.3429,21.3653,21.3131,21.3131,1369300.0
2006-09-28 15:20:00,28.57,28.58,28.52,28.54,239300.0,21.3205,21.328,21.2832,21.2981,239300.0
2006-09-28 15:25:00,28.54,28.54,28.5,28.5,344300.0,21.2981,21.2981,21.2683,21.2683,344300.0
2006-09-28 15:30:00,28.51,28.53,28.49,28.52,298200.0,21.2758,21.2907,21.2608,21.2832,298200.0
2006-09-28 15:35:00,28.53,28.57,28.5,28.51,457200.0,21.2907,21.3205,21.2683,21.2758,457200.0
2006-09-28 15:40:00,28.52,28.65,28.51,28.65,456100.0,21.2832,21.3802,21.2758,21.3802,456100.0
2006-09-28 15:45:00,28.65,28.73,28.65,28.67,320300.0,21.3802,21.4399,21.3802,21.3952,320300.0
2006-09-28 15:50:00,28.66,28.68,28.63,28.64,374700.0,21.3877,21.4026,21.3653,21.3728,374700.0
2006-09-28 15:55:00,28.64,28.64,28.54,28.55,1259400.0,21.3728,21.3728,21.2981,21.3056,1259400.0
2006-09-29 09:30:00,28.5,28.51,28.32,28.4,302900.0,21.2683,21.2758,21.134,21.1937,302900.0
2006-09-29 09:35:00,28.32,28.53,28.31,28.49,300600.0,21.134,21.2907,21.1265,21.2608,300600.0
2006-09-29 09:40:00,28.5,28.7,28.5,28.56,450600.0,21.2683,21.4175,21.2683,21.3131,450600.0
2006-09-29 09:45:00,28.56,28.69,28.53,28.53,293300.0,21.3131,21.4101,21.2907,21.2907,293300.0
2006-09-29 09:50:00,28.52,28.61,28.46,28.47,274100.0,21.2832,21.3504,21.2384,21.2459,274100.0
2006-09-29 09:55:00,28.46,28.51,28.4,28.46,302600.0,21.2384,21.2758,21.1937,21.2384,302600.0
2006-09-29 10:00:00,28.47,28.52,28.43,28.47,287800.0,21.2459,21.2832,21.2161,21.2459,287800.0
2006-09-29 10:05:00,28.48,28.59,28.46,28.54,383100.0,21.2534,21.3355,21.2384,21.2981,383100.0
2006-09-29 10:10:00,28.54,28.61,28.52,28.59,309700.0,21.2981,21.3504,21.2832,21.3355,309700.0
2006-09-29 10:15:00,28.6,28.61,28.49,28.53,224700.0,21.3429,21.3504,21.2608,21.2907,224700.0
2006-09-29 10:20:00,28.53,28.56,28.5,28.51,203600.0,21.2907,21.3131,21.2683,21.2758,203600.0
2006-09-29 10:25:00,28.49,28.55,28.49,28.51,263200.0,21.2608,21.3056,21.2608,21.2758,263200.0
2006-09-29 10:30:00,28.51,28.53,28.5,28.52,698800.0,21.2758,21.2907,21.2683,21.2832,698800.0
2006-09-29 10:35:00,28.52,28.52,28.48,28.48,161800.0,21.2832,21.2832,21.2534,21.2534,161800.0
2006-09-29 10:40:00,28.48,28.5,28.47,28.5,86200.0,21.2534,21.2683,21.2459,21.2683,86200.0
2006-09-29 10:45:00,28.49,28.53,28.48,28.49,501000.0,21.2608,21.2907,21.2534,21.2608,501000.0
2006-09-29 10:50:00,28.49,28.49,28.42,28.44,120500.0,21.2608,21.2608,21.2086,21.2235,120500.0
2006-09-29 10:55:00,28.44,28.44,28.4,28.41,160900.0,21.2235,21.2235,21.1937,21.2011,160900.0
2006-09-29 11:00:00,28.41,28.42,28.35,28.35,215200.0,21.2011,21.2086,21.1564,21.1564,215200.0
2006-09-29 11:05:00,28.36,28.42,28.34,28.42,256600.0,21.1638,21.2086,21.1489,21.2086,256600.0
2006-09-29 11:10:00,28.42,28.43,28.38,28.38,424900.0,21.2086,21.2161,21.1787,21.1787,424900.0
2006-09-29 11:15:00,28.38,28.42,28.37,28.39,81700.0,21.1787,21.2086,21.1713,21.1862,81700.0
2006-09-29 11:20:00,28.39,28.4,28.35,28.35,124700.0,21.1862,21.1937,21.1564,21.1564,124700.0
2006-09-29 11:25:00,28.35,28.36,28.3,28.3,298800.0,21.1564,21.1638,21.119,21.119,298800.0
2006-09-29 11:30:00,28.3,28.3,28.27,28.28,430900.0,21.119,21.119,21.0967,21.1041,430900.0
2006-09-29 11:35:00,28.29,28.3,28.26,28.29,157000.0,21.1116,21.119,21.0892,21.1116,157000.0
2006-09-29 11:40:00,28.28,28.32,28.25,28.26,204700.0,21.1041,21.134,21.0817,21.0892,204700.0
2006-09-29 11:45:00,28.26,28.26,28.2,28.2,199500.0,21.0892,21.0892,21.0444,21.0444,199500.0
2006-09-29 11:50:00,28.2,28.22,28.15,28.18,248500.0,21.0444,21.0593,21.0071,21.0295,248500.0
2006-09-29 11:55:00,28.18,28.19,28.14,28.18,150300.0,21.0295,21.037,20.9996,21.0295,150300.0
2006-09-29 12:00:00,28.19,28.24,28.17,28.24,120900.0,21.037,21.0743,21.022,21.0743,120900.0
2006-09-29 12:05:00,28.24,28.27,28.19,28.2,481400.0,21.0743,21.0967,21.037,21.0444,481400.0
2006-09-29 12:10:00,28.2,28.23,28.19,28.21,717900.0,21.0444,21.0668,21.037,21.0519,717900.0
2006-09-29 12:15:00,28.21,28.25,28.2,28.25,295200.0,21.0519,21.0817,21.0444,21.0817,295200.0
2006-09-29 12:20:00,28.25,28.26,28.19,28.21,173600.0,21.0817,21.0892,21.037,21.0519,173600.0
2006-09-29 12:25:00,28.21,28.26,28.21,28.26,205000.0,21.0519,21.0892,21.0519,21.0892,205000.0
2006-09-29 12:30:00,28.24,28.3,28.24,28.24,187300.0,21.0743,21.119,21.0743,21.0743,187300.0
2006-09-29 12:35:00,28.25,28.27,28.24,28.27,114100.0,21.0817,21.0967,21.0743,21.0967,114100.0
2006-09-29 12:40:00,28.27,28.33,28.26,28.31,988600.0,21.0967,21.1414,21.0892,21.1265,988600.0
2006-09-29 12:45:00,28.31,28.31,28.27,28.27,116600.0,21.1265,21.1265,21.0967,21.0967,116600.0
2006-09-29 12:50:00,28.27,28.3,28.27,28.28,83400.0,21.0967,21.119,21.0967,21.1041,83400.0
2006-09-29 12:55:00,28.28,28.29,28.26,28.27,355800.0,21.1041,21.1116,21.0892,21.0967,355800.0
2006-09-29 13:00:00,28.27,28.3,28.27,28.29,61900.0,21.0967,21.119,21.0967,21.1116,61900.0
2006-09-29 13:05:00,28.28,28.33,28.28,28.33,104800.0,21.1041,21.1414,21.1041,21.1414,104800.0
2006-09-29 13:10:00,28.34,28.38,28.34,28.37,170300.0,21.1489,21.1787,21.1489,21.1713,170300.0
2006-09-29 13:15:00,28.37,28.4,28.37,28.4,79100.0,21.1713,21.1937,21.1713,21.1937,79100.0
2006-09-29 13:20:00,28.4,28.41,28.39,28.41,167100.0,21.1937,21.2011,21.1862,21.2011,167100.0
2006-09-29 13:25:00,28.41,28.42,28.39,28.39,531000.0,21.2011,21.2086,21.1862,21.1862,531000.0
2006-09-29 13:30:00,28.39,28.43,28.36,28.43,188300.0,21.1862,21.2161,21.1638,21.2161,188300.0
2006-09-29 13:35:00,28.43,28.44,28.39,28.43,308700.0,21.2161,21.2235,21.1862,21.2161,308700.0
2006-09-29 13:40:00,28.44,28.46,28.41,28.44,229000.0,21.2235,21.2384,21.2011,21.2235,229000.0
2006-09-29 13:45:00,28.44,28.47,28.42,28.47,288000.0,21.2235,21.2459,21.2086,21.2459,288000.0
2006-09-29 13:50:00,28.47,28.53,28.47,28.52,204700.0,21.2459,21.2907,21.2459,21.2832,204700.0
2006-09-29 13:55:00,28.52,28.54,28.49,28.5,351400.0,21.2832,21.2981,21.2608,21.2683,351400.0
2006-09-29 14:00:00,28.51,28.55,28.49,28.5,158400.0,21.2758,21.3056,21.2608,21.2683,158400.0
2006-09-29 14:05:00,28.5,28.51,28.45,28.48,158900.0,21.2683,21.2758,21.231,21.2534,158900.0
2006-09-29 14:10:00,28.48,28.51,28.47,28.48,218300.0,21.2534,21.2758,21.2459,21.2534,218300.0
2006-09-29 14:15:00,28.48,28.49,28.44,28.44,210200.0,21.2534,21.2608,21.2235,21.2235,210200.0
2006-09-29 14:20:00,28.44,28.47,28.44,28.46,180700.0,21.2235,21.2459,21.2235,21.2384,180700.0
2006-09-29 14:25:00,28.45,28.5,28.45,28.49,151800.0,21.231,21.2683,21.231,21.2608,151800.0
2006-09-29 14:30:00,28.5,28.51,28.48,28.5,137300.0,21.2683,21.2758,21.2534,21.2683,137300.0
2006-09-29 14:35:00,28.49,28.53,28.49,28.53,128100.0,21.2608,21.2907,21.2608,21.2907,128100.0
2006-09-29 14:40:00,28.52,28.56,28.52,28.56,249300.0,21.2832,21.3131,21.2832,21.3131,249300.0
2006-09-29 14:45:00,28.56,28.58,28.55,28.58,202800.0,21.3131,21.328,21.3056,21.328,202800.0
2006-09-29 14:50:00,28.57,28.6,28.57,28.59,251200.0,21.3205,21.3429,21.3205,21.3355,251200.0
2006-09-29 14:55:00,28.59,28.59,28.54,28.55,117600.0,21.3355,21.3355,21.2981,21.3056,117600.0
2006-09-29 15:00:00,28.55,28.56,28.49,28.5,137800.0,21.3056,21.3131,21.2608,21.2683,137800.0
2006-09-29 15:05:00,28.5,28.5,28.44,28.47,218200.0,21.2683,21.2683,21.2235,21.2459,218200.0
2006-09-29 15:10:00,28.47,28.48,28.42,28.44,121000.0,21.2459,21.2534,21.2086,21.2235,121000.0
2006-09-29 15:15:00,28.44,28.45,28.43,28.44,415200.0,21.2235,21.231,21.2161,21.2235,415200.0
2006-09-29 15:20:00,28.44,28.44,28.42,28.43,80900.0,21.2235,21.2235,21.2086,21.2161,80900.0
2006-09-29 15:25:00,28.42,28.43,28.4,28.41,174600.0,21.2086,21.2161,21.1937,21.2011,174600.0
2006-09-29 15:30:00,28.41,28.43,28.4,28.43,182000.0,21.2011,21.2161,21.1937,21.2161,182000.0
2006-09-29 15:35:00,28.43,28.48,28.42,28.47,197200.0,21.2161,21.2534,21.2086,21.2459,197200.0
2006-09-29 15:40:00,28.47,28.53,28.47,28.53,241500.0,21.2459,21.2907,21.2459,21.2907,241500.0
2006-09-29 15:45:00,28.53,28.54,28.49,28.5,235100.0,21.2907,21.2981,21.2608,21.2683,235100.0
2006-09-29 15:50:00,28.49,28.5,28.48,28.48,230900.0,21.2608,21.2683,21.2534,21.2534,230900.0
2006-09-29 15:55:00,28.49,28.49,28.43,28.45,466400.0,21.2608,21.2608,21.2161,21.231,466400.0
2006-10-02 09:30:00,28.3,28.68,28.3,28.64,314100.0,21.119,21.4026,21.119,21.3728,314100.0
2006-10-02 09:35:00,28.64,28.67,28.35,28.37,257000.0,21.3728,21.3952,21.1564,21.1713,257000.0
2006-10-02 09:40:00,28.36,28.47,28.35,28.44,205900.0,21.1638,21.2459,21.1564,21.2235,205900.0
2006-10-02 09:45:00,28.45,28.49,28.32,28.35,196200.0,21.231,21.2608,21.134,21.1564,196200.0
2006-10-02 09:50:00,28.34,28.49,28.34,28.44,205100.0,21.1489,21.2608,21.1489,21.2235,205100.0
2006-10-02 09:55:00,28.44,28.47,28.34,28.35,262100.0,21.2235,21.2459,21.1489,21.1564,262100.0
2006-10-02 10:00:00,28.35,28.43,28.3,28.4,194400.0,21.1564,21.2161,21.119,21.1937,194400.0
2006-10-02 10:05:00,28.4,28.45,28.37,28.38,333600.0,21.1937,21.231,21.1713,21.1787,333600.0
2006-10-02 10:10:00,28.37,28.45,28.35,28.43,269300.0,21.1713,21.231,21.1564,21.2161,269300.0
2006-10-02 10:15:00,28.42,28.44,28.37,28.38,177100.0,21.2086,21.2235,21.1713,21.1787,177100.0
2006-10-02 10:20:00,28.37,28.41,28.35,28.35,186500.0,21.1713,21.2011,21.1564,21.1564,186500.0
2006-10-02 10:25:00,28.36,28.4,28.34,28.4,169000.0,21.1638,21.1937,21.1489,21.1937,169000.0
2006-10-02 10:30:00,28.4,28.41,28.33,28.33,113600.0,21.1937,21.2011,21.1414,21.1414,113600.0
2006-10-02 10:35:00,28.34,28.39,28.29,28.31,2801600.0,21.1489,21.1862,21.1116,21.1265,2801600.0
2006-10-02 10:40:00,28.31,28.39,28.3,28.3,382400.0,21.1265,21.1862,21.119,21.119,382400.0
2006-10-02 10:45:00,28.3,28.31,28.19,28.25,214000.0,21.119,21.1265,21.037,21.0817,214000.0
2006-10-02 10:50:00,28.22,28.24,28.14,28.17,276700.0,21.0593,21.0743,20.9996,21.022,276700.0
2006-10-02 10:55:00,28.18,28.26,28.17,28.25,126800.0,21.0295,21.0892,21.022,21.0817,126800.0
2006-10-02 11:00:00,28.25,28.26,28.18,28.21,147700.0,21.0817,21.0892,21.0295,21.0519,147700.0
2006-10-02 11:05:00,28.21,28.23,28.19,28.22,154000.0,21.0519,21.0668,21.037,21.0593,154000.0
2006-10-02 11:10:00,28.22,28.29,28.2,28.29,143000.0,21.0593,21.1116,21.0444,21.1116,143000.0
2006-10-02 11:15:00,28.28,28.29,28.2,28.22,104200.0,21.1041,21.1116,21.0444,21.0593,104200.0
2006-10-02 11:20:00,28.22,28.23,28.18,28.19,126900.0,21.0593,21.0668,21.0295,21.037,126900.0
2006-10-02 11:25:00,28.19,28.27,28.19,28.25,105700.0,21.037,21.0967,21.037,21.0817,105700.0
2006-10-02 11:30:00,28.25,28.35,28.25,28.28,140300.0,21.0817,21.1564,21.0817,21.1041,140300.0
2006-10-02 11:35:00,28.28,28.31,28.22,28.23,87700.0,21.1041,21.1265,21.0593,21.0668,87700.0
2006-10-02 11:40:00,28.23,28.27,28.2,28.23,102400.0,21.0668,21.0967,21.0444,21.0668,102400.0
2006-10-02 11:45:00,28.23,28.28,28.22,28.24,87600.0,21.0668,21.1041,21.0593,21.0743,87600.0
2006-10-02 11:50:00,28.24,28.24,28.2,28.2,110800.0,21.0743,21.0743,21.0444,21.0444,110800.0
2006-10-02 11:55:00,28.2,28.23,28.19,28.2,69500.0,21.0444,21.0668,21.037,21.0444,69500.0
2006-10-02 12:00:00,28.21,28.24,28.18,28.24,86600.0,21.0519,21.0743,21.0295,21.0743,86600.0
2006-10-02 12:05:00,28.23,28.25,28.2,28.23,52300.0,21.0668,21.0817,21.0444,21.0668,52300.0
2006-10-02 12:10:00,28.22,28.26,28.22,28.23,85000.0,21.0593,21.0892,21.0593,21.0668,85000.0
2006-10-02 12:15:00,28.23,28.25,28.22,28.25,123200.0,21.0668,21.0817,21.0593,21.0817,123200.0
2006-10-02 12:20:00,28.25,28.27,28.22,28.23,135200.0,21.0817,21.0967,21.0593,21.0668,135200.0
2006-10-02 12:25:00,28.23,28.24,28.21,28.22,90100.0,21.0668,21.0743,21.0519,21.0593,90100.0
2006-10-02 12:30:00,28.22,28.23,28.18,28.22,81900.0,21.0593,21.0668,21.0295,21.0593,81900.0
2006-10-02 12:35:00,28.22,28.23,28.2,28.21,42000.0,21.0593,21.0668,21.0444,21.0519,42000.0
2006-10-02 12:40:00,28.21,28.24,28.2,28.22,84600.0,21.0519,21.0743,21.0444,21.0593,84600.0
2006-10-02 12:45:00,28.22,28.27,28.21,28.25,118600.0,21.0593,21.0967,21.0519,21.0817,118600.0
2006-10-02 12:50:00,28.25,28.28,28.19,28.22,107600.0,21.0817,21.1041,21.037,21.0593,107600.0
2006-10-02 12:55:00,28.21,28.23,28.2,28.23,85700.0,21.0519,21.0668,21.0444,21.0668,85700.0
2006-10-02 13:00:00,28.23,28.27,28.23,28.24,67100.0,21.0668,21.0967,21.0668,21.0743,67100.0
2006-10-02 13:05:00,28.24,28.25,28.22,28.23,79200.0,21.0743,21.0817,21.0593,21.0668,79200.0
2006-10-02 13:10:00,28.23,28.24,28.18,28.2,84800.0,21.0668,21.0743,21.0295,21.0444,84800.0
2006-10-02 13:15:00,28.2,28.2,28.18,28.19,41400.0,21.0444,21.0444,21.0295,21.037,41400.0
2006-10-02 13:20:00,28.19,28.19,28.12,28.12,127400.0,21.037,21.037,20.9847,20.9847,127400.0
2006-10-02 13:25:00,28.12,28.16,28.11,28.15,86000.0,20.9847,21.0146,20.9773,21.0071,86000.0
2006-10-02 13:30:00,28.16,28.18,28.15,28.18,40500.0,21.0146,21.0295,21.0071,21.0295,40500.0
2006-10-02 13:35:00,28.18,28.19,28.13,28.14,114400.0,21.0295,21.037,20.9922,20.9996,114400.0
2006-10-02 13:40:00,28.14,28.17,28.11,28.12,155500.0,20.9996,21.022,20.9773,20.9847,155500.0
2006-10-02 13:45:00,28.12,28.12,28.09,28.1,171100.0,20.9847,20.9847,20.9623,20.9698,171100.0
2006-10-02 13:50:00,28.1,28.1,28.02,28.03,152000.0,20.9698,20.9698,20.9101,20.9176,152000.0
2006-10-02 13:55:00,28.03,28.17,28.03,28.16,149900.0,20.9176,21.022,20.9176,21.0146,149900.0
2006-10-02 14:00:00,28.16,28.16,28.1,28.1,65600.0,21.0146,21.0146,20.9698,20.9698,65600.0
2006-10-02 14:05:00,28.1,28.1,28.01,28.01,92500.0,20.9698,20.9698,20.9026,20.9026,92500.0
2006-10-02 14:10:00,28.01,28.05,28.01,28.02,68200.0,20.9026,20.9325,20.9026,20.9101,68200.0
2006-10-02 14:15:00,28.02,28.04,28.01,28.02,110300.0,20.9101,20.925,20.9026,20.9101,110300.0
2006-10-02 14:20:00,28.01,28.03,27.97,27.99,216400.0,20.9026,20.9176,20.8728,20.8877,216400.0
2006-10-02 14:25:00,27.98,28.0,27.97,27.97,76600.0,20.8802,20.8952,20.8728,20.8728,76600.0
2006-10-02 14:30:00,27.98,28.0,27.95,27.97,121300.0,20.8802,20.8952,20.8579,20.8728,121300.0
2006-10-02 14:35:00,27.97,27.98,27.92,27.94,258100.0,20.8728,20.8802,20.8355,20.8504,258100.0
2006-10-02 14:40:00,27.94,27.94,27.9,27.9,222000.0,20.8504,20.8504,20.8205,20.8205,222000.0
2006-10-02 14:45:00,27.9,27.91,27.8,27.83,335900.0,20.8205,20.828,20.7459,20.7683,335900.0
2006-10-02 14:50:00,27.83,27.84,27.79,27.79,152300.0,20.7683,20.7758,20.7385,20.7385,152300.0
2006-10-02 14:55:00,27.79,27.85,27.78,27.83,148900.0,20.7385,20.7832,20.731,20.7683,148900.0
2006-10-02 15:00:00,27.83,27.89,27.82,27.88,478300.0,20.7683,20.8131,20.7608,20.8056,478300.0
2006-10-02 15:05:00,27.88,27.89,27.87,27.89,116500.0,20.8056,20.8131,20.7982,20.8131,116500.0
2006-10-02 15:10:00,27.88,27.9,27.87,27.89,104100.0,20.8056,20.8205,20.7982,20.8131,104100.0
2006-10-02 15:15:00,27.89,27.92,27.86,27.92,367500.0,20.8131,20.8355,20.7907,20.8355,367500.0
2006-10-02 15:20:00,27.92,27.93,27.87,27.88,297700.0,20.8355,20.8429,20.7982,20.8056,297700.0
2006-10-02 15:25:00,27.88,27.95,27.87,27.94,153200.0,20.8056,20.8579,20.7982,20.8504,153200.0
2006-10-02 15:30:00,27.95,28.01,27.93,27.96,131300.0,20.8579,20.9026,20.8429,20.8653,131300.0
2006-10-02 15:35:00,27.96,27.96,27.93,27.93,74700.0,20.8653,20.8653,20.8429,20.8429,74700.0
2006-10-02 15:40:00,27.93,27.94,27.9,27.93,93500.0,20.8429,20.8504,20.8205,20.8429,93500.0
2006-10-02 15:45:00,27.92,27.95,27.92,27.94,161000.0,20.8355,20.8579,20.8355,20.8504,161000.0
2006-10-02 15:50:00,27.93,27.94,27.91,27.91,186300.0,20.8429,20.8504,20.828,20.828,186300.0
2006-10-02 15:55:00,27.91,27.91,27.87,27.87,287700.0,20.828,20.828,20.7982,20.7982,287700.0
2006-10-03 09:30:00,27.55,27.6,27.0,27.27,660300.0,20.5594,20.5967,20.1489,20.3504,660300.0
2006-10-03 09:35:00,27.27,27.27,27.02,27.04,904600.0,20.3504,20.3504,20.1638,20.1788,904600.0
2006-10-03 09:40:00,27.08,27.12,27.01,27.03,533900.0,20.2086,20.2385,20.1564,20.1713,533900.0
2006-10-03 09:45:00,27.03,27.09,26.91,26.92,737200.0,20.1713,20.2161,20.0817,20.0892,737200.0
2006-10-03 09:50:00,26.91,27.07,26.9,27.03,532400.0,20.0817,20.2011,20.0743,20.1713,532400.0
2006-10-03 09:55:00,27.03,27.04,26.97,26.99,534800.0,20.1713,20.1788,20.1265,20.1414,534800.0
2006-10-03 10:00:00,26.98,27.02,26.95,26.99,455400.0,20.134,20.1638,20.1116,20.1414,455400.0
2006-10-03 10:05:00,26.99,27.0,26.94,26.99,1330300.0,20.1414,20.1489,20.1041,20.1414,1330300.0
2006-10-03 10:10:00,26.99,27.07,26.99,27.01,333600.0,20.1414,20.2011,20.1414,20.1564,333600.0
2006-10-03 10:15:00,27.01,27.04,26.99,27.01,358600.0,20.1564,20.1788,20.1414,20.1564,358600.0
2006-10-03 10:20:00,27.01,27.02,26.96,27.01,852800.0,20.1564,20.1638,20.1191,20.1564,852800.0
2006-10-03 10:25:00,27.02,27.07,26.99,27.06,378000.0,20.1638,20.2011,20.1414,20.1937,378000.0
2006-10-03 10:30:00,27.06,27.13,27.02,27.05,473400.0,20.1937,20.2459,20.1638,20.1862,473400.0
2006-10-03 10:35:00,27.05,27.17,27.05,27.14,465200.0,20.1862,20.2758,20.1862,20.2534,465200.0
2006-10-03 10:40:00,27.14,27.19,27.12,27.13,201800.0,20.2534,20.2907,20.2385,20.2459,201800.0
2006-10-03 10:45:00,27.13,27.14,27.05,27.1,268100.0,20.2459,20.2534,20.1862,20.2235,268100.0
2006-10-03 10:50:00,27.1,27.11,27.07,27.08,202800.0,20.2235,20.231,20.2011,20.2086,202800.0
2006-10-03 10:55:00,27.07,27.08,27.05,27.06,366800.0,20.2011,20.2086,20.1862,20.1937,366800.0
2006-10-03 11:00:00,27.05,27.07,27.03,27.04,271800.0,20.1862,20.2011,20.1713,20.1788,271800.0
2006-10-03 11:05:00,27.03,27.03,26.97,26.97,575500.0,20.1713,20.1713,20.1265,20.1265,575500.0
2006-10-03 11:10:00,26.96,27.0,26.91,26.92,548800.0,20.1191,20.1489,20.0817,20.0892,548800.0
2006-10-03 11:15:00,26.93,27.0,26.93,26.99,371500.0,20.0967,20.1489,20.0967,20.1414,371500.0
2006-10-03 11:20:00,26.98,27.0,26.96,26.97,169700.0,20.134,20.1489,20.1191,20.1265,169700.0
2006-10-03 11:25:00,26.97,27.0,26.96,26.98,251400.0,20.1265,20.1489,20.1191,20.134,251400.0
2006-10-03 11:30:00,26.97,27.05,26.97,27.04,697900.0,20.1265,20.1862,20.1265,20.1788,697900.0
2006-10-03 11:35:00,27.03,27.04,26.98,26.98,742100.0,20.1713,20.1788,20.134,20.134,742100.0
2006-10-03 11:40:00,26.98,27.02,26.97,26.97,199300.0,20.134,20.1638,20.1265,20.1265,199300.0
2006-10-03 11:45:00,26.97,27.01,26.97,26.99,342000.0,20.1265,20.1564,20.1265,20.1414,342000.0
2006-10-03 11:50:00,26.99,27.04,26.99,27.02,477400.0,20.1414,20.1788,20.1414,20.1638,477400.0
2006-10-03 11:55:00,27.02,27.1,27.0,27.08,2658800.0,20.1638,20.2235,20.1489,20.2086,2658800.0
2006-10-03 12:00:00,27.07,27.08,27.05,27.05,160600.0,20.2011,20.2086,20.1862,20.1862,160600.0
2006-10-03 12:05:00,27.05,27.1,27.05,27.1,360700.0,20.1862,20.2235,20.1862,20.2235,360700.0
2006-10-03 12:10:00,27.1,27.15,27.03,27.13,300900.0,20.2235,20.2608,20.1713,20.2459,300900.0
2006-10-03 12:15:00,27.13,27.14,27.04,27.12,291200.0,20.2459,20.2534,20.1788,20.2385,291200.0
2006-10-03 12:20:00,27.12,27.2,27.11,27.12,153800.0,20.2385,20.2982,20.231,20.2385,153800.0
2006-10-03 12:25:00,27.13,27.14,27.08,27.12,232000.0,20.2459,20.2534,20.2086,20.2385,232000.0
2006-10-03 12:30:00,27.12,27.14,27.08,27.09,118900.0,20.2385,20.2534,20.2086,20.2161,118900.0
2006-10-03 12:35:00,27.1,27.12,27.05,27.07,110400.0,20.2235,20.2385,20.1862,20.2011,110400.0
2006-10-03 12:40:00,27.08,27.09,26.97,26.98,233900.0,20.2086,20.2161,20.1265,20.134,233900.0
2006-10-03 12:45:00,26.97,27.05,26.97,27.03,116500.0,20.1265,20.1862,20.1265,20.1713,116500.0
2006-10-03 12:50:00,27.04,27.08,27.02,27.05,123600.0,20.1788,20.2086,20.1638,20.1862,123600.0
2006-10-03 12:55:00,27.05,27.06,27.02,27.06,124700.0,20.1862,20.1937,20.1638,20.1937,124700.0
2006-10-03 13:00:00,27.06,27.07,27.03,27.03,56000.0,20.1937,20.2011,20.1713,20.1713,56000.0
2006-10-03 13:05:00,27.02,27.03,26.97,26.99,134400.0,20.1638,20.1713,20.1265,20.1414,134400.0
2006-10-03 13:10:00,26.99,27.0,26.98,27.0,131600.0,20.1414,20.1489,20.134,20.1489,131600.0
2006-10-03 13:15:00,27.0,27.01,26.97,26.98,127700.0,20.1489,20.1564,20.1265,20.134,127700.0
2006-10-03 13:20:00,26.98,27.0,26.96,26.97,164000.0,20.134,20.1489,20.1191,20.1265,164000.0
2006-10-03 13:25:00,26.97,26.97,26.94,26.96,317800.0,20.1265,20.1265,20.1041,20.1191,317800.0
2006-10-03 13:30:00,26.96,27.02,26.95,27.0,223800.0,20.1191,20.1638,20.1116,20.1489,223800.0
2006-10-03 13:35:00,26.99,27.0,26.93,26.93,106100.0,20.1414,20.1489,20.0967,20.0967,106100.0
2006-10-03 13:40:00,26.94,26.96,26.92,26.95,95100.0,20.1041,20.1191,20.0892,20.1116,95100.0
2006-10-03 13:45:00,26.94,26.99,26.93,26.98,115000.0,20.1041,20.1414,20.0967,20.134,115000.0
2006-10-03 13:50:00,26.97,26.98,26.93,26.95,89600.0,20.1265,20.134,20.0967,20.1116,89600.0
2006-10-03 13:55:00,26.95,26.96,26.91,26.92,71300.0,20.1116,20.1191,20.0817,20.0892,71300.0
2006-10-03 14:00:00,26.93,26.95,26.91,26.91,105100.0,20.0967,20.1116,20.0817,20.0817,105100.0
2006-10-03 14:05:00,26.91,26.92,26.88,26.89,224900.0,20.0817,20.0892,20.0594,20.0668,224900.0
2006-10-03 14:10:00,26.89,26.9,26.85,26.85,203400.0,20.0668,20.0743,20.037,20.037,203400.0
2006-10-03 14:15:00,26.85,26.85,26.8,26.82,325500.0,20.037,20.037,19.9997,20.0146,325500.0
2006-10-03 14:20:00,26.82,26.84,26.79,26.82,183500.0,20.0146,20.0295,19.9922,20.0146,183500.0
2006-10-03 14:25:00,26.83,26.83,26.77,26.82,159900.0,20.022,20.022,19.9773,20.0146,159900.0
2006-10-03 14:30:00,26.81,26.83,26.77,26.82,222500.0,20.0071,20.022,19.9773,20.0146,222500.0
2006-10-03 14:35:00,26.83,26.87,26.83,26.84,179300.0,20.022,20.0519,20.022,20.0295,179300.0
2006-10-03 14:40:00,26.84,26.88,26.81,26.86,179800.0,20.0295,20.0594,20.0071,20.0444,179800.0
2006-10-03 14:45:00,26.87,26.87,26.82,26.84,175700.0,20.0519,20.0519,20.0146,20.0295,175700.0
2006-10-03 14:50:00,26.84,26.86,26.8,26.81,179000.0,20.0295,20.0444,19.9997,20.0071,179000.0
2006-10-03 14:55:00,26.81,26.82,26.78,26.78,208700.0,20.0071,20.0146,19.9847,19.9847,208700.0
2006-10-03 15:00:00,26.78,26.78,26.71,26.72,372900.0,19.9847,19.9847,19.9325,19.94,372900.0
2006-10-03 15:05:00,26.72,26.76,26.71,26.74,256200.0,19.94,19.9698,19.9325,19.9549,256200.0
2006-10-03 15:10:00,26.74,26.75,26.7,26.74,214700.0,19.9549,19.9623,19.925,19.9549,214700.0
2006-10-03 15:15:00,26.74,26.79,26.73,26.76,212500.0,19.9549,19.9922,19.9474,19.9698,212500.0
2006-10-03 15:20:00,26.75,26.76,26.73,26.75,162800.0,19.9623,19.9698,19.9474,19.9623,162800.0
2006-10-03 15:25:00,26.74,26.75,26.67,26.67,206700.0,19.9549,19.9623,19.9026,19.9026,206700.0
2006-10-03 15:30:00,26.67,26.69,26.65,26.66,259000.0,19.9026,19.9176,19.8877,19.8952,259000.0
2006-10-03 15:35:00,26.66,26.66,26.55,26.57,662800.0,19.8952,19.8952,19.8131,19.828,662800.0
2006-10-03 15:40:00,26.57,26.58,26.48,26.52,772100.0,19.828,19.8355,19.7609,19.7907,772100.0
2006-10-03 15:45:00,26.52,26.64,26.52,26.59,525100.0,19.7907,19.8803,19.7907,19.8429,525100.0
2006-10-03 15:50:00,26.59,26.6,26.55,26.55,420600.0,19.8429,19.8504,19.8131,19.8131,420600.0
2006-10-03 15:55:00,26.55,26.6,26.53,26.59,491800.0,19.8131,19.8504,19.7982,19.8429,491800.0
2006-10-04 09:30:00,26.88,26.9,26.76,26.87,425200.0,20.0594,20.0743,19.9698,20.0519,425200.0
2006-10-04 09:35:00,26.85,26.94,26.82,26.9,289200.0,20.037,20.1041,20.0146,20.0743,289200.0
2006-10-04 09:40:00,26.9,26.94,26.89,26.92,224200.0,20.0743,20.1041,20.0668,20.0892,224200.0
2006-10-04 09:45:00,26.92,26.95,26.82,26.84,250500.0,20.0892,20.1116,20.0146,20.0295,250500.0
2006-10-04 09:50:00,26.84,26.89,26.69,26.69,272800.0,20.0295,20.0668,19.9176,19.9176,272800.0
2006-10-04 09:55:00,26.69,26.77,26.65,26.69,445200.0,19.9176,19.9773,19.8877,19.9176,445200.0
2006-10-04 10:00:00,26.69,26.75,26.65,26.74,332900.0,19.9176,19.9623,19.8877,19.9549,332900.0
2006-10-04 10:05:00,26.75,26.75,26.69,26.7,213400.0,19.9623,19.9623,19.9176,19.925,213400.0
2006-10-04 10:10:00,26.7,26.7,26.63,26.65,162500.0,19.925,19.925,19.8728,19.8877,162500.0
2006-10-04 10:15:00,26.65,26.74,26.65,26.73,350600.0,19.8877,19.9549,19.8877,19.9474,350600.0
2006-10-04 10:20:00,26.72,26.75,26.71,26.75,107200.0,19.94,19.9623,19.9325,19.9623,107200.0
2006-10-04 10:25:00,26.75,26.8,26.73,26.79,232700.0,19.9623,19.9997,19.9474,19.9922,232700.0
2006-10-04 10:30:00,26.78,26.82,26.66,26.76,626700.0,19.9847,20.0146,19.8952,19.9698,626700.0
2006-10-04 10:35:00,26.77,26.77,26.67,26.75,303100.0,19.9773,19.9773,19.9026,19.9623,303100.0
2006-10-04 10:40:00,26.75,26.76,26.64,26.65,277300.0,19.9623,19.9698,19.8803,19.8877,277300.0
2006-10-04 10:45:00,26.65,26.66,26.52,26.53,302000.0,19.8877,19.8952,19.7907,19.7982,302000.0
2006-10-04 10:50:00,26.53,26.58,26.43,26.44,365400.0,19.7982,19.8355,19.7235,19.731,365400.0
2006-10-04 10:55:00,26.44,26.54,26.43,26.46,255200.0,19.731,19.8056,19.7235,19.7459,255200.0
2006-10-04 11:00:00,26.45,26.48,26.33,26.35,510500.0,19.7385,19.7609,19.6489,19.6638,510500.0
2006-10-04 11:05:00,26.36,26.44,26.33,26.44,284700.0,19.6713,19.731,19.6489,19.731,284700.0
2006-10-04 11:10:00,26.44,26.45,26.33,26.35,215500.0,19.731,19.7385,19.6489,19.6638,215500.0
2006-10-04 11:15:00,26.34,26.44,26.33,26.41,241300.0,19.6564,19.731,19.6489,19.7086,241300.0
2006-10-04 11:20:00,26.41,26.6,26.4,26.58,412200.0,19.7086,19.8504,19.7012,19.8355,412200.0
2006-10-04 11:25:00,26.57,26.62,26.5,26.52,313300.0,19.828,19.8653,19.7758,19.7907,313300.0
2006-10-04 11:30:00,26.52,26.59,26.51,26.53,269200.0,19.7907,19.8429,19.7832,19.7982,269200.0
2006-10-04 11:35:00,26.53,26.64,26.49,26.6,328200.0,19.7982,19.8803,19.7683,19.8504,328200.0
2006-10-04 11:40:00,26.6,26.6,26.49,26.49,182400.0,19.8504,19.8504,19.7683,19.7683,182400.0
2006-10-04 11:45:00,26.5,26.52,26.46,26.46,99900.0,19.7758,19.7907,19.7459,19.7459,99900.0
2006-10-04 11:50:00,26.46,26.5,26.42,26.5,368200.0,19.7459,19.7758,19.7161,19.7758,368200.0
2006-10-04 11:55:00,26.5,26.58,26.47,26.58,228900.0,19.7758,19.8355,19.7534,19.8355,228900.0
2006-10-04 12:00:00,26.59,26.64,26.57,26.59,376400.0,19.8429,19.8803,19.828,19.8429,376400.0
2006-10-04 12:05:00,26.59,26.71,26.59,26.7,359200.0,19.8429,19.9325,19.8429,19.925,359200.0
2006-10-04 12:10:00,26.71,26.71,26.61,26.63,270100.0,19.9325,19.9325,19.8579,19.8728,270100.0
2006-10-04 12:15:00,26.64,26.64,26.56,26.58,272900.0,19.8803,19.8803,19.8206,19.8355,272900.0
2006-10-04 12:20:00,26.58,26.59,26.55,26.56,119000.0,19.8355,19.8429,19.8131,19.8206,119000.0
2006-10-04 12:25:00,26.56,26.56,26.5,26.51,120700.0,19.8206,19.8206,19.7758,19.7832,120700.0
2006-10-04 12:30:00,26.5,26.51,26.42,26.44,149000.0,19.7758,19.7832,19.7161,19.731,149000.0
2006-10-04 12:35:00,26.45,26.47,26.37,26.38,152400.0,19.7385,19.7534,19.6788,19.6862,152400.0
2006-10-04 12:40:00,26.38,26.46,26.37,26.42,108200.0,19.6862,19.7459,19.6788,19.7161,108200.0
2006-10-04 12:45:00,26.42,26.52,26.42,26.48,472100.0,19.7161,19.7907,19.7161,19.7609,472100.0
2006-10-04 12:50:00,26.47,26.48,26.43,26.45,69900.0,19.7534,19.7609,19.7235,19.7385,69900.0
2006-10-04 12:55:00,26.45,26.52,26.43,26.47,208200.0,19.7385,19.7907,19.7235,19.7534,208200.0
2006-10-04 13:00:00,26.48,26.48,26.45,26.47,108900.0,19.7609,19.7609,19.7385,19.7534,108900.0
2006-10-04 13:05:00,26.47,26.6,26.45,26.59,299500.0,19.7534,19.8504,19.7385,19.8429,299500.0
2006-10-04 13:10:00,26.59,26.6,26.55,26.57,260000.0,19.8429,19.8504,19.8131,19.828,260000.0
2006-10-04 13:15:00,26.57,26.59,26.52,26.53,276700.0,19.828,19.8429,19.7907,19.7982,276700.0
2006-10-04 13:20:00,26.54,26.57,26.49,26.54,291200.0,19.8056,19.828,19.7683,19.8056,291200.0
2006-10-04 13:25:00,26.53,26.55,26.5,26.52,157700.0,19.7982,19.8131,19.7758,19.7907,157700.0
2006-10-04 13:30:00,26.52,26.53,26.45,26.46,153000.0,19.7907,19.7982,19.7385,19.7459,153000.0
2006-10-04 13:35:00,26.47,26.61,26.46,26.61,235200.0,19.7534,19.8579,19.7459,19.8579,235200.0
2006-10-04 13:40:00,26.61,26.62,26.55,26.61,215800.0,19.8579,19.8653,19.8131,19.8579,215800.0
2006-10-04 13:45:00,26.6,26.65,26.56,26.65,224300.0,19.8504,19.8877,19.8206,19.8877,224300.0
2006-10-04 13:50:00,26.64,26.7,26.62,26.67,273400.0,19.8803,19.925,19.8653,19.9026,273400.0
2006-10-04 13:55:00,26.67,26.7,26.64,26.65,286200.0,19.9026,19.925,19.8803,19.8877,286200.0
2006-10-04 14:00:00,26.65,26.71,26.61,26.71,309600.0,19.8877,19.9325,19.8579,19.9325,309600.0
2006-10-04 14:05:00,26.71,26.8,26.71,26.77,305500.0,19.9325,19.9997,19.9325,19.9773,305500.0
2006-10-04 14:10:00,26.77,26.85,26.76,26.79,258100.0,19.9773,20.037,19.9698,19.9922,258100.0
2006-10-04 14:15:00,26.78,26.81,26.77,26.81,168000.0,19.9847,20.0071,19.9773,20.0071,168000.0
2006-10-04 14:20:00,26.81,26.94,26.8,26.89,346200.0,20.0071,20.1041,19.9997,20.0668,346200.0
2006-10-04 14:25:00,26.89,26.91,26.8,26.8,261900.0,20.0668,20.0817,19.9997,19.9997,261900.0
2006-10-04 14:30:00,26.8,26.86,26.79,26.86,184500.0,19.9997,20.0444,19.9922,20.0444,184500.0
2006-10-04 14:35:00,26.86,26.92,26.83,26.91,195200.0,20.0444,20.0892,20.022,20.0817,195200.0
2006-10-04 14:40:00,26.89,26.89,26.84,26.88,150900.0,20.0668,20.0668,20.0295,20.0594,150900.0
2006-10-04 14:45:00,26.89,26.9,26.84,26.86,212900.0,20.0668,20.0743,20.0295,20.0444,212900.0
2006-10-04 14:50:00,26.87,26.87,26.78,26.82,198700.0,20.0519,20.0519,19.9847,20.0146,198700.0
2006-10-04 14:55:00,26.82,26.82,26.76,26.76,135900.0,20.0146,20.0146,19.9698,19.9698,135900.0
2006-10-04 15:00:00,26.76,26.8,26.75,26.75,115700.0,19.9698,19.9997,19.9623,19.9623,115700.0
2006-10-04 15:05:00,26.76,26.77,26.7,26.71,183300.0,19.9698,19.9773,19.925,19.9325,183300.0
2006-10-04 15:10:00,26.71,26.72,26.68,26.69,146900.0,19.9325,19.94,19.9101,19.9176,146900.0
2006-10-04 15:15:00,26.69,26.7,26.62,26.7,163200.0,19.9176,19.925,19.8653,19.925,163200.0
2006-10-04 15:20:00,26.7,26.79,26.69,26.7,241800.0,19.925,19.9922,19.9176,19.925,241800.0
2006-10-04 15:25:00,26.7,26.74,26.7,26.72,165800.0,19.925,19.9549,19.925,19.94,165800.0
2006-10-04 15:30:00,26.72,26.73,26.68,26.73,154800.0,19.94,19.9474,19.9101,19.9474,154800.0
2006-10-04 15:35:00,26.73,26.8,26.72,26.79,161200.0,19.9474,19.9997,19.94,19.9922,161200.0
2006-10-04 15:40:00,26.79,26.85,26.79,26.85,197700.0,19.9922,20.037,19.9922,20.037,197700.0
2006-10-04 15:45:00,26.85,26.9,26.85,26.88,212200.0,20.037,20.0743,20.037,20.0594,212200.0
2006-10-04 15:50:00,26.88,26.94,26.87,26.91,317600.0,20.0594,20.1041,20.0519,20.0817,317600.0
2006-10-04 15:55:00,26.91,26.94,26.89,26.89,307600.0,20.0817,20.1041,20.0668,20.0668,307600.0
2006-10-05 09:30:00,27.35,27.43,27.29,27.36,506100.0,20.4101,20.4698,20.3653,20.4176,506100.0
2006-10-05 09:35:00,27.35,27.43,27.35,27.42,320800.0,20.4101,20.4698,20.4101,20.4623,320800.0
2006-10-05 09:40:00,27.42,27.44,27.26,27.34,299600.0,20.4623,20.4773,20.3429,20.4026,299600.0
2006-10-05 09:45:00,27.33,27.37,27.29,27.29,245200.0,20.3952,20.425,20.3653,20.3653,245200.0
2006-10-05 09:50:00,27.3,27.34,27.21,27.32,210100.0,20.3728,20.4026,20.3056,20.3877,210100.0
2006-10-05 09:55:00,27.31,27.39,27.29,27.32,275200.0,20.3802,20.4399,20.3653,20.3877,275200.0
2006-10-05 10:00:00,27.32,27.32,27.2,27.2,419100.0,20.3877,20.3877,20.2982,20.2982,419100.0
2006-10-05 10:05:00,27.21,27.29,27.16,27.18,308200.0,20.3056,20.3653,20.2683,20.2832,308200.0
2006-10-05 10:10:00,27.18,27.28,27.12,27.26,178600.0,20.2832,20.3579,20.2385,20.3429,178600.0
2006-10-05 10:15:00,27.27,27.29,27.23,27.27,181700.0,20.3504,20.3653,20.3205,20.3504,181700.0
2006-10-05 10:20:00,27.27,27.3,27.23,27.25,369900.0,20.3504,20.3728,20.3205,20.3355,369900.0
2006-10-05 10:25:00,27.25,27.32,27.25,27.27,229100.0,20.3355,20.3877,20.3355,20.3504,229100.0
2006-10-05 10:30:00,27.27,27.39,27.25,27.39,264400.0,20.3504,20.4399,20.3355,20.4399,264400.0
2006-10-05 10:35:00,27.39,27.49,27.35,27.49,475900.0,20.4399,20.5146,20.4101,20.5146,475900.0
2006-10-05 10:40:00,27.47,27.49,27.33,27.38,409600.0,20.4997,20.5146,20.3952,20.4325,409600.0
2006-10-05 10:45:00,27.38,27.4,27.33,27.38,174400.0,20.4325,20.4474,20.3952,20.4325,174400.0
2006-10-05 10:50:00,27.38,27.38,27.25,27.26,373100.0,20.4325,20.4325,20.3355,20.3429,373100.0
2006-10-05 10:55:00,27.26,27.37,27.25,27.35,223700.0,20.3429,20.425,20.3355,20.4101,223700.0
2006-10-05 11:00:00,27.35,27.38,27.33,27.36,145100.0,20.4101,20.4325,20.3952,20.4176,145100.0
2006-10-05 11:05:00,27.36,27.39,27.33,27.34,149000.0,20.4176,20.4399,20.3952,20.4026,149000.0
2006-10-05 11:10:00,27.35,27.47,27.34,27.46,140800.0,20.4101,20.4997,20.4026,20.4922,140800.0
2006-10-05 11:15:00,27.46,27.47,27.34,27.34,116500.0,20.4922,20.4997,20.4026,20.4026,116500.0
2006-10-05 11:20:00,27.35,27.35,27.28,27.3,163000.0,20.4101,20.4101,20.3579,20.3728,163000.0
2006-10-05 11:25:00,27.29,27.31,27.25,27.25,162100.0,20.3653,20.3802,20.3355,20.3355,162100.0
2006-10-05 11:30:00,27.25,27.28,27.15,27.2,205400.0,20.3355,20.3579,20.2608,20.2982,205400.0
2006-10-05 11:35:00,27.19,27.25,27.17,27.24,151200.0,20.2907,20.3355,20.2758,20.328,151200.0
2006-10-05 11:40:00,27.23,27.34,27.22,27.34,167400.0,20.3205,20.4026,20.3131,20.4026,167400.0
2006-10-05 11:45:00,27.34,27.45,27.34,27.43,344800.0,20.4026,20.4847,20.4026,20.4698,344800.0
2006-10-05 11:50:00,27.43,27.45,27.39,27.44,701900.0,20.4698,20.4847,20.4399,20.4773,701900.0
2006-10-05 11:55:00,27.44,27.44,27.35,27.38,182300.0,20.4773,20.4773,20.4101,20.4325,182300.0
2006-10-05 12:00:00,27.36,27.44,27.33,27.36,136700.0,20.4176,20.4773,20.3952,20.4176,136700.0
2006-10-05 12:05:00,27.36,27.41,27.36,27.4,98600.0,20.4176,20.4549,20.4176,20.4474,98600.0
2006-10-05 12:10:00,27.41,27.42,27.36,27.4,168800.0,20.4549,20.4623,20.4176,20.4474,168800.0
2006-10-05 12:15:00,27.41,27.41,27.39,27.41,101700.0,20.4549,20.4549,20.4399,20.4549,101700.0
2006-10-05 12:20:00,27.4,27.45,27.39,27.43,112700.0,20.4474,20.4847,20.4399,20.4698,112700.0
2006-10-05 12:25:00,27.43,27.44,27.39,27.4,107200.0,20.4698,20.4773,20.4399,20.4474,107200.0
2006-10-05 12:30:00,27.41,27.42,27.39,27.4,69500.0,20.4549,20.4623,20.4399,20.4474,69500.0
2006-10-05 12:35:00,27.41,27.41,27.39,27.4,89700.0,20.4549,20.4549,20.4399,20.4474,89700.0
2006-10-05 12:40:00,27.39,27.42,27.39,27.41,164200.0,20.4399,20.4623,20.4399,20.4549,164200.0
2006-10-05 12:45:00,27.4,27.43,27.4,27.4,98800.0,20.4474,20.4698,20.4474,20.4474,98800.0
2006-10-05 12:50:00,27.41,27.44,27.4,27.42,74400.0,20.4549,20.4773,20.4474,20.4623,74400.0
2006-10-05 12:55:00,27.43,27.43,27.39,27.41,136000.0,20.4698,20.4698,20.4399,20.4549,136000.0
2006-10-05 13:00:00,27.41,27.41,27.24,27.25,226500.0,20.4549,20.4549,20.328,20.3355,226500.0
2006-10-05 13:05:00,27.25,27.34,27.23,27.28,179700.0,20.3355,20.4026,20.3205,20.3579,179700.0
2006-10-05 13:10:00,27.28,27.3,27.16,27.2,183400.0,20.3579,20.3728,20.2683,20.2982,183400.0
2006-10-05 13:15:00,27.2,27.32,27.19,27.32,149100.0,20.2982,20.3877,20.2907,20.3877,149100.0
2006-10-05 13:20:00,27.32,27.33,27.22,27.23,176700.0,20.3877,20.3952,20.3131,20.3205,176700.0
2006-10-05 13:25:00,27.23,27.32,27.23,27.27,298600.0,20.3205,20.3877,20.3205,20.3504,298600.0
2006-10-05 13:30:00,27.27,27.36,27.24,27.29,135600.0,20.3504,20.4176,20.328,20.3653,135600.0
2006-10-05 13:35:00,27.28,27.38,27.27,27.35,223000.0,20.3579,20.4325,20.3504,20.4101,223000.0
2006-10-05 13:40:00,27.36,27.38,27.3,27.33,107000.0,20.4176,20.4325,20.3728,20.3952,107000.0
2006-10-05 13:45:00,27.32,27.38,27.32,27.35,69300.0,20.3877,20.4325,20.3877,20.4101,69300.0
2006-10-05 13:50:00,27.35,27.41,27.35,27.4,169800.0,20.4101,20.4549,20.4101,20.4474,169800.0
2006-10-05 13:55:00,27.4,27.44,27.39,27.43,145000.0,20.4474,20.4773,20.4399,20.4698,145000.0
2006-10-05 14:00:00,27.44,27.44,27.39,27.42,114600.0,20.4773,20.4773,20.4399,20.4623,114600.0
2006-10-05 14:05:00,27.41,27.42,27.38,27.4,239400.0,20.4549,20.4623,20.4325,20.4474,239400.0
2006-10-05 14:10:00,27.4,27.43,27.35,27.42,123300.0,20.4474,20.4698,20.4101,20.4623,123300.0
2006-10-05 14:15:00,27.41,27.42,27.39,27.4,72200.0,20.4549,20.4623,20.4399,20.4474,72200.0
2006-10-05 14:20:00,27.41,27.41,27.39,27.4,60000.0,20.4549,20.4549,20.4399,20.4474,60000.0
2006-10-05 14:25:00,27.39,27.4,27.37,27.37,48900.0,20.4399,20.4474,20.425,20.425,48900.0
2006-10-05 14:30:00,27.37,27.4,27.36,27.39,54900.0,20.425,20.4474,20.4176,20.4399,54900.0
2006-10-05 14:35:00,27.4,27.42,27.39,27.41,67400.0,20.4474,20.4623,20.4399,20.4549,67400.0
2006-10-05 14:40:00,27.42,27.46,27.41,27.46,125000.0,20.4623,20.4922,20.4549,20.4922,125000.0
2006-10-05 14:45:00,27.46,27.54,27.45,27.53,212200.0,20.4922,20.5519,20.4847,20.5444,212200.0
2006-10-05 14:50:00,27.53,27.59,27.5,27.58,163400.0,20.5444,20.5892,20.522,20.5817,163400.0
2006-10-05 14:55:00,27.59,27.59,27.54,27.57,156500.0,20.5892,20.5892,20.5519,20.5743,156500.0
2006-10-05 15:00:00,27.57,27.64,27.57,27.63,141900.0,20.5743,20.6265,20.5743,20.6191,141900.0
2006-10-05 15:05:00,27.63,27.63,27.56,27.61,254600.0,20.6191,20.6191,20.5668,20.6041,254600.0
2006-10-05 15:10:00,27.61,27.68,27.6,27.67,232300.0,20.6041,20.6564,20.5967,20.6489,232300.0
2006-10-05 15:15:00,27.67,27.7,27.67,27.7,194300.0,20.6489,20.6713,20.6489,20.6713,194300.0
2006-10-05 15:20:00,27.7,27.72,27.69,27.72,163500.0,20.6713,20.6862,20.6638,20.6862,163500.0
2006-10-05 15:25:00,27.72,27.74,27.71,27.71,127500.0,20.6862,20.7011,20.6788,20.6788,127500.0
2006-10-05 15:30:00,27.71,27.74,27.71,27.73,144400.0,20.6788,20.7011,20.6788,20.6937,144400.0
2006-10-05 15:35:00,27.73,27.74,27.61,27.64,306900.0,20.6937,20.7011,20.6041,20.6265,306900.0
2006-10-05 15:40:00,27.64,27.69,27.63,27.68,226800.0,20.6265,20.6638,20.6191,20.6564,226800.0
2006-10-05 15:45:00,27.68,27.73,27.68,27.73,292300.0,20.6564,20.6937,20.6564,20.6937,292300.0
2006-10-05 15:50:00,27.73,27.73,27.65,27.65,396900.0,20.6937,20.6937,20.634,20.634,396900.0
2006-10-05 15:55:00,27.65,27.7,27.61,27.66,366500.0,20.634,20.6713,20.6041,20.6414,366500.0
2006-10-06 09:30:00,27.59,27.6,27.4,27.45,256900.0,20.5892,20.5967,20.4474,20.4847,256900.0
2006-10-06 09:35:00,27.45,27.47,27.4,27.43,111200.0,20.4847,20.4997,20.4474,20.4698,111200.0
2006-10-06 09:40:00,27.42,27.43,27.26,27.26,181300.0,20.4623,20.4698,20.3429,20.3429,181300.0
2006-10-06 09:45:00,27.26,27.28,27.16,27.28,321600.0,20.3429,20.3579,20.2683,20.3579,321600.0
2006-10-06 09:50:00,27.28,27.45,27.26,27.36,282300.0,20.3579,20.4847,20.3429,20.4176,282300.0
2006-10-06 09:55:00,27.36,27.44,27.34,27.38,179100.0,20.4176,20.4773,20.4026,20.4325,179100.0
2006-10-06 10:00:00,27.38,27.45,27.38,27.4,181700.0,20.4325,20.4847,20.4325,20.4474,181700.0
2006-10-06 10:05:00,27.41,27.42,27.28,27.29,181800.0,20.4549,20.4623,20.3579,20.3653,181800.0
2006-10-06 10:10:00,27.29,27.48,27.26,27.48,181700.0,20.3653,20.5071,20.3429,20.5071,181700.0
2006-10-06 10:15:00,27.48,27.49,27.39,27.47,207800.0,20.5071,20.5146,20.4399,20.4997,207800.0
2006-10-06 10:20:00,27.46,27.62,27.45,27.62,198500.0,20.4922,20.6116,20.4847,20.6116,198500.0
2006-10-06 10:25:00,27.62,27.7,27.59,27.68,244900.0,20.6116,20.6713,20.5892,20.6564,244900.0
2006-10-06 10:30:00,27.69,27.79,27.67,27.71,248200.0,20.6638,20.7385,20.6489,20.6788,248200.0
2006-10-06 10:35:00,27.7,27.73,27.57,27.61,232900.0,20.6713,20.6937,20.5743,20.6041,232900.0
2006-10-06 10:40:00,27.61,27.61,27.5,27.55,159800.0,20.6041,20.6041,20.522,20.5594,159800.0
2006-10-06 10:45:00,27.56,27.61,27.51,27.55,134700.0,20.5668,20.6041,20.5295,20.5594,134700.0
2006-10-06 10:50:00,27.54,27.6,27.4,27.4,216700.0,20.5519,20.5967,20.4474,20.4474,216700.0
2006-10-06 10:55:00,27.4,27.45,27.32,27.41,214800.0,20.4474,20.4847,20.3877,20.4549,214800.0
2006-10-06 11:00:00,27.39,27.4,27.29,27.36,201700.0,20.4399,20.4474,20.3653,20.4176,201700.0
2006-10-06 11:05:00,27.35,27.39,27.32,27.34,91200.0,20.4101,20.4399,20.3877,20.4026,91200.0
2006-10-06 11:10:00,27.33,27.38,27.31,27.36,94800.0,20.3952,20.4325,20.3802,20.4176,94800.0
2006-10-06 11:15:00,27.37,27.38,27.33,27.36,72300.0,20.425,20.4325,20.3952,20.4176,72300.0
2006-10-06 11:20:00,27.36,27.36,27.25,27.27,133800.0,20.4176,20.4176,20.3355,20.3504,133800.0
2006-10-06 11:25:00,27.27,27.3,27.25,27.28,117500.0,20.3504,20.3728,20.3355,20.3579,117500.0
2006-10-06 11:30:00,27.27,27.28,27.24,27.24,130100.0,20.3504,20.3579,20.328,20.328,130100.0
2006-10-06 11:35:00,27.24,27.24,27.15,27.18,191600.0,20.328,20.328,20.2608,20.2832,191600.0
2006-10-06 11:40:00,27.18,27.19,27.15,27.17,113800.0,20.2832,20.2907,20.2608,20.2758,113800.0
2006-10-06 11:45:00,27.17,27.29,27.17,27.24,116400.0,20.2758,20.3653,20.2758,20.328,116400.0
2006-10-06 11:50:00,27.24,27.3,27.23,27.27,110800.0,20.328,20.3728,20.3205,20.3504,110800.0
2006-10-06 11:55:00,27.27,27.3,27.26,27.27,54600.0,20.3504,20.3728,20.3429,20.3504,54600.0
2006-10-06 12:00:00,27.27,27.27,27.2,27.24,101600.0,20.3504,20.3504,20.2982,20.328,101600.0
2006-10-06 12:05:00,27.23,27.3,27.2,27.3,108900.0,20.3205,20.3728,20.2982,20.3728,108900.0
2006-10-06 12:10:00,27.3,27.31,27.26,27.29,97000.0,20.3728,20.3802,20.3429,20.3653,97000.0
2006-10-06 12:15:00,27.3,27.33,27.3,27.32,56100.0,20.3728,20.3952,20.3728,20.3877,56100.0
2006-10-06 12:20:00,27.31,27.31,27.27,27.27,65800.0,20.3802,20.3802,20.3504,20.3504,65800.0
2006-10-06 12:25:00,27.27,27.27,27.23,27.24,33000.0,20.3504,20.3504,20.3205,20.328,33000.0
2006-10-06 12:30:00,27.23,27.27,27.22,27.27,46400.0,20.3205,20.3504,20.3131,20.3504,46400.0
2006-10-06 12:35:00,27.27,27.27,27.22,27.24,38700.0,20.3504,20.3504,20.3131,20.328,38700.0
2006-10-06 12:40:00,27.25,27.39,27.24,27.38,85700.0,20.3355,20.4399,20.328,20.4325,85700.0
2006-10-06 12:45:00,27.39,27.44,27.35,27.39,85300.0,20.4399,20.4773,20.4101,20.4399,85300.0
2006-10-06 12:50:00,27.4,27.43,27.36,27.36,51900.0,20.4474,20.4698,20.4176,20.4176,51900.0
2006-10-06 12:55:00,27.36,27.52,27.35,27.51,151500.0,20.4176,20.537,20.4101,20.5295,151500.0
2006-10-06 13:00:00,27.5,27.51,27.46,27.47,82400.0,20.522,20.5295,20.4922,20.4997,82400.0
2006-10-06 13:05:00,27.48,27.51,27.48,27.5,150800.0,20.5071,20.5295,20.5071,20.522,150800.0
2006-10-06 13:10:00,27.5,27.52,27.45,27.51,106900.0,20.522,20.537,20.4847,20.5295,106900.0
2006-10-06 13:15:00,27.51,27.59,27.51,27.57,125200.0,20.5295,20.5892,20.5295,20.5743,125200.0
2006-10-06 13:20:00,27.57,27.6,27.56,27.58,92700.0,20.5743,20.5967,20.5668,20.5817,92700.0
2006-10-06 13:25:00,27.59,27.59,27.47,27.48,111600.0,20.5892,20.5892,20.4997,20.5071,111600.0
2006-10-06 13:30:00,27.48,27.54,27.48,27.54,104000.0,20.5071,20.5519,20.5071,20.5519,104000.0
2006-10-06 13:35:00,27.53,27.56,27.49,27.51,101700.0,20.5444,20.5668,20.5146,20.5295,101700.0
2006-10-06 13:40:00,27.5,27.5,27.38,27.39,110000.0,20.522,20.522,20.4325,20.4399,110000.0
2006-10-06 13:45:00,27.4,27.5,27.39,27.46,72900.0,20.4474,20.522,20.4399,20.4922,72900.0
2006-10-06 13:50:00,27.46,27.53,27.44,27.53,86800.0,20.4922,20.5444,20.4773,20.5444,86800.0
2006-10-06 13:55:00,27.54,27.6,27.53,27.6,113100.0,20.5519,20.5967,20.5444,20.5967,113100.0
2006-10-06 14:00:00,27.6,27.67,27.59,27.6,187900.0,20.5967,20.6489,20.5892,20.5967,187900.0
2006-10-06 14:05:00,27.6,27.68,27.59,27.63,114300.0,20.5967,20.6564,20.5892,20.6191,114300.0
2006-10-06 14:10:00,27.65,27.67,27.58,27.66,194300.0,20.634,20.6489,20.5817,20.6414,194300.0
2006-10-06 14:15:00,27.66,27.7,27.65,27.67,254300.0,20.6414,20.6713,20.634,20.6489,254300.0
2006-10-06 14:20:00,27.67,27.69,27.65,27.65,122300.0,20.6489,20.6638,20.634,20.634,122300.0
2006-10-06 14:25:00,27.64,27.65,27.54,27.6,100000.0,20.6265,20.634,20.5519,20.5967,100000.0
2006-10-06 14:30:00,27.6,27.6,27.5,27.55,55600.0,20.5967,20.5967,20.522,20.5594,55600.0
2006-10-06 14:35:00,27.55,27.69,27.54,27.68,122900.0,20.5594,20.6638,20.5519,20.6564,122900.0
2006-10-06 14:40:00,27.69,27.69,27.64,27.64,143300.0,20.6638,20.6638,20.6265,20.6265,143300.0
2006-10-06 14:45:00,27.64,27.65,27.58,27.63,72600.0,20.6265,20.634,20.5817,20.6191,72600.0
2006-10-06 14:50:00,27.63,27.75,27.63,27.74,89800.0,20.6191,20.7086,20.6191,20.7011,89800.0
2006-10-06 14:55:00,27.75,27.79,27.72,27.79,152900.0,20.7086,20.7385,20.6862,20.7385,152900.0
2006-10-06 15:00:00,27.8,27.8,27.78,27.79,182800.0,20.7459,20.7459,20.731,20.7385,182800.0
2006-10-06 15:05:00,27.79,27.79,27.72,27.73,55900.0,20.7385,20.7385,20.6862,20.6937,55900.0
2006-10-06 15:10:00,27.72,27.72,27.64,27.64,81200.0,20.6862,20.6862,20.6265,20.6265,81200.0
2006-10-06 15:15:00,27.64,27.65,27.54,27.65,135900.0,20.6265,20.634,20.5519,20.634,135900.0
2006-10-06 15:20:00,27.65,27.71,27.65,27.7,98100.0,20.634,20.6788,20.634,20.6713,98100.0
2006-10-06 15:25:00,27.69,27.7,27.61,27.61,76800.0,20.6638,20.6713,20.6041,20.6041,76800.0
2006-10-06 15:30:00,27.61,27.67,27.59,27.67,110200.0,20.6041,20.6489,20.5892,20.6489,110200.0
2006-10-06 15:35:00,27.67,27.67,27.61,27.65,111800.0,20.6489,20.6489,20.6041,20.634,111800.0
2006-10-06 15:40:00,27.65,27.67,27.62,27.62,104400.0,20.634,20.6489,20.6116,20.6116,104400.0
2006-10-06 15:45:00,27.63,27.65,27.62,27.64,74700.0,20.6191,20.634,20.6116,20.6265,74700.0
2006-10-06 15:50:00,27.64,27.69,27.63,27.66,158000.0,20.6265,20.6638,20.6191,20.6414,158000.0
2006-10-06 15:55:00,27.65,27.67,27.61,27.64,192700.0,20.634,20.6489,20.6041,20.6265,192700.0
2006-10-09 09:30:00,27.85,27.95,27.77,27.9,302400.0,20.7832,20.8579,20.7235,20.8205,302400.0
2006-10-09 09:35:00,27.9,27.94,27.84,27.87,182200.0,20.8205,20.8504,20.7758,20.7982,182200.0
2006-10-09 09:40:00,27.88,27.89,27.7,27.74,164900.0,20.8056,20.8131,20.6713,20.7011,164900.0
2006-10-09 09:45:00,27.73,27.82,27.66,27.72,141900.0,20.6937,20.7608,20.6414,20.6862,141900.0
2006-10-09 09:50:00,27.72,27.9,27.71,27.8,199500.0,20.6862,20.8205,20.6788,20.7459,199500.0
2006-10-09 09:55:00,27.8,27.83,27.68,27.7,199800.0,20.7459,20.7683,20.6564,20.6713,199800.0
2006-10-09 10:00:00,27.7,27.88,27.69,27.88,145400.0,20.6713,20.8056,20.6638,20.8056,145400.0
2006-10-09 10:05:00,27.87,27.87,27.69,27.71,118600.0,20.7982,20.7982,20.6638,20.6788,118600.0
2006-10-09 10:10:00,27.71,27.74,27.59,27.62,116300.0,20.6788,20.7011,20.5892,20.6116,116300.0
2006-10-09 10:15:00,27.61,27.69,27.58,27.58,161800.0,20.6041,20.6638,20.5817,20.5817,161800.0
2006-10-09 10:20:00,27.58,27.79,27.58,27.75,140500.0,20.5817,20.7385,20.5817,20.7086,140500.0
2006-10-09 10:25:00,27.75,27.84,27.74,27.84,124600.0,20.7086,20.7758,20.7011,20.7758,124600.0
2006-10-09 10:30:00,27.84,27.88,27.81,27.86,124200.0,20.7758,20.8056,20.7534,20.7907,124200.0
2006-10-09 10:35:00,27.87,27.9,27.86,27.89,110200.0,20.7982,20.8205,20.7907,20.8131,110200.0
2006-10-09 10:40:00,27.9,27.9,27.81,27.83,102200.0,20.8205,20.8205,20.7534,20.7683,102200.0
2006-10-09 10:45:00,27.83,27.91,27.83,27.91,136500.0,20.7683,20.828,20.7683,20.828,136500.0
2006-10-09 10:50:00,27.91,27.93,27.85,27.85,157900.0,20.828,20.8429,20.7832,20.7832,157900.0
2006-10-09 10:55:00,27.86,27.9,27.8,27.81,116000.0,20.7907,20.8205,20.7459,20.7534,116000.0
2006-10-09 11:00:00,27.81,27.88,27.8,27.85,98600.0,20.7534,20.8056,20.7459,20.7832,98600.0
2006-10-09 11:05:00,27.86,27.87,27.8,27.86,78600.0,20.7907,20.7982,20.7459,20.7907,78600.0
2006-10-09 11:10:00,27.86,27.87,27.81,27.82,83300.0,20.7907,20.7982,20.7534,20.7608,83300.0
2006-10-09 11:15:00,27.81,27.82,27.8,27.82,85700.0,20.7534,20.7608,20.7459,20.7608,85700.0
2006-10-09 11:20:00,27.82,27.82,27.75,27.75,75200.0,20.7608,20.7608,20.7086,20.7086,75200.0
2006-10-09 11:25:00,27.75,27.78,27.69,27.71,98700.0,20.7086,20.731,20.6638,20.6788,98700.0
2006-10-09 11:30:00,27.7,27.74,27.7,27.73,96900.0,20.6713,20.7011,20.6713,20.6937,96900.0
2006-10-09 11:35:00,27.75,27.75,27.66,27.68,112700.0,20.7086,20.7086,20.6414,20.6564,112700.0
2006-10-09 11:40:00,27.66,27.67,27.6,27.63,147000.0,20.6414,20.6489,20.5967,20.6191,147000.0
2006-10-09 11:45:00,27.62,27.69,27.6,27.67,79800.0,20.6116,20.6638,20.5967,20.6489,79800.0
2006-10-09 11:50:00,27.67,27.74,27.66,27.68,61300.0,20.6489,20.7011,20.6414,20.6564,61300.0
2006-10-09 11:55:00,27.68,27.69,27.62,27.62,80200.0,20.6564,20.6638,20.6116,20.6116,80200.0
2006-10-09 12:00:00,27.62,27.7,27.62,27.63,105600.0,20.6116,20.6713,20.6116,20.6191,105600.0
2006-10-09 12:05:00,27.63,27.66,27.63,27.64,58600.0,20.6191,20.6414,20.6191,20.6265,58600.0
2006-10-09 12:10:00,27.64,27.64,27.6,27.6,57400.0,20.6265,20.6265,20.5967,20.5967,57400.0
2006-10-09 12:15:00,27.61,27.61,27.52,27.53,161000.0,20.6041,20.6041,20.537,20.5444,161000.0
2006-10-09 12:20:00,27.53,27.56,27.52,27.54,71500.0,20.5444,20.5668,20.537,20.5519,71500.0
2006-10-09 12:25:00,27.54,27.6,27.52,27.6,98300.0,20.5519,20.5967,20.537,20.5967,98300.0
2006-10-09 12:30:00,27.6,27.67,27.58,27.58,78300.0,20.5967,20.6489,20.5817,20.5817,78300.0
2006-10-09 12:35:00,27.58,27.6,27.57,27.59,37200.0,20.5817,20.5967,20.5743,20.5892,37200.0
2006-10-09 12:40:00,27.6,27.63,27.57,27.6,85900.0,20.5967,20.6191,20.5743,20.5967,85900.0
2006-10-09 12:45:00,27.59,27.66,27.58,27.66,76600.0,20.5892,20.6414,20.5817,20.6414,76600.0
2006-10-09 12:50:00,27.65,27.73,27.64,27.68,177300.0,20.634,20.6937,20.6265,20.6564,177300.0
2006-10-09 12:55:00,27.68,27.7,27.62,27.62,110500.0,20.6564,20.6713,20.6116,20.6116,110500.0
2006-10-09 13:00:00,27.62,27.65,27.62,27.64,60400.0,20.6116,20.634,20.6116,20.6265,60400.0
2006-10-09 13:05:00,27.64,27.65,27.62,27.62,75400.0,20.6265,20.634,20.6116,20.6116,75400.0
2006-10-09 13:10:00,27.63,27.65,27.59,27.61,71600.0,20.6191,20.634,20.5892,20.6041,71600.0
2006-10-09 13:15:00,27.61,27.65,27.58,27.64,56700.0,20.6041,20.634,20.5817,20.6265,56700.0
2006-10-09 13:20:00,27.64,27.65,27.61,27.62,236500.0,20.6265,20.634,20.6041,20.6116,236500.0
2006-10-09 13:25:00,27.61,27.67,27.59,27.66,194100.0,20.6041,20.6489,20.5892,20.6414,194100.0
2006-10-09 13:30:00,27.65,27.65,27.58,27.59,99000.0,20.634,20.634,20.5817,20.5892,99000.0
2006-10-09 13:35:00,27.59,27.61,27.55,27.56,68400.0,20.5892,20.6041,20.5594,20.5668,68400.0
2006-10-09 13:40:00,27.55,27.56,27.53,27.54,93000.0,20.5594,20.5668,20.5444,20.5519,93000.0
2006-10-09 13:45:00,27.54,27.54,27.47,27.48,179000.0,20.5519,20.5519,20.4997,20.5071,179000.0
2006-10-09 13:50:00,27.48,27.49,27.43,27.44,152400.0,20.5071,20.5146,20.4698,20.4773,152400.0
2006-10-09 13:55:00,27.44,27.46,27.4,27.41,104200.0,20.4773,20.4922,20.4474,20.4549,104200.0
2006-10-09 14:00:00,27.42,27.44,27.39,27.39,119500.0,20.4623,20.4773,20.4399,20.4399,119500.0
2006-10-09 14:05:00,27.38,27.43,27.35,27.41,157500.0,20.4325,20.4698,20.4101,20.4549,157500.0
2006-10-09 14:10:00,27.41,27.44,27.4,27.42,137200.0,20.4549,20.4773,20.4474,20.4623,137200.0
2006-10-09 14:15:00,27.43,27.45,27.4,27.42,71800.0,20.4698,20.4847,20.4474,20.4623,71800.0
2006-10-09 14:20:00,27.43,27.43,27.3,27.31,138200.0,20.4698,20.4698,20.3728,20.3802,138200.0
2006-10-09 14:25:00,27.31,27.33,27.26,27.33,192100.0,20.3802,20.3952,20.3429,20.3952,192100.0
2006-10-09 14:30:00,27.33,27.34,27.3,27.3,91100.0,20.3952,20.4026,20.3728,20.3728,91100.0
2006-10-09 14:35:00,27.3,27.31,27.26,27.28,128600.0,20.3728,20.3802,20.3429,20.3579,128600.0
2006-10-09 14:40:00,27.28,27.35,27.27,27.35,113100.0,20.3579,20.4101,20.3504,20.4101,113100.0
2006-10-09 14:45:00,27.35,27.38,27.31,27.31,102800.0,20.4101,20.4325,20.3802,20.3802,102800.0
2006-10-09 14:50:00,27.32,27.32,27.28,27.29,93000.0,20.3877,20.3877,20.3579,20.3653,93000.0
2006-10-09 14:55:00,27.28,27.29,27.22,27.22,101400.0,20.3579,20.3653,20.3131,20.3131,101400.0
2006-10-09 15:00:00,27.22,27.25,27.22,27.22,159500.0,20.3131,20.3355,20.3131,20.3131,159500.0
2006-10-09 15:05:00,27.21,27.25,27.15,27.15,181900.0,20.3056,20.3355,20.2608,20.2608,181900.0
2006-10-09 15:10:00,27.15,27.19,27.15,27.19,167800.0,20.2608,20.2907,20.2608,20.2907,167800.0
2006-10-09 15:15:00,27.18,27.2,27.15,27.15,132400.0,20.2832,20.2982,20.2608,20.2608,132400.0
2006-10-09 15:20:00,27.15,27.16,27.03,27.03,256700.0,20.2608,20.2683,20.1713,20.1713,256700.0
2006-10-09 15:25:00,27.03,27.07,27.01,27.01,271500.0,20.1713,20.2011,20.1564,20.1564,271500.0
2006-10-09 15:30:00,27.01,27.06,27.0,27.05,421600.0,20.1564,20.1937,20.1489,20.1862,421600.0
2006-10-09 15:35:00,27.05,27.06,27.02,27.03,214900.0,20.1862,20.1937,20.1638,20.1713,214900.0
2006-10-09 15:40:00,27.02,27.04,27.01,27.02,241500.0,20.1638,20.1788,20.1564,20.1638,241500.0
2006-10-09 15:45:00,27.02,27.12,27.01,27.07,223100.0,20.1638,20.2385,20.1564,20.2011,223100.0
2006-10-09 15:50:00,27.07,27.1,27.06,27.09,280500.0,20.2011,20.2235,20.1937,20.2161,280500.0
2006-10-09 15:55:00,27.1,27.14,27.07,27.08,378800.0,20.2235,20.2534,20.2011,20.2086,378800.0
2006-10-10 09:30:00,26.97,27.03,26.9,26.96,366200.0,20.1265,20.1713,20.0743,20.1191,366200.0
2006-10-10 09:35:00,26.95,27.19,26.89,27.12,366800.0,20.1116,20.2907,20.0668,20.2385,366800.0
2006-10-10 09:40:00,27.12,27.17,26.99,26.99,321100.0,20.2385,20.2758,20.1414,20.1414,321100.0
2006-10-10 09:45:00,26.99,27.12,26.98,27.12,272900.0,20.1414,20.2385,20.134,20.2385,272900.0
2006-10-10 09:50:00,27.12,27.2,27.08,27.14,356400.0,20.2385,20.2982,20.2086,20.2534,356400.0
2006-10-10 09:55:00,27.15,27.16,27.01,27.02,252400.0,20.2608,20.2683,20.1564,20.1638,252400.0
2006-10-10 10:00:00,27.02,27.07,27.01,27.01,171000.0,20.1638,20.2011,20.1564,20.1564,171000.0
2006-10-10 10:05:00,27.01,27.18,27.0,27.09,224200.0,20.1564,20.2832,20.1489,20.2161,224200.0
2006-10-10 10:10:00,27.08,27.11,27.05,27.06,176100.0,20.2086,20.231,20.1862,20.1937,176100.0
2006-10-10 10:15:00,27.05,27.13,27.02,27.13,200800.0,20.1862,20.2459,20.1638,20.2459,200800.0
2006-10-10 10:20:00,27.13,27.21,27.09,27.18,322700.0,20.2459,20.3056,20.2161,20.2832,322700.0
2006-10-10 10:25:00,27.18,27.27,27.17,27.25,387800.0,20.2832,20.3504,20.2758,20.3355,387800.0
2006-10-10 10:30:00,27.26,27.27,27.1,27.16,451600.0,20.3429,20.3504,20.2235,20.2683,451600.0
2006-10-10 10:35:00,27.14,27.27,27.11,27.25,325500.0,20.2534,20.3504,20.231,20.3355,325500.0
2006-10-10 10:40:00,27.24,27.38,27.23,27.36,265900.0,20.328,20.4325,20.3205,20.4176,265900.0
2006-10-10 10:45:00,27.36,27.41,27.27,27.34,273400.0,20.4176,20.4549,20.3504,20.4026,273400.0
2006-10-10 10:50:00,27.33,27.36,27.26,27.34,280400.0,20.3952,20.4176,20.3429,20.4026,280400.0
2006-10-10 10:55:00,27.34,27.36,27.24,27.27,158300.0,20.4026,20.4176,20.328,20.3504,158300.0
2006-10-10 11:00:00,27.27,27.3,27.21,27.24,143000.0,20.3504,20.3728,20.3056,20.328,143000.0
2006-10-10 11:05:00,27.24,27.33,27.19,27.32,201700.0,20.328,20.3952,20.2907,20.3877,201700.0
2006-10-10 11:10:00,27.32,27.33,27.15,27.17,253100.0,20.3877,20.3952,20.2608,20.2758,253100.0
2006-10-10 11:15:00,27.17,27.26,27.16,27.24,302000.0,20.2758,20.3429,20.2683,20.328,302000.0
2006-10-10 11:20:00,27.24,27.25,27.19,27.22,245700.0,20.328,20.3355,20.2907,20.3131,245700.0
2006-10-10 11:25:00,27.22,27.27,27.18,27.21,443700.0,20.3131,20.3504,20.2832,20.3056,443700.0
2006-10-10 11:30:00,27.21,27.26,27.2,27.22,345800.0,20.3056,20.3429,20.2982,20.3131,345800.0
2006-10-10 11:35:00,27.21,27.22,27.17,27.2,217100.0,20.3056,20.3131,20.2758,20.2982,217100.0
2006-10-10 11:40:00,27.21,27.21,27.12,27.13,215800.0,20.3056,20.3056,20.2385,20.2459,215800.0
2006-10-10 11:45:00,27.14,27.14,26.98,26.98,318400.0,20.2534,20.2534,20.134,20.134,318400.0
2006-10-10 11:50:00,26.98,27.11,26.98,27.09,284800.0,20.134,20.231,20.134,20.2161,284800.0
2006-10-10 11:55:00,27.09,27.1,27.05,27.09,220500.0,20.2161,20.2235,20.1862,20.2161,220500.0
2006-10-10 12:00:00,27.09,27.13,27.08,27.12,323000.0,20.2161,20.2459,20.2086,20.2385,323000.0
2006-10-10 12:05:00,27.13,27.2,27.11,27.16,261100.0,20.2459,20.2982,20.231,20.2683,261100.0
2006-10-10 12:10:00,27.16,27.21,27.14,27.18,185700.0,20.2683,20.3056,20.2534,20.2832,185700.0
2006-10-10 12:15:00,27.17,27.18,27.12,27.13,104200.0,20.2758,20.2832,20.2385,20.2459,104200.0
2006-10-10 12:20:00,27.13,27.18,27.12,27.12,131400.0,20.2459,20.2832,20.2385,20.2385,131400.0
2006-10-10 12:25:00,27.13,27.17,27.08,27.08,92900.0,20.2459,20.2758,20.2086,20.2086,92900.0
2006-10-10 12:30:00,27.07,27.1,27.03,27.1,110100.0,20.2011,20.2235,20.1713,20.2235,110100.0
2006-10-10 12:35:00,27.1,27.11,27.08,27.1,89800.0,20.2235,20.231,20.2086,20.2235,89800.0
2006-10-10 12:40:00,27.1,27.16,27.09,27.15,122000.0,20.2235,20.2683,20.2161,20.2608,122000.0
2006-10-10 12:45:00,27.16,27.18,27.15,27.18,92400.0,20.2683,20.2832,20.2608,20.2832,92400.0
2006-10-10 12:50:00,27.17,27.18,27.13,27.14,64800.0,20.2758,20.2832,20.2459,20.2534,64800.0
2006-10-10 12:55:00,27.14,27.2,27.13,27.2,58400.0,20.2534,20.2982,20.2459,20.2982,58400.0
2006-10-10 13:00:00,27.2,27.29,27.19,27.28,174000.0,20.2982,20.3653,20.2907,20.3579,174000.0
2006-10-10 13:05:00,27.28,27.4,27.28,27.39,254100.0,20.3579,20.4474,20.3579,20.4399,254100.0
2006-10-10 13:10:00,27.39,27.43,27.34,27.43,236000.0,20.4399,20.4698,20.4026,20.4698,236000.0
2006-10-10 13:15:00,27.43,27.5,27.4,27.41,258600.0,20.4698,20.522,20.4474,20.4549,258600.0
2006-10-10 13:20:00,27.4,27.45,27.34,27.44,121600.0,20.4474,20.4847,20.4026,20.4773,121600.0
2006-10-10 13:25:00,27.45,27.45,27.39,27.4,118600.0,20.4847,20.4847,20.4399,20.4474,118600.0
2006-10-10 13:30:00,27.4,27.47,27.39,27.46,201700.0,20.4474,20.4997,20.4399,20.4922,201700.0
2006-10-10 13:35:00,27.47,27.47,27.32,27.32,90500.0,20.4997,20.4997,20.3877,20.3877,90500.0
2006-10-10 13:40:00,27.32,27.34,27.29,27.29,133500.0,20.3877,20.4026,20.3653,20.3653,133500.0
2006-10-10 13:45:00,27.29,27.3,27.25,27.3,172900.0,20.3653,20.3728,20.3355,20.3728,172900.0
2006-10-10 13:50:00,27.3,27.39,27.29,27.39,217600.0,20.3728,20.4399,20.3653,20.4399,217600.0
2006-10-10 13:55:00,27.39,27.4,27.32,27.35,146300.0,20.4399,20.4474,20.3877,20.4101,146300.0
2006-10-10 14:00:00,27.35,27.48,27.35,27.45,109200.0,20.4101,20.5071,20.4101,20.4847,109200.0
2006-10-10 14:05:00,27.46,27.52,27.45,27.52,186000.0,20.4922,20.537,20.4847,20.537,186000.0
2006-10-10 14:10:00,27.52,27.56,27.41,27.41,153300.0,20.537,20.5668,20.4549,20.4549,153300.0
2006-10-10 14:15:00,27.42,27.51,27.42,27.48,149800.0,20.4623,20.5295,20.4623,20.5071,149800.0
2006-10-10 14:20:00,27.48,27.48,27.43,27.47,197700.0,20.5071,20.5071,20.4698,20.4997,197700.0
2006-10-10 14:25:00,27.47,27.48,27.31,27.34,142500.0,20.4997,20.5071,20.3802,20.4026,142500.0
2006-10-10 14:30:00,27.33,27.38,27.31,27.36,160900.0,20.3952,20.4325,20.3802,20.4176,160900.0
2006-10-10 14:35:00,27.37,27.56,27.36,27.41,162700.0,20.425,20.5668,20.4176,20.4549,162700.0
2006-10-10 14:40:00,27.41,27.42,27.37,27.38,72400.0,20.4549,20.4623,20.425,20.4325,72400.0
2006-10-10 14:45:00,27.38,27.44,27.37,27.43,73500.0,20.4325,20.4773,20.425,20.4698,73500.0
2006-10-10 14:50:00,27.43,27.47,27.41,27.45,96200.0,20.4698,20.4997,20.4549,20.4847,96200.0
2006-10-10 14:55:00,27.46,27.47,27.43,27.46,147700.0,20.4922,20.4997,20.4698,20.4922,147700.0
2006-10-10 15:00:00,27.46,27.5,27.45,27.46,262600.0,20.4922,20.522,20.4847,20.4922,262600.0
2006-10-10 15:05:00,27.46,27.47,27.43,27.44,100100.0,20.4922,20.4997,20.4698,20.4773,100100.0
2006-10-10 15:10:00,27.43,27.44,27.41,27.42,72100.0,20.4698,20.4773,20.4549,20.4623,72100.0
2006-10-10 15:15:00,27.42,27.49,27.41,27.43,156000.0,20.4623,20.5146,20.4549,20.4698,156000.0
2006-10-10 15:20:00,27.43,27.45,27.41,27.45,99100.0,20.4698,20.4847,20.4549,20.4847,99100.0
2006-10-10 15:25:00,27.45,27.47,27.43,27.43,91600.0,20.4847,20.4997,20.4698,20.4698,91600.0
2006-10-10 15:30:00,27.44,27.44,27.35,27.37,153200.0,20.4773,20.4773,20.4101,20.425,153200.0
2006-10-10 15:35:00,27.37,27.38,27.31,27.32,81300.0,20.425,20.4325,20.3802,20.3877,81300.0
2006-10-10 15:40:00,27.31,27.37,27.31,27.35,239900.0,20.3802,20.425,20.3802,20.4101,239900.0
2006-10-10 15:45:00,27.35,27.4,27.34,27.35,163400.0,20.4101,20.4474,20.4026,20.4101,163400.0
2006-10-10 15:50:00,27.36,27.37,27.27,27.37,207000.0,20.4176,20.425,20.3504,20.425,207000.0
2006-10-10 15:55:00,27.36,27.39,27.32,27.39,235500.0,20.4176,20.4399,20.3877,20.4399,235500.0
2006-10-11 09:30:00,27.3,27.31,27.15,27.29,234500.0,20.3728,20.3802,20.2608,20.3653,234500.0
2006-10-11 09:35:00,27.28,27.41,27.26,27.3,143300.0,20.3579,20.4549,20.3429,20.3728,143300.0
2006-10-11 09:40:00,27.29,27.32,27.15,27.19,180700.0,20.3653,20.3877,20.2608,20.2907,180700.0
2006-10-11 09:45:00,27.2,27.37,27.18,27.36,243200.0,20.2982,20.425,20.2832,20.4176,243200.0
2006-10-11 09:50:00,27.36,27.37,27.19,27.22,138600.0,20.4176,20.425,20.2907,20.3131,138600.0
2006-10-11 09:55:00,27.22,27.33,27.2,27.32,123300.0,20.3131,20.3952,20.2982,20.3877,123300.0
2006-10-11 10:00:00,27.33,27.39,27.1,27.14,206200.0,20.3952,20.4399,20.2235,20.2534,206200.0
2006-10-11 10:05:00,27.15,27.18,27.06,27.13,238100.0,20.2608,20.2832,20.1937,20.2459,238100.0
2006-10-11 10:10:00,27.12,27.25,27.11,27.24,178300.0,20.2385,20.3355,20.231,20.328,178300.0
2006-10-11 10:15:00,27.25,27.3,27.21,27.21,178000.0,20.3355,20.3728,20.3056,20.3056,178000.0
2006-10-11 10:20:00,27.21,27.31,27.21,27.26,133100.0,20.3056,20.3802,20.3056,20.3429,133100.0
2006-10-11 10:25:00,27.26,27.26,27.2,27.24,78900.0,20.3429,20.3429,20.2982,20.328,78900.0
2006-10-11 10:30:00,27.24,27.37,27.24,27.33,158000.0,20.328,20.425,20.328,20.3952,158000.0
2006-10-11 10:35:00,27.33,27.47,27.28,27.45,197400.0,20.3952,20.4997,20.3579,20.4847,197400.0
2006-10-11 10:40:00,27.45,27.51,27.36,27.36,177200.0,20.4847,20.5295,20.4176,20.4176,177200.0
2006-10-11 10:45:00,27.36,27.44,27.34,27.42,121300.0,20.4176,20.4773,20.4026,20.4623,121300.0
2006-10-11 10:50:00,27.42,27.43,27.3,27.35,111800.0,20.4623,20.4698,20.3728,20.4101,111800.0
2006-10-11 10:55:00,27.35,27.38,27.25,27.25,109500.0,20.4101,20.4325,20.3355,20.3355,109500.0
2006-10-11 11:00:00,27.25,27.31,27.22,27.27,174500.0,20.3355,20.3802,20.3131,20.3504,174500.0
2006-10-11 11:05:00,27.27,27.31,27.16,27.19,162800.0,20.3504,20.3802,20.2683,20.2907,162800.0
2006-10-11 11:10:00,27.19,27.26,27.14,27.19,132900.0,20.2907,20.3429,20.2534,20.2907,132900.0
2006-10-11 11:15:00,27.19,27.23,27.12,27.21,144300.0,20.2907,20.3205,20.2385,20.3056,144300.0
2006-10-11 11:20:00,27.21,27.24,27.11,27.12,129000.0,20.3056,20.328,20.231,20.2385,129000.0
2006-10-11 11:25:00,27.13,27.19,27.1,27.19,380900.0,20.2459,20.2907,20.2235,20.2907,380900.0
2006-10-11 11:30:00,27.19,27.19,27.09,27.14,135700.0,20.2907,20.2907,20.2161,20.2534,135700.0
2006-10-11 11:35:00,27.15,27.25,27.14,27.25,97800.0,20.2608,20.3355,20.2534,20.3355,97800.0
2006-10-11 11:40:00,27.25,27.25,27.15,27.15,122700.0,20.3355,20.3355,20.2608,20.2608,122700.0
2006-10-11 11:45:00,27.16,27.2,27.15,27.17,124600.0,20.2683,20.2982,20.2608,20.2758,124600.0
2006-10-11 11:50:00,27.17,27.22,27.15,27.15,97600.0,20.2758,20.3131,20.2608,20.2608,97600.0
2006-10-11 11:55:00,27.15,27.17,27.06,27.11,248500.0,20.2608,20.2758,20.1937,20.231,248500.0
2006-10-11 12:00:00,27.12,27.17,27.1,27.12,81700.0,20.2385,20.2758,20.2235,20.2385,81700.0
2006-10-11 12:05:00,27.13,27.16,27.12,27.14,54800.0,20.2459,20.2683,20.2385,20.2534,54800.0
2006-10-11 12:10:00,27.14,27.16,27.1,27.13,151700.0,20.2534,20.2683,20.2235,20.2459,151700.0
2006-10-11 12:15:00,27.14,27.19,27.13,27.16,198500.0,20.2534,20.2907,20.2459,20.2683,198500.0
2006-10-11 12:20:00,27.16,27.23,27.15,27.15,1542900.0,20.2683,20.3205,20.2608,20.2608,1542900.0
2006-10-11 12:25:00,27.15,27.17,27.12,27.16,116900.0,20.2608,20.2758,20.2385,20.2683,116900.0
2006-10-11 12:30:00,27.16,27.2,27.15,27.18,90700.0,20.2683,20.2982,20.2608,20.2832,90700.0
2006-10-11 12:35:00,27.18,27.18,27.15,27.16,50600.0,20.2832,20.2832,20.2608,20.2683,50600.0
2006-10-11 12:40:00,27.16,27.16,27.1,27.1,88600.0,20.2683,20.2683,20.2235,20.2235,88600.0
2006-10-11 12:45:00,27.11,27.13,27.1,27.11,80300.0,20.231,20.2459,20.2235,20.231,80300.0
2006-10-11 12:50:00,27.11,27.14,27.1,27.11,112300.0,20.231,20.2534,20.2235,20.231,112300.0
2006-10-11 12:55:00,27.11,27.12,27.1,27.1,112500.0,20.231,20.2385,20.2235,20.2235,112500.0
2006-10-11 13:00:00,27.11,27.14,27.1,27.12,93000.0,20.231,20.2534,20.2235,20.2385,93000.0
2006-10-11 13:05:00,27.12,27.13,27.1,27.12,117500.0,20.2385,20.2459,20.2235,20.2385,117500.0
2006-10-11 13:10:00,27.12,27.19,27.12,27.16,189800.0,20.2385,20.2907,20.2385,20.2683,189800.0
2006-10-11 13:15:00,27.15,27.16,27.11,27.16,630200.0,20.2608,20.2683,20.231,20.2683,630200.0
2006-10-11 13:20:00,27.16,27.16,27.13,27.13,222700.0,20.2683,20.2683,20.2459,20.2459,222700.0
2006-10-11 13:25:00,27.13,27.19,27.11,27.18,142700.0,20.2459,20.2907,20.231,20.2832,142700.0
2006-10-11 13:30:00,27.19,27.21,27.18,27.2,63800.0,20.2907,20.3056,20.2832,20.2982,63800.0
2006-10-11 13:35:00,27.2,27.2,27.12,27.12,97000.0,20.2982,20.2982,20.2385,20.2385,97000.0
2006-10-11 13:40:00,27.12,27.14,27.11,27.14,76300.0,20.2385,20.2534,20.231,20.2534,76300.0
2006-10-11 13:45:00,27.14,27.17,27.11,27.12,136300.0,20.2534,20.2758,20.231,20.2385,136300.0
2006-10-11 13:50:00,27.12,27.12,27.06,27.08,193200.0,20.2385,20.2385,20.1937,20.2086,193200.0
2006-10-11 13:55:00,27.07,27.1,27.05,27.1,179900.0,20.2011,20.2235,20.1862,20.2235,179900.0
2006-10-11 14:00:00,27.1,27.11,27.06,27.1,163900.0,20.2235,20.231,20.1937,20.2235,163900.0
2006-10-11 14:05:00,27.09,27.14,27.08,27.12,130600.0,20.2161,20.2534,20.2086,20.2385,130600.0
2006-10-11 14:10:00,27.12,27.13,27.05,27.06,177000.0,20.2385,20.2459,20.1862,20.1937,177000.0
2006-10-11 14:15:00,27.06,27.11,27.06,27.08,170900.0,20.1937,20.231,20.1937,20.2086,170900.0
2006-10-11 14:20:00,27.08,27.08,26.95,26.95,383100.0,20.2086,20.2086,20.1116,20.1116,383100.0
2006-10-11 14:25:00,26.97,27.02,26.95,26.99,243100.0,20.1265,20.1638,20.1116,20.1414,243100.0
2006-10-11 14:30:00,26.98,27.0,26.89,26.92,228700.0,20.134,20.1489,20.0668,20.0892,228700.0
2006-10-11 14:35:00,26.92,26.94,26.9,26.91,233600.0,20.0892,20.1041,20.0743,20.0817,233600.0
2006-10-11 14:40:00,26.91,27.07,26.9,27.05,246600.0,20.0817,20.2011,20.0743,20.1862,246600.0
2006-10-11 14:45:00,27.05,27.09,27.05,27.08,403300.0,20.1862,20.2161,20.1862,20.2086,403300.0
2006-10-11 14:50:00,27.08,27.08,26.91,27.0,248300.0,20.2086,20.2086,20.0817,20.1489,248300.0
2006-10-11 14:55:00,27.0,27.05,26.99,27.03,110300.0,20.1489,20.1862,20.1414,20.1713,110300.0
2006-10-11 15:00:00,27.03,27.03,26.96,26.97,170100.0,20.1713,20.1713,20.1191,20.1265,170100.0
2006-10-11 15:05:00,26.97,26.98,26.94,26.97,58800.0,20.1265,20.134,20.1041,20.1265,58800.0
2006-10-11 15:10:00,26.97,27.0,26.96,27.0,168800.0,20.1265,20.1489,20.1191,20.1489,168800.0
2006-10-11 15:15:00,26.99,27.02,26.99,27.01,134900.0,20.1414,20.1638,20.1414,20.1564,134900.0
2006-10-11 15:20:00,27.01,27.1,27.0,27.07,151700.0,20.1564,20.2235,20.1489,20.2011,151700.0
2006-10-11 15:25:00,27.08,27.08,26.98,27.0,136800.0,20.2086,20.2086,20.134,20.1489,136800.0
2006-10-11 15:30:00,27.0,27.02,26.98,27.02,114700.0,20.1489,20.1638,20.134,20.1638,114700.0
2006-10-11 15:35:00,27.02,27.11,27.01,27.1,180300.0,20.1638,20.231,20.1564,20.2235,180300.0
2006-10-11 15:40:00,27.1,27.13,27.08,27.1,242600.0,20.2235,20.2459,20.2086,20.2235,242600.0
2006-10-11 15:45:00,27.1,27.12,27.07,27.12,128800.0,20.2235,20.2385,20.2011,20.2385,128800.0
2006-10-11 15:50:00,27.11,27.12,27.08,27.09,165800.0,20.231,20.2385,20.2086,20.2161,165800.0
2006-10-11 15:55:00,27.1,27.1,27.05,27.06,319700.0,20.2235,20.2235,20.1862,20.1937,319700.0
2006-10-12 09:30:00,27.15,27.21,27.05,27.07,198800.0,20.2608,20.3056,20.1862,20.2011,198800.0
2006-10-12 09:35:00,27.06,27.26,27.06,27.19,151300.0,20.1937,20.3429,20.1937,20.2907,151300.0
2006-10-12 09:40:00,27.2,27.22,27.11,27.19,134600.0,20.2982,20.3131,20.231,20.2907,134600.0
2006-10-12 09:45:00,27.19,27.34,27.18,27.29,255200.0,20.2907,20.4026,20.2832,20.3653,255200.0
2006-10-12 09:50:00,27.28,27.3,27.21,27.21,126400.0,20.3579,20.3728,20.3056,20.3056,126400.0
2006-10-12 09:55:00,27.23,27.25,27.18,27.25,72300.0,20.3205,20.3355,20.2832,20.3355,72300.0
2006-10-12 10:00:00,27.24,27.27,27.2,27.23,83200.0,20.328,20.3504,20.2982,20.3205,83200.0
2006-10-12 10:05:00,27.23,27.25,27.17,27.25,93300.0,20.3205,20.3355,20.2758,20.3355,93300.0
2006-10-12 10:10:00,27.24,27.26,27.19,27.2,164100.0,20.328,20.3429,20.2907,20.2982,164100.0
2006-10-12 10:15:00,27.2,27.23,27.19,27.23,134800.0,20.2982,20.3205,20.2907,20.3205,134800.0
2006-10-12 10:20:00,27.23,27.26,27.18,27.24,124300.0,20.3205,20.3429,20.2832,20.328,124300.0
2006-10-12 10:25:00,27.24,27.26,27.2,27.23,83100.0,20.328,20.3429,20.2982,20.3205,83100.0
2006-10-12 10:30:00,27.23,27.33,27.22,27.3,476900.0,20.3205,20.3952,20.3131,20.3728,476900.0
2006-10-12 10:35:00,27.3,27.34,27.23,27.33,329700.0,20.3728,20.4026,20.3205,20.3952,329700.0
2006-10-12 10:40:00,27.34,27.35,27.22,27.24,315500.0,20.4026,20.4101,20.3131,20.328,315500.0
2006-10-12 10:45:00,27.23,27.35,27.23,27.35,255200.0,20.3205,20.4101,20.3205,20.4101,255200.0
2006-10-12 10:50:00,27.34,27.42,27.31,27.33,283200.0,20.4026,20.4623,20.3802,20.3952,283200.0
2006-10-12 10:55:00,27.32,27.35,27.27,27.34,275700.0,20.3877,20.4101,20.3504,20.4026,275700.0
2006-10-12 11:00:00,27.34,27.43,27.3,27.43,263800.0,20.4026,20.4698,20.3728,20.4698,263800.0
2006-10-12 11:05:00,27.43,27.46,27.39,27.46,222500.0,20.4698,20.4922,20.4399,20.4922,222500.0
2006-10-12 11:10:00,27.46,27.62,27.43,27.62,435200.0,20.4922,20.6116,20.4698,20.6116,435200.0
2006-10-12 11:15:00,27.62,27.65,27.52,27.57,295900.0,20.6116,20.634,20.537,20.5743,295900.0
2006-10-12 11:20:00,27.57,27.66,27.57,27.65,274100.0,20.5743,20.6414,20.5743,20.634,274100.0
2006-10-12 11:25:00,27.65,27.67,27.6,27.61,172400.0,20.634,20.6489,20.5967,20.6041,172400.0
2006-10-12 11:30:00,27.61,27.64,27.55,27.63,217600.0,20.6041,20.6265,20.5594,20.6191,217600.0
2006-10-12 11:35:00,27.63,27.64,27.59,27.59,141000.0,20.6191,20.6265,20.5892,20.5892,141000.0
2006-10-12 11:40:00,27.58,27.65,27.56,27.63,150300.0,20.5817,20.634,20.5668,20.6191,150300.0
2006-10-12 11:45:00,27.63,27.64,27.6,27.62,158100.0,20.6191,20.6265,20.5967,20.6116,158100.0
2006-10-12 11:50:00,27.62,27.63,27.58,27.6,170500.0,20.6116,20.6191,20.5817,20.5967,170500.0
2006-10-12 11:55:00,27.61,27.64,27.6,27.64,110900.0,20.6041,20.6265,20.5967,20.6265,110900.0
2006-10-12 12:00:00,27.63,27.66,27.6,27.62,143500.0,20.6191,20.6414,20.5967,20.6116,143500.0
2006-10-12 12:05:00,27.62,27.63,27.6,27.62,59900.0,20.6116,20.6191,20.5967,20.6116,59900.0
2006-10-12 12:10:00,27.62,27.62,27.6,27.6,70600.0,20.6116,20.6116,20.5967,20.5967,70600.0
2006-10-12 12:15:00,27.6,27.61,27.57,27.58,152900.0,20.5967,20.6041,20.5743,20.5817,152900.0
2006-10-12 12:20:00,27.58,27.62,27.58,27.62,146500.0,20.5817,20.6116,20.5817,20.6116,146500.0
2006-10-12 12:25:00,27.62,27.64,27.6,27.6,116300.0,20.6116,20.6265,20.5967,20.5967,116300.0
2006-10-12 12:30:00,27.6,27.69,27.6,27.68,195500.0,20.5967,20.6638,20.5967,20.6564,195500.0
2006-10-12 12:35:00,27.68,27.69,27.6,27.6,91000.0,20.6564,20.6638,20.5967,20.5967,91000.0
2006-10-12 12:40:00,27.6,27.64,27.58,27.63,89700.0,20.5967,20.6265,20.5817,20.6191,89700.0
2006-10-12 12:45:00,27.64,27.68,27.64,27.67,84200.0,20.6265,20.6564,20.6265,20.6489,84200.0
2006-10-12 12:50:00,27.68,27.75,27.67,27.73,175700.0,20.6564,20.7086,20.6489,20.6937,175700.0
2006-10-12 12:55:00,27.74,27.76,27.71,27.75,100100.0,20.7011,20.7161,20.6788,20.7086,100100.0
2006-10-12 13:00:00,27.75,27.76,27.74,27.74,87400.0,20.7086,20.7161,20.7011,20.7011,87400.0
2006-10-12 13:05:00,27.74,27.75,27.68,27.69,100900.0,20.7011,20.7086,20.6564,20.6638,100900.0
2006-10-12 13:10:00,27.69,27.7,27.67,27.69,81300.0,20.6638,20.6713,20.6489,20.6638,81300.0
2006-10-12 13:15:00,27.68,27.69,27.57,27.57,101900.0,20.6564,20.6638,20.5743,20.5743,101900.0
2006-10-12 13:20:00,27.57,27.62,27.52,27.57,126400.0,20.5743,20.6116,20.537,20.5743,126400.0
2006-10-12 13:25:00,27.57,27.67,27.53,27.67,131200.0,20.5743,20.6489,20.5444,20.6489,131200.0
2006-10-12 13:30:00,27.67,27.68,27.62,27.64,98900.0,20.6489,20.6564,20.6116,20.6265,98900.0
2006-10-12 13:35:00,27.64,27.64,27.57,27.58,76000.0,20.6265,20.6265,20.5743,20.5817,76000.0
2006-10-12 13:40:00,27.58,27.63,27.58,27.62,80800.0,20.5817,20.6191,20.5817,20.6116,80800.0
2006-10-12 13:45:00,27.62,27.63,27.57,27.57,94900.0,20.6116,20.6191,20.5743,20.5743,94900.0
2006-10-12 13:50:00,27.57,27.63,27.57,27.62,109500.0,20.5743,20.6191,20.5743,20.6116,109500.0
2006-10-12 13:55:00,27.62,27.62,27.56,27.56,110300.0,20.6116,20.6116,20.5668,20.5668,110300.0
2006-10-12 14:00:00,27.57,27.59,27.49,27.5,220300.0,20.5743,20.5892,20.5146,20.522,220300.0
2006-10-12 14:05:00,27.5,27.58,27.48,27.53,187400.0,20.522,20.5817,20.5071,20.5444,187400.0
2006-10-12 14:10:00,27.53,27.54,27.48,27.53,154200.0,20.5444,20.5519,20.5071,20.5444,154200.0
2006-10-12 14:15:00,27.52,27.56,27.52,27.55,74500.0,20.537,20.5668,20.537,20.5594,74500.0
2006-10-12 14:20:00,27.56,27.6,27.56,27.6,105400.0,20.5668,20.5967,20.5668,20.5967,105400.0
2006-10-12 14:25:00,27.59,27.6,27.55,27.57,112100.0,20.5892,20.5967,20.5594,20.5743,112100.0
2006-10-12 14:30:00,27.58,27.72,27.57,27.71,147500.0,20.5817,20.6862,20.5743,20.6788,147500.0
2006-10-12 14:35:00,27.72,27.76,27.69,27.76,133500.0,20.6862,20.7161,20.6638,20.7161,133500.0
2006-10-12 14:40:00,27.76,27.78,27.71,27.72,130100.0,20.7161,20.731,20.6788,20.6862,130100.0
2006-10-12 14:45:00,27.72,27.75,27.67,27.75,71500.0,20.6862,20.7086,20.6489,20.7086,71500.0
2006-10-12 14:50:00,27.75,27.8,27.72,27.74,93100.0,20.7086,20.7459,20.6862,20.7011,93100.0
2006-10-12 14:55:00,27.74,27.76,27.72,27.73,67900.0,20.7011,20.7161,20.6862,20.6937,67900.0
2006-10-12 15:00:00,27.72,27.73,27.69,27.71,72400.0,20.6862,20.6937,20.6638,20.6788,72400.0
2006-10-12 15:05:00,27.72,27.73,27.71,27.73,69000.0,20.6862,20.6937,20.6788,20.6937,69000.0
2006-10-12 15:10:00,27.73,27.77,27.71,27.76,84600.0,20.6937,20.7235,20.6788,20.7161,84600.0
2006-10-12 15:15:00,27.77,27.78,27.75,27.75,79100.0,20.7235,20.731,20.7086,20.7086,79100.0
2006-10-12 15:20:00,27.75,27.78,27.74,27.77,139000.0,20.7086,20.731,20.7011,20.7235,139000.0
2006-10-12 15:25:00,27.77,27.78,27.7,27.7,92100.0,20.7235,20.731,20.6713,20.6713,92100.0
2006-10-12 15:30:00,27.7,27.72,27.67,27.7,118000.0,20.6713,20.6862,20.6489,20.6713,118000.0
2006-10-12 15:35:00,27.7,27.73,27.7,27.73,139800.0,20.6713,20.6937,20.6713,20.6937,139800.0
2006-10-12 15:40:00,27.73,27.73,27.69,27.69,176500.0,20.6937,20.6937,20.6638,20.6638,176500.0
2006-10-12 15:45:00,27.68,27.75,27.68,27.75,198400.0,20.6564,20.7086,20.6564,20.7086,198400.0
2006-10-12 15:50:00,27.75,27.75,27.69,27.72,227600.0,20.7086,20.7086,20.6638,20.6862,227600.0
2006-10-12 15:55:00,27.72,27.77,27.71,27.74,342600.0,20.6862,20.7235,20.6788,20.7011,342600.0
2006-10-13 09:30:00,27.87,28.07,27.87,28.04,403000.0,20.7982,20.9474,20.7982,20.925,403000.0
2006-10-13 09:35:00,28.09,28.16,27.87,28.11,415700.0,20.9623,21.0146,20.7982,20.9773,415700.0
2006-10-13 09:40:00,28.11,28.18,28.09,28.11,427300.0,20.9773,21.0295,20.9623,20.9773,427300.0
2006-10-13 09:45:00,28.1,28.13,28.06,28.12,707700.0,20.9698,20.9922,20.9399,20.9847,707700.0
2006-10-13 09:50:00,28.12,28.13,27.91,27.98,320800.0,20.9847,20.9922,20.828,20.8802,320800.0
2006-10-13 09:55:00,27.98,28.03,27.97,28.02,131000.0,20.8802,20.9176,20.8728,20.9101,131000.0
2006-10-13 10:00:00,28.02,28.09,27.99,27.99,184600.0,20.9101,20.9623,20.8877,20.8877,184600.0
2006-10-13 10:05:00,27.99,28.12,27.99,28.11,148000.0,20.8877,20.9847,20.8877,20.9773,148000.0
2006-10-13 10:10:00,28.11,28.24,28.11,28.24,272100.0,20.9773,21.0743,20.9773,21.0743,272100.0
2006-10-13 10:15:00,28.24,28.29,28.21,28.28,213600.0,21.0743,21.1116,21.0519,21.1041,213600.0
2006-10-13 10:20:00,28.29,28.35,28.26,28.27,360000.0,21.1116,21.1564,21.0892,21.0967,360000.0
2006-10-13 10:25:00,28.28,28.47,28.27,28.46,414100.0,21.1041,21.2459,21.0967,21.2384,414100.0
2006-10-13 10:30:00,28.46,28.47,28.39,28.43,263500.0,21.2384,21.2459,21.1862,21.2161,263500.0
2006-10-13 10:35:00,28.43,28.46,28.41,28.43,199700.0,21.2161,21.2384,21.2011,21.2161,199700.0
2006-10-13 10:40:00,28.43,28.5,28.42,28.5,205100.0,21.2161,21.2683,21.2086,21.2683,205100.0
2006-10-13 10:45:00,28.5,28.57,28.49,28.51,450600.0,21.2683,21.3205,21.2608,21.2758,450600.0
2006-10-13 10:50:00,28.52,28.52,28.37,28.4,322300.0,21.2832,21.2832,21.1713,21.1937,322300.0
2006-10-13 10:55:00,28.4,28.41,28.31,28.36,200500.0,21.1937,21.2011,21.1265,21.1638,200500.0
2006-10-13 11:00:00,28.36,28.41,28.34,28.4,190700.0,21.1638,21.2011,21.1489,21.1937,190700.0
2006-10-13 11:05:00,28.4,28.43,28.38,28.41,176200.0,21.1937,21.2161,21.1787,21.2011,176200.0
2006-10-13 11:10:00,28.43,28.52,28.4,28.48,251900.0,21.2161,21.2832,21.1937,21.2534,251900.0
2006-10-13 11:15:00,28.48,28.5,28.44,28.47,187700.0,21.2534,21.2683,21.2235,21.2459,187700.0
2006-10-13 11:20:00,28.47,28.48,28.42,28.45,236700.0,21.2459,21.2534,21.2086,21.231,236700.0
2006-10-13 11:25:00,28.45,28.54,28.43,28.51,194400.0,21.231,21.2981,21.2161,21.2758,194400.0
2006-10-13 11:30:00,28.51,28.52,28.45,28.45,150400.0,21.2758,21.2832,21.231,21.231,150400.0
2006-10-13 11:35:00,28.45,28.49,28.45,28.48,127600.0,21.231,21.2608,21.231,21.2534,127600.0
2006-10-13 11:40:00,28.48,28.52,28.47,28.52,123700.0,21.2534,21.2832,21.2459,21.2832,123700.0
2006-10-13 11:45:00,28.52,28.59,28.51,28.59,183600.0,21.2832,21.3355,21.2758,21.3355,183600.0
2006-10-13 11:50:00,28.59,28.7,28.58,28.69,416400.0,21.3355,21.4175,21.328,21.4101,416400.0
2006-10-13 11:55:00,28.7,28.75,28.69,28.73,300400.0,21.4175,21.4549,21.4101,21.4399,300400.0
2006-10-13 12:00:00,28.73,28.8,28.73,28.8,300000.0,21.4399,21.4922,21.4399,21.4922,300000.0
2006-10-13 12:05:00,28.8,28.84,28.73,28.74,404300.0,21.4922,21.522,21.4399,21.4474,404300.0
2006-10-13 12:10:00,28.75,28.76,28.68,28.68,132400.0,21.4549,21.4623,21.4026,21.4026,132400.0
2006-10-13 12:15:00,28.69,28.73,28.63,28.73,137200.0,21.4101,21.4399,21.3653,21.4399,137200.0
2006-10-13 12:20:00,28.73,28.75,28.71,28.72,165900.0,21.4399,21.4549,21.425,21.4325,165900.0
2006-10-13 12:25:00,28.71,28.72,28.7,28.71,179200.0,21.425,21.4325,21.4175,21.425,179200.0
2006-10-13 12:30:00,28.71,28.75,28.69,28.74,94100.0,21.425,21.4549,21.4101,21.4474,94100.0
2006-10-13 12:35:00,28.73,28.74,28.66,28.66,198600.0,21.4399,21.4474,21.3877,21.3877,198600.0
2006-10-13 12:40:00,28.66,28.68,28.62,28.67,143400.0,21.3877,21.4026,21.3578,21.3952,143400.0
2006-10-13 12:45:00,28.68,28.74,28.65,28.74,203700.0,21.4026,21.4474,21.3802,21.4474,203700.0
2006-10-13 12:50:00,28.74,28.78,28.74,28.78,156600.0,21.4474,21.4772,21.4474,21.4772,156600.0
2006-10-13 12:55:00,28.77,28.8,28.77,28.78,144900.0,21.4698,21.4922,21.4698,21.4772,144900.0
2006-10-13 13:00:00,28.78,28.88,28.78,28.86,287900.0,21.4772,21.5519,21.4772,21.5369,287900.0
2006-10-13 13:05:00,28.86,28.87,28.81,28.82,173900.0,21.5369,21.5444,21.4996,21.5071,173900.0
2006-10-13 13:10:00,28.82,28.86,28.81,28.84,209100.0,21.5071,21.5369,21.4996,21.522,209100.0
2006-10-13 13:15:00,28.84,28.85,28.81,28.83,200200.0,21.522,21.5295,21.4996,21.5146,200200.0
2006-10-13 13:20:00,28.83,28.9,28.83,28.9,294500.0,21.5146,21.5668,21.5146,21.5668,294500.0
2006-10-13 13:25:00,28.9,29.01,28.9,29.01,546600.0,21.5668,21.6489,21.5668,21.6489,546600.0
2006-10-13 13:30:00,29.01,29.02,28.89,28.94,310600.0,21.6489,21.6563,21.5593,21.5966,310600.0
2006-10-13 13:35:00,28.93,29.02,28.93,28.99,186600.0,21.5892,21.6563,21.5892,21.634,186600.0
2006-10-13 13:40:00,28.99,29.05,28.97,29.05,298400.0,21.634,21.6787,21.619,21.6787,298400.0
2006-10-13 13:45:00,29.05,29.1,29.02,29.03,283800.0,21.6787,21.716,21.6563,21.6638,283800.0
2006-10-13 13:50:00,29.03,29.12,29.02,29.1,475500.0,21.6638,21.731,21.6563,21.716,475500.0
2006-10-13 13:55:00,29.11,29.12,28.96,28.96,322600.0,21.7235,21.731,21.6116,21.6116,322600.0
2006-10-13 14:00:00,28.97,29.0,28.95,28.98,159100.0,21.619,21.6414,21.6041,21.6265,159100.0
2006-10-13 14:05:00,28.99,29.0,28.83,28.83,284200.0,21.634,21.6414,21.5146,21.5146,284200.0
2006-10-13 14:10:00,28.84,28.98,28.82,28.96,191600.0,21.522,21.6265,21.5071,21.6116,191600.0
2006-10-13 14:15:00,28.96,28.97,28.84,28.85,132400.0,21.6116,21.619,21.522,21.5295,132400.0
2006-10-13 14:20:00,28.85,28.85,28.78,28.79,216700.0,21.5295,21.5295,21.4772,21.4847,216700.0
2006-10-13 14:25:00,28.79,28.79,28.71,28.76,160700.0,21.4847,21.4847,21.425,21.4623,160700.0
2006-10-13 14:30:00,28.76,28.77,28.72,28.72,118800.0,21.4623,21.4698,21.4325,21.4325,118800.0
2006-10-13 14:35:00,28.72,28.73,28.67,28.69,154900.0,21.4325,21.4399,21.3952,21.4101,154900.0
2006-10-13 14:40:00,28.68,28.73,28.65,28.65,122000.0,21.4026,21.4399,21.3802,21.3802,122000.0
2006-10-13 14:45:00,28.65,28.73,28.62,28.72,232000.0,21.3802,21.4399,21.3578,21.4325,232000.0
2006-10-13 14:50:00,28.72,28.74,28.64,28.67,163300.0,21.4325,21.4474,21.3728,21.3952,163300.0
2006-10-13 14:55:00,28.67,28.67,28.5,28.5,228400.0,21.3952,21.3952,21.2683,21.2683,228400.0
2006-10-13 15:00:00,28.5,28.61,28.5,28.57,196200.0,21.2683,21.3504,21.2683,21.3205,196200.0
2006-10-13 15:05:00,28.57,28.65,28.55,28.65,125800.0,21.3205,21.3802,21.3056,21.3802,125800.0
2006-10-13 15:10:00,28.65,28.7,28.63,28.7,133200.0,21.3802,21.4175,21.3653,21.4175,133200.0
2006-10-13 15:15:00,28.69,28.8,28.69,28.69,202600.0,21.4101,21.4922,21.4101,21.4101,202600.0
2006-10-13 15:20:00,28.69,28.77,28.69,28.76,186200.0,21.4101,21.4698,21.4101,21.4623,186200.0
2006-10-13 15:25:00,28.75,28.77,28.71,28.71,158200.0,21.4549,21.4698,21.425,21.425,158200.0
2006-10-13 15:30:00,28.72,28.74,28.69,28.69,131100.0,21.4325,21.4474,21.4101,21.4101,131100.0
2006-10-13 15:35:00,28.69,28.71,28.68,28.68,129900.0,21.4101,21.425,21.4026,21.4026,129900.0
2006-10-13 15:40:00,28.69,28.69,28.58,28.62,279100.0,21.4101,21.4101,21.328,21.3578,279100.0
2006-10-13 15:45:00,28.63,28.65,28.57,28.6,372600.0,21.3653,21.3802,21.3205,21.3429,372600.0
2006-10-13 15:50:00,28.6,28.69,28.6,28.69,424000.0,21.3429,21.4101,21.3429,21.4101,424000.0
2006-10-13 15:55:00,28.68,28.73,28.66,28.72,453200.0,21.4026,21.4399,21.3877,21.4325,453200.0
2006-10-16 09:30:00,28.9,28.92,28.8,28.88,315300.0,21.5668,21.5817,21.4922,21.5519,315300.0
2006-10-16 09:35:00,28.88,28.99,28.86,28.98,146800.0,21.5519,21.634,21.5369,21.6265,146800.0
2006-10-16 09:40:00,28.97,28.99,28.91,28.96,177000.0,21.619,21.634,21.5743,21.6116,177000.0
2006-10-16 09:45:00,28.96,29.1,28.95,28.99,252500.0,21.6116,21.716,21.6041,21.634,252500.0
2006-10-16 09:50:00,28.99,29.04,28.91,28.95,166000.0,21.634,21.6713,21.5743,21.6041,166000.0
2006-10-16 09:55:00,28.96,28.97,28.83,28.95,229600.0,21.6116,21.619,21.5146,21.6041,229600.0
2006-10-16 10:00:00,28.95,28.99,28.88,28.98,205100.0,21.6041,21.634,21.5519,21.6265,205100.0
2006-10-16 10:05:00,28.98,29.0,28.94,28.97,146000.0,21.6265,21.6414,21.5966,21.619,146000.0
2006-10-16 10:10:00,28.97,29.0,28.94,28.99,177000.0,21.619,21.6414,21.5966,21.634,177000.0
2006-10-16 10:15:00,28.99,29.02,28.96,28.97,297900.0,21.634,21.6563,21.6116,21.619,297900.0
2006-10-16 10:20:00,28.97,29.05,28.96,29.02,143300.0,21.619,21.6787,21.6116,21.6563,143300.0
2006-10-16 10:25:00,29.02,29.06,29.0,29.06,190900.0,21.6563,21.6862,21.6414,21.6862,190900.0
2006-10-16 10:30:00,29.06,29.18,29.05,29.18,257000.0,21.6862,21.7757,21.6787,21.7757,257000.0
2006-10-16 10:35:00,29.18,29.19,29.13,29.17,224500.0,21.7757,21.7832,21.7384,21.7683,224500.0
2006-10-16 10:40:00,29.18,29.2,29.14,29.18,124200.0,21.7757,21.7907,21.7459,21.7757,124200.0
2006-10-16 10:45:00,29.19,29.22,29.18,29.19,180500.0,21.7832,21.8056,21.7757,21.7832,180500.0
2006-10-16 10:50:00,29.2,29.21,29.11,29.12,188200.0,21.7907,21.7981,21.7235,21.731,188200.0
2006-10-16 10:55:00,29.12,29.12,29.02,29.02,179500.0,21.731,21.731,21.6563,21.6563,179500.0
2006-10-16 11:00:00,29.03,29.1,29.0,29.1,137100.0,21.6638,21.716,21.6414,21.716,137100.0
2006-10-16 11:05:00,29.1,29.21,29.09,29.2,194900.0,21.716,21.7981,21.7086,21.7907,194900.0
2006-10-16 11:10:00,29.2,29.21,29.17,29.18,132300.0,21.7907,21.7981,21.7683,21.7757,132300.0
2006-10-16 11:15:00,29.17,29.19,29.11,29.11,86400.0,21.7683,21.7832,21.7235,21.7235,86400.0
2006-10-16 11:20:00,29.12,29.12,29.06,29.07,162900.0,21.731,21.731,21.6862,21.6937,162900.0
2006-10-16 11:25:00,29.07,29.07,29.0,29.02,225800.0,21.6937,21.6937,21.6414,21.6563,225800.0
2006-10-16 11:30:00,29.02,29.06,29.0,29.05,192500.0,21.6563,21.6862,21.6414,21.6787,192500.0
2006-10-16 11:35:00,29.05,29.11,29.04,29.07,184000.0,21.6787,21.7235,21.6713,21.6937,184000.0
2006-10-16 11:40:00,29.07,29.11,29.06,29.08,132900.0,21.6937,21.7235,21.6862,21.7011,132900.0
2006-10-16 11:45:00,29.08,29.11,29.05,29.09,111700.0,21.7011,21.7235,21.6787,21.7086,111700.0
2006-10-16 11:50:00,29.1,29.1,29.01,29.03,116900.0,21.716,21.716,21.6489,21.6638,116900.0
2006-10-16 11:55:00,29.03,29.08,29.02,29.06,185700.0,21.6638,21.7011,21.6563,21.6862,185700.0
2006-10-16 12:00:00,29.07,29.15,29.06,29.13,218300.0,21.6937,21.7534,21.6862,21.7384,218300.0
2006-10-16 12:05:00,29.13,29.13,29.09,29.12,77500.0,21.7384,21.7384,21.7086,21.731,77500.0
2006-10-16 12:10:00,29.12,29.13,29.08,29.13,57300.0,21.731,21.7384,21.7011,21.7384,57300.0
2006-10-16 12:15:00,29.13,29.18,29.12,29.18,78800.0,21.7384,21.7757,21.731,21.7757,78800.0
2006-10-16 12:20:00,29.17,29.2,29.16,29.19,94800.0,21.7683,21.7907,21.7608,21.7832,94800.0
2006-10-16 12:25:00,29.19,29.27,29.19,29.26,161500.0,21.7832,21.8429,21.7832,21.8354,161500.0
2006-10-16 12:30:00,29.26,29.28,28.26,29.26,383500.0,21.8354,21.8504,21.0892,21.8354,383500.0
2006-10-16 12:35:00,29.26,29.31,29.26,29.3,145700.0,21.8354,21.8728,21.8354,21.8653,145700.0
2006-10-16 12:40:00,29.3,29.38,29.28,29.38,185500.0,21.8653,21.925,21.8504,21.925,185500.0
2006-10-16 12:45:00,29.38,29.44,29.34,29.44,228300.0,21.925,21.9698,21.8951,21.9698,228300.0
2006-10-16 12:50:00,29.44,29.45,29.37,29.39,177600.0,21.9698,21.9772,21.9175,21.9325,177600.0
2006-10-16 12:55:00,29.39,29.4,29.23,29.24,183400.0,21.9325,21.9399,21.8131,21.8205,183400.0
2006-10-16 13:00:00,29.23,29.28,29.16,29.19,343600.0,21.8131,21.8504,21.7608,21.7832,343600.0
2006-10-16 13:05:00,29.19,29.2,29.13,29.18,145000.0,21.7832,21.7907,21.7384,21.7757,145000.0
2006-10-16 13:10:00,29.18,29.24,29.17,29.21,236900.0,21.7757,21.8205,21.7683,21.7981,236900.0
2006-10-16 13:15:00,29.2,29.3,29.2,29.28,121400.0,21.7907,21.8653,21.7907,21.8504,121400.0
2006-10-16 13:20:00,29.27,29.31,29.27,29.31,132600.0,21.8429,21.8728,21.8429,21.8728,132600.0
2006-10-16 13:25:00,29.31,29.34,29.3,29.33,123900.0,21.8728,21.8951,21.8653,21.8877,123900.0
2006-10-16 13:30:00,29.32,29.38,29.31,29.37,123200.0,21.8802,21.925,21.8728,21.9175,123200.0
2006-10-16 13:35:00,29.37,29.41,29.33,29.33,190800.0,21.9175,21.9474,21.8877,21.8877,190800.0
2006-10-16 13:40:00,29.33,29.33,29.3,29.3,79600.0,21.8877,21.8877,21.8653,21.8653,79600.0
2006-10-16 13:45:00,29.3,29.4,29.3,29.39,135600.0,21.8653,21.9399,21.8653,21.9325,135600.0
2006-10-16 13:50:00,29.39,29.39,29.35,29.36,84900.0,21.9325,21.9325,21.9026,21.9101,84900.0
2006-10-16 13:55:00,29.36,29.41,29.35,29.4,143200.0,21.9101,21.9474,21.9026,21.9399,143200.0
2006-10-16 14:00:00,29.4,29.5,29.4,29.48,298000.0,21.9399,22.0145,21.9399,21.9996,298000.0
2006-10-16 14:05:00,29.49,29.49,29.35,29.37,142700.0,22.0071,22.0071,21.9026,21.9175,142700.0
2006-10-16 14:10:00,29.37,29.43,29.37,29.42,183900.0,21.9175,21.9623,21.9175,21.9548,183900.0
2006-10-16 14:15:00,29.42,29.45,29.41,29.42,198800.0,21.9548,21.9772,21.9474,21.9548,198800.0
2006-10-16 14:20:00,29.42,29.46,29.41,29.45,175400.0,21.9548,21.9847,21.9474,21.9772,175400.0
2006-10-16 14:25:00,29.45,29.49,29.44,29.49,124600.0,21.9772,22.0071,21.9698,22.0071,124600.0
2006-10-16 14:30:00,29.49,29.5,29.46,29.46,103800.0,22.0071,22.0145,21.9847,21.9847,103800.0
2006-10-16 14:35:00,29.46,29.46,29.39,29.4,145500.0,21.9847,21.9847,21.9325,21.9399,145500.0
2006-10-16 14:40:00,29.4,29.45,29.39,29.42,303100.0,21.9399,21.9772,21.9325,21.9548,303100.0
2006-10-16 14:45:00,29.43,29.43,29.4,29.43,101200.0,21.9623,21.9623,21.9399,21.9623,101200.0
2006-10-16 14:50:00,29.43,29.46,29.43,29.46,85700.0,21.9623,21.9847,21.9623,21.9847,85700.0
2006-10-16 14:55:00,29.46,29.46,29.44,29.44,105500.0,21.9847,21.9847,21.9698,21.9698,105500.0
2006-10-16 15:00:00,29.44,29.44,29.39,29.44,232100.0,21.9698,21.9698,21.9325,21.9698,232100.0
2006-10-16 15:05:00,29.44,29.51,29.44,29.48,265400.0,21.9698,22.022,21.9698,21.9996,265400.0
2006-10-16 15:10:00,29.49,29.5,29.47,29.49,83800.0,22.0071,22.0145,21.9922,22.0071,83800.0
2006-10-16 15:15:00,29.48,29.51,29.47,29.47,119100.0,21.9996,22.022,21.9922,21.9922,119100.0
2006-10-16 15:20:00,29.48,29.52,29.44,29.45,208200.0,21.9996,22.0295,21.9698,21.9772,208200.0
2006-10-16 15:25:00,29.45,29.47,29.43,29.46,260100.0,21.9772,21.9922,21.9623,21.9847,260100.0
2006-10-16 15:30:00,29.45,29.47,29.43,29.46,210100.0,21.9772,21.9922,21.9623,21.9847,210100.0
2006-10-16 15:35:00,29.46,29.51,29.45,29.48,237200.0,21.9847,22.022,21.9772,21.9996,237200.0
2006-10-16 15:40:00,29.49,29.5,29.44,29.45,266100.0,22.0071,22.0145,21.9698,21.9772,266100.0
2006-10-16 15:45:00,29.45,29.47,29.44,29.45,237200.0,21.9772,21.9922,21.9698,21.9772,237200.0
2006-10-16 15:50:00,29.45,29.46,29.44,29.45,295800.0,21.9772,21.9847,21.9698,21.9772,295800.0
2006-10-16 15:55:00,29.44,29.51,29.44,29.49,460800.0,21.9698,22.022,21.9698,22.0071,460800.0
2006-10-17 09:30:00,29.5,29.63,29.46,29.53,322100.0,22.0145,22.1116,21.9847,22.0369,322100.0
2006-10-17 09:35:00,29.53,29.54,29.3,29.35,394300.0,22.0369,22.0444,21.8653,21.9026,394300.0
2006-10-17 09:40:00,29.34,29.37,29.21,29.25,224800.0,21.8951,21.9175,21.7981,21.828,224800.0
2006-10-17 09:45:00,29.24,29.26,29.11,29.11,188900.0,21.8205,21.8354,21.7235,21.7235,188900.0
2006-10-17 09:50:00,29.11,29.23,29.1,29.15,371400.0,21.7235,21.8131,21.716,21.7534,371400.0
2006-10-17 09:55:00,29.15,29.15,29.07,29.1,497700.0,21.7534,21.7534,21.6937,21.716,497700.0
2006-10-17 10:00:00,29.11,29.12,28.94,28.96,488000.0,21.7235,21.731,21.5966,21.6116,488000.0
2006-10-17 10:05:00,28.96,29.13,28.95,29.07,376400.0,21.6116,21.7384,21.6041,21.6937,376400.0
2006-10-17 10:10:00,29.08,29.21,29.03,29.16,285400.0,21.7011,21.7981,21.6638,21.7608,285400.0
2006-10-17 10:15:00,29.16,29.18,29.06,29.09,410600.0,21.7608,21.7757,21.6862,21.7086,410600.0
2006-10-17 10:20:00,29.1,29.22,29.07,29.22,272800.0,21.716,21.8056,21.6937,21.8056,272800.0
2006-10-17 10:25:00,29.22,29.24,29.17,29.21,229800.0,21.8056,21.8205,21.7683,21.7981,229800.0
2006-10-17 10:30:00,29.2,29.21,29.11,29.16,196900.0,21.7907,21.7981,21.7235,21.7608,196900.0
2006-10-17 10:35:00,29.16,29.16,29.0,29.0,214600.0,21.7608,21.7608,21.6414,21.6414,214600.0
2006-10-17 10:40:00,29.0,29.02,28.96,28.96,340700.0,21.6414,21.6563,21.6116,21.6116,340700.0
2006-10-17 10:45:00,28.97,28.97,28.87,28.93,262700.0,21.619,21.619,21.5444,21.5892,262700.0
2006-10-17 10:50:00,28.93,29.03,28.93,29.03,262200.0,21.5892,21.6638,21.5892,21.6638,262200.0
2006-10-17 10:55:00,29.02,29.03,28.94,29.02,184600.0,21.6563,21.6638,21.5966,21.6563,184600.0
2006-10-17 11:00:00,29.01,29.02,28.94,28.94,196600.0,21.6489,21.6563,21.5966,21.5966,196600.0
2006-10-17 11:05:00,28.94,28.95,28.85,28.86,312500.0,21.5966,21.6041,21.5295,21.5369,312500.0
2006-10-17 11:10:00,28.86,28.9,28.85,28.89,193500.0,21.5369,21.5668,21.5295,21.5593,193500.0
2006-10-17 11:15:00,28.9,28.94,28.88,28.88,135500.0,21.5668,21.5966,21.5519,21.5519,135500.0
2006-10-17 11:20:00,28.89,28.92,28.88,28.92,174800.0,21.5593,21.5817,21.5519,21.5817,174800.0
2006-10-17 11:25:00,28.93,29.02,28.92,29.0,234500.0,21.5892,21.6563,21.5817,21.6414,234500.0
2006-10-17 11:30:00,29.0,29.02,28.96,28.97,129500.0,21.6414,21.6563,21.6116,21.619,129500.0
2006-10-17 11:35:00,28.96,29.01,28.93,28.95,129600.0,21.6116,21.6489,21.5892,21.6041,129600.0
2006-10-17 11:40:00,28.95,28.98,28.91,28.94,104000.0,21.6041,21.6265,21.5743,21.5966,104000.0
2006-10-17 11:45:00,28.95,29.03,28.94,29.0,119600.0,21.6041,21.6638,21.5966,21.6414,119600.0
2006-10-17 11:50:00,28.99,29.03,28.98,28.99,80800.0,21.634,21.6638,21.6265,21.634,80800.0
2006-10-17 11:55:00,28.99,28.99,28.91,28.94,91300.0,21.634,21.634,21.5743,21.5966,91300.0
2006-10-17 12:00:00,28.94,28.98,28.92,28.93,75100.0,21.5966,21.6265,21.5817,21.5892,75100.0
2006-10-17 12:05:00,28.92,28.98,28.92,28.92,211800.0,21.5817,21.6265,21.5817,21.5817,211800.0
2006-10-17 12:10:00,28.92,28.97,28.9,28.95,150100.0,21.5817,21.619,21.5668,21.6041,150100.0
2006-10-17 12:15:00,28.95,28.97,28.91,28.93,68900.0,21.6041,21.619,21.5743,21.5892,68900.0
2006-10-17 12:20:00,28.93,28.96,28.92,28.96,86400.0,21.5892,21.6116,21.5817,21.6116,86400.0
2006-10-17 12:25:00,28.96,29.0,28.95,28.97,79700.0,21.6116,21.6414,21.6041,21.619,79700.0
2006-10-17 12:30:00,28.98,29.02,28.98,29.02,86200.0,21.6265,21.6563,21.6265,21.6563,86200.0
2006-10-17 12:35:00,29.02,29.06,29.0,29.03,101700.0,21.6563,21.6862,21.6414,21.6638,101700.0
2006-10-17 12:40:00,29.04,29.04,28.99,28.99,55300.0,21.6713,21.6713,21.634,21.634,55300.0
2006-10-17 12:45:00,28.99,29.01,28.97,29.0,147000.0,21.634,21.6489,21.619,21.6414,147000.0
2006-10-17 12:50:00,28.99,29.04,28.95,29.03,232600.0,21.634,21.6713,21.6041,21.6638,232600.0
2006-10-17 12:55:00,29.01,29.03,29.0,29.01,76400.0,21.6489,21.6638,21.6414,21.6489,76400.0
2006-10-17 13:00:00,29.01,29.05,28.99,29.04,95800.0,21.6489,21.6787,21.634,21.6713,95800.0
2006-10-17 13:05:00,29.05,29.16,29.04,29.09,162400.0,21.6787,21.7608,21.6713,21.7086,162400.0
2006-10-17 13:10:00,29.1,29.12,29.05,29.05,85100.0,21.716,21.731,21.6787,21.6787,85100.0
2006-10-17 13:15:00,29.06,29.08,29.04,29.06,139800.0,21.6862,21.7011,21.6713,21.6862,139800.0
2006-10-17 13:20:00,29.05,29.05,28.99,29.0,83800.0,21.6787,21.6787,21.634,21.6414,83800.0
2006-10-17 13:25:00,29.0,29.02,28.98,29.02,111500.0,21.6414,21.6563,21.6265,21.6563,111500.0
2006-10-17 13:30:00,29.02,29.1,29.01,29.06,132200.0,21.6563,21.716,21.6489,21.6862,132200.0
2006-10-17 13:35:00,29.06,29.07,29.01,29.03,61200.0,21.6862,21.6937,21.6489,21.6638,61200.0
2006-10-17 13:40:00,29.04,29.12,29.03,29.08,349400.0,21.6713,21.731,21.6638,21.7011,349400.0
2006-10-17 13:45:00,29.09,29.18,29.09,29.18,206500.0,21.7086,21.7757,21.7086,21.7757,206500.0
2006-10-17 13:50:00,29.18,29.33,29.1,29.29,375800.0,21.7757,21.8877,21.716,21.8578,375800.0
2006-10-17 13:55:00,29.29,29.3,29.21,29.22,102400.0,21.8578,21.8653,21.7981,21.8056,102400.0
2006-10-17 14:00:00,29.22,29.27,29.15,29.21,102700.0,21.8056,21.8429,21.7534,21.7981,102700.0
2006-10-17 14:05:00,29.21,29.24,29.2,29.22,58400.0,21.7981,21.8205,21.7907,21.8056,58400.0
2006-10-17 14:10:00,29.23,29.25,29.18,29.18,148600.0,21.8131,21.828,21.7757,21.7757,148600.0
2006-10-17 14:15:00,29.19,29.2,29.15,29.17,61800.0,21.7832,21.7907,21.7534,21.7683,61800.0
2006-10-17 14:20:00,29.17,29.2,29.16,29.16,51400.0,21.7683,21.7907,21.7608,21.7608,51400.0
2006-10-17 14:25:00,29.16,29.16,29.13,29.15,61000.0,21.7608,21.7608,21.7384,21.7534,61000.0
2006-10-17 14:30:00,29.15,29.18,29.14,29.17,43900.0,21.7534,21.7757,21.7459,21.7683,43900.0
2006-10-17 14:35:00,29.17,29.19,29.16,29.16,46500.0,21.7683,21.7832,21.7608,21.7608,46500.0
2006-10-17 14:40:00,29.16,29.16,29.07,29.12,81600.0,21.7608,21.7608,21.6937,21.731,81600.0
2006-10-17 14:45:00,29.12,29.16,29.12,29.15,43800.0,21.731,21.7608,21.731,21.7534,43800.0
2006-10-17 14:50:00,29.15,29.16,29.13,29.15,48500.0,21.7534,21.7608,21.7384,21.7534,48500.0
2006-10-17 14:55:00,29.15,29.22,29.15,29.22,116100.0,21.7534,21.8056,21.7534,21.8056,116100.0
2006-10-17 15:00:00,29.22,29.35,29.22,29.34,214800.0,21.8056,21.9026,21.8056,21.8951,214800.0
2006-10-17 15:05:00,29.35,29.38,29.27,29.38,219100.0,21.9026,21.925,21.8429,21.925,219100.0
2006-10-17 15:10:00,29.37,29.38,29.28,29.32,97800.0,21.9175,21.925,21.8504,21.8802,97800.0
2006-10-17 15:15:00,29.32,29.32,29.31,29.31,61500.0,21.8802,21.8802,21.8728,21.8728,61500.0
2006-10-17 15:20:00,29.32,29.35,29.31,29.34,84000.0,21.8802,21.9026,21.8728,21.8951,84000.0
2006-10-17 15:25:00,29.34,29.42,29.33,29.42,199500.0,21.8951,21.9548,21.8877,21.9548,199500.0
2006-10-17 15:30:00,29.42,29.44,29.36,29.38,162600.0,21.9548,21.9698,21.9101,21.925,162600.0
2006-10-17 15:35:00,29.39,29.39,29.33,29.33,136100.0,21.9325,21.9325,21.8877,21.8877,136100.0
2006-10-17 15:40:00,29.34,29.34,29.24,29.25,217500.0,21.8951,21.8951,21.8205,21.828,217500.0
2006-10-17 15:45:00,29.26,29.26,29.22,29.23,121100.0,21.8354,21.8354,21.8056,21.8131,121100.0
2006-10-17 15:50:00,29.23,29.32,29.22,29.32,220600.0,21.8131,21.8802,21.8056,21.8802,220600.0
2006-10-17 15:55:00,29.31,29.34,29.28,29.32,282900.0,21.8728,21.8951,21.8504,21.8802,282900.0
2006-10-18 09:30:00,29.33,29.5,29.31,29.35,236800.0,21.8877,22.0145,21.8728,21.9026,236800.0
2006-10-18 09:35:00,29.36,29.51,29.32,29.51,244300.0,21.9101,22.022,21.8802,22.022,244300.0
2006-10-18 09:40:00,29.51,29.58,29.44,29.45,188800.0,22.022,22.0743,21.9698,21.9772,188800.0
2006-10-18 09:45:00,29.45,29.46,29.36,29.4,122600.0,21.9772,21.9847,21.9101,21.9399,122600.0
2006-10-18 09:50:00,29.4,29.42,29.27,29.33,214200.0,21.9399,21.9548,21.8429,21.8877,214200.0
2006-10-18 09:55:00,29.33,29.33,29.2,29.22,247200.0,21.8877,21.8877,21.7907,21.8056,247200.0
2006-10-18 10:00:00,29.22,29.22,28.97,29.07,274400.0,21.8056,21.8056,21.619,21.6937,274400.0
2006-10-18 10:05:00,29.06,29.08,28.95,28.99,215500.0,21.6862,21.7011,21.6041,21.634,215500.0
2006-10-18 10:10:00,28.99,29.01,28.88,29.0,285200.0,21.634,21.6489,21.5519,21.6414,285200.0
2006-10-18 10:15:00,28.99,29.05,28.93,29.01,179000.0,21.634,21.6787,21.5892,21.6489,179000.0
2006-10-18 10:20:00,29.01,29.04,28.91,28.95,186800.0,21.6489,21.6713,21.5743,21.6041,186800.0
2006-10-18 10:25:00,28.96,29.03,28.95,28.98,139600.0,21.6116,21.6638,21.6041,21.6265,139600.0
2006-10-18 10:30:00,28.97,29.35,28.97,29.35,606500.0,21.619,21.9026,21.619,21.9026,606500.0
2006-10-18 10:35:00,29.34,29.36,29.18,29.28,406800.0,21.8951,21.9101,21.7757,21.8504,406800.0
2006-10-18 10:40:00,29.27,29.32,29.22,29.24,269700.0,21.8429,21.8802,21.8056,21.8205,269700.0
2006-10-18 10:45:00,29.24,29.25,29.1,29.23,183700.0,21.8205,21.828,21.716,21.8131,183700.0
2006-10-18 10:50:00,29.23,29.36,29.23,29.31,217700.0,21.8131,21.9101,21.8131,21.8728,217700.0
2006-10-18 10:55:00,29.32,29.32,29.16,29.18,161200.0,21.8802,21.8802,21.7608,21.7757,161200.0
2006-10-18 11:00:00,29.18,29.21,29.09,29.14,178700.0,21.7757,21.7981,21.7086,21.7459,178700.0
2006-10-18 11:05:00,29.14,29.19,29.11,29.12,199900.0,21.7459,21.7832,21.7235,21.731,199900.0
2006-10-18 11:10:00,29.1,29.12,29.07,29.08,174000.0,21.716,21.731,21.6937,21.7011,174000.0
2006-10-18 11:15:00,29.08,29.11,29.06,29.08,68900.0,21.7011,21.7235,21.6862,21.7011,68900.0
2006-10-18 11:20:00,29.07,29.08,29.01,29.01,169600.0,21.6937,21.7011,21.6489,21.6489,169600.0
2006-10-18 11:25:00,29.02,29.02,28.95,28.96,188600.0,21.6563,21.6563,21.6041,21.6116,188600.0
2006-10-18 11:30:00,28.96,29.0,28.92,28.93,320000.0,21.6116,21.6414,21.5817,21.5892,320000.0
2006-10-18 11:35:00,28.93,29.05,28.91,29.03,178200.0,21.5892,21.6787,21.5743,21.6638,178200.0
2006-10-18 11:40:00,29.02,29.06,28.98,29.01,85900.0,21.6563,21.6862,21.6265,21.6489,85900.0
2006-10-18 11:45:00,29.01,29.15,29.0,29.15,152900.0,21.6489,21.7534,21.6414,21.7534,152900.0
2006-10-18 11:50:00,29.15,29.18,29.09,29.1,133900.0,21.7534,21.7757,21.7086,21.716,133900.0
2006-10-18 11:55:00,29.1,29.14,29.06,29.13,114700.0,21.716,21.7459,21.6862,21.7384,114700.0
2006-10-18 12:00:00,29.12,29.16,29.11,29.14,183500.0,21.731,21.7608,21.7235,21.7459,183500.0
2006-10-18 12:05:00,29.15,29.18,29.13,29.15,125100.0,21.7534,21.7757,21.7384,21.7534,125100.0
2006-10-18 12:10:00,29.14,29.14,29.03,29.03,216000.0,21.7459,21.7459,21.6638,21.6638,216000.0
2006-10-18 12:15:00,29.03,29.07,29.03,29.06,148500.0,21.6638,21.6937,21.6638,21.6862,148500.0
2006-10-18 12:20:00,29.06,29.12,29.02,29.02,121700.0,21.6862,21.731,21.6563,21.6563,121700.0
2006-10-18 12:25:00,29.02,29.04,29.01,29.04,103900.0,21.6563,21.6713,21.6489,21.6713,103900.0
2006-10-18 12:30:00,29.04,29.07,29.03,29.06,73800.0,21.6713,21.6937,21.6638,21.6862,73800.0
2006-10-18 12:35:00,29.06,29.07,29.05,29.06,44000.0,21.6862,21.6937,21.6787,21.6862,44000.0
2006-10-18 12:40:00,29.07,29.07,28.97,28.98,327300.0,21.6937,21.6937,21.619,21.6265,327300.0
2006-10-18 12:45:00,28.98,28.98,28.9,28.91,94700.0,21.6265,21.6265,21.5668,21.5743,94700.0
2006-10-18 12:50:00,28.9,28.91,28.89,28.89,160400.0,21.5668,21.5743,21.5593,21.5593,160400.0
2006-10-18 12:55:00,28.89,28.89,28.75,28.78,335700.0,21.5593,21.5593,21.4549,21.4772,335700.0
2006-10-18 13:00:00,28.78,28.84,28.77,28.78,175100.0,21.4772,21.522,21.4698,21.4772,175100.0
2006-10-18 13:05:00,28.78,28.86,28.78,28.85,133600.0,21.4772,21.5369,21.4772,21.5295,133600.0
2006-10-18 13:10:00,28.85,28.88,28.82,28.85,89900.0,21.5295,21.5519,21.5071,21.5295,89900.0
2006-10-18 13:15:00,28.83,28.83,28.67,28.68,235900.0,21.5146,21.5146,21.3952,21.4026,235900.0
2006-10-18 13:20:00,28.69,28.74,28.66,28.69,159300.0,21.4101,21.4474,21.3877,21.4101,159300.0
2006-10-18 13:25:00,28.69,28.7,28.57,28.58,155500.0,21.4101,21.4175,21.3205,21.328,155500.0
2006-10-18 13:30:00,28.57,28.65,28.52,28.62,221900.0,21.3205,21.3802,21.2832,21.3578,221900.0
2006-10-18 13:35:00,28.62,28.74,28.59,28.71,128800.0,21.3578,21.4474,21.3355,21.425,128800.0
2006-10-18 13:40:00,28.71,28.74,28.62,28.63,139900.0,21.425,21.4474,21.3578,21.3653,139900.0
2006-10-18 13:45:00,28.63,28.63,28.5,28.52,186600.0,21.3653,21.3653,21.2683,21.2832,186600.0
2006-10-18 13:50:00,28.52,28.53,28.38,28.45,274100.0,21.2832,21.2907,21.1787,21.231,274100.0
2006-10-18 13:55:00,28.46,28.57,28.44,28.53,237800.0,21.2384,21.3205,21.2235,21.2907,237800.0
2006-10-18 14:00:00,28.53,28.53,28.45,28.48,149900.0,21.2907,21.2907,21.231,21.2534,149900.0
2006-10-18 14:05:00,28.47,28.65,28.47,28.58,248800.0,21.2459,21.3802,21.2459,21.328,248800.0
2006-10-18 14:10:00,28.58,28.6,28.53,28.55,170300.0,21.328,21.3429,21.2907,21.3056,170300.0
2006-10-18 14:15:00,28.55,28.62,28.53,28.55,125000.0,21.3056,21.3578,21.2907,21.3056,125000.0
2006-10-18 14:20:00,28.55,28.73,28.54,28.72,174800.0,21.3056,21.4399,21.2981,21.4325,174800.0
2006-10-18 14:25:00,28.72,28.77,28.66,28.68,154600.0,21.4325,21.4698,21.3877,21.4026,154600.0
2006-10-18 14:30:00,28.68,28.75,28.62,28.66,96000.0,21.4026,21.4549,21.3578,21.3877,96000.0
2006-10-18 14:35:00,28.66,28.7,28.62,28.63,73500.0,21.3877,21.4175,21.3578,21.3653,73500.0
2006-10-18 14:40:00,28.63,28.7,28.6,28.61,77000.0,21.3653,21.4175,21.3429,21.3504,77000.0
2006-10-18 14:45:00,28.6,28.61,28.5,28.57,220900.0,21.3429,21.3504,21.2683,21.3205,220900.0
2006-10-18 14:50:00,28.57,28.59,28.53,28.58,62000.0,21.3205,21.3355,21.2907,21.328,62000.0
2006-10-18 14:55:00,28.57,28.58,28.54,28.56,61900.0,21.3205,21.328,21.2981,21.3131,61900.0
2006-10-18 15:00:00,28.55,28.59,28.53,28.59,98900.0,21.3056,21.3355,21.2907,21.3355,98900.0
2006-10-18 15:05:00,28.59,28.6,28.56,28.59,77700.0,21.3355,21.3429,21.3131,21.3355,77700.0
2006-10-18 15:10:00,28.59,28.63,28.58,28.59,138200.0,21.3355,21.3653,21.328,21.3355,138200.0
2006-10-18 15:15:00,28.6,28.6,28.55,28.55,108700.0,21.3429,21.3429,21.3056,21.3056,108700.0
2006-10-18 15:20:00,28.55,28.57,28.51,28.57,181400.0,21.3056,21.3205,21.2758,21.3205,181400.0
2006-10-18 15:25:00,28.56,28.58,28.51,28.55,120600.0,21.3131,21.328,21.2758,21.3056,120600.0
2006-10-18 15:30:00,28.55,28.67,28.54,28.62,153300.0,21.3056,21.3952,21.2981,21.3578,153300.0
2006-10-18 15:35:00,28.62,28.63,28.56,28.62,136400.0,21.3578,21.3653,21.3131,21.3578,136400.0
2006-10-18 15:40:00,28.61,28.71,28.59,28.67,223600.0,21.3504,21.425,21.3355,21.3952,223600.0
2006-10-18 15:45:00,28.66,28.73,28.64,28.7,233500.0,21.3877,21.4399,21.3728,21.4175,233500.0
2006-10-18 15:50:00,28.71,28.72,28.67,28.68,226900.0,21.425,21.4325,21.3952,21.4026,226900.0
2006-10-18 15:55:00,28.68,28.69,28.65,28.65,280400.0,21.4026,21.4101,21.3802,21.3802,280400.0
2006-10-19 09:30:00,28.95,28.95,28.76,28.78,330000.0,21.6041,21.6041,21.4623,21.4772,330000.0
2006-10-19 09:35:00,28.78,28.88,28.75,28.83,255000.0,21.4772,21.5519,21.4549,21.5146,255000.0
2006-10-19 09:40:00,28.83,28.94,28.7,28.75,252700.0,21.5146,21.5966,21.4175,21.4549,252700.0
2006-10-19 09:45:00,28.75,28.94,28.75,28.91,277300.0,21.4549,21.5966,21.4549,21.5743,277300.0
2006-10-19 09:50:00,28.91,29.04,28.88,29.04,219900.0,21.5743,21.6713,21.5519,21.6713,219900.0
2006-10-19 09:55:00,29.03,29.04,28.94,28.94,221100.0,21.6638,21.6713,21.5966,21.5966,221100.0
2006-10-19 10:00:00,28.95,29.07,28.92,29.06,260100.0,21.6041,21.6937,21.5817,21.6862,260100.0
2006-10-19 10:05:00,29.07,29.09,28.99,29.0,630800.0,21.6937,21.7086,21.634,21.6414,630800.0
2006-10-19 10:10:00,28.99,29.01,28.92,28.97,210400.0,21.634,21.6489,21.5817,21.619,210400.0
2006-10-19 10:15:00,28.97,29.0,28.93,28.96,401300.0,21.619,21.6414,21.5892,21.6116,401300.0
2006-10-19 10:20:00,28.96,29.0,28.93,28.97,157000.0,21.6116,21.6414,21.5892,21.619,157000.0
2006-10-19 10:25:00,28.96,29.01,28.96,28.96,137400.0,21.6116,21.6489,21.6116,21.6116,137400.0
2006-10-19 10:30:00,28.96,28.97,28.82,28.91,353400.0,21.6116,21.619,21.5071,21.5743,353400.0
2006-10-19 10:35:00,28.9,28.97,28.82,28.84,343300.0,21.5668,21.619,21.5071,21.522,343300.0
2006-10-19 10:40:00,28.85,28.9,28.76,28.82,197900.0,21.5295,21.5668,21.4623,21.5071,197900.0
2006-10-19 10:45:00,28.83,28.93,28.79,28.93,144000.0,21.5146,21.5892,21.4847,21.5892,144000.0
2006-10-19 10:50:00,28.93,28.93,28.87,28.87,165500.0,21.5892,21.5892,21.5444,21.5444,165500.0
2006-10-19 10:55:00,28.88,28.88,28.76,28.77,128600.0,21.5519,21.5519,21.4623,21.4698,128600.0
2006-10-19 11:00:00,28.77,28.78,28.68,28.68,237000.0,21.4698,21.4772,21.4026,21.4026,237000.0
2006-10-19 11:05:00,28.69,28.71,28.56,28.57,174800.0,21.4101,21.425,21.3131,21.3205,174800.0
2006-10-19 11:10:00,28.56,28.62,28.55,28.6,204000.0,21.3131,21.3578,21.3056,21.3429,204000.0
2006-10-19 11:15:00,28.61,28.69,28.61,28.67,124900.0,21.3504,21.4101,21.3504,21.3952,124900.0
2006-10-19 11:20:00,28.68,28.74,28.66,28.74,90700.0,21.4026,21.4474,21.3877,21.4474,90700.0
2006-10-19 11:25:00,28.74,28.76,28.73,28.76,136700.0,21.4474,21.4623,21.4399,21.4623,136700.0
2006-10-19 11:30:00,28.76,28.81,28.75,28.77,192400.0,21.4623,21.4996,21.4549,21.4698,192400.0
2006-10-19 11:35:00,28.76,28.81,28.72,28.81,306700.0,21.4623,21.4996,21.4325,21.4996,306700.0
2006-10-19 11:40:00,28.81,28.85,28.77,28.79,207100.0,21.4996,21.5295,21.4698,21.4847,207100.0
2006-10-19 11:45:00,28.78,28.79,28.71,28.74,148900.0,21.4772,21.4847,21.425,21.4474,148900.0
2006-10-19 11:50:00,28.73,28.8,28.72,28.77,100900.0,21.4399,21.4922,21.4325,21.4698,100900.0
2006-10-19 11:55:00,28.77,28.77,28.7,28.72,72200.0,21.4698,21.4698,21.4175,21.4325,72200.0
2006-10-19 12:00:00,28.72,28.72,28.68,28.7,144500.0,21.4325,21.4325,21.4026,21.4175,144500.0
2006-10-19 12:05:00,28.7,28.78,28.7,28.76,143700.0,21.4175,21.4772,21.4175,21.4623,143700.0
2006-10-19 12:10:00,28.76,28.86,28.75,28.83,160300.0,21.4623,21.5369,21.4549,21.5146,160300.0
2006-10-19 12:15:00,28.84,28.94,28.81,28.94,196500.0,21.522,21.5966,21.4996,21.5966,196500.0
2006-10-19 12:20:00,28.93,28.98,28.89,28.97,188600.0,21.5892,21.6265,21.5593,21.619,188600.0
2006-10-19 12:25:00,28.96,29.04,28.96,29.03,328200.0,21.6116,21.6713,21.6116,21.6638,328200.0
2006-10-19 12:30:00,29.04,29.07,29.0,29.0,182300.0,21.6713,21.6937,21.6414,21.6414,182300.0
2006-10-19 12:35:00,29.0,29.1,29.0,29.1,237300.0,21.6414,21.716,21.6414,21.716,237300.0
2006-10-19 12:40:00,29.1,29.12,29.03,29.07,168700.0,21.716,21.731,21.6638,21.6937,168700.0
2006-10-19 12:45:00,29.07,29.09,29.02,29.03,158000.0,21.6937,21.7086,21.6563,21.6638,158000.0
2006-10-19 12:50:00,29.02,29.03,28.98,28.99,218200.0,21.6563,21.6638,21.6265,21.634,218200.0
2006-10-19 12:55:00,28.99,29.02,28.96,28.97,96300.0,21.634,21.6563,21.6116,21.619,96300.0
2006-10-19 13:00:00,28.97,29.03,28.96,29.01,110500.0,21.619,21.6638,21.6116,21.6489,110500.0
2006-10-19 13:05:00,29.02,29.13,29.01,29.11,246000.0,21.6563,21.7384,21.6489,21.7235,246000.0
2006-10-19 13:10:00,29.11,29.12,29.07,29.1,126700.0,21.7235,21.731,21.6937,21.716,126700.0
2006-10-19 13:15:00,29.1,29.13,29.06,29.11,161800.0,21.716,21.7384,21.6862,21.7235,161800.0
2006-10-19 13:20:00,29.11,29.2,29.1,29.2,180800.0,21.7235,21.7907,21.716,21.7907,180800.0
2006-10-19 13:25:00,29.2,29.25,29.19,29.2,137300.0,21.7907,21.828,21.7832,21.7907,137300.0
2006-10-19 13:30:00,29.19,29.29,29.19,29.29,185600.0,21.7832,21.8578,21.7832,21.8578,185600.0
2006-10-19 13:35:00,29.29,29.3,29.24,29.26,291900.0,21.8578,21.8653,21.8205,21.8354,291900.0
2006-10-19 13:40:00,29.26,29.28,29.25,29.26,63400.0,21.8354,21.8504,21.828,21.8354,63400.0
2006-10-19 13:45:00,29.26,29.27,29.2,29.24,129800.0,21.8354,21.8429,21.7907,21.8205,129800.0
2006-10-19 13:50:00,29.24,29.29,29.24,29.28,84100.0,21.8205,21.8578,21.8205,21.8504,84100.0
2006-10-19 13:55:00,29.28,29.29,29.24,29.26,283300.0,21.8504,21.8578,21.8205,21.8354,283300.0
2006-10-19 14:00:00,29.26,29.27,29.24,29.25,136100.0,21.8354,21.8429,21.8205,21.828,136100.0
2006-10-19 14:05:00,29.25,29.27,29.22,29.24,117800.0,21.828,21.8429,21.8056,21.8205,117800.0
2006-10-19 14:10:00,29.22,29.31,29.22,29.27,216900.0,21.8056,21.8728,21.8056,21.8429,216900.0
2006-10-19 14:15:00,29.26,29.27,29.23,29.26,77200.0,21.8354,21.8429,21.8131,21.8354,77200.0
2006-10-19 14:20:00,29.26,29.27,29.21,29.22,112500.0,21.8354,21.8429,21.7981,21.8056,112500.0
2006-10-19 14:25:00,29.23,29.23,29.19,29.2,189100.0,21.8131,21.8131,21.7832,21.7907,189100.0
2006-10-19 14:30:00,29.2,29.21,29.15,29.15,282700.0,21.7907,21.7981,21.7534,21.7534,282700.0
2006-10-19 14:35:00,29.15,29.19,29.15,29.16,127200.0,21.7534,21.7832,21.7534,21.7608,127200.0
2006-10-19 14:40:00,29.15,29.24,29.15,29.24,92300.0,21.7534,21.8205,21.7534,21.8205,92300.0
2006-10-19 14:45:00,29.24,29.31,29.22,29.28,157000.0,21.8205,21.8728,21.8056,21.8504,157000.0
2006-10-19 14:50:00,29.28,29.3,29.25,29.26,208400.0,21.8504,21.8653,21.828,21.8354,208400.0
2006-10-19 14:55:00,29.27,29.29,29.26,29.28,71100.0,21.8429,21.8578,21.8354,21.8504,71100.0
2006-10-19 15:00:00,29.28,29.38,29.27,29.34,162900.0,21.8504,21.925,21.8429,21.8951,162900.0
2006-10-19 15:05:00,29.33,29.4,29.33,29.38,154100.0,21.8877,21.9399,21.8877,21.925,154100.0
2006-10-19 15:10:00,29.38,29.38,29.33,29.34,126100.0,21.925,21.925,21.8877,21.8951,126100.0
2006-10-19 15:15:00,29.34,29.37,29.31,29.32,61700.0,21.8951,21.9175,21.8728,21.8802,61700.0
2006-10-19 15:20:00,29.31,29.38,29.3,29.31,144300.0,21.8728,21.925,21.8653,21.8728,144300.0
2006-10-19 15:25:00,29.31,29.36,29.29,29.33,198200.0,21.8728,21.9101,21.8578,21.8877,198200.0
2006-10-19 15:30:00,29.33,29.33,29.25,29.26,213100.0,21.8877,21.8877,21.828,21.8354,213100.0
2006-10-19 15:35:00,29.25,29.32,29.25,29.3,186100.0,21.828,21.8802,21.828,21.8653,186100.0
2006-10-19 15:40:00,29.3,29.36,29.29,29.33,180200.0,21.8653,21.9101,21.8578,21.8877,180200.0
2006-10-19 15:45:00,29.33,29.37,29.3,29.36,265700.0,21.8877,21.9175,21.8653,21.9101,265700.0
2006-10-19 15:50:00,29.37,29.39,29.33,29.36,311400.0,21.9175,21.9325,21.8877,21.9101,311400.0
2006-10-19 15:55:00,29.36,29.38,29.34,29.38,707900.0,21.9101,21.925,21.8951,21.925,707900.0
2006-10-20 09:30:00,29.38,29.38,29.16,29.16,1499600.0,21.925,21.925,21.7608,21.7608,1499600.0
2006-10-20 09:35:00,29.16,29.24,28.94,29.0,307200.0,21.7608,21.8205,21.5966,21.6414,307200.0
2006-10-20 09:40:00,29.0,29.23,28.94,29.14,330700.0,21.6414,21.8131,21.5966,21.7459,330700.0
2006-10-20 09:45:00,29.14,29.16,28.99,29.13,467600.0,21.7459,21.7608,21.634,21.7384,467600.0
2006-10-20 09:50:00,29.13,29.15,29.0,29.0,287000.0,21.7384,21.7534,21.6414,21.6414,287000.0
2006-10-20 09:55:00,29.01,29.06,28.9,29.06,334300.0,21.6489,21.6862,21.5668,21.6862,334300.0
2006-10-20 10:00:00,29.06,29.07,28.91,28.97,258100.0,21.6862,21.6937,21.5743,21.619,258100.0
2006-10-20 10:05:00,28.97,28.97,28.88,28.91,245200.0,21.619,21.619,21.5519,21.5743,245200.0
2006-10-20 10:10:00,28.91,28.92,28.86,28.87,390700.0,21.5743,21.5817,21.5369,21.5444,390700.0
2006-10-20 10:15:00,28.86,28.93,28.84,28.86,280400.0,21.5369,21.5892,21.522,21.5369,280400.0
2006-10-20 10:20:00,28.86,28.99,28.8,28.97,196500.0,21.5369,21.634,21.4922,21.619,196500.0
2006-10-20 10:25:00,28.98,28.98,28.87,28.9,208400.0,21.6265,21.6265,21.5444,21.5668,208400.0
2006-10-20 10:30:00,28.9,28.9,28.83,28.84,99600.0,21.5668,21.5668,21.5146,21.522,99600.0
2006-10-20 10:35:00,28.84,28.86,28.76,28.76,304500.0,21.522,21.5369,21.4623,21.4623,304500.0
2006-10-20 10:40:00,28.76,28.86,28.69,28.8,144000.0,21.4623,21.5369,21.4101,21.4922,144000.0
2006-10-20 10:45:00,28.8,28.81,28.71,28.71,161200.0,21.4922,21.4996,21.425,21.425,161200.0
2006-10-20 10:50:00,28.71,28.76,28.67,28.72,176900.0,21.425,21.4623,21.3952,21.4325,176900.0
2006-10-20 10:55:00,28.73,28.78,28.69,28.77,156600.0,21.4399,21.4772,21.4101,21.4698,156600.0
2006-10-20 11:00:00,28.77,28.88,28.76,28.85,151100.0,21.4698,21.5519,21.4623,21.5295,151100.0
2006-10-20 11:05:00,28.84,28.9,28.81,28.9,207500.0,21.522,21.5668,21.4996,21.5668,207500.0
2006-10-20 11:10:00,28.9,28.92,28.88,28.9,124800.0,21.5668,21.5817,21.5519,21.5668,124800.0
2006-10-20 11:15:00,28.89,28.9,28.88,28.89,107800.0,21.5593,21.5668,21.5519,21.5593,107800.0
2006-10-20 11:20:00,28.89,28.9,28.75,28.79,182100.0,21.5593,21.5668,21.4549,21.4847,182100.0
2006-10-20 11:25:00,28.78,28.78,28.72,28.75,136600.0,21.4772,21.4772,21.4325,21.4549,136600.0
2006-10-20 11:30:00,28.75,28.76,28.64,28.73,298100.0,21.4549,21.4623,21.3728,21.4399,298100.0
2006-10-20 11:35:00,28.72,28.79,28.7,28.72,212500.0,21.4325,21.4847,21.4175,21.4325,212500.0
2006-10-20 11:40:00,28.72,28.79,28.7,28.75,140200.0,21.4325,21.4847,21.4175,21.4549,140200.0
2006-10-20 11:45:00,28.75,28.76,28.71,28.73,102000.0,21.4549,21.4623,21.425,21.4399,102000.0
2006-10-20 11:50:00,28.73,28.75,28.66,28.67,121400.0,21.4399,21.4549,21.3877,21.3952,121400.0
2006-10-20 11:55:00,28.67,28.73,28.67,28.72,94600.0,21.3952,21.4399,21.3952,21.4325,94600.0
2006-10-20 12:00:00,28.72,28.72,28.62,28.63,207700.0,21.4325,21.4325,21.3578,21.3653,207700.0
2006-10-20 12:05:00,28.63,28.66,28.6,28.65,160600.0,21.3653,21.3877,21.3429,21.3802,160600.0
2006-10-20 12:10:00,28.65,28.66,28.6,28.61,135600.0,21.3802,21.3877,21.3429,21.3504,135600.0
2006-10-20 12:15:00,28.61,28.67,28.6,28.63,110100.0,21.3504,21.3952,21.3429,21.3653,110100.0
2006-10-20 12:20:00,28.63,28.73,28.63,28.73,110000.0,21.3653,21.4399,21.3653,21.4399,110000.0
2006-10-20 12:25:00,28.73,28.81,28.73,28.77,200900.0,21.4399,21.4996,21.4399,21.4698,200900.0
2006-10-20 12:30:00,28.77,28.9,28.76,28.87,203200.0,21.4698,21.5668,21.4623,21.5444,203200.0
2006-10-20 12:35:00,28.87,28.88,28.79,28.82,151000.0,21.5444,21.5519,21.4847,21.5071,151000.0
2006-10-20 12:40:00,28.82,28.88,28.82,28.87,174200.0,21.5071,21.5519,21.5071,21.5444,174200.0
2006-10-20 12:45:00,28.87,28.97,28.84,28.84,186000.0,21.5444,21.619,21.522,21.522,186000.0
2006-10-20 12:50:00,28.84,28.94,28.84,28.86,105700.0,21.522,21.5966,21.522,21.5369,105700.0
2006-10-20 12:55:00,28.87,28.88,28.82,28.84,37600.0,21.5444,21.5519,21.5071,21.522,37600.0
2006-10-20 13:00:00,28.84,28.89,28.8,28.81,59700.0,21.522,21.5593,21.4922,21.4996,59700.0
2006-10-20 13:05:00,28.81,28.86,28.79,28.84,57600.0,21.4996,21.5369,21.4847,21.522,57600.0
2006-10-20 13:10:00,28.85,28.88,28.83,28.84,87300.0,21.5295,21.5519,21.5146,21.522,87300.0
2006-10-20 13:15:00,28.84,28.89,28.84,28.86,123600.0,21.522,21.5593,21.522,21.5369,123600.0
2006-10-20 13:20:00,28.86,28.88,28.83,28.85,78100.0,21.5369,21.5519,21.5146,21.5295,78100.0
2006-10-20 13:25:00,28.85,28.86,28.82,28.83,71700.0,21.5295,21.5369,21.5071,21.5146,71700.0
2006-10-20 13:30:00,28.83,28.84,28.74,28.75,193700.0,21.5146,21.522,21.4474,21.4549,193700.0
2006-10-20 13:35:00,28.75,28.77,28.73,28.76,128300.0,21.4549,21.4698,21.4399,21.4623,128300.0
2006-10-20 13:40:00,28.75,28.77,28.73,28.75,89900.0,21.4549,21.4698,21.4399,21.4549,89900.0
2006-10-20 13:45:00,28.76,28.78,28.75,28.77,54700.0,21.4623,21.4772,21.4549,21.4698,54700.0
2006-10-20 13:50:00,28.77,28.77,28.74,28.77,67100.0,21.4698,21.4698,21.4474,21.4698,67100.0
2006-10-20 13:55:00,28.77,28.79,28.75,28.75,75900.0,21.4698,21.4847,21.4549,21.4549,75900.0
2006-10-20 14:00:00,28.76,28.77,28.7,28.74,149000.0,21.4623,21.4698,21.4175,21.4474,149000.0
2006-10-20 14:05:00,28.74,28.74,28.7,28.73,143100.0,21.4474,21.4474,21.4175,21.4399,143100.0
2006-10-20 14:10:00,28.73,28.76,28.72,28.76,100100.0,21.4399,21.4623,21.4325,21.4623,100100.0
2006-10-20 14:15:00,28.75,28.82,28.75,28.79,69000.0,21.4549,21.5071,21.4549,21.4847,69000.0
2006-10-20 14:20:00,28.79,28.79,28.75,28.77,117200.0,21.4847,21.4847,21.4549,21.4698,117200.0
2006-10-20 14:25:00,28.77,28.81,28.76,28.8,49200.0,21.4698,21.4996,21.4623,21.4922,49200.0
2006-10-20 14:30:00,28.8,28.83,28.79,28.8,140600.0,21.4922,21.5146,21.4847,21.4922,140600.0
2006-10-20 14:35:00,28.79,28.81,28.74,28.75,178000.0,21.4847,21.4996,21.4474,21.4549,178000.0
2006-10-20 14:40:00,28.75,28.76,28.74,28.76,148900.0,21.4549,21.4623,21.4474,21.4623,148900.0
2006-10-20 14:45:00,28.76,28.77,28.75,28.76,86800.0,21.4623,21.4698,21.4549,21.4623,86800.0
2006-10-20 14:50:00,28.76,28.8,28.74,28.75,117100.0,21.4623,21.4922,21.4474,21.4549,117100.0
2006-10-20 14:55:00,28.75,28.81,28.75,28.78,94200.0,21.4549,21.4996,21.4549,21.4772,94200.0
2006-10-20 15:00:00,28.78,28.79,28.75,28.76,61900.0,21.4772,21.4847,21.4549,21.4623,61900.0
2006-10-20 15:05:00,28.76,28.83,28.71,28.71,183400.0,21.4623,21.5146,21.425,21.425,183400.0
2006-10-20 15:10:00,28.71,28.78,28.68,28.78,280500.0,21.425,21.4772,21.4026,21.4772,280500.0
2006-10-20 15:15:00,28.78,28.81,28.75,28.8,183300.0,21.4772,21.4996,21.4549,21.4922,183300.0
2006-10-20 15:20:00,28.8,28.85,28.78,28.84,163300.0,21.4922,21.5295,21.4772,21.522,163300.0
2006-10-20 15:25:00,28.85,28.85,28.79,28.79,185500.0,21.5295,21.5295,21.4847,21.4847,185500.0
2006-10-20 15:30:00,28.79,28.81,28.75,28.77,200200.0,21.4847,21.4996,21.4549,21.4698,200200.0
2006-10-20 15:35:00,28.77,28.82,28.77,28.81,193400.0,21.4698,21.5071,21.4698,21.4996,193400.0
2006-10-20 15:40:00,28.8,28.87,28.8,28.85,307800.0,21.4922,21.5444,21.4922,21.5295,307800.0
2006-10-20 15:45:00,28.85,28.9,28.83,28.84,347600.0,21.5295,21.5668,21.5146,21.522,347600.0
2006-10-20 15:50:00,28.84,28.91,28.82,28.85,564800.0,21.522,21.5743,21.5071,21.5295,564800.0
2006-10-20 15:55:00,28.86,28.88,28.78,28.78,562600.0,21.5369,21.5519,21.4772,21.4772,562600.0
2006-10-23 09:30:00,28.99,29.0,28.84,28.85,918400.0,21.634,21.6414,21.522,21.5295,918400.0
2006-10-23 09:35:00,28.85,29.17,28.85,29.17,907700.0,21.5295,21.7683,21.5295,21.7683,907700.0
2006-10-23 09:40:00,29.17,29.29,29.08,29.1,851000.0,21.7683,21.8578,21.7011,21.716,851000.0
2006-10-23 09:45:00,29.1,29.17,29.03,29.11,517400.0,21.716,21.7683,21.6638,21.7235,517400.0
2006-10-23 09:50:00,29.1,29.17,29.06,29.12,257300.0,21.716,21.7683,21.6862,21.731,257300.0
2006-10-23 09:55:00,29.13,29.26,29.12,29.25,470400.0,21.7384,21.8354,21.731,21.828,470400.0
2006-10-23 10:00:00,29.25,29.3,29.2,29.25,626300.0,21.828,21.8653,21.7907,21.828,626300.0
2006-10-23 10:05:00,29.25,29.27,29.13,29.22,533000.0,21.828,21.8429,21.7384,21.8056,533000.0
2006-10-23 10:10:00,29.21,29.39,29.21,29.39,819600.0,21.7981,21.9325,21.7981,21.9325,819600.0
2006-10-23 10:15:00,29.39,29.68,29.34,29.65,851500.0,21.9325,22.1489,21.8951,22.1265,851500.0
2006-10-23 10:20:00,29.66,29.87,29.63,29.85,654800.0,22.134,22.2907,22.1116,22.2757,654800.0
2006-10-23 10:25:00,29.83,30.02,29.75,29.96,864300.0,22.2608,22.4026,22.2011,22.3578,864300.0
2006-10-23 10:30:00,29.96,30.06,29.77,29.88,821900.0,22.3578,22.4325,22.216,22.2981,821900.0
2006-10-23 10:35:00,29.88,29.93,29.8,29.82,328600.0,22.2981,22.3354,22.2384,22.2534,328600.0
2006-10-23 10:40:00,29.82,29.9,29.8,29.85,249400.0,22.2534,22.3131,22.2384,22.2757,249400.0
2006-10-23 10:45:00,29.85,29.9,29.8,29.8,348300.0,22.2757,22.3131,22.2384,22.2384,348300.0
2006-10-23 10:50:00,29.8,29.81,29.7,29.7,385800.0,22.2384,22.2459,22.1638,22.1638,385800.0
2006-10-23 10:55:00,29.71,29.73,29.64,29.7,442100.0,22.1713,22.1862,22.119,22.1638,442100.0
2006-10-23 11:00:00,29.71,29.71,29.59,29.59,376000.0,22.1713,22.1713,22.0817,22.0817,376000.0
2006-10-23 11:05:00,29.59,29.71,29.56,29.71,435600.0,22.0817,22.1713,22.0593,22.1713,435600.0
2006-10-23 11:10:00,29.7,29.74,29.65,29.65,285200.0,22.1638,22.1937,22.1265,22.1265,285200.0
2006-10-23 11:15:00,29.65,29.66,29.42,29.43,559400.0,22.1265,22.134,21.9548,21.9623,559400.0
2006-10-23 11:20:00,29.43,29.53,29.42,29.48,502900.0,21.9623,22.0369,21.9548,21.9996,502900.0
2006-10-23 11:25:00,29.49,29.49,29.36,29.38,455500.0,22.0071,22.0071,21.9101,21.925,455500.0
2006-10-23 11:30:00,29.38,29.38,29.25,29.27,502500.0,21.925,21.925,21.828,21.8429,502500.0
2006-10-23 11:35:00,29.28,29.45,29.19,29.24,418200.0,21.8504,21.9772,21.7832,21.8205,418200.0
2006-10-23 11:40:00,29.24,29.37,29.24,29.28,283200.0,21.8205,21.9175,21.8205,21.8504,283200.0
2006-10-23 11:45:00,29.29,29.35,29.25,29.32,164100.0,21.8578,21.9026,21.828,21.8802,164100.0
2006-10-23 11:50:00,29.32,29.37,29.3,29.33,217600.0,21.8802,21.9175,21.8653,21.8877,217600.0
2006-10-23 11:55:00,29.33,29.33,29.24,29.29,261400.0,21.8877,21.8877,21.8205,21.8578,261400.0
2006-10-23 12:00:00,29.28,29.38,29.26,29.35,310900.0,21.8504,21.925,21.8354,21.9026,310900.0
2006-10-23 12:05:00,29.36,29.37,29.28,29.3,206000.0,21.9101,21.9175,21.8504,21.8653,206000.0
2006-10-23 12:10:00,29.3,29.31,29.27,29.31,247200.0,21.8653,21.8728,21.8429,21.8728,247200.0
2006-10-23 12:15:00,29.31,29.31,29.28,29.29,157800.0,21.8728,21.8728,21.8504,21.8578,157800.0
2006-10-23 12:20:00,29.29,29.31,29.29,29.31,142900.0,21.8578,21.8728,21.8578,21.8728,142900.0
2006-10-23 12:25:00,29.3,29.31,29.28,29.29,151900.0,21.8653,21.8728,21.8504,21.8578,151900.0
2006-10-23 12:30:00,29.29,29.34,29.25,29.25,457100.0,21.8578,21.8951,21.828,21.828,457100.0
2006-10-23 12:35:00,29.25,29.27,29.15,29.18,340300.0,21.828,21.8429,21.7534,21.7757,340300.0
2006-10-23 12:40:00,29.17,29.19,29.16,29.17,317500.0,21.7683,21.7832,21.7608,21.7683,317500.0
2006-10-23 12:45:00,29.16,29.18,29.03,29.06,401000.0,21.7608,21.7757,21.6638,21.6862,401000.0
2006-10-23 12:50:00,29.06,29.12,29.06,29.08,445300.0,21.6862,21.731,21.6862,21.7011,445300.0
2006-10-23 12:55:00,29.08,29.09,29.03,29.05,157100.0,21.7011,21.7086,21.6638,21.6787,157100.0
2006-10-23 13:00:00,29.05,29.13,29.04,29.06,139900.0,21.6787,21.7384,21.6713,21.6862,139900.0
2006-10-23 13:05:00,29.06,29.06,28.99,29.0,239600.0,21.6862,21.6862,21.634,21.6414,239600.0
2006-10-23 13:10:00,29.0,29.13,28.98,28.98,331300.0,21.6414,21.7384,21.6265,21.6265,331300.0
2006-10-23 13:15:00,28.97,29.0,28.94,28.99,311900.0,21.619,21.6414,21.5966,21.634,311900.0
2006-10-23 13:20:00,28.99,29.03,28.99,29.0,186600.0,21.634,21.6638,21.634,21.6414,186600.0
2006-10-23 13:25:00,28.99,29.01,28.94,29.01,238300.0,21.634,21.6489,21.5966,21.6489,238300.0
2006-10-23 13:30:00,29.01,29.01,28.94,28.95,231700.0,21.6489,21.6489,21.5966,21.6041,231700.0
2006-10-23 13:35:00,28.95,28.96,28.87,28.94,327000.0,21.6041,21.6116,21.5444,21.5966,327000.0
2006-10-23 13:40:00,28.93,28.94,28.89,28.94,158400.0,21.5892,21.5966,21.5593,21.5966,158400.0
2006-10-23 13:45:00,28.94,29.0,28.88,28.88,290600.0,21.5966,21.6414,21.5519,21.5519,290600.0
2006-10-23 13:50:00,28.88,28.9,28.85,28.9,166600.0,21.5519,21.5668,21.5295,21.5668,166600.0
2006-10-23 13:55:00,28.89,28.9,28.83,28.86,258700.0,21.5593,21.5668,21.5146,21.5369,258700.0
2006-10-23 14:00:00,28.86,28.86,28.75,28.77,255300.0,21.5369,21.5369,21.4549,21.4698,255300.0
2006-10-23 14:05:00,28.78,28.84,28.73,28.84,360900.0,21.4772,21.522,21.4399,21.522,360900.0
2006-10-23 14:10:00,28.85,28.98,28.83,28.95,276900.0,21.5295,21.6265,21.5146,21.6041,276900.0
2006-10-23 14:15:00,28.94,28.95,28.77,28.8,243800.0,21.5966,21.6041,21.4698,21.4922,243800.0
2006-10-23 14:20:00,28.8,28.82,28.76,28.79,204900.0,21.4922,21.5071,21.4623,21.4847,204900.0
2006-10-23 14:25:00,28.79,28.91,28.78,28.9,190200.0,21.4847,21.5743,21.4772,21.5668,190200.0
2006-10-23 14:30:00,28.9,28.91,28.8,28.84,191800.0,21.5668,21.5743,21.4922,21.522,191800.0
2006-10-23 14:35:00,28.84,28.84,28.8,28.81,100000.0,21.522,21.522,21.4922,21.4996,100000.0
2006-10-23 14:40:00,28.82,28.89,28.82,28.89,143400.0,21.5071,21.5593,21.5071,21.5593,143400.0
2006-10-23 14:45:00,28.9,29.04,28.89,29.01,224700.0,21.5668,21.6713,21.5593,21.6489,224700.0
2006-10-23 14:50:00,29.01,29.01,28.92,28.94,163600.0,21.6489,21.6489,21.5817,21.5966,163600.0
2006-10-23 14:55:00,28.95,28.99,28.93,28.98,186000.0,21.6041,21.634,21.5892,21.6265,186000.0
2006-10-23 15:00:00,28.98,28.99,28.94,28.99,158100.0,21.6265,21.634,21.5966,21.634,158100.0
2006-10-23 15:05:00,28.98,29.11,28.98,29.11,242000.0,21.6265,21.7235,21.6265,21.7235,242000.0
2006-10-23 15:10:00,29.11,29.14,29.05,29.07,228500.0,21.7235,21.7459,21.6787,21.6937,228500.0
2006-10-23 15:15:00,29.07,29.19,29.06,29.19,340200.0,21.6937,21.7832,21.6862,21.7832,340200.0
2006-10-23 15:20:00,29.18,29.23,29.18,29.19,262900.0,21.7757,21.8131,21.7757,21.7832,262900.0
2006-10-23 15:25:00,29.19,29.22,29.19,29.2,217300.0,21.7832,21.8056,21.7832,21.7907,217300.0
2006-10-23 15:30:00,29.21,29.23,29.2,29.23,196100.0,21.7981,21.8131,21.7907,21.8131,196100.0
2006-10-23 15:35:00,29.23,29.23,29.19,29.2,176900.0,21.8131,21.8131,21.7832,21.7907,176900.0
2006-10-23 15:40:00,29.2,29.5,29.19,29.25,262400.0,21.7907,22.0145,21.7832,21.828,262400.0
2006-10-23 15:45:00,29.25,29.29,29.19,29.29,289600.0,21.828,21.8578,21.7832,21.8578,289600.0
2006-10-23 15:50:00,29.29,29.3,29.22,29.22,358800.0,21.8578,21.8653,21.8056,21.8056,358800.0
2006-10-23 15:55:00,29.22,29.23,29.18,29.2,320200.0,21.8056,21.8131,21.7757,21.7907,320200.0
2006-10-24 09:30:00,29.7,29.72,29.49,29.55,604000.0,22.1638,22.1787,22.0071,22.0519,604000.0
2006-10-24 09:35:00,29.51,29.7,29.5,29.7,298900.0,22.022,22.1638,22.0145,22.1638,298900.0
2006-10-24 09:40:00,29.7,29.78,29.65,29.65,287800.0,22.1638,22.2235,22.1265,22.1265,287800.0
2006-10-24 09:45:00,29.65,29.85,29.65,29.84,404400.0,22.1265,22.2757,22.1265,22.2683,404400.0
2006-10-24 09:50:00,29.84,29.85,29.65,29.66,274600.0,22.2683,22.2757,22.1265,22.134,274600.0
2006-10-24 09:55:00,29.66,29.69,29.59,29.6,304100.0,22.134,22.1563,22.0817,22.0892,304100.0
2006-10-24 10:00:00,29.61,29.68,29.57,29.66,279500.0,22.0966,22.1489,22.0668,22.134,279500.0
2006-10-24 10:05:00,29.66,29.78,29.65,29.74,373600.0,22.134,22.2235,22.1265,22.1937,373600.0
2006-10-24 10:10:00,29.74,29.84,29.74,29.78,409300.0,22.1937,22.2683,22.1937,22.2235,409300.0
2006-10-24 10:15:00,29.78,29.85,29.76,29.81,351200.0,22.2235,22.2757,22.2086,22.2459,351200.0
2006-10-24 10:20:00,29.82,29.82,29.68,29.7,286600.0,22.2534,22.2534,22.1489,22.1638,286600.0
2006-10-24 10:25:00,29.7,29.82,29.68,29.8,192800.0,22.1638,22.2534,22.1489,22.2384,192800.0
2006-10-24 10:30:00,29.81,29.9,29.78,29.89,300400.0,22.2459,22.3131,22.2235,22.3056,300400.0
2006-10-24 10:35:00,29.89,29.98,29.89,29.96,878100.0,22.3056,22.3728,22.3056,22.3578,878100.0
2006-10-24 10:40:00,29.97,30.03,29.97,30.0,669000.0,22.3653,22.4101,22.3653,22.3877,669000.0
2006-10-24 10:45:00,30.0,30.04,29.97,30.01,480500.0,22.3877,22.4175,22.3653,22.3951,480500.0
2006-10-24 10:50:00,30.02,30.04,29.99,30.04,446900.0,22.4026,22.4175,22.3802,22.4175,446900.0
2006-10-24 10:55:00,30.04,30.12,30.02,30.08,355800.0,22.4175,22.4772,22.4026,22.4474,355800.0
2006-10-24 11:00:00,30.08,30.16,30.06,30.16,349600.0,22.4474,22.5071,22.4325,22.5071,349600.0
2006-10-24 11:05:00,30.16,30.23,30.15,30.19,465300.0,22.5071,22.5593,22.4996,22.5295,465300.0
2006-10-24 11:10:00,30.19,30.24,30.17,30.2,294700.0,22.5295,22.5668,22.5145,22.5369,294700.0
2006-10-24 11:15:00,30.2,30.24,30.18,30.19,163900.0,22.5369,22.5668,22.522,22.5295,163900.0
2006-10-24 11:20:00,30.18,30.23,30.14,30.18,335500.0,22.522,22.5593,22.4922,22.522,335500.0
2006-10-24 11:25:00,30.17,30.29,30.17,30.28,384800.0,22.5145,22.6041,22.5145,22.5966,384800.0
2006-10-24 11:30:00,30.28,30.38,30.28,30.34,413500.0,22.5966,22.6713,22.5966,22.6414,413500.0
2006-10-24 11:35:00,30.34,30.42,30.33,30.41,426200.0,22.6414,22.7011,22.6339,22.6936,426200.0
2006-10-24 11:40:00,30.41,30.42,30.35,30.39,698000.0,22.6936,22.7011,22.6489,22.6787,698000.0
2006-10-24 11:45:00,30.39,30.42,30.39,30.41,349800.0,22.6787,22.7011,22.6787,22.6936,349800.0
2006-10-24 11:50:00,30.41,30.44,30.39,30.4,217100.0,22.6936,22.716,22.6787,22.6862,217100.0
2006-10-24 11:55:00,30.4,30.42,30.36,30.41,300900.0,22.6862,22.7011,22.6563,22.6936,300900.0
2006-10-24 12:00:00,30.41,30.5,30.41,30.49,466700.0,22.6936,22.7608,22.6936,22.7533,466700.0
2006-10-24 12:05:00,30.49,30.53,30.45,30.52,324400.0,22.7533,22.7832,22.7235,22.7757,324400.0
2006-10-24 12:10:00,30.51,30.52,30.44,30.51,205300.0,22.7683,22.7757,22.716,22.7683,205300.0
2006-10-24 12:15:00,30.5,30.51,30.48,30.49,597400.0,22.7608,22.7683,22.7459,22.7533,597400.0
2006-10-24 12:20:00,30.5,30.65,30.49,30.63,284700.0,22.7608,22.8727,22.7533,22.8578,284700.0
2006-10-24 12:25:00,30.62,30.64,30.57,30.61,215000.0,22.8504,22.8653,22.813,22.8429,215000.0
2006-10-24 12:30:00,30.6,30.7,30.59,30.69,357100.0,22.8354,22.9101,22.828,22.9026,357100.0
2006-10-24 12:35:00,30.7,30.84,30.68,30.82,429600.0,22.9101,23.0145,22.8951,22.9996,429600.0
2006-10-24 12:40:00,30.82,30.95,30.82,30.94,391200.0,22.9996,23.0966,22.9996,23.0892,391200.0
2006-10-24 12:45:00,30.93,30.94,30.73,30.73,384000.0,23.0817,23.0892,22.9324,22.9324,384000.0
2006-10-24 12:50:00,30.74,30.75,30.6,30.61,487500.0,22.9399,22.9474,22.8354,22.8429,487500.0
2006-10-24 12:55:00,30.6,30.62,30.56,30.6,308100.0,22.8354,22.8504,22.8056,22.8354,308100.0
2006-10-24 13:00:00,30.61,30.75,30.59,30.74,216400.0,22.8429,22.9474,22.828,22.9399,216400.0
2006-10-24 13:05:00,30.75,30.75,30.68,30.69,154300.0,22.9474,22.9474,22.8951,22.9026,154300.0
2006-10-24 13:10:00,30.68,30.68,30.6,30.63,113700.0,22.8951,22.8951,22.8354,22.8578,113700.0
2006-10-24 13:15:00,30.62,30.65,30.59,30.59,137800.0,22.8504,22.8727,22.828,22.828,137800.0
2006-10-24 13:20:00,30.6,30.64,30.54,30.64,154100.0,22.8354,22.8653,22.7907,22.8653,154100.0
2006-10-24 13:25:00,30.64,30.68,30.61,30.66,129800.0,22.8653,22.8951,22.8429,22.8802,129800.0
2006-10-24 13:30:00,30.66,30.71,30.66,30.71,141500.0,22.8802,22.9175,22.8802,22.9175,141500.0
2006-10-24 13:35:00,30.7,30.82,30.7,30.82,206500.0,22.9101,22.9996,22.9101,22.9996,206500.0
2006-10-24 13:40:00,30.82,30.89,30.81,30.82,231200.0,22.9996,23.0518,22.9921,22.9996,231200.0
2006-10-24 13:45:00,30.82,30.84,30.76,30.76,343500.0,22.9996,23.0145,22.9548,22.9548,343500.0
2006-10-24 13:50:00,30.77,30.85,30.77,30.83,181000.0,22.9623,23.022,22.9623,23.0071,181000.0
2006-10-24 13:55:00,30.83,30.84,30.77,30.79,147800.0,23.0071,23.0145,22.9623,22.9772,147800.0
2006-10-24 14:00:00,30.78,30.81,30.71,30.72,156600.0,22.9698,22.9921,22.9175,22.925,156600.0
2006-10-24 14:05:00,30.72,30.8,30.7,30.76,211500.0,22.925,22.9847,22.9101,22.9548,211500.0
2006-10-24 14:10:00,30.76,30.82,30.76,30.81,134100.0,22.9548,22.9996,22.9548,22.9921,134100.0
2006-10-24 14:15:00,30.83,30.83,30.79,30.82,217800.0,23.0071,23.0071,22.9772,22.9996,217800.0
2006-10-24 14:20:00,30.82,30.89,30.82,30.88,267800.0,22.9996,23.0518,22.9996,23.0444,267800.0
2006-10-24 14:25:00,30.89,30.9,30.88,30.9,205500.0,23.0518,23.0593,23.0444,23.0593,205500.0
2006-10-24 14:30:00,30.9,30.9,30.86,30.89,181100.0,23.0593,23.0593,23.0295,23.0518,181100.0
2006-10-24 14:35:00,30.9,30.92,30.87,30.91,158400.0,23.0593,23.0742,23.0369,23.0668,158400.0
2006-10-24 14:40:00,30.92,30.92,30.86,30.87,123700.0,23.0742,23.0742,23.0295,23.0369,123700.0
2006-10-24 14:45:00,30.87,30.88,30.83,30.84,170600.0,23.0369,23.0444,23.0071,23.0145,170600.0
2006-10-24 14:50:00,30.83,30.89,30.8,30.89,321400.0,23.0071,23.0518,22.9847,23.0518,321400.0
2006-10-24 14:55:00,30.88,30.95,30.87,30.92,236300.0,23.0444,23.0966,23.0369,23.0742,236300.0
2006-10-24 15:00:00,30.92,30.96,30.91,30.96,169500.0,23.0742,23.1041,23.0668,23.1041,169500.0
2006-10-24 15:05:00,30.96,30.98,30.93,30.96,223000.0,23.1041,23.119,23.0817,23.1041,223000.0
2006-10-24 15:10:00,30.97,31.02,30.96,31.02,565600.0,23.1115,23.1489,23.1041,23.1489,565600.0
2006-10-24 15:15:00,31.01,31.03,30.97,30.99,347100.0,23.1414,23.1563,23.1115,23.1265,347100.0
2006-10-24 15:20:00,30.99,31.12,30.99,31.12,467200.0,23.1265,23.2235,23.1265,23.2235,467200.0
2006-10-24 15:25:00,31.12,31.17,31.07,31.09,583000.0,23.2235,23.2608,23.1862,23.2011,583000.0
2006-10-24 15:30:00,31.09,31.1,31.0,31.01,312000.0,23.2011,23.2086,23.1339,23.1414,312000.0
2006-10-24 15:35:00,31.0,31.02,30.95,31.01,490500.0,23.1339,23.1489,23.0966,23.1414,490500.0
2006-10-24 15:40:00,31.0,31.02,30.95,30.97,318500.0,23.1339,23.1489,23.0966,23.1115,318500.0
2006-10-24 15:45:00,30.98,30.98,30.92,30.94,605100.0,23.119,23.119,23.0742,23.0892,605100.0
2006-10-24 15:50:00,30.94,30.95,30.89,30.89,602000.0,23.0892,23.0966,23.0518,23.0518,602000.0
2006-10-24 15:55:00,30.89,30.9,30.82,30.86,475900.0,23.0518,23.0593,22.9996,23.0295,475900.0
2006-10-25 09:30:00,31.0,31.22,30.94,31.09,636300.0,23.1339,23.2981,23.0892,23.2011,636300.0
2006-10-25 09:35:00,31.05,31.22,31.0,31.22,595300.0,23.1712,23.2981,23.1339,23.2981,595300.0
2006-10-25 09:40:00,31.21,31.31,31.09,31.18,536200.0,23.2906,23.3653,23.2011,23.2683,536200.0
2006-10-25 09:45:00,31.19,31.36,31.17,31.34,562700.0,23.2757,23.4026,23.2608,23.3877,562700.0
2006-10-25 09:50:00,31.34,31.47,31.32,31.47,471100.0,23.3877,23.4847,23.3727,23.4847,471100.0
2006-10-25 09:55:00,31.46,31.72,31.45,31.64,832400.0,23.4772,23.6712,23.4697,23.6115,832400.0
2006-10-25 10:00:00,31.65,31.68,31.48,31.6,648700.0,23.619,23.6414,23.4921,23.5817,648700.0
2006-10-25 10:05:00,31.62,31.87,31.58,31.83,904700.0,23.5966,23.7832,23.5668,23.7533,904700.0
2006-10-25 10:10:00,31.82,31.83,31.69,31.78,777900.0,23.7459,23.7533,23.6489,23.716,777900.0
2006-10-25 10:15:00,31.78,31.85,31.73,31.81,603800.0,23.716,23.7683,23.6787,23.7384,603800.0
2006-10-25 10:20:00,31.8,31.82,31.75,31.79,320500.0,23.7309,23.7459,23.6936,23.7235,320500.0
2006-10-25 10:25:00,31.79,31.88,31.76,31.85,336700.0,23.7235,23.7906,23.7011,23.7683,336700.0
2006-10-25 10:30:00,31.86,32.04,31.86,31.95,1267900.0,23.7757,23.91,23.7757,23.8429,1267900.0
2006-10-25 10:35:00,31.96,32.2,31.95,32.1,700000.0,23.8503,24.0294,23.8429,23.9548,700000.0
2006-10-25 10:40:00,32.1,32.1,31.93,32.0,791600.0,23.9548,23.9548,23.828,23.8802,791600.0
2006-10-25 10:45:00,32.0,32.15,32.0,32.1,1065200.0,23.8802,23.9921,23.8802,23.9548,1065200.0
2006-10-25 10:50:00,32.09,32.23,32.03,32.21,472300.0,23.9474,24.0518,23.9026,24.0369,472300.0
2006-10-25 10:55:00,32.22,32.5,32.19,32.47,993700.0,24.0444,24.2533,24.022,24.2309,993700.0
2006-10-25 11:00:00,32.47,32.66,32.44,32.66,1089000.0,24.2309,24.3727,24.2085,24.3727,1089000.0
2006-10-25 11:05:00,32.66,32.86,32.65,32.73,1063900.0,24.3727,24.522,24.3653,24.425,1063900.0
2006-10-25 11:10:00,32.73,32.74,32.63,32.63,736600.0,24.425,24.4324,24.3503,24.3503,736600.0
2006-10-25 11:15:00,32.63,32.65,32.43,32.44,694800.0,24.3503,24.3653,24.2011,24.2085,694800.0
2006-10-25 11:20:00,32.43,32.44,32.26,32.26,602600.0,24.2011,24.2085,24.0742,24.0742,602600.0
2006-10-25 11:25:00,32.26,32.4,32.25,32.4,699100.0,24.0742,24.1787,24.0668,24.1787,699100.0
2006-10-25 11:30:00,32.4,32.47,32.34,32.38,401000.0,24.1787,24.2309,24.1339,24.1638,401000.0
2006-10-25 11:35:00,32.38,32.45,32.31,32.31,268800.0,24.1638,24.216,24.1115,24.1115,268800.0
2006-10-25 11:40:00,32.31,32.4,32.3,32.4,388600.0,24.1115,24.1787,24.1041,24.1787,388600.0
2006-10-25 11:45:00,32.4,32.56,32.4,32.5,527100.0,24.1787,24.2981,24.1787,24.2533,527100.0
2006-10-25 11:50:00,32.51,32.57,32.5,32.54,341300.0,24.2608,24.3056,24.2533,24.2832,341300.0
2006-10-25 11:55:00,32.55,32.63,32.55,32.6,491800.0,24.2906,24.3503,24.2906,24.3279,491800.0
2006-10-25 12:00:00,32.6,32.69,32.55,32.62,641000.0,24.3279,24.3951,24.2906,24.3429,641000.0
2006-10-25 12:05:00,32.62,32.72,32.6,32.62,492100.0,24.3429,24.4175,24.3279,24.3429,492100.0
2006-10-25 12:10:00,32.63,32.63,32.49,32.54,401100.0,24.3503,24.3503,24.2459,24.2832,401100.0
2006-10-25 12:15:00,32.54,32.55,32.49,32.54,198900.0,24.2832,24.2906,24.2459,24.2832,198900.0
2006-10-25 12:20:00,32.54,32.64,32.54,32.55,340800.0,24.2832,24.3578,24.2832,24.2906,340800.0
2006-10-25 12:25:00,32.54,32.58,32.36,32.55,419700.0,24.2832,24.313,24.1488,24.2906,419700.0
2006-10-25 12:30:00,32.55,32.55,32.49,32.53,152200.0,24.2906,24.2906,24.2459,24.2757,152200.0
2006-10-25 12:35:00,32.53,32.62,32.49,32.5,717200.0,24.2757,24.3429,24.2459,24.2533,717200.0
2006-10-25 12:40:00,32.5,32.53,32.49,32.51,147500.0,24.2533,24.2757,24.2459,24.2608,147500.0
2006-10-25 12:45:00,32.51,32.56,32.5,32.55,184500.0,24.2608,24.2981,24.2533,24.2906,184500.0
2006-10-25 12:50:00,32.55,32.61,32.54,32.6,225700.0,24.2906,24.3354,24.2832,24.3279,225700.0
2006-10-25 12:55:00,32.6,32.65,32.58,32.63,227400.0,24.3279,24.3653,24.313,24.3503,227400.0
2006-10-25 13:00:00,32.63,32.64,32.59,32.63,219200.0,24.3503,24.3578,24.3205,24.3503,219200.0
2006-10-25 13:05:00,32.63,32.7,32.62,32.68,272100.0,24.3503,24.4026,24.3429,24.3876,272100.0
2006-10-25 13:10:00,32.69,32.75,32.69,32.74,347100.0,24.3951,24.4399,24.3951,24.4324,347100.0
2006-10-25 13:15:00,32.73,32.79,32.69,32.79,247800.0,24.425,24.4697,24.3951,24.4697,247800.0
2006-10-25 13:20:00,32.79,32.95,32.78,32.95,489100.0,24.4697,24.5891,24.4623,24.5891,489100.0
2006-10-25 13:25:00,32.94,32.96,32.87,32.91,290400.0,24.5817,24.5966,24.5294,24.5593,290400.0
2006-10-25 13:30:00,32.91,32.93,32.89,32.9,281300.0,24.5593,24.5742,24.5444,24.5518,281300.0
2006-10-25 13:35:00,32.9,32.91,32.83,32.83,204500.0,24.5518,24.5593,24.4996,24.4996,204500.0
2006-10-25 13:40:00,32.84,32.9,32.83,32.88,225300.0,24.507,24.5518,24.4996,24.5369,225300.0
2006-10-25 13:45:00,32.88,32.88,32.72,32.76,221200.0,24.5369,24.5369,24.4175,24.4473,221200.0
2006-10-25 13:50:00,32.76,32.8,32.74,32.77,179800.0,24.4473,24.4772,24.4324,24.4548,179800.0
2006-10-25 13:55:00,32.76,32.79,32.72,32.74,307400.0,24.4473,24.4697,24.4175,24.4324,307400.0
2006-10-25 14:00:00,32.75,32.75,32.69,32.7,230600.0,24.4399,24.4399,24.3951,24.4026,230600.0
2006-10-25 14:05:00,32.7,32.74,32.69,32.7,259500.0,24.4026,24.4324,24.3951,24.4026,259500.0
2006-10-25 14:10:00,32.71,32.76,32.67,32.76,204200.0,24.41,24.4473,24.3802,24.4473,204200.0
2006-10-25 14:15:00,32.77,32.8,32.71,32.79,266700.0,24.4548,24.4772,24.41,24.4697,266700.0
2006-10-25 14:20:00,32.78,32.88,32.78,32.87,301000.0,24.4623,24.5369,24.4623,24.5294,301000.0
2006-10-25 14:25:00,32.87,32.88,32.82,32.83,278700.0,24.5294,24.5369,24.4921,24.4996,278700.0
2006-10-25 14:30:00,32.83,32.84,32.7,32.74,308800.0,24.4996,24.507,24.4026,24.4324,308800.0
2006-10-25 14:35:00,32.75,32.77,32.65,32.69,290700.0,24.4399,24.4548,24.3653,24.3951,290700.0
2006-10-25 14:40:00,32.69,32.7,32.66,32.7,180600.0,24.3951,24.4026,24.3727,24.4026,180600.0
2006-10-25 14:45:00,32.7,32.83,32.69,32.78,229900.0,24.4026,24.4996,24.3951,24.4623,229900.0
2006-10-25 14:50:00,32.79,32.9,32.77,32.88,195000.0,24.4697,24.5518,24.4548,24.5369,195000.0
2006-10-25 14:55:00,32.89,32.92,32.87,32.9,249500.0,24.5444,24.5667,24.5294,24.5518,249500.0
2006-10-25 15:00:00,32.91,32.91,32.86,32.9,185800.0,24.5593,24.5593,24.522,24.5518,185800.0
2006-10-25 15:05:00,32.9,32.94,32.86,32.86,318400.0,24.5518,24.5817,24.522,24.522,318400.0
2006-10-25 15:10:00,32.86,32.93,32.85,32.93,205900.0,24.522,24.5742,24.5145,24.5742,205900.0
2006-10-25 15:15:00,32.93,32.97,32.88,32.94,388700.0,24.5742,24.6041,24.5369,24.5817,388700.0
2006-10-25 15:20:00,32.94,33.0,32.93,32.99,391600.0,24.5817,24.6264,24.5742,24.619,391600.0
2006-10-25 15:25:00,32.99,32.99,32.87,32.87,293700.0,24.619,24.619,24.5294,24.5294,293700.0
2006-10-25 15:30:00,32.88,32.91,32.79,32.8,424000.0,24.5369,24.5593,24.4697,24.4772,424000.0
2006-10-25 15:35:00,32.8,32.88,32.79,32.84,298600.0,24.4772,24.5369,24.4697,24.507,298600.0
2006-10-25 15:40:00,32.84,32.84,32.76,32.76,294400.0,24.507,24.507,24.4473,24.4473,294400.0
2006-10-25 15:45:00,32.76,32.77,32.62,32.64,586000.0,24.4473,24.4548,24.3429,24.3578,586000.0
2006-10-25 15:50:00,32.64,32.64,32.47,32.49,758000.0,24.3578,24.3578,24.2309,24.2459,758000.0
2006-10-25 15:55:00,32.49,32.65,32.47,32.63,766100.0,24.2459,24.3653,24.2309,24.3503,766100.0
2006-10-26 09:30:00,32.79,32.8,32.7,32.73,508500.0,24.4697,24.4772,24.4026,24.425,508500.0
2006-10-26 09:35:00,32.74,32.81,32.71,32.77,433200.0,24.4324,24.4847,24.41,24.4548,433200.0
2006-10-26 09:40:00,32.77,32.89,32.74,32.77,431600.0,24.4548,24.5444,24.4324,24.4548,431600.0
2006-10-26 09:45:00,32.76,32.78,32.59,32.59,328300.0,24.4473,24.4623,24.3205,24.3205,328300.0
2006-10-26 09:50:00,32.59,32.6,32.32,32.33,485100.0,24.3205,24.3279,24.119,24.1265,485100.0
2006-10-26 09:55:00,32.33,32.42,32.28,32.4,320400.0,24.1265,24.1936,24.0891,24.1787,320400.0
2006-10-26 10:00:00,32.39,32.45,32.32,32.4,299000.0,24.1712,24.216,24.119,24.1787,299000.0
2006-10-26 10:05:00,32.39,32.5,32.39,32.47,280100.0,24.1712,24.2533,24.1712,24.2309,280100.0
2006-10-26 10:10:00,32.48,32.55,32.47,32.49,363000.0,24.2384,24.2906,24.2309,24.2459,363000.0
2006-10-26 10:15:00,32.49,32.56,32.45,32.45,252000.0,24.2459,24.2981,24.216,24.216,252000.0
2006-10-26 10:20:00,32.45,32.46,32.29,32.29,290900.0,24.216,24.2235,24.0966,24.0966,290900.0
2006-10-26 10:25:00,32.29,32.31,32.05,32.05,368000.0,24.0966,24.1115,23.9175,23.9175,368000.0
2006-10-26 10:30:00,32.05,32.3,32.03,32.23,516700.0,23.9175,24.1041,23.9026,24.0518,516700.0
2006-10-26 10:35:00,32.23,32.24,32.14,32.14,300100.0,24.0518,24.0593,23.9847,23.9847,300100.0
2006-10-26 10:40:00,32.14,32.14,31.88,31.89,589700.0,23.9847,23.9847,23.7906,23.7981,589700.0
2006-10-26 10:45:00,31.88,31.96,31.86,31.92,572300.0,23.7906,23.8503,23.7757,23.8205,572300.0
2006-10-26 10:50:00,31.92,32.03,31.9,32.01,389400.0,23.8205,23.9026,23.8056,23.8877,389400.0
2006-10-26 10:55:00,32.01,32.14,31.99,32.13,541000.0,23.8877,23.9847,23.8727,23.9772,541000.0
2006-10-26 11:00:00,32.14,32.15,32.04,32.05,189700.0,23.9847,23.9921,23.91,23.9175,189700.0
2006-10-26 11:05:00,32.04,32.1,32.02,32.04,242300.0,23.91,23.9548,23.8951,23.91,242300.0
2006-10-26 11:10:00,32.04,32.1,32.02,32.04,278200.0,23.91,23.9548,23.8951,23.91,278200.0
2006-10-26 11:15:00,32.04,32.13,32.02,32.1,201200.0,23.91,23.9772,23.8951,23.9548,201200.0
2006-10-26 11:20:00,32.1,32.16,32.08,32.16,159600.0,23.9548,23.9996,23.9399,23.9996,159600.0
2006-10-26 11:25:00,32.16,32.22,32.13,32.2,219700.0,23.9996,24.0444,23.9772,24.0294,219700.0
2006-10-26 11:30:00,32.2,32.27,32.18,32.22,169500.0,24.0294,24.0817,24.0145,24.0444,169500.0
2006-10-26 11:35:00,32.23,32.23,32.1,32.11,152600.0,24.0518,24.0518,23.9548,23.9623,152600.0
2006-10-26 11:40:00,32.11,32.11,32.0,32.01,158800.0,23.9623,23.9623,23.8802,23.8877,158800.0
2006-10-26 11:45:00,32.01,32.16,32.0,32.16,211600.0,23.8877,23.9996,23.8802,23.9996,211600.0
2006-10-26 11:50:00,32.16,32.18,32.08,32.16,171400.0,23.9996,24.0145,23.9399,23.9996,171400.0
2006-10-26 11:55:00,32.15,32.18,32.12,32.18,111700.0,23.9921,24.0145,23.9697,24.0145,111700.0
2006-10-26 12:00:00,32.18,32.28,32.17,32.24,188900.0,24.0145,24.0891,24.0071,24.0593,188900.0
2006-10-26 12:05:00,32.24,32.25,32.15,32.18,111200.0,24.0593,24.0668,23.9921,24.0145,111200.0
2006-10-26 12:10:00,32.18,32.28,32.16,32.28,95600.0,24.0145,24.0891,23.9996,24.0891,95600.0
2006-10-26 12:15:00,32.28,32.34,32.25,32.33,128300.0,24.0891,24.1339,24.0668,24.1265,128300.0
2006-10-26 12:20:00,32.33,32.33,32.22,32.31,97600.0,24.1265,24.1265,24.0444,24.1115,97600.0
2006-10-26 12:25:00,32.31,32.37,32.3,32.31,101700.0,24.1115,24.1563,24.1041,24.1115,101700.0
2006-10-26 12:30:00,32.31,32.31,32.24,32.26,87300.0,24.1115,24.1115,24.0593,24.0742,87300.0
2006-10-26 12:35:00,32.27,32.35,32.26,32.35,92600.0,24.0817,24.1414,24.0742,24.1414,92600.0
2006-10-26 12:40:00,32.34,32.41,32.32,32.4,121800.0,24.1339,24.1862,24.119,24.1787,121800.0
2006-10-26 12:45:00,32.4,32.42,32.36,32.37,226200.0,24.1787,24.1936,24.1488,24.1563,226200.0
2006-10-26 12:50:00,32.37,32.42,32.31,32.4,225200.0,24.1563,24.1936,24.1115,24.1787,225200.0
2006-10-26 12:55:00,32.41,32.41,32.34,32.36,89800.0,24.1862,24.1862,24.1339,24.1488,89800.0
2006-10-26 13:00:00,32.37,32.38,32.3,32.32,140600.0,24.1563,24.1638,24.1041,24.119,140600.0
2006-10-26 13:05:00,32.32,32.34,32.29,32.33,72500.0,24.119,24.1339,24.0966,24.1265,72500.0
2006-10-26 13:10:00,32.33,32.34,32.23,32.28,94700.0,24.1265,24.1339,24.0518,24.0891,94700.0
2006-10-26 13:15:00,32.27,32.35,32.27,32.32,83300.0,24.0817,24.1414,24.0817,24.119,83300.0
2006-10-26 13:20:00,32.31,32.34,32.26,32.32,113900.0,24.1115,24.1339,24.0742,24.119,113900.0
2006-10-26 13:25:00,32.31,32.32,32.29,32.3,80300.0,24.1115,24.119,24.0966,24.1041,80300.0
2006-10-26 13:30:00,32.29,32.31,32.26,32.29,104600.0,24.0966,24.1115,24.0742,24.0966,104600.0
2006-10-26 13:35:00,32.29,32.36,32.28,32.34,158700.0,24.0966,24.1488,24.0891,24.1339,158700.0
2006-10-26 13:40:00,32.33,32.34,32.29,32.32,97500.0,24.1265,24.1339,24.0966,24.119,97500.0
2006-10-26 13:45:00,32.32,32.36,32.31,32.36,63200.0,24.119,24.1488,24.1115,24.1488,63200.0
2006-10-26 13:50:00,32.36,32.37,32.22,32.23,189300.0,24.1488,24.1563,24.0444,24.0518,189300.0
2006-10-26 13:55:00,32.23,32.25,32.19,32.22,145100.0,24.0518,24.0668,24.022,24.0444,145100.0
2006-10-26 14:00:00,32.22,32.22,32.11,32.13,185400.0,24.0444,24.0444,23.9623,23.9772,185400.0
2006-10-26 14:05:00,32.12,32.2,32.12,32.17,193300.0,23.9697,24.0294,23.9697,24.0071,193300.0
2006-10-26 14:10:00,32.17,32.24,32.16,32.23,144900.0,24.0071,24.0593,23.9996,24.0518,144900.0
2006-10-26 14:15:00,32.22,32.29,32.2,32.23,150700.0,24.0444,24.0966,24.0294,24.0518,150700.0
2006-10-26 14:20:00,32.24,32.31,32.23,32.31,89200.0,24.0593,24.1115,24.0518,24.1115,89200.0
2006-10-26 14:25:00,32.3,32.34,32.26,32.26,298800.0,24.1041,24.1339,24.0742,24.0742,298800.0
2006-10-26 14:30:00,32.26,32.28,32.22,32.22,94500.0,24.0742,24.0891,24.0444,24.0444,94500.0
2006-10-26 14:35:00,32.21,32.21,32.12,32.14,261800.0,24.0369,24.0369,23.9697,23.9847,261800.0
2006-10-26 14:40:00,32.14,32.19,32.07,32.18,168300.0,23.9847,24.022,23.9324,24.0145,168300.0
2006-10-26 14:45:00,32.18,32.23,32.18,32.23,129400.0,24.0145,24.0518,24.0145,24.0518,129400.0
2006-10-26 14:50:00,32.22,32.3,32.22,32.29,196500.0,24.0444,24.1041,24.0444,24.0966,196500.0
2006-10-26 14:55:00,32.29,32.35,32.26,32.35,133100.0,24.0966,24.1414,24.0742,24.1414,133100.0
2006-10-26 15:00:00,32.35,32.4,32.32,32.35,178500.0,24.1414,24.1787,24.119,24.1414,178500.0
2006-10-26 15:05:00,32.34,32.39,32.28,32.28,228800.0,24.1339,24.1712,24.0891,24.0891,228800.0
2006-10-26 15:10:00,32.29,32.39,32.28,32.35,176800.0,24.0966,24.1712,24.0891,24.1414,176800.0
2006-10-26 15:15:00,32.34,32.35,32.24,32.31,254300.0,24.1339,24.1414,24.0593,24.1115,254300.0
2006-10-26 15:20:00,32.32,32.37,32.3,32.33,159100.0,24.119,24.1563,24.1041,24.1265,159100.0
2006-10-26 15:25:00,32.33,32.41,32.32,32.4,116400.0,24.1265,24.1862,24.119,24.1787,116400.0
2006-10-26 15:30:00,32.4,32.41,32.34,32.38,240600.0,24.1787,24.1862,24.1339,24.1638,240600.0
2006-10-26 15:35:00,32.38,32.45,32.35,32.45,224100.0,24.1638,24.216,24.1414,24.216,224100.0
2006-10-26 15:40:00,32.45,32.47,32.39,32.41,215600.0,24.216,24.2309,24.1712,24.1862,215600.0
2006-10-26 15:45:00,32.41,32.42,32.39,32.4,167300.0,24.1862,24.1936,24.1712,24.1787,167300.0
2006-10-26 15:50:00,32.4,32.47,32.39,32.41,311700.0,24.1787,24.2309,24.1712,24.1862,311700.0
2006-10-26 15:55:00,32.4,32.41,32.39,32.39,240500.0,24.1787,24.1862,24.1712,24.1712,240500.0
2006-10-27 09:30:00,32.4,32.41,32.26,32.36,251600.0,24.1787,24.1862,24.0742,24.1488,251600.0
2006-10-27 09:35:00,32.35,32.45,32.32,32.36,154400.0,24.1414,24.216,24.119,24.1488,154400.0
2006-10-27 09:40:00,32.36,32.67,32.36,32.55,281100.0,24.1488,24.3802,24.1488,24.2906,281100.0
2006-10-27 09:45:00,32.55,32.62,32.42,32.49,215000.0,24.2906,24.3429,24.1936,24.2459,215000.0
2006-10-27 09:50:00,32.49,32.49,32.3,32.33,202500.0,24.2459,24.2459,24.1041,24.1265,202500.0
2006-10-27 09:55:00,32.34,32.43,32.33,32.4,115900.0,24.1339,24.2011,24.1265,24.1787,115900.0
2006-10-27 10:00:00,32.39,32.48,32.36,32.45,107800.0,24.1712,24.2384,24.1488,24.216,107800.0
2006-10-27 10:05:00,32.45,32.47,32.39,32.39,148700.0,24.216,24.2309,24.1712,24.1712,148700.0
2006-10-27 10:10:00,32.4,32.4,32.32,32.34,224700.0,24.1787,24.1787,24.119,24.1339,224700.0
2006-10-27 10:15:00,32.34,32.35,32.16,32.2,249100.0,24.1339,24.1414,23.9996,24.0294,249100.0
2006-10-27 10:20:00,32.2,32.37,32.19,32.32,181300.0,24.0294,24.1563,24.022,24.119,181300.0
2006-10-27 10:25:00,32.32,32.4,32.29,32.29,233000.0,24.119,24.1787,24.0966,24.0966,233000.0
2006-10-27 10:30:00,32.28,32.33,32.26,32.33,178700.0,24.0891,24.1265,24.0742,24.1265,178700.0
2006-10-27 10:35:00,32.33,32.45,32.33,32.43,150600.0,24.1265,24.216,24.1265,24.2011,150600.0
2006-10-27 10:40:00,32.44,32.47,32.39,32.45,158100.0,24.2085,24.2309,24.1712,24.216,158100.0
2006-10-27 10:45:00,32.45,32.45,32.36,32.39,117200.0,24.216,24.216,24.1488,24.1712,117200.0
2006-10-27 10:50:00,32.39,32.41,32.36,32.38,60300.0,24.1712,24.1862,24.1488,24.1638,60300.0
2006-10-27 10:55:00,32.38,32.48,32.37,32.48,131200.0,24.1638,24.2384,24.1563,24.2384,131200.0
2006-10-27 11:00:00,32.48,32.55,32.46,32.54,234700.0,24.2384,24.2906,24.2235,24.2832,234700.0
2006-10-27 11:05:00,32.53,32.6,32.48,32.6,186900.0,24.2757,24.3279,24.2384,24.3279,186900.0
2006-10-27 11:10:00,32.59,32.7,32.59,32.69,186500.0,24.3205,24.4026,24.3205,24.3951,186500.0
2006-10-27 11:15:00,32.69,32.7,32.61,32.68,191200.0,24.3951,24.4026,24.3354,24.3876,191200.0
2006-10-27 11:20:00,32.68,32.68,32.61,32.66,207100.0,24.3876,24.3876,24.3354,24.3727,207100.0
2006-10-27 11:25:00,32.66,32.67,32.59,32.59,213800.0,24.3727,24.3802,24.3205,24.3205,213800.0
2006-10-27 11:30:00,32.58,32.66,32.55,32.62,201900.0,24.313,24.3727,24.2906,24.3429,201900.0
2006-10-27 11:35:00,32.6,32.65,32.57,32.59,77500.0,24.3279,24.3653,24.3056,24.3205,77500.0
2006-10-27 11:40:00,32.6,32.63,32.58,32.58,81500.0,24.3279,24.3503,24.313,24.313,81500.0
2006-10-27 11:45:00,32.57,32.6,32.54,32.58,188200.0,24.3056,24.3279,24.2832,24.313,188200.0
2006-10-27 11:50:00,32.58,32.65,32.57,32.64,96100.0,24.313,24.3653,24.3056,24.3578,96100.0
2006-10-27 11:55:00,32.64,32.64,32.58,32.63,146400.0,24.3578,24.3578,24.313,24.3503,146400.0
2006-10-27 12:00:00,32.61,32.64,32.56,32.63,188800.0,24.3354,24.3578,24.2981,24.3503,188800.0
2006-10-27 12:05:00,32.63,32.66,32.58,32.61,254400.0,24.3503,24.3727,24.313,24.3354,254400.0
2006-10-27 12:10:00,32.6,32.63,32.58,32.59,83400.0,24.3279,24.3503,24.313,24.3205,83400.0
2006-10-27 12:15:00,32.59,32.6,32.55,32.56,148900.0,24.3205,24.3279,24.2906,24.2981,148900.0
2006-10-27 12:20:00,32.56,32.6,32.55,32.6,106700.0,24.2981,24.3279,24.2906,24.3279,106700.0
2006-10-27 12:25:00,32.59,32.64,32.58,32.63,115500.0,24.3205,24.3578,24.313,24.3503,115500.0
2006-10-27 12:30:00,32.64,32.65,32.6,32.65,202300.0,24.3578,24.3653,24.3279,24.3653,202300.0
2006-10-27 12:35:00,32.65,32.67,32.6,32.62,113900.0,24.3653,24.3802,24.3279,24.3429,113900.0
2006-10-27 12:40:00,32.62,32.68,32.61,32.66,78700.0,24.3429,24.3876,24.3354,24.3727,78700.0
2006-10-27 12:45:00,32.67,32.68,32.64,32.65,75400.0,24.3802,24.3876,24.3578,24.3653,75400.0
2006-10-27 12:50:00,32.65,32.66,32.62,32.64,51200.0,24.3653,24.3727,24.3429,24.3578,51200.0
2006-10-27 12:55:00,32.63,32.66,32.63,32.63,45100.0,24.3503,24.3727,24.3503,24.3503,45100.0
2006-10-27 13:00:00,32.64,32.65,32.6,32.6,100100.0,24.3578,24.3653,24.3279,24.3279,100100.0
2006-10-27 13:05:00,32.6,32.63,32.6,32.63,46700.0,24.3279,24.3503,24.3279,24.3503,46700.0
2006-10-27 13:10:00,32.63,32.66,32.63,32.65,57600.0,24.3503,24.3727,24.3503,24.3653,57600.0
2006-10-27 13:15:00,32.66,32.68,32.64,32.64,164500.0,24.3727,24.3876,24.3578,24.3578,164500.0
2006-10-27 13:20:00,32.64,32.64,32.62,32.63,115100.0,24.3578,24.3578,24.3429,24.3503,115100.0
2006-10-27 13:25:00,32.62,32.65,32.6,32.64,241900.0,24.3429,24.3653,24.3279,24.3578,241900.0
2006-10-27 13:30:00,32.63,32.64,32.6,32.63,107500.0,24.3503,24.3578,24.3279,24.3503,107500.0
2006-10-27 13:35:00,32.62,32.62,32.54,32.62,157000.0,24.3429,24.3429,24.2832,24.3429,157000.0
2006-10-27 13:40:00,32.61,32.75,32.61,32.75,219400.0,24.3354,24.4399,24.3354,24.4399,219400.0
2006-10-27 13:45:00,32.75,32.78,32.67,32.73,242300.0,24.4399,24.4623,24.3802,24.425,242300.0
2006-10-27 13:50:00,32.73,32.73,32.66,32.66,162600.0,24.425,24.425,24.3727,24.3727,162600.0
2006-10-27 13:55:00,32.66,32.72,32.66,32.67,113400.0,24.3727,24.4175,24.3727,24.3802,113400.0
2006-10-27 14:00:00,32.68,32.7,32.63,32.68,154000.0,24.3876,24.4026,24.3503,24.3876,154000.0
2006-10-27 14:05:00,32.67,32.67,32.51,32.51,166600.0,24.3802,24.3802,24.2608,24.2608,166600.0
2006-10-27 14:10:00,32.52,32.6,32.5,32.55,329600.0,24.2682,24.3279,24.2533,24.2906,329600.0
2006-10-27 14:15:00,32.54,32.56,32.52,32.55,157700.0,24.2832,24.2981,24.2682,24.2906,157700.0
2006-10-27 14:20:00,32.56,32.64,32.51,32.51,275000.0,24.2981,24.3578,24.2608,24.2608,275000.0
2006-10-27 14:25:00,32.52,32.53,32.45,32.48,269100.0,24.2682,24.2757,24.216,24.2384,269100.0
2006-10-27 14:30:00,32.48,32.54,32.48,32.5,162600.0,24.2384,24.2832,24.2384,24.2533,162600.0
2006-10-27 14:35:00,32.49,32.5,32.38,32.39,146700.0,24.2459,24.2533,24.1638,24.1712,146700.0
2006-10-27 14:40:00,32.38,32.42,32.28,32.29,294000.0,24.1638,24.1936,24.0891,24.0966,294000.0
2006-10-27 14:45:00,32.29,32.37,32.28,32.31,180400.0,24.0966,24.1563,24.0891,24.1115,180400.0
2006-10-27 14:50:00,32.31,32.34,32.23,32.25,206300.0,24.1115,24.1339,24.0518,24.0668,206300.0
2006-10-27 14:55:00,32.25,32.29,32.24,32.29,173700.0,24.0668,24.0966,24.0593,24.0966,173700.0
2006-10-27 15:00:00,32.3,32.33,32.26,32.27,164000.0,24.1041,24.1265,24.0742,24.0817,164000.0
2006-10-27 15:05:00,32.26,32.31,32.25,32.29,163100.0,24.0742,24.1115,24.0668,24.0966,163100.0
2006-10-27 15:10:00,32.29,32.32,32.26,32.3,145300.0,24.0966,24.119,24.0742,24.1041,145300.0
2006-10-27 15:15:00,32.3,32.31,32.22,32.22,210400.0,24.1041,24.1115,24.0444,24.0444,210400.0
2006-10-27 15:20:00,32.22,32.22,32.1,32.11,304700.0,24.0444,24.0444,23.9548,23.9623,304700.0
2006-10-27 15:25:00,32.11,32.13,32.04,32.04,368100.0,23.9623,23.9772,23.91,23.91,368100.0
2006-10-27 15:30:00,32.04,32.16,32.03,32.11,256600.0,23.91,23.9996,23.9026,23.9623,256600.0
2006-10-27 15:35:00,32.11,32.17,32.09,32.16,171000.0,23.9623,24.0071,23.9474,23.9996,171000.0
2006-10-27 15:40:00,32.15,32.16,32.08,32.09,160200.0,23.9921,23.9996,23.9399,23.9474,160200.0
2006-10-27 15:45:00,32.09,32.13,32.08,32.1,233500.0,23.9474,23.9772,23.9399,23.9548,233500.0
2006-10-27 15:50:00,32.11,32.13,32.05,32.09,317600.0,23.9623,23.9772,23.9175,23.9474,317600.0
2006-10-27 15:55:00,32.1,32.16,32.07,32.15,298400.0,23.9548,23.9996,23.9324,23.9921,298400.0
2006-10-30 09:30:00,31.51,31.72,31.45,31.72,448300.0,23.5145,23.6712,23.4697,23.6712,448300.0
2006-10-30 09:35:00,31.71,31.89,31.65,31.88,233800.0,23.6638,23.7981,23.619,23.7906,233800.0
2006-10-30 09:40:00,31.89,31.99,31.66,31.76,244400.0,23.7981,23.8727,23.6265,23.7011,244400.0
2006-10-30 09:45:00,31.77,31.9,31.73,31.73,146500.0,23.7086,23.8056,23.6787,23.6787,146500.0
2006-10-30 09:50:00,31.71,31.82,31.69,31.82,283900.0,23.6638,23.7459,23.6489,23.7459,283900.0
2006-10-30 09:55:00,31.82,31.82,31.63,31.66,210200.0,23.7459,23.7459,23.6041,23.6265,210200.0
2006-10-30 10:00:00,31.66,31.71,31.59,31.6,193600.0,23.6265,23.6638,23.5742,23.5817,193600.0
2006-10-30 10:05:00,31.61,31.61,31.5,31.51,296900.0,23.5891,23.5891,23.5071,23.5145,296900.0
2006-10-30 10:10:00,31.51,31.57,31.49,31.49,326200.0,23.5145,23.5593,23.4996,23.4996,326200.0
2006-10-30 10:15:00,31.49,31.5,31.41,31.45,204200.0,23.4996,23.5071,23.4399,23.4697,204200.0
2006-10-30 10:20:00,31.45,31.58,31.45,31.56,211800.0,23.4697,23.5668,23.4697,23.5518,211800.0
2006-10-30 10:25:00,31.57,31.6,31.51,31.52,210100.0,23.5593,23.5817,23.5145,23.522,210100.0
2006-10-30 10:30:00,31.52,31.59,31.49,31.56,248100.0,23.522,23.5742,23.4996,23.5518,248100.0
2006-10-30 10:35:00,31.55,31.66,31.54,31.6,280900.0,23.5444,23.6265,23.5369,23.5817,280900.0
2006-10-30 10:40:00,31.61,31.72,31.6,31.72,170800.0,23.5891,23.6712,23.5817,23.6712,170800.0
2006-10-30 10:45:00,31.72,31.75,31.63,31.64,128200.0,23.6712,23.6936,23.6041,23.6115,128200.0
2006-10-30 10:50:00,31.64,31.72,31.63,31.71,100500.0,23.6115,23.6712,23.6041,23.6638,100500.0
2006-10-30 10:55:00,31.72,31.72,31.65,31.69,127100.0,23.6712,23.6712,23.619,23.6489,127100.0
2006-10-30 11:00:00,31.68,31.83,31.67,31.82,189500.0,23.6414,23.7533,23.6339,23.7459,189500.0
2006-10-30 11:05:00,31.83,31.83,31.66,31.71,161900.0,23.7533,23.7533,23.6265,23.6638,161900.0
2006-10-30 11:10:00,31.71,31.77,31.7,31.71,115700.0,23.6638,23.7086,23.6563,23.6638,115700.0
2006-10-30 11:15:00,31.7,31.7,31.62,31.68,133500.0,23.6563,23.6563,23.5966,23.6414,133500.0
2006-10-30 11:20:00,31.69,31.69,31.65,31.67,84100.0,23.6489,23.6489,23.619,23.6339,84100.0
2006-10-30 11:25:00,31.67,31.68,31.6,31.65,113400.0,23.6339,23.6414,23.5817,23.619,113400.0
2006-10-30 11:30:00,31.65,31.68,31.64,31.66,91600.0,23.619,23.6414,23.6115,23.6265,91600.0
2006-10-30 11:35:00,31.66,31.69,31.66,31.69,67800.0,23.6265,23.6489,23.6265,23.6489,67800.0
2006-10-30 11:40:00,31.68,31.78,31.67,31.77,124100.0,23.6414,23.716,23.6339,23.7086,124100.0
2006-10-30 11:45:00,31.77,31.78,31.69,31.73,72600.0,23.7086,23.716,23.6489,23.6787,72600.0
2006-10-30 11:50:00,31.73,31.77,31.72,31.76,61900.0,23.6787,23.7086,23.6712,23.7011,61900.0
2006-10-30 11:55:00,31.76,31.83,31.75,31.81,108900.0,23.7011,23.7533,23.6936,23.7384,108900.0
2006-10-30 12:00:00,31.82,31.84,31.81,31.84,72900.0,23.7459,23.7608,23.7384,23.7608,72900.0
2006-10-30 12:05:00,31.83,31.84,31.72,31.73,81700.0,23.7533,23.7608,23.6712,23.6787,81700.0
2006-10-30 12:10:00,31.73,31.79,31.73,31.76,87900.0,23.6787,23.7235,23.6787,23.7011,87900.0
2006-10-30 12:15:00,31.75,31.79,31.75,31.78,70100.0,23.6936,23.7235,23.6936,23.716,70100.0
2006-10-30 12:20:00,31.78,31.78,31.73,31.76,73000.0,23.716,23.716,23.6787,23.7011,73000.0
2006-10-30 12:25:00,31.77,31.81,31.77,31.8,68600.0,23.7086,23.7384,23.7086,23.7309,68600.0
2006-10-30 12:30:00,31.81,31.88,31.8,31.82,124700.0,23.7384,23.7906,23.7309,23.7459,124700.0
2006-10-30 12:35:00,31.81,31.87,31.79,31.84,81800.0,23.7384,23.7832,23.7235,23.7608,81800.0
2006-10-30 12:40:00,31.85,31.86,31.81,31.84,56300.0,23.7683,23.7757,23.7384,23.7608,56300.0
2006-10-30 12:45:00,31.83,31.85,31.78,31.81,84100.0,23.7533,23.7683,23.716,23.7384,84100.0
2006-10-30 12:50:00,31.81,31.83,31.78,31.82,143000.0,23.7384,23.7533,23.716,23.7459,143000.0
2006-10-30 12:55:00,31.83,31.85,31.81,31.82,81800.0,23.7533,23.7683,23.7384,23.7459,81800.0
2006-10-30 13:00:00,31.83,31.83,31.76,31.76,105500.0,23.7533,23.7533,23.7011,23.7011,105500.0
2006-10-30 13:05:00,31.76,31.81,31.74,31.81,93100.0,23.7011,23.7384,23.6862,23.7384,93100.0
2006-10-30 13:10:00,31.81,31.83,31.8,31.81,41900.0,23.7384,23.7533,23.7309,23.7384,41900.0
2006-10-30 13:15:00,31.82,31.92,31.81,31.92,238500.0,23.7459,23.8205,23.7384,23.8205,238500.0
2006-10-30 13:20:00,31.92,31.96,31.89,31.89,129900.0,23.8205,23.8503,23.7981,23.7981,129900.0
2006-10-30 13:25:00,31.89,31.91,31.81,31.84,108100.0,23.7981,23.813,23.7384,23.7608,108100.0
2006-10-30 13:30:00,31.84,31.88,31.82,31.87,53000.0,23.7608,23.7906,23.7459,23.7832,53000.0
2006-10-30 13:35:00,31.87,31.88,31.83,31.87,57600.0,23.7832,23.7906,23.7533,23.7832,57600.0
2006-10-30 13:40:00,31.86,31.91,31.83,31.84,75500.0,23.7757,23.813,23.7533,23.7608,75500.0
2006-10-30 13:45:00,31.84,31.91,31.83,31.9,43300.0,23.7608,23.813,23.7533,23.8056,43300.0
2006-10-30 13:50:00,31.9,31.91,31.87,31.88,54600.0,23.8056,23.813,23.7832,23.7906,54600.0
2006-10-30 13:55:00,31.88,31.88,31.8,31.8,137300.0,23.7906,23.7906,23.7309,23.7309,137300.0
2006-10-30 14:00:00,31.81,31.84,31.78,31.78,113100.0,23.7384,23.7608,23.716,23.716,113100.0
2006-10-30 14:05:00,31.79,31.83,31.77,31.83,107400.0,23.7235,23.7533,23.7086,23.7533,107400.0
2006-10-30 14:10:00,31.83,31.83,31.79,31.81,75000.0,23.7533,23.7533,23.7235,23.7384,75000.0
2006-10-30 14:15:00,31.81,31.86,31.75,31.78,138800.0,23.7384,23.7757,23.6936,23.716,138800.0
2006-10-30 14:20:00,31.78,31.79,31.73,31.77,97500.0,23.716,23.7235,23.6787,23.7086,97500.0
2006-10-30 14:25:00,31.78,31.83,31.77,31.8,90900.0,23.716,23.7533,23.7086,23.7309,90900.0
2006-10-30 14:30:00,31.8,31.82,31.78,31.79,68300.0,23.7309,23.7459,23.716,23.7235,68300.0
2006-10-30 14:35:00,31.79,31.89,31.78,31.88,70900.0,23.7235,23.7981,23.716,23.7906,70900.0
2006-10-30 14:40:00,31.89,31.91,31.84,31.88,85100.0,23.7981,23.813,23.7608,23.7906,85100.0
2006-10-30 14:45:00,31.87,31.88,31.8,31.8,61400.0,23.7832,23.7906,23.7309,23.7309,61400.0
2006-10-30 14:50:00,31.81,31.84,31.8,31.81,81200.0,23.7384,23.7608,23.7309,23.7384,81200.0
2006-10-30 14:55:00,31.81,31.85,31.81,31.83,76500.0,23.7384,23.7683,23.7384,23.7533,76500.0
2006-10-30 15:00:00,31.83,31.85,31.82,31.84,70800.0,23.7533,23.7683,23.7459,23.7608,70800.0
2006-10-30 15:05:00,31.83,31.87,31.82,31.86,69900.0,23.7533,23.7832,23.7459,23.7757,69900.0
2006-10-30 15:10:00,31.86,31.9,31.85,31.9,71100.0,23.7757,23.8056,23.7683,23.8056,71100.0
2006-10-30 15:15:00,31.9,31.91,31.81,31.83,96600.0,23.8056,23.813,23.7384,23.7533,96600.0
2006-10-30 15:20:00,31.82,31.83,31.69,31.71,193500.0,23.7459,23.7533,23.6489,23.6638,193500.0
2006-10-30 15:25:00,31.71,31.77,31.69,31.72,200700.0,23.6638,23.7086,23.6489,23.6712,200700.0
2006-10-30 15:30:00,31.72,31.72,31.59,31.64,231100.0,23.6712,23.6712,23.5742,23.6115,231100.0
2006-10-30 15:35:00,31.64,31.69,31.64,31.68,220700.0,23.6115,23.6489,23.6115,23.6414,220700.0
2006-10-30 15:40:00,31.68,31.79,31.67,31.78,253400.0,23.6414,23.7235,23.6339,23.716,253400.0
2006-10-30 15:45:00,31.78,31.82,31.77,31.8,345900.0,23.716,23.7459,23.7086,23.7309,345900.0
2006-10-30 15:50:00,31.8,31.82,31.78,31.79,263100.0,23.7309,23.7459,23.716,23.7235,263100.0
2006-10-30 15:55:00,31.78,31.8,31.73,31.74,240000.0,23.716,23.7309,23.6787,23.6862,240000.0
2006-10-31 09:30:00,31.66,31.73,31.62,31.69,314900.0,23.6265,23.6787,23.5966,23.6489,314900.0
2006-10-31 09:35:00,31.68,31.97,31.65,31.96,330300.0,23.6414,23.8578,23.619,23.8503,330300.0
2006-10-31 09:40:00,31.95,31.97,31.66,31.69,458700.0,23.8429,23.8578,23.6265,23.6489,458700.0
2006-10-31 09:45:00,31.69,31.72,31.6,31.67,260900.0,23.6489,23.6712,23.5817,23.6339,260900.0
2006-10-31 09:50:00,31.67,31.68,31.6,31.67,232400.0,23.6339,23.6414,23.5817,23.6339,232400.0
2006-10-31 09:55:00,31.67,31.84,31.67,31.82,245200.0,23.6339,23.7608,23.6339,23.7459,245200.0
2006-10-31 10:00:00,31.81,32.0,31.8,31.98,365000.0,23.7384,23.8802,23.7309,23.8653,365000.0
2006-10-31 10:05:00,31.99,32.08,31.96,31.99,314700.0,23.8727,23.9399,23.8503,23.8727,314700.0
2006-10-31 10:10:00,31.99,32.0,31.88,31.92,289600.0,23.8727,23.8802,23.7906,23.8205,289600.0
2006-10-31 10:15:00,31.92,32.1,31.91,32.01,225100.0,23.8205,23.9548,23.813,23.8877,225100.0
2006-10-31 10:20:00,32.01,32.03,31.91,31.98,177100.0,23.8877,23.9026,23.813,23.8653,177100.0
2006-10-31 10:25:00,31.97,32.06,31.95,32.04,164900.0,23.8578,23.925,23.8429,23.91,164900.0
2006-10-31 10:30:00,32.03,32.06,31.97,32.03,185600.0,23.9026,23.925,23.8578,23.9026,185600.0
2006-10-31 10:35:00,32.02,32.08,32.01,32.03,141000.0,23.8951,23.9399,23.8877,23.9026,141000.0
2006-10-31 10:40:00,32.03,32.16,32.03,32.11,225400.0,23.9026,23.9996,23.9026,23.9623,225400.0
2006-10-31 10:45:00,32.11,32.11,32.01,32.05,183500.0,23.9623,23.9623,23.8877,23.9175,183500.0
2006-10-31 10:50:00,32.05,32.05,31.98,32.02,197900.0,23.9175,23.9175,23.8653,23.8951,197900.0
2006-10-31 10:55:00,32.02,32.07,31.96,31.98,133800.0,23.8951,23.9324,23.8503,23.8653,133800.0
2006-10-31 11:00:00,31.97,32.02,31.93,32.0,174100.0,23.8578,23.8951,23.828,23.8802,174100.0
2006-10-31 11:05:00,32.0,32.06,32.0,32.06,149300.0,23.8802,23.925,23.8802,23.925,149300.0
2006-10-31 11:10:00,32.06,32.09,31.98,32.03,150600.0,23.925,23.9474,23.8653,23.9026,150600.0
2006-10-31 11:15:00,32.02,32.03,31.97,31.98,144700.0,23.8951,23.9026,23.8578,23.8653,144700.0
2006-10-31 11:20:00,31.98,32.06,31.98,32.06,107500.0,23.8653,23.925,23.8653,23.925,107500.0
2006-10-31 11:25:00,32.06,32.1,32.02,32.06,252300.0,23.925,23.9548,23.8951,23.925,252300.0
2006-10-31 11:30:00,32.06,32.07,31.99,32.0,118200.0,23.925,23.9324,23.8727,23.8802,118200.0
2006-10-31 11:35:00,32.0,32.0,31.85,31.89,170400.0,23.8802,23.8802,23.7683,23.7981,170400.0
2006-10-31 11:40:00,31.89,31.95,31.86,31.86,72100.0,23.7981,23.8429,23.7757,23.7757,72100.0
2006-10-31 11:45:00,31.86,31.86,31.71,31.74,162800.0,23.7757,23.7757,23.6638,23.6862,162800.0
2006-10-31 11:50:00,31.74,31.85,31.73,31.74,170200.0,23.6862,23.7683,23.6787,23.6862,170200.0
2006-10-31 11:55:00,31.74,31.79,31.7,31.75,139200.0,23.6862,23.7235,23.6563,23.6936,139200.0
2006-10-31 12:00:00,31.76,31.83,31.75,31.77,86900.0,23.7011,23.7533,23.6936,23.7086,86900.0
2006-10-31 12:05:00,31.77,31.78,31.66,31.67,110900.0,23.7086,23.716,23.6265,23.6339,110900.0
2006-10-31 12:10:00,31.67,31.71,31.61,31.61,134300.0,23.6339,23.6638,23.5891,23.5891,134300.0
2006-10-31 12:15:00,31.61,31.62,31.5,31.53,275600.0,23.5891,23.5966,23.5071,23.5294,275600.0
2006-10-31 12:20:00,31.52,31.63,31.52,31.63,132300.0,23.522,23.6041,23.522,23.6041,132300.0
2006-10-31 12:25:00,31.62,31.67,31.59,31.63,221400.0,23.5966,23.6339,23.5742,23.6041,221400.0
2006-10-31 12:30:00,31.63,31.75,31.6,31.73,159900.0,23.6041,23.6936,23.5817,23.6787,159900.0
2006-10-31 12:35:00,31.73,31.78,31.68,31.72,173600.0,23.6787,23.716,23.6414,23.6712,173600.0
2006-10-31 12:40:00,31.72,31.74,31.65,31.67,84900.0,23.6712,23.6862,23.619,23.6339,84900.0
2006-10-31 12:45:00,31.66,31.7,31.63,31.69,72600.0,23.6265,23.6563,23.6041,23.6489,72600.0
2006-10-31 12:50:00,31.69,31.7,31.65,31.66,67000.0,23.6489,23.6563,23.619,23.6265,67000.0
2006-10-31 12:55:00,31.65,31.66,31.63,31.64,128500.0,23.619,23.6265,23.6041,23.6115,128500.0
2006-10-31 13:00:00,31.65,31.71,31.59,31.7,161200.0,23.619,23.6638,23.5742,23.6563,161200.0
2006-10-31 13:05:00,31.7,31.81,31.7,31.79,208900.0,23.6563,23.7384,23.6563,23.7235,208900.0
2006-10-31 13:10:00,31.78,31.79,31.69,31.7,119400.0,23.716,23.7235,23.6489,23.6563,119400.0
2006-10-31 13:15:00,31.71,31.75,31.64,31.69,111500.0,23.6638,23.6936,23.6115,23.6489,111500.0
2006-10-31 13:20:00,31.69,31.69,31.64,31.64,134600.0,23.6489,23.6489,23.6115,23.6115,134600.0
2006-10-31 13:25:00,31.64,31.69,31.64,31.65,107900.0,23.6115,23.6489,23.6115,23.619,107900.0
2006-10-31 13:30:00,31.66,31.66,31.63,31.65,195300.0,23.6265,23.6265,23.6041,23.619,195300.0
2006-10-31 13:35:00,31.65,31.66,31.62,31.62,62400.0,23.619,23.6265,23.5966,23.5966,62400.0
2006-10-31 13:40:00,31.63,31.65,31.62,31.63,120900.0,23.6041,23.619,23.5966,23.6041,120900.0
2006-10-31 13:45:00,31.63,31.73,31.63,31.72,166700.0,23.6041,23.6787,23.6041,23.6712,166700.0
2006-10-31 13:50:00,31.72,31.73,31.69,31.71,98800.0,23.6712,23.6787,23.6489,23.6638,98800.0
2006-10-31 13:55:00,31.71,31.72,31.67,31.72,69000.0,23.6638,23.6712,23.6339,23.6712,69000.0
2006-10-31 14:00:00,31.72,31.8,31.72,31.78,191600.0,23.6712,23.7309,23.6712,23.716,191600.0
2006-10-31 14:05:00,31.78,31.96,31.76,31.93,168200.0,23.716,23.8503,23.7011,23.828,168200.0
2006-10-31 14:10:00,31.93,32.0,31.9,31.95,206200.0,23.828,23.8802,23.8056,23.8429,206200.0
2006-10-31 14:15:00,31.95,32.11,31.95,32.04,305400.0,23.8429,23.9623,23.8429,23.91,305400.0
2006-10-31 14:20:00,32.03,32.06,32.0,32.0,178700.0,23.9026,23.925,23.8802,23.8802,178700.0
2006-10-31 14:25:00,32.01,32.05,31.93,32.04,192700.0,23.8877,23.9175,23.828,23.91,192700.0
2006-10-31 14:30:00,32.04,32.07,32.0,32.07,134700.0,23.91,23.9324,23.8802,23.9324,134700.0
2006-10-31 14:35:00,32.06,32.09,32.0,32.05,122100.0,23.925,23.9474,23.8802,23.9175,122100.0
2006-10-31 14:40:00,32.04,32.16,32.04,32.11,167600.0,23.91,23.9996,23.91,23.9623,167600.0
2006-10-31 14:45:00,32.11,32.22,32.09,32.16,162800.0,23.9623,24.0444,23.9474,23.9996,162800.0
2006-10-31 14:50:00,32.16,32.16,32.08,32.15,138500.0,23.9996,23.9996,23.9399,23.9921,138500.0
2006-10-31 14:55:00,32.15,32.18,32.11,32.12,107500.0,23.9921,24.0145,23.9623,23.9697,107500.0
2006-10-31 15:00:00,32.12,32.14,32.07,32.12,120400.0,23.9697,23.9847,23.9324,23.9697,120400.0
2006-10-31 15:05:00,32.12,32.16,32.08,32.1,111900.0,23.9697,23.9996,23.9399,23.9548,111900.0
2006-10-31 15:10:00,32.11,32.13,32.07,32.12,124000.0,23.9623,23.9772,23.9324,23.9697,124000.0
2006-10-31 15:15:00,32.13,32.18,32.12,32.16,112400.0,23.9772,24.0145,23.9697,23.9996,112400.0
2006-10-31 15:20:00,32.16,32.29,32.15,32.28,272900.0,23.9996,24.0966,23.9921,24.0891,272900.0
2006-10-31 15:25:00,32.28,32.29,32.24,32.24,71800.0,24.0891,24.0966,24.0593,24.0593,71800.0
2006-10-31 15:30:00,32.24,32.29,32.24,32.26,185500.0,24.0593,24.0966,24.0593,24.0742,185500.0
2006-10-31 15:35:00,32.26,32.34,32.24,32.32,197800.0,24.0742,24.1339,24.0593,24.119,197800.0
2006-10-31 15:40:00,32.32,32.45,32.32,32.42,400400.0,24.119,24.216,24.119,24.1936,400400.0
2006-10-31 15:45:00,32.42,32.45,32.31,32.31,301800.0,24.1936,24.216,24.1115,24.1115,301800.0
2006-10-31 15:50:00,32.31,32.36,32.2,32.21,458300.0,24.1115,24.1488,24.0294,24.0369,458300.0
2006-10-31 15:55:00,32.22,32.34,32.21,32.32,459900.0,24.0444,24.1339,24.0369,24.119,459900.0
2006-11-01 09:30:00,32.13,32.28,32.07,32.14,214400.0,23.9772,24.0891,23.9324,23.9847,214400.0
2006-11-01 09:35:00,32.15,32.25,32.03,32.14,185100.0,23.9921,24.0668,23.9026,23.9847,185100.0
2006-11-01 09:40:00,32.15,32.24,32.07,32.19,138700.0,23.9921,24.0593,23.9324,24.022,138700.0
2006-11-01 09:45:00,32.22,32.3,32.01,32.01,235000.0,24.0444,24.1041,23.8877,23.8877,235000.0
2006-11-01 09:50:00,32.0,32.07,31.92,31.96,270300.0,23.8802,23.9324,23.8205,23.8503,270300.0
2006-11-01 09:55:00,31.96,32.01,31.92,31.96,121000.0,23.8503,23.8877,23.8205,23.8503,121000.0
2006-11-01 10:00:00,31.96,32.0,31.92,31.99,236100.0,23.8503,23.8802,23.8205,23.8727,236100.0
2006-11-01 10:05:00,31.99,32.07,31.92,31.93,200300.0,23.8727,23.9324,23.8205,23.828,200300.0
2006-11-01 10:10:00,31.92,31.93,31.8,31.8,354900.0,23.8205,23.828,23.7309,23.7309,354900.0
2006-11-01 10:15:00,31.81,31.81,31.7,31.74,265400.0,23.7384,23.7384,23.6563,23.6862,265400.0
2006-11-01 10:20:00,31.75,31.84,31.74,31.82,176100.0,23.6936,23.7608,23.6862,23.7459,176100.0
2006-11-01 10:25:00,31.82,31.82,31.72,31.79,179800.0,23.7459,23.7459,23.6712,23.7235,179800.0
2006-11-01 10:30:00,31.78,32.19,31.78,32.06,738200.0,23.716,24.022,23.716,23.925,738200.0
2006-11-01 10:35:00,32.06,32.12,31.95,31.96,470900.0,23.925,23.9697,23.8429,23.8503,470900.0
2006-11-01 10:40:00,31.95,32.03,31.88,32.02,363300.0,23.8429,23.9026,23.7906,23.8951,363300.0
2006-11-01 10:45:00,32.02,32.05,31.89,31.94,247100.0,23.8951,23.9175,23.7981,23.8354,247100.0
2006-11-01 10:50:00,31.93,32.05,31.91,32.02,236300.0,23.828,23.9175,23.813,23.8951,236300.0
2006-11-01 10:55:00,32.0,32.0,31.74,31.74,192900.0,23.8802,23.8802,23.6862,23.6862,192900.0
2006-11-01 11:00:00,31.74,31.88,31.74,31.87,274600.0,23.6862,23.7906,23.6862,23.7832,274600.0
2006-11-01 11:05:00,31.88,31.88,31.54,31.58,297300.0,23.7906,23.7906,23.5369,23.5668,297300.0
2006-11-01 11:10:00,31.59,31.63,31.54,31.55,225700.0,23.5742,23.6041,23.5369,23.5444,225700.0
2006-11-01 11:15:00,31.55,31.57,31.51,31.56,153900.0,23.5444,23.5593,23.5145,23.5518,153900.0
2006-11-01 11:20:00,31.55,31.63,31.55,31.57,282800.0,23.5444,23.6041,23.5444,23.5593,282800.0
2006-11-01 11:25:00,31.57,31.58,31.51,31.57,195400.0,23.5593,23.5668,23.5145,23.5593,195400.0
2006-11-01 11:30:00,31.57,31.58,31.52,31.53,146400.0,23.5593,23.5668,23.522,23.5294,146400.0
2006-11-01 11:35:00,31.52,31.57,31.5,31.53,177900.0,23.522,23.5593,23.5071,23.5294,177900.0
2006-11-01 11:40:00,31.53,31.57,31.51,31.57,180600.0,23.5294,23.5593,23.5145,23.5593,180600.0
2006-11-01 11:45:00,31.56,31.64,31.54,31.56,339100.0,23.5518,23.6115,23.5369,23.5518,339100.0
2006-11-01 11:50:00,31.57,31.62,31.51,31.54,172000.0,23.5593,23.5966,23.5145,23.5369,172000.0
2006-11-01 11:55:00,31.54,31.55,31.5,31.5,210600.0,23.5369,23.5444,23.5071,23.5071,210600.0
2006-11-01 12:00:00,31.5,31.55,31.48,31.52,208600.0,23.5071,23.5444,23.4921,23.522,208600.0
2006-11-01 12:05:00,31.53,31.56,31.48,31.51,105100.0,23.5294,23.5518,23.4921,23.5145,105100.0
2006-11-01 12:10:00,31.5,31.62,31.48,31.62,140900.0,23.5071,23.5966,23.4921,23.5966,140900.0
2006-11-01 12:15:00,31.62,31.62,31.51,31.51,181900.0,23.5966,23.5966,23.5145,23.5145,181900.0
2006-11-01 12:20:00,31.51,31.55,31.41,31.42,168900.0,23.5145,23.5444,23.4399,23.4474,168900.0
2006-11-01 12:25:00,31.41,31.41,31.28,31.28,168000.0,23.4399,23.4399,23.3429,23.3429,168000.0
2006-11-01 12:30:00,31.28,31.32,31.25,31.26,123600.0,23.3429,23.3727,23.3205,23.328,123600.0
2006-11-01 12:35:00,31.27,31.43,31.26,31.29,162000.0,23.3354,23.4548,23.328,23.3503,162000.0
2006-11-01 12:40:00,31.29,31.42,31.28,31.4,596700.0,23.3503,23.4474,23.3429,23.4324,596700.0
2006-11-01 12:45:00,31.39,31.47,31.35,31.46,116200.0,23.425,23.4847,23.3951,23.4772,116200.0
2006-11-01 12:50:00,31.47,31.6,31.47,31.6,341000.0,23.4847,23.5817,23.4847,23.5817,341000.0
2006-11-01 12:55:00,31.6,31.77,31.59,31.65,337500.0,23.5817,23.7086,23.5742,23.619,337500.0
2006-11-01 13:00:00,31.64,31.7,31.56,31.66,137200.0,23.6115,23.6563,23.5518,23.6265,137200.0
2006-11-01 13:05:00,31.66,31.71,31.59,31.65,131700.0,23.6265,23.6638,23.5742,23.619,131700.0
2006-11-01 13:10:00,31.65,31.65,31.62,31.63,49500.0,23.619,23.619,23.5966,23.6041,49500.0
2006-11-01 13:15:00,31.63,31.64,31.53,31.59,105900.0,23.6041,23.6115,23.5294,23.5742,105900.0
2006-11-01 13:20:00,31.59,31.64,31.54,31.62,109500.0,23.5742,23.6115,23.5369,23.5966,109500.0
2006-11-01 13:25:00,31.62,31.69,31.59,31.66,176300.0,23.5966,23.6489,23.5742,23.6265,176300.0
2006-11-01 13:30:00,31.65,31.7,31.63,31.66,222300.0,23.619,23.6563,23.6041,23.6265,222300.0
2006-11-01 13:35:00,31.66,31.67,31.57,31.64,158000.0,23.6265,23.6339,23.5593,23.6115,158000.0
2006-11-01 13:40:00,31.64,31.67,31.59,31.65,153000.0,23.6115,23.6339,23.5742,23.619,153000.0
2006-11-01 13:45:00,31.65,31.76,31.63,31.69,297000.0,23.619,23.7011,23.6041,23.6489,297000.0
2006-11-01 13:50:00,31.7,31.78,31.66,31.78,119600.0,23.6563,23.716,23.6265,23.716,119600.0
2006-11-01 13:55:00,31.79,31.83,31.75,31.75,277100.0,23.7235,23.7533,23.6936,23.6936,277100.0
2006-11-01 14:00:00,31.73,31.79,31.68,31.78,165400.0,23.6787,23.7235,23.6414,23.716,165400.0
2006-11-01 14:05:00,31.78,31.81,31.74,31.81,103000.0,23.716,23.7384,23.6862,23.7384,103000.0
2006-11-01 14:10:00,31.82,31.82,31.69,31.69,95100.0,23.7459,23.7459,23.6489,23.6489,95100.0
2006-11-01 14:15:00,31.7,31.78,31.66,31.66,145600.0,23.6563,23.716,23.6265,23.6265,145600.0
2006-11-01 14:20:00,31.66,31.68,31.56,31.62,117000.0,23.6265,23.6414,23.5518,23.5966,117000.0
2006-11-01 14:25:00,31.62,31.63,31.49,31.55,138600.0,23.5966,23.6041,23.4996,23.5444,138600.0
2006-11-01 14:30:00,31.55,31.6,31.49,31.6,70900.0,23.5444,23.5817,23.4996,23.5817,70900.0
2006-11-01 14:35:00,31.59,31.62,31.55,31.61,67800.0,23.5742,23.5966,23.5444,23.5891,67800.0
2006-11-01 14:40:00,31.62,31.64,31.55,31.57,69300.0,23.5966,23.6115,23.5444,23.5593,69300.0
2006-11-01 14:45:00,31.56,31.59,31.55,31.59,52700.0,23.5518,23.5742,23.5444,23.5742,52700.0
2006-11-01 14:50:00,31.59,31.6,31.55,31.56,54800.0,23.5742,23.5817,23.5444,23.5518,54800.0
2006-11-01 14:55:00,31.55,31.57,31.5,31.5,96300.0,23.5444,23.5593,23.5071,23.5071,96300.0
2006-11-01 15:00:00,31.5,31.52,31.48,31.49,97100.0,23.5071,23.522,23.4921,23.4996,97100.0
2006-11-01 15:05:00,31.49,31.51,31.47,31.5,167100.0,23.4996,23.5145,23.4847,23.5071,167100.0
2006-11-01 15:10:00,31.5,31.56,31.49,31.5,85600.0,23.5071,23.5518,23.4996,23.5071,85600.0
2006-11-01 15:15:00,31.5,31.52,31.47,31.48,129100.0,23.5071,23.522,23.4847,23.4921,129100.0
2006-11-01 15:20:00,31.47,31.48,31.46,31.46,75300.0,23.4847,23.4921,23.4772,23.4772,75300.0
2006-11-01 15:25:00,31.46,31.51,31.41,31.5,106400.0,23.4772,23.5145,23.4399,23.5071,106400.0
2006-11-01 15:30:00,31.5,31.52,31.48,31.51,92500.0,23.5071,23.522,23.4921,23.5145,92500.0
2006-11-01 15:35:00,31.51,31.51,31.45,31.48,108200.0,23.5145,23.5145,23.4697,23.4921,108200.0
2006-11-01 15:40:00,31.47,31.52,31.46,31.51,133300.0,23.4847,23.522,23.4772,23.5145,133300.0
2006-11-01 15:45:00,31.51,31.54,31.5,31.54,347400.0,23.5145,23.5369,23.5071,23.5369,347400.0
2006-11-01 15:50:00,31.55,31.59,31.53,31.56,334000.0,23.5444,23.5742,23.5294,23.5518,334000.0
2006-11-01 15:55:00,31.56,31.57,31.51,31.52,423400.0,23.5518,23.5593,23.5145,23.522,423400.0
2006-11-02 09:30:00,31.4,31.49,31.35,31.4,231100.0,23.4324,23.4996,23.3951,23.4324,231100.0
2006-11-02 09:35:00,31.4,31.47,31.36,31.44,197900.0,23.4324,23.4847,23.4026,23.4623,197900.0
2006-11-02 09:40:00,31.45,31.6,31.4,31.57,209200.0,23.4697,23.5817,23.4324,23.5593,209200.0
2006-11-02 09:45:00,31.57,31.62,31.47,31.5,182900.0,23.5593,23.5966,23.4847,23.5071,182900.0
2006-11-02 09:50:00,31.5,31.54,31.48,31.53,157200.0,23.5071,23.5369,23.4921,23.5294,157200.0
2006-11-02 09:55:00,31.53,31.53,31.45,31.5,179400.0,23.5294,23.5294,23.4697,23.5071,179400.0
2006-11-02 10:00:00,31.5,31.55,31.44,31.44,456100.0,23.5071,23.5444,23.4623,23.4623,456100.0
2006-11-02 10:05:00,31.44,31.44,31.27,31.35,257300.0,23.4623,23.4623,23.3354,23.3951,257300.0
2006-11-02 10:10:00,31.35,31.37,31.26,31.26,215400.0,23.3951,23.41,23.328,23.328,215400.0
2006-11-02 10:15:00,31.26,31.26,31.16,31.23,442300.0,23.328,23.328,23.2533,23.3056,442300.0
2006-11-02 10:20:00,31.24,31.27,31.19,31.23,139900.0,23.313,23.3354,23.2757,23.3056,139900.0
2006-11-02 10:25:00,31.24,31.38,31.22,31.28,136800.0,23.313,23.4175,23.2981,23.3429,136800.0
2006-11-02 10:30:00,31.29,31.45,31.22,31.33,352700.0,23.3503,23.4697,23.2981,23.3802,352700.0
2006-11-02 10:35:00,31.33,31.35,31.11,31.17,224900.0,23.3802,23.3951,23.216,23.2608,224900.0
2006-11-02 10:40:00,31.17,31.17,31.0,31.01,228100.0,23.2608,23.2608,23.1339,23.1414,228100.0
2006-11-02 10:45:00,31.03,31.05,30.96,31.0,360700.0,23.1563,23.1712,23.1041,23.1339,360700.0
2006-11-02 10:50:00,31.01,31.09,30.98,31.04,191200.0,23.1414,23.2011,23.119,23.1638,191200.0
2006-11-02 10:55:00,31.04,31.09,31.01,31.02,167400.0,23.1638,23.2011,23.1414,23.1489,167400.0
2006-11-02 11:00:00,31.02,31.07,30.97,31.02,140100.0,23.1489,23.1862,23.1115,23.1489,140100.0
2006-11-02 11:05:00,31.01,31.08,31.0,31.08,158700.0,23.1414,23.1936,23.1339,23.1936,158700.0
2006-11-02 11:10:00,31.08,31.18,31.05,31.14,223600.0,23.1936,23.2683,23.1712,23.2384,223600.0
2006-11-02 11:15:00,31.15,31.16,31.11,31.16,112100.0,23.2459,23.2533,23.216,23.2533,112100.0
2006-11-02 11:20:00,31.15,31.24,31.13,31.16,423100.0,23.2459,23.313,23.2309,23.2533,423100.0
2006-11-02 11:25:00,31.16,31.28,31.15,31.23,175500.0,23.2533,23.3429,23.2459,23.3056,175500.0
2006-11-02 11:30:00,31.24,31.31,31.24,31.3,165600.0,23.313,23.3653,23.313,23.3578,165600.0
2006-11-02 11:35:00,31.29,31.39,31.22,31.27,121400.0,23.3503,23.425,23.2981,23.3354,121400.0
2006-11-02 11:40:00,31.27,31.35,31.25,31.3,170800.0,23.3354,23.3951,23.3205,23.3578,170800.0
2006-11-02 11:45:00,31.3,31.3,31.16,31.27,195000.0,23.3578,23.3578,23.2533,23.3354,195000.0
2006-11-02 11:50:00,31.27,31.3,31.2,31.21,216400.0,23.3354,23.3578,23.2832,23.2906,216400.0
2006-11-02 11:55:00,31.21,31.23,31.16,31.17,86200.0,23.2906,23.3056,23.2533,23.2608,86200.0
2006-11-02 12:00:00,31.16,31.24,31.16,31.22,138200.0,23.2533,23.313,23.2533,23.2981,138200.0
2006-11-02 12:05:00,31.22,31.25,31.2,31.22,105400.0,23.2981,23.3205,23.2832,23.2981,105400.0
2006-11-02 12:10:00,31.22,31.26,31.22,31.24,76200.0,23.2981,23.328,23.2981,23.313,76200.0
2006-11-02 12:15:00,31.24,31.28,31.23,31.26,78200.0,23.313,23.3429,23.3056,23.328,78200.0
2006-11-02 12:20:00,31.27,31.32,31.24,31.28,158500.0,23.3354,23.3727,23.313,23.3429,158500.0
2006-11-02 12:25:00,31.28,31.29,31.19,31.22,94100.0,23.3429,23.3503,23.2757,23.2981,94100.0
2006-11-02 12:30:00,31.22,31.39,31.2,31.35,193100.0,23.2981,23.425,23.2832,23.3951,193100.0
2006-11-02 12:35:00,31.34,31.39,31.31,31.37,124200.0,23.3877,23.425,23.3653,23.41,124200.0
2006-11-02 12:40:00,31.38,31.41,31.32,31.32,153400.0,23.4175,23.4399,23.3727,23.3727,153400.0
2006-11-02 12:45:00,31.32,31.35,31.28,31.33,116200.0,23.3727,23.3951,23.3429,23.3802,116200.0
2006-11-02 12:50:00,31.33,31.35,31.29,31.3,87200.0,23.3802,23.3951,23.3503,23.3578,87200.0
2006-11-02 12:55:00,31.3,31.32,31.24,31.29,55300.0,23.3578,23.3727,23.313,23.3503,55300.0
2006-11-02 13:00:00,31.28,31.29,31.18,31.2,142900.0,23.3429,23.3503,23.2683,23.2832,142900.0
2006-11-02 13:05:00,31.2,31.26,31.2,31.26,71800.0,23.2832,23.328,23.2832,23.328,71800.0
2006-11-02 13:10:00,31.26,31.31,31.22,31.31,64800.0,23.328,23.3653,23.2981,23.3653,64800.0
2006-11-02 13:15:00,31.32,31.35,31.3,31.33,159500.0,23.3727,23.3951,23.3578,23.3802,159500.0
2006-11-02 13:20:00,31.33,31.43,31.32,31.41,297800.0,23.3802,23.4548,23.3727,23.4399,297800.0
2006-11-02 13:25:00,31.42,31.47,31.39,31.45,175300.0,23.4474,23.4847,23.425,23.4697,175300.0
2006-11-02 13:30:00,31.45,31.46,31.41,31.42,136900.0,23.4697,23.4772,23.4399,23.4474,136900.0
2006-11-02 13:35:00,31.42,31.47,31.41,31.41,142200.0,23.4474,23.4847,23.4399,23.4399,142200.0
2006-11-02 13:40:00,31.41,31.42,31.33,31.37,127200.0,23.4399,23.4474,23.3802,23.41,127200.0
2006-11-02 13:45:00,31.36,31.36,31.28,31.29,89200.0,23.4026,23.4026,23.3429,23.3503,89200.0
2006-11-02 13:50:00,31.28,31.31,31.24,31.25,110000.0,23.3429,23.3653,23.313,23.3205,110000.0
2006-11-02 13:55:00,31.26,31.3,31.19,31.29,101200.0,23.328,23.3578,23.2757,23.3503,101200.0
2006-11-02 14:00:00,31.3,31.3,31.2,31.26,96600.0,23.3578,23.3578,23.2832,23.328,96600.0
2006-11-02 14:05:00,31.26,31.29,31.24,31.27,101600.0,23.328,23.3503,23.313,23.3354,101600.0
2006-11-02 14:10:00,31.28,31.33,31.27,31.3,82400.0,23.3429,23.3802,23.3354,23.3578,82400.0
2006-11-02 14:15:00,31.3,31.34,31.26,31.26,84700.0,23.3578,23.3877,23.328,23.328,84700.0
2006-11-02 14:20:00,31.26,31.26,31.12,31.16,144200.0,23.328,23.328,23.2235,23.2533,144200.0
2006-11-02 14:25:00,31.16,31.18,31.05,31.06,332600.0,23.2533,23.2683,23.1712,23.1787,332600.0
2006-11-02 14:30:00,31.06,31.14,31.05,31.09,87200.0,23.1787,23.2384,23.1712,23.2011,87200.0
2006-11-02 14:35:00,31.08,31.09,31.0,31.0,166300.0,23.1936,23.2011,23.1339,23.1339,166300.0
2006-11-02 14:40:00,31.0,31.03,31.0,31.02,121400.0,23.1339,23.1563,23.1339,23.1489,121400.0
2006-11-02 14:45:00,31.02,31.02,30.99,31.0,76500.0,23.1489,23.1489,23.1265,23.1339,76500.0
2006-11-02 14:50:00,30.99,31.0,30.92,30.93,144000.0,23.1265,23.1339,23.0742,23.0817,144000.0
2006-11-02 14:55:00,30.94,30.97,30.91,30.93,103400.0,23.0892,23.1115,23.0668,23.0817,103400.0
2006-11-02 15:00:00,30.93,30.98,30.9,30.98,130500.0,23.0817,23.119,23.0593,23.119,130500.0
2006-11-02 15:05:00,30.98,31.0,30.95,30.98,109400.0,23.119,23.1339,23.0966,23.119,109400.0
2006-11-02 15:10:00,30.99,31.05,30.96,31.05,148400.0,23.1265,23.1712,23.1041,23.1712,148400.0
2006-11-02 15:15:00,31.04,31.05,30.99,31.03,88100.0,23.1638,23.1712,23.1265,23.1563,88100.0
2006-11-02 15:20:00,31.03,31.04,31.0,31.0,66000.0,23.1563,23.1638,23.1339,23.1339,66000.0
2006-11-02 15:25:00,31.0,31.0,30.97,30.99,70500.0,23.1339,23.1339,23.1115,23.1265,70500.0
2006-11-02 15:30:00,31.0,31.06,30.99,31.05,110600.0,23.1339,23.1787,23.1265,23.1712,110600.0
2006-11-02 15:35:00,31.06,31.07,31.02,31.04,70900.0,23.1787,23.1862,23.1489,23.1638,70900.0
2006-11-02 15:40:00,31.04,31.17,31.04,31.17,196400.0,23.1638,23.2608,23.1638,23.2608,196400.0
2006-11-02 15:45:00,31.17,31.25,31.15,31.24,219500.0,23.2608,23.3205,23.2459,23.313,219500.0
2006-11-02 15:50:00,31.24,31.26,31.19,31.22,221600.0,23.313,23.328,23.2757,23.2981,221600.0
2006-11-02 15:55:00,31.22,31.22,31.16,31.17,295100.0,23.2981,23.2981,23.2533,23.2608,295100.0
2006-11-03 09:30:00,31.48,31.67,31.48,31.51,258300.0,23.4921,23.6339,23.4921,23.5145,258300.0
2006-11-03 09:35:00,31.49,31.56,31.48,31.52,194300.0,23.4996,23.5518,23.4921,23.522,194300.0
2006-11-03 09:40:00,31.51,31.57,31.42,31.57,286400.0,23.5145,23.5593,23.4474,23.5593,286400.0
2006-11-03 09:45:00,31.57,31.61,31.5,31.53,309500.0,23.5593,23.5891,23.5071,23.5294,309500.0
2006-11-03 09:50:00,31.53,31.58,31.48,31.55,442500.0,23.5294,23.5668,23.4921,23.5444,442500.0
2006-11-03 09:55:00,31.54,31.55,31.49,31.5,156400.0,23.5369,23.5444,23.4996,23.5071,156400.0
2006-11-03 10:00:00,31.51,31.6,31.51,31.55,346700.0,23.5145,23.5817,23.5145,23.5444,346700.0
2006-11-03 10:05:00,31.56,31.61,31.52,31.59,245100.0,23.5518,23.5891,23.522,23.5742,245100.0
2006-11-03 10:10:00,31.58,31.68,31.57,31.65,228100.0,23.5668,23.6414,23.5593,23.619,228100.0
2006-11-03 10:15:00,31.65,31.67,31.59,31.6,367500.0,23.619,23.6339,23.5742,23.5817,367500.0
2006-11-03 10:20:00,31.6,31.64,31.58,31.63,274500.0,23.5817,23.6115,23.5668,23.6041,274500.0
2006-11-03 10:25:00,31.63,31.63,31.57,31.59,199500.0,23.6041,23.6041,23.5593,23.5742,199500.0
2006-11-03 10:30:00,31.59,31.6,31.46,31.46,169600.0,23.5742,23.5817,23.4772,23.4772,169600.0
2006-11-03 10:35:00,31.46,31.54,31.43,31.53,200300.0,23.4772,23.5369,23.4548,23.5294,200300.0
2006-11-03 10:40:00,31.53,31.54,31.46,31.49,132300.0,23.5294,23.5369,23.4772,23.4996,132300.0
2006-11-03 10:45:00,31.49,31.51,31.47,31.5,128600.0,23.4996,23.5145,23.4847,23.5071,128600.0
2006-11-03 10:50:00,31.5,31.51,31.47,31.5,177900.0,23.5071,23.5145,23.4847,23.5071,177900.0
2006-11-03 10:55:00,31.5,31.53,31.48,31.49,291400.0,23.5071,23.5294,23.4921,23.4996,291400.0
2006-11-03 11:00:00,31.49,31.54,31.47,31.49,166300.0,23.4996,23.5369,23.4847,23.4996,166300.0
2006-11-03 11:05:00,31.49,31.5,31.46,31.49,98500.0,23.4996,23.5071,23.4772,23.4996,98500.0
2006-11-03 11:10:00,31.49,31.51,31.48,31.49,154000.0,23.4996,23.5145,23.4921,23.4996,154000.0
2006-11-03 11:15:00,31.49,31.5,31.46,31.5,96000.0,23.4996,23.5071,23.4772,23.5071,96000.0
2006-11-03 11:20:00,31.49,31.5,31.47,31.49,102900.0,23.4996,23.5071,23.4847,23.4996,102900.0
2006-11-03 11:25:00,31.5,31.5,31.47,31.49,96100.0,23.5071,23.5071,23.4847,23.4996,96100.0
2006-11-03 11:30:00,31.49,31.5,31.48,31.5,59800.0,23.4996,23.5071,23.4921,23.5071,59800.0
2006-11-03 11:35:00,31.49,31.5,31.48,31.48,78000.0,23.4996,23.5071,23.4921,23.4921,78000.0
2006-11-03 11:40:00,31.49,31.5,31.47,31.48,99900.0,23.4996,23.5071,23.4847,23.4921,99900.0
2006-11-03 11:45:00,31.47,31.5,31.47,31.5,148300.0,23.4847,23.5071,23.4847,23.5071,148300.0
2006-11-03 11:50:00,31.5,31.5,31.48,31.5,179800.0,23.5071,23.5071,23.4921,23.5071,179800.0
2006-11-03 11:55:00,31.5,31.6,31.49,31.56,238200.0,23.5071,23.5817,23.4996,23.5518,238200.0
2006-11-03 12:00:00,31.55,31.62,31.55,31.62,113900.0,23.5444,23.5966,23.5444,23.5966,113900.0
2006-11-03 12:05:00,31.61,31.63,31.57,31.59,176600.0,23.5891,23.6041,23.5593,23.5742,176600.0
2006-11-03 12:10:00,31.6,31.61,31.57,31.57,142800.0,23.5817,23.5891,23.5593,23.5593,142800.0
2006-11-03 12:15:00,31.58,31.61,31.56,31.6,83100.0,23.5668,23.5891,23.5518,23.5817,83100.0
2006-11-03 12:20:00,31.61,31.73,31.6,31.73,236700.0,23.5891,23.6787,23.5817,23.6787,236700.0
2006-11-03 12:25:00,31.72,31.81,31.7,31.81,313800.0,23.6712,23.7384,23.6563,23.7384,313800.0
2006-11-03 12:30:00,31.81,31.94,31.8,31.94,445600.0,23.7384,23.8354,23.7309,23.8354,445600.0
2006-11-03 12:35:00,31.94,32.0,31.9,31.95,522300.0,23.8354,23.8802,23.8056,23.8429,522300.0
2006-11-03 12:40:00,31.96,31.99,31.94,31.96,358800.0,23.8503,23.8727,23.8354,23.8503,358800.0
2006-11-03 12:45:00,31.96,31.97,31.87,31.87,177500.0,23.8503,23.8578,23.7832,23.7832,177500.0
2006-11-03 12:50:00,31.88,31.88,31.84,31.85,112900.0,23.7906,23.7906,23.7608,23.7683,112900.0
2006-11-03 12:55:00,31.85,31.9,31.85,31.87,82400.0,23.7683,23.8056,23.7683,23.7832,82400.0
2006-11-03 13:00:00,31.87,31.89,31.69,31.85,203200.0,23.7832,23.7981,23.6489,23.7683,203200.0
2006-11-03 13:05:00,31.85,31.89,31.79,31.89,73800.0,23.7683,23.7981,23.7235,23.7981,73800.0
2006-11-03 13:10:00,31.88,31.89,31.82,31.88,136600.0,23.7906,23.7981,23.7459,23.7906,136600.0
2006-11-03 13:15:00,31.88,31.9,31.84,31.85,88000.0,23.7906,23.8056,23.7608,23.7683,88000.0
2006-11-03 13:20:00,31.85,31.86,31.75,31.75,73400.0,23.7683,23.7757,23.6936,23.6936,73400.0
2006-11-03 13:25:00,31.75,31.84,31.74,31.8,126100.0,23.6936,23.7608,23.6862,23.7309,126100.0
2006-11-03 13:30:00,31.8,31.91,31.8,31.91,81300.0,23.7309,23.813,23.7309,23.813,81300.0
2006-11-03 13:35:00,31.91,31.92,31.85,31.88,85500.0,23.813,23.8205,23.7683,23.7906,85500.0
2006-11-03 13:40:00,31.88,31.93,31.85,31.85,74400.0,23.7906,23.828,23.7683,23.7683,74400.0
2006-11-03 13:45:00,31.85,31.92,31.84,31.92,43000.0,23.7683,23.8205,23.7608,23.8205,43000.0
2006-11-03 13:50:00,31.92,31.93,31.89,31.93,43500.0,23.8205,23.828,23.7981,23.828,43500.0
2006-11-03 13:55:00,31.93,31.95,31.86,31.86,92000.0,23.828,23.8429,23.7757,23.7757,92000.0
2006-11-03 14:00:00,31.86,31.87,31.79,31.79,84900.0,23.7757,23.7832,23.7235,23.7235,84900.0
2006-11-03 14:05:00,31.79,31.87,31.77,31.86,148200.0,23.7235,23.7832,23.7086,23.7757,148200.0
2006-11-03 14:10:00,31.86,31.88,31.81,31.83,109900.0,23.7757,23.7906,23.7384,23.7533,109900.0
2006-11-03 14:15:00,31.83,31.88,31.8,31.81,86600.0,23.7533,23.7906,23.7309,23.7384,86600.0
2006-11-03 14:20:00,31.81,31.88,31.76,31.82,106800.0,23.7384,23.7906,23.7011,23.7459,106800.0
2006-11-03 14:25:00,31.83,31.9,31.8,31.9,109100.0,23.7533,23.8056,23.7309,23.8056,109100.0
2006-11-03 14:30:00,31.89,31.95,31.88,31.94,109500.0,23.7981,23.8429,23.7906,23.8354,109500.0
2006-11-03 14:35:00,31.94,31.94,31.88,31.91,56300.0,23.8354,23.8354,23.7906,23.813,56300.0
2006-11-03 14:40:00,31.91,31.94,31.88,31.94,51500.0,23.813,23.8354,23.7906,23.8354,51500.0
2006-11-03 14:45:00,31.93,31.96,31.91,31.93,74100.0,23.828,23.8503,23.813,23.828,74100.0
2006-11-03 14:50:00,31.93,32.08,31.93,32.07,193700.0,23.828,23.9399,23.828,23.9324,193700.0
2006-11-03 14:55:00,32.06,32.06,31.94,31.94,110800.0,23.925,23.925,23.8354,23.8354,110800.0
2006-11-03 15:00:00,31.93,32.03,31.93,32.0,149900.0,23.828,23.9026,23.828,23.8802,149900.0
2006-11-03 15:05:00,32.01,32.1,32.01,32.09,150200.0,23.8877,23.9548,23.8877,23.9474,150200.0
2006-11-03 15:10:00,32.1,32.1,31.97,31.97,147500.0,23.9548,23.9548,23.8578,23.8578,147500.0
2006-11-03 15:15:00,31.98,32.07,31.96,32.06,113500.0,23.8653,23.9324,23.8503,23.925,113500.0
2006-11-03 15:20:00,32.05,32.06,31.98,31.98,96200.0,23.9175,23.925,23.8653,23.8653,96200.0
2006-11-03 15:25:00,31.99,32.01,31.98,32.01,137500.0,23.8727,23.8877,23.8653,23.8877,137500.0
2006-11-03 15:30:00,32.0,32.07,32.0,32.06,126300.0,23.8802,23.9324,23.8802,23.925,126300.0
2006-11-03 15:35:00,32.05,32.06,31.96,31.97,171300.0,23.9175,23.925,23.8503,23.8578,171300.0
2006-11-03 15:40:00,31.97,31.97,31.91,31.92,171000.0,23.8578,23.8578,23.813,23.8205,171000.0
2006-11-03 15:45:00,31.92,31.94,31.84,31.85,204400.0,23.8205,23.8354,23.7608,23.7683,204400.0
2006-11-03 15:50:00,31.85,31.85,31.77,31.83,427500.0,23.7683,23.7683,23.7086,23.7533,427500.0
2006-11-03 15:55:00,31.83,31.86,31.77,31.77,558700.0,23.7533,23.7757,23.7086,23.7086,558700.0
2006-11-06 09:30:00,31.58,31.68,31.52,31.55,184600.0,23.5668,23.6414,23.522,23.5444,184600.0
2006-11-06 09:35:00,31.55,31.72,31.44,31.65,195200.0,23.5444,23.6712,23.4623,23.619,195200.0
2006-11-06 09:40:00,31.67,31.81,31.61,31.63,198800.0,23.6339,23.7384,23.5891,23.6041,198800.0
2006-11-06 09:45:00,31.62,31.78,31.59,31.73,148100.0,23.5966,23.716,23.5742,23.6787,148100.0
2006-11-06 09:50:00,31.72,31.87,31.68,31.87,135300.0,23.6712,23.7832,23.6414,23.7832,135300.0
2006-11-06 09:55:00,31.87,31.96,31.81,31.82,225500.0,23.7832,23.8503,23.7384,23.7459,225500.0
2006-11-06 10:00:00,31.82,31.92,31.8,31.82,144500.0,23.7459,23.8205,23.7309,23.7459,144500.0
2006-11-06 10:05:00,31.82,31.86,31.8,31.8,124400.0,23.7459,23.7757,23.7309,23.7309,124400.0
2006-11-06 10:10:00,31.81,31.94,31.77,31.94,183000.0,23.7384,23.8354,23.7086,23.8354,183000.0
2006-11-06 10:15:00,31.94,32.06,31.91,32.02,173500.0,23.8354,23.925,23.813,23.8951,173500.0
2006-11-06 10:20:00,32.01,32.04,31.93,31.99,186000.0,23.8877,23.91,23.828,23.8727,186000.0
2006-11-06 10:25:00,31.99,32.02,31.92,31.96,160200.0,23.8727,23.8951,23.8205,23.8503,160200.0
2006-11-06 10:30:00,31.96,31.96,31.83,31.84,115300.0,23.8503,23.8503,23.7533,23.7608,115300.0
2006-11-06 10:35:00,31.85,31.91,31.82,31.83,84300.0,23.7683,23.813,23.7459,23.7533,84300.0
2006-11-06 10:40:00,31.83,31.88,31.83,31.86,72500.0,23.7533,23.7906,23.7533,23.7757,72500.0
2006-11-06 10:45:00,31.86,31.98,31.86,31.96,61900.0,23.7757,23.8653,23.7757,23.8503,61900.0
2006-11-06 10:50:00,31.96,32.0,31.95,31.95,121200.0,23.8503,23.8802,23.8429,23.8429,121200.0
2006-11-06 10:55:00,31.95,32.01,31.91,31.98,72200.0,23.8429,23.8877,23.813,23.8653,72200.0
2006-11-06 11:00:00,31.97,31.99,31.88,31.9,33800.0,23.8578,23.8727,23.7906,23.8056,33800.0
2006-11-06 11:05:00,31.9,31.91,31.86,31.86,54700.0,23.8056,23.813,23.7757,23.7757,54700.0
2006-11-06 11:10:00,31.85,31.9,31.81,31.85,60500.0,23.7683,23.8056,23.7384,23.7683,60500.0
2006-11-06 11:15:00,31.85,31.9,31.82,31.87,46100.0,23.7683,23.8056,23.7459,23.7832,46100.0
2006-11-06 11:20:00,31.87,31.87,31.81,31.82,63000.0,23.7832,23.7832,23.7384,23.7459,63000.0
2006-11-06 11:25:00,31.83,31.84,31.68,31.72,160900.0,23.7533,23.7608,23.6414,23.6712,160900.0
2006-11-06 11:30:00,31.72,31.75,31.65,31.74,133200.0,23.6712,23.6936,23.619,23.6862,133200.0
2006-11-06 11:35:00,31.75,31.75,31.6,31.61,148200.0,23.6936,23.6936,23.5817,23.5891,148200.0
2006-11-06 11:40:00,31.61,31.64,31.6,31.61,82000.0,23.5891,23.6115,23.5817,23.5891,82000.0
2006-11-06 11:45:00,31.62,31.7,31.61,31.67,104500.0,23.5966,23.6563,23.5891,23.6339,104500.0
2006-11-06 11:50:00,31.67,31.7,31.65,31.68,57500.0,23.6339,23.6563,23.619,23.6414,57500.0
2006-11-06 11:55:00,31.67,31.69,31.67,31.68,66000.0,23.6339,23.6489,23.6339,23.6414,66000.0
2006-11-06 12:00:00,31.68,31.84,31.67,31.84,93100.0,23.6414,23.7608,23.6339,23.7608,93100.0
2006-11-06 12:05:00,31.84,31.9,31.81,31.84,164000.0,23.7608,23.8056,23.7384,23.7608,164000.0
2006-11-06 12:10:00,31.84,31.95,31.83,31.92,109800.0,23.7608,23.8429,23.7533,23.8205,109800.0
2006-11-06 12:15:00,31.92,31.98,31.9,31.97,101900.0,23.8205,23.8653,23.8056,23.8578,101900.0
2006-11-06 12:20:00,31.97,31.99,31.94,31.98,63800.0,23.8578,23.8727,23.8354,23.8653,63800.0
2006-11-06 12:25:00,31.97,31.99,31.95,31.97,73800.0,23.8578,23.8727,23.8429,23.8578,73800.0
2006-11-06 12:30:00,31.97,32.08,31.96,32.07,159400.0,23.8578,23.9399,23.8503,23.9324,159400.0
2006-11-06 12:35:00,32.08,32.12,32.07,32.1,136900.0,23.9399,23.9697,23.9324,23.9548,136900.0
2006-11-06 12:40:00,32.11,32.12,32.03,32.04,112500.0,23.9623,23.9697,23.9026,23.91,112500.0
2006-11-06 12:45:00,32.04,32.07,32.03,32.05,97300.0,23.91,23.9324,23.9026,23.9175,97300.0
2006-11-06 12:50:00,32.06,32.08,32.03,32.06,56700.0,23.925,23.9399,23.9026,23.925,56700.0
2006-11-06 12:55:00,32.05,32.07,32.03,32.03,46400.0,23.9175,23.9324,23.9026,23.9026,46400.0
2006-11-06 13:00:00,32.03,32.04,32.02,32.04,63900.0,23.9026,23.91,23.8951,23.91,63900.0
2006-11-06 13:05:00,32.02,32.05,31.98,32.0,65400.0,23.8951,23.9175,23.8653,23.8802,65400.0
2006-11-06 13:10:00,31.99,32.01,31.99,32.0,21300.0,23.8727,23.8877,23.8727,23.8802,21300.0
2006-11-06 13:15:00,31.99,32.08,31.99,32.06,79200.0,23.8727,23.9399,23.8727,23.925,79200.0
2006-11-06 13:20:00,32.07,32.07,32.0,32.02,41300.0,23.9324,23.9324,23.8802,23.8951,41300.0
2006-11-06 13:25:00,32.02,32.06,32.01,32.02,65400.0,23.8951,23.925,23.8877,23.8951,65400.0
2006-11-06 13:30:00,32.02,32.1,32.02,32.09,124400.0,23.8951,23.9548,23.8951,23.9474,124400.0
2006-11-06 13:35:00,32.09,32.12,32.01,32.02,102200.0,23.9474,23.9697,23.8877,23.8951,102200.0
2006-11-06 13:40:00,32.02,32.03,31.97,31.97,96900.0,23.8951,23.9026,23.8578,23.8578,96900.0
2006-11-06 13:45:00,31.98,32.06,31.97,32.06,64500.0,23.8653,23.925,23.8578,23.925,64500.0
2006-11-06 13:50:00,32.06,32.09,32.01,32.03,83100.0,23.925,23.9474,23.8877,23.9026,83100.0
2006-11-06 13:55:00,32.03,32.04,31.96,32.02,69000.0,23.9026,23.91,23.8503,23.8951,69000.0
2006-11-06 14:00:00,32.01,32.05,31.99,32.05,107300.0,23.8877,23.9175,23.8727,23.9175,107300.0
2006-11-06 14:05:00,32.04,32.04,31.98,31.99,85800.0,23.91,23.91,23.8653,23.8727,85800.0
2006-11-06 14:10:00,31.99,32.03,31.98,31.99,57500.0,23.8727,23.9026,23.8653,23.8727,57500.0
2006-11-06 14:15:00,32.0,32.04,31.99,32.04,53200.0,23.8802,23.91,23.8727,23.91,53200.0
2006-11-06 14:20:00,32.03,32.08,32.01,32.03,94400.0,23.9026,23.9399,23.8877,23.9026,94400.0
2006-11-06 14:25:00,32.03,32.1,31.99,32.1,70700.0,23.9026,23.9548,23.8727,23.9548,70700.0
2006-11-06 14:30:00,32.09,32.12,32.05,32.1,74100.0,23.9474,23.9697,23.9175,23.9548,74100.0
2006-11-06 14:35:00,32.11,32.24,32.11,32.22,138300.0,23.9623,24.0593,23.9623,24.0444,138300.0
2006-11-06 14:40:00,32.22,32.22,32.19,32.21,87600.0,24.0444,24.0444,24.022,24.0369,87600.0
2006-11-06 14:45:00,32.21,32.28,32.2,32.23,194800.0,24.0369,24.0891,24.0294,24.0518,194800.0
2006-11-06 14:50:00,32.23,32.25,32.21,32.22,175200.0,24.0518,24.0668,24.0369,24.0444,175200.0
2006-11-06 14:55:00,32.22,32.28,32.22,32.28,143300.0,24.0444,24.0891,24.0444,24.0891,143300.0
2006-11-06 15:00:00,32.28,32.34,32.26,32.33,168200.0,24.0891,24.1339,24.0742,24.1265,168200.0
2006-11-06 15:05:00,32.33,32.4,32.32,32.38,211900.0,24.1265,24.1787,24.119,24.1638,211900.0
2006-11-06 15:10:00,32.38,32.41,32.37,32.39,189200.0,24.1638,24.1862,24.1563,24.1712,189200.0
2006-11-06 15:15:00,32.39,32.41,32.38,32.38,203000.0,24.1712,24.1862,24.1638,24.1638,203000.0
2006-11-06 15:20:00,32.39,32.47,32.38,32.4,262200.0,24.1712,24.2309,24.1638,24.1787,262200.0
2006-11-06 15:25:00,32.4,32.46,32.39,32.44,193200.0,24.1787,24.2235,24.1712,24.2085,193200.0
2006-11-06 15:30:00,32.44,32.47,32.41,32.45,222500.0,24.2085,24.2309,24.1862,24.216,222500.0
2006-11-06 15:35:00,32.45,32.5,32.42,32.48,242900.0,24.216,24.2533,24.1936,24.2384,242900.0
2006-11-06 15:40:00,32.48,32.49,32.47,32.49,300700.0,24.2384,24.2459,24.2309,24.2459,300700.0
2006-11-06 15:45:00,32.49,32.51,32.42,32.42,419300.0,24.2459,24.2608,24.1936,24.1936,419300.0
2006-11-06 15:50:00,32.42,32.45,32.4,32.4,350800.0,24.1936,24.216,24.1787,24.1787,350800.0
2006-11-06 15:55:00,32.4,32.53,32.36,32.49,594500.0,24.1787,24.2757,24.1488,24.2459,594500.0
2006-11-07 09:30:00,32.65,32.65,32.25,32.43,321600.0,24.3653,24.3653,24.0668,24.2011,321600.0
2006-11-07 09:35:00,32.43,32.44,32.3,32.3,170800.0,24.2011,24.2085,24.1041,24.1041,170800.0
2006-11-07 09:40:00,32.3,32.33,32.1,32.13,330200.0,24.1041,24.1265,23.9548,23.9772,330200.0
2006-11-07 09:45:00,32.13,32.13,32.02,32.03,293700.0,23.9772,23.9772,23.8951,23.9026,293700.0
2006-11-07 09:50:00,32.04,32.06,32.0,32.02,256900.0,23.91,23.925,23.8802,23.8951,256900.0
2006-11-07 09:55:00,32.02,32.04,31.94,31.98,344600.0,23.8951,23.91,23.8354,23.8653,344600.0
2006-11-07 10:00:00,31.98,31.98,31.82,31.85,300700.0,23.8653,23.8653,23.7459,23.7683,300700.0
2006-11-07 10:05:00,31.85,31.9,31.78,31.81,308800.0,23.7683,23.8056,23.716,23.7384,308800.0
2006-11-07 10:10:00,31.81,31.98,31.75,31.95,338800.0,23.7384,23.8653,23.6936,23.8429,338800.0
2006-11-07 10:15:00,31.97,31.98,31.88,31.9,212000.0,23.8578,23.8653,23.7906,23.8056,212000.0
2006-11-07 10:20:00,31.9,31.9,31.77,31.78,218200.0,23.8056,23.8056,23.7086,23.716,218200.0
2006-11-07 10:25:00,31.79,31.89,31.79,31.88,134800.0,23.7235,23.7981,23.7235,23.7906,134800.0
2006-11-07 10:30:00,31.87,31.92,31.78,31.79,164700.0,23.7832,23.8205,23.716,23.7235,164700.0
2006-11-07 10:35:00,31.78,31.82,31.74,31.75,183700.0,23.716,23.7459,23.6862,23.6936,183700.0
2006-11-07 10:40:00,31.74,31.76,31.65,31.66,234600.0,23.6862,23.7011,23.619,23.6265,234600.0
2006-11-07 10:45:00,31.67,31.81,31.62,31.76,172600.0,23.6339,23.7384,23.5966,23.7011,172600.0
2006-11-07 10:50:00,31.76,31.8,31.74,31.8,133100.0,23.7011,23.7309,23.6862,23.7309,133100.0
2006-11-07 10:55:00,31.8,31.81,31.7,31.73,179800.0,23.7309,23.7384,23.6563,23.6787,179800.0
2006-11-07 11:00:00,31.72,31.85,31.69,31.84,141200.0,23.6712,23.7683,23.6489,23.7608,141200.0
2006-11-07 11:05:00,31.84,31.87,31.79,31.86,181400.0,23.7608,23.7832,23.7235,23.7757,181400.0
2006-11-07 11:10:00,31.85,31.96,31.83,31.92,214700.0,23.7683,23.8503,23.7533,23.8205,214700.0
2006-11-07 11:15:00,31.92,31.99,31.9,31.95,125500.0,23.8205,23.8727,23.8056,23.8429,125500.0
2006-11-07 11:20:00,31.95,31.96,31.89,31.91,91200.0,23.8429,23.8503,23.7981,23.813,91200.0
2006-11-07 11:25:00,31.9,31.95,31.9,31.94,127300.0,23.8056,23.8429,23.8056,23.8354,127300.0
2006-11-07 11:30:00,31.95,31.97,31.86,31.87,221000.0,23.8429,23.8578,23.7757,23.7832,221000.0
2006-11-07 11:35:00,31.87,31.96,31.86,31.93,141800.0,23.7832,23.8503,23.7757,23.828,141800.0
2006-11-07 11:40:00,31.93,31.94,31.87,31.93,142100.0,23.828,23.8354,23.7832,23.828,142100.0
2006-11-07 11:45:00,31.93,32.0,31.92,31.99,152400.0,23.828,23.8802,23.8205,23.8727,152400.0
2006-11-07 11:50:00,32.0,32.02,31.86,31.94,262800.0,23.8802,23.8951,23.7757,23.8354,262800.0
2006-11-07 11:55:00,31.94,31.96,31.89,31.9,184200.0,23.8354,23.8503,23.7981,23.8056,184200.0
2006-11-07 12:00:00,31.9,32.0,31.89,31.92,204600.0,23.8056,23.8802,23.7981,23.8205,204600.0
2006-11-07 12:05:00,31.92,31.93,31.85,31.87,123400.0,23.8205,23.828,23.7683,23.7832,123400.0
2006-11-07 12:10:00,31.87,31.91,31.85,31.87,127800.0,23.7832,23.813,23.7683,23.7832,127800.0
2006-11-07 12:15:00,31.87,31.92,31.8,31.81,168900.0,23.7832,23.8205,23.7309,23.7384,168900.0
2006-11-07 12:20:00,31.82,31.9,31.8,31.85,132100.0,23.7459,23.8056,23.7309,23.7683,132100.0
2006-11-07 12:25:00,31.85,31.85,31.75,31.75,141100.0,23.7683,23.7683,23.6936,23.6936,141100.0
2006-11-07 12:30:00,31.75,31.79,31.73,31.77,104400.0,23.6936,23.7235,23.6787,23.7086,104400.0
2006-11-07 12:35:00,31.77,31.8,31.76,31.77,77700.0,23.7086,23.7309,23.7011,23.7086,77700.0
2006-11-07 12:40:00,31.77,31.88,31.77,31.88,95700.0,23.7086,23.7906,23.7086,23.7906,95700.0
2006-11-07 12:45:00,31.88,31.89,31.81,31.85,131200.0,23.7906,23.7981,23.7384,23.7683,131200.0
2006-11-07 12:50:00,31.85,31.88,31.83,31.88,95900.0,23.7683,23.7906,23.7533,23.7906,95900.0
2006-11-07 12:55:00,31.88,31.95,31.88,31.9,109000.0,23.7906,23.8429,23.7906,23.8056,109000.0
2006-11-07 13:00:00,31.9,31.93,31.83,31.84,91300.0,23.8056,23.828,23.7533,23.7608,91300.0
2006-11-07 13:05:00,31.84,31.88,31.8,31.81,85900.0,23.7608,23.7906,23.7309,23.7384,85900.0
2006-11-07 13:10:00,31.8,31.81,31.73,31.76,96200.0,23.7309,23.7384,23.6787,23.7011,96200.0
2006-11-07 13:15:00,31.76,31.76,31.68,31.68,104800.0,23.7011,23.7011,23.6414,23.6414,104800.0
2006-11-07 13:20:00,31.68,31.7,31.56,31.56,200300.0,23.6414,23.6563,23.5518,23.5518,200300.0
2006-11-07 13:25:00,31.56,31.57,31.37,31.47,519300.0,23.5518,23.5593,23.41,23.4847,519300.0
2006-11-07 13:30:00,31.47,31.47,31.35,31.43,500600.0,23.4847,23.4847,23.3951,23.4548,500600.0
2006-11-07 13:35:00,31.43,31.53,31.37,31.49,337000.0,23.4548,23.5294,23.41,23.4996,337000.0
2006-11-07 13:40:00,31.49,31.63,31.49,31.59,207400.0,23.4996,23.6041,23.4996,23.5742,207400.0
2006-11-07 13:45:00,31.59,31.61,31.53,31.58,197100.0,23.5742,23.5891,23.5294,23.5668,197100.0
2006-11-07 13:50:00,31.58,31.64,31.57,31.6,112300.0,23.5668,23.6115,23.5593,23.5817,112300.0
2006-11-07 13:55:00,31.6,31.68,31.58,31.6,152000.0,23.5817,23.6414,23.5668,23.5817,152000.0
2006-11-07 14:00:00,31.6,31.64,31.5,31.5,165200.0,23.5817,23.6115,23.5071,23.5071,165200.0
2006-11-07 14:05:00,31.5,31.51,31.46,31.5,142200.0,23.5071,23.5145,23.4772,23.5071,142200.0
2006-11-07 14:10:00,31.5,31.59,31.48,31.57,137600.0,23.5071,23.5742,23.4921,23.5593,137600.0
2006-11-07 14:15:00,31.58,31.59,31.48,31.49,98500.0,23.5668,23.5742,23.4921,23.4996,98500.0
2006-11-07 14:20:00,31.5,31.52,31.42,31.43,140300.0,23.5071,23.522,23.4474,23.4548,140300.0
2006-11-07 14:25:00,31.44,31.46,31.4,31.43,143300.0,23.4623,23.4772,23.4324,23.4548,143300.0
2006-11-07 14:30:00,31.43,31.45,31.4,31.43,107200.0,23.4548,23.4697,23.4324,23.4548,107200.0
2006-11-07 14:35:00,31.43,31.48,31.41,31.48,143300.0,23.4548,23.4921,23.4399,23.4921,143300.0
2006-11-07 14:40:00,31.47,31.62,31.46,31.61,235800.0,23.4847,23.5966,23.4772,23.5891,235800.0
2006-11-07 14:45:00,31.61,31.63,31.56,31.59,113300.0,23.5891,23.6041,23.5518,23.5742,113300.0
2006-11-07 14:50:00,31.59,31.64,31.56,31.63,109600.0,23.5742,23.6115,23.5518,23.6041,109600.0
2006-11-07 14:55:00,31.62,31.63,31.58,31.59,103800.0,23.5966,23.6041,23.5668,23.5742,103800.0
2006-11-07 15:00:00,31.58,31.65,31.58,31.62,152900.0,23.5668,23.619,23.5668,23.5966,152900.0
2006-11-07 15:05:00,31.61,31.64,31.58,31.64,136700.0,23.5891,23.6115,23.5668,23.6115,136700.0
2006-11-07 15:10:00,31.65,31.66,31.6,31.61,292100.0,23.619,23.6265,23.5817,23.5891,292100.0
2006-11-07 15:15:00,31.6,31.62,31.6,31.62,104000.0,23.5817,23.5966,23.5817,23.5966,104000.0
2006-11-07 15:20:00,31.62,31.62,31.54,31.62,182000.0,23.5966,23.5966,23.5369,23.5966,182000.0
2006-11-07 15:25:00,31.62,31.67,31.61,31.62,189800.0,23.5966,23.6339,23.5891,23.5966,189800.0
2006-11-07 15:30:00,31.62,31.75,31.61,31.75,165100.0,23.5966,23.6936,23.5891,23.6936,165100.0
2006-11-07 15:35:00,31.74,31.77,31.67,31.77,200600.0,23.6862,23.7086,23.6339,23.7086,200600.0
2006-11-07 15:40:00,31.77,31.82,31.76,31.79,256400.0,23.7086,23.7459,23.7011,23.7235,256400.0
2006-11-07 15:45:00,31.79,31.79,31.69,31.71,329400.0,23.7235,23.7235,23.6489,23.6638,329400.0
2006-11-07 15:50:00,31.71,31.71,31.65,31.67,303600.0,23.6638,23.6638,23.619,23.6339,303600.0
2006-11-07 15:55:00,31.67,31.72,31.66,31.67,305600.0,23.6339,23.6712,23.6265,23.6339,305600.0
2006-11-08 09:30:00,31.1,31.31,31.05,31.06,628500.0,23.2086,23.3653,23.1712,23.1787,628500.0
2006-11-08 09:35:00,31.07,31.12,30.97,31.02,588200.0,23.1862,23.2235,23.1115,23.1489,588200.0
2006-11-08 09:40:00,31.01,31.35,31.0,31.34,553700.0,23.1414,23.3951,23.1339,23.3877,553700.0
2006-11-08 09:45:00,31.34,31.48,31.3,31.41,596500.0,23.3877,23.4921,23.3578,23.4399,596500.0
2006-11-08 09:50:00,31.41,31.63,31.4,31.5,635200.0,23.4399,23.6041,23.4324,23.5071,635200.0
2006-11-08 09:55:00,31.49,31.5,31.4,31.4,311200.0,23.4996,23.5071,23.4324,23.4324,311200.0
2006-11-08 10:00:00,31.4,31.55,31.33,31.52,271000.0,23.4324,23.5444,23.3802,23.522,271000.0
2006-11-08 10:05:00,31.52,31.81,31.52,31.72,353000.0,23.522,23.7384,23.522,23.6712,353000.0
2006-11-08 10:10:00,31.72,31.86,31.68,31.83,397300.0,23.6712,23.7757,23.6414,23.7533,397300.0
2006-11-08 10:15:00,31.83,31.95,31.75,31.89,314800.0,23.7533,23.8429,23.6936,23.7981,314800.0
2006-11-08 10:20:00,31.89,31.9,31.8,31.81,289100.0,23.7981,23.8056,23.7309,23.7384,289100.0
2006-11-08 10:25:00,31.82,31.94,31.8,31.94,194600.0,23.7459,23.8354,23.7309,23.8354,194600.0
2006-11-08 10:30:00,31.94,32.12,31.91,32.03,611100.0,23.8354,23.9697,23.813,23.9026,611100.0
2006-11-08 10:35:00,32.02,32.04,31.82,31.85,270900.0,23.8951,23.91,23.7459,23.7683,270900.0
2006-11-08 10:40:00,31.86,31.91,31.82,31.89,274500.0,23.7757,23.813,23.7459,23.7981,274500.0
2006-11-08 10:45:00,31.89,32.03,31.84,31.96,210600.0,23.7981,23.9026,23.7608,23.8503,210600.0
2006-11-08 10:50:00,31.96,31.97,31.78,31.84,275300.0,23.8503,23.8578,23.716,23.7608,275300.0
2006-11-08 10:55:00,31.85,31.94,31.84,31.88,252200.0,23.7683,23.8354,23.7608,23.7906,252200.0
2006-11-08 11:00:00,31.9,31.92,31.81,31.88,215800.0,23.8056,23.8205,23.7384,23.7906,215800.0
2006-11-08 11:05:00,31.88,31.91,31.71,31.73,353600.0,23.7906,23.813,23.6638,23.6787,353600.0
2006-11-08 11:10:00,31.73,31.75,31.6,31.63,397100.0,23.6787,23.6936,23.5817,23.6041,397100.0
2006-11-08 11:15:00,31.63,31.72,31.61,31.66,260200.0,23.6041,23.6712,23.5891,23.6265,260200.0
2006-11-08 11:20:00,31.66,31.79,31.65,31.78,214400.0,23.6265,23.7235,23.619,23.716,214400.0
2006-11-08 11:25:00,31.78,31.87,31.77,31.82,156100.0,23.716,23.7832,23.7086,23.7459,156100.0
2006-11-08 11:30:00,31.81,31.85,31.74,31.77,163500.0,23.7384,23.7683,23.6862,23.7086,163500.0
2006-11-08 11:35:00,31.78,31.79,31.72,31.74,100000.0,23.716,23.7235,23.6712,23.6862,100000.0
2006-11-08 11:40:00,31.75,31.84,31.74,31.82,118900.0,23.6936,23.7608,23.6862,23.7459,118900.0
2006-11-08 11:45:00,31.82,31.87,31.8,31.81,119400.0,23.7459,23.7832,23.7309,23.7384,119400.0
2006-11-08 11:50:00,31.81,31.82,31.76,31.81,229800.0,23.7384,23.7459,23.7011,23.7384,229800.0
2006-11-08 11:55:00,31.81,31.84,31.78,31.83,81600.0,23.7384,23.7608,23.716,23.7533,81600.0
2006-11-08 12:00:00,31.84,31.97,31.84,31.91,178200.0,23.7608,23.8578,23.7608,23.813,178200.0
2006-11-08 12:05:00,31.92,31.99,31.9,31.95,151100.0,23.8205,23.8727,23.8056,23.8429,151100.0
2006-11-08 12:10:00,31.94,31.97,31.88,31.89,109800.0,23.8354,23.8578,23.7906,23.7981,109800.0
2006-11-08 12:15:00,31.89,31.95,31.89,31.94,146500.0,23.7981,23.8429,23.7981,23.8354,146500.0
2006-11-08 12:20:00,31.93,31.96,31.91,31.93,96400.0,23.828,23.8503,23.813,23.828,96400.0
2006-11-08 12:25:00,31.93,31.95,31.85,31.88,107300.0,23.828,23.8429,23.7683,23.7906,107300.0
2006-11-08 12:30:00,31.88,31.95,31.83,31.83,142400.0,23.7906,23.8429,23.7533,23.7533,142400.0
2006-11-08 12:35:00,31.83,31.84,31.71,31.71,135600.0,23.7533,23.7608,23.6638,23.6638,135600.0
2006-11-08 12:40:00,31.71,31.72,31.59,31.64,260400.0,23.6638,23.6712,23.5742,23.6115,260400.0
2006-11-08 12:45:00,31.64,31.71,31.58,31.71,150900.0,23.6115,23.6638,23.5668,23.6638,150900.0
2006-11-08 12:50:00,31.71,31.75,31.57,31.58,188800.0,23.6638,23.6936,23.5593,23.5668,188800.0
2006-11-08 12:55:00,31.58,31.6,31.51,31.54,334600.0,23.5668,23.5817,23.5145,23.5369,334600.0
2006-11-08 13:00:00,31.54,31.58,31.44,31.45,191700.0,23.5369,23.5668,23.4623,23.4697,191700.0
2006-11-08 13:05:00,31.45,31.46,31.35,31.38,362400.0,23.4697,23.4772,23.3951,23.4175,362400.0
2006-11-08 13:10:00,31.38,31.49,31.37,31.48,241800.0,23.4175,23.4996,23.41,23.4921,241800.0
2006-11-08 13:15:00,31.47,31.63,31.47,31.59,247600.0,23.4847,23.6041,23.4847,23.5742,247600.0
2006-11-08 13:20:00,31.58,31.61,31.51,31.52,143200.0,23.5668,23.5891,23.5145,23.522,143200.0
2006-11-08 13:25:00,31.51,31.53,31.45,31.47,109500.0,23.5145,23.5294,23.4697,23.4847,109500.0
2006-11-08 13:30:00,31.46,31.53,31.46,31.51,139900.0,23.4772,23.5294,23.4772,23.5145,139900.0
2006-11-08 13:35:00,31.52,31.62,31.51,31.61,144800.0,23.522,23.5966,23.5145,23.5891,144800.0
2006-11-08 13:40:00,31.6,31.63,31.58,31.61,332200.0,23.5817,23.6041,23.5668,23.5891,332200.0
2006-11-08 13:45:00,31.61,31.63,31.55,31.56,319300.0,23.5891,23.6041,23.5444,23.5518,319300.0
2006-11-08 13:50:00,31.56,31.57,31.48,31.52,192400.0,23.5518,23.5593,23.4921,23.522,192400.0
2006-11-08 13:55:00,31.52,31.52,31.44,31.45,287500.0,23.522,23.522,23.4623,23.4697,287500.0
2006-11-08 14:00:00,31.45,31.46,31.36,31.38,193200.0,23.4697,23.4772,23.4026,23.4175,193200.0
2006-11-08 14:05:00,31.38,31.41,31.32,31.39,486300.0,23.4175,23.4399,23.3727,23.425,486300.0
2006-11-08 14:10:00,31.39,31.48,31.37,31.44,396600.0,23.425,23.4921,23.41,23.4623,396600.0
2006-11-08 14:15:00,31.44,31.46,31.36,31.41,193900.0,23.4623,23.4772,23.4026,23.4399,193900.0
2006-11-08 14:20:00,31.41,31.51,31.41,31.44,252000.0,23.4399,23.5145,23.4399,23.4623,252000.0
2006-11-08 14:25:00,31.44,31.48,31.41,31.43,293400.0,23.4623,23.4921,23.4399,23.4548,293400.0
2006-11-08 14:30:00,31.43,31.48,31.41,31.47,411600.0,23.4548,23.4921,23.4399,23.4847,411600.0
2006-11-08 14:35:00,31.47,31.53,31.43,31.45,467200.0,23.4847,23.5294,23.4548,23.4697,467200.0
2006-11-08 14:40:00,31.44,31.51,31.42,31.44,289100.0,23.4623,23.5145,23.4474,23.4623,289100.0
2006-11-08 14:45:00,31.43,31.49,31.42,31.45,261200.0,23.4548,23.4996,23.4474,23.4697,261200.0
2006-11-08 14:50:00,31.47,31.48,31.43,31.44,207400.0,23.4847,23.4921,23.4548,23.4623,207400.0
2006-11-08 14:55:00,31.44,31.47,31.43,31.47,301000.0,23.4623,23.4847,23.4548,23.4847,301000.0
2006-11-08 15:00:00,31.47,31.58,31.46,31.57,205400.0,23.4847,23.5668,23.4772,23.5593,205400.0
2006-11-08 15:05:00,31.57,31.68,31.56,31.65,390200.0,23.5593,23.6414,23.5518,23.619,390200.0
2006-11-08 15:10:00,31.66,31.68,31.57,31.59,261800.0,23.6265,23.6414,23.5593,23.5742,261800.0
2006-11-08 15:15:00,31.58,31.68,31.58,31.68,232100.0,23.5668,23.6414,23.5668,23.6414,232100.0
2006-11-08 15:20:00,31.68,31.7,31.65,31.68,231800.0,23.6414,23.6563,23.619,23.6414,231800.0
2006-11-08 15:25:00,31.68,31.72,31.65,31.7,195600.0,23.6414,23.6712,23.619,23.6563,195600.0
2006-11-08 15:30:00,31.7,31.83,31.69,31.77,328700.0,23.6563,23.7533,23.6489,23.7086,328700.0
2006-11-08 15:35:00,31.77,31.82,31.77,31.79,217700.0,23.7086,23.7459,23.7086,23.7235,217700.0
2006-11-08 15:40:00,31.8,31.84,31.77,31.81,226800.0,23.7309,23.7608,23.7086,23.7384,226800.0
2006-11-08 15:45:00,31.82,31.86,31.8,31.85,348300.0,23.7459,23.7757,23.7309,23.7683,348300.0
2006-11-08 15:50:00,31.85,31.89,31.84,31.87,584400.0,23.7683,23.7981,23.7608,23.7832,584400.0
2006-11-08 15:55:00,31.87,31.91,31.85,31.88,393800.0,23.7832,23.813,23.7683,23.7906,393800.0
2006-11-09 09:30:00,32.14,32.2,32.01,32.1,341400.0,23.9847,24.0294,23.8877,23.9548,341400.0
2006-11-09 09:35:00,32.13,32.2,31.97,31.99,318400.0,23.9772,24.0294,23.8578,23.8727,318400.0
2006-11-09 09:40:00,31.99,32.07,31.92,31.97,277000.0,23.8727,23.9324,23.8205,23.8578,277000.0
2006-11-09 09:45:00,31.97,32.3,31.96,32.28,450900.0,23.8578,24.1041,23.8503,24.0891,450900.0
2006-11-09 09:50:00,32.29,32.41,32.22,32.23,475500.0,24.0966,24.1862,24.0444,24.0518,475500.0
2006-11-09 09:55:00,32.23,32.4,32.22,32.39,228800.0,24.0518,24.1787,24.0444,24.1712,228800.0
2006-11-09 10:00:00,32.39,32.4,32.18,32.26,256500.0,24.1712,24.1787,24.0145,24.0742,256500.0
2006-11-09 10:05:00,32.26,32.26,32.13,32.16,207000.0,24.0742,24.0742,23.9772,23.9996,207000.0
2006-11-09 10:10:00,32.17,32.21,32.09,32.16,188200.0,24.0071,24.0369,23.9474,23.9996,188200.0
2006-11-09 10:15:00,32.17,32.21,32.08,32.1,218500.0,24.0071,24.0369,23.9399,23.9548,218500.0
2006-11-09 10:20:00,32.11,32.16,32.06,32.15,200100.0,23.9623,23.9996,23.925,23.9921,200100.0
2006-11-09 10:25:00,32.15,32.23,32.11,32.18,142500.0,23.9921,24.0518,23.9623,24.0145,142500.0
2006-11-09 10:30:00,32.17,32.37,32.16,32.32,277100.0,24.0071,24.1563,23.9996,24.119,277100.0
2006-11-09 10:35:00,32.31,32.43,32.3,32.39,282400.0,24.1115,24.2011,24.1041,24.1712,282400.0
2006-11-09 10:40:00,32.39,32.56,32.33,32.53,425700.0,24.1712,24.2981,24.1265,24.2757,425700.0
2006-11-09 10:45:00,32.54,32.6,32.53,32.57,381300.0,24.2832,24.3279,24.2757,24.3056,381300.0
2006-11-09 10:50:00,32.57,32.6,32.5,32.58,180200.0,24.3056,24.3279,24.2533,24.313,180200.0
2006-11-09 10:55:00,32.58,32.64,32.54,32.61,196400.0,24.313,24.3578,24.2832,24.3354,196400.0
2006-11-09 11:00:00,32.62,32.67,32.48,32.52,347900.0,24.3429,24.3802,24.2384,24.2682,347900.0
2006-11-09 11:05:00,32.52,32.55,32.44,32.5,200900.0,24.2682,24.2906,24.2085,24.2533,200900.0
2006-11-09 11:10:00,32.5,32.74,32.49,32.74,381100.0,24.2533,24.4324,24.2459,24.4324,381100.0
2006-11-09 11:15:00,32.73,32.8,32.67,32.8,438300.0,24.425,24.4772,24.3802,24.4772,438300.0
2006-11-09 11:20:00,32.8,32.8,32.7,32.71,178400.0,24.4772,24.4772,24.4026,24.41,178400.0
2006-11-09 11:25:00,32.71,32.74,32.66,32.69,120800.0,24.41,24.4324,24.3727,24.3951,120800.0
2006-11-09 11:30:00,32.69,32.78,32.66,32.77,143000.0,24.3951,24.4623,24.3727,24.4548,143000.0
2006-11-09 11:35:00,32.77,32.84,32.75,32.76,208300.0,24.4548,24.507,24.4399,24.4473,208300.0
2006-11-09 11:40:00,32.77,32.8,32.68,32.73,166700.0,24.4548,24.4772,24.3876,24.425,166700.0
2006-11-09 11:45:00,32.74,32.78,32.7,32.77,329100.0,24.4324,24.4623,24.4026,24.4548,329100.0
2006-11-09 11:50:00,32.76,32.78,32.7,32.7,196000.0,24.4473,24.4623,24.4026,24.4026,196000.0
2006-11-09 11:55:00,32.71,32.72,32.67,32.72,150600.0,24.41,24.4175,24.3802,24.4175,150600.0
2006-11-09 12:00:00,32.71,32.77,32.69,32.76,283600.0,24.41,24.4548,24.3951,24.4473,283600.0
2006-11-09 12:05:00,32.76,32.82,32.74,32.81,240000.0,24.4473,24.4921,24.4324,24.4847,240000.0
2006-11-09 12:10:00,32.81,32.83,32.78,32.79,162300.0,24.4847,24.4996,24.4623,24.4697,162300.0
2006-11-09 12:15:00,32.79,32.79,32.72,32.75,144800.0,24.4697,24.4697,24.4175,24.4399,144800.0
2006-11-09 12:20:00,32.75,32.93,32.74,32.93,375700.0,24.4399,24.5742,24.4324,24.5742,375700.0
2006-11-09 12:25:00,32.93,32.94,32.84,32.91,146800.0,24.5742,24.5817,24.507,24.5593,146800.0
2006-11-09 12:30:00,32.9,32.97,32.9,32.94,215900.0,24.5518,24.6041,24.5518,24.5817,215900.0
2006-11-09 12:35:00,32.94,32.94,32.88,32.9,116100.0,24.5817,24.5817,24.5369,24.5518,116100.0
2006-11-09 12:40:00,32.9,32.9,32.86,32.87,103300.0,24.5518,24.5518,24.522,24.5294,103300.0
2006-11-09 12:45:00,32.87,32.87,32.82,32.82,101900.0,24.5294,24.5294,24.4921,24.4921,101900.0
2006-11-09 12:50:00,32.82,32.82,32.76,32.78,143900.0,24.4921,24.4921,24.4473,24.4623,143900.0
2006-11-09 12:55:00,32.78,32.84,32.76,32.81,118300.0,24.4623,24.507,24.4473,24.4847,118300.0
2006-11-09 13:00:00,32.82,32.84,32.72,32.74,195300.0,24.4921,24.507,24.4175,24.4324,195300.0
2006-11-09 13:05:00,32.74,32.75,32.68,32.68,106400.0,24.4324,24.4399,24.3876,24.3876,106400.0
2006-11-09 13:10:00,32.69,32.69,32.63,32.64,83600.0,24.3951,24.3951,24.3503,24.3578,83600.0
2006-11-09 13:15:00,32.63,32.67,32.59,32.67,133800.0,24.3503,24.3802,24.3205,24.3802,133800.0
2006-11-09 13:20:00,32.67,32.72,32.66,32.72,114500.0,24.3802,24.4175,24.3727,24.4175,114500.0
2006-11-09 13:25:00,32.72,32.73,32.53,32.53,565100.0,24.4175,24.425,24.2757,24.2757,565100.0
2006-11-09 13:30:00,32.53,32.55,32.51,32.54,169300.0,24.2757,24.2906,24.2608,24.2832,169300.0
2006-11-09 13:35:00,32.54,32.58,32.51,32.51,140200.0,24.2832,24.313,24.2608,24.2608,140200.0
2006-11-09 13:40:00,32.52,32.58,32.45,32.56,142000.0,24.2682,24.313,24.216,24.2981,142000.0
2006-11-09 13:45:00,32.56,32.67,32.54,32.57,223300.0,24.2981,24.3802,24.2832,24.3056,223300.0
2006-11-09 13:50:00,32.58,32.66,32.56,32.64,123900.0,24.313,24.3727,24.2981,24.3578,123900.0
2006-11-09 13:55:00,32.62,32.63,32.57,32.6,52600.0,24.3429,24.3503,24.3056,24.3279,52600.0
2006-11-09 14:00:00,32.6,32.61,32.49,32.52,119600.0,24.3279,24.3354,24.2459,24.2682,119600.0
2006-11-09 14:05:00,32.52,32.55,32.49,32.49,115800.0,24.2682,24.2906,24.2459,24.2459,115800.0
2006-11-09 14:10:00,32.5,32.5,32.42,32.42,160100.0,24.2533,24.2533,24.1936,24.1936,160100.0
2006-11-09 14:15:00,32.42,32.42,32.33,32.35,149600.0,24.1936,24.1936,24.1265,24.1414,149600.0
2006-11-09 14:20:00,32.35,32.4,32.35,32.39,121900.0,24.1414,24.1787,24.1414,24.1712,121900.0
2006-11-09 14:25:00,32.39,32.52,32.38,32.51,252300.0,24.1712,24.2682,24.1638,24.2608,252300.0
2006-11-09 14:30:00,32.51,32.62,32.51,32.61,156000.0,24.2608,24.3429,24.2608,24.3354,156000.0
2006-11-09 14:35:00,32.6,32.62,32.47,32.47,182800.0,24.3279,24.3429,24.2309,24.2309,182800.0
2006-11-09 14:40:00,32.47,32.48,32.3,32.31,187800.0,24.2309,24.2384,24.1041,24.1115,187800.0
2006-11-09 14:45:00,32.31,32.32,32.23,32.25,183100.0,24.1115,24.119,24.0518,24.0668,183100.0
2006-11-09 14:50:00,32.25,32.3,32.21,32.28,255800.0,24.0668,24.1041,24.0369,24.0891,255800.0
2006-11-09 14:55:00,32.28,32.34,32.24,32.34,267200.0,24.0891,24.1339,24.0593,24.1339,267200.0
2006-11-09 15:00:00,32.34,32.34,32.12,32.22,189200.0,24.1339,24.1339,23.9697,24.0444,189200.0
2006-11-09 15:05:00,32.23,32.3,32.2,32.23,317400.0,24.0518,24.1041,24.0294,24.0518,317400.0
2006-11-09 15:10:00,32.23,32.24,32.09,32.12,174300.0,24.0518,24.0593,23.9474,23.9697,174300.0
2006-11-09 15:15:00,32.11,32.12,31.96,32.0,398900.0,23.9623,23.9697,23.8503,23.8802,398900.0
2006-11-09 15:20:00,32.0,32.15,31.99,32.11,379400.0,23.8802,23.9921,23.8727,23.9623,379400.0
2006-11-09 15:25:00,32.11,32.19,32.08,32.18,197200.0,23.9623,24.022,23.9399,24.0145,197200.0
2006-11-09 15:30:00,32.19,32.27,32.09,32.13,223300.0,24.022,24.0817,23.9474,23.9772,223300.0
2006-11-09 15:35:00,32.12,32.2,32.12,32.14,125600.0,23.9697,24.0294,23.9697,23.9847,125600.0
2006-11-09 15:40:00,32.14,32.14,32.09,32.09,128300.0,23.9847,23.9847,23.9474,23.9474,128300.0
2006-11-09 15:45:00,32.09,32.16,32.08,32.14,193100.0,23.9474,23.9996,23.9399,23.9847,193100.0
2006-11-09 15:50:00,32.14,32.14,32.05,32.08,240700.0,23.9847,23.9847,23.9175,23.9399,240700.0
2006-11-09 15:55:00,32.07,32.14,32.06,32.09,232800.0,23.9324,23.9847,23.925,23.9474,232800.0
2006-11-10 09:30:00,32.0,32.09,31.89,32.06,251500.0,23.8802,23.9474,23.7981,23.925,251500.0
2006-11-10 09:35:00,32.06,32.12,31.95,32.03,262400.0,23.925,23.9697,23.8429,23.9026,262400.0
2006-11-10 09:40:00,32.03,32.08,31.91,31.93,275200.0,23.9026,23.9399,23.813,23.828,275200.0
2006-11-10 09:45:00,31.93,32.09,31.84,32.02,292100.0,23.828,23.9474,23.7608,23.8951,292100.0
2006-11-10 09:50:00,32.02,32.06,31.95,32.04,206200.0,23.8951,23.925,23.8429,23.91,206200.0
2006-11-10 09:55:00,32.03,32.27,32.01,32.26,245300.0,23.9026,24.0817,23.8877,24.0742,245300.0
2006-11-10 10:00:00,32.27,32.31,32.16,32.2,212300.0,24.0817,24.1115,23.9996,24.0294,212300.0
2006-11-10 10:05:00,32.2,32.21,32.08,32.09,252900.0,24.0294,24.0369,23.9399,23.9474,252900.0
2006-11-10 10:10:00,32.09,32.11,31.96,31.97,209000.0,23.9474,23.9623,23.8503,23.8578,209000.0
2006-11-10 10:15:00,31.97,32.1,31.97,32.04,141700.0,23.8578,23.9548,23.8578,23.91,141700.0
2006-11-10 10:20:00,32.03,32.08,31.94,31.95,161900.0,23.9026,23.9399,23.8354,23.8429,161900.0
2006-11-10 10:25:00,31.96,32.07,31.95,32.06,94300.0,23.8503,23.9324,23.8429,23.925,94300.0
2006-11-10 10:30:00,32.05,32.06,31.92,31.93,105700.0,23.9175,23.925,23.8205,23.828,105700.0
2006-11-10 10:35:00,31.93,31.93,31.8,31.8,170500.0,23.828,23.828,23.7309,23.7309,170500.0
2006-11-10 10:40:00,31.81,31.85,31.75,31.8,121900.0,23.7384,23.7683,23.6936,23.7309,121900.0
2006-11-10 10:45:00,31.81,31.93,31.8,31.82,166100.0,23.7384,23.828,23.7309,23.7459,166100.0
2006-11-10 10:50:00,31.82,31.94,31.81,31.94,84000.0,23.7459,23.8354,23.7384,23.8354,84000.0
2006-11-10 10:55:00,31.94,32.01,31.92,31.93,127500.0,23.8354,23.8877,23.8205,23.828,127500.0
2006-11-10 11:00:00,31.93,31.93,31.83,31.86,119100.0,23.828,23.828,23.7533,23.7757,119100.0
2006-11-10 11:05:00,31.85,31.88,31.84,31.85,92600.0,23.7683,23.7906,23.7608,23.7683,92600.0
2006-11-10 11:10:00,31.86,31.86,31.78,31.84,94300.0,23.7757,23.7757,23.716,23.7608,94300.0
2006-11-10 11:15:00,31.83,31.85,31.79,31.83,103700.0,23.7533,23.7683,23.7235,23.7533,103700.0
2006-11-10 11:20:00,31.83,31.9,31.83,31.88,62000.0,23.7533,23.8056,23.7533,23.7906,62000.0
2006-11-10 11:25:00,31.89,31.97,31.89,31.92,68900.0,23.7981,23.8578,23.7981,23.8205,68900.0
2006-11-10 11:30:00,31.91,32.0,31.91,31.98,122800.0,23.813,23.8802,23.813,23.8653,122800.0
2006-11-10 11:35:00,31.96,32.0,31.91,31.92,110400.0,23.8503,23.8802,23.813,23.8205,110400.0
2006-11-10 11:40:00,31.91,31.92,31.88,31.91,64500.0,23.813,23.8205,23.7906,23.813,64500.0
2006-11-10 11:45:00,31.91,31.94,31.89,31.91,77700.0,23.813,23.8354,23.7981,23.813,77700.0
2006-11-10 11:50:00,31.92,31.96,31.9,31.92,77200.0,23.8205,23.8503,23.8056,23.8205,77200.0
2006-11-10 11:55:00,31.92,31.95,31.89,31.94,49700.0,23.8205,23.8429,23.7981,23.8354,49700.0
2006-11-10 12:00:00,31.94,31.97,31.93,31.94,118100.0,23.8354,23.8578,23.828,23.8354,118100.0
2006-11-10 12:05:00,31.96,31.98,31.93,31.97,110300.0,23.8503,23.8653,23.828,23.8578,110300.0
2006-11-10 12:10:00,31.97,32.07,31.97,32.0,105800.0,23.8578,23.9324,23.8578,23.8802,105800.0
2006-11-10 12:15:00,32.0,32.01,31.97,31.98,44400.0,23.8802,23.8877,23.8578,23.8653,44400.0
2006-11-10 12:20:00,31.99,31.99,31.96,31.96,26900.0,23.8727,23.8727,23.8503,23.8503,26900.0
2006-11-10 12:25:00,31.96,31.98,31.95,31.96,31800.0,23.8503,23.8653,23.8429,23.8503,31800.0
2006-11-10 12:30:00,31.97,31.98,31.96,31.97,43700.0,23.8578,23.8653,23.8503,23.8578,43700.0
2006-11-10 12:35:00,31.96,31.99,31.96,31.98,62200.0,23.8503,23.8727,23.8503,23.8653,62200.0
2006-11-10 12:40:00,31.98,32.02,31.97,31.97,39100.0,23.8653,23.8951,23.8578,23.8578,39100.0
2006-11-10 12:45:00,31.97,31.98,31.91,31.91,53700.0,23.8578,23.8653,23.813,23.813,53700.0
2006-11-10 12:50:00,31.91,31.93,31.88,31.91,78800.0,23.813,23.828,23.7906,23.813,78800.0
2006-11-10 12:55:00,31.92,31.94,31.88,31.91,70700.0,23.8205,23.8354,23.7906,23.813,70700.0
2006-11-10 13:00:00,31.9,31.9,31.87,31.87,23000.0,23.8056,23.8056,23.7832,23.7832,23000.0
2006-11-10 13:05:00,31.87,31.87,31.8,31.8,61400.0,23.7832,23.7832,23.7309,23.7309,61400.0
2006-11-10 13:10:00,31.8,31.81,31.76,31.77,53600.0,23.7309,23.7384,23.7011,23.7086,53600.0
2006-11-10 13:15:00,31.76,31.77,31.74,31.74,75700.0,23.7011,23.7086,23.6862,23.6862,75700.0
2006-11-10 13:20:00,31.74,31.76,31.7,31.71,114600.0,23.6862,23.7011,23.6563,23.6638,114600.0
2006-11-10 13:25:00,31.71,31.71,31.61,31.62,132700.0,23.6638,23.6638,23.5891,23.5966,132700.0
2006-11-10 13:30:00,31.62,31.63,31.57,31.61,167600.0,23.5966,23.6041,23.5593,23.5891,167600.0
2006-11-10 13:35:00,31.61,31.67,31.6,31.65,151100.0,23.5891,23.6339,23.5817,23.619,151100.0
2006-11-10 13:40:00,31.65,31.66,31.56,31.59,202000.0,23.619,23.6265,23.5518,23.5742,202000.0
2006-11-10 13:45:00,31.59,31.66,31.59,31.62,97100.0,23.5742,23.6265,23.5742,23.5966,97100.0
2006-11-10 13:50:00,31.63,31.7,31.61,31.61,189800.0,23.6041,23.6563,23.5891,23.5891,189800.0
2006-11-10 13:55:00,31.6,31.61,31.55,31.55,125800.0,23.5817,23.5891,23.5444,23.5444,125800.0
2006-11-10 14:00:00,31.56,31.58,31.5,31.56,152900.0,23.5518,23.5668,23.5071,23.5518,152900.0
2006-11-10 14:05:00,31.57,31.57,31.53,31.53,63900.0,23.5593,23.5593,23.5294,23.5294,63900.0
2006-11-10 14:10:00,31.54,31.57,31.5,31.51,82600.0,23.5369,23.5593,23.5071,23.5145,82600.0
2006-11-10 14:15:00,31.51,31.59,31.5,31.53,92900.0,23.5145,23.5742,23.5071,23.5294,92900.0
2006-11-10 14:20:00,31.53,31.57,31.48,31.5,113000.0,23.5294,23.5593,23.4921,23.5071,113000.0
2006-11-10 14:25:00,31.5,31.52,31.47,31.51,69200.0,23.5071,23.522,23.4847,23.5145,69200.0
2006-11-10 14:30:00,31.52,31.56,31.49,31.5,86900.0,23.522,23.5518,23.4996,23.5071,86900.0
2006-11-10 14:35:00,31.49,31.54,31.49,31.53,54100.0,23.4996,23.5369,23.4996,23.5294,54100.0
2006-11-10 14:40:00,31.52,31.58,31.52,31.55,97700.0,23.522,23.5668,23.522,23.5444,97700.0
2006-11-10 14:45:00,31.55,31.56,31.49,31.49,109300.0,23.5444,23.5518,23.4996,23.4996,109300.0
2006-11-10 14:50:00,31.5,31.6,31.49,31.58,136100.0,23.5071,23.5817,23.4996,23.5668,136100.0
2006-11-10 14:55:00,31.58,31.61,31.51,31.56,126700.0,23.5668,23.5891,23.5145,23.5518,126700.0
2006-11-10 15:00:00,31.55,31.61,31.53,31.58,72800.0,23.5444,23.5891,23.5294,23.5668,72800.0
2006-11-10 15:05:00,31.59,31.59,31.55,31.56,59800.0,23.5742,23.5742,23.5444,23.5518,59800.0
2006-11-10 15:10:00,31.56,31.56,31.49,31.5,120900.0,23.5518,23.5518,23.4996,23.5071,120900.0
2006-11-10 15:15:00,31.5,31.52,31.47,31.52,106500.0,23.5071,23.522,23.4847,23.522,106500.0
2006-11-10 15:20:00,31.5,31.55,31.49,31.53,108200.0,23.5071,23.5444,23.4996,23.5294,108200.0
2006-11-10 15:25:00,31.53,31.55,31.51,31.51,91500.0,23.5294,23.5444,23.5145,23.5145,91500.0
2006-11-10 15:30:00,31.51,31.67,31.51,31.66,287300.0,23.5145,23.6339,23.5145,23.6265,287300.0
2006-11-10 15:35:00,31.66,31.78,31.66,31.69,218900.0,23.6265,23.716,23.6265,23.6489,218900.0
2006-11-10 15:40:00,31.7,31.77,31.7,31.74,173800.0,23.6563,23.7086,23.6563,23.6862,173800.0
2006-11-10 15:45:00,31.74,31.77,31.73,31.76,206300.0,23.6862,23.7086,23.6787,23.7011,206300.0
2006-11-10 15:50:00,31.76,31.81,31.75,31.81,264100.0,23.7011,23.7384,23.6936,23.7384,264100.0
2006-11-10 15:55:00,31.81,31.81,31.74,31.79,243600.0,23.7384,23.7384,23.6862,23.7235,243600.0
2006-11-13 09:30:00,31.79,31.79,31.52,31.59,291800.0,23.7235,23.7235,23.522,23.5742,291800.0
2006-11-13 09:35:00,31.57,31.91,31.56,31.85,355800.0,23.5593,23.813,23.5518,23.7683,355800.0
2006-11-13 09:40:00,31.85,32.2,31.78,32.01,298000.0,23.7683,24.0294,23.716,23.8877,298000.0
2006-11-13 09:45:00,32.02,32.07,31.87,31.89,203800.0,23.8951,23.9324,23.7832,23.7981,203800.0
2006-11-13 09:50:00,31.88,31.96,31.81,31.93,188100.0,23.7906,23.8503,23.7384,23.828,188100.0
2006-11-13 09:55:00,31.93,32.18,31.93,32.14,238000.0,23.828,24.0145,23.828,23.9847,238000.0
2006-11-13 10:00:00,32.14,32.15,31.98,32.0,190600.0,23.9847,23.9921,23.8653,23.8802,190600.0
2006-11-13 10:05:00,32.0,32.01,31.86,31.93,194100.0,23.8802,23.8877,23.7757,23.828,194100.0
2006-11-13 10:10:00,31.94,31.96,31.88,31.92,200000.0,23.8354,23.8503,23.7906,23.8205,200000.0
2006-11-13 10:15:00,31.91,31.92,31.81,31.84,136300.0,23.813,23.8205,23.7384,23.7608,136300.0
2006-11-13 10:20:00,31.84,31.86,31.81,31.85,116900.0,23.7608,23.7757,23.7384,23.7683,116900.0
2006-11-13 10:25:00,31.85,32.0,31.83,32.0,260300.0,23.7683,23.8802,23.7533,23.8802,260300.0
2006-11-13 10:30:00,32.0,32.06,31.86,31.89,398200.0,23.8802,23.925,23.7757,23.7981,398200.0
2006-11-13 10:35:00,31.89,32.05,31.89,32.0,187000.0,23.7981,23.9175,23.7981,23.8802,187000.0
2006-11-13 10:40:00,32.0,32.05,31.94,31.96,205000.0,23.8802,23.9175,23.8354,23.8503,205000.0
2006-11-13 10:45:00,31.95,31.96,31.86,31.9,124500.0,23.8429,23.8503,23.7757,23.8056,124500.0
2006-11-13 10:50:00,31.89,31.97,31.88,31.97,162700.0,23.7981,23.8578,23.7906,23.8578,162700.0
2006-11-13 10:55:00,31.97,32.08,31.96,31.99,208200.0,23.8578,23.9399,23.8503,23.8727,208200.0
2006-11-13 11:00:00,31.99,32.02,31.95,31.96,165000.0,23.8727,23.8951,23.8429,23.8503,165000.0
2006-11-13 11:05:00,31.96,31.99,31.93,31.93,207800.0,23.8503,23.8727,23.828,23.828,207800.0
2006-11-13 11:10:00,31.94,32.03,31.94,31.95,311700.0,23.8354,23.9026,23.8354,23.8429,311700.0
2006-11-13 11:15:00,31.95,32.02,31.94,31.98,642500.0,23.8429,23.8951,23.8354,23.8653,642500.0
2006-11-13 11:20:00,31.98,32.02,31.94,32.01,131100.0,23.8653,23.8951,23.8354,23.8877,131100.0
2006-11-13 11:25:00,32.01,32.02,31.96,31.97,274700.0,23.8877,23.8951,23.8503,23.8578,274700.0
2006-11-13 11:30:00,31.98,32.02,31.96,32.02,59300.0,23.8653,23.8951,23.8503,23.8951,59300.0
2006-11-13 11:35:00,32.01,32.1,31.99,32.1,168600.0,23.8877,23.9548,23.8727,23.9548,168600.0
2006-11-13 11:40:00,32.1,32.19,32.07,32.18,194600.0,23.9548,24.022,23.9324,24.0145,194600.0
2006-11-13 11:45:00,32.19,32.28,32.15,32.16,335000.0,24.022,24.0891,23.9921,23.9996,335000.0
2006-11-13 11:50:00,32.2,32.2,32.16,32.19,114700.0,24.0294,24.0294,23.9996,24.022,114700.0
2006-11-13 11:55:00,32.19,32.2,32.14,32.16,81300.0,24.022,24.0294,23.9847,23.9996,81300.0
2006-11-13 12:00:00,32.16,32.16,32.1,32.12,70400.0,23.9996,23.9996,23.9548,23.9697,70400.0
2006-11-13 12:05:00,32.11,32.16,32.08,32.15,98100.0,23.9623,23.9996,23.9399,23.9921,98100.0
2006-11-13 12:10:00,32.16,32.22,32.14,32.18,113200.0,23.9996,24.0444,23.9847,24.0145,113200.0
2006-11-13 12:15:00,32.18,32.25,32.18,32.25,98500.0,24.0145,24.0668,24.0145,24.0668,98500.0
2006-11-13 12:20:00,32.24,32.3,32.24,32.3,138700.0,24.0593,24.1041,24.0593,24.1041,138700.0
2006-11-13 12:25:00,32.3,32.34,32.26,32.31,148800.0,24.1041,24.1339,24.0742,24.1115,148800.0
2006-11-13 12:30:00,32.31,32.32,32.24,32.25,72000.0,24.1115,24.119,24.0593,24.0668,72000.0
2006-11-13 12:35:00,32.26,32.26,32.2,32.23,80400.0,24.0742,24.0742,24.0294,24.0518,80400.0
2006-11-13 12:40:00,32.24,32.26,32.2,32.21,64600.0,24.0593,24.0742,24.0294,24.0369,64600.0
2006-11-13 12:45:00,32.2,32.22,32.1,32.12,110500.0,24.0294,24.0444,23.9548,23.9697,110500.0
2006-11-13 12:50:00,32.12,32.14,32.09,32.11,115000.0,23.9697,23.9847,23.9474,23.9623,115000.0
2006-11-13 12:55:00,32.11,32.12,32.1,32.1,131800.0,23.9623,23.9697,23.9548,23.9548,131800.0
2006-11-13 13:00:00,32.09,32.1,32.0,32.0,153000.0,23.9474,23.9548,23.8802,23.8802,153000.0
2006-11-13 13:05:00,32.0,32.03,31.96,32.01,115200.0,23.8802,23.9026,23.8503,23.8877,115200.0
2006-11-13 13:10:00,32.02,32.03,32.0,32.02,72800.0,23.8951,23.9026,23.8802,23.8951,72800.0
2006-11-13 13:15:00,32.02,32.11,32.02,32.11,139700.0,23.8951,23.9623,23.8951,23.9623,139700.0
2006-11-13 13:20:00,32.11,32.11,32.04,32.05,69600.0,23.9623,23.9623,23.91,23.9175,69600.0
2006-11-13 13:25:00,32.06,32.06,31.99,32.0,85500.0,23.925,23.925,23.8727,23.8802,85500.0
2006-11-13 13:30:00,31.99,32.04,31.99,32.0,101100.0,23.8727,23.91,23.8727,23.8802,101100.0
2006-11-13 13:35:00,32.01,32.04,32.0,32.02,88000.0,23.8877,23.91,23.8802,23.8951,88000.0
2006-11-13 13:40:00,32.01,32.02,32.0,32.0,108200.0,23.8877,23.8951,23.8802,23.8802,108200.0
2006-11-13 13:45:00,32.0,32.02,31.98,32.01,142500.0,23.8802,23.8951,23.8653,23.8877,142500.0
2006-11-13 13:50:00,32.01,32.1,32.01,32.05,107600.0,23.8877,23.9548,23.8877,23.9175,107600.0
2006-11-13 13:55:00,32.05,32.1,32.03,32.03,68900.0,23.9175,23.9548,23.9026,23.9026,68900.0
2006-11-13 14:00:00,32.04,32.14,32.04,32.11,172200.0,23.91,23.9847,23.91,23.9623,172200.0
2006-11-13 14:05:00,32.11,32.2,32.09,32.18,154700.0,23.9623,24.0294,23.9474,24.0145,154700.0
2006-11-13 14:10:00,32.17,32.25,32.13,32.16,211700.0,24.0071,24.0668,23.9772,23.9996,211700.0
2006-11-13 14:15:00,32.16,32.2,32.12,32.15,95200.0,23.9996,24.0294,23.9697,23.9921,95200.0
2006-11-13 14:20:00,32.15,32.17,32.07,32.08,75100.0,23.9921,24.0071,23.9324,23.9399,75100.0
2006-11-13 14:25:00,32.08,32.11,32.05,32.09,135100.0,23.9399,23.9623,23.9175,23.9474,135100.0
2006-11-13 14:30:00,32.09,32.11,32.06,32.08,57200.0,23.9474,23.9623,23.925,23.9399,57200.0
2006-11-13 14:35:00,32.09,32.14,32.08,32.1,80800.0,23.9474,23.9847,23.9399,23.9548,80800.0
2006-11-13 14:40:00,32.09,32.1,32.05,32.06,119800.0,23.9474,23.9548,23.9175,23.925,119800.0
2006-11-13 14:45:00,32.06,32.14,32.05,32.07,99100.0,23.925,23.9847,23.9175,23.9324,99100.0
2006-11-13 14:50:00,32.07,32.09,32.06,32.07,26100.0,23.9324,23.9474,23.925,23.9324,26100.0
2006-11-13 14:55:00,32.08,32.12,32.07,32.09,39300.0,23.9399,23.9697,23.9324,23.9474,39300.0
2006-11-13 15:00:00,32.09,32.1,32.03,32.05,87300.0,23.9474,23.9548,23.9026,23.9175,87300.0
2006-11-13 15:05:00,32.05,32.05,32.02,32.03,296900.0,23.9175,23.9175,23.8951,23.9026,296900.0
2006-11-13 15:10:00,32.03,32.04,32.02,32.04,128400.0,23.9026,23.91,23.8951,23.91,128400.0
2006-11-13 15:15:00,32.03,32.04,32.0,32.01,68600.0,23.9026,23.91,23.8802,23.8877,68600.0
2006-11-13 15:20:00,32.01,32.04,31.97,32.01,125300.0,23.8877,23.91,23.8578,23.8877,125300.0
2006-11-13 15:25:00,32.01,32.04,31.97,32.03,160100.0,23.8877,23.91,23.8578,23.9026,160100.0
2006-11-13 15:30:00,32.03,32.04,32.01,32.04,290000.0,23.9026,23.91,23.8877,23.91,290000.0
2006-11-13 15:35:00,32.03,32.04,32.0,32.01,71800.0,23.9026,23.91,23.8802,23.8877,71800.0
2006-11-13 15:40:00,32.01,32.02,32.0,32.01,150400.0,23.8877,23.8951,23.8802,23.8877,150400.0
2006-11-13 15:45:00,32.0,32.01,31.94,32.0,396300.0,23.8802,23.8877,23.8354,23.8802,396300.0
2006-11-13 15:50:00,32.0,32.05,31.98,32.02,270400.0,23.8802,23.9175,23.8653,23.8951,270400.0
2006-11-13 15:55:00,32.02,32.11,31.98,31.99,534000.0,23.8951,23.9623,23.8653,23.8727,534000.0
2006-11-14 09:30:00,32.3,32.34,32.15,32.29,268100.0,24.1041,24.1339,23.9921,24.0966,268100.0
2006-11-14 09:35:00,32.29,32.35,32.12,32.12,172400.0,24.0966,24.1414,23.9697,23.9697,172400.0
2006-11-14 09:40:00,32.13,32.22,32.02,32.16,216100.0,23.9772,24.0444,23.8951,23.9996,216100.0
2006-11-14 09:45:00,32.16,32.29,32.16,32.29,211400.0,23.9996,24.0966,23.9996,24.0966,211400.0
2006-11-14 09:50:00,32.29,32.33,32.21,32.28,221100.0,24.0966,24.1265,24.0369,24.0891,221100.0
2006-11-14 09:55:00,32.28,32.48,32.26,32.48,246000.0,24.0891,24.2384,24.0742,24.2384,246000.0
2006-11-14 10:00:00,32.48,32.52,32.37,32.4,318200.0,24.2384,24.2682,24.1563,24.1787,318200.0
2006-11-14 10:05:00,32.4,32.44,32.36,32.38,111200.0,24.1787,24.2085,24.1488,24.1638,111200.0
2006-11-14 10:10:00,32.38,32.39,32.2,32.22,139900.0,24.1638,24.1712,24.0294,24.0444,139900.0
2006-11-14 10:15:00,32.22,32.31,32.22,32.26,150300.0,24.0444,24.1115,24.0444,24.0742,150300.0
2006-11-14 10:20:00,32.26,32.31,32.19,32.29,175600.0,24.0742,24.1115,24.022,24.0966,175600.0
2006-11-14 10:25:00,32.3,32.34,32.24,32.28,199000.0,24.1041,24.1339,24.0593,24.0891,199000.0
2006-11-14 10:30:00,32.28,32.48,32.27,32.45,183400.0,24.0891,24.2384,24.0817,24.216,183400.0
2006-11-14 10:35:00,32.44,32.47,32.39,32.43,160300.0,24.2085,24.2309,24.1712,24.2011,160300.0
2006-11-14 10:40:00,32.43,32.43,32.35,32.36,131800.0,24.2011,24.2011,24.1414,24.1488,131800.0
2006-11-14 10:45:00,32.36,32.39,32.26,32.32,110900.0,24.1488,24.1712,24.0742,24.119,110900.0
2006-11-14 10:50:00,32.33,32.42,32.33,32.37,134300.0,24.1265,24.1936,24.1265,24.1563,134300.0
2006-11-14 10:55:00,32.38,32.42,32.36,32.42,69400.0,24.1638,24.1936,24.1488,24.1936,69400.0
2006-11-14 11:00:00,32.41,32.42,32.3,32.3,143300.0,24.1862,24.1936,24.1041,24.1041,143300.0
2006-11-14 11:05:00,32.3,32.32,32.27,32.28,106700.0,24.1041,24.119,24.0817,24.0891,106700.0
2006-11-14 11:10:00,32.29,32.37,32.28,32.37,118600.0,24.0966,24.1563,24.0891,24.1563,118600.0
2006-11-14 11:15:00,32.37,32.47,32.36,32.46,162600.0,24.1563,24.2309,24.1488,24.2235,162600.0
2006-11-14 11:20:00,32.46,32.52,32.43,32.52,217100.0,24.2235,24.2682,24.2011,24.2682,217100.0
2006-11-14 11:25:00,32.52,32.62,32.5,32.62,242300.0,24.2682,24.3429,24.2533,24.3429,242300.0
2006-11-14 11:30:00,32.62,32.66,32.57,32.57,275500.0,24.3429,24.3727,24.3056,24.3056,275500.0
2006-11-14 11:35:00,32.57,32.6,32.52,32.54,76600.0,24.3056,24.3279,24.2682,24.2832,76600.0
2006-11-14 11:40:00,32.54,32.57,32.46,32.47,93000.0,24.2832,24.3056,24.2235,24.2309,93000.0
2006-11-14 11:45:00,32.47,32.49,32.44,32.45,82100.0,24.2309,24.2459,24.2085,24.216,82100.0
2006-11-14 11:50:00,32.45,32.46,32.37,32.39,109100.0,24.216,24.2235,24.1563,24.1712,109100.0
2006-11-14 11:55:00,32.39,32.41,32.31,32.36,100800.0,24.1712,24.1862,24.1115,24.1488,100800.0
2006-11-14 12:00:00,32.36,32.37,32.29,32.31,113700.0,24.1488,24.1563,24.0966,24.1115,113700.0
2006-11-14 12:05:00,32.31,32.39,32.31,32.34,116700.0,24.1115,24.1712,24.1115,24.1339,116700.0
2006-11-14 12:10:00,32.34,32.38,32.33,32.36,114600.0,24.1339,24.1638,24.1265,24.1488,114600.0
2006-11-14 12:15:00,32.36,32.4,32.3,32.3,298300.0,24.1488,24.1787,24.1041,24.1041,298300.0
2006-11-14 12:20:00,32.3,32.33,32.19,32.2,310100.0,24.1041,24.1265,24.022,24.0294,310100.0
2006-11-14 12:25:00,32.2,32.22,32.18,32.19,289100.0,24.0294,24.0444,24.0145,24.022,289100.0
2006-11-14 12:30:00,32.18,32.3,32.18,32.26,274200.0,24.0145,24.1041,24.0145,24.0742,274200.0
2006-11-14 12:35:00,32.25,32.3,32.25,32.25,126900.0,24.0668,24.1041,24.0668,24.0668,126900.0
2006-11-14 12:40:00,32.25,32.28,32.21,32.24,96400.0,24.0668,24.0891,24.0369,24.0593,96400.0
2006-11-14 12:45:00,32.23,32.28,32.22,32.25,79900.0,24.0518,24.0891,24.0444,24.0668,79900.0
2006-11-14 12:50:00,32.25,32.29,32.22,32.25,67400.0,24.0668,24.0966,24.0444,24.0668,67400.0
2006-11-14 12:55:00,32.26,32.27,32.19,32.24,73400.0,24.0742,24.0817,24.022,24.0593,73400.0
2006-11-14 13:00:00,32.24,32.27,32.23,32.24,49000.0,24.0593,24.0817,24.0518,24.0593,49000.0
2006-11-14 13:05:00,32.24,32.29,32.24,32.27,39700.0,24.0593,24.0966,24.0593,24.0817,39700.0
2006-11-14 13:10:00,32.27,32.3,32.23,32.24,104200.0,24.0817,24.1041,24.0518,24.0593,104200.0
2006-11-14 13:15:00,32.24,32.3,32.23,32.28,85100.0,24.0593,24.1041,24.0518,24.0891,85100.0
2006-11-14 13:20:00,32.28,32.33,32.28,32.31,155900.0,24.0891,24.1265,24.0891,24.1115,155900.0
2006-11-14 13:25:00,32.31,32.32,32.24,32.31,146700.0,24.1115,24.119,24.0593,24.1115,146700.0
2006-11-14 13:30:00,32.31,32.31,32.25,32.25,78100.0,24.1115,24.1115,24.0668,24.0668,78100.0
2006-11-14 13:35:00,32.25,32.3,32.25,32.3,109000.0,24.0668,24.1041,24.0668,24.1041,109000.0
2006-11-14 13:40:00,32.29,32.29,32.25,32.28,96800.0,24.0966,24.0966,24.0668,24.0891,96800.0
2006-11-14 13:45:00,32.28,32.31,32.26,32.27,83500.0,24.0891,24.1115,24.0742,24.0817,83500.0
2006-11-14 13:50:00,32.28,32.29,32.25,32.25,48400.0,24.0891,24.0966,24.0668,24.0668,48400.0
2006-11-14 13:55:00,32.26,32.27,32.21,32.23,97400.0,24.0742,24.0817,24.0369,24.0518,97400.0
2006-11-14 14:00:00,32.22,32.23,32.11,32.13,200500.0,24.0444,24.0518,23.9623,23.9772,200500.0
2006-11-14 14:05:00,32.13,32.17,32.09,32.16,139900.0,23.9772,24.0071,23.9474,23.9996,139900.0
2006-11-14 14:10:00,32.16,32.19,32.14,32.15,86600.0,23.9996,24.022,23.9847,23.9921,86600.0
2006-11-14 14:15:00,32.15,32.16,32.1,32.12,86200.0,23.9921,23.9996,23.9548,23.9697,86200.0
2006-11-14 14:20:00,32.13,32.15,32.04,32.08,134100.0,23.9772,23.9921,23.91,23.9399,134100.0
2006-11-14 14:25:00,32.08,32.08,32.01,32.07,107000.0,23.9399,23.9399,23.8877,23.9324,107000.0
2006-11-14 14:30:00,32.07,32.08,32.03,32.05,71900.0,23.9324,23.9399,23.9026,23.9175,71900.0
2006-11-14 14:35:00,32.04,32.15,32.03,32.13,192700.0,23.91,23.9921,23.9026,23.9772,192700.0
2006-11-14 14:40:00,32.14,32.2,32.1,32.2,168400.0,23.9847,24.0294,23.9548,24.0294,168400.0
2006-11-14 14:45:00,32.19,32.22,32.11,32.15,297600.0,24.022,24.0444,23.9623,23.9921,297600.0
2006-11-14 14:50:00,32.15,32.17,32.09,32.16,193400.0,23.9921,24.0071,23.9474,23.9996,193400.0
2006-11-14 14:55:00,32.16,32.19,32.13,32.18,126800.0,23.9996,24.022,23.9772,24.0145,126800.0
2006-11-14 15:00:00,32.18,32.29,32.18,32.19,159300.0,24.0145,24.0966,24.0145,24.022,159300.0
2006-11-14 15:05:00,32.2,32.2,32.13,32.19,185500.0,24.0294,24.0294,23.9772,24.022,185500.0
2006-11-14 15:10:00,32.18,32.19,32.09,32.09,124500.0,24.0145,24.022,23.9474,23.9474,124500.0
2006-11-14 15:15:00,32.1,32.14,32.09,32.1,87700.0,23.9548,23.9847,23.9474,23.9548,87700.0
2006-11-14 15:20:00,32.1,32.13,32.07,32.08,135300.0,23.9548,23.9772,23.9324,23.9399,135300.0
2006-11-14 15:25:00,32.07,32.09,32.04,32.08,114600.0,23.9324,23.9474,23.91,23.9399,114600.0
2006-11-14 15:30:00,32.08,32.13,32.07,32.12,79800.0,23.9399,23.9772,23.9324,23.9697,79800.0
2006-11-14 15:35:00,32.12,32.13,32.1,32.11,73800.0,23.9697,23.9772,23.9548,23.9623,73800.0
2006-11-14 15:40:00,32.12,32.19,32.08,32.19,171000.0,23.9697,24.022,23.9399,24.022,171000.0
2006-11-14 15:45:00,32.19,32.23,32.15,32.18,202200.0,24.022,24.0518,23.9921,24.0145,202200.0
2006-11-14 15:50:00,32.19,32.23,32.11,32.12,264000.0,24.022,24.0518,23.9623,23.9697,264000.0
2006-11-14 15:55:00,32.13,32.17,32.05,32.09,526700.0,23.9772,24.0071,23.9175,23.9474,526700.0
2006-11-15 09:30:00,32.83,33.18,32.8,32.93,787000.0,24.4996,24.7608,24.4772,24.5742,787000.0
2006-11-15 09:35:00,32.95,32.95,32.84,32.85,342000.0,24.5891,24.5891,24.507,24.5145,342000.0
2006-11-15 09:40:00,32.85,32.91,32.71,32.76,335400.0,24.5145,24.5593,24.41,24.4473,335400.0
2006-11-15 09:45:00,32.75,32.8,32.7,32.77,268700.0,24.4399,24.4772,24.4026,24.4548,268700.0
2006-11-15 09:50:00,32.77,32.81,32.75,32.81,403200.0,24.4548,24.4847,24.4399,24.4847,403200.0
2006-11-15 09:55:00,32.81,32.86,32.79,32.83,241100.0,24.4847,24.522,24.4697,24.4996,241100.0
2006-11-15 10:00:00,32.82,32.88,32.79,32.88,312500.0,24.4921,24.5369,24.4697,24.5369,312500.0
2006-11-15 10:05:00,32.88,32.92,32.86,32.89,271000.0,24.5369,24.5667,24.522,24.5444,271000.0
2006-11-15 10:10:00,32.89,32.91,32.86,32.86,153100.0,24.5444,24.5593,24.522,24.522,153100.0
2006-11-15 10:15:00,32.86,32.88,32.82,32.84,212600.0,24.522,24.5369,24.4921,24.507,212600.0
2006-11-15 10:20:00,32.85,32.9,32.84,32.88,247900.0,24.5145,24.5518,24.507,24.5369,247900.0
2006-11-15 10:25:00,32.89,32.93,32.88,32.9,193800.0,24.5444,24.5742,24.5369,24.5518,193800.0
2006-11-15 10:30:00,32.9,33.09,32.8,32.93,949800.0,24.5518,24.6936,24.4772,24.5742,949800.0
2006-11-15 10:35:00,32.94,33.02,32.9,33.01,333100.0,24.5817,24.6414,24.5518,24.6339,333100.0
2006-11-15 10:40:00,33.01,33.02,32.95,33.02,352400.0,24.6339,24.6414,24.5891,24.6414,352400.0
2006-11-15 10:45:00,33.02,33.09,32.95,33.0,397600.0,24.6414,24.6936,24.5891,24.6264,397600.0
2006-11-15 10:50:00,33.0,33.16,32.96,33.04,442000.0,24.6264,24.7458,24.5966,24.6563,442000.0
2006-11-15 10:55:00,33.04,33.25,33.0,33.2,482500.0,24.6563,24.813,24.6264,24.7757,482500.0
2006-11-15 11:00:00,33.2,33.33,33.15,33.28,683200.0,24.7757,24.8727,24.7384,24.8354,683200.0
2006-11-15 11:05:00,33.28,33.32,33.22,33.25,514800.0,24.8354,24.8652,24.7906,24.813,514800.0
2006-11-15 11:10:00,33.24,33.27,33.18,33.22,550000.0,24.8055,24.8279,24.7608,24.7906,550000.0
2006-11-15 11:15:00,33.21,33.25,33.17,33.22,347500.0,24.7832,24.813,24.7533,24.7906,347500.0
2006-11-15 11:20:00,33.22,33.25,33.2,33.22,414200.0,24.7906,24.813,24.7757,24.7906,414200.0
2006-11-15 11:25:00,33.22,33.26,33.2,33.23,268700.0,24.7906,24.8205,24.7757,24.7981,268700.0
2006-11-15 11:30:00,33.22,33.24,33.21,33.24,236700.0,24.7906,24.8055,24.7832,24.8055,236700.0
2006-11-15 11:35:00,33.24,33.35,33.21,33.34,543000.0,24.8055,24.8876,24.7832,24.8802,543000.0
2006-11-15 11:40:00,33.34,33.42,33.33,33.42,304100.0,24.8802,24.9399,24.8727,24.9399,304100.0
2006-11-15 11:45:00,33.42,33.48,33.42,33.47,335800.0,24.9399,24.9846,24.9399,24.9772,335800.0
2006-11-15 11:50:00,33.47,33.48,33.41,33.46,263300.0,24.9772,24.9846,24.9324,24.9697,263300.0
2006-11-15 11:55:00,33.46,33.5,33.46,33.49,234800.0,24.9697,24.9996,24.9697,24.9921,234800.0
2006-11-15 12:00:00,33.49,33.53,33.46,33.48,292000.0,24.9921,25.022,24.9697,24.9846,292000.0
2006-11-15 12:05:00,33.48,33.49,33.44,33.45,187100.0,24.9846,24.9921,24.9548,24.9623,187100.0
2006-11-15 12:10:00,33.45,33.6,33.42,33.58,323700.0,24.9623,25.0742,24.9399,25.0593,323700.0
2006-11-15 12:15:00,33.57,33.6,33.56,33.57,148800.0,25.0518,25.0742,25.0443,25.0518,148800.0
2006-11-15 12:20:00,33.57,33.57,33.54,33.54,143200.0,25.0518,25.0518,25.0294,25.0294,143200.0
2006-11-15 12:25:00,33.55,33.64,33.54,33.64,263500.0,25.0369,25.104,25.0294,25.104,263500.0
2006-11-15 12:30:00,33.64,33.64,33.6,33.62,169200.0,25.104,25.104,25.0742,25.0891,169200.0
2006-11-15 12:35:00,33.61,33.64,33.59,33.6,194900.0,25.0817,25.104,25.0667,25.0742,194900.0
2006-11-15 12:40:00,33.6,33.64,33.58,33.63,129100.0,25.0742,25.104,25.0593,25.0966,129100.0
2006-11-15 12:45:00,33.63,33.68,33.63,33.66,130400.0,25.0966,25.1339,25.0966,25.119,130400.0
2006-11-15 12:50:00,33.67,33.83,33.65,33.82,347000.0,25.1264,25.2458,25.1115,25.2384,347000.0
2006-11-15 12:55:00,33.82,33.84,33.79,33.81,250100.0,25.2384,25.2533,25.216,25.2309,250100.0
2006-11-15 13:00:00,33.82,33.88,33.81,33.86,291000.0,25.2384,25.2832,25.2309,25.2682,291000.0
2006-11-15 13:05:00,33.86,33.88,33.81,33.81,189000.0,25.2682,25.2832,25.2309,25.2309,189000.0
2006-11-15 13:10:00,33.81,33.82,33.65,33.66,296000.0,25.2309,25.2384,25.1115,25.119,296000.0
2006-11-15 13:15:00,33.66,33.74,33.59,33.69,360200.0,25.119,25.1787,25.0667,25.1414,360200.0
2006-11-15 13:20:00,33.69,33.72,33.64,33.65,132200.0,25.1414,25.1637,25.104,25.1115,132200.0
2006-11-15 13:25:00,33.64,33.73,33.63,33.65,264600.0,25.104,25.1712,25.0966,25.1115,264600.0
2006-11-15 13:30:00,33.65,33.72,33.64,33.67,185100.0,25.1115,25.1637,25.104,25.1264,185100.0
2006-11-15 13:35:00,33.67,33.71,33.64,33.68,194200.0,25.1264,25.1563,25.104,25.1339,194200.0
2006-11-15 13:40:00,33.68,33.7,33.68,33.69,122000.0,25.1339,25.1488,25.1339,25.1414,122000.0
2006-11-15 13:45:00,33.7,33.73,33.69,33.73,131300.0,25.1488,25.1712,25.1414,25.1712,131300.0
2006-11-15 13:50:00,33.73,33.75,33.69,33.69,134300.0,25.1712,25.1861,25.1414,25.1414,134300.0
2006-11-15 13:55:00,33.68,33.77,33.68,33.77,178800.0,25.1339,25.2011,25.1339,25.2011,178800.0
2006-11-15 14:00:00,33.78,33.79,33.69,33.72,259300.0,25.2085,25.216,25.1414,25.1637,259300.0
2006-11-15 14:05:00,33.72,33.72,33.62,33.68,288600.0,25.1637,25.1637,25.0891,25.1339,288600.0
2006-11-15 14:10:00,33.69,33.78,33.67,33.75,177200.0,25.1414,25.2085,25.1264,25.1861,177200.0
2006-11-15 14:15:00,33.75,33.76,33.69,33.73,135700.0,25.1861,25.1936,25.1414,25.1712,135700.0
2006-11-15 14:20:00,33.72,33.74,33.69,33.73,236100.0,25.1637,25.1787,25.1414,25.1712,236100.0
2006-11-15 14:25:00,33.73,33.74,33.68,33.68,200300.0,25.1712,25.1787,25.1339,25.1339,200300.0
2006-11-15 14:30:00,33.68,33.69,33.65,33.67,456300.0,25.1339,25.1414,25.1115,25.1264,456300.0
2006-11-15 14:35:00,33.66,33.67,33.56,33.56,568000.0,25.119,25.1264,25.0443,25.0443,568000.0
2006-11-15 14:40:00,33.56,33.57,33.46,33.46,341400.0,25.0443,25.0518,24.9697,24.9697,341400.0
2006-11-15 14:45:00,33.46,33.61,33.43,33.6,383800.0,24.9697,25.0817,24.9473,25.0742,383800.0
2006-11-15 14:50:00,33.6,33.64,33.56,33.59,316700.0,25.0742,25.104,25.0443,25.0667,316700.0
2006-11-15 14:55:00,33.59,33.68,33.58,33.66,200700.0,25.0667,25.1339,25.0593,25.119,200700.0
2006-11-15 15:00:00,33.66,33.68,33.61,33.66,118700.0,25.119,25.1339,25.0817,25.119,118700.0
2006-11-15 15:05:00,33.67,33.73,33.65,33.7,407500.0,25.1264,25.1712,25.1115,25.1488,407500.0
2006-11-15 15:10:00,33.7,33.75,33.69,33.73,156600.0,25.1488,25.1861,25.1414,25.1712,156600.0
2006-11-15 15:15:00,33.74,33.74,33.68,33.7,208900.0,25.1787,25.1787,25.1339,25.1488,208900.0
2006-11-15 15:20:00,33.7,33.71,33.65,33.67,230600.0,25.1488,25.1563,25.1115,25.1264,230600.0
2006-11-15 15:25:00,33.67,33.68,33.64,33.65,149800.0,25.1264,25.1339,25.104,25.1115,149800.0
2006-11-15 15:30:00,33.66,33.66,33.64,33.66,224700.0,25.119,25.119,25.104,25.119,224700.0
2006-11-15 15:35:00,33.66,33.69,33.65,33.69,187800.0,25.119,25.1414,25.1115,25.1414,187800.0
2006-11-15 15:40:00,33.69,33.69,33.65,33.68,258800.0,25.1414,25.1414,25.1115,25.1339,258800.0
2006-11-15 15:45:00,33.68,33.69,33.6,33.61,329900.0,25.1339,25.1414,25.0742,25.0817,329900.0
2006-11-15 15:50:00,33.61,33.61,33.44,33.45,721200.0,25.0817,25.0817,24.9548,24.9623,721200.0
2006-11-15 15:55:00,33.44,33.57,33.44,33.57,2366400.0,24.9548,25.0518,24.9548,25.0518,2366400.0
2006-11-16 09:30:00,34.2,34.29,33.94,34.0,693800.0,25.522,25.5891,25.3279,25.3727,693800.0
2006-11-16 09:35:00,33.98,34.04,33.84,33.85,601800.0,25.3578,25.4026,25.2533,25.2608,601800.0
2006-11-16 09:40:00,33.85,33.94,33.76,33.91,604900.0,25.2608,25.3279,25.1936,25.3055,604900.0
2006-11-16 09:45:00,33.91,33.94,33.75,33.75,802900.0,25.3055,25.3279,25.1861,25.1861,802900.0
2006-11-16 09:50:00,33.75,33.8,33.62,33.76,767200.0,25.1861,25.2235,25.0891,25.1936,767200.0
2006-11-16 09:55:00,33.76,33.8,33.68,33.8,322200.0,25.1936,25.2235,25.1339,25.2235,322200.0
2006-11-16 10:00:00,33.8,33.88,33.72,33.79,569800.0,25.2235,25.2832,25.1637,25.216,569800.0
2006-11-16 10:05:00,33.79,33.86,33.78,33.86,246100.0,25.216,25.2682,25.2085,25.2682,246100.0
2006-11-16 10:10:00,33.86,33.87,33.68,33.69,1720300.0,25.2682,25.2757,25.1339,25.1414,1720300.0
2006-11-16 10:15:00,33.69,33.73,33.59,33.59,306300.0,25.1414,25.1712,25.0667,25.0667,306300.0
2006-11-16 10:20:00,33.59,33.73,33.58,33.67,464900.0,25.0667,25.1712,25.0593,25.1264,464900.0
2006-11-16 10:25:00,33.67,33.72,33.62,33.67,275100.0,25.1264,25.1637,25.0891,25.1264,275100.0
2006-11-16 10:30:00,33.67,33.77,33.63,33.7,144900.0,25.1264,25.2011,25.0966,25.1488,144900.0
2006-11-16 10:35:00,33.69,33.7,33.6,33.62,207700.0,25.1414,25.1488,25.0742,25.0891,207700.0
2006-11-16 10:40:00,33.62,33.62,33.45,33.48,531100.0,25.0891,25.0891,24.9623,24.9846,531100.0
2006-11-16 10:45:00,33.49,33.49,33.08,33.19,651900.0,24.9921,24.9921,24.6861,24.7682,651900.0
2006-11-16 10:50:00,33.17,33.3,33.16,33.22,420900.0,24.7533,24.8503,24.7458,24.7906,420900.0
2006-11-16 10:55:00,33.22,33.25,33.1,33.15,252300.0,24.7906,24.813,24.7011,24.7384,252300.0
2006-11-16 11:00:00,33.14,33.2,33.05,33.07,342100.0,24.7309,24.7757,24.6638,24.6787,342100.0
2006-11-16 11:05:00,33.07,33.15,33.06,33.09,201000.0,24.6787,24.7384,24.6712,24.6936,201000.0
2006-11-16 11:10:00,33.1,33.1,33.01,33.05,213900.0,24.7011,24.7011,24.6339,24.6638,213900.0
2006-11-16 11:15:00,33.05,33.09,33.02,33.09,180800.0,24.6638,24.6936,24.6414,24.6936,180800.0
2006-11-16 11:20:00,33.1,33.26,33.09,33.22,279000.0,24.7011,24.8205,24.6936,24.7906,279000.0
2006-11-16 11:25:00,33.21,33.24,33.14,33.22,153600.0,24.7832,24.8055,24.7309,24.7906,153600.0
2006-11-16 11:30:00,33.22,33.22,33.14,33.14,131500.0,24.7906,24.7906,24.7309,24.7309,131500.0
2006-11-16 11:35:00,33.16,33.16,32.96,32.97,285800.0,24.7458,24.7458,24.5966,24.6041,285800.0
2006-11-16 11:40:00,32.96,33.0,32.75,32.82,536500.0,24.5966,24.6264,24.4399,24.4921,536500.0
2006-11-16 11:45:00,32.82,32.84,32.73,32.81,276600.0,24.4921,24.507,24.425,24.4847,276600.0
2006-11-16 11:50:00,32.8,32.87,32.8,32.84,272100.0,24.4772,24.5294,24.4772,24.507,272100.0
2006-11-16 11:55:00,32.84,32.94,32.82,32.94,358600.0,24.507,24.5817,24.4921,24.5817,358600.0
2006-11-16 12:00:00,32.93,32.97,32.86,32.9,224300.0,24.5742,24.6041,24.522,24.5518,224300.0
2006-11-16 12:05:00,32.89,33.04,32.87,33.0,213700.0,24.5444,24.6563,24.5294,24.6264,213700.0
2006-11-16 12:10:00,33.0,33.04,32.9,32.9,153100.0,24.6264,24.6563,24.5518,24.5518,153100.0
2006-11-16 12:15:00,32.9,32.94,32.9,32.93,112200.0,24.5518,24.5817,24.5518,24.5742,112200.0
2006-11-16 12:20:00,32.94,33.03,32.94,33.02,167200.0,24.5817,24.6488,24.5817,24.6414,167200.0
2006-11-16 12:25:00,33.02,33.05,33.01,33.04,125300.0,24.6414,24.6638,24.6339,24.6563,125300.0
2006-11-16 12:30:00,33.04,33.09,32.99,33.0,192600.0,24.6563,24.6936,24.619,24.6264,192600.0
2006-11-16 12:35:00,33.0,33.03,32.97,32.98,190400.0,24.6264,24.6488,24.6041,24.6115,190400.0
2006-11-16 12:40:00,32.98,33.03,32.98,33.03,107200.0,24.6115,24.6488,24.6115,24.6488,107200.0
2006-11-16 12:45:00,33.02,33.09,33.02,33.07,97900.0,24.6414,24.6936,24.6414,24.6787,97900.0
2006-11-16 12:50:00,33.07,33.1,33.05,33.08,104100.0,24.6787,24.7011,24.6638,24.6861,104100.0
2006-11-16 12:55:00,33.07,33.07,33.03,33.05,100700.0,24.6787,24.6787,24.6488,24.6638,100700.0
2006-11-16 13:00:00,33.05,33.07,33.01,33.01,70100.0,24.6638,24.6787,24.6339,24.6339,70100.0
2006-11-16 13:05:00,33.02,33.08,33.0,33.01,96300.0,24.6414,24.6861,24.6264,24.6339,96300.0
2006-11-16 13:10:00,33.01,33.02,33.0,33.01,53100.0,24.6339,24.6414,24.6264,24.6339,53100.0
2006-11-16 13:15:00,33.0,33.01,32.94,32.94,111600.0,24.6264,24.6339,24.5817,24.5817,111600.0
2006-11-16 13:20:00,32.94,32.95,32.83,32.85,139000.0,24.5817,24.5891,24.4996,24.5145,139000.0
2006-11-16 13:25:00,32.85,32.87,32.82,32.85,150000.0,24.5145,24.5294,24.4921,24.5145,150000.0
2006-11-16 13:30:00,32.85,32.89,32.83,32.84,200000.0,24.5145,24.5444,24.4996,24.507,200000.0
2006-11-16 13:35:00,32.84,32.86,32.78,32.8,156500.0,24.507,24.522,24.4623,24.4772,156500.0
2006-11-16 13:40:00,32.79,32.91,32.79,32.89,164500.0,24.4697,24.5593,24.4697,24.5444,164500.0
2006-11-16 13:45:00,32.89,32.94,32.86,32.92,185200.0,24.5444,24.5817,24.522,24.5667,185200.0
2006-11-16 13:50:00,32.92,32.94,32.87,32.87,150000.0,24.5667,24.5817,24.5294,24.5294,150000.0
2006-11-16 13:55:00,32.87,32.9,32.81,32.88,198300.0,24.5294,24.5518,24.4847,24.5369,198300.0
2006-11-16 14:00:00,32.88,32.92,32.82,32.83,142300.0,24.5369,24.5667,24.4921,24.4996,142300.0
2006-11-16 14:05:00,32.84,32.86,32.75,32.8,165800.0,24.507,24.522,24.4399,24.4772,165800.0
2006-11-16 14:10:00,32.8,32.81,32.62,32.66,284400.0,24.4772,24.4847,24.3429,24.3727,284400.0
2006-11-16 14:15:00,32.66,32.69,32.6,32.64,263700.0,24.3727,24.3951,24.3279,24.3578,263700.0
2006-11-16 14:20:00,32.64,32.73,32.64,32.73,166200.0,24.3578,24.425,24.3578,24.425,166200.0
2006-11-16 14:25:00,32.73,32.79,32.71,32.73,192800.0,24.425,24.4697,24.41,24.425,192800.0
2006-11-16 14:30:00,32.72,32.74,32.69,32.72,141200.0,24.4175,24.4324,24.3951,24.4175,141200.0
2006-11-16 14:35:00,32.72,32.74,32.68,32.7,165400.0,24.4175,24.4324,24.3876,24.4026,165400.0
2006-11-16 14:40:00,32.7,32.77,32.69,32.76,102500.0,24.4026,24.4548,24.3951,24.4473,102500.0
2006-11-16 14:45:00,32.75,32.78,32.71,32.74,116800.0,24.4399,24.4623,24.41,24.4324,116800.0
2006-11-16 14:50:00,32.75,32.75,32.7,32.7,140800.0,24.4399,24.4399,24.4026,24.4026,140800.0
2006-11-16 14:55:00,32.7,32.71,32.64,32.65,220800.0,24.4026,24.41,24.3578,24.3653,220800.0
2006-11-16 15:00:00,32.65,32.66,32.61,32.63,327700.0,24.3653,24.3727,24.3354,24.3503,327700.0
2006-11-16 15:05:00,32.64,32.64,32.58,32.61,311400.0,24.3578,24.3578,24.313,24.3354,311400.0
2006-11-16 15:10:00,32.6,32.65,32.58,32.65,298300.0,24.3279,24.3653,24.313,24.3653,298300.0
2006-11-16 15:15:00,32.66,32.68,32.6,32.67,182600.0,24.3727,24.3876,24.3279,24.3802,182600.0
2006-11-16 15:20:00,32.68,32.7,32.65,32.66,205600.0,24.3876,24.4026,24.3653,24.3727,205600.0
2006-11-16 15:25:00,32.66,32.78,32.65,32.69,310900.0,24.3727,24.4623,24.3653,24.3951,310900.0
2006-11-16 15:30:00,32.69,32.76,32.67,32.73,214000.0,24.3951,24.4473,24.3802,24.425,214000.0
2006-11-16 15:35:00,32.74,32.8,32.66,32.66,281100.0,24.4324,24.4772,24.3727,24.3727,281100.0
2006-11-16 15:40:00,32.66,32.69,32.63,32.65,197700.0,24.3727,24.3951,24.3503,24.3653,197700.0
2006-11-16 15:45:00,32.65,32.75,32.64,32.68,597700.0,24.3653,24.4399,24.3578,24.3876,597700.0
2006-11-16 15:50:00,32.68,32.68,32.51,32.52,499400.0,24.3876,24.3876,24.2608,24.2682,499400.0
2006-11-16 15:55:00,32.52,32.58,32.47,32.49,733400.0,24.2682,24.313,24.2309,24.2459,733400.0
2006-11-17 09:30:00,32.2,32.2,31.85,31.87,1224800.0,24.0294,24.0294,23.7683,23.7832,1224800.0
2006-11-17 09:35:00,31.87,32.1,31.82,31.99,645200.0,23.7832,23.9548,23.7459,23.8727,645200.0
2006-11-17 09:40:00,31.99,32.06,31.85,32.0,482500.0,23.8727,23.925,23.7683,23.8802,482500.0
2006-11-17 09:45:00,32.0,32.08,31.92,32.04,470400.0,23.8802,23.9399,23.8205,23.91,470400.0
2006-11-17 09:50:00,32.03,32.09,31.96,32.07,328600.0,23.9026,23.9474,23.8503,23.9324,328600.0
2006-11-17 09:55:00,32.07,32.12,31.95,32.02,458500.0,23.9324,23.9697,23.8429,23.8951,458500.0
2006-11-17 10:00:00,32.02,32.03,31.85,31.97,415500.0,23.8951,23.9026,23.7683,23.8578,415500.0
2006-11-17 10:05:00,31.97,32.18,31.95,32.11,323300.0,23.8578,24.0145,23.8429,23.9623,323300.0
2006-11-17 10:10:00,32.11,32.12,32.06,32.07,178700.0,23.9623,23.9697,23.925,23.9324,178700.0
2006-11-17 10:15:00,32.07,32.21,32.05,32.2,213000.0,23.9324,24.0369,23.9175,24.0294,213000.0
2006-11-17 10:20:00,32.2,32.35,32.19,32.29,406500.0,24.0294,24.1414,24.022,24.0966,406500.0
2006-11-17 10:25:00,32.3,32.39,32.25,32.36,372100.0,24.1041,24.1712,24.0668,24.1488,372100.0
2006-11-17 10:30:00,32.35,32.39,32.25,32.25,184800.0,24.1414,24.1712,24.0668,24.0668,184800.0
2006-11-17 10:35:00,32.26,32.48,32.23,32.48,279800.0,24.0742,24.2384,24.0518,24.2384,279800.0
2006-11-17 10:40:00,32.48,32.62,32.45,32.59,314200.0,24.2384,24.3429,24.216,24.3205,314200.0
2006-11-17 10:45:00,32.58,32.63,32.45,32.51,215800.0,24.313,24.3503,24.216,24.2608,215800.0
2006-11-17 10:50:00,32.51,32.56,32.46,32.5,192300.0,24.2608,24.2981,24.2235,24.2533,192300.0
2006-11-17 10:55:00,32.5,32.53,32.45,32.45,109800.0,24.2533,24.2757,24.216,24.216,109800.0
2006-11-17 11:00:00,32.45,32.5,32.45,32.46,145600.0,24.216,24.2533,24.216,24.2235,145600.0
2006-11-17 11:05:00,32.45,32.45,32.36,32.36,204500.0,24.216,24.216,24.1488,24.1488,204500.0
2006-11-17 11:10:00,32.36,32.37,32.28,32.33,154800.0,24.1488,24.1563,24.0891,24.1265,154800.0
2006-11-17 11:15:00,32.32,32.35,32.28,32.32,192300.0,24.119,24.1414,24.0891,24.119,192300.0
2006-11-17 11:20:00,32.32,32.37,32.3,32.31,114100.0,24.119,24.1563,24.1041,24.1115,114100.0
2006-11-17 11:25:00,32.3,32.33,32.26,32.26,153400.0,24.1041,24.1265,24.0742,24.0742,153400.0
2006-11-17 11:30:00,32.27,32.32,32.27,32.28,176600.0,24.0817,24.119,24.0817,24.0891,176600.0
2006-11-17 11:35:00,32.27,32.3,32.25,32.29,108200.0,24.0817,24.1041,24.0668,24.0966,108200.0
2006-11-17 11:40:00,32.29,32.41,32.25,32.4,211400.0,24.0966,24.1862,24.0668,24.1787,211400.0
2006-11-17 11:45:00,32.41,32.54,32.38,32.51,219900.0,24.1862,24.2832,24.1638,24.2608,219900.0
2006-11-17 11:50:00,32.51,32.59,32.49,32.55,234300.0,24.2608,24.3205,24.2459,24.2906,234300.0
2006-11-17 11:55:00,32.56,32.57,32.48,32.52,146800.0,24.2981,24.3056,24.2384,24.2682,146800.0
2006-11-17 12:00:00,32.52,32.66,32.52,32.66,198400.0,24.2682,24.3727,24.2682,24.3727,198400.0
2006-11-17 12:05:00,32.66,32.75,32.64,32.75,283400.0,24.3727,24.4399,24.3578,24.4399,283400.0
2006-11-17 12:10:00,32.75,32.75,32.59,32.61,226200.0,24.4399,24.4399,24.3205,24.3354,226200.0
2006-11-17 12:15:00,32.62,32.63,32.57,32.62,112200.0,24.3429,24.3503,24.3056,24.3429,112200.0
2006-11-17 12:20:00,32.62,32.65,32.6,32.62,190400.0,24.3429,24.3653,24.3279,24.3429,190400.0
2006-11-17 12:25:00,32.62,32.73,32.61,32.73,158400.0,24.3429,24.425,24.3354,24.425,158400.0
2006-11-17 12:30:00,32.72,32.77,32.69,32.75,167500.0,24.4175,24.4548,24.3951,24.4399,167500.0
2006-11-17 12:35:00,32.76,32.76,32.69,32.7,136200.0,24.4473,24.4473,24.3951,24.4026,136200.0
2006-11-17 12:40:00,32.71,32.71,32.65,32.68,156900.0,24.41,24.41,24.3653,24.3876,156900.0
2006-11-17 12:45:00,32.68,32.69,32.61,32.61,81800.0,24.3876,24.3951,24.3354,24.3354,81800.0
2006-11-17 12:50:00,32.61,32.66,32.58,32.66,151900.0,24.3354,24.3727,24.313,24.3727,151900.0
2006-11-17 12:55:00,32.65,32.71,32.65,32.7,107000.0,24.3653,24.41,24.3653,24.4026,107000.0
2006-11-17 13:00:00,32.71,32.71,32.63,32.69,114300.0,24.41,24.41,24.3503,24.3951,114300.0
2006-11-17 13:05:00,32.69,32.78,32.67,32.78,159700.0,24.3951,24.4623,24.3802,24.4623,159700.0
2006-11-17 13:10:00,32.76,32.78,32.72,32.75,127300.0,24.4473,24.4623,24.4175,24.4399,127300.0
2006-11-17 13:15:00,32.75,32.78,32.74,32.75,120600.0,24.4399,24.4623,24.4324,24.4399,120600.0
2006-11-17 13:20:00,32.75,32.76,32.7,32.72,127800.0,24.4399,24.4473,24.4026,24.4175,127800.0
2006-11-17 13:25:00,32.72,32.73,32.68,32.68,79900.0,24.4175,24.425,24.3876,24.3876,79900.0
2006-11-17 13:30:00,32.69,32.74,32.68,32.74,113600.0,24.3951,24.4324,24.3876,24.4324,113600.0
2006-11-17 13:35:00,32.74,32.75,32.71,32.73,90200.0,24.4324,24.4399,24.41,24.425,90200.0
2006-11-17 13:40:00,32.73,32.77,32.73,32.76,83600.0,24.425,24.4548,24.425,24.4473,83600.0
2006-11-17 13:45:00,32.76,32.8,32.76,32.79,77000.0,24.4473,24.4772,24.4473,24.4697,77000.0
2006-11-17 13:50:00,32.79,32.79,32.75,32.76,106500.0,24.4697,24.4697,24.4399,24.4473,106500.0
2006-11-17 13:55:00,32.76,32.78,32.73,32.76,63300.0,24.4473,24.4623,24.425,24.4473,63300.0
2006-11-17 14:00:00,32.76,32.77,32.62,32.63,143800.0,24.4473,24.4548,24.3429,24.3503,143800.0
2006-11-17 14:05:00,32.63,32.64,32.53,32.55,163100.0,24.3503,24.3578,24.2757,24.2906,163100.0
2006-11-17 14:10:00,32.54,32.56,32.49,32.54,150900.0,24.2832,24.2981,24.2459,24.2832,150900.0
2006-11-17 14:15:00,32.53,32.64,32.53,32.58,72000.0,24.2757,24.3578,24.2757,24.313,72000.0
2006-11-17 14:20:00,32.59,32.68,32.58,32.65,113000.0,24.3205,24.3876,24.313,24.3653,113000.0
2006-11-17 14:25:00,32.65,32.7,32.64,32.7,100300.0,24.3653,24.4026,24.3578,24.4026,100300.0
2006-11-17 14:30:00,32.71,32.73,32.65,32.66,134900.0,24.41,24.425,24.3653,24.3727,134900.0
2006-11-17 14:35:00,32.66,32.68,32.65,32.68,87500.0,24.3727,24.3876,24.3653,24.3876,87500.0
2006-11-17 14:40:00,32.68,32.68,32.64,32.65,63900.0,24.3876,24.3876,24.3578,24.3653,63900.0
2006-11-17 14:45:00,32.65,32.69,32.59,32.59,153100.0,24.3653,24.3951,24.3205,24.3205,153100.0
2006-11-17 14:50:00,32.59,32.65,32.57,32.62,153900.0,24.3205,24.3653,24.3056,24.3429,153900.0
2006-11-17 14:55:00,32.62,32.64,32.59,32.59,153300.0,24.3429,24.3578,24.3205,24.3205,153300.0
2006-11-17 15:00:00,32.59,32.61,32.57,32.59,56100.0,24.3205,24.3354,24.3056,24.3205,56100.0
2006-11-17 15:05:00,32.6,32.6,32.53,32.54,70800.0,24.3279,24.3279,24.2757,24.2832,70800.0
2006-11-17 15:10:00,32.54,32.55,32.45,32.48,140500.0,24.2832,24.2906,24.216,24.2384,140500.0
2006-11-17 15:15:00,32.48,32.54,32.48,32.5,100200.0,24.2384,24.2832,24.2384,24.2533,100200.0
2006-11-17 15:20:00,32.5,32.54,32.49,32.49,69900.0,24.2533,24.2832,24.2459,24.2459,69900.0
2006-11-17 15:25:00,32.49,32.53,32.47,32.53,71000.0,24.2459,24.2757,24.2309,24.2757,71000.0
2006-11-17 15:30:00,32.53,32.57,32.52,32.57,174200.0,24.2757,24.3056,24.2682,24.3056,174200.0
2006-11-17 15:35:00,32.57,32.58,32.55,32.57,124700.0,24.3056,24.313,24.2906,24.3056,124700.0
2006-11-17 15:40:00,32.57,32.58,32.56,32.58,139400.0,24.3056,24.313,24.2981,24.313,139400.0
2006-11-17 15:45:00,32.59,32.65,32.55,32.58,287800.0,24.3205,24.3653,24.2906,24.313,287800.0
2006-11-17 15:50:00,32.58,32.58,32.55,32.56,278600.0,24.313,24.313,24.2906,24.2981,278600.0
2006-11-17 15:55:00,32.56,32.6,32.54,32.57,360300.0,24.2981,24.3279,24.2832,24.3056,360300.0
2006-11-20 09:30:00,32.51,32.52,32.32,32.44,267400.0,24.2608,24.2682,24.119,24.2085,267400.0
2006-11-20 09:35:00,32.43,32.43,32.02,32.05,303900.0,24.2011,24.2011,23.8951,23.9175,303900.0
2006-11-20 09:40:00,32.06,32.11,32.0,32.1,290500.0,23.925,23.9623,23.8802,23.9548,290500.0
2006-11-20 09:45:00,32.08,32.26,32.05,32.25,193900.0,23.9399,24.0742,23.9175,24.0668,193900.0
2006-11-20 09:50:00,32.25,32.26,32.17,32.18,195800.0,24.0668,24.0742,24.0071,24.0145,195800.0
2006-11-20 09:55:00,32.19,32.19,32.11,32.15,161200.0,24.022,24.022,23.9623,23.9921,161200.0
2006-11-20 10:00:00,32.14,32.18,32.1,32.11,218100.0,23.9847,24.0145,23.9548,23.9623,218100.0
2006-11-20 10:05:00,32.1,32.12,32.03,32.09,185000.0,23.9548,23.9697,23.9026,23.9474,185000.0
2006-11-20 10:10:00,32.08,32.1,32.01,32.09,184200.0,23.9399,23.9548,23.8877,23.9474,184200.0
2006-11-20 10:15:00,32.09,32.22,32.05,32.2,187800.0,23.9474,24.0444,23.9175,24.0294,187800.0
2006-11-20 10:20:00,32.19,32.24,32.17,32.23,184600.0,24.022,24.0593,24.0071,24.0518,184600.0
2006-11-20 10:25:00,32.24,32.32,32.17,32.18,174600.0,24.0593,24.119,24.0071,24.0145,174600.0
2006-11-20 10:30:00,32.18,32.28,32.18,32.25,125700.0,24.0145,24.0891,24.0145,24.0668,125700.0
2006-11-20 10:35:00,32.25,32.27,32.18,32.24,165100.0,24.0668,24.0817,24.0145,24.0593,165100.0
2006-11-20 10:40:00,32.23,32.24,32.17,32.18,103300.0,24.0518,24.0593,24.0071,24.0145,103300.0
2006-11-20 10:45:00,32.17,32.17,32.12,32.14,120500.0,24.0071,24.0071,23.9697,23.9847,120500.0
2006-11-20 10:50:00,32.13,32.21,32.13,32.19,125100.0,23.9772,24.0369,23.9772,24.022,125100.0
2006-11-20 10:55:00,32.19,32.25,32.18,32.2,195100.0,24.022,24.0668,24.0145,24.0294,195100.0
2006-11-20 11:00:00,32.2,32.24,32.16,32.19,208800.0,24.0294,24.0593,23.9996,24.022,208800.0
2006-11-20 11:05:00,32.2,32.24,32.16,32.23,175300.0,24.0294,24.0593,23.9996,24.0518,175300.0
2006-11-20 11:10:00,32.24,32.36,32.23,32.36,249600.0,24.0593,24.1488,24.0518,24.1488,249600.0
2006-11-20 11:15:00,32.36,32.39,32.32,32.38,222500.0,24.1488,24.1712,24.119,24.1638,222500.0
2006-11-20 11:20:00,32.38,32.43,32.32,32.4,386000.0,24.1638,24.2011,24.119,24.1787,386000.0
2006-11-20 11:25:00,32.4,32.47,32.38,32.47,262100.0,24.1787,24.2309,24.1638,24.2309,262100.0
2006-11-20 11:30:00,32.46,32.5,32.43,32.49,169000.0,24.2235,24.2533,24.2011,24.2459,169000.0
2006-11-20 11:35:00,32.5,32.63,32.49,32.59,275900.0,24.2533,24.3503,24.2459,24.3205,275900.0
2006-11-20 11:40:00,32.6,32.62,32.47,32.49,162200.0,24.3279,24.3429,24.2309,24.2459,162200.0
2006-11-20 11:45:00,32.49,32.55,32.48,32.53,68500.0,24.2459,24.2906,24.2384,24.2757,68500.0
2006-11-20 11:50:00,32.52,32.61,32.48,32.49,105300.0,24.2682,24.3354,24.2384,24.2459,105300.0
2006-11-20 11:55:00,32.49,32.61,32.49,32.6,143700.0,24.2459,24.3354,24.2459,24.3279,143700.0
2006-11-20 12:00:00,32.6,32.61,32.56,32.56,79100.0,24.3279,24.3354,24.2981,24.2981,79100.0
2006-11-20 12:05:00,32.56,32.63,32.56,32.62,79500.0,24.2981,24.3503,24.2981,24.3429,79500.0
2006-11-20 12:10:00,32.62,32.65,32.51,32.51,114000.0,24.3429,24.3653,24.2608,24.2608,114000.0
2006-11-20 12:15:00,32.52,32.6,32.49,32.57,106100.0,24.2682,24.3279,24.2459,24.3056,106100.0
2006-11-20 12:20:00,32.58,32.59,32.52,32.52,74300.0,24.313,24.3205,24.2682,24.2682,74300.0
2006-11-20 12:25:00,32.52,32.57,32.49,32.51,105600.0,24.2682,24.3056,24.2459,24.2608,105600.0
2006-11-20 12:30:00,32.51,32.51,32.48,32.5,135500.0,24.2608,24.2608,24.2384,24.2533,135500.0
2006-11-20 12:35:00,32.5,32.55,32.48,32.55,114400.0,24.2533,24.2906,24.2384,24.2906,114400.0
2006-11-20 12:40:00,32.54,32.55,32.46,32.47,86400.0,24.2832,24.2906,24.2235,24.2309,86400.0
2006-11-20 12:45:00,32.47,32.52,32.46,32.52,56000.0,24.2309,24.2682,24.2235,24.2682,56000.0
2006-11-20 12:50:00,32.51,32.53,32.51,32.52,54500.0,24.2608,24.2757,24.2608,24.2682,54500.0
2006-11-20 12:55:00,32.52,32.61,32.51,32.59,121300.0,24.2682,24.3354,24.2608,24.3205,121300.0
2006-11-20 13:00:00,32.6,32.62,32.56,32.56,48400.0,24.3279,24.3429,24.2981,24.2981,48400.0
2006-11-20 13:05:00,32.57,32.58,32.47,32.52,164900.0,24.3056,24.313,24.2309,24.2682,164900.0
2006-11-20 13:10:00,32.52,32.53,32.46,32.47,63200.0,24.2682,24.2757,24.2235,24.2309,63200.0
2006-11-20 13:15:00,32.46,32.48,32.38,32.44,88300.0,24.2235,24.2384,24.1638,24.2085,88300.0
2006-11-20 13:20:00,32.44,32.46,32.4,32.44,349100.0,24.2085,24.2235,24.1787,24.2085,349100.0
2006-11-20 13:25:00,32.44,32.6,32.44,32.51,130400.0,24.2085,24.3279,24.2085,24.2608,130400.0
2006-11-20 13:30:00,32.51,32.52,32.49,32.5,99600.0,24.2608,24.2682,24.2459,24.2533,99600.0
2006-11-20 13:35:00,32.5,32.51,32.38,32.42,128200.0,24.2533,24.2608,24.1638,24.1936,128200.0
2006-11-20 13:40:00,32.41,32.47,32.41,32.44,96500.0,24.1862,24.2309,24.1862,24.2085,96500.0
2006-11-20 13:45:00,32.45,32.45,32.4,32.42,148800.0,24.216,24.216,24.1787,24.1936,148800.0
2006-11-20 13:50:00,32.42,32.42,32.37,32.4,130600.0,24.1936,24.1936,24.1563,24.1787,130600.0
2006-11-20 13:55:00,32.41,32.42,32.38,32.4,139400.0,24.1862,24.1936,24.1638,24.1787,139400.0
2006-11-20 14:00:00,32.39,32.45,32.37,32.43,124900.0,24.1712,24.216,24.1563,24.2011,124900.0
2006-11-20 14:05:00,32.43,32.44,32.38,32.44,105400.0,24.2011,24.2085,24.1638,24.2085,105400.0
2006-11-20 14:10:00,32.43,32.46,32.43,32.43,118900.0,24.2011,24.2235,24.2011,24.2011,118900.0
2006-11-20 14:15:00,32.43,32.43,32.35,32.35,152200.0,24.2011,24.2011,24.1414,24.1414,152200.0
2006-11-20 14:20:00,32.36,32.37,32.3,32.36,211400.0,24.1488,24.1563,24.1041,24.1488,211400.0
2006-11-20 14:25:00,32.36,32.43,32.28,32.41,160300.0,24.1488,24.2011,24.0891,24.1862,160300.0
2006-11-20 14:30:00,32.4,32.42,32.35,32.42,72500.0,24.1787,24.1936,24.1414,24.1936,72500.0
2006-11-20 14:35:00,32.41,32.45,32.34,32.45,121100.0,24.1862,24.216,24.1339,24.216,121100.0
2006-11-20 14:40:00,32.45,32.45,32.34,32.39,96100.0,24.216,24.216,24.1339,24.1712,96100.0
2006-11-20 14:45:00,32.39,32.43,32.35,32.4,99000.0,24.1712,24.2011,24.1414,24.1787,99000.0
2006-11-20 14:50:00,32.4,32.44,32.4,32.43,120600.0,24.1787,24.2085,24.1787,24.2011,120600.0
2006-11-20 14:55:00,32.43,32.44,32.39,32.43,79900.0,24.2011,24.2085,24.1712,24.2011,79900.0
2006-11-20 15:00:00,32.43,32.43,32.36,32.38,100900.0,24.2011,24.2011,24.1488,24.1638,100900.0
2006-11-20 15:05:00,32.38,32.4,32.35,32.37,86300.0,24.1638,24.1787,24.1414,24.1563,86300.0
2006-11-20 15:10:00,32.38,32.39,32.34,32.37,117400.0,24.1638,24.1712,24.1339,24.1563,117400.0
2006-11-20 15:15:00,32.36,32.44,32.35,32.44,173800.0,24.1488,24.2085,24.1414,24.2085,173800.0
2006-11-20 15:20:00,32.43,32.45,32.29,32.3,170500.0,24.2011,24.216,24.0966,24.1041,170500.0
2006-11-20 15:25:00,32.31,32.41,32.31,32.4,100800.0,24.1115,24.1862,24.1115,24.1787,100800.0
2006-11-20 15:30:00,32.4,32.43,32.38,32.41,217500.0,24.1787,24.2011,24.1638,24.1862,217500.0
2006-11-20 15:35:00,32.41,32.43,32.39,32.4,109000.0,24.1862,24.2011,24.1712,24.1787,109000.0
2006-11-20 15:40:00,32.39,32.42,32.37,32.4,155600.0,24.1712,24.1936,24.1563,24.1787,155600.0
2006-11-20 15:45:00,32.39,32.41,32.37,32.4,151500.0,24.1712,24.1862,24.1563,24.1787,151500.0
2006-11-20 15:50:00,32.39,32.41,32.36,32.36,165100.0,24.1712,24.1862,24.1488,24.1488,165100.0
2006-11-20 15:55:00,32.37,32.4,32.32,32.33,239300.0,24.1563,24.1787,24.119,24.1265,239300.0
2006-11-21 09:30:00,32.5,32.63,32.5,32.51,162200.0,24.2533,24.3503,24.2533,24.2608,162200.0
2006-11-21 09:35:00,32.51,32.75,32.5,32.73,343400.0,24.2608,24.4399,24.2533,24.425,343400.0
2006-11-21 09:40:00,32.72,32.74,32.65,32.71,158900.0,24.4175,24.4324,24.3653,24.41,158900.0
2006-11-21 09:45:00,32.72,32.72,32.63,32.64,144800.0,24.4175,24.4175,24.3503,24.3578,144800.0
2006-11-21 09:50:00,32.63,32.71,32.63,32.67,125100.0,24.3503,24.41,24.3503,24.3802,125100.0
2006-11-21 09:55:00,32.67,32.68,32.59,32.6,126600.0,24.3802,24.3876,24.3205,24.3279,126600.0
2006-11-21 10:00:00,32.61,32.65,32.58,32.63,217700.0,24.3354,24.3653,24.313,24.3503,217700.0
2006-11-21 10:05:00,32.64,32.69,32.61,32.69,187100.0,24.3578,24.3951,24.3354,24.3951,187100.0
2006-11-21 10:10:00,32.69,32.72,32.67,32.72,121800.0,24.3951,24.4175,24.3802,24.4175,121800.0
2006-11-21 10:15:00,32.72,32.8,32.7,32.74,194400.0,24.4175,24.4772,24.4026,24.4324,194400.0
2006-11-21 10:20:00,32.74,32.74,32.66,32.67,111400.0,24.4324,24.4324,24.3727,24.3802,111400.0
2006-11-21 10:25:00,32.67,32.72,32.65,32.67,159500.0,24.3802,24.4175,24.3653,24.3802,159500.0
2006-11-21 10:30:00,32.67,32.71,32.65,32.7,100900.0,24.3802,24.41,24.3653,24.4026,100900.0
2006-11-21 10:35:00,32.7,32.71,32.63,32.64,146100.0,24.4026,24.41,24.3503,24.3578,146100.0
2006-11-21 10:40:00,32.64,32.65,32.57,32.59,110500.0,24.3578,24.3653,24.3056,24.3205,110500.0
2006-11-21 10:45:00,32.59,32.62,32.56,32.61,153800.0,24.3205,24.3429,24.2981,24.3354,153800.0
2006-11-21 10:50:00,32.61,32.73,32.6,32.64,236600.0,24.3354,24.425,24.3279,24.3578,236600.0
2006-11-21 10:55:00,32.64,32.7,32.62,32.68,167400.0,24.3578,24.4026,24.3429,24.3876,167400.0
2006-11-21 11:00:00,32.69,32.75,32.65,32.74,252000.0,24.3951,24.4399,24.3653,24.4324,252000.0
2006-11-21 11:05:00,32.73,32.73,32.6,32.63,149800.0,24.425,24.425,24.3279,24.3503,149800.0
2006-11-21 11:10:00,32.64,32.67,32.62,32.67,55000.0,24.3578,24.3802,24.3429,24.3802,55000.0
2006-11-21 11:15:00,32.67,32.68,32.6,32.62,113400.0,24.3802,24.3876,24.3279,24.3429,113400.0
2006-11-21 11:20:00,32.63,32.64,32.58,32.59,102200.0,24.3503,24.3578,24.313,24.3205,102200.0
2006-11-21 11:25:00,32.59,32.63,32.57,32.63,99200.0,24.3205,24.3503,24.3056,24.3503,99200.0
2006-11-21 11:30:00,32.63,32.63,32.58,32.59,67800.0,24.3503,24.3503,24.313,24.3205,67800.0
2006-11-21 11:35:00,32.59,32.6,32.54,32.56,63600.0,24.3205,24.3279,24.2832,24.2981,63600.0
2006-11-21 11:40:00,32.56,32.62,32.56,32.59,156800.0,24.2981,24.3429,24.2981,24.3205,156800.0
2006-11-21 11:45:00,32.6,32.64,32.58,32.61,90500.0,24.3279,24.3578,24.313,24.3354,90500.0
2006-11-21 11:50:00,32.62,32.67,32.61,32.65,101300.0,24.3429,24.3802,24.3354,24.3653,101300.0
2006-11-21 11:55:00,32.63,32.65,32.62,32.63,54200.0,24.3503,24.3653,24.3429,24.3503,54200.0
2006-11-21 12:00:00,32.64,32.65,32.62,32.65,50900.0,24.3578,24.3653,24.3429,24.3653,50900.0
2006-11-21 12:05:00,32.65,32.68,32.63,32.65,63800.0,24.3653,24.3876,24.3503,24.3653,63800.0
2006-11-21 12:10:00,32.65,32.69,32.64,32.66,62900.0,24.3653,24.3951,24.3578,24.3727,62900.0
2006-11-21 12:15:00,32.67,32.7,32.67,32.69,102500.0,24.3802,24.4026,24.3802,24.3951,102500.0
2006-11-21 12:20:00,32.69,32.74,32.69,32.73,86600.0,24.3951,24.4324,24.3951,24.425,86600.0
2006-11-21 12:25:00,32.73,32.77,32.72,32.73,106500.0,24.425,24.4548,24.4175,24.425,106500.0
2006-11-21 12:30:00,32.73,32.76,32.69,32.69,99600.0,24.425,24.4473,24.3951,24.3951,99600.0
2006-11-21 12:35:00,32.69,32.71,32.66,32.69,70300.0,24.3951,24.41,24.3727,24.3951,70300.0
2006-11-21 12:40:00,32.69,32.71,32.68,32.69,51000.0,24.3951,24.41,24.3876,24.3951,51000.0
2006-11-21 12:45:00,32.69,32.7,32.65,32.67,66800.0,24.3951,24.4026,24.3653,24.3802,66800.0
2006-11-21 12:50:00,32.67,32.68,32.65,32.65,54400.0,24.3802,24.3876,24.3653,24.3653,54400.0
2006-11-21 12:55:00,32.66,32.66,32.6,32.64,58200.0,24.3727,24.3727,24.3279,24.3578,58200.0
2006-11-21 13:00:00,32.66,32.68,32.65,32.65,60800.0,24.3727,24.3876,24.3653,24.3653,60800.0
2006-11-21 13:05:00,32.66,32.7,32.66,32.67,94000.0,24.3727,24.4026,24.3727,24.3802,94000.0
2006-11-21 13:10:00,32.66,32.67,32.64,32.65,82000.0,24.3727,24.3802,24.3578,24.3653,82000.0
2006-11-21 13:15:00,32.64,32.65,32.63,32.63,73200.0,24.3578,24.3653,24.3503,24.3503,73200.0
2006-11-21 13:20:00,32.63,32.64,32.6,32.61,66400.0,24.3503,24.3578,24.3279,24.3354,66400.0
2006-11-21 13:25:00,32.6,32.64,32.6,32.64,62700.0,24.3279,24.3578,24.3279,24.3578,62700.0
2006-11-21 13:30:00,32.64,32.65,32.61,32.62,50600.0,24.3578,24.3653,24.3354,24.3429,50600.0
2006-11-21 13:35:00,32.62,32.67,32.61,32.66,82000.0,24.3429,24.3802,24.3354,24.3727,82000.0
2006-11-21 13:40:00,32.67,32.68,32.65,32.66,69800.0,24.3802,24.3876,24.3653,24.3727,69800.0
2006-11-21 13:45:00,32.66,32.71,32.64,32.67,117500.0,24.3727,24.41,24.3578,24.3802,117500.0
2006-11-21 13:50:00,32.67,32.7,32.63,32.64,79400.0,24.3802,24.4026,24.3503,24.3578,79400.0
2006-11-21 13:55:00,32.65,32.65,32.61,32.61,57100.0,24.3653,24.3653,24.3354,24.3354,57100.0
2006-11-21 14:00:00,32.61,32.64,32.6,32.61,110900.0,24.3354,24.3578,24.3279,24.3354,110900.0
2006-11-21 14:05:00,32.62,32.64,32.61,32.63,73000.0,24.3429,24.3578,24.3354,24.3503,73000.0
2006-11-21 14:10:00,32.64,32.72,32.63,32.7,138300.0,24.3578,24.4175,24.3503,24.4026,138300.0
2006-11-21 14:15:00,32.7,32.71,32.68,32.69,65100.0,24.4026,24.41,24.3876,24.3951,65100.0
2006-11-21 14:20:00,32.69,32.7,32.68,32.68,118100.0,24.3951,24.4026,24.3876,24.3876,118100.0
2006-11-21 14:25:00,32.69,32.7,32.65,32.69,100100.0,24.3951,24.4026,24.3653,24.3951,100100.0
2006-11-21 14:30:00,32.67,32.69,32.62,32.69,93100.0,24.3802,24.3951,24.3429,24.3951,93100.0
2006-11-21 14:35:00,32.69,32.74,32.68,32.69,122800.0,24.3951,24.4324,24.3876,24.3951,122800.0
2006-11-21 14:40:00,32.7,32.7,32.64,32.68,154800.0,24.4026,24.4026,24.3578,24.3876,154800.0
2006-11-21 14:45:00,32.68,32.69,32.64,32.68,73800.0,24.3876,24.3951,24.3578,24.3876,73800.0
2006-11-21 14:50:00,32.67,32.69,32.66,32.66,54500.0,24.3802,24.3951,24.3727,24.3727,54500.0
2006-11-21 14:55:00,32.66,32.7,32.66,32.7,70300.0,24.3727,24.4026,24.3727,24.4026,70300.0
2006-11-21 15:00:00,32.7,32.7,32.66,32.69,60300.0,24.4026,24.4026,24.3727,24.3951,60300.0
2006-11-21 15:05:00,32.69,32.69,32.66,32.66,80000.0,24.3951,24.3951,24.3727,24.3727,80000.0
2006-11-21 15:10:00,32.66,32.67,32.63,32.65,95700.0,24.3727,24.3802,24.3503,24.3653,95700.0
2006-11-21 15:15:00,32.65,32.66,32.63,32.66,85900.0,24.3653,24.3727,24.3503,24.3727,85900.0
2006-11-21 15:20:00,32.66,32.7,32.65,32.7,170000.0,24.3727,24.4026,24.3653,24.4026,170000.0
2006-11-21 15:25:00,32.7,32.71,32.66,32.67,126400.0,24.4026,24.41,24.3727,24.3802,126400.0
2006-11-21 15:30:00,32.68,32.71,32.63,32.64,273800.0,24.3876,24.41,24.3503,24.3578,273800.0
2006-11-21 15:35:00,32.64,32.65,32.61,32.64,124400.0,24.3578,24.3653,24.3354,24.3578,124400.0
2006-11-21 15:40:00,32.64,32.65,32.6,32.63,230400.0,24.3578,24.3653,24.3279,24.3503,230400.0
2006-11-21 15:45:00,32.63,32.68,32.62,32.65,284400.0,24.3503,24.3876,24.3429,24.3653,284400.0
2006-11-21 15:50:00,32.65,32.66,32.59,32.6,211700.0,24.3653,24.3727,24.3205,24.3279,211700.0
2006-11-21 15:55:00,32.6,32.67,32.59,32.64,227500.0,24.3279,24.3802,24.3205,24.3578,227500.0
2006-11-22 09:30:00,32.66,32.83,32.65,32.7,174600.0,24.3727,24.4996,24.3653,24.4026,174600.0
2006-11-22 09:35:00,32.7,32.83,32.7,32.83,171900.0,24.4026,24.4996,24.4026,24.4996,171900.0
2006-11-22 09:40:00,32.83,32.84,32.68,32.75,214300.0,24.4996,24.507,24.3876,24.4399,214300.0
2006-11-22 09:45:00,32.74,32.85,32.73,32.82,169500.0,24.4324,24.5145,24.425,24.4921,169500.0
2006-11-22 09:50:00,32.81,32.85,32.8,32.85,147600.0,24.4847,24.5145,24.4772,24.5145,147600.0
2006-11-22 09:55:00,32.84,32.96,32.83,32.94,189700.0,24.507,24.5966,24.4996,24.5817,189700.0
2006-11-22 10:00:00,32.93,32.99,32.87,32.88,238500.0,24.5742,24.619,24.5294,24.5369,238500.0
2006-11-22 10:05:00,32.89,32.93,32.88,32.92,135000.0,24.5444,24.5742,24.5369,24.5667,135000.0
2006-11-22 10:10:00,32.91,32.95,32.9,32.93,166300.0,24.5593,24.5891,24.5518,24.5742,166300.0
2006-11-22 10:15:00,32.92,32.99,32.91,32.96,137500.0,24.5667,24.619,24.5593,24.5966,137500.0
2006-11-22 10:20:00,32.96,33.0,32.96,32.99,138800.0,24.5966,24.6264,24.5966,24.619,138800.0
2006-11-22 10:25:00,32.99,33.06,32.98,33.01,196700.0,24.619,24.6712,24.6115,24.6339,196700.0
2006-11-22 10:30:00,33.02,33.05,32.5,32.63,683100.0,24.6414,24.6638,24.2533,24.3503,683100.0
2006-11-22 10:35:00,32.63,32.64,32.25,32.29,530000.0,24.3503,24.3578,24.0668,24.0966,530000.0
2006-11-22 10:40:00,32.29,32.46,32.15,32.44,577800.0,24.0966,24.2235,23.9921,24.2085,577800.0
2006-11-22 10:45:00,32.45,32.45,32.32,32.35,339600.0,24.216,24.216,24.119,24.1414,339600.0
2006-11-22 10:50:00,32.35,32.43,32.32,32.39,194400.0,24.1414,24.2011,24.119,24.1712,194400.0
2006-11-22 10:55:00,32.39,32.43,32.36,32.39,186200.0,24.1712,24.2011,24.1488,24.1712,186200.0
2006-11-22 11:00:00,32.39,32.42,32.21,32.23,242500.0,24.1712,24.1936,24.0369,24.0518,242500.0
2006-11-22 11:05:00,32.23,32.3,32.22,32.26,175100.0,24.0518,24.1041,24.0444,24.0742,175100.0
2006-11-22 11:10:00,32.26,32.28,32.22,32.26,200900.0,24.0742,24.0891,24.0444,24.0742,200900.0
2006-11-22 11:15:00,32.26,32.27,32.2,32.24,140100.0,24.0742,24.0817,24.0294,24.0593,140100.0
2006-11-22 11:20:00,32.24,32.33,32.23,32.28,179500.0,24.0593,24.1265,24.0518,24.0891,179500.0
2006-11-22 11:25:00,32.29,32.3,32.2,32.23,235800.0,24.0966,24.1041,24.0294,24.0518,235800.0
2006-11-22 11:30:00,32.23,32.26,32.2,32.26,92700.0,24.0518,24.0742,24.0294,24.0742,92700.0
2006-11-22 11:35:00,32.26,32.26,32.23,32.25,70800.0,24.0742,24.0742,24.0518,24.0668,70800.0
2006-11-22 11:40:00,32.25,32.3,32.22,32.29,133500.0,24.0668,24.1041,24.0444,24.0966,133500.0
2006-11-22 11:45:00,32.29,32.33,32.26,32.3,128700.0,24.0966,24.1265,24.0742,24.1041,128700.0
2006-11-22 11:50:00,32.31,32.33,32.28,32.32,205800.0,24.1115,24.1265,24.0891,24.119,205800.0
2006-11-22 11:55:00,32.32,32.42,32.32,32.41,162200.0,24.119,24.1936,24.119,24.1862,162200.0
2006-11-22 12:00:00,32.41,32.42,32.25,32.4,292800.0,24.1862,24.1936,24.0668,24.1787,292800.0
2006-11-22 12:05:00,32.4,32.45,32.35,32.44,145300.0,24.1787,24.216,24.1414,24.2085,145300.0
2006-11-22 12:10:00,32.44,32.45,32.38,32.41,89000.0,24.2085,24.216,24.1638,24.1862,89000.0
2006-11-22 12:15:00,32.41,32.43,32.36,32.37,54100.0,24.1862,24.2011,24.1488,24.1563,54100.0
2006-11-22 12:20:00,32.37,32.43,32.36,32.41,57200.0,24.1563,24.2011,24.1488,24.1862,57200.0
2006-11-22 12:25:00,32.41,32.42,32.39,32.42,82200.0,24.1862,24.1936,24.1712,24.1936,82200.0
2006-11-22 12:30:00,32.42,32.43,32.41,32.42,29900.0,24.1936,24.2011,24.1862,24.1936,29900.0
2006-11-22 12:35:00,32.42,32.54,32.41,32.51,100100.0,24.1936,24.2832,24.1862,24.2608,100100.0
2006-11-22 12:40:00,32.51,32.61,32.48,32.6,128500.0,24.2608,24.3354,24.2384,24.3279,128500.0
2006-11-22 12:45:00,32.6,32.67,32.57,32.64,87200.0,24.3279,24.3802,24.3056,24.3578,87200.0
2006-11-22 12:50:00,32.62,32.63,32.55,32.61,82900.0,24.3429,24.3503,24.2906,24.3354,82900.0
2006-11-22 12:55:00,32.6,32.61,32.51,32.52,66800.0,24.3279,24.3354,24.2608,24.2682,66800.0
2006-11-22 13:00:00,32.52,32.54,32.45,32.49,88500.0,24.2682,24.2832,24.216,24.2459,88500.0
2006-11-22 13:05:00,32.48,32.52,32.48,32.49,51400.0,24.2384,24.2682,24.2384,24.2459,51400.0
2006-11-22 13:10:00,32.48,32.49,32.42,32.43,46300.0,24.2384,24.2459,24.1936,24.2011,46300.0
2006-11-22 13:15:00,32.43,32.43,32.33,32.41,92400.0,24.2011,24.2011,24.1265,24.1862,92400.0
2006-11-22 13:20:00,32.41,32.43,32.38,32.39,48000.0,24.1862,24.2011,24.1638,24.1712,48000.0
2006-11-22 13:25:00,32.39,32.52,32.38,32.42,134400.0,24.1712,24.2682,24.1638,24.1936,134400.0
2006-11-22 13:30:00,32.42,32.48,32.37,32.46,149700.0,24.1936,24.2384,24.1563,24.2235,149700.0
2006-11-22 13:35:00,32.46,32.5,32.43,32.45,49100.0,24.2235,24.2533,24.2011,24.216,49100.0
2006-11-22 13:40:00,32.45,32.54,32.43,32.51,131000.0,24.216,24.2832,24.2011,24.2608,131000.0
2006-11-22 13:45:00,32.51,32.52,32.48,32.48,97800.0,24.2608,24.2682,24.2384,24.2384,97800.0
2006-11-22 13:50:00,32.48,32.55,32.43,32.53,213100.0,24.2384,24.2906,24.2011,24.2757,213100.0
2006-11-22 13:55:00,32.53,32.54,32.48,32.5,182600.0,24.2757,24.2832,24.2384,24.2533,182600.0
2006-11-22 14:00:00,32.5,32.52,32.45,32.48,136400.0,24.2533,24.2682,24.216,24.2384,136400.0
2006-11-22 14:05:00,32.48,32.55,32.48,32.54,151000.0,24.2384,24.2906,24.2384,24.2832,151000.0
2006-11-22 14:10:00,32.54,32.6,32.5,32.53,119800.0,24.2832,24.3279,24.2533,24.2757,119800.0
2006-11-22 14:15:00,32.52,32.52,32.37,32.48,163400.0,24.2682,24.2682,24.1563,24.2384,163400.0
2006-11-22 14:20:00,32.48,32.53,32.44,32.48,86100.0,24.2384,24.2757,24.2085,24.2384,86100.0
2006-11-22 14:25:00,32.47,32.58,32.44,32.56,66700.0,24.2309,24.313,24.2085,24.2981,66700.0
2006-11-22 14:30:00,32.55,32.56,32.52,32.53,51300.0,24.2906,24.2981,24.2682,24.2757,51300.0
2006-11-22 14:35:00,32.53,32.57,32.52,32.56,56800.0,24.2757,24.3056,24.2682,24.2981,56800.0
2006-11-22 14:40:00,32.56,32.57,32.52,32.56,47100.0,24.2981,24.3056,24.2682,24.2981,47100.0
2006-11-22 14:45:00,32.56,32.65,32.54,32.61,80200.0,24.2981,24.3653,24.2832,24.3354,80200.0
2006-11-22 14:50:00,32.62,32.64,32.6,32.61,83900.0,24.3429,24.3578,24.3279,24.3354,83900.0
2006-11-22 14:55:00,32.61,32.62,32.53,32.56,56400.0,24.3354,24.3429,24.2757,24.2981,56400.0
2006-11-22 15:00:00,32.57,32.61,32.51,32.52,52500.0,24.3056,24.3354,24.2608,24.2682,52500.0
2006-11-22 15:05:00,32.52,32.57,32.51,32.57,51000.0,24.2682,24.3056,24.2608,24.3056,51000.0
2006-11-22 15:10:00,32.56,32.57,32.52,32.53,60800.0,24.2981,24.3056,24.2682,24.2757,60800.0
2006-11-22 15:15:00,32.53,32.56,32.5,32.54,71400.0,24.2757,24.2981,24.2533,24.2832,71400.0
2006-11-22 15:20:00,32.53,32.56,32.5,32.53,66300.0,24.2757,24.2981,24.2533,24.2757,66300.0
2006-11-22 15:25:00,32.53,32.56,32.52,32.54,68600.0,24.2757,24.2981,24.2682,24.2832,68600.0
2006-11-22 15:30:00,32.54,32.56,32.54,32.56,96600.0,24.2832,24.2981,24.2832,24.2981,96600.0
2006-11-22 15:35:00,32.56,32.6,32.55,32.56,144800.0,24.2981,24.3279,24.2906,24.2981,144800.0
2006-11-22 15:40:00,32.55,32.56,32.52,32.56,179000.0,24.2906,24.2981,24.2682,24.2981,179000.0
2006-11-22 15:45:00,32.56,32.57,32.5,32.55,154900.0,24.2981,24.3056,24.2533,24.2906,154900.0
2006-11-22 15:50:00,32.56,32.56,32.52,32.56,122500.0,24.2981,24.2981,24.2682,24.2981,122500.0
2006-11-22 15:55:00,32.56,32.63,32.56,32.59,247800.0,24.2981,24.3503,24.2981,24.3205,247800.0
2006-11-24 09:30:00,32.54,32.78,32.54,32.78,133400.0,24.2832,24.4623,24.2832,24.4623,133400.0
2006-11-24 09:35:00,32.77,33.0,32.76,32.88,159300.0,24.4548,24.6264,24.4473,24.5369,159300.0
2006-11-24 09:40:00,32.9,32.96,32.8,32.91,147900.0,24.5518,24.5966,24.4772,24.5593,147900.0
2006-11-24 09:45:00,32.89,32.9,32.81,32.84,107900.0,24.5444,24.5518,24.4847,24.507,107900.0
2006-11-24 09:50:00,32.84,32.87,32.8,32.85,82600.0,24.507,24.5294,24.4772,24.5145,82600.0
2006-11-24 09:55:00,32.86,32.93,32.85,32.89,113300.0,24.522,24.5742,24.5145,24.5444,113300.0
2006-11-24 10:00:00,32.86,32.89,32.81,32.87,116200.0,24.522,24.5444,24.4847,24.5294,116200.0
2006-11-24 10:05:00,32.86,32.88,32.8,32.82,86300.0,24.522,24.5369,24.4772,24.4921,86300.0
2006-11-24 10:10:00,32.81,32.83,32.75,32.76,56500.0,24.4847,24.4996,24.4399,24.4473,56500.0
2006-11-24 10:15:00,32.76,32.76,32.7,32.74,55500.0,24.4473,24.4473,24.4026,24.4324,55500.0
2006-11-24 10:20:00,32.73,32.77,32.67,32.68,143500.0,24.425,24.4548,24.3802,24.3876,143500.0
2006-11-24 10:25:00,32.68,32.73,32.68,32.72,53800.0,24.3876,24.425,24.3876,24.4175,53800.0
2006-11-24 10:30:00,32.72,32.75,32.69,32.7,47600.0,24.4175,24.4399,24.3951,24.4026,47600.0
2006-11-24 10:35:00,32.7,32.71,32.64,32.67,55700.0,24.4026,24.41,24.3578,24.3802,55700.0
2006-11-24 10:40:00,32.67,32.73,32.67,32.68,85800.0,24.3802,24.425,24.3802,24.3876,85800.0
2006-11-24 10:45:00,32.69,32.71,32.66,32.66,41400.0,24.3951,24.41,24.3727,24.3727,41400.0
2006-11-24 10:50:00,32.67,32.69,32.66,32.67,30700.0,24.3802,24.3951,24.3727,24.3802,30700.0
2006-11-24 10:55:00,32.66,32.67,32.64,32.64,41200.0,24.3727,24.3802,24.3578,24.3578,41200.0
2006-11-24 11:00:00,32.64,32.65,32.52,32.52,148700.0,24.3578,24.3653,24.2682,24.2682,148700.0
2006-11-24 11:05:00,32.54,32.54,32.43,32.43,130500.0,24.2832,24.2832,24.2011,24.2011,130500.0
2006-11-24 11:10:00,32.44,32.47,32.35,32.42,132200.0,24.2085,24.2309,24.1414,24.1936,132200.0
2006-11-24 11:15:00,32.42,32.56,32.4,32.48,220800.0,24.1936,24.2981,24.1787,24.2384,220800.0
2006-11-24 11:20:00,32.48,32.54,32.39,32.4,131000.0,24.2384,24.2832,24.1712,24.1787,131000.0
2006-11-24 11:25:00,32.4,32.44,32.37,32.43,106900.0,24.1787,24.2085,24.1563,24.2011,106900.0
2006-11-24 11:30:00,32.42,32.49,32.39,32.46,155400.0,24.1936,24.2459,24.1712,24.2235,155400.0
2006-11-24 11:35:00,32.47,32.51,32.44,32.48,80300.0,24.2309,24.2608,24.2085,24.2384,80300.0
2006-11-24 11:40:00,32.48,32.52,32.44,32.49,71900.0,24.2384,24.2682,24.2085,24.2459,71900.0
2006-11-24 11:45:00,32.48,32.49,32.46,32.46,34600.0,24.2384,24.2459,24.2235,24.2235,34600.0
2006-11-24 11:50:00,32.45,32.46,32.44,32.44,36300.0,24.216,24.2235,24.2085,24.2085,36300.0
2006-11-24 11:55:00,32.43,32.45,32.4,32.44,72700.0,24.2011,24.216,24.1787,24.2085,72700.0
2006-11-24 12:00:00,32.44,32.45,32.4,32.4,48100.0,24.2085,24.216,24.1787,24.1787,48100.0
2006-11-24 12:05:00,32.41,32.41,32.37,32.38,50400.0,24.1862,24.1862,24.1563,24.1638,50400.0
2006-11-24 12:10:00,32.37,32.41,32.34,32.41,69200.0,24.1563,24.1862,24.1339,24.1862,69200.0
2006-11-24 12:15:00,32.4,32.41,32.36,32.37,38800.0,24.1787,24.1862,24.1488,24.1563,38800.0
2006-11-24 12:20:00,32.38,32.46,32.36,32.37,98600.0,24.1638,24.2235,24.1488,24.1563,98600.0
2006-11-24 12:25:00,32.37,32.38,32.33,32.33,82500.0,24.1563,24.1638,24.1265,24.1265,82500.0
2006-11-24 12:30:00,32.33,32.34,32.3,32.3,107700.0,24.1265,24.1339,24.1041,24.1041,107700.0
2006-11-24 12:35:00,32.31,32.33,32.3,32.31,106200.0,24.1115,24.1265,24.1041,24.1115,106200.0
2006-11-24 12:40:00,32.31,32.33,32.3,32.33,124000.0,24.1115,24.1265,24.1041,24.1265,124000.0
2006-11-24 12:45:00,32.34,32.37,32.32,32.35,83300.0,24.1339,24.1563,24.119,24.1414,83300.0
2006-11-24 12:50:00,32.33,32.39,32.3,32.35,95800.0,24.1265,24.1712,24.1041,24.1414,95800.0
2006-11-24 12:55:00,32.35,32.36,32.3,32.3,90100.0,24.1414,24.1488,24.1041,24.1041,90100.0
2006-11-24 13:00:00,32.3,32.31,32.29,32.29,64300.0,24.1041,24.1115,24.0966,24.0966,64300.0
2006-11-24 13:05:00,32.29,32.29,32.29,32.29,1000.0,24.0966,24.0966,24.0966,24.0966,1000.0
2006-11-24 13:10:00,32.29,32.29,32.28,32.28,400.0,24.0966,24.0966,24.0891,24.0891,400.0
2006-11-24 13:15:00,32.3,32.44,32.3,32.3,11200.0,24.1041,24.2085,24.1041,24.1041,11200.0
2006-11-24 13:20:00,32.48,32.48,32.36,32.47,1500.0,24.2384,24.2384,24.1488,24.2309,1500.0
2006-11-24 13:25:00,32.47,32.47,32.47,32.47,0.0,24.2309,24.2309,24.2309,24.2309,0.0
2006-11-24 13:30:00,32.36,32.36,32.36,32.36,100.0,24.1488,24.1488,24.1488,24.1488,100.0
2006-11-24 13:35:00,32.36,32.36,32.36,32.36,0.0,24.1488,24.1488,24.1488,24.1488,0.0
2006-11-24 13:40:00,32.36,32.36,32.36,32.36,0.0,24.1488,24.1488,24.1488,24.1488,0.0
2006-11-24 13:45:00,32.36,32.36,32.36,32.36,100.0,24.1488,24.1488,24.1488,24.1488,100.0
2006-11-24 13:50:00,32.36,32.36,32.36,32.36,0.0,24.1488,24.1488,24.1488,24.1488,0.0
2006-11-24 13:55:00,32.36,32.36,32.36,32.36,800.0,24.1488,24.1488,24.1488,24.1488,800.0
2006-11-24 14:00:00,32.35,32.35,32.35,32.35,1300.0,24.1414,24.1414,24.1414,24.1414,1300.0
2006-11-24 14:05:00,32.35,32.35,32.35,32.35,1200.0,24.1414,24.1414,24.1414,24.1414,1200.0
2006-11-24 14:10:00,32.35,32.35,32.35,32.35,0.0,24.1414,24.1414,24.1414,24.1414,0.0
2006-11-24 14:15:00,32.36,32.36,32.36,32.36,100.0,24.1488,24.1488,24.1488,24.1488,100.0
2006-11-24 14:20:00,32.38,32.38,32.38,32.38,100.0,24.1638,24.1638,24.1638,24.1638,100.0
2006-11-24 14:25:00,32.25,32.28,32.21,32.27,1300.0,24.0668,24.0891,24.0369,24.0817,1300.0
2006-11-24 14:30:00,32.23,32.23,32.23,32.23,1900.0,24.0518,24.0518,24.0518,24.0518,1900.0
2006-11-24 14:35:00,32.23,32.23,32.23,32.23,0.0,24.0518,24.0518,24.0518,24.0518,0.0
2006-11-24 14:40:00,32.23,32.23,32.23,32.23,0.0,24.0518,24.0518,24.0518,24.0518,0.0
2006-11-24 14:45:00,32.23,32.23,32.23,32.23,0.0,24.0518,24.0518,24.0518,24.0518,0.0
2006-11-24 14:50:00,32.23,32.23,32.23,32.23,0.0,24.0518,24.0518,24.0518,24.0518,0.0
2006-11-24 14:55:00,32.23,32.23,32.23,32.23,0.0,24.0518,24.0518,24.0518,24.0518,0.0
2006-11-24 15:00:00,32.23,32.23,32.23,32.23,0.0,24.0518,24.0518,24.0518,24.0518,0.0
2006-11-24 15:05:00,32.23,32.23,32.23,32.23,0.0,24.0518,24.0518,24.0518,24.0518,0.0
2006-11-24 15:10:00,32.23,32.23,32.23,32.23,0.0,24.0518,24.0518,24.0518,24.0518,0.0
2006-11-24 15:15:00,32.23,32.23,32.23,32.23,0.0,24.0518,24.0518,24.0518,24.0518,0.0
2006-11-24 15:20:00,32.23,32.23,32.23,32.23,0.0,24.0518,24.0518,24.0518,24.0518,0.0
2006-11-24 15:25:00,32.23,32.23,32.23,32.23,0.0,24.0518,24.0518,24.0518,24.0518,0.0
2006-11-24 15:30:00,32.23,32.23,32.23,32.23,0.0,24.0518,24.0518,24.0518,24.0518,0.0
2006-11-24 15:35:00,32.23,32.23,32.23,32.23,0.0,24.0518,24.0518,24.0518,24.0518,0.0
2006-11-24 15:40:00,32.23,32.23,32.23,32.23,0.0,24.0518,24.0518,24.0518,24.0518,0.0
2006-11-24 15:45:00,32.23,32.23,32.23,32.23,0.0,24.0518,24.0518,24.0518,24.0518,0.0
2006-11-24 15:50:00,32.23,32.23,32.23,32.23,0.0,24.0518,24.0518,24.0518,24.0518,0.0
2006-11-24 15:55:00,32.23,32.23,32.23,32.23,0.0,24.0518,24.0518,24.0518,24.0518,0.0
2006-11-27 09:30:00,32.37,32.6,32.33,32.4,177800.0,24.1563,24.3279,24.1265,24.1787,177800.0
2006-11-27 09:35:00,32.41,32.49,32.4,32.47,117100.0,24.1862,24.2459,24.1787,24.2309,117100.0
2006-11-27 09:40:00,32.48,32.5,32.4,32.4,132800.0,24.2384,24.2533,24.1787,24.1787,132800.0
2006-11-27 09:45:00,32.4,32.48,32.37,32.38,134300.0,24.1787,24.2384,24.1563,24.1638,134300.0
2006-11-27 09:50:00,32.38,32.41,32.32,32.32,112000.0,24.1638,24.1862,24.119,24.119,112000.0
2006-11-27 09:55:00,32.31,32.33,32.21,32.21,185000.0,24.1115,24.1265,24.0369,24.0369,185000.0
2006-11-27 10:00:00,32.21,32.25,32.12,32.21,247500.0,24.0369,24.0668,23.9697,24.0369,247500.0
2006-11-27 10:05:00,32.21,32.34,32.19,32.32,165000.0,24.0369,24.1339,24.022,24.119,165000.0
2006-11-27 10:10:00,32.32,32.33,32.25,32.25,115700.0,24.119,24.1265,24.0668,24.0668,115700.0
2006-11-27 10:15:00,32.26,32.3,32.15,32.17,127800.0,24.0742,24.1041,23.9921,24.0071,127800.0
2006-11-27 10:20:00,32.17,32.26,32.16,32.22,105100.0,24.0071,24.0742,23.9996,24.0444,105100.0
2006-11-27 10:25:00,32.22,32.3,32.15,32.23,127500.0,24.0444,24.1041,23.9921,24.0518,127500.0
2006-11-27 10:30:00,32.23,32.33,32.21,32.31,100200.0,24.0518,24.1265,24.0369,24.1115,100200.0
2006-11-27 10:35:00,32.3,32.34,32.25,32.26,120900.0,24.1041,24.1339,24.0668,24.0742,120900.0
2006-11-27 10:40:00,32.26,32.27,32.14,32.19,111500.0,24.0742,24.0817,23.9847,24.022,111500.0
2006-11-27 10:45:00,32.2,32.23,32.12,32.16,138500.0,24.0294,24.0518,23.9697,23.9996,138500.0
2006-11-27 10:50:00,32.15,32.21,32.12,32.17,151800.0,23.9921,24.0369,23.9697,24.0071,151800.0
2006-11-27 10:55:00,32.17,32.2,32.14,32.17,157300.0,24.0071,24.0294,23.9847,24.0071,157300.0
2006-11-27 11:00:00,32.18,32.24,32.15,32.2,160500.0,24.0145,24.0593,23.9921,24.0294,160500.0
2006-11-27 11:05:00,32.21,32.3,32.16,32.25,141300.0,24.0369,24.1041,23.9996,24.0668,141300.0
2006-11-27 11:10:00,32.24,32.28,32.12,32.16,195700.0,24.0593,24.0891,23.9697,23.9996,195700.0
2006-11-27 11:15:00,32.16,32.23,32.12,32.17,124700.0,23.9996,24.0518,23.9697,24.0071,124700.0
2006-11-27 11:20:00,32.17,32.2,32.12,32.12,89600.0,24.0071,24.0294,23.9697,23.9697,89600.0
2006-11-27 11:25:00,32.12,32.19,32.1,32.11,100200.0,23.9697,24.022,23.9548,23.9623,100200.0
2006-11-27 11:30:00,32.11,32.13,32.01,32.01,134000.0,23.9623,23.9772,23.8877,23.8877,134000.0
2006-11-27 11:35:00,32.02,32.08,32.01,32.06,105500.0,23.8951,23.9399,23.8877,23.925,105500.0
2006-11-27 11:40:00,32.06,32.1,32.04,32.08,161600.0,23.925,23.9548,23.91,23.9399,161600.0
2006-11-27 11:45:00,32.08,32.15,32.07,32.15,91900.0,23.9399,23.9921,23.9324,23.9921,91900.0
2006-11-27 11:50:00,32.14,32.17,32.09,32.09,76000.0,23.9847,24.0071,23.9474,23.9474,76000.0
2006-11-27 11:55:00,32.11,32.17,32.11,32.14,67300.0,23.9623,24.0071,23.9623,23.9847,67300.0
2006-11-27 12:00:00,32.13,32.14,32.08,32.11,90300.0,23.9772,23.9847,23.9399,23.9623,90300.0
2006-11-27 12:05:00,32.11,32.11,32.05,32.07,92300.0,23.9623,23.9623,23.9175,23.9324,92300.0
2006-11-27 12:10:00,32.07,32.1,32.07,32.09,54900.0,23.9324,23.9548,23.9324,23.9474,54900.0
2006-11-27 12:15:00,32.09,32.25,32.09,32.25,95500.0,23.9474,24.0668,23.9474,24.0668,95500.0
2006-11-27 12:20:00,32.24,32.28,32.21,32.23,77200.0,24.0593,24.0891,24.0369,24.0518,77200.0
2006-11-27 12:25:00,32.24,32.27,32.19,32.19,67500.0,24.0593,24.0817,24.022,24.022,67500.0
2006-11-27 12:30:00,32.19,32.24,32.16,32.19,68900.0,24.022,24.0593,23.9996,24.022,68900.0
2006-11-27 12:35:00,32.19,32.3,32.19,32.19,80300.0,24.022,24.1041,24.022,24.022,80300.0
2006-11-27 12:40:00,32.19,32.27,32.19,32.23,62000.0,24.022,24.0817,24.022,24.0518,62000.0
2006-11-27 12:45:00,32.23,32.24,32.17,32.21,55300.0,24.0518,24.0593,24.0071,24.0369,55300.0
2006-11-27 12:50:00,32.2,32.22,32.19,32.19,30600.0,24.0294,24.0444,24.022,24.022,30600.0
2006-11-27 12:55:00,32.2,32.23,32.19,32.2,48300.0,24.0294,24.0518,24.022,24.0294,48300.0
2006-11-27 13:00:00,32.19,32.21,32.12,32.14,71800.0,24.022,24.0369,23.9697,23.9847,71800.0
2006-11-27 13:05:00,32.15,32.15,32.1,32.12,56800.0,23.9921,23.9921,23.9548,23.9697,56800.0
2006-11-27 13:10:00,32.13,32.13,32.05,32.05,37300.0,23.9772,23.9772,23.9175,23.9175,37300.0
2006-11-27 13:15:00,32.05,32.09,32.04,32.07,61700.0,23.9175,23.9474,23.91,23.9324,61700.0
2006-11-27 13:20:00,32.07,32.07,32.0,32.0,100100.0,23.9324,23.9324,23.8802,23.8802,100100.0
2006-11-27 13:25:00,32.0,32.03,31.97,31.97,146600.0,23.8802,23.9026,23.8578,23.8578,146600.0
2006-11-27 13:30:00,31.97,32.0,31.94,31.96,131100.0,23.8578,23.8802,23.8354,23.8503,131100.0
2006-11-27 13:35:00,31.96,31.97,31.87,31.89,115000.0,23.8503,23.8578,23.7832,23.7981,115000.0
2006-11-27 13:40:00,31.9,31.98,31.87,31.96,74000.0,23.8056,23.8653,23.7832,23.8503,74000.0
2006-11-27 13:45:00,31.95,31.96,31.88,31.94,81700.0,23.8429,23.8503,23.7906,23.8354,81700.0
2006-11-27 13:50:00,31.95,31.97,31.91,31.95,51700.0,23.8429,23.8578,23.813,23.8429,51700.0
2006-11-27 13:55:00,31.95,32.0,31.95,31.98,49700.0,23.8429,23.8802,23.8429,23.8653,49700.0
2006-11-27 14:00:00,31.98,32.01,31.93,31.93,70800.0,23.8653,23.8877,23.828,23.828,70800.0
2006-11-27 14:05:00,31.92,31.95,31.87,31.87,75900.0,23.8205,23.8429,23.7832,23.7832,75900.0
2006-11-27 14:10:00,31.86,31.87,31.79,31.79,107100.0,23.7757,23.7832,23.7235,23.7235,107100.0
2006-11-27 14:15:00,31.79,31.79,31.74,31.75,128100.0,23.7235,23.7235,23.6862,23.6936,128100.0
2006-11-27 14:20:00,31.75,31.79,31.74,31.77,93600.0,23.6936,23.7235,23.6862,23.7086,93600.0
2006-11-27 14:25:00,31.78,31.87,31.76,31.85,96300.0,23.716,23.7832,23.7011,23.7683,96300.0
2006-11-27 14:30:00,31.84,31.92,31.82,31.87,95800.0,23.7608,23.8205,23.7459,23.7832,95800.0
2006-11-27 14:35:00,31.87,31.93,31.86,31.89,47800.0,23.7832,23.828,23.7757,23.7981,47800.0
2006-11-27 14:40:00,31.88,31.91,31.87,31.88,43100.0,23.7906,23.813,23.7832,23.7906,43100.0
2006-11-27 14:45:00,31.88,31.93,31.85,31.87,56400.0,23.7906,23.828,23.7683,23.7832,56400.0
2006-11-27 14:50:00,31.86,31.87,31.8,31.82,65000.0,23.7757,23.7832,23.7309,23.7459,65000.0
2006-11-27 14:55:00,31.82,31.89,31.81,31.85,84600.0,23.7459,23.7981,23.7384,23.7683,84600.0
2006-11-27 15:00:00,31.85,31.94,31.85,31.91,75300.0,23.7683,23.8354,23.7683,23.813,75300.0
2006-11-27 15:05:00,31.92,31.92,31.83,31.88,88900.0,23.8205,23.8205,23.7533,23.7906,88900.0
2006-11-27 15:10:00,31.89,31.89,31.78,31.79,137700.0,23.7981,23.7981,23.716,23.7235,137700.0
2006-11-27 15:15:00,31.79,31.8,31.74,31.8,278200.0,23.7235,23.7309,23.6862,23.7309,278200.0
2006-11-27 15:20:00,31.8,31.88,31.78,31.87,101600.0,23.7309,23.7906,23.716,23.7832,101600.0
2006-11-27 15:25:00,31.88,31.89,31.85,31.89,90200.0,23.7906,23.7981,23.7683,23.7981,90200.0
2006-11-27 15:30:00,31.89,31.97,31.88,31.95,253800.0,23.7981,23.8578,23.7906,23.8429,253800.0
2006-11-27 15:35:00,31.95,31.98,31.91,31.91,116000.0,23.8429,23.8653,23.813,23.813,116000.0
2006-11-27 15:40:00,31.91,31.92,31.86,31.9,148900.0,23.813,23.8205,23.7757,23.8056,148900.0
2006-11-27 15:45:00,31.9,31.99,31.9,31.98,217200.0,23.8056,23.8727,23.8056,23.8653,217200.0
2006-11-27 15:50:00,31.98,32.0,31.93,31.94,235300.0,23.8653,23.8802,23.828,23.8354,235300.0
2006-11-27 15:55:00,31.95,31.95,31.88,31.92,241100.0,23.8429,23.8429,23.7906,23.8205,241100.0
2006-11-28 09:30:00,32.15,32.39,32.12,32.37,356200.0,23.9921,24.1712,23.9697,24.1563,356200.0
2006-11-28 09:35:00,32.37,32.39,32.3,32.33,191600.0,24.1563,24.1712,24.1041,24.1265,191600.0
2006-11-28 09:40:00,32.33,32.34,32.21,32.21,184200.0,24.1265,24.1339,24.0369,24.0369,184200.0
2006-11-28 09:45:00,32.21,32.37,32.21,32.34,186100.0,24.0369,24.1563,24.0369,24.1339,186100.0
2006-11-28 09:50:00,32.34,32.38,32.32,32.35,143300.0,24.1339,24.1638,24.119,24.1414,143300.0
2006-11-28 09:55:00,32.34,32.39,32.21,32.33,112800.0,24.1339,24.1712,24.0369,24.1265,112800.0
2006-11-28 10:00:00,32.34,32.49,32.27,32.48,242800.0,24.1339,24.2459,24.0817,24.2384,242800.0
2006-11-28 10:05:00,32.48,32.54,32.43,32.51,239400.0,24.2384,24.2832,24.2011,24.2608,239400.0
2006-11-28 10:10:00,32.51,32.52,32.36,32.42,333500.0,24.2608,24.2682,24.1488,24.1936,333500.0
2006-11-28 10:15:00,32.43,32.51,32.41,32.5,204100.0,24.2011,24.2608,24.1862,24.2533,204100.0
2006-11-28 10:20:00,32.49,32.6,32.49,32.59,163400.0,24.2459,24.3279,24.2459,24.3205,163400.0
2006-11-28 10:25:00,32.6,32.71,32.59,32.65,224500.0,24.3279,24.41,24.3205,24.3653,224500.0
2006-11-28 10:30:00,32.66,32.69,32.56,32.59,153200.0,24.3727,24.3951,24.2981,24.3205,153200.0
2006-11-28 10:35:00,32.58,32.65,32.57,32.61,121900.0,24.313,24.3653,24.3056,24.3354,121900.0
2006-11-28 10:40:00,32.61,32.65,32.56,32.65,124500.0,24.3354,24.3653,24.2981,24.3653,124500.0
2006-11-28 10:45:00,32.65,32.7,32.64,32.66,252400.0,24.3653,24.4026,24.3578,24.3727,252400.0
2006-11-28 10:50:00,32.66,32.71,32.65,32.7,85300.0,24.3727,24.41,24.3653,24.4026,85300.0
2006-11-28 10:55:00,32.7,32.79,32.7,32.79,162000.0,24.4026,24.4697,24.4026,24.4697,162000.0
2006-11-28 11:00:00,32.79,32.92,32.78,32.9,208900.0,24.4697,24.5667,24.4623,24.5518,208900.0
2006-11-28 11:05:00,32.9,32.9,32.84,32.85,127800.0,24.5518,24.5518,24.507,24.5145,127800.0
2006-11-28 11:10:00,32.84,32.87,32.81,32.82,63900.0,24.507,24.5294,24.4847,24.4921,63900.0
2006-11-28 11:15:00,32.82,32.88,32.8,32.85,88000.0,24.4921,24.5369,24.4772,24.5145,88000.0
2006-11-28 11:20:00,32.85,32.89,32.84,32.87,59700.0,24.5145,24.5444,24.507,24.5294,59700.0
2006-11-28 11:25:00,32.87,32.9,32.8,32.83,105600.0,24.5294,24.5518,24.4772,24.4996,105600.0
2006-11-28 11:30:00,32.83,32.85,32.8,32.83,74500.0,24.4996,24.5145,24.4772,24.4996,74500.0
2006-11-28 11:35:00,32.83,32.87,32.82,32.84,69900.0,24.4996,24.5294,24.4921,24.507,69900.0
2006-11-28 11:40:00,32.84,32.86,32.78,32.78,127300.0,24.507,24.522,24.4623,24.4623,127300.0
2006-11-28 11:45:00,32.78,32.8,32.75,32.75,124100.0,24.4623,24.4772,24.4399,24.4399,124100.0
2006-11-28 11:50:00,32.76,32.76,32.66,32.68,122800.0,24.4473,24.4473,24.3727,24.3876,122800.0
2006-11-28 11:55:00,32.67,32.68,32.58,32.6,122600.0,24.3802,24.3876,24.313,24.3279,122600.0
2006-11-28 12:00:00,32.6,32.61,32.54,32.55,109200.0,24.3279,24.3354,24.2832,24.2906,109200.0
2006-11-28 12:05:00,32.55,32.55,32.5,32.52,207500.0,24.2906,24.2906,24.2533,24.2682,207500.0
2006-11-28 12:10:00,32.52,32.59,32.5,32.57,124500.0,24.2682,24.3205,24.2533,24.3056,124500.0
2006-11-28 12:15:00,32.57,32.63,32.56,32.6,99500.0,24.3056,24.3503,24.2981,24.3279,99500.0
2006-11-28 12:20:00,32.6,32.68,32.6,32.67,94800.0,24.3279,24.3876,24.3279,24.3802,94800.0
2006-11-28 12:25:00,32.67,32.75,32.66,32.71,96600.0,24.3802,24.4399,24.3727,24.41,96600.0
2006-11-28 12:30:00,32.71,32.72,32.6,32.62,82600.0,24.41,24.4175,24.3279,24.3429,82600.0
2006-11-28 12:35:00,32.62,32.62,32.49,32.51,123500.0,24.3429,24.3429,24.2459,24.2608,123500.0
2006-11-28 12:40:00,32.5,32.51,32.44,32.47,213500.0,24.2533,24.2608,24.2085,24.2309,213500.0
2006-11-28 12:45:00,32.47,32.48,32.36,32.41,194400.0,24.2309,24.2384,24.1488,24.1862,194400.0
2006-11-28 12:50:00,32.41,32.49,32.38,32.48,107500.0,24.1862,24.2459,24.1638,24.2384,107500.0
2006-11-28 12:55:00,32.47,32.53,32.45,32.53,76700.0,24.2309,24.2757,24.216,24.2757,76700.0
2006-11-28 13:00:00,32.53,32.61,32.5,32.61,98200.0,24.2757,24.3354,24.2533,24.3354,98200.0
2006-11-28 13:05:00,32.61,32.66,32.57,32.64,120200.0,24.3354,24.3727,24.3056,24.3578,120200.0
2006-11-28 13:10:00,32.63,32.64,32.56,32.58,53300.0,24.3503,24.3578,24.2981,24.313,53300.0
2006-11-28 13:15:00,32.57,32.61,32.5,32.5,48900.0,24.3056,24.3354,24.2533,24.2533,48900.0
2006-11-28 13:20:00,32.52,32.6,32.5,32.54,54400.0,24.2682,24.3279,24.2533,24.2832,54400.0
2006-11-28 13:25:00,32.54,32.62,32.51,32.6,412100.0,24.2832,24.3429,24.2608,24.3279,412100.0
2006-11-28 13:30:00,32.61,32.62,32.55,32.57,53300.0,24.3354,24.3429,24.2906,24.3056,53300.0
2006-11-28 13:35:00,32.56,32.64,32.55,32.63,109100.0,24.2981,24.3578,24.2906,24.3503,109100.0
2006-11-28 13:40:00,32.64,32.64,32.55,32.55,52600.0,24.3578,24.3578,24.2906,24.2906,52600.0
2006-11-28 13:45:00,32.55,32.59,32.46,32.49,78100.0,24.2906,24.3205,24.2235,24.2459,78100.0
2006-11-28 13:50:00,32.48,32.5,32.45,32.5,80700.0,24.2384,24.2533,24.216,24.2533,80700.0
2006-11-28 13:55:00,32.5,32.56,32.47,32.5,74700.0,24.2533,24.2981,24.2309,24.2533,74700.0
2006-11-28 14:00:00,32.5,32.55,32.5,32.55,69400.0,24.2533,24.2906,24.2533,24.2906,69400.0
2006-11-28 14:05:00,32.54,32.61,32.53,32.59,93900.0,24.2832,24.3354,24.2757,24.3205,93900.0
2006-11-28 14:10:00,32.6,32.63,32.53,32.63,121000.0,24.3279,24.3503,24.2757,24.3503,121000.0
2006-11-28 14:15:00,32.63,32.67,32.6,32.63,127300.0,24.3503,24.3802,24.3279,24.3503,127300.0
2006-11-28 14:20:00,32.63,32.69,32.61,32.68,122000.0,24.3503,24.3951,24.3354,24.3876,122000.0
2006-11-28 14:25:00,32.69,32.73,32.68,32.73,133100.0,24.3951,24.425,24.3876,24.425,133100.0
2006-11-28 14:30:00,32.73,32.79,32.72,32.78,112600.0,24.425,24.4697,24.4175,24.4623,112600.0
2006-11-28 14:35:00,32.78,32.79,32.74,32.75,109700.0,24.4623,24.4697,24.4324,24.4399,109700.0
2006-11-28 14:40:00,32.75,32.77,32.69,32.76,91900.0,24.4399,24.4548,24.3951,24.4473,91900.0
2006-11-28 14:45:00,32.77,32.77,32.73,32.75,84900.0,24.4548,24.4548,24.425,24.4399,84900.0
2006-11-28 14:50:00,32.74,32.75,32.72,32.75,82300.0,24.4324,24.4399,24.4175,24.4399,82300.0
2006-11-28 14:55:00,32.74,32.77,32.74,32.75,63700.0,24.4324,24.4548,24.4324,24.4399,63700.0
2006-11-28 15:00:00,32.75,32.78,32.72,32.73,66000.0,24.4399,24.4623,24.4175,24.425,66000.0
2006-11-28 15:05:00,32.73,32.75,32.68,32.68,116000.0,24.425,24.4399,24.3876,24.3876,116000.0
2006-11-28 15:10:00,32.69,32.74,32.68,32.71,135800.0,24.3951,24.4324,24.3876,24.41,135800.0
2006-11-28 15:15:00,32.7,32.87,32.69,32.85,357000.0,24.4026,24.5294,24.3951,24.5145,357000.0
2006-11-28 15:20:00,32.85,32.89,32.82,32.82,116900.0,24.5145,24.5444,24.4921,24.4921,116900.0
2006-11-28 15:25:00,32.82,32.88,32.8,32.87,136500.0,24.4921,24.5369,24.4772,24.5294,136500.0
2006-11-28 15:30:00,32.88,32.88,32.8,32.84,141800.0,24.5369,24.5369,24.4772,24.507,141800.0
2006-11-28 15:35:00,32.84,32.87,32.83,32.83,208600.0,24.507,24.5294,24.4996,24.4996,208600.0
2006-11-28 15:40:00,32.83,32.84,32.77,32.77,669400.0,24.4996,24.507,24.4548,24.4548,669400.0
2006-11-28 15:45:00,32.78,32.8,32.72,32.72,224500.0,24.4623,24.4772,24.4175,24.4175,224500.0
2006-11-28 15:50:00,32.72,32.73,32.65,32.66,347400.0,24.4175,24.425,24.3653,24.3727,347400.0
2006-11-28 15:55:00,32.66,32.73,32.63,32.71,407100.0,24.3727,24.425,24.3503,24.41,407100.0
2006-11-29 09:30:00,32.7,32.9,32.7,32.88,177700.0,24.457,24.6066,24.457,24.5916,177700.0
2006-11-29 09:35:00,32.89,32.9,32.77,32.82,195100.0,24.5991,24.6066,24.5093,24.5467,195100.0
2006-11-29 09:40:00,32.82,32.97,32.78,32.97,219800.0,24.5467,24.6589,24.5168,24.6589,219800.0
2006-11-29 09:45:00,32.97,33.03,32.95,33.0,401800.0,24.6589,24.7038,24.644,24.6813,401800.0
2006-11-29 09:50:00,32.99,33.04,32.93,33.02,157100.0,24.6739,24.7113,24.629,24.6963,157100.0
2006-11-29 09:55:00,33.0,33.03,32.92,32.93,139500.0,24.6813,24.7038,24.6215,24.629,139500.0
2006-11-29 10:00:00,32.92,32.97,32.87,32.92,132300.0,24.6215,24.6589,24.5841,24.6215,132300.0
2006-11-29 10:05:00,32.91,32.98,32.91,32.94,142900.0,24.614,24.6664,24.614,24.6365,142900.0
2006-11-29 10:10:00,32.94,32.96,32.84,32.85,81100.0,24.6365,24.6514,24.5617,24.5692,81100.0
2006-11-29 10:15:00,32.86,32.87,32.76,32.85,166500.0,24.5766,24.5841,24.5018,24.5692,166500.0
2006-11-29 10:20:00,32.85,32.91,32.82,32.91,143900.0,24.5692,24.614,24.5467,24.614,143900.0
2006-11-29 10:25:00,32.91,33.0,32.87,32.97,142000.0,24.614,24.6813,24.5841,24.6589,142000.0
2006-11-29 10:30:00,32.97,33.14,32.97,33.14,509500.0,24.6589,24.7861,24.6589,24.7861,509500.0
2006-11-29 10:35:00,33.14,33.25,33.13,33.24,299800.0,24.7861,24.8683,24.7786,24.8609,299800.0
2006-11-29 10:40:00,33.25,33.32,33.21,33.22,322700.0,24.8683,24.9207,24.8384,24.8459,322700.0
2006-11-29 10:45:00,33.22,33.26,33.12,33.16,160700.0,24.8459,24.8758,24.7711,24.801,160700.0
2006-11-29 10:50:00,33.15,33.2,33.08,33.16,176400.0,24.7935,24.8309,24.7412,24.801,176400.0
2006-11-29 10:55:00,33.16,33.2,33.12,33.2,118800.0,24.801,24.8309,24.7711,24.8309,118800.0
2006-11-29 11:00:00,33.2,33.25,33.16,33.24,160500.0,24.8309,24.8683,24.801,24.8609,160500.0
2006-11-29 11:05:00,33.25,33.34,33.23,33.33,208000.0,24.8683,24.9356,24.8534,24.9282,208000.0
2006-11-29 11:10:00,33.33,33.35,33.31,33.34,144400.0,24.9282,24.9431,24.9132,24.9356,144400.0
2006-11-29 11:15:00,33.33,33.34,33.22,33.24,142200.0,24.9282,24.9356,24.8459,24.8609,142200.0
2006-11-29 11:20:00,33.25,33.29,33.25,33.28,98200.0,24.8683,24.8982,24.8683,24.8908,98200.0
2006-11-29 11:25:00,33.28,33.35,33.24,33.33,174400.0,24.8908,24.9431,24.8609,24.9282,174400.0
2006-11-29 11:30:00,33.32,33.34,33.23,33.29,167300.0,24.9207,24.9356,24.8534,24.8982,167300.0
2006-11-29 11:35:00,33.29,33.36,33.25,33.36,163400.0,24.8982,24.9506,24.8683,24.9506,163400.0
2006-11-29 11:40:00,33.36,33.36,33.33,33.34,108200.0,24.9506,24.9506,24.9282,24.9356,108200.0
2006-11-29 11:45:00,33.33,33.39,33.33,33.37,126900.0,24.9282,24.973,24.9282,24.9581,126900.0
2006-11-29 11:50:00,33.36,33.39,33.35,33.35,144700.0,24.9506,24.973,24.9431,24.9431,144700.0
2006-11-29 11:55:00,33.36,33.44,33.35,33.43,198200.0,24.9506,25.0104,24.9431,25.003,198200.0
2006-11-29 12:00:00,33.43,33.49,33.43,33.48,170300.0,25.003,25.0478,25.003,25.0404,170300.0
2006-11-29 12:05:00,33.48,33.57,33.48,33.54,205300.0,25.0404,25.1077,25.0404,25.0852,205300.0
2006-11-29 12:10:00,33.55,33.58,33.52,33.55,112200.0,25.0927,25.1151,25.0703,25.0927,112200.0
2006-11-29 12:15:00,33.56,33.62,33.51,33.61,163400.0,25.1002,25.1451,25.0628,25.1376,163400.0
2006-11-29 12:20:00,33.62,33.68,33.6,33.65,196700.0,25.1451,25.1899,25.1301,25.1675,196700.0
2006-11-29 12:25:00,33.64,33.67,33.6,33.6,129200.0,25.16,25.1825,25.1301,25.1301,129200.0
2006-11-29 12:30:00,33.6,33.61,33.44,33.46,128600.0,25.1301,25.1376,25.0104,25.0254,128600.0
2006-11-29 12:35:00,33.45,33.55,33.45,33.55,140600.0,25.0179,25.0927,25.0179,25.0927,140600.0
2006-11-29 12:40:00,33.55,33.62,33.54,33.61,89500.0,25.0927,25.1451,25.0852,25.1376,89500.0
2006-11-29 12:45:00,33.61,33.64,33.6,33.61,109600.0,25.1376,25.16,25.1301,25.1376,109600.0
2006-11-29 12:50:00,33.61,33.62,33.54,33.57,108800.0,25.1376,25.1451,25.0852,25.1077,108800.0
2006-11-29 12:55:00,33.58,33.61,33.56,33.57,78600.0,25.1151,25.1376,25.1002,25.1077,78600.0
2006-11-29 13:00:00,33.57,33.57,33.47,33.5,132100.0,25.1077,25.1077,25.0329,25.0553,132100.0
2006-11-29 13:05:00,33.5,33.53,33.49,33.49,108900.0,25.0553,25.0777,25.0478,25.0478,108900.0
2006-11-29 13:10:00,33.49,33.5,33.43,33.45,139400.0,25.0478,25.0553,25.003,25.0179,139400.0
2006-11-29 13:15:00,33.43,33.5,32.46,33.48,130000.0,25.003,25.0553,24.2775,25.0404,130000.0
2006-11-29 13:20:00,33.49,33.52,33.48,33.49,130700.0,25.0478,25.0703,25.0404,25.0478,130700.0
2006-11-29 13:25:00,33.49,33.5,33.42,33.43,157700.0,25.0478,25.0553,24.9955,25.003,157700.0
2006-11-29 13:30:00,33.43,33.45,33.38,33.4,117900.0,25.003,25.0179,24.9656,24.9805,117900.0
2006-11-29 13:35:00,33.4,33.43,33.35,33.41,191200.0,24.9805,25.003,24.9431,24.988,191200.0
2006-11-29 13:40:00,33.4,33.41,33.37,33.37,106200.0,24.9805,24.988,24.9581,24.9581,106200.0
2006-11-29 13:45:00,33.37,33.42,33.35,33.41,103000.0,24.9581,24.9955,24.9431,24.988,103000.0
2006-11-29 13:50:00,33.41,33.42,33.34,33.4,87000.0,24.988,24.9955,24.9356,24.9805,87000.0
2006-11-29 13:55:00,33.4,33.5,33.4,33.49,110300.0,24.9805,25.0553,24.9805,25.0478,110300.0
2006-11-29 14:00:00,33.49,33.5,33.45,33.48,111500.0,25.0478,25.0553,25.0179,25.0404,111500.0
2006-11-29 14:05:00,33.49,33.51,33.41,33.41,82400.0,25.0478,25.0628,24.988,24.988,82400.0
2006-11-29 14:10:00,33.42,33.55,33.42,33.55,105800.0,24.9955,25.0927,24.9955,25.0927,105800.0
2006-11-29 14:15:00,33.55,33.56,33.5,33.53,109000.0,25.0927,25.1002,25.0553,25.0777,109000.0
2006-11-29 14:20:00,33.53,33.56,33.52,33.55,53600.0,25.0777,25.1002,25.0703,25.0927,53600.0
2006-11-29 14:25:00,33.55,33.6,33.53,33.56,86800.0,25.0927,25.1301,25.0777,25.1002,86800.0
2006-11-29 14:30:00,33.56,33.56,33.51,33.52,64800.0,25.1002,25.1002,25.0628,25.0703,64800.0
2006-11-29 14:35:00,33.51,33.63,33.51,33.63,105100.0,25.0628,25.1525,25.0628,25.1525,105100.0
2006-11-29 14:40:00,33.62,33.65,33.56,33.64,157600.0,25.1451,25.1675,25.1002,25.16,157600.0
2006-11-29 14:45:00,33.64,33.65,33.57,33.63,91000.0,25.16,25.1675,25.1077,25.1525,91000.0
2006-11-29 14:50:00,33.63,33.75,33.63,33.75,179200.0,25.1525,25.2423,25.1525,25.2423,179200.0
2006-11-29 14:55:00,33.75,33.76,33.69,33.75,157700.0,25.2423,25.2498,25.1974,25.2423,157700.0
2006-11-29 15:00:00,33.75,33.78,33.72,33.75,134600.0,25.2423,25.2647,25.2199,25.2423,134600.0
2006-11-29 15:05:00,33.75,33.77,33.74,33.76,102000.0,25.2423,25.2572,25.2348,25.2498,102000.0
2006-11-29 15:10:00,33.76,33.83,33.75,33.75,188400.0,25.2498,25.3021,25.2423,25.2423,188400.0
2006-11-29 15:15:00,33.76,33.78,33.65,33.66,218500.0,25.2498,25.2647,25.1675,25.175,218500.0
2006-11-29 15:20:00,33.65,33.66,33.57,33.62,325000.0,25.1675,25.175,25.1077,25.1451,325000.0
2006-11-29 15:25:00,33.62,33.72,33.62,33.71,115000.0,25.1451,25.2199,25.1451,25.2124,115000.0
2006-11-29 15:30:00,33.72,33.78,33.69,33.78,307600.0,25.2199,25.2647,25.1974,25.2647,307600.0
2006-11-29 15:35:00,33.78,33.86,33.78,33.81,361300.0,25.2647,25.3246,25.2647,25.2872,361300.0
2006-11-29 15:40:00,33.8,33.85,33.74,33.76,289000.0,25.2797,25.3171,25.2348,25.2498,289000.0
2006-11-29 15:45:00,33.75,33.77,33.58,33.59,389500.0,25.2423,25.2572,25.1151,25.1226,389500.0
2006-11-29 15:50:00,33.59,33.69,33.58,33.65,451100.0,25.1226,25.1974,25.1151,25.1675,451100.0
2006-11-29 15:55:00,33.64,33.7,33.62,33.67,365400.0,25.16,25.2049,25.1451,25.1825,365400.0
2006-11-30 09:30:00,33.79,33.94,33.78,33.9,445500.0,25.2722,25.3844,25.2647,25.3545,445500.0
2006-11-30 09:35:00,33.91,33.91,33.74,33.74,313200.0,25.362,25.362,25.2348,25.2348,313200.0
2006-11-30 09:40:00,33.73,33.86,33.72,33.72,324000.0,25.2273,25.3246,25.2199,25.2199,324000.0
2006-11-30 09:45:00,33.72,33.76,33.67,33.67,174200.0,25.2199,25.2498,25.1825,25.1825,174200.0
2006-11-30 09:50:00,33.67,33.8,33.66,33.79,189600.0,25.1825,25.2797,25.175,25.2722,189600.0
2006-11-30 09:55:00,33.79,33.89,33.77,33.85,249600.0,25.2722,25.347,25.2572,25.3171,249600.0
2006-11-30 10:00:00,33.86,33.86,33.65,33.68,233100.0,25.3246,25.3246,25.1675,25.1899,233100.0
2006-11-30 10:05:00,33.68,33.78,33.66,33.73,313400.0,25.1899,25.2647,25.175,25.2273,313400.0
2006-11-30 10:10:00,33.74,33.77,33.66,33.69,115200.0,25.2348,25.2572,25.175,25.1974,115200.0
2006-11-30 10:15:00,33.68,33.81,33.64,33.78,147700.0,25.1899,25.2872,25.16,25.2647,147700.0
2006-11-30 10:20:00,33.78,33.84,33.7,33.77,134400.0,25.2647,25.3096,25.2049,25.2572,134400.0
2006-11-30 10:25:00,33.77,33.83,33.73,33.8,191600.0,25.2572,25.3021,25.2273,25.2797,191600.0
2006-11-30 10:30:00,33.81,34.04,33.81,33.98,435300.0,25.2872,25.4592,25.2872,25.4143,435300.0
2006-11-30 10:35:00,33.97,34.14,33.94,34.14,410000.0,25.4068,25.534,25.3844,25.534,410000.0
2006-11-30 10:40:00,34.12,34.28,34.05,34.16,482400.0,25.519,25.6387,25.4667,25.5489,482400.0
2006-11-30 10:45:00,34.16,34.24,33.93,33.95,285300.0,25.5489,25.6088,25.3769,25.3919,285300.0
2006-11-30 10:50:00,33.96,33.99,33.85,33.92,145100.0,25.3994,25.4218,25.3171,25.3694,145100.0
2006-11-30 10:55:00,33.93,33.98,33.92,33.94,113800.0,25.3769,25.4143,25.3694,25.3844,113800.0
2006-11-30 11:00:00,33.93,33.94,33.81,33.83,226400.0,25.3769,25.3844,25.2872,25.3021,226400.0
2006-11-30 11:05:00,33.83,33.86,33.82,33.83,116400.0,25.3021,25.3246,25.2946,25.3021,116400.0
2006-11-30 11:10:00,33.83,33.85,33.73,33.76,250400.0,25.3021,25.3171,25.2273,25.2498,250400.0
2006-11-30 11:15:00,33.76,33.76,33.65,33.71,260400.0,25.2498,25.2498,25.1675,25.2124,260400.0
2006-11-30 11:20:00,33.71,33.73,33.61,33.68,239500.0,25.2124,25.2273,25.1376,25.1899,239500.0
2006-11-30 11:25:00,33.68,33.81,33.63,33.77,167200.0,25.1899,25.2872,25.1525,25.2572,167200.0
2006-11-30 11:30:00,33.78,33.88,33.74,33.88,206200.0,25.2647,25.3395,25.2348,25.3395,206200.0
2006-11-30 11:35:00,33.86,33.87,33.75,33.81,103800.0,25.3246,25.332,25.2423,25.2872,103800.0
2006-11-30 11:40:00,33.81,33.82,33.69,33.71,84300.0,25.2872,25.2946,25.1974,25.2124,84300.0
2006-11-30 11:45:00,33.71,33.76,33.63,33.65,104500.0,25.2124,25.2498,25.1525,25.1675,104500.0
2006-11-30 11:50:00,33.64,33.68,33.63,33.66,141900.0,25.16,25.1899,25.1525,25.175,141900.0
2006-11-30 11:55:00,33.65,33.78,33.65,33.76,90700.0,25.1675,25.2647,25.1675,25.2498,90700.0
2006-11-30 12:00:00,33.77,33.85,33.72,33.83,139300.0,25.2572,25.3171,25.2199,25.3021,139300.0
2006-11-30 12:05:00,33.83,33.87,33.81,33.86,137100.0,25.3021,25.332,25.2872,25.3246,137100.0
2006-11-30 12:10:00,33.86,34.0,33.86,33.99,172600.0,25.3246,25.4293,25.3246,25.4218,172600.0
2006-11-30 12:15:00,33.99,34.05,33.97,34.0,133900.0,25.4218,25.4667,25.4068,25.4293,133900.0
2006-11-30 12:20:00,34.0,34.0,33.95,33.98,64500.0,25.4293,25.4293,25.3919,25.4143,64500.0
2006-11-30 12:25:00,33.97,33.98,33.92,33.97,56800.0,25.4068,25.4143,25.3694,25.4068,56800.0
2006-11-30 12:30:00,33.96,34.0,33.96,34.0,110400.0,25.3994,25.4293,25.3994,25.4293,110400.0
2006-11-30 12:35:00,34.0,34.03,33.99,34.02,118600.0,25.4293,25.4517,25.4218,25.4442,118600.0
2006-11-30 12:40:00,34.02,34.05,33.99,33.99,75500.0,25.4442,25.4667,25.4218,25.4218,75500.0
2006-11-30 12:45:00,33.98,34.08,33.97,34.08,106000.0,25.4143,25.4891,25.4068,25.4891,106000.0
2006-11-30 12:50:00,34.08,34.12,34.07,34.12,109000.0,25.4891,25.519,25.4816,25.519,109000.0
2006-11-30 12:55:00,34.12,34.14,34.06,34.07,74800.0,25.519,25.534,25.4741,25.4816,74800.0
2006-11-30 13:00:00,34.08,34.12,34.07,34.1,122300.0,25.4891,25.519,25.4816,25.5041,122300.0
2006-11-30 13:05:00,34.1,34.11,34.02,34.04,148000.0,25.5041,25.5115,25.4442,25.4592,148000.0
2006-11-30 13:10:00,34.04,34.15,34.03,34.08,124900.0,25.4592,25.5415,25.4517,25.4891,124900.0
2006-11-30 13:15:00,34.08,34.15,34.06,34.1,146700.0,25.4891,25.5415,25.4741,25.5041,146700.0
2006-11-30 13:20:00,34.11,34.11,34.04,34.07,82100.0,25.5115,25.5115,25.4592,25.4816,82100.0
2006-11-30 13:25:00,34.06,34.1,34.06,34.08,110400.0,25.4741,25.5041,25.4741,25.4891,110400.0
2006-11-30 13:30:00,34.08,34.08,33.93,33.93,125900.0,25.4891,25.4891,25.3769,25.3769,125900.0
2006-11-30 13:35:00,33.94,33.97,33.89,33.97,105000.0,25.3844,25.4068,25.347,25.4068,105000.0
2006-11-30 13:40:00,33.96,34.04,33.96,34.02,71400.0,25.3994,25.4592,25.3994,25.4442,71400.0
2006-11-30 13:45:00,34.02,34.03,33.98,33.99,89200.0,25.4442,25.4517,25.4143,25.4218,89200.0
2006-11-30 13:50:00,34.0,34.0,33.89,33.91,128100.0,25.4293,25.4293,25.347,25.362,128100.0
2006-11-30 13:55:00,33.9,33.96,33.87,33.88,107300.0,25.3545,25.3994,25.332,25.3395,107300.0
2006-11-30 14:00:00,33.88,33.99,33.87,33.97,109100.0,25.3395,25.4218,25.332,25.4068,109100.0
2006-11-30 14:05:00,33.97,34.03,33.96,34.03,100700.0,25.4068,25.4517,25.3994,25.4517,100700.0
2006-11-30 14:10:00,34.03,34.13,34.03,34.13,169600.0,25.4517,25.5265,25.4517,25.5265,169600.0
2006-11-30 14:15:00,34.12,34.19,34.12,34.18,198400.0,25.519,25.5714,25.519,25.5639,198400.0
2006-11-30 14:20:00,34.18,34.19,34.15,34.17,93400.0,25.5639,25.5714,25.5415,25.5564,93400.0
2006-11-30 14:25:00,34.17,34.19,34.08,34.08,145100.0,25.5564,25.5714,25.4891,25.4891,145100.0
2006-11-30 14:30:00,34.09,34.13,34.06,34.12,113300.0,25.4966,25.5265,25.4741,25.519,113300.0
2006-11-30 14:35:00,34.13,34.3,34.13,34.21,307000.0,25.5265,25.6536,25.5265,25.5863,307000.0
2006-11-30 14:40:00,34.22,34.22,34.13,34.13,106800.0,25.5938,25.5938,25.5265,25.5265,106800.0
2006-11-30 14:45:00,34.13,34.18,34.12,34.13,112700.0,25.5265,25.5639,25.519,25.5265,112700.0
2006-11-30 14:50:00,34.13,34.14,34.09,34.12,168300.0,25.5265,25.534,25.4966,25.519,168300.0
2006-11-30 14:55:00,34.12,34.14,34.06,34.06,103800.0,25.519,25.534,25.4741,25.4741,103800.0
2006-11-30 15:00:00,34.07,34.07,34.01,34.02,138000.0,25.4816,25.4816,25.4367,25.4442,138000.0
2006-11-30 15:05:00,34.01,34.06,34.01,34.04,137800.0,25.4367,25.4741,25.4367,25.4592,137800.0
2006-11-30 15:10:00,34.05,34.12,34.05,34.1,192400.0,25.4667,25.519,25.4667,25.5041,192400.0
2006-11-30 15:15:00,34.1,34.1,34.01,34.02,122500.0,25.5041,25.5041,25.4367,25.4442,122500.0
2006-11-30 15:20:00,34.02,34.06,34.0,34.06,171900.0,25.4442,25.4741,25.4293,25.4741,171900.0
2006-11-30 15:25:00,34.05,34.1,34.05,34.1,142000.0,25.4667,25.5041,25.4667,25.5041,142000.0
2006-11-30 15:30:00,34.1,34.11,34.02,34.02,124500.0,25.5041,25.5115,25.4442,25.4442,124500.0
2006-11-30 15:35:00,34.02,34.04,33.91,33.92,235900.0,25.4442,25.4592,25.362,25.3694,235900.0
2006-11-30 15:40:00,33.92,33.93,33.88,33.89,218500.0,25.3694,25.3769,25.3395,25.347,218500.0
2006-11-30 15:45:00,33.88,33.9,33.8,33.9,263500.0,25.3395,25.3545,25.2797,25.3545,263500.0
2006-11-30 15:50:00,33.9,33.91,33.83,33.85,260500.0,25.3545,25.362,25.3021,25.3171,260500.0
2006-11-30 15:55:00,33.85,33.86,33.71,33.75,502200.0,25.3171,25.3246,25.2124,25.2423,502200.0
2006-12-01 09:30:00,33.65,33.65,33.25,33.34,303900.0,25.1675,25.1675,24.8683,24.9356,303900.0
2006-12-01 09:35:00,33.34,33.43,33.23,33.36,246200.0,24.9356,25.003,24.8534,24.9506,246200.0
2006-12-01 09:40:00,33.35,33.58,33.34,33.48,240400.0,24.9431,25.1151,24.9356,25.0404,240400.0
2006-12-01 09:45:00,33.49,33.54,33.46,33.5,215400.0,25.0478,25.0852,25.0254,25.0553,215400.0
2006-12-01 09:50:00,33.5,33.52,33.42,33.44,119600.0,25.0553,25.0703,24.9955,25.0104,119600.0
2006-12-01 09:55:00,33.45,33.51,33.44,33.45,148300.0,25.0179,25.0628,25.0104,25.0179,148300.0
2006-12-01 10:00:00,33.44,33.45,33.3,33.31,221700.0,25.0104,25.0179,24.9057,24.9132,221700.0
2006-12-01 10:05:00,33.3,33.34,33.26,33.3,189700.0,24.9057,24.9356,24.8758,24.9057,189700.0
2006-12-01 10:10:00,33.3,33.34,33.26,33.33,220900.0,24.9057,24.9356,24.8758,24.9282,220900.0
2006-12-01 10:15:00,33.34,33.35,33.26,33.31,114700.0,24.9356,24.9431,24.8758,24.9132,114700.0
2006-12-01 10:20:00,33.31,33.43,33.31,33.32,109500.0,24.9132,25.003,24.9132,24.9207,109500.0
2006-12-01 10:25:00,33.32,34.27,33.25,33.26,144700.0,24.9207,25.6312,24.8683,24.8758,144700.0
2006-12-01 10:30:00,33.25,33.28,33.09,33.1,262500.0,24.8683,24.8908,24.7487,24.7561,262500.0
2006-12-01 10:35:00,33.09,33.14,33.01,33.1,236500.0,24.7487,24.7861,24.6888,24.7561,236500.0
2006-12-01 10:40:00,33.11,33.14,33.09,33.12,132000.0,24.7636,24.7861,24.7487,24.7711,132000.0
2006-12-01 10:45:00,33.11,33.24,33.09,33.22,132400.0,24.7636,24.8609,24.7487,24.8459,132400.0
2006-12-01 10:50:00,33.22,33.28,33.18,33.28,119200.0,24.8459,24.8908,24.816,24.8908,119200.0
2006-12-01 10:55:00,33.28,33.28,33.09,33.19,174400.0,24.8908,24.8908,24.7487,24.8235,174400.0
2006-12-01 11:00:00,33.19,33.38,33.18,33.36,166200.0,24.8235,24.9656,24.816,24.9506,166200.0
2006-12-01 11:05:00,33.37,33.4,33.3,33.31,158700.0,24.9581,24.9805,24.9057,24.9132,158700.0
2006-12-01 11:10:00,33.31,33.53,33.31,33.53,129100.0,24.9132,25.0777,24.9132,25.0777,129100.0
2006-12-01 11:15:00,33.53,33.6,33.42,33.43,202900.0,25.0777,25.1301,24.9955,25.003,202900.0
2006-12-01 11:20:00,33.44,33.53,33.37,33.38,178400.0,25.0104,25.0777,24.9581,24.9656,178400.0
2006-12-01 11:25:00,33.38,33.52,33.34,33.51,117700.0,24.9656,25.0703,24.9356,25.0628,117700.0
2006-12-01 11:30:00,33.5,33.59,33.49,33.55,156500.0,25.0553,25.1226,25.0478,25.0927,156500.0
2006-12-01 11:35:00,33.55,33.63,33.55,33.61,197800.0,25.0927,25.1525,25.0927,25.1376,197800.0
2006-12-01 11:40:00,33.59,33.61,33.51,33.57,192700.0,25.1226,25.1376,25.0628,25.1077,192700.0
2006-12-01 11:45:00,33.57,33.64,33.47,33.53,154800.0,25.1077,25.16,25.0329,25.0777,154800.0
2006-12-01 11:50:00,33.54,33.63,33.5,33.61,185800.0,25.0852,25.1525,25.0553,25.1376,185800.0
2006-12-01 11:55:00,33.61,33.69,33.59,33.6,187900.0,25.1376,25.1974,25.1226,25.1301,187900.0
2006-12-01 12:00:00,33.6,33.62,33.51,33.52,146600.0,25.1301,25.1451,25.0628,25.0703,146600.0
2006-12-01 12:05:00,33.52,33.61,33.47,33.55,150500.0,25.0703,25.1376,25.0329,25.0927,150500.0
2006-12-01 12:10:00,33.55,33.59,33.48,33.49,73300.0,25.0927,25.1226,25.0404,25.0478,73300.0
2006-12-01 12:15:00,33.49,33.54,33.46,33.53,98200.0,25.0478,25.0852,25.0254,25.0777,98200.0
2006-12-01 12:20:00,33.53,33.53,33.4,33.51,116500.0,25.0777,25.0777,24.9805,25.0628,116500.0
2006-12-01 12:25:00,33.52,33.55,33.51,33.53,39400.0,25.0703,25.0927,25.0628,25.0777,39400.0
2006-12-01 12:30:00,33.54,33.57,33.5,33.54,92000.0,25.0852,25.1077,25.0553,25.0852,92000.0
2006-12-01 12:35:00,33.54,33.57,33.51,33.52,45200.0,25.0852,25.1077,25.0628,25.0703,45200.0
2006-12-01 12:40:00,33.52,33.53,33.43,33.46,64800.0,25.0703,25.0777,25.003,25.0254,64800.0
2006-12-01 12:45:00,33.46,33.57,33.46,33.57,60300.0,25.0254,25.1077,25.0254,25.1077,60300.0
2006-12-01 12:50:00,33.57,33.61,33.54,33.61,127100.0,25.1077,25.1376,25.0852,25.1376,127100.0
2006-12-01 12:55:00,33.61,33.67,33.58,33.67,118400.0,25.1376,25.1825,25.1151,25.1825,118400.0
2006-12-01 13:00:00,33.67,33.67,33.55,33.61,168800.0,25.1825,25.1825,25.0927,25.1376,168800.0
2006-12-01 13:05:00,33.62,33.66,33.58,33.62,168500.0,25.1451,25.175,25.1151,25.1451,168500.0
2006-12-01 13:10:00,33.61,33.65,33.59,33.59,81100.0,25.1376,25.1675,25.1226,25.1226,81100.0
2006-12-01 13:15:00,33.59,33.63,33.58,33.61,52100.0,25.1226,25.1525,25.1151,25.1376,52100.0
2006-12-01 13:20:00,33.61,33.65,33.53,33.55,85900.0,25.1376,25.1675,25.0777,25.0927,85900.0
2006-12-01 13:25:00,33.55,33.6,33.55,33.55,118400.0,25.0927,25.1301,25.0927,25.0927,118400.0
2006-12-01 13:30:00,33.55,33.56,33.4,33.41,124500.0,25.0927,25.1002,24.9805,24.988,124500.0
2006-12-01 13:35:00,33.41,33.49,33.4,33.49,91300.0,24.988,25.0478,24.9805,25.0478,91300.0
2006-12-01 13:40:00,33.49,33.56,33.45,33.51,93100.0,25.0478,25.1002,25.0179,25.0628,93100.0
2006-12-01 13:45:00,33.52,33.56,33.5,33.54,81800.0,25.0703,25.1002,25.0553,25.0852,81800.0
2006-12-01 13:50:00,33.54,33.55,33.42,33.46,93300.0,25.0852,25.0927,24.9955,25.0254,93300.0
2006-12-01 13:55:00,33.47,33.51,33.4,33.41,90000.0,25.0329,25.0628,24.9805,24.988,90000.0
2006-12-01 14:00:00,33.41,33.41,33.3,33.31,123000.0,24.988,24.988,24.9057,24.9132,123000.0
2006-12-01 14:05:00,33.31,33.32,33.15,33.28,251100.0,24.9132,24.9207,24.7935,24.8908,251100.0
2006-12-01 14:10:00,33.27,33.31,33.21,33.28,225400.0,24.8833,24.9132,24.8384,24.8908,225400.0
2006-12-01 14:15:00,33.27,33.29,33.25,33.28,188400.0,24.8833,24.8982,24.8683,24.8908,188400.0
2006-12-01 14:20:00,33.28,33.37,33.27,33.33,123000.0,24.8908,24.9581,24.8833,24.9282,123000.0
2006-12-01 14:25:00,33.33,33.38,33.28,33.38,104200.0,24.9282,24.9656,24.8908,24.9656,104200.0
2006-12-01 14:30:00,33.38,33.42,33.28,33.29,77400.0,24.9656,24.9955,24.8908,24.8982,77400.0
2006-12-01 14:35:00,33.29,33.37,33.21,33.22,137400.0,24.8982,24.9581,24.8384,24.8459,137400.0
2006-12-01 14:40:00,33.22,33.23,33.15,33.22,110600.0,24.8459,24.8534,24.7935,24.8459,110600.0
2006-12-01 14:45:00,33.2,33.33,33.19,33.32,124500.0,24.8309,24.9282,24.8235,24.9207,124500.0
2006-12-01 14:50:00,33.32,33.39,33.32,33.38,41500.0,24.9207,24.973,24.9207,24.9656,41500.0
2006-12-01 14:55:00,33.39,33.42,33.36,33.42,51500.0,24.973,24.9955,24.9506,24.9955,51500.0
2006-12-01 15:00:00,33.42,33.49,33.38,33.42,103800.0,24.9955,25.0478,24.9656,24.9955,103800.0
2006-12-01 15:05:00,33.41,33.52,33.38,33.5,160000.0,24.988,25.0703,24.9656,25.0553,160000.0
2006-12-01 15:10:00,33.51,33.53,33.45,33.53,107100.0,25.0628,25.0777,25.0179,25.0777,107100.0
2006-12-01 15:15:00,33.51,33.53,33.47,33.53,80400.0,25.0628,25.0777,25.0329,25.0777,80400.0
2006-12-01 15:20:00,33.53,33.55,33.49,33.53,69300.0,25.0777,25.0927,25.0478,25.0777,69300.0
2006-12-01 15:25:00,33.53,33.55,33.49,33.53,183700.0,25.0777,25.0927,25.0478,25.0777,183700.0
2006-12-01 15:30:00,33.53,33.53,33.42,33.43,219900.0,25.0777,25.0777,24.9955,25.003,219900.0
2006-12-01 15:35:00,33.43,33.52,33.42,33.48,166200.0,25.003,25.0703,24.9955,25.0404,166200.0
2006-12-01 15:40:00,33.49,33.54,33.43,33.44,163300.0,25.0478,25.0852,25.003,25.0104,163300.0
2006-12-01 15:45:00,33.44,33.5,33.39,33.42,243700.0,25.0104,25.0553,24.973,24.9955,243700.0
2006-12-01 15:50:00,33.42,33.51,33.42,33.46,339400.0,24.9955,25.0628,24.9955,25.0254,339400.0
2006-12-01 15:55:00,33.45,33.52,33.41,33.5,316000.0,25.0179,25.0703,24.988,25.0553,316000.0
2006-12-04 09:30:00,33.53,33.78,33.4,33.48,389800.0,25.0777,25.2647,24.9805,25.0404,389800.0
2006-12-04 09:35:00,33.48,33.53,33.37,33.44,221500.0,25.0404,25.0777,24.9581,25.0104,221500.0
2006-12-04 09:40:00,33.44,33.54,33.4,33.42,192200.0,25.0104,25.0852,24.9805,24.9955,192200.0
2006-12-04 09:45:00,33.42,33.47,33.25,33.26,211000.0,24.9955,25.0329,24.8683,24.8758,211000.0
2006-12-04 09:50:00,33.26,33.39,33.2,33.31,243600.0,24.8758,24.973,24.8309,24.9132,243600.0
2006-12-04 09:55:00,33.32,33.5,33.21,33.42,160000.0,24.9207,25.0553,24.8384,24.9955,160000.0
2006-12-04 10:00:00,33.41,33.5,33.31,33.48,159600.0,24.988,25.0553,24.9132,25.0404,159600.0
2006-12-04 10:05:00,33.47,33.5,33.3,33.35,148500.0,25.0329,25.0553,24.9057,24.9431,148500.0
2006-12-04 10:10:00,33.35,33.36,33.2,33.22,125500.0,24.9431,24.9506,24.8309,24.8459,125500.0
2006-12-04 10:15:00,33.23,33.33,33.2,33.27,145900.0,24.8534,24.9282,24.8309,24.8833,145900.0
2006-12-04 10:20:00,33.27,33.34,33.26,33.32,76200.0,24.8833,24.9356,24.8758,24.9207,76200.0
2006-12-04 10:25:00,33.32,33.34,33.22,33.31,95300.0,24.9207,24.9356,24.8459,24.9132,95300.0
2006-12-04 10:30:00,33.31,33.33,33.21,33.22,117900.0,24.9132,24.9282,24.8384,24.8459,117900.0
2006-12-04 10:35:00,33.22,33.24,33.11,33.15,186000.0,24.8459,24.8609,24.7636,24.7935,186000.0
2006-12-04 10:40:00,33.14,33.25,33.11,33.23,129800.0,24.7861,24.8683,24.7636,24.8534,129800.0
2006-12-04 10:45:00,33.22,33.27,33.16,33.24,89700.0,24.8459,24.8833,24.801,24.8609,89700.0
2006-12-04 10:50:00,33.23,33.27,33.2,33.22,94800.0,24.8534,24.8833,24.8309,24.8459,94800.0
2006-12-04 10:55:00,33.23,33.3,33.21,33.29,110000.0,24.8534,24.9057,24.8384,24.8982,110000.0
2006-12-04 11:00:00,33.3,33.3,33.22,33.23,93800.0,24.9057,24.9057,24.8459,24.8534,93800.0
2006-12-04 11:05:00,33.22,33.29,33.16,33.26,95300.0,24.8459,24.8982,24.801,24.8758,95300.0
2006-12-04 11:10:00,33.26,33.28,33.2,33.26,56800.0,24.8758,24.8908,24.8309,24.8758,56800.0
2006-12-04 11:15:00,33.26,33.38,33.26,33.35,67600.0,24.8758,24.9656,24.8758,24.9431,67600.0
2006-12-04 11:20:00,33.37,33.41,33.35,33.36,91800.0,24.9581,24.988,24.9431,24.9506,91800.0
2006-12-04 11:25:00,33.36,33.43,33.34,33.39,98300.0,24.9506,25.003,24.9356,24.973,98300.0
2006-12-04 11:30:00,33.39,33.39,33.32,33.34,77600.0,24.973,24.973,24.9207,24.9356,77600.0
2006-12-04 11:35:00,33.34,33.34,33.22,33.28,111600.0,24.9356,24.9356,24.8459,24.8908,111600.0
2006-12-04 11:40:00,33.28,33.29,33.19,33.22,54600.0,24.8908,24.8982,24.8235,24.8459,54600.0
2006-12-04 11:45:00,33.22,33.3,33.21,33.29,52400.0,24.8459,24.9057,24.8384,24.8982,52400.0
2006-12-04 11:50:00,33.28,33.38,33.27,33.37,52700.0,24.8908,24.9656,24.8833,24.9581,52700.0
2006-12-04 11:55:00,33.38,33.4,33.34,33.35,75500.0,24.9656,24.9805,24.9356,24.9431,75500.0
2006-12-04 12:00:00,33.35,33.36,33.29,33.31,65100.0,24.9431,24.9506,24.8982,24.9132,65100.0
2006-12-04 12:05:00,33.3,33.31,33.27,33.3,72300.0,24.9057,24.9132,24.8833,24.9057,72300.0
2006-12-04 12:10:00,33.3,33.3,33.28,33.29,62500.0,24.9057,24.9057,24.8908,24.8982,62500.0
2006-12-04 12:15:00,33.3,33.3,33.27,33.29,37700.0,24.9057,24.9057,24.8833,24.8982,37700.0
2006-12-04 12:20:00,33.29,33.29,33.24,33.25,59300.0,24.8982,24.8982,24.8609,24.8683,59300.0
2006-12-04 12:25:00,33.25,33.32,33.25,33.31,98400.0,24.8683,24.9207,24.8683,24.9132,98400.0
2006-12-04 12:30:00,33.3,33.46,33.29,33.43,151700.0,24.9057,25.0254,24.8982,25.003,151700.0
2006-12-04 12:35:00,33.43,33.46,33.37,33.39,93300.0,25.003,25.0254,24.9581,24.973,93300.0
2006-12-04 12:40:00,33.39,33.39,33.33,33.37,44200.0,24.973,24.973,24.9282,24.9581,44200.0
2006-12-04 12:45:00,33.37,33.37,33.31,33.33,38400.0,24.9581,24.9581,24.9132,24.9282,38400.0
2006-12-04 12:50:00,33.32,33.34,33.31,33.32,31200.0,24.9207,24.9356,24.9132,24.9207,31200.0
2006-12-04 12:55:00,33.32,33.37,33.31,33.37,35400.0,24.9207,24.9581,24.9132,24.9581,35400.0
2006-12-04 13:00:00,33.37,33.37,33.29,33.31,76900.0,24.9581,24.9581,24.8982,24.9132,76900.0
2006-12-04 13:05:00,33.31,33.35,33.31,33.31,86200.0,24.9132,24.9431,24.9132,24.9132,86200.0
2006-12-04 13:10:00,33.32,33.32,33.26,33.28,48100.0,24.9207,24.9207,24.8758,24.8908,48100.0
2006-12-04 13:15:00,33.28,33.3,33.28,33.3,37200.0,24.8908,24.9057,24.8908,24.9057,37200.0
2006-12-04 13:20:00,33.3,33.34,33.23,33.34,130300.0,24.9057,24.9356,24.8534,24.9356,130300.0
2006-12-04 13:25:00,33.33,33.35,33.24,33.25,70200.0,24.9282,24.9431,24.8609,24.8683,70200.0
2006-12-04 13:30:00,33.26,33.32,33.26,33.3,56400.0,24.8758,24.9207,24.8758,24.9057,56400.0
2006-12-04 13:35:00,33.3,33.35,33.25,33.25,61400.0,24.9057,24.9431,24.8683,24.8683,61400.0
2006-12-04 13:40:00,33.25,33.3,33.19,33.23,107900.0,24.8683,24.9057,24.8235,24.8534,107900.0
2006-12-04 13:45:00,33.24,33.29,33.2,33.29,90900.0,24.8609,24.8982,24.8309,24.8982,90900.0
2006-12-04 13:50:00,33.29,33.29,33.2,33.22,52200.0,24.8982,24.8982,24.8309,24.8459,52200.0
2006-12-04 13:55:00,33.22,33.23,33.15,33.2,61300.0,24.8459,24.8534,24.7935,24.8309,61300.0
2006-12-04 14:00:00,33.2,33.23,33.18,33.18,49700.0,24.8309,24.8534,24.816,24.816,49700.0
2006-12-04 14:05:00,33.18,33.25,33.17,33.24,58500.0,24.816,24.8683,24.8085,24.8609,58500.0
2006-12-04 14:10:00,33.23,33.26,33.18,33.19,57400.0,24.8534,24.8758,24.816,24.8235,57400.0
2006-12-04 14:15:00,33.19,33.23,33.18,33.18,64800.0,24.8235,24.8534,24.816,24.816,64800.0
2006-12-04 14:20:00,33.18,33.23,33.18,33.19,47200.0,24.816,24.8534,24.816,24.8235,47200.0
2006-12-04 14:25:00,33.2,33.26,33.19,33.25,48800.0,24.8309,24.8758,24.8235,24.8683,48800.0
2006-12-04 14:30:00,33.25,33.33,33.24,33.29,82000.0,24.8683,24.9282,24.8609,24.8982,82000.0
2006-12-04 14:35:00,33.3,33.3,33.28,33.3,60200.0,24.9057,24.9057,24.8908,24.9057,60200.0
2006-12-04 14:40:00,33.29,33.31,33.25,33.3,52800.0,24.8982,24.9132,24.8683,24.9057,52800.0
2006-12-04 14:45:00,33.31,33.35,33.31,33.34,96600.0,24.9132,24.9431,24.9132,24.9356,96600.0
2006-12-04 14:50:00,33.34,33.4,33.32,33.39,134400.0,24.9356,24.9805,24.9207,24.973,134400.0
2006-12-04 14:55:00,33.39,33.4,33.33,33.38,123900.0,24.973,24.9805,24.9282,24.9656,123900.0
2006-12-04 15:00:00,33.38,33.39,33.29,33.3,81800.0,24.9656,24.973,24.8982,24.9057,81800.0
2006-12-04 15:05:00,33.31,33.33,33.3,33.32,92200.0,24.9132,24.9282,24.9057,24.9207,92200.0
2006-12-04 15:10:00,33.32,33.32,33.28,33.29,63400.0,24.9207,24.9207,24.8908,24.8982,63400.0
2006-12-04 15:15:00,33.28,33.34,33.28,33.3,80900.0,24.8908,24.9356,24.8908,24.9057,80900.0
2006-12-04 15:20:00,33.3,33.31,33.28,33.29,47200.0,24.9057,24.9132,24.8908,24.8982,47200.0
2006-12-04 15:25:00,33.29,33.3,33.28,33.28,55600.0,24.8982,24.9057,24.8908,24.8908,55600.0
2006-12-04 15:30:00,33.27,33.31,33.19,33.31,137900.0,24.8833,24.9132,24.8235,24.9132,137900.0
2006-12-04 15:35:00,33.31,33.33,33.28,33.29,121200.0,24.9132,24.9282,24.8908,24.8982,121200.0
2006-12-04 15:40:00,33.29,33.33,33.28,33.3,116200.0,24.8982,24.9282,24.8908,24.9057,116200.0
2006-12-04 15:45:00,33.31,33.34,33.3,33.33,147200.0,24.9132,24.9356,24.9057,24.9282,147200.0
2006-12-04 15:50:00,33.33,33.34,33.26,33.27,205000.0,24.9282,24.9356,24.8758,24.8833,205000.0
2006-12-04 15:55:00,33.26,33.33,33.26,33.3,139800.0,24.8758,24.9282,24.8758,24.9057,139800.0
2006-12-05 09:30:00,33.55,33.77,33.5,33.66,421500.0,25.0927,25.2572,25.0553,25.175,421500.0
2006-12-05 09:35:00,33.66,33.69,33.57,33.65,279100.0,25.175,25.1974,25.1077,25.1675,279100.0
2006-12-05 09:40:00,33.66,33.67,33.48,33.6,251200.0,25.175,25.1825,25.0404,25.1301,251200.0
2006-12-05 09:45:00,33.59,33.6,33.43,33.43,202100.0,25.1226,25.1301,25.003,25.003,202100.0
2006-12-05 09:50:00,33.44,33.54,33.43,33.54,190400.0,25.0104,25.0852,25.003,25.0852,190400.0
2006-12-05 09:55:00,33.55,33.6,33.5,33.54,198100.0,25.0927,25.1301,25.0553,25.0852,198100.0
2006-12-05 10:00:00,33.54,33.63,33.54,33.55,236700.0,25.0852,25.1525,25.0852,25.0927,236700.0
2006-12-05 10:05:00,33.55,33.64,33.51,33.6,232400.0,25.0927,25.16,25.0628,25.1301,232400.0
2006-12-05 10:10:00,33.6,33.6,33.47,33.54,242500.0,25.1301,25.1301,25.0329,25.0852,242500.0
2006-12-05 10:15:00,33.54,33.59,33.47,33.54,148800.0,25.0852,25.1226,25.0329,25.0852,148800.0
2006-12-05 10:20:00,33.54,33.54,33.45,33.47,181600.0,25.0852,25.0852,25.0179,25.0329,181600.0
2006-12-05 10:25:00,33.47,33.47,33.3,33.37,239800.0,25.0329,25.0329,24.9057,24.9581,239800.0
2006-12-05 10:30:00,33.38,33.38,33.25,33.25,243300.0,24.9656,24.9656,24.8683,24.8683,243300.0
2006-12-05 10:35:00,33.25,33.29,33.15,33.15,219400.0,24.8683,24.8982,24.7935,24.7935,219400.0
2006-12-05 10:40:00,33.15,33.16,33.04,33.04,228100.0,24.7935,24.801,24.7113,24.7113,228100.0
2006-12-05 10:45:00,33.03,33.07,32.95,33.03,394800.0,24.7038,24.7337,24.644,24.7038,394800.0
2006-12-05 10:50:00,33.03,33.09,32.97,33.09,343100.0,24.7038,24.7487,24.6589,24.7487,343100.0
2006-12-05 10:55:00,33.08,33.12,33.0,33.0,204200.0,24.7412,24.7711,24.6813,24.6813,204200.0
2006-12-05 11:00:00,33.0,33.06,32.97,33.05,136000.0,24.6813,24.7262,24.6589,24.7187,136000.0
2006-12-05 11:05:00,33.05,33.11,32.97,33.07,301700.0,24.7187,24.7636,24.6589,24.7337,301700.0
2006-12-05 11:10:00,33.07,33.15,33.03,33.08,334600.0,24.7337,24.7935,24.7038,24.7412,334600.0
2006-12-05 11:15:00,33.08,33.12,32.98,33.01,143100.0,24.7412,24.7711,24.6664,24.6888,143100.0
2006-12-05 11:20:00,33.02,33.11,33.02,33.1,108400.0,24.6963,24.7636,24.6963,24.7561,108400.0
2006-12-05 11:25:00,33.1,33.2,33.08,33.15,121600.0,24.7561,24.8309,24.7412,24.7935,121600.0
2006-12-05 11:30:00,33.15,33.16,33.07,33.1,110900.0,24.7935,24.801,24.7337,24.7561,110900.0
2006-12-05 11:35:00,33.11,33.13,33.01,33.04,134900.0,24.7636,24.7786,24.6888,24.7113,134900.0
2006-12-05 11:40:00,33.05,33.11,33.02,33.05,79800.0,24.7187,24.7636,24.6963,24.7187,79800.0
2006-12-05 11:45:00,33.06,33.08,33.04,33.08,74400.0,24.7262,24.7412,24.7113,24.7412,74400.0
2006-12-05 11:50:00,33.08,33.11,33.01,33.03,148700.0,24.7412,24.7636,24.6888,24.7038,148700.0
2006-12-05 11:55:00,33.03,33.04,32.95,32.95,124600.0,24.7038,24.7113,24.644,24.644,124600.0
2006-12-05 12:00:00,32.95,32.97,32.9,32.9,242200.0,24.644,24.6589,24.6066,24.6066,242200.0
2006-12-05 12:05:00,32.91,32.99,32.89,32.96,130600.0,24.614,24.6739,24.5991,24.6514,130600.0
2006-12-05 12:10:00,32.96,33.0,32.95,32.99,106700.0,24.6514,24.6813,24.644,24.6739,106700.0
2006-12-05 12:15:00,33.0,33.0,32.93,32.98,144600.0,24.6813,24.6813,24.629,24.6664,144600.0
2006-12-05 12:20:00,32.98,32.98,32.89,32.94,161400.0,24.6664,24.6664,24.5991,24.6365,161400.0
2006-12-05 12:25:00,32.95,33.06,32.91,33.03,129300.0,24.644,24.7262,24.614,24.7038,129300.0
2006-12-05 12:30:00,33.02,33.08,32.98,33.04,233700.0,24.6963,24.7412,24.6664,24.7113,233700.0
2006-12-05 12:35:00,33.04,33.11,33.03,33.07,168200.0,24.7113,24.7636,24.7038,24.7337,168200.0
2006-12-05 12:40:00,33.07,33.09,33.01,33.03,89500.0,24.7337,24.7487,24.6888,24.7038,89500.0
2006-12-05 12:45:00,33.03,33.08,32.99,33.0,86300.0,24.7038,24.7412,24.6739,24.6813,86300.0
2006-12-05 12:50:00,33.0,33.09,33.0,33.09,101100.0,24.6813,24.7487,24.6813,24.7487,101100.0
2006-12-05 12:55:00,33.09,33.12,33.07,33.12,120600.0,24.7487,24.7711,24.7337,24.7711,120600.0
2006-12-05 13:00:00,33.12,33.16,33.09,33.14,185200.0,24.7711,24.801,24.7487,24.7861,185200.0
2006-12-05 13:05:00,33.13,33.15,33.02,33.02,132100.0,24.7786,24.7935,24.6963,24.6963,132100.0
2006-12-05 13:10:00,33.03,33.07,33.0,33.02,120100.0,24.7038,24.7337,24.6813,24.6963,120100.0
2006-12-05 13:15:00,33.02,33.15,33.02,33.1,125800.0,24.6963,24.7935,24.6963,24.7561,125800.0
2006-12-05 13:20:00,33.1,33.13,33.05,33.05,123400.0,24.7561,24.7786,24.7187,24.7187,123400.0
2006-12-05 13:25:00,33.05,33.1,33.01,33.09,108100.0,24.7187,24.7561,24.6888,24.7487,108100.0
2006-12-05 13:30:00,33.1,33.11,33.01,33.03,89700.0,24.7561,24.7636,24.6888,24.7038,89700.0
2006-12-05 13:35:00,33.02,33.03,32.99,33.0,166600.0,24.6963,24.7038,24.6739,24.6813,166600.0
2006-12-05 13:40:00,33.01,33.01,32.98,33.0,60100.0,24.6888,24.6888,24.6664,24.6813,60100.0
2006-12-05 13:45:00,32.99,33.03,32.98,33.0,144100.0,24.6739,24.7038,24.6664,24.6813,144100.0
2006-12-05 13:50:00,33.0,33.02,32.95,33.0,179900.0,24.6813,24.6963,24.644,24.6813,179900.0
2006-12-05 13:55:00,33.0,33.11,32.99,33.1,129400.0,24.6813,24.7636,24.6739,24.7561,129400.0
2006-12-05 14:00:00,33.11,33.11,33.05,33.06,85200.0,24.7636,24.7636,24.7187,24.7262,85200.0
2006-12-05 14:05:00,33.06,33.08,33.05,33.07,82100.0,24.7262,24.7412,24.7187,24.7337,82100.0
2006-12-05 14:10:00,33.08,33.08,32.96,32.97,344000.0,24.7412,24.7412,24.6514,24.6589,344000.0
2006-12-05 14:15:00,32.97,33.06,32.97,33.02,146900.0,24.6589,24.7262,24.6589,24.6963,146900.0
2006-12-05 14:20:00,33.02,33.06,32.97,33.0,205000.0,24.6963,24.7262,24.6589,24.6813,205000.0
2006-12-05 14:25:00,33.01,33.01,32.98,33.0,165700.0,24.6888,24.6888,24.6664,24.6813,165700.0
2006-12-05 14:30:00,33.0,33.03,32.98,33.01,145000.0,24.6813,24.7038,24.6664,24.6888,145000.0
2006-12-05 14:35:00,33.01,33.02,33.0,33.02,67700.0,24.6888,24.6963,24.6813,24.6963,67700.0
2006-12-05 14:40:00,33.02,33.1,33.01,33.1,145900.0,24.6963,24.7561,24.6888,24.7561,145900.0
2006-12-05 14:45:00,33.1,33.11,33.05,33.05,156700.0,24.7561,24.7636,24.7187,24.7187,156700.0
2006-12-05 14:50:00,33.06,33.12,33.06,33.1,104100.0,24.7262,24.7711,24.7262,24.7561,104100.0
2006-12-05 14:55:00,33.1,33.12,33.08,33.1,116900.0,24.7561,24.7711,24.7412,24.7561,116900.0
2006-12-05 15:00:00,33.1,33.15,33.1,33.1,129700.0,24.7561,24.7935,24.7561,24.7561,129700.0
2006-12-05 15:05:00,33.1,33.15,33.08,33.09,157900.0,24.7561,24.7935,24.7412,24.7487,157900.0
2006-12-05 15:10:00,33.08,33.12,33.07,33.1,118200.0,24.7412,24.7711,24.7337,24.7561,118200.0
2006-12-05 15:15:00,33.11,33.15,33.09,33.11,143400.0,24.7636,24.7935,24.7487,24.7636,143400.0
2006-12-05 15:20:00,33.11,33.13,33.09,33.09,128100.0,24.7636,24.7786,24.7487,24.7487,128100.0
2006-12-05 15:25:00,33.09,33.12,33.09,33.12,101400.0,24.7487,24.7711,24.7487,24.7711,101400.0
2006-12-05 15:30:00,33.12,33.14,33.09,33.1,132500.0,24.7711,24.7861,24.7487,24.7561,132500.0
2006-12-05 15:35:00,33.1,33.16,33.09,33.15,270800.0,24.7561,24.801,24.7487,24.7935,270800.0
2006-12-05 15:40:00,33.14,33.17,33.14,33.16,174200.0,24.7861,24.8085,24.7861,24.801,174200.0
2006-12-05 15:45:00,33.15,33.17,33.12,33.13,199000.0,24.7935,24.8085,24.7711,24.7786,199000.0
2006-12-05 15:50:00,33.13,33.22,33.1,33.2,345400.0,24.7786,24.8459,24.7561,24.8309,345400.0
2006-12-05 15:55:00,33.21,33.27,33.17,33.22,321800.0,24.8384,24.8833,24.8085,24.8459,321800.0
2006-12-06 09:30:00,33.21,33.21,33.0,33.02,199600.0,24.8384,24.8384,24.6813,24.6963,199600.0
2006-12-06 09:35:00,33.01,33.28,32.95,33.25,171200.0,24.6888,24.8908,24.644,24.8683,171200.0
2006-12-06 09:40:00,33.25,33.3,33.15,33.21,124800.0,24.8683,24.9057,24.7935,24.8384,124800.0
2006-12-06 09:45:00,33.2,33.22,33.1,33.16,151300.0,24.8309,24.8459,24.7561,24.801,151300.0
2006-12-06 09:50:00,33.16,33.17,33.1,33.13,198400.0,24.801,24.8085,24.7561,24.7786,198400.0
2006-12-06 09:55:00,33.13,33.15,33.09,33.15,125900.0,24.7786,24.7935,24.7487,24.7935,125900.0
2006-12-06 10:00:00,33.15,33.17,33.02,33.04,169400.0,24.7935,24.8085,24.6963,24.7113,169400.0
2006-12-06 10:05:00,33.04,33.23,33.04,33.19,173800.0,24.7113,24.8534,24.7113,24.8235,173800.0
2006-12-06 10:10:00,33.2,33.2,33.11,33.13,120100.0,24.8309,24.8309,24.7636,24.7786,120100.0
2006-12-06 10:15:00,33.13,33.15,33.13,33.14,74300.0,24.7786,24.7935,24.7786,24.7861,74300.0
2006-12-06 10:20:00,33.14,33.18,33.07,33.11,165900.0,24.7861,24.816,24.7337,24.7636,165900.0
2006-12-06 10:25:00,33.11,33.17,33.04,33.12,232700.0,24.7636,24.8085,24.7113,24.7711,232700.0
2006-12-06 10:30:00,33.12,34.27,33.12,33.39,540800.0,24.7711,25.6312,24.7711,24.973,540800.0
2006-12-06 10:35:00,33.4,33.5,33.38,33.45,345000.0,24.9805,25.0553,24.9656,25.0179,345000.0
2006-12-06 10:40:00,33.45,33.47,33.21,33.29,357500.0,25.0179,25.0329,24.8384,24.8982,357500.0
2006-12-06 10:45:00,33.3,33.37,33.26,33.35,155300.0,24.9057,24.9581,24.8758,24.9431,155300.0
2006-12-06 10:50:00,33.35,33.36,33.13,33.16,266400.0,24.9431,24.9506,24.7786,24.801,266400.0
2006-12-06 10:55:00,33.15,33.26,33.15,33.23,201100.0,24.7935,24.8758,24.7935,24.8534,201100.0
2006-12-06 11:00:00,33.22,33.29,33.17,33.19,225600.0,24.8459,24.8982,24.8085,24.8235,225600.0
2006-12-06 11:05:00,33.18,33.21,33.1,33.17,340700.0,24.816,24.8384,24.7561,24.8085,340700.0
2006-12-06 11:10:00,33.17,33.24,33.13,33.24,233400.0,24.8085,24.8609,24.7786,24.8609,233400.0
2006-12-06 11:15:00,33.24,33.35,33.22,33.34,138500.0,24.8609,24.9431,24.8459,24.9356,138500.0
2006-12-06 11:20:00,33.36,33.42,33.33,33.42,147700.0,24.9506,24.9955,24.9282,24.9955,147700.0
2006-12-06 11:25:00,33.42,33.44,33.35,33.36,125500.0,24.9955,25.0104,24.9431,24.9506,125500.0
2006-12-06 11:30:00,33.37,33.37,33.27,33.27,94100.0,24.9581,24.9581,24.8833,24.8833,94100.0
2006-12-06 11:35:00,33.27,33.31,33.23,33.31,111000.0,24.8833,24.9132,24.8534,24.9132,111000.0
2006-12-06 11:40:00,33.31,33.35,33.23,33.3,115800.0,24.9132,24.9431,24.8534,24.9057,115800.0
2006-12-06 11:45:00,33.3,33.34,33.26,33.31,59800.0,24.9057,24.9356,24.8758,24.9132,59800.0
2006-12-06 11:50:00,33.3,33.39,33.28,33.33,96000.0,24.9057,24.973,24.8908,24.9282,96000.0
2006-12-06 11:55:00,33.32,33.35,33.31,33.31,40700.0,24.9207,24.9431,24.9132,24.9132,40700.0
2006-12-06 12:00:00,33.31,33.32,33.23,33.28,65900.0,24.9132,24.9207,24.8534,24.8908,65900.0
2006-12-06 12:05:00,33.28,33.32,33.28,33.31,35000.0,24.8908,24.9207,24.8908,24.9132,35000.0
2006-12-06 12:10:00,33.31,33.35,33.28,33.34,50300.0,24.9132,24.9431,24.8908,24.9356,50300.0
2006-12-06 12:15:00,33.34,33.36,33.28,33.31,87900.0,24.9356,24.9506,24.8908,24.9132,87900.0
2006-12-06 12:20:00,33.31,33.38,33.28,33.29,188000.0,24.9132,24.9656,24.8908,24.8982,188000.0
2006-12-06 12:25:00,33.29,33.3,33.28,33.3,58900.0,24.8982,24.9057,24.8908,24.9057,58900.0
2006-12-06 12:30:00,33.3,33.3,33.24,33.24,75200.0,24.9057,24.9057,24.8609,24.8609,75200.0
2006-12-06 12:35:00,33.25,33.29,33.23,33.25,109900.0,24.8683,24.8982,24.8534,24.8683,109900.0
2006-12-06 12:40:00,33.26,33.28,33.25,33.28,91500.0,24.8758,24.8908,24.8683,24.8908,91500.0
2006-12-06 12:45:00,33.28,33.3,33.26,33.29,93800.0,24.8908,24.9057,24.8758,24.8982,93800.0
2006-12-06 12:50:00,33.28,33.39,33.28,33.36,86900.0,24.8908,24.973,24.8908,24.9506,86900.0
2006-12-06 12:55:00,33.36,33.4,33.29,33.3,114600.0,24.9506,24.9805,24.8982,24.9057,114600.0
2006-12-06 13:00:00,33.3,33.36,33.27,33.3,160100.0,24.9057,24.9506,24.8833,24.9057,160100.0
2006-12-06 13:05:00,33.3,33.32,33.26,33.31,78900.0,24.9057,24.9207,24.8758,24.9132,78900.0
2006-12-06 13:10:00,33.32,33.32,33.23,33.27,120900.0,24.9207,24.9207,24.8534,24.8833,120900.0
2006-12-06 13:15:00,33.27,33.28,33.2,33.27,101100.0,24.8833,24.8908,24.8309,24.8833,101100.0
2006-12-06 13:20:00,33.27,33.28,33.24,33.25,107900.0,24.8833,24.8908,24.8609,24.8683,107900.0
2006-12-06 13:25:00,33.25,33.3,33.24,33.26,125200.0,24.8683,24.9057,24.8609,24.8758,125200.0
2006-12-06 13:30:00,33.27,33.29,33.25,33.29,165200.0,24.8833,24.8982,24.8683,24.8982,165200.0
2006-12-06 13:35:00,33.28,33.28,33.2,33.23,81900.0,24.8908,24.8908,24.8309,24.8534,81900.0
2006-12-06 13:40:00,33.24,33.24,33.15,33.17,73200.0,24.8609,24.8609,24.7935,24.8085,73200.0
2006-12-06 13:45:00,33.17,33.17,33.03,33.1,280100.0,24.8085,24.8085,24.7038,24.7561,280100.0
2006-12-06 13:50:00,33.1,33.12,33.01,33.02,178700.0,24.7561,24.7711,24.6888,24.6963,178700.0
2006-12-06 13:55:00,33.03,33.1,33.0,33.1,150300.0,24.7038,24.7561,24.6813,24.7561,150300.0
2006-12-06 14:00:00,33.11,33.17,33.05,33.12,111100.0,24.7636,24.8085,24.7187,24.7711,111100.0
2006-12-06 14:05:00,33.12,33.15,33.08,33.11,93900.0,24.7711,24.7935,24.7412,24.7636,93900.0
2006-12-06 14:10:00,33.11,33.18,33.11,33.16,121000.0,24.7636,24.816,24.7636,24.801,121000.0
2006-12-06 14:15:00,33.15,33.16,33.1,33.13,118400.0,24.7935,24.801,24.7561,24.7786,118400.0
2006-12-06 14:20:00,33.13,33.14,33.09,33.14,137500.0,24.7786,24.7861,24.7487,24.7861,137500.0
2006-12-06 14:25:00,33.16,33.16,33.06,33.06,170700.0,24.801,24.801,24.7262,24.7262,170700.0
2006-12-06 14:30:00,33.06,33.09,33.02,33.07,152900.0,24.7262,24.7487,24.6963,24.7337,152900.0
2006-12-06 14:35:00,33.08,33.25,33.07,33.13,559500.0,24.7412,24.8683,24.7337,24.7786,559500.0
2006-12-06 14:40:00,33.12,33.19,33.12,33.19,210000.0,24.7711,24.8235,24.7711,24.8235,210000.0
2006-12-06 14:45:00,33.18,33.3,33.17,33.29,170800.0,24.816,24.9057,24.8085,24.8982,170800.0
2006-12-06 14:50:00,33.29,33.31,33.27,33.29,141600.0,24.8982,24.9132,24.8833,24.8982,141600.0
2006-12-06 14:55:00,33.29,33.32,33.28,33.29,93200.0,24.8982,24.9207,24.8908,24.8982,93200.0
2006-12-06 15:00:00,33.28,33.36,33.26,33.36,133500.0,24.8908,24.9506,24.8758,24.9506,133500.0
2006-12-06 15:05:00,33.36,33.39,33.31,33.35,160800.0,24.9506,24.973,24.9132,24.9431,160800.0
2006-12-06 15:10:00,33.35,33.35,33.3,33.3,64600.0,24.9431,24.9431,24.9057,24.9057,64600.0
2006-12-06 15:15:00,33.31,33.31,33.24,33.25,113200.0,24.9132,24.9132,24.8609,24.8683,113200.0
2006-12-06 15:20:00,33.25,33.26,33.19,33.21,141900.0,24.8683,24.8758,24.8235,24.8384,141900.0
2006-12-06 15:25:00,33.22,33.27,33.17,33.25,98400.0,24.8459,24.8833,24.8085,24.8683,98400.0
2006-12-06 15:30:00,33.25,33.26,33.21,33.23,125000.0,24.8683,24.8758,24.8384,24.8534,125000.0
2006-12-06 15:35:00,33.23,33.27,33.23,33.27,73900.0,24.8534,24.8833,24.8534,24.8833,73900.0
2006-12-06 15:40:00,33.27,33.31,33.27,33.28,145100.0,24.8833,24.9132,24.8833,24.8908,145100.0
2006-12-06 15:45:00,33.28,33.3,33.2,33.2,133200.0,24.8908,24.9057,24.8309,24.8309,133200.0
2006-12-06 15:50:00,33.21,33.23,33.16,33.23,138000.0,24.8384,24.8534,24.801,24.8534,138000.0
2006-12-06 15:55:00,33.22,33.23,33.17,33.2,144300.0,24.8459,24.8534,24.8085,24.8309,144300.0
2006-12-07 09:30:00,33.22,33.36,33.18,33.34,189400.0,24.8459,24.9506,24.816,24.9356,189400.0
2006-12-07 09:35:00,33.35,33.36,33.22,33.25,179300.0,24.9431,24.9506,24.8459,24.8683,179300.0
2006-12-07 09:40:00,33.25,33.28,33.15,33.21,231700.0,24.8683,24.8908,24.7935,24.8384,231700.0
2006-12-07 09:45:00,33.21,33.27,33.17,33.2,165300.0,24.8384,24.8833,24.8085,24.8309,165300.0
2006-12-07 09:50:00,33.2,33.28,33.18,33.24,160000.0,24.8309,24.8908,24.816,24.8609,160000.0
2006-12-07 09:55:00,33.24,33.32,33.2,33.3,137200.0,24.8609,24.9207,24.8309,24.9057,137200.0
2006-12-07 10:00:00,33.3,33.3,33.21,33.21,145300.0,24.9057,24.9057,24.8384,24.8384,145300.0
2006-12-07 10:05:00,33.21,33.21,33.01,33.07,282500.0,24.8384,24.8384,24.6888,24.7337,282500.0
2006-12-07 10:10:00,33.06,33.12,33.04,33.04,154500.0,24.7262,24.7711,24.7113,24.7113,154500.0
2006-12-07 10:15:00,33.04,33.09,33.0,33.09,129000.0,24.7113,24.7487,24.6813,24.7487,129000.0
2006-12-07 10:20:00,33.08,33.11,33.06,33.08,81200.0,24.7412,24.7636,24.7262,24.7412,81200.0
2006-12-07 10:25:00,33.09,33.09,33.0,33.0,146100.0,24.7487,24.7487,24.6813,24.6813,146100.0
2006-12-07 10:30:00,33.0,33.19,32.82,32.83,547400.0,24.6813,24.8235,24.5467,24.5542,547400.0
2006-12-07 10:35:00,32.83,32.86,32.77,32.78,331200.0,24.5542,24.5766,24.5093,24.5168,331200.0
2006-12-07 10:40:00,32.78,32.85,32.76,32.8,264000.0,24.5168,24.5692,24.5018,24.5318,264000.0
2006-12-07 10:45:00,32.8,32.94,32.8,32.9,236200.0,24.5318,24.6365,24.5318,24.6066,236200.0
2006-12-07 10:50:00,32.9,32.93,32.85,32.89,247900.0,24.6066,24.629,24.5692,24.5991,247900.0
2006-12-07 10:55:00,32.89,32.97,32.87,32.95,166400.0,24.5991,24.6589,24.5841,24.644,166400.0
2006-12-07 11:00:00,32.95,32.99,32.89,32.96,188500.0,24.644,24.6739,24.5991,24.6514,188500.0
2006-12-07 11:05:00,32.96,33.09,32.95,33.0,186600.0,24.6514,24.7487,24.644,24.6813,186600.0
2006-12-07 11:10:00,32.99,33.04,32.91,33.02,140600.0,24.6739,24.7113,24.614,24.6963,140600.0
2006-12-07 11:15:00,33.02,33.03,32.95,32.99,132100.0,24.6963,24.7038,24.644,24.6739,132100.0
2006-12-07 11:20:00,32.99,33.06,32.92,32.97,134300.0,24.6739,24.7262,24.6215,24.6589,134300.0
2006-12-07 11:25:00,32.96,32.99,32.89,32.97,105400.0,24.6514,24.6739,24.5991,24.6589,105400.0
2006-12-07 11:30:00,32.97,33.0,32.94,32.95,65200.0,24.6589,24.6813,24.6365,24.644,65200.0
2006-12-07 11:35:00,32.94,33.01,32.94,32.99,73200.0,24.6365,24.6888,24.6365,24.6739,73200.0
2006-12-07 11:40:00,33.0,33.05,32.96,32.97,156600.0,24.6813,24.7187,24.6514,24.6589,156600.0
2006-12-07 11:45:00,32.97,33.04,32.96,33.02,101800.0,24.6589,24.7113,24.6514,24.6963,101800.0
2006-12-07 11:50:00,33.0,33.05,32.99,33.05,136900.0,24.6813,24.7187,24.6739,24.7187,136900.0
2006-12-07 11:55:00,33.05,33.11,33.01,33.05,144300.0,24.7187,24.7636,24.6888,24.7187,144300.0
2006-12-07 12:00:00,33.05,33.09,33.02,33.02,65400.0,24.7187,24.7487,24.6963,24.6963,65400.0
2006-12-07 12:05:00,33.0,33.09,32.99,33.08,49100.0,24.6813,24.7487,24.6739,24.7412,49100.0
2006-12-07 12:10:00,33.09,33.11,33.03,33.1,52400.0,24.7487,24.7636,24.7038,24.7561,52400.0
2006-12-07 12:15:00,33.1,33.1,33.07,33.09,61700.0,24.7561,24.7561,24.7337,24.7487,61700.0
2006-12-07 12:20:00,33.09,33.2,33.08,33.2,103600.0,24.7487,24.8309,24.7412,24.8309,103600.0
2006-12-07 12:25:00,33.2,33.2,33.08,33.1,86000.0,24.8309,24.8309,24.7412,24.7561,86000.0
2006-12-07 12:30:00,33.1,33.11,33.03,33.03,50900.0,24.7561,24.7636,24.7038,24.7038,50900.0
2006-12-07 12:35:00,33.03,33.15,33.03,33.14,57300.0,24.7038,24.7935,24.7038,24.7861,57300.0
2006-12-07 12:40:00,33.14,33.15,32.94,32.94,132600.0,24.7861,24.7935,24.6365,24.6365,132600.0
2006-12-07 12:45:00,32.95,33.02,32.93,33.0,71800.0,24.644,24.6963,24.629,24.6813,71800.0
2006-12-07 12:50:00,32.99,33.09,32.99,33.01,86500.0,24.6739,24.7487,24.6739,24.6888,86500.0
2006-12-07 12:55:00,33.01,33.07,33.01,33.06,33500.0,24.6888,24.7337,24.6888,24.7262,33500.0
2006-12-07 13:00:00,33.07,33.09,33.03,33.04,36200.0,24.7337,24.7487,24.7038,24.7113,36200.0
2006-12-07 13:05:00,33.04,33.14,33.04,33.11,193100.0,24.7113,24.7861,24.7113,24.7636,193100.0
2006-12-07 13:10:00,33.1,33.18,33.1,33.13,68100.0,24.7561,24.816,24.7561,24.7786,68100.0
2006-12-07 13:15:00,33.13,33.14,33.09,33.14,53300.0,24.7786,24.7861,24.7487,24.7861,53300.0
2006-12-07 13:20:00,33.13,33.19,33.1,33.19,64100.0,24.7786,24.8235,24.7561,24.8235,64100.0
2006-12-07 13:25:00,33.19,33.21,33.15,33.21,87800.0,24.8235,24.8384,24.7935,24.8384,87800.0
2006-12-07 13:30:00,33.21,33.24,33.17,33.19,62400.0,24.8384,24.8609,24.8085,24.8235,62400.0
2006-12-07 13:35:00,33.19,33.28,33.19,33.22,84400.0,24.8235,24.8908,24.8235,24.8459,84400.0
2006-12-07 13:40:00,33.23,33.24,33.13,33.19,108500.0,24.8534,24.8609,24.7786,24.8235,108500.0
2006-12-07 13:45:00,33.19,33.2,33.12,33.16,71500.0,24.8235,24.8309,24.7711,24.801,71500.0
2006-12-07 13:50:00,33.16,33.22,33.14,33.18,60400.0,24.801,24.8459,24.7861,24.816,60400.0
2006-12-07 13:55:00,33.18,33.23,33.13,33.14,45900.0,24.816,24.8534,24.7786,24.7861,45900.0
2006-12-07 14:00:00,33.14,33.17,33.12,33.15,56200.0,24.7861,24.8085,24.7711,24.7935,56200.0
2006-12-07 14:05:00,33.15,33.18,33.1,33.1,124100.0,24.7935,24.816,24.7561,24.7561,124100.0
2006-12-07 14:10:00,33.1,33.17,33.01,33.07,273800.0,24.7561,24.8085,24.6888,24.7337,273800.0
2006-12-07 14:15:00,33.06,33.11,33.02,33.02,66900.0,24.7262,24.7636,24.6963,24.6963,66900.0
2006-12-07 14:20:00,33.03,33.1,33.03,33.06,87600.0,24.7038,24.7561,24.7038,24.7262,87600.0
2006-12-07 14:25:00,33.06,33.06,32.95,33.0,157600.0,24.7262,24.7262,24.644,24.6813,157600.0
2006-12-07 14:30:00,33.0,33.0,32.91,32.95,89600.0,24.6813,24.6813,24.614,24.644,89600.0
2006-12-07 14:35:00,32.96,33.03,32.94,33.03,104800.0,24.6514,24.7038,24.6365,24.7038,104800.0
2006-12-07 14:40:00,33.03,33.07,32.98,33.04,125000.0,24.7038,24.7337,24.6664,24.7113,125000.0
2006-12-07 14:45:00,33.04,33.08,33.0,33.04,88400.0,24.7113,24.7412,24.6813,24.7113,88400.0
2006-12-07 14:50:00,33.03,33.06,33.0,33.04,88300.0,24.7038,24.7262,24.6813,24.7113,88300.0
2006-12-07 14:55:00,33.05,33.06,32.98,32.98,20100.0,24.7187,24.7262,24.6664,24.6664,20100.0
2006-12-07 15:00:00,32.99,33.02,32.92,32.92,108600.0,24.6739,24.6963,24.6215,24.6215,108600.0
2006-12-07 15:05:00,32.92,32.99,32.91,32.99,91600.0,24.6215,24.6739,24.614,24.6739,91600.0
2006-12-07 15:10:00,32.99,32.99,32.89,32.89,89700.0,24.6739,24.6739,24.5991,24.5991,89700.0
2006-12-07 15:15:00,32.89,33.0,32.89,32.94,139800.0,24.5991,24.6813,24.5991,24.6365,139800.0
2006-12-07 15:20:00,32.92,33.0,32.92,33.0,60200.0,24.6215,24.6813,24.6215,24.6813,60200.0
2006-12-07 15:25:00,32.99,33.01,32.91,32.92,96900.0,24.6739,24.6888,24.614,24.6215,96900.0
2006-12-07 15:30:00,32.92,32.94,32.9,32.91,80400.0,24.6215,24.6365,24.6066,24.614,80400.0
2006-12-07 15:35:00,32.92,32.97,32.9,32.92,81300.0,24.6215,24.6589,24.6066,24.6215,81300.0
2006-12-07 15:40:00,32.92,33.0,32.92,32.98,112400.0,24.6215,24.6813,24.6215,24.6664,112400.0
2006-12-07 15:45:00,32.98,33.01,32.93,32.95,126300.0,24.6664,24.6888,24.629,24.644,126300.0
2006-12-07 15:50:00,32.94,32.95,32.91,32.92,131800.0,24.6365,24.644,24.614,24.6215,131800.0
2006-12-07 15:55:00,32.91,32.93,32.87,32.89,202400.0,24.614,24.629,24.5841,24.5991,202400.0
2006-12-08 09:30:00,33.06,33.3,33.06,33.24,390700.0,24.7262,24.9057,24.7262,24.8609,390700.0
2006-12-08 09:35:00,33.24,33.3,32.99,33.0,308400.0,24.8609,24.9057,24.6739,24.6813,308400.0
2006-12-08 09:40:00,33.01,33.15,33.0,33.04,390000.0,24.6888,24.7935,24.6813,24.7113,390000.0
2006-12-08 09:45:00,33.05,33.12,33.01,33.02,165300.0,24.7187,24.7711,24.6888,24.6963,165300.0
2006-12-08 09:50:00,33.02,33.09,33.01,33.04,128600.0,24.6963,24.7487,24.6888,24.7113,128600.0
2006-12-08 09:55:00,33.05,33.07,32.93,33.03,165300.0,24.7187,24.7337,24.629,24.7038,165300.0
2006-12-08 10:00:00,33.03,33.03,32.84,32.96,192500.0,24.7038,24.7038,24.5617,24.6514,192500.0
2006-12-08 10:05:00,32.96,33.0,32.92,32.93,123700.0,24.6514,24.6813,24.6215,24.629,123700.0
2006-12-08 10:10:00,32.94,32.94,32.84,32.89,225200.0,24.6365,24.6365,24.5617,24.5991,225200.0
2006-12-08 10:15:00,32.89,32.99,32.89,32.93,149400.0,24.5991,24.6739,24.5991,24.629,149400.0
2006-12-08 10:20:00,32.92,33.02,32.9,33.0,192600.0,24.6215,24.6963,24.6066,24.6813,192600.0
2006-12-08 10:25:00,33.01,33.08,33.0,33.01,160500.0,24.6888,24.7412,24.6813,24.6888,160500.0
2006-12-08 10:30:00,33.01,33.01,32.87,32.88,238200.0,24.6888,24.6888,24.5841,24.5916,238200.0
2006-12-08 10:35:00,32.89,32.95,32.88,32.92,127000.0,24.5991,24.644,24.5916,24.6215,127000.0
2006-12-08 10:40:00,32.92,33.06,32.92,33.03,130500.0,24.6215,24.7262,24.6215,24.7038,130500.0
2006-12-08 10:45:00,33.04,33.06,32.98,33.01,144900.0,24.7113,24.7262,24.6664,24.6888,144900.0
2006-12-08 10:50:00,33.0,33.06,32.99,33.05,231900.0,24.6813,24.7262,24.6739,24.7187,231900.0
2006-12-08 10:55:00,33.05,33.1,33.05,33.06,133300.0,24.7187,24.7561,24.7187,24.7262,133300.0
2006-12-08 11:00:00,33.06,33.13,33.05,33.12,130700.0,24.7262,24.7786,24.7187,24.7711,130700.0
2006-12-08 11:05:00,33.12,33.13,33.06,33.09,184600.0,24.7711,24.7786,24.7262,24.7487,184600.0
2006-12-08 11:10:00,33.08,33.14,33.07,33.09,123000.0,24.7412,24.7861,24.7337,24.7487,123000.0
2006-12-08 11:15:00,33.1,33.16,33.06,33.12,192100.0,24.7561,24.801,24.7262,24.7711,192100.0
2006-12-08 11:20:00,33.12,33.13,33.05,33.09,90700.0,24.7711,24.7786,24.7187,24.7487,90700.0
2006-12-08 11:25:00,33.09,33.14,33.09,33.11,66300.0,24.7487,24.7861,24.7487,24.7636,66300.0
2006-12-08 11:30:00,33.1,33.15,33.05,33.07,103600.0,24.7561,24.7935,24.7187,24.7337,103600.0
2006-12-08 11:35:00,33.06,33.12,33.05,33.09,69500.0,24.7262,24.7711,24.7187,24.7487,69500.0
2006-12-08 11:40:00,33.08,33.1,33.03,33.04,65400.0,24.7412,24.7561,24.7038,24.7113,65400.0
2006-12-08 11:45:00,33.04,33.04,32.94,32.98,157900.0,24.7113,24.7113,24.6365,24.6664,157900.0
2006-12-08 11:50:00,32.98,33.05,32.98,33.01,112900.0,24.6664,24.7187,24.6664,24.6888,112900.0
2006-12-08 11:55:00,33.0,33.03,33.0,33.01,62400.0,24.6813,24.7038,24.6813,24.6888,62400.0
2006-12-08 12:00:00,33.01,33.04,33.0,33.01,103800.0,24.6888,24.7113,24.6813,24.6888,103800.0
2006-12-08 12:05:00,33.01,33.02,32.93,32.96,87700.0,24.6888,24.6963,24.629,24.6514,87700.0
2006-12-08 12:10:00,32.96,33.03,32.95,33.02,76100.0,24.6514,24.7038,24.644,24.6963,76100.0
2006-12-08 12:15:00,33.02,33.03,32.92,32.97,76700.0,24.6963,24.7038,24.6215,24.6589,76700.0
2006-12-08 12:20:00,32.96,33.01,32.96,32.99,46200.0,24.6514,24.6888,24.6514,24.6739,46200.0
2006-12-08 12:25:00,32.98,32.99,32.94,32.96,34100.0,24.6664,24.6739,24.6365,24.6514,34100.0
2006-12-08 12:30:00,32.97,33.0,32.96,32.96,47800.0,24.6589,24.6813,24.6514,24.6514,47800.0
2006-12-08 12:35:00,32.96,32.98,32.93,32.97,60700.0,24.6514,24.6664,24.629,24.6589,60700.0
2006-12-08 12:40:00,32.96,32.97,32.93,32.94,72700.0,24.6514,24.6589,24.629,24.6365,72700.0
2006-12-08 12:45:00,32.95,33.0,32.94,32.99,78800.0,24.644,24.6813,24.6365,24.6739,78800.0
2006-12-08 12:50:00,32.99,33.0,32.94,32.95,58500.0,24.6739,24.6813,24.6365,24.644,58500.0
2006-12-08 12:55:00,32.95,33.0,32.93,32.97,88500.0,24.644,24.6813,24.629,24.6589,88500.0
2006-12-08 13:00:00,32.97,32.97,32.86,32.87,103600.0,24.6589,24.6589,24.5766,24.5841,103600.0
2006-12-08 13:05:00,32.87,32.88,32.83,32.83,95100.0,24.5841,24.5916,24.5542,24.5542,95100.0
2006-12-08 13:10:00,32.84,32.84,32.8,32.82,135600.0,24.5617,24.5617,24.5318,24.5467,135600.0
2006-12-08 13:15:00,32.82,32.91,32.82,32.9,84000.0,24.5467,24.614,24.5467,24.6066,84000.0
2006-12-08 13:20:00,32.89,32.89,32.86,32.88,71000.0,24.5991,24.5991,24.5766,24.5916,71000.0
2006-12-08 13:25:00,32.89,32.92,32.82,32.84,123500.0,24.5991,24.6215,24.5467,24.5617,123500.0
2006-12-08 13:30:00,32.84,32.89,32.8,32.83,115800.0,24.5617,24.5991,24.5318,24.5542,115800.0
2006-12-08 13:35:00,32.83,32.88,32.78,32.79,265100.0,24.5542,24.5916,24.5168,24.5243,265100.0
2006-12-08 13:40:00,32.79,32.8,32.7,32.73,194700.0,24.5243,24.5318,24.457,24.4794,194700.0
2006-12-08 13:45:00,32.73,32.79,32.71,32.76,136600.0,24.4794,24.5243,24.4645,24.5018,136600.0
2006-12-08 13:50:00,32.75,32.79,32.72,32.76,363600.0,24.4944,24.5243,24.4719,24.5018,363600.0
2006-12-08 13:55:00,32.76,32.76,32.6,32.69,216700.0,24.5018,24.5018,24.3822,24.4495,216700.0
2006-12-08 14:00:00,32.7,32.78,32.66,32.76,102700.0,24.457,24.5168,24.4271,24.5018,102700.0
2006-12-08 14:05:00,32.76,32.79,32.71,32.72,94700.0,24.5018,24.5243,24.4645,24.4719,94700.0
2006-12-08 14:10:00,32.72,32.77,32.71,32.74,64800.0,24.4719,24.5093,24.4645,24.4869,64800.0
2006-12-08 14:15:00,32.74,32.77,32.72,32.74,103300.0,24.4869,24.5093,24.4719,24.4869,103300.0
2006-12-08 14:20:00,32.74,32.84,32.74,32.84,101700.0,24.4869,24.5617,24.4869,24.5617,101700.0
2006-12-08 14:25:00,32.84,32.84,32.71,32.72,108800.0,24.5617,24.5617,24.4645,24.4719,108800.0
2006-12-08 14:30:00,32.72,32.78,32.72,32.78,102300.0,24.4719,24.5168,24.4719,24.5168,102300.0
2006-12-08 14:35:00,32.78,32.8,32.73,32.75,55900.0,24.5168,24.5318,24.4794,24.4944,55900.0
2006-12-08 14:40:00,32.76,32.84,32.76,32.84,67400.0,24.5018,24.5617,24.5018,24.5617,67400.0
2006-12-08 14:45:00,32.84,32.87,32.8,32.8,108200.0,24.5617,24.5841,24.5318,24.5318,108200.0
2006-12-08 14:50:00,32.8,32.85,32.79,32.84,112000.0,24.5318,24.5692,24.5243,24.5617,112000.0
2006-12-08 14:55:00,32.83,32.89,32.82,32.84,69700.0,24.5542,24.5991,24.5467,24.5617,69700.0
2006-12-08 15:00:00,32.85,32.85,32.79,32.8,87500.0,24.5692,24.5692,24.5243,24.5318,87500.0
2006-12-08 15:05:00,32.79,32.86,32.78,32.85,74900.0,24.5243,24.5766,24.5168,24.5692,74900.0
2006-12-08 15:10:00,32.85,32.86,32.79,32.8,70000.0,24.5692,24.5766,24.5243,24.5318,70000.0
2006-12-08 15:15:00,32.8,32.82,32.78,32.79,63200.0,24.5318,24.5467,24.5168,24.5243,63200.0
2006-12-08 15:20:00,32.79,32.81,32.78,32.8,73800.0,24.5243,24.5392,24.5168,24.5318,73800.0
2006-12-08 15:25:00,32.8,32.81,32.79,32.8,112200.0,24.5318,24.5392,24.5243,24.5318,112200.0
2006-12-08 15:30:00,32.79,32.81,32.78,32.8,172500.0,24.5243,24.5392,24.5168,24.5318,172500.0
2006-12-08 15:35:00,32.79,32.81,32.78,32.8,139100.0,24.5243,24.5392,24.5168,24.5318,139100.0
2006-12-08 15:40:00,32.79,32.81,32.78,32.8,107300.0,24.5243,24.5392,24.5168,24.5318,107300.0
2006-12-08 15:45:00,32.8,32.8,32.73,32.79,171100.0,24.5318,24.5318,24.4794,24.5243,171100.0
2006-12-08 15:50:00,32.79,32.81,32.77,32.8,167800.0,24.5243,24.5392,24.5093,24.5318,167800.0
2006-12-08 15:55:00,32.81,32.81,32.75,32.78,148500.0,24.5392,24.5392,24.4944,24.5168,148500.0
2006-12-11 09:30:00,32.7,32.85,32.65,32.82,422100.0,24.457,24.5692,24.4196,24.5467,422100.0
2006-12-11 09:35:00,32.81,32.82,32.59,32.59,286200.0,24.5392,24.5467,24.3747,24.3747,286200.0
2006-12-11 09:40:00,32.6,32.64,32.5,32.55,520200.0,24.3822,24.4121,24.3074,24.3448,520200.0
2006-12-11 09:45:00,32.54,32.66,32.54,32.58,344900.0,24.3373,24.4271,24.3373,24.3672,344900.0
2006-12-11 09:50:00,32.59,32.66,32.52,32.56,268100.0,24.3747,24.4271,24.3223,24.3523,268100.0
2006-12-11 09:55:00,32.57,32.61,32.5,32.51,330500.0,24.3597,24.3897,24.3074,24.3149,330500.0
2006-12-11 10:00:00,32.51,32.52,32.44,32.47,292600.0,24.3149,24.3223,24.2625,24.285,292600.0
2006-12-11 10:05:00,32.48,32.5,32.44,32.46,233700.0,24.2924,24.3074,24.2625,24.2775,233700.0
2006-12-11 10:10:00,32.46,32.5,32.45,32.5,125500.0,24.2775,24.3074,24.27,24.3074,125500.0
2006-12-11 10:15:00,32.49,32.51,32.45,32.46,149200.0,24.2999,24.3149,24.27,24.2775,149200.0
2006-12-11 10:20:00,32.47,32.64,32.46,32.56,229800.0,24.285,24.4121,24.2775,24.3523,229800.0
2006-12-11 10:25:00,32.57,32.57,32.46,32.46,162500.0,24.3597,24.3597,24.2775,24.2775,162500.0
2006-12-11 10:30:00,32.47,32.54,32.44,32.44,140900.0,24.285,24.3373,24.2625,24.2625,140900.0
2006-12-11 10:35:00,32.45,32.6,32.44,32.58,142200.0,24.27,24.3822,24.2625,24.3672,142200.0
2006-12-11 10:40:00,32.58,32.58,32.46,32.48,383800.0,24.3672,24.3672,24.2775,24.2924,383800.0
2006-12-11 10:45:00,32.47,32.59,32.44,32.59,286800.0,24.285,24.3747,24.2625,24.3747,286800.0
2006-12-11 10:50:00,32.59,32.61,32.52,32.55,240500.0,24.3747,24.3897,24.3223,24.3448,240500.0
2006-12-11 10:55:00,32.55,32.56,32.5,32.55,146900.0,24.3448,24.3523,24.3074,24.3448,146900.0
2006-12-11 11:00:00,32.55,32.62,32.52,32.57,188700.0,24.3448,24.3971,24.3223,24.3597,188700.0
2006-12-11 11:05:00,32.57,32.67,32.57,32.62,193800.0,24.3597,24.4345,24.3597,24.3971,193800.0
2006-12-11 11:10:00,32.62,32.67,32.6,32.65,179900.0,24.3971,24.4345,24.3822,24.4196,179900.0
2006-12-11 11:15:00,32.65,32.67,32.6,32.66,177000.0,24.4196,24.4345,24.3822,24.4271,177000.0
2006-12-11 11:20:00,32.66,32.76,32.65,32.75,117100.0,24.4271,24.5018,24.4196,24.4944,117100.0
2006-12-11 11:25:00,32.75,32.76,32.7,32.74,151000.0,24.4944,24.5018,24.457,24.4869,151000.0
2006-12-11 11:30:00,32.73,32.79,32.7,32.76,299600.0,24.4794,24.5243,24.457,24.5018,299600.0
2006-12-11 11:35:00,32.76,32.79,32.75,32.76,120000.0,24.5018,24.5243,24.4944,24.5018,120000.0
2006-12-11 11:40:00,32.77,32.82,32.76,32.79,330400.0,24.5093,24.5467,24.5018,24.5243,330400.0
2006-12-11 11:45:00,32.79,32.85,32.74,32.76,159600.0,24.5243,24.5692,24.4869,24.5018,159600.0
2006-12-11 11:50:00,32.76,32.8,32.75,32.77,101500.0,24.5018,24.5318,24.4944,24.5093,101500.0
2006-12-11 11:55:00,32.77,32.82,32.74,32.75,169000.0,24.5093,24.5467,24.4869,24.4944,169000.0
2006-12-11 12:00:00,32.75,32.78,32.72,32.73,1138100.0,24.4944,24.5168,24.4719,24.4794,1138100.0
2006-12-11 12:05:00,32.72,32.74,32.7,32.74,95500.0,24.4719,24.4869,24.457,24.4869,95500.0
2006-12-11 12:10:00,32.73,32.75,32.7,32.74,104000.0,24.4794,24.4944,24.457,24.4869,104000.0
2006-12-11 12:15:00,32.74,32.74,32.66,32.67,112200.0,24.4869,24.4869,24.4271,24.4345,112200.0
2006-12-11 12:20:00,32.68,32.68,32.64,32.68,353000.0,24.442,24.442,24.4121,24.442,353000.0
2006-12-11 12:25:00,32.69,32.75,32.64,32.74,76700.0,24.4495,24.4944,24.4121,24.4869,76700.0
2006-12-11 12:30:00,32.73,32.75,32.71,32.73,34800.0,24.4794,24.4944,24.4645,24.4794,34800.0
2006-12-11 12:35:00,32.73,32.74,32.71,32.73,22200.0,24.4794,24.4869,24.4645,24.4794,22200.0
2006-12-11 12:40:00,32.74,32.75,32.73,32.75,80200.0,24.4869,24.4944,24.4794,24.4944,80200.0
2006-12-11 12:45:00,32.75,32.75,32.72,32.75,88500.0,24.4944,24.4944,24.4719,24.4944,88500.0
2006-12-11 12:50:00,32.74,32.75,32.71,32.71,57000.0,24.4869,24.4944,24.4645,24.4645,57000.0
2006-12-11 12:55:00,32.72,32.72,32.65,32.66,112500.0,24.4719,24.4719,24.4196,24.4271,112500.0
2006-12-11 13:00:00,32.66,32.69,32.64,32.66,60100.0,24.4271,24.4495,24.4121,24.4271,60100.0
2006-12-11 13:05:00,32.65,32.68,32.64,32.68,62100.0,24.4196,24.442,24.4121,24.442,62100.0
2006-12-11 13:10:00,32.67,32.69,32.65,32.68,49800.0,24.4345,24.4495,24.4196,24.442,49800.0
2006-12-11 13:15:00,32.69,32.7,32.63,32.65,74300.0,24.4495,24.457,24.4046,24.4196,74300.0
2006-12-11 13:20:00,32.65,32.67,32.62,32.63,76800.0,24.4196,24.4345,24.3971,24.4046,76800.0
2006-12-11 13:25:00,32.64,32.68,32.64,32.65,62700.0,24.4121,24.442,24.4121,24.4196,62700.0
2006-12-11 13:30:00,32.65,32.66,32.6,32.6,86800.0,24.4196,24.4271,24.3822,24.3822,86800.0
2006-12-11 13:35:00,32.62,32.64,32.61,32.62,58500.0,24.3971,24.4121,24.3897,24.3971,58500.0
2006-12-11 13:40:00,32.62,32.65,32.59,32.61,72200.0,24.3971,24.4196,24.3747,24.3897,72200.0
2006-12-11 13:45:00,32.61,32.67,32.61,32.67,39500.0,24.3897,24.4345,24.3897,24.4345,39500.0
2006-12-11 13:50:00,32.67,32.7,32.67,32.68,40700.0,24.4345,24.457,24.4345,24.442,40700.0
2006-12-11 13:55:00,32.68,32.69,32.61,32.62,46300.0,24.442,24.4495,24.3897,24.3971,46300.0
2006-12-11 14:00:00,32.61,32.66,32.57,32.64,81900.0,24.3897,24.4271,24.3597,24.4121,81900.0
2006-12-11 14:05:00,32.64,32.7,32.64,32.67,54600.0,24.4121,24.457,24.4121,24.4345,54600.0
2006-12-11 14:10:00,32.68,32.7,32.63,32.63,56500.0,24.442,24.457,24.4046,24.4046,56500.0
2006-12-11 14:15:00,32.63,32.65,32.61,32.62,35300.0,24.4046,24.4196,24.3897,24.3971,35300.0
2006-12-11 14:20:00,32.62,32.64,32.55,32.55,105700.0,24.3971,24.4121,24.3448,24.3448,105700.0
2006-12-11 14:25:00,32.55,32.6,32.55,32.59,78900.0,24.3448,24.3822,24.3448,24.3747,78900.0
2006-12-11 14:30:00,32.59,32.61,32.56,32.61,48300.0,24.3747,24.3897,24.3523,24.3897,48300.0
2006-12-11 14:35:00,32.6,32.64,32.6,32.61,44500.0,24.3822,24.4121,24.3822,24.3897,44500.0
2006-12-11 14:40:00,32.61,32.62,32.6,32.62,51600.0,24.3897,24.3971,24.3822,24.3971,51600.0
2006-12-11 14:45:00,32.62,32.63,32.6,32.61,24600.0,24.3971,24.4046,24.3822,24.3897,24600.0
2006-12-11 14:50:00,32.61,32.62,32.57,32.58,37700.0,24.3897,24.3971,24.3597,24.3672,37700.0
2006-12-11 14:55:00,32.58,32.58,32.55,32.57,51000.0,24.3672,24.3672,24.3448,24.3597,51000.0
2006-12-11 15:00:00,32.58,32.6,32.55,32.6,65300.0,24.3672,24.3822,24.3448,24.3822,65300.0
2006-12-11 15:05:00,32.6,32.63,32.58,32.59,134400.0,24.3822,24.4046,24.3672,24.3747,134400.0
2006-12-11 15:10:00,32.6,32.68,32.58,32.68,168600.0,24.3822,24.442,24.3672,24.442,168600.0
2006-12-11 15:15:00,32.69,32.69,32.64,32.66,76000.0,24.4495,24.4495,24.4121,24.4271,76000.0
2006-12-11 15:20:00,32.66,32.68,32.63,32.64,113000.0,24.4271,24.442,24.4046,24.4121,113000.0
2006-12-11 15:25:00,32.64,32.65,32.55,32.6,141500.0,24.4121,24.4196,24.3448,24.3822,141500.0
2006-12-11 15:30:00,32.6,32.63,32.55,32.63,145000.0,24.3822,24.4046,24.3448,24.4046,145000.0
2006-12-11 15:35:00,32.63,32.65,32.59,32.61,187000.0,24.4046,24.4196,24.3747,24.3897,187000.0
2006-12-11 15:40:00,32.62,32.63,32.59,32.6,169000.0,24.3971,24.4046,24.3747,24.3822,169000.0
2006-12-11 15:45:00,32.59,32.6,32.58,32.6,94600.0,24.3747,24.3822,24.3672,24.3822,94600.0
2006-12-11 15:50:00,32.6,32.69,32.58,32.68,206100.0,24.3822,24.4495,24.3672,24.442,206100.0
2006-12-11 15:55:00,32.68,32.69,32.55,32.58,279500.0,24.442,24.4495,24.3448,24.3672,279500.0
2006-12-12 09:30:00,32.7,32.7,32.58,32.59,238900.0,24.457,24.457,24.3672,24.3747,238900.0
2006-12-12 09:35:00,32.6,32.73,32.6,32.73,251200.0,24.3822,24.4794,24.3822,24.4794,251200.0
2006-12-12 09:40:00,32.73,32.73,32.66,32.66,220100.0,24.4794,24.4794,24.4271,24.4271,220100.0
2006-12-12 09:45:00,32.67,32.67,32.51,32.55,123600.0,24.4345,24.4345,24.3149,24.3448,123600.0
2006-12-12 09:50:00,32.54,32.62,32.51,32.54,143900.0,24.3373,24.3971,24.3149,24.3373,143900.0
2006-12-12 09:55:00,32.55,32.64,32.55,32.58,141200.0,24.3448,24.4121,24.3448,24.3672,141200.0
2006-12-12 10:00:00,32.58,32.6,32.51,32.53,79000.0,24.3672,24.3822,24.3149,24.3298,79000.0
2006-12-12 10:05:00,32.54,32.59,32.53,32.54,100800.0,24.3373,24.3747,24.3298,24.3373,100800.0
2006-12-12 10:10:00,32.55,32.66,32.54,32.61,142100.0,24.3448,24.4271,24.3373,24.3897,142100.0
2006-12-12 10:15:00,32.61,32.65,32.55,32.64,158100.0,24.3897,24.4196,24.3448,24.4121,158100.0
2006-12-12 10:20:00,32.64,32.71,32.6,32.69,144300.0,24.4121,24.4645,24.3822,24.4495,144300.0
2006-12-12 10:25:00,32.7,32.76,32.69,32.74,316200.0,24.457,24.5018,24.4495,24.4869,316200.0
2006-12-12 10:30:00,32.73,32.74,32.69,32.69,137300.0,24.4794,24.4869,24.4495,24.4495,137300.0
2006-12-12 10:35:00,32.69,32.72,32.67,32.68,131300.0,24.4495,24.4719,24.4345,24.442,131300.0
2006-12-12 10:40:00,32.67,33.04,32.65,32.92,1114700.0,24.4345,24.7113,24.4196,24.6215,1114700.0
2006-12-12 10:45:00,32.93,33.07,32.84,32.95,706200.0,24.629,24.7337,24.5617,24.644,706200.0
2006-12-12 10:50:00,32.95,33.08,32.91,32.99,722300.0,24.644,24.7412,24.614,24.6739,722300.0
2006-12-12 10:55:00,32.98,33.01,32.92,32.92,354200.0,24.6664,24.6888,24.6215,24.6215,354200.0
2006-12-12 11:00:00,32.93,32.93,32.79,32.82,385900.0,24.629,24.629,24.5243,24.5467,385900.0
2006-12-12 11:05:00,32.83,32.91,32.81,32.88,333800.0,24.5542,24.614,24.5392,24.5916,333800.0
2006-12-12 11:10:00,32.87,32.94,32.83,32.85,333300.0,24.5841,24.6365,24.5542,24.5692,333300.0
2006-12-12 11:15:00,32.84,32.87,32.81,32.84,128200.0,24.5617,24.5841,24.5392,24.5617,128200.0
2006-12-12 11:20:00,32.84,32.86,32.72,32.73,158200.0,24.5617,24.5766,24.4719,24.4794,158200.0
2006-12-12 11:25:00,32.74,32.8,32.67,32.8,154800.0,24.4869,24.5318,24.4345,24.5318,154800.0
2006-12-12 11:30:00,32.8,32.82,32.66,32.66,252600.0,24.5318,24.5467,24.4271,24.4271,252600.0
2006-12-12 11:35:00,32.65,32.68,32.59,32.66,177000.0,24.4196,24.442,24.3747,24.4271,177000.0
2006-12-12 11:40:00,32.66,32.7,32.56,32.63,203500.0,24.4271,24.457,24.3523,24.4046,203500.0
2006-12-12 11:45:00,32.64,32.74,32.61,32.73,131000.0,24.4121,24.4869,24.3897,24.4794,131000.0
2006-12-12 11:50:00,32.73,32.74,32.62,32.62,100100.0,24.4794,24.4869,24.3971,24.3971,100100.0
2006-12-12 11:55:00,32.62,32.62,32.54,32.55,164400.0,24.3971,24.3971,24.3373,24.3448,164400.0
2006-12-12 12:00:00,32.55,32.55,32.45,32.51,315100.0,24.3448,24.3448,24.27,24.3149,315100.0
2006-12-12 12:05:00,32.51,32.53,32.42,32.42,140200.0,24.3149,24.3298,24.2476,24.2476,140200.0
2006-12-12 12:10:00,32.43,32.44,32.32,32.32,247200.0,24.255,24.2625,24.1728,24.1728,247200.0
2006-12-12 12:15:00,32.33,32.36,32.25,32.35,222500.0,24.1802,24.2027,24.1204,24.1952,222500.0
2006-12-12 12:20:00,32.35,32.42,32.35,32.38,158900.0,24.1952,24.2476,24.1952,24.2176,158900.0
2006-12-12 12:25:00,32.38,32.41,32.32,32.35,109000.0,24.2176,24.2401,24.1728,24.1952,109000.0
2006-12-12 12:30:00,32.35,32.42,32.34,32.41,91500.0,24.1952,24.2476,24.1877,24.2401,91500.0
2006-12-12 12:35:00,32.4,32.42,32.38,32.4,78300.0,24.2326,24.2476,24.2176,24.2326,78300.0
2006-12-12 12:40:00,32.41,32.41,32.28,32.32,99800.0,24.2401,24.2401,24.1428,24.1728,99800.0
2006-12-12 12:45:00,32.32,32.34,32.29,32.33,79400.0,24.1728,24.1877,24.1503,24.1802,79400.0
2006-12-12 12:50:00,32.33,32.35,32.26,32.31,116300.0,24.1802,24.1952,24.1279,24.1653,116300.0
2006-12-12 12:55:00,32.32,32.34,32.3,32.34,50600.0,24.1728,24.1877,24.1578,24.1877,50600.0
2006-12-12 13:00:00,32.33,32.33,32.26,32.28,98600.0,24.1802,24.1802,24.1279,24.1428,98600.0
2006-12-12 13:05:00,32.28,32.33,32.26,32.27,81600.0,24.1428,24.1802,24.1279,24.1354,81600.0
2006-12-12 13:10:00,32.27,32.32,32.25,32.31,109200.0,24.1354,24.1728,24.1204,24.1653,109200.0
2006-12-12 13:15:00,32.3,32.33,32.25,32.26,112500.0,24.1578,24.1802,24.1204,24.1279,112500.0
2006-12-12 13:20:00,32.27,32.31,32.25,32.28,99900.0,24.1354,24.1653,24.1204,24.1428,99900.0
2006-12-12 13:25:00,32.28,32.31,32.25,32.26,49500.0,24.1428,24.1653,24.1204,24.1279,49500.0
2006-12-12 13:30:00,32.26,32.31,32.22,32.23,159100.0,24.1279,24.1653,24.098,24.1055,159100.0
2006-12-12 13:35:00,32.24,32.24,32.2,32.21,76800.0,24.1129,24.1129,24.083,24.0905,76800.0
2006-12-12 13:40:00,32.2,32.28,32.19,32.28,106300.0,24.083,24.1428,24.0755,24.1428,106300.0
2006-12-12 13:45:00,32.28,32.29,32.22,32.23,68700.0,24.1428,24.1503,24.098,24.1055,68700.0
2006-12-12 13:50:00,32.22,32.23,32.21,32.23,53200.0,24.098,24.1055,24.0905,24.1055,53200.0
2006-12-12 13:55:00,32.22,32.25,32.21,32.22,90600.0,24.098,24.1204,24.0905,24.098,90600.0
2006-12-12 14:00:00,32.22,32.28,32.21,32.22,100100.0,24.098,24.1428,24.0905,24.098,100100.0
2006-12-12 14:05:00,32.23,32.3,32.2,32.27,178700.0,24.1055,24.1578,24.083,24.1354,178700.0
2006-12-12 14:10:00,32.28,32.35,32.27,32.33,235600.0,24.1428,24.1952,24.1354,24.1802,235600.0
2006-12-12 14:15:00,32.34,32.35,32.27,32.34,187500.0,24.1877,24.1952,24.1354,24.1877,187500.0
2006-12-12 14:20:00,32.34,32.48,32.34,32.45,375400.0,24.1877,24.2924,24.1877,24.27,375400.0
2006-12-12 14:25:00,32.45,32.49,32.4,32.43,206200.0,24.27,24.2999,24.2326,24.255,206200.0
2006-12-12 14:30:00,32.43,32.44,32.27,32.33,224900.0,24.255,24.2625,24.1354,24.1802,224900.0
2006-12-12 14:35:00,32.34,32.35,32.25,32.29,152600.0,24.1877,24.1952,24.1204,24.1503,152600.0
2006-12-12 14:40:00,32.29,32.35,32.23,32.3,134100.0,24.1503,24.1952,24.1055,24.1578,134100.0
2006-12-12 14:45:00,32.29,32.34,32.25,32.33,135200.0,24.1503,24.1877,24.1204,24.1802,135200.0
2006-12-12 14:50:00,32.33,32.38,32.31,32.34,143500.0,24.1802,24.2176,24.1653,24.1877,143500.0
2006-12-12 14:55:00,32.35,32.37,32.32,32.35,126500.0,24.1952,24.2102,24.1728,24.1952,126500.0
2006-12-12 15:00:00,32.35,32.4,32.35,32.38,173000.0,24.1952,24.2326,24.1952,24.2176,173000.0
2006-12-12 15:05:00,32.38,32.41,32.34,32.38,130000.0,24.2176,24.2401,24.1877,24.2176,130000.0
2006-12-12 15:10:00,32.38,32.4,32.35,32.37,84700.0,24.2176,24.2326,24.1952,24.2102,84700.0
2006-12-12 15:15:00,32.37,32.4,32.35,32.38,160400.0,24.2102,24.2326,24.1952,24.2176,160400.0
2006-12-12 15:20:00,32.38,32.41,32.35,32.35,235600.0,24.2176,24.2401,24.1952,24.1952,235600.0
2006-12-12 15:25:00,32.35,32.39,32.34,32.37,122900.0,24.1952,24.2251,24.1877,24.2102,122900.0
2006-12-12 15:30:00,32.37,32.39,32.34,32.36,155600.0,24.2102,24.2251,24.1877,24.2027,155600.0
2006-12-12 15:35:00,32.35,32.4,32.34,32.35,236800.0,24.1952,24.2326,24.1877,24.1952,236800.0
2006-12-12 15:40:00,32.34,32.37,32.31,32.34,157100.0,24.1877,24.2102,24.1653,24.1877,157100.0
2006-12-12 15:45:00,32.34,32.36,32.32,32.33,171100.0,24.1877,24.2027,24.1728,24.1802,171100.0
2006-12-12 15:50:00,32.33,32.35,32.29,32.29,346600.0,24.1802,24.1952,24.1503,24.1503,346600.0
2006-12-12 15:55:00,32.3,32.33,32.24,32.25,515000.0,24.1578,24.1802,24.1129,24.1204,515000.0
2006-12-13 09:30:00,32.41,32.55,32.36,32.48,341300.0,24.2401,24.3448,24.2027,24.2924,341300.0
2006-12-13 09:35:00,32.48,32.5,32.4,32.44,176900.0,24.2924,24.3074,24.2326,24.2625,176900.0
2006-12-13 09:40:00,32.44,32.47,32.37,32.43,172900.0,24.2625,24.285,24.2102,24.255,172900.0
2006-12-13 09:45:00,32.44,32.47,32.38,32.39,103500.0,24.2625,24.285,24.2176,24.2251,103500.0
2006-12-13 09:50:00,32.39,32.45,32.35,32.45,120100.0,24.2251,24.27,24.1952,24.27,120100.0
2006-12-13 09:55:00,32.45,32.47,32.36,32.39,185300.0,24.27,24.285,24.2027,24.2251,185300.0
2006-12-13 10:00:00,32.38,32.42,32.35,32.4,105400.0,24.2176,24.2476,24.1952,24.2326,105400.0
2006-12-13 10:05:00,32.4,32.42,32.37,32.39,64300.0,24.2326,24.2476,24.2102,24.2251,64300.0
2006-12-13 10:10:00,32.39,32.46,32.39,32.44,102000.0,24.2251,24.2775,24.2251,24.2625,102000.0
2006-12-13 10:15:00,32.43,32.44,32.4,32.43,55600.0,24.255,24.2625,24.2326,24.255,55600.0
2006-12-13 10:20:00,32.42,32.48,32.41,32.47,78900.0,24.2476,24.2924,24.2401,24.285,78900.0
2006-12-13 10:25:00,32.47,32.49,32.44,32.48,97900.0,24.285,24.2999,24.2625,24.2924,97900.0
2006-12-13 10:30:00,32.48,32.73,32.48,32.7,618500.0,24.2924,24.4794,24.2924,24.457,618500.0
2006-12-13 10:35:00,32.7,32.7,32.51,32.56,323500.0,24.457,24.457,24.3149,24.3523,323500.0
2006-12-13 10:40:00,32.56,32.6,32.4,32.44,228300.0,24.3523,24.3822,24.2326,24.2625,228300.0
2006-12-13 10:45:00,32.43,32.54,32.4,32.49,266700.0,24.255,24.3373,24.2326,24.2999,266700.0
2006-12-13 10:50:00,32.5,32.59,32.48,32.57,232900.0,24.3074,24.3747,24.2924,24.3597,232900.0
2006-12-13 10:55:00,32.57,32.63,32.53,32.6,140200.0,24.3597,24.4046,24.3298,24.3822,140200.0
2006-12-13 11:00:00,32.59,32.61,32.54,32.57,113300.0,24.3747,24.3897,24.3373,24.3597,113300.0
2006-12-13 11:05:00,32.56,32.75,32.55,32.75,217900.0,24.3523,24.4944,24.3448,24.4944,217900.0
2006-12-13 11:10:00,32.75,32.82,32.74,32.77,209500.0,24.4944,24.5467,24.4869,24.5093,209500.0
2006-12-13 11:15:00,32.77,32.8,32.76,32.78,92800.0,24.5093,24.5318,24.5018,24.5168,92800.0
2006-12-13 11:20:00,32.79,32.84,32.78,32.83,162800.0,24.5243,24.5617,24.5168,24.5542,162800.0
2006-12-13 11:25:00,32.84,32.84,32.77,32.77,135600.0,24.5617,24.5617,24.5093,24.5093,135600.0
2006-12-13 11:30:00,32.76,32.77,32.69,32.72,158100.0,24.5018,24.5093,24.4495,24.4719,158100.0
2006-12-13 11:35:00,32.72,32.78,32.71,32.77,110200.0,24.4719,24.5168,24.4645,24.5093,110200.0
2006-12-13 11:40:00,32.77,32.78,32.73,32.74,115900.0,24.5093,24.5168,24.4794,24.4869,115900.0
2006-12-13 11:45:00,32.74,32.8,32.74,32.78,58400.0,24.4869,24.5318,24.4869,24.5168,58400.0
2006-12-13 11:50:00,32.79,32.85,32.78,32.83,136200.0,24.5243,24.5692,24.5168,24.5542,136200.0
2006-12-13 11:55:00,32.85,32.95,32.82,32.94,218200.0,24.5692,24.644,24.5467,24.6365,218200.0
2006-12-13 12:00:00,32.94,32.95,32.89,32.92,129900.0,24.6365,24.644,24.5991,24.6215,129900.0
2006-12-13 12:05:00,32.92,32.93,32.75,32.76,156400.0,24.6215,24.629,24.4944,24.5018,156400.0
2006-12-13 12:10:00,32.75,32.8,32.74,32.77,127500.0,24.4944,24.5318,24.4869,24.5093,127500.0
2006-12-13 12:15:00,32.79,32.84,32.75,32.8,89000.0,24.5243,24.5617,24.4944,24.5318,89000.0
2006-12-13 12:20:00,32.8,32.87,32.8,32.85,73100.0,24.5318,24.5841,24.5318,24.5692,73100.0
2006-12-13 12:25:00,32.85,32.89,32.83,32.87,64000.0,24.5692,24.5991,24.5542,24.5841,64000.0
2006-12-13 12:30:00,32.88,32.88,32.83,32.84,34000.0,24.5916,24.5916,24.5542,24.5617,34000.0
2006-12-13 12:35:00,32.84,32.89,32.84,32.89,54600.0,24.5617,24.5991,24.5617,24.5991,54600.0
2006-12-13 12:40:00,32.89,32.91,32.88,32.89,72300.0,24.5991,24.614,24.5916,24.5991,72300.0
2006-12-13 12:45:00,32.89,32.91,32.86,32.9,70200.0,24.5991,24.614,24.5766,24.6066,70200.0
2006-12-13 12:50:00,32.9,32.91,32.87,32.88,57200.0,24.6066,24.614,24.5841,24.5916,57200.0
2006-12-13 12:55:00,32.88,32.94,32.88,32.91,83300.0,24.5916,24.6365,24.5916,24.614,83300.0
2006-12-13 13:00:00,32.9,32.9,32.85,32.89,70800.0,24.6066,24.6066,24.5692,24.5991,70800.0
2006-12-13 13:05:00,32.89,32.93,32.87,32.91,102300.0,24.5991,24.629,24.5841,24.614,102300.0
2006-12-13 13:10:00,32.91,32.95,32.9,32.94,54100.0,24.614,24.644,24.6066,24.6365,54100.0
2006-12-13 13:15:00,32.94,32.95,32.93,32.93,46000.0,24.6365,24.644,24.629,24.629,46000.0
2006-12-13 13:20:00,32.93,32.93,32.9,32.9,52400.0,24.629,24.629,24.6066,24.6066,52400.0
2006-12-13 13:25:00,32.91,32.92,32.89,32.9,80100.0,24.614,24.6215,24.5991,24.6066,80100.0
2006-12-13 13:30:00,32.9,32.9,32.87,32.88,43400.0,24.6066,24.6066,24.5841,24.5916,43400.0
2006-12-13 13:35:00,32.88,32.89,32.82,32.83,84000.0,24.5916,24.5991,24.5467,24.5542,84000.0
2006-12-13 13:40:00,32.84,32.84,32.8,32.82,141700.0,24.5617,24.5617,24.5318,24.5467,141700.0
2006-12-13 13:45:00,32.83,32.85,32.79,32.83,80400.0,24.5542,24.5692,24.5243,24.5542,80400.0
2006-12-13 13:50:00,32.83,32.85,32.63,32.67,181800.0,24.5542,24.5692,24.4046,24.4345,181800.0
2006-12-13 13:55:00,32.67,32.69,32.62,32.65,126200.0,24.4345,24.4495,24.3971,24.4196,126200.0
2006-12-13 14:00:00,32.66,32.69,32.57,32.58,112000.0,24.4271,24.4495,24.3597,24.3672,112000.0
2006-12-13 14:05:00,32.58,32.63,32.55,32.61,131800.0,24.3672,24.4046,24.3448,24.3897,131800.0
2006-12-13 14:10:00,32.61,32.68,32.58,32.68,83100.0,24.3897,24.442,24.3672,24.442,83100.0
2006-12-13 14:15:00,32.68,32.78,32.68,32.78,112100.0,24.442,24.5168,24.442,24.5168,112100.0
2006-12-13 14:20:00,32.78,32.83,32.73,32.75,150600.0,24.5168,24.5542,24.4794,24.4944,150600.0
2006-12-13 14:25:00,32.74,32.75,32.69,32.69,48900.0,24.4869,24.4944,24.4495,24.4495,48900.0
2006-12-13 14:30:00,32.71,32.75,32.66,32.75,79800.0,24.4645,24.4944,24.4271,24.4944,79800.0
2006-12-13 14:35:00,32.74,32.75,32.7,32.72,56400.0,24.4869,24.4944,24.457,24.4719,56400.0
2006-12-13 14:40:00,32.72,32.74,32.69,32.74,45300.0,24.4719,24.4869,24.4495,24.4869,45300.0
2006-12-13 14:45:00,32.74,32.76,32.73,32.75,45500.0,24.4869,24.5018,24.4794,24.4944,45500.0
2006-12-13 14:50:00,32.75,32.78,32.74,32.77,62400.0,24.4944,24.5168,24.4869,24.5093,62400.0
2006-12-13 14:55:00,32.77,32.78,32.73,32.75,50500.0,24.5093,24.5168,24.4794,24.4944,50500.0
2006-12-13 15:00:00,32.75,32.8,32.73,32.8,76700.0,24.4944,24.5318,24.4794,24.5318,76700.0
2006-12-13 15:05:00,32.8,32.81,32.78,32.78,90300.0,24.5318,24.5392,24.5168,24.5168,90300.0
2006-12-13 15:10:00,32.77,32.8,32.76,32.78,51900.0,24.5093,24.5318,24.5018,24.5168,51900.0
2006-12-13 15:15:00,32.77,32.79,32.74,32.75,66400.0,24.5093,24.5243,24.4869,24.4944,66400.0
2006-12-13 15:20:00,32.76,32.93,32.7,32.71,101400.0,24.5018,24.629,24.457,24.4645,101400.0
2006-12-13 15:25:00,32.72,32.75,32.71,32.75,82500.0,24.4719,24.4944,24.4645,24.4944,82500.0
2006-12-13 15:30:00,32.74,32.76,32.72,32.76,77000.0,24.4869,24.5018,24.4719,24.5018,77000.0
2006-12-13 15:35:00,32.76,32.86,32.75,32.84,197000.0,24.5018,24.5766,24.4944,24.5617,197000.0
2006-12-13 15:40:00,32.85,32.85,32.78,32.78,112200.0,24.5692,24.5692,24.5168,24.5168,112200.0
2006-12-13 15:45:00,32.78,32.8,32.72,32.73,161600.0,24.5168,24.5318,24.4719,24.4794,161600.0
2006-12-13 15:50:00,32.73,32.76,32.67,32.69,271400.0,24.4794,24.5018,24.4345,24.4495,271400.0
2006-12-13 15:55:00,32.69,32.74,32.63,32.72,338500.0,24.4495,24.4869,24.4046,24.4719,338500.0
2006-12-14 09:30:00,32.88,33.0,32.82,32.91,428200.0,24.5916,24.6813,24.5467,24.614,428200.0
2006-12-14 09:35:00,32.92,32.95,32.83,32.93,220600.0,24.6215,24.644,24.5542,24.629,220600.0
2006-12-14 09:40:00,32.92,33.07,32.88,33.05,347700.0,24.6215,24.7337,24.5916,24.7187,347700.0
2006-12-14 09:45:00,33.06,33.1,33.02,33.09,218500.0,24.7262,24.7561,24.6963,24.7487,218500.0
2006-12-14 09:50:00,33.09,33.2,33.07,33.18,304500.0,24.7487,24.8309,24.7337,24.816,304500.0
2006-12-14 09:55:00,33.18,33.2,33.15,33.15,200300.0,24.816,24.8309,24.7935,24.7935,200300.0
2006-12-14 10:00:00,33.16,33.24,33.16,33.23,329800.0,24.801,24.8609,24.801,24.8534,329800.0
2006-12-14 10:05:00,33.24,33.29,33.2,33.24,353900.0,24.8609,24.8982,24.8309,24.8609,353900.0
2006-12-14 10:10:00,33.24,33.28,33.22,33.26,199900.0,24.8609,24.8908,24.8459,24.8758,199900.0
2006-12-14 10:15:00,33.27,33.33,33.25,33.28,492800.0,24.8833,24.9282,24.8683,24.8908,492800.0
2006-12-14 10:20:00,33.29,33.32,33.26,33.29,221600.0,24.8982,24.9207,24.8758,24.8982,221600.0
2006-12-14 10:25:00,33.3,33.3,33.2,33.22,312600.0,24.9057,24.9057,24.8309,24.8459,312600.0
2006-12-14 10:30:00,33.23,33.33,33.22,33.31,387600.0,24.8534,24.9282,24.8459,24.9132,387600.0
2006-12-14 10:35:00,33.32,33.32,33.2,33.21,251200.0,24.9207,24.9207,24.8309,24.8384,251200.0
2006-12-14 10:40:00,33.21,33.21,33.11,33.12,151500.0,24.8384,24.8384,24.7636,24.7711,151500.0
2006-12-14 10:45:00,33.11,33.19,33.09,33.19,344900.0,24.7636,24.8235,24.7487,24.8235,344900.0
2006-12-14 10:50:00,33.19,33.26,33.18,33.22,195200.0,24.8235,24.8758,24.816,24.8459,195200.0
2006-12-14 10:55:00,33.23,33.27,33.17,33.26,167700.0,24.8534,24.8833,24.8085,24.8758,167700.0
2006-12-14 11:00:00,33.26,33.3,33.25,33.26,109300.0,24.8758,24.9057,24.8683,24.8758,109300.0
2006-12-14 11:05:00,33.27,33.3,33.25,33.29,243400.0,24.8833,24.9057,24.8683,24.8982,243400.0
2006-12-14 11:10:00,33.3,33.31,33.25,33.29,190800.0,24.9057,24.9132,24.8683,24.8982,190800.0
2006-12-14 11:15:00,33.3,33.33,33.28,33.33,258400.0,24.9057,24.9282,24.8908,24.9282,258400.0
2006-12-14 11:20:00,33.32,33.34,33.26,33.27,216700.0,24.9207,24.9356,24.8758,24.8833,216700.0
2006-12-14 11:25:00,33.26,33.3,33.26,33.27,110900.0,24.8758,24.9057,24.8758,24.8833,110900.0
2006-12-14 11:30:00,33.27,33.29,33.22,33.25,105600.0,24.8833,24.8982,24.8459,24.8683,105600.0
2006-12-14 11:35:00,33.25,33.26,33.18,33.18,138900.0,24.8683,24.8758,24.816,24.816,138900.0
2006-12-14 11:40:00,33.18,33.2,33.14,33.2,203600.0,24.816,24.8309,24.7861,24.8309,203600.0
2006-12-14 11:45:00,33.2,33.3,33.2,33.22,206600.0,24.8309,24.9057,24.8309,24.8459,206600.0
2006-12-14 11:50:00,33.22,33.23,33.19,33.19,126100.0,24.8459,24.8534,24.8235,24.8235,126100.0
2006-12-14 11:55:00,33.19,33.25,33.19,33.23,115300.0,24.8235,24.8683,24.8235,24.8534,115300.0
2006-12-14 12:00:00,33.23,33.27,33.23,33.26,114000.0,24.8534,24.8833,24.8534,24.8758,114000.0
2006-12-14 12:05:00,33.26,33.27,33.22,33.23,70400.0,24.8758,24.8833,24.8459,24.8534,70400.0
2006-12-14 12:10:00,33.24,33.24,33.21,33.23,46500.0,24.8609,24.8609,24.8384,24.8534,46500.0
2006-12-14 12:15:00,33.23,33.27,33.22,33.25,127800.0,24.8534,24.8833,24.8459,24.8683,127800.0
2006-12-14 12:20:00,33.24,33.29,33.23,33.28,188100.0,24.8609,24.8982,24.8534,24.8908,188100.0
2006-12-14 12:25:00,33.29,33.29,33.26,33.27,122400.0,24.8982,24.8982,24.8758,24.8833,122400.0
2006-12-14 12:30:00,33.27,33.3,33.26,33.27,112000.0,24.8833,24.9057,24.8758,24.8833,112000.0
2006-12-14 12:35:00,33.27,33.3,33.26,33.29,230400.0,24.8833,24.9057,24.8758,24.8982,230400.0
2006-12-14 12:40:00,33.3,33.32,33.29,33.29,132900.0,24.9057,24.9207,24.8982,24.8982,132900.0
2006-12-14 12:45:00,33.29,33.31,33.2,33.21,206100.0,24.8982,24.9132,24.8309,24.8384,206100.0
2006-12-14 12:50:00,33.22,33.26,33.18,33.26,173000.0,24.8459,24.8758,24.816,24.8758,173000.0
2006-12-14 12:55:00,33.27,33.27,33.19,33.21,107800.0,24.8833,24.8833,24.8235,24.8384,107800.0
2006-12-14 13:00:00,33.21,33.26,33.2,33.26,123600.0,24.8384,24.8758,24.8309,24.8758,123600.0
2006-12-14 13:05:00,33.26,33.31,33.24,33.29,124300.0,24.8758,24.9132,24.8609,24.8982,124300.0
2006-12-14 13:10:00,33.28,33.3,33.28,33.3,85100.0,24.8908,24.9057,24.8908,24.9057,85100.0
2006-12-14 13:15:00,33.3,33.3,33.27,33.28,65500.0,24.9057,24.9057,24.8833,24.8908,65500.0
2006-12-14 13:20:00,33.27,33.3,33.25,33.3,157100.0,24.8833,24.9057,24.8683,24.9057,157100.0
2006-12-14 13:25:00,33.29,33.3,33.26,33.28,67800.0,24.8982,24.9057,24.8758,24.8908,67800.0
2006-12-14 13:30:00,33.29,33.29,33.27,33.29,82600.0,24.8982,24.8982,24.8833,24.8982,82600.0
2006-12-14 13:35:00,33.29,33.29,33.24,33.25,116600.0,24.8982,24.8982,24.8609,24.8683,116600.0
2006-12-14 13:40:00,33.24,33.27,33.24,33.25,71400.0,24.8609,24.8833,24.8609,24.8683,71400.0
2006-12-14 13:45:00,33.25,33.27,33.23,33.23,69200.0,24.8683,24.8833,24.8534,24.8534,69200.0
2006-12-14 13:50:00,33.23,33.24,33.21,33.21,115300.0,24.8534,24.8609,24.8384,24.8384,115300.0
2006-12-14 13:55:00,33.22,33.24,33.2,33.23,72100.0,24.8459,24.8609,24.8309,24.8534,72100.0
2006-12-14 14:00:00,33.23,33.23,33.2,33.23,97100.0,24.8534,24.8534,24.8309,24.8534,97100.0
2006-12-14 14:05:00,33.23,33.26,33.21,33.23,158200.0,24.8534,24.8758,24.8384,24.8534,158200.0
2006-12-14 14:10:00,33.23,33.26,33.22,33.23,174000.0,24.8534,24.8758,24.8459,24.8534,174000.0
2006-12-14 14:15:00,33.23,33.29,33.22,33.29,54400.0,24.8534,24.8982,24.8459,24.8982,54400.0
2006-12-14 14:20:00,33.29,33.33,33.27,33.33,107700.0,24.8982,24.9282,24.8833,24.9282,107700.0
2006-12-14 14:25:00,33.33,33.34,33.3,33.32,105800.0,24.9282,24.9356,24.9057,24.9207,105800.0
2006-12-14 14:30:00,33.32,33.35,33.32,33.34,89500.0,24.9207,24.9431,24.9207,24.9356,89500.0
2006-12-14 14:35:00,33.34,33.39,33.34,33.36,145300.0,24.9356,24.973,24.9356,24.9506,145300.0
2006-12-14 14:40:00,33.35,33.48,33.35,33.46,179800.0,24.9431,25.0404,24.9431,25.0254,179800.0
2006-12-14 14:45:00,33.46,33.47,33.4,33.44,124000.0,25.0254,25.0329,24.9805,25.0104,124000.0
2006-12-14 14:50:00,33.44,33.46,33.42,33.42,117500.0,25.0104,25.0254,24.9955,24.9955,117500.0
2006-12-14 14:55:00,33.41,33.42,33.38,33.39,175300.0,24.988,24.9955,24.9656,24.973,175300.0
2006-12-14 15:00:00,33.4,33.4,33.36,33.4,158700.0,24.9805,24.9805,24.9506,24.9805,158700.0
2006-12-14 15:05:00,33.4,33.42,33.35,33.37,226600.0,24.9805,24.9955,24.9431,24.9581,226600.0
2006-12-14 15:10:00,33.37,33.39,33.36,33.37,109700.0,24.9581,24.973,24.9506,24.9581,109700.0
2006-12-14 15:15:00,33.38,33.42,33.34,33.35,242400.0,24.9656,24.9955,24.9356,24.9431,242400.0
2006-12-14 15:20:00,33.35,33.37,33.31,33.32,128700.0,24.9431,24.9581,24.9132,24.9207,128700.0
2006-12-14 15:25:00,33.32,33.32,33.27,33.27,110900.0,24.9207,24.9207,24.8833,24.8833,110900.0
2006-12-14 15:30:00,33.28,33.32,33.27,33.29,249700.0,24.8908,24.9207,24.8833,24.8982,249700.0
2006-12-14 15:35:00,33.29,33.31,33.28,33.3,181300.0,24.8982,24.9132,24.8908,24.9057,181300.0
2006-12-14 15:40:00,33.29,33.32,33.29,33.3,223400.0,24.8982,24.9207,24.8982,24.9057,223400.0
2006-12-14 15:45:00,33.31,33.31,33.29,33.29,190100.0,24.9132,24.9132,24.8982,24.8982,190100.0
2006-12-14 15:50:00,33.3,33.31,33.19,33.19,295200.0,24.9057,24.9132,24.8235,24.8235,295200.0
2006-12-14 15:55:00,33.19,33.22,33.14,33.18,372000.0,24.8235,24.8459,24.7861,24.816,372000.0
2006-12-15 09:30:00,33.24,33.37,33.0,33.01,1517800.0,24.8609,24.9581,24.6813,24.6888,1517800.0
2006-12-15 09:35:00,33.01,33.15,33.0,33.02,200900.0,24.6888,24.7935,24.6813,24.6963,200900.0
2006-12-15 09:40:00,33.03,33.11,33.01,33.07,178600.0,24.7038,24.7636,24.6888,24.7337,178600.0
2006-12-15 09:45:00,33.05,33.19,33.05,33.15,148700.0,24.7187,24.8235,24.7187,24.7935,148700.0
2006-12-15 09:50:00,33.15,33.17,33.09,33.09,117100.0,24.7935,24.8085,24.7487,24.7487,117100.0
2006-12-15 09:55:00,33.09,33.15,33.04,33.11,185400.0,24.7487,24.7935,24.7113,24.7636,185400.0
2006-12-15 10:00:00,33.1,33.14,33.06,33.07,122600.0,24.7561,24.7861,24.7262,24.7337,122600.0
2006-12-15 10:05:00,33.08,33.1,33.04,33.06,132700.0,24.7412,24.7561,24.7113,24.7262,132700.0
2006-12-15 10:10:00,33.06,33.09,33.01,33.09,106700.0,24.7262,24.7487,24.6888,24.7487,106700.0
2006-12-15 10:15:00,33.09,33.18,33.09,33.16,143600.0,24.7487,24.816,24.7487,24.801,143600.0
2006-12-15 10:20:00,33.15,33.23,33.12,33.19,150900.0,24.7935,24.8534,24.7711,24.8235,150900.0
2006-12-15 10:25:00,33.19,33.24,33.18,33.22,110700.0,24.8235,24.8609,24.816,24.8459,110700.0
2006-12-15 10:30:00,33.21,33.23,33.18,33.21,131200.0,24.8384,24.8534,24.816,24.8384,131200.0
2006-12-15 10:35:00,33.21,33.23,33.17,33.18,125000.0,24.8384,24.8534,24.8085,24.816,125000.0
2006-12-15 10:40:00,33.19,33.22,33.14,33.18,106400.0,24.8235,24.8459,24.7861,24.816,106400.0
2006-12-15 10:45:00,33.18,33.2,33.12,33.14,104500.0,24.816,24.8309,24.7711,24.7861,104500.0
2006-12-15 10:50:00,33.14,33.18,33.14,33.18,46200.0,24.7861,24.816,24.7861,24.816,46200.0
2006-12-15 10:55:00,33.17,33.22,33.16,33.19,102500.0,24.8085,24.8459,24.801,24.8235,102500.0
2006-12-15 11:00:00,33.19,33.2,33.15,33.16,91800.0,24.8235,24.8309,24.7935,24.801,91800.0
2006-12-15 11:05:00,33.16,33.19,33.14,33.16,157000.0,24.801,24.8235,24.7861,24.801,157000.0
2006-12-15 11:10:00,33.16,33.19,33.14,33.18,73400.0,24.801,24.8235,24.7861,24.816,73400.0
2006-12-15 11:15:00,33.18,33.23,33.17,33.22,100300.0,24.816,24.8534,24.8085,24.8459,100300.0
2006-12-15 11:20:00,33.22,33.23,33.18,33.19,74500.0,24.8459,24.8534,24.816,24.8235,74500.0
2006-12-15 11:25:00,33.2,33.21,33.15,33.18,97700.0,24.8309,24.8384,24.7935,24.816,97700.0
2006-12-15 11:30:00,33.18,33.2,33.15,33.16,103000.0,24.816,24.8309,24.7935,24.801,103000.0
2006-12-15 11:35:00,33.17,33.17,33.12,33.15,96500.0,24.8085,24.8085,24.7711,24.7935,96500.0
2006-12-15 11:40:00,33.15,33.21,33.14,33.2,71400.0,24.7935,24.8384,24.7861,24.8309,71400.0
2006-12-15 11:45:00,33.2,33.22,33.18,33.18,100400.0,24.8309,24.8459,24.816,24.816,100400.0
2006-12-15 11:50:00,33.19,33.2,33.17,33.18,58900.0,24.8235,24.8309,24.8085,24.816,58900.0
2006-12-15 11:55:00,33.19,33.2,33.17,33.17,112000.0,24.8235,24.8309,24.8085,24.8085,112000.0
2006-12-15 12:00:00,33.17,33.17,33.1,33.12,104500.0,24.8085,24.8085,24.7561,24.7711,104500.0
2006-12-15 12:05:00,33.12,33.13,33.05,33.08,142200.0,24.7711,24.7786,24.7187,24.7412,142200.0
2006-12-15 12:10:00,33.07,33.11,33.06,33.08,78100.0,24.7337,24.7636,24.7262,24.7412,78100.0
2006-12-15 12:15:00,33.07,33.11,33.06,33.08,99300.0,24.7337,24.7636,24.7262,24.7412,99300.0
2006-12-15 12:20:00,33.08,33.09,33.0,33.0,118100.0,24.7412,24.7487,24.6813,24.6813,118100.0
2006-12-15 12:25:00,33.0,33.03,32.97,32.98,169000.0,24.6813,24.7038,24.6589,24.6664,169000.0
2006-12-15 12:30:00,32.98,33.02,32.96,33.02,123400.0,24.6664,24.6963,24.6514,24.6963,123400.0
2006-12-15 12:35:00,33.02,33.06,33.0,33.05,65400.0,24.6963,24.7262,24.6813,24.7187,65400.0
2006-12-15 12:40:00,33.05,33.12,33.05,33.11,84400.0,24.7187,24.7711,24.7187,24.7636,84400.0
2006-12-15 12:45:00,33.11,33.13,32.98,32.99,136200.0,24.7636,24.7786,24.6664,24.6739,136200.0
2006-12-15 12:50:00,32.98,33.07,32.97,33.06,120500.0,24.6664,24.7337,24.6589,24.7262,120500.0
2006-12-15 12:55:00,33.07,33.08,32.98,32.99,178500.0,24.7337,24.7412,24.6664,24.6739,178500.0
2006-12-15 13:00:00,32.99,33.02,32.97,32.98,118800.0,24.6739,24.6963,24.6589,24.6664,118800.0
2006-12-15 13:05:00,32.97,32.99,32.93,32.93,85800.0,24.6589,24.6739,24.629,24.629,85800.0
2006-12-15 13:10:00,32.93,32.93,32.89,32.9,114600.0,24.629,24.629,24.5991,24.6066,114600.0
2006-12-15 13:15:00,32.9,32.93,32.89,32.9,96300.0,24.6066,24.629,24.5991,24.6066,96300.0
2006-12-15 13:20:00,32.9,32.91,32.88,32.88,94200.0,24.6066,24.614,24.5916,24.5916,94200.0
2006-12-15 13:25:00,32.89,32.89,32.86,32.87,69500.0,24.5991,24.5991,24.5766,24.5841,69500.0
2006-12-15 13:30:00,32.87,32.89,32.85,32.85,81900.0,24.5841,24.5991,24.5692,24.5692,81900.0
2006-12-15 13:35:00,32.86,32.88,32.8,32.84,224100.0,24.5766,24.5916,24.5318,24.5617,224100.0
2006-12-15 13:40:00,32.84,32.88,32.82,32.83,105800.0,24.5617,24.5916,24.5467,24.5542,105800.0
2006-12-15 13:45:00,32.83,32.86,32.83,32.86,68900.0,24.5542,24.5766,24.5542,24.5766,68900.0
2006-12-15 13:50:00,32.86,32.87,32.77,32.86,189200.0,24.5766,24.5841,24.5093,24.5766,189200.0
2006-12-15 13:55:00,32.87,32.87,32.82,32.85,67100.0,24.5841,24.5841,24.5467,24.5692,67100.0
2006-12-15 14:00:00,32.85,32.91,32.84,32.86,80300.0,24.5692,24.614,24.5617,24.5766,80300.0
2006-12-15 14:05:00,32.86,32.89,32.83,32.87,129900.0,24.5766,24.5991,24.5542,24.5841,129900.0
2006-12-15 14:10:00,32.86,32.91,32.84,32.9,99800.0,24.5766,24.614,24.5617,24.6066,99800.0
2006-12-15 14:15:00,32.91,32.98,32.89,32.98,82000.0,24.614,24.6664,24.5991,24.6664,82000.0
2006-12-15 14:20:00,32.98,32.99,32.95,32.99,70400.0,24.6664,24.6739,24.644,24.6739,70400.0
2006-12-15 14:25:00,32.99,33.02,32.98,32.99,108300.0,24.6739,24.6963,24.6664,24.6739,108300.0
2006-12-15 14:30:00,33.0,33.01,32.96,32.98,129700.0,24.6813,24.6888,24.6514,24.6664,129700.0
2006-12-15 14:35:00,32.98,33.0,32.97,32.99,70500.0,24.6664,24.6813,24.6589,24.6739,70500.0
2006-12-15 14:40:00,32.99,33.02,32.98,32.99,110300.0,24.6739,24.6963,24.6664,24.6739,110300.0
2006-12-15 14:45:00,32.99,33.01,32.98,32.99,63500.0,24.6739,24.6888,24.6664,24.6739,63500.0
2006-12-15 14:50:00,32.99,33.01,32.97,33.0,164700.0,24.6739,24.6888,24.6589,24.6813,164700.0
2006-12-15 14:55:00,32.99,33.01,32.99,33.0,140400.0,24.6739,24.6888,24.6739,24.6813,140400.0
2006-12-15 15:00:00,32.99,33.02,32.97,33.0,109100.0,24.6739,24.6963,24.6589,24.6813,109100.0
2006-12-15 15:05:00,33.0,33.04,32.99,33.03,94400.0,24.6813,24.7113,24.6739,24.7038,94400.0
2006-12-15 15:10:00,33.04,33.09,33.03,33.05,117700.0,24.7113,24.7487,24.7038,24.7187,117700.0
2006-12-15 15:15:00,33.05,33.07,33.04,33.04,101900.0,24.7187,24.7337,24.7113,24.7113,101900.0
2006-12-15 15:20:00,33.05,33.07,33.01,33.02,182700.0,24.7187,24.7337,24.6888,24.6963,182700.0
2006-12-15 15:25:00,33.02,33.02,32.95,32.98,121700.0,24.6963,24.6963,24.644,24.6664,121700.0
2006-12-15 15:30:00,32.97,32.99,32.94,32.96,170000.0,24.6589,24.6739,24.6365,24.6514,170000.0
2006-12-15 15:35:00,32.96,33.02,32.93,32.95,173000.0,24.6514,24.6963,24.629,24.644,173000.0
2006-12-15 15:40:00,32.94,32.95,32.88,32.89,223400.0,24.6365,24.644,24.5916,24.5991,223400.0
2006-12-15 15:45:00,32.89,32.99,32.86,32.95,320200.0,24.5991,24.6739,24.5766,24.644,320200.0
2006-12-15 15:50:00,32.96,32.97,32.94,32.94,207900.0,24.6514,24.6589,24.6365,24.6365,207900.0
2006-12-15 15:55:00,32.94,32.95,32.79,32.86,611400.0,24.6365,24.644,24.5243,24.5766,611400.0
2006-12-18 09:30:00,32.86,32.87,32.73,32.76,347700.0,24.5766,24.5841,24.4794,24.5018,347700.0
2006-12-18 09:35:00,32.75,32.76,32.6,32.6,261800.0,24.4944,24.5018,24.3822,24.3822,261800.0
2006-12-18 09:40:00,32.61,32.69,32.52,32.62,289000.0,24.3897,24.4495,24.3223,24.3971,289000.0
2006-12-18 09:45:00,32.61,32.62,32.58,32.61,240700.0,24.3897,24.3971,24.3672,24.3897,240700.0
2006-12-18 09:50:00,32.6,32.61,32.51,32.51,218000.0,24.3822,24.3897,24.3149,24.3149,218000.0
2006-12-18 09:55:00,32.52,32.52,32.4,32.43,366100.0,24.3223,24.3223,24.2326,24.255,366100.0
2006-12-18 10:00:00,32.43,32.47,32.36,32.39,222600.0,24.255,24.285,24.2027,24.2251,222600.0
2006-12-18 10:05:00,32.39,32.41,32.35,32.4,251400.0,24.2251,24.2401,24.1952,24.2326,251400.0
2006-12-18 10:10:00,32.39,32.43,32.38,32.4,237700.0,24.2251,24.255,24.2176,24.2326,237700.0
2006-12-18 10:15:00,32.4,32.43,32.31,32.32,239300.0,24.2326,24.255,24.1653,24.1728,239300.0
2006-12-18 10:20:00,32.32,32.36,32.3,32.3,183900.0,24.1728,24.2027,24.1578,24.1578,183900.0
2006-12-18 10:25:00,32.3,32.31,32.26,32.3,292200.0,24.1578,24.1653,24.1279,24.1578,292200.0
2006-12-18 10:30:00,32.3,32.3,32.22,32.24,216500.0,24.1578,24.1578,24.098,24.1129,216500.0
2006-12-18 10:35:00,32.25,32.26,32.17,32.17,264400.0,24.1204,24.1279,24.0606,24.0606,264400.0
2006-12-18 10:40:00,32.17,32.23,32.14,32.19,138300.0,24.0606,24.1055,24.0381,24.0755,138300.0
2006-12-18 10:45:00,32.18,32.2,32.15,32.17,239700.0,24.0681,24.083,24.0456,24.0606,239700.0
2006-12-18 10:50:00,32.17,32.2,32.14,32.14,169600.0,24.0606,24.083,24.0381,24.0381,169600.0
2006-12-18 10:55:00,32.14,32.14,32.11,32.12,207000.0,24.0381,24.0381,24.0157,24.0232,207000.0
2006-12-18 11:00:00,32.13,32.13,32.03,32.03,257100.0,24.0307,24.0307,23.9559,23.9559,257100.0
2006-12-18 11:05:00,32.03,32.07,32.01,32.07,315100.0,23.9559,23.9858,23.9409,23.9858,315100.0
2006-12-18 11:10:00,32.07,32.22,32.07,32.21,282300.0,23.9858,24.098,23.9858,24.0905,282300.0
2006-12-18 11:15:00,32.21,32.27,32.2,32.24,197600.0,24.0905,24.1354,24.083,24.1129,197600.0
2006-12-18 11:20:00,32.24,32.24,32.21,32.22,139200.0,24.1129,24.1129,24.0905,24.098,139200.0
2006-12-18 11:25:00,32.23,32.27,32.18,32.27,135100.0,24.1055,24.1354,24.0681,24.1354,135100.0
2006-12-18 11:30:00,32.27,32.29,32.23,32.26,119600.0,24.1354,24.1503,24.1055,24.1279,119600.0
2006-12-18 11:35:00,32.26,32.26,32.15,32.17,127700.0,24.1279,24.1279,24.0456,24.0606,127700.0
2006-12-18 11:40:00,32.16,32.17,32.13,32.14,111800.0,24.0531,24.0606,24.0307,24.0381,111800.0
2006-12-18 11:45:00,32.14,32.15,32.09,32.09,92400.0,24.0381,24.0456,24.0007,24.0007,92400.0
2006-12-18 11:50:00,32.1,32.13,32.1,32.1,84300.0,24.0082,24.0307,24.0082,24.0082,84300.0
2006-12-18 11:55:00,32.1,32.11,32.07,32.08,108200.0,24.0082,24.0157,23.9858,23.9933,108200.0
2006-12-18 12:00:00,32.08,32.08,32.05,32.06,142200.0,23.9933,23.9933,23.9708,23.9783,142200.0
2006-12-18 12:05:00,32.06,32.07,32.05,32.05,63900.0,23.9783,23.9858,23.9708,23.9708,63900.0
2006-12-18 12:10:00,32.05,32.08,32.03,32.08,174100.0,23.9708,23.9933,23.9559,23.9933,174100.0
2006-12-18 12:15:00,32.08,32.14,32.06,32.06,116800.0,23.9933,24.0381,23.9783,23.9783,116800.0
2006-12-18 12:20:00,32.06,32.1,32.05,32.1,94100.0,23.9783,24.0082,23.9708,24.0082,94100.0
2006-12-18 12:25:00,32.1,32.19,32.08,32.16,110200.0,24.0082,24.0755,23.9933,24.0531,110200.0
2006-12-18 12:30:00,32.16,32.19,32.15,32.15,150500.0,24.0531,24.0755,24.0456,24.0456,150500.0
2006-12-18 12:35:00,32.15,32.16,32.1,32.14,408000.0,24.0456,24.0531,24.0082,24.0381,408000.0
2006-12-18 12:40:00,32.14,32.16,32.12,32.13,123200.0,24.0381,24.0531,24.0232,24.0307,123200.0
2006-12-18 12:45:00,32.13,32.15,32.12,32.13,64900.0,24.0307,24.0456,24.0232,24.0307,64900.0
2006-12-18 12:50:00,32.13,32.2,32.13,32.18,98400.0,24.0307,24.083,24.0307,24.0681,98400.0
2006-12-18 12:55:00,32.18,32.2,32.18,32.18,62200.0,24.0681,24.083,24.0681,24.0681,62200.0
2006-12-18 13:00:00,32.19,32.19,32.17,32.19,64100.0,24.0755,24.0755,24.0606,24.0755,64100.0
2006-12-18 13:05:00,32.19,32.23,32.17,32.21,197200.0,24.0755,24.1055,24.0606,24.0905,197200.0
2006-12-18 13:10:00,32.21,32.26,32.19,32.23,218400.0,24.0905,24.1279,24.0755,24.1055,218400.0
2006-12-18 13:15:00,32.23,32.27,32.23,32.25,97400.0,24.1055,24.1354,24.1055,24.1204,97400.0
2006-12-18 13:20:00,32.25,32.26,32.24,32.24,117000.0,24.1204,24.1279,24.1129,24.1129,117000.0
2006-12-18 13:25:00,32.25,32.26,32.22,32.23,62900.0,24.1204,24.1279,24.098,24.1055,62900.0
2006-12-18 13:30:00,32.23,32.25,32.23,32.24,126000.0,24.1055,24.1204,24.1055,24.1129,126000.0
2006-12-18 13:35:00,32.24,32.27,32.23,32.26,81900.0,24.1129,24.1354,24.1055,24.1279,81900.0
2006-12-18 13:40:00,32.26,32.27,32.24,32.25,67100.0,24.1279,24.1354,24.1129,24.1204,67100.0
2006-12-18 13:45:00,32.25,32.28,32.25,32.27,73500.0,24.1204,24.1428,24.1204,24.1354,73500.0
2006-12-18 13:50:00,32.27,32.3,32.27,32.29,78700.0,24.1354,24.1578,24.1354,24.1503,78700.0
2006-12-18 13:55:00,32.3,32.31,32.29,32.3,89300.0,24.1578,24.1653,24.1503,24.1578,89300.0
2006-12-18 14:00:00,32.29,32.3,32.26,32.29,44800.0,24.1503,24.1578,24.1279,24.1503,44800.0
2006-12-18 14:05:00,32.28,32.29,32.26,32.26,67500.0,24.1428,24.1503,24.1279,24.1279,67500.0
2006-12-18 14:10:00,32.26,32.27,32.23,32.23,165300.0,24.1279,24.1354,24.1055,24.1055,165300.0
2006-12-18 14:15:00,32.23,32.26,32.21,32.24,91600.0,24.1055,24.1279,24.0905,24.1129,91600.0
2006-12-18 14:20:00,32.23,32.25,32.21,32.24,112700.0,24.1055,24.1204,24.0905,24.1129,112700.0
2006-12-18 14:25:00,32.25,32.25,32.17,32.18,100600.0,24.1204,24.1204,24.0606,24.0681,100600.0
2006-12-18 14:30:00,32.17,32.18,32.14,32.14,59400.0,24.0606,24.0681,24.0381,24.0381,59400.0
2006-12-18 14:35:00,32.14,32.15,32.12,32.13,101900.0,24.0381,24.0456,24.0232,24.0307,101900.0
2006-12-18 14:40:00,32.13,32.16,32.11,32.15,112500.0,24.0307,24.0531,24.0157,24.0456,112500.0
2006-12-18 14:45:00,32.16,32.17,32.11,32.13,207200.0,24.0531,24.0606,24.0157,24.0307,207200.0
2006-12-18 14:50:00,32.13,32.16,32.11,32.11,180700.0,24.0307,24.0531,24.0157,24.0157,180700.0
2006-12-18 14:55:00,32.12,32.13,32.06,32.07,386200.0,24.0232,24.0307,23.9783,23.9858,386200.0
2006-12-18 15:00:00,32.07,32.08,32.05,32.05,94300.0,23.9858,23.9933,23.9708,23.9708,94300.0
2006-12-18 15:05:00,32.05,32.06,32.01,32.03,197300.0,23.9708,23.9783,23.9409,23.9559,197300.0
2006-12-18 15:10:00,32.02,32.03,31.95,31.96,338600.0,23.9484,23.9559,23.896,23.9035,338600.0
2006-12-18 15:15:00,31.96,31.99,31.95,31.98,169800.0,23.9035,23.926,23.896,23.9185,169800.0
2006-12-18 15:20:00,31.99,32.02,31.97,32.02,266200.0,23.926,23.9484,23.911,23.9484,266200.0
2006-12-18 15:25:00,32.01,32.04,31.97,31.99,205600.0,23.9409,23.9633,23.911,23.926,205600.0
2006-12-18 15:30:00,32.0,32.04,31.98,32.01,129600.0,23.9334,23.9633,23.9185,23.9409,129600.0
2006-12-18 15:35:00,32.01,32.01,31.95,31.97,361200.0,23.9409,23.9409,23.896,23.911,361200.0
2006-12-18 15:40:00,31.97,32.01,31.97,31.98,280200.0,23.911,23.9409,23.911,23.9185,280200.0
2006-12-18 15:45:00,31.99,32.0,31.96,31.97,487000.0,23.926,23.9334,23.9035,23.911,487000.0
2006-12-18 15:50:00,31.97,31.98,31.93,31.95,448100.0,23.911,23.9185,23.8811,23.896,448100.0
2006-12-18 15:55:00,31.95,31.95,31.9,31.92,444900.0,23.896,23.896,23.8586,23.8736,444900.0
2006-12-19 09:30:00,31.8,31.91,31.64,31.73,451200.0,23.7838,23.8661,23.6642,23.7315,451200.0
2006-12-19 09:35:00,31.73,31.75,31.53,31.58,329200.0,23.7315,23.7465,23.5819,23.6193,329200.0
2006-12-19 09:40:00,31.57,31.79,31.56,31.79,376700.0,23.6118,23.7764,23.6043,23.7764,376700.0
2006-12-19 09:45:00,31.78,31.88,31.73,31.82,255600.0,23.7689,23.8437,23.7315,23.7988,255600.0
2006-12-19 09:50:00,31.82,31.97,31.81,31.97,260000.0,23.7988,23.911,23.7913,23.911,260000.0
2006-12-19 09:55:00,31.98,32.17,31.74,31.92,1429900.0,23.9185,24.0606,23.739,23.8736,1429900.0
2006-12-19 10:00:00,31.92,32.04,31.9,32.04,166000.0,23.8736,23.9633,23.8586,23.9633,166000.0
2006-12-19 10:05:00,32.04,32.12,32.03,32.1,239100.0,23.9633,24.0232,23.9559,24.0082,239100.0
2006-12-19 10:10:00,32.1,32.14,32.05,32.11,512800.0,24.0082,24.0381,23.9708,24.0157,512800.0
2006-12-19 10:15:00,32.11,32.2,32.09,32.2,245300.0,24.0157,24.083,24.0007,24.083,245300.0
2006-12-19 10:20:00,32.2,32.29,32.2,32.27,185300.0,24.083,24.1503,24.083,24.1354,185300.0
2006-12-19 10:25:00,32.27,32.28,32.17,32.21,173700.0,24.1354,24.1428,24.0606,24.0905,173700.0
2006-12-19 10:30:00,32.2,32.25,32.18,32.24,108000.0,24.083,24.1204,24.0681,24.1129,108000.0
2006-12-19 10:35:00,32.24,32.3,32.21,32.3,155600.0,24.1129,24.1578,24.0905,24.1578,155600.0
2006-12-19 10:40:00,32.29,32.32,32.22,32.22,107100.0,24.1503,24.1728,24.098,24.098,107100.0
2006-12-19 10:45:00,32.23,32.29,32.22,32.25,95400.0,24.1055,24.1503,24.098,24.1204,95400.0
2006-12-19 10:50:00,32.25,32.29,32.23,32.26,59600.0,24.1204,24.1503,24.1055,24.1279,59600.0
2006-12-19 10:55:00,32.26,32.38,32.24,32.37,139100.0,24.1279,24.2176,24.1129,24.2102,139100.0
2006-12-19 11:00:00,32.37,32.44,32.37,32.4,106600.0,24.2102,24.2625,24.2102,24.2326,106600.0
2006-12-19 11:05:00,32.4,32.41,32.35,32.38,69200.0,24.2326,24.2401,24.1952,24.2176,69200.0
2006-12-19 11:10:00,32.38,32.41,32.32,32.33,125400.0,24.2176,24.2401,24.1728,24.1802,125400.0
2006-12-19 11:15:00,32.34,32.34,32.19,32.21,216000.0,24.1877,24.1877,24.0755,24.0905,216000.0
2006-12-19 11:20:00,32.21,32.34,32.21,32.3,307900.0,24.0905,24.1877,24.0905,24.1578,307900.0
2006-12-19 11:25:00,32.3,32.32,32.25,32.26,127900.0,24.1578,24.1728,24.1204,24.1279,127900.0
2006-12-19 11:30:00,32.27,32.29,32.24,32.25,123000.0,24.1354,24.1503,24.1129,24.1204,123000.0
2006-12-19 11:35:00,32.24,32.25,32.16,32.17,135100.0,24.1129,24.1204,24.0531,24.0606,135100.0
2006-12-19 11:40:00,32.17,32.28,32.17,32.26,113700.0,24.0606,24.1428,24.0606,24.1279,113700.0
2006-12-19 11:45:00,32.27,32.33,32.27,32.28,161300.0,24.1354,24.1802,24.1354,24.1428,161300.0
2006-12-19 11:50:00,32.28,32.29,32.26,32.28,26400.0,24.1428,24.1503,24.1279,24.1428,26400.0
2006-12-19 11:55:00,32.28,32.28,32.26,32.28,32000.0,24.1428,24.1428,24.1279,24.1428,32000.0
2006-12-19 12:00:00,32.27,32.3,32.26,32.3,69600.0,24.1354,24.1578,24.1279,24.1578,69600.0
2006-12-19 12:05:00,32.3,32.36,32.29,32.35,119100.0,24.1578,24.2027,24.1503,24.1952,119100.0
2006-12-19 12:10:00,32.36,32.37,32.34,32.36,83600.0,24.2027,24.2102,24.1877,24.2027,83600.0
2006-12-19 12:15:00,32.35,32.36,32.34,32.35,109900.0,24.1952,24.2027,24.1877,24.1952,109900.0
2006-12-19 12:20:00,32.34,32.36,32.32,32.32,94900.0,24.1877,24.2027,24.1728,24.1728,94900.0
2006-12-19 12:25:00,32.32,32.34,32.25,32.25,116700.0,24.1728,24.1877,24.1204,24.1204,116700.0
2006-12-19 12:30:00,32.25,32.33,32.25,32.32,85500.0,24.1204,24.1802,24.1204,24.1728,85500.0
2006-12-19 12:35:00,32.31,32.36,32.3,32.36,86600.0,24.1653,24.2027,24.1578,24.2027,86600.0
2006-12-19 12:40:00,32.36,34.35,32.36,32.39,233500.0,24.2027,25.691,24.2027,24.2251,233500.0
2006-12-19 12:45:00,32.39,32.4,32.36,32.38,62000.0,24.2251,24.2326,24.2027,24.2176,62000.0
2006-12-19 12:50:00,32.38,32.45,32.38,32.44,101700.0,24.2176,24.27,24.2176,24.2625,101700.0
2006-12-19 12:55:00,32.44,32.45,32.36,32.4,93000.0,24.2625,24.27,24.2027,24.2326,93000.0
2006-12-19 13:00:00,32.39,32.43,32.38,32.4,48000.0,24.2251,24.255,24.2176,24.2326,48000.0
2006-12-19 13:05:00,32.4,32.48,32.4,32.47,94100.0,24.2326,24.2924,24.2326,24.285,94100.0
2006-12-19 13:10:00,32.47,32.5,32.47,32.49,96700.0,24.285,24.3074,24.285,24.2999,96700.0
2006-12-19 13:15:00,32.5,32.54,32.43,32.43,89600.0,24.3074,24.3373,24.255,24.255,89600.0
2006-12-19 13:20:00,32.44,32.46,32.39,32.42,103000.0,24.2625,24.2775,24.2251,24.2476,103000.0
2006-12-19 13:25:00,32.43,32.43,32.37,32.41,80400.0,24.255,24.255,24.2102,24.2401,80400.0
2006-12-19 13:30:00,32.41,32.43,32.38,32.42,61800.0,24.2401,24.255,24.2176,24.2476,61800.0
2006-12-19 13:35:00,32.43,32.47,32.43,32.46,65300.0,24.255,24.285,24.255,24.2775,65300.0
2006-12-19 13:40:00,32.46,32.5,32.44,32.48,102800.0,24.2775,24.3074,24.2625,24.2924,102800.0
2006-12-19 13:45:00,32.47,32.51,32.46,32.5,87000.0,24.285,24.3149,24.2775,24.3074,87000.0
2006-12-19 13:50:00,32.5,32.51,32.45,32.47,71600.0,24.3074,24.3149,24.27,24.285,71600.0
2006-12-19 13:55:00,32.47,32.49,32.45,32.49,30700.0,24.285,24.2999,24.27,24.2999,30700.0
2006-12-19 14:00:00,32.49,32.51,32.45,32.48,97200.0,24.2999,24.3149,24.27,24.2924,97200.0
2006-12-19 14:05:00,32.47,32.53,32.47,32.5,97500.0,24.285,24.3298,24.285,24.3074,97500.0
2006-12-19 14:10:00,32.5,32.51,32.47,32.49,46000.0,24.3074,24.3149,24.285,24.2999,46000.0
2006-12-19 14:15:00,32.5,32.5,32.47,32.49,40700.0,24.3074,24.3074,24.285,24.2999,40700.0
2006-12-19 14:20:00,32.5,32.52,32.47,32.51,106100.0,24.3074,24.3223,24.285,24.3149,106100.0
2006-12-19 14:25:00,32.51,32.52,32.44,32.44,83000.0,24.3149,24.3223,24.2625,24.2625,83000.0
2006-12-19 14:30:00,32.43,32.46,32.37,32.45,82200.0,24.255,24.2775,24.2102,24.27,82200.0
2006-12-19 14:35:00,32.44,32.49,32.44,32.45,79400.0,24.2625,24.2999,24.2625,24.27,79400.0
2006-12-19 14:40:00,32.44,32.48,32.41,32.48,46000.0,24.2625,24.2924,24.2401,24.2924,46000.0
2006-12-19 14:45:00,32.47,32.47,32.37,32.39,53600.0,24.285,24.285,24.2102,24.2251,53600.0
2006-12-19 14:50:00,32.39,32.48,32.38,32.47,72300.0,24.2251,24.2924,24.2176,24.285,72300.0
2006-12-19 14:55:00,32.48,32.49,32.43,32.43,55500.0,24.2924,24.2999,24.255,24.255,55500.0
2006-12-19 15:00:00,32.45,32.45,32.4,32.4,72900.0,24.27,24.27,24.2326,24.2326,72900.0
2006-12-19 15:05:00,32.4,32.41,32.39,32.4,94500.0,24.2326,24.2401,24.2251,24.2326,94500.0
2006-12-19 15:10:00,32.4,32.45,32.39,32.39,136200.0,24.2326,24.27,24.2251,24.2251,136200.0
2006-12-19 15:15:00,32.38,32.41,32.38,32.4,76300.0,24.2176,24.2401,24.2176,24.2326,76300.0
2006-12-19 15:20:00,32.4,32.41,32.32,32.34,127000.0,24.2326,24.2401,24.1728,24.1877,127000.0
2006-12-19 15:25:00,32.34,32.41,32.34,32.38,69300.0,24.1877,24.2401,24.1877,24.2176,69300.0
2006-12-19 15:30:00,32.38,32.39,32.36,32.38,85700.0,24.2176,24.2251,24.2027,24.2176,85700.0
2006-12-19 15:35:00,32.39,32.41,32.36,32.4,254800.0,24.2251,24.2401,24.2027,24.2326,254800.0
2006-12-19 15:40:00,32.4,32.41,32.39,32.4,193900.0,24.2326,24.2401,24.2251,24.2326,193900.0
2006-12-19 15:45:00,32.39,32.41,32.35,32.35,200600.0,24.2251,24.2401,24.1952,24.1952,200600.0
2006-12-19 15:50:00,32.36,32.38,32.28,32.3,171300.0,24.2027,24.2176,24.1428,24.1578,171300.0
2006-12-19 15:55:00,32.29,32.34,32.27,32.33,313000.0,24.1503,24.1877,24.1354,24.1802,313000.0
2006-12-20 09:30:00,32.3,32.46,32.2,32.23,206400.0,24.1578,24.2775,24.083,24.1055,206400.0
2006-12-20 09:35:00,32.23,32.36,32.09,32.2,175900.0,24.1055,24.2027,24.0007,24.083,175900.0
2006-12-20 09:40:00,32.2,32.3,32.15,32.23,147100.0,24.083,24.1578,24.0456,24.1055,147100.0
2006-12-20 09:45:00,32.24,32.32,32.13,32.16,116200.0,24.1129,24.1728,24.0307,24.0531,116200.0
2006-12-20 09:50:00,32.17,32.32,32.17,32.24,85300.0,24.0606,24.1728,24.0606,24.1129,85300.0
2006-12-20 09:55:00,32.23,32.29,32.23,32.27,86200.0,24.1055,24.1503,24.1055,24.1354,86200.0
2006-12-20 10:00:00,32.26,32.29,32.19,32.25,96000.0,24.1279,24.1503,24.0755,24.1204,96000.0
2006-12-20 10:05:00,32.26,32.27,32.23,32.25,60800.0,24.1279,24.1354,24.1055,24.1204,60800.0
2006-12-20 10:10:00,32.25,32.29,32.25,32.26,59000.0,24.1204,24.1503,24.1204,24.1279,59000.0
2006-12-20 10:15:00,32.26,32.36,32.25,32.35,109000.0,24.1279,24.2027,24.1204,24.1952,109000.0
2006-12-20 10:20:00,32.34,32.35,32.3,32.34,72000.0,24.1877,24.1952,24.1578,24.1877,72000.0
2006-12-20 10:25:00,32.33,32.35,32.28,32.34,191900.0,24.1802,24.1952,24.1428,24.1877,191900.0
2006-12-20 10:30:00,32.34,32.49,32.28,32.45,380100.0,24.1877,24.2999,24.1428,24.27,380100.0
2006-12-20 10:35:00,32.44,32.45,32.12,32.21,267600.0,24.2625,24.27,24.0232,24.0905,267600.0
2006-12-20 10:40:00,32.2,32.24,32.1,32.18,217500.0,24.083,24.1129,24.0082,24.0681,217500.0
2006-12-20 10:45:00,32.18,32.29,32.17,32.26,118900.0,24.0681,24.1503,24.0606,24.1279,118900.0
2006-12-20 10:50:00,32.25,32.26,32.14,32.19,85000.0,24.1204,24.1279,24.0381,24.0755,85000.0
2006-12-20 10:55:00,32.19,32.27,32.18,32.27,101500.0,24.0755,24.1354,24.0681,24.1354,101500.0
2006-12-20 11:00:00,32.27,32.34,32.25,32.32,106200.0,24.1354,24.1877,24.1204,24.1728,106200.0
2006-12-20 11:05:00,32.32,32.35,32.25,32.28,80700.0,24.1728,24.1952,24.1204,24.1428,80700.0
2006-12-20 11:10:00,32.27,32.27,32.19,32.19,80700.0,24.1354,24.1354,24.0755,24.0755,80700.0
2006-12-20 11:15:00,32.18,32.26,32.18,32.25,65300.0,24.0681,24.1279,24.0681,24.1204,65300.0
2006-12-20 11:20:00,32.25,32.3,32.24,32.3,38800.0,24.1204,24.1578,24.1129,24.1578,38800.0
2006-12-20 11:25:00,32.3,32.4,32.3,32.35,118800.0,24.1578,24.2326,24.1578,24.1952,118800.0
2006-12-20 11:30:00,32.35,32.37,32.31,32.32,44700.0,24.1952,24.2102,24.1653,24.1728,44700.0
2006-12-20 11:35:00,32.32,32.32,32.28,32.29,35000.0,24.1728,24.1728,24.1428,24.1503,35000.0
2006-12-20 11:40:00,32.3,32.31,32.28,32.28,42400.0,24.1578,24.1653,24.1428,24.1428,42400.0
2006-12-20 11:45:00,32.28,32.31,32.28,32.28,39200.0,24.1428,24.1653,24.1428,24.1428,39200.0
2006-12-20 11:50:00,32.28,32.35,32.28,32.32,65900.0,24.1428,24.1952,24.1428,24.1728,65900.0
2006-12-20 11:55:00,32.32,32.33,32.28,32.29,104600.0,24.1728,24.1802,24.1428,24.1503,104600.0
2006-12-20 12:00:00,32.29,32.35,32.28,32.35,44300.0,24.1503,24.1952,24.1428,24.1952,44300.0
2006-12-20 12:05:00,32.35,32.35,32.33,32.35,55900.0,24.1952,24.1952,24.1802,24.1952,55900.0
2006-12-20 12:10:00,32.34,32.39,32.34,32.38,63100.0,24.1877,24.2251,24.1877,24.2176,63100.0
2006-12-20 12:15:00,32.39,32.4,32.35,32.39,44200.0,24.2251,24.2326,24.1952,24.2251,44200.0
2006-12-20 12:20:00,32.39,32.4,32.37,32.38,57800.0,24.2251,24.2326,24.2102,24.2176,57800.0
2006-12-20 12:25:00,32.39,32.39,32.36,32.38,24300.0,24.2251,24.2251,24.2027,24.2176,24300.0
2006-12-20 12:30:00,32.38,32.39,32.32,32.32,34800.0,24.2176,24.2251,24.1728,24.1728,34800.0
2006-12-20 12:35:00,32.32,32.33,32.29,32.3,49500.0,24.1728,24.1802,24.1503,24.1578,49500.0
2006-12-20 12:40:00,32.31,32.32,32.26,32.32,9799600.0,24.1653,24.1728,24.1279,24.1728,9799600.0
2006-12-20 12:45:00,32.31,32.37,32.31,32.35,97800.0,24.1653,24.2102,24.1653,24.1952,97800.0
2006-12-20 12:50:00,32.34,32.35,32.28,32.29,43500.0,24.1877,24.1952,24.1428,24.1503,43500.0
2006-12-20 12:55:00,32.29,32.33,32.28,32.3,101400.0,24.1503,24.1802,24.1428,24.1578,101400.0
2006-12-20 13:00:00,32.3,32.3,32.19,32.19,124700.0,24.1578,24.1578,24.0755,24.0755,124700.0
2006-12-20 13:05:00,32.19,32.2,31.15,31.15,120700.0,24.0755,24.083,23.2977,23.2977,120700.0
2006-12-20 13:10:00,32.15,32.16,32.05,32.1,122500.0,24.0456,24.0531,23.9708,24.0082,122500.0
2006-12-20 13:15:00,32.08,32.16,32.08,32.13,68400.0,23.9933,24.0531,23.9933,24.0307,68400.0
2006-12-20 13:20:00,32.12,32.16,32.1,32.15,77900.0,24.0232,24.0531,24.0082,24.0456,77900.0
2006-12-20 13:25:00,32.15,32.16,32.02,32.04,141100.0,24.0456,24.0531,23.9484,23.9633,141100.0
2006-12-20 13:30:00,32.05,32.07,32.02,32.06,52200.0,23.9708,23.9858,23.9484,23.9783,52200.0
2006-12-20 13:35:00,32.05,32.05,31.98,32.0,192300.0,23.9708,23.9708,23.9185,23.9334,192300.0
2006-12-20 13:40:00,31.99,32.03,31.99,32.0,66900.0,23.926,23.9559,23.926,23.9334,66900.0
2006-12-20 13:45:00,32.01,32.1,32.0,32.09,123800.0,23.9409,24.0082,23.9334,24.0007,123800.0
2006-12-20 13:50:00,32.1,32.16,32.09,32.13,66500.0,24.0082,24.0531,24.0007,24.0307,66500.0
2006-12-20 13:55:00,32.13,32.14,32.06,32.09,30700.0,24.0307,24.0381,23.9783,24.0007,30700.0
2006-12-20 14:00:00,32.1,32.12,32.06,32.11,77800.0,24.0082,24.0232,23.9783,24.0157,77800.0
2006-12-20 14:05:00,32.11,32.13,32.1,32.12,33100.0,24.0157,24.0307,24.0082,24.0232,33100.0
2006-12-20 14:10:00,32.12,32.15,32.12,32.14,91300.0,24.0232,24.0456,24.0232,24.0381,91300.0
2006-12-20 14:15:00,32.15,32.15,32.1,32.11,43200.0,24.0456,24.0456,24.0082,24.0157,43200.0
2006-12-20 14:20:00,32.11,32.17,32.09,32.14,89600.0,24.0157,24.0606,24.0007,24.0381,89600.0
2006-12-20 14:25:00,32.14,32.15,32.06,32.06,111300.0,24.0381,24.0456,23.9783,23.9783,111300.0
2006-12-20 14:30:00,32.06,32.1,32.04,32.04,61700.0,23.9783,24.0082,23.9633,23.9633,61700.0
2006-12-20 14:35:00,32.04,32.15,32.02,32.14,93800.0,23.9633,24.0456,23.9484,24.0381,93800.0
2006-12-20 14:40:00,32.15,32.17,32.14,32.14,85700.0,24.0456,24.0606,24.0381,24.0381,85700.0
2006-12-20 14:45:00,32.14,32.14,32.07,32.07,65700.0,24.0381,24.0381,23.9858,23.9858,65700.0
2006-12-20 14:50:00,32.08,32.09,32.04,32.06,133800.0,23.9933,24.0007,23.9633,23.9783,133800.0
2006-12-20 14:55:00,32.05,32.11,32.05,32.08,59100.0,23.9708,24.0157,23.9708,23.9933,59100.0
2006-12-20 15:00:00,32.09,32.09,32.02,32.02,100000.0,24.0007,24.0007,23.9484,23.9484,100000.0
2006-12-20 15:05:00,32.02,32.03,31.99,32.0,120100.0,23.9484,23.9559,23.926,23.9334,120100.0
2006-12-20 15:10:00,32.01,32.04,31.99,32.01,117600.0,23.9409,23.9633,23.926,23.9409,117600.0
2006-12-20 15:15:00,32.02,32.04,32.0,32.03,81900.0,23.9484,23.9633,23.9334,23.9559,81900.0
2006-12-20 15:20:00,32.03,32.03,31.91,31.92,160600.0,23.9559,23.9559,23.8661,23.8736,160600.0
2006-12-20 15:25:00,31.92,32.01,31.91,32.0,105500.0,23.8736,23.9409,23.8661,23.9334,105500.0
2006-12-20 15:30:00,31.99,32.01,31.97,32.01,80700.0,23.926,23.9409,23.911,23.9409,80700.0
2006-12-20 15:35:00,32.0,32.03,31.99,32.03,98300.0,23.9334,23.9559,23.926,23.9559,98300.0
2006-12-20 15:40:00,32.03,32.05,31.98,31.99,225400.0,23.9559,23.9708,23.9185,23.926,225400.0
2006-12-20 15:45:00,31.98,32.0,31.95,31.97,164900.0,23.9185,23.9334,23.896,23.911,164900.0
2006-12-20 15:50:00,31.97,32.0,31.97,31.99,254400.0,23.911,23.9334,23.911,23.926,254400.0
2006-12-20 15:55:00,31.98,32.0,31.9,31.94,427000.0,23.9185,23.9334,23.8586,23.8886,427000.0
2006-12-21 09:30:00,31.72,32.03,31.72,32.0,255500.0,23.724,23.9559,23.724,23.9334,255500.0
2006-12-21 09:35:00,31.97,32.15,31.95,32.07,156000.0,23.911,24.0456,23.896,23.9858,156000.0
2006-12-21 09:40:00,32.07,32.12,31.97,32.11,103600.0,23.9858,24.0232,23.911,24.0157,103600.0
2006-12-21 09:45:00,32.12,32.16,32.09,32.11,119500.0,24.0232,24.0531,24.0007,24.0157,119500.0
2006-12-21 09:50:00,32.13,32.14,31.95,31.95,185400.0,24.0307,24.0381,23.896,23.896,185400.0
2006-12-21 09:55:00,31.95,32.01,31.9,31.98,129300.0,23.896,23.9409,23.8586,23.9185,129300.0
2006-12-21 10:00:00,31.97,32.04,31.91,32.04,110600.0,23.911,23.9633,23.8661,23.9633,110600.0
2006-12-21 10:05:00,32.03,32.07,32.0,32.02,72600.0,23.9559,23.9858,23.9334,23.9484,72600.0
2006-12-21 10:10:00,32.02,32.03,31.98,32.01,61200.0,23.9484,23.9559,23.9185,23.9409,61200.0
2006-12-21 10:15:00,32.01,32.04,31.96,31.97,193100.0,23.9409,23.9633,23.9035,23.911,193100.0
2006-12-21 10:20:00,31.98,32.03,31.93,31.96,175300.0,23.9185,23.9559,23.8811,23.9035,175300.0
2006-12-21 10:25:00,31.96,32.03,31.91,31.97,302300.0,23.9035,23.9559,23.8661,23.911,302300.0
2006-12-21 10:30:00,31.96,32.05,31.95,31.97,256100.0,23.9035,23.9708,23.896,23.911,256100.0
2006-12-21 10:35:00,31.97,32.02,31.96,31.98,106100.0,23.911,23.9484,23.9035,23.9185,106100.0
2006-12-21 10:40:00,31.98,32.03,31.95,31.95,152900.0,23.9185,23.9559,23.896,23.896,152900.0
2006-12-21 10:45:00,31.95,31.97,31.81,31.87,142300.0,23.896,23.911,23.7913,23.8362,142300.0
2006-12-21 10:50:00,31.86,31.92,31.8,31.91,140300.0,23.8287,23.8736,23.7838,23.8661,140300.0
2006-12-21 10:55:00,31.91,31.92,31.85,31.85,77700.0,23.8661,23.8736,23.8212,23.8212,77700.0
2006-12-21 11:00:00,31.86,31.9,31.82,31.87,180000.0,23.8287,23.8586,23.7988,23.8362,180000.0
2006-12-21 11:05:00,31.87,31.97,31.86,31.93,146900.0,23.8362,23.911,23.8287,23.8811,146900.0
2006-12-21 11:10:00,31.93,31.99,31.92,31.96,191800.0,23.8811,23.926,23.8736,23.9035,191800.0
2006-12-21 11:15:00,31.96,31.99,31.9,31.92,117600.0,23.9035,23.926,23.8586,23.8736,117600.0
2006-12-21 11:20:00,31.92,31.96,31.91,31.94,141500.0,23.8736,23.9035,23.8661,23.8886,141500.0
2006-12-21 11:25:00,31.95,31.98,31.9,31.93,176500.0,23.896,23.9185,23.8586,23.8811,176500.0
2006-12-21 11:30:00,31.94,31.97,31.9,31.91,155100.0,23.8886,23.911,23.8586,23.8661,155100.0
2006-12-21 11:35:00,31.92,32.0,31.91,31.98,260300.0,23.8736,23.9334,23.8661,23.9185,260300.0
2006-12-21 11:40:00,31.98,31.99,31.96,31.98,51000.0,23.9185,23.926,23.9035,23.9185,51000.0
2006-12-21 11:45:00,31.97,31.97,31.91,31.94,88300.0,23.911,23.911,23.8661,23.8886,88300.0
2006-12-21 11:50:00,31.94,31.95,31.91,31.91,71800.0,23.8886,23.896,23.8661,23.8661,71800.0
2006-12-21 11:55:00,31.92,31.93,31.86,31.88,67500.0,23.8736,23.8811,23.8287,23.8437,67500.0
2006-12-21 12:00:00,31.88,31.89,31.8,31.82,128500.0,23.8437,23.8512,23.7838,23.7988,128500.0
2006-12-21 12:05:00,31.83,31.9,31.83,31.89,115700.0,23.8063,23.8586,23.8063,23.8512,115700.0
2006-12-21 12:10:00,31.89,31.91,31.86,31.87,98900.0,23.8512,23.8661,23.8287,23.8362,98900.0
2006-12-21 12:15:00,31.88,31.88,31.8,31.8,67700.0,23.8437,23.8437,23.7838,23.7838,67700.0
2006-12-21 12:20:00,31.8,31.82,31.75,31.76,170000.0,23.7838,23.7988,23.7465,23.7539,170000.0
2006-12-21 12:25:00,31.76,31.79,31.74,31.75,104600.0,23.7539,23.7764,23.739,23.7465,104600.0
2006-12-21 12:30:00,31.76,31.78,31.74,31.76,80000.0,23.7539,23.7689,23.739,23.7539,80000.0
2006-12-21 12:35:00,31.75,31.75,31.71,31.71,202100.0,23.7465,23.7465,23.7165,23.7165,202100.0
2006-12-21 12:40:00,31.71,31.74,31.7,31.74,132900.0,23.7165,23.739,23.7091,23.739,132900.0
2006-12-21 12:45:00,31.74,31.74,31.72,31.74,50400.0,23.739,23.739,23.724,23.739,50400.0
2006-12-21 12:50:00,31.74,31.79,31.73,31.75,114600.0,23.739,23.7764,23.7315,23.7465,114600.0
2006-12-21 12:55:00,31.75,31.78,31.75,31.76,50200.0,23.7465,23.7689,23.7465,23.7539,50200.0
2006-12-21 13:00:00,31.76,31.77,31.66,31.66,82000.0,23.7539,23.7614,23.6791,23.6791,82000.0
2006-12-21 13:05:00,31.67,31.7,31.6,31.61,105100.0,23.6866,23.7091,23.6343,23.6417,105100.0
2006-12-21 13:10:00,31.61,31.65,31.56,31.63,156100.0,23.6417,23.6717,23.6043,23.6567,156100.0
2006-12-21 13:15:00,31.64,31.65,31.62,31.64,70500.0,23.6642,23.6717,23.6492,23.6642,70500.0
2006-12-21 13:20:00,31.64,31.66,31.63,31.64,62400.0,23.6642,23.6791,23.6567,23.6642,62400.0
2006-12-21 13:25:00,31.64,31.65,31.61,31.62,71700.0,23.6642,23.6717,23.6417,23.6492,71700.0
2006-12-21 13:30:00,31.62,31.67,31.62,31.67,112400.0,23.6492,23.6866,23.6492,23.6866,112400.0
2006-12-21 13:35:00,31.67,31.7,31.64,31.65,83600.0,23.6866,23.7091,23.6642,23.6717,83600.0
2006-12-21 13:40:00,31.64,31.68,31.63,31.66,53300.0,23.6642,23.6941,23.6567,23.6791,53300.0
2006-12-21 13:45:00,31.66,31.69,31.62,31.66,130700.0,23.6791,23.7016,23.6492,23.6791,130700.0
2006-12-21 13:50:00,31.66,31.72,31.66,31.72,77000.0,23.6791,23.724,23.6791,23.724,77000.0
2006-12-21 13:55:00,31.72,31.75,31.7,31.72,37000.0,23.724,23.7465,23.7091,23.724,37000.0
2006-12-21 14:00:00,31.71,31.74,31.67,31.73,57200.0,23.7165,23.739,23.6866,23.7315,57200.0
2006-12-21 14:05:00,31.74,31.74,31.69,31.73,102500.0,23.739,23.739,23.7016,23.7315,102500.0
2006-12-21 14:10:00,31.73,31.76,31.73,31.73,61900.0,23.7315,23.7539,23.7315,23.7315,61900.0
2006-12-21 14:15:00,31.74,31.74,31.7,31.7,87100.0,23.739,23.739,23.7091,23.7091,87100.0
2006-12-21 14:20:00,31.71,31.73,31.69,31.73,67800.0,23.7165,23.7315,23.7016,23.7315,67800.0
2006-12-21 14:25:00,31.72,31.74,31.65,31.67,106500.0,23.724,23.739,23.6717,23.6866,106500.0
2006-12-21 14:30:00,31.66,31.74,31.66,31.74,97500.0,23.6791,23.739,23.6791,23.739,97500.0
2006-12-21 14:35:00,31.75,31.79,31.72,31.79,80800.0,23.7465,23.7764,23.724,23.7764,80800.0
2006-12-21 14:40:00,31.78,31.79,31.77,31.77,87900.0,23.7689,23.7764,23.7614,23.7614,87900.0
2006-12-21 14:45:00,31.77,31.78,31.71,31.72,126200.0,23.7614,23.7689,23.7165,23.724,126200.0
2006-12-21 14:50:00,31.72,31.72,31.66,31.69,194200.0,23.724,23.724,23.6791,23.7016,194200.0
2006-12-21 14:55:00,31.7,31.75,31.69,31.73,86300.0,23.7091,23.7465,23.7016,23.7315,86300.0
2006-12-21 15:00:00,31.72,31.73,31.7,31.7,99700.0,23.724,23.7315,23.7091,23.7091,99700.0
2006-12-21 15:05:00,31.7,31.74,31.64,31.7,117700.0,23.7091,23.739,23.6642,23.7091,117700.0
2006-12-21 15:10:00,31.7,31.74,31.7,31.73,120000.0,23.7091,23.739,23.7091,23.7315,120000.0
2006-12-21 15:15:00,31.73,31.78,31.71,31.74,157400.0,23.7315,23.7689,23.7165,23.739,157400.0
2006-12-21 15:20:00,31.74,31.76,31.7,31.72,132400.0,23.739,23.7539,23.7091,23.724,132400.0
2006-12-21 15:25:00,31.71,31.77,31.71,31.74,81400.0,23.7165,23.7614,23.7165,23.739,81400.0
2006-12-21 15:30:00,31.74,31.77,31.73,31.77,68600.0,23.739,23.7614,23.7315,23.7614,68600.0
2006-12-21 15:35:00,31.77,31.78,31.7,31.75,155100.0,23.7614,23.7689,23.7091,23.7465,155100.0
2006-12-21 15:40:00,31.75,31.75,31.71,31.72,105100.0,23.7465,23.7465,23.7165,23.724,105100.0
2006-12-21 15:45:00,31.71,31.78,31.71,31.78,130200.0,23.7165,23.7689,23.7165,23.7689,130200.0
2006-12-21 15:50:00,31.78,31.79,31.75,31.77,169900.0,23.7689,23.7764,23.7465,23.7614,169900.0
2006-12-21 15:55:00,31.76,31.81,31.76,31.79,233600.0,23.7539,23.7913,23.7539,23.7764,233600.0
2006-12-22 09:30:00,31.76,31.98,31.0,31.88,256600.0,23.7539,23.9185,23.1855,23.8437,256600.0
2006-12-22 09:35:00,31.89,31.9,31.8,31.8,58600.0,23.8512,23.8586,23.7838,23.7838,58600.0
2006-12-22 09:40:00,31.8,31.8,31.5,31.52,290400.0,23.7838,23.7838,23.5595,23.5744,290400.0
2006-12-22 09:45:00,31.53,31.59,31.49,31.55,134300.0,23.5819,23.6268,23.552,23.5969,134300.0
2006-12-22 09:50:00,31.55,31.64,31.51,31.57,141500.0,23.5969,23.6642,23.5669,23.6118,141500.0
2006-12-22 09:55:00,31.57,31.57,31.49,31.51,204900.0,23.6118,23.6118,23.552,23.5669,204900.0
2006-12-22 10:00:00,31.51,31.72,31.5,31.52,127000.0,23.5669,23.724,23.5595,23.5744,127000.0
2006-12-22 10:05:00,31.52,31.61,31.5,31.57,181400.0,23.5744,23.6417,23.5595,23.6118,181400.0
2006-12-22 10:10:00,31.57,31.59,31.52,31.58,83900.0,23.6118,23.6268,23.5744,23.6193,83900.0
2006-12-22 10:15:00,31.57,31.59,31.5,31.54,128600.0,23.6118,23.6268,23.5595,23.5894,128600.0
2006-12-22 10:20:00,31.55,31.6,31.54,31.59,78800.0,23.5969,23.6343,23.5894,23.6268,78800.0
2006-12-22 10:25:00,31.59,31.66,31.53,31.63,119500.0,23.6268,23.6791,23.5819,23.6567,119500.0
2006-12-22 10:30:00,31.61,31.69,31.59,31.68,90800.0,23.6417,23.7016,23.6268,23.6941,90800.0
2006-12-22 10:35:00,31.68,31.79,31.67,31.75,172800.0,23.6941,23.7764,23.6866,23.7465,172800.0
2006-12-22 10:40:00,31.76,31.77,31.71,31.74,82800.0,23.7539,23.7614,23.7165,23.739,82800.0
2006-12-22 10:45:00,31.73,31.82,31.73,31.82,133000.0,23.7315,23.7988,23.7315,23.7988,133000.0
2006-12-22 10:50:00,31.81,31.82,31.75,31.77,63700.0,23.7913,23.7988,23.7465,23.7614,63700.0
2006-12-22 10:55:00,31.77,31.79,31.77,31.78,46900.0,23.7614,23.7764,23.7614,23.7689,46900.0
2006-12-22 11:00:00,31.78,31.8,31.77,31.79,52200.0,23.7689,23.7838,23.7614,23.7764,52200.0
2006-12-22 11:05:00,31.79,31.8,31.74,31.74,68100.0,23.7764,23.7838,23.739,23.739,68100.0
2006-12-22 11:10:00,31.74,31.8,31.7,31.77,103900.0,23.739,23.7838,23.7091,23.7614,103900.0
2006-12-22 11:15:00,31.77,31.8,31.76,31.79,56100.0,23.7614,23.7838,23.7539,23.7764,56100.0
2006-12-22 11:20:00,31.79,31.8,31.78,31.78,33400.0,23.7764,23.7838,23.7689,23.7689,33400.0
2006-12-22 11:25:00,31.77,31.81,31.76,31.79,112800.0,23.7614,23.7913,23.7539,23.7764,112800.0
2006-12-22 11:30:00,31.8,31.84,31.78,31.83,201200.0,23.7838,23.8138,23.7689,23.8063,201200.0
2006-12-22 11:35:00,31.83,31.84,31.82,31.84,75300.0,23.8063,23.8138,23.7988,23.8138,75300.0
2006-12-22 11:40:00,31.84,31.88,31.81,31.87,147800.0,23.8138,23.8437,23.7913,23.8362,147800.0
2006-12-22 11:45:00,31.87,31.88,31.83,31.85,83600.0,23.8362,23.8437,23.8063,23.8212,83600.0
2006-12-22 11:50:00,31.85,31.87,31.85,31.87,78300.0,23.8212,23.8362,23.8212,23.8362,78300.0
2006-12-22 11:55:00,31.87,31.9,31.84,31.84,85900.0,23.8362,23.8586,23.8138,23.8138,85900.0
2006-12-22 12:00:00,31.84,31.84,31.78,31.78,115500.0,23.8138,23.8138,23.7689,23.7689,115500.0
2006-12-22 12:05:00,31.77,31.84,31.77,31.82,106500.0,23.7614,23.8138,23.7614,23.7988,106500.0
2006-12-22 12:10:00,31.83,31.83,31.79,31.79,83400.0,23.8063,23.8063,23.7764,23.7764,83400.0
2006-12-22 12:15:00,31.79,31.8,31.72,31.75,206700.0,23.7764,23.7838,23.724,23.7465,206700.0
2006-12-22 12:20:00,31.75,31.76,31.72,31.72,62900.0,23.7465,23.7539,23.724,23.724,62900.0
2006-12-22 12:25:00,31.72,31.74,31.69,31.72,107600.0,23.724,23.739,23.7016,23.724,107600.0
2006-12-22 12:30:00,31.72,31.72,31.64,31.65,83900.0,23.724,23.724,23.6642,23.6717,83900.0
2006-12-22 12:35:00,31.65,31.7,31.65,31.68,64300.0,23.6717,23.7091,23.6717,23.6941,64300.0
2006-12-22 12:40:00,31.69,31.69,31.64,31.65,64700.0,23.7016,23.7016,23.6642,23.6717,64700.0
2006-12-22 12:45:00,31.64,31.65,31.58,31.59,85300.0,23.6642,23.6717,23.6193,23.6268,85300.0
2006-12-22 12:50:00,31.58,31.59,31.53,31.53,51900.0,23.6193,23.6268,23.5819,23.5819,51900.0
2006-12-22 12:55:00,31.54,31.56,31.52,31.56,83400.0,23.5894,23.6043,23.5744,23.6043,83400.0
2006-12-22 13:00:00,31.56,31.59,31.54,31.55,59800.0,23.6043,23.6268,23.5894,23.5969,59800.0
2006-12-22 13:05:00,31.55,31.56,31.54,31.54,54600.0,23.5969,23.6043,23.5894,23.5894,54600.0
2006-12-22 13:10:00,31.54,31.58,31.52,31.57,69100.0,23.5894,23.6193,23.5744,23.6118,69100.0
2006-12-22 13:15:00,31.56,31.57,31.54,31.54,30300.0,23.6043,23.6118,23.5894,23.5894,30300.0
2006-12-22 13:20:00,31.54,31.55,31.52,31.52,12200.0,23.5894,23.5969,23.5744,23.5744,12200.0
2006-12-22 13:25:00,31.53,31.53,31.49,31.5,106500.0,23.5819,23.5819,23.552,23.5595,106500.0
2006-12-22 13:30:00,31.49,31.55,31.49,31.55,66500.0,23.552,23.5969,23.552,23.5969,66500.0
2006-12-22 13:35:00,31.54,31.56,31.53,31.56,37700.0,23.5894,23.6043,23.5819,23.6043,37700.0
2006-12-22 13:40:00,31.55,31.57,31.55,31.56,61100.0,23.5969,23.6118,23.5969,23.6043,61100.0
2006-12-22 13:45:00,31.57,31.58,31.55,31.58,26300.0,23.6118,23.6193,23.5969,23.6193,26300.0
2006-12-22 13:50:00,31.57,31.58,31.51,31.52,113800.0,23.6118,23.6193,23.5669,23.5744,113800.0
2006-12-22 13:55:00,31.52,31.52,31.45,31.46,221400.0,23.5744,23.5744,23.5221,23.5296,221400.0
2006-12-22 14:00:00,31.46,31.46,31.44,31.46,89700.0,23.5296,23.5296,23.5146,23.5296,89700.0
2006-12-22 14:05:00,31.46,31.49,31.44,31.44,104600.0,23.5296,23.552,23.5146,23.5146,104600.0
2006-12-22 14:10:00,31.44,31.46,31.4,31.44,167700.0,23.5146,23.5296,23.4847,23.5146,167700.0
2006-12-22 14:15:00,31.45,31.45,31.42,31.44,68000.0,23.5221,23.5221,23.4996,23.5146,68000.0
2006-12-22 14:20:00,31.44,31.44,31.4,31.4,75200.0,23.5146,23.5146,23.4847,23.4847,75200.0
2006-12-22 14:25:00,31.41,31.43,31.38,31.38,134200.0,23.4922,23.5071,23.4697,23.4697,134200.0
2006-12-22 14:30:00,31.37,31.37,31.31,31.34,186900.0,23.4622,23.4622,23.4174,23.4398,186900.0
2006-12-22 14:35:00,31.34,31.37,31.34,31.35,118700.0,23.4398,23.4622,23.4398,23.4473,118700.0
2006-12-22 14:40:00,31.35,31.36,31.32,31.36,105800.0,23.4473,23.4548,23.4248,23.4548,105800.0
2006-12-22 14:45:00,31.35,31.38,31.35,31.37,51000.0,23.4473,23.4697,23.4473,23.4622,51000.0
2006-12-22 14:50:00,31.39,31.42,31.37,31.39,90800.0,23.4772,23.4996,23.4622,23.4772,90800.0
2006-12-22 14:55:00,31.39,31.39,31.35,31.36,152900.0,23.4772,23.4772,23.4473,23.4548,152900.0
2006-12-22 15:00:00,31.36,31.37,31.35,31.37,126500.0,23.4548,23.4622,23.4473,23.4622,126500.0
2006-12-22 15:05:00,31.36,31.38,31.35,31.38,85200.0,23.4548,23.4697,23.4473,23.4697,85200.0
2006-12-22 15:10:00,31.37,31.46,31.37,31.44,139000.0,23.4622,23.5296,23.4622,23.5146,139000.0
2006-12-22 15:15:00,31.45,31.49,31.41,31.41,109100.0,23.5221,23.552,23.4922,23.4922,109100.0
2006-12-22 15:20:00,31.42,31.47,31.38,31.47,133100.0,23.4996,23.537,23.4697,23.537,133100.0
2006-12-22 15:25:00,31.47,31.54,31.46,31.54,128500.0,23.537,23.5894,23.5296,23.5894,128500.0
2006-12-22 15:30:00,31.54,31.54,31.49,31.5,88500.0,23.5894,23.5894,23.552,23.5595,88500.0
2006-12-22 15:35:00,31.5,31.51,31.49,31.51,60600.0,23.5595,23.5669,23.552,23.5669,60600.0
2006-12-22 15:40:00,31.51,31.53,31.5,31.52,76700.0,23.5669,23.5819,23.5595,23.5744,76700.0
2006-12-22 15:45:00,31.53,31.55,31.52,31.53,78400.0,23.5819,23.5969,23.5744,23.5819,78400.0
2006-12-22 15:50:00,31.53,31.55,31.5,31.54,128500.0,23.5819,23.5969,23.5595,23.5894,128500.0
2006-12-22 15:55:00,31.53,31.54,31.47,31.5,158900.0,23.5819,23.5894,23.537,23.5595,158900.0
2006-12-26 09:30:00,31.76,31.76,31.01,31.41,323000.0,23.7539,23.7539,23.193,23.4922,323000.0
2006-12-26 09:35:00,31.42,31.45,31.35,31.44,60900.0,23.4996,23.5221,23.4473,23.5146,60900.0
2006-12-26 09:40:00,31.44,31.46,31.37,31.46,44300.0,23.5146,23.5296,23.4622,23.5296,44300.0
2006-12-26 09:45:00,31.46,31.49,31.4,31.43,110000.0,23.5296,23.552,23.4847,23.5071,110000.0
2006-12-26 09:50:00,31.45,31.54,31.44,31.5,136100.0,23.5221,23.5894,23.5146,23.5595,136100.0
2006-12-26 09:55:00,31.49,31.7,31.47,31.64,147000.0,23.552,23.7091,23.537,23.6642,147000.0
2006-12-26 10:00:00,31.63,31.67,31.59,31.62,75000.0,23.6567,23.6866,23.6268,23.6492,75000.0
2006-12-26 10:05:00,31.63,31.64,31.53,31.56,59700.0,23.6567,23.6642,23.5819,23.6043,59700.0
2006-12-26 10:10:00,31.56,31.56,31.46,31.46,82700.0,23.6043,23.6043,23.5296,23.5296,82700.0
2006-12-26 10:15:00,31.46,31.52,31.45,31.52,47900.0,23.5296,23.5744,23.5221,23.5744,47900.0
2006-12-26 10:20:00,31.53,31.56,31.44,31.45,70600.0,23.5819,23.6043,23.5146,23.5221,70600.0
2006-12-26 10:25:00,31.45,31.47,31.44,31.45,36100.0,23.5221,23.537,23.5146,23.5221,36100.0
2006-12-26 10:30:00,31.45,31.45,31.34,31.35,107100.0,23.5221,23.5221,23.4398,23.4473,107100.0
2006-12-26 10:35:00,31.35,31.37,31.33,31.35,127300.0,23.4473,23.4622,23.4323,23.4473,127300.0
2006-12-26 10:40:00,31.34,31.38,31.3,31.32,180700.0,23.4398,23.4697,23.4099,23.4248,180700.0
2006-12-26 10:45:00,31.33,31.34,31.18,31.18,134500.0,23.4323,23.4398,23.3201,23.3201,134500.0
2006-12-26 10:50:00,31.19,31.22,31.15,31.15,118200.0,23.3276,23.3501,23.2977,23.2977,118200.0
2006-12-26 10:55:00,31.16,31.16,30.99,31.07,365800.0,23.3052,23.3052,23.178,23.2379,365800.0
2006-12-26 11:00:00,31.07,31.11,31.04,31.06,127800.0,23.2379,23.2678,23.2154,23.2304,127800.0
2006-12-26 11:05:00,31.06,31.06,31.04,31.06,59400.0,23.2304,23.2304,23.2154,23.2304,59400.0
2006-12-26 11:10:00,31.07,31.1,31.06,31.09,59700.0,23.2379,23.2603,23.2304,23.2528,59700.0
2006-12-26 11:15:00,31.09,31.13,31.09,31.1,45400.0,23.2528,23.2827,23.2528,23.2603,45400.0
2006-12-26 11:20:00,31.09,31.12,31.06,31.09,64700.0,23.2528,23.2753,23.2304,23.2528,64700.0
2006-12-26 11:25:00,31.08,31.08,31.06,31.06,70900.0,23.2453,23.2453,23.2304,23.2304,70900.0
2006-12-26 11:30:00,31.06,31.07,31.0,31.01,229600.0,23.2304,23.2379,23.1855,23.193,229600.0
2006-12-26 11:35:00,31.02,31.03,31.0,31.02,108200.0,23.2005,23.2079,23.1855,23.2005,108200.0
2006-12-26 11:40:00,31.03,31.03,30.97,30.98,145000.0,23.2079,23.2079,23.1631,23.1706,145000.0
2006-12-26 11:45:00,30.99,30.99,30.89,30.91,234700.0,23.178,23.178,23.1032,23.1182,234700.0
2006-12-26 11:50:00,30.91,30.92,30.91,30.92,109000.0,23.1182,23.1257,23.1182,23.1257,109000.0
2006-12-26 11:55:00,30.92,31.02,30.92,31.0,126500.0,23.1257,23.2005,23.1257,23.1855,126500.0
2006-12-26 12:00:00,31.01,31.03,30.98,31.02,63600.0,23.193,23.2079,23.1706,23.2005,63600.0
2006-12-26 12:05:00,31.03,31.1,31.01,31.06,126700.0,23.2079,23.2603,23.193,23.2304,126700.0
2006-12-26 12:10:00,31.06,31.06,31.01,31.02,31900.0,23.2304,23.2304,23.193,23.2005,31900.0
2006-12-26 12:15:00,31.01,31.03,31.0,31.01,39600.0,23.193,23.2079,23.1855,23.193,39600.0
2006-12-26 12:20:00,31.0,31.01,30.92,30.93,102200.0,23.1855,23.193,23.1257,23.1332,102200.0
2006-12-26 12:25:00,30.93,30.93,30.89,30.9,139200.0,23.1332,23.1332,23.1032,23.1107,139200.0
2006-12-26 12:30:00,30.89,30.92,30.89,30.91,153300.0,23.1032,23.1257,23.1032,23.1182,153300.0
2006-12-26 12:35:00,30.9,30.91,30.88,30.89,70600.0,23.1107,23.1182,23.0958,23.1032,70600.0
2006-12-26 12:40:00,30.88,30.9,30.87,30.9,59600.0,23.0958,23.1107,23.0883,23.1107,59600.0
2006-12-26 12:45:00,30.9,30.9,30.88,30.89,58300.0,23.1107,23.1107,23.0958,23.1032,58300.0
2006-12-26 12:50:00,30.89,30.9,30.89,30.89,44200.0,23.1032,23.1107,23.1032,23.1032,44200.0
2006-12-26 12:55:00,30.89,30.9,30.89,30.9,21800.0,23.1032,23.1107,23.1032,23.1107,21800.0
2006-12-26 13:00:00,30.89,30.9,30.86,30.87,118300.0,23.1032,23.1107,23.0808,23.0883,118300.0
2006-12-26 13:05:00,30.86,30.88,30.86,30.87,86200.0,23.0808,23.0958,23.0808,23.0883,86200.0
2006-12-26 13:10:00,30.88,30.89,30.87,30.88,73800.0,23.0958,23.1032,23.0883,23.0958,73800.0
2006-12-26 13:15:00,30.89,30.9,30.88,30.9,99900.0,23.1032,23.1107,23.0958,23.1107,99900.0
2006-12-26 13:20:00,30.9,30.91,30.89,30.9,100600.0,23.1107,23.1182,23.1032,23.1107,100600.0
2006-12-26 13:25:00,30.89,30.94,30.89,30.91,124700.0,23.1032,23.1406,23.1032,23.1182,124700.0
2006-12-26 13:30:00,30.91,30.94,30.89,30.91,147300.0,23.1182,23.1406,23.1032,23.1182,147300.0
2006-12-26 13:35:00,30.9,30.96,30.87,30.96,146100.0,23.1107,23.1556,23.0883,23.1556,146100.0
2006-12-26 13:40:00,30.96,30.99,30.95,30.97,82500.0,23.1556,23.178,23.1481,23.1631,82500.0
2006-12-26 13:45:00,30.97,31.0,30.96,30.99,81700.0,23.1631,23.1855,23.1556,23.178,81700.0
2006-12-26 13:50:00,30.99,31.03,30.99,31.02,93800.0,23.178,23.2079,23.178,23.2005,93800.0
2006-12-26 13:55:00,31.01,31.04,31.0,31.04,153800.0,23.193,23.2154,23.1855,23.2154,153800.0
2006-12-26 14:00:00,31.04,31.05,30.98,30.99,84500.0,23.2154,23.2229,23.1706,23.178,84500.0
2006-12-26 14:05:00,30.98,31.02,30.96,31.02,55800.0,23.1706,23.2005,23.1556,23.2005,55800.0
2006-12-26 14:10:00,31.01,31.02,30.97,31.0,44000.0,23.193,23.2005,23.1631,23.1855,44000.0
2006-12-26 14:15:00,30.99,31.01,30.97,30.98,68600.0,23.178,23.193,23.1631,23.1706,68600.0
2006-12-26 14:20:00,30.98,31.04,30.98,31.04,57100.0,23.1706,23.2154,23.1706,23.2154,57100.0
2006-12-26 14:25:00,31.04,31.06,31.03,31.03,62500.0,23.2154,23.2304,23.2079,23.2079,62500.0
2006-12-26 14:30:00,31.04,31.06,31.03,31.06,60700.0,23.2154,23.2304,23.2079,23.2304,60700.0
2006-12-26 14:35:00,31.06,31.07,31.05,31.06,60900.0,23.2304,23.2379,23.2229,23.2304,60900.0
2006-12-26 14:40:00,31.06,31.06,31.05,31.06,27300.0,23.2304,23.2304,23.2229,23.2304,27300.0
2006-12-26 14:45:00,31.06,31.06,31.04,31.04,86300.0,23.2304,23.2304,23.2154,23.2154,86300.0
2006-12-26 14:50:00,31.04,31.05,31.0,31.01,59400.0,23.2154,23.2229,23.1855,23.193,59400.0
2006-12-26 14:55:00,31.01,31.01,31.0,31.0,41800.0,23.193,23.193,23.1855,23.1855,41800.0
2006-12-26 15:00:00,31.0,31.04,31.0,31.04,85900.0,23.1855,23.2154,23.1855,23.2154,85900.0
2006-12-26 15:05:00,31.04,31.1,31.04,31.1,163500.0,23.2154,23.2603,23.2154,23.2603,163500.0
2006-12-26 15:10:00,31.1,31.11,31.08,31.08,50000.0,23.2603,23.2678,23.2453,23.2453,50000.0
2006-12-26 15:15:00,31.08,31.11,31.08,31.11,52400.0,23.2453,23.2678,23.2453,23.2678,52400.0
2006-12-26 15:20:00,31.11,31.13,31.1,31.12,92600.0,23.2678,23.2827,23.2603,23.2753,92600.0
2006-12-26 15:25:00,31.11,31.13,31.07,31.13,116600.0,23.2678,23.2827,23.2379,23.2827,116600.0
2006-12-26 15:30:00,31.13,31.15,31.11,31.14,99000.0,23.2827,23.2977,23.2678,23.2902,99000.0
2006-12-26 15:35:00,31.13,31.21,31.13,31.2,144600.0,23.2827,23.3426,23.2827,23.3351,144600.0
2006-12-26 15:40:00,31.21,31.23,31.17,31.21,215800.0,23.3426,23.3575,23.3127,23.3426,215800.0
2006-12-26 15:45:00,31.2,31.24,31.2,31.21,119200.0,23.3351,23.365,23.3351,23.3426,119200.0
2006-12-26 15:50:00,31.22,31.26,31.19,31.24,203700.0,23.3501,23.38,23.3276,23.365,203700.0
2006-12-26 15:55:00,31.24,31.26,31.16,31.19,198100.0,23.365,23.38,23.3052,23.3276,198100.0
2006-12-27 09:30:00,31.26,31.27,31.26,31.27,400.0,23.38,23.3874,23.38,23.3874,400.0
2006-12-27 09:35:00,31.29,31.41,30.9,31.17,294400.0,23.4024,23.4922,23.1107,23.3127,294400.0
2006-12-27 09:40:00,31.19,31.2,30.99,31.06,122900.0,23.3276,23.3351,23.178,23.2304,122900.0
2006-12-27 09:45:00,31.07,31.27,31.04,31.26,108800.0,23.2379,23.3874,23.2154,23.38,108800.0
2006-12-27 09:50:00,31.27,31.33,31.14,31.16,187500.0,23.3874,23.4323,23.2902,23.3052,187500.0
2006-12-27 09:55:00,31.15,31.27,31.12,31.18,142900.0,23.2977,23.3874,23.2753,23.3201,142900.0
2006-12-27 10:00:00,31.18,31.19,31.0,31.01,203200.0,23.3201,23.3276,23.1855,23.193,203200.0
2006-12-27 10:05:00,31.01,31.03,30.95,30.95,187000.0,23.193,23.2079,23.1481,23.1481,187000.0
2006-12-27 10:10:00,30.95,30.96,30.82,30.83,203200.0,23.1481,23.1556,23.0509,23.0584,203200.0
2006-12-27 10:15:00,30.82,30.94,30.8,30.92,149400.0,23.0509,23.1406,23.0359,23.1257,149400.0
2006-12-27 10:20:00,30.92,31.0,30.89,30.93,126700.0,23.1257,23.1855,23.1032,23.1332,126700.0
2006-12-27 10:25:00,30.93,31.03,30.93,31.0,102800.0,23.1332,23.2079,23.1332,23.1855,102800.0
2006-12-27 10:30:00,31.0,31.03,30.97,30.99,154200.0,23.1855,23.2079,23.1631,23.178,154200.0
2006-12-27 10:35:00,31.0,31.12,30.99,31.09,156000.0,23.1855,23.2753,23.178,23.2528,156000.0
2006-12-27 10:40:00,31.1,31.2,31.08,31.2,205500.0,23.2603,23.3351,23.2453,23.3351,205500.0
2006-12-27 10:45:00,31.2,31.24,31.15,31.17,185100.0,23.3351,23.365,23.2977,23.3127,185100.0
2006-12-27 10:50:00,31.17,31.2,31.16,31.2,119600.0,23.3127,23.3351,23.3052,23.3351,119600.0
2006-12-27 10:55:00,31.2,31.22,31.19,31.2,52000.0,23.3351,23.3501,23.3276,23.3351,52000.0
2006-12-27 11:00:00,31.21,31.26,31.2,31.25,190100.0,23.3426,23.38,23.3351,23.3725,190100.0
2006-12-27 11:05:00,31.24,31.25,31.23,31.25,99900.0,23.365,23.3725,23.3575,23.3725,99900.0
2006-12-27 11:10:00,31.24,31.31,31.21,31.29,248600.0,23.365,23.4174,23.3426,23.4024,248600.0
2006-12-27 11:15:00,31.28,31.31,31.25,31.31,106000.0,23.3949,23.4174,23.3725,23.4174,106000.0
2006-12-27 11:20:00,31.3,31.31,31.28,31.31,64900.0,23.4099,23.4174,23.3949,23.4174,64900.0
2006-12-27 11:25:00,31.31,31.32,31.29,31.31,122400.0,23.4174,23.4248,23.4024,23.4174,122400.0
2006-12-27 11:30:00,31.31,31.32,31.27,31.27,121500.0,23.4174,23.4248,23.3874,23.3874,121500.0
2006-12-27 11:35:00,31.27,31.29,31.25,31.27,109500.0,23.3874,23.4024,23.3725,23.3874,109500.0
2006-12-27 11:40:00,31.27,31.27,31.22,31.22,182700.0,23.3874,23.3874,23.3501,23.3501,182700.0
2006-12-27 11:45:00,31.22,31.27,31.22,31.27,123600.0,23.3501,23.3874,23.3501,23.3874,123600.0
2006-12-27 11:50:00,31.26,31.31,31.25,31.31,68500.0,23.38,23.4174,23.3725,23.4174,68500.0
2006-12-27 11:55:00,31.31,31.31,31.29,31.29,75000.0,23.4174,23.4174,23.4024,23.4024,75000.0
2006-12-27 12:00:00,31.3,31.32,31.29,31.31,58000.0,23.4099,23.4248,23.4024,23.4174,58000.0
2006-12-27 12:05:00,31.31,31.33,31.31,31.33,92200.0,23.4174,23.4323,23.4174,23.4323,92200.0
2006-12-27 12:10:00,31.33,31.33,31.31,31.31,94400.0,23.4323,23.4323,23.4174,23.4174,94400.0
2006-12-27 12:15:00,31.32,31.33,31.3,31.3,69700.0,23.4248,23.4323,23.4099,23.4099,69700.0
2006-12-27 12:20:00,31.3,31.31,31.28,31.28,46600.0,23.4099,23.4174,23.3949,23.3949,46600.0
2006-12-27 12:25:00,31.28,31.29,31.27,31.28,48400.0,23.3949,23.4024,23.3874,23.3949,48400.0
2006-12-27 12:30:00,31.29,31.3,31.29,31.29,35900.0,23.4024,23.4099,23.4024,23.4024,35900.0
2006-12-27 12:35:00,31.3,31.35,31.29,31.34,125000.0,23.4099,23.4473,23.4024,23.4398,125000.0
2006-12-27 12:40:00,31.34,31.37,31.32,31.32,44200.0,23.4398,23.4622,23.4248,23.4248,44200.0
2006-12-27 12:45:00,31.32,31.32,31.3,31.31,13000.0,23.4248,23.4248,23.4099,23.4174,13000.0
2006-12-27 12:50:00,31.31,31.32,31.29,31.31,84400.0,23.4174,23.4248,23.4024,23.4174,84400.0
2006-12-27 12:55:00,31.31,31.35,31.3,31.35,98300.0,23.4174,23.4473,23.4099,23.4473,98300.0
2006-12-27 13:00:00,31.34,31.35,31.32,31.32,17500.0,23.4398,23.4473,23.4248,23.4248,17500.0
2006-12-27 13:05:00,31.32,31.33,31.31,31.31,25800.0,23.4248,23.4323,23.4174,23.4174,25800.0
2006-12-27 13:10:00,31.3,31.31,31.21,31.22,105400.0,23.4099,23.4174,23.3426,23.3501,105400.0
2006-12-27 13:15:00,31.22,31.22,31.17,31.19,82700.0,23.3501,23.3501,23.3127,23.3276,82700.0
2006-12-27 13:20:00,31.19,31.23,31.18,31.23,101600.0,23.3276,23.3575,23.3201,23.3575,101600.0
2006-12-27 13:25:00,31.23,31.24,31.21,31.23,84200.0,23.3575,23.365,23.3426,23.3575,84200.0
2006-12-27 13:30:00,31.23,31.23,31.22,31.22,140300.0,23.3575,23.3575,23.3501,23.3501,140300.0
2006-12-27 13:35:00,31.22,31.22,31.17,31.17,70100.0,23.3501,23.3501,23.3127,23.3127,70100.0
2006-12-27 13:40:00,31.17,31.2,31.17,31.19,38800.0,23.3127,23.3351,23.3127,23.3276,38800.0
2006-12-27 13:45:00,31.2,31.21,31.18,31.19,49300.0,23.3351,23.3426,23.3201,23.3276,49300.0
2006-12-27 13:50:00,31.19,31.19,31.18,31.19,21700.0,23.3276,23.3276,23.3201,23.3276,21700.0
2006-12-27 13:55:00,31.18,31.19,31.12,31.17,103500.0,23.3201,23.3276,23.2753,23.3127,103500.0
2006-12-27 14:00:00,31.18,31.22,31.17,31.19,46800.0,23.3201,23.3501,23.3127,23.3276,46800.0
2006-12-27 14:05:00,31.19,31.21,31.19,31.21,107400.0,23.3276,23.3426,23.3276,23.3426,107400.0
2006-12-27 14:10:00,31.21,31.22,31.2,31.21,68500.0,23.3426,23.3501,23.3351,23.3426,68500.0
2006-12-27 14:15:00,31.22,31.22,31.2,31.2,41100.0,23.3501,23.3501,23.3351,23.3351,41100.0
2006-12-27 14:20:00,31.2,31.21,31.15,31.17,76800.0,23.3351,23.3426,23.2977,23.3127,76800.0
2006-12-27 14:25:00,31.17,31.19,31.13,31.13,65600.0,23.3127,23.3276,23.2827,23.2827,65600.0
2006-12-27 14:30:00,31.14,31.19,31.12,31.18,91400.0,23.2902,23.3276,23.2753,23.3201,91400.0
2006-12-27 14:35:00,31.17,31.21,31.17,31.2,74700.0,23.3127,23.3426,23.3127,23.3351,74700.0
2006-12-27 14:40:00,31.2,31.22,31.19,31.21,45100.0,23.3351,23.3501,23.3276,23.3426,45100.0
2006-12-27 14:45:00,31.2,31.23,31.2,31.22,57300.0,23.3351,23.3575,23.3351,23.3501,57300.0
2006-12-27 14:50:00,31.21,31.23,31.21,31.22,48800.0,23.3426,23.3575,23.3426,23.3501,48800.0
2006-12-27 14:55:00,31.23,31.24,31.22,31.23,105100.0,23.3575,23.365,23.3501,23.3575,105100.0
2006-12-27 15:00:00,31.23,31.27,31.23,31.27,71400.0,23.3575,23.3874,23.3575,23.3874,71400.0
2006-12-27 15:05:00,31.27,31.32,31.26,31.32,79800.0,23.3874,23.4248,23.38,23.4248,79800.0
2006-12-27 15:10:00,31.32,31.33,31.31,31.32,63400.0,23.4248,23.4323,23.4174,23.4248,63400.0
2006-12-27 15:15:00,31.33,31.33,31.23,31.24,130400.0,23.4323,23.4323,23.3575,23.365,130400.0
2006-12-27 15:20:00,31.25,31.31,31.25,31.31,98900.0,23.3725,23.4174,23.3725,23.4174,98900.0
2006-12-27 15:25:00,31.31,31.31,31.28,31.3,49000.0,23.4174,23.4174,23.3949,23.4099,49000.0
2006-12-27 15:30:00,31.29,31.3,31.26,31.27,83500.0,23.4024,23.4099,23.38,23.3874,83500.0
2006-12-27 15:35:00,31.26,31.32,31.26,31.32,152900.0,23.38,23.4248,23.38,23.4248,152900.0
2006-12-27 15:40:00,31.32,31.35,31.32,31.34,127600.0,23.4248,23.4473,23.4248,23.4398,127600.0
2006-12-27 15:45:00,31.35,31.35,31.32,31.32,84600.0,23.4473,23.4473,23.4248,23.4248,84600.0
2006-12-27 15:50:00,31.32,31.37,31.32,31.36,195500.0,23.4248,23.4622,23.4248,23.4548,195500.0
2006-12-27 15:55:00,31.36,31.42,31.35,31.41,269300.0,23.4548,23.4996,23.4473,23.4922,269300.0
2006-12-28 09:30:00,31.35,31.43,31.29,31.39,135300.0,23.4473,23.5071,23.4024,23.4772,135300.0
2006-12-28 09:35:00,31.39,31.43,31.35,31.39,105600.0,23.4772,23.5071,23.4473,23.4772,105600.0
2006-12-28 09:40:00,31.39,31.39,31.2,31.21,164400.0,23.4772,23.4772,23.3351,23.3426,164400.0
2006-12-28 09:45:00,31.21,31.28,31.2,31.23,74300.0,23.3426,23.3949,23.3351,23.3575,74300.0
2006-12-28 09:50:00,31.24,31.26,31.2,31.24,78200.0,23.365,23.38,23.3351,23.365,78200.0
2006-12-28 09:55:00,31.23,31.31,31.2,31.26,169200.0,23.3575,23.4174,23.3351,23.38,169200.0
2006-12-28 10:00:00,31.27,31.34,31.22,31.31,121300.0,23.3874,23.4398,23.3501,23.4174,121300.0
2006-12-28 10:05:00,31.31,31.38,31.28,31.38,103200.0,23.4174,23.4697,23.3949,23.4697,103200.0
2006-12-28 10:10:00,31.38,31.38,31.29,31.31,67200.0,23.4697,23.4697,23.4024,23.4174,67200.0
2006-12-28 10:15:00,31.31,31.31,31.25,31.25,92500.0,23.4174,23.4174,23.3725,23.3725,92500.0
2006-12-28 10:20:00,31.25,31.36,31.22,31.23,240700.0,23.3725,23.4548,23.3501,23.3575,240700.0
2006-12-28 10:25:00,31.22,31.31,31.2,31.24,109400.0,23.3501,23.4174,23.3351,23.365,109400.0
2006-12-28 10:30:00,31.23,31.48,31.22,31.41,427600.0,23.3575,23.5445,23.3501,23.4922,427600.0
2006-12-28 10:35:00,31.41,31.44,31.21,31.25,216100.0,23.4922,23.5146,23.3426,23.3725,216100.0
2006-12-28 10:40:00,31.25,31.29,31.12,31.24,207800.0,23.3725,23.4024,23.2753,23.365,207800.0
2006-12-28 10:45:00,31.25,31.32,31.23,31.27,103600.0,23.3725,23.4248,23.3575,23.3874,103600.0
2006-12-28 10:50:00,31.27,31.31,31.25,31.28,47900.0,23.3874,23.4174,23.3725,23.3949,47900.0
2006-12-28 10:55:00,31.28,31.31,31.27,31.29,39100.0,23.3949,23.4174,23.3874,23.4024,39100.0
2006-12-28 11:00:00,31.3,31.31,31.28,31.3,86300.0,23.4099,23.4174,23.3949,23.4099,86300.0
2006-12-28 11:05:00,31.31,31.39,31.3,31.38,110500.0,23.4174,23.4772,23.4099,23.4697,110500.0
2006-12-28 11:10:00,31.38,31.43,31.35,31.37,141000.0,23.4697,23.5071,23.4473,23.4622,141000.0
2006-12-28 11:15:00,31.36,31.36,31.32,31.34,152900.0,23.4548,23.4548,23.4248,23.4398,152900.0
2006-12-28 11:20:00,31.34,31.43,31.29,31.42,253700.0,23.4398,23.5071,23.4024,23.4996,253700.0
2006-12-28 11:25:00,31.42,31.44,31.36,31.37,118800.0,23.4996,23.5146,23.4548,23.4622,118800.0
2006-12-28 11:30:00,31.38,31.43,31.35,31.38,312000.0,23.4697,23.5071,23.4473,23.4697,312000.0
2006-12-28 11:35:00,31.38,31.4,31.31,31.34,153700.0,23.4697,23.4847,23.4174,23.4398,153700.0
2006-12-28 11:40:00,31.34,31.38,31.32,31.32,83100.0,23.4398,23.4697,23.4248,23.4248,83100.0
2006-12-28 11:45:00,31.33,31.33,31.25,31.28,114900.0,23.4323,23.4323,23.3725,23.3949,114900.0
2006-12-28 11:50:00,31.28,31.29,31.18,31.2,121800.0,23.3949,23.4024,23.3201,23.3351,121800.0
2006-12-28 11:55:00,31.2,31.25,31.18,31.23,74000.0,23.3351,23.3725,23.3201,23.3575,74000.0
2006-12-28 12:00:00,31.24,31.28,31.23,31.23,79800.0,23.365,23.3949,23.3575,23.3575,79800.0
2006-12-28 12:05:00,31.22,31.24,31.19,31.23,93300.0,23.3501,23.365,23.3276,23.3575,93300.0
2006-12-28 12:10:00,31.23,31.24,31.21,31.22,30500.0,23.3575,23.365,23.3426,23.3501,30500.0
2006-12-28 12:15:00,31.22,31.23,31.21,31.23,112800.0,23.3501,23.3575,23.3426,23.3575,112800.0
2006-12-28 12:20:00,31.23,31.26,31.22,31.23,48200.0,23.3575,23.38,23.3501,23.3575,48200.0
2006-12-28 12:25:00,31.23,31.28,31.23,31.27,35900.0,23.3575,23.3949,23.3575,23.3874,35900.0
2006-12-28 12:30:00,31.28,31.29,31.25,31.25,60600.0,23.3949,23.4024,23.3725,23.3725,60600.0
2006-12-28 12:35:00,31.25,31.26,31.24,31.24,30300.0,23.3725,23.38,23.365,23.365,30300.0
2006-12-28 12:40:00,31.25,31.25,31.21,31.22,41300.0,23.3725,23.3725,23.3426,23.3501,41300.0
2006-12-28 12:45:00,31.21,31.23,31.2,31.2,47800.0,23.3426,23.3575,23.3351,23.3351,47800.0
2006-12-28 12:50:00,31.2,31.24,31.2,31.24,49100.0,23.3351,23.365,23.3351,23.365,49100.0
2006-12-28 12:55:00,31.23,31.27,31.22,31.23,87000.0,23.3575,23.3874,23.3501,23.3575,87000.0
2006-12-28 13:00:00,31.24,31.24,31.2,31.22,25300.0,23.365,23.365,23.3351,23.3501,25300.0
2006-12-28 13:05:00,31.22,31.22,31.2,31.2,44900.0,23.3501,23.3501,23.3351,23.3351,44900.0
2006-12-28 13:10:00,31.2,31.21,31.15,31.16,104500.0,23.3351,23.3426,23.2977,23.3052,104500.0
2006-12-28 13:15:00,31.17,31.17,31.14,31.16,131600.0,23.3127,23.3127,23.2902,23.3052,131600.0
2006-12-28 13:20:00,31.16,31.2,31.16,31.19,61500.0,23.3052,23.3351,23.3052,23.3276,61500.0
2006-12-28 13:25:00,31.2,31.23,31.19,31.21,61600.0,23.3351,23.3575,23.3276,23.3426,61600.0
2006-12-28 13:30:00,31.21,31.24,31.21,31.24,56800.0,23.3426,23.365,23.3426,23.365,56800.0
2006-12-28 13:35:00,31.24,31.26,31.23,31.24,32300.0,23.365,23.38,23.3575,23.365,32300.0
2006-12-28 13:40:00,31.23,31.25,31.21,31.25,30400.0,23.3575,23.3725,23.3426,23.3725,30400.0
2006-12-28 13:45:00,31.24,31.24,31.21,31.22,30000.0,23.365,23.365,23.3426,23.3501,30000.0
2006-12-28 13:50:00,31.23,31.23,31.21,31.22,36800.0,23.3575,23.3575,23.3426,23.3501,36800.0
2006-12-28 13:55:00,31.23,31.25,31.22,31.24,46400.0,23.3575,23.3725,23.3501,23.365,46400.0
2006-12-28 14:00:00,31.24,31.28,31.24,31.27,45000.0,23.365,23.3949,23.365,23.3874,45000.0
2006-12-28 14:05:00,31.27,31.28,31.25,31.26,61400.0,23.3874,23.3949,23.3725,23.38,61400.0
2006-12-28 14:10:00,31.26,31.28,31.25,31.28,41600.0,23.38,23.3949,23.3725,23.3949,41600.0
2006-12-28 14:15:00,31.28,31.3,31.27,31.28,53100.0,23.3949,23.4099,23.3874,23.3949,53100.0
2006-12-28 14:20:00,31.27,31.3,31.27,31.3,39700.0,23.3874,23.4099,23.3874,23.4099,39700.0
2006-12-28 14:25:00,31.29,31.29,31.22,31.22,64000.0,23.4024,23.4024,23.3501,23.3501,64000.0
2006-12-28 14:30:00,31.23,31.26,31.22,31.25,32900.0,23.3575,23.38,23.3501,23.3725,32900.0
2006-12-28 14:35:00,31.26,31.27,31.22,31.25,66200.0,23.38,23.3874,23.3501,23.3725,66200.0
2006-12-28 14:40:00,31.26,31.27,31.25,31.27,36700.0,23.38,23.3874,23.3725,23.3874,36700.0
2006-12-28 14:45:00,31.27,31.27,31.25,31.26,29700.0,23.3874,23.3874,23.3725,23.38,29700.0
2006-12-28 14:50:00,31.26,31.28,31.25,31.27,22000.0,23.38,23.3949,23.3725,23.3874,22000.0
2006-12-28 14:55:00,31.27,31.29,31.27,31.29,23500.0,23.3874,23.4024,23.3874,23.4024,23500.0
2006-12-28 15:00:00,31.29,31.3,31.26,31.27,68200.0,23.4024,23.4099,23.38,23.3874,68200.0
2006-12-28 15:05:00,31.27,31.31,31.27,31.3,37200.0,23.3874,23.4174,23.3874,23.4099,37200.0
2006-12-28 15:10:00,31.3,31.31,31.29,31.29,63400.0,23.4099,23.4174,23.4024,23.4024,63400.0
2006-12-28 15:15:00,31.29,31.3,31.22,31.22,74400.0,23.4024,23.4099,23.3501,23.3501,74400.0
2006-12-28 15:20:00,31.22,31.23,31.19,31.2,98000.0,23.3501,23.3575,23.3276,23.3351,98000.0
2006-12-28 15:25:00,31.2,31.21,31.14,31.16,249000.0,23.3351,23.3426,23.2902,23.3052,249000.0
2006-12-28 15:30:00,31.16,31.21,31.16,31.2,78900.0,23.3052,23.3426,23.3052,23.3351,78900.0
2006-12-28 15:35:00,31.2,31.24,31.19,31.23,59000.0,23.3351,23.365,23.3276,23.3575,59000.0
2006-12-28 15:40:00,31.23,31.27,31.23,31.26,63100.0,23.3575,23.3874,23.3575,23.38,63100.0
2006-12-28 15:45:00,31.26,31.27,31.23,31.23,130900.0,23.38,23.3874,23.3575,23.3575,130900.0
2006-12-28 15:50:00,31.24,31.27,31.23,31.27,103400.0,23.365,23.3874,23.3575,23.3874,103400.0
2006-12-28 15:55:00,31.27,31.29,31.25,31.25,185500.0,23.3874,23.4024,23.3725,23.3725,185500.0
2006-12-29 09:30:00,31.0,31.18,31.0,31.13,208200.0,23.1855,23.3201,23.1855,23.2827,208200.0
2006-12-29 09:35:00,31.13,31.15,31.09,31.14,92800.0,23.2827,23.2977,23.2528,23.2902,92800.0
2006-12-29 09:40:00,31.15,31.19,31.13,31.14,60000.0,23.2977,23.3276,23.2827,23.2902,60000.0
2006-12-29 09:45:00,31.14,31.17,31.12,31.13,84000.0,23.2902,23.3127,23.2753,23.2827,84000.0
2006-12-29 09:50:00,31.13,31.14,31.09,31.1,51200.0,23.2827,23.2902,23.2528,23.2603,51200.0
2006-12-29 09:55:00,31.11,31.11,31.08,31.08,85300.0,23.2678,23.2678,23.2453,23.2453,85300.0
2006-12-29 10:00:00,31.08,31.13,31.08,31.13,67700.0,23.2453,23.2827,23.2453,23.2827,67700.0
2006-12-29 10:05:00,31.12,31.2,31.12,31.2,97100.0,23.2753,23.3351,23.2753,23.3351,97100.0
2006-12-29 10:10:00,31.2,31.22,31.18,31.22,151000.0,23.3351,23.3501,23.3201,23.3501,151000.0
2006-12-29 10:15:00,31.23,31.25,31.22,31.24,113000.0,23.3575,23.3725,23.3501,23.365,113000.0
2006-12-29 10:20:00,31.24,31.25,31.19,31.19,124600.0,23.365,23.3725,23.3276,23.3276,124600.0
2006-12-29 10:25:00,31.19,31.21,31.17,31.17,58800.0,23.3276,23.3426,23.3127,23.3127,58800.0
2006-12-29 10:30:00,31.17,31.19,31.08,31.08,285100.0,23.3127,23.3276,23.2453,23.2453,285100.0
2006-12-29 10:35:00,31.08,31.09,30.96,30.97,242300.0,23.2453,23.2528,23.1556,23.1631,242300.0
2006-12-29 10:40:00,30.96,30.98,30.93,30.93,230100.0,23.1556,23.1706,23.1332,23.1332,230100.0
2006-12-29 10:45:00,30.94,31.07,30.94,31.05,132200.0,23.1406,23.2379,23.1406,23.2229,132200.0
2006-12-29 10:50:00,31.05,31.07,31.01,31.03,119900.0,23.2229,23.2379,23.193,23.2079,119900.0
2006-12-29 10:55:00,31.02,31.09,31.0,31.07,111700.0,23.2005,23.2528,23.1855,23.2379,111700.0
2006-12-29 11:00:00,31.06,31.14,31.06,31.11,89900.0,23.2304,23.2902,23.2304,23.2678,89900.0
2006-12-29 11:05:00,31.11,31.11,31.03,31.03,311200.0,23.2678,23.2678,23.2079,23.2079,311200.0
2006-12-29 11:10:00,31.04,31.04,31.01,31.02,47400.0,23.2154,23.2154,23.193,23.2005,47400.0
2006-12-29 11:15:00,31.02,31.06,31.01,31.01,570200.0,23.2005,23.2304,23.193,23.193,570200.0
2006-12-29 11:20:00,31.01,31.02,31.0,31.01,40200.0,23.193,23.2005,23.1855,23.193,40200.0
2006-12-29 11:25:00,31.01,31.02,31.0,31.02,42500.0,23.193,23.2005,23.1855,23.2005,42500.0
2006-12-29 11:30:00,31.02,31.02,31.01,31.01,23700.0,23.2005,23.2005,23.193,23.193,23700.0
2006-12-29 11:35:00,31.01,31.02,31.01,31.01,19100.0,23.193,23.2005,23.193,23.193,19100.0
2006-12-29 11:40:00,31.01,31.02,31.0,31.02,22200.0,23.193,23.2005,23.1855,23.2005,22200.0
2006-12-29 11:45:00,31.01,31.08,31.01,31.07,57200.0,23.193,23.2453,23.193,23.2379,57200.0
2006-12-29 11:50:00,31.06,31.11,31.06,31.1,68300.0,23.2304,23.2678,23.2304,23.2603,68300.0
2006-12-29 11:55:00,31.1,31.11,31.1,31.11,37700.0,23.2603,23.2678,23.2603,23.2678,37700.0
2006-12-29 12:00:00,31.11,31.14,31.11,31.13,93400.0,23.2678,23.2902,23.2678,23.2827,93400.0
2006-12-29 12:05:00,31.13,31.15,31.12,31.14,49800.0,23.2827,23.2977,23.2753,23.2902,49800.0
2006-12-29 12:10:00,31.14,31.18,31.14,31.18,77200.0,23.2902,23.3201,23.2902,23.3201,77200.0
2006-12-29 12:15:00,31.18,31.2,31.17,31.2,76100.0,23.3201,23.3351,23.3127,23.3351,76100.0
2006-12-29 12:20:00,31.2,31.23,31.19,31.23,59200.0,23.3351,23.3575,23.3276,23.3575,59200.0
2006-12-29 12:25:00,31.22,31.23,31.18,31.2,77500.0,23.3501,23.3575,23.3201,23.3351,77500.0
2006-12-29 12:30:00,31.2,31.2,31.18,31.19,68200.0,23.3351,23.3351,23.3201,23.3276,68200.0
2006-12-29 12:35:00,31.18,31.22,31.18,31.21,87800.0,23.3201,23.3501,23.3201,23.3426,87800.0
2006-12-29 12:40:00,31.21,31.22,31.17,31.18,69100.0,23.3426,23.3501,23.3127,23.3201,69100.0
2006-12-29 12:45:00,31.17,31.18,31.15,31.15,39500.0,23.3127,23.3201,23.2977,23.2977,39500.0
2006-12-29 12:50:00,31.14,31.15,31.14,31.15,35400.0,23.2902,23.2977,23.2902,23.2977,35400.0
2006-12-29 12:55:00,31.14,31.2,31.13,31.19,72600.0,23.2902,23.3351,23.2827,23.3276,72600.0
2006-12-29 13:00:00,31.18,31.22,31.18,31.21,54900.0,23.3201,23.3501,23.3201,23.3426,54900.0
2006-12-29 13:05:00,31.22,31.23,31.21,31.23,31000.0,23.3501,23.3575,23.3426,23.3575,31000.0
2006-12-29 13:10:00,31.23,31.23,31.21,31.21,37200.0,23.3575,23.3575,23.3426,23.3426,37200.0
2006-12-29 13:15:00,31.21,31.22,31.19,31.2,39300.0,23.3426,23.3501,23.3276,23.3351,39300.0
2006-12-29 13:20:00,31.19,31.2,31.17,31.2,37000.0,23.3276,23.3351,23.3127,23.3351,37000.0
2006-12-29 13:25:00,31.19,31.22,31.17,31.18,27100.0,23.3276,23.3501,23.3127,23.3201,27100.0
2006-12-29 13:30:00,31.19,31.2,31.17,31.18,46300.0,23.3276,23.3351,23.3127,23.3201,46300.0
2006-12-29 13:35:00,31.18,31.19,31.17,31.18,33700.0,23.3201,23.3276,23.3127,23.3201,33700.0
2006-12-29 13:40:00,31.18,31.22,31.17,31.22,77100.0,23.3201,23.3501,23.3127,23.3501,77100.0
2006-12-29 13:45:00,31.22,31.24,31.22,31.23,92800.0,23.3501,23.365,23.3501,23.3575,92800.0
2006-12-29 13:50:00,31.23,31.23,31.2,31.21,40600.0,23.3575,23.3575,23.3351,23.3426,40600.0
2006-12-29 13:55:00,31.21,31.22,31.16,31.17,73300.0,23.3426,23.3501,23.3052,23.3127,73300.0
2006-12-29 14:00:00,31.16,31.17,31.13,31.14,79100.0,23.3052,23.3127,23.2827,23.2902,79100.0
2006-12-29 14:05:00,31.14,31.15,31.1,31.15,124500.0,23.2902,23.2977,23.2603,23.2977,124500.0
2006-12-29 14:10:00,31.15,31.16,31.07,31.08,85000.0,23.2977,23.3052,23.2379,23.2453,85000.0
2006-12-29 14:15:00,31.08,31.11,31.07,31.11,44700.0,23.2453,23.2678,23.2379,23.2678,44700.0
2006-12-29 14:20:00,31.11,31.12,31.09,31.09,93700.0,23.2678,23.2753,23.2528,23.2528,93700.0
2006-12-29 14:25:00,31.09,31.1,31.05,31.07,58400.0,23.2528,23.2603,23.2229,23.2379,58400.0
2006-12-29 14:30:00,31.06,31.07,31.03,31.03,44100.0,23.2304,23.2379,23.2079,23.2079,44100.0
2006-12-29 14:35:00,31.04,31.08,31.03,31.07,55300.0,23.2154,23.2453,23.2079,23.2379,55300.0
2006-12-29 14:40:00,31.06,31.09,31.06,31.08,41300.0,23.2304,23.2528,23.2304,23.2453,41300.0
2006-12-29 14:45:00,31.08,31.15,31.08,31.15,155500.0,23.2453,23.2977,23.2453,23.2977,155500.0
2006-12-29 14:50:00,31.15,31.2,31.14,31.18,121700.0,23.2977,23.3351,23.2902,23.3201,121700.0
2006-12-29 14:55:00,31.18,31.19,31.18,31.19,69800.0,23.3201,23.3276,23.3201,23.3276,69800.0
2006-12-29 15:00:00,31.19,31.19,31.17,31.17,116600.0,23.3276,23.3276,23.3127,23.3127,116600.0
2006-12-29 15:05:00,31.18,31.18,31.15,31.16,148500.0,23.3201,23.3201,23.2977,23.3052,148500.0
2006-12-29 15:10:00,31.17,31.2,31.16,31.16,82300.0,23.3127,23.3351,23.3052,23.3052,82300.0
2006-12-29 15:15:00,31.16,31.17,31.12,31.12,80800.0,23.3052,23.3127,23.2753,23.2753,80800.0
2006-12-29 15:20:00,31.13,31.13,31.06,31.07,106200.0,23.2827,23.2827,23.2304,23.2379,106200.0
2006-12-29 15:25:00,31.06,31.09,31.02,31.04,152100.0,23.2304,23.2528,23.2005,23.2154,152100.0
2006-12-29 15:30:00,31.05,31.08,31.03,31.05,89700.0,23.2229,23.2453,23.2079,23.2229,89700.0
2006-12-29 15:35:00,31.06,31.06,31.02,31.02,81000.0,23.2304,23.2304,23.2005,23.2005,81000.0
2006-12-29 15:40:00,31.02,31.07,31.0,31.05,273500.0,23.2005,23.2379,23.1855,23.2229,273500.0
2006-12-29 15:45:00,31.05,31.17,31.05,31.14,251500.0,23.2229,23.3127,23.2229,23.2902,251500.0
2006-12-29 15:50:00,31.14,31.2,31.11,31.12,192200.0,23.2902,23.3351,23.2678,23.2753,192200.0
2006-12-29 15:55:00,31.13,31.13,31.02,31.02,252000.0,23.2827,23.2827,23.2005,23.2005,252000.0
2007-01-03 09:30:00,30.9,30.9,30.5,30.5,498900.0,23.1107,23.1107,22.8116,22.8116,498900.0
2007-01-03 09:35:00,30.5,30.56,30.1,30.27,726900.0,22.8116,22.8564,22.5124,22.6395,726900.0
2007-01-03 09:40:00,30.27,30.44,30.26,30.33,915200.0,22.6395,22.7667,22.632,22.6844,915200.0
2007-01-03 09:45:00,30.32,30.33,30.04,30.12,670300.0,22.6769,22.6844,22.4675,22.5273,670300.0
2007-01-03 09:50:00,30.12,30.2,30.1,30.12,332300.0,22.5273,22.5872,22.5124,22.5273,332300.0
2007-01-03 09:55:00,30.13,30.13,30.01,30.05,425000.0,22.5348,22.5348,22.4451,22.475,425000.0
2007-01-03 10:00:00,30.05,30.06,29.93,29.94,846900.0,22.475,22.4825,22.3852,22.3927,846900.0
2007-01-03 10:05:00,29.94,29.99,29.83,29.83,722400.0,22.3927,22.4301,22.3104,22.3104,722400.0
2007-01-03 10:10:00,29.83,29.9,29.8,29.89,496700.0,22.3104,22.3628,22.288,22.3553,496700.0
2007-01-03 10:15:00,29.9,30.09,29.86,30.09,470100.0,22.3628,22.5049,22.3329,22.5049,470100.0
2007-01-03 10:20:00,30.09,30.11,29.98,30.04,386100.0,22.5049,22.5199,22.4226,22.4675,386100.0
2007-01-03 10:25:00,30.04,30.09,29.98,30.06,388700.0,22.4675,22.5049,22.4226,22.4825,388700.0
2007-01-03 10:30:00,30.05,30.12,30.0,30.03,518800.0,22.475,22.5273,22.4376,22.46,518800.0
2007-01-03 10:35:00,30.03,30.1,29.95,29.97,508800.0,22.46,22.5124,22.4002,22.4152,508800.0
2007-01-03 10:40:00,29.98,30.01,29.96,29.96,396400.0,22.4226,22.4451,22.4077,22.4077,396400.0
2007-01-03 10:45:00,29.97,30.0,29.95,29.95,337700.0,22.4152,22.4376,22.4002,22.4002,337700.0
2007-01-03 10:50:00,29.95,29.97,29.93,29.95,321300.0,22.4002,22.4152,22.3852,22.4002,321300.0
2007-01-03 10:55:00,29.95,29.96,29.88,29.89,365600.0,22.4002,22.4077,22.3478,22.3553,365600.0
2007-01-03 11:00:00,29.89,29.98,29.89,29.98,239600.0,22.3553,22.4226,22.3553,22.4226,239600.0
2007-01-03 11:05:00,29.98,30.0,29.89,29.97,533800.0,22.4226,22.4376,22.3553,22.4152,533800.0
2007-01-03 11:10:00,29.97,30.02,29.94,29.98,460900.0,22.4152,22.4525,22.3927,22.4226,460900.0
2007-01-03 11:15:00,29.98,30.0,29.91,29.92,225800.0,22.4226,22.4376,22.3703,22.3778,225800.0
2007-01-03 11:20:00,29.91,29.92,29.88,29.89,128500.0,22.3703,22.3778,22.3478,22.3553,128500.0
2007-01-03 11:25:00,29.89,29.9,29.88,29.89,179800.0,22.3553,22.3628,22.3478,22.3553,179800.0
2007-01-03 11:30:00,29.89,29.98,29.88,29.96,504200.0,22.3553,22.4226,22.3478,22.4077,504200.0
2007-01-03 11:35:00,29.96,29.97,29.93,29.96,188800.0,22.4077,22.4152,22.3852,22.4077,188800.0
2007-01-03 11:40:00,29.96,29.99,29.94,29.98,180700.0,22.4077,22.4301,22.3927,22.4226,180700.0
2007-01-03 11:45:00,29.99,30.0,29.98,30.0,149100.0,22.4301,22.4376,22.4226,22.4376,149100.0
2007-01-03 11:50:00,30.0,30.07,30.0,30.06,275800.0,22.4376,22.4899,22.4376,22.4825,275800.0
2007-01-03 11:55:00,30.06,30.11,30.05,30.09,280800.0,22.4825,22.5199,22.475,22.5049,280800.0
2007-01-03 12:00:00,30.09,30.13,30.07,30.13,311900.0,22.5049,22.5348,22.4899,22.5348,311900.0
2007-01-03 12:05:00,30.13,30.16,30.12,30.15,377300.0,22.5348,22.5573,22.5273,22.5498,377300.0
2007-01-03 12:10:00,30.15,30.15,30.04,30.1,277800.0,22.5498,22.5498,22.4675,22.5124,277800.0
2007-01-03 12:15:00,30.11,30.11,30.05,30.06,280900.0,22.5199,22.5199,22.475,22.4825,280900.0
2007-01-03 12:20:00,30.05,30.06,30.0,30.0,230400.0,22.475,22.4825,22.4376,22.4376,230400.0
2007-01-03 12:25:00,30.01,30.03,30.0,30.03,105100.0,22.4451,22.46,22.4376,22.46,105100.0
2007-01-03 12:30:00,30.03,30.11,30.03,30.11,205900.0,22.46,22.5199,22.46,22.5199,205900.0
2007-01-03 12:35:00,30.11,30.11,30.08,30.08,113600.0,22.5199,22.5199,22.4974,22.4974,113600.0
2007-01-03 12:40:00,30.09,30.09,30.03,30.04,95500.0,22.5049,22.5049,22.46,22.4675,95500.0
2007-01-03 12:45:00,30.04,30.08,30.03,30.07,133600.0,22.4675,22.4974,22.46,22.4899,133600.0
2007-01-03 12:50:00,30.08,30.09,30.07,30.09,106000.0,22.4974,22.5049,22.4899,22.5049,106000.0
2007-01-03 12:55:00,30.09,30.1,30.07,30.07,92300.0,22.5049,22.5124,22.4899,22.4899,92300.0
2007-01-03 13:00:00,30.08,30.08,30.04,30.06,172000.0,22.4974,22.4974,22.4675,22.4825,172000.0
2007-01-03 13:05:00,30.07,30.08,30.03,30.03,151300.0,22.4899,22.4974,22.46,22.46,151300.0
2007-01-03 13:10:00,30.03,30.04,30.01,30.01,55500.0,22.46,22.4675,22.4451,22.4451,55500.0
2007-01-03 13:15:00,30.01,30.02,30.0,30.0,121500.0,22.4451,22.4525,22.4376,22.4376,121500.0
2007-01-03 13:20:00,30.01,30.06,30.0,30.03,306400.0,22.4451,22.4825,22.4376,22.46,306400.0
2007-01-03 13:25:00,30.03,30.04,30.0,30.03,142500.0,22.46,22.4675,22.4376,22.46,142500.0
2007-01-03 13:30:00,30.02,30.03,29.99,30.0,202100.0,22.4525,22.46,22.4301,22.4376,202100.0
2007-01-03 13:35:00,30.01,30.01,29.96,29.97,174800.0,22.4451,22.4451,22.4077,22.4152,174800.0
2007-01-03 13:40:00,29.97,30.0,29.96,29.98,114800.0,22.4152,22.4376,22.4077,22.4226,114800.0
2007-01-03 13:45:00,29.98,29.99,29.97,29.98,156000.0,22.4226,22.4301,22.4152,22.4226,156000.0
2007-01-03 13:50:00,29.98,30.0,29.95,29.95,191400.0,22.4226,22.4376,22.4002,22.4002,191400.0
2007-01-03 13:55:00,29.95,30.01,29.95,29.99,121300.0,22.4002,22.4451,22.4002,22.4301,121300.0
2007-01-03 14:00:00,30.01,30.06,29.95,29.95,219300.0,22.4451,22.4825,22.4002,22.4002,219300.0
2007-01-03 14:05:00,29.96,29.96,29.91,29.91,162000.0,22.4077,22.4077,22.3703,22.3703,162000.0
2007-01-03 14:10:00,29.92,29.93,29.82,29.82,295200.0,22.3778,22.3852,22.303,22.303,295200.0
2007-01-03 14:15:00,29.82,29.85,29.79,29.82,222100.0,22.303,22.3254,22.2805,22.303,222100.0
2007-01-03 14:20:00,29.83,29.88,29.79,29.85,163600.0,22.3104,22.3478,22.2805,22.3254,163600.0
2007-01-03 14:25:00,29.83,29.94,29.82,29.91,212500.0,22.3104,22.3927,22.303,22.3703,212500.0
2007-01-03 14:30:00,29.92,29.94,29.82,29.82,176600.0,22.3778,22.3927,22.303,22.303,176600.0
2007-01-03 14:35:00,29.84,29.89,29.79,29.81,234100.0,22.3179,22.3553,22.2805,22.2955,234100.0
2007-01-03 14:40:00,29.81,29.84,29.75,29.75,237600.0,22.2955,22.3179,22.2506,22.2506,237600.0
2007-01-03 14:45:00,29.75,29.76,29.52,29.66,410900.0,22.2506,22.2581,22.0786,22.1833,410900.0
2007-01-03 14:50:00,29.66,29.76,29.65,29.74,256200.0,22.1833,22.2581,22.1758,22.2431,256200.0
2007-01-03 14:55:00,29.74,29.75,29.67,29.73,337100.0,22.2431,22.2506,22.1908,22.2357,337100.0
2007-01-03 15:00:00,29.73,29.75,29.71,29.74,240300.0,22.2357,22.2506,22.2207,22.2431,240300.0
2007-01-03 15:05:00,29.75,29.85,29.75,29.78,288900.0,22.2506,22.3254,22.2506,22.273,288900.0
2007-01-03 15:10:00,29.78,29.81,29.75,29.76,233300.0,22.273,22.2955,22.2506,22.2581,233300.0
2007-01-03 15:15:00,29.76,29.79,29.74,29.75,286800.0,22.2581,22.2805,22.2431,22.2506,286800.0
2007-01-03 15:20:00,29.75,29.76,29.69,29.7,187900.0,22.2506,22.2581,22.2057,22.2132,187900.0
2007-01-03 15:25:00,29.7,29.77,29.7,29.72,230100.0,22.2132,22.2656,22.2132,22.2282,230100.0
2007-01-03 15:30:00,29.72,29.75,29.71,29.74,107500.0,22.2282,22.2506,22.2207,22.2431,107500.0
2007-01-03 15:35:00,29.74,29.74,29.73,29.74,50400.0,22.2431,22.2431,22.2357,22.2431,50400.0
2007-01-03 15:40:00,29.74,29.76,29.7,29.75,555600.0,22.2431,22.2581,22.2132,22.2506,555600.0
2007-01-03 15:45:00,29.75,29.81,29.75,29.8,212900.0,22.2506,22.2955,22.2506,22.288,212900.0
2007-01-03 15:50:00,29.81,29.9,29.8,29.89,368100.0,22.2955,22.3628,22.288,22.3553,368100.0
2007-01-03 15:55:00,29.89,29.91,29.83,29.84,491400.0,22.3553,22.3703,22.3104,22.3179,491400.0
2007-01-04 09:30:00,29.87,29.91,29.63,29.65,927100.0,22.3404,22.3703,22.1609,22.1758,927100.0
2007-01-04 09:35:00,29.65,29.73,29.57,29.65,555300.0,22.1758,22.2357,22.116,22.1758,555300.0
2007-01-04 09:40:00,29.65,29.73,29.63,29.66,463100.0,22.1758,22.2357,22.1609,22.1833,463100.0
2007-01-04 09:45:00,29.65,29.66,29.52,29.59,852400.0,22.1758,22.1833,22.0786,22.1309,852400.0
2007-01-04 09:50:00,29.6,29.71,29.58,29.7,609400.0,22.1384,22.2207,22.1235,22.2132,609400.0
2007-01-04 09:55:00,29.7,29.82,29.66,29.67,584100.0,22.2132,22.303,22.1833,22.1908,584100.0
2007-01-04 10:00:00,29.68,29.69,29.54,29.57,395900.0,22.1983,22.2057,22.0935,22.116,395900.0
2007-01-04 10:05:00,29.57,29.65,29.49,29.63,499900.0,22.116,22.1758,22.0562,22.1609,499900.0
2007-01-04 10:10:00,29.63,29.65,29.52,29.55,286100.0,22.1609,22.1758,22.0786,22.101,286100.0
2007-01-04 10:15:00,29.55,29.6,29.52,29.6,354200.0,22.101,22.1384,22.0786,22.1384,354200.0
2007-01-04 10:20:00,29.6,29.62,29.58,29.61,225600.0,22.1384,22.1534,22.1235,22.1459,225600.0
2007-01-04 10:25:00,29.62,29.68,29.58,29.59,304000.0,22.1534,22.1983,22.1235,22.1309,304000.0
2007-01-04 10:30:00,29.59,29.66,29.5,29.58,522300.0,22.1309,22.1833,22.0636,22.1235,522300.0
2007-01-04 10:35:00,29.58,29.61,29.53,29.6,328400.0,22.1235,22.1459,22.0861,22.1384,328400.0
2007-01-04 10:40:00,29.6,29.66,29.59,29.63,332200.0,22.1384,22.1833,22.1309,22.1609,332200.0
2007-01-04 10:45:00,29.63,29.64,29.54,29.56,270200.0,22.1609,22.1683,22.0935,22.1085,270200.0
2007-01-04 10:50:00,29.57,29.71,29.56,29.71,440200.0,22.116,22.2207,22.1085,22.2207,440200.0
2007-01-04 10:55:00,29.7,29.8,29.7,29.77,471700.0,22.2132,22.288,22.2132,22.2656,471700.0
2007-01-04 11:00:00,29.77,29.84,29.75,29.84,457500.0,22.2656,22.3179,22.2506,22.3179,457500.0
2007-01-04 11:05:00,29.84,29.85,29.7,29.71,521800.0,22.3179,22.3254,22.2132,22.2207,521800.0
2007-01-04 11:10:00,29.71,29.76,29.71,29.72,273200.0,22.2207,22.2581,22.2207,22.2282,273200.0
2007-01-04 11:15:00,29.72,29.73,29.7,29.72,261400.0,22.2282,22.2357,22.2132,22.2282,261400.0
2007-01-04 11:20:00,29.72,29.73,29.7,29.72,181300.0,22.2282,22.2357,22.2132,22.2282,181300.0
2007-01-04 11:25:00,29.72,29.73,29.66,29.66,249600.0,22.2282,22.2357,22.1833,22.1833,249600.0
2007-01-04 11:30:00,29.66,29.66,29.59,29.6,431800.0,22.1833,22.1833,22.1309,22.1384,431800.0
2007-01-04 11:35:00,29.6,29.66,29.58,29.64,245300.0,22.1384,22.1833,22.1235,22.1683,245300.0
2007-01-04 11:40:00,29.64,29.74,29.63,29.74,245400.0,22.1683,22.2431,22.1609,22.2431,245400.0
2007-01-04 11:45:00,29.74,29.75,29.68,29.7,247700.0,22.2431,22.2506,22.1983,22.2132,247700.0
2007-01-04 11:50:00,29.68,29.69,29.65,29.67,178300.0,22.1983,22.2057,22.1758,22.1908,178300.0
2007-01-04 11:55:00,29.66,29.71,29.65,29.7,240500.0,22.1833,22.2207,22.1758,22.2132,240500.0
2007-01-04 12:00:00,29.71,29.71,29.67,29.68,198700.0,22.2207,22.2207,22.1908,22.1983,198700.0
2007-01-04 12:05:00,29.69,29.69,29.64,29.64,134600.0,22.2057,22.2057,22.1683,22.1683,134600.0
2007-01-04 12:10:00,29.64,29.65,29.6,29.63,198000.0,22.1683,22.1758,22.1384,22.1609,198000.0
2007-01-04 12:15:00,29.63,29.71,29.58,29.6,591100.0,22.1609,22.2207,22.1235,22.1384,591100.0
2007-01-04 12:20:00,29.6,29.64,29.59,29.61,337000.0,22.1384,22.1683,22.1309,22.1459,337000.0
2007-01-04 12:25:00,29.62,29.62,29.57,29.57,183600.0,22.1534,22.1534,22.116,22.116,183600.0
2007-01-04 12:30:00,29.58,29.59,29.55,29.59,129800.0,22.1235,22.1309,22.101,22.1309,129800.0
2007-01-04 12:35:00,29.58,29.59,29.54,29.55,197600.0,22.1235,22.1309,22.0935,22.101,197600.0
2007-01-04 12:40:00,29.55,29.56,29.49,29.5,283100.0,22.101,22.1085,22.0562,22.0636,283100.0
2007-01-04 12:45:00,29.5,29.52,29.49,29.49,266400.0,22.0636,22.0786,22.0562,22.0562,266400.0
2007-01-04 12:50:00,29.5,29.5,29.4,29.41,405900.0,22.0636,22.0636,21.9888,21.9963,405900.0
2007-01-04 12:55:00,29.41,29.42,29.39,29.41,236900.0,21.9963,22.0038,21.9814,21.9963,236900.0
2007-01-04 13:00:00,29.41,29.42,29.4,29.42,203600.0,21.9963,22.0038,21.9888,22.0038,203600.0
2007-01-04 13:05:00,29.41,29.43,29.4,29.41,142800.0,21.9963,22.0113,21.9888,21.9963,142800.0
2007-01-04 13:10:00,29.41,29.42,29.36,29.38,267900.0,21.9963,22.0038,21.9589,21.9739,267900.0
2007-01-04 13:15:00,29.39,29.39,29.36,29.36,176100.0,21.9814,21.9814,21.9589,21.9589,176100.0
2007-01-04 13:20:00,29.37,29.37,29.31,29.34,202400.0,21.9664,21.9664,21.9215,21.944,202400.0
2007-01-04 13:25:00,29.34,29.36,29.32,29.35,320900.0,21.944,21.9589,21.929,21.9514,320900.0
2007-01-04 13:30:00,29.35,29.37,29.34,29.35,244900.0,21.9514,21.9664,21.944,21.9514,244900.0
2007-01-04 13:35:00,29.36,29.37,29.34,29.35,222400.0,21.9589,21.9664,21.944,21.9514,222400.0
2007-01-04 13:40:00,29.36,29.36,29.32,29.32,207600.0,21.9589,21.9589,21.929,21.929,207600.0
2007-01-04 13:45:00,29.33,29.39,29.32,29.39,432400.0,21.9365,21.9814,21.929,21.9814,432400.0
2007-01-04 13:50:00,29.39,29.39,29.35,29.38,268100.0,21.9814,21.9814,21.9514,21.9739,268100.0
2007-01-04 13:55:00,29.38,29.38,29.35,29.36,212000.0,21.9739,21.9739,21.9514,21.9589,212000.0
2007-01-04 14:00:00,29.36,29.42,29.35,29.42,410600.0,21.9589,22.0038,21.9514,22.0038,410600.0
2007-01-04 14:05:00,29.42,29.45,29.41,29.45,221300.0,22.0038,22.0262,21.9963,22.0262,221300.0
2007-01-04 14:10:00,29.45,29.47,29.41,29.42,151500.0,22.0262,22.0412,21.9963,22.0038,151500.0
2007-01-04 14:15:00,29.41,29.42,29.36,29.37,263700.0,21.9963,22.0038,21.9589,21.9664,263700.0
2007-01-04 14:20:00,29.36,29.37,29.29,29.29,278700.0,21.9589,21.9664,21.9066,21.9066,278700.0
2007-01-04 14:25:00,29.3,29.35,29.28,29.3,289900.0,21.914,21.9514,21.8991,21.914,289900.0
2007-01-04 14:30:00,29.3,29.32,29.29,29.31,353400.0,21.914,21.929,21.9066,21.9215,353400.0
2007-01-04 14:35:00,29.31,29.31,29.25,29.25,346200.0,21.9215,21.9215,21.8767,21.8767,346200.0
2007-01-04 14:40:00,29.25,29.3,29.24,29.25,220100.0,21.8767,21.914,21.8692,21.8767,220100.0
2007-01-04 14:45:00,29.25,29.25,29.16,29.2,388000.0,21.8767,21.8767,21.8093,21.8393,388000.0
2007-01-04 14:50:00,29.2,29.21,29.17,29.19,398700.0,21.8393,21.8467,21.8168,21.8318,398700.0
2007-01-04 14:55:00,29.19,29.27,29.17,29.26,349100.0,21.8318,21.8916,21.8168,21.8841,349100.0
2007-01-04 15:00:00,29.27,29.28,29.25,29.26,247400.0,21.8916,21.8991,21.8767,21.8841,247400.0
2007-01-04 15:05:00,29.25,29.3,29.25,29.26,311600.0,21.8767,21.914,21.8767,21.8841,311600.0
2007-01-04 15:10:00,29.26,29.27,29.23,29.23,237000.0,21.8841,21.8916,21.8617,21.8617,237000.0
2007-01-04 15:15:00,29.23,29.25,29.22,29.23,217500.0,21.8617,21.8767,21.8542,21.8617,217500.0
2007-01-04 15:20:00,29.23,29.23,29.22,29.23,156800.0,21.8617,21.8617,21.8542,21.8617,156800.0
2007-01-04 15:25:00,29.23,29.27,29.22,29.25,377400.0,21.8617,21.8916,21.8542,21.8767,377400.0
2007-01-04 15:30:00,29.26,29.27,29.25,29.27,425800.0,21.8841,21.8916,21.8767,21.8916,425800.0
2007-01-04 15:35:00,29.27,29.28,29.26,29.27,367200.0,21.8916,21.8991,21.8841,21.8916,367200.0
2007-01-04 15:40:00,29.27,29.29,29.26,29.28,307200.0,21.8916,21.9066,21.8841,21.8991,307200.0
2007-01-04 15:45:00,29.28,29.28,29.22,29.23,315900.0,21.8991,21.8991,21.8542,21.8617,315900.0
2007-01-04 15:50:00,29.22,29.27,29.22,29.25,482800.0,21.8542,21.8916,21.8542,21.8767,482800.0
2007-01-04 15:55:00,29.26,29.26,29.23,29.24,530800.0,21.8841,21.8841,21.8617,21.8692,530800.0
2007-01-05 09:30:00,29.07,29.4,29.02,29.18,738500.0,21.742,21.9888,21.7046,21.8243,738500.0
2007-01-05 09:35:00,29.18,29.35,29.15,29.31,554300.0,21.8243,21.9514,21.8019,21.9215,554300.0
2007-01-05 09:40:00,29.31,29.37,29.24,29.24,615000.0,21.9215,21.9664,21.8692,21.8692,615000.0
2007-01-05 09:45:00,29.24,29.25,29.15,29.17,352100.0,21.8692,21.8767,21.8019,21.8168,352100.0
2007-01-05 09:50:00,29.17,29.2,29.14,29.16,314600.0,21.8168,21.8393,21.7944,21.8093,314600.0
2007-01-05 09:55:00,29.16,29.18,29.12,29.16,299500.0,21.8093,21.8243,21.7794,21.8093,299500.0
2007-01-05 10:00:00,29.16,29.2,29.1,29.14,403200.0,21.8093,21.8393,21.7645,21.7944,403200.0
2007-01-05 10:05:00,29.14,29.21,29.11,29.12,367700.0,21.7944,21.8467,21.7719,21.7794,367700.0
2007-01-05 10:10:00,29.12,29.19,29.11,29.19,346400.0,21.7794,21.8318,21.7719,21.8318,346400.0
2007-01-05 10:15:00,29.19,29.31,29.16,29.3,527200.0,21.8318,21.9215,21.8093,21.914,527200.0
2007-01-05 10:20:00,29.3,29.31,29.25,29.28,411500.0,21.914,21.9215,21.8767,21.8991,411500.0
2007-01-05 10:25:00,29.28,29.29,29.21,29.27,236900.0,21.8991,21.9066,21.8467,21.8916,236900.0
2007-01-05 10:30:00,29.27,29.28,29.19,29.24,213300.0,21.8916,21.8991,21.8318,21.8692,213300.0
2007-01-05 10:35:00,29.24,29.25,29.16,29.21,224200.0,21.8692,21.8767,21.8093,21.8467,224200.0
2007-01-05 10:40:00,29.22,29.3,29.16,29.27,373200.0,21.8542,21.914,21.8093,21.8916,373200.0
2007-01-05 10:45:00,29.27,29.27,29.12,29.18,354300.0,21.8916,21.8916,21.7794,21.8243,354300.0
2007-01-05 10:50:00,29.19,29.2,29.07,29.07,378700.0,21.8318,21.8393,21.742,21.742,378700.0
2007-01-05 10:55:00,29.07,29.09,29.03,29.04,419400.0,21.742,21.757,21.7121,21.7196,419400.0
2007-01-05 11:00:00,29.04,29.1,29.02,29.03,395800.0,21.7196,21.7645,21.7046,21.7121,395800.0
2007-01-05 11:05:00,29.02,29.03,28.85,28.87,1032500.0,21.7046,21.7121,21.5775,21.5924,1032500.0
2007-01-05 11:10:00,28.86,28.94,28.85,28.9,513000.0,21.585,21.6448,21.5775,21.6149,513000.0
2007-01-05 11:15:00,28.91,28.92,28.86,28.91,312900.0,21.6224,21.6298,21.585,21.6224,312900.0
2007-01-05 11:20:00,28.91,28.91,28.81,28.83,239400.0,21.6224,21.6224,21.5476,21.5625,239400.0
2007-01-05 11:25:00,28.83,28.84,28.65,28.65,463400.0,21.5625,21.57,21.4279,21.4279,463400.0
2007-01-05 11:30:00,28.65,28.74,28.6,28.74,403600.0,21.4279,21.4952,21.3905,21.4952,403600.0
2007-01-05 11:35:00,28.73,28.73,28.64,28.66,343900.0,21.4877,21.4877,21.4204,21.4354,343900.0
2007-01-05 11:40:00,28.66,28.79,28.63,28.76,344100.0,21.4354,21.5326,21.4129,21.5102,344100.0
2007-01-05 11:45:00,28.76,28.86,28.74,28.84,220500.0,21.5102,21.585,21.4952,21.57,220500.0
2007-01-05 11:50:00,28.84,28.89,28.78,28.8,940900.0,21.57,21.6074,21.5251,21.5401,940900.0
2007-01-05 11:55:00,28.8,28.83,28.77,28.82,93600.0,21.5401,21.5625,21.5176,21.555,93600.0
2007-01-05 12:00:00,28.8,28.92,28.8,28.92,216100.0,21.5401,21.6298,21.5401,21.6298,216100.0
2007-01-05 12:05:00,28.91,28.92,28.86,28.9,218100.0,21.6224,21.6298,21.585,21.6149,218100.0
2007-01-05 12:10:00,28.9,28.95,28.9,28.95,215300.0,21.6149,21.6523,21.6149,21.6523,215300.0
2007-01-05 12:15:00,28.95,28.97,28.91,28.95,653100.0,21.6523,21.6672,21.6224,21.6523,653100.0
2007-01-05 12:20:00,28.95,28.96,28.88,28.89,596100.0,21.6523,21.6598,21.5999,21.6074,596100.0
2007-01-05 12:25:00,28.88,28.91,28.83,28.91,229400.0,21.5999,21.6224,21.5625,21.6224,229400.0
2007-01-05 12:30:00,28.91,28.95,28.89,28.92,131700.0,21.6224,21.6523,21.6074,21.6298,131700.0
2007-01-05 12:35:00,28.92,28.92,28.88,28.88,164800.0,21.6298,21.6298,21.5999,21.5999,164800.0
2007-01-05 12:40:00,28.89,28.97,28.86,28.96,181800.0,21.6074,21.6672,21.585,21.6598,181800.0
2007-01-05 12:45:00,28.97,28.99,28.91,28.93,207000.0,21.6672,21.6822,21.6224,21.6373,207000.0
2007-01-05 12:50:00,28.92,29.0,28.92,29.0,227500.0,21.6298,21.6897,21.6298,21.6897,227500.0
2007-01-05 12:55:00,29.0,29.01,28.98,29.0,181700.0,21.6897,21.6972,21.6747,21.6897,181700.0
2007-01-05 13:00:00,28.99,29.01,28.93,28.93,199400.0,21.6822,21.6972,21.6373,21.6373,199400.0
2007-01-05 13:05:00,28.93,28.98,28.87,28.87,126000.0,21.6373,21.6747,21.5924,21.5924,126000.0
2007-01-05 13:10:00,28.87,28.94,28.82,28.92,200600.0,21.5924,21.6448,21.555,21.6298,200600.0
2007-01-05 13:15:00,28.93,28.95,28.91,28.94,70100.0,21.6373,21.6523,21.6224,21.6448,70100.0
2007-01-05 13:20:00,28.94,28.97,28.94,28.96,125900.0,21.6448,21.6672,21.6448,21.6598,125900.0
2007-01-05 13:25:00,28.96,29.0,28.87,28.99,184000.0,21.6598,21.6897,21.5924,21.6822,184000.0
2007-01-05 13:30:00,29.0,29.0,28.98,29.0,170600.0,21.6897,21.6897,21.6747,21.6897,170600.0
2007-01-05 13:35:00,29.0,29.06,28.97,29.04,465400.0,21.6897,21.7345,21.6672,21.7196,465400.0
2007-01-05 13:40:00,29.05,29.08,29.02,29.08,235100.0,21.7271,21.7495,21.7046,21.7495,235100.0
2007-01-05 13:45:00,29.08,29.15,29.06,29.15,289900.0,21.7495,21.8019,21.7345,21.8019,289900.0
2007-01-05 13:50:00,29.15,29.21,29.1,29.15,372200.0,21.8019,21.8467,21.7645,21.8019,372200.0
2007-01-05 13:55:00,29.15,29.18,29.08,29.14,252400.0,21.8019,21.8243,21.7495,21.7944,252400.0
2007-01-05 14:00:00,29.13,29.15,29.06,29.07,195900.0,21.7869,21.8019,21.7345,21.742,195900.0
2007-01-05 14:05:00,29.07,29.09,28.98,29.03,442500.0,21.742,21.757,21.6747,21.7121,442500.0
2007-01-05 14:10:00,29.03,29.05,29.0,29.05,282900.0,21.7121,21.7271,21.6897,21.7271,282900.0
2007-01-05 14:15:00,29.05,29.05,29.01,29.03,158500.0,21.7271,21.7271,21.6972,21.7121,158500.0
2007-01-05 14:20:00,29.03,29.07,29.01,29.07,206700.0,21.7121,21.742,21.6972,21.742,206700.0
2007-01-05 14:25:00,29.06,29.09,29.0,29.02,217000.0,21.7345,21.757,21.6897,21.7046,217000.0
2007-01-05 14:30:00,29.02,29.04,29.0,29.03,111200.0,21.7046,21.7196,21.6897,21.7121,111200.0
2007-01-05 14:35:00,29.04,29.05,29.02,29.04,239200.0,21.7196,21.7271,21.7046,21.7196,239200.0
2007-01-05 14:40:00,29.04,29.04,28.98,28.99,181100.0,21.7196,21.7196,21.6747,21.6822,181100.0
2007-01-05 14:45:00,28.99,29.01,28.98,29.0,293900.0,21.6822,21.6972,21.6747,21.6897,293900.0
2007-01-05 14:50:00,29.0,29.01,28.97,29.0,203800.0,21.6897,21.6972,21.6672,21.6897,203800.0
2007-01-05 14:55:00,29.01,29.08,29.0,29.05,238500.0,21.6972,21.7495,21.6897,21.7271,238500.0
2007-01-05 15:00:00,29.06,29.06,28.97,28.98,248100.0,21.7345,21.7345,21.6672,21.6747,248100.0
2007-01-05 15:05:00,28.99,29.03,28.99,29.01,123400.0,21.6822,21.7121,21.6822,21.6972,123400.0
2007-01-05 15:10:00,29.02,29.02,28.98,28.99,147900.0,21.7046,21.7046,21.6747,21.6822,147900.0
2007-01-05 15:15:00,29.0,29.01,28.97,28.99,522600.0,21.6897,21.6972,21.6672,21.6822,522600.0
2007-01-05 15:20:00,28.99,29.02,28.99,29.01,232700.0,21.6822,21.7046,21.6822,21.6972,232700.0
2007-01-05 15:25:00,29.01,29.05,28.99,29.02,191100.0,21.6972,21.7271,21.6822,21.7046,191100.0
2007-01-05 15:30:00,29.02,29.03,28.96,28.98,217400.0,21.7046,21.7121,21.6598,21.6747,217400.0
2007-01-05 15:35:00,28.98,28.98,28.94,28.97,171700.0,21.6747,21.6747,21.6448,21.6672,171700.0
2007-01-05 15:40:00,28.97,29.06,28.96,29.03,273700.0,21.6672,21.7345,21.6598,21.7121,273700.0
2007-01-05 15:45:00,29.03,29.06,28.98,29.05,310600.0,21.7121,21.7345,21.6747,21.7271,310600.0
2007-01-05 15:50:00,29.06,29.09,28.99,29.0,462100.0,21.7345,21.757,21.6822,21.6897,462100.0
2007-01-05 15:55:00,28.99,29.0,28.95,28.96,390000.0,21.6822,21.6897,21.6523,21.6598,390000.0
2007-01-08 09:30:00,29.37,29.45,29.32,29.44,579700.0,21.9664,22.0262,21.929,22.0188,579700.0
2007-01-08 09:35:00,29.45,29.45,29.26,29.28,304600.0,22.0262,22.0262,21.8841,21.8991,304600.0
2007-01-08 09:40:00,29.28,29.33,29.17,29.3,506900.0,21.8991,21.9365,21.8168,21.914,506900.0
2007-01-08 09:45:00,29.29,29.33,29.26,29.3,239800.0,21.9066,21.9365,21.8841,21.914,239800.0
2007-01-08 09:50:00,29.3,29.4,29.29,29.3,352000.0,21.914,21.9888,21.9066,21.914,352000.0
2007-01-08 09:55:00,29.29,29.34,29.23,29.24,258200.0,21.9066,21.944,21.8617,21.8692,258200.0
2007-01-08 10:00:00,29.25,29.28,29.22,29.26,211900.0,21.8767,21.8991,21.8542,21.8841,211900.0
2007-01-08 10:05:00,29.26,29.27,29.17,29.24,219400.0,21.8841,21.8916,21.8168,21.8692,219400.0
2007-01-08 10:10:00,29.24,29.24,29.09,29.16,322500.0,21.8692,21.8692,21.757,21.8093,322500.0
2007-01-08 10:15:00,29.16,29.18,29.07,29.08,261300.0,21.8093,21.8243,21.742,21.7495,261300.0
2007-01-08 10:20:00,29.08,29.16,29.07,29.11,215900.0,21.7495,21.8093,21.742,21.7719,215900.0
2007-01-08 10:25:00,29.1,29.16,29.09,29.14,106900.0,21.7645,21.8093,21.757,21.7944,106900.0
2007-01-08 10:30:00,29.14,29.15,29.11,29.13,168800.0,21.7944,21.8019,21.7719,21.7869,168800.0
2007-01-08 10:35:00,29.13,29.14,29.01,29.08,200500.0,21.7869,21.7944,21.6972,21.7495,200500.0
2007-01-08 10:40:00,29.09,29.15,29.07,29.11,211600.0,21.757,21.8019,21.742,21.7719,211600.0
2007-01-08 10:45:00,29.09,29.1,28.92,28.97,496500.0,21.757,21.7645,21.6298,21.6672,496500.0
2007-01-08 10:50:00,28.97,29.0,28.89,28.99,277500.0,21.6672,21.6897,21.6074,21.6822,277500.0
2007-01-08 10:55:00,29.0,29.05,28.97,28.97,247800.0,21.6897,21.7271,21.6672,21.6672,247800.0
2007-01-08 11:00:00,28.98,28.98,28.8,28.81,370200.0,21.6747,21.6747,21.5401,21.5476,370200.0
2007-01-08 11:05:00,28.8,29.0,28.76,28.84,356300.0,21.5401,21.6897,21.5102,21.57,356300.0
2007-01-08 11:10:00,28.84,29.01,28.77,28.79,315600.0,21.57,21.6972,21.5176,21.5326,315600.0
2007-01-08 11:15:00,28.8,28.94,28.79,28.94,226900.0,21.5401,21.6448,21.5326,21.6448,226900.0
2007-01-08 11:20:00,28.94,28.98,28.9,28.9,292100.0,21.6448,21.6747,21.6149,21.6149,292100.0
2007-01-08 11:25:00,28.9,28.95,28.85,28.85,126600.0,21.6149,21.6523,21.5775,21.5775,126600.0
2007-01-08 11:30:00,28.85,28.93,28.84,28.92,247300.0,21.5775,21.6373,21.57,21.6298,247300.0
2007-01-08 11:35:00,28.93,28.99,28.9,28.96,157500.0,21.6373,21.6822,21.6149,21.6598,157500.0
2007-01-08 11:40:00,28.96,29.04,28.95,29.03,113200.0,21.6598,21.7196,21.6523,21.7121,113200.0
2007-01-08 11:45:00,29.04,29.1,29.0,29.08,191100.0,21.7196,21.7645,21.6897,21.7495,191100.0
2007-01-08 11:50:00,29.08,29.09,29.0,29.03,103800.0,21.7495,21.757,21.6897,21.7121,103800.0
2007-01-08 11:55:00,29.03,29.1,29.02,29.06,133400.0,21.7121,21.7645,21.7046,21.7345,133400.0
2007-01-08 12:00:00,29.06,29.07,28.97,28.97,121000.0,21.7345,21.742,21.6672,21.6672,121000.0
2007-01-08 12:05:00,28.97,28.99,28.95,28.99,111100.0,21.6672,21.6822,21.6523,21.6822,111100.0
2007-01-08 12:10:00,28.99,29.02,28.97,29.0,66200.0,21.6822,21.7046,21.6672,21.6897,66200.0
2007-01-08 12:15:00,29.0,29.04,28.99,29.0,104800.0,21.6897,21.7196,21.6822,21.6897,104800.0
2007-01-08 12:20:00,29.0,29.0,28.95,28.95,138300.0,21.6897,21.6897,21.6523,21.6523,138300.0
2007-01-08 12:25:00,28.95,29.01,28.95,28.97,95300.0,21.6523,21.6972,21.6523,21.6672,95300.0
2007-01-08 12:30:00,28.97,29.01,28.91,29.0,144500.0,21.6672,21.6972,21.6224,21.6897,144500.0
2007-01-08 12:35:00,29.01,29.05,28.99,29.02,120800.0,21.6972,21.7271,21.6822,21.7046,120800.0
2007-01-08 12:40:00,29.01,29.02,28.96,28.98,97300.0,21.6972,21.7046,21.6598,21.6747,97300.0
2007-01-08 12:45:00,28.98,29.0,28.96,28.97,96000.0,21.6747,21.6897,21.6598,21.6672,96000.0
2007-01-08 12:50:00,28.97,28.97,28.88,28.9,139300.0,21.6672,21.6672,21.5999,21.6149,139300.0
2007-01-08 12:55:00,28.9,28.94,28.9,28.92,86900.0,21.6149,21.6448,21.6149,21.6298,86900.0
2007-01-08 13:00:00,28.92,28.94,28.91,28.91,86900.0,21.6298,21.6448,21.6224,21.6224,86900.0
2007-01-08 13:05:00,28.92,28.98,28.91,28.96,91300.0,21.6298,21.6747,21.6224,21.6598,91300.0
2007-01-08 13:10:00,28.96,28.96,28.86,28.86,101300.0,21.6598,21.6598,21.585,21.585,101300.0
2007-01-08 13:15:00,28.86,28.86,28.81,28.82,165400.0,21.585,21.585,21.5476,21.555,165400.0
2007-01-08 13:20:00,28.82,28.88,28.8,28.87,91700.0,21.555,21.5999,21.5401,21.5924,91700.0
2007-01-08 13:25:00,28.87,28.9,28.83,28.9,89000.0,21.5924,21.6149,21.5625,21.6149,89000.0
2007-01-08 13:30:00,28.9,28.91,28.87,28.89,96600.0,21.6149,21.6224,21.5924,21.6074,96600.0
2007-01-08 13:35:00,28.89,28.91,28.84,28.89,87400.0,21.6074,21.6224,21.57,21.6074,87400.0
2007-01-08 13:40:00,28.89,28.97,28.88,28.96,139800.0,21.6074,21.6672,21.5999,21.6598,139800.0
2007-01-08 13:45:00,28.97,29.07,28.96,29.05,301500.0,21.6672,21.742,21.6598,21.7271,301500.0
2007-01-08 13:50:00,29.06,29.1,29.03,29.04,205400.0,21.7345,21.7645,21.7121,21.7196,205400.0
2007-01-08 13:55:00,29.04,29.07,29.01,29.02,115600.0,21.7196,21.742,21.6972,21.7046,115600.0
2007-01-08 14:00:00,29.02,29.05,28.99,29.01,97800.0,21.7046,21.7271,21.6822,21.6972,97800.0
2007-01-08 14:05:00,29.01,29.04,29.0,29.01,89200.0,21.6972,21.7196,21.6897,21.6972,89200.0
2007-01-08 14:10:00,29.01,29.04,28.99,29.02,147000.0,21.6972,21.7196,21.6822,21.7046,147000.0
2007-01-08 14:15:00,29.02,29.07,29.01,29.01,123700.0,21.7046,21.742,21.6972,21.6972,123700.0
2007-01-08 14:20:00,29.01,29.05,29.0,29.03,79700.0,21.6972,21.7271,21.6897,21.7121,79700.0
2007-01-08 14:25:00,29.03,29.1,29.03,29.1,235900.0,21.7121,21.7645,21.7121,21.7645,235900.0
2007-01-08 14:30:00,29.1,29.11,29.06,29.06,190800.0,21.7645,21.7719,21.7345,21.7345,190800.0
2007-01-08 14:35:00,29.07,29.07,29.01,29.02,114900.0,21.742,21.742,21.6972,21.7046,114900.0
2007-01-08 14:40:00,29.02,29.04,29.01,29.01,99100.0,21.7046,21.7196,21.6972,21.6972,99100.0
2007-01-08 14:45:00,29.01,29.02,28.93,28.94,153100.0,21.6972,21.7046,21.6373,21.6448,153100.0
2007-01-08 14:50:00,28.94,29.01,28.93,28.98,149800.0,21.6448,21.6972,21.6373,21.6747,149800.0
2007-01-08 14:55:00,28.98,28.99,28.96,28.96,71300.0,21.6747,21.6822,21.6598,21.6598,71300.0
2007-01-08 15:00:00,28.96,28.98,28.96,28.98,124100.0,21.6598,21.6747,21.6598,21.6747,124100.0
2007-01-08 15:05:00,28.98,29.0,28.97,28.99,105400.0,21.6747,21.6897,21.6672,21.6822,105400.0
2007-01-08 15:10:00,29.0,29.07,28.99,29.04,247400.0,21.6897,21.742,21.6822,21.7196,247400.0
2007-01-08 15:15:00,29.04,29.05,28.96,28.97,74000.0,21.7196,21.7271,21.6598,21.6672,74000.0
2007-01-08 15:20:00,28.97,29.0,28.96,28.98,104300.0,21.6672,21.6897,21.6598,21.6747,104300.0
2007-01-08 15:25:00,28.98,29.0,28.93,28.94,110200.0,21.6747,21.6897,21.6373,21.6448,110200.0
2007-01-08 15:30:00,28.94,28.99,28.93,28.99,100900.0,21.6448,21.6822,21.6373,21.6822,100900.0
2007-01-08 15:35:00,28.98,29.01,28.92,28.92,172600.0,21.6747,21.6972,21.6298,21.6298,172600.0
2007-01-08 15:40:00,28.93,28.98,28.88,28.94,183200.0,21.6373,21.6747,21.5999,21.6448,183200.0
2007-01-08 15:45:00,28.94,28.95,28.9,28.93,184000.0,21.6448,21.6523,21.6149,21.6373,184000.0
2007-01-08 15:50:00,28.93,28.99,28.92,28.97,246900.0,21.6373,21.6822,21.6298,21.6672,246900.0
2007-01-08 15:55:00,28.98,29.0,28.93,28.94,249400.0,21.6747,21.6897,21.6373,21.6448,249400.0
2007-01-09 09:30:00,28.65,28.66,28.5,28.5,676400.0,21.4279,21.4354,21.3157,21.3157,676400.0
2007-01-09 09:35:00,28.5,28.53,28.43,28.48,654700.0,21.3157,21.3381,21.2634,21.3008,654700.0
2007-01-09 09:40:00,28.48,28.53,28.43,28.43,501800.0,21.3008,21.3381,21.2634,21.2634,501800.0
2007-01-09 09:45:00,28.43,28.44,28.36,28.39,601400.0,21.2634,21.2708,21.211,21.2334,601400.0
2007-01-09 09:50:00,28.38,28.54,28.38,28.51,638800.0,21.226,21.3456,21.226,21.3232,638800.0
2007-01-09 09:55:00,28.51,28.64,28.48,28.51,827600.0,21.3232,21.4204,21.3008,21.3232,827600.0
2007-01-09 10:00:00,28.5,28.51,28.41,28.41,542700.0,21.3157,21.3232,21.2484,21.2484,542700.0
2007-01-09 10:05:00,28.41,28.5,28.39,28.46,332000.0,21.2484,21.3157,21.2334,21.2858,332000.0
2007-01-09 10:10:00,28.46,28.49,28.45,28.49,250000.0,21.2858,21.3082,21.2783,21.3082,250000.0
2007-01-09 10:15:00,28.49,28.54,28.48,28.5,353800.0,21.3082,21.3456,21.3008,21.3157,353800.0
2007-01-09 10:20:00,28.5,28.7,28.5,28.68,584800.0,21.3157,21.4653,21.3157,21.4503,584800.0
2007-01-09 10:25:00,28.68,28.7,28.63,28.64,314900.0,21.4503,21.4653,21.4129,21.4204,314900.0
2007-01-09 10:30:00,28.63,28.64,28.5,28.52,375100.0,21.4129,21.4204,21.3157,21.3307,375100.0
2007-01-09 10:35:00,28.53,28.55,28.48,28.5,335800.0,21.3381,21.3531,21.3008,21.3157,335800.0
2007-01-09 10:40:00,28.5,28.51,28.42,28.43,246400.0,21.3157,21.3232,21.2559,21.2634,246400.0
2007-01-09 10:45:00,28.43,28.46,28.41,28.42,190400.0,21.2634,21.2858,21.2484,21.2559,190400.0
2007-01-09 10:50:00,28.42,28.47,28.4,28.44,226800.0,21.2559,21.2933,21.2409,21.2708,226800.0
2007-01-09 10:55:00,28.44,28.49,28.43,28.44,151900.0,21.2708,21.3082,21.2634,21.2708,151900.0
2007-01-09 11:00:00,28.44,28.51,28.44,28.48,173500.0,21.2708,21.3232,21.2708,21.3008,173500.0
2007-01-09 11:05:00,28.48,28.5,28.44,28.47,221700.0,21.3008,21.3157,21.2708,21.2933,221700.0
2007-01-09 11:10:00,28.47,28.47,28.41,28.45,159200.0,21.2933,21.2933,21.2484,21.2783,159200.0
2007-01-09 11:15:00,28.45,28.45,28.39,28.39,181800.0,21.2783,21.2783,21.2334,21.2334,181800.0
2007-01-09 11:20:00,28.4,28.4,28.32,28.36,314300.0,21.2409,21.2409,21.1811,21.211,314300.0
2007-01-09 11:25:00,28.37,28.38,28.34,28.35,247600.0,21.2185,21.226,21.196,21.2035,247600.0
2007-01-09 11:30:00,28.35,28.36,28.29,28.29,614400.0,21.2035,21.211,21.1586,21.1586,614400.0
2007-01-09 11:35:00,28.3,28.32,28.27,28.27,250900.0,21.1661,21.1811,21.1437,21.1437,250900.0
2007-01-09 11:40:00,28.28,28.33,28.26,28.29,398100.0,21.1512,21.1886,21.1362,21.1586,398100.0
2007-01-09 11:45:00,28.3,28.31,28.27,28.28,158700.0,21.1661,21.1736,21.1437,21.1512,158700.0
2007-01-09 11:50:00,28.28,28.35,28.27,28.33,211800.0,21.1512,21.2035,21.1437,21.1886,211800.0
2007-01-09 11:55:00,28.32,28.32,28.28,28.3,138200.0,21.1811,21.1811,21.1512,21.1661,138200.0
2007-01-09 12:00:00,28.3,28.35,28.28,28.35,165800.0,21.1661,21.2035,21.1512,21.2035,165800.0
2007-01-09 12:05:00,28.34,28.38,28.28,28.38,155700.0,21.196,21.226,21.1512,21.226,155700.0
2007-01-09 12:10:00,28.38,28.45,28.36,28.4,261400.0,21.226,21.2783,21.211,21.2409,261400.0
2007-01-09 12:15:00,28.4,28.52,28.36,28.48,331400.0,21.2409,21.3307,21.211,21.3008,331400.0
2007-01-09 12:20:00,28.49,28.54,28.4,28.4,140300.0,21.3082,21.3456,21.2409,21.2409,140300.0
2007-01-09 12:25:00,28.4,28.52,28.36,28.52,157100.0,21.2409,21.3307,21.211,21.3307,157100.0
2007-01-09 12:30:00,28.52,28.58,28.49,28.54,235500.0,21.3307,21.3755,21.3082,21.3456,235500.0
2007-01-09 12:35:00,28.54,28.59,28.47,28.56,361400.0,21.3456,21.383,21.2933,21.3606,361400.0
2007-01-09 12:40:00,28.57,28.65,28.55,28.58,405100.0,21.3681,21.4279,21.3531,21.3755,405100.0
2007-01-09 12:45:00,28.58,28.63,28.56,28.6,381700.0,21.3755,21.4129,21.3606,21.3905,381700.0
2007-01-09 12:50:00,28.6,28.73,28.57,28.71,353100.0,21.3905,21.4877,21.3681,21.4728,353100.0
2007-01-09 12:55:00,28.71,28.72,28.55,28.59,267400.0,21.4728,21.4803,21.3531,21.383,267400.0
2007-01-09 13:00:00,28.59,28.63,28.59,28.61,173500.0,21.383,21.4129,21.383,21.398,173500.0
2007-01-09 13:05:00,28.61,28.69,28.59,28.68,292700.0,21.398,21.4578,21.383,21.4503,292700.0
2007-01-09 13:10:00,28.68,28.82,28.68,28.79,355800.0,21.4503,21.555,21.4503,21.5326,355800.0
2007-01-09 13:15:00,28.79,28.89,28.76,28.84,388400.0,21.5326,21.6074,21.5102,21.57,388400.0
2007-01-09 13:20:00,28.84,28.86,28.79,28.82,194300.0,21.57,21.585,21.5326,21.555,194300.0
2007-01-09 13:25:00,28.81,28.81,28.75,28.76,125400.0,21.5476,21.5476,21.5027,21.5102,125400.0
2007-01-09 13:30:00,28.76,28.8,28.75,28.8,108900.0,21.5102,21.5401,21.5027,21.5401,108900.0
2007-01-09 13:35:00,28.79,28.87,28.78,28.78,180600.0,21.5326,21.5924,21.5251,21.5251,180600.0
2007-01-09 13:40:00,28.77,28.78,28.69,28.7,157100.0,21.5176,21.5251,21.4578,21.4653,157100.0
2007-01-09 13:45:00,28.7,28.81,28.67,28.71,155600.0,21.4653,21.5476,21.4429,21.4728,155600.0
2007-01-09 13:50:00,28.72,28.79,28.67,28.77,235000.0,21.4803,21.5326,21.4429,21.5176,235000.0
2007-01-09 13:55:00,28.76,28.81,28.72,28.8,210300.0,21.5102,21.5476,21.4803,21.5401,210300.0
2007-01-09 14:00:00,28.8,28.87,28.79,28.82,222600.0,21.5401,21.5924,21.5326,21.555,222600.0
2007-01-09 14:05:00,28.81,28.84,28.75,28.76,181400.0,21.5476,21.57,21.5027,21.5102,181400.0
2007-01-09 14:10:00,28.76,28.77,28.63,28.67,275500.0,21.5102,21.5176,21.4129,21.4429,275500.0
2007-01-09 14:15:00,28.66,28.8,28.64,28.71,215300.0,21.4354,21.5401,21.4204,21.4728,215300.0
2007-01-09 14:20:00,28.71,28.79,28.71,28.75,308500.0,21.4728,21.5326,21.4728,21.5027,308500.0
2007-01-09 14:25:00,28.76,28.77,28.71,28.71,111300.0,21.5102,21.5176,21.4728,21.4728,111300.0
2007-01-09 14:30:00,28.72,28.72,28.67,28.68,119500.0,21.4803,21.4803,21.4429,21.4503,119500.0
2007-01-09 14:35:00,28.68,28.72,28.68,28.7,158600.0,21.4503,21.4803,21.4503,21.4653,158600.0
2007-01-09 14:40:00,28.7,28.73,28.68,28.7,78200.0,21.4653,21.4877,21.4503,21.4653,78200.0
2007-01-09 14:45:00,28.71,28.71,28.67,28.67,97500.0,21.4728,21.4728,21.4429,21.4429,97500.0
2007-01-09 14:50:00,28.67,28.67,28.62,28.64,171200.0,21.4429,21.4429,21.4055,21.4204,171200.0
2007-01-09 14:55:00,28.64,28.7,28.63,28.66,105400.0,21.4204,21.4653,21.4129,21.4354,105400.0
2007-01-09 15:00:00,28.66,28.67,28.61,28.61,134600.0,21.4354,21.4429,21.398,21.398,134600.0
2007-01-09 15:05:00,28.6,28.67,28.6,28.66,121700.0,21.3905,21.4429,21.3905,21.4354,121700.0
2007-01-09 15:10:00,28.66,28.74,28.66,28.69,83900.0,21.4354,21.4952,21.4354,21.4578,83900.0
2007-01-09 15:15:00,28.71,28.75,28.7,28.72,103100.0,21.4728,21.5027,21.4653,21.4803,103100.0
2007-01-09 15:20:00,28.72,28.73,28.71,28.72,82000.0,21.4803,21.4877,21.4728,21.4803,82000.0
2007-01-09 15:25:00,28.72,28.76,28.71,28.76,160100.0,21.4803,21.5102,21.4728,21.5102,160100.0
2007-01-09 15:30:00,28.76,28.76,28.73,28.73,110300.0,21.5102,21.5102,21.4877,21.4877,110300.0
2007-01-09 15:35:00,28.73,28.81,28.72,28.81,248100.0,21.4877,21.5476,21.4803,21.5476,248100.0
2007-01-09 15:40:00,28.81,28.81,28.68,28.71,345000.0,21.5476,21.5476,21.4503,21.4728,345000.0
2007-01-09 15:45:00,28.7,28.71,28.69,28.7,335400.0,21.4653,21.4728,21.4578,21.4653,335400.0
2007-01-09 15:50:00,28.7,28.76,28.69,28.74,277900.0,21.4653,21.5102,21.4578,21.4952,277900.0
2007-01-09 15:55:00,28.74,28.75,28.71,28.73,344600.0,21.4952,21.5027,21.4728,21.4877,344600.0
2007-01-10 09:30:00,28.55,28.55,27.65,28.47,348800.0,21.3531,21.3531,20.68,21.2933,348800.0
2007-01-10 09:35:00,28.46,28.55,28.4,28.55,480500.0,21.2858,21.3531,21.2409,21.3531,480500.0
2007-01-10 09:40:00,28.54,28.56,28.35,28.37,338000.0,21.3456,21.3606,21.2035,21.2185,338000.0
2007-01-10 09:45:00,28.36,28.44,28.34,28.4,348200.0,21.211,21.2708,21.196,21.2409,348200.0
2007-01-10 09:50:00,28.4,28.41,28.31,28.32,367300.0,21.2409,21.2484,21.1736,21.1811,367300.0
2007-01-10 09:55:00,28.34,28.44,28.33,28.41,2467800.0,21.196,21.2708,21.1886,21.2484,2467800.0
2007-01-10 10:00:00,28.41,28.46,28.39,28.45,320600.0,21.2484,21.2858,21.2334,21.2783,320600.0
2007-01-10 10:05:00,28.45,28.47,28.38,28.46,315200.0,21.2783,21.2933,21.226,21.2858,315200.0
2007-01-10 10:10:00,28.46,28.46,28.37,28.37,304100.0,21.2858,21.2858,21.2185,21.2185,304100.0
2007-01-10 10:15:00,28.38,28.43,28.35,28.42,269500.0,21.226,21.2634,21.2035,21.2559,269500.0
2007-01-10 10:20:00,28.41,28.44,28.37,28.42,160100.0,21.2484,21.2708,21.2185,21.2559,160100.0
2007-01-10 10:25:00,28.41,28.48,28.39,28.46,143700.0,21.2484,21.3008,21.2334,21.2858,143700.0
2007-01-10 10:30:00,28.45,28.51,28.3,28.45,578800.0,21.2783,21.3232,21.1661,21.2783,578800.0
2007-01-10 10:35:00,28.47,28.66,28.45,28.61,431700.0,21.2933,21.4354,21.2783,21.398,431700.0
2007-01-10 10:40:00,28.61,28.63,28.5,28.53,316700.0,21.398,21.4129,21.3157,21.3381,316700.0
2007-01-10 10:45:00,28.54,28.61,28.52,28.54,195900.0,21.3456,21.398,21.3307,21.3456,195900.0
2007-01-10 10:50:00,28.54,28.55,28.42,28.43,304900.0,21.3456,21.3531,21.2559,21.2634,304900.0
2007-01-10 10:55:00,28.44,28.5,28.36,28.39,202500.0,21.2708,21.3157,21.211,21.2334,202500.0
2007-01-10 11:00:00,28.38,28.38,28.3,28.35,361600.0,21.226,21.226,21.1661,21.2035,361600.0
2007-01-10 11:05:00,28.35,28.46,28.34,28.4,248700.0,21.2035,21.2858,21.196,21.2409,248700.0
2007-01-10 11:10:00,28.4,28.42,28.34,28.42,126500.0,21.2409,21.2559,21.196,21.2559,126500.0
2007-01-10 11:15:00,28.42,28.52,28.4,28.4,183800.0,21.2559,21.3307,21.2409,21.2409,183800.0
2007-01-10 11:20:00,28.4,28.41,28.3,28.31,209400.0,21.2409,21.2484,21.1661,21.1736,209400.0
2007-01-10 11:25:00,28.31,28.35,28.26,28.27,314400.0,21.1736,21.2035,21.1362,21.1437,314400.0
2007-01-10 11:30:00,28.28,28.29,28.25,28.25,283000.0,21.1512,21.1586,21.1287,21.1287,283000.0
2007-01-10 11:35:00,28.25,28.3,28.2,28.28,331400.0,21.1287,21.1661,21.0913,21.1512,331400.0
2007-01-10 11:40:00,28.28,28.3,28.25,28.3,215200.0,21.1512,21.1661,21.1287,21.1661,215200.0
2007-01-10 11:45:00,28.3,28.35,28.26,28.32,379400.0,21.1661,21.2035,21.1362,21.1811,379400.0
2007-01-10 11:50:00,28.32,28.43,28.31,28.4,281500.0,21.1811,21.2634,21.1736,21.2409,281500.0
2007-01-10 11:55:00,28.4,28.45,28.34,28.37,296500.0,21.2409,21.2783,21.196,21.2185,296500.0
2007-01-10 12:00:00,28.36,28.37,28.31,28.34,151800.0,21.211,21.2185,21.1736,21.196,151800.0
2007-01-10 12:05:00,28.33,28.34,28.3,28.31,143800.0,21.1886,21.196,21.1661,21.1736,143800.0
2007-01-10 12:10:00,28.31,28.37,28.3,28.35,193800.0,21.1736,21.2185,21.1661,21.2035,193800.0
2007-01-10 12:15:00,28.35,28.36,28.27,28.27,206000.0,21.2035,21.211,21.1437,21.1437,206000.0
2007-01-10 12:20:00,28.27,28.29,28.22,28.22,297700.0,21.1437,21.1586,21.1063,21.1063,297700.0
2007-01-10 12:25:00,28.22,28.22,28.15,28.15,278200.0,21.1063,21.1063,21.0539,21.0539,278200.0
2007-01-10 12:30:00,28.15,28.31,28.15,28.31,312500.0,21.0539,21.1736,21.0539,21.1736,312500.0
2007-01-10 12:35:00,28.3,28.37,28.29,28.34,227500.0,21.1661,21.2185,21.1586,21.196,227500.0
2007-01-10 12:40:00,28.34,28.35,28.26,28.32,147600.0,21.196,21.2035,21.1362,21.1811,147600.0
2007-01-10 12:45:00,28.31,28.35,28.26,28.34,122200.0,21.1736,21.2035,21.1362,21.196,122200.0
2007-01-10 12:50:00,28.34,28.39,28.29,28.29,165400.0,21.196,21.2334,21.1586,21.1586,165400.0
2007-01-10 12:55:00,28.28,28.34,28.26,28.32,163000.0,21.1512,21.196,21.1362,21.1811,163000.0
2007-01-10 13:00:00,28.31,28.35,28.29,28.29,82300.0,21.1736,21.2035,21.1586,21.1586,82300.0
2007-01-10 13:05:00,28.29,28.4,28.29,28.4,127700.0,21.1586,21.2409,21.1586,21.2409,127700.0
2007-01-10 13:10:00,28.4,28.41,28.37,28.4,162100.0,21.2409,21.2484,21.2185,21.2409,162100.0
2007-01-10 13:15:00,28.4,28.5,28.4,28.45,241300.0,21.2409,21.3157,21.2409,21.2783,241300.0
2007-01-10 13:20:00,28.45,28.5,28.41,28.49,337300.0,21.2783,21.3157,21.2484,21.3082,337300.0
2007-01-10 13:25:00,28.49,28.5,28.47,28.48,653400.0,21.3082,21.3157,21.2933,21.3008,653400.0
2007-01-10 13:30:00,28.48,28.48,28.32,28.37,238700.0,21.3008,21.3008,21.1811,21.2185,238700.0
2007-01-10 13:35:00,28.37,28.43,28.34,28.42,117500.0,21.2185,21.2634,21.196,21.2559,117500.0
2007-01-10 13:40:00,28.42,28.5,28.42,28.5,142400.0,21.2559,21.3157,21.2559,21.3157,142400.0
2007-01-10 13:45:00,28.5,28.56,28.47,28.51,183700.0,21.3157,21.3606,21.2933,21.3232,183700.0
2007-01-10 13:50:00,28.5,28.58,28.49,28.51,154900.0,21.3157,21.3755,21.3082,21.3232,154900.0
2007-01-10 13:55:00,28.51,28.54,28.47,28.48,131200.0,21.3232,21.3456,21.2933,21.3008,131200.0
2007-01-10 14:00:00,28.47,28.53,28.42,28.51,153600.0,21.2933,21.3381,21.2559,21.3232,153600.0
2007-01-10 14:05:00,28.52,28.55,28.49,28.54,210900.0,21.3307,21.3531,21.3082,21.3456,210900.0
2007-01-10 14:10:00,28.53,28.61,28.53,28.59,158900.0,21.3381,21.398,21.3381,21.383,158900.0
2007-01-10 14:15:00,28.59,28.6,28.54,28.56,138500.0,21.383,21.3905,21.3456,21.3606,138500.0
2007-01-10 14:20:00,28.56,28.56,28.5,28.55,888800.0,21.3606,21.3606,21.3157,21.3531,888800.0
2007-01-10 14:25:00,28.55,28.59,28.53,28.58,121400.0,21.3531,21.383,21.3381,21.3755,121400.0
2007-01-10 14:30:00,28.58,28.58,28.52,28.54,103700.0,21.3755,21.3755,21.3307,21.3456,103700.0
2007-01-10 14:35:00,28.54,28.54,28.47,28.49,165500.0,21.3456,21.3456,21.2933,21.3082,165500.0
2007-01-10 14:40:00,28.5,28.57,28.48,28.57,106700.0,21.3157,21.3681,21.3008,21.3681,106700.0
2007-01-10 14:45:00,28.57,28.62,28.57,28.58,161100.0,21.3681,21.4055,21.3681,21.3755,161100.0
2007-01-10 14:50:00,28.58,28.59,28.51,28.56,143000.0,21.3755,21.383,21.3232,21.3606,143000.0
2007-01-10 14:55:00,28.56,28.57,28.52,28.55,114000.0,21.3606,21.3681,21.3307,21.3531,114000.0
2007-01-10 15:00:00,28.55,28.57,28.51,28.53,129100.0,21.3531,21.3681,21.3232,21.3381,129100.0
2007-01-10 15:05:00,28.53,28.55,28.51,28.53,150700.0,21.3381,21.3531,21.3232,21.3381,150700.0
2007-01-10 15:10:00,28.52,28.54,28.46,28.46,191100.0,21.3307,21.3456,21.2858,21.2858,191100.0
2007-01-10 15:15:00,28.47,28.47,28.37,28.38,238800.0,21.2933,21.2933,21.2185,21.226,238800.0
2007-01-10 15:20:00,28.37,28.4,28.35,28.36,249500.0,21.2185,21.2409,21.2035,21.211,249500.0
2007-01-10 15:25:00,28.37,28.37,28.32,28.35,161400.0,21.2185,21.2185,21.1811,21.2035,161400.0
2007-01-10 15:30:00,28.34,28.39,28.34,28.36,157300.0,21.196,21.2334,21.196,21.211,157300.0
2007-01-10 15:35:00,28.36,28.39,28.35,28.38,288700.0,21.211,21.2334,21.2035,21.226,288700.0
2007-01-10 15:40:00,28.38,28.42,28.36,28.37,280400.0,21.226,21.2559,21.211,21.2185,280400.0
2007-01-10 15:45:00,28.36,28.37,28.32,28.34,333100.0,21.211,21.2185,21.1811,21.196,333100.0
2007-01-10 15:50:00,28.34,28.36,28.33,28.33,223700.0,21.196,21.211,21.1886,21.1886,223700.0
2007-01-10 15:55:00,28.34,28.35,28.32,28.32,451700.0,21.196,21.2035,21.1811,21.1811,451700.0
2007-01-11 09:30:00,28.3,28.5,28.25,28.47,589500.0,21.1661,21.3157,21.1287,21.2933,589500.0
2007-01-11 09:35:00,28.48,28.64,28.46,28.59,536700.0,21.3008,21.4204,21.2858,21.383,536700.0
2007-01-11 09:40:00,28.59,28.71,28.3,28.57,372600.0,21.383,21.4728,21.1661,21.3681,372600.0
2007-01-11 09:45:00,28.58,28.65,28.56,28.59,302900.0,21.3755,21.4279,21.3606,21.383,302900.0
2007-01-11 09:50:00,28.6,28.74,28.57,28.67,491800.0,21.3905,21.4952,21.3681,21.4429,491800.0
2007-01-11 09:55:00,28.67,28.76,28.64,28.7,338800.0,21.4429,21.5102,21.4204,21.4653,338800.0
2007-01-11 10:00:00,28.67,28.75,28.62,28.62,684100.0,21.4429,21.5027,21.4055,21.4055,684100.0
2007-01-11 10:05:00,28.63,28.69,28.56,28.6,318900.0,21.4129,21.4578,21.3606,21.3905,318900.0
2007-01-11 10:10:00,28.59,28.59,28.53,28.53,238100.0,21.383,21.383,21.3381,21.3381,238100.0
2007-01-11 10:15:00,28.54,28.57,28.49,28.57,376400.0,21.3456,21.3681,21.3082,21.3681,376400.0
2007-01-11 10:20:00,28.57,28.7,28.56,28.7,284900.0,21.3681,21.4653,21.3606,21.4653,284900.0
2007-01-11 10:25:00,28.69,28.79,28.69,28.73,320700.0,21.4578,21.5326,21.4578,21.4877,320700.0
2007-01-11 10:30:00,28.74,28.75,28.66,28.67,393400.0,21.4952,21.5027,21.4354,21.4429,393400.0
2007-01-11 10:35:00,28.66,28.71,28.6,28.66,367000.0,21.4354,21.4728,21.3905,21.4354,367000.0
2007-01-11 10:40:00,28.66,28.75,28.6,28.74,439200.0,21.4354,21.5027,21.3905,21.4952,439200.0
2007-01-11 10:45:00,28.74,28.84,28.7,28.83,421100.0,21.4952,21.57,21.4653,21.5625,421100.0
2007-01-11 10:50:00,28.83,28.89,28.81,28.86,408900.0,21.5625,21.6074,21.5476,21.585,408900.0
2007-01-11 10:55:00,28.85,28.86,28.7,28.72,396300.0,21.5775,21.585,21.4653,21.4803,396300.0
2007-01-11 11:00:00,28.72,28.84,28.69,28.83,522800.0,21.4803,21.57,21.4578,21.5625,522800.0
2007-01-11 11:05:00,28.82,28.86,28.79,28.82,279500.0,21.555,21.585,21.5326,21.555,279500.0
2007-01-11 11:10:00,28.81,28.82,28.72,28.74,242800.0,21.5476,21.555,21.4803,21.4952,242800.0
2007-01-11 11:15:00,28.74,28.74,28.69,28.7,212300.0,21.4952,21.4952,21.4578,21.4653,212300.0
2007-01-11 11:20:00,28.7,28.7,28.56,28.58,278800.0,21.4653,21.4653,21.3606,21.3755,278800.0
2007-01-11 11:25:00,28.58,28.62,28.5,28.5,1770200.0,21.3755,21.4055,21.3157,21.3157,1770200.0
2007-01-11 11:30:00,28.5,28.54,28.44,28.46,584300.0,21.3157,21.3456,21.2708,21.2858,584300.0
2007-01-11 11:35:00,28.46,28.55,28.44,28.54,3361200.0,21.2858,21.3531,21.2708,21.3456,3361200.0
2007-01-11 11:40:00,28.54,28.57,28.53,28.55,379500.0,21.3456,21.3681,21.3381,21.3531,379500.0
2007-01-11 11:45:00,28.54,28.61,28.54,28.56,258900.0,21.3456,21.398,21.3456,21.3606,258900.0
2007-01-11 11:50:00,28.56,28.59,28.53,28.59,188000.0,21.3606,21.383,21.3381,21.383,188000.0
2007-01-11 11:55:00,28.6,28.6,28.57,28.58,92900.0,21.3905,21.3905,21.3681,21.3755,92900.0
2007-01-11 12:00:00,28.57,28.61,28.52,28.6,394500.0,21.3681,21.398,21.3307,21.3905,394500.0
2007-01-11 12:05:00,28.59,28.61,28.58,28.59,66000.0,21.383,21.398,21.3755,21.383,66000.0
2007-01-11 12:10:00,28.59,28.61,28.53,28.55,314700.0,21.383,21.398,21.3381,21.3531,314700.0
2007-01-11 12:15:00,28.55,28.61,28.55,28.56,292800.0,21.3531,21.398,21.3531,21.3606,292800.0
2007-01-11 12:20:00,28.56,28.64,28.56,28.61,193900.0,21.3606,21.4204,21.3606,21.398,193900.0
2007-01-11 12:25:00,28.61,28.67,28.61,28.66,118000.0,21.398,21.4429,21.398,21.4354,118000.0
2007-01-11 12:30:00,28.66,28.68,28.63,28.66,110800.0,21.4354,21.4503,21.4129,21.4354,110800.0
2007-01-11 12:35:00,28.66,28.66,28.59,28.61,125500.0,21.4354,21.4354,21.383,21.398,125500.0
2007-01-11 12:40:00,28.61,28.64,28.59,28.64,137300.0,21.398,21.4204,21.383,21.4204,137300.0
2007-01-11 12:45:00,28.64,28.66,28.59,28.59,1534200.0,21.4204,21.4354,21.383,21.383,1534200.0
2007-01-11 12:50:00,28.59,28.59,28.5,28.53,210900.0,21.383,21.383,21.3157,21.3381,210900.0
2007-01-11 12:55:00,28.53,28.57,28.52,28.54,178800.0,21.3381,21.3681,21.3307,21.3456,178800.0
2007-01-11 13:00:00,28.54,28.55,28.52,28.52,119100.0,21.3456,21.3531,21.3307,21.3307,119100.0
2007-01-11 13:05:00,28.52,28.53,28.43,28.44,234400.0,21.3307,21.3381,21.2634,21.2708,234400.0
2007-01-11 13:10:00,28.44,28.45,28.36,28.41,298400.0,21.2708,21.2783,21.211,21.2484,298400.0
2007-01-11 13:15:00,28.4,28.43,28.37,28.42,210700.0,21.2409,21.2634,21.2185,21.2559,210700.0
2007-01-11 13:20:00,28.42,28.42,28.25,28.25,520200.0,21.2559,21.2559,21.1287,21.1287,520200.0
2007-01-11 13:25:00,28.25,28.3,28.19,28.27,487100.0,21.1287,21.1661,21.0839,21.1437,487100.0
2007-01-11 13:30:00,28.26,28.33,28.25,28.28,297300.0,21.1362,21.1886,21.1287,21.1512,297300.0
2007-01-11 13:35:00,28.28,28.38,28.28,28.36,199700.0,21.1512,21.226,21.1512,21.211,199700.0
2007-01-11 13:40:00,28.35,28.39,28.33,28.35,156200.0,21.2035,21.2334,21.1886,21.2035,156200.0
2007-01-11 13:45:00,28.35,28.38,28.32,28.33,78400.0,21.2035,21.226,21.1811,21.1886,78400.0
2007-01-11 13:50:00,28.33,28.39,28.32,28.34,188000.0,21.1886,21.2334,21.1811,21.196,188000.0
2007-01-11 13:55:00,28.34,28.34,28.26,28.32,275200.0,21.196,21.196,21.1362,21.1811,275200.0
2007-01-11 14:00:00,28.31,28.33,28.25,28.26,270600.0,21.1736,21.1886,21.1287,21.1362,270600.0
2007-01-11 14:05:00,28.26,28.28,28.2,28.21,311400.0,21.1362,21.1512,21.0913,21.0988,311400.0
2007-01-11 14:10:00,28.21,28.22,28.15,28.17,298300.0,21.0988,21.1063,21.0539,21.0689,298300.0
2007-01-11 14:15:00,28.17,28.21,28.16,28.16,204700.0,21.0689,21.0988,21.0614,21.0614,204700.0
2007-01-11 14:20:00,28.16,28.21,28.12,28.2,320200.0,21.0614,21.0988,21.0315,21.0913,320200.0
2007-01-11 14:25:00,28.2,28.28,28.19,28.26,324800.0,21.0913,21.1512,21.0839,21.1362,324800.0
2007-01-11 14:30:00,28.26,28.33,28.25,28.27,349400.0,21.1362,21.1886,21.1287,21.1437,349400.0
2007-01-11 14:35:00,28.28,28.36,28.26,28.33,279200.0,21.1512,21.211,21.1362,21.1886,279200.0
2007-01-11 14:40:00,28.34,28.34,28.26,28.26,242600.0,21.196,21.196,21.1362,21.1362,242600.0
2007-01-11 14:45:00,28.26,28.31,28.24,28.3,239800.0,21.1362,21.1736,21.1213,21.1661,239800.0
2007-01-11 14:50:00,28.29,28.34,28.28,28.31,206200.0,21.1586,21.196,21.1512,21.1736,206200.0
2007-01-11 14:55:00,28.32,28.35,28.31,28.34,205900.0,21.1811,21.2035,21.1736,21.196,205900.0
2007-01-11 15:00:00,28.34,28.35,28.24,28.25,252500.0,21.196,21.2035,21.1213,21.1287,252500.0
2007-01-11 15:05:00,28.24,28.28,28.2,28.24,322000.0,21.1213,21.1512,21.0913,21.1213,322000.0
2007-01-11 15:10:00,28.23,28.33,28.23,28.28,306500.0,21.1138,21.1886,21.1138,21.1512,306500.0
2007-01-11 15:15:00,28.28,28.3,28.25,28.26,215400.0,21.1512,21.1661,21.1287,21.1362,215400.0
2007-01-11 15:20:00,28.26,28.26,28.22,28.23,285800.0,21.1362,21.1362,21.1063,21.1138,285800.0
2007-01-11 15:25:00,28.23,28.27,28.21,28.23,224500.0,21.1138,21.1437,21.0988,21.1138,224500.0
2007-01-11 15:30:00,28.23,28.26,28.22,28.24,225700.0,21.1138,21.1362,21.1063,21.1213,225700.0
2007-01-11 15:35:00,28.24,28.25,28.23,28.23,313400.0,21.1213,21.1287,21.1138,21.1138,313400.0
2007-01-11 15:40:00,28.24,28.27,28.21,28.25,369900.0,21.1213,21.1437,21.0988,21.1287,369900.0
2007-01-11 15:45:00,28.25,28.25,28.2,28.24,326000.0,21.1287,21.1287,21.0913,21.1213,326000.0
2007-01-11 15:50:00,28.24,28.25,28.23,28.25,330800.0,21.1213,21.1287,21.1138,21.1287,330800.0
2007-01-11 15:55:00,28.25,28.28,28.23,28.28,412600.0,21.1287,21.1512,21.1138,21.1512,412600.0
2007-01-12 09:30:00,28.49,28.53,28.42,28.47,481500.0,21.3082,21.3381,21.2559,21.2933,481500.0
2007-01-12 09:35:00,28.46,28.62,28.42,28.6,383300.0,21.2858,21.4055,21.2559,21.3905,383300.0
2007-01-12 09:40:00,28.6,28.6,28.38,28.42,281900.0,21.3905,21.3905,21.226,21.2559,281900.0
2007-01-12 09:45:00,28.43,28.62,28.42,28.62,399800.0,21.2634,21.4055,21.2559,21.4055,399800.0
2007-01-12 09:50:00,28.6,28.63,28.51,28.53,318900.0,21.3905,21.4129,21.3232,21.3381,318900.0
2007-01-12 09:55:00,28.53,28.58,28.53,28.57,217000.0,21.3381,21.3755,21.3381,21.3681,217000.0
2007-01-12 10:00:00,28.58,28.63,28.56,28.61,245200.0,21.3755,21.4129,21.3606,21.398,245200.0
2007-01-12 10:05:00,28.62,28.65,28.56,28.61,212100.0,21.4055,21.4279,21.3606,21.398,212100.0
2007-01-12 10:10:00,28.61,28.62,28.5,28.56,284500.0,21.398,21.4055,21.3157,21.3606,284500.0
2007-01-12 10:15:00,28.56,28.59,28.45,28.47,249700.0,21.3606,21.383,21.2783,21.2933,249700.0
2007-01-12 10:20:00,28.47,28.65,28.46,28.6,268200.0,21.2933,21.4279,21.2858,21.3905,268200.0
2007-01-12 10:25:00,28.6,28.65,28.57,28.63,397300.0,21.3905,21.4279,21.3681,21.4129,397300.0
2007-01-12 10:30:00,28.63,28.63,28.58,28.63,337500.0,21.4129,21.4129,21.3755,21.4129,337500.0
2007-01-12 10:35:00,28.62,28.67,28.61,28.64,344100.0,21.4055,21.4429,21.398,21.4204,344100.0
2007-01-12 10:40:00,28.64,28.64,28.53,28.54,255800.0,21.4204,21.4204,21.3381,21.3456,255800.0
2007-01-12 10:45:00,28.55,28.55,28.48,28.49,194300.0,21.3531,21.3531,21.3008,21.3082,194300.0
2007-01-12 10:50:00,28.49,28.49,28.36,28.37,336600.0,21.3082,21.3082,21.211,21.2185,336600.0
2007-01-12 10:55:00,28.37,28.47,28.36,28.46,217700.0,21.2185,21.2933,21.211,21.2858,217700.0
2007-01-12 11:00:00,28.45,28.53,28.44,28.48,267100.0,21.2783,21.3381,21.2708,21.3008,267100.0
2007-01-12 11:05:00,28.48,28.53,28.47,28.5,200300.0,21.3008,21.3381,21.2933,21.3157,200300.0
2007-01-12 11:10:00,28.5,28.51,28.46,28.5,115200.0,21.3157,21.3232,21.2858,21.3157,115200.0
2007-01-12 11:15:00,28.51,28.55,28.47,28.49,103500.0,21.3232,21.3531,21.2933,21.3082,103500.0
2007-01-12 11:20:00,28.48,28.54,28.47,28.53,467200.0,21.3008,21.3456,21.2933,21.3381,467200.0
2007-01-12 11:25:00,28.53,28.55,28.51,28.54,123900.0,21.3381,21.3531,21.3232,21.3456,123900.0
2007-01-12 11:30:00,28.54,28.67,28.54,28.67,444400.0,21.3456,21.4429,21.3456,21.4429,444400.0
2007-01-12 11:35:00,28.67,28.69,28.63,28.64,299600.0,21.4429,21.4578,21.4129,21.4204,299600.0
2007-01-12 11:40:00,28.64,28.66,28.62,28.65,185500.0,21.4204,21.4354,21.4055,21.4279,185500.0
2007-01-12 11:45:00,28.64,28.67,28.62,28.66,224800.0,21.4204,21.4429,21.4055,21.4354,224800.0
2007-01-12 11:50:00,28.67,28.74,28.65,28.69,492800.0,21.4429,21.4952,21.4279,21.4578,492800.0
2007-01-12 11:55:00,28.68,28.7,28.62,28.64,99700.0,21.4503,21.4653,21.4055,21.4204,99700.0
2007-01-12 12:00:00,28.64,28.7,28.63,28.69,114500.0,21.4204,21.4653,21.4129,21.4578,114500.0
2007-01-12 12:05:00,28.69,28.72,28.68,28.69,63000.0,21.4578,21.4803,21.4503,21.4578,63000.0
2007-01-12 12:10:00,28.7,28.71,28.67,28.69,115300.0,21.4653,21.4728,21.4429,21.4578,115300.0
2007-01-12 12:15:00,28.69,28.7,28.62,28.64,143400.0,21.4578,21.4653,21.4055,21.4204,143400.0
2007-01-12 12:20:00,28.64,28.69,28.63,28.69,118900.0,21.4204,21.4578,21.4129,21.4578,118900.0
2007-01-12 12:25:00,28.7,28.72,28.69,28.71,135700.0,21.4653,21.4803,21.4578,21.4728,135700.0
2007-01-12 12:30:00,28.71,28.74,28.7,28.72,139200.0,21.4728,21.4952,21.4653,21.4803,139200.0
2007-01-12 12:35:00,28.71,28.75,28.71,28.73,94400.0,21.4728,21.5027,21.4728,21.4877,94400.0
2007-01-12 12:40:00,28.73,28.75,28.71,28.74,83000.0,21.4877,21.5027,21.4728,21.4952,83000.0
2007-01-12 12:45:00,28.75,28.77,28.75,28.75,91200.0,21.5027,21.5176,21.5027,21.5027,91200.0
2007-01-12 12:50:00,28.75,28.76,28.72,28.75,107600.0,21.5027,21.5102,21.4803,21.5027,107600.0
2007-01-12 12:55:00,28.76,28.8,28.75,28.78,134600.0,21.5102,21.5401,21.5027,21.5251,134600.0
2007-01-12 13:00:00,28.78,28.85,28.78,28.85,254300.0,21.5251,21.5775,21.5251,21.5775,254300.0
2007-01-12 13:05:00,28.86,28.88,28.83,28.84,184300.0,21.585,21.5999,21.5625,21.57,184300.0
2007-01-12 13:10:00,28.84,28.93,28.7,28.93,410000.0,21.57,21.6373,21.4653,21.6373,410000.0
2007-01-12 13:15:00,28.92,28.97,28.92,28.94,277200.0,21.6298,21.6672,21.6298,21.6448,277200.0
2007-01-12 13:20:00,28.94,29.05,28.93,29.01,286300.0,21.6448,21.7271,21.6373,21.6972,286300.0
2007-01-12 13:25:00,29.02,29.05,28.95,28.96,356800.0,21.7046,21.7271,21.6523,21.6598,356800.0
2007-01-12 13:30:00,28.96,29.05,28.95,29.04,262900.0,21.6598,21.7271,21.6523,21.7196,262900.0
2007-01-12 13:35:00,29.04,29.08,29.03,29.06,205000.0,21.7196,21.7495,21.7121,21.7345,205000.0
2007-01-12 13:40:00,29.06,29.06,28.94,28.99,138400.0,21.7345,21.7345,21.6448,21.6822,138400.0
2007-01-12 13:45:00,28.99,29.0,28.92,28.94,391600.0,21.6822,21.6897,21.6298,21.6448,391600.0
2007-01-12 13:50:00,28.94,29.0,28.93,28.99,117400.0,21.6448,21.6897,21.6373,21.6822,117400.0
2007-01-12 13:55:00,28.99,29.05,28.98,29.0,104800.0,21.6822,21.7271,21.6747,21.6897,104800.0
2007-01-12 14:00:00,29.0,29.0,28.94,28.95,87000.0,21.6897,21.6897,21.6448,21.6523,87000.0
2007-01-12 14:05:00,28.94,28.96,28.89,28.92,163300.0,21.6448,21.6598,21.6074,21.6298,163300.0
2007-01-12 14:10:00,28.92,28.98,28.9,28.97,120000.0,21.6298,21.6747,21.6149,21.6672,120000.0
2007-01-12 14:15:00,28.97,29.04,28.95,29.04,189900.0,21.6672,21.7196,21.6523,21.7196,189900.0
2007-01-12 14:20:00,29.04,29.07,29.02,29.06,162100.0,21.7196,21.742,21.7046,21.7345,162100.0
2007-01-12 14:25:00,29.06,29.09,29.03,29.09,169400.0,21.7345,21.757,21.7121,21.757,169400.0
2007-01-12 14:30:00,29.09,29.1,29.08,29.08,112600.0,21.757,21.7645,21.7495,21.7495,112600.0
2007-01-12 14:35:00,29.08,29.09,29.03,29.06,144500.0,21.7495,21.757,21.7121,21.7345,144500.0
2007-01-12 14:40:00,29.06,29.08,29.05,29.08,72100.0,21.7345,21.7495,21.7271,21.7495,72100.0
2007-01-12 14:45:00,29.08,29.09,29.07,29.09,79600.0,21.7495,21.757,21.742,21.757,79600.0
2007-01-12 14:50:00,29.09,29.1,29.07,29.07,86300.0,21.757,21.7645,21.742,21.742,86300.0
2007-01-12 14:55:00,29.07,29.08,29.01,29.05,662200.0,21.742,21.7495,21.6972,21.7271,662200.0
2007-01-12 15:00:00,29.05,29.07,29.04,29.04,138300.0,21.7271,21.742,21.7196,21.7196,138300.0
2007-01-12 15:05:00,29.04,29.09,29.01,29.09,148300.0,21.7196,21.757,21.6972,21.757,148300.0
2007-01-12 15:10:00,29.09,29.1,29.08,29.1,82200.0,21.757,21.7645,21.7495,21.7645,82200.0
2007-01-12 15:15:00,29.1,29.13,29.09,29.11,130900.0,21.7645,21.7869,21.757,21.7719,130900.0
2007-01-12 15:20:00,29.12,29.19,29.11,29.17,240800.0,21.7794,21.8318,21.7719,21.8168,240800.0
2007-01-12 15:25:00,29.17,29.19,29.15,29.18,170700.0,21.8168,21.8318,21.8019,21.8243,170700.0
2007-01-12 15:30:00,29.17,29.2,29.16,29.16,271200.0,21.8168,21.8393,21.8093,21.8093,271200.0
2007-01-12 15:35:00,29.16,29.16,29.13,29.15,364000.0,21.8093,21.8093,21.7869,21.8019,364000.0
2007-01-12 15:40:00,29.14,29.19,29.13,29.18,250400.0,21.7944,21.8318,21.7869,21.8243,250400.0
2007-01-12 15:45:00,29.18,29.19,29.13,29.14,342800.0,21.8243,21.8318,21.7869,21.7944,342800.0
2007-01-12 15:50:00,29.15,29.17,29.14,29.14,287100.0,21.8019,21.8168,21.7944,21.7944,287100.0
2007-01-12 15:55:00,29.14,29.14,29.07,29.12,492000.0,21.7944,21.7944,21.742,21.7794,492000.0
2007-01-16 09:30:00,29.01,29.1,28.85,28.91,638300.0,21.6972,21.7645,21.5775,21.6224,638300.0
2007-01-16 09:35:00,28.91,28.98,28.85,28.92,245000.0,21.6224,21.6747,21.5775,21.6298,245000.0
2007-01-16 09:40:00,28.91,29.04,28.91,29.01,488900.0,21.6224,21.7196,21.6224,21.6972,488900.0
2007-01-16 09:45:00,29.01,29.12,28.96,29.11,426700.0,21.6972,21.7794,21.6598,21.7719,426700.0
2007-01-16 09:50:00,29.1,29.12,29.0,29.11,425900.0,21.7645,21.7794,21.6897,21.7719,425900.0
2007-01-16 09:55:00,29.11,29.14,29.0,29.0,248400.0,21.7719,21.7944,21.6897,21.6897,248400.0
2007-01-16 10:00:00,29.01,29.03,28.94,28.98,301800.0,21.6972,21.7121,21.6448,21.6747,301800.0
2007-01-16 10:05:00,28.97,28.98,28.83,28.85,353300.0,21.6672,21.6747,21.5625,21.5775,353300.0
2007-01-16 10:10:00,28.84,28.92,28.83,28.86,347100.0,21.57,21.6298,21.5625,21.585,347100.0
2007-01-16 10:15:00,28.87,29.06,28.85,28.93,405000.0,21.5924,21.7345,21.5775,21.6373,405000.0
2007-01-16 10:20:00,28.93,28.94,28.85,28.91,301400.0,21.6373,21.6448,21.5775,21.6224,301400.0
2007-01-16 10:25:00,28.91,29.02,28.89,28.91,211200.0,21.6224,21.7046,21.6074,21.6224,211200.0
2007-01-16 10:30:00,28.91,28.97,28.84,28.86,133900.0,21.6224,21.6672,21.57,21.585,133900.0
2007-01-16 10:35:00,28.85,28.87,28.64,28.64,551000.0,21.5775,21.5924,21.4204,21.4204,551000.0
2007-01-16 10:40:00,28.64,28.72,28.62,28.67,238000.0,21.4204,21.4803,21.4055,21.4429,238000.0
2007-01-16 10:45:00,28.67,28.71,28.61,28.7,314200.0,21.4429,21.4728,21.398,21.4653,314200.0
2007-01-16 10:50:00,28.7,28.73,28.66,28.68,177100.0,21.4653,21.4877,21.4354,21.4503,177100.0
2007-01-16 10:55:00,28.68,28.69,28.62,28.64,156900.0,21.4503,21.4578,21.4055,21.4204,156900.0
2007-01-16 11:00:00,28.64,28.75,28.64,28.74,294000.0,21.4204,21.5027,21.4204,21.4952,294000.0
2007-01-16 11:05:00,28.73,28.76,28.67,28.68,209000.0,21.4877,21.5102,21.4429,21.4503,209000.0
2007-01-16 11:10:00,28.68,28.7,28.62,28.64,168400.0,21.4503,21.4653,21.4055,21.4204,168400.0
2007-01-16 11:15:00,28.63,28.67,28.57,28.63,289400.0,21.4129,21.4429,21.3681,21.4129,289400.0
2007-01-16 11:20:00,28.63,28.63,28.5,28.56,381300.0,21.4129,21.4129,21.3157,21.3606,381300.0
2007-01-16 11:25:00,28.55,28.63,28.54,28.62,170000.0,21.3531,21.4129,21.3456,21.4055,170000.0
2007-01-16 11:30:00,28.62,28.65,28.59,28.64,198100.0,21.4055,21.4279,21.383,21.4204,198100.0
2007-01-16 11:35:00,28.64,28.67,28.62,28.64,113400.0,21.4204,21.4429,21.4055,21.4204,113400.0
2007-01-16 11:40:00,28.64,28.71,28.63,28.71,259600.0,21.4204,21.4728,21.4129,21.4728,259600.0
2007-01-16 11:45:00,28.71,28.71,28.68,28.69,70200.0,21.4728,21.4728,21.4503,21.4578,70200.0
2007-01-16 11:50:00,28.69,28.7,28.65,28.67,130200.0,21.4578,21.4653,21.4279,21.4429,130200.0
2007-01-16 11:55:00,28.68,28.75,28.65,28.74,166100.0,21.4503,21.5027,21.4279,21.4952,166100.0
2007-01-16 12:00:00,28.74,28.78,28.73,28.75,160300.0,21.4952,21.5251,21.4877,21.5027,160300.0
2007-01-16 12:05:00,28.74,28.76,28.7,28.73,143900.0,21.4952,21.5102,21.4653,21.4877,143900.0
2007-01-16 12:10:00,28.74,28.79,28.72,28.75,171500.0,21.4952,21.5326,21.4803,21.5027,171500.0
2007-01-16 12:15:00,28.75,28.76,28.72,28.76,177000.0,21.5027,21.5102,21.4803,21.5102,177000.0
2007-01-16 12:20:00,28.76,28.79,28.73,28.74,130100.0,21.5102,21.5326,21.4877,21.4952,130100.0
2007-01-16 12:25:00,28.75,28.8,28.73,28.77,159200.0,21.5027,21.5401,21.4877,21.5176,159200.0
2007-01-16 12:30:00,28.78,28.84,28.77,28.84,133500.0,21.5251,21.57,21.5176,21.57,133500.0
2007-01-16 12:35:00,28.84,28.84,28.76,28.79,86600.0,21.57,21.57,21.5102,21.5326,86600.0
2007-01-16 12:40:00,28.79,28.85,28.78,28.84,96600.0,21.5326,21.5775,21.5251,21.57,96600.0
2007-01-16 12:45:00,28.84,28.84,28.77,28.8,84500.0,21.57,21.57,21.5176,21.5401,84500.0
2007-01-16 12:50:00,28.79,28.8,28.72,28.76,175300.0,21.5326,21.5401,21.4803,21.5102,175300.0
2007-01-16 12:55:00,28.76,28.79,28.74,28.79,59800.0,21.5102,21.5326,21.4952,21.5326,59800.0
2007-01-16 13:00:00,28.79,28.8,28.73,28.78,113900.0,21.5326,21.5401,21.4877,21.5251,113900.0
2007-01-16 13:05:00,28.77,28.78,28.71,28.72,87200.0,21.5176,21.5251,21.4728,21.4803,87200.0
2007-01-16 13:10:00,28.73,28.73,28.6,28.64,195400.0,21.4877,21.4877,21.3905,21.4204,195400.0
2007-01-16 13:15:00,28.64,28.66,28.6,28.64,131500.0,21.4204,21.4354,21.3905,21.4204,131500.0
2007-01-16 13:20:00,28.64,28.65,28.56,28.57,155900.0,21.4204,21.4279,21.3606,21.3681,155900.0
2007-01-16 13:25:00,28.57,28.59,28.56,28.58,94200.0,21.3681,21.383,21.3606,21.3755,94200.0
2007-01-16 13:30:00,28.57,28.58,28.51,28.53,211100.0,21.3681,21.3755,21.3232,21.3381,211100.0
2007-01-16 13:35:00,28.53,28.56,28.49,28.52,205200.0,21.3381,21.3606,21.3082,21.3307,205200.0
2007-01-16 13:40:00,28.52,28.56,28.5,28.5,180400.0,21.3307,21.3606,21.3157,21.3157,180400.0
2007-01-16 13:45:00,28.5,28.54,28.49,28.53,140000.0,21.3157,21.3456,21.3082,21.3381,140000.0
2007-01-16 13:50:00,28.52,28.56,28.52,28.54,223900.0,21.3307,21.3606,21.3307,21.3456,223900.0
2007-01-16 13:55:00,28.55,28.64,28.53,28.63,139000.0,21.3531,21.4204,21.3381,21.4129,139000.0
2007-01-16 14:00:00,28.63,28.64,28.56,28.6,152200.0,21.4129,21.4204,21.3606,21.3905,152200.0
2007-01-16 14:05:00,28.6,28.64,28.59,28.61,136000.0,21.3905,21.4204,21.383,21.398,136000.0
2007-01-16 14:10:00,28.61,28.62,28.55,28.56,117600.0,21.398,21.4055,21.3531,21.3606,117600.0
2007-01-16 14:15:00,28.55,28.58,28.53,28.54,163900.0,21.3531,21.3755,21.3381,21.3456,163900.0
2007-01-16 14:20:00,28.54,28.6,28.53,28.59,124000.0,21.3456,21.3905,21.3381,21.383,124000.0
2007-01-16 14:25:00,28.6,28.62,28.59,28.62,138300.0,21.3905,21.4055,21.383,21.4055,138300.0
2007-01-16 14:30:00,28.62,28.69,28.61,28.69,209600.0,21.4055,21.4578,21.398,21.4578,209600.0
2007-01-16 14:35:00,28.69,28.71,28.68,28.69,140500.0,21.4578,21.4728,21.4503,21.4578,140500.0
2007-01-16 14:40:00,28.68,28.69,28.64,28.65,124800.0,21.4503,21.4578,21.4204,21.4279,124800.0
2007-01-16 14:45:00,28.65,28.68,28.62,28.63,147700.0,21.4279,21.4503,21.4055,21.4129,147700.0
2007-01-16 14:50:00,28.63,28.63,28.59,28.6,88700.0,21.4129,21.4129,21.383,21.3905,88700.0
2007-01-16 14:55:00,28.6,28.6,28.58,28.59,108700.0,21.3905,21.3905,21.3755,21.383,108700.0
2007-01-16 15:00:00,28.59,28.6,28.55,28.58,169400.0,21.383,21.3905,21.3531,21.3755,169400.0
2007-01-16 15:05:00,28.59,28.6,28.55,28.56,141400.0,21.383,21.3905,21.3531,21.3606,141400.0
2007-01-16 15:10:00,28.56,28.6,28.54,28.6,168200.0,21.3606,21.3905,21.3456,21.3905,168200.0
2007-01-16 15:15:00,28.6,28.61,28.58,28.6,145200.0,21.3905,21.398,21.3755,21.3905,145200.0
2007-01-16 15:20:00,28.6,28.64,28.59,28.63,131900.0,21.3905,21.4204,21.383,21.4129,131900.0
2007-01-16 15:25:00,28.63,28.65,28.62,28.65,118200.0,21.4129,21.4279,21.4055,21.4279,118200.0
2007-01-16 15:30:00,28.65,28.7,28.64,28.7,262400.0,21.4279,21.4653,21.4204,21.4653,262400.0
2007-01-16 15:35:00,28.7,28.71,28.66,28.71,284800.0,21.4653,21.4728,21.4354,21.4728,284800.0
2007-01-16 15:40:00,28.72,28.75,28.71,28.73,239500.0,21.4803,21.5027,21.4728,21.4877,239500.0
2007-01-16 15:45:00,28.73,28.77,28.73,28.76,222900.0,21.4877,21.5176,21.4877,21.5102,222900.0
2007-01-16 15:50:00,28.76,28.8,28.75,28.77,280500.0,21.5102,21.5401,21.5027,21.5176,280500.0
2007-01-16 15:55:00,28.77,28.8,28.73,28.78,348200.0,21.5176,21.5401,21.4877,21.5251,348200.0
2007-01-17 09:30:00,28.8,28.9,28.7,28.71,488500.0,21.5401,21.6149,21.4653,21.4728,488500.0
2007-01-17 09:35:00,28.7,28.88,28.7,28.81,449500.0,21.4653,21.5999,21.4653,21.5476,449500.0
2007-01-17 09:40:00,28.81,28.87,28.79,28.84,230500.0,21.5476,21.5924,21.5326,21.57,230500.0
2007-01-17 09:45:00,28.84,28.92,28.83,28.91,375700.0,21.57,21.6298,21.5625,21.6224,375700.0
2007-01-17 09:50:00,28.91,29.05,28.9,29.05,482300.0,21.6224,21.7271,21.6149,21.7271,482300.0
2007-01-17 09:55:00,29.04,29.1,28.96,28.96,280300.0,21.7196,21.7645,21.6598,21.6598,280300.0
2007-01-17 10:00:00,28.97,29.06,28.95,29.04,273400.0,21.6672,21.7345,21.6523,21.7196,273400.0
2007-01-17 10:05:00,29.04,29.12,29.03,29.04,349700.0,21.7196,21.7794,21.7121,21.7196,349700.0
2007-01-17 10:10:00,29.04,29.11,28.97,28.99,439900.0,21.7196,21.7719,21.6672,21.6822,439900.0
2007-01-17 10:15:00,28.99,29.0,28.89,29.0,267500.0,21.6822,21.6897,21.6074,21.6897,267500.0
2007-01-17 10:20:00,28.99,29.02,28.95,28.97,291000.0,21.6822,21.7046,21.6523,21.6672,291000.0
2007-01-17 10:25:00,28.97,29.03,28.97,28.98,289400.0,21.6672,21.7121,21.6672,21.6747,289400.0
2007-01-17 10:30:00,28.98,28.99,28.8,28.83,405300.0,21.6747,21.6822,21.5401,21.5625,405300.0
2007-01-17 10:35:00,28.84,28.95,28.83,28.92,274100.0,21.57,21.6523,21.5625,21.6298,274100.0
2007-01-17 10:40:00,28.92,28.96,28.9,28.93,180000.0,21.6298,21.6598,21.6149,21.6373,180000.0
2007-01-17 10:45:00,28.93,29.0,28.93,28.99,301100.0,21.6373,21.6897,21.6373,21.6822,301100.0
2007-01-17 10:50:00,28.99,29.0,28.94,28.96,189100.0,21.6822,21.6897,21.6448,21.6598,189100.0
2007-01-17 10:55:00,28.96,29.0,28.96,28.99,131000.0,21.6598,21.6897,21.6598,21.6822,131000.0
2007-01-17 11:00:00,28.99,29.1,28.99,29.1,363100.0,21.6822,21.7645,21.6822,21.7645,363100.0
2007-01-17 11:05:00,29.09,29.15,29.07,29.14,362400.0,21.757,21.8019,21.742,21.7944,362400.0
2007-01-17 11:10:00,29.14,29.19,29.09,29.18,417000.0,21.7944,21.8318,21.757,21.8243,417000.0
2007-01-17 11:15:00,29.16,29.18,29.11,29.12,262900.0,21.8093,21.8243,21.7719,21.7794,262900.0
2007-01-17 11:20:00,29.13,29.17,29.12,29.17,192200.0,21.7869,21.8168,21.7794,21.8168,192200.0
2007-01-17 11:25:00,29.17,29.18,29.11,29.16,233000.0,21.8168,21.8243,21.7719,21.8093,233000.0
2007-01-17 11:30:00,29.16,29.18,29.11,29.13,194000.0,21.8093,21.8243,21.7719,21.7869,194000.0
2007-01-17 11:35:00,29.13,29.17,29.12,29.12,157700.0,21.7869,21.8168,21.7794,21.7794,157700.0
2007-01-17 11:40:00,29.12,29.15,29.1,29.13,179600.0,21.7794,21.8019,21.7645,21.7869,179600.0
2007-01-17 11:45:00,29.13,29.16,29.08,29.08,174700.0,21.7869,21.8093,21.7495,21.7495,174700.0
2007-01-17 11:50:00,29.09,29.1,29.0,29.02,262700.0,21.757,21.7645,21.6897,21.7046,262700.0
2007-01-17 11:55:00,29.02,29.08,29.01,29.06,268500.0,21.7046,21.7495,21.6972,21.7345,268500.0
2007-01-17 12:00:00,29.07,29.12,29.06,29.1,159400.0,21.742,21.7794,21.7345,21.7645,159400.0
2007-01-17 12:05:00,29.09,29.09,29.01,29.06,271100.0,21.757,21.757,21.6972,21.7345,271100.0
2007-01-17 12:10:00,29.06,29.07,28.98,28.99,145200.0,21.7345,21.742,21.6747,21.6822,145200.0
2007-01-17 12:15:00,28.99,29.01,28.92,29.0,287000.0,21.6822,21.6972,21.6298,21.6897,287000.0
2007-01-17 12:20:00,29.0,29.05,28.99,29.04,255900.0,21.6897,21.7271,21.6822,21.7196,255900.0
2007-01-17 12:25:00,29.04,29.1,29.03,29.1,105100.0,21.7196,21.7645,21.7121,21.7645,105100.0
2007-01-17 12:30:00,29.09,29.1,29.06,29.08,112100.0,21.757,21.7645,21.7345,21.7495,112100.0
2007-01-17 12:35:00,29.08,29.12,29.06,29.07,197200.0,21.7495,21.7794,21.7345,21.742,197200.0
2007-01-17 12:40:00,29.07,29.08,29.01,29.02,126400.0,21.742,21.7495,21.6972,21.7046,126400.0
2007-01-17 12:45:00,29.02,29.03,29.0,29.01,176200.0,21.7046,21.7121,21.6897,21.6972,176200.0
2007-01-17 12:50:00,29.02,29.03,28.97,28.99,250100.0,21.7046,21.7121,21.6672,21.6822,250100.0
2007-01-17 12:55:00,29.0,29.08,29.0,29.06,220700.0,21.6897,21.7495,21.6897,21.7345,220700.0
2007-01-17 13:00:00,29.06,29.11,29.03,29.11,361400.0,21.7345,21.7719,21.7121,21.7719,361400.0
2007-01-17 13:05:00,29.11,29.13,29.04,29.09,263500.0,21.7719,21.7869,21.7196,21.757,263500.0
2007-01-17 13:10:00,29.09,29.1,29.05,29.08,309600.0,21.757,21.7645,21.7271,21.7495,309600.0
2007-01-17 13:15:00,29.08,29.12,29.06,29.11,163700.0,21.7495,21.7794,21.7345,21.7719,163700.0
2007-01-17 13:20:00,29.11,29.13,29.09,29.13,263500.0,21.7719,21.7869,21.757,21.7869,263500.0
2007-01-17 13:25:00,29.13,29.15,29.11,29.14,411700.0,21.7869,21.8019,21.7719,21.7944,411700.0
2007-01-17 13:30:00,29.14,29.23,29.14,29.18,333100.0,21.7944,21.8617,21.7944,21.8243,333100.0
2007-01-17 13:35:00,29.19,29.19,29.18,29.19,214800.0,21.8318,21.8318,21.8243,21.8318,214800.0
2007-01-17 13:40:00,29.19,29.19,29.13,29.16,221700.0,21.8318,21.8318,21.7869,21.8093,221700.0
2007-01-17 13:45:00,29.17,29.21,29.16,29.2,238900.0,21.8168,21.8467,21.8093,21.8393,238900.0
2007-01-17 13:50:00,29.2,29.2,29.11,29.13,197500.0,21.8393,21.8393,21.7719,21.7869,197500.0
2007-01-17 13:55:00,29.13,29.19,29.11,29.15,129400.0,21.7869,21.8318,21.7719,21.8019,129400.0
2007-01-17 14:00:00,29.16,29.24,29.15,29.19,251600.0,21.8093,21.8692,21.8019,21.8318,251600.0
2007-01-17 14:05:00,29.19,29.2,29.15,29.15,215900.0,21.8318,21.8393,21.8019,21.8019,215900.0
2007-01-17 14:10:00,29.15,29.15,29.04,29.04,191200.0,21.8019,21.8019,21.7196,21.7196,191200.0
2007-01-17 14:15:00,29.05,29.11,29.0,29.09,185500.0,21.7271,21.7719,21.6897,21.757,185500.0
2007-01-17 14:20:00,29.09,29.13,29.08,29.12,154100.0,21.757,21.7869,21.7495,21.7794,154100.0
2007-01-17 14:25:00,29.12,29.17,29.11,29.16,226100.0,21.7794,21.8168,21.7719,21.8093,226100.0
2007-01-17 14:30:00,29.16,29.19,29.14,29.14,383700.0,21.8093,21.8318,21.7944,21.7944,383700.0
2007-01-17 14:35:00,29.14,29.16,29.12,29.13,92200.0,21.7944,21.8093,21.7794,21.7869,92200.0
2007-01-17 14:40:00,29.13,29.2,29.13,29.15,237600.0,21.7869,21.8393,21.7869,21.8019,237600.0
2007-01-17 14:45:00,29.14,29.15,29.1,29.1,147300.0,21.7944,21.8019,21.7645,21.7645,147300.0
2007-01-17 14:50:00,29.1,29.11,29.02,29.07,174100.0,21.7645,21.7719,21.7046,21.742,174100.0
2007-01-17 14:55:00,29.07,29.15,29.07,29.13,77400.0,21.742,21.8019,21.742,21.7869,77400.0
2007-01-17 15:00:00,29.13,29.13,29.09,29.12,114300.0,21.7869,21.7869,21.757,21.7794,114300.0
2007-01-17 15:05:00,29.12,29.12,29.06,29.08,222900.0,21.7794,21.7794,21.7345,21.7495,222900.0
2007-01-17 15:10:00,29.06,29.07,29.03,29.07,128500.0,21.7345,21.742,21.7121,21.742,128500.0
2007-01-17 15:15:00,29.07,29.14,29.06,29.13,149900.0,21.742,21.7944,21.7345,21.7869,149900.0
2007-01-17 15:20:00,29.14,29.14,29.06,29.06,174400.0,21.7944,21.7944,21.7345,21.7345,174400.0
2007-01-17 15:25:00,29.06,29.07,29.05,29.06,94700.0,21.7345,21.742,21.7271,21.7345,94700.0
2007-01-17 15:30:00,29.05,29.08,29.02,29.08,228200.0,21.7271,21.7495,21.7046,21.7495,228200.0
2007-01-17 15:35:00,29.08,29.09,29.04,29.06,168800.0,21.7495,21.757,21.7196,21.7345,168800.0
2007-01-17 15:40:00,29.06,29.06,29.01,29.01,137400.0,21.7345,21.7345,21.6972,21.6972,137400.0
2007-01-17 15:45:00,29.01,29.04,29.0,29.04,277000.0,21.6972,21.7196,21.6897,21.7196,277000.0
2007-01-17 15:50:00,29.03,29.06,29.03,29.05,222400.0,21.7121,21.7345,21.7121,21.7271,222400.0
2007-01-17 15:55:00,29.06,29.08,29.02,29.04,373800.0,21.7345,21.7495,21.7046,21.7196,373800.0
2007-01-18 09:30:00,29.12,29.2,29.04,29.04,427800.0,21.7794,21.8393,21.7196,21.7196,427800.0
2007-01-18 09:35:00,29.07,29.24,29.04,29.23,339900.0,21.742,21.8692,21.7196,21.8617,339900.0
2007-01-18 09:40:00,29.21,29.25,29.18,29.22,462800.0,21.8467,21.8767,21.8243,21.8542,462800.0
2007-01-18 09:45:00,29.22,29.34,29.21,29.27,471400.0,21.8542,21.944,21.8467,21.8916,471400.0
2007-01-18 09:50:00,29.27,29.32,29.1,29.12,366300.0,21.8916,21.929,21.7645,21.7794,366300.0
2007-01-18 09:55:00,29.13,29.17,29.1,29.11,340200.0,21.7869,21.8168,21.7645,21.7719,340200.0
2007-01-18 10:00:00,29.11,29.12,28.94,28.95,494600.0,21.7719,21.7794,21.6448,21.6523,494600.0
2007-01-18 10:05:00,28.94,28.99,28.91,28.93,275500.0,21.6448,21.6822,21.6224,21.6373,275500.0
2007-01-18 10:10:00,28.93,28.94,28.76,28.77,381400.0,21.6373,21.6448,21.5102,21.5176,381400.0
2007-01-18 10:15:00,28.77,28.87,28.7,28.85,305100.0,21.5176,21.5924,21.4653,21.5775,305100.0
2007-01-18 10:20:00,28.85,28.89,28.78,28.79,238100.0,21.5775,21.6074,21.5251,21.5326,238100.0
2007-01-18 10:25:00,28.79,28.96,28.78,28.92,178500.0,21.5326,21.6598,21.5251,21.6298,178500.0
2007-01-18 10:30:00,28.92,28.92,28.52,28.54,664800.0,21.6298,21.6298,21.3307,21.3456,664800.0
2007-01-18 10:35:00,28.54,28.67,28.49,28.67,616500.0,21.3456,21.4429,21.3082,21.4429,616500.0
2007-01-18 10:40:00,28.67,28.69,28.51,28.51,491200.0,21.4429,21.4578,21.3232,21.3232,491200.0
2007-01-18 10:45:00,28.51,28.58,28.45,28.47,390300.0,21.3232,21.3755,21.2783,21.2933,390300.0
2007-01-18 10:50:00,28.47,28.47,28.4,28.46,413100.0,21.2933,21.2933,21.2409,21.2858,413100.0
2007-01-18 10:55:00,28.47,28.62,28.45,28.62,368200.0,21.2933,21.4055,21.2783,21.4055,368200.0
2007-01-18 11:00:00,28.62,28.64,28.54,28.6,247700.0,21.4055,21.4204,21.3456,21.3905,247700.0
2007-01-18 11:05:00,28.6,28.64,28.56,28.58,299800.0,21.3905,21.4204,21.3606,21.3755,299800.0
2007-01-18 11:10:00,28.58,28.62,28.47,28.52,211600.0,21.3755,21.4055,21.2933,21.3307,211600.0
2007-01-18 11:15:00,28.52,28.56,28.46,28.46,182800.0,21.3307,21.3606,21.2858,21.2858,182800.0
2007-01-18 11:20:00,28.47,28.55,28.45,28.46,184700.0,21.2933,21.3531,21.2783,21.2858,184700.0
2007-01-18 11:25:00,28.47,28.48,28.45,28.47,207600.0,21.2933,21.3008,21.2783,21.2933,207600.0
2007-01-18 11:30:00,28.47,28.52,28.45,28.49,190000.0,21.2933,21.3307,21.2783,21.3082,190000.0
2007-01-18 11:35:00,28.5,28.53,28.46,28.5,151600.0,21.3157,21.3381,21.2858,21.3157,151600.0
2007-01-18 11:40:00,28.51,28.65,28.5,28.63,399800.0,21.3232,21.4279,21.3157,21.4129,399800.0
2007-01-18 11:45:00,28.63,28.65,28.58,28.61,155100.0,21.4129,21.4279,21.3755,21.398,155100.0
2007-01-18 11:50:00,28.61,28.65,28.6,28.6,126900.0,21.398,21.4279,21.3905,21.3905,126900.0
2007-01-18 11:55:00,28.6,28.62,28.5,28.52,169500.0,21.3905,21.4055,21.3157,21.3307,169500.0
2007-01-18 12:00:00,28.52,28.64,28.52,28.61,243500.0,21.3307,21.4204,21.3307,21.398,243500.0
2007-01-18 12:05:00,28.6,28.65,28.6,28.62,229800.0,21.3905,21.4279,21.3905,21.4055,229800.0
2007-01-18 12:10:00,28.62,28.68,28.57,28.6,229700.0,21.4055,21.4503,21.3681,21.3905,229700.0
2007-01-18 12:15:00,28.57,28.66,28.57,28.63,163700.0,21.3681,21.4354,21.3681,21.4129,163700.0
2007-01-18 12:20:00,28.62,28.68,28.62,28.66,103300.0,21.4055,21.4503,21.4055,21.4354,103300.0
2007-01-18 12:25:00,28.67,28.8,28.65,28.79,245300.0,21.4429,21.5401,21.4279,21.5326,245300.0
2007-01-18 12:30:00,28.78,28.79,28.69,28.69,183200.0,21.5251,21.5326,21.4578,21.4578,183200.0
2007-01-18 12:35:00,28.69,28.72,28.64,28.65,122100.0,21.4578,21.4803,21.4204,21.4279,122100.0
2007-01-18 12:40:00,28.64,28.71,28.63,28.69,78500.0,21.4204,21.4728,21.4129,21.4578,78500.0
2007-01-18 12:45:00,28.68,28.69,28.6,28.61,151500.0,21.4503,21.4578,21.3905,21.398,151500.0
2007-01-18 12:50:00,28.62,28.69,28.61,28.69,83000.0,21.4055,21.4578,21.398,21.4578,83000.0
2007-01-18 12:55:00,28.69,28.73,28.65,28.69,129200.0,21.4578,21.4877,21.4279,21.4578,129200.0
2007-01-18 13:00:00,28.7,28.71,28.67,28.68,96400.0,21.4653,21.4728,21.4429,21.4503,96400.0
2007-01-18 13:05:00,28.68,28.7,28.65,28.69,77500.0,21.4503,21.4653,21.4279,21.4578,77500.0
2007-01-18 13:10:00,28.69,28.71,28.66,28.67,92200.0,21.4578,21.4728,21.4354,21.4429,92200.0
2007-01-18 13:15:00,28.66,28.68,28.65,28.65,63500.0,21.4354,21.4503,21.4279,21.4279,63500.0
2007-01-18 13:20:00,28.65,28.72,28.65,28.71,115700.0,21.4279,21.4803,21.4279,21.4728,115700.0
2007-01-18 13:25:00,28.72,28.74,28.67,28.67,80600.0,21.4803,21.4952,21.4429,21.4429,80600.0
2007-01-18 13:30:00,28.67,28.73,28.67,28.68,95500.0,21.4429,21.4877,21.4429,21.4503,95500.0
2007-01-18 13:35:00,28.69,28.69,28.61,28.66,107800.0,21.4578,21.4578,21.398,21.4354,107800.0
2007-01-18 13:40:00,28.66,28.66,28.61,28.63,61300.0,21.4354,21.4354,21.398,21.4129,61300.0
2007-01-18 13:45:00,28.65,28.69,28.63,28.65,79600.0,21.4279,21.4578,21.4129,21.4279,79600.0
2007-01-18 13:50:00,28.66,28.68,28.66,28.67,29200.0,21.4354,21.4503,21.4354,21.4429,29200.0
2007-01-18 13:55:00,28.67,28.71,28.66,28.66,58100.0,21.4429,21.4728,21.4354,21.4354,58100.0
2007-01-18 14:00:00,28.66,28.66,28.61,28.61,69600.0,21.4354,21.4354,21.398,21.398,69600.0
2007-01-18 14:05:00,28.61,28.61,28.55,28.61,134200.0,21.398,21.398,21.3531,21.398,134200.0
2007-01-18 14:10:00,28.6,28.63,28.49,28.5,207800.0,21.3905,21.4129,21.3082,21.3157,207800.0
2007-01-18 14:15:00,28.5,28.61,28.5,28.61,97000.0,21.3157,21.398,21.3157,21.398,97000.0
2007-01-18 14:20:00,28.6,28.66,28.6,28.64,67200.0,21.3905,21.4354,21.3905,21.4204,67200.0
2007-01-18 14:25:00,28.64,28.67,28.61,28.62,94900.0,21.4204,21.4429,21.398,21.4055,94900.0
2007-01-18 14:30:00,28.62,28.62,28.56,28.57,87000.0,21.4055,21.4055,21.3606,21.3681,87000.0
2007-01-18 14:35:00,28.57,28.61,28.56,28.58,63000.0,21.3681,21.398,21.3606,21.3755,63000.0
2007-01-18 14:40:00,28.57,28.62,28.57,28.61,97900.0,21.3681,21.4055,21.3681,21.398,97900.0
2007-01-18 14:45:00,28.62,28.62,28.56,28.56,41800.0,21.4055,21.4055,21.3606,21.3606,41800.0
2007-01-18 14:50:00,28.56,28.56,28.5,28.51,108600.0,21.3606,21.3606,21.3157,21.3232,108600.0
2007-01-18 14:55:00,28.51,28.53,28.51,28.52,57000.0,21.3232,21.3381,21.3232,21.3307,57000.0
2007-01-18 15:00:00,28.52,28.53,28.52,28.52,51600.0,21.3307,21.3381,21.3307,21.3307,51600.0
2007-01-18 15:05:00,28.52,28.54,28.52,28.52,73400.0,21.3307,21.3456,21.3307,21.3307,73400.0
2007-01-18 15:10:00,28.53,28.57,28.52,28.56,374800.0,21.3381,21.3681,21.3307,21.3606,374800.0
2007-01-18 15:15:00,28.56,28.6,28.55,28.55,105900.0,21.3606,21.3905,21.3531,21.3531,105900.0
2007-01-18 15:20:00,28.56,28.6,28.54,28.6,136400.0,21.3606,21.3905,21.3456,21.3905,136400.0
2007-01-18 15:25:00,28.6,28.61,28.59,28.59,238100.0,21.3905,21.398,21.383,21.383,238100.0
2007-01-18 15:30:00,28.6,28.63,28.55,28.56,197900.0,21.3905,21.4129,21.3531,21.3606,197900.0
2007-01-18 15:35:00,28.56,28.57,28.54,28.57,144700.0,21.3606,21.3681,21.3456,21.3681,144700.0
2007-01-18 15:40:00,28.57,28.6,28.56,28.59,176000.0,21.3681,21.3905,21.3606,21.383,176000.0
2007-01-18 15:45:00,28.59,28.64,28.58,28.64,206800.0,21.383,21.4204,21.3755,21.4204,206800.0
2007-01-18 15:50:00,28.64,28.67,28.63,28.66,248800.0,21.4204,21.4429,21.4129,21.4354,248800.0
2007-01-18 15:55:00,28.66,28.68,28.61,28.62,248700.0,21.4354,21.4503,21.398,21.4055,248700.0
2007-01-19 09:30:00,29.03,29.2,28.75,28.87,1194300.0,21.7121,21.8393,21.5027,21.5924,1194300.0
2007-01-19 09:35:00,28.86,28.88,28.75,28.77,332800.0,21.585,21.5999,21.5027,21.5176,332800.0
2007-01-19 09:40:00,28.76,28.81,28.7,28.71,337000.0,21.5102,21.5476,21.4653,21.4728,337000.0
2007-01-19 09:45:00,28.72,28.82,28.69,28.79,515700.0,21.4803,21.555,21.4578,21.5326,515700.0
2007-01-19 09:50:00,28.8,28.83,28.75,28.78,205300.0,21.5401,21.5625,21.5027,21.5251,205300.0
2007-01-19 09:55:00,28.79,28.87,28.78,28.85,327200.0,21.5326,21.5924,21.5251,21.5775,327200.0
2007-01-19 10:00:00,28.85,28.93,28.83,28.86,595500.0,21.5775,21.6373,21.5625,21.585,595500.0
2007-01-19 10:05:00,28.85,28.93,28.83,28.87,490500.0,21.5775,21.6373,21.5625,21.5924,490500.0
2007-01-19 10:10:00,28.87,28.94,28.87,28.88,382300.0,21.5924,21.6448,21.5924,21.5999,382300.0
2007-01-19 10:15:00,28.88,28.9,28.82,28.84,303300.0,21.5999,21.6149,21.555,21.57,303300.0
2007-01-19 10:20:00,28.84,28.85,28.78,28.82,302600.0,21.57,21.5775,21.5251,21.555,302600.0
2007-01-19 10:25:00,28.82,28.91,28.8,28.87,425300.0,21.555,21.6224,21.5401,21.5924,425300.0
2007-01-19 10:30:00,28.88,28.95,28.87,28.9,876500.0,21.5999,21.6523,21.5924,21.6149,876500.0
2007-01-19 10:35:00,28.9,28.96,28.89,28.94,187200.0,21.6149,21.6598,21.6074,21.6448,187200.0
2007-01-19 10:40:00,28.94,29.0,28.94,28.99,301000.0,21.6448,21.6897,21.6448,21.6822,301000.0
2007-01-19 10:45:00,29.0,29.01,28.94,28.94,222500.0,21.6897,21.6972,21.6448,21.6448,222500.0
2007-01-19 10:50:00,28.95,28.95,28.85,28.85,481500.0,21.6523,21.6523,21.5775,21.5775,481500.0
2007-01-19 10:55:00,28.85,28.93,28.85,28.88,200500.0,21.5775,21.6373,21.5775,21.5999,200500.0
2007-01-19 11:00:00,28.87,28.96,28.86,28.95,377400.0,21.5924,21.6598,21.585,21.6523,377400.0
2007-01-19 11:05:00,28.96,28.98,28.93,28.95,572400.0,21.6598,21.6747,21.6373,21.6523,572400.0
2007-01-19 11:10:00,28.94,29.0,28.94,28.99,137300.0,21.6448,21.6897,21.6448,21.6822,137300.0
2007-01-19 11:15:00,29.0,29.0,28.89,28.91,196500.0,21.6897,21.6897,21.6074,21.6224,196500.0
2007-01-19 11:20:00,28.91,28.94,28.9,28.94,122200.0,21.6224,21.6448,21.6149,21.6448,122200.0
2007-01-19 11:25:00,28.94,29.04,28.94,29.04,341900.0,21.6448,21.7196,21.6448,21.7196,341900.0
2007-01-19 11:30:00,29.04,29.07,29.02,29.02,268600.0,21.7196,21.742,21.7046,21.7046,268600.0
2007-01-19 11:35:00,29.03,29.08,29.0,29.05,291900.0,21.7121,21.7495,21.6897,21.7271,291900.0
2007-01-19 11:40:00,29.05,29.07,29.04,29.06,236600.0,21.7271,21.742,21.7196,21.7345,236600.0
2007-01-19 11:45:00,29.06,29.09,29.02,29.07,178600.0,21.7345,21.757,21.7046,21.742,178600.0
2007-01-19 11:50:00,29.07,29.14,29.07,29.14,310600.0,21.742,21.7944,21.742,21.7944,310600.0
2007-01-19 11:55:00,29.13,29.14,29.06,29.1,387400.0,21.7869,21.7944,21.7345,21.7645,387400.0
2007-01-19 12:00:00,29.1,29.2,29.09,29.2,516300.0,21.7645,21.8393,21.757,21.8393,516300.0
2007-01-19 12:05:00,29.19,29.24,29.15,29.18,346300.0,21.8318,21.8692,21.8019,21.8243,346300.0
2007-01-19 12:10:00,29.2,29.2,29.1,29.18,356000.0,21.8393,21.8393,21.7645,21.8243,356000.0
2007-01-19 12:15:00,29.17,29.21,29.12,29.19,234100.0,21.8168,21.8467,21.7794,21.8318,234100.0
2007-01-19 12:20:00,29.18,29.24,29.17,29.22,212300.0,21.8243,21.8692,21.8168,21.8542,212300.0
2007-01-19 12:25:00,29.21,29.23,29.18,29.19,151800.0,21.8467,21.8617,21.8243,21.8318,151800.0
2007-01-19 12:30:00,29.19,29.23,29.13,29.13,179100.0,21.8318,21.8617,21.7869,21.7869,179100.0
2007-01-19 12:35:00,29.14,29.23,29.11,29.23,164700.0,21.7944,21.8617,21.7719,21.8617,164700.0
2007-01-19 12:40:00,29.22,29.24,29.21,29.24,110100.0,21.8542,21.8692,21.8467,21.8692,110100.0
2007-01-19 12:45:00,29.24,29.24,29.21,29.22,86200.0,21.8692,21.8692,21.8467,21.8542,86200.0
2007-01-19 12:50:00,29.22,29.25,29.21,29.24,170800.0,21.8542,21.8767,21.8467,21.8692,170800.0
2007-01-19 12:55:00,29.23,29.24,29.18,29.18,194900.0,21.8617,21.8692,21.8243,21.8243,194900.0
2007-01-19 13:00:00,29.18,29.21,29.15,29.15,152000.0,21.8243,21.8467,21.8019,21.8019,152000.0
2007-01-19 13:05:00,29.16,29.18,29.12,29.13,202800.0,21.8093,21.8243,21.7794,21.7869,202800.0
2007-01-19 13:10:00,29.12,29.14,29.07,29.13,230400.0,21.7794,21.7944,21.742,21.7869,230400.0
2007-01-19 13:15:00,29.13,29.16,29.06,29.1,221200.0,21.7869,21.8093,21.7345,21.7645,221200.0
2007-01-19 13:20:00,29.09,29.18,29.09,29.15,183000.0,21.757,21.8243,21.757,21.8019,183000.0
2007-01-19 13:25:00,29.14,29.19,29.13,29.18,137400.0,21.7944,21.8318,21.7869,21.8243,137400.0
2007-01-19 13:30:00,29.18,29.21,29.18,29.19,111400.0,21.8243,21.8467,21.8243,21.8318,111400.0
2007-01-19 13:35:00,29.19,29.22,29.17,29.21,828100.0,21.8318,21.8542,21.8168,21.8467,828100.0
2007-01-19 13:40:00,29.21,29.21,29.18,29.19,177100.0,21.8467,21.8467,21.8243,21.8318,177100.0
2007-01-19 13:45:00,29.19,29.24,29.12,29.15,384600.0,21.8318,21.8692,21.7794,21.8019,384600.0
2007-01-19 13:50:00,29.16,29.24,29.16,29.18,212600.0,21.8093,21.8692,21.8093,21.8243,212600.0
2007-01-19 13:55:00,29.17,29.2,29.16,29.19,81300.0,21.8168,21.8393,21.8093,21.8318,81300.0
2007-01-19 14:00:00,29.19,29.2,29.16,29.17,111200.0,21.8318,21.8393,21.8093,21.8168,111200.0
2007-01-19 14:05:00,29.17,29.24,29.16,29.19,124600.0,21.8168,21.8692,21.8093,21.8318,124600.0
2007-01-19 14:10:00,29.19,29.21,29.18,29.2,166700.0,21.8318,21.8467,21.8243,21.8393,166700.0
2007-01-19 14:15:00,29.2,29.24,29.17,29.22,413300.0,21.8393,21.8692,21.8168,21.8542,413300.0
2007-01-19 14:20:00,29.22,29.25,29.2,29.25,97900.0,21.8542,21.8767,21.8393,21.8767,97900.0
2007-01-19 14:25:00,29.24,29.26,29.22,29.24,667300.0,21.8692,21.8841,21.8542,21.8692,667300.0
2007-01-19 14:30:00,29.24,29.29,29.23,29.29,226900.0,21.8692,21.9066,21.8617,21.9066,226900.0
2007-01-19 14:35:00,29.29,29.32,29.28,29.31,155600.0,21.9066,21.929,21.8991,21.9215,155600.0
2007-01-19 14:40:00,29.3,29.32,29.27,29.28,141900.0,21.914,21.929,21.8916,21.8991,141900.0
2007-01-19 14:45:00,29.29,29.32,29.28,29.32,89600.0,21.9066,21.929,21.8991,21.929,89600.0
2007-01-19 14:50:00,29.31,29.41,29.31,29.41,289100.0,21.9215,21.9963,21.9215,21.9963,289100.0
2007-01-19 14:55:00,29.41,29.44,29.38,29.41,273000.0,21.9963,22.0188,21.9739,21.9963,273000.0
2007-01-19 15:00:00,29.4,29.42,29.39,29.4,210900.0,21.9888,22.0038,21.9814,21.9888,210900.0
2007-01-19 15:05:00,29.4,29.45,29.38,29.44,146200.0,21.9888,22.0262,21.9739,22.0188,146200.0
2007-01-19 15:10:00,29.45,29.45,29.39,29.42,190200.0,22.0262,22.0262,21.9814,22.0038,190200.0
2007-01-19 15:15:00,29.41,29.43,29.38,29.4,190800.0,21.9963,22.0113,21.9739,21.9888,190800.0
2007-01-19 15:20:00,29.4,29.41,29.36,29.38,369700.0,21.9888,21.9963,21.9589,21.9739,369700.0
2007-01-19 15:25:00,29.38,29.4,29.34,29.4,174000.0,21.9739,21.9888,21.944,21.9888,174000.0
2007-01-19 15:30:00,29.4,29.4,29.37,29.4,113300.0,21.9888,21.9888,21.9664,21.9888,113300.0
2007-01-19 15:35:00,29.39,29.45,29.39,29.44,290200.0,21.9814,22.0262,21.9814,22.0188,290200.0
2007-01-19 15:40:00,29.43,29.44,29.4,29.42,231300.0,22.0113,22.0188,21.9888,22.0038,231300.0
2007-01-19 15:45:00,29.42,29.42,29.35,29.37,295100.0,22.0038,22.0038,21.9514,21.9664,295100.0
2007-01-19 15:50:00,29.38,29.42,29.37,29.39,391400.0,21.9739,22.0038,21.9664,21.9814,391400.0
2007-01-19 15:55:00,29.4,29.4,29.34,29.38,507400.0,21.9888,21.9888,21.944,21.9739,507400.0
2007-01-22 09:30:00,29.64,29.72,29.61,29.68,787800.0,22.1683,22.2282,22.1459,22.1983,787800.0
2007-01-22 09:35:00,29.68,29.69,29.56,29.6,569300.0,22.1983,22.2057,22.1085,22.1384,569300.0
2007-01-22 09:40:00,29.6,29.68,29.59,29.64,404300.0,22.1384,22.1983,22.1309,22.1683,404300.0
2007-01-22 09:45:00,29.64,29.67,29.53,29.57,349300.0,22.1683,22.1908,22.0861,22.116,349300.0
2007-01-22 09:50:00,29.57,29.64,29.56,29.57,260600.0,22.116,22.1683,22.1085,22.116,260600.0
2007-01-22 09:55:00,29.57,29.68,29.57,29.66,305000.0,22.116,22.1983,22.116,22.1833,305000.0
2007-01-22 10:00:00,29.66,29.68,29.57,29.68,351200.0,22.1833,22.1983,22.116,22.1983,351200.0
2007-01-22 10:05:00,29.68,29.77,29.67,29.76,474700.0,22.1983,22.2656,22.1908,22.2581,474700.0
2007-01-22 10:10:00,29.76,29.8,29.7,29.72,302300.0,22.2581,22.288,22.2132,22.2282,302300.0
2007-01-22 10:15:00,29.71,29.72,29.62,29.64,228600.0,22.2207,22.2282,22.1534,22.1683,228600.0
2007-01-22 10:20:00,29.63,29.68,29.57,29.58,304800.0,22.1609,22.1983,22.116,22.1235,304800.0
2007-01-22 10:25:00,29.6,29.75,29.55,29.74,252900.0,22.1384,22.2506,22.101,22.2431,252900.0
2007-01-22 10:30:00,29.74,29.74,29.62,29.65,354600.0,22.2431,22.2431,22.1534,22.1758,354600.0
2007-01-22 10:35:00,29.66,29.77,29.62,29.75,461000.0,22.1833,22.2656,22.1534,22.2506,461000.0
2007-01-22 10:40:00,29.75,29.77,29.68,29.69,392400.0,22.2506,22.2656,22.1983,22.2057,392400.0
2007-01-22 10:45:00,29.69,29.71,29.64,29.7,296000.0,22.2057,22.2207,22.1683,22.2132,296000.0
2007-01-22 10:50:00,29.7,29.73,29.66,29.68,699100.0,22.2132,22.2357,22.1833,22.1983,699100.0
2007-01-22 10:55:00,29.67,29.71,29.65,29.71,363600.0,22.1908,22.2207,22.1758,22.2207,363600.0
2007-01-22 11:00:00,29.7,29.79,29.69,29.78,386500.0,22.2132,22.2805,22.2057,22.273,386500.0
2007-01-22 11:05:00,29.77,29.78,29.7,29.7,389200.0,22.2656,22.273,22.2132,22.2132,389200.0
2007-01-22 11:10:00,29.7,29.74,29.66,29.73,313700.0,22.2132,22.2431,22.1833,22.2357,313700.0
2007-01-22 11:15:00,29.73,29.77,29.72,29.74,229400.0,22.2357,22.2656,22.2282,22.2431,229400.0
2007-01-22 11:20:00,29.75,29.75,29.7,29.73,188500.0,22.2506,22.2506,22.2132,22.2357,188500.0
2007-01-22 11:25:00,29.73,29.82,29.73,29.76,338500.0,22.2357,22.303,22.2357,22.2581,338500.0
2007-01-22 11:30:00,29.77,29.77,29.73,29.77,247700.0,22.2656,22.2656,22.2357,22.2656,247700.0
2007-01-22 11:35:00,29.76,29.76,29.69,29.69,311000.0,22.2581,22.2581,22.2057,22.2057,311000.0
2007-01-22 11:40:00,29.69,29.7,29.66,29.67,217400.0,22.2057,22.2132,22.1833,22.1908,217400.0
2007-01-22 11:45:00,29.67,29.67,29.61,29.62,248900.0,22.1908,22.1908,22.1459,22.1534,248900.0
2007-01-22 11:50:00,29.62,29.66,29.6,29.66,318900.0,22.1534,22.1833,22.1384,22.1833,318900.0
2007-01-22 11:55:00,29.66,29.68,29.64,29.67,182000.0,22.1833,22.1983,22.1683,22.1908,182000.0
2007-01-22 12:00:00,29.66,29.68,29.65,29.66,158200.0,22.1833,22.1983,22.1758,22.1833,158200.0
2007-01-22 12:05:00,29.67,29.69,29.64,29.66,200100.0,22.1908,22.2057,22.1683,22.1833,200100.0
2007-01-22 12:10:00,29.67,29.67,29.63,29.63,115500.0,22.1908,22.1908,22.1609,22.1609,115500.0
2007-01-22 12:15:00,29.63,29.64,29.57,29.6,255000.0,22.1609,22.1683,22.116,22.1384,255000.0
2007-01-22 12:20:00,29.6,29.66,29.59,29.63,171400.0,22.1384,22.1833,22.1309,22.1609,171400.0
2007-01-22 12:25:00,29.62,29.63,29.57,29.58,153800.0,22.1534,22.1609,22.116,22.1235,153800.0
2007-01-22 12:30:00,29.58,29.59,29.54,29.56,159000.0,22.1235,22.1309,22.0935,22.1085,159000.0
2007-01-22 12:35:00,29.55,29.58,29.5,29.51,240500.0,22.101,22.1235,22.0636,22.0711,240500.0
2007-01-22 12:40:00,29.52,29.6,29.51,29.57,184700.0,22.0786,22.1384,22.0711,22.116,184700.0
2007-01-22 12:45:00,29.58,29.61,29.56,29.58,95700.0,22.1235,22.1459,22.1085,22.1235,95700.0
2007-01-22 12:50:00,29.59,29.61,29.55,29.59,94700.0,22.1309,22.1459,22.101,22.1309,94700.0
2007-01-22 12:55:00,29.58,29.58,29.5,29.51,111200.0,22.1235,22.1235,22.0636,22.0711,111200.0
2007-01-22 13:00:00,29.5,29.51,29.45,29.49,199400.0,22.0636,22.0711,22.0262,22.0562,199400.0
2007-01-22 13:05:00,29.5,29.54,29.41,29.41,163600.0,22.0636,22.0935,21.9963,21.9963,163600.0
2007-01-22 13:10:00,29.41,29.47,29.35,29.36,345200.0,21.9963,22.0412,21.9514,21.9589,345200.0
2007-01-22 13:15:00,29.36,29.41,29.35,29.37,115700.0,21.9589,21.9963,21.9514,21.9664,115700.0
2007-01-22 13:20:00,29.38,29.41,29.35,29.36,101200.0,21.9739,21.9963,21.9514,21.9589,101200.0
2007-01-22 13:25:00,29.36,29.37,29.26,29.32,178100.0,21.9589,21.9664,21.8841,21.929,178100.0
2007-01-22 13:30:00,29.32,29.35,29.27,29.34,146400.0,21.929,21.9514,21.8916,21.944,146400.0
2007-01-22 13:35:00,29.35,29.39,29.33,29.38,116900.0,21.9514,21.9814,21.9365,21.9739,116900.0
2007-01-22 13:40:00,29.37,29.39,29.34,29.36,93300.0,21.9664,21.9814,21.944,21.9589,93300.0
2007-01-22 13:45:00,29.36,29.36,29.25,29.26,175000.0,21.9589,21.9589,21.8767,21.8841,175000.0
2007-01-22 13:50:00,29.26,29.29,29.21,29.28,201300.0,21.8841,21.9066,21.8467,21.8991,201300.0
2007-01-22 13:55:00,29.28,29.35,29.26,29.32,168400.0,21.8991,21.9514,21.8841,21.929,168400.0
2007-01-22 14:00:00,29.32,29.35,29.29,29.33,149000.0,21.929,21.9514,21.9066,21.9365,149000.0
2007-01-22 14:05:00,29.33,29.37,29.33,29.34,99500.0,21.9365,21.9664,21.9365,21.944,99500.0
2007-01-22 14:10:00,29.35,29.37,29.31,29.36,152600.0,21.9514,21.9664,21.9215,21.9589,152600.0
2007-01-22 14:15:00,29.35,29.41,29.33,29.39,152400.0,21.9514,21.9963,21.9365,21.9814,152400.0
2007-01-22 14:20:00,29.38,29.44,29.35,29.35,161200.0,21.9739,22.0188,21.9514,21.9514,161200.0
2007-01-22 14:25:00,29.35,29.39,29.34,29.37,92600.0,21.9514,21.9814,21.944,21.9664,92600.0
2007-01-22 14:30:00,29.36,29.38,29.35,29.37,51400.0,21.9589,21.9739,21.9514,21.9664,51400.0
2007-01-22 14:35:00,29.37,29.39,29.35,29.38,116100.0,21.9664,21.9814,21.9514,21.9739,116100.0
2007-01-22 14:40:00,29.38,29.43,29.37,29.38,112600.0,21.9739,22.0113,21.9664,21.9739,112600.0
2007-01-22 14:45:00,29.37,29.38,29.27,29.32,200200.0,21.9664,21.9739,21.8916,21.929,200200.0
2007-01-22 14:50:00,29.32,29.32,29.26,29.27,110500.0,21.929,21.929,21.8841,21.8916,110500.0
2007-01-22 14:55:00,29.26,29.29,29.25,29.28,78200.0,21.8841,21.9066,21.8767,21.8991,78200.0
2007-01-22 15:00:00,29.29,29.3,29.24,29.29,147400.0,21.9066,21.914,21.8692,21.9066,147400.0
2007-01-22 15:05:00,29.29,29.32,29.29,29.32,76600.0,21.9066,21.929,21.9066,21.929,76600.0
2007-01-22 15:10:00,29.32,29.38,29.32,29.34,115400.0,21.929,21.9739,21.929,21.944,115400.0
2007-01-22 15:15:00,29.35,29.35,29.26,29.26,112100.0,21.9514,21.9514,21.8841,21.8841,112100.0
2007-01-22 15:20:00,29.26,29.27,29.21,29.25,165400.0,21.8841,21.8916,21.8467,21.8767,165400.0
2007-01-22 15:25:00,29.24,29.26,29.23,29.24,124000.0,21.8692,21.8841,21.8617,21.8692,124000.0
2007-01-22 15:30:00,29.24,29.27,29.23,29.25,154900.0,21.8692,21.8916,21.8617,21.8767,154900.0
2007-01-22 15:35:00,29.25,29.27,29.22,29.27,130200.0,21.8767,21.8916,21.8542,21.8916,130200.0
2007-01-22 15:40:00,29.27,29.3,29.26,29.3,160100.0,21.8916,21.914,21.8841,21.914,160100.0
2007-01-22 15:45:00,29.3,29.31,29.29,29.3,146400.0,21.914,21.9215,21.9066,21.914,146400.0
2007-01-22 15:50:00,29.29,29.31,29.27,29.29,238100.0,21.9066,21.9215,21.8916,21.9066,238100.0
2007-01-22 15:55:00,29.3,29.33,29.27,29.3,221000.0,21.914,21.9365,21.8916,21.914,221000.0
2007-01-23 09:30:00,29.57,29.8,29.55,29.76,459500.0,22.116,22.288,22.101,22.2581,459500.0
2007-01-23 09:35:00,29.76,29.81,29.7,29.7,291100.0,22.2581,22.2955,22.2132,22.2132,291100.0
2007-01-23 09:40:00,29.71,29.78,29.69,29.76,281200.0,22.2207,22.273,22.2057,22.2581,281200.0
2007-01-23 09:45:00,29.76,29.86,29.75,29.85,317600.0,22.2581,22.3329,22.2506,22.3254,317600.0
2007-01-23 09:50:00,29.85,29.9,29.84,29.89,288400.0,22.3254,22.3628,22.3179,22.3553,288400.0
2007-01-23 09:55:00,29.88,29.99,29.87,29.98,422700.0,22.3478,22.4301,22.3404,22.4226,422700.0
2007-01-23 10:00:00,29.97,30.0,29.88,29.89,588100.0,22.4152,22.4376,22.3478,22.3553,588100.0
2007-01-23 10:05:00,29.89,29.95,29.87,29.94,399600.0,22.3553,22.4002,22.3404,22.3927,399600.0
2007-01-23 10:10:00,29.94,29.98,29.88,29.88,335900.0,22.3927,22.4226,22.3478,22.3478,335900.0
2007-01-23 10:15:00,29.89,29.9,29.79,29.84,329500.0,22.3553,22.3628,22.2805,22.3179,329500.0
2007-01-23 10:20:00,29.84,29.86,29.74,29.75,190400.0,22.3179,22.3329,22.2431,22.2506,190400.0
2007-01-23 10:25:00,29.76,29.8,29.74,29.78,216200.0,22.2581,22.288,22.2431,22.273,216200.0
2007-01-23 10:30:00,29.78,29.83,29.76,29.8,351300.0,22.273,22.3104,22.2581,22.288,351300.0
2007-01-23 10:35:00,29.8,29.87,29.79,29.79,379800.0,22.288,22.3404,22.2805,22.2805,379800.0
2007-01-23 10:40:00,29.8,29.85,29.76,29.79,231200.0,22.288,22.3254,22.2581,22.2805,231200.0
2007-01-23 10:45:00,29.78,29.85,29.77,29.81,129100.0,22.273,22.3254,22.2656,22.2955,129100.0
2007-01-23 10:50:00,29.8,29.81,29.74,29.74,116400.0,22.288,22.2955,22.2431,22.2431,116400.0
2007-01-23 10:55:00,29.74,29.75,29.7,29.73,178800.0,22.2431,22.2506,22.2132,22.2357,178800.0
2007-01-23 11:00:00,29.73,29.8,29.72,29.8,96900.0,22.2357,22.288,22.2282,22.288,96900.0
2007-01-23 11:05:00,29.8,29.87,29.79,29.86,197500.0,22.288,22.3404,22.2805,22.3329,197500.0
2007-01-23 11:10:00,29.85,29.88,29.85,29.87,220900.0,22.3254,22.3478,22.3254,22.3404,220900.0
2007-01-23 11:15:00,29.86,29.9,29.86,29.89,211600.0,22.3329,22.3628,22.3329,22.3553,211600.0
2007-01-23 11:20:00,29.89,29.95,29.88,29.93,346300.0,22.3553,22.4002,22.3478,22.3852,346300.0
2007-01-23 11:25:00,29.94,29.96,29.91,29.92,222900.0,22.3927,22.4077,22.3703,22.3778,222900.0
2007-01-23 11:30:00,29.93,29.96,29.91,29.92,137300.0,22.3852,22.4077,22.3703,22.3778,137300.0
2007-01-23 11:35:00,29.92,29.92,29.81,29.89,252900.0,22.3778,22.3778,22.2955,22.3553,252900.0
2007-01-23 11:40:00,29.9,29.9,29.86,29.9,130400.0,22.3628,22.3628,22.3329,22.3628,130400.0
2007-01-23 11:45:00,29.9,29.91,29.87,29.9,101200.0,22.3628,22.3703,22.3404,22.3628,101200.0
2007-01-23 11:50:00,29.9,29.95,29.9,29.94,173100.0,22.3628,22.4002,22.3628,22.3927,173100.0
2007-01-23 11:55:00,29.94,29.96,29.93,29.94,871700.0,22.3927,22.4077,22.3852,22.3927,871700.0
2007-01-23 12:00:00,29.94,29.95,29.9,29.92,211200.0,22.3927,22.4002,22.3628,22.3778,211200.0
2007-01-23 12:05:00,29.91,29.92,29.89,29.92,88100.0,22.3703,22.3778,22.3553,22.3778,88100.0
2007-01-23 12:10:00,29.93,29.96,29.91,29.94,125900.0,22.3852,22.4077,22.3703,22.3927,125900.0
2007-01-23 12:15:00,29.94,29.98,29.93,29.98,200600.0,22.3927,22.4226,22.3852,22.4226,200600.0
2007-01-23 12:20:00,29.97,29.99,29.96,29.99,147000.0,22.4152,22.4301,22.4077,22.4301,147000.0
2007-01-23 12:25:00,29.98,29.99,29.93,29.97,276900.0,22.4226,22.4301,22.3852,22.4152,276900.0
2007-01-23 12:30:00,29.97,30.0,29.94,29.99,353000.0,22.4152,22.4376,22.3927,22.4301,353000.0
2007-01-23 12:35:00,29.99,30.0,29.93,29.95,368300.0,22.4301,22.4376,22.3852,22.4002,368300.0
2007-01-23 12:40:00,29.96,29.96,29.93,29.93,385000.0,22.4077,22.4077,22.3852,22.3852,385000.0
2007-01-23 12:45:00,29.94,29.99,29.92,29.98,303200.0,22.3927,22.4301,22.3778,22.4226,303200.0
2007-01-23 12:50:00,29.98,30.0,29.96,29.98,424900.0,22.4226,22.4376,22.4077,22.4226,424900.0
2007-01-23 12:55:00,29.98,29.99,29.95,29.96,121900.0,22.4226,22.4301,22.4002,22.4077,121900.0
2007-01-23 13:00:00,29.96,29.97,29.9,29.9,142100.0,22.4077,22.4152,22.3628,22.3628,142100.0
2007-01-23 13:05:00,29.9,29.92,29.88,29.89,152400.0,22.3628,22.3778,22.3478,22.3553,152400.0
2007-01-23 13:10:00,29.89,29.91,29.82,29.83,151400.0,22.3553,22.3703,22.303,22.3104,151400.0
2007-01-23 13:15:00,29.84,29.85,29.78,29.84,228800.0,22.3179,22.3254,22.273,22.3179,228800.0
2007-01-23 13:20:00,29.84,29.86,29.81,29.81,183200.0,22.3179,22.3329,22.2955,22.2955,183200.0
2007-01-23 13:25:00,29.8,29.82,29.76,29.78,153500.0,22.288,22.303,22.2581,22.273,153500.0
2007-01-23 13:30:00,29.79,29.8,29.74,29.74,179400.0,22.2805,22.288,22.2431,22.2431,179400.0
2007-01-23 13:35:00,29.73,29.75,29.69,29.69,148100.0,22.2357,22.2506,22.2057,22.2057,148100.0
2007-01-23 13:40:00,29.69,29.7,29.57,29.61,330400.0,22.2057,22.2132,22.116,22.1459,330400.0
2007-01-23 13:45:00,29.62,29.69,29.59,29.67,211900.0,22.1534,22.2057,22.1309,22.1908,211900.0
2007-01-23 13:50:00,29.67,29.7,29.62,29.66,138300.0,22.1908,22.2132,22.1534,22.1833,138300.0
2007-01-23 13:55:00,29.66,29.71,29.65,29.69,386800.0,22.1833,22.2207,22.1758,22.2057,386800.0
2007-01-23 14:00:00,29.69,29.81,29.68,29.81,388300.0,22.2057,22.2955,22.1983,22.2955,388300.0
2007-01-23 14:05:00,29.81,29.87,29.77,29.87,322800.0,22.2955,22.3404,22.2656,22.3404,322800.0
2007-01-23 14:10:00,29.87,29.9,29.76,29.76,327600.0,22.3404,22.3628,22.2581,22.2581,327600.0
2007-01-23 14:15:00,29.78,29.92,29.76,29.9,295100.0,22.273,22.3778,22.2581,22.3628,295100.0
2007-01-23 14:20:00,29.9,29.97,29.88,29.97,280000.0,22.3628,22.4152,22.3478,22.4152,280000.0
2007-01-23 14:25:00,29.97,30.0,29.92,29.94,334500.0,22.4152,22.4376,22.3778,22.3927,334500.0
2007-01-23 14:30:00,29.94,29.94,29.87,29.88,317700.0,22.3927,22.3927,22.3404,22.3478,317700.0
2007-01-23 14:35:00,29.88,29.98,29.87,29.97,1912000.0,22.3478,22.4226,22.3404,22.4152,1912000.0
2007-01-23 14:40:00,29.97,29.99,29.92,29.94,2446200.0,22.4152,22.4301,22.3778,22.3927,2446200.0
2007-01-23 14:45:00,29.94,29.95,29.89,29.95,472300.0,22.3927,22.4002,22.3553,22.4002,472300.0
2007-01-23 14:50:00,29.94,29.98,29.94,29.98,169400.0,22.3927,22.4226,22.3927,22.4226,169400.0
2007-01-23 14:55:00,29.98,30.03,29.96,29.98,825800.0,22.4226,22.46,22.4077,22.4226,825800.0
2007-01-23 15:00:00,29.98,30.03,29.97,29.99,331900.0,22.4226,22.46,22.4152,22.4301,331900.0
2007-01-23 15:05:00,29.98,30.0,29.95,29.96,178800.0,22.4226,22.4376,22.4002,22.4077,178800.0
2007-01-23 15:10:00,29.96,29.98,29.92,29.93,192200.0,22.4077,22.4226,22.3778,22.3852,192200.0
2007-01-23 15:15:00,29.93,29.94,29.85,29.94,292600.0,22.3852,22.3927,22.3254,22.3927,292600.0
2007-01-23 15:20:00,29.94,29.95,29.9,29.94,233700.0,22.3927,22.4002,22.3628,22.3927,233700.0
2007-01-23 15:25:00,29.94,29.97,29.93,29.95,144100.0,22.3927,22.4152,22.3852,22.4002,144100.0
2007-01-23 15:30:00,29.95,29.96,29.93,29.95,1392500.0,22.4002,22.4077,22.3852,22.4002,1392500.0
2007-01-23 15:35:00,29.96,29.96,29.91,29.92,857200.0,22.4077,22.4077,22.3703,22.3778,857200.0
2007-01-23 15:40:00,29.92,29.94,29.78,29.79,378300.0,22.3778,22.3927,22.273,22.2805,378300.0
2007-01-23 15:45:00,29.79,29.81,29.75,29.77,719700.0,22.2805,22.2955,22.2506,22.2656,719700.0
2007-01-23 15:50:00,29.77,29.78,29.69,29.7,546000.0,22.2656,22.273,22.2057,22.2132,546000.0
2007-01-23 15:55:00,29.7,29.78,29.7,29.77,708000.0,22.2132,22.273,22.2132,22.2656,708000.0
2007-01-24 09:30:00,29.68,29.71,29.63,29.7,420200.0,22.1983,22.2207,22.1609,22.2132,420200.0
2007-01-24 09:35:00,29.71,29.84,29.66,29.8,411500.0,22.2207,22.3179,22.1833,22.288,411500.0
2007-01-24 09:40:00,29.8,29.98,29.79,29.98,799700.0,22.288,22.4226,22.2805,22.4226,799700.0
2007-01-24 09:45:00,29.97,29.99,29.85,29.87,431500.0,22.4152,22.4301,22.3254,22.3404,431500.0
2007-01-24 09:50:00,29.86,29.92,29.84,29.87,413400.0,22.3329,22.3778,22.3179,22.3404,413400.0
2007-01-24 09:55:00,29.88,29.89,29.72,29.76,237500.0,22.3478,22.3553,22.2282,22.2581,237500.0
2007-01-24 10:00:00,29.76,29.82,29.74,29.81,678100.0,22.2581,22.303,22.2431,22.2955,678100.0
2007-01-24 10:05:00,29.8,29.84,29.75,29.82,343700.0,22.288,22.3179,22.2506,22.303,343700.0
2007-01-24 10:10:00,29.82,29.83,29.67,29.72,365000.0,22.303,22.3104,22.1908,22.2282,365000.0
2007-01-24 10:15:00,29.73,29.75,29.7,29.74,140600.0,22.2357,22.2506,22.2132,22.2431,140600.0
2007-01-24 10:20:00,29.74,29.8,29.7,29.72,261000.0,22.2431,22.288,22.2132,22.2282,261000.0
2007-01-24 10:25:00,29.72,29.77,29.7,29.76,162600.0,22.2282,22.2656,22.2132,22.2581,162600.0
2007-01-24 10:30:00,29.76,29.88,29.53,29.63,738800.0,22.2581,22.3478,22.0861,22.1609,738800.0
2007-01-24 10:35:00,29.64,29.75,29.63,29.66,405200.0,22.1683,22.2506,22.1609,22.1833,405200.0
2007-01-24 10:40:00,29.67,29.68,29.6,29.66,272900.0,22.1908,22.1983,22.1384,22.1833,272900.0
2007-01-24 10:45:00,29.65,29.66,29.6,29.64,268700.0,22.1758,22.1833,22.1384,22.1683,268700.0
2007-01-24 10:50:00,29.64,29.67,29.58,29.64,309000.0,22.1683,22.1908,22.1235,22.1683,309000.0
2007-01-24 10:55:00,29.65,29.74,29.64,29.72,202800.0,22.1758,22.2431,22.1683,22.2282,202800.0
2007-01-24 11:00:00,29.72,29.83,29.71,29.75,417500.0,22.2282,22.3104,22.2207,22.2506,417500.0
2007-01-24 11:05:00,29.76,29.81,29.74,29.78,230700.0,22.2581,22.2955,22.2431,22.273,230700.0
2007-01-24 11:10:00,29.78,29.81,29.77,29.8,173400.0,22.273,22.2955,22.2656,22.288,173400.0
2007-01-24 11:15:00,29.8,29.89,29.79,29.88,198500.0,22.288,22.3553,22.2805,22.3478,198500.0
2007-01-24 11:20:00,29.88,29.95,29.88,29.95,325200.0,22.3478,22.4002,22.3478,22.4002,325200.0
2007-01-24 11:25:00,29.95,29.97,29.89,29.9,297000.0,22.4002,22.4152,22.3553,22.3628,297000.0
2007-01-24 11:30:00,29.89,29.94,29.89,29.89,157800.0,22.3553,22.3927,22.3553,22.3553,157800.0
2007-01-24 11:35:00,29.89,29.91,29.81,29.81,181100.0,22.3553,22.3703,22.2955,22.2955,181100.0
2007-01-24 11:40:00,29.82,29.89,29.81,29.88,186300.0,22.303,22.3553,22.2955,22.3478,186300.0
2007-01-24 11:45:00,29.89,29.89,29.8,29.8,116400.0,22.3553,22.3553,22.288,22.288,116400.0
2007-01-24 11:50:00,29.8,29.83,29.79,29.82,113200.0,22.288,22.3104,22.2805,22.303,113200.0
2007-01-24 11:55:00,29.81,29.84,29.79,29.79,77200.0,22.2955,22.3179,22.2805,22.2805,77200.0
2007-01-24 12:00:00,29.79,29.81,29.78,29.79,116300.0,22.2805,22.2955,22.273,22.2805,116300.0
2007-01-24 12:05:00,29.79,29.81,29.78,29.8,90700.0,22.2805,22.2955,22.273,22.288,90700.0
2007-01-24 12:10:00,29.8,29.88,29.79,29.87,112800.0,22.288,22.3478,22.2805,22.3404,112800.0
2007-01-24 12:15:00,29.87,29.9,29.84,29.89,118500.0,22.3404,22.3628,22.3179,22.3553,118500.0
2007-01-24 12:20:00,29.88,29.89,29.84,29.88,74400.0,22.3478,22.3553,22.3179,22.3478,74400.0
2007-01-24 12:25:00,29.88,29.89,29.85,29.86,64000.0,22.3478,22.3553,22.3254,22.3329,64000.0
2007-01-24 12:30:00,29.87,29.9,29.86,29.88,136100.0,22.3404,22.3628,22.3329,22.3478,136100.0
2007-01-24 12:35:00,29.89,29.95,29.89,29.94,124200.0,22.3553,22.4002,22.3553,22.3927,124200.0
2007-01-24 12:40:00,29.94,29.96,29.92,29.95,124400.0,22.3927,22.4077,22.3778,22.4002,124400.0
2007-01-24 12:45:00,29.94,30.05,29.94,29.99,352900.0,22.3927,22.475,22.3927,22.4301,352900.0
2007-01-24 12:50:00,29.99,29.99,29.9,29.91,113300.0,22.4301,22.4301,22.3628,22.3703,113300.0
2007-01-24 12:55:00,29.9,30.0,29.89,29.98,198800.0,22.3628,22.4376,22.3553,22.4226,198800.0
2007-01-24 13:00:00,29.97,30.03,29.95,30.0,184100.0,22.4152,22.46,22.4002,22.4376,184100.0
2007-01-24 13:05:00,30.0,30.04,29.99,30.03,152100.0,22.4376,22.4675,22.4301,22.46,152100.0
2007-01-24 13:10:00,30.03,30.03,29.93,29.99,114100.0,22.46,22.46,22.3852,22.4301,114100.0
2007-01-24 13:15:00,30.01,30.04,29.96,30.02,116900.0,22.4451,22.4675,22.4077,22.4525,116900.0
2007-01-24 13:20:00,30.02,30.16,30.01,30.13,288500.0,22.4525,22.5573,22.4451,22.5348,288500.0
2007-01-24 13:25:00,30.13,30.17,30.12,30.17,208500.0,22.5348,22.5647,22.5273,22.5647,208500.0
2007-01-24 13:30:00,30.15,30.16,30.09,30.13,199200.0,22.5498,22.5573,22.5049,22.5348,199200.0
2007-01-24 13:35:00,30.14,30.14,30.11,30.13,99500.0,22.5423,22.5423,22.5199,22.5348,99500.0
2007-01-24 13:40:00,30.14,30.15,30.11,30.13,102600.0,22.5423,22.5498,22.5199,22.5348,102600.0
2007-01-24 13:45:00,30.12,30.15,30.07,30.14,101000.0,22.5273,22.5498,22.4899,22.5423,101000.0
2007-01-24 13:50:00,30.15,30.23,30.14,30.22,163600.0,22.5498,22.6096,22.5423,22.6021,163600.0
2007-01-24 13:55:00,30.22,30.23,30.13,30.15,129100.0,22.6021,22.6096,22.5348,22.5498,129100.0
2007-01-24 14:00:00,30.15,30.16,30.07,30.14,220200.0,22.5498,22.5573,22.4899,22.5423,220200.0
2007-01-24 14:05:00,30.14,30.2,30.09,30.18,82400.0,22.5423,22.5872,22.5049,22.5722,82400.0
2007-01-24 14:10:00,30.18,30.25,30.12,30.24,140800.0,22.5722,22.6246,22.5273,22.6171,140800.0
2007-01-24 14:15:00,30.24,30.25,30.19,30.23,134000.0,22.6171,22.6246,22.5797,22.6096,134000.0
2007-01-24 14:20:00,30.24,30.31,30.21,30.3,356700.0,22.6171,22.6694,22.5947,22.662,356700.0
2007-01-24 14:25:00,30.31,30.37,30.3,30.35,339800.0,22.6694,22.7143,22.662,22.6994,339800.0
2007-01-24 14:30:00,30.36,30.37,30.28,30.32,281800.0,22.7068,22.7143,22.647,22.6769,281800.0
2007-01-24 14:35:00,30.32,30.4,30.31,30.4,283600.0,22.6769,22.7368,22.6694,22.7368,283600.0
2007-01-24 14:40:00,30.4,30.4,30.33,30.33,313300.0,22.7368,22.7368,22.6844,22.6844,313300.0
2007-01-24 14:45:00,30.34,30.34,30.26,30.31,214400.0,22.6919,22.6919,22.632,22.6694,214400.0
2007-01-24 14:50:00,30.31,30.33,30.3,30.32,63400.0,22.6694,22.6844,22.662,22.6769,63400.0
2007-01-24 14:55:00,30.33,30.33,30.23,30.24,137000.0,22.6844,22.6844,22.6096,22.6171,137000.0
2007-01-24 15:00:00,30.23,30.25,30.22,30.24,96400.0,22.6096,22.6246,22.6021,22.6171,96400.0
2007-01-24 15:05:00,30.24,30.32,30.23,30.32,136100.0,22.6171,22.6769,22.6096,22.6769,136100.0
2007-01-24 15:10:00,30.31,30.33,30.2,30.2,152600.0,22.6694,22.6844,22.5872,22.5872,152600.0
2007-01-24 15:15:00,30.21,30.21,30.13,30.15,185000.0,22.5947,22.5947,22.5348,22.5498,185000.0
2007-01-24 15:20:00,30.15,30.25,30.14,30.25,155800.0,22.5498,22.6246,22.5423,22.6246,155800.0
2007-01-24 15:25:00,30.25,30.26,30.24,30.26,71700.0,22.6246,22.632,22.6171,22.632,71700.0
2007-01-24 15:30:00,30.25,30.26,30.2,30.2,100500.0,22.6246,22.632,22.5872,22.5872,100500.0
2007-01-24 15:35:00,30.21,30.23,30.19,30.23,137700.0,22.5947,22.6096,22.5797,22.6096,137700.0
2007-01-24 15:40:00,30.22,30.25,30.19,30.19,127200.0,22.6021,22.6246,22.5797,22.5797,127200.0
2007-01-24 15:45:00,30.19,30.2,30.15,30.15,137600.0,22.5797,22.5872,22.5498,22.5498,137600.0
2007-01-24 15:50:00,30.15,30.2,30.15,30.18,286500.0,22.5498,22.5872,22.5498,22.5722,286500.0
2007-01-24 15:55:00,30.18,30.2,30.13,30.14,301100.0,22.5722,22.5872,22.5348,22.5423,301100.0
2007-01-25 09:30:00,30.1,30.15,29.91,29.92,465200.0,22.5124,22.5498,22.3703,22.3778,465200.0
2007-01-25 09:35:00,29.92,29.99,29.9,29.99,296600.0,22.3778,22.4301,22.3628,22.4301,296600.0
2007-01-25 09:40:00,30.0,30.1,29.98,30.02,275600.0,22.4376,22.5124,22.4226,22.4525,275600.0
2007-01-25 09:45:00,30.03,30.05,29.9,29.97,486100.0,22.46,22.475,22.3628,22.4152,486100.0
2007-01-25 09:50:00,29.97,30.0,29.9,29.92,202200.0,22.4152,22.4376,22.3628,22.3778,202200.0
2007-01-25 09:55:00,29.91,29.95,29.9,29.91,203100.0,22.3703,22.4002,22.3628,22.3703,203100.0
2007-01-25 10:00:00,29.91,29.98,29.88,29.97,246200.0,22.3703,22.4226,22.3478,22.4152,246200.0
2007-01-25 10:05:00,29.96,30.02,29.96,30.01,162400.0,22.4077,22.4525,22.4077,22.4451,162400.0
2007-01-25 10:10:00,30.01,30.06,29.99,30.0,229400.0,22.4451,22.4825,22.4301,22.4376,229400.0
2007-01-25 10:15:00,30.01,30.14,30.0,30.14,270800.0,22.4451,22.5423,22.4376,22.5423,270800.0
2007-01-25 10:20:00,30.14,30.18,30.09,30.14,335000.0,22.5423,22.5722,22.5049,22.5423,335000.0
2007-01-25 10:25:00,30.15,30.15,30.06,30.09,235900.0,22.5498,22.5498,22.4825,22.5049,235900.0
2007-01-25 10:30:00,30.1,30.18,30.04,30.14,356300.0,22.5124,22.5722,22.4675,22.5423,356300.0
2007-01-25 10:35:00,30.15,30.23,30.08,30.09,330600.0,22.5498,22.6096,22.4974,22.5049,330600.0
2007-01-25 10:40:00,30.1,30.12,30.0,30.09,222200.0,22.5124,22.5273,22.4376,22.5049,222200.0
2007-01-25 10:45:00,30.1,30.1,29.99,30.0,196600.0,22.5124,22.5124,22.4301,22.4376,196600.0
2007-01-25 10:50:00,30.0,30.07,29.99,30.06,126200.0,22.4376,22.4899,22.4301,22.4825,126200.0
2007-01-25 10:55:00,30.06,30.07,29.99,29.99,122100.0,22.4825,22.4899,22.4301,22.4301,122100.0
2007-01-25 11:00:00,30.0,30.01,29.95,29.97,329800.0,22.4376,22.4451,22.4002,22.4152,329800.0
2007-01-25 11:05:00,29.98,30.03,29.96,29.96,168200.0,22.4226,22.46,22.4077,22.4077,168200.0
2007-01-25 11:10:00,29.96,30.0,29.9,30.0,165500.0,22.4077,22.4376,22.3628,22.4376,165500.0
2007-01-25 11:15:00,29.99,29.99,29.92,29.93,168900.0,22.4301,22.4301,22.3778,22.3852,168900.0
2007-01-25 11:20:00,29.93,30.0,29.92,29.92,142500.0,22.3852,22.4376,22.3778,22.3778,142500.0
2007-01-25 11:25:00,29.93,29.94,29.88,29.88,199600.0,22.3852,22.3927,22.3478,22.3478,199600.0
2007-01-25 11:30:00,29.89,29.9,29.83,29.84,181600.0,22.3553,22.3628,22.3104,22.3179,181600.0
2007-01-25 11:35:00,29.83,29.88,29.8,29.86,271600.0,22.3104,22.3478,22.288,22.3329,271600.0
2007-01-25 11:40:00,29.87,29.93,29.86,29.91,215400.0,22.3404,22.3852,22.3329,22.3703,215400.0
2007-01-25 11:45:00,29.91,29.98,29.87,29.89,133100.0,22.3703,22.4226,22.3404,22.3553,133100.0
2007-01-25 11:50:00,29.89,29.93,29.86,29.89,130500.0,22.3553,22.3852,22.3329,22.3553,130500.0
2007-01-25 11:55:00,29.89,29.92,29.83,29.84,138500.0,22.3553,22.3778,22.3104,22.3179,138500.0
2007-01-25 12:00:00,29.84,29.86,29.82,29.83,95900.0,22.3179,22.3329,22.303,22.3104,95900.0
2007-01-25 12:05:00,29.83,29.85,29.8,29.82,120700.0,22.3104,22.3254,22.288,22.303,120700.0
2007-01-25 12:10:00,29.81,29.89,29.81,29.83,97000.0,22.2955,22.3553,22.2955,22.3104,97000.0
2007-01-25 12:15:00,29.83,29.84,29.75,29.75,250100.0,22.3104,22.3179,22.2506,22.2506,250100.0
2007-01-25 12:20:00,29.76,29.8,29.74,29.75,174900.0,22.2581,22.288,22.2431,22.2506,174900.0
2007-01-25 12:25:00,29.75,29.76,29.7,29.73,175700.0,22.2506,22.2581,22.2132,22.2357,175700.0
2007-01-25 12:30:00,29.73,29.74,29.68,29.71,212400.0,22.2357,22.2431,22.1983,22.2207,212400.0
2007-01-25 12:35:00,29.72,29.83,29.72,29.83,160100.0,22.2282,22.3104,22.2282,22.3104,160100.0
2007-01-25 12:40:00,29.83,29.85,29.79,29.85,120100.0,22.3104,22.3254,22.2805,22.3254,120100.0
2007-01-25 12:45:00,29.85,29.88,29.8,29.82,69900.0,22.3254,22.3478,22.288,22.303,69900.0
2007-01-25 12:50:00,29.82,29.89,29.75,29.76,162200.0,22.303,22.3553,22.2506,22.2581,162200.0
2007-01-25 12:55:00,29.77,29.79,29.75,29.78,111500.0,22.2656,22.2805,22.2506,22.273,111500.0
2007-01-25 13:00:00,29.79,29.83,29.77,29.79,122500.0,22.2805,22.3104,22.2656,22.2805,122500.0
2007-01-25 13:05:00,29.79,29.82,29.76,29.76,91100.0,22.2805,22.303,22.2581,22.2581,91100.0
2007-01-25 13:10:00,29.76,29.86,29.75,29.84,101900.0,22.2581,22.3329,22.2506,22.3179,101900.0
2007-01-25 13:15:00,29.84,29.87,29.83,29.86,96900.0,22.3179,22.3404,22.3104,22.3329,96900.0
2007-01-25 13:20:00,29.86,29.88,29.75,29.77,147400.0,22.3329,22.3478,22.2506,22.2656,147400.0
2007-01-25 13:25:00,29.76,29.83,29.76,29.81,88800.0,22.2581,22.3104,22.2581,22.2955,88800.0
2007-01-25 13:30:00,29.82,29.87,29.81,29.84,104600.0,22.303,22.3404,22.2955,22.3179,104600.0
2007-01-25 13:35:00,29.84,29.85,29.72,29.72,175100.0,22.3179,22.3254,22.2282,22.2282,175100.0
2007-01-25 13:40:00,29.73,29.82,29.72,29.82,195800.0,22.2357,22.303,22.2282,22.303,195800.0
2007-01-25 13:45:00,29.82,29.83,29.75,29.77,89700.0,22.303,22.3104,22.2506,22.2656,89700.0
2007-01-25 13:50:00,29.76,29.79,29.75,29.76,166100.0,22.2581,22.2805,22.2506,22.2581,166100.0
2007-01-25 13:55:00,29.76,29.77,29.7,29.7,187100.0,22.2581,22.2656,22.2132,22.2132,187100.0
2007-01-25 14:00:00,29.7,29.72,29.65,29.65,212200.0,22.2132,22.2282,22.1758,22.1758,212200.0
2007-01-25 14:05:00,29.65,29.66,29.6,29.61,323500.0,22.1758,22.1833,22.1384,22.1459,323500.0
2007-01-25 14:10:00,29.61,29.66,29.6,29.65,191900.0,22.1459,22.1833,22.1384,22.1758,191900.0
2007-01-25 14:15:00,29.65,29.7,29.63,29.65,169400.0,22.1758,22.2132,22.1609,22.1758,169400.0
2007-01-25 14:20:00,29.65,29.7,29.65,29.66,175500.0,22.1758,22.2132,22.1758,22.1833,175500.0
2007-01-25 14:25:00,29.66,29.67,29.54,29.55,282300.0,22.1833,22.1908,22.0935,22.101,282300.0
2007-01-25 14:30:00,29.55,29.57,29.54,29.57,180100.0,22.101,22.116,22.0935,22.116,180100.0
2007-01-25 14:35:00,29.57,29.6,29.56,29.59,100300.0,22.116,22.1384,22.1085,22.1309,100300.0
2007-01-25 14:40:00,29.59,29.59,29.56,29.57,91700.0,22.1309,22.1309,22.1085,22.116,91700.0
2007-01-25 14:45:00,29.58,29.59,29.56,29.58,115900.0,22.1235,22.1309,22.1085,22.1235,115900.0
2007-01-25 14:50:00,29.58,29.61,29.55,29.6,181500.0,22.1235,22.1459,22.101,22.1384,181500.0
2007-01-25 14:55:00,29.6,29.69,29.6,29.68,234800.0,22.1384,22.2057,22.1384,22.1983,234800.0
2007-01-25 15:00:00,29.68,29.72,29.63,29.71,321000.0,22.1983,22.2282,22.1609,22.2207,321000.0
2007-01-25 15:05:00,29.72,29.72,29.55,29.56,437100.0,22.2282,22.2282,22.101,22.1085,437100.0
2007-01-25 15:10:00,29.56,29.59,29.56,29.57,197700.0,22.1085,22.1309,22.1085,22.116,197700.0
2007-01-25 15:15:00,29.58,29.65,29.55,29.55,517600.0,22.1235,22.1758,22.101,22.101,517600.0
2007-01-25 15:20:00,29.56,29.62,29.52,29.61,461600.0,22.1085,22.1534,22.0786,22.1459,461600.0
2007-01-25 15:25:00,29.6,29.73,29.6,29.71,632900.0,22.1384,22.2357,22.1384,22.2207,632900.0
2007-01-25 15:30:00,29.7,29.72,29.66,29.7,285700.0,22.2132,22.2282,22.1833,22.2132,285700.0
2007-01-25 15:35:00,29.7,29.71,29.63,29.64,392400.0,22.2132,22.2207,22.1609,22.1683,392400.0
2007-01-25 15:40:00,29.64,29.78,29.64,29.76,420100.0,22.1683,22.273,22.1683,22.2581,420100.0
2007-01-25 15:45:00,29.76,29.83,29.75,29.81,507100.0,22.2581,22.3104,22.2506,22.2955,507100.0
2007-01-25 15:50:00,29.81,29.86,29.81,29.85,531100.0,22.2955,22.3329,22.2955,22.3254,531100.0
2007-01-25 15:55:00,29.85,29.88,29.75,29.76,590500.0,22.3254,22.3478,22.2506,22.2581,590500.0
2007-01-26 09:30:00,29.5,29.54,29.31,29.51,601100.0,22.0636,22.0935,21.9215,22.0711,601100.0
2007-01-26 09:35:00,29.46,29.61,29.4,29.59,969400.0,22.0337,22.1459,21.9888,22.1309,969400.0
2007-01-26 09:40:00,29.59,29.65,29.4,29.43,719100.0,22.1309,22.1758,21.9888,22.0113,719100.0
2007-01-26 09:45:00,29.42,29.43,29.33,29.36,364300.0,22.0038,22.0113,21.9365,21.9589,364300.0
2007-01-26 09:50:00,29.35,29.48,29.31,29.45,637400.0,21.9514,22.0487,21.9215,22.0262,637400.0
2007-01-26 09:55:00,29.45,29.46,29.39,29.41,213600.0,22.0262,22.0337,21.9814,21.9963,213600.0
2007-01-26 10:00:00,29.4,29.42,29.25,29.25,508700.0,21.9888,22.0038,21.8767,21.8767,508700.0
2007-01-26 10:05:00,29.25,29.29,29.22,29.24,380900.0,21.8767,21.9066,21.8542,21.8692,380900.0
2007-01-26 10:10:00,29.24,29.53,29.22,29.53,693300.0,21.8692,22.0861,21.8542,22.0861,693300.0
2007-01-26 10:15:00,29.53,29.58,29.4,29.54,1042900.0,22.0861,22.1235,21.9888,22.0935,1042900.0
2007-01-26 10:20:00,29.55,29.99,29.52,29.9,1698500.0,22.101,22.4301,22.0786,22.3628,1698500.0
2007-01-26 10:25:00,29.9,29.95,29.71,29.75,766900.0,22.3628,22.4002,22.2207,22.2506,766900.0
2007-01-26 10:30:00,29.75,29.76,29.56,29.62,760400.0,22.2506,22.2581,22.1085,22.1534,760400.0
2007-01-26 10:35:00,29.61,29.62,29.48,29.53,427400.0,22.1459,22.1534,22.0487,22.0861,427400.0
2007-01-26 10:40:00,29.53,29.53,29.44,29.46,299700.0,22.0861,22.0861,22.0188,22.0337,299700.0
2007-01-26 10:45:00,29.48,29.55,29.47,29.53,301700.0,22.0487,22.101,22.0412,22.0861,301700.0
2007-01-26 10:50:00,29.52,29.54,29.45,29.48,159000.0,22.0786,22.0935,22.0262,22.0487,159000.0
2007-01-26 10:55:00,29.48,29.49,29.43,29.45,428800.0,22.0487,22.0562,22.0113,22.0262,428800.0
2007-01-26 11:00:00,29.45,29.46,29.35,29.35,255500.0,22.0262,22.0337,21.9514,21.9514,255500.0
2007-01-26 11:05:00,29.35,29.45,29.23,29.38,619600.0,21.9514,22.0262,21.8617,21.9739,619600.0
2007-01-26 11:10:00,29.37,29.47,29.28,29.42,298500.0,21.9664,22.0412,21.8991,22.0038,298500.0
2007-01-26 11:15:00,29.42,29.53,29.41,29.53,614300.0,22.0038,22.0861,21.9963,22.0861,614300.0
2007-01-26 11:20:00,29.54,29.54,29.44,29.48,270800.0,22.0935,22.0935,22.0188,22.0487,270800.0
2007-01-26 11:25:00,29.48,29.52,29.43,29.49,215800.0,22.0487,22.0786,22.0113,22.0562,215800.0
2007-01-26 11:30:00,29.48,29.49,29.31,29.35,272300.0,22.0487,22.0562,21.9215,21.9514,272300.0
2007-01-26 11:35:00,29.35,29.41,29.3,29.38,250000.0,21.9514,21.9963,21.914,21.9739,250000.0
2007-01-26 11:40:00,29.39,29.42,29.36,29.4,200600.0,21.9814,22.0038,21.9589,21.9888,200600.0
2007-01-26 11:45:00,29.4,29.42,29.35,29.38,453400.0,21.9888,22.0038,21.9514,21.9739,453400.0
2007-01-26 11:50:00,29.38,29.43,29.33,29.33,504600.0,21.9739,22.0113,21.9365,21.9365,504600.0
2007-01-26 11:55:00,29.33,29.36,29.32,29.35,172100.0,21.9365,21.9589,21.929,21.9514,172100.0
2007-01-26 12:00:00,29.35,29.4,29.28,29.32,754500.0,21.9514,21.9888,21.8991,21.929,754500.0
2007-01-26 12:05:00,29.32,29.33,29.25,29.27,402400.0,21.929,21.9365,21.8767,21.8916,402400.0
2007-01-26 12:10:00,29.27,29.4,29.25,29.37,211600.0,21.8916,21.9888,21.8767,21.9664,211600.0
2007-01-26 12:15:00,29.37,29.41,29.35,29.38,458700.0,21.9664,21.9963,21.9514,21.9739,458700.0
2007-01-26 12:20:00,29.38,29.42,29.36,29.41,212100.0,21.9739,22.0038,21.9589,21.9963,212100.0
2007-01-26 12:25:00,29.42,29.43,29.39,29.43,367500.0,22.0038,22.0113,21.9814,22.0113,367500.0
2007-01-26 12:30:00,29.42,29.45,29.4,29.41,330300.0,22.0038,22.0262,21.9888,21.9963,330300.0
2007-01-26 12:35:00,29.41,29.42,29.32,29.34,299600.0,21.9963,22.0038,21.929,21.944,299600.0
2007-01-26 12:40:00,29.34,29.36,29.31,29.32,254300.0,21.944,21.9589,21.9215,21.929,254300.0
2007-01-26 12:45:00,29.33,29.4,29.32,29.34,94900.0,21.9365,21.9888,21.929,21.944,94900.0
2007-01-26 12:50:00,29.34,29.35,29.3,29.31,170800.0,21.944,21.9514,21.914,21.9215,170800.0
2007-01-26 12:55:00,29.31,29.35,29.28,29.34,191000.0,21.9215,21.9514,21.8991,21.944,191000.0
2007-01-26 13:00:00,29.34,29.36,29.31,29.33,109800.0,21.944,21.9589,21.9215,21.9365,109800.0
2007-01-26 13:05:00,29.32,29.33,29.2,29.2,682500.0,21.929,21.9365,21.8393,21.8393,682500.0
2007-01-26 13:10:00,29.2,29.2,29.05,29.08,694300.0,21.8393,21.8393,21.7271,21.7495,694300.0
2007-01-26 13:15:00,29.08,29.15,29.06,29.13,459000.0,21.7495,21.8019,21.7345,21.7869,459000.0
2007-01-26 13:20:00,29.13,29.13,29.1,29.1,142100.0,21.7869,21.7869,21.7645,21.7645,142100.0
2007-01-26 13:25:00,29.11,29.15,29.08,29.13,313600.0,21.7719,21.8019,21.7495,21.7869,313600.0
2007-01-26 13:30:00,29.14,29.15,29.1,29.14,379300.0,21.7944,21.8019,21.7645,21.7944,379300.0
2007-01-26 13:35:00,29.14,29.17,29.13,29.16,519500.0,21.7944,21.8168,21.7869,21.8093,519500.0
2007-01-26 13:40:00,29.15,29.24,29.15,29.2,416500.0,21.8019,21.8692,21.8019,21.8393,416500.0
2007-01-26 13:45:00,29.2,29.28,29.13,29.19,454300.0,21.8393,21.8991,21.7869,21.8318,454300.0
2007-01-26 13:50:00,29.19,29.22,29.18,29.19,268500.0,21.8318,21.8542,21.8243,21.8318,268500.0
2007-01-26 13:55:00,29.2,29.23,29.18,29.23,233100.0,21.8393,21.8617,21.8243,21.8617,233100.0
2007-01-26 14:00:00,29.22,29.31,29.2,29.27,449600.0,21.8542,21.9215,21.8393,21.8916,449600.0
2007-01-26 14:05:00,29.27,29.27,29.14,29.14,771600.0,21.8916,21.8916,21.7944,21.7944,771600.0
2007-01-26 14:10:00,29.14,29.27,29.14,29.23,937800.0,21.7944,21.8916,21.7944,21.8617,937800.0
2007-01-26 14:15:00,29.22,29.25,29.2,29.22,349300.0,21.8542,21.8767,21.8393,21.8542,349300.0
2007-01-26 14:20:00,29.24,29.26,29.23,29.24,633600.0,21.8692,21.8841,21.8617,21.8692,633600.0
2007-01-26 14:25:00,29.24,29.27,29.22,29.26,336200.0,21.8692,21.8916,21.8542,21.8841,336200.0
2007-01-26 14:30:00,29.25,29.26,29.2,29.22,330600.0,21.8767,21.8841,21.8393,21.8542,330600.0
2007-01-26 14:35:00,29.23,29.24,29.2,29.2,588400.0,21.8617,21.8692,21.8393,21.8393,588400.0
2007-01-26 14:40:00,29.2,29.21,29.14,29.2,305300.0,21.8393,21.8467,21.7944,21.8393,305300.0
2007-01-26 14:45:00,29.2,29.27,29.19,29.21,742600.0,21.8393,21.8916,21.8318,21.8467,742600.0
2007-01-26 14:50:00,29.22,29.22,29.15,29.17,212700.0,21.8542,21.8542,21.8019,21.8168,212700.0
2007-01-26 14:55:00,29.17,29.18,29.12,29.18,308300.0,21.8168,21.8243,21.7794,21.8243,308300.0
2007-01-26 15:00:00,29.17,29.18,29.14,29.15,204800.0,21.8168,21.8243,21.7944,21.8019,204800.0
2007-01-26 15:05:00,29.15,29.16,29.11,29.15,328200.0,21.8019,21.8093,21.7719,21.8019,328200.0
2007-01-26 15:10:00,29.15,29.17,29.13,29.16,392100.0,21.8019,21.8168,21.7869,21.8093,392100.0
2007-01-26 15:15:00,29.16,29.18,29.12,29.14,554000.0,21.8093,21.8243,21.7794,21.7944,554000.0
2007-01-26 15:20:00,29.14,29.15,29.1,29.11,383600.0,21.7944,21.8019,21.7645,21.7719,383600.0
2007-01-26 15:25:00,29.11,29.12,29.08,29.11,485400.0,21.7719,21.7794,21.7495,21.7719,485400.0
2007-01-26 15:30:00,29.11,29.15,29.07,29.14,525000.0,21.7719,21.8019,21.742,21.7944,525000.0
2007-01-26 15:35:00,29.14,29.15,29.08,29.09,917700.0,21.7944,21.8019,21.7495,21.757,917700.0
2007-01-26 15:40:00,29.09,29.09,29.05,29.09,391100.0,21.757,21.757,21.7271,21.757,391100.0
2007-01-26 15:45:00,29.1,29.1,29.05,29.06,482000.0,21.7645,21.7645,21.7271,21.7345,482000.0
2007-01-26 15:50:00,29.06,29.12,29.05,29.11,1577100.0,21.7345,21.7794,21.7271,21.7719,1577100.0
2007-01-26 15:55:00,29.11,29.16,29.1,29.15,1038600.0,21.7719,21.8093,21.7645,21.8019,1038600.0
2007-01-29 09:30:00,29.15,29.25,29.11,29.13,252500.0,21.8019,21.8767,21.7719,21.7869,252500.0
2007-01-29 09:35:00,29.14,29.19,29.11,29.15,316000.0,21.7944,21.8318,21.7719,21.8019,316000.0
2007-01-29 09:40:00,29.14,29.22,29.1,29.18,283300.0,21.7944,21.8542,21.7645,21.8243,283300.0
2007-01-29 09:45:00,29.18,29.18,29.06,29.13,249500.0,21.8243,21.8243,21.7345,21.7869,249500.0
2007-01-29 09:50:00,29.13,29.15,29.12,29.14,118000.0,21.7869,21.8019,21.7794,21.7944,118000.0
2007-01-29 09:55:00,29.14,29.15,29.05,29.09,109200.0,21.7944,21.8019,21.7271,21.757,109200.0
2007-01-29 10:00:00,29.08,29.09,28.9,28.92,462100.0,21.7495,21.757,21.6149,21.6298,462100.0
2007-01-29 10:05:00,28.91,29.0,28.89,29.0,322100.0,21.6224,21.6897,21.6074,21.6897,322100.0
2007-01-29 10:10:00,28.99,29.05,28.96,29.01,422000.0,21.6822,21.7271,21.6598,21.6972,422000.0
2007-01-29 10:15:00,29.03,29.13,29.02,29.13,284300.0,21.7121,21.7869,21.7046,21.7869,284300.0
2007-01-29 10:20:00,29.13,29.16,29.09,29.16,300000.0,21.7869,21.8093,21.757,21.8093,300000.0
2007-01-29 10:25:00,29.16,29.26,29.15,29.2,388400.0,21.8093,21.8841,21.8019,21.8393,388400.0
2007-01-29 10:30:00,29.2,29.21,29.1,29.15,141500.0,21.8393,21.8467,21.7645,21.8019,141500.0
2007-01-29 10:35:00,29.15,29.18,29.13,29.15,71500.0,21.8019,21.8243,21.7869,21.8019,71500.0
2007-01-29 10:40:00,29.15,29.17,29.12,29.13,165900.0,21.8019,21.8168,21.7794,21.7869,165900.0
2007-01-29 10:45:00,29.13,29.13,29.07,29.13,133100.0,21.7869,21.7869,21.742,21.7869,133100.0
2007-01-29 10:50:00,29.13,29.16,29.1,29.15,142300.0,21.7869,21.8093,21.7645,21.8019,142300.0
2007-01-29 10:55:00,29.14,29.19,29.08,29.18,111700.0,21.7944,21.8318,21.7495,21.8243,111700.0
2007-01-29 11:00:00,29.18,29.18,29.1,29.13,120900.0,21.8243,21.8243,21.7645,21.7869,120900.0
2007-01-29 11:05:00,29.13,29.19,29.1,29.18,130900.0,21.7869,21.8318,21.7645,21.8243,130900.0
2007-01-29 11:10:00,29.18,29.24,29.15,29.19,234500.0,21.8243,21.8692,21.8019,21.8318,234500.0
2007-01-29 11:15:00,29.2,29.23,29.16,29.2,491700.0,21.8393,21.8617,21.8093,21.8393,491700.0
2007-01-29 11:20:00,29.2,29.2,29.12,29.17,136100.0,21.8393,21.8393,21.7794,21.8168,136100.0
2007-01-29 11:25:00,29.16,29.17,29.07,29.08,103000.0,21.8093,21.8168,21.742,21.7495,103000.0
2007-01-29 11:30:00,29.09,29.15,29.08,29.13,539800.0,21.757,21.8019,21.7495,21.7869,539800.0
2007-01-29 11:35:00,29.13,29.14,29.08,29.09,154900.0,21.7869,21.7944,21.7495,21.757,154900.0
2007-01-29 11:40:00,29.09,29.11,29.02,29.03,169700.0,21.757,21.7719,21.7046,21.7121,169700.0
2007-01-29 11:45:00,29.04,29.12,29.03,29.09,81900.0,21.7196,21.7794,21.7121,21.757,81900.0
2007-01-29 11:50:00,29.09,29.09,29.0,29.02,261800.0,21.757,21.757,21.6897,21.7046,261800.0
2007-01-29 11:55:00,29.02,29.08,29.0,29.03,197100.0,21.7046,21.7495,21.6897,21.7121,197100.0
2007-01-29 12:00:00,29.04,29.1,29.03,29.08,235000.0,21.7196,21.7645,21.7121,21.7495,235000.0
2007-01-29 12:05:00,29.08,29.09,29.03,29.05,176500.0,21.7495,21.757,21.7121,21.7271,176500.0
2007-01-29 12:10:00,29.05,29.06,28.98,29.03,274700.0,21.7271,21.7345,21.6747,21.7121,274700.0
2007-01-29 12:15:00,29.03,29.04,28.97,29.01,130600.0,21.7121,21.7196,21.6672,21.6972,130600.0
2007-01-29 12:20:00,29.01,29.1,28.98,29.0,191900.0,21.6972,21.7645,21.6747,21.6897,191900.0
2007-01-29 12:25:00,28.99,29.05,28.97,29.0,237200.0,21.6822,21.7271,21.6672,21.6897,237200.0
2007-01-29 12:30:00,28.99,29.04,28.99,29.02,122800.0,21.6822,21.7196,21.6822,21.7046,122800.0
2007-01-29 12:35:00,29.02,29.04,29.01,29.03,109400.0,21.7046,21.7196,21.6972,21.7121,109400.0
2007-01-29 12:40:00,29.04,29.05,29.0,29.02,92200.0,21.7196,21.7271,21.6897,21.7046,92200.0
2007-01-29 12:45:00,29.02,29.09,29.0,29.01,196700.0,21.7046,21.757,21.6897,21.6972,196700.0
2007-01-29 12:50:00,29.0,29.04,29.0,29.0,136500.0,21.6897,21.7196,21.6897,21.6897,136500.0
2007-01-29 12:55:00,29.01,29.05,29.0,29.04,113200.0,21.6972,21.7271,21.6897,21.7196,113200.0
2007-01-29 13:00:00,29.05,29.07,29.03,29.05,95100.0,21.7271,21.742,21.7121,21.7271,95100.0
2007-01-29 13:05:00,29.05,29.06,29.03,29.03,73200.0,21.7271,21.7345,21.7121,21.7121,73200.0
2007-01-29 13:10:00,29.04,29.05,29.01,29.02,107000.0,21.7196,21.7271,21.6972,21.7046,107000.0
2007-01-29 13:15:00,29.02,29.06,29.01,29.03,93400.0,21.7046,21.7345,21.6972,21.7121,93400.0
2007-01-29 13:20:00,29.04,29.06,29.02,29.05,84000.0,21.7196,21.7345,21.7046,21.7271,84000.0
2007-01-29 13:25:00,29.06,29.1,29.02,29.04,276100.0,21.7345,21.7645,21.7046,21.7196,276100.0
2007-01-29 13:30:00,29.03,29.03,28.98,29.0,139800.0,21.7121,21.7121,21.6747,21.6897,139800.0
2007-01-29 13:35:00,29.0,29.01,28.98,29.0,99600.0,21.6897,21.6972,21.6747,21.6897,99600.0
2007-01-29 13:40:00,29.0,29.01,28.98,28.98,62800.0,21.6897,21.6972,21.6747,21.6747,62800.0
2007-01-29 13:45:00,28.98,28.98,28.9,28.92,229300.0,21.6747,21.6747,21.6149,21.6298,229300.0
2007-01-29 13:50:00,28.92,28.98,28.9,28.91,575400.0,21.6298,21.6747,21.6149,21.6224,575400.0
2007-01-29 13:55:00,28.91,29.0,28.9,29.0,601300.0,21.6224,21.6897,21.6149,21.6897,601300.0
2007-01-29 14:00:00,29.0,29.01,28.9,28.91,255600.0,21.6897,21.6972,21.6149,21.6224,255600.0
2007-01-29 14:05:00,28.91,28.92,28.85,28.88,256100.0,21.6224,21.6298,21.5775,21.5999,256100.0
2007-01-29 14:10:00,28.87,28.88,28.84,28.85,238700.0,21.5924,21.5999,21.57,21.5775,238700.0
2007-01-29 14:15:00,28.85,28.89,28.84,28.88,229300.0,21.5775,21.6074,21.57,21.5999,229300.0
2007-01-29 14:20:00,28.88,28.92,28.87,28.91,162500.0,21.5999,21.6298,21.5924,21.6224,162500.0
2007-01-29 14:25:00,28.9,28.92,28.86,28.87,127800.0,21.6149,21.6298,21.585,21.5924,127800.0
2007-01-29 14:30:00,28.87,28.89,28.86,28.88,93800.0,21.5924,21.6074,21.585,21.5999,93800.0
2007-01-29 14:35:00,28.87,28.88,28.83,28.84,99600.0,21.5924,21.5999,21.5625,21.57,99600.0
2007-01-29 14:40:00,28.84,28.86,28.84,28.86,101300.0,21.57,21.585,21.57,21.585,101300.0
2007-01-29 14:45:00,28.85,28.87,28.83,28.86,169700.0,21.5775,21.5924,21.5625,21.585,169700.0
2007-01-29 14:50:00,28.86,28.86,28.78,28.79,193800.0,21.585,21.585,21.5251,21.5326,193800.0
2007-01-29 14:55:00,28.79,28.79,28.74,28.74,264400.0,21.5326,21.5326,21.4952,21.4952,264400.0
2007-01-29 15:00:00,28.73,28.8,28.72,28.74,296500.0,21.4877,21.5401,21.4803,21.4952,296500.0
2007-01-29 15:05:00,28.74,28.75,28.71,28.73,272700.0,21.4952,21.5027,21.4728,21.4877,272700.0
2007-01-29 15:10:00,28.74,28.8,28.73,28.79,185900.0,21.4952,21.5401,21.4877,21.5326,185900.0
2007-01-29 15:15:00,28.79,28.85,28.79,28.83,315500.0,21.5326,21.5775,21.5326,21.5625,315500.0
2007-01-29 15:20:00,28.84,28.87,28.82,28.86,126900.0,21.57,21.5924,21.555,21.585,126900.0
2007-01-29 15:25:00,28.87,28.9,28.86,28.88,251300.0,21.5924,21.6149,21.585,21.5999,251300.0
2007-01-29 15:30:00,28.88,28.88,28.8,28.83,223400.0,21.5999,21.5999,21.5401,21.5625,223400.0
2007-01-29 15:35:00,28.83,28.84,28.81,28.81,209400.0,21.5625,21.57,21.5476,21.5476,209400.0
2007-01-29 15:40:00,28.8,28.85,28.78,28.79,256700.0,21.5401,21.5775,21.5251,21.5326,256700.0
2007-01-29 15:45:00,28.8,28.82,28.78,28.79,326600.0,21.5401,21.555,21.5251,21.5326,326600.0
2007-01-29 15:50:00,28.79,28.8,28.75,28.76,436800.0,21.5326,21.5401,21.5027,21.5102,436800.0
2007-01-29 15:55:00,28.77,28.8,28.76,28.79,311800.0,21.5176,21.5401,21.5102,21.5326,311800.0
2007-01-30 09:30:00,28.93,29.09,28.9,29.04,360800.0,21.6373,21.757,21.6149,21.7196,360800.0
2007-01-30 09:35:00,29.04,29.08,28.95,28.97,244900.0,21.7196,21.7495,21.6523,21.6672,244900.0
2007-01-30 09:40:00,28.97,29.0,28.92,28.93,238400.0,21.6672,21.6897,21.6298,21.6373,238400.0
2007-01-30 09:45:00,28.94,28.98,28.92,28.97,188300.0,21.6448,21.6747,21.6298,21.6672,188300.0
2007-01-30 09:50:00,28.97,29.04,28.97,29.01,256800.0,21.6672,21.7196,21.6672,21.6972,256800.0
2007-01-30 09:55:00,29.01,29.01,28.95,29.0,336400.0,21.6972,21.6972,21.6523,21.6897,336400.0
2007-01-30 10:00:00,29.0,29.05,28.98,29.05,431800.0,21.6897,21.7271,21.6747,21.7271,431800.0
2007-01-30 10:05:00,29.05,29.05,28.99,29.0,152600.0,21.7271,21.7271,21.6822,21.6897,152600.0
2007-01-30 10:10:00,29.01,29.01,28.98,28.99,154600.0,21.6972,21.6972,21.6747,21.6822,154600.0
2007-01-30 10:15:00,29.0,29.09,28.98,29.09,296000.0,21.6897,21.757,21.6747,21.757,296000.0
2007-01-30 10:20:00,29.09,29.09,29.03,29.03,175600.0,21.757,21.757,21.7121,21.7121,175600.0
2007-01-30 10:25:00,29.04,29.04,28.95,28.96,297500.0,21.7196,21.7196,21.6523,21.6598,297500.0
2007-01-30 10:30:00,28.96,29.0,28.93,28.96,223800.0,21.6598,21.6897,21.6373,21.6598,223800.0
2007-01-30 10:35:00,28.96,28.99,28.95,28.97,271400.0,21.6598,21.6822,21.6523,21.6672,271400.0
2007-01-30 10:40:00,28.98,29.03,28.96,29.02,460500.0,21.6747,21.7121,21.6598,21.7046,460500.0
2007-01-30 10:45:00,29.03,29.09,29.01,29.04,377200.0,21.7121,21.757,21.6972,21.7196,377200.0
2007-01-30 10:50:00,29.05,29.11,29.04,29.11,304400.0,21.7271,21.7719,21.7196,21.7719,304400.0
2007-01-30 10:55:00,29.1,29.11,29.08,29.11,259700.0,21.7645,21.7719,21.7495,21.7719,259700.0
2007-01-30 11:00:00,29.11,29.12,29.07,29.09,177600.0,21.7719,21.7794,21.742,21.757,177600.0
2007-01-30 11:05:00,29.09,29.13,29.09,29.12,231200.0,21.757,21.7869,21.757,21.7794,231200.0
2007-01-30 11:10:00,29.12,29.14,29.09,29.1,294300.0,21.7794,21.7944,21.757,21.7645,294300.0
2007-01-30 11:15:00,29.1,29.13,29.09,29.12,295300.0,21.7645,21.7869,21.757,21.7794,295300.0
2007-01-30 11:20:00,29.11,29.12,29.07,29.07,165000.0,21.7719,21.7794,21.742,21.742,165000.0
2007-01-30 11:25:00,29.07,29.1,29.06,29.07,172900.0,21.742,21.7645,21.7345,21.742,172900.0
2007-01-30 11:30:00,29.07,29.08,29.06,29.07,90500.0,21.742,21.7495,21.7345,21.742,90500.0
2007-01-30 11:35:00,29.08,29.09,29.06,29.06,251600.0,21.7495,21.757,21.7345,21.7345,251600.0
2007-01-30 11:40:00,29.07,29.09,29.05,29.06,230100.0,21.742,21.757,21.7271,21.7345,230100.0
2007-01-30 11:45:00,29.06,29.14,29.05,29.14,242000.0,21.7345,21.7944,21.7271,21.7944,242000.0
2007-01-30 11:50:00,29.14,29.19,29.13,29.18,437400.0,21.7944,21.8318,21.7869,21.8243,437400.0
2007-01-30 11:55:00,29.17,29.21,29.15,29.15,389600.0,21.8168,21.8467,21.8019,21.8019,389600.0
2007-01-30 12:00:00,29.15,29.17,29.13,29.17,298000.0,21.8019,21.8168,21.7869,21.8168,298000.0
2007-01-30 12:05:00,29.17,29.18,29.16,29.18,207900.0,21.8168,21.8243,21.8093,21.8243,207900.0
2007-01-30 12:10:00,29.18,29.21,29.17,29.2,230200.0,21.8243,21.8467,21.8168,21.8393,230200.0
2007-01-30 12:15:00,29.2,29.2,29.13,29.14,200800.0,21.8393,21.8393,21.7869,21.7944,200800.0
2007-01-30 12:20:00,29.14,29.16,29.13,29.14,200500.0,21.7944,21.8093,21.7869,21.7944,200500.0
2007-01-30 12:25:00,29.14,29.16,29.11,29.14,124700.0,21.7944,21.8093,21.7719,21.7944,124700.0
2007-01-30 12:30:00,29.13,29.15,29.1,29.1,134500.0,21.7869,21.8019,21.7645,21.7645,134500.0
2007-01-30 12:35:00,29.1,29.12,29.09,29.09,186300.0,21.7645,21.7794,21.757,21.757,186300.0
2007-01-30 12:40:00,29.08,29.13,29.07,29.09,184400.0,21.7495,21.7869,21.742,21.757,184400.0
2007-01-30 12:45:00,29.09,29.13,29.08,29.1,131800.0,21.757,21.7869,21.7495,21.7645,131800.0
2007-01-30 12:50:00,29.1,29.17,29.08,29.15,353100.0,21.7645,21.8168,21.7495,21.8019,353100.0
2007-01-30 12:55:00,29.15,29.21,29.15,29.21,281700.0,21.8019,21.8467,21.8019,21.8467,281700.0
2007-01-30 13:00:00,29.21,29.25,29.19,29.24,207200.0,21.8467,21.8767,21.8318,21.8692,207200.0
2007-01-30 13:05:00,29.25,29.25,29.18,29.18,232900.0,21.8767,21.8767,21.8243,21.8243,232900.0
2007-01-30 13:10:00,29.18,29.27,29.18,29.25,360600.0,21.8243,21.8916,21.8243,21.8767,360600.0
2007-01-30 13:15:00,29.26,29.26,29.22,29.23,175300.0,21.8841,21.8841,21.8542,21.8617,175300.0
2007-01-30 13:20:00,29.23,29.29,29.23,29.26,251700.0,21.8617,21.9066,21.8617,21.8841,251700.0
2007-01-30 13:25:00,29.25,29.26,29.2,29.24,174800.0,21.8767,21.8841,21.8393,21.8692,174800.0
2007-01-30 13:30:00,29.24,29.27,29.22,29.24,175700.0,21.8692,21.8916,21.8542,21.8692,175700.0
2007-01-30 13:35:00,29.24,29.25,29.22,29.24,176100.0,21.8692,21.8767,21.8542,21.8692,176100.0
2007-01-30 13:40:00,29.24,29.29,29.24,29.28,122100.0,21.8692,21.9066,21.8692,21.8991,122100.0
2007-01-30 13:45:00,29.28,29.32,29.28,29.29,207500.0,21.8991,21.929,21.8991,21.9066,207500.0
2007-01-30 13:50:00,29.3,29.3,29.26,29.26,110500.0,21.914,21.914,21.8841,21.8841,110500.0
2007-01-30 13:55:00,29.27,29.27,29.24,29.25,78900.0,21.8916,21.8916,21.8692,21.8767,78900.0
2007-01-30 14:00:00,29.26,29.3,29.25,29.28,152400.0,21.8841,21.914,21.8767,21.8991,152400.0
2007-01-30 14:05:00,29.29,29.32,29.28,29.31,172100.0,21.9066,21.929,21.8991,21.9215,172100.0
2007-01-30 14:10:00,29.31,29.33,29.28,29.31,240400.0,21.9215,21.9365,21.8991,21.9215,240400.0
2007-01-30 14:15:00,29.31,29.32,29.28,29.29,512800.0,21.9215,21.929,21.8991,21.9066,512800.0
2007-01-30 14:20:00,29.29,29.31,29.28,29.29,153200.0,21.9066,21.9215,21.8991,21.9066,153200.0
2007-01-30 14:25:00,29.29,29.32,29.24,29.26,365100.0,21.9066,21.929,21.8692,21.8841,365100.0
2007-01-30 14:30:00,29.27,29.31,29.22,29.28,171700.0,21.8916,21.9215,21.8542,21.8991,171700.0
2007-01-30 14:35:00,29.29,29.31,29.27,29.28,107800.0,21.9066,21.9215,21.8916,21.8991,107800.0
2007-01-30 14:40:00,29.28,29.31,29.28,29.28,174100.0,21.8991,21.9215,21.8991,21.8991,174100.0
2007-01-30 14:45:00,29.3,29.3,29.25,29.27,214500.0,21.914,21.914,21.8767,21.8916,214500.0
2007-01-30 14:50:00,29.28,29.29,29.24,29.25,137200.0,21.8991,21.9066,21.8692,21.8767,137200.0
2007-01-30 14:55:00,29.24,29.28,29.22,29.26,210900.0,21.8692,21.8991,21.8542,21.8841,210900.0
2007-01-30 15:00:00,29.27,29.28,29.23,29.27,482200.0,21.8916,21.8991,21.8617,21.8916,482200.0
2007-01-30 15:05:00,29.26,29.38,29.25,29.37,479200.0,21.8841,21.9739,21.8767,21.9664,479200.0
2007-01-30 15:10:00,29.37,29.4,29.33,29.35,249000.0,21.9664,21.9888,21.9365,21.9514,249000.0
2007-01-30 15:15:00,29.34,29.37,29.32,29.33,182500.0,21.944,21.9664,21.929,21.9365,182500.0
2007-01-30 15:20:00,29.33,29.38,29.32,29.38,176300.0,21.9365,21.9739,21.929,21.9739,176300.0
2007-01-30 15:25:00,29.37,29.38,29.34,29.35,136200.0,21.9664,21.9739,21.944,21.9514,136200.0
2007-01-30 15:30:00,29.34,29.35,29.3,29.31,162500.0,21.944,21.9514,21.914,21.9215,162500.0
2007-01-30 15:35:00,29.32,29.35,29.31,29.35,438000.0,21.929,21.9514,21.9215,21.9514,438000.0
2007-01-30 15:40:00,29.35,29.38,29.33,29.38,190000.0,21.9514,21.9739,21.9365,21.9739,190000.0
2007-01-30 15:45:00,29.37,29.38,29.3,29.31,447300.0,21.9664,21.9739,21.914,21.9215,447300.0
2007-01-30 15:50:00,29.32,29.32,29.3,29.31,332700.0,21.929,21.929,21.914,21.9215,332700.0
2007-01-30 15:55:00,29.31,29.32,29.28,29.31,376200.0,21.9215,21.929,21.8991,21.9215,376200.0
2007-01-31 09:30:00,29.12,29.23,29.08,29.09,420200.0,21.7794,21.8617,21.7495,21.757,420200.0
2007-01-31 09:35:00,29.08,29.18,29.05,29.17,322700.0,21.7495,21.8243,21.7271,21.8168,322700.0
2007-01-31 09:40:00,29.17,29.17,29.08,29.08,204100.0,21.8168,21.8168,21.7495,21.7495,204100.0
2007-01-31 09:45:00,29.1,29.16,29.06,29.11,270900.0,21.7645,21.8093,21.7345,21.7719,270900.0
2007-01-31 09:50:00,29.11,29.12,29.05,29.08,268100.0,21.7719,21.7794,21.7271,21.7495,268100.0
2007-01-31 09:55:00,29.09,29.14,29.04,29.13,196800.0,21.757,21.7944,21.7196,21.7869,196800.0
2007-01-31 10:00:00,29.14,29.2,29.06,29.18,160500.0,21.7944,21.8393,21.7345,21.8243,160500.0
2007-01-31 10:05:00,29.18,29.19,29.08,29.11,168400.0,21.8243,21.8318,21.7495,21.7719,168400.0
2007-01-31 10:10:00,29.13,29.16,29.09,29.1,192300.0,21.7869,21.8093,21.757,21.7645,192300.0
2007-01-31 10:15:00,29.09,29.15,29.08,29.09,148900.0,21.757,21.8019,21.7495,21.757,148900.0
2007-01-31 10:20:00,29.09,29.2,29.08,29.19,402200.0,21.757,21.8393,21.7495,21.8318,402200.0
2007-01-31 10:25:00,29.19,29.22,29.13,29.21,475600.0,21.8318,21.8542,21.7869,21.8467,475600.0
2007-01-31 10:30:00,29.21,29.21,29.1,29.11,490000.0,21.8467,21.8467,21.7645,21.7719,490000.0
2007-01-31 10:35:00,29.11,29.2,29.07,29.15,392000.0,21.7719,21.8393,21.742,21.8019,392000.0
2007-01-31 10:40:00,29.16,29.33,29.13,29.33,379100.0,21.8093,21.9365,21.7869,21.9365,379100.0
2007-01-31 10:45:00,29.33,29.35,29.23,29.34,295000.0,21.9365,21.9514,21.8617,21.944,295000.0
2007-01-31 10:50:00,29.34,29.4,29.26,29.37,324900.0,21.944,21.9888,21.8841,21.9664,324900.0
2007-01-31 10:55:00,29.38,29.48,29.38,29.45,461400.0,21.9739,22.0487,21.9739,22.0262,461400.0
2007-01-31 11:00:00,29.46,29.47,29.37,29.44,188800.0,22.0337,22.0412,21.9664,22.0188,188800.0
2007-01-31 11:05:00,29.44,29.45,29.39,29.4,286800.0,22.0188,22.0262,21.9814,21.9888,286800.0
2007-01-31 11:10:00,29.4,29.41,29.37,29.39,184300.0,21.9888,21.9963,21.9664,21.9814,184300.0
2007-01-31 11:15:00,29.39,29.48,29.34,29.44,231300.0,21.9814,22.0487,21.944,22.0188,231300.0
2007-01-31 11:20:00,29.44,29.51,29.44,29.49,423000.0,22.0188,22.0711,22.0188,22.0562,423000.0
2007-01-31 11:25:00,29.49,29.52,29.47,29.47,252200.0,22.0562,22.0786,22.0412,22.0412,252200.0
2007-01-31 11:30:00,29.47,29.54,29.46,29.52,232800.0,22.0412,22.0935,22.0337,22.0786,232800.0
2007-01-31 11:35:00,29.52,29.59,29.52,29.55,339800.0,22.0786,22.1309,22.0786,22.101,339800.0
2007-01-31 11:40:00,29.56,29.57,29.49,29.53,341500.0,22.1085,22.116,22.0562,22.0861,341500.0
2007-01-31 11:45:00,29.52,29.53,29.48,29.5,126600.0,22.0786,22.0861,22.0487,22.0636,126600.0
2007-01-31 11:50:00,29.51,29.55,29.49,29.54,166100.0,22.0711,22.101,22.0562,22.0935,166100.0
2007-01-31 11:55:00,29.53,29.57,29.52,29.56,107500.0,22.0861,22.116,22.0786,22.1085,107500.0
2007-01-31 12:00:00,29.56,29.57,29.55,29.55,159400.0,22.1085,22.116,22.101,22.101,159400.0
2007-01-31 12:05:00,29.56,29.56,29.45,29.46,293400.0,22.1085,22.1085,22.0262,22.0337,293400.0
2007-01-31 12:10:00,29.46,29.48,29.42,29.43,169700.0,22.0337,22.0487,22.0038,22.0113,169700.0
2007-01-31 12:15:00,29.45,29.53,29.44,29.52,186000.0,22.0262,22.0861,22.0188,22.0786,186000.0
2007-01-31 12:20:00,29.51,29.55,29.5,29.5,122500.0,22.0711,22.101,22.0636,22.0636,122500.0
2007-01-31 12:25:00,29.5,29.56,29.47,29.55,217900.0,22.0636,22.1085,22.0412,22.101,217900.0
2007-01-31 12:30:00,29.55,29.58,29.53,29.53,170200.0,22.101,22.1235,22.0861,22.0861,170200.0
2007-01-31 12:35:00,29.53,29.55,29.47,29.5,170900.0,22.0861,22.101,22.0412,22.0636,170900.0
2007-01-31 12:40:00,29.49,29.52,29.47,29.51,253400.0,22.0562,22.0786,22.0412,22.0711,253400.0
2007-01-31 12:45:00,29.51,29.55,29.48,29.53,457800.0,22.0711,22.101,22.0487,22.0861,457800.0
2007-01-31 12:50:00,29.53,29.55,29.53,29.55,230700.0,22.0861,22.101,22.0861,22.101,230700.0
2007-01-31 12:55:00,29.55,29.55,29.5,29.52,157100.0,22.101,22.101,22.0636,22.0786,157100.0
2007-01-31 13:00:00,29.52,29.54,29.43,29.45,268400.0,22.0786,22.0935,22.0113,22.0262,268400.0
2007-01-31 13:05:00,29.45,29.49,29.44,29.44,155700.0,22.0262,22.0562,22.0188,22.0188,155700.0
2007-01-31 13:10:00,29.44,29.46,29.44,29.46,144000.0,22.0188,22.0337,22.0188,22.0337,144000.0
2007-01-31 13:15:00,29.46,29.46,29.42,29.42,144100.0,22.0337,22.0337,22.0038,22.0038,144100.0
2007-01-31 13:20:00,29.42,29.43,29.4,29.42,112100.0,22.0038,22.0113,21.9888,22.0038,112100.0
2007-01-31 13:25:00,29.41,29.46,29.41,29.42,109000.0,21.9963,22.0337,21.9963,22.0038,109000.0
2007-01-31 13:30:00,29.43,29.5,29.42,29.46,116300.0,22.0113,22.0636,22.0038,22.0337,116300.0
2007-01-31 13:35:00,29.46,29.46,29.44,29.45,108400.0,22.0337,22.0337,22.0188,22.0262,108400.0
2007-01-31 13:40:00,29.45,29.46,29.41,29.41,73600.0,22.0262,22.0337,21.9963,21.9963,73600.0
2007-01-31 13:45:00,29.42,29.43,29.37,29.37,72800.0,22.0038,22.0113,21.9664,21.9664,72800.0
2007-01-31 13:50:00,29.36,29.44,29.36,29.4,123100.0,21.9589,22.0188,21.9589,21.9888,123100.0
2007-01-31 13:55:00,29.4,29.4,29.35,29.39,75900.0,21.9888,21.9888,21.9514,21.9814,75900.0
2007-01-31 14:00:00,29.39,29.4,29.38,29.39,35400.0,21.9814,21.9888,21.9739,21.9814,35400.0
2007-01-31 14:05:00,29.37,29.39,29.35,29.38,95100.0,21.9664,21.9814,21.9514,21.9739,95100.0
2007-01-31 14:10:00,29.38,29.4,29.35,29.39,87800.0,21.9739,21.9888,21.9514,21.9814,87800.0
2007-01-31 14:15:00,29.4,29.5,29.37,29.48,111900.0,21.9888,22.0636,21.9664,22.0487,111900.0
2007-01-31 14:20:00,29.49,29.53,29.46,29.52,119500.0,22.0562,22.0861,22.0337,22.0786,119500.0
2007-01-31 14:25:00,29.53,29.57,29.49,29.52,176600.0,22.0861,22.116,22.0562,22.0786,176600.0
2007-01-31 14:30:00,29.52,29.56,29.47,29.53,183600.0,22.0786,22.1085,22.0412,22.0861,183600.0
2007-01-31 14:35:00,29.53,29.61,29.53,29.58,271300.0,22.0861,22.1459,22.0861,22.1235,271300.0
2007-01-31 14:40:00,29.58,29.6,29.56,29.59,112400.0,22.1235,22.1384,22.1085,22.1309,112400.0
2007-01-31 14:45:00,29.58,29.61,29.54,29.57,131800.0,22.1235,22.1459,22.0935,22.116,131800.0
2007-01-31 14:50:00,29.57,29.58,29.5,29.5,118300.0,22.116,22.1235,22.0636,22.0636,118300.0
2007-01-31 14:55:00,29.51,29.52,29.48,29.51,127500.0,22.0711,22.0786,22.0487,22.0711,127500.0
2007-01-31 15:00:00,29.49,29.58,29.48,29.51,185000.0,22.0562,22.1235,22.0487,22.0711,185000.0
2007-01-31 15:05:00,29.51,29.58,29.51,29.57,95500.0,22.0711,22.1235,22.0711,22.116,95500.0
2007-01-31 15:10:00,29.57,29.57,29.54,29.54,109900.0,22.116,22.116,22.0935,22.0935,109900.0
2007-01-31 15:15:00,29.54,29.55,29.5,29.54,129400.0,22.0935,22.101,22.0636,22.0935,129400.0
2007-01-31 15:20:00,29.53,29.55,29.51,29.51,64400.0,22.0861,22.101,22.0711,22.0711,64400.0
2007-01-31 15:25:00,29.51,29.54,29.5,29.51,140500.0,22.0711,22.0935,22.0636,22.0711,140500.0
2007-01-31 15:30:00,29.5,29.52,29.5,29.52,91000.0,22.0636,22.0786,22.0636,22.0786,91000.0
2007-01-31 15:35:00,29.52,29.52,29.48,29.48,70000.0,22.0786,22.0786,22.0487,22.0487,70000.0
2007-01-31 15:40:00,29.48,29.49,29.44,29.44,146700.0,22.0487,22.0562,22.0188,22.0188,146700.0
2007-01-31 15:45:00,29.45,29.49,29.44,29.48,186000.0,22.0262,22.0562,22.0188,22.0487,186000.0
2007-01-31 15:50:00,29.48,29.54,29.46,29.53,244400.0,22.0487,22.0935,22.0337,22.0861,244400.0
2007-01-31 15:55:00,29.54,29.55,29.49,29.49,348900.0,22.0935,22.101,22.0562,22.0562,348900.0
2007-02-01 09:30:00,29.71,29.74,29.56,29.74,344900.0,22.2207,22.2431,22.1085,22.2431,344900.0
2007-02-01 09:35:00,29.74,29.82,29.67,29.68,624700.0,22.2431,22.303,22.1908,22.1983,624700.0
2007-02-01 09:40:00,29.69,29.72,29.68,29.69,237000.0,22.2057,22.2282,22.1983,22.2057,237000.0
2007-02-01 09:45:00,29.68,29.74,29.67,29.74,273200.0,22.1983,22.2431,22.1908,22.2431,273200.0
2007-02-01 09:50:00,29.72,29.75,29.7,29.74,162800.0,22.2282,22.2506,22.2132,22.2431,162800.0
2007-02-01 09:55:00,29.74,29.8,29.73,29.78,301000.0,22.2431,22.288,22.2357,22.273,301000.0
2007-02-01 10:00:00,29.79,29.8,29.73,29.76,291600.0,22.2805,22.288,22.2357,22.2581,291600.0
2007-02-01 10:05:00,29.76,29.81,29.76,29.79,198400.0,22.2581,22.2955,22.2581,22.2805,198400.0
2007-02-01 10:10:00,29.79,29.82,29.74,29.78,252600.0,22.2805,22.303,22.2431,22.273,252600.0
2007-02-01 10:15:00,29.77,29.81,29.76,29.8,186300.0,22.2656,22.2955,22.2581,22.288,186300.0
2007-02-01 10:20:00,29.81,29.83,29.77,29.82,159200.0,22.2955,22.3104,22.2656,22.303,159200.0
2007-02-01 10:25:00,29.81,29.82,29.79,29.82,109900.0,22.2955,22.303,22.2805,22.303,109900.0
2007-02-01 10:30:00,29.82,29.82,29.45,29.52,888000.0,22.303,22.303,22.0262,22.0786,888000.0
2007-02-01 10:35:00,29.53,29.57,29.45,29.45,490800.0,22.0861,22.116,22.0262,22.0262,490800.0
2007-02-01 10:40:00,29.45,29.52,29.45,29.49,245600.0,22.0262,22.0786,22.0262,22.0562,245600.0
2007-02-01 10:45:00,29.49,29.5,29.38,29.5,264900.0,22.0562,22.0636,21.9739,22.0636,264900.0
2007-02-01 10:50:00,29.5,29.58,29.49,29.5,239100.0,22.0636,22.1235,22.0562,22.0636,239100.0
2007-02-01 10:55:00,29.51,29.6,29.5,29.56,125600.0,22.0711,22.1384,22.0636,22.1085,125600.0
2007-02-01 11:00:00,29.55,29.57,29.49,29.5,308200.0,22.101,22.116,22.0562,22.0636,308200.0
2007-02-01 11:05:00,29.5,29.65,29.49,29.65,332100.0,22.0636,22.1758,22.0562,22.1758,332100.0
2007-02-01 11:10:00,29.65,29.67,29.63,29.64,196900.0,22.1758,22.1908,22.1609,22.1683,196900.0
2007-02-01 11:15:00,29.64,29.69,29.6,29.68,136800.0,22.1683,22.2057,22.1384,22.1983,136800.0
2007-02-01 11:20:00,29.68,29.69,29.62,29.63,128000.0,22.1983,22.2057,22.1534,22.1609,128000.0
2007-02-01 11:25:00,29.62,29.69,29.6,29.65,222800.0,22.1534,22.2057,22.1384,22.1758,222800.0
2007-02-01 11:30:00,29.66,29.73,29.66,29.68,222300.0,22.1833,22.2357,22.1833,22.1983,222300.0
2007-02-01 11:35:00,29.68,29.75,29.67,29.75,310500.0,22.1983,22.2506,22.1908,22.2506,310500.0
2007-02-01 11:40:00,29.75,29.8,29.74,29.74,173600.0,22.2506,22.288,22.2431,22.2431,173600.0
2007-02-01 11:45:00,29.75,29.77,29.67,29.69,175300.0,22.2506,22.2656,22.1908,22.2057,175300.0
2007-02-01 11:50:00,29.69,29.71,29.67,29.68,116600.0,22.2057,22.2207,22.1908,22.1983,116600.0
2007-02-01 11:55:00,29.67,29.69,29.65,29.66,125400.0,22.1908,22.2057,22.1758,22.1833,125400.0
2007-02-01 12:00:00,29.66,29.76,29.66,29.75,147300.0,22.1833,22.2581,22.1833,22.2506,147300.0
2007-02-01 12:05:00,29.75,29.79,29.73,29.76,139700.0,22.2506,22.2805,22.2357,22.2581,139700.0
2007-02-01 12:10:00,29.75,29.79,29.72,29.78,109000.0,22.2506,22.2805,22.2282,22.273,109000.0
2007-02-01 12:15:00,29.78,29.8,29.77,29.79,106300.0,22.273,22.288,22.2656,22.2805,106300.0
2007-02-01 12:20:00,29.78,29.8,29.75,29.8,168300.0,22.273,22.288,22.2506,22.288,168300.0
2007-02-01 12:25:00,29.8,29.83,29.79,29.79,105300.0,22.288,22.3104,22.2805,22.2805,105300.0
2007-02-01 12:30:00,29.79,29.8,29.75,29.75,60900.0,22.2805,22.288,22.2506,22.2506,60900.0
2007-02-01 12:35:00,29.75,29.77,29.74,29.74,59100.0,22.2506,22.2656,22.2431,22.2431,59100.0
2007-02-01 12:40:00,29.74,29.77,29.71,29.73,120200.0,22.2431,22.2656,22.2207,22.2357,120200.0
2007-02-01 12:45:00,29.73,29.74,29.66,29.74,98100.0,22.2357,22.2431,22.1833,22.2431,98100.0
2007-02-01 12:50:00,29.74,29.75,29.7,29.72,116300.0,22.2431,22.2506,22.2132,22.2282,116300.0
2007-02-01 12:55:00,29.71,29.73,29.69,29.73,72300.0,22.2207,22.2357,22.2057,22.2357,72300.0
2007-02-01 13:00:00,29.73,29.76,29.71,29.75,188100.0,22.2357,22.2581,22.2207,22.2506,188100.0
2007-02-01 13:05:00,29.75,29.83,29.75,29.76,144900.0,22.2506,22.3104,22.2506,22.2581,144900.0
2007-02-01 13:10:00,29.76,29.81,29.75,29.76,74600.0,22.2581,22.2955,22.2506,22.2581,74600.0
2007-02-01 13:15:00,29.76,29.77,29.72,29.75,82000.0,22.2581,22.2656,22.2282,22.2506,82000.0
2007-02-01 13:20:00,29.75,29.76,29.73,29.75,71700.0,22.2506,22.2581,22.2357,22.2506,71700.0
2007-02-01 13:25:00,29.75,29.77,29.74,29.74,85900.0,22.2506,22.2656,22.2431,22.2431,85900.0
2007-02-01 13:30:00,29.74,29.76,29.73,29.73,81900.0,22.2431,22.2581,22.2357,22.2357,81900.0
2007-02-01 13:35:00,29.73,29.76,29.72,29.74,100400.0,22.2357,22.2581,22.2282,22.2431,100400.0
2007-02-01 13:40:00,29.75,29.76,29.72,29.75,101000.0,22.2506,22.2581,22.2282,22.2506,101000.0
2007-02-01 13:45:00,29.74,29.76,29.73,29.74,99000.0,22.2431,22.2581,22.2357,22.2431,99000.0
2007-02-01 13:50:00,29.74,29.75,29.72,29.74,73600.0,22.2431,22.2506,22.2282,22.2431,73600.0
2007-02-01 13:55:00,29.74,29.75,29.7,29.74,98700.0,22.2431,22.2506,22.2132,22.2431,98700.0
2007-02-01 14:00:00,29.75,29.76,29.7,29.72,91200.0,22.2506,22.2581,22.2132,22.2282,91200.0
2007-02-01 14:05:00,29.71,29.75,29.7,29.72,102000.0,22.2207,22.2506,22.2132,22.2282,102000.0
2007-02-01 14:10:00,29.72,29.75,29.7,29.72,134000.0,22.2282,22.2506,22.2132,22.2282,134000.0
2007-02-01 14:15:00,29.72,29.74,29.62,29.62,222100.0,22.2282,22.2431,22.1534,22.1534,222100.0
2007-02-01 14:20:00,29.62,29.66,29.57,29.6,188800.0,22.1534,22.1833,22.116,22.1384,188800.0
2007-02-01 14:25:00,29.61,29.69,29.6,29.68,148100.0,22.1459,22.2057,22.1384,22.1983,148100.0
2007-02-01 14:30:00,29.68,29.69,29.67,29.68,109000.0,22.1983,22.2057,22.1908,22.1983,109000.0
2007-02-01 14:35:00,29.68,29.68,29.62,29.62,72700.0,22.1983,22.1983,22.1534,22.1534,72700.0
2007-02-01 14:40:00,29.62,29.64,29.56,29.57,151200.0,22.1534,22.1683,22.1085,22.116,151200.0
2007-02-01 14:45:00,29.57,29.58,29.52,29.56,229400.0,22.116,22.1235,22.0786,22.1085,229400.0
2007-02-01 14:50:00,29.55,29.57,29.52,29.55,161800.0,22.101,22.116,22.0786,22.101,161800.0
2007-02-01 14:55:00,29.55,29.59,29.54,29.58,116700.0,22.101,22.1309,22.0935,22.1235,116700.0
2007-02-01 15:00:00,29.59,29.61,29.56,29.61,205200.0,22.1309,22.1459,22.1085,22.1459,205200.0
2007-02-01 15:05:00,29.61,29.64,29.6,29.62,175500.0,22.1459,22.1683,22.1384,22.1534,175500.0
2007-02-01 15:10:00,29.62,29.65,29.59,29.64,103900.0,22.1534,22.1758,22.1309,22.1683,103900.0
2007-02-01 15:15:00,29.65,29.67,29.6,29.61,380200.0,22.1758,22.1908,22.1384,22.1459,380200.0
2007-02-01 15:20:00,29.61,29.62,29.56,29.56,92300.0,22.1459,22.1534,22.1085,22.1085,92300.0
2007-02-01 15:25:00,29.56,29.62,29.55,29.62,124600.0,22.1085,22.1534,22.101,22.1534,124600.0
2007-02-01 15:30:00,29.62,29.63,29.59,29.61,80700.0,22.1534,22.1609,22.1309,22.1459,80700.0
2007-02-01 15:35:00,29.61,29.68,29.6,29.64,138100.0,22.1459,22.1983,22.1384,22.1683,138100.0
2007-02-01 15:40:00,29.64,29.65,29.6,29.63,230300.0,22.1683,22.1758,22.1384,22.1609,230300.0
2007-02-01 15:45:00,29.62,29.64,29.59,29.6,145300.0,22.1534,22.1683,22.1309,22.1384,145300.0
2007-02-01 15:50:00,29.59,29.62,29.57,29.6,200400.0,22.1309,22.1534,22.116,22.1384,200400.0
2007-02-01 15:55:00,29.59,29.64,29.57,29.58,232600.0,22.1309,22.1683,22.116,22.1235,232600.0
2007-02-02 09:30:00,29.72,29.82,29.64,29.69,488800.0,22.2282,22.303,22.1683,22.2057,488800.0
2007-02-02 09:35:00,29.7,29.7,29.5,29.54,288700.0,22.2132,22.2132,22.0636,22.0935,288700.0
2007-02-02 09:40:00,29.54,29.67,29.51,29.65,161200.0,22.0935,22.1908,22.0711,22.1758,161200.0
2007-02-02 09:45:00,29.65,29.75,29.65,29.7,688000.0,22.1758,22.2506,22.1758,22.2132,688000.0
2007-02-02 09:50:00,29.71,29.71,29.58,29.58,224900.0,22.2207,22.2207,22.1235,22.1235,224900.0
2007-02-02 09:55:00,29.59,29.6,29.49,29.58,341100.0,22.1309,22.1384,22.0562,22.1235,341100.0
2007-02-02 10:00:00,29.58,29.64,29.5,29.64,175500.0,22.1235,22.1683,22.0636,22.1683,175500.0
2007-02-02 10:05:00,29.64,29.7,29.59,29.63,296100.0,22.1683,22.2132,22.1309,22.1609,296100.0
2007-02-02 10:10:00,29.63,29.69,29.62,29.66,113600.0,22.1609,22.2057,22.1534,22.1833,113600.0
2007-02-02 10:15:00,29.66,29.66,29.6,29.62,199900.0,22.1833,22.1833,22.1384,22.1534,199900.0
2007-02-02 10:20:00,29.62,29.64,29.55,29.64,143600.0,22.1534,22.1683,22.101,22.1683,143600.0
2007-02-02 10:25:00,29.65,29.68,29.53,29.54,172400.0,22.1758,22.1983,22.0861,22.0935,172400.0
2007-02-02 10:30:00,29.55,29.61,29.54,29.6,149500.0,22.101,22.1459,22.0935,22.1384,149500.0
2007-02-02 10:35:00,29.6,29.65,29.59,29.64,91500.0,22.1384,22.1758,22.1309,22.1683,91500.0
2007-02-02 10:40:00,29.64,29.64,29.57,29.59,84600.0,22.1683,22.1683,22.116,22.1309,84600.0
2007-02-02 10:45:00,29.59,29.61,29.56,29.56,79700.0,22.1309,22.1459,22.1085,22.1085,79700.0
2007-02-02 10:50:00,29.56,29.58,29.53,29.54,180700.0,22.1085,22.1235,22.0861,22.0935,180700.0
2007-02-02 10:55:00,29.54,29.57,29.5,29.5,142400.0,22.0935,22.116,22.0636,22.0636,142400.0
2007-02-02 11:00:00,29.51,29.6,29.5,29.6,159100.0,22.0711,22.1384,22.0636,22.1384,159100.0
2007-02-02 11:05:00,29.6,29.61,29.52,29.53,188800.0,22.1384,22.1459,22.0786,22.0861,188800.0
2007-02-02 11:10:00,29.53,29.55,29.5,29.53,315300.0,22.0861,22.101,22.0636,22.0861,315300.0
2007-02-02 11:15:00,29.53,29.53,29.49,29.5,92800.0,22.0861,22.0861,22.0562,22.0636,92800.0
2007-02-02 11:20:00,29.5,29.53,29.46,29.46,176400.0,22.0636,22.0861,22.0337,22.0337,176400.0
2007-02-02 11:25:00,29.46,29.49,29.45,29.48,202200.0,22.0337,22.0562,22.0262,22.0487,202200.0
2007-02-02 11:30:00,29.46,29.51,29.45,29.51,147800.0,22.0337,22.0711,22.0262,22.0711,147800.0
2007-02-02 11:35:00,29.51,29.56,29.49,29.56,104800.0,22.0711,22.1085,22.0562,22.1085,104800.0
2007-02-02 11:40:00,29.56,29.62,29.54,29.62,172100.0,22.1085,22.1534,22.0935,22.1534,172100.0
2007-02-02 11:45:00,29.62,29.67,29.62,29.64,135100.0,22.1534,22.1908,22.1534,22.1683,135100.0
2007-02-02 11:50:00,29.64,29.68,29.63,29.68,103100.0,22.1683,22.1983,22.1609,22.1983,103100.0
2007-02-02 11:55:00,29.69,29.69,29.65,29.67,66800.0,22.2057,22.2057,22.1758,22.1908,66800.0
2007-02-02 12:00:00,29.67,29.72,29.67,29.71,130200.0,22.1908,22.2282,22.1908,22.2207,130200.0
2007-02-02 12:05:00,29.71,29.75,29.7,29.74,110100.0,22.2207,22.2506,22.2132,22.2431,110100.0
2007-02-02 12:10:00,29.73,29.74,29.7,29.74,132400.0,22.2357,22.2431,22.2132,22.2431,132400.0
2007-02-02 12:15:00,29.74,29.74,29.7,29.72,133200.0,22.2431,22.2431,22.2132,22.2282,133200.0
2007-02-02 12:20:00,29.72,29.72,29.69,29.7,96900.0,22.2282,22.2282,22.2057,22.2132,96900.0
2007-02-02 12:25:00,29.69,29.74,29.68,29.72,149600.0,22.2057,22.2431,22.1983,22.2282,149600.0
2007-02-02 12:30:00,29.72,29.73,29.71,29.73,114900.0,22.2282,22.2357,22.2207,22.2357,114900.0
2007-02-02 12:35:00,29.73,29.76,29.72,29.75,88400.0,22.2357,22.2581,22.2282,22.2506,88400.0
2007-02-02 12:40:00,29.75,29.78,29.74,29.76,87700.0,22.2506,22.273,22.2431,22.2581,87700.0
2007-02-02 12:45:00,29.76,29.78,29.75,29.78,53900.0,22.2581,22.273,22.2506,22.273,53900.0
2007-02-02 12:50:00,29.78,29.79,29.75,29.76,65700.0,22.273,22.2805,22.2506,22.2581,65700.0
2007-02-02 12:55:00,29.76,29.76,29.75,29.76,46400.0,22.2581,22.2581,22.2506,22.2581,46400.0
2007-02-02 13:00:00,29.76,29.79,29.75,29.79,133600.0,22.2581,22.2805,22.2506,22.2805,133600.0
2007-02-02 13:05:00,29.79,29.83,29.78,29.82,154700.0,22.2805,22.3104,22.273,22.303,154700.0
2007-02-02 13:10:00,29.83,29.83,29.78,29.81,216700.0,22.3104,22.3104,22.273,22.2955,216700.0
2007-02-02 13:15:00,29.81,29.85,29.8,29.85,104700.0,22.2955,22.3254,22.288,22.3254,104700.0
2007-02-02 13:20:00,29.85,29.85,29.8,29.82,157600.0,22.3254,22.3254,22.288,22.303,157600.0
2007-02-02 13:25:00,29.82,29.83,29.78,29.83,79200.0,22.303,22.3104,22.273,22.3104,79200.0
2007-02-02 13:30:00,29.83,29.85,29.77,29.78,150300.0,22.3104,22.3254,22.2656,22.273,150300.0
2007-02-02 13:35:00,29.78,29.82,29.77,29.8,83300.0,22.273,22.303,22.2656,22.288,83300.0
2007-02-02 13:40:00,29.81,29.82,29.78,29.8,170300.0,22.2955,22.303,22.273,22.288,170300.0
2007-02-02 13:45:00,29.8,29.84,29.79,29.84,85100.0,22.288,22.3179,22.2805,22.3179,85100.0
2007-02-02 13:50:00,29.84,29.87,29.8,29.83,229500.0,22.3179,22.3404,22.288,22.3104,229500.0
2007-02-02 13:55:00,29.83,29.92,29.82,29.91,237300.0,22.3104,22.3778,22.303,22.3703,237300.0
2007-02-02 14:00:00,29.91,29.93,29.87,29.88,204800.0,22.3703,22.3852,22.3404,22.3478,204800.0
2007-02-02 14:05:00,29.88,29.91,29.86,29.9,134300.0,22.3478,22.3703,22.3329,22.3628,134300.0
2007-02-02 14:10:00,29.9,29.91,29.87,29.88,116900.0,22.3628,22.3703,22.3404,22.3478,116900.0
2007-02-02 14:15:00,29.88,29.89,29.86,29.88,168900.0,22.3478,22.3553,22.3329,22.3478,168900.0
2007-02-02 14:20:00,29.89,29.9,29.87,29.87,85700.0,22.3553,22.3628,22.3404,22.3404,85700.0
2007-02-02 14:25:00,29.88,29.88,29.84,29.86,92700.0,22.3478,22.3478,22.3179,22.3329,92700.0
2007-02-02 14:30:00,29.86,29.88,29.84,29.85,155300.0,22.3329,22.3478,22.3179,22.3254,155300.0
2007-02-02 14:35:00,29.85,29.87,29.8,29.82,253100.0,22.3254,22.3404,22.288,22.303,253100.0
2007-02-02 14:40:00,29.82,29.83,29.78,29.79,223300.0,22.303,22.3104,22.273,22.2805,223300.0
2007-02-02 14:45:00,29.78,29.83,29.74,29.82,275600.0,22.273,22.3104,22.2431,22.303,275600.0
2007-02-02 14:50:00,29.83,29.83,29.75,29.76,141100.0,22.3104,22.3104,22.2506,22.2581,141100.0
2007-02-02 14:55:00,29.76,29.76,29.71,29.75,199600.0,22.2581,22.2581,22.2207,22.2506,199600.0
2007-02-02 15:00:00,29.75,29.75,29.67,29.72,241700.0,22.2506,22.2506,22.1908,22.2282,241700.0
2007-02-02 15:05:00,29.72,29.77,29.68,29.77,165900.0,22.2282,22.2656,22.1983,22.2656,165900.0
2007-02-02 15:10:00,29.77,29.8,29.75,29.8,94400.0,22.2656,22.288,22.2506,22.288,94400.0
2007-02-02 15:15:00,29.8,29.8,29.75,29.75,50300.0,22.288,22.288,22.2506,22.2506,50300.0
2007-02-02 15:20:00,29.75,29.76,29.74,29.75,148200.0,22.2506,22.2581,22.2431,22.2506,148200.0
2007-02-02 15:25:00,29.75,29.78,29.74,29.77,147800.0,22.2506,22.273,22.2431,22.2656,147800.0
2007-02-02 15:30:00,29.78,29.8,29.77,29.79,124400.0,22.273,22.288,22.2656,22.2805,124400.0
2007-02-02 15:35:00,29.79,29.82,29.75,29.76,109300.0,22.2805,22.303,22.2506,22.2581,109300.0
2007-02-02 15:40:00,29.76,29.78,29.73,29.73,218800.0,22.2581,22.273,22.2357,22.2357,218800.0
2007-02-02 15:45:00,29.73,29.77,29.72,29.77,289200.0,22.2357,22.2656,22.2282,22.2656,289200.0
2007-02-02 15:50:00,29.77,29.78,29.72,29.72,314400.0,22.2656,22.273,22.2282,22.2282,314400.0
2007-02-02 15:55:00,29.73,29.75,29.7,29.72,420900.0,22.2357,22.2506,22.2132,22.2282,420900.0
2007-02-05 09:30:00,30.05,30.05,29.85,30.0,508700.0,22.475,22.475,22.3254,22.4376,508700.0
2007-02-05 09:35:00,30.0,30.02,29.89,30.01,252800.0,22.4376,22.4525,22.3553,22.4451,252800.0
2007-02-05 09:40:00,30.02,30.05,29.98,30.0,260400.0,22.4525,22.475,22.4226,22.4376,260400.0
2007-02-05 09:45:00,30.0,30.07,29.99,30.06,213200.0,22.4376,22.4899,22.4301,22.4825,213200.0
2007-02-05 09:50:00,30.06,30.07,29.97,29.97,263100.0,22.4825,22.4899,22.4152,22.4152,263100.0
2007-02-05 09:55:00,29.97,29.98,29.85,29.88,397400.0,22.4152,22.4226,22.3254,22.3478,397400.0
2007-02-05 10:00:00,29.88,29.93,29.84,29.92,305500.0,22.3478,22.3852,22.3179,22.3778,305500.0
2007-02-05 10:05:00,29.93,29.97,29.91,29.96,224700.0,22.3852,22.4152,22.3703,22.4077,224700.0
2007-02-05 10:10:00,29.96,30.03,29.95,30.01,223800.0,22.4077,22.46,22.4002,22.4451,223800.0
2007-02-05 10:15:00,30.01,30.05,30.01,30.01,236900.0,22.4451,22.475,22.4451,22.4451,236900.0
2007-02-05 10:20:00,30.02,30.02,29.91,29.95,307300.0,22.4525,22.4525,22.3703,22.4002,307300.0
2007-02-05 10:25:00,29.95,30.03,29.93,30.02,269600.0,22.4002,22.46,22.3852,22.4525,269600.0
2007-02-05 10:30:00,30.03,30.03,30.01,30.02,120000.0,22.46,22.46,22.4451,22.4525,120000.0
2007-02-05 10:35:00,30.02,30.03,29.99,30.0,199900.0,22.4525,22.46,22.4301,22.4376,199900.0
2007-02-05 10:40:00,30.0,30.01,29.97,29.99,125600.0,22.4376,22.4451,22.4152,22.4301,125600.0
2007-02-05 10:45:00,30.0,30.0,29.97,30.0,127300.0,22.4376,22.4376,22.4152,22.4376,127300.0
2007-02-05 10:50:00,29.99,30.04,29.99,30.04,182900.0,22.4301,22.4675,22.4301,22.4675,182900.0
2007-02-05 10:55:00,30.04,30.07,30.03,30.05,140100.0,22.4675,22.4899,22.46,22.475,140100.0
2007-02-05 11:00:00,30.05,30.06,30.0,30.02,189900.0,22.475,22.4825,22.4376,22.4525,189900.0
2007-02-05 11:05:00,30.01,30.04,30.0,30.02,151900.0,22.4451,22.4675,22.4376,22.4525,151900.0
2007-02-05 11:10:00,30.01,30.04,30.01,30.02,112100.0,22.4451,22.4675,22.4451,22.4525,112100.0
2007-02-05 11:15:00,30.03,30.05,29.98,30.04,281900.0,22.46,22.475,22.4226,22.4675,281900.0
2007-02-05 11:20:00,30.05,30.06,30.01,30.03,88300.0,22.475,22.4825,22.4451,22.46,88300.0
2007-02-05 11:25:00,30.03,30.03,29.98,30.0,145100.0,22.46,22.46,22.4226,22.4376,145100.0
2007-02-05 11:30:00,30.0,30.02,29.96,29.98,163800.0,22.4376,22.4525,22.4077,22.4226,163800.0
2007-02-05 11:35:00,29.98,29.98,29.96,29.97,123100.0,22.4226,22.4226,22.4077,22.4152,123100.0
2007-02-05 11:40:00,29.97,30.0,29.96,29.99,128000.0,22.4152,22.4376,22.4077,22.4301,128000.0
2007-02-05 11:45:00,29.99,30.0,29.96,29.97,118700.0,22.4301,22.4376,22.4077,22.4152,118700.0
2007-02-05 11:50:00,29.97,29.97,29.95,29.97,98000.0,22.4152,22.4152,22.4002,22.4152,98000.0
2007-02-05 11:55:00,29.98,30.0,29.97,30.0,52400.0,22.4226,22.4376,22.4152,22.4376,52400.0
2007-02-05 12:00:00,29.99,30.0,29.93,29.93,126900.0,22.4301,22.4376,22.3852,22.3852,126900.0
2007-02-05 12:05:00,29.94,29.97,29.91,29.96,113900.0,22.3927,22.4152,22.3703,22.4077,113900.0
2007-02-05 12:10:00,29.96,29.96,29.95,29.96,51600.0,22.4077,22.4077,22.4002,22.4077,51600.0
2007-02-05 12:15:00,29.95,29.99,29.95,29.97,81500.0,22.4002,22.4301,22.4002,22.4152,81500.0
2007-02-05 12:20:00,29.96,29.97,29.92,29.94,75500.0,22.4077,22.4152,22.3778,22.3927,75500.0
2007-02-05 12:25:00,29.95,29.96,29.93,29.95,53800.0,22.4002,22.4077,22.3852,22.4002,53800.0
2007-02-05 12:30:00,29.96,29.97,29.95,29.97,82900.0,22.4077,22.4152,22.4002,22.4152,82900.0
2007-02-05 12:35:00,29.96,29.98,29.95,29.97,77300.0,22.4077,22.4226,22.4002,22.4152,77300.0
2007-02-05 12:40:00,29.97,29.98,29.96,29.96,76400.0,22.4152,22.4226,22.4077,22.4077,76400.0
2007-02-05 12:45:00,29.97,29.98,29.95,29.97,75200.0,22.4152,22.4226,22.4002,22.4152,75200.0
2007-02-05 12:50:00,29.96,29.98,29.95,29.96,59200.0,22.4077,22.4226,22.4002,22.4077,59200.0
2007-02-05 12:55:00,29.96,29.98,29.96,29.97,79800.0,22.4077,22.4226,22.4077,22.4152,79800.0
2007-02-05 13:00:00,29.97,30.02,29.97,29.99,207400.0,22.4152,22.4525,22.4152,22.4301,207400.0
2007-02-05 13:05:00,30.0,30.03,29.97,30.02,135200.0,22.4376,22.46,22.4152,22.4525,135200.0
2007-02-05 13:10:00,30.02,30.03,29.99,30.0,96600.0,22.4525,22.46,22.4301,22.4376,96600.0
2007-02-05 13:15:00,30.0,30.01,29.99,30.01,52000.0,22.4376,22.4451,22.4301,22.4451,52000.0
2007-02-05 13:20:00,30.0,30.01,30.0,30.01,62200.0,22.4376,22.4451,22.4376,22.4451,62200.0
2007-02-05 13:25:00,30.01,30.01,29.97,29.98,73800.0,22.4451,22.4451,22.4152,22.4226,73800.0
2007-02-05 13:30:00,29.97,30.0,29.97,30.0,113800.0,22.4152,22.4376,22.4152,22.4376,113800.0
2007-02-05 13:35:00,29.99,30.01,29.99,30.0,369900.0,22.4301,22.4451,22.4301,22.4376,369900.0
2007-02-05 13:40:00,30.0,30.0,29.98,29.99,48300.0,22.4376,22.4376,22.4226,22.4301,48300.0
2007-02-05 13:45:00,29.99,29.99,29.96,29.98,167800.0,22.4301,22.4301,22.4077,22.4226,167800.0
2007-02-05 13:50:00,29.98,30.0,29.98,29.99,169500.0,22.4226,22.4376,22.4226,22.4301,169500.0
2007-02-05 13:55:00,30.0,30.0,29.96,29.97,65700.0,22.4376,22.4376,22.4077,22.4152,65700.0
2007-02-05 14:00:00,29.97,30.0,29.96,30.0,127000.0,22.4152,22.4376,22.4077,22.4376,127000.0
2007-02-05 14:05:00,30.0,30.03,29.99,30.02,170700.0,22.4376,22.46,22.4301,22.4525,170700.0
2007-02-05 14:10:00,30.02,30.04,30.0,30.02,95300.0,22.4525,22.4675,22.4376,22.4525,95300.0
2007-02-05 14:15:00,30.02,30.05,29.98,29.99,124500.0,22.4525,22.475,22.4226,22.4301,124500.0
2007-02-05 14:20:00,29.99,30.03,29.98,29.99,120500.0,22.4301,22.46,22.4226,22.4301,120500.0
2007-02-05 14:25:00,29.99,30.0,29.97,29.98,139600.0,22.4301,22.4376,22.4152,22.4226,139600.0
2007-02-05 14:30:00,29.98,29.99,29.97,29.99,89700.0,22.4226,22.4301,22.4152,22.4301,89700.0
2007-02-05 14:35:00,29.98,30.01,29.98,29.99,70400.0,22.4226,22.4451,22.4226,22.4301,70400.0
2007-02-05 14:40:00,30.0,30.0,29.99,30.0,54900.0,22.4376,22.4376,22.4301,22.4376,54900.0
2007-02-05 14:45:00,29.99,30.01,29.99,30.0,111900.0,22.4301,22.4451,22.4301,22.4376,111900.0
2007-02-05 14:50:00,29.99,30.0,29.97,29.98,160800.0,22.4301,22.4376,22.4152,22.4226,160800.0
2007-02-05 14:55:00,29.98,29.99,29.98,29.98,84400.0,22.4226,22.4301,22.4226,22.4226,84400.0
2007-02-05 15:00:00,29.97,29.98,29.94,29.95,162500.0,22.4152,22.4226,22.3927,22.4002,162500.0
2007-02-05 15:05:00,29.95,29.96,29.93,29.93,123500.0,22.4002,22.4077,22.3852,22.3852,123500.0
2007-02-05 15:10:00,29.93,29.96,29.93,29.95,146100.0,22.3852,22.4077,22.3852,22.4002,146100.0
2007-02-05 15:15:00,29.95,29.98,29.94,29.98,120500.0,22.4002,22.4226,22.3927,22.4226,120500.0
2007-02-05 15:20:00,29.97,29.99,29.95,29.97,99100.0,22.4152,22.4301,22.4002,22.4152,99100.0
2007-02-05 15:25:00,29.97,29.98,29.93,29.94,97800.0,22.4152,22.4226,22.3852,22.3927,97800.0
2007-02-05 15:30:00,29.94,29.94,29.9,29.9,181300.0,22.3927,22.3927,22.3628,22.3628,181300.0
2007-02-05 15:35:00,29.9,29.91,29.86,29.86,148000.0,22.3628,22.3703,22.3329,22.3329,148000.0
2007-02-05 15:40:00,29.86,29.89,29.84,29.88,281800.0,22.3329,22.3553,22.3179,22.3478,281800.0
2007-02-05 15:45:00,29.89,29.89,29.86,29.87,164900.0,22.3553,22.3553,22.3329,22.3404,164900.0
2007-02-05 15:50:00,29.86,29.87,29.83,29.83,183200.0,22.3329,22.3404,22.3104,22.3104,183200.0
2007-02-05 15:55:00,29.83,29.84,29.82,29.83,245300.0,22.3104,22.3179,22.303,22.3104,245300.0
2007-02-06 09:30:00,30.13,30.13,30.0,30.04,295500.0,22.5348,22.5348,22.4376,22.4675,295500.0
2007-02-06 09:35:00,30.03,30.09,30.0,30.09,388500.0,22.46,22.5049,22.4376,22.5049,388500.0
2007-02-06 09:40:00,30.08,30.08,30.0,30.02,147900.0,22.4974,22.4974,22.4376,22.4525,147900.0
2007-02-06 09:45:00,30.02,30.03,29.95,30.02,186700.0,22.4525,22.46,22.4002,22.4525,186700.0
2007-02-06 09:50:00,30.02,30.07,30.0,30.05,163700.0,22.4525,22.4899,22.4376,22.475,163700.0
2007-02-06 09:55:00,30.05,30.08,30.02,30.07,165600.0,22.475,22.4974,22.4525,22.4899,165600.0
2007-02-06 10:00:00,30.07,30.08,30.02,30.06,221100.0,22.4899,22.4974,22.4525,22.4825,221100.0
2007-02-06 10:05:00,30.06,30.06,30.01,30.01,112300.0,22.4825,22.4825,22.4451,22.4451,112300.0
2007-02-06 10:10:00,30.02,30.02,29.98,30.0,222400.0,22.4525,22.4525,22.4226,22.4376,222400.0
2007-02-06 10:15:00,30.0,30.03,29.96,30.01,152600.0,22.4376,22.46,22.4077,22.4451,152600.0
2007-02-06 10:20:00,30.01,30.04,29.99,30.02,107000.0,22.4451,22.4675,22.4301,22.4525,107000.0
2007-02-06 10:25:00,30.02,30.05,29.98,30.01,140200.0,22.4525,22.475,22.4226,22.4451,140200.0
2007-02-06 10:30:00,30.01,30.01,29.94,29.94,119400.0,22.4451,22.4451,22.3927,22.3927,119400.0
2007-02-06 10:35:00,29.94,29.94,29.87,29.87,193900.0,22.3927,22.3927,22.3404,22.3404,193900.0
2007-02-06 10:40:00,29.87,29.93,29.86,29.86,192900.0,22.3404,22.3852,22.3329,22.3329,192900.0
2007-02-06 10:45:00,29.86,29.87,29.81,29.83,246200.0,22.3329,22.3404,22.2955,22.3104,246200.0
2007-02-06 10:50:00,29.83,29.89,29.82,29.88,278000.0,22.3104,22.3553,22.303,22.3478,278000.0
2007-02-06 10:55:00,29.88,29.89,29.85,29.85,201000.0,22.3478,22.3553,22.3254,22.3254,201000.0
2007-02-06 11:00:00,29.86,29.91,29.85,29.9,173200.0,22.3329,22.3703,22.3254,22.3628,173200.0
2007-02-06 11:05:00,29.91,29.94,29.9,29.91,109000.0,22.3703,22.3927,22.3628,22.3703,109000.0
2007-02-06 11:10:00,29.9,29.92,29.88,29.92,132300.0,22.3628,22.3778,22.3478,22.3778,132300.0
2007-02-06 11:15:00,29.92,29.94,29.85,29.86,154800.0,22.3778,22.3927,22.3254,22.3329,154800.0
2007-02-06 11:20:00,29.85,29.86,29.79,29.83,231200.0,22.3254,22.3329,22.2805,22.3104,231200.0
2007-02-06 11:25:00,29.83,29.86,29.82,29.85,92200.0,22.3104,22.3329,22.303,22.3254,92200.0
2007-02-06 11:30:00,29.85,29.94,29.84,29.94,168600.0,22.3254,22.3927,22.3179,22.3927,168600.0
2007-02-06 11:35:00,29.93,29.93,29.85,29.87,63200.0,22.3852,22.3852,22.3254,22.3404,63200.0
2007-02-06 11:40:00,29.87,29.89,29.84,29.88,139600.0,22.3404,22.3553,22.3179,22.3478,139600.0
2007-02-06 11:45:00,29.88,29.89,29.85,29.86,83600.0,22.3478,22.3553,22.3254,22.3329,83600.0
2007-02-06 11:50:00,29.86,29.93,29.86,29.91,120300.0,22.3329,22.3852,22.3329,22.3703,120300.0
2007-02-06 11:55:00,29.9,29.93,29.84,29.85,153300.0,22.3628,22.3852,22.3179,22.3254,153300.0
2007-02-06 12:00:00,29.84,29.87,29.81,29.82,146800.0,22.3179,22.3404,22.2955,22.303,146800.0
2007-02-06 12:05:00,29.82,29.92,29.81,29.87,133000.0,22.303,22.3778,22.2955,22.3404,133000.0
2007-02-06 12:10:00,29.87,29.91,29.86,29.87,90400.0,22.3404,22.3703,22.3329,22.3404,90400.0
2007-02-06 12:15:00,29.87,29.88,29.86,29.86,61800.0,22.3404,22.3478,22.3329,22.3329,61800.0
2007-02-06 12:20:00,29.86,29.89,29.86,29.89,71600.0,22.3329,22.3553,22.3329,22.3553,71600.0
2007-02-06 12:25:00,29.89,29.89,29.87,29.87,30800.0,22.3553,22.3553,22.3404,22.3404,30800.0
2007-02-06 12:30:00,29.88,29.88,29.86,29.87,44300.0,22.3478,22.3478,22.3329,22.3404,44300.0
2007-02-06 12:35:00,29.88,29.88,29.81,29.82,101500.0,22.3478,22.3478,22.2955,22.303,101500.0
2007-02-06 12:40:00,29.82,29.82,29.79,29.79,118900.0,22.303,22.303,22.2805,22.2805,118900.0
2007-02-06 12:45:00,29.79,29.8,29.75,29.76,140300.0,22.2805,22.288,22.2506,22.2581,140300.0
2007-02-06 12:50:00,29.77,29.77,29.74,29.76,181500.0,22.2656,22.2656,22.2431,22.2581,181500.0
2007-02-06 12:55:00,29.75,29.76,29.72,29.73,55000.0,22.2506,22.2581,22.2282,22.2357,55000.0
2007-02-06 13:00:00,29.74,29.75,29.72,29.75,131300.0,22.2431,22.2506,22.2282,22.2506,131300.0
2007-02-06 13:05:00,29.74,29.8,29.74,29.79,92000.0,22.2431,22.288,22.2431,22.2805,92000.0
2007-02-06 13:10:00,29.78,29.79,29.75,29.75,69200.0,22.273,22.2805,22.2506,22.2506,69200.0
2007-02-06 13:15:00,29.75,29.8,29.73,29.73,130000.0,22.2506,22.288,22.2357,22.2357,130000.0
2007-02-06 13:20:00,29.73,29.75,29.7,29.7,117100.0,22.2357,22.2506,22.2132,22.2132,117100.0
2007-02-06 13:25:00,29.71,29.71,29.7,29.7,40500.0,22.2207,22.2207,22.2132,22.2132,40500.0
2007-02-06 13:30:00,29.7,29.78,29.69,29.78,185300.0,22.2132,22.273,22.2057,22.273,185300.0
2007-02-06 13:35:00,29.78,29.79,29.74,29.76,113300.0,22.273,22.2805,22.2431,22.2581,113300.0
2007-02-06 13:40:00,29.76,29.78,29.72,29.77,115000.0,22.2581,22.273,22.2282,22.2656,115000.0
2007-02-06 13:45:00,29.78,29.78,29.73,29.76,89900.0,22.273,22.273,22.2357,22.2581,89900.0
2007-02-06 13:50:00,29.77,29.77,29.73,29.74,54900.0,22.2656,22.2656,22.2357,22.2431,54900.0
2007-02-06 13:55:00,29.74,29.75,29.71,29.75,121600.0,22.2431,22.2506,22.2207,22.2506,121600.0
2007-02-06 14:00:00,29.74,29.78,29.72,29.72,77200.0,22.2431,22.273,22.2282,22.2282,77200.0
2007-02-06 14:05:00,29.72,29.73,29.69,29.7,92000.0,22.2282,22.2357,22.2057,22.2132,92000.0
2007-02-06 14:10:00,29.7,29.74,29.7,29.71,69400.0,22.2132,22.2431,22.2132,22.2207,69400.0
2007-02-06 14:15:00,29.71,29.72,29.69,29.7,118200.0,22.2207,22.2282,22.2057,22.2132,118200.0
2007-02-06 14:20:00,29.69,29.73,29.66,29.68,145700.0,22.2057,22.2357,22.1833,22.1983,145700.0
2007-02-06 14:25:00,29.68,29.75,29.67,29.74,154800.0,22.1983,22.2506,22.1908,22.2431,154800.0
2007-02-06 14:30:00,29.74,29.78,29.74,29.75,109100.0,22.2431,22.273,22.2431,22.2506,109100.0
2007-02-06 14:35:00,29.75,29.78,29.71,29.71,191700.0,22.2506,22.273,22.2207,22.2207,191700.0
2007-02-06 14:40:00,29.71,29.73,29.68,29.69,122100.0,22.2207,22.2357,22.1983,22.2057,122100.0
2007-02-06 14:45:00,29.69,29.79,29.68,29.79,148400.0,22.2057,22.2805,22.1983,22.2805,148400.0
2007-02-06 14:50:00,29.79,29.83,29.79,29.83,90700.0,22.2805,22.3104,22.2805,22.3104,90700.0
2007-02-06 14:55:00,29.83,29.85,29.82,29.84,117100.0,22.3104,22.3254,22.303,22.3179,117100.0
2007-02-06 15:00:00,29.84,29.86,29.82,29.82,95000.0,22.3179,22.3329,22.303,22.303,95000.0
2007-02-06 15:05:00,29.83,29.86,29.82,29.84,55600.0,22.3104,22.3329,22.303,22.3179,55600.0
2007-02-06 15:10:00,29.84,29.85,29.8,29.84,181200.0,22.3179,22.3254,22.288,22.3179,181200.0
2007-02-06 15:15:00,29.83,29.9,29.82,29.9,104700.0,22.3104,22.3628,22.303,22.3628,104700.0
2007-02-06 15:20:00,29.9,29.91,29.86,29.87,122400.0,22.3628,22.3703,22.3329,22.3404,122400.0
2007-02-06 15:25:00,29.87,29.88,29.84,29.84,106200.0,22.3404,22.3478,22.3179,22.3179,106200.0
2007-02-06 15:30:00,29.84,29.85,29.79,29.8,105700.0,22.3179,22.3254,22.2805,22.288,105700.0
2007-02-06 15:35:00,29.8,29.83,29.8,29.8,81200.0,22.288,22.3104,22.288,22.288,81200.0
2007-02-06 15:40:00,29.8,29.83,29.79,29.82,86900.0,22.288,22.3104,22.2805,22.303,86900.0
2007-02-06 15:45:00,29.82,29.84,29.82,29.83,99300.0,22.303,22.3179,22.303,22.3104,99300.0
2007-02-06 15:50:00,29.84,29.87,29.83,29.86,131700.0,22.3179,22.3404,22.3104,22.3329,131700.0
2007-02-06 15:55:00,29.86,29.88,29.83,29.85,165200.0,22.3329,22.3478,22.3104,22.3254,165200.0
2007-02-07 09:30:00,30.0,30.03,29.95,29.98,184100.0,22.4376,22.46,22.4002,22.4226,184100.0
2007-02-07 09:35:00,29.97,29.99,29.9,29.92,109700.0,22.4152,22.4301,22.3628,22.3778,109700.0
2007-02-07 09:40:00,29.92,30.0,29.92,29.95,87600.0,22.3778,22.4376,22.3778,22.4002,87600.0
2007-02-07 09:45:00,29.95,29.97,29.9,29.93,90700.0,22.4002,22.4152,22.3628,22.3852,90700.0
2007-02-07 09:50:00,29.93,30.0,29.93,29.97,168200.0,22.3852,22.4376,22.3852,22.4152,168200.0
2007-02-07 09:55:00,29.97,29.97,29.92,29.96,90700.0,22.4152,22.4152,22.3778,22.4077,90700.0
2007-02-07 10:00:00,29.97,29.99,29.93,29.94,116400.0,22.4152,22.4301,22.3852,22.3927,116400.0
2007-02-07 10:05:00,29.95,29.95,29.91,29.91,68900.0,22.4002,22.4002,22.3703,22.3703,68900.0
2007-02-07 10:10:00,29.9,29.93,29.9,29.92,116100.0,22.3628,22.3852,22.3628,22.3778,116100.0
2007-02-07 10:15:00,29.93,29.93,29.9,29.9,79200.0,22.3852,22.3852,22.3628,22.3628,79200.0
2007-02-07 10:20:00,29.9,29.93,29.86,29.93,163200.0,22.3628,22.3852,22.3329,22.3852,163200.0
2007-02-07 10:25:00,29.92,29.93,29.89,29.91,107900.0,22.3778,22.3852,22.3553,22.3703,107900.0
2007-02-07 10:30:00,29.91,30.0,29.9,29.96,486500.0,22.3703,22.4376,22.3628,22.4077,486500.0
2007-02-07 10:35:00,29.97,29.98,29.9,29.93,223600.0,22.4152,22.4226,22.3628,22.3852,223600.0
2007-02-07 10:40:00,29.93,29.94,29.82,29.87,288700.0,22.3852,22.3927,22.303,22.3404,288700.0
2007-02-07 10:45:00,29.87,29.94,29.86,29.87,205600.0,22.3404,22.3927,22.3329,22.3404,205600.0
2007-02-07 10:50:00,29.87,29.91,29.84,29.85,209800.0,22.3404,22.3703,22.3179,22.3254,209800.0
2007-02-07 10:55:00,29.86,29.88,29.81,29.84,185400.0,22.3329,22.3478,22.2955,22.3179,185400.0
2007-02-07 11:00:00,29.84,29.89,29.83,29.84,154600.0,22.3179,22.3553,22.3104,22.3179,154600.0
2007-02-07 11:05:00,29.84,29.84,29.78,29.78,233800.0,22.3179,22.3179,22.273,22.273,233800.0
2007-02-07 11:10:00,29.78,29.78,29.71,29.72,267900.0,22.273,22.273,22.2207,22.2282,267900.0
2007-02-07 11:15:00,29.72,29.78,29.72,29.78,176400.0,22.2282,22.273,22.2282,22.273,176400.0
2007-02-07 11:20:00,29.77,29.79,29.7,29.71,138000.0,22.2656,22.2805,22.2132,22.2207,138000.0
2007-02-07 11:25:00,29.72,29.76,29.71,29.76,127000.0,22.2282,22.2581,22.2207,22.2581,127000.0
2007-02-07 11:30:00,29.76,29.85,29.76,29.81,142000.0,22.2581,22.3254,22.2581,22.2955,142000.0
2007-02-07 11:35:00,29.81,29.83,29.8,29.81,64300.0,22.2955,22.3104,22.288,22.2955,64300.0
2007-02-07 11:40:00,29.81,29.83,29.76,29.77,124800.0,22.2955,22.3104,22.2581,22.2656,124800.0
2007-02-07 11:45:00,29.78,29.78,29.71,29.71,88400.0,22.273,22.273,22.2207,22.2207,88400.0
2007-02-07 11:50:00,29.72,29.76,29.7,29.75,93000.0,22.2282,22.2581,22.2132,22.2506,93000.0
2007-02-07 11:55:00,29.75,29.76,29.74,29.75,63900.0,22.2506,22.2581,22.2431,22.2506,63900.0
2007-02-07 12:00:00,29.74,29.79,29.74,29.75,74100.0,22.2431,22.2805,22.2431,22.2506,74100.0
2007-02-07 12:05:00,29.75,29.8,29.74,29.79,98700.0,22.2506,22.288,22.2431,22.2805,98700.0
2007-02-07 12:10:00,29.8,29.8,29.77,29.79,67000.0,22.288,22.288,22.2656,22.2805,67000.0
2007-02-07 12:15:00,29.79,29.83,29.77,29.79,74900.0,22.2805,22.3104,22.2656,22.2805,74900.0
2007-02-07 12:20:00,29.79,29.8,29.75,29.77,83800.0,22.2805,22.288,22.2506,22.2656,83800.0
2007-02-07 12:25:00,29.77,29.79,29.75,29.77,65600.0,22.2656,22.2805,22.2506,22.2656,65600.0
2007-02-07 12:30:00,29.77,29.81,29.77,29.8,83400.0,22.2656,22.2955,22.2656,22.288,83400.0
2007-02-07 12:35:00,29.81,29.81,29.74,29.74,107400.0,22.2955,22.2955,22.2431,22.2431,107400.0
2007-02-07 12:40:00,29.73,29.77,29.72,29.72,55400.0,22.2357,22.2656,22.2282,22.2282,55400.0
2007-02-07 12:45:00,29.72,29.73,29.69,29.7,144200.0,22.2282,22.2357,22.2057,22.2132,144200.0
2007-02-07 12:50:00,29.7,29.75,29.69,29.71,102600.0,22.2132,22.2506,22.2057,22.2207,102600.0
2007-02-07 12:55:00,29.72,29.72,29.67,29.69,98600.0,22.2282,22.2282,22.1908,22.2057,98600.0
2007-02-07 13:00:00,29.68,29.69,29.66,29.66,98800.0,22.1983,22.2057,22.1833,22.1833,98800.0
2007-02-07 13:05:00,29.66,29.67,29.61,29.61,174500.0,22.1833,22.1908,22.1459,22.1459,174500.0
2007-02-07 13:10:00,29.61,29.65,29.61,29.62,147100.0,22.1459,22.1758,22.1459,22.1534,147100.0
2007-02-07 13:15:00,29.62,29.65,29.58,29.64,178200.0,22.1534,22.1758,22.1235,22.1683,178200.0
2007-02-07 13:20:00,29.64,29.65,29.61,29.65,161000.0,22.1683,22.1758,22.1459,22.1758,161000.0
2007-02-07 13:25:00,29.65,29.69,29.64,29.65,179100.0,22.1758,22.2057,22.1683,22.1758,179100.0
2007-02-07 13:30:00,29.65,29.72,29.65,29.68,173000.0,22.1758,22.2282,22.1758,22.1983,173000.0
2007-02-07 13:35:00,29.69,29.72,29.67,29.7,510400.0,22.2057,22.2282,22.1908,22.2132,510400.0
2007-02-07 13:40:00,29.7,29.71,29.68,29.68,356900.0,22.2132,22.2207,22.1983,22.1983,356900.0
2007-02-07 13:45:00,29.68,29.69,29.61,29.63,210800.0,22.1983,22.2057,22.1459,22.1609,210800.0
2007-02-07 13:50:00,29.64,29.66,29.62,29.66,243200.0,22.1683,22.1833,22.1534,22.1833,243200.0
2007-02-07 13:55:00,29.66,29.66,29.61,29.62,289100.0,22.1833,22.1833,22.1459,22.1534,289100.0
2007-02-07 14:00:00,29.62,29.64,29.61,29.62,85600.0,22.1534,22.1683,22.1459,22.1534,85600.0
2007-02-07 14:05:00,29.61,29.62,29.58,29.61,202500.0,22.1459,22.1534,22.1235,22.1459,202500.0
2007-02-07 14:10:00,29.6,29.6,29.56,29.57,310800.0,22.1384,22.1384,22.1085,22.116,310800.0
2007-02-07 14:15:00,29.56,29.58,29.55,29.57,262000.0,22.1085,22.1235,22.101,22.116,262000.0
2007-02-07 14:20:00,29.57,29.59,29.55,29.58,153000.0,22.116,22.1309,22.101,22.1235,153000.0
2007-02-07 14:25:00,29.58,29.65,29.57,29.63,235100.0,22.1235,22.1758,22.116,22.1609,235100.0
2007-02-07 14:30:00,29.63,29.64,29.55,29.55,162800.0,22.1609,22.1683,22.101,22.101,162800.0
2007-02-07 14:35:00,29.56,29.59,29.55,29.58,182400.0,22.1085,22.1309,22.101,22.1235,182400.0
2007-02-07 14:40:00,29.59,29.59,29.54,29.55,134000.0,22.1309,22.1309,22.0935,22.101,134000.0
2007-02-07 14:45:00,29.55,29.56,29.53,29.53,136200.0,22.101,22.1085,22.0861,22.0861,136200.0
2007-02-07 14:50:00,29.54,29.63,29.53,29.61,187400.0,22.0935,22.1609,22.0861,22.1459,187400.0
2007-02-07 14:55:00,29.61,29.62,29.59,29.61,117200.0,22.1459,22.1534,22.1309,22.1459,117200.0
2007-02-07 15:00:00,29.61,29.67,29.61,29.65,170000.0,22.1459,22.1908,22.1459,22.1758,170000.0
2007-02-07 15:05:00,29.66,29.67,29.63,29.63,129800.0,22.1833,22.1908,22.1609,22.1609,129800.0
2007-02-07 15:10:00,29.64,29.64,29.61,29.61,130000.0,22.1683,22.1683,22.1459,22.1459,130000.0
2007-02-07 15:15:00,29.62,29.64,29.61,29.62,91100.0,22.1534,22.1683,22.1459,22.1534,91100.0
2007-02-07 15:20:00,29.62,29.64,29.61,29.63,81000.0,22.1534,22.1683,22.1459,22.1609,81000.0
2007-02-07 15:25:00,29.63,29.64,29.57,29.57,142100.0,22.1609,22.1683,22.116,22.116,142100.0
2007-02-07 15:30:00,29.58,29.6,29.55,29.57,163500.0,22.1235,22.1384,22.101,22.116,163500.0
2007-02-07 15:35:00,29.57,29.61,29.56,29.6,175500.0,22.116,22.1459,22.1085,22.1384,175500.0
2007-02-07 15:40:00,29.61,29.63,29.6,29.62,157600.0,22.1459,22.1609,22.1384,22.1534,157600.0
2007-02-07 15:45:00,29.63,29.65,29.62,29.64,348300.0,22.1609,22.1758,22.1534,22.1683,348300.0
2007-02-07 15:50:00,29.64,29.69,29.63,29.69,238300.0,22.1683,22.2057,22.1609,22.2057,238300.0
2007-02-07 15:55:00,29.68,29.7,29.64,29.64,411200.0,22.1983,22.2132,22.1683,22.1683,411200.0
2007-02-09 09:30:00,29.79,29.9,29.75,29.89,195200.0,22.2805,22.3628,22.2506,22.3553,195200.0
2007-02-09 09:35:00,29.9,29.96,29.88,29.96,408700.0,22.3628,22.4077,22.3478,22.4077,408700.0
2007-02-09 09:40:00,29.95,30.03,29.93,30.02,338500.0,22.4002,22.46,22.3852,22.4525,338500.0
2007-02-09 09:45:00,30.02,30.06,29.97,29.97,320400.0,22.4525,22.4825,22.4152,22.4152,320400.0
2007-02-09 09:50:00,29.97,30.0,29.94,29.96,112700.0,22.4152,22.4376,22.3927,22.4077,112700.0
2007-02-09 09:55:00,29.97,29.97,29.81,29.81,188900.0,22.4152,22.4152,22.2955,22.2955,188900.0
2007-02-09 10:00:00,29.81,29.88,29.8,29.81,132400.0,22.2955,22.3478,22.288,22.2955,132400.0
2007-02-09 10:05:00,29.81,29.87,29.8,29.85,104000.0,22.2955,22.3404,22.288,22.3254,104000.0
2007-02-09 10:10:00,29.84,29.88,29.82,29.86,83400.0,22.3179,22.3478,22.303,22.3329,83400.0
2007-02-09 10:15:00,29.86,29.92,29.8,29.81,169700.0,22.3329,22.3778,22.288,22.2955,169700.0
2007-02-09 10:20:00,29.82,29.83,29.8,29.8,162600.0,22.303,22.3104,22.288,22.288,162600.0
2007-02-09 10:25:00,29.8,29.81,29.76,29.78,125100.0,22.288,22.2955,22.2581,22.273,125100.0
2007-02-09 10:30:00,29.78,29.79,29.71,29.71,138700.0,22.273,22.2805,22.2207,22.2207,138700.0
2007-02-09 10:35:00,29.71,29.71,29.62,29.65,158500.0,22.2207,22.2207,22.1534,22.1758,158500.0
2007-02-09 10:40:00,29.64,29.65,29.59,29.63,114900.0,22.1683,22.1758,22.1309,22.1609,114900.0
2007-02-09 10:45:00,29.63,29.67,29.62,29.66,110200.0,22.1609,22.1908,22.1534,22.1833,110200.0
2007-02-09 10:50:00,29.66,29.67,29.62,29.66,84400.0,22.1833,22.1908,22.1534,22.1833,84400.0
2007-02-09 10:55:00,29.65,29.69,29.62,29.63,88900.0,22.1758,22.2057,22.1534,22.1609,88900.0
2007-02-09 11:00:00,29.64,29.7,29.61,29.69,135700.0,22.1683,22.2132,22.1459,22.2057,135700.0
2007-02-09 11:05:00,29.69,29.74,29.69,29.74,71400.0,22.2057,22.2431,22.2057,22.2431,71400.0
2007-02-09 11:10:00,29.73,29.8,29.73,29.76,140900.0,22.2357,22.288,22.2357,22.2581,140900.0
2007-02-09 11:15:00,29.76,29.8,29.73,29.76,103000.0,22.2581,22.288,22.2357,22.2581,103000.0
2007-02-09 11:20:00,29.77,29.79,29.74,29.78,166300.0,22.2656,22.2805,22.2431,22.273,166300.0
2007-02-09 11:25:00,29.77,29.77,29.73,29.74,91400.0,22.2656,22.2656,22.2357,22.2431,91400.0
2007-02-09 11:30:00,29.73,29.74,29.71,29.73,124700.0,22.2357,22.2431,22.2207,22.2357,124700.0
2007-02-09 11:35:00,29.73,29.83,29.71,29.78,135800.0,22.2357,22.3104,22.2207,22.273,135800.0
2007-02-09 11:40:00,29.78,29.88,29.77,29.87,210600.0,22.273,22.3478,22.2656,22.3404,210600.0
2007-02-09 11:45:00,29.87,29.87,29.81,29.82,97700.0,22.3404,22.3404,22.2955,22.303,97700.0
2007-02-09 11:50:00,29.81,29.83,29.77,29.79,80200.0,22.2955,22.3104,22.2656,22.2805,80200.0
2007-02-09 11:55:00,29.79,29.79,29.71,29.73,103600.0,22.2805,22.2805,22.2207,22.2357,103600.0
2007-02-09 12:00:00,29.73,29.79,29.73,29.75,74900.0,22.2357,22.2805,22.2357,22.2506,74900.0
2007-02-09 12:05:00,29.74,29.77,29.72,29.75,66400.0,22.2431,22.2656,22.2282,22.2506,66400.0
2007-02-09 12:10:00,29.75,29.8,29.75,29.8,70300.0,22.2506,22.288,22.2506,22.288,70300.0
2007-02-09 12:15:00,29.8,29.82,29.76,29.81,135400.0,22.288,22.303,22.2581,22.2955,135400.0
2007-02-09 12:20:00,29.77,29.82,29.77,29.81,62800.0,22.2656,22.303,22.2656,22.2955,62800.0
2007-02-09 12:25:00,29.81,29.81,29.78,29.78,47800.0,22.2955,22.2955,22.273,22.273,47800.0
2007-02-09 12:30:00,29.79,29.79,29.73,29.73,110600.0,22.2805,22.2805,22.2357,22.2357,110600.0
2007-02-09 12:35:00,29.74,29.77,29.73,29.76,64400.0,22.2431,22.2656,22.2357,22.2581,64400.0
2007-02-09 12:40:00,29.77,30.25,29.76,29.91,813600.0,22.2656,22.6246,22.2581,22.3703,813600.0
2007-02-09 12:45:00,29.9,29.96,29.79,29.84,198000.0,22.3628,22.4077,22.2805,22.3179,198000.0
2007-02-09 12:50:00,29.83,29.88,29.79,29.82,105800.0,22.3104,22.3478,22.2805,22.303,105800.0
2007-02-09 12:55:00,29.83,29.83,29.75,29.77,106900.0,22.3104,22.3104,22.2506,22.2656,106900.0
2007-02-09 13:00:00,29.77,29.78,29.74,29.76,107000.0,22.2656,22.273,22.2431,22.2581,107000.0
2007-02-09 13:05:00,29.76,29.83,29.75,29.83,80700.0,22.2581,22.3104,22.2506,22.3104,80700.0
2007-02-09 13:10:00,29.82,29.85,29.8,29.81,80400.0,22.303,22.3254,22.288,22.2955,80400.0
2007-02-09 13:15:00,29.81,29.83,29.78,29.82,204300.0,22.2955,22.3104,22.273,22.303,204300.0
2007-02-09 13:20:00,29.82,29.84,29.81,29.81,68900.0,22.303,22.3179,22.2955,22.2955,68900.0
2007-02-09 13:25:00,29.82,29.89,29.81,29.89,111200.0,22.303,22.3553,22.2955,22.3553,111200.0
2007-02-09 13:30:00,29.89,29.89,29.81,29.81,104400.0,22.3553,22.3553,22.2955,22.2955,104400.0
2007-02-09 13:35:00,29.82,29.83,29.78,29.81,130000.0,22.303,22.3104,22.273,22.2955,130000.0
2007-02-09 13:40:00,29.8,29.89,29.8,29.89,95500.0,22.288,22.3553,22.288,22.3553,95500.0
2007-02-09 13:45:00,29.89,29.89,29.8,29.82,90900.0,22.3553,22.3553,22.288,22.303,90900.0
2007-02-09 13:50:00,29.82,29.86,29.8,29.86,84900.0,22.303,22.3329,22.288,22.3329,84900.0
2007-02-09 13:55:00,29.87,29.89,29.84,29.85,108100.0,22.3404,22.3553,22.3179,22.3254,108100.0
2007-02-09 14:00:00,29.85,29.87,29.84,29.85,80800.0,22.3254,22.3404,22.3179,22.3254,80800.0
2007-02-09 14:05:00,29.85,29.87,29.8,29.85,240200.0,22.3254,22.3404,22.288,22.3254,240200.0
2007-02-09 14:10:00,29.85,29.86,29.71,29.72,286900.0,22.3254,22.3329,22.2207,22.2282,286900.0
2007-02-09 14:15:00,29.71,29.78,29.67,29.75,237900.0,22.2207,22.273,22.1908,22.2506,237900.0
2007-02-09 14:20:00,29.75,29.86,29.75,29.86,271600.0,22.2506,22.3329,22.2506,22.3329,271600.0
2007-02-09 14:25:00,29.86,29.86,29.82,29.86,173700.0,22.3329,22.3329,22.303,22.3329,173700.0
2007-02-09 14:30:00,29.86,29.87,29.82,29.82,99700.0,22.3329,22.3404,22.303,22.303,99700.0
2007-02-09 14:35:00,29.82,29.85,29.81,29.85,167900.0,22.303,22.3254,22.2955,22.3254,167900.0
2007-02-09 14:40:00,29.84,29.85,29.8,29.85,135100.0,22.3179,22.3254,22.288,22.3254,135100.0
2007-02-09 14:45:00,29.84,29.85,29.82,29.84,520300.0,22.3179,22.3254,22.303,22.3179,520300.0
2007-02-09 14:50:00,29.83,29.85,29.83,29.83,127900.0,22.3104,22.3254,22.3104,22.3104,127900.0
2007-02-09 14:55:00,29.83,29.84,29.79,29.84,141500.0,22.3104,22.3179,22.2805,22.3179,141500.0
2007-02-09 15:00:00,29.84,29.86,29.84,29.86,2176700.0,22.3179,22.3329,22.3179,22.3329,2176700.0
2007-02-09 15:05:00,29.86,29.86,29.85,29.86,52400.0,22.3329,22.3329,22.3254,22.3329,52400.0
2007-02-09 15:10:00,29.86,29.9,29.86,29.88,111000.0,22.3329,22.3628,22.3329,22.3478,111000.0
2007-02-09 15:15:00,29.88,29.88,29.85,29.86,62900.0,22.3478,22.3478,22.3254,22.3329,62900.0
2007-02-09 15:20:00,29.85,29.87,29.82,29.86,145400.0,22.3254,22.3404,22.303,22.3329,145400.0
2007-02-09 15:25:00,29.86,29.88,29.85,29.85,73700.0,22.3329,22.3478,22.3254,22.3254,73700.0
2007-02-09 15:30:00,29.86,29.88,29.85,29.88,100300.0,22.3329,22.3478,22.3254,22.3478,100300.0
2007-02-09 15:35:00,29.88,29.9,29.87,29.89,126100.0,22.3478,22.3628,22.3404,22.3553,126100.0
2007-02-09 15:40:00,29.89,29.9,29.85,29.85,131400.0,22.3553,22.3628,22.3254,22.3254,131400.0
2007-02-09 15:45:00,29.86,29.88,29.85,29.87,152100.0,22.3329,22.3478,22.3254,22.3404,152100.0
2007-02-09 15:50:00,29.87,29.89,29.87,29.89,124300.0,22.3404,22.3553,22.3404,22.3553,124300.0
2007-02-09 15:55:00,29.88,29.91,29.86,29.9,412400.0,22.3478,22.3703,22.3329,22.3628,412400.0
2007-02-12 09:30:00,29.77,29.77,29.58,29.63,322100.0,22.2656,22.2656,22.1235,22.1609,322100.0
2007-02-12 09:35:00,29.63,29.65,29.59,29.6,246500.0,22.1609,22.1758,22.1309,22.1384,246500.0
2007-02-12 09:40:00,29.59,29.67,29.59,29.65,445200.0,22.1309,22.1908,22.1309,22.1758,445200.0
2007-02-12 09:45:00,29.65,29.67,29.64,29.65,348000.0,22.1758,22.1908,22.1683,22.1758,348000.0
2007-02-12 09:50:00,29.65,29.69,29.64,29.69,66900.0,22.1758,22.2057,22.1683,22.2057,66900.0
2007-02-12 09:55:00,29.68,29.7,29.67,29.67,95800.0,22.1983,22.2132,22.1908,22.1908,95800.0
2007-02-12 10:00:00,29.67,29.69,29.61,29.67,155000.0,22.1908,22.2057,22.1459,22.1908,155000.0
2007-02-12 10:05:00,29.69,29.69,29.63,29.64,45800.0,22.2057,22.2057,22.1609,22.1683,45800.0
2007-02-12 10:10:00,29.64,29.67,29.63,29.66,118900.0,22.1683,22.1908,22.1609,22.1833,118900.0
2007-02-12 10:15:00,29.66,29.67,29.6,29.61,185400.0,22.1833,22.1908,22.1384,22.1459,185400.0
2007-02-12 10:20:00,29.62,29.62,29.57,29.59,304300.0,22.1534,22.1534,22.116,22.1309,304300.0
2007-02-12 10:25:00,29.59,29.6,29.55,29.59,147600.0,22.1309,22.1384,22.101,22.1309,147600.0
2007-02-12 10:30:00,29.58,29.6,29.57,29.58,188000.0,22.1235,22.1384,22.116,22.1235,188000.0
2007-02-12 10:35:00,29.58,29.59,29.56,29.57,115400.0,22.1235,22.1309,22.1085,22.116,115400.0
2007-02-12 10:40:00,29.57,29.62,29.56,29.61,284600.0,22.116,22.1534,22.1085,22.1459,284600.0
2007-02-12 10:45:00,29.62,29.64,29.61,29.63,247900.0,22.1534,22.1683,22.1459,22.1609,247900.0
2007-02-12 10:50:00,29.63,29.65,29.59,29.6,121800.0,22.1609,22.1758,22.1309,22.1384,121800.0
2007-02-12 10:55:00,29.59,29.61,29.57,29.6,82000.0,22.1309,22.1459,22.116,22.1384,82000.0
2007-02-12 11:00:00,29.59,29.6,29.56,29.56,64700.0,22.1309,22.1384,22.1085,22.1085,64700.0
2007-02-12 11:05:00,29.56,29.57,29.54,29.54,111700.0,22.1085,22.116,22.0935,22.0935,111700.0
2007-02-12 11:10:00,29.55,29.55,29.5,29.51,153900.0,22.101,22.101,22.0636,22.0711,153900.0
2007-02-12 11:15:00,29.51,29.52,29.49,29.5,350700.0,22.0711,22.0786,22.0562,22.0636,350700.0
2007-02-12 11:20:00,29.51,29.52,29.49,29.52,121600.0,22.0711,22.0786,22.0562,22.0786,121600.0
2007-02-12 11:25:00,29.51,29.51,29.46,29.48,179200.0,22.0711,22.0711,22.0337,22.0487,179200.0
2007-02-12 11:30:00,29.48,29.5,29.46,29.5,169700.0,22.0487,22.0636,22.0337,22.0636,169700.0
2007-02-12 11:35:00,29.5,29.51,29.47,29.48,152300.0,22.0636,22.0711,22.0412,22.0487,152300.0
2007-02-12 11:40:00,29.47,29.53,29.47,29.52,134000.0,22.0412,22.0861,22.0412,22.0786,134000.0
2007-02-12 11:45:00,29.53,29.56,29.52,29.55,122800.0,22.0861,22.1085,22.0786,22.101,122800.0
2007-02-12 11:50:00,29.55,29.55,29.53,29.55,96000.0,22.101,22.101,22.0861,22.101,96000.0
2007-02-12 11:55:00,29.55,29.62,29.55,29.62,162300.0,22.101,22.1534,22.101,22.1534,162300.0
2007-02-12 12:00:00,29.62,29.62,29.6,29.6,193300.0,22.1534,22.1534,22.1384,22.1384,193300.0
2007-02-12 12:05:00,29.61,29.64,29.6,29.64,140800.0,22.1459,22.1683,22.1384,22.1683,140800.0
2007-02-12 12:10:00,29.64,29.64,29.62,29.62,38100.0,22.1683,22.1683,22.1534,22.1534,38100.0
2007-02-12 12:15:00,29.62,29.63,29.61,29.62,71000.0,22.1534,22.1609,22.1459,22.1534,71000.0
2007-02-12 12:20:00,29.63,29.63,29.61,29.62,67300.0,22.1609,22.1609,22.1459,22.1534,67300.0
2007-02-12 12:25:00,29.62,29.65,29.62,29.65,110600.0,22.1534,22.1758,22.1534,22.1758,110600.0
2007-02-12 12:30:00,29.65,29.66,29.64,29.66,71900.0,22.1758,22.1833,22.1683,22.1833,71900.0
2007-02-12 12:35:00,29.66,29.66,29.63,29.65,108700.0,22.1833,22.1833,22.1609,22.1758,108700.0
2007-02-12 12:40:00,29.64,29.64,29.63,29.64,32900.0,22.1683,22.1683,22.1609,22.1683,32900.0
2007-02-12 12:45:00,29.64,29.65,29.63,29.63,353900.0,22.1683,22.1758,22.1609,22.1609,353900.0
2007-02-12 12:50:00,29.64,29.66,29.63,29.64,99200.0,22.1683,22.1833,22.1609,22.1683,99200.0
2007-02-12 12:55:00,29.64,29.66,29.63,29.63,164100.0,22.1683,22.1833,22.1609,22.1609,164100.0
2007-02-12 13:00:00,29.64,29.64,29.62,29.63,43200.0,22.1683,22.1683,22.1534,22.1609,43200.0
2007-02-12 13:05:00,29.62,29.63,29.61,29.62,98100.0,22.1534,22.1609,22.1459,22.1534,98100.0
2007-02-12 13:10:00,29.62,29.64,29.59,29.6,115600.0,22.1534,22.1683,22.1309,22.1384,115600.0
2007-02-12 13:15:00,29.6,29.61,29.58,29.61,100500.0,22.1384,22.1459,22.1235,22.1459,100500.0
2007-02-12 13:20:00,29.6,29.61,29.6,29.6,27500.0,22.1384,22.1459,22.1384,22.1384,27500.0
2007-02-12 13:25:00,29.6,29.64,29.6,29.63,173100.0,22.1384,22.1683,22.1384,22.1609,173100.0
2007-02-12 13:30:00,29.63,29.64,29.63,29.63,69500.0,22.1609,22.1683,22.1609,22.1609,69500.0
2007-02-12 13:35:00,29.63,29.64,29.6,29.6,171900.0,22.1609,22.1683,22.1384,22.1384,171900.0
2007-02-12 13:40:00,29.6,29.62,29.58,29.59,141900.0,22.1384,22.1534,22.1235,22.1309,141900.0
2007-02-12 13:45:00,29.59,29.61,29.57,29.58,117200.0,22.1309,22.1459,22.116,22.1235,117200.0
2007-02-12 13:50:00,29.58,29.61,29.56,29.57,196700.0,22.1235,22.1459,22.1085,22.116,196700.0
2007-02-12 13:55:00,29.57,29.67,29.56,29.67,185900.0,22.116,22.1908,22.1085,22.1908,185900.0
2007-02-12 14:00:00,29.66,29.68,29.65,29.67,148100.0,22.1833,22.1983,22.1758,22.1908,148100.0
2007-02-12 14:05:00,29.67,29.67,29.6,29.61,86200.0,22.1908,22.1908,22.1384,22.1459,86200.0
2007-02-12 14:10:00,29.63,29.65,29.6,29.65,49500.0,22.1609,22.1758,22.1384,22.1758,49500.0
2007-02-12 14:15:00,29.65,29.65,29.62,29.63,91400.0,22.1758,22.1758,22.1534,22.1609,91400.0
2007-02-12 14:20:00,29.64,29.66,29.63,29.64,108500.0,22.1683,22.1833,22.1609,22.1683,108500.0
2007-02-12 14:25:00,29.64,29.66,29.62,29.65,137900.0,22.1683,22.1833,22.1534,22.1758,137900.0
2007-02-12 14:30:00,29.64,29.65,29.62,29.62,46500.0,22.1683,22.1758,22.1534,22.1534,46500.0
2007-02-12 14:35:00,29.63,29.63,29.62,29.63,45700.0,22.1609,22.1609,22.1534,22.1609,45700.0
2007-02-12 14:40:00,29.63,29.64,29.62,29.64,62700.0,22.1609,22.1683,22.1534,22.1683,62700.0
2007-02-12 14:45:00,29.64,29.65,29.63,29.64,171600.0,22.1683,22.1758,22.1609,22.1683,171600.0
2007-02-12 14:50:00,29.64,29.65,29.63,29.65,76700.0,22.1683,22.1758,22.1609,22.1758,76700.0
2007-02-12 14:55:00,29.64,29.67,29.64,29.65,176500.0,22.1683,22.1908,22.1683,22.1758,176500.0
2007-02-12 15:00:00,29.67,29.68,29.64,29.65,67800.0,22.1908,22.1983,22.1683,22.1758,67800.0
2007-02-12 15:05:00,29.65,29.65,29.64,29.64,40700.0,22.1758,22.1758,22.1683,22.1683,40700.0
2007-02-12 15:10:00,29.64,29.66,29.64,29.65,114000.0,22.1683,22.1833,22.1683,22.1758,114000.0
2007-02-12 15:15:00,29.65,29.67,29.64,29.66,185700.0,22.1758,22.1908,22.1683,22.1833,185700.0
2007-02-12 15:20:00,29.66,29.69,29.65,29.68,138200.0,22.1833,22.2057,22.1758,22.1983,138200.0
2007-02-12 15:25:00,29.68,29.69,29.65,29.66,122800.0,22.1983,22.2057,22.1758,22.1833,122800.0
2007-02-12 15:30:00,29.65,29.66,29.64,29.65,85000.0,22.1758,22.1833,22.1683,22.1758,85000.0
2007-02-12 15:35:00,29.65,29.66,29.64,29.66,157300.0,22.1758,22.1833,22.1683,22.1833,157300.0
2007-02-12 15:40:00,29.65,29.66,29.65,29.66,131900.0,22.1758,22.1833,22.1758,22.1833,131900.0
2007-02-12 15:45:00,29.66,29.69,29.65,29.69,187100.0,22.1833,22.2057,22.1758,22.2057,187100.0
2007-02-12 15:50:00,29.69,29.74,29.67,29.73,417900.0,22.2057,22.2431,22.1908,22.2357,417900.0
2007-02-12 15:55:00,29.74,29.76,29.73,29.74,318300.0,22.2431,22.2581,22.2357,22.2431,318300.0
2007-02-13 09:30:00,29.79,29.89,29.78,29.89,342600.0,22.2805,22.3553,22.273,22.3553,342600.0
2007-02-13 09:35:00,29.89,29.98,29.87,29.96,295900.0,22.3553,22.4226,22.3404,22.4077,295900.0
2007-02-13 09:40:00,29.97,29.97,29.9,29.91,263700.0,22.4152,22.4152,22.3628,22.3703,263700.0
2007-02-13 09:45:00,29.9,29.95,29.9,29.95,184800.0,22.3628,22.4002,22.3628,22.4002,184800.0
2007-02-13 09:50:00,29.95,30.0,29.93,29.99,335300.0,22.4002,22.4376,22.3852,22.4301,335300.0
2007-02-13 09:55:00,30.0,30.0,29.94,29.98,272200.0,22.4376,22.4376,22.3927,22.4226,272200.0
2007-02-13 10:00:00,29.98,30.02,29.98,30.02,227500.0,22.4226,22.4525,22.4226,22.4525,227500.0
2007-02-13 10:05:00,30.02,30.09,30.02,30.07,301800.0,22.4525,22.5049,22.4525,22.4899,301800.0
2007-02-13 10:10:00,30.07,30.07,30.0,30.0,117200.0,22.4899,22.4899,22.4376,22.4376,117200.0
2007-02-13 10:15:00,30.02,30.02,29.98,30.02,112000.0,22.4525,22.4525,22.4226,22.4525,112000.0
2007-02-13 10:20:00,30.02,30.1,30.02,30.1,125700.0,22.4525,22.5124,22.4525,22.5124,125700.0
2007-02-13 10:25:00,30.1,30.12,30.08,30.09,161400.0,22.5124,22.5273,22.4974,22.5049,161400.0
2007-02-13 10:30:00,30.1,30.12,30.09,30.12,389000.0,22.5124,22.5273,22.5049,22.5273,389000.0
2007-02-13 10:35:00,30.12,30.15,30.11,30.14,150700.0,22.5273,22.5498,22.5199,22.5423,150700.0
2007-02-13 10:40:00,30.13,30.19,30.13,30.18,348400.0,22.5348,22.5797,22.5348,22.5722,348400.0
2007-02-13 10:45:00,30.18,30.19,30.13,30.14,119900.0,22.5722,22.5797,22.5348,22.5423,119900.0
2007-02-13 10:50:00,30.15,30.16,30.13,30.14,73300.0,22.5498,22.5573,22.5348,22.5423,73300.0
2007-02-13 10:55:00,30.14,30.15,30.13,30.15,67600.0,22.5423,22.5498,22.5348,22.5498,67600.0
2007-02-13 11:00:00,30.14,30.15,30.14,30.14,84600.0,22.5423,22.5498,22.5423,22.5423,84600.0
2007-02-13 11:05:00,30.14,30.15,30.11,30.11,126100.0,22.5423,22.5498,22.5199,22.5199,126100.0
2007-02-13 11:10:00,30.11,30.12,30.09,30.1,159400.0,22.5199,22.5273,22.5049,22.5124,159400.0
2007-02-13 11:15:00,30.1,30.14,30.1,30.13,87100.0,22.5124,22.5423,22.5124,22.5348,87100.0
2007-02-13 11:20:00,30.12,30.15,30.12,30.15,121900.0,22.5273,22.5498,22.5273,22.5498,121900.0
2007-02-13 11:25:00,30.15,30.17,30.14,30.16,200300.0,22.5498,22.5647,22.5423,22.5573,200300.0
2007-02-13 11:30:00,30.16,30.21,30.16,30.21,225500.0,22.5573,22.5947,22.5573,22.5947,225500.0
2007-02-13 11:35:00,30.21,30.22,30.19,30.21,189600.0,22.5947,22.6021,22.5797,22.5947,189600.0
2007-02-13 11:40:00,30.21,30.21,30.19,30.2,80200.0,22.5947,22.5947,22.5797,22.5872,80200.0
2007-02-13 11:45:00,30.2,30.22,30.19,30.22,149600.0,22.5872,22.6021,22.5797,22.6021,149600.0
2007-02-13 11:50:00,30.22,30.23,30.21,30.23,112900.0,22.6021,22.6096,22.5947,22.6096,112900.0
2007-02-13 11:55:00,30.23,30.24,30.22,30.24,155600.0,22.6096,22.6171,22.6021,22.6171,155600.0
2007-02-13 12:00:00,30.25,30.27,30.24,30.26,254700.0,22.6246,22.6395,22.6171,22.632,254700.0
2007-02-13 12:05:00,30.25,30.3,30.25,30.3,354600.0,22.6246,22.662,22.6246,22.662,354600.0
2007-02-13 12:10:00,30.3,30.36,30.29,30.34,379800.0,22.662,22.7068,22.6545,22.6919,379800.0
2007-02-13 12:15:00,30.34,30.37,30.34,30.37,167800.0,22.6919,22.7143,22.6919,22.7143,167800.0
2007-02-13 12:20:00,30.37,30.37,30.34,30.37,134500.0,22.7143,22.7143,22.6919,22.7143,134500.0
2007-02-13 12:25:00,30.36,30.36,30.32,30.33,130700.0,22.7068,22.7068,22.6769,22.6844,130700.0
2007-02-13 12:30:00,30.32,30.33,30.25,30.25,166000.0,22.6769,22.6844,22.6246,22.6246,166000.0
2007-02-13 12:35:00,30.26,30.3,30.25,30.28,278800.0,22.632,22.662,22.6246,22.647,278800.0
2007-02-13 12:40:00,30.27,30.32,30.25,30.31,456700.0,22.6395,22.6769,22.6246,22.6694,456700.0
2007-02-13 12:45:00,30.31,30.33,30.29,30.3,260000.0,22.6694,22.6844,22.6545,22.662,260000.0
2007-02-13 12:50:00,30.3,30.34,30.3,30.34,340800.0,22.662,22.6919,22.662,22.6919,340800.0
2007-02-13 12:55:00,30.34,30.48,30.34,30.47,728900.0,22.6919,22.7966,22.6919,22.7891,728900.0
2007-02-13 13:00:00,30.47,30.49,30.45,30.47,378300.0,22.7891,22.8041,22.7742,22.7891,378300.0
2007-02-13 13:05:00,30.46,30.52,30.46,30.51,301500.0,22.7816,22.8265,22.7816,22.819,301500.0
2007-02-13 13:10:00,30.51,30.53,30.51,30.53,231900.0,22.819,22.834,22.819,22.834,231900.0
2007-02-13 13:15:00,30.53,30.61,30.52,30.6,528900.0,22.834,22.8938,22.8265,22.8863,528900.0
2007-02-13 13:20:00,30.61,30.78,30.6,30.74,654700.0,22.8938,23.021,22.8863,22.9911,654700.0
2007-02-13 13:25:00,30.74,30.88,30.74,30.87,635900.0,22.9911,23.0958,22.9911,23.0883,635900.0
2007-02-13 13:30:00,30.88,30.9,30.85,30.89,555300.0,23.0958,23.1107,23.0733,23.1032,555300.0
2007-02-13 13:35:00,30.89,30.9,30.74,30.81,772400.0,23.1032,23.1107,22.9911,23.0434,772400.0
2007-02-13 13:40:00,30.81,30.84,30.8,30.82,471300.0,23.0434,23.0658,23.0359,23.0509,471300.0
2007-02-13 13:45:00,30.82,30.83,30.74,30.74,399900.0,23.0509,23.0584,22.9911,22.9911,399900.0
2007-02-13 13:50:00,30.74,30.76,30.7,30.76,381700.0,22.9911,23.006,22.9611,23.006,381700.0
2007-02-13 13:55:00,30.76,30.79,30.73,30.73,270900.0,23.006,23.0284,22.9836,22.9836,270900.0
2007-02-13 14:00:00,30.73,30.79,30.71,30.79,373700.0,22.9836,23.0284,22.9686,23.0284,373700.0
2007-02-13 14:05:00,30.79,30.83,30.75,30.77,236700.0,23.0284,23.0584,22.9985,23.0135,236700.0
2007-02-13 14:10:00,30.77,30.77,30.75,30.76,142600.0,23.0135,23.0135,22.9985,23.006,142600.0
2007-02-13 14:15:00,30.76,30.77,30.7,30.7,188400.0,23.006,23.0135,22.9611,22.9611,188400.0
2007-02-13 14:20:00,30.71,30.71,30.67,30.68,637600.0,22.9686,22.9686,22.9387,22.9462,637600.0
2007-02-13 14:25:00,30.68,30.68,30.64,30.64,159300.0,22.9462,22.9462,22.9163,22.9163,159300.0
2007-02-13 14:30:00,30.63,30.69,30.63,30.67,251600.0,22.9088,22.9537,22.9088,22.9387,251600.0
2007-02-13 14:35:00,30.67,30.7,30.65,30.68,459100.0,22.9387,22.9611,22.9237,22.9462,459100.0
2007-02-13 14:40:00,30.68,30.71,30.66,30.7,211400.0,22.9462,22.9686,22.9312,22.9611,211400.0
2007-02-13 14:45:00,30.69,30.75,30.69,30.75,207500.0,22.9537,22.9985,22.9537,22.9985,207500.0
2007-02-13 14:50:00,30.75,30.76,30.7,30.74,511200.0,22.9985,23.006,22.9611,22.9911,511200.0
2007-02-13 14:55:00,30.75,30.75,30.74,30.74,98800.0,22.9985,22.9985,22.9911,22.9911,98800.0
2007-02-13 15:00:00,30.74,30.75,30.71,30.71,600800.0,22.9911,22.9985,22.9686,22.9686,600800.0
2007-02-13 15:05:00,30.72,30.72,30.67,30.68,132000.0,22.9761,22.9761,22.9387,22.9462,132000.0
2007-02-13 15:10:00,30.68,30.71,30.66,30.7,379700.0,22.9462,22.9686,22.9312,22.9611,379700.0
2007-02-13 15:15:00,30.71,30.74,30.62,30.64,606200.0,22.9686,22.9911,22.9013,22.9163,606200.0
2007-02-13 15:20:00,30.64,30.64,30.58,30.6,481300.0,22.9163,22.9163,22.8714,22.8863,481300.0
2007-02-13 15:25:00,30.6,30.61,30.57,30.6,224100.0,22.8863,22.8938,22.8639,22.8863,224100.0
2007-02-13 15:30:00,30.6,30.6,30.58,30.6,173100.0,22.8863,22.8863,22.8714,22.8863,173100.0
2007-02-13 15:35:00,30.59,30.62,30.58,30.62,238700.0,22.8789,22.9013,22.8714,22.9013,238700.0
2007-02-13 15:40:00,30.62,30.7,30.44,30.69,548600.0,22.9013,22.9611,22.7667,22.9537,548600.0
2007-02-13 15:45:00,30.7,30.7,30.65,30.65,269600.0,22.9611,22.9611,22.9237,22.9237,269600.0
2007-02-13 15:50:00,30.66,30.66,30.64,30.65,300700.0,22.9312,22.9312,22.9163,22.9237,300700.0
2007-02-13 15:55:00,30.65,30.68,30.63,30.66,492300.0,22.9237,22.9462,22.9088,22.9312,492300.0
2007-02-14 09:30:00,30.61,30.75,30.6,30.73,358700.0,22.8938,22.9985,22.8863,22.9836,358700.0
2007-02-14 09:35:00,30.73,30.74,30.51,30.51,183200.0,22.9836,22.9911,22.819,22.819,183200.0
2007-02-14 09:40:00,30.52,30.62,30.5,30.62,200700.0,22.8265,22.9013,22.8116,22.9013,200700.0
2007-02-14 09:45:00,30.61,30.62,30.51,30.53,185600.0,22.8938,22.9013,22.819,22.834,185600.0
2007-02-14 09:50:00,30.54,30.54,30.51,30.52,106900.0,22.8415,22.8415,22.819,22.8265,106900.0
2007-02-14 09:55:00,30.52,30.61,30.5,30.61,231500.0,22.8265,22.8938,22.8116,22.8938,231500.0
2007-02-14 10:00:00,30.61,30.71,30.6,30.64,267600.0,22.8938,22.9686,22.8863,22.9163,267600.0
2007-02-14 10:05:00,30.65,30.69,30.64,30.67,238200.0,22.9237,22.9537,22.9163,22.9387,238200.0
2007-02-14 10:10:00,30.68,30.77,30.64,30.74,253900.0,22.9462,23.0135,22.9163,22.9911,253900.0
2007-02-14 10:15:00,30.74,30.8,30.72,30.77,217600.0,22.9911,23.0359,22.9761,23.0135,217600.0
2007-02-14 10:20:00,30.77,30.81,30.75,30.77,160900.0,23.0135,23.0434,22.9985,23.0135,160900.0
2007-02-14 10:25:00,30.77,30.78,30.73,30.77,140300.0,23.0135,23.021,22.9836,23.0135,140300.0
2007-02-14 10:30:00,30.77,30.86,30.7,30.74,455200.0,23.0135,23.0808,22.9611,22.9911,455200.0
2007-02-14 10:35:00,30.74,30.9,30.73,30.85,427300.0,22.9911,23.1107,22.9836,23.0733,427300.0
2007-02-14 10:40:00,30.85,30.87,30.76,30.79,310100.0,23.0733,23.0883,23.006,23.0284,310100.0
2007-02-14 10:45:00,30.77,30.82,30.7,30.75,315000.0,23.0135,23.0509,22.9611,22.9985,315000.0
2007-02-14 10:50:00,30.75,30.76,30.65,30.66,225200.0,22.9985,23.006,22.9237,22.9312,225200.0
2007-02-14 10:55:00,30.67,30.7,30.65,30.66,185500.0,22.9387,22.9611,22.9237,22.9312,185500.0
2007-02-14 11:00:00,30.67,30.67,30.58,30.58,211100.0,22.9387,22.9387,22.8714,22.8714,211100.0
2007-02-14 11:05:00,30.58,30.63,30.55,30.6,221900.0,22.8714,22.9088,22.8489,22.8863,221900.0
2007-02-14 11:10:00,30.6,30.67,30.6,30.63,155900.0,22.8863,22.9387,22.8863,22.9088,155900.0
2007-02-14 11:15:00,30.63,30.65,30.51,30.52,187100.0,22.9088,22.9237,22.819,22.8265,187100.0
2007-02-14 11:20:00,30.52,30.53,30.45,30.45,230600.0,22.8265,22.834,22.7742,22.7742,230600.0
2007-02-14 11:25:00,30.45,30.49,30.42,30.42,168700.0,22.7742,22.8041,22.7517,22.7517,168700.0
2007-02-14 11:30:00,30.42,30.43,30.39,30.4,341300.0,22.7517,22.7592,22.7293,22.7368,341300.0
2007-02-14 11:35:00,30.4,30.48,30.4,30.48,167700.0,22.7368,22.7966,22.7368,22.7966,167700.0
2007-02-14 11:40:00,30.48,30.52,30.48,30.5,152300.0,22.7966,22.8265,22.7966,22.8116,152300.0
2007-02-14 11:45:00,30.5,30.51,30.45,30.48,101500.0,22.8116,22.819,22.7742,22.7966,101500.0
2007-02-14 11:50:00,30.48,30.48,30.45,30.45,67200.0,22.7966,22.7966,22.7742,22.7742,67200.0
2007-02-14 11:55:00,30.45,30.45,30.42,30.43,622200.0,22.7742,22.7742,22.7517,22.7592,622200.0
2007-02-14 12:00:00,30.43,30.46,30.4,30.46,85100.0,22.7592,22.7816,22.7368,22.7816,85100.0
2007-02-14 12:05:00,30.46,30.46,30.41,30.41,73400.0,22.7816,22.7816,22.7442,22.7442,73400.0
2007-02-14 12:10:00,30.41,30.42,30.38,30.41,128900.0,22.7442,22.7517,22.7218,22.7442,128900.0
2007-02-14 12:15:00,30.4,30.41,30.35,30.35,103500.0,22.7368,22.7442,22.6994,22.6994,103500.0
2007-02-14 12:20:00,30.35,30.38,30.34,30.37,110000.0,22.6994,22.7218,22.6919,22.7143,110000.0
2007-02-14 12:25:00,30.37,30.37,30.28,30.31,176500.0,22.7143,22.7143,22.647,22.6694,176500.0
2007-02-14 12:30:00,30.31,30.35,30.29,30.33,196200.0,22.6694,22.6994,22.6545,22.6844,196200.0
2007-02-14 12:35:00,30.33,30.36,30.3,30.3,200400.0,22.6844,22.7068,22.662,22.662,200400.0
2007-02-14 12:40:00,30.3,30.31,30.28,30.29,128600.0,22.662,22.6694,22.647,22.6545,128600.0
2007-02-14 12:45:00,30.29,30.32,30.27,30.32,99600.0,22.6545,22.6769,22.6395,22.6769,99600.0
2007-02-14 12:50:00,30.32,30.45,30.32,30.41,198600.0,22.6769,22.7742,22.6769,22.7442,198600.0
2007-02-14 12:55:00,30.41,30.46,30.39,30.45,120500.0,22.7442,22.7816,22.7293,22.7742,120500.0
2007-02-14 13:00:00,30.46,30.5,30.45,30.49,130700.0,22.7816,22.8116,22.7742,22.8041,130700.0
2007-02-14 13:05:00,30.48,30.51,30.45,30.48,101000.0,22.7966,22.819,22.7742,22.7966,101000.0
2007-02-14 13:10:00,30.48,30.53,30.47,30.53,49200.0,22.7966,22.834,22.7891,22.834,49200.0
2007-02-14 13:15:00,30.52,30.56,30.5,30.5,98500.0,22.8265,22.8564,22.8116,22.8116,98500.0
2007-02-14 13:20:00,30.51,30.52,30.42,30.42,81300.0,22.819,22.8265,22.7517,22.7517,81300.0
2007-02-14 13:25:00,30.42,30.54,30.4,30.51,124400.0,22.7517,22.8415,22.7368,22.819,124400.0
2007-02-14 13:30:00,30.51,30.51,30.45,30.46,48400.0,22.819,22.819,22.7742,22.7816,48400.0
2007-02-14 13:35:00,30.46,30.54,30.45,30.52,107700.0,22.7816,22.8415,22.7742,22.8265,107700.0
2007-02-14 13:40:00,30.52,30.57,30.51,30.55,129400.0,22.8265,22.8639,22.819,22.8489,129400.0
2007-02-14 13:45:00,30.55,30.6,30.54,30.58,214100.0,22.8489,22.8863,22.8415,22.8714,214100.0
2007-02-14 13:50:00,30.58,30.65,30.58,30.64,100100.0,22.8714,22.9237,22.8714,22.9163,100100.0
2007-02-14 13:55:00,30.63,30.67,30.62,30.66,167600.0,22.9088,22.9387,22.9013,22.9312,167600.0
2007-02-14 14:00:00,30.66,30.71,30.66,30.71,189200.0,22.9312,22.9686,22.9312,22.9686,189200.0
2007-02-14 14:05:00,30.71,30.75,30.66,30.69,164400.0,22.9686,22.9985,22.9312,22.9537,164400.0
2007-02-14 14:10:00,30.69,30.76,30.67,30.76,238500.0,22.9537,23.006,22.9387,23.006,238500.0
2007-02-14 14:15:00,30.77,30.77,30.68,30.68,107600.0,23.0135,23.0135,22.9462,22.9462,107600.0
2007-02-14 14:20:00,30.68,30.7,30.63,30.66,161400.0,22.9462,22.9611,22.9088,22.9312,161400.0
2007-02-14 14:25:00,30.65,30.67,30.61,30.63,85900.0,22.9237,22.9387,22.8938,22.9088,85900.0
2007-02-14 14:30:00,30.63,30.66,30.62,30.65,75100.0,22.9088,22.9312,22.9013,22.9237,75100.0
2007-02-14 14:35:00,30.65,30.7,30.64,30.69,74000.0,22.9237,22.9611,22.9163,22.9537,74000.0
2007-02-14 14:40:00,30.69,30.7,30.65,30.68,67000.0,22.9537,22.9611,22.9237,22.9462,67000.0
2007-02-14 14:45:00,30.68,30.72,30.67,30.72,165300.0,22.9462,22.9761,22.9387,22.9761,165300.0
2007-02-14 14:50:00,30.72,30.73,30.69,30.73,181400.0,22.9761,22.9836,22.9537,22.9836,181400.0
2007-02-14 14:55:00,30.73,30.78,30.73,30.75,346500.0,22.9836,23.021,22.9836,22.9985,346500.0
2007-02-14 15:00:00,30.76,30.84,30.75,30.83,233100.0,23.006,23.0658,22.9985,23.0584,233100.0
2007-02-14 15:05:00,30.84,30.84,30.72,30.73,114300.0,23.0658,23.0658,22.9761,22.9836,114300.0
2007-02-14 15:10:00,30.72,30.73,30.7,30.72,88000.0,22.9761,22.9836,22.9611,22.9761,88000.0
2007-02-14 15:15:00,30.73,30.76,30.71,30.75,170400.0,22.9836,23.006,22.9686,22.9985,170400.0
2007-02-14 15:20:00,30.75,30.79,30.75,30.79,161600.0,22.9985,23.0284,22.9985,23.0284,161600.0
2007-02-14 15:25:00,30.79,30.79,30.75,30.78,193400.0,23.0284,23.0284,22.9985,23.021,193400.0
2007-02-14 15:30:00,30.77,30.78,30.75,30.75,84100.0,23.0135,23.021,22.9985,22.9985,84100.0
2007-02-14 15:35:00,30.76,30.77,30.73,30.74,119000.0,23.006,23.0135,22.9836,22.9911,119000.0
2007-02-14 15:40:00,30.73,30.74,30.68,30.69,158400.0,22.9836,22.9911,22.9462,22.9537,158400.0
2007-02-14 15:45:00,30.69,30.71,30.68,30.7,232700.0,22.9537,22.9686,22.9462,22.9611,232700.0
2007-02-14 15:50:00,30.7,30.72,30.69,30.72,276400.0,22.9611,22.9761,22.9537,22.9761,276400.0
2007-02-14 15:55:00,30.71,30.73,30.69,30.7,281300.0,22.9686,22.9836,22.9537,22.9611,281300.0
2007-02-15 09:30:00,30.49,30.49,30.3,30.3,388800.0,22.8041,22.8041,22.662,22.662,388800.0
2007-02-15 09:35:00,30.32,30.32,30.12,30.2,459900.0,22.6769,22.6769,22.5273,22.5872,459900.0
2007-02-15 09:40:00,30.19,30.21,30.14,30.16,435400.0,22.5797,22.5947,22.5423,22.5573,435400.0
2007-02-15 09:45:00,30.17,30.17,29.98,30.01,791900.0,22.5647,22.5647,22.4226,22.4451,791900.0
2007-02-15 09:50:00,30.01,30.17,30.0,30.15,506000.0,22.4451,22.5647,22.4376,22.5498,506000.0
2007-02-15 09:55:00,30.15,30.25,30.13,30.25,331300.0,22.5498,22.6246,22.5348,22.6246,331300.0
2007-02-15 10:00:00,30.24,30.28,30.17,30.2,502900.0,22.6171,22.647,22.5647,22.5872,502900.0
2007-02-15 10:05:00,30.2,30.24,30.17,30.2,399900.0,22.5872,22.6171,22.5647,22.5872,399900.0
2007-02-15 10:10:00,30.19,30.23,30.15,30.23,182100.0,22.5797,22.6096,22.5498,22.6096,182100.0
2007-02-15 10:15:00,30.23,30.24,30.2,30.23,215000.0,22.6096,22.6171,22.5872,22.6096,215000.0
2007-02-15 10:20:00,30.23,30.27,30.22,30.25,253200.0,22.6096,22.6395,22.6021,22.6246,253200.0
2007-02-15 10:25:00,30.25,30.28,30.23,30.26,254200.0,22.6246,22.647,22.6096,22.632,254200.0
2007-02-15 10:30:00,30.26,30.32,30.1,30.16,521600.0,22.632,22.6769,22.5124,22.5573,521600.0
2007-02-15 10:35:00,30.16,30.19,30.13,30.18,263500.0,22.5573,22.5797,22.5348,22.5722,263500.0
2007-02-15 10:40:00,30.18,30.19,30.14,30.19,180900.0,22.5722,22.5797,22.5423,22.5797,180900.0
2007-02-15 10:45:00,30.18,30.19,30.15,30.19,218000.0,22.5722,22.5797,22.5498,22.5797,218000.0
2007-02-15 10:50:00,30.19,30.28,30.19,30.27,279800.0,22.5797,22.647,22.5797,22.6395,279800.0
2007-02-15 10:55:00,30.27,30.32,30.24,30.24,251800.0,22.6395,22.6769,22.6171,22.6171,251800.0
2007-02-15 11:00:00,30.24,30.27,30.21,30.27,173800.0,22.6171,22.6395,22.5947,22.6395,173800.0
2007-02-15 11:05:00,30.26,30.28,30.23,30.27,141500.0,22.632,22.647,22.6096,22.6395,141500.0
2007-02-15 11:10:00,30.27,30.3,30.25,30.27,138700.0,22.6395,22.662,22.6246,22.6395,138700.0
2007-02-15 11:15:00,30.28,30.32,30.25,30.26,107700.0,22.647,22.6769,22.6246,22.632,107700.0
2007-02-15 11:20:00,30.27,30.31,30.25,30.27,86100.0,22.6395,22.6694,22.6246,22.6395,86100.0
2007-02-15 11:25:00,30.27,30.33,30.26,30.33,94800.0,22.6395,22.6844,22.632,22.6844,94800.0
2007-02-15 11:30:00,30.33,30.35,30.3,30.31,90100.0,22.6844,22.6994,22.662,22.6694,90100.0
2007-02-15 11:35:00,30.3,30.32,30.3,30.32,49900.0,22.662,22.6769,22.662,22.6769,49900.0
2007-02-15 11:40:00,30.32,30.39,30.32,30.37,81600.0,22.6769,22.7293,22.6769,22.7143,81600.0
2007-02-15 11:45:00,30.37,30.38,30.34,30.35,131000.0,22.7143,22.7218,22.6919,22.6994,131000.0
2007-02-15 11:50:00,30.35,30.39,30.34,30.35,83000.0,22.6994,22.7293,22.6919,22.6994,83000.0
2007-02-15 11:55:00,30.35,30.38,30.35,30.36,135100.0,22.6994,22.7218,22.6994,22.7068,135100.0
2007-02-15 12:00:00,30.36,30.36,30.27,30.29,175000.0,22.7068,22.7068,22.6395,22.6545,175000.0
2007-02-15 12:05:00,30.29,30.29,30.23,30.24,222100.0,22.6545,22.6545,22.6096,22.6171,222100.0
2007-02-15 12:10:00,30.24,30.28,30.22,30.25,187300.0,22.6171,22.647,22.6021,22.6246,187300.0
2007-02-15 12:15:00,30.25,30.34,30.25,30.33,122500.0,22.6246,22.6919,22.6246,22.6844,122500.0
2007-02-15 12:20:00,30.33,30.34,30.32,30.32,25900.0,22.6844,22.6919,22.6769,22.6769,25900.0
2007-02-15 12:25:00,30.32,30.32,30.31,30.32,30500.0,22.6769,22.6769,22.6694,22.6769,30500.0
2007-02-15 12:30:00,30.31,30.32,30.28,30.28,36200.0,22.6694,22.6769,22.647,22.647,36200.0
2007-02-15 12:35:00,30.29,30.29,30.26,30.28,72100.0,22.6545,22.6545,22.632,22.647,72100.0
2007-02-15 12:40:00,30.28,30.33,30.28,30.32,87600.0,22.647,22.6844,22.647,22.6769,87600.0
2007-02-15 12:45:00,30.32,30.32,30.28,30.28,59900.0,22.6769,22.6769,22.647,22.647,59900.0
2007-02-15 12:50:00,30.28,30.29,30.23,30.26,126700.0,22.647,22.6545,22.6096,22.632,126700.0
2007-02-15 12:55:00,30.26,30.27,30.25,30.25,43100.0,22.632,22.6395,22.6246,22.6246,43100.0
2007-02-15 13:00:00,30.25,30.27,30.24,30.24,132700.0,22.6246,22.6395,22.6171,22.6171,132700.0
2007-02-15 13:05:00,30.25,30.26,30.25,30.26,60300.0,22.6246,22.632,22.6246,22.632,60300.0
2007-02-15 13:10:00,30.26,30.28,30.25,30.27,73700.0,22.632,22.647,22.6246,22.6395,73700.0
2007-02-15 13:15:00,30.27,30.3,30.27,30.28,84800.0,22.6395,22.662,22.6395,22.647,84800.0
2007-02-15 13:20:00,30.28,30.28,30.25,30.26,103000.0,22.647,22.647,22.6246,22.632,103000.0
2007-02-15 13:25:00,30.26,30.27,30.25,30.26,52400.0,22.632,22.6395,22.6246,22.632,52400.0
2007-02-15 13:30:00,30.26,30.36,30.25,30.35,235600.0,22.632,22.7068,22.6246,22.6994,235600.0
2007-02-15 13:35:00,30.35,30.4,30.35,30.36,200300.0,22.6994,22.7368,22.6994,22.7068,200300.0
2007-02-15 13:40:00,30.36,30.38,30.34,30.38,130500.0,22.7068,22.7218,22.6919,22.7218,130500.0
2007-02-15 13:45:00,30.38,30.39,30.34,30.35,93600.0,22.7218,22.7293,22.6919,22.6994,93600.0
2007-02-15 13:50:00,30.35,30.36,30.32,30.35,168500.0,22.6994,22.7068,22.6769,22.6994,168500.0
2007-02-15 13:55:00,30.35,30.39,30.35,30.36,105300.0,22.6994,22.7293,22.6994,22.7068,105300.0
2007-02-15 14:00:00,30.35,30.38,30.33,30.35,128500.0,22.6994,22.7218,22.6844,22.6994,128500.0
2007-02-15 14:05:00,30.35,30.37,30.34,30.37,88800.0,22.6994,22.7143,22.6919,22.7143,88800.0
2007-02-15 14:10:00,30.37,30.39,30.36,30.38,72400.0,22.7143,22.7293,22.7068,22.7218,72400.0
2007-02-15 14:15:00,30.38,30.41,30.37,30.41,204300.0,22.7218,22.7442,22.7143,22.7442,204300.0
2007-02-15 14:20:00,30.41,30.43,30.39,30.42,120000.0,22.7442,22.7592,22.7293,22.7517,120000.0
2007-02-15 14:25:00,30.42,30.46,30.39,30.39,182200.0,22.7517,22.7816,22.7293,22.7293,182200.0
2007-02-15 14:30:00,30.4,30.42,30.4,30.41,69000.0,22.7368,22.7517,22.7368,22.7442,69000.0
2007-02-15 14:35:00,30.4,30.42,30.4,30.41,61800.0,22.7368,22.7517,22.7368,22.7442,61800.0
2007-02-15 14:40:00,30.41,30.47,30.4,30.46,134300.0,22.7442,22.7891,22.7368,22.7816,134300.0
2007-02-15 14:45:00,30.47,30.47,30.43,30.44,69600.0,22.7891,22.7891,22.7592,22.7667,69600.0
2007-02-15 14:50:00,30.43,30.47,30.43,30.46,92100.0,22.7592,22.7891,22.7592,22.7816,92100.0
2007-02-15 14:55:00,30.46,30.47,30.46,30.47,49400.0,22.7816,22.7891,22.7816,22.7891,49400.0
2007-02-15 15:00:00,30.46,30.47,30.41,30.42,107900.0,22.7816,22.7891,22.7442,22.7517,107900.0
2007-02-15 15:05:00,30.42,30.42,30.4,30.4,50200.0,22.7517,22.7517,22.7368,22.7368,50200.0
2007-02-15 15:10:00,30.41,30.44,30.4,30.44,105900.0,22.7442,22.7667,22.7368,22.7667,105900.0
2007-02-15 15:15:00,30.43,30.44,30.39,30.4,386300.0,22.7592,22.7667,22.7293,22.7368,386300.0
2007-02-15 15:20:00,30.4,30.4,30.38,30.39,113500.0,22.7368,22.7368,22.7218,22.7293,113500.0
2007-02-15 15:25:00,30.4,30.4,30.37,30.38,55800.0,22.7368,22.7368,22.7143,22.7218,55800.0
2007-02-15 15:30:00,30.38,30.39,30.34,30.34,275200.0,22.7218,22.7293,22.6919,22.6919,275200.0
2007-02-15 15:35:00,30.34,30.39,30.32,30.38,211100.0,22.6919,22.7293,22.6769,22.7218,211100.0
2007-02-15 15:40:00,30.38,30.43,30.37,30.4,281300.0,22.7218,22.7592,22.7143,22.7368,281300.0
2007-02-15 15:45:00,30.41,30.41,30.4,30.4,122400.0,22.7442,22.7442,22.7368,22.7368,122400.0
2007-02-15 15:50:00,30.41,30.42,30.39,30.41,259300.0,22.7442,22.7517,22.7293,22.7442,259300.0
2007-02-15 15:55:00,30.41,30.41,30.36,30.37,384400.0,22.7442,22.7442,22.7068,22.7143,384400.0
2007-02-16 09:30:00,30.27,30.46,30.25,30.43,763100.0,22.6395,22.7816,22.6246,22.7592,763100.0
2007-02-16 09:35:00,30.46,30.49,30.32,30.35,192400.0,22.7816,22.8041,22.6769,22.6994,192400.0
2007-02-16 09:40:00,30.35,30.37,30.29,30.3,128600.0,22.6994,22.7143,22.6545,22.662,128600.0
2007-02-16 09:45:00,30.29,30.32,30.25,30.3,243100.0,22.6545,22.6769,22.6246,22.662,243100.0
2007-02-16 09:50:00,30.29,30.32,30.25,30.27,189000.0,22.6545,22.6769,22.6246,22.6395,189000.0
2007-02-16 09:55:00,30.27,30.29,30.25,30.26,207100.0,22.6395,22.6545,22.6246,22.632,207100.0
2007-02-16 10:00:00,30.26,30.28,30.25,30.25,166300.0,22.632,22.647,22.6246,22.6246,166300.0
2007-02-16 10:05:00,30.26,30.27,30.21,30.26,148400.0,22.632,22.6395,22.5947,22.632,148400.0
2007-02-16 10:10:00,30.26,30.26,30.21,30.24,145900.0,22.632,22.632,22.5947,22.6171,145900.0
2007-02-16 10:15:00,30.24,30.26,30.2,30.23,156600.0,22.6171,22.632,22.5872,22.6096,156600.0
2007-02-16 10:20:00,30.23,30.28,30.22,30.27,192800.0,22.6096,22.647,22.6021,22.6395,192800.0
2007-02-16 10:25:00,30.27,30.28,30.25,30.25,83000.0,22.6395,22.647,22.6246,22.6246,83000.0
2007-02-16 10:30:00,30.25,30.25,30.16,30.18,201400.0,22.6246,22.6246,22.5573,22.5722,201400.0
2007-02-16 10:35:00,30.19,30.19,30.13,30.16,292700.0,22.5797,22.5797,22.5348,22.5573,292700.0
2007-02-16 10:40:00,30.16,30.19,30.16,30.17,152700.0,22.5573,22.5797,22.5573,22.5647,152700.0
2007-02-16 10:45:00,30.17,30.22,30.16,30.2,328900.0,22.5647,22.6021,22.5573,22.5872,328900.0
2007-02-16 10:50:00,30.2,30.24,30.18,30.22,157200.0,22.5872,22.6171,22.5722,22.6021,157200.0
2007-02-16 10:55:00,30.23,30.23,30.18,30.19,93800.0,22.6096,22.6096,22.5722,22.5797,93800.0
2007-02-16 11:00:00,30.18,30.2,30.12,30.14,197700.0,22.5722,22.5872,22.5273,22.5423,197700.0
2007-02-16 11:05:00,30.14,30.16,30.1,30.1,159200.0,22.5423,22.5573,22.5124,22.5124,159200.0
2007-02-16 11:10:00,30.1,30.11,30.07,30.09,180400.0,22.5124,22.5199,22.4899,22.5049,180400.0
2007-02-16 11:15:00,30.1,30.1,30.09,30.1,94400.0,22.5124,22.5124,22.5049,22.5124,94400.0
2007-02-16 11:20:00,30.09,30.11,30.05,30.07,132200.0,22.5049,22.5199,22.475,22.4899,132200.0
2007-02-16 11:25:00,30.07,30.09,30.06,30.09,93900.0,22.4899,22.5049,22.4825,22.5049,93900.0
2007-02-16 11:30:00,30.09,30.1,30.07,30.07,57900.0,22.5049,22.5124,22.4899,22.4899,57900.0
2007-02-16 11:35:00,30.07,30.08,30.01,30.01,233400.0,22.4899,22.4974,22.4451,22.4451,233400.0
2007-02-16 11:40:00,30.01,30.05,30.0,30.03,225400.0,22.4451,22.475,22.4376,22.46,225400.0
2007-02-16 11:45:00,30.03,30.07,30.02,30.06,223900.0,22.46,22.4899,22.4525,22.4825,223900.0
2007-02-16 11:50:00,30.06,30.07,30.04,30.06,124300.0,22.4825,22.4899,22.4675,22.4825,124300.0
2007-02-16 11:55:00,30.06,30.07,30.03,30.04,119200.0,22.4825,22.4899,22.46,22.4675,119200.0
2007-02-16 12:00:00,30.04,30.04,30.02,30.03,258100.0,22.4675,22.4675,22.4525,22.46,258100.0
2007-02-16 12:05:00,30.03,30.04,30.02,30.04,107100.0,22.46,22.4675,22.4525,22.4675,107100.0
2007-02-16 12:10:00,30.04,30.04,30.03,30.03,28200.0,22.4675,22.4675,22.46,22.46,28200.0
2007-02-16 12:15:00,30.04,30.07,30.04,30.06,118400.0,22.4675,22.4899,22.4675,22.4825,118400.0
2007-02-16 12:20:00,30.06,30.09,30.06,30.08,127400.0,22.4825,22.5049,22.4825,22.4974,127400.0
2007-02-16 12:25:00,30.09,30.12,30.08,30.11,208100.0,22.5049,22.5273,22.4974,22.5199,208100.0
2007-02-16 12:30:00,30.11,30.14,30.1,30.11,285800.0,22.5199,22.5423,22.5124,22.5199,285800.0
2007-02-16 12:35:00,30.11,30.13,30.11,30.12,68400.0,22.5199,22.5348,22.5199,22.5273,68400.0
2007-02-16 12:40:00,30.12,30.13,30.11,30.13,118100.0,22.5273,22.5348,22.5199,22.5348,118100.0
2007-02-16 12:45:00,30.13,30.17,30.12,30.15,160300.0,22.5348,22.5647,22.5273,22.5498,160300.0
2007-02-16 12:50:00,30.15,30.17,30.14,30.14,192100.0,22.5498,22.5647,22.5423,22.5423,192100.0
2007-02-16 12:55:00,30.14,30.15,30.13,30.13,122000.0,22.5423,22.5498,22.5348,22.5348,122000.0
2007-02-16 13:00:00,30.13,30.16,30.1,30.16,183200.0,22.5348,22.5573,22.5124,22.5573,183200.0
2007-02-16 13:05:00,30.15,30.17,30.15,30.17,104000.0,22.5498,22.5647,22.5498,22.5647,104000.0
2007-02-16 13:10:00,30.17,30.17,30.16,30.16,56600.0,22.5647,22.5647,22.5573,22.5573,56600.0
2007-02-16 13:15:00,30.17,30.17,30.13,30.13,78200.0,22.5647,22.5647,22.5348,22.5348,78200.0
2007-02-16 13:20:00,30.14,30.17,30.13,30.16,108100.0,22.5423,22.5647,22.5348,22.5573,108100.0
2007-02-16 13:25:00,30.16,30.16,30.1,30.14,197800.0,22.5573,22.5573,22.5124,22.5423,197800.0
2007-02-16 13:30:00,30.15,30.16,30.14,30.15,149700.0,22.5498,22.5573,22.5423,22.5498,149700.0
2007-02-16 13:35:00,30.15,30.16,30.15,30.16,65900.0,22.5498,22.5573,22.5498,22.5573,65900.0
2007-02-16 13:40:00,30.15,30.16,30.15,30.15,182700.0,22.5498,22.5573,22.5498,22.5498,182700.0
2007-02-16 13:45:00,30.16,30.18,30.15,30.17,177400.0,22.5573,22.5722,22.5498,22.5647,177400.0
2007-02-16 13:50:00,30.17,30.2,30.17,30.2,244000.0,22.5647,22.5872,22.5647,22.5872,244000.0
2007-02-16 13:55:00,30.2,30.2,30.18,30.19,120700.0,22.5872,22.5872,22.5722,22.5797,120700.0
2007-02-16 14:00:00,30.18,30.18,30.16,30.16,70000.0,22.5722,22.5722,22.5573,22.5573,70000.0
2007-02-16 14:05:00,30.16,30.17,30.15,30.17,85900.0,22.5573,22.5647,22.5498,22.5647,85900.0
2007-02-16 14:10:00,30.17,30.18,30.13,30.13,173200.0,22.5647,22.5722,22.5348,22.5348,173200.0
2007-02-16 14:15:00,30.14,30.15,30.13,30.14,322200.0,22.5423,22.5498,22.5348,22.5423,322200.0
2007-02-16 14:20:00,30.14,30.14,30.13,30.13,161500.0,22.5423,22.5423,22.5348,22.5348,161500.0
2007-02-16 14:25:00,30.14,30.14,30.11,30.11,73800.0,22.5423,22.5423,22.5199,22.5199,73800.0
2007-02-16 14:30:00,30.11,30.12,30.08,30.09,69800.0,22.5199,22.5273,22.4974,22.5049,69800.0
2007-02-16 14:35:00,30.09,30.09,30.08,30.08,67500.0,22.5049,22.5049,22.4974,22.4974,67500.0
2007-02-16 14:40:00,30.09,30.12,30.09,30.11,171400.0,22.5049,22.5273,22.5049,22.5199,171400.0
2007-02-16 14:45:00,30.11,30.12,30.1,30.11,123600.0,22.5199,22.5273,22.5124,22.5199,123600.0
2007-02-16 14:50:00,30.1,30.11,30.1,30.11,46300.0,22.5124,22.5199,22.5124,22.5199,46300.0
2007-02-16 14:55:00,30.1,30.11,30.05,30.07,206800.0,22.5124,22.5199,22.475,22.4899,206800.0
2007-02-16 15:00:00,30.07,30.08,30.07,30.07,102700.0,22.4899,22.4974,22.4899,22.4899,102700.0
2007-02-16 15:05:00,30.07,30.09,30.05,30.05,165700.0,22.4899,22.5049,22.475,22.475,165700.0
2007-02-16 15:10:00,30.06,30.06,30.02,30.05,187700.0,22.4825,22.4825,22.4525,22.475,187700.0
2007-02-16 15:15:00,30.05,30.07,30.04,30.06,135600.0,22.475,22.4899,22.4675,22.4825,135600.0
2007-02-16 15:20:00,30.05,30.06,30.05,30.06,79800.0,22.475,22.4825,22.475,22.4825,79800.0
2007-02-16 15:25:00,30.06,30.07,30.05,30.06,190000.0,22.4825,22.4899,22.475,22.4825,190000.0
2007-02-16 15:30:00,30.06,30.06,30.03,30.03,118800.0,22.4825,22.4825,22.46,22.46,118800.0
2007-02-16 15:35:00,30.03,33.03,30.0,30.0,262100.0,22.46,24.7038,22.4376,22.4376,262100.0
2007-02-16 15:40:00,30.0,30.03,30.0,30.02,307300.0,22.4376,22.46,22.4376,22.4525,307300.0
2007-02-16 15:45:00,30.03,30.07,30.02,30.04,478500.0,22.46,22.4899,22.4525,22.4675,478500.0
2007-02-16 15:50:00,30.03,30.05,30.03,30.04,293900.0,22.46,22.475,22.46,22.4675,293900.0
2007-02-16 15:55:00,30.04,30.06,30.01,30.03,637200.0,22.4675,22.4825,22.4451,22.46,637200.0
2007-02-20 09:30:00,29.85,29.85,29.7,29.8,623200.0,22.3254,22.3254,22.2132,22.288,623200.0
2007-02-20 09:35:00,29.8,29.87,29.75,29.87,268700.0,22.288,22.3404,22.2506,22.3404,268700.0
2007-02-20 09:40:00,29.86,29.94,29.85,29.9,246200.0,22.3329,22.3927,22.3254,22.3628,246200.0
2007-02-20 09:45:00,29.9,29.94,29.89,29.9,184300.0,22.3628,22.3927,22.3553,22.3628,184300.0
2007-02-20 09:50:00,29.91,29.96,29.85,29.85,383100.0,22.3703,22.4077,22.3254,22.3254,383100.0
2007-02-20 09:55:00,29.86,29.88,29.8,29.81,304600.0,22.3329,22.3478,22.288,22.2955,304600.0
2007-02-20 10:00:00,29.81,29.82,29.74,29.78,185600.0,22.2955,22.303,22.2431,22.273,185600.0
2007-02-20 10:05:00,29.79,29.8,29.76,29.77,94100.0,22.2805,22.288,22.2581,22.2656,94100.0
2007-02-20 10:10:00,29.76,29.84,29.76,29.78,163900.0,22.2581,22.3179,22.2581,22.273,163900.0
2007-02-20 10:15:00,29.77,29.81,29.76,29.78,95300.0,22.2656,22.2955,22.2581,22.273,95300.0
2007-02-20 10:20:00,29.78,29.84,29.78,29.83,124000.0,22.273,22.3179,22.273,22.3104,124000.0
2007-02-20 10:25:00,29.83,29.88,29.82,29.88,114200.0,22.3104,22.3478,22.303,22.3478,114200.0
2007-02-20 10:30:00,29.88,29.89,29.85,29.85,82100.0,22.3478,22.3553,22.3254,22.3254,82100.0
2007-02-20 10:35:00,29.85,29.87,29.84,29.85,106300.0,22.3254,22.3404,22.3179,22.3254,106300.0
2007-02-20 10:40:00,29.85,29.86,29.78,29.79,141900.0,22.3254,22.3329,22.273,22.2805,141900.0
2007-02-20 10:45:00,29.79,29.83,29.77,29.82,92100.0,22.2805,22.3104,22.2656,22.303,92100.0
2007-02-20 10:50:00,29.83,29.83,29.8,29.8,33200.0,22.3104,22.3104,22.288,22.288,33200.0
2007-02-20 10:55:00,29.8,29.82,29.8,29.81,69200.0,22.288,22.303,22.288,22.2955,69200.0
2007-02-20 11:00:00,29.81,29.82,29.79,29.81,81400.0,22.2955,22.303,22.2805,22.2955,81400.0
2007-02-20 11:05:00,29.8,29.83,29.8,29.83,112700.0,22.288,22.3104,22.288,22.3104,112700.0
2007-02-20 11:10:00,29.82,29.85,29.79,29.82,95700.0,22.303,22.3254,22.2805,22.303,95700.0
2007-02-20 11:15:00,29.81,29.86,29.81,29.86,89900.0,22.2955,22.3329,22.2955,22.3329,89900.0
2007-02-20 11:20:00,29.85,29.86,29.83,29.84,107400.0,22.3254,22.3329,22.3104,22.3179,107400.0
2007-02-20 11:25:00,29.83,29.9,29.82,29.9,255200.0,22.3104,22.3628,22.303,22.3628,255200.0
2007-02-20 11:30:00,29.9,29.99,29.9,29.94,139100.0,22.3628,22.4301,22.3628,22.3927,139100.0
2007-02-20 11:35:00,29.93,29.95,29.92,29.95,130100.0,22.3852,22.4002,22.3778,22.4002,130100.0
2007-02-20 11:40:00,29.94,29.95,29.88,29.88,78800.0,22.3927,22.4002,22.3478,22.3478,78800.0
2007-02-20 11:45:00,29.88,29.95,29.87,29.94,91300.0,22.3478,22.4002,22.3404,22.3927,91300.0
2007-02-20 11:50:00,29.94,29.95,29.93,29.95,48800.0,22.3927,22.4002,22.3852,22.4002,48800.0
2007-02-20 11:55:00,29.95,29.97,29.93,29.93,111600.0,22.4002,22.4152,22.3852,22.3852,111600.0
2007-02-20 12:00:00,29.93,29.93,29.88,29.9,128800.0,22.3852,22.3852,22.3478,22.3628,128800.0
2007-02-20 12:05:00,29.9,29.94,29.89,29.94,112400.0,22.3628,22.3927,22.3553,22.3927,112400.0
2007-02-20 12:10:00,29.94,29.96,29.91,29.92,73500.0,22.3927,22.4077,22.3703,22.3778,73500.0
2007-02-20 12:15:00,29.91,29.96,29.9,29.95,83900.0,22.3703,22.4077,22.3628,22.4002,83900.0
2007-02-20 12:20:00,29.95,29.96,29.94,29.96,66500.0,22.4002,22.4077,22.3927,22.4077,66500.0
2007-02-20 12:25:00,29.96,29.97,29.95,29.95,130000.0,22.4077,22.4152,22.4002,22.4002,130000.0
2007-02-20 12:30:00,29.96,29.97,29.95,29.96,174300.0,22.4077,22.4152,22.4002,22.4077,174300.0
2007-02-20 12:35:00,29.96,29.97,29.93,29.95,88200.0,22.4077,22.4152,22.3852,22.4002,88200.0
2007-02-20 12:40:00,29.96,29.97,29.95,29.97,42900.0,22.4077,22.4152,22.4002,22.4152,42900.0
2007-02-20 12:45:00,29.97,29.99,29.96,29.98,64500.0,22.4152,22.4301,22.4077,22.4226,64500.0
2007-02-20 12:50:00,29.97,29.98,29.95,29.96,57200.0,22.4152,22.4226,22.4002,22.4077,57200.0
2007-02-20 12:55:00,29.96,29.98,29.93,29.94,151300.0,22.4077,22.4226,22.3852,22.3927,151300.0
2007-02-20 13:00:00,29.94,29.94,29.89,29.91,181800.0,22.3927,22.3927,22.3553,22.3703,181800.0
2007-02-20 13:05:00,29.92,29.92,29.88,29.92,76000.0,22.3778,22.3778,22.3478,22.3778,76000.0
2007-02-20 13:10:00,29.91,29.92,29.88,29.89,74400.0,22.3703,22.3778,22.3478,22.3553,74400.0
2007-02-20 13:15:00,29.9,29.9,29.86,29.86,64600.0,22.3628,22.3628,22.3329,22.3329,64600.0
2007-02-20 13:20:00,29.86,29.86,29.83,29.85,123700.0,22.3329,22.3329,22.3104,22.3254,123700.0
2007-02-20 13:25:00,29.85,29.85,29.84,29.85,30600.0,22.3254,22.3254,22.3179,22.3254,30600.0
2007-02-20 13:30:00,29.85,29.88,29.83,29.86,57900.0,22.3254,22.3478,22.3104,22.3329,57900.0
2007-02-20 13:35:00,29.86,29.88,29.85,29.88,38200.0,22.3329,22.3478,22.3254,22.3478,38200.0
2007-02-20 13:40:00,29.87,29.89,29.87,29.88,30200.0,22.3404,22.3553,22.3404,22.3478,30200.0
2007-02-20 13:45:00,29.89,29.89,29.84,29.85,59900.0,22.3553,22.3553,22.3179,22.3254,59900.0
2007-02-20 13:50:00,29.84,29.88,29.84,29.88,74000.0,22.3179,22.3478,22.3179,22.3478,74000.0
2007-02-20 13:55:00,29.88,29.89,29.86,29.89,68700.0,22.3478,22.3553,22.3329,22.3553,68700.0
2007-02-20 14:00:00,29.89,29.91,29.87,29.89,77900.0,22.3553,22.3703,22.3404,22.3553,77900.0
2007-02-20 14:05:00,29.89,29.92,29.87,29.91,54700.0,22.3553,22.3778,22.3404,22.3703,54700.0
2007-02-20 14:10:00,29.91,29.93,29.9,29.93,49300.0,22.3703,22.3852,22.3628,22.3852,49300.0
2007-02-20 14:15:00,29.93,29.96,29.92,29.95,85200.0,22.3852,22.4077,22.3778,22.4002,85200.0
2007-02-20 14:20:00,29.95,29.96,29.94,29.96,79100.0,22.4002,22.4077,22.3927,22.4077,79100.0
2007-02-20 14:25:00,29.95,29.95,29.92,29.93,125100.0,22.4002,22.4002,22.3778,22.3852,125100.0
2007-02-20 14:30:00,29.93,29.94,29.9,29.93,107100.0,22.3852,22.3927,22.3628,22.3852,107100.0
2007-02-20 14:35:00,29.92,29.95,29.92,29.95,50100.0,22.3778,22.4002,22.3778,22.4002,50100.0
2007-02-20 14:40:00,29.95,29.97,29.94,29.97,107600.0,22.4002,22.4152,22.3927,22.4152,107600.0
2007-02-20 14:45:00,29.97,29.98,29.97,29.98,62200.0,22.4152,22.4226,22.4152,22.4226,62200.0
2007-02-20 14:50:00,29.97,30.0,29.96,29.99,81400.0,22.4152,22.4376,22.4077,22.4301,81400.0
2007-02-20 14:55:00,29.98,30.01,29.98,29.99,73700.0,22.4226,22.4451,22.4226,22.4301,73700.0
2007-02-20 15:00:00,29.99,30.01,29.99,29.99,88100.0,22.4301,22.4451,22.4301,22.4301,88100.0
2007-02-20 15:05:00,29.99,30.0,29.99,30.0,55400.0,22.4301,22.4376,22.4301,22.4376,55400.0
2007-02-20 15:10:00,29.99,30.0,29.97,29.97,37400.0,22.4301,22.4376,22.4152,22.4152,37400.0
2007-02-20 15:15:00,29.97,30.01,29.97,30.01,108200.0,22.4152,22.4451,22.4152,22.4451,108200.0
2007-02-20 15:20:00,30.0,30.02,30.0,30.01,45800.0,22.4376,22.4525,22.4376,22.4451,45800.0
2007-02-20 15:25:00,30.02,30.03,30.0,30.01,92400.0,22.4525,22.46,22.4376,22.4451,92400.0
2007-02-20 15:30:00,30.01,30.02,30.0,30.01,72900.0,22.4451,22.4525,22.4376,22.4451,72900.0
2007-02-20 15:35:00,30.01,30.02,30.01,30.01,46200.0,22.4451,22.4525,22.4451,22.4451,46200.0
2007-02-20 15:40:00,30.01,30.05,30.01,30.05,128500.0,22.4451,22.475,22.4451,22.475,128500.0
2007-02-20 15:45:00,30.04,30.07,30.04,30.06,208300.0,22.4675,22.4899,22.4675,22.4825,208300.0
2007-02-20 15:50:00,30.05,30.06,30.02,30.03,131600.0,22.475,22.4825,22.4525,22.46,131600.0
2007-02-20 15:55:00,30.03,30.05,30.01,30.01,229500.0,22.46,22.475,22.4451,22.4451,229500.0
2007-02-21 09:30:00,30.04,30.08,29.93,29.96,241400.0,22.4675,22.4974,22.3852,22.4077,241400.0
2007-02-21 09:35:00,29.96,30.0,29.86,29.91,181000.0,22.4077,22.4376,22.3329,22.3703,181000.0
2007-02-21 09:40:00,29.92,30.05,29.9,30.04,117200.0,22.3778,22.475,22.3628,22.4675,117200.0
2007-02-21 09:45:00,30.03,30.04,29.92,29.99,151800.0,22.46,22.4675,22.3778,22.4301,151800.0
2007-02-21 09:50:00,29.98,30.04,29.97,29.99,242500.0,22.4226,22.4675,22.4152,22.4301,242500.0
2007-02-21 09:55:00,30.0,30.0,29.96,29.96,139900.0,22.4376,22.4376,22.4077,22.4077,139900.0
2007-02-21 10:00:00,29.96,30.0,29.89,29.9,207500.0,22.4077,22.4376,22.3553,22.3628,207500.0
2007-02-21 10:05:00,29.89,29.9,29.84,29.87,192500.0,22.3553,22.3628,22.3179,22.3404,192500.0
2007-02-21 10:10:00,29.88,29.91,29.84,29.91,123600.0,22.3478,22.3703,22.3179,22.3703,123600.0
2007-02-21 10:15:00,29.9,29.91,29.85,29.87,107400.0,22.3628,22.3703,22.3254,22.3404,107400.0
2007-02-21 10:20:00,29.87,29.89,29.86,29.87,200200.0,22.3404,22.3553,22.3329,22.3404,200200.0
2007-02-21 10:25:00,29.87,29.88,29.84,29.87,118600.0,22.3404,22.3478,22.3179,22.3404,118600.0
2007-02-21 10:30:00,29.86,29.88,29.8,29.82,231000.0,22.3329,22.3478,22.288,22.303,231000.0
2007-02-21 10:35:00,29.82,29.82,29.77,29.77,144900.0,22.303,22.303,22.2656,22.2656,144900.0
2007-02-21 10:40:00,29.77,29.78,29.7,29.75,256100.0,22.2656,22.273,22.2132,22.2506,256100.0
2007-02-21 10:45:00,29.75,29.8,29.72,29.79,210100.0,22.2506,22.288,22.2282,22.2805,210100.0
2007-02-21 10:50:00,29.8,29.83,29.79,29.81,135000.0,22.288,22.3104,22.2805,22.2955,135000.0
2007-02-21 10:55:00,29.81,29.83,29.8,29.81,111100.0,22.2955,22.3104,22.288,22.2955,111100.0
2007-02-21 11:00:00,29.8,29.8,29.75,29.78,155800.0,22.288,22.288,22.2506,22.273,155800.0
2007-02-21 11:05:00,29.78,29.83,29.77,29.82,118400.0,22.273,22.3104,22.2656,22.303,118400.0
2007-02-21 11:10:00,29.83,29.89,29.82,29.87,213400.0,22.3104,22.3553,22.303,22.3404,213400.0
2007-02-21 11:15:00,29.87,29.94,29.86,29.93,174400.0,22.3404,22.3927,22.3329,22.3852,174400.0
2007-02-21 11:20:00,29.94,30.0,29.92,30.0,210300.0,22.3927,22.4376,22.3778,22.4376,210300.0
2007-02-21 11:25:00,29.99,30.05,29.97,29.99,186000.0,22.4301,22.475,22.4152,22.4301,186000.0
2007-02-21 11:30:00,29.99,29.99,29.94,29.96,104500.0,22.4301,22.4301,22.3927,22.4077,104500.0
2007-02-21 11:35:00,29.96,29.98,29.94,29.98,122800.0,22.4077,22.4226,22.3927,22.4226,122800.0
2007-02-21 11:40:00,29.98,30.03,29.97,30.03,201700.0,22.4226,22.46,22.4152,22.46,201700.0
2007-02-21 11:45:00,30.03,30.05,30.02,30.05,164500.0,22.46,22.475,22.4525,22.475,164500.0
2007-02-21 11:50:00,30.05,30.05,30.02,30.02,199100.0,22.475,22.475,22.4525,22.4525,199100.0
2007-02-21 11:55:00,30.02,30.03,30.0,30.01,86800.0,22.4525,22.46,22.4376,22.4451,86800.0
2007-02-21 12:00:00,30.0,30.04,30.0,30.04,104900.0,22.4376,22.4675,22.4376,22.4675,104900.0
2007-02-21 12:05:00,30.04,30.06,30.01,30.02,129100.0,22.4675,22.4825,22.4451,22.4525,129100.0
2007-02-21 12:10:00,30.02,30.05,30.02,30.05,68300.0,22.4525,22.475,22.4525,22.475,68300.0
2007-02-21 12:15:00,30.05,30.12,30.04,30.12,150900.0,22.475,22.5273,22.4675,22.5273,150900.0
2007-02-21 12:20:00,30.12,30.14,30.11,30.14,76000.0,22.5273,22.5423,22.5199,22.5423,76000.0
2007-02-21 12:25:00,30.13,30.15,30.12,30.15,89800.0,22.5348,22.5498,22.5273,22.5498,89800.0
2007-02-21 12:30:00,30.14,30.18,30.14,30.14,145300.0,22.5423,22.5722,22.5423,22.5423,145300.0
2007-02-21 12:35:00,30.15,30.15,30.13,30.14,92400.0,22.5498,22.5498,22.5348,22.5423,92400.0
2007-02-21 12:40:00,30.14,30.15,30.12,30.14,90000.0,22.5423,22.5498,22.5273,22.5423,90000.0
2007-02-21 12:45:00,30.14,30.15,30.13,30.14,28700.0,22.5423,22.5498,22.5348,22.5423,28700.0
2007-02-21 12:50:00,30.15,30.23,30.14,30.22,150000.0,22.5498,22.6096,22.5423,22.6021,150000.0
2007-02-21 12:55:00,30.22,30.3,30.22,30.27,214000.0,22.6021,22.662,22.6021,22.6395,214000.0
2007-02-21 13:00:00,30.27,30.3,30.24,30.26,131900.0,22.6395,22.662,22.6171,22.632,131900.0
2007-02-21 13:05:00,30.27,30.33,30.26,30.33,129700.0,22.6395,22.6844,22.632,22.6844,129700.0
2007-02-21 13:10:00,30.33,30.37,30.32,30.35,269700.0,22.6844,22.7143,22.6769,22.6994,269700.0
2007-02-21 13:15:00,30.36,30.36,30.32,30.32,81900.0,22.7068,22.7068,22.6769,22.6769,81900.0
2007-02-21 13:20:00,30.34,30.37,30.32,30.36,100900.0,22.6919,22.7143,22.6769,22.7068,100900.0
2007-02-21 13:25:00,30.37,30.4,30.36,30.4,83000.0,22.7143,22.7368,22.7068,22.7368,83000.0
2007-02-21 13:30:00,30.4,30.4,30.35,30.36,67900.0,22.7368,22.7368,22.6994,22.7068,67900.0
2007-02-21 13:35:00,30.35,30.37,30.31,30.33,136900.0,22.6994,22.7143,22.6694,22.6844,136900.0
2007-02-21 13:40:00,30.33,30.34,30.27,30.31,156200.0,22.6844,22.6919,22.6395,22.6694,156200.0
2007-02-21 13:45:00,30.31,30.31,30.28,30.28,93500.0,22.6694,22.6694,22.647,22.647,93500.0
2007-02-21 13:50:00,30.29,30.35,30.29,30.35,135300.0,22.6545,22.6994,22.6545,22.6994,135300.0
2007-02-21 13:55:00,30.34,30.36,30.29,30.3,144300.0,22.6919,22.7068,22.6545,22.662,144300.0
2007-02-21 14:00:00,30.3,30.31,30.24,30.29,123700.0,22.662,22.6694,22.6171,22.6545,123700.0
2007-02-21 14:05:00,30.3,30.38,30.29,30.36,147000.0,22.662,22.7218,22.6545,22.7068,147000.0
2007-02-21 14:10:00,30.36,30.4,30.34,30.37,106000.0,22.7068,22.7368,22.6919,22.7143,106000.0
2007-02-21 14:15:00,30.38,30.39,30.31,30.31,53600.0,22.7218,22.7293,22.6694,22.6694,53600.0
2007-02-21 14:20:00,30.31,30.34,30.29,30.31,79400.0,22.6694,22.6919,22.6545,22.6694,79400.0
2007-02-21 14:25:00,30.31,30.32,30.23,30.23,86400.0,22.6694,22.6769,22.6096,22.6096,86400.0
2007-02-21 14:30:00,30.23,30.27,30.23,30.25,135700.0,22.6096,22.6395,22.6096,22.6246,135700.0
2007-02-21 14:35:00,30.25,30.26,30.23,30.24,63600.0,22.6246,22.632,22.6096,22.6171,63600.0
2007-02-21 14:40:00,30.24,30.25,30.2,30.25,67000.0,22.6171,22.6246,22.5872,22.6246,67000.0
2007-02-21 14:45:00,30.25,30.26,30.24,30.25,92300.0,22.6246,22.632,22.6171,22.6246,92300.0
2007-02-21 14:50:00,30.25,30.27,30.23,30.26,93500.0,22.6246,22.6395,22.6096,22.632,93500.0
2007-02-21 14:55:00,30.26,30.28,30.26,30.28,40400.0,22.632,22.647,22.632,22.647,40400.0
2007-02-21 15:00:00,30.28,30.31,30.26,30.31,162300.0,22.647,22.6694,22.632,22.6694,162300.0
2007-02-21 15:05:00,30.31,30.33,30.29,30.31,122900.0,22.6694,22.6844,22.6545,22.6694,122900.0
2007-02-21 15:10:00,30.31,30.32,30.26,30.27,175100.0,22.6694,22.6769,22.632,22.6395,175100.0
2007-02-21 15:15:00,30.27,30.27,30.24,30.24,98400.0,22.6395,22.6395,22.6171,22.6171,98400.0
2007-02-21 15:20:00,30.24,30.27,30.22,30.27,125800.0,22.6171,22.6395,22.6021,22.6395,125800.0
2007-02-21 15:25:00,30.26,30.27,30.24,30.25,426800.0,22.632,22.6395,22.6171,22.6246,426800.0
2007-02-21 15:30:00,30.25,30.26,30.21,30.25,281700.0,22.6246,22.632,22.5947,22.6246,281700.0
2007-02-21 15:35:00,30.25,30.26,30.24,30.26,227500.0,22.6246,22.632,22.6171,22.632,227500.0
2007-02-21 15:40:00,30.26,30.27,30.24,30.27,211700.0,22.632,22.6395,22.6171,22.6395,211700.0
2007-02-21 15:45:00,30.27,30.31,30.26,30.31,199900.0,22.6395,22.6694,22.632,22.6694,199900.0
2007-02-21 15:50:00,30.31,30.32,30.25,30.3,315100.0,22.6694,22.6769,22.6246,22.662,315100.0
2007-02-21 15:55:00,30.29,30.31,30.24,30.24,315800.0,22.6545,22.6694,22.6171,22.6171,315800.0
2007-02-22 09:30:00,30.36,30.36,30.1,30.24,208900.0,22.7068,22.7068,22.5124,22.6171,208900.0
2007-02-22 09:35:00,30.23,30.25,30.12,30.16,164600.0,22.6096,22.6246,22.5273,22.5573,164600.0
2007-02-22 09:40:00,30.16,30.21,30.15,30.19,346200.0,22.5573,22.5947,22.5498,22.5797,346200.0
2007-02-22 09:45:00,30.19,30.37,30.19,30.31,205100.0,22.5797,22.7143,22.5797,22.6694,205100.0
2007-02-22 09:50:00,30.31,30.45,30.3,30.38,145000.0,22.6694,22.7742,22.662,22.7218,145000.0
2007-02-22 09:55:00,30.38,30.45,30.34,30.35,272200.0,22.7218,22.7742,22.6919,22.6994,272200.0
2007-02-22 10:00:00,30.35,30.39,30.33,30.38,151400.0,22.6994,22.7293,22.6844,22.7218,151400.0
2007-02-22 10:05:00,30.38,30.43,30.3,30.41,182300.0,22.7218,22.7592,22.662,22.7442,182300.0
2007-02-22 10:10:00,30.41,30.41,30.36,30.36,110600.0,22.7442,22.7442,22.7068,22.7068,110600.0
2007-02-22 10:15:00,30.36,30.36,30.29,30.3,186900.0,22.7068,22.7068,22.6545,22.662,186900.0
2007-02-22 10:20:00,30.3,30.33,30.3,30.31,72200.0,22.662,22.6844,22.662,22.6694,72200.0
2007-02-22 10:25:00,30.3,30.37,30.3,30.33,205400.0,22.662,22.7143,22.662,22.6844,205400.0
2007-02-22 10:30:00,30.34,30.49,30.34,30.41,502600.0,22.6919,22.8041,22.6919,22.7442,502600.0
2007-02-22 10:35:00,30.41,30.49,30.39,30.42,248600.0,22.7442,22.8041,22.7293,22.7517,248600.0
2007-02-22 10:40:00,30.42,30.42,30.31,30.33,185300.0,22.7517,22.7517,22.6694,22.6844,185300.0
2007-02-22 10:45:00,30.32,30.38,30.31,30.35,71400.0,22.6769,22.7218,22.6694,22.6994,71400.0
2007-02-22 10:50:00,30.35,30.42,30.34,30.42,98100.0,22.6994,22.7517,22.6919,22.7517,98100.0
2007-02-22 10:55:00,30.42,30.48,30.41,30.48,241800.0,22.7517,22.7966,22.7442,22.7966,241800.0
2007-02-22 11:00:00,30.47,30.48,30.38,30.38,168600.0,22.7891,22.7966,22.7218,22.7218,168600.0
2007-02-22 11:05:00,30.39,30.42,30.36,30.38,126800.0,22.7293,22.7517,22.7068,22.7218,126800.0
2007-02-22 11:10:00,30.39,30.42,30.37,30.38,95700.0,22.7293,22.7517,22.7143,22.7218,95700.0
2007-02-22 11:15:00,30.38,30.38,30.27,30.28,219300.0,22.7218,22.7218,22.6395,22.647,219300.0
2007-02-22 11:20:00,30.26,30.3,30.23,30.3,225200.0,22.632,22.662,22.6096,22.662,225200.0
2007-02-22 11:25:00,30.3,30.34,30.29,30.32,82300.0,22.662,22.6919,22.6545,22.6769,82300.0
2007-02-22 11:30:00,30.32,30.36,30.28,30.35,208900.0,22.6769,22.7068,22.647,22.6994,208900.0
2007-02-22 11:35:00,30.35,30.44,30.35,30.44,169100.0,22.6994,22.7667,22.6994,22.7667,169100.0
2007-02-22 11:40:00,30.44,30.49,30.44,30.49,141600.0,22.7667,22.8041,22.7667,22.8041,141600.0
2007-02-22 11:45:00,30.48,30.56,30.48,30.51,334700.0,22.7966,22.8564,22.7966,22.819,334700.0
2007-02-22 11:50:00,30.51,30.53,30.49,30.52,63000.0,22.819,22.834,22.8041,22.8265,63000.0
2007-02-22 11:55:00,30.52,30.55,30.5,30.53,121600.0,22.8265,22.8489,22.8116,22.834,121600.0
2007-02-22 12:00:00,30.53,30.67,30.52,30.67,262200.0,22.834,22.9387,22.8265,22.9387,262200.0
2007-02-22 12:05:00,30.67,30.76,30.65,30.76,284700.0,22.9387,23.006,22.9237,23.006,284700.0
2007-02-22 12:10:00,30.75,30.83,30.74,30.77,393000.0,22.9985,23.0584,22.9911,23.0135,393000.0
2007-02-22 12:15:00,30.76,30.85,30.76,30.84,217600.0,23.006,23.0733,23.006,23.0658,217600.0
2007-02-22 12:20:00,30.83,30.89,30.81,30.89,146600.0,23.0584,23.1032,23.0434,23.1032,146600.0
2007-02-22 12:25:00,30.89,30.89,30.81,30.81,195500.0,23.1032,23.1032,23.0434,23.0434,195500.0
2007-02-22 12:30:00,30.81,30.83,30.78,30.78,99400.0,23.0434,23.0584,23.021,23.021,99400.0
2007-02-22 12:35:00,30.78,30.8,30.75,30.79,171300.0,23.021,23.0359,22.9985,23.0284,171300.0
2007-02-22 12:40:00,30.8,30.84,30.79,30.82,110100.0,23.0359,23.0658,23.0284,23.0509,110100.0
2007-02-22 12:45:00,30.82,30.93,30.79,30.92,326500.0,23.0509,23.1332,23.0284,23.1257,326500.0
2007-02-22 12:50:00,30.92,31.0,30.92,30.95,283500.0,23.1257,23.1855,23.1257,23.1481,283500.0
2007-02-22 12:55:00,30.95,31.0,30.95,30.97,495000.0,23.1481,23.1855,23.1481,23.1631,495000.0
2007-02-22 13:00:00,30.98,31.01,30.94,30.99,389700.0,23.1706,23.193,23.1406,23.178,389700.0
2007-02-22 13:05:00,30.99,31.05,30.98,31.03,426900.0,23.178,23.2229,23.1706,23.2079,426900.0
2007-02-22 13:10:00,31.03,31.1,31.02,31.06,300300.0,23.2079,23.2603,23.2005,23.2304,300300.0
2007-02-22 13:15:00,31.06,31.07,31.01,31.02,129700.0,23.2304,23.2379,23.193,23.2005,129700.0
2007-02-22 13:20:00,31.02,31.03,31.0,31.02,92400.0,23.2005,23.2079,23.1855,23.2005,92400.0
2007-02-22 13:25:00,31.01,31.02,31.0,31.01,126700.0,23.193,23.2005,23.1855,23.193,126700.0
2007-02-22 13:30:00,31.01,31.02,31.0,31.01,56700.0,23.193,23.2005,23.1855,23.193,56700.0
2007-02-22 13:35:00,31.01,31.01,31.0,31.0,128900.0,23.193,23.193,23.1855,23.1855,128900.0
2007-02-22 13:40:00,31.0,31.02,31.0,31.0,221600.0,23.1855,23.2005,23.1855,23.1855,221600.0
2007-02-22 13:45:00,31.01,31.01,30.96,30.96,240500.0,23.193,23.193,23.1556,23.1556,240500.0
2007-02-22 13:50:00,30.96,31.0,30.95,30.98,116900.0,23.1556,23.1855,23.1481,23.1706,116900.0
2007-02-22 13:55:00,30.99,30.99,30.96,30.98,92800.0,23.178,23.178,23.1556,23.1706,92800.0
2007-02-22 14:00:00,30.98,31.0,30.95,30.98,150000.0,23.1706,23.1855,23.1481,23.1706,150000.0
2007-02-22 14:05:00,30.97,30.99,30.96,30.97,74100.0,23.1631,23.178,23.1556,23.1631,74100.0
2007-02-22 14:10:00,30.97,31.12,30.97,31.11,275900.0,23.1631,23.2753,23.1631,23.2678,275900.0
2007-02-22 14:15:00,31.11,31.14,31.07,31.12,194300.0,23.2678,23.2902,23.2379,23.2753,194300.0
2007-02-22 14:20:00,31.11,31.12,31.08,31.09,142700.0,23.2678,23.2753,23.2453,23.2528,142700.0
2007-02-22 14:25:00,31.08,31.13,31.06,31.11,134100.0,23.2453,23.2827,23.2304,23.2678,134100.0
2007-02-22 14:30:00,31.11,31.11,31.06,31.07,276900.0,23.2678,23.2678,23.2304,23.2379,276900.0
2007-02-22 14:35:00,31.07,31.12,31.05,31.12,161000.0,23.2379,23.2753,23.2229,23.2753,161000.0
2007-02-22 14:40:00,31.11,31.17,31.11,31.17,260900.0,23.2678,23.3127,23.2678,23.3127,260900.0
2007-02-22 14:45:00,31.16,31.24,31.16,31.23,344700.0,23.3052,23.365,23.3052,23.3575,344700.0
2007-02-22 14:50:00,31.23,31.26,31.22,31.26,288400.0,23.3575,23.38,23.3501,23.38,288400.0
2007-02-22 14:55:00,31.26,31.26,31.21,31.25,262300.0,23.38,23.38,23.3426,23.3725,262300.0
2007-02-22 15:00:00,31.25,31.25,31.19,31.19,246500.0,23.3725,23.3725,23.3276,23.3276,246500.0
2007-02-22 15:05:00,31.2,31.22,31.18,31.21,417900.0,23.3351,23.3501,23.3201,23.3426,417900.0
2007-02-22 15:10:00,31.21,31.21,31.2,31.2,158500.0,23.3426,23.3426,23.3351,23.3351,158500.0
2007-02-22 15:15:00,31.21,31.25,31.2,31.24,252200.0,23.3426,23.3725,23.3351,23.365,252200.0
2007-02-22 15:20:00,31.24,31.28,31.24,31.27,246500.0,23.365,23.3949,23.365,23.3874,246500.0
2007-02-22 15:25:00,31.26,31.4,31.26,31.4,485900.0,23.38,23.4847,23.38,23.4847,485900.0
2007-02-22 15:30:00,31.4,31.43,31.28,31.39,437800.0,23.4847,23.5071,23.3949,23.4772,437800.0
2007-02-22 15:35:00,31.38,31.4,31.38,31.39,426400.0,23.4697,23.4847,23.4697,23.4772,426400.0
2007-02-22 15:40:00,31.39,31.48,31.39,31.48,821500.0,23.4772,23.5445,23.4772,23.5445,821500.0
2007-02-22 15:45:00,31.48,31.59,31.46,31.58,942800.0,23.5445,23.6268,23.5296,23.6193,942800.0
2007-02-22 15:50:00,31.59,31.59,31.53,31.55,900300.0,23.6268,23.6268,23.5819,23.5969,900300.0
2007-02-22 15:55:00,31.55,31.55,31.5,31.51,909100.0,23.5969,23.5969,23.5595,23.5669,909100.0
2007-02-23 09:30:00,31.65,31.95,31.55,31.76,771700.0,23.6717,23.896,23.5969,23.7539,771700.0
2007-02-23 09:35:00,31.76,32.0,31.7,31.79,635500.0,23.7539,23.9334,23.7091,23.7764,635500.0
2007-02-23 09:40:00,31.79,31.84,31.72,31.79,370400.0,23.7764,23.8138,23.724,23.7764,370400.0
2007-02-23 09:45:00,31.8,31.95,31.78,31.88,454000.0,23.7838,23.896,23.7689,23.8437,454000.0
2007-02-23 09:50:00,31.88,32.05,31.81,32.02,457300.0,23.8437,23.9708,23.7913,23.9484,457300.0
2007-02-23 09:55:00,32.01,32.02,31.85,31.86,308100.0,23.9409,23.9484,23.8212,23.8287,308100.0
2007-02-23 10:00:00,31.86,31.86,31.75,31.81,361200.0,23.8287,23.8287,23.7465,23.7913,361200.0
2007-02-23 10:05:00,31.81,31.83,31.79,31.82,373000.0,23.7913,23.8063,23.7764,23.7988,373000.0
2007-02-23 10:10:00,31.82,31.88,31.8,31.83,295800.0,23.7988,23.8437,23.7838,23.8063,295800.0
2007-02-23 10:15:00,31.84,31.86,31.8,31.85,309200.0,23.8138,23.8287,23.7838,23.8212,309200.0
2007-02-23 10:20:00,31.85,31.86,31.83,31.85,238400.0,23.8212,23.8287,23.8063,23.8212,238400.0
2007-02-23 10:25:00,31.85,31.85,31.75,31.75,172900.0,23.8212,23.8212,23.7465,23.7465,172900.0
2007-02-23 10:30:00,31.76,31.81,31.75,31.81,197900.0,23.7539,23.7913,23.7465,23.7913,197900.0
2007-02-23 10:35:00,31.81,31.84,31.79,31.81,105700.0,23.7913,23.8138,23.7764,23.7913,105700.0
2007-02-23 10:40:00,31.8,31.8,31.74,31.74,186300.0,23.7838,23.7838,23.739,23.739,186300.0
2007-02-23 10:45:00,31.74,31.78,31.69,31.78,183400.0,23.739,23.7689,23.7016,23.7689,183400.0
2007-02-23 10:50:00,31.78,31.81,31.75,31.79,251000.0,23.7689,23.7913,23.7465,23.7764,251000.0
2007-02-23 10:55:00,31.79,31.8,31.75,31.8,182800.0,23.7764,23.7838,23.7465,23.7838,182800.0
2007-02-23 11:00:00,31.79,31.86,31.78,31.84,132400.0,23.7764,23.8287,23.7689,23.8138,132400.0
2007-02-23 11:05:00,31.84,31.85,31.8,31.81,303300.0,23.8138,23.8212,23.7838,23.7913,303300.0
2007-02-23 11:10:00,31.82,31.85,31.8,31.81,175800.0,23.7988,23.8212,23.7838,23.7913,175800.0
2007-02-23 11:15:00,31.82,31.83,31.79,31.82,231800.0,23.7988,23.8063,23.7764,23.7988,231800.0
2007-02-23 11:20:00,31.81,31.82,31.79,31.8,93700.0,23.7913,23.7988,23.7764,23.7838,93700.0
2007-02-23 11:25:00,31.8,31.82,31.75,31.75,125100.0,23.7838,23.7988,23.7465,23.7465,125100.0
2007-02-23 11:30:00,31.76,31.77,31.74,31.75,105300.0,23.7539,23.7614,23.739,23.7465,105300.0
2007-02-23 11:35:00,31.76,31.77,31.75,31.76,85800.0,23.7539,23.7614,23.7465,23.7539,85800.0
2007-02-23 11:40:00,31.75,31.76,31.63,31.64,278900.0,23.7465,23.7539,23.6567,23.6642,278900.0
2007-02-23 11:45:00,31.64,31.72,31.63,31.72,152000.0,23.6642,23.724,23.6567,23.724,152000.0
2007-02-23 11:50:00,31.73,31.74,31.7,31.74,94100.0,23.7315,23.739,23.7091,23.739,94100.0
2007-02-23 11:55:00,31.73,31.76,31.72,31.76,133700.0,23.7315,23.7539,23.724,23.7539,133700.0
2007-02-23 12:00:00,31.76,31.76,31.73,31.74,84600.0,23.7539,23.7539,23.7315,23.739,84600.0
2007-02-23 12:05:00,31.73,31.74,31.7,31.7,133800.0,23.7315,23.739,23.7091,23.7091,133800.0
2007-02-23 12:10:00,31.7,31.72,31.65,31.66,78500.0,23.7091,23.724,23.6717,23.6791,78500.0
2007-02-23 12:15:00,31.65,31.66,31.65,31.65,52100.0,23.6717,23.6791,23.6717,23.6717,52100.0
2007-02-23 12:20:00,31.65,31.66,31.58,31.58,162700.0,23.6717,23.6791,23.6193,23.6193,162700.0
2007-02-23 12:25:00,31.58,31.6,31.55,31.59,101900.0,23.6193,23.6343,23.5969,23.6268,101900.0
2007-02-23 12:30:00,31.6,31.65,31.57,31.64,108800.0,23.6343,23.6717,23.6118,23.6642,108800.0
2007-02-23 12:35:00,31.65,31.65,31.6,31.61,55700.0,23.6717,23.6717,23.6343,23.6417,55700.0
2007-02-23 12:40:00,31.6,31.63,31.6,31.62,58200.0,23.6343,23.6567,23.6343,23.6492,58200.0
2007-02-23 12:45:00,31.62,31.63,31.56,31.56,159000.0,23.6492,23.6567,23.6043,23.6043,159000.0
2007-02-23 12:50:00,31.57,31.58,31.52,31.52,146100.0,23.6118,23.6193,23.5744,23.5744,146100.0
2007-02-23 12:55:00,31.52,31.58,31.52,31.57,131400.0,23.5744,23.6193,23.5744,23.6118,131400.0
2007-02-23 13:00:00,31.56,31.6,31.56,31.59,100500.0,23.6043,23.6343,23.6043,23.6268,100500.0
2007-02-23 13:05:00,31.58,31.61,31.57,31.59,85800.0,23.6193,23.6417,23.6118,23.6268,85800.0
2007-02-23 13:10:00,31.59,31.63,31.59,31.62,60000.0,23.6268,23.6567,23.6268,23.6492,60000.0
2007-02-23 13:15:00,31.63,31.67,31.62,31.65,79400.0,23.6567,23.6866,23.6492,23.6717,79400.0
2007-02-23 13:20:00,31.65,31.71,31.61,31.67,164100.0,23.6717,23.7165,23.6417,23.6866,164100.0
2007-02-23 13:25:00,31.67,31.7,31.59,31.7,77200.0,23.6866,23.7091,23.6268,23.7091,77200.0
2007-02-23 13:30:00,31.69,31.77,31.68,31.73,201500.0,23.7016,23.7614,23.6941,23.7315,201500.0
2007-02-23 13:35:00,31.74,31.76,31.71,31.73,194700.0,23.739,23.7539,23.7165,23.7315,194700.0
2007-02-23 13:40:00,31.73,31.76,31.72,31.75,88500.0,23.7315,23.7539,23.724,23.7465,88500.0
2007-02-23 13:45:00,31.76,31.86,31.75,31.86,191300.0,23.7539,23.8287,23.7465,23.8287,191300.0
2007-02-23 13:50:00,31.85,31.86,31.84,31.86,91400.0,23.8212,23.8287,23.8138,23.8287,91400.0
2007-02-23 13:55:00,31.85,31.86,31.79,31.8,103200.0,23.8212,23.8287,23.7764,23.7838,103200.0
2007-02-23 14:00:00,31.8,31.81,31.75,31.78,227700.0,23.7838,23.7913,23.7465,23.7689,227700.0
2007-02-23 14:05:00,31.78,31.8,31.75,31.76,111900.0,23.7689,23.7838,23.7465,23.7539,111900.0
2007-02-23 14:10:00,31.76,31.79,31.76,31.78,87700.0,23.7539,23.7764,23.7539,23.7689,87700.0
2007-02-23 14:15:00,31.78,31.79,31.76,31.78,244900.0,23.7689,23.7764,23.7539,23.7689,244900.0
2007-02-23 14:20:00,31.79,31.79,31.77,31.79,98400.0,23.7764,23.7764,23.7614,23.7764,98400.0
2007-02-23 14:25:00,31.79,31.79,31.76,31.77,92900.0,23.7764,23.7764,23.7539,23.7614,92900.0
2007-02-23 14:30:00,31.77,31.82,31.76,31.81,177400.0,23.7614,23.7988,23.7539,23.7913,177400.0
2007-02-23 14:35:00,31.81,31.81,31.75,31.77,323300.0,23.7913,23.7913,23.7465,23.7614,323300.0
2007-02-23 14:40:00,31.77,31.81,31.75,31.8,189900.0,23.7614,23.7913,23.7465,23.7838,189900.0
2007-02-23 14:45:00,31.8,31.83,31.79,31.79,129300.0,23.7838,23.8063,23.7764,23.7764,129300.0
2007-02-23 14:50:00,31.79,31.8,31.76,31.8,521800.0,23.7764,23.7838,23.7539,23.7838,521800.0
2007-02-23 14:55:00,31.79,31.8,31.76,31.76,151400.0,23.7764,23.7838,23.7539,23.7539,151400.0
2007-02-23 15:00:00,31.77,31.77,31.72,31.73,52400.0,23.7614,23.7614,23.724,23.7315,52400.0
2007-02-23 15:05:00,31.73,31.74,31.72,31.73,68900.0,23.7315,23.739,23.724,23.7315,68900.0
2007-02-23 15:10:00,31.73,31.75,31.72,31.72,135400.0,23.7315,23.7465,23.724,23.724,135400.0
2007-02-23 15:15:00,31.73,31.73,31.71,31.72,42000.0,23.7315,23.7315,23.7165,23.724,42000.0
2007-02-23 15:20:00,31.72,31.73,31.7,31.72,243000.0,23.724,23.7315,23.7091,23.724,243000.0
2007-02-23 15:25:00,31.72,31.74,31.71,31.71,378900.0,23.724,23.739,23.7165,23.7165,378900.0
2007-02-23 15:30:00,31.71,31.71,31.69,31.69,77100.0,23.7165,23.7165,23.7016,23.7016,77100.0
2007-02-23 15:35:00,31.69,31.7,31.68,31.68,121700.0,23.7016,23.7091,23.6941,23.6941,121700.0
2007-02-23 15:40:00,31.68,31.69,31.65,31.65,103500.0,23.6941,23.7016,23.6717,23.6717,103500.0
2007-02-23 15:45:00,31.65,31.66,31.61,31.62,195700.0,23.6717,23.6791,23.6417,23.6492,195700.0
2007-02-23 15:50:00,31.62,31.62,31.56,31.57,609700.0,23.6492,23.6492,23.6043,23.6118,609700.0
2007-02-23 15:55:00,31.58,31.58,31.54,31.56,464700.0,23.6193,23.6193,23.5894,23.6043,464700.0
2007-02-26 09:30:00,31.77,31.95,31.77,31.89,396900.0,23.7614,23.896,23.7614,23.8512,396900.0
2007-02-26 09:35:00,31.88,32.09,31.88,32.03,312200.0,23.8437,24.0007,23.8437,23.9559,312200.0
2007-02-26 09:40:00,32.05,32.1,32.01,32.1,253400.0,23.9708,24.0082,23.9409,24.0082,253400.0
2007-02-26 09:45:00,32.08,32.3,32.08,32.28,522500.0,23.9933,24.1578,23.9933,24.1428,522500.0
2007-02-26 09:50:00,32.29,32.3,32.13,32.28,465800.0,24.1503,24.1578,24.0307,24.1428,465800.0
2007-02-26 09:55:00,32.28,32.28,32.21,32.22,268900.0,24.1428,24.1428,24.0905,24.098,268900.0
2007-02-26 10:00:00,32.23,32.23,32.01,32.02,431500.0,24.1055,24.1055,23.9409,23.9484,431500.0
2007-02-26 10:05:00,32.03,32.09,32.02,32.06,142900.0,23.9559,24.0007,23.9484,23.9783,142900.0
2007-02-26 10:10:00,32.06,32.15,32.06,32.11,137200.0,23.9783,24.0456,23.9783,24.0157,137200.0
2007-02-26 10:15:00,32.1,32.1,32.02,32.03,153200.0,24.0082,24.0082,23.9484,23.9559,153200.0
2007-02-26 10:20:00,32.03,32.04,31.96,31.97,170200.0,23.9559,23.9633,23.9035,23.911,170200.0
2007-02-26 10:25:00,31.96,32.02,31.96,32.0,233500.0,23.9035,23.9484,23.9035,23.9334,233500.0
2007-02-26 10:30:00,32.0,32.1,32.0,32.08,146500.0,23.9334,24.0082,23.9334,23.9933,146500.0
2007-02-26 10:35:00,32.08,32.08,32.04,32.04,115700.0,23.9933,23.9933,23.9633,23.9633,115700.0
2007-02-26 10:40:00,32.04,32.07,32.04,32.07,86300.0,23.9633,23.9858,23.9633,23.9858,86300.0
2007-02-26 10:45:00,32.06,32.09,32.05,32.09,87400.0,23.9783,24.0007,23.9708,24.0007,87400.0
2007-02-26 10:50:00,32.08,32.17,32.08,32.16,110800.0,23.9933,24.0606,23.9933,24.0531,110800.0
2007-02-26 10:55:00,32.15,32.19,32.15,32.18,110400.0,24.0456,24.0755,24.0456,24.0681,110400.0
2007-02-26 11:00:00,32.18,32.26,32.18,32.25,159900.0,24.0681,24.1279,24.0681,24.1204,159900.0
2007-02-26 11:05:00,32.25,32.25,32.19,32.22,92500.0,24.1204,24.1204,24.0755,24.098,92500.0
2007-02-26 11:10:00,32.22,32.22,32.18,32.21,84300.0,24.098,24.098,24.0681,24.0905,84300.0
2007-02-26 11:15:00,32.2,32.21,32.1,32.12,155200.0,24.083,24.0905,24.0082,24.0232,155200.0
2007-02-26 11:20:00,32.12,32.16,32.1,32.16,136100.0,24.0232,24.0531,24.0082,24.0531,136100.0
2007-02-26 11:25:00,32.16,32.17,32.11,32.12,806900.0,24.0531,24.0606,24.0157,24.0232,806900.0
2007-02-26 11:30:00,32.12,32.17,32.11,32.16,163200.0,24.0232,24.0606,24.0157,24.0531,163200.0
2007-02-26 11:35:00,32.16,32.22,32.14,32.15,178300.0,24.0531,24.098,24.0381,24.0456,178300.0
2007-02-26 11:40:00,32.15,32.16,32.1,32.1,100800.0,24.0456,24.0531,24.0082,24.0082,100800.0
2007-02-26 11:45:00,32.11,32.12,32.03,32.04,248900.0,24.0157,24.0232,23.9559,23.9633,248900.0
2007-02-26 11:50:00,32.04,32.06,32.01,32.01,173800.0,23.9633,23.9783,23.9409,23.9409,173800.0
2007-02-26 11:55:00,32.02,32.02,32.0,32.0,128400.0,23.9484,23.9484,23.9334,23.9334,128400.0
2007-02-26 12:00:00,32.01,32.01,31.92,31.95,301100.0,23.9409,23.9409,23.8736,23.896,301100.0
2007-02-26 12:05:00,31.94,32.03,31.93,32.0,174300.0,23.8886,23.9559,23.8811,23.9334,174300.0
2007-02-26 12:10:00,32.0,32.0,31.92,31.92,98800.0,23.9334,23.9334,23.8736,23.8736,98800.0
2007-02-26 12:15:00,31.92,31.94,31.9,31.93,173200.0,23.8736,23.8886,23.8586,23.8811,173200.0
2007-02-26 12:20:00,31.93,31.93,31.89,31.93,188800.0,23.8811,23.8811,23.8512,23.8811,188800.0
2007-02-26 12:25:00,31.93,31.94,31.89,31.92,138900.0,23.8811,23.8886,23.8512,23.8736,138900.0
2007-02-26 12:30:00,31.91,31.95,31.91,31.92,111000.0,23.8661,23.896,23.8661,23.8736,111000.0
2007-02-26 12:35:00,31.93,31.95,31.89,31.95,162000.0,23.8811,23.896,23.8512,23.896,162000.0
2007-02-26 12:40:00,31.95,31.95,31.9,31.91,70700.0,23.896,23.896,23.8586,23.8661,70700.0
2007-02-26 12:45:00,31.91,31.91,31.83,31.85,203800.0,23.8661,23.8661,23.8063,23.8212,203800.0
2007-02-26 12:50:00,31.85,31.88,31.84,31.85,159400.0,23.8212,23.8437,23.8138,23.8212,159400.0
2007-02-26 12:55:00,31.86,31.9,31.84,31.9,138700.0,23.8287,23.8586,23.8138,23.8586,138700.0
2007-02-26 13:00:00,31.89,31.93,31.88,31.92,86500.0,23.8512,23.8811,23.8437,23.8736,86500.0
2007-02-26 13:05:00,31.93,31.96,31.92,31.95,102200.0,23.8811,23.9035,23.8736,23.896,102200.0
2007-02-26 13:10:00,31.96,31.98,31.95,31.98,52300.0,23.9035,23.9185,23.896,23.9185,52300.0
2007-02-26 13:15:00,31.98,31.99,31.93,31.94,113900.0,23.9185,23.926,23.8811,23.8886,113900.0
2007-02-26 13:20:00,31.93,31.93,31.9,31.91,112900.0,23.8811,23.8811,23.8586,23.8661,112900.0
2007-02-26 13:25:00,31.91,31.94,31.88,31.94,126300.0,23.8661,23.8886,23.8437,23.8886,126300.0
2007-02-26 13:30:00,31.94,31.95,31.9,31.91,99900.0,23.8886,23.896,23.8586,23.8661,99900.0
2007-02-26 13:35:00,31.91,31.95,31.88,31.95,135900.0,23.8661,23.896,23.8437,23.896,135900.0
2007-02-26 13:40:00,31.95,31.96,31.91,31.91,66900.0,23.896,23.9035,23.8661,23.8661,66900.0
2007-02-26 13:45:00,31.91,31.94,31.91,31.91,52700.0,23.8661,23.8886,23.8661,23.8661,52700.0
2007-02-26 13:50:00,31.92,31.93,31.9,31.9,75500.0,23.8736,23.8811,23.8586,23.8586,75500.0
2007-02-26 13:55:00,31.91,31.94,31.9,31.92,147700.0,23.8661,23.8886,23.8586,23.8736,147700.0
2007-02-26 14:00:00,31.92,31.93,31.86,31.88,106800.0,23.8736,23.8811,23.8287,23.8437,106800.0
2007-02-26 14:05:00,31.88,31.89,31.86,31.88,121700.0,23.8437,23.8512,23.8287,23.8437,121700.0
2007-02-26 14:10:00,31.88,31.9,31.87,31.88,86300.0,23.8437,23.8586,23.8362,23.8437,86300.0
2007-02-26 14:15:00,31.88,31.9,31.86,31.87,117800.0,23.8437,23.8586,23.8287,23.8362,117800.0
2007-02-26 14:20:00,31.87,31.92,31.86,31.92,133000.0,23.8362,23.8736,23.8287,23.8736,133000.0
2007-02-26 14:25:00,31.92,31.95,31.89,31.92,117500.0,23.8736,23.896,23.8512,23.8736,117500.0
2007-02-26 14:30:00,31.92,31.92,31.9,31.92,58400.0,23.8736,23.8736,23.8586,23.8736,58400.0
2007-02-26 14:35:00,31.92,31.95,31.91,31.95,125800.0,23.8736,23.896,23.8661,23.896,125800.0
2007-02-26 14:40:00,31.94,31.96,31.94,31.94,78100.0,23.8886,23.9035,23.8886,23.8886,78100.0
2007-02-26 14:45:00,31.94,31.95,31.94,31.95,35900.0,23.8886,23.896,23.8886,23.896,35900.0
2007-02-26 14:50:00,31.95,31.96,31.94,31.95,42500.0,23.896,23.9035,23.8886,23.896,42500.0
2007-02-26 14:55:00,31.95,31.96,31.94,31.96,53100.0,23.896,23.9035,23.8886,23.9035,53100.0
2007-02-26 15:00:00,31.96,31.97,31.94,31.94,212500.0,23.9035,23.911,23.8886,23.8886,212500.0
2007-02-26 15:05:00,31.94,31.95,31.89,31.89,220200.0,23.8886,23.896,23.8512,23.8512,220200.0
2007-02-26 15:10:00,31.9,31.94,31.9,31.91,166400.0,23.8586,23.8886,23.8586,23.8661,166400.0
2007-02-26 15:15:00,31.91,31.92,31.89,31.9,127900.0,23.8661,23.8736,23.8512,23.8586,127900.0
2007-02-26 15:20:00,31.9,31.9,31.81,31.83,234300.0,23.8586,23.8586,23.7913,23.8063,234300.0
2007-02-26 15:25:00,31.83,31.85,31.81,31.85,101500.0,23.8063,23.8212,23.7913,23.8212,101500.0
2007-02-26 15:30:00,31.85,31.88,31.85,31.87,120600.0,23.8212,23.8437,23.8212,23.8362,120600.0
2007-02-26 15:35:00,31.87,31.87,31.86,31.87,70100.0,23.8362,23.8362,23.8287,23.8362,70100.0
2007-02-26 15:40:00,31.86,31.96,31.86,31.95,343000.0,23.8287,23.9035,23.8287,23.896,343000.0
2007-02-26 15:45:00,31.95,31.99,31.93,31.98,271700.0,23.896,23.926,23.8811,23.9185,271700.0
2007-02-26 15:50:00,31.98,31.98,31.93,31.94,179200.0,23.9185,23.9185,23.8811,23.8886,179200.0
2007-02-26 15:55:00,31.94,31.94,31.9,31.91,160200.0,23.8886,23.8886,23.8586,23.8661,160200.0
2007-02-27 09:30:00,31.32,31.6,31.07,31.29,761300.0,23.482,23.6919,23.2946,23.4595,761300.0
2007-02-27 09:35:00,31.29,31.35,31.21,31.22,236400.0,23.4595,23.5045,23.3995,23.407,236400.0
2007-02-27 09:40:00,31.22,31.25,31.17,31.22,335000.0,23.407,23.4295,23.3696,23.407,335000.0
2007-02-27 09:45:00,31.21,31.54,31.19,31.39,480900.0,23.3995,23.647,23.3845,23.5345,480900.0
2007-02-27 09:50:00,31.42,31.56,31.22,31.5,373900.0,23.557,23.662,23.407,23.617,373900.0
2007-02-27 09:55:00,31.48,31.58,31.22,31.52,384100.0,23.602,23.6769,23.407,23.632,384100.0
2007-02-27 10:00:00,31.52,31.65,31.46,31.56,443100.0,23.632,23.7294,23.587,23.662,443100.0
2007-02-27 10:05:00,31.56,31.63,31.36,31.5,291100.0,23.662,23.7144,23.512,23.617,291100.0
2007-02-27 10:10:00,31.57,31.61,31.37,31.6,309500.0,23.6695,23.6994,23.5195,23.6919,309500.0
2007-02-27 10:15:00,31.61,31.74,31.46,31.71,311000.0,23.6994,23.7969,23.587,23.7744,311000.0
2007-02-27 10:20:00,31.71,31.88,31.53,31.73,391700.0,23.7744,23.9019,23.6395,23.7894,391700.0
2007-02-27 10:25:00,31.89,32.0,31.69,31.89,562500.0,23.9094,23.9918,23.7594,23.9094,562500.0
2007-02-27 10:30:00,31.89,32.0,31.82,31.93,455400.0,23.9094,23.9918,23.8569,23.9394,455400.0
2007-02-27 10:35:00,31.93,32.0,31.88,31.94,210500.0,23.9394,23.9918,23.9019,23.9469,210500.0
2007-02-27 10:40:00,31.94,32.88,31.83,31.84,321900.0,23.9469,24.6516,23.8644,23.8719,321900.0
2007-02-27 10:45:00,31.9,31.94,31.82,31.93,265700.0,23.9169,23.9469,23.8569,23.9394,265700.0
2007-02-27 10:50:00,31.92,32.0,31.87,31.91,368000.0,23.9319,23.9918,23.8944,23.9244,368000.0
2007-02-27 10:55:00,31.91,31.91,31.72,31.72,341800.0,23.9244,23.9244,23.7819,23.7819,341800.0
2007-02-27 11:00:00,31.72,31.77,31.67,31.76,336300.0,23.7819,23.8194,23.7444,23.8119,336300.0
2007-02-27 11:05:00,31.77,31.77,31.21,31.67,250700.0,23.8194,23.8194,23.3995,23.7444,250700.0
2007-02-27 11:10:00,31.67,31.75,31.66,31.72,275000.0,23.7444,23.8044,23.7369,23.7819,275000.0
2007-02-27 11:15:00,31.71,31.86,31.71,31.82,395800.0,23.7744,23.8869,23.7744,23.8569,395800.0
2007-02-27 11:20:00,31.82,31.86,31.71,31.73,312900.0,23.8569,23.8869,23.7744,23.7894,312900.0
2007-02-27 11:25:00,31.73,31.75,31.69,31.7,56700.0,23.7894,23.8044,23.7594,23.7669,56700.0
2007-02-27 11:30:00,31.7,31.82,31.69,31.81,258100.0,23.7669,23.8569,23.7594,23.8494,258100.0
2007-02-27 11:35:00,31.8,31.87,31.77,31.82,180400.0,23.8419,23.8944,23.8194,23.8569,180400.0
2007-02-27 11:40:00,31.82,31.85,31.8,31.81,133800.0,23.8569,23.8794,23.8419,23.8494,133800.0
2007-02-27 11:45:00,31.82,31.86,31.79,31.83,162700.0,23.8569,23.8869,23.8344,23.8644,162700.0
2007-02-27 11:50:00,31.83,31.95,31.83,31.91,347200.0,23.8644,23.9544,23.8644,23.9244,347200.0
2007-02-27 11:55:00,31.89,31.91,31.75,31.75,207800.0,23.9094,23.9244,23.8044,23.8044,207800.0
2007-02-27 12:00:00,31.75,31.79,31.66,31.67,354700.0,23.8044,23.8344,23.7369,23.7444,354700.0
2007-02-27 12:05:00,31.66,31.74,31.66,31.66,195800.0,23.7369,23.7969,23.7369,23.7369,195800.0
2007-02-27 12:10:00,31.67,31.67,31.54,31.59,212500.0,23.7444,23.7444,23.647,23.6844,212500.0
2007-02-27 12:15:00,31.61,31.71,31.58,31.69,111100.0,23.6994,23.7744,23.6769,23.7594,111100.0
2007-02-27 12:20:00,31.7,31.71,31.61,31.64,138800.0,23.7669,23.7744,23.6994,23.7219,138800.0
2007-02-27 12:25:00,31.64,31.73,31.62,31.67,124100.0,23.7219,23.7894,23.7069,23.7444,124100.0
2007-02-27 12:30:00,31.66,31.7,31.65,31.69,134300.0,23.7369,23.7669,23.7294,23.7594,134300.0
2007-02-27 12:35:00,31.69,31.7,31.65,31.7,137200.0,23.7594,23.7669,23.7294,23.7669,137200.0
2007-02-27 12:40:00,31.69,31.72,31.65,31.65,102000.0,23.7594,23.7819,23.7294,23.7294,102000.0
2007-02-27 12:45:00,31.66,31.66,31.62,31.63,198600.0,23.7369,23.7369,23.7069,23.7144,198600.0
2007-02-27 12:50:00,31.62,31.63,31.53,31.54,180000.0,23.7069,23.7144,23.6395,23.647,180000.0
2007-02-27 12:55:00,31.54,31.54,31.5,31.53,110300.0,23.647,23.647,23.617,23.6395,110300.0
2007-02-27 13:00:00,31.53,31.55,31.52,31.53,74600.0,23.6395,23.6545,23.632,23.6395,74600.0
2007-02-27 13:05:00,31.52,31.56,31.49,31.5,299600.0,23.632,23.662,23.6095,23.617,299600.0
2007-02-27 13:10:00,31.49,31.51,31.47,31.48,244200.0,23.6095,23.6245,23.5945,23.602,244200.0
2007-02-27 13:15:00,31.48,31.53,31.44,31.52,147200.0,23.602,23.6395,23.572,23.632,147200.0
2007-02-27 13:20:00,31.52,31.56,31.44,31.56,192000.0,23.632,23.662,23.572,23.662,192000.0
2007-02-27 13:25:00,31.56,31.58,31.44,31.45,246100.0,23.662,23.6769,23.572,23.5795,246100.0
2007-02-27 13:30:00,31.44,31.47,31.34,31.34,192100.0,23.572,23.5945,23.497,23.497,192100.0
2007-02-27 13:35:00,31.34,31.35,31.2,31.22,319200.0,23.497,23.5045,23.392,23.407,319200.0
2007-02-27 13:40:00,31.21,31.29,31.2,31.24,176100.0,23.3995,23.4595,23.392,23.422,176100.0
2007-02-27 13:45:00,31.24,31.25,31.19,31.21,231800.0,23.422,23.4295,23.3845,23.3995,231800.0
2007-02-27 13:50:00,31.21,31.24,31.19,31.19,150200.0,23.3995,23.422,23.3845,23.3845,150200.0
2007-02-27 13:55:00,31.19,31.23,31.15,31.19,191800.0,23.3845,23.4145,23.3546,23.3845,191800.0
2007-02-27 14:00:00,31.19,31.19,31.1,31.1,238300.0,23.3845,23.3845,23.3171,23.3171,238300.0
2007-02-27 14:05:00,31.11,31.11,30.98,31.0,339300.0,23.3246,23.3246,23.2271,23.2421,339300.0
2007-02-27 14:10:00,31.0,31.08,30.95,30.96,342000.0,23.2421,23.3021,23.2046,23.2121,342000.0
2007-02-27 14:15:00,30.96,31.1,30.96,31.01,253600.0,23.2121,23.3171,23.2121,23.2496,253600.0
2007-02-27 14:20:00,31.01,31.15,31.01,31.08,337500.0,23.2496,23.3546,23.2496,23.3021,337500.0
2007-02-27 14:25:00,31.1,31.15,30.97,30.98,332300.0,23.3171,23.3546,23.2196,23.2271,332300.0
2007-02-27 14:30:00,30.99,31.1,30.97,31.07,185700.0,23.2346,23.3171,23.2196,23.2946,185700.0
2007-02-27 14:35:00,31.07,31.1,31.0,31.0,227100.0,23.2946,23.3171,23.2421,23.2421,227100.0
2007-02-27 14:40:00,31.0,31.07,30.95,30.95,172300.0,23.2421,23.2946,23.2046,23.2046,172300.0
2007-02-27 14:45:00,30.94,31.0,30.84,30.92,236200.0,23.1971,23.2421,23.1221,23.1821,236200.0
2007-02-27 14:50:00,30.92,30.94,30.73,30.73,194300.0,23.1821,23.1971,23.0397,23.0397,194300.0
2007-02-27 14:55:00,30.72,30.91,30.62,30.75,309700.0,23.0322,23.1746,22.9572,23.0547,309700.0
2007-02-27 15:00:00,30.76,30.77,30.62,30.65,610900.0,23.0622,23.0697,22.9572,22.9797,610900.0
2007-02-27 15:05:00,30.64,30.82,30.61,30.8,343400.0,22.9722,23.1071,22.9497,23.0921,343400.0
2007-02-27 15:10:00,30.79,31.03,30.7,31.0,296800.0,23.0847,23.2646,23.0172,23.2421,296800.0
2007-02-27 15:15:00,30.99,31.07,30.97,31.01,290200.0,23.2346,23.2946,23.2196,23.2496,290200.0
2007-02-27 15:20:00,31.01,31.1,30.95,31.09,285400.0,23.2496,23.3171,23.2046,23.3096,285400.0
2007-02-27 15:25:00,31.09,31.12,30.89,30.97,191300.0,23.3096,23.3321,23.1596,23.2196,191300.0
2007-02-27 15:30:00,30.98,31.0,30.8,30.83,254200.0,23.2271,23.2421,23.0921,23.1146,254200.0
2007-02-27 15:35:00,30.81,30.95,30.78,30.88,343900.0,23.0996,23.2046,23.0772,23.1521,343900.0
2007-02-27 15:40:00,30.89,30.91,30.83,30.89,298600.0,23.1596,23.1746,23.1146,23.1596,298600.0
2007-02-27 15:45:00,30.89,30.98,30.67,30.77,369600.0,23.1596,23.2271,22.9947,23.0697,369600.0
2007-02-27 15:50:00,30.77,31.0,30.77,30.89,287400.0,23.0697,23.2421,23.0697,23.1596,287400.0
2007-02-27 15:55:00,30.89,30.95,30.76,30.8,307100.0,23.1596,23.2046,23.0622,23.0921,307100.0
2007-02-28 09:30:00,30.97,31.0,30.85,30.92,499900.0,23.2196,23.2421,23.1296,23.1821,499900.0
2007-02-28 09:35:00,30.91,30.98,30.9,30.92,232200.0,23.1746,23.2271,23.1671,23.1821,232200.0
2007-02-28 09:40:00,30.98,31.01,30.89,30.91,563300.0,23.2271,23.2496,23.1596,23.1746,563300.0
2007-02-28 09:45:00,30.89,30.98,30.85,30.94,400700.0,23.1596,23.2271,23.1296,23.1971,400700.0
2007-02-28 09:50:00,30.95,30.95,30.87,30.94,365100.0,23.2046,23.2046,23.1446,23.1971,365100.0
2007-02-28 09:55:00,30.94,30.97,30.88,30.94,705900.0,23.1971,23.2196,23.1521,23.1971,705900.0
2007-02-28 10:00:00,30.93,30.98,30.88,30.96,298800.0,23.1896,23.2271,23.1521,23.2121,298800.0
2007-02-28 10:05:00,30.96,31.02,30.9,31.01,324600.0,23.2121,23.2571,23.1671,23.2496,324600.0
2007-02-28 10:10:00,31.02,31.05,30.89,31.0,384200.0,23.2571,23.2796,23.1596,23.2421,384200.0
2007-02-28 10:15:00,30.96,31.06,30.93,31.06,316300.0,23.2121,23.2871,23.1896,23.2871,316300.0
2007-02-28 10:20:00,31.06,31.08,30.93,31.07,381100.0,23.2871,23.3021,23.1896,23.2946,381100.0
2007-02-28 10:25:00,31.07,31.23,30.98,31.14,642100.0,23.2946,23.4145,23.2271,23.3471,642100.0
2007-02-28 10:30:00,31.15,31.31,31.0,31.23,717800.0,23.3546,23.4745,23.2421,23.4145,717800.0
2007-02-28 10:35:00,31.23,31.24,30.98,31.14,349700.0,23.4145,23.422,23.2271,23.3471,349700.0
2007-02-28 10:40:00,31.14,31.24,31.04,31.15,359000.0,23.3471,23.422,23.2721,23.3546,359000.0
2007-02-28 10:45:00,31.22,31.31,31.14,31.3,492200.0,23.407,23.4745,23.3471,23.467,492200.0
2007-02-28 10:50:00,31.3,31.3,31.19,31.22,243400.0,23.467,23.467,23.3845,23.407,243400.0
2007-02-28 10:55:00,31.2,31.24,31.13,31.19,337100.0,23.392,23.422,23.3396,23.3845,337100.0
2007-02-28 11:00:00,31.19,31.24,31.16,31.18,263300.0,23.3845,23.422,23.3621,23.3771,263300.0
2007-02-28 11:05:00,31.17,31.3,31.17,31.19,360200.0,23.3696,23.467,23.3696,23.3845,360200.0
2007-02-28 11:10:00,31.19,31.29,31.19,31.24,377600.0,23.3845,23.4595,23.3845,23.422,377600.0
2007-02-28 11:15:00,31.24,31.26,31.21,31.24,178800.0,23.422,23.437,23.3995,23.422,178800.0
2007-02-28 11:20:00,31.21,31.28,31.13,31.22,288600.0,23.3995,23.452,23.3396,23.407,288600.0
2007-02-28 11:25:00,31.18,31.23,31.17,31.22,370600.0,23.3771,23.4145,23.3696,23.407,370600.0
2007-02-28 11:30:00,31.22,31.24,31.14,31.21,314500.0,23.407,23.422,23.3471,23.3995,314500.0
2007-02-28 11:35:00,31.21,31.25,31.17,31.23,135600.0,23.3995,23.4295,23.3696,23.4145,135600.0
2007-02-28 11:40:00,31.23,31.27,31.15,31.21,346700.0,23.4145,23.4445,23.3546,23.3995,346700.0
2007-02-28 11:45:00,31.22,31.24,31.14,31.14,246700.0,23.407,23.422,23.3471,23.3471,246700.0
2007-02-28 11:50:00,31.19,31.21,31.14,31.14,173400.0,23.3845,23.3995,23.3471,23.3471,173400.0
2007-02-28 11:55:00,31.15,31.22,31.07,31.2,298900.0,23.3546,23.407,23.2946,23.392,298900.0
2007-02-28 12:00:00,31.09,31.23,31.03,31.06,378700.0,23.3096,23.4145,23.2646,23.2871,378700.0
2007-02-28 12:05:00,31.07,31.19,31.03,31.09,350500.0,23.2946,23.3845,23.2646,23.3096,350500.0
2007-02-28 12:10:00,31.09,31.18,31.03,31.06,365500.0,23.3096,23.3771,23.2646,23.2871,365500.0
2007-02-28 12:15:00,31.12,31.16,31.03,31.1,296500.0,23.3321,23.3621,23.2646,23.3171,296500.0
2007-02-28 12:20:00,31.17,31.18,31.07,31.11,356700.0,23.3696,23.3771,23.2946,23.3246,356700.0
2007-02-28 12:25:00,31.11,31.18,31.11,31.11,340400.0,23.3246,23.3771,23.3246,23.3246,340400.0
2007-02-28 12:30:00,31.11,31.13,31.06,31.07,211500.0,23.3246,23.3396,23.2871,23.2946,211500.0
2007-02-28 12:35:00,31.07,31.17,31.07,31.16,317900.0,23.2946,23.3696,23.2946,23.3621,317900.0
2007-02-28 12:40:00,31.16,31.21,31.16,31.21,83400.0,23.3621,23.3995,23.3621,23.3995,83400.0
2007-02-28 12:45:00,31.2,31.31,31.2,31.28,367100.0,23.392,23.4745,23.392,23.452,367100.0
2007-02-28 12:50:00,31.27,31.29,31.25,31.25,202100.0,23.4445,23.4595,23.4295,23.4295,202100.0
2007-02-28 12:55:00,31.25,31.27,31.23,31.25,187500.0,23.4295,23.4445,23.4145,23.4295,187500.0
2007-02-28 13:00:00,31.24,31.29,31.22,31.24,325900.0,23.422,23.4595,23.407,23.422,325900.0
2007-02-28 13:05:00,31.24,31.24,31.19,31.2,90700.0,23.422,23.422,23.3845,23.392,90700.0
2007-02-28 13:10:00,31.19,31.2,31.14,31.18,138900.0,23.3845,23.392,23.3471,23.3771,138900.0
2007-02-28 13:15:00,31.18,31.19,31.15,31.19,90600.0,23.3771,23.3845,23.3546,23.3845,90600.0
2007-02-28 13:20:00,31.17,31.2,31.13,31.17,154900.0,23.3696,23.392,23.3396,23.3696,154900.0
2007-02-28 13:25:00,31.18,31.24,31.16,31.21,173400.0,23.3771,23.422,23.3621,23.3995,173400.0
2007-02-28 13:30:00,31.21,31.3,31.19,31.25,174300.0,23.3995,23.467,23.3845,23.4295,174300.0
2007-02-28 13:35:00,31.25,31.33,31.24,31.3,236100.0,23.4295,23.4895,23.422,23.467,236100.0
2007-02-28 13:40:00,31.3,31.37,31.29,31.34,301400.0,23.467,23.5195,23.4595,23.497,301400.0
2007-02-28 13:45:00,31.34,31.34,31.29,31.29,101100.0,23.497,23.497,23.4595,23.4595,101100.0
2007-02-28 13:50:00,31.29,31.3,31.24,31.26,195900.0,23.4595,23.467,23.422,23.437,195900.0
2007-02-28 13:55:00,31.26,31.26,31.17,31.2,170800.0,23.437,23.437,23.3696,23.392,170800.0
2007-02-28 14:00:00,31.2,31.26,31.17,31.23,221200.0,23.392,23.437,23.3696,23.4145,221200.0
2007-02-28 14:05:00,31.23,31.25,31.19,31.22,258800.0,23.4145,23.4295,23.3845,23.407,258800.0
2007-02-28 14:10:00,31.22,31.23,31.19,31.21,101600.0,23.407,23.4145,23.3845,23.3995,101600.0
2007-02-28 14:15:00,31.2,31.23,31.17,31.18,157100.0,23.392,23.4145,23.3696,23.3771,157100.0
2007-02-28 14:20:00,31.17,31.22,31.16,31.18,246200.0,23.3696,23.407,23.3621,23.3771,246200.0
2007-02-28 14:25:00,31.18,31.19,31.13,31.14,263800.0,23.3771,23.3845,23.3396,23.3471,263800.0
2007-02-28 14:30:00,31.14,31.15,31.09,31.13,252400.0,23.3471,23.3546,23.3096,23.3396,252400.0
2007-02-28 14:35:00,31.12,31.17,31.11,31.13,121200.0,23.3321,23.3696,23.3246,23.3396,121200.0
2007-02-28 14:40:00,31.13,31.14,31.09,31.12,442900.0,23.3396,23.3471,23.3096,23.3321,442900.0
2007-02-28 14:45:00,31.12,31.15,31.1,31.14,210200.0,23.3321,23.3546,23.3171,23.3471,210200.0
2007-02-28 14:50:00,31.13,31.14,31.1,31.11,105500.0,23.3396,23.3471,23.3171,23.3246,105500.0
2007-02-28 14:55:00,31.11,31.11,31.1,31.11,81000.0,23.3246,23.3246,23.3171,23.3246,81000.0
2007-02-28 15:00:00,31.11,31.11,31.09,31.1,98400.0,23.3246,23.3246,23.3096,23.3171,98400.0
2007-02-28 15:05:00,31.1,31.14,31.1,31.12,203600.0,23.3171,23.3471,23.3171,23.3321,203600.0
2007-02-28 15:10:00,31.12,31.15,31.1,31.1,222700.0,23.3321,23.3546,23.3171,23.3171,222700.0
2007-02-28 15:15:00,31.1,31.16,31.09,31.15,243500.0,23.3171,23.3621,23.3096,23.3546,243500.0
2007-02-28 15:20:00,31.15,31.19,31.14,31.17,297000.0,23.3546,23.3845,23.3471,23.3696,297000.0
2007-02-28 15:25:00,31.17,31.19,31.11,31.12,180900.0,23.3696,23.3845,23.3246,23.3321,180900.0
2007-02-28 15:30:00,31.13,31.13,31.04,31.06,270800.0,23.3396,23.3396,23.2721,23.2871,270800.0
2007-02-28 15:35:00,31.06,31.1,31.05,31.09,236200.0,23.2871,23.3171,23.2796,23.3096,236200.0
2007-02-28 15:40:00,31.09,31.09,31.04,31.04,171100.0,23.3096,23.3096,23.2721,23.2721,171100.0
2007-02-28 15:45:00,31.04,31.05,31.01,31.03,302900.0,23.2721,23.2796,23.2496,23.2646,302900.0
2007-02-28 15:50:00,31.02,31.04,30.93,30.93,297100.0,23.2571,23.2721,23.1896,23.1896,297100.0
2007-02-28 15:55:00,30.92,31.01,30.86,30.9,459100.0,23.1821,23.2496,23.1371,23.1671,459100.0
2007-03-01 09:30:00,30.54,30.67,30.3,30.32,488200.0,22.8972,22.9947,22.7173,22.7323,488200.0
2007-03-01 09:35:00,30.32,30.41,30.3,30.36,252900.0,22.7323,22.7997,22.7173,22.7623,252900.0
2007-03-01 09:40:00,30.37,30.4,30.3,30.35,440600.0,22.7698,22.7923,22.7173,22.7548,440600.0
2007-03-01 09:45:00,30.35,30.38,30.19,30.27,312900.0,22.7548,22.7773,22.6348,22.6948,312900.0
2007-03-01 09:50:00,30.27,30.38,30.18,30.32,353700.0,22.6948,22.7773,22.6273,22.7323,353700.0
2007-03-01 09:55:00,30.32,30.65,30.19,30.24,567800.0,22.7323,22.9797,22.6348,22.6723,567800.0
2007-03-01 10:00:00,30.61,30.82,30.25,30.45,365200.0,22.9497,23.1071,22.6798,22.8297,365200.0
2007-03-01 10:05:00,30.73,30.79,30.46,30.66,285800.0,23.0397,23.0847,22.8372,22.9872,285800.0
2007-03-01 10:10:00,30.66,30.75,30.59,30.64,219300.0,22.9872,23.0547,22.9347,22.9722,219300.0
2007-03-01 10:15:00,30.65,30.81,30.64,30.76,322800.0,22.9797,23.0996,22.9722,23.0622,322800.0
2007-03-01 10:20:00,30.76,30.8,30.59,30.64,309200.0,23.0622,23.0921,22.9347,22.9722,309200.0
2007-03-01 10:25:00,30.64,30.83,30.6,30.77,248000.0,22.9722,23.1146,22.9422,23.0697,248000.0
2007-03-01 10:30:00,30.77,30.78,30.63,30.63,208500.0,23.0697,23.0772,22.9647,22.9647,208500.0
2007-03-01 10:35:00,30.63,30.84,30.55,30.81,338400.0,22.9647,23.1221,22.9047,23.0996,338400.0
2007-03-01 10:40:00,30.8,30.86,30.6,30.81,187100.0,23.0921,23.1371,22.9422,23.0996,187100.0
2007-03-01 10:45:00,30.81,30.83,30.62,30.81,228100.0,23.0996,23.1146,22.9572,23.0996,228100.0
2007-03-01 10:50:00,30.82,30.95,30.68,30.95,246000.0,23.1071,23.2046,23.0022,23.2046,246000.0
2007-03-01 10:55:00,30.95,31.0,30.57,30.94,211600.0,23.2046,23.2421,22.9197,23.1971,211600.0
2007-03-01 11:00:00,30.95,31.0,30.61,30.98,227600.0,23.2046,23.2421,22.9497,23.2271,227600.0
2007-03-01 11:05:00,30.98,30.98,30.74,30.79,187400.0,23.2271,23.2271,23.0472,23.0847,187400.0
2007-03-01 11:10:00,30.85,30.92,30.73,30.88,208200.0,23.1296,23.1821,23.0397,23.1521,208200.0
2007-03-01 11:15:00,30.89,31.0,30.87,30.93,286700.0,23.1596,23.2421,23.1446,23.1896,286700.0
2007-03-01 11:20:00,30.92,31.0,30.9,30.99,260400.0,23.1821,23.2421,23.1671,23.2346,260400.0
2007-03-01 11:25:00,30.98,31.0,30.9,30.93,290800.0,23.2271,23.2421,23.1671,23.1896,290800.0
2007-03-01 11:30:00,30.93,31.06,30.83,31.05,607900.0,23.1896,23.2871,23.1146,23.2796,607900.0
2007-03-01 11:35:00,30.89,31.09,30.87,31.06,400200.0,23.1596,23.3096,23.1446,23.2871,400200.0
2007-03-01 11:40:00,30.95,31.06,30.95,30.96,208300.0,23.2046,23.2871,23.2046,23.2121,208300.0
2007-03-01 11:45:00,30.97,31.08,30.91,31.04,207400.0,23.2196,23.3021,23.1746,23.2721,207400.0
2007-03-01 11:50:00,31.03,31.09,30.99,31.04,272200.0,23.2646,23.3096,23.2346,23.2721,272200.0
2007-03-01 11:55:00,31.05,31.07,30.98,30.99,161500.0,23.2796,23.2946,23.2271,23.2346,161500.0
2007-03-01 12:00:00,30.99,31.08,30.97,31.06,191100.0,23.2346,23.3021,23.2196,23.2871,191100.0
2007-03-01 12:05:00,31.05,31.07,30.98,31.05,121800.0,23.2796,23.2946,23.2271,23.2796,121800.0
2007-03-01 12:10:00,31.01,31.07,31.0,31.04,160400.0,23.2496,23.2946,23.2421,23.2721,160400.0
2007-03-01 12:15:00,31.03,31.05,30.93,30.95,178200.0,23.2646,23.2796,23.1896,23.2046,178200.0
2007-03-01 12:20:00,30.93,30.97,30.92,30.96,307800.0,23.1896,23.2196,23.1821,23.2121,307800.0
2007-03-01 12:25:00,30.97,31.01,30.96,31.01,130900.0,23.2196,23.2496,23.2121,23.2496,130900.0
2007-03-01 12:30:00,31.01,31.06,30.98,31.05,255300.0,23.2496,23.2871,23.2271,23.2796,255300.0
2007-03-01 12:35:00,31.04,31.09,31.04,31.08,271700.0,23.2721,23.3096,23.2721,23.3021,271700.0
2007-03-01 12:40:00,31.08,31.15,31.07,31.13,149500.0,23.3021,23.3546,23.2946,23.3396,149500.0
2007-03-01 12:45:00,31.13,31.22,31.13,31.2,152300.0,23.3396,23.407,23.3396,23.392,152300.0
2007-03-01 12:50:00,31.2,31.29,31.19,31.25,288700.0,23.392,23.4595,23.3845,23.4295,288700.0
2007-03-01 12:55:00,31.24,31.31,31.24,31.3,171000.0,23.422,23.4745,23.422,23.467,171000.0
2007-03-01 13:00:00,31.3,31.3,31.23,31.27,210100.0,23.467,23.467,23.4145,23.4445,210100.0
2007-03-01 13:05:00,31.27,31.33,31.21,31.22,178600.0,23.4445,23.4895,23.3995,23.407,178600.0
2007-03-01 13:10:00,31.21,31.26,31.18,31.21,100500.0,23.3995,23.437,23.3771,23.3995,100500.0
2007-03-01 13:15:00,31.22,31.29,31.2,31.29,143700.0,23.407,23.4595,23.392,23.4595,143700.0
2007-03-01 13:20:00,31.29,31.3,31.23,31.24,51800.0,23.4595,23.467,23.4145,23.422,51800.0
2007-03-01 13:25:00,31.24,31.33,31.23,31.33,125800.0,23.422,23.4895,23.4145,23.4895,125800.0
2007-03-01 13:30:00,31.33,31.37,31.31,31.35,144200.0,23.4895,23.5195,23.4745,23.5045,144200.0
2007-03-01 13:35:00,31.34,31.4,31.33,31.35,141900.0,23.497,23.542,23.4895,23.5045,141900.0
2007-03-01 13:40:00,31.35,31.39,31.32,31.32,172900.0,23.5045,23.5345,23.482,23.482,172900.0
2007-03-01 13:45:00,31.33,31.4,31.25,31.39,127400.0,23.4895,23.542,23.4295,23.5345,127400.0
2007-03-01 13:50:00,31.4,31.4,31.35,31.36,66000.0,23.542,23.542,23.5045,23.512,66000.0
2007-03-01 13:55:00,31.34,31.42,31.31,31.42,160800.0,23.497,23.557,23.4745,23.557,160800.0
2007-03-01 14:00:00,31.42,31.51,31.41,31.51,298200.0,23.557,23.6245,23.5495,23.6245,298200.0
2007-03-01 14:05:00,31.51,31.55,31.48,31.52,167000.0,23.6245,23.6545,23.602,23.632,167000.0
2007-03-01 14:10:00,31.51,31.52,31.43,31.47,125400.0,23.6245,23.632,23.5645,23.5945,125400.0
2007-03-01 14:15:00,31.48,31.55,31.47,31.53,150100.0,23.602,23.6545,23.5945,23.6395,150100.0
2007-03-01 14:20:00,31.53,31.59,31.52,31.58,200500.0,23.6395,23.6844,23.632,23.6769,200500.0
2007-03-01 14:25:00,31.58,31.6,31.51,31.58,148000.0,23.6769,23.6919,23.6245,23.6769,148000.0
2007-03-01 14:30:00,31.58,31.68,31.57,31.66,313800.0,23.6769,23.7519,23.6695,23.7369,313800.0
2007-03-01 14:35:00,31.65,31.7,31.6,31.7,249400.0,23.7294,23.7669,23.6919,23.7669,249400.0
2007-03-01 14:40:00,31.69,31.74,31.66,31.68,164900.0,23.7594,23.7969,23.7369,23.7519,164900.0
2007-03-01 14:45:00,31.69,31.74,31.68,31.74,205100.0,23.7594,23.7969,23.7519,23.7969,205100.0
2007-03-01 14:50:00,31.74,31.77,31.68,31.69,171800.0,23.7969,23.8194,23.7519,23.7594,171800.0
2007-03-01 14:55:00,31.69,31.7,31.58,31.6,227900.0,23.7594,23.7669,23.6769,23.6919,227900.0
2007-03-01 15:00:00,31.6,31.62,31.51,31.54,197200.0,23.6919,23.7069,23.6245,23.647,197200.0
2007-03-01 15:05:00,31.53,31.68,31.52,31.62,248100.0,23.6395,23.7519,23.632,23.7069,248100.0
2007-03-01 15:10:00,31.62,31.66,31.59,31.62,116200.0,23.7069,23.7369,23.6844,23.7069,116200.0
2007-03-01 15:15:00,31.62,31.63,31.55,31.57,167900.0,23.7069,23.7144,23.6545,23.6695,167900.0
2007-03-01 15:20:00,31.57,31.59,31.52,31.52,212200.0,23.6695,23.6844,23.632,23.632,212200.0
2007-03-01 15:25:00,31.52,31.53,31.4,31.51,413200.0,23.632,23.6395,23.542,23.6245,413200.0
2007-03-01 15:30:00,31.51,31.58,31.4,31.45,280500.0,23.6245,23.6769,23.542,23.5795,280500.0
2007-03-01 15:35:00,31.44,31.46,31.38,31.41,224200.0,23.572,23.587,23.527,23.5495,224200.0
2007-03-01 15:40:00,31.41,31.42,31.32,31.38,343600.0,23.5495,23.557,23.482,23.527,343600.0
2007-03-01 15:45:00,31.38,31.39,31.3,31.38,343100.0,23.527,23.5345,23.467,23.527,343100.0
2007-03-01 15:50:00,31.38,31.41,31.36,31.41,388100.0,23.527,23.5495,23.512,23.5495,388100.0
2007-03-01 15:55:00,31.4,31.42,31.34,31.35,471300.0,23.542,23.557,23.497,23.5045,471300.0
2007-03-02 09:30:00,31.34,31.47,31.24,31.32,205100.0,23.497,23.5945,23.422,23.482,205100.0
2007-03-02 09:35:00,31.32,31.48,31.29,31.3,278500.0,23.482,23.602,23.4595,23.467,278500.0
2007-03-02 09:40:00,31.31,31.65,31.31,31.54,381300.0,23.4745,23.7294,23.4745,23.647,381300.0
2007-03-02 09:45:00,31.54,31.65,31.38,31.39,333700.0,23.647,23.7294,23.527,23.5345,333700.0
2007-03-02 09:50:00,31.39,31.42,31.31,31.32,221100.0,23.5345,23.557,23.4745,23.482,221100.0
2007-03-02 09:55:00,31.32,31.37,31.2,31.3,417000.0,23.482,23.5195,23.392,23.467,417000.0
2007-03-02 10:00:00,31.3,31.37,31.2,31.36,227700.0,23.467,23.5195,23.392,23.512,227700.0
2007-03-02 10:05:00,31.35,31.46,31.33,31.44,461700.0,23.5045,23.587,23.4895,23.572,461700.0
2007-03-02 10:10:00,31.44,31.55,31.44,31.54,497900.0,23.572,23.6545,23.572,23.647,497900.0
2007-03-02 10:15:00,31.55,31.57,31.51,31.54,294400.0,23.6545,23.6695,23.6245,23.647,294400.0
2007-03-02 10:20:00,31.54,31.54,31.4,31.4,273400.0,23.647,23.647,23.542,23.542,273400.0
2007-03-02 10:25:00,31.4,31.41,31.34,31.41,186700.0,23.542,23.5495,23.497,23.5495,186700.0
2007-03-02 10:30:00,31.41,31.44,31.37,31.42,154700.0,23.5495,23.572,23.5195,23.557,154700.0
2007-03-02 10:35:00,31.42,31.43,31.32,31.32,174300.0,23.557,23.5645,23.482,23.482,174300.0
2007-03-02 10:40:00,31.32,31.37,31.25,31.34,180600.0,23.482,23.5195,23.4295,23.497,180600.0
2007-03-02 10:45:00,31.35,31.44,31.33,31.43,175100.0,23.5045,23.572,23.4895,23.5645,175100.0
2007-03-02 10:50:00,31.43,31.44,31.39,31.41,119200.0,23.5645,23.572,23.5345,23.5495,119200.0
2007-03-02 10:55:00,31.4,31.45,31.4,31.42,113700.0,23.542,23.5795,23.542,23.557,113700.0
2007-03-02 11:00:00,31.43,31.43,31.33,31.35,167300.0,23.5645,23.5645,23.4895,23.5045,167300.0
2007-03-02 11:05:00,31.34,31.4,31.32,31.39,94300.0,23.497,23.542,23.482,23.5345,94300.0
2007-03-02 11:10:00,31.38,31.41,31.34,31.37,288800.0,23.527,23.5495,23.497,23.5195,288800.0
2007-03-02 11:15:00,31.37,31.4,31.35,31.36,165100.0,23.5195,23.542,23.5045,23.512,165100.0
2007-03-02 11:20:00,31.36,31.38,31.33,31.34,213500.0,23.512,23.527,23.4895,23.497,213500.0
2007-03-02 11:25:00,31.34,31.34,31.28,31.28,116400.0,23.497,23.497,23.452,23.452,116400.0
2007-03-02 11:30:00,31.28,31.29,31.25,31.26,132200.0,23.452,23.4595,23.4295,23.437,132200.0
2007-03-02 11:35:00,31.26,31.27,31.21,31.21,108000.0,23.437,23.4445,23.3995,23.3995,108000.0
2007-03-02 11:40:00,31.22,31.24,31.11,31.12,259000.0,23.407,23.422,23.3246,23.3321,259000.0
2007-03-02 11:45:00,31.12,31.26,31.12,31.24,243000.0,23.3321,23.437,23.3321,23.422,243000.0
2007-03-02 11:50:00,31.23,31.26,31.2,31.2,202300.0,23.4145,23.437,23.392,23.392,202300.0
2007-03-02 11:55:00,31.2,31.31,31.2,31.3,229700.0,23.392,23.4745,23.392,23.467,229700.0
2007-03-02 12:00:00,31.31,31.32,31.25,31.32,221200.0,23.4745,23.482,23.4295,23.482,221200.0
2007-03-02 12:05:00,31.32,31.36,31.25,31.3,293500.0,23.482,23.512,23.4295,23.467,293500.0
2007-03-02 12:10:00,31.3,31.32,31.22,31.25,165700.0,23.467,23.482,23.407,23.4295,165700.0
2007-03-02 12:15:00,31.25,31.26,31.12,31.14,201500.0,23.4295,23.437,23.3321,23.3471,201500.0
2007-03-02 12:20:00,31.14,31.21,31.11,31.16,298200.0,23.3471,23.3995,23.3246,23.3621,298200.0
2007-03-02 12:25:00,31.16,31.16,31.08,31.08,202100.0,23.3621,23.3621,23.3021,23.3021,202100.0
2007-03-02 12:30:00,31.08,31.12,31.03,31.1,263800.0,23.3021,23.3321,23.2646,23.3171,263800.0
2007-03-02 12:35:00,31.1,31.12,31.02,31.06,141600.0,23.3171,23.3321,23.2571,23.2871,141600.0
2007-03-02 12:40:00,31.06,31.07,30.99,31.0,150800.0,23.2871,23.2946,23.2346,23.2421,150800.0
2007-03-02 12:45:00,31.01,31.07,31.0,31.0,313000.0,23.2496,23.2946,23.2421,23.2421,313000.0
2007-03-02 12:50:00,31.01,31.05,31.0,31.02,168900.0,23.2496,23.2796,23.2421,23.2571,168900.0
2007-03-02 12:55:00,31.03,31.17,30.99,31.16,317700.0,23.2646,23.3696,23.2346,23.3621,317700.0
2007-03-02 13:00:00,31.16,31.2,31.06,31.1,258300.0,23.3621,23.392,23.2871,23.3171,258300.0
2007-03-02 13:05:00,31.09,31.12,31.04,31.04,91100.0,23.3096,23.3321,23.2721,23.2721,91100.0
2007-03-02 13:10:00,31.04,31.05,31.0,31.04,129100.0,23.2721,23.2796,23.2421,23.2721,129100.0
2007-03-02 13:15:00,31.04,31.07,31.03,31.04,168600.0,23.2721,23.2946,23.2646,23.2721,168600.0
2007-03-02 13:20:00,31.04,31.04,31.0,31.01,179300.0,23.2721,23.2721,23.2421,23.2496,179300.0
2007-03-02 13:25:00,31.01,31.03,30.91,30.91,215700.0,23.2496,23.2646,23.1746,23.1746,215700.0
2007-03-02 13:30:00,30.91,30.92,30.83,30.89,229600.0,23.1746,23.1821,23.1146,23.1596,229600.0
2007-03-02 13:35:00,30.88,30.95,30.88,30.9,98600.0,23.1521,23.2046,23.1521,23.1671,98600.0
2007-03-02 13:40:00,30.9,30.96,30.88,30.95,103300.0,23.1671,23.2121,23.1521,23.2046,103300.0
2007-03-02 13:45:00,30.94,30.99,30.93,30.99,387200.0,23.1971,23.2346,23.1896,23.2346,387200.0
2007-03-02 13:50:00,30.99,30.99,30.88,30.88,223300.0,23.2346,23.2346,23.1521,23.1521,223300.0
2007-03-02 13:55:00,30.88,30.92,30.84,30.9,487300.0,23.1521,23.1821,23.1221,23.1671,487300.0
2007-03-02 14:00:00,30.9,30.91,30.85,30.87,400000.0,23.1671,23.1746,23.1296,23.1446,400000.0
2007-03-02 14:05:00,30.87,30.9,30.85,30.9,351900.0,23.1446,23.1671,23.1296,23.1671,351900.0
2007-03-02 14:10:00,30.89,30.96,30.89,30.9,626900.0,23.1596,23.2121,23.1596,23.1671,626900.0
2007-03-02 14:15:00,30.9,30.97,30.9,30.97,563000.0,23.1671,23.2196,23.1671,23.2196,563000.0
2007-03-02 14:20:00,30.98,31.01,30.88,30.91,499000.0,23.2271,23.2496,23.1521,23.1746,499000.0
2007-03-02 14:25:00,30.91,30.91,30.81,30.85,297900.0,23.1746,23.1746,23.0996,23.1296,297900.0
2007-03-02 14:30:00,30.84,30.89,30.82,30.84,133000.0,23.1221,23.1596,23.1071,23.1221,133000.0
2007-03-02 14:35:00,30.83,30.88,30.82,30.88,125000.0,23.1146,23.1521,23.1071,23.1521,125000.0
2007-03-02 14:40:00,30.88,30.97,30.88,30.95,154600.0,23.1521,23.2196,23.1521,23.2046,154600.0
2007-03-02 14:45:00,30.95,30.96,30.89,30.94,256600.0,23.2046,23.2121,23.1596,23.1971,256600.0
2007-03-02 14:50:00,30.93,30.96,30.91,30.92,88500.0,23.1896,23.2121,23.1746,23.1821,88500.0
2007-03-02 14:55:00,30.93,30.94,30.87,30.88,113400.0,23.1896,23.1971,23.1446,23.1521,113400.0
2007-03-02 15:00:00,30.88,31.02,30.88,30.97,140700.0,23.1521,23.2571,23.1521,23.2196,140700.0
2007-03-02 15:05:00,30.97,30.98,30.86,30.94,189900.0,23.2196,23.2271,23.1371,23.1971,189900.0
2007-03-02 15:10:00,30.94,31.0,30.92,30.98,160600.0,23.1971,23.2421,23.1821,23.2271,160600.0
2007-03-02 15:15:00,30.98,31.0,30.95,30.98,338400.0,23.2271,23.2421,23.2046,23.2271,338400.0
2007-03-02 15:20:00,30.97,30.99,30.93,30.94,119400.0,23.2196,23.2346,23.1896,23.1971,119400.0
2007-03-02 15:25:00,30.94,31.01,30.94,31.01,159200.0,23.1971,23.2496,23.1971,23.2496,159200.0
2007-03-02 15:30:00,31.01,31.03,30.93,30.94,147100.0,23.2496,23.2646,23.1896,23.1971,147100.0
2007-03-02 15:35:00,30.94,31.02,30.94,31.0,116500.0,23.1971,23.2571,23.1971,23.2421,116500.0
2007-03-02 15:40:00,31.01,31.02,30.97,31.01,198700.0,23.2496,23.2571,23.2196,23.2496,198700.0
2007-03-02 15:45:00,31.0,31.09,31.0,31.09,372100.0,23.2421,23.3096,23.2421,23.3096,372100.0
2007-03-02 15:50:00,31.09,31.1,31.05,31.09,399500.0,23.3096,23.3171,23.2796,23.3096,399500.0
2007-03-02 15:55:00,31.09,31.11,30.98,31.02,464700.0,23.3096,23.3246,23.2271,23.2571,464700.0
2007-03-05 09:30:00,30.48,30.6,30.41,30.58,349700.0,22.8522,22.9422,22.7997,22.9272,349700.0
2007-03-05 09:35:00,30.58,30.75,30.54,30.61,345000.0,22.9272,23.0547,22.8972,22.9497,345000.0
2007-03-05 09:40:00,30.61,30.75,30.61,30.74,264700.0,22.9497,23.0547,22.9497,23.0472,264700.0
2007-03-05 09:45:00,30.74,30.75,30.54,30.59,203200.0,23.0472,23.0547,22.8972,22.9347,203200.0
2007-03-05 09:50:00,30.59,30.75,30.56,30.73,258300.0,22.9347,23.0547,22.9122,23.0397,258300.0
2007-03-05 09:55:00,30.72,30.8,30.65,30.8,177900.0,23.0322,23.0921,22.9797,23.0921,177900.0
2007-03-05 10:00:00,30.8,30.82,30.74,30.82,236300.0,23.0921,23.1071,23.0472,23.1071,236300.0
2007-03-05 10:05:00,30.81,30.82,30.76,30.82,126200.0,23.0996,23.1071,23.0622,23.1071,126200.0
2007-03-05 10:10:00,30.82,30.98,30.8,30.95,180600.0,23.1071,23.2271,23.0921,23.2046,180600.0
2007-03-05 10:15:00,30.93,31.07,30.9,30.97,218700.0,23.1896,23.2946,23.1671,23.2196,218700.0
2007-03-05 10:20:00,30.97,31.1,30.95,30.96,173500.0,23.2196,23.3171,23.2046,23.2121,173500.0
2007-03-05 10:25:00,30.96,30.96,30.84,30.95,188100.0,23.2121,23.2121,23.1221,23.2046,188100.0
2007-03-05 10:30:00,30.95,30.96,30.85,30.87,228400.0,23.2046,23.2121,23.1296,23.1446,228400.0
2007-03-05 10:35:00,30.87,30.88,30.75,30.78,277100.0,23.1446,23.1521,23.0547,23.0772,277100.0
2007-03-05 10:40:00,30.79,30.84,30.74,30.75,222900.0,23.0847,23.1221,23.0472,23.0547,222900.0
2007-03-05 10:45:00,30.75,30.77,30.71,30.72,244600.0,23.0547,23.0697,23.0247,23.0322,244600.0
2007-03-05 10:50:00,30.72,30.8,30.71,30.78,199000.0,23.0322,23.0921,23.0247,23.0772,199000.0
2007-03-05 10:55:00,30.78,30.81,30.7,30.72,232300.0,23.0772,23.0996,23.0172,23.0322,232300.0
2007-03-05 11:00:00,30.72,30.73,30.65,30.68,227800.0,23.0322,23.0397,22.9797,23.0022,227800.0
2007-03-05 11:05:00,30.68,30.79,30.67,30.78,205300.0,23.0022,23.0847,22.9947,23.0772,205300.0
2007-03-05 11:10:00,30.77,30.8,30.72,30.73,118700.0,23.0697,23.0921,23.0322,23.0397,118700.0
2007-03-05 11:15:00,30.72,30.85,30.71,30.84,185700.0,23.0322,23.1296,23.0247,23.1221,185700.0
2007-03-05 11:20:00,30.84,30.88,30.77,30.78,170500.0,23.1221,23.1521,23.0697,23.0772,170500.0
2007-03-05 11:25:00,30.78,30.78,30.73,30.74,111100.0,23.0772,23.0772,23.0397,23.0472,111100.0
2007-03-05 11:30:00,30.74,30.75,30.7,30.71,119800.0,23.0472,23.0547,23.0172,23.0247,119800.0
2007-03-05 11:35:00,30.72,30.72,30.65,30.66,187700.0,23.0322,23.0322,22.9797,22.9872,187700.0
2007-03-05 11:40:00,30.67,30.67,30.58,30.6,274600.0,22.9947,22.9947,22.9272,22.9422,274600.0
2007-03-05 11:45:00,30.6,30.63,30.57,30.6,343300.0,22.9422,22.9647,22.9197,22.9422,343300.0
2007-03-05 11:50:00,30.6,30.62,30.47,30.48,256900.0,22.9422,22.9572,22.8447,22.8522,256900.0
2007-03-05 11:55:00,30.48,30.5,30.4,30.46,270300.0,22.8522,22.8672,22.7923,22.8372,270300.0
2007-03-05 12:00:00,30.45,30.46,30.4,30.42,193300.0,22.8297,22.8372,22.7923,22.8072,193300.0
2007-03-05 12:05:00,30.42,30.43,30.39,30.4,242600.0,22.8072,22.8147,22.7848,22.7923,242600.0
2007-03-05 12:10:00,30.4,30.51,30.4,30.42,394500.0,22.7923,22.8747,22.7923,22.8072,394500.0
2007-03-05 12:15:00,30.42,30.42,30.3,30.3,183300.0,22.8072,22.8072,22.7173,22.7173,183300.0
2007-03-05 12:20:00,30.31,30.34,30.3,30.33,166100.0,22.7248,22.7473,22.7173,22.7398,166100.0
2007-03-05 12:25:00,30.33,30.33,30.31,30.33,128500.0,22.7398,22.7398,22.7248,22.7398,128500.0
2007-03-05 12:30:00,30.33,30.35,30.31,30.32,109800.0,22.7398,22.7548,22.7248,22.7323,109800.0
2007-03-05 12:35:00,30.32,30.33,30.27,30.29,288500.0,22.7323,22.7398,22.6948,22.7098,288500.0
2007-03-05 12:40:00,30.29,30.32,30.28,30.32,207700.0,22.7098,22.7323,22.7023,22.7323,207700.0
2007-03-05 12:45:00,30.32,30.33,30.3,30.33,188500.0,22.7323,22.7398,22.7173,22.7398,188500.0
2007-03-05 12:50:00,30.33,30.37,30.31,30.36,195700.0,22.7398,22.7698,22.7248,22.7623,195700.0
2007-03-05 12:55:00,30.37,30.37,30.29,30.3,153900.0,22.7698,22.7698,22.7098,22.7173,153900.0
2007-03-05 13:00:00,30.3,30.31,30.27,30.28,100800.0,22.7173,22.7248,22.6948,22.7023,100800.0
2007-03-05 13:05:00,30.28,30.3,30.26,30.28,107100.0,22.7023,22.7173,22.6873,22.7023,107100.0
2007-03-05 13:10:00,30.28,30.3,30.25,30.29,158900.0,22.7023,22.7173,22.6798,22.7098,158900.0
2007-03-05 13:15:00,30.29,30.33,30.28,30.31,184600.0,22.7098,22.7398,22.7023,22.7248,184600.0
2007-03-05 13:20:00,30.3,30.32,30.27,30.27,83300.0,22.7173,22.7323,22.6948,22.6948,83300.0
2007-03-05 13:25:00,30.27,30.28,30.24,30.28,210800.0,22.6948,22.7023,22.6723,22.7023,210800.0
2007-03-05 13:30:00,30.27,30.33,30.26,30.33,192200.0,22.6948,22.7398,22.6873,22.7398,192200.0
2007-03-05 13:35:00,30.33,30.4,30.32,30.39,156100.0,22.7398,22.7923,22.7323,22.7848,156100.0
2007-03-05 13:40:00,30.39,30.44,30.38,30.41,189000.0,22.7848,22.8222,22.7773,22.7997,189000.0
2007-03-05 13:45:00,30.41,30.42,30.36,30.37,148900.0,22.7997,22.8072,22.7623,22.7698,148900.0
2007-03-05 13:50:00,30.37,30.41,30.37,30.41,91900.0,22.7698,22.7997,22.7698,22.7997,91900.0
2007-03-05 13:55:00,30.4,30.43,30.39,30.42,108400.0,22.7923,22.8147,22.7848,22.8072,108400.0
2007-03-05 14:00:00,30.43,30.5,30.42,30.47,219400.0,22.8147,22.8672,22.8072,22.8447,219400.0
2007-03-05 14:05:00,30.47,30.5,30.43,30.45,92300.0,22.8447,22.8672,22.8147,22.8297,92300.0
2007-03-05 14:10:00,30.44,30.46,30.3,30.3,160500.0,22.8222,22.8372,22.7173,22.7173,160500.0
2007-03-05 14:15:00,30.31,30.39,30.3,30.38,118900.0,22.7248,22.7848,22.7173,22.7773,118900.0
2007-03-05 14:20:00,30.38,30.45,30.36,30.44,149900.0,22.7773,22.8297,22.7623,22.8222,149900.0
2007-03-05 14:25:00,30.44,30.46,30.39,30.4,140100.0,22.8222,22.8372,22.7848,22.7923,140100.0
2007-03-05 14:30:00,30.4,30.47,30.4,30.45,168800.0,22.7923,22.8447,22.7923,22.8297,168800.0
2007-03-05 14:35:00,30.45,30.47,30.43,30.45,99800.0,22.8297,22.8447,22.8147,22.8297,99800.0
2007-03-05 14:40:00,30.45,30.47,30.45,30.45,58500.0,22.8297,22.8447,22.8297,22.8297,58500.0
2007-03-05 14:45:00,30.45,30.55,30.42,30.55,135600.0,22.8297,22.9047,22.8072,22.9047,135600.0
2007-03-05 14:50:00,30.54,30.54,30.49,30.51,126600.0,22.8972,22.8972,22.8597,22.8747,126600.0
2007-03-05 14:55:00,30.5,30.54,30.5,30.52,73700.0,22.8672,22.8972,22.8672,22.8822,73700.0
2007-03-05 15:00:00,30.52,30.53,30.4,30.41,115100.0,22.8822,22.8897,22.7923,22.7997,115100.0
2007-03-05 15:05:00,30.41,30.41,30.31,30.32,160600.0,22.7997,22.7997,22.7248,22.7323,160600.0
2007-03-05 15:10:00,30.32,30.34,30.28,30.32,253700.0,22.7323,22.7473,22.7023,22.7323,253700.0
2007-03-05 15:15:00,30.33,30.43,30.33,30.41,184100.0,22.7398,22.8147,22.7398,22.7997,184100.0
2007-03-05 15:20:00,30.41,30.49,30.4,30.47,115700.0,22.7997,22.8597,22.7923,22.8447,115700.0
2007-03-05 15:25:00,30.47,30.52,30.44,30.49,167200.0,22.8447,22.8822,22.8222,22.8597,167200.0
2007-03-05 15:30:00,30.48,30.5,30.44,30.44,88400.0,22.8522,22.8672,22.8222,22.8222,88400.0
2007-03-05 15:35:00,30.44,30.45,30.35,30.35,168300.0,22.8222,22.8297,22.7548,22.7548,168300.0
2007-03-05 15:40:00,30.35,30.43,30.34,30.4,301900.0,22.7548,22.8147,22.7473,22.7923,301900.0
2007-03-05 15:45:00,30.4,30.41,30.4,30.41,173600.0,22.7923,22.7997,22.7923,22.7997,173600.0
2007-03-05 15:50:00,30.4,30.43,30.33,30.33,395100.0,22.7923,22.8147,22.7398,22.7398,395100.0
2007-03-05 15:55:00,30.34,30.35,30.28,30.32,345800.0,22.7473,22.7548,22.7023,22.7323,345800.0
2007-03-06 09:30:00,30.64,30.75,30.61,30.68,294000.0,22.9722,23.0547,22.9497,23.0022,294000.0
2007-03-06 09:35:00,30.67,30.86,30.65,30.82,262500.0,22.9947,23.1371,22.9797,23.1071,262500.0
2007-03-06 09:40:00,30.84,30.91,30.77,30.77,334300.0,23.1221,23.1746,23.0697,23.0697,334300.0
2007-03-06 09:45:00,30.77,30.8,30.65,30.65,155700.0,23.0697,23.0921,22.9797,22.9797,155700.0
2007-03-06 09:50:00,30.66,30.7,30.57,30.66,187200.0,22.9872,23.0172,22.9197,22.9872,187200.0
2007-03-06 09:55:00,30.66,30.85,30.66,30.84,300500.0,22.9872,23.1296,22.9872,23.1221,300500.0
2007-03-06 10:00:00,30.84,30.84,30.75,30.75,167000.0,23.1221,23.1221,23.0547,23.0547,167000.0
2007-03-06 10:05:00,30.76,30.82,30.75,30.78,180500.0,23.0622,23.1071,23.0547,23.0772,180500.0
2007-03-06 10:10:00,30.78,30.83,30.76,30.81,224100.0,23.0772,23.1146,23.0622,23.0996,224100.0
2007-03-06 10:15:00,30.82,30.84,30.79,30.81,147400.0,23.1071,23.1221,23.0847,23.0996,147400.0
2007-03-06 10:20:00,30.81,30.82,30.72,30.73,290900.0,23.0996,23.1071,23.0322,23.0397,290900.0
2007-03-06 10:25:00,30.73,30.8,30.72,30.8,194000.0,23.0397,23.0921,23.0322,23.0921,194000.0
2007-03-06 10:30:00,30.8,30.81,30.76,30.76,208200.0,23.0921,23.0996,23.0622,23.0622,208200.0
2007-03-06 10:35:00,30.76,30.79,30.73,30.73,127400.0,23.0622,23.0847,23.0397,23.0397,127400.0
2007-03-06 10:40:00,30.74,30.77,30.71,30.77,139000.0,23.0472,23.0697,23.0247,23.0697,139000.0
2007-03-06 10:45:00,30.77,30.79,30.73,30.78,194100.0,23.0697,23.0847,23.0397,23.0772,194100.0
2007-03-06 10:50:00,30.77,30.79,30.75,30.78,85500.0,23.0697,23.0847,23.0547,23.0772,85500.0
2007-03-06 10:55:00,30.78,30.8,30.72,30.72,238300.0,23.0772,23.0921,23.0322,23.0322,238300.0
2007-03-06 11:00:00,30.73,30.8,30.71,30.77,296000.0,23.0397,23.0921,23.0247,23.0697,296000.0
2007-03-06 11:05:00,30.77,30.77,30.7,30.72,189400.0,23.0697,23.0697,23.0172,23.0322,189400.0
2007-03-06 11:10:00,30.72,30.73,30.68,30.7,72500.0,23.0322,23.0397,23.0022,23.0172,72500.0
2007-03-06 11:15:00,30.71,30.71,30.62,30.69,175200.0,23.0247,23.0247,22.9572,23.0097,175200.0
2007-03-06 11:20:00,30.68,30.69,30.64,30.69,105300.0,23.0022,23.0097,22.9722,23.0097,105300.0
2007-03-06 11:25:00,30.69,30.75,30.69,30.73,129200.0,23.0097,23.0547,23.0097,23.0397,129200.0
2007-03-06 11:30:00,30.73,30.76,30.72,30.75,152200.0,23.0397,23.0622,23.0322,23.0547,152200.0
2007-03-06 11:35:00,30.75,30.82,30.74,30.82,213600.0,23.0547,23.1071,23.0472,23.1071,213600.0
2007-03-06 11:40:00,30.82,30.88,30.8,30.87,184300.0,23.1071,23.1521,23.0921,23.1446,184300.0
2007-03-06 11:45:00,30.87,30.92,30.87,30.9,304100.0,23.1446,23.1821,23.1446,23.1671,304100.0
2007-03-06 11:50:00,30.9,30.97,30.9,30.96,324700.0,23.1671,23.2196,23.1671,23.2121,324700.0
2007-03-06 11:55:00,30.95,30.97,30.9,30.93,206100.0,23.2046,23.2196,23.1671,23.1896,206100.0
2007-03-06 12:00:00,30.93,30.97,30.88,30.88,155500.0,23.1896,23.2196,23.1521,23.1521,155500.0
2007-03-06 12:05:00,30.89,30.93,30.87,30.93,175000.0,23.1596,23.1896,23.1446,23.1896,175000.0
2007-03-06 12:10:00,30.93,30.93,30.86,30.88,175000.0,23.1896,23.1896,23.1371,23.1521,175000.0
2007-03-06 12:15:00,30.89,30.91,30.87,30.9,259400.0,23.1596,23.1746,23.1446,23.1671,259400.0
2007-03-06 12:20:00,30.9,30.91,30.88,30.89,125100.0,23.1671,23.1746,23.1521,23.1596,125100.0
2007-03-06 12:25:00,30.89,30.9,30.84,30.9,86300.0,23.1596,23.1671,23.1221,23.1671,86300.0
2007-03-06 12:30:00,30.9,30.91,30.85,30.9,165900.0,23.1671,23.1746,23.1296,23.1671,165900.0
2007-03-06 12:35:00,30.9,30.92,30.84,30.84,637600.0,23.1671,23.1821,23.1221,23.1221,637600.0
2007-03-06 12:40:00,30.84,30.89,30.84,30.88,72600.0,23.1221,23.1596,23.1221,23.1521,72600.0
2007-03-06 12:45:00,30.88,30.9,30.86,30.88,95700.0,23.1521,23.1671,23.1371,23.1521,95700.0
2007-03-06 12:50:00,30.87,30.91,30.86,30.89,79300.0,23.1446,23.1746,23.1371,23.1596,79300.0
2007-03-06 12:55:00,30.9,30.95,30.87,30.95,113200.0,23.1671,23.2046,23.1446,23.2046,113200.0
2007-03-06 13:00:00,30.95,30.99,30.95,30.96,159500.0,23.2046,23.2346,23.2046,23.2121,159500.0
2007-03-06 13:05:00,30.96,30.98,30.92,30.95,167800.0,23.2121,23.2271,23.1821,23.2046,167800.0
2007-03-06 13:10:00,30.94,30.95,30.92,30.92,90500.0,23.1971,23.2046,23.1821,23.1821,90500.0
2007-03-06 13:15:00,30.92,30.93,30.9,30.91,78400.0,23.1821,23.1896,23.1671,23.1746,78400.0
2007-03-06 13:20:00,30.9,30.91,30.87,30.9,156600.0,23.1671,23.1746,23.1446,23.1671,156600.0
2007-03-06 13:25:00,30.89,30.91,30.85,30.86,122900.0,23.1596,23.1746,23.1296,23.1371,122900.0
2007-03-06 13:30:00,30.86,30.93,30.85,30.9,248100.0,23.1371,23.1896,23.1296,23.1671,248100.0
2007-03-06 13:35:00,30.9,30.94,30.9,30.93,52500.0,23.1671,23.1971,23.1671,23.1896,52500.0
2007-03-06 13:40:00,30.94,30.99,30.93,30.99,131600.0,23.1971,23.2346,23.1896,23.2346,131600.0
2007-03-06 13:45:00,30.99,31.07,30.97,31.0,294000.0,23.2346,23.2946,23.2196,23.2421,294000.0
2007-03-06 13:50:00,31.01,31.01,30.96,30.98,190200.0,23.2496,23.2496,23.2121,23.2271,190200.0
2007-03-06 13:55:00,30.96,30.97,30.92,30.94,81600.0,23.2121,23.2196,23.1821,23.1971,81600.0
2007-03-06 14:00:00,30.94,31.06,30.92,31.05,212300.0,23.1971,23.2871,23.1821,23.2796,212300.0
2007-03-06 14:05:00,31.05,31.06,30.95,30.95,211300.0,23.2796,23.2871,23.2046,23.2046,211300.0
2007-03-06 14:10:00,30.96,30.97,30.92,30.94,141100.0,23.2121,23.2196,23.1821,23.1971,141100.0
2007-03-06 14:15:00,30.94,31.0,30.93,30.95,117300.0,23.1971,23.2421,23.1896,23.2046,117300.0
2007-03-06 14:20:00,30.95,30.98,30.93,30.95,95600.0,23.2046,23.2271,23.1896,23.2046,95600.0
2007-03-06 14:25:00,30.95,30.97,30.94,30.97,65900.0,23.2046,23.2196,23.1971,23.2196,65900.0
2007-03-06 14:30:00,30.97,30.98,30.95,30.96,111100.0,23.2196,23.2271,23.2046,23.2121,111100.0
2007-03-06 14:35:00,30.96,30.97,30.91,30.97,171600.0,23.2121,23.2196,23.1746,23.2196,171600.0
2007-03-06 14:40:00,30.97,31.1,30.96,31.09,222100.0,23.2196,23.3171,23.2121,23.3096,222100.0
2007-03-06 14:45:00,31.09,31.09,30.99,31.0,156900.0,23.3096,23.3096,23.2346,23.2421,156900.0
2007-03-06 14:50:00,31.0,31.07,30.99,31.05,233500.0,23.2421,23.2946,23.2346,23.2796,233500.0
2007-03-06 14:55:00,31.06,31.18,31.05,31.18,192500.0,23.2871,23.3771,23.2796,23.3771,192500.0
2007-03-06 15:00:00,31.18,31.19,31.15,31.17,182700.0,23.3771,23.3845,23.3546,23.3696,182700.0
2007-03-06 15:05:00,31.17,31.17,31.15,31.16,96700.0,23.3696,23.3696,23.3546,23.3621,96700.0
2007-03-06 15:10:00,31.17,31.19,31.16,31.19,85700.0,23.3696,23.3845,23.3621,23.3845,85700.0
2007-03-06 15:15:00,31.19,31.19,31.13,31.15,109700.0,23.3845,23.3845,23.3396,23.3546,109700.0
2007-03-06 15:20:00,31.16,31.18,31.14,31.14,151500.0,23.3621,23.3771,23.3471,23.3471,151500.0
2007-03-06 15:25:00,31.14,31.15,31.08,31.09,242900.0,23.3471,23.3546,23.3021,23.3096,242900.0
2007-03-06 15:30:00,31.08,31.09,30.99,31.05,433100.0,23.3021,23.3096,23.2346,23.2796,433100.0
2007-03-06 15:35:00,31.06,31.11,31.0,31.03,209500.0,23.2871,23.3246,23.2421,23.2646,209500.0
2007-03-06 15:40:00,31.03,31.08,30.98,30.99,133700.0,23.2646,23.3021,23.2271,23.2346,133700.0
2007-03-06 15:45:00,30.99,30.99,30.91,30.92,173400.0,23.2346,23.2346,23.1746,23.1821,173400.0
2007-03-06 15:50:00,30.91,30.97,30.9,30.95,474400.0,23.1746,23.2196,23.1671,23.2046,474400.0
2007-03-06 15:55:00,30.95,31.0,30.93,30.98,272200.0,23.2046,23.2421,23.1896,23.2271,272200.0
2007-03-07 09:30:00,31.07,31.09,30.86,31.01,181200.0,23.2946,23.3096,23.1371,23.2496,181200.0
2007-03-07 09:35:00,31.01,31.17,31.01,31.14,148600.0,23.2496,23.3696,23.2496,23.3471,148600.0
2007-03-07 09:40:00,31.13,31.27,31.13,31.19,226800.0,23.3396,23.4445,23.3396,23.3845,226800.0
2007-03-07 09:45:00,31.19,31.32,31.19,31.28,156600.0,23.3845,23.482,23.3845,23.452,156600.0
2007-03-07 09:50:00,31.27,31.29,31.21,31.27,170000.0,23.4445,23.4595,23.3995,23.4445,170000.0
2007-03-07 09:55:00,31.26,31.28,31.2,31.21,316000.0,23.437,23.452,23.392,23.3995,316000.0
2007-03-07 10:00:00,31.21,31.24,31.14,31.19,501100.0,23.3995,23.422,23.3471,23.3845,501100.0
2007-03-07 10:05:00,31.18,31.22,31.15,31.2,354100.0,23.3771,23.407,23.3546,23.392,354100.0
2007-03-07 10:10:00,31.2,31.23,31.2,31.21,203200.0,23.392,23.4145,23.392,23.3995,203200.0
2007-03-07 10:15:00,31.22,31.3,31.21,31.3,220300.0,23.407,23.467,23.3995,23.467,220300.0
2007-03-07 10:20:00,31.3,31.4,31.3,31.33,424000.0,23.467,23.542,23.467,23.4895,424000.0
2007-03-07 10:25:00,31.33,31.4,31.24,31.37,240500.0,23.4895,23.542,23.422,23.5195,240500.0
2007-03-07 10:30:00,31.38,31.71,31.37,31.64,627600.0,23.527,23.7744,23.5195,23.7219,627600.0
2007-03-07 10:35:00,31.63,31.73,31.55,31.58,310700.0,23.7144,23.7894,23.6545,23.6769,310700.0
2007-03-07 10:40:00,31.58,31.66,31.5,31.55,440900.0,23.6769,23.7369,23.617,23.6545,440900.0
2007-03-07 10:45:00,31.54,31.59,31.52,31.52,242900.0,23.647,23.6844,23.632,23.632,242900.0
2007-03-07 10:50:00,31.53,31.53,31.45,31.46,285000.0,23.6395,23.6395,23.5795,23.587,285000.0
2007-03-07 10:55:00,31.46,31.49,31.32,31.34,570300.0,23.587,23.6095,23.482,23.497,570300.0
2007-03-07 11:00:00,31.34,31.41,31.24,31.41,517900.0,23.497,23.5495,23.422,23.5495,517900.0
2007-03-07 11:05:00,31.41,31.42,31.26,31.27,282400.0,23.5495,23.557,23.437,23.4445,282400.0
2007-03-07 11:10:00,31.27,31.39,31.21,31.38,272800.0,23.4445,23.5345,23.3995,23.527,272800.0
2007-03-07 11:15:00,31.37,31.49,31.35,31.47,377600.0,23.5195,23.6095,23.5045,23.5945,377600.0
2007-03-07 11:20:00,31.47,31.5,31.41,31.43,97100.0,23.5945,23.617,23.5495,23.5645,97100.0
2007-03-07 11:25:00,31.42,31.47,31.39,31.39,102500.0,23.557,23.5945,23.5345,23.5345,102500.0
2007-03-07 11:30:00,31.38,31.39,31.2,31.25,243600.0,23.527,23.5345,23.392,23.4295,243600.0
2007-03-07 11:35:00,31.24,31.36,31.22,31.32,205600.0,23.422,23.512,23.407,23.482,205600.0
2007-03-07 11:40:00,31.33,31.35,31.3,31.32,99400.0,23.4895,23.5045,23.467,23.482,99400.0
2007-03-07 11:45:00,31.31,31.32,31.22,31.29,141200.0,23.4745,23.482,23.407,23.4595,141200.0
2007-03-07 11:50:00,31.3,31.4,31.29,31.37,153900.0,23.467,23.542,23.4595,23.5195,153900.0
2007-03-07 11:55:00,31.36,31.44,31.34,31.34,307800.0,23.512,23.572,23.497,23.497,307800.0
2007-03-07 12:00:00,31.34,31.37,31.33,31.36,242100.0,23.497,23.5195,23.4895,23.512,242100.0
2007-03-07 12:05:00,31.36,31.39,31.35,31.38,105500.0,23.512,23.5345,23.5045,23.527,105500.0
2007-03-07 12:10:00,31.38,31.49,31.33,31.49,195800.0,23.527,23.6095,23.4895,23.6095,195800.0
2007-03-07 12:15:00,31.49,31.49,31.43,31.43,81300.0,23.6095,23.6095,23.5645,23.5645,81300.0
2007-03-07 12:20:00,31.43,31.46,31.4,31.42,118800.0,23.5645,23.587,23.542,23.557,118800.0
2007-03-07 12:25:00,31.42,31.47,31.3,31.46,170400.0,23.557,23.5945,23.467,23.587,170400.0
2007-03-07 12:30:00,31.47,31.5,31.47,31.49,338700.0,23.5945,23.617,23.5945,23.6095,338700.0
2007-03-07 12:35:00,31.5,31.59,31.47,31.57,146400.0,23.617,23.6844,23.5945,23.6695,146400.0
2007-03-07 12:40:00,31.57,31.57,31.51,31.55,52500.0,23.6695,23.6695,23.6245,23.6545,52500.0
2007-03-07 12:45:00,31.54,31.65,31.49,31.63,117500.0,23.647,23.7294,23.6095,23.7144,117500.0
2007-03-07 12:50:00,31.62,31.63,31.55,31.61,507300.0,23.7069,23.7144,23.6545,23.6994,507300.0
2007-03-07 12:55:00,31.6,31.67,31.4,31.66,167300.0,23.6919,23.7444,23.542,23.7369,167300.0
2007-03-07 13:00:00,31.66,31.73,31.49,31.71,242000.0,23.7369,23.7894,23.6095,23.7744,242000.0
2007-03-07 13:05:00,31.71,31.73,31.49,31.68,127000.0,23.7744,23.7894,23.6095,23.7519,127000.0
2007-03-07 13:10:00,31.68,31.74,31.49,31.74,237400.0,23.7519,23.7969,23.6095,23.7969,237400.0
2007-03-07 13:15:00,31.74,31.81,31.72,31.8,324500.0,23.7969,23.8494,23.7819,23.8419,324500.0
2007-03-07 13:20:00,31.81,31.83,31.73,31.83,266400.0,23.8494,23.8644,23.7894,23.8644,266400.0
2007-03-07 13:25:00,31.78,31.82,31.73,31.74,223200.0,23.8269,23.8569,23.7894,23.7969,223200.0
2007-03-07 13:30:00,31.75,31.81,31.73,31.79,673200.0,23.8044,23.8494,23.7894,23.8344,673200.0
2007-03-07 13:35:00,31.79,31.9,31.78,31.88,155300.0,23.8344,23.9169,23.8269,23.9019,155300.0
2007-03-07 13:40:00,31.88,31.89,31.73,31.73,215200.0,23.9019,23.9094,23.7894,23.7894,215200.0
2007-03-07 13:45:00,31.72,31.78,31.69,31.73,347400.0,23.7819,23.8269,23.7594,23.7894,347400.0
2007-03-07 13:50:00,31.72,31.74,31.68,31.7,369000.0,23.7819,23.7969,23.7519,23.7669,369000.0
2007-03-07 13:55:00,31.7,31.72,31.68,31.7,210900.0,23.7669,23.7819,23.7519,23.7669,210900.0
2007-03-07 14:00:00,31.71,31.74,31.63,31.63,210400.0,23.7744,23.7969,23.7144,23.7144,210400.0
2007-03-07 14:05:00,31.63,31.66,31.6,31.6,195700.0,23.7144,23.7369,23.6919,23.6919,195700.0
2007-03-07 14:10:00,31.61,31.64,31.5,31.6,387700.0,23.6994,23.7219,23.617,23.6919,387700.0
2007-03-07 14:15:00,31.6,31.71,31.58,31.7,158300.0,23.6919,23.7744,23.6769,23.7669,158300.0
2007-03-07 14:20:00,31.7,31.71,31.62,31.62,274400.0,23.7669,23.7744,23.7069,23.7069,274400.0
2007-03-07 14:25:00,31.62,31.72,31.59,31.71,136600.0,23.7069,23.7819,23.6844,23.7744,136600.0
2007-03-07 14:30:00,31.72,31.78,31.71,31.76,101500.0,23.7819,23.8269,23.7744,23.8119,101500.0
2007-03-07 14:35:00,31.76,31.77,31.7,31.71,74600.0,23.8119,23.8194,23.7669,23.7744,74600.0
2007-03-07 14:40:00,31.7,31.74,31.7,31.7,151600.0,23.7669,23.7969,23.7669,23.7669,151600.0
2007-03-07 14:45:00,31.7,31.76,31.69,31.76,86100.0,23.7669,23.8119,23.7594,23.8119,86100.0
2007-03-07 14:50:00,31.77,31.79,31.71,31.74,199500.0,23.8194,23.8344,23.7744,23.7969,199500.0
2007-03-07 14:55:00,31.74,31.74,31.63,31.63,151700.0,23.7969,23.7969,23.7144,23.7144,151700.0
2007-03-07 15:00:00,31.62,31.71,31.62,31.7,222000.0,23.7069,23.7744,23.7069,23.7669,222000.0
2007-03-07 15:05:00,31.7,31.75,31.69,31.73,217200.0,23.7669,23.8044,23.7594,23.7894,217200.0
2007-03-07 15:10:00,31.73,31.78,31.7,31.73,5946600.0,23.7894,23.8269,23.7669,23.7894,5946600.0
2007-03-07 15:15:00,31.73,31.76,31.26,31.68,555200.0,23.7894,23.8119,23.437,23.7519,555200.0
2007-03-07 15:20:00,31.67,31.72,31.62,31.64,480700.0,23.7444,23.7819,23.7069,23.7219,480700.0
2007-03-07 15:25:00,31.64,31.71,31.63,31.64,664000.0,23.7219,23.7744,23.7144,23.7219,664000.0
2007-03-07 15:30:00,31.64,31.66,31.55,31.56,344500.0,23.7219,23.7369,23.6545,23.662,344500.0
2007-03-07 15:35:00,31.55,31.65,31.54,31.61,467800.0,23.6545,23.7294,23.647,23.6994,467800.0
2007-03-07 15:40:00,31.6,31.61,31.46,31.5,386400.0,23.6919,23.6994,23.587,23.617,386400.0
2007-03-07 15:45:00,31.5,31.51,31.4,31.44,427000.0,23.617,23.6245,23.542,23.572,427000.0
2007-03-07 15:50:00,31.44,31.49,31.26,31.4,780900.0,23.572,23.6095,23.437,23.542,780900.0
2007-03-07 15:55:00,31.41,31.44,31.29,31.42,1146400.0,23.5495,23.572,23.4595,23.557,1146400.0
2007-03-08 09:30:00,31.69,31.75,31.6,31.62,735400.0,23.7594,23.8044,23.6919,23.7069,735400.0
2007-03-08 09:35:00,31.66,31.7,31.51,31.61,291000.0,23.7369,23.7669,23.6245,23.6994,291000.0
2007-03-08 09:40:00,31.63,31.69,31.59,31.67,351100.0,23.7144,23.7594,23.6844,23.7444,351100.0
2007-03-08 09:45:00,31.67,31.68,31.55,31.55,761800.0,23.7444,23.7519,23.6545,23.6545,761800.0
2007-03-08 09:50:00,31.56,31.56,31.36,31.36,382900.0,23.662,23.662,23.512,23.512,382900.0
2007-03-08 09:55:00,31.36,31.52,31.29,31.49,281700.0,23.512,23.632,23.4595,23.6095,281700.0
2007-03-08 10:00:00,31.49,31.61,31.48,31.54,242800.0,23.6095,23.6994,23.602,23.647,242800.0
2007-03-08 10:05:00,31.53,31.57,31.5,31.55,692400.0,23.6395,23.6695,23.617,23.6545,692400.0
2007-03-08 10:10:00,31.54,31.59,31.54,31.56,155400.0,23.647,23.6844,23.647,23.662,155400.0
2007-03-08 10:15:00,31.57,31.63,31.56,31.6,292200.0,23.6695,23.7144,23.662,23.6919,292200.0
2007-03-08 10:20:00,31.6,31.63,31.54,31.55,585800.0,23.6919,23.7144,23.647,23.6545,585800.0
2007-03-08 10:25:00,31.56,31.6,31.53,31.6,112700.0,23.662,23.6919,23.6395,23.6919,112700.0
2007-03-08 10:30:00,31.6,31.7,31.53,31.67,428500.0,23.6919,23.7669,23.6395,23.7444,428500.0
2007-03-08 10:35:00,31.67,31.7,31.57,31.59,312000.0,23.7444,23.7669,23.6695,23.6844,312000.0
2007-03-08 10:40:00,31.59,31.62,31.58,31.6,793100.0,23.6844,23.7069,23.6769,23.6919,793100.0
2007-03-08 10:45:00,31.6,31.62,31.59,31.61,111200.0,23.6919,23.7069,23.6844,23.6994,111200.0
2007-03-08 10:50:00,31.61,31.69,31.61,31.61,147100.0,23.6994,23.7594,23.6994,23.6994,147100.0
2007-03-08 10:55:00,31.61,31.61,31.42,31.47,246700.0,23.6994,23.6994,23.557,23.5945,246700.0
2007-03-08 11:00:00,31.47,31.54,31.47,31.48,275600.0,23.5945,23.647,23.5945,23.602,275600.0
2007-03-08 11:05:00,31.49,31.51,31.46,31.47,265300.0,23.6095,23.6245,23.587,23.5945,265300.0
2007-03-08 11:10:00,31.48,31.49,31.43,31.47,267000.0,23.602,23.6095,23.5645,23.5945,267000.0
2007-03-08 11:15:00,31.47,31.53,31.46,31.51,143500.0,23.5945,23.6395,23.587,23.6245,143500.0
2007-03-08 11:20:00,31.51,31.56,31.44,31.56,176700.0,23.6245,23.662,23.572,23.662,176700.0
2007-03-08 11:25:00,31.55,31.64,31.53,31.64,194300.0,23.6545,23.7219,23.6395,23.7219,194300.0
2007-03-08 11:30:00,31.64,31.7,31.63,31.68,137900.0,23.7219,23.7669,23.7144,23.7519,137900.0
2007-03-08 11:35:00,31.68,31.7,31.67,31.68,120600.0,23.7519,23.7669,23.7444,23.7519,120600.0
2007-03-08 11:40:00,31.68,31.74,31.64,31.73,156700.0,23.7519,23.7969,23.7219,23.7894,156700.0
2007-03-08 11:45:00,31.73,31.8,31.73,31.79,195800.0,23.7894,23.8419,23.7894,23.8344,195800.0
2007-03-08 11:50:00,31.79,31.79,31.7,31.72,139100.0,23.8344,23.8344,23.7669,23.7819,139100.0
2007-03-08 11:55:00,31.72,31.76,31.71,31.73,93700.0,23.7819,23.8119,23.7744,23.7894,93700.0
2007-03-08 12:00:00,31.74,31.75,31.72,31.74,131600.0,23.7969,23.8044,23.7819,23.7969,131600.0
2007-03-08 12:05:00,31.75,31.75,31.72,31.74,74800.0,23.8044,23.8044,23.7819,23.7969,74800.0
2007-03-08 12:10:00,31.74,31.76,31.71,31.75,207900.0,23.7969,23.8119,23.7744,23.8044,207900.0
2007-03-08 12:15:00,31.76,31.79,31.76,31.79,127000.0,23.8119,23.8344,23.8119,23.8344,127000.0
2007-03-08 12:20:00,31.79,31.79,31.75,31.75,93600.0,23.8344,23.8344,23.8044,23.8044,93600.0
2007-03-08 12:25:00,31.74,31.84,31.73,31.83,183600.0,23.7969,23.8719,23.7894,23.8644,183600.0
2007-03-08 12:30:00,31.84,31.9,31.82,31.9,174800.0,23.8719,23.9169,23.8569,23.9169,174800.0
2007-03-08 12:35:00,31.9,31.9,31.84,31.86,113100.0,23.9169,23.9169,23.8719,23.8869,113100.0
2007-03-08 12:40:00,31.87,31.87,31.8,31.8,76200.0,23.8944,23.8944,23.8419,23.8419,76200.0
2007-03-08 12:45:00,31.81,31.81,31.75,31.78,84700.0,23.8494,23.8494,23.8044,23.8269,84700.0
2007-03-08 12:50:00,31.78,31.82,31.78,31.81,120500.0,23.8269,23.8569,23.8269,23.8494,120500.0
2007-03-08 12:55:00,31.81,31.87,31.81,31.86,99500.0,23.8494,23.8944,23.8494,23.8869,99500.0
2007-03-08 13:00:00,31.86,31.87,31.85,31.87,96100.0,23.8869,23.8944,23.8794,23.8944,96100.0
2007-03-08 13:05:00,31.87,31.9,31.82,31.89,187500.0,23.8944,23.9169,23.8569,23.9094,187500.0
2007-03-08 13:10:00,31.89,31.9,31.87,31.9,126400.0,23.9094,23.9169,23.8944,23.9169,126400.0
2007-03-08 13:15:00,31.9,31.92,31.87,31.91,274500.0,23.9169,23.9319,23.8944,23.9244,274500.0
2007-03-08 13:20:00,31.92,31.92,31.9,31.91,82700.0,23.9319,23.9319,23.9169,23.9244,82700.0
2007-03-08 13:25:00,31.91,31.93,31.91,31.92,127000.0,23.9244,23.9394,23.9244,23.9319,127000.0
2007-03-08 13:30:00,31.91,31.92,31.87,31.89,95100.0,23.9244,23.9319,23.8944,23.9094,95100.0
2007-03-08 13:35:00,31.89,31.92,31.85,31.86,92000.0,23.9094,23.9319,23.8794,23.8869,92000.0
2007-03-08 13:40:00,31.86,31.86,31.78,31.78,152500.0,23.8869,23.8869,23.8269,23.8269,152500.0
2007-03-08 13:45:00,31.79,31.89,31.78,31.87,690600.0,23.8344,23.9094,23.8269,23.8944,690600.0
2007-03-08 13:50:00,31.88,31.95,31.86,31.9,716100.0,23.9019,23.9544,23.8869,23.9169,716100.0
2007-03-08 13:55:00,31.9,31.94,31.88,31.88,102400.0,23.9169,23.9469,23.9019,23.9019,102400.0
2007-03-08 14:00:00,31.88,31.88,31.75,31.79,99200.0,23.9019,23.9019,23.8044,23.8344,99200.0
2007-03-08 14:05:00,31.78,31.82,31.77,31.79,90600.0,23.8269,23.8569,23.8194,23.8344,90600.0
2007-03-08 14:10:00,31.8,31.8,31.67,31.67,1281000.0,23.8419,23.8419,23.7444,23.7444,1281000.0
2007-03-08 14:15:00,31.67,31.82,31.66,31.82,217400.0,23.7444,23.8569,23.7369,23.8569,217400.0
2007-03-08 14:20:00,31.82,31.87,31.8,31.81,387200.0,23.8569,23.8944,23.8419,23.8494,387200.0
2007-03-08 14:25:00,31.82,31.82,31.69,31.69,139000.0,23.8569,23.8569,23.7594,23.7594,139000.0
2007-03-08 14:30:00,31.69,31.7,31.63,31.63,391600.0,23.7594,23.7669,23.7144,23.7144,391600.0
2007-03-08 14:35:00,31.64,31.64,31.48,31.58,322100.0,23.7219,23.7219,23.602,23.6769,322100.0
2007-03-08 14:40:00,31.58,31.68,31.54,31.62,247500.0,23.6769,23.7519,23.647,23.7069,247500.0
2007-03-08 14:45:00,31.62,31.71,31.61,31.7,166800.0,23.7069,23.7744,23.6994,23.7669,166800.0
2007-03-08 14:50:00,31.7,31.77,31.68,31.74,174500.0,23.7669,23.8194,23.7519,23.7969,174500.0
2007-03-08 14:55:00,31.74,31.77,31.71,31.77,126400.0,23.7969,23.8194,23.7744,23.8194,126400.0
2007-03-08 15:00:00,31.77,31.81,31.76,31.79,99000.0,23.8194,23.8494,23.8119,23.8344,99000.0
2007-03-08 15:05:00,31.79,31.79,31.74,31.75,83300.0,23.8344,23.8344,23.7969,23.8044,83300.0
2007-03-08 15:10:00,31.76,31.79,31.73,31.75,105800.0,23.8119,23.8344,23.7894,23.8044,105800.0
2007-03-08 15:15:00,31.74,31.8,31.69,31.74,407100.0,23.7969,23.8419,23.7594,23.7969,407100.0
2007-03-08 15:20:00,31.74,31.75,31.67,31.69,73800.0,23.7969,23.8044,23.7444,23.7594,73800.0
2007-03-08 15:25:00,31.69,31.71,31.67,31.7,189300.0,23.7594,23.7744,23.7444,23.7669,189300.0
2007-03-08 15:30:00,31.69,31.82,31.68,31.81,257900.0,23.7594,23.8569,23.7519,23.8494,257900.0
2007-03-08 15:35:00,31.82,31.89,31.82,31.85,1873500.0,23.8569,23.9094,23.8569,23.8794,1873500.0
2007-03-08 15:40:00,31.85,31.9,31.81,31.81,583300.0,23.8794,23.9169,23.8494,23.8494,583300.0
2007-03-08 15:45:00,31.81,31.83,31.73,31.75,515000.0,23.8494,23.8644,23.7894,23.8044,515000.0
2007-03-08 15:50:00,31.76,31.77,31.67,31.67,281400.0,23.8119,23.8194,23.7444,23.7444,281400.0
2007-03-08 15:55:00,31.66,31.74,31.63,31.7,472700.0,23.7369,23.7969,23.7144,23.7669,472700.0
2007-03-09 09:30:00,32.09,32.22,31.9,32.09,392800.0,24.0593,24.1568,23.9169,24.0593,392800.0
2007-03-09 09:35:00,32.1,32.11,31.87,31.91,379800.0,24.0668,24.0743,23.8944,23.9244,379800.0
2007-03-09 09:40:00,31.9,31.99,31.9,31.92,221100.0,23.9169,23.9843,23.9169,23.9319,221100.0
2007-03-09 09:45:00,31.9,31.94,31.79,31.84,293400.0,23.9169,23.9469,23.8344,23.8719,293400.0
2007-03-09 09:50:00,31.84,31.85,31.74,31.76,252200.0,23.8719,23.8794,23.7969,23.8119,252200.0
2007-03-09 09:55:00,31.75,31.88,31.75,31.88,306400.0,23.8044,23.9019,23.8044,23.9019,306400.0
2007-03-09 10:00:00,31.88,31.98,31.87,31.92,559200.0,23.9019,23.9768,23.8944,23.9319,559200.0
2007-03-09 10:05:00,31.9,31.92,31.78,31.78,2275500.0,23.9169,23.9319,23.8269,23.8269,2275500.0
2007-03-09 10:10:00,31.79,31.82,31.72,31.74,738800.0,23.8344,23.8569,23.7819,23.7969,738800.0
2007-03-09 10:15:00,31.73,31.77,31.61,31.63,302800.0,23.7894,23.8194,23.6994,23.7144,302800.0
2007-03-09 10:20:00,31.63,31.67,31.6,31.65,403200.0,23.7144,23.7444,23.6919,23.7294,403200.0
2007-03-09 10:25:00,31.65,31.78,31.64,31.78,221000.0,23.7294,23.8269,23.7219,23.8269,221000.0
2007-03-09 10:30:00,31.78,31.82,31.7,31.79,183800.0,23.8269,23.8569,23.7669,23.8344,183800.0
2007-03-09 10:35:00,31.78,31.94,31.78,31.93,361900.0,23.8269,23.9469,23.8269,23.9394,361900.0
2007-03-09 10:40:00,31.93,31.95,31.89,31.91,227800.0,23.9394,23.9544,23.9094,23.9244,227800.0
2007-03-09 10:45:00,31.91,31.97,31.9,31.97,238900.0,23.9244,23.9693,23.9169,23.9693,238900.0
2007-03-09 10:50:00,31.97,32.05,31.95,31.99,253000.0,23.9693,24.0293,23.9544,23.9843,253000.0
2007-03-09 10:55:00,31.99,32.04,31.97,32.03,212100.0,23.9843,24.0218,23.9693,24.0143,212100.0
2007-03-09 11:00:00,32.03,32.04,31.92,32.03,237300.0,24.0143,24.0218,23.9319,24.0143,237300.0
2007-03-09 11:05:00,32.03,32.07,32.03,32.06,178100.0,24.0143,24.0443,24.0143,24.0368,178100.0
2007-03-09 11:10:00,32.06,32.09,32.04,32.06,148500.0,24.0368,24.0593,24.0218,24.0368,148500.0
2007-03-09 11:15:00,32.06,32.09,32.0,32.07,150500.0,24.0368,24.0593,23.9918,24.0443,150500.0
2007-03-09 11:20:00,32.07,32.07,31.97,32.03,186100.0,24.0443,24.0443,23.9693,24.0143,186100.0
2007-03-09 11:25:00,32.03,32.07,31.98,32.06,124400.0,24.0143,24.0443,23.9768,24.0368,124400.0
2007-03-09 11:30:00,32.06,32.11,32.03,32.1,181000.0,24.0368,24.0743,24.0143,24.0668,181000.0
2007-03-09 11:35:00,32.1,32.19,32.1,32.19,209100.0,24.0668,24.1343,24.0668,24.1343,209100.0
2007-03-09 11:40:00,32.19,32.2,32.13,32.15,253700.0,24.1343,24.1418,24.0893,24.1043,253700.0
2007-03-09 11:45:00,32.16,32.18,32.12,32.14,124400.0,24.1118,24.1268,24.0818,24.0968,124400.0
2007-03-09 11:50:00,32.14,32.3,32.13,32.23,161900.0,24.0968,24.2168,24.0893,24.1643,161900.0
2007-03-09 11:55:00,32.23,32.24,32.12,32.18,151200.0,24.1643,24.1718,24.0818,24.1268,151200.0
2007-03-09 12:00:00,32.18,32.25,32.16,32.23,1156700.0,24.1268,24.1793,24.1118,24.1643,1156700.0
2007-03-09 12:05:00,32.23,32.3,32.23,32.24,280400.0,24.1643,24.2168,24.1643,24.1718,280400.0
2007-03-09 12:10:00,32.24,32.26,32.21,32.21,247300.0,24.1718,24.1868,24.1493,24.1493,247300.0
2007-03-09 12:15:00,32.22,32.24,32.13,32.15,296700.0,24.1568,24.1718,24.0893,24.1043,296700.0
2007-03-09 12:20:00,32.15,32.18,32.08,32.14,249500.0,24.1043,24.1268,24.0518,24.0968,249500.0
2007-03-09 12:25:00,32.14,32.23,32.13,32.22,184800.0,24.0968,24.1643,24.0893,24.1568,184800.0
2007-03-09 12:30:00,32.22,32.27,32.21,32.25,135800.0,24.1568,24.1943,24.1493,24.1793,135800.0
2007-03-09 12:35:00,32.25,32.26,32.18,32.24,126500.0,24.1793,24.1868,24.1268,24.1718,126500.0
2007-03-09 12:40:00,32.25,32.25,32.13,32.14,128000.0,24.1793,24.1793,24.0893,24.0968,128000.0
2007-03-09 12:45:00,32.14,32.17,32.06,32.15,174200.0,24.0968,24.1193,24.0368,24.1043,174200.0
2007-03-09 12:50:00,32.15,32.15,32.06,32.06,79900.0,24.1043,24.1043,24.0368,24.0368,79900.0
2007-03-09 12:55:00,32.07,32.12,32.01,32.02,226400.0,24.0443,24.0818,23.9993,24.0068,226400.0
2007-03-09 13:00:00,32.03,32.1,32.01,32.09,179300.0,24.0143,24.0668,23.9993,24.0593,179300.0
2007-03-09 13:05:00,32.08,32.09,32.04,32.07,90900.0,24.0518,24.0593,24.0218,24.0443,90900.0
2007-03-09 13:10:00,32.07,32.1,32.01,32.07,84700.0,24.0443,24.0668,23.9993,24.0443,84700.0
2007-03-09 13:15:00,32.07,32.1,32.03,32.04,104000.0,24.0443,24.0668,24.0143,24.0218,104000.0
2007-03-09 13:20:00,32.05,32.07,31.98,32.07,272800.0,24.0293,24.0443,23.9768,24.0443,272800.0
2007-03-09 13:25:00,32.07,32.1,32.06,32.08,105200.0,24.0443,24.0668,24.0368,24.0518,105200.0
2007-03-09 13:30:00,32.07,32.15,32.07,32.15,192400.0,24.0443,24.1043,24.0443,24.1043,192400.0
2007-03-09 13:35:00,32.15,32.15,32.07,32.1,139300.0,24.1043,24.1043,24.0443,24.0668,139300.0
2007-03-09 13:40:00,32.1,32.14,32.08,32.1,116900.0,24.0668,24.0968,24.0518,24.0668,116900.0
2007-03-09 13:45:00,32.1,32.1,32.04,32.06,121000.0,24.0668,24.0668,24.0218,24.0368,121000.0
2007-03-09 13:50:00,32.06,32.08,32.01,32.03,118100.0,24.0368,24.0518,23.9993,24.0143,118100.0
2007-03-09 13:55:00,32.03,32.03,31.96,32.0,166800.0,24.0143,24.0143,23.9619,23.9918,166800.0
2007-03-09 14:00:00,32.01,32.03,31.92,32.02,170500.0,23.9993,24.0143,23.9319,24.0068,170500.0
2007-03-09 14:05:00,32.03,32.04,31.97,32.01,102900.0,24.0143,24.0218,23.9693,23.9993,102900.0
2007-03-09 14:10:00,32.01,32.05,31.98,32.0,114100.0,23.9993,24.0293,23.9768,23.9918,114100.0
2007-03-09 14:15:00,32.0,32.05,31.99,32.04,124500.0,23.9918,24.0293,23.9843,24.0218,124500.0
2007-03-09 14:20:00,32.04,32.07,32.02,32.03,139400.0,24.0218,24.0443,24.0068,24.0143,139400.0
2007-03-09 14:25:00,32.02,32.05,31.88,31.89,266900.0,24.0068,24.0293,23.9019,23.9094,266900.0
2007-03-09 14:30:00,31.89,31.91,31.77,31.77,208300.0,23.9094,23.9244,23.8194,23.8194,208300.0
2007-03-09 14:35:00,31.78,31.85,31.77,31.82,239400.0,23.8269,23.8794,23.8194,23.8569,239400.0
2007-03-09 14:40:00,31.81,31.83,31.8,31.81,231800.0,23.8494,23.8644,23.8419,23.8494,231800.0
2007-03-09 14:45:00,31.81,31.83,31.8,31.82,192000.0,23.8494,23.8644,23.8419,23.8569,192000.0
2007-03-09 14:50:00,31.83,31.85,31.8,31.83,178800.0,23.8644,23.8794,23.8419,23.8644,178800.0
2007-03-09 14:55:00,31.82,31.84,31.79,31.83,152900.0,23.8569,23.8719,23.8344,23.8644,152900.0
2007-03-09 15:00:00,31.83,31.89,31.82,31.87,219600.0,23.8644,23.9094,23.8569,23.8944,219600.0
2007-03-09 15:05:00,31.87,31.9,31.86,31.89,76100.0,23.8944,23.9169,23.8869,23.9094,76100.0
2007-03-09 15:10:00,31.89,31.9,31.85,31.87,51800.0,23.9094,23.9169,23.8794,23.8944,51800.0
2007-03-09 15:15:00,31.88,31.94,31.88,31.91,80200.0,23.9019,23.9469,23.9019,23.9244,80200.0
2007-03-09 15:20:00,31.9,32.0,31.9,31.95,157500.0,23.9169,23.9918,23.9169,23.9544,157500.0
2007-03-09 15:25:00,31.96,32.02,31.95,32.02,184000.0,23.9619,24.0068,23.9544,24.0068,184000.0
2007-03-09 15:30:00,32.02,32.04,31.96,31.97,137100.0,24.0068,24.0218,23.9619,23.9693,137100.0
2007-03-09 15:35:00,31.97,32.1,31.96,32.01,389800.0,23.9693,24.0668,23.9619,23.9993,389800.0
2007-03-09 15:40:00,32.01,32.04,32.0,32.03,167500.0,23.9993,24.0218,23.9918,24.0143,167500.0
2007-03-09 15:45:00,32.03,32.06,32.01,32.06,311500.0,24.0143,24.0368,23.9993,24.0368,311500.0
2007-03-09 15:50:00,32.05,32.06,31.99,31.99,221400.0,24.0293,24.0368,23.9843,23.9843,221400.0
2007-03-09 15:55:00,32.0,32.0,31.95,32.0,935400.0,23.9918,23.9918,23.9544,23.9918,935400.0
2007-03-12 09:30:00,32.0,32.01,31.83,31.88,297600.0,23.9918,23.9993,23.8644,23.9019,297600.0
2007-03-12 09:35:00,31.87,32.01,31.86,31.99,215800.0,23.8944,23.9993,23.8869,23.9843,215800.0
2007-03-12 09:40:00,31.98,32.09,31.97,32.04,225700.0,23.9768,24.0593,23.9693,24.0218,225700.0
2007-03-12 09:45:00,32.04,32.1,31.9,31.9,358300.0,24.0218,24.0668,23.9169,23.9169,358300.0
2007-03-12 09:50:00,31.9,32.04,31.87,31.91,240800.0,23.9169,24.0218,23.8944,23.9244,240800.0
2007-03-12 09:55:00,31.9,31.99,31.89,31.94,172200.0,23.9169,23.9843,23.9094,23.9469,172200.0
2007-03-12 10:00:00,31.94,31.94,31.91,31.91,177800.0,23.9469,23.9469,23.9244,23.9244,177800.0
2007-03-12 10:05:00,31.91,31.91,31.85,31.87,236100.0,23.9244,23.9244,23.8794,23.8944,236100.0
2007-03-12 10:10:00,31.86,31.98,31.85,31.95,263100.0,23.8869,23.9768,23.8794,23.9544,263100.0
2007-03-12 10:15:00,31.95,32.03,31.88,31.99,232300.0,23.9544,24.0143,23.9019,23.9843,232300.0
2007-03-12 10:20:00,31.99,32.05,31.97,32.04,211000.0,23.9843,24.0293,23.9693,24.0218,211000.0
2007-03-12 10:25:00,32.03,32.05,31.92,31.93,241000.0,24.0143,24.0293,23.9319,23.9394,241000.0
2007-03-12 10:30:00,31.93,31.94,31.87,31.92,108300.0,23.9394,23.9469,23.8944,23.9319,108300.0
2007-03-12 10:35:00,31.92,31.94,31.89,31.9,85400.0,23.9319,23.9469,23.9094,23.9169,85400.0
2007-03-12 10:40:00,31.91,31.93,31.88,31.9,329200.0,23.9244,23.9394,23.9019,23.9169,329200.0
2007-03-12 10:45:00,31.89,31.9,31.87,31.9,84200.0,23.9094,23.9169,23.8944,23.9169,84200.0
2007-03-12 10:50:00,31.9,31.92,31.88,31.91,67400.0,23.9169,23.9319,23.9019,23.9244,67400.0
2007-03-12 10:55:00,31.9,31.9,31.83,31.85,187800.0,23.9169,23.9169,23.8644,23.8794,187800.0
2007-03-12 11:00:00,31.85,31.92,31.85,31.91,123200.0,23.8794,23.9319,23.8794,23.9244,123200.0
2007-03-12 11:05:00,31.92,31.94,31.86,31.88,104300.0,23.9319,23.9469,23.8869,23.9019,104300.0
2007-03-12 11:10:00,31.88,31.88,31.85,31.87,379100.0,23.9019,23.9019,23.8794,23.8944,379100.0
2007-03-12 11:15:00,31.86,31.93,31.86,31.92,411100.0,23.8869,23.9394,23.8869,23.9319,411100.0
2007-03-12 11:20:00,31.92,31.93,31.87,31.88,116000.0,23.9319,23.9394,23.8944,23.9019,116000.0
2007-03-12 11:25:00,31.88,31.89,31.85,31.86,77100.0,23.9019,23.9094,23.8794,23.8869,77100.0
2007-03-12 11:30:00,31.86,31.9,31.86,31.9,54600.0,23.8869,23.9169,23.8869,23.9169,54600.0
2007-03-12 11:35:00,31.89,31.92,31.87,31.88,606600.0,23.9094,23.9319,23.8944,23.9019,606600.0
2007-03-12 11:40:00,31.87,31.89,31.85,31.89,138700.0,23.8944,23.9094,23.8794,23.9094,138700.0
2007-03-12 11:45:00,31.89,31.9,31.85,31.86,256000.0,23.9094,23.9169,23.8794,23.8869,256000.0
2007-03-12 11:50:00,31.87,31.89,31.85,31.86,186800.0,23.8944,23.9094,23.8794,23.8869,186800.0
2007-03-12 11:55:00,31.88,31.88,31.84,31.85,130300.0,23.9019,23.9019,23.8719,23.8794,130300.0
2007-03-12 12:00:00,31.85,31.85,31.84,31.84,219300.0,23.8794,23.8794,23.8719,23.8719,219300.0
2007-03-12 12:05:00,31.85,31.87,31.83,31.86,173900.0,23.8794,23.8944,23.8644,23.8869,173900.0
2007-03-12 12:10:00,31.86,31.92,31.85,31.89,193200.0,23.8869,23.9319,23.8794,23.9094,193200.0
2007-03-12 12:15:00,31.9,32.03,31.89,32.0,243100.0,23.9169,24.0143,23.9094,23.9918,243100.0
2007-03-12 12:20:00,32.0,32.06,31.91,31.95,167100.0,23.9918,24.0368,23.9244,23.9544,167100.0
2007-03-12 12:25:00,31.94,31.99,31.94,31.96,91500.0,23.9469,23.9843,23.9469,23.9619,91500.0
2007-03-12 12:30:00,31.96,32.0,31.93,31.97,141000.0,23.9619,23.9918,23.9394,23.9693,141000.0
2007-03-12 12:35:00,31.97,32.04,31.97,32.03,204500.0,23.9693,24.0218,23.9693,24.0143,204500.0
2007-03-12 12:40:00,32.03,32.09,32.03,32.08,151300.0,24.0143,24.0593,24.0143,24.0518,151300.0
2007-03-12 12:45:00,32.09,32.16,32.08,32.1,400800.0,24.0593,24.1118,24.0518,24.0668,400800.0
2007-03-12 12:50:00,32.1,32.11,32.09,32.1,198100.0,24.0668,24.0743,24.0593,24.0668,198100.0
2007-03-12 12:55:00,32.1,32.11,32.09,32.1,209200.0,24.0668,24.0743,24.0593,24.0668,209200.0
2007-03-12 13:00:00,32.1,32.12,32.08,32.08,133100.0,24.0668,24.0818,24.0518,24.0518,133100.0
2007-03-12 13:05:00,32.09,32.1,32.0,32.03,154900.0,24.0593,24.0668,23.9918,24.0143,154900.0
2007-03-12 13:10:00,32.04,32.06,32.02,32.05,73600.0,24.0218,24.0368,24.0068,24.0293,73600.0
2007-03-12 13:15:00,32.06,32.08,32.04,32.07,77800.0,24.0368,24.0518,24.0218,24.0443,77800.0
2007-03-12 13:20:00,32.08,32.09,32.07,32.09,60300.0,24.0518,24.0593,24.0443,24.0593,60300.0
2007-03-12 13:25:00,32.09,32.14,32.08,32.09,209900.0,24.0593,24.0968,24.0518,24.0593,209900.0
2007-03-12 13:30:00,32.07,32.08,32.06,32.06,41800.0,24.0443,24.0518,24.0368,24.0368,41800.0
2007-03-12 13:35:00,32.07,32.09,32.06,32.06,57700.0,24.0443,24.0593,24.0368,24.0368,57700.0
2007-03-12 13:40:00,32.06,32.06,32.02,32.05,89400.0,24.0368,24.0368,24.0068,24.0293,89400.0
2007-03-12 13:45:00,32.05,32.06,32.02,32.03,44300.0,24.0293,24.0368,24.0068,24.0143,44300.0
2007-03-12 13:50:00,32.03,32.13,32.03,32.13,92300.0,24.0143,24.0893,24.0143,24.0893,92300.0
2007-03-12 13:55:00,32.13,32.17,32.12,32.12,79400.0,24.0893,24.1193,24.0818,24.0818,79400.0
2007-03-12 14:00:00,32.13,32.13,32.1,32.12,90800.0,24.0893,24.0893,24.0668,24.0818,90800.0
2007-03-12 14:05:00,32.12,32.13,32.11,32.11,39700.0,24.0818,24.0893,24.0743,24.0743,39700.0
2007-03-12 14:10:00,32.11,32.14,32.11,32.12,85400.0,24.0743,24.0968,24.0743,24.0818,85400.0
2007-03-12 14:15:00,32.11,32.15,32.1,32.14,135300.0,24.0743,24.1043,24.0668,24.0968,135300.0
2007-03-12 14:20:00,32.14,32.19,32.14,32.17,115800.0,24.0968,24.1343,24.0968,24.1193,115800.0
2007-03-12 14:25:00,32.17,32.18,32.11,32.13,128800.0,24.1193,24.1268,24.0743,24.0893,128800.0
2007-03-12 14:30:00,32.12,32.15,32.07,32.12,137600.0,24.0818,24.1043,24.0443,24.0818,137600.0
2007-03-12 14:35:00,32.12,32.25,32.12,32.2,169400.0,24.0818,24.1793,24.0818,24.1418,169400.0
2007-03-12 14:40:00,32.2,32.27,32.19,32.22,126600.0,24.1418,24.1943,24.1343,24.1568,126600.0
2007-03-12 14:45:00,32.23,32.26,32.17,32.25,129100.0,24.1643,24.1868,24.1193,24.1793,129100.0
2007-03-12 14:50:00,32.23,32.29,32.23,32.28,227600.0,24.1643,24.2093,24.1643,24.2018,227600.0
2007-03-12 14:55:00,32.28,32.3,32.22,32.25,152900.0,24.2018,24.2168,24.1568,24.1793,152900.0
2007-03-12 15:00:00,32.25,32.26,32.22,32.25,290100.0,24.1793,24.1868,24.1568,24.1793,290100.0
2007-03-12 15:05:00,32.26,32.26,32.19,32.19,135900.0,24.1868,24.1868,24.1343,24.1343,135900.0
2007-03-12 15:10:00,32.19,32.22,32.18,32.21,94200.0,24.1343,24.1568,24.1268,24.1493,94200.0
2007-03-12 15:15:00,32.22,32.22,32.19,32.19,77200.0,24.1568,24.1568,24.1343,24.1343,77200.0
2007-03-12 15:20:00,32.2,32.2,32.16,32.16,111200.0,24.1418,24.1418,24.1118,24.1118,111200.0
2007-03-12 15:25:00,32.15,32.19,32.1,32.19,192800.0,24.1043,24.1343,24.0668,24.1343,192800.0
2007-03-12 15:30:00,32.19,32.2,32.16,32.16,216600.0,24.1343,24.1418,24.1118,24.1118,216600.0
2007-03-12 15:35:00,32.16,32.17,32.08,32.09,184500.0,24.1118,24.1193,24.0518,24.0593,184500.0
2007-03-12 15:40:00,32.09,32.14,32.08,32.12,183900.0,24.0593,24.0968,24.0518,24.0818,183900.0
2007-03-12 15:45:00,32.12,32.15,32.1,32.13,194100.0,24.0818,24.1043,24.0668,24.0893,194100.0
2007-03-12 15:50:00,32.12,32.16,32.11,32.16,201200.0,24.0818,24.1118,24.0743,24.1118,201200.0
2007-03-12 15:55:00,32.15,32.19,32.11,32.15,201400.0,24.1043,24.1343,24.0743,24.1043,201400.0
2007-03-13 09:30:00,32.32,32.44,32.3,32.33,492000.0,24.2318,24.3217,24.2168,24.2393,492000.0
2007-03-13 09:35:00,32.33,32.49,32.32,32.49,305100.0,24.2393,24.3592,24.2318,24.3592,305100.0
2007-03-13 09:40:00,32.49,32.5,32.43,32.45,295700.0,24.3592,24.3667,24.3142,24.3292,295700.0
2007-03-13 09:45:00,32.45,32.45,32.36,32.4,229800.0,24.3292,24.3292,24.2618,24.2917,229800.0
2007-03-13 09:50:00,32.4,32.49,32.38,32.48,222300.0,24.2917,24.3592,24.2767,24.3517,222300.0
2007-03-13 09:55:00,32.47,32.55,32.4,32.53,1076800.0,24.3442,24.4042,24.2917,24.3892,1076800.0
2007-03-13 10:00:00,32.53,32.6,32.5,32.57,287700.0,24.3892,24.4417,24.3667,24.4192,287700.0
2007-03-13 10:05:00,32.58,32.62,32.53,32.56,440300.0,24.4267,24.4567,24.3892,24.4117,440300.0
2007-03-13 10:10:00,32.57,32.59,32.52,32.55,300500.0,24.4192,24.4342,24.3817,24.4042,300500.0
2007-03-13 10:15:00,32.55,32.71,32.54,32.71,508000.0,24.4042,24.5242,24.3967,24.5242,508000.0
2007-03-13 10:20:00,32.72,32.72,32.56,32.61,392500.0,24.5317,24.5317,24.4117,24.4492,392500.0
2007-03-13 10:25:00,32.62,32.72,32.61,32.7,377700.0,24.4567,24.5317,24.4492,24.5167,377700.0
2007-03-13 10:30:00,32.7,32.7,32.59,32.61,421500.0,24.5167,24.5167,24.4342,24.4492,421500.0
2007-03-13 10:35:00,32.61,32.65,32.6,32.63,274700.0,24.4492,24.4792,24.4417,24.4642,274700.0
2007-03-13 10:40:00,32.62,32.64,32.58,32.6,318500.0,24.4567,24.4717,24.4267,24.4417,318500.0
2007-03-13 10:45:00,32.6,32.62,32.59,32.61,297700.0,24.4417,24.4567,24.4342,24.4492,297700.0
2007-03-13 10:50:00,32.61,32.65,32.6,32.62,294700.0,24.4492,24.4792,24.4417,24.4567,294700.0
2007-03-13 10:55:00,32.62,32.64,32.58,32.6,180000.0,24.4567,24.4717,24.4267,24.4417,180000.0
2007-03-13 11:00:00,32.6,32.61,32.52,32.6,207700.0,24.4417,24.4492,24.3817,24.4417,207700.0
2007-03-13 11:05:00,32.6,32.6,32.57,32.59,113900.0,24.4417,24.4417,24.4192,24.4342,113900.0
2007-03-13 11:10:00,32.59,32.6,32.52,32.55,148000.0,24.4342,24.4417,24.3817,24.4042,148000.0
2007-03-13 11:15:00,32.55,32.55,32.5,32.5,220400.0,24.4042,24.4042,24.3667,24.3667,220400.0
2007-03-13 11:20:00,32.5,32.5,32.38,32.44,333300.0,24.3667,24.3667,24.2767,24.3217,333300.0
2007-03-13 11:25:00,32.44,32.44,32.36,32.37,565700.0,24.3217,24.3217,24.2618,24.2692,565700.0
2007-03-13 11:30:00,32.37,32.45,32.34,32.45,276100.0,24.2692,24.3292,24.2468,24.3292,276100.0
2007-03-13 11:35:00,32.45,32.47,32.42,32.47,91600.0,24.3292,24.3442,24.3067,24.3442,91600.0
2007-03-13 11:40:00,32.47,32.47,32.4,32.4,99400.0,24.3442,24.3442,24.2917,24.2917,99400.0
2007-03-13 11:45:00,32.41,32.45,32.38,32.38,178900.0,24.2992,24.3292,24.2767,24.2767,178900.0
2007-03-13 11:50:00,32.38,32.4,32.35,32.37,160500.0,24.2767,24.2917,24.2543,24.2692,160500.0
2007-03-13 11:55:00,32.37,32.37,32.35,32.36,111100.0,24.2692,24.2692,24.2543,24.2618,111100.0
2007-03-13 12:00:00,32.36,32.39,32.34,32.34,480900.0,24.2618,24.2842,24.2468,24.2468,480900.0
2007-03-13 12:05:00,32.34,32.39,32.33,32.33,385800.0,24.2468,24.2842,24.2393,24.2393,385800.0
2007-03-13 12:10:00,32.33,32.34,32.3,32.31,1472800.0,24.2393,24.2468,24.2168,24.2243,1472800.0
2007-03-13 12:15:00,32.31,32.37,32.28,32.36,218900.0,24.2243,24.2692,24.2018,24.2618,218900.0
2007-03-13 12:20:00,32.37,32.37,32.19,32.23,282400.0,24.2692,24.2692,24.1343,24.1643,282400.0
2007-03-13 12:25:00,32.23,32.27,32.21,32.21,154500.0,24.1643,24.1943,24.1493,24.1493,154500.0
2007-03-13 12:30:00,32.21,32.22,32.11,32.18,362200.0,24.1493,24.1568,24.0743,24.1268,362200.0
2007-03-13 12:35:00,32.19,32.23,32.17,32.22,230100.0,24.1343,24.1643,24.1193,24.1568,230100.0
2007-03-13 12:40:00,32.23,32.27,32.19,32.26,183500.0,24.1643,24.1943,24.1343,24.1868,183500.0
2007-03-13 12:45:00,32.26,32.34,32.26,32.31,135000.0,24.1868,24.2468,24.1868,24.2243,135000.0
2007-03-13 12:50:00,32.31,32.31,32.2,32.27,168200.0,24.2243,24.2243,24.1418,24.1943,168200.0
2007-03-13 12:55:00,32.26,32.29,32.18,32.23,151500.0,24.1868,24.2093,24.1268,24.1643,151500.0
2007-03-13 13:00:00,32.23,32.26,32.18,32.19,236400.0,24.1643,24.1868,24.1268,24.1343,236400.0
2007-03-13 13:05:00,32.19,32.24,32.18,32.19,184300.0,24.1343,24.1718,24.1268,24.1343,184300.0
2007-03-13 13:10:00,32.19,32.22,32.19,32.22,121800.0,24.1343,24.1568,24.1343,24.1568,121800.0
2007-03-13 13:15:00,32.22,32.24,32.21,32.24,42600.0,24.1568,24.1718,24.1493,24.1718,42600.0
2007-03-13 13:20:00,32.24,32.26,32.19,32.22,96200.0,24.1718,24.1868,24.1343,24.1568,96200.0
2007-03-13 13:25:00,32.22,32.24,32.2,32.22,101900.0,24.1568,24.1718,24.1418,24.1568,101900.0
2007-03-13 13:30:00,32.23,32.23,32.14,32.15,146500.0,24.1643,24.1643,24.0968,24.1043,146500.0
2007-03-13 13:35:00,32.15,32.15,32.1,32.12,117100.0,24.1043,24.1043,24.0668,24.0818,117100.0
2007-03-13 13:40:00,32.12,32.16,32.1,32.11,141000.0,24.0818,24.1118,24.0668,24.0743,141000.0
2007-03-13 13:45:00,32.11,32.12,32.03,32.04,191900.0,24.0743,24.0818,24.0143,24.0218,191900.0
2007-03-13 13:50:00,32.04,32.05,32.0,32.03,153400.0,24.0218,24.0293,23.9918,24.0143,153400.0
2007-03-13 13:55:00,32.02,32.07,32.0,32.05,183400.0,24.0068,24.0443,23.9918,24.0293,183400.0
2007-03-13 14:00:00,32.05,32.1,32.0,32.02,239100.0,24.0293,24.0668,23.9918,24.0068,239100.0
2007-03-13 14:05:00,32.02,32.02,31.94,31.95,255900.0,24.0068,24.0068,23.9469,23.9544,255900.0
2007-03-13 14:10:00,31.94,31.95,31.79,31.86,416000.0,23.9469,23.9544,23.8344,23.8869,416000.0
2007-03-13 14:15:00,31.86,31.99,31.82,31.93,218900.0,23.8869,23.9843,23.8569,23.9394,218900.0
2007-03-13 14:20:00,31.94,32.04,31.9,32.04,249100.0,23.9469,24.0218,23.9169,24.0218,249100.0
2007-03-13 14:25:00,32.04,32.07,31.98,32.0,367300.0,24.0218,24.0443,23.9768,23.9918,367300.0
2007-03-13 14:30:00,32.0,32.0,31.95,31.96,192500.0,23.9918,23.9918,23.9544,23.9619,192500.0
2007-03-13 14:35:00,31.97,31.97,31.9,31.92,261100.0,23.9693,23.9693,23.9169,23.9319,261100.0
2007-03-13 14:40:00,31.92,31.94,31.91,31.94,166700.0,23.9319,23.9469,23.9244,23.9469,166700.0
2007-03-13 14:45:00,31.93,31.95,31.91,31.91,307800.0,23.9394,23.9544,23.9244,23.9244,307800.0
2007-03-13 14:50:00,31.91,31.95,31.85,31.88,143600.0,23.9244,23.9544,23.8794,23.9019,143600.0
2007-03-13 14:55:00,31.87,31.9,31.84,31.85,155900.0,23.8944,23.9169,23.8719,23.8794,155900.0
2007-03-13 15:00:00,31.84,31.87,31.81,31.81,184000.0,23.8719,23.8944,23.8494,23.8494,184000.0
2007-03-13 15:05:00,31.81,31.86,31.77,31.85,346000.0,23.8494,23.8869,23.8194,23.8794,346000.0
2007-03-13 15:10:00,31.85,31.88,31.84,31.87,157800.0,23.8794,23.9019,23.8719,23.8944,157800.0
2007-03-13 15:15:00,31.86,31.88,31.84,31.87,115200.0,23.8869,23.9019,23.8719,23.8944,115200.0
2007-03-13 15:20:00,31.86,31.88,31.83,31.85,159300.0,23.8869,23.9019,23.8644,23.8794,159300.0
2007-03-13 15:25:00,31.86,31.89,31.85,31.86,274900.0,23.8869,23.9094,23.8794,23.8869,274900.0
2007-03-13 15:30:00,31.87,31.96,31.86,31.92,363800.0,23.8944,23.9619,23.8869,23.9319,363800.0
2007-03-13 15:35:00,31.92,31.94,31.86,31.92,134700.0,23.9319,23.9469,23.8869,23.9319,134700.0
2007-03-13 15:40:00,31.92,31.92,31.85,31.92,248100.0,23.9319,23.9319,23.8794,23.9319,248100.0
2007-03-13 15:45:00,31.92,32.2,31.9,31.93,533400.0,23.9319,24.1418,23.9169,23.9394,533400.0
2007-03-13 15:50:00,31.93,31.94,31.86,31.86,220200.0,23.9394,23.9469,23.8869,23.8869,220200.0
2007-03-13 15:55:00,31.87,31.88,31.8,31.84,376300.0,23.8944,23.9019,23.8419,23.8719,376300.0
2007-03-14 09:30:00,31.83,32.14,31.75,32.06,445900.0,23.8644,24.0968,23.8044,24.0368,445900.0
2007-03-14 09:35:00,32.06,32.14,31.95,32.13,242300.0,24.0368,24.0968,23.9544,24.0893,242300.0
2007-03-14 09:40:00,32.13,32.14,31.98,31.98,253000.0,24.0893,24.0968,23.9768,23.9768,253000.0
2007-03-14 09:45:00,31.97,32.0,31.84,31.84,306700.0,23.9693,23.9918,23.8719,23.8719,306700.0
2007-03-14 09:50:00,31.84,31.85,31.75,31.82,389500.0,23.8719,23.8794,23.8044,23.8569,389500.0
2007-03-14 09:55:00,31.82,31.93,31.81,31.87,375100.0,23.8569,23.9394,23.8494,23.8944,375100.0
2007-03-14 10:00:00,31.87,31.89,31.79,31.83,331400.0,23.8944,23.9094,23.8344,23.8644,331400.0
2007-03-14 10:05:00,31.83,31.87,31.77,31.83,199300.0,23.8644,23.8944,23.8194,23.8644,199300.0
2007-03-14 10:10:00,31.83,31.88,31.77,31.88,287100.0,23.8644,23.9019,23.8194,23.9019,287100.0
2007-03-14 10:15:00,31.88,31.9,31.76,31.82,278100.0,23.9019,23.9169,23.8119,23.8569,278100.0
2007-03-14 10:20:00,31.83,31.86,31.79,31.85,233600.0,23.8644,23.8869,23.8344,23.8794,233600.0
2007-03-14 10:25:00,31.85,31.85,31.75,31.8,241600.0,23.8794,23.8794,23.8044,23.8419,241600.0
2007-03-14 10:30:00,31.8,32.0,31.8,31.94,549400.0,23.8419,23.9918,23.8419,23.9469,549400.0
2007-03-14 10:35:00,31.94,32.02,31.78,31.85,293800.0,23.9469,24.0068,23.8269,23.8794,293800.0
2007-03-14 10:40:00,31.85,31.89,31.75,31.77,265400.0,23.8794,23.9094,23.8044,23.8194,265400.0
2007-03-14 10:45:00,31.76,31.78,31.7,31.77,333800.0,23.8119,23.8269,23.7669,23.8194,333800.0
2007-03-14 10:50:00,31.78,31.84,31.77,31.82,195100.0,23.8269,23.8719,23.8194,23.8569,195100.0
2007-03-14 10:55:00,31.83,31.88,31.8,31.86,219800.0,23.8644,23.9019,23.8419,23.8869,219800.0
2007-03-14 11:00:00,31.86,31.89,31.81,31.81,196100.0,23.8869,23.9094,23.8494,23.8494,196100.0
2007-03-14 11:05:00,31.8,31.86,31.76,31.83,139200.0,23.8419,23.8869,23.8119,23.8644,139200.0
2007-03-14 11:10:00,31.83,31.86,31.76,31.76,123900.0,23.8644,23.8869,23.8119,23.8119,123900.0
2007-03-14 11:15:00,31.75,31.8,31.75,31.78,176000.0,23.8044,23.8419,23.8044,23.8269,176000.0
2007-03-14 11:20:00,31.78,31.86,31.74,31.83,331600.0,23.8269,23.8869,23.7969,23.8644,331600.0
2007-03-14 11:25:00,31.83,31.84,31.72,31.73,195800.0,23.8644,23.8719,23.7819,23.7894,195800.0
2007-03-14 11:30:00,31.72,31.74,31.59,31.61,392100.0,23.7819,23.7969,23.6844,23.6994,392100.0
2007-03-14 11:35:00,31.6,31.72,31.6,31.72,231300.0,23.6919,23.7819,23.6919,23.7819,231300.0
2007-03-14 11:40:00,31.72,31.75,31.66,31.67,118300.0,23.7819,23.8044,23.7369,23.7444,118300.0
2007-03-14 11:45:00,31.66,31.72,31.64,31.7,115300.0,23.7369,23.7819,23.7219,23.7669,115300.0
2007-03-14 11:50:00,31.7,31.72,31.63,31.65,123300.0,23.7669,23.7819,23.7144,23.7294,123300.0
2007-03-14 11:55:00,31.65,31.67,31.63,31.66,158100.0,23.7294,23.7444,23.7144,23.7369,158100.0
2007-03-14 12:00:00,31.66,31.68,31.53,31.55,200500.0,23.7369,23.7519,23.6395,23.6545,200500.0
2007-03-14 12:05:00,31.55,31.63,31.55,31.55,237500.0,23.6545,23.7144,23.6545,23.6545,237500.0
2007-03-14 12:10:00,31.56,31.6,31.41,31.41,386200.0,23.662,23.6919,23.5495,23.5495,386200.0
2007-03-14 12:15:00,31.42,31.59,31.4,31.5,359100.0,23.557,23.6844,23.542,23.617,359100.0
2007-03-14 12:20:00,31.49,31.5,31.3,31.36,260300.0,23.6095,23.617,23.467,23.512,260300.0
2007-03-14 12:25:00,31.36,31.57,31.36,31.48,325300.0,23.512,23.6695,23.512,23.602,325300.0
2007-03-14 12:30:00,31.49,31.59,31.45,31.56,237700.0,23.6095,23.6844,23.5795,23.662,237700.0
2007-03-14 12:35:00,31.55,31.62,31.54,31.59,206800.0,23.6545,23.7069,23.647,23.6844,206800.0
2007-03-14 12:40:00,31.59,31.6,31.49,31.52,1127700.0,23.6844,23.6919,23.6095,23.632,1127700.0
2007-03-14 12:45:00,31.51,31.52,31.42,31.44,123700.0,23.6245,23.632,23.557,23.572,123700.0
2007-03-14 12:50:00,31.45,31.45,31.26,31.27,252800.0,23.5795,23.5795,23.437,23.4445,252800.0
2007-03-14 12:55:00,31.27,31.43,31.26,31.36,260900.0,23.4445,23.5645,23.437,23.512,260900.0
2007-03-14 13:00:00,31.36,31.59,31.34,31.54,234200.0,23.512,23.6844,23.497,23.647,234200.0
2007-03-14 13:05:00,31.54,31.62,31.52,31.58,188700.0,23.647,23.7069,23.632,23.6769,188700.0
2007-03-14 13:10:00,31.58,31.72,31.53,31.64,229800.0,23.6769,23.7819,23.6395,23.7219,229800.0
2007-03-14 13:15:00,31.64,31.74,31.61,31.74,150800.0,23.7219,23.7969,23.6994,23.7969,150800.0
2007-03-14 13:20:00,31.75,31.8,31.68,31.78,223700.0,23.8044,23.8419,23.7519,23.8269,223700.0
2007-03-14 13:25:00,31.79,31.82,31.65,31.67,296000.0,23.8344,23.8569,23.7294,23.7444,296000.0
2007-03-14 13:30:00,31.68,31.75,31.65,31.68,188700.0,23.7519,23.8044,23.7294,23.7519,188700.0
2007-03-14 13:35:00,31.68,31.73,31.62,31.65,151700.0,23.7519,23.7894,23.7069,23.7294,151700.0
2007-03-14 13:40:00,31.65,31.84,31.65,31.77,188300.0,23.7294,23.8719,23.7294,23.8194,188300.0
2007-03-14 13:45:00,31.76,31.77,31.65,31.72,293400.0,23.8119,23.8194,23.7294,23.7819,293400.0
2007-03-14 13:50:00,31.71,31.75,31.65,31.65,146100.0,23.7744,23.8044,23.7294,23.7294,146100.0
2007-03-14 13:55:00,31.66,31.71,31.59,31.68,178200.0,23.7369,23.7744,23.6844,23.7519,178200.0
2007-03-14 14:00:00,31.68,31.75,31.57,31.61,148500.0,23.7519,23.8044,23.6695,23.6994,148500.0
2007-03-14 14:05:00,31.61,31.77,31.61,31.71,243500.0,23.6994,23.8194,23.6994,23.7744,243500.0
2007-03-14 14:10:00,31.71,31.81,31.71,31.75,206800.0,23.7744,23.8494,23.7744,23.8044,206800.0
2007-03-14 14:15:00,31.75,31.89,31.74,31.87,231200.0,23.8044,23.9094,23.7969,23.8944,231200.0
2007-03-14 14:20:00,31.88,31.95,31.76,31.81,275900.0,23.9019,23.9544,23.8119,23.8494,275900.0
2007-03-14 14:25:00,31.81,31.83,31.69,31.7,305900.0,23.8494,23.8644,23.7594,23.7669,305900.0
2007-03-14 14:30:00,31.7,31.84,31.69,31.76,315500.0,23.7669,23.8719,23.7594,23.8119,315500.0
2007-03-14 14:35:00,31.76,31.87,31.74,31.85,308100.0,23.8119,23.8944,23.7969,23.8794,308100.0
2007-03-14 14:40:00,31.86,31.9,31.75,31.76,188200.0,23.8869,23.9169,23.8044,23.8119,188200.0
2007-03-14 14:45:00,31.76,31.81,31.75,31.76,122100.0,23.8119,23.8494,23.8044,23.8119,122100.0
2007-03-14 14:50:00,31.76,31.82,31.74,31.78,151500.0,23.8119,23.8569,23.7969,23.8269,151500.0
2007-03-14 14:55:00,31.78,31.79,31.74,31.76,159300.0,23.8269,23.8344,23.7969,23.8119,159300.0
2007-03-14 15:00:00,31.76,31.79,31.73,31.73,84400.0,23.8119,23.8344,23.7894,23.7894,84400.0
2007-03-14 15:05:00,31.73,31.77,31.7,31.77,160800.0,23.7894,23.8194,23.7669,23.8194,160800.0
2007-03-14 15:10:00,31.76,31.78,31.71,31.72,167500.0,23.8119,23.8269,23.7744,23.7819,167500.0
2007-03-14 15:15:00,31.73,31.8,31.71,31.74,179600.0,23.7894,23.8419,23.7744,23.7969,179600.0
2007-03-14 15:20:00,31.74,31.84,31.74,31.8,238500.0,23.7969,23.8719,23.7969,23.8419,238500.0
2007-03-14 15:25:00,31.8,31.83,31.75,31.75,155000.0,23.8419,23.8644,23.8044,23.8044,155000.0
2007-03-14 15:30:00,31.76,31.76,31.61,31.63,276000.0,23.8119,23.8119,23.6994,23.7144,276000.0
2007-03-14 15:35:00,31.64,31.65,31.6,31.6,368400.0,23.7219,23.7294,23.6919,23.6919,368400.0
2007-03-14 15:40:00,31.6,31.63,31.58,31.6,335500.0,23.6919,23.7144,23.6769,23.6919,335500.0
2007-03-14 15:45:00,31.6,31.61,31.54,31.56,312500.0,23.6919,23.6994,23.647,23.662,312500.0
2007-03-14 15:50:00,31.56,31.71,31.55,31.67,520900.0,23.662,23.7744,23.6545,23.7444,520900.0
2007-03-14 15:55:00,31.66,31.83,31.65,31.8,378100.0,23.7369,23.8644,23.7294,23.8419,378100.0
2007-03-15 09:30:00,32.0,32.1,31.87,32.01,294900.0,23.9918,24.0668,23.8944,23.9993,294900.0
2007-03-15 09:35:00,32.02,32.09,31.95,31.96,230500.0,24.0068,24.0593,23.9544,23.9619,230500.0
2007-03-15 09:40:00,31.97,31.98,31.83,31.87,292300.0,23.9693,23.9768,23.8644,23.8944,292300.0
2007-03-15 09:45:00,31.87,31.93,31.81,31.81,184600.0,23.8944,23.9394,23.8494,23.8494,184600.0
2007-03-15 09:50:00,31.81,31.88,31.8,31.82,175300.0,23.8494,23.9019,23.8419,23.8569,175300.0
2007-03-15 09:55:00,31.82,31.98,31.73,31.94,310100.0,23.8569,23.9768,23.7894,23.9469,310100.0
2007-03-15 10:00:00,31.93,31.94,31.8,31.83,157900.0,23.9394,23.9469,23.8419,23.8644,157900.0
2007-03-15 10:05:00,31.82,31.9,31.8,31.85,109900.0,23.8569,23.9169,23.8419,23.8794,109900.0
2007-03-15 10:10:00,31.85,31.89,31.81,31.82,84200.0,23.8794,23.9094,23.8494,23.8569,84200.0
2007-03-15 10:15:00,31.82,31.92,31.79,31.92,108700.0,23.8569,23.9319,23.8344,23.9319,108700.0
2007-03-15 10:20:00,31.91,32.0,31.9,32.0,149200.0,23.9244,23.9918,23.9169,23.9918,149200.0
2007-03-15 10:25:00,31.99,32.03,31.98,32.02,167000.0,23.9843,24.0143,23.9768,24.0068,167000.0
2007-03-15 10:30:00,32.02,32.03,31.94,32.0,177400.0,24.0068,24.0143,23.9469,23.9918,177400.0
2007-03-15 10:35:00,31.99,32.04,31.91,32.02,126900.0,23.9843,24.0218,23.9244,24.0068,126900.0
2007-03-15 10:40:00,32.03,32.05,31.91,31.96,141300.0,24.0143,24.0293,23.9244,23.9619,141300.0
2007-03-15 10:45:00,31.96,32.02,31.95,32.0,93100.0,23.9619,24.0068,23.9544,23.9918,93100.0
2007-03-15 10:50:00,32.01,32.01,31.93,31.95,74800.0,23.9993,23.9993,23.9394,23.9544,74800.0
2007-03-15 10:55:00,31.95,31.99,31.93,31.99,84800.0,23.9544,23.9843,23.9394,23.9843,84800.0
2007-03-15 11:00:00,31.98,32.01,31.96,32.0,151900.0,23.9768,23.9993,23.9619,23.9918,151900.0
2007-03-15 11:05:00,32.0,32.03,31.97,31.98,111800.0,23.9918,24.0143,23.9693,23.9768,111800.0
2007-03-15 11:10:00,31.98,32.0,31.95,31.95,85500.0,23.9768,23.9918,23.9544,23.9544,85500.0
2007-03-15 11:15:00,31.96,32.0,31.9,31.99,133500.0,23.9619,23.9918,23.9169,23.9843,133500.0
2007-03-15 11:20:00,31.99,32.01,31.98,32.01,48100.0,23.9843,23.9993,23.9768,23.9993,48100.0
2007-03-15 11:25:00,32.01,32.03,32.0,32.0,58600.0,23.9993,24.0143,23.9918,23.9918,58600.0
2007-03-15 11:30:00,32.0,32.01,31.99,32.0,62800.0,23.9918,23.9993,23.9843,23.9918,62800.0
2007-03-15 11:35:00,31.99,32.03,31.99,32.03,63300.0,23.9843,24.0143,23.9843,24.0143,63300.0
2007-03-15 11:40:00,32.03,32.07,32.01,32.03,54000.0,24.0143,24.0443,23.9993,24.0143,54000.0
2007-03-15 11:45:00,32.03,32.03,31.96,32.0,105800.0,24.0143,24.0143,23.9619,23.9918,105800.0
2007-03-15 11:50:00,32.0,32.01,31.95,32.0,115400.0,23.9918,23.9993,23.9544,23.9918,115400.0
2007-03-15 11:55:00,32.0,32.05,32.0,32.03,139700.0,23.9918,24.0293,23.9918,24.0143,139700.0
2007-03-15 12:00:00,32.03,32.06,32.0,32.05,195300.0,24.0143,24.0368,23.9918,24.0293,195300.0
2007-03-15 12:05:00,32.06,32.12,32.05,32.09,210200.0,24.0368,24.0818,24.0293,24.0593,210200.0
2007-03-15 12:10:00,32.09,32.11,32.06,32.11,84900.0,24.0593,24.0743,24.0368,24.0743,84900.0
2007-03-15 12:15:00,32.11,32.14,32.1,32.13,137400.0,24.0743,24.0968,24.0668,24.0893,137400.0
2007-03-15 12:20:00,32.13,32.2,32.1,32.17,259900.0,24.0893,24.1418,24.0668,24.1193,259900.0
2007-03-15 12:25:00,32.17,32.22,32.16,32.2,190300.0,24.1193,24.1568,24.1118,24.1418,190300.0
2007-03-15 12:30:00,32.2,32.25,32.17,32.19,197400.0,24.1418,24.1793,24.1193,24.1343,197400.0
2007-03-15 12:35:00,32.19,32.2,32.16,32.17,109200.0,24.1343,24.1418,24.1118,24.1193,109200.0
2007-03-15 12:40:00,32.17,32.25,32.16,32.24,107600.0,24.1193,24.1793,24.1118,24.1718,107600.0
2007-03-15 12:45:00,32.24,32.25,32.21,32.22,93300.0,24.1718,24.1793,24.1493,24.1568,93300.0
2007-03-15 12:50:00,32.22,32.24,32.21,32.24,94400.0,24.1568,24.1718,24.1493,24.1718,94400.0
2007-03-15 12:55:00,32.24,32.25,32.23,32.24,135400.0,24.1718,24.1793,24.1643,24.1718,135400.0
2007-03-15 13:00:00,32.24,32.25,32.22,32.24,92600.0,24.1718,24.1793,24.1568,24.1718,92600.0
2007-03-15 13:05:00,32.24,32.28,32.23,32.25,194400.0,24.1718,24.2018,24.1643,24.1793,194400.0
2007-03-15 13:10:00,32.25,32.28,32.23,32.28,128300.0,24.1793,24.2018,24.1643,24.2018,128300.0
2007-03-15 13:15:00,32.28,32.29,32.26,32.28,79700.0,24.2018,24.2093,24.1868,24.2018,79700.0
2007-03-15 13:20:00,32.28,32.29,32.25,32.25,153700.0,24.2018,24.2093,24.1793,24.1793,153700.0
2007-03-15 13:25:00,32.25,32.26,32.23,32.25,134900.0,24.1793,24.1868,24.1643,24.1793,134900.0
2007-03-15 13:30:00,32.25,32.25,32.18,32.22,129200.0,24.1793,24.1793,24.1268,24.1568,129200.0
2007-03-15 13:35:00,32.22,32.23,32.12,32.12,169400.0,24.1568,24.1643,24.0818,24.0818,169400.0
2007-03-15 13:40:00,32.13,32.14,32.0,32.13,260100.0,24.0893,24.0968,23.9918,24.0893,260100.0
2007-03-15 13:45:00,32.14,32.15,32.07,32.11,98400.0,24.0968,24.1043,24.0443,24.0743,98400.0
2007-03-15 13:50:00,32.11,32.25,32.11,32.2,157100.0,24.0743,24.1793,24.0743,24.1418,157100.0
2007-03-15 13:55:00,32.21,32.23,32.18,32.21,161500.0,24.1493,24.1643,24.1268,24.1493,161500.0
2007-03-15 14:00:00,32.21,32.21,32.12,32.16,130500.0,24.1493,24.1493,24.0818,24.1118,130500.0
2007-03-15 14:05:00,32.15,32.2,32.14,32.17,128300.0,24.1043,24.1418,24.0968,24.1193,128300.0
2007-03-15 14:10:00,32.18,32.22,32.12,32.22,131300.0,24.1268,24.1568,24.0818,24.1568,131300.0
2007-03-15 14:15:00,32.22,32.22,32.17,32.2,160200.0,24.1568,24.1568,24.1193,24.1418,160200.0
2007-03-15 14:20:00,32.21,32.21,32.15,32.17,87900.0,24.1493,24.1493,24.1043,24.1193,87900.0
2007-03-15 14:25:00,32.18,32.21,32.12,32.15,160600.0,24.1268,24.1493,24.0818,24.1043,160600.0
2007-03-15 14:30:00,32.15,32.16,32.07,32.08,100400.0,24.1043,24.1118,24.0443,24.0518,100400.0
2007-03-15 14:35:00,32.08,32.13,32.05,32.07,182100.0,24.0518,24.0893,24.0293,24.0443,182100.0
2007-03-15 14:40:00,32.07,32.19,32.06,32.18,394900.0,24.0443,24.1343,24.0368,24.1268,394900.0
2007-03-15 14:45:00,32.18,32.2,32.15,32.17,131200.0,24.1268,24.1418,24.1043,24.1193,131200.0
2007-03-15 14:50:00,32.18,32.2,32.15,32.18,193700.0,24.1268,24.1418,24.1043,24.1268,193700.0
2007-03-15 14:55:00,32.18,32.24,32.17,32.24,144700.0,24.1268,24.1718,24.1193,24.1718,144700.0
2007-03-15 15:00:00,32.24,32.3,32.23,32.24,275000.0,24.1718,24.2168,24.1643,24.1718,275000.0
2007-03-15 15:05:00,32.24,32.27,32.22,32.26,88700.0,24.1718,24.1943,24.1568,24.1868,88700.0
2007-03-15 15:10:00,32.27,32.28,32.18,32.2,220200.0,24.1943,24.2018,24.1268,24.1418,220200.0
2007-03-15 15:15:00,32.2,32.2,32.18,32.18,63100.0,24.1418,24.1418,24.1268,24.1268,63100.0
2007-03-15 15:20:00,32.18,32.25,32.17,32.23,183700.0,24.1268,24.1793,24.1193,24.1643,183700.0
2007-03-15 15:25:00,32.23,32.23,32.17,32.2,214100.0,24.1643,24.1643,24.1193,24.1418,214100.0
2007-03-15 15:30:00,32.2,32.2,32.16,32.19,122400.0,24.1418,24.1418,24.1118,24.1343,122400.0
2007-03-15 15:35:00,32.18,32.19,32.1,32.11,131200.0,24.1268,24.1343,24.0668,24.0743,131200.0
2007-03-15 15:40:00,32.1,32.11,32.0,32.02,341200.0,24.0668,24.0743,23.9918,24.0068,341200.0
2007-03-15 15:45:00,32.03,32.03,31.96,32.01,358900.0,24.0143,24.0143,23.9619,23.9993,358900.0
2007-03-15 15:50:00,32.02,32.07,31.98,31.99,430600.0,24.0068,24.0443,23.9768,23.9843,430600.0
2007-03-15 15:55:00,32.0,32.16,31.99,32.13,544000.0,23.9918,24.1118,23.9843,24.0893,544000.0
2007-03-16 09:30:00,32.14,32.14,32.0,32.13,1524600.0,24.0968,24.0968,23.9918,24.0893,1524600.0
2007-03-16 09:35:00,32.12,32.14,32.06,32.08,146200.0,24.0818,24.0968,24.0368,24.0518,146200.0
2007-03-16 09:40:00,32.09,32.14,32.05,32.13,77300.0,24.0593,24.0968,24.0293,24.0893,77300.0
2007-03-16 09:45:00,32.14,32.2,32.1,32.16,148000.0,24.0968,24.1418,24.0668,24.1118,148000.0
2007-03-16 09:50:00,32.16,32.16,32.05,32.16,203900.0,24.1118,24.1118,24.0293,24.1118,203900.0
2007-03-16 09:55:00,32.16,32.18,32.11,32.17,149200.0,24.1118,24.1268,24.0743,24.1193,149200.0
2007-03-16 10:00:00,32.16,32.19,32.07,32.19,141200.0,24.1118,24.1343,24.0443,24.1343,141200.0
2007-03-16 10:05:00,32.19,32.23,32.17,32.2,300200.0,24.1343,24.1643,24.1193,24.1418,300200.0
2007-03-16 10:10:00,32.2,32.23,32.14,32.14,190700.0,24.1418,24.1643,24.0968,24.0968,190700.0
2007-03-16 10:15:00,32.14,32.25,32.1,32.24,182000.0,24.0968,24.1793,24.0668,24.1718,182000.0
2007-03-16 10:20:00,32.24,32.25,32.14,32.19,124800.0,24.1718,24.1793,24.0968,24.1343,124800.0
2007-03-16 10:25:00,32.2,32.22,32.12,32.21,182300.0,24.1418,24.1568,24.0818,24.1493,182300.0
2007-03-16 10:30:00,32.21,32.27,32.17,32.27,197300.0,24.1493,24.1943,24.1193,24.1943,197300.0
2007-03-16 10:35:00,32.27,32.29,32.25,32.28,146700.0,24.1943,24.2093,24.1793,24.2018,146700.0
2007-03-16 10:40:00,32.28,32.3,32.26,32.3,55900.0,24.2018,24.2168,24.1868,24.2168,55900.0
2007-03-16 10:45:00,32.29,32.36,32.28,32.36,161500.0,24.2093,24.2618,24.2018,24.2618,161500.0
2007-03-16 10:50:00,32.36,32.37,32.26,32.31,167700.0,24.2618,24.2692,24.1868,24.2243,167700.0
2007-03-16 10:55:00,32.3,32.3,32.23,32.27,106800.0,24.2168,24.2168,24.1643,24.1943,106800.0
2007-03-16 11:00:00,32.26,32.27,32.21,32.24,78900.0,24.1868,24.1943,24.1493,24.1718,78900.0
2007-03-16 11:05:00,32.25,32.25,32.15,32.15,142500.0,24.1793,24.1793,24.1043,24.1043,142500.0
2007-03-16 11:10:00,32.15,32.25,32.14,32.22,197400.0,24.1043,24.1793,24.0968,24.1568,197400.0
2007-03-16 11:15:00,32.22,32.23,32.17,32.22,111300.0,24.1568,24.1643,24.1193,24.1568,111300.0
2007-03-16 11:20:00,32.23,32.26,32.21,32.23,48300.0,24.1643,24.1868,24.1493,24.1643,48300.0
2007-03-16 11:25:00,32.23,32.26,32.19,32.21,88200.0,24.1643,24.1868,24.1343,24.1493,88200.0
2007-03-16 11:30:00,32.21,32.25,32.17,32.17,115500.0,24.1493,24.1793,24.1193,24.1193,115500.0
2007-03-16 11:35:00,32.18,32.22,32.14,32.15,314800.0,24.1268,24.1568,24.0968,24.1043,314800.0
2007-03-16 11:40:00,32.15,32.18,32.13,32.17,131800.0,24.1043,24.1268,24.0893,24.1193,131800.0
2007-03-16 11:45:00,32.17,32.25,32.16,32.25,80900.0,24.1193,24.1793,24.1118,24.1793,80900.0
2007-03-16 11:50:00,32.24,32.25,32.15,32.16,197200.0,24.1718,24.1793,24.1043,24.1118,197200.0
2007-03-16 11:55:00,32.17,32.19,32.16,32.17,48100.0,24.1193,24.1343,24.1118,24.1193,48100.0
2007-03-16 12:00:00,32.17,32.19,32.16,32.18,126600.0,24.1193,24.1343,24.1118,24.1268,126600.0
2007-03-16 12:05:00,32.18,32.21,32.18,32.21,50200.0,24.1268,24.1493,24.1268,24.1493,50200.0
2007-03-16 12:10:00,32.2,32.21,32.18,32.19,327900.0,24.1418,24.1493,24.1268,24.1343,327900.0
2007-03-16 12:15:00,32.2,32.21,32.18,32.18,76100.0,24.1418,24.1493,24.1268,24.1268,76100.0
2007-03-16 12:20:00,32.18,32.2,32.17,32.19,49100.0,24.1268,24.1418,24.1193,24.1343,49100.0
2007-03-16 12:25:00,32.19,32.21,32.18,32.18,47000.0,24.1343,24.1493,24.1268,24.1268,47000.0
2007-03-16 12:30:00,32.17,32.19,32.17,32.18,65000.0,24.1193,24.1343,24.1193,24.1268,65000.0
2007-03-16 12:35:00,32.18,32.2,32.18,32.2,47100.0,24.1268,24.1418,24.1268,24.1418,47100.0
2007-03-16 12:40:00,32.2,32.22,32.19,32.22,45700.0,24.1418,24.1568,24.1343,24.1568,45700.0
2007-03-16 12:45:00,32.22,32.22,32.21,32.22,22800.0,24.1568,24.1568,24.1493,24.1568,22800.0
2007-03-16 12:50:00,32.22,32.22,32.11,32.2,300900.0,24.1568,24.1568,24.0743,24.1418,300900.0
2007-03-16 12:55:00,32.2,32.23,32.2,32.23,34600.0,24.1418,24.1643,24.1418,24.1643,34600.0
2007-03-16 13:00:00,32.23,32.23,32.18,32.18,68800.0,24.1643,24.1643,24.1268,24.1268,68800.0
2007-03-16 13:05:00,32.18,32.19,32.17,32.19,49300.0,24.1268,24.1343,24.1193,24.1343,49300.0
2007-03-16 13:10:00,32.19,32.23,32.17,32.22,73100.0,24.1343,24.1643,24.1193,24.1568,73100.0
2007-03-16 13:15:00,32.21,32.22,32.19,32.21,31600.0,24.1493,24.1568,24.1343,24.1493,31600.0
2007-03-16 13:20:00,32.22,32.23,32.19,32.22,44500.0,24.1568,24.1643,24.1343,24.1568,44500.0
2007-03-16 13:25:00,32.22,32.22,32.16,32.18,121500.0,24.1568,24.1568,24.1118,24.1268,121500.0
2007-03-16 13:30:00,32.18,32.21,32.16,32.17,132800.0,24.1268,24.1493,24.1118,24.1193,132800.0
2007-03-16 13:35:00,32.18,32.18,32.14,32.14,103600.0,24.1268,24.1268,24.0968,24.0968,103600.0
2007-03-16 13:40:00,32.15,32.15,32.11,32.12,55000.0,24.1043,24.1043,24.0743,24.0818,55000.0
2007-03-16 13:45:00,32.12,32.12,32.07,32.07,102300.0,24.0818,24.0818,24.0443,24.0443,102300.0
2007-03-16 13:50:00,32.07,32.07,32.03,32.04,96800.0,24.0443,24.0443,24.0143,24.0218,96800.0
2007-03-16 13:55:00,32.05,32.11,32.04,32.1,199700.0,24.0293,24.0743,24.0218,24.0668,199700.0
2007-03-16 14:00:00,32.1,32.12,32.07,32.1,300300.0,24.0668,24.0818,24.0443,24.0668,300300.0
2007-03-16 14:05:00,32.1,32.11,32.04,32.05,431700.0,24.0668,24.0743,24.0218,24.0293,431700.0
2007-03-16 14:10:00,32.05,32.08,31.92,31.92,424100.0,24.0293,24.0518,23.9319,23.9319,424100.0
2007-03-16 14:15:00,31.92,31.97,31.92,31.96,353400.0,23.9319,23.9693,23.9319,23.9619,353400.0
2007-03-16 14:20:00,31.97,31.97,31.89,31.95,123000.0,23.9693,23.9693,23.9094,23.9544,123000.0
2007-03-16 14:25:00,31.96,32.09,31.95,32.09,149400.0,23.9619,24.0593,23.9544,24.0593,149400.0
2007-03-16 14:30:00,32.09,32.12,31.99,32.01,213500.0,24.0593,24.0818,23.9843,23.9993,213500.0
2007-03-16 14:35:00,32.01,32.03,31.99,32.0,338100.0,23.9993,24.0143,23.9843,23.9918,338100.0
2007-03-16 14:40:00,32.0,32.02,31.97,31.98,190600.0,23.9918,24.0068,23.9693,23.9768,190600.0
2007-03-16 14:45:00,31.99,31.99,31.94,31.96,263000.0,23.9843,23.9843,23.9469,23.9619,263000.0
2007-03-16 14:50:00,31.96,32.01,31.93,31.94,474400.0,23.9619,23.9993,23.9394,23.9469,474400.0
2007-03-16 14:55:00,31.95,31.96,31.94,31.96,117300.0,23.9544,23.9619,23.9469,23.9619,117300.0
2007-03-16 15:00:00,31.96,32.0,31.9,31.9,234800.0,23.9619,23.9918,23.9169,23.9169,234800.0
2007-03-16 15:05:00,31.91,31.95,31.85,31.94,573100.0,23.9244,23.9544,23.8794,23.9469,573100.0
2007-03-16 15:10:00,31.95,31.96,31.87,31.9,646300.0,23.9544,23.9619,23.8944,23.9169,646300.0
2007-03-16 15:15:00,31.9,31.92,31.88,31.9,282300.0,23.9169,23.9319,23.9019,23.9169,282300.0
2007-03-16 15:20:00,31.9,31.9,31.86,31.87,187800.0,23.9169,23.9169,23.8869,23.8944,187800.0
2007-03-16 15:25:00,31.88,31.9,31.83,31.87,385300.0,23.9019,23.9169,23.8644,23.8944,385300.0
2007-03-16 15:30:00,31.87,31.88,31.8,31.81,313000.0,23.8944,23.9019,23.8419,23.8494,313000.0
2007-03-16 15:35:00,31.81,31.89,31.8,31.89,202000.0,23.8494,23.9094,23.8419,23.9094,202000.0
2007-03-16 15:40:00,31.88,31.9,31.82,31.86,269100.0,23.9019,23.9169,23.8569,23.8869,269100.0
2007-03-16 15:45:00,31.86,31.95,31.85,31.94,589900.0,23.8869,23.9544,23.8794,23.9469,589900.0
2007-03-16 15:50:00,31.95,32.09,31.94,32.06,652700.0,23.9544,24.0593,23.9469,24.0368,652700.0
2007-03-16 15:55:00,32.06,32.25,31.97,32.0,1362300.0,24.0368,24.1793,23.9693,23.9918,1362300.0
2007-03-19 09:30:00,32.3,32.58,32.26,32.58,603300.0,24.2168,24.4267,24.1868,24.4267,603300.0
2007-03-19 09:35:00,32.58,32.6,32.45,32.51,410900.0,24.4267,24.4417,24.3292,24.3742,410900.0
2007-03-19 09:40:00,32.51,32.51,32.32,32.35,263000.0,24.3742,24.3742,24.2318,24.2543,263000.0
2007-03-19 09:45:00,32.35,32.37,32.3,32.32,276500.0,24.2543,24.2692,24.2168,24.2318,276500.0
2007-03-19 09:50:00,32.31,32.32,32.27,32.3,284900.0,24.2243,24.2318,24.1943,24.2168,284900.0
2007-03-19 09:55:00,32.3,32.37,32.26,32.32,313700.0,24.2168,24.2692,24.1868,24.2318,313700.0
2007-03-19 10:00:00,32.32,32.38,32.31,32.32,500600.0,24.2318,24.2767,24.2243,24.2318,500600.0
2007-03-19 10:05:00,32.32,32.38,32.29,32.33,533900.0,24.2318,24.2767,24.2093,24.2393,533900.0
2007-03-19 10:10:00,32.33,32.36,32.29,32.36,501100.0,24.2393,24.2618,24.2093,24.2618,501100.0
2007-03-19 10:15:00,32.36,32.48,32.36,32.46,289500.0,24.2618,24.3517,24.2618,24.3367,289500.0
2007-03-19 10:20:00,32.45,32.49,32.43,32.46,246300.0,24.3292,24.3592,24.3142,24.3367,246300.0
2007-03-19 10:25:00,32.46,32.48,32.46,32.47,127300.0,24.3367,24.3517,24.3367,24.3442,127300.0
2007-03-19 10:30:00,32.46,32.48,32.42,32.47,177900.0,24.3367,24.3517,24.3067,24.3442,177900.0
2007-03-19 10:35:00,32.47,32.5,32.46,32.49,169300.0,24.3442,24.3667,24.3367,24.3592,169300.0
2007-03-19 10:40:00,32.49,32.57,32.49,32.57,308400.0,24.3592,24.4192,24.3592,24.4192,308400.0
2007-03-19 10:45:00,32.56,32.58,32.55,32.58,161300.0,24.4117,24.4267,24.4042,24.4267,161300.0
2007-03-19 10:50:00,32.58,32.65,32.57,32.65,266500.0,24.4267,24.4792,24.4192,24.4792,266500.0
2007-03-19 10:55:00,32.65,32.65,32.52,32.52,278200.0,24.4792,24.4792,24.3817,24.3817,278200.0
2007-03-19 11:00:00,32.53,32.55,32.48,32.5,224200.0,24.3892,24.4042,24.3517,24.3667,224200.0
2007-03-19 11:05:00,32.49,32.52,32.47,32.5,312900.0,24.3592,24.3817,24.3442,24.3667,312900.0
2007-03-19 11:10:00,32.51,32.55,32.5,32.51,175500.0,24.3742,24.4042,24.3667,24.3742,175500.0
2007-03-19 11:15:00,32.51,32.52,32.5,32.52,107400.0,24.3742,24.3817,24.3667,24.3817,107400.0
2007-03-19 11:20:00,32.52,32.59,32.51,32.58,169000.0,24.3817,24.4342,24.3742,24.4267,169000.0
2007-03-19 11:25:00,32.58,32.62,32.57,32.6,197700.0,24.4267,24.4567,24.4192,24.4417,197700.0
2007-03-19 11:30:00,32.6,32.61,32.55,32.58,104500.0,24.4417,24.4492,24.4042,24.4267,104500.0
2007-03-19 11:35:00,32.57,32.65,32.57,32.63,281900.0,24.4192,24.4792,24.4192,24.4642,281900.0
2007-03-19 11:40:00,32.64,32.67,32.61,32.67,164900.0,24.4717,24.4942,24.4492,24.4942,164900.0
2007-03-19 11:45:00,32.67,32.67,32.6,32.65,144700.0,24.4942,24.4942,24.4417,24.4792,144700.0
2007-03-19 11:50:00,32.66,32.68,32.63,32.63,119500.0,24.4867,24.5017,24.4642,24.4642,119500.0
2007-03-19 11:55:00,32.64,32.68,32.61,32.67,197000.0,24.4717,24.5017,24.4492,24.4942,197000.0
2007-03-19 12:00:00,32.66,32.67,32.62,32.63,90500.0,24.4867,24.4942,24.4567,24.4642,90500.0
2007-03-19 12:05:00,32.62,32.63,32.59,32.6,145700.0,24.4567,24.4642,24.4342,24.4417,145700.0
2007-03-19 12:10:00,32.6,32.61,32.56,32.58,144500.0,24.4417,24.4492,24.4117,24.4267,144500.0
2007-03-19 12:15:00,32.57,32.59,32.56,32.56,88000.0,24.4192,24.4342,24.4117,24.4117,88000.0
2007-03-19 12:20:00,32.56,32.57,32.52,32.56,112500.0,24.4117,24.4192,24.3817,24.4117,112500.0
2007-03-19 12:25:00,32.55,32.58,32.54,32.54,80000.0,24.4042,24.4267,24.3967,24.3967,80000.0
2007-03-19 12:30:00,32.54,32.55,32.5,32.51,84800.0,24.3967,24.4042,24.3667,24.3742,84800.0
2007-03-19 12:35:00,32.51,32.55,32.51,32.54,194500.0,24.3742,24.4042,24.3742,24.3967,194500.0
2007-03-19 12:40:00,32.54,32.56,32.53,32.55,103400.0,24.3967,24.4117,24.3892,24.4042,103400.0
2007-03-19 12:45:00,32.54,32.56,32.53,32.53,117000.0,24.3967,24.4117,24.3892,24.3892,117000.0
2007-03-19 12:50:00,32.53,32.55,32.48,32.49,130800.0,24.3892,24.4042,24.3517,24.3592,130800.0
2007-03-19 12:55:00,32.49,32.54,32.45,32.52,159800.0,24.3592,24.3967,24.3292,24.3817,159800.0
2007-03-19 13:00:00,32.52,32.53,32.42,32.44,167700.0,24.3817,24.3892,24.3067,24.3217,167700.0
2007-03-19 13:05:00,32.44,32.5,32.44,32.49,124700.0,24.3217,24.3667,24.3217,24.3592,124700.0
2007-03-19 13:10:00,32.49,32.49,32.43,32.43,82500.0,24.3592,24.3592,24.3142,24.3142,82500.0
2007-03-19 13:15:00,32.44,32.49,32.42,32.49,95200.0,24.3217,24.3592,24.3067,24.3592,95200.0
2007-03-19 13:20:00,32.48,32.49,32.44,32.46,39300.0,24.3517,24.3592,24.3217,24.3367,39300.0
2007-03-19 13:25:00,32.46,32.46,32.41,32.41,63300.0,24.3367,24.3367,24.2992,24.2992,63300.0
2007-03-19 13:30:00,32.42,32.42,32.39,32.4,100700.0,24.3067,24.3067,24.2842,24.2917,100700.0
2007-03-19 13:35:00,32.4,32.41,32.37,32.39,113200.0,24.2917,24.2992,24.2692,24.2842,113200.0
2007-03-19 13:40:00,32.39,32.46,32.38,32.44,166400.0,24.2842,24.3367,24.2767,24.3217,166400.0
2007-03-19 13:45:00,32.44,32.45,32.42,32.43,132500.0,24.3217,24.3292,24.3067,24.3142,132500.0
2007-03-19 13:50:00,32.43,32.44,32.41,32.43,90500.0,24.3142,24.3217,24.2992,24.3142,90500.0
2007-03-19 13:55:00,32.43,32.5,32.43,32.45,281100.0,24.3142,24.3667,24.3142,24.3292,281100.0
2007-03-19 14:00:00,32.45,32.5,32.44,32.47,253200.0,24.3292,24.3667,24.3217,24.3442,253200.0
2007-03-19 14:05:00,32.47,32.47,32.43,32.43,119800.0,24.3442,24.3442,24.3142,24.3142,119800.0
2007-03-19 14:10:00,32.44,32.44,32.38,32.38,99800.0,24.3217,24.3217,24.2767,24.2767,99800.0
2007-03-19 14:15:00,32.38,32.42,32.37,32.4,125600.0,24.2767,24.3067,24.2692,24.2917,125600.0
2007-03-19 14:20:00,32.4,32.4,32.38,32.39,69800.0,24.2917,24.2917,24.2767,24.2842,69800.0
2007-03-19 14:25:00,32.4,32.41,32.35,32.36,157600.0,24.2917,24.2992,24.2543,24.2618,157600.0
2007-03-19 14:30:00,32.36,32.39,32.36,32.38,128200.0,24.2618,24.2842,24.2618,24.2767,128200.0
2007-03-19 14:35:00,32.38,32.42,32.38,32.41,138700.0,24.2767,24.3067,24.2767,24.2992,138700.0
2007-03-19 14:40:00,32.41,32.42,32.37,32.38,152900.0,24.2992,24.3067,24.2692,24.2767,152900.0
2007-03-19 14:45:00,32.38,32.46,32.38,32.46,257300.0,24.2767,24.3367,24.2767,24.3367,257300.0
2007-03-19 14:50:00,32.45,32.5,32.44,32.45,174100.0,24.3292,24.3667,24.3217,24.3292,174100.0
2007-03-19 14:55:00,32.45,32.49,32.44,32.48,129900.0,24.3292,24.3592,24.3217,24.3517,129900.0
2007-03-19 15:00:00,32.48,32.49,32.44,32.44,81100.0,24.3517,24.3592,24.3217,24.3217,81100.0
2007-03-19 15:05:00,32.44,32.46,32.41,32.41,83100.0,24.3217,24.3367,24.2992,24.2992,83100.0
2007-03-19 15:10:00,32.42,32.45,32.39,32.42,128800.0,24.3067,24.3292,24.2842,24.3067,128800.0
2007-03-19 15:15:00,32.43,32.43,32.39,32.39,48700.0,24.3142,24.3142,24.2842,24.2842,48700.0
2007-03-19 15:20:00,32.4,32.41,32.35,32.4,231500.0,24.2917,24.2992,24.2543,24.2917,231500.0
2007-03-19 15:25:00,32.4,32.42,32.37,32.42,176300.0,24.2917,24.3067,24.2692,24.3067,176300.0
2007-03-19 15:30:00,32.41,32.43,32.4,32.41,119300.0,24.2992,24.3142,24.2917,24.2992,119300.0
2007-03-19 15:35:00,32.41,32.41,32.37,32.37,124700.0,24.2992,24.2992,24.2692,24.2692,124700.0
2007-03-19 15:40:00,32.38,32.4,32.38,32.4,193600.0,24.2767,24.2917,24.2767,24.2917,193600.0
2007-03-19 15:45:00,32.4,32.44,32.37,32.4,618100.0,24.2917,24.3217,24.2692,24.2917,618100.0
2007-03-19 15:50:00,32.4,32.4,32.27,32.27,483400.0,24.2917,24.2917,24.1943,24.1943,483400.0
2007-03-19 15:55:00,32.28,32.4,32.27,32.39,494000.0,24.2018,24.2917,24.1943,24.2842,494000.0
2007-03-20 09:30:00,32.3,32.3,32.26,32.3,239100.0,24.2168,24.2168,24.1868,24.2168,239100.0
2007-03-20 09:35:00,32.3,32.4,32.28,32.33,165600.0,24.2168,24.2917,24.2018,24.2393,165600.0
2007-03-20 09:40:00,32.32,32.36,32.27,32.35,276900.0,24.2318,24.2618,24.1943,24.2543,276900.0
2007-03-20 09:45:00,32.35,32.39,32.33,32.37,275500.0,24.2543,24.2842,24.2393,24.2692,275500.0
2007-03-20 09:50:00,32.37,32.38,32.28,32.29,254700.0,24.2692,24.2767,24.2018,24.2093,254700.0
2007-03-20 09:55:00,32.28,32.3,32.16,32.17,217800.0,24.2018,24.2168,24.1118,24.1193,217800.0
2007-03-20 10:00:00,32.17,32.21,32.14,32.2,240800.0,24.1193,24.1493,24.0968,24.1418,240800.0
2007-03-20 10:05:00,32.2,32.23,32.17,32.21,232600.0,24.1418,24.1643,24.1193,24.1493,232600.0
2007-03-20 10:10:00,32.21,32.28,32.2,32.25,263400.0,24.1493,24.2018,24.1418,24.1793,263400.0
2007-03-20 10:15:00,32.25,32.28,32.19,32.2,223600.0,24.1793,24.2018,24.1343,24.1418,223600.0
2007-03-20 10:20:00,32.2,32.3,32.19,32.28,232900.0,24.1418,24.2168,24.1343,24.2018,232900.0
2007-03-20 10:25:00,32.28,32.32,32.27,32.32,271000.0,24.2018,24.2318,24.1943,24.2318,271000.0
2007-03-20 10:30:00,32.32,32.4,32.32,32.36,333200.0,24.2318,24.2917,24.2318,24.2618,333200.0
2007-03-20 10:35:00,32.36,32.41,32.34,32.36,268300.0,24.2618,24.2992,24.2468,24.2618,268300.0
2007-03-20 10:40:00,32.36,32.38,32.31,32.38,295800.0,24.2618,24.2767,24.2243,24.2767,295800.0
2007-03-20 10:45:00,32.37,32.42,32.35,32.41,147000.0,24.2692,24.3067,24.2543,24.2992,147000.0
2007-03-20 10:50:00,32.41,32.44,32.41,32.41,100400.0,24.2992,24.3217,24.2992,24.2992,100400.0
2007-03-20 10:55:00,32.41,32.41,32.39,32.39,130700.0,24.2992,24.2992,24.2842,24.2842,130700.0
2007-03-20 11:00:00,32.39,32.4,32.37,32.37,62800.0,24.2842,24.2917,24.2692,24.2692,62800.0
2007-03-20 11:05:00,32.37,32.44,32.36,32.44,140400.0,24.2692,24.3217,24.2618,24.3217,140400.0
2007-03-20 11:10:00,32.43,32.44,32.42,32.44,65400.0,24.3142,24.3217,24.3067,24.3217,65400.0
2007-03-20 11:15:00,32.44,32.45,32.42,32.42,172700.0,24.3217,24.3292,24.3067,24.3067,172700.0
2007-03-20 11:20:00,32.43,32.43,32.38,32.4,136100.0,24.3142,24.3142,24.2767,24.2917,136100.0
2007-03-20 11:25:00,32.4,32.41,32.39,32.4,45500.0,24.2917,24.2992,24.2842,24.2917,45500.0
2007-03-20 11:30:00,32.41,32.43,32.4,32.4,66500.0,24.2992,24.3142,24.2917,24.2917,66500.0
2007-03-20 11:35:00,32.4,32.4,32.37,32.38,135700.0,24.2917,24.2917,24.2692,24.2767,135700.0
2007-03-20 11:40:00,32.38,32.44,32.37,32.43,94600.0,24.2767,24.3217,24.2692,24.3142,94600.0
2007-03-20 11:45:00,32.43,32.46,32.35,32.36,139600.0,24.3142,24.3367,24.2543,24.2618,139600.0
2007-03-20 11:50:00,32.36,32.38,32.35,32.38,57600.0,24.2618,24.2767,24.2543,24.2767,57600.0
2007-03-20 11:55:00,32.38,32.43,32.38,32.42,122100.0,24.2767,24.3142,24.2767,24.3067,122100.0
2007-03-20 12:00:00,32.43,32.45,32.41,32.43,100400.0,24.3142,24.3292,24.2992,24.3142,100400.0
2007-03-20 12:05:00,32.44,32.5,32.43,32.5,152400.0,24.3217,24.3667,24.3142,24.3667,152400.0
2007-03-20 12:10:00,32.49,32.53,32.49,32.5,106500.0,24.3592,24.3892,24.3592,24.3667,106500.0
2007-03-20 12:15:00,32.5,32.52,32.5,32.5,85700.0,24.3667,24.3817,24.3667,24.3667,85700.0
2007-03-20 12:20:00,32.51,32.54,32.51,32.54,86000.0,24.3742,24.3967,24.3742,24.3967,86000.0
2007-03-20 12:25:00,32.54,32.55,32.53,32.55,54600.0,24.3967,24.4042,24.3892,24.4042,54600.0
2007-03-20 12:30:00,32.55,32.56,32.53,32.53,119800.0,24.4042,24.4117,24.3892,24.3892,119800.0
2007-03-20 12:35:00,32.53,32.53,31.1,31.25,3483400.0,24.3892,24.3892,23.3171,23.4295,3483400.0
2007-03-20 12:40:00,31.24,31.54,31.15,31.49,3120700.0,23.422,23.647,23.3546,23.6095,3120700.0
2007-03-20 12:45:00,31.49,31.51,30.88,30.9,3659300.0,23.6095,23.6245,23.1521,23.1671,3659300.0
2007-03-20 12:50:00,30.89,31.94,30.86,30.87,3281300.0,23.1596,23.9469,23.1371,23.1446,3281300.0
2007-03-20 12:55:00,30.87,30.99,30.5,30.66,2397900.0,23.1446,23.2346,22.8672,22.9872,2397900.0
2007-03-20 13:00:00,30.65,30.85,30.52,30.7,2085500.0,22.9797,23.1296,22.8822,23.0172,2085500.0
2007-03-20 13:05:00,30.7,30.88,30.66,30.71,1669900.0,23.0172,23.1521,22.9872,23.0247,1669900.0
2007-03-20 13:10:00,30.72,30.84,30.66,30.68,1188600.0,23.0322,23.1221,22.9872,23.0022,1188600.0
2007-03-20 13:15:00,30.67,30.71,30.37,30.38,1662100.0,22.9947,23.0247,22.7698,22.7773,1662100.0
2007-03-20 13:20:00,30.38,30.51,30.23,30.24,1700800.0,22.7773,22.8747,22.6648,22.6723,1700800.0
2007-03-20 13:25:00,30.23,30.26,30.0,30.2,4434500.0,22.6648,22.6873,22.4924,22.6423,4434500.0
2007-03-20 13:30:00,30.18,30.21,30.1,30.19,1598800.0,22.6273,22.6498,22.5673,22.6348,1598800.0
2007-03-20 13:35:00,30.19,30.22,29.9,30.12,2409000.0,22.6348,22.6573,22.4174,22.5823,2409000.0
2007-03-20 13:40:00,30.12,30.2,29.58,29.87,3086300.0,22.5823,22.6423,22.1775,22.3949,3086300.0
2007-03-20 13:45:00,29.87,30.04,29.73,30.02,2888800.0,22.3949,22.5223,22.2899,22.5073,2888800.0
2007-03-20 13:50:00,30.02,30.05,29.88,29.96,1869000.0,22.5073,22.5298,22.4024,22.4624,1869000.0
2007-03-20 13:55:00,29.97,29.97,29.76,29.81,2185500.0,22.4699,22.4699,22.3124,22.3499,2185500.0
2007-03-20 14:00:00,29.81,30.1,29.78,29.98,2775200.0,22.3499,22.5673,22.3274,22.4774,2775200.0
2007-03-20 14:05:00,29.98,30.01,29.94,29.97,1227100.0,22.4774,22.4998,22.4474,22.4699,1227100.0
2007-03-20 14:10:00,29.98,30.22,29.95,30.15,3512500.0,22.4774,22.6573,22.4549,22.6048,3512500.0
2007-03-20 14:15:00,30.15,30.19,29.93,30.02,2230600.0,22.6048,22.6348,22.4399,22.5073,2230600.0
2007-03-20 14:20:00,30.03,30.05,29.95,29.99,1167000.0,22.5148,22.5298,22.4549,22.4849,1167000.0
2007-03-20 14:25:00,29.99,30.05,29.86,29.94,1981100.0,22.4849,22.5298,22.3874,22.4474,1981100.0
2007-03-20 14:30:00,29.94,29.97,29.77,29.79,1195500.0,22.4474,22.4699,22.3199,22.3349,1195500.0
2007-03-20 14:35:00,29.78,29.89,29.71,29.77,1309700.0,22.3274,22.4099,22.2749,22.3199,1309700.0
2007-03-20 14:40:00,29.77,29.81,29.74,29.8,1237500.0,22.3199,22.3499,22.2974,22.3424,1237500.0
2007-03-20 14:45:00,29.8,30.0,29.77,29.95,1852900.0,22.3424,22.4924,22.3199,22.4549,1852900.0
2007-03-20 14:50:00,29.95,30.05,29.93,29.96,2261900.0,22.4549,22.5298,22.4399,22.4624,2261900.0
2007-03-20 14:55:00,29.96,30.02,29.91,29.95,1669600.0,22.4624,22.5073,22.4249,22.4549,1669600.0
2007-03-20 15:00:00,29.95,30.02,29.93,30.02,1491100.0,22.4549,22.5073,22.4399,22.5073,1491100.0
2007-03-20 15:05:00,30.02,30.04,29.93,29.98,1856600.0,22.5073,22.5223,22.4399,22.4774,1856600.0
2007-03-20 15:10:00,29.98,30.01,29.97,30.0,1166300.0,22.4774,22.4998,22.4699,22.4924,1166300.0
2007-03-20 15:15:00,29.99,30.03,29.97,30.02,1405000.0,22.4849,22.5148,22.4699,22.5073,1405000.0
2007-03-20 15:20:00,30.02,30.08,29.02,30.0,2456000.0,22.5073,22.5523,21.7576,22.4924,2456000.0
2007-03-20 15:25:00,30.0,30.01,29.95,30.0,1812200.0,22.4924,22.4998,22.4549,22.4924,1812200.0
2007-03-20 15:30:00,30.0,30.05,29.99,30.05,1045000.0,22.4924,22.5298,22.4849,22.5298,1045000.0
2007-03-20 15:35:00,30.05,30.12,30.0,30.12,2059500.0,22.5298,22.5823,22.4924,22.5823,2059500.0
2007-03-20 15:40:00,30.11,30.12,30.07,30.11,2097200.0,22.5748,22.5823,22.5448,22.5748,2097200.0
2007-03-20 15:45:00,30.12,30.29,30.08,30.29,2672400.0,22.5823,22.7098,22.5523,22.7098,2672400.0
2007-03-20 15:50:00,30.29,30.36,30.19,30.29,2724400.0,22.7098,22.7623,22.6348,22.7098,2724400.0
2007-03-20 15:55:00,30.29,30.47,30.29,30.41,2617700.0,22.7098,22.8447,22.7098,22.7997,2617700.0
2007-03-21 09:30:00,30.6,30.74,30.33,30.4,1112800.0,22.9422,23.0472,22.7398,22.7923,1112800.0
2007-03-21 09:35:00,30.4,30.58,30.25,30.27,934900.0,22.7923,22.9272,22.6798,22.6948,934900.0
2007-03-21 09:40:00,30.27,30.44,30.25,30.33,673200.0,22.6948,22.8222,22.6798,22.7398,673200.0
2007-03-21 09:45:00,30.33,30.34,30.22,30.28,567600.0,22.7398,22.7473,22.6573,22.7023,567600.0
2007-03-21 09:50:00,30.28,30.34,30.24,30.34,559000.0,22.7023,22.7473,22.6723,22.7473,559000.0
2007-03-21 09:55:00,30.33,30.36,30.25,30.27,412800.0,22.7398,22.7623,22.6798,22.6948,412800.0
2007-03-21 10:00:00,30.28,30.34,30.25,30.33,487000.0,22.7023,22.7473,22.6798,22.7398,487000.0
2007-03-21 10:05:00,30.32,30.44,30.31,30.43,771800.0,22.7323,22.8222,22.7248,22.8147,771800.0
2007-03-21 10:10:00,30.43,30.55,30.41,30.5,1151800.0,22.8147,22.9047,22.7997,22.8672,1151800.0
2007-03-21 10:15:00,30.5,30.55,30.48,30.52,533900.0,22.8672,22.9047,22.8522,22.8822,533900.0
2007-03-21 10:20:00,30.53,30.55,30.5,30.5,307400.0,22.8897,22.9047,22.8672,22.8672,307400.0
2007-03-21 10:25:00,30.5,30.53,30.49,30.49,513300.0,22.8672,22.8897,22.8597,22.8597,513300.0
2007-03-21 10:30:00,30.5,30.65,30.43,30.51,1234900.0,22.8672,22.9797,22.8147,22.8747,1234900.0
2007-03-21 10:35:00,30.5,30.52,30.47,30.5,669300.0,22.8672,22.8822,22.8447,22.8672,669300.0
2007-03-21 10:40:00,30.5,30.54,30.47,30.49,563600.0,22.8672,22.8972,22.8447,22.8597,563600.0
2007-03-21 10:45:00,30.5,30.53,30.49,30.5,338100.0,22.8672,22.8897,22.8597,22.8672,338100.0
2007-03-21 10:50:00,30.5,30.5,30.4,30.5,401300.0,22.8672,22.8672,22.7923,22.8672,401300.0
2007-03-21 10:55:00,30.5,30.5,30.44,30.45,273800.0,22.8672,22.8672,22.8222,22.8297,273800.0
2007-03-21 11:00:00,30.44,30.47,30.43,30.44,301500.0,22.8222,22.8447,22.8147,22.8222,301500.0
2007-03-21 11:05:00,30.45,30.45,30.43,30.44,230700.0,22.8297,22.8297,22.8147,22.8222,230700.0
2007-03-21 11:10:00,30.44,30.45,30.44,30.44,211300.0,22.8222,22.8297,22.8222,22.8222,211300.0
2007-03-21 11:15:00,30.45,30.45,30.44,30.44,209200.0,22.8297,22.8297,22.8222,22.8222,209200.0
2007-03-21 11:20:00,30.44,30.45,30.4,30.41,520200.0,22.8222,22.8297,22.7923,22.7997,520200.0
2007-03-21 11:25:00,30.4,30.41,30.33,30.38,391000.0,22.7923,22.7997,22.7398,22.7773,391000.0
2007-03-21 11:30:00,30.38,30.4,30.35,30.36,759000.0,22.7773,22.7923,22.7548,22.7623,759000.0
2007-03-21 11:35:00,30.35,30.36,30.34,30.35,203200.0,22.7548,22.7623,22.7473,22.7548,203200.0
2007-03-21 11:40:00,30.35,30.36,30.32,30.36,302400.0,22.7548,22.7623,22.7323,22.7623,302400.0
2007-03-21 11:45:00,30.36,30.36,30.3,30.31,230100.0,22.7623,22.7623,22.7173,22.7248,230100.0
2007-03-21 11:50:00,30.31,30.35,30.3,30.33,328500.0,22.7248,22.7548,22.7173,22.7398,328500.0
2007-03-21 11:55:00,30.33,30.36,30.31,30.36,1248400.0,22.7398,22.7623,22.7248,22.7623,1248400.0
2007-03-21 12:00:00,30.36,30.38,30.35,30.38,161000.0,22.7623,22.7773,22.7548,22.7773,161000.0
2007-03-21 12:05:00,30.38,30.44,30.37,30.41,209000.0,22.7773,22.8222,22.7698,22.7997,209000.0
2007-03-21 12:10:00,30.41,30.42,30.39,30.41,197900.0,22.7997,22.8072,22.7848,22.7997,197900.0
2007-03-21 12:15:00,30.4,30.45,30.39,30.45,208200.0,22.7923,22.8297,22.7848,22.8297,208200.0
2007-03-21 12:20:00,30.44,30.45,30.39,30.4,448300.0,22.8222,22.8297,22.7848,22.7923,448300.0
2007-03-21 12:25:00,30.4,30.4,30.34,30.39,517400.0,22.7923,22.7923,22.7473,22.7848,517400.0
2007-03-21 12:30:00,30.39,30.39,30.35,30.36,205000.0,22.7848,22.7848,22.7548,22.7623,205000.0
2007-03-21 12:35:00,30.36,30.38,30.35,30.37,157900.0,22.7623,22.7773,22.7548,22.7698,157900.0
2007-03-21 12:40:00,30.36,30.37,30.34,30.36,255200.0,22.7623,22.7698,22.7473,22.7623,255200.0
2007-03-21 12:45:00,30.36,30.5,30.35,30.4,184000.0,22.7623,22.8672,22.7548,22.7923,184000.0
2007-03-21 12:50:00,30.41,30.45,30.36,30.37,214900.0,22.7997,22.8297,22.7623,22.7698,214900.0
2007-03-21 12:55:00,30.37,30.37,30.35,30.35,126100.0,22.7698,22.7698,22.7548,22.7548,126100.0
2007-03-21 13:00:00,30.36,30.36,30.3,30.32,152400.0,22.7623,22.7623,22.7173,22.7323,152400.0
2007-03-21 13:05:00,30.32,30.34,30.3,30.33,174400.0,22.7323,22.7473,22.7173,22.7398,174400.0
2007-03-21 13:10:00,30.33,30.36,30.32,30.35,174600.0,22.7398,22.7623,22.7323,22.7548,174600.0
2007-03-21 13:15:00,30.35,30.35,30.32,30.32,89800.0,22.7548,22.7548,22.7323,22.7323,89800.0
2007-03-21 13:20:00,30.32,30.33,30.25,30.26,222300.0,22.7323,22.7398,22.6798,22.6873,222300.0
2007-03-21 13:25:00,30.26,30.35,30.25,30.3,409500.0,22.6873,22.7548,22.6798,22.7173,409500.0
2007-03-21 13:30:00,30.3,30.32,30.29,30.3,163900.0,22.7173,22.7323,22.7098,22.7173,163900.0
2007-03-21 13:35:00,30.3,30.39,30.29,30.37,232600.0,22.7173,22.7848,22.7098,22.7698,232600.0
2007-03-21 13:40:00,30.38,30.39,30.3,30.35,251100.0,22.7773,22.7848,22.7173,22.7548,251100.0
2007-03-21 13:45:00,30.35,30.41,30.33,30.34,462400.0,22.7548,22.7997,22.7398,22.7473,462400.0
2007-03-21 13:50:00,30.35,30.36,30.27,30.31,329800.0,22.7548,22.7623,22.6948,22.7248,329800.0
2007-03-21 13:55:00,30.31,30.33,30.3,30.31,210200.0,22.7248,22.7398,22.7173,22.7248,210200.0
2007-03-21 14:00:00,30.32,30.36,30.3,30.36,382700.0,22.7323,22.7623,22.7173,22.7623,382700.0
2007-03-21 14:05:00,30.36,30.4,30.34,30.36,295600.0,22.7623,22.7923,22.7473,22.7623,295600.0
2007-03-21 14:10:00,30.36,30.4,30.32,30.36,697500.0,22.7623,22.7923,22.7323,22.7623,697500.0
2007-03-21 14:15:00,30.35,30.42,30.26,30.27,519100.0,22.7548,22.8072,22.6873,22.6948,519100.0
2007-03-21 14:20:00,30.27,30.41,30.27,30.4,614500.0,22.6948,22.7997,22.6948,22.7923,614500.0
2007-03-21 14:25:00,30.41,30.49,30.4,30.44,719300.0,22.7997,22.8597,22.7923,22.8222,719300.0
2007-03-21 14:30:00,30.44,30.5,30.42,30.48,782400.0,22.8222,22.8672,22.8072,22.8522,782400.0
2007-03-21 14:35:00,30.48,30.5,30.39,30.42,384400.0,22.8522,22.8672,22.7848,22.8072,384400.0
2007-03-21 14:40:00,30.42,30.5,30.4,30.49,501100.0,22.8072,22.8672,22.7923,22.8597,501100.0
2007-03-21 14:45:00,30.49,30.5,30.41,30.46,216300.0,22.8597,22.8672,22.7997,22.8372,216300.0
2007-03-21 14:50:00,30.45,30.6,30.45,30.56,381400.0,22.8297,22.9422,22.8297,22.9122,381400.0
2007-03-21 14:55:00,30.56,30.71,30.51,30.7,565400.0,22.9122,23.0247,22.8747,23.0172,565400.0
2007-03-21 15:00:00,30.71,30.86,30.69,30.83,1308800.0,23.0247,23.1371,23.0097,23.1146,1308800.0
2007-03-21 15:05:00,30.84,30.84,30.65,30.66,652200.0,23.1221,23.1221,22.9797,22.9872,652200.0
2007-03-21 15:10:00,30.66,30.74,30.6,30.68,432500.0,22.9872,23.0472,22.9422,23.0022,432500.0
2007-03-21 15:15:00,30.69,30.69,30.59,30.63,881800.0,23.0097,23.0097,22.9347,22.9647,881800.0
2007-03-21 15:20:00,30.62,30.63,30.53,30.61,594700.0,22.9572,22.9647,22.8897,22.9497,594700.0
2007-03-21 15:25:00,30.61,30.66,30.56,30.65,371400.0,22.9497,22.9872,22.9122,22.9797,371400.0
2007-03-21 15:30:00,30.66,30.71,30.63,30.68,405400.0,22.9872,23.0247,22.9647,23.0022,405400.0
2007-03-21 15:35:00,30.69,30.69,30.62,30.63,326200.0,23.0097,23.0097,22.9572,22.9647,326200.0
2007-03-21 15:40:00,30.63,30.7,30.62,30.69,384500.0,22.9647,23.0172,22.9572,23.0097,384500.0
2007-03-21 15:45:00,30.68,30.7,30.64,30.65,440100.0,23.0022,23.0172,22.9722,22.9797,440100.0
2007-03-21 15:50:00,30.65,30.65,30.59,30.59,1172000.0,22.9797,22.9797,22.9347,22.9347,1172000.0
2007-03-21 15:55:00,30.6,30.6,30.49,30.57,934500.0,22.9422,22.9422,22.8597,22.9197,934500.0
2007-03-22 09:30:00,30.86,30.86,30.72,30.75,485600.0,23.1371,23.1371,23.0322,23.0547,485600.0
2007-03-22 09:35:00,30.76,30.8,30.71,30.8,392500.0,23.0622,23.0921,23.0247,23.0921,392500.0
2007-03-22 09:40:00,30.8,30.9,30.77,30.82,834200.0,23.0921,23.1671,23.0697,23.1071,834200.0
2007-03-22 09:45:00,30.83,30.84,30.56,30.56,608300.0,23.1146,23.1221,22.9122,22.9122,608300.0
2007-03-22 09:50:00,30.56,30.57,26.52,30.31,1134900.0,22.9122,22.9197,19.8832,22.7248,1134900.0
2007-03-22 09:55:00,30.31,30.38,30.3,30.36,602100.0,22.7248,22.7773,22.7173,22.7623,602100.0
2007-03-22 10:00:00,30.36,30.42,30.34,30.4,560500.0,22.7623,22.8072,22.7473,22.7923,560500.0
2007-03-22 10:05:00,30.4,30.45,30.39,30.44,363500.0,22.7923,22.8297,22.7848,22.8222,363500.0
2007-03-22 10:10:00,30.43,30.5,30.41,30.49,292100.0,22.8147,22.8672,22.7997,22.8597,292100.0
2007-03-22 10:15:00,30.5,30.6,30.46,30.57,595400.0,22.8672,22.9422,22.8372,22.9197,595400.0
2007-03-22 10:20:00,30.57,30.69,30.54,30.69,517800.0,22.9197,23.0097,22.8972,23.0097,517800.0
2007-03-22 10:25:00,30.69,30.7,30.57,30.61,333700.0,23.0097,23.0172,22.9197,22.9497,333700.0
2007-03-22 10:30:00,30.6,30.61,30.45,30.5,763900.0,22.9422,22.9497,22.8297,22.8672,763900.0
2007-03-22 10:35:00,30.5,30.52,30.44,30.46,352100.0,22.8672,22.8822,22.8222,22.8372,352100.0
2007-03-22 10:40:00,30.46,30.55,30.46,30.52,323600.0,22.8372,22.9047,22.8372,22.8822,323600.0
2007-03-22 10:45:00,30.51,30.53,30.38,30.41,359600.0,22.8747,22.8897,22.7773,22.7997,359600.0
2007-03-22 10:50:00,30.41,30.44,30.32,30.35,448200.0,22.7997,22.8222,22.7323,22.7548,448200.0
2007-03-22 10:55:00,30.35,30.43,30.34,30.38,446500.0,22.7548,22.8147,22.7473,22.7773,446500.0
2007-03-22 11:00:00,30.37,30.42,30.34,30.35,221300.0,22.7698,22.8072,22.7473,22.7548,221300.0
2007-03-22 11:05:00,30.35,30.41,30.35,30.4,288700.0,22.7548,22.7997,22.7548,22.7923,288700.0
2007-03-22 11:10:00,30.4,30.42,30.39,30.42,137000.0,22.7923,22.8072,22.7848,22.8072,137000.0
2007-03-22 11:15:00,30.41,30.42,30.37,30.39,161400.0,22.7997,22.8072,22.7698,22.7848,161400.0
2007-03-22 11:20:00,30.39,30.61,30.37,30.41,346700.0,22.7848,22.9497,22.7698,22.7997,346700.0
2007-03-22 11:25:00,30.41,30.44,30.4,30.44,267500.0,22.7997,22.8222,22.7923,22.8222,267500.0
2007-03-22 11:30:00,30.43,30.45,30.39,30.4,275400.0,22.8147,22.8297,22.7848,22.7923,275400.0
2007-03-22 11:35:00,30.4,30.41,30.38,30.39,407200.0,22.7923,22.7997,22.7773,22.7848,407200.0
2007-03-22 11:40:00,30.39,30.4,30.36,30.38,250100.0,22.7848,22.7923,22.7623,22.7773,250100.0
2007-03-22 11:45:00,30.38,30.46,30.37,30.46,270300.0,22.7773,22.8372,22.7698,22.8372,270300.0
2007-03-22 11:50:00,30.45,30.48,30.45,30.47,454400.0,22.8297,22.8522,22.8297,22.8447,454400.0
2007-03-22 11:55:00,30.48,30.56,30.47,30.56,296800.0,22.8522,22.9122,22.8447,22.9122,296800.0
2007-03-22 12:00:00,30.56,30.57,30.47,30.56,235200.0,22.9122,22.9197,22.8447,22.9122,235200.0
2007-03-22 12:05:00,30.57,30.65,30.52,30.64,267500.0,22.9197,22.9797,22.8822,22.9722,267500.0
2007-03-22 12:10:00,30.65,30.69,30.63,30.64,280100.0,22.9797,23.0097,22.9647,22.9722,280100.0
2007-03-22 12:15:00,30.65,30.68,30.63,30.67,288300.0,22.9797,23.0022,22.9647,22.9947,288300.0
2007-03-22 12:20:00,30.67,30.68,30.59,30.6,272000.0,22.9947,23.0022,22.9347,22.9422,272000.0
2007-03-22 12:25:00,30.6,30.64,30.57,30.58,382200.0,22.9422,22.9722,22.9197,22.9272,382200.0
2007-03-22 12:30:00,30.58,30.66,30.57,30.65,287100.0,22.9272,22.9872,22.9197,22.9797,287100.0
2007-03-22 12:35:00,30.65,30.71,30.62,30.7,271400.0,22.9797,23.0247,22.9572,23.0172,271400.0
2007-03-22 12:40:00,30.71,30.76,30.7,30.74,628700.0,23.0247,23.0622,23.0172,23.0472,628700.0
2007-03-22 12:45:00,30.74,30.76,30.73,30.75,231200.0,23.0472,23.0622,23.0397,23.0547,231200.0
2007-03-22 12:50:00,30.76,30.76,30.74,30.74,106800.0,23.0622,23.0622,23.0472,23.0472,106800.0
2007-03-22 12:55:00,30.74,30.75,30.71,30.71,111200.0,23.0472,23.0547,23.0247,23.0247,111200.0
2007-03-22 13:00:00,30.72,30.72,30.66,30.69,174000.0,23.0322,23.0322,22.9872,23.0097,174000.0
2007-03-22 13:05:00,30.68,30.69,30.62,30.63,230200.0,23.0022,23.0097,22.9572,22.9647,230200.0
2007-03-22 13:10:00,30.63,30.65,30.62,30.64,159000.0,22.9647,22.9797,22.9572,22.9722,159000.0
2007-03-22 13:15:00,30.65,30.65,30.63,30.65,69600.0,22.9797,22.9797,22.9647,22.9797,69600.0
2007-03-22 13:20:00,30.64,30.65,30.62,30.62,86100.0,22.9722,22.9797,22.9572,22.9572,86100.0
2007-03-22 13:25:00,30.63,30.63,30.58,30.63,228600.0,22.9647,22.9647,22.9272,22.9647,228600.0
2007-03-22 13:30:00,30.63,30.66,30.57,30.6,227000.0,22.9647,22.9872,22.9197,22.9422,227000.0
2007-03-22 13:35:00,30.6,30.61,30.55,30.61,193500.0,22.9422,22.9497,22.9047,22.9497,193500.0
2007-03-22 13:40:00,30.61,30.67,30.6,30.63,171700.0,22.9497,22.9947,22.9422,22.9647,171700.0
2007-03-22 13:45:00,30.62,30.69,30.61,30.61,141800.0,22.9572,23.0097,22.9497,22.9497,141800.0
2007-03-22 13:50:00,30.61,30.69,30.61,30.66,115500.0,22.9497,23.0097,22.9497,22.9872,115500.0
2007-03-22 13:55:00,30.67,30.73,30.66,30.7,248600.0,22.9947,23.0397,22.9872,23.0172,248600.0
2007-03-22 14:00:00,30.7,30.74,30.7,30.72,210700.0,23.0172,23.0472,23.0172,23.0322,210700.0
2007-03-22 14:05:00,30.71,30.75,30.7,30.7,117500.0,23.0247,23.0547,23.0172,23.0172,117500.0
2007-03-22 14:10:00,30.7,30.75,30.7,30.73,140400.0,23.0172,23.0547,23.0172,23.0397,140400.0
2007-03-22 14:15:00,30.73,30.8,30.7,30.77,330900.0,23.0397,23.0921,23.0172,23.0697,330900.0
2007-03-22 14:20:00,30.77,30.78,30.71,30.73,132900.0,23.0697,23.0772,23.0247,23.0397,132900.0
2007-03-22 14:25:00,30.73,30.77,30.7,30.7,206100.0,23.0397,23.0697,23.0172,23.0172,206100.0
2007-03-22 14:30:00,30.71,30.73,30.7,30.72,80000.0,23.0247,23.0397,23.0172,23.0322,80000.0
2007-03-22 14:35:00,30.71,30.75,30.71,30.73,85400.0,23.0247,23.0547,23.0247,23.0397,85400.0
2007-03-22 14:40:00,30.73,30.8,30.72,30.8,111400.0,23.0397,23.0921,23.0322,23.0921,111400.0
2007-03-22 14:45:00,30.8,30.82,30.79,30.81,235100.0,23.0921,23.1071,23.0847,23.0996,235100.0
2007-03-22 14:50:00,30.81,30.82,30.73,30.73,164500.0,23.0996,23.1071,23.0397,23.0397,164500.0
2007-03-22 14:55:00,30.73,30.77,30.72,30.76,185500.0,23.0397,23.0697,23.0322,23.0622,185500.0
2007-03-22 15:00:00,30.76,30.76,30.7,30.74,145200.0,23.0622,23.0622,23.0172,23.0472,145200.0
2007-03-22 15:05:00,30.74,30.75,30.7,30.71,133700.0,23.0472,23.0547,23.0172,23.0247,133700.0
2007-03-22 15:10:00,30.7,30.75,30.68,30.72,407300.0,23.0172,23.0547,23.0022,23.0322,407300.0
2007-03-22 15:15:00,30.72,30.77,30.71,30.77,157700.0,23.0322,23.0697,23.0247,23.0697,157700.0
2007-03-22 15:20:00,30.78,30.8,30.73,30.74,183600.0,23.0772,23.0921,23.0397,23.0472,183600.0
2007-03-22 15:25:00,30.74,30.77,30.73,30.77,618100.0,23.0472,23.0697,23.0397,23.0697,618100.0
2007-03-22 15:30:00,30.77,30.79,30.76,30.78,191500.0,23.0697,23.0847,23.0622,23.0772,191500.0
2007-03-22 15:35:00,30.78,30.78,30.72,30.75,183500.0,23.0772,23.0772,23.0322,23.0547,183500.0
2007-03-22 15:40:00,30.75,30.76,30.73,30.75,169700.0,23.0547,23.0622,23.0397,23.0547,169700.0
2007-03-22 15:45:00,30.75,30.76,30.74,30.76,169300.0,23.0547,23.0622,23.0472,23.0622,169300.0
2007-03-22 15:50:00,30.75,30.78,30.72,30.72,293100.0,23.0547,23.0772,23.0322,23.0322,293100.0
2007-03-22 15:55:00,30.72,30.75,30.7,30.75,399500.0,23.0322,23.0547,23.0172,23.0547,399500.0
2007-03-23 09:30:00,30.84,30.88,30.73,30.87,356600.0,23.1221,23.1521,23.0397,23.1446,356600.0
2007-03-23 09:35:00,30.87,30.95,30.87,30.92,327400.0,23.1446,23.2046,23.1446,23.1821,327400.0
2007-03-23 09:40:00,30.91,30.92,30.84,30.89,352600.0,23.1746,23.1821,23.1221,23.1596,352600.0
2007-03-23 09:45:00,30.9,30.94,30.86,30.93,372000.0,23.1671,23.1971,23.1371,23.1896,372000.0
2007-03-23 09:50:00,30.93,30.95,30.9,30.93,290800.0,23.1896,23.2046,23.1671,23.1896,290800.0
2007-03-23 09:55:00,30.93,31.07,30.92,31.06,572500.0,23.1896,23.2946,23.1821,23.2871,572500.0
2007-03-23 10:00:00,31.07,31.18,31.07,31.08,587500.0,23.2946,23.3771,23.2946,23.3021,587500.0
2007-03-23 10:05:00,31.08,31.15,30.98,31.06,365200.0,23.3021,23.3546,23.2271,23.2871,365200.0
2007-03-23 10:10:00,31.05,31.1,31.03,31.09,244600.0,23.2796,23.3171,23.2646,23.3096,244600.0
2007-03-23 10:15:00,31.09,31.1,31.03,31.08,145300.0,23.3096,23.3171,23.2646,23.3021,145300.0
2007-03-23 10:20:00,31.08,31.09,30.9,31.02,321200.0,23.3021,23.3096,23.1671,23.2571,321200.0
2007-03-23 10:25:00,31.02,31.06,31.0,31.01,339000.0,23.2571,23.2871,23.2421,23.2496,339000.0
2007-03-23 10:30:00,31.01,31.03,30.87,30.88,324200.0,23.2496,23.2646,23.1446,23.1521,324200.0
2007-03-23 10:35:00,30.88,31.05,30.88,31.0,221000.0,23.1521,23.2796,23.1521,23.2421,221000.0
2007-03-23 10:40:00,31.0,31.04,30.96,31.02,172400.0,23.2421,23.2721,23.2121,23.2571,172400.0
2007-03-23 10:45:00,31.02,31.04,31.0,31.02,171100.0,23.2571,23.2721,23.2421,23.2571,171100.0
2007-03-23 10:50:00,31.03,31.05,31.02,31.04,92500.0,23.2646,23.2796,23.2571,23.2721,92500.0
2007-03-23 10:55:00,31.03,31.04,30.98,31.0,129600.0,23.2646,23.2721,23.2271,23.2421,129600.0
2007-03-23 11:00:00,31.0,31.02,30.99,31.02,201900.0,23.2421,23.2571,23.2346,23.2571,201900.0
2007-03-23 11:05:00,31.01,31.03,30.98,31.03,421600.0,23.2496,23.2646,23.2271,23.2646,421600.0
2007-03-23 11:10:00,31.03,31.07,31.02,31.07,175200.0,23.2646,23.2946,23.2571,23.2946,175200.0
2007-03-23 11:15:00,31.07,31.15,31.07,31.13,213200.0,23.2946,23.3546,23.2946,23.3396,213200.0
2007-03-23 11:20:00,31.13,31.2,31.12,31.2,311600.0,23.3396,23.392,23.3321,23.392,311600.0
2007-03-23 11:25:00,31.19,31.22,31.16,31.21,185100.0,23.3845,23.407,23.3621,23.3995,185100.0
2007-03-23 11:30:00,31.21,31.24,31.17,31.2,217100.0,23.3995,23.422,23.3696,23.392,217100.0
2007-03-23 11:35:00,31.21,31.23,31.2,31.2,136000.0,23.3995,23.4145,23.392,23.392,136000.0
2007-03-23 11:40:00,31.2,31.21,31.09,31.1,271700.0,23.392,23.3995,23.3096,23.3171,271700.0
2007-03-23 11:45:00,31.09,31.13,31.05,31.1,272800.0,23.3096,23.3396,23.2796,23.3171,272800.0
2007-03-23 11:50:00,31.1,31.16,31.09,31.13,128300.0,23.3171,23.3621,23.3096,23.3396,128300.0
2007-03-23 11:55:00,31.13,31.15,31.13,31.13,58800.0,23.3396,23.3546,23.3396,23.3396,58800.0
2007-03-23 12:00:00,31.13,31.17,31.12,31.17,425900.0,23.3396,23.3696,23.3321,23.3696,425900.0
2007-03-23 12:05:00,31.16,31.2,31.16,31.18,121000.0,23.3621,23.392,23.3621,23.3771,121000.0
2007-03-23 12:10:00,31.18,31.2,31.12,31.15,267100.0,23.3771,23.392,23.3321,23.3546,267100.0
2007-03-23 12:15:00,31.16,31.16,31.11,31.15,182600.0,23.3621,23.3621,23.3246,23.3546,182600.0
2007-03-23 12:20:00,31.14,31.16,31.13,31.14,72000.0,23.3471,23.3621,23.3396,23.3471,72000.0
2007-03-23 12:25:00,31.14,31.15,31.12,31.14,94700.0,23.3471,23.3546,23.3321,23.3471,94700.0
2007-03-23 12:30:00,31.14,31.15,31.12,31.13,114000.0,23.3471,23.3546,23.3321,23.3396,114000.0
2007-03-23 12:35:00,31.14,31.14,31.12,31.13,126200.0,23.3471,23.3471,23.3321,23.3396,126200.0
2007-03-23 12:40:00,31.12,31.15,31.11,31.13,190300.0,23.3321,23.3546,23.3246,23.3396,190300.0
2007-03-23 12:45:00,31.13,31.14,31.11,31.13,96400.0,23.3396,23.3471,23.3246,23.3396,96400.0
2007-03-23 12:50:00,31.13,31.14,31.11,31.12,117400.0,23.3396,23.3471,23.3246,23.3321,117400.0
2007-03-23 12:55:00,31.13,31.15,31.12,31.15,87700.0,23.3396,23.3546,23.3321,23.3546,87700.0
2007-03-23 13:00:00,31.15,31.15,31.07,31.07,631900.0,23.3546,23.3546,23.2946,23.2946,631900.0
2007-03-23 13:05:00,31.07,31.08,31.03,31.05,256500.0,23.2946,23.3021,23.2646,23.2796,256500.0
2007-03-23 13:10:00,31.04,31.05,30.95,30.95,255500.0,23.2721,23.2796,23.2046,23.2046,255500.0
2007-03-23 13:15:00,30.95,31.05,30.91,30.94,488900.0,23.2046,23.2796,23.1746,23.1971,488900.0
2007-03-23 13:20:00,30.94,30.99,30.93,30.97,341100.0,23.1971,23.2346,23.1896,23.2196,341100.0
2007-03-23 13:25:00,30.96,31.03,30.96,30.99,248800.0,23.2121,23.2646,23.2121,23.2346,248800.0
2007-03-23 13:30:00,30.99,31.0,30.93,30.98,535900.0,23.2346,23.2421,23.1896,23.2271,535900.0
2007-03-23 13:35:00,30.98,30.99,30.93,30.96,151700.0,23.2271,23.2346,23.1896,23.2121,151700.0
2007-03-23 13:40:00,30.95,30.97,30.94,30.95,118800.0,23.2046,23.2196,23.1971,23.2046,118800.0
2007-03-23 13:45:00,30.95,30.99,30.95,30.98,195600.0,23.2046,23.2346,23.2046,23.2271,195600.0
2007-03-23 13:50:00,30.98,31.01,30.97,30.99,107500.0,23.2271,23.2496,23.2196,23.2346,107500.0
2007-03-23 13:55:00,30.99,31.07,30.98,31.01,242900.0,23.2346,23.2946,23.2271,23.2496,242900.0
2007-03-23 14:00:00,31.0,31.06,31.0,31.05,222600.0,23.2421,23.2871,23.2421,23.2796,222600.0
2007-03-23 14:05:00,31.04,31.09,31.04,31.09,179800.0,23.2721,23.3096,23.2721,23.3096,179800.0
2007-03-23 14:10:00,31.09,31.12,31.08,31.11,158700.0,23.3096,23.3321,23.3021,23.3246,158700.0
2007-03-23 14:15:00,31.11,31.13,31.04,31.1,754800.0,23.3246,23.3396,23.2721,23.3171,754800.0
2007-03-23 14:20:00,31.09,31.15,31.06,31.15,191500.0,23.3096,23.3546,23.2871,23.3546,191500.0
2007-03-23 14:25:00,31.15,31.15,31.12,31.13,108700.0,23.3546,23.3546,23.3321,23.3396,108700.0
2007-03-23 14:30:00,31.13,31.15,31.12,31.15,113900.0,23.3396,23.3546,23.3321,23.3546,113900.0
2007-03-23 14:35:00,31.15,31.2,31.13,31.14,1310200.0,23.3546,23.392,23.3396,23.3471,1310200.0
2007-03-23 14:40:00,31.13,31.14,31.13,31.14,100700.0,23.3396,23.3471,23.3396,23.3471,100700.0
2007-03-23 14:45:00,31.13,31.14,31.1,31.11,138600.0,23.3396,23.3471,23.3171,23.3246,138600.0
2007-03-23 14:50:00,31.1,31.11,31.06,31.07,153500.0,23.3171,23.3246,23.2871,23.2946,153500.0
2007-03-23 14:55:00,31.07,31.09,31.06,31.09,113000.0,23.2946,23.3096,23.2871,23.3096,113000.0
2007-03-23 15:00:00,31.1,31.12,31.06,31.12,139900.0,23.3171,23.3321,23.2871,23.3321,139900.0
2007-03-23 15:05:00,31.12,31.14,31.09,31.14,139000.0,23.3321,23.3471,23.3096,23.3471,139000.0
2007-03-23 15:10:00,31.14,31.19,31.14,31.18,203500.0,23.3471,23.3845,23.3471,23.3771,203500.0
2007-03-23 15:15:00,31.18,31.23,31.14,31.22,443700.0,23.3771,23.4145,23.3471,23.407,443700.0
2007-03-23 15:20:00,31.22,31.25,31.22,31.23,222700.0,23.407,23.4295,23.407,23.4145,222700.0
2007-03-23 15:25:00,31.23,31.24,31.18,31.18,221500.0,23.4145,23.422,23.3771,23.3771,221500.0
2007-03-23 15:30:00,31.18,31.22,31.18,31.19,233700.0,23.3771,23.407,23.3771,23.3845,233700.0
2007-03-23 15:35:00,31.2,31.2,31.18,31.19,260900.0,23.392,23.392,23.3771,23.3845,260900.0
2007-03-23 15:40:00,31.19,31.2,31.15,31.17,404000.0,23.3845,23.392,23.3546,23.3696,404000.0
2007-03-23 15:45:00,31.16,31.18,31.15,31.16,525900.0,23.3621,23.3771,23.3546,23.3621,525900.0
2007-03-23 15:50:00,31.16,31.17,31.07,31.08,1216600.0,23.3621,23.3696,23.2946,23.3021,1216600.0
2007-03-23 15:55:00,31.09,31.18,31.08,31.15,868700.0,23.3096,23.3771,23.3021,23.3546,868700.0
2007-03-26 09:30:00,31.25,31.34,31.15,31.28,644700.0,23.4295,23.497,23.3546,23.452,644700.0
2007-03-26 09:35:00,31.28,31.4,31.27,31.34,497000.0,23.452,23.542,23.4445,23.497,497000.0
2007-03-26 09:40:00,31.35,31.37,31.19,31.29,530100.0,23.5045,23.5195,23.3845,23.4595,530100.0
2007-03-26 09:45:00,31.28,31.31,31.25,31.29,641700.0,23.452,23.4745,23.4295,23.4595,641700.0
2007-03-26 09:50:00,31.29,31.29,31.21,31.24,340500.0,23.4595,23.4595,23.3995,23.422,340500.0
2007-03-26 09:55:00,31.24,31.3,31.19,31.29,293800.0,23.422,23.467,23.3845,23.4595,293800.0
2007-03-26 10:00:00,31.28,31.29,31.07,31.08,668900.0,23.452,23.4595,23.2946,23.3021,668900.0
2007-03-26 10:05:00,31.08,31.09,30.87,30.94,1126500.0,23.3021,23.3096,23.1446,23.1971,1126500.0
2007-03-26 10:10:00,30.94,30.97,30.86,30.9,432800.0,23.1971,23.2196,23.1371,23.1671,432800.0
2007-03-26 10:15:00,30.9,31.05,30.87,30.98,550800.0,23.1671,23.2796,23.1446,23.2271,550800.0
2007-03-26 10:20:00,30.98,31.04,30.91,30.92,382500.0,23.2271,23.2721,23.1746,23.1821,382500.0
2007-03-26 10:25:00,30.92,30.92,30.83,30.85,553900.0,23.1821,23.1821,23.1146,23.1296,553900.0
2007-03-26 10:30:00,30.85,30.9,30.79,30.82,737200.0,23.1296,23.1671,23.0847,23.1071,737200.0
2007-03-26 10:35:00,30.83,30.9,30.81,30.9,254100.0,23.1146,23.1671,23.0996,23.1671,254100.0
2007-03-26 10:40:00,30.89,30.99,30.89,30.96,309700.0,23.1596,23.2346,23.1596,23.2121,309700.0
2007-03-26 10:45:00,30.97,31.0,30.93,30.95,291700.0,23.2196,23.2421,23.1896,23.2046,291700.0
2007-03-26 10:50:00,30.95,31.02,30.95,31.0,265300.0,23.2046,23.2571,23.2046,23.2421,265300.0
2007-03-26 10:55:00,30.99,31.01,30.96,30.98,213200.0,23.2346,23.2496,23.2121,23.2271,213200.0
2007-03-26 11:00:00,30.98,30.99,30.9,30.91,293400.0,23.2271,23.2346,23.1671,23.1746,293400.0
2007-03-26 11:05:00,30.91,30.95,30.87,30.95,702300.0,23.1746,23.2046,23.1446,23.2046,702300.0
2007-03-26 11:10:00,30.94,30.94,30.9,30.94,178400.0,23.1971,23.1971,23.1671,23.1971,178400.0
2007-03-26 11:15:00,30.94,30.96,30.92,30.95,157500.0,23.1971,23.2121,23.1821,23.2046,157500.0
2007-03-26 11:20:00,30.94,30.98,30.93,30.97,363400.0,23.1971,23.2271,23.1896,23.2196,363400.0
2007-03-26 11:25:00,30.97,30.98,30.91,30.94,201800.0,23.2196,23.2271,23.1746,23.1971,201800.0
2007-03-26 11:30:00,30.94,30.95,30.87,30.9,414500.0,23.1971,23.2046,23.1446,23.1671,414500.0
2007-03-26 11:35:00,30.9,31.01,30.9,31.0,224400.0,23.1671,23.2496,23.1671,23.2421,224400.0
2007-03-26 11:40:00,31.0,31.01,30.96,30.98,131700.0,23.2421,23.2496,23.2121,23.2271,131700.0
2007-03-26 11:45:00,30.98,31.01,30.97,30.99,188400.0,23.2271,23.2496,23.2196,23.2346,188400.0
2007-03-26 11:50:00,30.99,31.01,30.98,31.0,404500.0,23.2346,23.2496,23.2271,23.2421,404500.0
2007-03-26 11:55:00,30.99,31.01,30.98,31.0,132100.0,23.2346,23.2496,23.2271,23.2421,132100.0
2007-03-26 12:00:00,31.0,31.0,30.96,30.98,58700.0,23.2421,23.2421,23.2121,23.2271,58700.0
2007-03-26 12:05:00,30.99,31.0,30.9,30.92,699100.0,23.2346,23.2421,23.1671,23.1821,699100.0
2007-03-26 12:10:00,30.92,30.99,30.92,30.97,185600.0,23.1821,23.2346,23.1821,23.2196,185600.0
2007-03-26 12:15:00,30.96,31.0,30.94,30.99,561300.0,23.2121,23.2421,23.1971,23.2346,561300.0
2007-03-26 12:20:00,30.99,31.01,30.97,31.01,655900.0,23.2346,23.2496,23.2196,23.2496,655900.0
2007-03-26 12:25:00,31.02,31.04,31.0,31.03,210700.0,23.2571,23.2721,23.2421,23.2646,210700.0
2007-03-26 12:30:00,31.03,31.06,31.02,31.04,117000.0,23.2646,23.2871,23.2571,23.2721,117000.0
2007-03-26 12:35:00,31.03,31.06,31.01,31.03,83100.0,23.2646,23.2871,23.2496,23.2646,83100.0
2007-03-26 12:40:00,31.02,31.05,31.01,31.04,88400.0,23.2571,23.2796,23.2496,23.2721,88400.0
2007-03-26 12:45:00,31.04,31.1,31.04,31.05,457100.0,23.2721,23.3171,23.2721,23.2796,457100.0
2007-03-26 12:50:00,31.06,31.06,31.01,31.05,136100.0,23.2871,23.2871,23.2496,23.2796,136100.0
2007-03-26 12:55:00,31.05,31.06,31.03,31.03,100700.0,23.2796,23.2871,23.2646,23.2646,100700.0
2007-03-26 13:00:00,31.03,31.1,31.01,31.09,131000.0,23.2646,23.3171,23.2496,23.3096,131000.0
2007-03-26 13:05:00,31.09,31.09,31.01,31.03,134100.0,23.3096,23.3096,23.2496,23.2646,134100.0
2007-03-26 13:10:00,31.02,31.03,30.98,30.99,112400.0,23.2571,23.2646,23.2271,23.2346,112400.0
2007-03-26 13:15:00,31.0,31.01,30.98,31.0,223100.0,23.2421,23.2496,23.2271,23.2421,223100.0
2007-03-26 13:20:00,31.0,31.03,31.0,31.01,471700.0,23.2421,23.2646,23.2421,23.2496,471700.0
2007-03-26 13:25:00,31.02,31.03,31.0,31.0,161500.0,23.2571,23.2646,23.2421,23.2421,161500.0
2007-03-26 13:30:00,31.0,31.04,31.0,31.02,110700.0,23.2421,23.2721,23.2421,23.2571,110700.0
2007-03-26 13:35:00,31.01,31.05,31.0,31.05,132600.0,23.2496,23.2796,23.2421,23.2796,132600.0
2007-03-26 13:40:00,31.05,31.1,31.04,31.1,206300.0,23.2796,23.3171,23.2721,23.3171,206300.0
2007-03-26 13:45:00,31.09,31.15,31.08,31.12,253700.0,23.3096,23.3546,23.3021,23.3321,253700.0
2007-03-26 13:50:00,31.12,31.14,31.09,31.14,210800.0,23.3321,23.3471,23.3096,23.3471,210800.0
2007-03-26 13:55:00,31.14,31.19,31.14,31.17,228500.0,23.3471,23.3845,23.3471,23.3696,228500.0
2007-03-26 14:00:00,31.17,31.27,31.17,31.25,421400.0,23.3696,23.4445,23.3696,23.4295,421400.0
2007-03-26 14:05:00,31.25,31.29,31.23,31.29,338200.0,23.4295,23.4595,23.4145,23.4595,338200.0
2007-03-26 14:10:00,31.29,31.32,31.27,31.29,208400.0,23.4595,23.482,23.4445,23.4595,208400.0
2007-03-26 14:15:00,31.3,31.39,31.3,31.38,301600.0,23.467,23.5345,23.467,23.527,301600.0
2007-03-26 14:20:00,31.38,31.38,31.33,31.34,290400.0,23.527,23.527,23.4895,23.497,290400.0
2007-03-26 14:25:00,31.35,31.36,31.34,31.36,101600.0,23.5045,23.512,23.497,23.512,101600.0
2007-03-26 14:30:00,31.36,31.36,31.31,31.32,146200.0,23.512,23.512,23.4745,23.482,146200.0
2007-03-26 14:35:00,31.31,31.35,31.31,31.33,130100.0,23.4745,23.5045,23.4745,23.4895,130100.0
2007-03-26 14:40:00,31.33,31.37,31.33,31.37,134400.0,23.4895,23.5195,23.4895,23.5195,134400.0
2007-03-26 14:45:00,31.36,31.38,31.34,31.37,120900.0,23.512,23.527,23.497,23.5195,120900.0
2007-03-26 14:50:00,31.38,31.39,31.36,31.39,125200.0,23.527,23.5345,23.512,23.5345,125200.0
2007-03-26 14:55:00,31.39,31.4,31.38,31.39,330500.0,23.5345,23.542,23.527,23.5345,330500.0
2007-03-26 15:00:00,31.39,31.39,31.38,31.39,115600.0,23.5345,23.5345,23.527,23.5345,115600.0
2007-03-26 15:05:00,31.39,31.4,31.34,31.35,225600.0,23.5345,23.542,23.497,23.5045,225600.0
2007-03-26 15:10:00,31.36,31.37,31.35,31.36,99700.0,23.512,23.5195,23.5045,23.512,99700.0
2007-03-26 15:15:00,31.35,31.4,31.31,31.33,473400.0,23.5045,23.542,23.4745,23.4895,473400.0
2007-03-26 15:20:00,31.34,31.4,31.28,31.3,342500.0,23.497,23.542,23.452,23.467,342500.0
2007-03-26 15:25:00,31.29,31.36,31.25,31.27,394400.0,23.4595,23.512,23.4295,23.4445,394400.0
2007-03-26 15:30:00,31.27,31.35,31.25,31.28,303600.0,23.4445,23.5045,23.4295,23.452,303600.0
2007-03-26 15:35:00,31.28,31.3,31.21,31.22,525000.0,23.452,23.467,23.3995,23.407,525000.0
2007-03-26 15:40:00,31.22,31.29,31.18,31.29,959200.0,23.407,23.4595,23.3771,23.4595,959200.0
2007-03-26 15:45:00,31.29,31.33,31.25,31.32,286900.0,23.4595,23.4895,23.4295,23.482,286900.0
2007-03-26 15:50:00,31.32,31.36,31.31,31.35,360400.0,23.482,23.512,23.4745,23.5045,360400.0
2007-03-26 15:55:00,31.35,31.39,31.29,31.36,1004100.0,23.5045,23.5345,23.4595,23.512,1004100.0
2007-03-27 09:30:00,31.37,31.37,31.2,31.23,439100.0,23.5195,23.5195,23.392,23.4145,439100.0
2007-03-27 09:35:00,31.22,31.26,31.18,31.2,2094100.0,23.407,23.437,23.3771,23.392,2094100.0
2007-03-27 09:40:00,31.2,31.21,31.07,31.09,579400.0,23.392,23.3995,23.2946,23.3096,579400.0
2007-03-27 09:45:00,31.09,31.2,31.09,31.18,392000.0,23.3096,23.392,23.3096,23.3771,392000.0
2007-03-27 09:50:00,31.18,31.18,31.07,31.11,676800.0,23.3771,23.3771,23.2946,23.3246,676800.0
2007-03-27 09:55:00,31.11,31.17,31.11,31.14,275800.0,23.3246,23.3696,23.3246,23.3471,275800.0
2007-03-27 10:00:00,31.14,31.17,31.11,31.14,343100.0,23.3471,23.3696,23.3246,23.3471,343100.0
2007-03-27 10:05:00,31.14,31.15,31.05,31.07,642800.0,23.3471,23.3546,23.2796,23.2946,642800.0
2007-03-27 10:10:00,31.07,31.08,31.03,31.03,570800.0,23.2946,23.3021,23.2646,23.2646,570800.0
2007-03-27 10:15:00,31.03,31.05,30.96,30.99,966200.0,23.2646,23.2796,23.2121,23.2346,966200.0
2007-03-27 10:20:00,30.99,30.99,30.95,30.96,578100.0,23.2346,23.2346,23.2046,23.2121,578100.0
2007-03-27 10:25:00,30.97,30.98,30.93,30.97,465000.0,23.2196,23.2271,23.1896,23.2196,465000.0
2007-03-27 10:30:00,30.96,31.0,30.94,31.0,383300.0,23.2121,23.2421,23.1971,23.2421,383300.0
2007-03-27 10:35:00,31.0,31.07,30.98,31.05,343600.0,23.2421,23.2946,23.2271,23.2796,343600.0
2007-03-27 10:40:00,31.04,31.06,31.0,31.01,378400.0,23.2721,23.2871,23.2421,23.2496,378400.0
2007-03-27 10:45:00,31.01,31.03,30.99,30.99,194700.0,23.2496,23.2646,23.2346,23.2346,194700.0
2007-03-27 10:50:00,31.0,31.03,30.99,31.01,748800.0,23.2421,23.2646,23.2346,23.2496,748800.0
2007-03-27 10:55:00,31.02,31.02,30.95,30.98,287200.0,23.2571,23.2571,23.2046,23.2271,287200.0
2007-03-27 11:00:00,30.99,31.0,30.93,30.96,508300.0,23.2346,23.2421,23.1896,23.2121,508300.0
2007-03-27 11:05:00,30.95,30.98,30.92,30.94,245500.0,23.2046,23.2271,23.1821,23.1971,245500.0
2007-03-27 11:10:00,30.94,30.96,30.9,30.92,459500.0,23.1971,23.2121,23.1671,23.1821,459500.0
2007-03-27 11:15:00,30.92,30.98,30.91,30.98,173500.0,23.1821,23.2271,23.1746,23.2271,173500.0
2007-03-27 11:20:00,30.98,31.0,30.93,30.95,313500.0,23.2271,23.2421,23.1896,23.2046,313500.0
2007-03-27 11:25:00,30.95,31.0,30.92,30.93,225800.0,23.2046,23.2421,23.1821,23.1896,225800.0
2007-03-27 11:30:00,30.94,30.97,30.93,30.96,220300.0,23.1971,23.2196,23.1896,23.2121,220300.0
2007-03-27 11:35:00,30.96,30.96,30.94,30.94,1106200.0,23.2121,23.2121,23.1971,23.1971,1106200.0
2007-03-27 11:40:00,30.95,30.96,30.94,30.96,160800.0,23.2046,23.2121,23.1971,23.2121,160800.0
2007-03-27 11:45:00,30.96,30.99,30.95,30.99,397400.0,23.2121,23.2346,23.2046,23.2346,397400.0
2007-03-27 11:50:00,30.98,31.0,30.97,30.97,221600.0,23.2271,23.2421,23.2196,23.2196,221600.0
2007-03-27 11:55:00,30.97,31.01,30.94,30.96,1113200.0,23.2196,23.2496,23.1971,23.2121,1113200.0
2007-03-27 12:00:00,30.95,30.96,30.95,30.96,201400.0,23.2046,23.2121,23.2046,23.2121,201400.0
2007-03-27 12:05:00,30.96,31.05,30.95,31.04,239600.0,23.2121,23.2796,23.2046,23.2721,239600.0
2007-03-27 12:10:00,31.05,31.05,31.02,31.02,121400.0,23.2796,23.2796,23.2571,23.2571,121400.0
2007-03-27 12:15:00,31.02,31.04,31.02,31.02,90900.0,23.2571,23.2721,23.2571,23.2571,90900.0
2007-03-27 12:20:00,31.02,31.04,30.97,30.98,173500.0,23.2571,23.2721,23.2196,23.2271,173500.0
2007-03-27 12:25:00,30.98,31.02,30.96,31.0,285700.0,23.2271,23.2571,23.2121,23.2421,285700.0
2007-03-27 12:30:00,31.0,31.0,30.95,30.99,188500.0,23.2421,23.2421,23.2046,23.2346,188500.0
2007-03-27 12:35:00,30.99,31.02,30.96,30.98,124200.0,23.2346,23.2571,23.2121,23.2271,124200.0
2007-03-27 12:40:00,30.99,31.02,30.98,31.0,119700.0,23.2346,23.2571,23.2271,23.2421,119700.0
2007-03-27 12:45:00,31.0,31.01,30.98,30.99,129000.0,23.2421,23.2496,23.2271,23.2346,129000.0
2007-03-27 12:50:00,30.98,31.01,30.98,31.0,312200.0,23.2271,23.2496,23.2271,23.2421,312200.0
2007-03-27 12:55:00,31.0,31.0,30.96,30.97,169200.0,23.2421,23.2421,23.2121,23.2196,169200.0
2007-03-27 13:00:00,30.97,31.0,30.96,30.98,232000.0,23.2196,23.2421,23.2121,23.2271,232000.0
2007-03-27 13:05:00,30.98,31.0,30.98,30.99,214300.0,23.2271,23.2421,23.2271,23.2346,214300.0
2007-03-27 13:10:00,30.99,31.06,30.98,31.04,359400.0,23.2346,23.2871,23.2271,23.2721,359400.0
2007-03-27 13:15:00,31.04,31.1,31.03,31.1,259900.0,23.2721,23.3171,23.2646,23.3171,259900.0
2007-03-27 13:20:00,31.09,31.14,31.08,31.14,787600.0,23.3096,23.3471,23.3021,23.3471,787600.0
2007-03-27 13:25:00,31.12,31.16,31.11,31.11,268600.0,23.3321,23.3621,23.3246,23.3246,268600.0
2007-03-27 13:30:00,31.1,31.11,31.07,31.09,163900.0,23.3171,23.3246,23.2946,23.3096,163900.0
2007-03-27 13:35:00,31.09,31.1,31.08,31.09,216400.0,23.3096,23.3171,23.3021,23.3096,216400.0
2007-03-27 13:40:00,31.08,31.15,31.08,31.13,1210300.0,23.3021,23.3546,23.3021,23.3396,1210300.0
2007-03-27 13:45:00,31.13,31.21,31.12,31.21,3499200.0,23.3396,23.3995,23.3321,23.3995,3499200.0
2007-03-27 13:50:00,31.21,31.23,31.19,31.19,317000.0,23.3995,23.4145,23.3845,23.3845,317000.0
2007-03-27 13:55:00,31.19,31.2,31.15,31.18,928600.0,23.3845,23.392,23.3546,23.3771,928600.0
2007-03-27 14:00:00,31.18,31.26,31.18,31.21,1965900.0,23.3771,23.437,23.3771,23.3995,1965900.0
2007-03-27 14:05:00,31.21,31.24,31.19,31.2,677900.0,23.3995,23.422,23.3845,23.392,677900.0
2007-03-27 14:10:00,31.2,31.2,31.18,31.2,480200.0,23.392,23.392,23.3771,23.392,480200.0
2007-03-27 14:15:00,31.2,31.25,31.19,31.2,265100.0,23.392,23.4295,23.3845,23.392,265100.0
2007-03-27 14:20:00,31.2,31.25,31.19,31.19,785700.0,23.392,23.4295,23.3845,23.3845,785700.0
2007-03-27 14:25:00,31.19,31.2,31.15,31.15,188100.0,23.3845,23.392,23.3546,23.3546,188100.0
2007-03-27 14:30:00,31.15,31.16,31.13,31.15,244800.0,23.3546,23.3621,23.3396,23.3546,244800.0
2007-03-27 14:35:00,31.15,31.16,31.13,31.15,269900.0,23.3546,23.3621,23.3396,23.3546,269900.0
2007-03-27 14:40:00,31.15,31.18,31.14,31.18,210900.0,23.3546,23.3771,23.3471,23.3771,210900.0
2007-03-27 14:45:00,31.17,31.24,31.17,31.23,189800.0,23.3696,23.422,23.3696,23.4145,189800.0
2007-03-27 14:50:00,31.23,31.23,31.22,31.22,207700.0,23.4145,23.4145,23.407,23.407,207700.0
2007-03-27 14:55:00,31.22,31.23,31.22,31.23,238300.0,23.407,23.4145,23.407,23.4145,238300.0
2007-03-27 15:00:00,31.22,31.26,31.21,31.23,3767600.0,23.407,23.437,23.3995,23.4145,3767600.0
2007-03-27 15:05:00,31.23,31.25,31.22,31.24,235500.0,23.4145,23.4295,23.407,23.422,235500.0
2007-03-27 15:10:00,31.24,31.26,31.2,31.22,764200.0,23.422,23.437,23.392,23.407,764200.0
2007-03-27 15:15:00,31.22,31.24,31.19,31.21,1229400.0,23.407,23.422,23.3845,23.3995,1229400.0
2007-03-27 15:20:00,31.22,31.23,31.19,31.19,373700.0,23.407,23.4145,23.3845,23.3845,373700.0
2007-03-27 15:25:00,31.2,31.2,31.1,31.14,652200.0,23.392,23.392,23.3171,23.3471,652200.0
2007-03-27 15:30:00,31.13,31.15,31.13,31.14,443700.0,23.3396,23.3546,23.3396,23.3471,443700.0
2007-03-27 15:35:00,31.14,31.14,31.07,31.09,494200.0,23.3471,23.3471,23.2946,23.3096,494200.0
2007-03-27 15:40:00,31.09,31.09,30.98,30.99,1195600.0,23.3096,23.3096,23.2271,23.2346,1195600.0
2007-03-27 15:45:00,30.99,31.09,30.98,31.03,779000.0,23.2346,23.3096,23.2271,23.2646,779000.0
2007-03-27 15:50:00,31.04,31.09,31.01,31.04,489200.0,23.2721,23.3096,23.2496,23.2721,489200.0
2007-03-27 15:55:00,31.04,31.14,31.04,31.08,3112300.0,23.2721,23.3471,23.2721,23.3021,3112300.0
2007-03-28 09:30:00,31.23,31.23,30.85,30.94,887500.0,23.4145,23.4145,23.1296,23.1971,887500.0
2007-03-28 09:35:00,30.95,31.2,30.94,31.13,557400.0,23.2046,23.392,23.1971,23.3396,557400.0
2007-03-28 09:40:00,31.13,31.27,31.04,31.07,798100.0,23.3396,23.4445,23.2721,23.2946,798100.0
2007-03-28 09:45:00,31.07,31.08,30.98,30.99,582200.0,23.2946,23.3021,23.2271,23.2346,582200.0
2007-03-28 09:50:00,30.99,31.05,30.97,31.01,746900.0,23.2346,23.2796,23.2196,23.2496,746900.0
2007-03-28 09:55:00,31.0,31.03,30.92,30.94,1695100.0,23.2421,23.2646,23.1821,23.1971,1695100.0
2007-03-28 10:00:00,30.94,31.07,30.9,31.04,719900.0,23.1971,23.2946,23.1671,23.2721,719900.0
2007-03-28 10:05:00,31.04,31.09,30.99,31.08,483100.0,23.2721,23.3096,23.2346,23.3021,483100.0
2007-03-28 10:10:00,31.08,31.1,31.04,31.08,233000.0,23.3021,23.3171,23.2721,23.3021,233000.0
2007-03-28 10:15:00,31.08,31.09,31.01,31.02,657400.0,23.3021,23.3096,23.2496,23.2571,657400.0
2007-03-28 10:20:00,31.02,31.06,31.01,31.03,475100.0,23.2571,23.2871,23.2496,23.2646,475100.0
2007-03-28 10:25:00,31.03,31.04,31.0,31.02,205600.0,23.2646,23.2721,23.2421,23.2571,205600.0
2007-03-28 10:30:00,31.02,31.02,30.93,30.94,801300.0,23.2571,23.2571,23.1896,23.1971,801300.0
2007-03-28 10:35:00,30.93,30.97,30.93,30.95,364000.0,23.1896,23.2196,23.1896,23.2046,364000.0
2007-03-28 10:40:00,30.95,30.99,30.91,30.91,244200.0,23.2046,23.2346,23.1746,23.1746,244200.0
2007-03-28 10:45:00,30.92,30.97,30.89,30.96,375700.0,23.1821,23.2196,23.1596,23.2121,375700.0
2007-03-28 10:50:00,30.95,31.03,30.92,30.95,510500.0,23.2046,23.2646,23.1821,23.2046,510500.0
2007-03-28 10:55:00,30.95,31.01,30.92,30.99,462000.0,23.2046,23.2496,23.1821,23.2346,462000.0
2007-03-28 11:00:00,31.0,31.05,30.99,31.04,492800.0,23.2421,23.2796,23.2346,23.2721,492800.0
2007-03-28 11:05:00,31.05,31.07,31.0,31.06,182000.0,23.2796,23.2946,23.2421,23.2871,182000.0
2007-03-28 11:10:00,31.06,31.07,31.0,31.02,145200.0,23.2871,23.2946,23.2421,23.2571,145200.0
2007-03-28 11:15:00,31.03,31.04,31.0,31.04,152200.0,23.2646,23.2721,23.2421,23.2721,152200.0
2007-03-28 11:20:00,31.04,31.04,30.95,31.0,255100.0,23.2721,23.2721,23.2046,23.2421,255100.0
2007-03-28 11:25:00,31.0,31.03,30.95,30.99,176700.0,23.2421,23.2646,23.2046,23.2346,176700.0
2007-03-28 11:30:00,30.99,31.03,30.97,31.01,163300.0,23.2346,23.2646,23.2196,23.2496,163300.0
2007-03-28 11:35:00,31.01,31.02,31.0,31.02,62100.0,23.2496,23.2571,23.2421,23.2571,62100.0
2007-03-28 11:40:00,31.02,31.03,31.01,31.03,94100.0,23.2571,23.2646,23.2496,23.2646,94100.0
2007-03-28 11:45:00,31.03,31.07,31.02,31.05,325000.0,23.2646,23.2946,23.2571,23.2796,325000.0
2007-03-28 11:50:00,31.07,31.17,31.06,31.16,410500.0,23.2946,23.3696,23.2871,23.3621,410500.0
2007-03-28 11:55:00,31.16,31.25,31.14,31.21,367200.0,23.3621,23.4295,23.3471,23.3995,367200.0
2007-03-28 12:00:00,31.2,31.23,31.15,31.22,467400.0,23.392,23.4145,23.3546,23.407,467400.0
2007-03-28 12:05:00,31.22,31.27,31.2,31.2,499800.0,23.407,23.4445,23.392,23.392,499800.0
2007-03-28 12:10:00,31.2,31.22,31.14,31.21,177800.0,23.392,23.407,23.3471,23.3995,177800.0
2007-03-28 12:15:00,31.21,31.28,31.17,31.28,173700.0,23.3995,23.452,23.3696,23.452,173700.0
2007-03-28 12:20:00,31.28,31.28,31.2,31.26,203200.0,23.452,23.452,23.392,23.437,203200.0
2007-03-28 12:25:00,31.26,31.26,31.23,31.23,163600.0,23.437,23.437,23.4145,23.4145,163600.0
2007-03-28 12:30:00,31.22,31.24,31.22,31.22,135700.0,23.407,23.422,23.407,23.407,135700.0
2007-03-28 12:35:00,31.23,31.26,31.23,31.25,142600.0,23.4145,23.437,23.4145,23.4295,142600.0
2007-03-28 12:40:00,31.25,31.25,31.21,31.24,162700.0,23.4295,23.4295,23.3995,23.422,162700.0
2007-03-28 12:45:00,31.24,31.26,31.23,31.25,140900.0,23.422,23.437,23.4145,23.4295,140900.0
2007-03-28 12:50:00,31.25,31.26,31.22,31.23,132300.0,23.4295,23.437,23.407,23.4145,132300.0
2007-03-28 12:55:00,31.23,31.26,31.22,31.26,85900.0,23.4145,23.437,23.407,23.437,85900.0
2007-03-28 13:00:00,31.26,31.26,31.23,31.23,122000.0,23.437,23.437,23.4145,23.4145,122000.0
2007-03-28 13:05:00,31.24,31.26,31.23,31.26,143000.0,23.422,23.437,23.4145,23.437,143000.0
2007-03-28 13:10:00,31.26,31.28,31.25,31.28,193400.0,23.437,23.452,23.4295,23.452,193400.0
2007-03-28 13:15:00,31.28,31.34,31.27,31.31,309800.0,23.452,23.497,23.4445,23.4745,309800.0
2007-03-28 13:20:00,31.32,31.34,31.31,31.32,142100.0,23.482,23.497,23.4745,23.482,142100.0
2007-03-28 13:25:00,31.32,31.34,31.31,31.32,180600.0,23.482,23.497,23.4745,23.482,180600.0
2007-03-28 13:30:00,31.32,31.34,31.32,31.34,105800.0,23.482,23.497,23.482,23.497,105800.0
2007-03-28 13:35:00,31.33,31.36,31.32,31.35,201300.0,23.4895,23.512,23.482,23.5045,201300.0
2007-03-28 13:40:00,31.35,31.35,31.32,31.35,155600.0,23.5045,23.5045,23.482,23.5045,155600.0
2007-03-28 13:45:00,31.34,31.35,31.33,31.34,104000.0,23.497,23.5045,23.4895,23.497,104000.0
2007-03-28 13:50:00,31.34,31.35,31.27,31.3,273800.0,23.497,23.5045,23.4445,23.467,273800.0
2007-03-28 13:55:00,31.3,31.32,31.24,31.28,282700.0,23.467,23.482,23.422,23.452,282700.0
2007-03-28 14:00:00,31.29,31.32,31.27,31.28,195000.0,23.4595,23.482,23.4445,23.452,195000.0
2007-03-28 14:05:00,31.28,31.3,31.27,31.27,134100.0,23.452,23.467,23.4445,23.4445,134100.0
2007-03-28 14:10:00,31.27,31.35,31.24,31.28,424600.0,23.4445,23.5045,23.422,23.452,424600.0
2007-03-28 14:15:00,31.28,31.3,31.23,31.3,313600.0,23.452,23.467,23.4145,23.467,313600.0
2007-03-28 14:20:00,31.3,31.31,31.27,31.3,318700.0,23.467,23.4745,23.4445,23.467,318700.0
2007-03-28 14:25:00,31.29,31.34,31.28,31.31,252300.0,23.4595,23.497,23.452,23.4745,252300.0
2007-03-28 14:30:00,31.31,31.33,31.28,31.33,248800.0,23.4745,23.4895,23.452,23.4895,248800.0
2007-03-28 14:35:00,31.32,31.34,31.31,31.33,95000.0,23.482,23.497,23.4745,23.4895,95000.0
2007-03-28 14:40:00,31.33,31.34,31.3,31.3,138400.0,23.4895,23.497,23.467,23.467,138400.0
2007-03-28 14:45:00,31.3,31.31,31.27,31.3,208100.0,23.467,23.4745,23.4445,23.467,208100.0
2007-03-28 14:50:00,31.31,31.31,31.23,31.26,840500.0,23.4745,23.4745,23.4145,23.437,840500.0
2007-03-28 14:55:00,31.25,31.31,31.25,31.3,336900.0,23.4295,23.4745,23.4295,23.467,336900.0
2007-03-28 15:00:00,31.3,31.34,31.3,31.32,206500.0,23.467,23.497,23.467,23.482,206500.0
2007-03-28 15:05:00,31.33,31.33,31.3,31.32,172700.0,23.4895,23.4895,23.467,23.482,172700.0
2007-03-28 15:10:00,31.32,31.35,31.32,31.33,253800.0,23.482,23.5045,23.482,23.4895,253800.0
2007-03-28 15:15:00,31.33,31.36,31.31,31.35,479900.0,23.4895,23.512,23.4745,23.5045,479900.0
2007-03-28 15:20:00,31.36,31.36,31.3,31.34,553100.0,23.512,23.512,23.467,23.497,553100.0
2007-03-28 15:25:00,31.31,31.31,31.26,31.29,598600.0,23.4745,23.4745,23.437,23.4595,598600.0
2007-03-28 15:30:00,31.3,31.3,31.24,31.25,268600.0,23.467,23.467,23.422,23.4295,268600.0
2007-03-28 15:35:00,31.26,31.29,31.25,31.28,412100.0,23.437,23.4595,23.4295,23.452,412100.0
2007-03-28 15:40:00,31.27,31.31,31.25,31.31,409700.0,23.4445,23.4745,23.4295,23.4745,409700.0
2007-03-28 15:45:00,31.3,31.33,31.29,31.32,385200.0,23.467,23.4895,23.4595,23.482,385200.0
2007-03-28 15:50:00,31.32,31.34,31.28,31.28,352500.0,23.482,23.497,23.452,23.452,352500.0
2007-03-28 15:55:00,31.28,31.3,31.2,31.27,1137100.0,23.452,23.467,23.392,23.4445,1137100.0
2007-03-29 09:30:00,31.38,31.4,31.14,31.39,542800.0,23.527,23.542,23.3471,23.5345,542800.0
2007-03-29 09:35:00,31.39,31.55,31.34,31.5,503000.0,23.5345,23.6545,23.497,23.617,503000.0
2007-03-29 09:40:00,31.5,31.52,31.39,31.5,656900.0,23.617,23.632,23.5345,23.617,656900.0
2007-03-29 09:45:00,31.5,31.51,31.46,31.5,393300.0,23.617,23.6245,23.587,23.617,393300.0
2007-03-29 09:50:00,31.49,31.57,31.49,31.51,618300.0,23.6095,23.6695,23.6095,23.6245,618300.0
2007-03-29 09:55:00,31.51,31.57,31.5,31.56,601700.0,23.6245,23.6695,23.617,23.662,601700.0
2007-03-29 10:00:00,31.56,31.58,31.48,31.52,479800.0,23.662,23.6769,23.602,23.632,479800.0
2007-03-29 10:05:00,31.53,31.58,31.5,31.53,511400.0,23.6395,23.6769,23.617,23.6395,511400.0
2007-03-29 10:10:00,31.53,31.54,31.49,31.49,336900.0,23.6395,23.647,23.6095,23.6095,336900.0
2007-03-29 10:15:00,31.49,31.51,31.47,31.5,317100.0,23.6095,23.6245,23.5945,23.617,317100.0
2007-03-29 10:20:00,31.5,31.51,31.49,31.51,215700.0,23.617,23.6245,23.6095,23.6245,215700.0
2007-03-29 10:25:00,31.5,31.51,31.47,31.47,158400.0,23.617,23.6245,23.5945,23.5945,158400.0
2007-03-29 10:30:00,31.48,31.52,31.47,31.49,473900.0,23.602,23.632,23.5945,23.6095,473900.0
2007-03-29 10:35:00,31.49,31.52,31.48,31.52,675900.0,23.6095,23.632,23.602,23.632,675900.0
2007-03-29 10:40:00,31.51,31.53,31.49,31.49,372800.0,23.6245,23.6395,23.6095,23.6095,372800.0
2007-03-29 10:45:00,31.49,31.52,31.49,31.51,232700.0,23.6095,23.632,23.6095,23.6245,232700.0
2007-03-29 10:50:00,31.51,31.53,31.5,31.51,211100.0,23.6245,23.6395,23.617,23.6245,211100.0
2007-03-29 10:55:00,31.5,31.52,31.48,31.48,329000.0,23.617,23.632,23.602,23.602,329000.0
2007-03-29 11:00:00,31.48,31.51,31.45,31.51,296000.0,23.602,23.6245,23.5795,23.6245,296000.0
2007-03-29 11:05:00,31.51,31.57,31.49,31.5,1077700.0,23.6245,23.6695,23.6095,23.617,1077700.0
2007-03-29 11:10:00,31.5,31.56,31.5,31.51,351600.0,23.617,23.662,23.617,23.6245,351600.0
2007-03-29 11:15:00,31.51,31.63,31.51,31.63,781600.0,23.6245,23.7144,23.6245,23.7144,781600.0
2007-03-29 11:20:00,31.63,31.71,31.63,31.67,447700.0,23.7144,23.7744,23.7144,23.7444,447700.0
2007-03-29 11:25:00,31.67,31.73,31.67,31.69,351600.0,23.7444,23.7894,23.7444,23.7594,351600.0
2007-03-29 11:30:00,31.7,31.74,31.7,31.72,280800.0,23.7669,23.7969,23.7669,23.7819,280800.0
2007-03-29 11:35:00,31.72,31.75,31.72,31.75,199600.0,23.7819,23.8044,23.7819,23.8044,199600.0
2007-03-29 11:40:00,31.74,31.81,31.73,31.8,462800.0,23.7969,23.8494,23.7894,23.8419,462800.0
2007-03-29 11:45:00,31.8,31.81,31.73,31.73,508800.0,23.8419,23.8494,23.7894,23.7894,508800.0
2007-03-29 11:50:00,31.74,31.74,31.69,31.71,193200.0,23.7969,23.7969,23.7594,23.7744,193200.0
2007-03-29 11:55:00,31.71,31.86,31.69,31.81,1072600.0,23.7744,23.8869,23.7594,23.8494,1072600.0
2007-03-29 12:00:00,31.8,31.87,31.79,31.85,431500.0,23.8419,23.8944,23.8344,23.8794,431500.0
2007-03-29 12:05:00,31.86,31.95,31.85,31.94,381900.0,23.8869,23.9544,23.8794,23.9469,381900.0
2007-03-29 12:10:00,31.94,31.98,31.87,31.87,888800.0,23.9469,23.9768,23.8944,23.8944,888800.0
2007-03-29 12:15:00,31.87,31.96,31.87,31.94,580800.0,23.8944,23.9619,23.8944,23.9469,580800.0
2007-03-29 12:20:00,31.94,31.96,31.88,31.95,261900.0,23.9469,23.9619,23.9019,23.9544,261900.0
2007-03-29 12:25:00,31.96,32.06,31.96,32.06,534300.0,23.9619,24.0368,23.9619,24.0368,534300.0
2007-03-29 12:30:00,32.06,32.08,32.01,32.05,363000.0,24.0368,24.0518,23.9993,24.0293,363000.0
2007-03-29 12:35:00,32.05,32.31,32.04,32.16,1045700.0,24.0293,24.2243,24.0218,24.1118,1045700.0
2007-03-29 12:40:00,32.17,32.22,32.16,32.17,224600.0,24.1193,24.1568,24.1118,24.1193,224600.0
2007-03-29 12:45:00,32.18,32.29,32.16,32.29,1397000.0,24.1268,24.2093,24.1118,24.2093,1397000.0
2007-03-29 12:50:00,32.29,32.32,32.13,32.25,769200.0,24.2093,24.2318,24.0893,24.1793,769200.0
2007-03-29 12:55:00,32.26,32.36,32.25,32.31,415300.0,24.1868,24.2618,24.1793,24.2243,415300.0
2007-03-29 13:00:00,32.31,32.31,32.19,32.19,350700.0,24.2243,24.2243,24.1343,24.1343,350700.0
2007-03-29 13:05:00,32.19,32.22,32.08,32.09,793300.0,24.1343,24.1568,24.0518,24.0593,793300.0
2007-03-29 13:10:00,32.09,32.15,32.02,32.06,495800.0,24.0593,24.1043,24.0068,24.0368,495800.0
2007-03-29 13:15:00,32.06,32.13,32.02,32.07,436900.0,24.0368,24.0893,24.0068,24.0443,436900.0
2007-03-29 13:20:00,32.07,32.1,31.96,32.06,683600.0,24.0443,24.0668,23.9619,24.0368,683600.0
2007-03-29 13:25:00,32.06,32.08,32.01,32.06,875900.0,24.0368,24.0518,23.9993,24.0368,875900.0
2007-03-29 13:30:00,32.06,32.08,32.04,32.06,271800.0,24.0368,24.0518,24.0218,24.0368,271800.0
2007-03-29 13:35:00,32.06,32.09,32.02,32.02,314200.0,24.0368,24.0593,24.0068,24.0068,314200.0
2007-03-29 13:40:00,32.02,32.03,31.88,31.91,608900.0,24.0068,24.0143,23.9019,23.9244,608900.0
2007-03-29 13:45:00,31.9,31.95,31.9,31.91,334300.0,23.9169,23.9544,23.9169,23.9244,334300.0
2007-03-29 13:50:00,31.91,31.94,31.85,31.87,396800.0,23.9244,23.9469,23.8794,23.8944,396800.0
2007-03-29 13:55:00,31.87,31.87,31.75,31.81,446100.0,23.8944,23.8944,23.8044,23.8494,446100.0
2007-03-29 14:00:00,31.81,31.87,31.8,31.85,392200.0,23.8494,23.8944,23.8419,23.8794,392200.0
2007-03-29 14:05:00,31.85,31.86,31.78,31.82,271700.0,23.8794,23.8869,23.8269,23.8569,271700.0
2007-03-29 14:10:00,31.82,31.9,31.82,31.87,253800.0,23.8569,23.9169,23.8569,23.8944,253800.0
2007-03-29 14:15:00,31.87,31.97,31.87,31.95,311800.0,23.8944,23.9693,23.8944,23.9544,311800.0
2007-03-29 14:20:00,31.95,31.97,31.92,31.93,241500.0,23.9544,23.9693,23.9319,23.9394,241500.0
2007-03-29 14:25:00,31.93,31.97,31.9,31.92,368000.0,23.9394,23.9693,23.9169,23.9319,368000.0
2007-03-29 14:30:00,31.92,31.95,31.87,31.87,245000.0,23.9319,23.9544,23.8944,23.8944,245000.0
2007-03-29 14:35:00,31.88,31.9,31.86,31.89,246400.0,23.9019,23.9169,23.8869,23.9094,246400.0
2007-03-29 14:40:00,31.89,31.95,31.89,31.93,275900.0,23.9094,23.9544,23.9094,23.9394,275900.0
2007-03-29 14:45:00,31.93,31.95,31.9,31.93,174200.0,23.9394,23.9544,23.9169,23.9394,174200.0
2007-03-29 14:50:00,31.93,31.97,31.93,31.94,177900.0,23.9394,23.9693,23.9394,23.9469,177900.0
2007-03-29 14:55:00,31.94,32.0,31.94,32.0,171100.0,23.9469,23.9918,23.9469,23.9918,171100.0
2007-03-29 15:00:00,32.0,32.05,31.98,32.0,466600.0,23.9918,24.0293,23.9768,23.9918,466600.0
2007-03-29 15:05:00,32.0,32.02,31.99,32.0,285800.0,23.9918,24.0068,23.9843,23.9918,285800.0
2007-03-29 15:10:00,32.0,32.08,31.99,32.07,297500.0,23.9918,24.0518,23.9843,24.0443,297500.0
2007-03-29 15:15:00,32.07,32.2,32.07,32.14,1188500.0,24.0443,24.1418,24.0443,24.0968,1188500.0
2007-03-29 15:20:00,32.14,32.16,32.11,32.16,281600.0,24.0968,24.1118,24.0743,24.1118,281600.0
2007-03-29 15:25:00,32.15,32.16,32.13,32.15,1294500.0,24.1043,24.1118,24.0893,24.1043,1294500.0
2007-03-29 15:30:00,32.15,32.17,32.14,32.17,446100.0,24.1043,24.1193,24.0968,24.1193,446100.0
2007-03-29 15:35:00,32.17,32.2,32.15,32.16,602100.0,24.1193,24.1418,24.1043,24.1118,602100.0
2007-03-29 15:40:00,32.17,32.23,32.15,32.23,593200.0,24.1193,24.1643,24.1043,24.1643,593200.0
2007-03-29 15:45:00,32.22,32.23,32.18,32.2,633600.0,24.1568,24.1643,24.1268,24.1418,633600.0
2007-03-29 15:50:00,32.2,32.2,32.12,32.12,533600.0,24.1418,24.1418,24.0818,24.0818,533600.0
2007-03-29 15:55:00,32.12,32.14,32.06,32.09,752700.0,24.0818,24.0968,24.0368,24.0593,752700.0
2007-03-30 09:30:00,32.06,32.2,32.0,32.04,331900.0,24.0368,24.1418,23.9918,24.0218,331900.0
2007-03-30 09:35:00,32.04,32.04,31.9,31.95,483900.0,24.0218,24.0218,23.9169,23.9544,483900.0
2007-03-30 09:40:00,31.95,32.0,31.86,31.87,397400.0,23.9544,23.9918,23.8869,23.8944,397400.0
2007-03-30 09:45:00,31.88,31.95,31.83,31.85,481200.0,23.9019,23.9544,23.8644,23.8794,481200.0
2007-03-30 09:50:00,31.84,31.87,31.8,31.8,378600.0,23.8719,23.8944,23.8419,23.8419,378600.0
2007-03-30 09:55:00,31.8,31.81,31.75,31.75,266300.0,23.8419,23.8494,23.8044,23.8044,266300.0
2007-03-30 10:00:00,31.76,31.85,31.74,31.74,384400.0,23.8119,23.8794,23.7969,23.7969,384400.0
2007-03-30 10:05:00,31.74,31.75,31.7,31.7,243900.0,23.7969,23.8044,23.7669,23.7669,243900.0
2007-03-30 10:10:00,31.71,31.72,31.7,31.7,146700.0,23.7744,23.7819,23.7669,23.7669,146700.0
2007-03-30 10:15:00,31.7,31.71,31.63,31.68,296300.0,23.7669,23.7744,23.7144,23.7519,296300.0
2007-03-30 10:20:00,31.67,31.7,31.63,31.65,212200.0,23.7444,23.7669,23.7144,23.7294,212200.0
2007-03-30 10:25:00,31.65,31.76,31.64,31.76,359600.0,23.7294,23.8119,23.7219,23.8119,359600.0
2007-03-30 10:30:00,31.75,31.75,31.71,31.72,224000.0,23.8044,23.8044,23.7744,23.7819,224000.0
2007-03-30 10:35:00,31.72,31.75,31.71,31.73,140300.0,23.7819,23.8044,23.7744,23.7894,140300.0
2007-03-30 10:40:00,31.73,31.78,31.72,31.76,179400.0,23.7894,23.8269,23.7819,23.8119,179400.0
2007-03-30 10:45:00,31.76,31.8,31.75,31.79,150900.0,23.8119,23.8419,23.8044,23.8344,150900.0
2007-03-30 10:50:00,31.79,31.83,31.78,31.82,203500.0,23.8344,23.8644,23.8269,23.8569,203500.0
2007-03-30 10:55:00,31.81,31.84,31.77,31.8,252600.0,23.8494,23.8719,23.8194,23.8419,252600.0
2007-03-30 11:00:00,31.8,31.83,31.77,31.78,224500.0,23.8419,23.8644,23.8194,23.8269,224500.0
2007-03-30 11:05:00,31.78,31.88,31.77,31.83,168900.0,23.8269,23.9019,23.8194,23.8644,168900.0
2007-03-30 11:10:00,31.83,31.84,31.76,31.78,680000.0,23.8644,23.8719,23.8119,23.8269,680000.0
2007-03-30 11:15:00,31.77,31.79,31.7,31.72,201100.0,23.8194,23.8344,23.7669,23.7819,201100.0
2007-03-30 11:20:00,31.72,31.76,31.7,31.71,94200.0,23.7819,23.8119,23.7669,23.7744,94200.0
2007-03-30 11:25:00,31.71,31.72,31.6,31.63,269300.0,23.7744,23.7819,23.6919,23.7144,269300.0
2007-03-30 11:30:00,31.62,31.69,31.62,31.65,154300.0,23.7069,23.7594,23.7069,23.7294,154300.0
2007-03-30 11:35:00,31.64,31.72,31.63,31.65,238000.0,23.7219,23.7819,23.7144,23.7294,238000.0
2007-03-30 11:40:00,31.66,31.66,31.53,31.6,258900.0,23.7369,23.7369,23.6395,23.6919,258900.0
2007-03-30 11:45:00,31.6,31.62,31.5,31.57,329000.0,23.6919,23.7069,23.617,23.6695,329000.0
2007-03-30 11:50:00,31.56,31.64,31.52,31.6,326000.0,23.662,23.7219,23.632,23.6919,326000.0
2007-03-30 11:55:00,31.6,31.69,31.59,31.65,261400.0,23.6919,23.7594,23.6844,23.7294,261400.0
2007-03-30 12:00:00,31.65,31.69,31.63,31.68,198800.0,23.7294,23.7594,23.7144,23.7519,198800.0
2007-03-30 12:05:00,31.69,31.74,31.66,31.7,200100.0,23.7594,23.7969,23.7369,23.7669,200100.0
2007-03-30 12:10:00,31.7,31.78,31.68,31.71,269500.0,23.7669,23.8269,23.7519,23.7744,269500.0
2007-03-30 12:15:00,31.71,31.8,31.7,31.78,227600.0,23.7744,23.8419,23.7669,23.8269,227600.0
2007-03-30 12:20:00,31.77,31.77,31.73,31.75,105600.0,23.8194,23.8194,23.7894,23.8044,105600.0
2007-03-30 12:25:00,31.76,31.79,31.74,31.77,163600.0,23.8119,23.8344,23.7969,23.8194,163600.0
2007-03-30 12:30:00,31.77,31.8,31.74,31.76,94000.0,23.8194,23.8419,23.7969,23.8119,94000.0
2007-03-30 12:35:00,31.75,31.79,31.75,31.79,58200.0,23.8044,23.8344,23.8044,23.8344,58200.0
2007-03-30 12:40:00,31.79,31.79,31.71,31.71,141400.0,23.8344,23.8344,23.7744,23.7744,141400.0
2007-03-30 12:45:00,31.7,31.76,31.64,31.69,300000.0,23.7669,23.8119,23.7219,23.7594,300000.0
2007-03-30 12:50:00,31.69,31.7,31.59,31.59,196800.0,23.7594,23.7669,23.6844,23.6844,196800.0
2007-03-30 12:55:00,31.59,31.66,31.58,31.66,109100.0,23.6844,23.7369,23.6769,23.7369,109100.0
2007-03-30 13:00:00,31.66,31.69,31.62,31.65,71300.0,23.7369,23.7594,23.7069,23.7294,71300.0
2007-03-30 13:05:00,31.64,31.72,31.64,31.69,71700.0,23.7219,23.7819,23.7219,23.7594,71700.0
2007-03-30 13:10:00,31.69,31.71,31.65,31.65,55200.0,23.7594,23.7744,23.7294,23.7294,55200.0
2007-03-30 13:15:00,31.65,31.69,31.63,31.69,221400.0,23.7294,23.7594,23.7144,23.7594,221400.0
2007-03-30 13:20:00,31.68,31.68,31.65,31.68,47700.0,23.7519,23.7519,23.7294,23.7519,47700.0
2007-03-30 13:25:00,31.68,31.7,31.66,31.66,116100.0,23.7519,23.7669,23.7369,23.7369,116100.0
2007-03-30 13:30:00,31.67,31.7,31.64,31.68,74200.0,23.7444,23.7669,23.7219,23.7519,74200.0
2007-03-30 13:35:00,31.68,31.7,31.66,31.68,66400.0,23.7519,23.7669,23.7369,23.7519,66400.0
2007-03-30 13:40:00,31.68,31.73,31.67,31.71,115100.0,23.7519,23.7894,23.7444,23.7744,115100.0
2007-03-30 13:45:00,31.7,31.73,31.7,31.72,85700.0,23.7669,23.7894,23.7669,23.7819,85700.0
2007-03-30 13:50:00,31.73,31.76,31.7,31.75,174500.0,23.7894,23.8119,23.7669,23.8044,174500.0
2007-03-30 13:55:00,31.75,31.79,31.75,31.78,86600.0,23.8044,23.8344,23.8044,23.8269,86600.0
2007-03-30 14:00:00,31.78,31.79,31.76,31.76,69800.0,23.8269,23.8344,23.8119,23.8119,69800.0
2007-03-30 14:05:00,31.76,31.77,31.72,31.76,87300.0,23.8119,23.8194,23.7819,23.8119,87300.0
2007-03-30 14:10:00,31.75,31.77,31.73,31.76,88100.0,23.8044,23.8194,23.7894,23.8119,88100.0
2007-03-30 14:15:00,31.76,31.77,31.73,31.76,148600.0,23.8119,23.8194,23.7894,23.8119,148600.0
2007-03-30 14:20:00,31.76,31.78,31.73,31.73,203100.0,23.8119,23.8269,23.7894,23.7894,203100.0
2007-03-30 14:25:00,31.73,31.8,31.73,31.77,141000.0,23.7894,23.8419,23.7894,23.8194,141000.0
2007-03-30 14:30:00,31.77,31.78,31.75,31.76,91900.0,23.8194,23.8269,23.8044,23.8119,91900.0
2007-03-30 14:35:00,31.75,31.79,31.75,31.77,78100.0,23.8044,23.8344,23.8044,23.8194,78100.0
2007-03-30 14:40:00,31.77,31.79,31.76,31.78,117000.0,23.8194,23.8344,23.8119,23.8269,117000.0
2007-03-30 14:45:00,31.77,31.8,31.77,31.78,73000.0,23.8194,23.8419,23.8194,23.8269,73000.0
2007-03-30 14:50:00,31.77,31.8,31.75,31.77,108800.0,23.8194,23.8419,23.8044,23.8194,108800.0
2007-03-30 14:55:00,31.76,31.78,31.76,31.77,78500.0,23.8119,23.8269,23.8119,23.8194,78500.0
2007-03-30 15:00:00,31.77,31.78,31.76,31.78,67500.0,23.8194,23.8269,23.8119,23.8269,67500.0
2007-03-30 15:05:00,31.78,31.82,31.75,31.75,170000.0,23.8269,23.8569,23.8044,23.8044,170000.0
2007-03-30 15:10:00,31.75,31.78,31.72,31.77,2324700.0,23.8044,23.8269,23.7819,23.8194,2324700.0
2007-03-30 15:15:00,31.77,31.78,31.73,31.75,119100.0,23.8194,23.8269,23.7894,23.8044,119100.0
2007-03-30 15:20:00,31.74,31.75,31.72,31.74,142100.0,23.7969,23.8044,23.7819,23.7969,142100.0
2007-03-30 15:25:00,31.74,31.75,31.73,31.74,49600.0,23.7969,23.8044,23.7894,23.7969,49600.0
2007-03-30 15:30:00,31.74,31.75,31.72,31.74,136300.0,23.7969,23.8044,23.7819,23.7969,136300.0
2007-03-30 15:35:00,31.74,31.75,31.69,31.69,183400.0,23.7969,23.8044,23.7594,23.7594,183400.0
2007-03-30 15:40:00,31.69,31.7,31.62,31.64,248700.0,23.7594,23.7669,23.7069,23.7219,248700.0
2007-03-30 15:45:00,31.64,31.66,31.63,31.66,247900.0,23.7219,23.7369,23.7144,23.7369,247900.0
2007-03-30 15:50:00,31.65,31.68,31.6,31.62,405100.0,23.7294,23.7519,23.6919,23.7069,405100.0
2007-03-30 15:55:00,31.61,31.66,31.55,31.66,514800.0,23.6994,23.7369,23.6545,23.7369,514800.0
2007-04-02 09:30:00,31.8,31.95,31.75,31.79,292700.0,23.8419,23.9544,23.8044,23.8344,292700.0
2007-04-02 09:35:00,31.79,31.88,31.75,31.88,151800.0,23.8344,23.9019,23.8044,23.9019,151800.0
2007-04-02 09:40:00,31.87,31.91,31.84,31.85,165900.0,23.8944,23.9244,23.8719,23.8794,165900.0
2007-04-02 09:45:00,31.86,31.86,31.68,31.77,258200.0,23.8869,23.8869,23.7519,23.8194,258200.0
2007-04-02 09:50:00,31.78,31.8,31.66,31.71,205600.0,23.8269,23.8419,23.7369,23.7744,205600.0
2007-04-02 09:55:00,31.72,31.8,31.66,31.79,279300.0,23.7819,23.8419,23.7369,23.8344,279300.0
2007-04-02 10:00:00,31.79,31.79,31.67,31.74,315400.0,23.8344,23.8344,23.7444,23.7969,315400.0
2007-04-02 10:05:00,31.74,31.81,31.69,31.81,258900.0,23.7969,23.8494,23.7594,23.8494,258900.0
2007-04-02 10:10:00,31.8,31.87,31.76,31.83,328900.0,23.8419,23.8944,23.8119,23.8644,328900.0
2007-04-02 10:15:00,31.84,31.87,31.78,31.86,868000.0,23.8719,23.8944,23.8269,23.8869,868000.0
2007-04-02 10:20:00,31.86,31.88,31.82,31.87,248100.0,23.8869,23.9019,23.8569,23.8944,248100.0
2007-04-02 10:25:00,31.88,31.9,31.83,31.83,249300.0,23.9019,23.9169,23.8644,23.8644,249300.0
2007-04-02 10:30:00,31.83,31.92,31.82,31.92,662000.0,23.8644,23.9319,23.8569,23.9319,662000.0
2007-04-02 10:35:00,31.91,31.93,31.88,31.93,264100.0,23.9244,23.9394,23.9019,23.9394,264100.0
2007-04-02 10:40:00,31.94,31.95,31.9,31.92,167700.0,23.9469,23.9544,23.9169,23.9319,167700.0
2007-04-02 10:45:00,31.92,31.98,31.91,31.98,144600.0,23.9319,23.9768,23.9244,23.9768,144600.0
2007-04-02 10:50:00,31.98,32.12,31.96,32.12,398600.0,23.9768,24.0818,23.9619,24.0818,398600.0
2007-04-02 10:55:00,32.12,32.15,32.01,32.07,1337500.0,24.0818,24.1043,23.9993,24.0443,1337500.0
2007-04-02 11:00:00,32.08,32.18,32.05,32.12,245100.0,24.0518,24.1268,24.0293,24.0818,245100.0
2007-04-02 11:05:00,32.12,32.15,32.1,32.11,124600.0,24.0818,24.1043,24.0668,24.0743,124600.0
2007-04-02 11:10:00,32.12,32.12,32.03,32.09,149900.0,24.0818,24.0818,24.0143,24.0593,149900.0
2007-04-02 11:15:00,32.1,32.12,32.05,32.07,90800.0,24.0668,24.0818,24.0293,24.0443,90800.0
2007-04-02 11:20:00,32.07,32.08,32.01,32.05,132200.0,24.0443,24.0518,23.9993,24.0293,132200.0
2007-04-02 11:25:00,32.05,32.08,32.05,32.08,81600.0,24.0293,24.0518,24.0293,24.0518,81600.0
2007-04-02 11:30:00,32.08,32.08,32.06,32.07,65400.0,24.0518,24.0518,24.0368,24.0443,65400.0
2007-04-02 11:35:00,32.07,32.09,32.06,32.09,109400.0,24.0443,24.0593,24.0368,24.0593,109400.0
2007-04-02 11:40:00,32.09,32.16,32.09,32.15,2564200.0,24.0593,24.1118,24.0593,24.1043,2564200.0
2007-04-02 11:45:00,32.15,32.16,32.14,32.15,370400.0,24.1043,24.1118,24.0968,24.1043,370400.0
2007-04-02 11:50:00,32.15,32.22,32.13,32.21,226100.0,24.1043,24.1568,24.0893,24.1493,226100.0
2007-04-02 11:55:00,32.21,32.22,32.18,32.2,97000.0,24.1493,24.1568,24.1268,24.1418,97000.0
2007-04-02 12:00:00,32.21,32.21,32.16,32.16,455500.0,24.1493,24.1493,24.1118,24.1118,455500.0
2007-04-02 12:05:00,32.17,32.19,32.14,32.15,202000.0,24.1193,24.1343,24.0968,24.1043,202000.0
2007-04-02 12:10:00,32.15,32.2,32.15,32.2,141500.0,24.1043,24.1418,24.1043,24.1418,141500.0
2007-04-02 12:15:00,32.2,32.27,32.2,32.27,314700.0,24.1418,24.1943,24.1418,24.1943,314700.0
2007-04-02 12:20:00,32.28,32.3,32.27,32.3,186800.0,24.2018,24.2168,24.1943,24.2168,186800.0
2007-04-02 12:25:00,32.3,32.3,32.27,32.28,132000.0,24.2168,24.2168,24.1943,24.2018,132000.0
2007-04-02 12:30:00,32.28,32.32,32.26,32.29,210300.0,24.2018,24.2318,24.1868,24.2093,210300.0
2007-04-02 12:35:00,32.28,32.31,32.28,32.3,486200.0,24.2018,24.2243,24.2018,24.2168,486200.0
2007-04-02 12:40:00,32.3,32.34,32.28,32.33,132400.0,24.2168,24.2468,24.2018,24.2393,132400.0
2007-04-02 12:45:00,32.34,32.39,32.29,32.32,284300.0,24.2468,24.2842,24.2093,24.2318,284300.0
2007-04-02 12:50:00,32.32,32.34,32.27,32.27,379300.0,24.2318,24.2468,24.1943,24.1943,379300.0
2007-04-02 12:55:00,32.27,32.31,32.22,32.25,220600.0,24.1943,24.2243,24.1568,24.1793,220600.0
2007-04-02 13:00:00,32.25,32.26,32.2,32.21,145000.0,24.1793,24.1868,24.1418,24.1493,145000.0
2007-04-02 13:05:00,32.21,32.23,32.18,32.22,266900.0,24.1493,24.1643,24.1268,24.1568,266900.0
2007-04-02 13:10:00,32.22,32.25,32.2,32.25,267100.0,24.1568,24.1793,24.1418,24.1793,267100.0
2007-04-02 13:15:00,32.24,32.25,32.18,32.2,175300.0,24.1718,24.1793,24.1268,24.1418,175300.0
2007-04-02 13:20:00,32.2,32.2,32.13,32.15,347000.0,24.1418,24.1418,24.0893,24.1043,347000.0
2007-04-02 13:25:00,32.15,32.16,32.1,32.12,329900.0,24.1043,24.1118,24.0668,24.0818,329900.0
2007-04-02 13:30:00,32.12,32.17,32.11,32.15,731600.0,24.0818,24.1193,24.0743,24.1043,731600.0
2007-04-02 13:35:00,32.15,32.15,32.08,32.13,502000.0,24.1043,24.1043,24.0518,24.0893,502000.0
2007-04-02 13:40:00,32.13,32.13,32.1,32.11,96300.0,24.0893,24.0893,24.0668,24.0743,96300.0
2007-04-02 13:45:00,32.11,32.15,32.11,32.12,183200.0,24.0743,24.1043,24.0743,24.0818,183200.0
2007-04-02 13:50:00,32.13,32.16,32.12,32.15,268800.0,24.0893,24.1118,24.0818,24.1043,268800.0
2007-04-02 13:55:00,32.15,32.16,32.13,32.14,229900.0,24.1043,24.1118,24.0893,24.0968,229900.0
2007-04-02 14:00:00,32.13,32.15,32.05,32.06,387200.0,24.0893,24.1043,24.0293,24.0368,387200.0
2007-04-02 14:05:00,32.07,32.07,31.97,32.01,904600.0,24.0443,24.0443,23.9693,23.9993,904600.0
2007-04-02 14:10:00,32.0,32.01,31.9,31.94,870900.0,23.9918,23.9993,23.9169,23.9469,870900.0
2007-04-02 14:15:00,31.94,31.95,31.86,31.9,506500.0,23.9469,23.9544,23.8869,23.9169,506500.0
2007-04-02 14:20:00,31.9,32.0,31.88,31.91,845800.0,23.9169,23.9918,23.9019,23.9244,845800.0
2007-04-02 14:25:00,31.9,31.96,31.89,31.95,230000.0,23.9169,23.9619,23.9094,23.9544,230000.0
2007-04-02 14:30:00,31.95,32.04,31.91,32.04,200400.0,23.9544,24.0218,23.9244,24.0218,200400.0
2007-04-02 14:35:00,32.05,32.08,32.02,32.04,372900.0,24.0293,24.0518,24.0068,24.0218,372900.0
2007-04-02 14:40:00,32.04,32.06,32.03,32.05,141700.0,24.0218,24.0368,24.0143,24.0293,141700.0
2007-04-02 14:45:00,32.06,32.06,32.03,32.03,193800.0,24.0368,24.0368,24.0143,24.0143,193800.0
2007-04-02 14:50:00,32.03,32.05,31.99,31.99,434800.0,24.0143,24.0293,23.9843,23.9843,434800.0
2007-04-02 14:55:00,31.99,32.03,31.97,32.03,453000.0,23.9843,24.0143,23.9693,24.0143,453000.0
2007-04-02 15:00:00,32.03,32.05,32.02,32.04,271500.0,24.0143,24.0293,24.0068,24.0218,271500.0
2007-04-02 15:05:00,32.04,32.05,32.0,32.02,600500.0,24.0218,24.0293,23.9918,24.0068,600500.0
2007-04-02 15:10:00,32.02,32.1,32.01,32.06,329500.0,24.0068,24.0668,23.9993,24.0368,329500.0
2007-04-02 15:15:00,32.07,32.11,32.07,32.1,264800.0,24.0443,24.0743,24.0443,24.0668,264800.0
2007-04-02 15:20:00,32.1,32.12,32.09,32.1,180800.0,24.0668,24.0818,24.0593,24.0668,180800.0
2007-04-02 15:25:00,32.1,32.19,32.1,32.18,259500.0,24.0668,24.1343,24.0668,24.1268,259500.0
2007-04-02 15:30:00,32.19,32.22,32.18,32.19,226400.0,24.1343,24.1568,24.1268,24.1343,226400.0
2007-04-02 15:35:00,32.19,32.2,32.15,32.15,303700.0,24.1343,24.1418,24.1043,24.1043,303700.0
2007-04-02 15:40:00,32.15,32.17,32.1,32.13,624000.0,24.1043,24.1193,24.0668,24.0893,624000.0
2007-04-02 15:45:00,32.13,32.14,32.09,32.1,355600.0,24.0893,24.0968,24.0593,24.0668,355600.0
2007-04-02 15:50:00,32.1,32.18,32.09,32.1,3206700.0,24.0668,24.1268,24.0593,24.0668,3206700.0
2007-04-02 15:55:00,32.09,32.27,32.08,32.26,849900.0,24.0593,24.1943,24.0518,24.1868,849900.0
2007-04-03 09:30:00,32.74,32.85,32.6,32.8,1271500.0,24.5467,24.6291,24.4417,24.5916,1271500.0
2007-04-03 09:35:00,32.8,32.81,32.46,32.46,1093400.0,24.5916,24.5991,24.3367,24.3367,1093400.0
2007-04-03 09:40:00,32.46,32.47,32.32,32.44,879000.0,24.3367,24.3442,24.2318,24.3217,879000.0
2007-04-03 09:45:00,32.44,32.49,32.32,32.4,594300.0,24.3217,24.3592,24.2318,24.2917,594300.0
2007-04-03 09:50:00,32.4,32.45,32.35,32.37,489700.0,24.2917,24.3292,24.2543,24.2692,489700.0
2007-04-03 09:55:00,32.38,32.38,32.27,32.29,706100.0,24.2767,24.2767,24.1943,24.2093,706100.0
2007-04-03 10:00:00,32.29,32.33,32.27,32.3,690600.0,24.2093,24.2393,24.1943,24.2168,690600.0
2007-04-03 10:05:00,32.3,32.4,32.29,32.38,389100.0,24.2168,24.2917,24.2093,24.2767,389100.0
2007-04-03 10:10:00,32.38,32.43,32.35,32.41,440600.0,24.2767,24.3142,24.2543,24.2992,440600.0
2007-04-03 10:15:00,32.41,32.45,32.4,32.43,490100.0,24.2992,24.3292,24.2917,24.3142,490100.0
2007-04-03 10:20:00,32.43,32.47,32.38,32.4,415000.0,24.3142,24.3442,24.2767,24.2917,415000.0
2007-04-03 10:25:00,32.39,32.4,32.36,32.37,145100.0,24.2842,24.2917,24.2618,24.2692,145100.0
2007-04-03 10:30:00,32.37,32.39,32.34,32.37,427100.0,24.2692,24.2842,24.2468,24.2692,427100.0
2007-04-03 10:35:00,32.36,32.44,32.36,32.44,227200.0,24.2618,24.3217,24.2618,24.3217,227200.0
2007-04-03 10:40:00,32.44,32.46,32.42,32.42,235000.0,24.3217,24.3367,24.3067,24.3067,235000.0
2007-04-03 10:45:00,32.42,32.48,32.42,32.46,238100.0,24.3067,24.3517,24.3067,24.3367,238100.0
2007-04-03 10:50:00,32.47,32.55,32.46,32.55,612600.0,24.3442,24.4042,24.3367,24.4042,612600.0
2007-04-03 10:55:00,32.55,32.6,32.54,32.56,311400.0,24.4042,24.4417,24.3967,24.4117,311400.0
2007-04-03 11:00:00,32.55,32.61,32.54,32.6,265300.0,24.4042,24.4492,24.3967,24.4417,265300.0
2007-04-03 11:05:00,32.6,32.63,32.58,32.61,332500.0,24.4417,24.4642,24.4267,24.4492,332500.0
2007-04-03 11:10:00,32.62,32.65,32.4,32.59,354300.0,24.4567,24.4792,24.2917,24.4342,354300.0
2007-04-03 11:15:00,32.59,32.61,32.51,32.51,232300.0,24.4342,24.4492,24.3742,24.3742,232300.0
2007-04-03 11:20:00,32.51,32.55,32.49,32.52,244300.0,24.3742,24.4042,24.3592,24.3817,244300.0
2007-04-03 11:25:00,32.52,32.55,32.52,32.54,136000.0,24.3817,24.4042,24.3817,24.3967,136000.0
2007-04-03 11:30:00,32.54,32.54,32.49,32.54,298100.0,24.3967,24.3967,24.3592,24.3967,298100.0
2007-04-03 11:35:00,32.54,32.64,32.53,32.63,370300.0,24.3967,24.4717,24.3892,24.4642,370300.0
2007-04-03 11:40:00,32.64,32.64,32.59,32.6,255000.0,24.4717,24.4717,24.4342,24.4417,255000.0
2007-04-03 11:45:00,32.6,32.61,32.57,32.58,104700.0,24.4417,24.4492,24.4192,24.4267,104700.0
2007-04-03 11:50:00,32.58,32.64,32.57,32.62,297700.0,24.4267,24.4717,24.4192,24.4567,297700.0
2007-04-03 11:55:00,32.63,32.66,32.59,32.6,203600.0,24.4642,24.4867,24.4342,24.4417,203600.0
2007-04-03 12:00:00,32.59,32.65,32.59,32.64,164800.0,24.4342,24.4792,24.4342,24.4717,164800.0
2007-04-03 12:05:00,32.65,32.73,32.64,32.71,365100.0,24.4792,24.5392,24.4717,24.5242,365100.0
2007-04-03 12:10:00,32.71,32.73,32.69,32.7,247700.0,24.5242,24.5392,24.5092,24.5167,247700.0
2007-04-03 12:15:00,32.7,32.75,32.69,32.75,172100.0,24.5167,24.5542,24.5092,24.5542,172100.0
2007-04-03 12:20:00,32.75,32.77,32.72,32.72,266900.0,24.5542,24.5691,24.5317,24.5317,266900.0
2007-04-03 12:25:00,32.73,32.74,32.71,32.72,63800.0,24.5392,24.5467,24.5242,24.5317,63800.0
2007-04-03 12:30:00,32.73,32.73,32.65,32.65,175000.0,24.5392,24.5392,24.4792,24.4792,175000.0
2007-04-03 12:35:00,32.65,32.7,32.65,32.66,270900.0,24.4792,24.5167,24.4792,24.4867,270900.0
2007-04-03 12:40:00,32.66,32.69,32.66,32.66,274800.0,24.4867,24.5092,24.4867,24.4867,274800.0
2007-04-03 12:45:00,32.67,32.71,32.65,32.71,181000.0,24.4942,24.5242,24.4792,24.5242,181000.0
2007-04-03 12:50:00,32.71,32.77,32.71,32.75,5237900.0,24.5242,24.5691,24.5242,24.5542,5237900.0
2007-04-03 12:55:00,32.74,32.87,32.74,32.87,327900.0,24.5467,24.6441,24.5467,24.6441,327900.0
2007-04-03 13:00:00,32.86,32.89,32.77,32.88,302300.0,24.6366,24.6591,24.5691,24.6516,302300.0
2007-04-03 13:05:00,32.89,32.95,32.87,32.89,298000.0,24.6591,24.7041,24.6441,24.6591,298000.0
2007-04-03 13:10:00,32.88,32.9,32.83,32.83,250900.0,24.6516,24.6666,24.6141,24.6141,250900.0
2007-04-03 13:15:00,32.84,32.89,32.84,32.86,144900.0,24.6216,24.6591,24.6216,24.6366,144900.0
2007-04-03 13:20:00,32.87,32.94,32.86,32.93,267500.0,24.6441,24.6966,24.6366,24.6891,267500.0
2007-04-03 13:25:00,32.94,32.94,32.86,32.9,156300.0,24.6966,24.6966,24.6366,24.6666,156300.0
2007-04-03 13:30:00,32.89,32.9,32.85,32.86,179600.0,24.6591,24.6666,24.6291,24.6366,179600.0
2007-04-03 13:35:00,32.85,32.9,32.82,32.85,174700.0,24.6291,24.6666,24.6066,24.6291,174700.0
2007-04-03 13:40:00,32.84,32.9,32.83,32.87,182100.0,24.6216,24.6666,24.6141,24.6441,182100.0
2007-04-03 13:45:00,32.87,32.9,32.85,32.86,259800.0,24.6441,24.6666,24.6291,24.6366,259800.0
2007-04-03 13:50:00,32.86,32.87,32.81,32.82,242000.0,24.6366,24.6441,24.5991,24.6066,242000.0
2007-04-03 13:55:00,32.82,32.84,32.79,32.81,221400.0,24.6066,24.6216,24.5841,24.5991,221400.0
2007-04-03 14:00:00,32.81,32.83,32.76,32.8,226200.0,24.5991,24.6141,24.5616,24.5916,226200.0
2007-04-03 14:05:00,32.8,32.81,32.79,32.8,110200.0,24.5916,24.5991,24.5841,24.5916,110200.0
2007-04-03 14:10:00,32.8,32.8,32.71,32.72,222900.0,24.5916,24.5916,24.5242,24.5317,222900.0
2007-04-03 14:15:00,32.72,32.75,32.71,32.75,192800.0,24.5317,24.5542,24.5242,24.5542,192800.0
2007-04-03 14:20:00,32.75,32.79,32.71,32.74,245300.0,24.5542,24.5841,24.5242,24.5467,245300.0
2007-04-03 14:25:00,32.74,32.76,32.7,32.72,266700.0,24.5467,24.5616,24.5167,24.5317,266700.0
2007-04-03 14:30:00,32.73,32.73,32.66,32.67,507400.0,24.5392,24.5392,24.4867,24.4942,507400.0
2007-04-03 14:35:00,32.68,32.72,32.67,32.7,232200.0,24.5017,24.5317,24.4942,24.5167,232200.0
2007-04-03 14:40:00,32.7,32.75,32.69,32.75,313800.0,24.5167,24.5542,24.5092,24.5542,313800.0
2007-04-03 14:45:00,32.75,32.75,32.67,32.7,337200.0,24.5542,24.5542,24.4942,24.5167,337200.0
2007-04-03 14:50:00,32.7,32.74,32.69,32.73,285600.0,24.5167,24.5467,24.5092,24.5392,285600.0
2007-04-03 14:55:00,32.73,32.74,32.7,32.7,184400.0,24.5392,24.5467,24.5167,24.5167,184400.0
2007-04-03 15:00:00,32.7,32.77,32.7,32.77,201700.0,24.5167,24.5691,24.5167,24.5691,201700.0
2007-04-03 15:05:00,32.76,32.87,32.76,32.87,339600.0,24.5616,24.6441,24.5616,24.6441,339600.0
2007-04-03 15:10:00,32.87,32.89,32.82,32.84,337000.0,24.6441,24.6591,24.6066,24.6216,337000.0
2007-04-03 15:15:00,32.84,32.85,32.79,32.82,278700.0,24.6216,24.6291,24.5841,24.6066,278700.0
2007-04-03 15:20:00,32.83,32.86,32.77,32.79,285000.0,24.6141,24.6366,24.5691,24.5841,285000.0
2007-04-03 15:25:00,32.78,32.82,32.78,32.82,142500.0,24.5766,24.6066,24.5766,24.6066,142500.0
2007-04-03 15:30:00,32.82,32.84,32.81,32.84,264900.0,24.6066,24.6216,24.5991,24.6216,264900.0
2007-04-03 15:35:00,32.84,32.92,32.84,32.92,589400.0,24.6216,24.6816,24.6216,24.6816,589400.0
2007-04-03 15:40:00,32.92,32.93,32.81,32.88,582900.0,24.6816,24.6891,24.5991,24.6516,582900.0
2007-04-03 15:45:00,32.88,32.9,32.87,32.89,413500.0,24.6516,24.6666,24.6441,24.6591,413500.0
2007-04-03 15:50:00,32.89,32.92,32.87,32.88,5378600.0,24.6591,24.6816,24.6441,24.6516,5378600.0
2007-04-03 15:55:00,32.87,32.88,32.72,32.79,1192300.0,24.6441,24.6516,24.5317,24.5841,1192300.0
2007-04-04 09:30:00,32.7,32.77,32.52,32.52,527200.0,24.5167,24.5691,24.3817,24.3817,527200.0
2007-04-04 09:35:00,32.53,32.55,32.4,32.43,561500.0,24.3892,24.4042,24.2917,24.3142,561500.0
2007-04-04 09:40:00,32.43,32.72,32.42,32.69,522100.0,24.3142,24.5317,24.3067,24.5092,522100.0
2007-04-04 09:45:00,32.71,32.73,32.55,32.61,376600.0,24.5242,24.5392,24.4042,24.4492,376600.0
2007-04-04 09:50:00,32.62,32.69,32.61,32.68,221400.0,24.4567,24.5092,24.4492,24.5017,221400.0
2007-04-04 09:55:00,32.68,32.69,32.53,32.58,306400.0,24.5017,24.5092,24.3892,24.4267,306400.0
2007-04-04 10:00:00,32.6,32.6,32.5,32.56,318000.0,24.4417,24.4417,24.3667,24.4117,318000.0
2007-04-04 10:05:00,32.56,32.65,32.55,32.59,260900.0,24.4117,24.4792,24.4042,24.4342,260900.0
2007-04-04 10:10:00,32.58,32.62,32.5,32.62,312600.0,24.4267,24.4567,24.3667,24.4567,312600.0
2007-04-04 10:15:00,32.62,32.71,32.61,32.63,246600.0,24.4567,24.5242,24.4492,24.4642,246600.0
2007-04-04 10:20:00,32.63,32.71,32.59,32.64,299500.0,24.4642,24.5242,24.4342,24.4717,299500.0
2007-04-04 10:25:00,32.62,32.64,32.47,32.5,455900.0,24.4567,24.4717,24.3442,24.3667,455900.0
2007-04-04 10:30:00,32.51,32.85,32.51,32.74,695300.0,24.3742,24.6291,24.3742,24.5467,695300.0
2007-04-04 10:35:00,32.75,32.76,32.62,32.65,178200.0,24.5542,24.5616,24.4567,24.4792,178200.0
2007-04-04 10:40:00,32.65,32.65,32.56,32.62,171800.0,24.4792,24.4792,24.4117,24.4567,171800.0
2007-04-04 10:45:00,32.62,32.73,32.59,32.73,232800.0,24.4567,24.5392,24.4342,24.5392,232800.0
2007-04-04 10:50:00,32.73,32.79,32.68,32.69,207000.0,24.5392,24.5841,24.5017,24.5092,207000.0
2007-04-04 10:55:00,32.68,32.75,32.65,32.72,213600.0,24.5017,24.5542,24.4792,24.5317,213600.0
2007-04-04 11:00:00,32.71,32.72,32.67,32.71,109900.0,24.5242,24.5317,24.4942,24.5242,109900.0
2007-04-04 11:05:00,32.71,32.8,32.71,32.77,140700.0,24.5242,24.5916,24.5242,24.5691,140700.0
2007-04-04 11:10:00,32.77,32.78,32.71,32.74,126300.0,24.5691,24.5766,24.5242,24.5467,126300.0
2007-04-04 11:15:00,32.74,32.8,32.74,32.8,72200.0,24.5467,24.5916,24.5467,24.5916,72200.0
2007-04-04 11:20:00,32.8,32.83,32.75,32.81,147100.0,24.5916,24.6141,24.5542,24.5991,147100.0
2007-04-04 11:25:00,32.81,32.81,32.74,32.77,116500.0,24.5991,24.5991,24.5467,24.5691,116500.0
2007-04-04 11:30:00,32.78,32.79,32.76,32.76,150500.0,24.5766,24.5841,24.5616,24.5616,150500.0
2007-04-04 11:35:00,32.76,32.82,32.75,32.81,263200.0,24.5616,24.6066,24.5542,24.5991,263200.0
2007-04-04 11:40:00,32.81,32.83,32.8,32.83,143800.0,24.5991,24.6141,24.5916,24.6141,143800.0
2007-04-04 11:45:00,32.83,32.9,32.81,32.83,272100.0,24.6141,24.6666,24.5991,24.6141,272100.0
2007-04-04 11:50:00,32.82,32.83,32.75,32.78,171200.0,24.6066,24.6141,24.5542,24.5766,171200.0
2007-04-04 11:55:00,32.78,32.83,32.77,32.78,91900.0,24.5766,24.6141,24.5691,24.5766,91900.0
2007-04-04 12:00:00,32.78,32.9,32.77,32.9,100900.0,24.5766,24.6666,24.5691,24.6666,100900.0
2007-04-04 12:05:00,32.9,32.9,32.87,32.88,95100.0,24.6666,24.6666,24.6441,24.6516,95100.0
2007-04-04 12:10:00,32.87,32.88,32.83,32.85,84200.0,24.6441,24.6516,24.6141,24.6291,84200.0
2007-04-04 12:15:00,32.85,32.88,32.84,32.88,93500.0,24.6291,24.6516,24.6216,24.6516,93500.0
2007-04-04 12:20:00,32.87,32.88,32.83,32.84,80600.0,24.6441,24.6516,24.6141,24.6216,80600.0
2007-04-04 12:25:00,32.84,32.85,32.77,32.8,115900.0,24.6216,24.6291,24.5691,24.5916,115900.0
2007-04-04 12:30:00,32.8,32.84,32.79,32.81,316600.0,24.5916,24.6216,24.5841,24.5991,316600.0
2007-04-04 12:35:00,32.81,32.87,32.8,32.86,112500.0,24.5991,24.6441,24.5916,24.6366,112500.0
2007-04-04 12:40:00,32.85,32.86,32.85,32.86,19300.0,24.6291,24.6366,24.6291,24.6366,19300.0
2007-04-04 12:45:00,32.86,32.88,32.85,32.88,99100.0,24.6366,24.6516,24.6291,24.6516,99100.0
2007-04-04 12:50:00,32.88,32.93,32.87,32.91,191100.0,24.6516,24.6891,24.6441,24.6741,191100.0
2007-04-04 12:55:00,32.91,32.92,32.89,32.91,117100.0,24.6741,24.6816,24.6591,24.6741,117100.0
2007-04-04 13:00:00,32.92,32.92,32.85,32.86,118100.0,24.6816,24.6816,24.6291,24.6366,118100.0
2007-04-04 13:05:00,32.85,32.86,32.83,32.84,117700.0,24.6291,24.6366,24.6141,24.6216,117700.0
2007-04-04 13:10:00,32.85,32.85,32.84,32.85,52400.0,24.6291,24.6291,24.6216,24.6291,52400.0
2007-04-04 13:15:00,32.85,32.89,32.84,32.87,198600.0,24.6291,24.6591,24.6216,24.6441,198600.0
2007-04-04 13:20:00,32.87,32.9,32.86,32.87,185500.0,24.6441,24.6666,24.6366,24.6441,185500.0
2007-04-04 13:25:00,32.87,32.89,32.85,32.88,484200.0,24.6441,24.6591,24.6291,24.6516,484200.0
2007-04-04 13:30:00,32.88,32.89,32.86,32.87,240900.0,24.6516,24.6591,24.6366,24.6441,240900.0
2007-04-04 13:35:00,32.87,32.89,32.86,32.87,199900.0,24.6441,24.6591,24.6366,24.6441,199900.0
2007-04-04 13:40:00,32.86,32.87,32.82,32.85,105900.0,24.6366,24.6441,24.6066,24.6291,105900.0
2007-04-04 13:45:00,32.85,32.87,32.82,32.85,125100.0,24.6291,24.6441,24.6066,24.6291,125100.0
2007-04-04 13:50:00,32.84,32.85,32.82,32.85,47700.0,24.6216,24.6291,24.6066,24.6291,47700.0
2007-04-04 13:55:00,32.85,32.85,32.84,32.84,61700.0,24.6291,24.6291,24.6216,24.6216,61700.0
2007-04-04 14:00:00,32.84,32.85,32.83,32.84,53100.0,24.6216,24.6291,24.6141,24.6216,53100.0
2007-04-04 14:05:00,32.84,32.84,32.82,32.84,79700.0,24.6216,24.6216,24.6066,24.6216,79700.0
2007-04-04 14:10:00,32.84,32.86,32.83,32.85,142300.0,24.6216,24.6366,24.6141,24.6291,142300.0
2007-04-04 14:15:00,32.86,32.87,32.85,32.85,86200.0,24.6366,24.6441,24.6291,24.6291,86200.0
2007-04-04 14:20:00,32.86,32.86,32.81,32.81,93800.0,24.6366,24.6366,24.5991,24.5991,93800.0
2007-04-04 14:25:00,32.81,32.85,32.76,32.79,182900.0,24.5991,24.6291,24.5616,24.5841,182900.0
2007-04-04 14:30:00,32.8,32.81,32.78,32.79,79600.0,24.5916,24.5991,24.5766,24.5841,79600.0
2007-04-04 14:35:00,32.79,32.81,32.78,32.8,84800.0,24.5841,24.5991,24.5766,24.5916,84800.0
2007-04-04 14:40:00,32.8,32.81,32.78,32.8,139300.0,24.5916,24.5991,24.5766,24.5916,139300.0
2007-04-04 14:45:00,32.8,32.82,32.78,32.8,307200.0,24.5916,24.6066,24.5766,24.5916,307200.0
2007-04-04 14:50:00,32.8,32.8,32.78,32.8,102200.0,24.5916,24.5916,24.5766,24.5916,102200.0
2007-04-04 14:55:00,32.8,32.81,32.77,32.78,226300.0,24.5916,24.5991,24.5691,24.5766,226300.0
2007-04-04 15:00:00,32.78,32.8,32.78,32.8,59500.0,24.5766,24.5916,24.5766,24.5916,59500.0
2007-04-04 15:05:00,32.8,32.81,32.79,32.8,90200.0,24.5916,24.5991,24.5841,24.5916,90200.0
2007-04-04 15:10:00,32.8,32.8,32.76,32.77,169700.0,24.5916,24.5916,24.5616,24.5691,169700.0
2007-04-04 15:15:00,32.77,32.82,32.77,32.82,127400.0,24.5691,24.6066,24.5691,24.6066,127400.0
2007-04-04 15:20:00,32.82,32.84,32.8,32.81,120900.0,24.6066,24.6216,24.5916,24.5991,120900.0
2007-04-04 15:25:00,32.8,32.83,32.79,32.83,85500.0,24.5916,24.6141,24.5841,24.6141,85500.0
2007-04-04 15:30:00,32.83,32.84,32.8,32.8,97600.0,24.6141,24.6216,24.5916,24.5916,97600.0
2007-04-04 15:35:00,32.81,32.82,32.76,32.8,153600.0,24.5991,24.6066,24.5616,24.5916,153600.0
2007-04-04 15:40:00,32.8,32.84,32.8,32.84,633900.0,24.5916,24.6216,24.5916,24.6216,633900.0
2007-04-04 15:45:00,32.83,32.85,32.8,32.81,226500.0,24.6141,24.6291,24.5916,24.5991,226500.0
2007-04-04 15:50:00,32.8,32.86,32.8,32.85,354800.0,24.5916,24.6366,24.5916,24.6291,354800.0
2007-04-04 15:55:00,32.85,32.87,32.79,32.83,362800.0,24.6291,24.6441,24.5841,24.6141,362800.0
2007-04-05 09:30:00,32.65,32.8,32.2,32.59,1012000.0,24.4792,24.5916,24.1418,24.4342,1012000.0
2007-04-05 09:35:00,32.59,32.94,32.53,32.69,437000.0,24.4342,24.6966,24.3892,24.5092,437000.0
2007-04-05 09:40:00,32.69,32.86,32.66,32.8,166200.0,24.5092,24.6366,24.4867,24.5916,166200.0
2007-04-05 09:45:00,32.82,32.98,32.82,32.95,257600.0,24.6066,24.7266,24.6066,24.7041,257600.0
2007-04-05 09:50:00,32.96,32.99,32.8,32.93,515700.0,24.7116,24.7341,24.5916,24.6891,515700.0
2007-04-05 09:55:00,32.93,32.98,32.92,32.96,101100.0,24.6891,24.7266,24.6816,24.7116,101100.0
2007-04-05 10:00:00,32.96,32.98,32.93,32.95,105200.0,24.7116,24.7266,24.6891,24.7041,105200.0
2007-04-05 10:05:00,32.95,32.98,32.88,32.98,263600.0,24.7041,24.7266,24.6516,24.7266,263600.0
2007-04-05 10:10:00,32.98,32.98,32.86,32.91,168600.0,24.7266,24.7266,24.6366,24.6741,168600.0
2007-04-05 10:15:00,32.91,32.98,32.89,32.98,166800.0,24.6741,24.7266,24.6591,24.7266,166800.0
2007-04-05 10:20:00,32.98,33.03,32.96,33.01,400800.0,24.7266,24.7641,24.7116,24.7491,400800.0
2007-04-05 10:25:00,33.01,33.09,32.98,33.07,250800.0,24.7491,24.8091,24.7266,24.7941,250800.0
2007-04-05 10:30:00,33.07,33.14,33.0,33.06,358700.0,24.7941,24.8466,24.7416,24.7866,358700.0
2007-04-05 10:35:00,33.06,33.15,33.0,33.12,247300.0,24.7866,24.854,24.7416,24.8316,247300.0
2007-04-05 10:40:00,33.13,33.18,33.05,33.08,229900.0,24.8391,24.8765,24.7791,24.8016,229900.0
2007-04-05 10:45:00,33.07,33.08,33.02,33.05,141100.0,24.7941,24.8016,24.7566,24.7791,141100.0
2007-04-05 10:50:00,33.05,33.06,33.02,33.03,117200.0,24.7791,24.7866,24.7566,24.7641,117200.0
2007-04-05 10:55:00,33.04,33.05,32.95,33.01,257900.0,24.7716,24.7791,24.7041,24.7491,257900.0
2007-04-05 11:00:00,33.0,33.01,32.97,32.99,188200.0,24.7416,24.7491,24.7191,24.7341,188200.0
2007-04-05 11:05:00,32.99,33.0,32.93,32.94,122200.0,24.7341,24.7416,24.6891,24.6966,122200.0
2007-04-05 11:10:00,32.94,33.01,32.92,32.98,141900.0,24.6966,24.7491,24.6816,24.7266,141900.0
2007-04-05 11:15:00,32.98,33.0,32.97,32.98,55600.0,24.7266,24.7416,24.7191,24.7266,55600.0
2007-04-05 11:20:00,32.98,32.98,32.94,32.96,107700.0,24.7266,24.7266,24.6966,24.7116,107700.0
2007-04-05 11:25:00,32.95,33.04,32.95,33.02,182400.0,24.7041,24.7716,24.7041,24.7566,182400.0
2007-04-05 11:30:00,33.01,33.06,32.97,33.04,1756600.0,24.7491,24.7866,24.7191,24.7716,1756600.0
2007-04-05 11:35:00,33.03,33.05,32.99,33.04,81200.0,24.7641,24.7791,24.7341,24.7716,81200.0
2007-04-05 11:40:00,33.04,33.07,33.02,33.04,104100.0,24.7716,24.7941,24.7566,24.7716,104100.0
2007-04-05 11:45:00,33.05,33.05,33.03,33.04,68800.0,24.7791,24.7791,24.7641,24.7716,68800.0
2007-04-05 11:50:00,33.04,33.04,33.0,33.02,107900.0,24.7716,24.7716,24.7416,24.7566,107900.0
2007-04-05 11:55:00,33.02,33.05,33.02,33.05,83200.0,24.7566,24.7791,24.7566,24.7791,83200.0
2007-04-05 12:00:00,33.05,33.1,33.04,33.09,150400.0,24.7791,24.8166,24.7716,24.8091,150400.0
2007-04-05 12:05:00,33.09,33.1,33.05,33.09,112200.0,24.8091,24.8166,24.7791,24.8091,112200.0
2007-04-05 12:10:00,33.09,33.11,33.07,33.1,93700.0,24.8091,24.8241,24.7941,24.8166,93700.0
2007-04-05 12:15:00,33.1,33.11,33.08,33.08,122800.0,24.8166,24.8241,24.8016,24.8016,122800.0
2007-04-05 12:20:00,33.09,33.1,33.07,33.1,76400.0,24.8091,24.8166,24.7941,24.8166,76400.0
2007-04-05 12:25:00,33.1,33.11,33.09,33.1,48000.0,24.8166,24.8241,24.8091,24.8166,48000.0
2007-04-05 12:30:00,33.1,33.1,33.02,33.03,93100.0,24.8166,24.8166,24.7566,24.7641,93100.0
2007-04-05 12:35:00,33.03,33.07,33.03,33.04,81800.0,24.7641,24.7941,24.7641,24.7716,81800.0
2007-04-05 12:40:00,33.04,33.08,33.03,33.05,85100.0,24.7716,24.8016,24.7641,24.7791,85100.0
2007-04-05 12:45:00,33.04,33.04,32.98,32.99,238600.0,24.7716,24.7716,24.7266,24.7341,238600.0
2007-04-05 12:50:00,33.0,33.04,33.0,33.0,54700.0,24.7416,24.7716,24.7416,24.7416,54700.0
2007-04-05 12:55:00,33.0,33.01,32.97,32.98,69900.0,24.7416,24.7491,24.7191,24.7266,69900.0
2007-04-05 13:00:00,32.98,33.04,32.98,33.02,77300.0,24.7266,24.7716,24.7266,24.7566,77300.0
2007-04-05 13:05:00,33.03,33.07,33.03,33.07,50700.0,24.7641,24.7941,24.7641,24.7941,50700.0
2007-04-05 13:10:00,33.06,33.09,33.06,33.08,56800.0,24.7866,24.8091,24.7866,24.8016,56800.0
2007-04-05 13:15:00,33.08,33.12,33.08,33.08,138600.0,24.8016,24.8316,24.8016,24.8016,138600.0
2007-04-05 13:20:00,33.08,33.11,33.08,33.1,43500.0,24.8016,24.8241,24.8016,24.8166,43500.0
2007-04-05 13:25:00,33.1,33.1,33.06,33.08,43000.0,24.8166,24.8166,24.7866,24.8016,43000.0
2007-04-05 13:30:00,33.08,33.09,33.07,33.08,76200.0,24.8016,24.8091,24.7941,24.8016,76200.0
2007-04-05 13:35:00,33.08,33.09,33.05,33.07,51900.0,24.8016,24.8091,24.7791,24.7941,51900.0
2007-04-05 13:40:00,33.07,33.09,33.06,33.08,76200.0,24.7941,24.8091,24.7866,24.8016,76200.0
2007-04-05 13:45:00,33.09,33.1,33.08,33.09,92000.0,24.8091,24.8166,24.8016,24.8091,92000.0
2007-04-05 13:50:00,33.09,33.1,33.07,33.07,58600.0,24.8091,24.8166,24.7941,24.7941,58600.0
2007-04-05 13:55:00,33.06,33.07,33.04,33.06,56200.0,24.7866,24.7941,24.7716,24.7866,56200.0
2007-04-05 14:00:00,33.07,33.09,33.04,33.05,89600.0,24.7941,24.8091,24.7716,24.7791,89600.0
2007-04-05 14:05:00,33.06,33.07,33.02,33.02,48100.0,24.7866,24.7941,24.7566,24.7566,48100.0
2007-04-05 14:10:00,33.02,33.08,33.01,33.08,76500.0,24.7566,24.8016,24.7491,24.8016,76500.0
2007-04-05 14:15:00,33.08,33.09,33.07,33.08,164200.0,24.8016,24.8091,24.7941,24.8016,164200.0
2007-04-05 14:20:00,33.07,33.09,33.07,33.09,105900.0,24.7941,24.8091,24.7941,24.8091,105900.0
2007-04-05 14:25:00,33.09,33.11,33.08,33.11,101000.0,24.8091,24.8241,24.8016,24.8241,101000.0
2007-04-05 14:30:00,33.12,33.12,33.08,33.09,78100.0,24.8316,24.8316,24.8016,24.8091,78100.0
2007-04-05 14:35:00,33.08,33.09,32.99,33.0,229000.0,24.8016,24.8091,24.7341,24.7416,229000.0
2007-04-05 14:40:00,33.0,33.02,32.98,32.99,98400.0,24.7416,24.7566,24.7266,24.7341,98400.0
2007-04-05 14:45:00,33.0,33.01,32.99,33.01,74000.0,24.7416,24.7491,24.7341,24.7491,74000.0
2007-04-05 14:50:00,33.01,33.02,33.0,33.01,60800.0,24.7491,24.7566,24.7416,24.7491,60800.0
2007-04-05 14:55:00,33.01,33.04,33.0,33.03,157400.0,24.7491,24.7716,24.7416,24.7641,157400.0
2007-04-05 15:00:00,33.04,33.04,33.03,33.04,92700.0,24.7716,24.7716,24.7641,24.7716,92700.0
2007-04-05 15:05:00,33.03,33.04,33.03,33.04,50700.0,24.7641,24.7716,24.7641,24.7716,50700.0
2007-04-05 15:10:00,33.04,33.04,33.0,33.01,134500.0,24.7716,24.7716,24.7416,24.7491,134500.0
2007-04-05 15:15:00,33.02,33.03,32.91,32.98,231400.0,24.7566,24.7641,24.6741,24.7266,231400.0
2007-04-05 15:20:00,32.97,33.01,32.97,33.0,74100.0,24.7191,24.7491,24.7191,24.7416,74100.0
2007-04-05 15:25:00,33.0,33.02,32.99,33.0,119300.0,24.7416,24.7566,24.7341,24.7416,119300.0
2007-04-05 15:30:00,33.0,33.01,32.99,33.01,128600.0,24.7416,24.7491,24.7341,24.7491,128600.0
2007-04-05 15:35:00,33.01,33.02,32.99,33.02,77400.0,24.7491,24.7566,24.7341,24.7566,77400.0
2007-04-05 15:40:00,33.01,33.01,32.96,32.97,120400.0,24.7491,24.7491,24.7116,24.7191,120400.0
2007-04-05 15:45:00,32.96,32.97,32.93,32.94,142500.0,24.7116,24.7191,24.6891,24.6966,142500.0
2007-04-05 15:50:00,32.94,32.95,32.87,32.92,523300.0,24.6966,24.7041,24.6441,24.6816,523300.0
2007-04-05 15:55:00,32.92,32.95,32.88,32.9,432100.0,24.6816,24.7041,24.6516,24.6666,432100.0
2007-04-09 09:30:00,33.02,33.05,32.95,33.01,1270900.0,24.7566,24.7791,24.7041,24.7491,1270900.0
2007-04-09 09:35:00,33.01,33.04,32.94,33.01,213800.0,24.7491,24.7716,24.6966,24.7491,213800.0
2007-04-09 09:40:00,33.0,33.01,32.9,32.91,155400.0,24.7416,24.7491,24.6666,24.6741,155400.0
2007-04-09 09:45:00,32.91,32.92,32.77,32.83,165800.0,24.6741,24.6816,24.5691,24.6141,165800.0
2007-04-09 09:50:00,32.82,32.83,32.79,32.83,186500.0,24.6066,24.6141,24.5841,24.6141,186500.0
2007-04-09 09:55:00,32.83,32.87,32.79,32.81,194200.0,24.6141,24.6441,24.5841,24.5991,194200.0
2007-04-09 10:00:00,32.81,32.84,32.8,32.82,125500.0,24.5991,24.6216,24.5916,24.6066,125500.0
2007-04-09 10:05:00,32.83,32.91,32.82,32.89,250600.0,24.6141,24.6741,24.6066,24.6591,250600.0
2007-04-09 10:10:00,32.89,32.92,32.86,32.87,95100.0,24.6591,24.6816,24.6366,24.6441,95100.0
2007-04-09 10:15:00,32.86,32.89,32.81,32.81,129100.0,24.6366,24.6591,24.5991,24.5991,129100.0
2007-04-09 10:20:00,32.81,32.81,32.77,32.78,186000.0,24.5991,24.5991,24.5691,24.5766,186000.0
2007-04-09 10:25:00,32.78,32.79,32.74,32.76,182100.0,24.5766,24.5841,24.5467,24.5616,182100.0
2007-04-09 10:30:00,32.76,32.77,32.74,32.75,134200.0,24.5616,24.5691,24.5467,24.5542,134200.0
2007-04-09 10:35:00,32.75,32.78,32.74,32.77,180700.0,24.5542,24.5766,24.5467,24.5691,180700.0
2007-04-09 10:40:00,32.77,32.77,32.74,32.76,230600.0,24.5691,24.5691,24.5467,24.5616,230600.0
2007-04-09 10:45:00,32.76,32.77,32.74,32.74,71700.0,24.5616,24.5691,24.5467,24.5467,71700.0
2007-04-09 10:50:00,32.75,32.78,32.74,32.77,110800.0,24.5542,24.5766,24.5467,24.5691,110800.0
2007-04-09 10:55:00,32.76,32.79,32.76,32.77,162800.0,24.5616,24.5841,24.5616,24.5691,162800.0
2007-04-09 11:00:00,32.76,32.8,32.76,32.79,349700.0,24.5616,24.5916,24.5616,24.5841,349700.0
2007-04-09 11:05:00,32.79,32.85,32.79,32.85,597900.0,24.5841,24.6291,24.5841,24.6291,597900.0
2007-04-09 11:10:00,32.85,32.86,32.78,32.78,290000.0,24.6291,24.6366,24.5766,24.5766,290000.0
2007-04-09 11:15:00,32.79,32.79,32.76,32.77,138400.0,24.5841,24.5841,24.5616,24.5691,138400.0
2007-04-09 11:20:00,32.77,32.81,32.77,32.78,148000.0,24.5691,24.5991,24.5691,24.5766,148000.0
2007-04-09 11:25:00,32.79,32.8,32.77,32.8,136900.0,24.5841,24.5916,24.5691,24.5916,136900.0
2007-04-09 11:30:00,32.79,32.81,32.78,32.8,113300.0,24.5841,24.5991,24.5766,24.5916,113300.0
2007-04-09 11:35:00,32.8,32.85,32.79,32.84,104100.0,24.5916,24.6291,24.5841,24.6216,104100.0
2007-04-09 11:40:00,32.85,32.86,32.79,32.79,174800.0,24.6291,24.6366,24.5841,24.5841,174800.0
2007-04-09 11:45:00,32.79,32.83,32.76,32.81,159000.0,24.5841,24.6141,24.5616,24.5991,159000.0
2007-04-09 11:50:00,32.81,32.81,32.77,32.78,78900.0,24.5991,24.5991,24.5691,24.5766,78900.0
2007-04-09 11:55:00,32.78,32.8,32.75,32.75,83300.0,24.5766,24.5916,24.5542,24.5542,83300.0
2007-04-09 12:00:00,32.75,32.76,32.69,32.74,218100.0,24.5542,24.5616,24.5092,24.5467,218100.0
2007-04-09 12:05:00,32.75,32.83,32.75,32.81,205000.0,24.5542,24.6141,24.5542,24.5991,205000.0
2007-04-09 12:10:00,32.8,32.84,32.8,32.83,73900.0,24.5916,24.6216,24.5916,24.6141,73900.0
2007-04-09 12:15:00,32.84,32.84,32.81,32.84,58200.0,24.6216,24.6216,24.5991,24.6216,58200.0
2007-04-09 12:20:00,32.84,32.84,32.79,32.8,49000.0,24.6216,24.6216,24.5841,24.5916,49000.0
2007-04-09 12:25:00,32.8,32.81,32.79,32.8,64500.0,24.5916,24.5991,24.5841,24.5916,64500.0
2007-04-09 12:30:00,32.81,32.87,32.81,32.85,235600.0,24.5991,24.6441,24.5991,24.6291,235600.0
2007-04-09 12:35:00,32.85,32.95,32.83,32.94,204300.0,24.6291,24.7041,24.6141,24.6966,204300.0
2007-04-09 12:40:00,32.95,32.95,32.83,32.86,155800.0,24.7041,24.7041,24.6141,24.6366,155800.0
2007-04-09 12:45:00,32.86,32.88,32.76,32.76,162500.0,24.6366,24.6516,24.5616,24.5616,162500.0
2007-04-09 12:50:00,32.77,32.85,32.75,32.81,306300.0,24.5691,24.6291,24.5542,24.5991,306300.0
2007-04-09 12:55:00,32.81,32.82,32.78,32.8,86900.0,24.5991,24.6066,24.5766,24.5916,86900.0
2007-04-09 13:00:00,32.8,32.83,32.77,32.77,330900.0,24.5916,24.6141,24.5691,24.5691,330900.0
2007-04-09 13:05:00,32.78,32.8,32.72,32.73,171600.0,24.5766,24.5916,24.5317,24.5392,171600.0
2007-04-09 13:10:00,32.73,32.78,32.73,32.76,88700.0,24.5392,24.5766,24.5392,24.5616,88700.0
2007-04-09 13:15:00,32.76,32.79,32.74,32.78,54800.0,24.5616,24.5841,24.5467,24.5766,54800.0
2007-04-09 13:20:00,32.77,32.8,32.75,32.75,47200.0,24.5691,24.5916,24.5542,24.5542,47200.0
2007-04-09 13:25:00,32.75,32.76,32.72,32.74,84700.0,24.5542,24.5616,24.5317,24.5467,84700.0
2007-04-09 13:30:00,32.74,32.74,32.7,32.7,75300.0,24.5467,24.5467,24.5167,24.5167,75300.0
2007-04-09 13:35:00,32.71,32.71,32.64,32.65,310100.0,24.5242,24.5242,24.4717,24.4792,310100.0
2007-04-09 13:40:00,32.64,32.66,32.63,32.65,119000.0,24.4717,24.4867,24.4642,24.4792,119000.0
2007-04-09 13:45:00,32.65,32.66,32.64,32.66,84200.0,24.4792,24.4867,24.4717,24.4867,84200.0
2007-04-09 13:50:00,32.65,32.68,32.64,32.66,128800.0,24.4792,24.5017,24.4717,24.4867,128800.0
2007-04-09 13:55:00,32.65,32.65,32.57,32.58,316400.0,24.4792,24.4792,24.4192,24.4267,316400.0
2007-04-09 14:00:00,32.58,32.61,32.52,32.52,254700.0,24.4267,24.4492,24.3817,24.3817,254700.0
2007-04-09 14:05:00,32.52,32.53,32.47,32.47,279400.0,24.3817,24.3892,24.3442,24.3442,279400.0
2007-04-09 14:10:00,32.47,32.57,32.43,32.56,320400.0,24.3442,24.4192,24.3142,24.4117,320400.0
2007-04-09 14:15:00,32.56,32.64,32.45,32.45,491900.0,24.4117,24.4717,24.3292,24.3292,491900.0
2007-04-09 14:20:00,32.45,32.5,32.45,32.48,100900.0,24.3292,24.3667,24.3292,24.3517,100900.0
2007-04-09 14:25:00,32.49,32.6,32.48,32.59,341800.0,24.3592,24.4417,24.3517,24.4342,341800.0
2007-04-09 14:30:00,32.59,32.6,32.54,32.59,169200.0,24.4342,24.4417,24.3967,24.4342,169200.0
2007-04-09 14:35:00,32.59,32.59,32.51,32.53,132000.0,24.4342,24.4342,24.3742,24.3892,132000.0
2007-04-09 14:40:00,32.53,32.54,32.51,32.53,65400.0,24.3892,24.3967,24.3742,24.3892,65400.0
2007-04-09 14:45:00,32.52,32.53,32.5,32.5,144900.0,24.3817,24.3892,24.3667,24.3667,144900.0
2007-04-09 14:50:00,32.5,32.5,32.45,32.46,169200.0,24.3667,24.3667,24.3292,24.3367,169200.0
2007-04-09 14:55:00,32.46,32.58,32.45,32.57,121000.0,24.3367,24.4267,24.3292,24.4192,121000.0
2007-04-09 15:00:00,32.57,32.57,32.5,32.55,182500.0,24.4192,24.4192,24.3667,24.4042,182500.0
2007-04-09 15:05:00,32.55,32.55,32.51,32.53,86100.0,24.4042,24.4042,24.3742,24.3892,86100.0
2007-04-09 15:10:00,32.54,32.56,32.51,32.55,185900.0,24.3967,24.4117,24.3742,24.4042,185900.0
2007-04-09 15:15:00,32.54,32.62,32.54,32.58,296700.0,24.3967,24.4567,24.3967,24.4267,296700.0
2007-04-09 15:20:00,32.58,32.59,32.54,32.57,158900.0,24.4267,24.4342,24.3967,24.4192,158900.0
2007-04-09 15:25:00,32.57,32.6,32.56,32.58,105900.0,24.4192,24.4417,24.4117,24.4267,105900.0
2007-04-09 15:30:00,32.58,32.64,32.57,32.61,128800.0,24.4267,24.4717,24.4192,24.4492,128800.0
2007-04-09 15:35:00,32.61,32.61,32.58,32.58,141300.0,24.4492,24.4492,24.4267,24.4267,141300.0
2007-04-09 15:40:00,32.58,32.61,32.54,32.54,222700.0,24.4267,24.4492,24.3967,24.3967,222700.0
2007-04-09 15:45:00,32.55,32.58,32.54,32.57,380100.0,24.4042,24.4267,24.3967,24.4192,380100.0
2007-04-09 15:50:00,32.56,32.59,32.53,32.56,519600.0,24.4117,24.4342,24.3892,24.4117,519600.0
2007-04-09 15:55:00,32.56,32.6,32.55,32.6,417500.0,24.4117,24.4417,24.4042,24.4417,417500.0
2007-04-10 09:30:00,32.65,32.7,32.48,32.67,995700.0,24.4792,24.5167,24.3517,24.4942,995700.0
2007-04-10 09:35:00,32.67,32.75,32.64,32.7,191900.0,24.4942,24.5542,24.4717,24.5167,191900.0
2007-04-10 09:40:00,32.7,32.92,32.69,32.85,428900.0,24.5167,24.6816,24.5092,24.6291,428900.0
2007-04-10 09:45:00,32.85,32.87,32.82,32.83,85200.0,24.6291,24.6441,24.6066,24.6141,85200.0
2007-04-10 09:50:00,32.84,32.86,32.83,32.86,60300.0,24.6216,24.6366,24.6141,24.6366,60300.0
2007-04-10 09:55:00,32.86,32.86,32.8,32.85,113900.0,24.6366,24.6366,24.5916,24.6291,113900.0
2007-04-10 10:00:00,32.85,32.85,32.83,32.84,63300.0,24.6291,24.6291,24.6141,24.6216,63300.0
2007-04-10 10:05:00,32.84,32.9,32.83,32.88,437300.0,24.6216,24.6666,24.6141,24.6516,437300.0
2007-04-10 10:10:00,32.88,32.88,32.86,32.88,150100.0,24.6516,24.6516,24.6366,24.6516,150100.0
2007-04-10 10:15:00,32.87,32.91,32.86,32.9,258200.0,24.6441,24.6741,24.6366,24.6666,258200.0
2007-04-10 10:20:00,32.9,32.91,32.86,32.86,85900.0,24.6666,24.6741,24.6366,24.6366,85900.0
2007-04-10 10:25:00,32.87,32.87,32.82,32.83,111700.0,24.6441,24.6441,24.6066,24.6141,111700.0
2007-04-10 10:30:00,32.82,32.84,32.73,32.74,446300.0,24.6066,24.6216,24.5392,24.5467,446300.0
2007-04-10 10:35:00,32.75,32.84,32.74,32.83,227500.0,24.5542,24.6216,24.5467,24.6141,227500.0
2007-04-10 10:40:00,32.83,32.9,32.79,32.8,265400.0,24.6141,24.6666,24.5841,24.5916,265400.0
2007-04-10 10:45:00,32.8,32.83,32.78,32.82,133600.0,24.5916,24.6141,24.5766,24.6066,133600.0
2007-04-10 10:50:00,32.81,32.9,32.78,32.79,329000.0,24.5991,24.6666,24.5766,24.5841,329000.0
2007-04-10 10:55:00,32.79,32.79,32.74,32.74,133800.0,24.5841,24.5841,24.5467,24.5467,133800.0
2007-04-10 11:00:00,32.74,32.76,32.72,32.75,124700.0,24.5467,24.5616,24.5317,24.5542,124700.0
2007-04-10 11:05:00,32.75,32.75,32.66,32.7,155300.0,24.5542,24.5542,24.4867,24.5167,155300.0
2007-04-10 11:10:00,32.7,32.71,32.66,32.68,105000.0,24.5167,24.5242,24.4867,24.5017,105000.0
2007-04-10 11:15:00,32.67,32.68,32.65,32.67,96100.0,24.4942,24.5017,24.4792,24.4942,96100.0
2007-04-10 11:20:00,32.66,32.69,32.66,32.69,91900.0,24.4867,24.5092,24.4867,24.5092,91900.0
2007-04-10 11:25:00,32.68,32.72,32.65,32.66,98000.0,24.5017,24.5317,24.4792,24.4867,98000.0
2007-04-10 11:30:00,32.66,32.67,32.59,32.62,293700.0,24.4867,24.4942,24.4342,24.4567,293700.0
2007-04-10 11:35:00,32.62,32.63,32.61,32.62,101300.0,24.4567,24.4642,24.4492,24.4567,101300.0
2007-04-10 11:40:00,32.62,32.65,32.6,32.6,110900.0,24.4567,24.4792,24.4417,24.4417,110900.0
2007-04-10 11:45:00,32.6,32.63,32.6,32.62,79100.0,24.4417,24.4642,24.4417,24.4567,79100.0
2007-04-10 11:50:00,32.62,32.65,32.62,32.65,35200.0,24.4567,24.4792,24.4567,24.4792,35200.0
2007-04-10 11:55:00,32.65,32.65,32.63,32.63,53100.0,24.4792,24.4792,24.4642,24.4642,53100.0
2007-04-10 12:00:00,32.64,32.67,32.63,32.67,79600.0,24.4717,24.4942,24.4642,24.4942,79600.0
2007-04-10 12:05:00,32.66,32.74,32.66,32.72,105300.0,24.4867,24.5467,24.4867,24.5317,105300.0
2007-04-10 12:10:00,32.72,32.73,32.71,32.73,171400.0,24.5317,24.5392,24.5242,24.5392,171400.0
2007-04-10 12:15:00,32.73,32.73,32.69,32.7,70600.0,24.5392,24.5392,24.5092,24.5167,70600.0
2007-04-10 12:20:00,32.69,32.73,32.69,32.71,106200.0,24.5092,24.5392,24.5092,24.5242,106200.0
2007-04-10 12:25:00,32.7,32.71,32.69,32.69,62400.0,24.5167,24.5242,24.5092,24.5092,62400.0
2007-04-10 12:30:00,32.7,32.7,32.67,32.68,75900.0,24.5167,24.5167,24.4942,24.5017,75900.0
2007-04-10 12:35:00,32.68,32.7,32.67,32.7,134100.0,24.5017,24.5167,24.4942,24.5167,134100.0
2007-04-10 12:40:00,32.69,32.7,32.69,32.69,85100.0,24.5092,24.5167,24.5092,24.5092,85100.0
2007-04-10 12:45:00,32.7,32.74,32.69,32.74,113500.0,24.5167,24.5467,24.5092,24.5467,113500.0
2007-04-10 12:50:00,32.74,32.77,32.72,32.73,137500.0,24.5467,24.5691,24.5317,24.5392,137500.0
2007-04-10 12:55:00,32.73,32.73,32.69,32.69,86100.0,24.5392,24.5392,24.5092,24.5092,86100.0
2007-04-10 13:00:00,32.69,32.71,32.69,32.7,130600.0,24.5092,24.5242,24.5092,24.5167,130600.0
2007-04-10 13:05:00,32.7,32.76,32.69,32.76,132000.0,24.5167,24.5616,24.5092,24.5616,132000.0
2007-04-10 13:10:00,32.76,32.8,32.72,32.74,290200.0,24.5616,24.5916,24.5317,24.5467,290200.0
2007-04-10 13:15:00,32.74,32.77,32.73,32.77,90200.0,24.5467,24.5691,24.5392,24.5691,90200.0
2007-04-10 13:20:00,32.77,32.79,32.76,32.79,96400.0,24.5691,24.5841,24.5616,24.5841,96400.0
2007-04-10 13:25:00,32.78,32.79,32.78,32.79,39400.0,24.5766,24.5841,24.5766,24.5841,39400.0
2007-04-10 13:30:00,32.79,32.8,32.76,32.78,107000.0,24.5841,24.5916,24.5616,24.5766,107000.0
2007-04-10 13:35:00,32.78,32.79,32.76,32.78,93000.0,24.5766,24.5841,24.5616,24.5766,93000.0
2007-04-10 13:40:00,32.78,32.81,32.78,32.79,113400.0,24.5766,24.5991,24.5766,24.5841,113400.0
2007-04-10 13:45:00,32.8,32.8,32.76,32.77,135200.0,24.5916,24.5916,24.5616,24.5691,135200.0
2007-04-10 13:50:00,32.78,32.8,32.76,32.79,253300.0,24.5766,24.5916,24.5616,24.5841,253300.0
2007-04-10 13:55:00,32.78,32.8,32.78,32.79,78700.0,24.5766,24.5916,24.5766,24.5841,78700.0
2007-04-10 14:00:00,32.8,32.82,32.79,32.81,231300.0,24.5916,24.6066,24.5841,24.5991,231300.0
2007-04-10 14:05:00,32.81,32.82,32.74,32.75,241200.0,24.5991,24.6066,24.5467,24.5542,241200.0
2007-04-10 14:10:00,32.75,32.78,32.74,32.77,118900.0,24.5542,24.5766,24.5467,24.5691,118900.0
2007-04-10 14:15:00,32.77,32.77,32.74,32.77,112400.0,24.5691,24.5691,24.5467,24.5691,112400.0
2007-04-10 14:20:00,32.76,32.78,32.74,32.75,169700.0,24.5616,24.5766,24.5467,24.5542,169700.0
2007-04-10 14:25:00,32.75,32.77,32.74,32.77,65200.0,24.5542,24.5691,24.5467,24.5691,65200.0
2007-04-10 14:30:00,32.77,32.77,32.76,32.77,62500.0,24.5691,24.5691,24.5616,24.5691,62500.0
2007-04-10 14:35:00,32.77,32.77,32.76,32.76,121600.0,24.5691,24.5691,24.5616,24.5616,121600.0
2007-04-10 14:40:00,32.77,32.77,32.76,32.77,60500.0,24.5691,24.5691,24.5616,24.5691,60500.0
2007-04-10 14:45:00,32.76,32.82,32.74,32.82,570300.0,24.5616,24.6066,24.5467,24.6066,570300.0
2007-04-10 14:50:00,32.82,32.83,32.8,32.81,159800.0,24.6066,24.6141,24.5916,24.5991,159800.0
2007-04-10 14:55:00,32.81,32.83,32.76,32.77,377700.0,24.5991,24.6141,24.5616,24.5691,377700.0
2007-04-10 15:00:00,32.77,32.77,32.74,32.75,100200.0,24.5691,24.5691,24.5467,24.5542,100200.0
2007-04-10 15:05:00,32.75,32.75,32.74,32.75,134200.0,24.5542,24.5542,24.5467,24.5542,134200.0
2007-04-10 15:10:00,32.75,32.78,32.75,32.78,133300.0,24.5542,24.5766,24.5542,24.5766,133300.0
2007-04-10 15:15:00,32.77,32.79,32.77,32.78,121600.0,24.5691,24.5841,24.5691,24.5766,121600.0
2007-04-10 15:20:00,32.79,32.8,32.78,32.79,110700.0,24.5841,24.5916,24.5766,24.5841,110700.0
2007-04-10 15:25:00,32.79,32.8,32.75,32.77,281800.0,24.5841,24.5916,24.5542,24.5691,281800.0
2007-04-10 15:30:00,32.77,32.77,32.76,32.76,80400.0,24.5691,24.5691,24.5616,24.5616,80400.0
2007-04-10 15:35:00,32.76,32.77,32.76,32.76,91900.0,24.5616,24.5691,24.5616,24.5616,91900.0
2007-04-10 15:40:00,32.76,32.77,32.76,32.77,139600.0,24.5616,24.5691,24.5616,24.5691,139600.0
2007-04-10 15:45:00,32.77,32.77,32.76,32.77,221500.0,24.5691,24.5691,24.5616,24.5691,221500.0
2007-04-10 15:50:00,32.77,32.77,32.75,32.77,303500.0,24.5691,24.5691,24.5542,24.5691,303500.0
2007-04-10 15:55:00,32.76,32.85,32.76,32.85,729700.0,24.5616,24.6291,24.5616,24.6291,729700.0
2007-04-11 09:30:00,32.9,32.99,32.8,32.82,1289300.0,24.6666,24.7341,24.5916,24.6066,1289300.0
2007-04-11 09:35:00,32.82,32.89,32.8,32.83,198400.0,24.6066,24.6591,24.5916,24.6141,198400.0
2007-04-11 09:40:00,32.82,32.84,32.75,32.81,236400.0,24.6066,24.6216,24.5542,24.5991,236400.0
2007-04-11 09:45:00,32.81,32.82,32.77,32.79,164100.0,24.5991,24.6066,24.5691,24.5841,164100.0
2007-04-11 09:50:00,32.8,32.8,32.76,32.76,177000.0,24.5916,24.5916,24.5616,24.5616,177000.0
2007-04-11 09:55:00,32.76,32.78,32.71,32.77,224300.0,24.5616,24.5766,24.5242,24.5691,224300.0
2007-04-11 10:00:00,32.77,32.82,32.75,32.79,151500.0,24.5691,24.6066,24.5542,24.5841,151500.0
2007-04-11 10:05:00,32.79,32.82,32.77,32.81,172800.0,24.5841,24.6066,24.5691,24.5991,172800.0
2007-04-11 10:10:00,32.81,32.82,32.78,32.79,168600.0,24.5991,24.6066,24.5766,24.5841,168600.0
2007-04-11 10:15:00,32.79,32.8,32.72,32.79,255800.0,24.5841,24.5916,24.5317,24.5841,255800.0
2007-04-11 10:20:00,32.79,32.8,32.73,32.75,289200.0,24.5841,24.5916,24.5392,24.5542,289200.0
2007-04-11 10:25:00,32.75,32.81,32.74,32.81,162400.0,24.5542,24.5991,24.5467,24.5991,162400.0
2007-04-11 10:30:00,32.81,33.4,32.81,32.98,1751500.0,24.5991,25.0415,24.5991,24.7266,1751500.0
2007-04-11 10:35:00,32.98,33.1,32.97,33.09,320200.0,24.7266,24.8166,24.7191,24.8091,320200.0
2007-04-11 10:40:00,33.09,33.09,33.0,33.0,220000.0,24.8091,24.8091,24.7416,24.7416,220000.0
2007-04-11 10:45:00,33.0,33.0,32.93,33.0,264300.0,24.7416,24.7416,24.6891,24.7416,264300.0
2007-04-11 10:50:00,33.0,33.01,32.95,33.01,217400.0,24.7416,24.7491,24.7041,24.7491,217400.0
2007-04-11 10:55:00,33.01,33.01,32.88,32.89,343700.0,24.7491,24.7491,24.6516,24.6591,343700.0
2007-04-11 11:00:00,32.89,32.95,32.88,32.91,307400.0,24.6591,24.7041,24.6516,24.6741,307400.0
2007-04-11 11:05:00,32.91,32.92,32.85,32.86,137700.0,24.6741,24.6816,24.6291,24.6366,137700.0
2007-04-11 11:10:00,32.86,32.87,32.72,32.73,513600.0,24.6366,24.6441,24.5317,24.5392,513600.0
2007-04-11 11:15:00,32.73,32.73,32.62,32.63,474400.0,24.5392,24.5392,24.4567,24.4642,474400.0
2007-04-11 11:20:00,32.63,32.66,32.51,32.65,415800.0,24.4642,24.4867,24.3742,24.4792,415800.0
2007-04-11 11:25:00,32.65,32.67,32.6,32.62,254700.0,24.4792,24.4942,24.4417,24.4567,254700.0
2007-04-11 11:30:00,32.62,32.68,32.62,32.66,282900.0,24.4567,24.5017,24.4567,24.4867,282900.0
2007-04-11 11:35:00,32.66,32.66,32.6,32.64,115500.0,24.4867,24.4867,24.4417,24.4717,115500.0
2007-04-11 11:40:00,32.63,32.64,32.63,32.64,76300.0,24.4642,24.4717,24.4642,24.4717,76300.0
2007-04-11 11:45:00,32.63,32.71,32.63,32.71,182000.0,24.4642,24.5242,24.4642,24.5242,182000.0
2007-04-11 11:50:00,32.71,32.78,32.71,32.73,221900.0,24.5242,24.5766,24.5242,24.5392,221900.0
2007-04-11 11:55:00,32.73,32.74,32.69,32.73,250700.0,24.5392,24.5467,24.5092,24.5392,250700.0
2007-04-11 12:00:00,32.73,32.77,32.71,32.76,253700.0,24.5392,24.5691,24.5242,24.5616,253700.0
2007-04-11 12:05:00,32.76,32.76,32.68,32.71,384500.0,24.5616,24.5616,24.5017,24.5242,384500.0
2007-04-11 12:10:00,32.71,32.72,32.61,32.62,296900.0,24.5242,24.5317,24.4492,24.4567,296900.0
2007-04-11 12:15:00,32.61,32.67,32.6,32.67,266200.0,24.4492,24.4942,24.4417,24.4942,266200.0
2007-04-11 12:20:00,32.68,32.7,32.64,32.7,190300.0,24.5017,24.5167,24.4717,24.5167,190300.0
2007-04-11 12:25:00,32.69,32.71,32.68,32.71,152800.0,24.5092,24.5242,24.5017,24.5242,152800.0
2007-04-11 12:30:00,32.7,32.73,32.69,32.7,125500.0,24.5167,24.5392,24.5092,24.5167,125500.0
2007-04-11 12:35:00,32.71,32.71,32.66,32.67,140900.0,24.5242,24.5242,24.4867,24.4942,140900.0
2007-04-11 12:40:00,32.66,32.67,32.61,32.62,194700.0,24.4867,24.4942,24.4492,24.4567,194700.0
2007-04-11 12:45:00,32.62,32.63,32.58,32.6,356800.0,24.4567,24.4642,24.4267,24.4417,356800.0
2007-04-11 12:50:00,32.6,32.63,32.6,32.63,46200.0,24.4417,24.4642,24.4417,24.4642,46200.0
2007-04-11 12:55:00,32.62,32.68,32.62,32.67,192000.0,24.4567,24.5017,24.4567,24.4942,192000.0
2007-04-11 13:00:00,32.68,32.79,32.67,32.72,302000.0,24.5017,24.5841,24.4942,24.5317,302000.0
2007-04-11 13:05:00,32.71,32.72,32.68,32.69,114800.0,24.5242,24.5317,24.5017,24.5092,114800.0
2007-04-11 13:10:00,32.69,32.72,32.66,32.69,137300.0,24.5092,24.5317,24.4867,24.5092,137300.0
2007-04-11 13:15:00,32.7,32.74,32.67,32.69,199200.0,24.5167,24.5467,24.4942,24.5092,199200.0
2007-04-11 13:20:00,32.69,32.69,32.68,32.69,42100.0,24.5092,24.5092,24.5017,24.5092,42100.0
2007-04-11 13:25:00,32.69,32.77,32.69,32.74,246600.0,24.5092,24.5691,24.5092,24.5467,246600.0
2007-04-11 13:30:00,32.74,32.77,32.73,32.73,83300.0,24.5467,24.5691,24.5392,24.5392,83300.0
2007-04-11 13:35:00,32.73,32.74,32.69,32.7,90500.0,24.5392,24.5467,24.5092,24.5167,90500.0
2007-04-11 13:40:00,32.7,32.7,32.69,32.69,40000.0,24.5167,24.5167,24.5092,24.5092,40000.0
2007-04-11 13:45:00,32.69,32.7,32.63,32.65,251500.0,24.5092,24.5167,24.4642,24.4792,251500.0
2007-04-11 13:50:00,32.65,32.66,32.57,32.58,262000.0,24.4792,24.4867,24.4192,24.4267,262000.0
2007-04-11 13:55:00,32.58,32.6,32.55,32.56,115600.0,24.4267,24.4417,24.4042,24.4117,115600.0
2007-04-11 14:00:00,32.56,32.57,32.47,32.52,339800.0,24.4117,24.4192,24.3442,24.3817,339800.0
2007-04-11 14:05:00,32.52,32.59,32.51,32.53,185400.0,24.3817,24.4342,24.3742,24.3892,185400.0
2007-04-11 14:10:00,32.52,32.53,32.46,32.5,179600.0,24.3817,24.3892,24.3367,24.3667,179600.0
2007-04-11 14:15:00,32.5,32.52,32.44,32.47,249800.0,24.3667,24.3817,24.3217,24.3442,249800.0
2007-04-11 14:20:00,32.47,32.62,32.46,32.62,351800.0,24.3442,24.4567,24.3367,24.4567,351800.0
2007-04-11 14:25:00,32.61,32.62,32.57,32.58,134300.0,24.4492,24.4567,24.4192,24.4267,134300.0
2007-04-11 14:30:00,32.58,32.58,32.54,32.54,109100.0,24.4267,24.4267,24.3967,24.3967,109100.0
2007-04-11 14:35:00,32.54,32.62,32.52,32.57,263000.0,24.3967,24.4567,24.3817,24.4192,263000.0
2007-04-11 14:40:00,32.57,32.57,32.53,32.53,113900.0,24.4192,24.4192,24.3892,24.3892,113900.0
2007-04-11 14:45:00,32.53,32.54,31.53,32.51,240900.0,24.3892,24.3967,23.6395,24.3742,240900.0
2007-04-11 14:50:00,32.52,32.53,32.49,32.52,154000.0,24.3817,24.3892,24.3592,24.3817,154000.0
2007-04-11 14:55:00,32.53,32.53,32.52,32.53,101800.0,24.3892,24.3892,24.3817,24.3892,101800.0
2007-04-11 15:00:00,32.52,32.53,32.38,32.38,773100.0,24.3817,24.3892,24.2767,24.2767,773100.0
2007-04-11 15:05:00,32.38,32.4,32.34,32.34,396800.0,24.2767,24.2917,24.2468,24.2468,396800.0
2007-04-11 15:10:00,32.35,32.41,32.32,32.41,403500.0,24.2543,24.2992,24.2318,24.2992,403500.0
2007-04-11 15:15:00,32.4,32.43,32.39,32.4,220200.0,24.2917,24.3142,24.2842,24.2917,220200.0
2007-04-11 15:20:00,32.4,32.65,32.39,32.55,555700.0,24.2917,24.4792,24.2842,24.4042,555700.0
2007-04-11 15:25:00,32.54,32.54,32.45,32.46,180600.0,24.3967,24.3967,24.3292,24.3367,180600.0
2007-04-11 15:30:00,32.46,32.5,32.45,32.49,92000.0,24.3367,24.3667,24.3292,24.3592,92000.0
2007-04-11 15:35:00,32.49,32.49,32.44,32.45,186600.0,24.3592,24.3592,24.3217,24.3292,186600.0
2007-04-11 15:40:00,32.45,32.48,32.45,32.46,219000.0,24.3292,24.3517,24.3292,24.3367,219000.0
2007-04-11 15:45:00,32.46,32.47,32.44,32.45,350700.0,24.3367,24.3442,24.3217,24.3292,350700.0
2007-04-11 15:50:00,32.45,32.53,32.44,32.46,394100.0,24.3292,24.3892,24.3217,24.3367,394100.0
2007-04-11 15:55:00,32.47,32.47,32.39,32.43,500600.0,24.3442,24.3442,24.2842,24.3142,500600.0
2007-04-12 09:30:00,32.62,32.64,32.46,32.6,1458800.0,24.4567,24.4717,24.3367,24.4417,1458800.0
2007-04-12 09:35:00,32.61,32.62,32.5,32.51,391800.0,24.4492,24.4567,24.3667,24.3742,391800.0
2007-04-12 09:40:00,32.51,32.52,32.46,32.48,287400.0,24.3742,24.3817,24.3367,24.3517,287400.0
2007-04-12 09:45:00,32.48,32.49,32.46,32.47,203600.0,24.3517,24.3592,24.3367,24.3442,203600.0
2007-04-12 09:50:00,32.48,32.52,32.42,32.43,367600.0,24.3517,24.3817,24.3067,24.3142,367600.0
2007-04-12 09:55:00,32.43,32.43,32.37,32.39,221100.0,24.3142,24.3142,24.2692,24.2842,221100.0
2007-04-12 10:00:00,32.38,32.43,32.35,32.4,265100.0,24.2767,24.3142,24.2543,24.2917,265100.0
2007-04-12 10:05:00,32.4,32.4,32.34,32.35,156600.0,24.2917,24.2917,24.2468,24.2543,156600.0
2007-04-12 10:10:00,32.34,32.35,32.28,32.33,186600.0,24.2468,24.2543,24.2018,24.2393,186600.0
2007-04-12 10:15:00,32.33,32.38,32.28,32.36,155000.0,24.2393,24.2767,24.2018,24.2618,155000.0
2007-04-12 10:20:00,32.36,32.41,32.35,32.39,156600.0,24.2618,24.2992,24.2543,24.2842,156600.0
2007-04-12 10:25:00,32.38,32.47,32.38,32.46,164100.0,24.2767,24.3442,24.2767,24.3367,164100.0
2007-04-12 10:30:00,32.46,32.49,32.4,32.47,306000.0,24.3367,24.3592,24.2917,24.3442,306000.0
2007-04-12 10:35:00,32.47,32.53,32.46,32.47,197000.0,24.3442,24.3892,24.3367,24.3442,197000.0
2007-04-12 10:40:00,32.46,32.48,32.37,32.4,266300.0,24.3367,24.3517,24.2692,24.2917,266300.0
2007-04-12 10:45:00,32.4,32.45,32.37,32.38,153600.0,24.2917,24.3292,24.2692,24.2767,153600.0
2007-04-12 10:50:00,32.37,32.41,32.31,32.31,232700.0,24.2692,24.2992,24.2243,24.2243,232700.0
2007-04-12 10:55:00,32.32,32.34,32.25,32.25,155500.0,24.2318,24.2468,24.1793,24.1793,155500.0
2007-04-12 11:00:00,32.25,32.26,32.05,32.11,602400.0,24.1793,24.1868,24.0293,24.0743,602400.0
2007-04-12 11:05:00,32.1,32.25,32.1,32.24,368900.0,24.0668,24.1793,24.0668,24.1718,368900.0
2007-04-12 11:10:00,32.24,32.24,32.18,32.19,191600.0,24.1718,24.1718,24.1268,24.1343,191600.0
2007-04-12 11:15:00,32.18,32.28,32.18,32.24,145300.0,24.1268,24.2018,24.1268,24.1718,145300.0
2007-04-12 11:20:00,32.24,32.27,32.2,32.2,209900.0,24.1718,24.1943,24.1418,24.1418,209900.0
2007-04-12 11:25:00,32.21,32.28,32.2,32.27,115500.0,24.1493,24.2018,24.1418,24.1943,115500.0
2007-04-12 11:30:00,32.26,32.28,32.24,32.28,66000.0,24.1868,24.2018,24.1718,24.2018,66000.0
2007-04-12 11:35:00,32.28,32.33,32.27,32.32,68200.0,24.2018,24.2393,24.1943,24.2318,68200.0
2007-04-12 11:40:00,32.32,32.34,32.29,32.34,95000.0,24.2318,24.2468,24.2093,24.2468,95000.0
2007-04-12 11:45:00,32.34,32.35,32.28,32.29,103100.0,24.2468,24.2543,24.2018,24.2093,103100.0
2007-04-12 11:50:00,32.3,32.3,32.25,32.25,118800.0,24.2168,24.2168,24.1793,24.1793,118800.0
2007-04-12 11:55:00,32.27,32.38,32.26,32.38,133000.0,24.1943,24.2767,24.1868,24.2767,133000.0
2007-04-12 12:00:00,32.38,32.56,32.38,32.48,330800.0,24.2767,24.4117,24.2767,24.3517,330800.0
2007-04-12 12:05:00,32.48,32.5,32.45,32.48,184700.0,24.3517,24.3667,24.3292,24.3517,184700.0
2007-04-12 12:10:00,32.48,32.5,32.45,32.47,243100.0,24.3517,24.3667,24.3292,24.3442,243100.0
2007-04-12 12:15:00,32.47,32.48,32.36,32.37,91400.0,24.3442,24.3517,24.2618,24.2692,91400.0
2007-04-12 12:20:00,32.37,32.4,32.37,32.39,83800.0,24.2692,24.2917,24.2692,24.2842,83800.0
2007-04-12 12:25:00,32.39,32.42,32.39,32.42,50200.0,24.2842,24.3067,24.2842,24.3067,50200.0
2007-04-12 12:30:00,32.41,32.41,32.36,32.37,73600.0,24.2992,24.2992,24.2618,24.2692,73600.0
2007-04-12 12:35:00,32.36,32.42,32.36,32.41,77500.0,24.2618,24.3067,24.2618,24.2992,77500.0
2007-04-12 12:40:00,32.42,32.43,32.39,32.4,119700.0,24.3067,24.3142,24.2842,24.2917,119700.0
2007-04-12 12:45:00,32.39,32.41,32.38,32.4,92100.0,24.2842,24.2992,24.2767,24.2917,92100.0
2007-04-12 12:50:00,32.4,32.41,32.39,32.41,45000.0,24.2917,24.2992,24.2842,24.2992,45000.0
2007-04-12 12:55:00,32.4,32.45,32.4,32.43,69900.0,24.2917,24.3292,24.2917,24.3142,69900.0
2007-04-12 13:00:00,32.43,32.47,32.43,32.47,70800.0,24.3142,24.3442,24.3142,24.3442,70800.0
2007-04-12 13:05:00,32.47,32.5,32.47,32.5,77900.0,24.3442,24.3667,24.3442,24.3667,77900.0
2007-04-12 13:10:00,32.5,32.5,32.47,32.48,69600.0,24.3667,24.3667,24.3442,24.3517,69600.0
2007-04-12 13:15:00,32.49,32.49,32.47,32.48,38000.0,24.3592,24.3592,24.3442,24.3517,38000.0
2007-04-12 13:20:00,32.47,32.49,32.47,32.49,60300.0,24.3442,24.3592,24.3442,24.3592,60300.0
2007-04-12 13:25:00,32.48,32.5,32.48,32.48,106500.0,24.3517,24.3667,24.3517,24.3517,106500.0
2007-04-12 13:30:00,32.48,32.49,32.46,32.49,136100.0,24.3517,24.3592,24.3367,24.3592,136100.0
2007-04-12 13:35:00,32.49,32.5,32.47,32.49,117000.0,24.3592,24.3667,24.3442,24.3592,117000.0
2007-04-12 13:40:00,32.49,32.5,32.43,32.44,151500.0,24.3592,24.3667,24.3142,24.3217,151500.0
2007-04-12 13:45:00,32.44,32.46,32.43,32.44,154600.0,24.3217,24.3367,24.3142,24.3217,154600.0
2007-04-12 13:50:00,32.44,32.5,32.44,32.49,258500.0,24.3217,24.3667,24.3217,24.3592,258500.0
2007-04-12 13:55:00,32.49,32.5,32.46,32.48,285300.0,24.3592,24.3667,24.3367,24.3517,285300.0
2007-04-12 14:00:00,32.48,32.53,32.47,32.53,240500.0,24.3517,24.3892,24.3442,24.3892,240500.0
2007-04-12 14:05:00,32.52,32.53,32.51,32.53,236100.0,24.3817,24.3892,24.3742,24.3892,236100.0
2007-04-12 14:10:00,32.52,32.55,32.52,32.55,182100.0,24.3817,24.4042,24.3817,24.4042,182100.0
2007-04-12 14:15:00,32.55,32.6,32.52,32.57,420800.0,24.4042,24.4417,24.3817,24.4192,420800.0
2007-04-12 14:20:00,32.58,32.6,32.57,32.6,130700.0,24.4267,24.4417,24.4192,24.4417,130700.0
2007-04-12 14:25:00,32.6,32.65,32.59,32.64,449600.0,24.4417,24.4792,24.4342,24.4717,449600.0
2007-04-12 14:30:00,32.64,32.65,32.62,32.63,173300.0,24.4717,24.4792,24.4567,24.4642,173300.0
2007-04-12 14:35:00,32.62,32.63,32.59,32.59,86600.0,24.4567,24.4642,24.4342,24.4342,86600.0
2007-04-12 14:40:00,32.59,32.61,32.59,32.6,150300.0,24.4342,24.4492,24.4342,24.4417,150300.0
2007-04-12 14:45:00,32.61,32.61,32.59,32.6,104500.0,24.4492,24.4492,24.4342,24.4417,104500.0
2007-04-12 14:50:00,32.6,32.66,32.59,32.66,228800.0,24.4417,24.4867,24.4342,24.4867,228800.0
2007-04-12 14:55:00,32.66,32.66,32.59,32.61,221200.0,24.4867,24.4867,24.4342,24.4492,221200.0
2007-04-12 15:00:00,32.61,32.62,32.57,32.58,163600.0,24.4492,24.4567,24.4192,24.4267,163600.0
2007-04-12 15:05:00,32.58,32.59,32.57,32.58,70600.0,24.4267,24.4342,24.4192,24.4267,70600.0
2007-04-12 15:10:00,32.59,32.65,32.58,32.65,156100.0,24.4342,24.4792,24.4267,24.4792,156100.0
2007-04-12 15:15:00,32.65,32.65,32.61,32.61,136600.0,24.4792,24.4792,24.4492,24.4492,136600.0
2007-04-12 15:20:00,32.61,32.64,32.61,32.64,105700.0,24.4492,24.4717,24.4492,24.4717,105700.0
2007-04-12 15:25:00,32.64,32.72,32.63,32.68,360800.0,24.4717,24.5317,24.4642,24.5017,360800.0
2007-04-12 15:30:00,32.68,32.69,32.66,32.67,348700.0,24.5017,24.5092,24.4867,24.4942,348700.0
2007-04-12 15:35:00,32.66,32.79,32.66,32.77,435300.0,24.4867,24.5841,24.4867,24.5691,435300.0
2007-04-12 15:40:00,32.77,32.79,32.75,32.78,352900.0,24.5691,24.5841,24.5542,24.5766,352900.0
2007-04-12 15:45:00,32.79,32.79,32.76,32.76,501100.0,24.5841,24.5841,24.5616,24.5616,501100.0
2007-04-12 15:50:00,32.77,32.77,32.69,32.7,529300.0,24.5691,24.5691,24.5092,24.5167,529300.0
2007-04-12 15:55:00,32.7,32.74,32.68,32.71,537200.0,24.5167,24.5467,24.5017,24.5242,537200.0
2007-04-13 09:30:00,32.73,32.84,32.7,32.74,249200.0,24.5392,24.6216,24.5167,24.5467,249200.0
2007-04-13 09:35:00,32.72,32.77,32.61,32.69,198900.0,24.5317,24.5691,24.4492,24.5092,198900.0
2007-04-13 09:40:00,32.69,32.78,32.6,32.77,240400.0,24.5092,24.5766,24.4417,24.5691,240400.0
2007-04-13 09:45:00,32.77,32.79,32.65,32.72,190000.0,24.5691,24.5841,24.4792,24.5317,190000.0
2007-04-13 09:50:00,32.72,32.74,32.6,32.69,291500.0,24.5317,24.5467,24.4417,24.5092,291500.0
2007-04-13 09:55:00,32.69,32.74,32.63,32.72,97500.0,24.5092,24.5467,24.4642,24.5317,97500.0
2007-04-13 10:00:00,32.72,32.73,32.63,32.66,182700.0,24.5317,24.5392,24.4642,24.4867,182700.0
2007-04-13 10:05:00,32.65,32.68,32.56,32.58,253800.0,24.4792,24.5017,24.4117,24.4267,253800.0
2007-04-13 10:10:00,32.57,32.65,32.55,32.6,186600.0,24.4192,24.4792,24.4042,24.4417,186600.0
2007-04-13 10:15:00,32.59,32.65,32.59,32.61,121800.0,24.4342,24.4792,24.4342,24.4492,121800.0
2007-04-13 10:20:00,32.61,32.65,32.58,32.6,118600.0,24.4492,24.4792,24.4267,24.4417,118600.0
2007-04-13 10:25:00,32.59,32.63,32.57,32.63,118800.0,24.4342,24.4642,24.4192,24.4642,118800.0
2007-04-13 10:30:00,32.63,32.69,32.62,32.68,158600.0,24.4642,24.5092,24.4567,24.5017,158600.0
2007-04-13 10:35:00,32.69,32.79,32.66,32.77,208400.0,24.5092,24.5841,24.4867,24.5691,208400.0
2007-04-13 10:40:00,32.77,32.79,32.7,32.71,182800.0,24.5691,24.5841,24.5167,24.5242,182800.0
2007-04-13 10:45:00,32.73,32.77,32.71,32.77,164100.0,24.5392,24.5691,24.5242,24.5691,164100.0
2007-04-13 10:50:00,32.77,32.83,32.75,32.78,157200.0,24.5691,24.6141,24.5542,24.5766,157200.0
2007-04-13 10:55:00,32.78,32.78,32.73,32.73,185600.0,24.5766,24.5766,24.5392,24.5392,185600.0
2007-04-13 11:00:00,32.74,32.79,32.72,32.77,141000.0,24.5467,24.5841,24.5317,24.5691,141000.0
2007-04-13 11:05:00,32.77,32.77,32.67,32.69,125800.0,24.5691,24.5691,24.4942,24.5092,125800.0
2007-04-13 11:10:00,32.69,32.7,32.64,32.64,151000.0,24.5092,24.5167,24.4717,24.4717,151000.0
2007-04-13 11:15:00,32.64,32.65,32.59,32.59,103600.0,24.4717,24.4792,24.4342,24.4342,103600.0
2007-04-13 11:20:00,32.59,32.59,32.54,32.55,125100.0,24.4342,24.4342,24.3967,24.4042,125100.0
2007-04-13 11:25:00,32.54,32.57,32.52,32.54,169900.0,24.3967,24.4192,24.3817,24.3967,169900.0
2007-04-13 11:30:00,32.54,32.56,32.5,32.55,198600.0,24.3967,24.4117,24.3667,24.4042,198600.0
2007-04-13 11:35:00,32.56,32.61,32.56,32.59,63500.0,24.4117,24.4492,24.4117,24.4342,63500.0
2007-04-13 11:40:00,32.59,32.6,32.55,32.55,48900.0,24.4342,24.4417,24.4042,24.4042,48900.0
2007-04-13 11:45:00,32.56,32.62,32.55,32.61,45100.0,24.4117,24.4567,24.4042,24.4492,45100.0
2007-04-13 11:50:00,32.6,32.61,32.57,32.59,49200.0,24.4417,24.4492,24.4192,24.4342,49200.0
2007-04-13 11:55:00,32.6,32.6,32.58,32.59,62500.0,24.4417,24.4417,24.4267,24.4342,62500.0
2007-04-13 12:00:00,32.6,32.61,32.57,32.61,102000.0,24.4417,24.4492,24.4192,24.4492,102000.0
2007-04-13 12:05:00,32.61,32.66,32.6,32.63,77800.0,24.4492,24.4867,24.4417,24.4642,77800.0
2007-04-13 12:10:00,32.63,32.64,32.61,32.62,40400.0,24.4642,24.4717,24.4492,24.4567,40400.0
2007-04-13 12:15:00,32.63,32.63,32.62,32.63,50800.0,24.4642,24.4642,24.4567,24.4642,50800.0
2007-04-13 12:20:00,32.62,32.69,32.62,32.65,108400.0,24.4567,24.5092,24.4567,24.4792,108400.0
2007-04-13 12:25:00,32.65,32.69,32.64,32.68,59900.0,24.4792,24.5092,24.4717,24.5017,59900.0
2007-04-13 12:30:00,32.68,32.68,32.63,32.63,41400.0,24.5017,24.5017,24.4642,24.4642,41400.0
2007-04-13 12:35:00,32.63,32.67,32.63,32.64,49700.0,24.4642,24.4942,24.4642,24.4717,49700.0
2007-04-13 12:40:00,32.65,32.69,32.64,32.68,59700.0,24.4792,24.5092,24.4717,24.5017,59700.0
2007-04-13 12:45:00,32.69,32.7,32.67,32.68,48800.0,24.5092,24.5167,24.4942,24.5017,48800.0
2007-04-13 12:50:00,32.67,32.68,32.66,32.66,31000.0,24.4942,24.5017,24.4867,24.4867,31000.0
2007-04-13 12:55:00,32.67,32.68,32.63,32.64,72900.0,24.4942,24.5017,24.4642,24.4717,72900.0
2007-04-13 13:00:00,32.64,32.65,32.61,32.61,48000.0,24.4717,24.4792,24.4492,24.4492,48000.0
2007-04-13 13:05:00,32.61,32.62,32.6,32.6,72700.0,24.4492,24.4567,24.4417,24.4417,72700.0
2007-04-13 13:10:00,32.61,32.61,32.55,32.55,94600.0,24.4492,24.4492,24.4042,24.4042,94600.0
2007-04-13 13:15:00,32.56,32.58,32.54,32.57,50700.0,24.4117,24.4267,24.3967,24.4192,50700.0
2007-04-13 13:20:00,32.58,32.59,32.57,32.58,36300.0,24.4267,24.4342,24.4192,24.4267,36300.0
2007-04-13 13:25:00,32.58,32.6,32.58,32.6,246600.0,24.4267,24.4417,24.4267,24.4417,246600.0
2007-04-13 13:30:00,32.6,32.6,32.57,32.6,83300.0,24.4417,24.4417,24.4192,24.4417,83300.0
2007-04-13 13:35:00,32.6,32.61,32.56,32.58,97000.0,24.4417,24.4492,24.4117,24.4267,97000.0
2007-04-13 13:40:00,32.58,32.6,32.55,32.58,79500.0,24.4267,24.4417,24.4042,24.4267,79500.0
2007-04-13 13:45:00,32.58,32.6,32.56,32.6,43000.0,24.4267,24.4417,24.4117,24.4417,43000.0
2007-04-13 13:50:00,32.6,32.61,32.58,32.61,67800.0,24.4417,24.4492,24.4267,24.4492,67800.0
2007-04-13 13:55:00,32.61,32.62,32.59,32.61,64400.0,24.4492,24.4567,24.4342,24.4492,64400.0
2007-04-13 14:00:00,32.61,32.63,32.6,32.62,47700.0,24.4492,24.4642,24.4417,24.4567,47700.0
2007-04-13 14:05:00,32.63,32.64,32.6,32.63,78300.0,24.4642,24.4717,24.4417,24.4642,78300.0
2007-04-13 14:10:00,32.62,32.67,32.62,32.67,70000.0,24.4567,24.4942,24.4567,24.4942,70000.0
2007-04-13 14:15:00,32.67,32.67,32.63,32.65,60500.0,24.4942,24.4942,24.4642,24.4792,60500.0
2007-04-13 14:20:00,32.65,32.68,32.63,32.64,49600.0,24.4792,24.5017,24.4642,24.4717,49600.0
2007-04-13 14:25:00,32.64,32.65,32.59,32.61,72100.0,24.4717,24.4792,24.4342,24.4492,72100.0
2007-04-13 14:30:00,32.61,32.64,32.59,32.59,46800.0,24.4492,24.4717,24.4342,24.4342,46800.0
2007-04-13 14:35:00,32.6,32.62,32.59,32.6,149500.0,24.4417,24.4567,24.4342,24.4417,149500.0
2007-04-13 14:40:00,32.61,32.63,32.6,32.61,86100.0,24.4492,24.4642,24.4417,24.4492,86100.0
2007-04-13 14:45:00,32.61,32.63,32.58,32.59,99700.0,24.4492,24.4642,24.4267,24.4342,99700.0
2007-04-13 14:50:00,32.59,32.61,32.58,32.59,69200.0,24.4342,24.4492,24.4267,24.4342,69200.0
2007-04-13 14:55:00,32.6,32.61,32.59,32.59,63100.0,24.4417,24.4492,24.4342,24.4342,63100.0
2007-04-13 15:00:00,32.59,32.62,32.55,32.55,96500.0,24.4342,24.4567,24.4042,24.4042,96500.0
2007-04-13 15:05:00,32.56,32.57,32.54,32.57,103400.0,24.4117,24.4192,24.3967,24.4192,103400.0
2007-04-13 15:10:00,32.57,32.58,32.55,32.57,91800.0,24.4192,24.4267,24.4042,24.4192,91800.0
2007-04-13 15:15:00,32.57,32.59,32.56,32.58,96600.0,24.4192,24.4342,24.4117,24.4267,96600.0
2007-04-13 15:20:00,32.58,32.61,32.58,32.59,109100.0,24.4267,24.4492,24.4267,24.4342,109100.0
2007-04-13 15:25:00,32.6,32.65,32.59,32.64,250300.0,24.4417,24.4792,24.4342,24.4717,250300.0
2007-04-13 15:30:00,32.65,32.68,32.62,32.66,380300.0,24.4792,24.5017,24.4567,24.4867,380300.0
2007-04-13 15:35:00,32.67,32.68,32.63,32.66,142500.0,24.4942,24.5017,24.4642,24.4867,142500.0
2007-04-13 15:40:00,32.66,32.69,32.64,32.67,339500.0,24.4867,24.5092,24.4717,24.4942,339500.0
2007-04-13 15:45:00,32.67,32.69,32.66,32.69,181600.0,24.4942,24.5092,24.4867,24.5092,181600.0
2007-04-13 15:50:00,32.69,32.72,32.67,32.7,312200.0,24.5092,24.5317,24.4942,24.5167,312200.0
2007-04-13 15:55:00,32.7,32.78,32.7,32.72,683900.0,24.5167,24.5766,24.5167,24.5317,683900.0
2007-04-16 09:30:00,32.67,32.74,32.6,32.65,728100.0,24.4942,24.5467,24.4417,24.4792,728100.0
2007-04-16 09:35:00,32.66,32.7,32.61,32.68,184100.0,24.4867,24.5167,24.4492,24.5017,184100.0
2007-04-16 09:40:00,32.68,32.8,32.6,32.79,184100.0,24.5017,24.5916,24.4417,24.5841,184100.0
2007-04-16 09:45:00,32.79,32.92,32.75,32.77,317700.0,24.5841,24.6816,24.5542,24.5691,317700.0
2007-04-16 09:50:00,32.77,32.79,32.68,32.68,356800.0,24.5691,24.5841,24.5017,24.5017,356800.0
2007-04-16 09:55:00,32.68,32.77,32.61,32.75,241900.0,24.5017,24.5691,24.4492,24.5542,241900.0
2007-04-16 10:00:00,32.74,32.82,32.73,32.75,161500.0,24.5467,24.6066,24.5392,24.5542,161500.0
2007-04-16 10:05:00,32.75,32.78,32.62,32.63,225700.0,24.5542,24.5766,24.4567,24.4642,225700.0
2007-04-16 10:10:00,32.63,32.72,32.63,32.7,186400.0,24.4642,24.5317,24.4642,24.5167,186400.0
2007-04-16 10:15:00,32.7,32.71,32.63,32.63,189100.0,24.5167,24.5242,24.4642,24.4642,189100.0
2007-04-16 10:20:00,32.63,32.69,32.62,32.66,403500.0,24.4642,24.5092,24.4567,24.4867,403500.0
2007-04-16 10:25:00,32.65,32.66,32.6,32.6,192800.0,24.4792,24.4867,24.4417,24.4417,192800.0
2007-04-16 10:30:00,32.61,32.63,32.5,32.52,268600.0,24.4492,24.4642,24.3667,24.3817,268600.0
2007-04-16 10:35:00,32.53,32.58,32.49,32.58,277900.0,24.3892,24.4267,24.3592,24.4267,277900.0
2007-04-16 10:40:00,32.57,32.6,32.55,32.6,105800.0,24.4192,24.4417,24.4042,24.4417,105800.0
2007-04-16 10:45:00,32.6,32.67,32.59,32.64,170600.0,24.4417,24.4942,24.4342,24.4717,170600.0
2007-04-16 10:50:00,32.64,32.64,32.57,32.58,153500.0,24.4717,24.4717,24.4192,24.4267,153500.0
2007-04-16 10:55:00,32.58,32.58,32.56,32.57,115100.0,24.4267,24.4267,24.4117,24.4192,115100.0
2007-04-16 11:00:00,32.58,32.66,32.58,32.65,200500.0,24.4267,24.4867,24.4267,24.4792,200500.0
2007-04-16 11:05:00,32.65,32.72,32.65,32.7,238400.0,24.4792,24.5317,24.4792,24.5167,238400.0
2007-04-16 11:10:00,32.71,32.71,32.67,32.69,135600.0,24.5242,24.5242,24.4942,24.5092,135600.0
2007-04-16 11:15:00,32.69,32.72,32.67,32.68,149100.0,24.5092,24.5317,24.4942,24.5017,149100.0
2007-04-16 11:20:00,32.68,32.79,32.67,32.72,312900.0,24.5017,24.5841,24.4942,24.5317,312900.0
2007-04-16 11:25:00,32.73,32.73,32.69,32.72,139500.0,24.5392,24.5392,24.5092,24.5317,139500.0
2007-04-16 11:30:00,32.73,32.77,32.71,32.74,156300.0,24.5392,24.5691,24.5242,24.5467,156300.0
2007-04-16 11:35:00,32.73,32.75,32.71,32.75,110700.0,24.5392,24.5542,24.5242,24.5542,110700.0
2007-04-16 11:40:00,32.74,32.78,32.74,32.77,103500.0,24.5467,24.5766,24.5467,24.5691,103500.0
2007-04-16 11:45:00,32.77,32.8,32.77,32.79,105700.0,24.5691,24.5916,24.5691,24.5841,105700.0
2007-04-16 11:50:00,32.8,32.82,32.75,32.79,241600.0,24.5916,24.6066,24.5542,24.5841,241600.0
2007-04-16 11:55:00,32.79,32.81,32.77,32.8,110100.0,24.5841,24.5991,24.5691,24.5916,110100.0
2007-04-16 12:00:00,32.81,32.81,32.74,32.76,120100.0,24.5991,24.5991,24.5467,24.5616,120100.0
2007-04-16 12:05:00,32.76,32.76,32.71,32.72,139200.0,24.5616,24.5616,24.5242,24.5317,139200.0
2007-04-16 12:10:00,32.72,32.78,32.72,32.74,357500.0,24.5317,24.5766,24.5317,24.5467,357500.0
2007-04-16 12:15:00,32.73,32.85,32.73,32.83,219100.0,24.5392,24.6291,24.5392,24.6141,219100.0
2007-04-16 12:20:00,32.83,32.83,32.79,32.81,119800.0,24.6141,24.6141,24.5841,24.5991,119800.0
2007-04-16 12:25:00,32.81,32.87,32.79,32.86,112900.0,24.5991,24.6441,24.5841,24.6366,112900.0
2007-04-16 12:30:00,32.86,32.91,32.85,32.88,264800.0,24.6366,24.6741,24.6291,24.6516,264800.0
2007-04-16 12:35:00,32.86,32.89,32.84,32.86,149500.0,24.6366,24.6591,24.6216,24.6366,149500.0
2007-04-16 12:40:00,32.87,32.9,32.86,32.89,56800.0,24.6441,24.6666,24.6366,24.6591,56800.0
2007-04-16 12:45:00,32.89,32.9,32.87,32.89,90200.0,24.6591,24.6666,24.6441,24.6591,90200.0
2007-04-16 12:50:00,32.9,32.91,32.87,32.87,91600.0,24.6666,24.6741,24.6441,24.6441,91600.0
2007-04-16 12:55:00,32.88,32.89,32.86,32.86,68900.0,24.6516,24.6591,24.6366,24.6366,68900.0
2007-04-16 13:00:00,32.86,32.93,32.86,32.91,146600.0,24.6366,24.6891,24.6366,24.6741,146600.0
2007-04-16 13:05:00,32.9,32.95,32.9,32.95,104500.0,24.6666,24.7041,24.6666,24.7041,104500.0
2007-04-16 13:10:00,32.95,32.97,32.92,32.94,177800.0,24.7041,24.7191,24.6816,24.6966,177800.0
2007-04-16 13:15:00,32.94,32.96,32.89,32.93,129500.0,24.6966,24.7116,24.6591,24.6891,129500.0
2007-04-16 13:20:00,32.94,32.98,32.93,32.97,82200.0,24.6966,24.7266,24.6891,24.7191,82200.0
2007-04-16 13:25:00,32.97,32.99,32.95,32.98,102900.0,24.7191,24.7341,24.7041,24.7266,102900.0
2007-04-16 13:30:00,32.98,32.99,32.92,32.95,197400.0,24.7266,24.7341,24.6816,24.7041,197400.0
2007-04-16 13:35:00,32.95,32.95,32.91,32.95,52300.0,24.7041,24.7041,24.6741,24.7041,52300.0
2007-04-16 13:40:00,32.94,32.95,32.93,32.95,41400.0,24.6966,24.7041,24.6891,24.7041,41400.0
2007-04-16 13:45:00,32.95,32.98,32.9,32.91,131100.0,24.7041,24.7266,24.6666,24.6741,131100.0
2007-04-16 13:50:00,32.91,32.91,32.89,32.89,83300.0,24.6741,24.6741,24.6591,24.6591,83300.0
2007-04-16 13:55:00,32.9,32.9,32.86,32.87,137900.0,24.6666,24.6666,24.6366,24.6441,137900.0
2007-04-16 14:00:00,32.87,32.88,32.82,32.82,110600.0,24.6441,24.6516,24.6066,24.6066,110600.0
2007-04-16 14:05:00,32.82,32.85,32.82,32.84,107500.0,24.6066,24.6291,24.6066,24.6216,107500.0
2007-04-16 14:10:00,32.84,32.85,32.84,32.85,29000.0,24.6216,24.6291,24.6216,24.6291,29000.0
2007-04-16 14:15:00,32.85,32.87,32.84,32.86,64900.0,24.6291,24.6441,24.6216,24.6366,64900.0
2007-04-16 14:20:00,32.87,32.88,32.85,32.85,151900.0,24.6441,24.6516,24.6291,24.6291,151900.0
2007-04-16 14:25:00,32.85,32.86,32.8,32.81,171100.0,24.6291,24.6366,24.5916,24.5991,171100.0
2007-04-16 14:30:00,32.8,32.81,32.71,32.73,187100.0,24.5916,24.5991,24.5242,24.5392,187100.0
2007-04-16 14:35:00,32.72,32.8,32.72,32.8,151300.0,24.5317,24.5916,24.5317,24.5916,151300.0
2007-04-16 14:40:00,32.79,32.81,32.79,32.8,70600.0,24.5841,24.5991,24.5841,24.5916,70600.0
2007-04-16 14:45:00,32.8,32.81,32.79,32.8,42600.0,24.5916,24.5991,24.5841,24.5916,42600.0
2007-04-16 14:50:00,32.81,32.82,32.8,32.82,56900.0,24.5991,24.6066,24.5916,24.6066,56900.0
2007-04-16 14:55:00,32.81,32.82,32.81,32.81,52900.0,24.5991,24.6066,24.5991,24.5991,52900.0
2007-04-16 15:00:00,32.82,32.82,32.81,32.81,80700.0,24.6066,24.6066,24.5991,24.5991,80700.0
2007-04-16 15:05:00,32.81,32.82,32.81,32.81,87000.0,24.5991,24.6066,24.5991,24.5991,87000.0
2007-04-16 15:10:00,32.82,32.85,32.81,32.83,321600.0,24.6066,24.6291,24.5991,24.6141,321600.0
2007-04-16 15:15:00,32.84,32.87,32.83,32.87,184200.0,24.6216,24.6441,24.6141,24.6441,184200.0
2007-04-16 15:20:00,32.87,32.97,32.85,32.88,304800.0,24.6441,24.7191,24.6291,24.6516,304800.0
2007-04-16 15:25:00,32.88,32.9,32.87,32.87,61100.0,24.6516,24.6666,24.6441,24.6441,61100.0
2007-04-16 15:30:00,32.88,32.88,32.84,32.86,93400.0,24.6516,24.6516,24.6216,24.6366,93400.0
2007-04-16 15:35:00,32.85,32.89,32.84,32.87,145900.0,24.6291,24.6591,24.6216,24.6441,145900.0
2007-04-16 15:40:00,32.87,32.91,32.86,32.91,198400.0,24.6441,24.6741,24.6366,24.6741,198400.0
2007-04-16 15:45:00,32.9,32.92,32.86,32.86,154700.0,24.6666,24.6816,24.6366,24.6366,154700.0
2007-04-16 15:50:00,32.86,32.88,32.84,32.86,153200.0,24.6366,24.6516,24.6216,24.6366,153200.0
2007-04-16 15:55:00,32.86,32.91,32.85,32.91,366200.0,24.6366,24.6741,24.6291,24.6741,366200.0
2007-04-17 09:30:00,33.0,33.0,32.92,32.97,293300.0,24.7416,24.7416,24.6816,24.7191,293300.0
2007-04-17 09:35:00,32.97,33.0,32.93,32.95,231900.0,24.7191,24.7416,24.6891,24.7041,231900.0
2007-04-17 09:40:00,32.95,34.0,32.95,32.97,333100.0,24.7041,25.4913,24.7041,24.7191,333100.0
2007-04-17 09:45:00,32.97,33.03,32.91,32.95,245800.0,24.7191,24.7641,24.6741,24.7041,245800.0
2007-04-17 09:50:00,32.94,32.97,32.82,32.87,244200.0,24.6966,24.7191,24.6066,24.6441,244200.0
2007-04-17 09:55:00,32.87,32.91,32.84,32.86,250800.0,24.6441,24.6741,24.6216,24.6366,250800.0
2007-04-17 10:00:00,32.86,32.88,32.83,32.84,222600.0,24.6366,24.6516,24.6141,24.6216,222600.0
2007-04-17 10:05:00,32.85,33.0,32.8,32.8,263000.0,24.6291,24.7416,24.5916,24.5916,263000.0
2007-04-17 10:10:00,32.8,32.86,32.8,32.83,201300.0,24.5916,24.6366,24.5916,24.6141,201300.0
2007-04-17 10:15:00,32.82,33.0,32.82,32.91,128300.0,24.6066,24.7416,24.6066,24.6741,128300.0
2007-04-17 10:20:00,32.91,32.92,32.85,32.86,106600.0,24.6741,24.6816,24.6291,24.6366,106600.0
2007-04-17 10:25:00,32.86,32.88,32.82,32.84,199300.0,24.6366,24.6516,24.6066,24.6216,199300.0
2007-04-17 10:30:00,32.84,32.85,32.82,32.83,129200.0,24.6216,24.6291,24.6066,24.6141,129200.0
2007-04-17 10:35:00,32.82,32.83,32.8,32.81,185000.0,24.6066,24.6141,24.5916,24.5991,185000.0
2007-04-17 10:40:00,32.81,32.82,32.76,32.77,290500.0,24.5991,24.6066,24.5616,24.5691,290500.0
2007-04-17 10:45:00,32.77,32.83,32.74,32.82,180000.0,24.5691,24.6141,24.5467,24.6066,180000.0
2007-04-17 10:50:00,32.83,32.89,32.82,32.86,199700.0,24.6141,24.6591,24.6066,24.6366,199700.0
2007-04-17 10:55:00,32.85,32.87,32.84,32.84,85800.0,24.6291,24.6441,24.6216,24.6216,85800.0
2007-04-17 11:00:00,32.84,32.85,32.83,32.84,120100.0,24.6216,24.6291,24.6141,24.6216,120100.0
2007-04-17 11:05:00,32.83,32.84,32.76,32.83,184700.0,24.6141,24.6216,24.5616,24.6141,184700.0
2007-04-17 11:10:00,32.83,32.84,32.76,32.78,173300.0,24.6141,24.6216,24.5616,24.5766,173300.0
2007-04-17 11:15:00,32.78,32.79,32.76,32.78,124700.0,24.5766,24.5841,24.5616,24.5766,124700.0
2007-04-17 11:20:00,32.78,32.78,32.74,32.74,210700.0,24.5766,24.5766,24.5467,24.5467,210700.0
2007-04-17 11:25:00,32.74,32.76,32.72,32.74,143800.0,24.5467,24.5616,24.5317,24.5467,143800.0
2007-04-17 11:30:00,32.74,32.85,32.73,32.8,315900.0,24.5467,24.6291,24.5392,24.5916,315900.0
2007-04-17 11:35:00,32.8,32.8,32.76,32.79,181300.0,24.5916,24.5916,24.5616,24.5841,181300.0
2007-04-17 11:40:00,32.79,32.79,32.74,32.77,159500.0,24.5841,24.5841,24.5467,24.5691,159500.0
2007-04-17 11:45:00,32.77,32.78,32.75,32.77,206100.0,24.5691,24.5766,24.5542,24.5691,206100.0
2007-04-17 11:50:00,32.77,32.81,32.76,32.81,115800.0,24.5691,24.5991,24.5616,24.5991,115800.0
2007-04-17 11:55:00,32.8,32.84,32.79,32.81,234300.0,24.5916,24.6216,24.5841,24.5991,234300.0
2007-04-17 12:00:00,32.81,32.83,32.8,32.82,100900.0,24.5991,24.6141,24.5916,24.6066,100900.0
2007-04-17 12:05:00,32.81,32.85,32.81,32.81,163100.0,24.5991,24.6291,24.5991,24.5991,163100.0
2007-04-17 12:10:00,32.82,32.82,32.77,32.77,225500.0,24.6066,24.6066,24.5691,24.5691,225500.0
2007-04-17 12:15:00,32.79,32.82,32.78,32.82,118200.0,24.5841,24.6066,24.5766,24.6066,118200.0
2007-04-17 12:20:00,32.82,32.83,32.8,32.81,49700.0,24.6066,24.6141,24.5916,24.5991,49700.0
2007-04-17 12:25:00,32.81,32.9,32.8,32.89,352700.0,24.5991,24.6666,24.5916,24.6591,352700.0
2007-04-17 12:30:00,32.89,32.93,32.87,32.93,278900.0,24.6591,24.6891,24.6441,24.6891,278900.0
2007-04-17 12:35:00,32.92,32.93,32.86,32.91,367600.0,24.6816,24.6891,24.6366,24.6741,367600.0
2007-04-17 12:40:00,32.9,32.91,32.84,32.9,151300.0,24.6666,24.6741,24.6216,24.6666,151300.0
2007-04-17 12:45:00,32.9,32.91,32.82,32.82,173700.0,24.6666,24.6741,24.6066,24.6066,173700.0
2007-04-17 12:50:00,32.82,32.83,32.74,32.74,256200.0,24.6066,24.6141,24.5467,24.5467,256200.0
2007-04-17 12:55:00,32.75,32.76,32.74,32.75,141400.0,24.5542,24.5616,24.5467,24.5542,141400.0
2007-04-17 13:00:00,32.74,32.76,32.72,32.74,194800.0,24.5467,24.5616,24.5317,24.5467,194800.0
2007-04-17 13:05:00,32.73,32.74,32.65,32.65,265000.0,24.5392,24.5467,24.4792,24.4792,265000.0
2007-04-17 13:10:00,32.65,32.66,32.58,32.6,288200.0,24.4792,24.4867,24.4267,24.4417,288200.0
2007-04-17 13:15:00,32.6,32.65,32.59,32.65,145900.0,24.4417,24.4792,24.4342,24.4792,145900.0
2007-04-17 13:20:00,32.65,32.65,32.59,32.6,181700.0,24.4792,24.4792,24.4342,24.4417,181700.0
2007-04-17 13:25:00,32.6,32.6,32.54,32.55,268600.0,24.4417,24.4417,24.3967,24.4042,268600.0
2007-04-17 13:30:00,32.55,32.56,32.27,32.47,287200.0,24.4042,24.4117,24.1943,24.3442,287200.0
2007-04-17 13:35:00,32.47,32.5,32.45,32.5,152900.0,24.3442,24.3667,24.3292,24.3667,152900.0
2007-04-17 13:40:00,32.5,32.55,32.47,32.54,296700.0,24.3667,24.4042,24.3442,24.3967,296700.0
2007-04-17 13:45:00,32.53,32.6,32.52,32.57,200600.0,24.3892,24.4417,24.3817,24.4192,200600.0
2007-04-17 13:50:00,32.58,32.62,32.54,32.54,145700.0,24.4267,24.4567,24.3967,24.3967,145700.0
2007-04-17 13:55:00,32.55,32.67,32.55,32.58,265000.0,24.4042,24.4942,24.4042,24.4267,265000.0
2007-04-17 14:00:00,32.59,32.59,32.57,32.59,125500.0,24.4342,24.4342,24.4192,24.4342,125500.0
2007-04-17 14:05:00,32.59,32.64,32.58,32.59,164700.0,24.4342,24.4717,24.4267,24.4342,164700.0
2007-04-17 14:10:00,32.59,32.62,32.58,32.61,96500.0,24.4342,24.4567,24.4267,24.4492,96500.0
2007-04-17 14:15:00,32.6,32.61,32.51,32.51,161300.0,24.4417,24.4492,24.3742,24.3742,161300.0
2007-04-17 14:20:00,32.51,32.56,32.5,32.54,217700.0,24.3742,24.4117,24.3667,24.3967,217700.0
2007-04-17 14:25:00,32.54,32.54,32.48,32.51,153100.0,24.3967,24.3967,24.3517,24.3742,153100.0
2007-04-17 14:30:00,32.51,32.56,32.5,32.55,226600.0,24.3742,24.4117,24.3667,24.4042,226600.0
2007-04-17 14:35:00,32.55,32.55,32.53,32.53,92300.0,24.4042,24.4042,24.3892,24.3892,92300.0
2007-04-17 14:40:00,32.53,32.55,32.51,32.52,227800.0,24.3892,24.4042,24.3742,24.3817,227800.0
2007-04-17 14:45:00,32.52,32.58,32.51,32.58,111400.0,24.3817,24.4267,24.3742,24.4267,111400.0
2007-04-17 14:50:00,32.58,32.65,32.55,32.64,303900.0,24.4267,24.4792,24.4042,24.4717,303900.0
2007-04-17 14:55:00,32.63,32.65,32.63,32.63,182100.0,24.4642,24.4792,24.4642,24.4642,182100.0
2007-04-17 15:00:00,32.63,32.66,32.6,32.65,198300.0,24.4642,24.4867,24.4417,24.4792,198300.0
2007-04-17 15:05:00,32.65,32.66,32.6,32.65,256900.0,24.4792,24.4867,24.4417,24.4792,256900.0
2007-04-17 15:10:00,32.65,32.65,32.58,32.6,216500.0,24.4792,24.4792,24.4267,24.4417,216500.0
2007-04-17 15:15:00,32.6,32.6,32.55,32.55,227900.0,24.4417,24.4417,24.4042,24.4042,227900.0
2007-04-17 15:20:00,32.54,32.6,32.54,32.58,280400.0,24.3967,24.4417,24.3967,24.4267,280400.0
2007-04-17 15:25:00,32.58,32.58,32.47,32.53,447500.0,24.4267,24.4267,24.3442,24.3892,447500.0
2007-04-17 15:30:00,32.54,32.6,32.53,32.59,179500.0,24.3967,24.4417,24.3892,24.4342,179500.0
2007-04-17 15:35:00,32.59,32.64,32.59,32.63,279000.0,24.4342,24.4717,24.4342,24.4642,279000.0
2007-04-17 15:40:00,32.64,32.73,32.63,32.72,864600.0,24.4717,24.5392,24.4642,24.5317,864600.0
2007-04-17 15:45:00,32.72,32.75,32.65,32.67,718200.0,24.5317,24.5542,24.4792,24.4942,718200.0
2007-04-17 15:50:00,32.67,32.69,32.6,32.69,1037500.0,24.4942,24.5092,24.4417,24.5092,1037500.0
2007-04-17 15:55:00,32.68,32.71,32.59,32.6,636900.0,24.5017,24.5242,24.4342,24.4417,636900.0
2007-04-18 09:30:00,32.4,32.48,32.34,32.46,334200.0,24.2917,24.3517,24.2468,24.3367,334200.0
2007-04-18 09:35:00,32.44,32.63,32.41,32.59,339500.0,24.3217,24.4642,24.2992,24.4342,339500.0
2007-04-18 09:40:00,32.59,32.63,32.49,32.55,205000.0,24.4342,24.4642,24.3592,24.4042,205000.0
2007-04-18 09:45:00,32.54,32.55,32.37,32.49,304100.0,24.3967,24.4042,24.2692,24.3592,304100.0
2007-04-18 09:50:00,32.49,32.55,32.45,32.5,235500.0,24.3592,24.4042,24.3292,24.3667,235500.0
2007-04-18 09:55:00,32.5,32.5,32.46,32.49,106700.0,24.3667,24.3667,24.3367,24.3592,106700.0
2007-04-18 10:00:00,32.48,32.56,32.47,32.55,164100.0,24.3517,24.4117,24.3442,24.4042,164100.0
2007-04-18 10:05:00,32.55,32.56,32.47,32.47,120000.0,24.4042,24.4117,24.3442,24.3442,120000.0
2007-04-18 10:10:00,32.47,32.51,32.45,32.51,97600.0,24.3442,24.3742,24.3292,24.3742,97600.0
2007-04-18 10:15:00,32.51,32.52,32.44,32.47,133600.0,24.3742,24.3817,24.3217,24.3442,133600.0
2007-04-18 10:20:00,32.46,32.48,32.45,32.45,129500.0,24.3367,24.3517,24.3292,24.3292,129500.0
2007-04-18 10:25:00,32.45,32.5,32.43,32.45,204700.0,24.3292,24.3667,24.3142,24.3292,204700.0
2007-04-18 10:30:00,32.46,32.6,32.35,32.38,408800.0,24.3367,24.4417,24.2543,24.2767,408800.0
2007-04-18 10:35:00,32.37,32.48,32.34,32.46,338800.0,24.2692,24.3517,24.2468,24.3367,338800.0
2007-04-18 10:40:00,32.45,32.53,32.41,32.44,283700.0,24.3292,24.3892,24.2992,24.3217,283700.0
2007-04-18 10:45:00,32.44,32.48,32.4,32.42,258000.0,24.3217,24.3517,24.2917,24.3067,258000.0
2007-04-18 10:50:00,32.42,32.52,32.4,32.48,337300.0,24.3067,24.3817,24.2917,24.3517,337300.0
2007-04-18 10:55:00,32.48,32.63,32.48,32.59,260000.0,24.3517,24.4642,24.3517,24.4342,260000.0
2007-04-18 11:00:00,32.59,32.64,32.55,32.57,250600.0,24.4342,24.4717,24.4042,24.4192,250600.0
2007-04-18 11:05:00,32.57,32.61,32.56,32.59,154400.0,24.4192,24.4492,24.4117,24.4342,154400.0
2007-04-18 11:10:00,32.58,32.58,32.48,32.5,198600.0,24.4267,24.4267,24.3517,24.3667,198600.0
2007-04-18 11:15:00,32.5,32.54,32.49,32.51,139800.0,24.3667,24.3967,24.3592,24.3742,139800.0
2007-04-18 11:20:00,32.51,32.52,32.49,32.5,196500.0,24.3742,24.3817,24.3592,24.3667,196500.0
2007-04-18 11:25:00,32.5,32.52,32.49,32.49,225300.0,24.3667,24.3817,24.3592,24.3592,225300.0
2007-04-18 11:30:00,32.5,32.5,32.44,32.44,129000.0,24.3667,24.3667,24.3217,24.3217,129000.0
2007-04-18 11:35:00,32.45,32.48,32.44,32.45,1165000.0,24.3292,24.3517,24.3217,24.3292,1165000.0
2007-04-18 11:40:00,32.44,32.45,32.4,32.41,68800.0,24.3217,24.3292,24.2917,24.2992,68800.0
2007-04-18 11:45:00,32.41,32.42,32.35,32.38,211000.0,24.2992,24.3067,24.2543,24.2767,211000.0
2007-04-18 11:50:00,32.39,32.41,32.38,32.39,85100.0,24.2842,24.2992,24.2767,24.2842,85100.0
2007-04-18 11:55:00,32.39,32.43,32.34,32.35,87000.0,24.2842,24.3142,24.2468,24.2543,87000.0
2007-04-18 12:00:00,32.35,32.38,32.33,32.37,178900.0,24.2543,24.2767,24.2393,24.2692,178900.0
2007-04-18 12:05:00,32.37,32.44,32.37,32.43,234100.0,24.2692,24.3217,24.2692,24.3142,234100.0
2007-04-18 12:10:00,32.42,32.45,32.4,32.4,61300.0,24.3067,24.3292,24.2917,24.2917,61300.0
2007-04-18 12:15:00,32.4,32.44,32.38,32.38,181200.0,24.2917,24.3217,24.2767,24.2767,181200.0
2007-04-18 12:20:00,32.38,32.39,32.33,32.34,102600.0,24.2767,24.2842,24.2393,24.2468,102600.0
2007-04-18 12:25:00,32.35,32.38,32.34,32.36,150600.0,24.2543,24.2767,24.2468,24.2618,150600.0
2007-04-18 12:30:00,32.36,32.36,32.31,32.34,166500.0,24.2618,24.2618,24.2243,24.2468,166500.0
2007-04-18 12:35:00,32.35,32.35,32.27,32.28,148500.0,24.2543,24.2543,24.1943,24.2018,148500.0
2007-04-18 12:40:00,32.28,32.28,32.2,32.22,202300.0,24.2018,24.2018,24.1418,24.1568,202300.0
2007-04-18 12:45:00,32.23,32.23,32.19,32.22,128500.0,24.1643,24.1643,24.1343,24.1568,128500.0
2007-04-18 12:50:00,32.22,32.3,32.22,32.3,115400.0,24.1568,24.2168,24.1568,24.2168,115400.0
2007-04-18 12:55:00,32.29,32.3,32.27,32.28,102100.0,24.2093,24.2168,24.1943,24.2018,102100.0
2007-04-18 13:00:00,32.28,32.3,32.23,32.28,284400.0,24.2018,24.2168,24.1643,24.2018,284400.0
2007-04-18 13:05:00,32.28,32.29,32.24,32.24,126800.0,24.2018,24.2093,24.1718,24.1718,126800.0
2007-04-18 13:10:00,32.25,32.26,32.23,32.24,52400.0,24.1793,24.1868,24.1643,24.1718,52400.0
2007-04-18 13:15:00,32.23,32.27,32.23,32.27,55500.0,24.1643,24.1943,24.1643,24.1943,55500.0
2007-04-18 13:20:00,32.27,32.27,32.22,32.23,59300.0,24.1943,24.1943,24.1568,24.1643,59300.0
2007-04-18 13:25:00,32.23,32.25,32.21,32.23,102600.0,24.1643,24.1793,24.1493,24.1643,102600.0
2007-04-18 13:30:00,32.23,32.23,32.2,32.21,59200.0,24.1643,24.1643,24.1418,24.1493,59200.0
2007-04-18 13:35:00,32.21,32.31,32.2,32.29,147100.0,24.1493,24.2243,24.1418,24.2093,147100.0
2007-04-18 13:40:00,32.28,32.3,32.26,32.29,83900.0,24.2018,24.2168,24.1868,24.2093,83900.0
2007-04-18 13:45:00,32.29,32.35,32.29,32.32,409900.0,24.2093,24.2543,24.2093,24.2318,409900.0
2007-04-18 13:50:00,32.32,32.35,32.28,32.31,113100.0,24.2318,24.2543,24.2018,24.2243,113100.0
2007-04-18 13:55:00,32.31,32.33,32.22,32.26,134300.0,24.2243,24.2393,24.1568,24.1868,134300.0
2007-04-18 14:00:00,32.26,32.3,32.24,32.26,121200.0,24.1868,24.2168,24.1718,24.1868,121200.0
2007-04-18 14:05:00,32.25,32.35,32.24,32.35,216000.0,24.1793,24.2543,24.1718,24.2543,216000.0
2007-04-18 14:10:00,32.34,32.37,32.3,32.31,98700.0,24.2468,24.2692,24.2168,24.2243,98700.0
2007-04-18 14:15:00,32.31,32.34,32.31,32.34,50800.0,24.2243,24.2468,24.2243,24.2468,50800.0
2007-04-18 14:20:00,32.33,32.39,32.33,32.36,51300.0,24.2393,24.2842,24.2393,24.2618,51300.0
2007-04-18 14:25:00,32.36,32.42,32.36,32.4,151800.0,24.2618,24.3067,24.2618,24.2917,151800.0
2007-04-18 14:30:00,32.41,32.5,32.4,32.48,246000.0,24.2992,24.3667,24.2917,24.3517,246000.0
2007-04-18 14:35:00,32.47,32.48,32.43,32.43,200700.0,24.3442,24.3517,24.3142,24.3142,200700.0
2007-04-18 14:40:00,32.43,32.44,32.37,32.39,246000.0,24.3142,24.3217,24.2692,24.2842,246000.0
2007-04-18 14:45:00,32.4,32.4,32.36,32.36,74400.0,24.2917,24.2917,24.2618,24.2618,74400.0
2007-04-18 14:50:00,32.36,32.38,32.36,32.37,69000.0,24.2618,24.2767,24.2618,24.2692,69000.0
2007-04-18 14:55:00,32.38,32.38,32.36,32.37,72400.0,24.2767,24.2767,24.2618,24.2692,72400.0
2007-04-18 15:00:00,32.36,32.38,32.31,32.33,209200.0,24.2618,24.2767,24.2243,24.2393,209200.0
2007-04-18 15:05:00,32.33,32.36,32.32,32.34,106300.0,24.2393,24.2618,24.2318,24.2468,106300.0
2007-04-18 15:10:00,32.34,32.39,32.34,32.36,87600.0,24.2468,24.2842,24.2468,24.2618,87600.0
2007-04-18 15:15:00,32.36,32.42,32.36,32.39,180300.0,24.2618,24.3067,24.2618,24.2842,180300.0
2007-04-18 15:20:00,32.4,32.43,32.0,32.42,67400.0,24.2917,24.3142,23.9918,24.3067,67400.0
2007-04-18 15:25:00,32.42,32.46,32.41,32.46,276500.0,24.3067,24.3367,24.2992,24.3367,276500.0
2007-04-18 15:30:00,32.45,32.45,32.41,32.44,124200.0,24.3292,24.3292,24.2992,24.3217,124200.0
2007-04-18 15:35:00,32.44,32.45,32.43,32.45,383100.0,24.3217,24.3292,24.3142,24.3292,383100.0
2007-04-18 15:40:00,32.45,32.47,32.43,32.44,267400.0,24.3292,24.3442,24.3142,24.3217,267400.0
2007-04-18 15:45:00,32.43,32.44,32.4,32.41,242800.0,24.3142,24.3217,24.2917,24.2992,242800.0
2007-04-18 15:50:00,32.41,32.42,32.38,32.42,235200.0,24.2992,24.3067,24.2767,24.3067,235200.0
2007-04-18 15:55:00,32.41,32.44,32.0,32.37,307200.0,24.2992,24.3217,23.9918,24.2692,307200.0
2007-04-19 09:30:00,32.11,32.25,32.0,32.0,388600.0,24.0743,24.1793,23.9918,23.9918,388600.0
2007-04-19 09:35:00,32.03,32.18,31.93,32.08,455400.0,24.0143,24.1268,23.9394,24.0518,455400.0
2007-04-19 09:40:00,32.08,32.14,32.06,32.11,195600.0,24.0518,24.0968,24.0368,24.0743,195600.0
2007-04-19 09:45:00,32.11,32.11,32.06,32.09,231300.0,24.0743,24.0743,24.0368,24.0593,231300.0
2007-04-19 09:50:00,32.08,32.16,32.08,32.12,189000.0,24.0518,24.1118,24.0518,24.0818,189000.0
2007-04-19 09:55:00,32.11,32.13,32.06,32.06,222600.0,24.0743,24.0893,24.0368,24.0368,222600.0
2007-04-19 10:00:00,32.07,32.13,32.06,32.13,156500.0,24.0443,24.0893,24.0368,24.0893,156500.0
2007-04-19 10:05:00,32.12,32.17,32.12,32.13,226400.0,24.0818,24.1193,24.0818,24.0893,226400.0
2007-04-19 10:10:00,32.14,32.15,32.09,32.09,307800.0,24.0968,24.1043,24.0593,24.0593,307800.0
2007-04-19 10:15:00,32.09,32.1,31.97,31.99,291300.0,24.0593,24.0668,23.9693,23.9843,291300.0
2007-04-19 10:20:00,31.99,32.1,31.98,32.09,369300.0,23.9843,24.0668,23.9768,24.0593,369300.0
2007-04-19 10:25:00,32.09,32.1,32.04,32.07,332500.0,24.0593,24.0668,24.0218,24.0443,332500.0
2007-04-19 10:30:00,32.06,32.14,32.03,32.08,365400.0,24.0368,24.0968,24.0143,24.0518,365400.0
2007-04-19 10:35:00,32.08,32.09,32.04,32.06,198800.0,24.0518,24.0593,24.0218,24.0368,198800.0
2007-04-19 10:40:00,32.07,32.07,31.99,32.04,218900.0,24.0443,24.0443,23.9843,24.0218,218900.0
2007-04-19 10:45:00,32.04,32.05,32.0,32.0,124200.0,24.0218,24.0293,23.9918,23.9918,124200.0
2007-04-19 10:50:00,32.0,32.01,31.93,31.94,183600.0,23.9918,23.9993,23.9394,23.9469,183600.0
2007-04-19 10:55:00,31.94,31.97,31.9,31.97,194100.0,23.9469,23.9693,23.9169,23.9693,194100.0
2007-04-19 11:00:00,31.97,31.97,31.85,31.9,412900.0,23.9693,23.9693,23.8794,23.9169,412900.0
2007-04-19 11:05:00,31.9,31.97,31.89,31.97,155000.0,23.9169,23.9693,23.9094,23.9693,155000.0
2007-04-19 11:10:00,31.97,32.0,31.93,31.98,145000.0,23.9693,23.9918,23.9394,23.9768,145000.0
2007-04-19 11:15:00,31.99,32.01,31.9,31.9,189800.0,23.9843,23.9993,23.9169,23.9169,189800.0
2007-04-19 11:20:00,31.9,31.95,31.84,31.89,183100.0,23.9169,23.9544,23.8719,23.9094,183100.0
2007-04-19 11:25:00,31.89,31.95,31.89,31.93,182100.0,23.9094,23.9544,23.9094,23.9394,182100.0
2007-04-19 11:30:00,31.93,31.97,31.91,31.95,169600.0,23.9394,23.9693,23.9244,23.9544,169600.0
2007-04-19 11:35:00,31.94,31.95,31.92,31.93,37300.0,23.9469,23.9544,23.9319,23.9394,37300.0
2007-04-19 11:40:00,31.94,31.97,31.91,31.95,359300.0,23.9469,23.9693,23.9244,23.9544,359300.0
2007-04-19 11:45:00,31.95,32.01,31.95,31.99,215900.0,23.9544,23.9993,23.9544,23.9843,215900.0
2007-04-19 11:50:00,31.98,32.07,31.98,32.07,201300.0,23.9768,24.0443,23.9768,24.0443,201300.0
2007-04-19 11:55:00,32.07,32.11,32.02,32.02,216600.0,24.0443,24.0743,24.0068,24.0068,216600.0
2007-04-19 12:00:00,32.02,32.08,31.98,32.04,141600.0,24.0068,24.0518,23.9768,24.0218,141600.0
2007-04-19 12:05:00,32.04,32.04,31.97,31.98,65200.0,24.0218,24.0218,23.9693,23.9768,65200.0
2007-04-19 12:10:00,31.98,32.06,31.97,32.06,77900.0,23.9768,24.0368,23.9693,24.0368,77900.0
2007-04-19 12:15:00,32.06,32.09,32.03,32.05,98700.0,24.0368,24.0593,24.0143,24.0293,98700.0
2007-04-19 12:20:00,32.05,32.06,32.03,32.05,33500.0,24.0293,24.0368,24.0143,24.0293,33500.0
2007-04-19 12:25:00,32.06,32.07,32.04,32.05,54500.0,24.0368,24.0443,24.0218,24.0293,54500.0
2007-04-19 12:30:00,32.05,32.06,32.04,32.05,45200.0,24.0293,24.0368,24.0218,24.0293,45200.0
2007-04-19 12:35:00,32.04,32.06,32.04,32.05,29100.0,24.0218,24.0368,24.0218,24.0293,29100.0
2007-04-19 12:40:00,32.05,32.06,32.04,32.05,61000.0,24.0293,24.0368,24.0218,24.0293,61000.0
2007-04-19 12:45:00,32.06,32.09,32.05,32.07,191800.0,24.0368,24.0593,24.0293,24.0443,191800.0
2007-04-19 12:50:00,32.07,32.1,32.06,32.09,162900.0,24.0443,24.0668,24.0368,24.0593,162900.0
2007-04-19 12:55:00,32.09,32.1,32.08,32.1,147600.0,24.0593,24.0668,24.0518,24.0668,147600.0
2007-04-19 13:00:00,32.1,32.12,32.09,32.11,88700.0,24.0668,24.0818,24.0593,24.0743,88700.0
2007-04-19 13:05:00,32.1,32.11,32.08,32.08,39400.0,24.0668,24.0743,24.0518,24.0518,39400.0
2007-04-19 13:10:00,32.08,32.08,32.05,32.06,39200.0,24.0518,24.0518,24.0293,24.0368,39200.0
2007-04-19 13:15:00,32.05,32.15,32.04,32.05,82000.0,24.0293,24.1043,24.0218,24.0293,82000.0
2007-04-19 13:20:00,32.04,32.05,32.03,32.03,83500.0,24.0218,24.0293,24.0143,24.0143,83500.0
2007-04-19 13:25:00,32.03,32.05,32.03,32.05,36400.0,24.0143,24.0293,24.0143,24.0293,36400.0
2007-04-19 13:30:00,32.04,32.05,32.02,32.02,48800.0,24.0218,24.0293,24.0068,24.0068,48800.0
2007-04-19 13:35:00,32.02,32.03,32.01,32.02,35700.0,24.0068,24.0143,23.9993,24.0068,35700.0
2007-04-19 13:40:00,32.02,32.03,31.97,32.0,180000.0,24.0068,24.0143,23.9693,23.9918,180000.0
2007-04-19 13:45:00,32.0,32.01,31.95,32.0,227300.0,23.9918,23.9993,23.9544,23.9918,227300.0
2007-04-19 13:50:00,32.0,32.02,31.95,32.02,206800.0,23.9918,24.0068,23.9544,24.0068,206800.0
2007-04-19 13:55:00,32.01,32.04,32.01,32.03,31500.0,23.9993,24.0218,23.9993,24.0143,31500.0
2007-04-19 14:00:00,32.03,32.2,32.03,32.05,169900.0,24.0143,24.1418,24.0143,24.0293,169900.0
2007-04-19 14:05:00,32.05,32.05,31.99,31.99,97100.0,24.0293,24.0293,23.9843,23.9843,97100.0
2007-04-19 14:10:00,32.0,32.05,31.98,31.98,241400.0,23.9918,24.0293,23.9768,23.9768,241400.0
2007-04-19 14:15:00,31.98,32.0,31.98,31.99,145200.0,23.9768,23.9918,23.9768,23.9843,145200.0
2007-04-19 14:20:00,32.0,32.0,31.96,31.98,87900.0,23.9918,23.9918,23.9619,23.9768,87900.0
2007-04-19 14:25:00,31.97,32.05,31.97,32.0,117000.0,23.9693,24.0293,23.9693,23.9918,117000.0
2007-04-19 14:30:00,31.99,32.0,31.94,31.96,213200.0,23.9843,23.9918,23.9469,23.9619,213200.0
2007-04-19 14:35:00,31.96,32.0,31.96,32.0,129600.0,23.9619,23.9918,23.9619,23.9918,129600.0
2007-04-19 14:40:00,32.0,32.06,32.0,32.05,241700.0,23.9918,24.0368,23.9918,24.0293,241700.0
2007-04-19 14:45:00,32.05,32.06,32.03,32.03,98300.0,24.0293,24.0368,24.0143,24.0143,98300.0
2007-04-19 14:50:00,32.03,32.05,32.03,32.04,106700.0,24.0143,24.0293,24.0143,24.0218,106700.0
2007-04-19 14:55:00,32.04,32.07,32.04,32.06,111700.0,24.0218,24.0443,24.0218,24.0368,111700.0
2007-04-19 15:00:00,32.06,32.07,32.01,32.01,195900.0,24.0368,24.0443,23.9993,23.9993,195900.0
2007-04-19 15:05:00,32.02,32.02,31.98,32.02,131000.0,24.0068,24.0068,23.9768,24.0068,131000.0
2007-04-19 15:10:00,32.03,32.08,32.02,32.07,114600.0,24.0143,24.0518,24.0068,24.0443,114600.0
2007-04-19 15:15:00,32.07,32.07,32.04,32.04,71600.0,24.0443,24.0443,24.0218,24.0218,71600.0
2007-04-19 15:20:00,32.04,32.06,32.04,32.05,73800.0,24.0218,24.0368,24.0218,24.0293,73800.0
2007-04-19 15:25:00,32.05,32.05,31.95,31.99,169800.0,24.0293,24.0293,23.9544,23.9843,169800.0
2007-04-19 15:30:00,32.0,32.01,31.99,31.99,126300.0,23.9918,23.9993,23.9843,23.9843,126300.0
2007-04-19 15:35:00,31.99,32.0,31.98,31.98,142900.0,23.9843,23.9918,23.9768,23.9768,142900.0
2007-04-19 15:40:00,31.99,32.0,31.98,31.99,237300.0,23.9843,23.9918,23.9768,23.9843,237300.0
2007-04-19 15:45:00,31.99,32.01,31.99,32.01,197100.0,23.9843,23.9993,23.9843,23.9993,197100.0
2007-04-19 15:50:00,32.01,32.02,32.0,32.0,253000.0,23.9993,24.0068,23.9918,23.9918,253000.0
2007-04-19 15:55:00,32.0,32.04,31.97,32.02,447200.0,23.9918,24.0218,23.9693,24.0068,447200.0
2007-04-20 09:30:00,32.5,32.5,32.1,32.24,1458100.0,24.3667,24.3667,24.0668,24.1718,1458100.0
2007-04-20 09:35:00,32.24,32.26,32.1,32.15,279100.0,24.1718,24.1868,24.0668,24.1043,279100.0
2007-04-20 09:40:00,32.13,32.2,32.05,32.05,340400.0,24.0893,24.1418,24.0293,24.0293,340400.0
2007-04-20 09:45:00,32.05,32.07,31.96,31.96,566500.0,24.0293,24.0443,23.9619,23.9619,566500.0
2007-04-20 09:50:00,31.96,32.09,31.9,31.91,669000.0,23.9619,24.0593,23.9169,23.9244,669000.0
2007-04-20 09:55:00,31.91,32.0,31.9,31.97,260200.0,23.9244,23.9918,23.9169,23.9693,260200.0
2007-04-20 10:00:00,31.97,31.97,31.87,31.89,301100.0,23.9693,23.9693,23.8944,23.9094,301100.0
2007-04-20 10:05:00,31.89,31.89,31.81,31.82,360600.0,23.9094,23.9094,23.8494,23.8569,360600.0
2007-04-20 10:10:00,31.82,31.82,31.74,31.75,398700.0,23.8569,23.8569,23.7969,23.8044,398700.0
2007-04-20 10:15:00,31.75,31.75,31.58,31.6,553500.0,23.8044,23.8044,23.6769,23.6919,553500.0
2007-04-20 10:20:00,31.6,31.83,31.59,31.81,456400.0,23.6919,23.8644,23.6844,23.8494,456400.0
2007-04-20 10:25:00,31.81,31.81,31.67,31.68,447300.0,23.8494,23.8494,23.7444,23.7519,447300.0
2007-04-20 10:30:00,31.68,31.8,31.67,31.8,235600.0,23.7519,23.8419,23.7444,23.8419,235600.0
2007-04-20 10:35:00,31.8,31.83,31.74,31.77,331500.0,23.8419,23.8644,23.7969,23.8194,331500.0
2007-04-20 10:40:00,31.77,31.79,31.73,31.75,292300.0,23.8194,23.8344,23.7894,23.8044,292300.0
2007-04-20 10:45:00,31.74,31.77,31.69,31.72,309600.0,23.7969,23.8194,23.7594,23.7819,309600.0
2007-04-20 10:50:00,31.72,31.78,31.7,31.73,204500.0,23.7819,23.8269,23.7669,23.7894,204500.0
2007-04-20 10:55:00,31.73,31.74,31.67,31.68,197400.0,23.7894,23.7969,23.7444,23.7519,197400.0
2007-04-20 11:00:00,31.68,31.7,31.66,31.67,171900.0,23.7519,23.7669,23.7369,23.7444,171900.0
2007-04-20 11:05:00,31.67,31.73,31.67,31.7,244300.0,23.7444,23.7894,23.7444,23.7669,244300.0
2007-04-20 11:10:00,31.69,31.75,31.69,31.74,122500.0,23.7594,23.8044,23.7594,23.7969,122500.0
2007-04-20 11:15:00,31.75,31.75,31.66,31.66,155500.0,23.8044,23.8044,23.7369,23.7369,155500.0
2007-04-20 11:20:00,31.66,31.67,31.49,31.51,729500.0,23.7369,23.7444,23.6095,23.6245,729500.0
2007-04-20 11:25:00,31.5,31.66,31.49,31.62,339500.0,23.617,23.7369,23.6095,23.7069,339500.0
2007-04-20 11:30:00,31.62,31.63,31.52,31.53,113900.0,23.7069,23.7144,23.632,23.6395,113900.0
2007-04-20 11:35:00,31.52,31.57,31.5,31.55,279800.0,23.632,23.6695,23.617,23.6545,279800.0
2007-04-20 11:40:00,31.55,31.65,31.54,31.64,296400.0,23.6545,23.7294,23.647,23.7219,296400.0
2007-04-20 11:45:00,31.64,31.69,31.63,31.69,232300.0,23.7219,23.7594,23.7144,23.7594,232300.0
2007-04-20 11:50:00,31.68,31.69,31.65,31.67,165400.0,23.7519,23.7594,23.7294,23.7444,165400.0
2007-04-20 11:55:00,31.66,31.66,31.63,31.64,139800.0,23.7369,23.7369,23.7144,23.7219,139800.0
2007-04-20 12:00:00,31.64,31.65,31.59,31.6,188400.0,23.7219,23.7294,23.6844,23.6919,188400.0
2007-04-20 12:05:00,31.59,31.6,31.52,31.53,409400.0,23.6844,23.6919,23.632,23.6395,409400.0
2007-04-20 12:10:00,31.53,31.63,31.51,31.6,323200.0,23.6395,23.7144,23.6245,23.6919,323200.0
2007-04-20 12:15:00,31.6,31.6,31.57,31.57,169200.0,23.6919,23.6919,23.6695,23.6695,169200.0
2007-04-20 12:20:00,31.58,31.6,31.56,31.57,119500.0,23.6769,23.6919,23.662,23.6695,119500.0
2007-04-20 12:25:00,31.58,31.63,31.57,31.62,140400.0,23.6769,23.7144,23.6695,23.7069,140400.0
2007-04-20 12:30:00,31.63,31.65,31.61,31.62,135900.0,23.7144,23.7294,23.6994,23.7069,135900.0
2007-04-20 12:35:00,31.62,31.64,31.6,31.6,291700.0,23.7069,23.7219,23.6919,23.6919,291700.0
2007-04-20 12:40:00,31.6,31.62,31.57,31.59,290500.0,23.6919,23.7069,23.6695,23.6844,290500.0
2007-04-20 12:45:00,31.59,31.59,31.56,31.56,49800.0,23.6844,23.6844,23.662,23.662,49800.0
2007-04-20 12:50:00,31.56,31.57,31.5,31.51,244200.0,23.662,23.6695,23.617,23.6245,244200.0
2007-04-20 12:55:00,31.51,31.54,31.49,31.51,326800.0,23.6245,23.647,23.6095,23.6245,326800.0
2007-04-20 13:00:00,31.51,31.52,31.5,31.51,189400.0,23.6245,23.632,23.617,23.6245,189400.0
2007-04-20 13:05:00,31.51,31.51,31.48,31.48,123200.0,23.6245,23.6245,23.602,23.602,123200.0
2007-04-20 13:10:00,31.48,31.48,31.39,31.42,399400.0,23.602,23.602,23.5345,23.557,399400.0
2007-04-20 13:15:00,31.42,31.46,31.41,31.46,262900.0,23.557,23.587,23.5495,23.587,262900.0
2007-04-20 13:20:00,31.46,31.5,31.43,31.45,356800.0,23.587,23.617,23.5645,23.5795,356800.0
2007-04-20 13:25:00,31.45,31.5,31.43,31.5,119200.0,23.5795,23.617,23.5645,23.617,119200.0
2007-04-20 13:30:00,31.5,31.5,31.48,31.48,302300.0,23.617,23.617,23.602,23.602,302300.0
2007-04-20 13:35:00,31.49,31.5,31.46,31.47,140000.0,23.6095,23.617,23.587,23.5945,140000.0
2007-04-20 13:40:00,31.47,31.47,31.43,31.44,144700.0,23.5945,23.5945,23.5645,23.572,144700.0
2007-04-20 13:45:00,31.45,31.45,31.37,31.4,188000.0,23.5795,23.5795,23.5195,23.542,188000.0
2007-04-20 13:50:00,31.41,31.46,31.39,31.45,194800.0,23.5495,23.587,23.5345,23.5795,194800.0
2007-04-20 13:55:00,31.45,31.45,31.39,31.41,146500.0,23.5795,23.5795,23.5345,23.5495,146500.0
2007-04-20 14:00:00,31.41,31.47,31.39,31.45,193800.0,23.5495,23.5945,23.5345,23.5795,193800.0
2007-04-20 14:05:00,31.45,31.46,31.4,31.46,166000.0,23.5795,23.587,23.542,23.587,166000.0
2007-04-20 14:10:00,31.47,31.47,31.42,31.43,177700.0,23.5945,23.5945,23.557,23.5645,177700.0
2007-04-20 14:15:00,31.43,31.45,31.42,31.42,144400.0,23.5645,23.5795,23.557,23.557,144400.0
2007-04-20 14:20:00,31.42,31.5,31.39,31.44,361900.0,23.557,23.617,23.5345,23.572,361900.0
2007-04-20 14:25:00,31.44,31.45,31.43,31.45,80700.0,23.572,23.5795,23.5645,23.5795,80700.0
2007-04-20 14:30:00,31.45,31.53,31.44,31.53,354400.0,23.5795,23.6395,23.572,23.6395,354400.0
2007-04-20 14:35:00,31.52,31.53,31.49,31.5,249100.0,23.632,23.6395,23.6095,23.617,249100.0
2007-04-20 14:40:00,31.5,31.52,31.49,31.5,261000.0,23.617,23.632,23.6095,23.617,261000.0
2007-04-20 14:45:00,31.5,31.6,31.49,31.56,458500.0,23.617,23.6919,23.6095,23.662,458500.0
2007-04-20 14:50:00,31.57,31.58,31.53,31.56,237200.0,23.6695,23.6769,23.6395,23.662,237200.0
2007-04-20 14:55:00,31.55,31.57,31.54,31.55,93700.0,23.6545,23.6695,23.647,23.6545,93700.0
2007-04-20 15:00:00,31.55,31.55,31.5,31.51,139800.0,23.6545,23.6545,23.617,23.6245,139800.0
2007-04-20 15:05:00,31.51,31.53,31.49,31.53,178100.0,23.6245,23.6395,23.6095,23.6395,178100.0
2007-04-20 15:10:00,31.53,31.55,31.52,31.54,139600.0,23.6395,23.6545,23.632,23.647,139600.0
2007-04-20 15:15:00,31.54,31.55,31.53,31.53,92300.0,23.647,23.6545,23.6395,23.6395,92300.0
2007-04-20 15:20:00,31.54,31.55,31.53,31.55,110300.0,23.647,23.6545,23.6395,23.6545,110300.0
2007-04-20 15:25:00,31.55,31.57,31.53,31.57,126700.0,23.6545,23.6695,23.6395,23.6695,126700.0
2007-04-20 15:30:00,31.57,31.58,31.55,31.58,183100.0,23.6695,23.6769,23.6545,23.6769,183100.0
2007-04-20 15:35:00,31.58,31.59,31.57,31.59,174700.0,23.6769,23.6844,23.6695,23.6844,174700.0
2007-04-20 15:40:00,31.59,31.64,31.58,31.62,538900.0,23.6844,23.7219,23.6769,23.7069,538900.0
2007-04-20 15:45:00,31.62,31.64,31.59,31.6,380400.0,23.7069,23.7219,23.6844,23.6919,380400.0
2007-04-20 15:50:00,31.6,31.61,31.56,31.58,452600.0,23.6919,23.6994,23.662,23.6769,452600.0
2007-04-20 15:55:00,31.58,31.67,31.57,31.64,752800.0,23.6769,23.7444,23.6695,23.7219,752800.0
2007-04-23 09:30:00,31.73,31.73,31.55,31.61,342200.0,23.7894,23.7894,23.6545,23.6994,342200.0
2007-04-23 09:35:00,31.62,31.7,31.5,31.52,221400.0,23.7069,23.7669,23.617,23.632,221400.0
2007-04-23 09:40:00,31.51,31.65,31.5,31.56,281000.0,23.6245,23.7294,23.617,23.662,281000.0
2007-04-23 09:45:00,31.56,31.62,31.53,31.61,199400.0,23.662,23.7069,23.6395,23.6994,199400.0
2007-04-23 09:50:00,31.61,31.81,31.6,31.79,500500.0,23.6994,23.8494,23.6919,23.8344,500500.0
2007-04-23 09:55:00,31.79,31.81,31.68,31.73,382900.0,23.8344,23.8494,23.7519,23.7894,382900.0
2007-04-23 10:00:00,31.73,31.75,31.68,31.73,400700.0,23.7894,23.8044,23.7519,23.7894,400700.0
2007-04-23 10:05:00,31.74,31.8,31.73,31.79,365000.0,23.7969,23.8419,23.7894,23.8344,365000.0
2007-04-23 10:10:00,31.8,31.8,31.74,31.78,352800.0,23.8419,23.8419,23.7969,23.8269,352800.0
2007-04-23 10:15:00,31.78,31.8,31.73,31.75,527700.0,23.8269,23.8419,23.7894,23.8044,527700.0
2007-04-23 10:20:00,31.74,31.74,31.68,31.74,217000.0,23.7969,23.7969,23.7519,23.7969,217000.0
2007-04-23 10:25:00,31.74,31.76,31.73,31.75,236600.0,23.7969,23.8119,23.7894,23.8044,236600.0
2007-04-23 10:30:00,31.74,31.81,31.74,31.8,295400.0,23.7969,23.8494,23.7969,23.8419,295400.0
2007-04-23 10:35:00,31.81,31.82,31.78,31.81,171400.0,23.8494,23.8569,23.8269,23.8494,171400.0
2007-04-23 10:40:00,31.81,31.83,31.78,31.8,201700.0,23.8494,23.8644,23.8269,23.8419,201700.0
2007-04-23 10:45:00,31.8,31.83,31.79,31.81,307400.0,23.8419,23.8644,23.8344,23.8494,307400.0
2007-04-23 10:50:00,31.82,31.83,31.8,31.82,248200.0,23.8569,23.8644,23.8419,23.8569,248200.0
2007-04-23 10:55:00,31.83,31.83,31.78,31.79,162500.0,23.8644,23.8644,23.8269,23.8344,162500.0
2007-04-23 11:00:00,31.79,31.82,31.77,31.8,209400.0,23.8344,23.8569,23.8194,23.8419,209400.0
2007-04-23 11:05:00,31.81,31.81,31.76,31.76,145000.0,23.8494,23.8494,23.8119,23.8119,145000.0
2007-04-23 11:10:00,31.76,31.77,31.73,31.74,184300.0,23.8119,23.8194,23.7894,23.7969,184300.0
2007-04-23 11:15:00,31.73,31.75,31.7,31.74,325100.0,23.7894,23.8044,23.7669,23.7969,325100.0
2007-04-23 11:20:00,31.74,31.76,31.72,31.75,233700.0,23.7969,23.8119,23.7819,23.8044,233700.0
2007-04-23 11:25:00,31.74,31.78,31.74,31.75,196600.0,23.7969,23.8269,23.7969,23.8044,196600.0
2007-04-23 11:30:00,31.75,31.76,31.7,31.7,152600.0,23.8044,23.8119,23.7669,23.7669,152600.0
2007-04-23 11:35:00,31.7,31.71,31.68,31.69,272000.0,23.7669,23.7744,23.7519,23.7594,272000.0
2007-04-23 11:40:00,31.69,31.7,31.67,31.69,130000.0,23.7594,23.7669,23.7444,23.7594,130000.0
2007-04-23 11:45:00,31.69,31.71,31.68,31.7,128800.0,23.7594,23.7744,23.7519,23.7669,128800.0
2007-04-23 11:50:00,31.7,31.71,31.67,31.67,160700.0,23.7669,23.7744,23.7444,23.7444,160700.0
2007-04-23 11:55:00,31.67,31.69,31.66,31.68,97600.0,23.7444,23.7594,23.7369,23.7519,97600.0
2007-04-23 12:00:00,31.68,31.68,31.64,31.64,202000.0,23.7519,23.7519,23.7219,23.7219,202000.0
2007-04-23 12:05:00,31.65,31.65,31.62,31.63,82100.0,23.7294,23.7294,23.7069,23.7144,82100.0
2007-04-23 12:10:00,31.63,31.67,31.62,31.64,136000.0,23.7144,23.7444,23.7069,23.7219,136000.0
2007-04-23 12:15:00,31.64,31.64,31.6,31.61,136600.0,23.7219,23.7219,23.6919,23.6994,136600.0
2007-04-23 12:20:00,31.61,31.63,31.61,31.63,81900.0,23.6994,23.7144,23.6994,23.7144,81900.0
2007-04-23 12:25:00,31.63,31.72,31.62,31.69,205000.0,23.7144,23.7819,23.7069,23.7594,205000.0
2007-04-23 12:30:00,31.68,31.69,31.65,31.68,58300.0,23.7519,23.7594,23.7294,23.7519,58300.0
2007-04-23 12:35:00,31.68,31.73,31.68,31.72,128400.0,23.7519,23.7894,23.7519,23.7819,128400.0
2007-04-23 12:40:00,31.73,31.73,31.64,31.65,155100.0,23.7894,23.7894,23.7219,23.7294,155100.0
2007-04-23 12:45:00,31.65,31.66,31.63,31.64,162500.0,23.7294,23.7369,23.7144,23.7219,162500.0
2007-04-23 12:50:00,31.64,31.67,31.6,31.61,144500.0,23.7219,23.7444,23.6919,23.6994,144500.0
2007-04-23 12:55:00,31.61,31.61,31.55,31.55,174100.0,23.6994,23.6994,23.6545,23.6545,174100.0
2007-04-23 13:00:00,31.56,31.56,31.51,31.51,98900.0,23.662,23.662,23.6245,23.6245,98900.0
2007-04-23 13:05:00,31.52,31.63,31.52,31.63,188100.0,23.632,23.7144,23.632,23.7144,188100.0
2007-04-23 13:10:00,31.63,31.71,31.61,31.65,162200.0,23.7144,23.7744,23.6994,23.7294,162200.0
2007-04-23 13:15:00,31.65,31.71,31.64,31.71,77600.0,23.7294,23.7744,23.7219,23.7744,77600.0
2007-04-23 13:20:00,31.71,31.72,31.7,31.71,39800.0,23.7744,23.7819,23.7669,23.7744,39800.0
2007-04-23 13:25:00,31.72,31.75,31.72,31.74,101600.0,23.7819,23.8044,23.7819,23.7969,101600.0
2007-04-23 13:30:00,31.74,31.76,31.74,31.75,205600.0,23.7969,23.8119,23.7969,23.8044,205600.0
2007-04-23 13:35:00,31.75,31.76,31.71,31.72,98100.0,23.8044,23.8119,23.7744,23.7819,98100.0
2007-04-23 13:40:00,31.71,31.72,31.69,31.72,100700.0,23.7744,23.7819,23.7594,23.7819,100700.0
2007-04-23 13:45:00,31.72,31.78,31.71,31.76,145500.0,23.7819,23.8269,23.7744,23.8119,145500.0
2007-04-23 13:50:00,31.77,31.78,31.7,31.7,192100.0,23.8194,23.8269,23.7669,23.7669,192100.0
2007-04-23 13:55:00,31.7,31.73,31.69,31.7,105300.0,23.7669,23.7894,23.7594,23.7669,105300.0
2007-04-23 14:00:00,31.71,31.71,31.65,31.66,186400.0,23.7744,23.7744,23.7294,23.7369,186400.0
2007-04-23 14:05:00,31.66,31.68,31.65,31.66,120000.0,23.7369,23.7519,23.7294,23.7369,120000.0
2007-04-23 14:10:00,31.66,31.66,31.56,31.56,203500.0,23.7369,23.7369,23.662,23.662,203500.0
2007-04-23 14:15:00,31.57,31.64,31.56,31.59,126700.0,23.6695,23.7219,23.662,23.6844,126700.0
2007-04-23 14:20:00,31.59,31.59,31.53,31.59,154000.0,23.6844,23.6844,23.6395,23.6844,154000.0
2007-04-23 14:25:00,31.58,31.63,31.58,31.63,73400.0,23.6769,23.7144,23.6769,23.7144,73400.0
2007-04-23 14:30:00,31.63,31.69,31.62,31.65,107800.0,23.7144,23.7594,23.7069,23.7294,107800.0
2007-04-23 14:35:00,31.65,31.66,31.59,31.59,159000.0,23.7294,23.7369,23.6844,23.6844,159000.0
2007-04-23 14:40:00,31.59,31.6,31.53,31.53,143300.0,23.6844,23.6919,23.6395,23.6395,143300.0
2007-04-23 14:45:00,31.54,31.58,31.53,31.58,139100.0,23.647,23.6769,23.6395,23.6769,139100.0
2007-04-23 14:50:00,31.58,31.59,31.56,31.57,68800.0,23.6769,23.6844,23.662,23.6695,68800.0
2007-04-23 14:55:00,31.56,31.57,31.56,31.56,49800.0,23.662,23.6695,23.662,23.662,49800.0
2007-04-23 15:00:00,31.57,31.57,31.54,31.57,149200.0,23.6695,23.6695,23.647,23.6695,149200.0
2007-04-23 15:05:00,31.57,31.61,31.56,31.61,111800.0,23.6695,23.6994,23.662,23.6994,111800.0
2007-04-23 15:10:00,31.61,31.61,31.56,31.58,108000.0,23.6994,23.6994,23.662,23.6769,108000.0
2007-04-23 15:15:00,31.58,31.62,31.57,31.61,177400.0,23.6769,23.7069,23.6695,23.6994,177400.0
2007-04-23 15:20:00,31.61,31.62,31.58,31.61,225500.0,23.6994,23.7069,23.6769,23.6994,225500.0
2007-04-23 15:25:00,31.6,31.67,31.6,31.67,189100.0,23.6919,23.7444,23.6919,23.7444,189100.0
2007-04-23 15:30:00,31.67,31.67,31.62,31.63,169900.0,23.7444,23.7444,23.7069,23.7144,169900.0
2007-04-23 15:35:00,31.63,31.73,31.6,31.68,389900.0,23.7144,23.7894,23.6919,23.7519,389900.0
2007-04-23 15:40:00,31.69,31.69,31.65,31.67,107600.0,23.7594,23.7594,23.7294,23.7444,107600.0
2007-04-23 15:45:00,31.67,31.68,31.64,31.66,237600.0,23.7444,23.7519,23.7219,23.7369,237600.0
2007-04-23 15:50:00,31.66,31.66,31.58,31.59,349800.0,23.7369,23.7369,23.6769,23.6844,349800.0
2007-04-23 15:55:00,31.59,31.6,31.48,31.52,711800.0,23.6844,23.6919,23.602,23.632,711800.0
2007-04-24 09:30:00,31.55,31.62,31.2,31.27,613700.0,23.6545,23.7069,23.392,23.4445,613700.0
2007-04-24 09:35:00,31.27,31.41,31.25,31.31,526600.0,23.4445,23.5495,23.4295,23.4745,526600.0
2007-04-24 09:40:00,31.31,31.43,31.26,31.41,380600.0,23.4745,23.5645,23.437,23.5495,380600.0
2007-04-24 09:45:00,31.4,31.4,31.27,31.27,309400.0,23.542,23.542,23.4445,23.4445,309400.0
2007-04-24 09:50:00,31.27,31.37,31.27,31.3,296100.0,23.4445,23.5195,23.4445,23.467,296100.0
2007-04-24 09:55:00,31.3,31.45,31.28,31.37,420000.0,23.467,23.5795,23.452,23.5195,420000.0
2007-04-24 10:00:00,31.37,31.42,31.25,31.39,600500.0,23.5195,23.557,23.4295,23.5345,600500.0
2007-04-24 10:05:00,31.39,31.42,31.32,31.36,240300.0,23.5345,23.557,23.482,23.512,240300.0
2007-04-24 10:10:00,31.36,31.37,31.28,31.31,255700.0,23.512,23.5195,23.452,23.4745,255700.0
2007-04-24 10:15:00,31.31,31.35,31.28,31.31,288000.0,23.4745,23.5045,23.452,23.4745,288000.0
2007-04-24 10:20:00,31.3,31.33,31.26,31.26,181200.0,23.467,23.4895,23.437,23.437,181200.0
2007-04-24 10:25:00,31.27,31.32,31.26,31.32,189500.0,23.4445,23.482,23.437,23.482,189500.0
2007-04-24 10:30:00,31.33,31.35,31.28,31.3,226800.0,23.4895,23.5045,23.452,23.467,226800.0
2007-04-24 10:35:00,31.3,31.31,31.27,31.29,189500.0,23.467,23.4745,23.4445,23.4595,189500.0
2007-04-24 10:40:00,31.3,31.3,31.26,31.27,182200.0,23.467,23.467,23.437,23.4445,182200.0
2007-04-24 10:45:00,31.27,31.3,31.27,31.3,223900.0,23.4445,23.467,23.4445,23.467,223900.0
2007-04-24 10:50:00,31.3,31.3,31.28,31.29,140900.0,23.467,23.467,23.452,23.4595,140900.0
2007-04-24 10:55:00,31.29,31.29,31.22,31.23,196400.0,23.4595,23.4595,23.407,23.4145,196400.0
2007-04-24 11:00:00,31.22,31.22,31.15,31.15,255500.0,23.407,23.407,23.3546,23.3546,255500.0
2007-04-24 11:05:00,31.16,31.21,31.16,31.18,168500.0,23.3621,23.3995,23.3621,23.3771,168500.0
2007-04-24 11:10:00,31.18,31.25,31.17,31.24,109500.0,23.3771,23.4295,23.3696,23.422,109500.0
2007-04-24 11:15:00,31.24,31.25,31.18,31.19,164100.0,23.422,23.4295,23.3771,23.3845,164100.0
2007-04-24 11:20:00,31.19,31.23,31.19,31.2,181300.0,23.3845,23.4145,23.3845,23.392,181300.0
2007-04-24 11:25:00,31.2,31.24,31.2,31.23,159700.0,23.392,23.422,23.392,23.4145,159700.0
2007-04-24 11:30:00,31.23,31.27,31.14,31.16,504600.0,23.4145,23.4445,23.3471,23.3621,504600.0
2007-04-24 11:35:00,31.15,31.2,31.14,31.19,94800.0,23.3546,23.392,23.3471,23.3845,94800.0
2007-04-24 11:40:00,31.2,31.23,31.19,31.23,98600.0,23.392,23.4145,23.3845,23.4145,98600.0
2007-04-24 11:45:00,31.23,31.25,31.21,31.23,58700.0,23.4145,23.4295,23.3995,23.4145,58700.0
2007-04-24 11:50:00,31.22,31.23,31.19,31.19,127900.0,23.407,23.4145,23.3845,23.3845,127900.0
2007-04-24 11:55:00,31.19,31.2,31.18,31.19,62600.0,23.3845,23.392,23.3771,23.3845,62600.0
2007-04-24 12:00:00,31.19,31.21,31.18,31.2,215800.0,23.3845,23.3995,23.3771,23.392,215800.0
2007-04-24 12:05:00,31.21,31.21,31.18,31.2,92500.0,23.3995,23.3995,23.3771,23.392,92500.0
2007-04-24 12:10:00,31.2,31.22,31.18,31.2,119900.0,23.392,23.407,23.3771,23.392,119900.0
2007-04-24 12:15:00,31.19,31.2,31.14,31.15,277400.0,23.3845,23.392,23.3471,23.3546,277400.0
2007-04-24 12:20:00,31.15,31.18,31.14,31.15,160900.0,23.3546,23.3771,23.3471,23.3546,160900.0
2007-04-24 12:25:00,31.14,31.16,31.06,31.09,312600.0,23.3471,23.3621,23.2871,23.3096,312600.0
2007-04-24 12:30:00,31.09,31.14,31.07,31.13,254400.0,23.3096,23.3471,23.2946,23.3396,254400.0
2007-04-24 12:35:00,31.12,31.22,31.06,31.06,189800.0,23.3321,23.407,23.2871,23.2871,189800.0
2007-04-24 12:40:00,31.07,31.07,31.03,31.05,530900.0,23.2946,23.2946,23.2646,23.2796,530900.0
2007-04-24 12:45:00,31.05,31.05,31.03,31.05,110600.0,23.2796,23.2796,23.2646,23.2796,110600.0
2007-04-24 12:50:00,31.05,31.06,31.03,31.04,100400.0,23.2796,23.2871,23.2646,23.2721,100400.0
2007-04-24 12:55:00,31.03,31.07,31.02,31.05,326300.0,23.2646,23.2946,23.2571,23.2796,326300.0
2007-04-24 13:00:00,31.06,31.1,31.05,31.06,242000.0,23.2871,23.3171,23.2796,23.2871,242000.0
2007-04-24 13:05:00,31.06,31.08,31.05,31.07,205700.0,23.2871,23.3021,23.2796,23.2946,205700.0
2007-04-24 13:10:00,31.07,31.11,31.07,31.09,202500.0,23.2946,23.3246,23.2946,23.3096,202500.0
2007-04-24 13:15:00,31.09,31.1,31.06,31.08,153600.0,23.3096,23.3171,23.2871,23.3021,153600.0
2007-04-24 13:20:00,31.08,31.09,31.03,31.07,180300.0,23.3021,23.3096,23.2646,23.2946,180300.0
2007-04-24 13:25:00,31.07,31.09,31.04,31.06,177500.0,23.2946,23.3096,23.2721,23.2871,177500.0
2007-04-24 13:30:00,31.05,31.11,31.04,31.1,129100.0,23.2796,23.3246,23.2721,23.3171,129100.0
2007-04-24 13:35:00,31.1,31.14,31.09,31.13,226800.0,23.3171,23.3471,23.3096,23.3396,226800.0
2007-04-24 13:40:00,31.13,31.17,31.12,31.14,243800.0,23.3396,23.3696,23.3321,23.3471,243800.0
2007-04-24 13:45:00,31.13,31.13,31.1,31.12,280700.0,23.3396,23.3396,23.3171,23.3321,280700.0
2007-04-24 13:50:00,31.12,31.12,31.08,31.09,154100.0,23.3321,23.3321,23.3021,23.3096,154100.0
2007-04-24 13:55:00,31.09,31.1,31.08,31.1,142200.0,23.3096,23.3171,23.3021,23.3171,142200.0
2007-04-24 14:00:00,31.1,31.1,31.06,31.07,205600.0,23.3171,23.3171,23.2871,23.2946,205600.0
2007-04-24 14:05:00,31.07,31.09,31.06,31.06,219600.0,23.2946,23.3096,23.2871,23.2871,219600.0
2007-04-24 14:10:00,31.06,31.1,31.06,31.1,295000.0,23.2871,23.3171,23.2871,23.3171,295000.0
2007-04-24 14:15:00,31.1,31.11,31.07,31.07,241400.0,23.3171,23.3246,23.2946,23.2946,241400.0
2007-04-24 14:20:00,31.08,31.1,31.05,31.06,166700.0,23.3021,23.3171,23.2796,23.2871,166700.0
2007-04-24 14:25:00,31.07,31.09,31.05,31.06,211000.0,23.2946,23.3096,23.2796,23.2871,211000.0
2007-04-24 14:30:00,31.06,31.09,31.05,31.07,211700.0,23.2871,23.3096,23.2796,23.2946,211700.0
2007-04-24 14:35:00,31.08,31.13,31.07,31.09,288200.0,23.3021,23.3396,23.2946,23.3096,288200.0
2007-04-24 14:40:00,31.1,31.1,31.06,31.07,109400.0,23.3171,23.3171,23.2871,23.2946,109400.0
2007-04-24 14:45:00,31.06,31.08,31.04,31.04,261700.0,23.2871,23.3021,23.2721,23.2721,261700.0
2007-04-24 14:50:00,31.04,31.05,31.01,31.03,274500.0,23.2721,23.2796,23.2496,23.2646,274500.0
2007-04-24 14:55:00,31.02,31.04,30.99,30.99,517100.0,23.2571,23.2721,23.2346,23.2346,517100.0
2007-04-24 15:00:00,31.0,31.06,31.0,31.06,184400.0,23.2421,23.2871,23.2421,23.2871,184400.0
2007-04-24 15:05:00,31.06,31.06,31.05,31.06,185800.0,23.2871,23.2871,23.2796,23.2871,185800.0
2007-04-24 15:10:00,31.06,31.07,31.05,31.06,167800.0,23.2871,23.2946,23.2796,23.2871,167800.0
2007-04-24 15:15:00,31.06,31.07,31.06,31.06,174100.0,23.2871,23.2946,23.2871,23.2871,174100.0
2007-04-24 15:20:00,31.07,31.08,31.05,31.07,184100.0,23.2946,23.3021,23.2796,23.2946,184100.0
2007-04-24 15:25:00,31.07,31.08,31.04,31.05,204400.0,23.2946,23.3021,23.2721,23.2796,204400.0
2007-04-24 15:30:00,31.05,31.07,31.01,31.07,253500.0,23.2796,23.2946,23.2496,23.2946,253500.0
2007-04-24 15:35:00,31.07,31.07,31.05,31.07,504900.0,23.2946,23.2946,23.2796,23.2946,504900.0
2007-04-24 15:40:00,31.07,31.09,31.06,31.08,370700.0,23.2946,23.3096,23.2871,23.3021,370700.0
2007-04-24 15:45:00,31.09,31.1,31.07,31.09,303900.0,23.3096,23.3171,23.2946,23.3096,303900.0
2007-04-24 15:50:00,31.09,31.12,31.08,31.1,530700.0,23.3096,23.3321,23.3021,23.3171,530700.0
2007-04-24 15:55:00,31.1,31.16,31.09,31.13,478900.0,23.3171,23.3621,23.3096,23.3396,478900.0
2007-04-25 09:30:00,31.34,31.39,30.99,31.35,629400.0,23.497,23.5345,23.2346,23.5045,629400.0
2007-04-25 09:35:00,31.35,31.5,31.3,31.36,692900.0,23.5045,23.617,23.467,23.512,692900.0
2007-04-25 09:40:00,31.37,31.45,31.3,31.39,292100.0,23.5195,23.5795,23.467,23.5345,292100.0
2007-04-25 09:45:00,31.4,31.4,31.32,31.37,169700.0,23.542,23.542,23.482,23.5195,169700.0
2007-04-25 09:50:00,31.37,31.41,31.3,31.38,308000.0,23.5195,23.5495,23.467,23.527,308000.0
2007-04-25 09:55:00,31.38,31.43,31.3,31.35,278900.0,23.527,23.5645,23.467,23.5045,278900.0
2007-04-25 10:00:00,31.35,31.38,31.33,31.37,245700.0,23.5045,23.527,23.4895,23.5195,245700.0
2007-04-25 10:05:00,31.35,31.36,31.28,31.33,279800.0,23.5045,23.512,23.452,23.4895,279800.0
2007-04-25 10:10:00,31.33,31.35,31.25,31.29,234900.0,23.4895,23.5045,23.4295,23.4595,234900.0
2007-04-25 10:15:00,31.29,31.29,31.19,31.2,362700.0,23.4595,23.4595,23.3845,23.392,362700.0
2007-04-25 10:20:00,31.2,31.21,31.17,31.21,263800.0,23.392,23.3995,23.3696,23.3995,263800.0
2007-04-25 10:25:00,31.2,31.29,31.19,31.23,451300.0,23.392,23.4595,23.3845,23.4145,451300.0
2007-04-25 10:30:00,31.24,31.32,31.14,31.32,712700.0,23.422,23.482,23.3471,23.482,712700.0
2007-04-25 10:35:00,31.31,31.41,31.31,31.39,376700.0,23.4745,23.5495,23.4745,23.5345,376700.0
2007-04-25 10:40:00,31.39,31.4,31.31,31.35,209200.0,23.5345,23.542,23.4745,23.5045,209200.0
2007-04-25 10:45:00,31.35,31.4,31.34,31.39,240500.0,23.5045,23.542,23.497,23.5345,240500.0
2007-04-25 10:50:00,31.38,31.41,31.29,31.33,292700.0,23.527,23.5495,23.4595,23.4895,292700.0
2007-04-25 10:55:00,31.32,31.37,31.3,31.3,201800.0,23.482,23.5195,23.467,23.467,201800.0
2007-04-25 11:00:00,31.31,31.37,31.29,31.35,413800.0,23.4745,23.5195,23.4595,23.5045,413800.0
2007-04-25 11:05:00,31.35,31.42,31.33,31.4,313200.0,23.5045,23.557,23.4895,23.542,313200.0
2007-04-25 11:10:00,31.39,31.55,31.35,31.55,217900.0,23.5345,23.6545,23.5045,23.6545,217900.0
2007-04-25 11:15:00,31.54,31.57,31.4,31.43,339900.0,23.647,23.6695,23.542,23.5645,339900.0
2007-04-25 11:20:00,31.44,31.45,31.41,31.44,202300.0,23.572,23.5795,23.5495,23.572,202300.0
2007-04-25 11:25:00,31.44,31.47,31.37,31.37,230400.0,23.572,23.5945,23.5195,23.5195,230400.0
2007-04-25 11:30:00,31.37,31.38,31.33,31.36,316300.0,23.5195,23.527,23.4895,23.512,316300.0
2007-04-25 11:35:00,31.35,31.37,31.32,31.33,294700.0,23.5045,23.5195,23.482,23.4895,294700.0
2007-04-25 11:40:00,31.33,31.41,31.32,31.4,250500.0,23.4895,23.5495,23.482,23.542,250500.0
2007-04-25 11:45:00,31.4,31.41,31.39,31.4,278600.0,23.542,23.5495,23.5345,23.542,278600.0
2007-04-25 11:50:00,31.4,31.49,31.39,31.49,210900.0,23.542,23.6095,23.5345,23.6095,210900.0
2007-04-25 11:55:00,31.49,31.57,31.49,31.57,327200.0,23.6095,23.6695,23.6095,23.6695,327200.0
2007-04-25 12:00:00,31.56,31.6,31.53,31.56,558800.0,23.662,23.6919,23.6395,23.662,558800.0
2007-04-25 12:05:00,31.56,31.61,31.55,31.59,307600.0,23.662,23.6994,23.6545,23.6844,307600.0
2007-04-25 12:10:00,31.59,31.63,31.58,31.61,232300.0,23.6844,23.7144,23.6769,23.6994,232300.0
2007-04-25 12:15:00,31.61,31.62,31.59,31.59,154300.0,23.6994,23.7069,23.6844,23.6844,154300.0
2007-04-25 12:20:00,31.6,31.6,31.57,31.6,213300.0,23.6919,23.6919,23.6695,23.6919,213300.0
2007-04-25 12:25:00,31.6,31.62,31.57,31.61,432700.0,23.6919,23.7069,23.6695,23.6994,432700.0
2007-04-25 12:30:00,31.61,31.62,31.58,31.59,103900.0,23.6994,23.7069,23.6769,23.6844,103900.0
2007-04-25 12:35:00,31.58,31.6,31.57,31.59,120800.0,23.6769,23.6919,23.6695,23.6844,120800.0
2007-04-25 12:40:00,31.59,31.62,31.59,31.61,131300.0,23.6844,23.7069,23.6844,23.6994,131300.0
2007-04-25 12:45:00,31.61,31.69,31.6,31.65,237000.0,23.6994,23.7594,23.6919,23.7294,237000.0
2007-04-25 12:50:00,31.64,31.67,31.63,31.64,114300.0,23.7219,23.7444,23.7144,23.7219,114300.0
2007-04-25 12:55:00,31.63,31.66,31.62,31.63,194300.0,23.7144,23.7369,23.7069,23.7144,194300.0
2007-04-25 13:00:00,31.64,31.65,31.61,31.64,220900.0,23.7219,23.7294,23.6994,23.7219,220900.0
2007-04-25 13:05:00,31.64,31.7,31.63,31.69,222100.0,23.7219,23.7669,23.7144,23.7594,222100.0
2007-04-25 13:10:00,31.69,31.72,31.66,31.67,237800.0,23.7594,23.7819,23.7369,23.7444,237800.0
2007-04-25 13:15:00,31.67,31.75,31.66,31.75,156600.0,23.7444,23.8044,23.7369,23.8044,156600.0
2007-04-25 13:20:00,31.75,31.81,31.73,31.75,301600.0,23.8044,23.8494,23.7894,23.8044,301600.0
2007-04-25 13:25:00,31.76,31.8,31.74,31.8,175500.0,23.8119,23.8419,23.7969,23.8419,175500.0
2007-04-25 13:30:00,31.8,31.82,31.77,31.8,144500.0,23.8419,23.8569,23.8194,23.8419,144500.0
2007-04-25 13:35:00,31.8,31.8,31.73,31.74,173800.0,23.8419,23.8419,23.7894,23.7969,173800.0
2007-04-25 13:40:00,31.75,31.75,31.71,31.74,154800.0,23.8044,23.8044,23.7744,23.7969,154800.0
2007-04-25 13:45:00,31.74,31.77,31.73,31.76,190000.0,23.7969,23.8194,23.7894,23.8119,190000.0
2007-04-25 13:50:00,31.75,31.76,31.74,31.75,168000.0,23.8044,23.8119,23.7969,23.8044,168000.0
2007-04-25 13:55:00,31.75,31.79,31.75,31.76,231200.0,23.8044,23.8344,23.8044,23.8119,231200.0
2007-04-25 14:00:00,31.77,31.79,31.73,31.74,181400.0,23.8194,23.8344,23.7894,23.7969,181400.0
2007-04-25 14:05:00,31.74,31.89,31.74,31.86,386300.0,23.7969,23.9094,23.7969,23.8869,386300.0
2007-04-25 14:10:00,31.85,31.88,31.83,31.86,259200.0,23.8794,23.9019,23.8644,23.8869,259200.0
2007-04-25 14:15:00,31.86,31.87,31.79,31.8,306500.0,23.8869,23.8944,23.8344,23.8419,306500.0
2007-04-25 14:20:00,31.8,31.81,31.79,31.8,168100.0,23.8419,23.8494,23.8344,23.8419,168100.0
2007-04-25 14:25:00,31.8,31.87,31.79,31.87,163200.0,23.8419,23.8944,23.8344,23.8944,163200.0
2007-04-25 14:30:00,31.87,31.94,31.86,31.91,188500.0,23.8944,23.9469,23.8869,23.9244,188500.0
2007-04-25 14:35:00,31.91,31.91,31.79,31.8,256900.0,23.9244,23.9244,23.8344,23.8419,256900.0
2007-04-25 14:40:00,31.8,31.81,31.77,31.81,189200.0,23.8419,23.8494,23.8194,23.8494,189200.0
2007-04-25 14:45:00,31.81,31.86,31.8,31.82,107500.0,23.8494,23.8869,23.8419,23.8569,107500.0
2007-04-25 14:50:00,31.81,31.83,31.78,31.8,159500.0,23.8494,23.8644,23.8269,23.8419,159500.0
2007-04-25 14:55:00,31.8,31.82,31.75,31.75,135500.0,23.8419,23.8569,23.8044,23.8044,135500.0
2007-04-25 15:00:00,31.76,31.79,31.74,31.78,172900.0,23.8119,23.8344,23.7969,23.8269,172900.0
2007-04-25 15:05:00,31.78,31.8,31.75,31.75,182200.0,23.8269,23.8419,23.8044,23.8044,182200.0
2007-04-25 15:10:00,31.75,31.75,31.67,31.71,285400.0,23.8044,23.8044,23.7444,23.7744,285400.0
2007-04-25 15:15:00,31.71,31.74,31.69,31.71,293500.0,23.7744,23.7969,23.7594,23.7744,293500.0
2007-04-25 15:20:00,31.7,31.73,31.63,31.72,740100.0,23.7669,23.7894,23.7144,23.7819,740100.0
2007-04-25 15:25:00,31.71,31.73,31.68,31.7,329100.0,23.7744,23.7894,23.7519,23.7669,329100.0
2007-04-25 15:30:00,31.7,31.71,31.68,31.7,266200.0,23.7669,23.7744,23.7519,23.7669,266200.0
2007-04-25 15:35:00,31.7,31.7,31.63,31.65,326500.0,23.7669,23.7669,23.7144,23.7294,326500.0
2007-04-25 15:40:00,31.66,31.66,31.6,31.62,378400.0,23.7369,23.7369,23.6919,23.7069,378400.0
2007-04-25 15:45:00,31.62,31.67,31.58,31.64,501000.0,23.7069,23.7444,23.6769,23.7219,501000.0
2007-04-25 15:50:00,31.64,31.65,31.55,31.57,509500.0,23.7219,23.7294,23.6545,23.6695,509500.0
2007-04-25 15:55:00,31.57,31.63,31.55,31.56,813400.0,23.6695,23.7144,23.6545,23.662,813400.0
2007-04-26 09:30:00,31.95,31.95,31.71,31.87,1112200.0,23.9544,23.9544,23.7744,23.8944,1112200.0
2007-04-26 09:35:00,31.88,32.1,31.85,31.93,653600.0,23.9019,24.0668,23.8794,23.9394,653600.0
2007-04-26 09:40:00,31.93,32.03,31.72,31.86,1037300.0,23.9394,24.0143,23.7819,23.8869,1037300.0
2007-04-26 09:45:00,31.85,31.87,31.72,31.73,479600.0,23.8794,23.8944,23.7819,23.7894,479600.0
2007-04-26 09:50:00,31.73,31.76,31.47,31.54,523500.0,23.7894,23.8119,23.5945,23.647,523500.0
2007-04-26 09:55:00,31.54,32.45,31.44,31.45,568000.0,23.647,24.3292,23.572,23.5795,568000.0
2007-04-26 10:00:00,31.46,31.72,31.46,31.7,347200.0,23.587,23.7819,23.587,23.7669,347200.0
2007-04-26 10:05:00,31.7,31.88,31.69,31.74,369300.0,23.7669,23.9019,23.7594,23.7969,369300.0
2007-04-26 10:10:00,31.72,31.77,31.61,31.73,296200.0,23.7819,23.8194,23.6994,23.7894,296200.0
2007-04-26 10:15:00,31.74,31.87,31.71,31.86,872000.0,23.7969,23.8944,23.7744,23.8869,872000.0
2007-04-26 10:20:00,31.85,31.91,31.82,31.88,384100.0,23.8794,23.9244,23.8569,23.9019,384100.0
2007-04-26 10:25:00,31.88,31.89,31.76,31.83,424200.0,23.9019,23.9094,23.8119,23.8644,424200.0
2007-04-26 10:30:00,31.83,31.98,31.83,31.98,887700.0,23.8644,23.9768,23.8644,23.9768,887700.0
2007-04-26 10:35:00,31.98,32.22,31.97,32.09,1785400.0,23.9768,24.1568,23.9693,24.0593,1785400.0
2007-04-26 10:40:00,32.09,32.15,31.95,31.99,747100.0,24.0593,24.1043,23.9544,23.9843,747100.0
2007-04-26 10:45:00,31.99,32.01,31.88,31.94,1383700.0,23.9843,23.9993,23.9019,23.9469,1383700.0
2007-04-26 10:50:00,31.93,32.01,31.9,31.95,375000.0,23.9394,23.9993,23.9169,23.9544,375000.0
2007-04-26 10:55:00,31.95,32.08,31.95,32.08,575300.0,23.9544,24.0518,23.9544,24.0518,575300.0
2007-04-26 11:00:00,32.08,32.15,32.01,32.04,328900.0,24.0518,24.1043,23.9993,24.0218,328900.0
2007-04-26 11:05:00,32.04,32.1,32.01,32.09,439500.0,24.0218,24.0668,23.9993,24.0593,439500.0
2007-04-26 11:10:00,32.08,32.1,32.01,32.02,151200.0,24.0518,24.0668,23.9993,24.0068,151200.0
2007-04-26 11:15:00,32.02,32.02,31.85,31.92,223000.0,24.0068,24.0068,23.8794,23.9319,223000.0
2007-04-26 11:20:00,31.93,31.96,31.78,31.81,201700.0,23.9394,23.9619,23.8269,23.8494,201700.0
2007-04-26 11:25:00,31.81,31.9,31.81,31.87,171400.0,23.8494,23.9169,23.8494,23.8944,171400.0
2007-04-26 11:30:00,31.86,31.9,31.81,31.82,243900.0,23.8869,23.9169,23.8494,23.8569,243900.0
2007-04-26 11:35:00,31.83,31.86,31.82,31.86,94300.0,23.8644,23.8869,23.8569,23.8869,94300.0
2007-04-26 11:40:00,31.86,31.9,31.86,31.87,92200.0,23.8869,23.9169,23.8869,23.8944,92200.0
2007-04-26 11:45:00,31.87,31.9,31.81,31.86,148100.0,23.8944,23.9169,23.8494,23.8869,148100.0
2007-04-26 11:50:00,31.86,31.88,31.77,31.8,93300.0,23.8869,23.9019,23.8194,23.8419,93300.0
2007-04-26 11:55:00,31.81,31.9,31.78,31.86,170100.0,23.8494,23.9169,23.8269,23.8869,170100.0
2007-04-26 12:00:00,31.86,31.94,31.85,31.87,189600.0,23.8869,23.9469,23.8794,23.8944,189600.0
2007-04-26 12:05:00,31.86,31.87,31.79,31.8,220600.0,23.8869,23.8944,23.8344,23.8419,220600.0
2007-04-26 12:10:00,31.81,31.86,31.73,31.83,124900.0,23.8494,23.8869,23.7894,23.8644,124900.0
2007-04-26 12:15:00,31.82,31.91,31.78,31.86,171400.0,23.8569,23.9244,23.8269,23.8869,171400.0
2007-04-26 12:20:00,31.87,31.9,31.81,31.81,73800.0,23.8944,23.9169,23.8494,23.8494,73800.0
2007-04-26 12:25:00,31.81,31.88,31.78,31.8,622100.0,23.8494,23.9019,23.8269,23.8419,622100.0
2007-04-26 12:30:00,31.81,31.88,31.8,31.87,375100.0,23.8494,23.9019,23.8419,23.8944,375100.0
2007-04-26 12:35:00,31.88,31.9,31.87,31.9,169700.0,23.9019,23.9169,23.8944,23.9169,169700.0
2007-04-26 12:40:00,31.9,31.92,31.81,31.87,144800.0,23.9169,23.9319,23.8494,23.8944,144800.0
2007-04-26 12:45:00,31.87,31.9,31.85,31.85,87000.0,23.8944,23.9169,23.8794,23.8794,87000.0
2007-04-26 12:50:00,31.85,3190.0,31.85,31.91,207100.0,23.8794,2391.6868,23.8794,23.9244,207100.0
2007-04-26 12:55:00,31.92,31.95,31.84,31.84,156200.0,23.9319,23.9544,23.8719,23.8719,156200.0
2007-04-26 13:00:00,31.83,31.94,31.83,31.92,150100.0,23.8644,23.9469,23.8644,23.9319,150100.0
2007-04-26 13:05:00,31.93,32.0,31.85,31.96,454800.0,23.9394,23.9918,23.8794,23.9619,454800.0
2007-04-26 13:10:00,31.95,32.01,31.94,32.0,307100.0,23.9544,23.9993,23.9469,23.9918,307100.0
2007-04-26 13:15:00,32.0,32.03,31.95,31.96,198300.0,23.9918,24.0143,23.9544,23.9619,198300.0
2007-04-26 13:20:00,31.96,32.02,31.93,31.95,218100.0,23.9619,24.0068,23.9394,23.9544,218100.0
2007-04-26 13:25:00,31.94,31.98,31.92,31.92,168200.0,23.9469,23.9768,23.9319,23.9319,168200.0
2007-04-26 13:30:00,31.91,31.92,31.85,31.92,115400.0,23.9244,23.9319,23.8794,23.9319,115400.0
2007-04-26 13:35:00,31.92,31.95,31.89,31.91,180500.0,23.9319,23.9544,23.9094,23.9244,180500.0
2007-04-26 13:40:00,31.91,31.91,31.83,31.85,85900.0,23.9244,23.9244,23.8644,23.8794,85900.0
2007-04-26 13:45:00,31.84,31.88,31.81,31.82,160600.0,23.8719,23.9019,23.8494,23.8569,160600.0
2007-04-26 13:50:00,31.82,31.95,31.82,31.84,126000.0,23.8569,23.9544,23.8569,23.8719,126000.0
2007-04-26 13:55:00,31.84,31.89,31.8,31.85,122600.0,23.8719,23.9094,23.8419,23.8794,122600.0
2007-04-26 14:00:00,31.85,31.86,31.66,31.7,252800.0,23.8794,23.8869,23.7369,23.7669,252800.0
2007-04-26 14:05:00,31.7,31.77,31.68,31.75,192200.0,23.7669,23.8194,23.7519,23.8044,192200.0
2007-04-26 14:10:00,31.74,31.77,31.68,31.72,113700.0,23.7969,23.8194,23.7519,23.7819,113700.0
2007-04-26 14:15:00,31.72,31.74,31.68,31.72,176200.0,23.7819,23.7969,23.7519,23.7819,176200.0
2007-04-26 14:20:00,31.72,31.77,31.72,31.75,101600.0,23.7819,23.8194,23.7819,23.8044,101600.0
2007-04-26 14:25:00,31.74,31.78,31.73,31.73,88800.0,23.7969,23.8269,23.7894,23.7894,88800.0
2007-04-26 14:30:00,31.73,31.75,31.66,31.68,163600.0,23.7894,23.8044,23.7369,23.7519,163600.0
2007-04-26 14:35:00,31.68,31.78,31.68,31.78,93000.0,23.7519,23.8269,23.7519,23.8269,93000.0
2007-04-26 14:40:00,31.77,31.85,31.77,31.78,263900.0,23.8194,23.8794,23.8194,23.8269,263900.0
2007-04-26 14:45:00,31.79,31.83,31.78,31.83,127600.0,23.8344,23.8644,23.8269,23.8644,127600.0
2007-04-26 14:50:00,31.82,31.83,31.71,31.73,164100.0,23.8569,23.8644,23.7744,23.7894,164100.0
2007-04-26 14:55:00,31.73,31.78,31.7,31.77,139700.0,23.7894,23.8269,23.7669,23.8194,139700.0
2007-04-26 15:00:00,31.77,31.81,31.76,31.79,115500.0,23.8194,23.8494,23.8119,23.8344,115500.0
2007-04-26 15:05:00,31.8,31.82,31.74,31.74,218900.0,23.8419,23.8569,23.7969,23.7969,218900.0
2007-04-26 15:10:00,31.75,31.76,31.72,31.73,251500.0,23.8044,23.8119,23.7819,23.7894,251500.0
2007-04-26 15:15:00,31.73,31.75,31.65,31.69,283200.0,23.7894,23.8044,23.7294,23.7594,283200.0
2007-04-26 15:20:00,31.69,31.74,31.69,31.74,210700.0,23.7594,23.7969,23.7594,23.7969,210700.0
2007-04-26 15:25:00,31.74,31.75,31.72,31.74,185900.0,23.7969,23.8044,23.7819,23.7969,185900.0
2007-04-26 15:30:00,31.74,31.75,31.72,31.75,76900.0,23.7969,23.8044,23.7819,23.8044,76900.0
2007-04-26 15:35:00,31.75,31.77,31.69,31.72,153100.0,23.8044,23.8194,23.7594,23.7819,153100.0
2007-04-26 15:40:00,31.72,31.77,31.71,31.73,230900.0,23.7819,23.8194,23.7744,23.7894,230900.0
2007-04-26 15:45:00,31.73,31.78,31.69,31.69,367700.0,23.7894,23.8269,23.7594,23.7594,367700.0
2007-04-26 15:50:00,31.69,31.73,31.64,31.65,269500.0,23.7594,23.7894,23.7219,23.7294,269500.0
2007-04-26 15:55:00,31.64,31.7,31.59,31.63,403200.0,23.7219,23.7669,23.6844,23.7144,403200.0
2007-04-27 09:30:00,31.64,31.7,31.61,31.63,354600.0,23.7219,23.7669,23.6994,23.7144,354600.0
2007-04-27 09:35:00,31.63,31.64,31.43,31.44,341000.0,23.7144,23.7219,23.5645,23.572,341000.0
2007-04-27 09:40:00,31.44,31.5,31.42,31.5,206000.0,23.572,23.617,23.557,23.617,206000.0
2007-04-27 09:45:00,31.5,31.64,31.5,31.6,281100.0,23.617,23.7219,23.617,23.6919,281100.0
2007-04-27 09:50:00,31.6,31.61,31.55,31.6,665600.0,23.6919,23.6994,23.6545,23.6919,665600.0
2007-04-27 09:55:00,31.6,31.62,31.58,31.6,140500.0,23.6919,23.7069,23.6769,23.6919,140500.0
2007-04-27 10:00:00,31.6,31.71,31.55,31.55,219700.0,23.6919,23.7744,23.6545,23.6545,219700.0
2007-04-27 10:05:00,31.55,31.65,31.55,31.59,329800.0,23.6545,23.7294,23.6545,23.6844,329800.0
2007-04-27 10:10:00,31.59,31.59,31.53,31.53,109300.0,23.6844,23.6844,23.6395,23.6395,109300.0
2007-04-27 10:15:00,31.53,31.61,31.52,31.6,207100.0,23.6395,23.6994,23.632,23.6919,207100.0
2007-04-27 10:20:00,31.6,31.63,31.57,31.6,172600.0,23.6919,23.7144,23.6695,23.6919,172600.0
2007-04-27 10:25:00,31.61,31.61,31.56,31.57,118900.0,23.6994,23.6994,23.662,23.6695,118900.0
2007-04-27 10:30:00,31.57,31.59,31.52,31.56,98100.0,23.6695,23.6844,23.632,23.662,98100.0
2007-04-27 10:35:00,31.56,31.56,31.52,31.52,107400.0,23.662,23.662,23.632,23.632,107400.0
2007-04-27 10:40:00,31.52,31.59,31.5,31.58,200400.0,23.632,23.6844,23.617,23.6769,200400.0
2007-04-27 10:45:00,31.57,31.57,31.5,31.52,162400.0,23.6695,23.6695,23.617,23.632,162400.0
2007-04-27 10:50:00,31.52,31.55,31.5,31.55,92200.0,23.632,23.6545,23.617,23.6545,92200.0
2007-04-27 10:55:00,31.56,31.61,31.54,31.6,241400.0,23.662,23.6994,23.647,23.6919,241400.0
2007-04-27 11:00:00,31.6,31.77,31.6,31.71,335700.0,23.6919,23.8194,23.6919,23.7744,335700.0
2007-04-27 11:05:00,31.71,31.72,31.56,31.57,506200.0,23.7744,23.7819,23.662,23.6695,506200.0
2007-04-27 11:10:00,31.57,31.63,31.56,31.62,174200.0,23.6695,23.7144,23.662,23.7069,174200.0
2007-04-27 11:15:00,31.61,31.66,31.6,31.65,150400.0,23.6994,23.7369,23.6919,23.7294,150400.0
2007-04-27 11:20:00,31.64,31.75,31.63,31.73,375900.0,23.7219,23.8044,23.7144,23.7894,375900.0
2007-04-27 11:25:00,31.73,31.75,31.62,31.62,314200.0,23.7894,23.8044,23.7069,23.7069,314200.0
2007-04-27 11:30:00,31.61,31.69,31.61,31.65,154800.0,23.6994,23.7594,23.6994,23.7294,154800.0
2007-04-27 11:35:00,31.64,31.7,31.64,31.66,143300.0,23.7219,23.7669,23.7219,23.7369,143300.0
2007-04-27 11:40:00,31.66,31.71,31.66,31.69,132400.0,23.7369,23.7744,23.7369,23.7594,132400.0
2007-04-27 11:45:00,31.7,31.71,31.62,31.67,229400.0,23.7669,23.7744,23.7069,23.7444,229400.0
2007-04-27 11:50:00,31.68,31.75,31.68,31.7,208100.0,23.7519,23.8044,23.7519,23.7669,208100.0
2007-04-27 11:55:00,31.69,31.75,31.69,31.74,490300.0,23.7594,23.8044,23.7594,23.7969,490300.0
2007-04-27 12:00:00,31.74,31.77,31.72,31.76,207200.0,23.7969,23.8194,23.7819,23.8119,207200.0
2007-04-27 12:05:00,31.75,31.75,31.67,31.69,162700.0,23.8044,23.8044,23.7444,23.7594,162700.0
2007-04-27 12:10:00,31.7,31.75,31.68,31.7,123600.0,23.7669,23.8044,23.7519,23.7669,123600.0
2007-04-27 12:15:00,31.7,31.74,31.66,31.74,734700.0,23.7669,23.7969,23.7369,23.7969,734700.0
2007-04-27 12:20:00,31.74,31.74,31.66,31.67,67800.0,23.7969,23.7969,23.7369,23.7444,67800.0
2007-04-27 12:25:00,31.67,31.74,31.67,31.73,65300.0,23.7444,23.7969,23.7444,23.7894,65300.0
2007-04-27 12:30:00,31.73,31.74,31.69,31.74,90200.0,23.7894,23.7969,23.7594,23.7969,90200.0
2007-04-27 12:35:00,31.74,31.79,31.73,31.79,305500.0,23.7969,23.8344,23.7894,23.8344,305500.0
2007-04-27 12:40:00,31.79,31.89,31.77,31.8,279500.0,23.8344,23.9094,23.8194,23.8419,279500.0
2007-04-27 12:45:00,31.8,31.91,31.8,31.89,364200.0,23.8419,23.9244,23.8419,23.9094,364200.0
2007-04-27 12:50:00,31.89,31.93,31.86,31.9,352900.0,23.9094,23.9394,23.8869,23.9169,352900.0
2007-04-27 12:55:00,31.9,31.93,31.86,31.9,564100.0,23.9169,23.9394,23.8869,23.9169,564100.0
2007-04-27 13:00:00,31.9,31.92,31.84,31.91,144300.0,23.9169,23.9319,23.8719,23.9244,144300.0
2007-04-27 13:05:00,31.91,31.92,31.88,31.89,178000.0,23.9244,23.9319,23.9019,23.9094,178000.0
2007-04-27 13:10:00,31.88,31.91,31.87,31.9,107600.0,23.9019,23.9244,23.8944,23.9169,107600.0
2007-04-27 13:15:00,31.9,31.93,31.89,31.92,127200.0,23.9169,23.9394,23.9094,23.9319,127200.0
2007-04-27 13:20:00,31.91,31.99,31.91,31.99,169200.0,23.9244,23.9843,23.9244,23.9843,169200.0
2007-04-27 13:25:00,31.99,32.0,31.92,31.95,243400.0,23.9843,23.9918,23.9319,23.9544,243400.0
2007-04-27 13:30:00,31.95,32.01,31.94,31.98,542300.0,23.9544,23.9993,23.9469,23.9768,542300.0
2007-04-27 13:35:00,31.97,32.13,31.95,32.1,448400.0,23.9693,24.0893,23.9544,24.0668,448400.0
2007-04-27 13:40:00,32.1,32.12,32.03,32.08,266300.0,24.0668,24.0818,24.0143,24.0518,266300.0
2007-04-27 13:45:00,32.07,32.08,31.95,31.98,222100.0,24.0443,24.0518,23.9544,23.9768,222100.0
2007-04-27 13:50:00,31.98,32.0,31.95,32.0,190500.0,23.9768,23.9918,23.9544,23.9918,190500.0
2007-04-27 13:55:00,31.99,32.05,31.94,32.02,224300.0,23.9843,24.0293,23.9469,24.0068,224300.0
2007-04-27 14:00:00,32.02,32.1,32.0,32.08,400400.0,24.0068,24.0668,23.9918,24.0518,400400.0
2007-04-27 14:05:00,32.08,32.14,32.08,32.1,774800.0,24.0518,24.0968,24.0518,24.0668,774800.0
2007-04-27 14:10:00,32.1,32.1,31.97,32.0,365300.0,24.0668,24.0668,23.9693,23.9918,365300.0
2007-04-27 14:15:00,32.0,32.04,31.95,31.98,216600.0,23.9918,24.0218,23.9544,23.9768,216600.0
2007-04-27 14:20:00,31.98,32.0,31.9,31.99,228900.0,23.9768,23.9918,23.9169,23.9843,228900.0
2007-04-27 14:25:00,32.0,32.0,31.92,31.94,395900.0,23.9918,23.9918,23.9319,23.9469,395900.0
2007-04-27 14:30:00,31.93,31.94,31.71,31.9,300200.0,23.9394,23.9469,23.7744,23.9169,300200.0
2007-04-27 14:35:00,31.9,31.91,31.87,31.89,231300.0,23.9169,23.9244,23.8944,23.9094,231300.0
2007-04-27 14:40:00,31.9,31.95,31.89,31.91,150000.0,23.9169,23.9544,23.9094,23.9244,150000.0
2007-04-27 14:45:00,31.9,31.91,31.87,31.9,128000.0,23.9169,23.9244,23.8944,23.9169,128000.0
2007-04-27 14:50:00,31.91,31.93,31.88,31.88,153900.0,23.9244,23.9394,23.9019,23.9019,153900.0
2007-04-27 14:55:00,31.89,31.89,31.84,31.86,147000.0,23.9094,23.9094,23.8719,23.8869,147000.0
2007-04-27 15:00:00,31.86,31.93,31.86,31.9,289700.0,23.8869,23.9394,23.8869,23.9169,289700.0
2007-04-27 15:05:00,31.91,31.91,31.8,31.82,320700.0,23.9244,23.9244,23.8419,23.8569,320700.0
2007-04-27 15:10:00,31.82,31.83,31.77,31.79,203500.0,23.8569,23.8644,23.8194,23.8344,203500.0
2007-04-27 15:15:00,31.8,31.81,31.72,31.77,449400.0,23.8419,23.8494,23.7819,23.8194,449400.0
2007-04-27 15:20:00,31.78,31.83,31.66,31.79,242300.0,23.8269,23.8644,23.7369,23.8344,242300.0
2007-04-27 15:25:00,31.79,31.79,31.67,31.69,189900.0,23.8344,23.8344,23.7444,23.7594,189900.0
2007-04-27 15:30:00,31.69,31.79,31.68,31.77,194000.0,23.7594,23.8344,23.7519,23.8194,194000.0
2007-04-27 15:35:00,31.76,31.8,31.76,31.78,170300.0,23.8119,23.8419,23.8119,23.8269,170300.0
2007-04-27 15:40:00,31.78,31.79,31.69,31.69,268500.0,23.8269,23.8344,23.7594,23.7594,268500.0
2007-04-27 15:45:00,31.7,31.81,31.69,31.79,286000.0,23.7669,23.8494,23.7594,23.8344,286000.0
2007-04-27 15:50:00,31.79,31.81,31.76,31.79,262400.0,23.8344,23.8494,23.8119,23.8344,262400.0
2007-04-27 15:55:00,31.79,31.8,31.74,31.75,320300.0,23.8344,23.8419,23.7969,23.8044,320300.0
2007-04-30 09:30:00,31.77,31.88,31.73,31.84,507500.0,23.8194,23.9019,23.7894,23.8719,507500.0
2007-04-30 09:35:00,31.84,31.93,31.78,31.81,272400.0,23.8719,23.9394,23.8269,23.8494,272400.0
2007-04-30 09:40:00,31.81,31.92,31.8,31.88,243000.0,23.8494,23.9319,23.8419,23.9019,243000.0
2007-04-30 09:45:00,31.89,31.97,31.8,31.97,487100.0,23.9094,23.9693,23.8419,23.9693,487100.0
2007-04-30 09:50:00,31.97,31.99,31.86,31.96,452500.0,23.9693,23.9843,23.8869,23.9619,452500.0
2007-04-30 09:55:00,31.96,32.01,31.85,31.85,322600.0,23.9619,23.9993,23.8794,23.8794,322600.0
2007-04-30 10:00:00,31.85,31.9,31.78,31.83,320400.0,23.8794,23.9169,23.8269,23.8644,320400.0
2007-04-30 10:05:00,31.83,31.9,31.81,31.82,318600.0,23.8644,23.9169,23.8494,23.8569,318600.0
2007-04-30 10:10:00,31.83,31.84,31.79,31.81,220400.0,23.8644,23.8719,23.8344,23.8494,220400.0
2007-04-30 10:15:00,31.81,31.83,31.78,31.79,279200.0,23.8494,23.8644,23.8269,23.8344,279200.0
2007-04-30 10:20:00,31.79,31.82,31.77,31.77,253400.0,23.8344,23.8569,23.8194,23.8194,253400.0
2007-04-30 10:25:00,31.78,31.86,31.76,31.86,191500.0,23.8269,23.8869,23.8119,23.8869,191500.0
2007-04-30 10:30:00,31.86,31.91,31.84,31.86,228100.0,23.8869,23.9244,23.8719,23.8869,228100.0
2007-04-30 10:35:00,31.87,31.92,31.84,31.9,211200.0,23.8944,23.9319,23.8719,23.9169,211200.0
2007-04-30 10:40:00,31.9,31.91,31.88,31.91,98700.0,23.9169,23.9244,23.9019,23.9244,98700.0
2007-04-30 10:45:00,31.91,31.91,31.87,31.9,184400.0,23.9244,23.9244,23.8944,23.9169,184400.0
2007-04-30 10:50:00,31.89,31.94,31.88,31.94,144600.0,23.9094,23.9469,23.9019,23.9469,144600.0
2007-04-30 10:55:00,31.94,32.0,31.89,31.98,3228300.0,23.9469,23.9918,23.9094,23.9768,3228300.0
2007-04-30 11:00:00,31.97,31.99,31.89,31.98,412400.0,23.9693,23.9843,23.9094,23.9768,412400.0
2007-04-30 11:05:00,31.98,32.14,31.96,32.06,520000.0,23.9768,24.0968,23.9619,24.0368,520000.0
2007-04-30 11:10:00,32.06,32.07,31.89,32.0,2007400.0,24.0368,24.0443,23.9094,23.9918,2007400.0
2007-04-30 11:15:00,32.0,32.02,31.89,31.95,438100.0,23.9918,24.0068,23.9094,23.9544,438100.0
2007-04-30 11:20:00,31.95,31.97,31.89,31.95,189100.0,23.9544,23.9693,23.9094,23.9544,189100.0
2007-04-30 11:25:00,31.94,31.97,31.93,31.96,181200.0,23.9469,23.9693,23.9394,23.9619,181200.0
2007-04-30 11:30:00,31.96,32.03,31.94,32.02,229200.0,23.9619,24.0143,23.9469,24.0068,229200.0
2007-04-30 11:35:00,32.01,32.02,31.98,32.01,138400.0,23.9993,24.0068,23.9768,23.9993,138400.0
2007-04-30 11:40:00,32.01,32.03,31.93,32.02,330200.0,23.9993,24.0143,23.9394,24.0068,330200.0
2007-04-30 11:45:00,32.02,32.03,32.0,32.01,173300.0,24.0068,24.0143,23.9918,23.9993,173300.0
2007-04-30 11:50:00,32.0,32.0,31.99,31.99,167300.0,23.9918,23.9918,23.9843,23.9843,167300.0
2007-04-30 11:55:00,32.0,32.01,31.96,31.96,191400.0,23.9918,23.9993,23.9619,23.9619,191400.0
2007-04-30 12:00:00,31.96,32.0,31.96,32.0,88900.0,23.9619,23.9918,23.9619,23.9918,88900.0
2007-04-30 12:05:00,32.0,32.04,31.99,32.03,134100.0,23.9918,24.0218,23.9843,24.0143,134100.0
2007-04-30 12:10:00,32.03,32.05,32.0,32.0,166600.0,24.0143,24.0293,23.9918,23.9918,166600.0
2007-04-30 12:15:00,32.0,32.05,32.0,32.04,176600.0,23.9918,24.0293,23.9918,24.0218,176600.0
2007-04-30 12:20:00,32.04,32.08,32.03,32.07,210100.0,24.0218,24.0518,24.0143,24.0443,210100.0
2007-04-30 12:25:00,32.07,32.1,31.95,32.06,207700.0,24.0443,24.0668,23.9544,24.0368,207700.0
2007-04-30 12:30:00,32.07,32.14,32.07,32.13,267700.0,24.0443,24.0968,24.0443,24.0893,267700.0
2007-04-30 12:35:00,32.12,32.16,32.12,32.15,336900.0,24.0818,24.1118,24.0818,24.1043,336900.0
2007-04-30 12:40:00,32.16,32.21,32.15,32.21,512700.0,24.1118,24.1493,24.1043,24.1493,512700.0
2007-04-30 12:45:00,32.21,32.23,32.19,32.2,724700.0,24.1493,24.1643,24.1343,24.1418,724700.0
2007-04-30 12:50:00,32.19,32.2,32.12,32.17,223400.0,24.1343,24.1418,24.0818,24.1193,223400.0
2007-04-30 12:55:00,32.17,32.22,32.17,32.19,246700.0,24.1193,24.1568,24.1193,24.1343,246700.0
2007-04-30 13:00:00,32.19,32.21,32.17,32.21,496300.0,24.1343,24.1493,24.1193,24.1493,496300.0
2007-04-30 13:05:00,32.22,32.29,32.21,32.29,392500.0,24.1568,24.2093,24.1493,24.2093,392500.0
2007-04-30 13:10:00,32.28,32.29,32.17,32.17,212400.0,24.2018,24.2093,24.1193,24.1193,212400.0
2007-04-30 13:15:00,32.17,32.28,32.16,32.24,357200.0,24.1193,24.2018,24.1118,24.1718,357200.0
2007-04-30 13:20:00,32.25,32.28,32.24,32.28,200700.0,24.1793,24.2018,24.1718,24.2018,200700.0
2007-04-30 13:25:00,32.28,32.28,32.21,32.21,130800.0,24.2018,24.2018,24.1493,24.1493,130800.0
2007-04-30 13:30:00,32.22,32.25,32.21,32.25,75400.0,24.1568,24.1793,24.1493,24.1793,75400.0
2007-04-30 13:35:00,32.25,32.28,32.24,32.28,109400.0,24.1793,24.2018,24.1718,24.2018,109400.0
2007-04-30 13:40:00,32.27,32.33,32.27,32.29,202300.0,24.1943,24.2393,24.1943,24.2093,202300.0
2007-04-30 13:45:00,32.29,32.31,32.27,32.31,203100.0,24.2093,24.2243,24.1943,24.2243,203100.0
2007-04-30 13:50:00,32.31,32.38,32.3,32.37,397100.0,24.2243,24.2767,24.2168,24.2692,397100.0
2007-04-30 13:55:00,32.38,32.4,32.37,32.37,689600.0,24.2767,24.2917,24.2692,24.2692,689600.0
2007-04-30 14:00:00,32.37,32.39,32.34,32.36,223200.0,24.2692,24.2842,24.2468,24.2618,223200.0
2007-04-30 14:05:00,32.36,32.37,32.33,32.34,312700.0,24.2618,24.2692,24.2393,24.2468,312700.0
2007-04-30 14:10:00,32.35,32.36,32.27,32.28,254700.0,24.2543,24.2618,24.1943,24.2018,254700.0
2007-04-30 14:15:00,32.27,32.29,32.24,32.24,304900.0,24.1943,24.2093,24.1718,24.1718,304900.0
2007-04-30 14:20:00,32.25,32.25,32.17,32.19,387300.0,24.1793,24.1793,24.1193,24.1343,387300.0
2007-04-30 14:25:00,32.18,32.18,32.02,32.07,442900.0,24.1268,24.1268,24.0068,24.0443,442900.0
2007-04-30 14:30:00,32.06,32.13,32.03,32.09,272000.0,24.0368,24.0893,24.0143,24.0593,272000.0
2007-04-30 14:35:00,32.08,32.11,32.03,32.03,164000.0,24.0518,24.0743,24.0143,24.0143,164000.0
2007-04-30 14:40:00,32.03,32.04,31.94,31.98,376500.0,24.0143,24.0218,23.9469,23.9768,376500.0
2007-04-30 14:45:00,31.98,31.98,31.86,31.92,537600.0,23.9768,23.9768,23.8869,23.9319,537600.0
2007-04-30 14:50:00,31.92,32.05,31.91,32.05,358800.0,23.9319,24.0293,23.9244,24.0293,358800.0
2007-04-30 14:55:00,32.03,32.1,31.9,31.94,433500.0,24.0143,24.0668,23.9169,23.9469,433500.0
2007-04-30 15:00:00,31.93,31.97,31.9,31.93,339300.0,23.9394,23.9693,23.9169,23.9394,339300.0
2007-04-30 15:05:00,31.92,31.96,31.88,31.94,335700.0,23.9319,23.9619,23.9019,23.9469,335700.0
2007-04-30 15:10:00,31.94,31.95,31.88,31.9,276600.0,23.9469,23.9544,23.9019,23.9169,276600.0
2007-04-30 15:15:00,31.9,32.01,31.9,32.0,252600.0,23.9169,23.9993,23.9169,23.9918,252600.0
2007-04-30 15:20:00,31.99,32.01,31.94,32.01,260300.0,23.9843,23.9993,23.9469,23.9993,260300.0
2007-04-30 15:25:00,32.01,32.06,32.0,32.05,220800.0,23.9993,24.0368,23.9918,24.0293,220800.0
2007-04-30 15:30:00,32.06,32.12,32.0,32.01,308600.0,24.0368,24.0818,23.9918,23.9993,308600.0
2007-04-30 15:35:00,32.01,32.01,31.85,31.85,271500.0,23.9993,23.9993,23.8794,23.8794,271500.0
2007-04-30 15:40:00,31.85,31.85,31.73,31.78,552100.0,23.8794,23.8794,23.7894,23.8269,552100.0
2007-04-30 15:45:00,31.78,31.82,31.76,31.78,370400.0,23.8269,23.8569,23.8119,23.8269,370400.0
2007-04-30 15:50:00,31.77,31.78,31.69,31.74,589700.0,23.8194,23.8269,23.7594,23.7969,589700.0
2007-04-30 15:55:00,31.74,31.79,31.73,31.73,863000.0,23.7969,23.8344,23.7894,23.7894,863000.0
2007-05-01 09:30:00,31.69,31.75,31.54,31.58,399700.0,23.7594,23.8044,23.647,23.6769,399700.0
2007-05-01 09:35:00,31.58,31.83,31.58,31.66,418200.0,23.6769,23.8644,23.6769,23.7369,418200.0
2007-05-01 09:40:00,31.66,31.69,31.52,31.55,684600.0,23.7369,23.7594,23.632,23.6545,684600.0
2007-05-01 09:45:00,31.55,31.6,31.45,31.46,404800.0,23.6545,23.6919,23.5795,23.587,404800.0
2007-05-01 09:50:00,31.46,31.51,31.43,31.43,715800.0,23.587,23.6245,23.5645,23.5645,715800.0
2007-05-01 09:55:00,31.43,31.44,31.25,31.26,358500.0,23.5645,23.572,23.4295,23.437,358500.0
2007-05-01 10:00:00,31.26,31.4,31.18,31.18,835500.0,23.437,23.542,23.3771,23.3771,835500.0
2007-05-01 10:05:00,31.19,31.2,31.0,31.02,707100.0,23.3845,23.392,23.2421,23.2571,707100.0
2007-05-01 10:10:00,31.03,31.15,31.0,31.12,686200.0,23.2646,23.3546,23.2421,23.3321,686200.0
2007-05-01 10:15:00,31.12,31.27,31.05,31.24,701600.0,23.3321,23.4445,23.2796,23.422,701600.0
2007-05-01 10:20:00,31.25,31.28,31.14,31.19,351500.0,23.4295,23.452,23.3471,23.3845,351500.0
2007-05-01 10:25:00,31.17,31.26,31.16,31.2,461900.0,23.3696,23.437,23.3621,23.392,461900.0
2007-05-01 10:30:00,31.2,31.3,31.17,31.28,505700.0,23.392,23.467,23.3696,23.452,505700.0
2007-05-01 10:35:00,31.27,31.39,31.26,31.37,280700.0,23.4445,23.5345,23.437,23.5195,280700.0
2007-05-01 10:40:00,31.37,31.37,31.25,31.27,319100.0,23.5195,23.5195,23.4295,23.4445,319100.0
2007-05-01 10:45:00,31.27,31.42,31.26,31.38,456900.0,23.4445,23.557,23.437,23.527,456900.0
2007-05-01 10:50:00,31.38,31.46,31.36,31.41,340900.0,23.527,23.587,23.512,23.5495,340900.0
2007-05-01 10:55:00,31.41,31.48,31.39,31.46,146900.0,23.5495,23.602,23.5345,23.587,146900.0
2007-05-01 11:00:00,31.46,31.46,31.33,31.41,195400.0,23.587,23.587,23.4895,23.5495,195400.0
2007-05-01 11:05:00,31.41,31.48,31.38,31.47,281800.0,23.5495,23.602,23.527,23.5945,281800.0
2007-05-01 11:10:00,31.44,31.5,31.43,31.43,344500.0,23.572,23.617,23.5645,23.5645,344500.0
2007-05-01 11:15:00,31.44,31.44,31.39,31.44,166900.0,23.572,23.572,23.5345,23.572,166900.0
2007-05-01 11:20:00,31.44,31.49,31.4,31.4,272400.0,23.572,23.6095,23.542,23.542,272400.0
2007-05-01 11:25:00,31.4,31.48,31.39,31.47,215100.0,23.542,23.602,23.5345,23.5945,215100.0
2007-05-01 11:30:00,31.48,31.48,31.37,31.45,226800.0,23.602,23.602,23.5195,23.5795,226800.0
2007-05-01 11:35:00,31.45,31.46,31.38,31.4,152900.0,23.5795,23.587,23.527,23.542,152900.0
2007-05-01 11:40:00,31.4,31.44,31.39,31.42,93800.0,23.542,23.572,23.5345,23.557,93800.0
2007-05-01 11:45:00,31.43,31.47,31.39,31.39,254500.0,23.5645,23.5945,23.5345,23.5345,254500.0
2007-05-01 11:50:00,31.39,31.4,31.31,31.37,246000.0,23.5345,23.542,23.4745,23.5195,246000.0
2007-05-01 11:55:00,31.37,31.38,31.28,31.29,206300.0,23.5195,23.527,23.452,23.4595,206300.0
2007-05-01 12:00:00,31.29,31.39,31.29,31.33,213200.0,23.4595,23.5345,23.4595,23.4895,213200.0
2007-05-01 12:05:00,31.34,31.44,31.34,31.4,266100.0,23.497,23.572,23.497,23.542,266100.0
2007-05-01 12:10:00,31.4,31.4,31.35,31.38,163500.0,23.542,23.542,23.5045,23.527,163500.0
2007-05-01 12:15:00,31.37,31.43,31.36,31.41,236800.0,23.5195,23.5645,23.512,23.5495,236800.0
2007-05-01 12:20:00,31.41,31.45,31.38,31.4,390800.0,23.5495,23.5795,23.527,23.542,390800.0
2007-05-01 12:25:00,31.4,31.42,31.37,31.38,151600.0,23.542,23.557,23.5195,23.527,151600.0
2007-05-01 12:30:00,31.38,31.41,31.38,31.39,58900.0,23.527,23.5495,23.527,23.5345,58900.0
2007-05-01 12:35:00,31.4,31.41,31.38,31.41,73500.0,23.542,23.5495,23.527,23.5495,73500.0
2007-05-01 12:40:00,31.41,31.41,31.39,31.4,113900.0,23.5495,23.5495,23.5345,23.542,113900.0
2007-05-01 12:45:00,31.4,31.41,31.33,31.34,155900.0,23.542,23.5495,23.4895,23.497,155900.0
2007-05-01 12:50:00,31.34,31.35,31.25,31.26,177500.0,23.497,23.5045,23.4295,23.437,177500.0
2007-05-01 12:55:00,31.26,31.29,31.2,31.2,228100.0,23.437,23.4595,23.392,23.392,228100.0
2007-05-01 13:00:00,31.21,31.25,31.15,31.21,220600.0,23.3995,23.4295,23.3546,23.3995,220600.0
2007-05-01 13:05:00,31.22,31.3,31.21,31.28,84300.0,23.407,23.467,23.3995,23.452,84300.0
2007-05-01 13:10:00,31.28,31.28,31.14,31.15,226700.0,23.452,23.452,23.3471,23.3546,226700.0
2007-05-01 13:15:00,31.15,31.22,31.11,31.16,255900.0,23.3546,23.407,23.3246,23.3621,255900.0
2007-05-01 13:20:00,31.16,31.17,31.1,31.16,231900.0,23.3621,23.3696,23.3171,23.3621,231900.0
2007-05-01 13:25:00,31.16,31.22,31.15,31.19,177300.0,23.3621,23.407,23.3546,23.3845,177300.0
2007-05-01 13:30:00,31.18,31.19,31.17,31.18,69100.0,23.3771,23.3845,23.3696,23.3771,69100.0
2007-05-01 13:35:00,31.17,31.22,31.15,31.17,993000.0,23.3696,23.407,23.3546,23.3696,993000.0
2007-05-01 13:40:00,31.17,31.24,31.15,31.19,388600.0,23.3696,23.422,23.3546,23.3845,388600.0
2007-05-01 13:45:00,31.18,31.2,31.15,31.18,266300.0,23.3771,23.392,23.3546,23.3771,266300.0
2007-05-01 13:50:00,31.18,31.22,31.17,31.2,161600.0,23.3771,23.407,23.3696,23.392,161600.0
2007-05-01 13:55:00,31.21,31.21,31.13,31.15,292900.0,23.3995,23.3995,23.3396,23.3546,292900.0
2007-05-01 14:00:00,31.15,31.18,31.08,31.11,209200.0,23.3546,23.3771,23.3021,23.3246,209200.0
2007-05-01 14:05:00,31.1,31.17,31.1,31.14,188300.0,23.3171,23.3696,23.3171,23.3471,188300.0
2007-05-01 14:10:00,31.15,31.15,31.08,31.12,261000.0,23.3546,23.3546,23.3021,23.3321,261000.0
2007-05-01 14:15:00,31.12,31.18,31.11,31.17,338100.0,23.3321,23.3771,23.3246,23.3696,338100.0
2007-05-01 14:20:00,31.18,31.37,31.17,31.26,845600.0,23.3771,23.5195,23.3696,23.437,845600.0
2007-05-01 14:25:00,31.25,31.26,31.16,31.17,420900.0,23.4295,23.437,23.3621,23.3696,420900.0
2007-05-01 14:30:00,31.17,31.17,31.11,31.13,512200.0,23.3696,23.3696,23.3246,23.3396,512200.0
2007-05-01 14:35:00,31.13,31.25,31.12,31.24,375300.0,23.3396,23.4295,23.3321,23.422,375300.0
2007-05-01 14:40:00,31.24,31.28,31.22,31.24,164100.0,23.422,23.452,23.407,23.422,164100.0
2007-05-01 14:45:00,31.24,31.26,31.22,31.24,78200.0,23.422,23.437,23.407,23.422,78200.0
2007-05-01 14:50:00,31.24,31.26,31.23,31.23,121600.0,23.422,23.437,23.4145,23.4145,121600.0
2007-05-01 14:55:00,31.23,31.29,31.23,31.29,69800.0,23.4145,23.4595,23.4145,23.4595,69800.0
2007-05-01 15:00:00,31.28,31.37,31.28,31.35,253400.0,23.452,23.5195,23.452,23.5045,253400.0
2007-05-01 15:05:00,31.34,31.34,31.27,31.28,284900.0,23.497,23.497,23.4445,23.452,284900.0
2007-05-01 15:10:00,31.29,31.34,31.28,31.33,203600.0,23.4595,23.497,23.452,23.4895,203600.0
2007-05-01 15:15:00,31.33,31.34,31.28,31.29,203600.0,23.4895,23.497,23.452,23.4595,203600.0
2007-05-01 15:20:00,31.29,31.3,31.25,31.27,182500.0,23.4595,23.467,23.4295,23.4445,182500.0
2007-05-01 15:25:00,31.27,31.27,31.22,31.24,178200.0,23.4445,23.4445,23.407,23.422,178200.0
2007-05-01 15:30:00,31.23,31.25,31.21,31.24,233600.0,23.4145,23.4295,23.3995,23.422,233600.0
2007-05-01 15:35:00,31.23,31.25,31.2,31.21,195300.0,23.4145,23.4295,23.392,23.3995,195300.0
2007-05-01 15:40:00,31.21,31.32,31.21,31.31,313800.0,23.3995,23.482,23.3995,23.4745,313800.0
2007-05-01 15:45:00,31.31,31.39,31.24,31.34,739500.0,23.4745,23.5345,23.422,23.497,739500.0
2007-05-01 15:50:00,31.34,31.36,31.31,31.36,530400.0,23.497,23.512,23.4745,23.512,530400.0
2007-05-01 15:55:00,31.36,31.44,31.34,31.39,917600.0,23.512,23.572,23.497,23.5345,917600.0
2007-05-02 09:30:00,31.45,31.5,31.39,31.47,325400.0,23.5795,23.617,23.5345,23.5945,325400.0
2007-05-02 09:35:00,31.47,31.56,31.45,31.47,223200.0,23.5945,23.662,23.5795,23.5945,223200.0
2007-05-02 09:40:00,31.48,31.53,31.41,31.45,224600.0,23.602,23.6395,23.5495,23.5795,224600.0
2007-05-02 09:45:00,31.45,31.7,31.43,31.53,529000.0,23.5795,23.7669,23.5645,23.6395,529000.0
2007-05-02 09:50:00,31.55,31.67,31.54,31.66,298300.0,23.6545,23.7444,23.647,23.7369,298300.0
2007-05-02 09:55:00,31.66,31.72,31.6,31.69,529400.0,23.7369,23.7819,23.6919,23.7594,529400.0
2007-05-02 10:00:00,31.69,31.81,31.69,31.8,415200.0,23.7594,23.8494,23.7594,23.8419,415200.0
2007-05-02 10:05:00,31.79,31.86,31.79,31.82,317100.0,23.8344,23.8869,23.8344,23.8569,317100.0
2007-05-02 10:10:00,31.82,31.9,31.82,31.9,546900.0,23.8569,23.9169,23.8569,23.9169,546900.0
2007-05-02 10:15:00,31.9,31.92,31.86,31.89,322900.0,23.9169,23.9319,23.8869,23.9094,322900.0
2007-05-02 10:20:00,31.89,31.92,31.87,31.87,391400.0,23.9094,23.9319,23.8944,23.8944,391400.0
2007-05-02 10:25:00,31.87,31.91,31.81,31.89,340200.0,23.8944,23.9244,23.8494,23.9094,340200.0
2007-05-02 10:30:00,31.89,31.93,31.77,31.93,571800.0,23.9094,23.9394,23.8194,23.9394,571800.0
2007-05-02 10:35:00,31.92,31.96,31.84,31.86,600700.0,23.9319,23.9619,23.8719,23.8869,600700.0
2007-05-02 10:40:00,31.87,31.91,31.84,31.88,364900.0,23.8944,23.9244,23.8719,23.9019,364900.0
2007-05-02 10:45:00,31.88,31.89,31.73,31.74,357400.0,23.9019,23.9094,23.7894,23.7969,357400.0
2007-05-02 10:50:00,31.75,31.8,31.7,31.76,518600.0,23.8044,23.8419,23.7669,23.8119,518600.0
2007-05-02 10:55:00,31.75,31.76,31.71,31.74,139300.0,23.8044,23.8119,23.7744,23.7969,139300.0
2007-05-02 11:00:00,31.75,31.81,31.68,31.68,502800.0,23.8044,23.8494,23.7519,23.7519,502800.0
2007-05-02 11:05:00,31.68,31.72,31.63,31.69,419700.0,23.7519,23.7819,23.7144,23.7594,419700.0
2007-05-02 11:10:00,31.7,31.77,31.66,31.77,349100.0,23.7669,23.8194,23.7369,23.8194,349100.0
2007-05-02 11:15:00,31.78,31.79,31.73,31.76,148000.0,23.8269,23.8344,23.7894,23.8119,148000.0
2007-05-02 11:20:00,31.75,31.77,31.72,31.73,245300.0,23.8044,23.8194,23.7819,23.7894,245300.0
2007-05-02 11:25:00,31.73,31.74,31.66,31.66,440500.0,23.7894,23.7969,23.7369,23.7369,440500.0
2007-05-02 11:30:00,31.66,31.69,31.64,31.64,410500.0,23.7369,23.7594,23.7219,23.7219,410500.0
2007-05-02 11:35:00,31.64,31.65,31.61,31.65,318800.0,23.7219,23.7294,23.6994,23.7294,318800.0
2007-05-02 11:40:00,31.64,31.68,31.62,31.66,244500.0,23.7219,23.7519,23.7069,23.7369,244500.0
2007-05-02 11:45:00,31.65,31.66,31.61,31.63,229600.0,23.7294,23.7369,23.6994,23.7144,229600.0
2007-05-02 11:50:00,31.64,31.67,31.64,31.67,333600.0,23.7219,23.7444,23.7219,23.7444,333600.0
2007-05-02 11:55:00,31.68,31.74,31.66,31.74,190100.0,23.7519,23.7969,23.7369,23.7969,190100.0
2007-05-02 12:00:00,31.74,31.8,31.74,31.75,591200.0,23.7969,23.8419,23.7969,23.8044,591200.0
2007-05-02 12:05:00,31.75,31.79,31.75,31.78,127100.0,23.8044,23.8344,23.8044,23.8269,127100.0
2007-05-02 12:10:00,31.79,31.85,31.78,31.85,273100.0,23.8344,23.8794,23.8269,23.8794,273100.0
2007-05-02 12:15:00,31.85,31.9,31.82,31.83,379200.0,23.8794,23.9169,23.8569,23.8644,379200.0
2007-05-02 12:20:00,31.83,31.87,31.82,31.86,134500.0,23.8644,23.8944,23.8569,23.8869,134500.0
2007-05-02 12:25:00,31.85,31.87,31.83,31.87,94500.0,23.8794,23.8944,23.8644,23.8944,94500.0
2007-05-02 12:30:00,31.87,31.89,31.84,31.85,69800.0,23.8944,23.9094,23.8719,23.8794,69800.0
2007-05-02 12:35:00,31.86,31.86,31.81,31.81,79700.0,23.8869,23.8869,23.8494,23.8494,79700.0
2007-05-02 12:40:00,31.81,31.83,31.79,31.8,101900.0,23.8494,23.8644,23.8344,23.8419,101900.0
2007-05-02 12:45:00,31.8,31.86,31.79,31.85,167800.0,23.8419,23.8869,23.8344,23.8794,167800.0
2007-05-02 12:50:00,31.85,31.94,31.84,31.94,171200.0,23.8794,23.9469,23.8719,23.9469,171200.0
2007-05-02 12:55:00,31.94,31.97,31.92,31.92,194400.0,23.9469,23.9693,23.9319,23.9319,194400.0
2007-05-02 13:00:00,31.93,32.0,31.92,32.0,470900.0,23.9394,23.9918,23.9319,23.9918,470900.0
2007-05-02 13:05:00,32.0,32.0,31.97,31.99,136300.0,23.9918,23.9918,23.9693,23.9843,136300.0
2007-05-02 13:10:00,31.98,32.0,31.96,31.97,176100.0,23.9768,23.9918,23.9619,23.9693,176100.0
2007-05-02 13:15:00,31.96,32.0,31.96,31.99,97600.0,23.9619,23.9918,23.9619,23.9843,97600.0
2007-05-02 13:20:00,31.99,32.0,31.98,32.0,152900.0,23.9843,23.9918,23.9768,23.9918,152900.0
2007-05-02 13:25:00,32.0,32.0,31.95,31.96,117100.0,23.9918,23.9918,23.9544,23.9619,117100.0
2007-05-02 13:30:00,31.95,32.0,31.93,31.99,107500.0,23.9544,23.9918,23.9394,23.9843,107500.0
2007-05-02 13:35:00,32.0,32.02,31.98,31.99,188300.0,23.9918,24.0068,23.9768,23.9843,188300.0
2007-05-02 13:40:00,32.0,32.0,31.93,31.96,488600.0,23.9918,23.9918,23.9394,23.9619,488600.0
2007-05-02 13:45:00,31.96,31.96,31.85,31.86,160700.0,23.9619,23.9619,23.8794,23.8869,160700.0
2007-05-02 13:50:00,31.86,31.9,31.86,31.9,88400.0,23.8869,23.9169,23.8869,23.9169,88400.0
2007-05-02 13:55:00,31.89,31.92,31.89,31.9,101600.0,23.9094,23.9319,23.9094,23.9169,101600.0
2007-05-02 14:00:00,31.9,31.91,31.84,31.86,107100.0,23.9169,23.9244,23.8719,23.8869,107100.0
2007-05-02 14:05:00,31.86,31.9,31.85,31.9,81500.0,23.8869,23.9169,23.8794,23.9169,81500.0
2007-05-02 14:10:00,31.9,31.92,31.89,31.92,115300.0,23.9169,23.9319,23.9094,23.9319,115300.0
2007-05-02 14:15:00,31.91,31.99,31.91,31.94,168100.0,23.9244,23.9843,23.9244,23.9469,168100.0
2007-05-02 14:20:00,31.94,31.97,31.93,31.94,72600.0,23.9469,23.9693,23.9394,23.9469,72600.0
2007-05-02 14:25:00,31.95,31.98,31.94,31.98,168100.0,23.9544,23.9768,23.9469,23.9768,168100.0
2007-05-02 14:30:00,31.97,31.98,31.9,31.91,101200.0,23.9693,23.9768,23.9169,23.9244,101200.0
2007-05-02 14:35:00,31.91,31.92,31.9,31.91,62600.0,23.9244,23.9319,23.9169,23.9244,62600.0
2007-05-02 14:40:00,31.91,31.92,31.9,31.92,51200.0,23.9244,23.9319,23.9169,23.9319,51200.0
2007-05-02 14:45:00,31.92,31.94,31.91,31.93,136900.0,23.9319,23.9469,23.9244,23.9394,136900.0
2007-05-02 14:50:00,31.94,31.99,31.93,31.98,286500.0,23.9469,23.9843,23.9394,23.9768,286500.0
2007-05-02 14:55:00,31.99,31.99,31.97,31.97,80200.0,23.9843,23.9843,23.9693,23.9693,80200.0
2007-05-02 15:00:00,31.98,32.01,31.97,32.01,283100.0,23.9768,23.9993,23.9693,23.9993,283100.0
2007-05-02 15:05:00,32.0,32.01,31.97,31.97,541400.0,23.9918,23.9993,23.9693,23.9693,541400.0
2007-05-02 15:10:00,31.97,32.0,31.96,31.96,155000.0,23.9693,23.9918,23.9619,23.9619,155000.0
2007-05-02 15:15:00,31.96,31.96,31.9,31.91,117000.0,23.9619,23.9619,23.9169,23.9244,117000.0
2007-05-02 15:20:00,31.91,31.91,31.85,31.86,345900.0,23.9244,23.9244,23.8794,23.8869,345900.0
2007-05-02 15:25:00,31.85,31.96,31.85,31.92,351400.0,23.8794,23.9619,23.8794,23.9319,351400.0
2007-05-02 15:30:00,31.92,31.93,31.89,31.9,73700.0,23.9319,23.9394,23.9094,23.9169,73700.0
2007-05-02 15:35:00,31.91,31.91,31.88,31.88,138000.0,23.9244,23.9244,23.9019,23.9019,138000.0
2007-05-02 15:40:00,31.88,31.94,31.88,31.94,251300.0,23.9019,23.9469,23.9019,23.9469,251300.0
2007-05-02 15:45:00,31.94,32.0,31.92,31.97,534200.0,23.9469,23.9918,23.9319,23.9693,534200.0
2007-05-02 15:50:00,31.97,31.97,31.84,31.86,269000.0,23.9693,23.9693,23.8719,23.8869,269000.0
2007-05-02 15:55:00,31.86,31.93,31.85,31.91,416500.0,23.8869,23.9394,23.8794,23.9244,416500.0
2007-05-03 09:30:00,31.93,32.08,31.86,31.96,310500.0,23.9394,24.0518,23.8869,23.9619,310500.0
2007-05-03 09:35:00,31.96,32.05,31.85,31.98,202700.0,23.9619,24.0293,23.8794,23.9768,202700.0
2007-05-03 09:40:00,31.97,32.07,31.95,32.0,437700.0,23.9693,24.0443,23.9544,23.9918,437700.0
2007-05-03 09:45:00,32.0,32.03,31.97,31.98,245300.0,23.9918,24.0143,23.9693,23.9768,245300.0
2007-05-03 09:50:00,31.99,32.08,31.97,32.06,196000.0,23.9843,24.0518,23.9693,24.0368,196000.0
2007-05-03 09:55:00,32.08,32.09,32.02,32.05,251400.0,24.0518,24.0593,24.0068,24.0293,251400.0
2007-05-03 10:00:00,32.05,32.1,31.95,31.96,327600.0,24.0293,24.0668,23.9544,23.9619,327600.0
2007-05-03 10:05:00,31.96,31.96,31.91,31.93,252800.0,23.9619,23.9619,23.9244,23.9394,252800.0
2007-05-03 10:10:00,31.93,32.0,31.9,31.96,413200.0,23.9394,23.9918,23.9169,23.9619,413200.0
2007-05-03 10:15:00,31.96,32.0,31.94,32.0,183100.0,23.9619,23.9918,23.9469,23.9918,183100.0
2007-05-03 10:20:00,32.0,32.01,31.9,31.94,242300.0,23.9918,23.9993,23.9169,23.9469,242300.0
2007-05-03 10:25:00,31.93,31.94,31.88,31.92,300500.0,23.9394,23.9469,23.9019,23.9319,300500.0
2007-05-03 10:30:00,31.92,31.92,31.83,31.84,304300.0,23.9319,23.9319,23.8644,23.8719,304300.0
2007-05-03 10:35:00,31.84,31.89,31.83,31.86,235400.0,23.8719,23.9094,23.8644,23.8869,235400.0
2007-05-03 10:40:00,31.87,31.97,31.85,31.96,293300.0,23.8944,23.9693,23.8794,23.9619,293300.0
2007-05-03 10:45:00,31.96,32.0,31.93,31.97,284800.0,23.9619,23.9918,23.9394,23.9693,284800.0
2007-05-03 10:50:00,31.97,32.07,31.97,32.06,364200.0,23.9693,24.0443,23.9693,24.0368,364200.0
2007-05-03 10:55:00,32.06,32.09,32.02,32.05,276800.0,24.0368,24.0593,24.0068,24.0293,276800.0
2007-05-03 11:00:00,32.05,32.11,32.02,32.07,259900.0,24.0293,24.0743,24.0068,24.0443,259900.0
2007-05-03 11:05:00,32.07,32.07,32.0,32.0,108800.0,24.0443,24.0443,23.9918,23.9918,108800.0
2007-05-03 11:10:00,32.01,32.11,31.98,32.11,233500.0,23.9993,24.0743,23.9768,24.0743,233500.0
2007-05-03 11:15:00,32.11,32.17,32.09,32.14,281500.0,24.0743,24.1193,24.0593,24.0968,281500.0
2007-05-03 11:20:00,32.13,32.18,32.12,32.18,108800.0,24.0893,24.1268,24.0818,24.1268,108800.0
2007-05-03 11:25:00,32.17,32.19,32.12,32.19,336900.0,24.1193,24.1343,24.0818,24.1343,336900.0
2007-05-03 11:30:00,32.19,32.23,32.13,32.23,642000.0,24.1343,24.1643,24.0893,24.1643,642000.0
2007-05-03 11:35:00,32.23,32.27,32.22,32.22,371000.0,24.1643,24.1943,24.1568,24.1568,371000.0
2007-05-03 11:40:00,32.22,32.3,32.21,32.28,189100.0,24.1568,24.2168,24.1493,24.2018,189100.0
2007-05-03 11:45:00,32.29,32.32,32.28,32.3,194400.0,24.2093,24.2318,24.2018,24.2168,194400.0
2007-05-03 11:50:00,32.3,32.32,32.27,32.29,155700.0,24.2168,24.2318,24.1943,24.2093,155700.0
2007-05-03 11:55:00,32.29,32.3,32.26,32.27,102900.0,24.2093,24.2168,24.1868,24.1943,102900.0
2007-05-03 12:00:00,32.28,32.3,32.25,32.25,119900.0,24.2018,24.2168,24.1793,24.1793,119900.0
2007-05-03 12:05:00,32.25,32.27,32.22,32.25,111000.0,24.1793,24.1943,24.1568,24.1793,111000.0
2007-05-03 12:10:00,32.25,32.25,32.21,32.23,151500.0,24.1793,24.1793,24.1493,24.1643,151500.0
2007-05-03 12:15:00,32.23,32.27,32.23,32.26,79800.0,24.1643,24.1943,24.1643,24.1868,79800.0
2007-05-03 12:20:00,32.26,32.26,32.24,32.26,84500.0,24.1868,24.1868,24.1718,24.1868,84500.0
2007-05-03 12:25:00,32.26,32.27,32.22,32.22,153100.0,24.1868,24.1943,24.1568,24.1568,153100.0
2007-05-03 12:30:00,32.22,32.24,32.21,32.21,98300.0,24.1568,24.1718,24.1493,24.1493,98300.0
2007-05-03 12:35:00,32.21,32.24,32.21,32.24,99200.0,24.1493,24.1718,24.1493,24.1718,99200.0
2007-05-03 12:40:00,32.24,32.26,32.23,32.25,101300.0,24.1718,24.1868,24.1643,24.1793,101300.0
2007-05-03 12:45:00,32.25,32.3,32.25,32.29,118100.0,24.1793,24.2168,24.1793,24.2093,118100.0
2007-05-03 12:50:00,32.3,32.45,32.29,32.43,319100.0,24.2168,24.3292,24.2093,24.3142,319100.0
2007-05-03 12:55:00,32.43,32.44,32.36,32.37,107200.0,24.3142,24.3217,24.2618,24.2692,107200.0
2007-05-03 13:00:00,32.36,32.39,32.35,32.35,81300.0,24.2618,24.2842,24.2543,24.2543,81300.0
2007-05-03 13:05:00,32.35,32.38,32.35,32.37,98800.0,24.2543,24.2767,24.2543,24.2692,98800.0
2007-05-03 13:10:00,32.37,32.38,32.35,32.35,93500.0,24.2692,24.2767,24.2543,24.2543,93500.0
2007-05-03 13:15:00,32.35,32.44,32.32,32.42,325800.0,24.2543,24.3217,24.2318,24.3067,325800.0
2007-05-03 13:20:00,32.41,32.42,32.35,32.4,367700.0,24.2992,24.3067,24.2543,24.2917,367700.0
2007-05-03 13:25:00,32.4,32.42,32.38,32.4,104500.0,24.2917,24.3067,24.2767,24.2917,104500.0
2007-05-03 13:30:00,32.39,32.41,32.37,32.4,147300.0,24.2842,24.2992,24.2692,24.2917,147300.0
2007-05-03 13:35:00,32.39,32.43,32.38,32.43,100200.0,24.2842,24.3142,24.2767,24.3142,100200.0
2007-05-03 13:40:00,32.42,32.43,32.39,32.4,700500.0,24.3067,24.3142,24.2842,24.2917,700500.0
2007-05-03 13:45:00,32.4,32.41,32.37,32.4,354000.0,24.2917,24.2992,24.2692,24.2917,354000.0
2007-05-03 13:50:00,32.39,32.44,32.38,32.43,242700.0,24.2842,24.3217,24.2767,24.3142,242700.0
2007-05-03 13:55:00,32.43,32.44,32.38,32.42,393200.0,24.3142,24.3217,24.2767,24.3067,393200.0
2007-05-03 14:00:00,32.41,32.43,32.4,32.41,165900.0,24.2992,24.3142,24.2917,24.2992,165900.0
2007-05-03 14:05:00,32.41,32.42,32.39,32.4,252200.0,24.2992,24.3067,24.2842,24.2917,252200.0
2007-05-03 14:10:00,32.4,32.45,32.39,32.41,271000.0,24.2917,24.3292,24.2842,24.2992,271000.0
2007-05-03 14:15:00,32.42,32.43,32.39,32.4,183500.0,24.3067,24.3142,24.2842,24.2917,183500.0
2007-05-03 14:20:00,32.4,32.42,32.38,32.4,214000.0,24.2917,24.3067,24.2767,24.2917,214000.0
2007-05-03 14:25:00,32.4,32.42,32.39,32.41,97300.0,24.2917,24.3067,24.2842,24.2992,97300.0
2007-05-03 14:30:00,32.42,32.42,32.39,32.4,181000.0,24.3067,24.3067,24.2842,24.2917,181000.0
2007-05-03 14:35:00,32.4,32.41,32.35,32.4,253700.0,24.2917,24.2992,24.2543,24.2917,253700.0
2007-05-03 14:40:00,32.4,32.41,32.37,32.38,75000.0,24.2917,24.2992,24.2692,24.2767,75000.0
2007-05-03 14:45:00,32.37,32.38,32.35,32.36,60900.0,24.2692,24.2767,24.2543,24.2618,60900.0
2007-05-03 14:50:00,32.37,32.44,32.36,32.38,196300.0,24.2692,24.3217,24.2618,24.2767,196300.0
2007-05-03 14:55:00,32.39,32.41,32.37,32.41,176800.0,24.2842,24.2992,24.2692,24.2992,176800.0
2007-05-03 15:00:00,32.41,32.41,32.38,32.4,127700.0,24.2992,24.2992,24.2767,24.2917,127700.0
2007-05-03 15:05:00,32.4,32.4,32.38,32.38,118800.0,24.2917,24.2917,24.2767,24.2767,118800.0
2007-05-03 15:10:00,32.38,32.39,32.33,32.34,85500.0,24.2767,24.2842,24.2393,24.2468,85500.0
2007-05-03 15:15:00,32.33,32.4,32.33,32.39,216800.0,24.2393,24.2917,24.2393,24.2842,216800.0
2007-05-03 15:20:00,32.39,32.39,32.35,32.35,96800.0,24.2842,24.2842,24.2543,24.2543,96800.0
2007-05-03 15:25:00,32.36,32.41,32.35,32.4,294300.0,24.2618,24.2992,24.2543,24.2917,294300.0
2007-05-03 15:30:00,32.4,32.41,32.39,32.4,256400.0,24.2917,24.2992,24.2842,24.2917,256400.0
2007-05-03 15:35:00,32.4,32.41,32.36,32.36,185300.0,24.2917,24.2992,24.2618,24.2618,185300.0
2007-05-03 15:40:00,32.37,32.38,32.35,32.37,120600.0,24.2692,24.2767,24.2543,24.2692,120600.0
2007-05-03 15:45:00,32.38,32.41,32.36,32.4,262100.0,24.2767,24.2992,24.2618,24.2917,262100.0
2007-05-03 15:50:00,32.39,32.4,32.36,32.37,230700.0,24.2842,24.2917,24.2618,24.2692,230700.0
2007-05-03 15:55:00,32.37,32.37,32.27,32.28,522600.0,24.2692,24.2692,24.1943,24.2018,522600.0
2007-05-04 09:30:00,32.45,32.5,32.26,32.26,295900.0,24.3292,24.3667,24.1868,24.1868,295900.0
2007-05-04 09:35:00,32.26,32.33,32.26,32.29,189600.0,24.1868,24.2393,24.1868,24.2093,189600.0
2007-05-04 09:40:00,32.28,32.38,32.26,32.35,421400.0,24.2018,24.2767,24.1868,24.2543,421400.0
2007-05-04 09:45:00,32.35,32.41,32.3,32.3,289600.0,24.2543,24.2992,24.2168,24.2168,289600.0
2007-05-04 09:50:00,32.31,32.38,32.31,32.35,417400.0,24.2243,24.2767,24.2243,24.2543,417400.0
2007-05-04 09:55:00,32.35,32.36,32.31,32.35,211000.0,24.2543,24.2618,24.2243,24.2543,211000.0
2007-05-04 10:00:00,32.35,32.36,32.33,32.35,337900.0,24.2543,24.2618,24.2393,24.2543,337900.0
2007-05-04 10:05:00,32.34,32.36,32.33,32.35,184300.0,24.2468,24.2618,24.2393,24.2543,184300.0
2007-05-04 10:10:00,32.35,32.42,32.35,32.4,455800.0,24.2543,24.3067,24.2543,24.2917,455800.0
2007-05-04 10:15:00,32.39,32.41,32.38,32.4,285900.0,24.2842,24.2992,24.2767,24.2917,285900.0
2007-05-04 10:20:00,32.4,32.52,32.4,32.48,486400.0,24.2917,24.3817,24.2917,24.3517,486400.0
2007-05-04 10:25:00,32.48,32.49,32.41,32.42,214500.0,24.3517,24.3592,24.2992,24.3067,214500.0
2007-05-04 10:30:00,32.42,32.49,32.38,32.44,306600.0,24.3067,24.3592,24.2767,24.3217,306600.0
2007-05-04 10:35:00,32.44,32.47,32.4,32.44,194800.0,24.3217,24.3442,24.2917,24.3217,194800.0
2007-05-04 10:40:00,32.44,32.47,32.41,32.46,151700.0,24.3217,24.3442,24.2992,24.3367,151700.0
2007-05-04 10:45:00,32.46,32.53,32.46,32.53,242400.0,24.3367,24.3892,24.3367,24.3892,242400.0
2007-05-04 10:50:00,32.53,32.58,32.49,32.57,546300.0,24.3892,24.4267,24.3592,24.4192,546300.0
2007-05-04 10:55:00,32.56,32.65,32.56,32.64,533400.0,24.4117,24.4792,24.4117,24.4717,533400.0
2007-05-04 11:00:00,32.64,32.65,32.56,32.56,610400.0,24.4717,24.4792,24.4117,24.4117,610400.0
2007-05-04 11:05:00,32.57,32.61,32.55,32.61,346900.0,24.4192,24.4492,24.4042,24.4492,346900.0
2007-05-04 11:10:00,32.61,32.62,32.57,32.57,370200.0,24.4492,24.4567,24.4192,24.4192,370200.0
2007-05-04 11:15:00,32.56,32.57,32.52,32.57,168000.0,24.4117,24.4192,24.3817,24.4192,168000.0
2007-05-04 11:20:00,32.56,32.65,32.52,32.59,323100.0,24.4117,24.4792,24.3817,24.4342,323100.0
2007-05-04 11:25:00,32.59,32.6,32.53,32.6,290800.0,24.4342,24.4417,24.3892,24.4417,290800.0
2007-05-04 11:30:00,32.6,32.63,32.56,32.57,183900.0,24.4417,24.4642,24.4117,24.4192,183900.0
2007-05-04 11:35:00,32.57,32.63,32.56,32.6,280900.0,24.4192,24.4642,24.4117,24.4417,280900.0
2007-05-04 11:40:00,32.6,32.7,32.59,32.65,530700.0,24.4417,24.5167,24.4342,24.4792,530700.0
2007-05-04 11:45:00,32.66,32.68,32.56,32.61,455200.0,24.4867,24.5017,24.4117,24.4492,455200.0
2007-05-04 11:50:00,32.6,32.6,32.55,32.57,118500.0,24.4417,24.4417,24.4042,24.4192,118500.0
2007-05-04 11:55:00,32.57,32.59,32.45,32.51,294200.0,24.4192,24.4342,24.3292,24.3742,294200.0
2007-05-04 12:00:00,32.52,32.56,32.47,32.53,347100.0,24.3817,24.4117,24.3442,24.3892,347100.0
2007-05-04 12:05:00,32.53,32.57,32.5,32.55,513200.0,24.3892,24.4192,24.3667,24.4042,513200.0
2007-05-04 12:10:00,32.55,32.55,32.48,32.51,303700.0,24.4042,24.4042,24.3517,24.3742,303700.0
2007-05-04 12:15:00,32.51,32.51,32.45,32.48,249800.0,24.3742,24.3742,24.3292,24.3517,249800.0
2007-05-04 12:20:00,32.47,32.52,32.4,32.41,293800.0,24.3442,24.3817,24.2917,24.2992,293800.0
2007-05-04 12:25:00,32.41,32.43,32.34,32.39,411200.0,24.2992,24.3142,24.2468,24.2842,411200.0
2007-05-04 12:30:00,32.39,32.4,32.22,32.29,520400.0,24.2842,24.2917,24.1568,24.2093,520400.0
2007-05-04 12:35:00,32.29,32.3,32.2,32.28,288500.0,24.2093,24.2168,24.1418,24.2018,288500.0
2007-05-04 12:40:00,32.28,32.41,32.27,32.34,286600.0,24.2018,24.2992,24.1943,24.2468,286600.0
2007-05-04 12:45:00,32.34,32.35,32.17,32.35,327400.0,24.2468,24.2543,24.1193,24.2543,327400.0
2007-05-04 12:50:00,32.24,32.37,32.23,32.34,312800.0,24.1718,24.2692,24.1643,24.2468,312800.0
2007-05-04 12:55:00,32.33,32.33,32.22,32.27,164700.0,24.2393,24.2393,24.1568,24.1943,164700.0
2007-05-04 13:00:00,32.28,32.29,32.2,32.2,141100.0,24.2018,24.2093,24.1418,24.1418,141100.0
2007-05-04 13:05:00,32.2,32.21,32.13,32.14,163700.0,24.1418,24.1493,24.0893,24.0968,163700.0
2007-05-04 13:10:00,32.15,32.2,32.11,32.12,247800.0,24.1043,24.1418,24.0743,24.0818,247800.0
2007-05-04 13:15:00,32.12,32.2,32.11,32.14,118100.0,24.0818,24.1418,24.0743,24.0968,118100.0
2007-05-04 13:20:00,32.14,32.26,32.13,32.24,159200.0,24.0968,24.1868,24.0893,24.1718,159200.0
2007-05-04 13:25:00,32.24,32.28,32.17,32.26,165500.0,24.1718,24.2018,24.1193,24.1868,165500.0
2007-05-04 13:30:00,32.26,32.31,32.26,32.31,109600.0,24.1868,24.2243,24.1868,24.2243,109600.0
2007-05-04 13:35:00,32.31,32.32,32.27,32.32,67900.0,24.2243,24.2318,24.1943,24.2318,67900.0
2007-05-04 13:40:00,32.32,32.39,32.31,32.37,121000.0,24.2318,24.2842,24.2243,24.2692,121000.0
2007-05-04 13:45:00,32.38,32.39,32.33,32.38,237100.0,24.2767,24.2842,24.2393,24.2767,237100.0
2007-05-04 13:50:00,32.38,32.4,32.34,32.34,269500.0,24.2767,24.2917,24.2468,24.2468,269500.0
2007-05-04 13:55:00,32.34,32.34,32.26,32.27,184400.0,24.2468,24.2468,24.1868,24.1943,184400.0
2007-05-04 14:00:00,32.27,32.4,32.27,32.38,415500.0,24.1943,24.2917,24.1943,24.2767,415500.0
2007-05-04 14:05:00,32.38,32.38,32.31,32.34,181600.0,24.2767,24.2767,24.2243,24.2468,181600.0
2007-05-04 14:10:00,32.34,32.36,32.32,32.32,120100.0,24.2468,24.2618,24.2318,24.2318,120100.0
2007-05-04 14:15:00,32.33,32.34,32.27,32.27,158400.0,24.2393,24.2468,24.1943,24.1943,158400.0
2007-05-04 14:20:00,32.27,32.32,32.23,32.29,131900.0,24.1943,24.2318,24.1643,24.2093,131900.0
2007-05-04 14:25:00,32.28,32.39,32.26,32.36,286500.0,24.2018,24.2842,24.1868,24.2618,286500.0
2007-05-04 14:30:00,32.36,32.39,32.35,32.39,221500.0,24.2618,24.2842,24.2543,24.2842,221500.0
2007-05-04 14:35:00,32.39,32.39,32.31,32.36,263600.0,24.2842,24.2842,24.2243,24.2618,263600.0
2007-05-04 14:40:00,32.36,32.5,32.35,32.46,254900.0,24.2618,24.3667,24.2543,24.3367,254900.0
2007-05-04 14:45:00,32.46,32.47,32.39,32.39,174400.0,24.3367,24.3442,24.2842,24.2842,174400.0
2007-05-04 14:50:00,32.39,32.39,32.31,32.32,126400.0,24.2842,24.2842,24.2243,24.2318,126400.0
2007-05-04 14:55:00,32.32,32.34,32.27,32.34,132700.0,24.2318,24.2468,24.1943,24.2468,132700.0
2007-05-04 15:00:00,32.33,32.36,32.31,32.36,162600.0,24.2393,24.2618,24.2243,24.2618,162600.0
2007-05-04 15:05:00,32.36,32.38,32.33,32.38,59300.0,24.2618,24.2767,24.2393,24.2767,59300.0
2007-05-04 15:10:00,32.38,32.39,32.35,32.37,127800.0,24.2767,24.2842,24.2543,24.2692,127800.0
2007-05-04 15:15:00,32.37,32.38,32.36,32.37,53900.0,24.2692,24.2767,24.2618,24.2692,53900.0
2007-05-04 15:20:00,32.38,32.39,32.34,32.34,95100.0,24.2767,24.2842,24.2468,24.2468,95100.0
2007-05-04 15:25:00,32.35,32.38,32.33,32.34,108100.0,24.2543,24.2767,24.2393,24.2468,108100.0
2007-05-04 15:30:00,32.34,32.36,32.33,32.34,82200.0,24.2468,24.2618,24.2393,24.2468,82200.0
2007-05-04 15:35:00,32.35,32.35,32.28,32.28,132100.0,24.2543,24.2543,24.2018,24.2018,132100.0
2007-05-04 15:40:00,32.28,32.36,32.24,32.25,276600.0,24.2018,24.2618,24.1718,24.1793,276600.0
2007-05-04 15:45:00,32.25,32.28,32.22,32.24,192200.0,24.1793,24.2018,24.1568,24.1718,192200.0
2007-05-04 15:50:00,32.24,32.31,32.19,32.26,461100.0,24.1718,24.2243,24.1343,24.1868,461100.0
2007-05-04 15:55:00,32.26,32.3,32.21,32.26,418800.0,24.1868,24.2168,24.1493,24.1868,418800.0
2007-05-07 09:30:00,32.11,32.11,31.99,31.99,484200.0,24.0743,24.0743,23.9843,23.9843,484200.0
2007-05-07 09:35:00,32.0,32.07,31.99,32.01,192700.0,23.9918,24.0443,23.9843,23.9993,192700.0
2007-05-07 09:40:00,32.02,32.05,32.01,32.03,272500.0,24.0068,24.0293,23.9993,24.0143,272500.0
2007-05-07 09:45:00,32.03,32.05,32.01,32.02,262500.0,24.0143,24.0293,23.9993,24.0068,262500.0
2007-05-07 09:50:00,32.02,32.15,32.02,32.07,268500.0,24.0068,24.1043,24.0068,24.0443,268500.0
2007-05-07 09:55:00,32.07,32.15,32.07,32.13,179100.0,24.0443,24.1043,24.0443,24.0893,179100.0
2007-05-07 10:00:00,32.13,32.13,32.05,32.07,158600.0,24.0893,24.0893,24.0293,24.0443,158600.0
2007-05-07 10:05:00,32.06,32.09,32.02,32.03,109300.0,24.0368,24.0593,24.0068,24.0143,109300.0
2007-05-07 10:10:00,32.02,32.09,32.02,32.06,175100.0,24.0068,24.0593,24.0068,24.0368,175100.0
2007-05-07 10:15:00,32.07,32.08,32.01,32.04,129200.0,24.0443,24.0518,23.9993,24.0218,129200.0
2007-05-07 10:20:00,32.04,32.11,32.03,32.1,121000.0,24.0218,24.0743,24.0143,24.0668,121000.0
2007-05-07 10:25:00,32.09,32.1,32.06,32.1,59700.0,24.0593,24.0668,24.0368,24.0668,59700.0
2007-05-07 10:30:00,32.1,32.23,32.09,32.16,436500.0,24.0668,24.1643,24.0593,24.1118,436500.0
2007-05-07 10:35:00,32.17,32.17,32.12,32.13,128400.0,24.1193,24.1193,24.0818,24.0893,128400.0
2007-05-07 10:40:00,32.13,32.24,32.13,32.24,156100.0,24.0893,24.1718,24.0893,24.1718,156100.0
2007-05-07 10:45:00,32.24,32.25,32.15,32.17,137300.0,24.1718,24.1793,24.1043,24.1193,137300.0
2007-05-07 10:50:00,32.16,32.27,32.16,32.24,553600.0,24.1118,24.1943,24.1118,24.1718,553600.0
2007-05-07 10:55:00,32.23,32.25,32.18,32.2,219000.0,24.1643,24.1793,24.1268,24.1418,219000.0
2007-05-07 11:00:00,32.2,32.21,32.15,32.18,128200.0,24.1418,24.1493,24.1043,24.1268,128200.0
2007-05-07 11:05:00,32.18,32.21,32.15,32.16,176600.0,24.1268,24.1493,24.1043,24.1118,176600.0
2007-05-07 11:10:00,32.16,32.18,32.16,32.18,106600.0,24.1118,24.1268,24.1118,24.1268,106600.0
2007-05-07 11:15:00,32.18,32.18,32.14,32.16,378100.0,24.1268,24.1268,24.0968,24.1118,378100.0
2007-05-07 11:20:00,32.17,32.18,32.16,32.18,120400.0,24.1193,24.1268,24.1118,24.1268,120400.0
2007-05-07 11:25:00,32.19,32.23,32.16,32.19,141000.0,24.1343,24.1643,24.1118,24.1343,141000.0
2007-05-07 11:30:00,32.18,32.21,32.15,32.2,202800.0,24.1268,24.1493,24.1043,24.1418,202800.0
2007-05-07 11:35:00,32.2,32.22,32.19,32.22,226700.0,24.1418,24.1568,24.1343,24.1568,226700.0
2007-05-07 11:40:00,32.21,32.22,32.18,32.21,107900.0,24.1493,24.1568,24.1268,24.1493,107900.0
2007-05-07 11:45:00,32.21,32.22,32.18,32.19,81200.0,24.1493,24.1568,24.1268,24.1343,81200.0
2007-05-07 11:50:00,32.2,32.2,32.17,32.19,120300.0,24.1418,24.1418,24.1193,24.1343,120300.0
2007-05-07 11:55:00,32.18,32.2,32.17,32.2,122100.0,24.1268,24.1418,24.1193,24.1418,122100.0
2007-05-07 12:00:00,32.2,32.27,32.19,32.21,478600.0,24.1418,24.1943,24.1343,24.1493,478600.0
2007-05-07 12:05:00,32.22,32.27,32.21,32.26,80800.0,24.1568,24.1943,24.1493,24.1868,80800.0
2007-05-07 12:10:00,32.26,32.28,32.21,32.22,171400.0,24.1868,24.2018,24.1493,24.1568,171400.0
2007-05-07 12:15:00,32.22,32.24,32.21,32.21,90100.0,24.1568,24.1718,24.1493,24.1493,90100.0
2007-05-07 12:20:00,32.22,32.23,32.17,32.18,169700.0,24.1568,24.1643,24.1193,24.1268,169700.0
2007-05-07 12:25:00,32.18,32.19,32.14,32.18,127300.0,24.1268,24.1343,24.0968,24.1268,127300.0
2007-05-07 12:30:00,32.18,32.19,32.15,32.17,38100.0,24.1268,24.1343,24.1043,24.1193,38100.0
2007-05-07 12:35:00,32.16,32.18,32.15,32.16,56700.0,24.1118,24.1268,24.1043,24.1118,56700.0
2007-05-07 12:40:00,32.16,32.17,32.15,32.16,48700.0,24.1118,24.1193,24.1043,24.1118,48700.0
2007-05-07 12:45:00,32.16,32.22,32.16,32.21,179300.0,24.1118,24.1568,24.1118,24.1493,179300.0
2007-05-07 12:50:00,32.22,32.22,32.15,32.16,94500.0,24.1568,24.1568,24.1043,24.1118,94500.0
2007-05-07 12:55:00,32.15,32.18,32.14,32.17,49100.0,24.1043,24.1268,24.0968,24.1193,49100.0
2007-05-07 13:00:00,32.17,32.2,32.16,32.19,54100.0,24.1193,24.1418,24.1118,24.1343,54100.0
2007-05-07 13:05:00,32.19,32.19,32.15,32.15,80800.0,24.1343,24.1343,24.1043,24.1043,80800.0
2007-05-07 13:10:00,32.15,32.17,32.14,32.16,67900.0,24.1043,24.1193,24.0968,24.1118,67900.0
2007-05-07 13:15:00,32.16,32.16,32.09,32.11,147200.0,24.1118,24.1118,24.0593,24.0743,147200.0
2007-05-07 13:20:00,32.11,32.13,32.09,32.1,230600.0,24.0743,24.0893,24.0593,24.0668,230600.0
2007-05-07 13:25:00,32.1,32.13,32.09,32.11,86000.0,24.0668,24.0893,24.0593,24.0743,86000.0
2007-05-07 13:30:00,32.11,32.14,32.09,32.13,200100.0,24.0743,24.0968,24.0593,24.0893,200100.0
2007-05-07 13:35:00,32.12,32.15,32.09,32.14,142200.0,24.0818,24.1043,24.0593,24.0968,142200.0
2007-05-07 13:40:00,32.14,32.14,32.11,32.13,71000.0,24.0968,24.0968,24.0743,24.0893,71000.0
2007-05-07 13:45:00,32.13,32.17,32.13,32.14,69900.0,24.0893,24.1193,24.0893,24.0968,69900.0
2007-05-07 13:50:00,32.13,32.18,32.13,32.16,94300.0,24.0893,24.1268,24.0893,24.1118,94300.0
2007-05-07 13:55:00,32.17,32.18,32.11,32.13,100200.0,24.1193,24.1268,24.0743,24.0893,100200.0
2007-05-07 14:00:00,32.13,32.2,32.12,32.19,88900.0,24.0893,24.1418,24.0818,24.1343,88900.0
2007-05-07 14:05:00,32.2,32.2,32.14,32.15,57200.0,24.1418,24.1418,24.0968,24.1043,57200.0
2007-05-07 14:10:00,32.15,32.18,32.14,32.14,89200.0,24.1043,24.1268,24.0968,24.0968,89200.0
2007-05-07 14:15:00,32.14,32.25,32.14,32.24,285400.0,24.0968,24.1793,24.0968,24.1718,285400.0
2007-05-07 14:20:00,32.24,32.25,32.17,32.17,163800.0,24.1718,24.1793,24.1193,24.1193,163800.0
2007-05-07 14:25:00,32.17,32.23,32.16,32.21,91700.0,24.1193,24.1643,24.1118,24.1493,91700.0
2007-05-07 14:30:00,32.22,32.23,32.19,32.2,214000.0,24.1568,24.1643,24.1343,24.1418,214000.0
2007-05-07 14:35:00,32.2,32.23,32.19,32.22,435600.0,24.1418,24.1643,24.1343,24.1568,435600.0
2007-05-07 14:40:00,32.21,32.23,32.21,32.23,20600.0,24.1493,24.1643,24.1493,24.1643,20600.0
2007-05-07 14:45:00,32.23,32.26,32.22,32.25,172800.0,24.1643,24.1868,24.1568,24.1793,172800.0
2007-05-07 14:50:00,32.26,32.26,32.23,32.24,50500.0,24.1868,24.1868,24.1643,24.1718,50500.0
2007-05-07 14:55:00,32.24,32.25,32.23,32.24,66200.0,24.1718,24.1793,24.1643,24.1718,66200.0
2007-05-07 15:00:00,32.24,32.25,32.24,32.24,33500.0,24.1718,24.1793,24.1718,24.1718,33500.0
2007-05-07 15:05:00,32.24,32.25,32.24,32.24,190900.0,24.1718,24.1793,24.1718,24.1718,190900.0
2007-05-07 15:10:00,32.24,32.24,32.21,32.22,85500.0,24.1718,24.1718,24.1493,24.1568,85500.0
2007-05-07 15:15:00,32.23,32.26,32.22,32.25,109900.0,24.1643,24.1868,24.1568,24.1793,109900.0
2007-05-07 15:20:00,32.25,32.3,32.24,32.3,187100.0,24.1793,24.2168,24.1718,24.2168,187100.0
2007-05-07 15:25:00,32.3,32.3,32.26,32.28,330600.0,24.2168,24.2168,24.1868,24.2018,330600.0
2007-05-07 15:30:00,32.29,32.29,32.27,32.28,110500.0,24.2093,24.2093,24.1943,24.2018,110500.0
2007-05-07 15:35:00,32.28,32.28,32.24,32.25,199600.0,24.2018,24.2018,24.1718,24.1793,199600.0
2007-05-07 15:40:00,32.25,32.26,32.24,32.24,131500.0,24.1793,24.1868,24.1718,24.1718,131500.0
2007-05-07 15:45:00,32.24,32.26,32.23,32.24,144200.0,24.1718,24.1868,24.1643,24.1718,144200.0
2007-05-07 15:50:00,32.24,32.26,32.22,32.22,231800.0,24.1718,24.1868,24.1568,24.1568,231800.0
2007-05-07 15:55:00,32.22,32.26,32.2,32.24,686700.0,24.1568,24.1868,24.1418,24.1718,686700.0
2007-05-08 09:30:00,32.24,32.24,32.1,32.18,218700.0,24.1718,24.1718,24.0668,24.1268,218700.0
2007-05-08 09:35:00,32.18,32.19,32.15,32.17,100500.0,24.1268,24.1343,24.1043,24.1193,100500.0
2007-05-08 09:40:00,32.16,32.24,32.12,32.23,131800.0,24.1118,24.1718,24.0818,24.1643,131800.0
2007-05-08 09:45:00,32.22,32.22,32.1,32.13,154500.0,24.1568,24.1568,24.0668,24.0893,154500.0
2007-05-08 09:50:00,32.13,32.14,31.99,32.03,247800.0,24.0893,24.0968,23.9843,24.0143,247800.0
2007-05-08 09:55:00,32.04,32.04,31.9,32.01,347600.0,24.0218,24.0218,23.9169,23.9993,347600.0
2007-05-08 10:00:00,32.01,32.14,31.99,32.0,499400.0,23.9993,24.0968,23.9843,23.9918,499400.0
2007-05-08 10:05:00,32.0,32.01,31.84,31.89,508500.0,23.9918,23.9993,23.8719,23.9094,508500.0
2007-05-08 10:10:00,31.89,31.93,31.87,31.92,418100.0,23.9094,23.9394,23.8944,23.9319,418100.0
2007-05-08 10:15:00,31.92,32.0,31.92,31.93,198700.0,23.9319,23.9918,23.9319,23.9394,198700.0
2007-05-08 10:20:00,31.93,31.96,31.91,31.92,218300.0,23.9394,23.9619,23.9244,23.9319,218300.0
2007-05-08 10:25:00,31.92,31.92,31.85,31.88,355200.0,23.9319,23.9319,23.8794,23.9019,355200.0
2007-05-08 10:30:00,31.88,31.92,31.88,31.9,301200.0,23.9019,23.9319,23.9019,23.9169,301200.0
2007-05-08 10:35:00,31.9,31.9,31.86,31.87,204400.0,23.9169,23.9169,23.8869,23.8944,204400.0
2007-05-08 10:40:00,31.86,31.86,31.78,31.79,261200.0,23.8869,23.8869,23.8269,23.8344,261200.0
2007-05-08 10:45:00,31.79,31.83,31.75,31.83,253800.0,23.8344,23.8644,23.8044,23.8644,253800.0
2007-05-08 10:50:00,31.83,31.98,31.83,31.97,187000.0,23.8644,23.9768,23.8644,23.9693,187000.0
2007-05-08 10:55:00,31.97,32.04,31.96,32.03,232600.0,23.9693,24.0218,23.9619,24.0143,232600.0
2007-05-08 11:00:00,32.03,32.06,32.0,32.03,227300.0,24.0143,24.0368,23.9918,24.0143,227300.0
2007-05-08 11:05:00,32.03,32.07,32.03,32.05,109400.0,24.0143,24.0443,24.0143,24.0293,109400.0
2007-05-08 11:10:00,32.05,32.06,32.02,32.04,175700.0,24.0293,24.0368,24.0068,24.0218,175700.0
2007-05-08 11:15:00,32.05,32.1,32.04,32.06,122500.0,24.0293,24.0668,24.0218,24.0368,122500.0
2007-05-08 11:20:00,32.06,32.07,31.99,31.99,112700.0,24.0368,24.0443,23.9843,23.9843,112700.0
2007-05-08 11:25:00,31.99,32.02,31.98,32.02,87500.0,23.9843,24.0068,23.9768,24.0068,87500.0
2007-05-08 11:30:00,32.02,32.12,32.01,32.08,224800.0,24.0068,24.0818,23.9993,24.0518,224800.0
2007-05-08 11:35:00,32.08,32.08,32.03,32.05,71400.0,24.0518,24.0518,24.0143,24.0293,71400.0
2007-05-08 11:40:00,32.05,32.09,32.03,32.07,112800.0,24.0293,24.0593,24.0143,24.0443,112800.0
2007-05-08 11:45:00,32.06,32.11,32.06,32.11,100500.0,24.0368,24.0743,24.0368,24.0743,100500.0
2007-05-08 11:50:00,32.11,32.14,32.1,32.13,105200.0,24.0743,24.0968,24.0668,24.0893,105200.0
2007-05-08 11:55:00,32.13,32.14,32.09,32.11,115100.0,24.0893,24.0968,24.0593,24.0743,115100.0
2007-05-08 12:00:00,32.12,32.15,32.08,32.11,77400.0,24.0818,24.1043,24.0518,24.0743,77400.0
2007-05-08 12:05:00,32.11,32.13,32.1,32.13,67700.0,24.0743,24.0893,24.0668,24.0893,67700.0
2007-05-08 12:10:00,32.14,32.2,32.13,32.19,148200.0,24.0968,24.1418,24.0893,24.1343,148200.0
2007-05-08 12:15:00,32.2,32.25,32.19,32.23,185900.0,24.1418,24.1793,24.1343,24.1643,185900.0
2007-05-08 12:20:00,32.23,32.23,32.15,32.22,185600.0,24.1643,24.1643,24.1043,24.1568,185600.0
2007-05-08 12:25:00,32.22,32.34,32.21,32.33,193000.0,24.1568,24.2468,24.1493,24.2393,193000.0
2007-05-08 12:30:00,32.33,32.4,32.32,32.33,175800.0,24.2393,24.2917,24.2318,24.2393,175800.0
2007-05-08 12:35:00,32.33,32.39,32.33,32.38,201700.0,24.2393,24.2842,24.2393,24.2767,201700.0
2007-05-08 12:40:00,32.37,32.44,32.37,32.43,161900.0,24.2692,24.3217,24.2692,24.3142,161900.0
2007-05-08 12:45:00,32.43,32.44,32.36,32.44,156400.0,24.3142,24.3217,24.2618,24.3217,156400.0
2007-05-08 12:50:00,32.44,32.46,32.37,32.38,186900.0,24.3217,24.3367,24.2692,24.2767,186900.0
2007-05-08 12:55:00,32.38,32.4,32.35,32.35,66600.0,24.2767,24.2917,24.2543,24.2543,66600.0
2007-05-08 13:00:00,32.35,32.35,32.19,32.21,177500.0,24.2543,24.2543,24.1343,24.1493,177500.0
2007-05-08 13:05:00,32.21,32.28,32.18,32.28,196700.0,24.1493,24.2018,24.1268,24.2018,196700.0
2007-05-08 13:10:00,32.29,32.31,32.26,32.26,134200.0,24.2093,24.2243,24.1868,24.1868,134200.0
2007-05-08 13:15:00,32.27,32.27,32.22,32.25,65700.0,24.1943,24.1943,24.1568,24.1793,65700.0
2007-05-08 13:20:00,32.25,32.25,32.21,32.25,51700.0,24.1793,24.1793,24.1493,24.1793,51700.0
2007-05-08 13:25:00,32.24,32.3,32.24,32.29,54300.0,24.1718,24.2168,24.1718,24.2093,54300.0
2007-05-08 13:30:00,32.3,32.31,32.22,32.27,139800.0,24.2168,24.2243,24.1568,24.1943,139800.0
2007-05-08 13:35:00,32.27,32.27,32.24,32.24,74800.0,24.1943,24.1943,24.1718,24.1718,74800.0
2007-05-08 13:40:00,32.25,32.29,32.24,32.26,46400.0,24.1793,24.2093,24.1718,24.1868,46400.0
2007-05-08 13:45:00,32.25,32.29,32.23,32.28,84700.0,24.1793,24.2093,24.1643,24.2018,84700.0
2007-05-08 13:50:00,32.28,32.28,32.25,32.26,33300.0,24.2018,24.2018,24.1793,24.1868,33300.0
2007-05-08 13:55:00,32.26,32.27,32.19,32.21,114400.0,24.1868,24.1943,24.1343,24.1493,114400.0
2007-05-08 14:00:00,32.21,32.21,32.15,32.17,105900.0,24.1493,24.1493,24.1043,24.1193,105900.0
2007-05-08 14:05:00,32.17,32.23,32.16,32.22,63600.0,24.1193,24.1643,24.1118,24.1568,63600.0
2007-05-08 14:10:00,32.22,32.28,32.21,32.23,109400.0,24.1568,24.2018,24.1493,24.1643,109400.0
2007-05-08 14:15:00,32.23,32.28,32.19,32.27,111500.0,24.1643,24.2018,24.1343,24.1943,111500.0
2007-05-08 14:20:00,32.27,32.29,32.23,32.25,103900.0,24.1943,24.2093,24.1643,24.1793,103900.0
2007-05-08 14:25:00,32.26,32.29,32.25,32.29,90300.0,24.1868,24.2093,24.1793,24.2093,90300.0
2007-05-08 14:30:00,32.28,32.32,32.22,32.22,134600.0,24.2018,24.2318,24.1568,24.1568,134600.0
2007-05-08 14:35:00,32.22,32.32,32.22,32.31,116100.0,24.1568,24.2318,24.1568,24.2243,116100.0
2007-05-08 14:40:00,32.32,32.34,32.29,32.29,86900.0,24.2318,24.2468,24.2093,24.2093,86900.0
2007-05-08 14:45:00,32.29,32.32,32.29,32.3,54100.0,24.2093,24.2318,24.2093,24.2168,54100.0
2007-05-08 14:50:00,32.3,32.35,32.3,32.31,169700.0,24.2168,24.2543,24.2168,24.2243,169700.0
2007-05-08 14:55:00,32.3,32.31,32.3,32.31,34800.0,24.2168,24.2243,24.2168,24.2243,34800.0
2007-05-08 15:00:00,32.31,32.42,32.3,32.41,184000.0,24.2243,24.3067,24.2168,24.2992,184000.0
2007-05-08 15:05:00,32.42,32.47,32.39,32.44,306500.0,24.3067,24.3442,24.2842,24.3217,306500.0
2007-05-08 15:10:00,32.44,32.46,32.42,32.45,170800.0,24.3217,24.3367,24.3067,24.3292,170800.0
2007-05-08 15:15:00,32.46,32.5,32.43,32.49,136000.0,24.3367,24.3667,24.3142,24.3592,136000.0
2007-05-08 15:20:00,32.49,32.52,32.45,32.5,261300.0,24.3592,24.3817,24.3292,24.3667,261300.0
2007-05-08 15:25:00,32.49,32.5,32.44,32.46,256600.0,24.3592,24.3667,24.3217,24.3367,256600.0
2007-05-08 15:30:00,32.46,32.46,32.38,32.39,128100.0,24.3367,24.3367,24.2767,24.2842,128100.0
2007-05-08 15:35:00,32.39,32.41,32.36,32.38,186000.0,24.2842,24.2992,24.2618,24.2767,186000.0
2007-05-08 15:40:00,32.39,32.44,32.38,32.43,166200.0,24.2842,24.3217,24.2767,24.3142,166200.0
2007-05-08 15:45:00,32.44,32.45,32.4,32.4,160300.0,24.3217,24.3292,24.2917,24.2917,160300.0
2007-05-08 15:50:00,32.4,32.41,32.32,32.36,297800.0,24.2917,24.2992,24.2318,24.2618,297800.0
2007-05-08 15:55:00,32.35,32.39,32.34,32.37,206400.0,24.2543,24.2842,24.2468,24.2692,206400.0
2007-05-09 09:30:00,32.33,32.5,32.25,32.39,376900.0,24.2393,24.3667,24.1793,24.2842,376900.0
2007-05-09 09:35:00,32.4,32.5,32.34,32.35,201800.0,24.2917,24.3667,24.2468,24.2543,201800.0
2007-05-09 09:40:00,32.35,32.4,32.3,32.39,211000.0,24.2543,24.2917,24.2168,24.2842,211000.0
2007-05-09 09:45:00,32.39,32.46,32.36,32.43,162400.0,24.2842,24.3367,24.2618,24.3142,162400.0
2007-05-09 09:50:00,32.44,32.51,32.43,32.5,196300.0,24.3217,24.3742,24.3142,24.3667,196300.0
2007-05-09 09:55:00,32.5,32.55,32.48,32.52,261300.0,24.3667,24.4042,24.3517,24.3817,261300.0
2007-05-09 10:00:00,32.52,32.69,32.51,32.68,281100.0,24.3817,24.5092,24.3742,24.5017,281100.0
2007-05-09 10:05:00,32.69,32.73,32.59,32.7,309700.0,24.5092,24.5392,24.4342,24.5167,309700.0
2007-05-09 10:10:00,32.7,32.73,32.63,32.67,276600.0,24.5167,24.5392,24.4642,24.4942,276600.0
2007-05-09 10:15:00,32.67,32.67,32.63,32.65,135500.0,24.4942,24.4942,24.4642,24.4792,135500.0
2007-05-09 10:20:00,32.65,32.66,32.61,32.66,159200.0,24.4792,24.4867,24.4492,24.4867,159200.0
2007-05-09 10:25:00,32.66,32.7,32.64,32.65,160200.0,24.4867,24.5167,24.4717,24.4792,160200.0
2007-05-09 10:30:00,32.65,32.66,32.3,32.32,761400.0,24.4792,24.4867,24.2168,24.2318,761400.0
2007-05-09 10:35:00,32.33,32.41,32.22,32.35,494300.0,24.2393,24.2992,24.1568,24.2543,494300.0
2007-05-09 10:40:00,32.35,32.5,32.33,32.41,411400.0,24.2543,24.3667,24.2393,24.2992,411400.0
2007-05-09 10:45:00,32.41,32.53,32.38,32.45,178600.0,24.2992,24.3892,24.2767,24.3292,178600.0
2007-05-09 10:50:00,32.46,32.65,32.44,32.53,298100.0,24.3367,24.4792,24.3217,24.3892,298100.0
2007-05-09 10:55:00,32.52,32.65,32.52,32.65,389400.0,24.3817,24.4792,24.3817,24.4792,389400.0
2007-05-09 11:00:00,32.65,32.7,32.64,32.69,299000.0,24.4792,24.5167,24.4717,24.5092,299000.0
2007-05-09 11:05:00,32.69,32.72,32.63,32.7,552900.0,24.5092,24.5317,24.4642,24.5167,552900.0
2007-05-09 11:10:00,32.7,32.73,32.65,32.68,347900.0,24.5167,24.5392,24.4792,24.5017,347900.0
2007-05-09 11:15:00,32.69,32.77,32.65,32.75,544600.0,24.5092,24.5691,24.4792,24.5542,544600.0
2007-05-09 11:20:00,32.75,32.78,32.69,32.69,457800.0,24.5542,24.5766,24.5092,24.5092,457800.0
2007-05-09 11:25:00,32.7,32.71,32.64,32.65,179800.0,24.5167,24.5242,24.4717,24.4792,179800.0
2007-05-09 11:30:00,32.65,32.66,32.63,32.66,262600.0,24.4792,24.4867,24.4642,24.4867,262600.0
2007-05-09 11:35:00,32.65,32.68,32.55,32.56,327800.0,24.4792,24.5017,24.4042,24.4117,327800.0
2007-05-09 11:40:00,32.56,32.56,32.45,32.46,249800.0,24.4117,24.4117,24.3292,24.3367,249800.0
2007-05-09 11:45:00,32.46,32.65,32.46,32.64,280300.0,24.3367,24.4792,24.3367,24.4717,280300.0
2007-05-09 11:50:00,32.64,32.71,32.62,32.7,359300.0,24.4717,24.5242,24.4567,24.5167,359300.0
2007-05-09 11:55:00,32.7,32.73,32.68,32.72,149000.0,24.5167,24.5392,24.5017,24.5317,149000.0
2007-05-09 12:00:00,32.71,32.76,32.7,32.75,226800.0,24.5242,24.5616,24.5167,24.5542,226800.0
2007-05-09 12:05:00,32.75,32.76,32.71,32.71,230700.0,24.5542,24.5616,24.5242,24.5242,230700.0
2007-05-09 12:10:00,32.72,32.79,32.68,32.78,211000.0,24.5317,24.5841,24.5017,24.5766,211000.0
2007-05-09 12:15:00,32.79,32.8,32.75,32.76,166200.0,24.5841,24.5916,24.5542,24.5616,166200.0
2007-05-09 12:20:00,32.76,32.87,32.76,32.81,331900.0,24.5616,24.6441,24.5616,24.5991,331900.0
2007-05-09 12:25:00,32.81,32.93,32.81,32.91,271500.0,24.5991,24.6891,24.5991,24.6741,271500.0
2007-05-09 12:30:00,32.91,32.91,32.86,32.87,145800.0,24.6741,24.6741,24.6366,24.6441,145800.0
2007-05-09 12:35:00,32.87,32.95,32.86,32.93,307900.0,24.6441,24.7041,24.6366,24.6891,307900.0
2007-05-09 12:40:00,32.94,32.98,32.89,32.91,290000.0,24.6966,24.7266,24.6591,24.6741,290000.0
2007-05-09 12:45:00,32.92,32.96,32.87,32.91,206200.0,24.6816,24.7116,24.6441,24.6741,206200.0
2007-05-09 12:50:00,32.9,32.9,32.79,32.8,289000.0,24.6666,24.6666,24.5841,24.5916,289000.0
2007-05-09 12:55:00,32.8,32.85,32.79,32.79,154900.0,24.5916,24.6291,24.5841,24.5841,154900.0
2007-05-09 13:00:00,32.79,32.86,32.77,32.86,227100.0,24.5841,24.6366,24.5691,24.6366,227100.0
2007-05-09 13:05:00,32.87,32.87,32.75,32.78,185500.0,24.6441,24.6441,24.5542,24.5766,185500.0
2007-05-09 13:10:00,32.78,32.91,32.77,32.78,259900.0,24.5766,24.6741,24.5691,24.5766,259900.0
2007-05-09 13:15:00,32.8,32.8,32.71,32.77,214800.0,24.5916,24.5916,24.5242,24.5691,214800.0
2007-05-09 13:20:00,32.77,32.82,32.75,32.8,89600.0,24.5691,24.6066,24.5542,24.5916,89600.0
2007-05-09 13:25:00,32.8,32.82,32.75,32.76,93000.0,24.5916,24.6066,24.5542,24.5616,93000.0
2007-05-09 13:30:00,32.76,32.9,32.76,32.9,206700.0,24.5616,24.6666,24.5616,24.6666,206700.0
2007-05-09 13:35:00,32.89,32.9,32.83,32.85,195800.0,24.6591,24.6666,24.6141,24.6291,195800.0
2007-05-09 13:40:00,32.85,32.93,32.85,32.91,115800.0,24.6291,24.6891,24.6291,24.6741,115800.0
2007-05-09 13:45:00,32.91,32.92,32.82,32.82,119700.0,24.6741,24.6816,24.6066,24.6066,119700.0
2007-05-09 13:50:00,32.82,32.82,32.79,32.79,152800.0,24.6066,24.6066,24.5841,24.5841,152800.0
2007-05-09 13:55:00,32.8,32.81,32.72,32.72,198000.0,24.5916,24.5991,24.5317,24.5317,198000.0
2007-05-09 14:00:00,32.72,32.81,32.72,32.79,154600.0,24.5317,24.5991,24.5317,24.5841,154600.0
2007-05-09 14:05:00,32.8,32.88,32.76,32.86,176800.0,24.5916,24.6516,24.5616,24.6366,176800.0
2007-05-09 14:10:00,32.86,32.89,32.78,32.82,97300.0,24.6366,24.6591,24.5766,24.6066,97300.0
2007-05-09 14:15:00,32.83,32.85,32.71,32.81,255500.0,24.6141,24.6291,24.5242,24.5991,255500.0
2007-05-09 14:20:00,32.81,32.91,32.77,32.79,195000.0,24.5991,24.6741,24.5691,24.5841,195000.0
2007-05-09 14:25:00,32.79,32.9,32.77,32.88,186000.0,24.5841,24.6666,24.5691,24.6516,186000.0
2007-05-09 14:30:00,32.89,32.95,32.84,32.94,225700.0,24.6591,24.7041,24.6216,24.6966,225700.0
2007-05-09 14:35:00,32.94,32.98,32.9,32.96,306600.0,24.6966,24.7266,24.6666,24.7116,306600.0
2007-05-09 14:40:00,32.96,32.99,32.91,32.98,275700.0,24.7116,24.7341,24.6741,24.7266,275700.0
2007-05-09 14:45:00,32.98,33.04,32.9,32.95,591700.0,24.7266,24.7716,24.6666,24.7041,591700.0
2007-05-09 14:50:00,32.95,33.04,32.95,33.0,314400.0,24.7041,24.7716,24.7041,24.7416,314400.0
2007-05-09 14:55:00,33.0,33.02,32.93,32.93,334300.0,24.7416,24.7566,24.6891,24.6891,334300.0
2007-05-09 15:00:00,32.94,32.94,32.84,32.88,367800.0,24.6966,24.6966,24.6216,24.6516,367800.0
2007-05-09 15:05:00,32.88,32.89,32.79,32.81,851300.0,24.6516,24.6591,24.5841,24.5991,851300.0
2007-05-09 15:10:00,32.81,33.0,32.81,33.0,356700.0,24.5991,24.7416,24.5991,24.7416,356700.0
2007-05-09 15:15:00,33.0,33.05,32.94,32.99,433600.0,24.7416,24.7791,24.6966,24.7341,433600.0
2007-05-09 15:20:00,32.99,33.1,32.97,33.08,387500.0,24.7341,24.8166,24.7191,24.8016,387500.0
2007-05-09 15:25:00,33.09,33.19,33.08,33.16,618700.0,24.8091,24.884,24.8016,24.8615,618700.0
2007-05-09 15:30:00,33.17,33.28,33.15,33.25,773800.0,24.869,24.9515,24.854,24.929,773800.0
2007-05-09 15:35:00,33.25,33.26,33.08,33.1,572400.0,24.929,24.9365,24.8016,24.8166,572400.0
2007-05-09 15:40:00,33.1,33.15,33.08,33.15,850000.0,24.8166,24.854,24.8016,24.854,850000.0
2007-05-09 15:45:00,33.15,33.21,33.13,33.21,589400.0,24.854,24.899,24.8391,24.899,589400.0
2007-05-09 15:50:00,33.2,33.27,33.2,33.23,698500.0,24.8915,24.944,24.8915,24.914,698500.0
2007-05-09 15:55:00,33.24,33.27,33.15,33.15,731300.0,24.9215,24.944,24.854,24.854,731300.0
2007-05-10 09:30:00,33.19,33.43,33.1,33.36,439900.0,24.884,25.064,24.8166,25.0115,439900.0
2007-05-10 09:35:00,33.37,33.39,33.12,33.13,501500.0,25.019,25.034,24.8316,24.8391,501500.0
2007-05-10 09:40:00,33.13,33.13,32.89,32.98,520500.0,24.8391,24.8391,24.6591,24.7266,520500.0
2007-05-10 09:45:00,32.96,33.03,32.91,33.0,432300.0,24.7116,24.7641,24.6741,24.7416,432300.0
2007-05-10 09:50:00,33.0,33.1,32.93,32.99,523400.0,24.7416,24.8166,24.6891,24.7341,523400.0
2007-05-10 09:55:00,33.0,33.07,32.92,33.06,290300.0,24.7416,24.7941,24.6816,24.7866,290300.0
2007-05-10 10:00:00,33.05,33.06,32.95,32.97,424300.0,24.7791,24.7866,24.7041,24.7191,424300.0
2007-05-10 10:05:00,32.97,33.09,32.97,33.07,209800.0,24.7191,24.8091,24.7191,24.7941,209800.0
2007-05-10 10:10:00,33.06,33.13,33.03,33.11,180100.0,24.7866,24.8391,24.7641,24.8241,180100.0
2007-05-10 10:15:00,33.1,33.18,33.09,33.15,418100.0,24.8166,24.8765,24.8091,24.854,418100.0
2007-05-10 10:20:00,33.15,3324.0,33.15,33.19,379600.0,24.854,2492.1526,24.854,24.884,379600.0
2007-05-10 10:25:00,33.2,33.25,33.13,33.21,531800.0,24.8915,24.929,24.8391,24.899,531800.0
2007-05-10 10:30:00,33.2,33.3,33.19,33.23,517100.0,24.8915,24.9665,24.884,24.914,517100.0
2007-05-10 10:35:00,33.23,33.27,33.11,33.16,311900.0,24.914,24.944,24.8241,24.8615,311900.0
2007-05-10 10:40:00,33.17,33.21,33.12,33.14,175400.0,24.869,24.899,24.8316,24.8466,175400.0
2007-05-10 10:45:00,33.13,33.18,33.07,33.18,276000.0,24.8391,24.8765,24.7941,24.8765,276000.0
2007-05-10 10:50:00,33.18,33.27,33.14,33.26,232900.0,24.8765,24.944,24.8466,24.9365,232900.0
2007-05-10 10:55:00,33.26,33.28,33.2,33.26,442300.0,24.9365,24.9515,24.8915,24.9365,442300.0
2007-05-10 11:00:00,33.25,33.29,33.16,33.16,344100.0,24.929,24.959,24.8615,24.8615,344100.0
2007-05-10 11:05:00,33.16,33.19,33.1,33.17,342200.0,24.8615,24.884,24.8166,24.869,342200.0
2007-05-10 11:10:00,33.17,33.21,33.1,33.12,259700.0,24.869,24.899,24.8166,24.8316,259700.0
2007-05-10 11:15:00,33.11,33.16,33.06,33.14,323300.0,24.8241,24.8615,24.7866,24.8466,323300.0
2007-05-10 11:20:00,33.14,33.17,33.0,33.01,337900.0,24.8466,24.869,24.7416,24.7491,337900.0
2007-05-10 11:25:00,33.01,33.04,32.97,33.02,301700.0,24.7491,24.7716,24.7191,24.7566,301700.0
2007-05-10 11:30:00,33.02,33.13,32.99,33.12,274800.0,24.7566,24.8391,24.7341,24.8316,274800.0
2007-05-10 11:35:00,33.12,33.12,33.04,33.11,168100.0,24.8316,24.8316,24.7716,24.8241,168100.0
2007-05-10 11:40:00,33.11,33.14,33.02,33.06,129200.0,24.8241,24.8466,24.7566,24.7866,129200.0
2007-05-10 11:45:00,33.06,33.06,33.01,33.03,74200.0,24.7866,24.7866,24.7491,24.7641,74200.0
2007-05-10 11:50:00,33.03,33.12,33.02,33.06,264200.0,24.7641,24.8316,24.7566,24.7866,264200.0
2007-05-10 11:55:00,33.05,33.07,32.96,32.98,177300.0,24.7791,24.7941,24.7116,24.7266,177300.0
2007-05-10 12:00:00,32.98,32.98,32.84,32.92,354100.0,24.7266,24.7266,24.6216,24.6816,354100.0
2007-05-10 12:05:00,32.93,33.0,32.86,32.98,148600.0,24.6891,24.7416,24.6366,24.7266,148600.0
2007-05-10 12:10:00,32.98,33.06,32.95,33.06,169000.0,24.7266,24.7866,24.7041,24.7866,169000.0
2007-05-10 12:15:00,33.05,33.14,33.05,33.07,169700.0,24.7791,24.8466,24.7791,24.7941,169700.0
2007-05-10 12:20:00,33.07,33.11,33.05,33.1,87500.0,24.7941,24.8241,24.7791,24.8166,87500.0
2007-05-10 12:25:00,33.11,33.12,33.07,33.08,83500.0,24.8241,24.8316,24.7941,24.8016,83500.0
2007-05-10 12:30:00,33.08,33.1,33.07,33.07,85500.0,24.8016,24.8166,24.7941,24.7941,85500.0
2007-05-10 12:35:00,33.07,33.09,33.05,33.06,89500.0,24.7941,24.8091,24.7791,24.7866,89500.0
2007-05-10 12:40:00,33.06,33.12,33.05,33.09,106400.0,24.7866,24.8316,24.7791,24.8091,106400.0
2007-05-10 12:45:00,33.08,33.09,32.94,32.96,350400.0,24.8016,24.8091,24.6966,24.7116,350400.0
2007-05-10 12:50:00,32.96,33.0,32.9,32.94,214400.0,24.7116,24.7416,24.6666,24.6966,214400.0
2007-05-10 12:55:00,32.94,32.98,32.91,32.93,210800.0,24.6966,24.7266,24.6741,24.6891,210800.0
2007-05-10 13:00:00,32.94,32.98,32.92,32.92,356400.0,24.6966,24.7266,24.6816,24.6816,356400.0
2007-05-10 13:05:00,32.92,32.97,32.9,32.94,340600.0,24.6816,24.7191,24.6666,24.6966,340600.0
2007-05-10 13:10:00,32.94,32.95,32.75,32.79,238800.0,24.6966,24.7041,24.5542,24.5841,238800.0
2007-05-10 13:15:00,32.8,32.94,32.79,32.94,238300.0,24.5916,24.6966,24.5841,24.6966,238300.0
2007-05-10 13:20:00,32.94,33.0,32.92,32.92,164300.0,24.6966,24.7416,24.6816,24.6816,164300.0
2007-05-10 13:25:00,32.93,32.99,32.93,32.97,73100.0,24.6891,24.7341,24.6891,24.7191,73100.0
2007-05-10 13:30:00,32.97,32.99,32.81,32.88,227800.0,24.7191,24.7341,24.5991,24.6516,227800.0
2007-05-10 13:35:00,32.88,32.92,32.83,32.85,139700.0,24.6516,24.6816,24.6141,24.6291,139700.0
2007-05-10 13:40:00,32.85,32.9,32.85,32.87,187200.0,24.6291,24.6666,24.6291,24.6441,187200.0
2007-05-10 13:45:00,32.87,33.0,32.86,32.99,253900.0,24.6441,24.7416,24.6366,24.7341,253900.0
2007-05-10 13:50:00,32.99,32.99,32.88,32.9,204700.0,24.7341,24.7341,24.6516,24.6666,204700.0
2007-05-10 13:55:00,32.9,33.0,32.9,32.99,223700.0,24.6666,24.7416,24.6666,24.7341,223700.0
2007-05-10 14:00:00,32.98,33.03,32.96,33.0,165200.0,24.7266,24.7641,24.7116,24.7416,165200.0
2007-05-10 14:05:00,33.0,33.03,32.95,32.95,185700.0,24.7416,24.7641,24.7041,24.7041,185700.0
2007-05-10 14:10:00,32.95,32.95,32.85,32.91,322000.0,24.7041,24.7041,24.6291,24.6741,322000.0
2007-05-10 14:15:00,32.91,32.99,32.91,32.98,116200.0,24.6741,24.7341,24.6741,24.7266,116200.0
2007-05-10 14:20:00,32.98,33.04,32.95,32.98,172100.0,24.7266,24.7716,24.7041,24.7266,172100.0
2007-05-10 14:25:00,32.99,33.1,32.95,33.06,182000.0,24.7341,24.8166,24.7041,24.7866,182000.0
2007-05-10 14:30:00,33.06,33.12,33.03,33.07,112400.0,24.7866,24.8316,24.7641,24.7941,112400.0
2007-05-10 14:35:00,33.08,33.08,32.98,32.99,92100.0,24.8016,24.8016,24.7266,24.7341,92100.0
2007-05-10 14:40:00,32.99,33.05,32.99,33.05,161000.0,24.7341,24.7791,24.7341,24.7791,161000.0
2007-05-10 14:45:00,33.05,33.06,33.02,33.05,74300.0,24.7791,24.7866,24.7566,24.7791,74300.0
2007-05-10 14:50:00,33.04,33.05,32.96,32.97,142100.0,24.7716,24.7791,24.7116,24.7191,142100.0
2007-05-10 14:55:00,32.98,33.04,32.92,32.92,168300.0,24.7266,24.7716,24.6816,24.6816,168300.0
2007-05-10 15:00:00,32.92,32.92,32.87,32.9,235700.0,24.6816,24.6816,24.6441,24.6666,235700.0
2007-05-10 15:05:00,32.9,32.91,32.84,32.87,281700.0,24.6666,24.6741,24.6216,24.6441,281700.0
2007-05-10 15:10:00,32.88,32.94,32.85,32.93,133400.0,24.6516,24.6966,24.6291,24.6891,133400.0
2007-05-10 15:15:00,32.94,32.99,32.92,32.96,86700.0,24.6966,24.7341,24.6816,24.7116,86700.0
2007-05-10 15:20:00,32.95,32.97,32.9,32.91,129100.0,24.7041,24.7191,24.6666,24.6741,129100.0
2007-05-10 15:25:00,32.91,32.93,32.86,32.93,205600.0,24.6741,24.6891,24.6366,24.6891,205600.0
2007-05-10 15:30:00,32.93,32.94,32.92,32.92,85800.0,24.6891,24.6966,24.6816,24.6816,85800.0
2007-05-10 15:35:00,32.92,32.96,32.9,32.93,211400.0,24.6816,24.7116,24.6666,24.6891,211400.0
2007-05-10 15:40:00,32.93,32.94,32.82,32.83,283100.0,24.6891,24.6966,24.6066,24.6141,283100.0
2007-05-10 15:45:00,32.82,32.89,32.82,32.83,189800.0,24.6066,24.6591,24.6066,24.6141,189800.0
2007-05-10 15:50:00,32.84,32.89,32.82,32.87,302300.0,24.6216,24.6591,24.6066,24.6441,302300.0
2007-05-10 15:55:00,32.87,32.87,32.78,32.84,468100.0,24.6441,24.6441,24.5766,24.6216,468100.0
2007-05-11 09:30:00,33.0,33.26,32.92,33.2,266100.0,24.7416,24.9365,24.6816,24.8915,266100.0
2007-05-11 09:35:00,33.21,33.28,33.06,33.15,192700.0,24.899,24.9515,24.7866,24.854,192700.0
2007-05-11 09:40:00,33.15,33.16,33.0,33.01,227600.0,24.854,24.8615,24.7416,24.7491,227600.0
2007-05-11 09:45:00,33.01,33.02,32.98,33.0,220200.0,24.7491,24.7566,24.7266,24.7416,220200.0
2007-05-11 09:50:00,33.01,33.06,33.0,33.03,114600.0,24.7491,24.7866,24.7416,24.7641,114600.0
2007-05-11 09:55:00,33.03,33.06,32.87,32.89,211600.0,24.7641,24.7866,24.6441,24.6591,211600.0
2007-05-11 10:00:00,32.88,32.95,32.85,32.87,267100.0,24.6516,24.7041,24.6291,24.6441,267100.0
2007-05-11 10:05:00,32.87,32.9,32.78,32.86,200500.0,24.6441,24.6666,24.5766,24.6366,200500.0
2007-05-11 10:10:00,32.85,32.87,32.79,32.86,412000.0,24.6291,24.6441,24.5841,24.6366,412000.0
2007-05-11 10:15:00,32.85,32.96,32.85,32.91,260000.0,24.6291,24.7116,24.6291,24.6741,260000.0
2007-05-11 10:20:00,32.91,33.09,32.89,33.08,236100.0,24.6741,24.8091,24.6591,24.8016,236100.0
2007-05-11 10:25:00,33.09,33.09,32.99,32.99,163500.0,24.8091,24.8091,24.7341,24.7341,163500.0
2007-05-11 10:30:00,32.99,33.03,32.96,33.0,228700.0,24.7341,24.7641,24.7116,24.7416,228700.0
2007-05-11 10:35:00,33.0,33.05,32.97,33.04,198800.0,24.7416,24.7791,24.7191,24.7716,198800.0
2007-05-11 10:40:00,33.03,33.08,32.99,33.01,249700.0,24.7641,24.8016,24.7341,24.7491,249700.0
2007-05-11 10:45:00,33.01,33.09,33.0,33.08,196300.0,24.7491,24.8091,24.7416,24.8016,196300.0
2007-05-11 10:50:00,33.08,33.16,33.08,33.13,172500.0,24.8016,24.8615,24.8016,24.8391,172500.0
2007-05-11 10:55:00,33.13,33.19,33.1,33.1,258100.0,24.8391,24.884,24.8166,24.8166,258100.0
2007-05-11 11:00:00,33.1,33.15,33.07,33.1,220800.0,24.8166,24.854,24.7941,24.8166,220800.0
2007-05-11 11:05:00,33.09,33.12,33.09,33.11,69900.0,24.8091,24.8316,24.8091,24.8241,69900.0
2007-05-11 11:10:00,33.11,33.12,33.09,33.09,106500.0,24.8241,24.8316,24.8091,24.8091,106500.0
2007-05-11 11:15:00,33.09,33.14,33.09,33.12,146300.0,24.8091,24.8466,24.8091,24.8316,146300.0
2007-05-11 11:20:00,33.11,33.11,33.09,33.11,143800.0,24.8241,24.8241,24.8091,24.8241,143800.0
2007-05-11 11:25:00,33.11,33.21,33.11,33.21,255800.0,24.8241,24.899,24.8241,24.899,255800.0
2007-05-11 11:30:00,33.21,33.33,33.17,33.21,670300.0,24.899,24.989,24.869,24.899,670300.0
2007-05-11 11:35:00,33.21,33.21,33.11,33.14,227600.0,24.899,24.899,24.8241,24.8466,227600.0
2007-05-11 11:40:00,33.13,33.17,33.06,33.12,439800.0,24.8391,24.869,24.7866,24.8316,439800.0
2007-05-11 11:45:00,33.12,33.19,33.1,33.15,132000.0,24.8316,24.884,24.8166,24.854,132000.0
2007-05-11 11:50:00,33.16,33.17,33.09,33.13,119100.0,24.8615,24.869,24.8091,24.8391,119100.0
2007-05-11 11:55:00,33.13,33.17,33.12,33.16,75900.0,24.8391,24.869,24.8316,24.8615,75900.0
2007-05-11 12:00:00,33.16,33.19,33.14,33.18,147800.0,24.8615,24.884,24.8466,24.8765,147800.0
2007-05-11 12:05:00,33.18,33.23,33.17,33.17,132100.0,24.8765,24.914,24.869,24.869,132100.0
2007-05-11 12:10:00,33.17,33.18,33.15,33.16,101700.0,24.869,24.8765,24.854,24.8615,101700.0
2007-05-11 12:15:00,33.16,33.21,33.14,33.19,136900.0,24.8615,24.899,24.8466,24.884,136900.0
2007-05-11 12:20:00,33.19,33.35,33.19,33.33,235000.0,24.884,25.004,24.884,24.989,235000.0
2007-05-11 12:25:00,33.33,33.39,33.3,33.3,307600.0,24.989,25.034,24.9665,24.9665,307600.0
2007-05-11 12:30:00,33.3,33.31,33.24,33.26,214900.0,24.9665,24.974,24.9215,24.9365,214900.0
2007-05-11 12:35:00,33.26,33.3,33.23,33.3,158600.0,24.9365,24.9665,24.914,24.9665,158600.0
2007-05-11 12:40:00,33.3,33.35,33.28,33.34,113800.0,24.9665,25.004,24.9515,24.9965,113800.0
2007-05-11 12:45:00,33.34,33.43,33.34,33.39,330500.0,24.9965,25.064,24.9965,25.034,330500.0
2007-05-11 12:50:00,33.39,33.44,33.39,33.44,264000.0,25.034,25.0715,25.034,25.0715,264000.0
2007-05-11 12:55:00,33.44,33.5,33.4,33.42,502800.0,25.0715,25.1165,25.0415,25.0565,502800.0
2007-05-11 13:00:00,33.43,33.45,33.41,33.44,148300.0,25.064,25.079,25.049,25.0715,148300.0
2007-05-11 13:05:00,33.44,33.46,33.42,33.45,135900.0,25.0715,25.0865,25.0565,25.079,135900.0
2007-05-11 13:10:00,33.44,33.45,33.41,33.41,79600.0,25.0715,25.079,25.049,25.049,79600.0
2007-05-11 13:15:00,33.41,33.44,33.4,33.44,112900.0,25.049,25.0715,25.0415,25.0715,112900.0
2007-05-11 13:20:00,33.43,33.45,33.42,33.45,164200.0,25.064,25.079,25.0565,25.079,164200.0
2007-05-11 13:25:00,33.44,33.52,33.41,33.5,442600.0,25.0715,25.1315,25.049,25.1165,442600.0
2007-05-11 13:30:00,33.49,33.56,33.48,33.54,218600.0,25.109,25.1614,25.1015,25.1464,218600.0
2007-05-11 13:35:00,33.54,33.6,33.54,33.6,183100.0,25.1464,25.1914,25.1464,25.1914,183100.0
2007-05-11 13:40:00,33.6,33.63,33.56,33.56,203900.0,25.1914,25.2139,25.1614,25.1614,203900.0
2007-05-11 13:45:00,33.56,33.58,33.53,33.58,175500.0,25.1614,25.1764,25.139,25.1764,175500.0
2007-05-11 13:50:00,33.58,33.6,33.55,33.56,152200.0,25.1764,25.1914,25.1539,25.1614,152200.0
2007-05-11 13:55:00,33.55,33.56,33.49,33.5,198400.0,25.1539,25.1614,25.109,25.1165,198400.0
2007-05-11 14:00:00,33.5,33.51,33.46,33.47,189800.0,25.1165,25.124,25.0865,25.094,189800.0
2007-05-11 14:05:00,33.47,33.49,33.46,33.49,131200.0,25.094,25.109,25.0865,25.109,131200.0
2007-05-11 14:10:00,33.49,33.53,33.49,33.5,98700.0,25.109,25.139,25.109,25.1165,98700.0
2007-05-11 14:15:00,33.5,33.51,33.47,33.48,200900.0,25.1165,25.124,25.094,25.1015,200900.0
2007-05-11 14:20:00,33.47,33.48,33.41,33.41,331400.0,25.094,25.1015,25.049,25.049,331400.0
2007-05-11 14:25:00,33.42,33.5,33.42,33.48,103900.0,25.0565,25.1165,25.0565,25.1015,103900.0
2007-05-11 14:30:00,33.48,33.49,33.45,33.49,167300.0,25.1015,25.109,25.079,25.109,167300.0
2007-05-11 14:35:00,33.49,33.5,33.44,33.45,125100.0,25.109,25.1165,25.0715,25.079,125100.0
2007-05-11 14:40:00,33.46,33.5,33.44,33.49,147600.0,25.0865,25.1165,25.0715,25.109,147600.0
2007-05-11 14:45:00,33.5,33.5,33.45,33.45,136000.0,25.1165,25.1165,25.079,25.079,136000.0
2007-05-11 14:50:00,33.46,33.52,33.45,33.49,204500.0,25.0865,25.1315,25.079,25.109,204500.0
2007-05-11 14:55:00,33.5,33.5,33.46,33.49,155600.0,25.1165,25.1165,25.0865,25.109,155600.0
2007-05-11 15:00:00,33.48,33.53,33.48,33.49,160800.0,25.1015,25.139,25.1015,25.109,160800.0
2007-05-11 15:05:00,33.49,33.49,33.44,33.49,172800.0,25.109,25.109,25.0715,25.109,172800.0
2007-05-11 15:10:00,33.49,33.58,33.47,33.57,182500.0,25.109,25.1764,25.094,25.1689,182500.0
2007-05-11 15:15:00,33.57,33.6,33.54,33.55,245200.0,25.1689,25.1914,25.1464,25.1539,245200.0
2007-05-11 15:20:00,33.55,33.58,33.52,33.52,187800.0,25.1539,25.1764,25.1315,25.1315,187800.0
2007-05-11 15:25:00,33.52,33.53,33.47,33.49,253900.0,25.1315,25.139,25.094,25.109,253900.0
2007-05-11 15:30:00,33.5,33.62,33.49,33.62,365500.0,25.1165,25.2064,25.109,25.2064,365500.0
2007-05-11 15:35:00,33.62,33.69,33.6,33.67,420700.0,25.2064,25.2589,25.1914,25.2439,420700.0
2007-05-11 15:40:00,33.67,33.67,33.59,33.6,420800.0,25.2439,25.2439,25.1839,25.1914,420800.0
2007-05-11 15:45:00,33.59,33.64,33.55,33.56,336700.0,25.1839,25.2214,25.1539,25.1614,336700.0
2007-05-11 15:50:00,33.55,33.56,33.48,33.52,309700.0,25.1539,25.1614,25.1015,25.1315,309700.0
2007-05-11 15:55:00,33.52,33.58,33.52,33.58,385400.0,25.1315,25.1764,25.1315,25.1764,385400.0
2007-05-14 09:30:00,33.55,33.7,33.45,33.69,329100.0,25.1539,25.2664,25.079,25.2589,329100.0
2007-05-14 09:35:00,33.69,33.92,33.68,33.92,298700.0,25.2589,25.4314,25.2514,25.4314,298700.0
2007-05-14 09:40:00,33.92,33.95,33.84,33.9,321300.0,25.4314,25.4538,25.3714,25.4164,321300.0
2007-05-14 09:45:00,33.89,33.91,33.78,33.78,180700.0,25.4089,25.4239,25.3264,25.3264,180700.0
2007-05-14 09:50:00,33.79,33.8,33.7,33.74,224800.0,25.3339,25.3414,25.2664,25.2964,224800.0
2007-05-14 09:55:00,33.74,33.92,33.71,33.91,367900.0,25.2964,25.4314,25.2739,25.4239,367900.0
2007-05-14 10:00:00,33.91,33.93,33.79,33.8,309000.0,25.4239,25.4389,25.3339,25.3414,309000.0
2007-05-14 10:05:00,33.79,33.84,33.75,33.83,292400.0,25.3339,25.3714,25.3039,25.3639,292400.0
2007-05-14 10:10:00,33.82,33.83,33.8,33.81,184600.0,25.3564,25.3639,25.3414,25.3489,184600.0
2007-05-14 10:15:00,33.81,33.83,33.71,33.72,265100.0,25.3489,25.3639,25.2739,25.2814,265100.0
2007-05-14 10:20:00,33.71,33.75,33.59,33.75,421500.0,25.2739,25.3039,25.1839,25.3039,421500.0
2007-05-14 10:25:00,33.75,33.75,33.56,33.63,334300.0,25.3039,25.3039,25.1614,25.2139,334300.0
2007-05-14 10:30:00,33.63,33.7,33.61,33.7,222400.0,25.2139,25.2664,25.1989,25.2664,222400.0
2007-05-14 10:35:00,33.7,33.79,33.69,33.77,324400.0,25.2664,25.3339,25.2589,25.3189,324400.0
2007-05-14 10:40:00,33.78,33.85,33.78,33.81,303100.0,25.3264,25.3789,25.3264,25.3489,303100.0
2007-05-14 10:45:00,33.81,33.9,33.77,33.9,192900.0,25.3489,25.4164,25.3189,25.4164,192900.0
2007-05-14 10:50:00,33.9,33.95,33.89,33.95,271200.0,25.4164,25.4538,25.4089,25.4538,271200.0
2007-05-14 10:55:00,33.95,33.98,33.94,33.96,377200.0,25.4538,25.4763,25.4463,25.4613,377200.0
2007-05-14 11:00:00,33.96,33.97,33.86,33.88,235300.0,25.4613,25.4688,25.3864,25.4014,235300.0
2007-05-14 11:05:00,33.88,33.97,33.88,33.92,196500.0,25.4014,25.4688,25.4014,25.4314,196500.0
2007-05-14 11:10:00,33.91,33.96,33.89,33.96,132100.0,25.4239,25.4613,25.4089,25.4613,132100.0
2007-05-14 11:15:00,33.96,33.98,33.92,33.96,117500.0,25.4613,25.4763,25.4314,25.4613,117500.0
2007-05-14 11:20:00,33.96,34.04,33.96,34.02,437800.0,25.4613,25.5213,25.4613,25.5063,437800.0
2007-05-14 11:25:00,34.03,34.06,33.95,33.95,318000.0,25.5138,25.5363,25.4538,25.4538,318000.0
2007-05-14 11:30:00,33.96,34.02,33.95,34.01,173400.0,25.4613,25.5063,25.4538,25.4988,173400.0
2007-05-14 11:35:00,34.0,34.01,33.98,34.0,139000.0,25.4913,25.4988,25.4763,25.4913,139000.0
2007-05-14 11:40:00,34.0,34.01,33.99,33.99,92900.0,25.4913,25.4988,25.4838,25.4838,92900.0
2007-05-14 11:45:00,33.99,34.0,33.95,33.99,108100.0,25.4838,25.4913,25.4538,25.4838,108100.0
2007-05-14 11:50:00,33.99,34.0,33.91,33.93,133100.0,25.4838,25.4913,25.4239,25.4389,133100.0
2007-05-14 11:55:00,33.93,33.98,33.9,33.98,150900.0,25.4389,25.4763,25.4164,25.4763,150900.0
2007-05-14 12:00:00,33.98,34.0,33.95,33.97,134200.0,25.4763,25.4913,25.4538,25.4688,134200.0
2007-05-14 12:05:00,33.97,34.02,33.97,33.99,234100.0,25.4688,25.5063,25.4688,25.4838,234100.0
2007-05-14 12:10:00,33.99,34.02,33.96,33.98,142500.0,25.4838,25.5063,25.4613,25.4763,142500.0
2007-05-14 12:15:00,33.98,33.98,33.95,33.97,95400.0,25.4763,25.4763,25.4538,25.4688,95400.0
2007-05-14 12:20:00,33.97,34.0,33.97,33.99,117900.0,25.4688,25.4913,25.4688,25.4838,117900.0
2007-05-14 12:25:00,33.99,34.01,33.98,34.0,96400.0,25.4838,25.4988,25.4763,25.4913,96400.0
2007-05-14 12:30:00,34.0,34.04,34.0,34.04,104800.0,25.4913,25.5213,25.4913,25.5213,104800.0
2007-05-14 12:35:00,34.04,34.08,34.03,34.08,282800.0,25.5213,25.5513,25.5138,25.5513,282800.0
2007-05-14 12:40:00,34.08,34.15,34.08,34.14,310600.0,25.5513,25.6038,25.5513,25.5963,310600.0
2007-05-14 12:45:00,34.14,34.15,34.08,34.08,63400.0,25.5963,25.6038,25.5513,25.5513,63400.0
2007-05-14 12:50:00,34.09,34.13,34.08,34.13,99300.0,25.5588,25.5888,25.5513,25.5888,99300.0
2007-05-14 12:55:00,34.13,34.16,34.12,34.15,138700.0,25.5888,25.6113,25.5813,25.6038,138700.0
2007-05-14 13:00:00,34.15,34.19,34.13,34.19,279000.0,25.6038,25.6338,25.5888,25.6338,279000.0
2007-05-14 13:05:00,34.19,34.21,34.12,34.12,247200.0,25.6338,25.6488,25.5813,25.5813,247200.0
2007-05-14 13:10:00,34.12,34.17,34.1,34.1,197900.0,25.5813,25.6188,25.5663,25.5663,197900.0
2007-05-14 13:15:00,34.1,34.1,34.06,34.07,228400.0,25.5663,25.5663,25.5363,25.5438,228400.0
2007-05-14 13:20:00,34.07,34.09,34.04,34.06,134600.0,25.5438,25.5588,25.5213,25.5363,134600.0
2007-05-14 13:25:00,34.06,34.1,34.05,34.1,128200.0,25.5363,25.5663,25.5288,25.5663,128200.0
2007-05-14 13:30:00,34.1,34.14,34.1,34.13,434200.0,25.5663,25.5963,25.5663,25.5888,434200.0
2007-05-14 13:35:00,34.14,34.15,34.1,34.15,320900.0,25.5963,25.6038,25.5663,25.6038,320900.0
2007-05-14 13:40:00,34.14,34.17,34.12,34.15,523000.0,25.5963,25.6188,25.5813,25.6038,523000.0
2007-05-14 13:45:00,34.14,34.16,34.11,34.11,376100.0,25.5963,25.6113,25.5738,25.5738,376100.0
2007-05-14 13:50:00,34.11,34.14,34.09,34.11,359900.0,25.5738,25.5963,25.5588,25.5738,359900.0
2007-05-14 13:55:00,34.11,34.12,33.94,34.0,371000.0,25.5738,25.5813,25.4463,25.4913,371000.0
2007-05-14 14:00:00,34.0,34.03,33.93,33.94,497700.0,25.4913,25.5138,25.4389,25.4463,497700.0
2007-05-14 14:05:00,33.94,34.0,33.93,33.98,299900.0,25.4463,25.4913,25.4389,25.4763,299900.0
2007-05-14 14:10:00,33.97,33.98,33.92,33.93,244900.0,25.4688,25.4763,25.4314,25.4389,244900.0
2007-05-14 14:15:00,33.92,33.95,33.88,33.91,320200.0,25.4314,25.4538,25.4014,25.4239,320200.0
2007-05-14 14:20:00,33.92,34.02,33.91,34.0,319200.0,25.4314,25.5063,25.4239,25.4913,319200.0
2007-05-14 14:25:00,34.0,34.02,33.99,34.01,203500.0,25.4913,25.5063,25.4838,25.4988,203500.0
2007-05-14 14:30:00,34.01,34.02,33.99,33.99,208100.0,25.4988,25.5063,25.4838,25.4838,208100.0
2007-05-14 14:35:00,33.99,34.01,33.97,34.0,212400.0,25.4838,25.4988,25.4688,25.4913,212400.0
2007-05-14 14:40:00,34.0,34.01,33.96,33.99,138200.0,25.4913,25.4988,25.4613,25.4838,138200.0
2007-05-14 14:45:00,34.0,34.08,34.0,34.0,236600.0,25.4913,25.5513,25.4913,25.4913,236600.0
2007-05-14 14:50:00,33.99,34.06,33.97,33.97,194700.0,25.4838,25.5363,25.4688,25.4688,194700.0
2007-05-14 14:55:00,33.97,33.98,33.93,33.98,155500.0,25.4688,25.4763,25.4389,25.4763,155500.0
2007-05-14 15:00:00,33.97,34.03,33.93,34.02,181900.0,25.4688,25.5138,25.4389,25.5063,181900.0
2007-05-14 15:05:00,34.02,34.04,33.99,34.02,157900.0,25.5063,25.5213,25.4838,25.5063,157900.0
2007-05-14 15:10:00,34.02,34.02,33.97,34.0,98500.0,25.5063,25.5063,25.4688,25.4913,98500.0
2007-05-14 15:15:00,34.0,34.08,34.0,34.02,158100.0,25.4913,25.5513,25.4913,25.5063,158100.0
2007-05-14 15:20:00,34.02,34.03,33.97,33.98,145000.0,25.5063,25.5138,25.4688,25.4763,145000.0
2007-05-14 15:25:00,33.97,33.98,33.92,33.94,184300.0,25.4688,25.4763,25.4314,25.4463,184300.0
2007-05-14 15:30:00,33.94,33.99,33.94,33.99,190400.0,25.4463,25.4838,25.4463,25.4838,190400.0
2007-05-14 15:35:00,33.98,34.04,33.96,34.04,232200.0,25.4763,25.5213,25.4613,25.5213,232200.0
2007-05-14 15:40:00,34.04,34.09,34.02,34.07,358500.0,25.5213,25.5588,25.5063,25.5438,358500.0
2007-05-14 15:45:00,34.07,34.07,34.02,34.05,424500.0,25.5438,25.5438,25.5063,25.5288,424500.0
2007-05-14 15:50:00,34.05,34.09,34.05,34.07,461400.0,25.5288,25.5588,25.5288,25.5438,461400.0
2007-05-14 15:55:00,34.07,34.09,34.03,34.09,708600.0,25.5438,25.5588,25.5138,25.5588,708600.0
2007-05-15 09:30:00,33.97,34.05,33.91,33.93,379400.0,25.4688,25.5288,25.4239,25.4389,379400.0
2007-05-15 09:35:00,33.94,33.98,33.83,33.98,339500.0,25.4463,25.4763,25.3639,25.4763,339500.0
2007-05-15 09:40:00,33.98,34.14,33.97,33.99,457000.0,25.4763,25.5963,25.4688,25.4838,457000.0
2007-05-15 09:45:00,33.99,34.01,33.82,33.83,351300.0,25.4838,25.4988,25.3564,25.3639,351300.0
2007-05-15 09:50:00,33.84,33.85,33.75,33.8,365600.0,25.3714,25.3789,25.3039,25.3414,365600.0
2007-05-15 09:55:00,33.81,33.91,33.78,33.9,220700.0,25.3489,25.4239,25.3264,25.4164,220700.0
2007-05-15 10:00:00,33.91,34.04,33.88,34.04,241700.0,25.4239,25.5213,25.4014,25.5213,241700.0
2007-05-15 10:05:00,34.03,34.22,34.03,34.18,317000.0,25.5138,25.6563,25.5138,25.6263,317000.0
2007-05-15 10:10:00,34.17,34.2,34.1,34.12,209900.0,25.6188,25.6413,25.5663,25.5813,209900.0
2007-05-15 10:15:00,34.12,34.2,34.11,34.2,263400.0,25.5813,25.6413,25.5738,25.6413,263400.0
2007-05-15 10:20:00,34.19,34.23,34.16,34.16,232100.0,25.6338,25.6638,25.6113,25.6113,232100.0
2007-05-15 10:25:00,34.16,34.18,34.1,34.13,188400.0,25.6113,25.6263,25.5663,25.5888,188400.0
2007-05-15 10:30:00,34.12,34.19,34.07,34.19,299600.0,25.5813,25.6338,25.5438,25.6338,299600.0
2007-05-15 10:35:00,34.19,34.24,34.18,34.23,208300.0,25.6338,25.6713,25.6263,25.6638,208300.0
2007-05-15 10:40:00,34.21,34.35,34.19,34.33,279400.0,25.6488,25.7537,25.6338,25.7387,279400.0
2007-05-15 10:45:00,34.33,34.41,34.32,34.34,322700.0,25.7387,25.7987,25.7313,25.7462,322700.0
2007-05-15 10:50:00,34.34,34.37,34.22,34.23,197900.0,25.7462,25.7687,25.6563,25.6638,197900.0
2007-05-15 10:55:00,34.22,34.24,34.12,34.13,240100.0,25.6563,25.6713,25.5813,25.5888,240100.0
2007-05-15 11:00:00,34.13,34.18,34.08,34.12,175800.0,25.5888,25.6263,25.5513,25.5813,175800.0
2007-05-15 11:05:00,34.11,34.13,34.03,34.06,274800.0,25.5738,25.5888,25.5138,25.5363,274800.0
2007-05-15 11:10:00,34.06,34.13,34.01,34.12,209100.0,25.5363,25.5888,25.4988,25.5813,209100.0
2007-05-15 11:15:00,34.12,34.2,34.12,34.18,122700.0,25.5813,25.6413,25.5813,25.6263,122700.0
2007-05-15 11:20:00,34.18,34.25,34.14,34.24,120400.0,25.6263,25.6788,25.5963,25.6713,120400.0
2007-05-15 11:25:00,34.25,34.29,34.19,34.27,155600.0,25.6788,25.7088,25.6338,25.6938,155600.0
2007-05-15 11:30:00,34.26,34.36,34.25,34.36,120800.0,25.6863,25.7612,25.6788,25.7612,120800.0
2007-05-15 11:35:00,34.36,34.48,34.35,34.48,346500.0,25.7612,25.8512,25.7537,25.8512,346500.0
2007-05-15 11:40:00,34.48,34.51,34.4,34.41,282000.0,25.8512,25.8737,25.7912,25.7987,282000.0
2007-05-15 11:45:00,34.41,34.44,34.34,34.42,139300.0,25.7987,25.8212,25.7462,25.8062,139300.0
2007-05-15 11:50:00,34.43,34.45,34.41,34.45,125500.0,25.8137,25.8287,25.7987,25.8287,125500.0
2007-05-15 11:55:00,34.45,34.52,34.41,34.51,187000.0,25.8287,25.8812,25.7987,25.8737,187000.0
2007-05-15 12:00:00,34.5,34.51,34.42,34.44,142300.0,25.8662,25.8737,25.8062,25.8212,142300.0
2007-05-15 12:05:00,34.43,34.44,34.37,34.43,148500.0,25.8137,25.8212,25.7687,25.8137,148500.0
2007-05-15 12:10:00,34.42,34.45,34.37,34.38,158200.0,25.8062,25.8287,25.7687,25.7762,158200.0
2007-05-15 12:15:00,34.38,34.38,34.23,34.25,210200.0,25.7762,25.7762,25.6638,25.6788,210200.0
2007-05-15 12:20:00,34.26,34.34,34.26,34.28,130100.0,25.6863,25.7462,25.6863,25.7013,130100.0
2007-05-15 12:25:00,34.28,34.38,34.28,34.38,99500.0,25.7013,25.7762,25.7013,25.7762,99500.0
2007-05-15 12:30:00,34.38,34.4,34.36,34.38,63400.0,25.7762,25.7912,25.7612,25.7762,63400.0
2007-05-15 12:35:00,34.38,34.42,34.38,34.41,123300.0,25.7762,25.8062,25.7762,25.7987,123300.0
2007-05-15 12:40:00,34.41,34.42,34.37,34.4,129500.0,25.7987,25.8062,25.7687,25.7912,129500.0
2007-05-15 12:45:00,34.4,34.42,34.31,34.34,157700.0,25.7912,25.8062,25.7238,25.7462,157700.0
2007-05-15 12:50:00,34.35,34.4,34.34,34.35,114600.0,25.7537,25.7912,25.7462,25.7537,114600.0
2007-05-15 12:55:00,34.35,34.41,34.35,34.41,160700.0,25.7537,25.7987,25.7537,25.7987,160700.0
2007-05-15 13:00:00,34.4,34.47,34.38,34.43,174300.0,25.7912,25.8437,25.7762,25.8137,174300.0
2007-05-15 13:05:00,34.43,34.44,34.38,34.39,100400.0,25.8137,25.8212,25.7762,25.7837,100400.0
2007-05-15 13:10:00,34.38,34.43,34.33,34.34,92900.0,25.7762,25.8137,25.7387,25.7462,92900.0
2007-05-15 13:15:00,34.33,34.42,34.32,34.41,81200.0,25.7387,25.8062,25.7313,25.7987,81200.0
2007-05-15 13:20:00,34.41,34.43,34.4,34.42,72100.0,25.7987,25.8137,25.7912,25.8062,72100.0
2007-05-15 13:25:00,34.4,34.41,34.39,34.4,57500.0,25.7912,25.7987,25.7837,25.7912,57500.0
2007-05-15 13:30:00,34.4,34.4,34.32,34.37,136600.0,25.7912,25.7912,25.7313,25.7687,136600.0
2007-05-15 13:35:00,34.37,34.39,34.34,34.38,114300.0,25.7687,25.7837,25.7462,25.7762,114300.0
2007-05-15 13:40:00,34.38,34.38,34.25,34.3,170900.0,25.7762,25.7762,25.6788,25.7163,170900.0
2007-05-15 13:45:00,34.3,34.31,34.15,34.16,216300.0,25.7163,25.7238,25.6038,25.6113,216300.0
2007-05-15 13:50:00,34.17,34.25,34.15,34.19,157400.0,25.6188,25.6788,25.6038,25.6338,157400.0
2007-05-15 13:55:00,34.19,34.26,34.18,34.24,84000.0,25.6338,25.6863,25.6263,25.6713,84000.0
2007-05-15 14:00:00,34.25,34.29,34.23,34.29,122700.0,25.6788,25.7088,25.6638,25.7088,122700.0
2007-05-15 14:05:00,34.29,34.33,34.26,34.29,131200.0,25.7088,25.7387,25.6863,25.7088,131200.0
2007-05-15 14:10:00,34.29,34.29,34.18,34.21,124800.0,25.7088,25.7088,25.6263,25.6488,124800.0
2007-05-15 14:15:00,34.2,34.21,34.0,34.06,357800.0,25.6413,25.6488,25.4913,25.5363,357800.0
2007-05-15 14:20:00,34.07,34.22,34.07,34.19,190300.0,25.5438,25.6563,25.5438,25.6338,190300.0
2007-05-15 14:25:00,34.19,34.2,34.12,34.13,112200.0,25.6338,25.6413,25.5813,25.5888,112200.0
2007-05-15 14:30:00,34.13,34.19,34.12,34.14,120700.0,25.5888,25.6338,25.5813,25.5963,120700.0
2007-05-15 14:35:00,34.13,34.15,34.01,34.03,192200.0,25.5888,25.6038,25.4988,25.5138,192200.0
2007-05-15 14:40:00,34.03,34.09,34.0,34.02,180400.0,25.5138,25.5588,25.4913,25.5063,180400.0
2007-05-15 14:45:00,34.02,34.02,33.94,33.96,283900.0,25.5063,25.5063,25.4463,25.4613,283900.0
2007-05-15 14:50:00,33.96,34.09,33.96,34.06,191100.0,25.4613,25.5588,25.4613,25.5363,191100.0
2007-05-15 14:55:00,34.05,34.07,33.99,34.05,108700.0,25.5288,25.5438,25.4838,25.5288,108700.0
2007-05-15 15:00:00,34.05,34.15,34.04,34.14,241200.0,25.5288,25.6038,25.5213,25.5963,241200.0
2007-05-15 15:05:00,34.14,34.15,34.08,34.13,125300.0,25.5963,25.6038,25.5513,25.5888,125300.0
2007-05-15 15:10:00,34.13,34.21,34.11,34.17,131800.0,25.5888,25.6488,25.5738,25.6188,131800.0
2007-05-15 15:15:00,34.17,34.18,34.08,34.12,169300.0,25.6188,25.6263,25.5513,25.5813,169300.0
2007-05-15 15:20:00,34.12,34.12,34.03,34.06,113400.0,25.5813,25.5813,25.5138,25.5363,113400.0
2007-05-15 15:25:00,34.05,34.13,34.03,34.12,112800.0,25.5288,25.5888,25.5138,25.5813,112800.0
2007-05-15 15:30:00,34.11,34.13,34.09,34.12,88500.0,25.5738,25.5888,25.5588,25.5813,88500.0
2007-05-15 15:35:00,34.12,34.2,34.12,34.17,172100.0,25.5813,25.6413,25.5813,25.6188,172100.0
2007-05-15 15:40:00,34.18,34.21,34.11,34.12,204300.0,25.6263,25.6488,25.5738,25.5813,204300.0
2007-05-15 15:45:00,34.12,34.15,34.07,34.1,207300.0,25.5813,25.6038,25.5438,25.5663,207300.0
2007-05-15 15:50:00,34.09,34.11,34.04,34.05,160500.0,25.5588,25.5738,25.5213,25.5288,160500.0
2007-05-15 15:55:00,34.05,34.07,34.0,34.03,303200.0,25.5288,25.5438,25.4913,25.5138,303200.0
2007-05-16 09:30:00,34.3,34.48,34.23,34.47,529000.0,25.7163,25.8512,25.6638,25.8437,529000.0
2007-05-16 09:35:00,34.47,34.5,34.37,34.46,321300.0,25.8437,25.8662,25.7687,25.8362,321300.0
2007-05-16 09:40:00,34.45,34.56,34.41,34.41,464100.0,25.8287,25.9112,25.7987,25.7987,464100.0
2007-05-16 09:45:00,34.4,34.46,34.38,34.44,317600.0,25.7912,25.8362,25.7762,25.8212,317600.0
2007-05-16 09:50:00,34.44,34.47,34.4,34.46,247800.0,25.8212,25.8437,25.7912,25.8362,247800.0
2007-05-16 09:55:00,34.46,34.46,34.34,34.39,251600.0,25.8362,25.8362,25.7462,25.7837,251600.0
2007-05-16 10:00:00,34.39,34.41,34.2,34.22,327200.0,25.7837,25.7987,25.6413,25.6563,327200.0
2007-05-16 10:05:00,34.22,34.24,34.13,34.15,533800.0,25.6563,25.6713,25.5888,25.6038,533800.0
2007-05-16 10:10:00,34.15,34.24,34.14,34.18,315700.0,25.6038,25.6713,25.5963,25.6263,315700.0
2007-05-16 10:15:00,34.19,34.37,34.18,34.35,310200.0,25.6338,25.7687,25.6263,25.7537,310200.0
2007-05-16 10:20:00,34.36,34.46,34.35,34.35,342200.0,25.7612,25.8362,25.7537,25.7537,342200.0
2007-05-16 10:25:00,34.35,34.4,34.3,34.33,217400.0,25.7537,25.7912,25.7163,25.7387,217400.0
2007-05-16 10:30:00,34.33,34.41,34.23,34.31,593900.0,25.7387,25.7987,25.6638,25.7238,593900.0
2007-05-16 10:35:00,34.31,34.32,34.2,34.26,348800.0,25.7238,25.7313,25.6413,25.6863,348800.0
2007-05-16 10:40:00,34.24,34.43,34.2,34.41,768700.0,25.6713,25.8137,25.6413,25.7987,768700.0
2007-05-16 10:45:00,34.43,34.44,34.27,34.28,331900.0,25.8137,25.8212,25.6938,25.7013,331900.0
2007-05-16 10:50:00,34.29,34.34,34.15,34.16,268600.0,25.7088,25.7462,25.6038,25.6113,268600.0
2007-05-16 10:55:00,34.15,34.25,34.09,34.22,188600.0,25.6038,25.6788,25.5588,25.6563,188600.0
2007-05-16 11:00:00,34.22,34.25,34.2,34.25,136200.0,25.6563,25.6788,25.6413,25.6788,136200.0
2007-05-16 11:05:00,34.25,34.26,34.17,34.22,148000.0,25.6788,25.6863,25.6188,25.6563,148000.0
2007-05-16 11:10:00,34.22,34.25,34.21,34.25,226400.0,25.6563,25.6788,25.6488,25.6788,226400.0
2007-05-16 11:15:00,34.24,34.29,34.21,34.22,272300.0,25.6713,25.7088,25.6488,25.6563,272300.0
2007-05-16 11:20:00,34.22,34.23,34.15,34.19,380700.0,25.6563,25.6638,25.6038,25.6338,380700.0
2007-05-16 11:25:00,34.18,34.22,34.13,34.16,258400.0,25.6263,25.6563,25.5888,25.6113,258400.0
2007-05-16 11:30:00,34.15,34.18,34.13,34.17,104100.0,25.6038,25.6263,25.5888,25.6188,104100.0
2007-05-16 11:35:00,34.17,34.19,34.15,34.19,113500.0,25.6188,25.6338,25.6038,25.6338,113500.0
2007-05-16 11:40:00,34.18,34.2,34.16,34.19,125600.0,25.6263,25.6413,25.6113,25.6338,125600.0
2007-05-16 11:45:00,34.19,34.19,34.12,34.16,181100.0,25.6338,25.6338,25.5813,25.6113,181100.0
2007-05-16 11:50:00,34.16,34.17,34.08,34.16,161300.0,25.6113,25.6188,25.5513,25.6113,161300.0
2007-05-16 11:55:00,34.17,34.27,34.16,34.23,301100.0,25.6188,25.6938,25.6113,25.6638,301100.0
2007-05-16 12:00:00,34.22,34.25,34.2,34.2,281700.0,25.6563,25.6788,25.6413,25.6413,281700.0
2007-05-16 12:05:00,34.21,34.21,34.1,34.12,190600.0,25.6488,25.6488,25.5663,25.5813,190600.0
2007-05-16 12:10:00,34.12,34.22,34.12,34.21,118100.0,25.5813,25.6563,25.5813,25.6488,118100.0
2007-05-16 12:15:00,34.21,34.22,34.16,34.19,86200.0,25.6488,25.6563,25.6113,25.6338,86200.0
2007-05-16 12:20:00,34.18,34.18,34.11,34.15,164000.0,25.6263,25.6263,25.5738,25.6038,164000.0
2007-05-16 12:25:00,34.16,34.16,34.1,34.13,119300.0,25.6113,25.6113,25.5663,25.5888,119300.0
2007-05-16 12:30:00,34.14,34.14,34.08,34.12,158900.0,25.5963,25.5963,25.5513,25.5813,158900.0
2007-05-16 12:35:00,34.12,34.13,34.11,34.11,89400.0,25.5813,25.5888,25.5738,25.5738,89400.0
2007-05-16 12:40:00,34.11,34.11,34.02,34.05,171900.0,25.5738,25.5738,25.5063,25.5288,171900.0
2007-05-16 12:45:00,34.05,34.16,34.04,34.14,172600.0,25.5288,25.6113,25.5213,25.5963,172600.0
2007-05-16 12:50:00,34.13,34.2,34.1,34.18,150800.0,25.5888,25.6413,25.5663,25.6263,150800.0
2007-05-16 12:55:00,34.18,34.26,34.18,34.26,203800.0,25.6263,25.6863,25.6263,25.6863,203800.0
2007-05-16 13:00:00,34.26,34.28,34.23,34.27,229900.0,25.6863,25.7013,25.6638,25.6938,229900.0
2007-05-16 13:05:00,34.27,34.3,34.26,34.3,217800.0,25.6938,25.7163,25.6863,25.7163,217800.0
2007-05-16 13:10:00,34.29,34.32,34.25,34.3,145200.0,25.7088,25.7313,25.6788,25.7163,145200.0
2007-05-16 13:15:00,34.3,34.32,34.26,34.29,138600.0,25.7163,25.7313,25.6863,25.7088,138600.0
2007-05-16 13:20:00,34.29,34.32,34.26,34.29,225600.0,25.7088,25.7313,25.6863,25.7088,225600.0
2007-05-16 13:25:00,34.28,34.29,34.25,34.26,280600.0,25.7013,25.7088,25.6788,25.6863,280600.0
2007-05-16 13:30:00,34.26,34.31,34.26,34.31,192600.0,25.6863,25.7238,25.6863,25.7238,192600.0
2007-05-16 13:35:00,34.31,34.33,34.31,34.33,117100.0,25.7238,25.7387,25.7238,25.7387,117100.0
2007-05-16 13:40:00,34.33,34.37,34.31,34.37,280800.0,25.7387,25.7687,25.7238,25.7687,280800.0
2007-05-16 13:45:00,34.37,34.48,34.36,34.48,527800.0,25.7687,25.8512,25.7612,25.8512,527800.0
2007-05-16 13:50:00,34.48,34.6,34.46,34.56,857700.0,25.8512,25.9412,25.8362,25.9112,857700.0
2007-05-16 13:55:00,34.55,34.59,34.51,34.52,357200.0,25.9037,25.9337,25.8737,25.8812,357200.0
2007-05-16 14:00:00,34.52,34.52,34.39,34.51,526600.0,25.8812,25.8812,25.7837,25.8737,526600.0
2007-05-16 14:05:00,34.51,34.64,34.5,34.63,380500.0,25.8737,25.9712,25.8662,25.9637,380500.0
2007-05-16 14:10:00,34.63,34.72,34.62,34.72,460100.0,25.9637,26.0311,25.9562,26.0311,460100.0
2007-05-16 14:15:00,34.72,34.85,34.71,34.85,616600.0,26.0311,26.1286,26.0237,26.1286,616600.0
2007-05-16 14:20:00,34.85,34.95,34.84,34.88,1059100.0,26.1286,26.2036,26.1211,26.1511,1059100.0
2007-05-16 14:25:00,34.88,34.9,34.84,34.89,481900.0,26.1511,26.1661,26.1211,26.1586,481900.0
2007-05-16 14:30:00,34.9,35.04,34.9,35.04,1116000.0,26.1661,26.2711,26.1661,26.2711,1116000.0
2007-05-16 14:35:00,35.04,35.07,34.95,34.97,620400.0,26.2711,26.2936,26.2036,26.2186,620400.0
2007-05-16 14:40:00,34.98,35.06,34.95,35.05,584100.0,26.2261,26.2861,26.2036,26.2786,584100.0
2007-05-16 14:45:00,35.05,35.28,35.05,35.17,1306900.0,26.2786,26.451,26.2786,26.3685,1306900.0
2007-05-16 14:50:00,35.2,35.2,35.1,35.14,588200.0,26.391,26.391,26.3161,26.346,588200.0
2007-05-16 14:55:00,35.14,35.32,35.14,35.32,865100.0,26.346,26.481,26.346,26.481,865100.0
2007-05-16 15:00:00,35.32,35.36,35.28,35.33,771800.0,26.481,26.511,26.451,26.4885,771800.0
2007-05-16 15:05:00,35.33,35.58,35.32,35.56,1346900.0,26.4885,26.6759,26.481,26.6609,1346900.0
2007-05-16 15:10:00,35.57,35.66,35.5,35.54,1330500.0,26.6684,26.7359,26.616,26.6459,1330500.0
2007-05-16 15:15:00,35.54,35.73,35.54,35.66,920800.0,26.6459,26.7884,26.6459,26.7359,920800.0
2007-05-16 15:20:00,35.66,35.67,35.3,35.33,1413400.0,26.7359,26.7434,26.466,26.4885,1413400.0
2007-05-16 15:25:00,35.33,35.35,35.21,35.27,1778900.0,26.4885,26.5035,26.3985,26.4435,1778900.0
2007-05-16 15:30:00,35.27,35.29,35.16,35.18,781800.0,26.4435,26.4585,26.361,26.376,781800.0
2007-05-16 15:35:00,35.18,35.27,35.16,35.25,1126000.0,26.376,26.4435,26.361,26.4285,1126000.0
2007-05-16 15:40:00,35.24,35.32,35.24,35.32,776500.0,26.421,26.481,26.421,26.481,776500.0
2007-05-16 15:45:00,35.32,35.55,35.3,35.44,1633600.0,26.481,26.6534,26.466,26.571,1633600.0
2007-05-16 15:50:00,35.44,35.58,35.4,35.56,1596700.0,26.571,26.6759,26.541,26.6609,1596700.0
2007-05-16 15:55:00,35.51,35.66,35.51,35.6,1347300.0,26.6234,26.7359,26.6234,26.6909,1347300.0
2007-05-17 09:30:00,35.69,35.69,35.54,35.65,907300.0,26.7584,26.7584,26.6459,26.7284,907300.0
2007-05-17 09:35:00,35.64,36.0,35.63,35.86,656600.0,26.7209,26.9908,26.7134,26.8859,656600.0
2007-05-17 09:40:00,35.85,35.96,35.76,35.79,440600.0,26.8784,26.9608,26.8109,26.8334,440600.0
2007-05-17 09:45:00,35.79,35.8,35.44,35.52,465000.0,26.8334,26.8409,26.571,26.6309,465000.0
2007-05-17 09:50:00,35.49,35.68,35.46,35.55,525300.0,26.6085,26.7509,26.586,26.6534,525300.0
2007-05-17 09:55:00,35.55,35.66,35.39,35.44,315400.0,26.6534,26.7359,26.5335,26.571,315400.0
2007-05-17 10:00:00,35.44,35.75,35.4,35.66,576000.0,26.571,26.8034,26.541,26.7359,576000.0
2007-05-17 10:05:00,35.66,35.75,35.55,35.62,785900.0,26.7359,26.8034,26.6534,26.7059,785900.0
2007-05-17 10:10:00,35.63,35.86,35.6,35.86,657700.0,26.7134,26.8859,26.6909,26.8859,657700.0
2007-05-17 10:15:00,35.85,35.93,35.79,35.8,434200.0,26.8784,26.9383,26.8334,26.8409,434200.0
2007-05-17 10:20:00,35.8,35.91,35.77,35.9,320700.0,26.8409,26.9233,26.8184,26.9158,320700.0
2007-05-17 10:25:00,35.91,35.92,35.69,35.72,289400.0,26.9233,26.9308,26.7584,26.7809,289400.0
2007-05-17 10:30:00,35.72,35.83,35.71,35.81,287800.0,26.7809,26.8634,26.7734,26.8484,287800.0
2007-05-17 10:35:00,35.81,35.86,35.63,35.68,498000.0,26.8484,26.8859,26.7134,26.7509,498000.0
2007-05-17 10:40:00,35.69,35.77,35.68,35.72,321200.0,26.7584,26.8184,26.7509,26.7809,321200.0
2007-05-17 10:45:00,35.72,35.81,35.7,35.8,191400.0,26.7809,26.8484,26.7659,26.8409,191400.0
2007-05-17 10:50:00,35.81,35.88,35.78,35.81,260700.0,26.8484,26.9009,26.8259,26.8484,260700.0
2007-05-17 10:55:00,35.82,35.91,35.82,35.85,395800.0,26.8559,26.9233,26.8559,26.8784,395800.0
2007-05-17 11:00:00,35.85,35.89,35.8,35.83,279400.0,26.8784,26.9084,26.8409,26.8634,279400.0
2007-05-17 11:05:00,35.83,35.86,35.77,35.83,154900.0,26.8634,26.8859,26.8184,26.8634,154900.0
2007-05-17 11:10:00,35.82,35.9,35.82,35.9,128700.0,26.8559,26.9158,26.8559,26.9158,128700.0
2007-05-17 11:15:00,35.9,35.9,35.81,35.81,110100.0,26.9158,26.9158,26.8484,26.8484,110100.0
2007-05-17 11:20:00,35.81,35.87,35.77,35.86,212300.0,26.8484,26.8934,26.8184,26.8859,212300.0
2007-05-17 11:25:00,35.86,35.9,35.85,35.88,133200.0,26.8859,26.9158,26.8784,26.9009,133200.0
2007-05-17 11:30:00,35.88,36.0,35.88,36.0,476500.0,26.9009,26.9908,26.9009,26.9908,476500.0
2007-05-17 11:35:00,36.0,36.02,35.96,36.02,392100.0,26.9908,27.0058,26.9608,27.0058,392100.0
2007-05-17 11:40:00,36.01,36.03,35.97,36.01,189100.0,26.9983,27.0133,26.9683,26.9983,189100.0
2007-05-17 11:45:00,36.02,36.13,36.01,36.09,514700.0,27.0058,27.0883,26.9983,27.0583,514700.0
2007-05-17 11:50:00,36.1,36.1,35.98,36.02,422500.0,27.0658,27.0658,26.9758,27.0058,422500.0
2007-05-17 11:55:00,36.02,36.05,35.99,36.03,167500.0,27.0058,27.0283,26.9833,27.0133,167500.0
2007-05-17 12:00:00,36.03,36.11,36.02,36.02,273500.0,27.0133,27.0733,27.0058,27.0058,273500.0
2007-05-17 12:05:00,36.02,36.11,36.0,36.04,236000.0,27.0058,27.0733,26.9908,27.0208,236000.0
2007-05-17 12:10:00,36.04,36.11,36.03,36.1,166900.0,27.0208,27.0733,27.0133,27.0658,166900.0
2007-05-17 12:15:00,36.1,36.15,36.09,36.12,139700.0,27.0658,27.1033,27.0583,27.0808,139700.0
2007-05-17 12:20:00,36.11,36.14,36.04,36.05,238300.0,27.0733,27.0958,27.0208,27.0283,238300.0
2007-05-17 12:25:00,36.06,36.12,36.05,36.12,106300.0,27.0358,27.0808,27.0283,27.0808,106300.0
2007-05-17 12:30:00,36.11,36.15,36.06,36.12,161700.0,27.0733,27.1033,27.0358,27.0808,161700.0
2007-05-17 12:35:00,36.12,36.12,36.05,36.08,113600.0,27.0808,27.0808,27.0283,27.0508,113600.0
2007-05-17 12:40:00,36.09,36.09,36.01,36.04,152100.0,27.0583,27.0583,26.9983,27.0208,152100.0
2007-05-17 12:45:00,36.04,36.11,36.03,36.1,114400.0,27.0208,27.0733,27.0133,27.0658,114400.0
2007-05-17 12:50:00,36.11,36.13,36.04,36.09,117600.0,27.0733,27.0883,27.0208,27.0583,117600.0
2007-05-17 12:55:00,36.09,36.1,36.03,36.03,72900.0,27.0583,27.0658,27.0133,27.0133,72900.0
2007-05-17 13:00:00,36.03,36.04,35.95,35.98,311600.0,27.0133,27.0208,26.9533,26.9758,311600.0
2007-05-17 13:05:00,35.98,36.05,35.96,36.05,131900.0,26.9758,27.0283,26.9608,27.0283,131900.0
2007-05-17 13:10:00,36.06,36.06,36.0,36.02,146200.0,27.0358,27.0358,26.9908,27.0058,146200.0
2007-05-17 13:15:00,36.02,36.12,36.02,36.1,177900.0,27.0058,27.0808,27.0058,27.0658,177900.0
2007-05-17 13:20:00,36.1,36.22,36.09,36.19,211200.0,27.0658,27.1558,27.0583,27.1333,211200.0
2007-05-17 13:25:00,36.2,36.2,36.09,36.12,198400.0,27.1408,27.1408,27.0583,27.0808,198400.0
2007-05-17 13:30:00,36.13,36.24,36.13,36.21,197800.0,27.0883,27.1708,27.0883,27.1483,197800.0
2007-05-17 13:35:00,36.21,36.25,36.2,36.21,169000.0,27.1483,27.1783,27.1408,27.1483,169000.0
2007-05-17 13:40:00,36.22,36.25,36.19,36.25,290500.0,27.1558,27.1783,27.1333,27.1783,290500.0
2007-05-17 13:45:00,36.25,36.29,36.23,36.29,212800.0,27.1783,27.2082,27.1633,27.2082,212800.0
2007-05-17 13:50:00,36.29,36.31,36.24,36.27,393400.0,27.2082,27.2232,27.1708,27.1933,393400.0
2007-05-17 13:55:00,36.28,36.3,36.23,36.26,168700.0,27.2008,27.2157,27.1633,27.1858,168700.0
2007-05-17 14:00:00,36.27,36.28,36.24,36.26,172800.0,27.1933,27.2008,27.1708,27.1858,172800.0
2007-05-17 14:05:00,36.27,36.33,36.24,36.33,201200.0,27.1933,27.2382,27.1708,27.2382,201200.0
2007-05-17 14:10:00,36.33,36.35,36.27,36.29,183100.0,27.2382,27.2532,27.1933,27.2082,183100.0
2007-05-17 14:15:00,36.28,36.37,36.28,36.34,153300.0,27.2008,27.2682,27.2008,27.2457,153300.0
2007-05-17 14:20:00,36.34,36.36,36.32,36.34,217700.0,27.2457,27.2607,27.2307,27.2457,217700.0
2007-05-17 14:25:00,36.34,36.46,36.33,36.46,370000.0,27.2457,27.3357,27.2382,27.3357,370000.0
2007-05-17 14:30:00,36.47,36.48,36.37,36.37,270900.0,27.3432,27.3507,27.2682,27.2682,270900.0
2007-05-17 14:35:00,36.37,36.41,36.34,36.34,233200.0,27.2682,27.2982,27.2457,27.2457,233200.0
2007-05-17 14:40:00,36.35,36.42,36.34,36.36,357100.0,27.2532,27.3057,27.2457,27.2607,357100.0
2007-05-17 14:45:00,36.36,36.39,36.32,36.35,260400.0,27.2607,27.2832,27.2307,27.2532,260400.0
2007-05-17 14:50:00,36.35,36.47,36.33,36.41,365400.0,27.2532,27.3432,27.2382,27.2982,365400.0
2007-05-17 14:55:00,36.41,36.5,36.4,36.49,448500.0,27.2982,27.3657,27.2907,27.3582,448500.0
2007-05-17 15:00:00,36.5,36.51,36.44,36.48,625100.0,27.3657,27.3732,27.3207,27.3507,625100.0
2007-05-17 15:05:00,36.47,36.53,36.4,36.43,572000.0,27.3432,27.3882,27.2907,27.3132,572000.0
2007-05-17 15:10:00,36.43,36.46,36.37,36.46,291300.0,27.3132,27.3357,27.2682,27.3357,291300.0
2007-05-17 15:15:00,36.46,36.5,36.45,36.45,248200.0,27.3357,27.3657,27.3282,27.3282,248200.0
2007-05-17 15:20:00,36.45,36.45,36.32,36.4,471600.0,27.3282,27.3282,27.2307,27.2907,471600.0
2007-05-17 15:25:00,36.4,36.41,36.31,36.31,455700.0,27.2907,27.2982,27.2232,27.2232,455700.0
2007-05-17 15:30:00,36.31,36.38,36.29,36.35,385800.0,27.2232,27.2757,27.2082,27.2532,385800.0
2007-05-17 15:35:00,36.35,36.35,36.24,36.26,399400.0,27.2532,27.2532,27.1708,27.1858,399400.0
2007-05-17 15:40:00,36.25,36.34,36.25,36.34,409900.0,27.1783,27.2457,27.1783,27.2457,409900.0
2007-05-17 15:45:00,36.34,36.42,36.33,36.4,501700.0,27.2457,27.3057,27.2382,27.2907,501700.0
2007-05-17 15:50:00,36.4,36.42,36.37,36.38,396200.0,27.2907,27.3057,27.2682,27.2757,396200.0
2007-05-17 15:55:00,36.38,36.39,36.33,36.33,476800.0,27.2757,27.2832,27.2382,27.2382,476800.0
2007-05-18 09:30:00,36.6,36.6,36.35,36.36,1130900.0,27.4407,27.4407,27.2532,27.2607,1130900.0
2007-05-18 09:35:00,36.35,36.44,36.3,36.32,451700.0,27.2532,27.3207,27.2157,27.2307,451700.0
2007-05-18 09:40:00,36.33,36.65,36.33,36.53,959200.0,27.2382,27.4782,27.2382,27.3882,959200.0
2007-05-18 09:45:00,36.53,36.66,36.43,36.5,307100.0,27.3882,27.4857,27.3132,27.3657,307100.0
2007-05-18 09:50:00,36.49,36.66,36.47,36.65,302700.0,27.3582,27.4857,27.3432,27.4782,302700.0
2007-05-18 09:55:00,36.64,36.75,36.54,36.6,326400.0,27.4707,27.5531,27.3957,27.4407,326400.0
2007-05-18 10:00:00,36.6,36.67,36.59,36.66,395000.0,27.4407,27.4932,27.4332,27.4857,395000.0
2007-05-18 10:05:00,36.66,36.67,36.5,36.51,374200.0,27.4857,27.4932,27.3657,27.3732,374200.0
2007-05-18 10:10:00,36.5,36.6,36.49,36.56,224900.0,27.3657,27.4407,27.3582,27.4107,224900.0
2007-05-18 10:15:00,36.56,36.6,36.47,36.48,436800.0,27.4107,27.4407,27.3432,27.3507,436800.0
2007-05-18 10:20:00,36.48,36.55,36.35,36.36,586500.0,27.3507,27.4032,27.2532,27.2607,586500.0
2007-05-18 10:25:00,36.37,36.4,36.32,36.39,488200.0,27.2682,27.2907,27.2307,27.2832,488200.0
2007-05-18 10:30:00,36.39,36.4,36.32,36.34,266800.0,27.2832,27.2907,27.2307,27.2457,266800.0
2007-05-18 10:35:00,36.34,36.36,36.25,36.25,475900.0,27.2457,27.2607,27.1783,27.1783,475900.0
2007-05-18 10:40:00,36.25,36.35,36.25,36.33,268400.0,27.1783,27.2532,27.1783,27.2382,268400.0
2007-05-18 10:45:00,36.33,36.42,36.32,36.37,338500.0,27.2382,27.3057,27.2307,27.2682,338500.0
2007-05-18 10:50:00,36.37,36.37,36.28,36.28,248600.0,27.2682,27.2682,27.2008,27.2008,248600.0
2007-05-18 10:55:00,36.28,36.38,36.25,36.27,230500.0,27.2008,27.2757,27.1783,27.1933,230500.0
2007-05-18 11:00:00,36.27,36.3,36.17,36.2,377900.0,27.1933,27.2157,27.1183,27.1408,377900.0
2007-05-18 11:05:00,36.2,36.25,36.19,36.2,204000.0,27.1408,27.1783,27.1333,27.1408,204000.0
2007-05-18 11:10:00,36.2,36.25,36.17,36.25,242600.0,27.1408,27.1783,27.1183,27.1783,242600.0
2007-05-18 11:15:00,36.25,36.3,36.2,36.24,229400.0,27.1783,27.2157,27.1408,27.1708,229400.0
2007-05-18 11:20:00,36.23,36.37,36.22,36.32,1213300.0,27.1633,27.2682,27.1558,27.2307,1213300.0
2007-05-18 11:25:00,36.33,36.33,36.2,36.2,788900.0,27.2382,27.2382,27.1408,27.1408,788900.0
2007-05-18 11:30:00,36.2,36.23,36.16,36.16,1023700.0,27.1408,27.1633,27.1108,27.1108,1023700.0
2007-05-18 11:35:00,36.17,36.25,36.16,36.2,210900.0,27.1183,27.1783,27.1108,27.1408,210900.0
2007-05-18 11:40:00,36.2,36.25,36.19,36.19,119400.0,27.1408,27.1783,27.1333,27.1333,119400.0
2007-05-18 11:45:00,36.19,36.2,36.07,36.08,329000.0,27.1333,27.1408,27.0433,27.0508,329000.0
2007-05-18 11:50:00,36.07,36.09,36.04,36.06,327500.0,27.0433,27.0583,27.0208,27.0358,327500.0
2007-05-18 11:55:00,36.06,36.08,36.03,36.05,200600.0,27.0358,27.0508,27.0133,27.0283,200600.0
2007-05-18 12:00:00,36.05,36.05,35.95,35.98,445500.0,27.0283,27.0283,26.9533,26.9758,445500.0
2007-05-18 12:05:00,35.99,36.01,35.88,35.9,395500.0,26.9833,26.9983,26.9009,26.9158,395500.0
2007-05-18 12:10:00,35.9,36.0,35.89,35.96,224000.0,26.9158,26.9908,26.9084,26.9608,224000.0
2007-05-18 12:15:00,35.97,36.05,35.96,36.01,329300.0,26.9683,27.0283,26.9608,26.9983,329300.0
2007-05-18 12:20:00,36.0,36.11,35.98,36.07,363800.0,26.9908,27.0733,26.9758,27.0433,363800.0
2007-05-18 12:25:00,36.07,36.16,36.05,36.15,244600.0,27.0433,27.1108,27.0283,27.1033,244600.0
2007-05-18 12:30:00,36.15,36.3,36.14,36.28,249800.0,27.1033,27.2157,27.0958,27.2008,249800.0
2007-05-18 12:35:00,36.27,36.38,36.26,36.31,260300.0,27.1933,27.2757,27.1858,27.2232,260300.0
2007-05-18 12:40:00,36.31,36.37,36.28,36.31,235800.0,27.2232,27.2682,27.2008,27.2232,235800.0
2007-05-18 12:45:00,36.31,36.4,36.27,36.28,193200.0,27.2232,27.2907,27.1933,27.2008,193200.0
2007-05-18 12:50:00,36.28,36.32,36.27,36.29,111300.0,27.2008,27.2307,27.1933,27.2082,111300.0
2007-05-18 12:55:00,36.28,36.34,36.27,36.3,95500.0,27.2008,27.2457,27.1933,27.2157,95500.0
2007-05-18 13:00:00,36.3,36.34,36.28,36.31,72500.0,27.2157,27.2457,27.2008,27.2232,72500.0
2007-05-18 13:05:00,36.31,36.39,36.31,36.33,97100.0,27.2232,27.2832,27.2232,27.2382,97100.0
2007-05-18 13:10:00,36.33,36.33,36.23,36.27,141900.0,27.2382,27.2382,27.1633,27.1933,141900.0
2007-05-18 13:15:00,36.27,36.3,36.26,36.3,48600.0,27.1933,27.2157,27.1858,27.2157,48600.0
2007-05-18 13:20:00,36.3,36.31,36.27,36.29,46100.0,27.2157,27.2232,27.1933,27.2082,46100.0
2007-05-18 13:25:00,36.29,36.32,36.29,36.31,59800.0,27.2082,27.2307,27.2082,27.2232,59800.0
2007-05-18 13:30:00,36.32,36.32,36.26,36.27,114900.0,27.2307,27.2307,27.1858,27.1933,114900.0
2007-05-18 13:35:00,36.27,36.27,36.2,36.22,1394300.0,27.1933,27.1933,27.1408,27.1558,1394300.0
2007-05-18 13:40:00,36.22,36.28,36.21,36.25,144600.0,27.1558,27.2008,27.1483,27.1783,144600.0
2007-05-18 13:45:00,36.25,36.33,36.25,36.3,86300.0,27.1783,27.2382,27.1783,27.2157,86300.0
2007-05-18 13:50:00,36.29,36.35,36.28,36.34,80300.0,27.2082,27.2532,27.2008,27.2457,80300.0
2007-05-18 13:55:00,36.34,36.44,36.33,36.42,214000.0,27.2457,27.3207,27.2382,27.3057,214000.0
2007-05-18 14:00:00,36.42,36.42,36.39,36.39,88100.0,27.3057,27.3057,27.2832,27.2832,88100.0
2007-05-18 14:05:00,36.39,36.44,36.39,36.43,163600.0,27.2832,27.3207,27.2832,27.3132,163600.0
2007-05-18 14:10:00,36.43,36.44,36.4,36.43,75600.0,27.3132,27.3207,27.2907,27.3132,75600.0
2007-05-18 14:15:00,36.43,36.49,36.43,36.46,148200.0,27.3132,27.3582,27.3132,27.3357,148200.0
2007-05-18 14:20:00,36.47,36.49,36.45,36.46,90400.0,27.3432,27.3582,27.3282,27.3357,90400.0
2007-05-18 14:25:00,36.45,36.46,36.35,36.37,167200.0,27.3282,27.3357,27.2532,27.2682,167200.0
2007-05-18 14:30:00,36.36,36.42,36.32,36.34,190300.0,27.2607,27.3057,27.2307,27.2457,190300.0
2007-05-18 14:35:00,36.34,36.35,36.33,36.33,57400.0,27.2457,27.2532,27.2382,27.2382,57400.0
2007-05-18 14:40:00,36.34,36.38,36.31,36.32,181300.0,27.2457,27.2757,27.2232,27.2307,181300.0
2007-05-18 14:45:00,36.32,36.43,36.32,36.42,112400.0,27.2307,27.3132,27.2307,27.3057,112400.0
2007-05-18 14:50:00,36.41,36.42,36.36,36.39,97900.0,27.2982,27.3057,27.2607,27.2832,97900.0
2007-05-18 14:55:00,36.39,36.4,36.36,36.38,83800.0,27.2832,27.2907,27.2607,27.2757,83800.0
2007-05-18 15:00:00,36.38,36.41,36.37,36.4,82700.0,27.2757,27.2982,27.2682,27.2907,82700.0
2007-05-18 15:05:00,36.39,36.4,36.33,36.38,107800.0,27.2832,27.2907,27.2382,27.2757,107800.0
2007-05-18 15:10:00,36.38,36.43,36.38,36.39,144300.0,27.2757,27.3132,27.2757,27.2832,144300.0
2007-05-18 15:15:00,36.4,39.4,36.39,36.43,200200.0,27.2907,29.54,27.2832,27.3132,200200.0
2007-05-18 15:20:00,36.44,36.52,36.43,36.48,408600.0,27.3207,27.3807,27.3132,27.3507,408600.0
2007-05-18 15:25:00,36.48,36.55,36.45,36.54,460900.0,27.3507,27.4032,27.3282,27.3957,460900.0
2007-05-18 15:30:00,36.55,36.55,36.51,36.51,190400.0,27.4032,27.4032,27.3732,27.3732,190400.0
2007-05-18 15:35:00,36.51,36.54,36.44,36.44,355500.0,27.3732,27.3957,27.3207,27.3207,355500.0
2007-05-18 15:40:00,36.45,36.5,36.44,36.44,441000.0,27.3282,27.3657,27.3207,27.3207,441000.0
2007-05-18 15:45:00,36.44,36.48,36.43,36.45,333400.0,27.3207,27.3507,27.3132,27.3282,333400.0
2007-05-18 15:50:00,36.45,36.5,36.43,36.5,413300.0,27.3282,27.3657,27.3132,27.3657,413300.0
2007-05-18 15:55:00,36.49,36.5,36.45,36.49,414300.0,27.3582,27.3657,27.3282,27.3582,414300.0
2007-05-21 09:30:00,36.58,36.64,36.51,36.63,314100.0,27.4257,27.4707,27.3732,27.4632,314100.0
2007-05-21 09:35:00,36.63,36.74,36.48,36.52,404900.0,27.4632,27.5456,27.3507,27.3807,404900.0
2007-05-21 09:40:00,36.53,36.56,36.46,36.55,213900.0,27.3882,27.4107,27.3357,27.4032,213900.0
2007-05-21 09:45:00,36.55,36.62,36.5,36.56,185000.0,27.4032,27.4557,27.3657,27.4107,185000.0
2007-05-21 09:50:00,36.56,36.56,36.35,36.35,285200.0,27.4107,27.4107,27.2532,27.2532,285200.0
2007-05-21 09:55:00,36.36,36.42,36.31,36.38,378500.0,27.2607,27.3057,27.2232,27.2757,378500.0
2007-05-21 10:00:00,36.38,36.47,36.33,36.46,167000.0,27.2757,27.3432,27.2382,27.3357,167000.0
2007-05-21 10:05:00,36.46,36.5,36.34,36.37,281600.0,27.3357,27.3657,27.2457,27.2682,281600.0
2007-05-21 10:10:00,36.37,36.42,36.29,36.29,127600.0,27.2682,27.3057,27.2082,27.2082,127600.0
2007-05-21 10:15:00,36.29,36.33,36.25,36.26,168400.0,27.2082,27.2382,27.1783,27.1858,168400.0
2007-05-21 10:20:00,36.27,36.28,36.2,36.23,229900.0,27.1933,27.2008,27.1408,27.1633,229900.0
2007-05-21 10:25:00,36.24,36.27,36.15,36.19,280600.0,27.1708,27.1933,27.1033,27.1333,280600.0
2007-05-21 10:30:00,36.19,36.23,36.15,36.22,189400.0,27.1333,27.1633,27.1033,27.1558,189400.0
2007-05-21 10:35:00,36.22,36.26,36.2,36.25,138700.0,27.1558,27.1858,27.1408,27.1783,138700.0
2007-05-21 10:40:00,36.25,36.35,36.23,36.34,202400.0,27.1783,27.2532,27.1633,27.2457,202400.0
2007-05-21 10:45:00,36.34,36.36,36.31,36.33,197300.0,27.2457,27.2607,27.2232,27.2382,197300.0
2007-05-21 10:50:00,36.33,36.4,36.33,36.38,156300.0,27.2382,27.2907,27.2382,27.2757,156300.0
2007-05-21 10:55:00,36.38,36.38,36.33,36.34,95800.0,27.2757,27.2757,27.2382,27.2457,95800.0
2007-05-21 11:00:00,36.33,36.34,36.23,36.3,172600.0,27.2382,27.2457,27.1633,27.2157,172600.0
2007-05-21 11:05:00,36.3,36.3,36.26,36.29,91400.0,27.2157,27.2157,27.1858,27.2082,91400.0
2007-05-21 11:10:00,36.3,36.38,36.29,36.37,98100.0,27.2157,27.2757,27.2082,27.2682,98100.0
2007-05-21 11:15:00,36.37,36.38,36.34,36.34,78900.0,27.2682,27.2757,27.2457,27.2457,78900.0
2007-05-21 11:20:00,36.34,36.35,36.3,36.31,82900.0,27.2457,27.2532,27.2157,27.2232,82900.0
2007-05-21 11:25:00,36.32,36.32,36.28,36.29,123200.0,27.2307,27.2307,27.2008,27.2082,123200.0
2007-05-21 11:30:00,36.29,36.3,36.27,36.29,67800.0,27.2082,27.2157,27.1933,27.2082,67800.0
2007-05-21 11:35:00,36.28,36.29,36.25,36.27,105400.0,27.2008,27.2082,27.1783,27.1933,105400.0
2007-05-21 11:40:00,36.27,36.29,36.26,36.28,45000.0,27.1933,27.2082,27.1858,27.2008,45000.0
2007-05-21 11:45:00,36.29,36.34,36.28,36.34,95700.0,27.2082,27.2457,27.2008,27.2457,95700.0
2007-05-21 11:50:00,36.33,36.43,36.33,36.43,128900.0,27.2382,27.3132,27.2382,27.3132,128900.0
2007-05-21 11:55:00,36.42,36.52,36.42,36.51,192200.0,27.3057,27.3807,27.3057,27.3732,192200.0
2007-05-21 12:00:00,36.52,36.67,36.51,36.67,312500.0,27.3807,27.4932,27.3732,27.4932,312500.0
2007-05-21 12:05:00,36.67,36.75,36.66,36.7,311800.0,27.4932,27.5531,27.4857,27.5156,311800.0
2007-05-21 12:10:00,36.7,36.73,36.69,36.71,206900.0,27.5156,27.5381,27.5081,27.5231,206900.0
2007-05-21 12:15:00,36.71,36.73,36.67,36.71,115200.0,27.5231,27.5381,27.4932,27.5231,115200.0
2007-05-21 12:20:00,36.72,36.78,36.72,36.77,136900.0,27.5306,27.5756,27.5306,27.5681,136900.0
2007-05-21 12:25:00,36.77,36.85,36.73,36.84,168800.0,27.5681,27.6281,27.5381,27.6206,168800.0
2007-05-21 12:30:00,36.84,36.86,36.73,36.75,272900.0,27.6206,27.6356,27.5381,27.5531,272900.0
2007-05-21 12:35:00,36.75,36.77,36.65,36.68,190000.0,27.5531,27.5681,27.4782,27.5006,190000.0
2007-05-21 12:40:00,36.68,36.75,36.65,36.69,239600.0,27.5006,27.5531,27.4782,27.5081,239600.0
2007-05-21 12:45:00,36.69,36.7,36.64,36.67,134500.0,27.5081,27.5156,27.4707,27.4932,134500.0
2007-05-21 12:50:00,36.68,36.69,36.63,36.69,115000.0,27.5006,27.5081,27.4632,27.5081,115000.0
2007-05-21 12:55:00,36.69,36.78,36.68,36.75,286300.0,27.5081,27.5756,27.5006,27.5531,286300.0
2007-05-21 13:00:00,36.75,36.83,36.74,36.79,225800.0,27.5531,27.6131,27.5456,27.5831,225800.0
2007-05-21 13:05:00,36.8,36.8,36.73,36.75,208500.0,27.5906,27.5906,27.5381,27.5531,208500.0
2007-05-21 13:10:00,36.74,36.75,36.73,36.73,104300.0,27.5456,27.5531,27.5381,27.5381,104300.0
2007-05-21 13:15:00,36.73,36.82,36.73,36.81,301400.0,27.5381,27.6056,27.5381,27.5981,301400.0
2007-05-21 13:20:00,36.82,36.82,36.77,36.78,85900.0,27.6056,27.6056,27.5681,27.5756,85900.0
2007-05-21 13:25:00,36.78,36.79,36.76,36.78,93800.0,27.5756,27.5831,27.5606,27.5756,93800.0
2007-05-21 13:30:00,36.77,36.8,36.74,36.74,142000.0,27.5681,27.5906,27.5456,27.5456,142000.0
2007-05-21 13:35:00,36.75,36.75,36.63,36.64,202400.0,27.5531,27.5531,27.4632,27.4707,202400.0
2007-05-21 13:40:00,36.64,36.64,36.52,36.57,252300.0,27.4707,27.4707,27.3807,27.4182,252300.0
2007-05-21 13:45:00,36.57,36.79,36.57,36.6,244900.0,27.4182,27.5831,27.4182,27.4407,244900.0
2007-05-21 13:50:00,36.6,36.61,36.54,36.55,66600.0,27.4407,27.4482,27.3957,27.4032,66600.0
2007-05-21 13:55:00,36.56,36.64,36.56,36.62,68200.0,27.4107,27.4707,27.4107,27.4557,68200.0
2007-05-21 14:00:00,36.62,36.66,36.59,36.65,84500.0,27.4557,27.4857,27.4332,27.4782,84500.0
2007-05-21 14:05:00,36.66,36.73,36.65,36.68,98700.0,27.4857,27.5381,27.4782,27.5006,98700.0
2007-05-21 14:10:00,36.67,36.81,36.67,36.74,131200.0,27.4932,27.5981,27.4932,27.5456,131200.0
2007-05-21 14:15:00,36.73,36.81,36.73,36.81,83700.0,27.5381,27.5981,27.5381,27.5981,83700.0
2007-05-21 14:20:00,36.8,36.83,36.79,36.8,102400.0,27.5906,27.6131,27.5831,27.5906,102400.0
2007-05-21 14:25:00,36.8,36.8,36.76,36.77,84600.0,27.5906,27.5906,27.5606,27.5681,84600.0
2007-05-21 14:30:00,36.77,36.93,36.77,36.91,245900.0,27.5681,27.6881,27.5681,27.6731,245900.0
2007-05-21 14:35:00,36.92,37.0,36.88,36.98,396200.0,27.6806,27.7406,27.6506,27.7256,396200.0
2007-05-21 14:40:00,36.99,37.08,36.96,37.08,572900.0,27.7331,27.8005,27.7106,27.8005,572900.0
2007-05-21 14:45:00,37.08,37.16,37.06,37.16,409000.0,27.8005,27.8605,27.7856,27.8605,409000.0
2007-05-21 14:50:00,37.16,37.18,37.09,37.13,418200.0,27.8605,27.8755,27.808,27.838,418200.0
2007-05-21 14:55:00,37.13,37.16,37.07,37.09,246200.0,27.838,27.8605,27.793,27.808,246200.0
2007-05-21 15:00:00,37.09,37.1,37.0,37.01,298000.0,27.808,27.8155,27.7406,27.7481,298000.0
2007-05-21 15:05:00,37.01,37.01,36.9,36.9,282300.0,27.7481,27.7481,27.6656,27.6656,282300.0
2007-05-21 15:10:00,36.9,37.0,36.88,36.98,204500.0,27.6656,27.7406,27.6506,27.7256,204500.0
2007-05-21 15:15:00,36.97,36.99,36.87,36.9,215100.0,27.7181,27.7331,27.6431,27.6656,215100.0
2007-05-21 15:20:00,36.91,36.94,36.83,36.86,170500.0,27.6731,27.6956,27.6131,27.6356,170500.0
2007-05-21 15:25:00,36.85,36.87,36.71,36.71,320200.0,27.6281,27.6431,27.5231,27.5231,320200.0
2007-05-21 15:30:00,36.71,36.77,36.69,36.7,223600.0,27.5231,27.5681,27.5081,27.5156,223600.0
2007-05-21 15:35:00,36.71,36.78,36.67,36.7,264700.0,27.5231,27.5756,27.4932,27.5156,264700.0
2007-05-21 15:40:00,36.7,36.79,36.69,36.75,285600.0,27.5156,27.5831,27.5081,27.5531,285600.0
2007-05-21 15:45:00,36.75,36.76,36.69,36.7,137400.0,27.5531,27.5606,27.5081,27.5156,137400.0
2007-05-21 15:50:00,36.7,36.75,36.68,36.69,232800.0,27.5156,27.5531,27.5006,27.5081,232800.0
2007-05-21 15:55:00,36.69,36.71,36.65,36.7,338900.0,27.5081,27.5231,27.4782,27.5156,338900.0
2007-05-22 09:30:00,37.1,37.13,36.95,36.98,562200.0,27.8155,27.838,27.7031,27.7256,562200.0
2007-05-22 09:35:00,36.98,37.0,36.84,36.87,354100.0,27.7256,27.7406,27.6206,27.6431,354100.0
2007-05-22 09:40:00,36.87,37.12,36.87,37.06,414500.0,27.6431,27.8305,27.6431,27.7856,414500.0
2007-05-22 09:45:00,37.06,37.09,37.0,37.0,292300.0,27.7856,27.808,27.7406,27.7406,292300.0
2007-05-22 09:50:00,37.0,37.01,36.89,36.97,279100.0,27.7406,27.7481,27.6581,27.7181,279100.0
2007-05-22 09:55:00,36.98,37.04,36.95,37.04,224000.0,27.7256,27.7706,27.7031,27.7706,224000.0
2007-05-22 10:00:00,37.05,37.2,36.97,36.99,535200.0,27.7781,27.8905,27.7181,27.7331,535200.0
2007-05-22 10:05:00,36.99,37.04,36.95,36.99,407000.0,27.7331,27.7706,27.7031,27.7331,407000.0
2007-05-22 10:10:00,36.98,36.99,36.92,36.92,292700.0,27.7256,27.7331,27.6806,27.6806,292700.0
2007-05-22 10:15:00,36.93,37.1,36.79,36.79,543100.0,27.6881,27.8155,27.5831,27.5831,543100.0
2007-05-22 10:20:00,36.79,36.85,36.74,36.84,249800.0,27.5831,27.6281,27.5456,27.6206,249800.0
2007-05-22 10:25:00,36.84,36.94,36.83,36.93,237200.0,27.6206,27.6956,27.6131,27.6881,237200.0
2007-05-22 10:30:00,36.93,37.03,36.92,37.01,252200.0,27.6881,27.7631,27.6806,27.7481,252200.0
2007-05-22 10:35:00,37.02,37.03,36.86,36.88,225500.0,27.7556,27.7631,27.6356,27.6506,225500.0
2007-05-22 10:40:00,36.87,36.92,36.84,36.88,157800.0,27.6431,27.6806,27.6206,27.6506,157800.0
2007-05-22 10:45:00,36.88,36.88,36.65,36.69,356400.0,27.6506,27.6506,27.4782,27.5081,356400.0
2007-05-22 10:50:00,36.69,36.71,36.52,36.53,446500.0,27.5081,27.5231,27.3807,27.3882,446500.0
2007-05-22 10:55:00,36.54,36.71,36.53,36.65,256300.0,27.3957,27.5231,27.3882,27.4782,256300.0
2007-05-22 11:00:00,36.66,36.73,36.63,36.67,169100.0,27.4857,27.5381,27.4632,27.4932,169100.0
2007-05-22 11:05:00,36.67,36.78,36.66,36.77,156500.0,27.4932,27.5756,27.4857,27.5681,156500.0
2007-05-22 11:10:00,36.77,36.77,36.67,36.68,112300.0,27.5681,27.5681,27.4932,27.5006,112300.0
2007-05-22 11:15:00,36.67,36.68,36.61,36.63,136200.0,27.4932,27.5006,27.4482,27.4632,136200.0
2007-05-22 11:20:00,36.64,36.66,36.55,36.58,203700.0,27.4707,27.4857,27.4032,27.4257,203700.0
2007-05-22 11:25:00,36.58,36.73,36.56,36.72,173400.0,27.4257,27.5381,27.4107,27.5306,173400.0
2007-05-22 11:30:00,36.72,36.84,36.71,36.77,270800.0,27.5306,27.6206,27.5231,27.5681,270800.0
2007-05-22 11:35:00,36.76,36.77,36.69,36.71,177600.0,27.5606,27.5681,27.5081,27.5231,177600.0
2007-05-22 11:40:00,36.7,36.71,36.63,36.64,131600.0,27.5156,27.5231,27.4632,27.4707,131600.0
2007-05-22 11:45:00,36.64,36.68,36.62,36.62,238400.0,27.4707,27.5006,27.4557,27.4557,238400.0
2007-05-22 11:50:00,36.62,36.65,36.53,36.54,185600.0,27.4557,27.4782,27.3882,27.3957,185600.0
2007-05-22 11:55:00,36.54,36.6,36.5,36.6,200800.0,27.3957,27.4407,27.3657,27.4407,200800.0
2007-05-22 12:00:00,36.6,36.6,36.55,36.56,102700.0,27.4407,27.4407,27.4032,27.4107,102700.0
2007-05-22 12:05:00,36.56,36.6,36.51,36.55,169700.0,27.4107,27.4407,27.3732,27.4032,169700.0
2007-05-22 12:10:00,36.55,36.6,36.54,36.59,64500.0,27.4032,27.4407,27.3957,27.4332,64500.0
2007-05-22 12:15:00,36.59,36.65,36.57,36.63,161300.0,27.4332,27.4782,27.4182,27.4632,161300.0
2007-05-22 12:20:00,36.63,36.63,36.6,36.61,227600.0,27.4632,27.4632,27.4407,27.4482,227600.0
2007-05-22 12:25:00,36.61,36.64,36.57,36.62,134700.0,27.4482,27.4707,27.4182,27.4557,134700.0
2007-05-22 12:30:00,36.62,36.62,36.54,36.57,197200.0,27.4557,27.4557,27.3957,27.4182,197200.0
2007-05-22 12:35:00,36.56,36.6,36.56,36.57,71500.0,27.4107,27.4407,27.4107,27.4182,71500.0
2007-05-22 12:40:00,36.56,36.57,36.52,36.57,179900.0,27.4107,27.4182,27.3807,27.4182,179900.0
2007-05-22 12:45:00,36.57,36.59,36.54,36.58,85100.0,27.4182,27.4332,27.3957,27.4257,85100.0
2007-05-22 12:50:00,36.59,36.64,36.59,36.6,129400.0,27.4332,27.4707,27.4332,27.4407,129400.0
2007-05-22 12:55:00,36.6,36.7,36.58,36.59,225900.0,27.4407,27.5156,27.4257,27.4332,225900.0
2007-05-22 13:00:00,36.59,36.61,36.57,36.59,64900.0,27.4332,27.4482,27.4182,27.4332,64900.0
2007-05-22 13:05:00,36.59,36.6,36.58,36.59,70500.0,27.4332,27.4407,27.4257,27.4332,70500.0
2007-05-22 13:10:00,36.6,36.6,36.56,36.56,116500.0,27.4407,27.4407,27.4107,27.4107,116500.0
2007-05-22 13:15:00,36.55,36.6,36.54,36.58,97600.0,27.4032,27.4407,27.3957,27.4257,97600.0
2007-05-22 13:20:00,36.58,36.6,36.55,36.59,63100.0,27.4257,27.4407,27.4032,27.4332,63100.0
2007-05-22 13:25:00,36.6,36.61,36.57,36.61,84200.0,27.4407,27.4482,27.4182,27.4482,84200.0
2007-05-22 13:30:00,36.61,36.66,36.6,36.64,113600.0,27.4482,27.4857,27.4407,27.4707,113600.0
2007-05-22 13:35:00,36.64,36.64,36.55,36.56,156500.0,27.4707,27.4707,27.4032,27.4107,156500.0
2007-05-22 13:40:00,36.56,36.56,36.49,36.51,217400.0,27.4107,27.4107,27.3582,27.3732,217400.0
2007-05-22 13:45:00,36.52,36.61,36.5,36.55,288100.0,27.3807,27.4482,27.3657,27.4032,288100.0
2007-05-22 13:50:00,36.56,36.6,36.55,36.57,112400.0,27.4107,27.4407,27.4032,27.4182,112400.0
2007-05-22 13:55:00,36.56,36.56,36.51,36.53,122300.0,27.4107,27.4107,27.3732,27.3882,122300.0
2007-05-22 14:00:00,36.52,36.52,36.39,36.48,397900.0,27.3807,27.3807,27.2832,27.3507,397900.0
2007-05-22 14:05:00,36.48,36.49,36.38,36.41,236100.0,27.3507,27.3582,27.2757,27.2982,236100.0
2007-05-22 14:10:00,36.41,36.43,36.38,36.38,261500.0,27.2982,27.3132,27.2757,27.2757,261500.0
2007-05-22 14:15:00,36.39,36.45,36.34,36.37,440200.0,27.2832,27.3282,27.2457,27.2682,440200.0
2007-05-22 14:20:00,36.36,36.37,36.31,36.31,267100.0,27.2607,27.2682,27.2232,27.2232,267100.0
2007-05-22 14:25:00,36.31,36.33,36.28,36.29,424800.0,27.2232,27.2382,27.2008,27.2082,424800.0
2007-05-22 14:30:00,36.28,36.33,36.26,36.32,366200.0,27.2008,27.2382,27.1858,27.2307,366200.0
2007-05-22 14:35:00,36.33,36.34,36.23,36.24,190700.0,27.2382,27.2457,27.1633,27.1708,190700.0
2007-05-22 14:40:00,36.25,36.29,36.22,36.29,291900.0,27.1783,27.2082,27.1558,27.2082,291900.0
2007-05-22 14:45:00,36.29,36.36,36.23,36.35,781500.0,27.2082,27.2607,27.1633,27.2532,781500.0
2007-05-22 14:50:00,36.35,36.5,36.35,36.48,326300.0,27.2532,27.3657,27.2532,27.3507,326300.0
2007-05-22 14:55:00,36.48,36.5,36.41,36.42,282600.0,27.3507,27.3657,27.2982,27.3057,282600.0
2007-05-22 15:00:00,36.42,36.43,36.37,36.39,270700.0,27.3057,27.3132,27.2682,27.2832,270700.0
2007-05-22 15:05:00,36.38,36.43,36.37,36.42,195200.0,27.2757,27.3132,27.2682,27.3057,195200.0
2007-05-22 15:10:00,36.42,36.43,36.37,36.37,182600.0,27.3057,27.3132,27.2682,27.2682,182600.0
2007-05-22 15:15:00,36.37,36.39,36.3,36.33,336300.0,27.2682,27.2832,27.2157,27.2382,336300.0
2007-05-22 15:20:00,36.32,36.38,36.32,36.35,165900.0,27.2307,27.2757,27.2307,27.2532,165900.0
2007-05-22 15:25:00,36.35,36.39,36.34,36.38,241000.0,27.2532,27.2832,27.2457,27.2757,241000.0
2007-05-22 15:30:00,36.38,36.44,36.38,36.39,184000.0,27.2757,27.3207,27.2757,27.2832,184000.0
2007-05-22 15:35:00,36.38,36.4,36.34,36.36,275300.0,27.2757,27.2907,27.2457,27.2607,275300.0
2007-05-22 15:40:00,36.35,36.4,36.32,36.32,238100.0,27.2532,27.2907,27.2307,27.2307,238100.0
2007-05-22 15:45:00,36.32,36.33,36.24,36.24,490500.0,27.2307,27.2382,27.1708,27.1708,490500.0
2007-05-22 15:50:00,36.24,36.34,36.24,36.34,295000.0,27.1708,27.2457,27.1708,27.2457,295000.0
2007-05-22 15:55:00,36.34,36.36,36.27,36.33,338900.0,27.2457,27.2607,27.1933,27.2382,338900.0
2007-05-23 09:30:00,36.64,36.65,36.56,36.65,546200.0,27.4707,27.4782,27.4107,27.4782,546200.0
2007-05-23 09:35:00,36.65,36.75,36.63,36.63,216300.0,27.4782,27.5531,27.4632,27.4632,216300.0
2007-05-23 09:40:00,36.63,36.66,36.58,36.63,188800.0,27.4632,27.4857,27.4257,27.4632,188800.0
2007-05-23 09:45:00,36.63,36.64,36.58,36.6,253100.0,27.4632,27.4707,27.4257,27.4407,253100.0
2007-05-23 09:50:00,36.61,36.64,36.57,36.57,194400.0,27.4482,27.4707,27.4182,27.4182,194400.0
2007-05-23 09:55:00,36.58,36.69,36.58,36.67,205400.0,27.4257,27.5081,27.4257,27.4932,205400.0
2007-05-23 10:00:00,36.67,36.94,36.66,36.93,353000.0,27.4932,27.6956,27.4857,27.6881,353000.0
2007-05-23 10:05:00,36.92,36.94,36.84,36.91,190300.0,27.6806,27.6956,27.6206,27.6731,190300.0
2007-05-23 10:10:00,36.91,36.93,36.86,36.86,194800.0,27.6731,27.6881,27.6356,27.6356,194800.0
2007-05-23 10:15:00,36.85,36.87,36.81,36.85,137400.0,27.6281,27.6431,27.5981,27.6281,137400.0
2007-05-23 10:20:00,36.84,36.85,36.79,36.81,178800.0,27.6206,27.6281,27.5831,27.5981,178800.0
2007-05-23 10:25:00,36.81,36.84,36.7,36.73,220000.0,27.5981,27.6206,27.5156,27.5381,220000.0
2007-05-23 10:30:00,36.74,36.81,36.63,36.64,558700.0,27.5456,27.5981,27.4632,27.4707,558700.0
2007-05-23 10:35:00,36.63,36.71,36.56,36.7,502700.0,27.4632,27.5231,27.4107,27.5156,502700.0
2007-05-23 10:40:00,36.71,36.96,36.7,36.89,424600.0,27.5231,27.7106,27.5156,27.6581,424600.0
2007-05-23 10:45:00,36.9,36.97,36.8,36.89,404400.0,27.6656,27.7181,27.5906,27.6581,404400.0
2007-05-23 10:50:00,36.88,36.91,36.82,36.88,245200.0,27.6506,27.6731,27.6056,27.6506,245200.0
2007-05-23 10:55:00,36.88,37.0,36.86,37.0,263800.0,27.6506,27.7406,27.6356,27.7406,263800.0
2007-05-23 11:00:00,37.0,37.0,36.93,36.96,204200.0,27.7406,27.7406,27.6881,27.7106,204200.0
2007-05-23 11:05:00,36.97,36.97,36.92,36.96,125100.0,27.7181,27.7181,27.6806,27.7106,125100.0
2007-05-23 11:10:00,36.96,36.96,36.87,36.91,210400.0,27.7106,27.7106,27.6431,27.6731,210400.0
2007-05-23 11:15:00,36.91,36.97,36.89,36.96,128400.0,27.6731,27.7181,27.6581,27.7106,128400.0
2007-05-23 11:20:00,36.96,37.05,36.94,37.02,290700.0,27.7106,27.7781,27.6956,27.7556,290700.0
2007-05-23 11:25:00,37.03,37.04,36.99,37.01,184000.0,27.7631,27.7706,27.7331,27.7481,184000.0
2007-05-23 11:30:00,37.01,37.01,36.88,36.93,153700.0,27.7481,27.7481,27.6506,27.6881,153700.0
2007-05-23 11:35:00,36.94,37.04,36.93,36.97,143000.0,27.6956,27.7706,27.6881,27.7181,143000.0
2007-05-23 11:40:00,36.97,37.04,36.97,37.04,104700.0,27.7181,27.7706,27.7181,27.7706,104700.0
2007-05-23 11:45:00,37.04,37.14,37.03,37.09,280700.0,27.7706,27.8455,27.7631,27.808,280700.0
2007-05-23 11:50:00,37.09,37.1,37.01,37.02,196600.0,27.808,27.8155,27.7481,27.7556,196600.0
2007-05-23 11:55:00,37.01,37.05,36.93,36.93,247100.0,27.7481,27.7781,27.6881,27.6881,247100.0
2007-05-23 12:00:00,36.93,37.03,36.9,36.99,165400.0,27.6881,27.7631,27.6656,27.7331,165400.0
2007-05-23 12:05:00,36.99,37.05,36.98,37.03,84500.0,27.7331,27.7781,27.7256,27.7631,84500.0
2007-05-23 12:10:00,37.03,37.05,36.92,36.93,84600.0,27.7631,27.7781,27.6806,27.6881,84600.0
2007-05-23 12:15:00,36.94,37.02,36.94,36.97,85400.0,27.6956,27.7556,27.6956,27.7181,85400.0
2007-05-23 12:20:00,36.98,37.07,36.97,37.02,119700.0,27.7256,27.793,27.7181,27.7556,119700.0
2007-05-23 12:25:00,37.02,37.07,37.01,37.04,76500.0,27.7556,27.793,27.7481,27.7706,76500.0
2007-05-23 12:30:00,37.04,37.05,37.01,37.03,62400.0,27.7706,27.7781,27.7481,27.7631,62400.0
2007-05-23 12:35:00,37.04,37.07,37.02,37.05,119200.0,27.7706,27.793,27.7556,27.7781,119200.0
2007-05-23 12:40:00,37.06,37.07,37.04,37.04,72900.0,27.7856,27.793,27.7706,27.7706,72900.0
2007-05-23 12:45:00,37.04,37.07,36.95,36.96,126900.0,27.7706,27.793,27.7031,27.7106,126900.0
2007-05-23 12:50:00,37.0,37.01,36.96,36.98,125800.0,27.7406,27.7481,27.7106,27.7256,125800.0
2007-05-23 12:55:00,36.97,36.98,36.92,36.95,128200.0,27.7181,27.7256,27.6806,27.7031,128200.0
2007-05-23 13:00:00,36.95,36.96,36.85,36.95,169900.0,27.7031,27.7106,27.6281,27.7031,169900.0
2007-05-23 13:05:00,36.94,36.99,36.9,36.96,174600.0,27.6956,27.7331,27.6656,27.7106,174600.0
2007-05-23 13:10:00,36.95,36.97,36.91,36.94,67900.0,27.7031,27.7181,27.6731,27.6956,67900.0
2007-05-23 13:15:00,36.94,36.96,36.83,36.85,180700.0,27.6956,27.7106,27.6131,27.6281,180700.0
2007-05-23 13:20:00,36.85,36.86,36.77,36.82,172900.0,27.6281,27.6356,27.5681,27.6056,172900.0
2007-05-23 13:25:00,36.81,36.84,36.8,36.84,76900.0,27.5981,27.6206,27.5906,27.6206,76900.0
2007-05-23 13:30:00,36.84,36.91,36.83,36.89,108300.0,27.6206,27.6731,27.6131,27.6581,108300.0
2007-05-23 13:35:00,36.89,36.96,36.88,36.89,170200.0,27.6581,27.7106,27.6506,27.6581,170200.0
2007-05-23 13:40:00,36.89,36.89,36.82,36.82,87600.0,27.6581,27.6581,27.6056,27.6056,87600.0
2007-05-23 13:45:00,36.82,36.85,36.8,36.82,91600.0,27.6056,27.6281,27.5906,27.6056,91600.0
2007-05-23 13:50:00,36.82,36.84,36.77,36.8,248000.0,27.6056,27.6206,27.5681,27.5906,248000.0
2007-05-23 13:55:00,36.79,36.82,36.73,36.78,171000.0,27.5831,27.6056,27.5381,27.5756,171000.0
2007-05-23 14:00:00,36.78,36.8,36.68,36.7,260800.0,27.5756,27.5906,27.5006,27.5156,260800.0
2007-05-23 14:05:00,36.7,36.78,36.69,36.75,183600.0,27.5156,27.5756,27.5081,27.5531,183600.0
2007-05-23 14:10:00,36.76,36.81,36.71,36.74,120200.0,27.5606,27.5981,27.5231,27.5456,120200.0
2007-05-23 14:15:00,36.74,36.78,36.66,36.66,140900.0,27.5456,27.5756,27.4857,27.4857,140900.0
2007-05-23 14:20:00,36.67,36.77,36.64,36.73,212900.0,27.4932,27.5681,27.4707,27.5381,212900.0
2007-05-23 14:25:00,36.73,36.78,36.63,36.69,172100.0,27.5381,27.5756,27.4632,27.5081,172100.0
2007-05-23 14:30:00,36.68,36.76,36.68,36.73,140000.0,27.5006,27.5606,27.5006,27.5381,140000.0
2007-05-23 14:35:00,36.73,36.74,36.63,36.66,151300.0,27.5381,27.5456,27.4632,27.4857,151300.0
2007-05-23 14:40:00,36.66,36.72,36.64,36.68,103700.0,27.4857,27.5306,27.4707,27.5006,103700.0
2007-05-23 14:45:00,36.68,36.82,36.67,36.76,210700.0,27.5006,27.6056,27.4932,27.5606,210700.0
2007-05-23 14:50:00,36.76,36.85,36.76,36.82,169000.0,27.5606,27.6281,27.5606,27.6056,169000.0
2007-05-23 14:55:00,36.82,36.87,36.81,36.83,129800.0,27.6056,27.6431,27.5981,27.6131,129800.0
2007-05-23 15:00:00,36.82,36.83,36.77,36.8,107500.0,27.6056,27.6131,27.5681,27.5906,107500.0
2007-05-23 15:05:00,36.79,36.82,36.75,36.75,72900.0,27.5831,27.6056,27.5531,27.5531,72900.0
2007-05-23 15:10:00,36.75,36.78,36.72,36.78,133800.0,27.5531,27.5756,27.5306,27.5756,133800.0
2007-05-23 15:15:00,36.78,36.89,36.77,36.87,174300.0,27.5756,27.6581,27.5681,27.6431,174300.0
2007-05-23 15:20:00,36.87,36.91,36.8,36.9,402700.0,27.6431,27.6731,27.5906,27.6656,402700.0
2007-05-23 15:25:00,36.91,36.92,36.83,36.84,178800.0,27.6731,27.6806,27.6131,27.6206,178800.0
2007-05-23 15:30:00,36.84,36.88,36.73,36.76,178400.0,27.6206,27.6506,27.5381,27.5606,178400.0
2007-05-23 15:35:00,36.76,36.81,36.73,36.74,131500.0,27.5606,27.5981,27.5381,27.5456,131500.0
2007-05-23 15:40:00,36.73,36.74,36.68,36.73,199100.0,27.5381,27.5456,27.5006,27.5381,199100.0
2007-05-23 15:45:00,36.73,36.73,36.66,36.7,261700.0,27.5381,27.5381,27.4857,27.5156,261700.0
2007-05-23 15:50:00,36.7,36.7,36.65,36.69,377000.0,27.5156,27.5156,27.4782,27.5081,377000.0
2007-05-23 15:55:00,36.68,36.73,36.66,36.72,375300.0,27.5006,27.5381,27.4857,27.5306,375300.0
2007-05-24 09:30:00,36.64,36.84,35.55,36.79,317500.0,27.4707,27.6206,26.6534,27.5831,317500.0
2007-05-24 09:35:00,36.79,36.88,36.64,36.66,165400.0,27.5831,27.6506,27.4707,27.4857,165400.0
2007-05-24 09:40:00,36.67,36.89,36.64,36.87,162800.0,27.4932,27.6581,27.4707,27.6431,162800.0
2007-05-24 09:45:00,36.87,36.89,36.81,36.89,102400.0,27.6431,27.6581,27.5981,27.6581,102400.0
2007-05-24 09:50:00,36.87,37.04,36.83,37.01,434300.0,27.6431,27.7706,27.6131,27.7481,434300.0
2007-05-24 09:55:00,36.98,36.98,36.89,36.92,116700.0,27.7256,27.7256,27.6581,27.6806,116700.0
2007-05-24 10:00:00,36.93,37.02,36.82,36.84,351600.0,27.6881,27.7556,27.6056,27.6206,351600.0
2007-05-24 10:05:00,36.84,36.94,36.75,36.8,223900.0,27.6206,27.6956,27.5531,27.5906,223900.0
2007-05-24 10:10:00,36.78,36.84,36.7,36.7,174300.0,27.5756,27.6206,27.5156,27.5156,174300.0
2007-05-24 10:15:00,36.7,36.8,36.69,36.8,138000.0,27.5156,27.5906,27.5081,27.5906,138000.0
2007-05-24 10:20:00,36.79,36.8,36.75,36.76,80800.0,27.5831,27.5906,27.5531,27.5606,80800.0
2007-05-24 10:25:00,36.76,36.8,36.73,36.75,96900.0,27.5606,27.5906,27.5381,27.5531,96900.0
2007-05-24 10:30:00,36.74,36.79,36.54,36.55,397400.0,27.5456,27.5831,27.3957,27.4032,397400.0
2007-05-24 10:35:00,36.56,36.62,36.54,36.55,212500.0,27.4107,27.4557,27.3957,27.4032,212500.0
2007-05-24 10:40:00,36.55,36.58,36.48,36.48,504100.0,27.4032,27.4257,27.3507,27.3507,504100.0
2007-05-24 10:45:00,36.48,36.5,36.4,36.49,236400.0,27.3507,27.3657,27.2907,27.3582,236400.0
2007-05-24 10:50:00,36.48,36.5,36.31,36.34,244500.0,27.3507,27.3657,27.2232,27.2457,244500.0
2007-05-24 10:55:00,36.34,36.35,36.25,36.28,238500.0,27.2457,27.2532,27.1783,27.2008,238500.0
2007-05-24 11:00:00,36.28,36.35,36.19,36.3,358500.0,27.2008,27.2532,27.1333,27.2157,358500.0
2007-05-24 11:05:00,36.29,36.3,36.21,36.26,260700.0,27.2082,27.2157,27.1483,27.1858,260700.0
2007-05-24 11:10:00,36.26,36.31,36.24,36.28,146200.0,27.1858,27.2232,27.1708,27.2008,146200.0
2007-05-24 11:15:00,36.28,36.29,36.14,36.17,210000.0,27.2008,27.2082,27.0958,27.1183,210000.0
2007-05-24 11:20:00,36.18,36.25,36.17,36.24,133800.0,27.1258,27.1783,27.1183,27.1708,133800.0
2007-05-24 11:25:00,36.24,36.35,36.14,36.16,248900.0,27.1708,27.2532,27.0958,27.1108,248900.0
2007-05-24 11:30:00,36.15,36.2,36.09,36.19,175000.0,27.1033,27.1408,27.0583,27.1333,175000.0
2007-05-24 11:35:00,36.19,36.24,36.15,36.22,205100.0,27.1333,27.1708,27.1033,27.1558,205100.0
2007-05-24 11:40:00,36.22,36.22,36.17,36.19,150200.0,27.1558,27.1558,27.1183,27.1333,150200.0
2007-05-24 11:45:00,36.19,36.28,36.19,36.28,225500.0,27.1333,27.2008,27.1333,27.2008,225500.0
2007-05-24 11:50:00,36.27,36.34,36.25,36.34,461200.0,27.1933,27.2457,27.1783,27.2457,461200.0
2007-05-24 11:55:00,36.33,36.49,36.23,36.27,749700.0,27.2382,27.3582,27.1633,27.1933,749700.0
2007-05-24 12:00:00,36.27,36.28,36.18,36.21,194300.0,27.1933,27.2008,27.1258,27.1483,194300.0
2007-05-24 12:05:00,36.21,36.21,36.11,36.13,432700.0,27.1483,27.1483,27.0733,27.0883,432700.0
2007-05-24 12:10:00,36.14,36.15,36.06,36.11,201800.0,27.0958,27.1033,27.0358,27.0733,201800.0
2007-05-24 12:15:00,36.1,36.15,36.03,36.04,204600.0,27.0658,27.1033,27.0133,27.0208,204600.0
2007-05-24 12:20:00,36.04,36.05,35.9,35.98,383700.0,27.0208,27.0283,26.9158,26.9758,383700.0
2007-05-24 12:25:00,35.99,36.0,35.91,35.92,266100.0,26.9833,26.9908,26.9233,26.9308,266100.0
2007-05-24 12:30:00,35.93,35.97,35.84,35.86,228200.0,26.9383,26.9683,26.8709,26.8859,228200.0
2007-05-24 12:35:00,35.85,35.88,35.8,35.86,205800.0,26.8784,26.9009,26.8409,26.8859,205800.0
2007-05-24 12:40:00,35.85,35.87,35.72,35.78,200900.0,26.8784,26.8934,26.7809,26.8259,200900.0
2007-05-24 12:45:00,35.78,35.91,35.76,35.85,308700.0,26.8259,26.9233,26.8109,26.8784,308700.0
2007-05-24 12:50:00,35.85,35.85,35.82,35.85,258200.0,26.8784,26.8784,26.8559,26.8784,258200.0
2007-05-24 12:55:00,35.85,35.85,35.76,35.77,192600.0,26.8784,26.8784,26.8109,26.8184,192600.0
2007-05-24 13:00:00,35.77,35.79,35.73,35.79,130900.0,26.8184,26.8334,26.7884,26.8334,130900.0
2007-05-24 13:05:00,35.79,35.79,35.76,35.77,131400.0,26.8334,26.8334,26.8109,26.8184,131400.0
2007-05-24 13:10:00,35.78,35.86,35.77,35.82,520800.0,26.8259,26.8859,26.8184,26.8559,520800.0
2007-05-24 13:15:00,35.82,35.87,35.8,35.82,135400.0,26.8559,26.8934,26.8409,26.8559,135400.0
2007-05-24 13:20:00,35.81,35.84,35.78,35.82,285100.0,26.8484,26.8709,26.8259,26.8559,285100.0
2007-05-24 13:25:00,35.81,35.85,35.78,35.84,74900.0,26.8484,26.8784,26.8259,26.8709,74900.0
2007-05-24 13:30:00,35.85,35.92,35.76,35.78,136700.0,26.8784,26.9308,26.8109,26.8259,136700.0
2007-05-24 13:35:00,35.78,35.8,35.75,35.77,144600.0,26.8259,26.8409,26.8034,26.8184,144600.0
2007-05-24 13:40:00,35.77,35.8,35.77,35.78,165600.0,26.8184,26.8409,26.8184,26.8259,165600.0
2007-05-24 13:45:00,35.78,35.86,35.77,35.78,281100.0,26.8259,26.8859,26.8184,26.8259,281100.0
2007-05-24 13:50:00,35.78,35.8,35.76,35.78,118800.0,26.8259,26.8409,26.8109,26.8259,118800.0
2007-05-24 13:55:00,35.77,35.85,35.77,35.78,251700.0,26.8184,26.8784,26.8184,26.8259,251700.0
2007-05-24 14:00:00,35.78,35.84,35.76,35.76,166900.0,26.8259,26.8709,26.8109,26.8109,166900.0
2007-05-24 14:05:00,35.77,35.79,35.76,35.76,139900.0,26.8184,26.8334,26.8109,26.8109,139900.0
2007-05-24 14:10:00,35.76,35.78,35.67,35.71,243700.0,26.8109,26.8259,26.7434,26.7734,243700.0
2007-05-24 14:15:00,35.71,35.74,35.67,35.71,165400.0,26.7734,26.7959,26.7434,26.7734,165400.0
2007-05-24 14:20:00,35.71,35.78,35.7,35.75,330400.0,26.7734,26.8259,26.7659,26.8034,330400.0
2007-05-24 14:25:00,35.75,35.82,35.74,35.78,345400.0,26.8034,26.8559,26.7959,26.8259,345400.0
2007-05-24 14:30:00,35.78,35.81,35.74,35.75,131700.0,26.8259,26.8484,26.7959,26.8034,131700.0
2007-05-24 14:35:00,35.76,35.76,35.64,35.68,155000.0,26.8109,26.8109,26.7209,26.7509,155000.0
2007-05-24 14:40:00,35.69,35.77,35.65,35.76,130400.0,26.7584,26.8184,26.7284,26.8109,130400.0
2007-05-24 14:45:00,35.77,35.8,35.7,35.74,116900.0,26.8184,26.8409,26.7659,26.7959,116900.0
2007-05-24 14:50:00,35.74,35.77,35.71,35.72,259100.0,26.7959,26.8184,26.7734,26.7809,259100.0
2007-05-24 14:55:00,35.73,35.78,35.72,35.74,490500.0,26.7884,26.8259,26.7809,26.7959,490500.0
2007-05-24 15:00:00,35.75,35.89,35.74,35.85,505100.0,26.8034,26.9084,26.7959,26.8784,505100.0
2007-05-24 15:05:00,35.85,35.92,35.8,35.85,417600.0,26.8784,26.9308,26.8409,26.8784,417600.0
2007-05-24 15:10:00,35.85,35.85,35.75,35.79,275600.0,26.8784,26.8784,26.8034,26.8334,275600.0
2007-05-24 15:15:00,35.8,35.81,35.76,35.76,157000.0,26.8409,26.8484,26.8109,26.8109,157000.0
2007-05-24 15:20:00,35.76,35.83,35.75,35.81,129100.0,26.8109,26.8634,26.8034,26.8484,129100.0
2007-05-24 15:25:00,35.81,35.82,35.68,35.74,307000.0,26.8484,26.8559,26.7509,26.7959,307000.0
2007-05-24 15:30:00,35.74,35.83,35.68,35.69,269500.0,26.7959,26.8634,26.7509,26.7584,269500.0
2007-05-24 15:35:00,35.7,35.7,35.61,35.64,287300.0,26.7659,26.7659,26.6984,26.7209,287300.0
2007-05-24 15:40:00,35.63,35.74,35.63,35.73,269700.0,26.7134,26.7959,26.7134,26.7884,269700.0
2007-05-24 15:45:00,35.74,35.78,35.68,35.75,961500.0,26.7959,26.8259,26.7509,26.8034,961500.0
2007-05-24 15:50:00,35.76,35.84,35.7,35.8,383700.0,26.8109,26.8709,26.7659,26.8409,383700.0
2007-05-24 15:55:00,35.81,35.99,35.79,35.9,493100.0,26.8484,26.9833,26.8334,26.9158,493100.0
2007-05-25 09:30:00,36.22,36.27,36.2,36.25,339300.0,27.1558,27.1933,27.1408,27.1783,339300.0
2007-05-25 09:35:00,36.25,36.25,36.11,36.19,282900.0,27.1783,27.1783,27.0733,27.1333,282900.0
2007-05-25 09:40:00,36.18,36.21,36.14,36.16,242100.0,27.1258,27.1483,27.0958,27.1108,242100.0
2007-05-25 09:45:00,36.17,36.23,36.16,36.23,154300.0,27.1183,27.1633,27.1108,27.1633,154300.0
2007-05-25 09:50:00,36.23,36.25,36.15,36.19,347400.0,27.1633,27.1783,27.1033,27.1333,347400.0
2007-05-25 09:55:00,36.19,36.19,36.14,36.19,93500.0,27.1333,27.1333,27.0958,27.1333,93500.0
2007-05-25 10:00:00,36.18,36.19,36.1,36.13,167200.0,27.1258,27.1333,27.0658,27.0883,167200.0
2007-05-25 10:05:00,36.12,36.14,36.08,36.11,266600.0,27.0808,27.0958,27.0508,27.0733,266600.0
2007-05-25 10:10:00,36.11,36.14,36.1,36.11,253200.0,27.0733,27.0958,27.0658,27.0733,253200.0
2007-05-25 10:15:00,36.11,36.14,36.1,36.11,108400.0,27.0733,27.0958,27.0658,27.0733,108400.0
2007-05-25 10:20:00,36.11,36.12,36.09,36.12,90000.0,27.0733,27.0808,27.0583,27.0808,90000.0
2007-05-25 10:25:00,36.11,36.12,36.1,36.12,239800.0,27.0733,27.0808,27.0658,27.0808,239800.0
2007-05-25 10:30:00,36.12,36.12,36.1,36.11,58900.0,27.0808,27.0808,27.0658,27.0733,58900.0
2007-05-25 10:35:00,36.1,36.1,36.05,36.1,259000.0,27.0658,27.0658,27.0283,27.0658,259000.0
2007-05-25 10:40:00,36.1,36.22,36.09,36.22,460700.0,27.0658,27.1558,27.0583,27.1558,460700.0
2007-05-25 10:45:00,36.22,36.23,36.13,36.13,191400.0,27.1558,27.1633,27.0883,27.0883,191400.0
2007-05-25 10:50:00,36.13,36.17,36.1,36.12,132200.0,27.0883,27.1183,27.0658,27.0808,132200.0
2007-05-25 10:55:00,36.12,36.18,36.12,36.17,80100.0,27.0808,27.1258,27.0808,27.1183,80100.0
2007-05-25 11:00:00,36.17,36.17,36.08,36.08,109600.0,27.1183,27.1183,27.0508,27.0508,109600.0
2007-05-25 11:05:00,36.08,36.1,36.0,36.01,156600.0,27.0508,27.0658,26.9908,26.9983,156600.0
2007-05-25 11:10:00,36.0,36.06,35.99,36.05,131500.0,26.9908,27.0358,26.9833,27.0283,131500.0
2007-05-25 11:15:00,36.05,36.06,36.02,36.03,67700.0,27.0283,27.0358,27.0058,27.0133,67700.0
2007-05-25 11:20:00,36.04,36.04,35.97,35.98,91400.0,27.0208,27.0208,26.9683,26.9758,91400.0
2007-05-25 11:25:00,35.98,36.03,35.98,36.03,120300.0,26.9758,27.0133,26.9758,27.0133,120300.0
2007-05-25 11:30:00,36.03,36.04,35.99,36.02,251100.0,27.0133,27.0208,26.9833,27.0058,251100.0
2007-05-25 11:35:00,36.02,36.04,36.01,36.02,225600.0,27.0058,27.0208,26.9983,27.0058,225600.0
2007-05-25 11:40:00,36.01,36.02,35.99,35.99,185500.0,26.9983,27.0058,26.9833,26.9833,185500.0
2007-05-25 11:45:00,35.99,36.04,35.97,36.02,73600.0,26.9833,27.0208,26.9683,27.0058,73600.0
2007-05-25 11:50:00,36.02,36.07,36.02,36.02,96400.0,27.0058,27.0433,27.0058,27.0058,96400.0
2007-05-25 11:55:00,36.02,36.03,36.01,36.02,53000.0,27.0058,27.0133,26.9983,27.0058,53000.0
2007-05-25 12:00:00,36.03,36.03,35.96,35.96,89000.0,27.0133,27.0133,26.9608,26.9608,89000.0
2007-05-25 12:05:00,35.96,36.0,35.93,35.99,89400.0,26.9608,26.9908,26.9383,26.9833,89400.0
2007-05-25 12:10:00,35.98,35.99,35.91,35.95,110300.0,26.9758,26.9833,26.9233,26.9533,110300.0
2007-05-25 12:15:00,35.95,35.98,35.92,35.98,98900.0,26.9533,26.9758,26.9308,26.9758,98900.0
2007-05-25 12:20:00,35.98,35.98,35.93,35.97,106900.0,26.9758,26.9758,26.9383,26.9683,106900.0
2007-05-25 12:25:00,35.96,35.97,35.89,35.92,141000.0,26.9608,26.9683,26.9084,26.9308,141000.0
2007-05-25 12:30:00,35.91,35.97,35.91,35.96,69700.0,26.9233,26.9683,26.9233,26.9608,69700.0
2007-05-25 12:35:00,35.96,36.0,35.94,35.98,78200.0,26.9608,26.9908,26.9458,26.9758,78200.0
2007-05-25 12:40:00,35.98,35.99,35.92,35.93,77600.0,26.9758,26.9833,26.9308,26.9383,77600.0
2007-05-25 12:45:00,35.92,35.93,35.9,35.91,46100.0,26.9308,26.9383,26.9158,26.9233,46100.0
2007-05-25 12:50:00,35.92,35.97,35.92,35.96,75900.0,26.9308,26.9683,26.9308,26.9608,75900.0
2007-05-25 12:55:00,35.96,36.02,35.95,35.97,64900.0,26.9608,27.0058,26.9533,26.9683,64900.0
2007-05-25 13:00:00,35.97,36.02,35.96,36.02,68900.0,26.9683,27.0058,26.9608,27.0058,68900.0
2007-05-25 13:05:00,36.02,36.02,35.95,35.96,81000.0,27.0058,27.0058,26.9533,26.9608,81000.0
2007-05-25 13:10:00,35.95,36.0,35.95,35.95,52800.0,26.9533,26.9908,26.9533,26.9533,52800.0
2007-05-25 13:15:00,35.96,36.0,35.95,35.99,71000.0,26.9608,26.9908,26.9533,26.9833,71000.0
2007-05-25 13:20:00,35.98,35.98,35.95,35.97,73200.0,26.9758,26.9758,26.9533,26.9683,73200.0
2007-05-25 13:25:00,35.98,36.0,35.96,35.97,92300.0,26.9758,26.9908,26.9608,26.9683,92300.0
2007-05-25 13:30:00,35.98,35.99,35.94,35.94,70700.0,26.9758,26.9833,26.9458,26.9458,70700.0
2007-05-25 13:35:00,35.94,35.98,35.94,35.98,138900.0,26.9458,26.9758,26.9458,26.9758,138900.0
2007-05-25 13:40:00,35.98,35.98,35.92,35.94,64600.0,26.9758,26.9758,26.9308,26.9458,64600.0
2007-05-25 13:45:00,35.93,35.94,35.9,35.91,41800.0,26.9383,26.9458,26.9158,26.9233,41800.0
2007-05-25 13:50:00,35.91,35.95,35.9,35.95,87500.0,26.9233,26.9533,26.9158,26.9533,87500.0
2007-05-25 13:55:00,35.94,35.99,35.94,35.99,41200.0,26.9458,26.9833,26.9458,26.9833,41200.0
2007-05-25 14:00:00,35.99,36.09,35.99,36.05,204600.0,26.9833,27.0583,26.9833,27.0283,204600.0
2007-05-25 14:05:00,36.04,36.09,35.99,36.03,109500.0,27.0208,27.0583,26.9833,27.0133,109500.0
2007-05-25 14:10:00,36.03,36.06,35.97,35.97,190200.0,27.0133,27.0358,26.9683,26.9683,190200.0
2007-05-25 14:15:00,35.98,36.02,35.96,36.02,89900.0,26.9758,27.0058,26.9608,27.0058,89900.0
2007-05-25 14:20:00,36.02,36.02,36.01,36.02,137600.0,27.0058,27.0058,26.9983,27.0058,137600.0
2007-05-25 14:25:00,36.02,36.02,35.96,35.98,94500.0,27.0058,27.0058,26.9608,26.9758,94500.0
2007-05-25 14:30:00,35.99,36.02,35.97,36.02,61700.0,26.9833,27.0058,26.9683,27.0058,61700.0
2007-05-25 14:35:00,36.02,36.02,35.97,35.99,114100.0,27.0058,27.0058,26.9683,26.9833,114100.0
2007-05-25 14:40:00,36.0,36.05,35.99,36.04,266000.0,26.9908,27.0283,26.9833,27.0208,266000.0
2007-05-25 14:45:00,36.04,36.05,36.02,36.03,225400.0,27.0208,27.0283,27.0058,27.0133,225400.0
2007-05-25 14:50:00,36.03,36.1,36.02,36.04,165500.0,27.0133,27.0658,27.0058,27.0208,165500.0
2007-05-25 14:55:00,36.05,36.1,36.05,36.1,81300.0,27.0283,27.0658,27.0283,27.0658,81300.0
2007-05-25 15:00:00,36.09,36.11,36.08,36.11,78200.0,27.0583,27.0733,27.0508,27.0733,78200.0
2007-05-25 15:05:00,36.11,36.12,36.09,36.12,63900.0,27.0733,27.0808,27.0583,27.0808,63900.0
2007-05-25 15:10:00,36.12,36.12,36.06,36.06,124000.0,27.0808,27.0808,27.0358,27.0358,124000.0
2007-05-25 15:15:00,36.06,36.1,36.04,36.04,113200.0,27.0358,27.0658,27.0208,27.0208,113200.0
2007-05-25 15:20:00,36.05,36.1,36.04,36.09,119200.0,27.0283,27.0658,27.0208,27.0583,119200.0
2007-05-25 15:25:00,36.09,36.1,36.06,36.06,73700.0,27.0583,27.0658,27.0358,27.0358,73700.0
2007-05-25 15:30:00,36.07,36.09,36.06,36.08,77100.0,27.0433,27.0583,27.0358,27.0508,77100.0
2007-05-25 15:35:00,36.09,36.09,36.07,36.09,105700.0,27.0583,27.0583,27.0433,27.0583,105700.0
2007-05-25 15:40:00,36.09,36.1,36.08,36.09,147500.0,27.0583,27.0658,27.0508,27.0583,147500.0
2007-05-25 15:45:00,36.09,36.11,36.08,36.1,203000.0,27.0583,27.0733,27.0508,27.0658,203000.0
2007-05-25 15:50:00,36.1,36.15,36.09,36.13,208800.0,27.0658,27.1033,27.0583,27.0883,208800.0
2007-05-25 15:55:00,36.14,36.18,36.13,36.18,370700.0,27.0958,27.1258,27.0883,27.1258,370700.0
2007-05-29 09:30:00,35.97,36.0,35.8,35.86,442500.0,26.9683,26.9908,26.8409,26.8859,442500.0
2007-05-29 09:35:00,35.85,35.86,35.7,35.71,317000.0,26.8784,26.8859,26.7659,26.7734,317000.0
2007-05-29 09:40:00,35.71,35.81,35.62,35.8,237100.0,26.7734,26.8484,26.7059,26.8409,237100.0
2007-05-29 09:45:00,35.8,36.08,35.75,36.06,274600.0,26.8409,27.0508,26.8034,27.0358,274600.0
2007-05-29 09:50:00,36.06,36.15,36.0,36.08,312900.0,27.0358,27.1033,26.9908,27.0508,312900.0
2007-05-29 09:55:00,36.08,36.2,36.05,36.14,160200.0,27.0508,27.1408,27.0283,27.0958,160200.0
2007-05-29 10:00:00,36.14,36.18,36.04,36.05,145300.0,27.0958,27.1258,27.0208,27.0283,145300.0
2007-05-29 10:05:00,36.08,36.15,36.02,36.04,193200.0,27.0508,27.1033,27.0058,27.0208,193200.0
2007-05-29 10:10:00,36.05,36.05,35.94,36.02,221600.0,27.0283,27.0283,26.9458,27.0058,221600.0
2007-05-29 10:15:00,36.02,36.03,35.94,35.95,182800.0,27.0058,27.0133,26.9458,26.9533,182800.0
2007-05-29 10:20:00,35.95,35.99,35.95,35.98,115600.0,26.9533,26.9833,26.9533,26.9758,115600.0
2007-05-29 10:25:00,35.97,35.99,35.9,35.92,222500.0,26.9683,26.9833,26.9158,26.9308,222500.0
2007-05-29 10:30:00,35.9,35.95,35.9,35.9,212300.0,26.9158,26.9533,26.9158,26.9158,212300.0
2007-05-29 10:35:00,35.9,35.94,35.88,35.91,165100.0,26.9158,26.9458,26.9009,26.9233,165100.0
2007-05-29 10:40:00,35.91,35.98,35.91,35.91,156000.0,26.9233,26.9758,26.9233,26.9233,156000.0
2007-05-29 10:45:00,35.91,36.02,35.9,35.98,205600.0,26.9233,27.0058,26.9158,26.9758,205600.0
2007-05-29 10:50:00,35.99,36.05,35.95,36.03,193500.0,26.9833,27.0283,26.9533,27.0133,193500.0
2007-05-29 10:55:00,36.03,36.04,35.93,35.94,193200.0,27.0133,27.0208,26.9383,26.9458,193200.0
2007-05-29 11:00:00,35.94,35.94,35.9,35.91,118700.0,26.9458,26.9458,26.9158,26.9233,118700.0
2007-05-29 11:05:00,35.91,35.92,35.85,35.87,194100.0,26.9233,26.9308,26.8784,26.8934,194100.0
2007-05-29 11:10:00,35.86,35.92,35.86,35.89,195300.0,26.8859,26.9308,26.8859,26.9084,195300.0
2007-05-29 11:15:00,35.89,35.95,35.89,35.93,111700.0,26.9084,26.9533,26.9084,26.9383,111700.0
2007-05-29 11:20:00,35.93,35.96,35.86,35.9,130200.0,26.9383,26.9608,26.8859,26.9158,130200.0
2007-05-29 11:25:00,35.9,35.93,35.87,35.87,162300.0,26.9158,26.9383,26.8934,26.8934,162300.0
2007-05-29 11:30:00,35.86,35.89,35.81,35.83,211700.0,26.8859,26.9084,26.8484,26.8634,211700.0
2007-05-29 11:35:00,35.83,35.84,35.76,35.79,175300.0,26.8634,26.8709,26.8109,26.8334,175300.0
2007-05-29 11:40:00,35.78,35.79,35.75,35.77,172800.0,26.8259,26.8334,26.8034,26.8184,172800.0
2007-05-29 11:45:00,35.78,35.83,35.76,35.77,101000.0,26.8259,26.8634,26.8109,26.8184,101000.0
2007-05-29 11:50:00,35.77,35.84,35.75,35.8,100400.0,26.8184,26.8709,26.8034,26.8409,100400.0
2007-05-29 11:55:00,35.81,35.81,35.72,35.72,103300.0,26.8484,26.8484,26.7809,26.7809,103300.0
2007-05-29 12:00:00,35.72,35.8,35.71,35.75,122500.0,26.7809,26.8409,26.7734,26.8034,122500.0
2007-05-29 12:05:00,35.76,35.86,35.75,35.8,109500.0,26.8109,26.8859,26.8034,26.8409,109500.0
2007-05-29 12:10:00,35.79,35.9,35.78,35.85,259500.0,26.8334,26.9158,26.8259,26.8784,259500.0
2007-05-29 12:15:00,35.85,36.05,35.79,35.8,610200.0,26.8784,27.0283,26.8334,26.8409,610200.0
2007-05-29 12:20:00,35.79,35.91,35.79,35.81,262300.0,26.8334,26.9233,26.8334,26.8484,262300.0
2007-05-29 12:25:00,35.81,35.84,35.79,35.8,103600.0,26.8484,26.8709,26.8334,26.8409,103600.0
2007-05-29 12:30:00,35.8,35.88,35.71,35.84,378200.0,26.8409,26.9009,26.7734,26.8709,378200.0
2007-05-29 12:35:00,35.84,35.84,35.78,35.81,127500.0,26.8709,26.8709,26.8259,26.8484,127500.0
2007-05-29 12:40:00,35.82,35.87,35.8,35.87,76200.0,26.8559,26.8934,26.8409,26.8934,76200.0
2007-05-29 12:45:00,35.86,35.9,35.85,35.89,61100.0,26.8859,26.9158,26.8784,26.9084,61100.0
2007-05-29 12:50:00,35.89,35.98,35.89,35.94,136100.0,26.9084,26.9758,26.9084,26.9458,136100.0
2007-05-29 12:55:00,35.95,35.97,35.9,35.9,132100.0,26.9533,26.9683,26.9158,26.9158,132100.0
2007-05-29 13:00:00,35.91,35.96,35.87,35.87,95100.0,26.9233,26.9608,26.8934,26.8934,95100.0
2007-05-29 13:05:00,35.88,35.95,35.88,35.92,63300.0,26.9009,26.9533,26.9009,26.9308,63300.0
2007-05-29 13:10:00,35.91,35.91,35.87,35.88,53300.0,26.9233,26.9233,26.8934,26.9009,53300.0
2007-05-29 13:15:00,35.88,35.89,35.84,35.85,74500.0,26.9009,26.9084,26.8709,26.8784,74500.0
2007-05-29 13:20:00,35.85,35.9,35.74,35.75,188000.0,26.8784,26.9158,26.7959,26.8034,188000.0
2007-05-29 13:25:00,35.75,35.79,35.72,35.79,118700.0,26.8034,26.8334,26.7809,26.8334,118700.0
2007-05-29 13:30:00,35.8,35.82,35.75,35.77,52100.0,26.8409,26.8559,26.8034,26.8184,52100.0
2007-05-29 13:35:00,35.77,35.77,35.6,35.6,154600.0,26.8184,26.8184,26.6909,26.6909,154600.0
2007-05-29 13:40:00,35.6,35.6,35.51,35.54,278100.0,26.6909,26.6909,26.6234,26.6459,278100.0
2007-05-29 13:45:00,35.54,35.57,35.51,35.54,131900.0,26.6459,26.6684,26.6234,26.6459,131900.0
2007-05-29 13:50:00,35.55,35.63,35.54,35.62,139200.0,26.6534,26.7134,26.6459,26.7059,139200.0
2007-05-29 13:55:00,35.61,35.61,35.53,35.55,146800.0,26.6984,26.6984,26.6384,26.6534,146800.0
2007-05-29 14:00:00,35.56,35.61,35.53,35.56,154400.0,26.6609,26.6984,26.6384,26.6609,154400.0
2007-05-29 14:05:00,35.56,35.69,35.54,35.67,223600.0,26.6609,26.7584,26.6459,26.7434,223600.0
2007-05-29 14:10:00,35.66,35.7,35.58,35.66,204800.0,26.7359,26.7659,26.6759,26.7359,204800.0
2007-05-29 14:15:00,35.65,35.65,35.55,35.61,115400.0,26.7284,26.7284,26.6534,26.6984,115400.0
2007-05-29 14:20:00,35.61,35.65,35.57,35.57,104100.0,26.6984,26.7284,26.6684,26.6684,104100.0
2007-05-29 14:25:00,35.58,35.66,35.57,35.65,119500.0,26.6759,26.7359,26.6684,26.7284,119500.0
2007-05-29 14:30:00,35.66,35.68,35.58,35.65,122900.0,26.7359,26.7509,26.6759,26.7284,122900.0
2007-05-29 14:35:00,35.65,35.69,35.62,35.68,129900.0,26.7284,26.7584,26.7059,26.7509,129900.0
2007-05-29 14:40:00,35.69,35.75,35.67,35.68,135400.0,26.7584,26.8034,26.7434,26.7509,135400.0
2007-05-29 14:45:00,35.68,35.73,35.67,35.72,157500.0,26.7509,26.7884,26.7434,26.7809,157500.0
2007-05-29 14:50:00,35.72,35.72,35.67,35.67,86600.0,26.7809,26.7809,26.7434,26.7434,86600.0
2007-05-29 14:55:00,35.67,35.7,35.66,35.69,112000.0,26.7434,26.7659,26.7359,26.7584,112000.0
2007-05-29 15:00:00,35.69,35.69,35.66,35.66,98000.0,26.7584,26.7584,26.7359,26.7359,98000.0
2007-05-29 15:05:00,35.66,35.67,35.62,35.63,196000.0,26.7359,26.7434,26.7059,26.7134,196000.0
2007-05-29 15:10:00,35.63,35.66,35.63,35.65,96000.0,26.7134,26.7359,26.7134,26.7284,96000.0
2007-05-29 15:15:00,35.65,35.7,35.65,35.65,263800.0,26.7284,26.7659,26.7284,26.7284,263800.0
2007-05-29 15:20:00,35.66,35.69,35.63,35.66,179600.0,26.7359,26.7584,26.7134,26.7359,179600.0
2007-05-29 15:25:00,35.66,35.68,35.64,35.64,131300.0,26.7359,26.7509,26.7209,26.7209,131300.0
2007-05-29 15:30:00,35.64,35.66,35.62,35.65,132300.0,26.7209,26.7359,26.7059,26.7284,132300.0
2007-05-29 15:35:00,35.65,35.69,35.64,35.65,217500.0,26.7284,26.7584,26.7209,26.7284,217500.0
2007-05-29 15:40:00,35.65,35.73,35.64,35.72,231900.0,26.7284,26.7884,26.7209,26.7809,231900.0
2007-05-29 15:45:00,35.72,35.77,35.71,35.74,206300.0,26.7809,26.8184,26.7734,26.7959,206300.0
2007-05-29 15:50:00,35.74,35.79,35.73,35.78,191800.0,26.7959,26.8334,26.7884,26.8259,191800.0
2007-05-29 15:55:00,35.79,35.85,35.78,35.82,370600.0,26.8334,26.8784,26.8259,26.8559,370600.0
2007-05-30 09:30:00,35.5,35.61,35.0,35.45,607200.0,26.6823,26.765,26.3065,26.6447,607200.0
2007-05-30 09:35:00,35.45,35.68,35.44,35.68,267900.0,26.6447,26.8176,26.6372,26.8176,267900.0
2007-05-30 09:40:00,35.68,35.75,35.56,35.67,393000.0,26.8176,26.8702,26.7274,26.8101,393000.0
2007-05-30 09:45:00,35.67,35.75,35.61,35.69,166300.0,26.8101,26.8702,26.765,26.8251,166300.0
2007-05-30 09:50:00,35.7,35.88,35.63,35.84,202400.0,26.8326,26.9679,26.78,26.9379,202400.0
2007-05-30 09:55:00,35.82,35.85,35.74,35.82,124000.0,26.9228,26.9454,26.8627,26.9228,124000.0
2007-05-30 10:00:00,35.82,35.83,35.71,35.82,144800.0,26.9228,26.9303,26.8401,26.9228,144800.0
2007-05-30 10:05:00,35.83,35.92,35.78,35.92,150600.0,26.9303,26.998,26.8928,26.998,150600.0
2007-05-30 10:10:00,35.92,35.96,35.84,35.84,138000.0,26.998,27.028,26.9379,26.9379,138000.0
2007-05-30 10:15:00,35.84,35.96,35.84,35.94,142800.0,26.9379,27.028,26.9379,27.013,142800.0
2007-05-30 10:20:00,35.94,35.95,35.81,35.85,118400.0,27.013,27.0205,26.9153,26.9454,118400.0
2007-05-30 10:25:00,35.85,35.85,35.7,35.74,129400.0,26.9454,26.9454,26.8326,26.8627,129400.0
2007-05-30 10:30:00,35.74,35.88,35.7,35.73,158200.0,26.8627,26.9679,26.8326,26.8552,158200.0
2007-05-30 10:35:00,35.73,35.83,35.7,35.8,114000.0,26.8552,26.9303,26.8326,26.9078,114000.0
2007-05-30 10:40:00,35.8,35.82,35.66,35.8,256900.0,26.9078,26.9228,26.8026,26.9078,256900.0
2007-05-30 10:45:00,35.81,35.82,35.74,35.75,131200.0,26.9153,26.9228,26.8627,26.8702,131200.0
2007-05-30 10:50:00,35.75,35.82,35.75,35.8,125500.0,26.8702,26.9228,26.8702,26.9078,125500.0
2007-05-30 10:55:00,35.81,35.92,35.78,35.9,132700.0,26.9153,26.998,26.8928,26.983,132700.0
2007-05-30 11:00:00,35.9,36.01,35.88,35.94,229400.0,26.983,27.0656,26.9679,27.013,229400.0
2007-05-30 11:05:00,35.94,36.0,35.91,35.92,157400.0,27.013,27.0581,26.9905,26.998,157400.0
2007-05-30 11:10:00,35.91,35.93,35.85,35.86,127000.0,26.9905,27.0055,26.9454,26.9529,127000.0
2007-05-30 11:15:00,35.87,35.93,35.82,35.92,97300.0,26.9604,27.0055,26.9228,26.998,97300.0
2007-05-30 11:20:00,35.92,35.97,35.88,35.96,112100.0,26.998,27.0356,26.9679,27.028,112100.0
2007-05-30 11:25:00,35.97,35.98,35.88,35.88,119900.0,27.0356,27.0431,26.9679,26.9679,119900.0
2007-05-30 11:30:00,35.89,35.98,35.86,35.93,288300.0,26.9754,27.0431,26.9529,27.0055,288300.0
2007-05-30 11:35:00,35.94,35.96,35.92,35.92,46400.0,27.013,27.028,26.998,26.998,46400.0
2007-05-30 11:40:00,35.92,35.95,35.9,35.93,67300.0,26.998,27.0205,26.983,27.0055,67300.0
2007-05-30 11:45:00,35.94,35.95,35.86,35.89,53600.0,27.013,27.0205,26.9529,26.9754,53600.0
2007-05-30 11:50:00,35.89,35.93,35.83,35.93,95500.0,26.9754,27.0055,26.9303,27.0055,95500.0
2007-05-30 11:55:00,35.93,35.93,35.86,35.87,120000.0,27.0055,27.0055,26.9529,26.9604,120000.0
2007-05-30 12:00:00,35.87,35.91,35.87,35.91,49200.0,26.9604,26.9905,26.9604,26.9905,49200.0
2007-05-30 12:05:00,35.91,35.97,35.9,35.93,140400.0,26.9905,27.0356,26.983,27.0055,140400.0
2007-05-30 12:10:00,35.93,36.0,35.93,35.96,551300.0,27.0055,27.0581,27.0055,27.028,551300.0
2007-05-30 12:15:00,35.96,35.97,35.94,35.97,134600.0,27.028,27.0356,27.013,27.0356,134600.0
2007-05-30 12:20:00,35.97,36.0,35.96,35.99,504200.0,27.0356,27.0581,27.028,27.0506,504200.0
2007-05-30 12:25:00,35.99,36.01,35.98,36.0,352700.0,27.0506,27.0656,27.0431,27.0581,352700.0
2007-05-30 12:30:00,36.0,36.03,35.97,36.0,162500.0,27.0581,27.0807,27.0356,27.0581,162500.0
2007-05-30 12:35:00,36.0,36.03,35.98,36.0,102600.0,27.0581,27.0807,27.0431,27.0581,102600.0
2007-05-30 12:40:00,36.0,36.02,35.99,36.01,96200.0,27.0581,27.0731,27.0506,27.0656,96200.0
2007-05-30 12:45:00,36.01,36.03,36.0,36.02,240500.0,27.0656,27.0807,27.0581,27.0731,240500.0
2007-05-30 12:50:00,36.02,36.04,35.95,35.97,185100.0,27.0731,27.0882,27.0205,27.0356,185100.0
2007-05-30 12:55:00,35.97,36.01,35.95,36.0,84500.0,27.0356,27.0656,27.0205,27.0581,84500.0
2007-05-30 13:00:00,36.01,36.01,35.99,36.01,466800.0,27.0656,27.0656,27.0506,27.0656,466800.0
2007-05-30 13:05:00,36.01,36.01,36.0,36.01,57600.0,27.0656,27.0656,27.0581,27.0656,57600.0
2007-05-30 13:10:00,36.01,36.01,35.99,36.0,205400.0,27.0656,27.0656,27.0506,27.0581,205400.0
2007-05-30 13:15:00,36.01,36.02,36.0,36.01,48700.0,27.0656,27.0731,27.0581,27.0656,48700.0
2007-05-30 13:20:00,36.01,36.02,35.99,36.0,166900.0,27.0656,27.0731,27.0506,27.0581,166900.0
2007-05-30 13:25:00,36.01,36.01,35.97,36.0,100800.0,27.0656,27.0656,27.0356,27.0581,100800.0
2007-05-30 13:30:00,36.0,36.01,35.99,36.0,77700.0,27.0581,27.0656,27.0506,27.0581,77700.0
2007-05-30 13:35:00,36.0,36.02,35.96,35.98,152400.0,27.0581,27.0731,27.028,27.0431,152400.0
2007-05-30 13:40:00,35.98,36.02,35.96,35.96,294700.0,27.0431,27.0731,27.028,27.028,294700.0
2007-05-30 13:45:00,35.96,36.02,35.95,36.02,158100.0,27.028,27.0731,27.0205,27.0731,158100.0
2007-05-30 13:50:00,36.02,36.02,35.98,35.99,110100.0,27.0731,27.0731,27.0431,27.0506,110100.0
2007-05-30 13:55:00,36.0,36.03,35.99,36.02,125600.0,27.0581,27.0807,27.0506,27.0731,125600.0
2007-05-30 14:00:00,36.02,36.02,35.79,35.92,269800.0,27.0731,27.0731,26.9003,26.998,269800.0
2007-05-30 14:05:00,35.91,36.0,35.83,35.98,178400.0,26.9905,27.0581,26.9303,27.0431,178400.0
2007-05-30 14:10:00,35.99,36.01,35.88,35.94,208900.0,27.0506,27.0656,26.9679,27.013,208900.0
2007-05-30 14:15:00,35.94,36.01,35.93,36.0,150000.0,27.013,27.0656,27.0055,27.0581,150000.0
2007-05-30 14:20:00,36.0,36.03,35.93,36.03,175000.0,27.0581,27.0807,27.0055,27.0807,175000.0
2007-05-30 14:25:00,36.02,36.1,35.99,36.09,221600.0,27.0731,27.1333,27.0506,27.1258,221600.0
2007-05-30 14:30:00,36.1,36.11,36.06,36.09,525900.0,27.1333,27.1408,27.1032,27.1258,525900.0
2007-05-30 14:35:00,36.09,36.11,36.06,36.07,2481100.0,27.1258,27.1408,27.1032,27.1107,2481100.0
2007-05-30 14:40:00,36.06,36.12,36.06,36.1,193100.0,27.1032,27.1483,27.1032,27.1333,193100.0
2007-05-30 14:45:00,36.1,36.1,36.06,36.07,140100.0,27.1333,27.1333,27.1032,27.1107,140100.0
2007-05-30 14:50:00,36.07,36.1,36.04,36.06,141100.0,27.1107,27.1333,27.0882,27.1032,141100.0
2007-05-30 14:55:00,36.06,36.07,36.01,36.06,236600.0,27.1032,27.1107,27.0656,27.1032,236600.0
2007-05-30 15:00:00,36.06,36.09,36.0,36.09,642700.0,27.1032,27.1258,27.0581,27.1258,642700.0
2007-05-30 15:05:00,36.08,36.09,36.03,36.07,212000.0,27.1182,27.1258,27.0807,27.1107,212000.0
2007-05-30 15:10:00,36.06,36.1,36.06,36.07,164800.0,27.1032,27.1333,27.1032,27.1107,164800.0
2007-05-30 15:15:00,36.07,36.11,36.07,36.1,89400.0,27.1107,27.1408,27.1107,27.1333,89400.0
2007-05-30 15:20:00,36.1,36.11,36.08,36.1,223000.0,27.1333,27.1408,27.1182,27.1333,223000.0
2007-05-30 15:25:00,36.1,36.14,36.09,36.13,161000.0,27.1333,27.1633,27.1258,27.1558,161000.0
2007-05-30 15:30:00,36.13,36.2,36.11,36.19,214000.0,27.1558,27.2084,27.1408,27.2009,214000.0
2007-05-30 15:35:00,36.2,36.22,36.12,36.14,434400.0,27.2084,27.2235,27.1483,27.1633,434400.0
2007-05-30 15:40:00,36.13,36.18,36.12,36.14,264600.0,27.1558,27.1934,27.1483,27.1633,264600.0
2007-05-30 15:45:00,36.14,36.17,36.12,36.13,260000.0,27.1633,27.1859,27.1483,27.1558,260000.0
2007-05-30 15:50:00,36.13,36.16,36.1,36.11,630200.0,27.1558,27.1784,27.1333,27.1408,630200.0
2007-05-30 15:55:00,36.11,36.15,36.09,36.14,408700.0,27.1408,27.1709,27.1258,27.1633,408700.0
2007-05-31 09:30:00,36.12,36.24,36.1,36.1,212600.0,27.1483,27.2385,27.1333,27.1333,212600.0
2007-05-31 09:35:00,36.1,36.15,35.92,35.96,178800.0,27.1333,27.1709,26.998,27.028,178800.0
2007-05-31 09:40:00,35.97,36.2,35.96,36.19,105900.0,27.0356,27.2084,27.028,27.2009,105900.0
2007-05-31 09:45:00,36.18,36.3,36.13,36.17,143700.0,27.1934,27.2836,27.1558,27.1859,143700.0
2007-05-31 09:50:00,36.17,36.18,36.14,36.15,230300.0,27.1859,27.1934,27.1633,27.1709,230300.0
2007-05-31 09:55:00,36.15,36.16,36.06,36.11,113800.0,27.1709,27.1784,27.1032,27.1408,113800.0
2007-05-31 10:00:00,36.11,36.17,36.06,36.09,130800.0,27.1408,27.1859,27.1032,27.1258,130800.0
2007-05-31 10:05:00,36.1,36.15,36.07,36.07,507300.0,27.1333,27.1709,27.1107,27.1107,507300.0
2007-05-31 10:10:00,36.07,36.08,35.97,36.01,164700.0,27.1107,27.1182,27.0356,27.0656,164700.0
2007-05-31 10:15:00,36.0,36.02,35.98,36.0,118900.0,27.0581,27.0731,27.0431,27.0581,118900.0
2007-05-31 10:20:00,36.0,36.06,35.99,35.99,159300.0,27.0581,27.1032,27.0506,27.0506,159300.0
2007-05-31 10:25:00,35.99,36.02,35.95,36.0,122200.0,27.0506,27.0731,27.0205,27.0581,122200.0
2007-05-31 10:30:00,36.0,36.3,36.0,36.29,402600.0,27.0581,27.2836,27.0581,27.2761,402600.0
2007-05-31 10:35:00,36.3,36.39,36.2,36.29,320200.0,27.2836,27.3512,27.2084,27.2761,320200.0
2007-05-31 10:40:00,36.3,36.33,36.24,36.25,239400.0,27.2836,27.3061,27.2385,27.246,239400.0
2007-05-31 10:45:00,36.25,36.26,36.22,36.25,109600.0,27.246,27.2535,27.2235,27.246,109600.0
2007-05-31 10:50:00,36.26,36.3,36.25,36.28,294300.0,27.2535,27.2836,27.246,27.2686,294300.0
2007-05-31 10:55:00,36.28,36.29,36.26,36.28,481500.0,27.2686,27.2761,27.2535,27.2686,481500.0
2007-05-31 11:00:00,36.27,36.28,36.19,36.21,126600.0,27.261,27.2686,27.2009,27.216,126600.0
2007-05-31 11:05:00,36.2,36.24,36.2,36.2,91900.0,27.2084,27.2385,27.2084,27.2084,91900.0
2007-05-31 11:10:00,36.21,36.23,36.13,36.16,120600.0,27.216,27.231,27.1558,27.1784,120600.0
2007-05-31 11:15:00,36.17,36.17,36.02,36.02,243800.0,27.1859,27.1859,27.0731,27.0731,243800.0
2007-05-31 11:20:00,36.03,36.04,35.91,35.99,317600.0,27.0807,27.0882,26.9905,27.0506,317600.0
2007-05-31 11:25:00,35.99,36.05,35.97,35.97,172900.0,27.0506,27.0957,27.0356,27.0356,172900.0
2007-05-31 11:30:00,35.98,36.07,35.97,36.07,113000.0,27.0431,27.1107,27.0356,27.1107,113000.0
2007-05-31 11:35:00,36.08,36.09,35.99,36.05,149600.0,27.1182,27.1258,27.0506,27.0957,149600.0
2007-05-31 11:40:00,36.05,36.06,36.02,36.02,65400.0,27.0957,27.1032,27.0731,27.0731,65400.0
2007-05-31 11:45:00,36.02,36.04,35.99,36.0,85800.0,27.0731,27.0882,27.0506,27.0581,85800.0
2007-05-31 11:50:00,36.0,36.0,35.92,35.95,187300.0,27.0581,27.0581,26.998,27.0205,187300.0
2007-05-31 11:55:00,35.96,35.96,35.84,35.84,137100.0,27.028,27.028,26.9379,26.9379,137100.0
2007-05-31 12:00:00,35.84,35.86,35.77,35.8,299100.0,26.9379,26.9529,26.8852,26.9078,299100.0
2007-05-31 12:05:00,35.79,35.86,35.79,35.86,193700.0,26.9003,26.9529,26.9003,26.9529,193700.0
2007-05-31 12:10:00,35.86,35.97,35.85,35.96,197200.0,26.9529,27.0356,26.9454,27.028,197200.0
2007-05-31 12:15:00,35.96,36.03,35.95,36.0,166000.0,27.028,27.0807,27.0205,27.0581,166000.0
2007-05-31 12:20:00,36.0,36.07,36.0,36.04,175700.0,27.0581,27.1107,27.0581,27.0882,175700.0
2007-05-31 12:25:00,36.04,36.07,36.03,36.07,81700.0,27.0882,27.1107,27.0807,27.1107,81700.0
2007-05-31 12:30:00,36.07,36.07,35.98,35.98,92800.0,27.1107,27.1107,27.0431,27.0431,92800.0
2007-05-31 12:35:00,35.98,36.0,35.95,35.98,93700.0,27.0431,27.0581,27.0205,27.0431,93700.0
2007-05-31 12:40:00,35.97,35.99,35.94,35.98,75300.0,27.0356,27.0506,27.013,27.0431,75300.0
2007-05-31 12:45:00,35.98,36.0,35.95,35.99,72800.0,27.0431,27.0581,27.0205,27.0506,72800.0
2007-05-31 12:50:00,35.98,36.05,35.98,36.03,81500.0,27.0431,27.0957,27.0431,27.0807,81500.0
2007-05-31 12:55:00,36.03,36.07,36.01,36.04,63800.0,27.0807,27.1107,27.0656,27.0882,63800.0
2007-05-31 13:00:00,36.03,36.12,36.02,36.1,160800.0,27.0807,27.1483,27.0731,27.1333,160800.0
2007-05-31 13:05:00,36.09,36.11,35.98,35.98,143900.0,27.1258,27.1408,27.0431,27.0431,143900.0
2007-05-31 13:10:00,35.98,36.0,35.95,35.98,66500.0,27.0431,27.0581,27.0205,27.0431,66500.0
2007-05-31 13:15:00,35.99,35.99,35.82,35.86,161000.0,27.0506,27.0506,26.9228,26.9529,161000.0
2007-05-31 13:20:00,35.87,35.94,35.84,35.94,111200.0,26.9604,27.013,26.9379,27.013,111200.0
2007-05-31 13:25:00,35.93,35.95,35.84,35.94,107300.0,27.0055,27.0205,26.9379,27.013,107300.0
2007-05-31 13:30:00,35.94,35.97,35.89,35.96,101000.0,27.013,27.0356,26.9754,27.028,101000.0
2007-05-31 13:35:00,35.96,35.96,35.87,35.88,78100.0,27.028,27.028,26.9604,26.9679,78100.0
2007-05-31 13:40:00,35.87,35.96,35.87,35.94,83200.0,26.9604,27.028,26.9604,27.013,83200.0
2007-05-31 13:45:00,35.95,36.05,35.94,36.04,91400.0,27.0205,27.0957,27.013,27.0882,91400.0
2007-05-31 13:50:00,36.03,36.06,35.96,35.96,95900.0,27.0807,27.1032,27.028,27.028,95900.0
2007-05-31 13:55:00,35.97,36.02,35.96,36.0,93500.0,27.0356,27.0731,27.028,27.0581,93500.0
2007-05-31 14:00:00,35.99,36.17,35.99,36.16,248900.0,27.0506,27.1859,27.0506,27.1784,248900.0
2007-05-31 14:05:00,36.15,36.16,36.05,36.07,127700.0,27.1709,27.1784,27.0957,27.1107,127700.0
2007-05-31 14:10:00,36.08,36.13,36.08,36.12,72600.0,27.1182,27.1558,27.1182,27.1483,72600.0
2007-05-31 14:15:00,36.11,36.12,36.06,36.1,76400.0,27.1408,27.1483,27.1032,27.1333,76400.0
2007-05-31 14:20:00,36.11,36.19,36.1,36.18,173400.0,27.1408,27.2009,27.1333,27.1934,173400.0
2007-05-31 14:25:00,36.18,36.2,36.14,36.15,439100.0,27.1934,27.2084,27.1633,27.1709,439100.0
2007-05-31 14:30:00,36.16,36.19,36.16,36.17,88200.0,27.1784,27.2009,27.1784,27.1859,88200.0
2007-05-31 14:35:00,36.17,36.2,36.1,36.11,144100.0,27.1859,27.2084,27.1333,27.1408,144100.0
2007-05-31 14:40:00,36.11,36.12,36.02,36.04,110600.0,27.1408,27.1483,27.0731,27.0882,110600.0
2007-05-31 14:45:00,36.05,36.1,36.04,36.1,50700.0,27.0957,27.1333,27.0882,27.1333,50700.0
2007-05-31 14:50:00,36.1,36.16,36.09,36.16,90700.0,27.1333,27.1784,27.1258,27.1784,90700.0
2007-05-31 14:55:00,36.15,36.16,36.02,36.05,133200.0,27.1709,27.1784,27.0731,27.0957,133200.0
2007-05-31 15:00:00,36.04,36.08,35.98,35.99,142200.0,27.0882,27.1182,27.0431,27.0506,142200.0
2007-05-31 15:05:00,35.99,36.11,35.99,36.02,141800.0,27.0506,27.1408,27.0506,27.0731,141800.0
2007-05-31 15:10:00,36.02,36.04,35.98,35.99,137000.0,27.0731,27.0882,27.0431,27.0506,137000.0
2007-05-31 15:15:00,35.99,36.07,35.98,36.03,131000.0,27.0506,27.1107,27.0431,27.0807,131000.0
2007-05-31 15:20:00,36.04,36.07,36.0,36.06,208600.0,27.0882,27.1107,27.0581,27.1032,208600.0
2007-05-31 15:25:00,36.07,36.09,35.99,36.01,236000.0,27.1107,27.1258,27.0506,27.0656,236000.0
2007-05-31 15:30:00,36.01,36.03,35.95,35.95,131200.0,27.0656,27.0807,27.0205,27.0205,131200.0
2007-05-31 15:35:00,35.96,36.02,35.95,35.99,78200.0,27.028,27.0731,27.0205,27.0506,78200.0
2007-05-31 15:40:00,35.99,36.01,35.9,35.97,285900.0,27.0506,27.0656,26.983,27.0356,285900.0
2007-05-31 15:45:00,35.98,35.99,35.96,35.96,129300.0,27.0431,27.0506,27.028,27.028,129300.0
2007-05-31 15:50:00,35.97,35.98,35.94,35.98,194300.0,27.0356,27.0431,27.013,27.0431,194300.0
2007-05-31 15:55:00,35.98,36.03,35.96,35.96,327300.0,27.0431,27.0807,27.028,27.028,327300.0
2007-06-01 09:30:00,36.15,36.33,36.13,36.32,234600.0,27.1709,27.3061,27.1558,27.2986,234600.0
2007-06-01 09:35:00,36.33,36.33,36.21,36.24,188400.0,27.3061,27.3061,27.216,27.2385,188400.0
2007-06-01 09:40:00,36.25,36.25,36.2,36.22,184000.0,27.246,27.246,27.2084,27.2235,184000.0
2007-06-01 09:45:00,36.22,36.25,36.21,36.23,101500.0,27.2235,27.246,27.216,27.231,101500.0
2007-06-01 09:50:00,36.23,36.29,36.21,36.28,543300.0,27.231,27.2761,27.216,27.2686,543300.0
2007-06-01 09:55:00,36.27,36.31,36.25,36.27,84300.0,27.261,27.2911,27.246,27.261,84300.0
2007-06-01 10:00:00,36.27,36.28,36.21,36.23,349600.0,27.261,27.2686,27.216,27.231,349600.0
2007-06-01 10:05:00,36.22,36.26,36.21,36.23,99700.0,27.2235,27.2535,27.216,27.231,99700.0
2007-06-01 10:10:00,36.23,36.23,36.15,36.17,165800.0,27.231,27.231,27.1709,27.1859,165800.0
2007-06-01 10:15:00,36.17,36.21,36.14,36.18,148600.0,27.1859,27.216,27.1633,27.1934,148600.0
2007-06-01 10:20:00,36.18,36.18,36.11,36.11,150600.0,27.1934,27.1934,27.1408,27.1408,150600.0
2007-06-01 10:25:00,36.11,36.13,36.05,36.07,421000.0,27.1408,27.1558,27.0957,27.1107,421000.0
2007-06-01 10:30:00,36.07,36.13,36.05,36.09,141400.0,27.1107,27.1558,27.0957,27.1258,141400.0
2007-06-01 10:35:00,36.09,36.13,36.08,36.1,155100.0,27.1258,27.1558,27.1182,27.1333,155100.0
2007-06-01 10:40:00,36.1,36.14,36.06,36.11,67600.0,27.1333,27.1633,27.1032,27.1408,67600.0
2007-06-01 10:45:00,36.11,36.16,36.09,36.14,129100.0,27.1408,27.1784,27.1258,27.1633,129100.0
2007-06-01 10:50:00,36.15,36.17,36.09,36.15,164800.0,27.1709,27.1859,27.1258,27.1709,164800.0
2007-06-01 10:55:00,36.14,36.16,36.12,36.15,117000.0,27.1633,27.1784,27.1483,27.1709,117000.0
2007-06-01 11:00:00,36.15,36.16,36.07,36.08,204900.0,27.1709,27.1784,27.1107,27.1182,204900.0
2007-06-01 11:05:00,36.08,36.13,36.07,36.12,86900.0,27.1182,27.1558,27.1107,27.1483,86900.0
2007-06-01 11:10:00,36.13,36.13,36.07,36.09,105600.0,27.1558,27.1558,27.1107,27.1258,105600.0
2007-06-01 11:15:00,36.1,36.19,36.08,36.18,202600.0,27.1333,27.2009,27.1182,27.1934,202600.0
2007-06-01 11:20:00,36.18,36.19,36.09,36.11,183800.0,27.1934,27.2009,27.1258,27.1408,183800.0
2007-06-01 11:25:00,36.11,36.15,36.1,36.15,168000.0,27.1408,27.1709,27.1333,27.1709,168000.0
2007-06-01 11:30:00,36.14,36.15,36.12,36.13,84900.0,27.1633,27.1709,27.1483,27.1558,84900.0
2007-06-01 11:35:00,36.13,36.15,36.09,36.11,84600.0,27.1558,27.1709,27.1258,27.1408,84600.0
2007-06-01 11:40:00,36.11,36.16,36.07,36.12,129200.0,27.1408,27.1784,27.1107,27.1483,129200.0
2007-06-01 11:45:00,36.11,36.15,36.09,36.09,81800.0,27.1408,27.1709,27.1258,27.1258,81800.0
2007-06-01 11:50:00,36.1,36.15,36.09,36.1,164400.0,27.1333,27.1709,27.1258,27.1333,164400.0
2007-06-01 11:55:00,36.1,36.12,36.05,36.07,143700.0,27.1333,27.1483,27.0957,27.1107,143700.0
2007-06-01 12:00:00,36.07,36.07,36.05,36.06,72500.0,27.1107,27.1107,27.0957,27.1032,72500.0
2007-06-01 12:05:00,36.06,36.07,35.9,35.95,300600.0,27.1032,27.1107,26.983,27.0205,300600.0
2007-06-01 12:10:00,35.96,36.05,35.95,36.03,205200.0,27.028,27.0957,27.0205,27.0807,205200.0
2007-06-01 12:15:00,36.02,36.07,36.02,36.06,95300.0,27.0731,27.1107,27.0731,27.1032,95300.0
2007-06-01 12:20:00,36.06,36.08,36.01,36.04,98000.0,27.1032,27.1182,27.0656,27.0882,98000.0
2007-06-01 12:25:00,36.03,36.04,35.95,35.99,113800.0,27.0807,27.0882,27.0205,27.0506,113800.0
2007-06-01 12:30:00,35.99,36.0,35.94,35.97,109800.0,27.0506,27.0581,27.013,27.0356,109800.0
2007-06-01 12:35:00,35.96,36.0,35.95,35.99,125300.0,27.028,27.0581,27.0205,27.0506,125300.0
2007-06-01 12:40:00,35.99,36.05,35.93,35.96,227200.0,27.0506,27.0957,27.0055,27.028,227200.0
2007-06-01 12:45:00,35.96,36.0,35.93,35.95,139100.0,27.028,27.0581,27.0055,27.0205,139100.0
2007-06-01 12:50:00,35.94,35.99,35.91,35.99,148200.0,27.013,27.0506,26.9905,27.0506,148200.0
2007-06-01 12:55:00,35.98,36.02,35.97,36.0,127500.0,27.0431,27.0731,27.0356,27.0581,127500.0
2007-06-01 13:00:00,36.0,36.0,35.94,35.95,108300.0,27.0581,27.0581,27.013,27.0205,108300.0
2007-06-01 13:05:00,35.95,35.97,35.93,35.94,82000.0,27.0205,27.0356,27.0055,27.013,82000.0
2007-06-01 13:10:00,35.93,35.96,35.87,35.87,153500.0,27.0055,27.028,26.9604,26.9604,153500.0
2007-06-01 13:15:00,35.87,35.94,35.85,35.94,145100.0,26.9604,27.013,26.9454,27.013,145100.0
2007-06-01 13:20:00,35.93,35.94,35.9,35.93,116200.0,27.0055,27.013,26.983,27.0055,116200.0
2007-06-01 13:25:00,35.92,35.96,35.91,35.96,60500.0,26.998,27.028,26.9905,27.028,60500.0
2007-06-01 13:30:00,35.96,35.97,35.92,35.92,71700.0,27.028,27.0356,26.998,26.998,71700.0
2007-06-01 13:35:00,35.93,35.94,35.89,35.92,75900.0,27.0055,27.013,26.9754,26.998,75900.0
2007-06-01 13:40:00,35.92,35.94,35.91,35.92,65200.0,26.998,27.013,26.9905,26.998,65200.0
2007-06-01 13:45:00,35.91,35.92,35.88,35.92,66600.0,26.9905,26.998,26.9679,26.998,66600.0
2007-06-01 13:50:00,35.92,35.95,35.9,35.95,58500.0,26.998,27.0205,26.983,27.0205,58500.0
2007-06-01 13:55:00,35.95,35.95,35.9,35.9,69800.0,27.0205,27.0205,26.983,26.983,69800.0
2007-06-01 14:00:00,35.91,35.91,35.88,35.88,60500.0,26.9905,26.9905,26.9679,26.9679,60500.0
2007-06-01 14:05:00,35.88,35.93,35.88,35.92,94000.0,26.9679,27.0055,26.9679,26.998,94000.0
2007-06-01 14:10:00,35.92,35.95,35.91,35.94,88200.0,26.998,27.0205,26.9905,27.013,88200.0
2007-06-01 14:15:00,35.95,35.96,35.93,35.96,50700.0,27.0205,27.028,27.0055,27.028,50700.0
2007-06-01 14:20:00,35.96,35.96,35.86,35.86,149700.0,27.028,27.028,26.9529,26.9529,149700.0
2007-06-01 14:25:00,35.87,35.92,35.84,35.92,126900.0,26.9604,26.998,26.9379,26.998,126900.0
2007-06-01 14:30:00,35.92,35.92,35.87,35.89,74600.0,26.998,26.998,26.9604,26.9754,74600.0
2007-06-01 14:35:00,35.9,35.91,35.85,35.88,71400.0,26.983,26.9905,26.9454,26.9679,71400.0
2007-06-01 14:40:00,35.88,35.91,35.85,35.86,108100.0,26.9679,26.9905,26.9454,26.9529,108100.0
2007-06-01 14:45:00,35.85,35.88,35.85,35.88,41100.0,26.9454,26.9679,26.9454,26.9679,41100.0
2007-06-01 14:50:00,35.87,35.88,35.84,35.86,58700.0,26.9604,26.9679,26.9379,26.9529,58700.0
2007-06-01 14:55:00,35.85,35.86,35.81,35.82,68200.0,26.9454,26.9529,26.9153,26.9228,68200.0
2007-06-01 15:00:00,35.82,35.84,35.8,35.81,159500.0,26.9228,26.9379,26.9078,26.9153,159500.0
2007-06-01 15:05:00,35.81,35.88,35.8,35.84,123700.0,26.9153,26.9679,26.9078,26.9379,123700.0
2007-06-01 15:10:00,35.84,35.85,35.8,35.84,97000.0,26.9379,26.9454,26.9078,26.9379,97000.0
2007-06-01 15:15:00,35.84,35.86,35.83,35.86,89400.0,26.9379,26.9529,26.9303,26.9529,89400.0
2007-06-01 15:20:00,35.86,35.91,35.85,35.91,123700.0,26.9529,26.9905,26.9454,26.9905,123700.0
2007-06-01 15:25:00,35.91,35.94,35.87,35.9,228000.0,26.9905,27.013,26.9604,26.983,228000.0
2007-06-01 15:30:00,35.9,35.9,35.85,35.85,69200.0,26.983,26.983,26.9454,26.9454,69200.0
2007-06-01 15:35:00,35.85,35.88,35.85,35.87,83100.0,26.9454,26.9679,26.9454,26.9604,83100.0
2007-06-01 15:40:00,35.88,35.92,35.86,35.86,169500.0,26.9679,26.998,26.9529,26.9529,169500.0
2007-06-01 15:45:00,35.87,35.88,35.82,35.82,179800.0,26.9604,26.9679,26.9228,26.9228,179800.0
2007-06-01 15:50:00,35.83,35.84,35.8,35.84,291600.0,26.9303,26.9379,26.9078,26.9379,291600.0
2007-06-01 15:55:00,35.84,35.87,35.8,35.86,327500.0,26.9379,26.9604,26.9078,26.9529,327500.0
2007-06-04 09:30:00,35.83,35.85,35.49,35.66,388000.0,26.9303,26.9454,26.6748,26.8026,388000.0
2007-06-04 09:35:00,35.67,36.0,35.67,35.93,330000.0,26.8101,27.0581,26.8101,27.0055,330000.0
2007-06-04 09:40:00,35.92,35.98,35.9,35.94,220300.0,26.998,27.0431,26.983,27.013,220300.0
2007-06-04 09:45:00,35.95,36.11,35.91,36.08,295700.0,27.0205,27.1408,26.9905,27.1182,295700.0
2007-06-04 09:50:00,36.08,36.09,36.0,36.0,282700.0,27.1182,27.1258,27.0581,27.0581,282700.0
2007-06-04 09:55:00,36.0,36.0,35.78,35.84,275100.0,27.0581,27.0581,26.8928,26.9379,275100.0
2007-06-04 10:00:00,35.84,35.85,35.67,35.69,324700.0,26.9379,26.9454,26.8101,26.8251,324700.0
2007-06-04 10:05:00,35.68,35.83,35.68,35.74,217500.0,26.8176,26.9303,26.8176,26.8627,217500.0
2007-06-04 10:10:00,35.75,35.86,35.74,35.82,190000.0,26.8702,26.9529,26.8627,26.9228,190000.0
2007-06-04 10:15:00,35.82,35.85,35.79,35.8,130800.0,26.9228,26.9454,26.9003,26.9078,130800.0
2007-06-04 10:20:00,35.8,35.98,35.8,35.87,290000.0,26.9078,27.0431,26.9078,26.9604,290000.0
2007-06-04 10:25:00,35.86,35.96,35.85,35.92,187900.0,26.9529,27.028,26.9454,26.998,187900.0
2007-06-04 10:30:00,35.92,35.96,35.86,35.92,148500.0,26.998,27.028,26.9529,26.998,148500.0
2007-06-04 10:35:00,35.93,35.95,35.87,35.88,169200.0,27.0055,27.0205,26.9604,26.9679,169200.0
2007-06-04 10:40:00,35.88,35.95,35.82,35.95,235400.0,26.9679,27.0205,26.9228,27.0205,235400.0
2007-06-04 10:45:00,35.95,35.96,35.85,35.86,430500.0,27.0205,27.028,26.9454,26.9529,430500.0
2007-06-04 10:50:00,35.86,35.89,35.83,35.83,93100.0,26.9529,26.9754,26.9303,26.9303,93100.0
2007-06-04 10:55:00,35.84,35.85,35.8,35.84,92300.0,26.9379,26.9454,26.9078,26.9379,92300.0
2007-06-04 11:00:00,35.85,35.87,35.8,35.81,98500.0,26.9454,26.9604,26.9078,26.9153,98500.0
2007-06-04 11:05:00,35.82,35.83,35.78,35.8,177700.0,26.9228,26.9303,26.8928,26.9078,177700.0
2007-06-04 11:10:00,35.81,35.84,35.75,35.81,182300.0,26.9153,26.9379,26.8702,26.9153,182300.0
2007-06-04 11:15:00,35.82,35.9,35.8,35.9,161000.0,26.9228,26.983,26.9078,26.983,161000.0
2007-06-04 11:20:00,35.89,35.94,35.87,35.94,166000.0,26.9754,27.013,26.9604,27.013,166000.0
2007-06-04 11:25:00,35.93,35.95,35.89,35.94,117600.0,27.0055,27.0205,26.9754,27.013,117600.0
2007-06-04 11:30:00,35.94,36.17,35.93,36.17,333700.0,27.013,27.1859,27.0055,27.1859,333700.0
2007-06-04 11:35:00,36.17,36.24,36.13,36.21,230700.0,27.1859,27.2385,27.1558,27.216,230700.0
2007-06-04 11:40:00,36.21,36.24,36.16,36.17,151600.0,27.216,27.2385,27.1784,27.1859,151600.0
2007-06-04 11:45:00,36.17,36.3,36.17,36.29,324100.0,27.1859,27.2836,27.1859,27.2761,324100.0
2007-06-04 11:50:00,36.28,36.31,36.28,36.28,140000.0,27.2686,27.2911,27.2686,27.2686,140000.0
2007-06-04 11:55:00,36.29,36.31,36.26,36.26,122700.0,27.2761,27.2911,27.2535,27.2535,122700.0
2007-06-04 12:00:00,36.26,36.31,36.25,36.29,153600.0,27.2535,27.2911,27.246,27.2761,153600.0
2007-06-04 12:05:00,36.3,36.33,36.26,36.29,259400.0,27.2836,27.3061,27.2535,27.2761,259400.0
2007-06-04 12:10:00,36.28,36.29,36.23,36.24,254600.0,27.2686,27.2761,27.231,27.2385,254600.0
2007-06-04 12:15:00,36.24,36.29,36.24,36.28,314300.0,27.2385,27.2761,27.2385,27.2686,314300.0
2007-06-04 12:20:00,36.28,36.28,36.25,36.28,513500.0,27.2686,27.2686,27.246,27.2686,513500.0
2007-06-04 12:25:00,36.28,36.28,36.26,36.28,145600.0,27.2686,27.2686,27.2535,27.2686,145600.0
2007-06-04 12:30:00,36.28,36.28,36.25,36.25,93500.0,27.2686,27.2686,27.246,27.246,93500.0
2007-06-04 12:35:00,36.26,36.28,36.24,36.26,338400.0,27.2535,27.2686,27.2385,27.2535,338400.0
2007-06-04 12:40:00,36.25,36.26,36.21,36.24,118300.0,27.246,27.2535,27.216,27.2385,118300.0
2007-06-04 12:45:00,36.23,36.29,36.23,36.28,172200.0,27.231,27.2761,27.231,27.2686,172200.0
2007-06-04 12:50:00,36.29,36.3,36.28,36.3,576900.0,27.2761,27.2836,27.2686,27.2836,576900.0
2007-06-04 12:55:00,36.29,36.32,36.29,36.29,174000.0,27.2761,27.2986,27.2761,27.2761,174000.0
2007-06-04 13:00:00,36.29,36.29,36.19,36.26,318300.0,27.2761,27.2761,27.2009,27.2535,318300.0
2007-06-04 13:05:00,36.26,36.27,36.22,36.24,146400.0,27.2535,27.261,27.2235,27.2385,146400.0
2007-06-04 13:10:00,36.24,36.25,36.22,36.25,124900.0,27.2385,27.246,27.2235,27.246,124900.0
2007-06-04 13:15:00,36.25,36.25,36.16,36.16,178800.0,27.246,27.246,27.1784,27.1784,178800.0
2007-06-04 13:20:00,36.16,36.22,36.16,36.21,91900.0,27.1784,27.2235,27.1784,27.216,91900.0
2007-06-04 13:25:00,36.2,36.21,36.19,36.2,193300.0,27.2084,27.216,27.2009,27.2084,193300.0
2007-06-04 13:30:00,36.21,36.21,36.19,36.19,67600.0,27.216,27.216,27.2009,27.2009,67600.0
2007-06-04 13:35:00,36.19,36.27,36.19,36.27,182600.0,27.2009,27.261,27.2009,27.261,182600.0
2007-06-04 13:40:00,36.26,36.27,36.25,36.26,200900.0,27.2535,27.261,27.246,27.2535,200900.0
2007-06-04 13:45:00,36.27,36.3,36.26,36.29,85300.0,27.261,27.2836,27.2535,27.2761,85300.0
2007-06-04 13:50:00,36.29,36.29,36.27,36.29,213500.0,27.2761,27.2761,27.261,27.2761,213500.0
2007-06-04 13:55:00,36.29,36.3,36.27,36.28,116100.0,27.2761,27.2836,27.261,27.2686,116100.0
2007-06-04 14:00:00,36.27,36.28,36.26,36.28,156500.0,27.261,27.2686,27.2535,27.2686,156500.0
2007-06-04 14:05:00,36.28,36.29,36.26,36.27,223500.0,27.2686,27.2761,27.2535,27.261,223500.0
2007-06-04 14:10:00,36.28,36.31,36.26,36.31,98900.0,27.2686,27.2911,27.2535,27.2911,98900.0
2007-06-04 14:15:00,36.3,36.3,36.26,36.29,139000.0,27.2836,27.2836,27.2535,27.2761,139000.0
2007-06-04 14:20:00,36.28,36.29,36.27,36.27,58800.0,27.2686,27.2761,27.261,27.261,58800.0
2007-06-04 14:25:00,36.27,36.3,36.25,36.29,266500.0,27.261,27.2836,27.246,27.2761,266500.0
2007-06-04 14:30:00,36.3,36.3,36.21,36.23,215500.0,27.2836,27.2836,27.216,27.231,215500.0
2007-06-04 14:35:00,36.22,36.26,36.19,36.26,316600.0,27.2235,27.2535,27.2009,27.2535,316600.0
2007-06-04 14:40:00,36.25,36.27,36.24,36.26,60800.0,27.246,27.261,27.2385,27.2535,60800.0
2007-06-04 14:45:00,36.27,36.28,36.25,36.27,84500.0,27.261,27.2686,27.246,27.261,84500.0
2007-06-04 14:50:00,36.27,36.3,36.26,36.29,131300.0,27.261,27.2836,27.2535,27.2761,131300.0
2007-06-04 14:55:00,36.29,36.3,36.28,36.3,56100.0,27.2761,27.2836,27.2686,27.2836,56100.0
2007-06-04 15:00:00,36.3,36.3,36.29,36.3,94200.0,27.2836,27.2836,27.2761,27.2836,94200.0
2007-06-04 15:05:00,36.3,36.33,36.29,36.3,323200.0,27.2836,27.3061,27.2761,27.2836,323200.0
2007-06-04 15:10:00,36.31,36.31,36.25,36.3,127300.0,27.2911,27.2911,27.246,27.2836,127300.0
2007-06-04 15:15:00,36.29,36.37,36.27,36.35,374500.0,27.2761,27.3362,27.261,27.3212,374500.0
2007-06-04 15:20:00,36.35,36.4,36.34,36.38,403200.0,27.3212,27.3588,27.3137,27.3437,403200.0
2007-06-04 15:25:00,36.38,36.4,36.37,36.4,84300.0,27.3437,27.3588,27.3362,27.3588,84300.0
2007-06-04 15:30:00,36.4,36.4,36.37,36.38,117900.0,27.3588,27.3588,27.3362,27.3437,117900.0
2007-06-04 15:35:00,36.38,36.44,36.37,36.43,286900.0,27.3437,27.3888,27.3362,27.3813,286900.0
2007-06-04 15:40:00,36.43,36.46,36.4,36.46,305200.0,27.3813,27.4039,27.3588,27.4039,305200.0
2007-06-04 15:45:00,36.46,36.54,36.46,36.52,514700.0,27.4039,27.464,27.4039,27.449,514700.0
2007-06-04 15:50:00,36.51,36.52,36.37,36.39,343000.0,27.4414,27.449,27.3362,27.3512,343000.0
2007-06-04 15:55:00,36.39,36.43,36.38,36.41,447900.0,27.3512,27.3813,27.3437,27.3663,447900.0
2007-06-05 09:30:00,36.01,36.17,36.01,36.09,509900.0,27.0656,27.1859,27.0656,27.1258,509900.0
2007-06-05 09:35:00,36.1,36.15,36.04,36.07,355000.0,27.1333,27.1709,27.0882,27.1107,355000.0
2007-06-05 09:40:00,36.07,36.35,36.06,36.34,238800.0,27.1107,27.3212,27.1032,27.3137,238800.0
2007-06-05 09:45:00,36.34,36.44,36.31,36.36,302400.0,27.3137,27.3888,27.2911,27.3287,302400.0
2007-06-05 09:50:00,36.37,36.45,36.27,36.36,299600.0,27.3362,27.3963,27.261,27.3287,299600.0
2007-06-05 09:55:00,36.36,36.36,36.25,36.34,215000.0,27.3287,27.3287,27.246,27.3137,215000.0
2007-06-05 10:00:00,36.35,36.44,36.34,36.36,174200.0,27.3212,27.3888,27.3137,27.3287,174200.0
2007-06-05 10:05:00,36.36,36.44,36.32,36.42,172000.0,27.3287,27.3888,27.2986,27.3738,172000.0
2007-06-05 10:10:00,36.41,36.44,36.37,36.38,293300.0,27.3663,27.3888,27.3362,27.3437,293300.0
2007-06-05 10:15:00,36.38,36.38,36.29,36.29,255500.0,27.3437,27.3437,27.2761,27.2761,255500.0
2007-06-05 10:20:00,36.28,36.29,36.14,36.23,341600.0,27.2686,27.2761,27.1633,27.231,341600.0
2007-06-05 10:25:00,36.23,36.33,36.23,36.3,196700.0,27.231,27.3061,27.231,27.2836,196700.0
2007-06-05 10:30:00,36.3,36.38,36.3,36.34,125600.0,27.2836,27.3437,27.2836,27.3137,125600.0
2007-06-05 10:35:00,36.34,36.36,36.28,36.29,90200.0,27.3137,27.3287,27.2686,27.2761,90200.0
2007-06-05 10:40:00,36.28,36.33,36.23,36.33,119200.0,27.2686,27.3061,27.231,27.3061,119200.0
2007-06-05 10:45:00,36.33,36.38,36.31,36.37,87700.0,27.3061,27.3437,27.2911,27.3362,87700.0
2007-06-05 10:50:00,36.37,36.57,36.37,36.56,243900.0,27.3362,27.4865,27.3362,27.479,243900.0
2007-06-05 10:55:00,36.56,36.64,36.5,36.63,192500.0,27.479,27.5391,27.4339,27.5316,192500.0
2007-06-05 11:00:00,36.63,36.65,36.55,36.6,173300.0,27.5316,27.5467,27.4715,27.5091,173300.0
2007-06-05 11:05:00,36.6,36.6,36.46,36.54,213400.0,27.5091,27.5091,27.4039,27.464,213400.0
2007-06-05 11:10:00,36.55,36.62,36.5,36.62,141100.0,27.4715,27.5241,27.4339,27.5241,141100.0
2007-06-05 11:15:00,36.61,36.65,36.56,36.6,129200.0,27.5166,27.5467,27.479,27.5091,129200.0
2007-06-05 11:20:00,36.6,36.61,36.5,36.52,134500.0,27.5091,27.5166,27.4339,27.449,134500.0
2007-06-05 11:25:00,36.52,36.55,36.51,36.53,101900.0,27.449,27.4715,27.4414,27.4565,101900.0
2007-06-05 11:30:00,36.53,36.53,36.4,36.4,118300.0,27.4565,27.4565,27.3588,27.3588,118300.0
2007-06-05 11:35:00,36.4,36.48,36.34,36.38,139600.0,27.3588,27.4189,27.3137,27.3437,139600.0
2007-06-05 11:40:00,36.36,36.37,36.2,36.25,234500.0,27.3287,27.3362,27.2084,27.246,234500.0
2007-06-05 11:45:00,36.25,36.29,36.2,36.26,149200.0,27.246,27.2761,27.2084,27.2535,149200.0
2007-06-05 11:50:00,36.25,36.29,36.23,36.24,127400.0,27.246,27.2761,27.231,27.2385,127400.0
2007-06-05 11:55:00,36.24,36.26,36.19,36.2,158600.0,27.2385,27.2535,27.2009,27.2084,158600.0
2007-06-05 12:00:00,36.19,36.24,36.13,36.16,169200.0,27.2009,27.2385,27.1558,27.1784,169200.0
2007-06-05 12:05:00,36.16,36.25,36.15,36.16,125600.0,27.1784,27.246,27.1709,27.1784,125600.0
2007-06-05 12:10:00,36.15,36.19,36.1,36.17,145500.0,27.1709,27.2009,27.1333,27.1859,145500.0
2007-06-05 12:15:00,36.17,36.18,36.11,36.13,79400.0,27.1859,27.1934,27.1408,27.1558,79400.0
2007-06-05 12:20:00,36.13,36.19,36.12,36.13,69500.0,27.1558,27.2009,27.1483,27.1558,69500.0
2007-06-05 12:25:00,36.12,36.13,36.08,36.09,145200.0,27.1483,27.1558,27.1182,27.1258,145200.0
2007-06-05 12:30:00,36.09,36.15,36.07,36.08,183900.0,27.1258,27.1709,27.1107,27.1182,183900.0
2007-06-05 12:35:00,36.09,36.14,36.06,36.08,274000.0,27.1258,27.1633,27.1032,27.1182,274000.0
2007-06-05 12:40:00,36.08,36.14,36.08,36.09,211100.0,27.1182,27.1633,27.1182,27.1258,211100.0
2007-06-05 12:45:00,36.09,36.13,36.07,36.08,102000.0,27.1258,27.1558,27.1107,27.1182,102000.0
2007-06-05 12:50:00,36.08,36.22,36.08,36.19,174700.0,27.1182,27.2235,27.1182,27.2009,174700.0
2007-06-05 12:55:00,36.19,36.22,36.14,36.2,174900.0,27.2009,27.2235,27.1633,27.2084,174900.0
2007-06-05 13:00:00,36.19,36.19,36.11,36.15,88700.0,27.2009,27.2009,27.1408,27.1709,88700.0
2007-06-05 13:05:00,36.14,36.33,36.14,36.33,197800.0,27.1633,27.3061,27.1633,27.3061,197800.0
2007-06-05 13:10:00,36.33,36.35,36.22,36.24,116400.0,27.3061,27.3212,27.2235,27.2385,116400.0
2007-06-05 13:15:00,36.24,36.25,36.2,36.22,65700.0,27.2385,27.246,27.2084,27.2235,65700.0
2007-06-05 13:20:00,36.22,36.22,36.18,36.21,62800.0,27.2235,27.2235,27.1934,27.216,62800.0
2007-06-05 13:25:00,36.21,36.24,36.11,36.16,154100.0,27.216,27.2385,27.1408,27.1784,154100.0
2007-06-05 13:30:00,36.16,36.16,36.11,36.12,43000.0,27.1784,27.1784,27.1408,27.1483,43000.0
2007-06-05 13:35:00,36.12,36.2,36.12,36.18,60400.0,27.1483,27.2084,27.1483,27.1934,60400.0
2007-06-05 13:40:00,36.19,36.19,36.11,36.14,87600.0,27.2009,27.2009,27.1408,27.1633,87600.0
2007-06-05 13:45:00,36.14,36.16,36.12,36.15,71400.0,27.1633,27.1784,27.1483,27.1709,71400.0
2007-06-05 13:50:00,36.15,36.18,36.14,36.15,113500.0,27.1709,27.1934,27.1633,27.1709,113500.0
2007-06-05 13:55:00,36.16,36.19,36.12,36.18,152100.0,27.1784,27.2009,27.1483,27.1934,152100.0
2007-06-05 14:00:00,36.18,36.23,36.18,36.2,56500.0,27.1934,27.231,27.1934,27.2084,56500.0
2007-06-05 14:05:00,36.2,36.2,36.11,36.14,102600.0,27.2084,27.2084,27.1408,27.1633,102600.0
2007-06-05 14:10:00,36.14,36.19,36.14,36.18,55800.0,27.1633,27.2009,27.1633,27.1934,55800.0
2007-06-05 14:15:00,36.19,36.31,36.19,36.28,119100.0,27.2009,27.2911,27.2009,27.2686,119100.0
2007-06-05 14:20:00,36.28,36.33,36.23,36.26,140600.0,27.2686,27.3061,27.231,27.2535,140600.0
2007-06-05 14:25:00,36.26,36.27,36.17,36.18,79000.0,27.2535,27.261,27.1859,27.1934,79000.0
2007-06-05 14:30:00,36.18,36.21,36.13,36.17,107800.0,27.1934,27.216,27.1558,27.1859,107800.0
2007-06-05 14:35:00,36.17,36.17,36.12,36.16,66600.0,27.1859,27.1859,27.1483,27.1784,66600.0
2007-06-05 14:40:00,36.16,36.22,36.14,36.18,89700.0,27.1784,27.2235,27.1633,27.1934,89700.0
2007-06-05 14:45:00,36.19,36.22,36.16,36.21,92100.0,27.2009,27.2235,27.1784,27.216,92100.0
2007-06-05 14:50:00,36.21,36.23,36.16,36.22,62500.0,27.216,27.231,27.1784,27.2235,62500.0
2007-06-05 14:55:00,36.23,36.24,36.16,36.18,77600.0,27.231,27.2385,27.1784,27.1934,77600.0
2007-06-05 15:00:00,36.19,36.19,36.15,36.16,75400.0,27.2009,27.2009,27.1709,27.1784,75400.0
2007-06-05 15:05:00,36.16,36.2,36.16,36.16,77300.0,27.1784,27.2084,27.1784,27.1784,77300.0
2007-06-05 15:10:00,36.17,36.28,36.16,36.25,257100.0,27.1859,27.2686,27.1784,27.246,257100.0
2007-06-05 15:15:00,36.26,36.32,36.23,36.29,257700.0,27.2535,27.2986,27.231,27.2761,257700.0
2007-06-05 15:20:00,36.29,36.31,36.25,36.3,127900.0,27.2761,27.2911,27.246,27.2836,127900.0
2007-06-05 15:25:00,36.3,36.33,36.28,36.33,109800.0,27.2836,27.3061,27.2686,27.3061,109800.0
2007-06-05 15:30:00,36.33,36.42,36.32,36.41,224300.0,27.3061,27.3738,27.2986,27.3663,224300.0
2007-06-05 15:35:00,36.4,36.42,36.35,36.4,175900.0,27.3588,27.3738,27.3212,27.3588,175900.0
2007-06-05 15:40:00,36.4,36.4,36.35,36.37,111400.0,27.3588,27.3588,27.3212,27.3362,111400.0
2007-06-05 15:45:00,36.37,36.44,36.36,36.44,158000.0,27.3362,27.3888,27.3287,27.3888,158000.0
2007-06-05 15:50:00,36.44,36.44,36.31,36.41,247200.0,27.3888,27.3888,27.2911,27.3663,247200.0
2007-06-05 15:55:00,36.4,36.42,36.32,36.36,343500.0,27.3588,27.3738,27.2986,27.3287,343500.0
2007-06-06 09:30:00,36.27,36.29,36.1,36.19,227800.0,27.261,27.2761,27.1333,27.2009,227800.0
2007-06-06 09:35:00,36.2,36.29,36.1,36.21,103500.0,27.2084,27.2761,27.1333,27.216,103500.0
2007-06-06 09:40:00,36.21,36.24,36.1,36.1,191900.0,27.216,27.2385,27.1333,27.1333,191900.0
2007-06-06 09:45:00,36.11,36.12,35.91,35.92,224200.0,27.1408,27.1483,26.9905,26.998,224200.0
2007-06-06 09:50:00,35.92,36.92,35.83,35.89,233200.0,26.998,27.7496,26.9303,26.9754,233200.0
2007-06-06 09:55:00,35.88,36.03,35.88,36.0,124900.0,26.9679,27.0807,26.9679,27.0581,124900.0
2007-06-06 10:00:00,36.0,36.11,36.0,36.04,244200.0,27.0581,27.1408,27.0581,27.0882,244200.0
2007-06-06 10:05:00,36.03,36.04,35.89,35.92,198800.0,27.0807,27.0882,26.9754,26.998,198800.0
2007-06-06 10:10:00,35.92,35.96,35.87,35.93,105000.0,26.998,27.028,26.9604,27.0055,105000.0
2007-06-06 10:15:00,35.93,35.99,35.93,35.97,74600.0,27.0055,27.0506,27.0055,27.0356,74600.0
2007-06-06 10:20:00,35.97,35.99,35.96,35.97,63700.0,27.0356,27.0506,27.028,27.0356,63700.0
2007-06-06 10:25:00,35.97,36.06,35.97,36.06,122900.0,27.0356,27.1032,27.0356,27.1032,122900.0
2007-06-06 10:30:00,36.06,36.06,35.75,35.83,419500.0,27.1032,27.1032,26.8702,26.9303,419500.0
2007-06-06 10:35:00,35.82,35.86,35.76,35.84,257800.0,26.9228,26.9529,26.8777,26.9379,257800.0
2007-06-06 10:40:00,35.84,35.91,35.83,35.84,298300.0,26.9379,26.9905,26.9303,26.9379,298300.0
2007-06-06 10:45:00,35.84,35.89,35.81,35.81,151400.0,26.9379,26.9754,26.9153,26.9153,151400.0
2007-06-06 10:50:00,35.81,35.87,35.75,35.87,193100.0,26.9153,26.9604,26.8702,26.9604,193100.0
2007-06-06 10:55:00,35.86,35.87,35.76,35.78,147100.0,26.9529,26.9604,26.8777,26.8928,147100.0
2007-06-06 11:00:00,35.78,35.85,35.77,35.84,172600.0,26.8928,26.9454,26.8852,26.9379,172600.0
2007-06-06 11:05:00,35.83,35.85,35.8,35.81,91200.0,26.9303,26.9454,26.9078,26.9153,91200.0
2007-06-06 11:10:00,35.81,35.86,35.79,35.84,181100.0,26.9153,26.9529,26.9003,26.9379,181100.0
2007-06-06 11:15:00,35.84,35.86,35.78,35.86,203600.0,26.9379,26.9529,26.8928,26.9529,203600.0
2007-06-06 11:20:00,35.87,36.05,35.86,36.05,362100.0,26.9604,27.0957,26.9529,27.0957,362100.0
2007-06-06 11:25:00,36.05,36.05,35.92,35.92,199100.0,27.0957,27.0957,26.998,26.998,199100.0
2007-06-06 11:30:00,35.92,35.94,35.86,35.93,104000.0,26.998,27.013,26.9529,27.0055,104000.0
2007-06-06 11:35:00,35.93,35.95,35.82,35.84,130000.0,27.0055,27.0205,26.9228,26.9379,130000.0
2007-06-06 11:40:00,35.84,35.86,35.79,35.85,180900.0,26.9379,26.9529,26.9003,26.9454,180900.0
2007-06-06 11:45:00,35.85,35.86,35.78,35.78,100600.0,26.9454,26.9529,26.8928,26.8928,100600.0
2007-06-06 11:50:00,35.78,35.85,35.77,35.83,171100.0,26.8928,26.9454,26.8852,26.9303,171100.0
2007-06-06 11:55:00,35.83,35.92,35.82,35.89,120200.0,26.9303,26.998,26.9228,26.9754,120200.0
2007-06-06 12:00:00,35.89,35.89,35.77,35.77,141000.0,26.9754,26.9754,26.8852,26.8852,141000.0
2007-06-06 12:05:00,35.78,35.8,35.76,35.8,151200.0,26.8928,26.9078,26.8777,26.9078,151200.0
2007-06-06 12:10:00,35.81,35.83,35.81,35.82,49800.0,26.9153,26.9303,26.9153,26.9228,49800.0
2007-06-06 12:15:00,35.82,35.88,35.81,35.87,152500.0,26.9228,26.9679,26.9153,26.9604,152500.0
2007-06-06 12:20:00,35.87,35.9,35.86,35.86,139000.0,26.9604,26.983,26.9529,26.9529,139000.0
2007-06-06 12:25:00,35.87,35.89,35.83,35.88,160700.0,26.9604,26.9754,26.9303,26.9679,160700.0
2007-06-06 12:30:00,35.88,35.9,35.87,35.89,77900.0,26.9679,26.983,26.9604,26.9754,77900.0
2007-06-06 12:35:00,35.89,35.9,35.85,35.85,64900.0,26.9754,26.983,26.9454,26.9454,64900.0
2007-06-06 12:40:00,35.85,35.87,35.82,35.83,95400.0,26.9454,26.9604,26.9228,26.9303,95400.0
2007-06-06 12:45:00,35.82,35.83,35.79,35.8,122900.0,26.9228,26.9303,26.9003,26.9078,122900.0
2007-06-06 12:50:00,35.79,35.79,35.76,35.77,136100.0,26.9003,26.9003,26.8777,26.8852,136100.0
2007-06-06 12:55:00,35.76,35.78,35.72,35.73,134600.0,26.8777,26.8928,26.8477,26.8552,134600.0
2007-06-06 13:00:00,35.73,35.75,35.69,35.73,150900.0,26.8552,26.8702,26.8251,26.8552,150900.0
2007-06-06 13:05:00,35.72,35.73,35.62,35.63,269000.0,26.8477,26.8552,26.7725,26.78,269000.0
2007-06-06 13:10:00,35.63,35.65,35.58,35.61,261200.0,26.78,26.795,26.7424,26.765,261200.0
2007-06-06 13:15:00,35.62,35.67,35.6,35.62,185200.0,26.7725,26.8101,26.7575,26.7725,185200.0
2007-06-06 13:20:00,35.61,35.65,35.56,35.57,163400.0,26.765,26.795,26.7274,26.7349,163400.0
2007-06-06 13:25:00,35.56,35.6,35.55,35.59,187600.0,26.7274,26.7575,26.7199,26.75,187600.0
2007-06-06 13:30:00,35.59,35.66,35.59,35.59,130300.0,26.75,26.8026,26.75,26.75,130300.0
2007-06-06 13:35:00,35.58,35.66,35.58,35.63,225500.0,26.7424,26.8026,26.7424,26.78,225500.0
2007-06-06 13:40:00,35.63,35.68,35.63,35.66,150600.0,26.78,26.8176,26.78,26.8026,150600.0
2007-06-06 13:45:00,35.67,35.73,35.6,35.61,258000.0,26.8101,26.8552,26.7575,26.765,258000.0
2007-06-06 13:50:00,35.61,35.7,35.6,35.7,188400.0,26.765,26.8326,26.7575,26.8326,188400.0
2007-06-06 13:55:00,35.69,35.71,35.65,35.67,92200.0,26.8251,26.8401,26.795,26.8101,92200.0
2007-06-06 14:00:00,35.66,35.68,35.63,35.65,79700.0,26.8026,26.8176,26.78,26.795,79700.0
2007-06-06 14:05:00,35.65,35.69,35.65,35.69,63200.0,26.795,26.8251,26.795,26.8251,63200.0
2007-06-06 14:10:00,35.69,35.73,35.63,35.67,64500.0,26.8251,26.8552,26.78,26.8101,64500.0
2007-06-06 14:15:00,35.67,35.71,35.67,35.67,60600.0,26.8101,26.8401,26.8101,26.8101,60600.0
2007-06-06 14:20:00,35.67,35.69,35.58,35.65,231900.0,26.8101,26.8251,26.7424,26.795,231900.0
2007-06-06 14:25:00,35.65,35.69,35.64,35.65,98800.0,26.795,26.8251,26.7875,26.795,98800.0
2007-06-06 14:30:00,35.65,35.67,35.63,35.64,73800.0,26.795,26.8101,26.78,26.7875,73800.0
2007-06-06 14:35:00,35.64,35.65,35.62,35.65,77200.0,26.7875,26.795,26.7725,26.795,77200.0
2007-06-06 14:40:00,35.65,35.74,35.64,35.74,140700.0,26.795,26.8627,26.7875,26.8627,140700.0
2007-06-06 14:45:00,35.73,35.74,35.66,35.67,97100.0,26.8552,26.8627,26.8026,26.8101,97100.0
2007-06-06 14:50:00,35.67,35.71,35.66,35.7,103300.0,26.8101,26.8401,26.8026,26.8326,103300.0
2007-06-06 14:55:00,35.7,35.73,35.68,35.71,108100.0,26.8326,26.8552,26.8176,26.8401,108100.0
2007-06-06 15:00:00,35.71,35.72,35.67,35.68,62800.0,26.8401,26.8477,26.8101,26.8176,62800.0
2007-06-06 15:05:00,35.68,35.71,35.67,35.71,56900.0,26.8176,26.8401,26.8101,26.8401,56900.0
2007-06-06 15:10:00,35.7,35.74,35.7,35.73,103500.0,26.8326,26.8627,26.8326,26.8552,103500.0
2007-06-06 15:15:00,35.73,35.78,35.73,35.77,138400.0,26.8552,26.8928,26.8552,26.8852,138400.0
2007-06-06 15:20:00,35.77,35.78,35.73,35.75,297200.0,26.8852,26.8928,26.8552,26.8702,297200.0
2007-06-06 15:25:00,35.75,35.8,35.73,35.79,313300.0,26.8702,26.9078,26.8552,26.9003,313300.0
2007-06-06 15:30:00,35.79,35.87,35.73,35.87,282400.0,26.9003,26.9604,26.8552,26.9604,282400.0
2007-06-06 15:35:00,35.87,35.89,35.86,35.89,130600.0,26.9604,26.9754,26.9529,26.9754,130600.0
2007-06-06 15:40:00,35.89,35.89,35.83,35.87,216900.0,26.9754,26.9754,26.9303,26.9604,216900.0
2007-06-06 15:45:00,35.86,35.9,35.86,35.9,175200.0,26.9529,26.983,26.9529,26.983,175200.0
2007-06-06 15:50:00,35.9,35.9,35.79,35.8,303200.0,26.983,26.983,26.9003,26.9078,303200.0
2007-06-06 15:55:00,35.81,35.88,35.78,35.79,262900.0,26.9153,26.9679,26.8928,26.9003,262900.0
2007-06-07 09:30:00,35.7,35.78,35.6,35.64,210000.0,26.8326,26.8928,26.7575,26.7875,210000.0
2007-06-07 09:35:00,35.64,35.72,35.6,35.68,248800.0,26.7875,26.8477,26.7575,26.8176,248800.0
2007-06-07 09:40:00,35.68,35.9,35.67,35.9,395000.0,26.8176,26.983,26.8101,26.983,395000.0
2007-06-07 09:45:00,35.9,35.99,35.88,35.95,285800.0,26.983,27.0506,26.9679,27.0205,285800.0
2007-06-07 09:50:00,35.96,35.98,35.85,35.9,403400.0,27.028,27.0431,26.9454,26.983,403400.0
2007-06-07 09:55:00,35.9,35.9,35.77,35.82,143100.0,26.983,26.983,26.8852,26.9228,143100.0
2007-06-07 10:00:00,35.81,35.95,35.81,35.93,494000.0,26.9153,27.0205,26.9153,27.0055,494000.0
2007-06-07 10:05:00,35.91,35.95,35.83,35.86,300300.0,26.9905,27.0205,26.9303,26.9529,300300.0
2007-06-07 10:10:00,35.86,35.9,35.86,35.9,123000.0,26.9529,26.983,26.9529,26.983,123000.0
2007-06-07 10:15:00,35.88,35.92,35.86,35.87,317500.0,26.9679,26.998,26.9529,26.9604,317500.0
2007-06-07 10:20:00,35.87,35.92,35.86,35.91,283500.0,26.9604,26.998,26.9529,26.9905,283500.0
2007-06-07 10:25:00,35.91,35.92,35.83,35.84,316800.0,26.9905,26.998,26.9303,26.9379,316800.0
2007-06-07 10:30:00,35.84,35.9,35.77,35.87,331600.0,26.9379,26.983,26.8852,26.9604,331600.0
2007-06-07 10:35:00,35.87,35.87,35.63,35.68,234900.0,26.9604,26.9604,26.78,26.8176,234900.0
2007-06-07 10:40:00,35.69,35.7,35.53,35.65,330700.0,26.8251,26.8326,26.7049,26.795,330700.0
2007-06-07 10:45:00,35.65,35.7,35.59,35.59,153700.0,26.795,26.8326,26.75,26.75,153700.0
2007-06-07 10:50:00,35.58,35.6,35.51,35.59,209500.0,26.7424,26.7575,26.6898,26.75,209500.0
2007-06-07 10:55:00,35.6,35.69,35.55,35.65,204500.0,26.7575,26.8251,26.7199,26.795,204500.0
2007-06-07 11:00:00,35.64,35.65,35.51,35.52,230900.0,26.7875,26.795,26.6898,26.6973,230900.0
2007-06-07 11:05:00,35.52,35.52,35.42,35.42,404100.0,26.6973,26.6973,26.6222,26.6222,404100.0
2007-06-07 11:10:00,35.43,35.45,35.29,35.3,334900.0,26.6297,26.6447,26.5245,26.532,334900.0
2007-06-07 11:15:00,35.29,35.36,35.19,35.33,331000.0,26.5245,26.5771,26.4493,26.5545,331000.0
2007-06-07 11:20:00,35.32,35.43,35.31,35.42,173400.0,26.547,26.6297,26.5395,26.6222,173400.0
2007-06-07 11:25:00,35.42,35.47,35.4,35.43,228700.0,26.6222,26.6598,26.6071,26.6297,228700.0
2007-06-07 11:30:00,35.43,35.44,35.37,35.44,170200.0,26.6297,26.6372,26.5846,26.6372,170200.0
2007-06-07 11:35:00,35.44,35.48,35.42,35.43,183800.0,26.6372,26.6673,26.6222,26.6297,183800.0
2007-06-07 11:40:00,35.43,35.44,35.31,35.36,231900.0,26.6297,26.6372,26.5395,26.5771,231900.0
2007-06-07 11:45:00,35.36,35.43,35.35,35.36,144400.0,26.5771,26.6297,26.5696,26.5771,144400.0
2007-06-07 11:50:00,35.36,35.5,35.34,35.5,123300.0,26.5771,26.6823,26.562,26.6823,123300.0
2007-06-07 11:55:00,35.49,35.51,35.43,35.51,106700.0,26.6748,26.6898,26.6297,26.6898,106700.0
2007-06-07 12:00:00,35.52,35.54,35.45,35.52,189200.0,26.6973,26.7124,26.6447,26.6973,189200.0
2007-06-07 12:05:00,35.52,35.55,35.47,35.47,139400.0,26.6973,26.7199,26.6598,26.6598,139400.0
2007-06-07 12:10:00,35.47,35.51,35.46,35.49,109100.0,26.6598,26.6898,26.6522,26.6748,109100.0
2007-06-07 12:15:00,35.49,35.53,35.47,35.51,129700.0,26.6748,26.7049,26.6598,26.6898,129700.0
2007-06-07 12:20:00,35.5,35.54,35.49,35.49,145500.0,26.6823,26.7124,26.6748,26.6748,145500.0
2007-06-07 12:25:00,35.5,35.54,35.48,35.54,113800.0,26.6823,26.7124,26.6673,26.7124,113800.0
2007-06-07 12:30:00,35.52,35.55,35.45,35.49,129300.0,26.6973,26.7199,26.6447,26.6748,129300.0
2007-06-07 12:35:00,35.48,35.49,35.38,35.38,81400.0,26.6673,26.6748,26.5921,26.5921,81400.0
2007-06-07 12:40:00,35.37,35.39,35.21,35.21,282400.0,26.5846,26.5996,26.4643,26.4643,282400.0
2007-06-07 12:45:00,35.21,35.31,35.2,35.21,218000.0,26.4643,26.5395,26.4568,26.4643,218000.0
2007-06-07 12:50:00,35.2,35.34,35.17,35.32,206200.0,26.4568,26.562,26.4343,26.547,206200.0
2007-06-07 12:55:00,35.31,35.39,35.3,35.34,115300.0,26.5395,26.5996,26.532,26.562,115300.0
2007-06-07 13:00:00,35.35,35.39,35.32,35.32,101200.0,26.5696,26.5996,26.547,26.547,101200.0
2007-06-07 13:05:00,35.31,35.34,35.24,35.24,151700.0,26.5395,26.562,26.4869,26.4869,151700.0
2007-06-07 13:10:00,35.24,35.26,35.21,35.26,130400.0,26.4869,26.5019,26.4643,26.5019,130400.0
2007-06-07 13:15:00,35.25,35.25,35.2,35.21,151100.0,26.4944,26.4944,26.4568,26.4643,151100.0
2007-06-07 13:20:00,35.21,35.27,35.2,35.2,145800.0,26.4643,26.5094,26.4568,26.4568,145800.0
2007-06-07 13:25:00,35.2,35.23,35.18,35.22,98400.0,26.4568,26.4794,26.4418,26.4719,98400.0
2007-06-07 13:30:00,35.22,35.23,35.1,35.14,161000.0,26.4719,26.4794,26.3817,26.4117,161000.0
2007-06-07 13:35:00,35.13,35.15,35.09,35.1,96300.0,26.4042,26.4192,26.3741,26.3817,96300.0
2007-06-07 13:40:00,35.1,35.1,35.02,35.02,235600.0,26.3817,26.3817,26.3215,26.3215,235600.0
2007-06-07 13:45:00,35.04,35.15,35.03,35.11,174500.0,26.3366,26.4192,26.329,26.3892,174500.0
2007-06-07 13:50:00,35.11,35.12,35.05,35.08,129000.0,26.3892,26.3967,26.3441,26.3666,129000.0
2007-06-07 13:55:00,35.09,35.14,35.04,35.13,181100.0,26.3741,26.4117,26.3366,26.4042,181100.0
2007-06-07 14:00:00,35.13,35.14,35.1,35.13,109600.0,26.4042,26.4117,26.3817,26.4042,109600.0
2007-06-07 14:05:00,35.13,35.21,35.11,35.17,178800.0,26.4042,26.4643,26.3892,26.4343,178800.0
2007-06-07 14:10:00,35.16,35.22,35.07,35.08,243000.0,26.4268,26.4719,26.3591,26.3666,243000.0
2007-06-07 14:15:00,35.08,35.08,35.0,35.06,261100.0,26.3666,26.3666,26.3065,26.3516,261100.0
2007-06-07 14:20:00,35.06,35.07,34.96,34.97,332900.0,26.3516,26.3591,26.2764,26.284,332900.0
2007-06-07 14:25:00,34.97,35.08,34.97,35.05,119500.0,26.284,26.3666,26.284,26.3441,119500.0
2007-06-07 14:30:00,35.06,35.28,35.0,35.01,513900.0,26.3516,26.517,26.3065,26.314,513900.0
2007-06-07 14:35:00,35.01,35.02,34.94,34.94,282400.0,26.314,26.3215,26.2614,26.2614,282400.0
2007-06-07 14:40:00,34.95,35.13,34.94,35.12,404100.0,26.2689,26.4042,26.2614,26.3967,404100.0
2007-06-07 14:45:00,35.12,35.2,35.11,35.17,261200.0,26.3967,26.4568,26.3892,26.4343,261200.0
2007-06-07 14:50:00,35.16,35.19,35.06,35.09,217900.0,26.4268,26.4493,26.3516,26.3741,217900.0
2007-06-07 14:55:00,35.09,35.13,35.05,35.1,113600.0,26.3741,26.4042,26.3441,26.3817,113600.0
2007-06-07 15:00:00,35.1,35.19,35.08,35.18,128400.0,26.3817,26.4493,26.3666,26.4418,128400.0
2007-06-07 15:05:00,35.18,35.21,35.15,35.21,188300.0,26.4418,26.4643,26.4192,26.4643,188300.0
2007-06-07 15:10:00,35.21,35.32,35.21,35.29,204100.0,26.4643,26.547,26.4643,26.5245,204100.0
2007-06-07 15:15:00,35.28,35.32,35.22,35.24,250200.0,26.517,26.547,26.4719,26.4869,250200.0
2007-06-07 15:20:00,35.23,35.3,35.2,35.21,193500.0,26.4794,26.532,26.4568,26.4643,193500.0
2007-06-07 15:25:00,35.21,35.27,35.16,35.27,200400.0,26.4643,26.5094,26.4268,26.5094,200400.0
2007-06-07 15:30:00,35.26,35.31,35.24,35.3,175900.0,26.5019,26.5395,26.4869,26.532,175900.0
2007-06-07 15:35:00,35.29,35.33,35.23,35.24,203000.0,26.5245,26.5545,26.4794,26.4869,203000.0
2007-06-07 15:40:00,35.23,35.24,35.03,35.05,312300.0,26.4794,26.4869,26.329,26.3441,312300.0
2007-06-07 15:45:00,35.05,35.13,35.04,35.09,260900.0,26.3441,26.4042,26.3366,26.3741,260900.0
2007-06-07 15:50:00,35.09,35.1,35.02,35.03,540600.0,26.3741,26.3817,26.3215,26.329,540600.0
2007-06-07 15:55:00,35.03,35.11,35.01,35.04,644500.0,26.329,26.3892,26.314,26.3366,644500.0
2007-06-08 09:30:00,35.0,35.02,34.55,34.65,565700.0,26.3065,26.3215,25.9683,26.0434,565700.0
2007-06-08 09:35:00,34.63,34.87,34.62,34.77,339400.0,26.0284,26.2088,26.0209,26.1336,339400.0
2007-06-08 09:40:00,34.76,34.78,34.63,34.73,238400.0,26.1261,26.1411,26.0284,26.1036,238400.0
2007-06-08 09:45:00,34.74,34.86,34.71,34.84,314600.0,26.1111,26.2013,26.0885,26.1862,314600.0
2007-06-08 09:50:00,34.78,34.85,34.72,34.72,255100.0,26.1411,26.1938,26.096,26.096,255100.0
2007-06-08 09:55:00,34.71,34.85,34.71,34.84,201100.0,26.0885,26.1938,26.0885,26.1862,201100.0
2007-06-08 10:00:00,34.85,34.9,34.72,34.88,243900.0,26.1938,26.2313,26.096,26.2163,243900.0
2007-06-08 10:05:00,34.88,34.92,34.78,34.89,229300.0,26.2163,26.2464,26.1411,26.2238,229300.0
2007-06-08 10:10:00,34.89,35.07,34.88,35.07,240300.0,26.2238,26.3591,26.2163,26.3591,240300.0
2007-06-08 10:15:00,35.07,35.07,34.93,34.97,188100.0,26.3591,26.3591,26.2539,26.284,188100.0
2007-06-08 10:20:00,34.96,34.99,34.94,34.95,159200.0,26.2764,26.299,26.2614,26.2689,159200.0
2007-06-08 10:25:00,34.95,34.98,34.89,34.9,152200.0,26.2689,26.2915,26.2238,26.2313,152200.0
2007-06-08 10:30:00,34.9,34.92,34.85,34.86,127800.0,26.2313,26.2464,26.1938,26.2013,127800.0
2007-06-08 10:35:00,34.86,34.92,34.83,34.91,175100.0,26.2013,26.2464,26.1787,26.2389,175100.0
2007-06-08 10:40:00,34.91,35.01,34.9,35.01,196400.0,26.2389,26.314,26.2313,26.314,196400.0
2007-06-08 10:45:00,35.01,35.06,34.97,35.06,181300.0,26.314,26.3516,26.284,26.3516,181300.0
2007-06-08 10:50:00,35.06,35.12,35.03,35.1,220900.0,26.3516,26.3967,26.329,26.3817,220900.0
2007-06-08 10:55:00,35.09,35.16,35.06,35.08,194300.0,26.3741,26.4268,26.3516,26.3666,194300.0
2007-06-08 11:00:00,35.08,35.08,34.93,34.95,183200.0,26.3666,26.3666,26.2539,26.2689,183200.0
2007-06-08 11:05:00,34.95,35.07,34.92,35.04,234500.0,26.2689,26.3591,26.2464,26.3366,234500.0
2007-06-08 11:10:00,35.04,35.04,34.76,34.77,309800.0,26.3366,26.3366,26.1261,26.1336,309800.0
2007-06-08 11:15:00,34.77,34.89,34.71,34.88,337700.0,26.1336,26.2238,26.0885,26.2163,337700.0
2007-06-08 11:20:00,34.88,34.95,34.83,34.84,268400.0,26.2163,26.2689,26.1787,26.1862,268400.0
2007-06-08 11:25:00,34.84,34.85,34.78,34.8,153900.0,26.1862,26.1938,26.1411,26.1562,153900.0
2007-06-08 11:30:00,34.79,34.81,34.78,34.79,152200.0,26.1487,26.1637,26.1411,26.1487,152200.0
2007-06-08 11:35:00,34.79,34.85,34.77,34.81,149500.0,26.1487,26.1938,26.1336,26.1637,149500.0
2007-06-08 11:40:00,34.81,34.83,34.76,34.82,114700.0,26.1637,26.1787,26.1261,26.1712,114700.0
2007-06-08 11:45:00,34.83,34.83,34.77,34.77,55700.0,26.1787,26.1787,26.1336,26.1336,55700.0
2007-06-08 11:50:00,34.77,34.86,34.73,34.83,105000.0,26.1336,26.2013,26.1036,26.1787,105000.0
2007-06-08 11:55:00,34.83,34.92,34.79,34.92,100300.0,26.1787,26.2464,26.1487,26.2464,100300.0
2007-06-08 12:00:00,34.93,34.98,34.92,34.98,177500.0,26.2539,26.2915,26.2464,26.2915,177500.0
2007-06-08 12:05:00,34.98,35.07,34.87,35.0,285300.0,26.2915,26.3591,26.2088,26.3065,285300.0
2007-06-08 12:10:00,34.99,35.05,34.96,35.02,122600.0,26.299,26.3441,26.2764,26.3215,122600.0
2007-06-08 12:15:00,35.03,35.04,35.0,35.02,48100.0,26.329,26.3366,26.3065,26.3215,48100.0
2007-06-08 12:20:00,35.03,35.03,34.95,34.96,44500.0,26.329,26.329,26.2689,26.2764,44500.0
2007-06-08 12:25:00,34.95,34.96,34.87,34.9,126100.0,26.2689,26.2764,26.2088,26.2313,126100.0
2007-06-08 12:30:00,34.89,34.9,34.82,34.84,216000.0,26.2238,26.2313,26.1712,26.1862,216000.0
2007-06-08 12:35:00,34.84,34.85,34.78,34.85,138000.0,26.1862,26.1938,26.1411,26.1938,138000.0
2007-06-08 12:40:00,34.85,34.86,34.81,34.81,57600.0,26.1938,26.2013,26.1637,26.1637,57600.0
2007-06-08 12:45:00,34.81,34.81,34.72,34.75,165300.0,26.1637,26.1637,26.096,26.1186,165300.0
2007-06-08 12:50:00,34.73,34.78,34.72,34.74,127600.0,26.1036,26.1411,26.096,26.1111,127600.0
2007-06-08 12:55:00,34.74,34.83,34.73,34.79,189300.0,26.1111,26.1787,26.1036,26.1487,189300.0
2007-06-08 13:00:00,34.78,34.82,34.76,34.79,84400.0,26.1411,26.1712,26.1261,26.1487,84400.0
2007-06-08 13:05:00,34.78,34.8,34.73,34.75,145300.0,26.1411,26.1562,26.1036,26.1186,145300.0
2007-06-08 13:10:00,34.74,34.78,34.74,34.75,94900.0,26.1111,26.1411,26.1111,26.1186,94900.0
2007-06-08 13:15:00,34.74,34.76,34.73,34.74,32600.0,26.1111,26.1261,26.1036,26.1111,32600.0
2007-06-08 13:20:00,34.75,34.8,34.72,34.8,95200.0,26.1186,26.1562,26.096,26.1562,95200.0
2007-06-08 13:25:00,34.8,34.86,34.76,34.84,142600.0,26.1562,26.2013,26.1261,26.1862,142600.0
2007-06-08 13:30:00,34.83,34.87,34.79,34.87,63600.0,26.1787,26.2088,26.1487,26.2088,63600.0
2007-06-08 13:35:00,34.88,34.95,34.83,34.88,147800.0,26.2163,26.2689,26.1787,26.2163,147800.0
2007-06-08 13:40:00,34.88,35.02,34.88,35.02,160800.0,26.2163,26.3215,26.2163,26.3215,160800.0
2007-06-08 13:45:00,35.02,35.04,34.93,34.99,246400.0,26.3215,26.3366,26.2539,26.299,246400.0
2007-06-08 13:50:00,34.98,35.02,34.92,35.01,128800.0,26.2915,26.3215,26.2464,26.314,128800.0
2007-06-08 13:55:00,35.01,35.01,34.93,34.95,119100.0,26.314,26.314,26.2539,26.2689,119100.0
2007-06-08 14:00:00,34.92,34.98,34.91,34.97,54000.0,26.2464,26.2915,26.2389,26.284,54000.0
2007-06-08 14:05:00,34.97,35.1,34.97,35.09,153400.0,26.284,26.3817,26.284,26.3741,153400.0
2007-06-08 14:10:00,35.09,35.15,35.09,35.09,133800.0,26.3741,26.4192,26.3741,26.3741,133800.0
2007-06-08 14:15:00,35.1,35.1,34.94,34.98,132400.0,26.3817,26.3817,26.2614,26.2915,132400.0
2007-06-08 14:20:00,34.99,35.1,34.98,35.04,106500.0,26.299,26.3817,26.2915,26.3366,106500.0
2007-06-08 14:25:00,35.03,35.1,35.03,35.04,75500.0,26.329,26.3817,26.329,26.3366,75500.0
2007-06-08 14:30:00,35.04,35.04,34.89,34.98,152200.0,26.3366,26.3366,26.2238,26.2915,152200.0
2007-06-08 14:35:00,34.98,35.03,34.97,35.03,76000.0,26.2915,26.329,26.284,26.329,76000.0
2007-06-08 14:40:00,35.02,35.02,34.97,34.98,62900.0,26.3215,26.3215,26.284,26.2915,62900.0
2007-06-08 14:45:00,34.98,35.01,34.98,35.0,87400.0,26.2915,26.314,26.2915,26.3065,87400.0
2007-06-08 14:50:00,35.0,35.08,34.99,35.08,100600.0,26.3065,26.3666,26.299,26.3666,100600.0
2007-06-08 14:55:00,35.08,35.17,35.07,35.14,141700.0,26.3666,26.4343,26.3591,26.4117,141700.0
2007-06-08 15:00:00,35.14,35.23,35.14,35.22,187400.0,26.4117,26.4794,26.4117,26.4719,187400.0
2007-06-08 15:05:00,35.23,35.27,35.22,35.23,137200.0,26.4794,26.5094,26.4719,26.4794,137200.0
2007-06-08 15:10:00,35.22,35.29,35.22,35.26,260600.0,26.4719,26.5245,26.4719,26.5019,260600.0
2007-06-08 15:15:00,35.26,35.29,35.19,35.24,172200.0,26.5019,26.5245,26.4493,26.4869,172200.0
2007-06-08 15:20:00,35.24,35.24,35.2,35.22,97200.0,26.4869,26.4869,26.4568,26.4719,97200.0
2007-06-08 15:25:00,35.21,35.22,35.15,35.15,98800.0,26.4643,26.4719,26.4192,26.4192,98800.0
2007-06-08 15:30:00,35.15,35.23,35.14,35.2,142500.0,26.4192,26.4794,26.4117,26.4568,142500.0
2007-06-08 15:35:00,35.2,35.31,35.2,35.31,95200.0,26.4568,26.5395,26.4568,26.5395,95200.0
2007-06-08 15:40:00,35.31,35.39,35.31,35.35,347600.0,26.5395,26.5996,26.5395,26.5696,347600.0
2007-06-08 15:45:00,35.34,35.34,35.3,35.3,200700.0,26.562,26.562,26.532,26.532,200700.0
2007-06-08 15:50:00,35.3,35.31,35.24,35.24,210300.0,26.532,26.5395,26.4869,26.4869,210300.0
2007-06-08 15:55:00,35.25,35.25,35.13,35.18,489900.0,26.4944,26.4944,26.4042,26.4418,489900.0
2007-06-11 09:30:00,35.15,35.34,35.05,35.05,129300.0,26.4192,26.562,26.3441,26.3441,129300.0
2007-06-11 09:35:00,35.06,35.12,34.9,35.01,125200.0,26.3516,26.3967,26.2313,26.314,125200.0
2007-06-11 09:40:00,35.01,35.22,34.98,35.22,164300.0,26.314,26.4719,26.2915,26.4719,164300.0
2007-06-11 09:45:00,35.24,35.43,35.23,35.29,216200.0,26.4869,26.6297,26.4794,26.5245,216200.0
2007-06-11 09:50:00,35.3,35.33,35.21,35.26,121700.0,26.532,26.5545,26.4643,26.5019,121700.0
2007-06-11 09:55:00,35.26,35.27,35.1,35.15,166400.0,26.5019,26.5094,26.3817,26.4192,166400.0
2007-06-11 10:00:00,35.16,35.25,35.13,35.24,90600.0,26.4268,26.4944,26.4042,26.4869,90600.0
2007-06-11 10:05:00,35.23,35.3,35.2,35.25,81700.0,26.4794,26.532,26.4568,26.4944,81700.0
2007-06-11 10:10:00,35.25,35.26,35.15,35.15,84300.0,26.4944,26.5019,26.4192,26.4192,84300.0
2007-06-11 10:15:00,35.16,35.16,35.1,35.14,44500.0,26.4268,26.4268,26.3817,26.4117,44500.0
2007-06-11 10:20:00,35.14,35.15,35.09,35.09,48800.0,26.4117,26.4192,26.3741,26.3741,48800.0
2007-06-11 10:25:00,35.09,35.16,35.08,35.08,80200.0,26.3741,26.4268,26.3666,26.3666,80200.0
2007-06-11 10:30:00,35.08,35.1,35.05,35.1,102300.0,26.3666,26.3817,26.3441,26.3817,102300.0
2007-06-11 10:35:00,35.1,35.18,35.1,35.15,192900.0,26.3817,26.4418,26.3817,26.4192,192900.0
2007-06-11 10:40:00,35.16,35.16,35.1,35.11,102300.0,26.4268,26.4268,26.3817,26.3892,102300.0
2007-06-11 10:45:00,35.11,35.14,35.08,35.12,59700.0,26.3892,26.4117,26.3666,26.3967,59700.0
2007-06-11 10:50:00,35.12,35.17,35.11,35.15,125600.0,26.3967,26.4343,26.3892,26.4192,125600.0
2007-06-11 10:55:00,35.15,35.36,35.15,35.36,276000.0,26.4192,26.5771,26.4192,26.5771,276000.0
2007-06-11 11:00:00,35.36,35.37,35.26,35.27,179700.0,26.5771,26.5846,26.5019,26.5094,179700.0
2007-06-11 11:05:00,35.28,35.36,35.26,35.36,123700.0,26.517,26.5771,26.5019,26.5771,123700.0
2007-06-11 11:10:00,35.36,35.41,35.32,35.36,175800.0,26.5771,26.6147,26.547,26.5771,175800.0
2007-06-11 11:15:00,35.35,35.35,35.26,35.29,71900.0,26.5696,26.5696,26.5019,26.5245,71900.0
2007-06-11 11:20:00,35.29,35.34,35.28,35.32,104000.0,26.5245,26.562,26.517,26.547,104000.0
2007-06-11 11:25:00,35.31,35.41,35.31,35.34,120000.0,26.5395,26.6147,26.5395,26.562,120000.0
2007-06-11 11:30:00,35.34,35.4,35.32,35.39,98400.0,26.562,26.6071,26.547,26.5996,98400.0
2007-06-11 11:35:00,35.38,35.41,35.35,35.37,117400.0,26.5921,26.6147,26.5696,26.5846,117400.0
2007-06-11 11:40:00,35.37,35.4,35.34,35.36,90900.0,26.5846,26.6071,26.562,26.5771,90900.0
2007-06-11 11:45:00,35.36,35.48,35.34,35.45,141700.0,26.5771,26.6673,26.562,26.6447,141700.0
2007-06-11 11:50:00,35.44,35.45,35.37,35.4,188500.0,26.6372,26.6447,26.5846,26.6071,188500.0
2007-06-11 11:55:00,35.41,35.5,35.35,35.49,126500.0,26.6147,26.6823,26.5696,26.6748,126500.0
2007-06-11 12:00:00,35.48,35.49,35.43,35.46,93400.0,26.6673,26.6748,26.6297,26.6522,93400.0
2007-06-11 12:05:00,35.47,35.48,35.45,35.45,93800.0,26.6598,26.6673,26.6447,26.6447,93800.0
2007-06-11 12:10:00,35.45,35.48,35.41,35.45,223900.0,26.6447,26.6673,26.6147,26.6447,223900.0
2007-06-11 12:15:00,35.46,35.46,35.4,35.42,259800.0,26.6522,26.6522,26.6071,26.6222,259800.0
2007-06-11 12:20:00,35.43,35.43,35.34,35.41,169000.0,26.6297,26.6297,26.562,26.6147,169000.0
2007-06-11 12:25:00,35.41,35.41,35.38,35.4,32200.0,26.6147,26.6147,26.5921,26.6071,32200.0
2007-06-11 12:30:00,35.39,35.44,35.39,35.43,67400.0,26.5996,26.6372,26.5996,26.6297,67400.0
2007-06-11 12:35:00,35.43,35.47,35.42,35.45,64100.0,26.6297,26.6598,26.6222,26.6447,64100.0
2007-06-11 12:40:00,35.46,35.5,35.43,35.48,61200.0,26.6522,26.6823,26.6297,26.6673,61200.0
2007-06-11 12:45:00,35.49,35.54,35.45,35.53,158300.0,26.6748,26.7124,26.6447,26.7049,158300.0
2007-06-11 12:50:00,35.53,35.57,35.52,35.55,151400.0,26.7049,26.7349,26.6973,26.7199,151400.0
2007-06-11 12:55:00,35.54,35.55,35.49,35.51,44900.0,26.7124,26.7199,26.6748,26.6898,44900.0
2007-06-11 13:00:00,35.5,35.58,35.5,35.54,68400.0,26.6823,26.7424,26.6823,26.7124,68400.0
2007-06-11 13:05:00,35.53,35.57,35.48,35.57,56500.0,26.7049,26.7349,26.6673,26.7349,56500.0
2007-06-11 13:10:00,35.56,35.57,35.54,35.54,33400.0,26.7274,26.7349,26.7124,26.7124,33400.0
2007-06-11 13:15:00,35.53,35.55,35.51,35.51,57500.0,26.7049,26.7199,26.6898,26.6898,57500.0
2007-06-11 13:20:00,35.51,35.55,35.5,35.51,57300.0,26.6898,26.7199,26.6823,26.6898,57300.0
2007-06-11 13:25:00,35.52,35.53,35.49,35.5,28700.0,26.6973,26.7049,26.6748,26.6823,28700.0
2007-06-11 13:30:00,35.49,35.49,35.4,35.43,91900.0,26.6748,26.6748,26.6071,26.6297,91900.0
2007-06-11 13:35:00,35.43,35.47,35.4,35.46,135500.0,26.6297,26.6598,26.6071,26.6522,135500.0
2007-06-11 13:40:00,35.47,35.47,35.42,35.44,61400.0,26.6598,26.6598,26.6222,26.6372,61400.0
2007-06-11 13:45:00,35.44,35.45,35.37,35.38,45600.0,26.6372,26.6447,26.5846,26.5921,45600.0
2007-06-11 13:50:00,35.38,35.39,35.34,35.38,158200.0,26.5921,26.5996,26.562,26.5921,158200.0
2007-06-11 13:55:00,35.37,35.4,35.33,35.35,54700.0,26.5846,26.6071,26.5545,26.5696,54700.0
2007-06-11 14:00:00,35.34,35.44,35.34,35.41,56000.0,26.562,26.6372,26.562,26.6147,56000.0
2007-06-11 14:05:00,35.4,35.45,35.38,35.43,85900.0,26.6071,26.6447,26.5921,26.6297,85900.0
2007-06-11 14:10:00,35.43,35.45,35.35,35.36,160000.0,26.6297,26.6447,26.5696,26.5771,160000.0
2007-06-11 14:15:00,35.36,35.41,35.33,35.41,95400.0,26.5771,26.6147,26.5545,26.6147,95400.0
2007-06-11 14:20:00,35.41,35.46,35.4,35.4,68900.0,26.6147,26.6522,26.6071,26.6071,68900.0
2007-06-11 14:25:00,35.4,35.42,35.36,35.37,66600.0,26.6071,26.6222,26.5771,26.5846,66600.0
2007-06-11 14:30:00,35.37,35.38,35.34,35.35,72800.0,26.5846,26.5921,26.562,26.5696,72800.0
2007-06-11 14:35:00,35.34,35.39,35.33,35.39,68700.0,26.562,26.5996,26.5545,26.5996,68700.0
2007-06-11 14:40:00,35.39,35.39,35.31,35.36,166500.0,26.5996,26.5996,26.5395,26.5771,166500.0
2007-06-11 14:45:00,35.37,35.4,35.32,35.32,69200.0,26.5846,26.6071,26.547,26.547,69200.0
2007-06-11 14:50:00,35.33,35.38,35.28,35.37,101400.0,26.5545,26.5921,26.517,26.5846,101400.0
2007-06-11 14:55:00,35.37,35.38,35.35,35.36,29600.0,26.5846,26.5921,26.5696,26.5771,29600.0
2007-06-11 15:00:00,35.36,35.36,35.28,35.29,98500.0,26.5771,26.5771,26.517,26.5245,98500.0
2007-06-11 15:05:00,35.29,35.4,35.29,35.37,122200.0,26.5245,26.6071,26.5245,26.5846,122200.0
2007-06-11 15:10:00,35.37,35.42,35.37,35.4,107500.0,26.5846,26.6222,26.5846,26.6071,107500.0
2007-06-11 15:15:00,35.41,35.43,35.39,35.41,83400.0,26.6147,26.6297,26.5996,26.6147,83400.0
2007-06-11 15:20:00,35.4,35.44,35.39,35.42,117800.0,26.6071,26.6372,26.5996,26.6222,117800.0
2007-06-11 15:25:00,35.41,35.42,35.39,35.39,102000.0,26.6147,26.6222,26.5996,26.5996,102000.0
2007-06-11 15:30:00,35.39,35.4,35.35,35.35,92700.0,26.5996,26.6071,26.5696,26.5696,92700.0
2007-06-11 15:35:00,35.36,35.36,35.32,35.32,117700.0,26.5771,26.5771,26.547,26.547,117700.0
2007-06-11 15:40:00,35.32,35.36,35.32,35.33,199700.0,26.547,26.5771,26.547,26.5545,199700.0
2007-06-11 15:45:00,35.33,35.37,35.3,35.34,209900.0,26.5545,26.5846,26.532,26.562,209900.0
2007-06-11 15:50:00,35.34,35.35,35.25,35.29,296500.0,26.562,26.5696,26.4944,26.5245,296500.0
2007-06-11 15:55:00,35.28,35.3,35.26,35.28,179800.0,26.517,26.532,26.5019,26.517,179800.0
2007-06-12 09:30:00,35.11,35.18,34.96,35.03,323200.0,26.3892,26.4418,26.2764,26.329,323200.0
2007-06-12 09:35:00,35.03,35.11,34.92,35.06,232300.0,26.329,26.3892,26.2464,26.3516,232300.0
2007-06-12 09:40:00,35.05,35.1,35.0,35.1,126200.0,26.3441,26.3817,26.3065,26.3817,126200.0
2007-06-12 09:45:00,35.1,35.21,35.03,35.04,153700.0,26.3817,26.4643,26.329,26.3366,153700.0
2007-06-12 09:50:00,35.03,35.04,34.96,34.99,119500.0,26.329,26.3366,26.2764,26.299,119500.0
2007-06-12 09:55:00,34.98,35.01,34.94,34.95,150400.0,26.2915,26.314,26.2614,26.2689,150400.0
2007-06-12 10:00:00,34.95,34.98,34.94,34.95,103700.0,26.2689,26.2915,26.2614,26.2689,103700.0
2007-06-12 10:05:00,34.95,35.0,34.94,34.96,107400.0,26.2689,26.3065,26.2614,26.2764,107400.0
2007-06-12 10:10:00,34.97,35.01,34.9,34.94,245000.0,26.284,26.314,26.2313,26.2614,245000.0
2007-06-12 10:15:00,34.94,34.95,34.85,34.86,185100.0,26.2614,26.2689,26.1938,26.2013,185100.0
2007-06-12 10:20:00,34.85,34.9,34.79,34.8,168100.0,26.1938,26.2313,26.1487,26.1562,168100.0
2007-06-12 10:25:00,34.8,34.83,34.76,34.82,133800.0,26.1562,26.1787,26.1261,26.1712,133800.0
2007-06-12 10:30:00,34.82,34.89,34.76,34.81,141800.0,26.1712,26.2238,26.1261,26.1637,141800.0
2007-06-12 10:35:00,34.81,34.81,34.77,34.8,199500.0,26.1637,26.1637,26.1336,26.1562,199500.0
2007-06-12 10:40:00,34.8,34.81,34.77,34.78,154300.0,26.1562,26.1637,26.1336,26.1411,154300.0
2007-06-12 10:45:00,34.78,34.81,34.77,34.81,122200.0,26.1411,26.1637,26.1336,26.1637,122200.0
2007-06-12 10:50:00,34.8,34.83,34.8,34.8,110300.0,26.1562,26.1787,26.1562,26.1562,110300.0
2007-06-12 10:55:00,34.8,34.8,34.7,34.71,346400.0,26.1562,26.1562,26.081,26.0885,346400.0
2007-06-12 11:00:00,34.71,34.74,34.68,34.72,183700.0,26.0885,26.1111,26.066,26.096,183700.0
2007-06-12 11:05:00,34.72,34.79,34.71,34.78,130500.0,26.096,26.1487,26.0885,26.1411,130500.0
2007-06-12 11:10:00,34.78,34.85,34.76,34.85,192700.0,26.1411,26.1938,26.1261,26.1938,192700.0
2007-06-12 11:15:00,34.85,34.86,34.82,34.82,367300.0,26.1938,26.2013,26.1712,26.1712,367300.0
2007-06-12 11:20:00,34.82,34.89,34.78,34.87,207000.0,26.1712,26.2238,26.1411,26.2088,207000.0
2007-06-12 11:25:00,34.86,34.9,34.82,34.88,101400.0,26.2013,26.2313,26.1712,26.2163,101400.0
2007-06-12 11:30:00,34.89,34.89,34.82,34.82,72100.0,26.2238,26.2238,26.1712,26.1712,72100.0
2007-06-12 11:35:00,34.82,34.9,34.81,34.88,110800.0,26.1712,26.2313,26.1637,26.2163,110800.0
2007-06-12 11:40:00,34.89,35.0,34.89,34.94,282500.0,26.2238,26.3065,26.2238,26.2614,282500.0
2007-06-12 11:45:00,34.96,35.02,34.92,34.92,120400.0,26.2764,26.3215,26.2464,26.2464,120400.0
2007-06-12 11:50:00,34.92,34.93,34.84,34.87,118500.0,26.2464,26.2539,26.1862,26.2088,118500.0
2007-06-12 11:55:00,34.87,34.93,34.84,34.92,124500.0,26.2088,26.2539,26.1862,26.2464,124500.0
2007-06-12 12:00:00,34.92,34.93,34.84,34.88,80000.0,26.2464,26.2539,26.1862,26.2163,80000.0
2007-06-12 12:05:00,34.88,34.92,34.87,34.9,76600.0,26.2163,26.2464,26.2088,26.2313,76600.0
2007-06-12 12:10:00,34.9,34.93,34.83,34.9,94200.0,26.2313,26.2539,26.1787,26.2313,94200.0
2007-06-12 12:15:00,34.9,34.94,34.83,34.84,59800.0,26.2313,26.2614,26.1787,26.1862,59800.0
2007-06-12 12:20:00,34.84,34.89,34.8,34.88,107900.0,26.1862,26.2238,26.1562,26.2163,107900.0
2007-06-12 12:25:00,34.87,34.9,34.78,34.78,108200.0,26.2088,26.2313,26.1411,26.1411,108200.0
2007-06-12 12:30:00,34.78,34.82,34.76,34.81,68900.0,26.1411,26.1712,26.1261,26.1637,68900.0
2007-06-12 12:35:00,34.82,34.84,34.79,34.83,32500.0,26.1712,26.1862,26.1487,26.1787,32500.0
2007-06-12 12:40:00,34.83,34.91,34.83,34.88,189400.0,26.1787,26.2389,26.1787,26.2163,189400.0
2007-06-12 12:45:00,34.88,34.9,34.86,34.87,61700.0,26.2163,26.2313,26.2013,26.2088,61700.0
2007-06-12 12:50:00,34.87,34.88,34.83,34.83,114500.0,26.2088,26.2163,26.1787,26.1787,114500.0
2007-06-12 12:55:00,34.83,34.89,34.82,34.87,75000.0,26.1787,26.2238,26.1712,26.2088,75000.0
2007-06-12 13:00:00,34.87,34.91,34.83,34.89,96100.0,26.2088,26.2389,26.1787,26.2238,96100.0
2007-06-12 13:05:00,34.89,34.9,34.82,34.87,67800.0,26.2238,26.2313,26.1712,26.2088,67800.0
2007-06-12 13:10:00,34.87,34.89,34.82,34.87,84900.0,26.2088,26.2238,26.1712,26.2088,84900.0
2007-06-12 13:15:00,34.87,34.91,34.87,34.89,152400.0,26.2088,26.2389,26.2088,26.2238,152400.0
2007-06-12 13:20:00,34.89,34.96,34.87,34.89,199900.0,26.2238,26.2764,26.2088,26.2238,199900.0
2007-06-12 13:25:00,34.89,34.91,34.85,34.91,94700.0,26.2238,26.2389,26.1938,26.2389,94700.0
2007-06-12 13:30:00,34.9,34.91,34.86,34.91,76600.0,26.2313,26.2389,26.2013,26.2389,76600.0
2007-06-12 13:35:00,34.91,34.96,34.88,34.95,108800.0,26.2389,26.2764,26.2163,26.2689,108800.0
2007-06-12 13:40:00,34.96,34.98,34.94,34.97,107000.0,26.2764,26.2915,26.2614,26.284,107000.0
2007-06-12 13:45:00,34.98,35.1,34.95,35.02,276700.0,26.2915,26.3817,26.2689,26.3215,276700.0
2007-06-12 13:50:00,35.02,35.04,34.97,34.98,250000.0,26.3215,26.3366,26.284,26.2915,250000.0
2007-06-12 13:55:00,34.98,35.09,34.98,35.09,146300.0,26.2915,26.3741,26.2915,26.3741,146300.0
2007-06-12 14:00:00,35.1,35.17,35.07,35.1,248300.0,26.3817,26.4343,26.3591,26.3817,248300.0
2007-06-12 14:05:00,35.1,35.11,34.99,35.0,127500.0,26.3817,26.3892,26.299,26.3065,127500.0
2007-06-12 14:10:00,35.01,35.1,35.01,35.03,108900.0,26.314,26.3817,26.314,26.329,108900.0
2007-06-12 14:15:00,35.04,35.05,34.97,34.98,110800.0,26.3366,26.3441,26.284,26.2915,110800.0
2007-06-12 14:20:00,34.98,35.01,34.92,34.99,128100.0,26.2915,26.314,26.2464,26.299,128100.0
2007-06-12 14:25:00,34.99,35.0,34.94,34.95,80900.0,26.299,26.3065,26.2614,26.2689,80900.0
2007-06-12 14:30:00,34.95,35.0,34.94,34.99,59200.0,26.2689,26.3065,26.2614,26.299,59200.0
2007-06-12 14:35:00,34.99,35.04,34.86,34.91,192700.0,26.299,26.3366,26.2013,26.2389,192700.0
2007-06-12 14:40:00,34.91,34.92,34.81,34.87,105600.0,26.2389,26.2464,26.1637,26.2088,105600.0
2007-06-12 14:45:00,34.87,34.89,34.8,34.84,153800.0,26.2088,26.2238,26.1562,26.1862,153800.0
2007-06-12 14:50:00,34.84,34.9,34.84,34.88,172900.0,26.1862,26.2313,26.1862,26.2163,172900.0
2007-06-12 14:55:00,34.88,34.9,34.83,34.89,334000.0,26.2163,26.2313,26.1787,26.2238,334000.0
2007-06-12 15:00:00,34.89,34.9,34.81,34.81,143900.0,26.2238,26.2313,26.1637,26.1637,143900.0
2007-06-12 15:05:00,34.81,34.81,34.7,34.78,241400.0,26.1637,26.1637,26.081,26.1411,241400.0
2007-06-12 15:10:00,34.78,34.79,34.69,34.69,237500.0,26.1411,26.1487,26.0735,26.0735,237500.0
2007-06-12 15:15:00,34.69,34.71,34.64,34.68,248800.0,26.0735,26.0885,26.0359,26.066,248800.0
2007-06-12 15:20:00,34.68,34.76,34.66,34.72,181700.0,26.066,26.1261,26.0509,26.096,181700.0
2007-06-12 15:25:00,34.73,34.76,34.68,34.69,195300.0,26.1036,26.1261,26.066,26.0735,195300.0
2007-06-12 15:30:00,34.69,34.74,34.66,34.69,727000.0,26.0735,26.1111,26.0509,26.0735,727000.0
2007-06-12 15:35:00,34.69,34.73,34.65,34.69,238000.0,26.0735,26.1036,26.0434,26.0735,238000.0
2007-06-12 15:40:00,34.69,34.71,34.65,34.66,249600.0,26.0735,26.0885,26.0434,26.0509,249600.0
2007-06-12 15:45:00,34.66,34.67,34.58,34.64,421500.0,26.0509,26.0585,25.9908,26.0359,421500.0
2007-06-12 15:50:00,34.63,34.7,34.63,34.7,334500.0,26.0284,26.081,26.0284,26.081,334500.0
2007-06-12 15:55:00,34.7,34.74,34.68,34.69,386200.0,26.081,26.1111,26.066,26.0735,386200.0
2007-06-13 09:30:00,34.85,34.88,34.79,34.85,223500.0,26.1938,26.2163,26.1487,26.1938,223500.0
2007-06-13 09:35:00,34.86,34.99,34.84,34.89,343000.0,26.2013,26.299,26.1862,26.2238,343000.0
2007-06-13 09:40:00,34.9,34.94,34.82,34.82,107200.0,26.2313,26.2614,26.1712,26.1712,107200.0
2007-06-13 09:45:00,34.83,34.84,34.73,34.73,223700.0,26.1787,26.1862,26.1036,26.1036,223700.0
2007-06-13 09:50:00,34.73,34.84,34.72,34.84,202600.0,26.1036,26.1862,26.096,26.1862,202600.0
2007-06-13 09:55:00,34.83,34.86,34.82,34.82,132600.0,26.1787,26.2013,26.1712,26.1712,132600.0
2007-06-13 10:00:00,34.83,34.85,34.8,34.82,189600.0,26.1787,26.1938,26.1562,26.1712,189600.0
2007-06-13 10:05:00,34.82,34.88,34.81,34.83,143700.0,26.1712,26.2163,26.1637,26.1787,143700.0
2007-06-13 10:10:00,34.83,34.85,34.81,34.84,72800.0,26.1787,26.1938,26.1637,26.1862,72800.0
2007-06-13 10:15:00,34.83,34.94,34.83,34.91,180000.0,26.1787,26.2614,26.1787,26.2389,180000.0
2007-06-13 10:20:00,34.92,34.98,34.9,34.93,219300.0,26.2464,26.2915,26.2313,26.2539,219300.0
2007-06-13 10:25:00,34.94,35.0,34.86,34.89,193500.0,26.2614,26.3065,26.2013,26.2238,193500.0
2007-06-13 10:30:00,34.89,35.16,34.89,35.09,545100.0,26.2238,26.4268,26.2238,26.3741,545100.0
2007-06-13 10:35:00,35.09,35.18,35.06,35.11,419000.0,26.3741,26.4418,26.3516,26.3892,419000.0
2007-06-13 10:40:00,35.09,35.13,35.06,35.1,194800.0,26.3741,26.4042,26.3516,26.3817,194800.0
2007-06-13 10:45:00,35.1,35.12,35.06,35.09,192000.0,26.3817,26.3967,26.3516,26.3741,192000.0
2007-06-13 10:50:00,35.09,35.14,35.07,35.12,115000.0,26.3741,26.4117,26.3591,26.3967,115000.0
2007-06-13 10:55:00,35.12,35.16,35.07,35.09,152000.0,26.3967,26.4268,26.3591,26.3741,152000.0
2007-06-13 11:00:00,35.09,35.12,35.07,35.08,164700.0,26.3741,26.3967,26.3591,26.3666,164700.0
2007-06-13 11:05:00,35.08,35.08,34.96,34.99,199900.0,26.3666,26.3666,26.2764,26.299,199900.0
2007-06-13 11:10:00,34.98,34.98,34.91,34.93,197800.0,26.2915,26.2915,26.2389,26.2539,197800.0
2007-06-13 11:15:00,34.93,35.0,34.92,34.99,164200.0,26.2539,26.3065,26.2464,26.299,164200.0
2007-06-13 11:20:00,34.99,34.99,34.9,34.93,122900.0,26.299,26.299,26.2313,26.2539,122900.0
2007-06-13 11:25:00,34.93,34.99,34.9,34.97,100700.0,26.2539,26.299,26.2313,26.284,100700.0
2007-06-13 11:30:00,34.98,35.11,34.96,35.11,1539900.0,26.2915,26.3892,26.2764,26.3892,1539900.0
2007-06-13 11:35:00,35.1,35.13,35.03,35.08,234300.0,26.3817,26.4042,26.329,26.3666,234300.0
2007-06-13 11:40:00,35.08,35.16,35.06,35.16,252900.0,26.3666,26.4268,26.3516,26.4268,252900.0
2007-06-13 11:45:00,35.17,35.24,35.16,35.23,238200.0,26.4343,26.4869,26.4268,26.4794,238200.0
2007-06-13 11:50:00,35.23,35.32,35.22,35.31,204100.0,26.4794,26.547,26.4719,26.5395,204100.0
2007-06-13 11:55:00,35.31,35.31,35.27,35.3,263600.0,26.5395,26.5395,26.5094,26.532,263600.0
2007-06-13 12:00:00,35.3,35.32,35.25,35.3,150000.0,26.532,26.547,26.4944,26.532,150000.0
2007-06-13 12:05:00,35.3,35.31,35.26,35.28,115200.0,26.532,26.5395,26.5019,26.517,115200.0
2007-06-13 12:10:00,35.28,35.28,35.2,35.2,104500.0,26.517,26.517,26.4568,26.4568,104500.0
2007-06-13 12:15:00,35.2,35.22,35.18,35.2,97400.0,26.4568,26.4719,26.4418,26.4568,97400.0
2007-06-13 12:20:00,35.19,35.24,35.19,35.24,170400.0,26.4493,26.4869,26.4493,26.4869,170400.0
2007-06-13 12:25:00,35.24,35.24,35.16,35.18,748600.0,26.4869,26.4869,26.4268,26.4418,748600.0
2007-06-13 12:30:00,35.18,35.24,35.17,35.23,1476900.0,26.4418,26.4869,26.4343,26.4794,1476900.0
2007-06-13 12:35:00,35.23,35.31,35.22,35.3,146800.0,26.4794,26.5395,26.4719,26.532,146800.0
2007-06-13 12:40:00,35.31,35.33,35.29,35.29,97400.0,26.5395,26.5545,26.5245,26.5245,97400.0
2007-06-13 12:45:00,35.29,35.29,35.18,35.22,219500.0,26.5245,26.5245,26.4418,26.4719,219500.0
2007-06-13 12:50:00,35.22,35.24,35.17,35.24,100800.0,26.4719,26.4869,26.4343,26.4869,100800.0
2007-06-13 12:55:00,35.24,35.27,35.17,35.2,141700.0,26.4869,26.5094,26.4343,26.4568,141700.0
2007-06-13 13:00:00,35.2,35.24,35.19,35.21,148500.0,26.4568,26.4869,26.4493,26.4643,148500.0
2007-06-13 13:05:00,35.21,35.24,35.2,35.23,149200.0,26.4643,26.4869,26.4568,26.4794,149200.0
2007-06-13 13:10:00,35.23,35.27,35.22,35.26,103100.0,26.4794,26.5094,26.4719,26.5019,103100.0
2007-06-13 13:15:00,35.25,35.29,35.23,35.28,240300.0,26.4944,26.5245,26.4794,26.517,240300.0
2007-06-13 13:20:00,35.28,35.3,35.27,35.28,81500.0,26.517,26.532,26.5094,26.517,81500.0
2007-06-13 13:25:00,35.27,35.28,35.25,35.26,115500.0,26.5094,26.517,26.4944,26.5019,115500.0
2007-06-13 13:30:00,35.26,35.27,35.23,35.27,98200.0,26.5019,26.5094,26.4794,26.5094,98200.0
2007-06-13 13:35:00,35.27,35.34,35.25,35.33,223600.0,26.5094,26.562,26.4944,26.5545,223600.0
2007-06-13 13:40:00,35.32,35.34,35.29,35.29,167300.0,26.547,26.562,26.5245,26.5245,167300.0
2007-06-13 13:45:00,35.3,35.34,35.29,35.32,153600.0,26.532,26.562,26.5245,26.547,153600.0
2007-06-13 13:50:00,35.32,35.38,35.32,35.35,283600.0,26.547,26.5921,26.547,26.5696,283600.0
2007-06-13 13:55:00,35.35,35.43,35.35,35.41,245500.0,26.5696,26.6297,26.5696,26.6147,245500.0
2007-06-13 14:00:00,35.41,35.48,35.38,35.45,351300.0,26.6147,26.6673,26.5921,26.6447,351300.0
2007-06-13 14:05:00,35.44,35.48,35.43,35.47,144000.0,26.6372,26.6673,26.6297,26.6598,144000.0
2007-06-13 14:10:00,35.47,35.55,35.47,35.51,222400.0,26.6598,26.7199,26.6598,26.6898,222400.0
2007-06-13 14:15:00,35.51,35.59,35.51,35.52,183500.0,26.6898,26.75,26.6898,26.6973,183500.0
2007-06-13 14:20:00,35.51,35.6,35.5,35.57,315700.0,26.6898,26.7575,26.6823,26.7349,315700.0
2007-06-13 14:25:00,35.58,35.6,35.53,35.56,212100.0,26.7424,26.7575,26.7049,26.7274,212100.0
2007-06-13 14:30:00,35.55,35.58,35.53,35.57,137200.0,26.7199,26.7424,26.7049,26.7349,137200.0
2007-06-13 14:35:00,35.58,35.6,35.56,35.57,136400.0,26.7424,26.7575,26.7274,26.7349,136400.0
2007-06-13 14:40:00,35.57,35.63,35.5,35.62,351700.0,26.7349,26.78,26.6823,26.7725,351700.0
2007-06-13 14:45:00,35.62,35.7,35.62,35.67,401900.0,26.7725,26.8326,26.7725,26.8101,401900.0
2007-06-13 14:50:00,35.67,35.69,35.65,35.66,145100.0,26.8101,26.8251,26.795,26.8026,145100.0
2007-06-13 14:55:00,35.66,35.75,35.66,35.74,213400.0,26.8026,26.8702,26.8026,26.8627,213400.0
2007-06-13 15:00:00,35.74,35.75,35.65,35.66,260500.0,26.8627,26.8702,26.795,26.8026,260500.0
2007-06-13 15:05:00,35.67,35.69,35.62,35.66,205900.0,26.8101,26.8251,26.7725,26.8026,205900.0
2007-06-13 15:10:00,35.65,35.67,35.48,35.54,562900.0,26.795,26.8101,26.6673,26.7124,562900.0
2007-06-13 15:15:00,35.55,35.59,35.52,35.57,178900.0,26.7199,26.75,26.6973,26.7349,178900.0
2007-06-13 15:20:00,35.57,35.57,35.5,35.5,222500.0,26.7349,26.7349,26.6823,26.6823,222500.0
2007-06-13 15:25:00,35.51,35.63,35.49,35.55,314600.0,26.6898,26.78,26.6748,26.7199,314600.0
2007-06-13 15:30:00,35.55,35.64,35.54,35.63,208700.0,26.7199,26.7875,26.7124,26.78,208700.0
2007-06-13 15:35:00,35.63,35.67,35.62,35.64,208100.0,26.78,26.8101,26.7725,26.7875,208100.0
2007-06-13 15:40:00,35.64,35.7,35.58,35.6,352900.0,26.7875,26.8326,26.7424,26.7575,352900.0
2007-06-13 15:45:00,35.6,35.61,35.54,35.6,350400.0,26.7575,26.765,26.7124,26.7575,350400.0
2007-06-13 15:50:00,35.6,35.61,35.54,35.57,477700.0,26.7575,26.765,26.7124,26.7349,477700.0
2007-06-13 15:55:00,35.57,35.58,35.47,35.48,388500.0,26.7349,26.7424,26.6598,26.6673,388500.0
2007-06-14 09:30:00,35.82,36.15,35.75,36.13,436900.0,26.9228,27.1709,26.8702,27.1558,436900.0
2007-06-14 09:35:00,36.12,36.31,36.06,36.23,434900.0,27.1483,27.2911,27.1032,27.231,434900.0
2007-06-14 09:40:00,36.22,36.4,36.22,36.4,368400.0,27.2235,27.3588,27.2235,27.3588,368400.0
2007-06-14 09:45:00,36.38,36.47,36.3,36.47,286100.0,27.3437,27.4114,27.2836,27.4114,286100.0
2007-06-14 09:50:00,36.47,36.48,36.32,36.36,300400.0,27.4114,27.4189,27.2986,27.3287,300400.0
2007-06-14 09:55:00,36.36,36.4,36.29,36.32,262700.0,27.3287,27.3588,27.2761,27.2986,262700.0
2007-06-14 10:00:00,36.33,36.38,36.31,36.34,139600.0,27.3061,27.3437,27.2911,27.3137,139600.0
2007-06-14 10:05:00,36.33,36.43,36.32,36.34,275200.0,27.3061,27.3813,27.2986,27.3137,275200.0
2007-06-14 10:10:00,36.35,36.35,36.23,36.25,202600.0,27.3212,27.3212,27.231,27.246,202600.0
2007-06-14 10:15:00,36.25,36.28,36.24,36.25,153400.0,27.246,27.2686,27.2385,27.246,153400.0
2007-06-14 10:20:00,36.25,36.34,36.24,36.34,257600.0,27.246,27.3137,27.2385,27.3137,257600.0
2007-06-14 10:25:00,36.34,36.34,36.25,36.31,250700.0,27.3137,27.3137,27.246,27.2911,250700.0
2007-06-14 10:30:00,36.3,36.53,36.3,36.53,429400.0,27.2836,27.4565,27.2836,27.4565,429400.0
2007-06-14 10:35:00,36.53,36.57,36.51,36.51,347800.0,27.4565,27.4865,27.4414,27.4414,347800.0
2007-06-14 10:40:00,36.52,36.53,36.46,36.46,134100.0,27.449,27.4565,27.4039,27.4039,134100.0
2007-06-14 10:45:00,36.46,36.49,36.39,36.4,214000.0,27.4039,27.4264,27.3512,27.3588,214000.0
2007-06-14 10:50:00,36.4,36.42,36.33,36.36,154300.0,27.3588,27.3738,27.3061,27.3287,154300.0
2007-06-14 10:55:00,36.36,36.37,36.33,36.33,62500.0,27.3287,27.3362,27.3061,27.3061,62500.0
2007-06-14 11:00:00,36.34,36.35,36.24,36.25,260300.0,27.3137,27.3212,27.2385,27.246,260300.0
2007-06-14 11:05:00,36.24,36.29,36.21,36.28,190700.0,27.2385,27.2761,27.216,27.2686,190700.0
2007-06-14 11:10:00,36.28,36.32,36.25,36.25,146500.0,27.2686,27.2986,27.246,27.246,146500.0
2007-06-14 11:15:00,36.25,36.27,36.17,36.27,191400.0,27.246,27.261,27.1859,27.261,191400.0
2007-06-14 11:20:00,36.27,36.29,36.23,36.26,142900.0,27.261,27.2761,27.231,27.2535,142900.0
2007-06-14 11:25:00,36.26,36.37,36.26,36.37,126700.0,27.2535,27.3362,27.2535,27.3362,126700.0
2007-06-14 11:30:00,36.37,36.39,36.35,36.36,93300.0,27.3362,27.3512,27.3212,27.3287,93300.0
2007-06-14 11:35:00,36.36,36.37,36.3,36.3,56900.0,27.3287,27.3362,27.2836,27.2836,56900.0
2007-06-14 11:40:00,36.31,36.38,36.28,36.38,82000.0,27.2911,27.3437,27.2686,27.3437,82000.0
2007-06-14 11:45:00,36.37,36.4,36.28,36.29,89000.0,27.3362,27.3588,27.2686,27.2761,89000.0
2007-06-14 11:50:00,36.3,36.35,36.27,36.29,115100.0,27.2836,27.3212,27.261,27.2761,115100.0
2007-06-14 11:55:00,36.29,36.33,36.26,36.31,107200.0,27.2761,27.3061,27.2535,27.2911,107200.0
2007-06-14 12:00:00,36.32,36.33,36.3,36.31,45400.0,27.2986,27.3061,27.2836,27.2911,45400.0
2007-06-14 12:05:00,36.31,36.37,36.3,36.36,87600.0,27.2911,27.3362,27.2836,27.3287,87600.0
2007-06-14 12:10:00,36.36,36.4,36.34,36.38,84300.0,27.3287,27.3588,27.3137,27.3437,84300.0
2007-06-14 12:15:00,36.38,36.38,36.32,36.37,84200.0,27.3437,27.3437,27.2986,27.3362,84200.0
2007-06-14 12:20:00,36.37,36.45,36.37,36.45,160900.0,27.3362,27.3963,27.3362,27.3963,160900.0
2007-06-14 12:25:00,36.44,36.45,36.41,36.42,59000.0,27.3888,27.3963,27.3663,27.3738,59000.0
2007-06-14 12:30:00,36.41,36.49,36.41,36.47,78000.0,27.3663,27.4264,27.3663,27.4114,78000.0
2007-06-14 12:35:00,36.47,36.5,36.45,36.47,116200.0,27.4114,27.4339,27.3963,27.4114,116200.0
2007-06-14 12:40:00,36.47,36.5,36.45,36.5,77800.0,27.4114,27.4339,27.3963,27.4339,77800.0
2007-06-14 12:45:00,36.5,36.52,36.48,36.5,73700.0,27.4339,27.449,27.4189,27.4339,73700.0
2007-06-14 12:50:00,36.5,36.53,36.49,36.52,89600.0,27.4339,27.4565,27.4264,27.449,89600.0
2007-06-14 12:55:00,36.53,36.55,36.52,36.55,102500.0,27.4565,27.4715,27.449,27.4715,102500.0
2007-06-14 13:00:00,36.55,36.58,36.54,36.57,82500.0,27.4715,27.494,27.464,27.4865,82500.0
2007-06-14 13:05:00,36.58,36.61,36.52,36.52,108900.0,27.494,27.5166,27.449,27.449,108900.0
2007-06-14 13:10:00,36.52,36.54,36.49,36.54,78700.0,27.449,27.464,27.4264,27.464,78700.0
2007-06-14 13:15:00,36.54,36.56,36.51,36.51,62000.0,27.464,27.479,27.4414,27.4414,62000.0
2007-06-14 13:20:00,36.52,36.52,36.48,36.48,47000.0,27.449,27.449,27.4189,27.4189,47000.0
2007-06-14 13:25:00,36.48,36.51,36.44,36.49,135900.0,27.4189,27.4414,27.3888,27.4264,135900.0
2007-06-14 13:30:00,36.49,36.53,36.47,36.51,98600.0,27.4264,27.4565,27.4114,27.4414,98600.0
2007-06-14 13:35:00,36.51,36.51,36.47,36.47,86400.0,27.4414,27.4414,27.4114,27.4114,86400.0
2007-06-14 13:40:00,36.47,36.5,36.45,36.48,113100.0,27.4114,27.4339,27.3963,27.4189,113100.0
2007-06-14 13:45:00,36.47,36.48,36.41,36.41,124100.0,27.4114,27.4189,27.3663,27.3663,124100.0
2007-06-14 13:50:00,36.41,36.46,36.39,36.42,283700.0,27.3663,27.4039,27.3512,27.3738,283700.0
2007-06-14 13:55:00,36.42,36.44,36.4,36.44,128800.0,27.3738,27.3888,27.3588,27.3888,128800.0
2007-06-14 14:00:00,36.44,36.44,36.41,36.42,172000.0,27.3888,27.3888,27.3663,27.3738,172000.0
2007-06-14 14:05:00,36.42,36.44,36.36,36.42,223500.0,27.3738,27.3888,27.3287,27.3738,223500.0
2007-06-14 14:10:00,36.42,36.45,36.39,36.43,139000.0,27.3738,27.3963,27.3512,27.3813,139000.0
2007-06-14 14:15:00,36.43,36.47,36.42,36.43,249500.0,27.3813,27.4114,27.3738,27.3813,249500.0
2007-06-14 14:20:00,36.42,36.46,36.4,36.46,194200.0,27.3738,27.4039,27.3588,27.4039,194200.0
2007-06-14 14:25:00,36.46,36.56,36.32,36.33,598100.0,27.4039,27.479,27.2986,27.3061,598100.0
2007-06-14 14:30:00,36.34,36.37,36.26,36.37,547200.0,27.3137,27.3362,27.2535,27.3362,547200.0
2007-06-14 14:35:00,36.36,36.4,36.36,36.39,138100.0,27.3287,27.3588,27.3287,27.3512,138100.0
2007-06-14 14:40:00,36.38,36.42,36.38,36.39,117200.0,27.3437,27.3738,27.3437,27.3512,117200.0
2007-06-14 14:45:00,36.4,36.42,36.39,36.42,108600.0,27.3588,27.3738,27.3512,27.3738,108600.0
2007-06-14 14:50:00,36.41,36.42,36.36,36.36,109600.0,27.3663,27.3738,27.3287,27.3287,109600.0
2007-06-14 14:55:00,36.36,36.37,36.33,36.35,118600.0,27.3287,27.3362,27.3061,27.3212,118600.0
2007-06-14 15:00:00,36.36,36.36,36.31,36.31,99900.0,27.3287,27.3287,27.2911,27.2911,99900.0
2007-06-14 15:05:00,36.32,36.32,36.28,36.29,85200.0,27.2986,27.2986,27.2686,27.2761,85200.0
2007-06-14 15:10:00,36.28,36.3,36.27,36.29,134000.0,27.2686,27.2836,27.261,27.2761,134000.0
2007-06-14 15:15:00,36.29,36.33,36.28,36.32,80500.0,27.2761,27.3061,27.2686,27.2986,80500.0
2007-06-14 15:20:00,36.33,36.4,36.32,36.35,186200.0,27.3061,27.3588,27.2986,27.3212,186200.0
2007-06-14 15:25:00,36.34,36.36,36.33,36.33,150800.0,27.3137,27.3287,27.3061,27.3061,150800.0
2007-06-14 15:30:00,36.33,36.35,36.3,36.32,208900.0,27.3061,27.3212,27.2836,27.2986,208900.0
2007-06-14 15:35:00,36.32,36.36,36.28,36.36,215400.0,27.2986,27.3287,27.2686,27.3287,215400.0
2007-06-14 15:40:00,36.36,36.38,36.34,36.36,194900.0,27.3287,27.3437,27.3137,27.3287,194900.0
2007-06-14 15:45:00,36.36,36.48,36.35,36.44,507400.0,27.3287,27.4189,27.3212,27.3888,507400.0
2007-06-14 15:50:00,36.44,36.45,36.33,36.33,273700.0,27.3888,27.3963,27.3061,27.3061,273700.0
2007-06-14 15:55:00,36.33,36.34,36.25,36.25,394500.0,27.3061,27.3137,27.246,27.246,394500.0
2007-06-15 09:30:00,36.56,36.67,36.42,36.55,1636700.0,27.479,27.5617,27.3738,27.4715,1636700.0
2007-06-15 09:35:00,36.54,36.67,36.49,36.63,809300.0,27.464,27.5617,27.4264,27.5316,809300.0
2007-06-15 09:40:00,36.64,36.64,36.49,36.5,369500.0,27.5391,27.5391,27.4264,27.4339,369500.0
2007-06-15 09:45:00,36.5,36.52,36.43,36.43,249600.0,27.4339,27.449,27.3813,27.3813,249600.0
2007-06-15 09:50:00,36.43,36.44,36.38,36.43,270600.0,27.3813,27.3888,27.3437,27.3813,270600.0
2007-06-15 09:55:00,36.42,36.48,36.42,36.46,127300.0,27.3738,27.4189,27.3738,27.4039,127300.0
2007-06-15 10:00:00,36.46,36.66,36.42,36.52,469300.0,27.4039,27.5542,27.3738,27.449,469300.0
2007-06-15 10:05:00,36.52,36.52,36.26,36.27,327600.0,27.449,27.449,27.2535,27.261,327600.0
2007-06-15 10:10:00,36.27,36.39,36.27,36.38,234800.0,27.261,27.3512,27.261,27.3437,234800.0
2007-06-15 10:15:00,36.37,36.39,36.28,36.33,199100.0,27.3362,27.3512,27.2686,27.3061,199100.0
2007-06-15 10:20:00,36.33,36.39,36.33,36.39,120300.0,27.3061,27.3512,27.3061,27.3512,120300.0
2007-06-15 10:25:00,36.39,36.42,36.38,36.38,131600.0,27.3512,27.3738,27.3437,27.3437,131600.0
2007-06-15 10:30:00,36.39,36.44,36.38,36.42,113500.0,27.3512,27.3888,27.3437,27.3738,113500.0
2007-06-15 10:35:00,36.41,36.45,36.4,36.43,128100.0,27.3663,27.3963,27.3588,27.3813,128100.0
2007-06-15 10:40:00,36.43,38.48,36.43,36.47,110300.0,27.3813,28.9221,27.3813,27.4114,110300.0
2007-06-15 10:45:00,36.47,36.49,36.43,36.43,229500.0,27.4114,27.4264,27.3813,27.3813,229500.0
2007-06-15 10:50:00,36.42,36.44,36.39,36.39,185800.0,27.3738,27.3888,27.3512,27.3512,185800.0
2007-06-15 10:55:00,36.39,36.48,36.39,36.46,159800.0,27.3512,27.4189,27.3512,27.4039,159800.0
2007-06-15 11:00:00,36.47,36.49,36.43,36.46,87400.0,27.4114,27.4264,27.3813,27.4039,87400.0
2007-06-15 11:05:00,36.47,36.47,36.42,36.42,71000.0,27.4114,27.4114,27.3738,27.3738,71000.0
2007-06-15 11:10:00,36.42,36.42,36.33,36.39,263500.0,27.3738,27.3738,27.3061,27.3512,263500.0
2007-06-15 11:15:00,36.39,36.41,36.35,36.37,135500.0,27.3512,27.3663,27.3212,27.3362,135500.0
2007-06-15 11:20:00,36.36,36.37,36.34,36.34,93900.0,27.3287,27.3362,27.3137,27.3137,93900.0
2007-06-15 11:25:00,36.34,36.34,36.3,36.31,121500.0,27.3137,27.3137,27.2836,27.2911,121500.0
2007-06-15 11:30:00,36.31,36.35,36.3,36.32,113200.0,27.2911,27.3212,27.2836,27.2986,113200.0
2007-06-15 11:35:00,36.32,36.37,36.31,36.36,108900.0,27.2986,27.3362,27.2911,27.3287,108900.0
2007-06-15 11:40:00,36.36,36.36,36.33,36.35,344100.0,27.3287,27.3287,27.3061,27.3212,344100.0
2007-06-15 11:45:00,36.35,36.41,36.32,36.41,111600.0,27.3212,27.3663,27.2986,27.3663,111600.0
2007-06-15 11:50:00,36.41,36.45,36.41,36.43,128100.0,27.3663,27.3963,27.3663,27.3813,128100.0
2007-06-15 11:55:00,36.42,36.42,36.34,36.36,355900.0,27.3738,27.3738,27.3137,27.3287,355900.0
2007-06-15 12:00:00,36.37,36.44,36.36,36.43,94300.0,27.3362,27.3888,27.3287,27.3813,94300.0
2007-06-15 12:05:00,36.43,36.45,36.42,36.44,85000.0,27.3813,27.3963,27.3738,27.3888,85000.0
2007-06-15 12:10:00,36.45,36.45,36.38,36.45,92100.0,27.3963,27.3963,27.3437,27.3963,92100.0
2007-06-15 12:15:00,36.45,36.45,36.44,36.44,72600.0,27.3963,27.3963,27.3888,27.3888,72600.0
2007-06-15 12:20:00,36.44,36.45,36.38,36.42,117100.0,27.3888,27.3963,27.3437,27.3738,117100.0
2007-06-15 12:25:00,36.41,36.42,36.37,36.38,78100.0,27.3663,27.3738,27.3362,27.3437,78100.0
2007-06-15 12:30:00,36.39,36.44,36.37,36.41,101200.0,27.3512,27.3888,27.3362,27.3663,101200.0
2007-06-15 12:35:00,36.41,36.44,36.4,36.41,110100.0,27.3663,27.3888,27.3588,27.3663,110100.0
2007-06-15 12:40:00,36.41,36.42,36.38,36.38,128300.0,27.3663,27.3738,27.3437,27.3437,128300.0
2007-06-15 12:45:00,36.38,36.39,36.36,36.37,129200.0,27.3437,27.3512,27.3287,27.3362,129200.0
2007-06-15 12:50:00,36.36,36.37,36.33,36.34,104400.0,27.3287,27.3362,27.3061,27.3137,104400.0
2007-06-15 12:55:00,36.34,36.38,36.34,36.37,148900.0,27.3137,27.3437,27.3137,27.3362,148900.0
2007-06-15 13:00:00,36.38,36.38,36.31,36.32,65100.0,27.3437,27.3437,27.2911,27.2986,65100.0
2007-06-15 13:05:00,36.32,36.35,36.29,36.34,130800.0,27.2986,27.3212,27.2761,27.3137,130800.0
2007-06-15 13:10:00,36.35,36.37,36.34,36.37,67400.0,27.3212,27.3362,27.3137,27.3362,67400.0
2007-06-15 13:15:00,36.37,36.42,36.37,36.42,112900.0,27.3362,27.3738,27.3362,27.3738,112900.0
2007-06-15 13:20:00,36.41,36.43,36.41,36.43,92100.0,27.3663,27.3813,27.3663,27.3813,92100.0
2007-06-15 13:25:00,36.43,36.44,36.42,36.43,79800.0,27.3813,27.3888,27.3738,27.3813,79800.0
2007-06-15 13:30:00,36.43,36.47,36.43,36.46,90200.0,27.3813,27.4114,27.3813,27.4039,90200.0
2007-06-15 13:35:00,36.47,36.53,36.46,36.5,234800.0,27.4114,27.4565,27.4039,27.4339,234800.0
2007-06-15 13:40:00,36.5,36.51,36.47,36.49,129800.0,27.4339,27.4414,27.4114,27.4264,129800.0
2007-06-15 13:45:00,36.49,36.5,36.48,36.5,93400.0,27.4264,27.4339,27.4189,27.4339,93400.0
2007-06-15 13:50:00,36.5,36.5,36.47,36.47,96000.0,27.4339,27.4339,27.4114,27.4114,96000.0
2007-06-15 13:55:00,36.47,36.48,36.43,36.47,124700.0,27.4114,27.4189,27.3813,27.4114,124700.0
2007-06-15 14:00:00,36.47,36.49,36.47,36.47,58000.0,27.4114,27.4264,27.4114,27.4114,58000.0
2007-06-15 14:05:00,36.48,36.48,36.43,36.43,73900.0,27.4189,27.4189,27.3813,27.3813,73900.0
2007-06-15 14:10:00,36.43,36.48,36.41,36.48,137000.0,27.3813,27.4189,27.3663,27.4189,137000.0
2007-06-15 14:15:00,36.48,36.49,36.43,36.44,108600.0,27.4189,27.4264,27.3813,27.3888,108600.0
2007-06-15 14:20:00,36.43,36.47,36.43,36.47,63900.0,27.3813,27.4114,27.3813,27.4114,63900.0
2007-06-15 14:25:00,36.46,36.48,36.46,36.48,58700.0,27.4039,27.4189,27.4039,27.4189,58700.0
2007-06-15 14:30:00,36.48,36.5,36.48,36.48,68400.0,27.4189,27.4339,27.4189,27.4189,68400.0
2007-06-15 14:35:00,36.49,36.5,36.48,36.5,95500.0,27.4264,27.4339,27.4189,27.4339,95500.0
2007-06-15 14:40:00,36.49,36.5,36.49,36.5,110100.0,27.4264,27.4339,27.4264,27.4339,110100.0
2007-06-15 14:45:00,36.5,36.5,36.49,36.5,181500.0,27.4339,27.4339,27.4264,27.4339,181500.0
2007-06-15 14:50:00,36.5,36.5,36.48,36.49,106100.0,27.4339,27.4339,27.4189,27.4264,106100.0
2007-06-15 14:55:00,36.49,36.5,36.46,36.47,87400.0,27.4264,27.4339,27.4039,27.4114,87400.0
2007-06-15 15:00:00,36.47,36.52,36.44,36.51,473400.0,27.4114,27.449,27.3888,27.4414,473400.0
2007-06-15 15:05:00,36.51,36.55,36.48,36.54,202800.0,27.4414,27.4715,27.4189,27.464,202800.0
2007-06-15 15:10:00,36.55,36.62,36.53,36.6,195800.0,27.4715,27.5241,27.4565,27.5091,195800.0
2007-06-15 15:15:00,36.6,36.61,36.52,36.55,140500.0,27.5091,27.5166,27.449,27.4715,140500.0
2007-06-15 15:20:00,36.54,36.57,36.52,36.54,92500.0,27.464,27.4865,27.449,27.464,92500.0
2007-06-15 15:25:00,36.53,36.54,36.51,36.52,120000.0,27.4565,27.464,27.4414,27.449,120000.0
2007-06-15 15:30:00,36.53,36.53,36.48,36.48,143700.0,27.4565,27.4565,27.4189,27.4189,143700.0
2007-06-15 15:35:00,36.49,36.49,36.43,36.45,120900.0,27.4264,27.4264,27.3813,27.3963,120900.0
2007-06-15 15:40:00,36.46,36.52,36.39,36.41,307300.0,27.4039,27.449,27.3512,27.3663,307300.0
2007-06-15 15:45:00,36.41,36.45,36.39,36.4,170300.0,27.3663,27.3963,27.3512,27.3588,170300.0
2007-06-15 15:50:00,36.39,36.41,36.38,36.38,217500.0,27.3512,27.3663,27.3437,27.3437,217500.0
2007-06-15 15:55:00,36.38,36.39,36.31,36.37,626700.0,27.3437,27.3512,27.2911,27.3362,626700.0
2007-06-18 09:30:00,35.85,35.95,35.74,35.84,670100.0,26.9454,27.0205,26.8627,26.9379,670100.0
2007-06-18 09:35:00,35.85,36.01,35.83,35.87,521600.0,26.9454,27.0656,26.9303,26.9604,521600.0
2007-06-18 09:40:00,35.87,35.87,35.69,35.7,471000.0,26.9604,26.9604,26.8251,26.8326,471000.0
2007-06-18 09:45:00,35.7,35.71,35.5,35.6,580900.0,26.8326,26.8401,26.6823,26.7575,580900.0
2007-06-18 09:50:00,35.6,35.69,35.6,35.65,439800.0,26.7575,26.8251,26.7575,26.795,439800.0
2007-06-18 09:55:00,35.66,35.7,35.57,35.69,292200.0,26.8026,26.8326,26.7349,26.8251,292200.0
2007-06-18 10:00:00,35.69,35.7,35.59,35.68,414700.0,26.8251,26.8326,26.75,26.8176,414700.0
2007-06-18 10:05:00,35.69,35.71,35.63,35.65,355700.0,26.8251,26.8401,26.78,26.795,355700.0
2007-06-18 10:10:00,35.65,35.68,35.63,35.66,267900.0,26.795,26.8176,26.78,26.8026,267900.0
2007-06-18 10:15:00,35.66,35.68,35.64,35.66,337800.0,26.8026,26.8176,26.7875,26.8026,337800.0
2007-06-18 10:20:00,35.66,35.67,35.63,35.64,293600.0,26.8026,26.8101,26.78,26.7875,293600.0
2007-06-18 10:25:00,35.64,35.66,35.61,35.64,339100.0,26.7875,26.8026,26.765,26.7875,339100.0
2007-06-18 10:30:00,35.64,35.67,35.63,35.65,270800.0,26.7875,26.8101,26.78,26.795,270800.0
2007-06-18 10:35:00,35.65,35.67,35.64,35.66,281800.0,26.795,26.8101,26.7875,26.8026,281800.0
2007-06-18 10:40:00,35.66,35.69,35.66,35.67,169600.0,26.8026,26.8251,26.8026,26.8101,169600.0
2007-06-18 10:45:00,35.67,35.7,35.66,35.7,451800.0,26.8101,26.8326,26.8026,26.8326,451800.0
2007-06-18 10:50:00,35.69,35.78,35.67,35.78,296800.0,26.8251,26.8928,26.8101,26.8928,296800.0
2007-06-18 10:55:00,35.78,35.86,35.78,35.83,596900.0,26.8928,26.9529,26.8928,26.9303,596900.0
2007-06-18 11:00:00,35.83,35.85,35.79,35.85,262900.0,26.9303,26.9454,26.9003,26.9454,262900.0
2007-06-18 11:05:00,35.85,35.95,35.85,35.9,319800.0,26.9454,27.0205,26.9454,26.983,319800.0
2007-06-18 11:10:00,35.9,35.93,35.87,35.89,182900.0,26.983,27.0055,26.9604,26.9754,182900.0
2007-06-18 11:15:00,35.9,35.92,35.83,35.86,217000.0,26.983,26.998,26.9303,26.9529,217000.0
2007-06-18 11:20:00,35.87,35.94,35.86,35.86,231600.0,26.9604,27.013,26.9529,26.9529,231600.0
2007-06-18 11:25:00,35.86,35.87,35.82,35.85,118900.0,26.9529,26.9604,26.9228,26.9454,118900.0
2007-06-18 11:30:00,35.86,35.88,35.79,35.85,197600.0,26.9529,26.9679,26.9003,26.9454,197600.0
2007-06-18 11:35:00,35.86,35.88,35.82,35.88,179400.0,26.9529,26.9679,26.9228,26.9679,179400.0
2007-06-18 11:40:00,35.88,35.9,35.86,35.87,111000.0,26.9679,26.983,26.9529,26.9604,111000.0
2007-06-18 11:45:00,35.87,35.88,35.83,35.84,123600.0,26.9604,26.9679,26.9303,26.9379,123600.0
2007-06-18 11:50:00,35.84,35.89,35.83,35.86,145700.0,26.9379,26.9754,26.9303,26.9529,145700.0
2007-06-18 11:55:00,35.85,35.87,35.83,35.83,237200.0,26.9454,26.9604,26.9303,26.9303,237200.0
2007-06-18 12:00:00,35.83,35.84,35.8,35.81,72800.0,26.9303,26.9379,26.9078,26.9153,72800.0
2007-06-18 12:05:00,35.8,35.82,35.8,35.81,103600.0,26.9078,26.9228,26.9078,26.9153,103600.0
2007-06-18 12:10:00,35.81,35.83,35.81,35.83,100800.0,26.9153,26.9303,26.9153,26.9303,100800.0
2007-06-18 12:15:00,35.83,35.84,35.79,35.8,165700.0,26.9303,26.9379,26.9003,26.9078,165700.0
2007-06-18 12:20:00,35.8,35.81,35.79,35.79,144600.0,26.9078,26.9153,26.9003,26.9003,144600.0
2007-06-18 12:25:00,35.79,35.79,35.75,35.75,118800.0,26.9003,26.9003,26.8702,26.8702,118800.0
2007-06-18 12:30:00,35.76,35.82,35.75,35.81,125900.0,26.8777,26.9228,26.8702,26.9153,125900.0
2007-06-18 12:35:00,35.81,35.86,35.8,35.85,114100.0,26.9153,26.9529,26.9078,26.9454,114100.0
2007-06-18 12:40:00,35.84,35.88,35.84,35.88,140000.0,26.9379,26.9679,26.9379,26.9679,140000.0
2007-06-18 12:45:00,35.88,35.88,35.86,35.87,91500.0,26.9679,26.9679,26.9529,26.9604,91500.0
2007-06-18 12:50:00,35.87,35.87,35.84,35.84,101500.0,26.9604,26.9604,26.9379,26.9379,101500.0
2007-06-18 12:55:00,35.85,35.88,35.84,35.85,125900.0,26.9454,26.9679,26.9379,26.9454,125900.0
2007-06-18 13:00:00,35.86,35.89,35.82,35.88,202000.0,26.9529,26.9754,26.9228,26.9679,202000.0
2007-06-18 13:05:00,35.88,35.89,35.83,35.83,76400.0,26.9679,26.9754,26.9303,26.9303,76400.0
2007-06-18 13:10:00,35.84,35.9,35.83,35.9,159400.0,26.9379,26.983,26.9303,26.983,159400.0
2007-06-18 13:15:00,35.9,35.91,35.83,35.86,157000.0,26.983,26.9905,26.9303,26.9529,157000.0
2007-06-18 13:20:00,35.85,35.86,35.81,35.84,141700.0,26.9454,26.9529,26.9153,26.9379,141700.0
2007-06-18 13:25:00,35.85,35.85,35.84,35.84,56300.0,26.9454,26.9454,26.9379,26.9379,56300.0
2007-06-18 13:30:00,35.84,35.85,35.84,35.84,61900.0,26.9379,26.9454,26.9379,26.9379,61900.0
2007-06-18 13:35:00,35.84,35.85,35.83,35.84,81000.0,26.9379,26.9454,26.9303,26.9379,81000.0
2007-06-18 13:40:00,35.84,35.87,35.83,35.86,209600.0,26.9379,26.9604,26.9303,26.9529,209600.0
2007-06-18 13:45:00,35.85,35.86,35.82,35.84,191400.0,26.9454,26.9529,26.9228,26.9379,191400.0
2007-06-18 13:50:00,35.83,35.85,35.82,35.85,103100.0,26.9303,26.9454,26.9228,26.9454,103100.0
2007-06-18 13:55:00,35.85,35.85,35.83,35.84,123300.0,26.9454,26.9454,26.9303,26.9379,123300.0
2007-06-18 14:00:00,35.84,35.85,35.81,35.82,168600.0,26.9379,26.9454,26.9153,26.9228,168600.0
2007-06-18 14:05:00,35.82,35.85,35.8,35.83,193700.0,26.9228,26.9454,26.9078,26.9303,193700.0
2007-06-18 14:10:00,35.84,35.85,35.83,35.85,76100.0,26.9379,26.9454,26.9303,26.9454,76100.0
2007-06-18 14:15:00,35.85,35.93,35.84,35.93,171600.0,26.9454,27.0055,26.9379,27.0055,171600.0
2007-06-18 14:20:00,35.93,35.94,35.88,35.89,190000.0,27.0055,27.013,26.9679,26.9754,190000.0
2007-06-18 14:25:00,35.88,35.94,35.88,35.9,166000.0,26.9679,27.013,26.9679,26.983,166000.0
2007-06-18 14:30:00,35.9,35.91,35.87,35.88,97900.0,26.983,26.9905,26.9604,26.9679,97900.0
2007-06-18 14:35:00,35.87,35.91,35.87,35.9,128200.0,26.9604,26.9905,26.9604,26.983,128200.0
2007-06-18 14:40:00,35.9,35.98,35.9,35.94,208500.0,26.983,27.0431,26.983,27.013,208500.0
2007-06-18 14:45:00,35.94,35.97,35.93,35.96,100100.0,27.013,27.0356,27.0055,27.028,100100.0
2007-06-18 14:50:00,35.96,35.97,35.88,35.9,164300.0,27.028,27.0356,26.9679,26.983,164300.0
2007-06-18 14:55:00,35.91,35.95,35.87,35.94,120300.0,26.9905,27.0205,26.9604,27.013,120300.0
2007-06-18 15:00:00,35.95,35.98,35.92,35.98,176500.0,27.0205,27.0431,26.998,27.0431,176500.0
2007-06-18 15:05:00,35.97,35.98,35.93,35.95,97800.0,27.0356,27.0431,27.0055,27.0205,97800.0
2007-06-18 15:10:00,35.94,35.97,35.93,35.94,154400.0,27.013,27.0356,27.0055,27.013,154400.0
2007-06-18 15:15:00,35.95,35.96,35.94,35.94,192700.0,27.0205,27.028,27.013,27.013,192700.0
2007-06-18 15:20:00,35.94,35.97,35.94,35.96,162000.0,27.013,27.0356,27.013,27.028,162000.0
2007-06-18 15:25:00,35.97,35.97,35.9,35.91,356200.0,27.0356,27.0356,26.983,26.9905,356200.0
2007-06-18 15:30:00,35.9,35.93,35.87,35.88,312600.0,26.983,27.0055,26.9604,26.9679,312600.0
2007-06-18 15:35:00,35.88,35.9,35.87,35.9,124700.0,26.9679,26.983,26.9604,26.983,124700.0
2007-06-18 15:40:00,35.9,35.94,35.89,35.94,255100.0,26.983,27.013,26.9754,27.013,255100.0
2007-06-18 15:45:00,35.93,35.95,35.91,35.94,244100.0,27.0055,27.0205,26.9905,27.013,244100.0
2007-06-18 15:50:00,35.94,35.95,35.9,35.93,260200.0,27.013,27.0205,26.983,27.0055,260200.0
2007-06-18 15:55:00,35.93,35.95,35.9,35.92,350100.0,27.0055,27.0205,26.983,26.998,350100.0
2007-06-19 09:30:00,35.89,35.9,35.84,35.87,272600.0,26.9754,26.983,26.9379,26.9604,272600.0
2007-06-19 09:35:00,35.87,36.0,35.87,35.92,189800.0,26.9604,27.0581,26.9604,26.998,189800.0
2007-06-19 09:40:00,35.93,35.96,35.79,35.79,758300.0,27.0055,27.028,26.9003,26.9003,758300.0
2007-06-19 09:45:00,35.8,35.93,35.73,35.88,357900.0,26.9078,27.0055,26.8552,26.9679,357900.0
2007-06-19 09:50:00,35.89,35.92,35.87,35.89,283900.0,26.9754,26.998,26.9604,26.9754,283900.0
2007-06-19 09:55:00,35.9,35.92,35.87,35.91,278200.0,26.983,26.998,26.9604,26.9905,278200.0
2007-06-19 10:00:00,35.92,35.95,35.9,35.95,350200.0,26.998,27.0205,26.983,27.0205,350200.0
2007-06-19 10:05:00,35.95,35.98,35.94,35.95,120500.0,27.0205,27.0431,27.013,27.0205,120500.0
2007-06-19 10:10:00,35.94,35.97,35.9,35.92,94200.0,27.013,27.0356,26.983,26.998,94200.0
2007-06-19 10:15:00,35.91,35.95,35.91,35.94,181500.0,26.9905,27.0205,26.9905,27.013,181500.0
2007-06-19 10:20:00,35.94,35.98,35.93,35.98,146500.0,27.013,27.0431,27.0055,27.0431,146500.0
2007-06-19 10:25:00,35.98,36.14,35.98,36.11,273100.0,27.0431,27.1633,27.0431,27.1408,273100.0
2007-06-19 10:30:00,36.11,36.18,36.1,36.15,241300.0,27.1408,27.1934,27.1333,27.1709,241300.0
2007-06-19 10:35:00,36.15,36.22,36.03,36.03,617400.0,27.1709,27.2235,27.0807,27.0807,617400.0
2007-06-19 10:40:00,36.03,36.12,36.01,36.11,154000.0,27.0807,27.1483,27.0656,27.1408,154000.0
2007-06-19 10:45:00,36.11,36.21,36.11,36.21,162500.0,27.1408,27.216,27.1408,27.216,162500.0
2007-06-19 10:50:00,36.21,36.21,36.11,36.15,177200.0,27.216,27.216,27.1408,27.1709,177200.0
2007-06-19 10:55:00,36.14,36.2,36.14,36.15,88900.0,27.1633,27.2084,27.1633,27.1709,88900.0
2007-06-19 11:00:00,36.15,36.2,36.15,36.16,74100.0,27.1709,27.2084,27.1709,27.1784,74100.0
2007-06-19 11:05:00,36.17,36.24,36.17,36.24,162400.0,27.1859,27.2385,27.1859,27.2385,162400.0
2007-06-19 11:10:00,36.24,36.28,36.23,36.25,209500.0,27.2385,27.2686,27.231,27.246,209500.0
2007-06-19 11:15:00,36.24,36.28,36.23,36.28,232700.0,27.2385,27.2686,27.231,27.2686,232700.0
2007-06-19 11:20:00,36.27,36.29,36.25,36.25,95500.0,27.261,27.2761,27.246,27.246,95500.0
2007-06-19 11:25:00,36.25,36.26,36.21,36.25,431600.0,27.246,27.2535,27.216,27.246,431600.0
2007-06-19 11:30:00,36.25,36.25,36.18,36.2,438700.0,27.246,27.246,27.1934,27.2084,438700.0
2007-06-19 11:35:00,36.2,36.22,36.19,36.21,121100.0,27.2084,27.2235,27.2009,27.216,121100.0
2007-06-19 11:40:00,36.21,36.22,36.19,36.21,359900.0,27.216,27.2235,27.2009,27.216,359900.0
2007-06-19 11:45:00,36.22,36.25,36.2,36.24,302800.0,27.2235,27.246,27.2084,27.2385,302800.0
2007-06-19 11:50:00,36.25,36.27,36.2,36.21,123500.0,27.246,27.261,27.2084,27.216,123500.0
2007-06-19 11:55:00,36.2,36.28,36.2,36.28,99300.0,27.2084,27.2686,27.2084,27.2686,99300.0
2007-06-19 12:00:00,36.28,36.33,36.28,36.33,140200.0,27.2686,27.3061,27.2686,27.3061,140200.0
2007-06-19 12:05:00,36.34,36.46,36.33,36.46,272800.0,27.3137,27.4039,27.3061,27.4039,272800.0
2007-06-19 12:10:00,36.46,36.5,36.45,36.47,174300.0,27.4039,27.4339,27.3963,27.4114,174300.0
2007-06-19 12:15:00,36.46,36.48,36.42,36.46,135700.0,27.4039,27.4189,27.3738,27.4039,135700.0
2007-06-19 12:20:00,36.45,36.48,36.45,36.47,75200.0,27.3963,27.4189,27.3963,27.4114,75200.0
2007-06-19 12:25:00,36.48,36.5,36.46,36.46,111300.0,27.4189,27.4339,27.4039,27.4039,111300.0
2007-06-19 12:30:00,36.46,36.47,36.42,36.46,109500.0,27.4039,27.4114,27.3738,27.4039,109500.0
2007-06-19 12:35:00,36.46,36.5,36.45,36.48,64000.0,27.4039,27.4339,27.3963,27.4189,64000.0
2007-06-19 12:40:00,36.48,36.5,36.47,36.49,57300.0,27.4189,27.4339,27.4114,27.4264,57300.0
2007-06-19 12:45:00,36.48,36.54,36.48,36.5,122100.0,27.4189,27.464,27.4189,27.4339,122100.0
2007-06-19 12:50:00,36.5,36.57,36.5,36.55,106300.0,27.4339,27.4865,27.4339,27.4715,106300.0
2007-06-19 12:55:00,36.56,36.58,36.55,36.55,271400.0,27.479,27.494,27.4715,27.4715,271400.0
2007-06-19 13:00:00,36.55,36.56,36.54,36.55,103200.0,27.4715,27.479,27.464,27.4715,103200.0
2007-06-19 13:05:00,36.55,36.62,36.55,36.6,155500.0,27.4715,27.5241,27.4715,27.5091,155500.0
2007-06-19 13:10:00,36.59,36.59,36.54,36.58,95800.0,27.5016,27.5016,27.464,27.494,95800.0
2007-06-19 13:15:00,36.59,36.62,36.59,36.61,73700.0,27.5016,27.5241,27.5016,27.5166,73700.0
2007-06-19 13:20:00,36.61,36.74,36.61,36.67,242700.0,27.5166,27.6143,27.5166,27.5617,242700.0
2007-06-19 13:25:00,36.68,36.74,36.66,36.72,109600.0,27.5692,27.6143,27.5542,27.5993,109600.0
2007-06-19 13:30:00,36.71,36.71,36.49,36.58,282400.0,27.5918,27.5918,27.4264,27.494,282400.0
2007-06-19 13:35:00,36.58,36.58,36.52,36.55,90300.0,27.494,27.494,27.449,27.4715,90300.0
2007-06-19 13:40:00,36.55,36.6,36.53,36.55,255900.0,27.4715,27.5091,27.4565,27.4715,255900.0
2007-06-19 13:45:00,36.56,36.6,36.47,36.58,137600.0,27.479,27.5091,27.4114,27.494,137600.0
2007-06-19 13:50:00,36.58,36.62,36.55,36.55,93400.0,27.494,27.5241,27.4715,27.4715,93400.0
2007-06-19 13:55:00,36.56,36.58,36.55,36.56,37300.0,27.479,27.494,27.4715,27.479,37300.0
2007-06-19 14:00:00,36.55,36.56,36.48,36.49,224700.0,27.4715,27.479,27.4189,27.4264,224700.0
2007-06-19 14:05:00,36.49,36.51,36.46,36.46,103400.0,27.4264,27.4414,27.4039,27.4039,103400.0
2007-06-19 14:10:00,36.46,36.5,36.46,36.5,80400.0,27.4039,27.4339,27.4039,27.4339,80400.0
2007-06-19 14:15:00,36.5,36.53,36.49,36.5,97600.0,27.4339,27.4565,27.4264,27.4339,97600.0
2007-06-19 14:20:00,36.51,36.51,36.45,36.48,124600.0,27.4414,27.4414,27.3963,27.4189,124600.0
2007-06-19 14:25:00,36.48,36.49,36.43,36.44,77700.0,27.4189,27.4264,27.3813,27.3888,77700.0
2007-06-19 14:30:00,36.43,36.44,36.34,36.41,196600.0,27.3813,27.3888,27.3137,27.3663,196600.0
2007-06-19 14:35:00,36.4,36.4,36.37,36.38,212600.0,27.3588,27.3588,27.3362,27.3437,212600.0
2007-06-19 14:40:00,36.38,36.42,36.38,36.39,106400.0,27.3437,27.3738,27.3437,27.3512,106400.0
2007-06-19 14:45:00,36.39,36.39,36.38,36.38,44300.0,27.3512,27.3512,27.3437,27.3437,44300.0
2007-06-19 14:50:00,36.38,36.38,36.28,36.35,142500.0,27.3437,27.3437,27.2686,27.3212,142500.0
2007-06-19 14:55:00,36.35,36.39,36.32,36.33,200200.0,27.3212,27.3512,27.2986,27.3061,200200.0
2007-06-19 15:00:00,36.32,36.36,36.3,36.32,151000.0,27.2986,27.3287,27.2836,27.2986,151000.0
2007-06-19 15:05:00,36.31,36.36,36.29,36.35,175800.0,27.2911,27.3287,27.2761,27.3212,175800.0
2007-06-19 15:10:00,36.35,36.35,36.32,36.35,88500.0,27.3212,27.3212,27.2986,27.3212,88500.0
2007-06-19 15:15:00,36.35,36.36,36.31,36.32,166100.0,27.3212,27.3287,27.2911,27.2986,166100.0
2007-06-19 15:20:00,36.31,36.33,36.29,36.3,132700.0,27.2911,27.3061,27.2761,27.2836,132700.0
2007-06-19 15:25:00,36.3,36.33,36.29,36.33,148600.0,27.2836,27.3061,27.2761,27.3061,148600.0
2007-06-19 15:30:00,36.33,36.36,36.31,36.36,123500.0,27.3061,27.3287,27.2911,27.3287,123500.0
2007-06-19 15:35:00,36.35,36.39,36.34,36.39,146700.0,27.3212,27.3512,27.3137,27.3512,146700.0
2007-06-19 15:40:00,36.39,36.43,36.36,36.37,244600.0,27.3512,27.3813,27.3287,27.3362,244600.0
2007-06-19 15:45:00,36.37,36.37,36.34,36.37,258400.0,27.3362,27.3362,27.3137,27.3362,258400.0
2007-06-19 15:50:00,36.37,36.37,36.3,36.3,233500.0,27.3362,27.3362,27.2836,27.2836,233500.0
2007-06-19 15:55:00,36.31,36.32,36.27,36.32,352400.0,27.2911,27.2986,27.261,27.2986,352400.0
2007-06-20 09:30:00,36.25,36.32,36.25,36.3,161900.0,27.246,27.2986,27.246,27.2836,161900.0
2007-06-20 09:35:00,36.3,36.36,36.3,36.35,212000.0,27.2836,27.3287,27.2836,27.3212,212000.0
2007-06-20 09:40:00,36.35,36.39,36.33,36.38,1355700.0,27.3212,27.3512,27.3061,27.3437,1355700.0
2007-06-20 09:45:00,36.38,36.38,36.25,36.25,315700.0,27.3437,27.3437,27.246,27.246,315700.0
2007-06-20 09:50:00,36.25,36.28,36.15,36.19,387900.0,27.246,27.2686,27.1709,27.2009,387900.0
2007-06-20 09:55:00,36.19,36.3,36.19,36.23,316900.0,27.2009,27.2836,27.2009,27.231,316900.0
2007-06-20 10:00:00,36.22,36.25,36.16,36.16,396500.0,27.2235,27.246,27.1784,27.1784,396500.0
2007-06-20 10:05:00,36.15,36.24,36.15,36.24,1543300.0,27.1709,27.2385,27.1709,27.2385,1543300.0
2007-06-20 10:10:00,36.24,36.24,36.2,36.22,126800.0,27.2385,27.2385,27.2084,27.2235,126800.0
2007-06-20 10:15:00,36.22,36.24,36.21,36.24,131000.0,27.2235,27.2385,27.216,27.2385,131000.0
2007-06-20 10:20:00,36.24,36.28,36.22,36.22,92700.0,27.2385,27.2686,27.2235,27.2235,92700.0
2007-06-20 10:25:00,36.22,36.27,36.15,36.24,195900.0,27.2235,27.261,27.1709,27.2385,195900.0
2007-06-20 10:30:00,36.24,36.24,36.01,36.12,932000.0,27.2385,27.2385,27.0656,27.1483,932000.0
2007-06-20 10:35:00,36.12,36.23,36.07,36.16,216000.0,27.1483,27.231,27.1107,27.1784,216000.0
2007-06-20 10:40:00,36.16,36.27,36.12,36.13,248600.0,27.1784,27.261,27.1483,27.1558,248600.0
2007-06-20 10:45:00,36.12,36.19,36.12,36.14,234800.0,27.1483,27.2009,27.1483,27.1633,234800.0
2007-06-20 10:50:00,36.15,36.16,36.08,36.15,199600.0,27.1709,27.1784,27.1182,27.1709,199600.0
2007-06-20 10:55:00,36.15,36.25,36.15,36.24,139400.0,27.1709,27.246,27.1709,27.2385,139400.0
2007-06-20 11:00:00,36.24,36.26,36.14,36.15,165700.0,27.2385,27.2535,27.1633,27.1709,165700.0
2007-06-20 11:05:00,36.15,36.16,36.01,36.06,275500.0,27.1709,27.1784,27.0656,27.1032,275500.0
2007-06-20 11:10:00,36.05,36.11,36.05,36.07,227600.0,27.0957,27.1408,27.0957,27.1107,227600.0
2007-06-20 11:15:00,36.08,36.08,36.02,36.04,139800.0,27.1182,27.1182,27.0731,27.0882,139800.0
2007-06-20 11:20:00,36.03,36.04,35.91,35.94,211800.0,27.0807,27.0882,26.9905,27.013,211800.0
2007-06-20 11:25:00,35.93,35.98,35.87,35.94,241000.0,27.0055,27.0431,26.9604,27.013,241000.0
2007-06-20 11:30:00,35.94,35.95,35.88,35.88,157000.0,27.013,27.0205,26.9679,26.9679,157000.0
2007-06-20 11:35:00,35.88,35.96,35.83,35.95,175000.0,26.9679,27.028,26.9303,27.0205,175000.0
2007-06-20 11:40:00,35.95,35.95,35.87,35.9,158700.0,27.0205,27.0205,26.9604,26.983,158700.0
2007-06-20 11:45:00,35.9,36.04,35.88,36.03,214900.0,26.983,27.0882,26.9679,27.0807,214900.0
2007-06-20 11:50:00,36.04,36.04,35.97,35.97,73500.0,27.0882,27.0882,27.0356,27.0356,73500.0
2007-06-20 11:55:00,35.97,36.01,35.9,35.97,152400.0,27.0356,27.0656,26.983,27.0356,152400.0
2007-06-20 12:00:00,35.97,35.97,35.86,35.86,142600.0,27.0356,27.0356,26.9529,26.9529,142600.0
2007-06-20 12:05:00,35.87,35.87,35.79,35.84,204700.0,26.9604,26.9604,26.9003,26.9379,204700.0
2007-06-20 12:10:00,35.83,35.86,35.81,35.86,96900.0,26.9303,26.9529,26.9153,26.9529,96900.0
2007-06-20 12:15:00,35.85,36.05,35.85,35.92,113300.0,26.9454,27.0957,26.9454,26.998,113300.0
2007-06-20 12:20:00,35.92,36.0,35.92,35.95,133000.0,26.998,27.0581,26.998,27.0205,133000.0
2007-06-20 12:25:00,35.95,36.0,35.95,35.99,90300.0,27.0205,27.0581,27.0205,27.0506,90300.0
2007-06-20 12:30:00,35.98,36.0,35.98,35.99,25100.0,27.0431,27.0581,27.0431,27.0506,25100.0
2007-06-20 12:35:00,35.99,36.11,35.98,36.08,152500.0,27.0506,27.1408,27.0431,27.1182,152500.0
2007-06-20 12:40:00,36.08,36.09,35.98,36.01,96400.0,27.1182,27.1258,27.0431,27.0656,96400.0
2007-06-20 12:45:00,36.0,36.11,36.0,36.09,112000.0,27.0581,27.1408,27.0581,27.1258,112000.0
2007-06-20 12:50:00,36.08,36.1,36.02,36.05,113800.0,27.1182,27.1333,27.0731,27.0957,113800.0
2007-06-20 12:55:00,36.05,36.05,36.02,36.03,37300.0,27.0957,27.0957,27.0731,27.0807,37300.0
2007-06-20 13:00:00,36.03,36.03,35.95,36.0,102400.0,27.0807,27.0807,27.0205,27.0581,102400.0
2007-06-20 13:05:00,36.0,36.03,35.91,35.91,170800.0,27.0581,27.0807,26.9905,26.9905,170800.0
2007-06-20 13:10:00,35.91,35.91,35.85,35.86,158300.0,26.9905,26.9905,26.9454,26.9529,158300.0
2007-06-20 13:15:00,35.86,35.88,35.84,35.84,68600.0,26.9529,26.9679,26.9379,26.9379,68600.0
2007-06-20 13:20:00,35.84,35.87,35.76,35.79,155300.0,26.9379,26.9604,26.8777,26.9003,155300.0
2007-06-20 13:25:00,35.79,35.85,35.76,35.85,101600.0,26.9003,26.9454,26.8777,26.9454,101600.0
2007-06-20 13:30:00,35.85,35.87,35.83,35.83,58800.0,26.9454,26.9604,26.9303,26.9303,58800.0
2007-06-20 13:35:00,35.83,35.93,35.79,35.9,138400.0,26.9303,27.0055,26.9003,26.983,138400.0
2007-06-20 13:40:00,35.89,35.9,35.81,35.84,139500.0,26.9754,26.983,26.9153,26.9379,139500.0
2007-06-20 13:45:00,35.84,35.85,35.82,35.84,96600.0,26.9379,26.9454,26.9228,26.9379,96600.0
2007-06-20 13:50:00,35.84,35.92,35.83,35.87,126600.0,26.9379,26.998,26.9303,26.9604,126600.0
2007-06-20 13:55:00,35.86,35.9,35.86,35.89,148500.0,26.9529,26.983,26.9529,26.9754,148500.0
2007-06-20 14:00:00,35.89,35.89,35.79,35.86,184400.0,26.9754,26.9754,26.9003,26.9529,184400.0
2007-06-20 14:05:00,35.86,35.92,35.81,35.92,99600.0,26.9529,26.998,26.9153,26.998,99600.0
2007-06-20 14:10:00,35.92,35.93,35.87,35.9,136500.0,26.998,27.0055,26.9604,26.983,136500.0
2007-06-20 14:15:00,35.9,35.9,35.82,35.87,210600.0,26.983,26.983,26.9228,26.9604,210600.0
2007-06-20 14:20:00,35.86,35.87,35.81,35.85,207700.0,26.9529,26.9604,26.9153,26.9454,207700.0
2007-06-20 14:25:00,35.85,35.86,35.78,35.86,188200.0,26.9454,26.9529,26.8928,26.9529,188200.0
2007-06-20 14:30:00,35.86,35.88,35.8,35.8,138000.0,26.9529,26.9679,26.9078,26.9078,138000.0
2007-06-20 14:35:00,35.81,35.82,35.76,35.77,282700.0,26.9153,26.9228,26.8777,26.8852,282700.0
2007-06-20 14:40:00,35.76,35.77,35.7,35.74,263800.0,26.8777,26.8852,26.8326,26.8627,263800.0
2007-06-20 14:45:00,35.74,35.8,35.73,35.75,151800.0,26.8627,26.9078,26.8552,26.8702,151800.0
2007-06-20 14:50:00,35.76,35.78,35.72,35.75,172800.0,26.8777,26.8928,26.8477,26.8702,172800.0
2007-06-20 14:55:00,35.75,35.75,35.71,35.74,135500.0,26.8702,26.8702,26.8401,26.8627,135500.0
2007-06-20 15:00:00,35.74,35.74,35.63,35.66,236800.0,26.8627,26.8627,26.78,26.8026,236800.0
2007-06-20 15:05:00,35.66,35.68,35.58,35.6,270700.0,26.8026,26.8176,26.7424,26.7575,270700.0
2007-06-20 15:10:00,35.61,35.67,35.56,35.58,213700.0,26.765,26.8101,26.7274,26.7424,213700.0
2007-06-20 15:15:00,35.57,35.61,35.5,35.51,354900.0,26.7349,26.765,26.6823,26.6898,354900.0
2007-06-20 15:20:00,35.52,35.58,35.5,35.52,315300.0,26.6973,26.7424,26.6823,26.6973,315300.0
2007-06-20 15:25:00,35.51,35.57,35.49,35.5,256700.0,26.6898,26.7349,26.6748,26.6823,256700.0
2007-06-20 15:30:00,35.5,35.52,35.41,35.48,511100.0,26.6823,26.6973,26.6147,26.6673,511100.0
2007-06-20 15:35:00,35.47,35.48,35.29,35.31,525000.0,26.6598,26.6673,26.5245,26.5395,525000.0
2007-06-20 15:40:00,35.31,35.32,35.23,35.25,454500.0,26.5395,26.547,26.4794,26.4944,454500.0
2007-06-20 15:45:00,35.25,35.31,35.22,35.27,616200.0,26.4944,26.5395,26.4719,26.5094,616200.0
2007-06-20 15:50:00,35.27,35.28,35.2,35.21,507600.0,26.5094,26.517,26.4568,26.4643,507600.0
2007-06-20 15:55:00,35.21,35.45,35.11,35.16,955900.0,26.4643,26.6447,26.3892,26.4268,955900.0
2007-06-21 09:30:00,35.41,35.57,35.4,35.56,396100.0,26.6147,26.7349,26.6071,26.7274,396100.0
2007-06-21 09:35:00,35.56,35.64,35.44,35.47,357100.0,26.7274,26.7875,26.6372,26.6598,357100.0
2007-06-21 09:40:00,35.47,35.47,35.33,35.4,289500.0,26.6598,26.6598,26.5545,26.6071,289500.0
2007-06-21 09:45:00,35.4,35.4,35.31,35.34,175700.0,26.6071,26.6071,26.5395,26.562,175700.0
2007-06-21 09:50:00,35.32,35.46,35.29,35.45,298900.0,26.547,26.6522,26.5245,26.6447,298900.0
2007-06-21 09:55:00,35.45,35.46,35.2,35.21,307700.0,26.6447,26.6522,26.4568,26.4643,307700.0
2007-06-21 10:00:00,35.21,35.31,35.19,35.23,271000.0,26.4643,26.5395,26.4493,26.4794,271000.0
2007-06-21 10:05:00,35.23,35.35,35.23,35.29,284600.0,26.4794,26.5696,26.4794,26.5245,284600.0
2007-06-21 10:10:00,35.3,35.42,35.29,35.33,316800.0,26.532,26.6222,26.5245,26.5545,316800.0
2007-06-21 10:15:00,35.33,35.48,35.25,35.48,513700.0,26.5545,26.6673,26.4944,26.6673,513700.0
2007-06-21 10:20:00,35.48,35.5,35.43,35.44,216100.0,26.6673,26.6823,26.6297,26.6372,216100.0
2007-06-21 10:25:00,35.44,35.52,35.39,35.45,233200.0,26.6372,26.6973,26.5996,26.6447,233200.0
2007-06-21 10:30:00,35.46,35.49,35.4,35.45,286700.0,26.6522,26.6748,26.6071,26.6447,286700.0
2007-06-21 10:35:00,35.44,35.47,35.4,35.44,216100.0,26.6372,26.6598,26.6071,26.6372,216100.0
2007-06-21 10:40:00,35.44,35.55,35.43,35.55,236100.0,26.6372,26.7199,26.6297,26.7199,236100.0
2007-06-21 10:45:00,35.54,35.62,35.52,35.54,290100.0,26.7124,26.7725,26.6973,26.7124,290100.0
2007-06-21 10:50:00,35.54,35.65,35.54,35.63,229700.0,26.7124,26.795,26.7124,26.78,229700.0
2007-06-21 10:55:00,35.63,35.7,35.61,35.61,245400.0,26.78,26.8326,26.765,26.765,245400.0
2007-06-21 11:00:00,35.61,35.7,35.6,35.69,425500.0,26.765,26.8326,26.7575,26.8251,425500.0
2007-06-21 11:05:00,35.69,35.72,35.63,35.64,230300.0,26.8251,26.8477,26.78,26.7875,230300.0
2007-06-21 11:10:00,35.64,35.64,35.57,35.59,173700.0,26.7875,26.7875,26.7349,26.75,173700.0
2007-06-21 11:15:00,35.59,35.7,35.57,35.67,140500.0,26.75,26.8326,26.7349,26.8101,140500.0
2007-06-21 11:20:00,35.67,35.76,35.66,35.7,189000.0,26.8101,26.8777,26.8026,26.8326,189000.0
2007-06-21 11:25:00,35.7,35.73,35.63,35.68,131900.0,26.8326,26.8552,26.78,26.8176,131900.0
2007-06-21 11:30:00,35.69,35.69,35.59,35.63,156300.0,26.8251,26.8251,26.75,26.78,156300.0
2007-06-21 11:35:00,35.63,35.63,35.54,35.58,152700.0,26.78,26.78,26.7124,26.7424,152700.0
2007-06-21 11:40:00,35.58,35.64,35.55,35.56,152800.0,26.7424,26.7875,26.7199,26.7274,152800.0
2007-06-21 11:45:00,35.55,35.55,35.36,35.36,321100.0,26.7199,26.7199,26.5771,26.5771,321100.0
2007-06-21 11:50:00,35.36,35.41,35.33,35.37,232100.0,26.5771,26.6147,26.5545,26.5846,232100.0
2007-06-21 11:55:00,35.37,35.48,35.36,35.47,168500.0,26.5846,26.6673,26.5771,26.6598,168500.0
2007-06-21 12:00:00,35.47,35.5,35.34,35.34,244300.0,26.6598,26.6823,26.562,26.562,244300.0
2007-06-21 12:05:00,35.34,35.39,35.25,35.35,331300.0,26.562,26.5996,26.4944,26.5696,331300.0
2007-06-21 12:10:00,35.34,35.4,35.26,35.28,100700.0,26.562,26.6071,26.5019,26.517,100700.0
2007-06-21 12:15:00,35.28,35.28,35.2,35.2,232900.0,26.517,26.517,26.4568,26.4568,232900.0
2007-06-21 12:20:00,35.21,35.21,35.13,35.18,241600.0,26.4643,26.4643,26.4042,26.4418,241600.0
2007-06-21 12:25:00,35.17,35.21,35.16,35.2,90600.0,26.4343,26.4643,26.4268,26.4568,90600.0
2007-06-21 12:30:00,35.2,35.22,35.15,35.18,227900.0,26.4568,26.4719,26.4192,26.4418,227900.0
2007-06-21 12:35:00,35.18,35.2,35.14,35.2,113800.0,26.4418,26.4568,26.4117,26.4568,113800.0
2007-06-21 12:40:00,35.2,35.24,35.14,35.23,154000.0,26.4568,26.4869,26.4117,26.4794,154000.0
2007-06-21 12:45:00,35.23,35.35,35.22,35.33,240500.0,26.4794,26.5696,26.4719,26.5545,240500.0
2007-06-21 12:50:00,35.33,35.37,35.32,35.35,196200.0,26.5545,26.5846,26.547,26.5696,196200.0
2007-06-21 12:55:00,35.34,35.43,35.34,35.43,164900.0,26.562,26.6297,26.562,26.6297,164900.0
2007-06-21 13:00:00,35.41,35.48,35.41,35.42,137500.0,26.6147,26.6673,26.6147,26.6222,137500.0
2007-06-21 13:05:00,35.43,35.6,35.42,35.59,219100.0,26.6297,26.7575,26.6222,26.75,219100.0
2007-06-21 13:10:00,35.59,35.6,35.5,35.55,113200.0,26.75,26.7575,26.6823,26.7199,113200.0
2007-06-21 13:15:00,35.55,35.62,35.51,35.53,159100.0,26.7199,26.7725,26.6898,26.7049,159100.0
2007-06-21 13:20:00,35.52,35.56,35.47,35.53,118800.0,26.6973,26.7274,26.6598,26.7049,118800.0
2007-06-21 13:25:00,35.52,35.65,35.52,35.64,137700.0,26.6973,26.795,26.6973,26.7875,137700.0
2007-06-21 13:30:00,35.65,35.7,35.65,35.68,89500.0,26.795,26.8326,26.795,26.8176,89500.0
2007-06-21 13:35:00,35.69,35.74,35.69,35.72,156900.0,26.8251,26.8627,26.8251,26.8477,156900.0
2007-06-21 13:40:00,35.72,35.78,35.72,35.77,175800.0,26.8477,26.8928,26.8477,26.8852,175800.0
2007-06-21 13:45:00,35.77,35.81,35.69,35.7,197300.0,26.8852,26.9153,26.8251,26.8326,197300.0
2007-06-21 13:50:00,35.71,35.78,35.7,35.76,106800.0,26.8401,26.8928,26.8326,26.8777,106800.0
2007-06-21 13:55:00,35.77,35.81,35.76,35.79,204200.0,26.8852,26.9153,26.8777,26.9003,204200.0
2007-06-21 14:00:00,35.79,35.83,35.75,35.76,170900.0,26.9003,26.9303,26.8702,26.8777,170900.0
2007-06-21 14:05:00,35.76,35.79,35.75,35.77,76400.0,26.8777,26.9003,26.8702,26.8852,76400.0
2007-06-21 14:10:00,35.78,35.78,35.74,35.78,125600.0,26.8928,26.8928,26.8627,26.8928,125600.0
2007-06-21 14:15:00,35.78,35.81,35.77,35.8,76000.0,26.8928,26.9153,26.8852,26.9078,76000.0
2007-06-21 14:20:00,35.8,35.8,35.78,35.78,61300.0,26.9078,26.9078,26.8928,26.8928,61300.0
2007-06-21 14:25:00,35.78,35.79,35.72,35.74,172200.0,26.8928,26.9003,26.8477,26.8627,172200.0
2007-06-21 14:30:00,35.74,35.76,35.7,35.72,103500.0,26.8627,26.8777,26.8326,26.8477,103500.0
2007-06-21 14:35:00,35.73,35.76,35.7,35.71,68300.0,26.8552,26.8777,26.8326,26.8401,68300.0
2007-06-21 14:40:00,35.71,35.8,35.71,35.78,137500.0,26.8401,26.9078,26.8401,26.8928,137500.0
2007-06-21 14:45:00,35.78,35.79,35.69,35.7,123500.0,26.8928,26.9003,26.8251,26.8326,123500.0
2007-06-21 14:50:00,35.7,35.8,35.7,35.73,130800.0,26.8326,26.9078,26.8326,26.8552,130800.0
2007-06-21 14:55:00,35.74,35.78,35.73,35.76,67500.0,26.8627,26.8928,26.8552,26.8777,67500.0
2007-06-21 15:00:00,35.76,35.81,35.76,35.8,106100.0,26.8777,26.9153,26.8777,26.9078,106100.0
2007-06-21 15:05:00,35.8,35.81,35.78,35.79,72000.0,26.9078,26.9153,26.8928,26.9003,72000.0
2007-06-21 15:10:00,35.79,35.82,35.78,35.81,127200.0,26.9003,26.9228,26.8928,26.9153,127200.0
2007-06-21 15:15:00,35.8,35.86,35.8,35.84,159700.0,26.9078,26.9529,26.9078,26.9379,159700.0
2007-06-21 15:20:00,35.84,35.86,35.84,35.86,74400.0,26.9379,26.9529,26.9379,26.9529,74400.0
2007-06-21 15:25:00,35.87,35.89,35.86,35.88,163300.0,26.9604,26.9754,26.9529,26.9679,163300.0
2007-06-21 15:30:00,35.88,35.97,35.88,35.97,397000.0,26.9679,27.0356,26.9679,27.0356,397000.0
2007-06-21 15:35:00,35.97,35.97,35.91,35.92,315200.0,27.0356,27.0356,26.9905,26.998,315200.0
2007-06-21 15:40:00,35.92,35.96,35.91,35.94,435900.0,26.998,27.028,26.9905,27.013,435900.0
2007-06-21 15:45:00,35.94,35.95,35.93,35.95,369800.0,27.013,27.0205,27.0055,27.0205,369800.0
2007-06-21 15:50:00,35.94,35.95,35.93,35.93,314200.0,27.013,27.0205,27.0055,27.0055,314200.0
2007-06-21 15:55:00,35.94,35.94,35.85,35.88,814600.0,27.013,27.013,26.9454,26.9679,814600.0
2007-06-22 09:30:00,35.95,36.02,35.73,35.74,364300.0,27.0205,27.0731,26.8552,26.8627,364300.0
2007-06-22 09:35:00,35.73,35.95,35.61,35.91,337900.0,26.8552,27.0205,26.765,26.9905,337900.0
2007-06-22 09:40:00,35.91,35.96,35.7,35.71,430900.0,26.9905,27.028,26.8326,26.8401,430900.0
2007-06-22 09:45:00,35.7,35.75,35.5,35.51,412300.0,26.8326,26.8702,26.6823,26.6898,412300.0
2007-06-22 09:50:00,35.51,35.6,35.5,35.57,478800.0,26.6898,26.7575,26.6823,26.7349,478800.0
2007-06-22 09:55:00,35.56,35.68,35.53,35.68,286300.0,26.7274,26.8176,26.7049,26.8176,286300.0
2007-06-22 10:00:00,35.68,35.72,35.57,35.59,276800.0,26.8176,26.8477,26.7349,26.75,276800.0
2007-06-22 10:05:00,35.6,35.8,35.5,35.58,206700.0,26.7575,26.9078,26.6823,26.7424,206700.0
2007-06-22 10:10:00,35.58,35.63,35.49,35.63,465000.0,26.7424,26.78,26.6748,26.78,465000.0
2007-06-22 10:15:00,35.62,35.76,35.59,35.74,159800.0,26.7725,26.8777,26.75,26.8627,159800.0
2007-06-22 10:20:00,35.73,35.77,35.66,35.7,187000.0,26.8552,26.8852,26.8026,26.8326,187000.0
2007-06-22 10:25:00,35.69,35.71,35.58,35.59,255900.0,26.8251,26.8401,26.7424,26.75,255900.0
2007-06-22 10:30:00,35.58,35.69,35.55,35.63,177100.0,26.7424,26.8251,26.7199,26.78,177100.0
2007-06-22 10:35:00,35.63,35.69,35.62,35.67,120400.0,26.78,26.8251,26.7725,26.8101,120400.0
2007-06-22 10:40:00,35.67,35.7,35.64,35.66,133800.0,26.8101,26.8326,26.7875,26.8026,133800.0
2007-06-22 10:45:00,35.66,35.75,35.62,35.69,198200.0,26.8026,26.8702,26.7725,26.8251,198200.0
2007-06-22 10:50:00,35.69,35.72,35.66,35.68,66200.0,26.8251,26.8477,26.8026,26.8176,66200.0
2007-06-22 10:55:00,35.69,35.7,35.62,35.63,112300.0,26.8251,26.8326,26.7725,26.78,112300.0
2007-06-22 11:00:00,35.63,35.7,35.62,35.62,145000.0,26.78,26.8326,26.7725,26.7725,145000.0
2007-06-22 11:05:00,35.62,35.64,35.59,35.62,119300.0,26.7725,26.7875,26.75,26.7725,119300.0
2007-06-22 11:10:00,35.62,35.63,35.6,35.62,69100.0,26.7725,26.78,26.7575,26.7725,69100.0
2007-06-22 11:15:00,35.62,35.65,35.55,35.61,211100.0,26.7725,26.795,26.7199,26.765,211100.0
2007-06-22 11:20:00,35.61,35.75,35.61,35.71,134800.0,26.765,26.8702,26.765,26.8401,134800.0
2007-06-22 11:25:00,35.71,35.75,35.68,35.69,219400.0,26.8401,26.8702,26.8176,26.8251,219400.0
2007-06-22 11:30:00,35.69,35.76,35.69,35.72,181600.0,26.8251,26.8777,26.8251,26.8477,181600.0
2007-06-22 11:35:00,35.72,35.72,35.64,35.68,178000.0,26.8477,26.8477,26.7875,26.8176,178000.0
2007-06-22 11:40:00,35.69,35.69,35.6,35.61,271300.0,26.8251,26.8251,26.7575,26.765,271300.0
2007-06-22 11:45:00,35.6,35.62,35.54,35.61,361500.0,26.7575,26.7725,26.7124,26.765,361500.0
2007-06-22 11:50:00,35.61,35.7,35.59,35.7,168600.0,26.765,26.8326,26.75,26.8326,168600.0
2007-06-22 11:55:00,35.7,35.72,35.68,35.72,187300.0,26.8326,26.8477,26.8176,26.8477,187300.0
2007-06-22 12:00:00,35.72,35.72,35.68,35.7,66900.0,26.8477,26.8477,26.8176,26.8326,66900.0
2007-06-22 12:05:00,35.69,35.7,35.65,35.65,87000.0,26.8251,26.8326,26.795,26.795,87000.0
2007-06-22 12:10:00,35.66,35.66,35.54,35.55,226900.0,26.8026,26.8026,26.7124,26.7199,226900.0
2007-06-22 12:15:00,35.54,35.6,35.52,35.54,142100.0,26.7124,26.7575,26.6973,26.7124,142100.0
2007-06-22 12:20:00,35.54,35.55,35.42,35.48,204000.0,26.7124,26.7199,26.6222,26.6673,204000.0
2007-06-22 12:25:00,35.49,35.5,35.28,35.29,244800.0,26.6748,26.6823,26.517,26.5245,244800.0
2007-06-22 12:30:00,35.29,35.3,35.22,35.25,390000.0,26.5245,26.532,26.4719,26.4944,390000.0
2007-06-22 12:35:00,35.25,35.27,35.2,35.27,282800.0,26.4944,26.5094,26.4568,26.5094,282800.0
2007-06-22 12:40:00,35.27,35.34,35.21,35.29,238400.0,26.5094,26.562,26.4643,26.5245,238400.0
2007-06-22 12:45:00,35.3,38.3,35.22,35.27,144400.0,26.532,28.7868,26.4719,26.5094,144400.0
2007-06-22 12:50:00,35.27,35.3,35.23,35.27,135600.0,26.5094,26.532,26.4794,26.5094,135600.0
2007-06-22 12:55:00,35.27,35.29,35.25,35.29,90400.0,26.5094,26.5245,26.4944,26.5245,90400.0
2007-06-22 13:00:00,35.29,35.29,35.21,35.24,187500.0,26.5245,26.5245,26.4643,26.4869,187500.0
2007-06-22 13:05:00,35.23,35.23,35.06,35.18,371300.0,26.4794,26.4794,26.3516,26.4418,371300.0
2007-06-22 13:10:00,35.18,35.31,35.18,35.25,149000.0,26.4418,26.5395,26.4418,26.4944,149000.0
2007-06-22 13:15:00,35.25,35.34,35.24,35.29,154400.0,26.4944,26.562,26.4869,26.5245,154400.0
2007-06-22 13:20:00,35.3,35.36,35.26,35.36,135900.0,26.532,26.5771,26.5019,26.5771,135900.0
2007-06-22 13:25:00,35.36,35.45,35.34,35.45,182400.0,26.5771,26.6447,26.562,26.6447,182400.0
2007-06-22 13:30:00,35.45,35.5,35.42,35.5,137000.0,26.6447,26.6823,26.6222,26.6823,137000.0
2007-06-22 13:35:00,35.5,35.5,35.46,35.5,70900.0,26.6823,26.6823,26.6522,26.6823,70900.0
2007-06-22 13:40:00,35.49,35.52,35.43,35.47,146100.0,26.6748,26.6973,26.6297,26.6598,146100.0
2007-06-22 13:45:00,35.48,35.53,35.47,35.52,72200.0,26.6673,26.7049,26.6598,26.6973,72200.0
2007-06-22 13:50:00,35.53,35.56,35.42,35.46,153100.0,26.7049,26.7274,26.6222,26.6522,153100.0
2007-06-22 13:55:00,35.46,35.53,35.43,35.52,101100.0,26.6522,26.7049,26.6297,26.6973,101100.0
2007-06-22 14:00:00,35.52,35.53,35.45,35.46,85500.0,26.6973,26.7049,26.6447,26.6522,85500.0
2007-06-22 14:05:00,35.46,35.47,35.4,35.41,177000.0,26.6522,26.6598,26.6071,26.6147,177000.0
2007-06-22 14:10:00,35.41,35.42,35.37,35.39,152700.0,26.6147,26.6222,26.5846,26.5996,152700.0
2007-06-22 14:15:00,35.39,35.43,35.38,35.42,128300.0,26.5996,26.6297,26.5921,26.6222,128300.0
2007-06-22 14:20:00,35.43,35.47,35.38,35.41,163600.0,26.6297,26.6598,26.5921,26.6147,163600.0
2007-06-22 14:25:00,35.41,35.58,35.41,35.58,214100.0,26.6147,26.7424,26.6147,26.7424,214100.0
2007-06-22 14:30:00,35.58,35.61,35.51,35.53,188500.0,26.7424,26.765,26.6898,26.7049,188500.0
2007-06-22 14:35:00,35.53,35.58,35.52,35.55,136800.0,26.7049,26.7424,26.6973,26.7199,136800.0
2007-06-22 14:40:00,35.56,35.58,35.5,35.52,130100.0,26.7274,26.7424,26.6823,26.6973,130100.0
2007-06-22 14:45:00,35.52,35.56,35.48,35.53,330400.0,26.6973,26.7274,26.6673,26.7049,330400.0
2007-06-22 14:50:00,35.53,35.57,35.52,35.55,97200.0,26.7049,26.7349,26.6973,26.7199,97200.0
2007-06-22 14:55:00,35.55,35.56,35.52,35.56,124100.0,26.7199,26.7274,26.6973,26.7274,124100.0
2007-06-22 15:00:00,35.56,35.58,35.51,35.52,114000.0,26.7274,26.7424,26.6898,26.6973,114000.0
2007-06-22 15:05:00,35.52,35.58,35.49,35.57,134000.0,26.6973,26.7424,26.6748,26.7349,134000.0
2007-06-22 15:10:00,35.56,35.57,35.53,35.53,170700.0,26.7274,26.7349,26.7049,26.7049,170700.0
2007-06-22 15:15:00,35.53,35.6,35.53,35.6,168200.0,26.7049,26.7575,26.7049,26.7575,168200.0
2007-06-22 15:20:00,35.6,35.63,35.6,35.61,138900.0,26.7575,26.78,26.7575,26.765,138900.0
2007-06-22 15:25:00,35.6,35.62,35.58,35.59,252300.0,26.7575,26.7725,26.7424,26.75,252300.0
2007-06-22 15:30:00,35.58,35.65,35.57,35.63,266800.0,26.7424,26.795,26.7349,26.78,266800.0
2007-06-22 15:35:00,35.62,35.63,35.52,35.57,327300.0,26.7725,26.78,26.6973,26.7349,327300.0
2007-06-22 15:40:00,35.58,35.64,35.57,35.63,548700.0,26.7424,26.7875,26.7349,26.78,548700.0
2007-06-22 15:45:00,35.63,35.69,35.63,35.68,614100.0,26.78,26.8251,26.78,26.8176,614100.0
2007-06-22 15:50:00,35.68,35.68,35.57,35.62,780800.0,26.8176,26.8176,26.7349,26.7725,780800.0
2007-06-22 15:55:00,35.62,35.67,35.58,35.63,1430600.0,26.7725,26.8101,26.7424,26.78,1430600.0
2007-06-25 09:30:00,35.47,35.47,35.23,35.27,504400.0,26.6598,26.6598,26.4794,26.5094,504400.0
2007-06-25 09:35:00,35.28,35.34,35.13,35.33,338500.0,26.517,26.562,26.4042,26.5545,338500.0
2007-06-25 09:40:00,35.33,35.41,35.17,35.2,429600.0,26.5545,26.6147,26.4343,26.4568,429600.0
2007-06-25 09:45:00,35.2,35.37,35.17,35.37,280600.0,26.4568,26.5846,26.4343,26.5846,280600.0
2007-06-25 09:50:00,35.36,35.39,35.27,35.39,208200.0,26.5771,26.5996,26.5094,26.5996,208200.0
2007-06-25 09:55:00,35.39,35.45,35.28,35.4,281300.0,26.5996,26.6447,26.517,26.6071,281300.0
2007-06-25 10:00:00,35.39,35.47,35.35,35.39,445500.0,26.5996,26.6598,26.5696,26.5996,445500.0
2007-06-25 10:05:00,35.38,35.4,35.2,35.22,401900.0,26.5921,26.6071,26.4568,26.4719,401900.0
2007-06-25 10:10:00,35.22,35.24,35.13,35.15,393900.0,26.4719,26.4869,26.4042,26.4192,393900.0
2007-06-25 10:15:00,35.15,35.22,35.12,35.18,762400.0,26.4192,26.4719,26.3967,26.4418,762400.0
2007-06-25 10:20:00,35.18,35.3,35.17,35.25,431400.0,26.4418,26.532,26.4343,26.4944,431400.0
2007-06-25 10:25:00,35.25,35.29,35.22,35.24,332300.0,26.4944,26.5245,26.4719,26.4869,332300.0
2007-06-25 10:30:00,35.24,35.33,35.23,35.3,447800.0,26.4869,26.5545,26.4794,26.532,447800.0
2007-06-25 10:35:00,35.3,35.3,35.17,35.18,243500.0,26.532,26.532,26.4343,26.4418,243500.0
2007-06-25 10:40:00,35.18,35.24,35.15,35.23,186300.0,26.4418,26.4869,26.4192,26.4794,186300.0
2007-06-25 10:45:00,35.23,35.24,35.13,35.16,332300.0,26.4794,26.4869,26.4042,26.4268,332300.0
2007-06-25 10:50:00,35.16,35.2,35.13,35.18,344300.0,26.4268,26.4568,26.4042,26.4418,344300.0
2007-06-25 10:55:00,35.17,35.23,35.16,35.19,297300.0,26.4343,26.4794,26.4268,26.4493,297300.0
2007-06-25 11:00:00,35.19,35.25,35.18,35.2,185300.0,26.4493,26.4944,26.4418,26.4568,185300.0
2007-06-25 11:05:00,35.21,35.23,35.2,35.2,322500.0,26.4643,26.4794,26.4568,26.4568,322500.0
2007-06-25 11:10:00,35.2,35.22,35.19,35.21,191600.0,26.4568,26.4719,26.4493,26.4643,191600.0
2007-06-25 11:15:00,35.21,35.24,35.18,35.19,151500.0,26.4643,26.4869,26.4418,26.4493,151500.0
2007-06-25 11:20:00,35.2,35.23,35.19,35.23,141700.0,26.4568,26.4794,26.4493,26.4794,141700.0
2007-06-25 11:25:00,35.22,35.24,35.21,35.24,215700.0,26.4719,26.4869,26.4643,26.4869,215700.0
2007-06-25 11:30:00,35.24,35.25,35.23,35.23,134600.0,26.4869,26.4944,26.4794,26.4794,134600.0
2007-06-25 11:35:00,35.24,35.24,35.19,35.2,185500.0,26.4869,26.4869,26.4493,26.4568,185500.0
2007-06-25 11:40:00,35.2,35.21,35.13,35.14,252600.0,26.4568,26.4643,26.4042,26.4117,252600.0
2007-06-25 11:45:00,35.14,35.16,35.14,35.16,88600.0,26.4117,26.4268,26.4117,26.4268,88600.0
2007-06-25 11:50:00,35.15,35.16,35.08,35.09,140900.0,26.4192,26.4268,26.3666,26.3741,140900.0
2007-06-25 11:55:00,35.09,35.12,35.08,35.1,193200.0,26.3741,26.3967,26.3666,26.3817,193200.0
2007-06-25 12:00:00,35.09,35.12,35.09,35.1,220900.0,26.3741,26.3967,26.3741,26.3817,220900.0
2007-06-25 12:05:00,35.09,35.15,35.09,35.14,182100.0,26.3741,26.4192,26.3741,26.4117,182100.0
2007-06-25 12:10:00,35.15,35.21,35.15,35.18,173800.0,26.4192,26.4643,26.4192,26.4418,173800.0
2007-06-25 12:15:00,35.18,35.2,35.17,35.19,88700.0,26.4418,26.4568,26.4343,26.4493,88700.0
2007-06-25 12:20:00,35.19,35.21,35.17,35.2,224400.0,26.4493,26.4643,26.4343,26.4568,224400.0
2007-06-25 12:25:00,35.2,35.26,35.19,35.24,264600.0,26.4568,26.5019,26.4493,26.4869,264600.0
2007-06-25 12:30:00,35.24,35.37,35.24,35.33,304100.0,26.4869,26.5846,26.4869,26.5545,304100.0
2007-06-25 12:35:00,35.33,35.35,35.31,35.32,202100.0,26.5545,26.5696,26.5395,26.547,202100.0
2007-06-25 12:40:00,35.32,35.39,35.27,35.28,263300.0,26.547,26.5996,26.5094,26.517,263300.0
2007-06-25 12:45:00,35.29,35.34,35.29,35.29,126000.0,26.5245,26.562,26.5245,26.5245,126000.0
2007-06-25 12:50:00,35.3,35.46,35.29,35.45,218200.0,26.532,26.6522,26.5245,26.6447,218200.0
2007-06-25 12:55:00,35.44,35.46,35.36,35.36,234100.0,26.6372,26.6522,26.5771,26.5771,234100.0
2007-06-25 13:00:00,35.36,35.41,35.29,35.29,129100.0,26.5771,26.6147,26.5245,26.5245,129100.0
2007-06-25 13:05:00,35.29,35.41,35.29,35.37,242300.0,26.5245,26.6147,26.5245,26.5846,242300.0
2007-06-25 13:10:00,35.38,35.44,35.36,35.43,141300.0,26.5921,26.6372,26.5771,26.6297,141300.0
2007-06-25 13:15:00,35.43,35.46,35.38,35.41,209200.0,26.6297,26.6522,26.5921,26.6147,209200.0
2007-06-25 13:20:00,35.41,35.42,35.37,35.4,149300.0,26.6147,26.6222,26.5846,26.6071,149300.0
2007-06-25 13:25:00,35.39,35.4,35.34,35.37,194300.0,26.5996,26.6071,26.562,26.5846,194300.0
2007-06-25 13:30:00,35.37,35.42,35.37,35.4,157600.0,26.5846,26.6222,26.5846,26.6071,157600.0
2007-06-25 13:35:00,35.39,35.4,35.38,35.38,67100.0,26.5996,26.6071,26.5921,26.5921,67100.0
2007-06-25 13:40:00,35.39,35.39,35.37,35.37,111600.0,26.5996,26.5996,26.5846,26.5846,111600.0
2007-06-25 13:45:00,35.38,35.38,35.31,35.34,186400.0,26.5921,26.5921,26.5395,26.562,186400.0
2007-06-25 13:50:00,35.35,35.37,35.32,35.37,108600.0,26.5696,26.5846,26.547,26.5846,108600.0
2007-06-25 13:55:00,35.36,35.37,35.3,35.31,93100.0,26.5771,26.5846,26.532,26.5395,93100.0
2007-06-25 14:00:00,35.3,35.38,35.29,35.38,142200.0,26.532,26.5921,26.5245,26.5921,142200.0
2007-06-25 14:05:00,35.37,35.37,35.27,35.28,222200.0,26.5846,26.5846,26.5094,26.517,222200.0
2007-06-25 14:10:00,35.28,35.28,35.18,35.21,185000.0,26.517,26.517,26.4418,26.4643,185000.0
2007-06-25 14:15:00,35.21,35.21,35.15,35.15,221700.0,26.4643,26.4643,26.4192,26.4192,221700.0
2007-06-25 14:20:00,35.15,35.19,35.13,35.16,260000.0,26.4192,26.4493,26.4042,26.4268,260000.0
2007-06-25 14:25:00,35.15,35.18,35.11,35.13,166400.0,26.4192,26.4418,26.3892,26.4042,166400.0
2007-06-25 14:30:00,35.13,35.15,35.01,35.03,320300.0,26.4042,26.4192,26.314,26.329,320300.0
2007-06-25 14:35:00,35.03,35.08,35.01,35.03,295100.0,26.329,26.3666,26.314,26.329,295100.0
2007-06-25 14:40:00,35.03,35.05,34.94,34.96,469700.0,26.329,26.3441,26.2614,26.2764,469700.0
2007-06-25 14:45:00,34.96,35.02,34.9,34.91,398700.0,26.2764,26.3215,26.2313,26.2389,398700.0
2007-06-25 14:50:00,34.91,35.19,34.83,34.84,469200.0,26.2389,26.4493,26.1787,26.1862,469200.0
2007-06-25 14:55:00,34.85,34.97,34.84,34.94,201100.0,26.1938,26.284,26.1862,26.2614,201100.0
2007-06-25 15:00:00,34.94,34.94,34.82,34.91,232400.0,26.2614,26.2614,26.1712,26.2389,232400.0
2007-06-25 15:05:00,34.91,34.91,34.81,34.82,158000.0,26.2389,26.2389,26.1637,26.1712,158000.0
2007-06-25 15:10:00,34.82,34.83,34.76,34.81,295900.0,26.1712,26.1787,26.1261,26.1637,295900.0
2007-06-25 15:15:00,34.82,34.92,34.81,34.89,231500.0,26.1712,26.2464,26.1637,26.2238,231500.0
2007-06-25 15:20:00,34.89,34.97,34.87,34.96,254900.0,26.2238,26.284,26.2088,26.2764,254900.0
2007-06-25 15:25:00,34.95,34.96,34.89,34.9,199800.0,26.2689,26.2764,26.2238,26.2313,199800.0
2007-06-25 15:30:00,34.91,35.03,34.91,35.03,260500.0,26.2389,26.329,26.2389,26.329,260500.0
2007-06-25 15:35:00,35.02,35.05,35.01,35.04,285600.0,26.3215,26.3441,26.314,26.3366,285600.0
2007-06-25 15:40:00,35.04,35.08,34.98,34.98,305400.0,26.3366,26.3666,26.2915,26.2915,305400.0
2007-06-25 15:45:00,34.98,35.09,34.97,35.02,344500.0,26.2915,26.3741,26.284,26.3215,344500.0
2007-06-25 15:50:00,35.02,35.07,35.01,35.07,457200.0,26.3215,26.3591,26.314,26.3591,457200.0
2007-06-25 15:55:00,35.07,35.08,35.0,35.05,449400.0,26.3591,26.3666,26.3065,26.3441,449400.0
2007-06-26 09:30:00,35.07,35.09,34.94,34.94,177700.0,26.3591,26.3741,26.2614,26.2614,177700.0
2007-06-26 09:35:00,34.94,34.94,34.82,34.91,189100.0,26.2614,26.2614,26.1712,26.2389,189100.0
2007-06-26 09:40:00,34.9,34.97,34.85,34.85,160000.0,26.2313,26.284,26.1938,26.1938,160000.0
2007-06-26 09:45:00,34.85,34.89,34.83,34.88,125000.0,26.1938,26.2238,26.1787,26.2163,125000.0
2007-06-26 09:50:00,34.88,34.89,34.81,34.82,191600.0,26.2163,26.2238,26.1637,26.1712,191600.0
2007-06-26 09:55:00,34.82,34.89,34.81,34.86,206400.0,26.1712,26.2238,26.1637,26.2013,206400.0
2007-06-26 10:00:00,34.87,34.89,34.85,34.87,165100.0,26.2088,26.2238,26.1938,26.2088,165100.0
2007-06-26 10:05:00,34.87,34.88,34.76,34.78,261000.0,26.2088,26.2163,26.1261,26.1411,261000.0
2007-06-26 10:10:00,34.77,34.8,34.77,34.77,173000.0,26.1336,26.1562,26.1336,26.1336,173000.0
2007-06-26 10:15:00,34.77,34.78,34.65,34.65,265900.0,26.1336,26.1411,26.0434,26.0434,265900.0
2007-06-26 10:20:00,34.65,34.67,34.63,34.65,190900.0,26.0434,26.0585,26.0284,26.0434,190900.0
2007-06-26 10:25:00,34.64,34.66,34.57,34.58,218100.0,26.0359,26.0509,25.9833,25.9908,218100.0
2007-06-26 10:30:00,34.58,34.6,34.54,34.57,216900.0,25.9908,26.0059,25.9608,25.9833,216900.0
2007-06-26 10:35:00,34.57,34.65,34.55,34.62,280800.0,25.9833,26.0434,25.9683,26.0209,280800.0
2007-06-26 10:40:00,34.62,34.69,34.57,34.57,230100.0,26.0209,26.0735,25.9833,25.9833,230100.0
2007-06-26 10:45:00,34.58,34.62,34.53,34.57,200000.0,25.9908,26.0209,25.9532,25.9833,200000.0
2007-06-26 10:50:00,34.58,34.61,34.55,34.56,132000.0,25.9908,26.0134,25.9683,25.9758,132000.0
2007-06-26 10:55:00,34.55,34.6,34.48,34.5,206800.0,25.9683,26.0059,25.9157,25.9307,206800.0
2007-06-26 11:00:00,34.49,34.56,34.48,34.51,224700.0,25.9232,25.9758,25.9157,25.9382,224700.0
2007-06-26 11:05:00,34.51,34.55,34.49,34.51,161800.0,25.9382,25.9683,25.9232,25.9382,161800.0
2007-06-26 11:10:00,34.51,34.54,34.49,34.51,206900.0,25.9382,25.9608,25.9232,25.9382,206900.0
2007-06-26 11:15:00,34.51,34.55,34.49,34.52,231000.0,25.9382,25.9683,25.9232,25.9457,231000.0
2007-06-26 11:20:00,34.51,34.54,34.51,34.52,120100.0,25.9382,25.9608,25.9382,25.9457,120100.0
2007-06-26 11:25:00,34.52,34.52,34.47,34.49,272200.0,25.9457,25.9457,25.9081,25.9232,272200.0
2007-06-26 11:30:00,34.48,34.54,34.47,34.54,147100.0,25.9157,25.9608,25.9081,25.9608,147100.0
2007-06-26 11:35:00,34.54,34.55,34.49,34.51,289500.0,25.9608,25.9683,25.9232,25.9382,289500.0
2007-06-26 11:40:00,34.52,34.61,34.52,34.58,155400.0,25.9457,26.0134,25.9457,25.9908,155400.0
2007-06-26 11:45:00,34.59,34.65,34.57,34.63,171000.0,25.9983,26.0434,25.9833,26.0284,171000.0
2007-06-26 11:50:00,34.63,34.65,34.62,34.64,66300.0,26.0284,26.0434,26.0209,26.0359,66300.0
2007-06-26 11:55:00,34.64,34.73,34.64,34.71,160300.0,26.0359,26.1036,26.0359,26.0885,160300.0
2007-06-26 12:00:00,34.71,34.75,34.7,34.7,185700.0,26.0885,26.1186,26.081,26.081,185700.0
2007-06-26 12:05:00,34.71,34.71,34.65,34.65,192500.0,26.0885,26.0885,26.0434,26.0434,192500.0
2007-06-26 12:10:00,34.65,34.69,34.62,34.64,66000.0,26.0434,26.0735,26.0209,26.0359,66000.0
2007-06-26 12:15:00,34.64,34.66,34.59,34.6,79500.0,26.0359,26.0509,25.9983,26.0059,79500.0
2007-06-26 12:20:00,34.6,34.61,34.6,34.61,23700.0,26.0059,26.0134,26.0059,26.0134,23700.0
2007-06-26 12:25:00,34.61,34.61,34.57,34.6,96300.0,26.0134,26.0134,25.9833,26.0059,96300.0
2007-06-26 12:30:00,34.59,34.62,34.58,34.58,85900.0,25.9983,26.0209,25.9908,25.9908,85900.0
2007-06-26 12:35:00,34.58,34.58,34.5,34.52,160700.0,25.9908,25.9908,25.9307,25.9457,160700.0
2007-06-26 12:40:00,34.51,34.59,34.51,34.59,82500.0,25.9382,25.9983,25.9382,25.9983,82500.0
2007-06-26 12:45:00,34.6,34.64,34.59,34.64,67600.0,26.0059,26.0359,25.9983,26.0359,67600.0
2007-06-26 12:50:00,34.63,34.63,34.59,34.62,83500.0,26.0284,26.0284,25.9983,26.0209,83500.0
2007-06-26 12:55:00,34.62,34.62,34.56,34.61,123200.0,26.0209,26.0209,25.9758,26.0134,123200.0
2007-06-26 13:00:00,34.61,34.62,34.56,34.56,198500.0,26.0134,26.0209,25.9758,25.9758,198500.0
2007-06-26 13:05:00,34.57,34.63,34.55,34.63,260600.0,25.9833,26.0284,25.9683,26.0284,260600.0
2007-06-26 13:10:00,34.63,34.68,34.6,34.61,172000.0,26.0284,26.066,26.0059,26.0134,172000.0
2007-06-26 13:15:00,34.61,34.64,34.61,34.64,71500.0,26.0134,26.0359,26.0134,26.0359,71500.0
2007-06-26 13:20:00,34.64,34.64,34.57,34.63,110400.0,26.0359,26.0359,25.9833,26.0284,110400.0
2007-06-26 13:25:00,34.63,34.63,34.58,34.6,59900.0,26.0284,26.0284,25.9908,26.0059,59900.0
2007-06-26 13:30:00,34.6,34.65,34.57,34.6,123800.0,26.0059,26.0434,25.9833,26.0059,123800.0
2007-06-26 13:35:00,34.6,34.63,34.59,34.59,71900.0,26.0059,26.0284,25.9983,25.9983,71900.0
2007-06-26 13:40:00,34.6,34.66,34.59,34.65,67700.0,26.0059,26.0509,25.9983,26.0434,67700.0
2007-06-26 13:45:00,34.66,34.67,34.57,34.6,119900.0,26.0509,26.0585,25.9833,26.0059,119900.0
2007-06-26 13:50:00,34.6,34.63,34.58,34.58,166900.0,26.0059,26.0284,25.9908,25.9908,166900.0
2007-06-26 13:55:00,34.58,34.62,34.57,34.58,124500.0,25.9908,26.0209,25.9833,25.9908,124500.0
2007-06-26 14:00:00,34.59,34.62,34.58,34.6,2547800.0,25.9983,26.0209,25.9908,26.0059,2547800.0
2007-06-26 14:05:00,34.6,34.61,34.51,34.52,262100.0,26.0059,26.0134,25.9382,25.9457,262100.0
2007-06-26 14:10:00,34.52,34.58,34.5,34.51,141200.0,25.9457,25.9908,25.9307,25.9382,141200.0
2007-06-26 14:15:00,34.51,34.56,34.48,34.52,136300.0,25.9382,25.9758,25.9157,25.9457,136300.0
2007-06-26 14:20:00,34.52,34.52,34.45,34.45,186400.0,25.9457,25.9457,25.8931,25.8931,186400.0
2007-06-26 14:25:00,34.45,34.51,34.44,34.46,152800.0,25.8931,25.9382,25.8856,25.9006,152800.0
2007-06-26 14:30:00,34.46,34.5,34.44,34.46,142900.0,25.9006,25.9307,25.8856,25.9006,142900.0
2007-06-26 14:35:00,34.46,34.47,34.35,34.35,222900.0,25.9006,25.9081,25.8179,25.8179,222900.0
2007-06-26 14:40:00,34.35,34.37,34.27,34.33,310600.0,25.8179,25.833,25.7578,25.8029,310600.0
2007-06-26 14:45:00,34.33,34.39,34.31,34.35,201000.0,25.8029,25.848,25.7879,25.8179,201000.0
2007-06-26 14:50:00,34.35,34.41,34.32,34.37,258300.0,25.8179,25.863,25.7954,25.833,258300.0
2007-06-26 14:55:00,34.37,34.39,34.3,34.31,143700.0,25.833,25.848,25.7804,25.7879,143700.0
2007-06-26 15:00:00,34.31,34.32,34.23,34.28,289000.0,25.7879,25.7954,25.7278,25.7653,289000.0
2007-06-26 15:05:00,34.29,34.3,34.23,34.26,235300.0,25.7729,25.7804,25.7278,25.7503,235300.0
2007-06-26 15:10:00,34.26,34.37,34.26,34.37,154200.0,25.7503,25.833,25.7503,25.833,154200.0
2007-06-26 15:15:00,34.38,34.44,34.36,34.41,184100.0,25.8405,25.8856,25.8255,25.863,184100.0
2007-06-26 15:20:00,34.41,34.41,34.35,34.38,189000.0,25.863,25.863,25.8179,25.8405,189000.0
2007-06-26 15:25:00,34.38,34.41,34.35,34.36,204100.0,25.8405,25.863,25.8179,25.8255,204100.0
2007-06-26 15:30:00,34.37,34.47,34.37,34.45,226900.0,25.833,25.9081,25.833,25.8931,226900.0
2007-06-26 15:35:00,34.45,34.51,34.44,34.48,283300.0,25.8931,25.9382,25.8856,25.9157,283300.0
2007-06-26 15:40:00,34.48,34.5,34.45,34.47,235400.0,25.9157,25.9307,25.8931,25.9081,235400.0
2007-06-26 15:45:00,34.46,34.49,34.44,34.49,237700.0,25.9006,25.9232,25.8856,25.9232,237700.0
2007-06-26 15:50:00,34.48,34.48,34.4,34.42,256300.0,25.9157,25.9157,25.8555,25.8706,256300.0
2007-06-26 15:55:00,34.42,34.5,34.42,34.44,474700.0,25.8706,25.9307,25.8706,25.8856,474700.0
2007-06-27 09:30:00,34.16,34.16,33.77,34.01,629600.0,25.6751,25.6751,25.382,25.5624,629600.0
2007-06-27 09:35:00,34.01,34.1,34.01,34.03,374100.0,25.5624,25.63,25.5624,25.5774,374100.0
2007-06-27 09:40:00,34.03,34.03,33.89,33.9,262900.0,25.5774,25.5774,25.4722,25.4797,262900.0
2007-06-27 09:45:00,33.89,33.9,33.82,33.89,439700.0,25.4722,25.4797,25.4196,25.4722,439700.0
2007-06-27 09:50:00,33.88,34.1,33.88,34.04,371800.0,25.4647,25.63,25.4647,25.5849,371800.0
2007-06-27 09:55:00,34.04,34.09,34.0,34.04,339400.0,25.5849,25.6225,25.5549,25.5849,339400.0
2007-06-27 10:00:00,34.04,34.05,33.86,33.88,294000.0,25.5849,25.5925,25.4497,25.4647,294000.0
2007-06-27 10:05:00,33.88,33.91,33.85,33.9,302600.0,25.4647,25.4872,25.4421,25.4797,302600.0
2007-06-27 10:10:00,33.9,33.95,33.89,33.91,246800.0,25.4797,25.5173,25.4722,25.4872,246800.0
2007-06-27 10:15:00,33.9,34.07,33.9,34.05,456700.0,25.4797,25.6075,25.4797,25.5925,456700.0
2007-06-27 10:20:00,33.95,34.01,33.92,33.97,255500.0,25.5173,25.5624,25.4948,25.5323,255500.0
2007-06-27 10:25:00,33.96,34.05,33.93,34.03,255600.0,25.5248,25.5925,25.5023,25.5774,255600.0
2007-06-27 10:30:00,34.04,34.43,34.04,34.39,762200.0,25.5849,25.8781,25.5849,25.848,762200.0
2007-06-27 10:35:00,34.38,34.4,34.22,34.23,516800.0,25.8405,25.8555,25.7202,25.7278,516800.0
2007-06-27 10:40:00,34.24,34.25,34.17,34.25,206800.0,25.7353,25.7428,25.6827,25.7428,206800.0
2007-06-27 10:45:00,34.25,34.25,34.15,34.17,123900.0,25.7428,25.7428,25.6676,25.6827,123900.0
2007-06-27 10:50:00,34.16,34.2,34.1,34.13,164200.0,25.6751,25.7052,25.63,25.6526,164200.0
2007-06-27 10:55:00,34.14,34.22,34.13,34.21,148500.0,25.6601,25.7202,25.6526,25.7127,148500.0
2007-06-27 11:00:00,34.21,34.24,34.1,34.19,175300.0,25.7127,25.7353,25.63,25.6977,175300.0
2007-06-27 11:05:00,34.18,34.19,34.13,34.18,116800.0,25.6902,25.6977,25.6526,25.6902,116800.0
2007-06-27 11:10:00,34.19,34.22,34.19,34.21,125700.0,25.6977,25.7202,25.6977,25.7127,125700.0
2007-06-27 11:15:00,34.21,34.35,34.21,34.27,513800.0,25.7127,25.8179,25.7127,25.7578,513800.0
2007-06-27 11:20:00,34.28,34.39,34.28,34.39,319400.0,25.7653,25.848,25.7653,25.848,319400.0
2007-06-27 11:25:00,34.39,34.46,34.34,34.36,216500.0,25.848,25.9006,25.8104,25.8255,216500.0
2007-06-27 11:30:00,34.36,34.37,34.28,34.36,198900.0,25.8255,25.833,25.7653,25.8255,198900.0
2007-06-27 11:35:00,34.36,34.43,34.34,34.34,278900.0,25.8255,25.8781,25.8104,25.8104,278900.0
2007-06-27 11:40:00,34.34,34.35,34.22,34.25,247000.0,25.8104,25.8179,25.7202,25.7428,247000.0
2007-06-27 11:45:00,34.24,34.32,34.24,34.28,54700.0,25.7353,25.7954,25.7353,25.7653,54700.0
2007-06-27 11:50:00,34.28,34.37,34.26,34.37,154600.0,25.7653,25.833,25.7503,25.833,154600.0
2007-06-27 11:55:00,34.36,34.38,34.33,34.34,107200.0,25.8255,25.8405,25.8029,25.8104,107200.0
2007-06-27 12:00:00,34.35,34.54,34.34,34.54,307100.0,25.8179,25.9608,25.8104,25.9608,307100.0
2007-06-27 12:05:00,34.54,34.56,34.49,34.52,237500.0,25.9608,25.9758,25.9232,25.9457,237500.0
2007-06-27 12:10:00,34.53,34.57,34.51,34.54,194000.0,25.9532,25.9833,25.9382,25.9608,194000.0
2007-06-27 12:15:00,34.54,34.54,34.43,34.45,177600.0,25.9608,25.9608,25.8781,25.8931,177600.0
2007-06-27 12:20:00,34.46,34.49,34.4,34.43,307700.0,25.9006,25.9232,25.8555,25.8781,307700.0
2007-06-27 12:25:00,34.44,34.45,34.39,34.4,210900.0,25.8856,25.8931,25.848,25.8555,210900.0
2007-06-27 12:30:00,34.4,34.42,34.37,34.41,129800.0,25.8555,25.8706,25.833,25.863,129800.0
2007-06-27 12:35:00,34.41,34.51,34.41,34.49,151300.0,25.863,25.9382,25.863,25.9232,151300.0
2007-06-27 12:40:00,34.3,34.49,34.3,34.47,361500.0,25.7804,25.9232,25.7804,25.9081,361500.0
2007-06-27 12:45:00,34.47,34.47,34.43,34.45,170300.0,25.9081,25.9081,25.8781,25.8931,170300.0
2007-06-27 12:50:00,34.45,34.47,34.4,34.46,169500.0,25.8931,25.9081,25.8555,25.9006,169500.0
2007-06-27 12:55:00,34.46,34.52,34.46,34.51,140500.0,25.9006,25.9457,25.9006,25.9382,140500.0
2007-06-27 13:00:00,34.51,34.56,34.51,34.55,152300.0,25.9382,25.9758,25.9382,25.9683,152300.0
2007-06-27 13:05:00,34.56,34.57,34.5,34.54,185100.0,25.9758,25.9833,25.9307,25.9608,185100.0
2007-06-27 13:10:00,34.54,34.55,34.45,34.46,138900.0,25.9608,25.9683,25.8931,25.9006,138900.0
2007-06-27 13:15:00,34.46,34.51,34.46,34.49,95900.0,25.9006,25.9382,25.9006,25.9232,95900.0
2007-06-27 13:20:00,34.5,34.55,34.47,34.54,137600.0,25.9307,25.9683,25.9081,25.9608,137600.0
2007-06-27 13:25:00,34.55,34.58,34.54,34.57,108300.0,25.9683,25.9908,25.9608,25.9833,108300.0
2007-06-27 13:30:00,34.56,34.56,34.49,34.5,108000.0,25.9758,25.9758,25.9232,25.9307,108000.0
2007-06-27 13:35:00,34.49,34.51,34.39,34.45,201500.0,25.9232,25.9382,25.848,25.8931,201500.0
2007-06-27 13:40:00,34.46,34.48,34.44,34.47,73200.0,25.9006,25.9157,25.8856,25.9081,73200.0
2007-06-27 13:45:00,34.47,34.54,34.47,34.52,150000.0,25.9081,25.9608,25.9081,25.9457,150000.0
2007-06-27 13:50:00,34.52,34.65,34.48,34.61,269900.0,25.9457,26.0434,25.9157,26.0134,269900.0
2007-06-27 13:55:00,34.61,34.7,34.58,34.7,271800.0,26.0134,26.081,25.9908,26.081,271800.0
2007-06-27 14:00:00,34.7,34.76,34.69,34.7,219800.0,26.081,26.1261,26.0735,26.081,219800.0
2007-06-27 14:05:00,34.71,34.75,34.69,34.75,211700.0,26.0885,26.1186,26.0735,26.1186,211700.0
2007-06-27 14:10:00,34.75,34.83,34.7,34.81,417400.0,26.1186,26.1787,26.081,26.1637,417400.0
2007-06-27 14:15:00,34.81,34.85,34.73,34.82,236200.0,26.1637,26.1938,26.1036,26.1712,236200.0
2007-06-27 14:20:00,34.82,34.91,34.82,34.88,332600.0,26.1712,26.2389,26.1712,26.2163,332600.0
2007-06-27 14:25:00,34.89,34.93,34.82,34.83,201500.0,26.2238,26.2539,26.1712,26.1787,201500.0
2007-06-27 14:30:00,34.83,34.87,34.82,34.85,138600.0,26.1787,26.2088,26.1712,26.1938,138600.0
2007-06-27 14:35:00,34.85,34.92,34.84,34.86,177500.0,26.1938,26.2464,26.1862,26.2013,177500.0
2007-06-27 14:40:00,34.86,34.86,34.81,34.84,175400.0,26.2013,26.2013,26.1637,26.1862,175400.0
2007-06-27 14:45:00,34.84,34.86,34.81,34.81,185500.0,26.1862,26.2013,26.1637,26.1637,185500.0
2007-06-27 14:50:00,34.81,34.83,34.79,34.79,138500.0,26.1637,26.1787,26.1487,26.1487,138500.0
2007-06-27 14:55:00,34.8,34.82,34.76,34.82,186800.0,26.1562,26.1712,26.1261,26.1712,186800.0
2007-06-27 15:00:00,34.82,34.85,34.8,34.83,126500.0,26.1712,26.1938,26.1562,26.1787,126500.0
2007-06-27 15:05:00,34.84,34.92,34.83,34.88,302700.0,26.1862,26.2464,26.1787,26.2163,302700.0
2007-06-27 15:10:00,34.88,34.91,34.87,34.89,160100.0,26.2163,26.2389,26.2088,26.2238,160100.0
2007-06-27 15:15:00,34.89,34.89,34.82,34.82,321500.0,26.2238,26.2238,26.1712,26.1712,321500.0
2007-06-27 15:20:00,34.82,34.9,34.79,34.9,325600.0,26.1712,26.2313,26.1487,26.2313,325600.0
2007-06-27 15:25:00,34.9,34.97,34.76,34.76,711700.0,26.2313,26.284,26.1261,26.1261,711700.0
2007-06-27 15:30:00,34.76,34.84,34.76,34.83,201100.0,26.1261,26.1862,26.1261,26.1787,201100.0
2007-06-27 15:35:00,34.82,34.84,34.8,34.81,187200.0,26.1712,26.1862,26.1562,26.1637,187200.0
2007-06-27 15:40:00,34.82,34.83,34.68,34.73,460900.0,26.1712,26.1787,26.066,26.1036,460900.0
2007-06-27 15:45:00,34.73,34.74,34.67,34.68,328600.0,26.1036,26.1111,26.0585,26.066,328600.0
2007-06-27 15:50:00,34.69,34.83,34.68,34.8,501700.0,26.0735,26.1787,26.066,26.1562,501700.0
2007-06-27 15:55:00,34.8,34.81,34.74,34.79,291400.0,26.1562,26.1637,26.1111,26.1487,291400.0
2007-06-28 09:30:00,34.9,35.33,34.61,35.04,434400.0,26.2313,26.5545,26.0134,26.3366,434400.0
2007-06-28 09:35:00,35.04,35.18,35.03,35.11,330100.0,26.3366,26.4418,26.329,26.3892,330100.0
2007-06-28 09:40:00,35.1,35.11,35.01,35.03,176700.0,26.3817,26.3892,26.314,26.329,176700.0
2007-06-28 09:45:00,35.02,35.16,35.01,35.14,201500.0,26.3215,26.4268,26.314,26.4117,201500.0
2007-06-28 09:50:00,35.13,35.16,35.11,35.11,112400.0,26.4042,26.4268,26.3892,26.3892,112400.0
2007-06-28 09:55:00,35.11,35.15,35.09,35.13,138100.0,26.3892,26.4192,26.3741,26.4042,138100.0
2007-06-28 10:00:00,35.13,35.29,35.12,35.15,338200.0,26.4042,26.5245,26.3967,26.4192,338200.0
2007-06-28 10:05:00,35.2,35.2,35.1,35.14,166800.0,26.4568,26.4568,26.3817,26.4117,166800.0
2007-06-28 10:10:00,35.13,35.24,35.11,35.23,233000.0,26.4042,26.4869,26.3892,26.4794,233000.0
2007-06-28 10:15:00,35.23,35.25,35.2,35.24,140900.0,26.4794,26.4944,26.4568,26.4869,140900.0
2007-06-28 10:20:00,35.23,35.24,35.1,35.11,193600.0,26.4794,26.4869,26.3817,26.3892,193600.0
2007-06-28 10:25:00,35.1,35.2,35.08,35.15,225000.0,26.3817,26.4568,26.3666,26.4192,225000.0
2007-06-28 10:30:00,35.15,35.15,34.69,34.71,461500.0,26.4192,26.4192,26.0735,26.0885,461500.0
2007-06-28 10:35:00,34.71,34.89,34.71,34.84,310800.0,26.0885,26.2238,26.0885,26.1862,310800.0
2007-06-28 10:40:00,34.84,34.91,34.82,34.87,174200.0,26.1862,26.2389,26.1712,26.2088,174200.0
2007-06-28 10:45:00,34.88,34.9,34.85,34.88,191300.0,26.2163,26.2313,26.1938,26.2163,191300.0
2007-06-28 10:50:00,34.88,34.88,34.73,34.74,149000.0,26.2163,26.2163,26.1036,26.1111,149000.0
2007-06-28 10:55:00,34.74,34.85,34.74,34.83,82000.0,26.1111,26.1938,26.1111,26.1787,82000.0
2007-06-28 11:00:00,34.84,34.88,34.83,34.87,68200.0,26.1862,26.2163,26.1787,26.2088,68200.0
2007-06-28 11:05:00,34.86,34.94,34.86,34.89,150500.0,26.2013,26.2614,26.2013,26.2238,150500.0
2007-06-28 11:10:00,34.89,34.92,34.83,34.92,59300.0,26.2238,26.2464,26.1787,26.2464,59300.0
2007-06-28 11:15:00,34.91,34.99,34.9,34.98,119900.0,26.2389,26.299,26.2313,26.2915,119900.0
2007-06-28 11:20:00,34.97,35.0,34.94,34.95,142400.0,26.284,26.3065,26.2614,26.2689,142400.0
2007-06-28 11:25:00,34.96,35.0,34.95,34.98,73400.0,26.2764,26.3065,26.2689,26.2915,73400.0
2007-06-28 11:30:00,34.97,35.02,34.96,35.01,64400.0,26.284,26.3215,26.2764,26.314,64400.0
2007-06-28 11:35:00,35.01,35.07,35.01,35.07,64700.0,26.314,26.3591,26.314,26.3591,64700.0
2007-06-28 11:40:00,35.06,35.07,34.99,35.02,82300.0,26.3516,26.3591,26.299,26.3215,82300.0
2007-06-28 11:45:00,35.02,35.03,34.96,34.98,55100.0,26.3215,26.329,26.2764,26.2915,55100.0
2007-06-28 11:50:00,34.97,34.99,34.96,34.99,100700.0,26.284,26.299,26.2764,26.299,100700.0
2007-06-28 11:55:00,34.99,35.09,34.97,34.97,192100.0,26.299,26.3741,26.284,26.284,192100.0
2007-06-28 12:00:00,34.97,35.05,34.97,34.98,70900.0,26.284,26.3441,26.284,26.2915,70900.0
2007-06-28 12:05:00,34.97,35.01,34.87,34.95,152700.0,26.284,26.314,26.2088,26.2689,152700.0
2007-06-28 12:10:00,34.95,35.0,34.91,34.92,70000.0,26.2689,26.3065,26.2389,26.2464,70000.0
2007-06-28 12:15:00,34.92,34.95,34.89,34.9,100300.0,26.2464,26.2689,26.2238,26.2313,100300.0
2007-06-28 12:20:00,34.9,34.91,34.85,34.87,53700.0,26.2313,26.2389,26.1938,26.2088,53700.0
2007-06-28 12:25:00,34.86,34.87,34.75,34.82,122000.0,26.2013,26.2088,26.1186,26.1712,122000.0
2007-06-28 12:30:00,34.81,34.84,34.79,34.8,71700.0,26.1637,26.1862,26.1487,26.1562,71700.0
2007-06-28 12:35:00,34.8,34.86,34.77,34.86,123600.0,26.1562,26.2013,26.1336,26.2013,123600.0
2007-06-28 12:40:00,34.85,34.89,34.81,34.81,63200.0,26.1938,26.2238,26.1637,26.1637,63200.0
2007-06-28 12:45:00,34.81,34.82,34.76,34.76,86100.0,26.1637,26.1712,26.1261,26.1261,86100.0
2007-06-28 12:50:00,34.76,34.78,34.71,34.74,127200.0,26.1261,26.1411,26.0885,26.1111,127200.0
2007-06-28 12:55:00,34.75,34.78,34.73,34.77,28100.0,26.1186,26.1411,26.1036,26.1336,28100.0
2007-06-28 13:00:00,34.77,34.78,34.69,34.69,93800.0,26.1336,26.1411,26.0735,26.0735,93800.0
2007-06-28 13:05:00,34.69,34.72,34.69,34.71,56100.0,26.0735,26.096,26.0735,26.0885,56100.0
2007-06-28 13:10:00,34.71,34.71,34.69,34.69,61800.0,26.0885,26.0885,26.0735,26.0735,61800.0
2007-06-28 13:15:00,34.69,34.7,34.68,34.69,52300.0,26.0735,26.081,26.066,26.0735,52300.0
2007-06-28 13:20:00,34.7,34.74,34.69,34.74,71000.0,26.081,26.1111,26.0735,26.1111,71000.0
2007-06-28 13:25:00,34.73,34.79,34.73,34.79,85000.0,26.1036,26.1487,26.1036,26.1487,85000.0
2007-06-28 13:30:00,34.79,34.82,34.79,34.82,75800.0,26.1487,26.1712,26.1487,26.1712,75800.0
2007-06-28 13:35:00,34.82,34.82,34.78,34.78,80000.0,26.1712,26.1712,26.1411,26.1411,80000.0
2007-06-28 13:40:00,34.78,34.79,34.73,34.75,89500.0,26.1411,26.1487,26.1036,26.1186,89500.0
2007-06-28 13:45:00,34.76,34.76,34.69,34.7,105300.0,26.1261,26.1261,26.0735,26.081,105300.0
2007-06-28 13:50:00,34.7,34.79,34.69,34.78,95700.0,26.081,26.1487,26.0735,26.1411,95700.0
2007-06-28 13:55:00,34.78,34.78,34.67,34.69,148200.0,26.1411,26.1411,26.0585,26.0735,148200.0
2007-06-28 14:00:00,34.69,34.69,34.65,34.67,114000.0,26.0735,26.0735,26.0434,26.0585,114000.0
2007-06-28 14:05:00,34.68,34.68,34.61,34.62,136500.0,26.066,26.066,26.0134,26.0209,136500.0
2007-06-28 14:10:00,34.62,34.64,34.5,34.52,170700.0,26.0209,26.0359,25.9307,25.9457,170700.0
2007-06-28 14:15:00,34.52,34.75,34.5,34.68,244300.0,25.9457,26.1186,25.9307,26.066,244300.0
2007-06-28 14:20:00,34.69,34.74,34.66,34.69,165300.0,26.0735,26.1111,26.0509,26.0735,165300.0
2007-06-28 14:25:00,34.69,34.69,34.47,34.54,317500.0,26.0735,26.0735,25.9081,25.9608,317500.0
2007-06-28 14:30:00,34.54,34.55,34.36,34.36,232200.0,25.9608,25.9683,25.8255,25.8255,232200.0
2007-06-28 14:35:00,34.36,34.42,34.35,34.38,235100.0,25.8255,25.8706,25.8179,25.8405,235100.0
2007-06-28 14:40:00,34.39,34.63,34.39,34.55,246300.0,25.848,26.0284,25.848,25.9683,246300.0
2007-06-28 14:45:00,34.55,34.62,34.53,34.54,155200.0,25.9683,26.0209,25.9532,25.9608,155200.0
2007-06-28 14:50:00,34.54,34.55,34.46,34.49,220500.0,25.9608,25.9683,25.9006,25.9232,220500.0
2007-06-28 14:55:00,34.49,34.58,34.47,34.57,143100.0,25.9232,25.9908,25.9081,25.9833,143100.0
2007-06-28 15:00:00,34.57,34.57,34.4,34.44,235400.0,25.9833,25.9833,25.8555,25.8856,235400.0
2007-06-28 15:05:00,34.44,34.54,34.42,34.54,107400.0,25.8856,25.9608,25.8706,25.9608,107400.0
2007-06-28 15:10:00,34.53,34.59,34.52,34.58,144000.0,25.9532,25.9983,25.9457,25.9908,144000.0
2007-06-28 15:15:00,34.58,34.6,34.55,34.55,249200.0,25.9908,26.0059,25.9683,25.9683,249200.0
2007-06-28 15:20:00,34.55,34.62,34.53,34.61,186600.0,25.9683,26.0209,25.9532,26.0134,186600.0
2007-06-28 15:25:00,34.62,34.62,34.51,34.57,161900.0,26.0209,26.0209,25.9382,25.9833,161900.0
2007-06-28 15:30:00,34.57,34.66,34.57,34.6,213700.0,25.9833,26.0509,25.9833,26.0059,213700.0
2007-06-28 15:35:00,34.6,34.64,34.59,34.63,145500.0,26.0059,26.0359,25.9983,26.0284,145500.0
2007-06-28 15:40:00,34.63,34.63,34.47,34.51,234400.0,26.0284,26.0284,25.9081,25.9382,234400.0
2007-06-28 15:45:00,34.52,34.58,34.47,34.49,295500.0,25.9457,25.9908,25.9081,25.9232,295500.0
2007-06-28 15:50:00,34.5,34.56,34.49,34.53,151200.0,25.9307,25.9758,25.9232,25.9532,151200.0
2007-06-28 15:55:00,34.53,34.57,34.47,34.48,410900.0,25.9532,25.9833,25.9081,25.9157,410900.0
2007-06-29 09:30:00,34.86,34.95,34.76,34.91,268600.0,26.2013,26.2689,26.1261,26.2389,268600.0
2007-06-29 09:35:00,34.91,34.96,34.88,34.91,183600.0,26.2389,26.2764,26.2163,26.2389,183600.0
2007-06-29 09:40:00,34.91,35.05,34.9,35.03,204900.0,26.2389,26.3441,26.2313,26.329,204900.0
2007-06-29 09:45:00,35.03,35.03,34.9,34.95,209800.0,26.329,26.329,26.2313,26.2689,209800.0
2007-06-29 09:50:00,34.95,35.04,34.95,35.04,159600.0,26.2689,26.3366,26.2689,26.3366,159600.0
2007-06-29 09:55:00,35.04,35.05,34.88,34.88,265500.0,26.3366,26.3441,26.2163,26.2163,265500.0
2007-06-29 10:00:00,34.88,34.99,34.88,34.98,159600.0,26.2163,26.299,26.2163,26.2915,159600.0
2007-06-29 10:05:00,34.98,34.98,34.88,34.9,172800.0,26.2915,26.2915,26.2163,26.2313,172800.0
2007-06-29 10:10:00,34.91,34.94,34.9,34.91,69700.0,26.2389,26.2614,26.2313,26.2389,69700.0
2007-06-29 10:15:00,34.9,34.95,34.9,34.94,126800.0,26.2313,26.2689,26.2313,26.2614,126800.0
2007-06-29 10:20:00,34.94,34.97,34.89,34.9,94500.0,26.2614,26.284,26.2238,26.2313,94500.0
2007-06-29 10:25:00,34.91,34.96,34.89,34.93,114200.0,26.2389,26.2764,26.2238,26.2539,114200.0
2007-06-29 10:30:00,34.94,34.95,34.91,34.91,81000.0,26.2614,26.2689,26.2389,26.2389,81000.0
2007-06-29 10:35:00,34.91,34.92,34.85,34.88,136600.0,26.2389,26.2464,26.1938,26.2163,136600.0
2007-06-29 10:40:00,34.88,34.89,34.83,34.85,133300.0,26.2163,26.2238,26.1787,26.1938,133300.0
2007-06-29 10:45:00,34.85,34.85,34.77,34.78,464800.0,26.1938,26.1938,26.1336,26.1411,464800.0
2007-06-29 10:50:00,34.79,34.8,34.72,34.73,206800.0,26.1487,26.1562,26.096,26.1036,206800.0
2007-06-29 10:55:00,34.73,34.75,34.72,34.75,90400.0,26.1036,26.1186,26.096,26.1186,90400.0
2007-06-29 11:00:00,34.74,34.75,34.72,34.72,141700.0,26.1111,26.1186,26.096,26.096,141700.0
2007-06-29 11:05:00,34.72,34.73,34.65,34.65,254700.0,26.096,26.1036,26.0434,26.0434,254700.0
2007-06-29 11:10:00,34.64,34.65,34.59,34.63,117200.0,26.0359,26.0434,25.9983,26.0284,117200.0
2007-06-29 11:15:00,34.63,34.72,34.62,34.67,184700.0,26.0284,26.096,26.0209,26.0585,184700.0
2007-06-29 11:20:00,34.68,34.78,34.68,34.75,114700.0,26.066,26.1411,26.066,26.1186,114700.0
2007-06-29 11:25:00,34.75,34.79,34.72,34.77,95100.0,26.1186,26.1487,26.096,26.1336,95100.0
2007-06-29 11:30:00,34.78,34.83,34.75,34.83,81000.0,26.1411,26.1787,26.1186,26.1787,81000.0
2007-06-29 11:35:00,34.82,34.83,34.76,34.8,91800.0,26.1712,26.1787,26.1261,26.1562,91800.0
2007-06-29 11:40:00,34.79,34.81,34.77,34.78,110700.0,26.1487,26.1637,26.1336,26.1411,110700.0
2007-06-29 11:45:00,34.77,34.79,34.75,34.78,131200.0,26.1336,26.1487,26.1186,26.1411,131200.0
2007-06-29 11:50:00,34.78,34.81,34.75,34.78,161200.0,26.1411,26.1637,26.1186,26.1411,161200.0
2007-06-29 11:55:00,34.78,34.81,34.74,34.8,117800.0,26.1411,26.1637,26.1111,26.1562,117800.0
2007-06-29 12:00:00,34.8,34.82,34.7,34.7,155900.0,26.1562,26.1712,26.081,26.081,155900.0
2007-06-29 12:05:00,34.7,34.79,34.7,34.76,141500.0,26.081,26.1487,26.081,26.1261,141500.0
2007-06-29 12:10:00,34.77,34.77,34.63,34.67,165800.0,26.1336,26.1336,26.0284,26.0585,165800.0
2007-06-29 12:15:00,34.67,34.72,34.63,34.7,205700.0,26.0585,26.096,26.0284,26.081,205700.0
2007-06-29 12:20:00,34.69,34.73,34.69,34.71,68200.0,26.0735,26.1036,26.0735,26.0885,68200.0
2007-06-29 12:25:00,34.72,34.79,34.71,34.76,75100.0,26.096,26.1487,26.0885,26.1261,75100.0
2007-06-29 12:30:00,34.76,34.76,34.66,34.68,79900.0,26.1261,26.1261,26.0509,26.066,79900.0
2007-06-29 12:35:00,34.68,34.7,34.64,34.68,79900.0,26.066,26.081,26.0359,26.066,79900.0
2007-06-29 12:40:00,34.68,34.8,34.68,34.8,80100.0,26.066,26.1562,26.066,26.1562,80100.0
2007-06-29 12:45:00,34.79,34.79,34.74,34.74,67700.0,26.1487,26.1487,26.1111,26.1111,67700.0
2007-06-29 12:50:00,34.74,34.77,34.74,34.76,77100.0,26.1111,26.1336,26.1111,26.1261,77100.0
2007-06-29 12:55:00,34.76,34.79,34.76,34.78,38400.0,26.1261,26.1487,26.1261,26.1411,38400.0
2007-06-29 13:00:00,34.78,34.84,34.76,34.76,211200.0,26.1411,26.1862,26.1261,26.1261,211200.0
2007-06-29 13:05:00,34.77,34.77,34.7,34.71,107000.0,26.1336,26.1336,26.081,26.0885,107000.0
2007-06-29 13:10:00,34.71,34.73,34.64,34.67,126900.0,26.0885,26.1036,26.0359,26.0585,126900.0
2007-06-29 13:15:00,34.67,34.75,34.65,34.75,79400.0,26.0585,26.1186,26.0434,26.1186,79400.0
2007-06-29 13:20:00,34.75,34.77,34.73,34.75,82000.0,26.1186,26.1336,26.1036,26.1186,82000.0
2007-06-29 13:25:00,34.74,34.74,34.68,34.7,66300.0,26.1111,26.1111,26.066,26.081,66300.0
2007-06-29 13:30:00,34.7,34.76,34.65,34.76,110200.0,26.081,26.1261,26.0434,26.1261,110200.0
2007-06-29 13:35:00,34.77,34.8,34.69,34.77,129600.0,26.1336,26.1562,26.0735,26.1336,129600.0
2007-06-29 13:40:00,34.77,34.79,34.73,34.73,58900.0,26.1336,26.1487,26.1036,26.1036,58900.0
2007-06-29 13:45:00,34.74,34.83,34.71,34.83,161800.0,26.1111,26.1787,26.0885,26.1787,161800.0
2007-06-29 13:50:00,34.82,34.84,34.78,34.8,63900.0,26.1712,26.1862,26.1411,26.1562,63900.0
2007-06-29 13:55:00,34.8,34.85,34.8,34.81,69300.0,26.1562,26.1938,26.1562,26.1637,69300.0
2007-06-29 14:00:00,34.81,34.81,34.72,34.75,106200.0,26.1637,26.1637,26.096,26.1186,106200.0
2007-06-29 14:05:00,34.76,34.76,34.63,34.69,157100.0,26.1261,26.1261,26.0284,26.0735,157100.0
2007-06-29 14:10:00,34.68,34.71,34.61,34.65,155200.0,26.066,26.0885,26.0134,26.0434,155200.0
2007-06-29 14:15:00,34.65,34.69,34.56,34.66,104800.0,26.0434,26.0735,25.9758,26.0509,104800.0
2007-06-29 14:20:00,34.66,34.67,34.57,34.59,115200.0,26.0509,26.0585,25.9833,25.9983,115200.0
2007-06-29 14:25:00,34.59,34.74,34.59,34.62,270800.0,25.9983,26.1111,25.9983,26.0209,270800.0
2007-06-29 14:30:00,34.62,34.67,34.56,34.66,73100.0,26.0209,26.0585,25.9758,26.0509,73100.0
2007-06-29 14:35:00,34.65,34.71,34.65,34.67,60300.0,26.0434,26.0885,26.0434,26.0585,60300.0
2007-06-29 14:40:00,34.67,34.73,34.65,34.66,83800.0,26.0585,26.1036,26.0434,26.0509,83800.0
2007-06-29 14:45:00,34.66,34.68,34.64,34.66,100900.0,26.0509,26.066,26.0359,26.0509,100900.0
2007-06-29 14:50:00,34.67,34.72,34.67,34.69,76400.0,26.0585,26.096,26.0585,26.0735,76400.0
2007-06-29 14:55:00,34.69,34.73,34.68,34.72,99600.0,26.0735,26.1036,26.066,26.096,99600.0
2007-06-29 15:00:00,34.72,34.75,34.65,34.66,191400.0,26.096,26.1186,26.0434,26.0509,191400.0
2007-06-29 15:05:00,34.65,34.65,34.5,34.57,321900.0,26.0434,26.0434,25.9307,25.9833,321900.0
2007-06-29 15:10:00,34.58,34.58,34.32,34.32,302500.0,25.9908,25.9908,25.7954,25.7954,302500.0
2007-06-29 15:15:00,34.32,34.44,34.31,34.42,242800.0,25.7954,25.8856,25.7879,25.8706,242800.0
2007-06-29 15:20:00,34.43,34.47,34.38,34.4,185600.0,25.8781,25.9081,25.8405,25.8555,185600.0
2007-06-29 15:25:00,34.41,34.43,34.33,34.33,238400.0,25.863,25.8781,25.8029,25.8029,238400.0
2007-06-29 15:30:00,34.33,34.34,34.27,34.31,313400.0,25.8029,25.8104,25.7578,25.7879,313400.0
2007-06-29 15:35:00,34.31,34.34,34.27,34.34,340500.0,25.7879,25.8104,25.7578,25.8104,340500.0
2007-06-29 15:40:00,34.33,34.5,34.33,34.48,406300.0,25.8029,25.9307,25.8029,25.9157,406300.0
2007-06-29 15:45:00,34.49,34.5,34.4,34.46,350500.0,25.9232,25.9307,25.8555,25.9006,350500.0
2007-06-29 15:50:00,34.46,34.53,34.44,34.52,323700.0,25.9006,25.9532,25.8856,25.9457,323700.0
2007-06-29 15:55:00,34.51,34.55,34.47,34.49,464900.0,25.9382,25.9683,25.9081,25.9232,464900.0
2007-07-02 09:30:00,34.56,34.76,34.56,34.73,149000.0,25.9758,26.1261,25.9758,26.1036,149000.0
2007-07-02 09:35:00,34.73,34.76,34.65,34.67,225100.0,26.1036,26.1261,26.0434,26.0585,225100.0
2007-07-02 09:40:00,34.68,34.79,34.61,34.66,120100.0,26.066,26.1487,26.0134,26.0509,120100.0
2007-07-02 09:45:00,34.67,34.72,34.65,34.68,127100.0,26.0585,26.096,26.0434,26.066,127100.0
2007-07-02 09:50:00,34.68,34.76,34.66,34.74,189500.0,26.066,26.1261,26.0509,26.1111,189500.0
2007-07-02 09:55:00,34.74,34.75,34.66,34.72,268700.0,26.1111,26.1186,26.0509,26.096,268700.0
2007-07-02 10:00:00,34.72,34.8,34.69,34.79,299200.0,26.096,26.1562,26.0735,26.1487,299200.0
2007-07-02 10:05:00,34.79,34.8,34.73,34.78,91200.0,26.1487,26.1562,26.1036,26.1411,91200.0
2007-07-02 10:10:00,34.77,34.91,34.76,34.89,126800.0,26.1336,26.2389,26.1261,26.2238,126800.0
2007-07-02 10:15:00,34.89,34.89,34.77,34.86,107800.0,26.2238,26.2238,26.1336,26.2013,107800.0
2007-07-02 10:20:00,34.84,34.87,34.78,34.84,121500.0,26.1862,26.2088,26.1411,26.1862,121500.0
2007-07-02 10:25:00,34.83,34.84,34.76,34.77,158900.0,26.1787,26.1862,26.1261,26.1336,158900.0
2007-07-02 10:30:00,34.77,34.8,34.73,34.77,168700.0,26.1336,26.1562,26.1036,26.1336,168700.0
2007-07-02 10:35:00,34.77,34.78,34.72,34.72,36800.0,26.1336,26.1411,26.096,26.096,36800.0
2007-07-02 10:40:00,34.72,34.72,34.66,34.67,95500.0,26.096,26.096,26.0509,26.0585,95500.0
2007-07-02 10:45:00,34.66,34.69,34.65,34.69,107000.0,26.0509,26.0735,26.0434,26.0735,107000.0
2007-07-02 10:50:00,34.68,34.7,34.66,34.67,85500.0,26.066,26.081,26.0509,26.0585,85500.0
2007-07-02 10:55:00,34.68,34.68,34.62,34.63,119100.0,26.066,26.066,26.0209,26.0284,119100.0
2007-07-02 11:00:00,34.64,34.65,34.48,34.5,236200.0,26.0359,26.0434,25.9157,25.9307,236200.0
2007-07-02 11:05:00,34.5,34.58,34.44,34.44,195400.0,25.9307,25.9908,25.8856,25.8856,195400.0
2007-07-02 11:10:00,34.45,34.5,34.4,34.43,200700.0,25.8931,25.9307,25.8555,25.8781,200700.0
2007-07-02 11:15:00,34.42,34.47,34.4,34.47,62300.0,25.8706,25.9081,25.8555,25.9081,62300.0
2007-07-02 11:20:00,34.46,34.5,34.44,34.48,144300.0,25.9006,25.9307,25.8856,25.9157,144300.0
2007-07-02 11:25:00,34.47,34.54,34.46,34.53,77300.0,25.9081,25.9608,25.9006,25.9532,77300.0
2007-07-02 11:30:00,34.52,34.57,34.46,34.57,115800.0,25.9457,25.9833,25.9006,25.9833,115800.0
2007-07-02 11:35:00,34.57,34.57,34.49,34.52,67500.0,25.9833,25.9833,25.9232,25.9457,67500.0
2007-07-02 11:40:00,34.52,34.54,34.5,34.53,43300.0,25.9457,25.9608,25.9307,25.9532,43300.0
2007-07-02 11:45:00,34.53,34.55,34.49,34.5,84500.0,25.9532,25.9683,25.9232,25.9307,84500.0
2007-07-02 11:50:00,34.51,34.58,34.51,34.54,51900.0,25.9382,25.9908,25.9382,25.9608,51900.0
2007-07-02 11:55:00,34.55,34.55,34.49,34.5,94000.0,25.9683,25.9683,25.9232,25.9307,94000.0
2007-07-02 12:00:00,34.51,34.54,34.5,34.52,61100.0,25.9382,25.9608,25.9307,25.9457,61100.0
2007-07-02 12:05:00,34.52,34.66,34.52,34.64,130900.0,25.9457,26.0509,25.9457,26.0359,130900.0
2007-07-02 12:10:00,34.64,34.69,34.61,34.68,52900.0,26.0359,26.0735,26.0134,26.066,52900.0
2007-07-02 12:15:00,34.69,34.7,34.63,34.63,57800.0,26.0735,26.081,26.0284,26.0284,57800.0
2007-07-02 12:20:00,34.63,34.66,34.55,34.57,66200.0,26.0284,26.0509,25.9683,25.9833,66200.0
2007-07-02 12:25:00,34.57,34.62,34.53,34.61,104500.0,25.9833,26.0209,25.9532,26.0134,104500.0
2007-07-02 12:30:00,34.62,34.67,34.6,34.64,36000.0,26.0209,26.0585,26.0059,26.0359,36000.0
2007-07-02 12:35:00,34.63,34.65,34.53,34.58,97200.0,26.0284,26.0434,25.9532,25.9908,97200.0
2007-07-02 12:40:00,34.57,34.61,34.55,34.58,56400.0,25.9833,26.0134,25.9683,25.9908,56400.0
2007-07-02 12:45:00,34.59,34.69,34.54,34.69,43800.0,25.9983,26.0735,25.9608,26.0735,43800.0
2007-07-02 12:50:00,34.68,34.76,34.68,34.72,98200.0,26.066,26.1261,26.066,26.096,98200.0
2007-07-02 12:55:00,34.72,34.77,34.7,34.71,69300.0,26.096,26.1336,26.081,26.0885,69300.0
2007-07-02 13:00:00,34.71,34.75,34.68,34.73,33200.0,26.0885,26.1186,26.066,26.1036,33200.0
2007-07-02 13:05:00,34.73,34.79,34.72,34.76,65800.0,26.1036,26.1487,26.096,26.1261,65800.0
2007-07-02 13:10:00,34.76,34.81,34.76,34.81,69900.0,26.1261,26.1637,26.1261,26.1637,69900.0
2007-07-02 13:15:00,34.81,34.81,34.72,34.72,35300.0,26.1637,26.1637,26.096,26.096,35300.0
2007-07-02 13:20:00,34.72,34.79,34.69,34.78,56300.0,26.096,26.1487,26.0735,26.1411,56300.0
2007-07-02 13:25:00,34.79,34.9,34.79,34.87,249900.0,26.1487,26.2313,26.1487,26.2088,249900.0
2007-07-02 13:30:00,34.88,34.91,34.87,34.88,78000.0,26.2163,26.2389,26.2088,26.2163,78000.0
2007-07-02 13:35:00,34.88,34.88,34.83,34.83,53700.0,26.2163,26.2163,26.1787,26.1787,53700.0
2007-07-02 13:40:00,34.83,34.92,34.82,34.92,60000.0,26.1787,26.2464,26.1712,26.2464,60000.0
2007-07-02 13:45:00,34.92,34.93,34.9,34.91,72100.0,26.2464,26.2539,26.2313,26.2389,72100.0
2007-07-02 13:50:00,34.91,34.95,34.9,34.92,64700.0,26.2389,26.2689,26.2313,26.2464,64700.0
2007-07-02 13:55:00,34.92,34.96,34.91,34.93,79500.0,26.2464,26.2764,26.2389,26.2539,79500.0
2007-07-02 14:00:00,34.92,34.98,34.92,34.98,58000.0,26.2464,26.2915,26.2464,26.2915,58000.0
2007-07-02 14:05:00,34.98,35.01,34.96,34.98,179400.0,26.2915,26.314,26.2764,26.2915,179400.0
2007-07-02 14:10:00,34.98,34.98,34.86,34.86,55100.0,26.2915,26.2915,26.2013,26.2013,55100.0
2007-07-02 14:15:00,34.86,34.93,34.86,34.91,56900.0,26.2013,26.2539,26.2013,26.2389,56900.0
2007-07-02 14:20:00,34.9,34.9,34.88,34.89,36900.0,26.2313,26.2313,26.2163,26.2238,36900.0
2007-07-02 14:25:00,34.9,34.91,34.85,34.85,105000.0,26.2313,26.2389,26.1938,26.1938,105000.0
2007-07-02 14:30:00,34.86,34.89,34.85,34.89,28800.0,26.2013,26.2238,26.1938,26.2238,28800.0
2007-07-02 14:35:00,34.89,34.99,34.89,34.94,118000.0,26.2238,26.299,26.2238,26.2614,118000.0
2007-07-02 14:40:00,34.94,35.0,34.92,34.98,101500.0,26.2614,26.3065,26.2464,26.2915,101500.0
2007-07-02 14:45:00,34.98,35.0,34.89,34.94,99100.0,26.2915,26.3065,26.2238,26.2614,99100.0
2007-07-02 14:50:00,34.94,34.99,34.92,34.99,74800.0,26.2614,26.299,26.2464,26.299,74800.0
2007-07-02 14:55:00,34.98,35.01,34.96,35.0,70700.0,26.2915,26.314,26.2764,26.3065,70700.0
2007-07-02 15:00:00,35.0,35.04,34.99,35.0,159700.0,26.3065,26.3366,26.299,26.3065,159700.0
2007-07-02 15:05:00,35.0,35.06,34.95,35.01,208500.0,26.3065,26.3516,26.2689,26.314,208500.0
2007-07-02 15:10:00,35.02,35.04,34.98,35.02,232300.0,26.3215,26.3366,26.2915,26.3215,232300.0
2007-07-02 15:15:00,35.02,35.03,34.98,34.99,92900.0,26.3215,26.329,26.2915,26.299,92900.0
2007-07-02 15:20:00,34.99,35.0,34.95,34.99,68800.0,26.299,26.3065,26.2689,26.299,68800.0
2007-07-02 15:25:00,34.99,35.03,34.99,35.02,168600.0,26.299,26.329,26.299,26.3215,168600.0
2007-07-02 15:30:00,35.02,35.02,34.97,34.99,106000.0,26.3215,26.3215,26.284,26.299,106000.0
2007-07-02 15:35:00,34.98,34.98,34.94,34.94,101700.0,26.2915,26.2915,26.2614,26.2614,101700.0
2007-07-02 15:40:00,34.95,34.96,34.9,34.91,131200.0,26.2689,26.2764,26.2313,26.2389,131200.0
2007-07-02 15:45:00,34.91,34.96,34.9,34.95,166800.0,26.2389,26.2764,26.2313,26.2689,166800.0
2007-07-02 15:50:00,34.94,34.94,34.9,34.91,202300.0,26.2614,26.2614,26.2313,26.2389,202300.0
2007-07-02 15:55:00,34.91,34.94,34.87,34.94,486100.0,26.2389,26.2614,26.2088,26.2614,486100.0
2007-07-03 09:30:00,35.07,35.07,34.88,34.94,163800.0,26.3591,26.3591,26.2163,26.2614,163800.0
2007-07-03 09:35:00,34.92,35.05,34.92,35.03,340700.0,26.2464,26.3441,26.2464,26.329,340700.0
2007-07-03 09:40:00,35.03,35.1,35.03,35.06,222200.0,26.329,26.3817,26.329,26.3516,222200.0
2007-07-03 09:45:00,35.06,35.08,35.0,35.0,126400.0,26.3516,26.3666,26.3065,26.3065,126400.0
2007-07-03 09:50:00,35.01,35.01,34.86,34.9,195000.0,26.314,26.314,26.2013,26.2313,195000.0
2007-07-03 09:55:00,34.9,34.97,34.89,34.93,106000.0,26.2313,26.284,26.2238,26.2539,106000.0
2007-07-03 10:00:00,34.93,34.98,34.89,34.91,397200.0,26.2539,26.2915,26.2238,26.2389,397200.0
2007-07-03 10:05:00,34.92,34.95,34.89,34.92,167900.0,26.2464,26.2689,26.2238,26.2464,167900.0
2007-07-03 10:10:00,34.92,34.93,34.83,34.87,203300.0,26.2464,26.2539,26.1787,26.2088,203300.0
2007-07-03 10:15:00,34.88,34.9,34.86,34.89,110200.0,26.2163,26.2313,26.2013,26.2238,110200.0
2007-07-03 10:20:00,34.9,34.97,34.9,34.92,122400.0,26.2313,26.284,26.2313,26.2464,122400.0
2007-07-03 10:25:00,34.92,35.0,34.92,34.99,138400.0,26.2464,26.3065,26.2464,26.299,138400.0
2007-07-03 10:30:00,35.0,35.0,34.93,34.97,99200.0,26.3065,26.3065,26.2539,26.284,99200.0
2007-07-03 10:35:00,34.97,35.07,34.96,35.07,121000.0,26.284,26.3591,26.2764,26.3591,121000.0
2007-07-03 10:40:00,35.07,35.07,35.01,35.06,107900.0,26.3591,26.3591,26.314,26.3516,107900.0
2007-07-03 10:45:00,35.05,35.07,35.01,35.01,82600.0,26.3441,26.3591,26.314,26.314,82600.0
2007-07-03 10:50:00,35.01,35.02,34.97,34.97,107500.0,26.314,26.3215,26.284,26.284,107500.0
2007-07-03 10:55:00,34.97,34.98,34.95,34.97,111100.0,26.284,26.2915,26.2689,26.284,111100.0
2007-07-03 11:00:00,34.96,34.96,34.88,34.91,138100.0,26.2764,26.2764,26.2163,26.2389,138100.0
2007-07-03 11:05:00,34.91,34.94,34.89,34.92,94800.0,26.2389,26.2614,26.2238,26.2464,94800.0
2007-07-03 11:10:00,34.92,34.94,34.86,34.87,81300.0,26.2464,26.2614,26.2013,26.2088,81300.0
2007-07-03 11:15:00,34.86,34.86,34.79,34.8,111900.0,26.2013,26.2013,26.1487,26.1562,111900.0
2007-07-03 11:20:00,34.8,34.86,34.8,34.85,58000.0,26.1562,26.2013,26.1562,26.1938,58000.0
2007-07-03 11:25:00,34.85,34.88,34.85,34.87,49200.0,26.1938,26.2163,26.1938,26.2088,49200.0
2007-07-03 11:30:00,34.87,34.88,34.85,34.86,48100.0,26.2088,26.2163,26.1938,26.2013,48100.0
2007-07-03 11:35:00,34.86,34.87,34.8,34.85,111800.0,26.2013,26.2088,26.1562,26.1938,111800.0
2007-07-03 11:40:00,34.86,34.88,34.83,34.84,133600.0,26.2013,26.2163,26.1787,26.1862,133600.0
2007-07-03 11:45:00,34.84,34.85,34.82,34.83,46800.0,26.1862,26.1938,26.1712,26.1787,46800.0
2007-07-03 11:50:00,34.83,34.87,34.82,34.85,70300.0,26.1787,26.2088,26.1712,26.1938,70300.0
2007-07-03 11:55:00,34.84,34.87,34.83,34.86,42300.0,26.1862,26.2088,26.1787,26.2013,42300.0
2007-07-03 12:00:00,34.87,34.88,34.86,34.88,34700.0,26.2088,26.2163,26.2013,26.2163,34700.0
2007-07-03 12:05:00,34.87,34.92,34.87,34.9,82800.0,26.2088,26.2464,26.2088,26.2313,82800.0
2007-07-03 12:10:00,34.91,34.92,34.9,34.91,95200.0,26.2389,26.2464,26.2313,26.2389,95200.0
2007-07-03 12:15:00,34.91,34.94,34.91,34.93,63900.0,26.2389,26.2614,26.2389,26.2539,63900.0
2007-07-03 12:20:00,34.93,34.93,34.87,34.88,125800.0,26.2539,26.2539,26.2088,26.2163,125800.0
2007-07-03 12:25:00,34.87,34.89,34.82,34.86,90400.0,26.2088,26.2238,26.1712,26.2013,90400.0
2007-07-03 12:30:00,34.86,34.91,34.83,34.84,80100.0,26.2013,26.2389,26.1787,26.1862,80100.0
2007-07-03 12:35:00,34.84,34.88,34.84,34.87,93900.0,26.1862,26.2163,26.1862,26.2088,93900.0
2007-07-03 12:40:00,34.87,34.89,34.85,34.86,113400.0,26.2088,26.2238,26.1938,26.2013,113400.0
2007-07-03 12:45:00,34.86,34.87,34.82,34.84,137000.0,26.2013,26.2088,26.1712,26.1862,137000.0
2007-07-03 12:50:00,34.84,34.85,34.76,34.78,299900.0,26.1862,26.1938,26.1261,26.1411,299900.0
2007-07-03 12:55:00,34.78,34.84,34.78,34.81,237300.0,26.1411,26.1862,26.1411,26.1637,237300.0
2007-07-05 09:30:00,35.0,35.0,34.63,34.63,303600.0,26.3065,26.3065,26.0284,26.0284,303600.0
2007-07-05 09:35:00,34.62,34.66,34.44,34.54,609000.0,26.0209,26.0509,25.8856,25.9608,609000.0
2007-07-05 09:40:00,34.52,34.62,34.52,34.56,214200.0,25.9457,26.0209,25.9457,25.9758,214200.0
2007-07-05 09:45:00,34.56,34.56,34.48,34.52,319000.0,25.9758,25.9758,25.9157,25.9457,319000.0
2007-07-05 09:50:00,34.52,34.58,34.51,34.54,166600.0,25.9457,25.9908,25.9382,25.9608,166600.0
2007-07-05 09:55:00,34.54,34.6,34.53,34.58,225200.0,25.9608,26.0059,25.9532,25.9908,225200.0
2007-07-05 10:00:00,34.58,34.6,34.54,34.56,217600.0,25.9908,26.0059,25.9608,25.9758,217600.0
2007-07-05 10:05:00,34.56,34.58,34.51,34.55,240700.0,25.9758,25.9908,25.9382,25.9683,240700.0
2007-07-05 10:10:00,34.55,34.56,34.5,34.5,137200.0,25.9683,25.9758,25.9307,25.9307,137200.0
2007-07-05 10:15:00,34.5,34.51,34.46,34.47,196900.0,25.9307,25.9382,25.9006,25.9081,196900.0
2007-07-05 10:20:00,34.47,34.49,34.45,34.46,154000.0,25.9081,25.9232,25.8931,25.9006,154000.0
2007-07-05 10:25:00,34.46,34.47,34.41,34.41,142900.0,25.9006,25.9081,25.863,25.863,142900.0
2007-07-05 10:30:00,34.42,34.42,34.05,34.05,650900.0,25.8706,25.8706,25.5925,25.5925,650900.0
2007-07-05 10:35:00,34.06,34.16,34.02,34.02,569000.0,25.6,25.6751,25.5699,25.5699,569000.0
2007-07-05 10:40:00,34.03,34.17,34.02,34.16,428400.0,25.5774,25.6827,25.5699,25.6751,428400.0
2007-07-05 10:45:00,34.16,34.17,34.04,34.04,458400.0,25.6751,25.6827,25.5849,25.5849,458400.0
2007-07-05 10:50:00,34.03,34.05,33.95,33.99,471100.0,25.5774,25.5925,25.5173,25.5474,471100.0
2007-07-05 10:55:00,33.99,34.04,33.99,34.02,257600.0,25.5474,25.5849,25.5474,25.5699,257600.0
2007-07-05 11:00:00,34.01,34.03,33.95,33.99,312700.0,25.5624,25.5774,25.5173,25.5474,312700.0
2007-07-05 11:05:00,33.99,34.05,33.99,34.0,192200.0,25.5474,25.5925,25.5474,25.5549,192200.0
2007-07-05 11:10:00,34.0,34.03,33.99,34.0,234900.0,25.5549,25.5774,25.5474,25.5549,234900.0
2007-07-05 11:15:00,33.99,34.08,33.98,34.08,260600.0,25.5474,25.615,25.5399,25.615,260600.0
2007-07-05 11:20:00,34.08,34.14,33.99,34.02,268500.0,25.615,25.6601,25.5474,25.5699,268500.0
2007-07-05 11:25:00,34.01,34.02,33.97,33.99,182600.0,25.5624,25.5699,25.5323,25.5474,182600.0
2007-07-05 11:30:00,33.99,34.02,33.98,34.02,91900.0,25.5474,25.5699,25.5399,25.5699,91900.0
2007-07-05 11:35:00,34.01,34.06,34.01,34.05,165500.0,25.5624,25.6,25.5624,25.5925,165500.0
2007-07-05 11:40:00,34.05,34.1,34.0,34.01,314900.0,25.5925,25.63,25.5549,25.5624,314900.0
2007-07-05 11:45:00,34.01,34.02,33.99,34.0,348900.0,25.5624,25.5699,25.5474,25.5549,348900.0
2007-07-05 11:50:00,34.0,34.02,33.88,33.89,539600.0,25.5549,25.5699,25.4647,25.4722,539600.0
2007-07-05 11:55:00,33.89,33.92,33.88,33.9,461500.0,25.4722,25.4948,25.4647,25.4797,461500.0
2007-07-05 12:00:00,33.9,33.94,33.8,33.9,498900.0,25.4797,25.5098,25.4046,25.4797,498900.0
2007-07-05 12:05:00,33.9,33.91,33.83,33.86,348400.0,25.4797,25.4872,25.4271,25.4497,348400.0
2007-07-05 12:10:00,33.87,33.9,33.84,33.9,313500.0,25.4572,25.4797,25.4346,25.4797,313500.0
2007-07-05 12:15:00,33.9,33.92,33.88,33.88,204100.0,25.4797,25.4948,25.4647,25.4647,204100.0
2007-07-05 12:20:00,33.88,33.91,33.87,33.9,87700.0,25.4647,25.4872,25.4572,25.4797,87700.0
2007-07-05 12:25:00,33.89,33.9,33.87,33.87,155700.0,25.4722,25.4797,25.4572,25.4572,155700.0
2007-07-05 12:30:00,33.88,33.92,33.86,33.87,272300.0,25.4647,25.4948,25.4497,25.4572,272300.0
2007-07-05 12:35:00,33.87,33.9,33.85,33.87,176100.0,25.4572,25.4797,25.4421,25.4572,176100.0
2007-07-05 12:40:00,33.88,34.48,33.82,33.82,114600.0,25.4647,25.9157,25.4196,25.4196,114600.0
2007-07-05 12:45:00,33.82,33.85,33.8,33.85,152000.0,25.4196,25.4421,25.4046,25.4421,152000.0
2007-07-05 12:50:00,33.85,33.92,33.84,33.92,166000.0,25.4421,25.4948,25.4346,25.4948,166000.0
2007-07-05 12:55:00,33.91,33.94,33.89,33.91,129400.0,25.4872,25.5098,25.4722,25.4872,129400.0
2007-07-05 13:00:00,33.91,33.96,33.88,33.96,271400.0,25.4872,25.5248,25.4647,25.5248,271400.0
2007-07-05 13:05:00,33.96,33.96,33.91,33.92,147200.0,25.5248,25.5248,25.4872,25.4948,147200.0
2007-07-05 13:10:00,33.93,33.95,33.88,33.88,234000.0,25.5023,25.5173,25.4647,25.4647,234000.0
2007-07-05 13:15:00,33.88,33.9,33.85,33.9,194100.0,25.4647,25.4797,25.4421,25.4797,194100.0
2007-07-05 13:20:00,33.9,33.93,33.86,33.92,163600.0,25.4797,25.5023,25.4497,25.4948,163600.0
2007-07-05 13:25:00,33.92,33.95,33.92,33.93,100200.0,25.4948,25.5173,25.4948,25.5023,100200.0
2007-07-05 13:30:00,33.92,33.98,33.92,33.97,210000.0,25.4948,25.5399,25.4948,25.5323,210000.0
2007-07-05 13:35:00,33.97,34.03,33.96,34.01,244500.0,25.5323,25.5774,25.5248,25.5624,244500.0
2007-07-05 13:40:00,34.02,34.04,33.97,34.02,247400.0,25.5699,25.5849,25.5323,25.5699,247400.0
2007-07-05 13:45:00,34.02,34.05,34.0,34.05,88700.0,25.5699,25.5925,25.5549,25.5925,88700.0
2007-07-05 13:50:00,34.05,34.07,34.03,34.05,178200.0,25.5925,25.6075,25.5774,25.5925,178200.0
2007-07-05 13:55:00,34.05,34.12,34.04,34.06,297700.0,25.5925,25.6451,25.5849,25.6,297700.0
2007-07-05 14:00:00,34.06,34.12,34.04,34.11,229300.0,25.6,25.6451,25.5849,25.6376,229300.0
2007-07-05 14:05:00,34.12,34.2,34.1,34.18,358600.0,25.6451,25.7052,25.63,25.6902,358600.0
2007-07-05 14:10:00,34.17,34.28,34.17,34.27,309200.0,25.6827,25.7653,25.6827,25.7578,309200.0
2007-07-05 14:15:00,34.27,34.33,34.24,34.27,400700.0,25.7578,25.8029,25.7353,25.7578,400700.0
2007-07-05 14:20:00,34.27,34.4,34.27,34.39,391500.0,25.7578,25.8555,25.7578,25.848,391500.0
2007-07-05 14:25:00,34.39,34.49,34.39,34.48,331100.0,25.848,25.9232,25.848,25.9157,331100.0
2007-07-05 14:30:00,34.49,34.55,34.48,34.5,341300.0,25.9232,25.9683,25.9157,25.9307,341300.0
2007-07-05 14:35:00,34.5,34.52,34.44,34.45,301800.0,25.9307,25.9457,25.8856,25.8931,301800.0
2007-07-05 14:40:00,34.45,34.46,34.37,34.38,336600.0,25.8931,25.9006,25.833,25.8405,336600.0
2007-07-05 14:45:00,34.37,34.42,34.37,34.42,195800.0,25.833,25.8706,25.833,25.8706,195800.0
2007-07-05 14:50:00,34.42,34.44,34.39,34.39,125400.0,25.8706,25.8856,25.848,25.848,125400.0
2007-07-05 14:55:00,34.39,34.41,34.34,34.4,108800.0,25.848,25.863,25.8104,25.8555,108800.0
2007-07-05 15:00:00,34.42,34.46,34.36,34.36,191000.0,25.8706,25.9006,25.8255,25.8255,191000.0
2007-07-05 15:05:00,34.36,34.36,34.32,34.35,194700.0,25.8255,25.8255,25.7954,25.8179,194700.0
2007-07-05 15:10:00,34.34,34.35,34.31,34.32,243100.0,25.8104,25.8179,25.7879,25.7954,243100.0
2007-07-05 15:15:00,34.32,34.37,34.31,34.35,200100.0,25.7954,25.833,25.7879,25.8179,200100.0
2007-07-05 15:20:00,34.35,34.45,34.35,34.44,164900.0,25.8179,25.8931,25.8179,25.8856,164900.0
2007-07-05 15:25:00,34.45,34.51,34.44,34.5,269100.0,25.8931,25.9382,25.8856,25.9307,269100.0
2007-07-05 15:30:00,34.5,34.51,34.43,34.49,264700.0,25.9307,25.9382,25.8781,25.9232,264700.0
2007-07-05 15:35:00,34.49,34.55,34.47,34.54,147300.0,25.9232,25.9683,25.9081,25.9608,147300.0
2007-07-05 15:40:00,34.53,34.58,34.49,34.49,360900.0,25.9532,25.9908,25.9232,25.9232,360900.0
2007-07-05 15:45:00,34.48,34.55,34.46,34.53,241000.0,25.9157,25.9683,25.9006,25.9532,241000.0
2007-07-05 15:50:00,34.53,34.55,34.51,34.54,397000.0,25.9532,25.9683,25.9382,25.9608,397000.0
2007-07-05 15:55:00,34.54,34.55,34.47,34.49,357900.0,25.9608,25.9683,25.9081,25.9232,357900.0
2007-07-06 09:30:00,34.6,34.79,34.6,34.67,447600.0,26.0059,26.1487,26.0059,26.0585,447600.0
2007-07-06 09:35:00,34.67,34.73,34.6,34.65,274000.0,26.0585,26.1036,26.0059,26.0434,274000.0
2007-07-06 09:40:00,34.65,34.7,34.64,34.65,252200.0,26.0434,26.081,26.0359,26.0434,252200.0
2007-07-06 09:45:00,34.65,34.7,34.6,34.67,313900.0,26.0434,26.081,26.0059,26.0585,313900.0
2007-07-06 09:50:00,34.67,34.69,34.53,34.59,270400.0,26.0585,26.0735,25.9532,25.9983,270400.0
2007-07-06 09:55:00,34.58,34.73,34.57,34.7,297400.0,25.9908,26.1036,25.9833,26.081,297400.0
2007-07-06 10:00:00,34.71,34.85,34.71,34.82,283400.0,26.0885,26.1938,26.0885,26.1712,283400.0
2007-07-06 10:05:00,34.82,34.88,34.69,34.76,297200.0,26.1712,26.2163,26.0735,26.1261,297200.0
2007-07-06 10:10:00,34.76,34.86,34.68,34.84,294800.0,26.1261,26.2013,26.066,26.1862,294800.0
2007-07-06 10:15:00,34.84,34.9,34.83,34.86,147400.0,26.1862,26.2313,26.1787,26.2013,147400.0
2007-07-06 10:20:00,34.87,34.95,34.85,34.94,223300.0,26.2088,26.2689,26.1938,26.2614,223300.0
2007-07-06 10:25:00,34.93,34.94,34.88,34.9,178700.0,26.2539,26.2614,26.2163,26.2313,178700.0
2007-07-06 10:30:00,34.89,34.97,34.87,34.92,223400.0,26.2238,26.284,26.2088,26.2464,223400.0
2007-07-06 10:35:00,34.92,34.94,34.8,34.81,271900.0,26.2464,26.2614,26.1562,26.1637,271900.0
2007-07-06 10:40:00,34.82,34.85,34.76,34.85,315200.0,26.1712,26.1938,26.1261,26.1938,315200.0
2007-07-06 10:45:00,34.85,34.92,34.85,34.89,139500.0,26.1938,26.2464,26.1938,26.2238,139500.0
2007-07-06 10:50:00,34.88,34.9,34.83,34.85,125700.0,26.2163,26.2313,26.1787,26.1938,125700.0
2007-07-06 10:55:00,34.84,34.85,34.77,34.81,117500.0,26.1862,26.1938,26.1336,26.1637,117500.0
2007-07-06 11:00:00,34.82,34.9,34.82,34.88,67100.0,26.1712,26.2313,26.1712,26.2163,67100.0
2007-07-06 11:05:00,34.88,34.9,34.87,34.88,109600.0,26.2163,26.2313,26.2088,26.2163,109600.0
2007-07-06 11:10:00,34.89,34.89,34.84,34.85,127700.0,26.2238,26.2238,26.1862,26.1938,127700.0
2007-07-06 11:15:00,34.84,34.87,34.84,34.85,36200.0,26.1862,26.2088,26.1862,26.1938,36200.0
2007-07-06 11:20:00,34.86,34.95,34.86,34.92,75400.0,26.2013,26.2689,26.2013,26.2464,75400.0
2007-07-06 11:25:00,34.93,34.98,34.92,34.97,110000.0,26.2539,26.2915,26.2464,26.284,110000.0
2007-07-06 11:30:00,34.97,35.0,34.95,34.99,163600.0,26.284,26.3065,26.2689,26.299,163600.0
2007-07-06 11:35:00,34.99,34.99,34.97,34.98,89700.0,26.299,26.299,26.284,26.2915,89700.0
2007-07-06 11:40:00,34.98,34.99,34.95,34.95,125900.0,26.2915,26.299,26.2689,26.2689,125900.0
2007-07-06 11:45:00,34.95,34.98,34.94,34.95,72200.0,26.2689,26.2915,26.2614,26.2689,72200.0
2007-07-06 11:50:00,34.95,34.98,34.93,34.93,125300.0,26.2689,26.2915,26.2539,26.2539,125300.0
2007-07-06 11:55:00,34.94,34.96,34.93,34.95,80600.0,26.2614,26.2764,26.2539,26.2689,80600.0
2007-07-06 12:00:00,34.95,34.96,34.93,34.95,65200.0,26.2689,26.2764,26.2539,26.2689,65200.0
2007-07-06 12:05:00,34.95,34.96,34.94,34.94,47000.0,26.2689,26.2764,26.2614,26.2614,47000.0
2007-07-06 12:10:00,34.95,34.95,34.89,34.91,111400.0,26.2689,26.2689,26.2238,26.2389,111400.0
2007-07-06 12:15:00,34.9,34.96,34.89,34.92,116500.0,26.2313,26.2764,26.2238,26.2464,116500.0
2007-07-06 12:20:00,34.92,34.94,34.9,34.91,76100.0,26.2464,26.2614,26.2313,26.2389,76100.0
2007-07-06 12:25:00,34.91,34.92,34.81,34.85,95800.0,26.2389,26.2464,26.1637,26.1938,95800.0
2007-07-06 12:30:00,34.85,34.85,34.81,34.84,59200.0,26.1938,26.1938,26.1637,26.1862,59200.0
2007-07-06 12:35:00,34.85,34.9,34.85,34.88,57500.0,26.1938,26.2313,26.1938,26.2163,57500.0
2007-07-06 12:40:00,34.88,34.91,34.88,34.9,48700.0,26.2163,26.2389,26.2163,26.2313,48700.0
2007-07-06 12:45:00,34.9,34.92,34.87,34.9,63800.0,26.2313,26.2464,26.2088,26.2313,63800.0
2007-07-06 12:50:00,34.91,34.91,34.88,34.9,36700.0,26.2389,26.2389,26.2163,26.2313,36700.0
2007-07-06 12:55:00,34.9,34.92,34.89,34.89,49300.0,26.2313,26.2464,26.2238,26.2238,49300.0
2007-07-06 13:00:00,34.89,34.93,34.86,34.86,122600.0,26.2238,26.2539,26.2013,26.2013,122600.0
2007-07-06 13:05:00,34.86,34.93,34.83,34.93,157700.0,26.2013,26.2539,26.1787,26.2539,157700.0
2007-07-06 13:10:00,34.92,34.94,34.91,34.93,64800.0,26.2464,26.2614,26.2389,26.2539,64800.0
2007-07-06 13:15:00,34.92,34.93,34.84,34.85,67500.0,26.2464,26.2539,26.1862,26.1938,67500.0
2007-07-06 13:20:00,34.86,34.93,34.85,34.88,103100.0,26.2013,26.2539,26.1938,26.2163,103100.0
2007-07-06 13:25:00,34.88,34.89,34.82,34.85,125600.0,26.2163,26.2238,26.1712,26.1938,125600.0
2007-07-06 13:30:00,34.86,34.95,34.84,34.93,121200.0,26.2013,26.2689,26.1862,26.2539,121200.0
2007-07-06 13:35:00,34.94,34.94,34.88,34.88,59100.0,26.2614,26.2614,26.2163,26.2163,59100.0
2007-07-06 13:40:00,34.89,34.9,34.85,34.86,50300.0,26.2238,26.2313,26.1938,26.2013,50300.0
2007-07-06 13:45:00,34.87,34.93,34.86,34.91,59700.0,26.2088,26.2539,26.2013,26.2389,59700.0
2007-07-06 13:50:00,34.91,34.92,34.85,34.91,39100.0,26.2389,26.2464,26.1938,26.2389,39100.0
2007-07-06 13:55:00,34.92,34.95,34.9,34.91,69300.0,26.2464,26.2689,26.2313,26.2389,69300.0
2007-07-06 14:00:00,34.91,34.93,34.88,34.9,74100.0,26.2389,26.2539,26.2163,26.2313,74100.0
2007-07-06 14:05:00,34.9,34.95,34.89,34.94,26500.0,26.2313,26.2689,26.2238,26.2614,26500.0
2007-07-06 14:10:00,34.94,34.96,34.93,34.96,87900.0,26.2614,26.2764,26.2539,26.2764,87900.0
2007-07-06 14:15:00,34.96,34.98,34.92,34.94,101000.0,26.2764,26.2915,26.2464,26.2614,101000.0
2007-07-06 14:20:00,34.94,34.95,34.93,34.93,44400.0,26.2614,26.2689,26.2539,26.2539,44400.0
2007-07-06 14:25:00,34.93,34.99,34.93,34.98,65100.0,26.2539,26.299,26.2539,26.2915,65100.0
2007-07-06 14:30:00,34.98,34.99,34.97,34.99,48100.0,26.2915,26.299,26.284,26.299,48100.0
2007-07-06 14:35:00,34.99,35.03,34.99,35.01,220400.0,26.299,26.329,26.299,26.314,220400.0
2007-07-06 14:40:00,35.01,35.01,34.95,35.0,90500.0,26.314,26.314,26.2689,26.3065,90500.0
2007-07-06 14:45:00,35.0,35.0,34.94,34.97,88000.0,26.3065,26.3065,26.2614,26.284,88000.0
2007-07-06 14:50:00,34.96,34.99,34.95,34.96,65000.0,26.2764,26.299,26.2689,26.2764,65000.0
2007-07-06 14:55:00,34.96,34.98,34.94,34.96,91000.0,26.2764,26.2915,26.2614,26.2764,91000.0
2007-07-06 15:00:00,34.96,34.98,34.96,34.97,111400.0,26.2764,26.2915,26.2764,26.284,111400.0
2007-07-06 15:05:00,34.97,35.03,34.96,35.03,119400.0,26.284,26.329,26.2764,26.329,119400.0
2007-07-06 15:10:00,35.03,35.03,34.95,34.97,192400.0,26.329,26.329,26.2689,26.284,192400.0
2007-07-06 15:15:00,34.96,35.0,34.96,35.0,71500.0,26.2764,26.3065,26.2764,26.3065,71500.0
2007-07-06 15:20:00,34.99,35.02,34.98,34.98,185700.0,26.299,26.3215,26.2915,26.2915,185700.0
2007-07-06 15:25:00,34.99,34.99,34.96,34.99,130900.0,26.299,26.299,26.2764,26.299,130900.0
2007-07-06 15:30:00,34.99,35.01,34.89,34.89,242400.0,26.299,26.314,26.2238,26.2238,242400.0
2007-07-06 15:35:00,34.89,34.96,34.88,34.93,169600.0,26.2238,26.2764,26.2163,26.2539,169600.0
2007-07-06 15:40:00,34.93,34.93,34.86,34.89,125000.0,26.2539,26.2539,26.2013,26.2238,125000.0
2007-07-06 15:45:00,34.89,34.9,34.85,34.86,234700.0,26.2238,26.2313,26.1938,26.2013,234700.0
2007-07-06 15:50:00,34.86,34.86,34.8,34.81,488000.0,26.2013,26.2013,26.1562,26.1637,488000.0
2007-07-06 15:55:00,34.82,34.83,34.76,34.83,353300.0,26.1712,26.1787,26.1261,26.1787,353300.0
2007-07-09 09:30:00,34.92,34.96,34.86,34.96,275500.0,26.2464,26.2764,26.2013,26.2764,275500.0
2007-07-09 09:35:00,34.96,34.99,34.94,34.96,151300.0,26.2764,26.299,26.2614,26.2764,151300.0
2007-07-09 09:40:00,34.97,35.07,34.96,35.07,206300.0,26.284,26.3591,26.2764,26.3591,206300.0
2007-07-09 09:45:00,35.07,35.22,35.05,35.14,365700.0,26.3591,26.4719,26.3441,26.4117,365700.0
2007-07-09 09:50:00,35.14,35.17,35.04,35.07,166400.0,26.4117,26.4343,26.3366,26.3591,166400.0
2007-07-09 09:55:00,35.06,35.19,35.02,35.07,241800.0,26.3516,26.4493,26.3215,26.3591,241800.0
2007-07-09 10:00:00,35.07,35.07,34.96,35.0,223100.0,26.3591,26.3591,26.2764,26.3065,223100.0
2007-07-09 10:05:00,35.0,35.04,34.96,35.0,233600.0,26.3065,26.3366,26.2764,26.3065,233600.0
2007-07-09 10:10:00,35.0,35.02,34.99,35.0,156000.0,26.3065,26.3215,26.299,26.3065,156000.0
2007-07-09 10:15:00,35.01,35.05,34.99,35.02,119500.0,26.314,26.3441,26.299,26.3215,119500.0
2007-07-09 10:20:00,35.03,35.06,35.0,35.05,122500.0,26.329,26.3516,26.3065,26.3441,122500.0
2007-07-09 10:25:00,35.05,35.08,35.03,35.07,117100.0,26.3441,26.3666,26.329,26.3591,117100.0
2007-07-09 10:30:00,35.07,35.08,35.02,35.02,145500.0,26.3591,26.3666,26.3215,26.3215,145500.0
2007-07-09 10:35:00,35.03,35.03,34.96,35.03,273000.0,26.329,26.329,26.2764,26.329,273000.0
2007-07-09 10:40:00,35.03,35.04,34.92,34.98,191900.0,26.329,26.3366,26.2464,26.2915,191900.0
2007-07-09 10:45:00,34.97,35.04,34.97,35.02,87300.0,26.284,26.3366,26.284,26.3215,87300.0
2007-07-09 10:50:00,35.03,35.1,35.03,35.03,231200.0,26.329,26.3817,26.329,26.329,231200.0
2007-07-09 10:55:00,35.03,35.05,34.96,34.96,94300.0,26.329,26.3441,26.2764,26.2764,94300.0
2007-07-09 11:00:00,34.96,35.05,34.93,34.97,231700.0,26.2764,26.3441,26.2539,26.284,231700.0
2007-07-09 11:05:00,34.97,35.0,34.96,34.97,83800.0,26.284,26.3065,26.2764,26.284,83800.0
2007-07-09 11:10:00,34.96,34.98,34.96,34.97,45900.0,26.2764,26.2915,26.2764,26.284,45900.0
2007-07-09 11:15:00,34.98,34.99,34.95,34.97,57300.0,26.2915,26.299,26.2689,26.284,57300.0
2007-07-09 11:20:00,34.98,35.0,34.97,34.97,90300.0,26.2915,26.3065,26.284,26.284,90300.0
2007-07-09 11:25:00,34.97,35.0,34.95,34.97,175400.0,26.284,26.3065,26.2689,26.284,175400.0
2007-07-09 11:30:00,34.97,34.99,34.96,34.97,62000.0,26.284,26.299,26.2764,26.284,62000.0
2007-07-09 11:35:00,34.97,34.97,34.94,34.96,57500.0,26.284,26.284,26.2614,26.2764,57500.0
2007-07-09 11:40:00,34.96,34.96,34.92,34.93,106300.0,26.2764,26.2764,26.2464,26.2539,106300.0
2007-07-09 11:45:00,34.93,34.95,34.92,34.94,63800.0,26.2539,26.2689,26.2464,26.2614,63800.0
2007-07-09 11:50:00,34.93,34.96,34.93,34.96,80500.0,26.2539,26.2764,26.2539,26.2764,80500.0
2007-07-09 11:55:00,34.96,34.97,34.92,34.93,123000.0,26.2764,26.284,26.2464,26.2539,123000.0
2007-07-09 12:00:00,34.93,34.99,34.92,34.99,148500.0,26.2539,26.299,26.2464,26.299,148500.0
2007-07-09 12:05:00,34.98,34.99,34.97,34.98,99900.0,26.2915,26.299,26.284,26.2915,99900.0
2007-07-09 12:10:00,34.98,34.99,34.98,34.98,28300.0,26.2915,26.299,26.2915,26.2915,28300.0
2007-07-09 12:15:00,34.98,35.04,34.98,35.03,109000.0,26.2915,26.3366,26.2915,26.329,109000.0
2007-07-09 12:20:00,35.03,35.07,34.98,34.98,194300.0,26.329,26.3591,26.2915,26.2915,194300.0
2007-07-09 12:25:00,34.98,35.03,34.98,35.03,76800.0,26.2915,26.329,26.2915,26.329,76800.0
2007-07-09 12:30:00,35.03,35.08,35.03,35.04,70900.0,26.329,26.3666,26.329,26.3366,70900.0
2007-07-09 12:35:00,35.04,35.05,35.0,35.01,60000.0,26.3366,26.3441,26.3065,26.314,60000.0
2007-07-09 12:40:00,35.02,35.02,34.98,34.99,38500.0,26.3215,26.3215,26.2915,26.299,38500.0
2007-07-09 12:45:00,34.99,35.03,34.97,35.01,88100.0,26.299,26.329,26.284,26.314,88100.0
2007-07-09 12:50:00,35.02,35.02,34.97,34.99,89800.0,26.3215,26.3215,26.284,26.299,89800.0
2007-07-09 12:55:00,34.99,35.01,34.97,34.99,105500.0,26.299,26.314,26.284,26.299,105500.0
2007-07-09 13:00:00,34.99,35.04,34.97,35.04,86400.0,26.299,26.3366,26.284,26.3366,86400.0
2007-07-09 13:05:00,35.04,35.04,35.01,35.04,108700.0,26.3366,26.3366,26.314,26.3366,108700.0
2007-07-09 13:10:00,35.03,35.05,35.02,35.03,44700.0,26.329,26.3441,26.3215,26.329,44700.0
2007-07-09 13:15:00,35.04,35.04,35.01,35.02,71500.0,26.3366,26.3366,26.314,26.3215,71500.0
2007-07-09 13:20:00,35.01,35.06,35.01,35.05,27300.0,26.314,26.3516,26.314,26.3441,27300.0
2007-07-09 13:25:00,35.06,35.06,35.03,35.05,62100.0,26.3516,26.3516,26.329,26.3441,62100.0
2007-07-09 13:30:00,35.04,35.06,35.0,35.04,237800.0,26.3366,26.3516,26.3065,26.3366,237800.0
2007-07-09 13:35:00,35.04,35.07,35.03,35.06,31200.0,26.3366,26.3591,26.329,26.3516,31200.0
2007-07-09 13:40:00,35.06,35.07,34.96,34.99,133700.0,26.3516,26.3591,26.2764,26.299,133700.0
2007-07-09 13:45:00,34.98,35.02,34.96,35.0,70100.0,26.2915,26.3215,26.2764,26.3065,70100.0
2007-07-09 13:50:00,35.01,35.05,35.0,35.02,42300.0,26.314,26.3441,26.3065,26.3215,42300.0
2007-07-09 13:55:00,35.02,35.03,35.01,35.03,78600.0,26.3215,26.329,26.314,26.329,78600.0
2007-07-09 14:00:00,35.02,35.03,34.98,34.98,77500.0,26.3215,26.329,26.2915,26.2915,77500.0
2007-07-09 14:05:00,34.98,34.99,34.95,34.96,91800.0,26.2915,26.299,26.2689,26.2764,91800.0
2007-07-09 14:10:00,34.96,34.98,34.96,34.97,49800.0,26.2764,26.2915,26.2764,26.284,49800.0
2007-07-09 14:15:00,34.97,34.97,34.93,34.97,91500.0,26.284,26.284,26.2539,26.284,91500.0
2007-07-09 14:20:00,34.97,35.0,34.96,34.97,72400.0,26.284,26.3065,26.2764,26.284,72400.0
2007-07-09 14:25:00,34.96,34.98,34.94,34.97,50400.0,26.2764,26.2915,26.2614,26.284,50400.0
2007-07-09 14:30:00,34.96,35.05,34.96,35.03,120200.0,26.2764,26.3441,26.2764,26.329,120200.0
2007-07-09 14:35:00,35.02,35.12,35.01,35.1,152200.0,26.3215,26.3967,26.314,26.3817,152200.0
2007-07-09 14:40:00,35.1,35.1,35.03,35.05,92600.0,26.3817,26.3817,26.329,26.3441,92600.0
2007-07-09 14:45:00,35.06,35.12,35.04,35.08,139600.0,26.3516,26.3967,26.3366,26.3666,139600.0
2007-07-09 14:50:00,35.07,35.12,35.07,35.1,39300.0,26.3591,26.3967,26.3591,26.3817,39300.0
2007-07-09 14:55:00,35.1,35.14,35.1,35.12,58800.0,26.3817,26.4117,26.3817,26.3967,58800.0
2007-07-09 15:00:00,35.12,35.14,35.11,35.12,66100.0,26.3967,26.4117,26.3892,26.3967,66100.0
2007-07-09 15:05:00,35.12,35.13,35.08,35.11,82900.0,26.3967,26.4042,26.3666,26.3892,82900.0
2007-07-09 15:10:00,35.11,35.15,35.1,35.11,158000.0,26.3892,26.4192,26.3817,26.3892,158000.0
2007-07-09 15:15:00,35.12,35.14,35.11,35.14,83500.0,26.3967,26.4117,26.3892,26.4117,83500.0
2007-07-09 15:20:00,35.14,35.15,35.08,35.08,105300.0,26.4117,26.4192,26.3666,26.3666,105300.0
2007-07-09 15:25:00,35.08,35.14,35.06,35.13,120700.0,26.3666,26.4117,26.3516,26.4042,120700.0
2007-07-09 15:30:00,35.13,35.16,35.13,35.14,126600.0,26.4042,26.4268,26.4042,26.4117,126600.0
2007-07-09 15:35:00,35.14,35.15,35.07,35.09,139000.0,26.4117,26.4192,26.3591,26.3741,139000.0
2007-07-09 15:40:00,35.09,35.09,35.01,35.05,198000.0,26.3741,26.3741,26.314,26.3441,198000.0
2007-07-09 15:45:00,35.05,35.06,35.03,35.04,186700.0,26.3441,26.3516,26.329,26.3366,186700.0
2007-07-09 15:50:00,35.05,35.08,35.02,35.07,336400.0,26.3441,26.3666,26.3215,26.3591,336400.0
2007-07-09 15:55:00,35.07,35.1,35.02,35.06,527000.0,26.3591,26.3817,26.3215,26.3516,527000.0
2007-07-10 09:30:00,34.97,34.98,34.86,34.88,314400.0,26.284,26.2915,26.2013,26.2163,314400.0
2007-07-10 09:35:00,34.87,34.9,34.7,34.77,245400.0,26.2088,26.2313,26.081,26.1336,245400.0
2007-07-10 09:40:00,34.76,34.87,34.7,34.79,238500.0,26.1261,26.2088,26.081,26.1487,238500.0
2007-07-10 09:45:00,34.79,34.9,34.77,34.87,255500.0,26.1487,26.2313,26.1336,26.2088,255500.0
2007-07-10 09:50:00,34.86,34.88,34.8,34.86,191200.0,26.2013,26.2163,26.1562,26.2013,191200.0
2007-07-10 09:55:00,34.86,34.95,34.83,34.88,178800.0,26.2013,26.2689,26.1787,26.2163,178800.0
2007-07-10 10:00:00,34.89,34.89,34.77,34.81,210000.0,26.2238,26.2238,26.1336,26.1637,210000.0
2007-07-10 10:05:00,34.82,34.92,34.8,34.92,178400.0,26.1712,26.2464,26.1562,26.2464,178400.0
2007-07-10 10:10:00,34.92,35.03,34.91,35.03,213200.0,26.2464,26.329,26.2389,26.329,213200.0
2007-07-10 10:15:00,35.02,35.2,35.01,35.18,303100.0,26.3215,26.4568,26.314,26.4418,303100.0
2007-07-10 10:20:00,35.18,35.2,35.08,35.11,159100.0,26.4418,26.4568,26.3666,26.3892,159100.0
2007-07-10 10:25:00,35.11,35.17,35.08,35.09,243300.0,26.3892,26.4343,26.3666,26.3741,243300.0
2007-07-10 10:30:00,35.09,35.11,35.04,35.05,188100.0,26.3741,26.3892,26.3366,26.3441,188100.0
2007-07-10 10:35:00,35.04,35.06,34.99,35.05,134900.0,26.3366,26.3516,26.299,26.3441,134900.0
2007-07-10 10:40:00,35.05,35.1,35.02,35.05,102200.0,26.3441,26.3817,26.3215,26.3441,102200.0
2007-07-10 10:45:00,35.05,35.09,34.98,35.01,176300.0,26.3441,26.3741,26.2915,26.314,176300.0
2007-07-10 10:50:00,35.01,35.1,35.01,35.09,161700.0,26.314,26.3817,26.314,26.3741,161700.0
2007-07-10 10:55:00,35.09,35.18,35.09,35.16,148400.0,26.3741,26.4418,26.3741,26.4268,148400.0
2007-07-10 11:00:00,35.15,35.28,35.15,35.26,162700.0,26.4192,26.517,26.4192,26.5019,162700.0
2007-07-10 11:05:00,35.26,35.29,35.19,35.26,177500.0,26.5019,26.5245,26.4493,26.5019,177500.0
2007-07-10 11:10:00,35.27,35.27,35.16,35.25,175500.0,26.5094,26.5094,26.4268,26.4944,175500.0
2007-07-10 11:15:00,35.25,35.3,35.23,35.27,145100.0,26.4944,26.532,26.4794,26.5094,145100.0
2007-07-10 11:20:00,35.28,35.32,35.27,35.32,175500.0,26.517,26.547,26.5094,26.547,175500.0
2007-07-10 11:25:00,35.32,35.33,35.28,35.28,132300.0,26.547,26.5545,26.517,26.517,132300.0
2007-07-10 11:30:00,35.28,35.32,35.27,35.28,132900.0,26.517,26.547,26.5094,26.517,132900.0
2007-07-10 11:35:00,35.29,35.3,35.25,35.27,67800.0,26.5245,26.532,26.4944,26.5094,67800.0
2007-07-10 11:40:00,35.27,35.3,35.26,35.28,50000.0,26.5094,26.532,26.5019,26.517,50000.0
2007-07-10 11:45:00,35.28,35.31,35.25,35.25,120700.0,26.517,26.5395,26.4944,26.4944,120700.0
2007-07-10 11:50:00,35.25,35.27,35.24,35.24,47900.0,26.4944,26.5094,26.4869,26.4869,47900.0
2007-07-10 11:55:00,35.24,35.24,35.17,35.17,92400.0,26.4869,26.4869,26.4343,26.4343,92400.0
2007-07-10 12:00:00,35.17,35.24,35.14,35.14,164400.0,26.4343,26.4869,26.4117,26.4117,164400.0
2007-07-10 12:05:00,35.14,35.19,35.14,35.19,65900.0,26.4117,26.4493,26.4117,26.4493,65900.0
2007-07-10 12:10:00,35.19,35.22,35.12,35.15,112200.0,26.4493,26.4719,26.3967,26.4192,112200.0
2007-07-10 12:15:00,35.15,35.19,35.14,35.15,127500.0,26.4192,26.4493,26.4117,26.4192,127500.0
2007-07-10 12:20:00,35.15,35.19,35.13,35.16,53900.0,26.4192,26.4493,26.4042,26.4268,53900.0
2007-07-10 12:25:00,35.17,35.2,35.14,35.15,47400.0,26.4343,26.4568,26.4117,26.4192,47400.0
2007-07-10 12:30:00,35.15,35.18,35.14,35.17,27800.0,26.4192,26.4418,26.4117,26.4343,27800.0
2007-07-10 12:35:00,35.18,35.29,34.88,35.28,161500.0,26.4418,26.5245,26.2163,26.517,161500.0
2007-07-10 12:40:00,35.28,35.29,35.22,35.23,145000.0,26.517,26.5245,26.4719,26.4794,145000.0
2007-07-10 12:45:00,35.22,35.25,35.21,35.25,91000.0,26.4719,26.4944,26.4643,26.4944,91000.0
2007-07-10 12:50:00,35.26,35.28,35.24,35.28,54500.0,26.5019,26.517,26.4869,26.517,54500.0
2007-07-10 12:55:00,35.27,35.3,35.27,35.29,124900.0,26.5094,26.532,26.5094,26.5245,124900.0
2007-07-10 13:00:00,35.29,35.34,35.28,35.28,165900.0,26.5245,26.562,26.517,26.517,165900.0
2007-07-10 13:05:00,35.28,35.3,35.22,35.28,88000.0,26.517,26.532,26.4719,26.517,88000.0
2007-07-10 13:10:00,35.29,35.34,35.27,35.28,126900.0,26.5245,26.562,26.5094,26.517,126900.0
2007-07-10 13:15:00,35.28,35.29,35.19,35.26,169400.0,26.517,26.5245,26.4493,26.5019,169400.0
2007-07-10 13:20:00,35.26,35.26,35.16,35.22,157300.0,26.5019,26.5019,26.4268,26.4719,157300.0
2007-07-10 13:25:00,35.22,35.23,35.15,35.17,126900.0,26.4719,26.4794,26.4192,26.4343,126900.0
2007-07-10 13:30:00,35.17,35.25,35.16,35.24,93900.0,26.4343,26.4944,26.4268,26.4869,93900.0
2007-07-10 13:35:00,35.25,35.29,35.23,35.25,128700.0,26.4944,26.5245,26.4794,26.4944,128700.0
2007-07-10 13:40:00,35.25,35.26,35.2,35.22,62800.0,26.4944,26.5019,26.4568,26.4719,62800.0
2007-07-10 13:45:00,35.21,35.21,35.07,35.1,209200.0,26.4643,26.4643,26.3591,26.3817,209200.0
2007-07-10 13:50:00,35.09,35.15,35.01,35.14,208200.0,26.3741,26.4192,26.314,26.4117,208200.0
2007-07-10 13:55:00,35.13,35.13,35.06,35.1,135600.0,26.4042,26.4042,26.3516,26.3817,135600.0
2007-07-10 14:00:00,35.1,35.17,35.02,35.08,140400.0,26.3817,26.4343,26.3215,26.3666,140400.0
2007-07-10 14:05:00,35.09,35.13,35.03,35.04,129800.0,26.3741,26.4042,26.329,26.3366,129800.0
2007-07-10 14:10:00,35.04,35.1,35.03,35.04,87400.0,26.3366,26.3817,26.329,26.3366,87400.0
2007-07-10 14:15:00,35.05,35.16,35.02,35.15,97100.0,26.3441,26.4268,26.3215,26.4192,97100.0
2007-07-10 14:20:00,35.16,35.18,35.14,35.16,118500.0,26.4268,26.4418,26.4117,26.4268,118500.0
2007-07-10 14:25:00,35.17,35.17,35.1,35.13,67000.0,26.4343,26.4343,26.3817,26.4042,67000.0
2007-07-10 14:30:00,35.13,35.14,35.09,35.13,59300.0,26.4042,26.4117,26.3741,26.4042,59300.0
2007-07-10 14:35:00,35.14,35.17,35.11,35.12,72000.0,26.4117,26.4343,26.3892,26.3967,72000.0
2007-07-10 14:40:00,35.12,35.14,35.1,35.11,105100.0,26.3967,26.4117,26.3817,26.3892,105100.0
2007-07-10 14:45:00,35.11,35.15,35.04,35.06,198900.0,26.3892,26.4192,26.3366,26.3516,198900.0
2007-07-10 14:50:00,35.06,35.17,35.05,35.15,192900.0,26.3516,26.4343,26.3441,26.4192,192900.0
2007-07-10 14:55:00,35.15,35.16,35.11,35.13,112500.0,26.4192,26.4268,26.3892,26.4042,112500.0
2007-07-10 15:00:00,35.13,35.16,35.13,35.13,112800.0,26.4042,26.4268,26.4042,26.4042,112800.0
2007-07-10 15:05:00,35.13,35.14,35.06,35.1,95500.0,26.4042,26.4117,26.3516,26.3817,95500.0
2007-07-10 15:10:00,35.09,35.12,35.05,35.07,148300.0,26.3741,26.3967,26.3441,26.3591,148300.0
2007-07-10 15:15:00,35.08,35.17,35.06,35.11,196100.0,26.3666,26.4343,26.3516,26.3892,196100.0
2007-07-10 15:20:00,35.1,35.17,35.08,35.15,208100.0,26.3817,26.4343,26.3666,26.4192,208100.0
2007-07-10 15:25:00,35.15,35.18,35.12,35.14,307500.0,26.4192,26.4418,26.3967,26.4117,307500.0
2007-07-10 15:30:00,35.14,35.14,35.05,35.08,133300.0,26.4117,26.4117,26.3441,26.3666,133300.0
2007-07-10 15:35:00,35.08,35.11,34.97,34.97,186800.0,26.3666,26.3892,26.284,26.284,186800.0
2007-07-10 15:40:00,34.97,35.0,34.91,34.91,398800.0,26.284,26.3065,26.2389,26.2389,398800.0
2007-07-10 15:45:00,34.91,34.97,34.9,34.92,355800.0,26.2389,26.284,26.2313,26.2464,355800.0
2007-07-10 15:50:00,34.92,34.98,34.91,34.94,304400.0,26.2464,26.2915,26.2389,26.2614,304400.0
2007-07-10 15:55:00,34.95,35.0,34.91,34.94,435900.0,26.2689,26.3065,26.2389,26.2614,435900.0
2007-07-11 09:30:00,34.6,34.67,34.5,34.62,441900.0,26.0059,26.0585,25.9307,26.0209,441900.0
2007-07-11 09:35:00,34.62,34.64,34.44,34.48,454300.0,26.0209,26.0359,25.8856,25.9157,454300.0
2007-07-11 09:40:00,34.49,34.53,34.42,34.48,305300.0,25.9232,25.9532,25.8706,25.9157,305300.0
2007-07-11 09:45:00,34.48,34.59,34.47,34.56,156900.0,25.9157,25.9983,25.9081,25.9758,156900.0
2007-07-11 09:50:00,34.56,34.56,34.43,34.46,427500.0,25.9758,25.9758,25.8781,25.9006,427500.0
2007-07-11 09:55:00,34.46,34.55,34.43,34.51,237500.0,25.9006,25.9683,25.8781,25.9382,237500.0
2007-07-11 10:00:00,34.5,34.55,34.47,34.52,281800.0,25.9307,25.9683,25.9081,25.9457,281800.0
2007-07-11 10:05:00,34.52,34.53,34.44,34.49,249100.0,25.9457,25.9532,25.8856,25.9232,249100.0
2007-07-11 10:10:00,34.49,34.57,34.47,34.54,222000.0,25.9232,25.9833,25.9081,25.9608,222000.0
2007-07-11 10:15:00,34.54,34.58,34.52,34.57,174800.0,25.9608,25.9908,25.9457,25.9833,174800.0
2007-07-11 10:20:00,34.57,34.57,34.49,34.49,269100.0,25.9833,25.9833,25.9232,25.9232,269100.0
2007-07-11 10:25:00,34.49,34.54,34.43,34.47,386600.0,25.9232,25.9608,25.8781,25.9081,386600.0
2007-07-11 10:30:00,34.48,34.58,34.45,34.52,568800.0,25.9157,25.9908,25.8931,25.9457,568800.0
2007-07-11 10:35:00,34.53,34.6,34.52,34.54,341800.0,25.9532,26.0059,25.9457,25.9608,341800.0
2007-07-11 10:40:00,34.54,34.63,34.52,34.58,423300.0,25.9608,26.0284,25.9457,25.9908,423300.0
2007-07-11 10:45:00,34.58,34.63,34.55,34.55,254800.0,25.9908,26.0284,25.9683,25.9683,254800.0
2007-07-11 10:50:00,34.56,34.6,34.56,34.57,194700.0,25.9758,26.0059,25.9758,25.9833,194700.0
2007-07-11 10:55:00,34.57,34.6,34.55,34.59,263500.0,25.9833,26.0059,25.9683,25.9983,263500.0
2007-07-11 11:00:00,34.59,34.63,34.58,34.61,200500.0,25.9983,26.0284,25.9908,26.0134,200500.0
2007-07-11 11:05:00,34.61,34.65,34.57,34.63,221900.0,26.0134,26.0434,25.9833,26.0284,221900.0
2007-07-11 11:10:00,34.63,34.64,34.53,34.6,180000.0,26.0284,26.0359,25.9532,26.0059,180000.0
2007-07-11 11:15:00,34.6,34.6,34.56,34.59,58900.0,26.0059,26.0059,25.9758,25.9983,58900.0
2007-07-11 11:20:00,34.59,34.6,34.52,34.59,142500.0,25.9983,26.0059,25.9457,25.9983,142500.0
2007-07-11 11:25:00,34.59,34.6,34.54,34.55,85500.0,25.9983,26.0059,25.9608,25.9683,85500.0
2007-07-11 11:30:00,34.55,34.6,34.54,34.58,110500.0,25.9683,26.0059,25.9608,25.9908,110500.0
2007-07-11 11:35:00,34.59,34.6,34.55,34.59,83400.0,25.9983,26.0059,25.9683,25.9983,83400.0
2007-07-11 11:40:00,34.59,34.61,34.56,34.57,89900.0,25.9983,26.0134,25.9758,25.9833,89900.0
2007-07-11 11:45:00,34.56,34.58,34.55,34.56,60800.0,25.9758,25.9908,25.9683,25.9758,60800.0
2007-07-11 11:50:00,34.56,34.58,34.49,34.51,204700.0,25.9758,25.9908,25.9232,25.9382,204700.0
2007-07-11 11:55:00,34.52,34.54,34.48,34.53,140000.0,25.9457,25.9608,25.9157,25.9532,140000.0
2007-07-11 12:00:00,34.52,34.57,34.52,34.52,113700.0,25.9457,25.9833,25.9457,25.9457,113700.0
2007-07-11 12:05:00,34.51,34.56,34.5,34.55,135200.0,25.9382,25.9758,25.9307,25.9683,135200.0
2007-07-11 12:10:00,34.55,34.56,34.49,34.49,78400.0,25.9683,25.9758,25.9232,25.9232,78400.0
2007-07-11 12:15:00,34.5,34.53,34.39,34.4,203800.0,25.9307,25.9532,25.848,25.8555,203800.0
2007-07-11 12:20:00,34.4,34.48,34.39,34.43,222200.0,25.8555,25.9157,25.848,25.8781,222200.0
2007-07-11 12:25:00,34.43,34.46,34.43,34.44,98100.0,25.8781,25.9006,25.8781,25.8856,98100.0
2007-07-11 12:30:00,34.44,34.47,34.42,34.42,112300.0,25.8856,25.9081,25.8706,25.8706,112300.0
2007-07-11 12:35:00,34.42,34.44,34.4,34.4,64100.0,25.8706,25.8856,25.8555,25.8555,64100.0
2007-07-11 12:40:00,34.4,34.41,34.35,34.35,208400.0,25.8555,25.863,25.8179,25.8179,208400.0
2007-07-11 12:45:00,34.36,34.37,34.35,34.35,74200.0,25.8255,25.833,25.8179,25.8179,74200.0
2007-07-11 12:50:00,34.36,34.36,34.28,34.29,147500.0,25.8255,25.8255,25.7653,25.7729,147500.0
2007-07-11 12:55:00,34.3,34.4,34.29,34.39,182400.0,25.7804,25.8555,25.7729,25.848,182400.0
2007-07-11 13:00:00,34.4,34.48,34.39,34.42,199300.0,25.8555,25.9157,25.848,25.8706,199300.0
2007-07-11 13:05:00,34.43,34.46,34.42,34.44,83500.0,25.8781,25.9006,25.8706,25.8856,83500.0
2007-07-11 13:10:00,34.45,34.47,34.44,34.47,111800.0,25.8931,25.9081,25.8856,25.9081,111800.0
2007-07-11 13:15:00,34.47,34.48,34.46,34.47,86900.0,25.9081,25.9157,25.9006,25.9081,86900.0
2007-07-11 13:20:00,34.47,34.47,34.44,34.45,94100.0,25.9081,25.9081,25.8856,25.8931,94100.0
2007-07-11 13:25:00,34.45,34.47,34.44,34.47,69700.0,25.8931,25.9081,25.8856,25.9081,69700.0
2007-07-11 13:30:00,34.46,34.52,34.46,34.5,149200.0,25.9006,25.9457,25.9006,25.9307,149200.0
2007-07-11 13:35:00,34.49,34.53,34.44,34.5,115100.0,25.9232,25.9532,25.8856,25.9307,115100.0
2007-07-11 13:40:00,34.5,34.52,34.48,34.5,34900.0,25.9307,25.9457,25.9157,25.9307,34900.0
2007-07-11 13:45:00,34.49,34.51,34.46,34.46,124900.0,25.9232,25.9382,25.9006,25.9006,124900.0
2007-07-11 13:50:00,34.47,34.49,34.39,34.45,158200.0,25.9081,25.9232,25.848,25.8931,158200.0
2007-07-11 13:55:00,34.46,34.46,34.35,34.36,130500.0,25.9006,25.9006,25.8179,25.8255,130500.0
2007-07-11 14:00:00,34.35,34.44,34.33,34.38,130300.0,25.8179,25.8856,25.8029,25.8405,130300.0
2007-07-11 14:05:00,34.38,34.39,34.32,34.38,159100.0,25.8405,25.848,25.7954,25.8405,159100.0
2007-07-11 14:10:00,34.38,34.39,34.32,34.33,142000.0,25.8405,25.848,25.7954,25.8029,142000.0
2007-07-11 14:15:00,34.33,34.35,34.3,34.33,132300.0,25.8029,25.8179,25.7804,25.8029,132300.0
2007-07-11 14:20:00,34.34,34.36,34.3,34.31,88900.0,25.8104,25.8255,25.7804,25.7879,88900.0
2007-07-11 14:25:00,34.3,34.35,34.3,34.33,121900.0,25.7804,25.8179,25.7804,25.8029,121900.0
2007-07-11 14:30:00,34.32,34.36,34.29,34.36,170400.0,25.7954,25.8255,25.7729,25.8255,170400.0
2007-07-11 14:35:00,34.36,34.39,34.34,34.37,131300.0,25.8255,25.848,25.8104,25.833,131300.0
2007-07-11 14:40:00,34.37,34.38,34.3,34.34,185300.0,25.833,25.8405,25.7804,25.8104,185300.0
2007-07-11 14:45:00,34.33,34.36,34.31,34.32,76100.0,25.8029,25.8255,25.7879,25.7954,76100.0
2007-07-11 14:50:00,34.32,34.34,34.26,34.27,144800.0,25.7954,25.8104,25.7503,25.7578,144800.0
2007-07-11 14:55:00,34.26,34.3,34.24,34.27,144300.0,25.7503,25.7804,25.7353,25.7578,144300.0
2007-07-11 15:00:00,34.28,34.28,34.21,34.25,198000.0,25.7653,25.7653,25.7127,25.7428,198000.0
2007-07-11 15:05:00,34.26,34.27,34.21,34.23,154300.0,25.7503,25.7578,25.7127,25.7278,154300.0
2007-07-11 15:10:00,34.23,34.24,34.21,34.21,116000.0,25.7278,25.7353,25.7127,25.7127,116000.0
2007-07-11 15:15:00,34.21,34.22,34.17,34.2,219000.0,25.7127,25.7202,25.6827,25.7052,219000.0
2007-07-11 15:20:00,34.2,34.2,34.17,34.19,228300.0,25.7052,25.7052,25.6827,25.6977,228300.0
2007-07-11 15:25:00,34.19,34.25,34.18,34.2,353800.0,25.6977,25.7428,25.6902,25.7052,353800.0
2007-07-11 15:30:00,34.21,34.24,34.19,34.22,238600.0,25.7127,25.7353,25.6977,25.7202,238600.0
2007-07-11 15:35:00,34.21,34.22,34.16,34.17,204900.0,25.7127,25.7202,25.6751,25.6827,204900.0
2007-07-11 15:40:00,34.17,34.27,34.16,34.27,399500.0,25.6827,25.7578,25.6751,25.7578,399500.0
2007-07-11 15:45:00,34.27,34.36,34.24,34.32,493600.0,25.7578,25.8255,25.7353,25.7954,493600.0
2007-07-11 15:50:00,34.31,34.41,34.31,34.4,625500.0,25.7879,25.863,25.7879,25.8555,625500.0
2007-07-11 15:55:00,34.4,34.48,34.39,34.45,872500.0,25.8555,25.9157,25.848,25.8931,872500.0
2007-07-12 09:30:00,34.75,34.82,34.65,34.82,412600.0,26.1186,26.1712,26.0434,26.1712,412600.0
2007-07-12 09:35:00,34.82,34.83,34.77,34.82,228200.0,26.1712,26.1787,26.1336,26.1712,228200.0
2007-07-12 09:40:00,34.83,35.03,34.81,35.01,484800.0,26.1787,26.329,26.1637,26.314,484800.0
2007-07-12 09:45:00,35.01,35.05,35.0,35.03,230800.0,26.314,26.3441,26.3065,26.329,230800.0
2007-07-12 09:50:00,35.03,35.04,34.84,34.84,337700.0,26.329,26.3366,26.1862,26.1862,337700.0
2007-07-12 09:55:00,34.85,34.87,34.8,34.83,352100.0,26.1938,26.2088,26.1562,26.1787,352100.0
2007-07-12 10:00:00,34.84,34.86,34.78,34.78,220800.0,26.1862,26.2013,26.1411,26.1411,220800.0
2007-07-12 10:05:00,34.78,34.8,34.75,34.75,181800.0,26.1411,26.1562,26.1186,26.1186,181800.0
2007-07-12 10:10:00,34.76,34.79,34.74,34.77,314400.0,26.1261,26.1487,26.1111,26.1336,314400.0
2007-07-12 10:15:00,34.77,34.81,34.76,34.78,265700.0,26.1336,26.1637,26.1261,26.1411,265700.0
2007-07-12 10:20:00,34.78,34.8,34.75,34.77,269900.0,26.1411,26.1562,26.1186,26.1336,269900.0
2007-07-12 10:25:00,34.77,34.8,34.76,34.77,191400.0,26.1336,26.1562,26.1261,26.1336,191400.0
2007-07-12 10:30:00,34.78,34.83,34.67,34.67,663000.0,26.1411,26.1787,26.0585,26.0585,663000.0
2007-07-12 10:35:00,34.69,34.74,34.65,34.71,454800.0,26.0735,26.1111,26.0434,26.0885,454800.0
2007-07-12 10:40:00,34.71,34.89,34.71,34.89,214500.0,26.0885,26.2238,26.0885,26.2238,214500.0
2007-07-12 10:45:00,34.89,34.98,34.81,34.96,318400.0,26.2238,26.2915,26.1637,26.2764,318400.0
2007-07-12 10:50:00,34.96,34.97,34.92,34.96,289500.0,26.2764,26.284,26.2464,26.2764,289500.0
2007-07-12 10:55:00,34.96,35.04,34.96,35.02,286200.0,26.2764,26.3366,26.2764,26.3215,286200.0
2007-07-12 11:00:00,35.02,35.04,34.86,34.88,250100.0,26.3215,26.3366,26.2013,26.2163,250100.0
2007-07-12 11:05:00,34.88,34.92,34.82,34.82,193800.0,26.2163,26.2464,26.1712,26.1712,193800.0
2007-07-12 11:10:00,34.83,34.85,34.74,34.77,235700.0,26.1787,26.1938,26.1111,26.1336,235700.0
2007-07-12 11:15:00,34.77,34.86,34.74,34.85,256600.0,26.1336,26.2013,26.1111,26.1938,256600.0
2007-07-12 11:20:00,34.86,34.86,34.8,34.85,429000.0,26.2013,26.2013,26.1562,26.1938,429000.0
2007-07-12 11:25:00,34.85,34.92,34.84,34.92,274800.0,26.1938,26.2464,26.1862,26.2464,274800.0
2007-07-12 11:30:00,34.91,34.94,34.42,34.89,178400.0,26.2389,26.2614,25.8706,26.2238,178400.0
2007-07-12 11:35:00,34.89,34.9,34.81,34.83,146300.0,26.2238,26.2313,26.1637,26.1787,146300.0
2007-07-12 11:40:00,34.83,34.86,34.78,34.8,227400.0,26.1787,26.2013,26.1411,26.1562,227400.0
2007-07-12 11:45:00,34.79,34.8,34.74,34.77,176100.0,26.1487,26.1562,26.1111,26.1336,176100.0
2007-07-12 11:50:00,34.77,34.78,34.59,34.62,320000.0,26.1336,26.1411,25.9983,26.0209,320000.0
2007-07-12 11:55:00,34.62,34.66,34.59,34.64,127800.0,26.0209,26.0509,25.9983,26.0359,127800.0
2007-07-12 12:00:00,34.64,34.8,34.64,34.74,186300.0,26.0359,26.1562,26.0359,26.1111,186300.0
2007-07-12 12:05:00,34.74,34.75,34.5,34.57,378300.0,26.1111,26.1186,25.9307,25.9833,378300.0
2007-07-12 12:10:00,34.57,34.74,34.56,34.65,212400.0,25.9833,26.1111,25.9758,26.0434,212400.0
2007-07-12 12:15:00,34.65,34.73,34.64,34.72,175200.0,26.0434,26.1036,26.0359,26.096,175200.0
2007-07-12 12:20:00,34.72,34.72,34.64,34.65,129800.0,26.096,26.096,26.0359,26.0434,129800.0
2007-07-12 12:25:00,34.65,34.71,34.65,34.7,95100.0,26.0434,26.0885,26.0434,26.081,95100.0
2007-07-12 12:30:00,34.69,34.75,34.66,34.73,121700.0,26.0735,26.1186,26.0509,26.1036,121700.0
2007-07-12 12:35:00,34.74,34.77,34.7,34.72,218200.0,26.1111,26.1336,26.081,26.096,218200.0
2007-07-12 12:40:00,34.73,34.73,34.69,34.73,116100.0,26.1036,26.1036,26.0735,26.1036,116100.0
2007-07-12 12:45:00,34.73,34.73,34.69,34.73,103900.0,26.1036,26.1036,26.0735,26.1036,103900.0
2007-07-12 12:50:00,34.73,34.84,34.73,34.82,215700.0,26.1036,26.1862,26.1036,26.1712,215700.0
2007-07-12 12:55:00,34.81,34.81,34.73,34.73,126300.0,26.1637,26.1637,26.1036,26.1036,126300.0
2007-07-12 13:00:00,34.73,34.81,34.73,34.73,92200.0,26.1036,26.1637,26.1036,26.1036,92200.0
2007-07-12 13:05:00,34.73,34.79,34.72,34.75,104400.0,26.1036,26.1487,26.096,26.1186,104400.0
2007-07-12 13:10:00,34.76,34.79,34.75,34.77,65400.0,26.1261,26.1487,26.1186,26.1336,65400.0
2007-07-12 13:15:00,34.78,34.84,34.75,34.77,2156200.0,26.1411,26.1862,26.1186,26.1336,2156200.0
2007-07-12 13:20:00,34.77,34.8,34.76,34.79,50600.0,26.1336,26.1562,26.1261,26.1487,50600.0
2007-07-12 13:25:00,34.79,34.87,34.78,34.85,119300.0,26.1487,26.2088,26.1411,26.1938,119300.0
2007-07-12 13:30:00,34.86,34.86,34.78,34.79,157100.0,26.2013,26.2013,26.1411,26.1487,157100.0
2007-07-12 13:35:00,34.8,34.82,34.8,34.81,76200.0,26.1562,26.1712,26.1562,26.1637,76200.0
2007-07-12 13:40:00,34.82,34.87,34.82,34.84,108500.0,26.1712,26.2088,26.1712,26.1862,108500.0
2007-07-12 13:45:00,34.85,34.86,34.8,34.81,73300.0,26.1938,26.2013,26.1562,26.1637,73300.0
2007-07-12 13:50:00,34.81,34.82,34.8,34.8,71700.0,26.1637,26.1712,26.1562,26.1562,71700.0
2007-07-12 13:55:00,34.79,34.8,34.77,34.79,64000.0,26.1487,26.1562,26.1336,26.1487,64000.0
2007-07-12 14:00:00,34.79,34.84,34.75,34.75,119800.0,26.1487,26.1862,26.1186,26.1186,119800.0
2007-07-12 14:05:00,34.75,34.82,34.73,34.82,136300.0,26.1186,26.1712,26.1036,26.1712,136300.0
2007-07-12 14:10:00,34.82,34.84,34.76,34.77,109300.0,26.1712,26.1862,26.1261,26.1336,109300.0
2007-07-12 14:15:00,34.77,34.79,34.73,34.74,119600.0,26.1336,26.1487,26.1036,26.1111,119600.0
2007-07-12 14:20:00,34.73,34.78,34.73,34.75,85400.0,26.1036,26.1411,26.1036,26.1186,85400.0
2007-07-12 14:25:00,34.75,34.83,34.75,34.82,100700.0,26.1186,26.1787,26.1186,26.1712,100700.0
2007-07-12 14:30:00,34.82,34.84,34.81,34.82,79300.0,26.1712,26.1862,26.1637,26.1712,79300.0
2007-07-12 14:35:00,34.82,34.83,34.8,34.82,87500.0,26.1712,26.1787,26.1562,26.1712,87500.0
2007-07-12 14:40:00,34.82,34.85,34.81,34.84,358800.0,26.1712,26.1938,26.1637,26.1862,358800.0
2007-07-12 14:45:00,34.84,34.89,34.83,34.88,141500.0,26.1862,26.2238,26.1787,26.2163,141500.0
2007-07-12 14:50:00,34.88,34.92,34.88,34.89,213300.0,26.2163,26.2464,26.2163,26.2238,213300.0
2007-07-12 14:55:00,34.9,34.91,34.87,34.9,132800.0,26.2313,26.2389,26.2088,26.2313,132800.0
2007-07-12 15:00:00,34.9,34.95,34.87,34.89,118900.0,26.2313,26.2689,26.2088,26.2238,118900.0
2007-07-12 15:05:00,34.89,34.9,34.85,34.9,287000.0,26.2238,26.2313,26.1938,26.2313,287000.0
2007-07-12 15:10:00,34.9,34.93,34.88,34.9,251700.0,26.2313,26.2539,26.2163,26.2313,251700.0
2007-07-12 15:15:00,34.9,34.92,34.86,34.86,222300.0,26.2313,26.2464,26.2013,26.2013,222300.0
2007-07-12 15:20:00,34.86,34.9,34.86,34.89,57300.0,26.2013,26.2313,26.2013,26.2238,57300.0
2007-07-12 15:25:00,34.89,34.94,34.88,34.93,152800.0,26.2238,26.2614,26.2163,26.2539,152800.0
2007-07-12 15:30:00,34.94,35.0,34.93,34.97,385100.0,26.2614,26.3065,26.2539,26.284,385100.0
2007-07-12 15:35:00,34.96,35.03,34.94,34.97,334600.0,26.2764,26.329,26.2614,26.284,334600.0
2007-07-12 15:40:00,34.96,35.02,34.96,34.98,298400.0,26.2764,26.3215,26.2764,26.2915,298400.0
2007-07-12 15:45:00,34.98,34.99,34.94,34.97,256200.0,26.2915,26.299,26.2614,26.284,256200.0
2007-07-12 15:50:00,34.97,35.0,34.97,34.98,264300.0,26.284,26.3065,26.284,26.2915,264300.0
2007-07-12 15:55:00,34.98,35.02,34.97,35.02,408000.0,26.2915,26.3215,26.284,26.3215,408000.0
2007-07-13 09:30:00,34.82,35.05,34.82,34.89,653600.0,26.1712,26.3441,26.1712,26.2238,653600.0
2007-07-13 09:35:00,34.89,35.13,34.8,35.12,497900.0,26.2238,26.4042,26.1562,26.3967,497900.0
2007-07-13 09:40:00,35.12,35.43,35.07,35.38,641000.0,26.3967,26.6297,26.3591,26.5921,641000.0
2007-07-13 09:45:00,35.38,35.55,35.03,35.49,604600.0,26.5921,26.7199,26.329,26.6748,604600.0
2007-07-13 09:50:00,35.48,35.56,35.25,35.49,835500.0,26.6673,26.7274,26.4944,26.6748,835500.0
2007-07-13 09:55:00,35.48,35.5,35.46,35.49,499700.0,26.6673,26.6823,26.6522,26.6748,499700.0
2007-07-13 10:00:00,35.49,35.51,35.44,35.44,680400.0,26.6748,26.6898,26.6372,26.6372,680400.0
2007-07-13 10:05:00,35.44,35.51,35.4,35.51,314100.0,26.6372,26.6898,26.6071,26.6898,314100.0
2007-07-13 10:10:00,35.51,35.57,35.36,35.5,676800.0,26.6898,26.7349,26.5771,26.6823,676800.0
2007-07-13 10:15:00,35.5,35.53,35.26,35.32,516600.0,26.6823,26.7049,26.5019,26.547,516600.0
2007-07-13 10:20:00,35.32,35.44,35.32,35.42,227300.0,26.547,26.6372,26.547,26.6222,227300.0
2007-07-13 10:25:00,35.42,35.47,35.4,35.46,161300.0,26.6222,26.6598,26.6071,26.6522,161300.0
2007-07-13 10:30:00,35.46,35.46,35.39,35.42,215700.0,26.6522,26.6522,26.5996,26.6222,215700.0
2007-07-13 10:35:00,35.41,35.43,35.34,35.36,226400.0,26.6147,26.6297,26.562,26.5771,226400.0
2007-07-13 10:40:00,35.35,35.46,35.35,35.44,355900.0,26.5696,26.6522,26.5696,26.6372,355900.0
2007-07-13 10:45:00,35.44,35.52,35.44,35.48,294900.0,26.6372,26.6973,26.6372,26.6673,294900.0
2007-07-13 10:50:00,35.5,35.53,35.45,35.51,237700.0,26.6823,26.7049,26.6447,26.6898,237700.0
2007-07-13 10:55:00,35.51,35.6,35.51,35.59,291700.0,26.6898,26.7575,26.6898,26.75,291700.0
2007-07-13 11:00:00,35.59,35.61,35.55,35.61,419800.0,26.75,26.765,26.7199,26.765,419800.0
2007-07-13 11:05:00,35.61,35.63,35.56,35.61,773200.0,26.765,26.78,26.7274,26.765,773200.0
2007-07-13 11:10:00,35.6,35.67,35.6,35.63,293400.0,26.7575,26.8101,26.7575,26.78,293400.0
2007-07-13 11:15:00,35.62,35.65,35.6,35.64,165800.0,26.7725,26.795,26.7575,26.7875,165800.0
2007-07-13 11:20:00,35.64,35.68,35.64,35.65,199100.0,26.7875,26.8176,26.7875,26.795,199100.0
2007-07-13 11:25:00,35.65,35.66,35.57,35.59,163800.0,26.795,26.8026,26.7349,26.75,163800.0
2007-07-13 11:30:00,35.59,35.63,35.55,35.59,317300.0,26.75,26.78,26.7199,26.75,317300.0
2007-07-13 11:35:00,35.58,35.62,35.57,35.62,140900.0,26.7424,26.7725,26.7349,26.7725,140900.0
2007-07-13 11:40:00,35.61,35.65,35.6,35.62,146100.0,26.765,26.795,26.7575,26.7725,146100.0
2007-07-13 11:45:00,35.61,35.62,35.54,35.6,188900.0,26.765,26.7725,26.7124,26.7575,188900.0
2007-07-13 11:50:00,35.6,35.62,35.55,35.58,146500.0,26.7575,26.7725,26.7199,26.7424,146500.0
2007-07-13 11:55:00,35.58,35.6,35.53,35.53,100300.0,26.7424,26.7575,26.7049,26.7049,100300.0
2007-07-13 12:00:00,35.53,35.62,35.53,35.62,106000.0,26.7049,26.7725,26.7049,26.7725,106000.0
2007-07-13 12:05:00,35.61,35.62,35.6,35.61,57900.0,26.765,26.7725,26.7575,26.765,57900.0
2007-07-13 12:10:00,35.61,35.61,35.58,35.6,432300.0,26.765,26.765,26.7424,26.7575,432300.0
2007-07-13 12:15:00,35.6,35.61,35.57,35.57,155300.0,26.7575,26.765,26.7349,26.7349,155300.0
2007-07-13 12:20:00,35.57,35.61,35.51,35.51,227400.0,26.7349,26.765,26.6898,26.6898,227400.0
2007-07-13 12:25:00,35.52,35.56,35.49,35.5,245300.0,26.6973,26.7274,26.6748,26.6823,245300.0
2007-07-13 12:30:00,35.51,35.51,35.39,35.4,206100.0,26.6898,26.6898,26.5996,26.6071,206100.0
2007-07-13 12:35:00,35.39,35.41,35.37,35.38,179900.0,26.5996,26.6147,26.5846,26.5921,179900.0
2007-07-13 12:40:00,35.38,35.45,35.37,35.44,201900.0,26.5921,26.6447,26.5846,26.6372,201900.0
2007-07-13 12:45:00,35.44,35.49,35.43,35.49,148700.0,26.6372,26.6748,26.6297,26.6748,148700.0
2007-07-13 12:50:00,35.49,35.51,35.47,35.49,185900.0,26.6748,26.6898,26.6598,26.6748,185900.0
2007-07-13 12:55:00,35.49,35.53,35.49,35.51,130900.0,26.6748,26.7049,26.6748,26.6898,130900.0
2007-07-13 13:00:00,35.52,35.53,35.51,35.52,174000.0,26.6973,26.7049,26.6898,26.6973,174000.0
2007-07-13 13:05:00,35.52,35.58,35.52,35.56,172100.0,26.6973,26.7424,26.6973,26.7274,172100.0
2007-07-13 13:10:00,35.57,35.59,35.55,35.56,78000.0,26.7349,26.75,26.7199,26.7274,78000.0
2007-07-13 13:15:00,35.55,35.56,35.52,35.52,108100.0,26.7199,26.7274,26.6973,26.6973,108100.0
2007-07-13 13:20:00,35.52,35.53,35.48,35.51,115900.0,26.6973,26.7049,26.6673,26.6898,115900.0
2007-07-13 13:25:00,35.5,35.54,35.48,35.5,230600.0,26.6823,26.7124,26.6673,26.6823,230600.0
2007-07-13 13:30:00,35.49,35.52,35.48,35.5,76500.0,26.6748,26.6973,26.6673,26.6823,76500.0
2007-07-13 13:35:00,35.5,35.5,35.48,35.49,59700.0,26.6823,26.6823,26.6673,26.6748,59700.0
2007-07-13 13:40:00,35.48,35.49,35.44,35.49,122800.0,26.6673,26.6748,26.6372,26.6748,122800.0
2007-07-13 13:45:00,35.49,35.5,35.48,35.49,68800.0,26.6748,26.6823,26.6673,26.6748,68800.0
2007-07-13 13:50:00,35.5,35.52,35.48,35.48,103200.0,26.6823,26.6973,26.6673,26.6673,103200.0
2007-07-13 13:55:00,35.48,35.5,35.46,35.5,85500.0,26.6673,26.6823,26.6522,26.6823,85500.0
2007-07-13 14:00:00,35.5,35.5,35.48,35.49,104600.0,26.6823,26.6823,26.6673,26.6748,104600.0
2007-07-13 14:05:00,35.49,35.5,35.48,35.49,140200.0,26.6748,26.6823,26.6673,26.6748,140200.0
2007-07-13 14:10:00,35.49,35.52,35.47,35.48,179000.0,26.6748,26.6973,26.6598,26.6673,179000.0
2007-07-13 14:15:00,35.48,35.51,35.46,35.5,94100.0,26.6673,26.6898,26.6522,26.6823,94100.0
2007-07-13 14:20:00,35.5,35.53,35.48,35.51,126100.0,26.6823,26.7049,26.6673,26.6898,126100.0
2007-07-13 14:25:00,35.52,35.54,35.48,35.52,171900.0,26.6973,26.7124,26.6673,26.6973,171900.0
2007-07-13 14:30:00,35.52,35.59,35.49,35.57,190500.0,26.6973,26.75,26.6748,26.7349,190500.0
2007-07-13 14:35:00,35.57,35.6,35.56,35.6,177100.0,26.7349,26.7575,26.7274,26.7575,177100.0
2007-07-13 14:40:00,35.6,35.63,35.6,35.63,96800.0,26.7575,26.78,26.7575,26.78,96800.0
2007-07-13 14:45:00,35.63,35.64,35.58,35.61,198100.0,26.78,26.7875,26.7424,26.765,198100.0
2007-07-13 14:50:00,35.61,35.68,35.61,35.67,151200.0,26.765,26.8176,26.765,26.8101,151200.0
2007-07-13 14:55:00,35.67,35.67,35.64,35.66,115300.0,26.8101,26.8101,26.7875,26.8026,115300.0
2007-07-13 15:00:00,35.66,35.67,35.6,35.6,125000.0,26.8026,26.8101,26.7575,26.7575,125000.0
2007-07-13 15:05:00,35.61,35.64,35.58,35.61,172800.0,26.765,26.7875,26.7424,26.765,172800.0
2007-07-13 15:10:00,35.6,35.61,35.55,35.61,139200.0,26.7575,26.765,26.7199,26.765,139200.0
2007-07-13 15:15:00,35.61,35.65,35.6,35.63,169600.0,26.765,26.795,26.7575,26.78,169600.0
2007-07-13 15:20:00,35.63,35.64,35.6,35.62,146900.0,26.78,26.7875,26.7575,26.7725,146900.0
2007-07-13 15:25:00,35.62,35.63,35.55,35.57,220600.0,26.7725,26.78,26.7199,26.7349,220600.0
2007-07-13 15:30:00,35.56,35.58,35.51,35.51,154900.0,26.7274,26.7424,26.6898,26.6898,154900.0
2007-07-13 15:35:00,35.52,35.53,35.49,35.52,303200.0,26.6973,26.7049,26.6748,26.6973,303200.0
2007-07-13 15:40:00,35.52,35.54,35.51,35.53,166300.0,26.6973,26.7124,26.6898,26.7049,166300.0
2007-07-13 15:45:00,35.53,35.57,35.51,35.52,452000.0,26.7049,26.7349,26.6898,26.6973,452000.0
2007-07-13 15:50:00,35.51,35.55,35.49,35.5,370900.0,26.6898,26.7199,26.6748,26.6823,370900.0
2007-07-13 15:55:00,35.5,35.51,35.45,35.48,382000.0,26.6823,26.6898,26.6447,26.6673,382000.0
2007-07-16 09:30:00,35.51,35.53,35.48,35.52,179800.0,26.6898,26.7049,26.6673,26.6973,179800.0
2007-07-16 09:35:00,35.51,35.53,35.49,35.5,144500.0,26.6898,26.7049,26.6748,26.6823,144500.0
2007-07-16 09:40:00,35.5,35.63,35.48,35.63,151200.0,26.6823,26.78,26.6673,26.78,151200.0
2007-07-16 09:45:00,35.63,35.64,35.49,35.49,192400.0,26.78,26.7875,26.6748,26.6748,192400.0
2007-07-16 09:50:00,35.49,35.56,35.32,35.36,261700.0,26.6748,26.7274,26.547,26.5771,261700.0
2007-07-16 09:55:00,35.36,35.51,35.33,35.5,163600.0,26.5771,26.6898,26.5545,26.6823,163600.0
2007-07-16 10:00:00,35.5,35.52,35.32,35.44,478300.0,26.6823,26.6973,26.547,26.6372,478300.0
2007-07-16 10:05:00,35.44,35.55,35.38,35.54,382600.0,26.6372,26.7199,26.5921,26.7124,382600.0
2007-07-16 10:10:00,35.53,35.56,35.41,35.44,142300.0,26.7049,26.7274,26.6147,26.6372,142300.0
2007-07-16 10:15:00,35.43,35.6,35.43,35.6,140500.0,26.6297,26.7575,26.6297,26.7575,140500.0
2007-07-16 10:20:00,35.59,35.64,35.55,35.58,129600.0,26.75,26.7875,26.7199,26.7424,129600.0
2007-07-16 10:25:00,35.58,35.62,35.57,35.62,87000.0,26.7424,26.7725,26.7349,26.7725,87000.0
2007-07-16 10:30:00,35.61,35.65,35.59,35.6,116600.0,26.765,26.795,26.75,26.7575,116600.0
2007-07-16 10:35:00,35.6,35.63,35.56,35.59,135500.0,26.7575,26.78,26.7274,26.75,135500.0
2007-07-16 10:40:00,35.59,35.6,35.56,35.59,131400.0,26.75,26.7575,26.7274,26.75,131400.0
2007-07-16 10:45:00,35.59,35.62,35.59,35.6,97400.0,26.75,26.7725,26.75,26.7575,97400.0
2007-07-16 10:50:00,35.59,35.6,35.49,35.5,231700.0,26.75,26.7575,26.6748,26.6823,231700.0
2007-07-16 10:55:00,35.5,35.52,35.38,35.43,245900.0,26.6823,26.6973,26.5921,26.6297,245900.0
2007-07-16 11:00:00,35.43,35.44,35.35,35.42,181600.0,26.6297,26.6372,26.5696,26.6222,181600.0
2007-07-16 11:05:00,35.42,35.45,35.33,35.33,186900.0,26.6222,26.6447,26.5545,26.5545,186900.0
2007-07-16 11:10:00,35.34,35.45,35.32,35.42,254900.0,26.562,26.6447,26.547,26.6222,254900.0
2007-07-16 11:15:00,35.43,35.47,35.39,35.45,105200.0,26.6297,26.6598,26.5996,26.6447,105200.0
2007-07-16 11:20:00,35.45,35.46,35.43,35.45,99700.0,26.6447,26.6522,26.6297,26.6447,99700.0
2007-07-16 11:25:00,35.45,35.57,35.45,35.55,187800.0,26.6447,26.7349,26.6447,26.7199,187800.0
2007-07-16 11:30:00,35.54,35.65,35.52,35.62,533400.0,26.7124,26.795,26.6973,26.7725,533400.0
2007-07-16 11:35:00,35.62,35.67,35.6,35.64,245800.0,26.7725,26.8101,26.7575,26.7875,245800.0
2007-07-16 11:40:00,35.64,35.65,35.58,35.62,80100.0,26.7875,26.795,26.7424,26.7725,80100.0
2007-07-16 11:45:00,35.62,35.63,35.59,35.59,57300.0,26.7725,26.78,26.75,26.75,57300.0
2007-07-16 11:50:00,35.59,35.63,35.57,35.62,80200.0,26.75,26.78,26.7349,26.7725,80200.0
2007-07-16 11:55:00,35.62,35.62,35.59,35.6,33000.0,26.7725,26.7725,26.75,26.7575,33000.0
2007-07-16 12:00:00,35.6,35.61,35.56,35.57,62400.0,26.7575,26.765,26.7274,26.7349,62400.0
2007-07-16 12:05:00,35.57,35.57,35.46,35.46,140400.0,26.7349,26.7349,26.6522,26.6522,140400.0
2007-07-16 12:10:00,35.46,35.47,35.4,35.47,211200.0,26.6522,26.6598,26.6071,26.6598,211200.0
2007-07-16 12:15:00,35.46,35.48,35.39,35.41,181800.0,26.6522,26.6673,26.5996,26.6147,181800.0
2007-07-16 12:20:00,35.4,35.45,35.39,35.4,125400.0,26.6071,26.6447,26.5996,26.6071,125400.0
2007-07-16 12:25:00,35.4,35.41,35.33,35.4,151100.0,26.6071,26.6147,26.5545,26.6071,151100.0
2007-07-16 12:30:00,35.41,35.42,35.36,35.36,95400.0,26.6147,26.6222,26.5771,26.5771,95400.0
2007-07-16 12:35:00,35.36,35.42,35.36,35.41,104400.0,26.5771,26.6222,26.5771,26.6147,104400.0
2007-07-16 12:40:00,35.42,35.47,35.4,35.47,101500.0,26.6222,26.6598,26.6071,26.6598,101500.0
2007-07-16 12:45:00,35.47,35.54,35.47,35.51,123300.0,26.6598,26.7124,26.6598,26.6898,123300.0
2007-07-16 12:50:00,35.52,35.52,35.47,35.5,88600.0,26.6973,26.6973,26.6598,26.6823,88600.0
2007-07-16 12:55:00,35.5,35.54,35.47,35.47,93600.0,26.6823,26.7124,26.6598,26.6598,93600.0
2007-07-16 13:00:00,35.47,35.48,35.39,35.42,115000.0,26.6598,26.6673,26.5996,26.6222,115000.0
2007-07-16 13:05:00,35.42,35.43,35.3,35.36,195700.0,26.6222,26.6297,26.532,26.5771,195700.0
2007-07-16 13:10:00,35.36,35.36,35.26,35.29,164500.0,26.5771,26.5771,26.5019,26.5245,164500.0
2007-07-16 13:15:00,35.28,35.29,35.13,35.19,226200.0,26.517,26.5245,26.4042,26.4493,226200.0
2007-07-16 13:20:00,35.19,35.27,35.17,35.27,288500.0,26.4493,26.5094,26.4343,26.5094,288500.0
2007-07-16 13:25:00,35.28,35.28,35.21,35.22,85000.0,26.517,26.517,26.4643,26.4719,85000.0
2007-07-16 13:30:00,35.22,35.22,35.06,35.07,239200.0,26.4719,26.4719,26.3516,26.3591,239200.0
2007-07-16 13:35:00,35.06,35.11,35.02,35.09,163300.0,26.3516,26.3892,26.3215,26.3741,163300.0
2007-07-16 13:40:00,35.09,35.12,35.04,35.07,133800.0,26.3741,26.3967,26.3366,26.3591,133800.0
2007-07-16 13:45:00,35.08,35.13,35.07,35.13,103500.0,26.3666,26.4042,26.3591,26.4042,103500.0
2007-07-16 13:50:00,35.13,35.14,35.04,35.05,132300.0,26.4042,26.4117,26.3366,26.3441,132300.0
2007-07-16 13:55:00,35.05,35.06,35.01,35.02,118400.0,26.3441,26.3516,26.314,26.3215,118400.0
2007-07-16 14:00:00,35.02,35.03,34.93,34.93,185400.0,26.3215,26.329,26.2539,26.2539,185400.0
2007-07-16 14:05:00,34.93,35.46,34.92,35.1,280300.0,26.2539,26.6522,26.2464,26.3817,280300.0
2007-07-16 14:10:00,35.1,35.17,35.09,35.17,161100.0,26.3817,26.4343,26.3741,26.4343,161100.0
2007-07-16 14:15:00,35.17,35.21,35.15,35.17,181300.0,26.4343,26.4643,26.4192,26.4343,181300.0
2007-07-16 14:20:00,35.17,35.25,35.15,35.23,207700.0,26.4343,26.4944,26.4192,26.4794,207700.0
2007-07-16 14:25:00,35.23,35.35,35.23,35.29,230800.0,26.4794,26.5696,26.4794,26.5245,230800.0
2007-07-16 14:30:00,35.29,35.31,35.26,35.27,135700.0,26.5245,26.5395,26.5019,26.5094,135700.0
2007-07-16 14:35:00,35.27,35.29,35.26,35.28,115300.0,26.5094,26.5245,26.5019,26.517,115300.0
2007-07-16 14:40:00,35.28,35.36,35.28,35.34,283800.0,26.517,26.5771,26.517,26.562,283800.0
2007-07-16 14:45:00,35.34,35.39,35.31,35.37,170800.0,26.562,26.5996,26.5395,26.5846,170800.0
2007-07-16 14:50:00,35.37,35.38,35.29,35.35,172300.0,26.5846,26.5921,26.5245,26.5696,172300.0
2007-07-16 14:55:00,35.35,35.36,35.3,35.33,110800.0,26.5696,26.5771,26.532,26.5545,110800.0
2007-07-16 15:00:00,35.33,35.34,35.27,35.32,118300.0,26.5545,26.562,26.5094,26.547,118300.0
2007-07-16 15:05:00,35.32,35.33,35.27,35.33,95700.0,26.547,26.5545,26.5094,26.5545,95700.0
2007-07-16 15:10:00,35.32,35.33,35.28,35.29,79700.0,26.547,26.5545,26.517,26.5245,79700.0
2007-07-16 15:15:00,35.29,35.34,35.27,35.29,183000.0,26.5245,26.562,26.5094,26.5245,183000.0
2007-07-16 15:20:00,35.28,35.36,35.28,35.33,171100.0,26.517,26.5771,26.517,26.5545,171100.0
2007-07-16 15:25:00,35.33,35.36,35.32,35.35,156800.0,26.5545,26.5771,26.547,26.5696,156800.0
2007-07-16 15:30:00,35.35,35.36,35.25,35.25,137200.0,26.5696,26.5771,26.4944,26.4944,137200.0
2007-07-16 15:35:00,35.25,35.28,35.24,35.25,212700.0,26.4944,26.517,26.4869,26.4944,212700.0
2007-07-16 15:40:00,35.25,35.34,35.22,35.25,259800.0,26.4944,26.562,26.4719,26.4944,259800.0
2007-07-16 15:45:00,35.25,35.3,35.24,35.3,206500.0,26.4944,26.532,26.4869,26.532,206500.0
2007-07-16 15:50:00,35.3,35.36,35.27,35.35,289400.0,26.532,26.5771,26.5094,26.5696,289400.0
2007-07-16 15:55:00,35.36,35.42,35.33,35.42,345100.0,26.5771,26.6222,26.5545,26.6222,345100.0
2007-07-17 09:30:00,35.53,35.75,35.53,35.72,344300.0,26.7049,26.8702,26.7049,26.8477,344300.0
2007-07-17 09:35:00,35.72,35.8,35.66,35.74,265300.0,26.8477,26.9078,26.8026,26.8627,265300.0
2007-07-17 09:40:00,35.75,35.79,35.71,35.74,151900.0,26.8702,26.9003,26.8401,26.8627,151900.0
2007-07-17 09:45:00,35.73,35.74,35.54,35.61,163200.0,26.8552,26.8627,26.7124,26.765,163200.0
2007-07-17 09:50:00,35.6,35.69,35.59,35.69,109100.0,26.7575,26.8251,26.75,26.8251,109100.0
2007-07-17 09:55:00,35.67,35.72,35.62,35.62,217300.0,26.8101,26.8477,26.7725,26.7725,217300.0
2007-07-17 10:00:00,35.62,35.64,35.5,35.59,286400.0,26.7725,26.7875,26.6823,26.75,286400.0
2007-07-17 10:05:00,35.58,35.59,35.53,35.53,264700.0,26.7424,26.75,26.7049,26.7049,264700.0
2007-07-17 10:10:00,35.54,35.57,35.53,35.54,138600.0,26.7124,26.7349,26.7049,26.7124,138600.0
2007-07-17 10:15:00,35.54,35.63,35.37,35.63,238800.0,26.7124,26.78,26.5846,26.78,238800.0
2007-07-17 10:20:00,35.64,35.72,35.63,35.71,320800.0,26.7875,26.8477,26.78,26.8401,320800.0
2007-07-17 10:25:00,35.72,35.75,35.66,35.67,219600.0,26.8477,26.8702,26.8026,26.8101,219600.0
2007-07-17 10:30:00,35.67,35.78,35.66,35.77,167400.0,26.8101,26.8928,26.8026,26.8852,167400.0
2007-07-17 10:35:00,35.76,35.77,35.64,35.69,313200.0,26.8777,26.8852,26.7875,26.8251,313200.0
2007-07-17 10:40:00,35.68,35.7,35.62,35.7,235100.0,26.8176,26.8326,26.7725,26.8326,235100.0
2007-07-17 10:45:00,35.69,35.75,35.69,35.75,96900.0,26.8251,26.8702,26.8251,26.8702,96900.0
2007-07-17 10:50:00,35.74,35.81,35.74,35.79,107800.0,26.8627,26.9153,26.8627,26.9003,107800.0
2007-07-17 10:55:00,35.79,35.81,35.74,35.75,136600.0,26.9003,26.9153,26.8627,26.8702,136600.0
2007-07-17 11:00:00,35.76,35.79,35.72,35.77,245800.0,26.8777,26.9003,26.8477,26.8852,245800.0
2007-07-17 11:05:00,35.77,35.81,35.76,35.77,117400.0,26.8852,26.9153,26.8777,26.8852,117400.0
2007-07-17 11:10:00,35.77,35.8,35.76,35.8,158600.0,26.8852,26.9078,26.8777,26.9078,158600.0
2007-07-17 11:15:00,35.79,35.81,35.77,35.79,158000.0,26.9003,26.9153,26.8852,26.9003,158000.0
2007-07-17 11:20:00,35.79,35.8,35.76,35.79,82500.0,26.9003,26.9078,26.8777,26.9003,82500.0
2007-07-17 11:25:00,35.8,35.85,35.78,35.83,89300.0,26.9078,26.9454,26.8928,26.9303,89300.0
2007-07-17 11:30:00,35.83,35.83,35.76,35.77,64500.0,26.9303,26.9303,26.8777,26.8852,64500.0
2007-07-17 11:35:00,35.77,35.83,35.76,35.83,85800.0,26.8852,26.9303,26.8777,26.9303,85800.0
2007-07-17 11:40:00,35.83,35.83,35.75,35.76,69100.0,26.9303,26.9303,26.8702,26.8777,69100.0
2007-07-17 11:45:00,35.76,35.78,35.67,35.67,101700.0,26.8777,26.8928,26.8101,26.8101,101700.0
2007-07-17 11:50:00,35.67,35.69,35.52,35.61,206200.0,26.8101,26.8251,26.6973,26.765,206200.0
2007-07-17 11:55:00,35.61,35.67,35.58,35.67,77100.0,26.765,26.8101,26.7424,26.8101,77100.0
2007-07-17 12:00:00,35.68,35.7,35.59,35.65,102400.0,26.8176,26.8326,26.75,26.795,102400.0
2007-07-17 12:05:00,35.65,35.65,35.53,35.58,108500.0,26.795,26.795,26.7049,26.7424,108500.0
2007-07-17 12:10:00,35.57,35.59,35.53,35.56,2645600.0,26.7349,26.75,26.7049,26.7274,2645600.0
2007-07-17 12:15:00,35.56,35.57,35.5,35.52,155300.0,26.7274,26.7349,26.6823,26.6973,155300.0
2007-07-17 12:20:00,35.51,35.54,35.43,35.45,227300.0,26.6898,26.7124,26.6297,26.6447,227300.0
2007-07-17 12:25:00,35.45,35.53,35.44,35.47,241600.0,26.6447,26.7049,26.6372,26.6598,241600.0
2007-07-17 12:30:00,35.48,35.48,35.41,35.41,200600.0,26.6673,26.6673,26.6147,26.6147,200600.0
2007-07-17 12:35:00,35.41,35.46,35.35,35.4,200500.0,26.6147,26.6522,26.5696,26.6071,200500.0
2007-07-17 12:40:00,35.4,35.45,35.35,35.36,156700.0,26.6071,26.6447,26.5696,26.5771,156700.0
2007-07-17 12:45:00,35.36,35.37,35.28,35.37,151400.0,26.5771,26.5846,26.517,26.5846,151400.0
2007-07-17 12:50:00,35.36,35.4,35.35,35.37,140700.0,26.5771,26.6071,26.5696,26.5846,140700.0
2007-07-17 12:55:00,35.37,35.38,35.3,35.3,111700.0,26.5846,26.5921,26.532,26.532,111700.0
2007-07-17 13:00:00,35.3,35.36,35.24,35.33,169800.0,26.532,26.5771,26.4869,26.5545,169800.0
2007-07-17 13:05:00,35.33,35.33,35.21,35.25,179300.0,26.5545,26.5545,26.4643,26.4944,179300.0
2007-07-17 13:10:00,35.24,35.29,35.19,35.19,137600.0,26.4869,26.5245,26.4493,26.4493,137600.0
2007-07-17 13:15:00,35.19,35.21,35.16,35.2,131500.0,26.4493,26.4643,26.4268,26.4568,131500.0
2007-07-17 13:20:00,35.19,35.24,35.19,35.19,139800.0,26.4493,26.4869,26.4493,26.4493,139800.0
2007-07-17 13:25:00,35.19,35.33,35.18,35.29,142200.0,26.4493,26.5545,26.4418,26.5245,142200.0
2007-07-17 13:30:00,35.3,35.36,35.3,35.36,78100.0,26.532,26.5771,26.532,26.5771,78100.0
2007-07-17 13:35:00,35.35,35.42,35.35,35.41,89700.0,26.5696,26.6222,26.5696,26.6147,89700.0
2007-07-17 13:40:00,35.41,35.43,35.39,35.4,52500.0,26.6147,26.6297,26.5996,26.6071,52500.0
2007-07-17 13:45:00,35.41,35.42,35.35,35.36,70900.0,26.6147,26.6222,26.5696,26.5771,70900.0
2007-07-17 13:50:00,35.37,35.39,35.35,35.37,75100.0,26.5846,26.5996,26.5696,26.5846,75100.0
2007-07-17 13:55:00,35.37,35.38,35.26,35.26,136800.0,26.5846,26.5921,26.5019,26.5019,136800.0
2007-07-17 14:00:00,35.26,35.33,35.21,35.3,247700.0,26.5019,26.5545,26.4643,26.532,247700.0
2007-07-17 14:05:00,35.3,35.36,35.29,35.29,46500.0,26.532,26.5771,26.5245,26.5245,46500.0
2007-07-17 14:10:00,35.28,35.38,35.27,35.38,53700.0,26.517,26.5921,26.5094,26.5921,53700.0
2007-07-17 14:15:00,35.38,35.46,35.38,35.46,138700.0,26.5921,26.6522,26.5921,26.6522,138700.0
2007-07-17 14:20:00,35.46,35.49,35.42,35.48,110300.0,26.6522,26.6748,26.6222,26.6673,110300.0
2007-07-17 14:25:00,35.49,35.52,35.47,35.48,75500.0,26.6748,26.6973,26.6598,26.6673,75500.0
2007-07-17 14:30:00,35.49,35.56,35.47,35.54,80800.0,26.6748,26.7274,26.6598,26.7124,80800.0
2007-07-17 14:35:00,35.54,35.6,35.3,35.58,148800.0,26.7124,26.7575,26.532,26.7424,148800.0
2007-07-17 14:40:00,35.58,35.61,35.43,35.55,187900.0,26.7424,26.765,26.6297,26.7199,187900.0
2007-07-17 14:45:00,35.55,35.58,35.49,35.55,82300.0,26.7199,26.7424,26.6748,26.7199,82300.0
2007-07-17 14:50:00,35.54,35.58,35.46,35.49,92700.0,26.7124,26.7424,26.6522,26.6748,92700.0
2007-07-17 14:55:00,35.49,35.57,35.48,35.57,130000.0,26.6748,26.7349,26.6673,26.7349,130000.0
2007-07-17 15:00:00,35.56,35.57,35.48,35.53,92200.0,26.7274,26.7349,26.6673,26.7049,92200.0
2007-07-17 15:05:00,35.52,35.53,35.49,35.49,43300.0,26.6973,26.7049,26.6748,26.6748,43300.0
2007-07-17 15:10:00,35.49,35.53,35.48,35.52,55200.0,26.6748,26.7049,26.6673,26.6973,55200.0
2007-07-17 15:15:00,35.52,35.57,35.48,35.54,217700.0,26.6973,26.7349,26.6673,26.7124,217700.0
2007-07-17 15:20:00,35.54,35.54,35.41,35.43,99000.0,26.7124,26.7124,26.6147,26.6297,99000.0
2007-07-17 15:25:00,35.43,35.44,35.4,35.43,78900.0,26.6297,26.6372,26.6071,26.6297,78900.0
2007-07-17 15:30:00,35.42,35.45,35.41,35.42,63400.0,26.6222,26.6447,26.6147,26.6222,63400.0
2007-07-17 15:35:00,35.42,35.42,35.31,35.33,77400.0,26.6222,26.6222,26.5395,26.5545,77400.0
2007-07-17 15:40:00,35.32,35.33,35.2,35.21,200500.0,26.547,26.5545,26.4568,26.4643,200500.0
2007-07-17 15:45:00,35.2,35.26,35.2,35.21,236100.0,26.4568,26.5019,26.4568,26.4643,236100.0
2007-07-17 15:50:00,35.21,35.23,35.16,35.21,342500.0,26.4643,26.4794,26.4268,26.4643,342500.0
2007-07-17 15:55:00,35.21,35.31,35.21,35.27,385300.0,26.4643,26.5395,26.4643,26.5094,385300.0
2007-07-18 09:30:00,35.07,35.24,35.07,35.2,273200.0,26.3591,26.4869,26.3591,26.4568,273200.0
2007-07-18 09:35:00,35.2,35.38,35.15,35.37,167000.0,26.4568,26.5921,26.4192,26.5846,167000.0
2007-07-18 09:40:00,35.37,35.44,35.28,35.38,239000.0,26.5846,26.6372,26.517,26.5921,239000.0
2007-07-18 09:45:00,35.37,35.44,35.29,35.44,147400.0,26.5846,26.6372,26.5245,26.6372,147400.0
2007-07-18 09:50:00,35.43,35.47,35.37,35.38,427200.0,26.6297,26.6598,26.5846,26.5921,427200.0
2007-07-18 09:55:00,35.38,35.42,35.31,35.31,107600.0,26.5921,26.6222,26.5395,26.5395,107600.0
2007-07-18 10:00:00,35.3,35.43,35.3,35.35,188400.0,26.532,26.6297,26.532,26.5696,188400.0
2007-07-18 10:05:00,35.36,35.43,35.35,35.39,242900.0,26.5771,26.6297,26.5696,26.5996,242900.0
2007-07-18 10:10:00,35.39,35.42,35.3,35.39,132200.0,26.5996,26.6222,26.532,26.5996,132200.0
2007-07-18 10:15:00,35.4,35.42,35.24,35.33,266800.0,26.6071,26.6222,26.4869,26.5545,266800.0
2007-07-18 10:20:00,35.33,35.33,35.22,35.33,354500.0,26.5545,26.5545,26.4719,26.5545,354500.0
2007-07-18 10:25:00,35.33,35.38,35.23,35.34,263400.0,26.5545,26.5921,26.4794,26.562,263400.0
2007-07-18 10:30:00,35.34,35.52,35.34,35.4,478300.0,26.562,26.6973,26.562,26.6071,478300.0
2007-07-18 10:35:00,35.4,35.53,35.38,35.52,179200.0,26.6071,26.7049,26.5921,26.6973,179200.0
2007-07-18 10:40:00,35.52,35.53,35.41,35.49,272700.0,26.6973,26.7049,26.6147,26.6748,272700.0
2007-07-18 10:45:00,35.49,35.5,35.28,35.28,272000.0,26.6748,26.6823,26.517,26.517,272000.0
2007-07-18 10:50:00,35.28,35.31,35.12,35.16,637200.0,26.517,26.5395,26.3967,26.4268,637200.0
2007-07-18 10:55:00,35.17,35.21,35.14,35.18,204600.0,26.4343,26.4643,26.4117,26.4418,204600.0
2007-07-18 11:00:00,35.17,35.35,35.16,35.33,190200.0,26.4343,26.5696,26.4268,26.5545,190200.0
2007-07-18 11:05:00,35.34,35.38,35.25,35.33,219400.0,26.562,26.5921,26.4944,26.5545,219400.0
2007-07-18 11:10:00,35.34,35.47,35.31,35.47,139200.0,26.562,26.6598,26.5395,26.6598,139200.0
2007-07-18 11:15:00,35.46,35.5,35.37,35.4,139500.0,26.6522,26.6823,26.5846,26.6071,139500.0
2007-07-18 11:20:00,35.4,35.49,35.39,35.47,150600.0,26.6071,26.6748,26.5996,26.6598,150600.0
2007-07-18 11:25:00,35.47,35.49,35.43,35.47,120100.0,26.6598,26.6748,26.6297,26.6598,120100.0
2007-07-18 11:30:00,35.46,35.48,35.2,35.37,155700.0,26.6522,26.6673,26.4568,26.5846,155700.0
2007-07-18 11:35:00,35.36,35.41,35.3,35.36,175100.0,26.5771,26.6147,26.532,26.5771,175100.0
2007-07-18 11:40:00,35.35,35.49,35.34,35.48,142000.0,26.5696,26.6748,26.562,26.6673,142000.0
2007-07-18 11:45:00,35.47,35.56,35.46,35.53,136600.0,26.6598,26.7274,26.6522,26.7049,136600.0
2007-07-18 11:50:00,35.53,35.68,35.52,35.63,319300.0,26.7049,26.8176,26.6973,26.78,319300.0
2007-07-18 11:55:00,35.63,35.67,35.62,35.67,171500.0,26.78,26.8101,26.7725,26.8101,171500.0
2007-07-18 12:00:00,35.66,35.69,35.59,35.6,467400.0,26.8026,26.8251,26.75,26.7575,467400.0
2007-07-18 12:05:00,35.6,35.64,35.52,35.58,141200.0,26.7575,26.7875,26.6973,26.7424,141200.0
2007-07-18 12:10:00,35.57,35.62,35.53,35.55,80800.0,26.7349,26.7725,26.7049,26.7199,80800.0
2007-07-18 12:15:00,35.54,35.58,35.37,35.38,223600.0,26.7124,26.7424,26.5846,26.5921,223600.0
2007-07-18 12:20:00,35.38,35.51,35.38,35.4,149900.0,26.5921,26.6898,26.5921,26.6071,149900.0
2007-07-18 12:25:00,35.41,35.43,35.32,35.34,151700.0,26.6147,26.6297,26.547,26.562,151700.0
2007-07-18 12:30:00,35.34,35.39,35.29,35.38,125300.0,26.562,26.5996,26.5245,26.5921,125300.0
2007-07-18 12:35:00,35.38,35.44,35.38,35.4,64600.0,26.5921,26.6372,26.5921,26.6071,64600.0
2007-07-18 12:40:00,35.39,35.46,35.38,35.45,97700.0,26.5996,26.6522,26.5921,26.6447,97700.0
2007-07-18 12:45:00,35.45,35.5,35.45,35.49,74600.0,26.6447,26.6823,26.6447,26.6748,74600.0
2007-07-18 12:50:00,35.48,35.5,35.42,35.42,189000.0,26.6673,26.6823,26.6222,26.6222,189000.0
2007-07-18 12:55:00,35.42,35.51,35.41,35.47,178500.0,26.6222,26.6898,26.6147,26.6598,178500.0
2007-07-18 13:00:00,35.46,35.51,35.46,35.5,175000.0,26.6522,26.6898,26.6522,26.6823,175000.0
2007-07-18 13:05:00,35.5,35.5,35.47,35.49,101900.0,26.6823,26.6823,26.6598,26.6748,101900.0
2007-07-18 13:10:00,35.5,35.5,35.41,35.47,100500.0,26.6823,26.6823,26.6147,26.6598,100500.0
2007-07-18 13:15:00,35.47,35.5,35.46,35.5,69500.0,26.6598,26.6823,26.6522,26.6823,69500.0
2007-07-18 13:20:00,35.49,35.5,35.41,35.41,97300.0,26.6748,26.6823,26.6147,26.6147,97300.0
2007-07-18 13:25:00,35.41,35.5,35.4,35.41,196400.0,26.6147,26.6823,26.6071,26.6147,196400.0
2007-07-18 13:30:00,35.42,35.42,35.33,35.4,137400.0,26.6222,26.6222,26.5545,26.6071,137400.0
2007-07-18 13:35:00,35.4,35.46,35.39,35.44,142000.0,26.6071,26.6522,26.5996,26.6372,142000.0
2007-07-18 13:40:00,35.43,35.55,35.43,35.53,116100.0,26.6297,26.7199,26.6297,26.7049,116100.0
2007-07-18 13:45:00,35.53,35.56,35.49,35.5,185800.0,26.7049,26.7274,26.6748,26.6823,185800.0
2007-07-18 13:50:00,35.51,35.51,35.4,35.43,169700.0,26.6898,26.6898,26.6071,26.6297,169700.0
2007-07-18 13:55:00,35.44,35.49,35.42,35.47,134900.0,26.6372,26.6748,26.6222,26.6598,134900.0
2007-07-18 14:00:00,35.47,35.55,35.45,35.53,282000.0,26.6598,26.7199,26.6447,26.7049,282000.0
2007-07-18 14:05:00,35.53,35.56,35.5,35.56,54700.0,26.7049,26.7274,26.6823,26.7274,54700.0
2007-07-18 14:10:00,35.55,35.59,35.51,35.53,140200.0,26.7199,26.75,26.6898,26.7049,140200.0
2007-07-18 14:15:00,35.53,35.55,35.5,35.52,72400.0,26.7049,26.7199,26.6823,26.6973,72400.0
2007-07-18 14:20:00,35.52,35.57,35.49,35.56,97900.0,26.6973,26.7349,26.6748,26.7274,97900.0
2007-07-18 14:25:00,35.57,35.59,35.46,35.57,101500.0,26.7349,26.75,26.6522,26.7349,101500.0
2007-07-18 14:30:00,35.56,35.56,35.52,35.54,606500.0,26.7274,26.7274,26.6973,26.7124,606500.0
2007-07-18 14:35:00,35.55,35.59,35.53,35.55,83400.0,26.7199,26.75,26.7049,26.7199,83400.0
2007-07-18 14:40:00,35.56,35.57,35.52,35.53,642900.0,26.7274,26.7349,26.6973,26.7049,642900.0
2007-07-18 14:45:00,35.53,35.57,35.51,35.54,85200.0,26.7049,26.7349,26.6898,26.7124,85200.0
2007-07-18 14:50:00,35.55,35.58,35.52,35.57,53200.0,26.7199,26.7424,26.6973,26.7349,53200.0
2007-07-18 14:55:00,35.56,35.58,35.53,35.56,64500.0,26.7274,26.7424,26.7049,26.7274,64500.0
2007-07-18 15:00:00,35.57,35.57,35.52,35.55,50100.0,26.7349,26.7349,26.6973,26.7199,50100.0
2007-07-18 15:05:00,35.54,35.57,35.54,35.56,47300.0,26.7124,26.7349,26.7124,26.7274,47300.0
2007-07-18 15:10:00,35.56,35.57,35.5,35.5,99200.0,26.7274,26.7349,26.6823,26.6823,99200.0
2007-07-18 15:15:00,35.5,35.54,35.5,35.51,70000.0,26.6823,26.7124,26.6823,26.6898,70000.0
2007-07-18 15:20:00,35.5,35.55,35.45,35.52,161900.0,26.6823,26.7199,26.6447,26.6973,161900.0
2007-07-18 15:25:00,35.52,35.56,35.46,35.48,157800.0,26.6973,26.7274,26.6522,26.6673,157800.0
2007-07-18 15:30:00,35.48,35.54,35.45,35.54,543300.0,26.6673,26.7124,26.6447,26.7124,543300.0
2007-07-18 15:35:00,35.55,35.58,35.54,35.56,161100.0,26.7199,26.7424,26.7124,26.7274,161100.0
2007-07-18 15:40:00,35.56,35.56,35.47,35.52,198100.0,26.7274,26.7274,26.6598,26.6973,198100.0
2007-07-18 15:45:00,35.51,35.58,35.48,35.57,218900.0,26.6898,26.7424,26.6673,26.7349,218900.0
2007-07-18 15:50:00,35.57,35.66,35.55,35.62,464200.0,26.7349,26.8026,26.7199,26.7725,464200.0
2007-07-18 15:55:00,35.62,35.67,35.57,35.67,480600.0,26.7725,26.8101,26.7349,26.8101,480600.0
2007-07-19 09:30:00,35.85,36.0,35.72,35.97,421200.0,26.9454,27.0581,26.8477,27.0356,421200.0
2007-07-19 09:35:00,35.97,36.0,35.94,35.96,299600.0,27.0356,27.0581,27.013,27.028,299600.0
2007-07-19 09:40:00,35.97,36.07,35.96,36.07,278400.0,27.0356,27.1107,27.028,27.1107,278400.0
2007-07-19 09:45:00,36.06,36.1,36.04,36.09,225000.0,27.1032,27.1333,27.0882,27.1258,225000.0
2007-07-19 09:50:00,36.09,36.09,35.95,35.96,291700.0,27.1258,27.1258,27.0205,27.028,291700.0
2007-07-19 09:55:00,35.96,36.0,35.95,36.0,177700.0,27.028,27.0581,27.0205,27.0581,177700.0
2007-07-19 10:00:00,36.0,36.02,35.92,36.0,248600.0,27.0581,27.0731,26.998,27.0581,248600.0
2007-07-19 10:05:00,36.0,36.1,35.98,36.09,202700.0,27.0581,27.1333,27.0431,27.1258,202700.0
2007-07-19 10:10:00,36.1,36.15,36.06,36.08,267500.0,27.1333,27.1709,27.1032,27.1182,267500.0
2007-07-19 10:15:00,36.08,36.15,36.07,36.15,175700.0,27.1182,27.1709,27.1107,27.1709,175700.0
2007-07-19 10:20:00,36.14,36.16,36.1,36.15,118000.0,27.1633,27.1784,27.1333,27.1709,118000.0
2007-07-19 10:25:00,36.16,36.2,36.1,36.18,172800.0,27.1784,27.2084,27.1333,27.1934,172800.0
2007-07-19 10:30:00,36.18,36.26,36.14,36.22,350300.0,27.1934,27.2535,27.1633,27.2235,350300.0
2007-07-19 10:35:00,36.21,36.27,36.17,36.23,274800.0,27.216,27.261,27.1859,27.231,274800.0
2007-07-19 10:40:00,36.23,36.3,36.23,36.26,166500.0,27.231,27.2836,27.231,27.2535,166500.0
2007-07-19 10:45:00,36.26,36.27,36.17,36.17,170600.0,27.2535,27.261,27.1859,27.1859,170600.0
2007-07-19 10:50:00,36.17,36.19,36.06,36.18,258800.0,27.1859,27.2009,27.1032,27.1934,258800.0
2007-07-19 10:55:00,36.17,36.19,36.02,36.1,164800.0,27.1859,27.2009,27.0731,27.1333,164800.0
2007-07-19 11:00:00,36.1,36.2,36.09,36.12,166900.0,27.1333,27.2084,27.1258,27.1483,166900.0
2007-07-19 11:05:00,36.12,36.13,36.01,36.06,172000.0,27.1483,27.1558,27.0656,27.1032,172000.0
2007-07-19 11:10:00,36.05,36.08,36.02,36.02,129400.0,27.0957,27.1182,27.0731,27.0731,129400.0
2007-07-19 11:15:00,36.02,36.07,35.93,36.04,224900.0,27.0731,27.1107,27.0055,27.0882,224900.0
2007-07-19 11:20:00,36.04,36.23,36.04,36.21,373500.0,27.0882,27.231,27.0882,27.216,373500.0
2007-07-19 11:25:00,36.21,36.3,36.21,36.28,118900.0,27.216,27.2836,27.216,27.2686,118900.0
2007-07-19 11:30:00,36.28,36.3,36.26,36.29,178200.0,27.2686,27.2836,27.2535,27.2761,178200.0
2007-07-19 11:35:00,36.28,36.3,36.26,36.28,97700.0,27.2686,27.2836,27.2535,27.2686,97700.0
2007-07-19 11:40:00,36.29,36.35,36.23,36.24,161900.0,27.2761,27.3212,27.231,27.2385,161900.0
2007-07-19 11:45:00,36.24,36.27,36.22,36.26,94400.0,27.2385,27.261,27.2235,27.2535,94400.0
2007-07-19 11:50:00,36.26,36.27,36.14,36.24,130300.0,27.2535,27.261,27.1633,27.2385,130300.0
2007-07-19 11:55:00,36.25,36.32,36.25,36.31,96000.0,27.246,27.2986,27.246,27.2911,96000.0
2007-07-19 12:00:00,36.31,36.33,36.25,36.33,140200.0,27.2911,27.3061,27.246,27.3061,140200.0
2007-07-19 12:05:00,36.33,36.39,36.31,36.38,151200.0,27.3061,27.3512,27.2911,27.3437,151200.0
2007-07-19 12:10:00,36.38,36.43,36.38,36.4,155700.0,27.3437,27.3813,27.3437,27.3588,155700.0
2007-07-19 12:15:00,36.41,36.42,36.35,36.42,107000.0,27.3663,27.3738,27.3212,27.3738,107000.0
2007-07-19 12:20:00,36.42,36.48,36.39,36.45,184700.0,27.3738,27.4189,27.3512,27.3963,184700.0
2007-07-19 12:25:00,36.44,36.5,36.43,36.49,188000.0,27.3888,27.4339,27.3813,27.4264,188000.0
2007-07-19 12:30:00,36.49,36.5,36.46,36.47,161400.0,27.4264,27.4339,27.4039,27.4114,161400.0
2007-07-19 12:35:00,36.47,36.49,36.43,36.47,106600.0,27.4114,27.4264,27.3813,27.4114,106600.0
2007-07-19 12:40:00,36.46,36.48,36.45,36.47,58700.0,27.4039,27.4189,27.3963,27.4114,58700.0
2007-07-19 12:45:00,36.48,36.5,36.47,36.49,71800.0,27.4189,27.4339,27.4114,27.4264,71800.0
2007-07-19 12:50:00,36.49,36.5,36.47,36.48,139900.0,27.4264,27.4339,27.4114,27.4189,139900.0
2007-07-19 12:55:00,36.47,36.49,36.46,36.47,77400.0,27.4114,27.4264,27.4039,27.4114,77400.0
2007-07-19 13:00:00,36.46,36.58,36.46,36.57,206200.0,27.4039,27.494,27.4039,27.4865,206200.0
2007-07-19 13:05:00,36.56,36.56,36.41,36.44,191600.0,27.479,27.479,27.3663,27.3888,191600.0
2007-07-19 13:10:00,36.44,36.51,36.43,36.45,198400.0,27.3888,27.4414,27.3813,27.3963,198400.0
2007-07-19 13:15:00,36.45,36.49,36.45,36.49,77400.0,27.3963,27.4264,27.3963,27.4264,77400.0
2007-07-19 13:20:00,36.48,36.51,36.48,36.48,150900.0,27.4189,27.4414,27.4189,27.4189,150900.0
2007-07-19 13:25:00,36.49,36.5,36.43,36.45,119500.0,27.4264,27.4339,27.3813,27.3963,119500.0
2007-07-19 13:30:00,36.45,36.46,36.39,36.44,161600.0,27.3963,27.4039,27.3512,27.3888,161600.0
2007-07-19 13:35:00,36.44,36.44,36.39,36.42,128100.0,27.3888,27.3888,27.3512,27.3738,128100.0
2007-07-19 13:40:00,36.43,36.43,36.4,36.41,101200.0,27.3813,27.3813,27.3588,27.3663,101200.0
2007-07-19 13:45:00,36.42,36.46,36.41,36.44,118700.0,27.3738,27.4039,27.3663,27.3888,118700.0
2007-07-19 13:50:00,36.44,36.48,36.42,36.43,83600.0,27.3888,27.4189,27.3738,27.3813,83600.0
2007-07-19 13:55:00,36.43,36.46,36.43,36.45,66400.0,27.3813,27.4039,27.3813,27.3963,66400.0
2007-07-19 14:00:00,36.46,36.46,36.34,36.38,155100.0,27.4039,27.4039,27.3137,27.3437,155100.0
2007-07-19 14:05:00,36.39,36.46,36.34,36.45,135600.0,27.3512,27.4039,27.3137,27.3963,135600.0
2007-07-19 14:10:00,36.46,36.46,36.38,36.46,141300.0,27.4039,27.4039,27.3437,27.4039,141300.0
2007-07-19 14:15:00,36.47,36.51,36.41,36.47,280300.0,27.4114,27.4414,27.3663,27.4114,280300.0
2007-07-19 14:20:00,36.47,36.51,36.44,36.47,134300.0,27.4114,27.4414,27.3888,27.4114,134300.0
2007-07-19 14:25:00,36.47,36.53,36.46,36.5,167700.0,27.4114,27.4565,27.4039,27.4339,167700.0
2007-07-19 14:30:00,36.5,36.59,36.49,36.56,148600.0,27.4339,27.5016,27.4264,27.479,148600.0
2007-07-19 14:35:00,36.56,36.56,36.47,36.51,170700.0,27.479,27.479,27.4114,27.4414,170700.0
2007-07-19 14:40:00,36.52,36.52,36.49,36.5,55000.0,27.449,27.449,27.4264,27.4339,55000.0
2007-07-19 14:45:00,36.5,36.6,36.49,36.6,147100.0,27.4339,27.5091,27.4264,27.5091,147100.0
2007-07-19 14:50:00,36.6,36.6,36.54,36.56,108900.0,27.5091,27.5091,27.464,27.479,108900.0
2007-07-19 14:55:00,36.56,36.56,36.53,36.54,100200.0,27.479,27.479,27.4565,27.464,100200.0
2007-07-19 15:00:00,36.55,36.55,36.48,36.52,115600.0,27.4715,27.4715,27.4189,27.449,115600.0
2007-07-19 15:05:00,36.52,36.56,36.51,36.55,141100.0,27.449,27.479,27.4414,27.4715,141100.0
2007-07-19 15:10:00,36.55,36.56,36.51,36.52,81000.0,27.4715,27.479,27.4414,27.449,81000.0
2007-07-19 15:15:00,36.52,36.53,36.46,36.47,146600.0,27.449,27.4565,27.4039,27.4114,146600.0
2007-07-19 15:20:00,36.47,36.51,36.46,36.51,276600.0,27.4114,27.4414,27.4039,27.4414,276600.0
2007-07-19 15:25:00,36.51,36.51,36.43,36.47,202900.0,27.4414,27.4414,27.3813,27.4114,202900.0
2007-07-19 15:30:00,36.47,36.49,36.45,36.49,241400.0,27.4114,27.4264,27.3963,27.4264,241400.0
2007-07-19 15:35:00,36.48,36.51,36.46,36.51,255100.0,27.4189,27.4414,27.4039,27.4414,255100.0
2007-07-19 15:40:00,36.51,36.52,36.4,36.44,493500.0,27.4414,27.449,27.3588,27.3888,493500.0
2007-07-19 15:45:00,36.44,36.44,36.37,36.38,289400.0,27.3888,27.3888,27.3362,27.3437,289400.0
2007-07-19 15:50:00,36.38,36.43,36.32,36.43,521800.0,27.3437,27.3813,27.2986,27.3813,521800.0
2007-07-19 15:55:00,36.42,36.52,36.39,36.45,428800.0,27.3738,27.449,27.3512,27.3963,428800.0
2007-07-20 09:30:00,36.74,37.21,36.66,37.06,1961600.0,27.6143,27.9676,27.5542,27.8548,1961600.0
2007-07-20 09:35:00,37.05,37.2,37.02,37.15,734600.0,27.8473,27.96,27.8248,27.9225,734600.0
2007-07-20 09:40:00,37.16,37.2,37.1,37.16,406600.0,27.93,27.96,27.8849,27.93,406600.0
2007-07-20 09:45:00,37.15,37.16,36.87,36.97,521300.0,27.9225,27.93,27.712,27.7872,521300.0
2007-07-20 09:50:00,36.97,37.07,36.94,37.03,1139100.0,27.7872,27.8623,27.7646,27.8323,1139100.0
2007-07-20 09:55:00,37.03,37.05,36.85,36.86,746800.0,27.8323,27.8473,27.697,27.7045,746800.0
2007-07-20 10:00:00,36.86,36.9,36.77,36.9,521600.0,27.7045,27.7346,27.6369,27.7346,521600.0
2007-07-20 10:05:00,36.89,37.0,36.88,37.0,311100.0,27.727,27.8097,27.7195,27.8097,311100.0
2007-07-20 10:10:00,37.0,37.15,36.99,37.14,270800.0,27.8097,27.9225,27.8022,27.915,270800.0
2007-07-20 10:15:00,37.14,37.21,37.03,37.15,785700.0,27.915,27.9676,27.8323,27.9225,785700.0
2007-07-20 10:20:00,37.14,37.15,37.01,37.07,264800.0,27.915,27.9225,27.8172,27.8623,264800.0
2007-07-20 10:25:00,37.07,37.13,37.03,37.07,152600.0,27.8623,27.9074,27.8323,27.8623,152600.0
2007-07-20 10:30:00,37.07,37.12,37.06,37.07,143700.0,27.8623,27.8999,27.8548,27.8623,143700.0
2007-07-20 10:35:00,37.08,37.08,36.87,36.92,245800.0,27.8699,27.8699,27.712,27.7496,245800.0
2007-07-20 10:40:00,36.93,36.98,36.9,36.94,188200.0,27.7571,27.7947,27.7346,27.7646,188200.0
2007-07-20 10:45:00,36.94,36.94,36.79,36.84,284400.0,27.7646,27.7646,27.6519,27.6895,284400.0
2007-07-20 10:50:00,36.85,36.9,36.77,36.89,275600.0,27.697,27.7346,27.6369,27.727,275600.0
2007-07-20 10:55:00,36.89,37.08,36.87,37.0,322700.0,27.727,27.8699,27.712,27.8097,322700.0
2007-07-20 11:00:00,37.0,37.0,36.91,36.98,198100.0,27.8097,27.8097,27.7421,27.7947,198100.0
2007-07-20 11:05:00,36.97,36.99,36.88,36.89,182700.0,27.7872,27.8022,27.7195,27.727,182700.0
2007-07-20 11:10:00,36.89,36.94,36.88,36.93,207200.0,27.727,27.7646,27.7195,27.7571,207200.0
2007-07-20 11:15:00,36.92,36.93,36.78,36.78,177700.0,27.7496,27.7571,27.6444,27.6444,177700.0
2007-07-20 11:20:00,36.78,36.8,36.6,36.61,278500.0,27.6444,27.6594,27.5091,27.5166,278500.0
2007-07-20 11:25:00,36.62,36.71,36.6,36.61,325200.0,27.5241,27.5918,27.5091,27.5166,325200.0
2007-07-20 11:30:00,36.6,36.63,36.53,36.53,187900.0,27.5091,27.5316,27.4565,27.4565,187900.0
2007-07-20 11:35:00,36.54,36.56,36.46,36.53,291100.0,27.464,27.479,27.4039,27.4565,291100.0
2007-07-20 11:40:00,36.53,36.57,36.49,36.5,299100.0,27.4565,27.4865,27.4264,27.4339,299100.0
2007-07-20 11:45:00,36.5,36.51,36.43,36.44,172900.0,27.4339,27.4414,27.3813,27.3888,172900.0
2007-07-20 11:50:00,36.44,36.48,36.3,36.36,417200.0,27.3888,27.4189,27.2836,27.3287,417200.0
2007-07-20 11:55:00,36.36,36.38,36.32,36.32,216400.0,27.3287,27.3437,27.2986,27.2986,216400.0
2007-07-20 12:00:00,36.33,36.33,36.1,36.11,341900.0,27.3061,27.3061,27.1333,27.1408,341900.0
2007-07-20 12:05:00,36.11,36.26,36.07,36.22,306000.0,27.1408,27.2535,27.1107,27.2235,306000.0
2007-07-20 12:10:00,36.22,36.26,36.15,36.21,213600.0,27.2235,27.2535,27.1709,27.216,213600.0
2007-07-20 12:15:00,36.21,36.3,36.15,36.27,226100.0,27.216,27.2836,27.1709,27.261,226100.0
2007-07-20 12:20:00,36.27,36.31,36.23,36.23,134500.0,27.261,27.2911,27.231,27.231,134500.0
2007-07-20 12:25:00,36.23,36.38,36.23,36.33,130200.0,27.231,27.3437,27.231,27.3061,130200.0
2007-07-20 12:30:00,36.34,36.41,36.3,36.34,159800.0,27.3137,27.3663,27.2836,27.3137,159800.0
2007-07-20 12:35:00,36.34,36.36,36.27,36.27,68300.0,27.3137,27.3287,27.261,27.261,68300.0
2007-07-20 12:40:00,36.28,36.3,36.22,36.23,90600.0,27.2686,27.2836,27.2235,27.231,90600.0
2007-07-20 12:45:00,36.22,36.28,36.16,36.16,113300.0,27.2235,27.2686,27.1784,27.1784,113300.0
2007-07-20 12:50:00,36.16,36.29,36.15,36.21,102600.0,27.1784,27.2761,27.1709,27.216,102600.0
2007-07-20 12:55:00,36.22,36.22,36.11,36.13,113800.0,27.2235,27.2235,27.1408,27.1558,113800.0
2007-07-20 13:00:00,36.14,36.18,36.11,36.17,88000.0,27.1633,27.1934,27.1408,27.1859,88000.0
2007-07-20 13:05:00,36.18,36.18,36.11,36.12,69900.0,27.1934,27.1934,27.1408,27.1483,69900.0
2007-07-20 13:10:00,36.12,36.18,36.12,36.13,80000.0,27.1483,27.1934,27.1483,27.1558,80000.0
2007-07-20 13:15:00,36.13,36.26,36.13,36.25,121500.0,27.1558,27.2535,27.1558,27.246,121500.0
2007-07-20 13:20:00,36.25,36.36,36.24,36.36,106700.0,27.246,27.3287,27.2385,27.3287,106700.0
2007-07-20 13:25:00,36.37,36.43,36.32,36.36,177400.0,27.3362,27.3813,27.2986,27.3287,177400.0
2007-07-20 13:30:00,36.35,36.39,36.31,36.31,116600.0,27.3212,27.3512,27.2911,27.2911,116600.0
2007-07-20 13:35:00,36.31,36.43,36.3,36.42,90200.0,27.2911,27.3813,27.2836,27.3738,90200.0
2007-07-20 13:40:00,36.42,36.49,36.42,36.43,171900.0,27.3738,27.4264,27.3738,27.3813,171900.0
2007-07-20 13:45:00,36.42,36.43,36.35,36.41,109000.0,27.3738,27.3813,27.3212,27.3663,109000.0
2007-07-20 13:50:00,36.41,36.43,36.36,36.36,95600.0,27.3663,27.3813,27.3287,27.3287,95600.0
2007-07-20 13:55:00,36.38,36.45,36.36,36.44,109100.0,27.3437,27.3963,27.3287,27.3888,109100.0
2007-07-20 14:00:00,36.44,36.48,36.28,36.35,247900.0,27.3888,27.4189,27.2686,27.3212,247900.0
2007-07-20 14:05:00,36.35,36.48,36.3,36.45,267000.0,27.3212,27.4189,27.2836,27.3963,267000.0
2007-07-20 14:10:00,36.44,36.5,36.43,36.43,151500.0,27.3888,27.4339,27.3813,27.3813,151500.0
2007-07-20 14:15:00,36.43,36.45,36.35,36.44,191600.0,27.3813,27.3963,27.3212,27.3888,191600.0
2007-07-20 14:20:00,36.43,36.51,36.4,36.5,258200.0,27.3813,27.4414,27.3588,27.4339,258200.0
2007-07-20 14:25:00,36.49,36.57,36.49,36.52,290700.0,27.4264,27.4865,27.4264,27.449,290700.0
2007-07-20 14:30:00,36.52,36.52,36.37,36.49,189400.0,27.449,27.449,27.3362,27.4264,189400.0
2007-07-20 14:35:00,36.48,36.5,36.44,36.47,144000.0,27.4189,27.4339,27.3888,27.4114,144000.0
2007-07-20 14:40:00,36.48,36.54,36.45,36.5,256200.0,27.4189,27.464,27.3963,27.4339,256200.0
2007-07-20 14:45:00,36.5,36.65,36.49,36.64,245100.0,27.4339,27.5467,27.4264,27.5391,245100.0
2007-07-20 14:50:00,36.64,36.69,36.56,36.58,206900.0,27.5391,27.5767,27.479,27.494,206900.0
2007-07-20 14:55:00,36.58,36.62,36.56,36.58,139500.0,27.494,27.5241,27.479,27.494,139500.0
2007-07-20 15:00:00,36.59,36.65,36.58,36.65,96200.0,27.5016,27.5467,27.494,27.5467,96200.0
2007-07-20 15:05:00,36.65,36.69,36.6,36.6,144100.0,27.5467,27.5767,27.5091,27.5091,144100.0
2007-07-20 15:10:00,36.6,36.65,36.58,36.61,249900.0,27.5091,27.5467,27.494,27.5166,249900.0
2007-07-20 15:15:00,36.61,36.72,36.6,36.71,170600.0,27.5166,27.5993,27.5091,27.5918,170600.0
2007-07-20 15:20:00,36.7,36.72,36.61,36.63,272200.0,27.5842,27.5993,27.5166,27.5316,272200.0
2007-07-20 15:25:00,36.63,36.66,36.6,36.66,224900.0,27.5316,27.5542,27.5091,27.5542,224900.0
2007-07-20 15:30:00,36.66,36.66,36.51,36.53,242500.0,27.5542,27.5542,27.4414,27.4565,242500.0
2007-07-20 15:35:00,36.54,36.56,36.48,36.5,275500.0,27.464,27.479,27.4189,27.4339,275500.0
2007-07-20 15:40:00,36.51,36.57,36.5,36.55,358600.0,27.4414,27.4865,27.4339,27.4715,358600.0
2007-07-20 15:45:00,36.55,36.65,36.54,36.57,412000.0,27.4715,27.5467,27.464,27.4865,412000.0
2007-07-20 15:50:00,36.57,36.59,36.47,36.53,378000.0,27.4865,27.5016,27.4114,27.4565,378000.0
2007-07-20 15:55:00,36.52,36.67,36.49,36.6,584900.0,27.449,27.5617,27.4264,27.5091,584900.0
2007-07-23 09:30:00,38.0,38.2,37.75,37.79,1158600.0,28.5613,28.7117,28.3734,28.4035,1158600.0
2007-07-23 09:35:00,37.79,37.95,37.27,37.3,895000.0,28.4035,28.5238,28.0127,28.0352,895000.0
2007-07-23 09:40:00,37.3,37.44,36.87,37.01,603100.0,28.0352,28.1404,27.712,27.8172,603100.0
2007-07-23 09:45:00,37.03,37.45,36.98,37.43,652600.0,27.8323,28.148,27.7947,28.1329,652600.0
2007-07-23 09:50:00,37.42,37.74,37.39,37.65,527300.0,28.1254,28.3659,28.1029,28.2983,527300.0
2007-07-23 09:55:00,37.65,37.71,37.58,37.58,496100.0,28.2983,28.3434,28.2457,28.2457,496100.0
2007-07-23 10:00:00,37.57,37.6,37.46,37.46,334800.0,28.2381,28.2607,28.1555,28.1555,334800.0
2007-07-23 10:05:00,37.46,37.47,37.28,37.3,494300.0,28.1555,28.163,28.0202,28.0352,494300.0
2007-07-23 10:10:00,37.3,37.33,37.07,37.22,506000.0,28.0352,28.0578,27.8623,27.9751,506000.0
2007-07-23 10:15:00,37.22,37.29,37.11,37.25,559100.0,27.9751,28.0277,27.8924,27.9976,559100.0
2007-07-23 10:20:00,37.25,37.43,37.19,37.34,414200.0,27.9976,28.1329,27.9525,28.0653,414200.0
2007-07-23 10:25:00,37.35,37.35,37.17,37.25,298400.0,28.0728,28.0728,27.9375,27.9976,298400.0
2007-07-23 10:30:00,37.25,37.26,37.15,37.23,272200.0,27.9976,28.0051,27.9225,27.9826,272200.0
2007-07-23 10:35:00,37.23,37.37,37.2,37.35,214400.0,27.9826,28.0878,27.96,28.0728,214400.0
2007-07-23 10:40:00,37.35,37.48,37.35,37.48,248300.0,28.0728,28.1705,28.0728,28.1705,248300.0
2007-07-23 10:45:00,37.47,37.54,37.44,37.47,315200.0,28.163,28.2156,28.1404,28.163,315200.0
2007-07-23 10:50:00,37.47,37.53,37.41,37.52,144600.0,28.163,28.2081,28.1179,28.2006,144600.0
2007-07-23 10:55:00,37.53,37.65,37.52,37.61,236800.0,28.2081,28.2983,28.2006,28.2682,236800.0
2007-07-23 11:00:00,37.61,37.63,37.55,37.58,162700.0,28.2682,28.2832,28.2231,28.2457,162700.0
2007-07-23 11:05:00,37.59,37.71,37.58,37.69,217000.0,28.2532,28.3434,28.2457,28.3283,217000.0
2007-07-23 11:10:00,37.69,37.78,37.68,37.72,245300.0,28.3283,28.396,28.3208,28.3509,245300.0
2007-07-23 11:15:00,37.71,37.75,37.68,37.71,116500.0,28.3434,28.3734,28.3208,28.3434,116500.0
2007-07-23 11:20:00,37.71,37.8,37.7,37.75,177400.0,28.3434,28.411,28.3359,28.3734,177400.0
2007-07-23 11:25:00,37.74,37.87,37.74,37.85,251500.0,28.3659,28.4636,28.3659,28.4486,251500.0
2007-07-23 11:30:00,37.86,37.98,37.85,37.96,372500.0,28.4561,28.5463,28.4486,28.5313,372500.0
2007-07-23 11:35:00,37.97,38.0,37.84,37.86,315800.0,28.5388,28.5613,28.4411,28.4561,315800.0
2007-07-23 11:40:00,37.86,37.88,37.77,37.84,186800.0,28.4561,28.4711,28.3885,28.4411,186800.0
2007-07-23 11:45:00,37.84,37.84,37.7,37.79,143100.0,28.4411,28.4411,28.3359,28.4035,143100.0
2007-07-23 11:50:00,37.78,37.86,37.73,37.86,197400.0,28.396,28.4561,28.3584,28.4561,197400.0
2007-07-23 11:55:00,37.86,37.96,37.86,37.91,245900.0,28.4561,28.5313,28.4561,28.4937,245900.0
2007-07-23 12:00:00,37.92,37.99,37.91,37.95,176900.0,28.5012,28.5538,28.4937,28.5238,176900.0
2007-07-23 12:05:00,37.96,37.96,37.85,37.95,204800.0,28.5313,28.5313,28.4486,28.5238,204800.0
2007-07-23 12:10:00,37.95,37.97,37.94,37.96,190700.0,28.5238,28.5388,28.5162,28.5313,190700.0
2007-07-23 12:15:00,37.96,37.97,37.86,37.86,164500.0,28.5313,28.5388,28.4561,28.4561,164500.0
2007-07-23 12:20:00,37.86,37.89,37.81,37.88,229500.0,28.4561,28.4787,28.4185,28.4711,229500.0
2007-07-23 12:25:00,37.89,37.9,37.77,37.83,201200.0,28.4787,28.4862,28.3885,28.4336,201200.0
2007-07-23 12:30:00,37.82,37.84,37.72,37.83,220500.0,28.4261,28.4411,28.3509,28.4336,220500.0
2007-07-23 12:35:00,37.83,37.85,37.77,37.84,143000.0,28.4336,28.4486,28.3885,28.4411,143000.0
2007-07-23 12:40:00,37.84,37.95,37.83,37.92,111800.0,28.4411,28.5238,28.4336,28.5012,111800.0
2007-07-23 12:45:00,37.92,37.99,37.92,37.98,258600.0,28.5012,28.5538,28.5012,28.5463,258600.0
2007-07-23 12:50:00,37.99,38.08,37.98,38.0,530300.0,28.5538,28.6215,28.5463,28.5613,530300.0
2007-07-23 12:55:00,38.01,38.01,37.9,37.97,282400.0,28.5689,28.5689,28.4862,28.5388,282400.0
2007-07-23 13:00:00,37.97,38.03,37.96,37.99,221700.0,28.5388,28.5839,28.5313,28.5538,221700.0
2007-07-23 13:05:00,38.0,38.06,37.94,37.96,214000.0,28.5613,28.6064,28.5162,28.5313,214000.0
2007-07-23 13:10:00,37.97,38.03,37.94,38.0,372300.0,28.5388,28.5839,28.5162,28.5613,372300.0
2007-07-23 13:15:00,37.99,38.1,37.99,38.07,182800.0,28.5538,28.6365,28.5538,28.614,182800.0
2007-07-23 13:20:00,38.07,38.13,38.02,38.12,389600.0,28.614,28.6591,28.5764,28.6515,389600.0
2007-07-23 13:25:00,38.13,38.14,38.07,38.1,204100.0,28.6591,28.6666,28.614,28.6365,204100.0
2007-07-23 13:30:00,38.09,38.16,38.08,38.14,225000.0,28.629,28.6816,28.6215,28.6666,225000.0
2007-07-23 13:35:00,38.15,38.17,38.12,38.14,193500.0,28.6741,28.6891,28.6515,28.6666,193500.0
2007-07-23 13:40:00,38.14,38.15,38.06,38.08,213100.0,28.6666,28.6741,28.6064,28.6215,213100.0
2007-07-23 13:45:00,38.08,38.13,37.98,37.99,181000.0,28.6215,28.6591,28.5463,28.5538,181000.0
2007-07-23 13:50:00,37.99,38.06,37.92,38.06,348200.0,28.5538,28.6064,28.5012,28.6064,348200.0
2007-07-23 13:55:00,38.06,38.1,38.02,38.05,167300.0,28.6064,28.6365,28.5764,28.5989,167300.0
2007-07-23 14:00:00,38.05,38.1,37.89,37.89,263400.0,28.5989,28.6365,28.4787,28.4787,263400.0
2007-07-23 14:05:00,37.89,37.91,37.8,37.84,407000.0,28.4787,28.4937,28.411,28.4411,407000.0
2007-07-23 14:10:00,37.84,37.84,37.8,37.82,194300.0,28.4411,28.4411,28.411,28.4261,194300.0
2007-07-23 14:15:00,37.82,38.02,37.8,38.02,259600.0,28.4261,28.5764,28.411,28.5764,259600.0
2007-07-23 14:20:00,38.01,38.03,37.93,37.99,156800.0,28.5689,28.5839,28.5087,28.5538,156800.0
2007-07-23 14:25:00,37.99,38.08,37.92,38.03,193200.0,28.5538,28.6215,28.5012,28.5839,193200.0
2007-07-23 14:30:00,38.04,38.21,38.01,38.19,352500.0,28.5914,28.7192,28.5689,28.7041,352500.0
2007-07-23 14:35:00,38.19,38.21,38.16,38.17,202200.0,28.7041,28.7192,28.6816,28.6891,202200.0
2007-07-23 14:40:00,38.17,38.25,38.13,38.24,227300.0,28.6891,28.7492,28.6591,28.7417,227300.0
2007-07-23 14:45:00,38.25,38.29,38.16,38.21,327100.0,28.7492,28.7793,28.6816,28.7192,327100.0
2007-07-23 14:50:00,38.21,38.23,38.14,38.16,174200.0,28.7192,28.7342,28.6666,28.6816,174200.0
2007-07-23 14:55:00,38.17,38.19,38.15,38.15,199300.0,28.6891,28.7041,28.6741,28.6741,199300.0
2007-07-23 15:00:00,38.16,38.2,38.09,38.12,277600.0,28.6816,28.7117,28.629,28.6515,277600.0
2007-07-23 15:05:00,38.12,38.14,38.03,38.11,217600.0,28.6515,28.6666,28.5839,28.644,217600.0
2007-07-23 15:10:00,38.1,38.15,38.04,38.09,198200.0,28.6365,28.6741,28.5914,28.629,198200.0
2007-07-23 15:15:00,38.09,38.11,38.0,38.05,221700.0,28.629,28.644,28.5613,28.5989,221700.0
2007-07-23 15:20:00,38.05,38.08,38.01,38.08,216700.0,28.5989,28.6215,28.5689,28.6215,216700.0
2007-07-23 15:25:00,38.07,38.08,37.99,38.01,239800.0,28.614,28.6215,28.5538,28.5689,239800.0
2007-07-23 15:30:00,38.0,38.05,37.95,38.05,532500.0,28.5613,28.5989,28.5238,28.5989,532500.0
2007-07-23 15:35:00,38.02,38.07,37.98,38.0,574600.0,28.5764,28.614,28.5463,28.5613,574600.0
2007-07-23 15:40:00,38.01,38.05,37.99,38.01,281100.0,28.5689,28.5989,28.5538,28.5689,281100.0
2007-07-23 15:45:00,38.02,38.02,37.9,37.93,492400.0,28.5764,28.5764,28.4862,28.5087,492400.0
2007-07-23 15:50:00,37.93,38.04,37.87,37.87,767600.0,28.5087,28.5914,28.4636,28.4636,767600.0
2007-07-23 15:55:00,37.88,37.88,37.69,37.72,1003700.0,28.4711,28.4711,28.3283,28.3509,1003700.0
2007-07-24 09:30:00,37.24,37.36,37.01,37.15,790200.0,27.9901,28.0803,27.8172,27.9225,790200.0
2007-07-24 09:35:00,37.15,37.27,37.08,37.13,263300.0,27.9225,28.0127,27.8699,27.9074,263300.0
2007-07-24 09:40:00,37.13,37.25,37.07,37.14,283300.0,27.9074,27.9976,27.8623,27.915,283300.0
2007-07-24 09:45:00,37.13,37.18,37.11,37.14,300700.0,27.9074,27.945,27.8924,27.915,300700.0
2007-07-24 09:50:00,37.14,37.27,37.14,37.2,378600.0,27.915,28.0127,27.915,27.96,378600.0
2007-07-24 09:55:00,37.2,37.3,37.15,37.24,305400.0,27.96,28.0352,27.9225,27.9901,305400.0
2007-07-24 10:00:00,37.24,37.28,37.17,37.23,309800.0,27.9901,28.0202,27.9375,27.9826,309800.0
2007-07-24 10:05:00,37.23,37.24,37.13,37.18,325400.0,27.9826,27.9901,27.9074,27.945,325400.0
2007-07-24 10:10:00,37.18,37.25,37.16,37.17,272700.0,27.945,27.9976,27.93,27.9375,272700.0
2007-07-24 10:15:00,37.17,37.17,37.07,37.09,409600.0,27.9375,27.9375,27.8623,27.8774,409600.0
2007-07-24 10:20:00,37.1,37.14,37.03,37.03,302600.0,27.8849,27.915,27.8323,27.8323,302600.0
2007-07-24 10:25:00,37.03,37.15,37.01,37.14,256600.0,27.8323,27.9225,27.8172,27.915,256600.0
2007-07-24 10:30:00,37.13,37.14,37.07,37.13,120600.0,27.9074,27.915,27.8623,27.9074,120600.0
2007-07-24 10:35:00,37.12,37.27,37.12,37.26,385000.0,27.8999,28.0127,27.8999,28.0051,385000.0
2007-07-24 10:40:00,37.26,37.44,37.24,37.34,299500.0,28.0051,28.1404,27.9901,28.0653,299500.0
2007-07-24 10:45:00,37.34,37.35,37.31,37.32,178200.0,28.0653,28.0728,28.0427,28.0502,178200.0
2007-07-24 10:50:00,37.32,37.43,37.31,37.42,226100.0,28.0502,28.1329,28.0427,28.1254,226100.0
2007-07-24 10:55:00,37.41,37.5,37.4,37.45,212300.0,28.1179,28.1855,28.1104,28.148,212300.0
2007-07-24 11:00:00,37.45,37.48,37.42,37.48,119200.0,28.148,28.1705,28.1254,28.1705,119200.0
2007-07-24 11:05:00,37.48,37.5,37.45,37.46,175500.0,28.1705,28.1855,28.148,28.1555,175500.0
2007-07-24 11:10:00,37.46,37.49,37.39,37.4,505600.0,28.1555,28.178,28.1029,28.1104,505600.0
2007-07-24 11:15:00,37.41,37.41,37.31,37.32,248900.0,28.1179,28.1179,28.0427,28.0502,248900.0
2007-07-24 11:20:00,37.31,37.34,37.19,37.3,258800.0,28.0427,28.0653,27.9525,28.0352,258800.0
2007-07-24 11:25:00,37.31,37.38,37.22,37.3,252800.0,28.0427,28.0953,27.9751,28.0352,252800.0
2007-07-24 11:30:00,37.3,37.31,37.18,37.21,151800.0,28.0352,28.0427,27.945,27.9676,151800.0
2007-07-24 11:35:00,37.22,37.25,37.18,37.21,217700.0,27.9751,27.9976,27.945,27.9676,217700.0
2007-07-24 11:40:00,37.2,37.24,37.19,37.23,162500.0,27.96,27.9901,27.9525,27.9826,162500.0
2007-07-24 11:45:00,37.23,37.25,37.18,37.23,190900.0,27.9826,27.9976,27.945,27.9826,190900.0
2007-07-24 11:50:00,37.23,37.45,37.23,37.42,162500.0,27.9826,28.148,27.9826,28.1254,162500.0
2007-07-24 11:55:00,37.42,37.48,37.4,37.44,110300.0,28.1254,28.1705,28.1104,28.1404,110300.0
2007-07-24 12:00:00,37.44,37.44,37.3,37.36,180000.0,28.1404,28.1404,28.0352,28.0803,180000.0
2007-07-24 12:05:00,37.36,37.36,37.25,37.29,140700.0,28.0803,28.0803,27.9976,28.0277,140700.0
2007-07-24 12:10:00,37.3,37.31,37.21,37.25,203500.0,28.0352,28.0427,27.9676,27.9976,203500.0
2007-07-24 12:15:00,37.26,37.28,37.21,37.22,151100.0,28.0051,28.0202,27.9676,27.9751,151100.0
2007-07-24 12:20:00,37.21,37.29,37.21,37.27,110100.0,27.9676,28.0277,27.9676,28.0127,110100.0
2007-07-24 12:25:00,37.27,37.35,37.27,37.35,126400.0,28.0127,28.0728,28.0127,28.0728,126400.0
2007-07-24 12:30:00,37.35,37.42,37.28,37.35,162700.0,28.0728,28.1254,28.0202,28.0728,162700.0
2007-07-24 12:35:00,37.35,37.42,37.33,37.37,253700.0,28.0728,28.1254,28.0578,28.0878,253700.0
2007-07-24 12:40:00,37.37,37.45,37.32,37.39,200800.0,28.0878,28.148,28.0502,28.1029,200800.0
2007-07-24 12:45:00,37.4,37.45,37.34,37.36,115100.0,28.1104,28.148,28.0653,28.0803,115100.0
2007-07-24 12:50:00,37.35,37.39,37.32,37.39,92400.0,28.0728,28.1029,28.0502,28.1029,92400.0
2007-07-24 12:55:00,37.39,37.42,37.36,37.38,116600.0,28.1029,28.1254,28.0803,28.0953,116600.0
2007-07-24 13:00:00,37.39,37.45,37.37,37.4,124800.0,28.1029,28.148,28.0878,28.1104,124800.0
2007-07-24 13:05:00,37.39,37.39,37.28,37.35,128000.0,28.1029,28.1029,28.0202,28.0728,128000.0
2007-07-24 13:10:00,37.35,37.37,37.26,37.27,92100.0,28.0728,28.0878,28.0051,28.0127,92100.0
2007-07-24 13:15:00,37.27,37.42,37.24,37.4,133400.0,28.0127,28.1254,27.9901,28.1104,133400.0
2007-07-24 13:20:00,37.4,37.46,37.35,37.41,136700.0,28.1104,28.1555,28.0728,28.1179,136700.0
2007-07-24 13:25:00,37.4,37.46,37.33,37.33,199000.0,28.1104,28.1555,28.0578,28.0578,199000.0
2007-07-24 13:30:00,37.33,37.44,37.29,37.43,97000.0,28.0578,28.1404,28.0277,28.1329,97000.0
2007-07-24 13:35:00,37.43,37.48,37.41,37.47,202000.0,28.1329,28.1705,28.1179,28.163,202000.0
2007-07-24 13:40:00,37.46,37.46,37.4,37.41,135900.0,28.1555,28.1555,28.1104,28.1179,135900.0
2007-07-24 13:45:00,37.41,37.42,37.33,37.35,127500.0,28.1179,28.1254,28.0578,28.0728,127500.0
2007-07-24 13:50:00,37.34,37.43,37.25,37.42,241900.0,28.0653,28.1329,27.9976,28.1254,241900.0
2007-07-24 13:55:00,37.42,37.47,37.4,37.46,234200.0,28.1254,28.163,28.1104,28.1555,234200.0
2007-07-24 14:00:00,37.46,37.49,37.43,37.48,240200.0,28.1555,28.178,28.1329,28.1705,240200.0
2007-07-24 14:05:00,37.47,37.48,37.43,37.44,179300.0,28.163,28.1705,28.1329,28.1404,179300.0
2007-07-24 14:10:00,37.44,37.48,37.43,37.46,119300.0,28.1404,28.1705,28.1329,28.1555,119300.0
2007-07-24 14:15:00,37.46,37.48,37.36,37.4,201400.0,28.1555,28.1705,28.0803,28.1104,201400.0
2007-07-24 14:20:00,37.4,37.41,37.33,37.33,124100.0,28.1104,28.1179,28.0578,28.0578,124100.0
2007-07-24 14:25:00,37.33,37.4,37.32,37.39,120500.0,28.0578,28.1104,28.0502,28.1029,120500.0
2007-07-24 14:30:00,37.4,37.4,37.23,37.27,178700.0,28.1104,28.1104,27.9826,28.0127,178700.0
2007-07-24 14:35:00,37.27,37.32,37.23,37.23,169600.0,28.0127,28.0502,27.9826,27.9826,169600.0
2007-07-24 14:40:00,37.23,37.39,37.2,37.32,203300.0,27.9826,28.1029,27.96,28.0502,203300.0
2007-07-24 14:45:00,37.33,37.38,37.27,37.28,125400.0,28.0578,28.0953,28.0127,28.0202,125400.0
2007-07-24 14:50:00,37.29,37.29,37.25,37.27,93700.0,28.0277,28.0277,27.9976,28.0127,93700.0
2007-07-24 14:55:00,37.27,37.28,37.18,37.19,151500.0,28.0127,28.0202,27.945,27.9525,151500.0
2007-07-24 15:00:00,37.18,37.19,37.08,37.11,243600.0,27.945,27.9525,27.8699,27.8924,243600.0
2007-07-24 15:05:00,37.11,37.14,37.07,37.13,430600.0,27.8924,27.915,27.8623,27.9074,430600.0
2007-07-24 15:10:00,37.13,37.23,37.05,37.18,431400.0,27.9074,27.9826,27.8473,27.945,431400.0
2007-07-24 15:15:00,37.17,37.29,37.13,37.26,297400.0,27.9375,28.0277,27.9074,28.0051,297400.0
2007-07-24 15:20:00,37.26,37.3,37.16,37.21,392000.0,28.0051,28.0352,27.93,27.9676,392000.0
2007-07-24 15:25:00,37.21,37.23,37.08,37.15,454200.0,27.9676,27.9826,27.8699,27.9225,454200.0
2007-07-24 15:30:00,37.15,37.26,37.12,37.17,263900.0,27.9225,28.0051,27.8999,27.9375,263900.0
2007-07-24 15:35:00,37.17,37.23,37.1,37.18,534500.0,27.9375,27.9826,27.8849,27.945,534500.0
2007-07-24 15:40:00,37.19,37.23,37.15,37.2,664100.0,27.9525,27.9826,27.9225,27.96,664100.0
2007-07-24 15:45:00,37.2,37.22,37.16,37.2,389400.0,27.96,27.9751,27.93,27.96,389400.0
2007-07-24 15:50:00,37.2,37.21,37.15,37.18,477500.0,27.96,27.9676,27.9225,27.945,477500.0
2007-07-24 15:55:00,37.19,37.4,37.17,37.25,803700.0,27.9525,28.1104,27.9375,27.9976,803700.0
2007-07-25 09:30:00,37.47,37.6,37.46,37.46,292600.0,28.163,28.2607,28.1555,28.1555,292600.0
2007-07-25 09:35:00,37.46,37.5,37.42,37.42,166700.0,28.1555,28.1855,28.1254,28.1254,166700.0
2007-07-25 09:40:00,37.43,37.5,37.42,37.48,152800.0,28.1329,28.1855,28.1254,28.1705,152800.0
2007-07-25 09:45:00,37.49,37.5,37.4,37.42,151000.0,28.178,28.1855,28.1104,28.1254,151000.0
2007-07-25 09:50:00,37.42,37.47,37.36,37.42,293800.0,28.1254,28.163,28.0803,28.1254,293800.0
2007-07-25 09:55:00,37.42,37.49,37.41,37.46,107200.0,28.1254,28.178,28.1179,28.1555,107200.0
2007-07-25 10:00:00,37.46,37.48,37.4,37.4,138100.0,28.1555,28.1705,28.1104,28.1104,138100.0
2007-07-25 10:05:00,37.4,37.4,37.25,37.28,244800.0,28.1104,28.1104,27.9976,28.0202,244800.0
2007-07-25 10:10:00,37.29,37.39,37.28,37.38,113000.0,28.0277,28.1029,28.0202,28.0953,113000.0
2007-07-25 10:15:00,37.38,37.46,37.38,37.43,127600.0,28.0953,28.1555,28.0953,28.1329,127600.0
2007-07-25 10:20:00,37.43,37.44,37.31,37.31,99900.0,28.1329,28.1404,28.0427,28.0427,99900.0
2007-07-25 10:25:00,37.3,37.31,37.24,37.29,137600.0,28.0352,28.0427,27.9901,28.0277,137600.0
2007-07-25 10:30:00,37.29,37.3,37.01,37.11,473700.0,28.0277,28.0352,27.8172,27.8924,473700.0
2007-07-25 10:35:00,37.09,37.23,37.05,37.13,408000.0,27.8774,27.9826,27.8473,27.9074,408000.0
2007-07-25 10:40:00,37.13,37.14,36.92,36.95,340200.0,27.9074,27.915,27.7496,27.7721,340200.0
2007-07-25 10:45:00,36.95,37.0,36.78,36.85,341600.0,27.7721,27.8097,27.6444,27.697,341600.0
2007-07-25 10:50:00,36.84,36.95,36.8,36.84,311900.0,27.6895,27.7721,27.6594,27.6895,311900.0
2007-07-25 10:55:00,36.84,37.05,36.8,37.05,325000.0,27.6895,27.8473,27.6594,27.8473,325000.0
2007-07-25 11:00:00,37.04,37.1,36.85,37.04,191100.0,27.8398,27.8849,27.697,27.8398,191100.0
2007-07-25 11:05:00,37.03,37.07,36.91,36.94,214500.0,27.8323,27.8623,27.7421,27.7646,214500.0
2007-07-25 11:10:00,36.93,37.13,36.93,37.05,219700.0,27.7571,27.9074,27.7571,27.8473,219700.0
2007-07-25 11:15:00,37.05,37.06,36.82,37.01,191900.0,27.8473,27.8548,27.6744,27.8172,191900.0
2007-07-25 11:20:00,37.0,37.1,36.97,37.09,317600.0,27.8097,27.8849,27.7872,27.8774,317600.0
2007-07-25 11:25:00,37.09,37.24,37.08,37.24,206300.0,27.8774,27.9901,27.8699,27.9901,206300.0
2007-07-25 11:30:00,37.24,37.37,37.19,37.27,140500.0,27.9901,28.0878,27.9525,28.0127,140500.0
2007-07-25 11:35:00,37.27,37.35,37.14,37.35,138100.0,28.0127,28.0728,27.915,28.0728,138100.0
2007-07-25 11:40:00,37.35,37.53,37.32,37.51,195400.0,28.0728,28.2081,28.0502,28.1931,195400.0
2007-07-25 11:45:00,37.52,37.52,37.31,37.33,128200.0,28.2006,28.2006,28.0427,28.0578,128200.0
2007-07-25 11:50:00,37.35,37.42,37.29,37.38,97200.0,28.0728,28.1254,28.0277,28.0953,97200.0
2007-07-25 11:55:00,37.39,37.39,37.2,37.21,97700.0,28.1029,28.1029,27.96,27.9676,97700.0
2007-07-25 12:00:00,37.22,37.31,37.2,37.23,127700.0,27.9751,28.0427,27.96,27.9826,127700.0
2007-07-25 12:05:00,37.25,37.28,37.15,37.18,182000.0,27.9976,28.0202,27.9225,27.945,182000.0
2007-07-25 12:10:00,37.18,37.27,37.17,37.19,97400.0,27.945,28.0127,27.9375,27.9525,97400.0
2007-07-25 12:15:00,37.2,37.33,37.2,37.33,161400.0,27.96,28.0578,27.96,28.0578,161400.0
2007-07-25 12:20:00,37.34,37.4,37.31,37.34,69400.0,28.0653,28.1104,28.0427,28.0653,69400.0
2007-07-25 12:25:00,37.35,37.37,37.32,37.36,56100.0,28.0728,28.0878,28.0502,28.0803,56100.0
2007-07-25 12:30:00,37.36,37.47,37.36,37.46,102200.0,28.0803,28.163,28.0803,28.1555,102200.0
2007-07-25 12:35:00,37.46,37.46,37.42,37.45,70300.0,28.1555,28.1555,28.1254,28.148,70300.0
2007-07-25 12:40:00,37.45,37.52,37.36,37.42,159000.0,28.148,28.2006,28.0803,28.1254,159000.0
2007-07-25 12:45:00,37.42,37.48,37.39,37.42,96700.0,28.1254,28.1705,28.1029,28.1254,96700.0
2007-07-25 12:50:00,37.4,37.45,37.34,37.44,172600.0,28.1104,28.148,28.0653,28.1404,172600.0
2007-07-25 12:55:00,37.44,37.52,37.44,37.5,101400.0,28.1404,28.2006,28.1404,28.1855,101400.0
2007-07-25 13:00:00,37.51,37.58,37.5,37.56,163300.0,28.1931,28.2457,28.1855,28.2306,163300.0
2007-07-25 13:05:00,37.55,37.58,37.47,37.47,151500.0,28.2231,28.2457,28.163,28.163,151500.0
2007-07-25 13:10:00,37.47,37.5,37.33,37.45,182500.0,28.163,28.1855,28.0578,28.148,182500.0
2007-07-25 13:15:00,37.46,37.47,37.3,37.38,163500.0,28.1555,28.163,28.0352,28.0953,163500.0
2007-07-25 13:20:00,37.38,37.41,37.26,37.36,194600.0,28.0953,28.1179,28.0051,28.0803,194600.0
2007-07-25 13:25:00,37.38,37.43,37.26,37.26,87900.0,28.0953,28.1329,28.0051,28.0051,87900.0
2007-07-25 13:30:00,37.26,37.32,37.21,37.31,91000.0,28.0051,28.0502,27.9676,28.0427,91000.0
2007-07-25 13:35:00,37.31,37.39,37.29,37.35,50100.0,28.0427,28.1029,28.0277,28.0728,50100.0
2007-07-25 13:40:00,37.35,37.47,37.33,37.46,76400.0,28.0728,28.163,28.0578,28.1555,76400.0
2007-07-25 13:45:00,37.45,37.46,37.34,37.34,89200.0,28.148,28.1555,28.0653,28.0653,89200.0
2007-07-25 13:50:00,37.34,37.37,37.26,37.36,107900.0,28.0653,28.0878,28.0051,28.0803,107900.0
2007-07-25 13:55:00,37.36,37.42,37.3,37.33,83600.0,28.0803,28.1254,28.0352,28.0578,83600.0
2007-07-25 14:00:00,37.32,37.36,37.21,37.22,164000.0,28.0502,28.0803,27.9676,27.9751,164000.0
2007-07-25 14:05:00,37.23,37.34,37.18,37.28,124000.0,27.9826,28.0653,27.945,28.0202,124000.0
2007-07-25 14:10:00,37.28,37.41,37.23,37.4,123200.0,28.0202,28.1179,27.9826,28.1104,123200.0
2007-07-25 14:15:00,37.39,37.44,37.34,37.39,123800.0,28.1029,28.1404,28.0653,28.1029,123800.0
2007-07-25 14:20:00,37.39,37.53,37.38,37.5,188800.0,28.1029,28.2081,28.0953,28.1855,188800.0
2007-07-25 14:25:00,37.51,37.53,37.38,37.41,266100.0,28.1931,28.2081,28.0953,28.1179,266100.0
2007-07-25 14:30:00,37.4,37.45,37.36,37.4,73400.0,28.1104,28.148,28.0803,28.1104,73400.0
2007-07-25 14:35:00,37.39,37.39,37.31,37.34,122500.0,28.1029,28.1029,28.0427,28.0653,122500.0
2007-07-25 14:40:00,37.35,37.37,37.32,37.37,91100.0,28.0728,28.0878,28.0502,28.0878,91100.0
2007-07-25 14:45:00,37.38,37.5,37.38,37.48,142000.0,28.0953,28.1855,28.0953,28.1705,142000.0
2007-07-25 14:50:00,37.48,37.49,37.41,37.41,154000.0,28.1705,28.178,28.1179,28.1179,154000.0
2007-07-25 14:55:00,37.41,37.48,37.39,37.48,44600.0,28.1179,28.1705,28.1029,28.1705,44600.0
2007-07-25 15:00:00,37.48,37.59,37.47,37.56,265200.0,28.1705,28.2532,28.163,28.2306,265200.0
2007-07-25 15:05:00,37.57,37.59,37.56,37.57,148200.0,28.2381,28.2532,28.2306,28.2381,148200.0
2007-07-25 15:10:00,37.57,37.65,37.56,37.65,215200.0,28.2381,28.2983,28.2306,28.2983,215200.0
2007-07-25 15:15:00,37.65,37.68,37.57,37.64,274000.0,28.2983,28.3208,28.2381,28.2908,274000.0
2007-07-25 15:20:00,37.64,37.66,37.61,37.63,173400.0,28.2908,28.3058,28.2682,28.2832,173400.0
2007-07-25 15:25:00,37.63,37.63,37.51,37.51,156800.0,28.2832,28.2832,28.1931,28.1931,156800.0
2007-07-25 15:30:00,37.52,37.62,37.52,37.58,266400.0,28.2006,28.2757,28.2006,28.2457,266400.0
2007-07-25 15:35:00,37.58,37.66,37.56,37.57,230100.0,28.2457,28.3058,28.2306,28.2381,230100.0
2007-07-25 15:40:00,37.58,37.62,37.56,37.61,197900.0,28.2457,28.2757,28.2306,28.2682,197900.0
2007-07-25 15:45:00,37.61,37.65,37.59,37.62,258300.0,28.2682,28.2983,28.2532,28.2757,258300.0
2007-07-25 15:50:00,37.62,37.67,37.6,37.61,237600.0,28.2757,28.3133,28.2607,28.2682,237600.0
2007-07-25 15:55:00,37.59,37.61,37.53,37.58,338700.0,28.2532,28.2682,28.2081,28.2457,338700.0
2007-07-26 09:30:00,37.1,37.1,36.81,36.95,461400.0,27.8849,27.8849,27.6669,27.7721,461400.0
2007-07-26 09:35:00,36.95,37.3,36.95,37.24,339200.0,27.7721,28.0352,27.7721,27.9901,339200.0
2007-07-26 09:40:00,37.24,37.31,37.07,37.22,258200.0,27.9901,28.0427,27.8623,27.9751,258200.0
2007-07-26 09:45:00,37.22,37.49,37.2,37.49,253900.0,27.9751,28.178,27.96,28.178,253900.0
2007-07-26 09:50:00,37.49,37.6,37.34,37.43,397700.0,28.178,28.2607,28.0653,28.1329,397700.0
2007-07-26 09:55:00,37.43,37.51,37.35,37.41,149800.0,28.1329,28.1931,28.0728,28.1179,149800.0
2007-07-26 10:00:00,37.41,37.5,37.32,37.46,282800.0,28.1179,28.1855,28.0502,28.1555,282800.0
2007-07-26 10:05:00,37.45,37.46,37.24,37.38,290900.0,28.148,28.1555,27.9901,28.0953,290900.0
2007-07-26 10:10:00,37.37,37.58,37.28,37.48,265100.0,28.0878,28.2457,28.0202,28.1705,265100.0
2007-07-26 10:15:00,37.48,37.65,37.35,37.36,219500.0,28.1705,28.2983,28.0728,28.0803,219500.0
2007-07-26 10:20:00,37.38,37.47,37.3,37.3,220000.0,28.0953,28.163,28.0352,28.0352,220000.0
2007-07-26 10:25:00,37.3,37.42,37.26,37.35,148200.0,28.0352,28.1254,28.0051,28.0728,148200.0
2007-07-26 10:30:00,37.35,37.5,37.31,37.41,143700.0,28.0728,28.1855,28.0427,28.1179,143700.0
2007-07-26 10:35:00,37.41,37.46,37.24,37.39,186400.0,28.1179,28.1555,27.9901,28.1029,186400.0
2007-07-26 10:40:00,37.38,37.4,37.27,37.33,132400.0,28.0953,28.1104,28.0127,28.0578,132400.0
2007-07-26 10:45:00,37.33,37.42,37.31,37.38,111500.0,28.0578,28.1254,28.0427,28.0953,111500.0
2007-07-26 10:50:00,37.39,37.48,37.38,37.38,151600.0,28.1029,28.1705,28.0953,28.0953,151600.0
2007-07-26 10:55:00,37.39,37.49,37.38,37.42,77800.0,28.1029,28.178,28.0953,28.1254,77800.0
2007-07-26 11:00:00,37.43,37.43,37.28,37.3,115800.0,28.1329,28.1329,28.0202,28.0352,115800.0
2007-07-26 11:05:00,37.3,37.3,37.07,37.2,237100.0,28.0352,28.0352,27.8623,27.96,237100.0
2007-07-26 11:10:00,37.2,37.33,37.08,37.11,256200.0,27.96,28.0578,27.8699,27.8924,256200.0
2007-07-26 11:15:00,37.11,37.14,36.98,37.05,282500.0,27.8924,27.915,27.7947,27.8473,282500.0
2007-07-26 11:20:00,37.06,37.1,37.0,37.04,208600.0,27.8548,27.8849,27.8097,27.8398,208600.0
2007-07-26 11:25:00,37.05,37.18,37.04,37.1,165800.0,27.8473,27.945,27.8398,27.8849,165800.0
2007-07-26 11:30:00,37.1,37.14,37.0,37.04,232800.0,27.8849,27.915,27.8097,27.8398,232800.0
2007-07-26 11:35:00,37.03,37.22,37.03,37.2,227500.0,27.8323,27.9751,27.8323,27.96,227500.0
2007-07-26 11:40:00,37.19,37.33,37.19,37.28,182000.0,27.9525,28.0578,27.9525,28.0202,182000.0
2007-07-26 11:45:00,37.27,37.3,37.11,37.12,122100.0,28.0127,28.0352,27.8924,27.8999,122100.0
2007-07-26 11:50:00,37.12,37.25,37.12,37.19,138700.0,27.8999,27.9976,27.8999,27.9525,138700.0
2007-07-26 11:55:00,37.19,37.22,36.99,37.0,328700.0,27.9525,27.9751,27.8022,27.8097,328700.0
2007-07-26 12:00:00,37.0,37.08,36.99,37.04,322000.0,27.8097,27.8699,27.8022,27.8398,322000.0
2007-07-26 12:05:00,37.02,37.05,36.99,37.02,189200.0,27.8248,27.8473,27.8022,27.8248,189200.0
2007-07-26 12:10:00,37.02,37.04,36.97,36.98,176300.0,27.8248,27.8398,27.7872,27.7947,176300.0
2007-07-26 12:15:00,36.99,37.05,36.97,37.03,159200.0,27.8022,27.8473,27.7872,27.8323,159200.0
2007-07-26 12:20:00,37.04,37.04,36.96,37.02,267300.0,27.8398,27.8398,27.7797,27.8248,267300.0
2007-07-26 12:25:00,37.02,37.08,37.0,37.05,392700.0,27.8248,27.8699,27.8097,27.8473,392700.0
2007-07-26 12:30:00,37.05,37.07,36.97,36.97,257600.0,27.8473,27.8623,27.7872,27.7872,257600.0
2007-07-26 12:35:00,36.97,36.99,36.81,36.85,404200.0,27.7872,27.8022,27.6669,27.697,404200.0
2007-07-26 12:40:00,36.85,36.9,36.79,36.81,245900.0,27.697,27.7346,27.6519,27.6669,245900.0
2007-07-26 12:45:00,36.81,36.82,36.74,36.79,344000.0,27.6669,27.6744,27.6143,27.6519,344000.0
2007-07-26 12:50:00,36.79,36.96,36.79,36.9,154500.0,27.6519,27.7797,27.6519,27.7346,154500.0
2007-07-26 12:55:00,36.9,37.07,36.86,36.93,195200.0,27.7346,27.8623,27.7045,27.7571,195200.0
2007-07-26 13:00:00,36.93,36.98,36.74,36.76,224600.0,27.7571,27.7947,27.6143,27.6293,224600.0
2007-07-26 13:05:00,36.77,36.81,36.66,36.66,228100.0,27.6369,27.6669,27.5542,27.5542,228100.0
2007-07-26 13:10:00,36.66,36.91,36.65,36.87,276700.0,27.5542,27.7421,27.5467,27.712,276700.0
2007-07-26 13:15:00,36.87,36.92,36.77,36.78,149700.0,27.712,27.7496,27.6369,27.6444,149700.0
2007-07-26 13:20:00,36.79,36.81,36.73,36.74,147500.0,27.6519,27.6669,27.6068,27.6143,147500.0
2007-07-26 13:25:00,36.74,36.75,36.59,36.62,153600.0,27.6143,27.6218,27.5016,27.5241,153600.0
2007-07-26 13:30:00,36.61,36.62,36.52,36.53,203100.0,27.5166,27.5241,27.449,27.4565,203100.0
2007-07-26 13:35:00,36.52,36.54,36.45,36.52,230600.0,27.449,27.464,27.3963,27.449,230600.0
2007-07-26 13:40:00,36.53,36.58,36.45,36.54,203400.0,27.4565,27.494,27.3963,27.464,203400.0
2007-07-26 13:45:00,36.54,36.66,36.48,36.48,217100.0,27.464,27.5542,27.4189,27.4189,217100.0
2007-07-26 13:50:00,36.48,36.61,36.44,36.47,161500.0,27.4189,27.5166,27.3888,27.4114,161500.0
2007-07-26 13:55:00,36.49,36.49,36.32,36.33,261500.0,27.4264,27.4264,27.2986,27.3061,261500.0
2007-07-26 14:00:00,36.33,36.53,36.33,36.52,156000.0,27.3061,27.4565,27.3061,27.449,156000.0
2007-07-26 14:05:00,36.52,36.52,36.34,36.42,215900.0,27.449,27.449,27.3137,27.3738,215900.0
2007-07-26 14:10:00,36.41,36.44,36.31,36.33,196400.0,27.3663,27.3888,27.2911,27.3061,196400.0
2007-07-26 14:15:00,36.33,36.37,36.28,36.35,167900.0,27.3061,27.3362,27.2686,27.3212,167900.0
2007-07-26 14:20:00,36.35,36.37,36.26,36.26,245300.0,27.3212,27.3362,27.2535,27.2535,245300.0
2007-07-26 14:25:00,36.26,36.46,36.24,36.4,241200.0,27.2535,27.4039,27.2385,27.3588,241200.0
2007-07-26 14:30:00,36.42,36.7,36.42,36.67,259000.0,27.3738,27.5842,27.3738,27.5617,259000.0
2007-07-26 14:35:00,36.68,36.68,36.43,36.48,214500.0,27.5692,27.5692,27.3813,27.4189,214500.0
2007-07-26 14:40:00,36.48,36.5,36.3,36.31,256700.0,27.4189,27.4339,27.2836,27.2911,256700.0
2007-07-26 14:45:00,36.31,36.36,36.21,36.21,228000.0,27.2911,27.3287,27.216,27.216,228000.0
2007-07-26 14:50:00,36.21,36.26,36.16,36.21,338900.0,27.216,27.2535,27.1784,27.216,338900.0
2007-07-26 14:55:00,36.21,36.4,36.18,36.38,445300.0,27.216,27.3588,27.1934,27.3437,445300.0
2007-07-26 15:00:00,36.38,36.53,36.37,36.46,264900.0,27.3437,27.4565,27.3362,27.4039,264900.0
2007-07-26 15:05:00,36.46,36.66,36.38,36.61,233900.0,27.4039,27.5542,27.3437,27.5166,233900.0
2007-07-26 15:10:00,36.62,36.89,36.56,36.87,346800.0,27.5241,27.727,27.479,27.712,346800.0
2007-07-26 15:15:00,36.87,36.9,36.8,36.82,316900.0,27.712,27.7346,27.6594,27.6744,316900.0
2007-07-26 15:20:00,36.81,36.96,36.76,36.94,359600.0,27.6669,27.7797,27.6293,27.7646,359600.0
2007-07-26 15:25:00,36.95,36.95,36.76,36.79,505900.0,27.7721,27.7721,27.6293,27.6519,505900.0
2007-07-26 15:30:00,36.78,36.84,36.75,36.75,341800.0,27.6444,27.6895,27.6218,27.6218,341800.0
2007-07-26 15:35:00,36.75,36.79,35.63,36.79,386000.0,27.6218,27.6519,26.78,27.6519,386000.0
2007-07-26 15:40:00,36.79,36.8,36.65,36.78,333100.0,27.6519,27.6594,27.5467,27.6444,333100.0
2007-07-26 15:45:00,36.78,36.85,36.78,36.85,341000.0,27.6444,27.697,27.6444,27.697,341000.0
2007-07-26 15:50:00,36.85,36.96,36.83,36.95,287600.0,27.697,27.7797,27.682,27.7721,287600.0
2007-07-26 15:55:00,36.95,36.97,36.89,36.89,336700.0,27.7721,27.7872,27.727,27.727,336700.0
2007-07-27 09:30:00,36.52,36.77,36.3,36.75,432700.0,27.449,27.6369,27.2836,27.6218,432700.0
2007-07-27 09:35:00,36.75,36.91,36.6,36.62,251100.0,27.6218,27.7421,27.5091,27.5241,251100.0
2007-07-27 09:40:00,36.62,36.64,36.37,36.47,265500.0,27.5241,27.5391,27.3362,27.4114,265500.0
2007-07-27 09:45:00,36.46,36.72,36.35,36.51,309300.0,27.4039,27.5993,27.3212,27.4414,309300.0
2007-07-27 09:50:00,36.5,36.68,36.45,36.62,277100.0,27.4339,27.5692,27.3963,27.5241,277100.0
2007-07-27 09:55:00,36.66,36.75,36.59,36.65,241100.0,27.5542,27.6218,27.5016,27.5467,241100.0
2007-07-27 10:00:00,36.65,36.83,36.62,36.75,267600.0,27.5467,27.682,27.5241,27.6218,267600.0
2007-07-27 10:05:00,36.77,37.08,36.7,37.02,377000.0,27.6369,27.8699,27.5842,27.8248,377000.0
2007-07-27 10:10:00,37.03,37.14,36.99,37.06,311300.0,27.8323,27.915,27.8022,27.8548,311300.0
2007-07-27 10:15:00,37.07,37.15,36.9,37.11,291700.0,27.8623,27.9225,27.7346,27.8924,291700.0
2007-07-27 10:20:00,37.11,37.19,36.98,37.11,285400.0,27.8924,27.9525,27.7947,27.8924,285400.0
2007-07-27 10:25:00,37.12,37.15,36.77,36.81,257700.0,27.8999,27.9225,27.6369,27.6669,257700.0
2007-07-27 10:30:00,36.81,36.97,36.79,36.91,255400.0,27.6669,27.7872,27.6519,27.7421,255400.0
2007-07-27 10:35:00,36.91,36.97,36.75,36.76,136000.0,27.7421,27.7872,27.6218,27.6293,136000.0
2007-07-27 10:40:00,36.76,36.87,36.74,36.83,159400.0,27.6293,27.712,27.6143,27.682,159400.0
2007-07-27 10:45:00,36.83,36.88,36.65,36.7,158000.0,27.682,27.7195,27.5467,27.5842,158000.0
2007-07-27 10:50:00,36.68,36.73,36.33,36.58,389100.0,27.5692,27.6068,27.3061,27.494,389100.0
2007-07-27 10:55:00,36.57,36.73,36.52,36.71,195700.0,27.4865,27.6068,27.449,27.5918,195700.0
2007-07-27 11:00:00,36.71,36.75,36.55,36.56,244900.0,27.5918,27.6218,27.4715,27.479,244900.0
2007-07-27 11:05:00,36.56,36.71,36.55,36.7,192700.0,27.479,27.5918,27.4715,27.5842,192700.0
2007-07-27 11:10:00,36.7,36.78,36.6,36.61,113000.0,27.5842,27.6444,27.5091,27.5166,113000.0
2007-07-27 11:15:00,36.61,36.64,36.51,36.58,210100.0,27.5166,27.5391,27.4414,27.494,210100.0
2007-07-27 11:20:00,36.59,36.61,36.48,36.51,151400.0,27.5016,27.5166,27.4189,27.4414,151400.0
2007-07-27 11:25:00,36.51,36.59,36.5,36.54,125800.0,27.4414,27.5016,27.4339,27.464,125800.0
2007-07-27 11:30:00,36.54,36.61,36.51,36.59,104200.0,27.464,27.5166,27.4414,27.5016,104200.0
2007-07-27 11:35:00,36.58,36.58,36.4,36.51,208100.0,27.494,27.494,27.3588,27.4414,208100.0
2007-07-27 11:40:00,36.51,36.6,36.48,36.57,247800.0,27.4414,27.5091,27.4189,27.4865,247800.0
2007-07-27 11:45:00,36.57,36.64,36.53,36.55,146100.0,27.4865,27.5391,27.4565,27.4715,146100.0
2007-07-27 11:50:00,36.55,36.55,36.36,36.37,255800.0,27.4715,27.4715,27.3287,27.3362,255800.0
2007-07-27 11:55:00,36.37,36.5,36.32,36.35,303900.0,27.3362,27.4339,27.2986,27.3212,303900.0
2007-07-27 12:00:00,36.35,36.43,36.21,36.23,359400.0,27.3212,27.3813,27.216,27.231,359400.0
2007-07-27 12:05:00,36.23,36.24,36.13,36.17,326700.0,27.231,27.2385,27.1558,27.1859,326700.0
2007-07-27 12:10:00,36.17,36.19,36.05,36.06,338600.0,27.1859,27.2009,27.0957,27.1032,338600.0
2007-07-27 12:15:00,36.06,36.09,35.87,36.07,387500.0,27.1032,27.1258,26.9604,27.1107,387500.0
2007-07-27 12:20:00,36.07,36.11,35.89,35.92,304600.0,27.1107,27.1408,26.9754,26.998,304600.0
2007-07-27 12:25:00,35.92,36.15,35.9,36.12,260300.0,26.998,27.1709,26.983,27.1483,260300.0
2007-07-27 12:30:00,36.11,36.12,35.85,35.87,199800.0,27.1408,27.1483,26.9454,26.9604,199800.0
2007-07-27 12:35:00,35.87,36.03,35.84,35.92,784700.0,26.9604,27.0807,26.9379,26.998,784700.0
2007-07-27 12:40:00,35.93,36.3,35.93,36.29,287900.0,27.0055,27.2836,27.0055,27.2761,287900.0
2007-07-27 12:45:00,36.29,36.29,36.1,36.2,204700.0,27.2761,27.2761,27.1333,27.2084,204700.0
2007-07-27 12:50:00,36.19,36.19,36.05,36.05,116700.0,27.2009,27.2009,27.0957,27.0957,116700.0
2007-07-27 12:55:00,36.06,36.14,35.96,36.11,121400.0,27.1032,27.1633,27.028,27.1408,121400.0
2007-07-27 13:00:00,36.12,36.14,35.95,36.13,670800.0,27.1483,27.1633,27.0205,27.1558,670800.0
2007-07-27 13:05:00,36.13,36.23,36.08,36.16,141900.0,27.1558,27.231,27.1182,27.1784,141900.0
2007-07-27 13:10:00,36.16,36.2,36.08,36.19,86400.0,27.1784,27.2084,27.1182,27.2009,86400.0
2007-07-27 13:15:00,36.18,36.36,36.18,36.34,165200.0,27.1934,27.3287,27.1934,27.3137,165200.0
2007-07-27 13:20:00,36.35,36.36,36.25,36.26,151500.0,27.3212,27.3287,27.246,27.2535,151500.0
2007-07-27 13:25:00,36.27,36.28,36.13,36.17,92200.0,27.261,27.2686,27.1558,27.1859,92200.0
2007-07-27 13:30:00,36.17,36.2,36.12,36.15,92000.0,27.1859,27.2084,27.1483,27.1709,92000.0
2007-07-27 13:35:00,36.16,36.25,36.13,36.22,74700.0,27.1784,27.246,27.1558,27.2235,74700.0
2007-07-27 13:40:00,36.22,36.39,36.22,36.39,183500.0,27.2235,27.3512,27.2235,27.3512,183500.0
2007-07-27 13:45:00,36.39,36.46,36.34,36.43,190100.0,27.3512,27.4039,27.3137,27.3813,190100.0
2007-07-27 13:50:00,36.43,36.56,36.41,36.52,201000.0,27.3813,27.479,27.3663,27.449,201000.0
2007-07-27 13:55:00,36.52,36.61,36.49,36.5,150600.0,27.449,27.5166,27.4264,27.4339,150600.0
2007-07-27 14:00:00,36.51,36.57,36.46,36.55,163700.0,27.4414,27.4865,27.4039,27.4715,163700.0
2007-07-27 14:05:00,36.55,36.62,36.5,36.54,212300.0,27.4715,27.5241,27.4339,27.464,212300.0
2007-07-27 14:10:00,36.54,36.57,36.39,36.49,240200.0,27.464,27.4865,27.3512,27.4264,240200.0
2007-07-27 14:15:00,36.5,36.52,36.45,36.47,126400.0,27.4339,27.449,27.3963,27.4114,126400.0
2007-07-27 14:20:00,36.48,36.51,36.38,36.41,162900.0,27.4189,27.4414,27.3437,27.3663,162900.0
2007-07-27 14:25:00,36.41,36.43,36.32,36.35,224200.0,27.3663,27.3813,27.2986,27.3212,224200.0
2007-07-27 14:30:00,36.34,36.48,36.26,36.4,166200.0,27.3137,27.4189,27.2535,27.3588,166200.0
2007-07-27 14:35:00,36.41,36.52,36.4,36.49,101300.0,27.3663,27.449,27.3588,27.4264,101300.0
2007-07-27 14:40:00,36.49,36.56,36.48,36.5,91200.0,27.4264,27.479,27.4189,27.4339,91200.0
2007-07-27 14:45:00,36.5,36.68,36.49,36.58,289400.0,27.4339,27.5692,27.4264,27.494,289400.0
2007-07-27 14:50:00,36.59,36.85,36.53,36.82,181100.0,27.5016,27.697,27.4565,27.6744,181100.0
2007-07-27 14:55:00,36.81,36.85,36.64,36.69,156300.0,27.6669,27.697,27.5391,27.5767,156300.0
2007-07-27 15:00:00,36.69,36.73,36.53,36.67,185100.0,27.5767,27.6068,27.4565,27.5617,185100.0
2007-07-27 15:05:00,36.67,36.74,36.62,36.68,179800.0,27.5617,27.6143,27.5241,27.5692,179800.0
2007-07-27 15:10:00,36.68,36.74,36.66,36.74,182900.0,27.5692,27.6143,27.5542,27.6143,182900.0
2007-07-27 15:15:00,36.74,36.75,36.61,36.67,226700.0,27.6143,27.6218,27.5166,27.5617,226700.0
2007-07-27 15:20:00,36.67,36.67,36.49,36.59,148000.0,27.5617,27.5617,27.4264,27.5016,148000.0
2007-07-27 15:25:00,36.58,36.64,36.53,36.54,182600.0,27.494,27.5391,27.4565,27.464,182600.0
2007-07-27 15:30:00,36.54,36.61,36.52,36.56,176800.0,27.464,27.5166,27.449,27.479,176800.0
2007-07-27 15:35:00,36.56,36.57,35.93,36.36,245600.0,27.479,27.4865,27.0055,27.3287,245600.0
2007-07-27 15:40:00,36.36,36.39,36.25,36.31,259600.0,27.3287,27.3512,27.246,27.2911,259600.0
2007-07-27 15:45:00,36.31,36.34,36.2,36.2,300900.0,27.2911,27.3137,27.2084,27.2084,300900.0
2007-07-27 15:50:00,36.2,36.23,36.11,36.19,412400.0,27.2084,27.231,27.1408,27.2009,412400.0
2007-07-27 15:55:00,36.2,36.23,36.06,36.06,545700.0,27.2084,27.231,27.1032,27.1032,545700.0
2007-07-30 09:30:00,36.24,36.25,36.0,36.04,383100.0,27.2385,27.246,27.0581,27.0882,383100.0
2007-07-30 09:35:00,36.04,36.11,35.61,35.63,421500.0,27.0882,27.1408,26.765,26.78,421500.0
2007-07-30 09:40:00,35.64,35.76,35.61,35.74,241200.0,26.7875,26.8777,26.765,26.8627,241200.0
2007-07-30 09:45:00,35.73,35.83,35.64,35.81,241400.0,26.8552,26.9303,26.7875,26.9153,241400.0
2007-07-30 09:50:00,35.82,35.9,35.69,35.73,433100.0,26.9228,26.983,26.8251,26.8552,433100.0
2007-07-30 09:55:00,35.74,36.0,35.67,35.97,307900.0,26.8627,27.0581,26.8101,27.0356,307900.0
2007-07-30 10:00:00,35.96,36.01,35.81,35.82,260100.0,27.028,27.0656,26.9153,26.9228,260100.0
2007-07-30 10:05:00,35.83,35.99,35.76,35.97,231600.0,26.9303,27.0506,26.8777,27.0356,231600.0
2007-07-30 10:10:00,35.97,36.16,35.96,36.08,191700.0,27.0356,27.1784,27.028,27.1182,191700.0
2007-07-30 10:15:00,36.07,36.12,35.95,36.03,205900.0,27.1107,27.1483,27.0205,27.0807,205900.0
2007-07-30 10:20:00,36.03,36.17,36.02,36.14,150700.0,27.0807,27.1859,27.0731,27.1633,150700.0
2007-07-30 10:25:00,36.13,36.15,36.05,36.15,132100.0,27.1558,27.1709,27.0957,27.1709,132100.0
2007-07-30 10:30:00,36.15,36.15,35.98,36.05,200900.0,27.1709,27.1709,27.0431,27.0957,200900.0
2007-07-30 10:35:00,36.04,36.07,35.91,35.92,550000.0,27.0882,27.1107,26.9905,26.998,550000.0
2007-07-30 10:40:00,35.93,36.05,35.8,35.83,375100.0,27.0055,27.0957,26.9078,26.9303,375100.0
2007-07-30 10:45:00,35.84,36.11,35.8,36.06,247100.0,26.9379,27.1408,26.9078,27.1032,247100.0
2007-07-30 10:50:00,36.06,36.15,35.97,36.14,175100.0,27.1032,27.1709,27.0356,27.1633,175100.0
2007-07-30 10:55:00,36.15,36.16,35.92,35.94,154000.0,27.1709,27.1784,26.998,27.013,154000.0
2007-07-30 11:00:00,35.95,36.05,35.93,35.94,210200.0,27.0205,27.0957,27.0055,27.013,210200.0
2007-07-30 11:05:00,35.94,35.94,35.66,35.75,284200.0,27.013,27.013,26.8026,26.8702,284200.0
2007-07-30 11:10:00,35.75,35.76,35.65,35.72,191600.0,26.8702,26.8777,26.795,26.8477,191600.0
2007-07-30 11:15:00,35.73,35.83,35.65,35.77,153900.0,26.8552,26.9303,26.795,26.8852,153900.0
2007-07-30 11:20:00,35.77,35.88,35.7,35.87,189100.0,26.8852,26.9679,26.8326,26.9604,189100.0
2007-07-30 11:25:00,35.88,35.94,35.8,35.88,154200.0,26.9679,27.013,26.9078,26.9679,154200.0
2007-07-30 11:30:00,35.87,35.88,35.74,35.78,95700.0,26.9604,26.9679,26.8627,26.8928,95700.0
2007-07-30 11:35:00,35.77,35.8,35.64,35.71,181000.0,26.8852,26.9078,26.7875,26.8401,181000.0
2007-07-30 11:40:00,35.71,35.77,35.59,35.62,171900.0,26.8401,26.8852,26.75,26.7725,171900.0
2007-07-30 11:45:00,35.62,35.88,35.61,35.79,178000.0,26.7725,26.9679,26.765,26.9003,178000.0
2007-07-30 11:50:00,35.78,35.92,35.76,35.89,123400.0,26.8928,26.998,26.8777,26.9754,123400.0
2007-07-30 11:55:00,35.89,35.89,35.78,35.85,128200.0,26.9754,26.9754,26.8928,26.9454,128200.0
2007-07-30 12:00:00,35.84,35.85,35.69,35.7,110100.0,26.9379,26.9454,26.8251,26.8326,110100.0
2007-07-30 12:05:00,35.71,35.83,35.7,35.72,114300.0,26.8401,26.9303,26.8326,26.8477,114300.0
2007-07-30 12:10:00,35.73,35.79,35.68,35.68,128900.0,26.8552,26.9003,26.8176,26.8176,128900.0
2007-07-30 12:15:00,35.69,35.76,35.65,35.69,162500.0,26.8251,26.8777,26.795,26.8251,162500.0
2007-07-30 12:20:00,35.69,35.74,35.61,35.74,197800.0,26.8251,26.8627,26.765,26.8627,197800.0
2007-07-30 12:25:00,35.73,35.75,35.66,35.69,129300.0,26.8552,26.8702,26.8026,26.8251,129300.0
2007-07-30 12:30:00,35.69,35.74,35.66,35.68,91700.0,26.8251,26.8627,26.8026,26.8176,91700.0
2007-07-30 12:35:00,35.68,35.85,35.68,35.85,80600.0,26.8176,26.9454,26.8176,26.9454,80600.0
2007-07-30 12:40:00,35.85,35.91,35.8,35.81,127300.0,26.9454,26.9905,26.9078,26.9153,127300.0
2007-07-30 12:45:00,35.8,35.91,35.8,35.89,60700.0,26.9078,26.9905,26.9078,26.9754,60700.0
2007-07-30 12:50:00,35.89,36.1,35.89,36.07,223000.0,26.9754,27.1333,26.9754,27.1107,223000.0
2007-07-30 12:55:00,36.08,36.19,35.93,35.94,186100.0,27.1182,27.2009,27.0055,27.013,186100.0
2007-07-30 13:00:00,35.95,36.06,35.92,36.02,84600.0,27.0205,27.1032,26.998,27.0731,84600.0
2007-07-30 13:05:00,36.03,36.19,36.03,36.17,132300.0,27.0807,27.2009,27.0807,27.1859,132300.0
2007-07-30 13:10:00,36.18,36.18,36.0,36.01,93200.0,27.1934,27.1934,27.0581,27.0656,93200.0
2007-07-30 13:15:00,36.01,36.05,35.98,36.01,81000.0,27.0656,27.0957,27.0431,27.0656,81000.0
2007-07-30 13:20:00,36.02,36.14,36.01,36.14,64700.0,27.0731,27.1633,27.0656,27.1633,64700.0
2007-07-30 13:25:00,36.15,36.15,36.02,36.05,85000.0,27.1709,27.1709,27.0731,27.0957,85000.0
2007-07-30 13:30:00,36.05,36.06,35.88,35.89,95400.0,27.0957,27.1032,26.9679,26.9754,95400.0
2007-07-30 13:35:00,35.9,36.07,35.88,36.02,71000.0,26.983,27.1107,26.9679,27.0731,71000.0
2007-07-30 13:40:00,36.02,36.18,36.02,36.18,54000.0,27.0731,27.1934,27.0731,27.1934,54000.0
2007-07-30 13:45:00,36.17,36.24,36.14,36.24,129800.0,27.1859,27.2385,27.1633,27.2385,129800.0
2007-07-30 13:50:00,36.24,36.28,36.17,36.27,171000.0,27.2385,27.2686,27.1859,27.261,171000.0
2007-07-30 13:55:00,36.27,36.3,36.21,36.27,96900.0,27.261,27.2836,27.216,27.261,96900.0
2007-07-30 14:00:00,36.28,36.31,36.22,36.3,96700.0,27.2686,27.2911,27.2235,27.2836,96700.0
2007-07-30 14:05:00,36.3,36.46,36.27,36.45,184000.0,27.2836,27.4039,27.261,27.3963,184000.0
2007-07-30 14:10:00,36.46,36.5,36.39,36.47,111600.0,27.4039,27.4339,27.3512,27.4114,111600.0
2007-07-30 14:15:00,36.48,36.52,36.42,36.43,128000.0,27.4189,27.449,27.3738,27.3813,128000.0
2007-07-30 14:20:00,36.43,36.5,36.37,36.44,93100.0,27.3813,27.4339,27.3362,27.3888,93100.0
2007-07-30 14:25:00,36.43,36.43,36.32,36.32,85900.0,27.3813,27.3813,27.2986,27.2986,85900.0
2007-07-30 14:30:00,36.32,36.37,36.24,36.28,238200.0,27.2986,27.3362,27.2385,27.2686,238200.0
2007-07-30 14:35:00,36.27,36.37,36.26,36.37,87600.0,27.261,27.3362,27.2535,27.3362,87600.0
2007-07-30 14:40:00,36.38,36.5,36.37,36.43,78100.0,27.3437,27.4339,27.3362,27.3813,78100.0
2007-07-30 14:45:00,36.43,36.44,36.33,36.42,60200.0,27.3813,27.3888,27.3061,27.3738,60200.0
2007-07-30 14:50:00,36.42,36.44,36.32,36.4,90900.0,27.3738,27.3888,27.2986,27.3588,90900.0
2007-07-30 14:55:00,36.41,36.44,36.33,36.43,49700.0,27.3663,27.3888,27.3061,27.3813,49700.0
2007-07-30 15:00:00,36.43,36.51,36.33,36.5,103800.0,27.3813,27.4414,27.3061,27.4339,103800.0
2007-07-30 15:05:00,36.5,36.58,36.44,36.48,174300.0,27.4339,27.494,27.3888,27.4189,174300.0
2007-07-30 15:10:00,36.48,36.52,36.47,36.49,80200.0,27.4189,27.449,27.4114,27.4264,80200.0
2007-07-30 15:15:00,36.49,36.56,36.47,36.49,90400.0,27.4264,27.479,27.4114,27.4264,90400.0
2007-07-30 15:20:00,36.49,36.56,36.49,36.55,84200.0,27.4264,27.479,27.4264,27.4715,84200.0
2007-07-30 15:25:00,36.56,36.58,36.41,36.41,147900.0,27.479,27.494,27.3663,27.3663,147900.0
2007-07-30 15:30:00,36.41,36.47,36.41,36.43,97100.0,27.3663,27.4114,27.3663,27.3813,97100.0
2007-07-30 15:35:00,36.44,36.51,36.44,36.5,185700.0,27.3888,27.4414,27.3888,27.4339,185700.0
2007-07-30 15:40:00,36.5,36.54,36.44,36.46,238500.0,27.4339,27.464,27.3888,27.4039,238500.0
2007-07-30 15:45:00,36.46,36.47,36.43,36.44,162000.0,27.4039,27.4114,27.3813,27.3888,162000.0
2007-07-30 15:50:00,36.44,36.45,36.25,36.3,345100.0,27.3888,27.3963,27.246,27.2836,345100.0
2007-07-30 15:55:00,36.29,36.39,36.25,36.33,271600.0,27.2761,27.3512,27.246,27.3061,271600.0
2007-07-31 09:30:00,36.45,36.64,36.4,36.47,391400.0,27.3963,27.5391,27.3588,27.4114,391400.0
2007-07-31 09:35:00,36.46,36.57,36.44,36.49,244800.0,27.4039,27.4865,27.3888,27.4264,244800.0
2007-07-31 09:40:00,36.48,36.57,36.43,36.43,203200.0,27.4189,27.4865,27.3813,27.3813,203200.0
2007-07-31 09:45:00,36.43,36.45,36.15,36.32,387100.0,27.3813,27.3963,27.1709,27.2986,387100.0
2007-07-31 09:50:00,36.31,36.46,36.27,36.4,184500.0,27.2911,27.4039,27.261,27.3588,184500.0
2007-07-31 09:55:00,36.41,36.44,36.31,36.37,128800.0,27.3663,27.3888,27.2911,27.3362,128800.0
2007-07-31 10:00:00,36.36,36.63,36.32,36.5,351800.0,27.3287,27.5316,27.2986,27.4339,351800.0
2007-07-31 10:05:00,36.5,36.61,36.48,36.57,266300.0,27.4339,27.5166,27.4189,27.4865,266300.0
2007-07-31 10:10:00,36.56,36.73,36.52,36.57,224900.0,27.479,27.6068,27.449,27.4865,224900.0
2007-07-31 10:15:00,36.58,36.77,36.57,36.73,281400.0,27.494,27.6369,27.4865,27.6068,281400.0
2007-07-31 10:20:00,36.74,36.76,36.62,36.72,276600.0,27.6143,27.6293,27.5241,27.5993,276600.0
2007-07-31 10:25:00,36.72,36.81,36.55,36.55,230200.0,27.5993,27.6669,27.4715,27.4715,230200.0
2007-07-31 10:30:00,36.55,36.75,36.55,36.69,193400.0,27.4715,27.6218,27.4715,27.5767,193400.0
2007-07-31 10:35:00,36.68,36.75,36.66,36.67,102500.0,27.5692,27.6218,27.5542,27.5617,102500.0
2007-07-31 10:40:00,36.67,36.69,36.52,36.58,118400.0,27.5617,27.5767,27.449,27.494,118400.0
2007-07-31 10:45:00,36.58,36.58,36.42,36.45,98900.0,27.494,27.494,27.3738,27.3963,98900.0
2007-07-31 10:50:00,36.44,36.55,36.35,36.38,185600.0,27.3888,27.4715,27.3212,27.3437,185600.0
2007-07-31 10:55:00,36.38,36.54,36.38,36.47,165900.0,27.3437,27.464,27.3437,27.4114,165900.0
2007-07-31 11:00:00,36.47,36.52,36.43,36.5,178500.0,27.4114,27.449,27.3813,27.4339,178500.0
2007-07-31 11:05:00,36.5,36.53,36.48,36.52,103400.0,27.4339,27.4565,27.4189,27.449,103400.0
2007-07-31 11:10:00,36.51,36.58,36.45,36.48,131100.0,27.4414,27.494,27.3963,27.4189,131100.0
2007-07-31 11:15:00,36.48,36.51,36.39,36.44,106700.0,27.4189,27.4414,27.3512,27.3888,106700.0
2007-07-31 11:20:00,36.44,36.51,36.43,36.49,61300.0,27.3888,27.4414,27.3813,27.4264,61300.0
2007-07-31 11:25:00,36.5,36.66,36.49,36.59,166000.0,27.4339,27.5542,27.4264,27.5016,166000.0
2007-07-31 11:30:00,36.6,36.68,36.55,36.63,116800.0,27.5091,27.5692,27.4715,27.5316,116800.0
2007-07-31 11:35:00,36.62,36.66,36.62,36.64,58400.0,27.5241,27.5542,27.5241,27.5391,58400.0
2007-07-31 11:40:00,36.65,36.73,36.64,36.68,71600.0,27.5467,27.6068,27.5391,27.5692,71600.0
2007-07-31 11:45:00,36.68,36.75,36.63,36.74,102600.0,27.5692,27.6218,27.5316,27.6143,102600.0
2007-07-31 11:50:00,36.74,36.83,36.73,36.8,134300.0,27.6143,27.682,27.6068,27.6594,134300.0
2007-07-31 11:55:00,36.82,36.83,36.73,36.73,94600.0,27.6744,27.682,27.6068,27.6068,94600.0
2007-07-31 12:00:00,36.73,36.77,36.66,36.66,106200.0,27.6068,27.6369,27.5542,27.5542,106200.0
2007-07-31 12:05:00,36.66,36.77,36.66,36.77,103200.0,27.5542,27.6369,27.5542,27.6369,103200.0
2007-07-31 12:10:00,36.76,36.8,36.72,36.76,114400.0,27.6293,27.6594,27.5993,27.6293,114400.0
2007-07-31 12:15:00,36.76,36.79,36.75,36.77,41800.0,27.6293,27.6519,27.6218,27.6369,41800.0
2007-07-31 12:20:00,36.77,36.87,36.77,36.86,117800.0,27.6369,27.712,27.6369,27.7045,117800.0
2007-07-31 12:25:00,36.86,36.9,36.82,36.9,117200.0,27.7045,27.7346,27.6744,27.7346,117200.0
2007-07-31 12:30:00,36.89,36.91,36.78,36.78,94700.0,27.727,27.7421,27.6444,27.6444,94700.0
2007-07-31 12:35:00,36.79,36.8,36.71,36.73,95400.0,27.6519,27.6594,27.5918,27.6068,95400.0
2007-07-31 12:40:00,36.74,36.83,36.74,36.78,65200.0,27.6143,27.682,27.6143,27.6444,65200.0
2007-07-31 12:45:00,36.79,36.87,36.78,36.87,38100.0,27.6519,27.712,27.6444,27.712,38100.0
2007-07-31 12:50:00,36.87,36.93,36.86,36.9,105600.0,27.712,27.7571,27.7045,27.7346,105600.0
2007-07-31 12:55:00,36.9,36.92,36.87,36.91,40200.0,27.7346,27.7496,27.712,27.7421,40200.0
2007-07-31 13:00:00,36.9,36.92,36.84,36.85,57400.0,27.7346,27.7496,27.6895,27.697,57400.0
2007-07-31 13:05:00,36.86,36.86,36.74,36.79,124900.0,27.7045,27.7045,27.6143,27.6519,124900.0
2007-07-31 13:10:00,36.79,36.93,36.79,36.86,132500.0,27.6519,27.7571,27.6519,27.7045,132500.0
2007-07-31 13:15:00,36.86,36.9,36.82,36.86,77300.0,27.7045,27.7346,27.6744,27.7045,77300.0
2007-07-31 13:20:00,36.85,36.93,36.82,36.89,103800.0,27.697,27.7571,27.6744,27.727,103800.0
2007-07-31 13:25:00,36.88,36.89,36.77,36.77,43200.0,27.7195,27.727,27.6369,27.6369,43200.0
2007-07-31 13:30:00,36.78,36.84,36.76,36.77,123400.0,27.6444,27.6895,27.6293,27.6369,123400.0
2007-07-31 13:35:00,36.78,36.81,36.77,36.79,40300.0,27.6444,27.6669,27.6369,27.6519,40300.0
2007-07-31 13:40:00,36.8,36.8,36.62,36.68,138800.0,27.6594,27.6594,27.5241,27.5692,138800.0
2007-07-31 13:45:00,36.68,36.79,36.66,36.7,134100.0,27.5692,27.6519,27.5542,27.5842,134100.0
2007-07-31 13:50:00,36.7,36.71,36.54,36.61,130200.0,27.5842,27.5918,27.464,27.5166,130200.0
2007-07-31 13:55:00,36.61,36.73,36.6,36.71,99400.0,27.5166,27.6068,27.5091,27.5918,99400.0
2007-07-31 14:00:00,36.72,36.8,36.64,36.69,157200.0,27.5993,27.6594,27.5391,27.5767,157200.0
2007-07-31 14:05:00,36.69,36.7,36.65,36.68,77800.0,27.5767,27.5842,27.5467,27.5692,77800.0
2007-07-31 14:10:00,36.68,36.8,36.66,36.8,117900.0,27.5692,27.6594,27.5542,27.6594,117900.0
2007-07-31 14:15:00,36.79,36.85,36.76,36.82,140100.0,27.6519,27.697,27.6293,27.6744,140100.0
2007-07-31 14:20:00,36.82,36.83,36.66,36.69,127200.0,27.6744,27.682,27.5542,27.5767,127200.0
2007-07-31 14:25:00,36.68,36.77,36.63,36.68,143100.0,27.5692,27.6369,27.5316,27.5692,143100.0
2007-07-31 14:30:00,36.68,36.69,36.5,36.58,175200.0,27.5692,27.5767,27.4339,27.494,175200.0
2007-07-31 14:35:00,36.58,36.58,36.28,36.39,219500.0,27.494,27.494,27.2686,27.3512,219500.0
2007-07-31 14:40:00,36.4,36.53,36.38,36.5,170900.0,27.3588,27.4565,27.3437,27.4339,170900.0
2007-07-31 14:45:00,36.5,36.59,36.4,36.56,209900.0,27.4339,27.5016,27.3588,27.479,209900.0
2007-07-31 14:50:00,36.56,36.56,36.37,36.52,139000.0,27.479,27.479,27.3362,27.449,139000.0
2007-07-31 14:55:00,36.52,36.54,36.42,36.45,145300.0,27.449,27.464,27.3738,27.3963,145300.0
2007-07-31 15:00:00,36.44,36.6,36.44,36.53,190100.0,27.3888,27.5091,27.3888,27.4565,190100.0
2007-07-31 15:05:00,36.53,36.6,36.47,36.56,205700.0,27.4565,27.5091,27.4114,27.479,205700.0
2007-07-31 15:10:00,36.55,36.57,36.51,36.54,183700.0,27.4715,27.4865,27.4414,27.464,183700.0
2007-07-31 15:15:00,36.53,36.55,36.44,36.51,182100.0,27.4565,27.4715,27.3888,27.4414,182100.0
2007-07-31 15:20:00,36.51,36.64,36.48,36.56,165500.0,27.4414,27.5391,27.4189,27.479,165500.0
2007-07-31 15:25:00,36.55,36.56,36.42,36.42,125500.0,27.4715,27.479,27.3738,27.3738,125500.0
2007-07-31 15:30:00,36.42,36.54,36.34,36.36,208800.0,27.3738,27.464,27.3137,27.3287,208800.0
2007-07-31 15:35:00,36.36,36.46,36.31,36.33,250200.0,27.3287,27.4039,27.2911,27.3061,250200.0
2007-07-31 15:40:00,36.33,36.39,36.23,36.3,292500.0,27.3061,27.3512,27.231,27.2836,292500.0
2007-07-31 15:45:00,36.3,36.32,36.14,36.2,325100.0,27.2836,27.2986,27.1633,27.2084,325100.0
2007-07-31 15:50:00,36.2,36.3,36.12,36.12,500000.0,27.2084,27.2836,27.1483,27.1483,500000.0
2007-07-31 15:55:00,36.12,36.15,35.94,35.95,613200.0,27.1483,27.1709,27.013,27.0205,613200.0
2007-08-01 09:30:00,35.81,35.9,35.64,35.73,384000.0,26.9153,26.983,26.7875,26.8552,384000.0
2007-08-01 09:35:00,35.73,35.89,35.7,35.82,330800.0,26.8552,26.9754,26.8326,26.9228,330800.0
2007-08-01 09:40:00,35.82,35.84,35.62,35.63,323400.0,26.9228,26.9379,26.7725,26.78,323400.0
2007-08-01 09:45:00,35.63,35.72,35.37,35.38,381500.0,26.78,26.8477,26.5846,26.5921,381500.0
2007-08-01 09:50:00,35.38,35.59,35.37,35.59,592300.0,26.5921,26.75,26.5846,26.75,592300.0
2007-08-01 09:55:00,35.59,35.7,35.39,35.54,422700.0,26.75,26.8326,26.5996,26.7124,422700.0
2007-08-01 10:00:00,35.55,35.78,35.53,35.59,260100.0,26.7199,26.8928,26.7049,26.75,260100.0
2007-08-01 10:05:00,35.6,35.75,35.53,35.64,231600.0,26.7575,26.8702,26.7049,26.7875,231600.0
2007-08-01 10:10:00,35.64,35.83,35.64,35.79,248900.0,26.7875,26.9303,26.7875,26.9003,248900.0
2007-08-01 10:15:00,35.8,35.89,35.75,35.86,287600.0,26.9078,26.9754,26.8702,26.9529,287600.0
2007-08-01 10:20:00,35.85,35.89,35.67,35.67,361400.0,26.9454,26.9754,26.8101,26.8101,361400.0
2007-08-01 10:25:00,35.69,37.8,35.64,36.11,478900.0,26.8251,28.411,26.7875,27.1408,478900.0
2007-08-01 10:30:00,36.11,37.8,35.94,36.07,464200.0,27.1408,28.411,27.013,27.1107,464200.0
2007-08-01 10:35:00,36.06,36.18,35.83,35.96,341800.0,27.1032,27.1934,26.9303,27.028,341800.0
2007-08-01 10:40:00,35.96,36.78,35.73,35.73,263300.0,27.028,27.6444,26.8552,26.8552,263300.0
2007-08-01 10:45:00,35.72,35.85,35.5,35.81,284600.0,26.8477,26.9454,26.6823,26.9153,284600.0
2007-08-01 10:50:00,35.8,35.85,35.56,35.69,305300.0,26.9078,26.9454,26.7274,26.8251,305300.0
2007-08-01 10:55:00,35.71,35.78,35.52,35.53,204800.0,26.8401,26.8928,26.6973,26.7049,204800.0
2007-08-01 11:00:00,35.52,36.03,35.34,35.5,337600.0,26.6973,27.0807,26.562,26.6823,337600.0
2007-08-01 11:05:00,35.5,35.67,35.44,35.44,197600.0,26.6823,26.8101,26.6372,26.6372,197600.0
2007-08-01 11:10:00,35.44,36.0,35.44,35.48,307800.0,26.6372,27.0581,26.6372,26.6673,307800.0
2007-08-01 11:15:00,35.47,35.54,35.42,35.48,451900.0,26.6598,26.7124,26.6222,26.6673,451900.0
2007-08-01 11:20:00,35.48,35.59,35.41,35.49,327400.0,26.6673,26.75,26.6147,26.6748,327400.0
2007-08-01 11:25:00,35.5,35.58,35.36,35.37,299100.0,26.6823,26.7424,26.5771,26.5846,299100.0
2007-08-01 11:30:00,35.37,35.41,35.25,35.34,419700.0,26.5846,26.6147,26.4944,26.562,419700.0
2007-08-01 11:35:00,35.33,35.39,35.21,35.33,378400.0,26.5545,26.5996,26.4643,26.5545,378400.0
2007-08-01 11:40:00,35.34,35.37,35.26,35.28,266500.0,26.562,26.5846,26.5019,26.517,266500.0
2007-08-01 11:45:00,35.29,35.3,35.19,35.2,182500.0,26.5245,26.532,26.4493,26.4568,182500.0
2007-08-01 11:50:00,35.21,35.29,35.16,35.27,267900.0,26.4643,26.5245,26.4268,26.5094,267900.0
2007-08-01 11:55:00,35.27,35.35,35.22,35.22,186800.0,26.5094,26.5696,26.4719,26.4719,186800.0
2007-08-01 12:00:00,35.22,35.28,35.16,35.16,195300.0,26.4719,26.517,26.4268,26.4268,195300.0
2007-08-01 12:05:00,35.15,35.37,35.13,35.36,269600.0,26.4192,26.5846,26.4042,26.5771,269600.0
2007-08-01 12:10:00,35.37,35.52,35.34,35.45,355000.0,26.5846,26.6973,26.562,26.6447,355000.0
2007-08-01 12:15:00,35.45,35.58,35.41,35.54,224700.0,26.6447,26.7424,26.6147,26.7124,224700.0
2007-08-01 12:20:00,35.54,35.58,35.46,35.46,250600.0,26.7124,26.7424,26.6522,26.6522,250600.0
2007-08-01 12:25:00,35.46,35.47,35.23,35.3,378000.0,26.6522,26.6598,26.4794,26.532,378000.0
2007-08-01 12:30:00,35.3,35.38,35.3,35.34,242600.0,26.532,26.5921,26.532,26.562,242600.0
2007-08-01 12:35:00,35.34,35.38,35.32,35.35,118700.0,26.562,26.5921,26.547,26.5696,118700.0
2007-08-01 12:40:00,35.34,35.36,35.29,35.29,127000.0,26.562,26.5771,26.5245,26.5245,127000.0
2007-08-01 12:45:00,35.29,35.36,35.27,35.31,100500.0,26.5245,26.5771,26.5094,26.5395,100500.0
2007-08-01 12:50:00,35.32,35.32,35.1,35.17,275300.0,26.547,26.547,26.3817,26.4343,275300.0
2007-08-01 12:55:00,35.17,35.23,35.16,35.2,101800.0,26.4343,26.4794,26.4268,26.4568,101800.0
2007-08-01 13:00:00,35.2,35.21,35.12,35.12,189000.0,26.4568,26.4643,26.3967,26.3967,189000.0
2007-08-01 13:05:00,35.11,35.13,34.96,35.04,534800.0,26.3892,26.4042,26.2764,26.3366,534800.0
2007-08-01 13:10:00,35.04,35.09,34.97,35.0,190100.0,26.3366,26.3741,26.284,26.3065,190100.0
2007-08-01 13:15:00,35.0,35.02,34.97,34.99,486900.0,26.3065,26.3215,26.284,26.299,486900.0
2007-08-01 13:20:00,34.99,35.04,34.96,35.01,346500.0,26.299,26.3366,26.2764,26.314,346500.0
2007-08-01 13:25:00,35.0,35.7,34.9,34.99,236100.0,26.3065,26.8326,26.2313,26.299,236100.0
2007-08-01 13:30:00,35.0,35.09,34.98,35.06,166300.0,26.3065,26.3741,26.2915,26.3516,166300.0
2007-08-01 13:35:00,35.06,35.07,35.02,35.04,100600.0,26.3516,26.3591,26.3215,26.3366,100600.0
2007-08-01 13:40:00,35.04,35.14,34.99,35.0,228400.0,26.3366,26.4117,26.299,26.3065,228400.0
2007-08-01 13:45:00,34.99,35.0,34.92,34.96,217700.0,26.299,26.3065,26.2464,26.2764,217700.0
2007-08-01 13:50:00,34.96,35.0,34.91,35.0,157100.0,26.2764,26.3065,26.2389,26.3065,157100.0
2007-08-01 13:55:00,34.98,35.0,34.77,34.79,351000.0,26.2915,26.3065,26.1336,26.1487,351000.0
2007-08-01 14:00:00,34.79,34.92,34.67,34.88,405100.0,26.1487,26.2464,26.0585,26.2163,405100.0
2007-08-01 14:05:00,34.88,34.95,34.81,34.85,299600.0,26.2163,26.2689,26.1637,26.1938,299600.0
2007-08-01 14:10:00,34.85,34.87,34.73,34.8,269500.0,26.1938,26.2088,26.1036,26.1562,269500.0
2007-08-01 14:15:00,34.8,34.8,34.59,34.71,319900.0,26.1562,26.1562,25.9983,26.0885,319900.0
2007-08-01 14:20:00,34.7,34.76,34.58,34.58,257900.0,26.081,26.1261,25.9908,25.9908,257900.0
2007-08-01 14:25:00,34.59,34.69,34.56,34.64,245000.0,25.9983,26.0735,25.9758,26.0359,245000.0
2007-08-01 14:30:00,34.63,34.82,34.58,34.8,283900.0,26.0284,26.1712,25.9908,26.1562,283900.0
2007-08-01 14:35:00,34.8,34.88,34.75,34.77,227500.0,26.1562,26.2163,26.1186,26.1336,227500.0
2007-08-01 14:40:00,34.76,34.79,34.62,34.62,244000.0,26.1261,26.1487,26.0209,26.0209,244000.0
2007-08-01 14:45:00,34.62,34.72,34.58,34.71,270600.0,26.0209,26.096,25.9908,26.0885,270600.0
2007-08-01 14:50:00,34.7,34.77,34.66,34.73,186200.0,26.081,26.1336,26.0509,26.1036,186200.0
2007-08-01 14:55:00,34.73,34.74,34.58,34.72,243300.0,26.1036,26.1111,25.9908,26.096,243300.0
2007-08-01 15:00:00,34.72,34.81,34.57,34.62,225600.0,26.096,26.1637,25.9833,26.0209,225600.0
2007-08-01 15:05:00,34.61,34.65,34.43,34.52,335300.0,26.0134,26.0434,25.8781,25.9457,335300.0
2007-08-01 15:10:00,34.53,34.55,34.42,34.52,363900.0,25.9532,25.9683,25.8706,25.9457,363900.0
2007-08-01 15:15:00,34.52,34.7,34.5,34.66,280600.0,25.9457,26.081,25.9307,26.0509,280600.0
2007-08-01 15:20:00,34.65,34.7,34.52,34.68,348300.0,26.0434,26.081,25.9457,26.066,348300.0
2007-08-01 15:25:00,34.68,34.75,34.55,34.75,308000.0,26.066,26.1186,25.9683,26.1186,308000.0
2007-08-01 15:30:00,34.75,34.82,34.7,34.8,648600.0,26.1186,26.1712,26.081,26.1562,648600.0
2007-08-01 15:35:00,34.79,35.04,34.75,35.03,597700.0,26.1487,26.3366,26.1186,26.329,597700.0
2007-08-01 15:40:00,35.03,35.34,35.03,35.33,729300.0,26.329,26.562,26.329,26.5545,729300.0
2007-08-01 15:45:00,35.33,35.36,35.21,35.25,928300.0,26.5545,26.5771,26.4643,26.4944,928300.0
2007-08-01 15:50:00,35.24,35.62,35.24,35.61,800000.0,26.4869,26.7725,26.4869,26.765,800000.0
2007-08-01 15:55:00,35.61,35.7,35.6,35.63,913800.0,26.765,26.8326,26.7575,26.78,913800.0
2007-08-02 09:30:00,35.7,35.88,35.66,35.79,204600.0,26.8326,26.9679,26.8026,26.9003,204600.0
2007-08-02 09:35:00,35.79,35.89,35.75,35.79,208100.0,26.9003,26.9754,26.8702,26.9003,208100.0
2007-08-02 09:40:00,35.79,35.99,35.79,35.88,221600.0,26.9003,27.0506,26.9003,26.9679,221600.0
2007-08-02 09:45:00,35.87,35.89,35.58,35.59,377100.0,26.9604,26.9754,26.7424,26.75,377100.0
2007-08-02 09:50:00,35.6,35.62,35.47,35.52,343900.0,26.7575,26.7725,26.6598,26.6973,343900.0
2007-08-02 09:55:00,35.52,35.64,35.43,35.55,275900.0,26.6973,26.7875,26.6297,26.7199,275900.0
2007-08-02 10:00:00,35.55,35.55,35.37,35.39,252500.0,26.7199,26.7199,26.5846,26.5996,252500.0
2007-08-02 10:05:00,35.39,35.5,35.3,35.49,288600.0,26.5996,26.6823,26.532,26.6748,288600.0
2007-08-02 10:10:00,35.49,35.56,35.39,35.4,223700.0,26.6748,26.7274,26.5996,26.6071,223700.0
2007-08-02 10:15:00,35.41,36.0,35.34,35.36,240000.0,26.6147,27.0581,26.562,26.5771,240000.0
2007-08-02 10:20:00,35.36,35.75,35.2,35.27,392900.0,26.5771,26.8702,26.4568,26.5094,392900.0
2007-08-02 10:25:00,35.27,35.3,35.1,35.18,361800.0,26.5094,26.532,26.3817,26.4418,361800.0
2007-08-02 10:30:00,35.17,35.2,34.99,35.04,431200.0,26.4343,26.4568,26.299,26.3366,431200.0
2007-08-02 10:35:00,35.04,35.18,35.03,35.12,160300.0,26.3366,26.4418,26.329,26.3967,160300.0
2007-08-02 10:40:00,35.12,35.21,35.09,35.09,167400.0,26.3967,26.4643,26.3741,26.3741,167400.0
2007-08-02 10:45:00,35.09,36.0,35.04,35.08,289300.0,26.3741,27.0581,26.3366,26.3666,289300.0
2007-08-02 10:50:00,35.09,35.09,34.98,35.01,274600.0,26.3741,26.3741,26.2915,26.314,274600.0
2007-08-02 10:55:00,35.01,36.0,34.99,35.07,203000.0,26.314,27.0581,26.299,26.3591,203000.0
2007-08-02 11:00:00,35.08,36.0,34.99,35.08,327200.0,26.3666,27.0581,26.299,26.3666,327200.0
2007-08-02 11:05:00,35.08,35.16,35.04,35.05,175600.0,26.3666,26.4268,26.3366,26.3441,175600.0
2007-08-02 11:10:00,35.05,35.3,35.04,35.21,262200.0,26.3441,26.532,26.3366,26.4643,262200.0
2007-08-02 11:15:00,35.21,35.37,35.21,35.35,186700.0,26.4643,26.5846,26.4643,26.5696,186700.0
2007-08-02 11:20:00,35.36,35.41,35.27,35.36,116200.0,26.5771,26.6147,26.5094,26.5771,116200.0
2007-08-02 11:25:00,35.37,35.48,35.34,35.48,155200.0,26.5846,26.6673,26.562,26.6673,155200.0
2007-08-02 11:30:00,35.47,35.5,35.3,35.34,139800.0,26.6598,26.6823,26.532,26.562,139800.0
2007-08-02 11:35:00,35.34,35.45,35.29,35.37,147600.0,26.562,26.6447,26.5245,26.5846,147600.0
2007-08-02 11:40:00,35.37,35.43,35.35,35.41,121500.0,26.5846,26.6297,26.5696,26.6147,121500.0
2007-08-02 11:45:00,35.42,35.47,35.37,35.37,128500.0,26.6222,26.6598,26.5846,26.5846,128500.0
2007-08-02 11:50:00,35.36,35.45,35.35,35.39,108600.0,26.5771,26.6447,26.5696,26.5996,108600.0
2007-08-02 11:55:00,35.39,35.45,35.37,35.42,143100.0,26.5996,26.6447,26.5846,26.6222,143100.0
2007-08-02 12:00:00,35.4,35.43,35.33,35.35,175500.0,26.6071,26.6297,26.5545,26.5696,175500.0
2007-08-02 12:05:00,35.36,35.47,35.33,35.45,197400.0,26.5771,26.6598,26.5545,26.6447,197400.0
2007-08-02 12:10:00,35.45,35.47,35.34,35.34,163000.0,26.6447,26.6598,26.562,26.562,163000.0
2007-08-02 12:15:00,35.34,35.4,35.31,35.35,166200.0,26.562,26.6071,26.5395,26.5696,166200.0
2007-08-02 12:20:00,35.35,35.39,35.31,35.37,147600.0,26.5696,26.5996,26.5395,26.5846,147600.0
2007-08-02 12:25:00,35.37,35.4,35.36,35.37,65100.0,26.5846,26.6071,26.5771,26.5846,65100.0
2007-08-02 12:30:00,35.37,35.39,35.26,35.32,133200.0,26.5846,26.5996,26.5019,26.547,133200.0
2007-08-02 12:35:00,35.32,35.37,35.3,35.32,106300.0,26.547,26.5846,26.532,26.547,106300.0
2007-08-02 12:40:00,35.32,35.37,35.3,35.33,93500.0,26.547,26.5846,26.532,26.5545,93500.0
2007-08-02 12:45:00,35.33,35.38,35.29,35.34,76400.0,26.5545,26.5921,26.5245,26.562,76400.0
2007-08-02 12:50:00,35.35,35.45,35.35,35.43,114400.0,26.5696,26.6447,26.5696,26.6297,114400.0
2007-08-02 12:55:00,35.43,35.48,35.42,35.45,132500.0,26.6297,26.6673,26.6222,26.6447,132500.0
2007-08-02 13:00:00,35.45,35.49,35.36,35.39,210100.0,26.6447,26.6748,26.5771,26.5996,210100.0
2007-08-02 13:05:00,35.38,35.43,35.29,35.37,154100.0,26.5921,26.6297,26.5245,26.5846,154100.0
2007-08-02 13:10:00,35.38,35.45,35.33,35.38,102100.0,26.5921,26.6447,26.5545,26.5921,102100.0
2007-08-02 13:15:00,35.38,35.45,35.32,35.44,163500.0,26.5921,26.6447,26.547,26.6372,163500.0
2007-08-02 13:20:00,35.44,35.44,35.31,35.31,135400.0,26.6372,26.6372,26.5395,26.5395,135400.0
2007-08-02 13:25:00,35.32,35.45,35.22,35.31,184300.0,26.547,26.6447,26.4719,26.5395,184300.0
2007-08-02 13:30:00,35.31,35.4,35.27,35.36,228100.0,26.5395,26.6071,26.5094,26.5771,228100.0
2007-08-02 13:35:00,35.36,35.37,35.22,35.22,296100.0,26.5771,26.5846,26.4719,26.4719,296100.0
2007-08-02 13:40:00,35.23,35.29,35.21,35.28,217700.0,26.4794,26.5245,26.4643,26.517,217700.0
2007-08-02 13:45:00,35.29,35.33,35.16,35.17,251100.0,26.5245,26.5545,26.4268,26.4343,251100.0
2007-08-02 13:50:00,35.17,35.18,35.09,35.14,394300.0,26.4343,26.4418,26.3741,26.4117,394300.0
2007-08-02 13:55:00,35.15,35.18,35.1,35.14,158100.0,26.4192,26.4418,26.3817,26.4117,158100.0
2007-08-02 14:00:00,35.14,35.21,35.1,35.16,268200.0,26.4117,26.4643,26.3817,26.4268,268200.0
2007-08-02 14:05:00,35.15,35.19,35.09,35.17,203400.0,26.4192,26.4493,26.3741,26.4343,203400.0
2007-08-02 14:10:00,35.17,35.23,35.13,35.23,153000.0,26.4343,26.4794,26.4042,26.4794,153000.0
2007-08-02 14:15:00,35.22,35.23,35.12,35.18,133000.0,26.4719,26.4794,26.3967,26.4418,133000.0
2007-08-02 14:20:00,35.19,35.23,35.15,35.15,107800.0,26.4493,26.4794,26.4192,26.4192,107800.0
2007-08-02 14:25:00,35.16,35.22,35.14,35.21,116800.0,26.4268,26.4719,26.4117,26.4643,116800.0
2007-08-02 14:30:00,35.22,35.3,35.18,35.19,179200.0,26.4719,26.532,26.4418,26.4493,179200.0
2007-08-02 14:35:00,35.18,35.22,35.1,35.11,197000.0,26.4418,26.4719,26.3817,26.3892,197000.0
2007-08-02 14:40:00,35.1,35.21,35.1,35.18,236700.0,26.3817,26.4643,26.3817,26.4418,236700.0
2007-08-02 14:45:00,35.19,35.26,35.14,35.25,162500.0,26.4493,26.5019,26.4117,26.4944,162500.0
2007-08-02 14:50:00,35.25,35.27,35.21,35.23,121300.0,26.4944,26.5094,26.4643,26.4794,121300.0
2007-08-02 14:55:00,35.23,35.27,35.14,35.22,139100.0,26.4794,26.5094,26.4117,26.4719,139100.0
2007-08-02 15:00:00,35.24,35.28,35.16,35.25,208000.0,26.4869,26.517,26.4268,26.4944,208000.0
2007-08-02 15:05:00,35.26,35.38,35.24,35.38,244000.0,26.5019,26.5921,26.4869,26.5921,244000.0
2007-08-02 15:10:00,35.37,35.46,35.32,35.37,237600.0,26.5846,26.6522,26.547,26.5846,237600.0
2007-08-02 15:15:00,35.38,35.42,35.33,35.4,156000.0,26.5921,26.6222,26.5545,26.6071,156000.0
2007-08-02 15:20:00,35.4,35.43,35.37,35.39,257800.0,26.6071,26.6297,26.5846,26.5996,257800.0
2007-08-02 15:25:00,35.39,35.51,35.38,35.49,488600.0,26.5996,26.6898,26.5921,26.6748,488600.0
2007-08-02 15:30:00,35.49,35.58,35.43,35.52,874400.0,26.6748,26.7424,26.6297,26.6973,874400.0
2007-08-02 15:35:00,35.52,35.55,35.48,35.54,302900.0,26.6973,26.7199,26.6673,26.7124,302900.0
2007-08-02 15:40:00,35.55,35.55,35.36,35.38,290200.0,26.7199,26.7199,26.5771,26.5921,290200.0
2007-08-02 15:45:00,35.38,35.47,35.3,35.47,312400.0,26.5921,26.6598,26.532,26.6598,312400.0
2007-08-02 15:50:00,35.47,35.49,35.38,35.43,361700.0,26.6598,26.6748,26.5921,26.6297,361700.0
2007-08-02 15:55:00,35.43,35.49,35.39,35.41,385800.0,26.6297,26.6748,26.5996,26.6147,385800.0
2007-08-03 09:30:00,35.5,35.5,35.24,35.44,227300.0,26.6823,26.6823,26.4869,26.6372,227300.0
2007-08-03 09:35:00,35.44,35.7,35.44,35.57,233700.0,26.6372,26.8326,26.6372,26.7349,233700.0
2007-08-03 09:40:00,35.57,35.71,35.51,35.57,153100.0,26.7349,26.8401,26.6898,26.7349,153100.0
2007-08-03 09:45:00,35.57,35.71,35.51,35.57,187400.0,26.7349,26.8401,26.6898,26.7349,187400.0
2007-08-03 09:50:00,35.58,35.61,35.36,35.38,164000.0,26.7424,26.765,26.5771,26.5921,164000.0
2007-08-03 09:55:00,35.37,35.41,35.05,35.11,307400.0,26.5846,26.6147,26.3441,26.3892,307400.0
2007-08-03 10:00:00,35.11,35.17,34.94,35.14,425100.0,26.3892,26.4343,26.2614,26.4117,425100.0
2007-08-03 10:05:00,35.13,35.21,35.06,35.21,309800.0,26.4042,26.4643,26.3516,26.4643,309800.0
2007-08-03 10:10:00,35.22,35.32,35.11,35.12,251600.0,26.4719,26.547,26.3892,26.3967,251600.0
2007-08-03 10:15:00,35.12,35.21,35.07,35.17,139000.0,26.3967,26.4643,26.3591,26.4343,139000.0
2007-08-03 10:20:00,35.18,35.29,35.09,35.27,303900.0,26.4418,26.5245,26.3741,26.5094,303900.0
2007-08-03 10:25:00,35.26,35.27,35.1,35.13,160300.0,26.5019,26.5094,26.3817,26.4042,160300.0
2007-08-03 10:30:00,35.12,35.17,35.08,35.11,151000.0,26.3967,26.4343,26.3666,26.3892,151000.0
2007-08-03 10:35:00,35.11,35.11,34.98,34.98,166700.0,26.3892,26.3892,26.2915,26.2915,166700.0
2007-08-03 10:40:00,34.98,35.01,34.83,34.85,294500.0,26.2915,26.314,26.1787,26.1938,294500.0
2007-08-03 10:45:00,34.85,35.02,34.84,34.97,145400.0,26.1938,26.3215,26.1862,26.284,145400.0
2007-08-03 10:50:00,34.97,35.06,34.97,35.04,114900.0,26.284,26.3516,26.284,26.3366,114900.0
2007-08-03 10:55:00,35.04,35.14,35.03,35.12,121400.0,26.3366,26.4117,26.329,26.3967,121400.0
2007-08-03 11:00:00,35.12,35.26,35.09,35.25,220100.0,26.3967,26.5019,26.3741,26.4944,220100.0
2007-08-03 11:05:00,35.23,35.27,35.16,35.16,153400.0,26.4794,26.5094,26.4268,26.4268,153400.0
2007-08-03 11:10:00,35.17,35.29,35.12,35.15,135900.0,26.4343,26.5245,26.3967,26.4192,135900.0
2007-08-03 11:15:00,35.15,35.18,35.0,35.01,175700.0,26.4192,26.4418,26.3065,26.314,175700.0
2007-08-03 11:20:00,35.01,35.05,34.96,34.96,131700.0,26.314,26.3441,26.2764,26.2764,131700.0
2007-08-03 11:25:00,34.96,35.11,34.96,35.1,120300.0,26.2764,26.3892,26.2764,26.3817,120300.0
2007-08-03 11:30:00,35.11,35.12,34.92,35.01,151800.0,26.3892,26.3967,26.2464,26.314,151800.0
2007-08-03 11:35:00,35.01,35.02,34.91,35.01,175200.0,26.314,26.3215,26.2389,26.314,175200.0
2007-08-03 11:40:00,35.01,35.04,34.96,35.02,96700.0,26.314,26.3366,26.2764,26.3215,96700.0
2007-08-03 11:45:00,35.02,35.17,35.01,35.08,176500.0,26.3215,26.4343,26.314,26.3666,176500.0
2007-08-03 11:50:00,35.08,35.09,34.97,34.97,132000.0,26.3666,26.3741,26.284,26.284,132000.0
2007-08-03 11:55:00,34.98,35.01,34.92,34.93,101400.0,26.2915,26.314,26.2464,26.2539,101400.0
2007-08-03 12:00:00,34.93,35.02,34.92,34.98,96700.0,26.2539,26.3215,26.2464,26.2915,96700.0
2007-08-03 12:05:00,34.98,35.09,34.93,35.08,145000.0,26.2915,26.3741,26.2539,26.3666,145000.0
2007-08-03 12:10:00,35.08,35.14,34.99,35.09,173000.0,26.3666,26.4117,26.299,26.3741,173000.0
2007-08-03 12:15:00,35.08,35.1,35.0,35.0,182400.0,26.3666,26.3817,26.3065,26.3065,182400.0
2007-08-03 12:20:00,35.02,35.05,34.92,34.93,180000.0,26.3215,26.3441,26.2464,26.2539,180000.0
2007-08-03 12:25:00,34.94,34.96,34.82,34.85,128000.0,26.2614,26.2764,26.1712,26.1938,128000.0
2007-08-03 12:30:00,34.86,34.94,34.84,34.88,64700.0,26.2013,26.2614,26.1862,26.2163,64700.0
2007-08-03 12:35:00,34.89,34.94,34.88,34.93,83500.0,26.2238,26.2614,26.2163,26.2539,83500.0
2007-08-03 12:40:00,34.93,34.93,34.85,34.87,65000.0,26.2539,26.2539,26.1938,26.2088,65000.0
2007-08-03 12:45:00,34.85,34.85,34.76,34.8,147200.0,26.1938,26.1938,26.1261,26.1562,147200.0
2007-08-03 12:50:00,34.8,34.8,34.71,34.72,106600.0,26.1562,26.1562,26.0885,26.096,106600.0
2007-08-03 12:55:00,34.72,34.84,34.67,34.8,231300.0,26.096,26.1862,26.0585,26.1562,231300.0
2007-08-03 13:00:00,34.81,34.82,34.74,34.75,73900.0,26.1637,26.1712,26.1111,26.1186,73900.0
2007-08-03 13:05:00,34.75,34.83,34.72,34.81,142000.0,26.1186,26.1787,26.096,26.1637,142000.0
2007-08-03 13:10:00,34.83,34.86,34.78,34.8,76300.0,26.1787,26.2013,26.1411,26.1562,76300.0
2007-08-03 13:15:00,34.79,34.9,34.78,34.78,114900.0,26.1487,26.2313,26.1411,26.1411,114900.0
2007-08-03 13:20:00,34.79,34.85,34.73,34.74,111000.0,26.1487,26.1938,26.1036,26.1111,111000.0
2007-08-03 13:25:00,34.75,34.83,34.74,34.77,138300.0,26.1186,26.1787,26.1111,26.1336,138300.0
2007-08-03 13:30:00,34.77,34.83,34.73,34.82,124900.0,26.1336,26.1787,26.1036,26.1712,124900.0
2007-08-03 13:35:00,34.82,34.83,34.75,34.79,95600.0,26.1712,26.1787,26.1186,26.1487,95600.0
2007-08-03 13:40:00,34.79,34.94,34.75,34.9,172500.0,26.1487,26.2614,26.1186,26.2313,172500.0
2007-08-03 13:45:00,34.91,34.93,34.79,34.81,115300.0,26.2389,26.2539,26.1487,26.1637,115300.0
2007-08-03 13:50:00,34.8,34.87,34.78,34.87,94000.0,26.1562,26.2088,26.1411,26.2088,94000.0
2007-08-03 13:55:00,34.87,34.98,34.86,34.89,111600.0,26.2088,26.2915,26.2013,26.2238,111600.0
2007-08-03 14:00:00,34.9,34.97,34.83,34.9,186700.0,26.2313,26.284,26.1787,26.2313,186700.0
2007-08-03 14:05:00,34.89,34.91,34.82,34.87,140900.0,26.2238,26.2389,26.1712,26.2088,140900.0
2007-08-03 14:10:00,34.83,34.87,34.69,34.76,166800.0,26.1787,26.2088,26.0735,26.1261,166800.0
2007-08-03 14:15:00,34.77,34.81,34.65,34.75,155200.0,26.1336,26.1637,26.0434,26.1186,155200.0
2007-08-03 14:20:00,34.75,34.8,34.67,34.7,227200.0,26.1186,26.1562,26.0585,26.081,227200.0
2007-08-03 14:25:00,34.68,34.71,34.5,34.5,248600.0,26.066,26.0885,25.9307,25.9307,248600.0
2007-08-03 14:30:00,34.5,34.71,34.5,34.62,219800.0,25.9307,26.0885,25.9307,26.0209,219800.0
2007-08-03 14:35:00,34.63,34.77,34.63,34.66,179200.0,26.0284,26.1336,26.0284,26.0509,179200.0
2007-08-03 14:40:00,34.67,34.86,34.66,34.74,308700.0,26.0585,26.2013,26.0509,26.1111,308700.0
2007-08-03 14:45:00,34.74,34.79,34.51,34.55,259300.0,26.1111,26.1487,25.9382,25.9683,259300.0
2007-08-03 14:50:00,34.54,34.69,34.51,34.56,235100.0,25.9608,26.0735,25.9382,25.9758,235100.0
2007-08-03 14:55:00,34.56,34.62,34.46,34.55,244600.0,25.9758,26.0209,25.9006,25.9683,244600.0
2007-08-03 15:00:00,34.55,34.57,34.42,34.46,276200.0,25.9683,25.9833,25.8706,25.9006,276200.0
2007-08-03 15:05:00,34.46,34.54,34.39,34.4,287600.0,25.9006,25.9608,25.848,25.8555,287600.0
2007-08-03 15:10:00,34.4,34.58,34.39,34.53,286300.0,25.8555,25.9908,25.848,25.9532,286300.0
2007-08-03 15:15:00,34.54,34.62,34.43,34.6,227600.0,25.9608,26.0209,25.8781,26.0059,227600.0
2007-08-03 15:20:00,34.6,34.68,34.42,34.45,288100.0,26.0059,26.066,25.8706,25.8931,288100.0
2007-08-03 15:25:00,34.46,34.52,34.33,34.35,296300.0,25.9006,25.9457,25.8029,25.8179,296300.0
2007-08-03 15:30:00,34.35,34.57,34.27,34.57,391700.0,25.8179,25.9833,25.7578,25.9833,391700.0
2007-08-03 15:35:00,34.58,34.6,34.45,34.49,343800.0,25.9908,26.0059,25.8931,25.9232,343800.0
2007-08-03 15:40:00,34.5,34.52,34.36,34.47,604900.0,25.9307,25.9457,25.8255,25.9081,604900.0
2007-08-03 15:45:00,34.47,34.5,34.35,34.43,466200.0,25.9081,25.9307,25.8179,25.8781,466200.0
2007-08-03 15:50:00,34.43,34.55,34.39,34.5,392900.0,25.8781,25.9683,25.848,25.9307,392900.0
2007-08-03 15:55:00,34.49,34.6,34.27,34.31,724200.0,25.9232,26.0059,25.7578,25.7879,724200.0
2007-08-06 09:30:00,34.98,34.98,34.14,34.15,436200.0,26.2915,26.2915,25.6601,25.6676,436200.0
2007-08-06 09:35:00,34.14,34.29,34.05,34.16,316100.0,25.6601,25.7729,25.5925,25.6751,316100.0
2007-08-06 09:40:00,34.16,34.2,34.07,34.07,349800.0,25.6751,25.7052,25.6075,25.6075,349800.0
2007-08-06 09:45:00,34.07,34.12,33.9,34.0,359400.0,25.6075,25.6451,25.4797,25.5549,359400.0
2007-08-06 09:50:00,34.0,34.0,33.84,33.95,349500.0,25.5549,25.5549,25.4346,25.5173,349500.0
2007-08-06 09:55:00,33.96,34.1,33.94,34.1,507800.0,25.5248,25.63,25.5098,25.63,507800.0
2007-08-06 10:00:00,34.09,34.17,33.99,34.0,635800.0,25.6225,25.6827,25.5474,25.5549,635800.0
2007-08-06 10:05:00,34.0,34.12,33.94,33.98,609600.0,25.5549,25.6451,25.5098,25.5399,609600.0
2007-08-06 10:10:00,33.98,34.02,33.8,33.91,428400.0,25.5399,25.5699,25.4046,25.4872,428400.0
2007-08-06 10:15:00,33.91,34.01,33.89,33.98,499300.0,25.4872,25.5624,25.4722,25.5399,499300.0
2007-08-06 10:20:00,33.98,34.02,33.9,33.91,389100.0,25.5399,25.5699,25.4797,25.4872,389100.0
2007-08-06 10:25:00,33.9,33.94,33.78,33.79,325600.0,25.4797,25.5098,25.3895,25.397,325600.0
2007-08-06 10:30:00,33.78,33.91,33.57,33.57,447600.0,25.3895,25.4872,25.2317,25.2317,447600.0
2007-08-06 10:35:00,33.58,33.8,33.56,33.78,476600.0,25.2392,25.4046,25.2242,25.3895,476600.0
2007-08-06 10:40:00,33.78,33.78,33.65,33.7,240500.0,25.3895,25.3895,25.2918,25.3294,240500.0
2007-08-06 10:45:00,33.69,33.78,33.49,33.57,385300.0,25.3219,25.3895,25.1716,25.2317,385300.0
2007-08-06 10:50:00,33.58,33.62,33.44,33.5,313100.0,25.2392,25.2693,25.134,25.1791,313100.0
2007-08-06 10:55:00,33.5,33.75,33.46,33.72,181800.0,25.1791,25.367,25.149,25.3444,181800.0
2007-08-06 11:00:00,33.72,33.75,33.46,33.47,289400.0,25.3444,25.367,25.149,25.1565,289400.0
2007-08-06 11:05:00,33.48,33.62,33.48,33.51,207000.0,25.164,25.2693,25.164,25.1866,207000.0
2007-08-06 11:10:00,33.51,33.62,33.45,33.61,210800.0,25.1866,25.2693,25.1415,25.2618,210800.0
2007-08-06 11:15:00,33.61,33.76,33.57,33.71,217900.0,25.2618,25.3745,25.2317,25.3369,217900.0
2007-08-06 11:20:00,33.73,33.87,33.71,33.87,194100.0,25.3519,25.4572,25.3369,25.4572,194100.0
2007-08-06 11:25:00,33.87,33.87,33.67,33.75,263600.0,25.4572,25.4572,25.3069,25.367,263600.0
2007-08-06 11:30:00,33.74,33.85,33.71,33.75,225100.0,25.3595,25.4421,25.3369,25.367,225100.0
2007-08-06 11:35:00,33.75,33.78,33.68,33.75,125100.0,25.367,25.3895,25.3144,25.367,125100.0
2007-08-06 11:40:00,33.76,33.85,33.72,33.81,217800.0,25.3745,25.4421,25.3444,25.4121,217800.0
2007-08-06 11:45:00,33.82,34.06,33.82,34.04,350700.0,25.4196,25.6,25.4196,25.5849,350700.0
2007-08-06 11:50:00,34.05,34.19,33.98,34.03,299400.0,25.5925,25.6977,25.5399,25.5774,299400.0
2007-08-06 11:55:00,34.03,34.03,33.9,33.91,154800.0,25.5774,25.5774,25.4797,25.4872,154800.0
2007-08-06 12:00:00,33.91,33.93,33.72,33.73,252800.0,25.4872,25.5023,25.3444,25.3519,252800.0
2007-08-06 12:05:00,33.73,33.82,33.67,33.81,183100.0,25.3519,25.4196,25.3069,25.4121,183100.0
2007-08-06 12:10:00,33.81,33.87,33.8,33.86,180300.0,25.4121,25.4572,25.4046,25.4497,180300.0
2007-08-06 12:15:00,33.86,33.9,33.73,33.77,157500.0,25.4497,25.4797,25.3519,25.382,157500.0
2007-08-06 12:20:00,33.77,33.82,33.65,33.7,159200.0,25.382,25.4196,25.2918,25.3294,159200.0
2007-08-06 12:25:00,33.69,33.85,33.67,33.85,167100.0,25.3219,25.4421,25.3069,25.4421,167100.0
2007-08-06 12:30:00,33.86,33.94,33.84,33.88,210800.0,25.4497,25.5098,25.4346,25.4647,210800.0
2007-08-06 12:35:00,33.87,33.93,33.84,33.9,231300.0,25.4572,25.5023,25.4346,25.4797,231300.0
2007-08-06 12:40:00,33.91,33.92,33.85,33.92,138700.0,25.4872,25.4948,25.4421,25.4948,138700.0
2007-08-06 12:45:00,33.92,34.12,33.9,34.11,361100.0,25.4948,25.6451,25.4797,25.6376,361100.0
2007-08-06 12:50:00,34.12,34.12,33.99,34.0,259300.0,25.6451,25.6451,25.5474,25.5549,259300.0
2007-08-06 12:55:00,34.0,34.02,33.91,33.93,93000.0,25.5549,25.5699,25.4872,25.5023,93000.0
2007-08-06 13:00:00,33.93,33.95,33.83,33.87,201400.0,25.5023,25.5173,25.4271,25.4572,201400.0
2007-08-06 13:05:00,33.87,33.87,33.74,33.77,212100.0,25.4572,25.4572,25.3595,25.382,212100.0
2007-08-06 13:10:00,33.77,33.79,33.7,33.72,202700.0,25.382,25.397,25.3294,25.3444,202700.0
2007-08-06 13:15:00,33.73,33.78,33.7,33.77,142900.0,25.3519,25.3895,25.3294,25.382,142900.0
2007-08-06 13:20:00,33.77,33.77,33.64,33.72,197500.0,25.382,25.382,25.2843,25.3444,197500.0
2007-08-06 13:25:00,33.72,33.83,33.72,33.78,142900.0,25.3444,25.4271,25.3444,25.3895,142900.0
2007-08-06 13:30:00,33.77,33.83,33.7,33.82,92700.0,25.382,25.4271,25.3294,25.4196,92700.0
2007-08-06 13:35:00,33.82,33.9,33.76,33.84,132200.0,25.4196,25.4797,25.3745,25.4346,132200.0
2007-08-06 13:40:00,33.84,33.88,33.75,33.77,178500.0,25.4346,25.4647,25.367,25.382,178500.0
2007-08-06 13:45:00,33.76,33.77,33.66,33.68,124300.0,25.3745,25.382,25.2993,25.3144,124300.0
2007-08-06 13:50:00,33.68,33.79,33.64,33.77,153700.0,25.3144,25.397,25.2843,25.382,153700.0
2007-08-06 13:55:00,33.76,33.76,33.55,33.6,193900.0,25.3745,25.3745,25.2167,25.2542,193900.0
2007-08-06 14:00:00,33.59,33.63,33.5,33.5,217900.0,25.2467,25.2768,25.1791,25.1791,217900.0
2007-08-06 14:05:00,33.52,33.65,33.5,33.61,238200.0,25.1941,25.2918,25.1791,25.2618,238200.0
2007-08-06 14:10:00,33.61,33.65,33.51,33.63,134100.0,25.2618,25.2918,25.1866,25.2768,134100.0
2007-08-06 14:15:00,33.63,33.81,33.56,33.77,285200.0,25.2768,25.4121,25.2242,25.382,285200.0
2007-08-06 14:20:00,33.77,33.79,33.65,33.71,271200.0,25.382,25.397,25.2918,25.3369,271200.0
2007-08-06 14:25:00,33.7,33.71,33.49,33.51,235800.0,25.3294,25.3369,25.1716,25.1866,235800.0
2007-08-06 14:30:00,33.51,33.61,33.47,33.56,199900.0,25.1866,25.2618,25.1565,25.2242,199900.0
2007-08-06 14:35:00,33.54,33.66,33.54,33.65,183100.0,25.2091,25.2993,25.2091,25.2918,183100.0
2007-08-06 14:40:00,33.65,33.69,33.59,33.62,328100.0,25.2918,25.3219,25.2467,25.2693,328100.0
2007-08-06 14:45:00,33.62,33.66,33.53,33.58,200300.0,25.2693,25.2993,25.2016,25.2392,200300.0
2007-08-06 14:50:00,33.58,33.61,33.54,33.55,176700.0,25.2392,25.2618,25.2091,25.2167,176700.0
2007-08-06 14:55:00,33.56,33.57,33.46,33.57,429200.0,25.2242,25.2317,25.149,25.2317,429200.0
2007-08-06 15:00:00,33.57,33.64,33.53,33.53,242100.0,25.2317,25.2843,25.2016,25.2016,242100.0
2007-08-06 15:05:00,33.53,33.78,33.52,33.77,319000.0,25.2016,25.3895,25.1941,25.382,319000.0
2007-08-06 15:10:00,33.77,33.87,33.69,33.81,339000.0,25.382,25.4572,25.3219,25.4121,339000.0
2007-08-06 15:15:00,33.8,33.9,33.79,33.9,321700.0,25.4046,25.4797,25.397,25.4797,321700.0
2007-08-06 15:20:00,33.9,33.95,33.83,33.93,254300.0,25.4797,25.5173,25.4271,25.5023,254300.0
2007-08-06 15:25:00,33.93,33.99,33.92,33.98,262400.0,25.5023,25.5474,25.4948,25.5399,262400.0
2007-08-06 15:30:00,33.98,34.01,33.89,33.9,230100.0,25.5399,25.5624,25.4722,25.4797,230100.0
2007-08-06 15:35:00,33.9,34.07,33.87,34.01,242600.0,25.4797,25.6075,25.4572,25.5624,242600.0
2007-08-06 15:40:00,34.02,34.1,33.99,34.05,580900.0,25.5699,25.63,25.5474,25.5925,580900.0
2007-08-06 15:45:00,34.05,34.21,34.05,34.19,633700.0,25.5925,25.7127,25.5925,25.6977,633700.0
2007-08-06 15:50:00,34.19,34.25,34.18,34.24,418600.0,25.6977,25.7428,25.6902,25.7353,418600.0
2007-08-06 15:55:00,34.24,34.33,34.22,34.3,699500.0,25.7353,25.8029,25.7202,25.7804,699500.0
2007-08-07 09:30:00,34.1,34.12,33.76,33.77,347900.0,25.63,25.6451,25.3745,25.382,347900.0
2007-08-07 09:35:00,33.76,33.95,33.67,33.87,432300.0,25.3745,25.5173,25.3069,25.4572,432300.0
2007-08-07 09:40:00,33.87,34.0,33.83,33.89,201200.0,25.4572,25.5549,25.4271,25.4722,201200.0
2007-08-07 09:45:00,33.89,34.18,33.85,34.05,400700.0,25.4722,25.6902,25.4421,25.5925,400700.0
2007-08-07 09:50:00,34.04,34.18,34.0,34.18,199600.0,25.5849,25.6902,25.5549,25.6902,199600.0
2007-08-07 09:55:00,34.18,34.31,34.17,34.27,343700.0,25.6902,25.7879,25.6827,25.7578,343700.0
2007-08-07 10:00:00,34.26,34.32,34.19,34.22,415000.0,25.7503,25.7954,25.6977,25.7202,415000.0
2007-08-07 10:05:00,34.21,34.25,34.07,34.19,336900.0,25.7127,25.7428,25.6075,25.6977,336900.0
2007-08-07 10:10:00,34.19,34.33,34.18,34.33,188500.0,25.6977,25.8029,25.6902,25.8029,188500.0
2007-08-07 10:15:00,34.32,34.39,34.26,34.38,242100.0,25.7954,25.848,25.7503,25.8405,242100.0
2007-08-07 10:20:00,34.37,34.42,34.25,34.25,263500.0,25.833,25.8706,25.7428,25.7428,263500.0
2007-08-07 10:25:00,34.25,34.32,34.23,34.24,180500.0,25.7428,25.7954,25.7278,25.7353,180500.0
2007-08-07 10:30:00,34.24,34.24,34.14,34.2,146400.0,25.7353,25.7353,25.6601,25.7052,146400.0
2007-08-07 10:35:00,34.2,34.21,34.11,34.11,99200.0,25.7052,25.7127,25.6376,25.6376,99200.0
2007-08-07 10:40:00,34.12,34.14,34.01,34.02,199100.0,25.6451,25.6601,25.5624,25.5699,199100.0
2007-08-07 10:45:00,34.03,34.1,34.02,34.1,138100.0,25.5774,25.63,25.5699,25.63,138100.0
2007-08-07 10:50:00,34.1,34.18,34.05,34.09,171100.0,25.63,25.6902,25.5925,25.6225,171100.0
2007-08-07 10:55:00,34.09,34.11,34.05,34.08,95000.0,25.6225,25.6376,25.5925,25.615,95000.0
2007-08-07 11:00:00,34.07,34.18,34.05,34.17,141800.0,25.6075,25.6902,25.5925,25.6827,141800.0
2007-08-07 11:05:00,34.17,34.17,34.07,34.13,129500.0,25.6827,25.6827,25.6075,25.6526,129500.0
2007-08-07 11:10:00,34.13,34.16,34.09,34.13,78000.0,25.6526,25.6751,25.6225,25.6526,78000.0
2007-08-07 11:15:00,34.13,34.24,34.1,34.19,124400.0,25.6526,25.7353,25.63,25.6977,124400.0
2007-08-07 11:20:00,34.18,34.22,34.14,34.22,99200.0,25.6902,25.7202,25.6601,25.7202,99200.0
2007-08-07 11:25:00,34.21,34.29,34.14,34.29,127100.0,25.7127,25.7729,25.6601,25.7729,127100.0
2007-08-07 11:30:00,34.3,34.33,34.1,34.11,310400.0,25.7804,25.8029,25.63,25.6376,310400.0
2007-08-07 11:35:00,34.11,34.13,33.99,34.02,172000.0,25.6376,25.6526,25.5474,25.5699,172000.0
2007-08-07 11:40:00,34.02,34.11,34.02,34.09,144900.0,25.5699,25.6376,25.5699,25.6225,144900.0
2007-08-07 11:45:00,34.09,34.25,34.08,34.2,240300.0,25.6225,25.7428,25.615,25.7052,240300.0
2007-08-07 11:50:00,34.2,34.4,34.19,34.37,232600.0,25.7052,25.8555,25.6977,25.833,232600.0
2007-08-07 11:55:00,34.37,34.51,34.35,34.5,275700.0,25.833,25.9382,25.8179,25.9307,275700.0
2007-08-07 12:00:00,34.49,34.65,34.39,34.65,339900.0,25.9232,26.0434,25.848,26.0434,339900.0
2007-08-07 12:05:00,34.64,34.7,34.58,34.6,202300.0,26.0359,26.081,25.9908,26.0059,202300.0
2007-08-07 12:10:00,34.59,34.63,34.57,34.61,155200.0,25.9983,26.0284,25.9833,26.0134,155200.0
2007-08-07 12:15:00,34.62,34.67,34.56,34.65,162600.0,26.0209,26.0585,25.9758,26.0434,162600.0
2007-08-07 12:20:00,34.66,34.67,34.61,34.66,212100.0,26.0509,26.0585,26.0134,26.0509,212100.0
2007-08-07 12:25:00,34.67,34.73,34.65,34.73,237300.0,26.0585,26.1036,26.0434,26.1036,237300.0
2007-08-07 12:30:00,34.73,34.88,34.72,34.87,222600.0,26.1036,26.2163,26.096,26.2088,222600.0
2007-08-07 12:35:00,34.87,34.92,34.77,34.86,169400.0,26.2088,26.2464,26.1336,26.2013,169400.0
2007-08-07 12:40:00,34.85,34.87,34.74,34.75,130600.0,26.1938,26.2088,26.1111,26.1186,130600.0
2007-08-07 12:45:00,34.73,34.76,34.64,34.65,182100.0,26.1036,26.1261,26.0359,26.0434,182100.0
2007-08-07 12:50:00,34.65,34.68,34.54,34.56,306200.0,26.0434,26.066,25.9608,25.9758,306200.0
2007-08-07 12:55:00,34.56,34.6,34.51,34.55,121300.0,25.9758,26.0059,25.9382,25.9683,121300.0
2007-08-07 13:00:00,34.55,34.64,34.55,34.64,151400.0,25.9683,26.0359,25.9683,26.0359,151400.0
2007-08-07 13:05:00,34.65,34.76,34.64,34.72,113200.0,26.0434,26.1261,26.0359,26.096,113200.0
2007-08-07 13:10:00,34.72,34.78,34.67,34.72,164800.0,26.096,26.1411,26.0585,26.096,164800.0
2007-08-07 13:15:00,34.72,34.76,34.68,34.7,153800.0,26.096,26.1261,26.066,26.081,153800.0
2007-08-07 13:20:00,34.69,34.79,34.69,34.76,101100.0,26.0735,26.1487,26.0735,26.1261,101100.0
2007-08-07 13:25:00,34.76,34.9,34.71,34.9,250300.0,26.1261,26.2313,26.0885,26.2313,250300.0
2007-08-07 13:30:00,34.89,34.9,34.85,34.86,88200.0,26.2238,26.2313,26.1938,26.2013,88200.0
2007-08-07 13:35:00,34.85,34.86,34.72,34.73,222700.0,26.1938,26.2013,26.096,26.1036,222700.0
2007-08-07 13:40:00,34.73,34.73,34.65,34.71,159400.0,26.1036,26.1036,26.0434,26.0885,159400.0
2007-08-07 13:45:00,34.71,34.85,34.69,34.84,77700.0,26.0885,26.1938,26.0735,26.1862,77700.0
2007-08-07 13:50:00,34.84,34.88,34.8,34.84,186400.0,26.1862,26.2163,26.1562,26.1862,186400.0
2007-08-07 13:55:00,34.84,34.87,34.8,34.83,146800.0,26.1862,26.2088,26.1562,26.1787,146800.0
2007-08-07 14:00:00,34.83,34.85,34.74,34.75,229100.0,26.1787,26.1938,26.1111,26.1186,229100.0
2007-08-07 14:05:00,34.74,34.81,34.72,34.78,177200.0,26.1111,26.1637,26.096,26.1411,177200.0
2007-08-07 14:10:00,34.79,34.83,34.54,34.61,215400.0,26.1487,26.1787,25.9608,26.0134,215400.0
2007-08-07 14:15:00,34.63,34.65,34.27,34.29,321500.0,26.0284,26.0434,25.7578,25.7729,321500.0
2007-08-07 14:20:00,34.29,34.65,34.28,34.48,408500.0,25.7729,26.0434,25.7653,25.9157,408500.0
2007-08-07 14:25:00,34.48,34.58,34.27,34.27,402400.0,25.9157,25.9908,25.7578,25.7578,402400.0
2007-08-07 14:30:00,34.27,34.49,34.08,34.35,251400.0,25.7578,25.9232,25.615,25.8179,251400.0
2007-08-07 14:35:00,34.35,34.46,34.18,34.4,294100.0,25.8179,25.9006,25.6902,25.8555,294100.0
2007-08-07 14:40:00,34.4,34.65,34.27,34.57,240700.0,25.8555,26.0434,25.7578,25.9833,240700.0
2007-08-07 14:45:00,34.56,34.59,34.44,34.55,294100.0,25.9758,25.9983,25.8856,25.9683,294100.0
2007-08-07 14:50:00,34.56,34.63,34.43,34.53,352500.0,25.9758,26.0284,25.8781,25.9532,352500.0
2007-08-07 14:55:00,34.54,34.75,34.53,34.75,295500.0,25.9608,26.1186,25.9532,26.1186,295500.0
2007-08-07 15:00:00,34.75,34.92,34.74,34.84,352700.0,26.1186,26.2464,26.1111,26.1862,352700.0
2007-08-07 15:05:00,34.84,34.95,34.78,34.79,298700.0,26.1862,26.2689,26.1411,26.1487,298700.0
2007-08-07 15:10:00,34.77,34.78,34.58,34.62,444000.0,26.1336,26.1411,25.9908,26.0209,444000.0
2007-08-07 15:15:00,34.62,34.73,34.53,34.66,443900.0,26.0209,26.1036,25.9532,26.0509,443900.0
2007-08-07 15:20:00,34.66,34.77,34.59,34.69,308300.0,26.0509,26.1336,25.9983,26.0735,308300.0
2007-08-07 15:25:00,34.7,34.83,34.66,34.8,247800.0,26.081,26.1787,26.0509,26.1562,247800.0
2007-08-07 15:30:00,34.81,34.97,34.8,34.97,290300.0,26.1637,26.284,26.1562,26.284,290300.0
2007-08-07 15:35:00,34.96,35.05,34.95,35.01,341900.0,26.2764,26.3441,26.2689,26.314,341900.0
2007-08-07 15:40:00,35.02,35.03,34.8,34.85,308600.0,26.3215,26.329,26.1562,26.1938,308600.0
2007-08-07 15:45:00,34.89,34.89,34.55,34.56,469300.0,26.2238,26.2238,25.9683,25.9758,469300.0
2007-08-07 15:50:00,34.56,34.71,34.54,34.62,458100.0,25.9758,26.0885,25.9608,26.0209,458100.0
2007-08-07 15:55:00,34.62,34.78,34.61,34.69,460900.0,26.0209,26.1411,26.0134,26.0735,460900.0
2007-08-08 09:30:00,34.68,34.75,34.49,34.65,338200.0,26.066,26.1186,25.9232,26.0434,338200.0
2007-08-08 09:35:00,34.66,34.71,34.51,34.52,263400.0,26.0509,26.0885,25.9382,25.9457,263400.0
2007-08-08 09:40:00,34.52,34.58,34.31,34.42,286300.0,25.9457,25.9908,25.7879,25.8706,286300.0
2007-08-08 09:45:00,34.41,34.45,34.31,34.39,221600.0,25.863,25.8931,25.7879,25.848,221600.0
2007-08-08 09:50:00,34.39,34.58,34.38,34.56,384600.0,25.848,25.9908,25.8405,25.9758,384600.0
2007-08-08 09:55:00,34.55,34.59,34.4,34.49,626400.0,25.9683,25.9983,25.8555,25.9232,626400.0
2007-08-08 10:00:00,34.49,34.53,34.44,34.45,325600.0,25.9232,25.9532,25.8856,25.8931,325600.0
2007-08-08 10:05:00,34.46,34.5,34.41,34.47,332500.0,25.9006,25.9307,25.863,25.9081,332500.0
2007-08-08 10:10:00,34.48,34.51,34.42,34.43,545800.0,25.9157,25.9382,25.8706,25.8781,545800.0
2007-08-08 10:15:00,34.43,34.56,34.35,34.5,480200.0,25.8781,25.9758,25.8179,25.9307,480200.0
2007-08-08 10:20:00,34.49,34.55,34.41,34.52,537000.0,25.9232,25.9683,25.863,25.9457,537000.0
2007-08-08 10:25:00,34.52,34.53,34.42,34.48,542300.0,25.9457,25.9532,25.8706,25.9157,542300.0
2007-08-08 10:30:00,34.48,34.87,34.47,34.67,1060900.0,25.9157,26.2088,25.9081,26.0585,1060900.0
2007-08-08 10:35:00,34.67,34.68,34.49,34.55,638900.0,26.0585,26.066,25.9232,25.9683,638900.0
2007-08-08 10:40:00,34.54,34.71,34.53,34.71,563100.0,25.9608,26.0885,25.9532,26.0885,563100.0
2007-08-08 10:45:00,34.71,34.84,34.7,34.82,1068900.0,26.0885,26.1862,26.081,26.1712,1068900.0
2007-08-08 10:50:00,34.83,34.92,34.8,34.86,758700.0,26.1787,26.2464,26.1562,26.2013,758700.0
2007-08-08 10:55:00,34.86,34.87,34.75,34.81,426900.0,26.2013,26.2088,26.1186,26.1637,426900.0
2007-08-08 11:00:00,34.81,35.03,34.78,34.8,762200.0,26.1637,26.329,26.1411,26.1562,762200.0
2007-08-08 11:05:00,34.81,34.94,34.74,34.94,767100.0,26.1637,26.2614,26.1111,26.2614,767100.0
2007-08-08 11:10:00,34.94,35.07,34.85,34.85,536600.0,26.2614,26.3591,26.1938,26.1938,536600.0
2007-08-08 11:15:00,34.85,34.86,34.74,34.81,387900.0,26.1938,26.2013,26.1111,26.1637,387900.0
2007-08-08 11:20:00,34.81,34.92,34.81,34.85,513200.0,26.1637,26.2464,26.1637,26.1938,513200.0
2007-08-08 11:25:00,34.86,34.96,34.83,34.91,282200.0,26.2013,26.2764,26.1787,26.2389,282200.0
2007-08-08 11:30:00,34.92,34.93,34.87,34.9,373200.0,26.2464,26.2539,26.2088,26.2313,373200.0
2007-08-08 11:35:00,34.89,34.91,34.82,34.84,333500.0,26.2238,26.2389,26.1712,26.1862,333500.0
2007-08-08 11:40:00,34.85,34.86,34.76,34.78,150300.0,26.1938,26.2013,26.1261,26.1411,150300.0
2007-08-08 11:45:00,34.79,34.82,34.72,34.81,178900.0,26.1487,26.1712,26.096,26.1637,178900.0
2007-08-08 11:50:00,34.82,34.82,34.76,34.78,183400.0,26.1712,26.1712,26.1261,26.1411,183400.0
2007-08-08 11:55:00,34.78,34.81,34.75,34.81,332500.0,26.1411,26.1637,26.1186,26.1637,332500.0
2007-08-08 12:00:00,34.81,34.82,34.72,34.75,225200.0,26.1637,26.1712,26.096,26.1186,225200.0
2007-08-08 12:05:00,34.75,34.75,34.58,34.67,386200.0,26.1186,26.1186,25.9908,26.0585,386200.0
2007-08-08 12:10:00,34.67,34.85,34.67,34.8,230100.0,26.0585,26.1938,26.0585,26.1562,230100.0
2007-08-08 12:15:00,34.8,34.87,34.78,34.79,301300.0,26.1562,26.2088,26.1411,26.1487,301300.0
2007-08-08 12:20:00,34.79,34.89,34.79,34.88,221100.0,26.1487,26.2238,26.1487,26.2163,221100.0
2007-08-08 12:25:00,34.88,34.89,34.83,34.89,197000.0,26.2163,26.2238,26.1787,26.2238,197000.0
2007-08-08 12:30:00,34.88,34.92,34.88,34.89,372300.0,26.2163,26.2464,26.2163,26.2238,372300.0
2007-08-08 12:35:00,34.89,34.96,34.88,34.96,336600.0,26.2238,26.2764,26.2163,26.2764,336600.0
2007-08-08 12:40:00,34.96,35.0,34.75,34.99,599300.0,26.2764,26.3065,26.1186,26.299,599300.0
2007-08-08 12:45:00,35.0,35.03,34.97,35.0,362200.0,26.3065,26.329,26.284,26.3065,362200.0
2007-08-08 12:50:00,34.99,34.99,34.82,34.89,169900.0,26.299,26.299,26.1712,26.2238,169900.0
2007-08-08 12:55:00,34.89,34.91,34.85,34.88,98600.0,26.2238,26.2389,26.1938,26.2163,98600.0
2007-08-08 13:00:00,34.88,34.89,34.82,34.87,116700.0,26.2163,26.2238,26.1712,26.2088,116700.0
2007-08-08 13:05:00,34.87,34.9,34.82,34.83,96700.0,26.2088,26.2313,26.1712,26.1787,96700.0
2007-08-08 13:10:00,34.83,34.87,34.78,34.79,257800.0,26.1787,26.2088,26.1411,26.1487,257800.0
2007-08-08 13:15:00,34.79,34.86,34.78,34.8,86100.0,26.1487,26.2013,26.1411,26.1562,86100.0
2007-08-08 13:20:00,34.8,34.82,34.69,34.75,110000.0,26.1562,26.1712,26.0735,26.1186,110000.0
2007-08-08 13:25:00,34.73,34.83,34.73,34.75,121300.0,26.1036,26.1787,26.1036,26.1186,121300.0
2007-08-08 13:30:00,34.75,34.83,34.75,34.8,251600.0,26.1186,26.1787,26.1186,26.1562,251600.0
2007-08-08 13:35:00,34.81,34.93,34.79,34.93,346000.0,26.1637,26.2539,26.1487,26.2539,346000.0
2007-08-08 13:40:00,34.93,34.96,34.9,34.94,380500.0,26.2539,26.2764,26.2313,26.2614,380500.0
2007-08-08 13:45:00,34.93,35.0,34.88,34.92,191000.0,26.2539,26.3065,26.2163,26.2464,191000.0
2007-08-08 13:50:00,34.93,34.97,34.86,34.89,167800.0,26.2539,26.284,26.2013,26.2238,167800.0
2007-08-08 13:55:00,34.89,34.89,34.75,34.77,268200.0,26.2238,26.2238,26.1186,26.1336,268200.0
2007-08-08 14:00:00,34.78,34.78,34.7,34.73,98800.0,26.1411,26.1411,26.081,26.1036,98800.0
2007-08-08 14:05:00,34.72,34.85,34.7,34.77,202900.0,26.096,26.1938,26.081,26.1336,202900.0
2007-08-08 14:10:00,34.78,34.88,34.73,34.79,253700.0,26.1411,26.2163,26.1036,26.1487,253700.0
2007-08-08 14:15:00,34.78,34.86,34.77,34.8,126800.0,26.1411,26.2013,26.1336,26.1562,126800.0
2007-08-08 14:20:00,34.79,34.89,34.77,34.88,148500.0,26.1487,26.2238,26.1336,26.2163,148500.0
2007-08-08 14:25:00,34.88,34.92,34.78,34.83,187000.0,26.2163,26.2464,26.1411,26.1787,187000.0
2007-08-08 14:30:00,34.83,34.89,34.8,34.8,140500.0,26.1787,26.2238,26.1562,26.1562,140500.0
2007-08-08 14:35:00,34.81,34.83,34.7,34.72,152800.0,26.1637,26.1787,26.081,26.096,152800.0
2007-08-08 14:40:00,34.72,34.8,34.69,34.76,236500.0,26.096,26.1562,26.0735,26.1261,236500.0
2007-08-08 14:45:00,34.76,34.85,34.76,34.81,338000.0,26.1261,26.1938,26.1261,26.1637,338000.0
2007-08-08 14:50:00,34.8,34.87,34.74,34.82,373100.0,26.1562,26.2088,26.1111,26.1712,373100.0
2007-08-08 14:55:00,34.82,34.85,34.75,34.77,213400.0,26.1712,26.1938,26.1186,26.1336,213400.0
2007-08-08 15:00:00,34.78,34.82,34.69,34.7,180900.0,26.1411,26.1712,26.0735,26.081,180900.0
2007-08-08 15:05:00,34.7,34.78,34.59,34.59,281300.0,26.081,26.1411,25.9983,25.9983,281300.0
2007-08-08 15:10:00,34.6,34.73,34.58,34.64,280200.0,26.0059,26.1036,25.9908,26.0359,280200.0
2007-08-08 15:15:00,34.65,34.72,34.5,34.59,284000.0,26.0434,26.096,25.9307,25.9983,284000.0
2007-08-08 15:20:00,34.59,34.69,34.45,34.46,275500.0,25.9983,26.0735,25.8931,25.9006,275500.0
2007-08-08 15:25:00,34.46,34.55,34.33,34.51,434800.0,25.9006,25.9683,25.8029,25.9382,434800.0
2007-08-08 15:30:00,34.51,34.54,34.35,34.45,1078900.0,25.9382,25.9608,25.8179,25.8931,1078900.0
2007-08-08 15:35:00,34.45,34.48,34.28,34.37,370100.0,25.8931,25.9157,25.7653,25.833,370100.0
2007-08-08 15:40:00,34.38,34.4,34.25,34.31,446000.0,25.8405,25.8555,25.7428,25.7879,446000.0
2007-08-08 15:45:00,34.31,34.53,34.31,34.46,393500.0,25.7879,25.9532,25.7879,25.9006,393500.0
2007-08-08 15:50:00,34.46,34.65,34.44,34.53,427400.0,25.9006,26.0434,25.8856,25.9532,427400.0
2007-08-08 15:55:00,34.52,34.55,34.21,34.52,558600.0,25.9457,25.9683,25.7127,25.9457,558600.0
2007-08-09 09:30:00,33.81,34.54,33.01,33.49,542800.0,25.4121,25.9608,24.8108,25.1716,542800.0
2007-08-09 09:35:00,33.48,33.53,33.41,33.46,238900.0,25.164,25.2016,25.1114,25.149,238900.0
2007-08-09 09:40:00,33.46,33.5,33.43,33.44,290400.0,25.149,25.1791,25.1265,25.134,290400.0
2007-08-09 09:45:00,33.44,33.56,33.42,33.45,396600.0,25.134,25.2242,25.1189,25.1415,396600.0
2007-08-09 09:50:00,33.46,33.68,33.45,33.59,579700.0,25.149,25.3144,25.1415,25.2467,579700.0
2007-08-09 09:55:00,33.58,33.6,33.36,33.45,318500.0,25.2392,25.2542,25.0739,25.1415,318500.0
2007-08-09 10:00:00,33.45,33.47,33.42,33.44,363300.0,25.1415,25.1565,25.1189,25.134,363300.0
2007-08-09 10:05:00,33.44,33.54,33.41,33.52,383700.0,25.134,25.2091,25.1114,25.1941,383700.0
2007-08-09 10:10:00,33.52,33.63,33.48,33.62,259000.0,25.1941,25.2768,25.164,25.2693,259000.0
2007-08-09 10:15:00,33.62,33.65,33.5,33.51,461300.0,25.2693,25.2918,25.1791,25.1866,461300.0
2007-08-09 10:20:00,33.51,33.6,33.4,33.44,362100.0,25.1866,25.2542,25.1039,25.134,362100.0
2007-08-09 10:25:00,33.43,33.51,33.38,33.44,310300.0,25.1265,25.1866,25.0889,25.134,310300.0
2007-08-09 10:30:00,33.44,33.73,33.36,33.63,467800.0,25.134,25.3519,25.0739,25.2768,467800.0
2007-08-09 10:35:00,33.62,33.71,33.49,33.58,325900.0,25.2693,25.3369,25.1716,25.2392,325900.0
2007-08-09 10:40:00,33.58,33.72,33.55,33.69,198900.0,25.2392,25.3444,25.2167,25.3219,198900.0
2007-08-09 10:45:00,33.69,33.84,33.67,33.77,346400.0,25.3219,25.4346,25.3069,25.382,346400.0
2007-08-09 10:50:00,33.77,34.0,33.72,34.0,315800.0,25.382,25.5549,25.3444,25.5549,315800.0
2007-08-09 10:55:00,34.0,34.07,33.94,34.06,290200.0,25.5549,25.6075,25.5098,25.6,290200.0
2007-08-09 11:00:00,34.06,34.2,34.06,34.15,384800.0,25.6,25.7052,25.6,25.6676,384800.0
2007-08-09 11:05:00,34.15,34.37,34.12,34.19,409700.0,25.6676,25.833,25.6451,25.6977,409700.0
2007-08-09 11:10:00,34.19,34.39,34.14,34.24,414700.0,25.6977,25.848,25.6601,25.7353,414700.0
2007-08-09 11:15:00,34.24,34.25,34.15,34.17,333700.0,25.7353,25.7428,25.6676,25.6827,333700.0
2007-08-09 11:20:00,34.17,34.17,34.08,34.14,363500.0,25.6827,25.6827,25.615,25.6601,363500.0
2007-08-09 11:25:00,34.13,34.14,33.96,34.07,262000.0,25.6526,25.6601,25.5248,25.6075,262000.0
2007-08-09 11:30:00,34.07,34.1,34.0,34.0,140400.0,25.6075,25.63,25.5549,25.5549,140400.0
2007-08-09 11:35:00,34.0,34.0,33.75,33.76,297100.0,25.5549,25.5549,25.367,25.3745,297100.0
2007-08-09 11:40:00,33.75,33.8,33.75,33.77,274700.0,25.367,25.4046,25.367,25.382,274700.0
2007-08-09 11:45:00,33.77,33.78,33.74,33.76,411500.0,25.382,25.3895,25.3595,25.3745,411500.0
2007-08-09 11:50:00,33.76,33.77,33.69,33.72,335400.0,25.3745,25.382,25.3219,25.3444,335400.0
2007-08-09 11:55:00,33.72,33.76,33.69,33.74,256700.0,25.3444,25.3745,25.3219,25.3595,256700.0
2007-08-09 12:00:00,33.74,33.79,33.74,33.75,327300.0,25.3595,25.397,25.3595,25.367,327300.0
2007-08-09 12:05:00,33.75,33.78,33.73,33.74,287600.0,25.367,25.3895,25.3519,25.3595,287600.0
2007-08-09 12:10:00,33.74,33.79,33.7,33.78,306000.0,25.3595,25.397,25.3294,25.3895,306000.0
2007-08-09 12:15:00,33.78,33.79,33.72,33.76,182900.0,25.3895,25.397,25.3444,25.3745,182900.0
2007-08-09 12:20:00,33.76,33.81,33.73,33.79,177600.0,25.3745,25.4121,25.3519,25.397,177600.0
2007-08-09 12:25:00,33.78,33.82,33.67,33.7,520700.0,25.3895,25.4196,25.3069,25.3294,520700.0
2007-08-09 12:30:00,33.7,33.7,33.63,33.66,207300.0,25.3294,25.3294,25.2768,25.2993,207300.0
2007-08-09 12:35:00,33.65,33.67,33.5,33.51,293500.0,25.2918,25.3069,25.1791,25.1866,293500.0
2007-08-09 12:40:00,33.5,33.56,33.49,33.55,247100.0,25.1791,25.2242,25.1716,25.2167,247100.0
2007-08-09 12:45:00,33.55,33.55,33.47,33.48,166700.0,25.2167,25.2167,25.1565,25.164,166700.0
2007-08-09 12:50:00,33.48,33.54,33.43,33.45,467700.0,25.164,25.2091,25.1265,25.1415,467700.0
2007-08-09 12:55:00,33.45,33.75,33.45,33.53,300300.0,25.1415,25.367,25.1415,25.2016,300300.0
2007-08-09 13:00:00,33.53,33.54,33.4,33.4,193700.0,25.2016,25.2091,25.1039,25.1039,193700.0
2007-08-09 13:05:00,33.41,33.53,33.37,33.5,127500.0,25.1114,25.2016,25.0814,25.1791,127500.0
2007-08-09 13:10:00,33.49,33.51,33.42,33.44,138400.0,25.1716,25.1866,25.1189,25.134,138400.0
2007-08-09 13:15:00,33.44,33.52,33.32,33.37,174700.0,25.134,25.1941,25.0438,25.0814,174700.0
2007-08-09 13:20:00,33.36,33.45,33.33,33.44,200000.0,25.0739,25.1415,25.0513,25.134,200000.0
2007-08-09 13:25:00,33.45,33.55,33.44,33.55,249000.0,25.1415,25.2167,25.134,25.2167,249000.0
2007-08-09 13:30:00,33.55,33.6,33.5,33.6,360500.0,25.2167,25.2542,25.1791,25.2542,360500.0
2007-08-09 13:35:00,33.59,33.61,33.55,33.59,178700.0,25.2467,25.2618,25.2167,25.2467,178700.0
2007-08-09 13:40:00,33.59,33.6,33.56,33.57,110700.0,25.2467,25.2542,25.2242,25.2317,110700.0
2007-08-09 13:45:00,33.58,33.61,33.55,33.55,191300.0,25.2392,25.2618,25.2167,25.2167,191300.0
2007-08-09 13:50:00,33.55,33.59,33.52,33.59,108000.0,25.2167,25.2467,25.1941,25.2467,108000.0
2007-08-09 13:55:00,33.59,33.61,33.57,33.59,139600.0,25.2467,25.2618,25.2317,25.2467,139600.0
2007-08-09 14:00:00,33.58,33.58,33.43,33.49,151900.0,25.2392,25.2392,25.1265,25.1716,151900.0
2007-08-09 14:05:00,33.49,33.56,33.48,33.52,214300.0,25.1716,25.2242,25.164,25.1941,214300.0
2007-08-09 14:10:00,33.51,33.52,33.46,33.49,115500.0,25.1866,25.1941,25.149,25.1716,115500.0
2007-08-09 14:15:00,33.49,33.5,33.44,33.5,146500.0,25.1716,25.1791,25.134,25.1791,146500.0
2007-08-09 14:20:00,33.5,33.51,33.42,33.42,83100.0,25.1791,25.1866,25.1189,25.1189,83100.0
2007-08-09 14:25:00,33.43,33.43,33.25,33.26,193600.0,25.1265,25.1265,24.9912,24.9987,193600.0
2007-08-09 14:30:00,33.26,33.28,33.11,33.15,244600.0,24.9987,25.0137,24.8859,24.916,244600.0
2007-08-09 14:35:00,33.15,33.29,33.14,33.23,146500.0,24.916,25.0212,24.9085,24.9761,146500.0
2007-08-09 14:40:00,33.23,33.54,33.21,33.5,341200.0,24.9761,25.2091,24.9611,25.1791,341200.0
2007-08-09 14:45:00,33.5,33.57,33.46,33.55,190400.0,25.1791,25.2317,25.149,25.2167,190400.0
2007-08-09 14:50:00,33.54,33.57,33.49,33.54,282300.0,25.2091,25.2317,25.1716,25.2091,282300.0
2007-08-09 14:55:00,33.54,33.58,33.48,33.51,182500.0,25.2091,25.2392,25.164,25.1866,182500.0
2007-08-09 15:00:00,33.51,33.57,33.35,33.35,317100.0,25.1866,25.2317,25.0663,25.0663,317100.0
2007-08-09 15:05:00,33.35,33.43,33.33,33.39,176000.0,25.0663,25.1265,25.0513,25.0964,176000.0
2007-08-09 15:10:00,33.39,33.55,33.37,33.54,266200.0,25.0964,25.2167,25.0814,25.2091,266200.0
2007-08-09 15:15:00,33.54,33.61,33.52,33.54,408900.0,25.2091,25.2618,25.1941,25.2091,408900.0
2007-08-09 15:20:00,33.54,33.6,33.51,33.56,315200.0,25.2091,25.2542,25.1866,25.2242,315200.0
2007-08-09 15:25:00,33.55,33.6,33.46,33.53,244400.0,25.2167,25.2542,25.149,25.2016,244400.0
2007-08-09 15:30:00,33.53,33.58,33.49,33.51,220900.0,25.2016,25.2392,25.1716,25.1866,220900.0
2007-08-09 15:35:00,33.52,33.54,33.32,33.37,278200.0,25.1941,25.2091,25.0438,25.0814,278200.0
2007-08-09 15:40:00,33.37,33.44,33.29,33.43,352500.0,25.0814,25.134,25.0212,25.1265,352500.0
2007-08-09 15:45:00,33.43,33.66,33.41,33.65,539200.0,25.1265,25.2993,25.1114,25.2918,539200.0
2007-08-09 15:50:00,33.66,33.66,33.52,33.54,494500.0,25.2993,25.2993,25.1941,25.2091,494500.0
2007-08-09 15:55:00,33.55,33.6,33.46,33.48,594500.0,25.2167,25.2542,25.149,25.164,594500.0
2007-08-10 09:30:00,32.9,33.2,32.3,32.65,27800.0,24.7281,24.9536,24.2771,24.5402,27800.0
2007-08-10 09:35:00,32.66,32.8,31.55,32.22,1251900.0,24.5477,24.6529,23.7134,24.217,1251900.0
2007-08-10 09:40:00,32.23,32.25,32.06,32.16,389400.0,24.2245,24.2396,24.0968,24.1719,389400.0
2007-08-10 09:45:00,32.15,32.36,32.14,32.3,769800.0,24.1644,24.3222,24.1569,24.2771,769800.0
2007-08-10 09:50:00,32.3,32.5,32.21,32.5,677000.0,24.2771,24.4275,24.2095,24.4275,677000.0
2007-08-10 09:55:00,32.49,32.65,32.31,32.32,548200.0,24.4199,24.5402,24.2847,24.2922,548200.0
2007-08-10 10:00:00,32.33,32.37,32.19,32.21,446100.0,24.2997,24.3298,24.1945,24.2095,446100.0
2007-08-10 10:05:00,32.22,32.36,32.14,32.19,411400.0,24.217,24.3222,24.1569,24.1945,411400.0
2007-08-10 10:10:00,32.18,32.33,32.16,32.29,393100.0,24.1869,24.2997,24.1719,24.2696,393100.0
2007-08-10 10:15:00,32.28,32.34,32.26,32.29,438200.0,24.2621,24.3072,24.2471,24.2696,438200.0
2007-08-10 10:20:00,32.29,32.4,32.27,32.37,956400.0,24.2696,24.3523,24.2546,24.3298,956400.0
2007-08-10 10:25:00,32.37,32.45,32.3,32.41,965600.0,24.3298,24.3899,24.2771,24.3598,965600.0
2007-08-10 10:30:00,32.41,32.41,32.25,32.26,509000.0,24.3598,24.3598,24.2396,24.2471,509000.0
2007-08-10 10:35:00,32.26,32.27,32.13,32.18,300400.0,24.2471,24.2546,24.1494,24.1869,300400.0
2007-08-10 10:40:00,32.18,32.22,32.05,32.2,309300.0,24.1869,24.217,24.0892,24.202,309300.0
2007-08-10 10:45:00,32.2,32.29,32.18,32.26,1410100.0,24.202,24.2696,24.1869,24.2471,1410100.0
2007-08-10 10:50:00,32.26,32.33,32.25,32.28,226000.0,24.2471,24.2997,24.2396,24.2621,226000.0
2007-08-10 10:55:00,32.27,32.32,32.24,32.25,294700.0,24.2546,24.2922,24.232,24.2396,294700.0
2007-08-10 11:00:00,32.25,32.35,32.23,32.32,417400.0,24.2396,24.3147,24.2245,24.2922,417400.0
2007-08-10 11:05:00,32.32,32.41,32.2,32.22,650500.0,24.2922,24.3598,24.202,24.217,650500.0
2007-08-10 11:10:00,32.22,32.55,32.21,32.44,304700.0,24.217,24.465,24.2095,24.3824,304700.0
2007-08-10 11:15:00,32.43,32.48,32.35,32.43,222200.0,24.3748,24.4124,24.3147,24.3748,222200.0
2007-08-10 11:20:00,32.43,32.47,32.39,32.47,353800.0,24.3748,24.4049,24.3448,24.4049,353800.0
2007-08-10 11:25:00,32.48,32.57,32.42,32.44,221600.0,24.4124,24.4801,24.3673,24.3824,221600.0
2007-08-10 11:30:00,32.44,32.49,32.39,32.42,237400.0,24.3824,24.4199,24.3448,24.3673,237400.0
2007-08-10 11:35:00,32.42,32.43,32.32,32.32,636100.0,24.3673,24.3748,24.2922,24.2922,636100.0
2007-08-10 11:40:00,32.32,32.37,32.22,32.24,288200.0,24.2922,24.3298,24.217,24.232,288200.0
2007-08-10 11:45:00,32.24,32.37,32.22,32.3,224300.0,24.232,24.3298,24.217,24.2771,224300.0
2007-08-10 11:50:00,32.3,32.42,32.26,32.27,282300.0,24.2771,24.3673,24.2471,24.2546,282300.0
2007-08-10 11:55:00,32.27,32.45,32.27,32.4,374400.0,24.2546,24.3899,24.2546,24.3523,374400.0
2007-08-10 12:00:00,32.4,32.5,32.35,32.4,350700.0,24.3523,24.4275,24.3147,24.3523,350700.0
2007-08-10 12:05:00,32.4,32.6,32.4,32.56,330800.0,24.3523,24.5026,24.3523,24.4726,330800.0
2007-08-10 12:10:00,32.55,32.56,32.41,32.43,231400.0,24.465,24.4726,24.3598,24.3748,231400.0
2007-08-10 12:15:00,32.44,32.79,32.43,32.78,337100.0,24.3824,24.6454,24.3748,24.6379,337100.0
2007-08-10 12:20:00,32.78,32.82,32.67,32.7,405000.0,24.6379,24.668,24.5552,24.5778,405000.0
2007-08-10 12:25:00,32.7,32.74,32.58,32.7,393000.0,24.5778,24.6079,24.4876,24.5778,393000.0
2007-08-10 12:30:00,32.7,32.88,32.7,32.8,573600.0,24.5778,24.7131,24.5778,24.6529,573600.0
2007-08-10 12:35:00,32.8,32.97,32.74,32.95,739400.0,24.6529,24.7807,24.6079,24.7657,739400.0
2007-08-10 12:40:00,32.95,32.97,32.8,32.82,307900.0,24.7657,24.7807,24.6529,24.668,307900.0
2007-08-10 12:45:00,32.81,32.92,32.8,32.84,291900.0,24.6605,24.7431,24.6529,24.683,291900.0
2007-08-10 12:50:00,32.84,32.92,32.78,32.8,239900.0,24.683,24.7431,24.6379,24.6529,239900.0
2007-08-10 12:55:00,32.8,32.8,32.65,32.73,162400.0,24.6529,24.6529,24.5402,24.6003,162400.0
2007-08-10 13:00:00,32.73,32.78,32.68,32.75,156700.0,24.6003,24.6379,24.5628,24.6154,156700.0
2007-08-10 13:05:00,32.76,32.86,32.74,32.83,134100.0,24.6229,24.698,24.6079,24.6755,134100.0
2007-08-10 13:10:00,32.83,32.9,32.72,32.78,91900.0,24.6755,24.7281,24.5928,24.6379,91900.0
2007-08-10 13:15:00,32.78,32.86,32.77,32.85,157800.0,24.6379,24.698,24.6304,24.6905,157800.0
2007-08-10 13:20:00,32.85,32.89,32.79,32.85,207300.0,24.6905,24.7206,24.6454,24.6905,207300.0
2007-08-10 13:25:00,32.85,32.95,32.76,32.77,339700.0,24.6905,24.7657,24.6229,24.6304,339700.0
2007-08-10 13:30:00,32.77,32.87,32.74,32.75,134400.0,24.6304,24.7056,24.6079,24.6154,134400.0
2007-08-10 13:35:00,32.75,32.95,32.75,32.79,160700.0,24.6154,24.7657,24.6154,24.6454,160700.0
2007-08-10 13:40:00,32.78,32.88,32.73,32.81,176400.0,24.6379,24.7131,24.6003,24.6605,176400.0
2007-08-10 13:45:00,32.8,32.8,32.56,32.56,164800.0,24.6529,24.6529,24.4726,24.4726,164800.0
2007-08-10 13:50:00,32.57,32.66,32.37,32.43,523700.0,24.4801,24.5477,24.3298,24.3748,523700.0
2007-08-10 13:55:00,32.43,32.51,32.39,32.43,383100.0,24.3748,24.435,24.3448,24.3748,383100.0
2007-08-10 14:00:00,32.43,32.45,32.3,32.34,276900.0,24.3748,24.3899,24.2771,24.3072,276900.0
2007-08-10 14:05:00,32.34,32.44,32.32,32.4,472300.0,24.3072,24.3824,24.2922,24.3523,472300.0
2007-08-10 14:10:00,32.4,32.5,32.3,32.4,239000.0,24.3523,24.4275,24.2771,24.3523,239000.0
2007-08-10 14:15:00,32.4,32.48,32.37,32.38,307700.0,24.3523,24.4124,24.3298,24.3373,307700.0
2007-08-10 14:20:00,32.38,32.5,32.35,32.4,320500.0,24.3373,24.4275,24.3147,24.3523,320500.0
2007-08-10 14:25:00,32.4,32.53,32.4,32.45,260900.0,24.3523,24.45,24.3523,24.3899,260900.0
2007-08-10 14:30:00,32.45,32.45,32.36,32.38,215400.0,24.3899,24.3899,24.3222,24.3373,215400.0
2007-08-10 14:35:00,32.39,32.42,32.34,32.35,305300.0,24.3448,24.3673,24.3072,24.3147,305300.0
2007-08-10 14:40:00,32.34,32.49,32.34,32.38,205100.0,24.3072,24.4199,24.3072,24.3373,205100.0
2007-08-10 14:45:00,32.38,32.42,32.35,32.39,282700.0,24.3373,24.3673,24.3147,24.3448,282700.0
2007-08-10 14:50:00,32.4,32.44,32.33,32.35,275200.0,24.3523,24.3824,24.2997,24.3147,275200.0
2007-08-10 14:55:00,32.35,32.42,32.32,32.35,225300.0,24.3147,24.3673,24.2922,24.3147,225300.0
2007-08-10 15:00:00,32.35,32.42,32.3,32.33,210100.0,24.3147,24.3673,24.2771,24.2997,210100.0
2007-08-10 15:05:00,32.33,32.65,32.31,32.6,444800.0,24.2997,24.5402,24.2847,24.5026,444800.0
2007-08-10 15:10:00,32.61,32.62,32.51,32.59,344300.0,24.5101,24.5177,24.435,24.4951,344300.0
2007-08-10 15:15:00,32.58,32.69,32.57,32.65,421800.0,24.4876,24.5703,24.4801,24.5402,421800.0
2007-08-10 15:20:00,32.65,32.75,32.65,32.68,419400.0,24.5402,24.6154,24.5402,24.5628,419400.0
2007-08-10 15:25:00,32.69,32.96,32.68,32.94,489900.0,24.5703,24.7732,24.5628,24.7582,489900.0
2007-08-10 15:30:00,32.93,33.1,32.91,33.09,664700.0,24.7507,24.8784,24.7356,24.8709,664700.0
2007-08-10 15:35:00,33.09,33.14,32.84,32.94,662900.0,24.8709,24.9085,24.683,24.7582,662900.0
2007-08-10 15:40:00,32.93,33.11,32.93,33.01,515300.0,24.7507,24.8859,24.7507,24.8108,515300.0
2007-08-10 15:45:00,33.02,33.12,32.99,33.09,555200.0,24.8183,24.8935,24.7958,24.8709,555200.0
2007-08-10 15:50:00,33.1,33.26,33.05,33.25,584100.0,24.8784,24.9987,24.8409,24.9912,584100.0
2007-08-10 15:55:00,33.25,33.4,33.13,33.19,870500.0,24.9912,25.1039,24.901,24.9461,870500.0
2007-08-13 09:30:00,33.76,33.85,33.47,33.65,495400.0,25.3745,25.4421,25.1565,25.2918,495400.0
2007-08-13 09:35:00,33.65,34.0,33.65,33.95,667500.0,25.2918,25.5549,25.2918,25.5173,667500.0
2007-08-13 09:40:00,33.95,34.38,33.92,34.37,632900.0,25.5173,25.8405,25.4948,25.833,632900.0
2007-08-13 09:45:00,34.37,34.5,34.31,34.4,589900.0,25.833,25.9307,25.7879,25.8555,589900.0
2007-08-13 09:50:00,34.4,34.49,34.11,34.19,521800.0,25.8555,25.9232,25.6376,25.6977,521800.0
2007-08-13 09:55:00,34.2,34.2,33.9,34.07,440700.0,25.7052,25.7052,25.4797,25.6075,440700.0
2007-08-13 10:00:00,34.07,34.18,33.99,34.09,336300.0,25.6075,25.6902,25.5474,25.6225,336300.0
2007-08-13 10:05:00,34.09,34.23,34.09,34.15,287800.0,25.6225,25.7278,25.6225,25.6676,287800.0
2007-08-13 10:10:00,34.16,34.25,34.15,34.23,228700.0,25.6751,25.7428,25.6676,25.7278,228700.0
2007-08-13 10:15:00,34.22,34.26,34.18,34.25,202300.0,25.7202,25.7503,25.6902,25.7428,202300.0
2007-08-13 10:20:00,34.25,34.43,34.2,34.41,301800.0,25.7428,25.8781,25.7052,25.863,301800.0
2007-08-13 10:25:00,34.42,34.44,34.3,34.33,226200.0,25.8706,25.8856,25.7804,25.8029,226200.0
2007-08-13 10:30:00,34.33,34.41,34.22,34.22,285200.0,25.8029,25.863,25.7202,25.7202,285200.0
2007-08-13 10:35:00,34.22,34.24,34.13,34.18,199300.0,25.7202,25.7353,25.6526,25.6902,199300.0
2007-08-13 10:40:00,34.19,34.19,34.09,34.11,179700.0,25.6977,25.6977,25.6225,25.6376,179700.0
2007-08-13 10:45:00,34.1,34.23,34.1,34.21,206200.0,25.63,25.7278,25.63,25.7127,206200.0
2007-08-13 10:50:00,34.22,34.23,34.08,34.09,164300.0,25.7202,25.7278,25.615,25.6225,164300.0
2007-08-13 10:55:00,34.09,34.1,33.95,33.97,258300.0,25.6225,25.63,25.5173,25.5323,258300.0
2007-08-13 11:00:00,33.97,34.04,33.84,33.88,174100.0,25.5323,25.5849,25.4346,25.4647,174100.0
2007-08-13 11:05:00,33.88,33.95,33.71,33.78,193100.0,25.4647,25.5173,25.3369,25.3895,193100.0
2007-08-13 11:10:00,33.78,33.94,33.71,33.91,191500.0,25.3895,25.5098,25.3369,25.4872,191500.0
2007-08-13 11:15:00,33.91,33.95,33.88,33.91,106600.0,25.4872,25.5173,25.4647,25.4872,106600.0
2007-08-13 11:20:00,33.9,33.96,33.88,33.93,91400.0,25.4797,25.5248,25.4647,25.5023,91400.0
2007-08-13 11:25:00,33.93,33.98,33.91,33.96,95900.0,25.5023,25.5399,25.4872,25.5248,95900.0
2007-08-13 11:30:00,33.95,34.0,33.87,33.92,143500.0,25.5173,25.5549,25.4572,25.4948,143500.0
2007-08-13 11:35:00,33.9,33.97,33.88,33.97,76500.0,25.4797,25.5323,25.4647,25.5323,76500.0
2007-08-13 11:40:00,33.97,34.01,33.93,34.01,111800.0,25.5323,25.5624,25.5023,25.5624,111800.0
2007-08-13 11:45:00,34.01,34.02,33.94,33.97,119100.0,25.5624,25.5699,25.5098,25.5323,119100.0
2007-08-13 11:50:00,33.97,33.99,33.92,33.94,81400.0,25.5323,25.5474,25.4948,25.5098,81400.0
2007-08-13 11:55:00,33.94,33.95,33.8,33.93,133000.0,25.5098,25.5173,25.4046,25.5023,133000.0
2007-08-13 12:00:00,33.93,33.96,33.88,33.92,70200.0,25.5023,25.5248,25.4647,25.4948,70200.0
2007-08-13 12:05:00,33.92,33.94,33.87,33.88,73100.0,25.4948,25.5098,25.4572,25.4647,73100.0
2007-08-13 12:10:00,33.87,33.96,33.87,33.95,47100.0,25.4572,25.5248,25.4572,25.5173,47100.0
2007-08-13 12:15:00,33.95,33.95,33.84,33.85,95400.0,25.5173,25.5173,25.4346,25.4421,95400.0
2007-08-13 12:20:00,33.85,33.85,33.78,33.82,99400.0,25.4421,25.4421,25.3895,25.4196,99400.0
2007-08-13 12:25:00,33.82,33.84,33.68,33.71,118000.0,25.4196,25.4346,25.3144,25.3369,118000.0
2007-08-13 12:30:00,33.7,33.74,33.67,33.7,82100.0,25.3294,25.3595,25.3069,25.3294,82100.0
2007-08-13 12:35:00,33.7,33.79,33.67,33.78,110000.0,25.3294,25.397,25.3069,25.3895,110000.0
2007-08-13 12:40:00,33.78,33.78,33.67,33.7,107900.0,25.3895,25.3895,25.3069,25.3294,107900.0
2007-08-13 12:45:00,33.69,33.7,33.6,33.66,149500.0,25.3219,25.3294,25.2542,25.2993,149500.0
2007-08-13 12:50:00,33.65,33.69,33.62,33.69,73000.0,25.2918,25.3219,25.2693,25.3219,73000.0
2007-08-13 12:55:00,33.68,33.77,33.68,33.74,68800.0,25.3144,25.382,25.3144,25.3595,68800.0
2007-08-13 13:00:00,33.74,33.77,33.72,33.73,92500.0,25.3595,25.382,25.3444,25.3519,92500.0
2007-08-13 13:05:00,33.73,33.74,33.71,33.71,39200.0,25.3519,25.3595,25.3369,25.3369,39200.0
2007-08-13 13:10:00,33.71,33.73,33.66,33.66,55100.0,25.3369,25.3519,25.2993,25.2993,55100.0
2007-08-13 13:15:00,33.66,33.66,33.59,33.59,69500.0,25.2993,25.2993,25.2467,25.2467,69500.0
2007-08-13 13:20:00,33.58,33.6,33.43,33.46,168900.0,25.2392,25.2542,25.1265,25.149,168900.0
2007-08-13 13:25:00,33.47,33.58,33.47,33.56,161400.0,25.1565,25.2392,25.1565,25.2242,161400.0
2007-08-13 13:30:00,33.56,33.6,33.5,33.54,156900.0,25.2242,25.2542,25.1791,25.2091,156900.0
2007-08-13 13:35:00,33.54,33.69,33.52,33.68,136500.0,25.2091,25.3219,25.1941,25.3144,136500.0
2007-08-13 13:40:00,33.69,33.71,33.67,33.69,90600.0,25.3219,25.3369,25.3069,25.3219,90600.0
2007-08-13 13:45:00,33.68,33.75,33.68,33.72,126900.0,25.3144,25.367,25.3144,25.3444,126900.0
2007-08-13 13:50:00,33.72,33.72,33.65,33.67,108400.0,25.3444,25.3444,25.2918,25.3069,108400.0
2007-08-13 13:55:00,33.67,33.75,33.66,33.74,171800.0,25.3069,25.367,25.2993,25.3595,171800.0
2007-08-13 14:00:00,33.74,33.79,33.71,33.76,181300.0,25.3595,25.397,25.3369,25.3745,181300.0
2007-08-13 14:05:00,33.76,33.76,33.69,33.72,139800.0,25.3745,25.3745,25.3219,25.3444,139800.0
2007-08-13 14:10:00,33.72,33.74,33.72,33.73,60100.0,25.3444,25.3595,25.3444,25.3519,60100.0
2007-08-13 14:15:00,33.74,33.75,33.71,33.75,148800.0,25.3595,25.367,25.3369,25.367,148800.0
2007-08-13 14:20:00,33.74,33.89,33.71,33.86,180600.0,25.3595,25.4722,25.3369,25.4497,180600.0
2007-08-13 14:25:00,33.86,33.88,33.84,33.86,98000.0,25.4497,25.4647,25.4346,25.4497,98000.0
2007-08-13 14:30:00,33.86,33.87,33.83,33.87,53200.0,25.4497,25.4572,25.4271,25.4572,53200.0
2007-08-13 14:35:00,33.87,33.93,33.86,33.89,107700.0,25.4572,25.5023,25.4497,25.4722,107700.0
2007-08-13 14:40:00,33.9,33.91,33.85,33.86,84900.0,25.4797,25.4872,25.4421,25.4497,84900.0
2007-08-13 14:45:00,33.87,33.88,33.8,33.81,79900.0,25.4572,25.4647,25.4046,25.4121,79900.0
2007-08-13 14:50:00,33.82,33.89,33.81,33.82,109400.0,25.4196,25.4722,25.4121,25.4196,109400.0
2007-08-13 14:55:00,33.81,33.89,33.79,33.79,102900.0,25.4121,25.4722,25.397,25.397,102900.0
2007-08-13 15:00:00,33.79,33.9,33.77,33.79,234800.0,25.397,25.4797,25.382,25.397,234800.0
2007-08-13 15:05:00,33.8,33.86,33.78,33.8,125600.0,25.4046,25.4497,25.3895,25.4046,125600.0
2007-08-13 15:10:00,33.79,33.8,33.69,33.69,141800.0,25.397,25.4046,25.3219,25.3219,141800.0
2007-08-13 15:15:00,33.69,33.7,33.5,33.58,476600.0,25.3219,25.3294,25.1791,25.2392,476600.0
2007-08-13 15:20:00,33.58,33.62,33.43,33.47,178800.0,25.2392,25.2693,25.1265,25.1565,178800.0
2007-08-13 15:25:00,33.46,33.5,33.42,33.48,215500.0,25.149,25.1791,25.1189,25.164,215500.0
2007-08-13 15:30:00,33.49,33.54,33.44,33.48,246600.0,25.1716,25.2091,25.134,25.164,246600.0
2007-08-13 15:35:00,33.48,33.59,33.46,33.56,243100.0,25.164,25.2467,25.149,25.2242,243100.0
2007-08-13 15:40:00,33.56,33.59,33.5,33.51,251500.0,25.2242,25.2467,25.1791,25.1866,251500.0
2007-08-13 15:45:00,33.51,33.52,33.31,33.31,532600.0,25.1866,25.1941,25.0363,25.0363,532600.0
2007-08-13 15:50:00,33.31,33.37,33.2,33.25,660800.0,25.0363,25.0814,24.9536,24.9912,660800.0
2007-08-13 15:55:00,33.26,33.26,33.1,33.23,503000.0,24.9987,24.9987,24.8784,24.9761,503000.0
2007-08-14 09:30:00,33.42,33.73,33.42,33.68,251000.0,25.1189,25.3519,25.1189,25.3144,251000.0
2007-08-14 09:35:00,33.69,33.69,33.51,33.58,202900.0,25.3219,25.3219,25.1866,25.2392,202900.0
2007-08-14 09:40:00,33.59,33.91,33.52,33.86,283300.0,25.2467,25.4872,25.1941,25.4497,283300.0
2007-08-14 09:45:00,33.86,33.92,33.79,33.9,330600.0,25.4497,25.4948,25.397,25.4797,330600.0
2007-08-14 09:50:00,33.91,33.93,33.62,33.66,309200.0,25.4872,25.5023,25.2693,25.2993,309200.0
2007-08-14 09:55:00,33.67,33.8,33.66,33.78,184100.0,25.3069,25.4046,25.2993,25.3895,184100.0
2007-08-14 10:00:00,33.78,33.81,33.68,33.78,215600.0,25.3895,25.4121,25.3144,25.3895,215600.0
2007-08-14 10:05:00,33.79,33.79,33.68,33.69,140800.0,25.397,25.397,25.3144,25.3219,140800.0
2007-08-14 10:10:00,33.68,33.74,33.42,33.43,252500.0,25.3144,25.3595,25.1189,25.1265,252500.0
2007-08-14 10:15:00,33.44,33.63,33.41,33.63,145000.0,25.134,25.2768,25.1114,25.2768,145000.0
2007-08-14 10:20:00,33.62,33.74,33.6,33.7,231500.0,25.2693,25.3595,25.2542,25.3294,231500.0
2007-08-14 10:25:00,33.7,33.85,33.46,33.52,300100.0,25.3294,25.4421,25.149,25.1941,300100.0
2007-08-14 10:30:00,33.52,33.53,33.44,33.46,166800.0,25.1941,25.2016,25.134,25.149,166800.0
2007-08-14 10:35:00,33.45,33.55,33.44,33.54,142600.0,25.1415,25.2167,25.134,25.2091,142600.0
2007-08-14 10:40:00,33.54,33.56,33.46,33.52,275600.0,25.2091,25.2242,25.149,25.1941,275600.0
2007-08-14 10:45:00,33.51,33.59,33.51,33.58,149900.0,25.1866,25.2467,25.1866,25.2392,149900.0
2007-08-14 10:50:00,33.58,33.58,33.44,33.44,232400.0,25.2392,25.2392,25.134,25.134,232400.0
2007-08-14 10:55:00,33.45,33.47,33.4,33.43,169000.0,25.1415,25.1565,25.1039,25.1265,169000.0
2007-08-14 11:00:00,33.42,33.43,33.2,33.26,276000.0,25.1189,25.1265,24.9536,24.9987,276000.0
2007-08-14 11:05:00,33.27,33.3,33.18,33.18,178100.0,25.0062,25.0288,24.9386,24.9386,178100.0
2007-08-14 11:10:00,33.19,33.41,33.17,33.35,209900.0,24.9461,25.1114,24.931,25.0663,209900.0
2007-08-14 11:15:00,33.35,33.46,33.35,33.42,179900.0,25.0663,25.149,25.0663,25.1189,179900.0
2007-08-14 11:20:00,33.42,33.46,33.34,33.45,124100.0,25.1189,25.149,25.0588,25.1415,124100.0
2007-08-14 11:25:00,33.45,33.47,33.36,33.41,205400.0,25.1415,25.1565,25.0739,25.1114,205400.0
2007-08-14 11:30:00,33.41,33.47,33.39,33.41,136700.0,25.1114,25.1565,25.0964,25.1114,136700.0
2007-08-14 11:35:00,33.42,33.6,33.42,33.49,178900.0,25.1189,25.2542,25.1189,25.1716,178900.0
2007-08-14 11:40:00,33.49,33.54,33.41,33.45,92700.0,25.1716,25.2091,25.1114,25.1415,92700.0
2007-08-14 11:45:00,33.44,33.57,33.39,33.52,95300.0,25.134,25.2317,25.0964,25.1941,95300.0
2007-08-14 11:50:00,33.53,33.6,33.5,33.6,83200.0,25.2016,25.2542,25.1791,25.2542,83200.0
2007-08-14 11:55:00,33.6,33.82,33.6,33.8,260100.0,25.2542,25.4196,25.2542,25.4046,260100.0
2007-08-14 12:00:00,33.8,33.81,33.75,33.77,150700.0,25.4046,25.4121,25.367,25.382,150700.0
2007-08-14 12:05:00,33.76,33.78,33.6,33.67,132000.0,25.3745,25.3895,25.2542,25.3069,132000.0
2007-08-14 12:10:00,33.69,33.77,33.69,33.72,81300.0,25.3219,25.382,25.3219,25.3444,81300.0
2007-08-14 12:15:00,33.72,33.9,33.72,33.87,180200.0,25.3444,25.4797,25.3444,25.4572,180200.0
2007-08-14 12:20:00,33.87,33.92,33.8,33.8,134700.0,25.4572,25.4948,25.4046,25.4046,134700.0
2007-08-14 12:25:00,33.8,33.82,33.68,33.76,145000.0,25.4046,25.4196,25.3144,25.3745,145000.0
2007-08-14 12:30:00,33.76,33.83,33.7,33.7,108000.0,25.3745,25.4271,25.3294,25.3294,108000.0
2007-08-14 12:35:00,33.71,33.79,33.7,33.71,110700.0,25.3369,25.397,25.3294,25.3369,110700.0
2007-08-14 12:40:00,33.72,33.75,33.6,33.65,182500.0,25.3444,25.367,25.2542,25.2918,182500.0
2007-08-14 12:45:00,33.64,33.68,33.6,33.6,123300.0,25.2843,25.3144,25.2542,25.2542,123300.0
2007-08-14 12:50:00,33.6,33.68,33.59,33.68,77300.0,25.2542,25.3144,25.2467,25.3144,77300.0
2007-08-14 12:55:00,33.68,33.8,33.65,33.71,166200.0,25.3144,25.4046,25.2918,25.3369,166200.0
2007-08-14 13:00:00,33.7,33.75,33.66,33.73,64900.0,25.3294,25.367,25.2993,25.3519,64900.0
2007-08-14 13:05:00,33.73,33.81,33.73,33.79,100900.0,25.3519,25.4121,25.3519,25.397,100900.0
2007-08-14 13:10:00,33.79,33.8,33.68,33.7,69600.0,25.397,25.4046,25.3144,25.3294,69600.0
2007-08-14 13:15:00,33.7,33.7,33.56,33.65,150100.0,25.3294,25.3294,25.2242,25.2918,150100.0
2007-08-14 13:20:00,33.66,33.66,33.6,33.61,96000.0,25.2993,25.2993,25.2542,25.2618,96000.0
2007-08-14 13:25:00,33.6,33.67,33.58,33.63,76200.0,25.2542,25.3069,25.2392,25.2768,76200.0
2007-08-14 13:30:00,33.62,33.7,33.59,33.65,218700.0,25.2693,25.3294,25.2467,25.2918,218700.0
2007-08-14 13:35:00,33.65,33.75,33.65,33.74,118600.0,25.2918,25.367,25.2918,25.3595,118600.0
2007-08-14 13:40:00,33.73,33.73,33.63,33.63,113000.0,25.3519,25.3519,25.2768,25.2768,113000.0
2007-08-14 13:45:00,33.64,33.66,33.57,33.6,173400.0,25.2843,25.2993,25.2317,25.2542,173400.0
2007-08-14 13:50:00,33.61,33.65,33.54,33.55,125200.0,25.2618,25.2918,25.2091,25.2167,125200.0
2007-08-14 13:55:00,33.56,33.58,33.48,33.52,152900.0,25.2242,25.2392,25.164,25.1941,152900.0
2007-08-14 14:00:00,33.5,33.55,33.39,33.44,206600.0,25.1791,25.2167,25.0964,25.134,206600.0
2007-08-14 14:05:00,33.43,33.48,33.39,33.4,146800.0,25.1265,25.164,25.0964,25.1039,146800.0
2007-08-14 14:10:00,33.4,33.45,33.34,33.41,101900.0,25.1039,25.1415,25.0588,25.1114,101900.0
2007-08-14 14:15:00,33.42,33.45,33.37,33.43,126800.0,25.1189,25.1415,25.0814,25.1265,126800.0
2007-08-14 14:20:00,33.43,33.46,33.37,33.4,88000.0,25.1265,25.149,25.0814,25.1039,88000.0
2007-08-14 14:25:00,33.4,33.43,33.36,33.39,77000.0,25.1039,25.1265,25.0739,25.0964,77000.0
2007-08-14 14:30:00,33.39,33.41,33.23,33.24,182900.0,25.0964,25.1114,24.9761,24.9837,182900.0
2007-08-14 14:35:00,33.23,33.33,33.22,33.28,142900.0,24.9761,25.0513,24.9686,25.0137,142900.0
2007-08-14 14:40:00,33.28,33.31,33.22,33.22,122600.0,25.0137,25.0363,24.9686,24.9686,122600.0
2007-08-14 14:45:00,33.22,33.32,33.19,33.3,161600.0,24.9686,25.0438,24.9461,25.0288,161600.0
2007-08-14 14:50:00,33.3,33.34,33.27,33.33,148200.0,25.0288,25.0588,25.0062,25.0513,148200.0
2007-08-14 14:55:00,33.33,33.37,33.27,33.34,140200.0,25.0513,25.0814,25.0062,25.0588,140200.0
2007-08-14 15:00:00,33.35,33.47,33.34,33.45,247600.0,25.0663,25.1565,25.0588,25.1415,247600.0
2007-08-14 15:05:00,33.44,33.49,33.39,33.41,163700.0,25.134,25.1716,25.0964,25.1114,163700.0
2007-08-14 15:10:00,33.4,33.44,33.35,33.38,130600.0,25.1039,25.134,25.0663,25.0889,130600.0
2007-08-14 15:15:00,33.38,33.54,33.34,33.45,161800.0,25.0889,25.2091,25.0588,25.1415,161800.0
2007-08-14 15:20:00,33.46,33.52,33.32,33.38,289200.0,25.149,25.1941,25.0438,25.0889,289200.0
2007-08-14 15:25:00,33.39,33.46,33.31,33.36,175400.0,25.0964,25.149,25.0363,25.0739,175400.0
2007-08-14 15:30:00,33.37,33.37,33.22,33.24,208400.0,25.0814,25.0814,24.9686,24.9837,208400.0
2007-08-14 15:35:00,33.24,33.34,33.24,33.32,194300.0,24.9837,25.0588,24.9837,25.0438,194300.0
2007-08-14 15:40:00,33.32,33.33,33.2,33.23,266100.0,25.0438,25.0513,24.9536,24.9761,266100.0
2007-08-14 15:45:00,33.22,33.25,33.06,33.06,367600.0,24.9686,24.9912,24.8484,24.8484,367600.0
2007-08-14 15:50:00,33.06,33.09,32.88,32.89,692300.0,24.8484,24.8709,24.7131,24.7206,692300.0
2007-08-14 15:55:00,32.88,33.04,32.87,32.93,719400.0,24.7131,24.8333,24.7056,24.7507,719400.0
2007-08-15 09:30:00,32.78,33.12,32.7,33.03,349200.0,24.6379,24.8935,24.5778,24.8258,349200.0
2007-08-15 09:35:00,33.02,33.08,32.54,32.56,278100.0,24.8183,24.8634,24.4575,24.4726,278100.0
2007-08-15 09:40:00,32.56,32.69,32.5,32.68,229900.0,24.4726,24.5703,24.4275,24.5628,229900.0
2007-08-15 09:45:00,32.69,32.9,32.69,32.89,199600.0,24.5703,24.7281,24.5703,24.7206,199600.0
2007-08-15 09:50:00,32.89,33.09,32.86,33.08,261900.0,24.7206,24.8709,24.698,24.8634,261900.0
2007-08-15 09:55:00,33.09,33.31,32.93,32.98,328300.0,24.8709,25.0363,24.7507,24.7882,328300.0
2007-08-15 10:00:00,32.99,33.1,32.9,32.92,186100.0,24.7958,24.8784,24.7281,24.7431,186100.0
2007-08-15 10:05:00,32.92,33.08,32.9,32.91,426700.0,24.7431,24.8634,24.7281,24.7356,426700.0
2007-08-15 10:10:00,32.9,33.05,32.88,33.04,185900.0,24.7281,24.8409,24.7131,24.8333,185900.0
2007-08-15 10:15:00,33.04,33.1,32.97,32.97,233800.0,24.8333,24.8784,24.7807,24.7807,233800.0
2007-08-15 10:20:00,32.96,33.14,32.95,33.08,182300.0,24.7732,24.9085,24.7657,24.8634,182300.0
2007-08-15 10:25:00,33.08,33.12,32.75,33.07,231100.0,24.8634,24.8935,24.6154,24.8559,231100.0
2007-08-15 10:30:00,33.08,33.27,33.02,33.11,430600.0,24.8634,25.0062,24.8183,24.8859,430600.0
2007-08-15 10:35:00,33.1,33.19,33.03,33.15,149100.0,24.8784,24.9461,24.8258,24.916,149100.0
2007-08-15 10:40:00,33.17,33.21,33.1,33.15,155100.0,24.931,24.9611,24.8784,24.916,155100.0
2007-08-15 10:45:00,33.15,33.15,33.04,33.09,119400.0,24.916,24.916,24.8333,24.8709,119400.0
2007-08-15 10:50:00,33.1,33.15,33.07,33.11,82000.0,24.8784,24.916,24.8559,24.8859,82000.0
2007-08-15 10:55:00,33.11,33.18,33.08,33.17,115500.0,24.8859,24.9386,24.8634,24.931,115500.0
2007-08-15 11:00:00,33.18,33.29,33.16,33.27,174100.0,24.9386,25.0212,24.9235,25.0062,174100.0
2007-08-15 11:05:00,33.27,33.27,33.18,33.2,127300.0,25.0062,25.0062,24.9386,24.9536,127300.0
2007-08-15 11:10:00,33.2,33.32,33.19,33.3,129000.0,24.9536,25.0438,24.9461,25.0288,129000.0
2007-08-15 11:15:00,33.3,33.33,33.21,33.28,138900.0,25.0288,25.0513,24.9611,25.0137,138900.0
2007-08-15 11:20:00,33.27,33.3,33.2,33.24,79700.0,25.0062,25.0288,24.9536,24.9837,79700.0
2007-08-15 11:25:00,33.24,33.36,33.21,33.36,153900.0,24.9837,25.0739,24.9611,25.0739,153900.0
2007-08-15 11:30:00,33.36,33.4,33.31,33.34,152900.0,25.0739,25.1039,25.0363,25.0588,152900.0
2007-08-15 11:35:00,33.34,33.34,33.22,33.22,83300.0,25.0588,25.0588,24.9686,24.9686,83300.0
2007-08-15 11:40:00,33.23,33.37,33.2,33.35,145500.0,24.9761,25.0814,24.9536,25.0663,145500.0
2007-08-15 11:45:00,33.35,33.37,33.18,33.19,71100.0,25.0663,25.0814,24.9386,24.9461,71100.0
2007-08-15 11:50:00,33.19,33.25,33.1,33.11,146000.0,24.9461,24.9912,24.8784,24.8859,146000.0
2007-08-15 11:55:00,33.12,33.21,33.08,33.14,119700.0,24.8935,24.9611,24.8634,24.9085,119700.0
2007-08-15 12:00:00,33.15,33.26,33.15,33.25,132700.0,24.916,24.9987,24.916,24.9912,132700.0
2007-08-15 12:05:00,33.25,33.25,33.15,33.2,108100.0,24.9912,24.9912,24.916,24.9536,108100.0
2007-08-15 12:10:00,33.18,33.21,33.13,33.17,74300.0,24.9386,24.9611,24.901,24.931,74300.0
2007-08-15 12:15:00,33.17,33.23,33.14,33.16,98200.0,24.931,24.9761,24.9085,24.9235,98200.0
2007-08-15 12:20:00,33.16,33.2,33.09,33.1,154600.0,24.9235,24.9536,24.8709,24.8784,154600.0
2007-08-15 12:25:00,33.1,33.13,33.06,33.08,125800.0,24.8784,24.901,24.8484,24.8634,125800.0
2007-08-15 12:30:00,33.08,33.14,33.06,33.12,109400.0,24.8634,24.9085,24.8484,24.8935,109400.0
2007-08-15 12:35:00,33.12,33.15,33.08,33.15,94600.0,24.8935,24.916,24.8634,24.916,94600.0
2007-08-15 12:40:00,33.15,33.19,33.1,33.12,78000.0,24.916,24.9461,24.8784,24.8935,78000.0
2007-08-15 12:45:00,33.12,33.19,33.11,33.14,96800.0,24.8935,24.9461,24.8859,24.9085,96800.0
2007-08-15 12:50:00,33.14,33.16,33.07,33.12,102900.0,24.9085,24.9235,24.8559,24.8935,102900.0
2007-08-15 12:55:00,33.13,33.15,33.06,33.07,56800.0,24.901,24.916,24.8484,24.8559,56800.0
2007-08-15 13:00:00,33.07,33.07,32.92,32.93,136400.0,24.8559,24.8559,24.7431,24.7507,136400.0
2007-08-15 13:05:00,32.93,33.07,32.93,32.96,108000.0,24.7507,24.8559,24.7507,24.7732,108000.0
2007-08-15 13:10:00,32.96,32.98,32.91,32.95,102000.0,24.7732,24.7882,24.7356,24.7657,102000.0
2007-08-15 13:15:00,32.94,33.08,32.94,33.06,137700.0,24.7582,24.8634,24.7582,24.8484,137700.0
2007-08-15 13:20:00,33.06,33.11,33.03,33.1,76800.0,24.8484,24.8859,24.8258,24.8784,76800.0
2007-08-15 13:25:00,33.11,33.15,33.06,33.06,69200.0,24.8859,24.916,24.8484,24.8484,69200.0
2007-08-15 13:30:00,33.06,33.18,33.04,33.17,115700.0,24.8484,24.9386,24.8333,24.931,115700.0
2007-08-15 13:35:00,33.17,33.25,33.16,33.25,73200.0,24.931,24.9912,24.9235,24.9912,73200.0
2007-08-15 13:40:00,33.24,33.34,33.21,33.27,80900.0,24.9837,25.0588,24.9611,25.0062,80900.0
2007-08-15 13:45:00,33.26,33.3,33.18,33.19,67900.0,24.9987,25.0288,24.9386,24.9461,67900.0
2007-08-15 13:50:00,33.18,33.35,33.17,33.29,90400.0,24.9386,25.0663,24.931,25.0212,90400.0
2007-08-15 13:55:00,33.29,33.3,33.21,33.25,102100.0,25.0212,25.0288,24.9611,24.9912,102100.0
2007-08-15 14:00:00,33.25,33.34,33.23,33.32,162900.0,24.9912,25.0588,24.9761,25.0438,162900.0
2007-08-15 14:05:00,33.32,33.33,33.26,33.3,125100.0,25.0438,25.0513,24.9987,25.0288,125100.0
2007-08-15 14:10:00,33.3,33.31,33.1,33.12,169300.0,25.0288,25.0363,24.8784,24.8935,169300.0
2007-08-15 14:15:00,33.1,33.27,33.07,33.26,107700.0,24.8784,25.0062,24.8559,24.9987,107700.0
2007-08-15 14:20:00,33.25,33.27,33.1,33.12,98200.0,24.9912,25.0062,24.8784,24.8935,98200.0
2007-08-15 14:25:00,33.11,33.14,32.96,32.98,261100.0,24.8859,24.9085,24.7732,24.7882,261100.0
2007-08-15 14:30:00,32.97,33.05,32.9,32.92,150500.0,24.7807,24.8409,24.7281,24.7431,150500.0
2007-08-15 14:35:00,32.92,32.93,32.81,32.91,160200.0,24.7431,24.7507,24.6605,24.7356,160200.0
2007-08-15 14:40:00,32.92,32.95,32.85,32.86,125500.0,24.7431,24.7657,24.6905,24.698,125500.0
2007-08-15 14:45:00,32.87,32.9,32.73,32.73,184200.0,24.7056,24.7281,24.6003,24.6003,184200.0
2007-08-15 14:50:00,32.73,32.81,32.7,32.8,171900.0,24.6003,24.6605,24.5778,24.6529,171900.0
2007-08-15 14:55:00,32.8,32.89,32.73,32.78,213900.0,24.6529,24.7206,24.6003,24.6379,213900.0
2007-08-15 15:00:00,32.79,32.86,32.56,32.61,329200.0,24.6454,24.698,24.4726,24.5101,329200.0
2007-08-15 15:05:00,32.61,32.71,32.6,32.61,201300.0,24.5101,24.5853,24.5026,24.5101,201300.0
2007-08-15 15:10:00,32.61,32.65,32.51,32.6,237100.0,24.5101,24.5402,24.435,24.5026,237100.0
2007-08-15 15:15:00,32.6,32.61,32.48,32.55,294300.0,24.5026,24.5101,24.4124,24.465,294300.0
2007-08-15 15:20:00,32.55,32.6,32.49,32.53,217500.0,24.465,24.5026,24.4199,24.45,217500.0
2007-08-15 15:25:00,32.54,32.57,32.45,32.47,293800.0,24.4575,24.4801,24.3899,24.4049,293800.0
2007-08-15 15:30:00,32.47,32.54,32.41,32.44,280800.0,24.4049,24.4575,24.3598,24.3824,280800.0
2007-08-15 15:35:00,32.44,32.7,32.44,32.68,434800.0,24.3824,24.5778,24.3824,24.5628,434800.0
2007-08-15 15:40:00,32.68,32.79,32.64,32.74,463800.0,24.5628,24.6454,24.5327,24.6079,463800.0
2007-08-15 15:45:00,32.75,32.75,32.59,32.66,567100.0,24.6154,24.6154,24.4951,24.5477,567100.0
2007-08-15 15:50:00,32.66,32.66,32.46,32.46,492200.0,24.5477,24.5477,24.3974,24.3974,492200.0
2007-08-15 15:55:00,32.46,32.52,32.37,32.5,616700.0,24.3974,24.4425,24.3298,24.4275,616700.0
2007-08-16 09:30:00,32.09,32.46,32.06,32.17,27100.0,24.1193,24.3974,24.0968,24.1794,27100.0
2007-08-16 09:35:00,32.19,32.33,31.0,31.6,1315100.0,24.1945,24.2997,23.3,23.751,1315100.0
2007-08-16 09:40:00,31.6,31.8,31.51,31.79,436300.0,23.751,23.9013,23.6834,23.8938,436300.0
2007-08-16 09:45:00,31.79,32.14,31.79,31.93,383700.0,23.8938,24.1569,23.8938,23.999,383700.0
2007-08-16 09:50:00,31.93,31.94,31.73,31.74,283200.0,23.999,24.0066,23.8487,23.8562,283200.0
2007-08-16 09:55:00,31.75,31.8,31.57,31.61,341000.0,23.8638,23.9013,23.7285,23.7585,341000.0
2007-08-16 10:00:00,31.63,31.75,31.58,31.65,444800.0,23.7736,23.8638,23.736,23.7886,444800.0
2007-08-16 10:05:00,31.66,31.82,31.65,31.71,298300.0,23.7961,23.9164,23.7886,23.8337,298300.0
2007-08-16 10:10:00,31.7,31.83,31.69,31.81,281000.0,23.8262,23.9239,23.8187,23.9088,281000.0
2007-08-16 10:15:00,31.8,31.83,31.75,31.76,188700.0,23.9013,23.9239,23.8638,23.8713,188700.0
2007-08-16 10:20:00,31.75,31.76,31.56,31.59,375100.0,23.8638,23.8713,23.7209,23.7435,375100.0
2007-08-16 10:25:00,31.6,31.71,31.59,31.68,452100.0,23.751,23.8337,23.7435,23.8111,452100.0
2007-08-16 10:30:00,31.69,31.72,31.61,31.69,351600.0,23.8187,23.8412,23.7585,23.8187,351600.0
2007-08-16 10:35:00,31.7,31.9,31.68,31.83,384100.0,23.8262,23.9765,23.8111,23.9239,384100.0
2007-08-16 10:40:00,31.83,31.84,31.67,31.76,262900.0,23.9239,23.9314,23.8036,23.8713,262900.0
2007-08-16 10:45:00,31.76,31.9,31.75,31.81,298300.0,23.8713,23.9765,23.8638,23.9088,298300.0
2007-08-16 10:50:00,31.81,32.01,31.75,31.89,303500.0,23.9088,24.0592,23.8638,23.969,303500.0
2007-08-16 10:55:00,31.89,31.9,31.7,31.71,168300.0,23.969,23.9765,23.8262,23.8337,168300.0
2007-08-16 11:00:00,31.71,31.87,31.71,31.84,188200.0,23.8337,23.9539,23.8337,23.9314,188200.0
2007-08-16 11:05:00,31.84,31.87,31.71,31.82,264000.0,23.9314,23.9539,23.8337,23.9164,264000.0
2007-08-16 11:10:00,31.81,32.0,31.73,31.85,273000.0,23.9088,24.0517,23.8487,23.9389,273000.0
2007-08-16 11:15:00,31.85,31.87,31.7,31.74,218000.0,23.9389,23.9539,23.8262,23.8562,218000.0
2007-08-16 11:20:00,31.74,31.78,31.58,31.59,247600.0,23.8562,23.8863,23.736,23.7435,247600.0
2007-08-16 11:25:00,31.6,31.66,31.55,31.56,164100.0,23.751,23.7961,23.7134,23.7209,164100.0
2007-08-16 11:30:00,31.57,31.62,31.44,31.46,228200.0,23.7285,23.766,23.6308,23.6458,228200.0
2007-08-16 11:35:00,31.46,31.52,31.38,31.51,337000.0,23.6458,23.6909,23.5857,23.6834,337000.0
2007-08-16 11:40:00,31.51,31.59,31.45,31.57,204000.0,23.6834,23.7435,23.6383,23.7285,204000.0
2007-08-16 11:45:00,31.55,31.58,31.44,31.48,234000.0,23.7134,23.736,23.6308,23.6608,234000.0
2007-08-16 11:50:00,31.47,31.53,31.4,31.42,245800.0,23.6533,23.6984,23.6007,23.6157,245800.0
2007-08-16 11:55:00,31.42,31.44,31.35,31.38,250000.0,23.6157,23.6308,23.5631,23.5857,250000.0
2007-08-16 12:00:00,31.38,31.39,31.14,31.34,492800.0,23.5857,23.5932,23.4053,23.5556,492800.0
2007-08-16 12:05:00,31.34,31.34,31.14,31.15,309800.0,23.5556,23.5556,23.4053,23.4128,309800.0
2007-08-16 12:10:00,31.15,31.44,31.13,31.33,463200.0,23.4128,23.6308,23.3978,23.5481,463200.0
2007-08-16 12:15:00,31.32,31.34,31.07,31.14,335900.0,23.5406,23.5556,23.3527,23.4053,335900.0
2007-08-16 12:20:00,31.15,31.35,31.09,31.31,215200.0,23.4128,23.5631,23.3677,23.533,215200.0
2007-08-16 12:25:00,31.29,31.3,31.13,31.15,208000.0,23.518,23.5255,23.3978,23.4128,208000.0
2007-08-16 12:30:00,31.14,31.23,31.07,31.23,286800.0,23.4053,23.4729,23.3527,23.4729,286800.0
2007-08-16 12:35:00,31.23,31.35,31.2,31.22,324600.0,23.4729,23.5631,23.4504,23.4654,324600.0
2007-08-16 12:40:00,31.22,31.26,31.0,31.02,297900.0,23.4654,23.4955,23.3,23.3151,297900.0
2007-08-16 12:45:00,31.03,31.06,30.95,31.04,175400.0,23.3226,23.3451,23.2625,23.3301,175400.0
2007-08-16 12:50:00,31.02,31.12,30.98,31.09,260700.0,23.3151,23.3902,23.285,23.3677,260700.0
2007-08-16 12:55:00,31.1,31.13,30.96,31.01,217100.0,23.3752,23.3978,23.27,23.3076,217100.0
2007-08-16 13:00:00,31.01,31.1,30.83,30.87,399000.0,23.3076,23.3752,23.1723,23.2023,399000.0
2007-08-16 13:05:00,30.88,30.94,30.81,30.89,526700.0,23.2098,23.2549,23.1572,23.2174,526700.0
2007-08-16 13:10:00,30.88,31.16,30.85,31.11,368200.0,23.2098,23.4203,23.1873,23.3827,368200.0
2007-08-16 13:15:00,31.11,31.39,31.11,31.36,381800.0,23.3827,23.5932,23.3827,23.5706,381800.0
2007-08-16 13:20:00,31.36,31.45,31.26,31.28,298800.0,23.5706,23.6383,23.4955,23.5105,298800.0
2007-08-16 13:25:00,31.28,31.35,31.25,31.34,230400.0,23.5105,23.5631,23.4879,23.5556,230400.0
2007-08-16 13:30:00,31.33,31.47,31.32,31.41,224600.0,23.5481,23.6533,23.5406,23.6082,224600.0
2007-08-16 13:35:00,31.41,31.87,31.4,31.8,368100.0,23.6082,23.9539,23.6007,23.9013,368100.0
2007-08-16 13:40:00,31.8,31.83,31.67,31.69,209200.0,23.9013,23.9239,23.8036,23.8187,209200.0
2007-08-16 13:45:00,31.68,31.69,31.37,31.55,327100.0,23.8111,23.8187,23.5781,23.7134,327100.0
2007-08-16 13:50:00,31.54,31.62,31.48,31.5,451700.0,23.7059,23.766,23.6608,23.6758,451700.0
2007-08-16 13:55:00,31.5,31.58,31.34,31.37,264200.0,23.6758,23.736,23.5556,23.5781,264200.0
2007-08-16 14:00:00,31.36,31.54,31.34,31.51,266000.0,23.5706,23.7059,23.5556,23.6834,266000.0
2007-08-16 14:05:00,31.5,31.63,31.43,31.53,358200.0,23.6758,23.7736,23.6232,23.6984,358200.0
2007-08-16 14:10:00,31.54,31.71,31.49,31.68,419300.0,23.7059,23.8337,23.6683,23.8111,419300.0
2007-08-16 14:15:00,31.68,31.9,31.64,31.68,381000.0,23.8111,23.9765,23.7811,23.8111,381000.0
2007-08-16 14:20:00,31.7,31.73,31.43,31.57,235400.0,23.8262,23.8487,23.6232,23.7285,235400.0
2007-08-16 14:25:00,31.58,31.69,31.53,31.59,273600.0,23.736,23.8187,23.6984,23.7435,273600.0
2007-08-16 14:30:00,31.6,31.63,31.28,31.5,350300.0,23.751,23.7736,23.5105,23.6758,350300.0
2007-08-16 14:35:00,31.49,31.58,31.37,31.46,221900.0,23.6683,23.736,23.5781,23.6458,221900.0
2007-08-16 14:40:00,31.47,31.6,31.46,31.6,156600.0,23.6533,23.751,23.6458,23.751,156600.0
2007-08-16 14:45:00,31.61,31.7,31.53,31.59,254800.0,23.7585,23.8262,23.6984,23.7435,254800.0
2007-08-16 14:50:00,31.58,31.65,31.51,31.56,216600.0,23.736,23.7886,23.6834,23.7209,216600.0
2007-08-16 14:55:00,31.56,31.57,31.44,31.52,227800.0,23.7209,23.7285,23.6308,23.6909,227800.0
2007-08-16 15:00:00,31.52,31.56,31.33,31.36,310500.0,23.6909,23.7209,23.5481,23.5706,310500.0
2007-08-16 15:05:00,31.36,31.44,31.33,31.34,210700.0,23.5706,23.6308,23.5481,23.5556,210700.0
2007-08-16 15:10:00,31.35,31.36,31.2,31.27,383500.0,23.5631,23.5706,23.4504,23.503,383500.0
2007-08-16 15:15:00,31.27,31.41,31.22,31.33,434500.0,23.503,23.6082,23.4654,23.5481,434500.0
2007-08-16 15:20:00,31.33,31.51,31.33,31.46,300700.0,23.5481,23.6834,23.5481,23.6458,300700.0
2007-08-16 15:25:00,31.46,31.6,31.4,31.6,467900.0,23.6458,23.751,23.6007,23.751,467900.0
2007-08-16 15:30:00,31.59,31.69,31.5,31.69,485100.0,23.7435,23.8187,23.6758,23.8187,485100.0
2007-08-16 15:35:00,31.69,32.07,31.68,31.94,551400.0,23.8187,24.1043,23.8111,24.0066,551400.0
2007-08-16 15:40:00,31.94,32.17,31.87,32.1,587400.0,24.0066,24.1794,23.9539,24.1268,587400.0
2007-08-16 15:45:00,32.1,32.15,32.01,32.12,630900.0,24.1268,24.1644,24.0592,24.1418,630900.0
2007-08-16 15:50:00,32.13,32.25,32.09,32.23,569700.0,24.1494,24.2396,24.1193,24.2245,569700.0
2007-08-16 15:55:00,32.23,32.23,31.8,32.02,695700.0,24.2245,24.2245,23.9013,24.0667,695700.0
2007-08-17 09:30:00,32.67,33.07,32.5,33.07,1110100.0,24.5552,24.8559,24.4275,24.8559,1110100.0
2007-08-17 09:35:00,33.08,33.12,32.72,33.07,774500.0,24.8634,24.8935,24.5928,24.8559,774500.0
2007-08-17 09:40:00,33.06,33.1,32.85,32.85,370700.0,24.8484,24.8784,24.6905,24.6905,370700.0
2007-08-17 09:45:00,32.84,32.84,32.62,32.64,408700.0,24.683,24.683,24.5177,24.5327,408700.0
2007-08-17 09:50:00,32.63,32.73,32.6,32.66,353900.0,24.5252,24.6003,24.5026,24.5477,353900.0
2007-08-17 09:55:00,32.66,32.84,32.56,32.78,350600.0,24.5477,24.683,24.4726,24.6379,350600.0
2007-08-17 10:00:00,32.78,32.78,32.55,32.72,359900.0,24.6379,24.6379,24.465,24.5928,359900.0
2007-08-17 10:05:00,32.72,32.83,32.7,32.77,253900.0,24.5928,24.6755,24.5778,24.6304,253900.0
2007-08-17 10:10:00,32.77,32.81,32.64,32.68,258900.0,24.6304,24.6605,24.5327,24.5628,258900.0
2007-08-17 10:15:00,32.68,32.82,32.64,32.81,336200.0,24.5628,24.668,24.5327,24.6605,336200.0
2007-08-17 10:20:00,32.8,32.85,32.57,32.73,540500.0,24.6529,24.6905,24.4801,24.6003,540500.0
2007-08-17 10:25:00,32.73,32.73,32.59,32.61,259300.0,24.6003,24.6003,24.4951,24.5101,259300.0
2007-08-17 10:30:00,32.6,32.8,32.59,32.65,309400.0,24.5026,24.6529,24.4951,24.5402,309400.0
2007-08-17 10:35:00,32.65,32.74,32.62,32.7,312300.0,24.5402,24.6079,24.5177,24.5778,312300.0
2007-08-17 10:40:00,32.7,32.7,32.46,32.55,543400.0,24.5778,24.5778,24.3974,24.465,543400.0
2007-08-17 10:45:00,32.54,32.61,32.29,32.32,328200.0,24.4575,24.5101,24.2696,24.2922,328200.0
2007-08-17 10:50:00,32.33,32.63,32.3,32.47,244600.0,24.2997,24.5252,24.2771,24.4049,244600.0
2007-08-17 10:55:00,32.47,32.66,32.46,32.52,174000.0,24.4049,24.5477,24.3974,24.4425,174000.0
2007-08-17 11:00:00,32.52,32.73,32.5,32.68,670200.0,24.4425,24.6003,24.4275,24.5628,670200.0
2007-08-17 11:05:00,32.69,32.78,32.63,32.68,227700.0,24.5703,24.6379,24.5252,24.5628,227700.0
2007-08-17 11:10:00,32.68,32.69,32.52,32.6,235600.0,24.5628,24.5703,24.4425,24.5026,235600.0
2007-08-17 11:15:00,32.6,32.67,32.49,32.52,148100.0,24.5026,24.5552,24.4199,24.4425,148100.0
2007-08-17 11:20:00,32.53,32.6,32.5,32.5,158100.0,24.45,24.5026,24.4275,24.4275,158100.0
2007-08-17 11:25:00,32.51,32.6,32.51,32.56,150400.0,24.435,24.5026,24.435,24.4726,150400.0
2007-08-17 11:30:00,32.57,32.64,32.49,32.51,295200.0,24.4801,24.5327,24.4199,24.435,295200.0
2007-08-17 11:35:00,32.51,32.64,32.5,32.6,237400.0,24.435,24.5327,24.4275,24.5026,237400.0
2007-08-17 11:40:00,32.61,32.65,32.47,32.59,201200.0,24.5101,24.5402,24.4049,24.4951,201200.0
2007-08-17 11:45:00,32.59,32.68,32.52,32.6,163200.0,24.4951,24.5628,24.4425,24.5026,163200.0
2007-08-17 11:50:00,32.59,32.67,32.56,32.57,170400.0,24.4951,24.5552,24.4726,24.4801,170400.0
2007-08-17 11:55:00,32.57,32.57,32.43,32.52,168300.0,24.4801,24.4801,24.3748,24.4425,168300.0
2007-08-17 12:00:00,32.53,32.62,32.46,32.47,129600.0,24.45,24.5177,24.3974,24.4049,129600.0
2007-08-17 12:05:00,32.47,32.55,32.46,32.49,131000.0,24.4049,24.465,24.3974,24.4199,131000.0
2007-08-17 12:10:00,32.49,32.55,32.45,32.53,84300.0,24.4199,24.465,24.3899,24.45,84300.0
2007-08-17 12:15:00,32.54,32.58,32.5,32.58,104900.0,24.4575,24.4876,24.4275,24.4876,104900.0
2007-08-17 12:20:00,32.58,32.7,32.58,32.68,164500.0,24.4876,24.5778,24.4876,24.5628,164500.0
2007-08-17 12:25:00,32.68,32.69,32.57,32.61,120900.0,24.5628,24.5703,24.4801,24.5101,120900.0
2007-08-17 12:30:00,32.62,32.62,32.5,32.5,198300.0,24.5177,24.5177,24.4275,24.4275,198300.0
2007-08-17 12:35:00,32.49,32.56,32.4,32.42,266600.0,24.4199,24.4726,24.3523,24.3673,266600.0
2007-08-17 12:40:00,32.41,32.53,32.39,32.43,255800.0,24.3598,24.45,24.3448,24.3748,255800.0
2007-08-17 12:45:00,32.43,32.47,32.33,32.33,349700.0,24.3748,24.4049,24.2997,24.2997,349700.0
2007-08-17 12:50:00,32.33,32.34,32.27,32.28,303400.0,24.2997,24.3072,24.2546,24.2621,303400.0
2007-08-17 12:55:00,32.27,32.45,32.26,32.36,239700.0,24.2546,24.3899,24.2471,24.3222,239700.0
2007-08-17 13:00:00,32.36,32.41,32.3,32.38,276700.0,24.3222,24.3598,24.2771,24.3373,276700.0
2007-08-17 13:05:00,32.4,32.42,32.27,32.3,358500.0,24.3523,24.3673,24.2546,24.2771,358500.0
2007-08-17 13:10:00,32.3,32.43,32.3,32.34,313400.0,24.2771,24.3748,24.2771,24.3072,313400.0
2007-08-17 13:15:00,32.34,32.48,32.34,32.37,331400.0,24.3072,24.4124,24.3072,24.3298,331400.0
2007-08-17 13:20:00,32.37,32.45,32.36,32.41,355000.0,24.3298,24.3899,24.3222,24.3598,355000.0
2007-08-17 13:25:00,32.42,32.45,32.17,32.18,348700.0,24.3673,24.3899,24.1794,24.1869,348700.0
2007-08-17 13:30:00,32.2,32.38,32.1,32.34,388200.0,24.202,24.3373,24.1268,24.3072,388200.0
2007-08-17 13:35:00,32.35,32.39,32.3,32.39,195300.0,24.3147,24.3448,24.2771,24.3448,195300.0
2007-08-17 13:40:00,32.39,32.42,32.35,32.39,190200.0,24.3448,24.3673,24.3147,24.3448,190200.0
2007-08-17 13:45:00,32.38,32.4,32.34,32.39,192600.0,24.3373,24.3523,24.3072,24.3448,192600.0
2007-08-17 13:50:00,32.39,32.44,32.31,32.37,199100.0,24.3448,24.3824,24.2847,24.3298,199100.0
2007-08-17 13:55:00,32.37,32.43,32.3,32.37,169400.0,24.3298,24.3748,24.2771,24.3298,169400.0
2007-08-17 14:00:00,32.36,32.38,32.18,32.23,326200.0,24.3222,24.3373,24.1869,24.2245,326200.0
2007-08-17 14:05:00,32.22,32.26,32.11,32.18,312500.0,24.217,24.2471,24.1343,24.1869,312500.0
2007-08-17 14:10:00,32.19,32.23,32.14,32.19,198100.0,24.1945,24.2245,24.1569,24.1945,198100.0
2007-08-17 14:15:00,32.19,32.32,32.19,32.24,166000.0,24.1945,24.2922,24.1945,24.232,166000.0
2007-08-17 14:20:00,32.26,32.35,32.21,32.33,263300.0,24.2471,24.3147,24.2095,24.2997,263300.0
2007-08-17 14:25:00,32.33,32.36,32.2,32.24,222100.0,24.2997,24.3222,24.202,24.232,222100.0
2007-08-17 14:30:00,32.24,32.24,32.08,32.11,266700.0,24.232,24.232,24.1118,24.1343,266700.0
2007-08-17 14:35:00,32.12,32.18,32.09,32.1,264800.0,24.1418,24.1869,24.1193,24.1268,264800.0
2007-08-17 14:40:00,32.1,32.18,32.08,32.16,298400.0,24.1268,24.1869,24.1118,24.1719,298400.0
2007-08-17 14:45:00,32.16,32.2,32.09,32.19,472800.0,24.1719,24.202,24.1193,24.1945,472800.0
2007-08-17 14:50:00,32.18,32.2,32.14,32.19,218700.0,24.1869,24.202,24.1569,24.1945,218700.0
2007-08-17 14:55:00,32.19,32.22,32.17,32.18,285200.0,24.1945,24.217,24.1794,24.1869,285200.0
2007-08-17 15:00:00,32.19,32.21,32.15,32.19,193500.0,24.1945,24.2095,24.1644,24.1945,193500.0
2007-08-17 15:05:00,32.19,32.35,32.19,32.31,384100.0,24.1945,24.3147,24.1945,24.2847,384100.0
2007-08-17 15:10:00,32.31,32.38,32.24,32.38,588600.0,24.2847,24.3373,24.232,24.3373,588600.0
2007-08-17 15:15:00,32.37,32.49,32.37,32.47,511800.0,24.3298,24.4199,24.3298,24.4049,511800.0
2007-08-17 15:20:00,32.48,32.48,32.27,32.38,474000.0,24.4124,24.4124,24.2546,24.3373,474000.0
2007-08-17 15:25:00,32.39,32.4,32.26,32.3,248500.0,24.3448,24.3523,24.2471,24.2771,248500.0
2007-08-17 15:30:00,32.31,32.36,32.16,32.26,385300.0,24.2847,24.3222,24.1719,24.2471,385300.0
2007-08-17 15:35:00,32.27,32.44,32.27,32.44,376800.0,24.2546,24.3824,24.2546,24.3824,376800.0
2007-08-17 15:40:00,32.45,32.46,32.19,32.25,594300.0,24.3899,24.3974,24.1945,24.2396,594300.0
2007-08-17 15:45:00,32.25,32.42,32.23,32.28,637300.0,24.2396,24.3673,24.2245,24.2621,637300.0
2007-08-17 15:50:00,32.29,32.35,32.15,32.17,623100.0,24.2696,24.3147,24.1644,24.1794,623100.0
2007-08-17 15:55:00,32.17,32.3,32.16,32.2,640200.0,24.1794,24.2771,24.1719,24.202,640200.0
2007-08-20 09:30:00,32.28,32.39,32.18,32.3,321400.0,24.2621,24.3448,24.1869,24.2771,321400.0
2007-08-20 09:35:00,32.3,32.42,32.06,32.08,346500.0,24.2771,24.3673,24.0968,24.1118,346500.0
2007-08-20 09:40:00,32.08,32.18,32.07,32.1,295200.0,24.1118,24.1869,24.1043,24.1268,295200.0
2007-08-20 09:45:00,32.1,32.13,32.01,32.03,243000.0,24.1268,24.1494,24.0592,24.0742,243000.0
2007-08-20 09:50:00,32.04,32.35,32.04,32.23,313000.0,24.0817,24.3147,24.0817,24.2245,313000.0
2007-08-20 09:55:00,32.23,32.35,32.23,32.31,229300.0,24.2245,24.3147,24.2245,24.2847,229300.0
2007-08-20 10:00:00,32.31,32.46,32.25,32.34,267200.0,24.2847,24.3974,24.2396,24.3072,267200.0
2007-08-20 10:05:00,32.33,32.62,32.32,32.47,311300.0,24.2997,24.5177,24.2922,24.4049,311300.0
2007-08-20 10:10:00,32.48,32.61,32.44,32.46,288900.0,24.4124,24.5101,24.3824,24.3974,288900.0
2007-08-20 10:15:00,32.45,32.51,32.43,32.47,244600.0,24.3899,24.435,24.3748,24.4049,244600.0
2007-08-20 10:20:00,32.47,32.57,32.42,32.42,253400.0,24.4049,24.4801,24.3673,24.3673,253400.0
2007-08-20 10:25:00,32.42,32.5,32.39,32.42,138100.0,24.3673,24.4275,24.3448,24.3673,138100.0
2007-08-20 10:30:00,32.42,32.42,32.33,32.39,222000.0,24.3673,24.3673,24.2997,24.3448,222000.0
2007-08-20 10:35:00,32.39,32.5,32.37,32.47,140400.0,24.3448,24.4275,24.3298,24.4049,140400.0
2007-08-20 10:40:00,32.47,32.54,32.41,32.52,155300.0,24.4049,24.4575,24.3598,24.4425,155300.0
2007-08-20 10:45:00,32.53,32.58,32.37,32.38,147500.0,24.45,24.4876,24.3298,24.3373,147500.0
2007-08-20 10:50:00,32.38,32.55,32.37,32.46,200200.0,24.3373,24.465,24.3298,24.3974,200200.0
2007-08-20 10:55:00,32.47,32.5,32.45,32.47,87800.0,24.4049,24.4275,24.3899,24.4049,87800.0
2007-08-20 11:00:00,32.46,32.47,32.27,32.29,193300.0,24.3974,24.4049,24.2546,24.2696,193300.0
2007-08-20 11:05:00,32.29,32.37,32.29,32.32,168000.0,24.2696,24.3298,24.2696,24.2922,168000.0
2007-08-20 11:10:00,32.32,32.35,32.23,32.24,162000.0,24.2922,24.3147,24.2245,24.232,162000.0
2007-08-20 11:15:00,32.24,32.28,32.14,32.17,257700.0,24.232,24.2621,24.1569,24.1794,257700.0
2007-08-20 11:20:00,32.17,32.27,32.17,32.2,147900.0,24.1794,24.2546,24.1794,24.202,147900.0
2007-08-20 11:25:00,32.21,32.26,32.18,32.25,143200.0,24.2095,24.2471,24.1869,24.2396,143200.0
2007-08-20 11:30:00,32.25,32.25,32.16,32.17,181300.0,24.2396,24.2396,24.1719,24.1794,181300.0
2007-08-20 11:35:00,32.18,32.31,32.16,32.25,146800.0,24.1869,24.2847,24.1719,24.2396,146800.0
2007-08-20 11:40:00,32.24,32.3,32.23,32.28,140600.0,24.232,24.2771,24.2245,24.2621,140600.0
2007-08-20 11:45:00,32.28,32.29,32.12,32.12,137900.0,24.2621,24.2696,24.1418,24.1418,137900.0
2007-08-20 11:50:00,32.11,32.14,31.99,32.07,264900.0,24.1343,24.1569,24.0441,24.1043,264900.0
2007-08-20 11:55:00,32.08,32.14,32.03,32.1,163200.0,24.1118,24.1569,24.0742,24.1268,163200.0
2007-08-20 12:00:00,32.1,32.2,32.08,32.16,141700.0,24.1268,24.202,24.1118,24.1719,141700.0
2007-08-20 12:05:00,32.16,32.17,32.11,32.11,133900.0,24.1719,24.1794,24.1343,24.1343,133900.0
2007-08-20 12:10:00,32.11,32.11,31.96,31.97,202800.0,24.1343,24.1343,24.0216,24.0291,202800.0
2007-08-20 12:15:00,31.98,32.06,31.97,32.04,100500.0,24.0366,24.0968,24.0291,24.0817,100500.0
2007-08-20 12:20:00,32.04,32.1,31.98,32.1,130700.0,24.0817,24.1268,24.0366,24.1268,130700.0
2007-08-20 12:25:00,32.09,32.16,32.09,32.11,123300.0,24.1193,24.1719,24.1193,24.1343,123300.0
2007-08-20 12:30:00,32.1,32.12,32.05,32.06,115300.0,24.1268,24.1418,24.0892,24.0968,115300.0
2007-08-20 12:35:00,32.07,32.08,32.02,32.02,63100.0,24.1043,24.1118,24.0667,24.0667,63100.0
2007-08-20 12:40:00,32.02,32.05,31.99,32.01,97500.0,24.0667,24.0892,24.0441,24.0592,97500.0
2007-08-20 12:45:00,32.01,32.12,32.01,32.05,106300.0,24.0592,24.1418,24.0592,24.0892,106300.0
2007-08-20 12:50:00,32.05,32.11,32.01,32.06,97600.0,24.0892,24.1343,24.0592,24.0968,97600.0
2007-08-20 12:55:00,32.07,32.1,31.97,31.97,124200.0,24.1043,24.1268,24.0291,24.0291,124200.0
2007-08-20 13:00:00,31.98,32.01,31.96,31.98,110000.0,24.0366,24.0592,24.0216,24.0366,110000.0
2007-08-20 13:05:00,31.99,32.06,31.97,32.05,119800.0,24.0441,24.0968,24.0291,24.0892,119800.0
2007-08-20 13:10:00,32.05,32.15,32.02,32.15,199100.0,24.0892,24.1644,24.0667,24.1644,199100.0
2007-08-20 13:15:00,32.15,32.18,32.09,32.12,94900.0,24.1644,24.1869,24.1193,24.1418,94900.0
2007-08-20 13:20:00,32.12,32.14,32.0,32.04,137900.0,24.1418,24.1569,24.0517,24.0817,137900.0
2007-08-20 13:25:00,32.05,32.1,32.02,32.09,69300.0,24.0892,24.1268,24.0667,24.1193,69300.0
2007-08-20 13:30:00,32.09,32.12,32.05,32.05,129400.0,24.1193,24.1418,24.0892,24.0892,129400.0
2007-08-20 13:35:00,32.05,32.12,32.03,32.07,146400.0,24.0892,24.1418,24.0742,24.1043,146400.0
2007-08-20 13:40:00,32.08,32.17,32.06,32.16,144300.0,24.1118,24.1794,24.0968,24.1719,144300.0
2007-08-20 13:45:00,32.16,32.2,32.12,32.19,168900.0,24.1719,24.202,24.1418,24.1945,168900.0
2007-08-20 13:50:00,32.19,32.21,32.09,32.13,139400.0,24.1945,24.2095,24.1193,24.1494,139400.0
2007-08-20 13:55:00,32.13,32.16,32.04,32.05,108700.0,24.1494,24.1719,24.0817,24.0892,108700.0
2007-08-20 14:00:00,32.06,32.07,32.01,32.03,160800.0,24.0968,24.1043,24.0592,24.0742,160800.0
2007-08-20 14:05:00,32.02,32.03,31.95,31.96,181200.0,24.0667,24.0742,24.0141,24.0216,181200.0
2007-08-20 14:10:00,31.96,32.0,31.96,31.97,196000.0,24.0216,24.0517,24.0216,24.0291,196000.0
2007-08-20 14:15:00,31.97,32.0,31.93,31.97,163500.0,24.0291,24.0517,23.999,24.0291,163500.0
2007-08-20 14:20:00,31.97,32.09,31.95,32.06,314700.0,24.0291,24.1193,24.0141,24.0968,314700.0
2007-08-20 14:25:00,32.07,32.19,32.04,32.17,177400.0,24.1043,24.1945,24.0817,24.1794,177400.0
2007-08-20 14:30:00,32.17,32.26,32.14,32.23,224300.0,24.1794,24.2471,24.1569,24.2245,224300.0
2007-08-20 14:35:00,32.24,32.29,32.23,32.28,192000.0,24.232,24.2696,24.2245,24.2621,192000.0
2007-08-20 14:40:00,32.28,32.28,32.2,32.21,244100.0,24.2621,24.2621,24.202,24.2095,244100.0
2007-08-20 14:45:00,32.21,32.31,32.21,32.26,199300.0,24.2095,24.2847,24.2095,24.2471,199300.0
2007-08-20 14:50:00,32.27,32.33,32.26,32.3,186900.0,24.2546,24.2997,24.2471,24.2771,186900.0
2007-08-20 14:55:00,32.3,32.51,32.3,32.5,301700.0,24.2771,24.435,24.2771,24.4275,301700.0
2007-08-20 15:00:00,32.5,32.6,32.48,32.56,286600.0,24.4275,24.5026,24.4124,24.4726,286600.0
2007-08-20 15:05:00,32.56,32.61,32.51,32.6,279600.0,24.4726,24.5101,24.435,24.5026,279600.0
2007-08-20 15:10:00,32.61,32.66,32.59,32.64,303400.0,24.5101,24.5477,24.4951,24.5327,303400.0
2007-08-20 15:15:00,32.63,32.74,32.62,32.72,284000.0,24.5252,24.6079,24.5177,24.5928,284000.0
2007-08-20 15:20:00,32.72,32.8,32.7,32.79,334100.0,24.5928,24.6529,24.5778,24.6454,334100.0
2007-08-20 15:25:00,32.79,32.81,32.76,32.8,333200.0,24.6454,24.6605,24.6229,24.6529,333200.0
2007-08-20 15:30:00,32.8,32.8,32.54,32.54,437400.0,24.6529,24.6529,24.4575,24.4575,437400.0
2007-08-20 15:35:00,32.54,32.66,32.53,32.61,407100.0,24.4575,24.5477,24.45,24.5101,407100.0
2007-08-20 15:40:00,32.61,32.68,32.61,32.62,319800.0,24.5101,24.5628,24.5101,24.5177,319800.0
2007-08-20 15:45:00,32.62,32.63,32.5,32.5,417100.0,24.5177,24.5252,24.4275,24.4275,417100.0
2007-08-20 15:50:00,32.49,32.63,32.48,32.56,579600.0,24.4199,24.5252,24.4124,24.4726,579600.0
2007-08-20 15:55:00,32.55,32.64,32.51,32.63,498000.0,24.465,24.5327,24.435,24.5252,498000.0
2007-08-21 09:30:00,32.2,32.77,32.2,32.47,191900.0,24.202,24.6304,24.202,24.4049,191900.0
2007-08-21 09:35:00,32.46,32.49,32.32,32.39,271000.0,24.3974,24.4199,24.2922,24.3448,271000.0
2007-08-21 09:40:00,32.4,32.61,32.39,32.56,243500.0,24.3523,24.5101,24.3448,24.4726,243500.0
2007-08-21 09:45:00,32.57,32.66,32.38,32.56,397100.0,24.4801,24.5477,24.3373,24.4726,397100.0
2007-08-21 09:50:00,32.55,32.74,32.55,32.71,179500.0,24.465,24.6079,24.465,24.5853,179500.0
2007-08-21 09:55:00,32.72,32.93,32.72,32.81,361500.0,24.5928,24.7507,24.5928,24.6605,361500.0
2007-08-21 10:00:00,32.79,32.88,32.76,32.83,305300.0,24.6454,24.7131,24.6229,24.6755,305300.0
2007-08-21 10:05:00,32.83,32.87,32.79,32.84,274600.0,24.6755,24.7056,24.6454,24.683,274600.0
2007-08-21 10:10:00,32.84,32.85,32.7,32.78,279500.0,24.683,24.6905,24.5778,24.6379,279500.0
2007-08-21 10:15:00,32.78,32.86,32.75,32.83,280600.0,24.6379,24.698,24.6154,24.6755,280600.0
2007-08-21 10:20:00,32.83,32.91,32.82,32.84,154700.0,24.6755,24.7356,24.668,24.683,154700.0
2007-08-21 10:25:00,32.85,33.0,32.85,32.94,341500.0,24.6905,24.8033,24.6905,24.7582,341500.0
2007-08-21 10:30:00,32.95,33.02,32.91,32.95,171100.0,24.7657,24.8183,24.7356,24.7657,171100.0
2007-08-21 10:35:00,32.95,33.0,32.84,33.0,257300.0,24.7657,24.8033,24.683,24.8033,257300.0
2007-08-21 10:40:00,33.0,33.02,32.96,33.0,208900.0,24.8033,24.8183,24.7732,24.8033,208900.0
2007-08-21 10:45:00,33.0,33.01,32.84,32.84,211700.0,24.8033,24.8108,24.683,24.683,211700.0
2007-08-21 10:50:00,32.84,32.95,32.84,32.93,161200.0,24.683,24.7657,24.683,24.7507,161200.0
2007-08-21 10:55:00,32.93,33.0,32.93,32.99,84500.0,24.7507,24.8033,24.7507,24.7958,84500.0
2007-08-21 11:00:00,32.99,33.06,32.96,33.04,231100.0,24.7958,24.8484,24.7732,24.8333,231100.0
2007-08-21 11:05:00,33.05,33.05,32.86,32.86,189600.0,24.8409,24.8409,24.698,24.698,189600.0
2007-08-21 11:10:00,32.85,32.9,32.7,32.72,337500.0,24.6905,24.7281,24.5778,24.5928,337500.0
2007-08-21 11:15:00,32.71,32.75,32.65,32.74,256600.0,24.5853,24.6154,24.5402,24.6079,256600.0
2007-08-21 11:20:00,32.74,32.76,32.68,32.73,154200.0,24.6079,24.6229,24.5628,24.6003,154200.0
2007-08-21 11:25:00,32.72,32.74,32.63,32.74,174000.0,24.5928,24.6079,24.5252,24.6079,174000.0
2007-08-21 11:30:00,32.74,32.8,32.67,32.7,184300.0,24.6079,24.6529,24.5552,24.5778,184300.0
2007-08-21 11:35:00,32.71,32.73,32.6,32.63,104600.0,24.5853,24.6003,24.5026,24.5252,104600.0
2007-08-21 11:40:00,32.62,32.69,32.61,32.66,94100.0,24.5177,24.5703,24.5101,24.5477,94100.0
2007-08-21 11:45:00,32.66,32.71,32.61,32.62,134500.0,24.5477,24.5853,24.5101,24.5177,134500.0
2007-08-21 11:50:00,32.62,32.65,32.55,32.58,91100.0,24.5177,24.5402,24.465,24.4876,91100.0
2007-08-21 11:55:00,32.58,32.61,32.56,32.58,63200.0,24.4876,24.5101,24.4726,24.4876,63200.0
2007-08-21 12:00:00,32.6,32.6,32.5,32.52,70700.0,24.5026,24.5026,24.4275,24.4425,70700.0
2007-08-21 12:05:00,32.52,32.58,32.51,32.53,81300.0,24.4425,24.4876,24.435,24.45,81300.0
2007-08-21 12:10:00,32.53,32.64,32.53,32.62,63200.0,24.45,24.5327,24.45,24.5177,63200.0
2007-08-21 12:15:00,32.63,32.64,32.57,32.6,94700.0,24.5252,24.5327,24.4801,24.5026,94700.0
2007-08-21 12:20:00,32.6,32.66,32.59,32.66,113200.0,24.5026,24.5477,24.4951,24.5477,113200.0
2007-08-21 12:25:00,32.66,32.69,32.62,32.65,140500.0,24.5477,24.5703,24.5177,24.5402,140500.0
2007-08-21 12:30:00,32.65,32.66,32.52,32.58,179700.0,24.5402,24.5477,24.4425,24.4876,179700.0
2007-08-21 12:35:00,32.58,32.59,32.44,32.46,198900.0,24.4876,24.4951,24.3824,24.3974,198900.0
2007-08-21 12:40:00,32.45,32.5,32.45,32.5,137200.0,24.3899,24.4275,24.3899,24.4275,137200.0
2007-08-21 12:45:00,32.5,32.52,32.44,32.49,137600.0,24.4275,24.4425,24.3824,24.4199,137600.0
2007-08-21 12:50:00,32.49,32.5,32.45,32.47,77700.0,24.4199,24.4275,24.3899,24.4049,77700.0
2007-08-21 12:55:00,32.48,32.51,32.46,32.48,69600.0,24.4124,24.435,24.3974,24.4124,69600.0
2007-08-21 13:00:00,32.48,32.57,32.48,32.48,162300.0,24.4124,24.4801,24.4124,24.4124,162300.0
2007-08-21 13:05:00,32.48,32.5,32.36,32.36,105100.0,24.4124,24.4275,24.3222,24.3222,105100.0
2007-08-21 13:10:00,32.37,32.38,32.31,32.37,81100.0,24.3298,24.3373,24.2847,24.3298,81100.0
2007-08-21 13:15:00,32.38,32.47,32.38,32.46,75000.0,24.3373,24.4049,24.3373,24.3974,75000.0
2007-08-21 13:20:00,32.46,32.5,32.44,32.48,134600.0,24.3974,24.4275,24.3824,24.4124,134600.0
2007-08-21 13:25:00,32.48,32.5,32.44,32.45,129600.0,24.4124,24.4275,24.3824,24.3899,129600.0
2007-08-21 13:30:00,32.46,32.53,32.46,32.51,89500.0,24.3974,24.45,24.3974,24.435,89500.0
2007-08-21 13:35:00,32.52,32.54,32.49,32.51,119600.0,24.4425,24.4575,24.4199,24.435,119600.0
2007-08-21 13:40:00,32.51,32.57,32.49,32.49,59000.0,24.435,24.4801,24.4199,24.4199,59000.0
2007-08-21 13:45:00,32.5,32.63,32.49,32.55,144200.0,24.4275,24.5252,24.4199,24.465,144200.0
2007-08-21 13:50:00,32.56,32.59,32.52,32.54,125700.0,24.4726,24.4951,24.4425,24.4575,125700.0
2007-08-21 13:55:00,32.55,32.55,32.44,32.44,122000.0,24.465,24.465,24.3824,24.3824,122000.0
2007-08-21 14:00:00,32.45,32.45,32.38,32.39,216300.0,24.3899,24.3899,24.3373,24.3448,216300.0
2007-08-21 14:05:00,32.39,32.41,32.33,32.35,308300.0,24.3448,24.3598,24.2997,24.3147,308300.0
2007-08-21 14:10:00,32.34,32.36,32.32,32.34,103100.0,24.3072,24.3222,24.2922,24.3072,103100.0
2007-08-21 14:15:00,32.34,32.35,32.31,32.32,199300.0,24.3072,24.3147,24.2847,24.2922,199300.0
2007-08-21 14:20:00,32.31,32.32,32.29,32.31,157000.0,24.2847,24.2922,24.2696,24.2847,157000.0
2007-08-21 14:25:00,32.31,32.32,32.24,32.31,272000.0,24.2847,24.2922,24.232,24.2847,272000.0
2007-08-21 14:30:00,32.31,32.35,32.24,32.29,122600.0,24.2847,24.3147,24.232,24.2696,122600.0
2007-08-21 14:35:00,32.3,32.35,32.27,32.32,369100.0,24.2771,24.3147,24.2546,24.2922,369100.0
2007-08-21 14:40:00,32.32,32.38,32.3,32.3,479600.0,24.2922,24.3373,24.2771,24.2771,479600.0
2007-08-21 14:45:00,32.34,32.34,32.24,32.32,130300.0,24.3072,24.3072,24.232,24.2922,130300.0
2007-08-21 14:50:00,32.31,32.32,32.25,32.26,94800.0,24.2847,24.2922,24.2396,24.2471,94800.0
2007-08-21 14:55:00,32.26,32.33,32.26,32.33,88100.0,24.2471,24.2997,24.2471,24.2997,88100.0
2007-08-21 15:00:00,32.33,32.46,32.33,32.45,300100.0,24.2997,24.3974,24.2997,24.3899,300100.0
2007-08-21 15:05:00,32.44,32.49,32.38,32.38,210700.0,24.3824,24.4199,24.3373,24.3373,210700.0
2007-08-21 15:10:00,32.37,32.38,32.35,32.35,127800.0,24.3298,24.3373,24.3147,24.3147,127800.0
2007-08-21 15:15:00,32.35,32.36,32.27,32.32,273200.0,24.3147,24.3222,24.2546,24.2922,273200.0
2007-08-21 15:20:00,32.32,32.34,32.29,32.34,117800.0,24.2922,24.3072,24.2696,24.3072,117800.0
2007-08-21 15:25:00,32.34,32.4,32.34,32.4,190400.0,24.3072,24.3523,24.3072,24.3523,190400.0
2007-08-21 15:30:00,32.4,32.49,32.4,32.45,1415100.0,24.3523,24.4199,24.3523,24.3899,1415100.0
2007-08-21 15:35:00,32.45,32.46,32.4,32.45,225400.0,24.3899,24.3974,24.3523,24.3899,225400.0
2007-08-21 15:40:00,32.45,32.46,32.41,32.42,270900.0,24.3899,24.3974,24.3598,24.3673,270900.0
2007-08-21 15:45:00,32.41,32.43,32.36,32.39,417900.0,24.3598,24.3748,24.3222,24.3448,417900.0
2007-08-21 15:50:00,32.4,32.41,32.33,32.34,371100.0,24.3523,24.3598,24.2997,24.3072,371100.0
2007-08-21 15:55:00,32.34,32.45,32.34,32.39,419800.0,24.3072,24.3899,24.3072,24.3448,419800.0
2007-08-22 09:30:00,32.56,32.7,32.45,32.65,260900.0,24.4726,24.5778,24.3899,24.5402,260900.0
2007-08-22 09:35:00,32.65,32.93,32.65,32.91,331700.0,24.5402,24.7507,24.5402,24.7356,331700.0
2007-08-22 09:40:00,32.9,32.92,32.82,32.88,143600.0,24.7281,24.7431,24.668,24.7131,143600.0
2007-08-22 09:45:00,32.88,32.88,32.77,32.82,159400.0,24.7131,24.7131,24.6304,24.668,159400.0
2007-08-22 09:50:00,32.82,32.94,32.82,32.94,160800.0,24.668,24.7582,24.668,24.7582,160800.0
2007-08-22 09:55:00,32.93,32.98,32.93,32.97,193700.0,24.7507,24.7882,24.7507,24.7807,193700.0
2007-08-22 10:00:00,32.96,32.97,32.77,32.78,214100.0,24.7732,24.7807,24.6304,24.6379,214100.0
2007-08-22 10:05:00,32.78,32.88,32.77,32.85,85700.0,24.6379,24.7131,24.6304,24.6905,85700.0
2007-08-22 10:10:00,32.86,32.9,32.84,32.89,142600.0,24.698,24.7281,24.683,24.7206,142600.0
2007-08-22 10:15:00,32.89,32.89,32.86,32.88,105900.0,24.7206,24.7206,24.698,24.7131,105900.0
2007-08-22 10:20:00,32.87,32.9,32.86,32.9,146900.0,24.7056,24.7281,24.698,24.7281,146900.0
2007-08-22 10:25:00,32.9,32.92,32.8,32.9,186600.0,24.7281,24.7431,24.6529,24.7281,186600.0
2007-08-22 10:30:00,32.9,32.96,32.78,32.8,322600.0,24.7281,24.7732,24.6379,24.6529,322600.0
2007-08-22 10:35:00,32.8,32.98,32.79,32.98,189800.0,24.6529,24.7882,24.6454,24.7882,189800.0
2007-08-22 10:40:00,32.98,32.98,32.86,32.87,105400.0,24.7882,24.7882,24.698,24.7056,105400.0
2007-08-22 10:45:00,32.88,32.97,32.87,32.96,120300.0,24.7131,24.7807,24.7056,24.7732,120300.0
2007-08-22 10:50:00,32.96,32.98,32.87,32.97,175100.0,24.7732,24.7882,24.7056,24.7807,175100.0
2007-08-22 10:55:00,32.96,33.0,32.9,32.95,176700.0,24.7732,24.8033,24.7281,24.7657,176700.0
2007-08-22 11:00:00,32.96,32.97,32.75,32.76,182800.0,24.7732,24.7807,24.6154,24.6229,182800.0
2007-08-22 11:05:00,32.75,32.77,32.62,32.65,288700.0,24.6154,24.6304,24.5177,24.5402,288700.0
2007-08-22 11:10:00,32.66,32.78,32.6,32.77,112100.0,24.5477,24.6379,24.5026,24.6304,112100.0
2007-08-22 11:15:00,32.78,32.84,32.7,32.83,120200.0,24.6379,24.683,24.5778,24.6755,120200.0
2007-08-22 11:20:00,32.82,32.85,32.78,32.8,89000.0,24.668,24.6905,24.6379,24.6529,89000.0
2007-08-22 11:25:00,32.79,32.84,32.73,32.73,86300.0,24.6454,24.683,24.6003,24.6003,86300.0
2007-08-22 11:30:00,32.74,32.8,32.7,32.76,112400.0,24.6079,24.6529,24.5778,24.6229,112400.0
2007-08-22 11:35:00,32.76,32.9,32.75,32.84,81200.0,24.6229,24.7281,24.6154,24.683,81200.0
2007-08-22 11:40:00,32.83,32.88,32.8,32.88,59800.0,24.6755,24.7131,24.6529,24.7131,59800.0
2007-08-22 11:45:00,32.87,32.91,32.84,32.84,49500.0,24.7056,24.7356,24.683,24.683,49500.0
2007-08-22 11:50:00,32.85,32.86,32.81,32.81,49400.0,24.6905,24.698,24.6605,24.6605,49400.0
2007-08-22 11:55:00,32.81,32.83,32.79,32.81,78800.0,24.6605,24.6755,24.6454,24.6605,78800.0
2007-08-22 12:00:00,32.81,32.85,32.8,32.85,79200.0,24.6605,24.6905,24.6529,24.6905,79200.0
2007-08-22 12:05:00,32.84,32.96,32.84,32.93,106500.0,24.683,24.7732,24.683,24.7507,106500.0
2007-08-22 12:10:00,32.93,32.98,32.89,32.98,133300.0,24.7507,24.7882,24.7206,24.7882,133300.0
2007-08-22 12:15:00,32.97,33.0,32.97,32.99,99500.0,24.7807,24.8033,24.7807,24.7958,99500.0
2007-08-22 12:20:00,33.0,33.0,32.89,32.89,62000.0,24.8033,24.8033,24.7206,24.7206,62000.0
2007-08-22 12:25:00,32.89,32.96,32.81,32.82,91300.0,24.7206,24.7732,24.6605,24.668,91300.0
2007-08-22 12:30:00,32.82,32.86,32.75,32.76,185900.0,24.668,24.698,24.6154,24.6229,185900.0
2007-08-22 12:35:00,32.76,32.8,32.69,32.76,131700.0,24.6229,24.6529,24.5703,24.6229,131700.0
2007-08-22 12:40:00,32.75,32.75,32.65,32.71,117700.0,24.6154,24.6154,24.5402,24.5853,117700.0
2007-08-22 12:45:00,32.71,32.74,32.65,32.7,82400.0,24.5853,24.6079,24.5402,24.5778,82400.0
2007-08-22 12:50:00,32.7,32.8,32.69,32.8,98500.0,24.5778,24.6529,24.5703,24.6529,98500.0
2007-08-22 12:55:00,32.8,32.8,32.74,32.76,39600.0,24.6529,24.6529,24.6079,24.6229,39600.0
2007-08-22 13:00:00,32.76,32.78,32.62,32.69,104200.0,24.6229,24.6379,24.5177,24.5703,104200.0
2007-08-22 13:05:00,32.69,32.69,32.55,32.61,145800.0,24.5703,24.5703,24.465,24.5101,145800.0
2007-08-22 13:10:00,32.62,32.65,32.58,32.63,77400.0,24.5177,24.5402,24.4876,24.5252,77400.0
2007-08-22 13:15:00,32.62,32.71,32.57,32.69,76800.0,24.5177,24.5853,24.4801,24.5703,76800.0
2007-08-22 13:20:00,32.69,32.75,32.68,32.69,74600.0,24.5703,24.6154,24.5628,24.5703,74600.0
2007-08-22 13:25:00,32.7,32.73,32.68,32.71,74300.0,24.5778,24.6003,24.5628,24.5853,74300.0
2007-08-22 13:30:00,32.7,32.71,32.66,32.68,60700.0,24.5778,24.5853,24.5477,24.5628,60700.0
2007-08-22 13:35:00,32.69,32.72,32.67,32.67,145400.0,24.5703,24.5928,24.5552,24.5552,145400.0
2007-08-22 13:40:00,32.68,32.73,32.67,32.68,137400.0,24.5628,24.6003,24.5552,24.5628,137400.0
2007-08-22 13:45:00,32.68,32.71,32.65,32.69,118500.0,24.5628,24.5853,24.5402,24.5703,118500.0
2007-08-22 13:50:00,32.69,32.72,32.67,32.72,70600.0,24.5703,24.5928,24.5552,24.5928,70600.0
2007-08-22 13:55:00,32.72,32.86,32.72,32.85,128100.0,24.5928,24.698,24.5928,24.6905,128100.0
2007-08-22 14:00:00,32.84,32.85,32.76,32.76,88400.0,24.683,24.6905,24.6229,24.6229,88400.0
2007-08-22 14:05:00,32.76,32.81,32.73,32.79,114100.0,24.6229,24.6605,24.6003,24.6454,114100.0
2007-08-22 14:10:00,32.78,32.8,32.72,32.73,71000.0,24.6379,24.6529,24.5928,24.6003,71000.0
2007-08-22 14:15:00,32.72,32.74,32.7,32.7,95500.0,24.5928,24.6079,24.5778,24.5778,95500.0
2007-08-22 14:20:00,32.7,32.71,32.66,32.69,133500.0,24.5778,24.5853,24.5477,24.5703,133500.0
2007-08-22 14:25:00,32.69,32.71,32.63,32.67,154100.0,24.5703,24.5853,24.5252,24.5552,154100.0
2007-08-22 14:30:00,32.66,32.68,32.57,32.6,195700.0,24.5477,24.5628,24.4801,24.5026,195700.0
2007-08-22 14:35:00,32.6,32.66,32.55,32.62,138000.0,24.5026,24.5477,24.465,24.5177,138000.0
2007-08-22 14:40:00,32.62,32.67,32.59,32.6,125600.0,24.5177,24.5552,24.4951,24.5026,125600.0
2007-08-22 14:45:00,32.6,32.61,32.56,32.58,148200.0,24.5026,24.5101,24.4726,24.4876,148200.0
2007-08-22 14:50:00,32.58,32.66,32.58,32.64,165400.0,24.4876,24.5477,24.4876,24.5327,165400.0
2007-08-22 14:55:00,32.64,32.68,32.6,32.67,91600.0,24.5327,24.5628,24.5026,24.5552,91600.0
2007-08-22 15:00:00,32.66,32.7,32.66,32.69,111000.0,24.5477,24.5778,24.5477,24.5703,111000.0
2007-08-22 15:05:00,32.69,32.71,32.68,32.71,134200.0,24.5703,24.5853,24.5628,24.5853,134200.0
2007-08-22 15:10:00,32.71,32.72,32.67,32.69,106800.0,24.5853,24.5928,24.5552,24.5703,106800.0
2007-08-22 15:15:00,32.7,32.83,32.69,32.82,190800.0,24.5778,24.6755,24.5703,24.668,190800.0
2007-08-22 15:20:00,32.82,32.9,32.82,32.83,135900.0,24.668,24.7281,24.668,24.6755,135900.0
2007-08-22 15:25:00,32.83,32.88,32.77,32.78,143900.0,24.6755,24.7131,24.6304,24.6379,143900.0
2007-08-22 15:30:00,32.78,32.89,32.77,32.88,142500.0,24.6379,24.7206,24.6304,24.7131,142500.0
2007-08-22 15:35:00,32.88,32.88,32.77,32.77,219500.0,24.7131,24.7131,24.6304,24.6304,219500.0
2007-08-22 15:40:00,32.77,35.75,32.67,32.69,1401900.0,24.6304,26.8702,24.5552,24.5703,1401900.0
2007-08-22 15:45:00,32.68,32.74,32.67,32.71,232000.0,24.5628,24.6079,24.5552,24.5853,232000.0
2007-08-22 15:50:00,32.72,32.8,32.52,32.53,527200.0,24.5928,24.6529,24.4425,24.45,527200.0
2007-08-22 15:55:00,32.53,32.6,32.51,32.6,626400.0,24.45,24.5026,24.435,24.5026,626400.0
2007-08-23 09:30:00,32.8,33.28,32.75,33.01,314600.0,24.6529,25.0137,24.6154,24.8108,314600.0
2007-08-23 09:35:00,33.0,33.06,32.93,33.02,153300.0,24.8033,24.8484,24.7507,24.8183,153300.0
2007-08-23 09:40:00,33.02,33.07,32.9,32.93,245100.0,24.8183,24.8559,24.7281,24.7507,245100.0
2007-08-23 09:45:00,32.93,32.96,32.83,32.92,196700.0,24.7507,24.7732,24.6755,24.7431,196700.0
2007-08-23 09:50:00,32.92,32.98,32.82,32.83,161800.0,24.7431,24.7882,24.668,24.6755,161800.0
2007-08-23 09:55:00,32.83,32.98,32.82,32.95,158500.0,24.6755,24.7882,24.668,24.7657,158500.0
2007-08-23 10:00:00,32.94,32.96,32.85,32.94,160800.0,24.7582,24.7732,24.6905,24.7582,160800.0
2007-08-23 10:05:00,32.95,33.04,32.95,32.95,125700.0,24.7657,24.8333,24.7657,24.7657,125700.0
2007-08-23 10:10:00,32.96,32.97,32.89,32.91,93200.0,24.7732,24.7807,24.7206,24.7356,93200.0
2007-08-23 10:15:00,32.9,32.92,32.84,32.87,115300.0,24.7281,24.7431,24.683,24.7056,115300.0
2007-08-23 10:20:00,32.87,32.99,32.86,32.98,146000.0,24.7056,24.7958,24.698,24.7882,146000.0
2007-08-23 10:25:00,32.98,33.04,32.96,32.96,117900.0,24.7882,24.8333,24.7732,24.7732,117900.0
2007-08-23 10:30:00,32.97,33.17,32.96,33.14,217100.0,24.7807,24.931,24.7732,24.9085,217100.0
2007-08-23 10:35:00,33.14,33.16,33.04,33.04,167500.0,24.9085,24.9235,24.8333,24.8333,167500.0
2007-08-23 10:40:00,33.04,33.08,33.0,33.01,148700.0,24.8333,24.8634,24.8033,24.8108,148700.0
2007-08-23 10:45:00,33.01,33.15,33.01,33.15,656100.0,24.8108,24.916,24.8108,24.916,656100.0
2007-08-23 10:50:00,33.15,33.21,33.15,33.17,129800.0,24.916,24.9611,24.916,24.931,129800.0
2007-08-23 10:55:00,33.16,33.18,33.13,33.15,62200.0,24.9235,24.9386,24.901,24.916,62200.0
2007-08-23 11:00:00,32.9,33.18,32.9,33.09,126800.0,24.7281,24.9386,24.7281,24.8709,126800.0
2007-08-23 11:05:00,33.08,33.12,33.05,33.09,53200.0,24.8634,24.8935,24.8409,24.8709,53200.0
2007-08-23 11:10:00,33.08,33.09,32.9,32.96,225200.0,24.8634,24.8709,24.7281,24.7732,225200.0
2007-08-23 11:15:00,32.97,32.99,32.92,32.96,400300.0,24.7807,24.7958,24.7431,24.7732,400300.0
2007-08-23 11:20:00,32.97,33.09,32.96,33.08,113600.0,24.7807,24.8709,24.7732,24.8634,113600.0
2007-08-23 11:25:00,33.08,33.1,32.99,33.0,144100.0,24.8634,24.8784,24.7958,24.8033,144100.0
2007-08-23 11:30:00,33.0,33.09,32.99,33.01,232700.0,24.8033,24.8709,24.7958,24.8108,232700.0
2007-08-23 11:35:00,33.02,33.02,32.91,32.95,115200.0,24.8183,24.8183,24.7356,24.7657,115200.0
2007-08-23 11:40:00,32.95,32.98,32.88,32.88,1388700.0,24.7657,24.7882,24.7131,24.7131,1388700.0
2007-08-23 11:45:00,32.88,33.0,32.86,32.91,127400.0,24.7131,24.8033,24.698,24.7356,127400.0
2007-08-23 11:50:00,32.91,32.93,32.87,32.88,133600.0,24.7356,24.7507,24.7056,24.7131,133600.0
2007-08-23 11:55:00,32.87,32.89,32.82,32.87,92500.0,24.7056,24.7206,24.668,24.7056,92500.0
2007-08-23 12:00:00,32.87,32.91,32.83,32.9,93800.0,24.7056,24.7356,24.6755,24.7281,93800.0
2007-08-23 12:05:00,32.89,32.91,32.83,32.84,69500.0,24.7206,24.7356,24.6755,24.683,69500.0
2007-08-23 12:10:00,32.83,32.91,32.83,32.89,89700.0,24.6755,24.7356,24.6755,24.7206,89700.0
2007-08-23 12:15:00,32.89,32.98,32.89,32.98,325400.0,24.7206,24.7882,24.7206,24.7882,325400.0
2007-08-23 12:20:00,32.99,33.01,32.91,32.96,158700.0,24.7958,24.8108,24.7356,24.7732,158700.0
2007-08-23 12:25:00,32.96,32.96,32.88,32.92,121400.0,24.7732,24.7732,24.7131,24.7431,121400.0
2007-08-23 12:30:00,32.93,32.99,32.89,32.96,94900.0,24.7507,24.7958,24.7206,24.7732,94900.0
2007-08-23 12:35:00,32.97,33.09,32.97,33.08,88900.0,24.7807,24.8709,24.7807,24.8634,88900.0
2007-08-23 12:40:00,33.08,33.1,32.96,32.96,108700.0,24.8634,24.8784,24.7732,24.7732,108700.0
2007-08-23 12:45:00,32.97,33.05,32.93,33.04,117000.0,24.7807,24.8409,24.7507,24.8333,117000.0
2007-08-23 12:50:00,33.04,33.04,32.9,32.96,181500.0,24.8333,24.8333,24.7281,24.7732,181500.0
2007-08-23 12:55:00,32.96,33.01,32.9,32.94,177800.0,24.7732,24.8108,24.7281,24.7582,177800.0
2007-08-23 13:00:00,32.94,32.97,32.92,32.93,91000.0,24.7582,24.7807,24.7431,24.7507,91000.0
2007-08-23 13:05:00,32.94,33.0,32.92,32.98,81600.0,24.7582,24.8033,24.7431,24.7882,81600.0
2007-08-23 13:10:00,32.98,33.04,32.95,33.03,100100.0,24.7882,24.8333,24.7657,24.8258,100100.0
2007-08-23 13:15:00,33.03,33.05,32.96,33.0,653300.0,24.8258,24.8409,24.7732,24.8033,653300.0
2007-08-23 13:20:00,33.01,33.03,32.98,32.99,114500.0,24.8108,24.8258,24.7882,24.7958,114500.0
2007-08-23 13:25:00,32.99,33.0,32.94,32.98,80800.0,24.7958,24.8033,24.7582,24.7882,80800.0
2007-08-23 13:30:00,32.97,33.03,32.94,33.0,121500.0,24.7807,24.8258,24.7582,24.8033,121500.0
2007-08-23 13:35:00,33.0,33.08,32.99,33.02,156800.0,24.8033,24.8634,24.7958,24.8183,156800.0
2007-08-23 13:40:00,33.01,33.12,32.99,33.1,117100.0,24.8108,24.8935,24.7958,24.8784,117100.0
2007-08-23 13:45:00,33.1,33.1,33.02,33.05,80500.0,24.8784,24.8784,24.8183,24.8409,80500.0
2007-08-23 13:50:00,33.05,33.1,33.04,33.1,78500.0,24.8409,24.8784,24.8333,24.8784,78500.0
2007-08-23 13:55:00,33.1,33.14,33.08,33.13,81700.0,24.8784,24.9085,24.8634,24.901,81700.0
2007-08-23 14:00:00,33.13,33.14,33.06,33.12,95100.0,24.901,24.9085,24.8484,24.8935,95100.0
2007-08-23 14:05:00,33.12,33.14,33.08,33.14,115000.0,24.8935,24.9085,24.8634,24.9085,115000.0
2007-08-23 14:10:00,33.14,33.17,33.0,33.16,253300.0,24.9085,24.931,24.8033,24.9235,253300.0
2007-08-23 14:15:00,33.17,33.17,33.09,33.13,144100.0,24.931,24.931,24.8709,24.901,144100.0
2007-08-23 14:20:00,33.13,33.18,33.11,33.12,85000.0,24.901,24.9386,24.8859,24.8935,85000.0
2007-08-23 14:25:00,33.12,33.15,33.11,33.14,86300.0,24.8935,24.916,24.8859,24.9085,86300.0
2007-08-23 14:30:00,33.15,33.15,33.11,33.15,114200.0,24.916,24.916,24.8859,24.916,114200.0
2007-08-23 14:35:00,33.15,33.17,33.13,33.14,86300.0,24.916,24.931,24.901,24.9085,86300.0
2007-08-23 14:40:00,33.14,33.16,33.09,33.1,550800.0,24.9085,24.9235,24.8709,24.8784,550800.0
2007-08-23 14:45:00,33.11,33.12,33.06,33.11,107900.0,24.8859,24.8935,24.8484,24.8859,107900.0
2007-08-23 14:50:00,33.12,33.15,33.1,33.15,198500.0,24.8935,24.916,24.8784,24.916,198500.0
2007-08-23 14:55:00,33.15,33.2,33.14,33.19,143300.0,24.916,24.9536,24.9085,24.9461,143300.0
2007-08-23 15:00:00,33.19,33.29,33.17,33.28,14268000.0,24.9461,25.0212,24.931,25.0137,14268000.0
2007-08-23 15:05:00,33.28,33.31,33.23,33.25,240500.0,25.0137,25.0363,24.9761,24.9912,240500.0
2007-08-23 15:10:00,33.25,33.27,33.19,33.19,581000.0,24.9912,25.0062,24.9461,24.9461,581000.0
2007-08-23 15:15:00,33.19,33.32,33.16,33.31,321500.0,24.9461,25.0438,24.9235,25.0363,321500.0
2007-08-23 15:20:00,33.31,33.5,33.3,33.47,321400.0,25.0363,25.1791,25.0288,25.1565,321400.0
2007-08-23 15:25:00,33.47,33.49,33.33,33.33,893300.0,25.1565,25.1716,25.0513,25.0513,893300.0
2007-08-23 15:30:00,33.33,33.36,33.31,33.32,206200.0,25.0513,25.0739,25.0363,25.0438,206200.0
2007-08-23 15:35:00,33.32,33.33,33.23,33.26,280500.0,25.0438,25.0513,24.9761,24.9987,280500.0
2007-08-23 15:40:00,33.26,33.39,33.25,33.37,728100.0,24.9987,25.0964,24.9912,25.0814,728100.0
2007-08-23 15:45:00,33.37,33.43,33.33,33.37,474900.0,25.0814,25.1265,25.0513,25.0814,474900.0
2007-08-23 15:50:00,33.37,33.4,33.29,33.33,641100.0,25.0814,25.1039,25.0212,25.0513,641100.0
2007-08-23 15:55:00,33.32,33.4,33.28,33.4,858100.0,25.0438,25.1039,25.0137,25.1039,858100.0
2007-08-24 09:30:00,33.35,33.56,33.35,33.45,189000.0,25.0663,25.2242,25.0663,25.1415,189000.0
2007-08-24 09:35:00,33.45,33.53,33.45,33.5,237700.0,25.1415,25.2016,25.1415,25.1791,237700.0
2007-08-24 09:40:00,33.51,33.59,33.47,33.51,187500.0,25.1866,25.2467,25.1565,25.1866,187500.0
2007-08-24 09:45:00,33.51,33.59,33.5,33.53,159700.0,25.1866,25.2467,25.1791,25.2016,159700.0
2007-08-24 09:50:00,33.53,33.62,33.5,33.62,141800.0,25.2016,25.2693,25.1791,25.2693,141800.0
2007-08-24 09:55:00,33.61,33.65,33.55,33.61,173000.0,25.2618,25.2918,25.2167,25.2618,173000.0
2007-08-24 10:00:00,33.62,33.81,33.61,33.75,345300.0,25.2693,25.4121,25.2618,25.367,345300.0
2007-08-24 10:05:00,33.75,33.82,33.7,33.74,178300.0,25.367,25.4196,25.3294,25.3595,178300.0
2007-08-24 10:10:00,33.75,33.84,33.71,33.8,188100.0,25.367,25.4346,25.3369,25.4046,188100.0
2007-08-24 10:15:00,33.8,33.81,33.7,33.7,221100.0,25.4046,25.4121,25.3294,25.3294,221100.0
2007-08-24 10:20:00,33.71,33.75,33.67,33.73,92700.0,25.3369,25.367,25.3069,25.3519,92700.0
2007-08-24 10:25:00,33.73,33.77,33.72,33.73,109500.0,25.3519,25.382,25.3444,25.3519,109500.0
2007-08-24 10:30:00,33.73,33.8,33.69,33.71,119500.0,25.3519,25.4046,25.3219,25.3369,119500.0
2007-08-24 10:35:00,33.72,33.76,33.7,33.74,121600.0,25.3444,25.3745,25.3294,25.3595,121600.0
2007-08-24 10:40:00,33.73,33.77,33.72,33.76,147600.0,25.3519,25.382,25.3444,25.3745,147600.0
2007-08-24 10:45:00,33.76,33.77,33.7,33.73,143200.0,25.3745,25.382,25.3294,25.3519,143200.0
2007-08-24 10:50:00,33.73,33.83,33.7,33.82,136500.0,25.3519,25.4271,25.3294,25.4196,136500.0
2007-08-24 10:55:00,33.82,33.83,33.8,33.8,72400.0,25.4196,25.4271,25.4046,25.4046,72400.0
2007-08-24 11:00:00,33.8,33.81,33.75,33.79,148800.0,25.4046,25.4121,25.367,25.397,148800.0
2007-08-24 11:05:00,33.79,33.81,33.76,33.8,85400.0,25.397,25.4121,25.3745,25.4046,85400.0
2007-08-24 11:10:00,33.79,33.81,33.77,33.81,97900.0,25.397,25.4121,25.382,25.4121,97900.0
2007-08-24 11:15:00,33.81,33.81,33.76,33.76,572000.0,25.4121,25.4121,25.3745,25.3745,572000.0
2007-08-24 11:20:00,33.76,33.78,33.76,33.78,71800.0,25.3745,25.3895,25.3745,25.3895,71800.0
2007-08-24 11:25:00,33.78,33.81,33.77,33.8,258100.0,25.3895,25.4121,25.382,25.4046,258100.0
2007-08-24 11:30:00,33.8,33.82,33.77,33.78,143100.0,25.4046,25.4196,25.382,25.3895,143100.0
2007-08-24 11:35:00,33.79,33.79,33.77,33.78,187000.0,25.397,25.397,25.382,25.3895,187000.0
2007-08-24 11:40:00,33.78,33.79,33.76,33.78,165200.0,25.3895,25.397,25.3745,25.3895,165200.0
2007-08-24 11:45:00,33.77,33.81,33.77,33.81,340700.0,25.382,25.4121,25.382,25.4121,340700.0
2007-08-24 11:50:00,33.81,33.87,33.8,33.85,118300.0,25.4121,25.4572,25.4046,25.4421,118300.0
2007-08-24 11:55:00,33.85,33.95,33.84,33.95,149200.0,25.4421,25.5173,25.4346,25.5173,149200.0
2007-08-24 12:00:00,33.94,33.98,33.91,33.98,121200.0,25.5098,25.5399,25.4872,25.5399,121200.0
2007-08-24 12:05:00,33.98,34.0,33.94,33.94,122600.0,25.5399,25.5549,25.5098,25.5098,122600.0
2007-08-24 12:10:00,33.95,33.95,33.89,33.92,76600.0,25.5173,25.5173,25.4722,25.4948,76600.0
2007-08-24 12:15:00,33.92,33.98,33.9,33.98,53100.0,25.4948,25.5399,25.4797,25.5399,53100.0
2007-08-24 12:20:00,33.98,34.0,33.94,33.95,134600.0,25.5399,25.5549,25.5098,25.5173,134600.0
2007-08-24 12:25:00,33.95,33.97,33.92,33.95,93800.0,25.5173,25.5323,25.4948,25.5173,93800.0
2007-08-24 12:30:00,33.94,33.96,33.91,33.96,95600.0,25.5098,25.5248,25.4872,25.5248,95600.0
2007-08-24 12:35:00,33.95,33.96,33.91,33.93,315700.0,25.5173,25.5248,25.4872,25.5023,315700.0
2007-08-24 12:40:00,33.94,33.95,33.84,33.85,151800.0,25.5098,25.5173,25.4346,25.4421,151800.0
2007-08-24 12:45:00,33.85,33.85,33.8,33.81,120900.0,25.4421,25.4421,25.4046,25.4121,120900.0
2007-08-24 12:50:00,33.81,33.83,33.79,33.82,121600.0,25.4121,25.4271,25.397,25.4196,121600.0
2007-08-24 12:55:00,33.83,33.84,33.75,33.75,269200.0,25.4271,25.4346,25.367,25.367,269200.0
2007-08-24 13:00:00,33.75,33.8,33.74,33.79,129900.0,25.367,25.4046,25.3595,25.397,129900.0
2007-08-24 13:05:00,33.79,33.8,33.74,33.77,130500.0,25.397,25.4046,25.3595,25.382,130500.0
2007-08-24 13:10:00,33.77,33.98,33.74,33.78,826700.0,25.382,25.5399,25.3595,25.3895,826700.0
2007-08-24 13:15:00,33.77,33.8,33.75,33.76,125500.0,25.382,25.4046,25.367,25.3745,125500.0
2007-08-24 13:20:00,33.76,33.77,33.75,33.76,54300.0,25.3745,25.382,25.367,25.3745,54300.0
2007-08-24 13:25:00,33.76,33.78,33.74,33.77,222200.0,25.3745,25.3895,25.3595,25.382,222200.0
2007-08-24 13:30:00,33.77,33.79,33.7,33.71,95500.0,25.382,25.397,25.3294,25.3369,95500.0
2007-08-24 13:35:00,33.7,33.73,33.7,33.71,76100.0,25.3294,25.3519,25.3294,25.3369,76100.0
2007-08-24 13:40:00,33.72,33.73,33.71,33.73,74600.0,25.3444,25.3519,25.3369,25.3519,74600.0
2007-08-24 13:45:00,33.72,33.73,33.68,33.7,102700.0,25.3444,25.3519,25.3144,25.3294,102700.0
2007-08-24 13:50:00,33.69,33.72,33.69,33.71,197500.0,25.3219,25.3444,25.3219,25.3369,197500.0
2007-08-24 13:55:00,33.71,33.73,33.7,33.7,104500.0,25.3369,25.3519,25.3294,25.3294,104500.0
2007-08-24 14:00:00,33.7,33.72,33.7,33.72,189100.0,25.3294,25.3444,25.3294,25.3444,189100.0
2007-08-24 14:05:00,33.72,33.76,33.69,33.69,255500.0,25.3444,25.3745,25.3219,25.3219,255500.0
2007-08-24 14:10:00,33.7,33.72,33.69,33.71,184400.0,25.3294,25.3444,25.3219,25.3369,184400.0
2007-08-24 14:15:00,33.71,33.73,33.68,33.7,150100.0,25.3369,25.3519,25.3144,25.3294,150100.0
2007-08-24 14:20:00,33.7,33.73,33.68,33.71,255600.0,25.3294,25.3519,25.3144,25.3369,255600.0
2007-08-24 14:25:00,33.72,33.75,33.7,33.71,83500.0,25.3444,25.367,25.3294,25.3369,83500.0
2007-08-24 14:30:00,33.71,33.72,33.7,33.72,70700.0,25.3369,25.3444,25.3294,25.3444,70700.0
2007-08-24 14:35:00,33.72,33.75,33.72,33.73,72400.0,25.3444,25.367,25.3444,25.3519,72400.0
2007-08-24 14:40:00,33.74,33.77,33.73,33.75,83800.0,25.3595,25.382,25.3519,25.367,83800.0
2007-08-24 14:45:00,33.75,33.78,33.74,33.76,141600.0,25.367,25.3895,25.3595,25.3745,141600.0
2007-08-24 14:50:00,33.77,33.81,33.76,33.79,213700.0,25.382,25.4121,25.3745,25.397,213700.0
2007-08-24 14:55:00,33.8,33.82,33.78,33.81,99300.0,25.4046,25.4196,25.3895,25.4121,99300.0
2007-08-24 15:00:00,33.81,33.82,33.79,33.82,87500.0,25.4121,25.4196,25.397,25.4196,87500.0
2007-08-24 15:05:00,33.81,33.83,33.77,33.78,107900.0,25.4121,25.4271,25.382,25.3895,107900.0
2007-08-24 15:10:00,33.78,33.79,33.76,33.77,69700.0,25.3895,25.397,25.3745,25.382,69700.0
2007-08-24 15:15:00,33.77,33.8,33.76,33.8,83000.0,25.382,25.4046,25.3745,25.4046,83000.0
2007-08-24 15:20:00,33.8,33.8,33.74,33.74,178500.0,25.4046,25.4046,25.3595,25.3595,178500.0
2007-08-24 15:25:00,33.74,33.81,33.74,33.81,84500.0,25.3595,25.4121,25.3595,25.4121,84500.0
2007-08-24 15:30:00,33.81,33.9,33.81,33.85,258800.0,25.4121,25.4797,25.4121,25.4421,258800.0
2007-08-24 15:35:00,33.85,33.86,33.77,33.78,167800.0,25.4421,25.4497,25.382,25.3895,167800.0
2007-08-24 15:40:00,33.77,33.8,33.76,33.79,249400.0,25.382,25.4046,25.3745,25.397,249400.0
2007-08-24 15:45:00,33.78,33.79,33.75,33.77,396500.0,25.3895,25.397,25.367,25.382,396500.0
2007-08-24 15:50:00,33.77,33.78,33.74,33.74,267900.0,25.382,25.3895,25.3595,25.3595,267900.0
2007-08-24 15:55:00,33.73,33.75,33.69,33.7,713400.0,25.3519,25.367,25.3219,25.3294,713400.0
2007-08-27 09:30:00,33.56,33.7,33.53,33.54,145600.0,25.2242,25.3294,25.2016,25.2091,145600.0
2007-08-27 09:35:00,33.55,33.62,33.52,33.62,283000.0,25.2167,25.2693,25.1941,25.2693,283000.0
2007-08-27 09:40:00,33.62,33.64,33.54,33.57,135100.0,25.2693,25.2843,25.2091,25.2317,135100.0
2007-08-27 09:45:00,33.56,33.56,33.47,33.47,168400.0,25.2242,25.2242,25.1565,25.1565,168400.0
2007-08-27 09:50:00,33.47,33.55,33.43,33.55,155600.0,25.1565,25.2167,25.1265,25.2167,155600.0
2007-08-27 09:55:00,33.55,33.6,33.53,33.6,185200.0,25.2167,25.2542,25.2016,25.2542,185200.0
2007-08-27 10:00:00,33.59,33.62,33.53,33.57,370500.0,25.2467,25.2693,25.2016,25.2317,370500.0
2007-08-27 10:05:00,33.56,33.59,33.51,33.52,123300.0,25.2242,25.2467,25.1866,25.1941,123300.0
2007-08-27 10:10:00,33.52,33.53,33.47,33.47,100300.0,25.1941,25.2016,25.1565,25.1565,100300.0
2007-08-27 10:15:00,33.47,33.49,33.45,33.46,113100.0,25.1565,25.1716,25.1415,25.149,113100.0
2007-08-27 10:20:00,33.47,33.57,33.42,33.46,213000.0,25.1565,25.2317,25.1189,25.149,213000.0
2007-08-27 10:25:00,33.46,33.51,33.42,33.51,129900.0,25.149,25.1866,25.1189,25.1866,129900.0
2007-08-27 10:30:00,33.51,33.55,33.49,33.55,112700.0,25.1866,25.2167,25.1716,25.2167,112700.0
2007-08-27 10:35:00,33.54,33.55,33.5,33.54,206900.0,25.2091,25.2167,25.1791,25.2091,206900.0
2007-08-27 10:40:00,33.55,33.55,33.43,33.44,167400.0,25.2167,25.2167,25.1265,25.134,167400.0
2007-08-27 10:45:00,33.44,33.45,33.41,33.45,82500.0,25.134,25.1415,25.1114,25.1415,82500.0
2007-08-27 10:50:00,33.45,33.55,33.44,33.53,112200.0,25.1415,25.2167,25.134,25.2016,112200.0
2007-08-27 10:55:00,33.52,33.54,33.5,33.51,75400.0,25.1941,25.2091,25.1791,25.1866,75400.0
2007-08-27 11:00:00,33.5,33.51,33.46,33.49,91600.0,25.1791,25.1866,25.149,25.1716,91600.0
2007-08-27 11:05:00,33.48,33.49,33.45,33.47,92400.0,25.164,25.1716,25.1415,25.1565,92400.0
2007-08-27 11:10:00,33.46,33.47,33.44,33.45,72600.0,25.149,25.1565,25.134,25.1415,72600.0
2007-08-27 11:15:00,33.44,33.46,33.41,33.44,74900.0,25.134,25.149,25.1114,25.134,74900.0
2007-08-27 11:20:00,33.43,33.44,33.38,33.41,142900.0,25.1265,25.134,25.0889,25.1114,142900.0
2007-08-27 11:25:00,33.41,33.43,33.4,33.4,200300.0,25.1114,25.1265,25.1039,25.1039,200300.0
2007-08-27 11:30:00,33.41,33.44,33.38,33.42,123300.0,25.1114,25.134,25.0889,25.1189,123300.0
2007-08-27 11:35:00,33.42,33.43,33.36,33.37,144200.0,25.1189,25.1265,25.0739,25.0814,144200.0
2007-08-27 11:40:00,33.37,33.39,33.36,33.37,50400.0,25.0814,25.0964,25.0739,25.0814,50400.0
2007-08-27 11:45:00,33.37,33.49,33.36,33.43,150300.0,25.0814,25.1716,25.0739,25.1265,150300.0
2007-08-27 11:50:00,33.44,33.44,33.42,33.42,30500.0,25.134,25.134,25.1189,25.1189,30500.0
2007-08-27 11:55:00,33.42,33.44,33.41,33.42,49700.0,25.1189,25.134,25.1114,25.1189,49700.0
2007-08-27 12:00:00,33.43,33.44,33.37,33.37,70900.0,25.1265,25.134,25.0814,25.0814,70900.0
2007-08-27 12:05:00,33.37,33.4,33.26,33.26,130600.0,25.0814,25.1039,24.9987,24.9987,130600.0
2007-08-27 12:10:00,33.27,33.29,33.26,33.27,177100.0,25.0062,25.0212,24.9987,25.0062,177100.0
2007-08-27 12:15:00,33.27,33.3,33.23,33.3,104800.0,25.0062,25.0288,24.9761,25.0288,104800.0
2007-08-27 12:20:00,33.3,33.42,33.29,33.41,125800.0,25.0288,25.1189,25.0212,25.1114,125800.0
2007-08-27 12:25:00,33.41,33.42,33.36,33.4,369900.0,25.1114,25.1189,25.0739,25.1039,369900.0
2007-08-27 12:30:00,33.4,33.41,33.38,33.39,40700.0,25.1039,25.1114,25.0889,25.0964,40700.0
2007-08-27 12:35:00,33.39,33.42,33.39,33.41,185900.0,25.0964,25.1189,25.0964,25.1114,185900.0
2007-08-27 12:40:00,33.42,33.45,33.41,33.45,50800.0,25.1189,25.1415,25.1114,25.1415,50800.0
2007-08-27 12:45:00,33.44,33.45,33.39,33.41,109400.0,25.134,25.1415,25.0964,25.1114,109400.0
2007-08-27 12:50:00,33.41,33.42,33.35,33.41,136400.0,25.1114,25.1189,25.0663,25.1114,136400.0
2007-08-27 12:55:00,33.41,33.41,33.35,33.38,31800.0,25.1114,25.1114,25.0663,25.0889,31800.0
2007-08-27 13:00:00,33.37,33.44,33.37,33.41,155100.0,25.0814,25.134,25.0814,25.1114,155100.0
2007-08-27 13:05:00,33.41,33.46,33.41,33.41,106400.0,25.1114,25.149,25.1114,25.1114,106400.0
2007-08-27 13:10:00,33.41,33.44,33.41,33.43,57000.0,25.1114,25.134,25.1114,25.1265,57000.0
2007-08-27 13:15:00,33.43,33.44,33.42,33.42,40500.0,25.1265,25.134,25.1189,25.1189,40500.0
2007-08-27 13:20:00,33.43,33.43,33.38,33.38,53000.0,25.1265,25.1265,25.0889,25.0889,53000.0
2007-08-27 13:25:00,33.4,33.44,33.39,33.44,144900.0,25.1039,25.134,25.0964,25.134,144900.0
2007-08-27 13:30:00,33.44,33.45,33.43,33.44,74700.0,25.134,25.1415,25.1265,25.134,74700.0
2007-08-27 13:35:00,33.44,33.44,33.37,33.39,89200.0,25.134,25.134,25.0814,25.0964,89200.0
2007-08-27 13:40:00,33.39,33.44,33.39,33.42,57600.0,25.0964,25.134,25.0964,25.1189,57600.0
2007-08-27 13:45:00,33.42,33.44,33.41,33.43,155400.0,25.1189,25.134,25.1114,25.1265,155400.0
2007-08-27 13:50:00,33.42,33.43,33.36,33.36,98600.0,25.1189,25.1265,25.0739,25.0739,98600.0
2007-08-27 13:55:00,33.37,33.42,33.37,33.42,37300.0,25.0814,25.1189,25.0814,25.1189,37300.0
2007-08-27 14:00:00,33.42,33.54,33.42,33.52,796200.0,25.1189,25.2091,25.1189,25.1941,796200.0
2007-08-27 14:05:00,33.52,33.52,33.44,33.44,326400.0,25.1941,25.1941,25.134,25.134,326400.0
2007-08-27 14:10:00,33.45,33.51,33.44,33.48,120500.0,25.1415,25.1866,25.134,25.164,120500.0
2007-08-27 14:15:00,33.48,33.49,33.45,33.47,73700.0,25.164,25.1716,25.1415,25.1565,73700.0
2007-08-27 14:20:00,33.47,33.5,33.46,33.49,246300.0,25.1565,25.1791,25.149,25.1716,246300.0
2007-08-27 14:25:00,33.49,33.5,33.46,33.5,213700.0,25.1716,25.1791,25.149,25.1791,213700.0
2007-08-27 14:30:00,33.49,33.55,33.48,33.51,159600.0,25.1716,25.2167,25.164,25.1866,159600.0
2007-08-27 14:35:00,33.51,33.53,33.49,33.5,248400.0,25.1866,25.2016,25.1716,25.1791,248400.0
2007-08-27 14:40:00,33.51,33.54,33.51,33.52,85700.0,25.1866,25.2091,25.1866,25.1941,85700.0
2007-08-27 14:45:00,33.53,33.53,33.48,33.48,51300.0,25.2016,25.2016,25.164,25.164,51300.0
2007-08-27 14:50:00,33.48,33.49,33.47,33.47,54100.0,25.164,25.1716,25.1565,25.1565,54100.0
2007-08-27 14:55:00,33.47,33.48,33.42,33.45,106400.0,25.1565,25.164,25.1189,25.1415,106400.0
2007-08-27 15:00:00,33.46,33.47,33.42,33.46,190000.0,25.149,25.1565,25.1189,25.149,190000.0
2007-08-27 15:05:00,33.45,33.46,33.42,33.45,82400.0,25.1415,25.149,25.1189,25.1415,82400.0
2007-08-27 15:10:00,33.45,33.53,33.45,33.48,126500.0,25.1415,25.2016,25.1415,25.164,126500.0
2007-08-27 15:15:00,33.47,33.5,33.41,33.45,245400.0,25.1565,25.1791,25.1114,25.1415,245400.0
2007-08-27 15:20:00,33.45,33.46,33.39,33.41,146100.0,25.1415,25.149,25.0964,25.1114,146100.0
2007-08-27 15:25:00,33.42,33.45,33.41,33.43,116200.0,25.1189,25.1415,25.1114,25.1265,116200.0
2007-08-27 15:30:00,33.43,33.45,33.41,33.42,276200.0,25.1265,25.1415,25.1114,25.1189,276200.0
2007-08-27 15:35:00,33.42,33.45,33.4,33.44,117400.0,25.1189,25.1415,25.1039,25.134,117400.0
2007-08-27 15:40:00,33.43,33.45,33.4,33.44,333200.0,25.1265,25.1415,25.1039,25.134,333200.0
2007-08-27 15:45:00,33.44,33.47,33.43,33.43,279800.0,25.134,25.1565,25.1265,25.1265,279800.0
2007-08-27 15:50:00,33.44,33.44,33.36,33.39,388300.0,25.134,25.134,25.0739,25.0964,388300.0
2007-08-27 15:55:00,33.39,33.43,33.35,33.41,415000.0,25.0964,25.1265,25.0663,25.1114,415000.0
2007-08-28 09:30:00,33.25,33.42,33.14,33.33,118700.0,24.9912,25.1189,24.9085,25.0513,118700.0
2007-08-28 09:35:00,33.34,33.39,33.3,33.34,87300.0,25.0588,25.0964,25.0288,25.0588,87300.0
2007-08-28 09:40:00,33.35,33.35,33.25,33.28,176600.0,25.0663,25.0663,24.9912,25.0137,176600.0
2007-08-28 09:45:00,33.29,33.3,33.25,33.26,150200.0,25.0212,25.0288,24.9912,24.9987,150200.0
2007-08-28 09:50:00,33.26,33.28,33.16,33.16,177400.0,24.9987,25.0137,24.9235,24.9235,177400.0
2007-08-28 09:55:00,33.17,33.23,33.1,33.21,197300.0,24.931,24.9761,24.8784,24.9611,197300.0
2007-08-28 10:00:00,33.2,33.23,33.14,33.18,150100.0,24.9536,24.9761,24.9085,24.9386,150100.0
2007-08-28 10:05:00,33.19,33.24,33.06,33.12,203900.0,24.9461,24.9837,24.8484,24.8935,203900.0
2007-08-28 10:10:00,33.11,33.17,33.08,33.12,154200.0,24.8859,24.931,24.8634,24.8935,154200.0
2007-08-28 10:15:00,33.13,33.13,33.03,33.03,204300.0,24.901,24.901,24.8258,24.8258,204300.0
2007-08-28 10:20:00,33.03,33.07,33.02,33.05,120000.0,24.8258,24.8559,24.8183,24.8409,120000.0
2007-08-28 10:25:00,33.06,33.11,33.05,33.07,120700.0,24.8484,24.8859,24.8409,24.8559,120700.0
2007-08-28 10:30:00,33.08,33.08,33.04,33.07,307300.0,24.8634,24.8634,24.8333,24.8559,307300.0
2007-08-28 10:35:00,33.07,33.07,33.01,33.02,130200.0,24.8559,24.8559,24.8108,24.8183,130200.0
2007-08-28 10:40:00,33.03,33.08,33.01,33.03,118500.0,24.8258,24.8634,24.8108,24.8258,118500.0
2007-08-28 10:45:00,33.04,33.04,32.96,32.96,238100.0,24.8333,24.8333,24.7732,24.7732,238100.0
2007-08-28 10:50:00,32.96,32.99,32.93,32.93,114300.0,24.7732,24.7958,24.7507,24.7507,114300.0
2007-08-28 10:55:00,32.94,33.06,32.93,33.0,123700.0,24.7582,24.8484,24.7507,24.8033,123700.0
2007-08-28 11:00:00,33.0,33.0,32.96,32.97,79300.0,24.8033,24.8033,24.7732,24.7807,79300.0
2007-08-28 11:05:00,32.98,33.01,32.96,32.96,110200.0,24.7882,24.8108,24.7732,24.7732,110200.0
2007-08-28 11:10:00,32.96,32.97,32.9,32.9,107400.0,24.7732,24.7807,24.7281,24.7281,107400.0
2007-08-28 11:15:00,32.91,32.96,32.89,32.91,159500.0,24.7356,24.7732,24.7206,24.7356,159500.0
2007-08-28 11:20:00,32.91,32.93,32.88,32.9,80400.0,24.7356,24.7507,24.7131,24.7281,80400.0
2007-08-28 11:25:00,32.9,32.97,32.89,32.97,98600.0,24.7281,24.7807,24.7206,24.7807,98600.0
2007-08-28 11:30:00,32.97,33.0,32.94,32.98,54600.0,24.7807,24.8033,24.7582,24.7882,54600.0
2007-08-28 11:35:00,32.99,32.99,32.9,32.9,122300.0,24.7958,24.7958,24.7281,24.7281,122300.0
2007-08-28 11:40:00,32.91,32.98,32.89,32.9,125600.0,24.7356,24.7882,24.7206,24.7281,125600.0
2007-08-28 11:45:00,32.9,32.94,32.88,32.93,61500.0,24.7281,24.7582,24.7131,24.7507,61500.0
2007-08-28 11:50:00,32.93,33.01,32.88,32.99,170500.0,24.7507,24.8108,24.7131,24.7958,170500.0
2007-08-28 11:55:00,33.0,33.0,32.96,32.96,85300.0,24.8033,24.8033,24.7732,24.7732,85300.0
2007-08-28 12:00:00,32.97,33.02,32.97,33.0,112600.0,24.7807,24.8183,24.7807,24.8033,112600.0
2007-08-28 12:05:00,33.0,33.01,32.98,32.98,73700.0,24.8033,24.8108,24.7882,24.7882,73700.0
2007-08-28 12:10:00,32.97,33.01,32.97,33.0,219000.0,24.7807,24.8108,24.7807,24.8033,219000.0
2007-08-28 12:15:00,33.0,33.04,32.9,33.03,216400.0,24.8033,24.8333,24.7281,24.8258,216400.0
2007-08-28 12:20:00,33.03,33.04,32.96,33.0,226500.0,24.8258,24.8333,24.7732,24.8033,226500.0
2007-08-28 12:25:00,32.99,33.01,32.98,33.0,51300.0,24.7958,24.8108,24.7882,24.8033,51300.0
2007-08-28 12:30:00,33.01,33.05,33.01,33.03,217000.0,24.8108,24.8409,24.8108,24.8258,217000.0
2007-08-28 12:35:00,33.04,33.09,33.02,33.07,317900.0,24.8333,24.8709,24.8183,24.8559,317900.0
2007-08-28 12:40:00,33.07,33.1,33.05,33.08,78500.0,24.8559,24.8784,24.8409,24.8634,78500.0
2007-08-28 12:45:00,33.09,33.12,33.01,33.02,60600.0,24.8709,24.8935,24.8108,24.8183,60600.0
2007-08-28 12:50:00,33.01,33.18,32.99,33.12,100200.0,24.8108,24.9386,24.7958,24.8935,100200.0
2007-08-28 12:55:00,33.11,33.13,33.06,33.07,74400.0,24.8859,24.901,24.8484,24.8559,74400.0
2007-08-28 13:00:00,33.08,33.09,33.06,33.09,20400.0,24.8634,24.8709,24.8484,24.8709,20400.0
2007-08-28 13:05:00,33.08,33.1,33.05,33.08,38200.0,24.8634,24.8784,24.8409,24.8634,38200.0
2007-08-28 13:10:00,33.08,33.12,33.08,33.08,57700.0,24.8634,24.8935,24.8634,24.8634,57700.0
2007-08-28 13:15:00,33.08,33.08,33.04,33.08,54300.0,24.8634,24.8634,24.8333,24.8634,54300.0
2007-08-28 13:20:00,33.07,33.09,33.06,33.06,38800.0,24.8559,24.8709,24.8484,24.8484,38800.0
2007-08-28 13:25:00,33.06,33.1,33.06,33.1,24200.0,24.8484,24.8784,24.8484,24.8784,24200.0
2007-08-28 13:30:00,33.09,33.09,33.08,33.08,68400.0,24.8709,24.8709,24.8634,24.8634,68400.0
2007-08-28 13:35:00,33.09,33.15,33.08,33.12,77300.0,24.8709,24.916,24.8634,24.8935,77300.0
2007-08-28 13:40:00,33.12,33.16,33.11,33.15,58400.0,24.8935,24.9235,24.8859,24.916,58400.0
2007-08-28 13:45:00,33.16,33.22,33.16,33.21,60300.0,24.9235,24.9686,24.9235,24.9611,60300.0
2007-08-28 13:50:00,33.2,33.21,33.17,33.17,29400.0,24.9536,24.9611,24.931,24.931,29400.0
2007-08-28 13:55:00,33.18,33.18,33.14,33.15,66100.0,24.9386,24.9386,24.9085,24.916,66100.0
2007-08-28 14:00:00,33.15,33.16,33.05,33.08,138900.0,24.916,24.9235,24.8409,24.8634,138900.0
2007-08-28 14:05:00,33.08,33.13,33.03,33.1,84700.0,24.8634,24.901,24.8258,24.8784,84700.0
2007-08-28 14:10:00,33.1,33.14,33.03,33.04,201900.0,24.8784,24.9085,24.8258,24.8333,201900.0
2007-08-28 14:15:00,33.04,33.1,33.03,33.1,180100.0,24.8333,24.8784,24.8258,24.8784,180100.0
2007-08-28 14:20:00,33.09,33.15,33.07,33.12,88700.0,24.8709,24.916,24.8559,24.8935,88700.0
2007-08-28 14:25:00,33.12,33.17,33.12,33.15,129800.0,24.8935,24.931,24.8935,24.916,129800.0
2007-08-28 14:30:00,33.14,33.17,33.12,33.15,113700.0,24.9085,24.931,24.8935,24.916,113700.0
2007-08-28 14:35:00,33.15,33.15,33.06,33.07,98800.0,24.916,24.916,24.8484,24.8559,98800.0
2007-08-28 14:40:00,33.07,33.07,32.98,33.05,111000.0,24.8559,24.8559,24.7882,24.8409,111000.0
2007-08-28 14:45:00,33.04,33.04,32.98,33.0,86100.0,24.8333,24.8333,24.7882,24.8033,86100.0
2007-08-28 14:50:00,33.0,33.03,32.92,32.93,165000.0,24.8033,24.8258,24.7431,24.7507,165000.0
2007-08-28 14:55:00,32.93,33.0,32.92,33.0,73900.0,24.7507,24.8033,24.7431,24.8033,73900.0
2007-08-28 15:00:00,33.01,33.07,32.99,33.07,73100.0,24.8108,24.8559,24.7958,24.8559,73100.0
2007-08-28 15:05:00,33.06,33.07,32.99,32.99,81600.0,24.8484,24.8559,24.7958,24.7958,81600.0
2007-08-28 15:10:00,32.99,33.02,32.97,32.99,72600.0,24.7958,24.8183,24.7807,24.7958,72600.0
2007-08-28 15:15:00,33.0,33.05,33.0,33.05,85500.0,24.8033,24.8409,24.8033,24.8409,85500.0
2007-08-28 15:20:00,33.04,33.05,33.0,33.02,211800.0,24.8333,24.8409,24.8033,24.8183,211800.0
2007-08-28 15:25:00,33.01,33.03,32.99,33.0,200700.0,24.8108,24.8258,24.7958,24.8033,200700.0
2007-08-28 15:30:00,33.0,33.02,32.97,32.98,207800.0,24.8033,24.8183,24.7807,24.7882,207800.0
2007-08-28 15:35:00,32.98,32.98,32.92,32.92,298100.0,24.7882,24.7882,24.7431,24.7431,298100.0
2007-08-28 15:40:00,32.92,32.97,32.9,32.94,354400.0,24.7431,24.7807,24.7281,24.7582,354400.0
2007-08-28 15:45:00,32.94,32.97,32.87,32.97,285700.0,24.7582,24.7807,24.7056,24.7807,285700.0
2007-08-28 15:50:00,32.96,33.03,32.95,32.95,430100.0,24.7732,24.8258,24.7657,24.7657,430100.0
2007-08-28 15:55:00,32.96,33.0,32.95,32.99,356700.0,24.7732,24.8033,24.7657,24.7958,356700.0
2007-08-29 09:30:00,33.05,33.29,33.0,33.28,127300.0,24.9072,25.088,24.8695,25.0805,127300.0
2007-08-29 09:35:00,33.26,33.3,33.18,33.23,182900.0,25.0654,25.0956,25.0051,25.0428,182900.0
2007-08-29 09:40:00,33.22,33.26,33.16,33.17,267600.0,25.0353,25.0654,24.9901,24.9976,267600.0
2007-08-29 09:45:00,33.18,33.27,33.18,33.25,257700.0,25.0051,25.073,25.0051,25.0579,257700.0
2007-08-29 09:50:00,33.25,33.26,33.16,33.17,146900.0,25.0579,25.0654,24.9901,24.9976,146900.0
2007-08-29 09:55:00,33.18,33.18,33.02,33.08,122800.0,25.0051,25.0051,24.8846,24.9298,122800.0
2007-08-29 10:00:00,33.07,33.15,33.05,33.09,250600.0,24.9222,24.9825,24.9072,24.9373,250600.0
2007-08-29 10:05:00,33.1,33.17,33.08,33.14,110400.0,24.9449,24.9976,24.9298,24.975,110400.0
2007-08-29 10:10:00,33.15,33.17,33.11,33.13,236200.0,24.9825,24.9976,24.9524,24.9675,236200.0
2007-08-29 10:15:00,33.12,33.21,33.12,33.16,118100.0,24.9599,25.0278,24.9599,24.9901,118100.0
2007-08-29 10:20:00,33.16,33.23,33.12,33.21,351900.0,24.9901,25.0428,24.9599,25.0278,351900.0
2007-08-29 10:25:00,33.21,33.24,33.1,33.13,103800.0,25.0278,25.0504,24.9449,24.9675,103800.0
2007-08-29 10:30:00,33.14,33.29,33.14,33.28,392000.0,24.975,25.088,24.975,25.0805,392000.0
2007-08-29 10:35:00,33.29,33.3,33.12,33.17,131400.0,25.088,25.0956,24.9599,24.9976,131400.0
2007-08-29 10:40:00,33.18,33.25,33.17,33.25,244900.0,25.0051,25.0579,24.9976,25.0579,244900.0
2007-08-29 10:45:00,33.24,33.25,33.14,33.14,130200.0,25.0504,25.0579,24.975,24.975,130200.0
2007-08-29 10:50:00,33.15,33.24,33.14,33.24,113800.0,24.9825,25.0504,24.975,25.0504,113800.0
2007-08-29 10:55:00,33.23,33.27,33.21,33.22,245800.0,25.0428,25.073,25.0278,25.0353,245800.0
2007-08-29 11:00:00,33.21,33.26,33.19,33.22,211500.0,25.0278,25.0654,25.0127,25.0353,211500.0
2007-08-29 11:05:00,33.22,33.23,33.14,33.16,175600.0,25.0353,25.0428,24.975,24.9901,175600.0
2007-08-29 11:10:00,33.16,33.23,33.14,33.21,91500.0,24.9901,25.0428,24.975,25.0278,91500.0
2007-08-29 11:15:00,33.22,33.25,33.2,33.21,132300.0,25.0353,25.0579,25.0202,25.0278,132300.0
2007-08-29 11:20:00,33.21,33.24,33.13,33.14,232000.0,25.0278,25.0504,24.9675,24.975,232000.0
2007-08-29 11:25:00,33.14,33.21,33.13,33.18,130600.0,24.975,25.0278,24.9675,25.0051,130600.0
2007-08-29 11:30:00,33.18,33.22,33.18,33.22,164000.0,25.0051,25.0353,25.0051,25.0353,164000.0
2007-08-29 11:35:00,33.21,33.27,33.21,33.26,254000.0,25.0278,25.073,25.0278,25.0654,254000.0
2007-08-29 11:40:00,33.26,33.27,33.21,33.21,112200.0,25.0654,25.073,25.0278,25.0278,112200.0
2007-08-29 11:45:00,33.22,33.25,33.2,33.21,351200.0,25.0353,25.0579,25.0202,25.0278,351200.0
2007-08-29 11:50:00,33.21,33.24,33.2,33.2,164000.0,25.0278,25.0504,25.0202,25.0202,164000.0
2007-08-29 11:55:00,33.21,33.24,33.19,33.2,129600.0,25.0278,25.0504,25.0127,25.0202,129600.0
2007-08-29 12:00:00,33.2,33.24,33.2,33.2,73300.0,25.0202,25.0504,25.0202,25.0202,73300.0
2007-08-29 12:05:00,33.2,33.25,33.2,33.25,64300.0,25.0202,25.0579,25.0202,25.0579,64300.0
2007-08-29 12:10:00,33.25,33.28,33.24,33.25,181300.0,25.0579,25.0805,25.0504,25.0579,181300.0
2007-08-29 12:15:00,33.25,33.25,33.21,33.23,115500.0,25.0579,25.0579,25.0278,25.0428,115500.0
2007-08-29 12:20:00,33.24,33.27,33.22,33.26,255500.0,25.0504,25.073,25.0353,25.0654,255500.0
2007-08-29 12:25:00,33.26,33.27,33.2,33.24,75900.0,25.0654,25.073,25.0202,25.0504,75900.0
2007-08-29 12:30:00,33.23,33.28,33.23,33.27,88900.0,25.0428,25.0805,25.0428,25.073,88900.0
2007-08-29 12:35:00,33.27,33.3,33.26,33.3,86100.0,25.073,25.0956,25.0654,25.0956,86100.0
2007-08-29 12:40:00,33.3,33.35,33.3,33.34,182200.0,25.0956,25.1333,25.0956,25.1257,182200.0
2007-08-29 12:45:00,33.33,33.34,33.31,33.33,85600.0,25.1182,25.1257,25.1031,25.1182,85600.0
2007-08-29 12:50:00,33.34,33.35,33.33,33.34,77300.0,25.1257,25.1333,25.1182,25.1257,77300.0
2007-08-29 12:55:00,33.34,33.34,33.26,33.28,84000.0,25.1257,25.1257,25.0654,25.0805,84000.0
2007-08-29 13:00:00,33.29,33.36,33.27,33.35,263200.0,25.088,25.1408,25.073,25.1333,263200.0
2007-08-29 13:05:00,33.35,33.36,33.31,33.32,163700.0,25.1333,25.1408,25.1031,25.1106,163700.0
2007-08-29 13:10:00,33.31,33.32,33.27,33.29,107700.0,25.1031,25.1106,25.073,25.088,107700.0
2007-08-29 13:15:00,33.28,33.31,33.26,33.26,116600.0,25.0805,25.1031,25.0654,25.0654,116600.0
2007-08-29 13:20:00,33.27,33.28,33.21,33.25,154700.0,25.073,25.0805,25.0278,25.0579,154700.0
2007-08-29 13:25:00,33.24,33.26,33.23,33.25,63700.0,25.0504,25.0654,25.0428,25.0579,63700.0
2007-08-29 13:30:00,33.25,33.31,33.25,33.3,82100.0,25.0579,25.1031,25.0579,25.0956,82100.0
2007-08-29 13:35:00,33.3,33.34,33.29,33.32,106000.0,25.0956,25.1257,25.088,25.1106,106000.0
2007-08-29 13:40:00,33.32,33.32,33.22,33.25,114200.0,25.1106,25.1106,25.0353,25.0579,114200.0
2007-08-29 13:45:00,33.25,33.25,33.2,33.24,74100.0,25.0579,25.0579,25.0202,25.0504,74100.0
2007-08-29 13:50:00,33.24,33.29,33.23,33.25,57300.0,25.0504,25.088,25.0428,25.0579,57300.0
2007-08-29 13:55:00,33.25,33.3,33.25,33.28,95000.0,25.0579,25.0956,25.0579,25.0805,95000.0
2007-08-29 14:00:00,33.29,33.38,33.28,33.36,156500.0,25.088,25.1559,25.0805,25.1408,156500.0
2007-08-29 14:05:00,33.36,33.45,33.36,33.45,185900.0,25.1408,25.2086,25.1408,25.2086,185900.0
2007-08-29 14:10:00,33.44,33.49,33.43,33.45,123500.0,25.2011,25.2388,25.1935,25.2086,123500.0
2007-08-29 14:15:00,33.45,33.45,33.38,33.41,115900.0,25.2086,25.2086,25.1559,25.1785,115900.0
2007-08-29 14:20:00,33.41,33.55,33.4,33.55,194800.0,25.1785,25.284,25.1709,25.284,194800.0
2007-08-29 14:25:00,33.55,33.56,33.46,33.47,118700.0,25.284,25.2915,25.2162,25.2237,118700.0
2007-08-29 14:30:00,33.47,33.53,33.45,33.45,167700.0,25.2237,25.2689,25.2086,25.2086,167700.0
2007-08-29 14:35:00,33.45,33.53,33.45,33.5,183800.0,25.2086,25.2689,25.2086,25.2463,183800.0
2007-08-29 14:40:00,33.51,33.53,33.49,33.52,109100.0,25.2538,25.2689,25.2388,25.2614,109100.0
2007-08-29 14:45:00,33.53,33.61,33.51,33.6,213200.0,25.2689,25.3292,25.2538,25.3217,213200.0
2007-08-29 14:50:00,33.6,33.65,33.6,33.64,171400.0,25.3217,25.3593,25.3217,25.3518,171400.0
2007-08-29 14:55:00,33.64,33.7,33.63,33.69,203200.0,25.3518,25.397,25.3443,25.3895,203200.0
2007-08-29 15:00:00,33.68,33.76,33.66,33.73,231800.0,25.382,25.4422,25.3669,25.4196,231800.0
2007-08-29 15:05:00,33.74,33.87,33.7,33.86,225000.0,25.4272,25.5251,25.397,25.5176,225000.0
2007-08-29 15:10:00,33.85,33.99,33.84,33.98,278600.0,25.5101,25.6156,25.5025,25.608,278600.0
2007-08-29 15:15:00,33.98,34.01,33.87,33.94,273900.0,25.608,25.6306,25.5251,25.5779,273900.0
2007-08-29 15:20:00,33.94,33.95,33.84,33.9,268900.0,25.5779,25.5854,25.5025,25.5477,268900.0
2007-08-29 15:25:00,33.91,33.92,33.85,33.9,251700.0,25.5553,25.5628,25.5101,25.5477,251700.0
2007-08-29 15:30:00,33.9,33.95,33.88,33.93,199500.0,25.5477,25.5854,25.5327,25.5704,199500.0
2007-08-29 15:35:00,33.93,34.03,33.9,34.02,350600.0,25.5704,25.6457,25.5477,25.6382,350600.0
2007-08-29 15:40:00,34.01,34.05,33.88,33.89,317200.0,25.6306,25.6608,25.5327,25.5402,317200.0
2007-08-29 15:45:00,33.89,33.91,33.67,33.7,653300.0,25.5402,25.5553,25.3744,25.397,653300.0
2007-08-29 15:50:00,33.7,33.74,33.57,33.62,551800.0,25.397,25.4272,25.2991,25.3367,551800.0
2007-08-29 15:55:00,33.62,33.69,33.58,33.68,447100.0,25.3367,25.3895,25.3066,25.382,447100.0
2007-08-30 09:30:00,33.6,33.65,33.44,33.61,280500.0,25.3217,25.3593,25.2011,25.3292,280500.0
2007-08-30 09:35:00,33.61,33.65,33.55,33.61,178600.0,25.3292,25.3593,25.284,25.3292,178600.0
2007-08-30 09:40:00,33.62,33.65,33.5,33.54,190200.0,25.3367,25.3593,25.2463,25.2764,190200.0
2007-08-30 09:45:00,33.53,33.68,33.53,33.67,133400.0,25.2689,25.382,25.2689,25.3744,133400.0
2007-08-30 09:50:00,33.67,34.06,33.66,33.89,395200.0,25.3744,25.6683,25.3669,25.5402,395200.0
2007-08-30 09:55:00,33.89,33.91,33.81,33.83,147400.0,25.5402,25.5553,25.4799,25.495,147400.0
2007-08-30 10:00:00,33.83,33.92,33.82,33.92,155600.0,25.495,25.5628,25.4875,25.5628,155600.0
2007-08-30 10:05:00,33.92,34.06,33.9,33.93,258900.0,25.5628,25.6683,25.5477,25.5704,258900.0
2007-08-30 10:10:00,33.93,33.95,33.84,33.87,291500.0,25.5704,25.5854,25.5025,25.5251,291500.0
2007-08-30 10:15:00,33.86,34.04,33.85,34.03,317500.0,25.5176,25.6533,25.5101,25.6457,317500.0
2007-08-30 10:20:00,34.03,34.29,34.03,34.27,814400.0,25.6457,25.8417,25.6457,25.8266,814400.0
2007-08-30 10:25:00,34.27,34.69,34.26,34.55,745900.0,25.8266,26.1431,25.8191,26.0376,745900.0
2007-08-30 10:30:00,34.54,34.55,34.31,34.33,329700.0,26.0301,26.0376,25.8567,25.8718,329700.0
2007-08-30 10:35:00,34.33,34.33,34.13,34.14,169300.0,25.8718,25.8718,25.7211,25.7286,169300.0
2007-08-30 10:40:00,34.13,34.17,34.05,34.1,167900.0,25.7211,25.7512,25.6608,25.6985,167900.0
2007-08-30 10:45:00,34.09,34.15,34.03,34.15,143100.0,25.6909,25.7362,25.6457,25.7362,143100.0
2007-08-30 10:50:00,34.15,34.27,34.13,34.23,271300.0,25.7362,25.8266,25.7211,25.7964,271300.0
2007-08-30 10:55:00,34.23,34.28,34.19,34.24,244900.0,25.7964,25.8341,25.7663,25.804,244900.0
2007-08-30 11:00:00,34.25,34.37,34.21,34.27,362500.0,25.8115,25.902,25.7814,25.8266,362500.0
2007-08-30 11:05:00,34.27,34.3,34.13,34.27,221700.0,25.8266,25.8492,25.7211,25.8266,221700.0
2007-08-30 11:10:00,34.28,34.35,34.23,34.35,142000.0,25.8341,25.8869,25.7964,25.8869,142000.0
2007-08-30 11:15:00,34.33,34.37,34.25,34.35,1232900.0,25.8718,25.902,25.8115,25.8869,1232900.0
2007-08-30 11:20:00,34.35,34.42,34.33,34.42,135300.0,25.8869,25.9396,25.8718,25.9396,135300.0
2007-08-30 11:25:00,34.42,34.45,34.38,34.41,205100.0,25.9396,25.9622,25.9095,25.9321,205100.0
2007-08-30 11:30:00,34.41,34.46,34.38,34.45,296000.0,25.9321,25.9698,25.9095,25.9622,296000.0
2007-08-30 11:35:00,34.45,34.61,34.41,34.59,229200.0,25.9622,26.0828,25.9321,26.0677,229200.0
2007-08-30 11:40:00,34.6,34.65,34.57,34.63,166700.0,26.0753,26.113,26.0527,26.0979,166700.0
2007-08-30 11:45:00,34.64,34.65,34.58,34.62,179200.0,26.1054,26.113,26.0602,26.0904,179200.0
2007-08-30 11:50:00,34.61,34.61,34.47,34.48,110000.0,26.0828,26.0828,25.9773,25.9848,110000.0
2007-08-30 11:55:00,34.48,34.49,34.42,34.43,94500.0,25.9848,25.9924,25.9396,25.9472,94500.0
2007-08-30 12:00:00,34.43,34.45,34.37,34.38,132600.0,25.9472,25.9622,25.902,25.9095,132600.0
2007-08-30 12:05:00,34.38,34.38,34.33,34.35,58600.0,25.9095,25.9095,25.8718,25.8869,58600.0
2007-08-30 12:10:00,34.36,34.38,34.26,34.26,121600.0,25.8944,25.9095,25.8191,25.8191,121600.0
2007-08-30 12:15:00,34.26,34.38,34.24,34.24,94000.0,25.8191,25.9095,25.804,25.804,94000.0
2007-08-30 12:20:00,34.24,34.33,34.12,34.29,218200.0,25.804,25.8718,25.7135,25.8417,218200.0
2007-08-30 12:25:00,34.29,34.35,34.25,34.29,144500.0,25.8417,25.8869,25.8115,25.8417,144500.0
2007-08-30 12:30:00,34.29,34.38,34.26,34.38,94600.0,25.8417,25.9095,25.8191,25.9095,94600.0
2007-08-30 12:35:00,34.37,34.42,34.35,34.4,67600.0,25.902,25.9396,25.8869,25.9246,67600.0
2007-08-30 12:40:00,34.4,34.42,34.37,34.41,36400.0,25.9246,25.9396,25.902,25.9321,36400.0
2007-08-30 12:45:00,34.41,34.43,34.37,34.38,33100.0,25.9321,25.9472,25.902,25.9095,33100.0
2007-08-30 12:50:00,34.38,34.39,34.33,34.33,61000.0,25.9095,25.917,25.8718,25.8718,61000.0
2007-08-30 12:55:00,34.33,34.35,34.31,34.31,93400.0,25.8718,25.8869,25.8567,25.8567,93400.0
2007-08-30 13:00:00,34.32,34.36,34.3,34.35,67500.0,25.8643,25.8944,25.8492,25.8869,67500.0
2007-08-30 13:05:00,34.34,34.37,34.31,34.32,59700.0,25.8793,25.902,25.8567,25.8643,59700.0
2007-08-30 13:10:00,34.31,34.32,34.29,34.29,47900.0,25.8567,25.8643,25.8417,25.8417,47900.0
2007-08-30 13:15:00,34.29,34.3,34.25,34.27,45700.0,25.8417,25.8492,25.8115,25.8266,45700.0
2007-08-30 13:20:00,34.26,34.28,34.25,34.27,64300.0,25.8191,25.8341,25.8115,25.8266,64300.0
2007-08-30 13:25:00,34.26,34.27,34.2,34.22,86500.0,25.8191,25.8266,25.7738,25.7889,86500.0
2007-08-30 13:30:00,34.21,34.22,34.19,34.19,68600.0,25.7814,25.7889,25.7663,25.7663,68600.0
2007-08-30 13:35:00,34.2,34.26,34.19,34.21,76300.0,25.7738,25.8191,25.7663,25.7814,76300.0
2007-08-30 13:40:00,34.21,34.24,34.16,34.24,110000.0,25.7814,25.804,25.7437,25.804,110000.0
2007-08-30 13:45:00,34.24,34.25,34.19,34.24,61300.0,25.804,25.8115,25.7663,25.804,61300.0
2007-08-30 13:50:00,34.24,34.27,34.19,34.21,99100.0,25.804,25.8266,25.7663,25.7814,99100.0
2007-08-30 13:55:00,34.2,34.34,34.2,34.32,97300.0,25.7738,25.8793,25.7738,25.8643,97300.0
2007-08-30 14:00:00,34.33,34.47,34.27,34.3,114000.0,25.8718,25.9773,25.8266,25.8492,114000.0
2007-08-30 14:05:00,34.3,34.31,34.28,34.29,76700.0,25.8492,25.8567,25.8341,25.8417,76700.0
2007-08-30 14:10:00,34.29,34.32,34.28,34.3,83400.0,25.8417,25.8643,25.8341,25.8492,83400.0
2007-08-30 14:15:00,34.3,34.35,34.27,34.28,106900.0,25.8492,25.8869,25.8266,25.8341,106900.0
2007-08-30 14:20:00,34.29,34.34,34.26,34.3,73300.0,25.8417,25.8793,25.8191,25.8492,73300.0
2007-08-30 14:25:00,34.3,34.35,34.24,34.24,133700.0,25.8492,25.8869,25.804,25.804,133700.0
2007-08-30 14:30:00,34.24,34.29,34.19,34.22,136200.0,25.804,25.8417,25.7663,25.7889,136200.0
2007-08-30 14:35:00,34.22,34.27,34.22,34.24,107000.0,25.7889,25.8266,25.7889,25.804,107000.0
2007-08-30 14:40:00,34.24,34.27,34.14,34.14,62600.0,25.804,25.8266,25.7286,25.7286,62600.0
2007-08-30 14:45:00,34.13,34.19,34.06,34.07,96800.0,25.7211,25.7663,25.6683,25.6759,96800.0
2007-08-30 14:50:00,34.08,34.12,34.04,34.11,131200.0,25.6834,25.7135,25.6533,25.706,131200.0
2007-08-30 14:55:00,34.11,34.14,34.06,34.12,83200.0,25.706,25.7286,25.6683,25.7135,83200.0
2007-08-30 15:00:00,34.11,34.2,34.08,34.18,94900.0,25.706,25.7738,25.6834,25.7588,94900.0
2007-08-30 15:05:00,34.18,34.18,34.1,34.15,221800.0,25.7588,25.7588,25.6985,25.7362,221800.0
2007-08-30 15:10:00,34.15,34.24,34.14,34.16,128800.0,25.7362,25.804,25.7286,25.7437,128800.0
2007-08-30 15:15:00,34.17,34.2,34.17,34.18,69600.0,25.7512,25.7738,25.7512,25.7588,69600.0
2007-08-30 15:20:00,34.18,34.24,34.13,34.21,119800.0,25.7588,25.804,25.7211,25.7814,119800.0
2007-08-30 15:25:00,34.21,34.27,34.16,34.19,198200.0,25.7814,25.8266,25.7437,25.7663,198200.0
2007-08-30 15:30:00,34.2,34.24,34.15,34.16,143900.0,25.7738,25.804,25.7362,25.7437,143900.0
2007-08-30 15:35:00,34.16,34.18,34.08,34.09,184000.0,25.7437,25.7588,25.6834,25.6909,184000.0
2007-08-30 15:40:00,34.09,34.15,34.06,34.11,234000.0,25.6909,25.7362,25.6683,25.706,234000.0
2007-08-30 15:45:00,34.11,34.17,34.09,34.12,295100.0,25.706,25.7512,25.6909,25.7135,295100.0
2007-08-30 15:50:00,34.12,34.15,34.1,34.13,253300.0,25.7135,25.7362,25.6985,25.7211,253300.0
2007-08-30 15:55:00,34.13,34.18,34.1,34.14,385600.0,25.7211,25.7588,25.6985,25.7286,385600.0
2007-08-31 09:30:00,34.5,34.68,34.34,34.61,279700.0,25.9999,26.1356,25.8793,26.0828,279700.0
2007-08-31 09:35:00,34.61,34.74,34.55,34.7,299900.0,26.0828,26.1808,26.0376,26.1506,299900.0
2007-08-31 09:40:00,34.69,34.74,34.66,34.73,240500.0,26.1431,26.1808,26.1205,26.1733,240500.0
2007-08-31 09:45:00,34.73,34.8,34.71,34.76,279000.0,26.1733,26.226,26.1582,26.1959,279000.0
2007-08-31 09:50:00,34.76,34.82,34.75,34.79,280600.0,26.1959,26.2411,26.1883,26.2185,280600.0
2007-08-31 09:55:00,34.8,34.85,34.77,34.79,173800.0,26.226,26.2637,26.2034,26.2185,173800.0
2007-08-31 10:00:00,34.8,34.94,34.56,34.67,537600.0,26.226,26.3315,26.0451,26.128,537600.0
2007-08-31 10:05:00,34.68,34.78,34.64,34.65,216500.0,26.1356,26.2109,26.1054,26.113,216500.0
2007-08-31 10:10:00,34.65,34.76,34.62,34.73,232000.0,26.113,26.1959,26.0904,26.1733,232000.0
2007-08-31 10:15:00,34.72,34.8,34.67,34.78,161100.0,26.1657,26.226,26.128,26.2109,161100.0
2007-08-31 10:20:00,34.78,34.82,34.75,34.78,142200.0,26.2109,26.2411,26.1883,26.2109,142200.0
2007-08-31 10:25:00,34.78,34.83,34.71,34.83,141000.0,26.2109,26.2486,26.1582,26.2486,141000.0
2007-08-31 10:30:00,34.83,34.87,34.79,34.86,133700.0,26.2486,26.2788,26.2185,26.2712,133700.0
2007-08-31 10:35:00,34.85,34.88,34.83,34.86,85500.0,26.2637,26.2863,26.2486,26.2712,85500.0
2007-08-31 10:40:00,34.85,34.86,34.77,34.78,60800.0,26.2637,26.2712,26.2034,26.2109,60800.0
2007-08-31 10:45:00,34.78,34.83,34.73,34.82,327100.0,26.2109,26.2486,26.1733,26.2411,327100.0
2007-08-31 10:50:00,34.82,34.83,34.76,34.82,115800.0,26.2411,26.2486,26.1959,26.2411,115800.0
2007-08-31 10:55:00,34.83,34.83,34.8,34.8,69200.0,26.2486,26.2486,26.226,26.226,69200.0
2007-08-31 11:00:00,34.8,34.83,34.75,34.77,101200.0,26.226,26.2486,26.1883,26.2034,101200.0
2007-08-31 11:05:00,34.77,34.77,34.62,34.65,138300.0,26.2034,26.2034,26.0904,26.113,138300.0
2007-08-31 11:10:00,34.65,34.73,34.62,34.69,101300.0,26.113,26.1733,26.0904,26.1431,101300.0
2007-08-31 11:15:00,34.69,34.73,34.63,34.7,110200.0,26.1431,26.1733,26.0979,26.1506,110200.0
2007-08-31 11:20:00,34.71,34.76,34.69,34.75,162100.0,26.1582,26.1959,26.1431,26.1883,162100.0
2007-08-31 11:25:00,34.75,34.79,34.75,34.76,150100.0,26.1883,26.2185,26.1883,26.1959,150100.0
2007-08-31 11:30:00,34.77,34.8,34.75,34.79,75800.0,26.2034,26.226,26.1883,26.2185,75800.0
2007-08-31 11:35:00,34.8,34.87,34.79,34.84,135100.0,26.226,26.2788,26.2185,26.2562,135100.0
2007-08-31 11:40:00,34.84,34.87,34.83,34.84,47100.0,26.2562,26.2788,26.2486,26.2562,47100.0
2007-08-31 11:45:00,34.84,34.85,34.75,34.76,69200.0,26.2562,26.2637,26.1883,26.1959,69200.0
2007-08-31 11:50:00,34.75,34.78,34.74,34.76,121900.0,26.1883,26.2109,26.1808,26.1959,121900.0
2007-08-31 11:55:00,34.76,34.84,34.75,34.83,75200.0,26.1959,26.2562,26.1883,26.2486,75200.0
2007-08-31 12:00:00,34.83,34.84,34.8,34.81,71300.0,26.2486,26.2562,26.226,26.2335,71300.0
2007-08-31 12:05:00,34.8,34.83,34.75,34.78,68100.0,26.226,26.2486,26.1883,26.2109,68100.0
2007-08-31 12:10:00,34.77,34.8,34.74,34.76,60800.0,26.2034,26.226,26.1808,26.1959,60800.0
2007-08-31 12:15:00,34.75,34.8,34.74,34.8,64700.0,26.1883,26.226,26.1808,26.226,64700.0
2007-08-31 12:20:00,34.81,34.83,34.78,34.82,62300.0,26.2335,26.2486,26.2109,26.2411,62300.0
2007-08-31 12:25:00,34.83,34.83,34.77,34.79,35900.0,26.2486,26.2486,26.2034,26.2185,35900.0
2007-08-31 12:30:00,34.78,34.88,34.77,34.87,107800.0,26.2109,26.2863,26.2034,26.2788,107800.0
2007-08-31 12:35:00,34.87,34.89,34.86,34.88,105300.0,26.2788,26.2938,26.2712,26.2863,105300.0
2007-08-31 12:40:00,34.88,34.89,34.85,34.88,66700.0,26.2863,26.2938,26.2637,26.2863,66700.0
2007-08-31 12:45:00,34.88,34.88,34.81,34.83,61800.0,26.2863,26.2863,26.2335,26.2486,61800.0
2007-08-31 12:50:00,34.83,34.83,34.75,34.77,139500.0,26.2486,26.2486,26.1883,26.2034,139500.0
2007-08-31 12:55:00,34.77,34.81,34.73,34.76,144000.0,26.2034,26.2335,26.1733,26.1959,144000.0
2007-08-31 13:00:00,34.77,34.8,34.73,34.75,236300.0,26.2034,26.226,26.1733,26.1883,236300.0
2007-08-31 13:05:00,34.75,34.8,34.75,34.78,57900.0,26.1883,26.226,26.1883,26.2109,57900.0
2007-08-31 13:10:00,34.78,34.82,34.78,34.8,67400.0,26.2109,26.2411,26.2109,26.226,67400.0
2007-08-31 13:15:00,34.8,34.81,34.74,34.74,57900.0,26.226,26.2335,26.1808,26.1808,57900.0
2007-08-31 13:20:00,34.74,34.78,34.73,34.76,101000.0,26.1808,26.2109,26.1733,26.1959,101000.0
2007-08-31 13:25:00,34.76,34.78,34.75,34.78,60100.0,26.1959,26.2109,26.1883,26.2109,60100.0
2007-08-31 13:30:00,34.77,34.78,34.72,34.74,72500.0,26.2034,26.2109,26.1657,26.1808,72500.0
2007-08-31 13:35:00,34.74,34.79,34.73,34.76,61600.0,26.1808,26.2185,26.1733,26.1959,61600.0
2007-08-31 13:40:00,34.75,34.77,34.72,34.72,61100.0,26.1883,26.2034,26.1657,26.1657,61100.0
2007-08-31 13:45:00,34.72,34.74,34.68,34.68,87600.0,26.1657,26.1808,26.1356,26.1356,87600.0
2007-08-31 13:50:00,34.68,34.7,34.67,34.69,60400.0,26.1356,26.1506,26.128,26.1431,60400.0
2007-08-31 13:55:00,34.69,34.72,34.68,34.71,58900.0,26.1431,26.1657,26.1356,26.1582,58900.0
2007-08-31 14:00:00,34.71,34.78,34.7,34.74,67700.0,26.1582,26.2109,26.1506,26.1808,67700.0
2007-08-31 14:05:00,34.74,34.77,34.72,34.77,41100.0,26.1808,26.2034,26.1657,26.2034,41100.0
2007-08-31 14:10:00,34.77,34.78,34.63,34.65,104900.0,26.2034,26.2109,26.0979,26.113,104900.0
2007-08-31 14:15:00,34.65,34.73,34.65,34.71,92000.0,26.113,26.1733,26.113,26.1582,92000.0
2007-08-31 14:20:00,34.71,34.75,34.69,34.7,162700.0,26.1582,26.1883,26.1431,26.1506,162700.0
2007-08-31 14:25:00,34.71,34.75,34.65,34.68,94400.0,26.1582,26.1883,26.113,26.1356,94400.0
2007-08-31 14:30:00,34.69,34.72,34.66,34.71,27100.0,26.1431,26.1657,26.1205,26.1582,27100.0
2007-08-31 14:35:00,34.71,34.74,34.66,34.71,46000.0,26.1582,26.1808,26.1205,26.1582,46000.0
2007-08-31 14:40:00,34.7,34.73,34.69,34.73,19900.0,26.1506,26.1733,26.1431,26.1733,19900.0
2007-08-31 14:45:00,34.73,34.77,34.71,34.73,64000.0,26.1733,26.2034,26.1582,26.1733,64000.0
2007-08-31 14:50:00,34.72,34.76,34.71,34.73,53900.0,26.1657,26.1959,26.1582,26.1733,53900.0
2007-08-31 14:55:00,34.72,34.75,34.7,34.73,57500.0,26.1657,26.1883,26.1506,26.1733,57500.0
2007-08-31 15:00:00,34.73,34.78,34.69,34.77,254300.0,26.1733,26.2109,26.1431,26.2034,254300.0
2007-08-31 15:05:00,34.78,34.79,34.73,34.75,183400.0,26.2109,26.2185,26.1733,26.1883,183400.0
2007-08-31 15:10:00,34.74,34.77,34.74,34.74,65300.0,26.1808,26.2034,26.1808,26.1808,65300.0
2007-08-31 15:15:00,34.74,34.78,34.73,34.75,56300.0,26.1808,26.2109,26.1733,26.1883,56300.0
2007-08-31 15:20:00,34.74,34.75,34.68,34.73,78900.0,26.1808,26.1883,26.1356,26.1733,78900.0
2007-08-31 15:25:00,34.73,34.75,34.7,34.71,92900.0,26.1733,26.1883,26.1506,26.1582,92900.0
2007-08-31 15:30:00,34.71,34.73,34.7,34.71,89700.0,26.1582,26.1733,26.1506,26.1582,89700.0
2007-08-31 15:35:00,34.71,34.75,34.69,34.73,163200.0,26.1582,26.1883,26.1431,26.1733,163200.0
2007-08-31 15:40:00,34.73,34.79,34.73,34.76,199800.0,26.1733,26.2185,26.1733,26.1959,199800.0
2007-08-31 15:45:00,34.77,34.77,34.65,34.65,169400.0,26.2034,26.2034,26.113,26.113,169400.0
2007-08-31 15:50:00,34.65,34.66,34.54,34.56,304600.0,26.113,26.1205,26.0301,26.0451,304600.0
2007-08-31 15:55:00,34.56,34.61,34.54,34.54,510900.0,26.0451,26.0828,26.0301,26.0301,510900.0
2007-09-04 09:30:00,34.55,34.59,34.45,34.54,170200.0,26.0376,26.0677,25.9622,26.0301,170200.0
2007-09-04 09:35:00,34.54,34.74,34.52,34.6,188700.0,26.0301,26.1808,26.015,26.0753,188700.0
2007-09-04 09:40:00,34.61,34.72,34.58,34.72,63000.0,26.0828,26.1657,26.0602,26.1657,63000.0
2007-09-04 09:45:00,34.72,34.89,34.72,34.82,143700.0,26.1657,26.2938,26.1657,26.2411,143700.0
2007-09-04 09:50:00,34.82,34.93,34.78,34.91,159600.0,26.2411,26.324,26.2109,26.3089,159600.0
2007-09-04 09:55:00,34.9,35.0,34.89,35.0,187400.0,26.3014,26.3767,26.2938,26.3767,187400.0
2007-09-04 10:00:00,34.99,35.14,34.99,35.1,286300.0,26.3692,26.4822,26.3692,26.4521,286300.0
2007-09-04 10:05:00,35.1,35.2,35.06,35.11,240400.0,26.4521,26.5275,26.4219,26.4596,240400.0
2007-09-04 10:10:00,35.1,35.14,35.04,35.05,128500.0,26.4521,26.4822,26.4069,26.4144,128500.0
2007-09-04 10:15:00,35.05,35.06,34.96,34.98,79200.0,26.4144,26.4219,26.3466,26.3617,79200.0
2007-09-04 10:20:00,34.97,35.07,34.97,35.05,134200.0,26.3541,26.4295,26.3541,26.4144,134200.0
2007-09-04 10:25:00,35.06,35.15,35.06,35.14,146400.0,26.4219,26.4898,26.4219,26.4822,146400.0
2007-09-04 10:30:00,35.15,35.18,35.07,35.07,165600.0,26.4898,26.5124,26.4295,26.4295,165600.0
2007-09-04 10:35:00,35.07,35.13,35.04,35.08,182300.0,26.4295,26.4747,26.4069,26.437,182300.0
2007-09-04 10:40:00,35.08,35.1,35.05,35.06,94600.0,26.437,26.4521,26.4144,26.4219,94600.0
2007-09-04 10:45:00,35.05,35.07,35.02,35.03,96000.0,26.4144,26.4295,26.3918,26.3993,96000.0
2007-09-04 10:50:00,35.03,35.05,35.0,35.02,78300.0,26.3993,26.4144,26.3767,26.3918,78300.0
2007-09-04 10:55:00,35.01,35.03,34.98,35.01,77100.0,26.3843,26.3993,26.3617,26.3843,77100.0
2007-09-04 11:00:00,35.01,35.03,35.0,35.03,61100.0,26.3843,26.3993,26.3767,26.3993,61100.0
2007-09-04 11:05:00,35.03,35.07,35.01,35.05,80900.0,26.3993,26.4295,26.3843,26.4144,80900.0
2007-09-04 11:10:00,35.06,35.07,35.04,35.05,105000.0,26.4219,26.4295,26.4069,26.4144,105000.0
2007-09-04 11:15:00,35.06,35.1,35.04,35.09,98700.0,26.4219,26.4521,26.4069,26.4446,98700.0
2007-09-04 11:20:00,35.1,35.19,35.1,35.13,170400.0,26.4521,26.5199,26.4521,26.4747,170400.0
2007-09-04 11:25:00,35.13,35.17,35.08,35.15,114900.0,26.4747,26.5048,26.437,26.4898,114900.0
2007-09-04 11:30:00,35.15,35.18,35.14,35.16,50500.0,26.4898,26.5124,26.4822,26.4973,50500.0
2007-09-04 11:35:00,35.16,35.19,35.15,35.19,90300.0,26.4973,26.5199,26.4898,26.5199,90300.0
2007-09-04 11:40:00,35.19,35.2,35.16,35.18,126300.0,26.5199,26.5275,26.4973,26.5124,126300.0
2007-09-04 11:45:00,35.18,35.19,35.16,35.16,62300.0,26.5124,26.5199,26.4973,26.4973,62300.0
2007-09-04 11:50:00,35.17,35.18,35.13,35.16,72000.0,26.5048,26.5124,26.4747,26.4973,72000.0
2007-09-04 11:55:00,35.16,35.16,35.12,35.13,49300.0,26.4973,26.4973,26.4672,26.4747,49300.0
2007-09-04 12:00:00,35.12,35.14,35.06,35.07,86700.0,26.4672,26.4822,26.4219,26.4295,86700.0
2007-09-04 12:05:00,35.07,35.14,35.06,35.13,118800.0,26.4295,26.4822,26.4219,26.4747,118800.0
2007-09-04 12:10:00,35.13,35.16,35.12,35.15,82900.0,26.4747,26.4973,26.4672,26.4898,82900.0
2007-09-04 12:15:00,35.15,35.16,35.12,35.15,97100.0,26.4898,26.4973,26.4672,26.4898,97100.0
2007-09-04 12:20:00,35.15,35.19,35.14,35.15,91500.0,26.4898,26.5199,26.4822,26.4898,91500.0
2007-09-04 12:25:00,35.16,35.19,35.15,35.17,55900.0,26.4973,26.5199,26.4898,26.5048,55900.0
2007-09-04 12:30:00,35.18,35.25,35.18,35.25,120600.0,26.5124,26.5651,26.5124,26.5651,120600.0
2007-09-04 12:35:00,35.25,35.28,35.23,35.24,165300.0,26.5651,26.5877,26.5501,26.5576,165300.0
2007-09-04 12:40:00,35.23,35.28,35.22,35.28,73600.0,26.5501,26.5877,26.5425,26.5877,73600.0
2007-09-04 12:45:00,35.28,35.3,35.21,35.23,113600.0,26.5877,26.6028,26.535,26.5501,113600.0
2007-09-04 12:50:00,35.22,35.24,35.11,35.14,156800.0,26.5425,26.5576,26.4596,26.4822,156800.0
2007-09-04 12:55:00,35.14,35.21,35.13,35.21,106000.0,26.4822,26.535,26.4747,26.535,106000.0
2007-09-04 13:00:00,35.21,35.23,35.15,35.17,70600.0,26.535,26.5501,26.4898,26.5048,70600.0
2007-09-04 13:05:00,35.18,35.25,35.16,35.24,73100.0,26.5124,26.5651,26.4973,26.5576,73100.0
2007-09-04 13:10:00,35.23,35.34,35.22,35.34,110000.0,26.5501,26.633,26.5425,26.633,110000.0
2007-09-04 13:15:00,35.33,35.33,35.24,35.24,71600.0,26.6254,26.6254,26.5576,26.5576,71600.0
2007-09-04 13:20:00,35.24,35.29,35.23,35.25,61100.0,26.5576,26.5953,26.5501,26.5651,61100.0
2007-09-04 13:25:00,35.25,35.26,35.18,35.18,66200.0,26.5651,26.5727,26.5124,26.5124,66200.0
2007-09-04 13:30:00,35.19,35.24,35.17,35.2,61300.0,26.5199,26.5576,26.5048,26.5275,61300.0
2007-09-04 13:35:00,35.2,35.22,35.17,35.21,35900.0,26.5275,26.5425,26.5048,26.535,35900.0
2007-09-04 13:40:00,35.21,35.22,35.16,35.18,56700.0,26.535,26.5425,26.4973,26.5124,56700.0
2007-09-04 13:45:00,35.17,35.23,35.17,35.2,87400.0,26.5048,26.5501,26.5048,26.5275,87400.0
2007-09-04 13:50:00,35.19,35.23,35.19,35.21,35400.0,26.5199,26.5501,26.5199,26.535,35400.0
2007-09-04 13:55:00,35.21,35.27,35.19,35.2,131000.0,26.535,26.5802,26.5199,26.5275,131000.0
2007-09-04 14:00:00,35.19,35.2,35.15,35.18,83000.0,26.5199,26.5275,26.4898,26.5124,83000.0
2007-09-04 14:05:00,35.18,35.21,35.17,35.2,85000.0,26.5124,26.535,26.5048,26.5275,85000.0
2007-09-04 14:10:00,35.2,35.21,35.17,35.2,100300.0,26.5275,26.535,26.5048,26.5275,100300.0
2007-09-04 14:15:00,35.2,35.24,35.18,35.23,85600.0,26.5275,26.5576,26.5124,26.5501,85600.0
2007-09-04 14:20:00,35.22,35.28,35.2,35.27,108400.0,26.5425,26.5877,26.5275,26.5802,108400.0
2007-09-04 14:25:00,35.27,35.28,35.24,35.25,105000.0,26.5802,26.5877,26.5576,26.5651,105000.0
2007-09-04 14:30:00,35.24,35.28,35.24,35.27,73500.0,26.5576,26.5877,26.5576,26.5802,73500.0
2007-09-04 14:35:00,35.28,35.31,35.27,35.31,64700.0,26.5877,26.6104,26.5802,26.6104,64700.0
2007-09-04 14:40:00,35.31,35.35,35.26,35.32,222300.0,26.6104,26.6405,26.5727,26.6179,222300.0
2007-09-04 14:45:00,35.32,35.36,35.31,35.31,94600.0,26.6179,26.648,26.6104,26.6104,94600.0
2007-09-04 14:50:00,35.31,35.34,35.3,35.33,79100.0,26.6104,26.633,26.6028,26.6254,79100.0
2007-09-04 14:55:00,35.34,35.38,35.33,35.35,101100.0,26.633,26.6631,26.6254,26.6405,101100.0
2007-09-04 15:00:00,35.36,35.37,35.3,35.32,92000.0,26.648,26.6556,26.6028,26.6179,92000.0
2007-09-04 15:05:00,35.32,35.38,35.31,35.36,89000.0,26.6179,26.6631,26.6104,26.648,89000.0
2007-09-04 15:10:00,35.36,35.4,35.33,35.35,154900.0,26.648,26.6782,26.6254,26.6405,154900.0
2007-09-04 15:15:00,35.34,35.37,35.33,35.36,80700.0,26.633,26.6556,26.6254,26.648,80700.0
2007-09-04 15:20:00,35.37,35.39,35.36,35.36,82300.0,26.6556,26.6706,26.648,26.648,82300.0
2007-09-04 15:25:00,35.36,35.38,35.34,35.37,143000.0,26.648,26.6631,26.633,26.6556,143000.0
2007-09-04 15:30:00,35.38,35.39,35.36,35.37,93400.0,26.6631,26.6706,26.648,26.6556,93400.0
2007-09-04 15:35:00,35.37,35.37,35.22,35.23,180600.0,26.6556,26.6556,26.5425,26.5501,180600.0
2007-09-04 15:40:00,35.22,35.24,35.11,35.11,353900.0,26.5425,26.5576,26.4596,26.4596,353900.0
2007-09-04 15:45:00,35.11,35.13,35.04,35.04,383100.0,26.4596,26.4747,26.4069,26.4069,383100.0
2007-09-04 15:50:00,35.04,35.05,34.92,34.96,391700.0,26.4069,26.4144,26.3164,26.3466,391700.0
2007-09-04 15:55:00,34.95,34.98,34.91,34.98,554200.0,26.3391,26.3617,26.3089,26.3617,554200.0
2007-09-05 09:30:00,34.77,34.86,34.75,34.78,189400.0,26.2034,26.2712,26.1883,26.2109,189400.0
2007-09-05 09:35:00,34.78,34.82,34.76,34.79,131300.0,26.2109,26.2411,26.1959,26.2185,131300.0
2007-09-05 09:40:00,34.8,34.8,34.73,34.74,219700.0,26.226,26.226,26.1733,26.1808,219700.0
2007-09-05 09:45:00,34.74,34.9,34.73,34.88,267700.0,26.1808,26.3014,26.1733,26.2863,267700.0
2007-09-05 09:50:00,34.88,34.98,34.87,34.92,297400.0,26.2863,26.3617,26.2788,26.3164,297400.0
2007-09-05 09:55:00,34.92,34.95,34.83,34.84,188500.0,26.3164,26.3391,26.2486,26.2562,188500.0
2007-09-05 10:00:00,34.84,34.84,34.73,34.75,276400.0,26.2562,26.2562,26.1733,26.1883,276400.0
2007-09-05 10:05:00,34.75,34.79,34.72,34.74,149800.0,26.1883,26.2185,26.1657,26.1808,149800.0
2007-09-05 10:10:00,34.74,34.76,34.71,34.74,153500.0,26.1808,26.1959,26.1582,26.1808,153500.0
2007-09-05 10:15:00,34.73,34.85,34.71,34.85,128200.0,26.1733,26.2637,26.1582,26.2637,128200.0
2007-09-05 10:20:00,34.84,34.91,34.84,34.88,151400.0,26.2562,26.3089,26.2562,26.2863,151400.0
2007-09-05 10:25:00,34.88,34.9,34.85,34.86,101600.0,26.2863,26.3014,26.2637,26.2712,101600.0
2007-09-05 10:30:00,34.87,34.9,34.86,34.88,104500.0,26.2788,26.3014,26.2712,26.2863,104500.0
2007-09-05 10:35:00,34.88,34.99,34.86,34.97,127100.0,26.2863,26.3692,26.2712,26.3541,127100.0
2007-09-05 10:40:00,34.97,35.04,34.97,35.03,129900.0,26.3541,26.4069,26.3541,26.3993,129900.0
2007-09-05 10:45:00,35.02,35.07,35.01,35.06,139600.0,26.3918,26.4295,26.3843,26.4219,139600.0
2007-09-05 10:50:00,35.06,35.1,35.03,35.03,119100.0,26.4219,26.4521,26.3993,26.3993,119100.0
2007-09-05 10:55:00,35.04,35.04,34.98,35.0,101800.0,26.4069,26.4069,26.3617,26.3767,101800.0
2007-09-05 11:00:00,35.0,35.01,34.93,34.97,119500.0,26.3767,26.3843,26.324,26.3541,119500.0
2007-09-05 11:05:00,34.96,35.05,34.96,35.01,106800.0,26.3466,26.4144,26.3466,26.3843,106800.0
2007-09-05 11:10:00,35.02,35.1,34.99,35.09,144800.0,26.3918,26.4521,26.3692,26.4446,144800.0
2007-09-05 11:15:00,35.09,35.13,35.06,35.09,127500.0,26.4446,26.4747,26.4219,26.4446,127500.0
2007-09-05 11:20:00,35.09,35.1,34.98,35.0,87900.0,26.4446,26.4521,26.3617,26.3767,87900.0
2007-09-05 11:25:00,34.99,35.02,34.94,35.02,89000.0,26.3692,26.3918,26.3315,26.3918,89000.0
2007-09-05 11:30:00,35.02,35.05,34.96,35.03,92300.0,26.3918,26.4144,26.3466,26.3993,92300.0
2007-09-05 11:35:00,35.03,35.03,34.98,34.98,61600.0,26.3993,26.3993,26.3617,26.3617,61600.0
2007-09-05 11:40:00,34.99,35.02,34.92,35.01,162000.0,26.3692,26.3918,26.3164,26.3843,162000.0
2007-09-05 11:45:00,35.01,35.02,34.98,35.0,75300.0,26.3843,26.3918,26.3617,26.3767,75300.0
2007-09-05 11:50:00,35.0,35.01,34.97,34.99,65500.0,26.3767,26.3843,26.3541,26.3692,65500.0
2007-09-05 11:55:00,34.99,35.1,34.99,35.1,134600.0,26.3692,26.4521,26.3692,26.4521,134600.0
2007-09-05 12:00:00,35.11,35.17,35.06,35.17,80900.0,26.4596,26.5048,26.4219,26.5048,80900.0
2007-09-05 12:05:00,35.17,35.17,35.11,35.17,68100.0,26.5048,26.5048,26.4596,26.5048,68100.0
2007-09-05 12:10:00,35.17,35.22,35.17,35.2,83200.0,26.5048,26.5425,26.5048,26.5275,83200.0
2007-09-05 12:15:00,35.2,35.23,35.18,35.22,104400.0,26.5275,26.5501,26.5124,26.5425,104400.0
2007-09-05 12:20:00,35.22,35.23,35.18,35.22,49200.0,26.5425,26.5501,26.5124,26.5425,49200.0
2007-09-05 12:25:00,35.22,35.32,35.22,35.32,111900.0,26.5425,26.6179,26.5425,26.6179,111900.0
2007-09-05 12:30:00,35.31,35.32,35.25,35.26,90500.0,26.6104,26.6179,26.5651,26.5727,90500.0
2007-09-05 12:35:00,35.26,35.28,35.26,35.27,43900.0,26.5727,26.5877,26.5727,26.5802,43900.0
2007-09-05 12:40:00,35.27,35.3,35.25,35.29,59500.0,26.5802,26.6028,26.5651,26.5953,59500.0
2007-09-05 12:45:00,35.28,35.33,35.25,35.31,215400.0,26.5877,26.6254,26.5651,26.6104,215400.0
2007-09-05 12:50:00,35.31,35.34,35.23,35.31,146400.0,26.6104,26.633,26.5501,26.6104,146400.0
2007-09-05 12:55:00,35.32,35.34,35.29,35.33,84800.0,26.6179,26.633,26.5953,26.6254,84800.0
2007-09-05 13:00:00,35.33,35.36,35.32,35.33,129400.0,26.6254,26.648,26.6179,26.6254,129400.0
2007-09-05 13:05:00,35.33,35.37,35.32,35.36,77700.0,26.6254,26.6556,26.6179,26.648,77700.0
2007-09-05 13:10:00,35.36,35.38,35.34,35.37,100100.0,26.648,26.6631,26.633,26.6556,100100.0
2007-09-05 13:15:00,35.37,35.4,35.35,35.35,69500.0,26.6556,26.6782,26.6405,26.6405,69500.0
2007-09-05 13:20:00,35.35,35.37,35.28,35.31,115000.0,26.6405,26.6556,26.5877,26.6104,115000.0
2007-09-05 13:25:00,35.31,35.37,35.3,35.32,74200.0,26.6104,26.6556,26.6028,26.6179,74200.0
2007-09-05 13:30:00,35.32,35.33,35.26,35.3,112600.0,26.6179,26.6254,26.5727,26.6028,112600.0
2007-09-05 13:35:00,35.3,35.32,35.21,35.31,94800.0,26.6028,26.6179,26.535,26.6104,94800.0
2007-09-05 13:40:00,35.32,35.33,35.2,35.21,72600.0,26.6179,26.6254,26.5275,26.535,72600.0
2007-09-05 13:45:00,35.21,35.27,35.2,35.26,65900.0,26.535,26.5802,26.5275,26.5727,65900.0
2007-09-05 13:50:00,35.25,35.28,35.24,35.28,65900.0,26.5651,26.5877,26.5576,26.5877,65900.0
2007-09-05 13:55:00,35.27,35.33,35.27,35.32,87300.0,26.5802,26.6254,26.5802,26.6179,87300.0
2007-09-05 14:00:00,35.32,35.38,35.19,35.22,163500.0,26.6179,26.6631,26.5199,26.5425,163500.0
2007-09-05 14:05:00,35.22,35.28,35.16,35.22,109300.0,26.5425,26.5877,26.4973,26.5425,109300.0
2007-09-05 14:10:00,35.21,35.24,35.18,35.21,67700.0,26.535,26.5576,26.5124,26.535,67700.0
2007-09-05 14:15:00,35.21,35.29,35.17,35.18,107600.0,26.535,26.5953,26.5048,26.5124,107600.0
2007-09-05 14:20:00,35.18,35.22,35.09,35.09,137200.0,26.5124,26.5425,26.4446,26.4446,137200.0
2007-09-05 14:25:00,35.1,35.1,35.05,35.06,105000.0,26.4521,26.4521,26.4144,26.4219,105000.0
2007-09-05 14:30:00,35.05,35.12,35.05,35.11,98900.0,26.4144,26.4672,26.4144,26.4596,98900.0
2007-09-05 14:35:00,35.11,35.19,35.1,35.19,68500.0,26.4596,26.5199,26.4521,26.5199,68500.0
2007-09-05 14:40:00,35.18,35.18,35.08,35.13,81200.0,26.5124,26.5124,26.437,26.4747,81200.0
2007-09-05 14:45:00,35.13,35.13,35.06,35.13,80800.0,26.4747,26.4747,26.4219,26.4747,80800.0
2007-09-05 14:50:00,35.12,35.13,35.08,35.13,95900.0,26.4672,26.4747,26.437,26.4747,95900.0
2007-09-05 14:55:00,35.12,35.21,35.12,35.19,107700.0,26.4672,26.535,26.4672,26.5199,107700.0
2007-09-05 15:00:00,35.18,35.24,35.15,35.21,92900.0,26.5124,26.5576,26.4898,26.535,92900.0
2007-09-05 15:05:00,35.21,35.34,35.19,35.31,124700.0,26.535,26.633,26.5199,26.6104,124700.0
2007-09-05 15:10:00,35.31,35.33,35.28,35.33,94400.0,26.6104,26.6254,26.5877,26.6254,94400.0
2007-09-05 15:15:00,35.32,35.36,35.27,35.33,115800.0,26.6179,26.648,26.5802,26.6254,115800.0
2007-09-05 15:20:00,35.33,35.36,35.24,35.27,149200.0,26.6254,26.648,26.5576,26.5802,149200.0
2007-09-05 15:25:00,35.28,35.3,35.24,35.29,106400.0,26.5877,26.6028,26.5576,26.5953,106400.0
2007-09-05 15:30:00,35.29,35.34,35.23,35.25,138300.0,26.5953,26.633,26.5501,26.5651,138300.0
2007-09-05 15:35:00,35.25,35.28,35.19,35.23,135200.0,26.5651,26.5877,26.5199,26.5501,135200.0
2007-09-05 15:40:00,35.22,35.35,35.22,35.35,208700.0,26.5425,26.6405,26.5425,26.6405,208700.0
2007-09-05 15:45:00,35.35,35.39,35.3,35.34,225900.0,26.6405,26.6706,26.6028,26.633,225900.0
2007-09-05 15:50:00,35.34,35.37,35.29,35.33,202300.0,26.633,26.6556,26.5953,26.6254,202300.0
2007-09-05 15:55:00,35.33,35.36,35.24,35.3,380200.0,26.6254,26.648,26.5576,26.6028,380200.0
2007-09-06 09:30:00,35.34,35.71,35.17,35.62,246500.0,26.633,26.9118,26.5048,26.844,246500.0
2007-09-06 09:35:00,35.62,35.71,35.52,35.71,255900.0,26.844,26.9118,26.7686,26.9118,255900.0
2007-09-06 09:40:00,35.7,35.71,35.62,35.62,202700.0,26.9043,26.9118,26.844,26.844,202700.0
2007-09-06 09:45:00,35.63,35.63,35.52,35.54,153300.0,26.8515,26.8515,26.7686,26.7837,153300.0
2007-09-06 09:50:00,35.55,35.6,35.52,35.53,145800.0,26.7912,26.8289,26.7686,26.7762,145800.0
2007-09-06 09:55:00,35.53,35.55,35.49,35.53,104900.0,26.7762,26.7912,26.746,26.7762,104900.0
2007-09-06 10:00:00,35.53,35.61,35.5,35.51,178200.0,26.7762,26.8364,26.7535,26.7611,178200.0
2007-09-06 10:05:00,35.51,35.6,35.49,35.55,168300.0,26.7611,26.8289,26.746,26.7912,168300.0
2007-09-06 10:10:00,35.55,35.62,35.53,35.6,119600.0,26.7912,26.844,26.7762,26.8289,119600.0
2007-09-06 10:15:00,35.6,35.61,35.47,35.52,150900.0,26.8289,26.8364,26.7309,26.7686,150900.0
2007-09-06 10:20:00,35.53,35.58,35.49,35.56,94000.0,26.7762,26.8138,26.746,26.7988,94000.0
2007-09-06 10:25:00,35.56,35.65,35.56,35.62,85800.0,26.7988,26.8666,26.7988,26.844,85800.0
2007-09-06 10:30:00,35.62,35.7,35.48,35.55,305200.0,26.844,26.9043,26.7385,26.7912,305200.0
2007-09-06 10:35:00,35.55,35.65,35.49,35.58,215200.0,26.7912,26.8666,26.746,26.8138,215200.0
2007-09-06 10:40:00,35.59,35.6,35.45,35.47,143100.0,26.8214,26.8289,26.7159,26.7309,143100.0
2007-09-06 10:45:00,35.47,35.59,35.47,35.57,103500.0,26.7309,26.8214,26.7309,26.8063,103500.0
2007-09-06 10:50:00,35.57,35.68,35.56,35.65,161500.0,26.8063,26.8892,26.7988,26.8666,161500.0
2007-09-06 10:55:00,35.66,35.68,35.6,35.66,145100.0,26.8741,26.8892,26.8289,26.8741,145100.0
2007-09-06 11:00:00,35.66,35.67,35.59,35.63,111600.0,26.8741,26.8817,26.8214,26.8515,111600.0
2007-09-06 11:05:00,35.64,35.67,35.62,35.66,108000.0,26.859,26.8817,26.844,26.8741,108000.0
2007-09-06 11:10:00,35.66,35.78,35.65,35.75,183700.0,26.8741,26.9646,26.8666,26.9419,183700.0
2007-09-06 11:15:00,35.75,35.82,35.72,35.81,136500.0,26.9419,26.9947,26.9193,26.9872,136500.0
2007-09-06 11:20:00,35.81,35.88,35.78,35.82,139600.0,26.9872,27.0399,26.9646,26.9947,139600.0
2007-09-06 11:25:00,35.83,35.87,35.8,35.82,88100.0,27.0022,27.0324,26.9796,26.9947,88100.0
2007-09-06 11:30:00,35.82,35.92,35.82,35.87,143800.0,26.9947,27.0701,26.9947,27.0324,143800.0
2007-09-06 11:35:00,35.87,35.91,35.81,35.82,145300.0,27.0324,27.0625,26.9872,26.9947,145300.0
2007-09-06 11:40:00,35.83,35.86,35.81,35.85,75000.0,27.0022,27.0248,26.9872,27.0173,75000.0
2007-09-06 11:45:00,35.84,35.91,35.83,35.88,85100.0,27.0098,27.0625,27.0022,27.0399,85100.0
2007-09-06 11:50:00,35.88,35.88,35.79,35.81,103900.0,27.0399,27.0399,26.9721,26.9872,103900.0
2007-09-06 11:55:00,35.8,35.84,35.79,35.8,57000.0,26.9796,27.0098,26.9721,26.9796,57000.0
2007-09-06 12:00:00,35.79,35.79,35.72,35.74,78700.0,26.9721,26.9721,26.9193,26.9344,78700.0
2007-09-06 12:05:00,35.74,35.81,35.74,35.76,56900.0,26.9344,26.9872,26.9344,26.9495,56900.0
2007-09-06 12:10:00,35.75,35.82,35.75,35.82,89300.0,26.9419,26.9947,26.9419,26.9947,89300.0
2007-09-06 12:15:00,35.82,35.86,35.78,35.79,208200.0,26.9947,27.0248,26.9646,26.9721,208200.0
2007-09-06 12:20:00,35.81,35.84,35.79,35.83,57200.0,26.9872,27.0098,26.9721,27.0022,57200.0
2007-09-06 12:25:00,35.83,35.86,35.8,35.84,109300.0,27.0022,27.0248,26.9796,27.0098,109300.0
2007-09-06 12:30:00,35.84,35.88,35.82,35.85,138300.0,27.0098,27.0399,26.9947,27.0173,138300.0
2007-09-06 12:35:00,35.84,35.87,35.83,35.86,67500.0,27.0098,27.0324,27.0022,27.0248,67500.0
2007-09-06 12:40:00,35.86,35.87,35.77,35.77,376800.0,27.0248,27.0324,26.957,26.957,376800.0
2007-09-06 12:45:00,35.77,35.79,35.65,35.68,153300.0,26.957,26.9721,26.8666,26.8892,153300.0
2007-09-06 12:50:00,35.69,35.74,35.68,35.72,213200.0,26.8967,26.9344,26.8892,26.9193,213200.0
2007-09-06 12:55:00,35.72,35.81,35.72,35.81,139000.0,26.9193,26.9872,26.9193,26.9872,139000.0
2007-09-06 13:00:00,35.8,35.8,35.7,35.71,166900.0,26.9796,26.9796,26.9043,26.9118,166900.0
2007-09-06 13:05:00,35.7,35.71,35.6,35.69,331700.0,26.9043,26.9118,26.8289,26.8967,331700.0
2007-09-06 13:10:00,35.69,35.69,35.55,35.59,161600.0,26.8967,26.8967,26.7912,26.8214,161600.0
2007-09-06 13:15:00,35.58,35.64,35.56,35.61,159000.0,26.8138,26.859,26.7988,26.8364,159000.0
2007-09-06 13:20:00,35.62,35.62,35.53,35.56,128600.0,26.844,26.844,26.7762,26.7988,128600.0
2007-09-06 13:25:00,35.56,35.57,35.5,35.5,54200.0,26.7988,26.8063,26.7535,26.7535,54200.0
2007-09-06 13:30:00,35.5,35.51,35.47,35.51,85200.0,26.7535,26.7611,26.7309,26.7611,85200.0
2007-09-06 13:35:00,35.52,35.57,35.51,35.53,72900.0,26.7686,26.8063,26.7611,26.7762,72900.0
2007-09-06 13:40:00,35.54,35.62,35.52,35.61,91800.0,26.7837,26.844,26.7686,26.8364,91800.0
2007-09-06 13:45:00,35.61,35.67,35.58,35.58,117100.0,26.8364,26.8817,26.8138,26.8138,117100.0
2007-09-06 13:50:00,35.59,35.6,35.53,35.59,100400.0,26.8214,26.8289,26.7762,26.8214,100400.0
2007-09-06 13:55:00,35.6,35.66,35.56,35.65,105000.0,26.8289,26.8741,26.7988,26.8666,105000.0
2007-09-06 14:00:00,35.64,35.65,35.54,35.55,54200.0,26.859,26.8666,26.7837,26.7912,54200.0
2007-09-06 14:05:00,35.55,35.65,35.52,35.63,109900.0,26.7912,26.8666,26.7686,26.8515,109900.0
2007-09-06 14:10:00,35.63,35.72,35.62,35.7,95100.0,26.8515,26.9193,26.844,26.9043,95100.0
2007-09-06 14:15:00,35.7,35.72,35.65,35.68,82300.0,26.9043,26.9193,26.8666,26.8892,82300.0
2007-09-06 14:20:00,35.68,35.71,35.65,35.7,63200.0,26.8892,26.9118,26.8666,26.9043,63200.0
2007-09-06 14:25:00,35.7,35.75,35.68,35.69,106600.0,26.9043,26.9419,26.8892,26.8967,106600.0
2007-09-06 14:30:00,35.69,35.73,35.65,35.72,95700.0,26.8967,26.9269,26.8666,26.9193,95700.0
2007-09-06 14:35:00,35.71,35.77,35.7,35.76,57200.0,26.9118,26.957,26.9043,26.9495,57200.0
2007-09-06 14:40:00,35.76,35.8,35.73,35.76,119900.0,26.9495,26.9796,26.9269,26.9495,119900.0
2007-09-06 14:45:00,35.76,35.76,35.68,35.68,119500.0,26.9495,26.9495,26.8892,26.8892,119500.0
2007-09-06 14:50:00,35.68,35.7,35.63,35.65,87100.0,26.8892,26.9043,26.8515,26.8666,87100.0
2007-09-06 14:55:00,35.66,35.67,35.63,35.66,53300.0,26.8741,26.8817,26.8515,26.8741,53300.0
2007-09-06 15:00:00,35.66,35.72,35.66,35.71,100800.0,26.8741,26.9193,26.8741,26.9118,100800.0
2007-09-06 15:05:00,35.7,35.79,35.7,35.77,142900.0,26.9043,26.9721,26.9043,26.957,142900.0
2007-09-06 15:10:00,35.77,35.77,35.72,35.75,162500.0,26.957,26.957,26.9193,26.9419,162500.0
2007-09-06 15:15:00,35.74,35.75,35.7,35.71,105300.0,26.9344,26.9419,26.9043,26.9118,105300.0
2007-09-06 15:20:00,35.72,35.72,35.65,35.68,140200.0,26.9193,26.9193,26.8666,26.8892,140200.0
2007-09-06 15:25:00,35.67,35.71,35.67,35.68,183600.0,26.8817,26.9118,26.8817,26.8892,183600.0
2007-09-06 15:30:00,35.68,35.7,35.65,35.66,121000.0,26.8892,26.9043,26.8666,26.8741,121000.0
2007-09-06 15:35:00,35.66,35.67,35.61,35.61,145500.0,26.8741,26.8817,26.8364,26.8364,145500.0
2007-09-06 15:40:00,35.62,35.63,35.56,35.63,265100.0,26.844,26.8515,26.7988,26.8515,265100.0
2007-09-06 15:45:00,35.63,35.63,35.57,35.58,262200.0,26.8515,26.8515,26.8063,26.8138,262200.0
2007-09-06 15:50:00,35.58,35.66,35.57,35.64,305700.0,26.8138,26.8741,26.8063,26.859,305700.0
2007-09-06 15:55:00,35.64,35.64,35.55,35.59,304300.0,26.859,26.859,26.7912,26.8214,304300.0
2007-09-07 09:30:00,35.11,35.2,35.0,35.06,184400.0,26.4596,26.5275,26.3767,26.4219,184400.0
2007-09-07 09:35:00,35.05,35.15,35.01,35.05,254500.0,26.4144,26.4898,26.3843,26.4144,254500.0
2007-09-07 09:40:00,35.05,35.17,35.0,35.17,165300.0,26.4144,26.5048,26.3767,26.5048,165300.0
2007-09-07 09:45:00,35.17,35.21,35.04,35.12,186300.0,26.5048,26.535,26.4069,26.4672,186300.0
2007-09-07 09:50:00,35.09,35.29,35.07,35.25,128700.0,26.4446,26.5953,26.4295,26.5651,128700.0
2007-09-07 09:55:00,35.25,35.35,35.23,35.31,120000.0,26.5651,26.6405,26.5501,26.6104,120000.0
2007-09-07 10:00:00,35.31,35.31,35.2,35.23,126400.0,26.6104,26.6104,26.5275,26.5501,126400.0
2007-09-07 10:05:00,35.24,35.35,35.22,35.23,138100.0,26.5576,26.6405,26.5425,26.5501,138100.0
2007-09-07 10:10:00,35.23,35.24,35.07,35.08,280800.0,26.5501,26.5576,26.4295,26.437,280800.0
2007-09-07 10:15:00,35.08,35.13,35.07,35.1,143500.0,26.437,26.4747,26.4295,26.4521,143500.0
2007-09-07 10:20:00,35.1,35.14,35.08,35.08,123000.0,26.4521,26.4822,26.437,26.437,123000.0
2007-09-07 10:25:00,35.09,35.13,35.01,35.02,130800.0,26.4446,26.4747,26.3843,26.3918,130800.0
2007-09-07 10:30:00,35.02,35.03,34.88,34.9,165400.0,26.3918,26.3993,26.2863,26.3014,165400.0
2007-09-07 10:35:00,34.91,34.98,34.88,34.93,135000.0,26.3089,26.3617,26.2863,26.324,135000.0
2007-09-07 10:40:00,34.92,35.0,34.92,34.98,146500.0,26.3164,26.3767,26.3164,26.3617,146500.0
2007-09-07 10:45:00,34.99,35.0,34.85,34.86,118300.0,26.3692,26.3767,26.2637,26.2712,118300.0
2007-09-07 10:50:00,34.85,34.89,34.82,34.86,151000.0,26.2637,26.2938,26.2411,26.2712,151000.0
2007-09-07 10:55:00,34.85,34.91,34.85,34.89,76100.0,26.2637,26.3089,26.2637,26.2938,76100.0
2007-09-07 11:00:00,34.89,34.97,34.87,34.97,77800.0,26.2938,26.3541,26.2788,26.3541,77800.0
2007-09-07 11:05:00,34.97,34.98,34.89,34.93,93100.0,26.3541,26.3617,26.2938,26.324,93100.0
2007-09-07 11:10:00,34.92,34.92,34.75,34.75,183700.0,26.3164,26.3164,26.1883,26.1883,183700.0
2007-09-07 11:15:00,34.76,34.81,34.75,34.81,133600.0,26.1959,26.2335,26.1883,26.2335,133600.0
2007-09-07 11:20:00,34.8,34.8,34.73,34.74,144600.0,26.226,26.226,26.1733,26.1808,144600.0
2007-09-07 11:25:00,34.74,34.79,34.67,34.7,133400.0,26.1808,26.2185,26.128,26.1506,133400.0
2007-09-07 11:30:00,34.7,34.83,34.65,34.81,135100.0,26.1506,26.2486,26.113,26.2335,135100.0
2007-09-07 11:35:00,34.81,34.88,34.79,34.88,70200.0,26.2335,26.2863,26.2185,26.2863,70200.0
2007-09-07 11:40:00,34.88,34.9,34.87,34.89,78800.0,26.2863,26.3014,26.2788,26.2938,78800.0
2007-09-07 11:45:00,34.89,34.95,34.88,34.94,91600.0,26.2938,26.3391,26.2863,26.3315,91600.0
2007-09-07 11:50:00,34.95,34.96,34.87,34.9,76800.0,26.3391,26.3466,26.2788,26.3014,76800.0
2007-09-07 11:55:00,34.9,35.0,34.9,35.0,101900.0,26.3014,26.3767,26.3014,26.3767,101900.0
2007-09-07 12:00:00,35.0,35.0,34.9,34.91,54800.0,26.3767,26.3767,26.3014,26.3089,54800.0
2007-09-07 12:05:00,34.91,34.96,34.9,34.95,49900.0,26.3089,26.3466,26.3014,26.3391,49900.0
2007-09-07 12:10:00,34.96,34.98,34.92,34.96,62900.0,26.3466,26.3617,26.3164,26.3466,62900.0
2007-09-07 12:15:00,34.95,34.97,34.91,34.93,67800.0,26.3391,26.3541,26.3089,26.324,67800.0
2007-09-07 12:20:00,34.93,34.96,34.87,34.89,315500.0,26.324,26.3466,26.2788,26.2938,315500.0
2007-09-07 12:25:00,34.9,35.18,34.9,35.16,336400.0,26.3014,26.5124,26.3014,26.4973,336400.0
2007-09-07 12:30:00,35.17,35.31,35.12,35.14,379600.0,26.5048,26.6104,26.4672,26.4822,379600.0
2007-09-07 12:35:00,35.13,35.21,35.12,35.19,154300.0,26.4747,26.535,26.4672,26.5199,154300.0
2007-09-07 12:40:00,35.18,35.2,35.08,35.09,93200.0,26.5124,26.5275,26.437,26.4446,93200.0
2007-09-07 12:45:00,35.08,35.1,35.0,35.07,108300.0,26.437,26.4521,26.3767,26.4295,108300.0
2007-09-07 12:50:00,35.07,35.15,35.07,35.07,65000.0,26.4295,26.4898,26.4295,26.4295,65000.0
2007-09-07 12:55:00,35.07,35.14,35.06,35.14,36000.0,26.4295,26.4822,26.4219,26.4822,36000.0
2007-09-07 13:00:00,35.14,35.21,35.11,35.15,57700.0,26.4822,26.535,26.4596,26.4898,57700.0
2007-09-07 13:05:00,35.14,35.25,35.09,35.24,79600.0,26.4822,26.5651,26.4446,26.5576,79600.0
2007-09-07 13:10:00,35.25,35.27,35.17,35.22,78100.0,26.5651,26.5802,26.5048,26.5425,78100.0
2007-09-07 13:15:00,35.21,35.24,35.16,35.22,47100.0,26.535,26.5576,26.4973,26.5425,47100.0
2007-09-07 13:20:00,35.21,35.22,35.13,35.15,73600.0,26.535,26.5425,26.4747,26.4898,73600.0
2007-09-07 13:25:00,35.14,35.2,35.13,35.19,48400.0,26.4822,26.5275,26.4747,26.5199,48400.0
2007-09-07 13:30:00,35.19,35.25,35.18,35.22,61600.0,26.5199,26.5651,26.5124,26.5425,61600.0
2007-09-07 13:35:00,35.22,35.23,35.11,35.12,106100.0,26.5425,26.5501,26.4596,26.4672,106100.0
2007-09-07 13:40:00,35.11,35.18,35.1,35.14,74200.0,26.4596,26.5124,26.4521,26.4822,74200.0
2007-09-07 13:45:00,35.15,35.16,35.12,35.12,53800.0,26.4898,26.4973,26.4672,26.4672,53800.0
2007-09-07 13:50:00,35.13,35.16,35.12,35.15,28800.0,26.4747,26.4973,26.4672,26.4898,28800.0
2007-09-07 13:55:00,35.15,35.16,35.1,35.12,35900.0,26.4898,26.4973,26.4521,26.4672,35900.0
2007-09-07 14:00:00,35.12,35.12,35.03,35.07,63800.0,26.4672,26.4672,26.3993,26.4295,63800.0
2007-09-07 14:05:00,35.08,35.1,35.04,35.04,35900.0,26.437,26.4521,26.4069,26.4069,35900.0
2007-09-07 14:10:00,35.04,35.11,35.0,35.1,138000.0,26.4069,26.4596,26.3767,26.4521,138000.0
2007-09-07 14:15:00,35.1,35.11,35.04,35.06,87800.0,26.4521,26.4596,26.4069,26.4219,87800.0
2007-09-07 14:20:00,35.07,35.08,35.01,35.05,154000.0,26.4295,26.437,26.3843,26.4144,154000.0
2007-09-07 14:25:00,35.04,35.05,35.0,35.03,52800.0,26.4069,26.4144,26.3767,26.3993,52800.0
2007-09-07 14:30:00,35.02,35.06,35.01,35.06,80600.0,26.3918,26.4219,26.3843,26.4219,80600.0
2007-09-07 14:35:00,35.06,35.1,35.02,35.07,68000.0,26.4219,26.4521,26.3918,26.4295,68000.0
2007-09-07 14:40:00,35.07,35.09,35.05,35.05,28300.0,26.4295,26.4446,26.4144,26.4144,28300.0
2007-09-07 14:45:00,35.05,35.09,34.99,35.02,66500.0,26.4144,26.4446,26.3692,26.3918,66500.0
2007-09-07 14:50:00,35.02,35.03,34.96,34.96,37900.0,26.3918,26.3993,26.3466,26.3466,37900.0
2007-09-07 14:55:00,34.96,34.97,34.86,34.88,84900.0,26.3466,26.3541,26.2712,26.2863,84900.0
2007-09-07 15:00:00,34.89,35.03,34.85,35.01,89600.0,26.2938,26.3993,26.2637,26.3843,89600.0
2007-09-07 15:05:00,35.01,35.06,34.99,35.0,75000.0,26.3843,26.4219,26.3692,26.3767,75000.0
2007-09-07 15:10:00,35.0,35.08,34.98,35.07,81600.0,26.3767,26.437,26.3617,26.4295,81600.0
2007-09-07 15:15:00,35.07,35.11,35.05,35.07,62700.0,26.4295,26.4596,26.4144,26.4295,62700.0
2007-09-07 15:20:00,35.07,35.07,34.94,34.97,119700.0,26.4295,26.4295,26.3315,26.3541,119700.0
2007-09-07 15:25:00,34.97,35.0,34.91,34.93,129300.0,26.3541,26.3767,26.3089,26.324,129300.0
2007-09-07 15:30:00,34.92,35.0,34.92,34.99,131600.0,26.3164,26.3767,26.3164,26.3692,131600.0
2007-09-07 15:35:00,34.98,35.04,34.97,35.03,159300.0,26.3617,26.4069,26.3541,26.3993,159300.0
2007-09-07 15:40:00,35.03,35.08,34.98,35.06,212000.0,26.3993,26.437,26.3617,26.4219,212000.0
2007-09-07 15:45:00,35.05,35.23,35.05,35.22,362300.0,26.4144,26.5501,26.4144,26.5425,362300.0
2007-09-07 15:50:00,35.22,35.36,35.18,35.35,407200.0,26.5425,26.648,26.5124,26.6405,407200.0
2007-09-07 15:55:00,35.35,35.36,35.24,35.25,410700.0,26.6405,26.648,26.5576,26.5651,410700.0
2007-09-10 09:30:00,35.28,35.28,35.13,35.24,148700.0,26.5877,26.5877,26.4747,26.5576,148700.0
2007-09-10 09:35:00,35.24,35.26,35.11,35.18,109000.0,26.5576,26.5727,26.4596,26.5124,109000.0
2007-09-10 09:40:00,35.18,35.2,35.08,35.1,63900.0,26.5124,26.5275,26.437,26.4521,63900.0
2007-09-10 09:45:00,35.09,35.13,35.0,35.13,146800.0,26.4446,26.4747,26.3767,26.4747,146800.0
2007-09-10 09:50:00,35.13,35.18,35.04,35.05,139600.0,26.4747,26.5124,26.4069,26.4144,139600.0
2007-09-10 09:55:00,35.06,35.13,35.04,35.05,93400.0,26.4219,26.4747,26.4069,26.4144,93400.0
2007-09-10 10:00:00,35.05,35.08,34.97,34.98,116000.0,26.4144,26.437,26.3541,26.3617,116000.0
2007-09-10 10:05:00,34.99,35.02,34.93,34.93,123000.0,26.3692,26.3918,26.324,26.324,123000.0
2007-09-10 10:10:00,34.93,34.97,34.87,34.95,127000.0,26.324,26.3541,26.2788,26.3391,127000.0
2007-09-10 10:15:00,34.96,34.96,34.85,34.92,109500.0,26.3466,26.3466,26.2637,26.3164,109500.0
2007-09-10 10:20:00,34.91,35.04,34.91,35.04,131800.0,26.3089,26.4069,26.3089,26.4069,131800.0
2007-09-10 10:25:00,35.03,35.03,34.87,34.87,120800.0,26.3993,26.3993,26.2788,26.2788,120800.0
2007-09-10 10:30:00,34.86,34.94,34.85,34.9,110400.0,26.2712,26.3315,26.2637,26.3014,110400.0
2007-09-10 10:35:00,34.89,34.92,34.78,34.78,206800.0,26.2938,26.3164,26.2109,26.2109,206800.0
2007-09-10 10:40:00,34.78,34.82,34.64,34.65,278400.0,26.2109,26.2411,26.1054,26.113,278400.0
2007-09-10 10:45:00,34.64,34.68,34.56,34.59,273600.0,26.1054,26.1356,26.0451,26.0677,273600.0
2007-09-10 10:50:00,34.6,34.73,34.56,34.69,163600.0,26.0753,26.1733,26.0451,26.1431,163600.0
2007-09-10 10:55:00,34.69,34.78,34.66,34.78,118600.0,26.1431,26.2109,26.1205,26.2109,118600.0
2007-09-10 11:00:00,34.78,34.79,34.71,34.77,110000.0,26.2109,26.2185,26.1582,26.2034,110000.0
2007-09-10 11:05:00,34.77,34.78,34.61,34.61,183300.0,26.2034,26.2109,26.0828,26.0828,183300.0
2007-09-10 11:10:00,34.62,34.67,34.58,34.59,116500.0,26.0904,26.128,26.0602,26.0677,116500.0
2007-09-10 11:15:00,34.59,34.62,34.54,34.6,191400.0,26.0677,26.0904,26.0301,26.0753,191400.0
2007-09-10 11:20:00,34.6,34.64,34.57,34.59,121000.0,26.0753,26.1054,26.0527,26.0677,121000.0
2007-09-10 11:25:00,34.6,34.65,34.58,34.61,99900.0,26.0753,26.113,26.0602,26.0828,99900.0
2007-09-10 11:30:00,34.61,34.62,34.58,34.59,82100.0,26.0828,26.0904,26.0602,26.0677,82100.0
2007-09-10 11:35:00,34.58,34.67,34.54,34.65,123400.0,26.0602,26.128,26.0301,26.113,123400.0
2007-09-10 11:40:00,34.65,34.73,34.65,34.72,90600.0,26.113,26.1733,26.113,26.1657,90600.0
2007-09-10 11:45:00,34.72,34.74,34.66,34.73,91800.0,26.1657,26.1808,26.1205,26.1733,91800.0
2007-09-10 11:50:00,34.73,34.78,34.72,34.73,70100.0,26.1733,26.2109,26.1657,26.1733,70100.0
2007-09-10 11:55:00,34.73,34.74,34.7,34.73,46800.0,26.1733,26.1808,26.1506,26.1733,46800.0
2007-09-10 12:00:00,34.73,34.73,34.7,34.7,65600.0,26.1733,26.1733,26.1506,26.1506,65600.0
2007-09-10 12:05:00,34.71,34.72,34.68,34.7,32100.0,26.1582,26.1657,26.1356,26.1506,32100.0
2007-09-10 12:10:00,34.69,34.69,34.63,34.63,63100.0,26.1431,26.1431,26.0979,26.0979,63100.0
2007-09-10 12:15:00,34.64,34.64,34.59,34.61,70200.0,26.1054,26.1054,26.0677,26.0828,70200.0
2007-09-10 12:20:00,34.61,34.67,34.61,34.66,50100.0,26.0828,26.128,26.0828,26.1205,50100.0
2007-09-10 12:25:00,34.66,34.7,34.65,34.68,48000.0,26.1205,26.1506,26.113,26.1356,48000.0
2007-09-10 12:30:00,34.69,34.71,34.63,34.64,68800.0,26.1431,26.1582,26.0979,26.1054,68800.0
2007-09-10 12:35:00,34.63,34.73,34.61,34.67,160200.0,26.0979,26.1733,26.0828,26.128,160200.0
2007-09-10 12:40:00,34.66,34.72,34.65,34.7,34300.0,26.1205,26.1657,26.113,26.1506,34300.0
2007-09-10 12:45:00,34.69,34.73,34.66,34.7,57800.0,26.1431,26.1733,26.1205,26.1506,57800.0
2007-09-10 12:50:00,34.7,34.72,34.67,34.72,33900.0,26.1506,26.1657,26.128,26.1657,33900.0
2007-09-10 12:55:00,34.72,34.84,34.72,34.82,109500.0,26.1657,26.2562,26.1657,26.2411,109500.0
2007-09-10 13:00:00,34.82,34.83,34.75,34.75,100900.0,26.2411,26.2486,26.1883,26.1883,100900.0
2007-09-10 13:05:00,34.76,34.84,34.75,34.83,43700.0,26.1959,26.2562,26.1883,26.2486,43700.0
2007-09-10 13:10:00,34.83,34.95,34.81,34.95,166000.0,26.2486,26.3391,26.2335,26.3391,166000.0
2007-09-10 13:15:00,34.95,35.0,34.95,34.99,86400.0,26.3391,26.3767,26.3391,26.3692,86400.0
2007-09-10 13:20:00,34.99,34.99,34.93,34.94,52200.0,26.3692,26.3692,26.324,26.3315,52200.0
2007-09-10 13:25:00,34.93,35.0,34.92,34.98,60500.0,26.324,26.3767,26.3164,26.3617,60500.0
2007-09-10 13:30:00,34.98,35.05,34.96,35.05,41700.0,26.3617,26.4144,26.3466,26.4144,41700.0
2007-09-10 13:35:00,35.04,35.05,34.97,34.98,49500.0,26.4069,26.4144,26.3541,26.3617,49500.0
2007-09-10 13:40:00,34.97,35.02,34.94,35.0,105400.0,26.3541,26.3918,26.3315,26.3767,105400.0
2007-09-10 13:45:00,35.0,35.01,34.96,34.97,32400.0,26.3767,26.3843,26.3466,26.3541,32400.0
2007-09-10 13:50:00,34.97,35.01,34.96,34.99,177000.0,26.3541,26.3843,26.3466,26.3692,177000.0
2007-09-10 13:55:00,34.99,35.02,34.98,34.99,64500.0,26.3692,26.3918,26.3617,26.3692,64500.0
2007-09-10 14:00:00,34.98,35.01,34.97,35.0,122500.0,26.3617,26.3843,26.3541,26.3767,122500.0
2007-09-10 14:05:00,35.0,35.01,34.95,34.98,149800.0,26.3767,26.3843,26.3391,26.3617,149800.0
2007-09-10 14:10:00,34.97,35.03,34.97,35.03,77700.0,26.3541,26.3993,26.3541,26.3993,77700.0
2007-09-10 14:15:00,35.03,35.08,35.02,35.07,46200.0,26.3993,26.437,26.3918,26.4295,46200.0
2007-09-10 14:20:00,35.07,35.17,35.05,35.17,150700.0,26.4295,26.5048,26.4144,26.5048,150700.0
2007-09-10 14:25:00,35.16,35.29,35.14,35.29,120000.0,26.4973,26.5953,26.4822,26.5953,120000.0
2007-09-10 14:30:00,35.28,35.29,35.23,35.25,97800.0,26.5877,26.5953,26.5501,26.5651,97800.0
2007-09-10 14:35:00,35.26,35.26,35.16,35.2,98900.0,26.5727,26.5727,26.4973,26.5275,98900.0
2007-09-10 14:40:00,35.21,35.21,35.12,35.21,53200.0,26.535,26.535,26.4672,26.535,53200.0
2007-09-10 14:45:00,35.2,35.28,35.2,35.2,96300.0,26.5275,26.5877,26.5275,26.5275,96300.0
2007-09-10 14:50:00,35.21,35.23,35.13,35.13,60400.0,26.535,26.5501,26.4747,26.4747,60400.0
2007-09-10 14:55:00,35.14,35.18,35.13,35.15,68100.0,26.4822,26.5124,26.4747,26.4898,68100.0
2007-09-10 15:00:00,35.14,35.15,35.09,35.09,68900.0,26.4822,26.4898,26.4446,26.4446,68900.0
2007-09-10 15:05:00,35.09,35.35,35.09,35.35,135400.0,26.4446,26.6405,26.4446,26.6405,135400.0
2007-09-10 15:10:00,35.35,35.35,35.22,35.24,116600.0,26.6405,26.6405,26.5425,26.5576,116600.0
2007-09-10 15:15:00,35.24,35.35,35.24,35.33,184400.0,26.5576,26.6405,26.5576,26.6254,184400.0
2007-09-10 15:20:00,35.34,35.4,35.33,35.37,157300.0,26.633,26.6782,26.6254,26.6556,157300.0
2007-09-10 15:25:00,35.36,35.39,35.31,35.33,214000.0,26.648,26.6706,26.6104,26.6254,214000.0
2007-09-10 15:30:00,35.33,35.4,35.31,35.4,164400.0,26.6254,26.6782,26.6104,26.6782,164400.0
2007-09-10 15:35:00,35.4,35.41,35.32,35.36,178000.0,26.6782,26.6857,26.6179,26.648,178000.0
2007-09-10 15:40:00,35.35,35.37,35.29,35.34,218700.0,26.6405,26.6556,26.5953,26.633,218700.0
2007-09-10 15:45:00,35.34,35.37,35.3,35.34,294900.0,26.633,26.6556,26.6028,26.633,294900.0
2007-09-10 15:50:00,35.35,35.36,35.3,35.33,357900.0,26.6405,26.648,26.6028,26.6254,357900.0
2007-09-10 15:55:00,35.32,35.37,35.25,35.25,506700.0,26.6179,26.6556,26.5651,26.5651,506700.0
2007-09-11 09:30:00,35.24,35.49,35.24,35.4,135000.0,26.5576,26.746,26.5576,26.6782,135000.0
2007-09-11 09:35:00,35.4,35.5,35.35,35.36,147200.0,26.6782,26.7535,26.6405,26.648,147200.0
2007-09-11 09:40:00,35.36,35.49,35.36,35.46,140600.0,26.648,26.746,26.648,26.7234,140600.0
2007-09-11 09:45:00,35.45,35.63,35.45,35.56,230300.0,26.7159,26.8515,26.7159,26.7988,230300.0
2007-09-11 09:50:00,35.56,35.65,35.55,35.64,171700.0,26.7988,26.8666,26.7912,26.859,171700.0
2007-09-11 09:55:00,35.64,35.65,35.57,35.57,502600.0,26.859,26.8666,26.8063,26.8063,502600.0
2007-09-11 10:00:00,35.57,35.62,35.46,35.57,325300.0,26.8063,26.844,26.7234,26.8063,325300.0
2007-09-11 10:05:00,35.58,35.62,35.56,35.62,185300.0,26.8138,26.844,26.7988,26.844,185300.0
2007-09-11 10:10:00,35.61,35.64,35.53,35.53,284500.0,26.8364,26.859,26.7762,26.7762,284500.0
2007-09-11 10:15:00,35.53,35.57,35.52,35.53,135500.0,26.7762,26.8063,26.7686,26.7762,135500.0
2007-09-11 10:20:00,35.53,35.56,35.5,35.5,161400.0,26.7762,26.7988,26.7535,26.7535,161400.0
2007-09-11 10:25:00,35.51,35.62,35.5,35.6,149400.0,26.7611,26.844,26.7535,26.8289,149400.0
2007-09-11 10:30:00,35.6,35.62,35.58,35.59,128500.0,26.8289,26.844,26.8138,26.8214,128500.0
2007-09-11 10:35:00,35.58,35.62,35.57,35.62,120200.0,26.8138,26.844,26.8063,26.844,120200.0
2007-09-11 10:40:00,35.62,35.65,35.6,35.62,140100.0,26.844,26.8666,26.8289,26.844,140100.0
2007-09-11 10:45:00,35.63,35.7,35.63,35.69,176300.0,26.8515,26.9043,26.8515,26.8967,176300.0
2007-09-11 10:50:00,35.7,35.71,35.67,35.7,100500.0,26.9043,26.9118,26.8817,26.9043,100500.0
2007-09-11 10:55:00,35.7,35.75,35.68,35.71,131100.0,26.9043,26.9419,26.8892,26.9118,131100.0
2007-09-11 11:00:00,35.71,35.71,35.65,35.7,116400.0,26.9118,26.9118,26.8666,26.9043,116400.0
2007-09-11 11:05:00,35.7,35.7,35.64,35.67,94500.0,26.9043,26.9043,26.859,26.8817,94500.0
2007-09-11 11:10:00,35.67,35.69,35.63,35.65,98700.0,26.8817,26.8967,26.8515,26.8666,98700.0
2007-09-11 11:15:00,35.65,35.71,35.62,35.69,170600.0,26.8666,26.9118,26.844,26.8967,170600.0
2007-09-11 11:20:00,35.68,35.72,35.67,35.67,109800.0,26.8892,26.9193,26.8817,26.8817,109800.0
2007-09-11 11:25:00,35.66,35.71,35.63,35.7,109000.0,26.8741,26.9118,26.8515,26.9043,109000.0
2007-09-11 11:30:00,35.69,35.73,35.67,35.68,81200.0,26.8967,26.9269,26.8817,26.8892,81200.0
2007-09-11 11:35:00,35.68,35.72,35.68,35.68,82500.0,26.8892,26.9193,26.8892,26.8892,82500.0
2007-09-11 11:40:00,35.69,35.7,35.64,35.65,69800.0,26.8967,26.9043,26.859,26.8666,69800.0
2007-09-11 11:45:00,35.65,35.67,35.58,35.61,167800.0,26.8666,26.8817,26.8138,26.8364,167800.0
2007-09-11 11:50:00,35.61,35.67,35.6,35.66,126800.0,26.8364,26.8817,26.8289,26.8741,126800.0
2007-09-11 11:55:00,35.66,35.67,35.6,35.67,75900.0,26.8741,26.8817,26.8289,26.8817,75900.0
2007-09-11 12:00:00,35.67,35.8,35.67,35.75,262600.0,26.8817,26.9796,26.8817,26.9419,262600.0
2007-09-11 12:05:00,35.74,35.81,35.68,35.69,135900.0,26.9344,26.9872,26.8892,26.8967,135900.0
2007-09-11 12:10:00,35.68,35.7,35.61,35.65,257000.0,26.8892,26.9043,26.8364,26.8666,257000.0
2007-09-11 12:15:00,35.66,35.68,35.62,35.63,81600.0,26.8741,26.8892,26.844,26.8515,81600.0
2007-09-11 12:20:00,35.64,35.71,35.64,35.64,68600.0,26.859,26.9118,26.859,26.859,68600.0
2007-09-11 12:25:00,35.65,35.7,35.6,35.61,133800.0,26.8666,26.9043,26.8289,26.8364,133800.0
2007-09-11 12:30:00,35.62,35.64,35.52,35.53,127400.0,26.844,26.859,26.7686,26.7762,127400.0
2007-09-11 12:35:00,35.52,35.55,35.44,35.52,144600.0,26.7686,26.7912,26.7083,26.7686,144600.0
2007-09-11 12:40:00,35.53,35.57,35.48,35.53,117800.0,26.7762,26.8063,26.7385,26.7762,117800.0
2007-09-11 12:45:00,35.53,35.55,35.45,35.46,75300.0,26.7762,26.7912,26.7159,26.7234,75300.0
2007-09-11 12:50:00,35.47,35.48,35.4,35.47,98600.0,26.7309,26.7385,26.6782,26.7309,98600.0
2007-09-11 12:55:00,35.47,35.48,35.41,35.44,118300.0,26.7309,26.7385,26.6857,26.7083,118300.0
2007-09-11 13:00:00,35.44,35.48,35.4,35.42,78200.0,26.7083,26.7385,26.6782,26.6933,78200.0
2007-09-11 13:05:00,35.42,35.46,35.42,35.43,37500.0,26.6933,26.7234,26.6933,26.7008,37500.0
2007-09-11 13:10:00,35.43,35.44,35.37,35.39,54300.0,26.7008,26.7083,26.6556,26.6706,54300.0
2007-09-11 13:15:00,35.39,35.39,35.31,35.32,74400.0,26.6706,26.6706,26.6104,26.6179,74400.0
2007-09-11 13:20:00,35.33,35.42,35.32,35.41,96700.0,26.6254,26.6933,26.6179,26.6857,96700.0
2007-09-11 13:25:00,35.41,35.46,35.37,35.46,68000.0,26.6857,26.7234,26.6556,26.7234,68000.0
2007-09-11 13:30:00,35.45,35.54,35.43,35.51,79500.0,26.7159,26.7837,26.7008,26.7611,79500.0
2007-09-11 13:35:00,35.51,35.56,35.5,35.52,76900.0,26.7611,26.7988,26.7535,26.7686,76900.0
2007-09-11 13:40:00,35.53,35.53,35.45,35.49,62700.0,26.7762,26.7762,26.7159,26.746,62700.0
2007-09-11 13:45:00,35.49,35.63,35.45,35.57,323800.0,26.746,26.8515,26.7159,26.8063,323800.0
2007-09-11 13:50:00,35.57,35.59,35.52,35.58,67200.0,26.8063,26.8214,26.7686,26.8138,67200.0
2007-09-11 13:55:00,35.59,35.62,35.56,35.61,96700.0,26.8214,26.844,26.7988,26.8364,96700.0
2007-09-11 14:00:00,35.61,35.79,35.6,35.78,215100.0,26.8364,26.9721,26.8289,26.9646,215100.0
2007-09-11 14:05:00,35.78,35.79,35.64,35.73,151500.0,26.9646,26.9721,26.859,26.9269,151500.0
2007-09-11 14:10:00,35.74,35.74,35.69,35.71,86500.0,26.9344,26.9344,26.8967,26.9118,86500.0
2007-09-11 14:15:00,35.72,35.75,35.68,35.73,93600.0,26.9193,26.9419,26.8892,26.9269,93600.0
2007-09-11 14:20:00,35.72,35.76,35.71,35.74,85300.0,26.9193,26.9495,26.9118,26.9344,85300.0
2007-09-11 14:25:00,35.74,35.85,35.74,35.83,120700.0,26.9344,27.0173,26.9344,27.0022,120700.0
2007-09-11 14:30:00,35.84,35.85,35.81,35.85,141900.0,27.0098,27.0173,26.9872,27.0173,141900.0
2007-09-11 14:35:00,35.85,35.85,35.82,35.84,89500.0,27.0173,27.0173,26.9947,27.0098,89500.0
2007-09-11 14:40:00,35.84,35.89,35.84,35.89,149500.0,27.0098,27.0475,27.0098,27.0475,149500.0
2007-09-11 14:45:00,35.89,35.97,35.88,35.96,210900.0,27.0475,27.1077,27.0399,27.1002,210900.0
2007-09-11 14:50:00,35.96,35.99,35.94,35.98,173600.0,27.1002,27.1228,27.0851,27.1153,173600.0
2007-09-11 14:55:00,35.98,36.0,35.96,35.99,185200.0,27.1153,27.1304,27.1002,27.1228,185200.0
2007-09-11 15:00:00,36.0,36.0,35.93,35.95,143900.0,27.1304,27.1304,27.0776,27.0927,143900.0
2007-09-11 15:05:00,35.95,35.98,35.92,35.95,95400.0,27.0927,27.1153,27.0701,27.0927,95400.0
2007-09-11 15:10:00,35.95,35.98,35.93,35.96,125900.0,27.0927,27.1153,27.0776,27.1002,125900.0
2007-09-11 15:15:00,35.96,36.04,35.95,36.03,355200.0,27.1002,27.1605,27.0927,27.153,355200.0
2007-09-11 15:20:00,36.03,36.03,35.92,35.93,203900.0,27.153,27.153,27.0701,27.0776,203900.0
2007-09-11 15:25:00,35.93,35.93,35.86,35.88,179400.0,27.0776,27.0776,27.0248,27.0399,179400.0
2007-09-11 15:30:00,35.88,35.94,35.86,35.88,196800.0,27.0399,27.0851,27.0248,27.0399,196800.0
2007-09-11 15:35:00,35.88,35.88,35.8,35.82,278300.0,27.0399,27.0399,26.9796,26.9947,278300.0
2007-09-11 15:40:00,35.81,35.82,35.72,35.73,277800.0,26.9872,26.9947,26.9193,26.9269,277800.0
2007-09-11 15:45:00,35.72,35.78,35.7,35.73,287000.0,26.9193,26.9646,26.9043,26.9269,287000.0
2007-09-11 15:50:00,35.73,35.79,35.73,35.75,300500.0,26.9269,26.9721,26.9269,26.9419,300500.0
2007-09-11 15:55:00,35.75,35.84,35.73,35.84,399300.0,26.9419,27.0098,26.9269,27.0098,399300.0
2007-09-12 09:30:00,35.87,35.99,35.7,35.98,180900.0,27.0324,27.1228,26.9043,27.1153,180900.0
2007-09-12 09:35:00,35.99,36.11,35.93,36.04,120400.0,27.1228,27.2133,27.0776,27.1605,120400.0
2007-09-12 09:40:00,36.04,36.13,36.01,36.06,141200.0,27.1605,27.2283,27.1379,27.1756,141200.0
2007-09-12 09:45:00,36.07,36.25,36.06,36.16,165000.0,27.1831,27.3188,27.1756,27.2509,165000.0
2007-09-12 09:50:00,36.16,36.28,36.15,36.25,148900.0,27.2509,27.3414,27.2434,27.3188,148900.0
2007-09-12 09:55:00,36.26,36.35,36.22,36.35,189500.0,27.3263,27.3941,27.2961,27.3941,189500.0
2007-09-12 10:00:00,36.35,36.38,36.24,36.35,239700.0,27.3941,27.4167,27.3112,27.3941,239700.0
2007-09-12 10:05:00,36.36,36.36,36.22,36.23,224900.0,27.4017,27.4017,27.2961,27.3037,224900.0
2007-09-12 10:10:00,36.22,36.23,36.06,36.19,255200.0,27.2961,27.3037,27.1756,27.2735,255200.0
2007-09-12 10:15:00,36.19,36.19,36.05,36.15,154500.0,27.2735,27.2735,27.168,27.2434,154500.0
2007-09-12 10:20:00,36.15,36.21,36.12,36.19,120700.0,27.2434,27.2886,27.2208,27.2735,120700.0
2007-09-12 10:25:00,36.19,36.26,36.19,36.25,129200.0,27.2735,27.3263,27.2735,27.3188,129200.0
2007-09-12 10:30:00,36.25,36.47,36.25,36.38,523600.0,27.3188,27.4846,27.3188,27.4167,523600.0
2007-09-12 10:35:00,36.36,36.38,36.23,36.24,259700.0,27.4017,27.4167,27.3037,27.3112,259700.0
2007-09-12 10:40:00,36.24,36.29,36.2,36.28,165600.0,27.3112,27.3489,27.2811,27.3414,165600.0
2007-09-12 10:45:00,36.28,36.33,36.25,36.33,178800.0,27.3414,27.379,27.3188,27.379,178800.0
2007-09-12 10:50:00,36.33,36.34,36.25,36.26,128900.0,27.379,27.3866,27.3188,27.3263,128900.0
2007-09-12 10:55:00,36.25,36.35,36.25,36.31,207400.0,27.3188,27.3941,27.3188,27.364,207400.0
2007-09-12 11:00:00,36.3,36.33,36.2,36.2,227200.0,27.3564,27.379,27.2811,27.2811,227200.0
2007-09-12 11:05:00,36.2,36.35,36.2,36.35,142500.0,27.2811,27.3941,27.2811,27.3941,142500.0
2007-09-12 11:10:00,36.35,36.4,36.34,36.38,138500.0,27.3941,27.4318,27.3866,27.4167,138500.0
2007-09-12 11:15:00,36.38,36.49,36.37,36.48,308800.0,27.4167,27.4996,27.4092,27.4921,308800.0
2007-09-12 11:20:00,36.49,36.55,36.48,36.54,216700.0,27.4996,27.5448,27.4921,27.5373,216700.0
2007-09-12 11:25:00,36.55,36.56,36.5,36.55,132500.0,27.5448,27.5524,27.5072,27.5448,132500.0
2007-09-12 11:30:00,36.55,36.57,36.5,36.5,106700.0,27.5448,27.5599,27.5072,27.5072,106700.0
2007-09-12 11:35:00,36.5,36.54,36.5,36.52,98900.0,27.5072,27.5373,27.5072,27.5222,98900.0
2007-09-12 11:40:00,36.52,36.54,36.49,36.49,147700.0,27.5222,27.5373,27.4996,27.4996,147700.0
2007-09-12 11:45:00,36.49,36.51,36.47,36.48,91400.0,27.4996,27.5147,27.4846,27.4921,91400.0
2007-09-12 11:50:00,36.48,36.49,36.45,36.49,137800.0,27.4921,27.4996,27.4695,27.4996,137800.0
2007-09-12 11:55:00,36.49,36.5,36.41,36.41,103800.0,27.4996,27.5072,27.4393,27.4393,103800.0
2007-09-12 12:00:00,36.41,36.45,36.36,36.43,127100.0,27.4393,27.4695,27.4017,27.4544,127100.0
2007-09-12 12:05:00,36.44,36.53,36.44,36.48,97400.0,27.4619,27.5298,27.4619,27.4921,97400.0
2007-09-12 12:10:00,36.48,36.5,36.41,36.48,83200.0,27.4921,27.5072,27.4393,27.4921,83200.0
2007-09-12 12:15:00,36.47,36.51,36.45,36.45,66800.0,27.4846,27.5147,27.4695,27.4695,66800.0
2007-09-12 12:20:00,36.45,36.46,36.35,36.35,94600.0,27.4695,27.477,27.3941,27.3941,94600.0
2007-09-12 12:25:00,36.36,36.38,36.26,36.32,115500.0,27.4017,27.4167,27.3263,27.3715,115500.0
2007-09-12 12:30:00,36.33,36.41,36.33,36.4,107100.0,27.379,27.4393,27.379,27.4318,107100.0
2007-09-12 12:35:00,36.41,36.41,36.35,36.36,83200.0,27.4393,27.4393,27.3941,27.4017,83200.0
2007-09-12 12:40:00,36.37,36.42,36.35,36.39,106600.0,27.4092,27.4469,27.3941,27.4243,106600.0
2007-09-12 12:45:00,36.39,36.44,36.38,36.42,60900.0,27.4243,27.4619,27.4167,27.4469,60900.0
2007-09-12 12:50:00,36.43,36.45,36.4,36.42,76500.0,27.4544,27.4695,27.4318,27.4469,76500.0
2007-09-12 12:55:00,36.42,36.5,36.42,36.48,75300.0,27.4469,27.5072,27.4469,27.4921,75300.0
2007-09-12 13:00:00,36.48,36.48,36.38,36.4,57700.0,27.4921,27.4921,27.4167,27.4318,57700.0
2007-09-12 13:05:00,36.39,36.4,36.32,36.38,128300.0,27.4243,27.4318,27.3715,27.4167,128300.0
2007-09-12 13:10:00,36.38,36.46,36.37,36.45,132800.0,27.4167,27.477,27.4092,27.4695,132800.0
2007-09-12 13:15:00,36.45,36.5,36.43,36.49,122100.0,27.4695,27.5072,27.4544,27.4996,122100.0
2007-09-12 13:20:00,36.49,36.57,36.49,36.53,145500.0,27.4996,27.5599,27.4996,27.5298,145500.0
2007-09-12 13:25:00,36.54,36.54,36.51,36.54,56400.0,27.5373,27.5373,27.5147,27.5373,56400.0
2007-09-12 13:30:00,36.53,36.54,36.49,36.5,102800.0,27.5298,27.5373,27.4996,27.5072,102800.0
2007-09-12 13:35:00,36.51,36.6,36.5,36.6,329500.0,27.5147,27.5825,27.5072,27.5825,329500.0
2007-09-12 13:40:00,36.6,36.65,36.58,36.65,158700.0,27.5825,27.6202,27.5675,27.6202,158700.0
2007-09-12 13:45:00,36.66,36.73,36.64,36.72,255100.0,27.6277,27.6805,27.6127,27.673,255100.0
2007-09-12 13:50:00,36.72,36.81,36.67,36.75,259700.0,27.673,27.7408,27.6353,27.6956,259700.0
2007-09-12 13:55:00,36.75,36.78,36.71,36.74,81600.0,27.6956,27.7182,27.6654,27.688,81600.0
2007-09-12 14:00:00,36.74,36.8,36.73,36.79,129400.0,27.688,27.7333,27.6805,27.7257,129400.0
2007-09-12 14:05:00,36.79,36.89,36.77,36.88,314600.0,27.7257,27.8011,27.7106,27.7935,314600.0
2007-09-12 14:10:00,36.89,36.89,36.81,36.82,214300.0,27.8011,27.8011,27.7408,27.7483,214300.0
2007-09-12 14:15:00,36.82,36.86,36.79,36.81,116300.0,27.7483,27.7785,27.7257,27.7408,116300.0
2007-09-12 14:20:00,36.81,36.88,36.81,36.86,195100.0,27.7408,27.7935,27.7408,27.7785,195100.0
2007-09-12 14:25:00,36.86,36.89,36.75,36.75,271600.0,27.7785,27.8011,27.6956,27.6956,271600.0
2007-09-12 14:30:00,36.76,36.89,36.75,36.85,286000.0,27.7031,27.8011,27.6956,27.7709,286000.0
2007-09-12 14:35:00,36.86,36.87,36.75,36.77,242900.0,27.7785,27.786,27.6956,27.7106,242900.0
2007-09-12 14:40:00,36.79,36.86,36.77,36.82,141900.0,27.7257,27.7785,27.7106,27.7483,141900.0
2007-09-12 14:45:00,36.82,36.88,36.8,36.87,204200.0,27.7483,27.7935,27.7333,27.786,204200.0
2007-09-12 14:50:00,36.87,36.88,36.8,36.8,109800.0,27.786,27.7935,27.7333,27.7333,109800.0
2007-09-12 14:55:00,36.81,36.81,36.74,36.81,147200.0,27.7408,27.7408,27.688,27.7408,147200.0
2007-09-12 15:00:00,36.81,36.87,36.81,36.84,226300.0,27.7408,27.786,27.7408,27.7634,226300.0
2007-09-12 15:05:00,36.83,36.85,36.71,36.73,234200.0,27.7559,27.7709,27.6654,27.6805,234200.0
2007-09-12 15:10:00,36.72,36.79,36.72,36.75,204000.0,27.673,27.7257,27.673,27.6956,204000.0
2007-09-12 15:15:00,36.75,36.76,36.68,36.69,136200.0,27.6956,27.7031,27.6428,27.6504,136200.0
2007-09-12 15:20:00,36.69,36.74,36.66,36.7,210700.0,27.6504,27.688,27.6277,27.6579,210700.0
2007-09-12 15:25:00,36.71,36.72,36.63,36.65,215000.0,27.6654,27.673,27.6051,27.6202,215000.0
2007-09-12 15:30:00,36.65,36.65,36.63,36.63,273800.0,27.6202,27.6202,27.6051,27.6051,273800.0
2007-09-12 15:35:00,36.63,36.64,36.6,36.62,207900.0,27.6051,27.6127,27.5825,27.5976,207900.0
2007-09-12 15:40:00,36.62,36.74,36.62,36.68,361000.0,27.5976,27.688,27.5976,27.6428,361000.0
2007-09-12 15:45:00,36.69,36.73,36.67,36.72,317100.0,27.6504,27.6805,27.6353,27.673,317100.0
2007-09-12 15:50:00,36.72,36.74,36.55,36.57,396300.0,27.673,27.688,27.5448,27.5599,396300.0
2007-09-12 15:55:00,36.57,36.61,36.53,36.61,390600.0,27.5599,27.5901,27.5298,27.5901,390600.0
2007-09-13 09:30:00,36.75,36.85,36.53,36.83,226400.0,27.6956,27.7709,27.5298,27.7559,226400.0
2007-09-13 09:35:00,36.82,36.95,36.81,36.83,159000.0,27.7483,27.8463,27.7408,27.7559,159000.0
2007-09-13 09:40:00,36.84,37.0,36.81,36.93,193100.0,27.7634,27.884,27.7408,27.8312,193100.0
2007-09-13 09:45:00,36.93,36.97,36.9,36.95,112500.0,27.8312,27.8614,27.8086,27.8463,112500.0
2007-09-13 09:50:00,36.95,36.96,36.81,36.83,172400.0,27.8463,27.8538,27.7408,27.7559,172400.0
2007-09-13 09:55:00,36.82,36.93,36.81,36.87,136000.0,27.7483,27.8312,27.7408,27.786,136000.0
2007-09-13 10:00:00,36.87,36.87,36.77,36.8,131300.0,27.786,27.786,27.7106,27.7333,131300.0
2007-09-13 10:05:00,36.8,36.92,36.79,36.92,140700.0,27.7333,27.8237,27.7257,27.8237,140700.0
2007-09-13 10:10:00,36.91,36.93,36.83,36.86,83800.0,27.8161,27.8312,27.7559,27.7785,83800.0
2007-09-13 10:15:00,36.86,36.86,36.8,36.85,121400.0,27.7785,27.7785,27.7333,27.7709,121400.0
2007-09-13 10:20:00,36.85,36.94,36.82,36.93,119700.0,27.7709,27.8388,27.7483,27.8312,119700.0
2007-09-13 10:25:00,36.93,36.94,36.87,36.88,70400.0,27.8312,27.8388,27.786,27.7935,70400.0
2007-09-13 10:30:00,36.87,36.88,36.79,36.8,104700.0,27.786,27.7935,27.7257,27.7333,104700.0
2007-09-13 10:35:00,36.8,36.81,36.64,36.72,123600.0,27.7333,27.7408,27.6127,27.673,123600.0
2007-09-13 10:40:00,36.72,36.83,36.7,36.8,103600.0,27.673,27.7559,27.6579,27.7333,103600.0
2007-09-13 10:45:00,36.79,36.81,36.71,36.73,89600.0,27.7257,27.7408,27.6654,27.6805,89600.0
2007-09-13 10:50:00,36.73,36.77,36.68,36.71,109500.0,27.6805,27.7106,27.6428,27.6654,109500.0
2007-09-13 10:55:00,36.71,36.72,36.65,36.7,86300.0,27.6654,27.673,27.6202,27.6579,86300.0
2007-09-13 11:00:00,36.7,36.76,36.67,36.67,99800.0,27.6579,27.7031,27.6353,27.6353,99800.0
2007-09-13 11:05:00,36.68,36.7,36.65,36.69,71200.0,27.6428,27.6579,27.6202,27.6504,71200.0
2007-09-13 11:10:00,36.69,36.69,36.62,36.63,70100.0,27.6504,27.6504,27.5976,27.6051,70100.0
2007-09-13 11:15:00,36.63,36.64,36.59,36.6,80800.0,27.6051,27.6127,27.575,27.5825,80800.0
2007-09-13 11:20:00,36.6,36.69,36.59,36.66,91000.0,27.5825,27.6504,27.575,27.6277,91000.0
2007-09-13 11:25:00,36.65,36.67,36.63,36.64,58100.0,27.6202,27.6353,27.6051,27.6127,58100.0
2007-09-13 11:30:00,36.64,36.72,36.61,36.7,125300.0,27.6127,27.673,27.5901,27.6579,125300.0
2007-09-13 11:35:00,36.7,36.7,36.54,36.54,84800.0,27.6579,27.6579,27.5373,27.5373,84800.0
2007-09-13 11:40:00,36.54,36.56,36.49,36.56,98600.0,27.5373,27.5524,27.4996,27.5524,98600.0
2007-09-13 11:45:00,36.56,36.6,36.53,36.54,55300.0,27.5524,27.5825,27.5298,27.5373,55300.0
2007-09-13 11:50:00,36.54,36.6,36.53,36.58,62800.0,27.5373,27.5825,27.5298,27.5675,62800.0
2007-09-13 11:55:00,36.59,36.63,36.56,36.63,64100.0,27.575,27.6051,27.5524,27.6051,64100.0
2007-09-13 12:00:00,36.63,36.71,36.63,36.69,85800.0,27.6051,27.6654,27.6051,27.6504,85800.0
2007-09-13 12:05:00,36.69,36.71,36.68,36.7,49100.0,27.6504,27.6654,27.6428,27.6579,49100.0
2007-09-13 12:10:00,36.7,36.71,36.65,36.71,90700.0,27.6579,27.6654,27.6202,27.6654,90700.0
2007-09-13 12:15:00,36.71,36.72,36.68,36.68,35400.0,27.6654,27.673,27.6428,27.6428,35400.0
2007-09-13 12:20:00,36.68,36.73,36.68,36.71,62300.0,27.6428,27.6805,27.6428,27.6654,62300.0
2007-09-13 12:25:00,36.71,36.74,36.69,36.71,52400.0,27.6654,27.688,27.6504,27.6654,52400.0
2007-09-13 12:30:00,36.72,36.73,36.66,36.68,48900.0,27.673,27.6805,27.6277,27.6428,48900.0
2007-09-13 12:35:00,36.69,36.71,36.67,36.67,35400.0,27.6504,27.6654,27.6353,27.6353,35400.0
2007-09-13 12:40:00,36.67,36.79,36.67,36.79,99300.0,27.6353,27.7257,27.6353,27.7257,99300.0
2007-09-13 12:45:00,36.79,36.85,36.78,36.79,89900.0,27.7257,27.7709,27.7182,27.7257,89900.0
2007-09-13 12:50:00,36.78,36.79,36.74,36.74,42600.0,27.7182,27.7257,27.688,27.688,42600.0
2007-09-13 12:55:00,36.74,36.82,36.74,36.82,62000.0,27.688,27.7483,27.688,27.7483,62000.0
2007-09-13 13:00:00,36.82,36.89,36.81,36.88,113700.0,27.7483,27.8011,27.7408,27.7935,113700.0
2007-09-13 13:05:00,36.88,36.9,36.86,36.86,65900.0,27.7935,27.8086,27.7785,27.7785,65900.0
2007-09-13 13:10:00,36.87,36.9,36.86,36.86,35900.0,27.786,27.8086,27.7785,27.7785,35900.0
2007-09-13 13:15:00,36.86,36.9,36.85,36.89,47400.0,27.7785,27.8086,27.7709,27.8011,47400.0
2007-09-13 13:20:00,36.89,36.97,36.89,36.96,135100.0,27.8011,27.8614,27.8011,27.8538,135100.0
2007-09-13 13:25:00,36.97,36.97,36.9,36.92,47200.0,27.8614,27.8614,27.8086,27.8237,47200.0
2007-09-13 13:30:00,36.92,36.92,36.85,36.87,63300.0,27.8237,27.8237,27.7709,27.786,63300.0
2007-09-13 13:35:00,36.87,36.89,36.82,36.82,51700.0,27.786,27.8011,27.7483,27.7483,51700.0
2007-09-13 13:40:00,36.82,36.84,36.8,36.84,36400.0,27.7483,27.7634,27.7333,27.7634,36400.0
2007-09-13 13:45:00,36.83,36.86,36.82,36.83,79100.0,27.7559,27.7785,27.7483,27.7559,79100.0
2007-09-13 13:50:00,36.83,36.87,36.82,36.86,69400.0,27.7559,27.786,27.7483,27.7785,69400.0
2007-09-13 13:55:00,36.86,36.87,36.81,36.82,110300.0,27.7785,27.786,27.7408,27.7483,110300.0
2007-09-13 14:00:00,36.83,36.93,36.82,36.93,84500.0,27.7559,27.8312,27.7483,27.8312,84500.0
2007-09-13 14:05:00,36.93,36.96,36.91,36.91,110000.0,27.8312,27.8538,27.8161,27.8161,110000.0
2007-09-13 14:10:00,36.91,36.95,36.89,36.92,74600.0,27.8161,27.8463,27.8011,27.8237,74600.0
2007-09-13 14:15:00,36.91,36.92,36.85,36.85,62800.0,27.8161,27.8237,27.7709,27.7709,62800.0
2007-09-13 14:20:00,36.85,36.91,36.83,36.91,115600.0,27.7709,27.8161,27.7559,27.8161,115600.0
2007-09-13 14:25:00,36.91,36.91,36.86,36.89,102300.0,27.8161,27.8161,27.7785,27.8011,102300.0
2007-09-13 14:30:00,36.89,36.9,36.86,36.88,85200.0,27.8011,27.8086,27.7785,27.7935,85200.0
2007-09-13 14:35:00,36.89,36.93,36.89,36.91,75800.0,27.8011,27.8312,27.8011,27.8161,75800.0
2007-09-13 14:40:00,36.9,36.95,36.9,36.95,66200.0,27.8086,27.8463,27.8086,27.8463,66200.0
2007-09-13 14:45:00,36.94,36.96,36.93,36.94,83300.0,27.8388,27.8538,27.8312,27.8388,83300.0
2007-09-13 14:50:00,36.94,36.97,36.92,36.97,77600.0,27.8388,27.8614,27.8237,27.8614,77600.0
2007-09-13 14:55:00,36.96,36.99,36.92,36.98,128000.0,27.8538,27.8764,27.8237,27.8689,128000.0
2007-09-13 15:00:00,36.98,37.03,36.98,37.0,293200.0,27.8689,27.9066,27.8689,27.884,293200.0
2007-09-13 15:05:00,37.0,37.05,36.99,37.0,210600.0,27.884,27.9217,27.8764,27.884,210600.0
2007-09-13 15:10:00,37.01,37.03,36.99,37.01,142500.0,27.8915,27.9066,27.8764,27.8915,142500.0
2007-09-13 15:15:00,37.01,37.05,36.98,36.99,226900.0,27.8915,27.9217,27.8689,27.8764,226900.0
2007-09-13 15:20:00,36.99,37.02,36.93,36.93,165900.0,27.8764,27.899,27.8312,27.8312,165900.0
2007-09-13 15:25:00,36.93,36.95,36.9,36.93,144700.0,27.8312,27.8463,27.8086,27.8312,144700.0
2007-09-13 15:30:00,36.93,36.95,36.9,36.94,92000.0,27.8312,27.8463,27.8086,27.8388,92000.0
2007-09-13 15:35:00,36.93,36.98,36.91,36.92,141200.0,27.8312,27.8689,27.8161,27.8237,141200.0
2007-09-13 15:40:00,36.92,36.93,36.86,36.89,145400.0,27.8237,27.8312,27.7785,27.8011,145400.0
2007-09-13 15:45:00,36.9,36.9,36.84,36.86,302500.0,27.8086,27.8086,27.7634,27.7785,302500.0
2007-09-13 15:50:00,36.85,36.87,36.76,36.76,263400.0,27.7709,27.786,27.7031,27.7031,263400.0
2007-09-13 15:55:00,36.76,36.85,36.74,36.84,355200.0,27.7031,27.7709,27.688,27.7634,355200.0
2007-09-14 09:30:00,36.7,36.96,36.7,36.89,251500.0,27.6579,27.8538,27.6579,27.8011,251500.0
2007-09-14 09:35:00,36.89,36.96,36.85,36.87,214400.0,27.8011,27.8538,27.7709,27.786,214400.0
2007-09-14 09:40:00,36.87,36.91,36.85,36.91,158600.0,27.786,27.8161,27.7709,27.8161,158600.0
2007-09-14 09:45:00,36.91,36.94,36.86,36.89,201300.0,27.8161,27.8388,27.7785,27.8011,201300.0
2007-09-14 09:50:00,36.9,36.97,36.89,36.93,160400.0,27.8086,27.8614,27.8011,27.8312,160400.0
2007-09-14 09:55:00,36.94,36.98,36.9,36.92,149300.0,27.8388,27.8689,27.8086,27.8237,149300.0
2007-09-14 10:00:00,36.92,36.97,36.89,36.97,166700.0,27.8237,27.8614,27.8011,27.8614,166700.0
2007-09-14 10:05:00,36.96,37.01,36.95,36.95,126500.0,27.8538,27.8915,27.8463,27.8463,126500.0
2007-09-14 10:10:00,36.96,36.97,36.92,36.97,135000.0,27.8538,27.8614,27.8237,27.8614,135000.0
2007-09-14 10:15:00,36.96,37.1,36.96,37.08,152300.0,27.8538,27.9593,27.8538,27.9443,152300.0
2007-09-14 10:20:00,37.09,37.25,37.08,37.14,343800.0,27.9518,28.0724,27.9443,27.9895,343800.0
2007-09-14 10:25:00,37.14,37.19,37.14,37.18,94200.0,27.9895,28.0272,27.9895,28.0196,94200.0
2007-09-14 10:30:00,37.18,37.27,37.14,37.25,146100.0,28.0196,28.0875,27.9895,28.0724,146100.0
2007-09-14 10:35:00,37.25,37.27,37.22,37.23,93700.0,28.0724,28.0875,28.0498,28.0573,93700.0
2007-09-14 10:40:00,37.23,37.24,37.2,37.2,86700.0,28.0573,28.0648,28.0347,28.0347,86700.0
2007-09-14 10:45:00,37.21,37.28,37.19,37.28,95500.0,28.0422,28.095,28.0272,28.095,95500.0
2007-09-14 10:50:00,37.27,37.28,37.2,37.2,127700.0,28.0875,28.095,28.0347,28.0347,127700.0
2007-09-14 10:55:00,37.2,37.22,37.15,37.22,121200.0,28.0347,28.0498,27.997,28.0498,121200.0
2007-09-14 11:00:00,37.23,37.27,37.22,37.23,79600.0,28.0573,28.0875,28.0498,28.0573,79600.0
2007-09-14 11:05:00,37.23,37.25,37.15,37.15,64500.0,28.0573,28.0724,27.997,27.997,64500.0
2007-09-14 11:10:00,37.14,37.21,37.11,37.19,101700.0,27.9895,28.0422,27.9669,28.0272,101700.0
2007-09-14 11:15:00,37.2,37.25,37.16,37.25,92900.0,28.0347,28.0724,28.0046,28.0724,92900.0
2007-09-14 11:20:00,37.24,37.27,37.15,37.17,134900.0,28.0648,28.0875,27.997,28.0121,134900.0
2007-09-14 11:25:00,37.15,37.19,37.11,37.18,76600.0,27.997,28.0272,27.9669,28.0196,76600.0
2007-09-14 11:30:00,37.17,37.22,37.14,37.15,109000.0,28.0121,28.0498,27.9895,27.997,109000.0
2007-09-14 11:35:00,37.15,37.25,37.14,37.23,137700.0,27.997,28.0724,27.9895,28.0573,137700.0
2007-09-14 11:40:00,37.23,37.25,37.13,37.13,321400.0,28.0573,28.0724,27.9819,27.9819,321400.0
2007-09-14 11:45:00,37.14,37.14,37.08,37.09,77200.0,27.9895,27.9895,27.9443,27.9518,77200.0
2007-09-14 11:50:00,37.1,37.11,37.05,37.11,124200.0,27.9593,27.9669,27.9217,27.9669,124200.0
2007-09-14 11:55:00,37.1,37.16,37.1,37.1,156100.0,27.9593,28.0046,27.9593,27.9593,156100.0
2007-09-14 12:00:00,37.1,37.17,37.1,37.15,97000.0,27.9593,28.0121,27.9593,27.997,97000.0
2007-09-14 12:05:00,37.15,37.16,37.11,37.13,69500.0,27.997,28.0046,27.9669,27.9819,69500.0
2007-09-14 12:10:00,37.13,37.17,37.12,37.15,56700.0,27.9819,28.0121,27.9744,27.997,56700.0
2007-09-14 12:15:00,37.15,37.16,37.01,37.01,112900.0,27.997,28.0046,27.8915,27.8915,112900.0
2007-09-14 12:20:00,37.01,37.06,37.0,37.06,85200.0,27.8915,27.9292,27.884,27.9292,85200.0
2007-09-14 12:25:00,37.06,37.11,37.02,37.07,241700.0,27.9292,27.9669,27.899,27.9367,241700.0
2007-09-14 12:30:00,37.06,37.2,37.06,37.19,210900.0,27.9292,28.0347,27.9292,28.0272,210900.0
2007-09-14 12:35:00,37.19,37.2,37.16,37.19,57700.0,28.0272,28.0347,28.0046,28.0272,57700.0
2007-09-14 12:40:00,37.19,37.2,37.18,37.19,40100.0,28.0272,28.0347,28.0196,28.0272,40100.0
2007-09-14 12:45:00,37.2,37.2,37.11,37.12,81100.0,28.0347,28.0347,27.9669,27.9744,81100.0
2007-09-14 12:50:00,37.12,37.14,37.06,37.1,139600.0,27.9744,27.9895,27.9292,27.9593,139600.0
2007-09-14 12:55:00,37.09,37.18,37.06,37.17,99600.0,27.9518,28.0196,27.9292,28.0121,99600.0
2007-09-14 13:00:00,37.17,37.2,37.15,37.19,67200.0,28.0121,28.0347,27.997,28.0272,67200.0
2007-09-14 13:05:00,37.19,37.2,37.09,37.12,128600.0,28.0272,28.0347,27.9518,27.9744,128600.0
2007-09-14 13:10:00,37.12,37.2,37.11,37.2,92200.0,27.9744,28.0347,27.9669,28.0347,92200.0
2007-09-14 13:15:00,37.2,37.21,37.17,37.2,78700.0,28.0347,28.0422,28.0121,28.0347,78700.0
2007-09-14 13:20:00,37.2,37.25,37.19,37.23,81900.0,28.0347,28.0724,28.0272,28.0573,81900.0
2007-09-14 13:25:00,37.24,37.3,37.23,37.29,80800.0,28.0648,28.1101,28.0573,28.1025,80800.0
2007-09-14 13:30:00,37.29,37.3,37.25,37.26,36600.0,28.1025,28.1101,28.0724,28.0799,36600.0
2007-09-14 13:35:00,37.26,37.27,37.21,37.23,67200.0,28.0799,28.0875,28.0422,28.0573,67200.0
2007-09-14 13:40:00,37.22,37.23,37.21,37.22,26000.0,28.0498,28.0573,28.0422,28.0498,26000.0
2007-09-14 13:45:00,37.23,37.25,37.18,37.24,71900.0,28.0573,28.0724,28.0196,28.0648,71900.0
2007-09-14 13:50:00,37.24,37.26,37.22,37.23,67000.0,28.0648,28.0799,28.0498,28.0573,67000.0
2007-09-14 13:55:00,37.23,37.26,37.21,37.26,66600.0,28.0573,28.0799,28.0422,28.0799,66600.0
2007-09-14 14:00:00,37.25,37.29,37.25,37.26,101500.0,28.0724,28.1025,28.0724,28.0799,101500.0
2007-09-14 14:05:00,37.26,37.27,37.19,37.2,101700.0,28.0799,28.0875,28.0272,28.0347,101700.0
2007-09-14 14:10:00,37.2,37.22,37.15,37.15,81000.0,28.0347,28.0498,27.997,27.997,81000.0
2007-09-14 14:15:00,37.15,37.15,37.09,37.12,123400.0,27.997,27.997,27.9518,27.9744,123400.0
2007-09-14 14:20:00,37.12,37.14,37.06,37.12,93600.0,27.9744,27.9895,27.9292,27.9744,93600.0
2007-09-14 14:25:00,37.12,37.16,37.09,37.1,98300.0,27.9744,28.0046,27.9518,27.9593,98300.0
2007-09-14 14:30:00,37.11,37.13,37.1,37.13,70500.0,27.9669,27.9819,27.9593,27.9819,70500.0
2007-09-14 14:35:00,37.12,37.14,37.07,37.08,98600.0,27.9744,27.9895,27.9367,27.9443,98600.0
2007-09-14 14:40:00,37.09,37.1,37.03,37.09,99500.0,27.9518,27.9593,27.9066,27.9518,99500.0
2007-09-14 14:45:00,37.08,37.2,37.02,37.02,240400.0,27.9443,28.0347,27.899,27.899,240400.0
2007-09-14 14:50:00,37.02,37.04,36.99,36.99,166600.0,27.899,27.9141,27.8764,27.8764,166600.0
2007-09-14 14:55:00,37.0,37.05,36.98,37.05,119000.0,27.884,27.9217,27.8689,27.9217,119000.0
2007-09-14 15:00:00,37.05,37.11,37.05,37.09,94900.0,27.9217,27.9669,27.9217,27.9518,94900.0
2007-09-14 15:05:00,37.09,37.1,37.05,37.07,110600.0,27.9518,27.9593,27.9217,27.9367,110600.0
2007-09-14 15:10:00,37.07,37.09,37.04,37.08,72100.0,27.9367,27.9518,27.9141,27.9443,72100.0
2007-09-14 15:15:00,37.08,37.13,37.07,37.12,87600.0,27.9443,27.9819,27.9367,27.9744,87600.0
2007-09-14 15:20:00,37.12,37.14,37.12,37.13,125600.0,27.9744,27.9895,27.9744,27.9819,125600.0
2007-09-14 15:25:00,37.13,37.17,37.11,37.14,87700.0,27.9819,28.0121,27.9669,27.9895,87700.0
2007-09-14 15:30:00,37.14,37.16,37.1,37.13,115400.0,27.9895,28.0046,27.9593,27.9819,115400.0
2007-09-14 15:35:00,37.13,37.22,37.13,37.21,149100.0,27.9819,28.0498,27.9819,28.0422,149100.0
2007-09-14 15:40:00,37.21,37.25,37.19,37.2,136900.0,28.0422,28.0724,28.0272,28.0347,136900.0
2007-09-14 15:45:00,37.21,37.21,37.15,37.16,188900.0,28.0422,28.0422,27.997,28.0046,188900.0
2007-09-14 15:50:00,37.15,37.18,37.09,37.11,263000.0,27.997,28.0196,27.9518,27.9669,263000.0
2007-09-14 15:55:00,37.12,37.16,37.1,37.12,317000.0,27.9744,28.0046,27.9593,27.9744,317000.0
2007-09-17 09:30:00,36.97,37.07,36.96,37.03,145300.0,27.8614,27.9367,27.8538,27.9066,145300.0
2007-09-17 09:35:00,37.02,37.1,37.01,37.09,97100.0,27.899,27.9593,27.8915,27.9518,97100.0
2007-09-17 09:40:00,37.09,37.14,37.03,37.05,151200.0,27.9518,27.9895,27.9066,27.9217,151200.0
2007-09-17 09:45:00,37.05,37.13,37.03,37.13,117900.0,27.9217,27.9819,27.9066,27.9819,117900.0
2007-09-17 09:50:00,37.12,37.12,36.86,36.86,168800.0,27.9744,27.9744,27.7785,27.7785,168800.0
2007-09-17 09:55:00,36.86,36.95,36.8,36.87,138900.0,27.7785,27.8463,27.7333,27.786,138900.0
2007-09-17 10:00:00,36.87,36.94,36.86,36.93,92600.0,27.786,27.8388,27.7785,27.8312,92600.0
2007-09-17 10:05:00,36.93,37.02,36.91,37.01,190900.0,27.8312,27.899,27.8161,27.8915,190900.0
2007-09-17 10:10:00,37.01,37.03,36.9,36.94,103100.0,27.8915,27.9066,27.8086,27.8388,103100.0
2007-09-17 10:15:00,36.95,36.99,36.9,36.95,114000.0,27.8463,27.8764,27.8086,27.8463,114000.0
2007-09-17 10:20:00,36.95,36.96,36.81,36.83,144900.0,27.8463,27.8538,27.7408,27.7559,144900.0
2007-09-17 10:25:00,36.83,36.83,36.69,36.77,123100.0,27.7559,27.7559,27.6504,27.7106,123100.0
2007-09-17 10:30:00,36.77,36.78,36.58,36.62,142400.0,27.7106,27.7182,27.5675,27.5976,142400.0
2007-09-17 10:35:00,36.62,36.68,36.59,36.64,90200.0,27.5976,27.6428,27.575,27.6127,90200.0
2007-09-17 10:40:00,36.64,36.68,36.59,36.67,71500.0,27.6127,27.6428,27.575,27.6353,71500.0
2007-09-17 10:45:00,36.67,36.7,36.62,36.64,79100.0,27.6353,27.6579,27.5976,27.6127,79100.0
2007-09-17 10:50:00,36.64,36.65,36.59,36.65,96200.0,27.6127,27.6202,27.575,27.6202,96200.0
2007-09-17 10:55:00,36.65,36.75,36.64,36.75,69300.0,27.6202,27.6956,27.6127,27.6956,69300.0
2007-09-17 11:00:00,36.74,36.77,36.69,36.76,111900.0,27.688,27.7106,27.6504,27.7031,111900.0
2007-09-17 11:05:00,36.77,36.8,36.76,36.76,71100.0,27.7106,27.7333,27.7031,27.7031,71100.0
2007-09-17 11:10:00,36.77,36.77,36.74,36.74,31300.0,27.7106,27.7106,27.688,27.688,31300.0
2007-09-17 11:15:00,36.73,36.74,36.66,36.69,37400.0,27.6805,27.688,27.6277,27.6504,37400.0
2007-09-17 11:20:00,36.68,36.7,36.66,36.69,41400.0,27.6428,27.6579,27.6277,27.6504,41400.0
2007-09-17 11:25:00,36.69,36.72,36.66,36.67,52900.0,27.6504,27.673,27.6277,27.6353,52900.0
2007-09-17 11:30:00,36.67,36.69,36.59,36.63,46600.0,27.6353,27.6504,27.575,27.6051,46600.0
2007-09-17 11:35:00,36.63,36.69,36.63,36.67,64000.0,27.6051,27.6504,27.6051,27.6353,64000.0
2007-09-17 11:40:00,36.67,36.69,36.65,36.67,41100.0,27.6353,27.6504,27.6202,27.6353,41100.0
2007-09-17 11:45:00,36.67,36.71,36.66,36.67,58100.0,27.6353,27.6654,27.6277,27.6353,58100.0
2007-09-17 11:50:00,36.66,36.67,36.62,36.64,53800.0,27.6277,27.6353,27.5976,27.6127,53800.0
2007-09-17 11:55:00,36.65,36.65,36.59,36.65,60000.0,27.6202,27.6202,27.575,27.6202,60000.0
2007-09-17 12:00:00,36.65,36.65,36.6,36.63,81800.0,27.6202,27.6202,27.5825,27.6051,81800.0
2007-09-17 12:05:00,36.63,36.63,36.59,36.63,105400.0,27.6051,27.6051,27.575,27.6051,105400.0
2007-09-17 12:10:00,36.63,36.65,36.61,36.64,66800.0,27.6051,27.6202,27.5901,27.6127,66800.0
2007-09-17 12:15:00,36.65,36.7,36.64,36.68,71800.0,27.6202,27.6579,27.6127,27.6428,71800.0
2007-09-17 12:20:00,36.67,36.69,36.65,36.65,54400.0,27.6353,27.6504,27.6202,27.6202,54400.0
2007-09-17 12:25:00,36.65,36.72,36.63,36.7,70800.0,27.6202,27.673,27.6051,27.6579,70800.0
2007-09-17 12:30:00,36.7,36.75,36.69,36.75,48800.0,27.6579,27.6956,27.6504,27.6956,48800.0
2007-09-17 12:35:00,36.75,36.78,36.72,36.73,109500.0,27.6956,27.7182,27.673,27.6805,109500.0
2007-09-17 12:40:00,36.73,36.77,36.7,36.76,68800.0,27.6805,27.7106,27.6579,27.7031,68800.0
2007-09-17 12:45:00,36.76,36.8,36.74,36.74,124000.0,27.7031,27.7333,27.688,27.688,124000.0
2007-09-17 12:50:00,36.74,36.74,36.68,36.69,100200.0,27.688,27.688,27.6428,27.6504,100200.0
2007-09-17 12:55:00,36.69,36.76,36.69,36.75,45100.0,27.6504,27.7031,27.6504,27.6956,45100.0
2007-09-17 13:00:00,36.76,36.79,36.74,36.79,51600.0,27.7031,27.7257,27.688,27.7257,51600.0
2007-09-17 13:05:00,36.78,36.81,36.74,36.76,45000.0,27.7182,27.7408,27.688,27.7031,45000.0
2007-09-17 13:10:00,36.76,36.78,36.74,36.74,52100.0,27.7031,27.7182,27.688,27.688,52100.0
2007-09-17 13:15:00,36.74,36.8,36.74,36.77,57500.0,27.688,27.7333,27.688,27.7106,57500.0
2007-09-17 13:20:00,36.77,36.79,36.76,36.77,52800.0,27.7106,27.7257,27.7031,27.7106,52800.0
2007-09-17 13:25:00,36.76,36.76,36.73,36.76,65500.0,27.7031,27.7031,27.6805,27.7031,65500.0
2007-09-17 13:30:00,36.76,36.77,36.7,36.71,179500.0,27.7031,27.7106,27.6579,27.6654,179500.0
2007-09-17 13:35:00,36.71,36.73,36.68,36.69,84800.0,27.6654,27.6805,27.6428,27.6504,84800.0
2007-09-17 13:40:00,36.69,36.7,36.65,36.66,62100.0,27.6504,27.6579,27.6202,27.6277,62100.0
2007-09-17 13:45:00,36.66,36.73,36.65,36.73,94300.0,27.6277,27.6805,27.6202,27.6805,94300.0
2007-09-17 13:50:00,36.73,36.75,36.72,36.74,69200.0,27.6805,27.6956,27.673,27.688,69200.0
2007-09-17 13:55:00,36.74,36.76,36.67,36.67,67300.0,27.688,27.7031,27.6353,27.6353,67300.0
2007-09-17 14:00:00,36.68,36.69,36.63,36.69,91200.0,27.6428,27.6504,27.6051,27.6504,91200.0
2007-09-17 14:05:00,36.69,36.7,36.66,36.67,47300.0,27.6504,27.6579,27.6277,27.6353,47300.0
2007-09-17 14:10:00,36.67,36.75,36.65,36.73,106300.0,27.6353,27.6956,27.6202,27.6805,106300.0
2007-09-17 14:15:00,36.73,36.74,36.68,36.68,56300.0,27.6805,27.688,27.6428,27.6428,56300.0
2007-09-17 14:20:00,36.69,36.71,36.67,36.7,56900.0,27.6504,27.6654,27.6353,27.6579,56900.0
2007-09-17 14:25:00,36.71,36.78,36.7,36.78,107600.0,27.6654,27.7182,27.6579,27.7182,107600.0
2007-09-17 14:30:00,36.77,36.83,36.77,36.81,66600.0,27.7106,27.7559,27.7106,27.7408,66600.0
2007-09-17 14:35:00,36.8,36.82,36.77,36.8,48300.0,27.7333,27.7483,27.7106,27.7333,48300.0
2007-09-17 14:40:00,36.8,36.82,36.79,36.82,41800.0,27.7333,27.7483,27.7257,27.7483,41800.0
2007-09-17 14:45:00,36.81,36.89,36.8,36.85,96000.0,27.7408,27.8011,27.7333,27.7709,96000.0
2007-09-17 14:50:00,36.85,36.86,36.83,36.85,43500.0,27.7709,27.7785,27.7559,27.7709,43500.0
2007-09-17 14:55:00,36.85,36.87,36.83,36.84,64400.0,27.7709,27.786,27.7559,27.7634,64400.0
2007-09-17 15:00:00,36.84,36.84,36.79,36.79,85500.0,27.7634,27.7634,27.7257,27.7257,85500.0
2007-09-17 15:05:00,36.8,36.82,36.77,36.82,58800.0,27.7333,27.7483,27.7106,27.7483,58800.0
2007-09-17 15:10:00,36.82,36.88,36.81,36.87,59900.0,27.7483,27.7935,27.7408,27.786,59900.0
2007-09-17 15:15:00,36.87,36.88,36.8,36.85,106300.0,27.786,27.7935,27.7333,27.7709,106300.0
2007-09-17 15:20:00,36.85,36.86,36.8,36.84,106000.0,27.7709,27.7785,27.7333,27.7634,106000.0
2007-09-17 15:25:00,36.85,36.86,36.79,36.79,165800.0,27.7709,27.7785,27.7257,27.7257,165800.0
2007-09-17 15:30:00,36.79,36.81,36.68,36.69,271200.0,27.7257,27.7408,27.6428,27.6504,271200.0
2007-09-17 15:35:00,36.7,36.74,36.68,36.72,146300.0,27.6579,27.688,27.6428,27.673,146300.0
2007-09-17 15:40:00,36.72,36.73,36.68,36.68,169100.0,27.673,27.6805,27.6428,27.6428,169100.0
2007-09-17 15:45:00,36.68,36.71,36.64,36.69,152900.0,27.6428,27.6654,27.6127,27.6504,152900.0
2007-09-17 15:50:00,36.69,36.73,36.64,36.72,334300.0,27.6504,27.6805,27.6127,27.673,334300.0
2007-09-17 15:55:00,36.73,36.73,36.68,36.7,286000.0,27.6805,27.6805,27.6428,27.6579,286000.0
2007-09-18 09:30:00,36.94,37.0,36.94,36.96,195200.0,27.8388,27.884,27.8388,27.8538,195200.0
2007-09-18 09:35:00,36.96,36.98,36.85,36.9,184100.0,27.8538,27.8689,27.7709,27.8086,184100.0
2007-09-18 09:40:00,36.9,37.0,36.89,36.99,96800.0,27.8086,27.884,27.8011,27.8764,96800.0
2007-09-18 09:45:00,36.99,37.09,36.96,36.98,187900.0,27.8764,27.9518,27.8538,27.8689,187900.0
2007-09-18 09:50:00,36.97,36.97,36.88,36.94,196700.0,27.8614,27.8614,27.7935,27.8388,196700.0
2007-09-18 09:55:00,36.95,37.1,36.95,37.1,137400.0,27.8463,27.9593,27.8463,27.9593,137400.0
2007-09-18 10:00:00,37.1,37.1,37.0,37.08,251900.0,27.9593,27.9593,27.884,27.9443,251900.0
2007-09-18 10:05:00,37.09,37.09,37.02,37.06,97600.0,27.9518,27.9518,27.899,27.9292,97600.0
2007-09-18 10:10:00,37.07,37.09,37.01,37.04,73800.0,27.9367,27.9518,27.8915,27.9141,73800.0
2007-09-18 10:15:00,37.05,37.05,36.94,36.95,45400.0,27.9217,27.9217,27.8388,27.8463,45400.0
2007-09-18 10:20:00,36.96,36.98,36.93,36.94,71300.0,27.8538,27.8689,27.8312,27.8388,71300.0
2007-09-18 10:25:00,36.94,36.98,36.9,36.96,73600.0,27.8388,27.8689,27.8086,27.8538,73600.0
2007-09-18 10:30:00,36.97,37.07,36.96,37.03,130800.0,27.8614,27.9367,27.8538,27.9066,130800.0
2007-09-18 10:35:00,37.03,37.06,36.95,36.95,124500.0,27.9066,27.9292,27.8463,27.8463,124500.0
2007-09-18 10:40:00,36.95,37.03,36.95,37.0,56400.0,27.8463,27.9066,27.8463,27.884,56400.0
2007-09-18 10:45:00,36.99,37.02,36.92,36.94,114900.0,27.8764,27.899,27.8237,27.8388,114900.0
2007-09-18 10:50:00,36.94,36.98,36.9,36.96,63800.0,27.8388,27.8689,27.8086,27.8538,63800.0
2007-09-18 10:55:00,36.96,36.99,36.93,36.94,77000.0,27.8538,27.8764,27.8312,27.8388,77000.0
2007-09-18 11:00:00,36.93,36.95,36.9,36.95,158600.0,27.8312,27.8463,27.8086,27.8463,158600.0
2007-09-18 11:05:00,36.95,37.01,36.94,36.98,74700.0,27.8463,27.8915,27.8388,27.8689,74700.0
2007-09-18 11:10:00,36.98,37.01,36.97,37.0,95000.0,27.8689,27.8915,27.8614,27.884,95000.0
2007-09-18 11:15:00,37.0,37.04,36.97,37.02,142500.0,27.884,27.9141,27.8614,27.899,142500.0
2007-09-18 11:20:00,37.01,37.05,36.98,36.98,124900.0,27.8915,27.9217,27.8689,27.8689,124900.0
2007-09-18 11:25:00,36.99,37.01,36.98,36.99,98500.0,27.8764,27.8915,27.8689,27.8764,98500.0
2007-09-18 11:30:00,36.99,37.01,36.98,36.98,72600.0,27.8764,27.8915,27.8689,27.8689,72600.0
2007-09-18 11:35:00,36.99,37.01,36.96,36.99,111000.0,27.8764,27.8915,27.8538,27.8764,111000.0
2007-09-18 11:40:00,36.99,37.0,36.97,36.99,58300.0,27.8764,27.884,27.8614,27.8764,58300.0
2007-09-18 11:45:00,36.99,37.0,36.98,37.0,43000.0,27.8764,27.884,27.8689,27.884,43000.0
2007-09-18 11:50:00,37.0,37.05,36.99,37.05,95100.0,27.884,27.9217,27.8764,27.9217,95100.0
2007-09-18 11:55:00,37.05,37.1,37.04,37.1,68400.0,27.9217,27.9593,27.9141,27.9593,68400.0
2007-09-18 12:00:00,37.1,37.11,37.06,37.06,85800.0,27.9593,27.9669,27.9292,27.9292,85800.0
2007-09-18 12:05:00,37.05,37.1,37.02,37.09,125100.0,27.9217,27.9593,27.899,27.9518,125100.0
2007-09-18 12:10:00,37.09,37.18,37.08,37.17,169300.0,27.9518,28.0196,27.9443,28.0121,169300.0
2007-09-18 12:15:00,37.17,37.2,37.15,37.17,99300.0,28.0121,28.0347,27.997,28.0121,99300.0
2007-09-18 12:20:00,37.16,37.16,37.1,37.11,97500.0,28.0046,28.0046,27.9593,27.9669,97500.0
2007-09-18 12:25:00,37.12,37.13,37.11,37.12,36000.0,27.9744,27.9819,27.9669,27.9744,36000.0
2007-09-18 12:30:00,37.12,37.14,37.11,37.14,62100.0,27.9744,27.9895,27.9669,27.9895,62100.0
2007-09-18 12:35:00,37.14,37.15,37.13,37.14,37900.0,27.9895,27.997,27.9819,27.9895,37900.0
2007-09-18 12:40:00,37.14,37.16,37.14,37.15,47100.0,27.9895,28.0046,27.9895,27.997,47100.0
2007-09-18 12:45:00,37.15,37.18,37.14,37.17,54900.0,27.997,28.0196,27.9895,28.0121,54900.0
2007-09-18 12:50:00,37.17,37.19,37.12,37.13,69900.0,28.0121,28.0272,27.9744,27.9819,69900.0
2007-09-18 12:55:00,37.13,37.14,37.06,37.07,86900.0,27.9819,27.9895,27.9292,27.9367,86900.0
2007-09-18 13:00:00,37.06,37.12,37.04,37.11,84100.0,27.9292,27.9744,27.9141,27.9669,84100.0
2007-09-18 13:05:00,37.11,37.14,37.1,37.11,142000.0,27.9669,27.9895,27.9593,27.9669,142000.0
2007-09-18 13:10:00,37.11,37.12,37.04,37.06,89100.0,27.9669,27.9744,27.9141,27.9292,89100.0
2007-09-18 13:15:00,37.07,37.09,37.05,37.06,87900.0,27.9367,27.9518,27.9217,27.9292,87900.0
2007-09-18 13:20:00,37.06,37.06,37.04,37.04,41900.0,27.9292,27.9292,27.9141,27.9141,41900.0
2007-09-18 13:25:00,37.05,37.07,37.04,37.04,58600.0,27.9217,27.9367,27.9141,27.9141,58600.0
2007-09-18 13:30:00,37.05,37.05,37.03,37.05,36400.0,27.9217,27.9217,27.9066,27.9217,36400.0
2007-09-18 13:35:00,37.05,37.05,37.03,37.04,35400.0,27.9217,27.9217,27.9066,27.9141,35400.0
2007-09-18 13:40:00,37.03,37.07,37.03,37.04,39600.0,27.9066,27.9367,27.9066,27.9141,39600.0
2007-09-18 13:45:00,37.05,37.08,36.99,36.99,116000.0,27.9217,27.9443,27.8764,27.8764,116000.0
2007-09-18 13:50:00,36.99,37.12,36.99,37.12,76700.0,27.8764,27.9744,27.8764,27.9744,76700.0
2007-09-18 13:55:00,37.13,37.13,37.05,37.12,122900.0,27.9819,27.9819,27.9217,27.9744,122900.0
2007-09-18 14:00:00,37.13,37.13,37.02,37.03,86000.0,27.9819,27.9819,27.899,27.9066,86000.0
2007-09-18 14:05:00,37.04,37.07,37.02,37.02,73200.0,27.9141,27.9367,27.899,27.899,73200.0
2007-09-18 14:10:00,37.03,37.1,37.01,37.06,73600.0,27.9066,27.9593,27.8915,27.9292,73600.0
2007-09-18 14:15:00,37.06,37.39,37.06,37.36,356800.0,27.9292,28.1779,27.9292,28.1553,356800.0
2007-09-18 14:20:00,37.26,37.39,37.24,37.29,215600.0,28.0799,28.1779,28.0648,28.1025,215600.0
2007-09-18 14:25:00,37.33,37.39,37.2,37.34,288300.0,28.1327,28.1779,28.0347,28.1402,288300.0
2007-09-18 14:30:00,37.35,37.55,37.35,37.55,326800.0,28.1477,28.2985,28.1477,28.2985,326800.0
2007-09-18 14:35:00,37.55,37.74,37.55,37.68,251100.0,28.2985,28.4417,28.2985,28.3964,251100.0
2007-09-18 14:40:00,37.67,37.71,37.34,37.34,212700.0,28.3889,28.419,28.1402,28.1402,212700.0
2007-09-18 14:45:00,37.35,37.47,37.24,37.45,285800.0,28.1477,28.2382,28.0648,28.2231,285800.0
2007-09-18 14:50:00,37.46,37.55,37.45,37.48,181700.0,28.2306,28.2985,28.2231,28.2457,181700.0
2007-09-18 14:55:00,37.48,37.62,37.48,37.62,225300.0,28.2457,28.3512,28.2457,28.3512,225300.0
2007-09-18 15:00:00,37.62,37.67,37.39,37.41,308200.0,28.3512,28.3889,28.1779,28.193,308200.0
2007-09-18 15:05:00,37.42,37.53,37.41,37.46,217600.0,28.2005,28.2834,28.193,28.2306,217600.0
2007-09-18 15:10:00,37.47,37.71,37.45,37.7,334500.0,28.2382,28.419,28.2231,28.4115,334500.0
2007-09-18 15:15:00,37.7,37.75,37.63,37.66,214900.0,28.4115,28.4492,28.3588,28.3814,214900.0
2007-09-18 15:20:00,37.66,37.68,37.54,37.58,192500.0,28.3814,28.3964,28.2909,28.3211,192500.0
2007-09-18 15:25:00,37.59,37.66,37.54,37.62,247000.0,28.3286,28.3814,28.2909,28.3512,247000.0
2007-09-18 15:30:00,37.62,37.69,37.58,37.59,216300.0,28.3512,28.404,28.3211,28.3286,216300.0
2007-09-18 15:35:00,37.59,37.68,37.52,37.63,341800.0,28.3286,28.3964,28.2759,28.3588,341800.0
2007-09-18 15:40:00,37.62,37.66,37.6,37.61,362500.0,28.3512,28.3814,28.3361,28.3437,362500.0
2007-09-18 15:45:00,37.6,37.63,37.59,37.59,292400.0,28.3361,28.3588,28.3286,28.3286,292400.0
2007-09-18 15:50:00,37.59,37.65,37.43,37.43,519200.0,28.3286,28.3738,28.208,28.208,519200.0
2007-09-18 15:55:00,37.43,37.61,37.41,37.61,438400.0,28.208,28.3437,28.193,28.3437,438400.0
2007-09-19 09:30:00,37.9,38.14,37.85,38.08,758100.0,28.5622,28.7431,28.5246,28.6979,758100.0
2007-09-19 09:35:00,38.08,38.18,38.01,38.1,336500.0,28.6979,28.7732,28.6451,28.713,336500.0
2007-09-19 09:40:00,38.1,38.3,38.1,38.29,279100.0,28.713,28.8637,28.713,28.8561,279100.0
2007-09-19 09:45:00,38.29,38.49,38.28,38.48,548600.0,28.8561,29.0069,28.8486,28.9993,548600.0
2007-09-19 09:50:00,38.47,38.48,38.35,38.35,248500.0,28.9918,28.9993,28.9014,28.9014,248500.0
2007-09-19 09:55:00,38.35,38.49,38.34,38.42,150900.0,28.9014,29.0069,28.8938,28.9541,150900.0
2007-09-19 10:00:00,38.42,38.42,38.26,38.27,258000.0,28.9541,28.9541,28.8335,28.8411,258000.0
2007-09-19 10:05:00,38.28,38.28,38.13,38.23,200500.0,28.8486,28.8486,28.7356,28.8109,200500.0
2007-09-19 10:10:00,38.23,38.26,38.12,38.18,176400.0,28.8109,28.8335,28.728,28.7732,176400.0
2007-09-19 10:15:00,38.19,38.21,38.13,38.19,87400.0,28.7808,28.7959,28.7356,28.7808,87400.0
2007-09-19 10:20:00,38.19,38.23,38.16,38.16,126400.0,28.7808,28.8109,28.7582,28.7582,126400.0
2007-09-19 10:25:00,38.15,38.24,38.15,38.2,100500.0,28.7506,28.8185,28.7506,28.7883,100500.0
2007-09-19 10:30:00,38.21,38.23,37.98,38.1,253300.0,28.7959,28.8109,28.6225,28.713,253300.0
2007-09-19 10:35:00,38.11,38.14,38.01,38.02,144600.0,28.7205,28.7431,28.6451,28.6527,144600.0
2007-09-19 10:40:00,38.02,38.18,38.01,38.17,162100.0,28.6527,28.7732,28.6451,28.7657,162100.0
2007-09-19 10:45:00,38.17,38.2,38.15,38.19,135100.0,28.7657,28.7883,28.7506,28.7808,135100.0
2007-09-19 10:50:00,38.18,38.3,38.17,38.29,248500.0,28.7732,28.8637,28.7657,28.8561,248500.0
2007-09-19 10:55:00,38.29,38.36,38.27,38.35,167400.0,28.8561,28.9089,28.8411,28.9014,167400.0
2007-09-19 11:00:00,38.35,38.42,38.29,38.3,133800.0,28.9014,28.9541,28.8561,28.8637,133800.0
2007-09-19 11:05:00,38.3,38.31,38.15,38.25,224800.0,28.8637,28.8712,28.7506,28.826,224800.0
2007-09-19 11:10:00,38.25,38.32,38.18,38.22,144800.0,28.826,28.8788,28.7732,28.8034,144800.0
2007-09-19 11:15:00,38.23,38.28,38.22,38.27,108200.0,28.8109,28.8486,28.8034,28.8411,108200.0
2007-09-19 11:20:00,38.28,38.32,38.24,38.28,147400.0,28.8486,28.8788,28.8185,28.8486,147400.0
2007-09-19 11:25:00,38.29,38.29,38.21,38.24,172800.0,28.8561,28.8561,28.7959,28.8185,172800.0
2007-09-19 11:30:00,38.24,38.29,38.24,38.28,92900.0,28.8185,28.8561,28.8185,28.8486,92900.0
2007-09-19 11:35:00,38.28,38.3,38.16,38.19,177000.0,28.8486,28.8637,28.7582,28.7808,177000.0
2007-09-19 11:40:00,38.18,38.19,38.13,38.15,219700.0,28.7732,28.7808,28.7356,28.7506,219700.0
2007-09-19 11:45:00,38.15,38.15,38.08,38.08,129000.0,28.7506,28.7506,28.6979,28.6979,129000.0
2007-09-19 11:50:00,38.08,38.09,37.99,38.01,213200.0,28.6979,28.7054,28.6301,28.6451,213200.0
2007-09-19 11:55:00,38.01,38.07,38.0,38.05,105300.0,28.6451,28.6903,28.6376,28.6753,105300.0
2007-09-19 12:00:00,38.04,38.05,37.91,38.02,183100.0,28.6677,28.6753,28.5698,28.6527,183100.0
2007-09-19 12:05:00,38.02,38.1,37.99,38.09,90800.0,28.6527,28.713,28.6301,28.7054,90800.0
2007-09-19 12:10:00,38.09,38.13,37.99,38.0,96700.0,28.7054,28.7356,28.6301,28.6376,96700.0
2007-09-19 12:15:00,38.0,38.08,37.97,38.05,88200.0,28.6376,28.6979,28.615,28.6753,88200.0
2007-09-19 12:20:00,38.06,38.07,38.0,38.07,57700.0,28.6828,28.6903,28.6376,28.6903,57700.0
2007-09-19 12:25:00,38.07,38.08,38.04,38.05,54400.0,28.6903,28.6979,28.6677,28.6753,54400.0
2007-09-19 12:30:00,38.04,38.05,38.01,38.01,60000.0,28.6677,28.6753,28.6451,28.6451,60000.0
2007-09-19 12:35:00,38.02,38.03,37.96,37.98,62800.0,28.6527,28.6602,28.6075,28.6225,62800.0
2007-09-19 12:40:00,37.97,38.01,37.95,38.01,77200.0,28.615,28.6451,28.5999,28.6451,77200.0
2007-09-19 12:45:00,38.01,38.05,37.97,37.99,137400.0,28.6451,28.6753,28.615,28.6301,137400.0
2007-09-19 12:50:00,37.99,38.06,37.97,38.05,63500.0,28.6301,28.6828,28.615,28.6753,63500.0
2007-09-19 12:55:00,38.05,38.14,38.05,38.14,89300.0,28.6753,28.7431,28.6753,28.7431,89300.0
2007-09-19 13:00:00,38.12,38.14,38.03,38.06,74500.0,28.728,28.7431,28.6602,28.6828,74500.0
2007-09-19 13:05:00,38.06,38.07,37.92,37.92,110600.0,28.6828,28.6903,28.5773,28.5773,110600.0
2007-09-19 13:10:00,37.94,38.0,37.92,37.92,122100.0,28.5924,28.6376,28.5773,28.5773,122100.0
2007-09-19 13:15:00,37.93,37.93,37.85,37.9,120600.0,28.5848,28.5848,28.5246,28.5622,120600.0
2007-09-19 13:20:00,37.9,37.95,37.85,37.94,120200.0,28.5622,28.5999,28.5246,28.5924,120200.0
2007-09-19 13:25:00,37.94,37.99,37.93,37.95,47400.0,28.5924,28.6301,28.5848,28.5999,47400.0
2007-09-19 13:30:00,37.95,37.97,37.9,37.95,49800.0,28.5999,28.615,28.5622,28.5999,49800.0
2007-09-19 13:35:00,37.96,38.03,37.96,37.99,96400.0,28.6075,28.6602,28.6075,28.6301,96400.0
2007-09-19 13:40:00,37.99,38.12,37.97,38.11,107800.0,28.6301,28.728,28.615,28.7205,107800.0
2007-09-19 13:45:00,38.12,38.15,38.08,38.1,90000.0,28.728,28.7506,28.6979,28.713,90000.0
2007-09-19 13:50:00,38.1,38.12,38.05,38.05,96400.0,28.713,28.728,28.6753,28.6753,96400.0
2007-09-19 13:55:00,38.06,38.12,38.04,38.08,120300.0,28.6828,28.728,28.6677,28.6979,120300.0
2007-09-19 14:00:00,38.08,38.12,38.0,38.0,278100.0,28.6979,28.728,28.6376,28.6376,278100.0
2007-09-19 14:05:00,38.0,38.02,37.93,37.94,72400.0,28.6376,28.6527,28.5848,28.5924,72400.0
2007-09-19 14:10:00,37.95,37.98,37.93,37.94,101000.0,28.5999,28.6225,28.5848,28.5924,101000.0
2007-09-19 14:15:00,37.94,37.95,37.84,37.89,152800.0,28.5924,28.5999,28.517,28.5547,152800.0
2007-09-19 14:20:00,37.89,37.95,37.86,37.9,100600.0,28.5547,28.5999,28.5321,28.5622,100600.0
2007-09-19 14:25:00,37.89,38.01,37.86,37.98,95300.0,28.5547,28.6451,28.5321,28.6225,95300.0
2007-09-19 14:30:00,37.98,38.06,37.97,38.03,120400.0,28.6225,28.6828,28.615,28.6602,120400.0
2007-09-19 14:35:00,38.04,38.05,37.99,38.03,122200.0,28.6677,28.6753,28.6301,28.6602,122200.0
2007-09-19 14:40:00,38.03,38.04,37.98,38.02,144400.0,28.6602,28.6677,28.6225,28.6527,144400.0
2007-09-19 14:45:00,38.03,38.04,37.97,38.0,54300.0,28.6602,28.6677,28.615,28.6376,54300.0
2007-09-19 14:50:00,37.99,38.07,37.99,38.07,109300.0,28.6301,28.6903,28.6301,28.6903,109300.0
2007-09-19 14:55:00,38.08,38.15,38.07,38.13,98100.0,28.6979,28.7506,28.6903,28.7356,98100.0
2007-09-19 15:00:00,38.12,38.14,38.1,38.1,79300.0,28.728,28.7431,28.713,28.713,79300.0
2007-09-19 15:05:00,38.1,38.1,38.06,38.07,69700.0,28.713,28.713,28.6828,28.6903,69700.0
2007-09-19 15:10:00,38.08,38.12,38.06,38.11,56300.0,28.6979,28.728,28.6828,28.7205,56300.0
2007-09-19 15:15:00,38.12,38.2,38.11,38.13,114600.0,28.728,28.7883,28.7205,28.7356,114600.0
2007-09-19 15:20:00,38.14,38.15,38.1,38.11,67500.0,28.7431,28.7506,28.713,28.7205,67500.0
2007-09-19 15:25:00,38.11,38.15,38.08,38.13,101600.0,28.7205,28.7506,28.6979,28.7356,101600.0
2007-09-19 15:30:00,38.12,38.15,38.11,38.15,72000.0,28.728,28.7506,28.7205,28.7506,72000.0
2007-09-19 15:35:00,38.15,38.16,38.04,38.05,135800.0,28.7506,28.7582,28.6677,28.6753,135800.0
2007-09-19 15:40:00,38.05,38.1,38.0,38.01,152700.0,28.6753,28.713,28.6376,28.6451,152700.0
2007-09-19 15:45:00,38.01,38.04,37.97,37.98,250300.0,28.6451,28.6677,28.615,28.6225,250300.0
2007-09-19 15:50:00,37.97,37.99,37.91,37.96,315700.0,28.615,28.6301,28.5698,28.6075,315700.0
2007-09-19 15:55:00,37.96,38.05,37.95,38.05,392000.0,28.6075,28.6753,28.5999,28.6753,392000.0
2007-09-20 09:30:00,38.01,38.01,37.83,37.96,186200.0,28.6451,28.6451,28.5095,28.6075,186200.0
2007-09-20 09:35:00,37.94,37.98,37.91,37.95,96000.0,28.5924,28.6225,28.5698,28.5999,96000.0
2007-09-20 09:40:00,37.95,37.99,37.89,37.91,153400.0,28.5999,28.6301,28.5547,28.5698,153400.0
2007-09-20 09:45:00,37.91,38.01,37.9,38.0,164000.0,28.5698,28.6451,28.5622,28.6376,164000.0
2007-09-20 09:50:00,37.99,38.05,37.98,38.01,150600.0,28.6301,28.6753,28.6225,28.6451,150600.0
2007-09-20 09:55:00,38.02,38.06,37.89,37.91,196900.0,28.6527,28.6828,28.5547,28.5698,196900.0
2007-09-20 10:00:00,37.91,38.03,37.87,38.03,128900.0,28.5698,28.6602,28.5396,28.6602,128900.0
2007-09-20 10:05:00,38.04,38.13,38.01,38.02,123800.0,28.6677,28.7356,28.6451,28.6527,123800.0
2007-09-20 10:10:00,38.03,38.13,38.01,38.08,95500.0,28.6602,28.7356,28.6451,28.6979,95500.0
2007-09-20 10:15:00,38.09,38.13,38.07,38.07,83100.0,28.7054,28.7356,28.6903,28.6903,83100.0
2007-09-20 10:20:00,38.07,38.18,38.07,38.17,111800.0,28.6903,28.7732,28.6903,28.7657,111800.0
2007-09-20 10:25:00,38.17,38.22,38.16,38.18,170200.0,28.7657,28.8034,28.7582,28.7732,170200.0
2007-09-20 10:30:00,38.18,38.31,38.18,38.28,184900.0,28.7732,28.8712,28.7732,28.8486,184900.0
2007-09-20 10:35:00,38.28,38.29,38.2,38.21,121700.0,28.8486,28.8561,28.7883,28.7959,121700.0
2007-09-20 10:40:00,38.21,38.21,38.15,38.15,98000.0,28.7959,28.7959,28.7506,28.7506,98000.0
2007-09-20 10:45:00,38.15,38.22,38.12,38.21,161700.0,28.7506,28.8034,28.728,28.7959,161700.0
2007-09-20 10:50:00,38.21,38.26,38.15,38.2,145600.0,28.7959,28.8335,28.7506,28.7883,145600.0
2007-09-20 10:55:00,38.2,38.23,38.13,38.13,147900.0,28.7883,28.8109,28.7356,28.7356,147900.0
2007-09-20 11:00:00,38.14,38.14,38.0,38.01,198300.0,28.7431,28.7431,28.6376,28.6451,198300.0
2007-09-20 11:05:00,38.01,38.1,38.01,38.07,146600.0,28.6451,28.713,28.6451,28.6903,146600.0
2007-09-20 11:10:00,38.05,38.12,38.01,38.04,178900.0,28.6753,28.728,28.6451,28.6677,178900.0
2007-09-20 11:15:00,38.05,38.08,38.02,38.02,84300.0,28.6753,28.6979,28.6527,28.6527,84300.0
2007-09-20 11:20:00,38.03,38.1,38.0,38.07,141200.0,28.6602,28.713,28.6376,28.6903,141200.0
2007-09-20 11:25:00,38.07,38.09,38.04,38.05,70600.0,28.6903,28.7054,28.6677,28.6753,70600.0
2007-09-20 11:30:00,38.05,38.06,38.03,38.03,109900.0,28.6753,28.6828,28.6602,28.6602,109900.0
2007-09-20 11:35:00,38.03,38.04,38.01,38.01,51100.0,28.6602,28.6677,28.6451,28.6451,51100.0
2007-09-20 11:40:00,38.01,38.03,38.01,38.02,57200.0,28.6451,28.6602,28.6451,28.6527,57200.0
2007-09-20 11:45:00,38.02,38.04,37.93,37.93,78900.0,28.6527,28.6677,28.5848,28.5848,78900.0
2007-09-20 11:50:00,37.92,38.04,37.91,38.03,112400.0,28.5773,28.6677,28.5698,28.6602,112400.0
2007-09-20 11:55:00,38.03,38.05,37.98,38.01,96100.0,28.6602,28.6753,28.6225,28.6451,96100.0
2007-09-20 12:00:00,38.0,38.13,37.99,38.12,260200.0,28.6376,28.7356,28.6301,28.728,260200.0
2007-09-20 12:05:00,38.12,38.17,38.06,38.12,247300.0,28.728,28.7657,28.6828,28.728,247300.0
2007-09-20 12:10:00,38.11,38.19,38.1,38.18,90500.0,28.7205,28.7808,28.713,28.7732,90500.0
2007-09-20 12:15:00,38.18,38.2,38.15,38.19,131500.0,28.7732,28.7883,28.7506,28.7808,131500.0
2007-09-20 12:20:00,38.2,38.23,38.19,38.22,143500.0,28.7883,28.8109,28.7808,28.8034,143500.0
2007-09-20 12:25:00,38.22,38.26,38.19,38.2,237100.0,28.8034,28.8335,28.7808,28.7883,237100.0
2007-09-20 12:30:00,38.2,38.23,38.2,38.21,144500.0,28.7883,28.8109,28.7883,28.7959,144500.0
2007-09-20 12:35:00,38.2,38.23,38.17,38.2,112400.0,28.7883,28.8109,28.7657,28.7883,112400.0
2007-09-20 12:40:00,38.2,38.23,38.06,38.21,80300.0,28.7883,28.8109,28.6828,28.7959,80300.0
2007-09-20 12:45:00,38.21,38.23,38.19,38.2,59800.0,28.7959,28.8109,28.7808,28.7883,59800.0
2007-09-20 12:50:00,38.21,38.23,38.19,38.21,52300.0,28.7959,28.8109,28.7808,28.7959,52300.0
2007-09-20 12:55:00,38.22,38.24,38.21,38.24,36000.0,28.8034,28.8185,28.7959,28.8185,36000.0
2007-09-20 13:00:00,38.24,38.26,38.22,38.26,82300.0,28.8185,28.8335,28.8034,28.8335,82300.0
2007-09-20 13:05:00,38.26,38.29,38.25,38.28,150800.0,28.8335,28.8561,28.826,28.8486,150800.0
2007-09-20 13:10:00,38.28,38.29,38.2,38.27,513800.0,28.8486,28.8561,28.7883,28.8411,513800.0
2007-09-20 13:15:00,38.27,38.28,38.25,38.27,55900.0,28.8411,28.8486,28.826,28.8411,55900.0
2007-09-20 13:20:00,38.28,38.28,38.25,38.27,89000.0,28.8486,28.8486,28.826,28.8411,89000.0
2007-09-20 13:25:00,38.27,38.28,38.18,38.18,109100.0,28.8411,28.8486,28.7732,28.7732,109100.0
2007-09-20 13:30:00,38.19,38.25,38.19,38.24,78900.0,28.7808,28.826,28.7808,28.8185,78900.0
2007-09-20 13:35:00,38.24,38.28,38.23,38.27,82700.0,28.8185,28.8486,28.8109,28.8411,82700.0
2007-09-20 13:40:00,38.27,38.28,38.23,38.28,47100.0,28.8411,28.8486,28.8109,28.8486,47100.0
2007-09-20 13:45:00,38.27,38.32,38.24,38.28,171700.0,28.8411,28.8788,28.8185,28.8486,171700.0
2007-09-20 13:50:00,38.28,38.31,38.27,38.3,48100.0,28.8486,28.8712,28.8411,28.8637,48100.0
2007-09-20 13:55:00,38.31,38.31,38.26,38.26,131200.0,28.8712,28.8712,28.8335,28.8335,131200.0
2007-09-20 14:00:00,38.27,38.31,38.26,38.29,137500.0,28.8411,28.8712,28.8335,28.8561,137500.0
2007-09-20 14:05:00,38.3,38.32,38.27,38.28,136300.0,28.8637,28.8788,28.8411,28.8486,136300.0
2007-09-20 14:10:00,38.28,38.3,38.25,38.26,161300.0,28.8486,28.8637,28.826,28.8335,161300.0
2007-09-20 14:15:00,38.27,38.34,38.23,38.33,285300.0,28.8411,28.8938,28.8109,28.8863,285300.0
2007-09-20 14:20:00,38.33,38.33,38.27,38.33,333100.0,28.8863,28.8863,28.8411,28.8863,333100.0
2007-09-20 14:25:00,38.32,38.37,38.29,38.33,170900.0,28.8788,28.9164,28.8561,28.8863,170900.0
2007-09-20 14:30:00,38.33,38.37,38.31,38.35,102200.0,28.8863,28.9164,28.8712,28.9014,102200.0
2007-09-20 14:35:00,38.35,38.37,38.32,38.37,180300.0,28.9014,28.9164,28.8788,28.9164,180300.0
2007-09-20 14:40:00,38.36,38.39,38.33,38.36,96800.0,28.9089,28.9315,28.8863,28.9089,96800.0
2007-09-20 14:45:00,38.35,38.35,38.29,38.29,100500.0,28.9014,28.9014,28.8561,28.8561,100500.0
2007-09-20 14:50:00,38.29,38.38,38.29,38.37,123300.0,28.8561,28.924,28.8561,28.9164,123300.0
2007-09-20 14:55:00,38.37,38.38,38.35,38.36,100400.0,28.9164,28.924,28.9014,28.9089,100400.0
2007-09-20 15:00:00,38.36,38.37,38.34,38.37,138800.0,28.9089,28.9164,28.8938,28.9164,138800.0
2007-09-20 15:05:00,38.37,38.38,38.34,38.35,177800.0,28.9164,28.924,28.8938,28.9014,177800.0
2007-09-20 15:10:00,38.35,38.45,38.35,38.43,158600.0,28.9014,28.9767,28.9014,28.9617,158600.0
2007-09-20 15:15:00,38.44,38.48,38.43,38.47,236700.0,28.9692,28.9993,28.9617,28.9918,236700.0
2007-09-20 15:20:00,38.47,38.49,38.44,38.46,135800.0,28.9918,29.0069,28.9692,28.9843,135800.0
2007-09-20 15:25:00,38.45,38.47,38.43,38.45,174500.0,28.9767,28.9918,28.9617,28.9767,174500.0
2007-09-20 15:30:00,38.45,38.45,38.39,38.44,182000.0,28.9767,28.9767,28.9315,28.9692,182000.0
2007-09-20 15:35:00,38.44,38.44,38.4,38.43,110900.0,28.9692,28.9692,28.939,28.9617,110900.0
2007-09-20 15:40:00,38.44,38.46,38.4,38.42,343200.0,28.9692,28.9843,28.939,28.9541,343200.0
2007-09-20 15:45:00,38.43,38.47,38.42,38.46,297500.0,28.9617,28.9918,28.9541,28.9843,297500.0
2007-09-20 15:50:00,38.46,38.47,38.33,38.33,342300.0,28.9843,28.9918,28.8863,28.8863,342300.0
2007-09-20 15:55:00,38.33,38.39,38.31,38.36,381300.0,28.8863,28.9315,28.8712,28.9089,381300.0
2007-09-21 09:30:00,38.57,38.69,38.5,38.52,1760900.0,29.0672,29.1576,29.0144,29.0295,1760900.0
2007-09-21 09:35:00,38.52,38.61,38.49,38.57,186500.0,29.0295,29.0973,29.0069,29.0672,186500.0
2007-09-21 09:40:00,38.56,38.68,38.52,38.68,174100.0,29.0596,29.1501,29.0295,29.1501,174100.0
2007-09-21 09:45:00,38.68,38.69,38.6,38.63,136300.0,29.1501,29.1576,29.0898,29.1124,136300.0
2007-09-21 09:50:00,38.63,38.75,38.63,38.74,179000.0,29.1124,29.2028,29.1124,29.1953,179000.0
2007-09-21 09:55:00,38.74,38.74,38.63,38.64,156400.0,29.1953,29.1953,29.1124,29.1199,156400.0
2007-09-21 10:00:00,38.64,38.76,38.63,38.75,139200.0,29.1199,29.2103,29.1124,29.2028,139200.0
2007-09-21 10:05:00,38.74,38.8,38.72,38.76,111600.0,29.1953,29.2405,29.1802,29.2103,111600.0
2007-09-21 10:10:00,38.77,38.83,38.76,38.81,116400.0,29.2179,29.2631,29.2103,29.248,116400.0
2007-09-21 10:15:00,38.82,38.84,38.78,38.79,124700.0,29.2556,29.2706,29.2254,29.233,124700.0
2007-09-21 10:20:00,38.78,38.81,38.73,38.73,122100.0,29.2254,29.248,29.1877,29.1877,122100.0
2007-09-21 10:25:00,38.73,38.8,38.73,38.75,118700.0,29.1877,29.2405,29.1877,29.2028,118700.0
2007-09-21 10:30:00,38.74,38.84,38.73,38.8,107100.0,29.1953,29.2706,29.1877,29.2405,107100.0
2007-09-21 10:35:00,38.79,38.8,38.71,38.72,89700.0,29.233,29.2405,29.1727,29.1802,89700.0
2007-09-21 10:40:00,38.72,38.74,38.65,38.7,144200.0,29.1802,29.1953,29.1274,29.1651,144200.0
2007-09-21 10:45:00,38.69,38.75,38.69,38.75,70500.0,29.1576,29.2028,29.1576,29.2028,70500.0
2007-09-21 10:50:00,38.75,38.8,38.74,38.77,44600.0,29.2028,29.2405,29.1953,29.2179,44600.0
2007-09-21 10:55:00,38.78,38.78,38.72,38.74,89500.0,29.2254,29.2254,29.1802,29.1953,89500.0
2007-09-21 11:00:00,38.76,38.8,38.74,38.77,75400.0,29.2103,29.2405,29.1953,29.2179,75400.0
2007-09-21 11:05:00,38.77,38.82,38.75,38.82,128100.0,29.2179,29.2556,29.2028,29.2556,128100.0
2007-09-21 11:10:00,38.82,38.93,38.81,38.83,262100.0,29.2556,29.3385,29.248,29.2631,262100.0
2007-09-21 11:15:00,38.83,38.87,38.77,38.87,203700.0,29.2631,29.2932,29.2179,29.2932,203700.0
2007-09-21 11:20:00,38.88,38.94,38.87,38.94,153300.0,29.3008,29.346,29.2932,29.346,153300.0
2007-09-21 11:25:00,38.94,38.97,38.88,38.88,281000.0,29.346,29.3686,29.3008,29.3008,281000.0
2007-09-21 11:30:00,38.88,38.89,38.71,38.72,245500.0,29.3008,29.3083,29.1727,29.1802,245500.0
2007-09-21 11:35:00,38.72,38.81,38.71,38.79,151700.0,29.1802,29.248,29.1727,29.233,151700.0
2007-09-21 11:40:00,38.78,38.84,38.77,38.84,128200.0,29.2254,29.2706,29.2179,29.2706,128200.0
2007-09-21 11:45:00,38.84,38.86,38.79,38.8,72900.0,29.2706,29.2857,29.233,29.2405,72900.0
2007-09-21 11:50:00,38.8,38.86,38.77,38.77,64000.0,29.2405,29.2857,29.2179,29.2179,64000.0
2007-09-21 11:55:00,38.77,38.8,38.76,38.78,126600.0,29.2179,29.2405,29.2103,29.2254,126600.0
2007-09-21 12:00:00,38.78,38.87,38.78,38.87,101000.0,29.2254,29.2932,29.2254,29.2932,101000.0
2007-09-21 12:05:00,38.87,38.92,38.86,38.91,94800.0,29.2932,29.3309,29.2857,29.3234,94800.0
2007-09-21 12:10:00,38.91,38.99,38.9,38.99,180800.0,29.3234,29.3837,29.3159,29.3837,180800.0
2007-09-21 12:15:00,38.99,39.0,38.97,38.98,125400.0,29.3837,29.3912,29.3686,29.3761,125400.0
2007-09-21 12:20:00,38.98,38.99,38.95,38.96,52600.0,29.3761,29.3837,29.3535,29.3611,52600.0
2007-09-21 12:25:00,38.96,38.98,38.95,38.97,75700.0,29.3611,29.3761,29.3535,29.3686,75700.0
2007-09-21 12:30:00,38.97,39.06,38.96,39.03,361400.0,29.3686,29.4364,29.3611,29.4138,361400.0
2007-09-21 12:35:00,39.03,39.04,38.99,39.0,92400.0,29.4138,29.4214,29.3837,29.3912,92400.0
2007-09-21 12:40:00,39.0,39.02,38.99,39.02,70700.0,29.3912,29.4063,29.3837,29.4063,70700.0
2007-09-21 12:45:00,39.03,39.05,39.02,39.03,63900.0,29.4138,29.4289,29.4063,29.4138,63900.0
2007-09-21 12:50:00,39.04,39.04,38.94,38.94,115800.0,29.4214,29.4214,29.346,29.346,115800.0
2007-09-21 12:55:00,38.95,38.95,38.9,38.92,121600.0,29.3535,29.3535,29.3159,29.3309,121600.0
2007-09-21 13:00:00,38.92,38.97,38.91,38.97,82700.0,29.3309,29.3686,29.3234,29.3686,82700.0
2007-09-21 13:05:00,38.96,38.96,38.94,38.94,61900.0,29.3611,29.3611,29.346,29.346,61900.0
2007-09-21 13:10:00,38.94,38.96,38.93,38.96,39500.0,29.346,29.3611,29.3385,29.3611,39500.0
2007-09-21 13:15:00,38.96,38.98,38.95,38.97,70900.0,29.3611,29.3761,29.3535,29.3686,70900.0
2007-09-21 13:20:00,38.98,38.98,38.97,38.98,37800.0,29.3761,29.3761,29.3686,29.3761,37800.0
2007-09-21 13:25:00,38.98,38.99,38.96,38.99,58800.0,29.3761,29.3837,29.3611,29.3837,58800.0
2007-09-21 13:30:00,38.98,39.0,38.91,38.91,130600.0,29.3761,29.3912,29.3234,29.3234,130600.0
2007-09-21 13:35:00,38.91,38.92,38.85,38.88,186300.0,29.3234,29.3309,29.2782,29.3008,186300.0
2007-09-21 13:40:00,38.88,38.92,38.83,38.86,177400.0,29.3008,29.3309,29.2631,29.2857,177400.0
2007-09-21 13:45:00,38.86,38.88,38.82,38.88,70400.0,29.2857,29.3008,29.2556,29.3008,70400.0
2007-09-21 13:50:00,38.89,38.92,38.87,38.89,91300.0,29.3083,29.3309,29.2932,29.3083,91300.0
2007-09-21 13:55:00,38.9,38.91,38.35,38.86,108400.0,29.3159,29.3234,28.9014,29.2857,108400.0
2007-09-21 14:00:00,38.86,38.86,38.81,38.82,96700.0,29.2857,29.2857,29.248,29.2556,96700.0
2007-09-21 14:05:00,38.82,38.82,38.74,38.8,147600.0,29.2556,29.2556,29.1953,29.2405,147600.0
2007-09-21 14:10:00,38.79,38.83,38.77,38.83,92800.0,29.233,29.2631,29.2179,29.2631,92800.0
2007-09-21 14:15:00,38.83,38.84,38.79,38.79,129100.0,29.2631,29.2706,29.233,29.233,129100.0
2007-09-21 14:20:00,38.8,38.83,38.75,38.82,129900.0,29.2405,29.2631,29.2028,29.2556,129900.0
2007-09-21 14:25:00,38.82,38.84,38.8,38.82,79600.0,29.2556,29.2706,29.2405,29.2556,79600.0
2007-09-21 14:30:00,38.83,38.85,38.8,38.83,74300.0,29.2631,29.2782,29.2405,29.2631,74300.0
2007-09-21 14:35:00,38.83,38.88,38.82,38.87,97000.0,29.2631,29.3008,29.2556,29.2932,97000.0
2007-09-21 14:40:00,38.87,38.88,38.85,38.86,86000.0,29.2932,29.3008,29.2782,29.2857,86000.0
2007-09-21 14:45:00,38.86,38.91,38.86,38.89,102400.0,29.2857,29.3234,29.2857,29.3083,102400.0
2007-09-21 14:50:00,38.9,38.94,38.87,38.93,78900.0,29.3159,29.346,29.2932,29.3385,78900.0
2007-09-21 14:55:00,38.93,38.95,38.92,38.92,75000.0,29.3385,29.3535,29.3309,29.3309,75000.0
2007-09-21 15:00:00,38.92,38.99,38.92,38.99,190900.0,29.3309,29.3837,29.3309,29.3837,190900.0
2007-09-21 15:05:00,38.99,39.0,38.96,38.98,124300.0,29.3837,29.3912,29.3611,29.3761,124300.0
2007-09-21 15:10:00,38.97,39.02,38.96,39.02,125900.0,29.3686,29.4063,29.3611,29.4063,125900.0
2007-09-21 15:15:00,39.01,39.02,38.96,38.98,96800.0,29.3988,29.4063,29.3611,29.3761,96800.0
2007-09-21 15:20:00,38.97,39.0,38.97,39.0,92200.0,29.3686,29.3912,29.3686,29.3912,92200.0
2007-09-21 15:25:00,39.0,39.0,38.97,38.98,217900.0,29.3912,29.3912,29.3686,29.3761,217900.0
2007-09-21 15:30:00,38.99,38.99,38.95,38.95,98800.0,29.3837,29.3837,29.3535,29.3535,98800.0
2007-09-21 15:35:00,38.95,38.97,38.94,38.97,130600.0,29.3535,29.3686,29.346,29.3686,130600.0
2007-09-21 15:40:00,38.97,39.0,38.96,38.98,308200.0,29.3686,29.3912,29.3611,29.3761,308200.0
2007-09-21 15:45:00,38.98,38.99,38.86,38.9,311800.0,29.3761,29.3837,29.2857,29.3159,311800.0
2007-09-21 15:50:00,38.9,38.96,38.88,38.88,317600.0,29.3159,29.3611,29.3008,29.3008,317600.0
2007-09-21 15:55:00,38.89,38.96,38.85,38.94,495600.0,29.3083,29.3611,29.2782,29.346,495600.0
2007-09-24 09:30:00,39.01,39.04,38.88,39.01,376600.0,29.3988,29.4214,29.3008,29.3988,376600.0
2007-09-24 09:35:00,38.99,39.02,38.95,39.0,165500.0,29.3837,29.4063,29.3535,29.3912,165500.0
2007-09-24 09:40:00,39.0,39.02,38.95,38.97,160900.0,29.3912,29.4063,29.3535,29.3686,160900.0
2007-09-24 09:45:00,38.96,39.17,38.95,39.13,219600.0,29.3611,29.5193,29.3535,29.4892,219600.0
2007-09-24 09:50:00,39.13,39.13,38.93,38.97,190600.0,29.4892,29.4892,29.3385,29.3686,190600.0
2007-09-24 09:55:00,38.95,39.05,38.95,39.03,341200.0,29.3535,29.4289,29.3535,29.4138,341200.0
2007-09-24 10:00:00,39.02,39.02,38.89,38.99,253300.0,29.4063,29.4063,29.3083,29.3837,253300.0
2007-09-24 10:05:00,38.99,39.0,38.9,38.91,162600.0,29.3837,29.3912,29.3159,29.3234,162600.0
2007-09-24 10:10:00,38.9,38.97,38.89,38.95,112300.0,29.3159,29.3686,29.3083,29.3535,112300.0
2007-09-24 10:15:00,38.94,39.05,38.94,38.97,287300.0,29.346,29.4289,29.346,29.3686,287300.0
2007-09-24 10:20:00,38.97,39.01,38.93,39.01,151700.0,29.3686,29.3988,29.3385,29.3988,151700.0
2007-09-24 10:25:00,39.01,39.09,39.0,39.03,175800.0,29.3988,29.459,29.3912,29.4138,175800.0
2007-09-24 10:30:00,39.03,39.04,38.93,38.96,101900.0,29.4138,29.4214,29.3385,29.3611,101900.0
2007-09-24 10:35:00,38.95,38.95,38.87,38.89,169100.0,29.3535,29.3535,29.2932,29.3083,169100.0
2007-09-24 10:40:00,38.89,38.98,38.89,38.95,132600.0,29.3083,29.3761,29.3083,29.3535,132600.0
2007-09-24 10:45:00,38.95,38.95,38.91,38.92,131800.0,29.3535,29.3535,29.3234,29.3309,131800.0
2007-09-24 10:50:00,38.92,38.92,38.85,38.85,93300.0,29.3309,29.3309,29.2782,29.2782,93300.0
2007-09-24 10:55:00,38.86,38.9,38.83,38.9,92500.0,29.2857,29.3159,29.2631,29.3159,92500.0
2007-09-24 11:00:00,38.91,38.92,38.83,38.83,166500.0,29.3234,29.3309,29.2631,29.2631,166500.0
2007-09-24 11:05:00,38.83,38.83,38.71,38.73,147800.0,29.2631,29.2631,29.1727,29.1877,147800.0
2007-09-24 11:10:00,38.73,38.8,38.7,38.77,90900.0,29.1877,29.2405,29.1651,29.2179,90900.0
2007-09-24 11:15:00,38.77,38.79,38.75,38.76,55600.0,29.2179,29.233,29.2028,29.2103,55600.0
2007-09-24 11:20:00,38.77,38.88,38.76,38.87,136900.0,29.2179,29.3008,29.2103,29.2932,136900.0
2007-09-24 11:25:00,38.87,38.87,38.78,38.81,61700.0,29.2932,29.2932,29.2254,29.248,61700.0
2007-09-24 11:30:00,38.81,38.82,38.74,38.75,70200.0,29.248,29.2556,29.1953,29.2028,70200.0
2007-09-24 11:35:00,38.74,38.75,38.68,38.7,80400.0,29.1953,29.2028,29.1501,29.1651,80400.0
2007-09-24 11:40:00,38.71,38.78,38.7,38.77,87100.0,29.1727,29.2254,29.1651,29.2179,87100.0
2007-09-24 11:45:00,38.77,38.79,38.75,38.76,81400.0,29.2179,29.233,29.2028,29.2103,81400.0
2007-09-24 11:50:00,38.75,38.76,38.7,38.71,134000.0,29.2028,29.2103,29.1651,29.1727,134000.0
2007-09-24 11:55:00,38.71,38.71,38.65,38.66,368900.0,29.1727,29.1727,29.1274,29.135,368900.0
2007-09-24 12:00:00,38.66,38.7,38.63,38.65,200700.0,29.135,29.1651,29.1124,29.1274,200700.0
2007-09-24 12:05:00,38.64,38.7,38.64,38.7,74400.0,29.1199,29.1651,29.1199,29.1651,74400.0
2007-09-24 12:10:00,38.7,38.7,38.65,38.66,55200.0,29.1651,29.1651,29.1274,29.135,55200.0
2007-09-24 12:15:00,38.67,38.69,38.65,38.68,82400.0,29.1425,29.1576,29.1274,29.1501,82400.0
2007-09-24 12:20:00,38.68,38.9,38.66,38.68,113700.0,29.1501,29.3159,29.135,29.1501,113700.0
2007-09-24 12:25:00,38.68,38.71,38.66,38.68,253700.0,29.1501,29.1727,29.135,29.1501,253700.0
2007-09-24 12:30:00,38.68,38.8,38.66,38.71,183500.0,29.1501,29.2405,29.135,29.1727,183500.0
2007-09-24 12:35:00,38.71,38.78,38.7,38.77,114500.0,29.1727,29.2254,29.1651,29.2179,114500.0
2007-09-24 12:40:00,38.77,38.79,38.75,38.76,144800.0,29.2179,29.233,29.2028,29.2103,144800.0
2007-09-24 12:45:00,38.76,38.79,38.75,38.78,109200.0,29.2103,29.233,29.2028,29.2254,109200.0
2007-09-24 12:50:00,38.78,38.79,38.73,38.75,149000.0,29.2254,29.233,29.1877,29.2028,149000.0
2007-09-24 12:55:00,38.74,38.8,38.73,38.77,267900.0,29.1953,29.2405,29.1877,29.2179,267900.0
2007-09-24 13:00:00,38.77,38.77,38.72,38.72,67100.0,29.2179,29.2179,29.1802,29.1802,67100.0
2007-09-24 13:05:00,38.72,38.74,38.72,38.72,45700.0,29.1802,29.1953,29.1802,29.1802,45700.0
2007-09-24 13:10:00,38.73,38.73,38.67,38.67,143500.0,29.1877,29.1877,29.1425,29.1425,143500.0
2007-09-24 13:15:00,38.67,38.72,38.66,38.68,165600.0,29.1425,29.1802,29.135,29.1501,165600.0
2007-09-24 13:20:00,38.67,38.7,38.66,38.7,79500.0,29.1425,29.1651,29.135,29.1651,79500.0
2007-09-24 13:25:00,38.7,38.72,38.67,38.72,85600.0,29.1651,29.1802,29.1425,29.1802,85600.0
2007-09-24 13:30:00,38.71,38.71,38.61,38.65,161300.0,29.1727,29.1727,29.0973,29.1274,161300.0
2007-09-24 13:35:00,38.66,38.69,38.61,38.69,97500.0,29.135,29.1576,29.0973,29.1576,97500.0
2007-09-24 13:40:00,38.69,38.78,38.68,38.75,132500.0,29.1576,29.2254,29.1501,29.2028,132500.0
2007-09-24 13:45:00,38.74,38.76,38.63,38.64,230600.0,29.1953,29.2103,29.1124,29.1199,230600.0
2007-09-24 13:50:00,38.64,38.78,38.63,38.78,199800.0,29.1199,29.2254,29.1124,29.2254,199800.0
2007-09-24 13:55:00,38.78,38.8,38.77,38.79,97200.0,29.2254,29.2405,29.2179,29.233,97200.0
2007-09-24 14:00:00,38.8,38.8,38.76,38.78,44300.0,29.2405,29.2405,29.2103,29.2254,44300.0
2007-09-24 14:05:00,38.77,38.84,38.74,38.84,112100.0,29.2179,29.2706,29.1953,29.2706,112100.0
2007-09-24 14:10:00,38.83,38.83,38.74,38.76,106900.0,29.2631,29.2631,29.1953,29.2103,106900.0
2007-09-24 14:15:00,38.75,38.78,38.69,38.71,111300.0,29.2028,29.2254,29.1576,29.1727,111300.0
2007-09-24 14:20:00,38.71,38.78,38.61,38.61,255000.0,29.1727,29.2254,29.0973,29.0973,255000.0
2007-09-24 14:25:00,38.61,38.62,38.56,38.58,121700.0,29.0973,29.1048,29.0596,29.0747,121700.0
2007-09-24 14:30:00,38.58,38.62,38.56,38.62,111200.0,29.0747,29.1048,29.0596,29.1048,111200.0
2007-09-24 14:35:00,38.63,38.63,38.55,38.59,117700.0,29.1124,29.1124,29.0521,29.0822,117700.0
2007-09-24 14:40:00,38.59,38.62,38.56,38.57,61700.0,29.0822,29.1048,29.0596,29.0672,61700.0
2007-09-24 14:45:00,38.57,38.57,38.53,38.56,67200.0,29.0672,29.0672,29.037,29.0596,67200.0
2007-09-24 14:50:00,38.56,38.62,38.56,38.58,89300.0,29.0596,29.1048,29.0596,29.0747,89300.0
2007-09-24 14:55:00,38.59,38.63,38.58,38.6,89800.0,29.0822,29.1124,29.0747,29.0898,89800.0
2007-09-24 15:00:00,38.61,38.65,38.58,38.64,171900.0,29.0973,29.1274,29.0747,29.1199,171900.0
2007-09-24 15:05:00,38.64,38.66,38.61,38.63,92500.0,29.1199,29.135,29.0973,29.1124,92500.0
2007-09-24 15:10:00,38.62,38.63,38.57,38.61,50400.0,29.1048,29.1124,29.0672,29.0973,50400.0
2007-09-24 15:15:00,38.6,38.66,38.58,38.64,74400.0,29.0898,29.135,29.0747,29.1199,74400.0
2007-09-24 15:20:00,38.65,38.72,38.63,38.7,77100.0,29.1274,29.1802,29.1124,29.1651,77100.0
2007-09-24 15:25:00,38.69,38.7,38.66,38.68,64500.0,29.1576,29.1651,29.135,29.1501,64500.0
2007-09-24 15:30:00,38.69,38.69,38.63,38.64,108200.0,29.1576,29.1576,29.1124,29.1199,108200.0
2007-09-24 15:35:00,38.64,38.68,38.61,38.62,97400.0,29.1199,29.1501,29.0973,29.1048,97400.0
2007-09-24 15:40:00,38.62,38.8,38.62,38.73,212400.0,29.1048,29.2405,29.1048,29.1877,212400.0
2007-09-24 15:45:00,38.72,38.73,38.68,38.7,119400.0,29.1802,29.1877,29.1501,29.1651,119400.0
2007-09-24 15:50:00,38.7,38.7,38.64,38.64,243000.0,29.1651,29.1651,29.1199,29.1199,243000.0
2007-09-24 15:55:00,38.65,38.66,38.56,38.59,303100.0,29.1274,29.135,29.0596,29.0822,303100.0
2007-09-25 09:30:00,38.14,38.25,37.87,38.1,446500.0,28.7431,28.826,28.5396,28.713,446500.0
2007-09-25 09:35:00,38.09,38.14,37.97,38.04,296300.0,28.7054,28.7431,28.615,28.6677,296300.0
2007-09-25 09:40:00,38.03,38.09,37.96,37.97,213300.0,28.6602,28.7054,28.6075,28.615,213300.0
2007-09-25 09:45:00,37.96,38.01,37.96,37.99,205200.0,28.6075,28.6451,28.6075,28.6301,205200.0
2007-09-25 09:50:00,37.99,38.03,37.95,37.98,163500.0,28.6301,28.6602,28.5999,28.6225,163500.0
2007-09-25 09:55:00,37.97,37.97,37.9,37.92,236700.0,28.615,28.615,28.5622,28.5773,236700.0
2007-09-25 10:00:00,37.92,37.92,37.77,37.78,409100.0,28.5773,28.5773,28.4643,28.4718,409100.0
2007-09-25 10:05:00,37.78,37.85,37.78,37.83,311400.0,28.4718,28.5246,28.4718,28.5095,311400.0
2007-09-25 10:10:00,37.84,37.88,37.8,37.87,125500.0,28.517,28.5472,28.4869,28.5396,125500.0
2007-09-25 10:15:00,37.87,37.96,37.86,37.96,175700.0,28.5396,28.6075,28.5321,28.6075,175700.0
2007-09-25 10:20:00,37.96,37.98,37.9,37.9,131100.0,28.6075,28.6225,28.5622,28.5622,131100.0
2007-09-25 10:25:00,37.89,37.91,37.8,37.83,172500.0,28.5547,28.5698,28.4869,28.5095,172500.0
2007-09-25 10:30:00,37.83,37.89,37.82,37.88,139100.0,28.5095,28.5547,28.5019,28.5472,139100.0
2007-09-25 10:35:00,37.87,37.95,37.87,37.92,209700.0,28.5396,28.5999,28.5396,28.5773,209700.0
2007-09-25 10:40:00,37.93,37.97,37.89,37.91,174800.0,28.5848,28.615,28.5547,28.5698,174800.0
2007-09-25 10:45:00,37.91,37.92,37.81,37.82,91100.0,28.5698,28.5773,28.4944,28.5019,91100.0
2007-09-25 10:50:00,37.81,37.86,37.78,37.78,105700.0,28.4944,28.5321,28.4718,28.4718,105700.0
2007-09-25 10:55:00,37.77,37.84,37.77,37.82,70600.0,28.4643,28.517,28.4643,28.5019,70600.0
2007-09-25 11:00:00,37.82,37.85,37.79,37.82,59400.0,28.5019,28.5246,28.4793,28.5019,59400.0
2007-09-25 11:05:00,37.81,37.9,37.81,37.87,162100.0,28.4944,28.5622,28.4944,28.5396,162100.0
2007-09-25 11:10:00,37.87,37.91,37.86,37.88,110700.0,28.5396,28.5698,28.5321,28.5472,110700.0
2007-09-25 11:15:00,37.88,37.88,37.77,37.78,132900.0,28.5472,28.5472,28.4643,28.4718,132900.0
2007-09-25 11:20:00,37.77,37.84,37.72,37.83,234900.0,28.4643,28.517,28.4266,28.5095,234900.0
2007-09-25 11:25:00,37.83,37.85,37.79,37.8,66200.0,28.5095,28.5246,28.4793,28.4869,66200.0
2007-09-25 11:30:00,37.81,37.82,37.78,37.79,56400.0,28.4944,28.5019,28.4718,28.4793,56400.0
2007-09-25 11:35:00,37.79,37.81,37.6,37.6,199800.0,28.4793,28.4944,28.3361,28.3361,199800.0
2007-09-25 11:40:00,37.61,37.64,37.6,37.62,456300.0,28.3437,28.3663,28.3361,28.3512,456300.0
2007-09-25 11:45:00,37.62,37.64,37.57,37.58,74000.0,28.3512,28.3663,28.3135,28.3211,74000.0
2007-09-25 11:50:00,37.58,37.64,37.58,37.63,70500.0,28.3211,28.3663,28.3211,28.3588,70500.0
2007-09-25 11:55:00,37.63,37.73,37.6,37.72,113000.0,28.3588,28.4341,28.3361,28.4266,113000.0
2007-09-25 12:00:00,37.71,37.73,37.68,37.7,78400.0,28.419,28.4341,28.3964,28.4115,78400.0
2007-09-25 12:05:00,37.69,37.8,37.68,37.77,119900.0,28.404,28.4869,28.3964,28.4643,119900.0
2007-09-25 12:10:00,37.77,37.77,37.61,37.62,85700.0,28.4643,28.4643,28.3437,28.3512,85700.0
2007-09-25 12:15:00,37.63,37.76,37.62,37.73,71900.0,28.3588,28.4567,28.3512,28.4341,71900.0
2007-09-25 12:20:00,37.73,37.78,37.72,37.78,43600.0,28.4341,28.4718,28.4266,28.4718,43600.0
2007-09-25 12:25:00,37.77,37.81,37.77,37.78,38800.0,28.4643,28.4944,28.4643,28.4718,38800.0
2007-09-25 12:30:00,37.78,37.78,37.69,37.71,53100.0,28.4718,28.4718,28.404,28.419,53100.0
2007-09-25 12:35:00,37.71,37.72,37.64,37.66,48200.0,28.419,28.4266,28.3663,28.3814,48200.0
2007-09-25 12:40:00,37.66,37.68,37.65,37.68,31100.0,28.3814,28.3964,28.3738,28.3964,31100.0
2007-09-25 12:45:00,37.68,37.8,37.67,37.8,72300.0,28.3964,28.4869,28.3889,28.4869,72300.0
2007-09-25 12:50:00,37.79,37.83,37.75,37.81,52300.0,28.4793,28.5095,28.4492,28.4944,52300.0
2007-09-25 12:55:00,37.82,37.85,37.77,37.85,51500.0,28.5019,28.5246,28.4643,28.5246,51500.0
2007-09-25 13:00:00,37.84,37.85,37.8,37.84,170000.0,28.517,28.5246,28.4869,28.517,170000.0
2007-09-25 13:05:00,37.84,37.91,37.84,37.87,75500.0,28.517,28.5698,28.517,28.5396,75500.0
2007-09-25 13:10:00,37.88,37.89,37.85,37.88,34200.0,28.5472,28.5547,28.5246,28.5472,34200.0
2007-09-25 13:15:00,37.89,37.99,37.88,37.95,91800.0,28.5547,28.6301,28.5472,28.5999,91800.0
2007-09-25 13:20:00,37.94,37.95,37.88,37.9,44900.0,28.5924,28.5999,28.5472,28.5622,44900.0
2007-09-25 13:25:00,37.91,37.95,37.9,37.91,51000.0,28.5698,28.5999,28.5622,28.5698,51000.0
2007-09-25 13:30:00,37.91,37.95,37.88,37.9,56700.0,28.5698,28.5999,28.5472,28.5622,56700.0
2007-09-25 13:35:00,37.91,38.04,37.91,38.04,112300.0,28.5698,28.6677,28.5698,28.6677,112300.0
2007-09-25 13:40:00,38.03,38.03,37.97,37.97,94700.0,28.6602,28.6602,28.615,28.615,94700.0
2007-09-25 13:45:00,37.98,38.02,37.97,37.99,63000.0,28.6225,28.6527,28.615,28.6301,63000.0
2007-09-25 13:50:00,38.0,38.0,37.95,37.95,79900.0,28.6376,28.6376,28.5999,28.5999,79900.0
2007-09-25 13:55:00,37.96,38.02,37.95,38.0,97800.0,28.6075,28.6527,28.5999,28.6376,97800.0
2007-09-25 14:00:00,38.01,38.01,37.92,37.97,96300.0,28.6451,28.6451,28.5773,28.615,96300.0
2007-09-25 14:05:00,37.96,37.97,37.87,37.9,188900.0,28.6075,28.615,28.5396,28.5622,188900.0
2007-09-25 14:10:00,37.9,37.98,37.9,37.96,75800.0,28.5622,28.6225,28.5622,28.6075,75800.0
2007-09-25 14:15:00,37.97,38.02,37.95,38.02,67900.0,28.615,28.6527,28.5999,28.6527,67900.0
2007-09-25 14:20:00,38.02,38.02,37.91,37.92,62000.0,28.6527,28.6527,28.5698,28.5773,62000.0
2007-09-25 14:25:00,37.91,37.96,37.89,37.9,124500.0,28.5698,28.6075,28.5547,28.5622,124500.0
2007-09-25 14:30:00,37.9,37.95,37.88,37.88,175900.0,28.5622,28.5999,28.5472,28.5472,175900.0
2007-09-25 14:35:00,37.88,37.89,37.87,37.87,33400.0,28.5472,28.5547,28.5396,28.5396,33400.0
2007-09-25 14:40:00,37.87,37.89,37.84,37.89,76000.0,28.5396,28.5547,28.517,28.5547,76000.0
2007-09-25 14:45:00,37.89,37.95,37.88,37.95,149100.0,28.5547,28.5999,28.5472,28.5999,149100.0
2007-09-25 14:50:00,37.95,37.96,37.91,37.91,96100.0,28.5999,28.6075,28.5698,28.5698,96100.0
2007-09-25 14:55:00,37.91,37.92,37.9,37.9,88300.0,28.5698,28.5773,28.5622,28.5622,88300.0
2007-09-25 15:00:00,37.91,37.93,37.89,37.9,122500.0,28.5698,28.5848,28.5547,28.5622,122500.0
2007-09-25 15:05:00,37.9,37.94,37.88,37.9,89400.0,28.5622,28.5924,28.5472,28.5622,89400.0
2007-09-25 15:10:00,37.9,37.91,37.86,37.9,82300.0,28.5622,28.5698,28.5321,28.5622,82300.0
2007-09-25 15:15:00,37.89,37.9,37.84,37.85,118000.0,28.5547,28.5622,28.517,28.5246,118000.0
2007-09-25 15:20:00,37.84,37.88,37.84,37.87,63300.0,28.517,28.5472,28.517,28.5396,63300.0
2007-09-25 15:25:00,37.86,37.94,37.86,37.9,153900.0,28.5321,28.5924,28.5321,28.5622,153900.0
2007-09-25 15:30:00,37.91,37.91,37.84,37.84,96700.0,28.5698,28.5698,28.517,28.517,96700.0
2007-09-25 15:35:00,37.85,37.89,37.84,37.88,98800.0,28.5246,28.5547,28.517,28.5472,98800.0
2007-09-25 15:40:00,37.88,37.95,37.88,37.93,150000.0,28.5472,28.5999,28.5472,28.5848,150000.0
2007-09-25 15:45:00,37.92,37.98,37.92,37.94,192100.0,28.5773,28.6225,28.5773,28.5924,192100.0
2007-09-25 15:50:00,37.94,37.99,37.94,37.98,201000.0,28.5924,28.6301,28.5924,28.6225,201000.0
2007-09-25 15:55:00,37.98,38.05,37.97,38.05,346000.0,28.6225,28.6753,28.615,28.6753,346000.0
2007-09-26 09:30:00,38.32,38.54,38.3,38.54,219500.0,28.8788,29.0446,28.8637,29.0446,219500.0
2007-09-26 09:35:00,38.54,38.64,38.46,38.54,300000.0,29.0446,29.1199,28.9843,29.0446,300000.0
2007-09-26 09:40:00,38.55,38.59,38.52,38.56,177100.0,29.0521,29.0822,29.0295,29.0596,177100.0
2007-09-26 09:45:00,38.56,38.64,38.51,38.6,274300.0,29.0596,29.1199,29.0219,29.0898,274300.0
2007-09-26 09:50:00,38.59,38.98,38.41,38.48,235500.0,29.0822,29.3761,28.9466,28.9993,235500.0
2007-09-26 09:55:00,38.48,38.53,38.35,38.35,182200.0,28.9993,29.037,28.9014,28.9014,182200.0
2007-09-26 10:00:00,38.35,38.41,38.31,38.4,110600.0,28.9014,28.9466,28.8712,28.939,110600.0
2007-09-26 10:05:00,38.39,38.44,38.38,38.38,192100.0,28.9315,28.9692,28.924,28.924,192100.0
2007-09-26 10:10:00,38.38,38.41,38.27,38.27,165800.0,28.924,28.9466,28.8411,28.8411,165800.0
2007-09-26 10:15:00,38.26,38.32,38.23,38.29,86100.0,28.8335,28.8788,28.8109,28.8561,86100.0
2007-09-26 10:20:00,38.29,38.46,38.29,38.37,121900.0,28.8561,28.9843,28.8561,28.9164,121900.0
2007-09-26 10:25:00,38.38,38.42,38.33,38.36,113100.0,28.924,28.9541,28.8863,28.9089,113100.0
2007-09-26 10:30:00,38.36,38.37,37.97,38.01,515700.0,28.9089,28.9164,28.615,28.6451,515700.0
2007-09-26 10:35:00,38.0,38.25,37.99,38.2,215200.0,28.6376,28.826,28.6301,28.7883,215200.0
2007-09-26 10:40:00,38.2,38.22,37.98,37.98,200900.0,28.7883,28.8034,28.6225,28.6225,200900.0
2007-09-26 10:45:00,37.99,38.07,37.95,37.97,200400.0,28.6301,28.6903,28.5999,28.615,200400.0
2007-09-26 10:50:00,37.97,38.0,37.87,37.98,229200.0,28.615,28.6376,28.5396,28.6225,229200.0
2007-09-26 10:55:00,37.98,38.01,37.91,37.95,102200.0,28.6225,28.6451,28.5698,28.5999,102200.0
2007-09-26 11:00:00,37.94,38.02,37.89,38.02,151100.0,28.5924,28.6527,28.5547,28.6527,151100.0
2007-09-26 11:05:00,38.02,38.02,37.88,37.88,195400.0,28.6527,28.6527,28.5472,28.5472,195400.0
2007-09-26 11:10:00,37.88,37.96,37.87,37.94,104100.0,28.5472,28.6075,28.5396,28.5924,104100.0
2007-09-26 11:15:00,37.94,38.19,37.92,38.09,2189100.0,28.5924,28.7808,28.5773,28.7054,2189100.0
2007-09-26 11:20:00,38.09,38.14,38.03,38.12,257500.0,28.7054,28.7431,28.6602,28.728,257500.0
2007-09-26 11:25:00,38.1,38.17,38.06,38.16,152300.0,28.713,28.7657,28.6828,28.7582,152300.0
2007-09-26 11:30:00,38.17,38.27,37.9,38.22,145000.0,28.7657,28.8411,28.5622,28.8034,145000.0
2007-09-26 11:35:00,38.22,38.22,38.14,38.17,85900.0,28.8034,28.8034,28.7431,28.7657,85900.0
2007-09-26 11:40:00,38.16,38.21,38.16,38.19,44600.0,28.7582,28.7959,28.7582,28.7808,44600.0
2007-09-26 11:45:00,38.2,39.2,38.19,38.2,118000.0,28.7883,29.5419,28.7808,28.7883,118000.0
2007-09-26 11:50:00,38.2,38.24,38.2,38.22,98400.0,28.7883,28.8185,28.7883,28.8034,98400.0
2007-09-26 11:55:00,38.22,38.31,38.21,38.3,88700.0,28.8034,28.8712,28.7959,28.8637,88700.0
2007-09-26 12:00:00,38.3,38.3,38.22,38.24,61500.0,28.8637,28.8637,28.8034,28.8185,61500.0
2007-09-26 12:05:00,38.24,38.28,38.21,38.23,91500.0,28.8185,28.8486,28.7959,28.8109,91500.0
2007-09-26 12:10:00,38.22,38.23,38.2,38.21,35900.0,28.8034,28.8109,28.7883,28.7959,35900.0
2007-09-26 12:15:00,38.21,38.21,38.19,38.19,60800.0,28.7959,28.7959,28.7808,28.7808,60800.0
2007-09-26 12:20:00,38.2,38.2,38.18,38.18,40600.0,28.7883,28.7883,28.7732,28.7732,40600.0
2007-09-26 12:25:00,38.18,38.2,38.17,38.19,40500.0,28.7732,28.7883,28.7657,28.7808,40500.0
2007-09-26 12:30:00,38.19,38.19,38.17,38.18,26900.0,28.7808,28.7808,28.7657,28.7732,26900.0
2007-09-26 12:35:00,38.17,38.18,38.17,38.17,22600.0,28.7657,28.7732,28.7657,28.7657,22600.0
2007-09-26 12:40:00,38.17,38.19,38.1,38.11,130800.0,28.7657,28.7808,28.713,28.7205,130800.0
2007-09-26 12:45:00,38.11,38.17,38.09,38.12,101600.0,28.7205,28.7657,28.7054,28.728,101600.0
2007-09-26 12:50:00,38.12,38.13,38.1,38.11,59500.0,28.728,28.7356,28.713,28.7205,59500.0
2007-09-26 12:55:00,38.11,38.15,38.09,38.11,159100.0,28.7205,28.7506,28.7054,28.7205,159100.0
2007-09-26 13:00:00,38.11,38.17,38.09,38.17,68400.0,28.7205,28.7657,28.7054,28.7657,68400.0
2007-09-26 13:05:00,38.17,38.19,38.16,38.18,67700.0,28.7657,28.7808,28.7582,28.7732,67700.0
2007-09-26 13:10:00,38.17,38.21,38.17,38.19,69400.0,28.7657,28.7959,28.7657,28.7808,69400.0
2007-09-26 13:15:00,38.18,38.22,38.17,38.17,116900.0,28.7732,28.8034,28.7657,28.7657,116900.0
2007-09-26 13:20:00,38.16,38.17,38.11,38.13,102600.0,28.7582,28.7657,28.7205,28.7356,102600.0
2007-09-26 13:25:00,38.13,38.15,38.11,38.14,125200.0,28.7356,28.7506,28.7205,28.7431,125200.0
2007-09-26 13:30:00,38.14,38.15,38.11,38.12,123300.0,28.7431,28.7506,28.7205,28.728,123300.0
2007-09-26 13:35:00,38.12,38.2,38.04,38.11,153100.0,28.728,28.7883,28.6677,28.7205,153100.0
2007-09-26 13:40:00,38.11,38.16,38.06,38.08,178200.0,28.7205,28.7582,28.6828,28.6979,178200.0
2007-09-26 13:45:00,38.08,38.18,38.04,38.18,140600.0,28.6979,28.7732,28.6677,28.7732,140600.0
2007-09-26 13:50:00,38.18,38.18,38.01,38.15,198500.0,28.7732,28.7732,28.6451,28.7506,198500.0
2007-09-26 13:55:00,38.15,38.19,38.09,38.13,156800.0,28.7506,28.7808,28.7054,28.7356,156800.0
2007-09-26 14:00:00,38.14,38.18,38.13,38.16,102000.0,28.7431,28.7732,28.7356,28.7582,102000.0
2007-09-26 14:05:00,38.16,38.2,38.16,38.2,105800.0,28.7582,28.7883,28.7582,28.7883,105800.0
2007-09-26 14:10:00,38.2,38.23,38.16,38.22,99300.0,28.7883,28.8109,28.7582,28.8034,99300.0
2007-09-26 14:15:00,38.22,38.26,38.2,38.25,122000.0,28.8034,28.8335,28.7883,28.826,122000.0
2007-09-26 14:20:00,38.24,38.3,38.24,38.29,103600.0,28.8185,28.8637,28.8185,28.8561,103600.0
2007-09-26 14:25:00,38.3,38.31,38.27,38.3,81900.0,28.8637,28.8712,28.8411,28.8637,81900.0
2007-09-26 14:30:00,38.3,38.43,38.28,38.4,204900.0,28.8637,28.9617,28.8486,28.939,204900.0
2007-09-26 14:35:00,38.4,38.41,38.27,38.31,184200.0,28.939,28.9466,28.8411,28.8712,184200.0
2007-09-26 14:40:00,38.31,38.34,38.2,38.32,159400.0,28.8712,28.8938,28.7883,28.8788,159400.0
2007-09-26 14:45:00,38.32,38.33,38.25,38.27,146600.0,28.8788,28.8863,28.826,28.8411,146600.0
2007-09-26 14:50:00,38.26,38.33,38.26,38.29,101300.0,28.8335,28.8863,28.8335,28.8561,101300.0
2007-09-26 14:55:00,38.29,38.41,38.27,38.37,102000.0,28.8561,28.9466,28.8411,28.9164,102000.0
2007-09-26 15:00:00,38.37,38.41,38.37,38.39,126600.0,28.9164,28.9466,28.9164,28.9315,126600.0
2007-09-26 15:05:00,38.38,38.5,38.36,38.49,161700.0,28.924,29.0144,28.9089,29.0069,161700.0
2007-09-26 15:10:00,38.49,38.58,38.47,38.56,206500.0,29.0069,29.0747,28.9918,29.0596,206500.0
2007-09-26 15:15:00,38.56,38.59,38.51,38.58,231700.0,29.0596,29.0822,29.0219,29.0747,231700.0
2007-09-26 15:20:00,38.57,38.59,38.35,38.52,191700.0,29.0672,29.0822,28.9014,29.0295,191700.0
2007-09-26 15:25:00,38.52,38.61,38.51,38.57,164200.0,29.0295,29.0973,29.0219,29.0672,164200.0
2007-09-26 15:30:00,38.58,38.58,38.43,38.43,165100.0,29.0747,29.0747,28.9617,28.9617,165100.0
2007-09-26 15:35:00,38.43,38.44,38.37,38.41,160400.0,28.9617,28.9692,28.9164,28.9466,160400.0
2007-09-26 15:40:00,38.4,38.44,38.35,38.35,247200.0,28.939,28.9692,28.9014,28.9014,247200.0
2007-09-26 15:45:00,38.36,38.43,38.34,38.42,219900.0,28.9089,28.9617,28.8938,28.9541,219900.0
2007-09-26 15:50:00,38.42,38.43,38.36,38.36,226600.0,28.9541,28.9617,28.9089,28.9089,226600.0
2007-09-26 15:55:00,38.36,38.41,38.33,38.41,379100.0,28.9089,28.9466,28.8863,28.9466,379100.0
2007-09-27 09:30:00,38.47,38.79,38.47,38.69,168000.0,28.9918,29.233,28.9918,29.1576,168000.0
2007-09-27 09:35:00,38.7,38.75,38.62,38.73,125100.0,29.1651,29.2028,29.1048,29.1877,125100.0
2007-09-27 09:40:00,38.73,38.73,38.63,38.73,91200.0,29.1877,29.1877,29.1124,29.1877,91200.0
2007-09-27 09:45:00,38.73,38.76,38.73,38.75,164800.0,29.1877,29.2103,29.1877,29.2028,164800.0
2007-09-27 09:50:00,38.75,38.82,38.75,38.81,151200.0,29.2028,29.2556,29.2028,29.248,151200.0
2007-09-27 09:55:00,38.81,38.87,38.8,38.81,185100.0,29.248,29.2932,29.2405,29.248,185100.0
2007-09-27 10:00:00,38.81,38.98,38.79,38.87,267200.0,29.248,29.3761,29.233,29.2932,267200.0
2007-09-27 10:05:00,38.88,38.94,38.85,38.87,170800.0,29.3008,29.346,29.2782,29.2932,170800.0
2007-09-27 10:10:00,38.87,38.88,38.8,38.81,131300.0,29.2932,29.3008,29.2405,29.248,131300.0
2007-09-27 10:15:00,38.81,38.91,38.77,38.91,163200.0,29.248,29.3234,29.2179,29.3234,163200.0
2007-09-27 10:20:00,38.92,38.96,38.91,38.92,88700.0,29.3309,29.3611,29.3234,29.3309,88700.0
2007-09-27 10:25:00,38.93,38.94,38.87,38.88,54600.0,29.3385,29.346,29.2932,29.3008,54600.0
2007-09-27 10:30:00,38.87,38.9,38.83,38.83,113600.0,29.2932,29.3159,29.2631,29.2631,113600.0
2007-09-27 10:35:00,38.83,38.96,38.83,38.93,201200.0,29.2631,29.3611,29.2631,29.3385,201200.0
2007-09-27 10:40:00,38.93,38.93,38.84,38.85,112800.0,29.3385,29.3385,29.2706,29.2782,112800.0
2007-09-27 10:45:00,38.85,38.9,38.81,38.84,76500.0,29.2782,29.3159,29.248,29.2706,76500.0
2007-09-27 10:50:00,38.84,38.86,38.82,38.85,42700.0,29.2706,29.2857,29.2556,29.2782,42700.0
2007-09-27 10:55:00,38.85,38.9,38.84,38.9,58700.0,29.2782,29.3159,29.2706,29.3159,58700.0
2007-09-27 11:00:00,38.9,38.9,38.87,38.89,57900.0,29.3159,29.3159,29.2932,29.3083,57900.0
2007-09-27 11:05:00,38.89,38.91,38.87,38.88,157300.0,29.3083,29.3234,29.2932,29.3008,157300.0
2007-09-27 11:10:00,38.87,38.9,38.84,38.86,93000.0,29.2932,29.3159,29.2706,29.2857,93000.0
2007-09-27 11:15:00,38.87,38.9,38.84,38.88,77600.0,29.2932,29.3159,29.2706,29.3008,77600.0
2007-09-27 11:20:00,38.88,38.91,38.82,38.83,88300.0,29.3008,29.3234,29.2556,29.2631,88300.0
2007-09-27 11:25:00,38.83,38.88,38.82,38.83,134100.0,29.2631,29.3008,29.2556,29.2631,134100.0
2007-09-27 11:30:00,38.83,38.84,38.78,38.78,104600.0,29.2631,29.2706,29.2254,29.2254,104600.0
2007-09-27 11:35:00,38.78,38.86,38.77,38.81,78000.0,29.2254,29.2857,29.2179,29.248,78000.0
2007-09-27 11:40:00,38.82,38.87,38.8,38.8,55000.0,29.2556,29.2932,29.2405,29.2405,55000.0
2007-09-27 11:45:00,38.81,38.82,38.71,38.73,134700.0,29.248,29.2556,29.1727,29.1877,134700.0
2007-09-27 11:50:00,38.72,38.83,38.71,38.81,131400.0,29.1802,29.2631,29.1727,29.248,131400.0
2007-09-27 11:55:00,38.82,38.82,38.78,38.79,58100.0,29.2556,29.2556,29.2254,29.233,58100.0
2007-09-27 12:00:00,38.79,38.84,38.78,38.82,85400.0,29.233,29.2706,29.2254,29.2556,85400.0
2007-09-27 12:05:00,38.82,38.82,38.78,38.81,39700.0,29.2556,29.2556,29.2254,29.248,39700.0
2007-09-27 12:10:00,38.82,38.82,38.79,38.79,29000.0,29.2556,29.2556,29.233,29.233,29000.0
2007-09-27 12:15:00,38.79,38.8,38.76,38.8,38200.0,29.233,29.2405,29.2103,29.2405,38200.0
2007-09-27 12:20:00,38.8,38.8,38.78,38.8,62600.0,29.2405,29.2405,29.2254,29.2405,62600.0
2007-09-27 12:25:00,38.8,38.82,38.75,38.76,143400.0,29.2405,29.2556,29.2028,29.2103,143400.0
2007-09-27 12:30:00,38.76,38.85,38.76,38.82,59200.0,29.2103,29.2782,29.2103,29.2556,59200.0
2007-09-27 12:35:00,38.82,38.83,38.75,38.76,37400.0,29.2556,29.2631,29.2028,29.2103,37400.0
2007-09-27 12:40:00,38.75,38.77,38.74,38.74,21100.0,29.2028,29.2179,29.1953,29.1953,21100.0
2007-09-27 12:45:00,38.75,38.75,38.72,38.72,41100.0,29.2028,29.2028,29.1802,29.1802,41100.0
2007-09-27 12:50:00,38.72,38.76,38.72,38.76,53900.0,29.1802,29.2103,29.1802,29.2103,53900.0
2007-09-27 12:55:00,38.76,38.77,38.74,38.75,39300.0,29.2103,29.2179,29.1953,29.2028,39300.0
2007-09-27 13:00:00,38.74,38.79,38.74,38.77,86400.0,29.1953,29.233,29.1953,29.2179,86400.0
2007-09-27 13:05:00,38.76,38.8,38.75,38.8,96500.0,29.2103,29.2405,29.2028,29.2405,96500.0
2007-09-27 13:10:00,38.8,38.8,38.76,38.77,89500.0,29.2405,29.2405,29.2103,29.2179,89500.0
2007-09-27 13:15:00,38.77,38.78,38.77,38.77,41000.0,29.2179,29.2254,29.2179,29.2179,41000.0
2007-09-27 13:20:00,38.77,38.8,38.77,38.79,89100.0,29.2179,29.2405,29.2179,29.233,89100.0
2007-09-27 13:25:00,38.78,38.79,38.77,38.77,45600.0,29.2254,29.233,29.2179,29.2179,45600.0
2007-09-27 13:30:00,38.77,38.78,38.74,38.76,40200.0,29.2179,29.2254,29.1953,29.2103,40200.0
2007-09-27 13:35:00,38.76,38.76,38.68,38.68,117500.0,29.2103,29.2103,29.1501,29.1501,117500.0
2007-09-27 13:40:00,38.68,38.69,38.64,38.69,84700.0,29.1501,29.1576,29.1199,29.1576,84700.0
2007-09-27 13:45:00,38.68,38.74,38.66,38.71,94400.0,29.1501,29.1953,29.135,29.1727,94400.0
2007-09-27 13:50:00,38.72,38.78,38.71,38.78,75000.0,29.1802,29.2254,29.1727,29.2254,75000.0
2007-09-27 13:55:00,38.78,38.8,38.77,38.78,165500.0,29.2254,29.2405,29.2179,29.2254,165500.0
2007-09-27 14:00:00,38.78,38.8,38.78,38.78,40900.0,29.2254,29.2405,29.2254,29.2254,40900.0
2007-09-27 14:05:00,38.78,38.8,38.78,38.78,175600.0,29.2254,29.2405,29.2254,29.2254,175600.0
2007-09-27 14:10:00,38.79,38.82,38.77,38.8,216600.0,29.233,29.2556,29.2179,29.2405,216600.0
2007-09-27 14:15:00,38.8,38.8,38.77,38.78,71700.0,29.2405,29.2405,29.2179,29.2254,71700.0
2007-09-27 14:20:00,38.78,38.78,38.77,38.78,53300.0,29.2254,29.2254,29.2179,29.2254,53300.0
2007-09-27 14:25:00,38.78,38.81,38.77,38.79,84300.0,29.2254,29.248,29.2179,29.233,84300.0
2007-09-27 14:30:00,38.8,38.85,38.75,38.77,144900.0,29.2405,29.2782,29.2028,29.2179,144900.0
2007-09-27 14:35:00,38.76,38.77,38.68,38.68,89500.0,29.2103,29.2179,29.1501,29.1501,89500.0
2007-09-27 14:40:00,38.67,38.7,38.64,38.68,119100.0,29.1425,29.1651,29.1199,29.1501,119100.0
2007-09-27 14:45:00,38.67,38.72,38.65,38.71,102300.0,29.1425,29.1802,29.1274,29.1727,102300.0
2007-09-27 14:50:00,38.71,38.74,38.71,38.72,68600.0,29.1727,29.1953,29.1727,29.1802,68600.0
2007-09-27 14:55:00,38.72,38.73,38.71,38.71,48100.0,29.1802,29.1877,29.1727,29.1727,48100.0
2007-09-27 15:00:00,38.72,38.77,38.72,38.76,114500.0,29.1802,29.2179,29.1802,29.2103,114500.0
2007-09-27 15:05:00,38.75,38.76,38.7,38.71,109500.0,29.2028,29.2103,29.1651,29.1727,109500.0
2007-09-27 15:10:00,38.71,38.74,38.7,38.71,143900.0,29.1727,29.1953,29.1651,29.1727,143900.0
2007-09-27 15:15:00,38.71,38.71,38.68,38.71,89600.0,29.1727,29.1727,29.1501,29.1727,89600.0
2007-09-27 15:20:00,38.71,38.72,38.69,38.72,120900.0,29.1727,29.1802,29.1576,29.1802,120900.0
2007-09-27 15:25:00,38.72,38.72,38.66,38.67,134900.0,29.1802,29.1802,29.135,29.1425,134900.0
2007-09-27 15:30:00,38.67,38.67,38.62,38.64,109400.0,29.1425,29.1425,29.1048,29.1199,109400.0
2007-09-27 15:35:00,38.64,38.69,38.61,38.67,338700.0,29.1199,29.1576,29.0973,29.1425,338700.0
2007-09-27 15:40:00,38.67,38.75,38.65,38.68,498200.0,29.1425,29.2028,29.1274,29.1501,498200.0
2007-09-27 15:45:00,38.68,38.75,38.67,38.71,349500.0,29.1501,29.2028,29.1425,29.1727,349500.0
2007-09-27 15:50:00,38.71,38.71,38.62,38.65,364600.0,29.1727,29.1727,29.1048,29.1274,364600.0
2007-09-27 15:55:00,38.65,38.66,38.59,38.62,469100.0,29.1274,29.135,29.0822,29.1048,469100.0
2007-09-28 09:30:00,38.46,38.86,37.23,38.78,331400.0,28.9843,29.2857,28.0573,29.2254,331400.0
2007-09-28 09:35:00,38.8,38.9,38.73,38.9,135600.0,29.2405,29.3159,29.1877,29.3159,135600.0
2007-09-28 09:40:00,38.88,38.94,38.87,38.9,272000.0,29.3008,29.346,29.2932,29.3159,272000.0
2007-09-28 09:45:00,38.9,38.99,38.89,38.97,376400.0,29.3159,29.3837,29.3083,29.3686,376400.0
2007-09-28 09:50:00,38.96,39.0,38.9,39.0,189400.0,29.3611,29.3912,29.3159,29.3912,189400.0
2007-09-28 09:55:00,38.99,39.01,38.92,38.97,308700.0,29.3837,29.3988,29.3309,29.3686,308700.0
2007-09-28 10:00:00,38.97,38.99,38.9,38.9,116500.0,29.3686,29.3837,29.3159,29.3159,116500.0
2007-09-28 10:05:00,38.89,38.89,38.74,38.76,157300.0,29.3083,29.3083,29.1953,29.2103,157300.0
2007-09-28 10:10:00,38.75,38.79,38.74,38.79,138200.0,29.2028,29.233,29.1953,29.233,138200.0
2007-09-28 10:15:00,38.79,38.81,38.72,38.8,239800.0,29.233,29.248,29.1802,29.2405,239800.0
2007-09-28 10:20:00,38.81,38.9,38.79,38.85,127800.0,29.248,29.3159,29.233,29.2782,127800.0
2007-09-28 10:25:00,38.86,38.87,38.66,38.8,221600.0,29.2857,29.2932,29.135,29.2405,221600.0
2007-09-28 10:30:00,38.79,38.8,38.6,38.65,176400.0,29.233,29.2405,29.0898,29.1274,176400.0
2007-09-28 10:35:00,38.66,38.69,38.58,38.58,344400.0,29.135,29.1576,29.0747,29.0747,344400.0
2007-09-28 10:40:00,38.58,38.61,38.55,38.57,94600.0,29.0747,29.0973,29.0521,29.0672,94600.0
2007-09-28 10:45:00,38.56,38.6,38.49,38.49,165100.0,29.0596,29.0898,29.0069,29.0069,165100.0
2007-09-28 10:50:00,38.5,38.64,38.43,38.64,152500.0,29.0144,29.1199,28.9617,29.1199,152500.0
2007-09-28 10:55:00,38.65,38.69,38.63,38.69,106200.0,29.1274,29.1576,29.1124,29.1576,106200.0
2007-09-28 11:00:00,38.69,38.69,38.62,38.63,47300.0,29.1576,29.1576,29.1048,29.1124,47300.0
2007-09-28 11:05:00,38.63,38.64,38.62,38.64,46100.0,29.1124,29.1199,29.1048,29.1199,46100.0
2007-09-28 11:10:00,38.64,38.71,38.63,38.71,72700.0,29.1199,29.1727,29.1124,29.1727,72700.0
2007-09-28 11:15:00,38.71,38.81,38.7,38.81,72000.0,29.1727,29.248,29.1651,29.248,72000.0
2007-09-28 11:20:00,38.81,38.85,38.8,38.82,58000.0,29.248,29.2782,29.2405,29.2556,58000.0
2007-09-28 11:25:00,38.82,38.84,38.73,38.74,62200.0,29.2556,29.2706,29.1877,29.1953,62200.0
2007-09-28 11:30:00,38.73,38.75,37.95,38.71,23800.0,29.1877,29.2028,28.5999,29.1727,23800.0
2007-09-28 11:35:00,38.71,38.72,38.62,38.64,114900.0,29.1727,29.1802,29.1048,29.1199,114900.0
2007-09-28 11:40:00,38.63,38.69,38.63,38.69,54800.0,29.1124,29.1576,29.1124,29.1576,54800.0
2007-09-28 11:45:00,38.68,38.7,38.65,38.65,40200.0,29.1501,29.1651,29.1274,29.1274,40200.0
2007-09-28 11:50:00,38.66,38.68,38.63,38.65,84000.0,29.135,29.1501,29.1124,29.1274,84000.0
2007-09-28 11:55:00,38.64,38.67,38.63,38.64,62400.0,29.1199,29.1425,29.1124,29.1199,62400.0
2007-09-28 12:00:00,38.64,38.73,38.6,38.61,411700.0,29.1199,29.1877,29.0898,29.0973,411700.0
2007-09-28 12:05:00,38.61,38.65,38.5,38.5,139800.0,29.0973,29.1274,29.0144,29.0144,139800.0
2007-09-28 12:10:00,38.51,38.52,38.46,38.49,88900.0,29.0219,29.0295,28.9843,29.0069,88900.0
2007-09-28 12:15:00,38.48,38.49,38.45,38.48,54100.0,28.9993,29.0069,28.9767,28.9993,54100.0
2007-09-28 12:20:00,38.47,38.51,38.47,38.51,67000.0,28.9918,29.0219,28.9918,29.0219,67000.0
2007-09-28 12:25:00,38.5,38.52,38.48,38.5,88400.0,29.0144,29.0295,28.9993,29.0144,88400.0
2007-09-28 12:30:00,38.5,38.52,38.48,38.49,94400.0,29.0144,29.0295,28.9993,29.0069,94400.0
2007-09-28 12:35:00,38.49,38.54,38.48,38.54,74200.0,29.0069,29.0446,28.9993,29.0446,74200.0
2007-09-28 12:40:00,38.54,38.56,38.52,38.55,39800.0,29.0446,29.0596,29.0295,29.0521,39800.0
2007-09-28 12:45:00,38.55,38.55,38.5,38.51,75600.0,29.0521,29.0521,29.0144,29.0219,75600.0
2007-09-28 12:50:00,38.5,38.51,38.46,38.51,93700.0,29.0144,29.0219,28.9843,29.0219,93700.0
2007-09-28 12:55:00,38.51,38.51,38.5,38.51,34200.0,29.0219,29.0219,29.0144,29.0219,34200.0
2007-09-28 13:00:00,38.5,38.51,38.5,38.51,56900.0,29.0144,29.0219,29.0144,29.0219,56900.0
2007-09-28 13:05:00,38.51,38.51,38.5,38.51,63000.0,29.0219,29.0219,29.0144,29.0219,63000.0
2007-09-28 13:10:00,38.5,38.55,38.5,38.53,106000.0,29.0144,29.0521,29.0144,29.037,106000.0
2007-09-28 13:15:00,38.53,38.57,38.51,38.57,129800.0,29.037,29.0672,29.0219,29.0672,129800.0
2007-09-28 13:20:00,38.57,38.62,38.55,38.56,149800.0,29.0672,29.1048,29.0521,29.0596,149800.0
2007-09-28 13:25:00,38.57,38.57,38.51,38.53,45100.0,29.0672,29.0672,29.0219,29.037,45100.0
2007-09-28 13:30:00,38.54,38.56,38.52,38.55,71800.0,29.0446,29.0596,29.0295,29.0521,71800.0
2007-09-28 13:35:00,38.55,38.61,38.54,38.61,112300.0,29.0521,29.0973,29.0446,29.0973,112300.0
2007-09-28 13:40:00,38.6,38.61,38.57,38.59,84100.0,29.0898,29.0973,29.0672,29.0822,84100.0
2007-09-28 13:45:00,38.58,38.59,38.58,38.59,44900.0,29.0747,29.0822,29.0747,29.0822,44900.0
2007-09-28 13:50:00,38.58,38.59,38.57,38.59,56300.0,29.0747,29.0822,29.0672,29.0822,56300.0
2007-09-28 13:55:00,38.59,38.65,38.58,38.65,105600.0,29.0822,29.1274,29.0747,29.1274,105600.0
2007-09-28 14:00:00,38.65,38.77,38.64,38.74,324100.0,29.1274,29.2179,29.1199,29.1953,324100.0
2007-09-28 14:05:00,38.73,38.74,38.64,38.64,111500.0,29.1877,29.1953,29.1199,29.1199,111500.0
2007-09-28 14:10:00,38.64,38.66,38.6,38.63,60000.0,29.1199,29.135,29.0898,29.1124,60000.0
2007-09-28 14:15:00,38.63,38.69,38.63,38.67,144200.0,29.1124,29.1576,29.1124,29.1425,144200.0
2007-09-28 14:20:00,38.66,38.68,38.63,38.63,97100.0,29.135,29.1501,29.1124,29.1124,97100.0
2007-09-28 14:25:00,38.63,38.65,38.54,38.56,184500.0,29.1124,29.1274,29.0446,29.0596,184500.0
2007-09-28 14:30:00,38.56,38.58,38.48,38.49,159300.0,29.0596,29.0747,28.9993,29.0069,159300.0
2007-09-28 14:35:00,38.49,38.64,38.49,38.64,77900.0,29.0069,29.1199,29.0069,29.1199,77900.0
2007-09-28 14:40:00,38.63,38.65,38.59,38.61,61300.0,29.1124,29.1274,29.0822,29.0973,61300.0
2007-09-28 14:45:00,38.6,38.61,38.56,38.56,77200.0,29.0898,29.0973,29.0596,29.0596,77200.0
2007-09-28 14:50:00,38.56,38.58,38.56,38.57,52800.0,29.0596,29.0747,29.0596,29.0672,52800.0
2007-09-28 14:55:00,38.56,38.58,38.53,38.55,99200.0,29.0596,29.0747,29.037,29.0521,99200.0
2007-09-28 15:00:00,38.54,38.55,38.46,38.47,135900.0,29.0446,29.0521,28.9843,28.9918,135900.0
2007-09-28 15:05:00,38.46,38.46,38.37,38.38,213200.0,28.9843,28.9843,28.9164,28.924,213200.0
2007-09-28 15:10:00,38.38,38.4,38.29,38.32,136200.0,28.924,28.939,28.8561,28.8788,136200.0
2007-09-28 15:15:00,38.32,38.45,38.31,38.45,142700.0,28.8788,28.9767,28.8712,28.9767,142700.0
2007-09-28 15:20:00,38.45,38.51,38.44,38.49,188500.0,28.9767,29.0219,28.9692,29.0069,188500.0
2007-09-28 15:25:00,38.49,38.5,38.43,38.48,127400.0,29.0069,29.0144,28.9617,28.9993,127400.0
2007-09-28 15:30:00,38.47,38.49,38.44,38.46,171000.0,28.9918,29.0069,28.9692,28.9843,171000.0
2007-09-28 15:35:00,38.46,38.47,38.36,38.41,171600.0,28.9843,28.9918,28.9089,28.9466,171600.0
2007-09-28 15:40:00,38.4,38.48,38.39,38.41,192400.0,28.939,28.9993,28.9315,28.9466,192400.0
2007-09-28 15:45:00,38.41,38.41,38.32,38.35,202000.0,28.9466,28.9466,28.8788,28.9014,202000.0
2007-09-28 15:50:00,38.35,38.39,38.34,38.38,217800.0,28.9014,28.9315,28.8938,28.924,217800.0
2007-09-28 15:55:00,38.38,38.4,38.33,38.39,376100.0,28.924,28.939,28.8863,28.9315,376100.0
2007-10-01 09:30:00,38.4,38.49,38.21,38.46,263500.0,28.939,29.0069,28.7959,28.9843,263500.0
2007-10-01 09:35:00,38.46,38.55,38.43,38.52,81200.0,28.9843,29.0521,28.9617,29.0295,81200.0
2007-10-01 09:40:00,38.51,38.56,38.48,38.54,213600.0,29.0219,29.0596,28.9993,29.0446,213600.0
2007-10-01 09:45:00,38.54,38.55,38.48,38.54,201600.0,29.0446,29.0521,28.9993,29.0446,201600.0
2007-10-01 09:50:00,38.54,38.56,38.36,38.45,186100.0,29.0446,29.0596,28.9089,28.9767,186100.0
2007-10-01 09:55:00,38.44,38.45,38.2,38.21,150500.0,28.9692,28.9767,28.7883,28.7959,150500.0
2007-10-01 10:00:00,38.21,38.51,38.21,38.35,178700.0,28.7959,29.0219,28.7959,28.9014,178700.0
2007-10-01 10:05:00,38.35,38.45,38.3,38.45,143900.0,28.9014,28.9767,28.8637,28.9767,143900.0
2007-10-01 10:10:00,38.44,38.49,38.42,38.45,149300.0,28.9692,29.0069,28.9541,28.9767,149300.0
2007-10-01 10:15:00,38.44,38.47,38.38,38.4,472700.0,28.9692,28.9918,28.924,28.939,472700.0
2007-10-01 10:20:00,38.4,38.48,38.4,38.46,71700.0,28.939,28.9993,28.939,28.9843,71700.0
2007-10-01 10:25:00,38.45,38.49,38.44,38.45,71000.0,28.9767,29.0069,28.9692,28.9767,71000.0
2007-10-01 10:30:00,38.46,38.5,38.39,38.41,131400.0,28.9843,29.0144,28.9315,28.9466,131400.0
2007-10-01 10:35:00,38.4,38.48,38.4,38.48,137100.0,28.939,28.9993,28.939,28.9993,137100.0
2007-10-01 10:40:00,38.47,38.48,38.42,38.44,195800.0,28.9918,28.9993,28.9541,28.9692,195800.0
2007-10-01 10:45:00,38.43,38.45,38.42,38.44,70100.0,28.9617,28.9767,28.9541,28.9692,70100.0
2007-10-01 10:50:00,38.44,38.46,38.43,38.45,78800.0,28.9692,28.9843,28.9617,28.9767,78800.0
2007-10-01 10:55:00,38.46,38.48,38.45,38.47,86500.0,28.9843,28.9993,28.9767,28.9918,86500.0
2007-10-01 11:00:00,38.47,38.49,38.46,38.48,167200.0,28.9918,29.0069,28.9843,28.9993,167200.0
2007-10-01 11:05:00,38.48,38.51,38.46,38.47,107800.0,28.9993,29.0219,28.9843,28.9918,107800.0
2007-10-01 11:10:00,38.47,38.51,38.47,38.5,110900.0,28.9918,29.0219,28.9918,29.0144,110900.0
2007-10-01 11:15:00,38.49,38.55,38.49,38.51,111100.0,29.0069,29.0521,29.0069,29.0219,111100.0
2007-10-01 11:20:00,38.5,38.55,38.49,38.53,116000.0,29.0144,29.0521,29.0069,29.037,116000.0
2007-10-01 11:25:00,38.53,38.54,38.48,38.49,75700.0,29.037,29.0446,28.9993,29.0069,75700.0
2007-10-01 11:30:00,38.49,38.79,38.49,38.76,200800.0,29.0069,29.233,29.0069,29.2103,200800.0
2007-10-01 11:35:00,38.77,38.79,38.69,38.69,239400.0,29.2179,29.233,29.1576,29.1576,239400.0
2007-10-01 11:40:00,38.69,38.74,38.69,38.74,95100.0,29.1576,29.1953,29.1576,29.1953,95100.0
2007-10-01 11:45:00,38.73,38.8,38.71,38.78,175800.0,29.1877,29.2405,29.1727,29.2254,175800.0
2007-10-01 11:50:00,38.78,38.82,38.75,38.82,88400.0,29.2254,29.2556,29.2028,29.2556,88400.0
2007-10-01 11:55:00,38.82,38.83,38.77,38.8,92200.0,29.2556,29.2631,29.2179,29.2405,92200.0
2007-10-01 12:00:00,38.8,38.81,38.73,38.73,84500.0,29.2405,29.248,29.1877,29.1877,84500.0
2007-10-01 12:05:00,38.73,38.74,38.68,38.68,94300.0,29.1877,29.1953,29.1501,29.1501,94300.0
2007-10-01 12:10:00,38.68,38.71,38.58,38.6,231400.0,29.1501,29.1727,29.0747,29.0898,231400.0
2007-10-01 12:15:00,38.6,38.74,38.59,38.73,93600.0,29.0898,29.1953,29.0822,29.1877,93600.0
2007-10-01 12:20:00,38.72,38.74,38.68,38.7,87000.0,29.1802,29.1953,29.1501,29.1651,87000.0
2007-10-01 12:25:00,38.7,38.71,38.58,38.58,91600.0,29.1651,29.1727,29.0747,29.0747,91600.0
2007-10-01 12:30:00,38.58,38.59,38.52,38.55,140800.0,29.0747,29.0822,29.0295,29.0521,140800.0
2007-10-01 12:35:00,38.56,38.57,38.49,38.51,132200.0,29.0596,29.0672,29.0069,29.0219,132200.0
2007-10-01 12:40:00,38.52,38.57,38.52,38.54,86900.0,29.0295,29.0672,29.0295,29.0446,86900.0
2007-10-01 12:45:00,38.54,38.59,38.53,38.57,69100.0,29.0446,29.0822,29.037,29.0672,69100.0
2007-10-01 12:50:00,38.56,38.56,38.5,38.5,51500.0,29.0596,29.0596,29.0144,29.0144,51500.0
2007-10-01 12:55:00,38.51,38.57,38.5,38.56,56800.0,29.0219,29.0672,29.0144,29.0596,56800.0
2007-10-01 13:00:00,38.57,38.63,38.56,38.63,52700.0,29.0672,29.1124,29.0596,29.1124,52700.0
2007-10-01 13:05:00,38.63,38.64,38.61,38.63,44600.0,29.1124,29.1199,29.0973,29.1124,44600.0
2007-10-01 13:10:00,38.62,38.62,38.56,38.56,108300.0,29.1048,29.1048,29.0596,29.0596,108300.0
2007-10-01 13:15:00,38.56,38.67,38.55,38.64,112600.0,29.0596,29.1425,29.0521,29.1199,112600.0
2007-10-01 13:20:00,38.64,38.65,38.58,38.63,73200.0,29.1199,29.1274,29.0747,29.1124,73200.0
2007-10-01 13:25:00,38.63,38.68,38.62,38.67,122200.0,29.1124,29.1501,29.1048,29.1425,122200.0
2007-10-01 13:30:00,38.67,38.74,38.66,38.72,93300.0,29.1425,29.1953,29.135,29.1802,93300.0
2007-10-01 13:35:00,38.72,38.86,38.72,38.86,140500.0,29.1802,29.2857,29.1802,29.2857,140500.0
2007-10-01 13:40:00,38.86,38.9,38.8,38.86,187400.0,29.2857,29.3159,29.2405,29.2857,187400.0
2007-10-01 13:45:00,38.86,38.87,38.82,38.84,69500.0,29.2857,29.2932,29.2556,29.2706,69500.0
2007-10-01 13:50:00,38.84,38.86,38.81,38.81,85600.0,29.2706,29.2857,29.248,29.248,85600.0
2007-10-01 13:55:00,38.81,38.83,38.78,38.8,72600.0,29.248,29.2631,29.2254,29.2405,72600.0
2007-10-01 14:00:00,38.8,38.9,38.75,38.78,209200.0,29.2405,29.3159,29.2028,29.2254,209200.0
2007-10-01 14:05:00,38.79,38.81,38.78,38.8,115200.0,29.233,29.248,29.2254,29.2405,115200.0
2007-10-01 14:10:00,38.8,38.87,38.8,38.86,97900.0,29.2405,29.2932,29.2405,29.2857,97900.0
2007-10-01 14:15:00,38.86,38.94,38.85,38.91,112000.0,29.2857,29.346,29.2782,29.3234,112000.0
2007-10-01 14:20:00,38.91,38.97,38.9,38.94,227000.0,29.3234,29.3686,29.3159,29.346,227000.0
2007-10-01 14:25:00,38.94,38.95,38.91,38.92,121200.0,29.346,29.3535,29.3234,29.3309,121200.0
2007-10-01 14:30:00,38.93,39.02,38.92,38.99,224800.0,29.3385,29.4063,29.3309,29.3837,224800.0
2007-10-01 14:35:00,39.0,39.0,38.93,38.94,59300.0,29.3912,29.3912,29.3385,29.346,59300.0
2007-10-01 14:40:00,38.95,39.02,38.95,39.0,355800.0,29.3535,29.4063,29.3535,29.3912,355800.0
2007-10-01 14:45:00,39.0,39.04,39.0,39.03,133700.0,29.3912,29.4214,29.3912,29.4138,133700.0
2007-10-01 14:50:00,39.03,39.04,39.0,39.0,124900.0,29.4138,29.4214,29.3912,29.3912,124900.0
2007-10-01 14:55:00,39.0,39.05,39.0,39.04,141000.0,29.3912,29.4289,29.3912,29.4214,141000.0
2007-10-01 15:00:00,39.03,39.08,39.01,39.03,561200.0,29.4138,29.4515,29.3988,29.4138,561200.0
2007-10-01 15:05:00,39.03,39.04,39.02,39.04,77100.0,29.4138,29.4214,29.4063,29.4214,77100.0
2007-10-01 15:10:00,39.03,39.04,38.99,39.0,126600.0,29.4138,29.4214,29.3837,29.3912,126600.0
2007-10-01 15:15:00,39.0,39.0,38.86,38.87,238500.0,29.3912,29.3912,29.2857,29.2932,238500.0
2007-10-01 15:20:00,38.87,38.97,38.85,38.94,178700.0,29.2932,29.3686,29.2782,29.346,178700.0
2007-10-01 15:25:00,38.94,39.01,38.94,38.94,179000.0,29.346,29.3988,29.346,29.346,179000.0
2007-10-01 15:30:00,38.93,38.95,38.85,38.91,213500.0,29.3385,29.3535,29.2782,29.3234,213500.0
2007-10-01 15:35:00,38.91,38.91,38.74,38.75,165000.0,29.3234,29.3234,29.1953,29.2028,165000.0
2007-10-01 15:40:00,38.75,38.83,38.75,38.79,242300.0,29.2028,29.2631,29.2028,29.233,242300.0
2007-10-01 15:45:00,38.79,38.83,38.73,38.79,249600.0,29.233,29.2631,29.1877,29.233,249600.0
2007-10-01 15:50:00,38.78,38.91,38.78,38.91,274000.0,29.2254,29.3234,29.2254,29.3234,274000.0
2007-10-01 15:55:00,38.9,38.9,38.78,38.81,284700.0,29.3159,29.3159,29.2254,29.248,284700.0
2007-10-02 09:30:00,38.55,38.9,38.43,38.87,169700.0,29.0521,29.3159,28.9617,29.2932,169700.0
2007-10-02 09:35:00,38.87,38.9,38.65,38.72,172300.0,29.2932,29.3159,29.1274,29.1802,172300.0
2007-10-02 09:40:00,38.72,38.85,38.7,38.78,150900.0,29.1802,29.2782,29.1651,29.2254,150900.0
2007-10-02 09:45:00,38.79,38.85,38.72,38.82,113500.0,29.233,29.2782,29.1802,29.2556,113500.0
2007-10-02 09:50:00,38.82,38.91,38.82,38.82,151900.0,29.2556,29.3234,29.2556,29.2556,151900.0
2007-10-02 09:55:00,38.83,38.85,38.64,38.65,194700.0,29.2631,29.2782,29.1199,29.1274,194700.0
2007-10-02 10:00:00,38.65,38.76,38.59,38.75,168200.0,29.1274,29.2103,29.0822,29.2028,168200.0
2007-10-02 10:05:00,38.74,38.84,38.68,38.76,118400.0,29.1953,29.2706,29.1501,29.2103,118400.0
2007-10-02 10:10:00,38.76,38.78,38.63,38.64,151800.0,29.2103,29.2254,29.1124,29.1199,151800.0
2007-10-02 10:15:00,38.64,38.64,38.55,38.57,166100.0,29.1199,29.1199,29.0521,29.0672,166100.0
2007-10-02 10:20:00,38.56,38.56,38.46,38.48,155500.0,29.0596,29.0596,28.9843,28.9993,155500.0
2007-10-02 10:25:00,38.49,38.5,38.46,38.49,70700.0,29.0069,29.0144,28.9843,29.0069,70700.0
2007-10-02 10:30:00,38.49,38.55,38.45,38.55,80300.0,29.0069,29.0521,28.9767,29.0521,80300.0
2007-10-02 10:35:00,38.56,38.58,38.46,38.55,105900.0,29.0596,29.0747,28.9843,29.0521,105900.0
2007-10-02 10:40:00,38.55,38.56,38.41,38.41,167400.0,29.0521,29.0596,28.9466,28.9466,167400.0
2007-10-02 10:45:00,38.4,38.42,38.34,38.35,157800.0,28.939,28.9541,28.8938,28.9014,157800.0
2007-10-02 10:50:00,38.35,38.45,38.34,38.42,94200.0,28.9014,28.9767,28.8938,28.9541,94200.0
2007-10-02 10:55:00,38.41,38.49,38.39,38.49,93000.0,28.9466,29.0069,28.9315,29.0069,93000.0
2007-10-02 11:00:00,38.49,38.49,38.36,38.37,108400.0,29.0069,29.0069,28.9089,28.9164,108400.0
2007-10-02 11:05:00,38.37,38.39,38.34,38.35,54600.0,28.9164,28.9315,28.8938,28.9014,54600.0
2007-10-02 11:10:00,38.35,38.42,38.34,38.39,188300.0,28.9014,28.9541,28.8938,28.9315,188300.0
2007-10-02 11:15:00,38.39,38.48,38.38,38.45,184900.0,28.9315,28.9993,28.924,28.9767,184900.0
2007-10-02 11:20:00,38.45,38.5,38.43,38.47,94800.0,28.9767,29.0144,28.9617,28.9918,94800.0
2007-10-02 11:25:00,38.48,38.58,38.47,38.57,75900.0,28.9993,29.0747,28.9918,29.0672,75900.0
2007-10-02 11:30:00,38.57,38.59,38.45,38.47,118400.0,29.0672,29.0822,28.9767,28.9918,118400.0
2007-10-02 11:35:00,38.47,38.49,38.43,38.48,149100.0,28.9918,29.0069,28.9617,28.9993,149100.0
2007-10-02 11:40:00,38.48,38.56,38.45,38.54,118600.0,28.9993,29.0596,28.9767,29.0446,118600.0
2007-10-02 11:45:00,38.54,38.57,38.52,38.52,58200.0,29.0446,29.0672,29.0295,29.0295,58200.0
2007-10-02 11:50:00,38.52,38.57,38.49,38.56,68400.0,29.0295,29.0672,29.0069,29.0596,68400.0
2007-10-02 11:55:00,38.56,38.6,38.54,38.59,49000.0,29.0596,29.0898,29.0446,29.0822,49000.0
2007-10-02 12:00:00,38.58,38.59,38.52,38.56,111500.0,29.0747,29.0822,29.0295,29.0596,111500.0
2007-10-02 12:05:00,38.56,38.57,38.46,38.47,127200.0,29.0596,29.0672,28.9843,28.9918,127200.0
2007-10-02 12:10:00,38.47,38.52,38.44,38.5,82700.0,28.9918,29.0295,28.9692,29.0144,82700.0
2007-10-02 12:15:00,38.5,38.65,38.48,38.64,91300.0,29.0144,29.1274,28.9993,29.1199,91300.0
2007-10-02 12:20:00,38.63,38.64,38.6,38.62,30500.0,29.1124,29.1199,29.0898,29.1048,30500.0
2007-10-02 12:25:00,38.62,38.66,38.6,38.64,85700.0,29.1048,29.135,29.0898,29.1199,85700.0
2007-10-02 12:30:00,38.64,38.64,38.57,38.61,103500.0,29.1199,29.1199,29.0672,29.0973,103500.0
2007-10-02 12:35:00,38.61,38.71,38.6,38.65,232900.0,29.0973,29.1727,29.0898,29.1274,232900.0
2007-10-02 12:40:00,38.65,38.7,38.53,38.56,338100.0,29.1274,29.1651,29.037,29.0596,338100.0
2007-10-02 12:45:00,38.57,38.58,38.5,38.53,145200.0,29.0672,29.0747,29.0144,29.037,145200.0
2007-10-02 12:50:00,38.53,38.64,38.53,38.64,96500.0,29.037,29.1199,29.037,29.1199,96500.0
2007-10-02 12:55:00,38.64,38.67,38.64,38.66,209100.0,29.1199,29.1425,29.1199,29.135,209100.0
2007-10-02 13:00:00,38.66,38.68,38.65,38.66,84400.0,29.135,29.1501,29.1274,29.135,84400.0
2007-10-02 13:05:00,38.66,38.69,38.65,38.69,54600.0,29.135,29.1576,29.1274,29.1576,54600.0
2007-10-02 13:10:00,38.69,38.7,38.65,38.68,64200.0,29.1576,29.1651,29.1274,29.1501,64200.0
2007-10-02 13:15:00,38.68,38.7,38.67,38.67,55500.0,29.1501,29.1651,29.1425,29.1425,55500.0
2007-10-02 13:20:00,38.67,38.72,38.65,38.72,109000.0,29.1425,29.1802,29.1274,29.1802,109000.0
2007-10-02 13:25:00,38.71,38.81,38.71,38.76,214100.0,29.1727,29.248,29.1727,29.2103,214100.0
2007-10-02 13:30:00,38.76,38.81,38.71,38.8,140800.0,29.2103,29.248,29.1727,29.2405,140800.0
2007-10-02 13:35:00,38.8,38.81,38.68,38.69,93000.0,29.2405,29.248,29.1501,29.1576,93000.0
2007-10-02 13:40:00,38.69,38.8,38.68,38.79,74600.0,29.1576,29.2405,29.1501,29.233,74600.0
2007-10-02 13:45:00,38.79,38.84,38.71,38.83,229300.0,29.233,29.2706,29.1727,29.2631,229300.0
2007-10-02 13:50:00,38.84,38.92,38.83,38.92,108800.0,29.2706,29.3309,29.2631,29.3309,108800.0
2007-10-02 13:55:00,38.91,38.99,38.8,38.8,149700.0,29.3234,29.3837,29.2405,29.2405,149700.0
2007-10-02 14:00:00,38.8,39.02,38.79,38.97,337600.0,29.2405,29.4063,29.233,29.3686,337600.0
2007-10-02 14:05:00,38.97,38.98,38.85,38.9,75900.0,29.3686,29.3761,29.2782,29.3159,75900.0
2007-10-02 14:10:00,38.9,39.01,38.9,38.95,94800.0,29.3159,29.3988,29.3159,29.3535,94800.0
2007-10-02 14:15:00,38.94,39.05,38.93,39.05,111500.0,29.346,29.4289,29.3385,29.4289,111500.0
2007-10-02 14:20:00,39.05,39.07,38.93,38.94,159300.0,29.4289,29.444,29.3385,29.346,159300.0
2007-10-02 14:25:00,38.94,39.04,38.91,39.02,128800.0,29.346,29.4214,29.3234,29.4063,128800.0
2007-10-02 14:30:00,39.02,39.11,38.99,39.0,292700.0,29.4063,29.4741,29.3837,29.3912,292700.0
2007-10-02 14:35:00,39.0,39.07,38.99,39.05,151400.0,29.3912,29.444,29.3837,29.4289,151400.0
2007-10-02 14:40:00,39.05,39.06,39.0,39.04,133000.0,29.4289,29.4364,29.3912,29.4214,133000.0
2007-10-02 14:45:00,39.05,39.17,39.04,39.16,263800.0,29.4289,29.5193,29.4214,29.5118,263800.0
2007-10-02 14:50:00,39.16,39.2,39.15,39.17,202800.0,29.5118,29.5419,29.5043,29.5193,202800.0
2007-10-02 14:55:00,39.18,39.19,39.16,39.18,83200.0,29.5269,29.5344,29.5118,29.5269,83200.0
2007-10-02 15:00:00,39.17,39.19,39.16,39.18,131800.0,29.5193,29.5344,29.5118,29.5269,131800.0
2007-10-02 15:05:00,39.19,39.2,39.17,39.19,113900.0,29.5344,29.5419,29.5193,29.5344,113900.0
2007-10-02 15:10:00,39.19,39.2,39.15,39.18,147100.0,29.5344,29.5419,29.5043,29.5269,147100.0
2007-10-02 15:15:00,39.18,39.23,39.1,39.13,147900.0,29.5269,29.5645,29.4666,29.4892,147900.0
2007-10-02 15:20:00,39.13,39.18,39.1,39.11,99000.0,29.4892,29.5269,29.4666,29.4741,99000.0
2007-10-02 15:25:00,39.12,39.14,39.05,39.08,125900.0,29.4817,29.4967,29.4289,29.4515,125900.0
2007-10-02 15:30:00,39.07,39.08,39.03,39.05,74500.0,29.444,29.4515,29.4138,29.4289,74500.0
2007-10-02 15:35:00,39.04,39.12,39.03,39.08,144800.0,29.4214,29.4817,29.4138,29.4515,144800.0
2007-10-02 15:40:00,39.08,39.25,39.07,39.24,197300.0,29.4515,29.5796,29.444,29.5721,197300.0
2007-10-02 15:45:00,39.24,39.25,39.15,39.18,202700.0,29.5721,29.5796,29.5043,29.5269,202700.0
2007-10-02 15:50:00,39.18,39.22,39.12,39.13,253900.0,29.5269,29.557,29.4817,29.4892,253900.0
2007-10-02 15:55:00,39.14,39.16,39.08,39.09,301800.0,29.4967,29.5118,29.4515,29.459,301800.0
2007-10-03 09:30:00,39.0,39.01,38.88,38.98,141300.0,29.3912,29.3988,29.3008,29.3761,141300.0
2007-10-03 09:35:00,38.98,38.99,38.94,38.99,66800.0,29.3761,29.3837,29.346,29.3837,66800.0
2007-10-03 09:40:00,38.98,38.99,38.93,38.99,123400.0,29.3761,29.3837,29.3385,29.3837,123400.0
2007-10-03 09:45:00,38.98,38.98,38.84,38.85,102000.0,29.3761,29.3761,29.2706,29.2782,102000.0
2007-10-03 09:50:00,38.85,39.02,38.85,38.97,127600.0,29.2782,29.4063,29.2782,29.3686,127600.0
2007-10-03 09:55:00,38.96,39.0,38.79,38.9,192300.0,29.3611,29.3912,29.233,29.3159,192300.0
2007-10-03 10:00:00,38.9,38.95,38.65,38.81,252900.0,29.3159,29.3535,29.1274,29.248,252900.0
2007-10-03 10:05:00,38.8,38.89,38.8,38.86,78100.0,29.2405,29.3083,29.2405,29.2857,78100.0
2007-10-03 10:10:00,38.85,38.88,38.84,38.86,53100.0,29.2782,29.3008,29.2706,29.2857,53100.0
2007-10-03 10:15:00,38.87,38.88,38.81,38.88,79200.0,29.2932,29.3008,29.248,29.3008,79200.0
2007-10-03 10:20:00,38.88,39.0,38.86,38.99,124400.0,29.3008,29.3912,29.2857,29.3837,124400.0
2007-10-03 10:25:00,38.98,39.0,38.93,38.99,64700.0,29.3761,29.3912,29.3385,29.3837,64700.0
2007-10-03 10:30:00,38.96,39.1,38.9,39.1,430400.0,29.3611,29.4666,29.3159,29.4666,430400.0
2007-10-03 10:35:00,39.09,39.14,38.99,39.06,190300.0,29.459,29.4967,29.3837,29.4364,190300.0
2007-10-03 10:40:00,39.05,39.1,39.01,39.01,75600.0,29.4289,29.4666,29.3988,29.3988,75600.0
2007-10-03 10:45:00,39.02,39.14,38.94,39.14,200000.0,29.4063,29.4967,29.346,29.4967,200000.0
2007-10-03 10:50:00,39.11,39.15,39.05,39.1,115800.0,29.4741,29.5043,29.4289,29.4666,115800.0
2007-10-03 10:55:00,39.1,39.18,39.1,39.11,73100.0,29.4666,29.5269,29.4666,29.4741,73100.0
2007-10-03 11:00:00,39.12,39.13,39.05,39.1,70000.0,29.4817,29.4892,29.4289,29.4666,70000.0
2007-10-03 11:05:00,39.11,39.2,39.08,39.17,55800.0,29.4741,29.5419,29.4515,29.5193,55800.0
2007-10-03 11:10:00,39.17,39.2,39.15,39.18,47800.0,29.5193,29.5419,29.5043,29.5269,47800.0
2007-10-03 11:15:00,39.19,39.25,39.18,39.25,117100.0,29.5344,29.5796,29.5269,29.5796,117100.0
2007-10-03 11:20:00,39.25,39.25,39.14,39.15,321200.0,29.5796,29.5796,29.4967,29.5043,321200.0
2007-10-03 11:25:00,39.15,39.17,39.12,39.16,72700.0,29.5043,29.5193,29.4817,29.5118,72700.0
2007-10-03 11:30:00,39.17,39.19,39.1,39.19,76800.0,29.5193,29.5344,29.4666,29.5344,76800.0
2007-10-03 11:35:00,39.18,39.2,39.17,39.2,46900.0,29.5269,29.5419,29.5193,29.5419,46900.0
2007-10-03 11:40:00,39.2,39.22,39.08,39.14,124200.0,29.5419,29.557,29.4515,29.4967,124200.0
2007-10-03 11:45:00,39.13,39.21,39.06,39.2,147500.0,29.4892,29.5495,29.4364,29.5419,147500.0
2007-10-03 11:50:00,39.2,39.28,39.2,39.23,254000.0,29.5419,29.6022,29.5419,29.5645,254000.0
2007-10-03 11:55:00,39.23,39.27,39.2,39.2,49800.0,29.5645,29.5947,29.5419,29.5419,49800.0
2007-10-03 12:00:00,39.21,39.24,39.19,39.2,28000.0,29.5495,29.5721,29.5344,29.5419,28000.0
2007-10-03 12:05:00,39.2,39.24,39.16,39.2,108000.0,29.5419,29.5721,29.5118,29.5419,108000.0
2007-10-03 12:10:00,39.2,39.24,39.14,39.15,44800.0,29.5419,29.5721,29.4967,29.5043,44800.0
2007-10-03 12:15:00,39.15,39.22,39.15,39.21,44200.0,29.5043,29.557,29.5043,29.5495,44200.0
2007-10-03 12:20:00,39.22,39.24,39.2,39.21,33300.0,29.557,29.5721,29.5419,29.5495,33300.0
2007-10-03 12:25:00,39.21,39.26,39.2,39.24,150800.0,29.5495,29.5872,29.5419,29.5721,150800.0
2007-10-03 12:30:00,39.25,39.25,39.2,39.23,48400.0,29.5796,29.5796,29.5419,29.5645,48400.0
2007-10-03 12:35:00,39.23,39.29,39.23,39.28,60900.0,29.5645,29.6098,29.5645,29.6022,60900.0
2007-10-03 12:40:00,39.28,39.29,39.22,39.27,44100.0,29.6022,29.6098,29.557,29.5947,44100.0
2007-10-03 12:45:00,39.26,39.29,39.25,39.28,24500.0,29.5872,29.6098,29.5796,29.6022,24500.0
2007-10-03 12:50:00,39.28,39.36,39.27,39.36,96800.0,29.6022,29.6625,29.5947,29.6625,96800.0
2007-10-03 12:55:00,39.35,39.42,39.28,39.34,174100.0,29.655,29.7077,29.6022,29.6474,174100.0
2007-10-03 13:00:00,39.33,39.34,39.28,39.33,64000.0,29.6399,29.6474,29.6022,29.6399,64000.0
2007-10-03 13:05:00,39.32,39.33,39.2,39.27,94200.0,29.6324,29.6399,29.5419,29.5947,94200.0
2007-10-03 13:10:00,39.27,39.3,39.24,39.25,62000.0,29.5947,29.6173,29.5721,29.5796,62000.0
2007-10-03 13:15:00,39.24,39.27,39.22,39.23,56100.0,29.5721,29.5947,29.557,29.5645,56100.0
2007-10-03 13:20:00,39.22,39.24,39.19,39.2,81600.0,29.557,29.5721,29.5344,29.5419,81600.0
2007-10-03 13:25:00,39.21,39.22,39.19,39.2,74000.0,29.5495,29.557,29.5344,29.5419,74000.0
2007-10-03 13:30:00,39.2,39.24,39.19,39.21,59700.0,29.5419,29.5721,29.5344,29.5495,59700.0
2007-10-03 13:35:00,39.21,39.23,39.21,39.23,41200.0,29.5495,29.5645,29.5495,29.5645,41200.0
2007-10-03 13:40:00,39.23,39.24,39.2,39.21,76700.0,29.5645,29.5721,29.5419,29.5495,76700.0
2007-10-03 13:45:00,39.21,39.24,39.2,39.21,89200.0,29.5495,29.5721,29.5419,29.5495,89200.0
2007-10-03 13:50:00,39.21,39.23,39.18,39.19,67800.0,29.5495,29.5645,29.5269,29.5344,67800.0
2007-10-03 13:55:00,39.19,39.22,39.18,39.21,55100.0,29.5344,29.557,29.5269,29.5495,55100.0
2007-10-03 14:00:00,39.21,39.22,39.16,39.21,87900.0,29.5495,29.557,29.5118,29.5495,87900.0
2007-10-03 14:05:00,39.21,39.23,39.17,39.21,70000.0,29.5495,29.5645,29.5193,29.5495,70000.0
2007-10-03 14:10:00,39.21,39.24,39.15,39.22,99900.0,29.5495,29.5721,29.5043,29.557,99900.0
2007-10-03 14:15:00,39.22,39.25,39.2,39.24,80200.0,29.557,29.5796,29.5419,29.5721,80200.0
2007-10-03 14:20:00,39.25,39.26,39.22,39.26,81300.0,29.5796,29.5872,29.557,29.5872,81300.0
2007-10-03 14:25:00,39.25,39.26,39.2,39.23,78000.0,29.5796,29.5872,29.5419,29.5645,78000.0
2007-10-03 14:30:00,39.22,39.23,39.18,39.18,74000.0,29.557,29.5645,29.5269,29.5269,74000.0
2007-10-03 14:35:00,39.18,39.19,39.14,39.17,85500.0,29.5269,29.5344,29.4967,29.5193,85500.0
2007-10-03 14:40:00,39.17,39.2,39.14,39.19,80700.0,29.5193,29.5419,29.4967,29.5344,80700.0
2007-10-03 14:45:00,39.19,39.19,39.11,39.14,74800.0,29.5344,29.5344,29.4741,29.4967,74800.0
2007-10-03 14:50:00,39.14,39.16,39.12,39.14,53100.0,29.4967,29.5118,29.4817,29.4967,53100.0
2007-10-03 14:55:00,39.14,39.22,39.13,39.21,91600.0,29.4967,29.557,29.4892,29.5495,91600.0
2007-10-03 15:00:00,39.22,39.22,39.16,39.17,78300.0,29.557,29.557,29.5118,29.5193,78300.0
2007-10-03 15:05:00,39.16,39.22,39.15,39.16,79800.0,29.5118,29.557,29.5043,29.5118,79800.0
2007-10-03 15:10:00,39.16,39.25,39.16,39.24,286100.0,29.5118,29.5796,29.5118,29.5721,286100.0
2007-10-03 15:15:00,39.23,39.24,39.21,39.22,113100.0,29.5645,29.5721,29.5495,29.557,113100.0
2007-10-03 15:20:00,39.22,39.25,39.21,39.24,83000.0,29.557,29.5796,29.5495,29.5721,83000.0
2007-10-03 15:25:00,39.25,39.26,39.21,39.25,188900.0,29.5796,29.5872,29.5495,29.5796,188900.0
2007-10-03 15:30:00,39.25,39.26,39.23,39.25,74100.0,29.5796,29.5872,29.5645,29.5796,74100.0
2007-10-03 15:35:00,39.25,39.3,39.24,39.27,140900.0,29.5796,29.6173,29.5721,29.5947,140900.0
2007-10-03 15:40:00,39.27,39.27,39.22,39.26,344600.0,29.5947,29.5947,29.557,29.5872,344600.0
2007-10-03 15:45:00,39.25,39.28,39.24,39.27,146700.0,29.5796,29.6022,29.5721,29.5947,146700.0
2007-10-03 15:50:00,39.26,39.27,39.16,39.16,309800.0,29.5872,29.5947,29.5118,29.5118,309800.0
2007-10-03 15:55:00,39.17,39.2,39.11,39.13,281300.0,29.5193,29.5419,29.4741,29.4892,281300.0
2007-10-04 09:30:00,39.02,39.17,38.99,39.02,196000.0,29.4063,29.5193,29.3837,29.4063,196000.0
2007-10-04 09:35:00,39.03,39.05,38.92,38.97,147100.0,29.4138,29.4289,29.3309,29.3686,147100.0
2007-10-04 09:40:00,38.98,38.99,38.72,38.82,149100.0,29.3761,29.3837,29.1802,29.2556,149100.0
2007-10-04 09:45:00,38.82,38.84,38.52,38.6,198300.0,29.2556,29.2706,29.0295,29.0898,198300.0
2007-10-04 09:50:00,38.61,38.79,38.61,38.69,145000.0,29.0973,29.233,29.0973,29.1576,145000.0
2007-10-04 09:55:00,38.7,38.9,38.69,38.9,119600.0,29.1651,29.3159,29.1576,29.3159,119600.0
2007-10-04 10:00:00,38.9,38.93,38.81,38.86,124200.0,29.3159,29.3385,29.248,29.2857,124200.0
2007-10-04 10:05:00,38.87,39.03,38.84,39.02,121300.0,29.2932,29.4138,29.2706,29.4063,121300.0
2007-10-04 10:10:00,39.01,39.1,38.99,39.01,192500.0,29.3988,29.4666,29.3837,29.3988,192500.0
2007-10-04 10:15:00,39.01,39.03,38.99,39.02,255000.0,29.3988,29.4138,29.3837,29.4063,255000.0
2007-10-04 10:20:00,39.02,39.14,39.0,39.09,224500.0,29.4063,29.4967,29.3912,29.459,224500.0
2007-10-04 10:25:00,39.08,39.09,39.02,39.06,44600.0,29.4515,29.459,29.4063,29.4364,44600.0
2007-10-04 10:30:00,39.06,39.28,39.05,39.18,158800.0,29.4364,29.6022,29.4289,29.5269,158800.0
2007-10-04 10:35:00,39.19,39.22,39.14,39.15,137300.0,29.5344,29.557,29.4967,29.5043,137300.0
2007-10-04 10:40:00,39.16,39.32,39.14,39.28,176000.0,29.5118,29.6324,29.4967,29.6022,176000.0
2007-10-04 10:45:00,39.28,39.5,39.25,39.47,170000.0,29.6022,29.768,29.5796,29.7454,170000.0
2007-10-04 10:50:00,39.48,39.49,39.34,39.35,101600.0,29.753,29.7605,29.6474,29.655,101600.0
2007-10-04 10:55:00,39.36,39.37,39.22,39.28,81700.0,29.6625,29.6701,29.557,29.6022,81700.0
2007-10-04 11:00:00,39.28,39.38,39.26,39.35,72900.0,29.6022,29.6776,29.5872,29.655,72900.0
2007-10-04 11:05:00,39.36,39.37,39.29,39.33,44400.0,29.6625,29.6701,29.6098,29.6399,44400.0
2007-10-04 11:10:00,39.33,39.37,39.28,39.36,68600.0,29.6399,29.6701,29.6022,29.6625,68600.0
2007-10-04 11:15:00,39.36,39.5,39.36,39.37,127900.0,29.6625,29.768,29.6625,29.6701,127900.0
2007-10-04 11:20:00,39.37,39.37,39.28,39.36,65000.0,29.6701,29.6701,29.6022,29.6625,65000.0
2007-10-04 11:25:00,39.36,39.36,39.26,39.29,37900.0,29.6625,29.6625,29.5872,29.6098,37900.0
2007-10-04 11:30:00,39.28,39.28,39.25,39.26,46200.0,29.6022,29.6022,29.5796,29.5872,46200.0
2007-10-04 11:35:00,39.26,39.32,39.25,39.29,34400.0,29.5872,29.6324,29.5796,29.6098,34400.0
2007-10-04 11:40:00,39.3,39.35,39.26,39.32,59000.0,29.6173,29.655,29.5872,29.6324,59000.0
2007-10-04 11:45:00,39.32,39.34,39.28,39.28,61000.0,29.6324,29.6474,29.6022,29.6022,61000.0
2007-10-04 11:50:00,39.28,39.31,39.23,39.3,59700.0,29.6022,29.6248,29.5645,29.6173,59700.0
2007-10-04 11:55:00,39.3,39.32,39.3,39.32,24400.0,29.6173,29.6324,29.6173,29.6324,24400.0
2007-10-04 12:00:00,39.32,39.37,39.31,39.32,61600.0,29.6324,29.6701,29.6248,29.6324,61600.0
2007-10-04 12:05:00,39.33,39.34,39.31,39.31,31600.0,29.6399,29.6474,29.6248,29.6248,31600.0
2007-10-04 12:10:00,39.31,39.31,39.29,39.3,34000.0,29.6248,29.6248,29.6098,29.6173,34000.0
2007-10-04 12:15:00,39.3,39.42,39.29,39.38,70200.0,29.6173,29.7077,29.6098,29.6776,70200.0
2007-10-04 12:20:00,39.39,39.47,39.38,39.43,70200.0,29.6851,29.7454,29.6776,29.7153,70200.0
2007-10-04 12:25:00,39.43,39.44,39.39,39.39,21900.0,29.7153,29.7228,29.6851,29.6851,21900.0
2007-10-04 12:30:00,39.4,39.44,39.37,39.44,204800.0,29.6927,29.7228,29.6701,29.7228,204800.0
2007-10-04 12:35:00,39.44,39.49,39.43,39.49,82000.0,29.7228,29.7605,29.7153,29.7605,82000.0
2007-10-04 12:40:00,39.49,39.5,39.48,39.5,93700.0,29.7605,29.768,29.753,29.768,93700.0
2007-10-04 12:45:00,39.49,39.5,39.43,39.45,60500.0,29.7605,29.768,29.7153,29.7303,60500.0
2007-10-04 12:50:00,39.45,39.59,39.42,39.58,157100.0,29.7303,29.8359,29.7077,29.8283,157100.0
2007-10-04 12:55:00,39.58,39.58,39.53,39.53,58000.0,29.8283,29.8283,29.7906,29.7906,58000.0
2007-10-04 13:00:00,39.54,39.55,39.52,39.53,30300.0,29.7982,29.8057,29.7831,29.7906,30300.0
2007-10-04 13:05:00,39.53,39.54,39.49,39.52,39600.0,29.7906,29.7982,29.7605,29.7831,39600.0
2007-10-04 13:10:00,39.53,39.54,39.49,39.51,35500.0,29.7906,29.7982,29.7605,29.7756,35500.0
2007-10-04 13:15:00,39.5,39.53,39.5,39.52,35200.0,29.768,29.7906,29.768,29.7831,35200.0
2007-10-04 13:20:00,39.53,39.53,39.45,39.49,82000.0,29.7906,29.7906,29.7303,29.7605,82000.0
2007-10-04 13:25:00,39.5,39.56,39.49,39.56,51200.0,29.768,29.8132,29.7605,29.8132,51200.0
2007-10-04 13:30:00,39.56,39.68,39.56,39.65,168500.0,29.8132,29.9037,29.8132,29.8811,168500.0
2007-10-04 13:35:00,39.65,39.72,39.64,39.67,102000.0,29.8811,29.9338,29.8735,29.8961,102000.0
2007-10-04 13:40:00,39.67,39.7,39.67,39.69,59700.0,29.8961,29.9188,29.8961,29.9112,59700.0
2007-10-04 13:45:00,39.69,39.71,39.68,39.7,53600.0,29.9112,29.9263,29.9037,29.9188,53600.0
2007-10-04 13:50:00,39.7,39.75,39.69,39.69,105400.0,29.9188,29.9564,29.9112,29.9112,105400.0
2007-10-04 13:55:00,39.69,39.72,39.66,39.66,46300.0,29.9112,29.9338,29.8886,29.8886,46300.0
2007-10-04 14:00:00,39.66,39.7,39.65,39.67,60100.0,29.8886,29.9188,29.8811,29.8961,60100.0
2007-10-04 14:05:00,39.66,39.68,39.63,39.66,75000.0,29.8886,29.9037,29.866,29.8886,75000.0
2007-10-04 14:10:00,39.67,39.67,39.58,39.58,49100.0,29.8961,29.8961,29.8283,29.8283,49100.0
2007-10-04 14:15:00,39.59,39.6,39.56,39.57,65100.0,29.8359,29.8434,29.8132,29.8208,65100.0
2007-10-04 14:20:00,39.57,39.6,39.56,39.59,78200.0,29.8208,29.8434,29.8132,29.8359,78200.0
2007-10-04 14:25:00,39.59,39.73,39.59,39.72,155300.0,29.8359,29.9414,29.8359,29.9338,155300.0
2007-10-04 14:30:00,39.72,39.72,39.55,39.64,169100.0,29.9338,29.9338,29.8057,29.8735,169100.0
2007-10-04 14:35:00,39.64,39.67,39.59,39.6,84800.0,29.8735,29.8961,29.8359,29.8434,84800.0
2007-10-04 14:40:00,39.61,39.62,39.6,39.62,27300.0,29.8509,29.8585,29.8434,29.8585,27300.0
2007-10-04 14:45:00,39.62,39.62,39.58,39.61,53800.0,29.8585,29.8585,29.8283,29.8509,53800.0
2007-10-04 14:50:00,39.61,39.62,39.58,39.59,60500.0,29.8509,29.8585,29.8283,29.8359,60500.0
2007-10-04 14:55:00,39.59,39.6,39.53,39.54,97600.0,29.8359,29.8434,29.7906,29.7982,97600.0
2007-10-04 15:00:00,39.54,39.6,39.54,39.59,111100.0,29.7982,29.8434,29.7982,29.8359,111100.0
2007-10-04 15:05:00,39.6,39.6,39.54,39.55,117700.0,29.8434,29.8434,29.7982,29.8057,117700.0
2007-10-04 15:10:00,39.55,39.58,39.53,39.57,118100.0,29.8057,29.8283,29.7906,29.8208,118100.0
2007-10-04 15:15:00,39.58,39.59,39.55,39.58,123800.0,29.8283,29.8359,29.8057,29.8283,123800.0
2007-10-04 15:20:00,39.57,39.59,39.54,39.56,91300.0,29.8208,29.8359,29.7982,29.8132,91300.0
2007-10-04 15:25:00,39.56,39.61,39.54,39.61,82900.0,29.8132,29.8509,29.7982,29.8509,82900.0
2007-10-04 15:30:00,39.61,39.73,39.6,39.71,195000.0,29.8509,29.9414,29.8434,29.9263,195000.0
2007-10-04 15:35:00,39.71,39.76,39.69,39.74,249700.0,29.9263,29.964,29.9112,29.9489,249700.0
2007-10-04 15:40:00,39.74,39.74,39.65,39.68,209500.0,29.9489,29.9489,29.8811,29.9037,209500.0
2007-10-04 15:45:00,39.68,39.71,39.64,39.66,266900.0,29.9037,29.9263,29.8735,29.8886,266900.0
2007-10-04 15:50:00,39.65,39.66,39.19,39.54,341700.0,29.8811,29.8886,29.5344,29.7982,341700.0
2007-10-04 15:55:00,39.54,39.55,39.11,39.51,673400.0,29.7982,29.8057,29.4741,29.7756,673400.0
2007-10-05 09:30:00,39.5,39.67,39.41,39.45,306900.0,29.768,29.8961,29.7002,29.7303,306900.0
2007-10-05 09:35:00,39.44,39.45,39.23,39.32,157500.0,29.7228,29.7303,29.5645,29.6324,157500.0
2007-10-05 09:40:00,39.32,39.42,39.15,39.24,157900.0,29.6324,29.7077,29.5043,29.5721,157900.0
2007-10-05 09:45:00,39.23,39.31,39.22,39.25,121400.0,29.5645,29.6248,29.557,29.5796,121400.0
2007-10-05 09:50:00,39.25,39.32,39.2,39.26,81400.0,29.5796,29.6324,29.5419,29.5872,81400.0
2007-10-05 09:55:00,39.26,39.29,39.2,39.26,108600.0,29.5872,29.6098,29.5419,29.5872,108600.0
2007-10-05 10:00:00,39.26,39.33,39.22,39.32,119600.0,29.5872,29.6399,29.557,29.6324,119600.0
2007-10-05 10:05:00,39.32,39.39,39.28,39.34,167200.0,29.6324,29.6851,29.6022,29.6474,167200.0
2007-10-05 10:10:00,39.35,39.39,39.3,39.37,92200.0,29.655,29.6851,29.6173,29.6701,92200.0
2007-10-05 10:15:00,39.37,39.38,39.23,39.24,126100.0,29.6701,29.6776,29.5645,29.5721,126100.0
2007-10-05 10:20:00,39.24,39.34,39.24,39.27,246700.0,29.5721,29.6474,29.5721,29.5947,246700.0
2007-10-05 10:25:00,39.28,39.31,39.22,39.22,106800.0,29.6022,29.6248,29.557,29.557,106800.0
2007-10-05 10:30:00,39.22,39.23,38.99,39.05,217100.0,29.557,29.5645,29.3837,29.4289,217100.0
2007-10-05 10:35:00,39.05,39.08,38.97,38.99,141400.0,29.4289,29.4515,29.3686,29.3837,141400.0
2007-10-05 10:40:00,38.99,39.02,38.93,38.99,116700.0,29.3837,29.4063,29.3385,29.3837,116700.0
2007-10-05 10:45:00,39.0,39.02,38.99,38.99,113200.0,29.3912,29.4063,29.3837,29.3837,113200.0
2007-10-05 10:50:00,38.99,39.0,38.97,38.99,93500.0,29.3837,29.3912,29.3686,29.3837,93500.0
2007-10-05 10:55:00,39.0,39.09,38.98,39.09,144800.0,29.3912,29.459,29.3761,29.459,144800.0
2007-10-05 11:00:00,39.08,39.17,39.07,39.16,74900.0,29.4515,29.5193,29.444,29.5118,74900.0
2007-10-05 11:05:00,39.16,39.17,39.08,39.11,132900.0,29.5118,29.5193,29.4515,29.4741,132900.0
2007-10-05 11:10:00,39.12,39.18,39.12,39.15,82700.0,29.4817,29.5269,29.4817,29.5043,82700.0
2007-10-05 11:15:00,39.14,39.27,39.14,39.16,136400.0,29.4967,29.5947,29.4967,29.5118,136400.0
2007-10-05 11:20:00,39.16,39.2,39.11,39.14,90800.0,29.5118,29.5419,29.4741,29.4967,90800.0
2007-10-05 11:25:00,39.14,39.16,39.04,39.14,137500.0,29.4967,29.5118,29.4214,29.4967,137500.0
2007-10-05 11:30:00,39.15,39.24,39.14,39.23,54400.0,29.5043,29.5721,29.4967,29.5645,54400.0
2007-10-05 11:35:00,39.23,39.26,39.17,39.2,106800.0,29.5645,29.5872,29.5193,29.5419,106800.0
2007-10-05 11:40:00,39.2,39.2,39.16,39.17,45800.0,29.5419,29.5419,29.5118,29.5193,45800.0
2007-10-05 11:45:00,39.16,39.17,39.04,39.06,78700.0,29.5118,29.5193,29.4214,29.4364,78700.0
2007-10-05 11:50:00,39.06,39.14,39.05,39.13,74600.0,29.4364,29.4967,29.4289,29.4892,74600.0
2007-10-05 11:55:00,39.13,39.14,39.13,39.13,20500.0,29.4892,29.4967,29.4892,29.4892,20500.0
2007-10-05 12:00:00,39.14,39.15,39.1,39.13,74800.0,29.4967,29.5043,29.4666,29.4892,74800.0
2007-10-05 12:05:00,39.12,39.13,39.08,39.09,65500.0,29.4817,29.4892,29.4515,29.459,65500.0
2007-10-05 12:10:00,39.09,39.11,39.07,39.1,43800.0,29.459,29.4741,29.444,29.4666,43800.0
2007-10-05 12:15:00,39.09,39.13,39.08,39.08,42600.0,29.459,29.4892,29.4515,29.4515,42600.0
2007-10-05 12:20:00,39.08,39.12,39.07,39.11,33300.0,29.4515,29.4817,29.444,29.4741,33300.0
2007-10-05 12:25:00,39.11,39.14,39.11,39.12,30700.0,29.4741,29.4967,29.4741,29.4817,30700.0
2007-10-05 12:30:00,39.13,39.13,39.08,39.13,44300.0,29.4892,29.4892,29.4515,29.4892,44300.0
2007-10-05 12:35:00,39.12,39.13,39.06,39.06,50500.0,29.4817,29.4892,29.4364,29.4364,50500.0
2007-10-05 12:40:00,39.06,39.07,39.04,39.04,112700.0,29.4364,29.444,29.4214,29.4214,112700.0
2007-10-05 12:45:00,39.04,39.05,38.99,39.02,83400.0,29.4214,29.4289,29.3837,29.4063,83400.0
2007-10-05 12:50:00,39.02,39.03,38.99,39.0,116000.0,29.4063,29.4138,29.3837,29.3912,116000.0
2007-10-05 12:55:00,38.99,39.06,38.99,38.99,77000.0,29.3837,29.4364,29.3837,29.3837,77000.0
2007-10-05 13:00:00,39.0,39.02,38.97,38.99,51900.0,29.3912,29.4063,29.3686,29.3837,51900.0
2007-10-05 13:05:00,38.99,39.04,38.96,39.01,96500.0,29.3837,29.4214,29.3611,29.3988,96500.0
2007-10-05 13:10:00,39.01,39.06,39.0,39.05,151100.0,29.3988,29.4364,29.3912,29.4289,151100.0
2007-10-05 13:15:00,39.05,39.07,39.02,39.03,55100.0,29.4289,29.444,29.4063,29.4138,55100.0
2007-10-05 13:20:00,39.03,39.04,38.95,38.97,53300.0,29.4138,29.4214,29.3535,29.3686,53300.0
2007-10-05 13:25:00,38.96,39.01,38.92,39.01,97900.0,29.3611,29.3988,29.3309,29.3988,97900.0
2007-10-05 13:30:00,39.01,39.07,38.98,39.05,88400.0,29.3988,29.444,29.3761,29.4289,88400.0
2007-10-05 13:35:00,39.05,39.1,39.04,39.1,123900.0,29.4289,29.4666,29.4214,29.4666,123900.0
2007-10-05 13:40:00,39.09,39.13,39.0,39.02,168700.0,29.459,29.4892,29.3912,29.4063,168700.0
2007-10-05 13:45:00,39.02,39.07,39.0,39.06,60900.0,29.4063,29.444,29.3912,29.4364,60900.0
2007-10-05 13:50:00,39.05,39.17,39.05,39.17,89400.0,29.4289,29.5193,29.4289,29.5193,89400.0
2007-10-05 13:55:00,39.16,39.2,39.08,39.08,67900.0,29.5118,29.5419,29.4515,29.4515,67900.0
2007-10-05 14:00:00,39.09,39.15,39.08,39.12,66000.0,29.459,29.5043,29.4515,29.4817,66000.0
2007-10-05 14:05:00,39.12,39.13,39.08,39.11,40600.0,29.4817,29.4892,29.4515,29.4741,40600.0
2007-10-05 14:10:00,39.09,39.26,39.09,39.23,179000.0,29.459,29.5872,29.459,29.5645,179000.0
2007-10-05 14:15:00,39.24,39.25,39.16,39.17,104500.0,29.5721,29.5796,29.5118,29.5193,104500.0
2007-10-05 14:20:00,39.17,39.23,39.14,39.16,121100.0,29.5193,29.5645,29.4967,29.5118,121100.0
2007-10-05 14:25:00,39.17,39.2,39.11,39.2,115200.0,29.5193,29.5419,29.4741,29.5419,115200.0
2007-10-05 14:30:00,39.19,39.22,39.17,39.2,50400.0,29.5344,29.557,29.5193,29.5419,50400.0
2007-10-05 14:35:00,39.21,39.28,39.18,39.24,136900.0,29.5495,29.6022,29.5269,29.5721,136900.0
2007-10-05 14:40:00,39.24,39.26,39.22,39.24,151600.0,29.5721,29.5872,29.557,29.5721,151600.0
2007-10-05 14:45:00,39.24,39.24,39.18,39.2,72300.0,29.5721,29.5721,29.5269,29.5419,72300.0
2007-10-05 14:50:00,39.2,39.22,39.13,39.14,124000.0,29.5419,29.557,29.4892,29.4967,124000.0
2007-10-05 14:55:00,39.14,39.17,39.12,39.14,116900.0,29.4967,29.5193,29.4817,29.4967,116900.0
2007-10-05 15:00:00,39.16,39.16,39.1,39.12,109500.0,29.5118,29.5118,29.4666,29.4817,109500.0
2007-10-05 15:05:00,39.13,39.15,39.1,39.11,84000.0,29.4892,29.5043,29.4666,29.4741,84000.0
2007-10-05 15:10:00,39.11,39.15,39.1,39.13,39500.0,29.4741,29.5043,29.4666,29.4892,39500.0
2007-10-05 15:15:00,39.13,39.13,39.0,39.04,78100.0,29.4892,29.4892,29.3912,29.4214,78100.0
2007-10-05 15:20:00,39.04,39.1,39.03,39.07,111900.0,29.4214,29.4666,29.4138,29.444,111900.0
2007-10-05 15:25:00,39.06,39.1,38.97,38.97,205900.0,29.4364,29.4666,29.3686,29.3686,205900.0
2007-10-05 15:30:00,38.97,38.99,38.9,38.9,228100.0,29.3686,29.3837,29.3159,29.3159,228100.0
2007-10-05 15:35:00,38.9,39.07,38.9,39.05,130500.0,29.3159,29.444,29.3159,29.4289,130500.0
2007-10-05 15:40:00,39.06,39.08,38.94,39.0,237800.0,29.4364,29.4515,29.346,29.3912,237800.0
2007-10-05 15:45:00,39.0,39.05,38.92,38.92,246600.0,29.3912,29.4289,29.3309,29.3309,246600.0
2007-10-05 15:50:00,38.93,38.95,38.91,38.93,168600.0,29.3385,29.3535,29.3234,29.3385,168600.0
2007-10-05 15:55:00,38.93,38.97,38.91,38.95,323200.0,29.3385,29.3686,29.3234,29.3535,323200.0
2007-10-08 09:30:00,38.57,38.76,38.5,38.7,176200.0,29.0672,29.2103,29.0144,29.1651,176200.0
2007-10-08 09:35:00,38.7,38.74,38.64,38.73,158100.0,29.1651,29.1953,29.1199,29.1877,158100.0
2007-10-08 09:40:00,38.73,38.74,38.66,38.69,108600.0,29.1877,29.1953,29.135,29.1576,108600.0
2007-10-08 09:45:00,38.68,38.71,38.67,38.67,83300.0,29.1501,29.1727,29.1425,29.1425,83300.0
2007-10-08 09:50:00,38.67,38.7,38.54,38.54,154700.0,29.1425,29.1651,29.0446,29.0446,154700.0
2007-10-08 09:55:00,38.54,38.62,38.51,38.56,104800.0,29.0446,29.1048,29.0219,29.0596,104800.0
2007-10-08 10:00:00,38.55,38.55,38.5,38.51,75400.0,29.0521,29.0521,29.0144,29.0219,75400.0
2007-10-08 10:05:00,38.5,38.64,38.47,38.6,128500.0,29.0144,29.1199,28.9918,29.0898,128500.0
2007-10-08 10:10:00,38.6,38.61,38.47,38.47,62500.0,29.0898,29.0973,28.9918,28.9918,62500.0
2007-10-08 10:15:00,38.47,38.57,38.44,38.48,113000.0,28.9918,29.0672,28.9692,28.9993,113000.0
2007-10-08 10:20:00,38.48,38.51,38.47,38.5,46800.0,28.9993,29.0219,28.9918,29.0144,46800.0
2007-10-08 10:25:00,38.49,38.51,38.47,38.47,40200.0,29.0069,29.0219,28.9918,28.9918,40200.0
2007-10-08 10:30:00,38.47,38.5,38.43,38.48,61900.0,28.9918,29.0144,28.9617,28.9993,61900.0
2007-10-08 10:35:00,38.48,38.48,38.37,38.4,91700.0,28.9993,28.9993,28.9164,28.939,91700.0
2007-10-08 10:40:00,38.4,38.44,38.31,38.35,223600.0,28.939,28.9692,28.8712,28.9014,223600.0
2007-10-08 10:45:00,38.35,38.42,38.33,38.42,97100.0,28.9014,28.9541,28.8863,28.9541,97100.0
2007-10-08 10:50:00,38.42,38.48,38.39,38.47,103700.0,28.9541,28.9993,28.9315,28.9918,103700.0
2007-10-08 10:55:00,38.47,38.48,38.45,38.48,78100.0,28.9918,28.9993,28.9767,28.9993,78100.0
2007-10-08 11:00:00,38.47,38.48,38.44,38.46,87000.0,28.9918,28.9993,28.9692,28.9843,87000.0
2007-10-08 11:05:00,38.47,38.5,38.46,38.5,110700.0,28.9918,29.0144,28.9843,29.0144,110700.0
2007-10-08 11:10:00,38.5,38.51,38.48,38.5,137700.0,29.0144,29.0219,28.9993,29.0144,137700.0
2007-10-08 11:15:00,38.5,38.52,38.49,38.52,108400.0,29.0144,29.0295,29.0069,29.0295,108400.0
2007-10-08 11:20:00,38.52,38.55,38.51,38.53,49400.0,29.0295,29.0521,29.0219,29.037,49400.0
2007-10-08 11:25:00,38.53,38.57,38.53,38.55,110900.0,29.037,29.0672,29.037,29.0521,110900.0
2007-10-08 11:30:00,38.55,38.59,38.54,38.55,140800.0,29.0521,29.0822,29.0446,29.0521,140800.0
2007-10-08 11:35:00,38.54,38.57,38.54,38.57,114500.0,29.0446,29.0672,29.0446,29.0672,114500.0
2007-10-08 11:40:00,38.57,38.69,38.56,38.65,199900.0,29.0672,29.1576,29.0596,29.1274,199900.0
2007-10-08 11:45:00,38.67,38.67,38.65,38.66,136400.0,29.1425,29.1425,29.1274,29.135,136400.0
2007-10-08 11:50:00,38.66,38.67,38.65,38.66,109600.0,29.135,29.1425,29.1274,29.135,109600.0
2007-10-08 11:55:00,38.65,38.67,38.65,38.66,98400.0,29.1274,29.1425,29.1274,29.135,98400.0
2007-10-08 12:00:00,38.66,38.67,38.65,38.66,66900.0,29.135,29.1425,29.1274,29.135,66900.0
2007-10-08 12:05:00,38.66,38.67,38.65,38.66,54800.0,29.135,29.1425,29.1274,29.135,54800.0
2007-10-08 12:10:00,38.66,38.67,38.65,38.66,89500.0,29.135,29.1425,29.1274,29.135,89500.0
2007-10-08 12:15:00,38.66,38.67,38.65,38.66,86000.0,29.135,29.1425,29.1274,29.135,86000.0
2007-10-08 12:20:00,38.67,38.67,38.65,38.66,66100.0,29.1425,29.1425,29.1274,29.135,66100.0
2007-10-08 12:25:00,38.66,38.68,38.65,38.66,80100.0,29.135,29.1501,29.1274,29.135,80100.0
2007-10-08 12:30:00,38.66,38.68,38.65,38.67,93700.0,29.135,29.1501,29.1274,29.1425,93700.0
2007-10-08 12:35:00,38.66,38.67,38.66,38.66,17500.0,29.135,29.1425,29.135,29.135,17500.0
2007-10-08 12:40:00,38.66,38.75,38.66,38.7,53200.0,29.135,29.2028,29.135,29.1651,53200.0
2007-10-08 12:45:00,38.72,38.74,38.65,38.73,110200.0,29.1802,29.1953,29.1274,29.1877,110200.0
2007-10-08 12:50:00,38.73,38.8,38.7,38.8,91800.0,29.1877,29.2405,29.1651,29.2405,91800.0
2007-10-08 12:55:00,38.79,38.8,38.78,38.8,36700.0,29.233,29.2405,29.2254,29.2405,36700.0
2007-10-08 13:00:00,38.79,38.8,38.78,38.79,31300.0,29.233,29.2405,29.2254,29.233,31300.0
2007-10-08 13:05:00,38.79,38.8,38.78,38.79,61900.0,29.233,29.2405,29.2254,29.233,61900.0
2007-10-08 13:10:00,38.79,38.83,38.79,38.83,54700.0,29.233,29.2631,29.233,29.2631,54700.0
2007-10-08 13:15:00,38.82,38.83,38.81,38.81,45500.0,29.2556,29.2631,29.248,29.248,45500.0
2007-10-08 13:20:00,38.81,38.84,38.78,38.78,71700.0,29.248,29.2706,29.2254,29.2254,71700.0
2007-10-08 13:25:00,38.78,38.83,38.78,38.83,63000.0,29.2254,29.2631,29.2254,29.2631,63000.0
2007-10-08 13:30:00,38.83,38.86,38.83,38.85,32900.0,29.2631,29.2857,29.2631,29.2782,32900.0
2007-10-08 13:35:00,38.86,38.88,38.83,38.84,51000.0,29.2857,29.3008,29.2631,29.2706,51000.0
2007-10-08 13:40:00,38.83,38.85,38.82,38.82,50500.0,29.2631,29.2782,29.2556,29.2556,50500.0
2007-10-08 13:45:00,38.83,38.83,38.78,38.79,49700.0,29.2631,29.2631,29.2254,29.233,49700.0
2007-10-08 13:50:00,38.79,38.8,38.73,38.73,90200.0,29.233,29.2405,29.1877,29.1877,90200.0
2007-10-08 13:55:00,38.72,38.74,38.69,38.7,64200.0,29.1802,29.1953,29.1576,29.1651,64200.0
2007-10-08 14:00:00,38.69,38.71,38.64,38.67,101800.0,29.1576,29.1727,29.1199,29.1425,101800.0
2007-10-08 14:05:00,38.67,38.75,38.65,38.69,97200.0,29.1425,29.2028,29.1274,29.1576,97200.0
2007-10-08 14:10:00,38.69,38.71,38.66,38.71,96600.0,29.1576,29.1727,29.135,29.1727,96600.0
2007-10-08 14:15:00,38.71,38.83,38.68,38.81,154800.0,29.1727,29.2631,29.1501,29.248,154800.0
2007-10-08 14:20:00,38.82,38.84,38.76,38.76,79400.0,29.2556,29.2706,29.2103,29.2103,79400.0
2007-10-08 14:25:00,38.77,38.78,38.73,38.76,49400.0,29.2179,29.2254,29.1877,29.2103,49400.0
2007-10-08 14:30:00,38.76,38.76,38.71,38.73,43000.0,29.2103,29.2103,29.1727,29.1877,43000.0
2007-10-08 14:35:00,38.73,38.76,38.72,38.73,89400.0,29.1877,29.2103,29.1802,29.1877,89400.0
2007-10-08 14:40:00,38.73,38.76,38.7,38.71,146800.0,29.1877,29.2103,29.1651,29.1727,146800.0
2007-10-08 14:45:00,38.71,38.78,38.71,38.77,145400.0,29.1727,29.2254,29.1727,29.2179,145400.0
2007-10-08 14:50:00,38.77,38.78,38.76,38.77,70500.0,29.2179,29.2254,29.2103,29.2179,70500.0
2007-10-08 14:55:00,38.77,38.79,38.76,38.79,68200.0,29.2179,29.233,29.2103,29.233,68200.0
2007-10-08 15:00:00,38.79,38.79,38.76,38.76,49500.0,29.233,29.233,29.2103,29.2103,49500.0
2007-10-08 15:05:00,38.76,38.83,38.75,38.81,75000.0,29.2103,29.2631,29.2028,29.248,75000.0
2007-10-08 15:10:00,38.81,38.82,38.79,38.81,70400.0,29.248,29.2556,29.233,29.248,70400.0
2007-10-08 15:15:00,38.81,38.85,38.8,38.84,60800.0,29.248,29.2782,29.2405,29.2706,60800.0
2007-10-08 15:20:00,38.84,38.84,38.8,38.83,58300.0,29.2706,29.2706,29.2405,29.2631,58300.0
2007-10-08 15:25:00,38.82,38.83,38.8,38.8,81600.0,29.2556,29.2631,29.2405,29.2405,81600.0
2007-10-08 15:30:00,38.81,38.82,38.79,38.81,85700.0,29.248,29.2556,29.233,29.248,85700.0
2007-10-08 15:35:00,38.81,38.83,38.78,38.79,107100.0,29.248,29.2631,29.2254,29.233,107100.0
2007-10-08 15:40:00,38.78,38.89,38.78,38.86,183000.0,29.2254,29.3083,29.2254,29.2857,183000.0
2007-10-08 15:45:00,38.86,38.87,38.81,38.81,125900.0,29.2857,29.2932,29.248,29.248,125900.0
2007-10-08 15:50:00,38.81,38.83,38.81,38.82,192600.0,29.248,29.2631,29.248,29.2556,192600.0
2007-10-08 15:55:00,38.82,38.87,38.81,38.84,652800.0,29.2556,29.2932,29.248,29.2706,652800.0
2007-10-09 09:30:00,39.05,39.07,38.82,38.86,168600.0,29.4289,29.444,29.2556,29.2857,168600.0
2007-10-09 09:35:00,38.85,39.14,38.81,39.1,103300.0,29.2782,29.4967,29.248,29.4666,103300.0
2007-10-09 09:40:00,39.09,39.29,39.07,39.24,130300.0,29.459,29.6098,29.444,29.5721,130300.0
2007-10-09 09:45:00,39.24,39.41,39.18,39.28,211100.0,29.5721,29.7002,29.5269,29.6022,211100.0
2007-10-09 09:50:00,39.28,39.37,39.22,39.24,160900.0,29.6022,29.6701,29.557,29.5721,160900.0
2007-10-09 09:55:00,39.25,39.33,39.17,39.19,95700.0,29.5796,29.6399,29.5193,29.5344,95700.0
2007-10-09 10:00:00,39.2,39.21,39.01,39.02,143600.0,29.5419,29.5495,29.3988,29.4063,143600.0
2007-10-09 10:05:00,39.02,39.12,39.02,39.03,84200.0,29.4063,29.4817,29.4063,29.4138,84200.0
2007-10-09 10:10:00,39.03,39.05,38.93,39.04,115800.0,29.4138,29.4289,29.3385,29.4214,115800.0
2007-10-09 10:15:00,39.04,39.09,39.02,39.09,112800.0,29.4214,29.459,29.4063,29.459,112800.0
2007-10-09 10:20:00,39.1,39.15,39.08,39.14,63700.0,29.4666,29.5043,29.4515,29.4967,63700.0
2007-10-09 10:25:00,39.15,39.23,39.13,39.18,144000.0,29.5043,29.5645,29.4892,29.5269,144000.0
2007-10-09 10:30:00,39.18,39.21,39.13,39.14,92200.0,29.5269,29.5495,29.4892,29.4967,92200.0
2007-10-09 10:35:00,39.15,39.15,39.08,39.12,118000.0,29.5043,29.5043,29.4515,29.4817,118000.0
2007-10-09 10:40:00,39.11,39.21,39.11,39.14,136000.0,29.4741,29.5495,29.4741,29.4967,136000.0
2007-10-09 10:45:00,39.14,39.19,39.14,39.19,76500.0,29.4967,29.5344,29.4967,29.5344,76500.0
2007-10-09 10:50:00,39.19,39.2,39.15,39.2,73800.0,29.5344,29.5419,29.5043,29.5419,73800.0
2007-10-09 10:55:00,39.2,39.26,39.18,39.25,113000.0,29.5419,29.5872,29.5269,29.5796,113000.0
2007-10-09 11:00:00,39.25,39.33,39.22,39.32,115700.0,29.5796,29.6399,29.557,29.6324,115700.0
2007-10-09 11:05:00,39.32,39.4,39.31,39.37,210000.0,29.6324,29.6927,29.6248,29.6701,210000.0
2007-10-09 11:10:00,39.37,39.38,39.35,39.37,85800.0,29.6701,29.6776,29.655,29.6701,85800.0
2007-10-09 11:15:00,39.36,39.37,39.32,39.32,90100.0,29.6625,29.6701,29.6324,29.6324,90100.0
2007-10-09 11:20:00,39.31,39.33,39.29,39.29,49900.0,29.6248,29.6399,29.6098,29.6098,49900.0
2007-10-09 11:25:00,39.3,39.3,39.24,39.24,56700.0,29.6173,29.6173,29.5721,29.5721,56700.0
2007-10-09 11:30:00,39.23,39.24,39.15,39.16,71000.0,29.5645,29.5721,29.5043,29.5118,71000.0
2007-10-09 11:35:00,39.16,39.23,39.16,39.16,102200.0,29.5118,29.5645,29.5118,29.5118,102200.0
2007-10-09 11:40:00,39.16,39.16,39.13,39.13,63000.0,29.5118,29.5118,29.4892,29.4892,63000.0
2007-10-09 11:45:00,39.14,39.17,39.12,39.16,79200.0,29.4967,29.5193,29.4817,29.5118,79200.0
2007-10-09 11:50:00,39.17,39.19,39.15,39.19,68300.0,29.5193,29.5344,29.5043,29.5344,68300.0
2007-10-09 11:55:00,39.19,39.2,39.14,39.15,71100.0,29.5344,29.5419,29.4967,29.5043,71100.0
2007-10-09 12:00:00,39.14,39.21,39.13,39.21,85000.0,29.4967,29.5495,29.4892,29.5495,85000.0
2007-10-09 12:05:00,39.22,39.25,39.21,39.22,92500.0,29.557,29.5796,29.5495,29.557,92500.0
2007-10-09 12:10:00,39.22,39.35,39.21,39.32,131900.0,29.557,29.655,29.5495,29.6324,131900.0
2007-10-09 12:15:00,39.33,39.34,39.31,39.34,85000.0,29.6399,29.6474,29.6248,29.6474,85000.0
2007-10-09 12:20:00,39.34,39.35,39.28,39.3,94200.0,29.6474,29.655,29.6022,29.6173,94200.0
2007-10-09 12:25:00,39.31,39.32,39.28,39.32,49300.0,29.6248,29.6324,29.6022,29.6324,49300.0
2007-10-09 12:30:00,39.31,39.33,39.29,39.32,54300.0,29.6248,29.6399,29.6098,29.6324,54300.0
2007-10-09 12:35:00,39.32,39.33,39.29,39.31,66400.0,29.6324,29.6399,29.6098,29.6248,66400.0
2007-10-09 12:40:00,39.31,39.32,39.21,39.23,113800.0,29.6248,29.6324,29.5495,29.5645,113800.0
2007-10-09 12:45:00,39.22,39.29,39.22,39.29,69300.0,29.557,29.6098,29.557,29.6098,69300.0
2007-10-09 12:50:00,39.29,39.34,39.27,39.34,122100.0,29.6098,29.6474,29.5947,29.6474,122100.0
2007-10-09 12:55:00,39.34,39.37,39.34,39.37,109400.0,29.6474,29.6701,29.6474,29.6701,109400.0
2007-10-09 13:00:00,39.36,39.39,39.35,39.36,73300.0,29.6625,29.6851,29.655,29.6625,73300.0
2007-10-09 13:05:00,39.35,39.35,39.3,39.33,105300.0,29.655,29.655,29.6173,29.6399,105300.0
2007-10-09 13:10:00,39.32,39.38,39.32,39.38,77100.0,29.6324,29.6776,29.6324,29.6776,77100.0
2007-10-09 13:15:00,39.38,39.38,39.37,39.37,50700.0,29.6776,29.6776,29.6701,29.6701,50700.0
2007-10-09 13:20:00,39.38,39.39,39.35,39.37,122300.0,29.6776,29.6851,29.655,29.6701,122300.0
2007-10-09 13:25:00,39.36,39.38,39.23,39.26,136200.0,29.6625,29.6776,29.5645,29.5872,136200.0
2007-10-09 13:30:00,39.25,39.36,39.25,39.35,111500.0,29.5796,29.6625,29.5796,29.655,111500.0
2007-10-09 13:35:00,39.35,39.37,39.35,39.36,28500.0,29.655,29.6701,29.655,29.6625,28500.0
2007-10-09 13:40:00,39.35,39.36,39.33,39.36,62600.0,29.655,29.6625,29.6399,29.6625,62600.0
2007-10-09 13:45:00,39.36,39.4,39.33,39.38,134700.0,29.6625,29.6927,29.6399,29.6776,134700.0
2007-10-09 13:50:00,39.37,39.4,39.36,39.4,81500.0,29.6701,29.6927,29.6625,29.6927,81500.0
2007-10-09 13:55:00,39.4,39.4,39.39,39.4,44200.0,29.6927,29.6927,29.6851,29.6927,44200.0
2007-10-09 14:00:00,39.4,39.49,39.36,39.49,210000.0,29.6927,29.7605,29.6625,29.7605,210000.0
2007-10-09 14:05:00,39.48,39.49,39.34,39.36,129400.0,29.753,29.7605,29.6474,29.6625,129400.0
2007-10-09 14:10:00,39.36,39.5,39.32,39.48,100300.0,29.6625,29.768,29.6324,29.753,100300.0
2007-10-09 14:15:00,39.48,39.49,39.36,39.36,102800.0,29.753,29.7605,29.6625,29.6625,102800.0
2007-10-09 14:20:00,39.36,39.43,39.34,39.41,59100.0,29.6625,29.7153,29.6474,29.7002,59100.0
2007-10-09 14:25:00,39.41,39.49,39.37,39.49,138700.0,29.7002,29.7605,29.6701,29.7605,138700.0
2007-10-09 14:30:00,39.48,39.52,39.45,39.52,113900.0,29.753,29.7831,29.7303,29.7831,113900.0
2007-10-09 14:35:00,39.52,39.52,39.44,39.47,133200.0,29.7831,29.7831,29.7228,29.7454,133200.0
2007-10-09 14:40:00,39.47,39.5,39.45,39.5,50400.0,29.7454,29.768,29.7303,29.768,50400.0
2007-10-09 14:45:00,39.5,39.52,39.44,39.51,142700.0,29.768,29.7831,29.7228,29.7756,142700.0
2007-10-09 14:50:00,39.52,39.52,39.41,39.44,125300.0,29.7831,29.7831,29.7002,29.7228,125300.0
2007-10-09 14:55:00,39.44,39.44,39.27,39.36,227900.0,29.7228,29.7228,29.5947,29.6625,227900.0
2007-10-09 15:00:00,39.37,39.39,39.28,39.29,152300.0,29.6701,29.6851,29.6022,29.6098,152300.0
2007-10-09 15:05:00,39.29,39.36,39.27,39.3,149700.0,29.6098,29.6625,29.5947,29.6173,149700.0
2007-10-09 15:10:00,39.3,39.33,39.29,39.32,120000.0,29.6173,29.6399,29.6098,29.6324,120000.0
2007-10-09 15:15:00,39.32,39.42,39.31,39.42,128000.0,29.6324,29.7077,29.6248,29.7077,128000.0
2007-10-09 15:20:00,39.42,39.48,39.42,39.48,131900.0,29.7077,29.753,29.7077,29.753,131900.0
2007-10-09 15:25:00,39.47,39.48,39.42,39.45,123500.0,29.7454,29.753,29.7077,29.7303,123500.0
2007-10-09 15:30:00,39.45,39.48,39.44,39.44,137400.0,29.7303,29.753,29.7228,29.7228,137400.0
2007-10-09 15:35:00,39.45,39.5,39.44,39.5,119100.0,29.7303,29.768,29.7228,29.768,119100.0
2007-10-09 15:40:00,39.5,39.55,39.45,39.48,193100.0,29.768,29.8057,29.7303,29.753,193100.0
2007-10-09 15:45:00,39.48,39.52,39.45,39.52,205300.0,29.753,29.7831,29.7303,29.7831,205300.0
2007-10-09 15:50:00,39.53,39.55,39.46,39.47,225000.0,29.7906,29.8057,29.7379,29.7454,225000.0
2007-10-09 15:55:00,39.48,39.49,39.45,39.49,229600.0,29.753,29.7605,29.7303,29.7605,229600.0
2007-10-10 09:30:00,39.28,39.44,39.26,39.41,158700.0,29.6022,29.7228,29.5872,29.7002,158700.0
2007-10-10 09:35:00,39.41,39.57,39.4,39.57,113900.0,29.7002,29.8208,29.6927,29.8208,113900.0
2007-10-10 09:40:00,39.56,39.77,39.54,39.61,173000.0,29.8132,29.9715,29.7982,29.8509,173000.0
2007-10-10 09:45:00,39.6,39.66,39.58,39.63,150400.0,29.8434,29.8886,29.8283,29.866,150400.0
2007-10-10 09:50:00,39.63,39.65,39.53,39.54,117300.0,29.866,29.8811,29.7906,29.7982,117300.0
2007-10-10 09:55:00,39.55,39.61,39.47,39.58,106800.0,29.8057,29.8509,29.7454,29.8283,106800.0
2007-10-10 10:00:00,39.58,39.59,39.49,39.51,154200.0,29.8283,29.8359,29.7605,29.7756,154200.0
2007-10-10 10:05:00,39.51,39.51,39.37,39.42,161900.0,29.7756,29.7756,29.6701,29.7077,161900.0
2007-10-10 10:10:00,39.42,39.43,39.38,39.4,75600.0,29.7077,29.7153,29.6776,29.6927,75600.0
2007-10-10 10:15:00,39.4,39.47,39.39,39.43,121600.0,29.6927,29.7454,29.6851,29.7153,121600.0
2007-10-10 10:20:00,39.43,39.51,39.4,39.49,72600.0,29.7153,29.7756,29.6927,29.7605,72600.0
2007-10-10 10:25:00,39.48,39.51,39.41,39.43,76900.0,29.753,29.7756,29.7002,29.7153,76900.0
2007-10-10 10:30:00,39.43,39.48,39.4,39.47,147300.0,29.7153,29.753,29.6927,29.7454,147300.0
2007-10-10 10:35:00,39.47,39.49,39.43,39.43,123900.0,29.7454,29.7605,29.7153,29.7153,123900.0
2007-10-10 10:40:00,39.43,39.47,39.4,39.46,150200.0,29.7153,29.7454,29.6927,29.7379,150200.0
2007-10-10 10:45:00,39.44,39.49,39.39,39.48,146600.0,29.7228,29.7605,29.6851,29.753,146600.0
2007-10-10 10:50:00,39.48,39.54,39.42,39.48,115800.0,29.753,29.7982,29.7077,29.753,115800.0
2007-10-10 10:55:00,39.49,39.54,39.4,39.44,101100.0,29.7605,29.7982,29.6927,29.7228,101100.0
2007-10-10 11:00:00,39.44,39.59,39.43,39.58,279100.0,29.7228,29.8359,29.7153,29.8283,279100.0
2007-10-10 11:05:00,39.58,39.6,39.53,39.53,96600.0,29.8283,29.8434,29.7906,29.7906,96600.0
2007-10-10 11:10:00,39.53,39.62,39.52,39.61,96700.0,29.7906,29.8585,29.7831,29.8509,96700.0
2007-10-10 11:15:00,39.61,39.64,39.61,39.63,104300.0,29.8509,29.8735,29.8509,29.866,104300.0
2007-10-10 11:20:00,39.64,39.67,39.6,39.62,311800.0,29.8735,29.8961,29.8434,29.8585,311800.0
2007-10-10 11:25:00,39.62,39.69,39.58,39.6,140100.0,29.8585,29.9112,29.8283,29.8434,140100.0
2007-10-10 11:30:00,39.6,39.64,39.57,39.59,134600.0,29.8434,29.8735,29.8208,29.8359,134600.0
2007-10-10 11:35:00,39.61,39.81,39.6,39.8,161900.0,29.8509,30.0016,29.8434,29.9941,161900.0
2007-10-10 11:40:00,39.8,39.84,39.75,39.76,151400.0,29.9941,30.0243,29.9564,29.964,151400.0
2007-10-10 11:45:00,39.76,39.8,39.7,39.72,139400.0,29.964,29.9941,29.9188,29.9338,139400.0
2007-10-10 11:50:00,39.72,39.72,39.67,39.67,104000.0,29.9338,29.9338,29.8961,29.8961,104000.0
2007-10-10 11:55:00,39.67,39.67,39.61,39.67,102200.0,29.8961,29.8961,29.8509,29.8961,102200.0
2007-10-10 12:00:00,39.66,39.76,39.66,39.69,131900.0,29.8886,29.964,29.8886,29.9112,131900.0
2007-10-10 12:05:00,39.7,39.76,39.65,39.75,42400.0,29.9188,29.964,29.8811,29.9564,42400.0
2007-10-10 12:10:00,39.75,39.75,39.64,39.64,52400.0,29.9564,29.9564,29.8735,29.8735,52400.0
2007-10-10 12:15:00,39.65,39.66,39.57,39.65,90800.0,29.8811,29.8886,29.8208,29.8811,90800.0
2007-10-10 12:20:00,39.66,39.71,39.53,39.57,143200.0,29.8886,29.9263,29.7906,29.8208,143200.0
2007-10-10 12:25:00,39.57,39.62,39.54,39.56,65600.0,29.8208,29.8585,29.7982,29.8132,65600.0
2007-10-10 12:30:00,39.56,39.65,39.54,39.64,67800.0,29.8132,29.8811,29.7982,29.8735,67800.0
2007-10-10 12:35:00,39.65,39.7,39.63,39.68,72500.0,29.8811,29.9188,29.866,29.9037,72500.0
2007-10-10 12:40:00,39.69,39.7,39.65,39.69,40700.0,29.9112,29.9188,29.8811,29.9112,40700.0
2007-10-10 12:45:00,39.69,39.72,39.67,39.67,49800.0,29.9112,29.9338,29.8961,29.8961,49800.0
2007-10-10 12:50:00,39.67,39.69,39.62,39.68,61100.0,29.8961,29.9112,29.8585,29.9037,61100.0
2007-10-10 12:55:00,39.67,39.68,39.63,39.66,31100.0,29.8961,29.9037,29.866,29.8886,31100.0
2007-10-10 13:00:00,39.66,39.68,39.59,39.61,70300.0,29.8886,29.9037,29.8359,29.8509,70300.0
2007-10-10 13:05:00,39.61,39.63,39.59,39.61,38600.0,29.8509,29.866,29.8359,29.8509,38600.0
2007-10-10 13:10:00,39.61,39.66,39.6,39.65,51800.0,29.8509,29.8886,29.8434,29.8811,51800.0
2007-10-10 13:15:00,39.65,39.66,39.61,39.64,38100.0,29.8811,29.8886,29.8509,29.8735,38100.0
2007-10-10 13:20:00,39.63,39.67,39.61,39.63,32200.0,29.866,29.8961,29.8509,29.866,32200.0
2007-10-10 13:25:00,39.64,39.67,39.6,39.64,64700.0,29.8735,29.8961,29.8434,29.8735,64700.0
2007-10-10 13:30:00,39.64,39.7,39.64,39.7,65300.0,29.8735,29.9188,29.8735,29.9188,65300.0
2007-10-10 13:35:00,39.7,39.74,39.69,39.72,52700.0,29.9188,29.9489,29.9112,29.9338,52700.0
2007-10-10 13:40:00,39.71,39.71,39.65,39.67,41000.0,29.9263,29.9263,29.8811,29.8961,41000.0
2007-10-10 13:45:00,39.68,39.73,39.66,39.73,53700.0,29.9037,29.9414,29.8886,29.9414,53700.0
2007-10-10 13:50:00,39.73,39.83,39.72,39.82,115100.0,29.9414,30.0167,29.9338,30.0092,115100.0
2007-10-10 13:55:00,39.82,39.98,39.81,39.96,244500.0,30.0092,30.1298,30.0016,30.1147,244500.0
2007-10-10 14:00:00,39.96,39.99,39.94,39.99,195100.0,30.1147,30.1373,30.0996,30.1373,195100.0
2007-10-10 14:05:00,39.99,40.0,39.95,39.99,192500.0,30.1373,30.1448,30.1072,30.1373,192500.0
2007-10-10 14:10:00,39.98,40.03,39.95,39.98,608000.0,30.1298,30.1674,30.1072,30.1298,608000.0
2007-10-10 14:15:00,39.98,40.04,39.95,40.03,279000.0,30.1298,30.175,30.1072,30.1674,279000.0
2007-10-10 14:20:00,40.02,40.04,39.97,39.98,277700.0,30.1599,30.175,30.1222,30.1298,277700.0
2007-10-10 14:25:00,39.97,40.05,39.95,40.03,227200.0,30.1222,30.1825,30.1072,30.1674,227200.0
2007-10-10 14:30:00,40.04,40.06,40.02,40.03,269800.0,30.175,30.1901,30.1599,30.1674,269800.0
2007-10-10 14:35:00,40.03,40.04,39.98,40.02,129800.0,30.1674,30.175,30.1298,30.1599,129800.0
2007-10-10 14:40:00,40.01,40.04,39.99,40.03,159600.0,30.1524,30.175,30.1373,30.1674,159600.0
2007-10-10 14:45:00,40.04,40.05,40.01,40.04,161900.0,30.175,30.1825,30.1524,30.175,161900.0
2007-10-10 14:50:00,40.03,40.05,40.01,40.05,187200.0,30.1674,30.1825,30.1524,30.1825,187200.0
2007-10-10 14:55:00,40.05,40.06,39.96,39.98,231300.0,30.1825,30.1901,30.1147,30.1298,231300.0
2007-10-10 15:00:00,39.99,40.02,39.98,40.0,265600.0,30.1373,30.1599,30.1298,30.1448,265600.0
2007-10-10 15:05:00,40.0,40.01,39.95,39.95,97800.0,30.1448,30.1524,30.1072,30.1072,97800.0
2007-10-10 15:10:00,39.95,39.99,39.95,39.97,180500.0,30.1072,30.1373,30.1072,30.1222,180500.0
2007-10-10 15:15:00,39.97,40.05,39.97,40.05,152100.0,30.1222,30.1825,30.1222,30.1825,152100.0
2007-10-10 15:20:00,40.05,40.13,40.05,40.1,204400.0,30.1825,30.2428,30.1825,30.2202,204400.0
2007-10-10 15:25:00,40.1,40.13,40.07,40.09,216800.0,30.2202,30.2428,30.1976,30.2127,216800.0
2007-10-10 15:30:00,40.1,40.2,40.08,40.2,279000.0,30.2202,30.2956,30.2051,30.2956,279000.0
2007-10-10 15:35:00,40.2,40.25,40.0,40.2,327400.0,30.2956,30.3332,30.1448,30.2956,327400.0
2007-10-10 15:40:00,40.2,40.2,40.09,40.09,272600.0,30.2956,30.2956,30.2127,30.2127,272600.0
2007-10-10 15:45:00,40.09,40.13,40.07,40.08,278400.0,30.2127,30.2428,30.1976,30.2051,278400.0
2007-10-10 15:50:00,40.08,40.11,40.05,40.06,393800.0,30.2051,30.2277,30.1825,30.1901,393800.0
2007-10-10 15:55:00,40.06,40.1,40.0,40.05,457500.0,30.1901,30.2202,30.1448,30.1825,457500.0
2007-10-11 09:30:00,40.4,40.6,40.25,40.56,473900.0,30.4463,30.597,30.3332,30.5669,473900.0
2007-10-11 09:35:00,40.56,41.12,40.41,40.6,432500.0,30.5669,30.9889,30.4538,30.597,432500.0
2007-10-11 09:40:00,40.6,40.8,40.6,40.61,264700.0,30.597,30.7477,30.597,30.6045,264700.0
2007-10-11 09:45:00,40.61,40.62,40.37,40.42,140500.0,30.6045,30.6121,30.4237,30.4614,140500.0
2007-10-11 09:50:00,40.43,40.54,40.37,40.47,168400.0,30.4689,30.5518,30.4237,30.499,168400.0
2007-10-11 09:55:00,40.46,40.49,40.42,40.46,141900.0,30.4915,30.5141,30.4614,30.4915,141900.0
2007-10-11 10:00:00,40.46,40.56,40.44,40.54,518800.0,30.4915,30.5669,30.4764,30.5518,518800.0
2007-10-11 10:05:00,40.54,40.61,40.5,40.6,135100.0,30.5518,30.6045,30.5216,30.597,135100.0
2007-10-11 10:10:00,40.59,40.81,40.59,40.81,220600.0,30.5895,30.7553,30.5895,30.7553,220600.0
2007-10-11 10:15:00,40.81,40.82,40.75,40.81,149300.0,30.7553,30.7628,30.7101,30.7553,149300.0
2007-10-11 10:20:00,40.81,40.86,40.79,40.85,192800.0,30.7553,30.793,30.7402,30.7854,192800.0
2007-10-11 10:25:00,40.85,40.93,40.83,40.83,259000.0,30.7854,30.8457,30.7703,30.7703,259000.0
2007-10-11 10:30:00,40.83,40.99,40.73,40.75,327500.0,30.7703,30.8909,30.695,30.7101,327500.0
2007-10-11 10:35:00,40.75,40.77,40.5,40.52,296100.0,30.7101,30.7251,30.5216,30.5367,296100.0
2007-10-11 10:40:00,40.52,40.66,40.52,40.62,154300.0,30.5367,30.6422,30.5367,30.6121,154300.0
2007-10-11 10:45:00,40.62,40.75,40.61,40.73,184800.0,30.6121,30.7101,30.6045,30.695,184800.0
2007-10-11 10:50:00,40.73,40.77,40.72,40.73,107400.0,30.695,30.7251,30.6874,30.695,107400.0
2007-10-11 10:55:00,40.72,40.84,40.72,40.84,155600.0,30.6874,30.7779,30.6874,30.7779,155600.0
2007-10-11 11:00:00,40.84,40.84,40.75,40.78,99700.0,30.7779,30.7779,30.7101,30.7327,99700.0
2007-10-11 11:05:00,40.78,40.82,40.74,40.79,129700.0,30.7327,30.7628,30.7025,30.7402,129700.0
2007-10-11 11:10:00,40.78,40.79,40.73,40.76,151700.0,30.7327,30.7402,30.695,30.7176,151700.0
2007-10-11 11:15:00,40.76,40.84,40.75,40.8,104000.0,30.7176,30.7779,30.7101,30.7477,104000.0
2007-10-11 11:20:00,40.8,40.81,40.73,40.75,62000.0,30.7477,30.7553,30.695,30.7101,62000.0
2007-10-11 11:25:00,40.74,40.75,40.72,40.74,40200.0,30.7025,30.7101,30.6874,30.7025,40200.0
2007-10-11 11:30:00,40.74,40.83,40.74,40.78,161900.0,30.7025,30.7703,30.7025,30.7327,161900.0
2007-10-11 11:35:00,40.77,40.82,40.76,40.81,83400.0,30.7251,30.7628,30.7176,30.7553,83400.0
2007-10-11 11:40:00,40.8,40.83,40.77,40.83,47400.0,30.7477,30.7703,30.7251,30.7703,47400.0
2007-10-11 11:45:00,40.83,40.83,40.77,40.77,78200.0,30.7703,30.7703,30.7251,30.7251,78200.0
2007-10-11 11:50:00,40.77,40.82,40.77,40.8,54400.0,30.7251,30.7628,30.7251,30.7477,54400.0
2007-10-11 11:55:00,40.79,40.8,40.75,40.76,143200.0,30.7402,30.7477,30.7101,30.7176,143200.0
2007-10-11 12:00:00,40.75,40.83,40.55,40.79,160100.0,30.7101,30.7703,30.5593,30.7402,160100.0
2007-10-11 12:05:00,40.79,41.0,40.79,40.98,311300.0,30.7402,30.8985,30.7402,30.8834,311300.0
2007-10-11 12:10:00,40.98,41.0,40.94,40.99,299900.0,30.8834,30.8985,30.8532,30.8909,299900.0
2007-10-11 12:15:00,40.99,41.01,40.96,41.0,271200.0,30.8909,30.906,30.8683,30.8985,271200.0
2007-10-11 12:20:00,41.0,41.13,40.97,41.13,316000.0,30.8985,30.9964,30.8758,30.9964,316000.0
2007-10-11 12:25:00,41.14,41.15,41.04,41.05,135500.0,31.004,31.0115,30.9286,30.9361,135500.0
2007-10-11 12:30:00,41.05,41.18,41.05,41.15,165500.0,30.9361,31.0341,30.9361,31.0115,165500.0
2007-10-11 12:35:00,41.15,41.19,41.08,41.12,130300.0,31.0115,31.0416,30.9587,30.9889,130300.0
2007-10-11 12:40:00,41.13,41.21,41.12,41.19,167600.0,30.9964,31.0567,30.9889,31.0416,167600.0
2007-10-11 12:45:00,41.19,41.3,41.13,41.14,228300.0,31.0416,31.1245,30.9964,31.004,228300.0
2007-10-11 12:50:00,41.13,41.15,41.06,41.09,108600.0,30.9964,31.0115,30.9437,30.9663,108600.0
2007-10-11 12:55:00,41.08,41.15,41.01,41.11,177700.0,30.9587,31.0115,30.906,30.9814,177700.0
2007-10-11 13:00:00,41.12,41.19,40.98,41.0,196000.0,30.9889,31.0416,30.8834,30.8985,196000.0
2007-10-11 13:05:00,41.0,41.07,40.88,41.06,166000.0,30.8985,30.9512,30.808,30.9437,166000.0
2007-10-11 13:10:00,41.05,41.17,41.05,41.14,115100.0,30.9361,31.0266,30.9361,31.004,115100.0
2007-10-11 13:15:00,41.15,41.15,41.03,41.04,94000.0,31.0115,31.0115,30.9211,30.9286,94000.0
2007-10-11 13:20:00,41.02,41.05,40.96,40.98,75000.0,30.9135,30.9361,30.8683,30.8834,75000.0
2007-10-11 13:25:00,40.98,40.99,40.93,40.94,115000.0,30.8834,30.8909,30.8457,30.8532,115000.0
2007-10-11 13:30:00,40.95,40.98,40.84,40.87,177700.0,30.8608,30.8834,30.7779,30.8005,177700.0
2007-10-11 13:35:00,40.87,40.95,40.86,40.95,59700.0,30.8005,30.8608,30.793,30.8608,59700.0
2007-10-11 13:40:00,40.94,40.95,40.91,40.94,120700.0,30.8532,30.8608,30.8306,30.8532,120700.0
2007-10-11 13:45:00,40.95,40.97,40.9,40.94,114800.0,30.8608,30.8758,30.8231,30.8532,114800.0
2007-10-11 13:50:00,40.93,40.94,40.89,40.91,89800.0,30.8457,30.8532,30.8156,30.8306,89800.0
2007-10-11 13:55:00,40.9,40.92,40.81,40.87,218200.0,30.8231,30.8382,30.7553,30.8005,218200.0
2007-10-11 14:00:00,40.86,40.87,40.76,40.8,297800.0,30.793,30.8005,30.7176,30.7477,297800.0
2007-10-11 14:05:00,40.79,40.79,40.69,40.72,280800.0,30.7402,30.7402,30.6648,30.6874,280800.0
2007-10-11 14:10:00,40.73,40.78,40.58,40.65,242400.0,30.695,30.7327,30.5819,30.6347,242400.0
2007-10-11 14:15:00,40.65,40.67,40.44,40.54,404300.0,30.6347,30.6498,30.4764,30.5518,404300.0
2007-10-11 14:20:00,40.54,40.85,40.52,40.81,330000.0,30.5518,30.7854,30.5367,30.7553,330000.0
2007-10-11 14:25:00,40.81,40.88,40.55,40.67,352200.0,30.7553,30.808,30.5593,30.6498,352200.0
2007-10-11 14:30:00,40.67,40.97,40.53,40.91,608800.0,30.6498,30.8758,30.5443,30.8306,608800.0
2007-10-11 14:35:00,40.91,41.0,40.72,40.98,489900.0,30.8306,30.8985,30.6874,30.8834,489900.0
2007-10-11 14:40:00,40.98,41.09,40.93,41.01,246500.0,30.8834,30.9663,30.8457,30.906,246500.0
2007-10-11 14:45:00,41.0,41.08,40.97,41.01,187600.0,30.8985,30.9587,30.8758,30.906,187600.0
2007-10-11 14:50:00,41.01,41.02,40.93,40.97,199500.0,30.906,30.9135,30.8457,30.8758,199500.0
2007-10-11 14:55:00,40.96,41.04,40.92,41.03,285800.0,30.8683,30.9286,30.8382,30.9211,285800.0
2007-10-11 15:00:00,41.03,41.09,40.95,40.99,236800.0,30.9211,30.9663,30.8608,30.8909,236800.0
2007-10-11 15:05:00,40.99,41.0,40.55,40.62,317200.0,30.8909,30.8985,30.5593,30.6121,317200.0
2007-10-11 15:10:00,40.62,40.75,40.53,40.55,356600.0,30.6121,30.7101,30.5443,30.5593,356600.0
2007-10-11 15:15:00,40.56,40.63,40.4,40.48,290200.0,30.5669,30.6196,30.4463,30.5066,290200.0
2007-10-11 15:20:00,40.48,40.54,40.34,40.35,346600.0,30.5066,30.5518,30.4011,30.4086,346600.0
2007-10-11 15:25:00,40.35,40.58,40.2,40.41,328500.0,30.4086,30.5819,30.2956,30.4538,328500.0
2007-10-11 15:30:00,40.4,40.59,40.35,40.58,284700.0,30.4463,30.5895,30.4086,30.5819,284700.0
2007-10-11 15:35:00,40.57,40.62,40.51,40.62,355600.0,30.5744,30.6121,30.5292,30.6121,355600.0
2007-10-11 15:40:00,40.61,40.69,40.53,40.69,209600.0,30.6045,30.6648,30.5443,30.6648,209600.0
2007-10-11 15:45:00,40.69,40.74,40.53,40.56,288200.0,30.6648,30.7025,30.5443,30.5669,288200.0
2007-10-11 15:50:00,40.57,40.72,40.56,40.72,289700.0,30.5744,30.6874,30.5669,30.6874,289700.0
2007-10-11 15:55:00,40.72,40.77,40.63,40.67,349400.0,30.6874,30.7251,30.6196,30.6498,349400.0
2007-10-12 09:30:00,40.74,41.0,40.74,40.8,202800.0,30.7025,30.8985,30.7025,30.7477,202800.0
2007-10-12 09:35:00,40.8,40.82,40.65,40.7,154000.0,30.7477,30.7628,30.6347,30.6724,154000.0
2007-10-12 09:40:00,40.69,40.82,40.33,40.78,202100.0,30.6648,30.7628,30.3935,30.7327,202100.0
2007-10-12 09:45:00,40.78,40.91,40.72,40.86,236100.0,30.7327,30.8306,30.6874,30.793,236100.0
2007-10-12 09:50:00,40.86,40.96,40.67,40.84,173800.0,30.793,30.8683,30.6498,30.7779,173800.0
2007-10-12 09:55:00,40.85,40.91,40.82,40.85,104700.0,30.7854,30.8306,30.7628,30.7854,104700.0
2007-10-12 10:00:00,40.83,40.89,40.78,40.86,112700.0,30.7703,30.8156,30.7327,30.793,112700.0
2007-10-12 10:05:00,40.86,41.0,40.84,41.0,128600.0,30.793,30.8985,30.7779,30.8985,128600.0
2007-10-12 10:10:00,40.99,41.12,40.99,41.11,151100.0,30.8909,30.9889,30.8909,30.9814,151100.0
2007-10-12 10:15:00,41.1,41.13,41.0,41.04,132400.0,30.9738,30.9964,30.8985,30.9286,132400.0
2007-10-12 10:20:00,41.04,41.08,40.9,40.91,94800.0,30.9286,30.9587,30.8231,30.8306,94800.0
2007-10-12 10:25:00,40.9,40.91,40.78,40.82,116600.0,30.8231,30.8306,30.7327,30.7628,116600.0
2007-10-12 10:30:00,40.81,40.85,40.61,40.66,104500.0,30.7553,30.7854,30.6045,30.6422,104500.0
2007-10-12 10:35:00,40.67,40.71,40.62,40.71,138600.0,30.6498,30.6799,30.6121,30.6799,138600.0
2007-10-12 10:40:00,40.72,40.8,40.67,40.79,97500.0,30.6874,30.7477,30.6498,30.7402,97500.0
2007-10-12 10:45:00,40.8,40.9,40.78,40.85,74100.0,30.7477,30.8231,30.7327,30.7854,74100.0
2007-10-12 10:50:00,40.85,40.98,40.79,40.83,133900.0,30.7854,30.8834,30.7402,30.7703,133900.0
2007-10-12 10:55:00,40.83,40.95,40.8,40.95,55700.0,30.7703,30.8608,30.7477,30.8608,55700.0
2007-10-12 11:00:00,40.95,40.99,40.94,40.95,92300.0,30.8608,30.8909,30.8532,30.8608,92300.0
2007-10-12 11:05:00,40.95,40.95,40.89,40.91,62100.0,30.8608,30.8608,30.8156,30.8306,62100.0
2007-10-12 11:10:00,40.9,40.9,40.85,40.87,73800.0,30.8231,30.8231,30.7854,30.8005,73800.0
2007-10-12 11:15:00,40.86,40.93,40.86,40.87,68700.0,30.793,30.8457,30.793,30.8005,68700.0
2007-10-12 11:20:00,40.86,41.04,40.86,41.0,124700.0,30.793,30.9286,30.793,30.8985,124700.0
2007-10-12 11:25:00,41.0,41.1,40.97,41.1,121200.0,30.8985,30.9738,30.8758,30.9738,121200.0
2007-10-12 11:30:00,41.1,41.15,41.04,41.04,160900.0,30.9738,31.0115,30.9286,30.9286,160900.0
2007-10-12 11:35:00,41.04,41.22,41.03,41.21,166400.0,30.9286,31.0643,30.9211,31.0567,166400.0
2007-10-12 11:40:00,41.2,41.21,41.17,41.18,132900.0,31.0492,31.0567,31.0266,31.0341,132900.0
2007-10-12 11:45:00,41.19,41.24,41.18,41.24,101800.0,31.0416,31.0793,31.0341,31.0793,101800.0
2007-10-12 11:50:00,41.24,41.3,41.23,41.28,190800.0,31.0793,31.1245,31.0718,31.1095,190800.0
2007-10-12 11:55:00,41.28,41.33,41.21,41.22,132800.0,31.1095,31.1472,31.0567,31.0643,132800.0
2007-10-12 12:00:00,41.21,41.37,41.21,41.37,169000.0,31.0567,31.1773,31.0567,31.1773,169000.0
2007-10-12 12:05:00,41.36,41.37,41.26,41.3,98600.0,31.1698,31.1773,31.0944,31.1245,98600.0
2007-10-12 12:10:00,41.31,41.31,41.2,41.26,90600.0,31.1321,31.1321,31.0492,31.0944,90600.0
2007-10-12 12:15:00,41.25,41.27,41.21,41.22,71200.0,31.0869,31.1019,31.0567,31.0643,71200.0
2007-10-12 12:20:00,41.22,41.29,41.21,41.24,81100.0,31.0643,31.117,31.0567,31.0793,81100.0
2007-10-12 12:25:00,41.24,41.3,41.21,41.3,75900.0,31.0793,31.1245,31.0567,31.1245,75900.0
2007-10-12 12:30:00,41.29,41.31,41.21,41.22,52100.0,31.117,31.1321,31.0567,31.0643,52100.0
2007-10-12 12:35:00,41.22,41.22,41.11,41.11,56600.0,31.0643,31.0643,30.9814,30.9814,56600.0
2007-10-12 12:40:00,41.12,41.16,41.1,41.12,72100.0,30.9889,31.019,30.9738,30.9889,72100.0
2007-10-12 12:45:00,41.12,41.19,41.11,41.18,79000.0,30.9889,31.0416,30.9814,31.0341,79000.0
2007-10-12 12:50:00,41.18,41.24,41.17,41.23,70200.0,31.0341,31.0793,31.0266,31.0718,70200.0
2007-10-12 12:55:00,41.24,41.26,41.22,41.25,47400.0,31.0793,31.0944,31.0643,31.0869,47400.0
2007-10-12 13:00:00,41.25,41.26,41.23,41.23,54100.0,31.0869,31.0944,31.0718,31.0718,54100.0
2007-10-12 13:05:00,41.23,41.23,41.15,41.15,56300.0,31.0718,31.0718,31.0115,31.0115,56300.0
2007-10-12 13:10:00,41.15,41.16,41.04,41.12,100500.0,31.0115,31.019,30.9286,30.9889,100500.0
2007-10-12 13:15:00,41.11,41.13,41.03,41.03,40100.0,30.9814,30.9964,30.9211,30.9211,40100.0
2007-10-12 13:20:00,41.04,41.12,41.02,41.02,97000.0,30.9286,30.9889,30.9135,30.9135,97000.0
2007-10-12 13:25:00,41.02,41.07,40.95,41.06,96900.0,30.9135,30.9512,30.8608,30.9437,96900.0
2007-10-12 13:30:00,41.06,41.07,41.01,41.02,61900.0,30.9437,30.9512,30.906,30.9135,61900.0
2007-10-12 13:35:00,41.01,41.09,40.99,41.08,60000.0,30.906,30.9663,30.8909,30.9587,60000.0
2007-10-12 13:40:00,41.08,41.15,41.07,41.14,57500.0,30.9587,31.0115,30.9512,31.004,57500.0
2007-10-12 13:45:00,41.15,41.18,41.1,41.11,47300.0,31.0115,31.0341,30.9738,30.9814,47300.0
2007-10-12 13:50:00,41.11,41.12,40.99,41.01,75900.0,30.9814,30.9889,30.8909,30.906,75900.0
2007-10-12 13:55:00,41.01,41.06,41.0,41.03,56100.0,30.906,30.9437,30.8985,30.9211,56100.0
2007-10-12 14:00:00,41.02,41.25,41.02,41.15,175400.0,30.9135,31.0869,30.9135,31.0115,175400.0
2007-10-12 14:05:00,41.15,41.16,41.09,41.1,86600.0,31.0115,31.019,30.9663,30.9738,86600.0
2007-10-12 14:10:00,41.1,41.14,41.08,41.09,60600.0,30.9738,31.004,30.9587,30.9663,60600.0
2007-10-12 14:15:00,41.09,41.16,41.07,41.13,72700.0,30.9663,31.019,30.9512,30.9964,72700.0
2007-10-12 14:20:00,41.14,41.18,41.11,41.18,76800.0,31.004,31.0341,30.9814,31.0341,76800.0
2007-10-12 14:25:00,41.18,41.18,41.1,41.11,89500.0,31.0341,31.0341,30.9738,30.9814,89500.0
2007-10-12 14:30:00,41.1,41.16,41.1,41.13,58700.0,30.9738,31.019,30.9738,30.9964,58700.0
2007-10-12 14:35:00,41.13,41.22,41.12,41.2,97200.0,30.9964,31.0643,30.9889,31.0492,97200.0
2007-10-12 14:40:00,41.2,41.2,41.16,41.18,55000.0,31.0492,31.0492,31.019,31.0341,55000.0
2007-10-12 14:45:00,41.18,41.19,41.15,41.15,60300.0,31.0341,31.0416,31.0115,31.0115,60300.0
2007-10-12 14:50:00,41.15,41.18,41.12,41.14,91700.0,31.0115,31.0341,30.9889,31.004,91700.0
2007-10-12 14:55:00,41.14,41.14,41.08,41.09,88500.0,31.004,31.004,30.9587,30.9663,88500.0
2007-10-12 15:00:00,41.1,41.11,41.0,41.0,87300.0,30.9738,30.9814,30.8985,30.8985,87300.0
2007-10-12 15:05:00,41.01,41.14,41.0,41.12,98900.0,30.906,31.004,30.8985,30.9889,98900.0
2007-10-12 15:10:00,41.13,41.13,41.06,41.06,61700.0,30.9964,30.9964,30.9437,30.9437,61700.0
2007-10-12 15:15:00,41.06,41.13,41.06,41.13,151000.0,30.9437,30.9964,30.9437,30.9964,151000.0
2007-10-12 15:20:00,41.13,41.18,41.11,41.13,141100.0,30.9964,31.0341,30.9814,30.9964,141100.0
2007-10-12 15:25:00,41.13,41.13,41.02,41.03,122600.0,30.9964,30.9964,30.9135,30.9211,122600.0
2007-10-12 15:30:00,41.03,41.14,41.02,41.14,146500.0,30.9211,31.004,30.9135,31.004,146500.0
2007-10-12 15:35:00,41.14,41.16,41.12,41.16,120400.0,31.004,31.019,30.9889,31.019,120400.0
2007-10-12 15:40:00,41.16,41.26,41.15,41.25,263400.0,31.019,31.0944,31.0115,31.0869,263400.0
2007-10-12 15:45:00,41.25,41.28,41.23,41.23,283700.0,31.0869,31.1095,31.0718,31.0718,283700.0
2007-10-12 15:50:00,41.23,41.27,41.23,41.25,323600.0,31.0718,31.1019,31.0718,31.0869,323600.0
2007-10-12 15:55:00,41.24,41.25,41.15,41.17,278700.0,31.0793,31.0869,31.0115,31.0266,278700.0
2007-10-15 09:30:00,41.81,41.91,41.63,41.86,299300.0,31.5089,31.5843,31.3732,31.5466,299300.0
2007-10-15 09:35:00,41.86,41.95,41.69,41.76,222500.0,31.5466,31.6144,31.4185,31.4712,222500.0
2007-10-15 09:40:00,41.76,41.87,41.65,41.8,324900.0,31.4712,31.5541,31.3883,31.5014,324900.0
2007-10-15 09:45:00,41.81,41.81,41.42,41.56,203900.0,31.5089,31.5089,31.215,31.3205,203900.0
2007-10-15 09:50:00,41.56,41.6,41.48,41.58,125300.0,31.3205,31.3506,31.2602,31.3356,125300.0
2007-10-15 09:55:00,41.58,41.6,41.47,41.51,103700.0,31.3356,31.3506,31.2527,31.2828,103700.0
2007-10-15 10:00:00,41.5,41.72,41.46,41.72,172900.0,31.2753,31.4411,31.2451,31.4411,172900.0
2007-10-15 10:05:00,41.72,41.73,41.63,41.7,219900.0,31.4411,31.4486,31.3732,31.426,219900.0
2007-10-15 10:10:00,41.71,41.8,41.61,41.67,190900.0,31.4335,31.5014,31.3582,31.4034,190900.0
2007-10-15 10:15:00,41.68,41.7,41.61,41.69,98900.0,31.4109,31.426,31.3582,31.4185,98900.0
2007-10-15 10:20:00,41.69,41.77,41.67,41.68,158500.0,31.4185,31.4787,31.4034,31.4109,158500.0
2007-10-15 10:25:00,41.68,41.75,41.68,41.73,105600.0,31.4109,31.4637,31.4109,31.4486,105600.0
2007-10-15 10:30:00,41.74,41.74,41.55,41.61,112800.0,31.4561,31.4561,31.3129,31.3582,112800.0
2007-10-15 10:35:00,41.62,41.63,41.5,41.51,107900.0,31.3657,31.3732,31.2753,31.2828,107900.0
2007-10-15 10:40:00,41.51,41.53,41.45,41.48,97600.0,31.2828,31.2979,31.2376,31.2602,97600.0
2007-10-15 10:45:00,41.48,41.65,41.48,41.54,159600.0,31.2602,31.3883,31.2602,31.3054,159600.0
2007-10-15 10:50:00,41.55,41.59,41.5,41.51,153900.0,31.3129,31.3431,31.2753,31.2828,153900.0
2007-10-15 10:55:00,41.5,41.52,41.47,41.51,107700.0,31.2753,31.2903,31.2527,31.2828,107700.0
2007-10-15 11:00:00,41.5,41.51,41.41,41.46,154900.0,31.2753,31.2828,31.2074,31.2451,154900.0
2007-10-15 11:05:00,41.46,41.47,41.37,41.41,152100.0,31.2451,31.2527,31.1773,31.2074,152100.0
2007-10-15 11:10:00,41.41,41.57,41.33,41.57,120900.0,31.2074,31.328,31.1472,31.328,120900.0
2007-10-15 11:15:00,41.57,41.75,41.55,41.65,209000.0,31.328,31.4637,31.3129,31.3883,209000.0
2007-10-15 11:20:00,41.65,41.65,41.32,41.42,246400.0,31.3883,31.3883,31.1396,31.215,246400.0
2007-10-15 11:25:00,41.42,41.47,41.39,41.46,108900.0,31.215,31.2527,31.1924,31.2451,108900.0
2007-10-15 11:30:00,41.46,41.48,41.29,41.34,187600.0,31.2451,31.2602,31.117,31.1547,187600.0
2007-10-15 11:35:00,41.34,41.5,41.32,41.5,107200.0,31.1547,31.2753,31.1396,31.2753,107200.0
2007-10-15 11:40:00,41.5,41.5,41.39,41.4,91200.0,31.2753,31.2753,31.1924,31.1999,91200.0
2007-10-15 11:45:00,41.41,41.41,41.34,41.34,86300.0,31.2074,31.2074,31.1547,31.1547,86300.0
2007-10-15 11:50:00,41.34,41.36,41.31,41.34,64100.0,31.1547,31.1698,31.1321,31.1547,64100.0
2007-10-15 11:55:00,41.34,41.45,41.34,41.41,79000.0,31.1547,31.2376,31.1547,31.2074,79000.0
2007-10-15 12:00:00,41.41,41.41,41.2,41.29,160500.0,31.2074,31.2074,31.0492,31.117,160500.0
2007-10-15 12:05:00,41.3,41.35,41.29,41.35,66000.0,31.1245,31.1622,31.117,31.1622,66000.0
2007-10-15 12:10:00,41.34,41.43,41.33,41.43,111000.0,31.1547,31.2225,31.1472,31.2225,111000.0
2007-10-15 12:15:00,41.43,41.45,41.4,41.4,2696700.0,31.2225,31.2376,31.1999,31.1999,2696700.0
2007-10-15 12:20:00,41.41,41.48,41.4,41.48,81800.0,31.2074,31.2602,31.1999,31.2602,81800.0
2007-10-15 12:25:00,41.49,41.52,41.43,41.45,86100.0,31.2677,31.2903,31.2225,31.2376,86100.0
2007-10-15 12:30:00,41.44,41.48,41.4,41.48,109400.0,31.2301,31.2602,31.1999,31.2602,109400.0
2007-10-15 12:35:00,41.48,41.61,41.47,41.59,140900.0,31.2602,31.3582,31.2527,31.3431,140900.0
2007-10-15 12:40:00,41.59,41.64,41.52,41.63,93900.0,31.3431,31.3808,31.2903,31.3732,93900.0
2007-10-15 12:45:00,41.64,41.71,41.49,41.5,103800.0,31.3808,31.4335,31.2677,31.2753,103800.0
2007-10-15 12:50:00,41.51,41.67,41.51,41.59,56500.0,31.2828,31.4034,31.2828,31.3431,56500.0
2007-10-15 12:55:00,41.59,41.63,41.55,41.6,85400.0,31.3431,31.3732,31.3129,31.3506,85400.0
2007-10-15 13:00:00,41.6,41.6,41.41,41.42,81000.0,31.3506,31.3506,31.2074,31.215,81000.0
2007-10-15 13:05:00,41.41,41.42,41.36,41.39,98800.0,31.2074,31.215,31.1698,31.1924,98800.0
2007-10-15 13:10:00,41.39,41.4,41.33,41.35,90400.0,31.1924,31.1999,31.1472,31.1622,90400.0
2007-10-15 13:15:00,41.36,41.6,41.36,41.58,112200.0,31.1698,31.3506,31.1698,31.3356,112200.0
2007-10-15 13:20:00,41.56,41.65,41.46,41.47,98100.0,31.3205,31.3883,31.2451,31.2527,98100.0
2007-10-15 13:25:00,41.47,41.69,41.46,41.69,110200.0,31.2527,31.4185,31.2451,31.4185,110200.0
2007-10-15 13:30:00,41.68,41.7,41.55,41.56,138100.0,31.4109,31.426,31.3129,31.3205,138100.0
2007-10-15 13:35:00,41.56,41.62,41.52,41.58,167100.0,31.3205,31.3657,31.2903,31.3356,167100.0
2007-10-15 13:40:00,41.58,41.6,41.47,41.48,97100.0,31.3356,31.3506,31.2527,31.2602,97100.0
2007-10-15 13:45:00,41.48,41.52,41.45,41.47,227500.0,31.2602,31.2903,31.2376,31.2527,227500.0
2007-10-15 13:50:00,41.47,41.55,41.44,41.53,63200.0,31.2527,31.3129,31.2301,31.2979,63200.0
2007-10-15 13:55:00,41.52,41.54,41.46,41.5,75100.0,31.2903,31.3054,31.2451,31.2753,75100.0
2007-10-15 14:00:00,41.5,41.52,41.44,41.44,60300.0,31.2753,31.2903,31.2301,31.2301,60300.0
2007-10-15 14:05:00,41.45,41.5,41.42,41.43,78400.0,31.2376,31.2753,31.215,31.2225,78400.0
2007-10-15 14:10:00,41.43,41.44,41.36,41.43,102400.0,31.2225,31.2301,31.1698,31.2225,102400.0
2007-10-15 14:15:00,41.43,41.64,41.43,41.55,144400.0,31.2225,31.3808,31.2225,31.3129,144400.0
2007-10-15 14:20:00,41.56,41.6,41.51,41.55,90100.0,31.3205,31.3506,31.2828,31.3129,90100.0
2007-10-15 14:25:00,41.55,41.7,41.53,41.63,99500.0,31.3129,31.426,31.2979,31.3732,99500.0
2007-10-15 14:30:00,41.64,41.7,41.56,41.56,122100.0,31.3808,31.426,31.3205,31.3205,122100.0
2007-10-15 14:35:00,41.56,41.68,41.53,41.64,87900.0,31.3205,31.4109,31.2979,31.3808,87900.0
2007-10-15 14:40:00,41.64,41.7,41.63,41.69,71200.0,31.3808,31.426,31.3732,31.4185,71200.0
2007-10-15 14:45:00,41.7,41.73,41.63,41.64,90300.0,31.426,31.4486,31.3732,31.3808,90300.0
2007-10-15 14:50:00,41.64,41.67,41.59,41.6,77500.0,31.3808,31.4034,31.3431,31.3506,77500.0
2007-10-15 14:55:00,41.6,41.61,41.51,41.59,89800.0,31.3506,31.3582,31.2828,31.3431,89800.0
2007-10-15 15:00:00,41.59,41.73,41.55,41.69,146700.0,31.3431,31.4486,31.3129,31.4185,146700.0
2007-10-15 15:05:00,41.7,41.71,41.59,41.66,100600.0,31.426,31.4335,31.3431,31.3958,100600.0
2007-10-15 15:10:00,41.65,41.68,41.5,41.55,152300.0,31.3883,31.4109,31.2753,31.3129,152300.0
2007-10-15 15:15:00,41.55,41.65,41.5,41.63,192000.0,31.3129,31.3883,31.2753,31.3732,192000.0
2007-10-15 15:20:00,41.63,41.68,41.42,41.43,125600.0,31.3732,31.4109,31.215,31.2225,125600.0
2007-10-15 15:25:00,41.43,41.52,41.41,41.52,118100.0,31.2225,31.2903,31.2074,31.2903,118100.0
2007-10-15 15:30:00,41.52,41.53,41.41,41.42,142300.0,31.2903,31.2979,31.2074,31.215,142300.0
2007-10-15 15:35:00,41.43,41.46,41.4,41.46,148100.0,31.2225,31.2451,31.1999,31.2451,148100.0
2007-10-15 15:40:00,41.46,41.62,41.41,41.57,223900.0,31.2451,31.3657,31.2074,31.328,223900.0
2007-10-15 15:45:00,41.56,41.75,41.54,41.58,209100.0,31.3205,31.4637,31.3054,31.3356,209100.0
2007-10-15 15:50:00,41.59,41.59,41.48,41.5,209200.0,31.3431,31.3431,31.2602,31.2753,209200.0
2007-10-15 15:55:00,41.5,41.6,41.47,41.48,268200.0,31.2753,31.3506,31.2527,31.2602,268200.0
2007-10-16 09:30:00,41.58,41.63,41.44,41.47,209500.0,31.3356,31.3732,31.2301,31.2527,209500.0
2007-10-16 09:35:00,41.47,41.66,41.38,41.41,196600.0,31.2527,31.3958,31.1848,31.2074,196600.0
2007-10-16 09:40:00,41.41,41.45,41.27,41.41,172500.0,31.2074,31.2376,31.1019,31.2074,172500.0
2007-10-16 09:45:00,41.41,41.56,41.27,41.3,217700.0,31.2074,31.3205,31.1019,31.1245,217700.0
2007-10-16 09:50:00,41.3,41.3,41.04,41.1,217200.0,31.1245,31.1245,30.9286,30.9738,217200.0
2007-10-16 09:55:00,41.11,41.34,41.1,41.27,141500.0,30.9814,31.1547,30.9738,31.1019,141500.0
2007-10-16 10:00:00,41.28,41.35,41.19,41.31,169000.0,31.1095,31.1622,31.0416,31.1321,169000.0
2007-10-16 10:05:00,41.3,41.42,41.25,41.39,135900.0,31.1245,31.215,31.0869,31.1924,135900.0
2007-10-16 10:10:00,41.38,41.4,41.23,41.24,120400.0,31.1848,31.1999,31.0718,31.0793,120400.0
2007-10-16 10:15:00,41.23,41.29,41.15,41.15,143700.0,31.0718,31.117,31.0115,31.0115,143700.0
2007-10-16 10:20:00,41.15,41.27,41.0,41.05,286500.0,31.0115,31.1019,30.8985,30.9361,286500.0
2007-10-16 10:25:00,41.05,41.09,40.98,41.09,138600.0,30.9361,30.9663,30.8834,30.9663,138600.0
2007-10-16 10:30:00,41.09,41.15,41.05,41.07,96100.0,30.9663,31.0115,30.9361,30.9512,96100.0
2007-10-16 10:35:00,41.07,41.07,40.94,40.96,156600.0,30.9512,30.9512,30.8532,30.8683,156600.0
2007-10-16 10:40:00,40.97,41.13,40.95,41.04,120300.0,30.8758,30.9964,30.8608,30.9286,120300.0
2007-10-16 10:45:00,41.04,41.11,41.04,41.1,75900.0,30.9286,30.9814,30.9286,30.9738,75900.0
2007-10-16 10:50:00,41.11,41.11,41.02,41.07,85100.0,30.9814,30.9814,30.9135,30.9512,85100.0
2007-10-16 10:55:00,41.08,41.09,41.04,41.06,73200.0,30.9587,30.9663,30.9286,30.9437,73200.0
2007-10-16 11:00:00,41.07,41.15,41.05,41.12,107800.0,30.9512,31.0115,30.9361,30.9889,107800.0
2007-10-16 11:05:00,41.11,41.21,41.06,41.11,134900.0,30.9814,31.0567,30.9437,30.9814,134900.0
2007-10-16 11:10:00,41.11,41.13,41.07,41.13,67700.0,30.9814,30.9964,30.9512,30.9964,67700.0
2007-10-16 11:15:00,41.13,41.15,41.04,41.07,115700.0,30.9964,31.0115,30.9286,30.9512,115700.0
2007-10-16 11:20:00,41.08,41.27,41.08,41.24,173000.0,30.9587,31.1019,30.9587,31.0793,173000.0
2007-10-16 11:25:00,41.24,41.31,41.23,41.3,75100.0,31.0793,31.1321,31.0718,31.1245,75100.0
2007-10-16 11:30:00,41.29,41.42,41.28,41.34,119500.0,31.117,31.215,31.1095,31.1547,119500.0
2007-10-16 11:35:00,41.33,41.38,41.23,41.36,119500.0,31.1472,31.1848,31.0718,31.1698,119500.0
2007-10-16 11:40:00,41.37,41.41,41.28,41.35,110700.0,31.1773,31.2074,31.1095,31.1622,110700.0
2007-10-16 11:45:00,41.36,41.37,41.14,41.15,124700.0,31.1698,31.1773,31.004,31.0115,124700.0
2007-10-16 11:50:00,41.14,41.24,41.14,41.19,109100.0,31.004,31.0793,31.004,31.0416,109100.0
2007-10-16 11:55:00,41.19,41.19,41.01,41.03,84000.0,31.0416,31.0416,30.906,30.9211,84000.0
2007-10-16 12:00:00,41.02,41.14,41.01,41.13,102400.0,30.9135,31.004,30.906,30.9964,102400.0
2007-10-16 12:05:00,41.13,41.19,41.12,41.16,49000.0,30.9964,31.0416,30.9889,31.019,49000.0
2007-10-16 12:10:00,41.16,41.18,41.07,41.11,82300.0,31.019,31.0341,30.9512,30.9814,82300.0
2007-10-16 12:15:00,41.12,41.15,41.08,41.12,61400.0,30.9889,31.0115,30.9587,30.9889,61400.0
2007-10-16 12:20:00,41.12,41.17,41.03,41.15,96700.0,30.9889,31.0266,30.9211,31.0115,96700.0
2007-10-16 12:25:00,41.15,41.19,41.13,41.19,43100.0,31.0115,31.0416,30.9964,31.0416,43100.0
2007-10-16 12:30:00,41.18,41.21,41.14,41.18,79500.0,31.0341,31.0567,31.004,31.0341,79500.0
2007-10-16 12:35:00,41.19,41.2,41.15,41.17,44000.0,31.0416,31.0492,31.0115,31.0266,44000.0
2007-10-16 12:40:00,41.18,41.28,41.14,41.27,99200.0,31.0341,31.1095,31.004,31.1019,99200.0
2007-10-16 12:45:00,41.26,41.32,41.24,41.28,49300.0,31.0944,31.1396,31.0793,31.1095,49300.0
2007-10-16 12:50:00,41.28,41.3,41.23,41.26,50100.0,31.1095,31.1245,31.0718,31.0944,50100.0
2007-10-16 12:55:00,41.26,41.3,41.25,41.3,32800.0,31.0944,31.1245,31.0869,31.1245,32800.0
2007-10-16 13:00:00,41.3,41.31,41.24,41.24,36000.0,31.1245,31.1321,31.0793,31.0793,36000.0
2007-10-16 13:05:00,41.24,41.26,41.12,41.16,65300.0,31.0793,31.0944,30.9889,31.019,65300.0
2007-10-16 13:10:00,41.16,41.18,41.1,41.16,64400.0,31.019,31.0341,30.9738,31.019,64400.0
2007-10-16 13:15:00,41.16,41.29,41.14,41.29,62700.0,31.019,31.117,31.004,31.117,62700.0
2007-10-16 13:20:00,41.29,41.35,41.25,41.34,80500.0,31.117,31.1622,31.0869,31.1547,80500.0
2007-10-16 13:25:00,41.34,41.38,41.3,41.32,73500.0,31.1547,31.1848,31.1245,31.1396,73500.0
2007-10-16 13:30:00,41.31,41.32,41.18,41.19,112100.0,31.1321,31.1396,31.0341,31.0416,112100.0
2007-10-16 13:35:00,41.19,41.28,41.18,41.22,55200.0,31.0416,31.1095,31.0341,31.0643,55200.0
2007-10-16 13:40:00,41.23,41.25,41.16,41.25,50400.0,31.0718,31.0869,31.019,31.0869,50400.0
2007-10-16 13:45:00,41.25,41.28,41.15,41.21,75200.0,31.0869,31.1095,31.0115,31.0567,75200.0
2007-10-16 13:50:00,41.21,41.21,41.12,41.17,165800.0,31.0567,31.0567,30.9889,31.0266,165800.0
2007-10-16 13:55:00,41.16,41.29,41.16,41.27,65600.0,31.019,31.117,31.019,31.1019,65600.0
2007-10-16 14:00:00,41.28,41.33,41.22,41.32,81100.0,31.1095,31.1472,31.0643,31.1396,81100.0
2007-10-16 14:05:00,41.31,41.32,41.26,41.28,67300.0,31.1321,31.1396,31.0944,31.1095,67300.0
2007-10-16 14:10:00,41.28,41.35,41.25,41.34,73800.0,31.1095,31.1622,31.0869,31.1547,73800.0
2007-10-16 14:15:00,41.33,41.37,41.29,41.37,84600.0,31.1472,31.1773,31.117,31.1773,84600.0
2007-10-16 14:20:00,41.37,41.38,41.27,41.29,73800.0,31.1773,31.1848,31.1019,31.117,73800.0
2007-10-16 14:25:00,41.29,41.36,41.28,41.3,76500.0,31.117,31.1698,31.1095,31.1245,76500.0
2007-10-16 14:30:00,41.31,41.31,41.2,41.21,123500.0,31.1321,31.1321,31.0492,31.0567,123500.0
2007-10-16 14:35:00,41.21,41.25,41.17,41.2,113700.0,31.0567,31.0869,31.0266,31.0492,113700.0
2007-10-16 14:40:00,41.2,41.23,41.17,41.22,81800.0,31.0492,31.0718,31.0266,31.0643,81800.0
2007-10-16 14:45:00,41.22,41.23,41.18,41.21,90900.0,31.0643,31.0718,31.0341,31.0567,90900.0
2007-10-16 14:50:00,41.21,41.27,41.2,41.23,132400.0,31.0567,31.1019,31.0492,31.0718,132400.0
2007-10-16 14:55:00,41.24,41.27,41.21,41.23,116800.0,31.0793,31.1019,31.0567,31.0718,116800.0
2007-10-16 15:00:00,41.23,41.28,41.23,41.28,110600.0,31.0718,31.1095,31.0718,31.1095,110600.0
2007-10-16 15:05:00,41.28,41.28,41.2,41.21,153600.0,31.1095,31.1095,31.0492,31.0567,153600.0
2007-10-16 15:10:00,41.21,41.24,41.16,41.23,107800.0,31.0567,31.0793,31.019,31.0718,107800.0
2007-10-16 15:15:00,41.23,41.26,41.17,41.25,117200.0,31.0718,31.0944,31.0266,31.0869,117200.0
2007-10-16 15:20:00,41.25,41.27,41.23,41.27,86600.0,31.0869,31.1019,31.0718,31.1019,86600.0
2007-10-16 15:25:00,41.27,41.29,41.2,41.21,90900.0,31.1019,31.117,31.0492,31.0567,90900.0
2007-10-16 15:30:00,41.21,41.22,41.16,41.21,108600.0,31.0567,31.0643,31.019,31.0567,108600.0
2007-10-16 15:35:00,41.21,41.27,41.19,41.23,162200.0,31.0567,31.1019,31.0416,31.0718,162200.0
2007-10-16 15:40:00,41.23,41.25,41.17,41.25,147600.0,31.0718,31.0869,31.0266,31.0869,147600.0
2007-10-16 15:45:00,41.25,41.29,41.23,41.27,317100.0,31.0869,31.117,31.0718,31.1019,317100.0
2007-10-16 15:50:00,41.27,41.32,41.25,41.26,284000.0,31.1019,31.1396,31.0869,31.0944,284000.0
2007-10-16 15:55:00,41.26,41.31,41.23,41.31,252200.0,31.0944,31.1321,31.0718,31.1321,252200.0
2007-10-17 09:30:00,41.55,41.55,41.3,41.38,192400.0,31.3129,31.3129,31.1245,31.1848,192400.0
2007-10-17 09:35:00,41.39,41.5,41.38,41.45,174100.0,31.1924,31.2753,31.1848,31.2376,174100.0
2007-10-17 09:40:00,41.45,41.45,41.4,41.4,97800.0,31.2376,31.2376,31.1999,31.1999,97800.0
2007-10-17 09:45:00,41.41,41.44,41.26,41.44,161900.0,31.2074,31.2301,31.0944,31.2301,161900.0
2007-10-17 09:50:00,41.44,41.46,41.27,41.29,69800.0,31.2301,31.2451,31.1019,31.117,69800.0
2007-10-17 09:55:00,41.28,41.4,41.16,41.17,144100.0,31.1095,31.1999,31.019,31.0266,144100.0
2007-10-17 10:00:00,41.16,41.26,41.16,41.25,72200.0,31.019,31.0944,31.019,31.0869,72200.0
2007-10-17 10:05:00,41.25,41.35,41.18,41.32,75500.0,31.0869,31.1622,31.0341,31.1396,75500.0
2007-10-17 10:10:00,41.32,41.38,41.28,41.33,117500.0,31.1396,31.1848,31.1095,31.1472,117500.0
2007-10-17 10:15:00,41.33,41.37,41.25,41.36,86200.0,31.1472,31.1773,31.0869,31.1698,86200.0
2007-10-17 10:20:00,41.36,41.36,41.27,41.33,79300.0,31.1698,31.1698,31.1019,31.1472,79300.0
2007-10-17 10:25:00,41.33,41.37,41.24,41.27,126700.0,31.1472,31.1773,31.0793,31.1019,126700.0
2007-10-17 10:30:00,41.26,41.26,41.0,41.12,310600.0,31.0944,31.0944,30.8985,30.9889,310600.0
2007-10-17 10:35:00,41.12,41.15,41.04,41.05,84300.0,30.9889,31.0115,30.9286,30.9361,84300.0
2007-10-17 10:40:00,41.05,41.06,41.0,41.01,97600.0,30.9361,30.9437,30.8985,30.906,97600.0
2007-10-17 10:45:00,41.0,41.13,40.98,41.11,150500.0,30.8985,30.9964,30.8834,30.9814,150500.0
2007-10-17 10:50:00,41.1,41.1,40.98,41.01,99800.0,30.9738,30.9738,30.8834,30.906,99800.0
2007-10-17 10:55:00,41.01,41.02,40.87,40.87,157400.0,30.906,30.9135,30.8005,30.8005,157400.0
2007-10-17 11:00:00,40.87,41.15,40.87,41.14,185600.0,30.8005,31.0115,30.8005,31.004,185600.0
2007-10-17 11:05:00,41.15,41.15,40.89,40.9,153100.0,31.0115,31.0115,30.8156,30.8231,153100.0
2007-10-17 11:10:00,40.9,41.03,40.88,41.0,85100.0,30.8231,30.9211,30.808,30.8985,85100.0
2007-10-17 11:15:00,41.0,41.07,41.0,41.05,70400.0,30.8985,30.9512,30.8985,30.9361,70400.0
2007-10-17 11:20:00,41.06,41.1,41.05,41.08,70700.0,30.9437,30.9738,30.9361,30.9587,70700.0
2007-10-17 11:25:00,41.09,41.1,41.03,41.1,85900.0,30.9663,30.9738,30.9211,30.9738,85900.0
2007-10-17 11:30:00,41.1,41.24,41.09,41.22,120600.0,30.9738,31.0793,30.9663,31.0643,120600.0
2007-10-17 11:35:00,41.24,41.3,41.19,41.21,111100.0,31.0793,31.1245,31.0416,31.0567,111100.0
2007-10-17 11:40:00,41.22,41.33,41.22,41.3,124200.0,31.0643,31.1472,31.0643,31.1245,124200.0
2007-10-17 11:45:00,41.3,41.33,41.21,41.22,133800.0,31.1245,31.1472,31.0567,31.0643,133800.0
2007-10-17 11:50:00,41.23,41.31,41.21,41.26,63600.0,31.0718,31.1321,31.0567,31.0944,63600.0
2007-10-17 11:55:00,41.26,41.27,41.24,41.26,38500.0,31.0944,31.1019,31.0793,31.0944,38500.0
2007-10-17 12:00:00,41.25,41.35,41.25,41.35,68400.0,31.0869,31.1622,31.0869,31.1622,68400.0
2007-10-17 12:05:00,41.34,41.42,41.32,41.39,135600.0,31.1547,31.215,31.1396,31.1924,135600.0
2007-10-17 12:10:00,41.39,41.4,41.24,41.26,72400.0,31.1924,31.1999,31.0793,31.0944,72400.0
2007-10-17 12:15:00,41.26,41.26,41.22,41.25,74000.0,31.0944,31.0944,31.0643,31.0869,74000.0
2007-10-17 12:20:00,41.25,41.28,41.22,41.22,33500.0,31.0869,31.1095,31.0643,31.0643,33500.0
2007-10-17 12:25:00,41.22,41.26,41.16,41.22,117100.0,31.0643,31.0944,31.019,31.0643,117100.0
2007-10-17 12:30:00,41.23,41.25,41.2,41.22,42300.0,31.0718,31.0869,31.0492,31.0643,42300.0
2007-10-17 12:35:00,41.22,41.25,41.15,41.18,102100.0,31.0643,31.0869,31.0115,31.0341,102100.0
2007-10-17 12:40:00,41.19,41.25,41.19,41.25,61000.0,31.0416,31.0869,31.0416,31.0869,61000.0
2007-10-17 12:45:00,41.25,41.25,41.19,41.21,51800.0,31.0869,31.0869,31.0416,31.0567,51800.0
2007-10-17 12:50:00,41.21,41.22,41.17,41.17,38600.0,31.0567,31.0643,31.0266,31.0266,38600.0
2007-10-17 12:55:00,41.17,41.18,41.02,41.04,77500.0,31.0266,31.0341,30.9135,30.9286,77500.0
2007-10-17 13:00:00,41.02,41.09,41.0,41.03,81600.0,30.9135,30.9663,30.8985,30.9211,81600.0
2007-10-17 13:05:00,41.03,41.08,40.97,40.99,101500.0,30.9211,30.9587,30.8758,30.8909,101500.0
2007-10-17 13:10:00,41.0,41.15,40.91,41.13,127400.0,30.8985,31.0115,30.8306,30.9964,127400.0
2007-10-17 13:15:00,41.13,41.15,41.07,41.1,146400.0,30.9964,31.0115,30.9512,30.9738,146400.0
2007-10-17 13:20:00,41.1,41.13,41.02,41.09,66800.0,30.9738,30.9964,30.9135,30.9663,66800.0
2007-10-17 13:25:00,41.09,41.17,40.96,41.0,76800.0,30.9663,31.0266,30.8683,30.8985,76800.0
2007-10-17 13:30:00,40.99,41.1,40.99,41.09,53000.0,30.8909,30.9738,30.8909,30.9663,53000.0
2007-10-17 13:35:00,41.1,41.25,41.05,41.19,136800.0,30.9738,31.0869,30.9361,31.0416,136800.0
2007-10-17 13:40:00,41.19,41.21,41.06,41.13,64500.0,31.0416,31.0567,30.9437,30.9964,64500.0
2007-10-17 13:45:00,41.14,41.15,40.94,40.94,102700.0,31.004,31.0115,30.8532,30.8532,102700.0
2007-10-17 13:50:00,40.94,41.03,40.86,40.88,213500.0,30.8532,30.9211,30.793,30.808,213500.0
2007-10-17 13:55:00,40.89,40.97,40.87,40.95,102600.0,30.8156,30.8758,30.8005,30.8608,102600.0
2007-10-17 14:00:00,40.94,41.02,40.9,40.94,177900.0,30.8532,30.9135,30.8231,30.8532,177900.0
2007-10-17 14:05:00,40.96,41.16,40.9,41.11,113400.0,30.8683,31.019,30.8231,30.9814,113400.0
2007-10-17 14:10:00,41.12,41.15,40.87,40.93,136200.0,30.9889,31.0115,30.8005,30.8457,136200.0
2007-10-17 14:15:00,40.92,41.01,40.9,41.01,77800.0,30.8382,30.906,30.8231,30.906,77800.0
2007-10-17 14:20:00,41.01,41.07,40.97,41.0,82600.0,30.906,30.9512,30.8758,30.8985,82600.0
2007-10-17 14:25:00,41.0,41.07,40.95,41.0,91900.0,30.8985,30.9512,30.8608,30.8985,91900.0
2007-10-17 14:30:00,41.02,41.06,40.94,40.98,79800.0,30.9135,30.9437,30.8532,30.8834,79800.0
2007-10-17 14:35:00,40.97,41.04,40.94,41.01,79800.0,30.8758,30.9286,30.8532,30.906,79800.0
2007-10-17 14:40:00,41.01,41.12,41.0,41.1,114700.0,30.906,30.9889,30.8985,30.9738,114700.0
2007-10-17 14:45:00,41.09,41.18,41.08,41.17,73600.0,30.9663,31.0341,30.9587,31.0266,73600.0
2007-10-17 14:50:00,41.15,41.18,41.04,41.1,59200.0,31.0115,31.0341,30.9286,30.9738,59200.0
2007-10-17 14:55:00,41.1,41.11,41.03,41.04,96600.0,30.9738,30.9814,30.9211,30.9286,96600.0
2007-10-17 15:00:00,41.03,41.13,40.99,40.99,116200.0,30.9211,30.9964,30.8909,30.8909,116200.0
2007-10-17 15:05:00,41.0,41.11,40.97,41.06,128100.0,30.8985,30.9814,30.8758,30.9437,128100.0
2007-10-17 15:10:00,41.06,41.12,40.99,41.12,89100.0,30.9437,30.9889,30.8909,30.9889,89100.0
2007-10-17 15:15:00,41.13,41.26,41.11,41.18,152200.0,30.9964,31.0944,30.9814,31.0341,152200.0
2007-10-17 15:20:00,41.18,41.21,41.11,41.13,79700.0,31.0341,31.0567,30.9814,30.9964,79700.0
2007-10-17 15:25:00,41.13,41.15,41.08,41.12,77900.0,30.9964,31.0115,30.9587,30.9889,77900.0
2007-10-17 15:30:00,41.12,41.19,41.08,41.12,112700.0,30.9889,31.0416,30.9587,30.9889,112700.0
2007-10-17 15:35:00,41.11,41.15,41.02,41.02,92500.0,30.9814,31.0115,30.9135,30.9135,92500.0
2007-10-17 15:40:00,41.02,41.15,41.02,41.11,198000.0,30.9135,31.0115,30.9135,30.9814,198000.0
2007-10-17 15:45:00,41.1,41.19,41.08,41.13,227600.0,30.9738,31.0416,30.9587,30.9964,227600.0
2007-10-17 15:50:00,41.14,41.16,41.07,41.13,238500.0,31.004,31.019,30.9512,30.9964,238500.0
2007-10-17 15:55:00,41.14,41.22,41.11,41.17,288200.0,31.004,31.0643,30.9814,31.0266,288200.0
2007-10-18 09:30:00,41.06,41.46,40.62,40.88,122700.0,30.9437,31.2451,30.6121,30.808,122700.0
2007-10-18 09:35:00,40.9,41.14,40.85,41.12,168500.0,30.8231,31.004,30.7854,30.9889,168500.0
2007-10-18 09:40:00,41.13,41.25,41.01,41.07,190800.0,30.9964,31.0869,30.906,30.9512,190800.0
2007-10-18 09:45:00,41.06,41.16,40.98,41.07,142400.0,30.9437,31.019,30.8834,30.9512,142400.0
2007-10-18 09:50:00,41.07,41.14,40.93,40.97,151200.0,30.9512,31.004,30.8457,30.8758,151200.0
2007-10-18 09:55:00,40.98,41.02,40.92,40.95,109100.0,30.8834,30.9135,30.8382,30.8608,109100.0
2007-10-18 10:00:00,40.94,40.99,40.92,40.92,125100.0,30.8532,30.8909,30.8382,30.8382,125100.0
2007-10-18 10:05:00,40.92,41.02,40.91,41.0,116000.0,30.8382,30.9135,30.8306,30.8985,116000.0
2007-10-18 10:10:00,41.0,41.09,40.98,41.07,87200.0,30.8985,30.9663,30.8834,30.9512,87200.0
2007-10-18 10:15:00,41.07,41.25,41.06,41.24,113200.0,30.9512,31.0869,30.9437,31.0793,113200.0
2007-10-18 10:20:00,41.24,41.25,41.14,41.15,106400.0,31.0793,31.0869,31.004,31.0115,106400.0
2007-10-18 10:25:00,41.14,41.26,41.11,41.23,134800.0,31.004,31.0944,30.9814,31.0718,134800.0
2007-10-18 10:30:00,41.23,41.26,41.08,41.09,224500.0,31.0718,31.0944,30.9587,30.9663,224500.0
2007-10-18 10:35:00,41.09,41.22,41.06,41.17,124000.0,30.9663,31.0643,30.9437,31.0266,124000.0
2007-10-18 10:40:00,41.17,41.25,41.12,41.13,98900.0,31.0266,31.0869,30.9889,30.9964,98900.0
2007-10-18 10:45:00,41.13,41.13,41.05,41.06,62900.0,30.9964,30.9964,30.9361,30.9437,62900.0
2007-10-18 10:50:00,41.07,41.16,41.03,41.12,97900.0,30.9512,31.019,30.9211,30.9889,97900.0
2007-10-18 10:55:00,41.12,41.12,41.03,41.07,67200.0,30.9889,30.9889,30.9211,30.9512,67200.0
2007-10-18 11:00:00,41.06,41.14,41.03,41.05,61900.0,30.9437,31.004,30.9211,30.9361,61900.0
2007-10-18 11:05:00,41.06,41.1,41.04,41.04,61900.0,30.9437,30.9738,30.9286,30.9286,61900.0
2007-10-18 11:10:00,41.04,41.07,41.01,41.04,45700.0,30.9286,30.9512,30.906,30.9286,45700.0
2007-10-18 11:15:00,41.03,41.04,40.96,40.96,87300.0,30.9211,30.9286,30.8683,30.8683,87300.0
2007-10-18 11:20:00,40.96,41.08,40.95,41.08,60600.0,30.8683,30.9587,30.8608,30.9587,60600.0
2007-10-18 11:25:00,41.08,41.11,41.04,41.06,83300.0,30.9587,30.9814,30.9286,30.9437,83300.0
2007-10-18 11:30:00,41.05,41.11,40.98,41.0,86000.0,30.9361,30.9814,30.8834,30.8985,86000.0
2007-10-18 11:35:00,41.0,41.08,40.96,40.98,105200.0,30.8985,30.9587,30.8683,30.8834,105200.0
2007-10-18 11:40:00,40.98,41.04,40.91,40.94,112300.0,30.8834,30.9286,30.8306,30.8532,112300.0
2007-10-18 11:45:00,40.94,40.98,40.9,40.91,108400.0,30.8532,30.8834,30.8231,30.8306,108400.0
2007-10-18 11:50:00,40.91,40.95,40.88,40.89,72400.0,30.8306,30.8608,30.808,30.8156,72400.0
2007-10-18 11:55:00,40.88,40.92,40.87,40.89,77600.0,30.808,30.8382,30.8005,30.8156,77600.0
2007-10-18 12:00:00,40.89,41.02,40.85,40.95,198000.0,30.8156,30.9135,30.7854,30.8608,198000.0
2007-10-18 12:05:00,40.95,41.04,40.88,40.91,97400.0,30.8608,30.9286,30.808,30.8306,97400.0
2007-10-18 12:10:00,40.91,40.97,40.89,40.95,77100.0,30.8306,30.8758,30.8156,30.8608,77100.0
2007-10-18 12:15:00,40.94,41.0,40.9,40.94,53900.0,30.8532,30.8985,30.8231,30.8532,53900.0
2007-10-18 12:20:00,40.93,40.94,40.91,40.92,67100.0,30.8457,30.8532,30.8306,30.8382,67100.0
2007-10-18 12:25:00,40.92,40.98,40.92,40.94,69200.0,30.8382,30.8834,30.8382,30.8532,69200.0
2007-10-18 12:30:00,40.94,41.05,40.94,41.03,76000.0,30.8532,30.9361,30.8532,30.9211,76000.0
2007-10-18 12:35:00,41.04,41.06,41.01,41.01,66100.0,30.9286,30.9437,30.906,30.906,66100.0
2007-10-18 12:40:00,41.02,41.03,40.93,40.94,66700.0,30.9135,30.9211,30.8457,30.8532,66700.0
2007-10-18 12:45:00,40.94,40.95,40.9,40.93,50500.0,30.8532,30.8608,30.8231,30.8457,50500.0
2007-10-18 12:50:00,40.93,41.01,40.91,40.91,91800.0,30.8457,30.906,30.8306,30.8306,91800.0
2007-10-18 12:55:00,40.91,40.92,40.9,40.91,34800.0,30.8306,30.8382,30.8231,30.8306,34800.0
2007-10-18 13:00:00,40.9,40.92,40.87,40.91,58700.0,30.8231,30.8382,30.8005,30.8306,58700.0
2007-10-18 13:05:00,40.91,40.94,40.88,40.92,44300.0,30.8306,30.8532,30.808,30.8382,44300.0
2007-10-18 13:10:00,40.92,40.92,40.85,40.86,69600.0,30.8382,30.8382,30.7854,30.793,69600.0
2007-10-18 13:15:00,40.86,40.99,40.85,40.98,71100.0,30.793,30.8909,30.7854,30.8834,71100.0
2007-10-18 13:20:00,40.97,40.99,40.95,40.96,39400.0,30.8758,30.8909,30.8608,30.8683,39400.0
2007-10-18 13:25:00,40.95,41.0,40.93,40.98,50800.0,30.8608,30.8985,30.8457,30.8834,50800.0
2007-10-18 13:30:00,40.98,41.06,40.97,41.05,72300.0,30.8834,30.9437,30.8758,30.9361,72300.0
2007-10-18 13:35:00,41.05,41.06,40.92,40.94,108100.0,30.9361,30.9437,30.8382,30.8532,108100.0
2007-10-18 13:40:00,40.93,40.96,40.92,40.95,47800.0,30.8457,30.8683,30.8382,30.8608,47800.0
2007-10-18 13:45:00,40.94,40.95,40.88,40.94,41500.0,30.8532,30.8608,30.808,30.8532,41500.0
2007-10-18 13:50:00,40.93,40.94,40.88,40.92,46700.0,30.8457,30.8532,30.808,30.8382,46700.0
2007-10-18 13:55:00,40.92,40.96,40.91,40.95,60400.0,30.8382,30.8683,30.8306,30.8608,60400.0
2007-10-18 14:00:00,40.94,41.02,40.92,41.0,47300.0,30.8532,30.9135,30.8382,30.8985,47300.0
2007-10-18 14:05:00,41.0,41.01,40.92,40.98,54700.0,30.8985,30.906,30.8382,30.8834,54700.0
2007-10-18 14:10:00,40.98,41.0,40.92,40.95,51000.0,30.8834,30.8985,30.8382,30.8608,51000.0
2007-10-18 14:15:00,40.96,40.96,40.89,40.89,45500.0,30.8683,30.8683,30.8156,30.8156,45500.0
2007-10-18 14:20:00,40.89,40.91,40.88,40.89,46800.0,30.8156,30.8306,30.808,30.8156,46800.0
2007-10-18 14:25:00,40.89,40.97,40.88,40.93,67900.0,30.8156,30.8758,30.808,30.8457,67900.0
2007-10-18 14:30:00,40.93,40.95,40.87,40.93,62000.0,30.8457,30.8608,30.8005,30.8457,62000.0
2007-10-18 14:35:00,40.92,40.95,40.89,40.92,61400.0,30.8382,30.8608,30.8156,30.8382,61400.0
2007-10-18 14:40:00,40.91,40.96,40.86,40.89,89400.0,30.8306,30.8683,30.793,30.8156,89400.0
2007-10-18 14:45:00,40.9,40.9,40.77,40.77,128400.0,30.8231,30.8231,30.7251,30.7251,128400.0
2007-10-18 14:50:00,40.77,40.86,40.77,40.83,97200.0,30.7251,30.793,30.7251,30.7703,97200.0
2007-10-18 14:55:00,40.83,40.89,40.83,40.87,53100.0,30.7703,30.8156,30.7703,30.8005,53100.0
2007-10-18 15:00:00,40.87,40.94,40.85,40.94,99900.0,30.8005,30.8532,30.7854,30.8532,99900.0
2007-10-18 15:05:00,40.95,40.97,40.91,40.94,73300.0,30.8608,30.8758,30.8306,30.8532,73300.0
2007-10-18 15:10:00,40.95,41.01,40.94,40.98,147900.0,30.8608,30.906,30.8532,30.8834,147900.0
2007-10-18 15:15:00,40.98,40.99,40.9,40.93,99400.0,30.8834,30.8909,30.8231,30.8457,99400.0
2007-10-18 15:20:00,40.92,40.97,40.91,40.97,91600.0,30.8382,30.8758,30.8306,30.8758,91600.0
2007-10-18 15:25:00,40.97,40.99,40.91,40.99,102600.0,30.8758,30.8909,30.8306,30.8909,102600.0
2007-10-18 15:30:00,40.98,41.01,40.97,41.01,100600.0,30.8834,30.906,30.8758,30.906,100600.0
2007-10-18 15:35:00,41.01,41.03,40.99,41.01,96900.0,30.906,30.9211,30.8909,30.906,96900.0
2007-10-18 15:40:00,41.02,41.05,40.97,40.99,183500.0,30.9135,30.9361,30.8758,30.8909,183500.0
2007-10-18 15:45:00,40.99,41.01,40.98,41.0,184700.0,30.8909,30.906,30.8834,30.8985,184700.0
2007-10-18 15:50:00,41.0,41.04,40.99,41.04,248000.0,30.8985,30.9286,30.8909,30.9286,248000.0
2007-10-18 15:55:00,41.04,41.06,40.96,41.0,327400.0,30.9286,30.9437,30.8683,30.8985,327400.0
2007-10-19 09:30:00,39.93,39.95,38.78,39.06,2301800.0,30.0921,30.1072,29.2254,29.4364,2301800.0
2007-10-19 09:35:00,39.06,39.25,38.97,39.08,735200.0,29.4364,29.5796,29.3686,29.4515,735200.0
2007-10-19 09:40:00,39.11,39.3,39.06,39.26,585000.0,29.4741,29.6173,29.4364,29.5872,585000.0
2007-10-19 09:45:00,39.25,39.45,39.22,39.33,676600.0,29.5796,29.7303,29.557,29.6399,676600.0
2007-10-19 09:50:00,39.33,39.33,38.81,38.83,940200.0,29.6399,29.6399,29.248,29.2631,940200.0
2007-10-19 09:55:00,38.83,39.1,38.65,39.04,884100.0,29.2631,29.4666,29.1274,29.4214,884100.0
2007-10-19 10:00:00,39.05,39.07,38.89,38.94,421100.0,29.4289,29.444,29.3083,29.346,421100.0
2007-10-19 10:05:00,38.94,38.95,38.67,38.95,488700.0,29.346,29.3535,29.1425,29.3535,488700.0
2007-10-19 10:10:00,38.95,38.97,38.8,38.87,433200.0,29.3535,29.3686,29.2405,29.2932,433200.0
2007-10-19 10:15:00,38.87,38.9,38.65,38.85,509000.0,29.2932,29.3159,29.1274,29.2782,509000.0
2007-10-19 10:20:00,38.85,38.86,38.67,38.81,321000.0,29.2782,29.2857,29.1425,29.248,321000.0
2007-10-19 10:25:00,38.81,38.83,38.7,38.71,308700.0,29.248,29.2631,29.1651,29.1727,308700.0
2007-10-19 10:30:00,38.71,38.72,38.66,38.69,417700.0,29.1727,29.1802,29.135,29.1576,417700.0
2007-10-19 10:35:00,38.68,38.71,38.55,38.62,516700.0,29.1501,29.1727,29.0521,29.1048,516700.0
2007-10-19 10:40:00,38.63,38.63,38.5,38.52,950900.0,29.1124,29.1124,29.0144,29.0295,950900.0
2007-10-19 10:45:00,38.52,38.55,38.43,38.5,447400.0,29.0295,29.0521,28.9617,29.0144,447400.0
2007-10-19 10:50:00,38.49,38.51,38.32,38.41,413200.0,29.0069,29.0219,28.8788,28.9466,413200.0
2007-10-19 10:55:00,38.41,38.42,38.12,38.13,518200.0,28.9466,28.9541,28.728,28.7356,518200.0
2007-10-19 11:00:00,38.13,38.4,38.12,38.37,374900.0,28.7356,28.939,28.728,28.9164,374900.0
2007-10-19 11:05:00,38.36,38.41,38.33,38.38,323000.0,28.9089,28.9466,28.8863,28.924,323000.0
2007-10-19 11:10:00,38.38,38.47,38.31,38.31,307500.0,28.924,28.9918,28.8712,28.8712,307500.0
2007-10-19 11:15:00,38.31,38.41,38.2,38.27,407500.0,28.8712,28.9466,28.7883,28.8411,407500.0
2007-10-19 11:20:00,38.27,38.35,38.18,38.18,288700.0,28.8411,28.9014,28.7732,28.7732,288700.0
2007-10-19 11:25:00,38.19,38.32,38.1,38.31,368400.0,28.7808,28.8788,28.713,28.8712,368400.0
2007-10-19 11:30:00,38.31,38.33,38.12,38.13,245100.0,28.8712,28.8863,28.728,28.7356,245100.0
2007-10-19 11:35:00,38.14,38.22,38.11,38.15,270400.0,28.7431,28.8034,28.7205,28.7506,270400.0
2007-10-19 11:40:00,38.14,38.2,38.1,38.2,273200.0,28.7431,28.7883,28.713,28.7883,273200.0
2007-10-19 11:45:00,38.2,38.26,38.1,38.13,362100.0,28.7883,28.8335,28.713,28.7356,362100.0
2007-10-19 11:50:00,38.12,38.2,37.8,38.15,461200.0,28.728,28.7883,28.4869,28.7506,461200.0
2007-10-19 11:55:00,38.18,38.26,38.13,38.24,352600.0,28.7732,28.8335,28.7356,28.8185,352600.0
2007-10-19 12:00:00,38.23,38.26,38.17,38.23,206800.0,28.8109,28.8335,28.7657,28.8109,206800.0
2007-10-19 12:05:00,38.23,38.38,38.23,38.35,275800.0,28.8109,28.924,28.8109,28.9014,275800.0
2007-10-19 12:10:00,38.35,38.46,38.29,38.45,303400.0,28.9014,28.9843,28.8561,28.9767,303400.0
2007-10-19 12:15:00,38.45,38.58,38.28,38.55,476700.0,28.9767,29.0747,28.8486,29.0521,476700.0
2007-10-19 12:20:00,38.54,38.74,38.43,38.69,647600.0,29.0446,29.1953,28.9617,29.1576,647600.0
2007-10-19 12:25:00,38.7,38.84,38.59,38.8,424700.0,29.1651,29.2706,29.0822,29.2405,424700.0
2007-10-19 12:30:00,38.8,39.06,38.8,38.85,597400.0,29.2405,29.4364,29.2405,29.2782,597400.0
2007-10-19 12:35:00,38.85,38.94,38.81,38.82,203800.0,29.2782,29.346,29.248,29.2556,203800.0
2007-10-19 12:40:00,38.82,38.9,38.72,38.77,312700.0,29.2556,29.3159,29.1802,29.2179,312700.0
2007-10-19 12:45:00,38.74,38.81,38.71,38.77,146500.0,29.1953,29.248,29.1727,29.2179,146500.0
2007-10-19 12:50:00,38.77,38.78,38.74,38.74,189800.0,29.2179,29.2254,29.1953,29.1953,189800.0
2007-10-19 12:55:00,38.74,38.76,38.65,38.68,258800.0,29.1953,29.2103,29.1274,29.1501,258800.0
2007-10-19 13:00:00,38.69,38.7,38.58,38.66,106400.0,29.1576,29.1651,29.0747,29.135,106400.0
2007-10-19 13:05:00,38.65,38.74,38.63,38.72,87800.0,29.1274,29.1953,29.1124,29.1802,87800.0
2007-10-19 13:10:00,38.73,38.77,38.71,38.74,140200.0,29.1877,29.2179,29.1727,29.1953,140200.0
2007-10-19 13:15:00,38.74,38.84,38.74,38.83,116900.0,29.1953,29.2706,29.1953,29.2631,116900.0
2007-10-19 13:20:00,38.83,38.85,38.73,38.81,3258300.0,29.2631,29.2782,29.1877,29.248,3258300.0
2007-10-19 13:25:00,38.81,38.85,38.67,38.69,188900.0,29.248,29.2782,29.1425,29.1576,188900.0
2007-10-19 13:30:00,38.7,38.73,38.67,38.69,100900.0,29.1651,29.1877,29.1425,29.1576,100900.0
2007-10-19 13:35:00,38.7,38.7,38.64,38.67,92400.0,29.1651,29.1651,29.1199,29.1425,92400.0
2007-10-19 13:40:00,38.67,38.86,38.62,38.86,195500.0,29.1425,29.2857,29.1048,29.2857,195500.0
2007-10-19 13:45:00,38.86,39.15,38.85,39.09,328800.0,29.2857,29.5043,29.2782,29.459,328800.0
2007-10-19 13:50:00,39.1,39.16,39.05,39.12,456600.0,29.4666,29.5118,29.4289,29.4817,456600.0
2007-10-19 13:55:00,39.12,39.29,39.12,39.23,461400.0,29.4817,29.6098,29.4817,29.5645,461400.0
2007-10-19 14:00:00,39.24,39.26,38.95,38.98,439900.0,29.5721,29.5872,29.3535,29.3761,439900.0
2007-10-19 14:05:00,38.97,39.17,38.97,39.16,323000.0,29.3686,29.5193,29.3686,29.5118,323000.0
2007-10-19 14:10:00,39.16,39.26,39.05,39.05,238600.0,29.5118,29.5872,29.4289,29.4289,238600.0
2007-10-19 14:15:00,39.05,39.16,39.02,39.13,265000.0,29.4289,29.5118,29.4063,29.4892,265000.0
2007-10-19 14:20:00,39.13,39.24,39.08,39.22,352700.0,29.4892,29.5721,29.4515,29.557,352700.0
2007-10-19 14:25:00,39.21,39.52,39.21,39.4,405800.0,29.5495,29.7831,29.5495,29.6927,405800.0
2007-10-19 14:30:00,39.4,39.45,39.39,39.42,189200.0,29.6927,29.7303,29.6851,29.7077,189200.0
2007-10-19 14:35:00,39.43,39.43,39.17,39.27,338500.0,29.7153,29.7153,29.5193,29.5947,338500.0
2007-10-19 14:40:00,39.27,39.33,39.25,39.29,147700.0,29.5947,29.6399,29.5796,29.6098,147700.0
2007-10-19 14:45:00,39.29,39.37,39.26,39.32,151200.0,29.6098,29.6701,29.5872,29.6324,151200.0
2007-10-19 14:50:00,39.33,39.35,39.22,39.25,242800.0,29.6399,29.655,29.557,29.5796,242800.0
2007-10-19 14:55:00,39.26,39.27,39.12,39.15,312600.0,29.5872,29.5947,29.4817,29.5043,312600.0
2007-10-19 15:00:00,39.14,39.19,38.99,38.99,277100.0,29.4967,29.5344,29.3837,29.3837,277100.0
2007-10-19 15:05:00,39.0,39.05,38.8,38.93,420400.0,29.3912,29.4289,29.2405,29.3385,420400.0
2007-10-19 15:10:00,38.92,38.94,38.8,38.86,278700.0,29.3309,29.346,29.2405,29.2857,278700.0
2007-10-19 15:15:00,38.86,38.88,38.61,38.73,393500.0,29.2857,29.3008,29.0973,29.1877,393500.0
2007-10-19 15:20:00,38.74,38.75,38.53,38.53,436000.0,29.1953,29.2028,29.037,29.037,436000.0
2007-10-19 15:25:00,38.54,38.67,38.52,38.52,361200.0,29.0446,29.1425,29.0295,29.0295,361200.0
2007-10-19 15:30:00,38.52,38.53,38.46,38.5,417700.0,29.0295,29.037,28.9843,29.0144,417700.0
2007-10-19 15:35:00,38.5,38.88,38.46,38.85,741600.0,29.0144,29.3008,28.9843,29.2782,741600.0
2007-10-19 15:40:00,38.85,39.06,38.82,38.91,612300.0,29.2782,29.4364,29.2556,29.3234,612300.0
2007-10-19 15:45:00,38.9,38.93,38.72,38.81,513800.0,29.3159,29.3385,29.1802,29.248,513800.0
2007-10-19 15:50:00,38.81,38.98,38.79,38.97,629200.0,29.248,29.3761,29.233,29.3686,629200.0
2007-10-19 15:55:00,38.97,39.02,38.74,38.81,759700.0,29.3686,29.4063,29.1953,29.248,759700.0
2007-10-22 09:30:00,37.97,38.35,37.82,38.34,759900.0,28.615,28.9014,28.5019,28.8938,759900.0
2007-10-22 09:35:00,38.34,39.19,38.24,39.0,606400.0,28.8938,29.5344,28.8185,29.3912,606400.0
2007-10-22 09:40:00,39.0,39.35,38.95,39.33,546600.0,29.3912,29.655,29.3535,29.6399,546600.0
2007-10-22 09:45:00,39.33,39.53,39.1,39.42,786500.0,29.6399,29.7906,29.4666,29.7077,786500.0
2007-10-22 09:50:00,39.44,39.45,39.1,39.43,468600.0,29.7228,29.7303,29.4666,29.7153,468600.0
2007-10-22 09:55:00,39.44,39.75,39.33,39.75,514600.0,29.7228,29.9564,29.6399,29.9564,514600.0
2007-10-22 10:00:00,39.75,40.34,39.71,40.11,728500.0,29.9564,30.4011,29.9263,30.2277,728500.0
2007-10-22 10:05:00,40.11,40.87,39.95,40.37,858300.0,30.2277,30.8005,30.1072,30.4237,858300.0
2007-10-22 10:10:00,40.37,40.56,40.23,40.45,836800.0,30.4237,30.5669,30.3182,30.484,836800.0
2007-10-22 10:15:00,40.45,40.55,40.21,40.52,520200.0,30.484,30.5593,30.3031,30.5367,520200.0
2007-10-22 10:20:00,40.52,40.52,40.15,40.19,345200.0,30.5367,30.5367,30.2579,30.288,345200.0
2007-10-22 10:25:00,40.19,40.2,39.91,40.05,469700.0,30.288,30.2956,30.077,30.1825,469700.0
2007-10-22 10:30:00,40.02,40.08,39.63,39.88,497500.0,30.1599,30.2051,29.866,30.0544,497500.0
2007-10-22 10:35:00,39.88,39.95,39.73,39.88,570400.0,30.0544,30.1072,29.9414,30.0544,570400.0
2007-10-22 10:40:00,39.89,39.9,39.66,39.71,520400.0,30.0619,30.0695,29.8886,29.9263,520400.0
2007-10-22 10:45:00,39.71,39.73,39.13,39.2,807900.0,29.9263,29.9414,29.4892,29.5419,807900.0
2007-10-22 10:50:00,39.19,39.29,38.83,38.88,1063400.0,29.5344,29.6098,29.2631,29.3008,1063400.0
2007-10-22 10:55:00,38.87,39.0,38.7,38.71,757300.0,29.2932,29.3912,29.1651,29.1727,757300.0
2007-10-22 11:00:00,38.7,38.7,38.08,38.1,932700.0,29.1651,29.1651,28.6979,28.713,932700.0
2007-10-22 11:05:00,38.11,38.44,37.86,38.23,831500.0,28.7205,28.9692,28.5321,28.8109,831500.0
2007-10-22 11:10:00,38.23,38.58,38.19,38.58,382500.0,28.8109,29.0747,28.7808,29.0747,382500.0
2007-10-22 11:15:00,38.57,38.73,38.42,38.49,281400.0,29.0672,29.1877,28.9541,29.0069,281400.0
2007-10-22 11:20:00,38.49,38.7,38.48,38.68,212400.0,29.0069,29.1651,28.9993,29.1501,212400.0
2007-10-22 11:25:00,38.68,38.83,38.61,38.81,393600.0,29.1501,29.2631,29.0973,29.248,393600.0
2007-10-22 11:30:00,38.81,39.14,38.81,38.96,313600.0,29.248,29.4967,29.248,29.3611,313600.0
2007-10-22 11:35:00,38.97,39.09,38.9,39.03,166900.0,29.3686,29.459,29.3159,29.4138,166900.0
2007-10-22 11:40:00,39.02,39.04,38.94,38.94,212000.0,29.4063,29.4214,29.346,29.346,212000.0
2007-10-22 11:45:00,38.95,39.4,38.94,39.37,317400.0,29.3535,29.6927,29.346,29.6701,317400.0
2007-10-22 11:50:00,39.36,39.4,39.14,39.21,291800.0,29.6625,29.6927,29.4967,29.5495,291800.0
2007-10-22 11:55:00,39.22,39.25,39.13,39.22,168600.0,29.557,29.5796,29.4892,29.557,168600.0
2007-10-22 12:00:00,39.21,39.21,39.02,39.08,553100.0,29.5495,29.5495,29.4063,29.4515,553100.0
2007-10-22 12:05:00,39.08,39.1,38.92,38.92,173400.0,29.4515,29.4666,29.3309,29.3309,173400.0
2007-10-22 12:10:00,38.93,38.95,38.85,38.86,128500.0,29.3385,29.3535,29.2782,29.2857,128500.0
2007-10-22 12:15:00,38.86,38.94,38.84,38.89,95300.0,29.2857,29.346,29.2706,29.3083,95300.0
2007-10-22 12:20:00,38.9,38.93,38.87,38.92,100700.0,29.3159,29.3385,29.2932,29.3309,100700.0
2007-10-22 12:25:00,38.91,38.95,38.87,38.88,81900.0,29.3234,29.3535,29.2932,29.3008,81900.0
2007-10-22 12:30:00,38.88,39.01,38.87,39.01,138100.0,29.3008,29.3988,29.2932,29.3988,138100.0
2007-10-22 12:35:00,39.0,39.04,38.94,39.0,188900.0,29.3912,29.4214,29.346,29.3912,188900.0
2007-10-22 12:40:00,39.0,39.05,38.98,39.05,97900.0,29.3912,29.4289,29.3761,29.4289,97900.0
2007-10-22 12:45:00,39.05,39.1,39.01,39.02,139700.0,29.4289,29.4666,29.3988,29.4063,139700.0
2007-10-22 12:50:00,39.02,39.23,38.96,39.15,203700.0,29.4063,29.5645,29.3611,29.5043,203700.0
2007-10-22 12:55:00,39.16,39.23,39.09,39.13,147000.0,29.5118,29.5645,29.459,29.4892,147000.0
2007-10-22 13:00:00,39.13,39.16,39.06,39.09,211900.0,29.4892,29.5118,29.4364,29.459,211900.0
2007-10-22 13:05:00,39.09,39.15,39.03,39.15,89500.0,29.459,29.5043,29.4138,29.5043,89500.0
2007-10-22 13:10:00,39.15,39.17,39.0,39.02,114900.0,29.5043,29.5193,29.3912,29.4063,114900.0
2007-10-22 13:15:00,39.02,39.11,39.0,39.08,78300.0,29.4063,29.4741,29.3912,29.4515,78300.0
2007-10-22 13:20:00,39.09,39.19,39.02,39.07,175100.0,29.459,29.5344,29.4063,29.444,175100.0
2007-10-22 13:25:00,39.07,39.18,39.07,39.12,112300.0,29.444,29.5269,29.444,29.4817,112300.0
2007-10-22 13:30:00,39.12,39.18,39.11,39.11,119300.0,29.4817,29.5269,29.4741,29.4741,119300.0
2007-10-22 13:35:00,39.11,39.13,38.96,39.06,121700.0,29.4741,29.4892,29.3611,29.4364,121700.0
2007-10-22 13:40:00,39.06,39.14,38.97,39.02,90700.0,29.4364,29.4967,29.3686,29.4063,90700.0
2007-10-22 13:45:00,39.01,39.06,38.99,39.06,54400.0,29.3988,29.4364,29.3837,29.4364,54400.0
2007-10-22 13:50:00,39.06,39.12,38.85,38.87,113200.0,29.4364,29.4817,29.2782,29.2932,113200.0
2007-10-22 13:55:00,38.87,38.97,38.85,38.97,112200.0,29.2932,29.3686,29.2782,29.3686,112200.0
2007-10-22 14:00:00,38.98,39.15,38.98,39.08,82000.0,29.3761,29.5043,29.3761,29.4515,82000.0
2007-10-22 14:05:00,39.08,39.13,39.03,39.05,98300.0,29.4515,29.4892,29.4138,29.4289,98300.0
2007-10-22 14:10:00,39.05,39.16,39.0,39.01,97500.0,29.4289,29.5118,29.3912,29.3988,97500.0
2007-10-22 14:15:00,39.02,39.15,39.01,39.12,65200.0,29.4063,29.5043,29.3988,29.4817,65200.0
2007-10-22 14:20:00,39.12,39.18,39.12,39.17,61000.0,29.4817,29.5269,29.4817,29.5193,61000.0
2007-10-22 14:25:00,39.17,39.2,39.06,39.07,105100.0,29.5193,29.5419,29.4364,29.444,105100.0
2007-10-22 14:30:00,39.07,39.19,39.06,39.12,116700.0,29.444,29.5344,29.4364,29.4817,116700.0
2007-10-22 14:35:00,39.11,39.12,38.88,38.98,212500.0,29.4741,29.4817,29.3008,29.3761,212500.0
2007-10-22 14:40:00,38.96,39.16,38.96,39.15,156700.0,29.3611,29.5118,29.3611,29.5043,156700.0
2007-10-22 14:45:00,39.15,39.22,39.13,39.16,133700.0,29.5043,29.557,29.4892,29.5118,133700.0
2007-10-22 14:50:00,39.16,39.16,39.07,39.11,116500.0,29.5118,29.5118,29.444,29.4741,116500.0
2007-10-22 14:55:00,39.1,39.1,38.99,39.04,152100.0,29.4666,29.4666,29.3837,29.4214,152100.0
2007-10-22 15:00:00,39.04,39.07,38.97,39.0,193000.0,29.4214,29.444,29.3686,29.3912,193000.0
2007-10-22 15:05:00,39.0,39.07,38.97,39.0,124900.0,29.3912,29.444,29.3686,29.3912,124900.0
2007-10-22 15:10:00,39.01,39.06,38.99,39.06,230200.0,29.3988,29.4364,29.3837,29.4364,230200.0
2007-10-22 15:15:00,39.05,39.1,38.91,38.93,199200.0,29.4289,29.4666,29.3234,29.3385,199200.0
2007-10-22 15:20:00,38.93,39.0,38.86,38.9,127200.0,29.3385,29.3912,29.2857,29.3159,127200.0
2007-10-22 15:25:00,38.9,39.04,38.9,38.96,169500.0,29.3159,29.4214,29.3159,29.3611,169500.0
2007-10-22 15:30:00,38.96,39.05,38.91,38.96,158400.0,29.3611,29.4289,29.3234,29.3611,158400.0
2007-10-22 15:35:00,38.96,39.18,38.96,39.16,222300.0,29.3611,29.5269,29.3611,29.5118,222300.0
2007-10-22 15:40:00,39.17,39.4,39.16,39.36,394300.0,29.5193,29.6927,29.5118,29.6625,394300.0
2007-10-22 15:45:00,39.36,39.47,39.35,39.47,282900.0,29.6625,29.7454,29.655,29.7454,282900.0
2007-10-22 15:50:00,39.46,39.52,39.36,39.36,334500.0,29.7379,29.7831,29.6625,29.6625,334500.0
2007-10-22 15:55:00,39.36,39.37,39.21,39.29,366700.0,29.6625,29.6701,29.5495,29.6098,366700.0
2007-10-23 09:30:00,39.64,40.29,39.64,40.22,592200.0,29.8735,30.3634,29.8735,30.3106,592200.0
2007-10-23 09:35:00,40.23,40.25,39.91,40.25,361000.0,30.3182,30.3332,30.077,30.3332,361000.0
2007-10-23 09:40:00,40.24,40.33,40.16,40.2,522500.0,30.3257,30.3935,30.2654,30.2956,522500.0
2007-10-23 09:45:00,40.2,40.2,40.07,40.14,239100.0,30.2956,30.2956,30.1976,30.2503,239100.0
2007-10-23 09:50:00,40.13,40.18,40.1,40.14,323800.0,30.2428,30.2805,30.2202,30.2503,323800.0
2007-10-23 09:55:00,40.15,40.15,40.01,40.08,249300.0,30.2579,30.2579,30.1524,30.2051,249300.0
2007-10-23 10:00:00,40.08,40.3,40.07,40.27,327700.0,30.2051,30.3709,30.1976,30.3483,327700.0
2007-10-23 10:05:00,40.25,40.28,40.1,40.11,308300.0,30.3332,30.3559,30.2202,30.2277,308300.0
2007-10-23 10:10:00,40.11,40.2,40.02,40.16,391200.0,30.2277,30.2956,30.1599,30.2654,391200.0
2007-10-23 10:15:00,40.15,40.26,40.13,40.2,173700.0,30.2579,30.3408,30.2428,30.2956,173700.0
2007-10-23 10:20:00,40.19,40.22,40.09,40.1,219200.0,30.288,30.3106,30.2127,30.2202,219200.0
2007-10-23 10:25:00,40.1,40.1,39.86,39.91,274100.0,30.2202,30.2202,30.0393,30.077,274100.0
2007-10-23 10:30:00,39.91,40.0,39.89,40.0,164600.0,30.077,30.1448,30.0619,30.1448,164600.0
2007-10-23 10:35:00,40.0,40.0,39.92,39.98,154500.0,30.1448,30.1448,30.0845,30.1298,154500.0
2007-10-23 10:40:00,39.98,39.98,39.76,39.76,241800.0,30.1298,30.1298,29.964,29.964,241800.0
2007-10-23 10:45:00,39.76,39.89,39.74,39.89,298600.0,29.964,30.0619,29.9489,30.0619,298600.0
2007-10-23 10:50:00,39.88,39.98,39.86,39.87,163900.0,30.0544,30.1298,30.0393,30.0469,163900.0
2007-10-23 10:55:00,39.87,39.87,39.73,39.73,231700.0,30.0469,30.0469,29.9414,29.9414,231700.0
2007-10-23 11:00:00,39.73,39.86,39.72,39.73,152000.0,29.9414,30.0393,29.9338,29.9414,152000.0
2007-10-23 11:05:00,39.73,39.74,39.64,39.64,204400.0,29.9414,29.9489,29.8735,29.8735,204400.0
2007-10-23 11:10:00,39.64,39.8,39.57,39.62,173700.0,29.8735,29.9941,29.8208,29.8585,173700.0
2007-10-23 11:15:00,39.63,39.83,39.61,39.83,212700.0,29.866,30.0167,29.8509,30.0167,212700.0
2007-10-23 11:20:00,39.83,39.95,39.6,39.73,167700.0,30.0167,30.1072,29.8434,29.9414,167700.0
2007-10-23 11:25:00,39.74,39.74,39.59,39.64,100600.0,29.9489,29.9489,29.8359,29.8735,100600.0
2007-10-23 11:30:00,39.63,39.64,39.56,39.62,134700.0,29.866,29.8735,29.8132,29.8585,134700.0
2007-10-23 11:35:00,39.63,39.85,39.63,39.77,150000.0,29.866,30.0318,29.866,29.9715,150000.0
2007-10-23 11:40:00,39.77,39.9,39.76,39.9,65500.0,29.9715,30.0695,29.964,30.0695,65500.0
2007-10-23 11:45:00,39.92,39.92,39.75,39.77,162300.0,30.0845,30.0845,29.9564,29.9715,162300.0
2007-10-23 11:50:00,39.78,39.85,39.77,39.84,116300.0,29.979,30.0318,29.9715,30.0243,116300.0
2007-10-23 11:55:00,39.83,39.84,39.76,39.79,77700.0,30.0167,30.0243,29.964,29.9866,77700.0
2007-10-23 12:00:00,39.8,39.85,39.73,39.73,88000.0,29.9941,30.0318,29.9414,29.9414,88000.0
2007-10-23 12:05:00,39.73,39.78,39.62,39.62,112500.0,29.9414,29.979,29.8585,29.8585,112500.0
2007-10-23 12:10:00,39.63,39.64,39.53,39.61,90700.0,29.866,29.8735,29.7906,29.8509,90700.0
2007-10-23 12:15:00,39.61,39.66,39.58,39.63,96700.0,29.8509,29.8886,29.8283,29.866,96700.0
2007-10-23 12:20:00,39.63,39.65,39.55,39.55,118300.0,29.866,29.8811,29.8057,29.8057,118300.0
2007-10-23 12:25:00,39.56,39.68,39.52,39.65,138800.0,29.8132,29.9037,29.7831,29.8811,138800.0
2007-10-23 12:30:00,39.65,39.76,39.62,39.75,74500.0,29.8811,29.964,29.8585,29.9564,74500.0
2007-10-23 12:35:00,39.75,39.83,39.71,39.82,75300.0,29.9564,30.0167,29.9263,30.0092,75300.0
2007-10-23 12:40:00,39.83,39.85,39.75,39.8,122300.0,30.0167,30.0318,29.9564,29.9941,122300.0
2007-10-23 12:45:00,39.81,39.93,39.8,39.89,116500.0,30.0016,30.0921,29.9941,30.0619,116500.0
2007-10-23 12:50:00,39.88,39.92,39.85,39.87,57300.0,30.0544,30.0845,30.0318,30.0469,57300.0
2007-10-23 12:55:00,39.88,39.88,39.77,39.83,64600.0,30.0544,30.0544,29.9715,30.0167,64600.0
2007-10-23 13:00:00,39.84,39.85,39.8,39.84,38300.0,30.0243,30.0318,29.9941,30.0243,38300.0
2007-10-23 13:05:00,39.85,40.08,39.85,40.07,104600.0,30.0318,30.2051,30.0318,30.1976,104600.0
2007-10-23 13:10:00,40.07,40.2,40.02,40.2,129600.0,30.1976,30.2956,30.1599,30.2956,129600.0
2007-10-23 13:15:00,40.2,40.24,40.15,40.22,86000.0,30.2956,30.3257,30.2579,30.3106,86000.0
2007-10-23 13:20:00,40.22,40.24,40.12,40.14,59000.0,30.3106,30.3257,30.2353,30.2503,59000.0
2007-10-23 13:25:00,40.13,40.14,40.06,40.11,66800.0,30.2428,30.2503,30.1901,30.2277,66800.0
2007-10-23 13:30:00,40.12,40.19,40.08,40.18,53300.0,30.2353,30.288,30.2051,30.2805,53300.0
2007-10-23 13:35:00,40.17,40.22,40.08,40.17,116600.0,30.273,30.3106,30.2051,30.273,116600.0
2007-10-23 13:40:00,40.17,40.18,40.12,40.16,69400.0,30.273,30.2805,30.2353,30.2654,69400.0
2007-10-23 13:45:00,40.17,40.17,40.07,40.07,55800.0,30.273,30.273,30.1976,30.1976,55800.0
2007-10-23 13:50:00,40.08,40.16,40.03,40.05,170600.0,30.2051,30.2654,30.1674,30.1825,170600.0
2007-10-23 13:55:00,40.05,40.14,40.0,40.06,123200.0,30.1825,30.2503,30.1448,30.1901,123200.0
2007-10-23 14:00:00,40.07,40.17,40.04,40.15,129600.0,30.1976,30.273,30.175,30.2579,129600.0
2007-10-23 14:05:00,40.16,40.22,40.15,40.21,103500.0,30.2654,30.3106,30.2579,30.3031,103500.0
2007-10-23 14:10:00,40.21,40.28,40.21,40.27,146100.0,30.3031,30.3559,30.3031,30.3483,146100.0
2007-10-23 14:15:00,40.28,40.32,40.26,40.28,140700.0,30.3559,30.386,30.3408,30.3559,140700.0
2007-10-23 14:20:00,40.29,40.45,40.28,40.43,190700.0,30.3634,30.484,30.3559,30.4689,190700.0
2007-10-23 14:25:00,40.43,40.48,40.24,40.3,216800.0,30.4689,30.5066,30.3257,30.3709,216800.0
2007-10-23 14:30:00,40.32,40.33,40.15,40.18,365900.0,30.386,30.3935,30.2579,30.2805,365900.0
2007-10-23 14:35:00,40.19,40.29,40.15,40.2,121300.0,30.288,30.3634,30.2579,30.2956,121300.0
2007-10-23 14:40:00,40.19,40.26,40.17,40.23,154000.0,30.288,30.3408,30.273,30.3182,154000.0
2007-10-23 14:45:00,40.22,40.22,40.07,40.12,128400.0,30.3106,30.3106,30.1976,30.2353,128400.0
2007-10-23 14:50:00,40.11,40.14,40.1,40.12,63900.0,30.2277,30.2503,30.2202,30.2353,63900.0
2007-10-23 14:55:00,40.13,40.22,40.08,40.1,130600.0,30.2428,30.3106,30.2051,30.2202,130600.0
2007-10-23 15:00:00,40.1,40.19,40.08,40.19,126400.0,30.2202,30.288,30.2051,30.288,126400.0
2007-10-23 15:05:00,40.19,40.28,40.14,40.19,177800.0,30.288,30.3559,30.2503,30.288,177800.0
2007-10-23 15:10:00,40.19,40.24,40.12,40.13,100000.0,30.288,30.3257,30.2353,30.2428,100000.0
2007-10-23 15:15:00,40.13,40.19,40.07,40.07,110900.0,30.2428,30.288,30.1976,30.1976,110900.0
2007-10-23 15:20:00,40.06,40.15,40.04,40.08,112400.0,30.1901,30.2579,30.175,30.2051,112400.0
2007-10-23 15:25:00,40.08,40.22,40.08,40.17,168900.0,30.2051,30.3106,30.2051,30.273,168900.0
2007-10-23 15:30:00,40.17,40.25,40.15,40.19,134700.0,30.273,30.3332,30.2579,30.288,134700.0
2007-10-23 15:35:00,40.2,40.2,40.11,40.14,179100.0,30.2956,30.2956,30.2277,30.2503,179100.0
2007-10-23 15:40:00,40.15,40.3,40.14,40.29,212600.0,30.2579,30.3709,30.2503,30.3634,212600.0
2007-10-23 15:45:00,40.3,40.32,40.15,40.21,307200.0,30.3709,30.386,30.2579,30.3031,307200.0
2007-10-23 15:50:00,40.21,40.26,40.2,40.26,237600.0,30.3031,30.3408,30.2956,30.3408,237600.0
2007-10-23 15:55:00,40.26,40.36,40.25,40.3,385400.0,30.3408,30.4161,30.3332,30.3709,385400.0
2007-10-24 09:30:00,40.13,40.13,39.61,39.78,327000.0,30.2428,30.2428,29.8509,29.979,327000.0
2007-10-24 09:35:00,39.78,39.93,39.76,39.92,203800.0,29.979,30.0921,29.964,30.0845,203800.0
2007-10-24 09:40:00,39.92,40.12,39.92,39.96,233000.0,30.0845,30.2353,30.0845,30.1147,233000.0
2007-10-24 09:45:00,39.95,40.07,39.89,39.92,153500.0,30.1072,30.1976,30.0619,30.0845,153500.0
2007-10-24 09:50:00,39.92,39.99,39.87,39.97,165900.0,30.0845,30.1373,30.0469,30.1222,165900.0
2007-10-24 09:55:00,39.98,40.06,39.76,40.01,284000.0,30.1298,30.1901,29.964,30.1524,284000.0
2007-10-24 10:00:00,40.03,40.05,39.77,39.82,253900.0,30.1674,30.1825,29.9715,30.0092,253900.0
2007-10-24 10:05:00,39.82,40.0,39.77,39.85,163900.0,30.0092,30.1448,29.9715,30.0318,163900.0
2007-10-24 10:10:00,39.84,39.88,39.66,39.77,178300.0,30.0243,30.0544,29.8886,29.9715,178300.0
2007-10-24 10:15:00,39.78,39.93,39.78,39.87,150900.0,29.979,30.0921,29.979,30.0469,150900.0
2007-10-24 10:20:00,39.86,39.97,39.85,39.94,123700.0,30.0393,30.1222,30.0318,30.0996,123700.0
2007-10-24 10:25:00,39.95,39.96,39.85,39.9,139000.0,30.1072,30.1147,30.0318,30.0695,139000.0
2007-10-24 10:30:00,39.89,40.74,39.89,40.65,678800.0,30.0619,30.7025,30.0619,30.6347,678800.0
2007-10-24 10:35:00,40.65,40.78,40.4,40.4,373200.0,30.6347,30.7327,30.4463,30.4463,373200.0
2007-10-24 10:40:00,40.38,40.44,40.24,40.26,144800.0,30.4312,30.4764,30.3257,30.3408,144800.0
2007-10-24 10:45:00,40.26,40.37,40.01,40.11,137800.0,30.3408,30.4237,30.1524,30.2277,137800.0
2007-10-24 10:50:00,40.1,40.42,40.03,40.16,214500.0,30.2202,30.4614,30.1674,30.2654,214500.0
2007-10-24 10:55:00,40.15,40.44,40.14,40.35,150200.0,30.2579,30.4764,30.2503,30.4086,150200.0
2007-10-24 11:00:00,40.35,40.35,40.12,40.2,125400.0,30.4086,30.4086,30.2353,30.2956,125400.0
2007-10-24 11:05:00,40.19,40.19,39.88,39.9,160800.0,30.288,30.288,30.0544,30.0695,160800.0
2007-10-24 11:10:00,39.89,39.91,39.8,39.85,112300.0,30.0619,30.077,29.9941,30.0318,112300.0
2007-10-24 11:15:00,39.86,39.9,39.68,39.69,243000.0,30.0393,30.0695,29.9037,29.9112,243000.0
2007-10-24 11:20:00,39.7,39.91,39.68,39.91,111600.0,29.9188,30.077,29.9037,30.077,111600.0
2007-10-24 11:25:00,39.91,40.05,39.89,40.03,148600.0,30.077,30.1825,30.0619,30.1674,148600.0
2007-10-24 11:30:00,40.02,40.13,39.91,39.91,152100.0,30.1599,30.2428,30.077,30.077,152100.0
2007-10-24 11:35:00,39.92,40.1,39.9,40.07,151600.0,30.0845,30.2202,30.0695,30.1976,151600.0
2007-10-24 11:40:00,40.07,40.09,39.9,39.95,125400.0,30.1976,30.2127,30.0695,30.1072,125400.0
2007-10-24 11:45:00,39.94,40.0,39.87,39.92,92600.0,30.0996,30.1448,30.0469,30.0845,92600.0
2007-10-24 11:50:00,39.92,40.0,39.88,39.98,64800.0,30.0845,30.1448,30.0544,30.1298,64800.0
2007-10-24 11:55:00,39.99,40.01,39.83,39.84,90600.0,30.1373,30.1524,30.0167,30.0243,90600.0
2007-10-24 12:00:00,39.83,39.9,39.76,39.89,109300.0,30.0167,30.0695,29.964,30.0619,109300.0
2007-10-24 12:05:00,39.87,40.03,39.87,40.0,197100.0,30.0469,30.1674,30.0469,30.1448,197100.0
2007-10-24 12:10:00,39.99,40.12,39.95,40.1,157200.0,30.1373,30.2353,30.1072,30.2202,157200.0
2007-10-24 12:15:00,40.1,40.13,40.03,40.05,93800.0,30.2202,30.2428,30.1674,30.1825,93800.0
2007-10-24 12:20:00,40.04,40.08,40.01,40.02,68600.0,30.175,30.2051,30.1524,30.1599,68600.0
2007-10-24 12:25:00,40.01,40.1,40.01,40.07,65900.0,30.1524,30.2202,30.1524,30.1976,65900.0
2007-10-24 12:30:00,40.08,40.12,40.05,40.09,66700.0,30.2051,30.2353,30.1825,30.2127,66700.0
2007-10-24 12:35:00,40.1,40.2,40.06,40.2,101700.0,30.2202,30.2956,30.1901,30.2956,101700.0
2007-10-24 12:40:00,40.2,40.21,40.0,40.1,128700.0,30.2956,30.3031,30.1448,30.2202,128700.0
2007-10-24 12:45:00,40.11,40.15,40.04,40.15,86200.0,30.2277,30.2579,30.175,30.2579,86200.0
2007-10-24 12:50:00,40.15,40.15,40.02,40.05,63500.0,30.2579,30.2579,30.1599,30.1825,63500.0
2007-10-24 12:55:00,40.03,40.13,40.0,40.13,70500.0,30.1674,30.2428,30.1448,30.2428,70500.0
2007-10-24 13:00:00,40.14,40.16,40.02,40.04,59900.0,30.2503,30.2654,30.1599,30.175,59900.0
2007-10-24 13:05:00,40.04,40.15,40.04,40.1,67000.0,30.175,30.2579,30.175,30.2202,67000.0
2007-10-24 13:10:00,40.11,40.15,40.09,40.14,62500.0,30.2277,30.2579,30.2127,30.2503,62500.0
2007-10-24 13:15:00,40.13,40.22,40.09,40.19,135200.0,30.2428,30.3106,30.2127,30.288,135200.0
2007-10-24 13:20:00,40.18,40.18,40.05,40.16,67100.0,30.2805,30.2805,30.1825,30.2654,67100.0
2007-10-24 13:25:00,40.17,40.26,40.11,40.18,83500.0,30.273,30.3408,30.2277,30.2805,83500.0
2007-10-24 13:30:00,40.18,40.24,40.17,40.22,53700.0,30.2805,30.3257,30.273,30.3106,53700.0
2007-10-24 13:35:00,40.2,40.2,40.06,40.08,105100.0,30.2956,30.2956,30.1901,30.2051,105100.0
2007-10-24 13:40:00,40.08,40.12,40.02,40.07,67300.0,30.2051,30.2353,30.1599,30.1976,67300.0
2007-10-24 13:45:00,40.07,40.18,40.06,40.16,41800.0,30.1976,30.2805,30.1901,30.2654,41800.0
2007-10-24 13:50:00,40.15,40.22,40.03,40.03,109900.0,30.2579,30.3106,30.1674,30.1674,109900.0
2007-10-24 13:55:00,40.03,40.05,39.9,39.96,107600.0,30.1674,30.1825,30.0695,30.1147,107600.0
2007-10-24 14:00:00,39.96,39.96,39.85,39.89,113200.0,30.1147,30.1147,30.0318,30.0619,113200.0
2007-10-24 14:05:00,39.87,39.89,39.75,39.84,143500.0,30.0469,30.0619,29.9564,30.0243,143500.0
2007-10-24 14:10:00,39.83,39.88,39.75,39.76,74500.0,30.0167,30.0544,29.9564,29.964,74500.0
2007-10-24 14:15:00,39.75,39.87,39.75,39.79,143900.0,29.9564,30.0469,29.9564,29.9866,143900.0
2007-10-24 14:20:00,39.79,40.08,39.79,40.05,154200.0,29.9866,30.2051,29.9866,30.1825,154200.0
2007-10-24 14:25:00,40.05,40.21,39.99,40.09,133600.0,30.1825,30.3031,30.1373,30.2127,133600.0
2007-10-24 14:30:00,40.08,40.32,40.08,40.32,119900.0,30.2051,30.386,30.2051,30.386,119900.0
2007-10-24 14:35:00,40.29,40.36,40.18,40.31,150100.0,30.3634,30.4161,30.2805,30.3785,150100.0
2007-10-24 14:40:00,40.3,40.32,40.13,40.13,145000.0,30.3709,30.386,30.2428,30.2428,145000.0
2007-10-24 14:45:00,40.14,40.33,40.13,40.24,163400.0,30.2503,30.3935,30.2428,30.3257,163400.0
2007-10-24 14:50:00,40.26,40.32,40.15,40.27,94100.0,30.3408,30.386,30.2579,30.3483,94100.0
2007-10-24 14:55:00,40.28,40.44,40.21,40.42,154300.0,30.3559,30.4764,30.3031,30.4614,154300.0
2007-10-24 15:00:00,40.42,40.5,40.39,40.42,169500.0,30.4614,30.5216,30.4387,30.4614,169500.0
2007-10-24 15:05:00,40.42,40.5,40.4,40.5,155600.0,30.4614,30.5216,30.4463,30.5216,155600.0
2007-10-24 15:10:00,40.5,40.69,40.44,40.63,252900.0,30.5216,30.6648,30.4764,30.6196,252900.0
2007-10-24 15:15:00,40.63,40.66,40.39,40.43,223000.0,30.6196,30.6422,30.4387,30.4689,223000.0
2007-10-24 15:20:00,40.42,40.5,40.32,40.45,243000.0,30.4614,30.5216,30.386,30.484,243000.0
2007-10-24 15:25:00,40.45,40.59,40.39,40.58,146000.0,30.484,30.5895,30.4387,30.5819,146000.0
2007-10-24 15:30:00,40.58,40.62,40.39,40.4,140900.0,30.5819,30.6121,30.4387,30.4463,140900.0
2007-10-24 15:35:00,40.4,40.48,40.33,40.35,204800.0,30.4463,30.5066,30.3935,30.4086,204800.0
2007-10-24 15:40:00,40.35,40.47,40.34,40.36,206500.0,30.4086,30.499,30.4011,30.4161,206500.0
2007-10-24 15:45:00,40.36,40.42,40.3,40.41,203800.0,30.4161,30.4614,30.3709,30.4538,203800.0
2007-10-24 15:50:00,40.4,40.59,40.35,40.59,299600.0,30.4463,30.5895,30.4086,30.5895,299600.0
2007-10-24 15:55:00,40.59,40.65,40.55,40.6,406100.0,30.5895,30.6347,30.5593,30.597,406100.0
2007-10-25 09:30:00,40.86,41.04,40.69,40.88,178100.0,30.793,30.9286,30.6648,30.808,178100.0
2007-10-25 09:35:00,40.88,40.89,40.28,40.45,226700.0,30.808,30.8156,30.3559,30.484,226700.0
2007-10-25 09:40:00,40.43,40.55,40.04,40.32,209200.0,30.4689,30.5593,30.175,30.386,209200.0
2007-10-25 09:45:00,40.34,40.45,40.21,40.33,182900.0,30.4011,30.484,30.3031,30.3935,182900.0
2007-10-25 09:50:00,40.35,40.46,40.14,40.15,106200.0,30.4086,30.4915,30.2503,30.2579,106200.0
2007-10-25 09:55:00,40.14,40.16,40.0,40.02,113700.0,30.2503,30.2654,30.1448,30.1599,113700.0
2007-10-25 10:00:00,40.01,40.3,40.01,40.3,118800.0,30.1524,30.3709,30.1524,30.3709,118800.0
2007-10-25 10:05:00,40.3,40.32,40.16,40.26,90400.0,30.3709,30.386,30.2654,30.3408,90400.0
2007-10-25 10:10:00,40.25,40.35,40.24,40.35,96500.0,30.3332,30.4086,30.3257,30.4086,96500.0
2007-10-25 10:15:00,40.34,40.43,40.29,40.43,115100.0,30.4011,30.4689,30.3634,30.4689,115100.0
2007-10-25 10:20:00,40.43,40.44,40.27,40.32,90800.0,30.4689,30.4764,30.3483,30.386,90800.0
2007-10-25 10:25:00,40.33,40.33,40.18,40.29,105300.0,30.3935,30.3935,30.2805,30.3634,105300.0
2007-10-25 10:30:00,40.3,40.31,40.07,40.18,162900.0,30.3709,30.3785,30.1976,30.2805,162900.0
2007-10-25 10:35:00,40.18,40.27,40.15,40.19,96600.0,30.2805,30.3483,30.2579,30.288,96600.0
2007-10-25 10:40:00,40.17,40.21,40.12,40.17,82900.0,30.273,30.3031,30.2353,30.273,82900.0
2007-10-25 10:45:00,40.16,40.28,40.11,40.27,83800.0,30.2654,30.3559,30.2277,30.3483,83800.0
2007-10-25 10:50:00,40.27,40.32,40.23,40.28,98300.0,30.3483,30.386,30.3182,30.3559,98300.0
2007-10-25 10:55:00,40.28,40.33,40.25,40.31,79200.0,30.3559,30.3935,30.3332,30.3785,79200.0
2007-10-25 11:00:00,40.32,40.39,40.24,40.26,87500.0,30.386,30.4387,30.3257,30.3408,87500.0
2007-10-25 11:05:00,40.25,40.31,40.25,40.27,64800.0,30.3332,30.3785,30.3332,30.3483,64800.0
2007-10-25 11:10:00,40.27,40.38,40.25,40.3,126500.0,30.3483,30.4312,30.3332,30.3709,126500.0
2007-10-25 11:15:00,40.29,40.29,40.18,40.19,140500.0,30.3634,30.3634,30.2805,30.288,140500.0
2007-10-25 11:20:00,40.19,40.38,40.18,40.35,139200.0,30.288,30.4312,30.2805,30.4086,139200.0
2007-10-25 11:25:00,40.34,40.44,40.32,40.39,130000.0,30.4011,30.4764,30.386,30.4387,130000.0
2007-10-25 11:30:00,40.39,40.64,40.39,40.59,168100.0,30.4387,30.6272,30.4387,30.5895,168100.0
2007-10-25 11:35:00,40.58,40.58,40.42,40.45,65000.0,30.5819,30.5819,30.4614,30.484,65000.0
2007-10-25 11:40:00,40.45,40.63,40.44,40.61,84400.0,30.484,30.6196,30.4764,30.6045,84400.0
2007-10-25 11:45:00,40.6,40.64,40.56,40.57,60100.0,30.597,30.6272,30.5669,30.5744,60100.0
2007-10-25 11:50:00,40.56,40.63,40.51,40.6,101500.0,30.5669,30.6196,30.5292,30.597,101500.0
2007-10-25 11:55:00,40.6,40.6,40.41,40.45,95800.0,30.597,30.597,30.4538,30.484,95800.0
2007-10-25 12:00:00,40.46,40.55,40.34,40.54,91800.0,30.4915,30.5593,30.4011,30.5518,91800.0
2007-10-25 12:05:00,40.55,40.55,40.34,40.35,142100.0,30.5593,30.5593,30.4011,30.4086,142100.0
2007-10-25 12:10:00,40.34,40.48,40.21,40.42,233100.0,30.4011,30.5066,30.3031,30.4614,233100.0
2007-10-25 12:15:00,40.41,40.46,40.34,40.43,76400.0,30.4538,30.4915,30.4011,30.4689,76400.0
2007-10-25 12:20:00,40.43,40.55,40.38,40.51,88300.0,30.4689,30.5593,30.4312,30.5292,88300.0
2007-10-25 12:25:00,40.51,40.51,40.43,40.5,43000.0,30.5292,30.5292,30.4689,30.5216,43000.0
2007-10-25 12:30:00,40.51,40.52,40.37,40.39,78700.0,30.5292,30.5367,30.4237,30.4387,78700.0
2007-10-25 12:35:00,40.4,40.44,40.37,40.42,34600.0,30.4463,30.4764,30.4237,30.4614,34600.0
2007-10-25 12:40:00,40.41,40.49,40.4,40.43,38400.0,30.4538,30.5141,30.4463,30.4689,38400.0
2007-10-25 12:45:00,40.43,40.47,40.37,40.38,53700.0,30.4689,30.499,30.4237,30.4312,53700.0
2007-10-25 12:50:00,40.38,40.48,40.38,40.44,42800.0,30.4312,30.5066,30.4312,30.4764,42800.0
2007-10-25 12:55:00,40.44,40.47,40.4,40.43,47400.0,30.4764,30.499,30.4463,30.4689,47400.0
2007-10-25 13:00:00,40.42,40.47,40.39,40.44,63400.0,30.4614,30.499,30.4387,30.4764,63400.0
2007-10-25 13:05:00,40.44,40.45,40.21,40.32,104500.0,30.4764,30.484,30.3031,30.386,104500.0
2007-10-25 13:10:00,40.33,40.47,40.31,40.44,70700.0,30.3935,30.499,30.3785,30.4764,70700.0
2007-10-25 13:15:00,40.45,40.56,40.44,40.47,129100.0,30.484,30.5669,30.4764,30.499,129100.0
2007-10-25 13:20:00,40.47,40.56,40.36,40.46,121600.0,30.499,30.5669,30.4161,30.4915,121600.0
2007-10-25 13:25:00,40.46,40.53,40.42,40.45,66100.0,30.4915,30.5443,30.4614,30.484,66100.0
2007-10-25 13:30:00,40.46,40.69,40.46,40.65,137200.0,30.4915,30.6648,30.4915,30.6347,137200.0
2007-10-25 13:35:00,40.64,40.7,40.62,40.67,83100.0,30.6272,30.6724,30.6121,30.6498,83100.0
2007-10-25 13:40:00,40.67,40.72,40.6,40.68,88800.0,30.6498,30.6874,30.597,30.6573,88800.0
2007-10-25 13:45:00,40.67,40.72,40.61,40.66,86300.0,30.6498,30.6874,30.6045,30.6422,86300.0
2007-10-25 13:50:00,40.65,40.66,40.56,40.58,83400.0,30.6347,30.6422,30.5669,30.5819,83400.0
2007-10-25 13:55:00,40.6,40.66,40.54,40.58,78000.0,30.597,30.6422,30.5518,30.5819,78000.0
2007-10-25 14:00:00,40.58,40.6,40.45,40.57,109500.0,30.5819,30.597,30.484,30.5744,109500.0
2007-10-25 14:05:00,40.56,40.6,40.5,40.5,55100.0,30.5669,30.597,30.5216,30.5216,55100.0
2007-10-25 14:10:00,40.5,40.63,40.43,40.58,101300.0,30.5216,30.6196,30.4689,30.5819,101300.0
2007-10-25 14:15:00,40.58,40.62,40.5,40.61,72800.0,30.5819,30.6121,30.5216,30.6045,72800.0
2007-10-25 14:20:00,40.59,40.77,40.54,40.72,145000.0,30.5895,30.7251,30.5518,30.6874,145000.0
2007-10-25 14:25:00,40.72,40.79,40.67,40.73,58600.0,30.6874,30.7402,30.6498,30.695,58600.0
2007-10-25 14:30:00,40.73,40.78,40.62,40.72,158700.0,30.695,30.7327,30.6121,30.6874,158700.0
2007-10-25 14:35:00,40.72,40.8,40.64,40.79,118500.0,30.6874,30.7477,30.6272,30.7402,118500.0
2007-10-25 14:40:00,40.79,40.89,40.76,40.79,132800.0,30.7402,30.8156,30.7176,30.7402,132800.0
2007-10-25 14:45:00,40.77,40.88,40.75,40.85,92200.0,30.7251,30.808,30.7101,30.7854,92200.0
2007-10-25 14:50:00,40.84,40.89,40.84,40.89,115300.0,30.7779,30.8156,30.7779,30.8156,115300.0
2007-10-25 14:55:00,40.89,41.0,40.87,40.97,123400.0,30.8156,30.8985,30.8005,30.8758,123400.0
2007-10-25 15:00:00,40.97,41.0,40.86,40.92,86200.0,30.8758,30.8985,30.793,30.8382,86200.0
2007-10-25 15:05:00,40.92,40.98,40.87,40.96,108600.0,30.8382,30.8834,30.8005,30.8683,108600.0
2007-10-25 15:10:00,40.96,41.01,40.93,40.95,216200.0,30.8683,30.906,30.8457,30.8608,216200.0
2007-10-25 15:15:00,40.95,41.0,40.95,41.0,90300.0,30.8608,30.8985,30.8608,30.8985,90300.0
2007-10-25 15:20:00,41.0,41.05,40.93,41.05,190800.0,30.8985,30.9361,30.8457,30.9361,190800.0
2007-10-25 15:25:00,41.05,41.2,41.03,41.13,1050800.0,30.9361,31.0492,30.9211,30.9964,1050800.0
2007-10-25 15:30:00,41.14,41.2,41.05,41.12,443600.0,31.004,31.0492,30.9361,30.9889,443600.0
2007-10-25 15:35:00,41.11,41.2,41.02,41.1,296000.0,30.9814,31.0492,30.9135,30.9738,296000.0
2007-10-25 15:40:00,41.1,41.22,41.09,41.17,391800.0,30.9738,31.0643,30.9663,31.0266,391800.0
2007-10-25 15:45:00,41.17,41.23,41.01,41.05,491000.0,31.0266,31.0718,30.906,30.9361,491000.0
2007-10-25 15:50:00,41.05,41.1,40.97,41.07,349300.0,30.9361,30.9738,30.8758,30.9512,349300.0
2007-10-25 15:55:00,41.08,41.21,40.98,41.03,466200.0,30.9587,31.0567,30.8834,30.9211,466200.0
2007-10-26 09:30:00,41.5,41.69,41.31,41.53,362000.0,31.2753,31.4185,31.1321,31.2979,362000.0
2007-10-26 09:35:00,41.53,41.61,41.16,41.43,278800.0,31.2979,31.3582,31.019,31.2225,278800.0
2007-10-26 09:40:00,41.41,41.51,41.11,41.3,305000.0,31.2074,31.2828,30.9814,31.1245,305000.0
2007-10-26 09:45:00,41.3,41.41,41.14,41.36,323100.0,31.1245,31.2074,31.004,31.1698,323100.0
2007-10-26 09:50:00,41.35,41.36,41.13,41.13,521200.0,31.1622,31.1698,30.9964,30.9964,521200.0
2007-10-26 09:55:00,41.13,41.28,41.05,41.24,429600.0,30.9964,31.1095,30.9361,31.0793,429600.0
2007-10-26 10:00:00,41.23,41.4,41.1,41.34,354400.0,31.0718,31.1999,30.9738,31.1547,354400.0
2007-10-26 10:05:00,41.35,41.46,41.17,41.22,295300.0,31.1622,31.2451,31.0266,31.0643,295300.0
2007-10-26 10:10:00,41.2,41.23,41.13,41.13,184300.0,31.0492,31.0718,30.9964,30.9964,184300.0
2007-10-26 10:15:00,41.15,41.2,41.09,41.14,191000.0,31.0115,31.0492,30.9663,31.004,191000.0
2007-10-26 10:20:00,41.14,41.35,41.11,41.32,193800.0,31.004,31.1622,30.9814,31.1396,193800.0
2007-10-26 10:25:00,41.32,41.36,41.2,41.28,97000.0,31.1396,31.1698,31.0492,31.1095,97000.0
2007-10-26 10:30:00,41.27,41.35,41.21,41.32,111100.0,31.1019,31.1622,31.0567,31.1396,111100.0
2007-10-26 10:35:00,41.32,41.34,41.13,41.17,87300.0,31.1396,31.1547,30.9964,31.0266,87300.0
2007-10-26 10:40:00,41.17,41.26,41.07,41.21,125500.0,31.0266,31.0944,30.9512,31.0567,125500.0
2007-10-26 10:45:00,41.2,41.25,41.13,41.21,143700.0,31.0492,31.0869,30.9964,31.0567,143700.0
2007-10-26 10:50:00,41.21,41.25,41.11,41.15,125100.0,31.0567,31.0869,30.9814,31.0115,125100.0
2007-10-26 10:55:00,41.15,41.38,41.15,41.3,135700.0,31.0115,31.1848,31.0115,31.1245,135700.0
2007-10-26 11:00:00,41.3,41.38,41.28,41.31,148100.0,31.1245,31.1848,31.1095,31.1321,148100.0
2007-10-26 11:05:00,41.31,41.35,41.29,41.3,49800.0,31.1321,31.1622,31.117,31.1245,49800.0
2007-10-26 11:10:00,41.3,41.42,41.3,41.39,96000.0,31.1245,31.215,31.1245,31.1924,96000.0
2007-10-26 11:15:00,41.39,41.42,41.28,41.33,95200.0,31.1924,31.215,31.1095,31.1472,95200.0
2007-10-26 11:20:00,41.33,41.37,41.23,41.28,109800.0,31.1472,31.1773,31.0718,31.1095,109800.0
2007-10-26 11:25:00,41.28,41.39,41.15,41.35,190800.0,31.1095,31.1924,31.0115,31.1622,190800.0
2007-10-26 11:30:00,41.35,41.35,41.26,41.26,124200.0,31.1622,31.1622,31.0944,31.0944,124200.0
2007-10-26 11:35:00,41.26,41.26,41.13,41.16,115200.0,31.0944,31.0944,30.9964,31.019,115200.0
2007-10-26 11:40:00,41.17,41.24,41.16,41.24,81100.0,31.0266,31.0793,31.019,31.0793,81100.0
2007-10-26 11:45:00,41.24,41.33,41.22,41.31,74200.0,31.0793,31.1472,31.0643,31.1321,74200.0
2007-10-26 11:50:00,41.31,41.4,41.26,41.38,168800.0,31.1321,31.1999,31.0944,31.1848,168800.0
2007-10-26 11:55:00,41.38,41.45,41.36,41.39,190000.0,31.1848,31.2376,31.1698,31.1924,190000.0
2007-10-26 12:00:00,41.38,41.42,41.36,41.42,163700.0,31.1848,31.215,31.1698,31.215,163700.0
2007-10-26 12:05:00,41.42,41.44,41.28,41.35,127600.0,31.215,31.2301,31.1095,31.1622,127600.0
2007-10-26 12:10:00,41.35,41.37,41.3,41.34,133800.0,31.1622,31.1773,31.1245,31.1547,133800.0
2007-10-26 12:15:00,41.33,41.37,41.22,41.25,98700.0,31.1472,31.1773,31.0643,31.0869,98700.0
2007-10-26 12:20:00,41.26,41.35,41.24,41.31,99800.0,31.0944,31.1622,31.0793,31.1321,99800.0
2007-10-26 12:25:00,41.31,41.4,41.3,41.39,76100.0,31.1321,31.1999,31.1245,31.1924,76100.0
2007-10-26 12:30:00,41.38,41.45,41.38,41.43,76500.0,31.1848,31.2376,31.1848,31.2225,76500.0
2007-10-26 12:35:00,41.43,41.44,41.37,41.39,86100.0,31.2225,31.2301,31.1773,31.1924,86100.0
2007-10-26 12:40:00,41.39,41.41,41.36,41.4,69900.0,31.1924,31.2074,31.1698,31.1999,69900.0
2007-10-26 12:45:00,41.39,41.42,41.34,41.34,79100.0,31.1924,31.215,31.1547,31.1547,79100.0
2007-10-26 12:50:00,41.34,41.37,41.3,41.32,96800.0,31.1547,31.1773,31.1245,31.1396,96800.0
2007-10-26 12:55:00,41.32,41.34,41.31,41.32,43800.0,31.1396,31.1547,31.1321,31.1396,43800.0
2007-10-26 13:00:00,41.32,41.44,41.28,41.28,106400.0,31.1396,31.2301,31.1095,31.1095,106400.0
2007-10-26 13:05:00,41.28,41.35,41.27,41.27,74200.0,31.1095,31.1622,31.1019,31.1019,74200.0
2007-10-26 13:10:00,41.27,41.3,41.18,41.21,251300.0,31.1019,31.1245,31.0341,31.0567,251300.0
2007-10-26 13:15:00,41.21,41.24,41.11,41.13,89700.0,31.0567,31.0793,30.9814,30.9964,89700.0
2007-10-26 13:20:00,41.13,41.19,41.11,41.12,115800.0,30.9964,31.0416,30.9814,30.9889,115800.0
2007-10-26 13:25:00,41.12,41.15,41.07,41.14,85000.0,30.9889,31.0115,30.9512,31.004,85000.0
2007-10-26 13:30:00,41.15,41.18,41.1,41.14,56000.0,31.0115,31.0341,30.9738,31.004,56000.0
2007-10-26 13:35:00,41.14,41.17,41.03,41.07,95500.0,31.004,31.0266,30.9211,30.9512,95500.0
2007-10-26 13:40:00,41.07,41.09,41.01,41.04,94700.0,30.9512,30.9663,30.906,30.9286,94700.0
2007-10-26 13:45:00,41.04,41.05,41.02,41.04,56000.0,30.9286,30.9361,30.9135,30.9286,56000.0
2007-10-26 13:50:00,41.03,41.04,40.97,41.04,141700.0,30.9211,30.9286,30.8758,30.9286,141700.0
2007-10-26 13:55:00,41.05,41.05,40.96,41.0,130900.0,30.9361,30.9361,30.8683,30.8985,130900.0
2007-10-26 14:00:00,41.0,41.01,40.89,40.95,257500.0,30.8985,30.906,30.8156,30.8608,257500.0
2007-10-26 14:05:00,40.96,41.06,40.95,41.03,76600.0,30.8683,30.9437,30.8608,30.9211,76600.0
2007-10-26 14:10:00,41.03,41.03,40.96,40.96,66000.0,30.9211,30.9211,30.8683,30.8683,66000.0
2007-10-26 14:15:00,40.97,41.22,40.96,41.1,144300.0,30.8758,31.0643,30.8683,30.9738,144300.0
2007-10-26 14:20:00,41.1,41.11,41.02,41.07,88900.0,30.9738,30.9814,30.9135,30.9512,88900.0
2007-10-26 14:25:00,41.07,41.1,40.9,40.9,91900.0,30.9512,30.9738,30.8231,30.8231,91900.0
2007-10-26 14:30:00,40.89,40.92,40.88,40.9,54900.0,30.8156,30.8382,30.808,30.8231,54900.0
2007-10-26 14:35:00,40.91,41.0,40.91,41.0,63000.0,30.8306,30.8985,30.8306,30.8985,63000.0
2007-10-26 14:40:00,41.0,41.05,40.99,41.01,63100.0,30.8985,30.9361,30.8909,30.906,63100.0
2007-10-26 14:45:00,41.01,41.07,40.93,41.0,66500.0,30.906,30.9512,30.8457,30.8985,66500.0
2007-10-26 14:50:00,41.01,41.01,40.92,40.99,58000.0,30.906,30.906,30.8382,30.8909,58000.0
2007-10-26 14:55:00,40.98,41.07,40.91,41.01,156400.0,30.8834,30.9512,30.8306,30.906,156400.0
2007-10-26 15:00:00,41.02,41.09,41.01,41.06,156500.0,30.9135,30.9663,30.906,30.9437,156500.0
2007-10-26 15:05:00,41.06,41.08,41.02,41.03,88500.0,30.9437,30.9587,30.9135,30.9211,88500.0
2007-10-26 15:10:00,41.04,41.09,41.02,41.03,77700.0,30.9286,30.9663,30.9135,30.9211,77700.0
2007-10-26 15:15:00,41.03,41.14,41.02,41.11,137300.0,30.9211,31.004,30.9135,30.9814,137300.0
2007-10-26 15:20:00,41.11,41.11,41.03,41.08,109800.0,30.9814,30.9814,30.9211,30.9587,109800.0
2007-10-26 15:25:00,41.08,41.13,41.07,41.13,118300.0,30.9587,30.9964,30.9512,30.9964,118300.0
2007-10-26 15:30:00,41.13,41.2,41.08,41.19,177600.0,30.9964,31.0492,30.9587,31.0416,177600.0
2007-10-26 15:35:00,41.18,41.24,41.18,41.24,133900.0,31.0341,31.0793,31.0341,31.0793,133900.0
2007-10-26 15:40:00,41.24,41.35,41.23,41.29,195500.0,31.0793,31.1622,31.0718,31.117,195500.0
2007-10-26 15:45:00,41.29,41.3,41.14,41.23,213100.0,31.117,31.1245,31.004,31.0718,213100.0
2007-10-26 15:50:00,41.23,41.29,41.21,41.22,170900.0,31.0718,31.117,31.0567,31.0643,170900.0
2007-10-26 15:55:00,41.21,41.28,41.2,41.26,371300.0,31.0567,31.1095,31.0492,31.0944,371300.0
2007-10-29 09:30:00,41.67,41.75,41.54,41.71,214900.0,31.4034,31.4637,31.3054,31.4335,214900.0
2007-10-29 09:35:00,41.71,41.74,41.64,41.73,84700.0,31.4335,31.4561,31.3808,31.4486,84700.0
2007-10-29 09:40:00,41.72,41.87,41.7,41.87,164800.0,31.4411,31.5541,31.426,31.5541,164800.0
2007-10-29 09:45:00,41.88,41.9,41.82,41.87,179100.0,31.5616,31.5767,31.5164,31.5541,179100.0
2007-10-29 09:50:00,41.86,41.89,41.64,41.65,165000.0,31.5466,31.5692,31.3808,31.3883,165000.0
2007-10-29 09:55:00,41.64,41.71,41.6,41.62,124600.0,31.3808,31.4335,31.3506,31.3657,124600.0
2007-10-29 10:00:00,41.63,41.63,41.45,41.52,208900.0,31.3732,31.3732,31.2376,31.2903,208900.0
2007-10-29 10:05:00,41.52,41.65,41.47,41.48,187800.0,31.2903,31.3883,31.2527,31.2602,187800.0
2007-10-29 10:10:00,41.48,41.52,41.32,41.32,153200.0,31.2602,31.2903,31.1396,31.1396,153200.0
2007-10-29 10:15:00,41.32,41.53,41.23,41.35,180400.0,31.1396,31.2979,31.0718,31.1622,180400.0
2007-10-29 10:20:00,41.35,41.35,41.18,41.22,152900.0,31.1622,31.1622,31.0341,31.0643,152900.0
2007-10-29 10:25:00,41.22,41.41,41.2,41.38,171000.0,31.0643,31.2074,31.0492,31.1848,171000.0
2007-10-29 10:30:00,41.38,41.39,41.21,41.29,153000.0,31.1848,31.1924,31.0567,31.117,153000.0
2007-10-29 10:35:00,41.29,41.3,41.17,41.23,133900.0,31.117,31.1245,31.0266,31.0718,133900.0
2007-10-29 10:40:00,41.23,41.26,41.11,41.15,147500.0,31.0718,31.0944,30.9814,31.0115,147500.0
2007-10-29 10:45:00,41.16,41.26,41.15,41.25,181000.0,31.019,31.0944,31.0115,31.0869,181000.0
2007-10-29 10:50:00,41.25,41.25,41.11,41.13,115300.0,31.0869,31.0869,30.9814,30.9964,115300.0
2007-10-29 10:55:00,41.13,41.16,41.1,41.12,115500.0,30.9964,31.019,30.9738,30.9889,115500.0
2007-10-29 11:00:00,41.11,41.11,40.9,40.94,161900.0,30.9814,30.9814,30.8231,30.8532,161900.0
2007-10-29 11:05:00,40.95,41.15,40.95,41.14,131700.0,30.8608,31.0115,30.8608,31.004,131700.0
2007-10-29 11:10:00,41.14,41.22,41.1,41.2,110300.0,31.004,31.0643,30.9738,31.0492,110300.0
2007-10-29 11:15:00,41.2,41.23,41.16,41.17,101700.0,31.0492,31.0718,31.019,31.0266,101700.0
2007-10-29 11:20:00,41.17,41.19,41.0,41.0,125900.0,31.0266,31.0416,30.8985,30.8985,125900.0
2007-10-29 11:25:00,41.0,41.06,40.99,41.06,102300.0,30.8985,30.9437,30.8909,30.9437,102300.0
2007-10-29 11:30:00,41.06,41.12,41.05,41.05,115500.0,30.9437,30.9889,30.9361,30.9361,115500.0
2007-10-29 11:35:00,41.05,41.06,40.94,40.94,86700.0,30.9361,30.9437,30.8532,30.8532,86700.0
2007-10-29 11:40:00,40.95,40.96,40.92,40.94,101700.0,30.8608,30.8683,30.8382,30.8532,101700.0
2007-10-29 11:45:00,40.94,40.94,40.82,40.83,164900.0,30.8532,30.8532,30.7628,30.7703,164900.0
2007-10-29 11:50:00,40.84,40.84,40.82,40.83,66400.0,30.7779,30.7779,30.7628,30.7703,66400.0
2007-10-29 11:55:00,40.83,40.88,40.81,40.85,210600.0,30.7703,30.808,30.7553,30.7854,210600.0
2007-10-29 12:00:00,40.85,40.98,40.83,40.93,128200.0,30.7854,30.8834,30.7703,30.8457,128200.0
2007-10-29 12:05:00,40.94,41.05,40.94,41.04,89700.0,30.8532,30.9361,30.8532,30.9286,89700.0
2007-10-29 12:10:00,41.05,41.08,41.0,41.07,72500.0,30.9361,30.9587,30.8985,30.9512,72500.0
2007-10-29 12:15:00,41.07,41.19,41.07,41.16,109500.0,30.9512,31.0416,30.9512,31.019,109500.0
2007-10-29 12:20:00,41.16,41.18,41.05,41.05,91900.0,31.019,31.0341,30.9361,30.9361,91900.0
2007-10-29 12:25:00,41.06,41.08,41.04,41.06,68200.0,30.9437,30.9587,30.9286,30.9437,68200.0
2007-10-29 12:30:00,41.06,41.07,41.04,41.05,32100.0,30.9437,30.9512,30.9286,30.9361,32100.0
2007-10-29 12:35:00,41.06,41.11,41.01,41.05,206400.0,30.9437,30.9814,30.906,30.9361,206400.0
2007-10-29 12:40:00,41.04,41.05,40.97,40.98,94400.0,30.9286,30.9361,30.8758,30.8834,94400.0
2007-10-29 12:45:00,40.99,41.0,40.98,40.98,49000.0,30.8909,30.8985,30.8834,30.8834,49000.0
2007-10-29 12:50:00,40.99,41.0,40.98,40.99,57100.0,30.8909,30.8985,30.8834,30.8909,57100.0
2007-10-29 12:55:00,40.99,40.99,40.97,40.98,51800.0,30.8909,30.8909,30.8758,30.8834,51800.0
2007-10-29 13:00:00,40.98,40.99,40.97,40.99,67000.0,30.8834,30.8909,30.8758,30.8909,67000.0
2007-10-29 13:05:00,40.99,40.99,40.98,40.98,44500.0,30.8909,30.8909,30.8834,30.8834,44500.0
2007-10-29 13:10:00,40.98,41.05,40.9,40.9,275100.0,30.8834,30.9361,30.8231,30.8231,275100.0
2007-10-29 13:15:00,40.9,40.93,40.86,40.88,139900.0,30.8231,30.8457,30.793,30.808,139900.0
2007-10-29 13:20:00,40.89,40.9,40.85,40.86,63900.0,30.8156,30.8231,30.7854,30.793,63900.0
2007-10-29 13:25:00,40.86,40.89,40.85,40.89,64200.0,30.793,30.8156,30.7854,30.8156,64200.0
2007-10-29 13:30:00,40.88,40.96,40.88,40.94,36800.0,30.808,30.8683,30.808,30.8532,36800.0
2007-10-29 13:35:00,40.94,40.97,40.93,40.96,29700.0,30.8532,30.8758,30.8457,30.8683,29700.0
2007-10-29 13:40:00,40.96,40.97,40.9,40.91,54700.0,30.8683,30.8758,30.8231,30.8306,54700.0
2007-10-29 13:45:00,40.91,41.05,40.91,41.02,106800.0,30.8306,30.9361,30.8306,30.9135,106800.0
2007-10-29 13:50:00,41.02,41.04,41.0,41.01,105300.0,30.9135,30.9286,30.8985,30.906,105300.0
2007-10-29 13:55:00,41.0,41.03,41.0,41.01,82000.0,30.8985,30.9211,30.8985,30.906,82000.0
2007-10-29 14:00:00,41.01,41.03,41.0,41.0,58400.0,30.906,30.9211,30.8985,30.8985,58400.0
2007-10-29 14:05:00,41.0,41.01,40.91,40.95,143100.0,30.8985,30.906,30.8306,30.8608,143100.0
2007-10-29 14:10:00,40.95,40.97,40.91,40.97,86800.0,30.8608,30.8758,30.8306,30.8758,86800.0
2007-10-29 14:15:00,40.96,40.98,40.93,40.96,58200.0,30.8683,30.8834,30.8457,30.8683,58200.0
2007-10-29 14:20:00,40.96,40.97,40.92,40.94,60900.0,30.8683,30.8758,30.8382,30.8532,60900.0
2007-10-29 14:25:00,40.95,40.95,40.84,40.87,406200.0,30.8608,30.8608,30.7779,30.8005,406200.0
2007-10-29 14:30:00,40.87,40.87,40.77,40.77,111500.0,30.8005,30.8005,30.7251,30.7251,111500.0
2007-10-29 14:35:00,40.78,40.78,40.72,40.77,111300.0,30.7327,30.7327,30.6874,30.7251,111300.0
2007-10-29 14:40:00,40.76,40.79,40.73,40.75,88700.0,30.7176,30.7402,30.695,30.7101,88700.0
2007-10-29 14:45:00,40.75,40.81,40.74,40.75,115700.0,30.7101,30.7553,30.7025,30.7101,115700.0
2007-10-29 14:50:00,40.76,40.79,40.74,40.79,70300.0,30.7176,30.7402,30.7025,30.7402,70300.0
2007-10-29 14:55:00,40.79,40.85,40.75,40.75,134200.0,30.7402,30.7854,30.7101,30.7101,134200.0
2007-10-29 15:00:00,40.75,40.78,40.7,40.71,89500.0,30.7101,30.7327,30.6724,30.6799,89500.0
2007-10-29 15:05:00,40.71,40.77,40.7,40.74,87200.0,30.6799,30.7251,30.6724,30.7025,87200.0
2007-10-29 15:10:00,40.75,40.78,40.65,40.66,148900.0,30.7101,30.7327,30.6347,30.6422,148900.0
2007-10-29 15:15:00,40.67,40.69,40.61,40.66,211100.0,30.6498,30.6648,30.6045,30.6422,211100.0
2007-10-29 15:20:00,40.66,40.69,40.61,40.61,104600.0,30.6422,30.6648,30.6045,30.6045,104600.0
2007-10-29 15:25:00,40.62,40.78,40.61,40.63,310000.0,30.6121,30.7327,30.6045,30.6196,310000.0
2007-10-29 15:30:00,40.64,40.64,40.6,40.63,166500.0,30.6272,30.6272,30.597,30.6196,166500.0
2007-10-29 15:35:00,40.63,40.65,40.56,40.58,284900.0,30.6196,30.6347,30.5669,30.5819,284900.0
2007-10-29 15:40:00,40.57,40.63,40.48,40.5,286500.0,30.5744,30.6196,30.5066,30.5216,286500.0
2007-10-29 15:45:00,40.51,40.57,40.5,40.57,195900.0,30.5292,30.5744,30.5216,30.5744,195900.0
2007-10-29 15:50:00,40.57,40.62,40.56,40.6,270900.0,30.5744,30.6121,30.5669,30.597,270900.0
2007-10-29 15:55:00,40.6,40.62,40.53,40.56,474000.0,30.597,30.6121,30.5443,30.5669,474000.0
2007-10-30 09:30:00,40.48,40.48,40.06,40.09,221000.0,30.5066,30.5066,30.1901,30.2127,221000.0
2007-10-30 09:35:00,40.09,40.14,39.85,39.95,257600.0,30.2127,30.2503,30.0318,30.1072,257600.0
2007-10-30 09:40:00,39.95,39.95,39.84,39.89,200200.0,30.1072,30.1072,30.0243,30.0619,200200.0
2007-10-30 09:45:00,39.89,39.91,39.78,39.86,230900.0,30.0619,30.077,29.979,30.0393,230900.0
2007-10-30 09:50:00,39.86,39.87,39.71,39.79,223600.0,30.0393,30.0469,29.9263,29.9866,223600.0
2007-10-30 09:55:00,39.77,39.79,39.67,39.68,144700.0,29.9715,29.9866,29.8961,29.9037,144700.0
2007-10-30 10:00:00,39.68,39.72,39.52,39.62,290500.0,29.9037,29.9338,29.7831,29.8585,290500.0
2007-10-30 10:05:00,39.62,39.66,39.36,39.36,280000.0,29.8585,29.8886,29.6625,29.6625,280000.0
2007-10-30 10:10:00,39.35,39.37,39.16,39.26,329200.0,29.655,29.6701,29.5118,29.5872,329200.0
2007-10-30 10:15:00,39.27,39.32,39.2,39.28,184800.0,29.5947,29.6324,29.5419,29.6022,184800.0
2007-10-30 10:20:00,39.28,39.58,39.28,39.57,219400.0,29.6022,29.8283,29.6022,29.8208,219400.0
2007-10-30 10:25:00,39.57,39.57,39.37,39.45,397800.0,29.8208,29.8208,29.6701,29.7303,397800.0
2007-10-30 10:30:00,39.45,39.47,39.18,39.24,239300.0,29.7303,29.7454,29.5269,29.5721,239300.0
2007-10-30 10:35:00,39.24,39.32,39.2,39.21,164600.0,29.5721,29.6324,29.5419,29.5495,164600.0
2007-10-30 10:40:00,39.21,39.22,39.15,39.21,219300.0,29.5495,29.557,29.5043,29.5495,219300.0
2007-10-30 10:45:00,39.21,39.33,39.2,39.33,150700.0,29.5495,29.6399,29.5419,29.6399,150700.0
2007-10-30 10:50:00,39.33,39.39,39.33,39.37,148100.0,29.6399,29.6851,29.6399,29.6701,148100.0
2007-10-30 10:55:00,39.37,39.43,39.35,39.36,102800.0,29.6701,29.7153,29.655,29.6625,102800.0
2007-10-30 11:00:00,39.37,39.37,39.25,39.3,94800.0,29.6701,29.6701,29.5796,29.6173,94800.0
2007-10-30 11:05:00,39.29,39.32,39.26,39.26,73700.0,29.6098,29.6324,29.5872,29.5872,73700.0
2007-10-30 11:10:00,39.26,39.28,39.2,39.23,234600.0,29.5872,29.6022,29.5419,29.5645,234600.0
2007-10-30 11:15:00,39.23,39.26,39.2,39.25,77600.0,29.5645,29.5872,29.5419,29.5796,77600.0
2007-10-30 11:20:00,39.25,39.3,39.18,39.22,171900.0,29.5796,29.6173,29.5269,29.557,171900.0
2007-10-30 11:25:00,39.22,39.25,39.18,39.25,162200.0,29.557,29.5796,29.5269,29.5796,162200.0
2007-10-30 11:30:00,39.25,39.33,39.22,39.32,118400.0,29.5796,29.6399,29.557,29.6324,118400.0
2007-10-30 11:35:00,39.32,39.35,39.27,39.31,115700.0,29.6324,29.655,29.5947,29.6248,115700.0
2007-10-30 11:40:00,39.31,39.32,39.21,39.24,94800.0,29.6248,29.6324,29.5495,29.5721,94800.0
2007-10-30 11:45:00,39.24,39.24,39.19,39.22,77600.0,29.5721,29.5721,29.5344,29.557,77600.0
2007-10-30 11:50:00,39.22,39.23,39.18,39.22,68400.0,29.557,29.5645,29.5269,29.557,68400.0
2007-10-30 11:55:00,39.22,39.23,39.21,39.22,48500.0,29.557,29.5645,29.5495,29.557,48500.0
2007-10-30 12:00:00,39.21,39.22,39.19,39.2,88000.0,29.5495,29.557,29.5344,29.5419,88000.0
2007-10-30 12:05:00,39.19,39.28,39.18,39.27,91100.0,29.5344,29.6022,29.5269,29.5947,91100.0
2007-10-30 12:10:00,39.28,39.31,39.24,39.3,53900.0,29.6022,29.6248,29.5721,29.6173,53900.0
2007-10-30 12:15:00,39.3,39.37,39.27,39.28,118700.0,29.6173,29.6701,29.5947,29.6022,118700.0
2007-10-30 12:20:00,39.28,39.31,39.23,39.27,89600.0,29.6022,29.6248,29.5645,29.5947,89600.0
2007-10-30 12:25:00,39.27,39.32,39.15,39.17,140100.0,29.5947,29.6324,29.5043,29.5193,140100.0
2007-10-30 12:30:00,39.17,39.17,39.1,39.14,66100.0,29.5193,29.5193,29.4666,29.4967,66100.0
2007-10-30 12:35:00,39.13,39.14,39.08,39.09,144700.0,29.4892,29.4967,29.4515,29.459,144700.0
2007-10-30 12:40:00,39.09,39.1,39.07,39.09,97000.0,29.459,29.4666,29.444,29.459,97000.0
2007-10-30 12:45:00,39.09,39.15,39.08,39.11,78600.0,29.459,29.5043,29.4515,29.4741,78600.0
2007-10-30 12:50:00,39.12,39.24,39.11,39.23,108400.0,29.4817,29.5721,29.4741,29.5645,108400.0
2007-10-30 12:55:00,39.22,39.29,39.22,39.27,67000.0,29.557,29.6098,29.557,29.5947,67000.0
2007-10-30 13:00:00,39.28,39.29,39.27,39.27,31400.0,29.6022,29.6098,29.5947,29.5947,31400.0
2007-10-30 13:05:00,39.28,39.29,39.18,39.26,85300.0,29.6022,29.6098,29.5269,29.5872,85300.0
2007-10-30 13:10:00,39.26,39.29,39.2,39.29,98800.0,29.5872,29.6098,29.5419,29.6098,98800.0
2007-10-30 13:15:00,39.28,39.44,39.28,39.33,161500.0,29.6022,29.7228,29.6022,29.6399,161500.0
2007-10-30 13:20:00,39.33,39.35,39.29,39.31,94100.0,29.6399,29.655,29.6098,29.6248,94100.0
2007-10-30 13:25:00,39.3,39.37,39.29,39.37,68400.0,29.6173,29.6701,29.6098,29.6701,68400.0
2007-10-30 13:30:00,39.36,39.38,39.33,39.33,71300.0,29.6625,29.6776,29.6399,29.6399,71300.0
2007-10-30 13:35:00,39.33,39.37,39.26,39.36,123900.0,29.6399,29.6701,29.5872,29.6625,123900.0
2007-10-30 13:40:00,39.37,39.38,39.26,39.3,91400.0,29.6701,29.6776,29.5872,29.6173,91400.0
2007-10-30 13:45:00,39.3,39.36,39.28,39.35,86400.0,29.6173,29.6625,29.6022,29.655,86400.0
2007-10-30 13:50:00,39.35,39.36,39.34,39.35,37300.0,29.655,29.6625,29.6474,29.655,37300.0
2007-10-30 13:55:00,39.36,39.37,39.31,39.36,115500.0,29.6625,29.6701,29.6248,29.6625,115500.0
2007-10-30 14:00:00,39.37,39.4,39.33,39.38,87400.0,29.6701,29.6927,29.6399,29.6776,87400.0
2007-10-30 14:05:00,39.39,39.47,39.38,39.44,72400.0,29.6851,29.7454,29.6776,29.7228,72400.0
2007-10-30 14:10:00,39.44,39.45,39.3,39.38,111400.0,29.7228,29.7303,29.6173,29.6776,111400.0
2007-10-30 14:15:00,39.38,39.39,39.18,39.18,248200.0,29.6776,29.6851,29.5269,29.5269,248200.0
2007-10-30 14:20:00,39.19,39.21,39.11,39.14,106600.0,29.5344,29.5495,29.4741,29.4967,106600.0
2007-10-30 14:25:00,39.14,39.15,39.05,39.05,132300.0,29.4967,29.5043,29.4289,29.4289,132300.0
2007-10-30 14:30:00,39.05,39.12,39.03,39.11,206900.0,29.4289,29.4817,29.4138,29.4741,206900.0
2007-10-30 14:35:00,39.11,39.22,39.08,39.21,133900.0,29.4741,29.557,29.4515,29.5495,133900.0
2007-10-30 14:40:00,39.21,39.3,39.2,39.27,160400.0,29.5495,29.6173,29.5419,29.5947,160400.0
2007-10-30 14:45:00,39.26,39.27,39.22,39.23,96300.0,29.5872,29.5947,29.557,29.5645,96300.0
2007-10-30 14:50:00,39.23,39.24,39.1,39.1,208000.0,29.5645,29.5721,29.4666,29.4666,208000.0
2007-10-30 14:55:00,39.11,39.15,39.06,39.12,261100.0,29.4741,29.5043,29.4364,29.4817,261100.0
2007-10-30 15:00:00,39.11,39.24,39.11,39.22,84900.0,29.4741,29.5721,29.4741,29.557,84900.0
2007-10-30 15:05:00,39.22,39.45,39.2,39.22,85600.0,29.557,29.7303,29.5419,29.557,85600.0
2007-10-30 15:10:00,39.21,39.23,39.21,39.22,47700.0,29.5495,29.5645,29.5495,29.557,47700.0
2007-10-30 15:15:00,39.23,39.28,39.22,39.27,48700.0,29.5645,29.6022,29.557,29.5947,48700.0
2007-10-30 15:20:00,39.27,39.27,39.18,39.21,119800.0,29.5947,29.5947,29.5269,29.5495,119800.0
2007-10-30 15:25:00,39.21,39.23,39.04,39.07,302800.0,29.5495,29.5645,29.4214,29.444,302800.0
2007-10-30 15:30:00,39.07,39.23,39.07,39.22,176400.0,29.444,29.5645,29.444,29.557,176400.0
2007-10-30 15:35:00,39.22,39.23,39.17,39.21,178500.0,29.557,29.5645,29.5193,29.5495,178500.0
2007-10-30 15:40:00,39.2,39.27,39.15,39.17,317200.0,29.5419,29.5947,29.5043,29.5193,317200.0
2007-10-30 15:45:00,39.17,39.2,39.15,39.2,266400.0,29.5193,29.5419,29.5043,29.5419,266400.0
2007-10-30 15:50:00,39.2,39.35,39.19,39.21,371300.0,29.5419,29.655,29.5344,29.5495,371300.0
2007-10-30 15:55:00,39.2,39.21,39.04,39.05,816500.0,29.5419,29.5495,29.4214,29.4289,816500.0
2007-10-31 09:30:00,39.72,39.78,39.35,39.43,343800.0,29.9338,29.979,29.655,29.7153,343800.0
2007-10-31 09:35:00,39.45,39.61,39.2,39.23,190100.0,29.7303,29.8509,29.5419,29.5645,190100.0
2007-10-31 09:40:00,39.23,39.29,39.03,39.15,164400.0,29.5645,29.6098,29.4138,29.5043,164400.0
2007-10-31 09:45:00,39.16,39.19,38.85,38.85,205400.0,29.5118,29.5344,29.2782,29.2782,205400.0
2007-10-31 09:50:00,38.86,39.03,38.71,38.76,358600.0,29.2857,29.4138,29.1727,29.2103,358600.0
2007-10-31 09:55:00,38.75,38.85,38.72,38.77,220000.0,29.2028,29.2782,29.1802,29.2179,220000.0
2007-10-31 10:00:00,38.76,38.77,38.6,38.63,168500.0,29.2103,29.2179,29.0898,29.1124,168500.0
2007-10-31 10:05:00,38.63,38.84,38.62,38.82,238900.0,29.1124,29.2706,29.1048,29.2556,238900.0
2007-10-31 10:10:00,38.82,38.99,38.81,38.92,317400.0,29.2556,29.3837,29.248,29.3309,317400.0
2007-10-31 10:15:00,38.94,38.97,38.75,38.8,123700.0,29.346,29.3686,29.2028,29.2405,123700.0
2007-10-31 10:20:00,38.79,38.91,38.79,38.86,76300.0,29.233,29.3234,29.233,29.2857,76300.0
2007-10-31 10:25:00,38.86,38.89,38.72,38.79,165900.0,29.2857,29.3083,29.1802,29.233,165900.0
2007-10-31 10:30:00,38.79,39.23,38.7,39.23,645700.0,29.233,29.5645,29.1651,29.5645,645700.0
2007-10-31 10:35:00,39.23,39.38,38.78,39.38,486300.0,29.5645,29.6776,29.2254,29.6776,486300.0
2007-10-31 10:40:00,39.37,39.49,39.36,39.48,231000.0,29.6701,29.7605,29.6625,29.753,231000.0
2007-10-31 10:45:00,39.48,39.5,39.34,39.47,236200.0,29.753,29.768,29.6474,29.7454,236200.0
2007-10-31 10:50:00,39.46,39.47,39.29,39.29,158700.0,29.7379,29.7454,29.6098,29.6098,158700.0
2007-10-31 10:55:00,39.29,39.34,39.2,39.3,194400.0,29.6098,29.6474,29.5419,29.6173,194400.0
2007-10-31 11:00:00,39.3,39.41,39.18,39.21,168400.0,29.6173,29.7002,29.5269,29.5495,168400.0
2007-10-31 11:05:00,39.21,39.29,39.21,39.26,82200.0,29.5495,29.6098,29.5495,29.5872,82200.0
2007-10-31 11:10:00,39.27,39.34,39.24,39.33,138200.0,29.5947,29.6474,29.5721,29.6399,138200.0
2007-10-31 11:15:00,39.34,39.55,39.32,39.49,182000.0,29.6474,29.8057,29.6324,29.7605,182000.0
2007-10-31 11:20:00,39.48,39.51,39.43,39.5,118700.0,29.753,29.7756,29.7153,29.768,118700.0
2007-10-31 11:25:00,39.5,39.53,39.48,39.49,101400.0,29.768,29.7906,29.753,29.7605,101400.0
2007-10-31 11:30:00,39.48,39.65,39.47,39.62,145400.0,29.753,29.8811,29.7454,29.8585,145400.0
2007-10-31 11:35:00,39.61,39.63,39.59,39.63,76100.0,29.8509,29.866,29.8359,29.866,76100.0
2007-10-31 11:40:00,39.63,39.63,39.45,39.51,138800.0,29.866,29.866,29.7303,29.7756,138800.0
2007-10-31 11:45:00,39.51,39.54,39.39,39.51,181400.0,29.7756,29.7982,29.6851,29.7756,181400.0
2007-10-31 11:50:00,39.51,39.61,39.48,39.54,100100.0,29.7756,29.8509,29.753,29.7982,100100.0
2007-10-31 11:55:00,39.53,39.54,39.47,39.47,56200.0,29.7906,29.7982,29.7454,29.7454,56200.0
2007-10-31 12:00:00,39.47,39.5,39.41,39.5,119200.0,29.7454,29.768,29.7002,29.768,119200.0
2007-10-31 12:05:00,39.48,39.53,39.45,39.48,108200.0,29.753,29.7906,29.7303,29.753,108200.0
2007-10-31 12:10:00,39.48,39.53,39.47,39.5,52500.0,29.753,29.7906,29.7454,29.768,52500.0
2007-10-31 12:15:00,39.49,39.49,39.37,39.39,92100.0,29.7605,29.7605,29.6701,29.6851,92100.0
2007-10-31 12:20:00,39.39,39.49,39.37,39.48,92700.0,29.6851,29.7605,29.6701,29.753,92700.0
2007-10-31 12:25:00,39.47,39.51,39.44,39.45,77600.0,29.7454,29.7756,29.7228,29.7303,77600.0
2007-10-31 12:30:00,39.45,39.47,39.43,39.45,32700.0,29.7303,29.7454,29.7153,29.7303,32700.0
2007-10-31 12:35:00,39.45,39.48,39.44,39.47,39300.0,29.7303,29.753,29.7228,29.7454,39300.0
2007-10-31 12:40:00,39.47,39.48,39.39,39.4,45300.0,29.7454,29.753,29.6851,29.6927,45300.0
2007-10-31 12:45:00,39.4,39.4,39.32,39.35,85100.0,29.6927,29.6927,29.6324,29.655,85100.0
2007-10-31 12:50:00,39.36,39.38,39.34,39.38,78400.0,29.6625,29.6776,29.6474,29.6776,78400.0
2007-10-31 12:55:00,39.38,39.4,39.36,39.37,53900.0,29.6776,29.6927,29.6625,29.6701,53900.0
2007-10-31 13:00:00,39.37,39.4,39.34,39.4,72000.0,29.6701,29.6927,29.6474,29.6927,72000.0
2007-10-31 13:05:00,39.39,39.41,39.39,39.4,34400.0,29.6851,29.7002,29.6851,29.6927,34400.0
2007-10-31 13:10:00,39.41,39.45,39.4,39.45,33900.0,29.7002,29.7303,29.6927,29.7303,33900.0
2007-10-31 13:15:00,39.45,39.49,39.45,39.47,33700.0,29.7303,29.7605,29.7303,29.7454,33700.0
2007-10-31 13:20:00,39.47,39.48,39.38,39.41,64200.0,29.7454,29.753,29.6776,29.7002,64200.0
2007-10-31 13:25:00,39.4,39.49,39.38,39.44,87400.0,29.6927,29.7605,29.6776,29.7228,87400.0
2007-10-31 13:30:00,39.45,39.5,39.44,39.47,42000.0,29.7303,29.768,29.7228,29.7454,42000.0
2007-10-31 13:35:00,39.46,39.5,39.44,39.45,86100.0,29.7379,29.768,29.7228,29.7303,86100.0
2007-10-31 13:40:00,39.44,39.48,39.44,39.45,97000.0,29.7228,29.753,29.7228,29.7303,97000.0
2007-10-31 13:45:00,39.45,39.48,39.44,39.45,53400.0,29.7303,29.753,29.7228,29.7303,53400.0
2007-10-31 13:50:00,39.44,39.49,39.35,39.35,102600.0,29.7228,29.7605,29.655,29.655,102600.0
2007-10-31 13:55:00,39.35,39.42,39.31,39.33,86300.0,29.655,29.7077,29.6248,29.6399,86300.0
2007-10-31 14:00:00,39.32,39.4,39.23,39.4,144000.0,29.6324,29.6927,29.5645,29.6927,144000.0
2007-10-31 14:05:00,39.4,39.51,39.26,39.32,260900.0,29.6927,29.7756,29.5872,29.6324,260900.0
2007-10-31 14:10:00,39.31,39.43,39.28,39.3,120500.0,29.6248,29.7153,29.6022,29.6173,120500.0
2007-10-31 14:15:00,39.32,39.45,39.02,39.31,319500.0,29.6324,29.7303,29.4063,29.6248,319500.0
2007-10-31 14:20:00,39.31,39.4,38.98,39.02,186100.0,29.6248,29.6927,29.3761,29.4063,186100.0
2007-10-31 14:25:00,39.03,39.25,38.93,39.09,265000.0,29.4138,29.5796,29.3385,29.459,265000.0
2007-10-31 14:30:00,39.11,39.31,39.08,39.26,161900.0,29.4741,29.6248,29.4515,29.5872,161900.0
2007-10-31 14:35:00,39.26,39.34,39.19,39.26,158800.0,29.5872,29.6474,29.5344,29.5872,158800.0
2007-10-31 14:40:00,39.25,39.44,39.25,39.43,242500.0,29.5796,29.7228,29.5796,29.7153,242500.0
2007-10-31 14:45:00,39.43,39.5,39.34,39.39,163900.0,29.7153,29.768,29.6474,29.6851,163900.0
2007-10-31 14:50:00,39.39,39.58,39.38,39.56,246500.0,29.6851,29.8283,29.6776,29.8132,246500.0
2007-10-31 14:55:00,39.56,39.73,39.55,39.65,205500.0,29.8132,29.9414,29.8057,29.8811,205500.0
2007-10-31 15:00:00,39.64,39.66,39.36,39.48,230300.0,29.8735,29.8886,29.6625,29.753,230300.0
2007-10-31 15:05:00,39.56,39.57,39.45,39.5,173400.0,29.8132,29.8208,29.7303,29.768,173400.0
2007-10-31 15:10:00,39.5,39.53,39.35,39.36,141700.0,29.768,29.7906,29.655,29.6625,141700.0
2007-10-31 15:15:00,39.36,39.41,39.34,39.4,172400.0,29.6625,29.7002,29.6474,29.6927,172400.0
2007-10-31 15:20:00,39.4,39.42,39.31,39.36,230700.0,29.6927,29.7077,29.6248,29.6625,230700.0
2007-10-31 15:25:00,39.35,39.41,39.29,39.3,92200.0,29.655,29.7002,29.6098,29.6173,92200.0
2007-10-31 15:30:00,39.28,39.44,39.27,39.39,260000.0,29.6022,29.7228,29.5947,29.6851,260000.0
2007-10-31 15:35:00,39.42,39.44,39.33,39.33,170900.0,29.7077,29.7228,29.6399,29.6399,170900.0
2007-10-31 15:40:00,39.34,39.4,39.31,39.37,178900.0,29.6474,29.6927,29.6248,29.6701,178900.0
2007-10-31 15:45:00,39.37,39.46,39.35,39.44,239300.0,29.6701,29.7379,29.655,29.7228,239300.0
2007-10-31 15:50:00,39.45,39.5,39.44,39.47,249200.0,29.7303,29.768,29.7228,29.7454,249200.0
2007-10-31 15:55:00,39.47,39.49,39.33,39.38,527400.0,29.7454,29.7605,29.6399,29.6776,527400.0
2007-11-01 09:30:00,39.05,39.21,39.01,39.16,272700.0,29.4289,29.5495,29.3988,29.5118,272700.0
2007-11-01 09:35:00,39.15,39.17,38.94,39.0,276100.0,29.5043,29.5193,29.346,29.3912,276100.0
2007-11-01 09:40:00,39.0,39.06,38.99,39.0,153700.0,29.3912,29.4364,29.3837,29.3912,153700.0
2007-11-01 09:45:00,39.0,39.06,38.99,39.04,189700.0,29.3912,29.4364,29.3837,29.4214,189700.0
2007-11-01 09:50:00,39.03,39.28,39.03,39.25,219600.0,29.4138,29.6022,29.4138,29.5796,219600.0
2007-11-01 09:55:00,39.25,39.34,39.23,39.34,198900.0,29.5796,29.6474,29.5645,29.6474,198900.0
2007-11-01 10:00:00,39.33,39.38,39.24,39.26,196300.0,29.6399,29.6776,29.5721,29.5872,196300.0
2007-11-01 10:05:00,39.26,39.31,39.16,39.17,248400.0,29.5872,29.6248,29.5118,29.5193,248400.0
2007-11-01 10:10:00,39.17,39.23,39.06,39.12,196800.0,29.5193,29.5645,29.4364,29.4817,196800.0
2007-11-01 10:15:00,39.12,39.14,39.05,39.13,160500.0,29.4817,29.4967,29.4289,29.4892,160500.0
2007-11-01 10:20:00,39.13,39.29,39.04,39.26,165800.0,29.4892,29.6098,29.4214,29.5872,165800.0
2007-11-01 10:25:00,39.25,39.53,39.25,39.53,324200.0,29.5796,29.7906,29.5796,29.7906,324200.0
2007-11-01 10:30:00,39.53,39.56,39.42,39.45,242500.0,29.7906,29.8132,29.7077,29.7303,242500.0
2007-11-01 10:35:00,39.45,39.63,39.43,39.62,350800.0,29.7303,29.866,29.7153,29.8585,350800.0
2007-11-01 10:40:00,39.63,39.73,39.56,39.71,320000.0,29.866,29.9414,29.8132,29.9263,320000.0
2007-11-01 10:45:00,39.72,39.8,39.71,39.79,233500.0,29.9338,29.9941,29.9263,29.9866,233500.0
2007-11-01 10:50:00,39.8,39.86,39.67,39.73,195700.0,29.9941,30.0393,29.8961,29.9414,195700.0
2007-11-01 10:55:00,39.73,39.78,39.67,39.75,204900.0,29.9414,29.979,29.8961,29.9564,204900.0
2007-11-01 11:00:00,39.75,39.79,39.73,39.75,114400.0,29.9564,29.9866,29.9414,29.9564,114400.0
2007-11-01 11:05:00,39.75,39.76,39.63,39.65,99800.0,29.9564,29.964,29.866,29.8811,99800.0
2007-11-01 11:10:00,39.67,39.68,39.59,39.63,123600.0,29.8961,29.9037,29.8359,29.866,123600.0
2007-11-01 11:15:00,39.62,39.68,39.55,39.65,104100.0,29.8585,29.9037,29.8057,29.8811,104100.0
2007-11-01 11:20:00,39.68,39.83,39.64,39.83,81200.0,29.9037,30.0167,29.8735,30.0167,81200.0
2007-11-01 11:25:00,39.82,39.93,39.82,39.93,184900.0,30.0092,30.0921,30.0092,30.0921,184900.0
2007-11-01 11:30:00,39.92,39.92,39.68,39.75,172000.0,30.0845,30.0845,29.9037,29.9564,172000.0
2007-11-01 11:35:00,39.74,39.82,39.68,39.8,111000.0,29.9489,30.0092,29.9037,29.9941,111000.0
2007-11-01 11:40:00,39.8,39.8,39.64,39.71,232700.0,29.9941,29.9941,29.8735,29.9263,232700.0
2007-11-01 11:45:00,39.71,39.79,39.68,39.78,70000.0,29.9263,29.9866,29.9037,29.979,70000.0
2007-11-01 11:50:00,39.78,39.85,39.74,39.84,59300.0,29.979,30.0318,29.9489,30.0243,59300.0
2007-11-01 11:55:00,39.85,39.91,39.84,39.9,59200.0,30.0318,30.077,30.0243,30.0695,59200.0
2007-11-01 12:00:00,39.9,39.98,39.87,39.98,88900.0,30.0695,30.1298,30.0469,30.1298,88900.0
2007-11-01 12:05:00,39.98,40.19,39.98,40.17,238600.0,30.1298,30.288,30.1298,30.273,238600.0
2007-11-01 12:10:00,40.17,40.2,40.11,40.18,136900.0,30.273,30.2956,30.2277,30.2805,136900.0
2007-11-01 12:15:00,40.18,40.33,40.17,40.33,154300.0,30.2805,30.3935,30.273,30.3935,154300.0
2007-11-01 12:20:00,40.33,40.42,40.32,40.42,183600.0,30.3935,30.4614,30.386,30.4614,183600.0
2007-11-01 12:25:00,40.4,40.4,40.12,40.14,146900.0,30.4463,30.4463,30.2353,30.2503,146900.0
2007-11-01 12:30:00,40.12,40.2,40.05,40.06,116600.0,30.2353,30.2956,30.1825,30.1901,116600.0
2007-11-01 12:35:00,40.07,40.19,40.03,40.18,91600.0,30.1976,30.288,30.1674,30.2805,91600.0
2007-11-01 12:40:00,40.17,40.23,40.13,40.23,83300.0,30.273,30.3182,30.2428,30.3182,83300.0
2007-11-01 12:45:00,40.24,40.25,40.06,40.12,95200.0,30.3257,30.3332,30.1901,30.2353,95200.0
2007-11-01 12:50:00,40.12,40.15,40.05,40.09,75200.0,30.2353,30.2579,30.1825,30.2127,75200.0
2007-11-01 12:55:00,40.08,40.17,40.07,40.12,86400.0,30.2051,30.273,30.1976,30.2353,86400.0
2007-11-01 13:00:00,40.13,40.13,40.05,40.06,77300.0,30.2428,30.2428,30.1825,30.1901,77300.0
2007-11-01 13:05:00,40.06,40.2,40.05,40.18,57700.0,30.1901,30.2956,30.1825,30.2805,57700.0
2007-11-01 13:10:00,40.19,40.23,40.11,40.15,59300.0,30.288,30.3182,30.2277,30.2579,59300.0
2007-11-01 13:15:00,40.15,40.22,40.14,40.17,50200.0,30.2579,30.3106,30.2503,30.273,50200.0
2007-11-01 13:20:00,40.18,40.25,40.17,40.21,61000.0,30.2805,30.3332,30.273,30.3031,61000.0
2007-11-01 13:25:00,40.22,40.22,40.05,40.06,83200.0,30.3106,30.3106,30.1825,30.1901,83200.0
2007-11-01 13:30:00,40.05,40.08,39.96,39.98,130000.0,30.1825,30.2051,30.1147,30.1298,130000.0
2007-11-01 13:35:00,39.97,40.05,39.97,40.01,131000.0,30.1222,30.1825,30.1222,30.1524,131000.0
2007-11-01 13:40:00,40.02,40.07,39.84,39.86,102100.0,30.1599,30.1976,30.0243,30.0393,102100.0
2007-11-01 13:45:00,39.86,40.0,39.85,40.0,130300.0,30.0393,30.1448,30.0318,30.1448,130300.0
2007-11-01 13:50:00,39.99,39.99,39.71,39.77,309500.0,30.1373,30.1373,29.9263,29.9715,309500.0
2007-11-01 13:55:00,39.78,39.84,39.63,39.67,230200.0,29.979,30.0243,29.866,29.8961,230200.0
2007-11-01 14:00:00,39.66,39.72,39.6,39.65,234700.0,29.8886,29.9338,29.8434,29.8811,234700.0
2007-11-01 14:05:00,39.65,39.67,39.59,39.63,164300.0,29.8811,29.8961,29.8359,29.866,164300.0
2007-11-01 14:10:00,39.64,39.65,39.54,39.6,149000.0,29.8735,29.8811,29.7982,29.8434,149000.0
2007-11-01 14:15:00,39.61,39.75,39.55,39.73,137300.0,29.8509,29.9564,29.8057,29.9414,137300.0
2007-11-01 14:20:00,39.73,39.73,39.54,39.6,147700.0,29.9414,29.9414,29.7982,29.8434,147700.0
2007-11-01 14:25:00,39.59,39.66,39.56,39.58,399000.0,29.8359,29.8886,29.8132,29.8283,399000.0
2007-11-01 14:30:00,39.59,39.7,39.59,39.69,96600.0,29.8359,29.9188,29.8359,29.9112,96600.0
2007-11-01 14:35:00,39.69,39.87,39.69,39.82,112000.0,29.9112,30.0469,29.9112,30.0092,112000.0
2007-11-01 14:40:00,39.82,39.84,39.74,39.78,84900.0,30.0092,30.0243,29.9489,29.979,84900.0
2007-11-01 14:45:00,39.78,39.84,39.78,39.8,81700.0,29.979,30.0243,29.979,29.9941,81700.0
2007-11-01 14:50:00,39.8,39.82,39.72,39.77,67600.0,29.9941,30.0092,29.9338,29.9715,67600.0
2007-11-01 14:55:00,39.77,39.78,39.69,39.7,88300.0,29.9715,29.979,29.9112,29.9188,88300.0
2007-11-01 15:00:00,39.7,39.72,39.66,39.7,86100.0,29.9188,29.9338,29.8886,29.9188,86100.0
2007-11-01 15:05:00,39.7,39.74,39.64,39.69,100100.0,29.9188,29.9489,29.8735,29.9112,100100.0
2007-11-01 15:10:00,39.7,39.7,39.56,39.57,144500.0,29.9188,29.9188,29.8132,29.8208,144500.0
2007-11-01 15:15:00,39.57,39.58,39.49,39.5,152100.0,29.8208,29.8283,29.7605,29.768,152100.0
2007-11-01 15:20:00,39.49,39.51,39.33,39.42,287500.0,29.7605,29.7756,29.6399,29.7077,287500.0
2007-11-01 15:25:00,39.42,39.67,39.32,39.33,337300.0,29.7077,29.8961,29.6324,29.6399,337300.0
2007-11-01 15:30:00,39.31,39.4,39.29,39.4,233900.0,29.6248,29.6927,29.6098,29.6927,233900.0
2007-11-01 15:35:00,39.4,39.49,39.32,39.33,158600.0,29.6927,29.7605,29.6324,29.6399,158600.0
2007-11-01 15:40:00,39.33,39.36,39.21,39.23,196000.0,29.6399,29.6625,29.5495,29.5645,196000.0
2007-11-01 15:45:00,39.23,39.25,39.11,39.2,201700.0,29.5645,29.5796,29.4741,29.5419,201700.0
2007-11-01 15:50:00,39.2,39.23,39.06,39.15,407900.0,29.5419,29.5645,29.4364,29.5043,407900.0
2007-11-01 15:55:00,39.15,39.26,39.1,39.19,314400.0,29.5043,29.5872,29.4666,29.5344,314400.0
2007-11-02 09:30:00,39.86,39.99,39.47,39.48,196000.0,30.0393,30.1373,29.7454,29.753,196000.0
2007-11-02 09:35:00,39.47,39.65,39.24,39.58,150000.0,29.7454,29.8811,29.5721,29.8283,150000.0
2007-11-02 09:40:00,39.58,39.79,39.56,39.78,183000.0,29.8283,29.9866,29.8132,29.979,183000.0
2007-11-02 09:45:00,39.8,39.94,39.54,39.55,263000.0,29.9941,30.0996,29.7982,29.8057,263000.0
2007-11-02 09:50:00,39.53,39.6,39.21,39.21,246200.0,29.7906,29.8434,29.5495,29.5495,246200.0
2007-11-02 09:55:00,39.21,39.4,39.2,39.36,170000.0,29.5495,29.6927,29.5419,29.6625,170000.0
2007-11-02 10:00:00,39.36,39.45,39.28,39.43,147800.0,29.6625,29.7303,29.6022,29.7153,147800.0
2007-11-02 10:05:00,39.42,39.49,39.27,39.39,181000.0,29.7077,29.7605,29.5947,29.6851,181000.0
2007-11-02 10:10:00,39.39,39.45,39.18,39.22,153800.0,29.6851,29.7303,29.5269,29.557,153800.0
2007-11-02 10:15:00,39.22,39.3,39.05,39.06,333200.0,29.557,29.6173,29.4289,29.4364,333200.0
2007-11-02 10:20:00,39.06,39.35,39.06,39.28,143300.0,29.4364,29.655,29.4364,29.6022,143300.0
2007-11-02 10:25:00,39.3,39.53,39.27,39.5,184500.0,29.6173,29.7906,29.5947,29.768,184500.0
2007-11-02 10:30:00,39.5,39.7,39.48,39.66,221900.0,29.768,29.9188,29.753,29.8886,221900.0
2007-11-02 10:35:00,39.68,39.7,39.54,39.57,140500.0,29.9037,29.9188,29.7982,29.8208,140500.0
2007-11-02 10:40:00,39.57,39.62,39.53,39.59,97800.0,29.8208,29.8585,29.7906,29.8359,97800.0
2007-11-02 10:45:00,39.58,39.63,39.49,39.55,112400.0,29.8283,29.866,29.7605,29.8057,112400.0
2007-11-02 10:50:00,39.55,39.75,39.51,39.69,184700.0,29.8057,29.9564,29.7756,29.9112,184700.0
2007-11-02 10:55:00,39.69,39.85,39.68,39.78,219300.0,29.9112,30.0318,29.9037,29.979,219300.0
2007-11-02 11:00:00,39.78,39.88,39.76,39.88,108000.0,29.979,30.0544,29.964,30.0544,108000.0
2007-11-02 11:05:00,39.87,39.92,39.8,39.82,131600.0,30.0469,30.0845,29.9941,30.0092,131600.0
2007-11-02 11:10:00,39.82,39.95,39.82,39.95,160800.0,30.0092,30.1072,30.0092,30.1072,160800.0
2007-11-02 11:15:00,39.96,39.98,39.9,39.91,129100.0,30.1147,30.1298,30.0695,30.077,129100.0
2007-11-02 11:20:00,39.91,39.92,39.68,39.68,148500.0,30.077,30.0845,29.9037,29.9037,148500.0
2007-11-02 11:25:00,39.68,39.72,39.6,39.66,134200.0,29.9037,29.9338,29.8434,29.8886,134200.0
2007-11-02 11:30:00,39.65,39.82,39.64,39.72,112300.0,29.8811,30.0092,29.8735,29.9338,112300.0
2007-11-02 11:35:00,39.73,39.73,39.55,39.59,117200.0,29.9414,29.9414,29.8057,29.8359,117200.0
2007-11-02 11:40:00,39.58,39.79,39.54,39.78,102100.0,29.8283,29.9866,29.7982,29.979,102100.0
2007-11-02 11:45:00,39.79,39.98,39.79,39.96,195300.0,29.9866,30.1298,29.9866,30.1147,195300.0
2007-11-02 11:50:00,39.96,40.07,39.91,39.97,214600.0,30.1147,30.1976,30.077,30.1222,214600.0
2007-11-02 11:55:00,39.95,40.05,39.91,40.02,195300.0,30.1072,30.1825,30.077,30.1599,195300.0
2007-11-02 12:00:00,40.02,40.05,39.84,39.9,109700.0,30.1599,30.1825,30.0243,30.0695,109700.0
2007-11-02 12:05:00,39.9,40.0,39.87,39.97,78700.0,30.0695,30.1448,30.0469,30.1222,78700.0
2007-11-02 12:10:00,39.96,40.09,39.96,40.06,117000.0,30.1147,30.2127,30.1147,30.1901,117000.0
2007-11-02 12:15:00,40.06,40.09,39.99,40.07,85400.0,30.1901,30.2127,30.1373,30.1976,85400.0
2007-11-02 12:20:00,40.07,40.18,40.05,40.17,92500.0,30.1976,30.2805,30.1825,30.273,92500.0
2007-11-02 12:25:00,40.17,40.17,40.1,40.15,82600.0,30.273,30.273,30.2202,30.2579,82600.0
2007-11-02 12:30:00,40.17,40.24,40.15,40.21,111800.0,30.273,30.3257,30.2579,30.3031,111800.0
2007-11-02 12:35:00,40.21,40.23,40.14,40.2,108900.0,30.3031,30.3182,30.2503,30.2956,108900.0
2007-11-02 12:40:00,40.19,40.29,40.15,40.28,92900.0,30.288,30.3634,30.2579,30.3559,92900.0
2007-11-02 12:45:00,40.28,40.3,40.08,40.11,177500.0,30.3559,30.3709,30.2051,30.2277,177500.0
2007-11-02 12:50:00,40.1,40.22,40.08,40.19,101000.0,30.2202,30.3106,30.2051,30.288,101000.0
2007-11-02 12:55:00,40.19,40.24,40.17,40.22,81600.0,30.288,30.3257,30.273,30.3106,81600.0
2007-11-02 13:00:00,40.21,40.41,40.2,40.38,136200.0,30.3031,30.4538,30.2956,30.4312,136200.0
2007-11-02 13:05:00,40.37,40.4,40.33,40.33,98600.0,30.4237,30.4463,30.3935,30.3935,98600.0
2007-11-02 13:10:00,40.33,40.43,40.31,40.42,162600.0,30.3935,30.4689,30.3785,30.4614,162600.0
2007-11-02 13:15:00,40.39,40.43,40.25,40.4,146300.0,30.4387,30.4689,30.3332,30.4463,146300.0
2007-11-02 13:20:00,40.39,40.4,40.24,40.25,140800.0,30.4387,30.4463,30.3257,30.3332,140800.0
2007-11-02 13:25:00,40.24,40.3,40.21,40.29,78100.0,30.3257,30.3709,30.3031,30.3634,78100.0
2007-11-02 13:30:00,40.28,40.34,40.19,40.25,89300.0,30.3559,30.4011,30.288,30.3332,89300.0
2007-11-02 13:35:00,40.25,40.28,40.18,40.24,64000.0,30.3332,30.3559,30.2805,30.3257,64000.0
2007-11-02 13:40:00,40.25,40.25,40.12,40.22,118200.0,30.3332,30.3332,30.2353,30.3106,118200.0
2007-11-02 13:45:00,40.21,40.34,40.19,40.3,106800.0,30.3031,30.4011,30.288,30.3709,106800.0
2007-11-02 13:50:00,40.3,40.39,40.3,40.31,92800.0,30.3709,30.4387,30.3709,30.3785,92800.0
2007-11-02 13:55:00,40.29,40.39,40.27,40.38,76800.0,30.3634,30.4387,30.3483,30.4312,76800.0
2007-11-02 14:00:00,40.38,40.4,40.35,40.36,47200.0,30.4312,30.4463,30.4086,30.4161,47200.0
2007-11-02 14:05:00,40.35,40.38,40.3,40.35,104700.0,30.4086,30.4312,30.3709,30.4086,104700.0
2007-11-02 14:10:00,40.35,40.37,40.3,40.3,77200.0,30.4086,30.4237,30.3709,30.3709,77200.0
2007-11-02 14:15:00,40.3,40.3,40.16,40.17,101800.0,30.3709,30.3709,30.2654,30.273,101800.0
2007-11-02 14:20:00,40.18,40.29,40.17,40.24,110800.0,30.2805,30.3634,30.273,30.3257,110800.0
2007-11-02 14:25:00,40.23,40.38,40.21,40.32,89000.0,30.3182,30.4312,30.3031,30.386,89000.0
2007-11-02 14:30:00,40.32,40.36,40.21,40.24,68500.0,30.386,30.4161,30.3031,30.3257,68500.0
2007-11-02 14:35:00,40.24,40.32,40.22,40.25,168800.0,30.3257,30.386,30.3106,30.3332,168800.0
2007-11-02 14:40:00,40.26,40.44,40.24,40.4,166500.0,30.3408,30.4764,30.3257,30.4463,166500.0
2007-11-02 14:45:00,40.4,40.47,40.38,40.45,177400.0,30.4463,30.499,30.4312,30.484,177400.0
2007-11-02 14:50:00,40.44,40.48,40.3,40.37,181700.0,30.4764,30.5066,30.3709,30.4237,181700.0
2007-11-02 14:55:00,40.36,40.4,40.25,40.36,153800.0,30.4161,30.4463,30.3332,30.4161,153800.0
2007-11-02 15:00:00,40.35,40.42,40.29,40.33,137300.0,30.4086,30.4614,30.3634,30.3935,137300.0
2007-11-02 15:05:00,40.33,40.42,40.31,40.33,120200.0,30.3935,30.4614,30.3785,30.3935,120200.0
2007-11-02 15:10:00,40.34,40.38,40.24,40.3,129200.0,30.4011,30.4312,30.3257,30.3709,129200.0
2007-11-02 15:15:00,40.3,40.4,40.29,40.34,237000.0,30.3709,30.4463,30.3634,30.4011,237000.0
2007-11-02 15:20:00,40.34,40.43,40.33,40.37,110200.0,30.4011,30.4689,30.3935,30.4237,110200.0
2007-11-02 15:25:00,40.36,40.38,40.26,40.27,129700.0,30.4161,30.4312,30.3408,30.3483,129700.0
2007-11-02 15:30:00,40.26,40.36,40.24,40.26,188700.0,30.3408,30.4161,30.3257,30.3408,188700.0
2007-11-02 15:35:00,40.25,40.31,40.23,40.25,215200.0,30.3332,30.3785,30.3182,30.3332,215200.0
2007-11-02 15:40:00,40.25,40.44,40.23,40.43,270800.0,30.3332,30.4764,30.3182,30.4689,270800.0
2007-11-02 15:45:00,40.43,40.48,40.32,40.32,285700.0,30.4689,30.5066,30.386,30.386,285700.0
2007-11-02 15:50:00,40.32,40.35,40.23,40.26,408900.0,30.386,30.4086,30.3182,30.3408,408900.0
2007-11-02 15:55:00,40.26,40.35,40.23,40.34,441000.0,30.3408,30.4086,30.3182,30.4011,441000.0
2007-11-05 09:30:00,39.31,39.85,39.04,39.62,245900.0,29.6248,30.0318,29.4214,29.8585,245900.0
2007-11-05 09:35:00,39.62,39.92,39.61,39.87,210200.0,29.8585,30.0845,29.8509,30.0469,210200.0
2007-11-05 09:40:00,39.87,39.97,39.83,39.88,156800.0,30.0469,30.1222,30.0167,30.0544,156800.0
2007-11-05 09:45:00,39.88,39.88,39.77,39.82,89900.0,30.0544,30.0544,29.9715,30.0092,89900.0
2007-11-05 09:50:00,39.82,39.82,39.52,39.71,129900.0,30.0092,30.0092,29.7831,29.9263,129900.0
2007-11-05 09:55:00,39.72,40.0,39.7,39.87,180400.0,29.9338,30.1448,29.9188,30.0469,180400.0
2007-11-05 10:00:00,39.87,40.1,39.82,40.0,185300.0,30.0469,30.2202,30.0092,30.1448,185300.0
2007-11-05 10:05:00,40.0,40.05,39.87,39.89,169700.0,30.1448,30.1825,30.0469,30.0619,169700.0
2007-11-05 10:10:00,39.89,40.01,39.84,40.01,157500.0,30.0619,30.1524,30.0243,30.1524,157500.0
2007-11-05 10:15:00,40.0,40.0,39.77,39.85,120100.0,30.1448,30.1448,29.9715,30.0318,120100.0
2007-11-05 10:20:00,39.85,39.92,39.79,39.85,68600.0,30.0318,30.0845,29.9866,30.0318,68600.0
2007-11-05 10:25:00,39.85,39.98,39.84,39.9,104600.0,30.0318,30.1298,30.0243,30.0695,104600.0
2007-11-05 10:30:00,39.91,40.01,39.89,39.97,111900.0,30.077,30.1524,30.0619,30.1222,111900.0
2007-11-05 10:35:00,39.98,40.11,39.96,40.02,106100.0,30.1298,30.2277,30.1147,30.1599,106100.0
2007-11-05 10:40:00,40.02,40.12,39.96,40.11,127800.0,30.1599,30.2353,30.1147,30.2277,127800.0
2007-11-05 10:45:00,40.11,40.12,39.98,39.98,106000.0,30.2277,30.2353,30.1298,30.1298,106000.0
2007-11-05 10:50:00,39.99,40.0,39.9,39.92,104400.0,30.1373,30.1448,30.0695,30.0845,104400.0
2007-11-05 10:55:00,39.93,40.0,39.84,39.92,97100.0,30.0921,30.1448,30.0243,30.0845,97100.0
2007-11-05 11:00:00,39.91,39.98,39.9,39.91,58000.0,30.077,30.1298,30.0695,30.077,58000.0
2007-11-05 11:05:00,39.91,39.98,39.9,39.92,50100.0,30.077,30.1298,30.0695,30.0845,50100.0
2007-11-05 11:10:00,39.93,39.94,39.89,39.9,87200.0,30.0921,30.0996,30.0619,30.0695,87200.0
2007-11-05 11:15:00,39.9,39.92,39.82,39.9,66500.0,30.0695,30.0845,30.0092,30.0695,66500.0
2007-11-05 11:20:00,39.9,39.92,39.85,39.85,39400.0,30.0695,30.0845,30.0318,30.0318,39400.0
2007-11-05 11:25:00,39.85,39.91,39.85,39.87,65900.0,30.0318,30.077,30.0318,30.0469,65900.0
2007-11-05 11:30:00,39.87,39.9,39.82,39.84,68200.0,30.0469,30.0695,30.0092,30.0243,68200.0
2007-11-05 11:35:00,39.84,39.84,39.73,39.73,82400.0,30.0243,30.0243,29.9414,29.9414,82400.0
2007-11-05 11:40:00,39.73,39.89,39.73,39.87,100600.0,29.9414,30.0619,29.9414,30.0469,100600.0
2007-11-05 11:45:00,39.88,40.0,39.85,40.0,130800.0,30.0544,30.1448,30.0318,30.1448,130800.0
2007-11-05 11:50:00,40.0,40.03,39.9,39.9,88600.0,30.1448,30.1674,30.0695,30.0695,88600.0
2007-11-05 11:55:00,39.9,39.93,39.86,39.89,71800.0,30.0695,30.0921,30.0393,30.0619,71800.0
2007-11-05 12:00:00,39.9,40.01,39.85,39.9,90100.0,30.0695,30.1524,30.0318,30.0695,90100.0
2007-11-05 12:05:00,39.89,39.92,39.78,39.9,112100.0,30.0619,30.0845,29.979,30.0695,112100.0
2007-11-05 12:10:00,39.89,39.99,39.82,39.97,93900.0,30.0619,30.1373,30.0092,30.1222,93900.0
2007-11-05 12:15:00,39.98,40.04,39.96,39.97,54200.0,30.1298,30.175,30.1147,30.1222,54200.0
2007-11-05 12:20:00,39.96,39.97,39.85,39.87,46500.0,30.1147,30.1222,30.0318,30.0469,46500.0
2007-11-05 12:25:00,39.87,39.89,39.82,39.86,31300.0,30.0469,30.0619,30.0092,30.0393,31300.0
2007-11-05 12:30:00,39.85,39.85,39.77,39.84,43600.0,30.0318,30.0318,29.9715,30.0243,43600.0
2007-11-05 12:35:00,39.84,39.85,39.8,39.85,46200.0,30.0243,30.0318,29.9941,30.0318,46200.0
2007-11-05 12:40:00,39.85,39.92,39.84,39.91,47300.0,30.0318,30.0845,30.0243,30.077,47300.0
2007-11-05 12:45:00,39.91,39.94,39.89,39.91,43600.0,30.077,30.0996,30.0619,30.077,43600.0
2007-11-05 12:50:00,39.91,39.92,39.79,39.8,47500.0,30.077,30.0845,29.9866,29.9941,47500.0
2007-11-05 12:55:00,39.8,39.86,39.8,39.85,53800.0,29.9941,30.0393,29.9941,30.0318,53800.0
2007-11-05 13:00:00,39.85,39.9,39.84,39.84,40300.0,30.0318,30.0695,30.0243,30.0243,40300.0
2007-11-05 13:05:00,39.83,39.92,39.83,39.87,73500.0,30.0167,30.0845,30.0167,30.0469,73500.0
2007-11-05 13:10:00,39.86,39.86,39.77,39.77,35600.0,30.0393,30.0393,29.9715,29.9715,35600.0
2007-11-05 13:15:00,39.77,39.77,39.6,39.62,90700.0,29.9715,29.9715,29.8434,29.8585,90700.0
2007-11-05 13:20:00,39.61,39.73,39.61,39.71,69100.0,29.8509,29.9414,29.8509,29.9263,69100.0
2007-11-05 13:25:00,39.72,39.82,39.71,39.76,71100.0,29.9338,30.0092,29.9263,29.964,71100.0
2007-11-05 13:30:00,39.75,39.81,39.73,39.77,53800.0,29.9564,30.0016,29.9414,29.9715,53800.0
2007-11-05 13:35:00,39.78,39.8,39.7,39.75,54600.0,29.979,29.9941,29.9188,29.9564,54600.0
2007-11-05 13:40:00,39.74,39.76,39.71,39.72,38200.0,29.9489,29.964,29.9263,29.9338,38200.0
2007-11-05 13:45:00,39.71,39.73,39.6,39.6,59200.0,29.9263,29.9414,29.8434,29.8434,59200.0
2007-11-05 13:50:00,39.6,39.6,39.52,39.53,115400.0,29.8434,29.8434,29.7831,29.7906,115400.0
2007-11-05 13:55:00,39.53,39.67,39.52,39.58,80500.0,29.7906,29.8961,29.7831,29.8283,80500.0
2007-11-05 14:00:00,39.58,39.66,39.53,39.64,80100.0,29.8283,29.8886,29.7906,29.8735,80100.0
2007-11-05 14:05:00,39.64,39.65,39.57,39.61,101200.0,29.8735,29.8811,29.8208,29.8509,101200.0
2007-11-05 14:10:00,39.61,39.69,39.58,39.58,45600.0,29.8509,29.9112,29.8283,29.8283,45600.0
2007-11-05 14:15:00,39.57,39.61,39.5,39.51,69700.0,29.8208,29.8509,29.768,29.7756,69700.0
2007-11-05 14:20:00,39.51,39.56,39.5,39.5,47200.0,29.7756,29.8132,29.768,29.768,47200.0
2007-11-05 14:25:00,39.51,39.51,39.4,39.47,169000.0,29.7756,29.7756,29.6927,29.7454,169000.0
2007-11-05 14:30:00,39.48,39.5,39.41,39.42,74900.0,29.753,29.768,29.7002,29.7077,74900.0
2007-11-05 14:35:00,39.43,39.62,39.43,39.58,67400.0,29.7153,29.8585,29.7153,29.8283,67400.0
2007-11-05 14:40:00,39.55,39.61,39.49,39.61,68000.0,29.8057,29.8509,29.7605,29.8509,68000.0
2007-11-05 14:45:00,39.61,39.69,39.57,39.67,63500.0,29.8509,29.9112,29.8208,29.8961,63500.0
2007-11-05 14:50:00,39.66,39.69,39.57,39.58,53600.0,29.8886,29.9112,29.8208,29.8283,53600.0
2007-11-05 14:55:00,39.57,39.57,39.45,39.48,90400.0,29.8208,29.8208,29.7303,29.753,90400.0
2007-11-05 15:00:00,39.49,39.62,39.47,39.61,65300.0,29.7605,29.8585,29.7454,29.8509,65300.0
2007-11-05 15:05:00,39.6,39.89,39.6,39.77,155700.0,29.8434,30.0619,29.8434,29.9715,155700.0
2007-11-05 15:10:00,39.77,39.81,39.55,39.61,217900.0,29.9715,30.0016,29.8057,29.8509,217900.0
2007-11-05 15:15:00,39.61,39.7,39.6,39.63,99000.0,29.8509,29.9188,29.8434,29.866,99000.0
2007-11-05 15:20:00,39.63,39.88,39.63,39.83,132900.0,29.866,30.0544,29.866,30.0167,132900.0
2007-11-05 15:25:00,39.83,39.86,39.7,39.78,162800.0,30.0167,30.0393,29.9188,29.979,162800.0
2007-11-05 15:30:00,39.79,39.85,39.75,39.78,122100.0,29.9866,30.0318,29.9564,29.979,122100.0
2007-11-05 15:35:00,39.78,39.86,39.73,39.77,168000.0,29.979,30.0393,29.9414,29.9715,168000.0
2007-11-05 15:40:00,39.77,39.84,39.64,39.69,189000.0,29.9715,30.0243,29.8735,29.9112,189000.0
2007-11-05 15:45:00,39.69,39.75,39.67,39.72,178900.0,29.9112,29.9564,29.8961,29.9338,178900.0
2007-11-05 15:50:00,39.72,39.84,39.69,39.84,233200.0,29.9338,30.0243,29.9112,30.0243,233200.0
2007-11-05 15:55:00,39.84,39.84,39.67,39.67,265100.0,30.0243,30.0243,29.8961,29.8961,265100.0
2007-11-06 09:30:00,39.92,40.45,39.92,40.16,118900.0,30.0845,30.484,30.0845,30.2654,118900.0
2007-11-06 09:35:00,40.17,40.18,40.07,40.08,115000.0,30.273,30.2805,30.1976,30.2051,115000.0
2007-11-06 09:40:00,40.08,40.11,40.03,40.05,194000.0,30.2051,30.2277,30.1674,30.1825,194000.0
2007-11-06 09:45:00,40.05,40.07,40.02,40.03,91900.0,30.1825,30.1976,30.1599,30.1674,91900.0
2007-11-06 09:50:00,40.03,40.06,40.0,40.02,92800.0,30.1674,30.1901,30.1448,30.1599,92800.0
2007-11-06 09:55:00,40.03,40.15,40.02,40.09,78200.0,30.1674,30.2579,30.1599,30.2127,78200.0
2007-11-06 10:00:00,40.07,40.21,40.05,40.14,85500.0,30.1976,30.3031,30.1825,30.2503,85500.0
2007-11-06 10:05:00,40.14,40.21,40.13,40.2,105600.0,30.2503,30.3031,30.2428,30.2956,105600.0
2007-11-06 10:10:00,40.19,40.24,40.17,40.2,285200.0,30.288,30.3257,30.273,30.2956,285200.0
2007-11-06 10:15:00,40.21,40.25,40.19,40.24,119200.0,30.3031,30.3332,30.288,30.3257,119200.0
2007-11-06 10:20:00,40.25,40.25,40.05,40.15,123000.0,30.3332,30.3332,30.1825,30.2579,123000.0
2007-11-06 10:25:00,40.15,40.23,40.1,40.22,87300.0,30.2579,30.3182,30.2202,30.3106,87300.0
2007-11-06 10:30:00,40.22,40.23,40.13,40.15,112100.0,30.3106,30.3182,30.2428,30.2579,112100.0
2007-11-06 10:35:00,40.15,40.21,40.11,40.21,66100.0,30.2579,30.3031,30.2277,30.3031,66100.0
2007-11-06 10:40:00,40.2,40.24,40.19,40.23,106400.0,30.2956,30.3257,30.288,30.3182,106400.0
2007-11-06 10:45:00,40.23,40.24,40.13,40.16,92200.0,30.3182,30.3257,30.2428,30.2654,92200.0
2007-11-06 10:50:00,40.15,40.17,40.07,40.15,138500.0,30.2579,30.273,30.1976,30.2579,138500.0
2007-11-06 10:55:00,40.14,40.18,40.1,40.16,142700.0,30.2503,30.2805,30.2202,30.2654,142700.0
2007-11-06 11:00:00,40.16,40.2,40.12,40.17,65300.0,30.2654,30.2956,30.2353,30.273,65300.0
2007-11-06 11:05:00,40.17,40.23,40.15,40.22,67300.0,30.273,30.3182,30.2579,30.3106,67300.0
2007-11-06 11:10:00,40.22,40.22,40.09,40.15,78800.0,30.3106,30.3106,30.2127,30.2579,78800.0
2007-11-06 11:15:00,40.15,40.17,40.12,40.17,43100.0,30.2579,30.273,30.2353,30.273,43100.0
2007-11-06 11:20:00,40.17,40.26,40.17,40.25,77500.0,30.273,30.3408,30.273,30.3332,77500.0
2007-11-06 11:25:00,40.26,40.28,40.23,40.26,85100.0,30.3408,30.3559,30.3182,30.3408,85100.0
2007-11-06 11:30:00,40.26,40.31,40.23,40.25,66800.0,30.3408,30.3785,30.3182,30.3332,66800.0
2007-11-06 11:35:00,40.24,40.24,40.18,40.22,48500.0,30.3257,30.3257,30.2805,30.3106,48500.0
2007-11-06 11:40:00,40.22,40.23,40.19,40.2,49900.0,30.3106,30.3182,30.288,30.2956,49900.0
2007-11-06 11:45:00,40.2,40.23,40.18,40.2,40700.0,30.2956,30.3182,30.2805,30.2956,40700.0
2007-11-06 11:50:00,40.2,40.28,40.19,40.27,98800.0,30.2956,30.3559,30.288,30.3483,98800.0
2007-11-06 11:55:00,40.27,40.29,40.24,40.25,61400.0,30.3483,30.3634,30.3257,30.3332,61400.0
2007-11-06 12:00:00,40.25,40.29,40.24,40.28,85000.0,30.3332,30.3634,30.3257,30.3559,85000.0
2007-11-06 12:05:00,40.28,40.29,40.2,40.25,76700.0,30.3559,30.3634,30.2956,30.3332,76700.0
2007-11-06 12:10:00,40.25,40.29,40.23,40.29,52400.0,30.3332,30.3634,30.3182,30.3634,52400.0
2007-11-06 12:15:00,40.29,40.35,40.28,40.34,87800.0,30.3634,30.4086,30.3559,30.4011,87800.0
2007-11-06 12:20:00,40.35,40.4,40.32,40.39,156900.0,30.4086,30.4463,30.386,30.4387,156900.0
2007-11-06 12:25:00,40.4,40.41,40.34,40.37,58400.0,30.4463,30.4538,30.4011,30.4237,58400.0
2007-11-06 12:30:00,40.37,40.39,40.32,40.35,59300.0,30.4237,30.4387,30.386,30.4086,59300.0
2007-11-06 12:35:00,40.34,40.35,40.29,40.33,59600.0,30.4011,30.4086,30.3634,30.3935,59600.0
2007-11-06 12:40:00,40.34,40.34,40.3,40.31,37300.0,30.4011,30.4011,30.3709,30.3785,37300.0
2007-11-06 12:45:00,40.31,40.33,40.3,40.31,34200.0,30.3785,30.3935,30.3709,30.3785,34200.0
2007-11-06 12:50:00,40.3,40.34,40.3,40.33,49300.0,30.3709,30.4011,30.3709,30.3935,49300.0
2007-11-06 12:55:00,40.33,40.43,40.33,40.43,141600.0,30.3935,30.4689,30.3935,30.4689,141600.0
2007-11-06 13:00:00,40.43,40.46,40.4,40.43,97800.0,30.4689,30.4915,30.4463,30.4689,97800.0
2007-11-06 13:05:00,40.43,40.5,40.41,40.47,61700.0,30.4689,30.5216,30.4538,30.499,61700.0
2007-11-06 13:10:00,40.46,40.51,40.44,40.46,100800.0,30.4915,30.5292,30.4764,30.4915,100800.0
2007-11-06 13:15:00,40.46,40.5,40.46,40.46,85900.0,30.4915,30.5216,30.4915,30.4915,85900.0
2007-11-06 13:20:00,40.46,40.49,40.44,40.49,61600.0,30.4915,30.5141,30.4764,30.5141,61600.0
2007-11-06 13:25:00,40.49,40.5,40.44,40.47,72300.0,30.5141,30.5216,30.4764,30.499,72300.0
2007-11-06 13:30:00,40.46,40.47,40.4,40.4,65600.0,30.4915,30.499,30.4463,30.4463,65600.0
2007-11-06 13:35:00,40.41,40.49,40.4,40.45,50800.0,30.4538,30.5141,30.4463,30.484,50800.0
2007-11-06 13:40:00,40.45,40.49,40.42,40.48,66100.0,30.484,30.5141,30.4614,30.5066,66100.0
2007-11-06 13:45:00,40.48,40.5,40.45,40.48,41600.0,30.5066,30.5216,30.484,30.5066,41600.0
2007-11-06 13:50:00,40.48,40.54,40.46,40.48,76400.0,30.5066,30.5518,30.4915,30.5066,76400.0
2007-11-06 13:55:00,40.5,40.65,40.48,40.55,217600.0,30.5216,30.6347,30.5066,30.5593,217600.0
2007-11-06 14:00:00,40.55,40.57,40.53,40.53,84100.0,30.5593,30.5744,30.5443,30.5443,84100.0
2007-11-06 14:05:00,40.54,40.57,40.49,40.51,99100.0,30.5518,30.5744,30.5141,30.5292,99100.0
2007-11-06 14:10:00,40.51,40.55,40.2,40.55,87900.0,30.5292,30.5593,30.2956,30.5593,87900.0
2007-11-06 14:15:00,40.55,40.62,40.52,40.62,88200.0,30.5593,30.6121,30.5367,30.6121,88200.0
2007-11-06 14:20:00,40.61,40.62,40.2,40.61,163400.0,30.6045,30.6121,30.2956,30.6045,163400.0
2007-11-06 14:25:00,40.6,40.61,40.53,40.53,96800.0,30.597,30.6045,30.5443,30.5443,96800.0
2007-11-06 14:30:00,40.52,40.58,40.46,40.57,79500.0,30.5367,30.5819,30.4915,30.5744,79500.0
2007-11-06 14:35:00,40.57,40.58,40.53,40.55,85600.0,30.5744,30.5819,30.5443,30.5593,85600.0
2007-11-06 14:40:00,40.54,40.57,40.52,40.56,81500.0,30.5518,30.5744,30.5367,30.5669,81500.0
2007-11-06 14:45:00,40.56,40.58,40.54,40.54,96500.0,30.5669,30.5819,30.5518,30.5518,96500.0
2007-11-06 14:50:00,40.53,40.55,40.44,40.45,182400.0,30.5443,30.5593,30.4764,30.484,182400.0
2007-11-06 14:55:00,40.45,40.52,40.44,40.49,106800.0,30.484,30.5367,30.4764,30.5141,106800.0
2007-11-06 15:00:00,40.49,40.55,40.47,40.52,102900.0,30.5141,30.5593,30.499,30.5367,102900.0
2007-11-06 15:05:00,40.52,40.53,40.44,40.45,104600.0,30.5367,30.5443,30.4764,30.484,104600.0
2007-11-06 15:10:00,40.45,40.5,40.38,40.4,197500.0,30.484,30.5216,30.4312,30.4463,197500.0
2007-11-06 15:15:00,40.39,40.5,40.36,40.44,134400.0,30.4387,30.5216,30.4161,30.4764,134400.0
2007-11-06 15:20:00,40.45,40.55,40.45,40.51,87400.0,30.484,30.5593,30.484,30.5292,87400.0
2007-11-06 15:25:00,40.5,40.6,40.5,40.56,103800.0,30.5216,30.597,30.5216,30.5669,103800.0
2007-11-06 15:30:00,40.56,40.62,40.54,40.57,253300.0,30.5669,30.6121,30.5518,30.5744,253300.0
2007-11-06 15:35:00,40.57,40.58,40.53,40.57,206200.0,30.5744,30.5819,30.5443,30.5744,206200.0
2007-11-06 15:40:00,40.57,40.64,40.53,40.59,265700.0,30.5744,30.6272,30.5443,30.5895,265700.0
2007-11-06 15:45:00,40.58,40.64,40.57,40.61,220500.0,30.5819,30.6272,30.5744,30.6045,220500.0
2007-11-06 15:50:00,40.61,40.62,40.59,40.61,304400.0,30.6045,30.6121,30.5895,30.6045,304400.0
2007-11-06 15:55:00,40.61,40.67,40.59,40.67,354200.0,30.6045,30.6498,30.5895,30.6498,354200.0
2007-11-07 09:30:00,40.5,40.64,40.35,40.62,132700.0,30.5216,30.6272,30.4086,30.6121,132700.0
2007-11-07 09:35:00,40.61,40.69,40.39,40.52,101500.0,30.6045,30.6648,30.4387,30.5367,101500.0
2007-11-07 09:40:00,40.41,40.54,40.35,40.53,105500.0,30.4538,30.5518,30.4086,30.5443,105500.0
2007-11-07 09:45:00,40.52,40.57,40.42,40.54,145700.0,30.5367,30.5744,30.4614,30.5518,145700.0
2007-11-07 09:50:00,40.55,40.59,40.47,40.57,112800.0,30.5593,30.5895,30.499,30.5744,112800.0
2007-11-07 09:55:00,40.57,40.58,40.46,40.51,108600.0,30.5744,30.5819,30.4915,30.5292,108600.0
2007-11-07 10:00:00,40.51,40.59,40.46,40.52,74000.0,30.5292,30.5895,30.4915,30.5367,74000.0
2007-11-07 10:05:00,40.52,40.79,40.52,40.76,147500.0,30.5367,30.7402,30.5367,30.7176,147500.0
2007-11-07 10:10:00,40.76,40.76,40.65,40.66,82900.0,30.7176,30.7176,30.6347,30.6422,82900.0
2007-11-07 10:15:00,40.67,40.72,40.58,40.66,100500.0,30.6498,30.6874,30.5819,30.6422,100500.0
2007-11-07 10:20:00,40.65,40.72,40.62,40.68,117900.0,30.6347,30.6874,30.6121,30.6573,117900.0
2007-11-07 10:25:00,40.68,40.74,40.62,40.74,140500.0,30.6573,30.7025,30.6121,30.7025,140500.0
2007-11-07 10:30:00,40.74,40.88,40.58,40.61,272700.0,30.7025,30.808,30.5819,30.6045,272700.0
2007-11-07 10:35:00,40.61,40.64,40.44,40.58,218800.0,30.6045,30.6272,30.4764,30.5819,218800.0
2007-11-07 10:40:00,40.58,40.72,40.48,40.64,102700.0,30.5819,30.6874,30.5066,30.6272,102700.0
2007-11-07 10:45:00,40.65,40.65,40.33,40.41,196100.0,30.6347,30.6347,30.3935,30.4538,196100.0
2007-11-07 10:50:00,40.41,40.51,40.38,40.42,92100.0,30.4538,30.5292,30.4312,30.4614,92100.0
2007-11-07 10:55:00,40.42,40.49,40.38,40.42,285600.0,30.4614,30.5141,30.4312,30.4614,285600.0
2007-11-07 11:00:00,40.41,40.45,40.28,40.34,130700.0,30.4538,30.484,30.3559,30.4011,130700.0
2007-11-07 11:05:00,40.36,40.55,40.34,40.52,94500.0,30.4161,30.5593,30.4011,30.5367,94500.0
2007-11-07 11:10:00,40.52,40.61,40.45,40.48,90700.0,30.5367,30.6045,30.484,30.5066,90700.0
2007-11-07 11:15:00,40.47,40.54,40.47,40.53,50800.0,30.499,30.5518,30.499,30.5443,50800.0
2007-11-07 11:20:00,40.54,40.54,40.42,40.47,61900.0,30.5518,30.5518,30.4614,30.499,61900.0
2007-11-07 11:25:00,40.48,40.51,40.43,40.5,98800.0,30.5066,30.5292,30.4689,30.5216,98800.0
2007-11-07 11:30:00,40.5,40.53,40.44,40.47,117400.0,30.5216,30.5443,30.4764,30.499,117400.0
2007-11-07 11:35:00,40.47,40.47,40.4,40.43,103700.0,30.499,30.499,30.4463,30.4689,103700.0
2007-11-07 11:40:00,40.44,40.49,40.43,40.46,39600.0,30.4764,30.5141,30.4689,30.4915,39600.0
2007-11-07 11:45:00,40.45,40.55,40.44,40.52,59600.0,30.484,30.5593,30.4764,30.5367,59600.0
2007-11-07 11:50:00,40.51,40.59,40.51,40.54,70800.0,30.5292,30.5895,30.5292,30.5518,70800.0
2007-11-07 11:55:00,40.54,40.66,40.54,40.64,88900.0,30.5518,30.6422,30.5518,30.6272,88900.0
2007-11-07 12:00:00,40.64,40.64,40.5,40.57,89600.0,30.6272,30.6272,30.5216,30.5744,89600.0
2007-11-07 12:05:00,40.56,40.56,40.48,40.5,73200.0,30.5669,30.5669,30.5066,30.5216,73200.0
2007-11-07 12:10:00,40.48,40.48,40.36,40.43,64400.0,30.5066,30.5066,30.4161,30.4689,64400.0
2007-11-07 12:15:00,40.43,40.44,40.33,40.34,64300.0,30.4689,30.4764,30.3935,30.4011,64300.0
2007-11-07 12:20:00,40.35,40.49,40.31,40.39,71900.0,30.4086,30.5141,30.3785,30.4387,71900.0
2007-11-07 12:25:00,40.4,40.56,40.39,40.48,52700.0,30.4463,30.5669,30.4387,30.5066,52700.0
2007-11-07 12:30:00,40.49,40.49,40.33,40.35,138100.0,30.5141,30.5141,30.3935,30.4086,138100.0
2007-11-07 12:35:00,40.36,40.42,40.3,40.42,119800.0,30.4161,30.4614,30.3709,30.4614,119800.0
2007-11-07 12:40:00,40.41,40.42,40.33,40.37,64100.0,30.4538,30.4614,30.3935,30.4237,64100.0
2007-11-07 12:45:00,40.36,40.37,40.21,40.24,85800.0,30.4161,30.4237,30.3031,30.3257,85800.0
2007-11-07 12:50:00,40.23,40.3,40.19,40.29,155100.0,30.3182,30.3709,30.288,30.3634,155100.0
2007-11-07 12:55:00,40.29,40.39,40.22,40.25,113900.0,30.3634,30.4387,30.3106,30.3332,113900.0
2007-11-07 13:00:00,40.25,40.3,40.2,40.25,54600.0,30.3332,30.3709,30.2956,30.3332,54600.0
2007-11-07 13:05:00,40.26,40.33,40.26,40.31,47300.0,30.3408,30.3935,30.3408,30.3785,47300.0
2007-11-07 13:10:00,40.3,40.3,40.2,40.2,65800.0,30.3709,30.3709,30.2956,30.2956,65800.0
2007-11-07 13:15:00,40.2,40.23,40.01,40.05,185800.0,30.2956,30.3182,30.1524,30.1825,185800.0
2007-11-07 13:20:00,40.05,40.11,40.0,40.04,112900.0,30.1825,30.2277,30.1448,30.175,112900.0
2007-11-07 13:25:00,40.04,40.12,40.0,40.08,96400.0,30.175,30.2353,30.1448,30.2051,96400.0
2007-11-07 13:30:00,40.08,40.28,40.08,40.24,97400.0,30.2051,30.3559,30.2051,30.3257,97400.0
2007-11-07 13:35:00,40.23,40.38,40.19,40.21,127900.0,30.3182,30.4312,30.288,30.3031,127900.0
2007-11-07 13:40:00,40.21,40.36,40.14,40.31,107000.0,30.3031,30.4161,30.2503,30.3785,107000.0
2007-11-07 13:45:00,40.32,40.32,40.2,40.23,134000.0,30.386,30.386,30.2956,30.3182,134000.0
2007-11-07 13:50:00,40.22,40.31,40.21,40.26,103200.0,30.3106,30.3785,30.3031,30.3408,103200.0
2007-11-07 13:55:00,40.25,40.35,40.22,40.25,108800.0,30.3332,30.4086,30.3106,30.3332,108800.0
2007-11-07 14:00:00,40.24,40.27,40.18,40.25,158700.0,30.3257,30.3483,30.2805,30.3332,158700.0
2007-11-07 14:05:00,40.24,40.34,40.16,40.27,123500.0,30.3257,30.4011,30.2654,30.3483,123500.0
2007-11-07 14:10:00,40.27,40.34,40.25,40.32,92100.0,30.3483,30.4011,30.3332,30.386,92100.0
2007-11-07 14:15:00,40.33,40.43,40.28,40.41,116400.0,30.3935,30.4689,30.3559,30.4538,116400.0
2007-11-07 14:20:00,40.41,40.41,40.34,40.35,102500.0,30.4538,30.4538,30.4011,30.4086,102500.0
2007-11-07 14:25:00,40.34,40.42,40.27,40.41,160300.0,30.4011,30.4614,30.3483,30.4538,160300.0
2007-11-07 14:30:00,40.41,40.44,40.35,40.36,130700.0,30.4538,30.4764,30.4086,30.4161,130700.0
2007-11-07 14:35:00,40.37,40.41,40.32,40.34,125300.0,30.4237,30.4538,30.386,30.4011,125300.0
2007-11-07 14:40:00,40.34,40.44,40.32,40.38,93200.0,30.4011,30.4764,30.386,30.4312,93200.0
2007-11-07 14:45:00,40.39,40.45,40.35,40.35,96200.0,30.4387,30.484,30.4086,30.4086,96200.0
2007-11-07 14:50:00,40.36,40.4,40.24,40.29,216900.0,30.4161,30.4463,30.3257,30.3634,216900.0
2007-11-07 14:55:00,40.3,40.39,40.25,40.32,168700.0,30.3709,30.4387,30.3332,30.386,168700.0
2007-11-07 15:00:00,40.33,40.39,40.28,40.3,78000.0,30.3935,30.4387,30.3559,30.3709,78000.0
2007-11-07 15:05:00,40.29,40.44,40.29,40.41,114000.0,30.3634,30.4764,30.3634,30.4538,114000.0
2007-11-07 15:10:00,40.4,40.48,40.37,40.44,106400.0,30.4463,30.5066,30.4237,30.4764,106400.0
2007-11-07 15:15:00,40.43,40.47,40.34,40.35,95500.0,30.4689,30.499,30.4011,30.4086,95500.0
2007-11-07 15:20:00,40.35,40.41,40.28,40.29,133900.0,30.4086,30.4538,30.3559,30.3634,133900.0
2007-11-07 15:25:00,40.29,40.3,40.11,40.18,220800.0,30.3634,30.3709,30.2277,30.2805,220800.0
2007-11-07 15:30:00,40.18,40.3,40.17,40.19,149400.0,30.2805,30.3709,30.273,30.288,149400.0
2007-11-07 15:35:00,40.18,40.23,40.01,40.01,252300.0,30.2805,30.3182,30.1524,30.1524,252300.0
2007-11-07 15:40:00,40.02,40.16,40.02,40.15,186500.0,30.1599,30.2654,30.1599,30.2579,186500.0
2007-11-07 15:45:00,40.15,40.15,40.05,40.06,264500.0,30.2579,30.2579,30.1825,30.1901,264500.0
2007-11-07 15:50:00,40.06,40.06,39.89,39.92,459200.0,30.1901,30.1901,30.0619,30.0845,459200.0
2007-11-07 15:55:00,39.93,40.01,39.85,39.88,427300.0,30.0921,30.1524,30.0318,30.0544,427300.0
2007-11-08 09:30:00,40.13,40.13,39.8,40.0,143500.0,30.2428,30.2428,29.9941,30.1448,143500.0
2007-11-08 09:35:00,40.0,40.26,39.97,40.23,175000.0,30.1448,30.3408,30.1222,30.3182,175000.0
2007-11-08 09:40:00,40.23,40.38,40.21,40.32,230800.0,30.3182,30.4312,30.3031,30.386,230800.0
2007-11-08 09:45:00,40.32,40.35,40.13,40.2,240200.0,30.386,30.4086,30.2428,30.2956,240200.0
2007-11-08 09:50:00,40.21,40.47,40.19,40.45,149200.0,30.3031,30.499,30.288,30.484,149200.0
2007-11-08 09:55:00,40.45,40.57,40.3,40.52,127100.0,30.484,30.5744,30.3709,30.5367,127100.0
2007-11-08 10:00:00,40.54,40.56,40.29,40.3,320500.0,30.5518,30.5669,30.3634,30.3709,320500.0
2007-11-08 10:05:00,40.3,40.31,40.2,40.23,195700.0,30.3709,30.3785,30.2956,30.3182,195700.0
2007-11-08 10:10:00,40.23,40.24,40.05,40.09,317400.0,30.3182,30.3257,30.1825,30.2127,317400.0
2007-11-08 10:15:00,40.1,40.19,40.02,40.15,221200.0,30.2202,30.288,30.1599,30.2579,221200.0
2007-11-08 10:20:00,40.15,40.28,40.13,40.16,204400.0,30.2579,30.3559,30.2428,30.2654,204400.0
2007-11-08 10:25:00,40.16,40.19,40.06,40.12,115300.0,30.2654,30.288,30.1901,30.2353,115300.0
2007-11-08 10:30:00,40.11,40.18,39.99,40.17,200100.0,30.2277,30.2805,30.1373,30.273,200100.0
2007-11-08 10:35:00,40.17,40.17,39.99,40.03,136000.0,30.273,30.273,30.1373,30.1674,136000.0
2007-11-08 10:40:00,40.03,40.1,39.99,40.01,153200.0,30.1674,30.2202,30.1373,30.1524,153200.0
2007-11-08 10:45:00,40.0,40.04,39.97,39.98,187300.0,30.1448,30.175,30.1222,30.1298,187300.0
2007-11-08 10:50:00,39.98,40.09,39.95,40.06,136200.0,30.1298,30.2127,30.1072,30.1901,136200.0
2007-11-08 10:55:00,40.06,40.16,40.02,40.08,142700.0,30.1901,30.2654,30.1599,30.2051,142700.0
2007-11-08 11:00:00,40.07,40.17,40.07,40.16,125100.0,30.1976,30.273,30.1976,30.2654,125100.0
2007-11-08 11:05:00,40.15,40.26,40.02,40.24,210200.0,30.2579,30.3408,30.1599,30.3257,210200.0
2007-11-08 11:10:00,40.24,40.29,40.17,40.22,129500.0,30.3257,30.3634,30.273,30.3106,129500.0
2007-11-08 11:15:00,40.22,40.3,40.22,40.27,96200.0,30.3106,30.3709,30.3106,30.3483,96200.0
2007-11-08 11:20:00,40.27,40.3,40.21,40.25,110300.0,30.3483,30.3709,30.3031,30.3332,110300.0
2007-11-08 11:25:00,40.25,40.3,40.21,40.25,106100.0,30.3332,30.3709,30.3031,30.3332,106100.0
2007-11-08 11:30:00,40.25,40.31,40.17,40.17,102300.0,30.3332,30.3785,30.273,30.273,102300.0
2007-11-08 11:35:00,40.17,40.19,39.99,40.06,227000.0,30.273,30.288,30.1373,30.1901,227000.0
2007-11-08 11:40:00,40.06,40.13,39.96,40.03,189200.0,30.1901,30.2428,30.1147,30.1674,189200.0
2007-11-08 11:45:00,40.03,40.08,39.91,39.91,146100.0,30.1674,30.2051,30.077,30.077,146100.0
2007-11-08 11:50:00,39.91,40.0,39.9,39.95,157600.0,30.077,30.1448,30.0695,30.1072,157600.0
2007-11-08 11:55:00,39.94,39.97,39.85,39.96,156300.0,30.0996,30.1222,30.0318,30.1147,156300.0
2007-11-08 12:00:00,39.97,40.06,39.94,39.96,152300.0,30.1222,30.1901,30.0996,30.1147,152300.0
2007-11-08 12:05:00,39.96,39.99,39.76,39.8,156700.0,30.1147,30.1373,29.964,29.9941,156700.0
2007-11-08 12:10:00,39.81,40.03,39.81,39.97,106100.0,30.0016,30.1674,30.0016,30.1222,106100.0
2007-11-08 12:15:00,39.98,40.04,39.78,39.84,146400.0,30.1298,30.175,29.979,30.0243,146400.0
2007-11-08 12:20:00,39.84,39.92,39.75,39.81,161600.0,30.0243,30.0845,29.9564,30.0016,161600.0
2007-11-08 12:25:00,39.81,39.87,39.76,39.87,103500.0,30.0016,30.0469,29.964,30.0469,103500.0
2007-11-08 12:30:00,39.86,39.9,39.71,39.79,154400.0,30.0393,30.0695,29.9263,29.9866,154400.0
2007-11-08 12:35:00,39.79,39.8,39.56,39.65,186000.0,29.9866,29.9941,29.8132,29.8811,186000.0
2007-11-08 12:40:00,39.64,39.65,39.39,39.49,259900.0,29.8735,29.8811,29.6851,29.7605,259900.0
2007-11-08 12:45:00,39.5,39.55,39.4,39.41,248400.0,29.768,29.8057,29.6927,29.7002,248400.0
2007-11-08 12:50:00,39.4,39.58,39.33,39.53,195300.0,29.6927,29.8283,29.6399,29.7906,195300.0
2007-11-08 12:55:00,39.52,39.77,39.45,39.69,193100.0,29.7831,29.9715,29.7303,29.9112,193100.0
2007-11-08 13:00:00,39.7,39.77,39.58,39.67,170800.0,29.9188,29.9715,29.8283,29.8961,170800.0
2007-11-08 13:05:00,39.68,39.68,39.33,39.42,218800.0,29.9037,29.9037,29.6399,29.7077,218800.0
2007-11-08 13:10:00,39.43,39.48,39.35,39.39,175100.0,29.7153,29.753,29.655,29.6851,175100.0
2007-11-08 13:15:00,39.38,39.42,39.28,39.32,222800.0,29.6776,29.7077,29.6022,29.6324,222800.0
2007-11-08 13:20:00,39.32,39.39,39.29,39.31,141300.0,29.6324,29.6851,29.6098,29.6248,141300.0
2007-11-08 13:25:00,39.31,39.49,39.26,39.45,184400.0,29.6248,29.7605,29.5872,29.7303,184400.0
2007-11-08 13:30:00,39.44,39.54,39.4,39.5,312200.0,29.7228,29.7982,29.6927,29.768,312200.0
2007-11-08 13:35:00,39.5,39.53,39.41,39.47,216200.0,29.768,29.7906,29.7002,29.7454,216200.0
2007-11-08 13:40:00,39.47,39.48,39.31,39.35,205000.0,29.7454,29.753,29.6248,29.655,205000.0
2007-11-08 13:45:00,39.35,39.44,39.32,39.42,159100.0,29.655,29.7228,29.6324,29.7077,159100.0
2007-11-08 13:50:00,39.43,39.6,39.36,39.57,166400.0,29.7153,29.8434,29.6625,29.8208,166400.0
2007-11-08 13:55:00,39.57,39.77,39.52,39.75,103800.0,29.8208,29.9715,29.7831,29.9564,103800.0
2007-11-08 14:00:00,39.73,39.75,39.35,39.58,248600.0,29.9414,29.9564,29.655,29.8283,248600.0
2007-11-08 14:05:00,39.58,39.62,39.39,39.4,79800.0,29.8283,29.8585,29.6851,29.6927,79800.0
2007-11-08 14:10:00,39.4,39.46,39.33,39.35,91100.0,29.6927,29.7379,29.6399,29.655,91100.0
2007-11-08 14:15:00,39.34,39.41,39.31,39.4,75000.0,29.6474,29.7002,29.6248,29.6927,75000.0
2007-11-08 14:20:00,39.4,39.4,39.29,39.36,128500.0,29.6927,29.6927,29.6098,29.6625,128500.0
2007-11-08 14:25:00,39.37,39.43,39.3,39.42,169200.0,29.6701,29.7153,29.6173,29.7077,169200.0
2007-11-08 14:30:00,39.42,39.57,39.41,39.51,172300.0,29.7077,29.8208,29.7002,29.7756,172300.0
2007-11-08 14:35:00,39.49,39.49,39.3,39.3,155600.0,29.7605,29.7605,29.6173,29.6173,155600.0
2007-11-08 14:40:00,39.3,39.32,39.2,39.22,113200.0,29.6173,29.6324,29.5419,29.557,113200.0
2007-11-08 14:45:00,39.23,39.31,39.16,39.28,115400.0,29.5645,29.6248,29.5118,29.6022,115400.0
2007-11-08 14:50:00,39.29,39.29,39.11,39.12,107100.0,29.6098,29.6098,29.4741,29.4817,107100.0
2007-11-08 14:55:00,39.12,39.4,39.08,39.4,174900.0,29.4817,29.6927,29.4515,29.6927,174900.0
2007-11-08 15:00:00,39.4,39.55,39.35,39.45,219300.0,29.6927,29.8057,29.655,29.7303,219300.0
2007-11-08 15:05:00,39.47,39.54,39.34,39.41,210000.0,29.7454,29.7982,29.6474,29.7002,210000.0
2007-11-08 15:10:00,39.41,39.41,39.3,39.31,130800.0,29.7002,29.7002,29.6173,29.6248,130800.0
2007-11-08 15:15:00,39.32,39.45,39.29,39.41,147100.0,29.6324,29.7303,29.6098,29.7002,147100.0
2007-11-08 15:20:00,39.42,39.73,39.37,39.67,217300.0,29.7077,29.9414,29.6701,29.8961,217300.0
2007-11-08 15:25:00,39.68,39.84,39.61,39.7,220800.0,29.9037,30.0243,29.8509,29.9188,220800.0
2007-11-08 15:30:00,39.7,39.78,39.61,39.62,182200.0,29.9188,29.979,29.8509,29.8585,182200.0
2007-11-08 15:35:00,39.62,39.66,39.51,39.63,233400.0,29.8585,29.8886,29.7756,29.866,233400.0
2007-11-08 15:40:00,39.64,39.9,39.63,39.85,340800.0,29.8735,30.0695,29.866,30.0318,340800.0
2007-11-08 15:45:00,39.84,39.95,39.8,39.9,302500.0,30.0243,30.1072,29.9941,30.0695,302500.0
2007-11-08 15:50:00,39.9,39.98,39.81,39.86,328900.0,30.0695,30.1298,30.0016,30.0393,328900.0
2007-11-08 15:55:00,39.85,39.88,39.77,39.81,322200.0,30.0318,30.0544,29.9715,30.0016,322200.0
2007-11-09 09:30:00,39.67,39.67,39.27,39.27,111100.0,29.8961,29.8961,29.5947,29.5947,111100.0
2007-11-09 09:35:00,39.24,39.27,38.98,39.14,191900.0,29.5721,29.5947,29.3761,29.4967,191900.0
2007-11-09 09:40:00,39.13,39.21,39.04,39.13,197200.0,29.4892,29.5495,29.4214,29.4892,197200.0
2007-11-09 09:45:00,39.14,39.26,39.12,39.21,128500.0,29.4967,29.5872,29.4817,29.5495,128500.0
2007-11-09 09:50:00,39.21,39.26,38.96,38.98,182200.0,29.5495,29.5872,29.3611,29.3761,182200.0
2007-11-09 09:55:00,38.98,39.17,38.97,39.12,172600.0,29.3761,29.5193,29.3686,29.4817,172600.0
2007-11-09 10:00:00,39.12,39.16,38.96,39.15,238500.0,29.4817,29.5118,29.3611,29.5043,238500.0
2007-11-09 10:05:00,39.15,39.23,39.0,39.01,355600.0,29.5043,29.5645,29.3912,29.3988,355600.0
2007-11-09 10:10:00,39.02,39.18,38.95,39.1,288000.0,29.4063,29.5269,29.3535,29.4666,288000.0
2007-11-09 10:15:00,39.1,39.17,39.06,39.16,202700.0,29.4666,29.5193,29.4364,29.5118,202700.0
2007-11-09 10:20:00,39.16,39.34,39.15,39.16,248100.0,29.5118,29.6474,29.5043,29.5118,248100.0
2007-11-09 10:25:00,39.16,39.34,39.14,39.14,139000.0,29.5118,29.6474,29.4967,29.4967,139000.0
2007-11-09 10:30:00,39.14,39.22,39.07,39.07,147500.0,29.4967,29.557,29.444,29.444,147500.0
2007-11-09 10:35:00,39.07,39.11,39.0,39.05,127100.0,29.444,29.4741,29.3912,29.4289,127100.0
2007-11-09 10:40:00,39.05,39.08,38.93,39.05,188700.0,29.4289,29.4515,29.3385,29.4289,188700.0
2007-11-09 10:45:00,39.05,39.12,39.01,39.05,232500.0,29.4289,29.4817,29.3988,29.4289,232500.0
2007-11-09 10:50:00,39.05,39.11,39.02,39.03,160700.0,29.4289,29.4741,29.4063,29.4138,160700.0
2007-11-09 10:55:00,39.03,39.1,38.95,39.03,197000.0,29.4138,29.4666,29.3535,29.4138,197000.0
2007-11-09 11:00:00,39.04,39.06,38.94,38.95,242200.0,29.4214,29.4364,29.346,29.3535,242200.0
2007-11-09 11:05:00,38.95,39.04,38.86,38.86,220700.0,29.3535,29.4214,29.2857,29.2857,220700.0
2007-11-09 11:10:00,38.86,38.91,38.73,38.78,254800.0,29.2857,29.3234,29.1877,29.2254,254800.0
2007-11-09 11:15:00,38.79,38.8,38.72,38.75,171100.0,29.233,29.2405,29.1802,29.2028,171100.0
2007-11-09 11:20:00,38.76,39.0,38.75,38.94,168800.0,29.2103,29.3912,29.2028,29.346,168800.0
2007-11-09 11:25:00,38.94,39.02,38.86,38.87,143700.0,29.346,29.4063,29.2857,29.2932,143700.0
2007-11-09 11:30:00,38.86,39.03,38.85,38.86,142900.0,29.2857,29.4138,29.2782,29.2857,142900.0
2007-11-09 11:35:00,38.86,38.9,38.64,38.65,209400.0,29.2857,29.3159,29.1199,29.1274,209400.0
2007-11-09 11:40:00,38.66,38.78,38.62,38.71,212200.0,29.135,29.2254,29.1048,29.1727,212200.0
2007-11-09 11:45:00,38.72,38.96,38.71,38.82,109000.0,29.1802,29.3611,29.1727,29.2556,109000.0
2007-11-09 11:50:00,38.81,38.92,38.74,38.86,76100.0,29.248,29.3309,29.1953,29.2857,76100.0
2007-11-09 11:55:00,38.88,38.88,38.72,38.83,143300.0,29.3008,29.3008,29.1802,29.2631,143300.0
2007-11-09 12:00:00,38.83,38.83,38.63,38.72,93900.0,29.2631,29.2631,29.1124,29.1802,93900.0
2007-11-09 12:05:00,38.73,38.79,38.63,38.79,86100.0,29.1877,29.233,29.1124,29.233,86100.0
2007-11-09 12:10:00,38.79,38.84,38.75,38.78,88400.0,29.233,29.2706,29.2028,29.2254,88400.0
2007-11-09 12:15:00,38.79,38.87,38.7,38.76,122600.0,29.233,29.2932,29.1651,29.2103,122600.0
2007-11-09 12:20:00,38.76,38.82,38.71,38.73,85300.0,29.2103,29.2556,29.1727,29.1877,85300.0
2007-11-09 12:25:00,38.74,38.9,38.71,38.88,112500.0,29.1953,29.3159,29.1727,29.3008,112500.0
2007-11-09 12:30:00,38.87,38.98,38.83,38.97,106000.0,29.2932,29.3761,29.2631,29.3686,106000.0
2007-11-09 12:35:00,38.97,39.11,38.94,38.96,351200.0,29.3686,29.4741,29.346,29.3611,351200.0
2007-11-09 12:40:00,38.95,39.03,38.9,38.9,246500.0,29.3535,29.4138,29.3159,29.3159,246500.0
2007-11-09 12:45:00,38.9,38.96,38.82,38.83,205200.0,29.3159,29.3611,29.2556,29.2631,205200.0
2007-11-09 12:50:00,38.82,38.88,38.74,38.8,241000.0,29.2556,29.3008,29.1953,29.2405,241000.0
2007-11-09 12:55:00,38.79,38.8,38.7,38.76,185800.0,29.233,29.2405,29.1651,29.2103,185800.0
2007-11-09 13:00:00,38.75,38.78,38.69,38.76,117300.0,29.2028,29.2254,29.1576,29.2103,117300.0
2007-11-09 13:05:00,38.77,38.77,38.56,38.73,173000.0,29.2179,29.2179,29.0596,29.1877,173000.0
2007-11-09 13:10:00,38.73,38.84,38.69,38.79,149600.0,29.1877,29.2706,29.1576,29.233,149600.0
2007-11-09 13:15:00,38.79,38.92,38.75,38.8,156700.0,29.233,29.3309,29.2028,29.2405,156700.0
2007-11-09 13:20:00,38.8,38.9,38.73,38.84,118600.0,29.2405,29.3159,29.1877,29.2706,118600.0
2007-11-09 13:25:00,38.85,38.97,38.78,38.93,188400.0,29.2782,29.3686,29.2254,29.3385,188400.0
2007-11-09 13:30:00,38.93,38.93,38.76,38.82,221400.0,29.3385,29.3385,29.2103,29.2556,221400.0
2007-11-09 13:35:00,38.82,38.82,38.67,38.72,182300.0,29.2556,29.2556,29.1425,29.1802,182300.0
2007-11-09 13:40:00,38.73,38.73,38.58,38.6,187900.0,29.1877,29.1877,29.0747,29.0898,187900.0
2007-11-09 13:45:00,38.59,38.69,38.59,38.68,108900.0,29.0822,29.1576,29.0822,29.1501,108900.0
2007-11-09 13:50:00,38.68,38.71,38.63,38.71,144800.0,29.1501,29.1727,29.1124,29.1727,144800.0
2007-11-09 13:55:00,38.71,38.71,38.57,38.57,107900.0,29.1727,29.1727,29.0672,29.0672,107900.0
2007-11-09 14:00:00,38.57,38.7,38.54,38.69,163500.0,29.0672,29.1651,29.0446,29.1576,163500.0
2007-11-09 14:05:00,38.7,38.8,38.69,38.72,177700.0,29.1651,29.2405,29.1576,29.1802,177700.0
2007-11-09 14:10:00,38.72,38.86,38.65,38.75,211300.0,29.1802,29.2857,29.1274,29.2028,211300.0
2007-11-09 14:15:00,38.75,38.87,38.71,38.85,180000.0,29.2028,29.2932,29.1727,29.2782,180000.0
2007-11-09 14:20:00,38.88,38.95,38.8,38.9,164600.0,29.3008,29.3535,29.2405,29.3159,164600.0
2007-11-09 14:25:00,38.9,38.98,38.87,38.95,148600.0,29.3159,29.3761,29.2932,29.3535,148600.0
2007-11-09 14:30:00,38.95,38.97,38.87,38.91,184300.0,29.3535,29.3686,29.2932,29.3234,184300.0
2007-11-09 14:35:00,38.91,38.92,38.82,38.9,142500.0,29.3234,29.3309,29.2556,29.3159,142500.0
2007-11-09 14:40:00,38.91,39.07,38.89,38.99,158700.0,29.3234,29.444,29.3083,29.3837,158700.0
2007-11-09 14:45:00,38.99,39.02,38.93,38.98,150300.0,29.3837,29.4063,29.3385,29.3761,150300.0
2007-11-09 14:50:00,38.98,39.01,38.92,38.92,149000.0,29.3761,29.3988,29.3309,29.3309,149000.0
2007-11-09 14:55:00,38.91,38.96,38.82,38.84,144300.0,29.3234,29.3611,29.2556,29.2706,144300.0
2007-11-09 15:00:00,38.84,38.96,38.84,38.87,112700.0,29.2706,29.3611,29.2706,29.2932,112700.0
2007-11-09 15:05:00,38.87,38.94,38.85,38.88,142900.0,29.2932,29.346,29.2782,29.3008,142900.0
2007-11-09 15:10:00,38.88,38.94,38.86,38.92,114000.0,29.3008,29.346,29.2857,29.3309,114000.0
2007-11-09 15:15:00,38.92,39.06,38.92,39.01,205400.0,29.3309,29.4364,29.3309,29.3988,205400.0
2007-11-09 15:20:00,39.01,39.06,38.99,39.03,148700.0,29.3988,29.4364,29.3837,29.4138,148700.0
2007-11-09 15:25:00,39.02,39.03,38.92,38.95,199500.0,29.4063,29.4138,29.3309,29.3535,199500.0
2007-11-09 15:30:00,38.94,38.95,38.78,38.78,226400.0,29.346,29.3535,29.2254,29.2254,226400.0
2007-11-09 15:35:00,38.78,38.78,38.65,38.69,243000.0,29.2254,29.2254,29.1274,29.1576,243000.0
2007-11-09 15:40:00,38.69,38.75,38.61,38.63,280500.0,29.1576,29.2028,29.0973,29.1124,280500.0
2007-11-09 15:45:00,38.63,38.65,38.49,38.49,321500.0,29.1124,29.1274,29.0069,29.0069,321500.0
2007-11-09 15:50:00,38.49,38.5,38.3,38.31,455500.0,29.0069,29.0144,28.8637,28.8712,455500.0
2007-11-09 15:55:00,38.3,38.47,38.27,38.42,617800.0,28.8637,28.9918,28.8411,28.9541,617800.0
2007-11-12 09:30:00,38.45,38.45,37.63,37.64,510200.0,28.9767,28.9767,28.3588,28.3663,510200.0
2007-11-12 09:35:00,37.65,37.7,37.38,37.46,398200.0,28.3738,28.4115,28.1704,28.2306,398200.0
2007-11-12 09:40:00,37.45,37.47,37.16,37.17,425700.0,28.2231,28.2382,28.0046,28.0121,425700.0
2007-11-12 09:45:00,37.17,37.48,37.09,37.1,427000.0,28.0121,28.2457,27.9518,27.9593,427000.0
2007-11-12 09:50:00,37.09,37.3,37.09,37.15,356200.0,27.9518,28.1101,27.9518,27.997,356200.0
2007-11-12 09:55:00,37.16,37.22,37.09,37.1,278600.0,28.0046,28.0498,27.9518,27.9593,278600.0
2007-11-12 10:00:00,37.09,37.14,37.05,37.08,212400.0,27.9518,27.9895,27.9217,27.9443,212400.0
2007-11-12 10:05:00,37.07,37.18,36.94,36.95,349900.0,27.9367,28.0196,27.8388,27.8463,349900.0
2007-11-12 10:10:00,36.94,36.95,36.73,36.83,386400.0,27.8388,27.8463,27.6805,27.7559,386400.0
2007-11-12 10:15:00,36.84,36.92,36.83,36.91,193600.0,27.7634,27.8237,27.7559,27.8161,193600.0
2007-11-12 10:20:00,36.92,37.01,36.81,36.98,202500.0,27.8237,27.8915,27.7408,27.8689,202500.0
2007-11-12 10:25:00,36.98,37.1,36.95,37.06,289100.0,27.8689,27.9593,27.8463,27.9292,289100.0
2007-11-12 10:30:00,37.08,37.2,36.99,37.02,200900.0,27.9443,28.0347,27.8764,27.899,200900.0
2007-11-12 10:35:00,37.02,37.04,36.84,36.88,271200.0,27.899,27.9141,27.7634,27.7935,271200.0
2007-11-12 10:40:00,36.88,36.91,36.81,36.88,170200.0,27.7935,27.8161,27.7408,27.7935,170200.0
2007-11-12 10:45:00,36.89,36.99,36.88,36.94,226000.0,27.8011,27.8764,27.7935,27.8388,226000.0
2007-11-12 10:50:00,36.93,36.94,36.85,36.87,122400.0,27.8312,27.8388,27.7709,27.786,122400.0
2007-11-12 10:55:00,36.86,37.04,36.85,37.03,115600.0,27.7785,27.9141,27.7709,27.9066,115600.0
2007-11-12 11:00:00,37.03,37.25,37.02,37.23,215700.0,27.9066,28.0724,27.899,28.0573,215700.0
2007-11-12 11:05:00,37.24,37.27,37.14,37.17,208100.0,28.0648,28.0875,27.9895,28.0121,208100.0
2007-11-12 11:10:00,37.17,37.3,37.16,37.21,134900.0,28.0121,28.1101,28.0046,28.0422,134900.0
2007-11-12 11:15:00,37.2,37.24,37.02,37.05,156100.0,28.0347,28.0648,27.899,27.9217,156100.0
2007-11-12 11:20:00,37.06,37.08,37.03,37.04,86000.0,27.9292,27.9443,27.9066,27.9141,86000.0
2007-11-12 11:25:00,37.04,37.07,37.02,37.05,116900.0,27.9141,27.9367,27.899,27.9217,116900.0
2007-11-12 11:30:00,37.05,37.07,36.97,37.0,139100.0,27.9217,27.9367,27.8614,27.884,139100.0
2007-11-12 11:35:00,37.0,37.01,36.93,36.94,123600.0,27.884,27.8915,27.8312,27.8388,123600.0
2007-11-12 11:40:00,36.93,36.97,36.88,36.93,77500.0,27.8312,27.8614,27.7935,27.8312,77500.0
2007-11-12 11:45:00,36.93,36.95,36.84,36.86,118800.0,27.8312,27.8463,27.7634,27.7785,118800.0
2007-11-12 11:50:00,36.86,36.9,36.8,36.81,82500.0,27.7785,27.8086,27.7333,27.7408,82500.0
2007-11-12 11:55:00,36.81,36.91,36.8,36.9,77600.0,27.7408,27.8161,27.7333,27.8086,77600.0
2007-11-12 12:00:00,36.91,37.05,36.9,37.04,93000.0,27.8161,27.9217,27.8086,27.9141,93000.0
2007-11-12 12:05:00,37.04,37.07,37.01,37.02,84000.0,27.9141,27.9367,27.8915,27.899,84000.0
2007-11-12 12:10:00,37.02,37.04,36.99,37.03,55600.0,27.899,27.9141,27.8764,27.9066,55600.0
2007-11-12 12:15:00,37.03,37.09,36.94,37.09,104100.0,27.9066,27.9518,27.8388,27.9518,104100.0
2007-11-12 12:20:00,37.09,37.15,37.02,37.05,127800.0,27.9518,27.997,27.899,27.9217,127800.0
2007-11-12 12:25:00,37.04,37.12,37.02,37.12,64700.0,27.9141,27.9744,27.899,27.9744,64700.0
2007-11-12 12:30:00,37.12,37.22,37.11,37.19,136800.0,27.9744,28.0498,27.9669,28.0272,136800.0
2007-11-12 12:35:00,37.2,37.25,37.18,37.23,120500.0,28.0347,28.0724,28.0196,28.0573,120500.0
2007-11-12 12:40:00,37.24,37.24,37.18,37.18,48000.0,28.0648,28.0648,28.0196,28.0196,48000.0
2007-11-12 12:45:00,37.18,37.19,37.09,37.1,79100.0,28.0196,28.0272,27.9518,27.9593,79100.0
2007-11-12 12:50:00,37.08,37.1,37.05,37.06,80400.0,27.9443,27.9593,27.9217,27.9292,80400.0
2007-11-12 12:55:00,37.06,37.11,37.05,37.06,47900.0,27.9292,27.9669,27.9217,27.9292,47900.0
2007-11-12 13:00:00,37.06,37.09,36.97,37.06,85500.0,27.9292,27.9518,27.8614,27.9292,85500.0
2007-11-12 13:05:00,37.06,37.08,36.96,36.96,73800.0,27.9292,27.9443,27.8538,27.8538,73800.0
2007-11-12 13:10:00,36.96,37.03,36.94,37.0,130500.0,27.8538,27.9066,27.8388,27.884,130500.0
2007-11-12 13:15:00,37.0,37.02,36.96,37.01,116000.0,27.884,27.899,27.8538,27.8915,116000.0
2007-11-12 13:20:00,37.01,37.04,36.97,37.03,69500.0,27.8915,27.9141,27.8614,27.9066,69500.0
2007-11-12 13:25:00,37.03,37.11,37.01,37.09,103700.0,27.9066,27.9669,27.8915,27.9518,103700.0
2007-11-12 13:30:00,37.1,37.1,37.01,37.03,63900.0,27.9593,27.9593,27.8915,27.9066,63900.0
2007-11-12 13:35:00,37.03,37.09,36.9,36.9,123600.0,27.9066,27.9518,27.8086,27.8086,123600.0
2007-11-12 13:40:00,36.9,37.03,36.8,37.01,197800.0,27.8086,27.9066,27.7333,27.8915,197800.0
2007-11-12 13:45:00,37.01,37.06,36.98,37.05,130200.0,27.8915,27.9292,27.8689,27.9217,130200.0
2007-11-12 13:50:00,37.06,37.06,36.94,36.99,166900.0,27.9292,27.9292,27.8388,27.8764,166900.0
2007-11-12 13:55:00,36.99,37.05,36.94,36.98,174400.0,27.8764,27.9217,27.8388,27.8689,174400.0
2007-11-12 14:00:00,36.98,37.03,36.97,36.98,96000.0,27.8689,27.9066,27.8614,27.8689,96000.0
2007-11-12 14:05:00,36.98,36.98,36.82,36.82,140300.0,27.8689,27.8689,27.7483,27.7483,140300.0
2007-11-12 14:10:00,36.82,36.82,36.74,36.8,162400.0,27.7483,27.7483,27.688,27.7333,162400.0
2007-11-12 14:15:00,36.81,36.82,36.71,36.76,156400.0,27.7408,27.7483,27.6654,27.7031,156400.0
2007-11-12 14:20:00,36.75,36.85,36.73,36.77,139000.0,27.6956,27.7709,27.6805,27.7106,139000.0
2007-11-12 14:25:00,36.77,36.87,36.71,36.81,147600.0,27.7106,27.786,27.6654,27.7408,147600.0
2007-11-12 14:30:00,36.81,37.03,36.8,37.01,164500.0,27.7408,27.9066,27.7333,27.8915,164500.0
2007-11-12 14:35:00,37.02,37.07,36.98,37.0,108300.0,27.899,27.9367,27.8689,27.884,108300.0
2007-11-12 14:40:00,36.99,37.15,36.99,37.1,163900.0,27.8764,27.997,27.8764,27.9593,163900.0
2007-11-12 14:45:00,37.1,37.21,37.01,37.09,248700.0,27.9593,28.0422,27.8915,27.9518,248700.0
2007-11-12 14:50:00,37.07,37.1,37.0,37.01,146000.0,27.9367,27.9593,27.884,27.8915,146000.0
2007-11-12 14:55:00,37.02,37.05,37.0,37.02,73900.0,27.899,27.9217,27.884,27.899,73900.0
2007-11-12 15:00:00,37.01,37.01,36.86,36.9,234300.0,27.8915,27.8915,27.7785,27.8086,234300.0
2007-11-12 15:05:00,36.9,36.98,36.86,36.98,148800.0,27.8086,27.8689,27.7785,27.8689,148800.0
2007-11-12 15:10:00,36.98,37.0,36.89,36.94,177500.0,27.8689,27.884,27.8011,27.8388,177500.0
2007-11-12 15:15:00,36.93,36.93,36.84,36.92,188200.0,27.8312,27.8312,27.7634,27.8237,188200.0
2007-11-12 15:20:00,36.92,36.95,36.77,36.81,224600.0,27.8237,27.8463,27.7106,27.7408,224600.0
2007-11-12 15:25:00,36.81,36.84,36.7,36.7,348200.0,27.7408,27.7634,27.6579,27.6579,348200.0
2007-11-12 15:30:00,36.7,36.92,36.68,36.88,312800.0,27.6579,27.8237,27.6428,27.7935,312800.0
2007-11-12 15:35:00,36.88,36.95,36.83,36.92,299100.0,27.7935,27.8463,27.7559,27.8237,299100.0
2007-11-12 15:40:00,36.93,36.99,36.89,36.9,514600.0,27.8312,27.8764,27.8011,27.8086,514600.0
2007-11-12 15:45:00,36.89,36.93,36.77,36.82,442600.0,27.8011,27.8312,27.7106,27.7483,442600.0
2007-11-12 15:50:00,36.82,36.84,36.73,36.83,641400.0,27.7483,27.7634,27.6805,27.7559,641400.0
2007-11-12 15:55:00,36.78,36.85,36.76,36.8,735400.0,27.7182,27.7709,27.7031,27.7333,735400.0
2007-11-13 09:30:00,36.9,37.28,36.9,37.27,222800.0,27.8086,28.095,27.8086,28.0875,222800.0
2007-11-13 09:35:00,37.26,37.28,36.85,37.17,203700.0,28.0799,28.095,27.7709,28.0121,203700.0
2007-11-13 09:40:00,37.16,37.46,37.14,37.32,246200.0,28.0046,28.2306,27.9895,28.1251,246200.0
2007-11-13 09:45:00,37.32,37.34,37.18,37.25,175700.0,28.1251,28.1402,28.0196,28.0724,175700.0
2007-11-13 09:50:00,37.25,37.28,37.14,37.21,136700.0,28.0724,28.095,27.9895,28.0422,136700.0
2007-11-13 09:55:00,37.2,37.32,37.19,37.22,90800.0,28.0347,28.1251,28.0272,28.0498,90800.0
2007-11-13 10:00:00,37.23,37.26,37.1,37.11,167600.0,28.0573,28.0799,27.9593,27.9669,167600.0
2007-11-13 10:05:00,37.11,37.12,36.8,36.87,229600.0,27.9669,27.9744,27.7333,27.786,229600.0
2007-11-13 10:10:00,36.87,36.97,36.7,36.79,277800.0,27.786,27.8614,27.6579,27.7257,277800.0
2007-11-13 10:15:00,36.79,36.9,36.74,36.89,223500.0,27.7257,27.8086,27.688,27.8011,223500.0
2007-11-13 10:20:00,36.9,36.94,36.83,36.93,236800.0,27.8086,27.8388,27.7559,27.8312,236800.0
2007-11-13 10:25:00,36.93,37.11,36.93,37.11,135500.0,27.8312,27.9669,27.8312,27.9669,135500.0
2007-11-13 10:30:00,37.1,37.11,36.99,37.05,172200.0,27.9593,27.9669,27.8764,27.9217,172200.0
2007-11-13 10:35:00,37.06,37.09,36.93,36.93,768100.0,27.9292,27.9518,27.8312,27.8312,768100.0
2007-11-13 10:40:00,36.93,36.93,36.77,36.84,127000.0,27.8312,27.8312,27.7106,27.7634,127000.0
2007-11-13 10:45:00,36.84,36.85,36.77,36.81,286100.0,27.7634,27.7709,27.7106,27.7408,286100.0
2007-11-13 10:50:00,36.8,36.86,36.74,36.75,197300.0,27.7333,27.7785,27.688,27.6956,197300.0
2007-11-13 10:55:00,36.74,36.84,36.73,36.81,143000.0,27.688,27.7634,27.6805,27.7408,143000.0
2007-11-13 11:00:00,36.81,36.93,36.79,36.88,189800.0,27.7408,27.8312,27.7257,27.7935,189800.0
2007-11-13 11:05:00,36.88,36.93,36.85,36.92,273800.0,27.7935,27.8312,27.7709,27.8237,273800.0
2007-11-13 11:10:00,36.92,36.92,36.8,36.81,126700.0,27.8237,27.8237,27.7333,27.7408,126700.0
2007-11-13 11:15:00,36.81,36.88,36.77,36.86,124600.0,27.7408,27.7935,27.7106,27.7785,124600.0
2007-11-13 11:20:00,36.85,36.89,36.79,36.82,229000.0,27.7709,27.8011,27.7257,27.7483,229000.0
2007-11-13 11:25:00,36.8,36.91,36.8,36.9,82800.0,27.7333,27.8161,27.7333,27.8086,82800.0
2007-11-13 11:30:00,36.9,36.9,36.8,36.81,107700.0,27.8086,27.8086,27.7333,27.7408,107700.0
2007-11-13 11:35:00,36.81,36.86,36.8,36.8,159600.0,27.7408,27.7785,27.7333,27.7333,159600.0
2007-11-13 11:40:00,36.8,36.84,36.75,36.84,92000.0,27.7333,27.7634,27.6956,27.7634,92000.0
2007-11-13 11:45:00,36.83,36.84,36.74,36.8,82000.0,27.7559,27.7634,27.688,27.7333,82000.0
2007-11-13 11:50:00,36.8,36.88,36.74,36.74,108100.0,27.7333,27.7935,27.688,27.688,108100.0
2007-11-13 11:55:00,36.75,36.87,36.75,36.75,113800.0,27.6956,27.786,27.6956,27.6956,113800.0
2007-11-13 12:00:00,36.75,36.75,36.64,36.68,109700.0,27.6956,27.6956,27.6127,27.6428,109700.0
2007-11-13 12:05:00,36.67,36.71,36.59,36.61,125300.0,27.6353,27.6654,27.575,27.5901,125300.0
2007-11-13 12:10:00,36.61,36.69,36.6,36.66,80000.0,27.5901,27.6504,27.5825,27.6277,80000.0
2007-11-13 12:15:00,36.66,36.79,36.65,36.73,75300.0,27.6277,27.7257,27.6202,27.6805,75300.0
2007-11-13 12:20:00,36.73,36.77,36.67,36.72,64100.0,27.6805,27.7106,27.6353,27.673,64100.0
2007-11-13 12:25:00,36.72,36.76,36.71,36.76,590000.0,27.673,27.7031,27.6654,27.7031,590000.0
2007-11-13 12:30:00,36.75,36.81,36.71,36.78,92200.0,27.6956,27.7408,27.6654,27.7182,92200.0
2007-11-13 12:35:00,36.78,36.87,36.77,36.83,82200.0,27.7182,27.786,27.7106,27.7559,82200.0
2007-11-13 12:40:00,36.83,36.83,36.76,36.77,65800.0,27.7559,27.7559,27.7031,27.7106,65800.0
2007-11-13 12:45:00,36.78,36.78,36.75,36.76,37800.0,27.7182,27.7182,27.6956,27.7031,37800.0
2007-11-13 12:50:00,36.75,36.8,36.74,36.8,142300.0,27.6956,27.7333,27.688,27.7333,142300.0
2007-11-13 12:55:00,36.79,36.8,36.71,36.76,119200.0,27.7257,27.7333,27.6654,27.7031,119200.0
2007-11-13 13:00:00,36.76,36.77,36.73,36.73,79300.0,27.7031,27.7106,27.6805,27.6805,79300.0
2007-11-13 13:05:00,36.73,36.75,36.67,36.69,122500.0,27.6805,27.6956,27.6353,27.6504,122500.0
2007-11-13 13:10:00,36.69,36.72,36.64,36.68,84500.0,27.6504,27.673,27.6127,27.6428,84500.0
2007-11-13 13:15:00,36.68,36.75,36.68,36.71,63800.0,27.6428,27.6956,27.6428,27.6654,63800.0
2007-11-13 13:20:00,36.7,36.72,36.66,36.67,107500.0,27.6579,27.673,27.6277,27.6353,107500.0
2007-11-13 13:25:00,36.66,36.74,36.66,36.72,110200.0,27.6277,27.688,27.6277,27.673,110200.0
2007-11-13 13:30:00,36.71,36.85,36.71,36.81,224400.0,27.6654,27.7709,27.6654,27.7408,224400.0
2007-11-13 13:35:00,36.81,36.85,36.74,36.82,312400.0,27.7408,27.7709,27.688,27.7483,312400.0
2007-11-13 13:40:00,36.82,36.99,36.81,36.95,172300.0,27.7483,27.8764,27.7408,27.8463,172300.0
2007-11-13 13:45:00,36.94,36.95,36.81,36.81,155900.0,27.8388,27.8463,27.7408,27.7408,155900.0
2007-11-13 13:50:00,36.81,36.89,36.79,36.82,223600.0,27.7408,27.8011,27.7257,27.7483,223600.0
2007-11-13 13:55:00,36.82,36.85,36.78,36.81,82900.0,27.7483,27.7709,27.7182,27.7408,82900.0
2007-11-13 14:00:00,36.81,36.82,36.75,36.77,116300.0,27.7408,27.7483,27.6956,27.7106,116300.0
2007-11-13 14:05:00,36.77,36.83,36.76,36.83,114200.0,27.7106,27.7559,27.7031,27.7559,114200.0
2007-11-13 14:10:00,36.82,36.91,36.81,36.89,177900.0,27.7483,27.8161,27.7408,27.8011,177900.0
2007-11-13 14:15:00,36.89,36.96,36.87,36.96,163300.0,27.8011,27.8538,27.786,27.8538,163300.0
2007-11-13 14:20:00,36.96,37.0,36.88,36.91,124900.0,27.8538,27.884,27.7935,27.8161,124900.0
2007-11-13 14:25:00,36.91,36.94,36.86,36.87,164100.0,27.8161,27.8388,27.7785,27.786,164100.0
2007-11-13 14:30:00,36.88,36.97,36.86,36.97,199500.0,27.7935,27.8614,27.7785,27.8614,199500.0
2007-11-13 14:35:00,36.95,36.99,36.91,36.95,232400.0,27.8463,27.8764,27.8161,27.8463,232400.0
2007-11-13 14:40:00,36.94,37.08,36.94,37.05,295200.0,27.8388,27.9443,27.8388,27.9217,295200.0
2007-11-13 14:45:00,37.05,37.1,37.03,37.1,215000.0,27.9217,27.9593,27.9066,27.9593,215000.0
2007-11-13 14:50:00,37.1,37.18,37.09,37.14,224900.0,27.9593,28.0196,27.9518,27.9895,224900.0
2007-11-13 14:55:00,37.14,37.14,37.04,37.12,225900.0,27.9895,27.9895,27.9141,27.9744,225900.0
2007-11-13 15:00:00,37.13,37.28,37.12,37.26,208600.0,27.9819,28.095,27.9744,28.0799,208600.0
2007-11-13 15:05:00,37.25,37.35,37.21,37.28,315000.0,28.0724,28.1477,28.0422,28.095,315000.0
2007-11-13 15:10:00,37.28,37.42,37.28,37.42,256500.0,28.095,28.2005,28.095,28.2005,256500.0
2007-11-13 15:15:00,37.42,37.47,37.4,37.45,182800.0,28.2005,28.2382,28.1854,28.2231,182800.0
2007-11-13 15:20:00,37.45,37.54,37.43,37.54,178100.0,28.2231,28.2909,28.208,28.2909,178100.0
2007-11-13 15:25:00,37.53,37.59,37.51,37.56,228000.0,28.2834,28.3286,28.2683,28.306,228000.0
2007-11-13 15:30:00,37.56,37.59,37.49,37.56,211500.0,28.306,28.3286,28.2532,28.306,211500.0
2007-11-13 15:35:00,37.56,37.57,37.42,37.45,184100.0,28.306,28.3135,28.2005,28.2231,184100.0
2007-11-13 15:40:00,37.44,37.5,37.42,37.42,264400.0,28.2156,28.2608,28.2005,28.2005,264400.0
2007-11-13 15:45:00,37.41,37.43,37.37,37.38,342500.0,28.193,28.208,28.1628,28.1704,342500.0
2007-11-13 15:50:00,37.38,37.4,37.3,37.34,366200.0,28.1704,28.1854,28.1101,28.1402,366200.0
2007-11-13 15:55:00,37.35,37.44,37.33,37.39,413800.0,28.1477,28.2156,28.1327,28.1779,413800.0
2007-11-14 09:30:00,38.0,38.0,37.71,37.92,320500.0,28.6376,28.6376,28.419,28.5773,320500.0
2007-11-14 09:35:00,37.92,37.92,37.66,37.9,200600.0,28.5773,28.5773,28.3814,28.5622,200600.0
2007-11-14 09:40:00,37.9,38.15,37.77,38.08,343300.0,28.5622,28.7506,28.4643,28.6979,343300.0
2007-11-14 09:45:00,38.07,38.16,38.0,38.07,249100.0,28.6903,28.7582,28.6376,28.6903,249100.0
2007-11-14 09:50:00,38.08,38.13,38.03,38.06,286400.0,28.6979,28.7356,28.6602,28.6828,286400.0
2007-11-14 09:55:00,38.06,38.06,37.92,37.97,285000.0,28.6828,28.6828,28.5773,28.615,285000.0
2007-11-14 10:00:00,37.97,38.21,37.95,38.12,246300.0,28.615,28.7959,28.5999,28.728,246300.0
2007-11-14 10:05:00,38.13,38.21,37.99,38.0,160200.0,28.7356,28.7959,28.6301,28.6376,160200.0
2007-11-14 10:10:00,38.0,38.01,37.86,37.97,213800.0,28.6376,28.6451,28.5321,28.615,213800.0
2007-11-14 10:15:00,37.97,37.99,37.93,37.97,116800.0,28.615,28.6301,28.5848,28.615,116800.0
2007-11-14 10:20:00,37.97,38.01,37.95,37.99,165500.0,28.615,28.6451,28.5999,28.6301,165500.0
2007-11-14 10:25:00,37.99,38.01,37.75,37.81,184500.0,28.6301,28.6451,28.4492,28.4944,184500.0
2007-11-14 10:30:00,37.8,37.8,37.55,37.65,251700.0,28.4869,28.4869,28.2985,28.3738,251700.0
2007-11-14 10:35:00,37.65,37.74,37.65,37.7,150500.0,28.3738,28.4417,28.3738,28.4115,150500.0
2007-11-14 10:40:00,37.69,37.72,37.52,37.53,179600.0,28.404,28.4266,28.2759,28.2834,179600.0
2007-11-14 10:45:00,37.53,37.65,37.52,37.6,153500.0,28.2834,28.3738,28.2759,28.3361,153500.0
2007-11-14 10:50:00,37.6,37.81,37.6,37.67,113200.0,28.3361,28.4944,28.3361,28.3889,113200.0
2007-11-14 10:55:00,37.67,37.67,37.56,37.56,112400.0,28.3889,28.3889,28.306,28.306,112400.0
2007-11-14 11:00:00,37.56,37.56,37.46,37.49,130500.0,28.306,28.306,28.2306,28.2532,130500.0
2007-11-14 11:05:00,37.49,37.5,37.34,37.37,168700.0,28.2532,28.2608,28.1402,28.1628,168700.0
2007-11-14 11:10:00,37.36,37.37,37.22,37.28,215500.0,28.1553,28.1628,28.0498,28.095,215500.0
2007-11-14 11:15:00,37.28,37.56,37.28,37.54,181200.0,28.095,28.306,28.095,28.2909,181200.0
2007-11-14 11:20:00,37.54,37.58,37.52,37.55,93200.0,28.2909,28.3211,28.2759,28.2985,93200.0
2007-11-14 11:25:00,37.54,37.62,37.48,37.58,91400.0,28.2909,28.3512,28.2457,28.3211,91400.0
2007-11-14 11:30:00,37.58,37.62,37.48,37.55,85600.0,28.3211,28.3512,28.2457,28.2985,85600.0
2007-11-14 11:35:00,37.56,37.6,37.45,37.45,101400.0,28.306,28.3361,28.2231,28.2231,101400.0
2007-11-14 11:40:00,37.46,37.6,37.43,37.57,53400.0,28.2306,28.3361,28.208,28.3135,53400.0
2007-11-14 11:45:00,37.56,37.61,37.53,37.6,101500.0,28.306,28.3437,28.2834,28.3361,101500.0
2007-11-14 11:50:00,37.6,37.69,37.59,37.65,119000.0,28.3361,28.404,28.3286,28.3738,119000.0
2007-11-14 11:55:00,37.64,37.66,37.54,37.57,63400.0,28.3663,28.3814,28.2909,28.3135,63400.0
2007-11-14 12:00:00,37.56,37.62,37.54,37.59,63000.0,28.306,28.3512,28.2909,28.3286,63000.0
2007-11-14 12:05:00,37.59,37.66,37.56,37.58,83700.0,28.3286,28.3814,28.306,28.3211,83700.0
2007-11-14 12:10:00,37.59,37.61,37.56,37.56,86000.0,28.3286,28.3437,28.306,28.306,86000.0
2007-11-14 12:15:00,37.56,37.62,37.56,37.57,137500.0,28.306,28.3512,28.306,28.3135,137500.0
2007-11-14 12:20:00,37.57,37.61,37.56,37.6,73700.0,28.3135,28.3437,28.306,28.3361,73700.0
2007-11-14 12:25:00,37.6,37.61,37.57,37.6,63400.0,28.3361,28.3437,28.3135,28.3361,63400.0
2007-11-14 12:30:00,37.6,37.6,37.57,37.58,53400.0,28.3361,28.3361,28.3135,28.3211,53400.0
2007-11-14 12:35:00,37.58,37.61,37.57,37.6,26900.0,28.3211,28.3437,28.3135,28.3361,26900.0
2007-11-14 12:40:00,37.59,37.61,37.54,37.55,78700.0,28.3286,28.3437,28.2909,28.2985,78700.0
2007-11-14 12:45:00,37.55,37.55,37.51,37.54,46200.0,28.2985,28.2985,28.2683,28.2909,46200.0
2007-11-14 12:50:00,37.54,37.55,37.5,37.53,37000.0,28.2909,28.2985,28.2608,28.2834,37000.0
2007-11-14 12:55:00,37.53,37.56,37.49,37.49,48000.0,28.2834,28.306,28.2532,28.2532,48000.0
2007-11-14 13:00:00,37.49,37.53,37.46,37.46,51700.0,28.2532,28.2834,28.2306,28.2306,51700.0
2007-11-14 13:05:00,37.46,37.5,37.43,37.43,48700.0,28.2306,28.2608,28.208,28.208,48700.0
2007-11-14 13:10:00,37.43,37.56,37.42,37.56,77200.0,28.208,28.306,28.2005,28.306,77200.0
2007-11-14 13:15:00,37.55,37.59,37.51,37.57,86100.0,28.2985,28.3286,28.2683,28.3135,86100.0
2007-11-14 13:20:00,37.56,37.57,37.48,37.54,75300.0,28.306,28.3135,28.2457,28.2909,75300.0
2007-11-14 13:25:00,37.53,37.58,37.49,37.55,61700.0,28.2834,28.3211,28.2532,28.2985,61700.0
2007-11-14 13:30:00,37.56,37.58,37.47,37.47,71000.0,28.306,28.3211,28.2382,28.2382,71000.0
2007-11-14 13:35:00,37.48,37.53,37.44,37.48,103300.0,28.2457,28.2834,28.2156,28.2457,103300.0
2007-11-14 13:40:00,37.47,37.5,37.44,37.46,48400.0,28.2382,28.2608,28.2156,28.2306,48400.0
2007-11-14 13:45:00,37.45,37.53,37.42,37.52,78200.0,28.2231,28.2834,28.2005,28.2759,78200.0
2007-11-14 13:50:00,37.52,37.54,37.45,37.46,72700.0,28.2759,28.2909,28.2231,28.2306,72700.0
2007-11-14 13:55:00,37.46,37.5,37.38,37.38,101200.0,28.2306,28.2608,28.1704,28.1704,101200.0
2007-11-14 14:00:00,37.37,37.43,37.29,37.35,122900.0,28.1628,28.208,28.1025,28.1477,122900.0
2007-11-14 14:05:00,37.35,37.43,37.35,37.41,71200.0,28.1477,28.208,28.1477,28.193,71200.0
2007-11-14 14:10:00,37.41,37.54,37.37,37.53,107900.0,28.193,28.2909,28.1628,28.2834,107900.0
2007-11-14 14:15:00,37.53,37.61,37.47,37.56,103800.0,28.2834,28.3437,28.2382,28.306,103800.0
2007-11-14 14:20:00,37.57,37.69,37.56,37.66,168000.0,28.3135,28.404,28.306,28.3814,168000.0
2007-11-14 14:25:00,37.66,37.68,37.58,37.59,196400.0,28.3814,28.3964,28.3211,28.3286,196400.0
2007-11-14 14:30:00,37.59,37.6,37.56,37.57,62100.0,28.3286,28.3361,28.306,28.3135,62100.0
2007-11-14 14:35:00,37.56,37.61,37.53,37.54,75200.0,28.306,28.3437,28.2834,28.2909,75200.0
2007-11-14 14:40:00,37.53,37.56,37.44,37.47,71500.0,28.2834,28.306,28.2156,28.2382,71500.0
2007-11-14 14:45:00,37.48,37.49,37.32,37.37,120200.0,28.2457,28.2532,28.1251,28.1628,120200.0
2007-11-14 14:50:00,37.37,37.41,37.36,37.37,56000.0,28.1628,28.193,28.1553,28.1628,56000.0
2007-11-14 14:55:00,37.38,37.4,37.3,37.32,75500.0,28.1704,28.1854,28.1101,28.1251,75500.0
2007-11-14 15:00:00,37.31,37.33,37.25,37.29,104800.0,28.1176,28.1327,28.0724,28.1025,104800.0
2007-11-14 15:05:00,37.29,37.42,37.28,37.41,93800.0,28.1025,28.2005,28.095,28.193,93800.0
2007-11-14 15:10:00,37.4,37.4,37.31,37.38,87600.0,28.1854,28.1854,28.1176,28.1704,87600.0
2007-11-14 15:15:00,37.37,37.42,37.33,37.39,78900.0,28.1628,28.2005,28.1327,28.1779,78900.0
2007-11-14 15:20:00,37.38,37.46,37.3,37.43,125900.0,28.1704,28.2306,28.1101,28.208,125900.0
2007-11-14 15:25:00,37.43,37.44,37.29,37.32,178000.0,28.208,28.2156,28.1025,28.1251,178000.0
2007-11-14 15:30:00,37.32,37.32,37.16,37.21,243500.0,28.1251,28.1251,28.0046,28.0422,243500.0
2007-11-14 15:35:00,37.21,37.22,37.06,37.15,260800.0,28.0422,28.0498,27.9292,27.997,260800.0
2007-11-14 15:40:00,37.15,37.2,37.04,37.18,253100.0,27.997,28.0347,27.9141,28.0196,253100.0
2007-11-14 15:45:00,37.18,37.19,37.08,37.1,194800.0,28.0196,28.0272,27.9443,27.9593,194800.0
2007-11-14 15:50:00,37.09,37.61,36.98,37.0,327300.0,27.9518,28.3437,27.8689,27.884,327300.0
2007-11-14 15:55:00,37.0,37.12,36.97,37.01,224300.0,27.884,27.9744,27.8614,27.8915,224300.0
2007-11-15 09:30:00,36.8,37.24,36.76,36.92,190900.0,27.7333,28.0648,27.7031,27.8237,190900.0
2007-11-15 09:35:00,36.93,37.04,36.78,36.88,201000.0,27.8312,27.9141,27.7182,27.7935,201000.0
2007-11-15 09:40:00,36.87,37.22,36.87,37.19,113100.0,27.786,28.0498,27.786,28.0272,113100.0
2007-11-15 09:45:00,37.2,37.23,37.0,37.02,95100.0,28.0347,28.0573,27.884,27.899,95100.0
2007-11-15 09:50:00,37.03,37.13,36.99,37.0,127800.0,27.9066,27.9819,27.8764,27.884,127800.0
2007-11-15 09:55:00,37.0,37.09,36.97,36.98,142600.0,27.884,27.9518,27.8614,27.8689,142600.0
2007-11-15 10:00:00,36.98,37.09,36.96,37.09,120800.0,27.8689,27.9518,27.8538,27.9518,120800.0
2007-11-15 10:05:00,37.09,37.21,37.04,37.15,82700.0,27.9518,28.0422,27.9141,27.997,82700.0
2007-11-15 10:10:00,37.14,37.46,37.14,37.4,138100.0,27.9895,28.2306,27.9895,28.1854,138100.0
2007-11-15 10:15:00,37.41,37.49,37.24,37.27,89300.0,28.193,28.2532,28.0648,28.0875,89300.0
2007-11-15 10:20:00,37.26,37.32,37.23,37.31,91000.0,28.0799,28.1251,28.0573,28.1176,91000.0
2007-11-15 10:25:00,37.31,37.47,37.31,37.43,131400.0,28.1176,28.2382,28.1176,28.208,131400.0
2007-11-15 10:30:00,37.44,37.44,37.11,37.18,380400.0,28.2156,28.2156,27.9669,28.0196,380400.0
2007-11-15 10:35:00,37.17,37.44,37.12,37.33,174800.0,28.0121,28.2156,27.9744,28.1327,174800.0
2007-11-15 10:40:00,37.33,37.33,37.2,37.29,82600.0,28.1327,28.1327,28.0347,28.1025,82600.0
2007-11-15 10:45:00,37.28,37.28,37.04,37.07,130900.0,28.095,28.095,27.9141,27.9367,130900.0
2007-11-15 10:50:00,37.07,37.2,37.01,37.16,116500.0,27.9367,28.0347,27.8915,28.0046,116500.0
2007-11-15 10:55:00,37.17,37.17,37.04,37.04,43200.0,28.0121,28.0121,27.9141,27.9141,43200.0
2007-11-15 11:00:00,37.05,37.19,37.02,37.18,66800.0,27.9217,28.0272,27.899,28.0196,66800.0
2007-11-15 11:05:00,37.17,37.19,37.05,37.11,87200.0,28.0121,28.0272,27.9217,27.9669,87200.0
2007-11-15 11:10:00,37.12,37.16,37.06,37.06,42100.0,27.9744,28.0046,27.9292,27.9292,42100.0
2007-11-15 11:15:00,37.06,37.07,36.9,36.94,113300.0,27.9292,27.9367,27.8086,27.8388,113300.0
2007-11-15 11:20:00,36.95,36.96,36.85,36.85,54700.0,27.8463,27.8538,27.7709,27.7709,54700.0
2007-11-15 11:25:00,36.86,36.96,36.86,36.95,65100.0,27.7785,27.8538,27.7785,27.8463,65100.0
2007-11-15 11:30:00,36.95,36.97,36.8,36.86,69200.0,27.8463,27.8614,27.7333,27.7785,69200.0
2007-11-15 11:35:00,36.85,36.86,36.78,36.81,80300.0,27.7709,27.7785,27.7182,27.7408,80300.0
2007-11-15 11:40:00,36.82,36.88,36.78,36.79,58600.0,27.7483,27.7935,27.7182,27.7257,58600.0
2007-11-15 11:45:00,36.78,36.8,36.65,36.67,120900.0,27.7182,27.7333,27.6202,27.6353,120900.0
2007-11-15 11:50:00,36.67,36.7,36.51,36.55,217300.0,27.6353,27.6579,27.5147,27.5448,217300.0
2007-11-15 11:55:00,36.54,36.67,36.52,36.63,73400.0,27.5373,27.6353,27.5222,27.6051,73400.0
2007-11-15 12:00:00,36.65,36.79,36.59,36.72,77400.0,27.6202,27.7257,27.575,27.673,77400.0
2007-11-15 12:05:00,36.72,36.79,36.7,36.78,47900.0,27.673,27.7257,27.6579,27.7182,47900.0
2007-11-15 12:10:00,36.8,36.8,36.6,36.61,98300.0,27.7333,27.7333,27.5825,27.5901,98300.0
2007-11-15 12:15:00,36.61,36.65,36.5,36.65,155300.0,27.5901,27.6202,27.5072,27.6202,155300.0
2007-11-15 12:20:00,36.65,36.71,36.6,36.68,85200.0,27.6202,27.6654,27.5825,27.6428,85200.0
2007-11-15 12:25:00,36.68,36.68,36.5,36.51,141700.0,27.6428,27.6428,27.5072,27.5147,141700.0
2007-11-15 12:30:00,36.52,36.52,36.37,36.42,189100.0,27.5222,27.5222,27.4092,27.4469,189100.0
2007-11-15 12:35:00,36.42,36.57,36.42,36.57,80600.0,27.4469,27.5599,27.4469,27.5599,80600.0
2007-11-15 12:40:00,36.57,36.58,36.51,36.52,66800.0,27.5599,27.5675,27.5147,27.5222,66800.0
2007-11-15 12:45:00,36.52,36.66,36.49,36.62,110400.0,27.5222,27.6277,27.4996,27.5976,110400.0
2007-11-15 12:50:00,36.63,36.91,36.6,36.83,297200.0,27.6051,27.8161,27.5825,27.7559,297200.0
2007-11-15 12:55:00,36.83,36.84,36.6,36.7,75700.0,27.7559,27.7634,27.5825,27.6579,75700.0
2007-11-15 13:00:00,36.69,36.73,36.6,36.73,79400.0,27.6504,27.6805,27.5825,27.6805,79400.0
2007-11-15 13:05:00,36.72,36.81,36.7,36.79,67800.0,27.673,27.7408,27.6579,27.7257,67800.0
2007-11-15 13:10:00,36.78,36.87,36.7,36.78,89000.0,27.7182,27.786,27.6579,27.7182,89000.0
2007-11-15 13:15:00,36.78,36.78,36.69,36.72,34700.0,27.7182,27.7182,27.6504,27.673,34700.0
2007-11-15 13:20:00,36.7,36.73,36.67,36.71,35000.0,27.6579,27.6805,27.6353,27.6654,35000.0
2007-11-15 13:25:00,36.72,36.79,36.7,36.73,42900.0,27.673,27.7257,27.6579,27.6805,42900.0
2007-11-15 13:30:00,36.73,36.88,36.73,36.83,55600.0,27.6805,27.7935,27.6805,27.7559,55600.0
2007-11-15 13:35:00,36.84,36.86,36.78,36.85,53200.0,27.7634,27.7785,27.7182,27.7709,53200.0
2007-11-15 13:40:00,36.84,36.93,36.83,36.9,67900.0,27.7634,27.8312,27.7559,27.8086,67900.0
2007-11-15 13:45:00,36.91,37.0,36.86,36.93,71000.0,27.8161,27.884,27.7785,27.8312,71000.0
2007-11-15 13:50:00,36.92,37.02,36.88,36.91,125600.0,27.8237,27.899,27.7935,27.8161,125600.0
2007-11-15 13:55:00,36.92,36.99,36.85,36.88,50900.0,27.8237,27.8764,27.7709,27.7935,50900.0
2007-11-15 14:00:00,36.88,36.88,36.65,36.67,154600.0,27.7935,27.7935,27.6202,27.6353,154600.0
2007-11-15 14:05:00,36.68,36.78,36.64,36.77,114900.0,27.6428,27.7182,27.6127,27.7106,114900.0
2007-11-15 14:10:00,36.77,36.84,36.71,36.76,77500.0,27.7106,27.7634,27.6654,27.7031,77500.0
2007-11-15 14:15:00,36.75,36.85,36.71,36.84,223600.0,27.6956,27.7709,27.6654,27.7634,223600.0
2007-11-15 14:20:00,36.84,36.9,36.75,36.75,88500.0,27.7634,27.8086,27.6956,27.6956,88500.0
2007-11-15 14:25:00,36.75,36.91,36.74,36.79,87800.0,27.6956,27.8161,27.688,27.7257,87800.0
2007-11-15 14:30:00,36.8,36.82,36.73,36.73,87300.0,27.7333,27.7483,27.6805,27.6805,87300.0
2007-11-15 14:35:00,36.74,36.79,36.66,36.69,85100.0,27.688,27.7257,27.6277,27.6504,85100.0
2007-11-15 14:40:00,36.7,36.7,36.51,36.54,118000.0,27.6579,27.6579,27.5147,27.5373,118000.0
2007-11-15 14:45:00,36.55,36.58,36.51,36.58,53600.0,27.5448,27.5675,27.5147,27.5675,53600.0
2007-11-15 14:50:00,36.57,36.58,36.38,36.39,177800.0,27.5599,27.5675,27.4167,27.4243,177800.0
2007-11-15 14:55:00,36.39,36.4,36.34,36.39,186400.0,27.4243,27.4318,27.3866,27.4243,186400.0
2007-11-15 15:00:00,36.39,36.58,36.39,36.47,166700.0,27.4243,27.5675,27.4243,27.4846,166700.0
2007-11-15 15:05:00,36.46,36.52,36.39,36.41,205300.0,27.477,27.5222,27.4243,27.4393,205300.0
2007-11-15 15:10:00,36.39,36.45,36.3,36.33,178600.0,27.4243,27.4695,27.3564,27.379,178600.0
2007-11-15 15:15:00,36.33,36.55,36.32,36.53,180900.0,27.379,27.5448,27.3715,27.5298,180900.0
2007-11-15 15:20:00,36.54,36.76,36.52,36.54,227400.0,27.5373,27.7031,27.5222,27.5373,227400.0
2007-11-15 15:25:00,36.54,36.63,36.5,36.54,142600.0,27.5373,27.6051,27.5072,27.5373,142600.0
2007-11-15 15:30:00,36.54,36.56,36.35,36.35,201600.0,27.5373,27.5524,27.3941,27.3941,201600.0
2007-11-15 15:35:00,36.34,36.4,36.29,36.32,293800.0,27.3866,27.4318,27.3489,27.3715,293800.0
2007-11-15 15:40:00,36.31,36.46,36.28,36.46,243600.0,27.364,27.477,27.3414,27.477,243600.0
2007-11-15 15:45:00,36.45,36.65,36.44,36.57,372100.0,27.4695,27.6202,27.4619,27.5599,372100.0
2007-11-15 15:50:00,36.56,36.68,36.54,36.6,348900.0,27.5524,27.6428,27.5373,27.5825,348900.0
2007-11-15 15:55:00,36.6,36.67,36.57,36.58,328700.0,27.5825,27.6353,27.5599,27.5675,328700.0
2007-11-16 09:30:00,36.98,37.2,36.87,37.04,752200.0,27.8689,28.0347,27.786,27.9141,752200.0
2007-11-16 09:35:00,37.12,37.13,36.73,36.83,309500.0,27.9744,27.9819,27.6805,27.7559,309500.0
2007-11-16 09:40:00,36.88,37.2,36.88,37.11,264400.0,27.7935,28.0347,27.7935,27.9669,264400.0
2007-11-16 09:45:00,37.11,37.11,36.83,36.97,199600.0,27.9669,27.9669,27.7559,27.8614,199600.0
2007-11-16 09:50:00,36.98,37.0,36.69,36.69,160600.0,27.8689,27.884,27.6504,27.6504,160600.0
2007-11-16 09:55:00,36.68,36.94,36.63,36.81,137500.0,27.6428,27.8388,27.6051,27.7408,137500.0
2007-11-16 10:00:00,36.81,36.82,36.51,36.61,229400.0,27.7408,27.7483,27.5147,27.5901,229400.0
2007-11-16 10:05:00,36.6,36.84,36.6,36.8,276600.0,27.5825,27.7634,27.5825,27.7333,276600.0
2007-11-16 10:10:00,36.8,37.0,36.8,36.95,125400.0,27.7333,27.884,27.7333,27.8463,125400.0
2007-11-16 10:15:00,36.95,37.06,36.87,36.99,156000.0,27.8463,27.9292,27.786,27.8764,156000.0
2007-11-16 10:20:00,36.99,37.07,36.9,36.92,89900.0,27.8764,27.9367,27.8086,27.8237,89900.0
2007-11-16 10:25:00,36.94,36.97,36.69,36.75,102800.0,27.8388,27.8614,27.6504,27.6956,102800.0
2007-11-16 10:30:00,36.74,36.85,36.71,36.78,624100.0,27.688,27.7709,27.6654,27.7182,624100.0
2007-11-16 10:35:00,36.77,36.77,36.65,36.73,97900.0,27.7106,27.7106,27.6202,27.6805,97900.0
2007-11-16 10:40:00,36.71,36.84,36.71,36.77,72800.0,27.6654,27.7634,27.6654,27.7106,72800.0
2007-11-16 10:45:00,36.77,36.81,36.7,36.78,69500.0,27.7106,27.7408,27.6579,27.7182,69500.0
2007-11-16 10:50:00,36.78,36.9,36.77,36.84,95100.0,27.7182,27.8086,27.7106,27.7634,95100.0
2007-11-16 10:55:00,36.85,36.96,36.79,36.94,112400.0,27.7709,27.8538,27.7257,27.8388,112400.0
2007-11-16 11:00:00,36.95,37.05,36.91,37.03,176100.0,27.8463,27.9217,27.8161,27.9066,176100.0
2007-11-16 11:05:00,37.02,37.02,36.9,36.91,147300.0,27.899,27.899,27.8086,27.8161,147300.0
2007-11-16 11:10:00,36.91,36.91,36.8,36.9,97500.0,27.8161,27.8161,27.7333,27.8086,97500.0
2007-11-16 11:15:00,36.9,37.03,36.88,37.03,103600.0,27.8086,27.9066,27.7935,27.9066,103600.0
2007-11-16 11:20:00,37.02,37.07,36.98,36.99,119800.0,27.899,27.9367,27.8689,27.8764,119800.0
2007-11-16 11:25:00,36.99,37.01,36.83,36.86,75700.0,27.8764,27.8915,27.7559,27.7785,75700.0
2007-11-16 11:30:00,36.86,36.91,36.79,36.91,178600.0,27.7785,27.8161,27.7257,27.8161,178600.0
2007-11-16 11:35:00,36.91,36.99,36.9,36.92,67300.0,27.8161,27.8764,27.8086,27.8237,67300.0
2007-11-16 11:40:00,36.92,36.99,36.92,36.96,71300.0,27.8237,27.8764,27.8237,27.8538,71300.0
2007-11-16 11:45:00,36.96,36.99,36.86,36.97,46300.0,27.8538,27.8764,27.7785,27.8614,46300.0
2007-11-16 11:50:00,36.98,37.07,36.94,37.03,114400.0,27.8689,27.9367,27.8388,27.9066,114400.0
2007-11-16 11:55:00,37.03,37.07,37.0,37.05,73200.0,27.9066,27.9367,27.884,27.9217,73200.0
2007-11-16 12:00:00,37.04,37.05,36.99,37.05,49000.0,27.9141,27.9217,27.8764,27.9217,49000.0
2007-11-16 12:05:00,37.03,37.09,37.0,37.07,90400.0,27.9066,27.9518,27.884,27.9367,90400.0
2007-11-16 12:10:00,37.07,37.09,37.0,37.04,40800.0,27.9367,27.9518,27.884,27.9141,40800.0
2007-11-16 12:15:00,37.04,37.14,37.04,37.06,91300.0,27.9141,27.9895,27.9141,27.9292,91300.0
2007-11-16 12:20:00,37.07,37.1,37.02,37.08,77700.0,27.9367,27.9593,27.899,27.9443,77700.0
2007-11-16 12:25:00,37.07,37.18,37.05,37.05,119000.0,27.9367,28.0196,27.9217,27.9217,119000.0
2007-11-16 12:30:00,37.06,37.06,36.97,37.01,49400.0,27.9292,27.9292,27.8614,27.8915,49400.0
2007-11-16 12:35:00,37.02,37.06,36.95,37.01,71600.0,27.899,27.9292,27.8463,27.8915,71600.0
2007-11-16 12:40:00,37.0,37.04,36.96,37.0,84000.0,27.884,27.9141,27.8538,27.884,84000.0
2007-11-16 12:45:00,37.0,37.0,36.88,36.94,45200.0,27.884,27.884,27.7935,27.8388,45200.0
2007-11-16 12:50:00,36.96,37.0,36.93,37.0,61600.0,27.8538,27.884,27.8312,27.884,61600.0
2007-11-16 12:55:00,37.0,37.0,36.92,36.94,42200.0,27.884,27.884,27.8237,27.8388,42200.0
2007-11-16 13:00:00,36.95,37.02,36.93,36.97,92200.0,27.8463,27.899,27.8312,27.8614,92200.0
2007-11-16 13:05:00,36.98,37.05,36.96,37.05,65800.0,27.8689,27.9217,27.8538,27.9217,65800.0
2007-11-16 13:10:00,37.05,37.06,37.0,37.06,75900.0,27.9217,27.9292,27.884,27.9292,75900.0
2007-11-16 13:15:00,37.06,37.16,37.06,37.14,112000.0,27.9292,28.0046,27.9292,27.9895,112000.0
2007-11-16 13:20:00,37.14,37.16,37.07,37.1,62600.0,27.9895,28.0046,27.9367,27.9593,62600.0
2007-11-16 13:25:00,37.1,37.11,37.02,37.11,84400.0,27.9593,27.9669,27.899,27.9669,84400.0
2007-11-16 13:30:00,37.1,37.11,37.03,37.07,89800.0,27.9593,27.9669,27.9066,27.9367,89800.0
2007-11-16 13:35:00,37.07,37.13,37.07,37.1,61200.0,27.9367,27.9819,27.9367,27.9593,61200.0
2007-11-16 13:40:00,37.1,37.18,37.07,37.13,43700.0,27.9593,28.0196,27.9367,27.9819,43700.0
2007-11-16 13:45:00,37.13,37.18,37.11,37.14,53500.0,27.9819,28.0196,27.9669,27.9895,53500.0
2007-11-16 13:50:00,37.14,37.14,37.07,37.09,59900.0,27.9895,27.9895,27.9367,27.9518,59900.0
2007-11-16 13:55:00,37.08,37.1,37.0,37.04,67900.0,27.9443,27.9593,27.884,27.9141,67900.0
2007-11-16 14:00:00,37.05,37.05,36.92,36.98,81900.0,27.9217,27.9217,27.8237,27.8689,81900.0
2007-11-16 14:05:00,36.98,37.07,36.84,36.9,186300.0,27.8689,27.9367,27.7634,27.8086,186300.0
2007-11-16 14:10:00,36.9,36.95,36.8,36.8,97400.0,27.8086,27.8463,27.7333,27.7333,97400.0
2007-11-16 14:15:00,36.81,36.84,36.71,36.83,106700.0,27.7408,27.7634,27.6654,27.7559,106700.0
2007-11-16 14:20:00,36.83,37.07,36.74,36.77,120600.0,27.7559,27.9367,27.688,27.7106,120600.0
2007-11-16 14:25:00,36.78,37.1,36.73,37.07,226700.0,27.7182,27.9593,27.6805,27.9367,226700.0
2007-11-16 14:30:00,37.06,37.06,36.95,36.98,127200.0,27.9292,27.9292,27.8463,27.8689,127200.0
2007-11-16 14:35:00,36.98,36.98,36.75,36.76,109000.0,27.8689,27.8689,27.6956,27.7031,109000.0
2007-11-16 14:40:00,36.76,36.95,36.74,36.92,80900.0,27.7031,27.8463,27.688,27.8237,80900.0
2007-11-16 14:45:00,36.92,36.96,36.88,36.93,78300.0,27.8237,27.8538,27.7935,27.8312,78300.0
2007-11-16 14:50:00,36.94,37.0,36.88,36.94,71300.0,27.8388,27.884,27.7935,27.8388,71300.0
2007-11-16 14:55:00,36.95,37.02,36.9,36.99,61300.0,27.8463,27.899,27.8086,27.8764,61300.0
2007-11-16 15:00:00,36.99,37.03,36.88,36.94,99200.0,27.8764,27.9066,27.7935,27.8388,99200.0
2007-11-16 15:05:00,36.93,37.05,36.93,37.0,85300.0,27.8312,27.9217,27.8312,27.884,85300.0
2007-11-16 15:10:00,37.02,37.05,37.01,37.05,93500.0,27.899,27.9217,27.8915,27.9217,93500.0
2007-11-16 15:15:00,37.04,37.05,36.94,36.99,93900.0,27.9141,27.9217,27.8388,27.8764,93900.0
2007-11-16 15:20:00,36.99,37.04,36.99,37.03,64400.0,27.8764,27.9141,27.8764,27.9066,64400.0
2007-11-16 15:25:00,37.02,37.08,37.0,37.04,127100.0,27.899,27.9443,27.884,27.9141,127100.0
2007-11-16 15:30:00,37.04,37.06,36.94,36.95,118500.0,27.9141,27.9292,27.8388,27.8463,118500.0
2007-11-16 15:35:00,36.94,36.98,36.77,36.78,180600.0,27.8388,27.8689,27.7106,27.7182,180600.0
2007-11-16 15:40:00,36.79,36.9,36.79,36.87,262800.0,27.7257,27.8086,27.7257,27.786,262800.0
2007-11-16 15:45:00,36.86,36.99,36.82,36.98,329700.0,27.7785,27.8764,27.7483,27.8689,329700.0
2007-11-16 15:50:00,36.98,37.1,36.93,37.04,425600.0,27.8689,27.9593,27.8312,27.9141,425600.0
2007-11-16 15:55:00,37.03,37.1,36.98,37.05,386300.0,27.9066,27.9593,27.8689,27.9217,386300.0
2007-11-19 09:30:00,36.79,36.95,36.79,36.85,204000.0,27.7257,27.8463,27.7257,27.7709,204000.0
2007-11-19 09:35:00,36.84,36.88,36.69,36.76,172600.0,27.7634,27.7935,27.6504,27.7031,172600.0
2007-11-19 09:40:00,36.77,36.88,36.7,36.83,154100.0,27.7106,27.7935,27.6579,27.7559,154100.0
2007-11-19 09:45:00,36.83,36.89,36.77,36.85,132900.0,27.7559,27.8011,27.7106,27.7709,132900.0
2007-11-19 09:50:00,36.86,36.92,36.75,36.9,88200.0,27.7785,27.8237,27.6956,27.8086,88200.0
2007-11-19 09:55:00,36.89,36.92,36.74,36.77,113100.0,27.8011,27.8237,27.688,27.7106,113100.0
2007-11-19 10:00:00,36.76,37.1,36.69,37.1,118000.0,27.7031,27.9593,27.6504,27.9593,118000.0
2007-11-19 10:05:00,37.1,37.11,36.85,37.0,206900.0,27.9593,27.9669,27.7709,27.884,206900.0
2007-11-19 10:10:00,36.99,37.0,36.86,36.95,159200.0,27.8764,27.884,27.7785,27.8463,159200.0
2007-11-19 10:15:00,36.94,36.95,36.75,36.89,170000.0,27.8388,27.8463,27.6956,27.8011,170000.0
2007-11-19 10:20:00,36.88,36.96,36.82,36.82,92700.0,27.7935,27.8538,27.7483,27.7483,92700.0
2007-11-19 10:25:00,36.82,36.93,36.81,36.83,84800.0,27.7483,27.8312,27.7408,27.7559,84800.0
2007-11-19 10:30:00,36.83,36.83,36.72,36.76,129800.0,27.7559,27.7559,27.673,27.7031,129800.0
2007-11-19 10:35:00,36.76,36.76,36.61,36.66,116000.0,27.7031,27.7031,27.5901,27.6277,116000.0
2007-11-19 10:40:00,36.65,36.82,36.62,36.75,141300.0,27.6202,27.7483,27.5976,27.6956,141300.0
2007-11-19 10:45:00,36.7,36.8,36.7,36.77,69800.0,27.6579,27.7333,27.6579,27.7106,69800.0
2007-11-19 10:50:00,36.77,36.78,36.65,36.68,100300.0,27.7106,27.7182,27.6202,27.6428,100300.0
2007-11-19 10:55:00,36.68,36.69,36.53,36.55,115000.0,27.6428,27.6504,27.5298,27.5448,115000.0
2007-11-19 11:00:00,36.55,36.67,36.53,36.59,67000.0,27.5448,27.6353,27.5298,27.575,67000.0
2007-11-19 11:05:00,36.6,36.6,36.41,36.42,110900.0,27.5825,27.5825,27.4393,27.4469,110900.0
2007-11-19 11:10:00,36.42,36.49,36.38,36.46,117700.0,27.4469,27.4996,27.4167,27.477,117700.0
2007-11-19 11:15:00,36.46,36.58,36.46,36.58,74500.0,27.477,27.5675,27.477,27.5675,74500.0
2007-11-19 11:20:00,36.59,36.62,36.49,36.52,57500.0,27.575,27.5976,27.4996,27.5222,57500.0
2007-11-19 11:25:00,36.52,36.65,36.47,36.49,63000.0,27.5222,27.6202,27.4846,27.4996,63000.0
2007-11-19 11:30:00,36.49,36.59,36.48,36.54,49100.0,27.4996,27.575,27.4921,27.5373,49100.0
2007-11-19 11:35:00,36.54,36.62,36.52,36.62,49100.0,27.5373,27.5976,27.5222,27.5976,49100.0
2007-11-19 11:40:00,36.62,36.77,36.62,36.72,129400.0,27.5976,27.7106,27.5976,27.673,129400.0
2007-11-19 11:45:00,36.72,36.75,36.66,36.72,88800.0,27.673,27.6956,27.6277,27.673,88800.0
2007-11-19 11:50:00,36.73,36.79,36.7,36.7,67600.0,27.6805,27.7257,27.6579,27.6579,67600.0
2007-11-19 11:55:00,36.7,36.75,36.65,36.65,63900.0,27.6579,27.6956,27.6202,27.6202,63900.0
2007-11-19 12:00:00,36.65,36.72,36.59,36.7,80400.0,27.6202,27.673,27.575,27.6579,80400.0
2007-11-19 12:05:00,36.7,36.77,36.67,36.76,52200.0,27.6579,27.7106,27.6353,27.7031,52200.0
2007-11-19 12:10:00,36.75,36.86,36.75,36.8,86200.0,27.6956,27.7785,27.6956,27.7333,86200.0
2007-11-19 12:15:00,36.8,36.89,36.79,36.8,58100.0,27.7333,27.8011,27.7257,27.7333,58100.0
2007-11-19 12:20:00,36.79,36.81,36.72,36.74,49400.0,27.7257,27.7408,27.673,27.688,49400.0
2007-11-19 12:25:00,36.73,36.75,36.68,36.69,39900.0,27.6805,27.6956,27.6428,27.6504,39900.0
2007-11-19 12:30:00,36.69,36.69,36.52,36.59,56800.0,27.6504,27.6504,27.5222,27.575,56800.0
2007-11-19 12:35:00,36.59,36.71,36.56,36.63,44700.0,27.575,27.6654,27.5524,27.6051,44700.0
2007-11-19 12:40:00,36.63,36.69,36.54,36.68,44200.0,27.6051,27.6504,27.5373,27.6428,44200.0
2007-11-19 12:45:00,36.69,36.69,36.53,36.56,42400.0,27.6504,27.6504,27.5298,27.5524,42400.0
2007-11-19 12:50:00,36.56,36.57,36.51,36.51,51000.0,27.5524,27.5599,27.5147,27.5147,51000.0
2007-11-19 12:55:00,36.5,36.51,36.4,36.48,100300.0,27.5072,27.5147,27.4318,27.4921,100300.0
2007-11-19 13:00:00,36.47,36.55,36.35,36.35,100200.0,27.4846,27.5448,27.3941,27.3941,100200.0
2007-11-19 13:05:00,36.35,36.41,36.32,36.35,90500.0,27.3941,27.4393,27.3715,27.3941,90500.0
2007-11-19 13:10:00,36.35,36.43,36.28,36.33,158900.0,27.3941,27.4544,27.3414,27.379,158900.0
2007-11-19 13:15:00,36.33,36.38,36.28,36.32,98400.0,27.379,27.4167,27.3414,27.3715,98400.0
2007-11-19 13:20:00,36.31,36.32,36.26,36.29,79300.0,27.364,27.3715,27.3263,27.3489,79300.0
2007-11-19 13:25:00,36.29,36.42,36.29,36.36,107300.0,27.3489,27.4469,27.3489,27.4017,107300.0
2007-11-19 13:30:00,36.36,36.38,36.29,36.32,59900.0,27.4017,27.4167,27.3489,27.3715,59900.0
2007-11-19 13:35:00,36.32,36.33,36.26,36.32,49900.0,27.3715,27.379,27.3263,27.3715,49900.0
2007-11-19 13:40:00,36.32,36.32,36.25,36.26,61300.0,27.3715,27.3715,27.3188,27.3263,61300.0
2007-11-19 13:45:00,36.27,36.33,36.26,36.29,56100.0,27.3338,27.379,27.3263,27.3489,56100.0
2007-11-19 13:50:00,36.29,36.32,36.2,36.2,100200.0,27.3489,27.3715,27.2811,27.2811,100200.0
2007-11-19 13:55:00,36.2,36.21,36.13,36.14,111700.0,27.2811,27.2886,27.2283,27.2359,111700.0
2007-11-19 14:00:00,36.14,36.25,36.13,36.2,59100.0,27.2359,27.3188,27.2283,27.2811,59100.0
2007-11-19 14:05:00,36.2,36.32,36.13,36.31,76600.0,27.2811,27.3715,27.2283,27.364,76600.0
2007-11-19 14:10:00,36.32,36.44,36.3,36.38,52700.0,27.3715,27.4619,27.3564,27.4167,52700.0
2007-11-19 14:15:00,36.38,36.5,36.3,36.49,52800.0,27.4167,27.5072,27.3564,27.4996,52800.0
2007-11-19 14:20:00,36.49,36.51,36.4,36.45,59900.0,27.4996,27.5147,27.4318,27.4695,59900.0
2007-11-19 14:25:00,36.46,36.49,36.37,36.43,52000.0,27.477,27.4996,27.4092,27.4544,52000.0
2007-11-19 14:30:00,36.42,36.45,36.29,36.32,64000.0,27.4469,27.4695,27.3489,27.3715,64000.0
2007-11-19 14:35:00,36.32,36.39,36.29,36.37,65600.0,27.3715,27.4243,27.3489,27.4092,65600.0
2007-11-19 14:40:00,36.38,36.51,36.37,36.47,83400.0,27.4167,27.5147,27.4092,27.4846,83400.0
2007-11-19 14:45:00,36.46,36.56,36.44,36.54,91800.0,27.477,27.5524,27.4619,27.5373,91800.0
2007-11-19 14:50:00,36.56,36.56,36.46,36.46,75600.0,27.5524,27.5524,27.477,27.477,75600.0
2007-11-19 14:55:00,36.46,36.47,36.4,36.42,58600.0,27.477,27.4846,27.4318,27.4469,58600.0
2007-11-19 15:00:00,36.42,36.44,36.31,36.35,81300.0,27.4469,27.4619,27.364,27.3941,81300.0
2007-11-19 15:05:00,36.35,36.48,36.35,36.41,84200.0,27.3941,27.4921,27.3941,27.4393,84200.0
2007-11-19 15:10:00,36.41,36.44,36.3,36.33,119000.0,27.4393,27.4619,27.3564,27.379,119000.0
2007-11-19 15:15:00,36.33,36.44,36.33,36.34,81100.0,27.379,27.4619,27.379,27.3866,81100.0
2007-11-19 15:20:00,36.34,36.58,36.33,36.49,104600.0,27.3866,27.5675,27.379,27.4996,104600.0
2007-11-19 15:25:00,36.49,36.58,36.43,36.44,106600.0,27.4996,27.5675,27.4544,27.4619,106600.0
2007-11-19 15:30:00,36.44,36.52,36.3,36.31,214300.0,27.4619,27.5222,27.3564,27.364,214300.0
2007-11-19 15:35:00,36.31,36.42,36.29,36.42,236400.0,27.364,27.4469,27.3489,27.4469,236400.0
2007-11-19 15:40:00,36.42,36.5,36.4,36.44,313100.0,27.4469,27.5072,27.4318,27.4619,313100.0
2007-11-19 15:45:00,36.44,36.45,36.39,36.42,214500.0,27.4619,27.4695,27.4243,27.4469,214500.0
2007-11-19 15:50:00,36.42,36.5,36.4,36.48,230700.0,27.4469,27.5072,27.4318,27.4921,230700.0
2007-11-19 15:55:00,36.47,36.5,36.35,36.37,278000.0,27.4846,27.5072,27.3941,27.4092,278000.0
2007-11-20 09:30:00,36.47,36.72,36.42,36.65,142400.0,27.4846,27.673,27.4469,27.6202,142400.0
2007-11-20 09:35:00,36.67,36.92,36.61,36.89,183400.0,27.6353,27.8237,27.5901,27.8011,183400.0
2007-11-20 09:40:00,36.89,36.91,36.81,36.89,129300.0,27.8011,27.8161,27.7408,27.8011,129300.0
2007-11-20 09:45:00,36.88,36.88,36.78,36.86,93900.0,27.7935,27.7935,27.7182,27.7785,93900.0
2007-11-20 09:50:00,36.86,37.06,36.83,37.03,217200.0,27.7785,27.9292,27.7559,27.9066,217200.0
2007-11-20 09:55:00,37.04,37.05,36.77,36.78,166700.0,27.9141,27.9217,27.7106,27.7182,166700.0
2007-11-20 10:00:00,36.78,36.99,36.76,36.96,83800.0,27.7182,27.8764,27.7031,27.8538,83800.0
2007-11-20 10:05:00,36.95,37.0,36.91,37.0,81400.0,27.8463,27.884,27.8161,27.884,81400.0
2007-11-20 10:10:00,36.99,37.02,36.95,37.01,108400.0,27.8764,27.899,27.8463,27.8915,108400.0
2007-11-20 10:15:00,37.01,37.01,36.93,36.96,74300.0,27.8915,27.8915,27.8312,27.8538,74300.0
2007-11-20 10:20:00,36.96,37.06,36.93,37.0,175900.0,27.8538,27.9292,27.8312,27.884,175900.0
2007-11-20 10:25:00,37.0,37.05,36.99,37.05,66700.0,27.884,27.9217,27.8764,27.9217,66700.0
2007-11-20 10:30:00,37.04,37.08,36.96,37.07,150100.0,27.9141,27.9443,27.8538,27.9367,150100.0
2007-11-20 10:35:00,37.06,37.2,36.97,37.2,206900.0,27.9292,28.0347,27.8614,28.0347,206900.0
2007-11-20 10:40:00,37.2,37.24,36.97,37.22,170900.0,28.0347,28.0648,27.8614,28.0498,170900.0
2007-11-20 10:45:00,37.22,37.29,37.21,37.25,121100.0,28.0498,28.1025,28.0422,28.0724,121100.0
2007-11-20 10:50:00,37.25,37.27,37.11,37.12,112500.0,28.0724,28.0875,27.9669,27.9744,112500.0
2007-11-20 10:55:00,37.13,37.22,37.12,37.22,60600.0,27.9819,28.0498,27.9744,28.0498,60600.0
2007-11-20 11:00:00,37.23,37.27,37.19,37.26,89700.0,28.0573,28.0875,28.0272,28.0799,89700.0
2007-11-20 11:05:00,37.25,37.31,37.22,37.26,115600.0,28.0724,28.1176,28.0498,28.0799,115600.0
2007-11-20 11:10:00,37.27,37.28,37.22,37.24,74700.0,28.0875,28.095,28.0498,28.0648,74700.0
2007-11-20 11:15:00,37.25,37.27,37.19,37.21,83900.0,28.0724,28.0875,28.0272,28.0422,83900.0
2007-11-20 11:20:00,37.2,37.22,37.12,37.12,56600.0,28.0347,28.0498,27.9744,27.9744,56600.0
2007-11-20 11:25:00,37.12,37.14,37.08,37.1,44500.0,27.9744,27.9895,27.9443,27.9593,44500.0
2007-11-20 11:30:00,37.1,37.11,37.05,37.07,42700.0,27.9593,27.9669,27.9217,27.9367,42700.0
2007-11-20 11:35:00,37.08,37.12,37.07,37.1,59600.0,27.9443,27.9744,27.9367,27.9593,59600.0
2007-11-20 11:40:00,37.11,37.11,37.07,37.08,40200.0,27.9669,27.9669,27.9367,27.9443,40200.0
2007-11-20 11:45:00,37.08,37.13,37.07,37.11,58100.0,27.9443,27.9819,27.9367,27.9669,58100.0
2007-11-20 11:50:00,37.11,37.23,37.07,37.19,123200.0,27.9669,28.0573,27.9367,28.0272,123200.0
2007-11-20 11:55:00,37.19,37.2,37.1,37.13,46400.0,28.0272,28.0347,27.9593,27.9819,46400.0
2007-11-20 12:00:00,37.13,37.13,37.07,37.07,62500.0,27.9819,27.9819,27.9367,27.9367,62500.0
2007-11-20 12:05:00,37.07,37.07,36.97,37.0,104700.0,27.9367,27.9367,27.8614,27.884,104700.0
2007-11-20 12:10:00,37.0,37.0,36.89,36.95,108900.0,27.884,27.884,27.8011,27.8463,108900.0
2007-11-20 12:15:00,36.95,36.99,36.91,36.96,50400.0,27.8463,27.8764,27.8161,27.8538,50400.0
2007-11-20 12:20:00,36.96,36.97,36.91,36.97,20800.0,27.8538,27.8614,27.8161,27.8614,20800.0
2007-11-20 12:25:00,36.98,37.08,36.94,37.03,119000.0,27.8689,27.9443,27.8388,27.9066,119000.0
2007-11-20 12:30:00,37.03,37.03,36.82,36.9,69800.0,27.9066,27.9066,27.7483,27.8086,69800.0
2007-11-20 12:35:00,36.9,36.96,36.84,36.93,63800.0,27.8086,27.8538,27.7634,27.8312,63800.0
2007-11-20 12:40:00,36.93,36.93,36.75,36.75,60000.0,27.8312,27.8312,27.6956,27.6956,60000.0
2007-11-20 12:45:00,36.75,36.8,36.74,36.78,38500.0,27.6956,27.7333,27.688,27.7182,38500.0
2007-11-20 12:50:00,36.78,36.88,36.77,36.88,32300.0,27.7182,27.7935,27.7106,27.7935,32300.0
2007-11-20 12:55:00,36.89,36.9,36.75,36.82,32200.0,27.8011,27.8086,27.6956,27.7483,32200.0
2007-11-20 13:00:00,36.81,36.85,36.64,36.64,51000.0,27.7408,27.7709,27.6127,27.6127,51000.0
2007-11-20 13:05:00,36.63,36.71,36.51,36.53,104300.0,27.6051,27.6654,27.5147,27.5298,104300.0
2007-11-20 13:10:00,36.55,36.58,36.4,36.44,112900.0,27.5448,27.5675,27.4318,27.4619,112900.0
2007-11-20 13:15:00,36.44,36.6,36.38,36.59,97100.0,27.4619,27.5825,27.4167,27.575,97100.0
2007-11-20 13:20:00,36.6,36.71,36.59,36.67,65400.0,27.5825,27.6654,27.575,27.6353,65400.0
2007-11-20 13:25:00,36.68,36.72,36.4,36.42,95600.0,27.6428,27.673,27.4318,27.4469,95600.0
2007-11-20 13:30:00,36.44,36.74,36.42,36.59,64300.0,27.4619,27.688,27.4469,27.575,64300.0
2007-11-20 13:35:00,36.6,36.86,36.6,36.7,64700.0,27.5825,27.7785,27.5825,27.6579,64700.0
2007-11-20 13:40:00,36.71,36.81,36.66,36.71,35300.0,27.6654,27.7408,27.6277,27.6654,35300.0
2007-11-20 13:45:00,36.7,36.78,36.67,36.75,47200.0,27.6579,27.7182,27.6353,27.6956,47200.0
2007-11-20 13:50:00,36.76,36.76,36.62,36.73,58600.0,27.7031,27.7031,27.5976,27.6805,58600.0
2007-11-20 13:55:00,36.72,36.85,36.72,36.8,89300.0,27.673,27.7709,27.673,27.7333,89300.0
2007-11-20 14:00:00,36.8,36.94,36.68,36.82,149000.0,27.7333,27.8388,27.6428,27.7483,149000.0
2007-11-20 14:05:00,36.81,36.86,36.6,36.71,149300.0,27.7408,27.7785,27.5825,27.6654,149300.0
2007-11-20 14:10:00,36.72,36.83,36.69,36.79,108900.0,27.673,27.7559,27.6504,27.7257,108900.0
2007-11-20 14:15:00,36.79,37.01,36.78,36.96,155900.0,27.7257,27.8915,27.7182,27.8538,155900.0
2007-11-20 14:20:00,36.95,37.0,36.65,36.7,100800.0,27.8463,27.884,27.6202,27.6579,100800.0
2007-11-20 14:25:00,36.7,36.78,36.58,36.62,154700.0,27.6579,27.7182,27.5675,27.5976,154700.0
2007-11-20 14:30:00,36.62,36.83,36.58,36.71,123100.0,27.5976,27.7559,27.5675,27.6654,123100.0
2007-11-20 14:35:00,36.72,36.85,36.64,36.83,110100.0,27.673,27.7709,27.6127,27.7559,110100.0
2007-11-20 14:40:00,36.83,36.89,36.74,36.88,104600.0,27.7559,27.8011,27.688,27.7935,104600.0
2007-11-20 14:45:00,36.87,37.05,36.87,36.99,160300.0,27.786,27.9217,27.786,27.8764,160300.0
2007-11-20 14:50:00,36.99,37.04,36.89,36.97,140700.0,27.8764,27.9141,27.8011,27.8614,140700.0
2007-11-20 14:55:00,36.98,37.01,36.87,36.95,119800.0,27.8689,27.8915,27.786,27.8463,119800.0
2007-11-20 15:00:00,36.95,36.99,36.86,36.94,114600.0,27.8463,27.8764,27.7785,27.8388,114600.0
2007-11-20 15:05:00,36.94,36.95,36.68,36.73,125700.0,27.8388,27.8463,27.6428,27.6805,125700.0
2007-11-20 15:10:00,36.73,36.8,36.68,36.78,124400.0,27.6805,27.7333,27.6428,27.7182,124400.0
2007-11-20 15:15:00,36.78,36.79,36.65,36.67,160000.0,27.7182,27.7257,27.6202,27.6353,160000.0
2007-11-20 15:20:00,36.68,36.78,36.65,36.77,100700.0,27.6428,27.7182,27.6202,27.7106,100700.0
2007-11-20 15:25:00,36.77,37.01,36.77,36.97,186600.0,27.7106,27.8915,27.7106,27.8614,186600.0
2007-11-20 15:30:00,36.98,37.12,36.93,37.1,203400.0,27.8689,27.9744,27.8312,27.9593,203400.0
2007-11-20 15:35:00,37.1,37.28,37.09,37.23,295300.0,27.9593,28.095,27.9518,28.0573,295300.0
2007-11-20 15:40:00,37.23,37.42,37.22,37.3,387300.0,28.0573,28.2005,28.0498,28.1101,387300.0
2007-11-20 15:45:00,37.31,37.31,37.18,37.25,347100.0,28.1176,28.1176,28.0196,28.0724,347100.0
2007-11-20 15:50:00,37.26,37.31,37.08,37.09,364300.0,28.0799,28.1176,27.9443,27.9518,364300.0
2007-11-20 15:55:00,37.09,37.16,37.03,37.1,398700.0,27.9518,28.0046,27.9066,27.9593,398700.0
2007-11-21 09:30:00,36.75,37.06,36.68,36.9,112600.0,27.6956,27.9292,27.6428,27.8086,112600.0
2007-11-21 09:35:00,36.9,36.95,36.55,36.67,160400.0,27.8086,27.8463,27.5448,27.6353,160400.0
2007-11-21 09:40:00,36.68,36.8,36.54,36.74,196400.0,27.6428,27.7333,27.5373,27.688,196400.0
2007-11-21 09:45:00,36.74,36.77,36.54,36.55,113600.0,27.688,27.7106,27.5373,27.5448,113600.0
2007-11-21 09:50:00,36.54,36.75,36.48,36.73,183200.0,27.5373,27.6956,27.4921,27.6805,183200.0
2007-11-21 09:55:00,36.74,36.79,36.64,36.66,146300.0,27.688,27.7257,27.6127,27.6277,146300.0
2007-11-21 10:00:00,36.68,36.77,36.43,36.45,173100.0,27.6428,27.7106,27.4544,27.4695,173100.0
2007-11-21 10:05:00,36.45,36.52,36.41,36.44,126700.0,27.4695,27.5222,27.4393,27.4619,126700.0
2007-11-21 10:10:00,36.44,36.52,36.37,36.51,133900.0,27.4619,27.5222,27.4092,27.5147,133900.0
2007-11-21 10:15:00,36.51,36.56,36.4,36.43,180100.0,27.5147,27.5524,27.4318,27.4544,180100.0
2007-11-21 10:20:00,36.43,36.46,36.35,36.38,146700.0,27.4544,27.477,27.3941,27.4167,146700.0
2007-11-21 10:25:00,36.37,36.49,36.36,36.44,149300.0,27.4092,27.4996,27.4017,27.4619,149300.0
2007-11-21 10:30:00,36.44,36.6,36.26,36.26,408400.0,27.4619,27.5825,27.3263,27.3263,408400.0
2007-11-21 10:35:00,36.26,36.31,36.26,36.27,182600.0,27.3263,27.364,27.3263,27.3338,182600.0
2007-11-21 10:40:00,36.27,36.47,36.26,36.35,101500.0,27.3338,27.4846,27.3263,27.3941,101500.0
2007-11-21 10:45:00,36.34,36.45,36.28,36.44,84500.0,27.3866,27.4695,27.3414,27.4619,84500.0
2007-11-21 10:50:00,36.44,36.45,36.25,36.25,148600.0,27.4619,27.4695,27.3188,27.3188,148600.0
2007-11-21 10:55:00,36.25,36.4,36.2,36.37,135400.0,27.3188,27.4318,27.2811,27.4092,135400.0
2007-11-21 11:00:00,36.37,36.37,36.26,36.28,136700.0,27.4092,27.4092,27.3263,27.3414,136700.0
2007-11-21 11:05:00,36.27,36.31,36.26,36.3,98900.0,27.3338,27.364,27.3263,27.3564,98900.0
2007-11-21 11:10:00,36.3,36.47,36.29,36.43,167500.0,27.3564,27.4846,27.3489,27.4544,167500.0
2007-11-21 11:15:00,36.43,36.46,36.33,36.41,102900.0,27.4544,27.477,27.379,27.4393,102900.0
2007-11-21 11:20:00,36.41,36.45,36.36,36.39,78100.0,27.4393,27.4695,27.4017,27.4243,78100.0
2007-11-21 11:25:00,36.39,36.46,36.28,36.45,78000.0,27.4243,27.477,27.3414,27.4695,78000.0
2007-11-21 11:30:00,36.46,36.51,36.36,36.44,110100.0,27.477,27.5147,27.4017,27.4619,110100.0
2007-11-21 11:35:00,36.44,36.66,36.44,36.66,85500.0,27.4619,27.6277,27.4619,27.6277,85500.0
2007-11-21 11:40:00,36.66,36.77,36.63,36.68,82400.0,27.6277,27.7106,27.6051,27.6428,82400.0
2007-11-21 11:45:00,36.67,36.69,36.53,36.56,93000.0,27.6353,27.6504,27.5298,27.5524,93000.0
2007-11-21 11:50:00,36.57,36.65,36.56,36.62,30300.0,27.5599,27.6202,27.5524,27.5976,30300.0
2007-11-21 11:55:00,36.61,36.63,36.55,36.6,49200.0,27.5901,27.6051,27.5448,27.5825,49200.0
2007-11-21 12:00:00,36.61,36.81,36.59,36.76,66600.0,27.5901,27.7408,27.575,27.7031,66600.0
2007-11-21 12:05:00,36.77,36.85,36.65,36.67,114200.0,27.7106,27.7709,27.6202,27.6353,114200.0
2007-11-21 12:10:00,36.68,36.77,36.63,36.71,73500.0,27.6428,27.7106,27.6051,27.6654,73500.0
2007-11-21 12:15:00,36.71,36.76,36.55,36.56,69600.0,27.6654,27.7031,27.5448,27.5524,69600.0
2007-11-21 12:20:00,36.56,36.57,36.46,36.48,65500.0,27.5524,27.5599,27.477,27.4921,65500.0
2007-11-21 12:25:00,36.47,36.6,36.46,36.53,88000.0,27.4846,27.5825,27.477,27.5298,88000.0
2007-11-21 12:30:00,36.54,36.58,36.49,36.58,32800.0,27.5373,27.5675,27.4996,27.5675,32800.0
2007-11-21 12:35:00,36.58,36.76,36.57,36.69,65300.0,27.5675,27.7031,27.5599,27.6504,65300.0
2007-11-21 12:40:00,36.69,36.83,36.62,36.83,73300.0,27.6504,27.7559,27.5976,27.7559,73300.0
2007-11-21 12:45:00,36.82,36.83,36.74,36.8,118500.0,27.7483,27.7559,27.688,27.7333,118500.0
2007-11-21 12:50:00,36.81,36.82,36.64,36.73,72000.0,27.7408,27.7483,27.6127,27.6805,72000.0
2007-11-21 12:55:00,36.73,36.87,36.72,36.77,46700.0,27.6805,27.786,27.673,27.7106,46700.0
2007-11-21 13:00:00,36.77,36.9,36.71,36.74,137600.0,27.7106,27.8086,27.6654,27.688,137600.0
2007-11-21 13:05:00,36.74,36.77,36.67,36.68,67700.0,27.688,27.7106,27.6353,27.6428,67700.0
2007-11-21 13:10:00,36.69,36.75,36.58,36.61,56000.0,27.6504,27.6956,27.5675,27.5901,56000.0
2007-11-21 13:15:00,36.62,36.65,36.55,36.58,41400.0,27.5976,27.6202,27.5448,27.5675,41400.0
2007-11-21 13:20:00,36.58,36.69,36.56,36.59,57900.0,27.5675,27.6504,27.5524,27.575,57900.0
2007-11-21 13:25:00,36.59,36.59,36.53,36.57,50300.0,27.575,27.575,27.5298,27.5599,50300.0
2007-11-21 13:30:00,36.58,36.62,36.57,36.59,25900.0,27.5675,27.5976,27.5599,27.575,25900.0
2007-11-21 13:35:00,36.59,36.6,36.55,36.56,39000.0,27.575,27.5825,27.5448,27.5524,39000.0
2007-11-21 13:40:00,36.56,36.58,36.49,36.58,78200.0,27.5524,27.5675,27.4996,27.5675,78200.0
2007-11-21 13:45:00,36.59,36.61,36.5,36.59,52700.0,27.575,27.5901,27.5072,27.575,52700.0
2007-11-21 13:50:00,36.59,36.64,36.53,36.54,42400.0,27.575,27.6127,27.5298,27.5373,42400.0
2007-11-21 13:55:00,36.54,36.7,36.54,36.64,55100.0,27.5373,27.6579,27.5373,27.6127,55100.0
2007-11-21 14:00:00,36.65,36.69,36.6,36.69,50800.0,27.6202,27.6504,27.5825,27.6504,50800.0
2007-11-21 14:05:00,36.7,36.7,36.59,36.66,71400.0,27.6579,27.6579,27.575,27.6277,71400.0
2007-11-21 14:10:00,36.66,36.71,36.6,36.68,73500.0,27.6277,27.6654,27.5825,27.6428,73500.0
2007-11-21 14:15:00,36.67,36.7,36.62,36.62,54900.0,27.6353,27.6579,27.5976,27.5976,54900.0
2007-11-21 14:20:00,36.61,36.69,36.56,36.58,60200.0,27.5901,27.6504,27.5524,27.5675,60200.0
2007-11-21 14:25:00,36.57,36.74,36.54,36.69,85400.0,27.5599,27.688,27.5373,27.6504,85400.0
2007-11-21 14:30:00,36.69,36.78,36.68,36.78,39800.0,27.6504,27.7182,27.6428,27.7182,39800.0
2007-11-21 14:35:00,36.77,36.78,36.72,36.74,62900.0,27.7106,27.7182,27.673,27.688,62900.0
2007-11-21 14:40:00,36.74,36.8,36.7,36.78,59800.0,27.688,27.7333,27.6579,27.7182,59800.0
2007-11-21 14:45:00,36.78,36.84,36.74,36.79,57400.0,27.7182,27.7634,27.688,27.7257,57400.0
2007-11-21 14:50:00,36.8,36.89,36.8,36.89,62600.0,27.7333,27.8011,27.7333,27.8011,62600.0
2007-11-21 14:55:00,36.89,36.89,36.83,36.89,95000.0,27.8011,27.8011,27.7559,27.8011,95000.0
2007-11-21 15:00:00,36.89,37.0,36.78,36.8,97700.0,27.8011,27.884,27.7182,27.7333,97700.0
2007-11-21 15:05:00,36.79,36.87,36.35,36.69,160700.0,27.7257,27.786,27.3941,27.6504,160700.0
2007-11-21 15:10:00,36.7,36.72,36.51,36.55,116500.0,27.6579,27.673,27.5147,27.5448,116500.0
2007-11-21 15:15:00,36.55,36.59,36.45,36.46,113300.0,27.5448,27.575,27.4695,27.477,113300.0
2007-11-21 15:20:00,36.47,36.63,36.45,36.63,110200.0,27.4846,27.6051,27.4695,27.6051,110200.0
2007-11-21 15:25:00,36.63,36.69,36.54,36.55,136400.0,27.6051,27.6504,27.5373,27.5448,136400.0
2007-11-21 15:30:00,36.55,36.75,36.5,36.7,117900.0,27.5448,27.6956,27.5072,27.6579,117900.0
2007-11-21 15:35:00,36.7,36.71,36.56,36.69,209900.0,27.6579,27.6654,27.5524,27.6504,209900.0
2007-11-21 15:40:00,36.68,36.68,36.51,36.52,152200.0,27.6428,27.6428,27.5147,27.5222,152200.0
2007-11-21 15:45:00,36.52,36.52,36.45,36.47,159800.0,27.5222,27.5222,27.4695,27.4846,159800.0
2007-11-21 15:50:00,36.48,36.51,36.44,36.47,118900.0,27.4921,27.5147,27.4619,27.4846,118900.0
2007-11-21 15:55:00,36.47,36.48,36.3,36.32,361600.0,27.4846,27.4921,27.3564,27.3715,361600.0
2007-11-23 09:30:00,36.56,36.56,36.11,36.41,245700.0,27.5524,27.5524,27.2133,27.4393,245700.0
2007-11-23 09:35:00,36.4,36.54,36.33,36.54,131700.0,27.4318,27.5373,27.379,27.5373,131700.0
2007-11-23 09:40:00,36.55,36.55,36.32,36.34,100700.0,27.5448,27.5448,27.3715,27.3866,100700.0
2007-11-23 09:45:00,36.34,36.42,36.29,36.38,72000.0,27.3866,27.4469,27.3489,27.4167,72000.0
2007-11-23 09:50:00,36.38,36.42,36.27,36.33,73700.0,27.4167,27.4469,27.3338,27.379,73700.0
2007-11-23 09:55:00,36.31,36.37,36.28,36.31,67700.0,27.364,27.4092,27.3414,27.364,67700.0
2007-11-23 10:00:00,36.31,36.44,36.28,36.38,65400.0,27.364,27.4619,27.3414,27.4167,65400.0
2007-11-23 10:05:00,36.38,36.47,36.33,36.46,44700.0,27.4167,27.4846,27.379,27.477,44700.0
2007-11-23 10:10:00,36.46,36.47,36.41,36.43,38800.0,27.477,27.4846,27.4393,27.4544,38800.0
2007-11-23 10:15:00,36.43,36.58,36.42,36.57,67900.0,27.4544,27.5675,27.4469,27.5599,67900.0
2007-11-23 10:20:00,36.58,36.58,36.52,36.55,47000.0,27.5675,27.5675,27.5222,27.5448,47000.0
2007-11-23 10:25:00,36.55,36.58,36.53,36.55,48900.0,27.5448,27.5675,27.5298,27.5448,48900.0
2007-11-23 10:30:00,36.53,36.59,36.52,36.55,60500.0,27.5298,27.575,27.5222,27.5448,60500.0
2007-11-23 10:35:00,36.55,36.64,36.53,36.61,59100.0,27.5448,27.6127,27.5298,27.5901,59100.0
2007-11-23 10:40:00,36.61,36.64,36.59,36.61,34800.0,27.5901,27.6127,27.575,27.5901,34800.0
2007-11-23 10:45:00,36.61,36.63,36.58,36.63,33200.0,27.5901,27.6051,27.5675,27.6051,33200.0
2007-11-23 10:50:00,36.63,36.66,36.63,36.66,37200.0,27.6051,27.6277,27.6051,27.6277,37200.0
2007-11-23 10:55:00,36.66,36.75,36.66,36.74,72100.0,27.6277,27.6956,27.6277,27.688,72100.0
2007-11-23 11:00:00,36.75,36.89,36.71,36.87,81000.0,27.6956,27.8011,27.6654,27.786,81000.0
2007-11-23 11:05:00,36.86,36.86,36.81,36.81,35500.0,27.7785,27.7785,27.7408,27.7408,35500.0
2007-11-23 11:10:00,36.81,36.82,36.77,36.77,40900.0,27.7408,27.7483,27.7106,27.7106,40900.0
2007-11-23 11:15:00,36.78,36.78,36.64,36.66,66400.0,27.7182,27.7182,27.6127,27.6277,66400.0
2007-11-23 11:20:00,36.65,36.69,36.59,36.66,85600.0,27.6202,27.6504,27.575,27.6277,85600.0
2007-11-23 11:25:00,36.66,36.8,36.66,36.79,73500.0,27.6277,27.7333,27.6277,27.7257,73500.0
2007-11-23 11:30:00,36.79,36.88,36.77,36.88,56000.0,27.7257,27.7935,27.7106,27.7935,56000.0
2007-11-23 11:35:00,36.88,36.95,36.87,36.93,48200.0,27.7935,27.8463,27.786,27.8312,48200.0
2007-11-23 11:40:00,36.93,36.95,36.89,36.94,44100.0,27.8312,27.8463,27.8011,27.8388,44100.0
2007-11-23 11:45:00,36.94,36.94,36.89,36.89,31000.0,27.8388,27.8388,27.8011,27.8011,31000.0
2007-11-23 11:50:00,36.89,36.94,36.88,36.93,44300.0,27.8011,27.8388,27.7935,27.8312,44300.0
2007-11-23 11:55:00,36.94,36.94,36.89,36.93,45800.0,27.8388,27.8388,27.8011,27.8312,45800.0
2007-11-23 12:00:00,36.93,36.93,36.85,36.88,34100.0,27.8312,27.8312,27.7709,27.7935,34100.0
2007-11-23 12:05:00,36.87,36.93,36.86,36.91,32900.0,27.786,27.8312,27.7785,27.8161,32900.0
2007-11-23 12:10:00,36.91,36.95,36.89,36.9,56600.0,27.8161,27.8463,27.8011,27.8086,56600.0
2007-11-23 12:15:00,36.91,36.94,36.88,36.89,74600.0,27.8161,27.8388,27.7935,27.8011,74600.0
2007-11-23 12:20:00,36.89,36.96,36.89,36.92,62300.0,27.8011,27.8538,27.8011,27.8237,62300.0
2007-11-23 12:25:00,36.93,36.96,36.87,36.88,97800.0,27.8312,27.8538,27.786,27.7935,97800.0
2007-11-23 12:30:00,36.88,36.95,36.88,36.92,75200.0,27.7935,27.8463,27.7935,27.8237,75200.0
2007-11-23 12:35:00,36.92,36.92,36.82,36.83,132000.0,27.8237,27.8237,27.7483,27.7559,132000.0
2007-11-23 12:40:00,36.84,36.94,36.79,36.79,164200.0,27.7634,27.8388,27.7257,27.7257,164200.0
2007-11-23 12:45:00,36.79,36.85,36.78,36.79,151700.0,27.7257,27.7709,27.7182,27.7257,151700.0
2007-11-23 12:50:00,36.79,36.79,36.53,36.67,240900.0,27.7257,27.7257,27.5298,27.6353,240900.0
2007-11-23 12:55:00,36.67,36.88,36.6,36.87,315500.0,27.6353,27.7935,27.5825,27.786,315500.0
2007-11-26 09:30:00,36.65,37.0,36.65,36.91,184500.0,27.6202,27.884,27.6202,27.8161,184500.0
2007-11-26 09:35:00,36.91,37.2,36.8,37.19,157000.0,27.8161,28.0347,27.7333,28.0272,157000.0
2007-11-26 09:40:00,37.19,37.26,37.13,37.23,125700.0,28.0272,28.0799,27.9819,28.0573,125700.0
2007-11-26 09:45:00,37.22,37.27,37.07,37.08,142700.0,28.0498,28.0875,27.9367,27.9443,142700.0
2007-11-26 09:50:00,37.08,37.09,36.97,36.98,100200.0,27.9443,27.9518,27.8614,27.8689,100200.0
2007-11-26 09:55:00,36.98,37.17,36.97,37.16,94400.0,27.8689,28.0121,27.8614,28.0046,94400.0
2007-11-26 10:00:00,37.16,37.19,37.14,37.16,71900.0,28.0046,28.0272,27.9895,28.0046,71900.0
2007-11-26 10:05:00,37.17,37.19,37.02,37.03,45400.0,28.0121,28.0272,27.899,27.9066,45400.0
2007-11-26 10:10:00,37.03,37.07,37.0,37.01,62100.0,27.9066,27.9367,27.884,27.8915,62100.0
2007-11-26 10:15:00,37.01,37.02,36.85,36.88,67100.0,27.8915,27.899,27.7709,27.7935,67100.0
2007-11-26 10:20:00,36.87,36.99,36.78,36.79,90000.0,27.786,27.8764,27.7182,27.7257,90000.0
2007-11-26 10:25:00,36.8,36.82,36.64,36.66,116000.0,27.7333,27.7483,27.6127,27.6277,116000.0
2007-11-26 10:30:00,36.66,36.8,36.65,36.77,160000.0,27.6277,27.7333,27.6202,27.7106,160000.0
2007-11-26 10:35:00,36.76,36.8,36.75,36.76,92300.0,27.7031,27.7333,27.6956,27.7031,92300.0
2007-11-26 10:40:00,36.76,36.76,36.52,36.52,114300.0,27.7031,27.7031,27.5222,27.5222,114300.0
2007-11-26 10:45:00,36.52,36.55,36.41,36.52,133000.0,27.5222,27.5448,27.4393,27.5222,133000.0
2007-11-26 10:50:00,36.52,36.52,36.34,36.37,117600.0,27.5222,27.5222,27.3866,27.4092,117600.0
2007-11-26 10:55:00,36.38,36.46,36.31,36.41,88100.0,27.4167,27.477,27.364,27.4393,88100.0
2007-11-26 11:00:00,36.42,36.55,36.38,36.49,130000.0,27.4469,27.5448,27.4167,27.4996,130000.0
2007-11-26 11:05:00,36.5,36.51,36.34,36.36,116700.0,27.5072,27.5147,27.3866,27.4017,116700.0
2007-11-26 11:10:00,36.36,36.39,36.23,36.25,104300.0,27.4017,27.4243,27.3037,27.3188,104300.0
2007-11-26 11:15:00,36.26,36.4,36.24,36.36,127700.0,27.3263,27.4318,27.3112,27.4017,127700.0
2007-11-26 11:20:00,36.36,36.42,36.26,36.4,127700.0,27.4017,27.4469,27.3263,27.4318,127700.0
2007-11-26 11:25:00,36.41,36.44,36.37,36.38,118000.0,27.4393,27.4619,27.4092,27.4167,118000.0
2007-11-26 11:30:00,36.37,36.51,36.36,36.44,88200.0,27.4092,27.5147,27.4017,27.4619,88200.0
2007-11-26 11:35:00,36.44,36.5,36.43,36.47,55800.0,27.4619,27.5072,27.4544,27.4846,55800.0
2007-11-26 11:40:00,36.46,36.53,36.46,36.48,72200.0,27.477,27.5298,27.477,27.4921,72200.0
2007-11-26 11:45:00,36.48,36.54,36.42,36.49,71100.0,27.4921,27.5373,27.4469,27.4996,71100.0
2007-11-26 11:50:00,36.49,36.52,36.45,36.46,74700.0,27.4996,27.5222,27.4695,27.477,74700.0
2007-11-26 11:55:00,36.46,36.5,36.43,36.48,66300.0,27.477,27.5072,27.4544,27.4921,66300.0
2007-11-26 12:00:00,36.48,36.55,36.44,36.51,162300.0,27.4921,27.5448,27.4619,27.5147,162300.0
2007-11-26 12:05:00,36.51,36.51,36.47,36.5,36000.0,27.5147,27.5147,27.4846,27.5072,36000.0
2007-11-26 12:10:00,36.51,36.55,36.45,36.47,45000.0,27.5147,27.5448,27.4695,27.4846,45000.0
2007-11-26 12:15:00,36.47,36.47,36.37,36.38,47000.0,27.4846,27.4846,27.4092,27.4167,47000.0
2007-11-26 12:20:00,36.39,36.41,36.36,36.39,55300.0,27.4243,27.4393,27.4017,27.4243,55300.0
2007-11-26 12:25:00,36.4,36.6,36.39,36.59,78000.0,27.4318,27.5825,27.4243,27.575,78000.0
2007-11-26 12:30:00,36.59,36.61,36.55,36.59,64800.0,27.575,27.5901,27.5448,27.575,64800.0
2007-11-26 12:35:00,36.57,36.61,36.52,36.53,43700.0,27.5599,27.5901,27.5222,27.5298,43700.0
2007-11-26 12:40:00,36.53,36.61,36.47,36.6,76000.0,27.5298,27.5901,27.4846,27.5825,76000.0
2007-11-26 12:45:00,36.6,36.67,36.56,36.62,68700.0,27.5825,27.6353,27.5524,27.5976,68700.0
2007-11-26 12:50:00,36.6,36.61,36.55,36.59,48900.0,27.5825,27.5901,27.5448,27.575,48900.0
2007-11-26 12:55:00,36.59,36.62,36.57,36.58,55800.0,27.575,27.5976,27.5599,27.5675,55800.0
2007-11-26 13:00:00,36.58,36.68,36.57,36.68,31700.0,27.5675,27.6428,27.5599,27.6428,31700.0
2007-11-26 13:05:00,36.68,36.71,36.63,36.64,61400.0,27.6428,27.6654,27.6051,27.6127,61400.0
2007-11-26 13:10:00,36.65,36.68,36.61,36.63,69500.0,27.6202,27.6428,27.5901,27.6051,69500.0
2007-11-26 13:15:00,36.63,36.65,36.54,36.56,38500.0,27.6051,27.6202,27.5373,27.5524,38500.0
2007-11-26 13:20:00,36.57,36.59,36.53,36.57,66600.0,27.5599,27.575,27.5298,27.5599,66600.0
2007-11-26 13:25:00,36.58,36.59,36.5,36.54,292800.0,27.5675,27.575,27.5072,27.5373,292800.0
2007-11-26 13:30:00,36.55,36.58,36.53,36.54,87500.0,27.5448,27.5675,27.5298,27.5373,87500.0
2007-11-26 13:35:00,36.53,36.59,36.5,36.51,108900.0,27.5298,27.575,27.5072,27.5147,108900.0
2007-11-26 13:40:00,36.51,36.54,36.47,36.47,49800.0,27.5147,27.5373,27.4846,27.4846,49800.0
2007-11-26 13:45:00,36.46,36.62,36.36,36.39,154900.0,27.477,27.5976,27.4017,27.4243,154900.0
2007-11-26 13:50:00,36.38,36.42,36.29,36.31,110500.0,27.4167,27.4469,27.3489,27.364,110500.0
2007-11-26 13:55:00,36.31,36.35,36.29,36.34,70700.0,27.364,27.3941,27.3489,27.3866,70700.0
2007-11-26 14:00:00,36.33,36.39,36.3,36.36,67700.0,27.379,27.4243,27.3564,27.4017,67700.0
2007-11-26 14:05:00,36.36,36.38,36.28,36.34,110900.0,27.4017,27.4167,27.3414,27.3866,110900.0
2007-11-26 14:10:00,36.34,36.36,36.23,36.31,91600.0,27.3866,27.4017,27.3037,27.364,91600.0
2007-11-26 14:15:00,36.31,36.37,36.25,36.32,95600.0,27.364,27.4092,27.3188,27.3715,95600.0
2007-11-26 14:20:00,36.32,36.35,36.26,36.26,57500.0,27.3715,27.3941,27.3263,27.3263,57500.0
2007-11-26 14:25:00,36.26,36.29,36.24,36.25,67900.0,27.3263,27.3489,27.3112,27.3188,67900.0
2007-11-26 14:30:00,36.24,36.27,36.23,36.24,139000.0,27.3112,27.3338,27.3037,27.3112,139000.0
2007-11-26 14:35:00,36.23,36.26,36.16,36.16,110900.0,27.3037,27.3263,27.2509,27.2509,110900.0
2007-11-26 14:40:00,36.16,36.2,36.04,36.05,126200.0,27.2509,27.2811,27.1605,27.168,126200.0
2007-11-26 14:45:00,36.05,36.13,36.01,36.1,144300.0,27.168,27.2283,27.1379,27.2057,144300.0
2007-11-26 14:50:00,36.09,36.21,36.04,36.07,146800.0,27.1982,27.2886,27.1605,27.1831,146800.0
2007-11-26 14:55:00,36.07,36.07,36.0,36.0,119700.0,27.1831,27.1831,27.1304,27.1304,119700.0
2007-11-26 15:00:00,36.0,36.01,35.9,35.9,194200.0,27.1304,27.1379,27.055,27.055,194200.0
2007-11-26 15:05:00,35.9,35.96,35.9,35.9,161400.0,27.055,27.1002,27.055,27.055,161400.0
2007-11-26 15:10:00,35.91,35.93,35.82,35.91,199200.0,27.0625,27.0776,26.9947,27.0625,199200.0
2007-11-26 15:15:00,35.91,36.05,35.85,35.85,253900.0,27.0625,27.168,27.0173,27.0173,253900.0
2007-11-26 15:20:00,35.86,35.86,35.7,35.7,277700.0,27.0248,27.0248,26.9043,26.9043,277700.0
2007-11-26 15:25:00,35.71,35.79,35.67,35.75,270000.0,26.9118,26.9721,26.8817,26.9419,270000.0
2007-11-26 15:30:00,35.74,35.96,35.74,35.94,210600.0,26.9344,27.1002,26.9344,27.0851,210600.0
2007-11-26 15:35:00,35.94,35.94,35.82,35.89,283900.0,27.0851,27.0851,26.9947,27.0475,283900.0
2007-11-26 15:40:00,35.9,36.03,35.87,36.01,441200.0,27.055,27.153,27.0324,27.1379,441200.0
2007-11-26 15:45:00,36.02,36.11,35.97,36.0,382500.0,27.1454,27.2133,27.1077,27.1304,382500.0
2007-11-26 15:50:00,36.0,36.0,35.8,35.85,492900.0,27.1304,27.1304,26.9796,27.0173,492900.0
2007-11-26 15:55:00,35.85,35.88,35.78,35.79,441900.0,27.0173,27.0399,26.9646,26.9721,441900.0
2007-11-27 09:30:00,35.35,35.43,34.98,35.0,503100.0,26.6405,26.7008,26.3617,26.3767,503100.0
2007-11-27 09:35:00,35.0,35.16,34.95,35.02,384100.0,26.3767,26.4973,26.3391,26.3918,384100.0
2007-11-27 09:40:00,35.02,35.05,34.87,34.9,342100.0,26.3918,26.4144,26.2788,26.3014,342100.0
2007-11-27 09:45:00,34.91,35.09,34.89,35.05,406300.0,26.3089,26.4446,26.2938,26.4144,406300.0
2007-11-27 09:50:00,35.05,35.13,35.03,35.12,371700.0,26.4144,26.4747,26.3993,26.4672,371700.0
2007-11-27 09:55:00,35.13,35.14,34.93,34.93,295600.0,26.4747,26.4822,26.324,26.324,295600.0
2007-11-27 10:00:00,34.93,35.0,34.87,34.89,180800.0,26.324,26.3767,26.2788,26.2938,180800.0
2007-11-27 10:05:00,34.89,34.94,34.79,34.82,185000.0,26.2938,26.3315,26.2185,26.2411,185000.0
2007-11-27 10:10:00,34.82,34.87,34.66,34.71,528500.0,26.2411,26.2788,26.1205,26.1582,528500.0
2007-11-27 10:15:00,34.71,34.72,34.62,34.62,265600.0,26.1582,26.1657,26.0904,26.0904,265600.0
2007-11-27 10:20:00,34.62,34.68,34.58,34.66,278400.0,26.0904,26.1356,26.0602,26.1205,278400.0
2007-11-27 10:25:00,34.66,34.68,34.61,34.67,255400.0,26.1205,26.1356,26.0828,26.128,255400.0
2007-11-27 10:30:00,34.67,34.8,34.66,34.77,379500.0,26.128,26.226,26.1205,26.2034,379500.0
2007-11-27 10:35:00,34.77,34.85,34.74,34.83,291700.0,26.2034,26.2637,26.1808,26.2486,291700.0
2007-11-27 10:40:00,34.84,34.98,34.84,34.9,184300.0,26.2562,26.3617,26.2562,26.3014,184300.0
2007-11-27 10:45:00,34.9,34.95,34.88,34.9,191100.0,26.3014,26.3391,26.2863,26.3014,191100.0
2007-11-27 10:50:00,34.9,35.0,34.89,34.96,263400.0,26.3014,26.3767,26.2938,26.3466,263400.0
2007-11-27 10:55:00,34.96,35.01,34.95,35.0,368500.0,26.3466,26.3843,26.3391,26.3767,368500.0
2007-11-27 11:00:00,35.0,35.0,34.82,34.82,199600.0,26.3767,26.3767,26.2411,26.2411,199600.0
2007-11-27 11:05:00,34.81,34.82,34.76,34.78,173200.0,26.2335,26.2411,26.1959,26.2109,173200.0
2007-11-27 11:10:00,34.78,34.78,34.68,34.76,358900.0,26.2109,26.2109,26.1356,26.1959,358900.0
2007-11-27 11:15:00,34.78,34.9,34.77,34.9,108500.0,26.2109,26.3014,26.2034,26.3014,108500.0
2007-11-27 11:20:00,34.89,34.9,34.82,34.82,128800.0,26.2938,26.3014,26.2411,26.2411,128800.0
2007-11-27 11:25:00,34.83,35.0,34.83,34.92,189200.0,26.2486,26.3767,26.2486,26.3164,189200.0
2007-11-27 11:30:00,34.93,35.0,34.92,34.97,150000.0,26.324,26.3767,26.3164,26.3541,150000.0
2007-11-27 11:35:00,34.96,35.0,34.6,34.89,294100.0,26.3466,26.3767,26.0753,26.2938,294100.0
2007-11-27 11:40:00,34.9,34.94,34.6,34.74,508800.0,26.3014,26.3315,26.0753,26.1808,508800.0
2007-11-27 11:45:00,34.73,34.82,34.61,34.72,382900.0,26.1733,26.2411,26.0828,26.1657,382900.0
2007-11-27 11:50:00,34.72,34.85,34.72,34.83,187400.0,26.1657,26.2637,26.1657,26.2486,187400.0
2007-11-27 11:55:00,34.83,34.93,34.83,34.9,206700.0,26.2486,26.324,26.2486,26.3014,206700.0
2007-11-27 12:00:00,34.9,34.94,34.78,34.82,129200.0,26.3014,26.3315,26.2109,26.2411,129200.0
2007-11-27 12:05:00,34.82,34.84,34.77,34.83,90000.0,26.2411,26.2562,26.2034,26.2486,90000.0
2007-11-27 12:10:00,34.83,34.84,34.75,34.78,100100.0,26.2486,26.2562,26.1883,26.2109,100100.0
2007-11-27 12:15:00,34.79,34.89,34.78,34.87,107400.0,26.2185,26.2938,26.2109,26.2788,107400.0
2007-11-27 12:20:00,34.86,34.91,34.78,34.9,121400.0,26.2712,26.3089,26.2109,26.3014,121400.0
2007-11-27 12:25:00,34.89,34.89,34.83,34.89,62500.0,26.2938,26.2938,26.2486,26.2938,62500.0
2007-11-27 12:30:00,34.89,34.97,34.87,34.87,119100.0,26.2938,26.3541,26.2788,26.2788,119100.0
2007-11-27 12:35:00,34.86,34.96,34.86,34.96,93100.0,26.2712,26.3466,26.2712,26.3466,93100.0
2007-11-27 12:40:00,34.96,35.03,34.95,35.03,297600.0,26.3466,26.3993,26.3391,26.3993,297600.0
2007-11-27 12:45:00,35.03,35.07,35.0,35.01,153300.0,26.3993,26.4295,26.3767,26.3843,153300.0
2007-11-27 12:50:00,35.01,35.02,34.94,35.0,278600.0,26.3843,26.3918,26.3315,26.3767,278600.0
2007-11-27 12:55:00,34.99,35.01,34.84,34.85,80600.0,26.3692,26.3843,26.2562,26.2637,80600.0
2007-11-27 13:00:00,34.86,34.96,34.85,34.93,83300.0,26.2712,26.3466,26.2637,26.324,83300.0
2007-11-27 13:05:00,34.93,35.03,34.92,35.03,81600.0,26.324,26.3993,26.3164,26.3993,81600.0
2007-11-27 13:10:00,35.03,35.06,34.93,34.95,255700.0,26.3993,26.4219,26.324,26.3391,255700.0
2007-11-27 13:15:00,34.94,34.98,34.91,34.98,78400.0,26.3315,26.3617,26.3089,26.3617,78400.0
2007-11-27 13:20:00,34.97,35.01,34.97,35.0,105300.0,26.3541,26.3843,26.3541,26.3767,105300.0
2007-11-27 13:25:00,34.99,35.02,34.97,35.0,138600.0,26.3692,26.3918,26.3541,26.3767,138600.0
2007-11-27 13:30:00,35.0,35.0,34.93,34.97,116100.0,26.3767,26.3767,26.324,26.3541,116100.0
2007-11-27 13:35:00,34.97,34.99,34.93,34.97,68800.0,26.3541,26.3692,26.324,26.3541,68800.0
2007-11-27 13:40:00,34.98,34.98,34.91,34.92,118300.0,26.3617,26.3617,26.3089,26.3164,118300.0
2007-11-27 13:45:00,34.93,34.98,34.91,34.96,82900.0,26.324,26.3617,26.3089,26.3466,82900.0
2007-11-27 13:50:00,34.96,34.96,34.85,34.86,138400.0,26.3466,26.3466,26.2637,26.2712,138400.0
2007-11-27 13:55:00,34.86,34.95,34.83,34.88,142500.0,26.2712,26.3391,26.2486,26.2863,142500.0
2007-11-27 14:00:00,34.88,34.89,34.75,34.75,187600.0,26.2863,26.2938,26.1883,26.1883,187600.0
2007-11-27 14:05:00,34.75,34.84,34.75,34.81,130000.0,26.1883,26.2562,26.1883,26.2335,130000.0
2007-11-27 14:10:00,34.81,34.9,34.79,34.9,88400.0,26.2335,26.3014,26.2185,26.3014,88400.0
2007-11-27 14:15:00,34.9,34.9,34.84,34.85,123800.0,26.3014,26.3014,26.2562,26.2637,123800.0
2007-11-27 14:20:00,34.86,34.86,34.77,34.78,120000.0,26.2712,26.2712,26.2034,26.2109,120000.0
2007-11-27 14:25:00,34.78,34.84,34.73,34.8,131300.0,26.2109,26.2562,26.1733,26.226,131300.0
2007-11-27 14:30:00,34.8,34.82,34.76,34.76,102000.0,26.226,26.2411,26.1959,26.1959,102000.0
2007-11-27 14:35:00,34.76,34.78,34.6,34.66,196600.0,26.1959,26.2109,26.0753,26.1205,196600.0
2007-11-27 14:40:00,34.67,34.72,34.53,34.55,289900.0,26.128,26.1657,26.0225,26.0376,289900.0
2007-11-27 14:45:00,34.55,34.64,34.5,34.6,337800.0,26.0376,26.1054,25.9999,26.0753,337800.0
2007-11-27 14:50:00,34.6,34.75,34.59,34.72,222300.0,26.0753,26.1883,26.0677,26.1657,222300.0
2007-11-27 14:55:00,34.72,34.73,34.57,34.58,335600.0,26.1657,26.1733,26.0527,26.0602,335600.0
2007-11-27 15:00:00,34.58,34.62,34.46,34.46,315600.0,26.0602,26.0904,25.9698,25.9698,315600.0
2007-11-27 15:05:00,34.46,34.62,34.43,34.44,270500.0,25.9698,26.0904,25.9472,25.9547,270500.0
2007-11-27 15:10:00,34.45,34.65,34.45,34.51,298400.0,25.9622,26.113,25.9622,26.0075,298400.0
2007-11-27 15:15:00,34.51,34.6,34.42,34.57,308000.0,26.0075,26.0753,25.9396,26.0527,308000.0
2007-11-27 15:20:00,34.56,34.57,34.51,34.54,345800.0,26.0451,26.0527,26.0075,26.0301,345800.0
2007-11-27 15:25:00,34.54,34.59,34.48,34.58,461600.0,26.0301,26.0677,25.9848,26.0602,461600.0
2007-11-27 15:30:00,34.58,34.85,34.57,34.83,436000.0,26.0602,26.2637,26.0527,26.2486,436000.0
2007-11-27 15:35:00,34.83,35.0,34.82,34.89,513500.0,26.2486,26.3767,26.2411,26.2938,513500.0
2007-11-27 15:40:00,34.89,34.95,34.87,34.93,631000.0,26.2938,26.3391,26.2788,26.324,631000.0
2007-11-27 15:45:00,34.93,35.05,34.93,35.05,588200.0,26.324,26.4144,26.324,26.4144,588200.0
2007-11-27 15:50:00,35.05,35.16,35.02,35.16,608600.0,26.4144,26.4973,26.3918,26.4973,608600.0
2007-11-27 15:55:00,35.16,35.24,35.08,35.1,677500.0,26.4973,26.5576,26.437,26.4521,677500.0
2007-11-28 09:30:00,35.92,36.05,35.81,35.87,646400.0,27.0701,27.168,26.9872,27.0324,646400.0
2007-11-28 09:35:00,35.88,36.0,35.86,35.9,369900.0,27.0399,27.1304,27.0248,27.055,369900.0
2007-11-28 09:40:00,35.92,35.94,35.81,35.88,348800.0,27.0701,27.0851,26.9872,27.0399,348800.0
2007-11-28 09:45:00,35.88,35.95,35.85,35.93,292400.0,27.0399,27.0927,27.0173,27.0776,292400.0
2007-11-28 09:50:00,35.93,35.93,35.81,35.86,308300.0,27.0776,27.0776,26.9872,27.0248,308300.0
2007-11-28 09:55:00,35.87,35.93,35.81,35.84,287000.0,27.0324,27.0776,26.9872,27.0098,287000.0
2007-11-28 10:00:00,35.84,35.86,35.77,35.8,294700.0,27.0098,27.0248,26.957,26.9796,294700.0
2007-11-28 10:05:00,35.8,35.85,35.77,35.77,334100.0,26.9796,27.0173,26.957,26.957,334100.0
2007-11-28 10:10:00,35.77,35.97,35.77,35.96,387300.0,26.957,27.1077,26.957,27.1002,387300.0
2007-11-28 10:15:00,35.96,36.01,35.94,36.0,234100.0,27.1002,27.1379,27.0851,27.1304,234100.0
2007-11-28 10:20:00,35.99,36.03,35.97,36.01,243900.0,27.1228,27.153,27.1077,27.1379,243900.0
2007-11-28 10:25:00,36.0,36.01,35.97,35.99,253000.0,27.1304,27.1379,27.1077,27.1228,253000.0
2007-11-28 10:30:00,35.99,36.1,35.81,35.83,411700.0,27.1228,27.2057,26.9872,27.0022,411700.0
2007-11-28 10:35:00,35.82,35.89,35.7,35.85,343600.0,26.9947,27.0475,26.9043,27.0173,343600.0
2007-11-28 10:40:00,35.85,36.0,35.85,35.87,196000.0,27.0173,27.1304,27.0173,27.0324,196000.0
2007-11-28 10:45:00,35.86,35.91,35.77,35.85,177100.0,27.0248,27.0625,26.957,27.0173,177100.0
2007-11-28 10:50:00,35.86,35.87,35.79,35.84,137500.0,27.0248,27.0324,26.9721,27.0098,137500.0
2007-11-28 10:55:00,35.84,35.87,35.75,35.85,126300.0,27.0098,27.0324,26.9419,27.0173,126300.0
2007-11-28 11:00:00,35.86,35.99,35.84,35.85,161400.0,27.0248,27.1228,27.0098,27.0173,161400.0
2007-11-28 11:05:00,35.84,35.88,35.75,35.76,153200.0,27.0098,27.0399,26.9419,26.9495,153200.0
2007-11-28 11:10:00,35.76,35.88,35.75,35.76,204800.0,26.9495,27.0399,26.9419,26.9495,204800.0
2007-11-28 11:15:00,35.75,35.83,35.75,35.78,265200.0,26.9419,27.0022,26.9419,26.9646,265200.0
2007-11-28 11:20:00,35.77,35.78,35.74,35.78,99300.0,26.957,26.9646,26.9344,26.9646,99300.0
2007-11-28 11:25:00,35.78,35.78,35.76,35.76,82900.0,26.9646,26.9646,26.9495,26.9495,82900.0
2007-11-28 11:30:00,35.76,35.76,35.74,35.74,62800.0,26.9495,26.9495,26.9344,26.9344,62800.0
2007-11-28 11:35:00,35.74,35.89,35.74,35.81,152500.0,26.9344,27.0475,26.9344,26.9872,152500.0
2007-11-28 11:40:00,35.8,35.85,35.79,35.79,96500.0,26.9796,27.0173,26.9721,26.9721,96500.0
2007-11-28 11:45:00,35.79,35.82,35.72,35.72,98900.0,26.9721,26.9947,26.9193,26.9193,98900.0
2007-11-28 11:50:00,35.72,35.81,35.7,35.79,174200.0,26.9193,26.9872,26.9043,26.9721,174200.0
2007-11-28 11:55:00,35.8,35.95,35.79,35.83,148600.0,26.9796,27.0927,26.9721,27.0022,148600.0
2007-11-28 12:00:00,35.83,35.86,35.72,35.73,131000.0,27.0022,27.0248,26.9193,26.9269,131000.0
2007-11-28 12:05:00,35.73,35.79,35.73,35.73,108300.0,26.9269,26.9721,26.9269,26.9269,108300.0
2007-11-28 12:10:00,35.73,35.76,35.71,35.75,115100.0,26.9269,26.9495,26.9118,26.9419,115100.0
2007-11-28 12:15:00,35.76,35.77,35.73,35.76,115000.0,26.9495,26.957,26.9269,26.9495,115000.0
2007-11-28 12:20:00,35.76,35.88,35.74,35.85,145600.0,26.9495,27.0399,26.9344,27.0173,145600.0
2007-11-28 12:25:00,35.84,35.86,35.8,35.86,84400.0,27.0098,27.0248,26.9796,27.0248,84400.0
2007-11-28 12:30:00,35.85,35.89,35.84,35.88,100800.0,27.0173,27.0475,27.0098,27.0399,100800.0
2007-11-28 12:35:00,35.89,35.92,35.86,35.86,103600.0,27.0475,27.0701,27.0248,27.0248,103600.0
2007-11-28 12:40:00,35.86,35.96,35.84,35.95,100800.0,27.0248,27.1002,27.0098,27.0927,100800.0
2007-11-28 12:45:00,35.94,35.97,35.93,35.95,119800.0,27.0851,27.1077,27.0776,27.0927,119800.0
2007-11-28 12:50:00,35.95,35.98,35.94,35.96,77600.0,27.0927,27.1153,27.0851,27.1002,77600.0
2007-11-28 12:55:00,35.96,36.0,35.96,36.0,87700.0,27.1002,27.1304,27.1002,27.1304,87700.0
2007-11-28 13:00:00,36.0,36.0,35.98,36.0,80400.0,27.1304,27.1304,27.1153,27.1304,80400.0
2007-11-28 13:05:00,36.0,36.02,35.99,35.99,154300.0,27.1304,27.1454,27.1228,27.1228,154300.0
2007-11-28 13:10:00,36.0,36.0,35.95,35.96,106200.0,27.1304,27.1304,27.0927,27.1002,106200.0
2007-11-28 13:15:00,35.96,36.06,35.96,36.04,254100.0,27.1002,27.1756,27.1002,27.1605,254100.0
2007-11-28 13:20:00,36.05,36.16,36.04,36.15,154900.0,27.168,27.2509,27.1605,27.2434,154900.0
2007-11-28 13:25:00,36.15,36.21,36.14,36.2,113300.0,27.2434,27.2886,27.2359,27.2811,113300.0
2007-11-28 13:30:00,36.21,36.24,36.2,36.24,207100.0,27.2886,27.3112,27.2811,27.3112,207100.0
2007-11-28 13:35:00,36.23,36.29,36.18,36.21,224300.0,27.3037,27.3489,27.266,27.2886,224300.0
2007-11-28 13:40:00,36.21,36.21,36.15,36.17,94600.0,27.2886,27.2886,27.2434,27.2585,94600.0
2007-11-28 13:45:00,36.18,36.19,36.1,36.14,169500.0,27.266,27.2735,27.2057,27.2359,169500.0
2007-11-28 13:50:00,36.14,36.14,36.02,36.1,198700.0,27.2359,27.2359,27.1454,27.2057,198700.0
2007-11-28 13:55:00,36.1,36.13,36.06,36.11,194400.0,27.2057,27.2283,27.1756,27.2133,194400.0
2007-11-28 14:00:00,36.11,36.17,36.06,36.14,216100.0,27.2133,27.2585,27.1756,27.2359,216100.0
2007-11-28 14:05:00,36.14,36.19,36.09,36.17,168600.0,27.2359,27.2735,27.1982,27.2585,168600.0
2007-11-28 14:10:00,36.19,36.19,36.15,36.17,203300.0,27.2735,27.2735,27.2434,27.2585,203300.0
2007-11-28 14:15:00,36.18,36.2,36.1,36.1,152300.0,27.266,27.2811,27.2057,27.2057,152300.0
2007-11-28 14:20:00,36.11,36.12,36.05,36.07,106000.0,27.2133,27.2208,27.168,27.1831,106000.0
2007-11-28 14:25:00,36.07,36.1,36.01,36.05,151500.0,27.1831,27.2057,27.1379,27.168,151500.0
2007-11-28 14:30:00,36.06,36.12,36.05,36.09,96100.0,27.1756,27.2208,27.168,27.1982,96100.0
2007-11-28 14:35:00,36.09,36.15,36.09,36.11,156100.0,27.1982,27.2434,27.1982,27.2133,156100.0
2007-11-28 14:40:00,36.11,36.12,36.05,36.06,87900.0,27.2133,27.2208,27.168,27.1756,87900.0
2007-11-28 14:45:00,36.06,36.09,36.03,36.08,111800.0,27.1756,27.1982,27.153,27.1906,111800.0
2007-11-28 14:50:00,36.07,36.08,36.01,36.03,90000.0,27.1831,27.1906,27.1379,27.153,90000.0
2007-11-28 14:55:00,36.03,36.05,36.01,36.04,141700.0,27.153,27.168,27.1379,27.1605,141700.0
2007-11-28 15:00:00,36.04,36.05,36.01,36.03,143300.0,27.1605,27.168,27.1379,27.153,143300.0
2007-11-28 15:05:00,36.03,36.14,36.02,36.14,235900.0,27.153,27.2359,27.1454,27.2359,235900.0
2007-11-28 15:10:00,36.14,36.19,36.13,36.16,265600.0,27.2359,27.2735,27.2283,27.2509,265600.0
2007-11-28 15:15:00,36.17,36.22,36.16,36.2,251700.0,27.2585,27.2961,27.2509,27.2811,251700.0
2007-11-28 15:20:00,36.2,36.29,36.18,36.24,260700.0,27.2811,27.3489,27.266,27.3112,260700.0
2007-11-28 15:25:00,36.23,36.25,36.08,36.09,327800.0,27.3037,27.3188,27.1906,27.1982,327800.0
2007-11-28 15:30:00,36.09,36.1,36.04,36.04,290800.0,27.1982,27.2057,27.1605,27.1605,290800.0
2007-11-28 15:35:00,36.04,36.15,36.02,36.12,303800.0,27.1605,27.2434,27.1454,27.2208,303800.0
2007-11-28 15:40:00,36.13,36.14,35.95,35.95,383800.0,27.2283,27.2359,27.0927,27.0927,383800.0
2007-11-28 15:45:00,35.95,35.96,35.79,35.79,519100.0,27.0927,27.1002,26.9721,26.9721,519100.0
2007-11-28 15:50:00,35.79,35.85,35.78,35.85,403300.0,26.9721,27.0173,26.9646,27.0173,403300.0
2007-11-28 15:55:00,35.85,35.89,35.78,35.83,777100.0,27.0173,27.0475,26.9646,27.0022,777100.0
2007-11-29 09:30:00,36.26,36.51,36.15,36.18,520800.0,27.3935,27.5824,27.3104,27.3331,520800.0
2007-11-29 09:35:00,36.18,36.38,36.13,36.37,317300.0,27.3331,27.4842,27.2953,27.4766,317300.0
2007-11-29 09:40:00,36.37,36.43,36.31,36.42,218100.0,27.4766,27.5219,27.4313,27.5144,218100.0
2007-11-29 09:45:00,36.43,36.43,36.22,36.24,172200.0,27.5219,27.5219,27.3633,27.3784,172200.0
2007-11-29 09:50:00,36.23,36.31,36.17,36.31,247400.0,27.3708,27.4313,27.3255,27.4313,247400.0
2007-11-29 09:55:00,36.31,36.32,36.24,36.24,186600.0,27.4313,27.4388,27.3784,27.3784,186600.0
2007-11-29 10:00:00,36.24,36.48,36.23,36.37,148200.0,27.3784,27.5597,27.3708,27.4766,148200.0
2007-11-29 10:05:00,36.35,36.42,36.29,36.35,149400.0,27.4615,27.5144,27.4162,27.4615,149400.0
2007-11-29 10:10:00,36.36,36.4,36.25,36.39,238300.0,27.4691,27.4993,27.386,27.4917,238300.0
2007-11-29 10:15:00,36.4,36.6,36.39,36.6,298100.0,27.4993,27.6504,27.4917,27.6504,298100.0
2007-11-29 10:20:00,36.6,36.69,36.59,36.69,177700.0,27.6504,27.7184,27.6428,27.7184,177700.0
2007-11-29 10:25:00,36.69,36.85,36.68,36.84,293600.0,27.7184,27.8392,27.7108,27.8317,293600.0
2007-11-29 10:30:00,36.82,36.85,36.66,36.68,280400.0,27.8166,27.8392,27.6957,27.7108,280400.0
2007-11-29 10:35:00,36.68,36.85,36.66,36.8,202100.0,27.7108,27.8392,27.6957,27.8015,202100.0
2007-11-29 10:40:00,36.8,36.8,36.7,36.7,191700.0,27.8015,27.8015,27.7259,27.7259,191700.0
2007-11-29 10:45:00,36.69,36.71,36.6,36.62,96400.0,27.7184,27.7335,27.6504,27.6655,96400.0
2007-11-29 10:50:00,36.63,36.76,36.6,36.76,132600.0,27.673,27.7712,27.6504,27.7712,132600.0
2007-11-29 10:55:00,36.75,36.8,36.73,36.76,161300.0,27.7637,27.8015,27.7486,27.7712,161300.0
2007-11-29 11:00:00,36.76,36.81,36.74,36.76,170100.0,27.7712,27.809,27.7561,27.7712,170100.0
2007-11-29 11:05:00,36.76,36.84,36.76,36.79,100800.0,27.7712,27.8317,27.7712,27.7939,100800.0
2007-11-29 11:10:00,36.79,36.82,36.78,36.81,75100.0,27.7939,27.8166,27.7864,27.809,75100.0
2007-11-29 11:15:00,36.81,36.83,36.78,36.79,96200.0,27.809,27.8241,27.7864,27.7939,96200.0
2007-11-29 11:20:00,36.8,36.85,36.79,36.84,146400.0,27.8015,27.8392,27.7939,27.8317,146400.0
2007-11-29 11:25:00,36.84,36.85,36.81,36.84,174800.0,27.8317,27.8392,27.809,27.8317,174800.0
2007-11-29 11:30:00,36.84,36.95,36.84,36.87,237300.0,27.8317,27.9148,27.8317,27.8543,237300.0
2007-11-29 11:35:00,36.87,36.94,36.87,36.91,83900.0,27.8543,27.9072,27.8543,27.8846,83900.0
2007-11-29 11:40:00,36.9,36.95,36.89,36.9,89500.0,27.877,27.9148,27.8695,27.877,89500.0
2007-11-29 11:45:00,36.9,36.95,36.9,36.93,104400.0,27.877,27.9148,27.877,27.8997,104400.0
2007-11-29 11:50:00,36.93,36.95,36.91,36.92,72600.0,27.8997,27.9148,27.8846,27.8921,72600.0
2007-11-29 11:55:00,36.92,36.93,36.8,36.8,118600.0,27.8921,27.8997,27.8015,27.8015,118600.0
2007-11-29 12:00:00,36.81,36.86,36.76,36.8,93200.0,27.809,27.8468,27.7712,27.8015,93200.0
2007-11-29 12:05:00,36.81,36.85,36.8,36.83,95500.0,27.809,27.8392,27.8015,27.8241,95500.0
2007-11-29 12:10:00,36.82,36.83,36.76,36.82,64300.0,27.8166,27.8241,27.7712,27.8166,64300.0
2007-11-29 12:15:00,36.82,36.82,36.77,36.8,50000.0,27.8166,27.8166,27.7788,27.8015,50000.0
2007-11-29 12:20:00,36.8,36.8,36.73,36.73,102500.0,27.8015,27.8015,27.7486,27.7486,102500.0
2007-11-29 12:25:00,36.73,36.78,36.67,36.72,76600.0,27.7486,27.7864,27.7033,27.741,76600.0
2007-11-29 12:30:00,36.72,36.74,36.63,36.65,104900.0,27.741,27.7561,27.673,27.6881,104900.0
2007-11-29 12:35:00,36.65,36.82,36.65,36.79,107600.0,27.6881,27.8166,27.6881,27.7939,107600.0
2007-11-29 12:40:00,36.79,36.83,36.78,36.79,70800.0,27.7939,27.8241,27.7864,27.7939,70800.0
2007-11-29 12:45:00,36.8,36.8,36.68,36.73,59900.0,27.8015,27.8015,27.7108,27.7486,59900.0
2007-11-29 12:50:00,36.73,36.79,36.71,36.72,101000.0,27.7486,27.7939,27.7335,27.741,101000.0
2007-11-29 12:55:00,36.72,36.8,36.68,36.74,113000.0,27.741,27.8015,27.7108,27.7561,113000.0
2007-11-29 13:00:00,36.74,36.79,36.68,36.69,49300.0,27.7561,27.7939,27.7108,27.7184,49300.0
2007-11-29 13:05:00,36.68,36.79,36.68,36.77,90600.0,27.7108,27.7939,27.7108,27.7788,90600.0
2007-11-29 13:10:00,36.77,36.8,36.74,36.75,118400.0,27.7788,27.8015,27.7561,27.7637,118400.0
2007-11-29 13:15:00,36.74,36.78,36.66,36.66,62400.0,27.7561,27.7864,27.6957,27.6957,62400.0
2007-11-29 13:20:00,36.66,36.76,36.65,36.71,115900.0,27.6957,27.7712,27.6881,27.7335,115900.0
2007-11-29 13:25:00,36.7,36.7,36.62,36.62,74800.0,27.7259,27.7259,27.6655,27.6655,74800.0
2007-11-29 13:30:00,36.63,36.68,36.62,36.62,153900.0,27.673,27.7108,27.6655,27.6655,153900.0
2007-11-29 13:35:00,36.61,36.65,36.6,36.6,141200.0,27.6579,27.6881,27.6504,27.6504,141200.0
2007-11-29 13:40:00,36.6,36.61,36.5,36.5,182600.0,27.6504,27.6579,27.5748,27.5748,182600.0
2007-11-29 13:45:00,36.5,36.63,36.46,36.58,135000.0,27.5748,27.673,27.5446,27.6353,135000.0
2007-11-29 13:50:00,36.59,36.69,36.59,36.64,125700.0,27.6428,27.7184,27.6428,27.6806,125700.0
2007-11-29 13:55:00,36.64,36.73,36.63,36.69,75600.0,27.6806,27.7486,27.673,27.7184,75600.0
2007-11-29 14:00:00,36.69,36.8,36.68,36.79,182400.0,27.7184,27.8015,27.7108,27.7939,182400.0
2007-11-29 14:05:00,36.78,36.8,36.74,36.78,119100.0,27.7864,27.8015,27.7561,27.7864,119100.0
2007-11-29 14:10:00,36.77,36.8,36.75,36.79,101900.0,27.7788,27.8015,27.7637,27.7939,101900.0
2007-11-29 14:15:00,36.8,36.82,36.74,36.75,142200.0,27.8015,27.8166,27.7561,27.7637,142200.0
2007-11-29 14:20:00,36.76,36.78,36.65,36.71,96500.0,27.7712,27.7864,27.6881,27.7335,96500.0
2007-11-29 14:25:00,36.71,36.83,36.71,36.81,124200.0,27.7335,27.8241,27.7335,27.809,124200.0
2007-11-29 14:30:00,36.82,36.84,36.71,36.73,116900.0,27.8166,27.8317,27.7335,27.7486,116900.0
2007-11-29 14:35:00,36.73,36.78,36.67,36.69,70200.0,27.7486,27.7864,27.7033,27.7184,70200.0
2007-11-29 14:40:00,36.7,36.82,36.7,36.82,77500.0,27.7259,27.8166,27.7259,27.8166,77500.0
2007-11-29 14:45:00,36.82,36.82,36.74,36.76,66200.0,27.8166,27.8166,27.7561,27.7712,66200.0
2007-11-29 14:50:00,36.76,36.82,36.71,36.73,129400.0,27.7712,27.8166,27.7335,27.7486,129400.0
2007-11-29 14:55:00,36.73,36.8,36.73,36.77,73100.0,27.7486,27.8015,27.7486,27.7788,73100.0
2007-11-29 15:00:00,36.77,36.84,36.75,36.83,117500.0,27.7788,27.8317,27.7637,27.8241,117500.0
2007-11-29 15:05:00,36.84,36.91,36.82,36.85,143100.0,27.8317,27.8846,27.8166,27.8392,143100.0
2007-11-29 15:10:00,36.85,36.85,36.65,36.68,173700.0,27.8392,27.8392,27.6881,27.7108,173700.0
2007-11-29 15:15:00,36.68,36.79,36.67,36.76,131800.0,27.7108,27.7939,27.7033,27.7712,131800.0
2007-11-29 15:20:00,36.75,36.77,36.69,36.75,131000.0,27.7637,27.7788,27.7184,27.7637,131000.0
2007-11-29 15:25:00,36.75,36.85,36.71,36.8,134200.0,27.7637,27.8392,27.7335,27.8015,134200.0
2007-11-29 15:30:00,36.79,36.8,36.68,36.68,183800.0,27.7939,27.8015,27.7108,27.7108,183800.0
2007-11-29 15:35:00,36.68,36.71,36.64,36.66,225300.0,27.7108,27.7335,27.6806,27.6957,225300.0
2007-11-29 15:40:00,36.67,36.68,36.56,36.64,263600.0,27.7033,27.7108,27.6202,27.6806,263600.0
2007-11-29 15:45:00,36.64,36.75,36.63,36.65,291200.0,27.6806,27.7637,27.673,27.6881,291200.0
2007-11-29 15:50:00,36.65,36.69,36.6,36.66,343200.0,27.6881,27.7184,27.6504,27.6957,343200.0
2007-11-29 15:55:00,36.65,36.66,36.57,36.6,368800.0,27.6881,27.6957,27.6277,27.6504,368800.0
2007-11-30 09:30:00,37.17,37.17,36.7,36.82,367900.0,28.081,28.081,27.7259,27.8166,367900.0
2007-11-30 09:35:00,36.82,36.86,36.71,36.79,258300.0,27.8166,27.8468,27.7335,27.7939,258300.0
2007-11-30 09:40:00,36.8,36.86,36.64,36.67,147900.0,27.8015,27.8468,27.6806,27.7033,147900.0
2007-11-30 09:45:00,36.67,36.75,36.64,36.75,224600.0,27.7033,27.7637,27.6806,27.7637,224600.0
2007-11-30 09:50:00,36.74,36.78,36.68,36.68,103300.0,27.7561,27.7864,27.7108,27.7108,103300.0
2007-11-30 09:55:00,36.68,36.86,36.64,36.81,125000.0,27.7108,27.8468,27.6806,27.809,125000.0
2007-11-30 10:00:00,36.8,36.87,36.75,36.76,129300.0,27.8015,27.8543,27.7637,27.7712,129300.0
2007-11-30 10:05:00,36.76,36.78,36.61,36.69,156100.0,27.7712,27.7864,27.6579,27.7184,156100.0
2007-11-30 10:10:00,36.71,36.71,36.59,36.64,112600.0,27.7335,27.7335,27.6428,27.6806,112600.0
2007-11-30 10:15:00,36.64,36.65,36.53,36.56,154900.0,27.6806,27.6881,27.5975,27.6202,154900.0
2007-11-30 10:20:00,36.56,36.66,36.54,36.56,88400.0,27.6202,27.6957,27.605,27.6202,88400.0
2007-11-30 10:25:00,36.57,36.62,36.55,36.61,79600.0,27.6277,27.6655,27.6126,27.6579,79600.0
2007-11-30 10:30:00,36.62,36.72,36.59,36.64,167400.0,27.6655,27.741,27.6428,27.6806,167400.0
2007-11-30 10:35:00,36.64,36.66,36.63,36.66,77600.0,27.6806,27.6957,27.673,27.6957,77600.0
2007-11-30 10:40:00,36.66,36.66,36.62,36.64,114300.0,27.6957,27.6957,27.6655,27.6806,114300.0
2007-11-30 10:45:00,36.64,36.64,36.59,36.6,79700.0,27.6806,27.6806,27.6428,27.6504,79700.0
2007-11-30 10:50:00,36.59,36.64,36.55,36.58,284000.0,27.6428,27.6806,27.6126,27.6353,284000.0
2007-11-30 10:55:00,36.58,36.7,36.58,36.68,139500.0,27.6353,27.7259,27.6353,27.7108,139500.0
2007-11-30 11:00:00,36.68,36.72,36.65,36.65,100200.0,27.7108,27.741,27.6881,27.6881,100200.0
2007-11-30 11:05:00,36.65,36.65,36.61,36.63,96000.0,27.6881,27.6881,27.6579,27.673,96000.0
2007-11-30 11:10:00,36.64,36.68,36.56,36.57,119300.0,27.6806,27.7108,27.6202,27.6277,119300.0
2007-11-30 11:15:00,36.57,36.59,36.45,36.53,200600.0,27.6277,27.6428,27.537,27.5975,200600.0
2007-11-30 11:20:00,36.53,36.57,36.5,36.53,84000.0,27.5975,27.6277,27.5748,27.5975,84000.0
2007-11-30 11:25:00,36.54,36.63,36.52,36.61,105900.0,27.605,27.673,27.5899,27.6579,105900.0
2007-11-30 11:30:00,36.61,36.61,36.52,36.6,86800.0,27.6579,27.6579,27.5899,27.6504,86800.0
2007-11-30 11:35:00,36.6,36.65,36.55,36.6,101500.0,27.6504,27.6881,27.6126,27.6504,101500.0
2007-11-30 11:40:00,36.6,36.65,36.6,36.64,56000.0,27.6504,27.6881,27.6504,27.6806,56000.0
2007-11-30 11:45:00,36.64,36.72,36.62,36.69,123200.0,27.6806,27.741,27.6655,27.7184,123200.0
2007-11-30 11:50:00,36.69,36.69,36.61,36.65,54400.0,27.7184,27.7184,27.6579,27.6881,54400.0
2007-11-30 11:55:00,36.66,36.7,36.63,36.69,69800.0,27.6957,27.7259,27.673,27.7184,69800.0
2007-11-30 12:00:00,36.68,36.7,36.66,36.68,59600.0,27.7108,27.7259,27.6957,27.7108,59600.0
2007-11-30 12:05:00,36.68,36.74,36.67,36.69,103200.0,27.7108,27.7561,27.7033,27.7184,103200.0
2007-11-30 12:10:00,36.7,36.72,36.66,36.66,59900.0,27.7259,27.741,27.6957,27.6957,59900.0
2007-11-30 12:15:00,36.67,36.67,36.6,36.62,62300.0,27.7033,27.7033,27.6504,27.6655,62300.0
2007-11-30 12:20:00,36.62,36.62,36.52,36.53,41600.0,27.6655,27.6655,27.5899,27.5975,41600.0
2007-11-30 12:25:00,36.52,36.62,36.5,36.61,74800.0,27.5899,27.6655,27.5748,27.6579,74800.0
2007-11-30 12:30:00,36.61,36.61,36.55,36.57,41100.0,27.6579,27.6579,27.6126,27.6277,41100.0
2007-11-30 12:35:00,36.57,36.59,36.56,36.58,36600.0,27.6277,27.6428,27.6202,27.6353,36600.0
2007-11-30 12:40:00,36.59,36.6,36.53,36.53,37300.0,27.6428,27.6504,27.5975,27.5975,37300.0
2007-11-30 12:45:00,36.53,36.68,36.53,36.66,72500.0,27.5975,27.7108,27.5975,27.6957,72500.0
2007-11-30 12:50:00,36.66,36.67,36.58,36.58,42500.0,27.6957,27.7033,27.6353,27.6353,42500.0
2007-11-30 12:55:00,36.59,36.67,36.57,36.64,140800.0,27.6428,27.7033,27.6277,27.6806,140800.0
2007-11-30 13:00:00,36.63,36.67,36.59,36.67,136000.0,27.673,27.7033,27.6428,27.7033,136000.0
2007-11-30 13:05:00,36.67,36.71,36.64,36.7,75600.0,27.7033,27.7335,27.6806,27.7259,75600.0
2007-11-30 13:10:00,36.71,36.75,36.65,36.65,98900.0,27.7335,27.7637,27.6881,27.6881,98900.0
2007-11-30 13:15:00,36.66,36.73,36.63,36.69,64800.0,27.6957,27.7486,27.673,27.7184,64800.0
2007-11-30 13:20:00,36.68,36.72,36.67,36.72,37800.0,27.7108,27.741,27.7033,27.741,37800.0
2007-11-30 13:25:00,36.72,36.81,36.71,36.81,59000.0,27.741,27.809,27.7335,27.809,59000.0
2007-11-30 13:30:00,36.81,36.81,36.78,36.79,25000.0,27.809,27.809,27.7864,27.7939,25000.0
2007-11-30 13:35:00,36.79,36.9,36.77,36.9,103700.0,27.7939,27.877,27.7788,27.877,103700.0
2007-11-30 13:40:00,36.89,36.91,36.76,36.81,65000.0,27.8695,27.8846,27.7712,27.809,65000.0
2007-11-30 13:45:00,36.81,36.83,36.75,36.82,64800.0,27.809,27.8241,27.7637,27.8166,64800.0
2007-11-30 13:50:00,36.82,36.82,36.72,36.74,36700.0,27.8166,27.8166,27.741,27.7561,36700.0
2007-11-30 13:55:00,36.74,36.79,36.7,36.73,43400.0,27.7561,27.7939,27.7259,27.7486,43400.0
2007-11-30 14:00:00,36.74,36.77,36.63,36.68,52400.0,27.7561,27.7788,27.673,27.7108,52400.0
2007-11-30 14:05:00,36.67,36.69,36.59,36.6,95700.0,27.7033,27.7184,27.6428,27.6504,95700.0
2007-11-30 14:10:00,36.59,36.67,36.59,36.63,47300.0,27.6428,27.7033,27.6428,27.673,47300.0
2007-11-30 14:15:00,36.63,36.74,36.62,36.73,54100.0,27.673,27.7561,27.6655,27.7486,54100.0
2007-11-30 14:20:00,36.72,36.72,36.63,36.63,49900.0,27.741,27.741,27.673,27.673,49900.0
2007-11-30 14:25:00,36.64,36.66,36.53,36.53,136600.0,27.6806,27.6957,27.5975,27.5975,136600.0
2007-11-30 14:30:00,36.53,36.57,36.49,36.55,375900.0,27.5975,27.6277,27.5673,27.6126,375900.0
2007-11-30 14:35:00,36.56,36.64,36.55,36.58,120400.0,27.6202,27.6806,27.6126,27.6353,120400.0
2007-11-30 14:40:00,36.59,36.61,36.55,36.57,55100.0,27.6428,27.6579,27.6126,27.6277,55100.0
2007-11-30 14:45:00,36.57,36.61,36.5,36.5,64300.0,27.6277,27.6579,27.5748,27.5748,64300.0
2007-11-30 14:50:00,36.51,36.51,36.43,36.5,118900.0,27.5824,27.5824,27.5219,27.5748,118900.0
2007-11-30 14:55:00,36.5,36.52,36.43,36.5,59800.0,27.5748,27.5899,27.5219,27.5748,59800.0
2007-11-30 15:00:00,36.5,36.51,36.4,36.41,96200.0,27.5748,27.5824,27.4993,27.5068,96200.0
2007-11-30 15:05:00,36.41,36.41,36.21,36.23,220600.0,27.5068,27.5068,27.3557,27.3708,220600.0
2007-11-30 15:10:00,36.23,36.36,36.21,36.36,163700.0,27.3708,27.4691,27.3557,27.4691,163700.0
2007-11-30 15:15:00,36.36,36.42,36.27,36.41,90100.0,27.4691,27.5144,27.4011,27.5068,90100.0
2007-11-30 15:20:00,36.41,36.48,36.41,36.43,86700.0,27.5068,27.5597,27.5068,27.5219,86700.0
2007-11-30 15:25:00,36.44,36.48,36.34,36.44,134100.0,27.5295,27.5597,27.4539,27.5295,134100.0
2007-11-30 15:30:00,36.44,36.47,36.36,36.36,107100.0,27.5295,27.5522,27.4691,27.4691,107100.0
2007-11-30 15:35:00,36.36,36.42,36.35,36.37,134500.0,27.4691,27.5144,27.4615,27.4766,134500.0
2007-11-30 15:40:00,36.38,36.55,36.38,36.49,261500.0,27.4842,27.6126,27.4842,27.5673,261500.0
2007-11-30 15:45:00,36.49,36.49,36.3,36.31,199100.0,27.5673,27.5673,27.4237,27.4313,199100.0
2007-11-30 15:50:00,36.32,36.46,36.32,36.46,271500.0,27.4388,27.5446,27.4388,27.5446,271500.0
2007-11-30 15:55:00,36.46,36.58,36.45,36.58,440600.0,27.5446,27.6353,27.537,27.6353,440600.0
2007-12-03 09:30:00,36.57,36.61,36.39,36.47,258800.0,27.6277,27.6579,27.4917,27.5522,258800.0
2007-12-03 09:35:00,36.49,36.75,36.48,36.58,165400.0,27.5673,27.7637,27.5597,27.6353,165400.0
2007-12-03 09:40:00,36.56,36.6,36.35,36.38,169500.0,27.6202,27.6504,27.4615,27.4842,169500.0
2007-12-03 09:45:00,36.39,36.52,36.39,36.46,132400.0,27.4917,27.5899,27.4917,27.5446,132400.0
2007-12-03 09:50:00,36.46,36.46,36.35,36.45,183400.0,27.5446,27.5446,27.4615,27.537,183400.0
2007-12-03 09:55:00,36.44,36.45,36.17,36.23,2029500.0,27.5295,27.537,27.3255,27.3708,2029500.0
2007-12-03 10:00:00,36.23,36.29,36.18,36.28,167800.0,27.3708,27.4162,27.3331,27.4086,167800.0
2007-12-03 10:05:00,36.29,36.3,36.18,36.21,116200.0,27.4162,27.4237,27.3331,27.3557,116200.0
2007-12-03 10:10:00,36.2,36.23,36.18,36.2,76900.0,27.3482,27.3708,27.3331,27.3482,76900.0
2007-12-03 10:15:00,36.21,36.34,36.2,36.34,118200.0,27.3557,27.4539,27.3482,27.4539,118200.0
2007-12-03 10:20:00,36.33,36.41,36.27,36.41,87900.0,27.4464,27.5068,27.4011,27.5068,87900.0
2007-12-03 10:25:00,36.41,36.42,36.27,36.29,77200.0,27.5068,27.5144,27.4011,27.4162,77200.0
2007-12-03 10:30:00,36.28,36.39,36.28,36.38,65300.0,27.4086,27.4917,27.4086,27.4842,65300.0
2007-12-03 10:35:00,36.39,36.41,36.26,36.29,79400.0,27.4917,27.5068,27.3935,27.4162,79400.0
2007-12-03 10:40:00,36.28,36.41,36.28,36.4,123800.0,27.4086,27.5068,27.4086,27.4993,123800.0
2007-12-03 10:45:00,36.41,36.43,36.33,36.34,98200.0,27.5068,27.5219,27.4464,27.4539,98200.0
2007-12-03 10:50:00,36.33,36.34,36.25,36.34,109500.0,27.4464,27.4539,27.386,27.4539,109500.0
2007-12-03 10:55:00,36.34,36.47,36.34,36.36,118500.0,27.4539,27.5522,27.4539,27.4691,118500.0
2007-12-03 11:00:00,36.35,36.37,36.32,36.32,54400.0,27.4615,27.4766,27.4388,27.4388,54400.0
2007-12-03 11:05:00,36.32,36.39,36.31,36.39,79700.0,27.4388,27.4917,27.4313,27.4917,79700.0
2007-12-03 11:10:00,36.37,36.37,36.29,36.29,45400.0,27.4766,27.4766,27.4162,27.4162,45400.0
2007-12-03 11:15:00,36.29,36.29,36.23,36.26,46500.0,27.4162,27.4162,27.3708,27.3935,46500.0
2007-12-03 11:20:00,36.26,36.33,36.25,36.33,39600.0,27.3935,27.4464,27.386,27.4464,39600.0
2007-12-03 11:25:00,36.35,36.42,36.33,36.41,66900.0,27.4615,27.5144,27.4464,27.5068,66900.0
2007-12-03 11:30:00,36.41,36.42,36.35,36.36,39100.0,27.5068,27.5144,27.4615,27.4691,39100.0
2007-12-03 11:35:00,36.36,36.46,36.35,36.43,53300.0,27.4691,27.5446,27.4615,27.5219,53300.0
2007-12-03 11:40:00,36.43,36.47,36.39,36.46,55000.0,27.5219,27.5522,27.4917,27.5446,55000.0
2007-12-03 11:45:00,36.45,36.52,36.43,36.51,54800.0,27.537,27.5899,27.5219,27.5824,54800.0
2007-12-03 11:50:00,36.52,36.59,36.51,36.52,88900.0,27.5899,27.6428,27.5824,27.5899,88900.0
2007-12-03 11:55:00,36.52,36.57,36.51,36.53,69600.0,27.5899,27.6277,27.5824,27.5975,69600.0
2007-12-03 12:00:00,36.52,36.56,36.3,36.56,67000.0,27.5899,27.6202,27.4237,27.6202,67000.0
2007-12-03 12:05:00,36.54,36.59,36.51,36.55,42100.0,27.605,27.6428,27.5824,27.6126,42100.0
2007-12-03 12:10:00,36.56,36.77,36.55,36.77,111900.0,27.6202,27.7788,27.6126,27.7788,111900.0
2007-12-03 12:15:00,36.77,36.77,36.68,36.7,74700.0,27.7788,27.7788,27.7108,27.7259,74700.0
2007-12-03 12:20:00,36.7,36.73,36.68,36.73,60400.0,27.7259,27.7486,27.7108,27.7486,60400.0
2007-12-03 12:25:00,36.71,36.79,36.7,36.76,70000.0,27.7335,27.7939,27.7259,27.7712,70000.0
2007-12-03 12:30:00,36.76,36.82,36.75,36.78,56100.0,27.7712,27.8166,27.7637,27.7864,56100.0
2007-12-03 12:35:00,36.79,36.84,36.78,36.8,98900.0,27.7939,27.8317,27.7864,27.8015,98900.0
2007-12-03 12:40:00,36.8,36.84,36.75,36.75,65300.0,27.8015,27.8317,27.7637,27.7637,65300.0
2007-12-03 12:45:00,36.75,36.84,36.74,36.84,85400.0,27.7637,27.8317,27.7561,27.8317,85400.0
2007-12-03 12:50:00,36.84,36.85,36.75,36.75,76200.0,27.8317,27.8392,27.7637,27.7637,76200.0
2007-12-03 12:55:00,36.76,36.84,36.74,36.83,62000.0,27.7712,27.8317,27.7561,27.8241,62000.0
2007-12-03 13:00:00,36.83,36.84,36.8,36.83,72300.0,27.8241,27.8317,27.8015,27.8241,72300.0
2007-12-03 13:05:00,36.83,36.83,36.77,36.8,62200.0,27.8241,27.8241,27.7788,27.8015,62200.0
2007-12-03 13:10:00,36.79,36.82,36.78,36.8,37600.0,27.7939,27.8166,27.7864,27.8015,37600.0
2007-12-03 13:15:00,36.79,36.82,36.79,36.82,26600.0,27.7939,27.8166,27.7939,27.8166,26600.0
2007-12-03 13:20:00,36.82,36.83,36.76,36.76,44600.0,27.8166,27.8241,27.7712,27.7712,44600.0
2007-12-03 13:25:00,36.76,36.82,36.76,36.8,55900.0,27.7712,27.8166,27.7712,27.8015,55900.0
2007-12-03 13:30:00,36.79,36.79,36.72,36.74,96500.0,27.7939,27.7939,27.741,27.7561,96500.0
2007-12-03 13:35:00,36.74,36.83,36.74,36.82,103500.0,27.7561,27.8241,27.7561,27.8166,103500.0
2007-12-03 13:40:00,36.83,36.84,36.8,36.81,86000.0,27.8241,27.8317,27.8015,27.809,86000.0
2007-12-03 13:45:00,36.81,36.82,36.77,36.79,44500.0,27.809,27.8166,27.7788,27.7939,44500.0
2007-12-03 13:50:00,36.79,36.83,36.78,36.82,78200.0,27.7939,27.8241,27.7864,27.8166,78200.0
2007-12-03 13:55:00,36.82,36.88,36.76,36.79,131900.0,27.8166,27.8619,27.7712,27.7939,131900.0
2007-12-03 14:00:00,36.8,36.97,36.8,36.9,131700.0,27.8015,27.9299,27.8015,27.877,131700.0
2007-12-03 14:05:00,36.91,36.94,36.84,36.85,52700.0,27.8846,27.9072,27.8317,27.8392,52700.0
2007-12-03 14:10:00,36.86,36.87,36.75,36.79,70600.0,27.8468,27.8543,27.7637,27.7939,70600.0
2007-12-03 14:15:00,36.8,36.8,36.73,36.78,59400.0,27.8015,27.8015,27.7486,27.7864,59400.0
2007-12-03 14:20:00,36.79,36.82,36.74,36.8,49000.0,27.7939,27.8166,27.7561,27.8015,49000.0
2007-12-03 14:25:00,36.79,36.81,36.73,36.74,33600.0,27.7939,27.809,27.7486,27.7561,33600.0
2007-12-03 14:30:00,36.73,36.74,36.66,36.68,72900.0,27.7486,27.7561,27.6957,27.7108,72900.0
2007-12-03 14:35:00,36.68,36.74,36.67,36.71,52600.0,27.7108,27.7561,27.7033,27.7335,52600.0
2007-12-03 14:40:00,36.71,36.79,36.68,36.68,49500.0,27.7335,27.7939,27.7108,27.7108,49500.0
2007-12-03 14:45:00,36.69,36.74,36.68,36.72,41000.0,27.7184,27.7561,27.7108,27.741,41000.0
2007-12-03 14:50:00,36.74,36.77,36.72,36.76,35400.0,27.7561,27.7788,27.741,27.7712,35400.0
2007-12-03 14:55:00,36.76,36.77,36.7,36.7,38900.0,27.7712,27.7788,27.7259,27.7259,38900.0
2007-12-03 15:00:00,36.7,36.72,36.69,36.7,39200.0,27.7259,27.741,27.7184,27.7259,39200.0
2007-12-03 15:05:00,36.7,36.73,36.56,36.57,94900.0,27.7259,27.7486,27.6202,27.6277,94900.0
2007-12-03 15:10:00,36.57,36.64,36.55,36.57,68700.0,27.6277,27.6806,27.6126,27.6277,68700.0
2007-12-03 15:15:00,36.57,36.66,36.56,36.64,52600.0,27.6277,27.6957,27.6202,27.6806,52600.0
2007-12-03 15:20:00,36.65,36.65,36.56,36.6,130400.0,27.6881,27.6881,27.6202,27.6504,130400.0
2007-12-03 15:25:00,36.6,36.67,36.6,36.65,189700.0,27.6504,27.7033,27.6504,27.6881,189700.0
2007-12-03 15:30:00,36.65,36.72,36.61,36.67,168900.0,27.6881,27.741,27.6579,27.7033,168900.0
2007-12-03 15:35:00,36.67,36.75,36.66,36.73,132600.0,27.7033,27.7637,27.6957,27.7486,132600.0
2007-12-03 15:40:00,36.74,36.79,36.7,36.7,178000.0,27.7561,27.7939,27.7259,27.7259,178000.0
2007-12-03 15:45:00,36.7,36.74,36.61,36.61,183400.0,27.7259,27.7561,27.6579,27.6579,183400.0
2007-12-03 15:50:00,36.61,36.64,36.56,36.6,218700.0,27.6579,27.6806,27.6202,27.6504,218700.0
2007-12-03 15:55:00,36.6,36.7,36.59,36.68,240800.0,27.6504,27.7259,27.6428,27.7108,240800.0
2007-12-04 09:30:00,36.53,36.71,36.08,36.37,199900.0,27.5975,27.7335,27.2575,27.4766,199900.0
2007-12-04 09:35:00,36.38,36.5,36.37,36.44,220600.0,27.4842,27.5748,27.4766,27.5295,220600.0
2007-12-04 09:40:00,36.44,36.51,36.42,36.43,247900.0,27.5295,27.5824,27.5144,27.5219,247900.0
2007-12-04 09:45:00,36.43,36.45,36.36,36.4,176300.0,27.5219,27.537,27.4691,27.4993,176300.0
2007-12-04 09:50:00,36.39,36.41,36.35,36.36,170500.0,27.4917,27.5068,27.4615,27.4691,170500.0
2007-12-04 09:55:00,36.36,36.4,36.27,36.29,338200.0,27.4691,27.4993,27.4011,27.4162,338200.0
2007-12-04 10:00:00,36.29,36.5,36.29,36.43,290600.0,27.4162,27.5748,27.4162,27.5219,290600.0
2007-12-04 10:05:00,36.43,36.44,36.32,36.33,107000.0,27.5219,27.5295,27.4388,27.4464,107000.0
2007-12-04 10:10:00,36.33,36.39,36.33,36.38,89700.0,27.4464,27.4917,27.4464,27.4842,89700.0
2007-12-04 10:15:00,36.37,36.38,36.32,36.32,81900.0,27.4766,27.4842,27.4388,27.4388,81900.0
2007-12-04 10:20:00,36.31,36.34,36.28,36.32,139300.0,27.4313,27.4539,27.4086,27.4388,139300.0
2007-12-04 10:25:00,36.33,36.35,36.29,36.3,148600.0,27.4464,27.4615,27.4162,27.4237,148600.0
2007-12-04 10:30:00,36.3,36.33,36.2,36.2,114800.0,27.4237,27.4464,27.3482,27.3482,114800.0
2007-12-04 10:35:00,36.2,36.22,36.16,36.17,197500.0,27.3482,27.3633,27.318,27.3255,197500.0
2007-12-04 10:40:00,36.17,36.2,36.12,36.17,116800.0,27.3255,27.3482,27.2877,27.3255,116800.0
2007-12-04 10:45:00,36.18,36.2,36.14,36.17,164100.0,27.3331,27.3482,27.3029,27.3255,164100.0
2007-12-04 10:50:00,36.17,36.22,36.14,36.21,105900.0,27.3255,27.3633,27.3029,27.3557,105900.0
2007-12-04 10:55:00,36.21,36.23,36.15,36.19,150400.0,27.3557,27.3708,27.3104,27.3406,150400.0
2007-12-04 11:00:00,36.2,36.21,36.15,36.18,106100.0,27.3482,27.3557,27.3104,27.3331,106100.0
2007-12-04 11:05:00,36.17,36.22,36.15,36.21,78800.0,27.3255,27.3633,27.3104,27.3557,78800.0
2007-12-04 11:10:00,36.22,36.3,36.21,36.28,87700.0,27.3633,27.4237,27.3557,27.4086,87700.0
2007-12-04 11:15:00,36.28,36.28,36.16,36.19,111400.0,27.4086,27.4086,27.318,27.3406,111400.0
2007-12-04 11:20:00,36.18,36.23,36.16,36.17,77300.0,27.3331,27.3708,27.318,27.3255,77300.0
2007-12-04 11:25:00,36.17,36.17,36.12,36.12,64400.0,27.3255,27.3255,27.2877,27.2877,64400.0
2007-12-04 11:30:00,36.12,36.14,36.12,36.14,36800.0,27.2877,27.3029,27.2877,27.3029,36800.0
2007-12-04 11:35:00,36.13,36.14,36.03,36.07,153400.0,27.2953,27.3029,27.2197,27.25,153400.0
2007-12-04 11:40:00,36.07,36.1,36.04,36.1,145000.0,27.25,27.2726,27.2273,27.2726,145000.0
2007-12-04 11:45:00,36.1,36.16,36.1,36.16,46500.0,27.2726,27.318,27.2726,27.318,46500.0
2007-12-04 11:50:00,36.15,36.16,36.05,36.08,69400.0,27.3104,27.318,27.2349,27.2575,69400.0
2007-12-04 11:55:00,36.08,36.09,36.06,36.06,44400.0,27.2575,27.2651,27.2424,27.2424,44400.0
2007-12-04 12:00:00,36.07,36.1,36.05,36.09,62800.0,27.25,27.2726,27.2349,27.2651,62800.0
2007-12-04 12:05:00,36.09,36.16,36.09,36.14,53900.0,27.2651,27.318,27.2651,27.3029,53900.0
2007-12-04 12:10:00,36.15,36.2,36.1,36.11,67000.0,27.3104,27.3482,27.2726,27.2802,67000.0
2007-12-04 12:15:00,36.11,36.11,36.04,36.06,140500.0,27.2802,27.2802,27.2273,27.2424,140500.0
2007-12-04 12:20:00,36.06,36.12,36.06,36.1,74700.0,27.2424,27.2877,27.2424,27.2726,74700.0
2007-12-04 12:25:00,36.1,36.1,36.03,36.05,152100.0,27.2726,27.2726,27.2197,27.2349,152100.0
2007-12-04 12:30:00,36.05,36.11,36.04,36.1,75400.0,27.2349,27.2802,27.2273,27.2726,75400.0
2007-12-04 12:35:00,36.1,36.12,36.04,36.07,75500.0,27.2726,27.2877,27.2273,27.25,75500.0
2007-12-04 12:40:00,36.07,36.09,36.05,36.07,33800.0,27.25,27.2651,27.2349,27.25,33800.0
2007-12-04 12:45:00,36.07,36.16,36.07,36.16,124600.0,27.25,27.318,27.25,27.318,124600.0
2007-12-04 12:50:00,36.16,36.2,36.15,36.18,63800.0,27.318,27.3482,27.3104,27.3331,63800.0
2007-12-04 12:55:00,36.18,36.2,36.01,36.01,210900.0,27.3331,27.3482,27.2046,27.2046,210900.0
2007-12-04 13:00:00,36.02,36.1,36.0,36.07,184000.0,27.2122,27.2726,27.1971,27.25,184000.0
2007-12-04 13:05:00,36.07,36.11,36.05,36.1,116700.0,27.25,27.2802,27.2349,27.2726,116700.0
2007-12-04 13:10:00,36.1,36.12,36.07,36.11,79800.0,27.2726,27.2877,27.25,27.2802,79800.0
2007-12-04 13:15:00,36.11,36.12,36.09,36.09,59900.0,27.2802,27.2877,27.2651,27.2651,59900.0
2007-12-04 13:20:00,36.1,36.11,36.09,36.09,209900.0,27.2726,27.2802,27.2651,27.2651,209900.0
2007-12-04 13:25:00,36.1,36.11,36.07,36.1,104200.0,27.2726,27.2802,27.25,27.2726,104200.0
2007-12-04 13:30:00,36.11,36.11,36.06,36.11,142600.0,27.2802,27.2802,27.2424,27.2802,142600.0
2007-12-04 13:35:00,36.11,36.15,36.09,36.15,67600.0,27.2802,27.3104,27.2651,27.3104,67600.0
2007-12-04 13:40:00,36.14,36.16,36.1,36.15,82800.0,27.3029,27.318,27.2726,27.3104,82800.0
2007-12-04 13:45:00,36.16,36.22,36.12,36.2,88500.0,27.318,27.3633,27.2877,27.3482,88500.0
2007-12-04 13:50:00,36.2,36.22,36.15,36.15,84100.0,27.3482,27.3633,27.3104,27.3104,84100.0
2007-12-04 13:55:00,36.16,36.19,36.13,36.18,92200.0,27.318,27.3406,27.2953,27.3331,92200.0
2007-12-04 14:00:00,36.19,36.19,36.11,36.15,118600.0,27.3406,27.3406,27.2802,27.3104,118600.0
2007-12-04 14:05:00,36.15,36.16,36.09,36.13,95000.0,27.3104,27.318,27.2651,27.2953,95000.0
2007-12-04 14:10:00,36.12,36.19,36.12,36.17,77200.0,27.2877,27.3406,27.2877,27.3255,77200.0
2007-12-04 14:15:00,36.16,36.19,36.15,36.18,61300.0,27.318,27.3406,27.3104,27.3331,61300.0
2007-12-04 14:20:00,36.17,36.19,36.12,36.13,89900.0,27.3255,27.3406,27.2877,27.2953,89900.0
2007-12-04 14:25:00,36.13,36.27,36.1,36.25,119000.0,27.2953,27.4011,27.2726,27.386,119000.0
2007-12-04 14:30:00,36.25,36.26,36.14,36.17,82600.0,27.386,27.3935,27.3029,27.3255,82600.0
2007-12-04 14:35:00,36.17,36.26,36.17,36.2,80300.0,27.3255,27.3935,27.3255,27.3482,80300.0
2007-12-04 14:40:00,36.2,36.26,36.17,36.19,117300.0,27.3482,27.3935,27.3255,27.3406,117300.0
2007-12-04 14:45:00,36.19,36.23,36.12,36.14,109300.0,27.3406,27.3708,27.2877,27.3029,109300.0
2007-12-04 14:50:00,36.14,36.2,36.12,36.19,87400.0,27.3029,27.3482,27.2877,27.3406,87400.0
2007-12-04 14:55:00,36.19,36.23,36.15,36.21,125400.0,27.3406,27.3708,27.3104,27.3557,125400.0
2007-12-04 15:00:00,36.2,36.2,36.15,36.19,63100.0,27.3482,27.3482,27.3104,27.3406,63100.0
2007-12-04 15:05:00,36.19,36.22,36.16,36.19,114700.0,27.3406,27.3633,27.318,27.3406,114700.0
2007-12-04 15:10:00,36.19,36.21,36.17,36.2,261100.0,27.3406,27.3557,27.3255,27.3482,261100.0
2007-12-04 15:15:00,36.2,36.25,36.18,36.22,113100.0,27.3482,27.386,27.3331,27.3633,113100.0
2007-12-04 15:20:00,36.22,36.24,36.19,36.23,143700.0,27.3633,27.3784,27.3406,27.3708,143700.0
2007-12-04 15:25:00,36.22,36.24,36.18,36.19,139400.0,27.3633,27.3784,27.3331,27.3406,139400.0
2007-12-04 15:30:00,36.19,36.29,36.16,36.28,154100.0,27.3406,27.4162,27.318,27.4086,154100.0
2007-12-04 15:35:00,36.29,36.33,36.27,36.31,215700.0,27.4162,27.4464,27.4011,27.4313,215700.0
2007-12-04 15:40:00,36.3,36.32,36.25,36.31,210000.0,27.4237,27.4388,27.386,27.4313,210000.0
2007-12-04 15:45:00,36.31,36.31,36.26,36.3,136100.0,27.4313,27.4313,27.3935,27.4237,136100.0
2007-12-04 15:50:00,36.29,36.33,36.26,36.33,236900.0,27.4162,27.4464,27.3935,27.4464,236900.0
2007-12-04 15:55:00,36.33,36.37,36.32,36.33,245400.0,27.4464,27.4766,27.4388,27.4464,245400.0
2007-12-05 09:30:00,36.63,36.84,36.63,36.74,202100.0,27.673,27.8317,27.673,27.7561,202100.0
2007-12-05 09:35:00,36.75,36.95,36.74,36.92,311600.0,27.7637,27.9148,27.7561,27.8921,311600.0
2007-12-05 09:40:00,36.93,36.95,36.82,36.83,179000.0,27.8997,27.9148,27.8166,27.8241,179000.0
2007-12-05 09:45:00,36.84,36.86,36.75,36.8,123600.0,27.8317,27.8468,27.7637,27.8015,123600.0
2007-12-05 09:50:00,36.79,36.85,36.72,36.81,149700.0,27.7939,27.8392,27.741,27.809,149700.0
2007-12-05 09:55:00,36.81,36.93,36.8,36.92,116400.0,27.809,27.8997,27.8015,27.8921,116400.0
2007-12-05 10:00:00,36.91,36.94,36.85,36.88,184700.0,27.8846,27.9072,27.8392,27.8619,184700.0
2007-12-05 10:05:00,36.88,36.95,36.87,36.92,126600.0,27.8619,27.9148,27.8543,27.8921,126600.0
2007-12-05 10:10:00,36.92,36.97,36.85,36.94,188600.0,27.8921,27.9299,27.8392,27.9072,188600.0
2007-12-05 10:15:00,36.93,36.93,36.81,36.83,113500.0,27.8997,27.8997,27.809,27.8241,113500.0
2007-12-05 10:20:00,36.83,36.84,36.78,36.8,92800.0,27.8241,27.8317,27.7864,27.8015,92800.0
2007-12-05 10:25:00,36.81,36.92,36.81,36.88,110000.0,27.809,27.8921,27.809,27.8619,110000.0
2007-12-05 10:30:00,36.88,37.05,36.85,36.99,425800.0,27.8619,27.9903,27.8392,27.945,425800.0
2007-12-05 10:35:00,36.99,37.15,36.92,37.12,144500.0,27.945,28.0659,27.8921,28.0432,144500.0
2007-12-05 10:40:00,37.13,37.2,37.1,37.19,192700.0,28.0508,28.1037,28.0281,28.0961,192700.0
2007-12-05 10:45:00,37.2,37.31,37.18,37.27,201400.0,28.1037,28.1868,28.0885,28.1565,201400.0
2007-12-05 10:50:00,37.28,37.28,37.13,37.23,292000.0,28.1641,28.1641,28.0508,28.1263,292000.0
2007-12-05 10:55:00,37.23,37.23,37.0,37.01,240900.0,28.1263,28.1263,27.9526,27.9601,240900.0
2007-12-05 11:00:00,37.01,37.02,36.95,36.96,205700.0,27.9601,27.9677,27.9148,27.9223,205700.0
2007-12-05 11:05:00,36.96,37.06,36.96,37.03,152200.0,27.9223,27.9979,27.9223,27.9752,152200.0
2007-12-05 11:10:00,37.03,37.05,36.98,36.98,147000.0,27.9752,27.9903,27.9375,27.9375,147000.0
2007-12-05 11:15:00,36.99,36.99,36.92,36.97,82200.0,27.945,27.945,27.8921,27.9299,82200.0
2007-12-05 11:20:00,36.97,37.05,36.96,37.05,91500.0,27.9299,27.9903,27.9223,27.9903,91500.0
2007-12-05 11:25:00,37.06,37.06,37.03,37.05,108100.0,27.9979,27.9979,27.9752,27.9903,108100.0
2007-12-05 11:30:00,37.05,37.08,37.03,37.08,96400.0,27.9903,28.013,27.9752,28.013,96400.0
2007-12-05 11:35:00,37.08,37.1,37.07,37.1,52700.0,28.013,28.0281,28.0054,28.0281,52700.0
2007-12-05 11:40:00,37.1,37.14,37.07,37.13,114300.0,28.0281,28.0583,28.0054,28.0508,114300.0
2007-12-05 11:45:00,37.13,37.2,37.1,37.1,305500.0,28.0508,28.1037,28.0281,28.0281,305500.0
2007-12-05 11:50:00,37.1,37.1,37.02,37.02,64100.0,28.0281,28.0281,27.9677,27.9677,64100.0
2007-12-05 11:55:00,37.02,37.06,37.0,37.03,118300.0,27.9677,27.9979,27.9526,27.9752,118300.0
2007-12-05 12:00:00,37.04,37.05,37.0,37.02,62800.0,27.9828,27.9903,27.9526,27.9677,62800.0
2007-12-05 12:05:00,37.02,37.06,37.0,37.04,51700.0,27.9677,27.9979,27.9526,27.9828,51700.0
2007-12-05 12:10:00,37.03,37.03,37.01,37.02,31100.0,27.9752,27.9752,27.9601,27.9677,31100.0
2007-12-05 12:15:00,37.02,37.03,36.95,37.0,63300.0,27.9677,27.9752,27.9148,27.9526,63300.0
2007-12-05 12:20:00,36.99,37.01,36.98,37.0,62200.0,27.945,27.9601,27.9375,27.9526,62200.0
2007-12-05 12:25:00,37.0,37.03,36.98,37.02,48500.0,27.9526,27.9752,27.9375,27.9677,48500.0
2007-12-05 12:30:00,37.02,37.08,37.01,37.08,55000.0,27.9677,28.013,27.9601,28.013,55000.0
2007-12-05 12:35:00,37.08,37.1,37.07,37.09,38400.0,28.013,28.0281,28.0054,28.0206,38400.0
2007-12-05 12:40:00,37.08,37.1,37.07,37.07,34400.0,28.013,28.0281,28.0054,28.0054,34400.0
2007-12-05 12:45:00,37.07,37.08,37.05,37.08,40100.0,28.0054,28.013,27.9903,28.013,40100.0
2007-12-05 12:50:00,37.08,37.11,37.06,37.06,95800.0,28.013,28.0357,27.9979,27.9979,95800.0
2007-12-05 12:55:00,37.06,37.08,37.0,37.0,109500.0,27.9979,28.013,27.9526,27.9526,109500.0
2007-12-05 13:00:00,37.0,37.05,36.99,37.03,83600.0,27.9526,27.9903,27.945,27.9752,83600.0
2007-12-05 13:05:00,37.03,37.04,36.98,37.0,85100.0,27.9752,27.9828,27.9375,27.9526,85100.0
2007-12-05 13:10:00,37.0,37.0,36.91,36.99,103400.0,27.9526,27.9526,27.8846,27.945,103400.0
2007-12-05 13:15:00,36.98,37.0,36.95,36.96,75500.0,27.9375,27.9526,27.9148,27.9223,75500.0
2007-12-05 13:20:00,36.96,37.0,36.92,36.94,133800.0,27.9223,27.9526,27.8921,27.9072,133800.0
2007-12-05 13:25:00,36.93,36.96,36.93,36.93,38300.0,27.8997,27.9223,27.8997,27.8997,38300.0
2007-12-05 13:30:00,36.94,36.94,36.92,36.93,72100.0,27.9072,27.9072,27.8921,27.8997,72100.0
2007-12-05 13:35:00,36.93,37.0,36.92,36.94,162800.0,27.8997,27.9526,27.8921,27.9072,162800.0
2007-12-05 13:40:00,36.94,36.95,36.85,36.87,93700.0,27.9072,27.9148,27.8392,27.8543,93700.0
2007-12-05 13:45:00,36.85,36.93,36.85,36.92,90600.0,27.8392,27.8997,27.8392,27.8921,90600.0
2007-12-05 13:50:00,36.94,36.94,36.87,36.87,55200.0,27.9072,27.9072,27.8543,27.8543,55200.0
2007-12-05 13:55:00,36.88,36.94,36.88,36.94,90300.0,27.8619,27.9072,27.8619,27.9072,90300.0
2007-12-05 14:00:00,36.93,36.99,36.93,36.98,123600.0,27.8997,27.945,27.8997,27.9375,123600.0
2007-12-05 14:05:00,36.99,36.99,36.93,36.95,96900.0,27.945,27.945,27.8997,27.9148,96900.0
2007-12-05 14:10:00,36.95,36.97,36.9,36.97,64100.0,27.9148,27.9299,27.877,27.9299,64100.0
2007-12-05 14:15:00,36.96,36.96,36.88,36.93,72400.0,27.9223,27.9223,27.8619,27.8997,72400.0
2007-12-05 14:20:00,36.94,36.94,36.77,36.77,150600.0,27.9072,27.9072,27.7788,27.7788,150600.0
2007-12-05 14:25:00,36.78,36.79,36.72,36.77,115000.0,27.7864,27.7939,27.741,27.7788,115000.0
2007-12-05 14:30:00,36.77,36.9,36.74,36.9,66400.0,27.7788,27.877,27.7561,27.877,66400.0
2007-12-05 14:35:00,36.89,36.9,36.8,36.81,83300.0,27.8695,27.877,27.8015,27.809,83300.0
2007-12-05 14:40:00,36.8,36.84,36.78,36.79,67700.0,27.8015,27.8317,27.7864,27.7939,67700.0
2007-12-05 14:45:00,36.79,36.86,36.78,36.82,65000.0,27.7939,27.8468,27.7864,27.8166,65000.0
2007-12-05 14:50:00,36.82,36.83,36.7,36.72,103200.0,27.8166,27.8241,27.7259,27.741,103200.0
2007-12-05 14:55:00,36.71,36.74,36.64,36.71,141100.0,27.7335,27.7561,27.6806,27.7335,141100.0
2007-12-05 15:00:00,36.71,36.72,36.67,36.68,93000.0,27.7335,27.741,27.7033,27.7108,93000.0
2007-12-05 15:05:00,36.68,36.7,36.66,36.7,95600.0,27.7108,27.7259,27.6957,27.7259,95600.0
2007-12-05 15:10:00,36.7,36.81,36.7,36.8,145900.0,27.7259,27.809,27.7259,27.8015,145900.0
2007-12-05 15:15:00,36.81,36.92,36.79,36.92,134800.0,27.809,27.8921,27.7939,27.8921,134800.0
2007-12-05 15:20:00,36.92,36.97,36.89,36.9,192900.0,27.8921,27.9299,27.8695,27.877,192900.0
2007-12-05 15:25:00,36.9,36.93,36.86,36.9,130400.0,27.877,27.8997,27.8468,27.877,130400.0
2007-12-05 15:30:00,36.9,36.91,36.85,36.88,115100.0,27.877,27.8846,27.8392,27.8619,115100.0
2007-12-05 15:35:00,36.88,36.99,36.88,36.92,154900.0,27.8619,27.945,27.8619,27.8921,154900.0
2007-12-05 15:40:00,36.92,37.0,36.89,36.96,275400.0,27.8921,27.9526,27.8695,27.9223,275400.0
2007-12-05 15:45:00,36.97,36.99,36.92,36.96,208400.0,27.9299,27.945,27.8921,27.9223,208400.0
2007-12-05 15:50:00,36.96,36.99,36.93,36.93,237200.0,27.9223,27.945,27.8997,27.8997,237200.0
2007-12-05 15:55:00,36.93,36.97,36.88,36.89,389200.0,27.8997,27.9299,27.8619,27.8695,389200.0
2007-12-06 09:30:00,36.89,37.0,36.8,36.99,117700.0,27.8695,27.9526,27.8015,27.945,117700.0
2007-12-06 09:35:00,36.99,37.01,36.81,36.93,152500.0,27.945,27.9601,27.809,27.8997,152500.0
2007-12-06 09:40:00,36.92,37.25,36.9,37.16,188500.0,27.8921,28.1414,27.877,28.0734,188500.0
2007-12-06 09:45:00,37.15,37.18,37.02,37.15,163400.0,28.0659,28.0885,27.9677,28.0659,163400.0
2007-12-06 09:50:00,37.15,37.21,37.08,37.13,150000.0,28.0659,28.1112,28.013,28.0508,150000.0
2007-12-06 09:55:00,37.12,37.13,37.01,37.06,173000.0,28.0432,28.0508,27.9601,27.9979,173000.0
2007-12-06 10:00:00,37.06,37.15,37.02,37.04,156900.0,27.9979,28.0659,27.9677,27.9828,156900.0
2007-12-06 10:05:00,37.05,37.1,37.02,37.07,111600.0,27.9903,28.0281,27.9677,28.0054,111600.0
2007-12-06 10:10:00,37.07,37.08,37.02,37.05,128100.0,28.0054,28.013,27.9677,27.9903,128100.0
2007-12-06 10:15:00,37.05,37.09,37.03,37.04,218400.0,27.9903,28.0206,27.9752,27.9828,218400.0
2007-12-06 10:20:00,37.04,37.07,36.98,36.98,116600.0,27.9828,28.0054,27.9375,27.9375,116600.0
2007-12-06 10:25:00,37.0,37.01,36.94,36.95,75700.0,27.9526,27.9601,27.9072,27.9148,75700.0
2007-12-06 10:30:00,36.95,37.08,36.92,36.96,203100.0,27.9148,28.013,27.8921,27.9223,203100.0
2007-12-06 10:35:00,36.96,37.05,36.93,37.05,80200.0,27.9223,27.9903,27.8997,27.9903,80200.0
2007-12-06 10:40:00,37.05,37.13,37.05,37.12,145200.0,27.9903,28.0508,27.9903,28.0432,145200.0
2007-12-06 10:45:00,37.12,37.16,37.1,37.16,88400.0,28.0432,28.0734,28.0281,28.0734,88400.0
2007-12-06 10:50:00,37.16,37.25,37.16,37.23,100900.0,28.0734,28.1414,28.0734,28.1263,100900.0
2007-12-06 10:55:00,37.24,37.24,37.16,37.2,78300.0,28.1339,28.1339,28.0734,28.1037,78300.0
2007-12-06 11:00:00,37.2,37.22,37.13,37.14,55400.0,28.1037,28.1188,28.0508,28.0583,55400.0
2007-12-06 11:05:00,37.14,37.2,37.13,37.16,56200.0,28.0583,28.1037,28.0508,28.0734,56200.0
2007-12-06 11:10:00,37.16,37.22,37.14,37.2,80700.0,28.0734,28.1188,28.0583,28.1037,80700.0
2007-12-06 11:15:00,37.2,37.28,37.17,37.26,103300.0,28.1037,28.1641,28.081,28.149,103300.0
2007-12-06 11:20:00,37.26,37.36,37.26,37.35,146900.0,28.149,28.2245,28.149,28.217,146900.0
2007-12-06 11:25:00,37.35,37.43,37.34,37.42,190500.0,28.217,28.2774,28.2094,28.2699,190500.0
2007-12-06 11:30:00,37.43,37.48,37.36,37.38,154100.0,28.2774,28.3152,28.2245,28.2396,154100.0
2007-12-06 11:35:00,37.38,37.4,37.31,37.37,89400.0,28.2396,28.2547,28.1868,28.2321,89400.0
2007-12-06 11:40:00,37.38,37.41,37.37,37.38,42200.0,28.2396,28.2623,28.2321,28.2396,42200.0
2007-12-06 11:45:00,37.38,37.45,37.38,37.41,73100.0,28.2396,28.2925,28.2396,28.2623,73100.0
2007-12-06 11:50:00,37.41,37.44,37.36,37.43,104100.0,28.2623,28.285,28.2245,28.2774,104100.0
2007-12-06 11:55:00,37.44,37.48,37.44,37.47,81700.0,28.285,28.3152,28.285,28.3076,81700.0
2007-12-06 12:00:00,37.47,37.47,37.45,37.47,62000.0,28.3076,28.3076,28.2925,28.3076,62000.0
2007-12-06 12:05:00,37.47,37.5,37.46,37.46,75900.0,28.3076,28.3303,28.3001,28.3001,75900.0
2007-12-06 12:10:00,37.46,37.46,37.42,37.43,101200.0,28.3001,28.3001,28.2699,28.2774,101200.0
2007-12-06 12:15:00,37.43,37.47,37.4,37.47,198100.0,28.2774,28.3076,28.2547,28.3076,198100.0
2007-12-06 12:20:00,37.46,37.46,37.4,37.41,143200.0,28.3001,28.3001,28.2547,28.2623,143200.0
2007-12-06 12:25:00,37.43,37.47,37.42,37.47,79000.0,28.2774,28.3076,28.2699,28.3076,79000.0
2007-12-06 12:30:00,37.47,37.49,37.46,37.48,49800.0,28.3076,28.3227,28.3001,28.3152,49800.0
2007-12-06 12:35:00,37.48,37.5,37.47,37.49,64900.0,28.3152,28.3303,28.3076,28.3227,64900.0
2007-12-06 12:40:00,37.5,37.55,37.49,37.54,49200.0,28.3303,28.3681,28.3227,28.3605,49200.0
2007-12-06 12:45:00,37.53,37.54,37.51,37.52,56800.0,28.353,28.3605,28.3379,28.3454,56800.0
2007-12-06 12:50:00,37.51,37.55,37.47,37.54,83100.0,28.3379,28.3681,28.3076,28.3605,83100.0
2007-12-06 12:55:00,37.55,37.59,37.54,37.57,86200.0,28.3681,28.3983,28.3605,28.3832,86200.0
2007-12-06 13:00:00,37.56,37.6,37.56,37.59,84600.0,28.3756,28.4058,28.3756,28.3983,84600.0
2007-12-06 13:05:00,37.59,37.6,37.58,37.58,44800.0,28.3983,28.4058,28.3907,28.3907,44800.0
2007-12-06 13:10:00,37.59,37.6,37.51,37.53,80200.0,28.3983,28.4058,28.3379,28.353,80200.0
2007-12-06 13:15:00,37.52,37.58,37.52,37.56,61800.0,28.3454,28.3907,28.3454,28.3756,61800.0
2007-12-06 13:20:00,37.56,37.57,37.5,37.51,51600.0,28.3756,28.3832,28.3303,28.3379,51600.0
2007-12-06 13:25:00,37.51,37.51,37.47,37.48,57600.0,28.3379,28.3379,28.3076,28.3152,57600.0
2007-12-06 13:30:00,37.48,37.58,37.41,37.56,105800.0,28.3152,28.3907,28.2623,28.3756,105800.0
2007-12-06 13:35:00,37.55,37.6,37.55,37.56,100200.0,28.3681,28.4058,28.3681,28.3756,100200.0
2007-12-06 13:40:00,37.55,37.6,37.55,37.59,42600.0,28.3681,28.4058,28.3681,28.3983,42600.0
2007-12-06 13:45:00,37.58,37.67,37.57,37.67,112200.0,28.3907,28.4587,28.3832,28.4587,112200.0
2007-12-06 13:50:00,37.66,37.67,37.62,37.62,113900.0,28.4512,28.4587,28.421,28.421,113900.0
2007-12-06 13:55:00,37.63,37.64,37.58,37.63,105400.0,28.4285,28.4361,28.3907,28.4285,105400.0
2007-12-06 14:00:00,37.63,37.79,37.63,37.77,160700.0,28.4285,28.5494,28.4285,28.5343,160700.0
2007-12-06 14:05:00,37.77,37.84,37.76,37.83,152400.0,28.5343,28.5872,28.5267,28.5796,152400.0
2007-12-06 14:10:00,37.83,37.87,37.82,37.82,77800.0,28.5796,28.6098,28.572,28.572,77800.0
2007-12-06 14:15:00,37.83,37.93,37.82,37.86,160700.0,28.5796,28.6552,28.572,28.6023,160700.0
2007-12-06 14:20:00,37.85,37.91,37.85,37.9,57700.0,28.5947,28.64,28.5947,28.6325,57700.0
2007-12-06 14:25:00,37.9,37.95,37.89,37.93,118800.0,28.6325,28.6703,28.6249,28.6552,118800.0
2007-12-06 14:30:00,37.93,37.96,37.91,37.91,126900.0,28.6552,28.6778,28.64,28.64,126900.0
2007-12-06 14:35:00,37.91,37.98,37.91,37.98,123900.0,28.64,28.6929,28.64,28.6929,123900.0
2007-12-06 14:40:00,37.98,38.0,37.95,38.0,108500.0,28.6929,28.708,28.6703,28.708,108500.0
2007-12-06 14:45:00,38.0,38.02,37.98,37.98,55500.0,28.708,28.7231,28.6929,28.6929,55500.0
2007-12-06 14:50:00,37.98,37.99,37.92,37.93,67700.0,28.6929,28.7005,28.6476,28.6552,67700.0
2007-12-06 14:55:00,37.92,37.95,37.85,37.9,120400.0,28.6476,28.6703,28.5947,28.6325,120400.0
2007-12-06 15:00:00,37.9,37.94,37.83,37.89,162200.0,28.6325,28.6627,28.5796,28.6249,162200.0
2007-12-06 15:05:00,37.89,37.95,37.89,37.92,108100.0,28.6249,28.6703,28.6249,28.6476,108100.0
2007-12-06 15:10:00,37.92,37.93,37.79,37.8,135100.0,28.6476,28.6552,28.5494,28.5569,135100.0
2007-12-06 15:15:00,37.8,37.89,37.79,37.83,253200.0,28.5569,28.6249,28.5494,28.5796,253200.0
2007-12-06 15:20:00,37.82,37.85,37.75,37.76,200800.0,28.572,28.5947,28.5192,28.5267,200800.0
2007-12-06 15:25:00,37.76,37.8,37.7,37.72,221600.0,28.5267,28.5569,28.4814,28.4965,221600.0
2007-12-06 15:30:00,37.72,37.76,37.67,37.69,228100.0,28.4965,28.5267,28.4587,28.4738,228100.0
2007-12-06 15:35:00,37.7,37.79,37.67,37.74,238800.0,28.4814,28.5494,28.4587,28.5116,238800.0
2007-12-06 15:40:00,37.75,37.78,37.64,37.65,340400.0,28.5192,28.5418,28.4361,28.4436,340400.0
2007-12-06 15:45:00,37.65,37.65,37.2,37.65,335700.0,28.4436,28.4436,28.1037,28.4436,335700.0
2007-12-06 15:50:00,37.65,37.84,37.64,37.73,458600.0,28.4436,28.5872,28.4361,28.5041,458600.0
2007-12-06 15:55:00,37.73,37.87,37.73,37.82,620400.0,28.5041,28.6098,28.5041,28.572,620400.0
2007-12-07 09:30:00,37.77,38.05,37.62,38.0,241700.0,28.5343,28.7458,28.421,28.708,241700.0
2007-12-07 09:35:00,38.0,38.06,37.88,37.95,163000.0,28.708,28.7534,28.6174,28.6703,163000.0
2007-12-07 09:40:00,37.96,38.14,37.96,38.12,137300.0,28.6778,28.8138,28.6778,28.7987,137300.0
2007-12-07 09:45:00,38.12,38.12,37.85,37.85,194400.0,28.7987,28.7987,28.5947,28.5947,194400.0
2007-12-07 09:50:00,37.85,37.93,37.75,37.85,150700.0,28.5947,28.6552,28.5192,28.5947,150700.0
2007-12-07 09:55:00,37.85,37.9,37.78,37.85,81600.0,28.5947,28.6325,28.5418,28.5947,81600.0
2007-12-07 10:00:00,37.85,37.86,37.52,37.52,170800.0,28.5947,28.6023,28.3454,28.3454,170800.0
2007-12-07 10:05:00,37.52,37.56,37.34,37.42,302100.0,28.3454,28.3756,28.2094,28.2699,302100.0
2007-12-07 10:10:00,37.42,37.48,37.36,37.43,177200.0,28.2699,28.3152,28.2245,28.2774,177200.0
2007-12-07 10:15:00,37.44,37.5,37.38,37.42,131000.0,28.285,28.3303,28.2396,28.2699,131000.0
2007-12-07 10:20:00,37.42,37.45,37.4,37.43,146600.0,28.2699,28.2925,28.2547,28.2774,146600.0
2007-12-07 10:25:00,37.42,37.52,37.41,37.46,171800.0,28.2699,28.3454,28.2623,28.3001,171800.0
2007-12-07 10:30:00,37.45,37.46,37.37,37.41,95500.0,28.2925,28.3001,28.2321,28.2623,95500.0
2007-12-07 10:35:00,37.42,37.53,37.42,37.5,134700.0,28.2699,28.353,28.2699,28.3303,134700.0
2007-12-07 10:40:00,37.51,37.52,37.49,37.51,86100.0,28.3379,28.3454,28.3227,28.3379,86100.0
2007-12-07 10:45:00,37.51,37.53,37.46,37.53,67500.0,28.3379,28.353,28.3001,28.353,67500.0
2007-12-07 10:50:00,37.52,37.66,37.51,37.58,135000.0,28.3454,28.4512,28.3379,28.3907,135000.0
2007-12-07 10:55:00,37.58,37.59,37.56,37.58,76400.0,28.3907,28.3983,28.3756,28.3907,76400.0
2007-12-07 11:00:00,37.58,37.64,37.52,37.53,108400.0,28.3907,28.4361,28.3454,28.353,108400.0
2007-12-07 11:05:00,37.54,37.59,37.47,37.52,96700.0,28.3605,28.3983,28.3076,28.3454,96700.0
2007-12-07 11:10:00,37.52,37.57,37.5,37.54,60700.0,28.3454,28.3832,28.3303,28.3605,60700.0
2007-12-07 11:15:00,37.55,37.55,37.48,37.49,46000.0,28.3681,28.3681,28.3152,28.3227,46000.0
2007-12-07 11:20:00,37.48,37.51,37.45,37.51,33300.0,28.3152,28.3379,28.2925,28.3379,33300.0
2007-12-07 11:25:00,37.51,37.57,37.49,37.56,90700.0,28.3379,28.3832,28.3227,28.3756,90700.0
2007-12-07 11:30:00,37.57,37.6,37.55,37.6,64700.0,28.3832,28.4058,28.3681,28.4058,64700.0
2007-12-07 11:35:00,37.59,37.7,37.58,37.65,132000.0,28.3983,28.4814,28.3907,28.4436,132000.0
2007-12-07 11:40:00,37.65,37.67,37.59,37.67,110700.0,28.4436,28.4587,28.3983,28.4587,110700.0
2007-12-07 11:45:00,37.67,37.68,37.62,37.62,101000.0,28.4587,28.4663,28.421,28.421,101000.0
2007-12-07 11:50:00,37.63,37.63,37.58,37.59,67700.0,28.4285,28.4285,28.3907,28.3983,67700.0
2007-12-07 11:55:00,37.58,37.6,37.57,37.59,35300.0,28.3907,28.4058,28.3832,28.3983,35300.0
2007-12-07 12:00:00,37.6,37.61,37.51,37.52,38300.0,28.4058,28.4134,28.3379,28.3454,38300.0
2007-12-07 12:05:00,37.52,37.54,37.5,37.51,37300.0,28.3454,28.3605,28.3303,28.3379,37300.0
2007-12-07 12:10:00,37.51,37.54,37.47,37.49,80300.0,28.3379,28.3605,28.3076,28.3227,80300.0
2007-12-07 12:15:00,37.49,37.49,37.45,37.45,45100.0,28.3227,28.3227,28.2925,28.2925,45100.0
2007-12-07 12:20:00,37.46,37.47,37.43,37.46,18800.0,28.3001,28.3076,28.2774,28.3001,18800.0
2007-12-07 12:25:00,37.46,37.47,37.42,37.46,54300.0,28.3001,28.3076,28.2699,28.3001,54300.0
2007-12-07 12:30:00,37.45,37.47,37.44,37.46,30600.0,28.2925,28.3076,28.285,28.3001,30600.0
2007-12-07 12:35:00,37.46,37.51,37.45,37.51,41400.0,28.3001,28.3379,28.2925,28.3379,41400.0
2007-12-07 12:40:00,37.51,37.53,37.5,37.53,45100.0,28.3379,28.353,28.3303,28.353,45100.0
2007-12-07 12:45:00,37.52,37.53,37.48,37.48,39000.0,28.3454,28.353,28.3152,28.3152,39000.0
2007-12-07 12:50:00,37.49,37.5,37.43,37.48,72800.0,28.3227,28.3303,28.2774,28.3152,72800.0
2007-12-07 12:55:00,37.47,37.49,37.45,37.46,56800.0,28.3076,28.3227,28.2925,28.3001,56800.0
2007-12-07 13:00:00,37.47,37.48,37.45,37.47,30400.0,28.3076,28.3152,28.2925,28.3076,30400.0
2007-12-07 13:05:00,37.47,37.48,37.42,37.42,81400.0,28.3076,28.3152,28.2699,28.2699,81400.0
2007-12-07 13:10:00,37.41,37.41,37.37,37.37,65400.0,28.2623,28.2623,28.2321,28.2321,65400.0
2007-12-07 13:15:00,37.37,37.44,37.35,37.44,94400.0,28.2321,28.285,28.217,28.285,94400.0
2007-12-07 13:20:00,37.44,37.47,37.39,37.43,77300.0,28.285,28.3076,28.2472,28.2774,77300.0
2007-12-07 13:25:00,37.43,37.48,37.39,37.48,76200.0,28.2774,28.3152,28.2472,28.3152,76200.0
2007-12-07 13:30:00,37.47,37.48,37.42,37.45,58500.0,28.3076,28.3152,28.2699,28.2925,58500.0
2007-12-07 13:35:00,37.44,37.46,37.43,37.46,29800.0,28.285,28.3001,28.2774,28.3001,29800.0
2007-12-07 13:40:00,37.46,37.53,37.44,37.53,90200.0,28.3001,28.353,28.285,28.353,90200.0
2007-12-07 13:45:00,37.53,37.56,37.5,37.5,80400.0,28.353,28.3756,28.3303,28.3303,80400.0
2007-12-07 13:50:00,37.5,37.54,37.5,37.52,46400.0,28.3303,28.3605,28.3303,28.3454,46400.0
2007-12-07 13:55:00,37.52,37.54,37.51,37.52,47600.0,28.3454,28.3605,28.3379,28.3454,47600.0
2007-12-07 14:00:00,37.52,37.59,37.52,37.58,74100.0,28.3454,28.3983,28.3454,28.3907,74100.0
2007-12-07 14:05:00,37.58,37.6,37.52,37.56,72900.0,28.3907,28.4058,28.3454,28.3756,72900.0
2007-12-07 14:10:00,37.57,37.58,37.51,37.56,45700.0,28.3832,28.3907,28.3379,28.3756,45700.0
2007-12-07 14:15:00,37.56,37.56,37.49,37.5,43000.0,28.3756,28.3756,28.3227,28.3303,43000.0
2007-12-07 14:20:00,37.51,37.56,37.51,37.56,28900.0,28.3379,28.3756,28.3379,28.3756,28900.0
2007-12-07 14:25:00,37.56,37.56,37.53,37.54,23100.0,28.3756,28.3756,28.353,28.3605,23100.0
2007-12-07 14:30:00,37.54,37.55,37.51,37.52,42200.0,28.3605,28.3681,28.3379,28.3454,42200.0
2007-12-07 14:35:00,37.52,37.59,37.52,37.55,61300.0,28.3454,28.3983,28.3454,28.3681,61300.0
2007-12-07 14:40:00,37.56,37.59,37.54,37.56,41300.0,28.3756,28.3983,28.3605,28.3756,41300.0
2007-12-07 14:45:00,37.57,37.58,37.51,37.54,36400.0,28.3832,28.3907,28.3379,28.3605,36400.0
2007-12-07 14:50:00,37.54,37.54,37.5,37.51,49300.0,28.3605,28.3605,28.3303,28.3379,49300.0
2007-12-07 14:55:00,37.51,37.56,37.51,37.55,32100.0,28.3379,28.3756,28.3379,28.3681,32100.0
2007-12-07 15:00:00,37.56,37.56,37.5,37.51,78500.0,28.3756,28.3756,28.3303,28.3379,78500.0
2007-12-07 15:05:00,37.52,37.62,37.52,37.58,63000.0,28.3454,28.421,28.3454,28.3907,63000.0
2007-12-07 15:10:00,37.58,37.66,37.58,37.64,110600.0,28.3907,28.4512,28.3907,28.4361,110600.0
2007-12-07 15:15:00,37.64,37.68,37.61,37.65,134100.0,28.4361,28.4663,28.4134,28.4436,134100.0
2007-12-07 15:20:00,37.64,37.68,37.61,37.66,85300.0,28.4361,28.4663,28.4134,28.4512,85300.0
2007-12-07 15:25:00,37.67,37.68,37.63,37.63,95800.0,28.4587,28.4663,28.4285,28.4285,95800.0
2007-12-07 15:30:00,37.63,37.64,37.56,37.59,111000.0,28.4285,28.4361,28.3756,28.3983,111000.0
2007-12-07 15:35:00,37.59,37.63,37.57,37.62,117900.0,28.3983,28.4285,28.3832,28.421,117900.0
2007-12-07 15:40:00,37.62,37.66,37.6,37.65,147700.0,28.421,28.4512,28.4058,28.4436,147700.0
2007-12-07 15:45:00,37.65,37.7,37.6,37.6,125000.0,28.4436,28.4814,28.4058,28.4058,125000.0
2007-12-07 15:50:00,37.61,37.61,37.56,37.59,154500.0,28.4134,28.4134,28.3756,28.3983,154500.0
2007-12-07 15:55:00,37.59,37.62,37.57,37.62,224500.0,28.3983,28.421,28.3832,28.421,224500.0
2007-12-10 09:30:00,37.58,37.58,37.27,37.39,405100.0,28.3907,28.3907,28.1565,28.2472,405100.0
2007-12-10 09:35:00,37.4,37.5,37.32,37.49,213200.0,28.2547,28.3303,28.1943,28.3227,213200.0
2007-12-10 09:40:00,37.49,37.58,37.48,37.58,98700.0,28.3227,28.3907,28.3152,28.3907,98700.0
2007-12-10 09:45:00,37.57,37.7,37.56,37.7,116400.0,28.3832,28.4814,28.3756,28.4814,116400.0
2007-12-10 09:50:00,37.7,37.73,37.62,37.62,138700.0,28.4814,28.5041,28.421,28.421,138700.0
2007-12-10 09:55:00,37.62,37.73,37.59,37.64,119700.0,28.421,28.5041,28.3983,28.4361,119700.0
2007-12-10 10:00:00,37.64,37.74,37.64,37.72,96200.0,28.4361,28.5116,28.4361,28.4965,96200.0
2007-12-10 10:05:00,37.72,37.74,37.68,37.72,116900.0,28.4965,28.5116,28.4663,28.4965,116900.0
2007-12-10 10:10:00,37.73,37.95,37.71,37.93,243500.0,28.5041,28.6703,28.4889,28.6552,243500.0
2007-12-10 10:15:00,37.93,38.0,37.9,37.99,222300.0,28.6552,28.708,28.6325,28.7005,222300.0
2007-12-10 10:20:00,37.99,38.04,37.95,38.02,172100.0,28.7005,28.7383,28.6703,28.7231,172100.0
2007-12-10 10:25:00,38.02,38.05,37.96,38.05,129700.0,28.7231,28.7458,28.6778,28.7458,129700.0
2007-12-10 10:30:00,38.04,38.1,38.03,38.05,100000.0,28.7383,28.7836,28.7307,28.7458,100000.0
2007-12-10 10:35:00,38.05,38.05,37.98,37.98,100100.0,28.7458,28.7458,28.6929,28.6929,100100.0
2007-12-10 10:40:00,37.98,38.02,37.95,37.96,154000.0,28.6929,28.7231,28.6703,28.6778,154000.0
2007-12-10 10:45:00,37.96,37.97,37.84,37.92,121800.0,28.6778,28.6854,28.5872,28.6476,121800.0
2007-12-10 10:50:00,37.92,37.95,37.89,37.92,51200.0,28.6476,28.6703,28.6249,28.6476,51200.0
2007-12-10 10:55:00,37.93,38.02,37.93,38.02,59600.0,28.6552,28.7231,28.6552,28.7231,59600.0
2007-12-10 11:00:00,38.02,38.07,37.97,38.06,159600.0,28.7231,28.7609,28.6854,28.7534,159600.0
2007-12-10 11:05:00,38.06,38.08,37.99,38.0,58900.0,28.7534,28.7685,28.7005,28.708,58900.0
2007-12-10 11:10:00,37.98,38.05,37.98,38.0,93600.0,28.6929,28.7458,28.6929,28.708,93600.0
2007-12-10 11:15:00,38.01,38.01,37.92,37.94,91800.0,28.7156,28.7156,28.6476,28.6627,91800.0
2007-12-10 11:20:00,37.94,38.0,37.89,37.89,223200.0,28.6627,28.708,28.6249,28.6249,223200.0
2007-12-10 11:25:00,37.89,38.0,37.86,37.9,175800.0,28.6249,28.708,28.6023,28.6325,175800.0
2007-12-10 11:30:00,37.89,37.9,37.86,37.87,80700.0,28.6249,28.6325,28.6023,28.6098,80700.0
2007-12-10 11:35:00,37.88,37.95,37.84,37.85,130900.0,28.6174,28.6703,28.5872,28.5947,130900.0
2007-12-10 11:40:00,37.85,37.85,37.76,37.78,124900.0,28.5947,28.5947,28.5267,28.5418,124900.0
2007-12-10 11:45:00,37.79,38.0,37.73,37.74,250300.0,28.5494,28.708,28.5041,28.5116,250300.0
2007-12-10 11:50:00,37.74,37.8,37.74,37.79,94400.0,28.5116,28.5569,28.5116,28.5494,94400.0
2007-12-10 11:55:00,37.78,37.81,37.76,37.76,30200.0,28.5418,28.5645,28.5267,28.5267,30200.0
2007-12-10 12:00:00,37.77,38.0,37.68,37.68,133200.0,28.5343,28.708,28.4663,28.4663,133200.0
2007-12-10 12:05:00,37.68,37.7,37.67,37.7,28500.0,28.4663,28.4814,28.4587,28.4814,28500.0
2007-12-10 12:10:00,37.69,37.79,37.69,37.73,43800.0,28.4738,28.5494,28.4738,28.5041,43800.0
2007-12-10 12:15:00,37.72,37.76,37.71,37.72,23000.0,28.4965,28.5267,28.4889,28.4965,23000.0
2007-12-10 12:20:00,37.72,37.74,37.71,37.72,24200.0,28.4965,28.5116,28.4889,28.4965,24200.0
2007-12-10 12:25:00,37.72,37.74,37.67,37.68,73200.0,28.4965,28.5116,28.4587,28.4663,73200.0
2007-12-10 12:30:00,37.68,37.68,37.64,37.68,53800.0,28.4663,28.4663,28.4361,28.4663,53800.0
2007-12-10 12:35:00,37.68,37.9,37.66,37.69,66100.0,28.4663,28.6325,28.4512,28.4738,66100.0
2007-12-10 12:40:00,37.7,37.72,37.69,37.71,49400.0,28.4814,28.4965,28.4738,28.4889,49400.0
2007-12-10 12:45:00,37.71,37.71,37.68,37.69,34700.0,28.4889,28.4889,28.4663,28.4738,34700.0
2007-12-10 12:50:00,37.7,37.71,37.68,37.7,23200.0,28.4814,28.4889,28.4663,28.4814,23200.0
2007-12-10 12:55:00,37.71,37.72,37.69,37.69,45300.0,28.4889,28.4965,28.4738,28.4738,45300.0
2007-12-10 13:00:00,37.7,37.77,37.69,37.77,44100.0,28.4814,28.5343,28.4738,28.5343,44100.0
2007-12-10 13:05:00,37.76,37.83,37.75,37.83,71800.0,28.5267,28.5796,28.5192,28.5796,71800.0
2007-12-10 13:10:00,37.83,37.94,37.82,37.92,80500.0,28.5796,28.6627,28.572,28.6476,80500.0
2007-12-10 13:15:00,37.92,37.95,37.88,37.95,128900.0,28.6476,28.6703,28.6174,28.6703,128900.0
2007-12-10 13:20:00,37.95,38.0,37.95,37.97,91800.0,28.6703,28.708,28.6703,28.6854,91800.0
2007-12-10 13:25:00,37.97,37.98,37.95,37.95,47100.0,28.6854,28.6929,28.6703,28.6703,47100.0
2007-12-10 13:30:00,37.95,37.96,37.92,37.93,42600.0,28.6703,28.6778,28.6476,28.6552,42600.0
2007-12-10 13:35:00,37.93,37.93,37.9,37.91,35000.0,28.6552,28.6552,28.6325,28.64,35000.0
2007-12-10 13:40:00,37.92,37.97,37.92,37.96,57800.0,28.6476,28.6854,28.6476,28.6778,57800.0
2007-12-10 13:45:00,37.95,38.04,37.92,37.97,241200.0,28.6703,28.7383,28.6476,28.6854,241200.0
2007-12-10 13:50:00,37.97,38.0,37.93,37.99,71700.0,28.6854,28.708,28.6552,28.7005,71700.0
2007-12-10 13:55:00,37.98,38.0,37.96,37.99,122600.0,28.6929,28.708,28.6778,28.7005,122600.0
2007-12-10 14:00:00,37.98,37.99,37.93,37.93,91700.0,28.6929,28.7005,28.6552,28.6552,91700.0
2007-12-10 14:05:00,37.93,37.96,37.89,37.93,65300.0,28.6552,28.6778,28.6249,28.6552,65300.0
2007-12-10 14:10:00,37.92,37.94,37.86,37.94,96600.0,28.6476,28.6627,28.6023,28.6627,96600.0
2007-12-10 14:15:00,37.94,37.95,37.92,37.94,78000.0,28.6627,28.6703,28.6476,28.6627,78000.0
2007-12-10 14:20:00,37.94,38.04,37.93,38.03,96600.0,28.6627,28.7383,28.6552,28.7307,96600.0
2007-12-10 14:25:00,38.04,38.06,38.02,38.05,74800.0,28.7383,28.7534,28.7231,28.7458,74800.0
2007-12-10 14:30:00,38.05,38.05,38.02,38.03,44100.0,28.7458,28.7458,28.7231,28.7307,44100.0
2007-12-10 14:35:00,38.03,38.04,38.02,38.04,57800.0,28.7307,28.7383,28.7231,28.7383,57800.0
2007-12-10 14:40:00,38.04,38.06,38.03,38.05,37800.0,28.7383,28.7534,28.7307,28.7458,37800.0
2007-12-10 14:45:00,38.05,38.11,38.04,38.08,69800.0,28.7458,28.7911,28.7383,28.7685,69800.0
2007-12-10 14:50:00,38.08,38.1,38.04,38.05,59300.0,28.7685,28.7836,28.7383,28.7458,59300.0
2007-12-10 14:55:00,38.04,38.04,37.98,38.01,160800.0,28.7383,28.7383,28.6929,28.7156,160800.0
2007-12-10 15:00:00,38.02,38.1,37.99,38.09,155400.0,28.7231,28.7836,28.7005,28.776,155400.0
2007-12-10 15:05:00,38.09,38.13,38.08,38.12,103300.0,28.776,28.8062,28.7685,28.7987,103300.0
2007-12-10 15:10:00,38.12,38.14,38.1,38.11,87000.0,28.7987,28.8138,28.7836,28.7911,87000.0
2007-12-10 15:15:00,38.12,38.13,38.07,38.08,128900.0,28.7987,28.8062,28.7609,28.7685,128900.0
2007-12-10 15:20:00,38.08,38.12,38.07,38.08,86300.0,28.7685,28.7987,28.7609,28.7685,86300.0
2007-12-10 15:25:00,38.1,38.13,38.07,38.08,182400.0,28.7836,28.8062,28.7609,28.7685,182400.0
2007-12-10 15:30:00,38.08,38.11,38.06,38.09,124400.0,28.7685,28.7911,28.7534,28.776,124400.0
2007-12-10 15:35:00,38.09,38.1,38.05,38.07,115500.0,28.776,28.7836,28.7458,28.7609,115500.0
2007-12-10 15:40:00,38.08,38.09,38.0,38.07,210600.0,28.7685,28.776,28.708,28.7609,210600.0
2007-12-10 15:45:00,38.07,38.09,38.0,38.07,207800.0,28.7609,28.776,28.708,28.7609,207800.0
2007-12-10 15:50:00,38.07,38.07,38.04,38.05,171700.0,28.7609,28.7609,28.7383,28.7458,171700.0
2007-12-10 15:55:00,38.05,38.08,38.0,38.08,285800.0,28.7458,28.7685,28.708,28.7685,285800.0
2007-12-11 09:30:00,38.23,38.55,38.21,38.49,269700.0,28.8818,29.1235,28.8667,29.0782,269700.0
2007-12-11 09:35:00,38.49,38.55,38.41,38.55,118800.0,29.0782,29.1235,29.0178,29.1235,118800.0
2007-12-11 09:40:00,38.55,38.66,38.51,38.55,199000.0,29.1235,29.2066,29.0933,29.1235,199000.0
2007-12-11 09:45:00,38.57,38.61,38.52,38.59,81500.0,29.1387,29.1689,29.1009,29.1538,81500.0
2007-12-11 09:50:00,38.58,38.59,38.46,38.48,124900.0,29.1462,29.1538,29.0556,29.0707,124900.0
2007-12-11 09:55:00,38.47,38.53,38.47,38.49,110900.0,29.0631,29.1084,29.0631,29.0782,110900.0
2007-12-11 10:00:00,38.48,38.53,38.43,38.48,60100.0,29.0707,29.1084,29.0329,29.0707,60100.0
2007-12-11 10:05:00,38.48,38.56,38.46,38.54,93300.0,29.0707,29.1311,29.0556,29.116,93300.0
2007-12-11 10:10:00,38.55,38.6,38.52,38.58,157000.0,29.1235,29.1613,29.1009,29.1462,157000.0
2007-12-11 10:15:00,38.59,38.59,38.5,38.53,74000.0,29.1538,29.1538,29.0858,29.1084,74000.0
2007-12-11 10:20:00,38.52,38.53,38.48,38.49,63300.0,29.1009,29.1084,29.0707,29.0782,63300.0
2007-12-11 10:25:00,38.48,38.49,38.38,38.4,86300.0,29.0707,29.0782,28.9951,29.0102,86300.0
2007-12-11 10:30:00,38.4,38.41,38.37,38.39,52100.0,29.0102,29.0178,28.9876,29.0027,52100.0
2007-12-11 10:35:00,38.39,38.43,38.39,38.42,44800.0,29.0027,29.0329,29.0027,29.0253,44800.0
2007-12-11 10:40:00,38.42,38.44,38.29,38.32,153200.0,29.0253,29.0404,28.9271,28.9498,153200.0
2007-12-11 10:45:00,38.32,38.41,38.32,38.36,94800.0,28.9498,29.0178,28.9498,28.98,94800.0
2007-12-11 10:50:00,38.36,38.49,38.35,38.48,128300.0,28.98,29.0782,28.9725,29.0707,128300.0
2007-12-11 10:55:00,38.48,38.58,38.48,38.51,309800.0,29.0707,29.1462,29.0707,29.0933,309800.0
2007-12-11 11:00:00,38.51,38.53,38.49,38.53,199400.0,29.0933,29.1084,29.0782,29.1084,199400.0
2007-12-11 11:05:00,38.52,38.63,38.52,38.62,172600.0,29.1009,29.184,29.1009,29.1764,172600.0
2007-12-11 11:10:00,38.62,38.63,38.59,38.62,81100.0,29.1764,29.184,29.1538,29.1764,81100.0
2007-12-11 11:15:00,38.62,38.71,38.6,38.69,215300.0,29.1764,29.2444,29.1613,29.2293,215300.0
2007-12-11 11:20:00,38.69,38.71,38.65,38.67,164500.0,29.2293,29.2444,29.1991,29.2142,164500.0
2007-12-11 11:25:00,38.66,38.7,38.66,38.7,37800.0,29.2066,29.2369,29.2066,29.2369,37800.0
2007-12-11 11:30:00,38.69,38.7,38.65,38.66,35100.0,29.2293,29.2369,29.1991,29.2066,35100.0
2007-12-11 11:35:00,38.66,38.67,38.62,38.66,94400.0,29.2066,29.2142,29.1764,29.2066,94400.0
2007-12-11 11:40:00,38.65,38.73,38.64,38.73,96800.0,29.1991,29.2595,29.1915,29.2595,96800.0
2007-12-11 11:45:00,38.73,38.75,38.7,38.7,68800.0,29.2595,29.2746,29.2369,29.2369,68800.0
2007-12-11 11:50:00,38.7,38.74,38.7,38.71,51400.0,29.2369,29.2671,29.2369,29.2444,51400.0
2007-12-11 11:55:00,38.71,38.73,38.66,38.69,43700.0,29.2444,29.2595,29.2066,29.2293,43700.0
2007-12-11 12:00:00,38.69,38.7,38.63,38.66,76800.0,29.2293,29.2369,29.184,29.2066,76800.0
2007-12-11 12:05:00,38.66,38.72,38.64,38.72,133300.0,29.2066,29.252,29.1915,29.252,133300.0
2007-12-11 12:10:00,38.72,38.74,38.68,38.72,115000.0,29.252,29.2671,29.2218,29.252,115000.0
2007-12-11 12:15:00,38.73,38.73,38.7,38.71,28500.0,29.2595,29.2595,29.2369,29.2444,28500.0
2007-12-11 12:20:00,38.71,38.75,38.69,38.72,64500.0,29.2444,29.2746,29.2293,29.252,64500.0
2007-12-11 12:25:00,38.72,38.77,38.72,38.75,54500.0,29.252,29.2898,29.252,29.2746,54500.0
2007-12-11 12:30:00,38.75,38.8,38.75,38.78,88600.0,29.2746,29.3124,29.2746,29.2973,88600.0
2007-12-11 12:35:00,38.78,38.8,38.78,38.79,83100.0,29.2973,29.3124,29.2973,29.3049,83100.0
2007-12-11 12:40:00,38.79,38.8,38.78,38.8,76700.0,29.3049,29.3124,29.2973,29.3124,76700.0
2007-12-11 12:45:00,38.79,38.85,38.78,38.81,104600.0,29.3049,29.3502,29.2973,29.32,104600.0
2007-12-11 12:50:00,38.81,38.87,38.78,38.8,94100.0,29.32,29.3653,29.2973,29.3124,94100.0
2007-12-11 12:55:00,38.8,38.83,38.68,38.7,109300.0,29.3124,29.3351,29.2218,29.2369,109300.0
2007-12-11 13:00:00,38.7,38.78,38.7,38.77,72900.0,29.2369,29.2973,29.2369,29.2898,72900.0
2007-12-11 13:05:00,38.76,38.8,38.74,38.8,69200.0,29.2822,29.3124,29.2671,29.3124,69200.0
2007-12-11 13:10:00,38.8,38.83,38.76,38.76,38000.0,29.3124,29.3351,29.2822,29.2822,38000.0
2007-12-11 13:15:00,38.77,38.77,38.7,38.7,36600.0,29.2898,29.2898,29.2369,29.2369,36600.0
2007-12-11 13:20:00,38.7,38.72,38.67,38.7,61900.0,29.2369,29.252,29.2142,29.2369,61900.0
2007-12-11 13:25:00,38.7,38.76,38.69,38.73,53600.0,29.2369,29.2822,29.2293,29.2595,53600.0
2007-12-11 13:30:00,38.73,38.76,38.7,38.7,34700.0,29.2595,29.2822,29.2369,29.2369,34700.0
2007-12-11 13:35:00,38.71,38.76,38.69,38.74,78000.0,29.2444,29.2822,29.2293,29.2671,78000.0
2007-12-11 13:40:00,38.73,38.76,38.62,38.76,88600.0,29.2595,29.2822,29.1764,29.2822,88600.0
2007-12-11 13:45:00,38.75,38.77,38.7,38.7,91700.0,29.2746,29.2898,29.2369,29.2369,91700.0
2007-12-11 13:50:00,38.71,38.76,38.63,38.68,118700.0,29.2444,29.2822,29.184,29.2218,118700.0
2007-12-11 13:55:00,38.68,38.72,38.67,38.7,64300.0,29.2218,29.252,29.2142,29.2369,64300.0
2007-12-11 14:00:00,38.7,38.71,38.67,38.7,92100.0,29.2369,29.2444,29.2142,29.2369,92100.0
2007-12-11 14:05:00,38.71,38.71,38.59,38.63,142000.0,29.2444,29.2444,29.1538,29.184,142000.0
2007-12-11 14:10:00,38.63,38.78,38.6,38.68,88600.0,29.184,29.2973,29.1613,29.2218,88600.0
2007-12-11 14:15:00,38.7,38.74,38.26,38.38,240900.0,29.2369,29.2671,28.9045,28.9951,240900.0
2007-12-11 14:20:00,38.38,38.43,38.19,38.26,306800.0,28.9951,29.0329,28.8516,28.9045,306800.0
2007-12-11 14:25:00,38.26,38.49,38.2,38.47,306300.0,28.9045,29.0782,28.8591,29.0631,306300.0
2007-12-11 14:30:00,38.47,38.48,38.2,38.41,225400.0,29.0631,29.0707,28.8591,29.0178,225400.0
2007-12-11 14:35:00,38.42,38.45,38.12,38.27,232000.0,29.0253,29.048,28.7987,28.912,232000.0
2007-12-11 14:40:00,38.26,38.31,38.18,38.25,184200.0,28.9045,28.9422,28.844,28.8969,184200.0
2007-12-11 14:45:00,38.25,38.46,38.21,38.38,210600.0,28.8969,29.0556,28.8667,28.9951,210600.0
2007-12-11 14:50:00,38.39,38.39,38.19,38.28,186800.0,29.0027,29.0027,28.8516,28.9196,186800.0
2007-12-11 14:55:00,38.28,38.41,38.27,38.29,170000.0,28.9196,29.0178,28.912,28.9271,170000.0
2007-12-11 15:00:00,38.29,38.29,38.13,38.19,267300.0,28.9271,28.9271,28.8062,28.8516,267300.0
2007-12-11 15:05:00,38.2,38.33,38.19,38.26,169900.0,28.8591,28.9573,28.8516,28.9045,169900.0
2007-12-11 15:10:00,38.26,38.28,38.19,38.21,118200.0,28.9045,28.9196,28.8516,28.8667,118200.0
2007-12-11 15:15:00,38.2,38.27,38.14,38.16,201700.0,28.8591,28.912,28.8138,28.8289,201700.0
2007-12-11 15:20:00,38.16,38.19,38.08,38.14,237700.0,28.8289,28.8516,28.7685,28.8138,237700.0
2007-12-11 15:25:00,38.13,38.18,38.12,38.15,169500.0,28.8062,28.844,28.7987,28.8214,169500.0
2007-12-11 15:30:00,38.15,38.22,38.12,38.14,156100.0,28.8214,28.8742,28.7987,28.8138,156100.0
2007-12-11 15:35:00,38.15,38.16,37.89,37.9,332600.0,28.8214,28.8289,28.6249,28.6325,332600.0
2007-12-11 15:40:00,37.9,37.9,37.8,37.8,273700.0,28.6325,28.6325,28.5569,28.5569,273700.0
2007-12-11 15:45:00,37.81,37.82,37.66,37.69,349800.0,28.5645,28.572,28.4512,28.4738,349800.0
2007-12-11 15:50:00,37.68,37.87,37.65,37.84,420900.0,28.4663,28.6098,28.4436,28.5872,420900.0
2007-12-11 15:55:00,37.84,37.9,37.8,37.8,304500.0,28.5872,28.6325,28.5569,28.5569,304500.0
2007-12-12 09:30:00,38.45,38.63,38.32,38.62,325100.0,29.048,29.184,28.9498,29.1764,325100.0
2007-12-12 09:35:00,38.61,38.64,38.41,38.45,222400.0,29.1689,29.1915,29.0178,29.048,222400.0
2007-12-12 09:40:00,38.46,38.47,38.36,38.37,245000.0,29.0556,29.0631,28.98,28.9876,245000.0
2007-12-12 09:45:00,38.37,38.42,38.35,38.41,218700.0,28.9876,29.0253,28.9725,29.0178,218700.0
2007-12-12 09:50:00,38.41,38.58,38.4,38.51,177300.0,29.0178,29.1462,29.0102,29.0933,177300.0
2007-12-12 09:55:00,38.5,38.56,38.49,38.55,132000.0,29.0858,29.1311,29.0782,29.1235,132000.0
2007-12-12 10:00:00,38.55,38.56,38.44,38.44,98500.0,29.1235,29.1311,29.0404,29.0404,98500.0
2007-12-12 10:05:00,38.44,38.45,38.37,38.37,111100.0,29.0404,29.048,28.9876,28.9876,111100.0
2007-12-12 10:10:00,38.37,38.41,38.35,38.39,131700.0,28.9876,29.0178,28.9725,29.0027,131700.0
2007-12-12 10:15:00,38.39,38.5,38.38,38.5,132100.0,29.0027,29.0858,28.9951,29.0858,132100.0
2007-12-12 10:20:00,38.5,38.59,38.49,38.56,123400.0,29.0858,29.1538,29.0782,29.1311,123400.0
2007-12-12 10:25:00,38.56,38.56,38.48,38.5,122500.0,29.1311,29.1311,29.0707,29.0858,122500.0
2007-12-12 10:30:00,38.49,38.52,38.34,38.45,176000.0,29.0782,29.1009,28.9649,29.048,176000.0
2007-12-12 10:35:00,38.45,38.48,38.43,38.45,103400.0,29.048,29.0707,29.0329,29.048,103400.0
2007-12-12 10:40:00,38.45,38.59,38.45,38.57,133900.0,29.048,29.1538,29.048,29.1387,133900.0
2007-12-12 10:45:00,38.57,38.61,38.39,38.42,134200.0,29.1387,29.1689,29.0027,29.0253,134200.0
2007-12-12 10:50:00,38.42,38.42,38.37,38.42,146800.0,29.0253,29.0253,28.9876,29.0253,146800.0
2007-12-12 10:55:00,38.42,38.43,38.38,38.38,67100.0,29.0253,29.0329,28.9951,28.9951,67100.0
2007-12-12 11:00:00,38.38,38.44,38.37,38.44,70800.0,28.9951,29.0404,28.9876,29.0404,70800.0
2007-12-12 11:05:00,38.44,38.5,38.43,38.5,134000.0,29.0404,29.0858,29.0329,29.0858,134000.0
2007-12-12 11:10:00,38.49,38.64,38.49,38.6,192100.0,29.0782,29.1915,29.0782,29.1613,192100.0
2007-12-12 11:15:00,38.61,38.63,38.55,38.61,86300.0,29.1689,29.184,29.1235,29.1689,86300.0
2007-12-12 11:20:00,38.61,38.62,38.47,38.51,119800.0,29.1689,29.1764,29.0631,29.0933,119800.0
2007-12-12 11:25:00,38.51,38.56,38.46,38.54,136300.0,29.0933,29.1311,29.0556,29.116,136300.0
2007-12-12 11:30:00,38.55,38.57,38.53,38.53,60700.0,29.1235,29.1387,29.1084,29.1084,60700.0
2007-12-12 11:35:00,38.53,38.54,38.5,38.5,90300.0,29.1084,29.116,29.0858,29.0858,90300.0
2007-12-12 11:40:00,38.5,38.53,38.49,38.49,125500.0,29.0858,29.1084,29.0782,29.0782,125500.0
2007-12-12 11:45:00,38.49,38.53,38.47,38.48,116800.0,29.0782,29.1084,29.0631,29.0707,116800.0
2007-12-12 11:50:00,38.48,38.49,38.43,38.47,91900.0,29.0707,29.0782,29.0329,29.0631,91900.0
2007-12-12 11:55:00,38.48,38.5,38.45,38.5,42800.0,29.0707,29.0858,29.048,29.0858,42800.0
2007-12-12 12:00:00,38.49,38.51,38.47,38.47,70700.0,29.0782,29.0933,29.0631,29.0631,70700.0
2007-12-12 12:05:00,38.47,38.47,38.36,38.36,123600.0,29.0631,29.0631,28.98,28.98,123600.0
2007-12-12 12:10:00,38.36,38.44,38.34,38.41,129000.0,28.98,29.0404,28.9649,29.0178,129000.0
2007-12-12 12:15:00,38.41,38.44,38.37,38.39,75200.0,29.0178,29.0404,28.9876,29.0027,75200.0
2007-12-12 12:20:00,38.38,38.5,38.37,38.41,167900.0,28.9951,29.0858,28.9876,29.0178,167900.0
2007-12-12 12:25:00,38.41,38.44,38.38,38.42,53600.0,29.0178,29.0404,28.9951,29.0253,53600.0
2007-12-12 12:30:00,38.42,38.44,38.36,38.44,85900.0,29.0253,29.0404,28.98,29.0404,85900.0
2007-12-12 12:35:00,38.44,38.45,38.34,38.38,93700.0,29.0404,29.048,28.9649,28.9951,93700.0
2007-12-12 12:40:00,38.38,38.4,38.28,38.34,108400.0,28.9951,29.0102,28.9196,28.9649,108400.0
2007-12-12 12:45:00,38.35,38.35,38.23,38.27,89500.0,28.9725,28.9725,28.8818,28.912,89500.0
2007-12-12 12:50:00,38.26,38.28,38.2,38.2,64700.0,28.9045,28.9196,28.8591,28.8591,64700.0
2007-12-12 12:55:00,38.2,38.35,38.2,38.3,133400.0,28.8591,28.9725,28.8591,28.9347,133400.0
2007-12-12 13:00:00,38.29,38.29,38.18,38.23,78700.0,28.9271,28.9271,28.844,28.8818,78700.0
2007-12-12 13:05:00,38.24,38.39,38.24,38.39,107000.0,28.8893,29.0027,28.8893,29.0027,107000.0
2007-12-12 13:10:00,38.4,38.49,38.39,38.46,99600.0,29.0102,29.0782,29.0027,29.0556,99600.0
2007-12-12 13:15:00,38.46,38.5,38.44,38.49,50600.0,29.0556,29.0858,29.0404,29.0782,50600.0
2007-12-12 13:20:00,38.5,38.5,38.45,38.47,35500.0,29.0858,29.0858,29.048,29.0631,35500.0
2007-12-12 13:25:00,38.47,38.48,38.41,38.43,41500.0,29.0631,29.0707,29.0178,29.0329,41500.0
2007-12-12 13:30:00,38.43,38.43,38.37,38.42,74400.0,29.0329,29.0329,28.9876,29.0253,74400.0
2007-12-12 13:35:00,38.41,38.51,38.41,38.49,61800.0,29.0178,29.0933,29.0178,29.0782,61800.0
2007-12-12 13:40:00,38.49,38.51,38.46,38.47,84100.0,29.0782,29.0933,29.0556,29.0631,84100.0
2007-12-12 13:45:00,38.48,38.48,38.41,38.45,63500.0,29.0707,29.0707,29.0178,29.048,63500.0
2007-12-12 13:50:00,38.44,38.46,38.42,38.43,49600.0,29.0404,29.0556,29.0253,29.0329,49600.0
2007-12-12 13:55:00,38.43,38.53,38.41,38.52,64300.0,29.0329,29.1084,29.0178,29.1009,64300.0
2007-12-12 14:00:00,38.52,38.6,38.51,38.6,131700.0,29.1009,29.1613,29.0933,29.1613,131700.0
2007-12-12 14:05:00,38.59,38.62,38.58,38.61,107000.0,29.1538,29.1764,29.1462,29.1689,107000.0
2007-12-12 14:10:00,38.61,38.61,38.56,38.59,109700.0,29.1689,29.1689,29.1311,29.1538,109700.0
2007-12-12 14:15:00,38.59,38.61,38.56,38.61,70900.0,29.1538,29.1689,29.1311,29.1689,70900.0
2007-12-12 14:20:00,38.6,38.61,38.47,38.51,79300.0,29.1613,29.1689,29.0631,29.0933,79300.0
2007-12-12 14:25:00,38.52,38.52,38.45,38.47,133400.0,29.1009,29.1009,29.048,29.0631,133400.0
2007-12-12 14:30:00,38.47,38.51,38.45,38.51,110200.0,29.0631,29.0933,29.048,29.0933,110200.0
2007-12-12 14:35:00,38.51,38.54,38.48,38.52,63600.0,29.0933,29.116,29.0707,29.1009,63600.0
2007-12-12 14:40:00,38.53,38.55,38.48,38.54,80100.0,29.1084,29.1235,29.0707,29.116,80100.0
2007-12-12 14:45:00,38.54,38.65,38.52,38.63,165800.0,29.116,29.1991,29.1009,29.184,165800.0
2007-12-12 14:50:00,38.63,38.67,38.62,38.66,89900.0,29.184,29.2142,29.1764,29.2066,89900.0
2007-12-12 14:55:00,38.66,38.68,38.49,38.5,166100.0,29.2066,29.2218,29.0782,29.0858,166100.0
2007-12-12 15:00:00,38.5,38.51,38.35,38.37,254400.0,29.0858,29.0933,28.9725,28.9876,254400.0
2007-12-12 15:05:00,38.37,38.44,38.36,38.43,153000.0,28.9876,29.0404,28.98,29.0329,153000.0
2007-12-12 15:10:00,38.42,38.42,38.23,38.24,270500.0,29.0253,29.0253,28.8818,28.8893,270500.0
2007-12-12 15:15:00,38.24,38.33,38.18,38.32,232700.0,28.8893,28.9573,28.844,28.9498,232700.0
2007-12-12 15:20:00,38.31,38.37,38.3,38.3,207200.0,28.9422,28.9876,28.9347,28.9347,207200.0
2007-12-12 15:25:00,38.3,38.54,38.3,38.51,290900.0,28.9347,29.116,28.9347,29.0933,290900.0
2007-12-12 15:30:00,38.51,38.55,38.4,38.41,255900.0,29.0933,29.1235,29.0102,29.0178,255900.0
2007-12-12 15:35:00,38.41,38.43,38.21,38.27,343700.0,29.0178,29.0329,28.8667,28.912,343700.0
2007-12-12 15:40:00,38.27,38.37,38.19,38.31,428700.0,28.912,28.9876,28.8516,28.9422,428700.0
2007-12-12 15:45:00,38.32,38.6,38.31,38.58,458300.0,28.9498,29.1613,28.9422,29.1462,458300.0
2007-12-12 15:50:00,38.59,38.69,38.54,38.6,362000.0,29.1538,29.2293,29.116,29.1613,362000.0
2007-12-12 15:55:00,38.6,38.68,38.25,38.65,402700.0,29.1613,29.2218,28.8969,29.1991,402700.0
2007-12-13 09:30:00,38.2,38.47,38.0,38.47,499500.0,28.8591,29.0631,28.708,29.0631,499500.0
2007-12-13 09:35:00,38.47,38.67,38.47,38.64,110100.0,29.0631,29.2142,29.0631,29.1915,110100.0
2007-12-13 09:40:00,38.65,38.68,38.48,38.49,145600.0,29.1991,29.2218,29.0707,29.0782,145600.0
2007-12-13 09:45:00,38.49,38.56,38.14,38.21,151600.0,29.0782,29.1311,28.8138,28.8667,151600.0
2007-12-13 09:50:00,38.22,38.38,38.19,38.21,157800.0,28.8742,28.9951,28.8516,28.8667,157800.0
2007-12-13 09:55:00,38.21,38.29,38.19,38.25,82700.0,28.8667,28.9271,28.8516,28.8969,82700.0
2007-12-13 10:00:00,38.25,38.36,38.17,38.32,401500.0,28.8969,28.98,28.8365,28.9498,401500.0
2007-12-13 10:05:00,38.31,38.48,38.3,38.38,93900.0,28.9422,29.0707,28.9347,28.9951,93900.0
2007-12-13 10:10:00,38.39,38.43,38.28,38.3,84200.0,29.0027,29.0329,28.9196,28.9347,84200.0
2007-12-13 10:15:00,38.31,38.38,38.29,38.35,57400.0,28.9422,28.9951,28.9271,28.9725,57400.0
2007-12-13 10:20:00,38.35,38.44,38.33,38.35,122400.0,28.9725,29.0404,28.9573,28.9725,122400.0
2007-12-13 10:25:00,38.34,38.46,38.34,38.45,134300.0,28.9649,29.0556,28.9649,29.048,134300.0
2007-12-13 10:30:00,38.46,38.59,38.45,38.54,194600.0,29.0556,29.1538,29.048,29.116,194600.0
2007-12-13 10:35:00,38.53,38.55,38.46,38.51,99100.0,29.1084,29.1235,29.0556,29.0933,99100.0
2007-12-13 10:40:00,38.51,38.56,38.42,38.49,101600.0,29.0933,29.1311,29.0253,29.0782,101600.0
2007-12-13 10:45:00,38.5,38.5,38.39,38.46,74600.0,29.0858,29.0858,29.0027,29.0556,74600.0
2007-12-13 10:50:00,38.46,38.49,38.37,38.37,77700.0,29.0556,29.0782,28.9876,28.9876,77700.0
2007-12-13 10:55:00,38.38,38.38,38.18,38.23,154500.0,28.9951,28.9951,28.844,28.8818,154500.0
2007-12-13 11:00:00,38.23,38.28,38.13,38.27,124600.0,28.8818,28.9196,28.8062,28.912,124600.0
2007-12-13 11:05:00,38.27,38.4,38.14,38.38,128100.0,28.912,29.0102,28.8138,28.9951,128100.0
2007-12-13 11:10:00,38.38,38.44,38.33,38.38,91000.0,28.9951,29.0404,28.9573,28.9951,91000.0
2007-12-13 11:15:00,38.4,38.44,38.34,38.37,55700.0,29.0102,29.0404,28.9649,28.9876,55700.0
2007-12-13 11:20:00,38.36,38.37,38.17,38.17,66900.0,28.98,28.9876,28.8365,28.8365,66900.0
2007-12-13 11:25:00,38.17,38.3,38.13,38.27,73400.0,28.8365,28.9347,28.8062,28.912,73400.0
2007-12-13 11:30:00,38.27,38.31,38.21,38.28,73600.0,28.912,28.9422,28.8667,28.9196,73600.0
2007-12-13 11:35:00,38.28,38.38,38.27,38.33,69300.0,28.9196,28.9951,28.912,28.9573,69300.0
2007-12-13 11:40:00,38.33,38.4,38.32,38.36,70800.0,28.9573,29.0102,28.9498,28.98,70800.0
2007-12-13 11:45:00,38.36,38.4,38.32,38.36,67500.0,28.98,29.0102,28.9498,28.98,67500.0
2007-12-13 11:50:00,38.36,38.4,38.32,38.37,60700.0,28.98,29.0102,28.9498,28.9876,60700.0
2007-12-13 11:55:00,38.36,38.48,38.36,38.47,43400.0,28.98,29.0707,28.98,29.0631,43400.0
2007-12-13 12:00:00,38.48,38.48,38.31,38.4,61100.0,29.0707,29.0707,28.9422,29.0102,61100.0
2007-12-13 12:05:00,38.39,38.44,38.36,38.44,65800.0,29.0027,29.0404,28.98,29.0404,65800.0
2007-12-13 12:10:00,38.44,38.46,38.4,38.45,39200.0,29.0404,29.0556,29.0102,29.048,39200.0
2007-12-13 12:15:00,38.46,38.49,38.43,38.48,54100.0,29.0556,29.0782,29.0329,29.0707,54100.0
2007-12-13 12:20:00,38.48,38.5,38.43,38.49,56600.0,29.0707,29.0858,29.0329,29.0782,56600.0
2007-12-13 12:25:00,38.49,38.5,38.46,38.47,40700.0,29.0782,29.0858,29.0556,29.0631,40700.0
2007-12-13 12:30:00,38.46,38.5,38.44,38.47,57000.0,29.0556,29.0858,29.0404,29.0631,57000.0
2007-12-13 12:35:00,38.47,38.5,38.46,38.48,47900.0,29.0631,29.0858,29.0556,29.0707,47900.0
2007-12-13 12:40:00,38.47,38.5,38.36,38.45,77700.0,29.0631,29.0858,28.98,29.048,77700.0
2007-12-13 12:45:00,38.46,38.5,38.34,38.35,71300.0,29.0556,29.0858,28.9649,28.9725,71300.0
2007-12-13 12:50:00,38.35,38.42,38.35,38.37,34500.0,28.9725,29.0253,28.9725,28.9876,34500.0
2007-12-13 12:55:00,38.37,38.37,38.28,38.28,46200.0,28.9876,28.9876,28.9196,28.9196,46200.0
2007-12-13 13:00:00,38.29,38.4,38.29,38.39,48700.0,28.9271,29.0102,28.9271,29.0027,48700.0
2007-12-13 13:05:00,38.38,38.43,38.37,38.42,37400.0,28.9951,29.0329,28.9876,29.0253,37400.0
2007-12-13 13:10:00,38.41,38.41,38.27,38.27,42500.0,29.0178,29.0178,28.912,28.912,42500.0
2007-12-13 13:15:00,38.28,38.39,38.27,38.32,68800.0,28.9196,29.0027,28.912,28.9498,68800.0
2007-12-13 13:20:00,38.31,38.34,38.21,38.25,77900.0,28.9422,28.9649,28.8667,28.8969,77900.0
2007-12-13 13:25:00,38.26,38.4,38.26,38.37,69400.0,28.9045,29.0102,28.9045,28.9876,69400.0
2007-12-13 13:30:00,38.38,38.39,38.27,38.32,77900.0,28.9951,29.0027,28.912,28.9498,77900.0
2007-12-13 13:35:00,38.31,38.37,38.23,38.23,56000.0,28.9422,28.9876,28.8818,28.8818,56000.0
2007-12-13 13:40:00,38.24,38.34,38.23,38.3,64200.0,28.8893,28.9649,28.8818,28.9347,64200.0
2007-12-13 13:45:00,38.3,38.33,38.26,38.31,71100.0,28.9347,28.9573,28.9045,28.9422,71100.0
2007-12-13 13:50:00,38.31,38.38,38.29,38.38,49500.0,28.9422,28.9951,28.9271,28.9951,49500.0
2007-12-13 13:55:00,38.37,38.4,38.35,38.38,47300.0,28.9876,29.0102,28.9725,28.9951,47300.0
2007-12-13 14:00:00,38.39,38.49,38.34,38.49,79000.0,29.0027,29.0782,28.9649,29.0782,79000.0
2007-12-13 14:05:00,38.49,38.57,38.45,38.46,56100.0,29.0782,29.1387,29.048,29.0556,56100.0
2007-12-13 14:10:00,38.46,38.52,38.4,38.46,40600.0,29.0556,29.1009,29.0102,29.0556,40600.0
2007-12-13 14:15:00,38.47,38.69,38.44,38.66,73800.0,29.0631,29.2293,29.0404,29.2066,73800.0
2007-12-13 14:20:00,38.67,38.75,38.61,38.69,87500.0,29.2142,29.2746,29.1689,29.2293,87500.0
2007-12-13 14:25:00,38.69,38.69,38.54,38.59,74800.0,29.2293,29.2293,29.116,29.1538,74800.0
2007-12-13 14:30:00,38.59,38.63,38.55,38.61,61200.0,29.1538,29.184,29.1235,29.1689,61200.0
2007-12-13 14:35:00,38.61,38.67,38.56,38.63,56700.0,29.1689,29.2142,29.1311,29.184,56700.0
2007-12-13 14:40:00,38.64,38.65,38.58,38.59,49700.0,29.1915,29.1991,29.1462,29.1538,49700.0
2007-12-13 14:45:00,38.59,38.61,38.53,38.57,67500.0,29.1538,29.1689,29.1084,29.1387,67500.0
2007-12-13 14:50:00,38.58,38.61,38.55,38.57,65900.0,29.1462,29.1689,29.1235,29.1387,65900.0
2007-12-13 14:55:00,38.57,38.65,38.57,38.59,74600.0,29.1387,29.1991,29.1387,29.1538,74600.0
2007-12-13 15:00:00,38.58,38.67,38.57,38.67,64100.0,29.1462,29.2142,29.1387,29.2142,64100.0
2007-12-13 15:05:00,38.67,38.71,38.62,38.62,73400.0,29.2142,29.2444,29.1764,29.1764,73400.0
2007-12-13 15:10:00,38.62,38.63,38.5,38.5,70200.0,29.1764,29.184,29.0858,29.0858,70200.0
2007-12-13 15:15:00,38.51,38.61,38.48,38.58,99600.0,29.0933,29.1689,29.0707,29.1462,99600.0
2007-12-13 15:20:00,38.59,38.69,38.57,38.6,85100.0,29.1538,29.2293,29.1387,29.1613,85100.0
2007-12-13 15:25:00,38.6,38.79,38.59,38.78,122400.0,29.1613,29.3049,29.1538,29.2973,122400.0
2007-12-13 15:30:00,38.77,38.79,38.71,38.77,162900.0,29.2898,29.3049,29.2444,29.2898,162900.0
2007-12-13 15:35:00,38.77,38.78,38.63,38.65,110500.0,29.2898,29.2973,29.184,29.1991,110500.0
2007-12-13 15:40:00,38.66,38.68,38.59,38.63,157500.0,29.2066,29.2218,29.1538,29.184,157500.0
2007-12-13 15:45:00,38.62,38.72,38.6,38.61,214100.0,29.1764,29.252,29.1613,29.1689,214100.0
2007-12-13 15:50:00,38.6,38.67,38.57,38.63,235700.0,29.1613,29.2142,29.1387,29.184,235700.0
2007-12-13 15:55:00,38.63,38.75,38.63,38.74,232000.0,29.184,29.2746,29.184,29.2671,232000.0
2007-12-14 09:30:00,38.66,38.66,38.19,38.52,134100.0,29.2066,29.2066,28.8516,29.1009,134100.0
2007-12-14 09:35:00,38.51,38.55,38.32,38.36,127800.0,29.0933,29.1235,28.9498,28.98,127800.0
2007-12-14 09:40:00,38.35,38.56,38.35,38.52,129700.0,28.9725,29.1311,28.9725,29.1009,129700.0
2007-12-14 09:45:00,38.54,38.55,38.3,38.36,174300.0,29.116,29.1235,28.9347,28.98,174300.0
2007-12-14 09:50:00,38.37,38.41,38.33,38.37,138700.0,28.9876,29.0178,28.9573,28.9876,138700.0
2007-12-14 09:55:00,38.37,38.37,38.25,38.25,115200.0,28.9876,28.9876,28.8969,28.8969,115200.0
2007-12-14 10:00:00,38.26,38.35,38.24,38.3,146300.0,28.9045,28.9725,28.8893,28.9347,146300.0
2007-12-14 10:05:00,38.3,38.35,38.25,38.31,120100.0,28.9347,28.9725,28.8969,28.9422,120100.0
2007-12-14 10:10:00,38.3,38.4,38.3,38.32,114600.0,28.9347,29.0102,28.9347,28.9498,114600.0
2007-12-14 10:15:00,38.31,38.32,38.19,38.19,117500.0,28.9422,28.9498,28.8516,28.8516,117500.0
2007-12-14 10:20:00,38.19,38.19,38.02,38.06,191700.0,28.8516,28.8516,28.7231,28.7534,191700.0
2007-12-14 10:25:00,38.07,38.08,37.97,37.98,167200.0,28.7609,28.7685,28.6854,28.6929,167200.0
2007-12-14 10:30:00,37.98,38.07,37.94,38.05,174700.0,28.6929,28.7609,28.6627,28.7458,174700.0
2007-12-14 10:35:00,38.04,38.11,38.03,38.08,153900.0,28.7383,28.7911,28.7307,28.7685,153900.0
2007-12-14 10:40:00,38.08,38.18,38.07,38.14,210200.0,28.7685,28.844,28.7609,28.8138,210200.0
2007-12-14 10:45:00,38.14,38.16,38.04,38.06,120200.0,28.8138,28.8289,28.7383,28.7534,120200.0
2007-12-14 10:50:00,38.07,38.31,38.07,38.23,237900.0,28.7609,28.9422,28.7609,28.8818,237900.0
2007-12-14 10:55:00,38.24,38.25,38.1,38.11,73800.0,28.8893,28.8969,28.7836,28.7911,73800.0
2007-12-14 11:00:00,38.11,38.17,38.1,38.17,119400.0,28.7911,28.8365,28.7836,28.8365,119400.0
2007-12-14 11:05:00,38.17,38.18,38.07,38.1,90500.0,28.8365,28.844,28.7609,28.7836,90500.0
2007-12-14 11:10:00,38.1,38.11,38.06,38.06,52400.0,28.7836,28.7911,28.7534,28.7534,52400.0
2007-12-14 11:15:00,38.06,38.1,38.05,38.08,58500.0,28.7534,28.7836,28.7458,28.7685,58500.0
2007-12-14 11:20:00,38.09,38.09,38.0,38.08,59100.0,28.776,28.776,28.708,28.7685,59100.0
2007-12-14 11:25:00,38.07,38.12,38.04,38.04,78700.0,28.7609,28.7987,28.7383,28.7383,78700.0
2007-12-14 11:30:00,38.04,38.1,38.01,38.05,110300.0,28.7383,28.7836,28.7156,28.7458,110300.0
2007-12-14 11:35:00,38.04,38.05,38.0,38.01,89100.0,28.7383,28.7458,28.708,28.7156,89100.0
2007-12-14 11:40:00,38.01,38.06,37.98,37.99,125300.0,28.7156,28.7534,28.6929,28.7005,125300.0
2007-12-14 11:45:00,37.99,37.99,37.87,37.88,84900.0,28.7005,28.7005,28.6098,28.6174,84900.0
2007-12-14 11:50:00,37.87,37.89,37.87,37.89,68600.0,28.6098,28.6249,28.6098,28.6249,68600.0
2007-12-14 11:55:00,37.89,37.9,37.87,37.87,75500.0,28.6249,28.6325,28.6098,28.6098,75500.0
2007-12-14 12:00:00,37.87,37.9,37.86,37.87,52500.0,28.6098,28.6325,28.6023,28.6098,52500.0
2007-12-14 12:05:00,37.88,37.88,37.83,37.85,103400.0,28.6174,28.6174,28.5796,28.5947,103400.0
2007-12-14 12:10:00,37.85,37.88,37.85,37.85,39600.0,28.5947,28.6174,28.5947,28.5947,39600.0
2007-12-14 12:15:00,37.86,37.88,37.85,37.87,45000.0,28.6023,28.6174,28.5947,28.6098,45000.0
2007-12-14 12:20:00,37.87,37.91,37.87,37.88,90600.0,28.6098,28.64,28.6098,28.6174,90600.0
2007-12-14 12:25:00,37.89,37.9,37.75,37.75,114500.0,28.6249,28.6325,28.5192,28.5192,114500.0
2007-12-14 12:30:00,37.75,37.76,37.71,37.73,98800.0,28.5192,28.5267,28.4889,28.5041,98800.0
2007-12-14 12:35:00,37.74,37.76,37.71,37.74,82600.0,28.5116,28.5267,28.4889,28.5116,82600.0
2007-12-14 12:40:00,37.75,37.76,37.7,37.74,151300.0,28.5192,28.5267,28.4814,28.5116,151300.0
2007-12-14 12:45:00,37.73,37.74,37.7,37.74,66500.0,28.5041,28.5116,28.4814,28.5116,66500.0
2007-12-14 12:50:00,37.73,37.75,37.72,37.73,194300.0,28.5041,28.5192,28.4965,28.5041,194300.0
2007-12-14 12:55:00,37.73,37.76,37.72,37.75,68300.0,28.5041,28.5267,28.4965,28.5192,68300.0
2007-12-14 13:00:00,37.74,37.77,37.73,37.73,53600.0,28.5116,28.5343,28.5041,28.5041,53600.0
2007-12-14 13:05:00,37.73,37.74,37.72,37.73,45000.0,28.5041,28.5116,28.4965,28.5041,45000.0
2007-12-14 13:10:00,37.74,37.77,37.73,37.76,49200.0,28.5116,28.5343,28.5041,28.5267,49200.0
2007-12-14 13:15:00,37.76,37.77,37.67,37.67,58800.0,28.5267,28.5343,28.4587,28.4587,58800.0
2007-12-14 13:20:00,37.67,37.7,37.66,37.68,69000.0,28.4587,28.4814,28.4512,28.4663,69000.0
2007-12-14 13:25:00,37.69,37.8,37.68,37.75,115500.0,28.4738,28.5569,28.4663,28.5192,115500.0
2007-12-14 13:30:00,37.74,37.84,37.73,37.84,90100.0,28.5116,28.5872,28.5041,28.5872,90100.0
2007-12-14 13:35:00,37.83,37.86,37.78,37.86,122000.0,28.5796,28.6023,28.5418,28.6023,122000.0
2007-12-14 13:40:00,37.86,37.86,37.78,37.79,130000.0,28.6023,28.6023,28.5418,28.5494,130000.0
2007-12-14 13:45:00,37.79,37.79,37.72,37.75,54800.0,28.5494,28.5494,28.4965,28.5192,54800.0
2007-12-14 13:50:00,37.75,37.78,37.72,37.72,60100.0,28.5192,28.5418,28.4965,28.4965,60100.0
2007-12-14 13:55:00,37.72,37.75,37.67,37.72,83400.0,28.4965,28.5192,28.4587,28.4965,83400.0
2007-12-14 14:00:00,37.71,37.71,37.51,37.54,129000.0,28.4889,28.4889,28.3379,28.3605,129000.0
2007-12-14 14:05:00,37.53,37.58,37.45,37.56,129400.0,28.353,28.3907,28.2925,28.3756,129400.0
2007-12-14 14:10:00,37.56,37.6,37.54,37.54,104000.0,28.3756,28.4058,28.3605,28.3605,104000.0
2007-12-14 14:15:00,37.56,37.57,37.53,37.53,78300.0,28.3756,28.3832,28.353,28.353,78300.0
2007-12-14 14:20:00,37.54,37.57,37.53,37.56,43200.0,28.3605,28.3832,28.353,28.3756,43200.0
2007-12-14 14:25:00,37.55,37.73,37.55,37.69,124500.0,28.3681,28.5041,28.3681,28.4738,124500.0
2007-12-14 14:30:00,37.69,37.7,37.64,37.65,66000.0,28.4738,28.4814,28.4361,28.4436,66000.0
2007-12-14 14:35:00,37.65,37.7,37.64,37.67,49100.0,28.4436,28.4814,28.4361,28.4587,49100.0
2007-12-14 14:40:00,37.67,37.71,37.65,37.65,53600.0,28.4587,28.4889,28.4436,28.4436,53600.0
2007-12-14 14:45:00,37.64,37.66,37.59,37.61,55300.0,28.4361,28.4512,28.3983,28.4134,55300.0
2007-12-14 14:50:00,37.61,37.61,37.51,37.56,114300.0,28.4134,28.4134,28.3379,28.3756,114300.0
2007-12-14 14:55:00,37.56,37.58,37.46,37.53,232500.0,28.3756,28.3907,28.3001,28.353,232500.0
2007-12-14 15:00:00,37.53,37.55,37.47,37.48,134800.0,28.353,28.3681,28.3076,28.3152,134800.0
2007-12-14 15:05:00,37.48,37.54,37.46,37.54,140200.0,28.3152,28.3605,28.3001,28.3605,140200.0
2007-12-14 15:10:00,37.53,37.55,37.52,37.54,67000.0,28.353,28.3681,28.3454,28.3605,67000.0
2007-12-14 15:15:00,37.54,37.54,37.51,37.51,134100.0,28.3605,28.3605,28.3379,28.3379,134100.0
2007-12-14 15:20:00,37.5,37.5,37.45,37.47,155100.0,28.3303,28.3303,28.2925,28.3076,155100.0
2007-12-14 15:25:00,37.47,37.52,37.44,37.47,129000.0,28.3076,28.3454,28.285,28.3076,129000.0
2007-12-14 15:30:00,37.47,37.66,37.46,37.61,165600.0,28.3076,28.4512,28.3001,28.4134,165600.0
2007-12-14 15:35:00,37.61,37.76,37.59,37.74,364100.0,28.4134,28.5267,28.3983,28.5116,364100.0
2007-12-14 15:40:00,37.75,37.75,37.61,37.69,283000.0,28.5192,28.5192,28.4134,28.4738,283000.0
2007-12-14 15:45:00,37.69,37.83,37.65,37.76,363300.0,28.4738,28.5796,28.4436,28.5267,363300.0
2007-12-14 15:50:00,37.76,37.78,37.65,37.71,351600.0,28.5267,28.5418,28.4436,28.4889,351600.0
2007-12-14 15:55:00,37.71,37.72,37.54,37.54,419800.0,28.4889,28.4965,28.3605,28.3605,419800.0
2007-12-17 09:30:00,37.36,37.44,37.14,37.22,273400.0,28.2245,28.285,28.0583,28.1188,273400.0
2007-12-17 09:35:00,37.22,37.41,37.15,37.23,177800.0,28.1188,28.2623,28.0659,28.1263,177800.0
2007-12-17 09:40:00,37.24,37.25,37.05,37.18,200300.0,28.1339,28.1414,27.9903,28.0885,200300.0
2007-12-17 09:45:00,37.17,37.18,37.01,37.04,165500.0,28.081,28.0885,27.9601,27.9828,165500.0
2007-12-17 09:50:00,37.04,37.08,36.85,36.85,278400.0,27.9828,28.013,27.8392,27.8392,278400.0
2007-12-17 09:55:00,36.85,36.94,36.75,36.75,300400.0,27.8392,27.9072,27.7637,27.7637,300400.0
2007-12-17 10:00:00,36.75,36.86,36.69,36.84,285400.0,27.7637,27.8468,27.7184,27.8317,285400.0
2007-12-17 10:05:00,36.85,36.91,36.75,36.75,246900.0,27.8392,27.8846,27.7637,27.7637,246900.0
2007-12-17 10:10:00,36.75,36.91,36.75,36.9,152300.0,27.7637,27.8846,27.7637,27.877,152300.0
2007-12-17 10:15:00,36.9,37.03,36.87,37.03,111000.0,27.877,27.9752,27.8543,27.9752,111000.0
2007-12-17 10:20:00,37.02,37.06,37.0,37.0,179000.0,27.9677,27.9979,27.9526,27.9526,179000.0
2007-12-17 10:25:00,37.0,37.02,36.95,37.0,165000.0,27.9526,27.9677,27.9148,27.9526,165000.0
2007-12-17 10:30:00,37.0,37.03,36.92,37.02,94400.0,27.9526,27.9752,27.8921,27.9677,94400.0
2007-12-17 10:35:00,37.02,37.02,36.82,36.84,187400.0,27.9677,27.9677,27.8166,27.8317,187400.0
2007-12-17 10:40:00,36.85,36.91,36.8,36.83,92200.0,27.8392,27.8846,27.8015,27.8241,92200.0
2007-12-17 10:45:00,36.84,36.94,36.83,36.9,103800.0,27.8317,27.9072,27.8241,27.877,103800.0
2007-12-17 10:50:00,36.9,36.92,36.71,36.72,200900.0,27.877,27.8921,27.7335,27.741,200900.0
2007-12-17 10:55:00,36.72,36.79,36.7,36.74,111100.0,27.741,27.7939,27.7259,27.7561,111100.0
2007-12-17 11:00:00,36.74,36.86,36.74,36.81,142000.0,27.7561,27.8468,27.7561,27.809,142000.0
2007-12-17 11:05:00,36.81,36.86,36.81,36.86,58800.0,27.809,27.8468,27.809,27.8468,58800.0
2007-12-17 11:10:00,36.85,36.86,36.83,36.84,70300.0,27.8392,27.8468,27.8241,27.8317,70300.0
2007-12-17 11:15:00,36.85,36.86,36.76,36.76,52900.0,27.8392,27.8468,27.7712,27.7712,52900.0
2007-12-17 11:20:00,36.77,36.77,36.63,36.72,195900.0,27.7788,27.7788,27.673,27.741,195900.0
2007-12-17 11:25:00,36.71,36.78,36.69,36.73,85500.0,27.7335,27.7864,27.7184,27.7486,85500.0
2007-12-17 11:30:00,36.72,36.84,36.71,36.77,134800.0,27.741,27.8317,27.7335,27.7788,134800.0
2007-12-17 11:35:00,36.78,36.79,36.73,36.75,75100.0,27.7864,27.7939,27.7486,27.7637,75100.0
2007-12-17 11:40:00,36.74,36.76,36.63,36.63,92900.0,27.7561,27.7712,27.673,27.673,92900.0
2007-12-17 11:45:00,36.64,36.67,36.6,36.63,87500.0,27.6806,27.7033,27.6504,27.673,87500.0
2007-12-17 11:50:00,36.63,36.64,36.6,36.61,82300.0,27.673,27.6806,27.6504,27.6579,82300.0
2007-12-17 11:55:00,36.61,36.66,36.59,36.66,172700.0,27.6579,27.6957,27.6428,27.6957,172700.0
2007-12-17 12:00:00,36.66,36.73,36.66,36.71,177200.0,27.6957,27.7486,27.6957,27.7335,177200.0
2007-12-17 12:05:00,36.72,36.77,36.72,36.75,83700.0,27.741,27.7788,27.741,27.7637,83700.0
2007-12-17 12:10:00,36.75,36.78,36.74,36.77,55900.0,27.7637,27.7864,27.7561,27.7788,55900.0
2007-12-17 12:15:00,36.78,36.78,36.63,36.68,159400.0,27.7864,27.7864,27.673,27.7108,159400.0
2007-12-17 12:20:00,36.68,36.71,36.65,36.69,52500.0,27.7108,27.7335,27.6881,27.7184,52500.0
2007-12-17 12:25:00,36.69,36.7,36.61,36.61,80500.0,27.7184,27.7259,27.6579,27.6579,80500.0
2007-12-17 12:30:00,36.61,36.61,36.52,36.54,98800.0,27.6579,27.6579,27.5899,27.605,98800.0
2007-12-17 12:35:00,36.54,36.55,36.53,36.54,53300.0,27.605,27.6126,27.5975,27.605,53300.0
2007-12-17 12:40:00,36.54,36.56,36.51,36.51,46500.0,27.605,27.6202,27.5824,27.5824,46500.0
2007-12-17 12:45:00,36.51,36.54,36.49,36.49,72500.0,27.5824,27.605,27.5673,27.5673,72500.0
2007-12-17 12:50:00,36.49,36.53,36.46,36.51,55200.0,27.5673,27.5975,27.5446,27.5824,55200.0
2007-12-17 12:55:00,36.5,36.52,36.5,36.51,47600.0,27.5748,27.5899,27.5748,27.5824,47600.0
2007-12-17 13:00:00,36.5,36.52,36.47,36.49,62100.0,27.5748,27.5899,27.5522,27.5673,62100.0
2007-12-17 13:05:00,36.49,36.49,36.43,36.47,165000.0,27.5673,27.5673,27.5219,27.5522,165000.0
2007-12-17 13:10:00,36.47,36.47,36.39,36.39,128300.0,27.5522,27.5522,27.4917,27.4917,128300.0
2007-12-17 13:15:00,36.39,36.43,36.31,36.33,160500.0,27.4917,27.5219,27.4313,27.4464,160500.0
2007-12-17 13:20:00,36.33,36.43,36.33,36.4,82400.0,27.4464,27.5219,27.4464,27.4993,82400.0
2007-12-17 13:25:00,36.4,36.42,36.39,36.4,53800.0,27.4993,27.5144,27.4917,27.4993,53800.0
2007-12-17 13:30:00,36.39,36.41,36.33,36.35,209100.0,27.4917,27.5068,27.4464,27.4615,209100.0
2007-12-17 13:35:00,36.36,36.39,36.33,36.34,71300.0,27.4691,27.4917,27.4464,27.4539,71300.0
2007-12-17 13:40:00,36.33,36.38,36.32,36.34,63900.0,27.4464,27.4842,27.4388,27.4539,63900.0
2007-12-17 13:45:00,36.34,36.36,36.31,36.32,97300.0,27.4539,27.4691,27.4313,27.4388,97300.0
2007-12-17 13:50:00,36.33,36.36,36.31,36.33,105000.0,27.4464,27.4691,27.4313,27.4464,105000.0
2007-12-17 13:55:00,36.33,36.44,36.33,36.41,156500.0,27.4464,27.5295,27.4464,27.5068,156500.0
2007-12-17 14:00:00,36.41,36.41,36.34,36.36,136700.0,27.5068,27.5068,27.4539,27.4691,136700.0
2007-12-17 14:05:00,36.37,36.45,36.33,36.45,122400.0,27.4766,27.537,27.4464,27.537,122400.0
2007-12-17 14:10:00,36.44,36.45,36.37,36.37,121500.0,27.5295,27.537,27.4766,27.4766,121500.0
2007-12-17 14:15:00,36.38,36.48,36.32,36.36,137000.0,27.4842,27.5597,27.4388,27.4691,137000.0
2007-12-17 14:20:00,36.36,36.56,36.35,36.46,202000.0,27.4691,27.6202,27.4615,27.5446,202000.0
2007-12-17 14:25:00,36.47,36.57,36.46,36.57,101400.0,27.5522,27.6277,27.5446,27.6277,101400.0
2007-12-17 14:30:00,36.57,36.63,36.53,36.63,173300.0,27.6277,27.673,27.5975,27.673,173300.0
2007-12-17 14:35:00,36.63,36.63,36.53,36.57,95100.0,27.673,27.673,27.5975,27.6277,95100.0
2007-12-17 14:40:00,36.57,36.57,36.51,36.53,103900.0,27.6277,27.6277,27.5824,27.5975,103900.0
2007-12-17 14:45:00,36.53,36.61,36.51,36.59,104800.0,27.5975,27.6579,27.5824,27.6428,104800.0
2007-12-17 14:50:00,36.59,36.59,36.47,36.48,90800.0,27.6428,27.6428,27.5522,27.5597,90800.0
2007-12-17 14:55:00,36.48,36.52,36.4,36.49,98700.0,27.5597,27.5899,27.4993,27.5673,98700.0
2007-12-17 15:00:00,36.49,36.51,36.42,36.42,73700.0,27.5673,27.5824,27.5144,27.5144,73700.0
2007-12-17 15:05:00,36.42,36.44,36.34,36.4,113500.0,27.5144,27.5295,27.4539,27.4993,113500.0
2007-12-17 15:10:00,36.4,36.54,36.4,36.51,142300.0,27.4993,27.605,27.4993,27.5824,142300.0
2007-12-17 15:15:00,36.52,36.52,36.46,36.48,112900.0,27.5899,27.5899,27.5446,27.5597,112900.0
2007-12-17 15:20:00,36.49,36.59,36.48,36.58,79300.0,27.5673,27.6428,27.5597,27.6353,79300.0
2007-12-17 15:25:00,36.58,36.64,36.56,36.61,163400.0,27.6353,27.6806,27.6202,27.6579,163400.0
2007-12-17 15:30:00,36.61,36.69,36.57,36.68,119200.0,27.6579,27.7184,27.6277,27.7108,119200.0
2007-12-17 15:35:00,36.68,36.86,36.46,36.83,351200.0,27.7108,27.8468,27.5446,27.8241,351200.0
2007-12-17 15:40:00,36.83,36.85,36.46,36.81,224900.0,27.8241,27.8392,27.5446,27.809,224900.0
2007-12-17 15:45:00,36.81,36.82,36.62,36.62,230700.0,27.809,27.8166,27.6655,27.6655,230700.0
2007-12-17 15:50:00,36.61,36.66,36.57,36.59,363200.0,27.6579,27.6957,27.6277,27.6428,363200.0
2007-12-17 15:55:00,36.59,36.65,36.56,36.64,373800.0,27.6428,27.6881,27.6202,27.6806,373800.0
2007-12-18 09:30:00,37.0,37.14,36.96,36.97,178400.0,27.9526,28.0583,27.9223,27.9299,178400.0
2007-12-18 09:35:00,36.97,37.01,36.93,36.98,119600.0,27.9299,27.9601,27.8997,27.9375,119600.0
2007-12-18 09:40:00,36.98,36.99,36.91,36.92,140500.0,27.9375,27.945,27.8846,27.8921,140500.0
2007-12-18 09:45:00,36.92,36.98,36.89,36.92,144600.0,27.8921,27.9375,27.8695,27.8921,144600.0
2007-12-18 09:50:00,36.92,37.0,36.91,37.0,139400.0,27.8921,27.9526,27.8846,27.9526,139400.0
2007-12-18 09:55:00,36.99,37.0,36.97,36.97,112900.0,27.945,27.9526,27.9299,27.9299,112900.0
2007-12-18 10:00:00,36.98,36.98,36.85,36.86,119200.0,27.9375,27.9375,27.8392,27.8468,119200.0
2007-12-18 10:05:00,36.85,36.86,36.66,36.69,170500.0,27.8392,27.8468,27.6957,27.7184,170500.0
2007-12-18 10:10:00,36.68,36.72,36.59,36.61,156900.0,27.7108,27.741,27.6428,27.6579,156900.0
2007-12-18 10:15:00,36.61,36.62,36.53,36.57,179600.0,27.6579,27.6655,27.5975,27.6277,179600.0
2007-12-18 10:20:00,36.57,36.67,36.57,36.65,126000.0,27.6277,27.7033,27.6277,27.6881,126000.0
2007-12-18 10:25:00,36.65,36.71,36.65,36.65,131600.0,27.6881,27.7335,27.6881,27.6881,131600.0
2007-12-18 10:30:00,36.65,36.73,36.61,36.62,199500.0,27.6881,27.7486,27.6579,27.6655,199500.0
2007-12-18 10:35:00,36.61,36.61,36.46,36.49,184500.0,27.6579,27.6579,27.5446,27.5673,184500.0
2007-12-18 10:40:00,36.5,36.61,36.49,36.56,171100.0,27.5748,27.6579,27.5673,27.6202,171100.0
2007-12-18 10:45:00,36.57,36.7,36.54,36.69,85000.0,27.6277,27.7259,27.605,27.7184,85000.0
2007-12-18 10:50:00,36.69,36.7,36.62,36.65,100700.0,27.7184,27.7259,27.6655,27.6881,100700.0
2007-12-18 10:55:00,36.64,36.64,36.53,36.61,251100.0,27.6806,27.6806,27.5975,27.6579,251100.0
2007-12-18 11:00:00,36.61,36.71,36.6,36.67,123000.0,27.6579,27.7335,27.6504,27.7033,123000.0
2007-12-18 11:05:00,36.68,36.69,36.5,36.51,167600.0,27.7108,27.7184,27.5748,27.5824,167600.0
2007-12-18 11:10:00,36.51,36.51,36.47,36.5,93100.0,27.5824,27.5824,27.5522,27.5748,93100.0
2007-12-18 11:15:00,36.5,36.55,36.46,36.54,164000.0,27.5748,27.6126,27.5446,27.605,164000.0
2007-12-18 11:20:00,36.54,36.6,36.48,36.49,105800.0,27.605,27.6504,27.5597,27.5673,105800.0
2007-12-18 11:25:00,36.48,36.5,36.38,36.38,72100.0,27.5597,27.5748,27.4842,27.4842,72100.0
2007-12-18 11:30:00,36.37,36.43,36.35,36.43,93100.0,27.4766,27.5219,27.4615,27.5219,93100.0
2007-12-18 11:35:00,36.42,36.51,36.42,36.51,51500.0,27.5144,27.5824,27.5144,27.5824,51500.0
2007-12-18 11:40:00,36.5,36.51,36.43,36.49,64000.0,27.5748,27.5824,27.5219,27.5673,64000.0
2007-12-18 11:45:00,36.49,36.49,36.24,36.25,180000.0,27.5673,27.5673,27.3784,27.386,180000.0
2007-12-18 11:50:00,36.24,36.26,36.2,36.21,120400.0,27.3784,27.3935,27.3482,27.3557,120400.0
2007-12-18 11:55:00,36.21,36.25,36.14,36.14,143200.0,27.3557,27.386,27.3029,27.3029,143200.0
2007-12-18 12:00:00,36.15,36.18,36.1,36.18,194200.0,27.3104,27.3331,27.2726,27.3331,194200.0
2007-12-18 12:05:00,36.18,36.35,36.17,36.29,96900.0,27.3331,27.4615,27.3255,27.4162,96900.0
2007-12-18 12:10:00,36.28,36.28,36.13,36.13,80200.0,27.4086,27.4086,27.2953,27.2953,80200.0
2007-12-18 12:15:00,36.13,36.19,36.08,36.16,124500.0,27.2953,27.3406,27.2575,27.318,124500.0
2007-12-18 12:20:00,36.15,36.29,36.14,36.29,89000.0,27.3104,27.4162,27.3029,27.4162,89000.0
2007-12-18 12:25:00,36.29,36.42,36.27,36.32,167400.0,27.4162,27.5144,27.4011,27.4388,167400.0
2007-12-18 12:30:00,36.32,36.35,36.26,36.28,58900.0,27.4388,27.4615,27.3935,27.4086,58900.0
2007-12-18 12:35:00,36.28,36.29,36.21,36.25,60100.0,27.4086,27.4162,27.3557,27.386,60100.0
2007-12-18 12:40:00,36.26,36.4,36.24,36.4,65300.0,27.3935,27.4993,27.3784,27.4993,65300.0
2007-12-18 12:45:00,36.41,36.49,36.4,36.46,58300.0,27.5068,27.5673,27.4993,27.5446,58300.0
2007-12-18 12:50:00,36.46,36.46,36.31,36.32,44700.0,27.5446,27.5446,27.4313,27.4388,44700.0
2007-12-18 12:55:00,36.32,36.32,36.3,36.3,27200.0,27.4388,27.4388,27.4237,27.4237,27200.0
2007-12-18 13:00:00,36.3,36.34,36.23,36.32,49900.0,27.4237,27.4539,27.3708,27.4388,49900.0
2007-12-18 13:05:00,36.32,36.39,36.32,36.39,15200.0,27.4388,27.4917,27.4388,27.4917,15200.0
2007-12-18 13:10:00,36.38,36.39,36.37,36.38,30700.0,27.4842,27.4917,27.4766,27.4842,30700.0
2007-12-18 13:15:00,36.38,36.4,36.37,36.4,54700.0,27.4842,27.4993,27.4766,27.4993,54700.0
2007-12-18 13:20:00,36.4,36.47,36.39,36.39,134300.0,27.4993,27.5522,27.4917,27.4917,134300.0
2007-12-18 13:25:00,36.39,36.4,36.29,36.3,127200.0,27.4917,27.4993,27.4162,27.4237,127200.0
2007-12-18 13:30:00,36.3,36.4,36.21,36.31,179700.0,27.4237,27.4993,27.3557,27.4313,179700.0
2007-12-18 13:35:00,36.31,36.33,36.23,36.24,113600.0,27.4313,27.4464,27.3708,27.3784,113600.0
2007-12-18 13:40:00,36.24,36.26,36.21,36.24,109600.0,27.3784,27.3935,27.3557,27.3784,109600.0
2007-12-18 13:45:00,36.23,36.31,36.21,36.31,50500.0,27.3708,27.4313,27.3557,27.4313,50500.0
2007-12-18 13:50:00,36.3,36.33,36.29,36.31,64000.0,27.4237,27.4464,27.4162,27.4313,64000.0
2007-12-18 13:55:00,36.32,36.32,36.26,36.26,68300.0,27.4388,27.4388,27.3935,27.3935,68300.0
2007-12-18 14:00:00,36.27,36.34,36.26,36.33,69200.0,27.4011,27.4539,27.3935,27.4464,69200.0
2007-12-18 14:05:00,36.33,36.5,36.28,36.48,219300.0,27.4464,27.5748,27.4086,27.5597,219300.0
2007-12-18 14:10:00,36.48,36.62,36.47,36.58,109400.0,27.5597,27.6655,27.5522,27.6353,109400.0
2007-12-18 14:15:00,36.57,36.6,36.54,36.58,107700.0,27.6277,27.6504,27.605,27.6353,107700.0
2007-12-18 14:20:00,36.58,36.61,36.51,36.52,76200.0,27.6353,27.6579,27.5824,27.5899,76200.0
2007-12-18 14:25:00,36.52,36.54,36.47,36.52,94700.0,27.5899,27.605,27.5522,27.5899,94700.0
2007-12-18 14:30:00,36.52,36.61,36.52,36.6,78400.0,27.5899,27.6579,27.5899,27.6504,78400.0
2007-12-18 14:35:00,36.6,36.61,36.52,36.53,48900.0,27.6504,27.6579,27.5899,27.5975,48900.0
2007-12-18 14:40:00,36.52,36.54,36.47,36.53,54800.0,27.5899,27.605,27.5522,27.5975,54800.0
2007-12-18 14:45:00,36.53,36.54,36.48,36.5,49800.0,27.5975,27.605,27.5597,27.5748,49800.0
2007-12-18 14:50:00,36.5,36.53,36.44,36.45,294600.0,27.5748,27.5975,27.5295,27.537,294600.0
2007-12-18 14:55:00,36.44,36.49,36.43,36.49,61600.0,27.5295,27.5673,27.5219,27.5673,61600.0
2007-12-18 15:00:00,36.48,36.51,36.45,36.49,118400.0,27.5597,27.5824,27.537,27.5673,118400.0
2007-12-18 15:05:00,36.49,36.51,36.42,36.44,134900.0,27.5673,27.5824,27.5144,27.5295,134900.0
2007-12-18 15:10:00,36.44,36.46,36.38,36.4,171300.0,27.5295,27.5446,27.4842,27.4993,171300.0
2007-12-18 15:15:00,36.41,36.5,36.4,36.44,148500.0,27.5068,27.5748,27.4993,27.5295,148500.0
2007-12-18 15:20:00,36.44,36.45,36.37,36.38,99100.0,27.5295,27.537,27.4766,27.4842,99100.0
2007-12-18 15:25:00,36.39,36.42,36.38,36.39,135700.0,27.4917,27.5144,27.4842,27.4917,135700.0
2007-12-18 15:30:00,36.39,36.42,36.38,36.38,327100.0,27.4917,27.5144,27.4842,27.4842,327100.0
2007-12-18 15:35:00,36.39,36.61,36.38,36.61,391200.0,27.4917,27.6579,27.4842,27.6579,391200.0
2007-12-18 15:40:00,36.61,36.65,36.59,36.6,261100.0,27.6579,27.6881,27.6428,27.6504,261100.0
2007-12-18 15:45:00,36.6,36.6,36.46,36.46,268200.0,27.6504,27.6504,27.5446,27.5446,268200.0
2007-12-18 15:50:00,36.46,36.46,36.4,36.43,286900.0,27.5446,27.5446,27.4993,27.5219,286900.0
2007-12-18 15:55:00,36.43,36.47,36.36,36.37,540100.0,27.5219,27.5522,27.4691,27.4766,540100.0
2007-12-19 09:30:00,36.45,36.7,36.41,36.58,104400.0,27.537,27.7259,27.5068,27.6353,104400.0
2007-12-19 09:35:00,36.58,36.61,36.44,36.61,104700.0,27.6353,27.6579,27.5295,27.6579,104700.0
2007-12-19 09:40:00,36.59,36.66,36.57,36.65,70500.0,27.6428,27.6957,27.6277,27.6881,70500.0
2007-12-19 09:45:00,36.66,36.79,36.64,36.72,174300.0,27.6957,27.7939,27.6806,27.741,174300.0
2007-12-19 09:50:00,36.71,36.75,36.61,36.62,115300.0,27.7335,27.7637,27.6579,27.6655,115300.0
2007-12-19 09:55:00,36.61,36.64,36.4,36.41,144400.0,27.6579,27.6806,27.4993,27.5068,144400.0
2007-12-19 10:00:00,36.42,36.49,36.38,36.43,145100.0,27.5144,27.5673,27.4842,27.5219,145100.0
2007-12-19 10:05:00,36.44,36.62,36.44,36.52,118100.0,27.5295,27.6655,27.5295,27.5899,118100.0
2007-12-19 10:10:00,36.52,36.53,36.44,36.5,59100.0,27.5899,27.5975,27.5295,27.5748,59100.0
2007-12-19 10:15:00,36.5,36.53,36.38,36.42,108500.0,27.5748,27.5975,27.4842,27.5144,108500.0
2007-12-19 10:20:00,36.43,36.47,36.4,36.46,63600.0,27.5219,27.5522,27.4993,27.5446,63600.0
2007-12-19 10:25:00,36.47,36.48,36.39,36.44,85100.0,27.5522,27.5597,27.4917,27.5295,85100.0
2007-12-19 10:30:00,36.44,36.85,36.43,36.69,367600.0,27.5295,27.8392,27.5219,27.7184,367600.0
2007-12-19 10:35:00,36.69,36.72,36.63,36.68,233500.0,27.7184,27.741,27.673,27.7108,233500.0
2007-12-19 10:40:00,36.68,36.69,36.57,36.61,154900.0,27.7108,27.7184,27.6277,27.6579,154900.0
2007-12-19 10:45:00,36.61,36.62,36.51,36.53,212000.0,27.6579,27.6655,27.5824,27.5975,212000.0
2007-12-19 10:50:00,36.53,36.57,36.46,36.49,134900.0,27.5975,27.6277,27.5446,27.5673,134900.0
2007-12-19 10:55:00,36.49,36.55,36.48,36.55,56700.0,27.5673,27.6126,27.5597,27.6126,56700.0
2007-12-19 11:00:00,36.54,36.55,36.47,36.49,71800.0,27.605,27.6126,27.5522,27.5673,71800.0
2007-12-19 11:05:00,36.48,36.5,36.46,36.47,50900.0,27.5597,27.5748,27.5446,27.5522,50900.0
2007-12-19 11:10:00,36.47,36.52,36.42,36.44,85400.0,27.5522,27.5899,27.5144,27.5295,85400.0
2007-12-19 11:15:00,36.44,36.48,36.4,36.4,76200.0,27.5295,27.5597,27.4993,27.4993,76200.0
2007-12-19 11:20:00,36.4,36.45,36.3,36.33,119300.0,27.4993,27.537,27.4237,27.4464,119300.0
2007-12-19 11:25:00,36.33,36.38,36.25,36.25,107600.0,27.4464,27.4842,27.386,27.386,107600.0
2007-12-19 11:30:00,36.26,36.3,36.21,36.23,99800.0,27.3935,27.4237,27.3557,27.3708,99800.0
2007-12-19 11:35:00,36.23,36.27,36.22,36.25,88800.0,27.3708,27.4011,27.3633,27.386,88800.0
2007-12-19 11:40:00,36.25,36.28,36.2,36.22,90200.0,27.386,27.4086,27.3482,27.3633,90200.0
2007-12-19 11:45:00,36.21,36.25,36.2,36.21,52300.0,27.3557,27.386,27.3482,27.3557,52300.0
2007-12-19 11:50:00,36.2,36.25,36.14,36.24,95600.0,27.3482,27.386,27.3029,27.3784,95600.0
2007-12-19 11:55:00,36.24,36.24,36.1,36.13,95100.0,27.3784,27.3784,27.2726,27.2953,95100.0
2007-12-19 12:00:00,36.13,36.25,36.11,36.24,58000.0,27.2953,27.386,27.2802,27.3784,58000.0
2007-12-19 12:05:00,36.23,36.3,36.23,36.25,75100.0,27.3708,27.4237,27.3708,27.386,75100.0
2007-12-19 12:10:00,36.26,36.31,36.24,36.28,161500.0,27.3935,27.4313,27.3784,27.4086,161500.0
2007-12-19 12:15:00,36.28,36.28,36.15,36.15,113700.0,27.4086,27.4086,27.3104,27.3104,113700.0
2007-12-19 12:20:00,36.14,36.21,36.12,36.19,130000.0,27.3029,27.3557,27.2877,27.3406,130000.0
2007-12-19 12:25:00,36.19,36.23,36.16,36.2,50500.0,27.3406,27.3708,27.318,27.3482,50500.0
2007-12-19 12:30:00,36.19,36.19,36.11,36.14,88600.0,27.3406,27.3406,27.2802,27.3029,88600.0
2007-12-19 12:35:00,36.14,36.18,36.14,36.18,25200.0,27.3029,27.3331,27.3029,27.3331,25200.0
2007-12-19 12:40:00,36.17,36.18,36.1,36.11,199600.0,27.3255,27.3331,27.2726,27.2802,199600.0
2007-12-19 12:45:00,36.11,36.18,36.1,36.18,82100.0,27.2802,27.3331,27.2726,27.3331,82100.0
2007-12-19 12:50:00,36.19,36.26,36.17,36.25,92100.0,27.3406,27.3935,27.3255,27.386,92100.0
2007-12-19 12:55:00,36.25,36.25,36.21,36.23,34900.0,27.386,27.386,27.3557,27.3708,34900.0
2007-12-19 13:00:00,36.24,36.24,36.07,36.17,103700.0,27.3784,27.3784,27.25,27.3255,103700.0
2007-12-19 13:05:00,36.18,36.21,36.16,36.18,43100.0,27.3331,27.3557,27.318,27.3331,43100.0
2007-12-19 13:10:00,36.18,36.24,36.15,36.19,52400.0,27.3331,27.3784,27.3104,27.3406,52400.0
2007-12-19 13:15:00,36.2,36.27,36.19,36.24,71800.0,27.3482,27.4011,27.3406,27.3784,71800.0
2007-12-19 13:20:00,36.24,36.24,36.12,36.14,45900.0,27.3784,27.3784,27.2877,27.3029,45900.0
2007-12-19 13:25:00,36.14,36.19,36.14,36.19,50400.0,27.3029,27.3406,27.3029,27.3406,50400.0
2007-12-19 13:30:00,36.18,36.23,36.15,36.22,58900.0,27.3331,27.3708,27.3104,27.3633,58900.0
2007-12-19 13:35:00,36.23,36.23,36.19,36.22,49500.0,27.3708,27.3708,27.3406,27.3633,49500.0
2007-12-19 13:40:00,36.22,36.25,36.2,36.23,57400.0,27.3633,27.386,27.3482,27.3708,57400.0
2007-12-19 13:45:00,36.23,36.23,36.05,36.19,122700.0,27.3708,27.3708,27.2349,27.3406,122700.0
2007-12-19 13:50:00,36.2,36.25,36.18,36.25,67300.0,27.3482,27.386,27.3331,27.386,67300.0
2007-12-19 13:55:00,36.25,36.28,36.23,36.27,125500.0,27.386,27.4086,27.3708,27.4011,125500.0
2007-12-19 14:00:00,36.26,36.39,36.26,36.36,120900.0,27.3935,27.4917,27.3935,27.4691,120900.0
2007-12-19 14:05:00,36.35,36.4,36.34,36.35,50000.0,27.4615,27.4993,27.4539,27.4615,50000.0
2007-12-19 14:10:00,36.35,36.49,36.34,36.41,114500.0,27.4615,27.5673,27.4539,27.5068,114500.0
2007-12-19 14:15:00,36.41,36.48,36.38,36.39,81600.0,27.5068,27.5597,27.4842,27.4917,81600.0
2007-12-19 14:20:00,36.4,36.42,36.36,36.4,130100.0,27.4993,27.5144,27.4691,27.4993,130100.0
2007-12-19 14:25:00,36.4,36.4,36.33,36.36,122500.0,27.4993,27.4993,27.4464,27.4691,122500.0
2007-12-19 14:30:00,36.36,36.42,36.35,36.35,137700.0,27.4691,27.5144,27.4615,27.4615,137700.0
2007-12-19 14:35:00,36.35,36.37,36.3,36.34,98100.0,27.4615,27.4766,27.4237,27.4539,98100.0
2007-12-19 14:40:00,36.36,36.39,36.31,36.35,98000.0,27.4691,27.4917,27.4313,27.4615,98000.0
2007-12-19 14:45:00,36.36,36.4,36.29,36.33,116600.0,27.4691,27.4993,27.4162,27.4464,116600.0
2007-12-19 14:50:00,36.33,36.4,36.32,36.37,59700.0,27.4464,27.4993,27.4388,27.4766,59700.0
2007-12-19 14:55:00,36.38,36.38,36.27,36.27,70800.0,27.4842,27.4842,27.4011,27.4011,70800.0
2007-12-19 15:00:00,36.27,36.34,36.25,36.33,95800.0,27.4011,27.4539,27.386,27.4464,95800.0
2007-12-19 15:05:00,36.33,36.34,36.23,36.24,74900.0,27.4464,27.4539,27.3708,27.3784,74900.0
2007-12-19 15:10:00,36.23,36.28,36.23,36.28,48800.0,27.3708,27.4086,27.3708,27.4086,48800.0
2007-12-19 15:15:00,36.29,36.34,36.28,36.33,65900.0,27.4162,27.4539,27.4086,27.4464,65900.0
2007-12-19 15:20:00,36.34,36.36,36.19,36.25,91500.0,27.4539,27.4691,27.3406,27.386,91500.0
2007-12-19 15:25:00,36.25,36.29,36.2,36.25,97900.0,27.386,27.4162,27.3482,27.386,97900.0
2007-12-19 15:30:00,36.23,36.26,36.19,36.25,124600.0,27.3708,27.3935,27.3406,27.386,124600.0
2007-12-19 15:35:00,36.26,36.29,36.21,36.22,259600.0,27.3935,27.4162,27.3557,27.3633,259600.0
2007-12-19 15:40:00,36.22,36.27,36.22,36.25,163600.0,27.3633,27.4011,27.3633,27.386,163600.0
2007-12-19 15:45:00,36.25,36.3,36.23,36.25,158300.0,27.386,27.4237,27.3708,27.386,158300.0
2007-12-19 15:50:00,36.25,36.27,36.14,36.15,273500.0,27.386,27.4011,27.3029,27.3104,273500.0
2007-12-19 15:55:00,36.14,36.17,36.1,36.16,318800.0,27.3029,27.3255,27.2726,27.318,318800.0
2007-12-20 09:30:00,36.21,36.37,36.21,36.26,162900.0,27.3557,27.4766,27.3557,27.3935,162900.0
2007-12-20 09:35:00,36.26,36.31,36.1,36.3,128500.0,27.3935,27.4313,27.2726,27.4237,128500.0
2007-12-20 09:40:00,36.3,36.3,36.12,36.13,80700.0,27.4237,27.4237,27.2877,27.2953,80700.0
2007-12-20 09:45:00,36.12,36.17,36.06,36.13,101700.0,27.2877,27.3255,27.2424,27.2953,101700.0
2007-12-20 09:50:00,36.14,36.18,36.03,36.03,121200.0,27.3029,27.3331,27.2197,27.2197,121200.0
2007-12-20 09:55:00,36.03,36.04,35.96,35.97,139600.0,27.2197,27.2273,27.1669,27.1744,139600.0
2007-12-20 10:00:00,35.97,36.04,35.94,35.99,163100.0,27.1744,27.2273,27.1518,27.1895,163100.0
2007-12-20 10:05:00,35.98,35.99,35.95,35.99,79100.0,27.182,27.1895,27.1593,27.1895,79100.0
2007-12-20 10:10:00,35.99,36.06,35.97,36.06,64900.0,27.1895,27.2424,27.1744,27.2424,64900.0
2007-12-20 10:15:00,36.05,36.05,35.99,36.0,92200.0,27.2349,27.2349,27.1895,27.1971,92200.0
2007-12-20 10:20:00,36.0,36.12,36.0,36.12,48200.0,27.1971,27.2877,27.1971,27.2877,48200.0
2007-12-20 10:25:00,36.12,36.16,36.11,36.14,48000.0,27.2877,27.318,27.2802,27.3029,48000.0
2007-12-20 10:30:00,36.12,36.19,36.04,36.16,96600.0,27.2877,27.3406,27.2273,27.318,96600.0
2007-12-20 10:35:00,36.16,36.21,36.14,36.18,66900.0,27.318,27.3557,27.3029,27.3331,66900.0
2007-12-20 10:40:00,36.19,36.25,36.19,36.23,84000.0,27.3406,27.386,27.3406,27.3708,84000.0
2007-12-20 10:45:00,36.23,36.24,36.18,36.19,47100.0,27.3708,27.3784,27.3331,27.3406,47100.0
2007-12-20 10:50:00,36.19,36.19,36.09,36.13,65600.0,27.3406,27.3406,27.2651,27.2953,65600.0
2007-12-20 10:55:00,36.12,36.15,36.01,36.13,99100.0,27.2877,27.3104,27.2046,27.2953,99100.0
2007-12-20 11:00:00,36.13,36.13,36.05,36.12,46100.0,27.2953,27.2953,27.2349,27.2877,46100.0
2007-12-20 11:05:00,36.14,36.15,36.08,36.15,41400.0,27.3029,27.3104,27.2575,27.3104,41400.0
2007-12-20 11:10:00,36.15,36.21,36.14,36.2,57800.0,27.3104,27.3557,27.3029,27.3482,57800.0
2007-12-20 11:15:00,36.19,36.22,36.16,36.2,33900.0,27.3406,27.3633,27.318,27.3482,33900.0
2007-12-20 11:20:00,36.19,36.22,36.15,36.19,46900.0,27.3406,27.3633,27.3104,27.3406,46900.0
2007-12-20 11:25:00,36.19,36.22,36.19,36.21,68000.0,27.3406,27.3633,27.3406,27.3557,68000.0
2007-12-20 11:30:00,36.21,36.25,36.15,36.22,84500.0,27.3557,27.386,27.3104,27.3633,84500.0
2007-12-20 11:35:00,36.22,36.22,36.17,36.18,55200.0,27.3633,27.3633,27.3255,27.3331,55200.0
2007-12-20 11:40:00,36.18,36.2,36.13,36.14,71300.0,27.3331,27.3482,27.2953,27.3029,71300.0
2007-12-20 11:45:00,36.15,36.17,36.12,36.14,56400.0,27.3104,27.3255,27.2877,27.3029,56400.0
2007-12-20 11:50:00,36.14,36.18,36.14,36.18,23800.0,27.3029,27.3331,27.3029,27.3331,23800.0
2007-12-20 11:55:00,36.18,36.24,36.17,36.22,38000.0,27.3331,27.3784,27.3255,27.3633,38000.0
2007-12-20 12:00:00,36.22,36.28,36.2,36.26,75600.0,27.3633,27.4086,27.3482,27.3935,75600.0
2007-12-20 12:05:00,36.25,36.3,36.24,36.28,43700.0,27.386,27.4237,27.3784,27.4086,43700.0
2007-12-20 12:10:00,36.29,36.34,36.29,36.31,47400.0,27.4162,27.4539,27.4162,27.4313,47400.0
2007-12-20 12:15:00,36.31,36.36,36.31,36.36,65000.0,27.4313,27.4691,27.4313,27.4691,65000.0
2007-12-20 12:20:00,36.35,36.39,36.34,36.39,51900.0,27.4615,27.4917,27.4539,27.4917,51900.0
2007-12-20 12:25:00,36.38,36.45,36.37,36.41,71000.0,27.4842,27.537,27.4766,27.5068,71000.0
2007-12-20 12:30:00,36.42,36.42,36.33,36.36,106300.0,27.5144,27.5144,27.4464,27.4691,106300.0
2007-12-20 12:35:00,36.36,36.37,36.35,36.36,55900.0,27.4691,27.4766,27.4615,27.4691,55900.0
2007-12-20 12:40:00,36.36,36.41,36.34,36.35,109700.0,27.4691,27.5068,27.4539,27.4615,109700.0
2007-12-20 12:45:00,36.34,36.4,36.33,36.38,150500.0,27.4539,27.4993,27.4464,27.4842,150500.0
2007-12-20 12:50:00,36.38,36.43,36.35,36.35,86800.0,27.4842,27.5219,27.4615,27.4615,86800.0
2007-12-20 12:55:00,36.35,36.36,36.33,36.35,96600.0,27.4615,27.4691,27.4464,27.4615,96600.0
2007-12-20 13:00:00,36.35,36.36,36.34,36.36,70100.0,27.4615,27.4691,27.4539,27.4691,70100.0
2007-12-20 13:05:00,36.36,36.37,36.34,36.35,52200.0,27.4691,27.4766,27.4539,27.4615,52200.0
2007-12-20 13:10:00,36.36,36.36,36.33,36.33,34100.0,27.4691,27.4691,27.4464,27.4464,34100.0
2007-12-20 13:15:00,36.33,36.35,36.33,36.34,76300.0,27.4464,27.4615,27.4464,27.4539,76300.0
2007-12-20 13:20:00,36.35,36.39,36.33,36.34,158200.0,27.4615,27.4917,27.4464,27.4539,158200.0
2007-12-20 13:25:00,36.35,36.39,36.33,36.34,56000.0,27.4615,27.4917,27.4464,27.4539,56000.0
2007-12-20 13:30:00,36.33,36.4,36.33,36.38,56500.0,27.4464,27.4993,27.4464,27.4842,56500.0
2007-12-20 13:35:00,36.39,36.4,36.38,36.4,25700.0,27.4917,27.4993,27.4842,27.4993,25700.0
2007-12-20 13:40:00,36.39,36.4,36.38,36.39,44100.0,27.4917,27.4993,27.4842,27.4917,44100.0
2007-12-20 13:45:00,36.39,36.39,36.35,36.38,46500.0,27.4917,27.4917,27.4615,27.4842,46500.0
2007-12-20 13:50:00,36.38,36.45,36.37,36.45,58600.0,27.4842,27.537,27.4766,27.537,58600.0
2007-12-20 13:55:00,36.45,36.48,36.4,36.4,77300.0,27.537,27.5597,27.4993,27.4993,77300.0
2007-12-20 14:00:00,36.4,36.42,36.35,36.4,76100.0,27.4993,27.5144,27.4615,27.4993,76100.0
2007-12-20 14:05:00,36.4,36.43,36.34,36.35,150900.0,27.4993,27.5219,27.4539,27.4615,150900.0
2007-12-20 14:10:00,36.35,36.42,36.35,36.4,41900.0,27.4615,27.5144,27.4615,27.4993,41900.0
2007-12-20 14:15:00,36.4,36.47,36.38,36.45,61800.0,27.4993,27.5522,27.4842,27.537,61800.0
2007-12-20 14:20:00,36.45,36.47,36.38,36.4,51000.0,27.537,27.5522,27.4842,27.4993,51000.0
2007-12-20 14:25:00,36.4,36.41,36.33,36.37,80600.0,27.4993,27.5068,27.4464,27.4766,80600.0
2007-12-20 14:30:00,36.36,36.52,36.35,36.5,114500.0,27.4691,27.5899,27.4615,27.5748,114500.0
2007-12-20 14:35:00,36.49,36.56,36.48,36.54,42400.0,27.5673,27.6202,27.5597,27.605,42400.0
2007-12-20 14:40:00,36.53,36.55,36.49,36.49,37400.0,27.5975,27.6126,27.5673,27.5673,37400.0
2007-12-20 14:45:00,36.5,36.51,36.48,36.48,25800.0,27.5748,27.5824,27.5597,27.5597,25800.0
2007-12-20 14:50:00,36.49,36.5,36.45,36.45,30000.0,27.5673,27.5748,27.537,27.537,30000.0
2007-12-20 14:55:00,36.45,36.48,36.42,36.46,81900.0,27.537,27.5597,27.5144,27.5446,81900.0
2007-12-20 15:00:00,36.46,36.48,36.43,36.44,74000.0,27.5446,27.5597,27.5219,27.5295,74000.0
2007-12-20 15:05:00,36.44,36.52,36.44,36.51,61100.0,27.5295,27.5899,27.5295,27.5824,61100.0
2007-12-20 15:10:00,36.52,36.59,36.51,36.57,112500.0,27.5899,27.6428,27.5824,27.6277,112500.0
2007-12-20 15:15:00,36.57,36.64,36.56,36.61,137100.0,27.6277,27.6806,27.6202,27.6579,137100.0
2007-12-20 15:20:00,36.61,36.63,36.57,36.59,164300.0,27.6579,27.673,27.6277,27.6428,164300.0
2007-12-20 15:25:00,36.59,36.61,36.51,36.51,127400.0,27.6428,27.6579,27.5824,27.5824,127400.0
2007-12-20 15:30:00,36.51,36.55,36.49,36.53,158900.0,27.5824,27.6126,27.5673,27.5975,158900.0
2007-12-20 15:35:00,36.53,36.55,36.51,36.52,85400.0,27.5975,27.6126,27.5824,27.5899,85400.0
2007-12-20 15:40:00,36.52,36.54,36.47,36.52,268300.0,27.5899,27.605,27.5522,27.5899,268300.0
2007-12-20 15:45:00,36.52,36.56,36.5,36.55,265000.0,27.5899,27.6202,27.5748,27.6126,265000.0
2007-12-20 15:50:00,36.56,36.59,36.52,36.52,280500.0,27.6202,27.6428,27.5899,27.5899,280500.0
2007-12-20 15:55:00,36.52,36.62,36.51,36.61,286800.0,27.5899,27.6655,27.5824,27.6579,286800.0
2007-12-21 09:30:00,36.65,36.92,36.65,36.8,1923400.0,27.6881,27.8921,27.6881,27.8015,1923400.0
2007-12-21 09:35:00,36.79,36.8,36.64,36.77,132000.0,27.7939,27.8015,27.6806,27.7788,132000.0
2007-12-21 09:40:00,36.77,36.88,36.74,36.87,143600.0,27.7788,27.8619,27.7561,27.8543,143600.0
2007-12-21 09:45:00,36.88,37.0,36.84,36.96,243100.0,27.8619,27.9526,27.8317,27.9223,243100.0
2007-12-21 09:50:00,36.97,37.11,36.91,37.1,183900.0,27.9299,28.0357,27.8846,28.0281,183900.0
2007-12-21 09:55:00,37.09,37.22,37.09,37.17,209100.0,28.0206,28.1188,28.0206,28.081,209100.0
2007-12-21 10:00:00,37.16,37.18,37.11,37.14,120700.0,28.0734,28.0885,28.0357,28.0583,120700.0
2007-12-21 10:05:00,37.15,37.25,37.12,37.25,191800.0,28.0659,28.1414,28.0432,28.1414,191800.0
2007-12-21 10:10:00,37.24,37.37,37.21,37.35,158300.0,28.1339,28.2321,28.1112,28.217,158300.0
2007-12-21 10:15:00,37.35,37.5,37.34,37.44,221300.0,28.217,28.3303,28.2094,28.285,221300.0
2007-12-21 10:20:00,37.44,37.49,37.41,37.47,166700.0,28.285,28.3227,28.2623,28.3076,166700.0
2007-12-21 10:25:00,37.47,37.53,37.45,37.51,146800.0,28.3076,28.353,28.2925,28.3379,146800.0
2007-12-21 10:30:00,37.52,37.54,37.5,37.52,149400.0,28.3454,28.3605,28.3303,28.3454,149400.0
2007-12-21 10:35:00,37.52,37.6,37.5,37.6,179200.0,28.3454,28.4058,28.3303,28.4058,179200.0
2007-12-21 10:40:00,37.6,37.64,37.58,37.61,207600.0,28.4058,28.4361,28.3907,28.4134,207600.0
2007-12-21 10:45:00,37.62,37.72,37.62,37.66,129200.0,28.421,28.4965,28.421,28.4512,129200.0
2007-12-21 10:50:00,37.66,37.66,37.5,37.55,143100.0,28.4512,28.4512,28.3303,28.3681,143100.0
2007-12-21 10:55:00,37.55,37.63,37.55,37.57,53300.0,28.3681,28.4285,28.3681,28.3832,53300.0
2007-12-21 11:00:00,37.57,37.65,37.55,37.65,62300.0,28.3832,28.4436,28.3681,28.4436,62300.0
2007-12-21 11:05:00,37.65,37.7,37.63,37.7,58800.0,28.4436,28.4814,28.4285,28.4814,58800.0
2007-12-21 11:10:00,37.7,37.75,37.67,37.73,97600.0,28.4814,28.5192,28.4587,28.5041,97600.0
2007-12-21 11:15:00,37.73,37.75,37.68,37.68,71100.0,28.5041,28.5192,28.4663,28.4663,71100.0
2007-12-21 11:20:00,37.69,37.69,37.62,37.63,68700.0,28.4738,28.4738,28.421,28.4285,68700.0
2007-12-21 11:25:00,37.62,37.7,37.35,37.59,165500.0,28.421,28.4814,28.217,28.3983,165500.0
2007-12-21 11:30:00,37.6,37.61,37.49,37.51,95800.0,28.4058,28.4134,28.3227,28.3379,95800.0
2007-12-21 11:35:00,37.51,37.6,37.5,37.59,73200.0,28.3379,28.4058,28.3303,28.3983,73200.0
2007-12-21 11:40:00,37.6,37.6,37.49,37.5,26300.0,28.4058,28.4058,28.3227,28.3303,26300.0
2007-12-21 11:45:00,37.5,37.58,37.48,37.54,52700.0,28.3303,28.3907,28.3152,28.3605,52700.0
2007-12-21 11:50:00,37.54,37.55,37.47,37.47,44600.0,28.3605,28.3681,28.3076,28.3076,44600.0
2007-12-21 11:55:00,37.48,37.54,37.46,37.53,44100.0,28.3152,28.3605,28.3001,28.353,44100.0
2007-12-21 12:00:00,37.53,37.56,37.5,37.5,35400.0,28.353,28.3756,28.3303,28.3303,35400.0
2007-12-21 12:05:00,37.5,37.51,37.46,37.48,23200.0,28.3303,28.3379,28.3001,28.3152,23200.0
2007-12-21 12:10:00,37.49,37.49,37.4,37.41,55300.0,28.3227,28.3227,28.2547,28.2623,55300.0
2007-12-21 12:15:00,37.41,37.43,37.38,37.41,54700.0,28.2623,28.2774,28.2396,28.2623,54700.0
2007-12-21 12:20:00,37.41,37.49,37.38,37.49,104300.0,28.2623,28.3227,28.2396,28.3227,104300.0
2007-12-21 12:25:00,37.49,37.49,37.45,37.47,21400.0,28.3227,28.3227,28.2925,28.3076,21400.0
2007-12-21 12:30:00,37.47,37.48,37.39,37.4,33800.0,28.3076,28.3152,28.2472,28.2547,33800.0
2007-12-21 12:35:00,37.4,37.41,37.36,37.38,43500.0,28.2547,28.2623,28.2245,28.2396,43500.0
2007-12-21 12:40:00,37.37,37.43,37.36,37.42,84100.0,28.2321,28.2774,28.2245,28.2699,84100.0
2007-12-21 12:45:00,37.43,37.44,37.37,37.37,29100.0,28.2774,28.285,28.2321,28.2321,29100.0
2007-12-21 12:50:00,37.38,37.39,37.32,37.33,42400.0,28.2396,28.2472,28.1943,28.2019,42400.0
2007-12-21 12:55:00,37.33,37.35,37.31,37.32,31200.0,28.2019,28.217,28.1868,28.1943,31200.0
2007-12-21 13:00:00,37.32,37.33,37.28,37.28,47600.0,28.1943,28.2019,28.1641,28.1641,47600.0
2007-12-21 13:05:00,37.28,37.28,37.21,37.22,70100.0,28.1641,28.1641,28.1112,28.1188,70100.0
2007-12-21 13:10:00,37.22,37.26,37.19,37.21,78600.0,28.1188,28.149,28.0961,28.1112,78600.0
2007-12-21 13:15:00,37.22,37.3,37.22,37.3,77300.0,28.1188,28.1792,28.1188,28.1792,77300.0
2007-12-21 13:20:00,37.3,37.33,37.29,37.3,56200.0,28.1792,28.2019,28.1716,28.1792,56200.0
2007-12-21 13:25:00,37.3,37.3,37.23,37.26,28000.0,28.1792,28.1792,28.1263,28.149,28000.0
2007-12-21 13:30:00,37.26,37.29,37.26,37.28,20400.0,28.149,28.1716,28.149,28.1641,20400.0
2007-12-21 13:35:00,37.29,37.29,37.25,37.28,41500.0,28.1716,28.1716,28.1414,28.1641,41500.0
2007-12-21 13:40:00,37.28,37.31,37.28,37.31,59100.0,28.1641,28.1868,28.1641,28.1868,59100.0
2007-12-21 13:45:00,37.3,37.37,37.29,37.36,50600.0,28.1792,28.2321,28.1716,28.2245,50600.0
2007-12-21 13:50:00,37.36,37.37,37.34,37.37,29200.0,28.2245,28.2321,28.2094,28.2321,29200.0
2007-12-21 13:55:00,37.36,37.41,37.36,37.39,28000.0,28.2245,28.2623,28.2245,28.2472,28000.0
2007-12-21 14:00:00,37.39,37.48,37.39,37.43,52000.0,28.2472,28.3152,28.2472,28.2774,52000.0
2007-12-21 14:05:00,37.43,37.47,37.36,37.45,32200.0,28.2774,28.3076,28.2245,28.2925,32200.0
2007-12-21 14:10:00,37.47,37.6,37.45,37.59,91600.0,28.3076,28.4058,28.2925,28.3983,91600.0
2007-12-21 14:15:00,37.59,37.59,37.51,37.52,70200.0,28.3983,28.3983,28.3379,28.3454,70200.0
2007-12-21 14:20:00,37.52,37.52,37.44,37.46,82800.0,28.3454,28.3454,28.285,28.3001,82800.0
2007-12-21 14:25:00,37.45,37.46,37.39,37.4,49900.0,28.2925,28.3001,28.2472,28.2547,49900.0
2007-12-21 14:30:00,37.4,37.43,37.39,37.43,64000.0,28.2547,28.2774,28.2472,28.2774,64000.0
2007-12-21 14:35:00,37.43,37.43,37.36,37.39,49500.0,28.2774,28.2774,28.2245,28.2472,49500.0
2007-12-21 14:40:00,37.39,37.39,37.36,37.38,61700.0,28.2472,28.2472,28.2245,28.2396,61700.0
2007-12-21 14:45:00,37.38,37.44,37.37,37.44,83000.0,28.2396,28.285,28.2321,28.285,83000.0
2007-12-21 14:50:00,37.44,37.44,37.4,37.44,53500.0,28.285,28.285,28.2547,28.285,53500.0
2007-12-21 14:55:00,37.45,37.5,37.42,37.43,68500.0,28.2925,28.3303,28.2699,28.2774,68500.0
2007-12-21 15:00:00,37.43,37.45,37.4,37.41,59600.0,28.2774,28.2925,28.2547,28.2623,59600.0
2007-12-21 15:05:00,37.41,37.42,37.34,37.35,102000.0,28.2623,28.2699,28.2094,28.217,102000.0
2007-12-21 15:10:00,37.35,37.38,37.34,37.37,111300.0,28.217,28.2396,28.2094,28.2321,111300.0
2007-12-21 15:15:00,37.37,37.37,37.34,37.36,93500.0,28.2321,28.2321,28.2094,28.2245,93500.0
2007-12-21 15:20:00,37.36,37.41,37.35,37.41,145900.0,28.2245,28.2623,28.217,28.2623,145900.0
2007-12-21 15:25:00,37.4,37.41,37.36,37.36,83100.0,28.2547,28.2623,28.2245,28.2245,83100.0
2007-12-21 15:30:00,37.37,37.37,37.35,37.35,132100.0,28.2321,28.2321,28.217,28.217,132100.0
2007-12-21 15:35:00,37.36,37.38,37.3,37.31,183300.0,28.2245,28.2396,28.1792,28.1868,183300.0
2007-12-21 15:40:00,37.3,37.32,37.19,37.19,301800.0,28.1792,28.1943,28.0961,28.0961,301800.0
2007-12-21 15:45:00,37.2,37.21,37.12,37.12,303300.0,28.1037,28.1112,28.0432,28.0432,303300.0
2007-12-21 15:50:00,37.12,37.18,37.12,37.17,316100.0,28.0432,28.0885,28.0432,28.081,316100.0
2007-12-21 15:55:00,37.17,37.36,37.16,37.34,586600.0,28.081,28.2245,28.0734,28.2094,586600.0
2007-12-24 09:30:00,37.45,37.63,37.14,37.33,136500.0,28.2925,28.4285,28.0583,28.2019,136500.0
2007-12-24 09:35:00,37.34,37.35,37.27,37.31,62000.0,28.2094,28.217,28.1565,28.1868,62000.0
2007-12-24 09:40:00,37.3,37.35,37.2,37.2,55500.0,28.1792,28.217,28.1037,28.1037,55500.0
2007-12-24 09:45:00,37.2,37.4,37.19,37.35,98200.0,28.1037,28.2547,28.0961,28.217,98200.0
2007-12-24 09:50:00,37.35,37.38,37.3,37.37,56200.0,28.217,28.2396,28.1792,28.2321,56200.0
2007-12-24 09:55:00,37.38,37.42,37.37,37.41,32200.0,28.2396,28.2699,28.2321,28.2623,32200.0
2007-12-24 10:00:00,37.41,37.58,37.41,37.58,79000.0,28.2623,28.3907,28.2623,28.3907,79000.0
2007-12-24 10:05:00,37.58,37.62,37.5,37.61,83500.0,28.3907,28.421,28.3303,28.4134,83500.0
2007-12-24 10:10:00,37.61,37.66,37.58,37.64,51000.0,28.4134,28.4512,28.3907,28.4361,51000.0
2007-12-24 10:15:00,37.64,37.65,37.49,37.54,78100.0,28.4361,28.4436,28.3227,28.3605,78100.0
2007-12-24 10:20:00,37.53,37.6,37.5,37.53,81000.0,28.353,28.4058,28.3303,28.353,81000.0
2007-12-24 10:25:00,37.53,37.54,37.46,37.47,61800.0,28.353,28.3605,28.3001,28.3076,61800.0
2007-12-24 10:30:00,37.47,37.47,37.37,37.38,41200.0,28.3076,28.3076,28.2321,28.2396,41200.0
2007-12-24 10:35:00,37.38,37.43,37.38,37.39,33200.0,28.2396,28.2774,28.2396,28.2472,33200.0
2007-12-24 10:40:00,37.41,37.43,37.4,37.41,33700.0,28.2623,28.2774,28.2547,28.2623,33700.0
2007-12-24 10:45:00,37.4,37.4,37.36,37.36,30000.0,28.2547,28.2547,28.2245,28.2245,30000.0
2007-12-24 10:50:00,37.38,37.38,37.36,37.37,19400.0,28.2396,28.2396,28.2245,28.2321,19400.0
2007-12-24 10:55:00,37.38,37.41,37.38,37.4,21700.0,28.2396,28.2623,28.2396,28.2547,21700.0
2007-12-24 11:00:00,37.4,37.4,37.33,37.36,50600.0,28.2547,28.2547,28.2019,28.2245,50600.0
2007-12-24 11:05:00,37.36,37.38,37.35,37.37,13500.0,28.2245,28.2396,28.217,28.2321,13500.0
2007-12-24 11:10:00,37.38,37.4,37.36,37.37,40700.0,28.2396,28.2547,28.2245,28.2321,40700.0
2007-12-24 11:15:00,37.36,37.38,37.36,37.37,19800.0,28.2245,28.2396,28.2245,28.2321,19800.0
2007-12-24 11:20:00,37.37,37.42,37.36,37.42,28500.0,28.2321,28.2699,28.2245,28.2699,28500.0
2007-12-24 11:25:00,37.42,37.46,37.41,37.44,20400.0,28.2699,28.3001,28.2623,28.285,20400.0
2007-12-24 11:30:00,37.44,37.47,37.43,37.47,24100.0,28.285,28.3076,28.2774,28.3076,24100.0
2007-12-24 11:35:00,37.46,37.48,37.43,37.45,51400.0,28.3001,28.3152,28.2774,28.2925,51400.0
2007-12-24 11:40:00,37.45,37.45,37.43,37.44,33400.0,28.2925,28.2925,28.2774,28.285,33400.0
2007-12-24 11:45:00,37.44,37.46,37.43,37.45,20900.0,28.285,28.3001,28.2774,28.2925,20900.0
2007-12-24 11:50:00,37.44,37.49,37.44,37.48,59900.0,28.285,28.3227,28.285,28.3152,59900.0
2007-12-24 11:55:00,37.49,37.49,37.47,37.47,26700.0,28.3227,28.3227,28.3076,28.3076,26700.0
2007-12-24 12:00:00,37.48,37.5,37.45,37.46,106400.0,28.3152,28.3303,28.2925,28.3001,106400.0
2007-12-24 12:05:00,37.46,37.49,37.45,37.48,62500.0,28.3001,28.3227,28.2925,28.3152,62500.0
2007-12-24 12:10:00,37.47,37.48,37.46,37.46,23200.0,28.3076,28.3152,28.3001,28.3001,23200.0
2007-12-24 12:15:00,37.46,37.46,37.41,37.43,25200.0,28.3001,28.3001,28.2623,28.2774,25200.0
2007-12-24 12:20:00,37.43,37.48,37.42,37.44,35100.0,28.2774,28.3152,28.2699,28.285,35100.0
2007-12-24 12:25:00,37.43,37.45,37.38,37.38,46600.0,28.2774,28.2925,28.2396,28.2396,46600.0
2007-12-24 12:30:00,37.38,37.43,37.36,37.41,70200.0,28.2396,28.2774,28.2245,28.2623,70200.0
2007-12-24 12:35:00,37.41,37.41,37.39,37.41,65200.0,28.2623,28.2623,28.2472,28.2623,65200.0
2007-12-24 12:40:00,37.4,37.45,37.37,37.44,101200.0,28.2547,28.2925,28.2321,28.285,101200.0
2007-12-24 12:45:00,37.45,37.48,37.43,37.48,99300.0,28.2925,28.3152,28.2774,28.3152,99300.0
2007-12-24 12:50:00,37.48,37.57,37.46,37.5,76600.0,28.3152,28.3832,28.3001,28.3303,76600.0
2007-12-24 12:55:00,37.5,37.5,37.43,37.5,69000.0,28.3303,28.3303,28.2774,28.3303,69000.0
2007-12-24 13:00:00,37.49,37.5,37.46,37.46,54800.0,28.3227,28.3303,28.3001,28.3001,54800.0
2007-12-24 13:05:00,37.46,37.46,37.46,37.46,0.0,28.3001,28.3001,28.3001,28.3001,0.0
2007-12-24 13:10:00,37.46,37.46,37.46,37.46,0.0,28.3001,28.3001,28.3001,28.3001,0.0
2007-12-24 13:15:00,37.46,37.46,37.46,37.46,0.0,28.3001,28.3001,28.3001,28.3001,0.0
2007-12-24 13:20:00,37.54,37.56,37.54,37.56,1000.0,28.3605,28.3756,28.3605,28.3756,1000.0
2007-12-24 13:25:00,37.56,37.56,37.56,37.56,0.0,28.3756,28.3756,28.3756,28.3756,0.0
2007-12-24 13:30:00,37.56,37.56,37.56,37.56,0.0,28.3756,28.3756,28.3756,28.3756,0.0
2007-12-24 13:35:00,37.56,37.56,37.56,37.56,0.0,28.3756,28.3756,28.3756,28.3756,0.0
2007-12-24 13:40:00,37.56,37.56,37.56,37.56,0.0,28.3756,28.3756,28.3756,28.3756,0.0
2007-12-24 13:45:00,37.56,37.56,37.56,37.56,0.0,28.3756,28.3756,28.3756,28.3756,0.0
2007-12-24 13:50:00,37.56,37.56,37.56,37.56,0.0,28.3756,28.3756,28.3756,28.3756,0.0
2007-12-24 13:55:00,37.56,37.56,37.56,37.56,0.0,28.3756,28.3756,28.3756,28.3756,0.0
2007-12-24 14:00:00,37.56,37.56,37.56,37.56,0.0,28.3756,28.3756,28.3756,28.3756,0.0
2007-12-24 14:05:00,37.56,37.56,37.56,37.56,0.0,28.3756,28.3756,28.3756,28.3756,0.0
2007-12-24 14:10:00,37.56,37.56,37.56,37.56,0.0,28.3756,28.3756,28.3756,28.3756,0.0
2007-12-24 14:15:00,37.56,37.56,37.56,37.56,0.0,28.3756,28.3756,28.3756,28.3756,0.0
2007-12-24 14:20:00,37.56,37.56,37.56,37.56,0.0,28.3756,28.3756,28.3756,28.3756,0.0
2007-12-24 14:25:00,37.56,37.56,37.56,37.56,0.0,28.3756,28.3756,28.3756,28.3756,0.0
2007-12-24 14:30:00,37.56,37.56,37.56,37.56,0.0,28.3756,28.3756,28.3756,28.3756,0.0
2007-12-24 14:35:00,37.56,37.56,37.56,37.56,0.0,28.3756,28.3756,28.3756,28.3756,0.0
2007-12-24 14:40:00,37.56,37.56,37.56,37.56,0.0,28.3756,28.3756,28.3756,28.3756,0.0
2007-12-24 14:45:00,37.56,37.56,37.56,37.56,0.0,28.3756,28.3756,28.3756,28.3756,0.0
2007-12-24 14:50:00,37.56,37.56,37.56,37.56,0.0,28.3756,28.3756,28.3756,28.3756,0.0
2007-12-24 14:55:00,37.56,37.56,37.56,37.56,0.0,28.3756,28.3756,28.3756,28.3756,0.0
2007-12-24 15:00:00,37.56,37.56,37.56,37.56,0.0,28.3756,28.3756,28.3756,28.3756,0.0
2007-12-24 15:05:00,37.56,37.56,37.56,37.56,0.0,28.3756,28.3756,28.3756,28.3756,0.0
2007-12-24 15:10:00,37.56,37.56,37.56,37.56,0.0,28.3756,28.3756,28.3756,28.3756,0.0
2007-12-24 15:15:00,37.56,37.56,37.56,37.56,0.0,28.3756,28.3756,28.3756,28.3756,0.0
2007-12-24 15:20:00,37.56,37.56,37.56,37.56,0.0,28.3756,28.3756,28.3756,28.3756,0.0
2007-12-24 15:25:00,37.56,37.56,37.56,37.56,0.0,28.3756,28.3756,28.3756,28.3756,0.0
2007-12-24 15:30:00,37.56,37.56,37.56,37.56,0.0,28.3756,28.3756,28.3756,28.3756,0.0
2007-12-24 15:35:00,37.56,37.56,37.56,37.56,0.0,28.3756,28.3756,28.3756,28.3756,0.0
2007-12-24 15:40:00,37.56,37.56,37.56,37.56,0.0,28.3756,28.3756,28.3756,28.3756,0.0
2007-12-24 15:45:00,37.56,37.56,37.56,37.56,0.0,28.3756,28.3756,28.3756,28.3756,0.0
2007-12-24 15:50:00,37.56,37.56,37.56,37.56,0.0,28.3756,28.3756,28.3756,28.3756,0.0
2007-12-24 15:55:00,37.56,37.56,37.56,37.56,0.0,28.3756,28.3756,28.3756,28.3756,0.0
2007-12-26 09:30:00,37.59,37.63,37.42,37.57,82500.0,28.3983,28.4285,28.2699,28.3832,82500.0
2007-12-26 09:35:00,37.57,37.6,37.31,37.36,147200.0,28.3832,28.4058,28.1868,28.2245,147200.0
2007-12-26 09:40:00,37.36,37.52,37.35,37.5,59900.0,28.2245,28.3454,28.217,28.3303,59900.0
2007-12-26 09:45:00,37.5,37.58,37.5,37.58,52300.0,28.3303,28.3907,28.3303,28.3907,52300.0
2007-12-26 09:50:00,37.58,37.58,37.5,37.54,61500.0,28.3907,28.3907,28.3303,28.3605,61500.0
2007-12-26 09:55:00,37.55,37.57,37.45,37.5,81900.0,28.3681,28.3832,28.2925,28.3303,81900.0
2007-12-26 10:00:00,37.5,37.57,37.5,37.56,36500.0,28.3303,28.3832,28.3303,28.3756,36500.0
2007-12-26 10:05:00,37.56,37.6,37.56,37.6,36400.0,28.3756,28.4058,28.3756,28.4058,36400.0
2007-12-26 10:10:00,37.6,37.69,37.59,37.68,72500.0,28.4058,28.4738,28.3983,28.4663,72500.0
2007-12-26 10:15:00,37.69,37.72,37.68,37.7,55600.0,28.4738,28.4965,28.4663,28.4814,55600.0
2007-12-26 10:20:00,37.69,37.71,37.68,37.7,35600.0,28.4738,28.4889,28.4663,28.4814,35600.0
2007-12-26 10:25:00,37.71,37.75,37.68,37.69,91200.0,28.4889,28.5192,28.4663,28.4738,91200.0
2007-12-26 10:30:00,37.69,37.7,37.68,37.7,78000.0,28.4738,28.4814,28.4663,28.4814,78000.0
2007-12-26 10:35:00,37.69,37.73,37.68,37.68,36000.0,28.4738,28.5041,28.4663,28.4663,36000.0
2007-12-26 10:40:00,37.68,37.69,37.55,37.55,62400.0,28.4663,28.4738,28.3681,28.3681,62400.0
2007-12-26 10:45:00,37.55,37.7,37.55,37.69,77800.0,28.3681,28.4814,28.3681,28.4738,77800.0
2007-12-26 10:50:00,37.69,37.77,37.67,37.77,65100.0,28.4738,28.5343,28.4587,28.5343,65100.0
2007-12-26 10:55:00,37.78,37.8,37.72,37.78,84500.0,28.5418,28.5569,28.4965,28.5418,84500.0
2007-12-26 11:00:00,37.77,37.83,37.77,37.8,80600.0,28.5343,28.5796,28.5343,28.5569,80600.0
2007-12-26 11:05:00,37.8,37.81,37.76,37.76,34500.0,28.5569,28.5645,28.5267,28.5267,34500.0
2007-12-26 11:10:00,37.76,37.8,37.75,37.75,61000.0,28.5267,28.5569,28.5192,28.5192,61000.0
2007-12-26 11:15:00,37.74,37.76,37.73,37.75,40900.0,28.5116,28.5267,28.5041,28.5192,40900.0
2007-12-26 11:20:00,37.76,37.77,37.75,37.77,18300.0,28.5267,28.5343,28.5192,28.5343,18300.0
2007-12-26 11:25:00,37.77,37.77,37.72,37.74,39200.0,28.5343,28.5343,28.4965,28.5116,39200.0
2007-12-26 11:30:00,37.73,37.74,37.71,37.74,21600.0,28.5041,28.5116,28.4889,28.5116,21600.0
2007-12-26 11:35:00,37.74,37.76,37.71,37.73,40600.0,28.5116,28.5267,28.4889,28.5041,40600.0
2007-12-26 11:40:00,37.74,37.78,37.74,37.78,23900.0,28.5116,28.5418,28.5116,28.5418,23900.0
2007-12-26 11:45:00,37.78,37.83,37.76,37.82,46200.0,28.5418,28.5796,28.5267,28.572,46200.0
2007-12-26 11:50:00,37.81,37.92,37.81,37.92,90300.0,28.5645,28.6476,28.5645,28.6476,90300.0
2007-12-26 11:55:00,37.91,37.95,37.91,37.94,62100.0,28.64,28.6703,28.64,28.6627,62100.0
2007-12-26 12:00:00,37.93,38.0,37.92,37.99,90800.0,28.6552,28.708,28.6476,28.7005,90800.0
2007-12-26 12:05:00,38.0,38.01,37.99,38.0,115400.0,28.708,28.7156,28.7005,28.708,115400.0
2007-12-26 12:10:00,38.0,38.02,37.99,38.02,89600.0,28.708,28.7231,28.7005,28.7231,89600.0
2007-12-26 12:15:00,38.02,38.09,38.01,38.08,92600.0,28.7231,28.776,28.7156,28.7685,92600.0
2007-12-26 12:20:00,38.09,38.14,38.09,38.14,88800.0,28.776,28.8138,28.776,28.8138,88800.0
2007-12-26 12:25:00,38.13,38.18,38.11,38.15,144100.0,28.8062,28.844,28.7911,28.8214,144100.0
2007-12-26 12:30:00,38.15,38.2,38.14,38.18,50300.0,28.8214,28.8591,28.8138,28.844,50300.0
2007-12-26 12:35:00,38.17,38.18,38.04,38.05,37000.0,28.8365,28.844,28.7383,28.7458,37000.0
2007-12-26 12:40:00,38.05,38.13,38.05,38.13,46800.0,28.7458,28.8062,28.7458,28.8062,46800.0
2007-12-26 12:45:00,38.12,38.13,38.09,38.1,26400.0,28.7987,28.8062,28.776,28.7836,26400.0
2007-12-26 12:50:00,38.11,38.2,38.1,38.15,131600.0,28.7911,28.8591,28.7836,28.8214,131600.0
2007-12-26 12:55:00,38.15,38.2,38.15,38.19,84900.0,28.8214,28.8591,28.8214,28.8516,84900.0
2007-12-26 13:00:00,38.19,38.34,38.18,38.33,160000.0,28.8516,28.9649,28.844,28.9573,160000.0
2007-12-26 13:05:00,38.33,38.35,38.16,38.3,123200.0,28.9573,28.9725,28.8289,28.9347,123200.0
2007-12-26 13:10:00,38.3,38.38,38.29,38.36,103900.0,28.9347,28.9951,28.9271,28.98,103900.0
2007-12-26 13:15:00,38.36,38.42,38.35,38.42,64100.0,28.98,29.0253,28.9725,29.0253,64100.0
2007-12-26 13:20:00,38.42,38.46,38.41,38.42,77900.0,29.0253,29.0556,29.0178,29.0253,77900.0
2007-12-26 13:25:00,38.41,38.42,38.35,38.35,31900.0,29.0178,29.0253,28.9725,28.9725,31900.0
2007-12-26 13:30:00,38.35,38.36,38.29,38.32,47900.0,28.9725,28.98,28.9271,28.9498,47900.0
2007-12-26 13:35:00,38.31,38.32,38.29,38.3,44800.0,28.9422,28.9498,28.9271,28.9347,44800.0
2007-12-26 13:40:00,38.29,38.31,38.25,38.3,99000.0,28.9271,28.9422,28.8969,28.9347,99000.0
2007-12-26 13:45:00,38.3,38.36,38.27,38.34,46400.0,28.9347,28.98,28.912,28.9649,46400.0
2007-12-26 13:50:00,38.33,38.38,38.29,38.38,69500.0,28.9573,28.9951,28.9271,28.9951,69500.0
2007-12-26 13:55:00,38.38,38.38,38.32,38.36,58200.0,28.9951,28.9951,28.9498,28.98,58200.0
2007-12-26 14:00:00,38.36,38.4,38.35,38.39,58900.0,28.98,29.0102,28.9725,29.0027,58900.0
2007-12-26 14:05:00,38.38,38.42,38.38,38.4,44200.0,28.9951,29.0253,28.9951,29.0102,44200.0
2007-12-26 14:10:00,38.4,38.43,38.4,38.41,50400.0,29.0102,29.0329,29.0102,29.0178,50400.0
2007-12-26 14:15:00,38.41,38.5,38.39,38.43,107900.0,29.0178,29.0858,29.0027,29.0329,107900.0
2007-12-26 14:20:00,38.44,38.48,38.4,38.41,57900.0,29.0404,29.0707,29.0102,29.0178,57900.0
2007-12-26 14:25:00,38.4,38.4,38.36,38.38,46900.0,29.0102,29.0102,28.98,28.9951,46900.0
2007-12-26 14:30:00,38.38,38.4,38.37,38.38,42500.0,28.9951,29.0102,28.9876,28.9951,42500.0
2007-12-26 14:35:00,38.38,38.4,38.36,38.36,42800.0,28.9951,29.0102,28.98,28.98,42800.0
2007-12-26 14:40:00,38.36,38.38,38.33,38.34,69300.0,28.98,28.9951,28.9573,28.9649,69300.0
2007-12-26 14:45:00,38.34,38.36,38.28,38.31,93900.0,28.9649,28.98,28.9196,28.9422,93900.0
2007-12-26 14:50:00,38.32,38.41,38.31,38.39,175000.0,28.9498,29.0178,28.9422,29.0027,175000.0
2007-12-26 14:55:00,38.39,38.4,38.27,38.27,162500.0,29.0027,29.0102,28.912,28.912,162500.0
2007-12-26 15:00:00,38.27,38.29,38.27,38.28,99500.0,28.912,28.9271,28.912,28.9196,99500.0
2007-12-26 15:05:00,38.28,38.29,38.17,38.17,194300.0,28.9196,28.9271,28.8365,28.8365,194300.0
2007-12-26 15:10:00,38.18,38.25,38.16,38.25,174700.0,28.844,28.8969,28.8289,28.8969,174700.0
2007-12-26 15:15:00,38.25,38.25,38.21,38.23,96400.0,28.8969,28.8969,28.8667,28.8818,96400.0
2007-12-26 15:20:00,38.23,38.24,38.22,38.23,104800.0,28.8818,28.8893,28.8742,28.8818,104800.0
2007-12-26 15:25:00,38.23,38.24,38.17,38.17,132900.0,28.8818,28.8893,28.8365,28.8365,132900.0
2007-12-26 15:30:00,38.17,38.19,38.14,38.19,117400.0,28.8365,28.8516,28.8138,28.8516,117400.0
2007-12-26 15:35:00,38.19,38.24,38.17,38.19,189700.0,28.8516,28.8893,28.8365,28.8516,189700.0
2007-12-26 15:40:00,38.19,38.2,38.12,38.16,239100.0,28.8516,28.8591,28.7987,28.8289,239100.0
2007-12-26 15:45:00,38.15,38.17,38.12,38.14,238000.0,28.8214,28.8365,28.7987,28.8138,238000.0
2007-12-26 15:50:00,38.15,38.18,38.1,38.11,354600.0,28.8214,28.844,28.7836,28.7911,354600.0
2007-12-26 15:55:00,38.1,38.15,38.07,38.1,311900.0,28.7836,28.8214,28.7609,28.7836,311900.0
2007-12-27 09:30:00,37.76,38.07,37.76,37.94,77100.0,28.5267,28.7609,28.5267,28.6627,77100.0
2007-12-27 09:35:00,37.94,38.02,37.94,38.0,48900.0,28.6627,28.7231,28.6627,28.708,48900.0
2007-12-27 09:40:00,38.01,38.01,37.87,37.91,84700.0,28.7156,28.7156,28.6098,28.64,84700.0
2007-12-27 09:45:00,37.89,38.06,37.84,38.04,103100.0,28.6249,28.7534,28.5872,28.7383,103100.0
2007-12-27 09:50:00,38.04,38.2,38.03,38.16,159100.0,28.7383,28.8591,28.7307,28.8289,159100.0
2007-12-27 09:55:00,38.17,38.2,37.82,37.87,152700.0,28.8365,28.8591,28.572,28.6098,152700.0
2007-12-27 10:00:00,37.87,37.95,37.82,37.92,89300.0,28.6098,28.6703,28.572,28.6476,89300.0
2007-12-27 10:05:00,37.92,38.02,37.9,37.99,58900.0,28.6476,28.7231,28.6325,28.7005,58900.0
2007-12-27 10:10:00,37.99,38.13,37.94,38.12,87100.0,28.7005,28.8062,28.6627,28.7987,87100.0
2007-12-27 10:15:00,38.13,38.13,38.06,38.09,58100.0,28.8062,28.8062,28.7534,28.776,58100.0
2007-12-27 10:20:00,38.1,38.12,38.06,38.06,44200.0,28.7836,28.7987,28.7534,28.7534,44200.0
2007-12-27 10:25:00,38.06,38.08,37.97,37.98,50700.0,28.7534,28.7685,28.6854,28.6929,50700.0
2007-12-27 10:30:00,37.99,38.3,37.98,38.24,193000.0,28.7005,28.9347,28.6929,28.8893,193000.0
2007-12-27 10:35:00,38.24,38.27,38.16,38.18,93200.0,28.8893,28.912,28.8289,28.844,93200.0
2007-12-27 10:40:00,38.18,38.19,38.1,38.16,64900.0,28.844,28.8516,28.7836,28.8289,64900.0
2007-12-27 10:45:00,38.18,38.23,38.18,38.23,51400.0,28.844,28.8818,28.844,28.8818,51400.0
2007-12-27 10:50:00,38.23,38.24,38.14,38.2,69600.0,28.8818,28.8893,28.8138,28.8591,69600.0
2007-12-27 10:55:00,38.2,38.24,38.17,38.22,78300.0,28.8591,28.8893,28.8365,28.8742,78300.0
2007-12-27 11:00:00,38.22,38.23,38.13,38.17,43200.0,28.8742,28.8818,28.8062,28.8365,43200.0
2007-12-27 11:05:00,38.17,38.17,38.11,38.12,42000.0,28.8365,28.8365,28.7911,28.7987,42000.0
2007-12-27 11:10:00,38.12,38.22,38.11,38.19,67400.0,28.7987,28.8742,28.7911,28.8516,67400.0
2007-12-27 11:15:00,38.19,38.25,38.14,38.23,95000.0,28.8516,28.8969,28.8138,28.8818,95000.0
2007-12-27 11:20:00,38.22,38.25,38.21,38.21,40700.0,28.8742,28.8969,28.8667,28.8667,40700.0
2007-12-27 11:25:00,38.21,38.25,38.2,38.22,49200.0,28.8667,28.8969,28.8591,28.8742,49200.0
2007-12-27 11:30:00,38.23,38.23,38.19,38.19,46000.0,28.8818,28.8818,28.8516,28.8516,46000.0
2007-12-27 11:35:00,38.2,38.22,38.15,38.17,58300.0,28.8591,28.8742,28.8214,28.8365,58300.0
2007-12-27 11:40:00,38.17,38.18,38.13,38.17,48200.0,28.8365,28.844,28.8062,28.8365,48200.0
2007-12-27 11:45:00,38.18,38.2,38.16,38.19,41800.0,28.844,28.8591,28.8289,28.8516,41800.0
2007-12-27 11:50:00,38.18,38.21,38.18,38.18,31700.0,28.844,28.8667,28.844,28.844,31700.0
2007-12-27 11:55:00,38.19,38.24,38.18,38.24,48700.0,28.8516,28.8893,28.844,28.8893,48700.0
2007-12-27 12:00:00,38.23,38.25,38.22,38.22,32800.0,28.8818,28.8969,28.8742,28.8742,32800.0
2007-12-27 12:05:00,38.22,38.23,38.2,38.22,42400.0,28.8742,28.8818,28.8591,28.8742,42400.0
2007-12-27 12:10:00,38.23,38.24,38.19,38.23,58500.0,28.8818,28.8893,28.8516,28.8818,58500.0
2007-12-27 12:15:00,38.23,38.25,38.22,38.24,49500.0,28.8818,28.8969,28.8742,28.8893,49500.0
2007-12-27 12:20:00,38.24,38.25,38.22,38.23,47800.0,28.8893,28.8969,28.8742,28.8818,47800.0
2007-12-27 12:25:00,38.23,38.23,38.17,38.19,68200.0,28.8818,28.8818,28.8365,28.8516,68200.0
2007-12-27 12:30:00,38.19,38.19,38.15,38.16,20400.0,28.8516,28.8516,28.8214,28.8289,20400.0
2007-12-27 12:35:00,38.16,38.18,38.11,38.13,61400.0,28.8289,28.844,28.7911,28.8062,61400.0
2007-12-27 12:40:00,38.13,38.17,38.12,38.14,70700.0,28.8062,28.8365,28.7987,28.8138,70700.0
2007-12-27 12:45:00,38.14,38.17,38.14,38.17,30800.0,28.8138,28.8365,28.8138,28.8365,30800.0
2007-12-27 12:50:00,38.17,38.2,38.16,38.18,49600.0,28.8365,28.8591,28.8289,28.844,49600.0
2007-12-27 12:55:00,38.18,38.18,38.15,38.18,31500.0,28.844,28.844,28.8214,28.844,31500.0
2007-12-27 13:00:00,38.18,38.18,38.16,38.17,42400.0,28.844,28.844,28.8289,28.8365,42400.0
2007-12-27 13:05:00,38.16,38.18,38.1,38.17,45700.0,28.8289,28.844,28.7836,28.8365,45700.0
2007-12-27 13:10:00,38.16,38.18,38.16,38.18,32700.0,28.8289,28.844,28.8289,28.844,32700.0
2007-12-27 13:15:00,38.17,38.18,38.16,38.17,35100.0,28.8365,28.844,28.8289,28.8365,35100.0
2007-12-27 13:20:00,38.17,38.17,38.13,38.16,26400.0,28.8365,28.8365,28.8062,28.8289,26400.0
2007-12-27 13:25:00,38.16,38.18,38.15,38.17,40800.0,28.8289,28.844,28.8214,28.8365,40800.0
2007-12-27 13:30:00,38.15,38.17,38.12,38.12,28800.0,28.8214,28.8365,28.7987,28.7987,28800.0
2007-12-27 13:35:00,38.13,38.13,38.07,38.08,40500.0,28.8062,28.8062,28.7609,28.7685,40500.0
2007-12-27 13:40:00,38.08,38.09,38.04,38.04,37400.0,28.7685,28.776,28.7383,28.7383,37400.0
2007-12-27 13:45:00,38.03,38.07,38.02,38.03,28000.0,28.7307,28.7609,28.7231,28.7307,28000.0
2007-12-27 13:50:00,38.02,38.04,38.0,38.03,30800.0,28.7231,28.7383,28.708,28.7307,30800.0
2007-12-27 13:55:00,38.03,38.03,37.96,37.96,52900.0,28.7307,28.7307,28.6778,28.6778,52900.0
2007-12-27 14:00:00,37.96,38.04,37.95,38.04,61300.0,28.6778,28.7383,28.6703,28.7383,61300.0
2007-12-27 14:05:00,38.03,38.13,38.03,38.13,47900.0,28.7307,28.8062,28.7307,28.8062,47900.0
2007-12-27 14:10:00,38.13,38.14,38.08,38.11,40700.0,28.8062,28.8138,28.7685,28.7911,40700.0
2007-12-27 14:15:00,38.11,38.16,38.09,38.14,44300.0,28.7911,28.8289,28.776,28.8138,44300.0
2007-12-27 14:20:00,38.13,38.16,38.12,38.16,30000.0,28.8062,28.8289,28.7987,28.8289,30000.0
2007-12-27 14:25:00,38.15,38.16,38.12,38.13,37900.0,28.8214,28.8289,28.7987,28.8062,37900.0
2007-12-27 14:30:00,38.12,38.18,38.11,38.15,80100.0,28.7987,28.844,28.7911,28.8214,80100.0
2007-12-27 14:35:00,38.15,38.17,38.14,38.16,42900.0,28.8214,28.8365,28.8138,28.8289,42900.0
2007-12-27 14:40:00,38.15,38.17,38.12,38.15,97700.0,28.8214,28.8365,28.7987,28.8214,97700.0
2007-12-27 14:45:00,38.15,38.17,38.12,38.15,37800.0,28.8214,28.8365,28.7987,28.8214,37800.0
2007-12-27 14:50:00,38.15,38.17,38.13,38.15,40000.0,28.8214,28.8365,28.8062,28.8214,40000.0
2007-12-27 14:55:00,38.14,38.14,38.06,38.06,53100.0,28.8138,28.8138,28.7534,28.7534,53100.0
2007-12-27 15:00:00,38.07,38.1,38.06,38.09,48100.0,28.7609,28.7836,28.7534,28.776,48100.0
2007-12-27 15:05:00,38.09,38.16,38.08,38.16,59000.0,28.776,28.8289,28.7685,28.8289,59000.0
2007-12-27 15:10:00,38.16,38.17,38.12,38.14,63000.0,28.8289,28.8365,28.7987,28.8138,63000.0
2007-12-27 15:15:00,38.14,38.16,38.14,38.15,29800.0,28.8138,28.8289,28.8138,28.8214,29800.0
2007-12-27 15:20:00,38.14,38.15,38.09,38.1,52300.0,28.8138,28.8214,28.776,28.7836,52300.0
2007-12-27 15:25:00,38.1,38.12,38.09,38.09,47900.0,28.7836,28.7987,28.776,28.776,47900.0
2007-12-27 15:30:00,38.09,38.1,38.04,38.06,91000.0,28.776,28.7836,28.7383,28.7534,91000.0
2007-12-27 15:35:00,38.07,38.07,37.99,37.99,60200.0,28.7609,28.7609,28.7005,28.7005,60200.0
2007-12-27 15:40:00,37.99,38.0,37.95,37.96,132300.0,28.7005,28.708,28.6703,28.6778,132300.0
2007-12-27 15:45:00,37.96,37.96,37.86,37.89,123900.0,28.6778,28.6778,28.6023,28.6249,123900.0
2007-12-27 15:50:00,37.89,37.97,37.89,37.96,176600.0,28.6249,28.6854,28.6249,28.6778,176600.0
2007-12-27 15:55:00,37.96,38.0,37.91,37.98,254500.0,28.6778,28.708,28.64,28.6929,254500.0
2007-12-28 09:30:00,38.15,38.2,38.08,38.15,195300.0,28.8214,28.8591,28.7685,28.8214,195300.0
2007-12-28 09:35:00,38.15,38.23,38.11,38.15,133500.0,28.8214,28.8818,28.7911,28.8214,133500.0
2007-12-28 09:40:00,38.16,38.23,38.16,38.22,59100.0,28.8289,28.8818,28.8289,28.8742,59100.0
2007-12-28 09:45:00,38.23,38.27,38.07,38.13,93200.0,28.8818,28.912,28.7609,28.8062,93200.0
2007-12-28 09:50:00,38.13,38.18,38.09,38.12,65700.0,28.8062,28.844,28.776,28.7987,65700.0
2007-12-28 09:55:00,38.1,38.12,38.04,38.08,50400.0,28.7836,28.7987,28.7383,28.7685,50400.0
2007-12-28 10:00:00,38.07,38.08,37.97,37.97,72200.0,28.7609,28.7685,28.6854,28.6854,72200.0
2007-12-28 10:05:00,37.97,38.02,37.84,38.01,66200.0,28.6854,28.7231,28.5872,28.7156,66200.0
2007-12-28 10:10:00,38.01,38.14,37.99,38.14,44400.0,28.7156,28.8138,28.7005,28.8138,44400.0
2007-12-28 10:15:00,38.14,38.15,38.06,38.1,31500.0,28.8138,28.8214,28.7534,28.7836,31500.0
2007-12-28 10:20:00,38.11,38.14,38.1,38.12,31000.0,28.7911,28.8138,28.7836,28.7987,31000.0
2007-12-28 10:25:00,38.11,38.11,38.11,38.11,200.0,28.7911,28.7911,28.7911,28.7911,200.0
2007-12-28 10:30:00,38.12,38.17,38.11,38.15,84000.0,28.7987,28.8365,28.7911,28.8214,84000.0
2007-12-28 10:35:00,38.15,38.15,38.15,38.15,0.0,28.8214,28.8214,28.8214,28.8214,0.0
2007-12-28 10:40:00,38.15,38.15,38.15,38.15,0.0,28.8214,28.8214,28.8214,28.8214,0.0
2007-12-28 10:45:00,38.15,38.15,38.15,38.15,0.0,28.8214,28.8214,28.8214,28.8214,0.0
2007-12-28 10:50:00,38.15,38.15,38.15,38.15,0.0,28.8214,28.8214,28.8214,28.8214,0.0
2007-12-28 10:55:00,38.05,38.05,38.04,38.05,5200.0,28.7458,28.7458,28.7383,28.7458,5200.0
2007-12-28 11:00:00,38.05,38.12,38.04,38.1,112000.0,28.7458,28.7987,28.7383,28.7836,112000.0
2007-12-28 11:05:00,38.11,38.14,38.1,38.14,22200.0,28.7911,28.8138,28.7836,28.8138,22200.0
2007-12-28 11:10:00,38.14,38.15,38.12,38.14,27300.0,28.8138,28.8214,28.7987,28.8138,27300.0
2007-12-28 11:15:00,38.14,38.15,38.13,38.15,32000.0,28.8138,28.8214,28.8062,28.8214,32000.0
2007-12-28 11:20:00,38.15,38.15,38.13,38.14,21600.0,28.8214,28.8214,28.8062,28.8138,21600.0
2007-12-28 11:25:00,38.13,38.15,38.09,38.14,46100.0,28.8062,28.8214,28.776,28.8138,46100.0
2007-12-28 11:30:00,38.15,38.16,38.12,38.15,68700.0,28.8214,28.8289,28.7987,28.8214,68700.0
2007-12-28 11:35:00,38.15,38.18,38.1,38.12,105200.0,28.8214,28.844,28.7836,28.7987,105200.0
2007-12-28 11:40:00,38.13,38.18,38.12,38.15,63000.0,28.8062,28.844,28.7987,28.8214,63000.0
2007-12-28 11:45:00,38.16,38.25,38.15,38.16,167100.0,28.8289,28.8969,28.8214,28.8289,167100.0
2007-12-28 11:50:00,38.17,38.18,38.16,38.17,34800.0,28.8365,28.844,28.8289,28.8365,34800.0
2007-12-28 11:55:00,38.17,38.18,38.14,38.16,56300.0,28.8365,28.844,28.8138,28.8289,56300.0
2007-12-28 12:00:00,38.15,38.2,38.13,38.2,66300.0,28.8214,28.8591,28.8062,28.8591,66300.0
2007-12-28 12:05:00,38.2,38.22,38.15,38.15,31600.0,28.8591,28.8742,28.8214,28.8214,31600.0
2007-12-28 12:10:00,38.15,38.22,38.13,38.22,65500.0,28.8214,28.8742,28.8062,28.8742,65500.0
2007-12-28 12:15:00,38.22,38.22,38.17,38.19,44300.0,28.8742,28.8742,28.8365,28.8516,44300.0
2007-12-28 12:20:00,38.2,38.24,38.19,38.23,28400.0,28.8591,28.8893,28.8516,28.8818,28400.0
2007-12-28 12:25:00,38.22,38.23,38.17,38.19,39800.0,28.8742,28.8818,28.8365,28.8516,39800.0
2007-12-28 12:30:00,38.19,38.2,38.13,38.17,59400.0,28.8516,28.8591,28.8062,28.8365,59400.0
2007-12-28 12:35:00,38.16,38.18,38.09,38.1,81700.0,28.8289,28.844,28.776,28.7836,81700.0
2007-12-28 12:40:00,38.09,38.1,38.02,38.02,51600.0,28.776,28.7836,28.7231,28.7231,51600.0
2007-12-28 12:45:00,38.04,38.04,37.89,37.94,135900.0,28.7383,28.7383,28.6249,28.6627,135900.0
2007-12-28 12:50:00,37.94,37.95,37.89,37.9,74000.0,28.6627,28.6703,28.6249,28.6325,74000.0
2007-12-28 12:55:00,37.9,37.9,37.85,37.85,55900.0,28.6325,28.6325,28.5947,28.5947,55900.0
2007-12-28 13:00:00,37.86,37.86,37.75,37.76,73200.0,28.6023,28.6023,28.5192,28.5267,73200.0
2007-12-28 13:05:00,37.77,37.92,37.76,37.91,82300.0,28.5343,28.6476,28.5267,28.64,82300.0
2007-12-28 13:10:00,37.91,37.95,37.88,37.88,22100.0,28.64,28.6703,28.6174,28.6174,22100.0
2007-12-28 13:15:00,37.89,37.9,37.84,37.85,30200.0,28.6249,28.6325,28.5872,28.5947,30200.0
2007-12-28 13:20:00,37.85,37.88,37.84,37.88,30000.0,28.5947,28.6174,28.5872,28.6174,30000.0
2007-12-28 13:25:00,37.88,37.95,37.87,37.92,71000.0,28.6174,28.6703,28.6098,28.6476,71000.0
2007-12-28 13:30:00,37.93,37.98,37.9,37.9,31000.0,28.6552,28.6929,28.6325,28.6325,31000.0
2007-12-28 13:35:00,37.9,37.91,37.84,37.86,22100.0,28.6325,28.64,28.5872,28.6023,22100.0
2007-12-28 13:40:00,37.87,37.98,37.86,37.97,22900.0,28.6098,28.6929,28.6023,28.6854,22900.0
2007-12-28 13:45:00,37.97,38.02,37.97,38.02,23600.0,28.6854,28.7231,28.6854,28.7231,23600.0
2007-12-28 13:50:00,38.01,38.03,37.96,37.97,28500.0,28.7156,28.7307,28.6778,28.6854,28500.0
2007-12-28 13:55:00,37.97,38.05,37.97,38.04,29400.0,28.6854,28.7458,28.6854,28.7383,29400.0
2007-12-28 14:00:00,38.03,38.06,38.0,38.06,25000.0,28.7307,28.7534,28.708,28.7534,25000.0
2007-12-28 14:05:00,38.05,38.07,38.02,38.03,15900.0,28.7458,28.7609,28.7231,28.7307,15900.0
2007-12-28 14:10:00,38.03,38.04,38.0,38.0,25100.0,28.7307,28.7383,28.708,28.708,25100.0
2007-12-28 14:15:00,38.0,38.04,37.98,38.02,27100.0,28.708,28.7383,28.6929,28.7231,27100.0
2007-12-28 14:20:00,38.02,38.03,37.99,38.0,21700.0,28.7231,28.7307,28.7005,28.708,21700.0
2007-12-28 14:25:00,38.0,38.01,37.86,37.87,47400.0,28.708,28.7156,28.6023,28.6098,47400.0
2007-12-28 14:30:00,37.87,37.98,37.86,37.97,40500.0,28.6098,28.6929,28.6023,28.6854,40500.0
2007-12-28 14:35:00,37.97,38.07,37.97,38.06,26700.0,28.6854,28.7609,28.6854,28.7534,26700.0
2007-12-28 14:40:00,38.06,38.08,38.02,38.03,27900.0,28.7534,28.7685,28.7231,28.7307,27900.0
2007-12-28 14:45:00,38.02,38.02,37.97,37.97,15800.0,28.7231,28.7231,28.6854,28.6854,15800.0
2007-12-28 14:50:00,37.97,37.97,37.92,37.93,30700.0,28.6854,28.6854,28.6476,28.6552,30700.0
2007-12-28 14:55:00,37.93,37.93,37.9,37.9,16000.0,28.6552,28.6552,28.6325,28.6325,16000.0
2007-12-28 15:00:00,37.91,37.92,37.9,37.9,22900.0,28.64,28.6476,28.6325,28.6325,22900.0
2007-12-28 15:05:00,37.91,38.05,37.9,38.05,77800.0,28.64,28.7458,28.6325,28.7458,77800.0
2007-12-28 15:10:00,38.05,38.07,38.03,38.04,48500.0,28.7458,28.7609,28.7307,28.7383,48500.0
2007-12-28 15:15:00,38.05,38.07,38.02,38.02,26600.0,28.7458,28.7609,28.7231,28.7231,26600.0
2007-12-28 15:20:00,38.02,38.05,38.01,38.05,31100.0,28.7231,28.7458,28.7156,28.7458,31100.0
2007-12-28 15:25:00,38.05,38.06,38.01,38.03,37700.0,28.7458,28.7534,28.7156,28.7307,37700.0
2007-12-28 15:30:00,38.04,38.05,38.01,38.01,49300.0,28.7383,28.7458,28.7156,28.7156,49300.0
2007-12-28 15:35:00,38.01,38.02,37.91,37.93,105600.0,28.7156,28.7231,28.64,28.6552,105600.0
2007-12-28 15:40:00,37.93,37.99,37.9,37.98,92900.0,28.6552,28.7005,28.6325,28.6929,92900.0
2007-12-28 15:45:00,37.98,38.02,37.93,38.0,104800.0,28.6929,28.7231,28.6552,28.708,104800.0
2007-12-28 15:50:00,38.0,38.03,37.99,37.99,107000.0,28.708,28.7307,28.7005,28.7005,107000.0
2007-12-28 15:55:00,38.0,38.0,37.95,37.99,174300.0,28.708,28.708,28.6703,28.7005,174300.0
2007-12-31 09:30:00,37.83,37.92,37.75,37.84,88200.0,28.5796,28.6476,28.5192,28.5872,88200.0
2007-12-31 09:35:00,37.83,37.86,37.78,37.81,62800.0,28.5796,28.6023,28.5418,28.5645,62800.0
2007-12-31 09:40:00,37.81,37.9,37.76,37.76,70100.0,28.5645,28.6325,28.5267,28.5267,70100.0
2007-12-31 09:45:00,37.76,37.76,37.58,37.59,86900.0,28.5267,28.5267,28.3907,28.3983,86900.0
2007-12-31 09:50:00,37.59,37.69,37.58,37.61,62500.0,28.3983,28.4738,28.3907,28.4134,62500.0
2007-12-31 09:55:00,37.6,37.66,37.52,37.56,77400.0,28.4058,28.4512,28.3454,28.3756,77400.0
2007-12-31 10:00:00,37.57,37.67,37.52,37.61,80600.0,28.3832,28.4587,28.3454,28.4134,80600.0
2007-12-31 10:05:00,37.61,37.65,37.56,37.57,61900.0,28.4134,28.4436,28.3756,28.3832,61900.0
2007-12-31 10:10:00,37.58,37.59,37.54,37.56,65600.0,28.3907,28.3983,28.3605,28.3756,65600.0
2007-12-31 10:15:00,37.56,37.63,37.55,37.59,57200.0,28.3756,28.4285,28.3681,28.3983,57200.0
2007-12-31 10:20:00,37.59,37.62,37.57,37.58,54500.0,28.3983,28.421,28.3832,28.3907,54500.0
2007-12-31 10:25:00,37.59,37.63,37.57,37.62,36600.0,28.3983,28.4285,28.3832,28.421,36600.0
2007-12-31 10:30:00,37.63,37.69,37.62,37.67,36900.0,28.4285,28.4738,28.421,28.4587,36900.0
2007-12-31 10:35:00,37.67,37.69,37.62,37.67,47700.0,28.4587,28.4738,28.421,28.4587,47700.0
2007-12-31 10:40:00,37.69,37.7,37.66,37.66,19400.0,28.4738,28.4814,28.4512,28.4512,19400.0
2007-12-31 10:45:00,37.66,37.66,37.59,37.62,30900.0,28.4512,28.4512,28.3983,28.421,30900.0
2007-12-31 10:50:00,37.63,37.72,37.63,37.72,61200.0,28.4285,28.4965,28.4285,28.4965,61200.0
2007-12-31 10:55:00,37.71,37.71,37.67,37.67,14600.0,28.4889,28.4889,28.4587,28.4587,14600.0
2007-12-31 11:00:00,37.67,37.71,37.65,37.65,28600.0,28.4587,28.4889,28.4436,28.4436,28600.0
2007-12-31 11:05:00,37.66,37.7,37.65,37.7,27100.0,28.4512,28.4814,28.4436,28.4814,27100.0
2007-12-31 11:10:00,37.7,37.74,37.67,37.74,55300.0,28.4814,28.5116,28.4587,28.5116,55300.0
2007-12-31 11:15:00,37.73,37.76,37.7,37.76,57200.0,28.5041,28.5267,28.4814,28.5267,57200.0
2007-12-31 11:20:00,37.76,37.76,37.65,37.65,75700.0,28.5267,28.5267,28.4436,28.4436,75700.0
2007-12-31 11:25:00,37.65,37.74,37.64,37.74,48800.0,28.4436,28.5116,28.4361,28.5116,48800.0
2007-12-31 11:30:00,37.72,37.78,37.72,37.78,79800.0,28.4965,28.5418,28.4965,28.5418,79800.0
2007-12-31 11:35:00,37.78,37.81,37.77,37.79,19900.0,28.5418,28.5645,28.5343,28.5494,19900.0
2007-12-31 11:40:00,37.78,37.8,37.78,37.8,15900.0,28.5418,28.5569,28.5418,28.5569,15900.0
2007-12-31 11:45:00,37.8,37.84,37.8,37.82,56800.0,28.5569,28.5872,28.5569,28.572,56800.0
2007-12-31 11:50:00,37.82,37.83,37.79,37.82,44800.0,28.572,28.5796,28.5494,28.572,44800.0
2007-12-31 11:55:00,37.81,37.83,37.78,37.78,27900.0,28.5645,28.5796,28.5418,28.5418,27900.0
2007-12-31 12:00:00,37.78,37.83,37.78,37.82,82200.0,28.5418,28.5796,28.5418,28.572,82200.0
2007-12-31 12:05:00,37.82,37.83,37.79,37.8,50000.0,28.572,28.5796,28.5494,28.5569,50000.0
2007-12-31 12:10:00,37.81,37.82,37.8,37.81,24100.0,28.5645,28.572,28.5569,28.5645,24100.0
2007-12-31 12:15:00,37.81,37.88,37.8,37.88,104600.0,28.5645,28.6174,28.5569,28.6174,104600.0
2007-12-31 12:20:00,37.88,37.9,37.85,37.88,101900.0,28.6174,28.6325,28.5947,28.6174,101900.0
2007-12-31 12:25:00,37.88,37.91,37.85,37.88,72300.0,28.6174,28.64,28.5947,28.6174,72300.0
2007-12-31 12:30:00,37.88,37.9,37.88,37.88,71800.0,28.6174,28.6325,28.6174,28.6174,71800.0
2007-12-31 12:35:00,37.88,37.9,37.87,37.89,40800.0,28.6174,28.6325,28.6098,28.6249,40800.0
2007-12-31 12:40:00,37.89,37.94,37.89,37.92,28400.0,28.6249,28.6627,28.6249,28.6476,28400.0
2007-12-31 12:45:00,37.92,37.96,37.91,37.93,73700.0,28.6476,28.6778,28.64,28.6552,73700.0
2007-12-31 12:50:00,37.93,37.97,37.92,37.96,76600.0,28.6552,28.6854,28.6476,28.6778,76600.0
2007-12-31 12:55:00,37.96,37.99,37.94,37.99,25800.0,28.6778,28.7005,28.6627,28.7005,25800.0
2007-12-31 13:00:00,37.99,37.99,37.97,37.99,70200.0,28.7005,28.7005,28.6854,28.7005,70200.0
2007-12-31 13:05:00,38.0,38.02,37.98,38.01,98900.0,28.708,28.7231,28.6929,28.7156,98900.0
2007-12-31 13:10:00,38.01,38.04,38.01,38.02,33700.0,28.7156,28.7383,28.7156,28.7231,33700.0
2007-12-31 13:15:00,38.03,38.06,38.01,38.06,59200.0,28.7307,28.7534,28.7156,28.7534,59200.0
2007-12-31 13:20:00,38.06,38.1,38.05,38.07,36800.0,28.7534,28.7836,28.7458,28.7609,36800.0
2007-12-31 13:25:00,38.07,38.08,38.03,38.05,79900.0,28.7609,28.7685,28.7307,28.7458,79900.0
2007-12-31 13:30:00,38.06,38.09,38.06,38.07,32100.0,28.7534,28.776,28.7534,28.7609,32100.0
2007-12-31 13:35:00,38.06,38.09,38.06,38.09,46100.0,28.7534,28.776,28.7534,28.776,46100.0
2007-12-31 13:40:00,38.1,38.15,38.09,38.14,101900.0,28.7836,28.8214,28.776,28.8138,101900.0
2007-12-31 13:45:00,38.14,38.17,38.09,38.17,69000.0,28.8138,28.8365,28.776,28.8365,69000.0
2007-12-31 13:50:00,38.16,38.17,38.1,38.13,63700.0,28.8289,28.8365,28.7836,28.8062,63700.0
2007-12-31 13:55:00,38.12,38.15,38.12,38.13,48500.0,28.7987,28.8214,28.7987,28.8062,48500.0
2007-12-31 14:00:00,38.13,38.14,38.11,38.13,52900.0,28.8062,28.8138,28.7911,28.8062,52900.0
2007-12-31 14:05:00,38.14,38.14,38.12,38.12,52900.0,28.8138,28.8138,28.7987,28.7987,52900.0
2007-12-31 14:10:00,38.13,38.15,38.12,38.14,35600.0,28.8062,28.8214,28.7987,28.8138,35600.0
2007-12-31 14:15:00,38.14,38.15,38.07,38.13,124100.0,28.8138,28.8214,28.7609,28.8062,124100.0
2007-12-31 14:20:00,38.13,38.14,38.11,38.14,103200.0,28.8062,28.8138,28.7911,28.8138,103200.0
2007-12-31 14:25:00,38.13,38.16,38.11,38.12,51800.0,28.8062,28.8289,28.7911,28.7987,51800.0
2007-12-31 14:30:00,38.12,38.14,38.11,38.12,29600.0,28.7987,28.8138,28.7911,28.7987,29600.0
2007-12-31 14:35:00,38.11,38.13,38.1,38.13,42500.0,28.7911,28.8062,28.7836,28.8062,42500.0
2007-12-31 14:40:00,38.12,38.13,38.1,38.11,37200.0,28.7987,28.8062,28.7836,28.7911,37200.0
2007-12-31 14:45:00,38.12,38.16,38.1,38.14,54400.0,28.7987,28.8289,28.7836,28.8138,54400.0
2007-12-31 14:50:00,38.14,38.16,38.13,38.14,45200.0,28.8138,28.8289,28.8062,28.8138,45200.0
2007-12-31 14:55:00,38.14,38.15,38.12,38.14,49100.0,28.8138,28.8214,28.7987,28.8138,49100.0
2007-12-31 15:00:00,38.13,38.15,38.07,38.07,66500.0,28.8062,28.8214,28.7609,28.7609,66500.0
2007-12-31 15:05:00,38.07,38.1,38.06,38.09,53700.0,28.7609,28.7836,28.7534,28.776,53700.0
2007-12-31 15:10:00,38.09,38.14,38.09,38.13,43000.0,28.776,28.8138,28.776,28.8062,43000.0
2007-12-31 15:15:00,38.12,38.13,38.09,38.11,32000.0,28.7987,28.8062,28.776,28.7911,32000.0
2007-12-31 15:20:00,38.1,38.19,38.1,38.18,72500.0,28.7836,28.8516,28.7836,28.844,72500.0
2007-12-31 15:25:00,38.19,38.24,38.18,38.22,93900.0,28.8516,28.8893,28.844,28.8742,93900.0
2007-12-31 15:30:00,38.21,38.22,38.12,38.13,84800.0,28.8667,28.8742,28.7987,28.8062,84800.0
2007-12-31 15:35:00,38.12,38.15,38.12,38.14,71200.0,28.7987,28.8214,28.7987,28.8138,71200.0
2007-12-31 15:40:00,38.13,38.14,38.0,38.03,159100.0,28.8062,28.8138,28.708,28.7307,159100.0
2007-12-31 15:45:00,38.03,38.04,37.94,37.98,140100.0,28.7307,28.7383,28.6627,28.6929,140100.0
2007-12-31 15:50:00,37.99,38.0,37.93,37.98,169600.0,28.7005,28.708,28.6552,28.6929,169600.0
2007-12-31 15:55:00,37.98,38.03,37.91,37.91,338300.0,28.6929,28.7307,28.64,28.64,338300.0
2008-01-02 09:30:00,38.22,38.25,38.05,38.23,214500.0,28.8742,28.8969,28.7458,28.8818,214500.0
2008-01-02 09:35:00,38.24,38.28,38.18,38.24,158700.0,28.8893,28.9196,28.844,28.8893,158700.0
2008-01-02 09:40:00,38.24,38.53,38.24,38.52,176800.0,28.8893,29.1084,28.8893,29.1009,176800.0
2008-01-02 09:45:00,38.53,38.56,38.47,38.53,126000.0,29.1084,29.1311,29.0631,29.1084,126000.0
2008-01-02 09:50:00,38.53,38.55,38.48,38.52,142800.0,29.1084,29.1235,29.0707,29.1009,142800.0
2008-01-02 09:55:00,38.52,38.54,38.36,38.48,143300.0,29.1009,29.116,28.98,29.0707,143300.0
2008-01-02 10:00:00,38.48,38.52,38.34,38.45,213000.0,29.0707,29.1009,28.9649,29.048,213000.0
2008-01-02 10:05:00,38.45,38.45,38.31,38.4,227400.0,29.048,29.048,28.9422,29.0102,227400.0
2008-01-02 10:10:00,38.4,38.41,38.31,38.31,182800.0,29.0102,29.0178,28.9422,28.9422,182800.0
2008-01-02 10:15:00,38.31,38.33,38.29,38.32,174600.0,28.9422,28.9573,28.9271,28.9498,174600.0
2008-01-02 10:20:00,38.32,38.41,38.29,38.3,135800.0,28.9498,29.0178,28.9271,28.9347,135800.0
2008-01-02 10:25:00,38.3,38.31,38.22,38.28,150000.0,28.9347,28.9422,28.8742,28.9196,150000.0
2008-01-02 10:30:00,38.28,38.38,38.28,38.33,107800.0,28.9196,28.9951,28.9196,28.9573,107800.0
2008-01-02 10:35:00,38.33,38.41,38.32,38.34,129700.0,28.9573,29.0178,28.9498,28.9649,129700.0
2008-01-02 10:40:00,38.34,38.35,38.26,38.29,113400.0,28.9649,28.9725,28.9045,28.9271,113400.0
2008-01-02 10:45:00,38.29,38.3,38.19,38.19,110900.0,28.9271,28.9347,28.8516,28.8516,110900.0
2008-01-02 10:50:00,38.2,38.23,38.14,38.15,84900.0,28.8591,28.8818,28.8138,28.8214,84900.0
2008-01-02 10:55:00,38.14,38.32,38.14,38.32,145400.0,28.8138,28.9498,28.8138,28.9498,145400.0
2008-01-02 11:00:00,38.32,38.4,38.29,38.31,92100.0,28.9498,29.0102,28.9271,28.9422,92100.0
2008-01-02 11:05:00,38.31,38.37,38.28,38.3,79100.0,28.9422,28.9876,28.9196,28.9347,79100.0
2008-01-02 11:10:00,38.3,38.34,38.24,38.24,80900.0,28.9347,28.9649,28.8893,28.8893,80900.0
2008-01-02 11:15:00,38.24,38.26,38.18,38.19,79500.0,28.8893,28.9045,28.844,28.8516,79500.0
2008-01-02 11:20:00,38.19,38.19,38.06,38.11,127400.0,28.8516,28.8516,28.7534,28.7911,127400.0
2008-01-02 11:25:00,38.11,38.2,38.1,38.2,110200.0,28.7911,28.8591,28.7836,28.8591,110200.0
2008-01-02 11:30:00,38.2,38.24,38.12,38.13,70900.0,28.8591,28.8893,28.7987,28.8062,70900.0
2008-01-02 11:35:00,38.13,38.14,38.09,38.11,106900.0,28.8062,28.8138,28.776,28.7911,106900.0
2008-01-02 11:40:00,38.1,38.12,38.04,38.11,107600.0,28.7836,28.7987,28.7383,28.7911,107600.0
2008-01-02 11:45:00,38.12,38.19,38.1,38.18,101800.0,28.7987,28.8516,28.7836,28.844,101800.0
2008-01-02 11:50:00,38.19,38.3,38.16,38.28,110600.0,28.8516,28.9347,28.8289,28.9196,110600.0
2008-01-02 11:55:00,38.28,38.3,38.22,38.3,54100.0,28.9196,28.9347,28.8742,28.9347,54100.0
2008-01-02 12:00:00,38.31,38.31,38.18,38.18,84700.0,28.9422,28.9422,28.844,28.844,84700.0
2008-01-02 12:05:00,38.19,38.21,38.1,38.15,90700.0,28.8516,28.8667,28.7836,28.8214,90700.0
2008-01-02 12:10:00,38.16,38.25,38.15,38.24,53100.0,28.8289,28.8969,28.8214,28.8893,53100.0
2008-01-02 12:15:00,38.23,38.25,38.11,38.23,73100.0,28.8818,28.8969,28.7911,28.8818,73100.0
2008-01-02 12:20:00,38.23,38.25,38.15,38.21,85500.0,28.8818,28.8969,28.8214,28.8667,85500.0
2008-01-02 12:25:00,38.2,38.23,38.2,38.22,43900.0,28.8591,28.8818,28.8591,28.8742,43900.0
2008-01-02 12:30:00,38.22,38.28,38.21,38.28,54000.0,28.8742,28.9196,28.8667,28.9196,54000.0
2008-01-02 12:35:00,38.28,38.4,38.27,38.39,88600.0,28.9196,29.0102,28.912,29.0027,88600.0
2008-01-02 12:40:00,38.38,38.4,38.36,38.36,62100.0,28.9951,29.0102,28.98,28.98,62100.0
2008-01-02 12:45:00,38.37,38.38,38.31,38.38,386900.0,28.9876,28.9951,28.9422,28.9951,386900.0
2008-01-02 12:50:00,38.38,38.41,38.34,38.41,94300.0,28.9951,29.0178,28.9649,29.0178,94300.0
2008-01-02 12:55:00,38.41,38.47,38.37,38.43,109700.0,29.0178,29.0631,28.9876,29.0329,109700.0
2008-01-02 13:00:00,38.43,38.48,38.43,38.44,57100.0,29.0329,29.0707,29.0329,29.0404,57100.0
2008-01-02 13:05:00,38.43,38.47,38.37,38.37,117300.0,29.0329,29.0631,28.9876,28.9876,117300.0
2008-01-02 13:10:00,38.36,38.41,38.34,38.39,88400.0,28.98,29.0178,28.9649,29.0027,88400.0
2008-01-02 13:15:00,38.39,38.48,38.39,38.48,88500.0,29.0027,29.0707,29.0027,29.0707,88500.0
2008-01-02 13:20:00,38.48,38.5,38.46,38.49,54100.0,29.0707,29.0858,29.0556,29.0782,54100.0
2008-01-02 13:25:00,38.5,38.5,38.45,38.47,68700.0,29.0858,29.0858,29.048,29.0631,68700.0
2008-01-02 13:30:00,38.47,38.56,38.44,38.55,110400.0,29.0631,29.1311,29.0404,29.1235,110400.0
2008-01-02 13:35:00,38.55,38.56,38.53,38.55,113500.0,29.1235,29.1311,29.1084,29.1235,113500.0
2008-01-02 13:40:00,38.55,38.56,38.54,38.55,100700.0,29.1235,29.1311,29.116,29.1235,100700.0
2008-01-02 13:45:00,38.56,38.6,38.55,38.58,98500.0,29.1311,29.1613,29.1235,29.1462,98500.0
2008-01-02 13:50:00,38.59,38.63,38.58,38.6,129900.0,29.1538,29.184,29.1462,29.1613,129900.0
2008-01-02 13:55:00,38.59,38.65,38.56,38.64,89600.0,29.1538,29.1991,29.1311,29.1915,89600.0
2008-01-02 14:00:00,38.63,38.7,38.58,38.59,133200.0,29.184,29.2369,29.1462,29.1538,133200.0
2008-01-02 14:05:00,38.6,38.74,38.55,38.74,151400.0,29.1613,29.2671,29.1235,29.2671,151400.0
2008-01-02 14:10:00,38.74,38.88,38.72,38.87,152100.0,29.2671,29.3729,29.252,29.3653,152100.0
2008-01-02 14:15:00,38.88,38.93,38.81,38.93,162400.0,29.3729,29.4106,29.32,29.4106,162400.0
2008-01-02 14:20:00,38.93,38.95,38.87,38.89,211600.0,29.4106,29.4257,29.3653,29.3804,211600.0
2008-01-02 14:25:00,38.89,38.93,38.87,38.9,140000.0,29.3804,29.4106,29.3653,29.388,140000.0
2008-01-02 14:30:00,38.91,38.98,38.91,38.96,108800.0,29.3955,29.4484,29.3955,29.4333,108800.0
2008-01-02 14:35:00,38.97,38.97,38.83,38.83,148900.0,29.4408,29.4408,29.3351,29.3351,148900.0
2008-01-02 14:40:00,38.84,38.89,38.81,38.81,102700.0,29.3426,29.3804,29.32,29.32,102700.0
2008-01-02 14:45:00,38.82,38.89,38.81,38.87,165000.0,29.3275,29.3804,29.32,29.3653,165000.0
2008-01-02 14:50:00,38.88,38.92,38.83,38.84,170700.0,29.3729,29.4031,29.3351,29.3426,170700.0
2008-01-02 14:55:00,38.84,38.84,38.54,38.55,183300.0,29.3426,29.3426,29.116,29.1235,183300.0
2008-01-02 15:00:00,38.54,38.6,38.46,38.55,128900.0,29.116,29.1613,29.0556,29.1235,128900.0
2008-01-02 15:05:00,38.55,38.57,38.43,38.46,160900.0,29.1235,29.1387,29.0329,29.0556,160900.0
2008-01-02 15:10:00,38.46,38.59,38.43,38.56,93400.0,29.0556,29.1538,29.0329,29.1311,93400.0
2008-01-02 15:15:00,38.55,38.57,38.48,38.49,77800.0,29.1235,29.1387,29.0707,29.0782,77800.0
2008-01-02 15:20:00,38.49,38.57,38.46,38.57,95000.0,29.0782,29.1387,29.0556,29.1387,95000.0
2008-01-02 15:25:00,38.56,38.58,38.54,38.55,108000.0,29.1311,29.1462,29.116,29.1235,108000.0
2008-01-02 15:30:00,38.54,38.69,38.52,38.69,132900.0,29.116,29.2293,29.1009,29.2293,132900.0
2008-01-02 15:35:00,38.69,38.74,38.67,38.7,139900.0,29.2293,29.2671,29.2142,29.2369,139900.0
2008-01-02 15:40:00,38.7,38.79,38.63,38.74,145800.0,29.2369,29.3049,29.184,29.2671,145800.0
2008-01-02 15:45:00,38.74,38.78,38.66,38.71,290200.0,29.2671,29.2973,29.2066,29.2444,290200.0
2008-01-02 15:50:00,38.71,38.74,38.62,38.66,225300.0,29.2444,29.2671,29.1764,29.2066,225300.0
2008-01-02 15:55:00,38.66,38.74,38.65,38.7,274300.0,29.2066,29.2671,29.1991,29.2369,274300.0
2008-01-03 09:30:00,38.89,38.99,38.8,38.99,182500.0,29.3804,29.456,29.3124,29.456,182500.0
2008-01-03 09:35:00,39.0,39.06,38.95,39.06,248900.0,29.4635,29.5088,29.4257,29.5088,248900.0
2008-01-03 09:40:00,39.06,39.1,38.98,39.07,164400.0,29.5088,29.5391,29.4484,29.5164,164400.0
2008-01-03 09:45:00,39.08,39.09,38.92,38.95,159600.0,29.5239,29.5315,29.4031,29.4257,159600.0
2008-01-03 09:50:00,38.96,39.16,38.95,39.12,213400.0,29.4333,29.5844,29.4257,29.5542,213400.0
2008-01-03 09:55:00,39.12,39.23,39.09,39.12,133600.0,29.5542,29.6373,29.5315,29.5542,133600.0
2008-01-03 10:00:00,39.12,39.33,39.12,39.24,261000.0,29.5542,29.7128,29.5542,29.6448,261000.0
2008-01-03 10:05:00,39.24,39.48,39.2,39.43,222400.0,29.6448,29.8261,29.6146,29.7884,222400.0
2008-01-03 10:10:00,39.43,39.5,39.22,39.28,199600.0,29.7884,29.8412,29.6297,29.675,199600.0
2008-01-03 10:15:00,39.28,39.35,39.19,39.32,203400.0,29.675,29.7279,29.607,29.7053,203400.0
2008-01-03 10:20:00,39.32,39.41,39.29,39.4,140200.0,29.7053,29.7733,29.6826,29.7657,140200.0
2008-01-03 10:25:00,39.41,39.44,39.33,39.42,153800.0,29.7733,29.7959,29.7128,29.7808,153800.0
2008-01-03 10:30:00,39.42,39.57,39.23,39.38,316900.0,29.7808,29.8941,29.6373,29.7506,316900.0
2008-01-03 10:35:00,39.38,39.42,39.25,39.41,180400.0,29.7506,29.7808,29.6524,29.7733,180400.0
2008-01-03 10:40:00,39.41,39.55,39.41,39.47,114900.0,29.7733,29.879,29.7733,29.8186,114900.0
2008-01-03 10:45:00,39.48,39.56,39.36,39.42,157300.0,29.8261,29.8866,29.7355,29.7808,157300.0
2008-01-03 10:50:00,39.42,39.48,39.29,39.46,151800.0,29.7808,29.8261,29.6826,29.811,151800.0
2008-01-03 10:55:00,39.45,39.46,39.34,39.37,133000.0,29.8035,29.811,29.7204,29.743,133000.0
2008-01-03 11:00:00,39.38,39.43,39.24,39.39,224300.0,29.7506,29.7884,29.6448,29.7581,224300.0
2008-01-03 11:05:00,39.38,39.4,39.28,39.32,106900.0,29.7506,29.7657,29.675,29.7053,106900.0
2008-01-03 11:10:00,39.32,39.34,39.22,39.26,126800.0,29.7053,29.7204,29.6297,29.6599,126800.0
2008-01-03 11:15:00,39.25,39.29,39.22,39.26,122300.0,29.6524,29.6826,29.6297,29.6599,122300.0
2008-01-03 11:20:00,39.26,39.34,39.23,39.23,80300.0,29.6599,29.7204,29.6373,29.6373,80300.0
2008-01-03 11:25:00,39.23,39.3,39.18,39.27,59200.0,29.6373,29.6902,29.5995,29.6675,59200.0
2008-01-03 11:30:00,39.26,39.3,39.23,39.3,86600.0,29.6599,29.6902,29.6373,29.6902,86600.0
2008-01-03 11:35:00,39.3,39.4,39.28,39.4,58800.0,29.6902,29.7657,29.675,29.7657,58800.0
2008-01-03 11:40:00,39.39,39.54,39.38,39.5,104400.0,29.7581,29.8715,29.7506,29.8412,104400.0
2008-01-03 11:45:00,39.51,39.57,39.5,39.55,122600.0,29.8488,29.8941,29.8412,29.879,122600.0
2008-01-03 11:50:00,39.54,39.59,39.51,39.57,109900.0,29.8715,29.9092,29.8488,29.8941,109900.0
2008-01-03 11:55:00,39.56,39.59,39.53,39.56,81400.0,29.8866,29.9092,29.8639,29.8866,81400.0
2008-01-03 12:00:00,39.57,39.58,39.54,39.56,77300.0,29.8941,29.9017,29.8715,29.8866,77300.0
2008-01-03 12:05:00,39.57,39.57,39.5,39.54,78800.0,29.8941,29.8941,29.8412,29.8715,78800.0
2008-01-03 12:10:00,39.53,39.6,39.53,39.53,102500.0,29.8639,29.9168,29.8639,29.8639,102500.0
2008-01-03 12:15:00,39.53,39.6,39.51,39.59,82900.0,29.8639,29.9168,29.8488,29.9092,82900.0
2008-01-03 12:20:00,39.59,39.65,39.58,39.64,86100.0,29.9092,29.9546,29.9017,29.947,86100.0
2008-01-03 12:25:00,39.64,39.67,39.63,39.65,80500.0,29.947,29.9697,29.9395,29.9546,80500.0
2008-01-03 12:30:00,39.63,39.66,39.59,39.61,66400.0,29.9395,29.9621,29.9092,29.9243,66400.0
2008-01-03 12:35:00,39.61,39.65,39.6,39.63,53300.0,29.9243,29.9546,29.9168,29.9395,53300.0
2008-01-03 12:40:00,39.63,39.64,39.49,39.52,154100.0,29.9395,29.947,29.8337,29.8564,154100.0
2008-01-03 12:45:00,39.53,39.58,39.5,39.58,62700.0,29.8639,29.9017,29.8412,29.9017,62700.0
2008-01-03 12:50:00,39.58,39.59,39.55,39.57,47000.0,29.9017,29.9092,29.879,29.8941,47000.0
2008-01-03 12:55:00,39.58,39.64,39.58,39.63,81000.0,29.9017,29.947,29.9017,29.9395,81000.0
2008-01-03 13:00:00,39.63,39.65,39.59,39.59,88800.0,29.9395,29.9546,29.9092,29.9092,88800.0
2008-01-03 13:05:00,39.61,39.62,39.57,39.6,128900.0,29.9243,29.9319,29.8941,29.9168,128900.0
2008-01-03 13:10:00,39.59,39.63,39.58,39.62,22300.0,29.9092,29.9395,29.9017,29.9319,22300.0
2008-01-03 13:15:00,39.62,39.63,39.59,39.62,62800.0,29.9319,29.9395,29.9092,29.9319,62800.0
2008-01-03 13:20:00,39.61,39.62,39.6,39.62,38300.0,29.9243,29.9319,29.9168,29.9319,38300.0
2008-01-03 13:25:00,39.62,39.65,39.6,39.64,100300.0,29.9319,29.9546,29.9168,29.947,100300.0
2008-01-03 13:30:00,39.64,39.65,39.58,39.6,83300.0,29.947,29.9546,29.9017,29.9168,83300.0
2008-01-03 13:35:00,39.59,39.6,39.54,39.56,177800.0,29.9092,29.9168,29.8715,29.8866,177800.0
2008-01-03 13:40:00,39.56,39.57,39.51,39.56,91900.0,29.8866,29.8941,29.8488,29.8866,91900.0
2008-01-03 13:45:00,39.55,39.56,39.44,39.45,124000.0,29.879,29.8866,29.7959,29.8035,124000.0
2008-01-03 13:50:00,39.46,39.46,39.29,39.34,279500.0,29.811,29.811,29.6826,29.7204,279500.0
2008-01-03 13:55:00,39.34,39.37,39.23,39.26,140100.0,29.7204,29.743,29.6373,29.6599,140100.0
2008-01-03 14:00:00,39.25,39.35,39.22,39.34,149000.0,29.6524,29.7279,29.6297,29.7204,149000.0
2008-01-03 14:05:00,39.34,39.45,39.33,39.39,105800.0,29.7204,29.8035,29.7128,29.7581,105800.0
2008-01-03 14:10:00,39.39,39.39,39.33,39.36,117600.0,29.7581,29.7581,29.7128,29.7355,117600.0
2008-01-03 14:15:00,39.36,39.39,39.34,39.36,102300.0,29.7355,29.7581,29.7204,29.7355,102300.0
2008-01-03 14:20:00,39.37,39.37,39.3,39.32,71300.0,29.743,29.743,29.6902,29.7053,71300.0
2008-01-03 14:25:00,39.33,39.38,39.32,39.37,59100.0,29.7128,29.7506,29.7053,29.743,59100.0
2008-01-03 14:30:00,39.37,39.39,39.32,39.36,59300.0,29.743,29.7581,29.7053,29.7355,59300.0
2008-01-03 14:35:00,39.36,39.38,39.35,39.36,69300.0,29.7355,29.7506,29.7279,29.7355,69300.0
2008-01-03 14:40:00,39.37,39.39,39.32,39.35,59300.0,29.743,29.7581,29.7053,29.7279,59300.0
2008-01-03 14:45:00,39.34,39.36,39.33,39.34,25900.0,29.7204,29.7355,29.7128,29.7204,25900.0
2008-01-03 14:50:00,39.33,39.37,39.32,39.35,52800.0,29.7128,29.743,29.7053,29.7279,52800.0
2008-01-03 14:55:00,39.34,39.34,39.29,39.31,133600.0,29.7204,29.7204,29.6826,29.6977,133600.0
2008-01-03 15:00:00,39.3,39.33,39.27,39.27,80700.0,29.6902,29.7128,29.6675,29.6675,80700.0
2008-01-03 15:05:00,39.26,39.27,39.23,39.26,81300.0,29.6599,29.6675,29.6373,29.6599,81300.0
2008-01-03 15:10:00,39.26,39.28,39.24,39.25,44700.0,29.6599,29.675,29.6448,29.6524,44700.0
2008-01-03 15:15:00,39.26,39.26,39.17,39.19,134800.0,29.6599,29.6599,29.5919,29.607,134800.0
2008-01-03 15:20:00,39.19,39.23,39.14,39.21,125900.0,29.607,29.6373,29.5693,29.6222,125900.0
2008-01-03 15:25:00,39.22,39.24,39.1,39.1,98300.0,29.6297,29.6448,29.5391,29.5391,98300.0
2008-01-03 15:30:00,39.1,39.17,39.08,39.09,125500.0,29.5391,29.5919,29.5239,29.5315,125500.0
2008-01-03 15:35:00,39.09,39.11,39.07,39.09,103000.0,29.5315,29.5466,29.5164,29.5315,103000.0
2008-01-03 15:40:00,39.1,39.13,39.1,39.1,123400.0,29.5391,29.5617,29.5391,29.5391,123400.0
2008-01-03 15:45:00,39.11,39.11,39.03,39.04,257300.0,29.5466,29.5466,29.4862,29.4937,257300.0
2008-01-03 15:50:00,39.04,39.07,39.02,39.05,245500.0,29.4937,29.5164,29.4786,29.5013,245500.0
2008-01-03 15:55:00,39.05,39.12,39.04,39.11,272100.0,29.5013,29.5542,29.4937,29.5466,272100.0
2008-01-04 09:30:00,39.0,39.0,38.65,38.73,294400.0,29.4635,29.4635,29.1991,29.2595,294400.0
2008-01-04 09:35:00,38.73,38.75,38.5,38.55,264500.0,29.2595,29.2746,29.0858,29.1235,264500.0
2008-01-04 09:40:00,38.57,38.65,38.51,38.59,314900.0,29.1387,29.1991,29.0933,29.1538,314900.0
2008-01-04 09:45:00,38.58,38.69,38.5,38.52,146500.0,29.1462,29.2293,29.0858,29.1009,146500.0
2008-01-04 09:50:00,38.53,38.58,38.45,38.45,131700.0,29.1084,29.1462,29.048,29.048,131700.0
2008-01-04 09:55:00,38.45,38.53,38.35,38.44,115700.0,29.048,29.1084,28.9725,29.0404,115700.0
2008-01-04 10:00:00,38.45,38.55,38.3,38.3,209900.0,29.048,29.1235,28.9347,28.9347,209900.0
2008-01-04 10:05:00,38.3,38.35,38.18,38.19,144400.0,28.9347,28.9725,28.844,28.8516,144400.0
2008-01-04 10:10:00,38.2,38.29,38.2,38.26,91200.0,28.8591,28.9271,28.8591,28.9045,91200.0
2008-01-04 10:15:00,38.26,38.32,38.2,38.24,116800.0,28.9045,28.9498,28.8591,28.8893,116800.0
2008-01-04 10:20:00,38.24,38.28,38.2,38.24,118600.0,28.8893,28.9196,28.8591,28.8893,118600.0
2008-01-04 10:25:00,38.24,38.24,38.05,38.07,169600.0,28.8893,28.8893,28.7458,28.7609,169600.0
2008-01-04 10:30:00,38.07,38.08,37.85,37.95,347800.0,28.7609,28.7685,28.5947,28.6703,347800.0
2008-01-04 10:35:00,37.95,38.01,37.91,37.92,203600.0,28.6703,28.7156,28.64,28.6476,203600.0
2008-01-04 10:40:00,37.92,38.01,37.92,37.98,120300.0,28.6476,28.7156,28.6476,28.6929,120300.0
2008-01-04 10:45:00,37.98,38.01,37.91,37.94,153700.0,28.6929,28.7156,28.64,28.6627,153700.0
2008-01-04 10:50:00,37.94,37.99,37.9,37.9,180200.0,28.6627,28.7005,28.6325,28.6325,180200.0
2008-01-04 10:55:00,37.91,37.92,37.87,37.92,159000.0,28.64,28.6476,28.6098,28.6476,159000.0
2008-01-04 11:00:00,37.93,37.97,37.87,37.88,111900.0,28.6552,28.6854,28.6098,28.6174,111900.0
2008-01-04 11:05:00,37.88,37.89,37.82,37.87,166700.0,28.6174,28.6249,28.572,28.6098,166700.0
2008-01-04 11:10:00,37.86,37.98,37.84,37.95,102100.0,28.6023,28.6929,28.5872,28.6703,102100.0
2008-01-04 11:15:00,37.96,37.96,37.82,37.86,156700.0,28.6778,28.6778,28.572,28.6023,156700.0
2008-01-04 11:20:00,37.85,37.91,37.81,37.9,158300.0,28.5947,28.64,28.5645,28.6325,158300.0
2008-01-04 11:25:00,37.9,38.03,37.89,38.01,132100.0,28.6325,28.7307,28.6249,28.7156,132100.0
2008-01-04 11:30:00,38.01,38.02,37.98,37.99,75800.0,28.7156,28.7231,28.6929,28.7005,75800.0
2008-01-04 11:35:00,37.98,38.01,37.92,37.93,160000.0,28.6929,28.7156,28.6476,28.6552,160000.0
2008-01-04 11:40:00,37.93,37.94,37.86,37.9,58900.0,28.6552,28.6627,28.6023,28.6325,58900.0
2008-01-04 11:45:00,37.9,37.97,37.89,37.97,55900.0,28.6325,28.6854,28.6249,28.6854,55900.0
2008-01-04 11:50:00,37.97,38.18,37.96,38.11,99600.0,28.6854,28.844,28.6778,28.7911,99600.0
2008-01-04 11:55:00,38.12,38.18,38.12,38.18,106500.0,28.7987,28.844,28.7987,28.844,106500.0
2008-01-04 12:00:00,38.18,38.28,38.18,38.25,81600.0,28.844,28.9196,28.844,28.8969,81600.0
2008-01-04 12:05:00,38.25,38.43,38.25,38.42,113600.0,28.8969,29.0329,28.8969,29.0253,113600.0
2008-01-04 12:10:00,38.43,38.55,38.41,38.5,169700.0,29.0329,29.1235,29.0178,29.0858,169700.0
2008-01-04 12:15:00,38.51,38.51,38.35,38.37,74000.0,29.0933,29.0933,28.9725,28.9876,74000.0
2008-01-04 12:20:00,38.37,38.38,38.21,38.21,46600.0,28.9876,28.9951,28.8667,28.8667,46600.0
2008-01-04 12:25:00,38.22,38.27,38.18,38.21,85000.0,28.8742,28.912,28.844,28.8667,85000.0
2008-01-04 12:30:00,38.21,38.29,38.06,38.06,223800.0,28.8667,28.9271,28.7534,28.7534,223800.0
2008-01-04 12:35:00,38.05,38.07,37.97,37.97,99000.0,28.7458,28.7609,28.6854,28.6854,99000.0
2008-01-04 12:40:00,37.97,38.04,37.97,38.03,93600.0,28.6854,28.7383,28.6854,28.7307,93600.0
2008-01-04 12:45:00,38.03,38.06,37.99,38.04,182000.0,28.7307,28.7534,28.7005,28.7383,182000.0
2008-01-04 12:50:00,38.05,38.1,37.99,38.08,70900.0,28.7458,28.7836,28.7005,28.7685,70900.0
2008-01-04 12:55:00,38.08,38.19,38.08,38.19,133700.0,28.7685,28.8516,28.7685,28.8516,133700.0
2008-01-04 13:00:00,38.19,38.19,38.14,38.15,73900.0,28.8516,28.8516,28.8138,28.8214,73900.0
2008-01-04 13:05:00,38.15,38.17,38.14,38.15,40100.0,28.8214,28.8365,28.8138,28.8214,40100.0
2008-01-04 13:10:00,38.14,38.15,38.08,38.13,54000.0,28.8138,28.8214,28.7685,28.8062,54000.0
2008-01-04 13:15:00,38.13,38.15,38.11,38.15,40300.0,28.8062,28.8214,28.7911,28.8214,40300.0
2008-01-04 13:20:00,38.14,38.15,38.02,38.08,48700.0,28.8138,28.8214,28.7231,28.7685,48700.0
2008-01-04 13:25:00,38.08,38.15,38.06,38.13,63100.0,28.7685,28.8214,28.7534,28.8062,63100.0
2008-01-04 13:30:00,38.12,38.15,38.09,38.13,29700.0,28.7987,28.8214,28.776,28.8062,29700.0
2008-01-04 13:35:00,38.14,38.14,37.96,37.99,57400.0,28.8138,28.8138,28.6778,28.7005,57400.0
2008-01-04 13:40:00,37.99,38.09,37.96,38.06,67600.0,28.7005,28.776,28.6778,28.7534,67600.0
2008-01-04 13:45:00,38.06,38.14,38.02,38.14,67200.0,28.7534,28.8138,28.7231,28.8138,67200.0
2008-01-04 13:50:00,38.14,38.31,38.13,38.22,84900.0,28.8138,28.9422,28.8062,28.8742,84900.0
2008-01-04 13:55:00,38.22,38.26,38.14,38.2,66200.0,28.8742,28.9045,28.8138,28.8591,66200.0
2008-01-04 14:00:00,38.2,38.2,37.96,38.04,142000.0,28.8591,28.8591,28.6778,28.7383,142000.0
2008-01-04 14:05:00,38.04,38.11,37.98,38.08,84000.0,28.7383,28.7911,28.6929,28.7685,84000.0
2008-01-04 14:10:00,38.07,38.22,38.06,38.15,122300.0,28.7609,28.8742,28.7534,28.8214,122300.0
2008-01-04 14:15:00,38.15,38.33,38.14,38.31,104200.0,28.8214,28.9573,28.8138,28.9422,104200.0
2008-01-04 14:20:00,38.32,38.33,38.05,38.08,125700.0,28.9498,28.9573,28.7458,28.7685,125700.0
2008-01-04 14:25:00,38.08,38.16,38.05,38.05,53400.0,28.7685,28.8289,28.7458,28.7458,53400.0
2008-01-04 14:30:00,38.06,38.06,37.98,38.01,52100.0,28.7534,28.7534,28.6929,28.7156,52100.0
2008-01-04 14:35:00,38.0,38.03,37.93,37.93,44500.0,28.708,28.7307,28.6552,28.6552,44500.0
2008-01-04 14:40:00,37.94,37.94,37.84,37.88,95800.0,28.6627,28.6627,28.5872,28.6174,95800.0
2008-01-04 14:45:00,37.87,38.0,37.87,37.99,96300.0,28.6098,28.708,28.6098,28.7005,96300.0
2008-01-04 14:50:00,37.99,38.02,37.87,37.87,90200.0,28.7005,28.7231,28.6098,28.6098,90200.0
2008-01-04 14:55:00,37.87,38.05,37.83,38.05,122300.0,28.6098,28.7458,28.5796,28.7458,122300.0
2008-01-04 15:00:00,38.05,38.19,38.04,38.15,127700.0,28.7458,28.8516,28.7383,28.8214,127700.0
2008-01-04 15:05:00,38.15,38.18,37.99,38.01,318200.0,28.8214,28.844,28.7005,28.7156,318200.0
2008-01-04 15:10:00,38.0,38.05,37.92,37.93,176700.0,28.708,28.7458,28.6476,28.6552,176700.0
2008-01-04 15:15:00,37.94,38.01,37.87,37.95,152900.0,28.6627,28.7156,28.6098,28.6703,152900.0
2008-01-04 15:20:00,37.95,37.97,37.85,37.9,143400.0,28.6703,28.6854,28.5947,28.6325,143400.0
2008-01-04 15:25:00,37.89,38.06,37.89,38.02,108800.0,28.6249,28.7534,28.6249,28.7231,108800.0
2008-01-04 15:30:00,38.02,38.11,38.02,38.07,196700.0,28.7231,28.7911,28.7231,28.7609,196700.0
2008-01-04 15:35:00,38.06,38.07,38.03,38.06,169300.0,28.7534,28.7609,28.7307,28.7534,169300.0
2008-01-04 15:40:00,38.06,38.13,38.03,38.09,282600.0,28.7534,28.8062,28.7307,28.776,282600.0
2008-01-04 15:45:00,38.06,38.13,38.0,38.0,355400.0,28.7534,28.8062,28.708,28.708,355400.0
2008-01-04 15:50:00,38.0,38.0,37.88,37.94,446400.0,28.708,28.708,28.6174,28.6627,446400.0
2008-01-04 15:55:00,37.95,38.07,37.95,37.96,449200.0,28.6703,28.7609,28.6703,28.6778,449200.0
2008-01-07 09:30:00,38.2,38.25,37.77,37.9,336000.0,28.8591,28.8969,28.5343,28.6325,336000.0
2008-01-07 09:35:00,37.9,37.94,37.84,37.89,214100.0,28.6325,28.6627,28.5872,28.6249,214100.0
2008-01-07 09:40:00,37.88,38.01,37.88,37.96,227200.0,28.6174,28.7156,28.6174,28.6778,227200.0
2008-01-07 09:45:00,37.96,38.0,37.82,37.82,244400.0,28.6778,28.708,28.572,28.572,244400.0
2008-01-07 09:50:00,37.81,37.83,37.49,37.5,271900.0,28.5645,28.5796,28.3227,28.3303,271900.0
2008-01-07 09:55:00,37.49,37.64,37.32,37.35,473900.0,28.3227,28.4361,28.1943,28.217,473900.0
2008-01-07 10:00:00,37.35,37.42,37.1,37.1,466500.0,28.217,28.2699,28.0281,28.0281,466500.0
2008-01-07 10:05:00,37.1,37.18,37.0,37.05,455100.0,28.0281,28.0885,27.9526,27.9903,455100.0
2008-01-07 10:10:00,37.04,37.06,36.83,36.89,315300.0,27.9828,27.9979,27.8241,27.8695,315300.0
2008-01-07 10:15:00,36.89,36.89,36.7,36.71,389900.0,27.8695,27.8695,27.7259,27.7335,389900.0
2008-01-07 10:20:00,36.7,36.8,36.69,36.73,314600.0,27.7259,27.8015,27.7184,27.7486,314600.0
2008-01-07 10:25:00,36.72,36.75,36.69,36.7,226700.0,27.741,27.7637,27.7184,27.7259,226700.0
2008-01-07 10:30:00,36.7,36.73,36.5,36.69,254800.0,27.7259,27.7486,27.5748,27.7184,254800.0
2008-01-07 10:35:00,36.69,36.88,36.68,36.85,328600.0,27.7184,27.8619,27.7108,27.8392,328600.0
2008-01-07 10:40:00,36.85,37.0,36.76,36.98,258900.0,27.8392,27.9526,27.7712,27.9375,258900.0
2008-01-07 10:45:00,36.98,37.02,36.85,36.9,340000.0,27.9375,27.9677,27.8392,27.877,340000.0
2008-01-07 10:50:00,36.91,37.05,36.88,36.95,310500.0,27.8846,27.9903,27.8619,27.9148,310500.0
2008-01-07 10:55:00,36.96,36.97,36.87,36.88,219600.0,27.9223,27.9299,27.8543,27.8619,219600.0
2008-01-07 11:00:00,36.87,36.95,36.85,36.85,171000.0,27.8543,27.9148,27.8392,27.8392,171000.0
2008-01-07 11:05:00,36.86,36.92,36.82,36.88,284200.0,27.8468,27.8921,27.8166,27.8619,284200.0
2008-01-07 11:10:00,36.88,37.01,36.86,36.91,146600.0,27.8619,27.9601,27.8468,27.8846,146600.0
2008-01-07 11:15:00,36.92,36.97,36.88,36.92,128700.0,27.8921,27.9299,27.8619,27.8921,128700.0
2008-01-07 11:20:00,36.91,36.92,36.76,36.81,127700.0,27.8846,27.8921,27.7712,27.809,127700.0
2008-01-07 11:25:00,36.81,36.89,36.7,36.89,150400.0,27.809,27.8695,27.7259,27.8695,150400.0
2008-01-07 11:30:00,36.89,36.95,36.73,36.95,138500.0,27.8695,27.9148,27.7486,27.9148,138500.0
2008-01-07 11:35:00,36.95,37.06,36.94,37.03,175900.0,27.9148,27.9979,27.9072,27.9752,175900.0
2008-01-07 11:40:00,37.03,37.06,37.0,37.06,264900.0,27.9752,27.9979,27.9526,27.9979,264900.0
2008-01-07 11:45:00,37.06,37.09,37.03,37.07,139400.0,27.9979,28.0206,27.9752,28.0054,139400.0
2008-01-07 11:50:00,37.08,37.26,37.06,37.22,208200.0,28.013,28.149,27.9979,28.1188,208200.0
2008-01-07 11:55:00,37.23,37.24,37.05,37.13,120800.0,28.1263,28.1339,27.9903,28.0508,120800.0
2008-01-07 12:00:00,37.12,37.27,37.08,37.19,123500.0,28.0432,28.1565,28.013,28.0961,123500.0
2008-01-07 12:05:00,37.19,37.2,36.86,36.87,166800.0,28.0961,28.1037,27.8468,27.8543,166800.0
2008-01-07 12:10:00,36.87,37.01,36.85,36.98,133400.0,27.8543,27.9601,27.8392,27.9375,133400.0
2008-01-07 12:15:00,36.97,36.97,36.79,36.94,108800.0,27.9299,27.9299,27.7939,27.9072,108800.0
2008-01-07 12:20:00,36.93,37.12,36.91,37.11,109800.0,27.8997,28.0432,27.8846,28.0357,109800.0
2008-01-07 12:25:00,37.1,37.12,36.94,36.99,81700.0,28.0281,28.0432,27.9072,27.945,81700.0
2008-01-07 12:30:00,36.97,37.12,36.96,37.05,154800.0,27.9299,28.0432,27.9223,27.9903,154800.0
2008-01-07 12:35:00,37.06,37.13,37.0,37.04,220200.0,27.9979,28.0508,27.9526,27.9828,220200.0
2008-01-07 12:40:00,37.05,37.08,36.92,36.94,91600.0,27.9903,28.013,27.8921,27.9072,91600.0
2008-01-07 12:45:00,36.93,37.02,36.92,37.01,58000.0,27.8997,27.9677,27.8921,27.9601,58000.0
2008-01-07 12:50:00,37.02,37.15,37.0,37.13,105500.0,27.9677,28.0659,27.9526,28.0508,105500.0
2008-01-07 12:55:00,37.12,37.16,37.0,37.1,156600.0,28.0432,28.0734,27.9526,28.0281,156600.0
2008-01-07 13:00:00,37.1,37.16,37.03,37.07,78400.0,28.0281,28.0734,27.9752,28.0054,78400.0
2008-01-07 13:05:00,37.07,37.13,37.04,37.13,86200.0,28.0054,28.0508,27.9828,28.0508,86200.0
2008-01-07 13:10:00,37.13,37.15,37.05,37.08,86300.0,28.0508,28.0659,27.9903,28.013,86300.0
2008-01-07 13:15:00,37.09,37.25,37.08,37.25,53400.0,28.0206,28.1414,28.013,28.1414,53400.0
2008-01-07 13:20:00,37.24,37.25,37.13,37.13,65000.0,28.1339,28.1414,28.0508,28.0508,65000.0
2008-01-07 13:25:00,37.14,37.22,37.09,37.19,74300.0,28.0583,28.1188,28.0206,28.0961,74300.0
2008-01-07 13:30:00,37.18,37.21,37.1,37.2,84000.0,28.0885,28.1112,28.0281,28.1037,84000.0
2008-01-07 13:35:00,37.2,37.21,37.11,37.13,62500.0,28.1037,28.1112,28.0357,28.0508,62500.0
2008-01-07 13:40:00,37.13,37.17,37.04,37.1,102000.0,28.0508,28.081,27.9828,28.0281,102000.0
2008-01-07 13:45:00,37.1,37.13,37.03,37.13,141100.0,28.0281,28.0508,27.9752,28.0508,141100.0
2008-01-07 13:50:00,37.12,37.17,37.1,37.12,84400.0,28.0432,28.081,28.0281,28.0432,84400.0
2008-01-07 13:55:00,37.12,37.24,37.11,37.21,95000.0,28.0432,28.1339,28.0357,28.1112,95000.0
2008-01-07 14:00:00,37.21,37.24,36.92,36.97,140800.0,28.1112,28.1339,27.8921,27.9299,140800.0
2008-01-07 14:05:00,36.98,37.05,36.93,36.95,94800.0,27.9375,27.9903,27.8997,27.9148,94800.0
2008-01-07 14:10:00,36.95,37.01,36.89,37.01,118700.0,27.9148,27.9601,27.8695,27.9601,118700.0
2008-01-07 14:15:00,36.99,37.04,36.97,37.02,83100.0,27.945,27.9828,27.9299,27.9677,83100.0
2008-01-07 14:20:00,37.02,37.05,36.98,37.0,102600.0,27.9677,27.9903,27.9375,27.9526,102600.0
2008-01-07 14:25:00,37.0,37.05,36.99,37.04,102300.0,27.9526,27.9903,27.945,27.9828,102300.0
2008-01-07 14:30:00,37.03,37.11,37.02,37.1,95300.0,27.9752,28.0357,27.9677,28.0281,95300.0
2008-01-07 14:35:00,37.1,37.1,37.02,37.1,76800.0,28.0281,28.0281,27.9677,28.0281,76800.0
2008-01-07 14:40:00,37.11,37.19,37.08,37.08,103800.0,28.0357,28.0961,28.013,28.013,103800.0
2008-01-07 14:45:00,37.08,37.1,37.0,37.03,132600.0,28.013,28.0281,27.9526,27.9752,132600.0
2008-01-07 14:50:00,37.04,37.06,36.95,36.95,233700.0,27.9828,27.9979,27.9148,27.9148,233700.0
2008-01-07 14:55:00,36.96,37.08,36.88,37.08,212200.0,27.9223,28.013,27.8619,28.013,212200.0
2008-01-07 15:00:00,37.08,37.13,36.99,37.1,150300.0,28.013,28.0508,27.945,28.0281,150300.0
2008-01-07 15:05:00,37.1,37.11,37.0,37.05,104700.0,28.0281,28.0357,27.9526,27.9903,104700.0
2008-01-07 15:10:00,37.05,37.12,37.0,37.03,114300.0,27.9903,28.0432,27.9526,27.9752,114300.0
2008-01-07 15:15:00,37.03,37.12,37.03,37.09,129700.0,27.9752,28.0432,27.9752,28.0206,129700.0
2008-01-07 15:20:00,37.1,37.14,37.05,37.06,95000.0,28.0281,28.0583,27.9903,27.9979,95000.0
2008-01-07 15:25:00,37.07,37.12,37.03,37.08,122400.0,28.0054,28.0432,27.9752,28.013,122400.0
2008-01-07 15:30:00,37.09,37.14,37.05,37.09,153500.0,28.0206,28.0583,27.9903,28.0206,153500.0
2008-01-07 15:35:00,37.09,37.1,37.01,37.06,193300.0,28.0206,28.0281,27.9601,27.9979,193300.0
2008-01-07 15:40:00,37.07,37.25,37.03,37.24,317300.0,28.0054,28.1414,27.9752,28.1339,317300.0
2008-01-07 15:45:00,37.25,37.33,37.1,37.32,490000.0,28.1414,28.2019,28.0281,28.1943,490000.0
2008-01-07 15:50:00,37.32,37.46,37.28,37.43,504000.0,28.1943,28.3001,28.1641,28.2774,504000.0
2008-01-07 15:55:00,37.43,37.45,37.36,37.4,520300.0,28.2774,28.2925,28.2245,28.2547,520300.0
2008-01-08 09:30:00,37.52,37.67,37.52,37.64,225100.0,28.3454,28.4587,28.3454,28.4361,225100.0
2008-01-08 09:35:00,37.64,37.67,37.61,37.62,117700.0,28.4361,28.4587,28.4134,28.421,117700.0
2008-01-08 09:40:00,37.63,37.95,37.58,37.93,236500.0,28.4285,28.6703,28.3907,28.6552,236500.0
2008-01-08 09:45:00,37.93,37.99,37.91,37.92,250100.0,28.6552,28.7005,28.64,28.6476,250100.0
2008-01-08 09:50:00,37.92,37.93,37.59,37.74,298400.0,28.6476,28.6552,28.3983,28.5116,298400.0
2008-01-08 09:55:00,37.75,37.87,37.65,37.87,188400.0,28.5192,28.6098,28.4436,28.6098,188400.0
2008-01-08 10:00:00,37.87,37.99,37.8,37.99,149000.0,28.6098,28.7005,28.5569,28.7005,149000.0
2008-01-08 10:05:00,37.97,38.05,37.96,38.03,155900.0,28.6854,28.7458,28.6778,28.7307,155900.0
2008-01-08 10:10:00,38.04,38.06,37.92,37.93,101800.0,28.7383,28.7534,28.6476,28.6552,101800.0
2008-01-08 10:15:00,37.92,37.96,37.87,37.9,108600.0,28.6476,28.6778,28.6098,28.6325,108600.0
2008-01-08 10:20:00,37.9,38.03,37.85,37.95,105000.0,28.6325,28.7307,28.5947,28.6703,105000.0
2008-01-08 10:25:00,37.95,37.95,37.73,37.78,112700.0,28.6703,28.6703,28.5041,28.5418,112700.0
2008-01-08 10:30:00,37.78,37.78,37.67,37.74,179000.0,28.5418,28.5418,28.4587,28.5116,179000.0
2008-01-08 10:35:00,37.74,37.82,37.72,37.76,89400.0,28.5116,28.572,28.4965,28.5267,89400.0
2008-01-08 10:40:00,37.76,37.89,37.75,37.82,74900.0,28.5267,28.6249,28.5192,28.572,74900.0
2008-01-08 10:45:00,37.81,37.83,37.68,37.7,34300.0,28.5645,28.5796,28.4663,28.4814,34300.0
2008-01-08 10:50:00,37.69,37.73,37.66,37.71,47200.0,28.4738,28.5041,28.4512,28.4889,47200.0
2008-01-08 10:55:00,37.71,37.73,37.65,37.69,75900.0,28.4889,28.5041,28.4436,28.4738,75900.0
2008-01-08 11:00:00,37.69,37.81,37.69,37.79,55400.0,28.4738,28.5645,28.4738,28.5494,55400.0
2008-01-08 11:05:00,37.78,37.82,37.73,37.77,42600.0,28.5418,28.572,28.5041,28.5343,42600.0
2008-01-08 11:10:00,37.75,37.83,37.55,37.56,121600.0,28.5192,28.5796,28.3681,28.3756,121600.0
2008-01-08 11:15:00,37.55,37.63,37.55,37.59,99700.0,28.3681,28.4285,28.3681,28.3983,99700.0
2008-01-08 11:20:00,37.58,37.6,37.42,37.54,156800.0,28.3907,28.4058,28.2699,28.3605,156800.0
2008-01-08 11:25:00,37.54,37.59,37.51,37.58,61400.0,28.3605,28.3983,28.3379,28.3907,61400.0
2008-01-08 11:30:00,37.58,37.58,37.35,37.45,82500.0,28.3907,28.3907,28.217,28.2925,82500.0
2008-01-08 11:35:00,37.46,37.49,37.38,37.46,53300.0,28.3001,28.3227,28.2396,28.3001,53300.0
2008-01-08 11:40:00,37.47,37.54,37.37,37.37,63100.0,28.3076,28.3605,28.2321,28.2321,63100.0
2008-01-08 11:45:00,37.37,37.38,37.27,37.28,143000.0,28.2321,28.2396,28.1565,28.1641,143000.0
2008-01-08 11:50:00,37.28,37.38,37.23,37.26,199100.0,28.1641,28.2396,28.1263,28.149,199100.0
2008-01-08 11:55:00,37.26,37.51,37.16,37.16,158200.0,28.149,28.3379,28.0734,28.0734,158200.0
2008-01-08 12:00:00,37.17,37.24,37.14,37.2,211500.0,28.081,28.1339,28.0583,28.1037,211500.0
2008-01-08 12:05:00,37.19,37.29,37.17,37.28,135300.0,28.0961,28.1716,28.081,28.1641,135300.0
2008-01-08 12:10:00,37.27,37.29,37.18,37.2,69700.0,28.1565,28.1716,28.0885,28.1037,69700.0
2008-01-08 12:15:00,37.21,37.24,37.16,37.18,40200.0,28.1112,28.1339,28.0734,28.0885,40200.0
2008-01-08 12:20:00,37.18,37.2,37.14,37.15,60200.0,28.0885,28.1037,28.0583,28.0659,60200.0
2008-01-08 12:25:00,37.15,37.19,37.15,37.15,58100.0,28.0659,28.0961,28.0659,28.0659,58100.0
2008-01-08 12:30:00,37.15,37.3,37.1,37.12,110800.0,28.0659,28.1792,28.0281,28.0432,110800.0
2008-01-08 12:35:00,37.12,37.12,37.07,37.1,110600.0,28.0432,28.0432,28.0054,28.0281,110600.0
2008-01-08 12:40:00,37.09,37.1,37.0,37.0,64900.0,28.0206,28.0281,27.9526,27.9526,64900.0
2008-01-08 12:45:00,37.01,37.06,37.0,37.02,71900.0,27.9601,27.9979,27.9526,27.9677,71900.0
2008-01-08 12:50:00,37.02,37.14,37.02,37.1,66500.0,27.9677,28.0583,27.9677,28.0281,66500.0
2008-01-08 12:55:00,37.09,37.09,37.0,37.02,59500.0,28.0206,28.0206,27.9526,27.9677,59500.0
2008-01-08 13:00:00,37.03,37.05,37.0,37.0,75200.0,27.9752,27.9903,27.9526,27.9526,75200.0
2008-01-08 13:05:00,37.0,37.18,37.0,37.1,155200.0,27.9526,28.0885,27.9526,28.0281,155200.0
2008-01-08 13:10:00,37.1,37.14,36.97,37.03,152800.0,28.0281,28.0583,27.9299,27.9752,152800.0
2008-01-08 13:15:00,37.03,37.14,37.02,37.14,100400.0,27.9752,28.0583,27.9677,28.0583,100400.0
2008-01-08 13:20:00,37.13,37.14,37.04,37.12,163100.0,28.0508,28.0583,27.9828,28.0432,163100.0
2008-01-08 13:25:00,37.12,37.16,37.08,37.1,49300.0,28.0432,28.0734,28.013,28.0281,49300.0
2008-01-08 13:30:00,37.1,37.12,37.03,37.12,52700.0,28.0281,28.0432,27.9752,28.0432,52700.0
2008-01-08 13:35:00,37.11,37.15,37.04,37.04,55500.0,28.0357,28.0659,27.9828,27.9828,55500.0
2008-01-08 13:40:00,37.06,37.07,37.0,37.05,78100.0,27.9979,28.0054,27.9526,27.9903,78100.0
2008-01-08 13:45:00,37.05,37.11,37.03,37.06,85900.0,27.9903,28.0357,27.9752,27.9979,85900.0
2008-01-08 13:50:00,37.07,37.12,37.03,37.09,125300.0,28.0054,28.0432,27.9752,28.0206,125300.0
2008-01-08 13:55:00,37.1,37.15,37.04,37.11,184700.0,28.0281,28.0659,27.9828,28.0357,184700.0
2008-01-08 14:00:00,37.11,37.23,37.07,37.17,123000.0,28.0357,28.1263,28.0054,28.081,123000.0
2008-01-08 14:05:00,37.18,37.27,37.13,37.27,97300.0,28.0885,28.1565,28.0508,28.1565,97300.0
2008-01-08 14:10:00,37.27,37.28,37.19,37.2,88500.0,28.1565,28.1641,28.0961,28.1037,88500.0
2008-01-08 14:15:00,37.2,37.21,37.15,37.16,73700.0,28.1037,28.1112,28.0659,28.0734,73700.0
2008-01-08 14:20:00,37.17,37.27,37.16,37.26,118700.0,28.081,28.1565,28.0734,28.149,118700.0
2008-01-08 14:25:00,37.26,37.3,37.25,37.3,82300.0,28.149,28.1792,28.1414,28.1792,82300.0
2008-01-08 14:30:00,37.29,37.3,37.07,37.09,123800.0,28.1716,28.1792,28.0054,28.0206,123800.0
2008-01-08 14:35:00,37.09,37.11,37.05,37.07,120100.0,28.0206,28.0357,27.9903,28.0054,120100.0
2008-01-08 14:40:00,37.07,37.1,37.03,37.08,81000.0,28.0054,28.0281,27.9752,28.013,81000.0
2008-01-08 14:45:00,37.08,37.08,36.89,36.97,147300.0,28.013,28.013,27.8695,27.9299,147300.0
2008-01-08 14:50:00,36.97,37.0,36.88,36.88,108200.0,27.9299,27.9526,27.8619,27.8619,108200.0
2008-01-08 14:55:00,36.89,36.94,36.84,36.85,173700.0,27.8695,27.9072,27.8317,27.8392,173700.0
2008-01-08 15:00:00,36.85,36.99,36.84,36.86,150200.0,27.8392,27.945,27.8317,27.8468,150200.0
2008-01-08 15:05:00,36.86,37.0,36.84,36.84,136000.0,27.8468,27.9526,27.8317,27.8317,136000.0
2008-01-08 15:10:00,36.85,36.86,36.73,36.79,135000.0,27.8392,27.8468,27.7486,27.7939,135000.0
2008-01-08 15:15:00,36.79,36.81,36.7,36.73,169600.0,27.7939,27.809,27.7259,27.7486,169600.0
2008-01-08 15:20:00,36.73,36.76,36.59,36.6,201900.0,27.7486,27.7712,27.6428,27.6504,201900.0
2008-01-08 15:25:00,36.59,36.67,36.57,36.66,233100.0,27.6428,27.7033,27.6277,27.6957,233100.0
2008-01-08 15:30:00,36.67,36.97,36.67,36.97,295800.0,27.7033,27.9299,27.7033,27.9299,295800.0
2008-01-08 15:35:00,36.97,36.97,36.65,36.67,263400.0,27.9299,27.9299,27.6881,27.7033,263400.0
2008-01-08 15:40:00,36.67,36.82,36.66,36.77,262400.0,27.7033,27.8166,27.6957,27.7788,262400.0
2008-01-08 15:45:00,36.76,36.77,36.62,36.65,225200.0,27.7712,27.7788,27.6655,27.6881,225200.0
2008-01-08 15:50:00,36.64,36.69,36.4,36.46,393800.0,27.6806,27.7184,27.4993,27.5446,393800.0
2008-01-08 15:55:00,36.48,36.65,36.4,36.57,526200.0,27.5597,27.6881,27.4993,27.6277,526200.0
2008-01-09 09:30:00,36.53,36.65,36.34,36.37,178700.0,27.5975,27.6881,27.4539,27.4766,178700.0
2008-01-09 09:35:00,36.37,36.56,36.36,36.55,264600.0,27.4766,27.6202,27.4691,27.6126,264600.0
2008-01-09 09:40:00,36.55,36.88,36.55,36.68,257000.0,27.6126,27.8619,27.6126,27.7108,257000.0
2008-01-09 09:45:00,36.68,36.87,36.66,36.8,119700.0,27.7108,27.8543,27.6957,27.8015,119700.0
2008-01-09 09:50:00,36.81,36.85,36.59,36.8,126000.0,27.809,27.8392,27.6428,27.8015,126000.0
2008-01-09 09:55:00,36.8,36.98,36.69,36.96,150500.0,27.8015,27.9375,27.7184,27.9223,150500.0
2008-01-09 10:00:00,36.96,37.11,36.96,37.07,180200.0,27.9223,28.0357,27.9223,28.0054,180200.0
2008-01-09 10:05:00,37.04,37.06,36.9,37.0,133900.0,27.9828,27.9979,27.877,27.9526,133900.0
2008-01-09 10:10:00,37.0,37.08,36.97,37.06,114600.0,27.9526,28.013,27.9299,27.9979,114600.0
2008-01-09 10:15:00,37.07,37.14,37.06,37.09,133600.0,28.0054,28.0583,27.9979,28.0206,133600.0
2008-01-09 10:20:00,37.09,37.09,36.88,36.88,136900.0,28.0206,28.0206,27.8619,27.8619,136900.0
2008-01-09 10:25:00,36.88,37.07,36.88,37.02,95400.0,27.8619,28.0054,27.8619,27.9677,95400.0
2008-01-09 10:30:00,37.02,37.17,36.95,37.0,219200.0,27.9677,28.081,27.9148,27.9526,219200.0
2008-01-09 10:35:00,37.0,37.08,36.9,37.08,154300.0,27.9526,28.013,27.877,28.013,154300.0
2008-01-09 10:40:00,37.08,37.31,37.08,37.2,152300.0,28.013,28.1868,28.013,28.1037,152300.0
2008-01-09 10:45:00,37.21,37.22,37.03,37.05,104300.0,28.1112,28.1188,27.9752,27.9903,104300.0
2008-01-09 10:50:00,37.05,37.08,36.92,37.08,150700.0,27.9903,28.013,27.8921,28.013,150700.0
2008-01-09 10:55:00,37.09,37.09,36.97,37.01,161600.0,28.0206,28.0206,27.9299,27.9601,161600.0
2008-01-09 11:00:00,37.02,37.25,37.01,37.02,169400.0,27.9677,28.1414,27.9601,27.9677,169400.0
2008-01-09 11:05:00,37.01,37.09,36.98,36.98,84600.0,27.9601,28.0206,27.9375,27.9375,84600.0
2008-01-09 11:10:00,36.99,37.09,36.96,37.06,166000.0,27.945,28.0206,27.9223,27.9979,166000.0
2008-01-09 11:15:00,37.06,37.12,37.02,37.1,92800.0,27.9979,28.0432,27.9677,28.0281,92800.0
2008-01-09 11:20:00,37.1,37.19,37.08,37.1,85300.0,28.0281,28.0961,28.013,28.0281,85300.0
2008-01-09 11:25:00,37.11,37.15,37.02,37.05,71500.0,28.0357,28.0659,27.9677,27.9903,71500.0
2008-01-09 11:30:00,37.05,37.06,36.96,36.97,82500.0,27.9903,27.9979,27.9223,27.9299,82500.0
2008-01-09 11:35:00,36.97,37.04,36.92,36.99,96000.0,27.9299,27.9828,27.8921,27.945,96000.0
2008-01-09 11:40:00,36.99,37.04,36.98,36.99,83000.0,27.945,27.9828,27.9375,27.945,83000.0
2008-01-09 11:45:00,36.99,36.99,36.83,36.86,221500.0,27.945,27.945,27.8241,27.8468,221500.0
2008-01-09 11:50:00,36.85,36.87,36.66,36.85,257400.0,27.8392,27.8543,27.6957,27.8392,257400.0
2008-01-09 11:55:00,36.84,36.85,36.8,36.84,103300.0,27.8317,27.8392,27.8015,27.8317,103300.0
2008-01-09 12:00:00,36.85,36.88,36.76,36.87,63400.0,27.8392,27.8619,27.7712,27.8543,63400.0
2008-01-09 12:05:00,36.87,36.99,36.87,36.95,86300.0,27.8543,27.945,27.8543,27.9148,86300.0
2008-01-09 12:10:00,36.94,36.94,36.88,36.92,44700.0,27.9072,27.9072,27.8619,27.8921,44700.0
2008-01-09 12:15:00,36.91,37.0,36.86,36.99,71900.0,27.8846,27.9526,27.8468,27.945,71900.0
2008-01-09 12:20:00,36.99,37.0,36.91,36.96,60100.0,27.945,27.9526,27.8846,27.9223,60100.0
2008-01-09 12:25:00,36.96,37.03,36.95,36.97,93200.0,27.9223,27.9752,27.9148,27.9299,93200.0
2008-01-09 12:30:00,36.97,37.0,36.96,36.98,100700.0,27.9299,27.9526,27.9223,27.9375,100700.0
2008-01-09 12:35:00,36.97,37.02,36.97,36.99,47700.0,27.9299,27.9677,27.9299,27.945,47700.0
2008-01-09 12:40:00,37.0,37.0,36.92,36.92,62400.0,27.9526,27.9526,27.8921,27.8921,62400.0
2008-01-09 12:45:00,36.92,36.98,36.9,36.96,66100.0,27.8921,27.9375,27.877,27.9223,66100.0
2008-01-09 12:50:00,36.96,37.0,36.95,36.98,72800.0,27.9223,27.9526,27.9148,27.9375,72800.0
2008-01-09 12:55:00,36.98,36.98,36.83,36.98,112700.0,27.9375,27.9375,27.8241,27.9375,112700.0
2008-01-09 13:00:00,36.98,37.05,36.93,37.05,68600.0,27.9375,27.9903,27.8997,27.9903,68600.0
2008-01-09 13:05:00,37.05,37.07,36.94,36.98,61000.0,27.9903,28.0054,27.9072,27.9375,61000.0
2008-01-09 13:10:00,36.97,37.0,36.91,36.97,67700.0,27.9299,27.9526,27.8846,27.9299,67700.0
2008-01-09 13:15:00,36.95,36.96,36.76,36.84,120700.0,27.9148,27.9223,27.7712,27.8317,120700.0
2008-01-09 13:20:00,36.84,36.88,36.76,36.77,89100.0,27.8317,27.8619,27.7712,27.7788,89100.0
2008-01-09 13:25:00,36.78,36.78,36.66,36.71,135000.0,27.7864,27.7864,27.6957,27.7335,135000.0
2008-01-09 13:30:00,36.71,36.74,36.56,36.59,119900.0,27.7335,27.7561,27.6202,27.6428,119900.0
2008-01-09 13:35:00,36.6,36.66,36.47,36.5,195900.0,27.6504,27.6957,27.5522,27.5748,195900.0
2008-01-09 13:40:00,36.49,36.51,36.36,36.4,217100.0,27.5673,27.5824,27.4691,27.4993,217100.0
2008-01-09 13:45:00,36.4,36.41,36.1,36.25,604400.0,27.4993,27.5068,27.2726,27.386,604400.0
2008-01-09 13:50:00,36.25,36.4,36.14,36.33,457700.0,27.386,27.4993,27.3029,27.4464,457700.0
2008-01-09 13:55:00,36.32,36.37,36.24,36.29,203100.0,27.4388,27.4766,27.3784,27.4162,203100.0
2008-01-09 14:00:00,36.29,36.32,36.2,36.27,169900.0,27.4162,27.4388,27.3482,27.4011,169900.0
2008-01-09 14:05:00,36.28,36.36,36.22,36.22,228600.0,27.4086,27.4691,27.3633,27.3633,228600.0
2008-01-09 14:10:00,36.22,36.29,36.18,36.18,247700.0,27.3633,27.4162,27.3331,27.3331,247700.0
2008-01-09 14:15:00,36.17,36.17,35.97,36.06,412200.0,27.3255,27.3255,27.1744,27.2424,412200.0
2008-01-09 14:20:00,36.05,36.05,35.95,36.0,216700.0,27.2349,27.2349,27.1593,27.1971,216700.0
2008-01-09 14:25:00,36.0,36.06,35.92,36.04,289800.0,27.1971,27.2424,27.1366,27.2273,289800.0
2008-01-09 14:30:00,36.04,36.16,36.02,36.05,241500.0,27.2273,27.318,27.2122,27.2349,241500.0
2008-01-09 14:35:00,36.05,36.24,36.04,36.19,252300.0,27.2349,27.3784,27.2273,27.3406,252300.0
2008-01-09 14:40:00,36.19,36.21,35.93,35.99,202800.0,27.3406,27.3557,27.1442,27.1895,202800.0
2008-01-09 14:45:00,35.99,36.17,35.99,36.14,242200.0,27.1895,27.3255,27.1895,27.3029,242200.0
2008-01-09 14:50:00,36.14,36.29,36.13,36.19,256900.0,27.3029,27.4162,27.2953,27.3406,256900.0
2008-01-09 14:55:00,36.18,36.25,36.08,36.22,218800.0,27.3331,27.386,27.2575,27.3633,218800.0
2008-01-09 15:00:00,36.21,36.37,36.19,36.32,237800.0,27.3557,27.4766,27.3406,27.4388,237800.0
2008-01-09 15:05:00,36.32,36.56,36.31,36.53,236700.0,27.4388,27.6202,27.4313,27.5975,236700.0
2008-01-09 15:10:00,36.54,36.55,36.38,36.41,287000.0,27.605,27.6126,27.4842,27.5068,287000.0
2008-01-09 15:15:00,36.41,36.55,36.35,36.5,275700.0,27.5068,27.6126,27.4615,27.5748,275700.0
2008-01-09 15:20:00,36.49,36.51,36.37,36.39,215700.0,27.5673,27.5824,27.4766,27.4917,215700.0
2008-01-09 15:25:00,36.39,36.42,36.17,36.19,255100.0,27.4917,27.5144,27.3255,27.3406,255100.0
2008-01-09 15:30:00,36.2,36.36,36.15,36.36,353900.0,27.3482,27.4691,27.3104,27.4691,353900.0
2008-01-09 15:35:00,36.35,36.64,36.3,36.55,475200.0,27.4615,27.6806,27.4237,27.6126,475200.0
2008-01-09 15:40:00,36.56,36.65,36.54,36.57,425000.0,27.6202,27.6881,27.605,27.6277,425000.0
2008-01-09 15:45:00,36.57,36.72,36.56,36.72,410500.0,27.6277,27.741,27.6202,27.741,410500.0
2008-01-09 15:50:00,36.72,36.77,36.66,36.72,1097400.0,27.741,27.7788,27.6957,27.741,1097400.0
2008-01-09 15:55:00,36.72,36.93,36.7,36.79,1147100.0,27.741,27.8997,27.7259,27.7939,1147100.0
2008-01-10 09:30:00,36.54,36.55,36.02,36.16,303500.0,27.605,27.6126,27.2122,27.318,303500.0
2008-01-10 09:35:00,36.16,36.43,36.12,36.4,165500.0,27.318,27.5219,27.2877,27.4993,165500.0
2008-01-10 09:40:00,36.41,36.41,36.07,36.12,214800.0,27.5068,27.5068,27.25,27.2877,214800.0
2008-01-10 09:45:00,36.11,36.29,36.1,36.23,194100.0,27.2802,27.4162,27.2726,27.3708,194100.0
2008-01-10 09:50:00,36.24,36.27,36.12,36.13,69900.0,27.3784,27.4011,27.2877,27.2953,69900.0
2008-01-10 09:55:00,36.14,36.27,36.14,36.21,93000.0,27.3029,27.4011,27.3029,27.3557,93000.0
2008-01-10 10:00:00,36.22,36.24,36.15,36.18,91300.0,27.3633,27.3784,27.3104,27.3331,91300.0
2008-01-10 10:05:00,36.16,36.21,36.05,36.1,158300.0,27.318,27.3557,27.2349,27.2726,158300.0
2008-01-10 10:10:00,36.1,36.23,36.05,36.14,144600.0,27.2726,27.3708,27.2349,27.3029,144600.0
2008-01-10 10:15:00,36.15,36.17,36.06,36.12,89400.0,27.3104,27.3255,27.2424,27.2877,89400.0
2008-01-10 10:20:00,36.11,36.15,36.04,36.1,130300.0,27.2802,27.3104,27.2273,27.2726,130300.0
2008-01-10 10:25:00,36.1,36.11,35.95,35.99,156500.0,27.2726,27.2802,27.1593,27.1895,156500.0
2008-01-10 10:30:00,35.99,36.13,35.93,36.09,209500.0,27.1895,27.2953,27.1442,27.2651,209500.0
2008-01-10 10:35:00,36.09,36.12,36.0,36.01,134000.0,27.2651,27.2877,27.1971,27.2046,134000.0
2008-01-10 10:40:00,36.02,36.06,35.96,36.05,114600.0,27.2122,27.2424,27.1669,27.2349,114600.0
2008-01-10 10:45:00,36.05,36.06,35.96,35.96,68300.0,27.2349,27.2424,27.1669,27.1669,68300.0
2008-01-10 10:50:00,35.97,36.05,35.91,35.97,310700.0,27.1744,27.2349,27.1291,27.1744,310700.0
2008-01-10 10:55:00,35.96,35.97,35.86,35.9,117800.0,27.1669,27.1744,27.0913,27.1215,117800.0
2008-01-10 11:00:00,35.9,35.91,35.75,35.78,246200.0,27.1215,27.1291,27.0082,27.0309,246200.0
2008-01-10 11:05:00,35.79,35.85,35.75,35.83,149200.0,27.0384,27.0838,27.0082,27.0687,149200.0
2008-01-10 11:10:00,35.84,35.87,35.8,35.81,130900.0,27.0762,27.0989,27.046,27.0535,130900.0
2008-01-10 11:15:00,35.81,35.87,35.77,35.77,124100.0,27.0535,27.0989,27.0233,27.0233,124100.0
2008-01-10 11:20:00,35.78,35.81,35.7,35.8,156200.0,27.0309,27.0535,26.9704,27.046,156200.0
2008-01-10 11:25:00,35.81,35.97,35.79,35.86,169600.0,27.0535,27.1744,27.0384,27.0913,169600.0
2008-01-10 11:30:00,35.86,35.98,35.81,35.91,146300.0,27.0913,27.182,27.0535,27.1291,146300.0
2008-01-10 11:35:00,35.91,35.94,35.84,35.87,88800.0,27.1291,27.1518,27.0762,27.0989,88800.0
2008-01-10 11:40:00,35.87,35.92,35.83,35.91,63000.0,27.0989,27.1366,27.0687,27.1291,63000.0
2008-01-10 11:45:00,35.91,35.97,35.8,35.94,113000.0,27.1291,27.1744,27.046,27.1518,113000.0
2008-01-10 11:50:00,35.95,35.99,35.91,35.92,78000.0,27.1593,27.1895,27.1291,27.1366,78000.0
2008-01-10 11:55:00,35.92,35.96,35.91,35.93,114900.0,27.1366,27.1669,27.1291,27.1442,114900.0
2008-01-10 12:00:00,35.94,36.05,35.92,35.98,148500.0,27.1518,27.2349,27.1366,27.182,148500.0
2008-01-10 12:05:00,35.98,36.0,35.94,35.99,96800.0,27.182,27.1971,27.1518,27.1895,96800.0
2008-01-10 12:10:00,35.99,36.02,35.96,36.0,46600.0,27.1895,27.2122,27.1669,27.1971,46600.0
2008-01-10 12:15:00,36.0,36.32,35.98,36.2,309800.0,27.1971,27.4388,27.182,27.3482,309800.0
2008-01-10 12:20:00,36.2,36.58,36.16,36.49,296100.0,27.3482,27.6353,27.318,27.5673,296100.0
2008-01-10 12:25:00,36.49,36.49,36.32,36.33,286200.0,27.5673,27.5673,27.4388,27.4464,286200.0
2008-01-10 12:30:00,36.33,36.4,36.21,36.22,311000.0,27.4464,27.4993,27.3557,27.3633,311000.0
2008-01-10 12:35:00,36.22,36.3,36.17,36.18,167700.0,27.3633,27.4237,27.3255,27.3331,167700.0
2008-01-10 12:40:00,36.18,36.3,36.06,36.21,132900.0,27.3331,27.4237,27.2424,27.3557,132900.0
2008-01-10 12:45:00,36.21,36.21,36.08,36.13,78100.0,27.3557,27.3557,27.2575,27.2953,78100.0
2008-01-10 12:50:00,36.14,36.25,36.1,36.21,95900.0,27.3029,27.386,27.2726,27.3557,95900.0
2008-01-10 12:55:00,36.21,36.33,36.19,36.22,188900.0,27.3557,27.4464,27.3406,27.3633,188900.0
2008-01-10 13:00:00,36.21,36.32,36.17,36.2,177100.0,27.3557,27.4388,27.3255,27.3482,177100.0
2008-01-10 13:05:00,36.2,36.24,35.99,36.06,354900.0,27.3482,27.3784,27.1895,27.2424,354900.0
2008-01-10 13:10:00,36.07,36.12,35.85,35.95,205800.0,27.25,27.2877,27.0838,27.1593,205800.0
2008-01-10 13:15:00,35.95,36.01,35.9,35.96,112400.0,27.1593,27.2046,27.1215,27.1669,112400.0
2008-01-10 13:20:00,35.95,36.07,35.87,35.92,173700.0,27.1593,27.25,27.0989,27.1366,173700.0
2008-01-10 13:25:00,35.92,36.03,35.9,35.98,149000.0,27.1366,27.2197,27.1215,27.182,149000.0
2008-01-10 13:30:00,35.98,35.99,35.88,35.91,163900.0,27.182,27.1895,27.1064,27.1291,163900.0
2008-01-10 13:35:00,35.9,35.94,35.78,35.86,260200.0,27.1215,27.1518,27.0309,27.0913,260200.0
2008-01-10 13:40:00,35.86,35.88,35.82,35.87,184200.0,27.0913,27.1064,27.0611,27.0989,184200.0
2008-01-10 13:45:00,35.87,35.9,35.75,35.9,187400.0,27.0989,27.1215,27.0082,27.1215,187400.0
2008-01-10 13:50:00,35.9,35.9,35.71,35.83,174600.0,27.1215,27.1215,26.978,27.0687,174600.0
2008-01-10 13:55:00,35.83,35.98,35.79,35.98,87200.0,27.0687,27.182,27.0384,27.182,87200.0
2008-01-10 14:00:00,35.97,36.03,35.85,35.95,197600.0,27.1744,27.2197,27.0838,27.1593,197600.0
2008-01-10 14:05:00,35.95,36.0,35.84,35.97,102100.0,27.1593,27.1971,27.0762,27.1744,102100.0
2008-01-10 14:10:00,35.97,36.01,35.85,35.88,119200.0,27.1744,27.2046,27.0838,27.1064,119200.0
2008-01-10 14:15:00,35.88,36.12,35.81,36.12,206200.0,27.1064,27.2877,27.0535,27.2877,206200.0
2008-01-10 14:20:00,36.12,36.16,36.01,36.11,641200.0,27.2877,27.318,27.2046,27.2802,641200.0
2008-01-10 14:25:00,36.11,36.14,36.02,36.08,265100.0,27.2802,27.3029,27.2122,27.2575,265100.0
2008-01-10 14:30:00,36.04,36.15,36.03,36.07,220100.0,27.2273,27.3104,27.2197,27.25,220100.0
2008-01-10 14:35:00,36.07,36.29,36.05,36.24,226200.0,27.25,27.4162,27.2349,27.3784,226200.0
2008-01-10 14:40:00,36.25,36.27,36.19,36.19,205300.0,27.386,27.4011,27.3406,27.3406,205300.0
2008-01-10 14:45:00,36.21,36.24,36.09,36.09,98900.0,27.3557,27.3784,27.2651,27.2651,98900.0
2008-01-10 14:50:00,36.1,36.3,36.1,36.29,135200.0,27.2726,27.4237,27.2726,27.4162,135200.0
2008-01-10 14:55:00,36.28,36.32,36.22,36.23,112800.0,27.4086,27.4388,27.3633,27.3708,112800.0
2008-01-10 15:00:00,36.23,36.32,36.22,36.31,113100.0,27.3708,27.4388,27.3633,27.4313,113100.0
2008-01-10 15:05:00,36.31,36.35,36.28,36.34,160200.0,27.4313,27.4615,27.4086,27.4539,160200.0
2008-01-10 15:10:00,36.35,36.44,36.34,36.43,170600.0,27.4615,27.5295,27.4539,27.5219,170600.0
2008-01-10 15:15:00,36.42,36.44,36.34,36.35,145200.0,27.5144,27.5295,27.4539,27.4615,145200.0
2008-01-10 15:20:00,36.36,36.36,36.23,36.29,209100.0,27.4691,27.4691,27.3708,27.4162,209100.0
2008-01-10 15:25:00,36.3,36.36,36.25,36.35,122700.0,27.4237,27.4691,27.386,27.4615,122700.0
2008-01-10 15:30:00,36.35,36.5,36.34,36.5,270100.0,27.4615,27.5748,27.4539,27.5748,270100.0
2008-01-10 15:35:00,36.49,36.49,36.39,36.44,191600.0,27.5673,27.5673,27.4917,27.5295,191600.0
2008-01-10 15:40:00,36.45,36.47,36.29,36.35,351700.0,27.537,27.5522,27.4162,27.4615,351700.0
2008-01-10 15:45:00,36.35,36.36,36.19,36.19,435900.0,27.4615,27.4691,27.3406,27.3406,435900.0
2008-01-10 15:50:00,36.19,36.23,36.14,36.18,550300.0,27.3406,27.3708,27.3029,27.3331,550300.0
2008-01-10 15:55:00,36.19,36.2,36.08,36.15,731900.0,27.3406,27.3482,27.2575,27.3104,731900.0
2008-01-11 09:30:00,36.0,36.01,35.89,35.99,233900.0,27.1971,27.2046,27.114,27.1895,233900.0
2008-01-11 09:35:00,36.0,36.0,35.89,35.96,163400.0,27.1971,27.1971,27.114,27.1669,163400.0
2008-01-11 09:40:00,35.96,36.17,35.91,36.13,312600.0,27.1669,27.3255,27.1291,27.2953,312600.0
2008-01-11 09:45:00,36.13,36.13,35.97,36.08,139200.0,27.2953,27.2953,27.1744,27.2575,139200.0
2008-01-11 09:50:00,36.09,36.15,35.97,36.01,97200.0,27.2651,27.3104,27.1744,27.2046,97200.0
2008-01-11 09:55:00,36.02,36.02,35.82,35.96,143000.0,27.2122,27.2122,27.0611,27.1669,143000.0
2008-01-11 10:00:00,35.96,35.97,35.77,35.84,122000.0,27.1669,27.1744,27.0233,27.0762,122000.0
2008-01-11 10:05:00,35.83,35.83,35.71,35.72,156000.0,27.0687,27.0687,26.978,26.9856,156000.0
2008-01-11 10:10:00,35.73,35.88,35.68,35.84,261700.0,26.9931,27.1064,26.9553,27.0762,261700.0
2008-01-11 10:15:00,35.85,35.89,35.78,35.87,235100.0,27.0838,27.114,27.0309,27.0989,235100.0
2008-01-11 10:20:00,35.87,35.99,35.86,35.97,231900.0,27.0989,27.1895,27.0913,27.1744,231900.0
2008-01-11 10:25:00,35.97,35.97,35.85,35.89,183300.0,27.1744,27.1744,27.0838,27.114,183300.0
2008-01-11 10:30:00,35.89,35.99,35.75,35.97,289800.0,27.114,27.1895,27.0082,27.1744,289800.0
2008-01-11 10:35:00,35.95,36.07,35.89,36.07,389800.0,27.1593,27.25,27.114,27.25,389800.0
2008-01-11 10:40:00,36.07,36.1,35.99,36.08,190500.0,27.25,27.2726,27.1895,27.2575,190500.0
2008-01-11 10:45:00,36.08,36.2,35.9,36.14,224500.0,27.2575,27.3482,27.1215,27.3029,224500.0
2008-01-11 10:50:00,36.14,36.16,36.03,36.12,176900.0,27.3029,27.318,27.2197,27.2877,176900.0
2008-01-11 10:55:00,36.12,36.15,36.06,36.11,128600.0,27.2877,27.3104,27.2424,27.2802,128600.0
2008-01-11 11:00:00,36.1,36.12,36.05,36.1,125700.0,27.2726,27.2877,27.2349,27.2726,125700.0
2008-01-11 11:05:00,36.11,36.15,36.08,36.09,97600.0,27.2802,27.3104,27.2575,27.2651,97600.0
2008-01-11 11:10:00,36.1,36.14,36.07,36.08,56200.0,27.2726,27.3029,27.25,27.2575,56200.0
2008-01-11 11:15:00,36.08,36.14,36.01,36.01,99200.0,27.2575,27.3029,27.2046,27.2046,99200.0
2008-01-11 11:20:00,36.02,36.09,36.01,36.01,95200.0,27.2122,27.2651,27.2046,27.2046,95200.0
2008-01-11 11:25:00,36.01,36.06,36.0,36.06,147100.0,27.2046,27.2424,27.1971,27.2424,147100.0
2008-01-11 11:30:00,36.06,36.29,36.06,36.26,152400.0,27.2424,27.4162,27.2424,27.3935,152400.0
2008-01-11 11:35:00,36.25,36.28,36.0,36.07,118900.0,27.386,27.4086,27.1971,27.25,118900.0
2008-01-11 11:40:00,36.08,36.19,36.08,36.11,185600.0,27.2575,27.3406,27.2575,27.2802,185600.0
2008-01-11 11:45:00,36.12,36.14,36.06,36.09,165000.0,27.2877,27.3029,27.2424,27.2651,165000.0
2008-01-11 11:50:00,36.09,36.16,36.03,36.09,136300.0,27.2651,27.318,27.2197,27.2651,136300.0
2008-01-11 11:55:00,36.08,36.09,35.99,36.01,50500.0,27.2575,27.2651,27.1895,27.2046,50500.0
2008-01-11 12:00:00,36.01,36.07,35.97,36.05,46500.0,27.2046,27.25,27.1744,27.2349,46500.0
2008-01-11 12:05:00,36.04,36.1,36.01,36.06,43600.0,27.2273,27.2726,27.2046,27.2424,43600.0
2008-01-11 12:10:00,36.05,36.1,36.04,36.07,20300.0,27.2349,27.2726,27.2273,27.25,20300.0
2008-01-11 12:15:00,36.07,36.16,36.01,36.02,65600.0,27.25,27.318,27.2046,27.2122,65600.0
2008-01-11 12:20:00,36.01,36.06,35.97,35.98,122200.0,27.2046,27.2424,27.1744,27.182,122200.0
2008-01-11 12:25:00,35.98,36.14,35.98,36.11,88300.0,27.182,27.3029,27.182,27.2802,88300.0
2008-01-11 12:30:00,36.11,36.18,36.11,36.17,146100.0,27.2802,27.3331,27.2802,27.3255,146100.0
2008-01-11 12:35:00,36.16,36.25,36.16,36.24,118300.0,27.318,27.386,27.318,27.3784,118300.0
2008-01-11 12:40:00,36.24,36.24,36.17,36.18,96400.0,27.3784,27.3784,27.3255,27.3331,96400.0
2008-01-11 12:45:00,36.18,36.29,36.14,36.22,126700.0,27.3331,27.4162,27.3029,27.3633,126700.0
2008-01-11 12:50:00,36.21,36.33,36.2,36.26,99400.0,27.3557,27.4464,27.3482,27.3935,99400.0
2008-01-11 12:55:00,36.26,36.34,36.25,36.31,87600.0,27.3935,27.4539,27.386,27.4313,87600.0
2008-01-11 13:00:00,36.32,36.34,36.25,36.25,78400.0,27.4388,27.4539,27.386,27.386,78400.0
2008-01-11 13:05:00,36.25,36.31,36.24,36.3,70900.0,27.386,27.4313,27.3784,27.4237,70900.0
2008-01-11 13:10:00,36.3,36.3,36.2,36.24,77800.0,27.4237,27.4237,27.3482,27.3784,77800.0
2008-01-11 13:15:00,36.24,36.24,36.1,36.12,86300.0,27.3784,27.3784,27.2726,27.2877,86300.0
2008-01-11 13:20:00,36.11,36.12,36.01,36.02,95400.0,27.2802,27.2877,27.2046,27.2122,95400.0
2008-01-11 13:25:00,36.02,36.13,36.02,36.1,61200.0,27.2122,27.2953,27.2122,27.2726,61200.0
2008-01-11 13:30:00,36.1,36.14,36.04,36.06,57900.0,27.2726,27.3029,27.2273,27.2424,57900.0
2008-01-11 13:35:00,36.06,36.08,36.0,36.01,73900.0,27.2424,27.2575,27.1971,27.2046,73900.0
2008-01-11 13:40:00,36.02,36.12,36.02,36.08,87400.0,27.2122,27.2877,27.2122,27.2575,87400.0
2008-01-11 13:45:00,36.08,36.08,35.93,35.93,108200.0,27.2575,27.2575,27.1442,27.1442,108200.0
2008-01-11 13:50:00,35.93,36.01,35.9,36.0,111200.0,27.1442,27.2046,27.1215,27.1971,111200.0
2008-01-11 13:55:00,36.0,36.02,35.95,35.95,70500.0,27.1971,27.2122,27.1593,27.1593,70500.0
2008-01-11 14:00:00,35.94,35.99,35.9,35.95,81900.0,27.1518,27.1895,27.1215,27.1593,81900.0
2008-01-11 14:05:00,35.94,35.97,35.9,35.93,143200.0,27.1518,27.1744,27.1215,27.1442,143200.0
2008-01-11 14:10:00,35.93,35.94,35.86,35.91,118500.0,27.1442,27.1518,27.0913,27.1291,118500.0
2008-01-11 14:15:00,35.9,36.03,35.9,36.02,159600.0,27.1215,27.2197,27.1215,27.2122,159600.0
2008-01-11 14:20:00,36.02,36.02,35.97,36.0,104200.0,27.2122,27.2122,27.1744,27.1971,104200.0
2008-01-11 14:25:00,36.0,36.13,36.0,36.11,128800.0,27.1971,27.2953,27.1971,27.2802,128800.0
2008-01-11 14:30:00,36.12,36.17,36.08,36.13,158300.0,27.2877,27.3255,27.2575,27.2953,158300.0
2008-01-11 14:35:00,36.13,36.15,36.08,36.11,152800.0,27.2953,27.3104,27.2575,27.2802,152800.0
2008-01-11 14:40:00,36.11,36.2,36.09,36.2,81300.0,27.2802,27.3482,27.2651,27.3482,81300.0
2008-01-11 14:45:00,36.19,36.24,36.1,36.1,159200.0,27.3406,27.3784,27.2726,27.2726,159200.0
2008-01-11 14:50:00,36.11,36.18,36.06,36.1,119200.0,27.2802,27.3331,27.2424,27.2726,119200.0
2008-01-11 14:55:00,36.09,36.1,35.91,36.01,222100.0,27.2651,27.2726,27.1291,27.2046,222100.0
2008-01-11 15:00:00,36.01,36.01,35.83,35.92,230900.0,27.2046,27.2046,27.0687,27.1366,230900.0
2008-01-11 15:05:00,35.92,36.02,35.85,35.88,183200.0,27.1366,27.2122,27.0838,27.1064,183200.0
2008-01-11 15:10:00,35.87,35.87,35.77,35.81,239300.0,27.0989,27.0989,27.0233,27.0535,239300.0
2008-01-11 15:15:00,35.82,35.95,35.81,35.84,180300.0,27.0611,27.1593,27.0535,27.0762,180300.0
2008-01-11 15:20:00,35.84,35.89,35.75,35.87,139100.0,27.0762,27.114,27.0082,27.0989,139100.0
2008-01-11 15:25:00,35.86,36.07,35.84,35.98,153200.0,27.0913,27.25,27.0762,27.182,153200.0
2008-01-11 15:30:00,35.98,36.11,35.9,36.1,211700.0,27.182,27.2802,27.1215,27.2726,211700.0
2008-01-11 15:35:00,36.1,36.22,36.03,36.21,222000.0,27.2726,27.3633,27.2197,27.3557,222000.0
2008-01-11 15:40:00,36.21,36.21,36.04,36.05,296400.0,27.3557,27.3557,27.2273,27.2349,296400.0
2008-01-11 15:45:00,36.05,36.05,35.95,35.99,261700.0,27.2349,27.2349,27.1593,27.1895,261700.0
2008-01-11 15:50:00,36.0,36.03,35.85,35.86,395400.0,27.1971,27.2197,27.0838,27.0913,395400.0
2008-01-11 15:55:00,35.86,35.9,35.81,35.9,436300.0,27.0913,27.1215,27.0535,27.1215,436300.0
2008-01-14 09:30:00,36.14,36.5,36.05,36.32,308700.0,27.3029,27.5748,27.2349,27.4388,308700.0
2008-01-14 09:35:00,36.33,36.33,36.06,36.06,157500.0,27.4464,27.4464,27.2424,27.2424,157500.0
2008-01-14 09:40:00,36.07,36.28,36.05,36.13,151000.0,27.25,27.4086,27.2349,27.2953,151000.0
2008-01-14 09:45:00,36.12,36.16,36.0,36.12,119700.0,27.2877,27.318,27.1971,27.2877,119700.0
2008-01-14 09:50:00,36.11,36.14,36.0,36.0,185900.0,27.2802,27.3029,27.1971,27.1971,185900.0
2008-01-14 09:55:00,36.0,36.05,35.92,35.94,254200.0,27.1971,27.2349,27.1366,27.1518,254200.0
2008-01-14 10:00:00,35.94,36.0,35.86,36.0,193400.0,27.1518,27.1971,27.0913,27.1971,193400.0
2008-01-14 10:05:00,36.0,36.19,35.97,36.16,127100.0,27.1971,27.3406,27.1744,27.318,127100.0
2008-01-14 10:10:00,36.16,36.3,36.12,36.13,194100.0,27.318,27.4237,27.2877,27.2953,194100.0
2008-01-14 10:15:00,36.14,36.21,36.05,36.19,109400.0,27.3029,27.3557,27.2349,27.3406,109400.0
2008-01-14 10:20:00,36.19,36.22,36.18,36.19,99600.0,27.3406,27.3633,27.3331,27.3406,99600.0
2008-01-14 10:25:00,36.18,36.23,36.18,36.22,77400.0,27.3331,27.3708,27.3331,27.3633,77400.0
2008-01-14 10:30:00,36.21,36.31,36.21,36.3,81700.0,27.3557,27.4313,27.3557,27.4237,81700.0
2008-01-14 10:35:00,36.29,36.34,36.28,36.32,114900.0,27.4162,27.4539,27.4086,27.4388,114900.0
2008-01-14 10:40:00,36.31,36.32,36.2,36.29,129400.0,27.4313,27.4388,27.3482,27.4162,129400.0
2008-01-14 10:45:00,36.29,36.35,36.2,36.35,119700.0,27.4162,27.4615,27.3482,27.4615,119700.0
2008-01-14 10:50:00,36.34,36.36,36.3,36.35,131600.0,27.4539,27.4691,27.4237,27.4615,131600.0
2008-01-14 10:55:00,36.35,36.44,36.33,36.42,96800.0,27.4615,27.5295,27.4464,27.5144,96800.0
2008-01-14 11:00:00,36.42,36.47,36.2,36.4,170000.0,27.5144,27.5522,27.3482,27.4993,170000.0
2008-01-14 11:05:00,36.4,36.42,36.34,36.37,160200.0,27.4993,27.5144,27.4539,27.4766,160200.0
2008-01-14 11:10:00,36.37,36.4,36.31,36.36,129600.0,27.4766,27.4993,27.4313,27.4691,129600.0
2008-01-14 11:15:00,36.37,36.37,36.3,36.31,97200.0,27.4766,27.4766,27.4237,27.4313,97200.0
2008-01-14 11:20:00,36.31,36.35,36.3,36.32,75300.0,27.4313,27.4615,27.4237,27.4388,75300.0
2008-01-14 11:25:00,36.31,36.33,36.3,36.3,54800.0,27.4313,27.4464,27.4237,27.4237,54800.0
2008-01-14 11:30:00,36.3,36.34,36.26,36.29,127800.0,27.4237,27.4539,27.3935,27.4162,127800.0
2008-01-14 11:35:00,36.29,36.3,36.22,36.24,63800.0,27.4162,27.4237,27.3633,27.3784,63800.0
2008-01-14 11:40:00,36.25,36.32,36.22,36.32,120000.0,27.386,27.4388,27.3633,27.4388,120000.0
2008-01-14 11:45:00,36.32,36.36,36.29,36.36,152400.0,27.4388,27.4691,27.4162,27.4691,152400.0
2008-01-14 11:50:00,36.36,36.4,36.36,36.39,76800.0,27.4691,27.4993,27.4691,27.4917,76800.0
2008-01-14 11:55:00,36.4,36.42,36.39,36.4,129300.0,27.4993,27.5144,27.4917,27.4993,129300.0
2008-01-14 12:00:00,36.39,36.39,36.33,36.37,94800.0,27.4917,27.4917,27.4464,27.4766,94800.0
2008-01-14 12:05:00,36.37,36.41,36.37,36.41,35600.0,27.4766,27.5068,27.4766,27.5068,35600.0
2008-01-14 12:10:00,36.4,36.42,36.39,36.4,38700.0,27.4993,27.5144,27.4917,27.4993,38700.0
2008-01-14 12:15:00,36.4,36.45,36.37,36.43,92600.0,27.4993,27.537,27.4766,27.5219,92600.0
2008-01-14 12:20:00,36.43,36.43,36.4,36.42,22800.0,27.5219,27.5219,27.4993,27.5144,22800.0
2008-01-14 12:25:00,36.42,36.43,36.41,36.42,31100.0,27.5144,27.5219,27.5068,27.5144,31100.0
2008-01-14 12:30:00,36.4,36.43,36.4,36.43,68700.0,27.4993,27.5219,27.4993,27.5219,68700.0
2008-01-14 12:35:00,36.42,36.43,36.41,36.41,21800.0,27.5144,27.5219,27.5068,27.5068,21800.0
2008-01-14 12:40:00,36.41,36.42,36.37,36.4,35700.0,27.5068,27.5144,27.4766,27.4993,35700.0
2008-01-14 12:45:00,36.4,36.41,36.36,36.37,71500.0,27.4993,27.5068,27.4691,27.4766,71500.0
2008-01-14 12:50:00,36.37,36.42,36.32,36.42,63200.0,27.4766,27.5144,27.4388,27.5144,63200.0
2008-01-14 12:55:00,36.42,36.43,36.39,36.41,54300.0,27.5144,27.5219,27.4917,27.5068,54300.0
2008-01-14 13:00:00,36.41,36.43,36.4,36.43,32500.0,27.5068,27.5219,27.4993,27.5219,32500.0
2008-01-14 13:05:00,36.43,36.46,36.41,36.46,33500.0,27.5219,27.5446,27.5068,27.5446,33500.0
2008-01-14 13:10:00,36.46,36.47,36.42,36.42,105900.0,27.5446,27.5522,27.5144,27.5144,105900.0
2008-01-14 13:15:00,36.42,36.48,36.42,36.47,115700.0,27.5144,27.5597,27.5144,27.5522,115700.0
2008-01-14 13:20:00,36.47,36.5,36.46,36.46,62200.0,27.5522,27.5748,27.5446,27.5446,62200.0
2008-01-14 13:25:00,36.46,36.5,36.43,36.44,90200.0,27.5446,27.5748,27.5219,27.5295,90200.0
2008-01-14 13:30:00,36.44,36.5,36.44,36.47,65100.0,27.5295,27.5748,27.5295,27.5522,65100.0
2008-01-14 13:35:00,36.47,36.51,36.47,36.5,48000.0,27.5522,27.5824,27.5522,27.5748,48000.0
2008-01-14 13:40:00,36.49,36.53,36.49,36.53,118200.0,27.5673,27.5975,27.5673,27.5975,118200.0
2008-01-14 13:45:00,36.52,36.53,36.45,36.52,87100.0,27.5899,27.5975,27.537,27.5899,87100.0
2008-01-14 13:50:00,36.52,36.58,36.4,36.57,92600.0,27.5899,27.6353,27.4993,27.6277,92600.0
2008-01-14 13:55:00,36.57,36.63,36.55,36.62,117100.0,27.6277,27.673,27.6126,27.6655,117100.0
2008-01-14 14:00:00,36.62,36.65,36.59,36.62,57800.0,27.6655,27.6881,27.6428,27.6655,57800.0
2008-01-14 14:05:00,36.63,36.65,36.62,36.64,87700.0,27.673,27.6881,27.6655,27.6806,87700.0
2008-01-14 14:10:00,36.64,36.65,36.59,36.59,109200.0,27.6806,27.6881,27.6428,27.6428,109200.0
2008-01-14 14:15:00,36.6,36.6,36.49,36.49,57400.0,27.6504,27.6504,27.5673,27.5673,57400.0
2008-01-14 14:20:00,36.49,36.51,36.42,36.48,88200.0,27.5673,27.5824,27.5144,27.5597,88200.0
2008-01-14 14:25:00,36.46,36.5,36.41,36.48,74600.0,27.5446,27.5748,27.5068,27.5597,74600.0
2008-01-14 14:30:00,36.48,36.56,36.48,36.54,81300.0,27.5597,27.6202,27.5597,27.605,81300.0
2008-01-14 14:35:00,36.54,36.62,36.53,36.62,96200.0,27.605,27.6655,27.5975,27.6655,96200.0
2008-01-14 14:40:00,36.63,36.64,36.55,36.62,61200.0,27.673,27.6806,27.6126,27.6655,61200.0
2008-01-14 14:45:00,36.62,36.62,36.57,36.58,33700.0,27.6655,27.6655,27.6277,27.6353,33700.0
2008-01-14 14:50:00,36.58,36.61,36.54,36.59,64400.0,27.6353,27.6579,27.605,27.6428,64400.0
2008-01-14 14:55:00,36.58,36.62,36.58,36.61,104900.0,27.6353,27.6655,27.6353,27.6579,104900.0
2008-01-14 15:00:00,36.62,36.64,36.57,36.59,95600.0,27.6655,27.6806,27.6277,27.6428,95600.0
2008-01-14 15:05:00,36.59,36.63,36.41,36.59,177800.0,27.6428,27.673,27.5068,27.6428,177800.0
2008-01-14 15:10:00,36.6,36.65,36.56,36.56,86900.0,27.6504,27.6881,27.6202,27.6202,86900.0
2008-01-14 15:15:00,36.57,36.6,36.52,36.53,60300.0,27.6277,27.6504,27.5899,27.5975,60300.0
2008-01-14 15:20:00,36.53,36.54,36.49,36.51,121500.0,27.5975,27.605,27.5673,27.5824,121500.0
2008-01-14 15:25:00,36.51,36.52,36.48,36.51,108400.0,27.5824,27.5899,27.5597,27.5824,108400.0
2008-01-14 15:30:00,36.51,36.56,36.46,36.54,186600.0,27.5824,27.6202,27.5446,27.605,186600.0
2008-01-14 15:35:00,36.54,36.56,36.5,36.51,124100.0,27.605,27.6202,27.5748,27.5824,124100.0
2008-01-14 15:40:00,36.5,36.54,36.42,36.52,291800.0,27.5748,27.605,27.5144,27.5899,291800.0
2008-01-14 15:45:00,36.53,36.56,36.5,36.54,342100.0,27.5975,27.6202,27.5748,27.605,342100.0
2008-01-14 15:50:00,36.55,36.61,36.54,36.54,352100.0,27.6126,27.6579,27.605,27.605,352100.0
2008-01-14 15:55:00,36.54,36.56,36.42,36.48,515400.0,27.605,27.6202,27.5144,27.5597,515400.0
2008-01-15 09:30:00,36.0,36.04,35.68,35.98,338000.0,27.1971,27.2273,26.9553,27.182,338000.0
2008-01-15 09:35:00,35.99,36.04,35.76,35.86,258900.0,27.1895,27.2273,27.0158,27.0913,258900.0
2008-01-15 09:40:00,35.86,36.05,35.86,36.01,254700.0,27.0913,27.2349,27.0913,27.2046,254700.0
2008-01-15 09:45:00,36.02,36.22,36.02,36.06,171600.0,27.2122,27.3633,27.2122,27.2424,171600.0
2008-01-15 09:50:00,36.07,36.12,35.99,36.04,145200.0,27.25,27.2877,27.1895,27.2273,145200.0
2008-01-15 09:55:00,36.05,36.05,35.56,35.85,470600.0,27.2349,27.2349,26.8647,27.0838,470600.0
2008-01-15 10:00:00,35.85,35.89,35.76,35.78,202400.0,27.0838,27.114,27.0158,27.0309,202400.0
2008-01-15 10:05:00,35.78,35.83,35.75,35.81,152600.0,27.0309,27.0687,27.0082,27.0535,152600.0
2008-01-15 10:10:00,35.82,35.9,35.6,35.7,170700.0,27.0611,27.1215,26.8949,26.9704,170700.0
2008-01-15 10:15:00,35.68,35.75,35.64,35.72,222500.0,26.9553,27.0082,26.9251,26.9856,222500.0
2008-01-15 10:20:00,35.72,35.73,35.65,35.71,109700.0,26.9856,26.9931,26.9327,26.978,109700.0
2008-01-15 10:25:00,35.71,35.85,35.6,35.68,296400.0,26.978,27.0838,26.8949,26.9553,296400.0
2008-01-15 10:30:00,35.68,35.68,35.61,35.65,145200.0,26.9553,26.9553,26.9025,26.9327,145200.0
2008-01-15 10:35:00,35.65,35.67,35.57,35.63,254400.0,26.9327,26.9478,26.8722,26.9176,254400.0
2008-01-15 10:40:00,35.62,35.67,35.41,35.44,247900.0,26.91,26.9478,26.7514,26.774,247900.0
2008-01-15 10:45:00,35.44,35.44,35.32,35.4,233500.0,26.774,26.774,26.6834,26.7438,233500.0
2008-01-15 10:50:00,35.4,35.41,35.33,35.37,212300.0,26.7438,26.7514,26.6909,26.7211,212300.0
2008-01-15 10:55:00,35.36,35.42,35.36,35.38,99300.0,26.7136,26.7589,26.7136,26.7287,99300.0
2008-01-15 11:00:00,35.38,35.42,35.37,35.42,73200.0,26.7287,26.7589,26.7211,26.7589,73200.0
2008-01-15 11:05:00,35.42,35.75,35.4,35.75,178000.0,26.7589,27.0082,26.7438,27.0082,178000.0
2008-01-15 11:10:00,35.41,35.54,35.41,35.51,151200.0,26.7514,26.8496,26.7514,26.8269,151200.0
2008-01-15 11:15:00,35.5,35.51,35.46,35.49,339000.0,26.8193,26.8269,26.7891,26.8118,339000.0
2008-01-15 11:20:00,35.49,35.54,35.47,35.54,99700.0,26.8118,26.8496,26.7967,26.8496,99700.0
2008-01-15 11:25:00,35.53,35.54,35.39,35.42,85600.0,26.842,26.8496,26.7362,26.7589,85600.0
2008-01-15 11:30:00,35.42,35.43,35.36,35.39,83100.0,26.7589,26.7665,26.7136,26.7362,83100.0
2008-01-15 11:35:00,35.39,35.41,35.35,35.41,68300.0,26.7362,26.7514,26.706,26.7514,68300.0
2008-01-15 11:40:00,35.4,35.4,35.32,35.39,106300.0,26.7438,26.7438,26.6834,26.7362,106300.0
2008-01-15 11:45:00,35.39,35.47,35.34,35.4,176500.0,26.7362,26.7967,26.6985,26.7438,176500.0
2008-01-15 11:50:00,35.4,35.42,35.35,35.42,141900.0,26.7438,26.7589,26.706,26.7589,141900.0
2008-01-15 11:55:00,35.41,35.47,35.41,35.45,81400.0,26.7514,26.7967,26.7514,26.7816,81400.0
2008-01-15 12:00:00,35.46,35.46,35.32,35.38,125700.0,26.7891,26.7891,26.6834,26.7287,125700.0
2008-01-15 12:05:00,35.38,35.54,35.37,35.47,214500.0,26.7287,26.8496,26.7211,26.7967,214500.0
2008-01-15 12:10:00,35.47,35.53,35.4,35.51,83900.0,26.7967,26.842,26.7438,26.8269,83900.0
2008-01-15 12:15:00,35.52,35.66,35.5,35.52,124100.0,26.8345,26.9402,26.8193,26.8345,124100.0
2008-01-15 12:20:00,35.52,35.62,35.5,35.55,136200.0,26.8345,26.91,26.8193,26.8571,136200.0
2008-01-15 12:25:00,35.55,35.59,35.5,35.58,151800.0,26.8571,26.8873,26.8193,26.8798,151800.0
2008-01-15 12:30:00,35.58,35.58,35.46,35.5,119300.0,26.8798,26.8798,26.7891,26.8193,119300.0
2008-01-15 12:35:00,35.5,35.52,35.45,35.49,75900.0,26.8193,26.8345,26.7816,26.8118,75900.0
2008-01-15 12:40:00,35.49,35.51,35.43,35.43,49900.0,26.8118,26.8269,26.7665,26.7665,49900.0
2008-01-15 12:45:00,35.43,35.5,35.4,35.5,90200.0,26.7665,26.8193,26.7438,26.8193,90200.0
2008-01-15 12:50:00,35.49,35.5,35.41,35.49,89400.0,26.8118,26.8193,26.7514,26.8118,89400.0
2008-01-15 12:55:00,35.49,35.52,35.44,35.52,62300.0,26.8118,26.8345,26.774,26.8345,62300.0
2008-01-15 13:00:00,35.52,35.58,35.45,35.56,57900.0,26.8345,26.8798,26.7816,26.8647,57900.0
2008-01-15 13:05:00,35.56,35.59,35.51,35.54,85900.0,26.8647,26.8873,26.8269,26.8496,85900.0
2008-01-15 13:10:00,35.54,35.56,35.48,35.54,78200.0,26.8496,26.8647,26.8042,26.8496,78200.0
2008-01-15 13:15:00,35.54,35.56,35.47,35.53,86200.0,26.8496,26.8647,26.7967,26.842,86200.0
2008-01-15 13:20:00,35.53,35.53,35.44,35.48,170200.0,26.842,26.842,26.774,26.8042,170200.0
2008-01-15 13:25:00,35.49,35.5,35.46,35.48,65700.0,26.8118,26.8193,26.7891,26.8042,65700.0
2008-01-15 13:30:00,35.48,35.5,35.46,35.46,88400.0,26.8042,26.8193,26.7891,26.7891,88400.0
2008-01-15 13:35:00,35.46,35.47,35.4,35.42,128200.0,26.7891,26.7967,26.7438,26.7589,128200.0
2008-01-15 13:40:00,35.42,35.45,35.4,35.41,70000.0,26.7589,26.7816,26.7438,26.7514,70000.0
2008-01-15 13:45:00,35.41,35.41,35.31,35.41,131600.0,26.7514,26.7514,26.6758,26.7514,131600.0
2008-01-15 13:50:00,35.41,35.41,35.3,35.31,133400.0,26.7514,26.7514,26.6683,26.6758,133400.0
2008-01-15 13:55:00,35.3,35.45,35.29,35.37,171600.0,26.6683,26.7816,26.6607,26.7211,171600.0
2008-01-15 14:00:00,35.37,35.41,35.33,35.41,172800.0,26.7211,26.7514,26.6909,26.7514,172800.0
2008-01-15 14:05:00,35.41,35.49,35.41,35.45,134600.0,26.7514,26.8118,26.7514,26.7816,134600.0
2008-01-15 14:10:00,35.45,35.58,35.44,35.57,180600.0,26.7816,26.8798,26.774,26.8722,180600.0
2008-01-15 14:15:00,35.57,35.59,35.47,35.49,187900.0,26.8722,26.8873,26.7967,26.8118,187900.0
2008-01-15 14:20:00,35.48,35.49,35.33,35.35,214400.0,26.8042,26.8118,26.6909,26.706,214400.0
2008-01-15 14:25:00,35.35,35.35,35.27,35.33,132900.0,26.706,26.706,26.6456,26.6909,132900.0
2008-01-15 14:30:00,35.33,35.34,35.25,35.26,210400.0,26.6909,26.6985,26.6305,26.638,210400.0
2008-01-15 14:35:00,35.26,35.27,35.08,35.25,323700.0,26.638,26.6456,26.502,26.6305,323700.0
2008-01-15 14:40:00,35.26,35.32,35.24,35.26,169400.0,26.638,26.6834,26.6229,26.638,169400.0
2008-01-15 14:45:00,35.25,35.25,35.19,35.19,98900.0,26.6305,26.6305,26.5852,26.5852,98900.0
2008-01-15 14:50:00,35.2,35.21,35.12,35.18,84100.0,26.5927,26.6003,26.5323,26.5776,84100.0
2008-01-15 14:55:00,35.18,35.32,35.16,35.26,153700.0,26.5776,26.6834,26.5625,26.638,153700.0
2008-01-15 15:00:00,35.26,35.27,35.2,35.26,87400.0,26.638,26.6456,26.5927,26.638,87400.0
2008-01-15 15:05:00,35.25,35.32,35.22,35.3,157500.0,26.6305,26.6834,26.6078,26.6683,157500.0
2008-01-15 15:10:00,35.3,35.44,35.29,35.41,180900.0,26.6683,26.774,26.6607,26.7514,180900.0
2008-01-15 15:15:00,35.41,35.47,35.37,35.38,148000.0,26.7514,26.7967,26.7211,26.7287,148000.0
2008-01-15 15:20:00,35.38,35.43,35.36,35.38,138800.0,26.7287,26.7665,26.7136,26.7287,138800.0
2008-01-15 15:25:00,35.38,35.48,35.37,35.46,166500.0,26.7287,26.8042,26.7211,26.7891,166500.0
2008-01-15 15:30:00,35.45,35.6,35.42,35.6,223500.0,26.7816,26.8949,26.7589,26.8949,223500.0
2008-01-15 15:35:00,35.6,35.68,35.59,35.6,280500.0,26.8949,26.9553,26.8873,26.8949,280500.0
2008-01-15 15:40:00,35.59,35.59,35.46,35.5,389700.0,26.8873,26.8873,26.7891,26.8193,389700.0
2008-01-15 15:45:00,35.5,35.58,35.42,35.58,387500.0,26.8193,26.8798,26.7589,26.8798,387500.0
2008-01-15 15:50:00,35.57,35.58,35.34,35.39,665600.0,26.8722,26.8798,26.6985,26.7362,665600.0
2008-01-15 15:55:00,35.39,35.43,35.3,35.32,630900.0,26.7362,26.7665,26.6683,26.6834,630900.0
2008-01-16 09:30:00,34.91,34.94,34.63,34.87,462500.0,26.3736,26.3963,26.1621,26.3434,462500.0
2008-01-16 09:35:00,34.86,35.5,34.86,35.04,399600.0,26.3358,26.8193,26.3358,26.4718,399600.0
2008-01-16 09:40:00,35.04,35.33,34.98,35.09,230300.0,26.4718,26.6909,26.4265,26.5096,230300.0
2008-01-16 09:45:00,35.09,35.14,35.01,35.08,161100.0,26.5096,26.5474,26.4492,26.502,161100.0
2008-01-16 09:50:00,35.08,35.08,34.85,34.85,171700.0,26.502,26.502,26.3283,26.3283,171700.0
2008-01-16 09:55:00,34.86,34.91,34.65,34.71,197900.0,26.3358,26.3736,26.1772,26.2225,197900.0
2008-01-16 10:00:00,34.71,34.71,34.57,34.61,180100.0,26.2225,26.2225,26.1168,26.147,180100.0
2008-01-16 10:05:00,34.59,34.73,34.57,34.62,179000.0,26.1319,26.2376,26.1168,26.1545,179000.0
2008-01-16 10:10:00,34.63,34.64,34.49,34.49,211800.0,26.1621,26.1696,26.0563,26.0563,211800.0
2008-01-16 10:15:00,34.49,34.61,34.45,34.61,193300.0,26.0563,26.147,26.0261,26.147,193300.0
2008-01-16 10:20:00,34.61,34.66,34.44,34.47,206600.0,26.147,26.1847,26.0185,26.0412,206600.0
2008-01-16 10:25:00,34.47,34.54,34.44,34.51,202300.0,26.0412,26.0941,26.0185,26.0714,202300.0
2008-01-16 10:30:00,34.53,34.53,34.24,34.29,551800.0,26.0865,26.0865,25.8675,25.9052,551800.0
2008-01-16 10:35:00,34.28,34.29,33.92,33.92,307700.0,25.8977,25.9052,25.6257,25.6257,307700.0
2008-01-16 10:40:00,33.93,34.12,33.92,34.05,417100.0,25.6333,25.7768,25.6257,25.7239,417100.0
2008-01-16 10:45:00,34.04,34.08,33.98,34.01,272600.0,25.7164,25.7466,25.671,25.6937,272600.0
2008-01-16 10:50:00,34.01,34.09,33.98,34.08,257100.0,25.6937,25.7541,25.671,25.7466,257100.0
2008-01-16 10:55:00,34.08,34.15,33.95,34.14,296600.0,25.7466,25.7995,25.6484,25.7919,296600.0
2008-01-16 11:00:00,34.15,34.25,34.1,34.21,352100.0,25.7995,25.875,25.7617,25.8448,352100.0
2008-01-16 11:05:00,34.21,34.52,34.17,34.52,271100.0,25.8448,26.079,25.8146,26.079,271100.0
2008-01-16 11:10:00,34.51,34.55,34.33,34.35,388200.0,26.0714,26.1016,25.9354,25.9506,388200.0
2008-01-16 11:15:00,34.36,34.45,34.29,34.44,230400.0,25.9581,26.0261,25.9052,26.0185,230400.0
2008-01-16 11:20:00,34.44,34.58,34.41,34.55,196000.0,26.0185,26.1243,25.9959,26.1016,196000.0
2008-01-16 11:25:00,34.55,34.56,34.37,34.51,153100.0,26.1016,26.1092,25.9657,26.0714,153100.0
2008-01-16 11:30:00,34.51,34.52,34.35,34.41,126300.0,26.0714,26.079,25.9506,25.9959,126300.0
2008-01-16 11:35:00,34.42,34.44,34.23,34.26,161400.0,26.0034,26.0185,25.8599,25.8826,161400.0
2008-01-16 11:40:00,34.25,34.27,34.13,34.15,172700.0,25.875,25.8901,25.7843,25.7995,172700.0
2008-01-16 11:45:00,34.15,34.25,34.13,34.25,98300.0,25.7995,25.875,25.7843,25.875,98300.0
2008-01-16 11:50:00,34.24,34.57,34.24,34.57,213500.0,25.8675,26.1168,25.8675,26.1168,213500.0
2008-01-16 11:55:00,34.57,34.72,34.54,34.69,222900.0,26.1168,26.2301,26.0941,26.2074,222900.0
2008-01-16 12:00:00,34.68,34.84,34.51,34.52,242000.0,26.1999,26.3207,26.0714,26.079,242000.0
2008-01-16 12:05:00,34.52,34.74,34.51,34.66,133000.0,26.079,26.2452,26.0714,26.1847,133000.0
2008-01-16 12:10:00,34.66,34.66,34.49,34.52,260200.0,26.1847,26.1847,26.0563,26.079,260200.0
2008-01-16 12:15:00,34.51,34.52,34.4,34.42,199900.0,26.0714,26.079,25.9883,26.0034,199900.0
2008-01-16 12:20:00,34.44,34.46,34.4,34.45,206400.0,26.0185,26.0337,25.9883,26.0261,206400.0
2008-01-16 12:25:00,34.45,34.53,34.45,34.45,158200.0,26.0261,26.0865,26.0261,26.0261,158200.0
2008-01-16 12:30:00,34.46,34.48,34.4,34.46,227800.0,26.0337,26.0488,25.9883,26.0337,227800.0
2008-01-16 12:35:00,34.48,34.5,34.4,34.45,172500.0,26.0488,26.0639,25.9883,26.0261,172500.0
2008-01-16 12:40:00,34.45,34.63,34.4,34.61,172000.0,26.0261,26.1621,25.9883,26.147,172000.0
2008-01-16 12:45:00,34.62,34.7,34.52,34.54,210300.0,26.1545,26.215,26.079,26.0941,210300.0
2008-01-16 12:50:00,34.53,34.54,34.42,34.43,145700.0,26.0865,26.0941,26.0034,26.011,145700.0
2008-01-16 12:55:00,34.43,34.47,34.4,34.45,94400.0,26.011,26.0412,25.9883,26.0261,94400.0
2008-01-16 13:00:00,34.45,34.62,34.44,34.6,192700.0,26.0261,26.1545,26.0185,26.1394,192700.0
2008-01-16 13:05:00,34.6,34.64,34.51,34.51,151000.0,26.1394,26.1696,26.0714,26.0714,151000.0
2008-01-16 13:10:00,34.51,34.57,34.5,34.55,134500.0,26.0714,26.1168,26.0639,26.1016,134500.0
2008-01-16 13:15:00,34.55,34.57,34.5,34.52,130100.0,26.1016,26.1168,26.0639,26.079,130100.0
2008-01-16 13:20:00,34.51,34.57,34.49,34.51,81400.0,26.0714,26.1168,26.0563,26.0714,81400.0
2008-01-16 13:25:00,34.51,34.52,34.45,34.47,72900.0,26.0714,26.079,26.0261,26.0412,72900.0
2008-01-16 13:30:00,34.47,34.52,34.42,34.51,112800.0,26.0412,26.079,26.0034,26.0714,112800.0
2008-01-16 13:35:00,34.52,34.65,34.49,34.54,190800.0,26.079,26.1772,26.0563,26.0941,190800.0
2008-01-16 13:40:00,34.55,34.61,34.53,34.59,122700.0,26.1016,26.147,26.0865,26.1319,122700.0
2008-01-16 13:45:00,34.58,34.6,34.51,34.53,98600.0,26.1243,26.1394,26.0714,26.0865,98600.0
2008-01-16 13:50:00,34.54,34.61,34.53,34.6,114200.0,26.0941,26.147,26.0865,26.1394,114200.0
2008-01-16 13:55:00,34.6,34.64,34.49,34.54,135800.0,26.1394,26.1696,26.0563,26.0941,135800.0
2008-01-16 14:00:00,34.54,34.62,34.39,34.56,185000.0,26.0941,26.1545,25.9808,26.1092,185000.0
2008-01-16 14:05:00,34.56,34.61,34.5,34.57,93100.0,26.1092,26.147,26.0639,26.1168,93100.0
2008-01-16 14:10:00,34.57,34.79,34.56,34.76,197500.0,26.1168,26.283,26.1092,26.2603,197500.0
2008-01-16 14:15:00,34.76,34.83,34.7,34.71,184500.0,26.2603,26.3132,26.215,26.2225,184500.0
2008-01-16 14:20:00,34.71,34.94,34.69,34.93,250500.0,26.2225,26.3963,26.2074,26.3887,250500.0
2008-01-16 14:25:00,34.91,35.0,34.82,35.0,238300.0,26.3736,26.4416,26.3056,26.4416,238300.0
2008-01-16 14:30:00,34.99,35.14,34.99,35.12,267700.0,26.4341,26.5474,26.4341,26.5323,267700.0
2008-01-16 14:35:00,35.12,35.12,34.94,34.96,315900.0,26.5323,26.5323,26.3963,26.4114,315900.0
2008-01-16 14:40:00,34.97,35.09,34.88,35.07,216200.0,26.4189,26.5096,26.351,26.4945,216200.0
2008-01-16 14:45:00,35.07,35.08,34.85,34.93,213200.0,26.4945,26.502,26.3283,26.3887,213200.0
2008-01-16 14:50:00,34.94,34.96,34.85,34.9,191800.0,26.3963,26.4114,26.3283,26.3661,191800.0
2008-01-16 14:55:00,34.89,34.91,34.69,34.7,210700.0,26.3585,26.3736,26.2074,26.215,210700.0
2008-01-16 15:00:00,34.7,34.87,34.69,34.76,267100.0,26.215,26.3434,26.2074,26.2603,267100.0
2008-01-16 15:05:00,34.77,34.84,34.65,34.82,193500.0,26.2679,26.3207,26.1772,26.3056,193500.0
2008-01-16 15:10:00,34.83,34.84,34.63,34.73,135100.0,26.3132,26.3207,26.1621,26.2376,135100.0
2008-01-16 15:15:00,34.74,34.95,34.74,34.88,319500.0,26.2452,26.4038,26.2452,26.351,319500.0
2008-01-16 15:20:00,34.89,34.93,34.67,34.7,226600.0,26.3585,26.3887,26.1923,26.215,226600.0
2008-01-16 15:25:00,34.7,34.84,34.67,34.84,189600.0,26.215,26.3207,26.1923,26.3207,189600.0
2008-01-16 15:30:00,34.85,34.92,34.75,34.84,262300.0,26.3283,26.3812,26.2527,26.3207,262300.0
2008-01-16 15:35:00,34.84,34.86,34.55,34.58,273100.0,26.3207,26.3358,26.1016,26.1243,273100.0
2008-01-16 15:40:00,34.58,34.61,34.46,34.47,357500.0,26.1243,26.147,26.0337,26.0412,357500.0
2008-01-16 15:45:00,34.47,34.62,34.44,34.49,482500.0,26.0412,26.1545,26.0185,26.0563,482500.0
2008-01-16 15:50:00,34.5,34.54,34.41,34.51,591000.0,26.0639,26.0941,25.9959,26.0714,591000.0
2008-01-16 15:55:00,34.5,34.57,34.45,34.51,622700.0,26.0639,26.1168,26.0261,26.0714,622700.0
2008-01-17 09:30:00,35.0,35.02,34.62,34.65,378800.0,26.4416,26.4567,26.1545,26.1772,378800.0
2008-01-17 09:35:00,34.65,34.65,34.52,34.61,144200.0,26.1772,26.1772,26.079,26.147,144200.0
2008-01-17 09:40:00,34.61,34.81,34.53,34.75,229300.0,26.147,26.2981,26.0865,26.2527,229300.0
2008-01-17 09:45:00,34.74,34.74,34.59,34.71,172100.0,26.2452,26.2452,26.1319,26.2225,172100.0
2008-01-17 09:50:00,34.7,34.87,34.69,34.83,220500.0,26.215,26.3434,26.2074,26.3132,220500.0
2008-01-17 09:55:00,34.83,34.92,34.76,34.87,261900.0,26.3132,26.3812,26.2603,26.3434,261900.0
2008-01-17 10:00:00,34.88,35.01,34.6,34.62,359000.0,26.351,26.4492,26.1394,26.1545,359000.0
2008-01-17 10:05:00,34.62,34.84,34.61,34.82,308400.0,26.1545,26.3207,26.147,26.3056,308400.0
2008-01-17 10:10:00,34.81,34.85,34.67,34.7,140400.0,26.2981,26.3283,26.1923,26.215,140400.0
2008-01-17 10:15:00,34.7,34.7,34.27,34.27,218900.0,26.215,26.215,25.8901,25.8901,218900.0
2008-01-17 10:20:00,34.27,34.28,34.07,34.25,339400.0,25.8901,25.8977,25.739,25.875,339400.0
2008-01-17 10:25:00,34.24,34.6,33.85,34.0,567600.0,25.8675,26.1394,25.5728,25.6861,567600.0
2008-01-17 10:30:00,33.99,34.05,33.72,33.72,256400.0,25.6786,25.7239,25.4746,25.4746,256400.0
2008-01-17 10:35:00,33.72,34.05,33.72,33.87,278900.0,25.4746,25.7239,25.4746,25.5879,278900.0
2008-01-17 10:40:00,33.87,34.21,33.84,34.07,232100.0,25.5879,25.8448,25.5653,25.739,232100.0
2008-01-17 10:45:00,34.07,34.29,34.06,34.26,232200.0,25.739,25.9052,25.7315,25.8826,232200.0
2008-01-17 10:50:00,34.25,34.25,34.02,34.05,158800.0,25.875,25.875,25.7012,25.7239,158800.0
2008-01-17 10:55:00,34.06,34.24,34.02,34.11,119400.0,25.7315,25.8675,25.7012,25.7692,119400.0
2008-01-17 11:00:00,34.11,34.13,34.02,34.06,179800.0,25.7692,25.7843,25.7012,25.7315,179800.0
2008-01-17 11:05:00,34.06,34.15,33.94,33.95,162400.0,25.7315,25.7995,25.6408,25.6484,162400.0
2008-01-17 11:10:00,33.95,33.95,33.83,33.87,172500.0,25.6484,25.6484,25.5577,25.5879,172500.0
2008-01-17 11:15:00,33.87,33.9,33.79,33.83,183100.0,25.5879,25.6106,25.5275,25.5577,183100.0
2008-01-17 11:20:00,33.83,33.89,33.69,33.7,170300.0,25.5577,25.603,25.4519,25.4595,170300.0
2008-01-17 11:25:00,33.7,33.83,33.69,33.72,134800.0,25.4595,25.5577,25.4519,25.4746,134800.0
2008-01-17 11:30:00,33.72,33.79,33.71,33.73,133100.0,25.4746,25.5275,25.467,25.4822,133100.0
2008-01-17 11:35:00,33.73,33.92,33.7,33.7,99800.0,25.4822,25.6257,25.4595,25.4595,99800.0
2008-01-17 11:40:00,33.7,33.71,33.58,33.62,278100.0,25.4595,25.467,25.3688,25.3991,278100.0
2008-01-17 11:45:00,33.61,33.61,33.4,33.45,256800.0,25.3915,25.3915,25.2329,25.2706,256800.0
2008-01-17 11:50:00,33.45,33.48,33.29,33.32,272000.0,25.2706,25.2933,25.1497,25.1724,272000.0
2008-01-17 11:55:00,33.31,33.47,33.22,33.43,347200.0,25.1649,25.2857,25.0969,25.2555,347200.0
2008-01-17 12:00:00,33.43,33.53,33.37,33.41,239900.0,25.2555,25.3311,25.2102,25.2404,239900.0
2008-01-17 12:05:00,33.4,33.43,33.18,33.18,252300.0,25.2329,25.2555,25.0666,25.0666,252300.0
2008-01-17 12:10:00,33.18,33.32,32.94,33.3,368500.0,25.0666,25.1724,24.8853,25.1573,368500.0
2008-01-17 12:15:00,33.29,33.37,33.19,33.31,323300.0,25.1497,25.2102,25.0742,25.1649,323300.0
2008-01-17 12:20:00,33.32,33.54,33.31,33.52,185700.0,25.1724,25.3386,25.1649,25.3235,185700.0
2008-01-17 12:25:00,33.51,33.55,33.39,33.4,164400.0,25.316,25.3462,25.2253,25.2329,164400.0
2008-01-17 12:30:00,33.41,33.69,33.4,33.59,200700.0,25.2404,25.4519,25.2329,25.3764,200700.0
2008-01-17 12:35:00,33.59,33.59,33.41,33.5,137800.0,25.3764,25.3764,25.2404,25.3084,137800.0
2008-01-17 12:40:00,33.5,33.55,33.43,33.46,127400.0,25.3084,25.3462,25.2555,25.2782,127400.0
2008-01-17 12:45:00,33.46,33.5,33.4,33.5,141500.0,25.2782,25.3084,25.2329,25.3084,141500.0
2008-01-17 12:50:00,33.5,33.62,33.47,33.54,123600.0,25.3084,25.3991,25.2857,25.3386,123600.0
2008-01-17 12:55:00,33.53,33.53,33.43,33.45,131700.0,25.3311,25.3311,25.2555,25.2706,131700.0
2008-01-17 13:00:00,33.45,33.46,33.29,33.37,96100.0,25.2706,25.2782,25.1497,25.2102,96100.0
2008-01-17 13:05:00,33.37,33.53,33.36,33.5,77200.0,25.2102,25.3311,25.2026,25.3084,77200.0
2008-01-17 13:10:00,33.49,33.73,33.46,33.73,96000.0,25.3008,25.4822,25.2782,25.4822,96000.0
2008-01-17 13:15:00,33.72,33.87,33.69,33.71,187700.0,25.4746,25.5879,25.4519,25.467,187700.0
2008-01-17 13:20:00,33.71,33.77,33.64,33.73,104100.0,25.467,25.5124,25.4142,25.4822,104100.0
2008-01-17 13:25:00,33.71,33.85,33.71,33.81,67800.0,25.467,25.5728,25.467,25.5426,67800.0
2008-01-17 13:30:00,33.81,33.85,33.78,33.84,57100.0,25.5426,25.5728,25.5199,25.5653,57100.0
2008-01-17 13:35:00,33.83,33.94,33.81,33.92,126500.0,25.5577,25.6408,25.5426,25.6257,126500.0
2008-01-17 13:40:00,33.92,34.0,33.89,33.89,170000.0,25.6257,25.6861,25.603,25.603,170000.0
2008-01-17 13:45:00,33.89,33.89,33.6,33.69,140700.0,25.603,25.603,25.3839,25.4519,140700.0
2008-01-17 13:50:00,33.7,33.74,33.55,33.61,91700.0,25.4595,25.4897,25.3462,25.3915,91700.0
2008-01-17 13:55:00,33.61,33.64,33.54,33.61,80200.0,25.3915,25.4142,25.3386,25.3915,80200.0
2008-01-17 14:00:00,33.61,34.04,33.49,33.56,73300.0,25.3915,25.7164,25.3008,25.3537,73300.0
2008-01-17 14:05:00,33.55,33.76,33.52,33.54,187800.0,25.3462,25.5048,25.3235,25.3386,187800.0
2008-01-17 14:10:00,33.54,33.56,33.35,33.4,189500.0,25.3386,25.3537,25.1951,25.2329,189500.0
2008-01-17 14:15:00,33.41,33.42,33.3,33.38,140600.0,25.2404,25.248,25.1573,25.2177,140600.0
2008-01-17 14:20:00,33.38,33.51,33.37,33.45,146000.0,25.2177,25.316,25.2102,25.2706,146000.0
2008-01-17 14:25:00,33.47,33.56,33.43,33.45,210700.0,25.2857,25.3537,25.2555,25.2706,210700.0
2008-01-17 14:30:00,33.45,33.47,33.31,33.32,243300.0,25.2706,25.2857,25.1649,25.1724,243300.0
2008-01-17 14:35:00,33.32,33.36,33.29,33.34,148300.0,25.1724,25.2026,25.1497,25.1875,148300.0
2008-01-17 14:40:00,33.34,33.4,33.25,33.38,128900.0,25.1875,25.2329,25.1195,25.2177,128900.0
2008-01-17 14:45:00,33.39,33.54,33.38,33.5,131600.0,25.2253,25.3386,25.2177,25.3084,131600.0
2008-01-17 14:50:00,33.5,33.58,33.47,33.51,207600.0,25.3084,25.3688,25.2857,25.316,207600.0
2008-01-17 14:55:00,33.51,33.54,33.41,33.46,166400.0,25.316,25.3386,25.2404,25.2782,166400.0
2008-01-17 15:00:00,33.46,33.46,33.2,33.3,237600.0,25.2782,25.2782,25.0818,25.1573,237600.0
2008-01-17 15:05:00,33.3,33.55,33.29,33.5,228200.0,25.1573,25.3462,25.1497,25.3084,228200.0
2008-01-17 15:10:00,33.51,33.57,33.47,33.55,215600.0,25.316,25.3613,25.2857,25.3462,215600.0
2008-01-17 15:15:00,33.54,33.56,33.46,33.55,185200.0,25.3386,25.3537,25.2782,25.3462,185200.0
2008-01-17 15:20:00,33.54,33.55,33.43,33.51,269600.0,25.3386,25.3462,25.2555,25.316,269600.0
2008-01-17 15:25:00,33.52,33.53,33.38,33.38,196500.0,25.3235,25.3311,25.2177,25.2177,196500.0
2008-01-17 15:30:00,33.38,33.38,33.18,33.3,435000.0,25.2177,25.2177,25.0666,25.1573,435000.0
2008-01-17 15:35:00,33.3,33.35,33.2,33.31,387800.0,25.1573,25.1951,25.0818,25.1649,387800.0
2008-01-17 15:40:00,33.31,33.43,33.25,33.38,567100.0,25.1649,25.2555,25.1195,25.2177,567100.0
2008-01-17 15:45:00,33.38,33.4,33.29,33.3,611100.0,25.2177,25.2329,25.1497,25.1573,611100.0
2008-01-17 15:50:00,33.3,33.34,33.08,33.15,1241800.0,25.1573,25.1875,24.9911,25.044,1241800.0
2008-01-17 15:55:00,33.16,33.38,33.11,33.31,1150200.0,25.0515,25.2177,25.0138,25.1649,1150200.0
2008-01-18 09:30:00,32.36,32.6,32.01,32.56,1291100.0,24.4472,24.6285,24.1827,24.5983,1291100.0
2008-01-18 09:35:00,32.56,32.9,32.37,32.49,658000.0,24.5983,24.8551,24.4547,24.5454,658000.0
2008-01-18 09:40:00,32.49,32.6,32.36,32.41,548300.0,24.5454,24.6285,24.4472,24.4849,548300.0
2008-01-18 09:45:00,32.42,32.45,32.19,32.24,332700.0,24.4925,24.5152,24.3187,24.3565,332700.0
2008-01-18 09:50:00,32.23,32.4,32.2,32.22,537600.0,24.3489,24.4774,24.3263,24.3414,537600.0
2008-01-18 09:55:00,32.22,32.28,32.18,32.21,436800.0,24.3414,24.3867,24.3112,24.3338,436800.0
2008-01-18 10:00:00,32.21,32.26,32.01,32.12,768500.0,24.3338,24.3716,24.1827,24.2658,768500.0
2008-01-18 10:05:00,32.11,32.2,31.84,32.0,537200.0,24.2583,24.3263,24.0543,24.1752,537200.0
2008-01-18 10:10:00,32.0,32.24,31.93,32.2,439900.0,24.1752,24.3565,24.1223,24.3263,439900.0
2008-01-18 10:15:00,32.2,32.21,31.9,31.97,475700.0,24.3263,24.3338,24.0996,24.1525,475700.0
2008-01-18 10:20:00,31.97,32.09,31.8,31.83,453500.0,24.1525,24.2432,24.0241,24.0468,453500.0
2008-01-18 10:25:00,31.84,32.0,31.83,31.9,409100.0,24.0543,24.1752,24.0468,24.0996,409100.0
2008-01-18 10:30:00,31.91,32.04,31.9,32.0,549600.0,24.1072,24.2054,24.0996,24.1752,549600.0
2008-01-18 10:35:00,31.99,32.05,31.95,32.0,276700.0,24.1676,24.213,24.1374,24.1752,276700.0
2008-01-18 10:40:00,32.0,32.01,31.74,31.79,509000.0,24.1752,24.1827,23.9788,24.0165,509000.0
2008-01-18 10:45:00,31.8,31.82,31.56,31.6,479100.0,24.0241,24.0392,23.8428,23.873,479100.0
2008-01-18 10:50:00,31.6,31.74,31.55,31.65,541200.0,23.873,23.9788,23.8352,23.9108,541200.0
2008-01-18 10:55:00,31.65,31.7,31.46,31.48,340500.0,23.9108,23.9485,23.7672,23.7823,340500.0
2008-01-18 11:00:00,31.48,31.55,31.42,31.49,376000.0,23.7823,23.8352,23.737,23.7899,376000.0
2008-01-18 11:05:00,31.5,31.5,31.07,31.09,482400.0,23.7974,23.7974,23.4726,23.4877,482400.0
2008-01-18 11:10:00,31.08,31.26,31.05,31.25,541700.0,23.4802,23.6161,23.4575,23.6086,541700.0
2008-01-18 11:15:00,31.25,31.26,31.15,31.26,405600.0,23.6086,23.6161,23.533,23.6161,405600.0
2008-01-18 11:20:00,31.26,31.34,31.24,31.33,321800.0,23.6161,23.6766,23.601,23.669,321800.0
2008-01-18 11:25:00,31.33,31.46,31.31,31.42,233500.0,23.669,23.7672,23.6539,23.737,233500.0
2008-01-18 11:30:00,31.43,31.55,31.42,31.42,252200.0,23.7446,23.8352,23.737,23.737,252200.0
2008-01-18 11:35:00,31.41,31.5,31.26,31.47,361600.0,23.7295,23.7974,23.6161,23.7748,361600.0
2008-01-18 11:40:00,31.47,31.5,31.33,31.47,438600.0,23.7748,23.7974,23.669,23.7748,438600.0
2008-01-18 11:45:00,31.46,31.48,31.3,31.31,421100.0,23.7672,23.7823,23.6464,23.6539,421100.0
2008-01-18 11:50:00,31.31,31.34,31.24,31.28,220600.0,23.6539,23.6766,23.601,23.6312,220600.0
2008-01-18 11:55:00,31.28,31.28,31.05,31.2,274200.0,23.6312,23.6312,23.4575,23.5708,274200.0
2008-01-18 12:00:00,31.2,31.61,31.18,31.59,473300.0,23.5708,23.8806,23.5557,23.8654,473300.0
2008-01-18 12:05:00,31.6,31.66,31.48,31.61,288000.0,23.873,23.9183,23.7823,23.8806,288000.0
2008-01-18 12:10:00,31.61,31.65,31.5,31.56,164000.0,23.8806,23.9108,23.7974,23.8428,164000.0
2008-01-18 12:15:00,31.57,31.68,31.51,31.55,174800.0,23.8503,23.9334,23.805,23.8352,174800.0
2008-01-18 12:20:00,31.55,31.64,31.4,31.6,156800.0,23.8352,23.9032,23.7219,23.873,156800.0
2008-01-18 12:25:00,31.61,31.84,31.61,31.84,177600.0,23.8806,24.0543,23.8806,24.0543,177600.0
2008-01-18 12:30:00,31.83,31.98,31.74,31.85,267300.0,24.0468,24.1601,23.9788,24.0619,267300.0
2008-01-18 12:35:00,31.86,32.2,31.75,32.09,452300.0,24.0694,24.3263,23.9863,24.2432,452300.0
2008-01-18 12:40:00,32.08,32.09,31.96,32.02,163700.0,24.2356,24.2432,24.145,24.1903,163700.0
2008-01-18 12:45:00,32.02,32.24,31.99,32.18,218900.0,24.1903,24.3565,24.1676,24.3112,218900.0
2008-01-18 12:50:00,32.18,32.21,32.02,32.04,422500.0,24.3112,24.3338,24.1903,24.2054,422500.0
2008-01-18 12:55:00,32.03,32.13,31.97,32.09,167200.0,24.1979,24.2734,24.1525,24.2432,167200.0
2008-01-18 13:00:00,32.09,32.09,31.98,32.02,172800.0,24.2432,24.2432,24.1601,24.1903,172800.0
2008-01-18 13:05:00,32.02,32.07,31.96,32.0,184200.0,24.1903,24.2281,24.145,24.1752,184200.0
2008-01-18 13:10:00,31.99,32.06,31.94,32.0,126900.0,24.1676,24.2205,24.1299,24.1752,126900.0
2008-01-18 13:15:00,32.0,32.04,31.68,31.68,140600.0,24.1752,24.2054,23.9334,23.9334,140600.0
2008-01-18 13:20:00,31.68,31.87,31.64,31.87,115700.0,23.9334,24.077,23.9032,24.077,115700.0
2008-01-18 13:25:00,31.87,31.93,31.82,31.9,63900.0,24.077,24.1223,24.0392,24.0996,63900.0
2008-01-18 13:30:00,31.9,32.0,31.84,31.85,178500.0,24.0996,24.1752,24.0543,24.0619,178500.0
2008-01-18 13:35:00,31.85,31.91,31.77,31.78,165300.0,24.0619,24.1072,24.0014,24.009,165300.0
2008-01-18 13:40:00,31.78,32.01,31.75,31.94,133300.0,24.009,24.1827,23.9863,24.1299,133300.0
2008-01-18 13:45:00,31.93,32.05,31.9,31.95,134100.0,24.1223,24.213,24.0996,24.1374,134100.0
2008-01-18 13:50:00,31.97,31.98,31.71,31.76,147000.0,24.1525,24.1601,23.9561,23.9939,147000.0
2008-01-18 13:55:00,31.76,31.93,31.76,31.82,167200.0,23.9939,24.1223,23.9939,24.0392,167200.0
2008-01-18 14:00:00,31.82,31.94,31.82,31.82,139600.0,24.0392,24.1299,24.0392,24.0392,139600.0
2008-01-18 14:05:00,31.82,31.89,31.79,31.87,141000.0,24.0392,24.0921,24.0165,24.077,141000.0
2008-01-18 14:10:00,31.88,31.88,31.8,31.88,96900.0,24.0845,24.0845,24.0241,24.0845,96900.0
2008-01-18 14:15:00,31.87,31.95,31.83,31.9,158700.0,24.077,24.1374,24.0468,24.0996,158700.0
2008-01-18 14:20:00,31.9,32.05,31.89,32.04,229200.0,24.0996,24.213,24.0921,24.2054,229200.0
2008-01-18 14:25:00,32.04,32.16,31.97,32.16,268500.0,24.2054,24.2961,24.1525,24.2961,268500.0
2008-01-18 14:30:00,32.16,32.16,31.95,32.02,232400.0,24.2961,24.2961,24.1374,24.1903,232400.0
2008-01-18 14:35:00,32.03,32.14,32.03,32.09,211200.0,24.1979,24.281,24.1979,24.2432,211200.0
2008-01-18 14:40:00,32.09,32.09,31.98,31.98,148200.0,24.2432,24.2432,24.1601,24.1601,148200.0
2008-01-18 14:45:00,31.98,32.07,31.98,32.07,162800.0,24.1601,24.2281,24.1601,24.2281,162800.0
2008-01-18 14:50:00,32.06,32.07,31.96,31.96,368100.0,24.2205,24.2281,24.145,24.145,368100.0
2008-01-18 14:55:00,31.96,32.09,31.95,32.09,160300.0,24.145,24.2432,24.1374,24.2432,160300.0
2008-01-18 15:00:00,32.1,32.13,31.97,32.13,204000.0,24.2507,24.2734,24.1525,24.2734,204000.0
2008-01-18 15:05:00,32.13,32.26,32.12,32.23,239200.0,24.2734,24.3716,24.2658,24.3489,239200.0
2008-01-18 15:10:00,32.22,32.26,32.18,32.22,437300.0,24.3414,24.3716,24.3112,24.3414,437300.0
2008-01-18 15:15:00,32.22,32.29,32.2,32.26,391100.0,24.3414,24.3943,24.3263,24.3716,391100.0
2008-01-18 15:20:00,32.27,32.3,32.09,32.17,376800.0,24.3792,24.4018,24.2432,24.3036,376800.0
2008-01-18 15:25:00,32.17,32.33,32.17,32.24,458200.0,24.3036,24.4245,24.3036,24.3565,458200.0
2008-01-18 15:30:00,32.23,32.35,32.23,32.33,315700.0,24.3489,24.4396,24.3489,24.4245,315700.0
2008-01-18 15:35:00,32.32,32.35,32.29,32.33,461600.0,24.4169,24.4396,24.3943,24.4245,461600.0
2008-01-18 15:40:00,32.34,32.49,32.3,32.48,641800.0,24.432,24.5454,24.4018,24.5378,641800.0
2008-01-18 15:45:00,32.48,32.5,32.44,32.48,568500.0,24.5378,24.5529,24.5076,24.5378,568500.0
2008-01-18 15:50:00,32.48,32.49,32.41,32.45,776300.0,24.5378,24.5454,24.4849,24.5152,776300.0
2008-01-18 15:55:00,32.45,32.46,32.27,32.41,1457500.0,24.5152,24.5227,24.3792,24.4849,1457500.0
2008-01-22 09:30:00,30.28,30.61,30.0,30.32,545100.0,22.8758,23.1251,22.6642,22.906,545100.0
2008-01-22 09:35:00,30.31,31.06,30.25,31.01,607800.0,22.8984,23.465,22.8531,23.4273,607800.0
2008-01-22 09:40:00,31.01,31.2,30.78,31.17,413300.0,23.4273,23.5708,23.2535,23.5481,413300.0
2008-01-22 09:45:00,31.16,31.55,31.14,31.48,781800.0,23.5406,23.8352,23.5255,23.7823,781800.0
2008-01-22 09:50:00,31.48,31.7,31.3,31.45,760500.0,23.7823,23.9485,23.6464,23.7597,760500.0
2008-01-22 09:55:00,31.44,31.45,30.76,31.09,730100.0,23.7521,23.7597,23.2384,23.4877,730100.0
2008-01-22 10:00:00,31.1,31.14,30.57,30.82,469000.0,23.4953,23.5255,23.0949,23.2837,469000.0
2008-01-22 10:05:00,30.83,30.98,30.5,30.61,647500.0,23.2913,23.4046,23.042,23.1251,647500.0
2008-01-22 10:10:00,30.6,30.84,30.51,30.77,478100.0,23.1175,23.2988,23.0495,23.246,478100.0
2008-01-22 10:15:00,30.78,31.07,30.7,31.04,514000.0,23.2535,23.4726,23.1931,23.4499,514000.0
2008-01-22 10:20:00,31.04,31.48,31.03,31.42,437500.0,23.4499,23.7823,23.4424,23.737,437500.0
2008-01-22 10:25:00,31.4,31.55,31.39,31.5,435800.0,23.7219,23.8352,23.7143,23.7974,435800.0
2008-01-22 10:30:00,31.51,31.79,31.4,31.79,426000.0,23.805,24.0165,23.7219,24.0165,426000.0
2008-01-22 10:35:00,31.79,31.83,31.64,31.67,278700.0,24.0165,24.0468,23.9032,23.9259,278700.0
2008-01-22 10:40:00,31.68,31.9,31.67,31.8,357400.0,23.9334,24.0996,23.9259,24.0241,357400.0
2008-01-22 10:45:00,31.79,31.84,31.65,31.65,298500.0,24.0165,24.0543,23.9108,23.9108,298500.0
2008-01-22 10:50:00,31.65,31.69,31.61,31.66,256500.0,23.9108,23.941,23.8806,23.9183,256500.0
2008-01-22 10:55:00,31.66,32.04,31.66,31.75,332800.0,23.9183,24.2054,23.9183,23.9863,332800.0
2008-01-22 11:00:00,31.76,31.93,31.71,31.88,289300.0,23.9939,24.1223,23.9561,24.0845,289300.0
2008-01-22 11:05:00,31.9,32.21,31.77,32.21,212300.0,24.0996,24.3338,24.0014,24.3338,212300.0
2008-01-22 11:10:00,32.2,32.25,32.09,32.14,284500.0,24.3263,24.3641,24.2432,24.281,284500.0
2008-01-22 11:15:00,32.14,32.17,32.0,32.03,276300.0,24.281,24.3036,24.1752,24.1979,276300.0
2008-01-22 11:20:00,32.03,32.03,31.78,31.8,269300.0,24.1979,24.1979,24.009,24.0241,269300.0
2008-01-22 11:25:00,31.8,31.89,31.79,31.87,216900.0,24.0241,24.0921,24.0165,24.077,216900.0
2008-01-22 11:30:00,31.88,31.88,31.6,31.62,291900.0,24.0845,24.0845,23.873,23.8881,291900.0
2008-01-22 11:35:00,31.61,31.74,31.56,31.63,329500.0,23.8806,23.9788,23.8428,23.8957,329500.0
2008-01-22 11:40:00,31.62,31.68,31.52,31.63,205700.0,23.8881,23.9334,23.8126,23.8957,205700.0
2008-01-22 11:45:00,31.63,31.81,31.6,31.74,286200.0,23.8957,24.0316,23.873,23.9788,286200.0
2008-01-22 11:50:00,31.74,31.78,31.57,31.59,346900.0,23.9788,24.009,23.8503,23.8654,346900.0
2008-01-22 11:55:00,31.59,31.61,31.43,31.52,259000.0,23.8654,23.8806,23.7446,23.8126,259000.0
2008-01-22 12:00:00,31.53,31.57,31.36,31.52,378300.0,23.8201,23.8503,23.6917,23.8126,378300.0
2008-01-22 12:05:00,31.52,31.74,31.45,31.71,173600.0,23.8126,23.9788,23.7597,23.9561,173600.0
2008-01-22 12:10:00,31.71,31.82,31.63,31.72,167200.0,23.9561,24.0392,23.8957,23.9637,167200.0
2008-01-22 12:15:00,31.71,31.88,31.68,31.7,176900.0,23.9561,24.0845,23.9334,23.9485,176900.0
2008-01-22 12:20:00,31.68,31.84,31.59,31.79,129900.0,23.9334,24.0543,23.8654,24.0165,129900.0
2008-01-22 12:25:00,31.79,31.92,31.71,31.81,201700.0,24.0165,24.1147,23.9561,24.0316,201700.0
2008-01-22 12:30:00,31.81,31.81,31.64,31.65,305000.0,24.0316,24.0316,23.9032,23.9108,305000.0
2008-01-22 12:35:00,31.65,31.7,31.5,31.69,239500.0,23.9108,23.9485,23.7974,23.941,239500.0
2008-01-22 12:40:00,31.69,31.7,31.58,31.6,139800.0,23.941,23.9485,23.8579,23.873,139800.0
2008-01-22 12:45:00,31.6,31.7,31.6,31.67,367600.0,23.873,23.9485,23.873,23.9259,367600.0
2008-01-22 12:50:00,31.66,31.76,31.65,31.72,140200.0,23.9183,23.9939,23.9108,23.9637,140200.0
2008-01-22 12:55:00,31.71,31.92,31.71,31.91,158500.0,23.9561,24.1147,23.9561,24.1072,158500.0
2008-01-22 13:00:00,31.91,32.16,31.9,32.13,196900.0,24.1072,24.2961,24.0996,24.2734,196900.0
2008-01-22 13:05:00,32.13,32.15,31.94,31.96,278600.0,24.2734,24.2885,24.1299,24.145,278600.0
2008-01-22 13:10:00,31.97,32.04,31.9,31.91,263200.0,24.1525,24.2054,24.0996,24.1072,263200.0
2008-01-22 13:15:00,31.91,31.98,31.83,31.96,192300.0,24.1072,24.1601,24.0468,24.145,192300.0
2008-01-22 13:20:00,31.97,32.14,31.92,32.07,151800.0,24.1525,24.281,24.1147,24.2281,151800.0
2008-01-22 13:25:00,32.07,32.08,31.82,31.97,139200.0,24.2281,24.2356,24.0392,24.1525,139200.0
2008-01-22 13:30:00,31.97,31.99,31.8,31.85,155400.0,24.1525,24.1676,24.0241,24.0619,155400.0
2008-01-22 13:35:00,31.85,31.95,31.84,31.95,195900.0,24.0619,24.1374,24.0543,24.1374,195900.0
2008-01-22 13:40:00,31.95,32.04,31.87,31.9,272000.0,24.1374,24.2054,24.077,24.0996,272000.0
2008-01-22 13:45:00,31.91,31.98,31.88,31.97,171100.0,24.1072,24.1601,24.0845,24.1525,171100.0
2008-01-22 13:50:00,31.97,32.13,31.87,31.89,323500.0,24.1525,24.2734,24.077,24.0921,323500.0
2008-01-22 13:55:00,31.92,32.05,31.78,32.04,154900.0,24.1147,24.213,24.009,24.2054,154900.0
2008-01-22 14:00:00,32.04,32.09,31.92,31.92,133600.0,24.2054,24.2432,24.1147,24.1147,133600.0
2008-01-22 14:05:00,31.92,31.96,31.88,31.89,206300.0,24.1147,24.145,24.0845,24.0921,206300.0
2008-01-22 14:10:00,31.9,31.97,31.87,31.93,194500.0,24.0996,24.1525,24.077,24.1223,194500.0
2008-01-22 14:15:00,31.91,32.13,31.89,32.13,133600.0,24.1072,24.2734,24.0921,24.2734,133600.0
2008-01-22 14:20:00,32.14,32.15,32.06,32.14,232200.0,24.281,24.2885,24.2205,24.281,232200.0
2008-01-22 14:25:00,32.14,32.2,31.91,32.0,209500.0,24.281,24.3263,24.1072,24.1752,209500.0
2008-01-22 14:30:00,31.97,31.98,31.74,31.81,143400.0,24.1525,24.1601,23.9788,24.0316,143400.0
2008-01-22 14:35:00,31.81,31.93,31.77,31.88,163000.0,24.0316,24.1223,24.0014,24.0845,163000.0
2008-01-22 14:40:00,31.88,31.98,31.73,31.95,96800.0,24.0845,24.1601,23.9712,24.1374,96800.0
2008-01-22 14:45:00,31.94,32.06,31.9,32.06,114300.0,24.1299,24.2205,24.0996,24.2205,114300.0
2008-01-22 14:50:00,32.07,32.07,31.9,32.04,328400.0,24.2281,24.2281,24.0996,24.2054,328400.0
2008-01-22 14:55:00,32.05,32.09,31.92,31.95,156600.0,24.213,24.2432,24.1147,24.1374,156600.0
2008-01-22 15:00:00,31.96,31.97,31.85,31.96,197300.0,24.145,24.1525,24.0619,24.145,197300.0
2008-01-22 15:05:00,31.97,32.1,31.95,32.07,177400.0,24.1525,24.2507,24.1374,24.2281,177400.0
2008-01-22 15:10:00,32.07,32.07,31.79,31.89,265300.0,24.2281,24.2281,24.0165,24.0921,265300.0
2008-01-22 15:15:00,31.94,32.02,31.88,31.94,129600.0,24.1299,24.1903,24.0845,24.1299,129600.0
2008-01-22 15:20:00,31.93,31.98,31.91,31.94,187200.0,24.1223,24.1601,24.1072,24.1299,187200.0
2008-01-22 15:25:00,31.94,31.96,31.86,31.9,155500.0,24.1299,24.145,24.0694,24.0996,155500.0
2008-01-22 15:30:00,31.89,32.0,31.87,31.97,399600.0,24.0921,24.1752,24.077,24.1525,399600.0
2008-01-22 15:35:00,31.97,32.1,31.95,32.02,553900.0,24.1525,24.2507,24.1374,24.1903,553900.0
2008-01-22 15:40:00,32.02,32.09,31.82,31.87,455000.0,24.1903,24.2432,24.0392,24.077,455000.0
2008-01-22 15:45:00,31.87,32.03,31.78,31.92,424900.0,24.077,24.1979,24.009,24.1147,424900.0
2008-01-22 15:50:00,31.98,32.0,31.74,31.77,599500.0,24.1601,24.1752,23.9788,24.0014,599500.0
2008-01-22 15:55:00,31.77,31.99,31.75,31.9,1019600.0,24.0014,24.1676,23.9863,24.0996,1019600.0
2008-01-23 09:30:00,31.07,31.2,30.54,30.68,620800.0,23.4726,23.5708,23.0722,23.178,620800.0
2008-01-23 09:35:00,30.68,31.18,30.62,30.71,589100.0,23.178,23.5557,23.1326,23.2006,589100.0
2008-01-23 09:40:00,30.7,31.02,30.67,30.91,377000.0,23.1931,23.4348,23.1704,23.3517,377000.0
2008-01-23 09:45:00,30.91,31.05,30.88,31.03,369200.0,23.3517,23.4575,23.3291,23.4424,369200.0
2008-01-23 09:50:00,31.05,31.1,30.9,30.99,438100.0,23.4575,23.4953,23.3442,23.4122,438100.0
2008-01-23 09:55:00,30.99,31.41,30.97,31.31,364200.0,23.4122,23.7295,23.397,23.6539,364200.0
2008-01-23 10:00:00,31.32,31.37,30.89,30.93,318200.0,23.6615,23.6992,23.3366,23.3668,318200.0
2008-01-23 10:05:00,30.94,31.16,30.93,30.96,301600.0,23.3744,23.5406,23.3668,23.3895,301600.0
2008-01-23 10:10:00,30.96,31.29,30.95,31.12,277900.0,23.3895,23.6388,23.3819,23.5104,277900.0
2008-01-23 10:15:00,31.11,31.31,31.06,31.11,300100.0,23.5028,23.6539,23.465,23.5028,300100.0
2008-01-23 10:20:00,31.11,31.25,31.04,31.11,338700.0,23.5028,23.6086,23.4499,23.5028,338700.0
2008-01-23 10:25:00,31.1,31.2,31.04,31.09,237100.0,23.4953,23.5708,23.4499,23.4877,237100.0
2008-01-23 10:30:00,31.08,31.17,30.92,30.94,223700.0,23.4802,23.5481,23.3593,23.3744,223700.0
2008-01-23 10:35:00,30.94,31.03,30.82,31.02,226300.0,23.3744,23.4424,23.2837,23.4348,226300.0
2008-01-23 10:40:00,31.02,31.05,30.83,30.93,279400.0,23.4348,23.4575,23.2913,23.3668,279400.0
2008-01-23 10:45:00,30.94,31.02,30.84,31.0,208000.0,23.3744,23.4348,23.2988,23.4197,208000.0
2008-01-23 10:50:00,31.0,31.0,30.76,30.78,242800.0,23.4197,23.4197,23.2384,23.2535,242800.0
2008-01-23 10:55:00,30.79,30.91,30.76,30.79,269600.0,23.2611,23.3517,23.2384,23.2611,269600.0
2008-01-23 11:00:00,30.79,30.88,30.7,30.79,212200.0,23.2611,23.3291,23.1931,23.2611,212200.0
2008-01-23 11:05:00,30.8,30.89,30.78,30.83,377200.0,23.2686,23.3366,23.2535,23.2913,377200.0
2008-01-23 11:10:00,30.83,30.86,30.79,30.81,181400.0,23.2913,23.3139,23.2611,23.2762,181400.0
2008-01-23 11:15:00,30.81,30.85,30.74,30.78,204500.0,23.2762,23.3064,23.2233,23.2535,204500.0
2008-01-23 11:20:00,30.79,30.88,30.77,30.86,148800.0,23.2611,23.3291,23.246,23.3139,148800.0
2008-01-23 11:25:00,30.86,30.87,30.71,30.73,195000.0,23.3139,23.3215,23.2006,23.2157,195000.0
2008-01-23 11:30:00,30.73,30.73,30.51,30.66,1324700.0,23.2157,23.2157,23.0495,23.1629,1324700.0
2008-01-23 11:35:00,30.66,30.74,30.64,30.68,177500.0,23.1629,23.2233,23.1477,23.178,177500.0
2008-01-23 11:40:00,30.68,30.77,30.62,30.7,351300.0,23.178,23.246,23.1326,23.1931,351300.0
2008-01-23 11:45:00,30.7,30.72,30.65,30.66,199000.0,23.1931,23.2082,23.1553,23.1629,199000.0
2008-01-23 11:50:00,30.66,30.79,30.65,30.7,143200.0,23.1629,23.2611,23.1553,23.1931,143200.0
2008-01-23 11:55:00,30.71,30.79,30.7,30.73,107100.0,23.2006,23.2611,23.1931,23.2157,107100.0
2008-01-23 12:00:00,30.73,30.78,30.7,30.73,196700.0,23.2157,23.2535,23.1931,23.2157,196700.0
2008-01-23 12:05:00,30.73,30.74,30.62,30.63,221400.0,23.2157,23.2233,23.1326,23.1402,221400.0
2008-01-23 12:10:00,30.63,30.72,30.55,30.59,176600.0,23.1402,23.2082,23.0797,23.11,176600.0
2008-01-23 12:15:00,30.59,30.72,30.55,30.71,195100.0,23.11,23.2082,23.0797,23.2006,195100.0
2008-01-23 12:20:00,30.71,30.75,30.64,30.66,183100.0,23.2006,23.2308,23.1477,23.1629,183100.0
2008-01-23 12:25:00,30.66,30.69,30.6,30.61,180800.0,23.1629,23.1855,23.1175,23.1251,180800.0
2008-01-23 12:30:00,30.62,30.62,30.47,30.47,259200.0,23.1326,23.1326,23.0193,23.0193,259200.0
2008-01-23 12:35:00,30.47,30.48,30.23,30.24,318000.0,23.0193,23.0269,22.838,22.8456,318000.0
2008-01-23 12:40:00,30.23,30.33,30.12,30.14,326700.0,22.838,22.9135,22.7549,22.77,326700.0
2008-01-23 12:45:00,30.14,30.17,30.02,30.1,618200.0,22.77,22.7927,22.6793,22.7398,618200.0
2008-01-23 12:50:00,30.11,30.31,30.08,30.29,340400.0,22.7473,22.8984,22.7247,22.8833,340400.0
2008-01-23 12:55:00,30.29,30.31,30.1,30.12,129300.0,22.8833,22.8984,22.7398,22.7549,129300.0
2008-01-23 13:00:00,30.12,30.4,30.11,30.22,198700.0,22.7549,22.9664,22.7473,22.8304,198700.0
2008-01-23 13:05:00,30.21,30.28,30.1,30.1,236000.0,22.8229,22.8758,22.7398,22.7398,236000.0
2008-01-23 13:10:00,30.1,30.22,30.01,30.22,233500.0,22.7398,22.8304,22.6718,22.8304,233500.0
2008-01-23 13:15:00,30.21,30.49,30.2,30.47,216200.0,22.8229,23.0344,22.8153,23.0193,216200.0
2008-01-23 13:20:00,30.47,30.58,30.39,30.51,270000.0,23.0193,23.1024,22.9589,23.0495,270000.0
2008-01-23 13:25:00,30.51,30.53,30.36,30.37,273800.0,23.0495,23.0646,22.9362,22.9438,273800.0
2008-01-23 13:30:00,30.37,30.59,30.25,30.5,193900.0,22.9438,23.11,22.8531,23.042,193900.0
2008-01-23 13:35:00,30.5,30.58,30.38,30.41,237800.0,23.042,23.1024,22.9513,22.974,237800.0
2008-01-23 13:40:00,30.42,30.59,30.35,30.49,190400.0,22.9815,23.11,22.9287,23.0344,190400.0
2008-01-23 13:45:00,30.49,30.6,30.42,30.59,158300.0,23.0344,23.1175,22.9815,23.11,158300.0
2008-01-23 13:50:00,30.59,30.7,30.48,30.48,263700.0,23.11,23.1931,23.0269,23.0269,263700.0
2008-01-23 13:55:00,30.48,30.57,30.44,30.56,196600.0,23.0269,23.0949,22.9966,23.0873,196600.0
2008-01-23 14:00:00,30.56,30.61,30.45,30.57,305100.0,23.0873,23.1251,23.0042,23.0949,305100.0
2008-01-23 14:05:00,30.57,30.85,30.55,30.83,294300.0,23.0949,23.3064,23.0797,23.2913,294300.0
2008-01-23 14:10:00,30.83,30.83,30.67,30.78,294300.0,23.2913,23.2913,23.1704,23.2535,294300.0
2008-01-23 14:15:00,30.78,30.78,30.61,30.65,248400.0,23.2535,23.2535,23.1251,23.1553,248400.0
2008-01-23 14:20:00,30.65,30.66,30.5,30.51,417300.0,23.1553,23.1629,23.042,23.0495,417300.0
2008-01-23 14:25:00,30.51,30.65,30.48,30.57,363900.0,23.0495,23.1553,23.0269,23.0949,363900.0
2008-01-23 14:30:00,30.57,30.59,30.33,30.34,248100.0,23.0949,23.11,22.9135,22.9211,248100.0
2008-01-23 14:35:00,30.34,30.39,30.23,30.34,337100.0,22.9211,22.9589,22.838,22.9211,337100.0
2008-01-23 14:40:00,30.33,30.4,30.29,30.33,173500.0,22.9135,22.9664,22.8833,22.9135,173500.0
2008-01-23 14:45:00,30.33,30.36,30.15,30.22,205100.0,22.9135,22.9362,22.7776,22.8304,205100.0
2008-01-23 14:50:00,30.22,30.26,30.14,30.25,260200.0,22.8304,22.8607,22.77,22.8531,260200.0
2008-01-23 14:55:00,30.25,30.44,30.22,30.43,248100.0,22.8531,22.9966,22.8304,22.9891,248100.0
2008-01-23 15:00:00,30.44,30.69,30.43,30.65,553900.0,22.9966,23.1855,22.9891,23.1553,553900.0
2008-01-23 15:05:00,30.65,30.65,30.45,30.58,574700.0,23.1553,23.1553,23.0042,23.1024,574700.0
2008-01-23 15:10:00,30.6,30.67,30.25,30.6,5454000.0,23.1175,23.1704,22.8531,23.1175,5454000.0
2008-01-23 15:15:00,30.59,30.69,30.45,30.66,453000.0,23.11,23.1855,23.0042,23.1629,453000.0
2008-01-23 15:20:00,30.66,30.85,30.56,30.85,566800.0,23.1629,23.3064,23.0873,23.3064,566800.0
2008-01-23 15:25:00,30.85,30.98,30.69,30.87,540600.0,23.3064,23.4046,23.1855,23.3215,540600.0
2008-01-23 15:30:00,30.86,30.98,30.85,30.97,498200.0,23.3139,23.4046,23.3064,23.397,498200.0
2008-01-23 15:35:00,30.97,31.24,30.96,31.17,381800.0,23.397,23.601,23.3895,23.5481,381800.0
2008-01-23 15:40:00,31.22,31.24,30.98,30.99,1399700.0,23.5859,23.601,23.4046,23.4122,1399700.0
2008-01-23 15:45:00,30.98,31.47,30.95,31.45,470000.0,23.4046,23.7748,23.3819,23.7597,470000.0
2008-01-23 15:50:00,31.44,31.46,30.95,31.31,507000.0,23.7521,23.7672,23.3819,23.6539,507000.0
2008-01-23 15:55:00,31.3,31.75,31.21,31.46,770800.0,23.6464,23.9863,23.5784,23.7672,770800.0
2008-01-24 09:30:00,31.61,32.19,31.61,31.76,392400.0,23.8806,24.3187,23.8806,23.9939,392400.0
2008-01-24 09:35:00,31.75,31.9,31.39,31.85,360200.0,23.9863,24.0996,23.7143,24.0619,360200.0
2008-01-24 09:40:00,31.86,32.69,31.84,32.64,573700.0,24.0694,24.6965,24.0543,24.6587,573700.0
2008-01-24 09:45:00,32.64,32.83,32.4,32.76,609100.0,24.6587,24.8022,24.4774,24.7493,609100.0
2008-01-24 09:50:00,32.76,32.77,32.45,32.51,607400.0,24.7493,24.7569,24.5152,24.5605,607400.0
2008-01-24 09:55:00,32.51,32.6,31.82,32.15,450300.0,24.5605,24.6285,24.0392,24.2885,450300.0
2008-01-24 10:00:00,32.15,32.37,32.08,32.34,304900.0,24.2885,24.4547,24.2356,24.432,304900.0
2008-01-24 10:05:00,32.34,32.35,31.92,32.26,262600.0,24.432,24.4396,24.1147,24.3716,262600.0
2008-01-24 10:10:00,32.25,32.34,31.73,31.73,505900.0,24.3641,24.432,23.9712,23.9712,505900.0
2008-01-24 10:15:00,31.79,31.86,31.68,31.84,368000.0,24.0165,24.0694,23.9334,24.0543,368000.0
2008-01-24 10:20:00,31.85,32.0,31.78,31.91,262100.0,24.0619,24.1752,24.009,24.1072,262100.0
2008-01-24 10:25:00,31.91,32.1,31.87,32.02,298900.0,24.1072,24.2507,24.077,24.1903,298900.0
2008-01-24 10:30:00,32.02,32.06,31.73,31.8,442000.0,24.1903,24.2205,23.9712,24.0241,442000.0
2008-01-24 10:35:00,31.79,32.15,31.77,32.11,459500.0,24.0165,24.2885,24.0014,24.2583,459500.0
2008-01-24 10:40:00,32.11,32.16,31.84,31.86,185800.0,24.2583,24.2961,24.0543,24.0694,185800.0
2008-01-24 10:45:00,31.85,31.98,31.83,31.97,153300.0,24.0619,24.1601,24.0468,24.1525,153300.0
2008-01-24 10:50:00,31.97,31.99,31.93,31.96,148300.0,24.1525,24.1676,24.1223,24.145,148300.0
2008-01-24 10:55:00,31.96,32.0,31.9,31.93,258400.0,24.145,24.1752,24.0996,24.1223,258400.0
2008-01-24 11:00:00,31.93,31.94,31.77,31.88,258300.0,24.1223,24.1299,24.0014,24.0845,258300.0
2008-01-24 11:05:00,31.87,32.02,31.85,32.01,266300.0,24.077,24.1903,24.0619,24.1827,266300.0
2008-01-24 11:10:00,32.01,32.05,31.98,32.05,226500.0,24.1827,24.213,24.1601,24.213,226500.0
2008-01-24 11:15:00,32.04,32.08,32.0,32.03,159700.0,24.2054,24.2356,24.1752,24.1979,159700.0
2008-01-24 11:20:00,32.03,32.18,31.98,32.05,237100.0,24.1979,24.3112,24.1601,24.213,237100.0
2008-01-24 11:25:00,32.04,32.11,32.02,32.06,139800.0,24.2054,24.2583,24.1903,24.2205,139800.0
2008-01-24 11:30:00,32.06,32.38,32.02,32.31,212300.0,24.2205,24.4623,24.1903,24.4094,212300.0
2008-01-24 11:35:00,32.31,32.32,32.19,32.25,151000.0,24.4094,24.4169,24.3187,24.3641,151000.0
2008-01-24 11:40:00,32.24,32.31,32.19,32.26,86300.0,24.3565,24.4094,24.3187,24.3716,86300.0
2008-01-24 11:45:00,32.27,32.3,32.18,32.18,178500.0,24.3792,24.4018,24.3112,24.3112,178500.0
2008-01-24 11:50:00,32.17,32.26,32.17,32.19,76900.0,24.3036,24.3716,24.3036,24.3187,76900.0
2008-01-24 11:55:00,32.19,32.23,32.12,32.14,99900.0,24.3187,24.3489,24.2658,24.281,99900.0
2008-01-24 12:00:00,32.14,32.19,32.1,32.14,139500.0,24.281,24.3187,24.2507,24.281,139500.0
2008-01-24 12:05:00,32.13,32.21,32.1,32.21,160100.0,24.2734,24.3338,24.2507,24.3338,160100.0
2008-01-24 12:10:00,32.21,32.22,32.11,32.14,138600.0,24.3338,24.3414,24.2583,24.281,138600.0
2008-01-24 12:15:00,32.15,32.18,32.13,32.18,132600.0,24.2885,24.3112,24.2734,24.3112,132600.0
2008-01-24 12:20:00,32.18,32.18,32.11,32.12,141400.0,24.3112,24.3112,24.2583,24.2658,141400.0
2008-01-24 12:25:00,32.13,32.15,32.07,32.12,155800.0,24.2734,24.2885,24.2281,24.2658,155800.0
2008-01-24 12:30:00,32.12,32.15,32.1,32.14,80100.0,24.2658,24.2885,24.2507,24.281,80100.0
2008-01-24 12:35:00,32.14,32.15,31.87,31.88,301900.0,24.281,24.2885,24.077,24.0845,301900.0
2008-01-24 12:40:00,31.87,32.04,31.84,32.0,102600.0,24.077,24.2054,24.0543,24.1752,102600.0
2008-01-24 12:45:00,32.0,32.13,32.0,32.1,96000.0,24.1752,24.2734,24.1752,24.2507,96000.0
2008-01-24 12:50:00,32.1,32.12,32.05,32.12,181000.0,24.2507,24.2658,24.213,24.2658,181000.0
2008-01-24 12:55:00,32.12,32.25,32.11,32.2,338700.0,24.2658,24.3641,24.2583,24.3263,338700.0
2008-01-24 13:00:00,32.2,32.23,32.0,32.19,190800.0,24.3263,24.3489,24.1752,24.3187,190800.0
2008-01-24 13:05:00,32.19,32.2,32.07,32.07,128500.0,24.3187,24.3263,24.2281,24.2281,128500.0
2008-01-24 13:10:00,32.08,32.22,32.06,32.18,130700.0,24.2356,24.3414,24.2205,24.3112,130700.0
2008-01-24 13:15:00,32.2,32.23,32.16,32.17,146500.0,24.3263,24.3489,24.2961,24.3036,146500.0
2008-01-24 13:20:00,32.17,32.25,32.11,32.15,67900.0,24.3036,24.3641,24.2583,24.2885,67900.0
2008-01-24 13:25:00,32.16,32.2,32.07,32.1,115500.0,24.2961,24.3263,24.2281,24.2507,115500.0
2008-01-24 13:30:00,32.1,32.22,32.09,32.15,101700.0,24.2507,24.3414,24.2432,24.2885,101700.0
2008-01-24 13:35:00,32.15,32.22,32.14,32.21,109800.0,24.2885,24.3414,24.281,24.3338,109800.0
2008-01-24 13:40:00,32.2,32.32,32.19,32.24,139500.0,24.3263,24.4169,24.3187,24.3565,139500.0
2008-01-24 13:45:00,32.25,32.33,32.16,32.3,88300.0,24.3641,24.4245,24.2961,24.4018,88300.0
2008-01-24 13:50:00,32.3,32.43,32.28,32.42,81900.0,24.4018,24.5,24.3867,24.4925,81900.0
2008-01-24 13:55:00,32.43,32.44,32.33,32.37,87800.0,24.5,24.5076,24.4245,24.4547,87800.0
2008-01-24 14:00:00,32.37,32.39,32.32,32.38,82900.0,24.4547,24.4698,24.4169,24.4623,82900.0
2008-01-24 14:05:00,32.38,32.49,32.34,32.47,160000.0,24.4623,24.5454,24.432,24.5303,160000.0
2008-01-24 14:10:00,32.47,32.53,32.32,32.39,122000.0,24.5303,24.5756,24.4169,24.4698,122000.0
2008-01-24 14:15:00,32.38,32.46,32.3,32.36,130400.0,24.4623,24.5227,24.4018,24.4472,130400.0
2008-01-24 14:20:00,32.37,32.4,32.32,32.38,198200.0,24.4547,24.4774,24.4169,24.4623,198200.0
2008-01-24 14:25:00,32.38,32.46,32.34,32.37,164600.0,24.4623,24.5227,24.432,24.4547,164600.0
2008-01-24 14:30:00,32.37,32.47,32.34,32.45,180200.0,24.4547,24.5303,24.432,24.5152,180200.0
2008-01-24 14:35:00,32.45,32.58,32.45,32.58,124400.0,24.5152,24.6134,24.5152,24.6134,124400.0
2008-01-24 14:40:00,32.59,32.64,32.55,32.58,201500.0,24.6209,24.6587,24.5907,24.6134,201500.0
2008-01-24 14:45:00,32.57,32.61,32.53,32.53,147700.0,24.6058,24.636,24.5756,24.5756,147700.0
2008-01-24 14:50:00,32.53,32.58,32.42,32.46,184800.0,24.5756,24.6134,24.4925,24.5227,184800.0
2008-01-24 14:55:00,32.46,32.48,32.3,32.4,200800.0,24.5227,24.5378,24.4018,24.4774,200800.0
2008-01-24 15:00:00,32.4,32.54,32.34,32.49,180000.0,24.4774,24.5831,24.432,24.5454,180000.0
2008-01-24 15:05:00,32.49,32.54,32.47,32.49,195900.0,24.5454,24.5831,24.5303,24.5454,195900.0
2008-01-24 15:10:00,32.5,32.54,32.46,32.5,256300.0,24.5529,24.5831,24.5227,24.5529,256300.0
2008-01-24 15:15:00,32.5,32.51,32.31,32.39,278200.0,24.5529,24.5605,24.4094,24.4698,278200.0
2008-01-24 15:20:00,32.38,32.44,32.38,32.42,191300.0,24.4623,24.5076,24.4623,24.4925,191300.0
2008-01-24 15:25:00,32.42,32.54,32.41,32.5,230200.0,24.4925,24.5831,24.4849,24.5529,230200.0
2008-01-24 15:30:00,32.51,32.53,32.39,32.52,344900.0,24.5605,24.5756,24.4698,24.568,344900.0
2008-01-24 15:35:00,32.52,32.53,32.48,32.51,235200.0,24.568,24.5756,24.5378,24.5605,235200.0
2008-01-24 15:40:00,32.51,32.62,32.51,32.52,456000.0,24.5605,24.6436,24.5605,24.568,456000.0
2008-01-24 15:45:00,32.53,32.59,32.45,32.53,408000.0,24.5756,24.6209,24.5152,24.5756,408000.0
2008-01-24 15:50:00,32.53,32.55,32.45,32.45,382200.0,24.5756,24.5907,24.5152,24.5152,382200.0
2008-01-24 15:55:00,32.46,32.5,32.37,32.38,395600.0,24.5227,24.5529,24.4547,24.4623,395600.0
2008-01-25 09:30:00,33.73,33.87,33.45,33.68,74400.0,25.4822,25.5879,25.2706,25.4444,74400.0
2008-01-25 09:35:00,33.7,34.2,33.67,33.89,1227800.0,25.4595,25.8372,25.4368,25.603,1227800.0
2008-01-25 09:40:00,33.89,34.16,33.85,34.14,571800.0,25.603,25.807,25.5728,25.7919,571800.0
2008-01-25 09:45:00,34.13,34.17,33.91,33.99,395000.0,25.7843,25.8146,25.6181,25.6786,395000.0
2008-01-25 09:50:00,33.98,33.98,33.6,33.68,379600.0,25.671,25.671,25.3839,25.4444,379600.0
2008-01-25 09:55:00,33.68,33.88,33.65,33.88,290900.0,25.4444,25.5955,25.4217,25.5955,290900.0
2008-01-25 10:00:00,33.88,34.09,33.73,34.09,431100.0,25.5955,25.7541,25.4822,25.7541,431100.0
2008-01-25 10:05:00,34.08,34.18,33.99,34.0,419000.0,25.7466,25.8221,25.6786,25.6861,419000.0
2008-01-25 10:10:00,34.0,34.43,33.96,34.42,415700.0,25.6861,26.011,25.6559,26.0034,415700.0
2008-01-25 10:15:00,34.43,34.51,34.2,34.2,594000.0,26.011,26.0714,25.8372,25.8372,594000.0
2008-01-25 10:20:00,34.2,34.35,34.03,34.1,289600.0,25.8372,25.9506,25.7088,25.7617,289600.0
2008-01-25 10:25:00,34.12,34.14,33.99,34.03,389300.0,25.7768,25.7919,25.6786,25.7088,389300.0
2008-01-25 10:30:00,34.03,34.09,33.75,33.75,278100.0,25.7088,25.7541,25.4973,25.4973,278100.0
2008-01-25 10:35:00,33.75,34.09,33.75,34.08,231300.0,25.4973,25.7541,25.4973,25.7466,231300.0
2008-01-25 10:40:00,34.08,34.11,33.86,34.04,340300.0,25.7466,25.7692,25.5804,25.7164,340300.0
2008-01-25 10:45:00,34.03,34.15,33.98,34.05,278400.0,25.7088,25.7995,25.671,25.7239,278400.0
2008-01-25 10:50:00,34.05,34.1,33.97,34.08,156700.0,25.7239,25.7617,25.6635,25.7466,156700.0
2008-01-25 10:55:00,34.07,34.08,33.92,33.94,241600.0,25.739,25.7466,25.6257,25.6408,241600.0
2008-01-25 11:00:00,33.95,33.99,33.76,33.9,230000.0,25.6484,25.6786,25.5048,25.6106,230000.0
2008-01-25 11:05:00,33.91,34.03,33.85,34.0,147200.0,25.6181,25.7088,25.5728,25.6861,147200.0
2008-01-25 11:10:00,34.0,34.0,33.95,34.0,81900.0,25.6861,25.6861,25.6484,25.6861,81900.0
2008-01-25 11:15:00,34.0,34.06,33.98,34.03,259100.0,25.6861,25.7315,25.671,25.7088,259100.0
2008-01-25 11:20:00,34.03,34.08,33.87,33.88,199800.0,25.7088,25.7466,25.5879,25.5955,199800.0
2008-01-25 11:25:00,33.87,33.88,33.5,33.65,342600.0,25.5879,25.5955,25.3084,25.4217,342600.0
2008-01-25 11:30:00,33.66,33.89,33.65,33.83,212600.0,25.4293,25.603,25.4217,25.5577,212600.0
2008-01-25 11:35:00,33.84,33.98,33.82,33.88,130600.0,25.5653,25.671,25.5502,25.5955,130600.0
2008-01-25 11:40:00,33.88,33.93,33.86,33.91,83400.0,25.5955,25.6333,25.5804,25.6181,83400.0
2008-01-25 11:45:00,33.89,33.96,33.8,33.8,243500.0,25.603,25.6559,25.535,25.535,243500.0
2008-01-25 11:50:00,33.8,33.82,33.56,33.6,287600.0,25.535,25.5502,25.3537,25.3839,287600.0
2008-01-25 11:55:00,33.6,33.87,33.59,33.84,137700.0,25.3839,25.5879,25.3764,25.5653,137700.0
2008-01-25 12:00:00,33.85,33.97,33.78,33.89,378600.0,25.5728,25.6635,25.5199,25.603,378600.0
2008-01-25 12:05:00,33.88,33.9,33.64,33.65,199400.0,25.5955,25.6106,25.4142,25.4217,199400.0
2008-01-25 12:10:00,33.65,33.68,33.59,33.62,187500.0,25.4217,25.4444,25.3764,25.3991,187500.0
2008-01-25 12:15:00,33.61,33.74,33.59,33.64,470000.0,25.3915,25.4897,25.3764,25.4142,470000.0
2008-01-25 12:20:00,33.63,33.71,33.55,33.59,113000.0,25.4066,25.467,25.3462,25.3764,113000.0
2008-01-25 12:25:00,33.59,33.71,33.59,33.65,111000.0,25.3764,25.467,25.3764,25.4217,111000.0
2008-01-25 12:30:00,33.64,33.65,33.5,33.53,195900.0,25.4142,25.4217,25.3084,25.3311,195900.0
2008-01-25 12:35:00,33.53,33.59,33.44,33.56,301200.0,25.3311,25.3764,25.2631,25.3537,301200.0
2008-01-25 12:40:00,33.57,33.64,33.52,33.61,183800.0,25.3613,25.4142,25.3235,25.3915,183800.0
2008-01-25 12:45:00,33.61,33.61,33.46,33.47,169800.0,25.3915,25.3915,25.2782,25.2857,169800.0
2008-01-25 12:50:00,33.49,33.57,33.42,33.5,273700.0,25.3008,25.3613,25.248,25.3084,273700.0
2008-01-25 12:55:00,33.5,33.51,33.3,33.34,1977100.0,25.3084,25.316,25.1573,25.1875,1977100.0
2008-01-25 13:00:00,33.34,33.39,33.21,33.38,170600.0,25.1875,25.2253,25.0893,25.2177,170600.0
2008-01-25 13:05:00,33.38,33.61,33.38,33.5,179000.0,25.2177,25.3915,25.2177,25.3084,179000.0
2008-01-25 13:10:00,33.49,33.92,33.49,33.82,322100.0,25.3008,25.6257,25.3008,25.5502,322100.0
2008-01-25 13:15:00,33.83,33.83,33.67,33.71,215300.0,25.5577,25.5577,25.4368,25.467,215300.0
2008-01-25 13:20:00,33.71,33.82,33.61,33.62,209300.0,25.467,25.5502,25.3915,25.3991,209300.0
2008-01-25 13:25:00,33.61,33.63,33.42,33.42,176400.0,25.3915,25.4066,25.248,25.248,176400.0
2008-01-25 13:30:00,33.42,33.54,33.38,33.42,126600.0,25.248,25.3386,25.2177,25.248,126600.0
2008-01-25 13:35:00,33.43,33.43,33.23,33.39,182700.0,25.2555,25.2555,25.1044,25.2253,182700.0
2008-01-25 13:40:00,33.39,33.44,33.26,33.38,185300.0,25.2253,25.2631,25.1271,25.2177,185300.0
2008-01-25 13:45:00,33.38,33.45,33.17,33.18,344400.0,25.2177,25.2706,25.0591,25.0666,344400.0
2008-01-25 13:50:00,33.2,33.2,32.94,32.95,426100.0,25.0818,25.0818,24.8853,24.8929,426100.0
2008-01-25 13:55:00,32.97,33.16,32.85,33.02,361400.0,24.908,25.0515,24.8173,24.9458,361400.0
2008-01-25 14:00:00,33.02,33.12,32.96,33.02,179600.0,24.9458,25.0213,24.9004,24.9458,179600.0
2008-01-25 14:05:00,33.03,33.18,32.99,33.15,158400.0,24.9533,25.0666,24.9231,25.044,158400.0
2008-01-25 14:10:00,33.15,33.37,33.13,33.31,254800.0,25.044,25.2102,25.0289,25.1649,254800.0
2008-01-25 14:15:00,33.31,33.49,33.23,33.27,199100.0,25.1649,25.3008,25.1044,25.1346,199100.0
2008-01-25 14:20:00,33.26,33.43,33.14,33.35,228900.0,25.1271,25.2555,25.0364,25.1951,228900.0
2008-01-25 14:25:00,33.34,33.4,33.17,33.18,463300.0,25.1875,25.2329,25.0591,25.0666,463300.0
2008-01-25 14:30:00,33.19,33.34,33.13,33.19,148300.0,25.0742,25.1875,25.0289,25.0742,148300.0
2008-01-25 14:35:00,33.19,33.37,33.18,33.31,137000.0,25.0742,25.2102,25.0666,25.1649,137000.0
2008-01-25 14:40:00,33.3,33.39,33.1,33.15,142900.0,25.1573,25.2253,25.0062,25.044,142900.0
2008-01-25 14:45:00,33.16,33.35,33.1,33.13,155400.0,25.0515,25.1951,25.0062,25.0289,155400.0
2008-01-25 14:50:00,33.14,33.14,32.94,33.08,172500.0,25.0364,25.0364,24.8853,24.9911,172500.0
2008-01-25 14:55:00,33.08,33.29,33.07,33.17,145100.0,24.9911,25.1497,24.9835,25.0591,145100.0
2008-01-25 15:00:00,33.17,33.26,33.12,33.25,152000.0,25.0591,25.1271,25.0213,25.1195,152000.0
2008-01-25 15:05:00,33.25,33.35,33.21,33.23,208000.0,25.1195,25.1951,25.0893,25.1044,208000.0
2008-01-25 15:10:00,33.23,33.44,33.0,33.43,272700.0,25.1044,25.2631,24.9307,25.2555,272700.0
2008-01-25 15:15:00,33.43,33.5,33.36,33.45,468100.0,25.2555,25.3084,25.2026,25.2706,468100.0
2008-01-25 15:20:00,33.45,33.55,33.42,33.46,299400.0,25.2706,25.3462,25.248,25.2782,299400.0
2008-01-25 15:25:00,33.46,33.48,33.34,33.39,221500.0,25.2782,25.2933,25.1875,25.2253,221500.0
2008-01-25 15:30:00,33.38,33.39,33.24,33.32,324700.0,25.2177,25.2253,25.112,25.1724,324700.0
2008-01-25 15:35:00,33.31,33.44,33.28,33.3,352200.0,25.1649,25.2631,25.1422,25.1573,352200.0
2008-01-25 15:40:00,33.3,33.36,33.16,33.17,329500.0,25.1573,25.2026,25.0515,25.0591,329500.0
2008-01-25 15:45:00,33.17,33.18,32.87,32.92,434700.0,25.0591,25.0666,24.8325,24.8702,434700.0
2008-01-25 15:50:00,32.92,33.02,32.78,32.99,770500.0,24.8702,24.9458,24.7645,24.9231,770500.0
2008-01-25 15:55:00,32.98,33.25,32.95,33.18,872400.0,24.9156,25.1195,24.8929,25.0666,872400.0
2008-01-28 09:30:00,33.85,33.85,33.04,33.25,423200.0,25.5728,25.5728,24.9609,25.1195,423200.0
2008-01-28 09:35:00,33.25,33.25,32.54,32.6,308600.0,25.1195,25.1195,24.5831,24.6285,308600.0
2008-01-28 09:40:00,32.6,33.15,32.57,33.09,274700.0,24.6285,25.044,24.6058,24.9987,274700.0
2008-01-28 09:45:00,33.09,33.09,32.79,32.85,299800.0,24.9987,24.9987,24.772,24.8173,299800.0
2008-01-28 09:50:00,32.85,33.03,32.78,32.96,235900.0,24.8173,24.9533,24.7645,24.9004,235900.0
2008-01-28 09:55:00,32.97,33.2,32.86,33.2,441300.0,24.908,25.0818,24.8249,25.0818,441300.0
2008-01-28 10:00:00,33.2,33.34,33.01,33.34,351900.0,25.0818,25.1875,24.9382,25.1875,351900.0
2008-01-28 10:05:00,33.34,33.39,33.04,33.08,270300.0,25.1875,25.2253,24.9609,24.9911,270300.0
2008-01-28 10:10:00,33.08,33.3,32.97,33.04,142500.0,24.9911,25.1573,24.908,24.9609,142500.0
2008-01-28 10:15:00,33.03,33.08,32.86,32.92,159700.0,24.9533,24.9911,24.8249,24.8702,159700.0
2008-01-28 10:20:00,32.92,33.24,32.92,33.17,158600.0,24.8702,25.112,24.8702,25.0591,158600.0
2008-01-28 10:25:00,33.17,33.52,33.12,33.46,194100.0,25.0591,25.3235,25.0213,25.2782,194100.0
2008-01-28 10:30:00,33.46,33.5,33.18,33.35,151300.0,25.2782,25.3084,25.0666,25.1951,151300.0
2008-01-28 10:35:00,33.35,33.51,33.24,33.5,165500.0,25.1951,25.316,25.112,25.3084,165500.0
2008-01-28 10:40:00,33.5,33.79,33.49,33.75,317100.0,25.3084,25.5275,25.3008,25.4973,317100.0
2008-01-28 10:45:00,33.75,34.05,33.73,33.73,555400.0,25.4973,25.7239,25.4822,25.4822,555400.0
2008-01-28 10:50:00,33.73,34.02,33.63,33.86,549800.0,25.4822,25.7012,25.4066,25.5804,549800.0
2008-01-28 10:55:00,33.86,34.04,33.7,33.74,309100.0,25.5804,25.7164,25.4595,25.4897,309100.0
2008-01-28 11:00:00,33.74,33.88,33.7,33.84,159600.0,25.4897,25.5955,25.4595,25.5653,159600.0
2008-01-28 11:05:00,33.84,33.86,33.72,33.77,203100.0,25.5653,25.5804,25.4746,25.5124,203100.0
2008-01-28 11:10:00,33.77,33.82,33.7,33.8,134900.0,25.5124,25.5502,25.4595,25.535,134900.0
2008-01-28 11:15:00,33.8,33.83,33.72,33.73,141300.0,25.535,25.5577,25.4746,25.4822,141300.0
2008-01-28 11:20:00,33.73,33.74,33.63,33.68,211700.0,25.4822,25.4897,25.4066,25.4444,211700.0
2008-01-28 11:25:00,33.68,33.74,33.55,33.59,131800.0,25.4444,25.4897,25.3462,25.3764,131800.0
2008-01-28 11:30:00,33.56,33.73,33.56,33.67,217200.0,25.3537,25.4822,25.3537,25.4368,217200.0
2008-01-28 11:35:00,33.67,33.69,33.52,33.69,170000.0,25.4368,25.4519,25.3235,25.4519,170000.0
2008-01-28 11:40:00,33.69,33.69,33.47,33.5,149200.0,25.4519,25.4519,25.2857,25.3084,149200.0
2008-01-28 11:45:00,33.5,33.56,33.46,33.52,112500.0,25.3084,25.3537,25.2782,25.3235,112500.0
2008-01-28 11:50:00,33.52,33.54,33.32,33.44,167500.0,25.3235,25.3386,25.1724,25.2631,167500.0
2008-01-28 11:55:00,33.45,33.49,33.35,33.38,124800.0,25.2706,25.3008,25.1951,25.2177,124800.0
2008-01-28 12:00:00,33.38,33.52,33.38,33.51,65600.0,25.2177,25.3235,25.2177,25.316,65600.0
2008-01-28 12:05:00,33.51,33.51,33.32,33.39,90400.0,25.316,25.316,25.1724,25.2253,90400.0
2008-01-28 12:10:00,33.38,33.43,33.33,33.41,78700.0,25.2177,25.2555,25.18,25.2404,78700.0
2008-01-28 12:15:00,33.41,33.45,33.38,33.43,74700.0,25.2404,25.2706,25.2177,25.2555,74700.0
2008-01-28 12:20:00,33.43,33.57,33.35,33.56,57200.0,25.2555,25.3613,25.1951,25.3537,57200.0
2008-01-28 12:25:00,33.57,33.57,33.38,33.44,126800.0,25.3613,25.3613,25.2177,25.2631,126800.0
2008-01-28 12:30:00,33.46,33.65,33.46,33.57,73100.0,25.2782,25.4217,25.2782,25.3613,73100.0
2008-01-28 12:35:00,33.57,33.61,33.44,33.6,81600.0,25.3613,25.3915,25.2631,25.3839,81600.0
2008-01-28 12:40:00,33.59,33.73,33.56,33.71,72800.0,25.3764,25.4822,25.3537,25.467,72800.0
2008-01-28 12:45:00,33.69,33.8,33.67,33.78,108500.0,25.4519,25.535,25.4368,25.5199,108500.0
2008-01-28 12:50:00,33.77,33.79,33.68,33.69,33800.0,25.5124,25.5275,25.4444,25.4519,33800.0
2008-01-28 12:55:00,33.68,33.78,33.67,33.74,53100.0,25.4444,25.5199,25.4368,25.4897,53100.0
2008-01-28 13:00:00,33.75,33.83,33.73,33.83,76800.0,25.4973,25.5577,25.4822,25.5577,76800.0
2008-01-28 13:05:00,33.82,33.84,33.65,33.65,53900.0,25.5502,25.5653,25.4217,25.4217,53900.0
2008-01-28 13:10:00,33.64,33.81,33.63,33.71,67500.0,25.4142,25.5426,25.4066,25.467,67500.0
2008-01-28 13:15:00,33.72,33.74,33.66,33.73,67500.0,25.4746,25.4897,25.4293,25.4822,67500.0
2008-01-28 13:20:00,33.74,33.77,33.69,33.69,64000.0,25.4897,25.5124,25.4519,25.4519,64000.0
2008-01-28 13:25:00,33.69,33.74,33.65,33.74,60300.0,25.4519,25.4897,25.4217,25.4897,60300.0
2008-01-28 13:30:00,33.73,34.0,33.72,33.95,274400.0,25.4822,25.6861,25.4746,25.6484,274400.0
2008-01-28 13:35:00,33.95,33.96,33.84,33.84,116300.0,25.6484,25.6559,25.5653,25.5653,116300.0
2008-01-28 13:40:00,33.85,33.86,33.69,33.71,121000.0,25.5728,25.5804,25.4519,25.467,121000.0
2008-01-28 13:45:00,33.7,33.71,33.59,33.66,100200.0,25.4595,25.467,25.3764,25.4293,100200.0
2008-01-28 13:50:00,33.66,33.75,33.62,33.72,79500.0,25.4293,25.4973,25.3991,25.4746,79500.0
2008-01-28 13:55:00,33.72,33.73,33.61,33.62,56800.0,25.4746,25.4822,25.3915,25.3991,56800.0
2008-01-28 14:00:00,33.62,33.72,33.62,33.7,43700.0,25.3991,25.4746,25.3991,25.4595,43700.0
2008-01-28 14:05:00,33.71,33.76,33.69,33.71,48900.0,25.467,25.5048,25.4519,25.467,48900.0
2008-01-28 14:10:00,33.72,33.74,33.6,33.63,63200.0,25.4746,25.4897,25.3839,25.4066,63200.0
2008-01-28 14:15:00,33.64,33.7,33.53,33.64,110200.0,25.4142,25.4595,25.3311,25.4142,110200.0
2008-01-28 14:20:00,33.65,33.74,33.56,33.57,83000.0,25.4217,25.4897,25.3537,25.3613,83000.0
2008-01-28 14:25:00,33.58,33.7,33.51,33.51,57500.0,25.3688,25.4595,25.316,25.316,57500.0
2008-01-28 14:30:00,33.51,33.69,33.5,33.65,57700.0,25.316,25.4519,25.3084,25.4217,57700.0
2008-01-28 14:35:00,33.66,33.75,33.64,33.75,105900.0,25.4293,25.4973,25.4142,25.4973,105900.0
2008-01-28 14:40:00,33.74,33.77,33.72,33.73,98100.0,25.4897,25.5124,25.4746,25.4822,98100.0
2008-01-28 14:45:00,33.74,33.77,33.6,33.6,67800.0,25.4897,25.5124,25.3839,25.3839,67800.0
2008-01-28 14:50:00,33.59,33.6,33.49,33.59,98600.0,25.3764,25.3839,25.3008,25.3764,98600.0
2008-01-28 14:55:00,33.59,33.6,33.52,33.55,90400.0,25.3764,25.3839,25.3235,25.3462,90400.0
2008-01-28 15:00:00,33.56,33.66,33.54,33.65,83800.0,25.3537,25.4293,25.3386,25.4217,83800.0
2008-01-28 15:05:00,33.65,33.66,33.46,33.54,160500.0,25.4217,25.4293,25.2782,25.3386,160500.0
2008-01-28 15:10:00,33.54,33.56,33.34,33.34,134800.0,25.3386,25.3537,25.1875,25.1875,134800.0
2008-01-28 15:15:00,33.35,33.53,33.33,33.36,132100.0,25.1951,25.3311,25.18,25.2026,132100.0
2008-01-28 15:20:00,33.36,33.5,33.34,33.46,114200.0,25.2026,25.3084,25.1875,25.2782,114200.0
2008-01-28 15:25:00,33.47,33.51,33.3,33.39,121800.0,25.2857,25.316,25.1573,25.2253,121800.0
2008-01-28 15:30:00,33.4,33.54,33.39,33.41,98500.0,25.2329,25.3386,25.2253,25.2404,98500.0
2008-01-28 15:35:00,33.41,33.57,33.41,33.53,101900.0,25.2404,25.3613,25.2404,25.3311,101900.0
2008-01-28 15:40:00,33.56,33.7,33.5,33.53,273800.0,25.3537,25.4595,25.3084,25.3311,273800.0
2008-01-28 15:45:00,33.54,33.59,33.38,33.55,492800.0,25.3386,25.3764,25.2177,25.3462,492800.0
2008-01-28 15:50:00,33.55,33.62,33.51,33.59,412300.0,25.3462,25.3991,25.316,25.3764,412300.0
2008-01-28 15:55:00,33.59,33.64,33.48,33.57,437300.0,25.3764,25.4142,25.2933,25.3613,437300.0
2008-01-29 09:30:00,33.88,33.88,33.37,33.42,243700.0,25.5955,25.5955,25.2102,25.248,243700.0
2008-01-29 09:35:00,33.4,33.7,33.34,33.64,220000.0,25.2329,25.4595,25.1875,25.4142,220000.0
2008-01-29 09:40:00,33.64,33.67,33.51,33.67,235200.0,25.4142,25.4368,25.316,25.4368,235200.0
2008-01-29 09:45:00,33.67,33.77,33.48,33.76,353900.0,25.4368,25.5124,25.2933,25.5048,353900.0
2008-01-29 09:50:00,33.76,33.79,33.49,33.62,367600.0,25.5048,25.5275,25.3008,25.3991,367600.0
2008-01-29 09:55:00,33.63,33.79,33.47,33.52,404000.0,25.4066,25.5275,25.2857,25.3235,404000.0
2008-01-29 10:00:00,33.53,33.65,33.41,33.55,159800.0,25.3311,25.4217,25.2404,25.3462,159800.0
2008-01-29 10:05:00,33.57,33.62,33.51,33.53,174000.0,25.3613,25.3991,25.316,25.3311,174000.0
2008-01-29 10:10:00,33.53,33.81,33.53,33.8,297300.0,25.3311,25.5426,25.3311,25.535,297300.0
2008-01-29 10:15:00,33.8,33.81,33.67,33.71,201300.0,25.535,25.5426,25.4368,25.467,201300.0
2008-01-29 10:20:00,33.71,33.75,33.63,33.67,193800.0,25.467,25.4973,25.4066,25.4368,193800.0
2008-01-29 10:25:00,33.69,33.9,33.67,33.89,281600.0,25.4519,25.6106,25.4368,25.603,281600.0
2008-01-29 10:30:00,33.89,33.89,33.78,33.83,126800.0,25.603,25.603,25.5199,25.5577,126800.0
2008-01-29 10:35:00,33.82,33.86,33.74,33.82,140000.0,25.5502,25.5804,25.4897,25.5502,140000.0
2008-01-29 10:40:00,33.83,33.92,33.76,33.89,179300.0,25.5577,25.6257,25.5048,25.603,179300.0
2008-01-29 10:45:00,33.89,33.92,33.79,33.92,153000.0,25.603,25.6257,25.5275,25.6257,153000.0
2008-01-29 10:50:00,33.93,33.95,33.86,33.88,190100.0,25.6333,25.6484,25.5804,25.5955,190100.0
2008-01-29 10:55:00,33.89,33.99,33.88,33.94,78900.0,25.603,25.6786,25.5955,25.6408,78900.0
2008-01-29 11:00:00,33.95,34.0,33.95,33.95,67700.0,25.6484,25.6861,25.6484,25.6484,67700.0
2008-01-29 11:05:00,33.95,34.05,33.95,34.02,137000.0,25.6484,25.7239,25.6484,25.7012,137000.0
2008-01-29 11:10:00,34.02,34.05,34.0,34.04,116500.0,25.7012,25.7239,25.6861,25.7164,116500.0
2008-01-29 11:15:00,34.05,34.07,33.94,34.02,182600.0,25.7239,25.739,25.6408,25.7012,182600.0
2008-01-29 11:20:00,34.02,34.03,33.92,33.97,121500.0,25.7012,25.7088,25.6257,25.6635,121500.0
2008-01-29 11:25:00,33.97,34.16,33.97,34.1,231500.0,25.6635,25.807,25.6635,25.7617,231500.0
2008-01-29 11:30:00,34.09,34.14,34.01,34.05,160800.0,25.7541,25.7919,25.6937,25.7239,160800.0
2008-01-29 11:35:00,34.06,34.23,34.05,34.19,197300.0,25.7315,25.8599,25.7239,25.8297,197300.0
2008-01-29 11:40:00,34.19,34.2,34.11,34.12,204600.0,25.8297,25.8372,25.7692,25.7768,204600.0
2008-01-29 11:45:00,34.12,34.14,34.02,34.14,98800.0,25.7768,25.7919,25.7012,25.7919,98800.0
2008-01-29 11:50:00,34.14,34.22,34.06,34.07,195200.0,25.7919,25.8523,25.7315,25.739,195200.0
2008-01-29 11:55:00,34.06,34.1,33.92,34.1,235100.0,25.7315,25.7617,25.6257,25.7617,235100.0
2008-01-29 12:00:00,34.11,34.11,34.0,34.04,58300.0,25.7692,25.7692,25.6861,25.7164,58300.0
2008-01-29 12:05:00,34.04,34.05,33.99,34.03,118900.0,25.7164,25.7239,25.6786,25.7088,118900.0
2008-01-29 12:10:00,34.03,34.07,33.89,33.89,118700.0,25.7088,25.739,25.603,25.603,118700.0
2008-01-29 12:15:00,33.9,33.91,33.83,33.87,106700.0,25.6106,25.6181,25.5577,25.5879,106700.0
2008-01-29 12:20:00,33.86,33.92,33.86,33.87,74500.0,25.5804,25.6257,25.5804,25.5879,74500.0
2008-01-29 12:25:00,33.86,33.87,33.6,33.63,237700.0,25.5804,25.5879,25.3839,25.4066,237700.0
2008-01-29 12:30:00,33.63,33.72,33.58,33.62,178900.0,25.4066,25.4746,25.3688,25.3991,178900.0
2008-01-29 12:35:00,33.62,33.67,33.54,33.65,128600.0,25.3991,25.4368,25.3386,25.4217,128600.0
2008-01-29 12:40:00,33.64,33.68,33.58,33.62,127000.0,25.4142,25.4444,25.3688,25.3991,127000.0
2008-01-29 12:45:00,33.63,33.72,33.62,33.7,59800.0,25.4066,25.4746,25.3991,25.4595,59800.0
2008-01-29 12:50:00,33.71,33.71,33.67,33.67,40400.0,25.467,25.467,25.4368,25.4368,40400.0
2008-01-29 12:55:00,33.67,33.68,33.58,33.59,71100.0,25.4368,25.4444,25.3688,25.3764,71100.0
2008-01-29 13:00:00,33.59,33.65,33.58,33.62,161500.0,25.3764,25.4217,25.3688,25.3991,161500.0
2008-01-29 13:05:00,33.62,33.63,33.56,33.62,129700.0,25.3991,25.4066,25.3537,25.3991,129700.0
2008-01-29 13:10:00,33.62,33.72,33.6,33.72,115900.0,25.3991,25.4746,25.3839,25.4746,115900.0
2008-01-29 13:15:00,33.72,33.78,33.7,33.74,74900.0,25.4746,25.5199,25.4595,25.4897,74900.0
2008-01-29 13:20:00,33.73,33.74,33.67,33.71,48500.0,25.4822,25.4897,25.4368,25.467,48500.0
2008-01-29 13:25:00,33.7,33.78,33.69,33.75,69900.0,25.4595,25.5199,25.4519,25.4973,69900.0
2008-01-29 13:30:00,33.76,33.83,33.74,33.83,65300.0,25.5048,25.5577,25.4897,25.5577,65300.0
2008-01-29 13:35:00,33.83,33.96,33.82,33.95,98500.0,25.5577,25.6559,25.5502,25.6484,98500.0
2008-01-29 13:40:00,33.95,33.96,33.9,33.92,70400.0,25.6484,25.6559,25.6106,25.6257,70400.0
2008-01-29 13:45:00,33.92,33.93,33.87,33.88,62300.0,25.6257,25.6333,25.5879,25.5955,62300.0
2008-01-29 13:50:00,33.88,33.89,33.77,33.85,113500.0,25.5955,25.603,25.5124,25.5728,113500.0
2008-01-29 13:55:00,33.84,33.88,33.78,33.82,129500.0,25.5653,25.5955,25.5199,25.5502,129500.0
2008-01-29 14:00:00,33.81,33.81,33.61,33.64,164500.0,25.5426,25.5426,25.3915,25.4142,164500.0
2008-01-29 14:05:00,33.64,33.73,33.63,33.68,141900.0,25.4142,25.4822,25.4066,25.4444,141900.0
2008-01-29 14:10:00,33.67,33.75,33.62,33.68,124400.0,25.4368,25.4973,25.3991,25.4444,124400.0
2008-01-29 14:15:00,33.69,33.75,33.65,33.69,106900.0,25.4519,25.4973,25.4217,25.4519,106900.0
2008-01-29 14:20:00,33.69,33.73,33.64,33.65,73500.0,25.4519,25.4822,25.4142,25.4217,73500.0
2008-01-29 14:25:00,33.64,33.69,33.63,33.67,109300.0,25.4142,25.4519,25.4066,25.4368,109300.0
2008-01-29 14:30:00,33.67,33.69,33.65,33.66,109300.0,25.4368,25.4519,25.4217,25.4293,109300.0
2008-01-29 14:35:00,33.65,34.12,33.6,33.7,126300.0,25.4217,25.7768,25.3839,25.4595,126300.0
2008-01-29 14:40:00,33.7,33.74,33.67,33.71,85700.0,25.4595,25.4897,25.4368,25.467,85700.0
2008-01-29 14:45:00,33.7,33.75,33.66,33.7,100200.0,25.4595,25.4973,25.4293,25.4595,100200.0
2008-01-29 14:50:00,33.7,33.76,33.66,33.76,143700.0,25.4595,25.5048,25.4293,25.5048,143700.0
2008-01-29 14:55:00,33.75,33.78,33.73,33.74,54100.0,25.4973,25.5199,25.4822,25.4897,54100.0
2008-01-29 15:00:00,33.73,33.82,33.7,33.82,76500.0,25.4822,25.5502,25.4595,25.5502,76500.0
2008-01-29 15:05:00,33.82,33.92,33.81,33.87,129800.0,25.5502,25.6257,25.5426,25.5879,129800.0
2008-01-29 15:10:00,33.88,33.88,33.78,33.79,146000.0,25.5955,25.5955,25.5199,25.5275,146000.0
2008-01-29 15:15:00,33.79,33.83,33.77,33.81,94500.0,25.5275,25.5577,25.5124,25.5426,94500.0
2008-01-29 15:20:00,33.81,33.93,33.8,33.89,142600.0,25.5426,25.6333,25.535,25.603,142600.0
2008-01-29 15:25:00,33.9,33.92,33.75,33.79,142300.0,25.6106,25.6257,25.4973,25.5275,142300.0
2008-01-29 15:30:00,33.8,33.83,33.75,33.79,135600.0,25.535,25.5577,25.4973,25.5275,135600.0
2008-01-29 15:35:00,33.79,33.84,33.77,33.79,106400.0,25.5275,25.5653,25.5124,25.5275,106400.0
2008-01-29 15:40:00,33.79,33.81,33.71,33.75,186000.0,25.5275,25.5426,25.467,25.4973,186000.0
2008-01-29 15:45:00,33.74,33.8,33.68,33.71,252700.0,25.4897,25.535,25.4444,25.467,252700.0
2008-01-29 15:50:00,33.71,33.78,33.67,33.71,258400.0,25.467,25.5199,25.4368,25.467,258400.0
2008-01-29 15:55:00,33.71,33.74,33.65,33.69,312000.0,25.467,25.4897,25.4217,25.4519,312000.0
2008-01-30 09:30:00,33.45,33.58,33.4,33.43,173000.0,25.2706,25.3688,25.2329,25.2555,173000.0
2008-01-30 09:35:00,33.43,33.56,33.4,33.4,133600.0,25.2555,25.3537,25.2329,25.2329,133600.0
2008-01-30 09:40:00,33.41,33.75,33.39,33.51,144600.0,25.2404,25.4973,25.2253,25.316,144600.0
2008-01-30 09:45:00,33.51,33.58,33.43,33.47,142800.0,25.316,25.3688,25.2555,25.2857,142800.0
2008-01-30 09:50:00,33.46,33.7,33.34,33.7,154300.0,25.2782,25.4595,25.1875,25.4595,154300.0
2008-01-30 09:55:00,33.69,33.76,33.5,33.68,146700.0,25.4519,25.5048,25.3084,25.4444,146700.0
2008-01-30 10:00:00,33.68,34.03,33.68,34.02,235200.0,25.4444,25.7088,25.4444,25.7012,235200.0
2008-01-30 10:05:00,34.01,34.02,33.82,33.84,187800.0,25.6937,25.7012,25.5502,25.5653,187800.0
2008-01-30 10:10:00,33.83,33.9,33.71,33.72,119200.0,25.5577,25.6106,25.467,25.4746,119200.0
2008-01-30 10:15:00,33.72,33.77,33.7,33.73,73500.0,25.4746,25.5124,25.4595,25.4822,73500.0
2008-01-30 10:20:00,33.72,33.86,33.72,33.77,79000.0,25.4746,25.5804,25.4746,25.5124,79000.0
2008-01-30 10:25:00,33.77,33.77,33.68,33.72,61900.0,25.5124,25.5124,25.4444,25.4746,61900.0
2008-01-30 10:30:00,33.72,33.72,33.42,33.57,199900.0,25.4746,25.4746,25.248,25.3613,199900.0
2008-01-30 10:35:00,33.57,33.64,33.56,33.6,71400.0,25.3613,25.4142,25.3537,25.3839,71400.0
2008-01-30 10:40:00,33.61,33.74,33.61,33.67,71500.0,25.3915,25.4897,25.3915,25.4368,71500.0
2008-01-30 10:45:00,33.67,33.67,33.5,33.51,63100.0,25.4368,25.4368,25.3084,25.316,63100.0
2008-01-30 10:50:00,33.52,33.57,33.51,33.57,61300.0,25.3235,25.3613,25.316,25.3613,61300.0
2008-01-30 10:55:00,33.57,33.64,33.52,33.59,76600.0,25.3613,25.4142,25.3235,25.3764,76600.0
2008-01-30 11:00:00,33.6,33.61,33.52,33.52,141000.0,25.3839,25.3915,25.3235,25.3235,141000.0
2008-01-30 11:05:00,33.52,33.53,33.42,33.43,80400.0,25.3235,25.3311,25.248,25.2555,80400.0
2008-01-30 11:10:00,33.43,33.49,33.42,33.42,95900.0,25.2555,25.3008,25.248,25.248,95900.0
2008-01-30 11:15:00,33.42,33.42,33.35,33.36,105700.0,25.248,25.248,25.1951,25.2026,105700.0
2008-01-30 11:20:00,33.37,33.37,33.3,33.32,105500.0,25.2102,25.2102,25.1573,25.1724,105500.0
2008-01-30 11:25:00,33.33,33.34,33.25,33.27,165000.0,25.18,25.1875,25.1195,25.1346,165000.0
2008-01-30 11:30:00,33.26,33.28,33.2,33.21,152600.0,25.1271,25.1422,25.0818,25.0893,152600.0
2008-01-30 11:35:00,33.21,33.23,33.06,33.06,219200.0,25.0893,25.1044,24.976,24.976,219200.0
2008-01-30 11:40:00,33.06,33.09,32.96,33.09,375600.0,24.976,24.9987,24.9004,24.9987,375600.0
2008-01-30 11:45:00,33.09,33.31,33.09,33.28,139000.0,24.9987,25.1649,24.9987,25.1422,139000.0
2008-01-30 11:50:00,33.28,33.29,33.12,33.12,96000.0,25.1422,25.1497,25.0213,25.0213,96000.0
2008-01-30 11:55:00,33.12,33.24,33.03,33.19,83200.0,25.0213,25.112,24.9533,25.0742,83200.0
2008-01-30 12:00:00,33.18,33.22,33.13,33.21,122700.0,25.0666,25.0969,25.0289,25.0893,122700.0
2008-01-30 12:05:00,33.21,33.25,33.13,33.15,141000.0,25.0893,25.1195,25.0289,25.044,141000.0
2008-01-30 12:10:00,33.14,33.16,33.12,33.14,60500.0,25.0364,25.0515,25.0213,25.0364,60500.0
2008-01-30 12:15:00,33.14,33.17,33.02,33.06,75900.0,25.0364,25.0591,24.9458,24.976,75900.0
2008-01-30 12:20:00,33.06,33.1,32.96,32.99,178400.0,24.976,25.0062,24.9004,24.9231,178400.0
2008-01-30 12:25:00,32.99,33.01,32.98,33.0,95700.0,24.9231,24.9382,24.9156,24.9307,95700.0
2008-01-30 12:30:00,33.0,33.01,32.98,32.99,80700.0,24.9307,24.9382,24.9156,24.9231,80700.0
2008-01-30 12:35:00,33.0,33.01,32.94,32.94,91100.0,24.9307,24.9382,24.8853,24.8853,91100.0
2008-01-30 12:40:00,32.94,33.01,32.93,33.0,51800.0,24.8853,24.9382,24.8778,24.9307,51800.0
2008-01-30 12:45:00,32.99,33.01,32.97,33.0,39700.0,24.9231,24.9382,24.908,24.9307,39700.0
2008-01-30 12:50:00,32.99,33.07,32.99,33.03,105900.0,24.9231,24.9835,24.9231,24.9533,105900.0
2008-01-30 12:55:00,33.03,33.03,33.01,33.02,36200.0,24.9533,24.9533,24.9382,24.9458,36200.0
2008-01-30 13:00:00,33.02,33.02,32.98,32.98,71400.0,24.9458,24.9458,24.9156,24.9156,71400.0
2008-01-30 13:05:00,32.98,33.15,32.98,33.14,158100.0,24.9156,25.044,24.9156,25.0364,158100.0
2008-01-30 13:10:00,33.15,33.18,33.1,33.13,91500.0,25.044,25.0666,25.0062,25.0289,91500.0
2008-01-30 13:15:00,33.13,33.23,33.13,33.21,42700.0,25.0289,25.1044,25.0289,25.0893,42700.0
2008-01-30 13:20:00,33.21,33.21,32.98,33.02,333800.0,25.0893,25.0893,24.9156,24.9458,333800.0
2008-01-30 13:25:00,33.02,33.08,32.99,33.03,87600.0,24.9458,24.9911,24.9231,24.9533,87600.0
2008-01-30 13:30:00,33.03,33.04,32.98,32.99,62100.0,24.9533,24.9609,24.9156,24.9231,62100.0
2008-01-30 13:35:00,33.0,33.06,32.98,33.03,84300.0,24.9307,24.976,24.9156,24.9533,84300.0
2008-01-30 13:40:00,33.04,33.06,32.97,32.99,121500.0,24.9609,24.976,24.908,24.9231,121500.0
2008-01-30 13:45:00,33.0,33.0,32.94,32.99,96500.0,24.9307,24.9307,24.8853,24.9231,96500.0
2008-01-30 13:50:00,32.98,33.13,32.98,33.12,166900.0,24.9156,25.0289,24.9156,25.0213,166900.0
2008-01-30 13:55:00,33.12,33.15,33.03,33.08,116000.0,25.0213,25.044,24.9533,24.9911,116000.0
2008-01-30 14:00:00,33.08,33.09,33.0,33.02,113700.0,24.9911,24.9987,24.9307,24.9458,113700.0
2008-01-30 14:05:00,33.02,33.05,33.0,33.02,104100.0,24.9458,24.9684,24.9307,24.9458,104100.0
2008-01-30 14:10:00,33.01,33.32,33.01,33.32,130900.0,24.9382,25.1724,24.9382,25.1724,130900.0
2008-01-30 14:15:00,33.32,33.44,33.19,33.35,272500.0,25.1724,25.2631,25.0742,25.1951,272500.0
2008-01-30 14:20:00,33.35,33.44,33.21,33.27,227100.0,25.1951,25.2631,25.0893,25.1346,227100.0
2008-01-30 14:25:00,33.27,33.52,33.23,33.44,314700.0,25.1346,25.3235,25.1044,25.2631,314700.0
2008-01-30 14:30:00,33.42,33.52,33.23,33.28,269000.0,25.248,25.3235,25.1044,25.1422,269000.0
2008-01-30 14:35:00,33.27,33.34,33.11,33.3,291000.0,25.1346,25.1875,25.0138,25.1573,291000.0
2008-01-30 14:40:00,33.3,33.36,33.26,33.3,250400.0,25.1573,25.2026,25.1271,25.1573,250400.0
2008-01-30 14:45:00,33.29,33.41,33.15,33.39,225400.0,25.1497,25.2404,25.044,25.2253,225400.0
2008-01-30 14:50:00,33.39,33.6,33.39,33.59,185600.0,25.2253,25.3839,25.2253,25.3764,185600.0
2008-01-30 14:55:00,33.59,33.8,33.57,33.8,341900.0,25.3764,25.535,25.3613,25.535,341900.0
2008-01-30 15:00:00,33.8,33.88,33.78,33.85,248200.0,25.535,25.5955,25.5199,25.5728,248200.0
2008-01-30 15:05:00,33.86,33.92,33.7,33.7,396100.0,25.5804,25.6257,25.4595,25.4595,396100.0
2008-01-30 15:10:00,33.7,33.78,33.55,33.6,287000.0,25.4595,25.5199,25.3462,25.3839,287000.0
2008-01-30 15:15:00,33.59,33.61,33.38,33.4,224600.0,25.3764,25.3915,25.2177,25.2329,224600.0
2008-01-30 15:20:00,33.39,33.47,33.27,33.31,164800.0,25.2253,25.2857,25.1346,25.1649,164800.0
2008-01-30 15:25:00,33.29,33.44,33.23,33.44,193800.0,25.1497,25.2631,25.1044,25.2631,193800.0
2008-01-30 15:30:00,33.43,33.45,33.28,33.28,171600.0,25.2555,25.2706,25.1422,25.1422,171600.0
2008-01-30 15:35:00,33.29,33.35,33.1,33.15,191900.0,25.1497,25.1951,25.0062,25.044,191900.0
2008-01-30 15:40:00,33.15,33.27,33.01,33.01,366100.0,25.044,25.1346,24.9382,24.9382,366100.0
2008-01-30 15:45:00,33.0,33.19,32.95,33.17,533700.0,24.9307,25.0742,24.8929,25.0591,533700.0
2008-01-30 15:50:00,33.18,33.3,33.05,33.07,482400.0,25.0666,25.1573,24.9684,24.9835,482400.0
2008-01-30 15:55:00,33.07,33.1,32.98,33.05,657000.0,24.9835,25.0062,24.9156,24.9684,657000.0
2008-01-31 09:30:00,32.51,32.6,32.35,32.46,456100.0,24.5605,24.6285,24.4396,24.5227,456100.0
2008-01-31 09:35:00,32.46,32.62,32.44,32.61,255600.0,24.5227,24.6436,24.5076,24.636,255600.0
2008-01-31 09:40:00,32.61,32.64,32.45,32.49,207500.0,24.636,24.6587,24.5152,24.5454,207500.0
2008-01-31 09:45:00,32.49,32.7,32.46,32.7,191400.0,24.5454,24.704,24.5227,24.704,191400.0
2008-01-31 09:50:00,32.7,32.97,32.6,32.78,358000.0,24.704,24.908,24.6285,24.7645,358000.0
2008-01-31 09:55:00,32.78,32.95,32.74,32.93,190400.0,24.7645,24.8929,24.7342,24.8778,190400.0
2008-01-31 10:00:00,32.93,32.93,32.67,32.79,218600.0,24.8778,24.8778,24.6814,24.772,218600.0
2008-01-31 10:05:00,32.79,32.84,32.69,32.8,196800.0,24.772,24.8098,24.6965,24.7796,196800.0
2008-01-31 10:10:00,32.8,32.87,32.71,32.83,133600.0,24.7796,24.8325,24.7116,24.8022,133600.0
2008-01-31 10:15:00,32.83,32.85,32.62,32.63,184800.0,24.8022,24.8173,24.6436,24.6511,184800.0
2008-01-31 10:20:00,32.63,32.75,32.61,32.66,190400.0,24.6511,24.7418,24.636,24.6738,190400.0
2008-01-31 10:25:00,32.66,32.81,32.62,32.77,160900.0,24.6738,24.7871,24.6436,24.7569,160900.0
2008-01-31 10:30:00,32.78,32.88,32.69,32.69,167400.0,24.7645,24.84,24.6965,24.6965,167400.0
2008-01-31 10:35:00,32.7,32.7,32.51,32.52,238300.0,24.704,24.704,24.5605,24.568,238300.0
2008-01-31 10:40:00,32.51,32.59,32.5,32.54,168500.0,24.5605,24.6209,24.5529,24.5831,168500.0
2008-01-31 10:45:00,32.55,32.6,32.5,32.6,114700.0,24.5907,24.6285,24.5529,24.6285,114700.0
2008-01-31 10:50:00,32.6,32.6,32.51,32.59,139700.0,24.6285,24.6285,24.5605,24.6209,139700.0
2008-01-31 10:55:00,32.59,32.63,32.54,32.62,176200.0,24.6209,24.6511,24.5831,24.6436,176200.0
2008-01-31 11:00:00,32.62,32.72,32.62,32.7,147200.0,24.6436,24.7191,24.6436,24.704,147200.0
2008-01-31 11:05:00,32.69,32.7,32.57,32.58,133300.0,24.6965,24.704,24.6058,24.6134,133300.0
2008-01-31 11:10:00,32.59,32.6,32.5,32.54,172100.0,24.6209,24.6285,24.5529,24.5831,172100.0
2008-01-31 11:15:00,32.55,32.58,32.47,32.56,179100.0,24.5907,24.6134,24.5303,24.5983,179100.0
2008-01-31 11:20:00,32.56,32.59,32.47,32.55,166300.0,24.5983,24.6209,24.5303,24.5907,166300.0
2008-01-31 11:25:00,32.54,32.88,32.53,32.88,274900.0,24.5831,24.84,24.5756,24.84,274900.0
2008-01-31 11:30:00,32.88,32.95,32.76,32.77,310200.0,24.84,24.8929,24.7493,24.7569,310200.0
2008-01-31 11:35:00,32.76,32.86,32.76,32.85,100800.0,24.7493,24.8249,24.7493,24.8173,100800.0
2008-01-31 11:40:00,32.85,32.93,32.8,32.93,193500.0,24.8173,24.8778,24.7796,24.8778,193500.0
2008-01-31 11:45:00,32.94,33.01,32.9,32.97,236500.0,24.8853,24.9382,24.8551,24.908,236500.0
2008-01-31 11:50:00,32.97,33.11,32.96,33.07,279300.0,24.908,25.0138,24.9004,24.9835,279300.0
2008-01-31 11:55:00,33.07,33.09,32.84,32.86,189600.0,24.9835,24.9987,24.8098,24.8249,189600.0
2008-01-31 12:00:00,32.85,32.99,32.85,32.99,194400.0,24.8173,24.9231,24.8173,24.9231,194400.0
2008-01-31 12:05:00,32.99,33.0,32.85,32.91,161000.0,24.9231,24.9307,24.8173,24.8627,161000.0
2008-01-31 12:10:00,32.9,32.99,32.79,32.79,217700.0,24.8551,24.9231,24.772,24.772,217700.0
2008-01-31 12:15:00,32.78,32.85,32.74,32.84,105000.0,24.7645,24.8173,24.7342,24.8098,105000.0
2008-01-31 12:20:00,32.84,32.96,32.76,32.89,133200.0,24.8098,24.9004,24.7493,24.8476,133200.0
2008-01-31 12:25:00,32.89,32.94,32.73,32.94,112600.0,24.8476,24.8853,24.7267,24.8853,112600.0
2008-01-31 12:30:00,32.93,33.0,32.86,32.93,132500.0,24.8778,24.9307,24.8249,24.8778,132500.0
2008-01-31 12:35:00,32.92,33.0,32.83,33.0,120900.0,24.8702,24.9307,24.8022,24.9307,120900.0
2008-01-31 12:40:00,32.99,33.01,32.88,33.0,177400.0,24.9231,24.9382,24.84,24.9307,177400.0
2008-01-31 12:45:00,32.99,33.06,32.96,32.97,128100.0,24.9231,24.976,24.9004,24.908,128100.0
2008-01-31 12:50:00,32.97,32.97,32.74,32.76,99600.0,24.908,24.908,24.7342,24.7493,99600.0
2008-01-31 12:55:00,32.77,32.95,32.74,32.9,70300.0,24.7569,24.8929,24.7342,24.8551,70300.0
2008-01-31 13:00:00,32.9,32.93,32.81,32.84,131000.0,24.8551,24.8778,24.7871,24.8098,131000.0
2008-01-31 13:05:00,32.85,32.85,32.76,32.79,83900.0,24.8173,24.8173,24.7493,24.772,83900.0
2008-01-31 13:10:00,32.8,32.89,32.8,32.85,81700.0,24.7796,24.8476,24.7796,24.8173,81700.0
2008-01-31 13:15:00,32.85,32.91,32.8,32.9,73000.0,24.8173,24.8627,24.7796,24.8551,73000.0
2008-01-31 13:20:00,32.9,32.91,32.84,32.84,69900.0,24.8551,24.8627,24.8098,24.8098,69900.0
2008-01-31 13:25:00,32.85,32.96,32.83,32.9,90500.0,24.8173,24.9004,24.8022,24.8551,90500.0
2008-01-31 13:30:00,32.9,32.94,32.85,32.91,74300.0,24.8551,24.8853,24.8173,24.8627,74300.0
2008-01-31 13:35:00,32.9,32.95,32.9,32.91,77600.0,24.8551,24.8929,24.8551,24.8627,77600.0
2008-01-31 13:40:00,32.91,32.96,32.87,32.92,184100.0,24.8627,24.9004,24.8325,24.8702,184100.0
2008-01-31 13:45:00,32.92,33.01,32.86,33.0,160200.0,24.8702,24.9382,24.8249,24.9307,160200.0
2008-01-31 13:50:00,33.0,33.0,32.91,32.92,118300.0,24.9307,24.9307,24.8627,24.8702,118300.0
2008-01-31 13:55:00,32.91,32.93,32.83,32.85,176600.0,24.8627,24.8778,24.8022,24.8173,176600.0
2008-01-31 14:00:00,32.85,32.91,32.8,32.86,182500.0,24.8173,24.8627,24.7796,24.8249,182500.0
2008-01-31 14:05:00,32.87,32.9,32.8,32.85,178400.0,24.8325,24.8551,24.7796,24.8173,178400.0
2008-01-31 14:10:00,32.85,32.98,32.85,32.9,194000.0,24.8173,24.9156,24.8173,24.8551,194000.0
2008-01-31 14:15:00,32.9,33.0,32.89,33.0,229900.0,24.8551,24.9307,24.8476,24.9307,229900.0
2008-01-31 14:20:00,33.0,33.03,32.94,33.01,313600.0,24.9307,24.9533,24.8853,24.9382,313600.0
2008-01-31 14:25:00,33.01,33.02,32.96,33.0,162800.0,24.9382,24.9458,24.9004,24.9307,162800.0
2008-01-31 14:30:00,33.0,33.03,32.97,33.01,123700.0,24.9307,24.9533,24.908,24.9382,123700.0
2008-01-31 14:35:00,33.01,33.06,32.89,32.91,281900.0,24.9382,24.976,24.8476,24.8627,281900.0
2008-01-31 14:40:00,32.9,32.94,32.81,32.86,177400.0,24.8551,24.8853,24.7871,24.8249,177400.0
2008-01-31 14:45:00,32.87,32.96,32.84,32.92,275100.0,24.8325,24.9004,24.8098,24.8702,275100.0
2008-01-31 14:50:00,32.92,32.96,32.82,32.83,165100.0,24.8702,24.9004,24.7947,24.8022,165100.0
2008-01-31 14:55:00,32.82,32.97,32.81,32.96,147300.0,24.7947,24.908,24.7871,24.9004,147300.0
2008-01-31 15:00:00,32.96,33.0,32.88,32.88,214000.0,24.9004,24.9307,24.84,24.84,214000.0
2008-01-31 15:05:00,32.88,33.01,32.83,32.98,182900.0,24.84,24.9382,24.8022,24.9156,182900.0
2008-01-31 15:10:00,32.99,33.05,32.92,33.04,187300.0,24.9231,24.9684,24.8702,24.9609,187300.0
2008-01-31 15:15:00,33.04,33.06,32.92,32.93,187700.0,24.9609,24.976,24.8702,24.8778,187700.0
2008-01-31 15:20:00,32.93,33.11,32.9,33.07,353300.0,24.8778,25.0138,24.8551,24.9835,353300.0
2008-01-31 15:25:00,33.07,33.1,33.04,33.1,218800.0,24.9835,25.0062,24.9609,25.0062,218800.0
2008-01-31 15:30:00,33.09,33.17,33.07,33.08,363900.0,24.9987,25.0591,24.9835,24.9911,363900.0
2008-01-31 15:35:00,33.08,33.18,33.07,33.15,287500.0,24.9911,25.0666,24.9835,25.044,287500.0
2008-01-31 15:40:00,33.15,33.31,33.15,33.18,456800.0,25.044,25.1649,25.044,25.0666,456800.0
2008-01-31 15:45:00,33.18,33.31,33.16,33.29,548500.0,25.0666,25.1649,25.0515,25.1497,548500.0
2008-01-31 15:50:00,33.29,33.29,32.9,32.92,512200.0,25.1497,25.1497,24.8551,24.8702,512200.0
2008-01-31 15:55:00,33.03,33.14,32.9,33.04,544000.0,24.9533,25.0364,24.8551,24.9609,544000.0
2008-02-01 09:30:00,33.35,33.39,33.1,33.24,188100.0,25.1951,25.2253,25.0062,25.112,188100.0
2008-02-01 09:35:00,33.25,33.26,32.88,33.15,187000.0,25.1195,25.1271,24.84,25.044,187000.0
2008-02-01 09:40:00,33.15,33.18,33.01,33.04,164900.0,25.044,25.0666,24.9382,24.9609,164900.0
2008-02-01 09:45:00,33.05,33.26,33.04,33.2,245500.0,24.9684,25.1271,24.9609,25.0818,245500.0
2008-02-01 09:50:00,33.19,33.29,33.17,33.29,165600.0,25.0742,25.1497,25.0591,25.1497,165600.0
2008-02-01 09:55:00,33.29,33.57,33.28,33.44,421300.0,25.1497,25.3613,25.1422,25.2631,421300.0
2008-02-01 10:00:00,33.44,33.58,33.36,33.5,298700.0,25.2631,25.3688,25.2026,25.3084,298700.0
2008-02-01 10:05:00,33.5,33.57,33.43,33.5,228100.0,25.3084,25.3613,25.2555,25.3084,228100.0
2008-02-01 10:10:00,33.5,33.56,33.3,33.32,204100.0,25.3084,25.3537,25.1573,25.1724,204100.0
2008-02-01 10:15:00,33.3,33.44,33.25,33.41,161300.0,25.1573,25.2631,25.1195,25.2404,161300.0
2008-02-01 10:20:00,33.41,33.51,33.29,33.4,180500.0,25.2404,25.316,25.1497,25.2329,180500.0
2008-02-01 10:25:00,33.39,33.44,33.26,33.41,171700.0,25.2253,25.2631,25.1271,25.2404,171700.0
2008-02-01 10:30:00,33.4,33.41,33.23,33.37,177400.0,25.2329,25.2404,25.1044,25.2102,177400.0
2008-02-01 10:35:00,33.36,33.48,33.33,33.47,133900.0,25.2026,25.2933,25.18,25.2857,133900.0
2008-02-01 10:40:00,33.47,33.55,33.37,33.5,123000.0,25.2857,25.3462,25.2102,25.3084,123000.0
2008-02-01 10:45:00,33.49,33.59,33.41,33.52,621200.0,25.3008,25.3764,25.2404,25.3235,621200.0
2008-02-01 10:50:00,33.52,33.57,33.34,33.38,310400.0,25.3235,25.3613,25.1875,25.2177,310400.0
2008-02-01 10:55:00,33.38,33.4,33.31,33.35,100600.0,25.2177,25.2329,25.1649,25.1951,100600.0
2008-02-01 11:00:00,33.35,33.43,33.32,33.4,83800.0,25.1951,25.2555,25.1724,25.2329,83800.0
2008-02-01 11:05:00,33.39,33.48,33.3,33.35,192400.0,25.2253,25.2933,25.1573,25.1951,192400.0
2008-02-01 11:10:00,33.35,33.49,33.33,33.42,234200.0,25.1951,25.3008,25.18,25.248,234200.0
2008-02-01 11:15:00,33.43,33.5,33.22,33.27,798800.0,25.2555,25.3084,25.0969,25.1346,798800.0
2008-02-01 11:20:00,33.26,33.35,33.26,33.34,170600.0,25.1271,25.1951,25.1271,25.1875,170600.0
2008-02-01 11:25:00,33.34,33.39,33.33,33.36,86300.0,25.1875,25.2253,25.18,25.2026,86300.0
2008-02-01 11:30:00,33.35,33.44,33.34,33.4,97200.0,25.1951,25.2631,25.1875,25.2329,97200.0
2008-02-01 11:35:00,33.4,33.59,33.38,33.59,101600.0,25.2329,25.3764,25.2177,25.3764,101600.0
2008-02-01 11:40:00,33.58,33.6,33.52,33.59,105800.0,25.3688,25.3839,25.3235,25.3764,105800.0
2008-02-01 11:45:00,33.58,33.63,33.55,33.63,68900.0,25.3688,25.4066,25.3462,25.4066,68900.0
2008-02-01 11:50:00,33.63,33.65,33.54,33.59,80700.0,25.4066,25.4217,25.3386,25.3764,80700.0
2008-02-01 11:55:00,33.59,33.6,33.53,33.57,105900.0,25.3764,25.3839,25.3311,25.3613,105900.0
2008-02-01 12:00:00,33.57,33.6,33.5,33.6,121200.0,25.3613,25.3839,25.3084,25.3839,121200.0
2008-02-01 12:05:00,33.6,33.61,33.43,33.47,130400.0,25.3839,25.3915,25.2555,25.2857,130400.0
2008-02-01 12:10:00,33.48,33.51,33.42,33.45,91200.0,25.2933,25.316,25.248,25.2706,91200.0
2008-02-01 12:15:00,33.45,33.5,33.41,33.46,87500.0,25.2706,25.3084,25.2404,25.2782,87500.0
2008-02-01 12:20:00,33.45,33.5,33.33,33.45,126900.0,25.2706,25.3084,25.18,25.2706,126900.0
2008-02-01 12:25:00,33.45,33.5,33.3,33.31,129800.0,25.2706,25.3084,25.1573,25.1649,129800.0
2008-02-01 12:30:00,33.31,33.34,33.22,33.32,402100.0,25.1649,25.1875,25.0969,25.1724,402100.0
2008-02-01 12:35:00,33.32,33.36,33.27,33.28,79500.0,25.1724,25.2026,25.1346,25.1422,79500.0
2008-02-01 12:40:00,33.29,33.4,33.28,33.4,73800.0,25.1497,25.2329,25.1422,25.2329,73800.0
2008-02-01 12:45:00,33.4,33.42,33.35,33.39,114400.0,25.2329,25.248,25.1951,25.2253,114400.0
2008-02-01 12:50:00,33.39,33.43,33.35,33.36,86300.0,25.2253,25.2555,25.1951,25.2026,86300.0
2008-02-01 12:55:00,33.35,33.46,33.35,33.4,71300.0,25.1951,25.2782,25.1951,25.2329,71300.0
2008-02-01 13:00:00,33.4,33.55,33.4,33.52,116400.0,25.2329,25.3462,25.2329,25.3235,116400.0
2008-02-01 13:05:00,33.52,33.55,33.44,33.48,76500.0,25.3235,25.3462,25.2631,25.2933,76500.0
2008-02-01 13:10:00,33.48,33.53,33.44,33.47,57200.0,25.2933,25.3311,25.2631,25.2857,57200.0
2008-02-01 13:15:00,33.46,33.54,33.41,33.42,88100.0,25.2782,25.3386,25.2404,25.248,88100.0
2008-02-01 13:20:00,33.42,33.52,33.4,33.48,134500.0,25.248,25.3235,25.2329,25.2933,134500.0
2008-02-01 13:25:00,33.49,33.61,33.46,33.59,103200.0,25.3008,25.3915,25.2782,25.3764,103200.0
2008-02-01 13:30:00,33.59,33.7,33.57,33.67,112500.0,25.3764,25.4595,25.3613,25.4368,112500.0
2008-02-01 13:35:00,33.66,33.69,33.55,33.62,107600.0,25.4293,25.4519,25.3462,25.3991,107600.0
2008-02-01 13:40:00,33.61,33.61,33.54,33.56,95300.0,25.3915,25.3915,25.3386,25.3537,95300.0
2008-02-01 13:45:00,33.57,33.62,33.55,33.6,74700.0,25.3613,25.3991,25.3462,25.3839,74700.0
2008-02-01 13:50:00,33.6,33.66,33.59,33.63,53300.0,25.3839,25.4293,25.3764,25.4066,53300.0
2008-02-01 13:55:00,33.63,33.67,33.53,33.53,59000.0,25.4066,25.4368,25.3311,25.3311,59000.0
2008-02-01 14:00:00,33.53,33.6,33.5,33.58,77900.0,25.3311,25.3839,25.3084,25.3688,77900.0
2008-02-01 14:05:00,33.58,33.72,33.57,33.71,108900.0,25.3688,25.4746,25.3613,25.467,108900.0
2008-02-01 14:10:00,33.71,33.78,33.68,33.72,143600.0,25.467,25.5199,25.4444,25.4746,143600.0
2008-02-01 14:15:00,33.72,33.76,33.69,33.74,74200.0,25.4746,25.5048,25.4519,25.4897,74200.0
2008-02-01 14:20:00,33.74,33.76,33.68,33.72,80300.0,25.4897,25.5048,25.4444,25.4746,80300.0
2008-02-01 14:25:00,33.71,33.73,33.63,33.65,56500.0,25.467,25.4822,25.4066,25.4217,56500.0
2008-02-01 14:30:00,33.65,33.75,33.65,33.71,64600.0,25.4217,25.4973,25.4217,25.467,64600.0
2008-02-01 14:35:00,33.7,33.81,33.66,33.8,110200.0,25.4595,25.5426,25.4293,25.535,110200.0
2008-02-01 14:40:00,33.8,33.8,33.74,33.75,64500.0,25.535,25.535,25.4897,25.4973,64500.0
2008-02-01 14:45:00,33.74,33.81,33.72,33.8,112800.0,25.4897,25.5426,25.4746,25.535,112800.0
2008-02-01 14:50:00,33.8,33.9,33.79,33.89,65600.0,25.535,25.6106,25.5275,25.603,65600.0
2008-02-01 14:55:00,33.9,33.9,33.75,33.83,117500.0,25.6106,25.6106,25.4973,25.5577,117500.0
2008-02-01 15:00:00,33.83,33.87,33.76,33.84,96700.0,25.5577,25.5879,25.5048,25.5653,96700.0
2008-02-01 15:05:00,33.84,33.92,33.84,33.91,117900.0,25.5653,25.6257,25.5653,25.6181,117900.0
2008-02-01 15:10:00,33.91,33.92,33.84,33.85,127700.0,25.6181,25.6257,25.5653,25.5728,127700.0
2008-02-01 15:15:00,33.85,33.91,33.78,33.9,203700.0,25.5728,25.6181,25.5199,25.6106,203700.0
2008-02-01 15:20:00,33.9,33.91,33.86,33.91,205900.0,25.6106,25.6181,25.5804,25.6181,205900.0
2008-02-01 15:25:00,33.9,33.98,33.85,33.86,255100.0,25.6106,25.671,25.5728,25.5804,255100.0
2008-02-01 15:30:00,33.86,33.94,33.86,33.91,112200.0,25.5804,25.6408,25.5804,25.6181,112200.0
2008-02-01 15:35:00,33.91,33.91,33.75,33.75,228500.0,25.6181,25.6181,25.4973,25.4973,228500.0
2008-02-01 15:40:00,33.76,33.82,33.73,33.73,432100.0,25.5048,25.5502,25.4822,25.4822,432100.0
2008-02-01 15:45:00,33.73,33.75,33.68,33.72,320700.0,25.4822,25.4973,25.4444,25.4746,320700.0
2008-02-01 15:50:00,33.73,33.75,33.63,33.67,371500.0,25.4822,25.4973,25.4066,25.4368,371500.0
2008-02-01 15:55:00,33.66,33.81,33.65,33.8,532000.0,25.4293,25.5426,25.4217,25.535,532000.0
2008-02-04 09:30:00,34.23,34.5,34.05,34.33,422900.0,25.8599,26.0639,25.7239,25.9354,422900.0
2008-02-04 09:35:00,34.33,34.44,34.05,34.12,291200.0,25.9354,26.0185,25.7239,25.7768,291200.0
2008-02-04 09:40:00,34.12,34.44,34.05,34.24,186900.0,25.7768,26.0185,25.7239,25.8675,186900.0
2008-02-04 09:45:00,34.24,34.34,34.08,34.1,188300.0,25.8675,25.943,25.7466,25.7617,188300.0
2008-02-04 09:50:00,34.1,34.12,33.88,34.05,164200.0,25.7617,25.7768,25.5955,25.7239,164200.0
2008-02-04 09:55:00,34.05,34.15,33.9,34.05,137100.0,25.7239,25.7995,25.6106,25.7239,137100.0
2008-02-04 10:00:00,34.07,34.21,34.01,34.05,110500.0,25.739,25.8448,25.6937,25.7239,110500.0
2008-02-04 10:05:00,34.05,34.08,34.0,34.03,159200.0,25.7239,25.7466,25.6861,25.7088,159200.0
2008-02-04 10:10:00,34.04,34.15,34.02,34.08,67900.0,25.7164,25.7995,25.7012,25.7466,67900.0
2008-02-04 10:15:00,34.09,34.17,34.07,34.15,69400.0,25.7541,25.8146,25.739,25.7995,69400.0
2008-02-04 10:20:00,34.14,34.19,34.04,34.18,176000.0,25.7919,25.8297,25.7164,25.8221,176000.0
2008-02-04 10:25:00,34.18,34.24,34.1,34.24,113500.0,25.8221,25.8675,25.7617,25.8675,113500.0
2008-02-04 10:30:00,34.23,34.24,34.08,34.1,115500.0,25.8599,25.8675,25.7466,25.7617,115500.0
2008-02-04 10:35:00,34.1,34.19,34.0,34.17,158600.0,25.7617,25.8297,25.6861,25.8146,158600.0
2008-02-04 10:40:00,34.18,34.19,34.09,34.15,157200.0,25.8221,25.8297,25.7541,25.7995,157200.0
2008-02-04 10:45:00,34.15,34.23,34.13,34.14,80100.0,25.7995,25.8599,25.7843,25.7919,80100.0
2008-02-04 10:50:00,34.15,34.22,34.12,34.22,73500.0,25.7995,25.8523,25.7768,25.8523,73500.0
2008-02-04 10:55:00,34.23,34.27,34.16,34.19,98000.0,25.8599,25.8901,25.807,25.8297,98000.0
2008-02-04 11:00:00,34.19,34.24,34.15,34.19,72400.0,25.8297,25.8675,25.7995,25.8297,72400.0
2008-02-04 11:05:00,34.18,34.32,34.16,34.32,171900.0,25.8221,25.9279,25.807,25.9279,171900.0
2008-02-04 11:10:00,34.31,34.34,34.21,34.32,112600.0,25.9203,25.943,25.8448,25.9279,112600.0
2008-02-04 11:15:00,34.31,34.38,34.26,34.35,88500.0,25.9203,25.9732,25.8826,25.9506,88500.0
2008-02-04 11:20:00,34.36,34.4,34.33,34.37,108000.0,25.9581,25.9883,25.9354,25.9657,108000.0
2008-02-04 11:25:00,34.37,34.5,34.35,34.5,279600.0,25.9657,26.0639,25.9506,26.0639,279600.0
2008-02-04 11:30:00,34.5,34.6,34.48,34.59,219700.0,26.0639,26.1394,26.0488,26.1319,219700.0
2008-02-04 11:35:00,34.59,34.64,34.57,34.58,256800.0,26.1319,26.1696,26.1168,26.1243,256800.0
2008-02-04 11:40:00,34.57,34.6,34.56,34.6,130500.0,26.1168,26.1394,26.1092,26.1394,130500.0
2008-02-04 11:45:00,34.6,34.63,34.53,34.61,188900.0,26.1394,26.1621,26.0865,26.147,188900.0
2008-02-04 11:50:00,34.61,34.73,34.61,34.73,184900.0,26.147,26.2376,26.147,26.2376,184900.0
2008-02-04 11:55:00,34.73,34.78,34.64,34.64,207000.0,26.2376,26.2754,26.1696,26.1696,207000.0
2008-02-04 12:00:00,34.63,34.71,34.63,34.67,134400.0,26.1621,26.2225,26.1621,26.1923,134400.0
2008-02-04 12:05:00,34.66,34.72,34.64,34.7,311900.0,26.1847,26.2301,26.1696,26.215,311900.0
2008-02-04 12:10:00,34.7,34.71,34.64,34.64,95100.0,26.215,26.2225,26.1696,26.1696,95100.0
2008-02-04 12:15:00,34.65,34.75,34.62,34.64,106400.0,26.1772,26.2527,26.1545,26.1696,106400.0
2008-02-04 12:20:00,34.63,34.64,34.52,34.6,99900.0,26.1621,26.1696,26.079,26.1394,99900.0
2008-02-04 12:25:00,34.59,34.62,34.56,34.59,67700.0,26.1319,26.1545,26.1092,26.1319,67700.0
2008-02-04 12:30:00,34.6,34.74,34.6,34.74,87300.0,26.1394,26.2452,26.1394,26.2452,87300.0
2008-02-04 12:35:00,34.73,34.77,34.7,34.75,201500.0,26.2376,26.2679,26.215,26.2527,201500.0
2008-02-04 12:40:00,34.76,34.78,34.64,34.71,103200.0,26.2603,26.2754,26.1696,26.2225,103200.0
2008-02-04 12:45:00,34.71,34.74,34.7,34.71,70500.0,26.2225,26.2452,26.215,26.2225,70500.0
2008-02-04 12:50:00,34.71,34.74,34.63,34.66,75600.0,26.2225,26.2452,26.1621,26.1847,75600.0
2008-02-04 12:55:00,34.66,34.75,34.66,34.74,102600.0,26.1847,26.2527,26.1847,26.2452,102600.0
2008-02-04 13:00:00,34.74,34.8,34.69,34.69,115500.0,26.2452,26.2905,26.2074,26.2074,115500.0
2008-02-04 13:05:00,34.69,34.69,34.58,34.62,165900.0,26.2074,26.2074,26.1243,26.1545,165900.0
2008-02-04 13:10:00,34.62,34.7,34.59,34.68,133500.0,26.1545,26.215,26.1319,26.1999,133500.0
2008-02-04 13:15:00,34.68,34.74,34.68,34.72,142100.0,26.1999,26.2452,26.1999,26.2301,142100.0
2008-02-04 13:20:00,34.72,34.72,34.62,34.62,94800.0,26.2301,26.2301,26.1545,26.1545,94800.0
2008-02-04 13:25:00,34.62,34.65,34.56,34.61,105000.0,26.1545,26.1772,26.1092,26.147,105000.0
2008-02-04 13:30:00,34.61,34.72,34.6,34.71,83900.0,26.147,26.2301,26.1394,26.2225,83900.0
2008-02-04 13:35:00,34.71,34.75,34.69,34.71,114900.0,26.2225,26.2527,26.2074,26.2225,114900.0
2008-02-04 13:40:00,34.71,34.8,34.7,34.77,123900.0,26.2225,26.2905,26.215,26.2679,123900.0
2008-02-04 13:45:00,34.78,34.8,34.69,34.71,113900.0,26.2754,26.2905,26.2074,26.2225,113900.0
2008-02-04 13:50:00,34.71,34.72,34.59,34.63,108500.0,26.2225,26.2301,26.1319,26.1621,108500.0
2008-02-04 13:55:00,34.63,34.68,34.61,34.66,73300.0,26.1621,26.1999,26.147,26.1847,73300.0
2008-02-04 14:00:00,34.66,34.67,34.55,34.57,109900.0,26.1847,26.1923,26.1016,26.1168,109900.0
2008-02-04 14:05:00,34.58,34.6,34.49,34.49,99300.0,26.1243,26.1394,26.0563,26.0563,99300.0
2008-02-04 14:10:00,34.49,34.56,34.47,34.47,118500.0,26.0563,26.1092,26.0412,26.0412,118500.0
2008-02-04 14:15:00,34.48,34.63,34.46,34.6,241500.0,26.0488,26.1621,26.0337,26.1394,241500.0
2008-02-04 14:20:00,34.6,34.61,34.54,34.57,164900.0,26.1394,26.147,26.0941,26.1168,164900.0
2008-02-04 14:25:00,34.57,34.66,34.57,34.66,127500.0,26.1168,26.1847,26.1168,26.1847,127500.0
2008-02-04 14:30:00,34.66,34.69,34.64,34.68,307200.0,26.1847,26.2074,26.1696,26.1999,307200.0
2008-02-04 14:35:00,34.68,34.7,34.62,34.69,184000.0,26.1999,26.215,26.1545,26.2074,184000.0
2008-02-04 14:40:00,34.68,34.78,34.67,34.78,235000.0,26.1999,26.2754,26.1923,26.2754,235000.0
2008-02-04 14:45:00,34.77,34.8,34.74,34.77,142900.0,26.2679,26.2905,26.2452,26.2679,142900.0
2008-02-04 14:50:00,34.77,34.78,34.73,34.74,287800.0,26.2679,26.2754,26.2376,26.2452,287800.0
2008-02-04 14:55:00,34.73,34.79,34.7,34.75,381200.0,26.2376,26.283,26.215,26.2527,381200.0
2008-02-04 15:00:00,34.76,34.79,34.74,34.77,347900.0,26.2603,26.283,26.2452,26.2679,347900.0
2008-02-04 15:05:00,34.76,34.86,34.74,34.86,309500.0,26.2603,26.3358,26.2452,26.3358,309500.0
2008-02-04 15:10:00,34.85,34.86,34.77,34.81,193700.0,26.3283,26.3358,26.2679,26.2981,193700.0
2008-02-04 15:15:00,34.82,34.86,34.79,34.84,274200.0,26.3056,26.3358,26.283,26.3207,274200.0
2008-02-04 15:20:00,34.84,34.87,34.79,34.82,294000.0,26.3207,26.3434,26.283,26.3056,294000.0
2008-02-04 15:25:00,34.83,34.83,34.74,34.78,211200.0,26.3132,26.3132,26.2452,26.2754,211200.0
2008-02-04 15:30:00,34.78,34.83,34.74,34.77,197000.0,26.2754,26.3132,26.2452,26.2679,197000.0
2008-02-04 15:35:00,34.77,34.8,34.75,34.8,238700.0,26.2679,26.2905,26.2527,26.2905,238700.0
2008-02-04 15:40:00,34.79,34.82,34.75,34.76,326800.0,26.283,26.3056,26.2527,26.2603,326800.0
2008-02-04 15:45:00,34.76,34.76,34.72,34.76,418100.0,26.2603,26.2603,26.2301,26.2603,418100.0
2008-02-04 15:50:00,34.76,34.77,34.69,34.74,831400.0,26.2603,26.2679,26.2074,26.2452,831400.0
2008-02-04 15:55:00,34.75,34.83,34.69,34.77,1166900.0,26.2527,26.3132,26.2074,26.2679,1166900.0
2008-02-05 09:30:00,34.16,34.35,33.86,33.88,421200.0,25.807,25.9506,25.5804,25.5955,421200.0
2008-02-05 09:35:00,33.87,33.96,33.77,33.83,240500.0,25.5879,25.6559,25.5124,25.5577,240500.0
2008-02-05 09:40:00,33.82,34.08,33.81,33.99,283000.0,25.5502,25.7466,25.5426,25.6786,283000.0
2008-02-05 09:45:00,33.99,34.0,33.84,33.9,189700.0,25.6786,25.6861,25.5653,25.6106,189700.0
2008-02-05 09:50:00,33.89,34.21,33.89,34.2,232700.0,25.603,25.8448,25.603,25.8372,232700.0
2008-02-05 09:55:00,34.21,34.4,34.18,34.35,340400.0,25.8448,25.9883,25.8221,25.9506,340400.0
2008-02-05 10:00:00,34.35,34.46,34.31,34.4,230500.0,25.9506,26.0337,25.9203,25.9883,230500.0
2008-02-05 10:05:00,34.39,34.39,34.12,34.18,159100.0,25.9808,25.9808,25.7768,25.8221,159100.0
2008-02-05 10:10:00,34.18,34.25,34.16,34.19,129100.0,25.8221,25.875,25.807,25.8297,129100.0
2008-02-05 10:15:00,34.18,34.37,34.16,34.22,193800.0,25.8221,25.9657,25.807,25.8523,193800.0
2008-02-05 10:20:00,34.22,34.31,34.04,34.06,177400.0,25.8523,25.9203,25.7164,25.7315,177400.0
2008-02-05 10:25:00,34.07,34.35,34.07,34.33,177500.0,25.739,25.9506,25.739,25.9354,177500.0
2008-02-05 10:30:00,34.33,34.34,34.23,34.26,137500.0,25.9354,25.943,25.8599,25.8826,137500.0
2008-02-05 10:35:00,34.26,34.37,34.24,34.35,96100.0,25.8826,25.9657,25.8675,25.9506,96100.0
2008-02-05 10:40:00,34.35,34.36,34.24,34.28,92800.0,25.9506,25.9581,25.8675,25.8977,92800.0
2008-02-05 10:45:00,34.28,34.33,34.24,34.25,109600.0,25.8977,25.9354,25.8675,25.875,109600.0
2008-02-05 10:50:00,34.24,34.35,34.23,34.34,231400.0,25.8675,25.9506,25.8599,25.943,231400.0
2008-02-05 10:55:00,34.34,34.59,34.32,34.49,241500.0,25.943,26.1319,25.9279,26.0563,241500.0
2008-02-05 11:00:00,34.49,34.55,34.38,34.39,194600.0,26.0563,26.1016,25.9732,25.9808,194600.0
2008-02-05 11:05:00,34.38,34.38,34.24,34.32,135200.0,25.9732,25.9732,25.8675,25.9279,135200.0
2008-02-05 11:10:00,34.33,34.35,34.26,34.34,91500.0,25.9354,25.9506,25.8826,25.943,91500.0
2008-02-05 11:15:00,34.34,34.35,34.27,34.29,84100.0,25.943,25.9506,25.8901,25.9052,84100.0
2008-02-05 11:20:00,34.29,34.43,34.28,34.42,121300.0,25.9052,26.011,25.8977,26.0034,121300.0
2008-02-05 11:25:00,34.42,34.42,34.28,34.29,116500.0,26.0034,26.0034,25.8977,25.9052,116500.0
2008-02-05 11:30:00,34.29,34.37,34.24,34.34,105800.0,25.9052,25.9657,25.8675,25.943,105800.0
2008-02-05 11:35:00,34.34,34.38,34.25,34.28,115100.0,25.943,25.9732,25.875,25.8977,115100.0
2008-02-05 11:40:00,34.28,34.3,34.24,34.27,67000.0,25.8977,25.9128,25.8675,25.8901,67000.0
2008-02-05 11:45:00,34.27,34.46,34.27,34.41,116700.0,25.8901,26.0337,25.8901,25.9959,116700.0
2008-02-05 11:50:00,34.41,34.45,34.28,34.42,164600.0,25.9959,26.0261,25.8977,26.0034,164600.0
2008-02-05 11:55:00,34.43,34.49,34.41,34.46,98400.0,26.011,26.0563,25.9959,26.0337,98400.0
2008-02-05 12:00:00,34.46,34.48,34.36,34.38,50000.0,26.0337,26.0488,25.9581,25.9732,50000.0
2008-02-05 12:05:00,34.38,34.43,34.35,34.35,123200.0,25.9732,26.011,25.9506,25.9506,123200.0
2008-02-05 12:10:00,34.36,34.4,34.29,34.34,98800.0,25.9581,25.9883,25.9052,25.943,98800.0
2008-02-05 12:15:00,34.34,34.36,34.29,34.35,52400.0,25.943,25.9581,25.9052,25.9506,52400.0
2008-02-05 12:20:00,34.35,34.38,34.25,34.25,93200.0,25.9506,25.9732,25.875,25.875,93200.0
2008-02-05 12:25:00,34.25,34.31,34.25,34.29,71500.0,25.875,25.9203,25.875,25.9052,71500.0
2008-02-05 12:30:00,34.29,34.33,34.27,34.3,51700.0,25.9052,25.9354,25.8901,25.9128,51700.0
2008-02-05 12:35:00,34.3,34.31,34.23,34.27,159200.0,25.9128,25.9203,25.8599,25.8901,159200.0
2008-02-05 12:40:00,34.28,34.29,34.25,34.29,90100.0,25.8977,25.9052,25.875,25.9052,90100.0
2008-02-05 12:45:00,34.29,34.38,34.25,34.34,103100.0,25.9052,25.9732,25.875,25.943,103100.0
2008-02-05 12:50:00,34.34,34.35,34.3,34.31,81700.0,25.943,25.9506,25.9128,25.9203,81700.0
2008-02-05 12:55:00,34.31,34.35,34.24,34.24,63900.0,25.9203,25.9506,25.8675,25.8675,63900.0
2008-02-05 13:00:00,34.25,34.37,34.23,34.25,112800.0,25.875,25.9657,25.8599,25.875,112800.0
2008-02-05 13:05:00,34.25,34.29,34.12,34.12,101900.0,25.875,25.9052,25.7768,25.7768,101900.0
2008-02-05 13:10:00,34.11,34.12,33.98,34.03,289100.0,25.7692,25.7768,25.671,25.7088,289100.0
2008-02-05 13:15:00,34.03,34.06,33.98,34.05,133900.0,25.7088,25.7315,25.671,25.7239,133900.0
2008-02-05 13:20:00,34.05,34.13,34.05,34.06,82800.0,25.7239,25.7843,25.7239,25.7315,82800.0
2008-02-05 13:25:00,34.06,34.09,34.03,34.05,175500.0,25.7315,25.7541,25.7088,25.7239,175500.0
2008-02-05 13:30:00,34.06,34.11,34.03,34.06,200100.0,25.7315,25.7692,25.7088,25.7315,200100.0
2008-02-05 13:35:00,34.06,34.1,34.03,34.06,112300.0,25.7315,25.7617,25.7088,25.7315,112300.0
2008-02-05 13:40:00,34.05,34.11,34.03,34.06,102600.0,25.7239,25.7692,25.7088,25.7315,102600.0
2008-02-05 13:45:00,34.05,34.1,33.99,34.01,294700.0,25.7239,25.7617,25.6786,25.6937,294700.0
2008-02-05 13:50:00,34.01,34.01,33.9,33.99,140500.0,25.6937,25.6937,25.6106,25.6786,140500.0
2008-02-05 13:55:00,33.99,34.1,33.9,34.1,225000.0,25.6786,25.7617,25.6106,25.7617,225000.0
2008-02-05 14:00:00,34.09,34.15,33.95,34.03,194500.0,25.7541,25.7995,25.6484,25.7088,194500.0
2008-02-05 14:05:00,34.02,34.12,33.99,34.12,140300.0,25.7012,25.7768,25.6786,25.7768,140300.0
2008-02-05 14:10:00,34.12,34.17,34.05,34.11,123900.0,25.7768,25.8146,25.7239,25.7692,123900.0
2008-02-05 14:15:00,34.1,34.17,34.03,34.17,99500.0,25.7617,25.8146,25.7088,25.8146,99500.0
2008-02-05 14:20:00,34.18,34.2,34.08,34.17,106300.0,25.8221,25.8372,25.7466,25.8146,106300.0
2008-02-05 14:25:00,34.17,34.2,34.13,34.14,89800.0,25.8146,25.8372,25.7843,25.7919,89800.0
2008-02-05 14:30:00,34.14,34.2,34.11,34.16,72100.0,25.7919,25.8372,25.7692,25.807,72100.0
2008-02-05 14:35:00,34.17,34.26,34.16,34.21,110700.0,25.8146,25.8826,25.807,25.8448,110700.0
2008-02-05 14:40:00,34.21,34.22,34.12,34.15,74900.0,25.8448,25.8523,25.7768,25.7995,74900.0
2008-02-05 14:45:00,34.15,34.15,34.04,34.08,70100.0,25.7995,25.7995,25.7164,25.7466,70100.0
2008-02-05 14:50:00,34.07,34.13,34.06,34.12,100900.0,25.739,25.7843,25.7315,25.7768,100900.0
2008-02-05 14:55:00,34.12,34.14,34.05,34.05,66100.0,25.7768,25.7919,25.7239,25.7239,66100.0
2008-02-05 15:00:00,34.05,34.08,34.02,34.03,220700.0,25.7239,25.7466,25.7012,25.7088,220700.0
2008-02-05 15:05:00,34.03,34.06,33.99,34.0,126200.0,25.7088,25.7315,25.6786,25.6861,126200.0
2008-02-05 15:10:00,34.01,34.04,33.98,34.03,145400.0,25.6937,25.7164,25.671,25.7088,145400.0
2008-02-05 15:15:00,34.04,34.25,34.03,34.24,376300.0,25.7164,25.875,25.7088,25.8675,376300.0
2008-02-05 15:20:00,34.24,34.27,34.04,34.09,332000.0,25.8675,25.8901,25.7164,25.7541,332000.0
2008-02-05 15:25:00,34.09,34.14,33.99,34.12,284700.0,25.7541,25.7919,25.6786,25.7768,284700.0
2008-02-05 15:30:00,34.12,34.21,34.11,34.17,165500.0,25.7768,25.8448,25.7692,25.8146,165500.0
2008-02-05 15:35:00,34.18,34.24,34.13,34.13,224200.0,25.8221,25.8675,25.7843,25.7843,224200.0
2008-02-05 15:40:00,34.13,34.15,34.06,34.14,382100.0,25.7843,25.7995,25.7315,25.7919,382100.0
2008-02-05 15:45:00,34.14,34.17,34.1,34.11,418000.0,25.7919,25.8146,25.7617,25.7692,418000.0
2008-02-05 15:50:00,34.12,34.18,34.09,34.11,1019200.0,25.7768,25.8221,25.7541,25.7692,1019200.0
2008-02-05 15:55:00,34.11,34.13,34.0,34.01,1117800.0,25.7692,25.7843,25.6861,25.6937,1117800.0
2008-02-06 09:30:00,34.26,34.49,34.06,34.12,230200.0,25.8826,26.0563,25.7315,25.7768,230200.0
2008-02-06 09:35:00,34.14,34.22,34.05,34.09,151500.0,25.7919,25.8523,25.7239,25.7541,151500.0
2008-02-06 09:40:00,34.1,34.15,33.86,34.02,336600.0,25.7617,25.7995,25.5804,25.7012,336600.0
2008-02-06 09:45:00,34.02,34.21,33.93,34.19,179700.0,25.7012,25.8448,25.6333,25.8297,179700.0
2008-02-06 09:50:00,34.18,34.2,34.0,34.07,218000.0,25.8221,25.8372,25.6861,25.739,218000.0
2008-02-06 09:55:00,34.07,34.26,34.03,34.26,357000.0,25.739,25.8826,25.7088,25.8826,357000.0
2008-02-06 10:00:00,34.25,34.45,34.24,34.41,272400.0,25.875,26.0261,25.8675,25.9959,272400.0
2008-02-06 10:05:00,34.41,34.43,34.26,34.32,155200.0,25.9959,26.011,25.8826,25.9279,155200.0
2008-02-06 10:10:00,34.32,34.39,34.23,34.28,212300.0,25.9279,25.9808,25.8599,25.8977,212300.0
2008-02-06 10:15:00,34.28,34.31,34.22,34.29,192200.0,25.8977,25.9203,25.8523,25.9052,192200.0
2008-02-06 10:20:00,34.28,34.4,34.23,34.31,192900.0,25.8977,25.9883,25.8599,25.9203,192900.0
2008-02-06 10:25:00,34.31,34.4,34.29,34.29,188500.0,25.9203,25.9883,25.9052,25.9052,188500.0
2008-02-06 10:30:00,34.29,34.29,33.69,33.79,497100.0,25.9052,25.9052,25.4519,25.5275,497100.0
2008-02-06 10:35:00,33.8,34.0,33.76,33.84,510500.0,25.535,25.6861,25.5048,25.5653,510500.0
2008-02-06 10:40:00,33.83,33.94,33.8,33.9,128000.0,25.5577,25.6408,25.535,25.6106,128000.0
2008-02-06 10:45:00,33.91,33.98,33.81,33.98,166500.0,25.6181,25.671,25.5426,25.671,166500.0
2008-02-06 10:50:00,33.98,34.07,33.91,34.06,120600.0,25.671,25.739,25.6181,25.7315,120600.0
2008-02-06 10:55:00,34.06,34.16,34.0,34.16,154700.0,25.7315,25.807,25.6861,25.807,154700.0
2008-02-06 11:00:00,34.16,34.43,34.15,34.37,216100.0,25.807,26.011,25.7995,25.9657,216100.0
2008-02-06 11:05:00,34.37,34.37,34.16,34.16,230600.0,25.9657,25.9657,25.807,25.807,230600.0
2008-02-06 11:10:00,34.15,34.23,34.1,34.23,127400.0,25.7995,25.8599,25.7617,25.8599,127400.0
2008-02-06 11:15:00,34.23,34.35,34.22,34.24,177800.0,25.8599,25.9506,25.8523,25.8675,177800.0
2008-02-06 11:20:00,34.24,34.26,34.17,34.2,94500.0,25.8675,25.8826,25.8146,25.8372,94500.0
2008-02-06 11:25:00,34.2,34.31,34.2,34.28,94400.0,25.8372,25.9203,25.8372,25.8977,94400.0
2008-02-06 11:30:00,34.29,34.3,34.23,34.25,99300.0,25.9052,25.9128,25.8599,25.875,99300.0
2008-02-06 11:35:00,34.25,34.26,34.16,34.16,150100.0,25.875,25.8826,25.807,25.807,150100.0
2008-02-06 11:40:00,34.17,34.18,34.11,34.18,60300.0,25.8146,25.8221,25.7692,25.8221,60300.0
2008-02-06 11:45:00,34.18,34.2,34.13,34.16,141400.0,25.8221,25.8372,25.7843,25.807,141400.0
2008-02-06 11:50:00,34.15,34.17,34.11,34.15,71500.0,25.7995,25.8146,25.7692,25.7995,71500.0
2008-02-06 11:55:00,34.15,34.24,34.15,34.22,126100.0,25.7995,25.8675,25.7995,25.8523,126100.0
2008-02-06 12:00:00,34.22,34.23,34.19,34.2,48600.0,25.8523,25.8599,25.8297,25.8372,48600.0
2008-02-06 12:05:00,34.2,34.2,34.15,34.16,70900.0,25.8372,25.8372,25.7995,25.807,70900.0
2008-02-06 12:10:00,34.15,34.16,34.12,34.13,65200.0,25.7995,25.807,25.7768,25.7843,65200.0
2008-02-06 12:15:00,34.13,34.14,34.11,34.13,53000.0,25.7843,25.7919,25.7692,25.7843,53000.0
2008-02-06 12:20:00,34.13,34.16,34.12,34.13,57500.0,25.7843,25.807,25.7768,25.7843,57500.0
2008-02-06 12:25:00,34.12,34.13,34.07,34.08,49000.0,25.7768,25.7843,25.739,25.7466,49000.0
2008-02-06 12:30:00,34.08,34.1,34.06,34.1,60100.0,25.7466,25.7617,25.7315,25.7617,60100.0
2008-02-06 12:35:00,34.1,34.14,34.08,34.12,58600.0,25.7617,25.7919,25.7466,25.7768,58600.0
2008-02-06 12:40:00,34.11,34.12,34.05,34.06,45700.0,25.7692,25.7768,25.7239,25.7315,45700.0
2008-02-06 12:45:00,34.06,34.13,34.05,34.1,79000.0,25.7315,25.7843,25.7239,25.7617,79000.0
2008-02-06 12:50:00,34.09,34.11,33.99,34.0,88800.0,25.7541,25.7692,25.6786,25.6861,88800.0
2008-02-06 12:55:00,34.01,34.03,33.97,34.01,129400.0,25.6937,25.7088,25.6635,25.6937,129400.0
2008-02-06 13:00:00,34.01,34.01,33.94,33.96,47900.0,25.6937,25.6937,25.6408,25.6559,47900.0
2008-02-06 13:05:00,33.96,33.99,33.94,33.97,38600.0,25.6559,25.6786,25.6408,25.6635,38600.0
2008-02-06 13:10:00,33.97,34.0,33.93,33.97,88200.0,25.6635,25.6861,25.6333,25.6635,88200.0
2008-02-06 13:15:00,33.97,34.09,33.96,34.06,72100.0,25.6635,25.7541,25.6559,25.7315,72100.0
2008-02-06 13:20:00,34.06,34.12,34.06,34.12,48900.0,25.7315,25.7768,25.7315,25.7768,48900.0
2008-02-06 13:25:00,34.11,34.13,34.02,34.02,41000.0,25.7692,25.7843,25.7012,25.7012,41000.0
2008-02-06 13:30:00,34.03,34.03,33.9,33.93,282200.0,25.7088,25.7088,25.6106,25.6333,282200.0
2008-02-06 13:35:00,33.92,33.93,33.87,33.89,91800.0,25.6257,25.6333,25.5879,25.603,91800.0
2008-02-06 13:40:00,33.88,33.98,33.87,33.96,61400.0,25.5955,25.671,25.5879,25.6559,61400.0
2008-02-06 13:45:00,33.96,33.99,33.91,33.92,44200.0,25.6559,25.6786,25.6181,25.6257,44200.0
2008-02-06 13:50:00,33.92,33.97,33.84,33.85,86800.0,25.6257,25.6635,25.5653,25.5728,86800.0
2008-02-06 13:55:00,33.85,33.9,33.77,33.81,92800.0,25.5728,25.6106,25.5124,25.5426,92800.0
2008-02-06 14:00:00,33.82,33.92,33.82,33.91,67000.0,25.5502,25.6257,25.5502,25.6181,67000.0
2008-02-06 14:05:00,33.91,33.96,33.85,33.87,75100.0,25.6181,25.6559,25.5728,25.5879,75100.0
2008-02-06 14:10:00,33.87,33.88,33.7,33.7,139900.0,25.5879,25.5955,25.4595,25.4595,139900.0
2008-02-06 14:15:00,33.71,33.78,33.62,33.69,142700.0,25.467,25.5199,25.3991,25.4519,142700.0
2008-02-06 14:20:00,33.69,33.79,33.67,33.79,128400.0,25.4519,25.5275,25.4368,25.5275,128400.0
2008-02-06 14:25:00,33.79,33.88,33.77,33.8,76500.0,25.5275,25.5955,25.5124,25.535,76500.0
2008-02-06 14:30:00,33.81,33.85,33.7,33.72,92900.0,25.5426,25.5728,25.4595,25.4746,92900.0
2008-02-06 14:35:00,33.72,33.86,33.71,33.76,125800.0,25.4746,25.5804,25.467,25.5048,125800.0
2008-02-06 14:40:00,33.76,33.79,33.7,33.73,65500.0,25.5048,25.5275,25.4595,25.4822,65500.0
2008-02-06 14:45:00,33.74,33.76,33.7,33.72,73500.0,25.4897,25.5048,25.4595,25.4746,73500.0
2008-02-06 14:50:00,33.73,33.73,33.61,33.65,133900.0,25.4822,25.4822,25.3915,25.4217,133900.0
2008-02-06 14:55:00,33.65,33.77,33.65,33.75,156400.0,25.4217,25.5124,25.4217,25.4973,156400.0
2008-02-06 15:00:00,33.75,33.81,33.61,33.61,231800.0,25.4973,25.5426,25.3915,25.3915,231800.0
2008-02-06 15:05:00,33.61,33.68,33.6,33.65,165400.0,25.3915,25.4444,25.3839,25.4217,165400.0
2008-02-06 15:10:00,33.65,33.68,33.53,33.53,127500.0,25.4217,25.4444,25.3311,25.3311,127500.0
2008-02-06 15:15:00,33.53,33.54,33.37,33.53,350300.0,25.3311,25.3386,25.2102,25.3311,350300.0
2008-02-06 15:20:00,33.54,33.55,33.45,33.54,207700.0,25.3386,25.3462,25.2706,25.3386,207700.0
2008-02-06 15:25:00,33.53,33.58,33.45,33.47,197000.0,25.3311,25.3688,25.2706,25.2857,197000.0
2008-02-06 15:30:00,33.47,33.49,33.36,33.37,194200.0,25.2857,25.3008,25.2026,25.2102,194200.0
2008-02-06 15:35:00,33.37,33.4,33.33,33.36,221400.0,25.2102,25.2329,25.18,25.2026,221400.0
2008-02-06 15:40:00,33.37,33.39,33.32,33.33,242300.0,25.2102,25.2253,25.1724,25.18,242300.0
2008-02-06 15:45:00,33.33,33.42,33.31,33.42,265900.0,25.18,25.248,25.1649,25.248,265900.0
2008-02-06 15:50:00,33.42,33.42,33.35,33.36,395200.0,25.248,25.248,25.1951,25.2026,395200.0
2008-02-06 15:55:00,33.37,33.46,33.31,33.45,682500.0,25.2102,25.2782,25.1649,25.2706,682500.0
2008-02-07 09:30:00,33.03,33.34,33.03,33.29,154300.0,24.9533,25.1875,24.9533,25.1497,154300.0
2008-02-07 09:35:00,33.3,33.43,33.17,33.3,192300.0,25.1573,25.2555,25.0591,25.1573,192300.0
2008-02-07 09:40:00,33.3,33.31,33.13,33.22,145900.0,25.1573,25.1649,25.0289,25.0969,145900.0
2008-02-07 09:45:00,33.22,33.26,33.0,33.0,191300.0,25.0969,25.1271,24.9307,24.9307,191300.0
2008-02-07 09:50:00,33.0,33.1,32.93,33.02,180000.0,24.9307,25.0062,24.8778,24.9458,180000.0
2008-02-07 09:55:00,33.02,33.13,32.96,33.05,159600.0,24.9458,25.0289,24.9004,24.9684,159600.0
2008-02-07 10:00:00,33.05,33.32,33.02,33.29,214400.0,24.9684,25.1724,24.9458,25.1497,214400.0
2008-02-07 10:05:00,33.29,33.45,33.29,33.41,147100.0,25.1497,25.2706,25.1497,25.2404,147100.0
2008-02-07 10:10:00,33.42,33.6,33.31,33.59,208200.0,25.248,25.3839,25.1649,25.3764,208200.0
2008-02-07 10:15:00,33.57,33.75,33.57,33.68,212900.0,25.3613,25.4973,25.3613,25.4444,212900.0
2008-02-07 10:20:00,33.69,33.78,33.49,33.5,199400.0,25.4519,25.5199,25.3008,25.3084,199400.0
2008-02-07 10:25:00,33.5,33.65,33.49,33.53,78400.0,25.3084,25.4217,25.3008,25.3311,78400.0
2008-02-07 10:30:00,33.54,33.71,33.52,33.67,87400.0,25.3386,25.467,25.3235,25.4368,87400.0
2008-02-07 10:35:00,33.69,33.71,33.44,33.44,80000.0,25.4519,25.467,25.2631,25.2631,80000.0
2008-02-07 10:40:00,33.45,33.49,33.39,33.42,73400.0,25.2706,25.3008,25.2253,25.248,73400.0
2008-02-07 10:45:00,33.42,33.6,33.37,33.52,100900.0,25.248,25.3839,25.2102,25.3235,100900.0
2008-02-07 10:50:00,33.52,33.71,33.5,33.67,72900.0,25.3235,25.467,25.3084,25.4368,72900.0
2008-02-07 10:55:00,33.69,33.7,33.52,33.59,56700.0,25.4519,25.4595,25.3235,25.3764,56700.0
2008-02-07 11:00:00,33.59,33.72,33.51,33.56,91700.0,25.3764,25.4746,25.316,25.3537,91700.0
2008-02-07 11:05:00,33.56,33.68,33.51,33.51,80100.0,25.3537,25.4444,25.316,25.316,80100.0
2008-02-07 11:10:00,33.51,33.61,33.51,33.59,49800.0,25.316,25.3915,25.316,25.3764,49800.0
2008-02-07 11:15:00,33.59,33.59,33.48,33.48,50200.0,25.3764,25.3764,25.2933,25.2933,50200.0
2008-02-07 11:20:00,33.48,33.49,33.42,33.47,114500.0,25.2933,25.3008,25.248,25.2857,114500.0
2008-02-07 11:25:00,33.48,33.49,33.39,33.43,59300.0,25.2933,25.3008,25.2253,25.2555,59300.0
2008-02-07 11:30:00,33.42,33.46,33.32,33.38,81300.0,25.248,25.2782,25.1724,25.2177,81300.0
2008-02-07 11:35:00,33.36,33.37,33.22,33.35,103500.0,25.2026,25.2102,25.0969,25.1951,103500.0
2008-02-07 11:40:00,33.35,33.49,33.35,33.45,74800.0,25.1951,25.3008,25.1951,25.2706,74800.0
2008-02-07 11:45:00,33.45,33.49,33.42,33.46,45000.0,25.2706,25.3008,25.248,25.2782,45000.0
2008-02-07 11:50:00,33.45,33.51,33.41,33.49,60100.0,25.2706,25.316,25.2404,25.3008,60100.0
2008-02-07 11:55:00,33.49,33.67,33.47,33.66,82100.0,25.3008,25.4368,25.2857,25.4293,82100.0
2008-02-07 12:00:00,33.66,33.7,33.58,33.6,72900.0,25.4293,25.4595,25.3688,25.3839,72900.0
2008-02-07 12:05:00,33.61,33.62,33.51,33.54,46200.0,25.3915,25.3991,25.316,25.3386,46200.0
2008-02-07 12:10:00,33.53,33.54,33.48,33.5,41200.0,25.3311,25.3386,25.2933,25.3084,41200.0
2008-02-07 12:15:00,33.5,33.61,33.5,33.56,49700.0,25.3084,25.3915,25.3084,25.3537,49700.0
2008-02-07 12:20:00,33.57,33.64,33.56,33.56,27800.0,25.3613,25.4142,25.3537,25.3537,27800.0
2008-02-07 12:25:00,33.57,33.65,33.55,33.64,44100.0,25.3613,25.4217,25.3462,25.4142,44100.0
2008-02-07 12:30:00,33.65,33.73,33.63,33.72,58800.0,25.4217,25.4822,25.4066,25.4746,58800.0
2008-02-07 12:35:00,33.72,33.73,33.63,33.65,83000.0,25.4746,25.4822,25.4066,25.4217,83000.0
2008-02-07 12:40:00,33.65,33.66,33.59,33.62,48600.0,25.4217,25.4293,25.3764,25.3991,48600.0
2008-02-07 12:45:00,33.61,33.7,33.57,33.7,48400.0,25.3915,25.4595,25.3613,25.4595,48400.0
2008-02-07 12:50:00,33.7,33.83,33.69,33.83,79200.0,25.4595,25.5577,25.4519,25.5577,79200.0
2008-02-07 12:55:00,33.82,33.87,33.73,33.85,110200.0,25.5502,25.5879,25.4822,25.5728,110200.0
2008-02-07 13:00:00,33.85,33.85,33.67,33.68,91300.0,25.5728,25.5728,25.4368,25.4444,91300.0
2008-02-07 13:05:00,33.68,33.69,33.51,33.67,71600.0,25.4444,25.4519,25.316,25.4368,71600.0
2008-02-07 13:10:00,33.69,33.69,33.59,33.63,42500.0,25.4519,25.4519,25.3764,25.4066,42500.0
2008-02-07 13:15:00,33.63,33.64,33.56,33.61,45200.0,25.4066,25.4142,25.3537,25.3915,45200.0
2008-02-07 13:20:00,33.62,33.67,33.59,33.59,43600.0,25.3991,25.4368,25.3764,25.3764,43600.0
2008-02-07 13:25:00,33.59,33.84,33.59,33.79,108300.0,25.3764,25.5653,25.3764,25.5275,108300.0
2008-02-07 13:30:00,33.79,33.83,33.68,33.68,73900.0,25.5275,25.5577,25.4444,25.4444,73900.0
2008-02-07 13:35:00,33.68,33.74,33.65,33.72,68000.0,25.4444,25.4897,25.4217,25.4746,68000.0
2008-02-07 13:40:00,33.74,33.85,33.74,33.81,44900.0,25.4897,25.5728,25.4897,25.5426,44900.0
2008-02-07 13:45:00,33.81,33.9,33.77,33.82,95800.0,25.5426,25.6106,25.5124,25.5502,95800.0
2008-02-07 13:50:00,33.81,33.84,33.72,33.8,44200.0,25.5426,25.5653,25.4746,25.535,44200.0
2008-02-07 13:55:00,33.8,34.0,33.8,33.96,76700.0,25.535,25.6861,25.535,25.6559,76700.0
2008-02-07 14:00:00,33.95,34.06,33.89,34.02,127300.0,25.6484,25.7315,25.603,25.7012,127300.0
2008-02-07 14:05:00,34.03,34.08,33.97,34.03,178400.0,25.7088,25.7466,25.6635,25.7088,178400.0
2008-02-07 14:10:00,34.03,34.04,33.8,33.83,113700.0,25.7088,25.7164,25.535,25.5577,113700.0
2008-02-07 14:15:00,33.83,33.86,33.69,33.76,93200.0,25.5577,25.5804,25.4519,25.5048,93200.0
2008-02-07 14:20:00,33.76,33.76,33.62,33.69,138500.0,25.5048,25.5048,25.3991,25.4519,138500.0
2008-02-07 14:25:00,33.69,33.82,33.66,33.68,82000.0,25.4519,25.5502,25.4293,25.4444,82000.0
2008-02-07 14:30:00,33.68,33.69,33.53,33.55,156800.0,25.4444,25.4519,25.3311,25.3462,156800.0
2008-02-07 14:35:00,33.55,33.67,33.45,33.45,163900.0,25.3462,25.4368,25.2706,25.2706,163900.0
2008-02-07 14:40:00,33.45,33.63,33.43,33.5,112000.0,25.2706,25.4066,25.2555,25.3084,112000.0
2008-02-07 14:45:00,33.51,33.62,33.45,33.61,103800.0,25.316,25.3991,25.2706,25.3915,103800.0
2008-02-07 14:50:00,33.62,33.63,33.51,33.62,105000.0,25.3991,25.4066,25.316,25.3991,105000.0
2008-02-07 14:55:00,33.62,33.72,33.44,33.44,120000.0,25.3991,25.4746,25.2631,25.2631,120000.0
2008-02-07 15:00:00,33.43,33.48,33.31,33.44,184000.0,25.2555,25.2933,25.1649,25.2631,184000.0
2008-02-07 15:05:00,33.43,33.44,33.23,33.23,198800.0,25.2555,25.2631,25.1044,25.1044,198800.0
2008-02-07 15:10:00,33.23,33.53,33.23,33.46,161600.0,25.1044,25.3311,25.1044,25.2782,161600.0
2008-02-07 15:15:00,33.46,33.54,33.39,33.46,120400.0,25.2782,25.3386,25.2253,25.2782,120400.0
2008-02-07 15:20:00,33.47,33.53,33.33,33.44,153300.0,25.2857,25.3311,25.18,25.2631,153300.0
2008-02-07 15:25:00,33.43,33.6,33.35,33.46,180200.0,25.2555,25.3839,25.1951,25.2782,180200.0
2008-02-07 15:30:00,33.46,33.71,33.46,33.67,241500.0,25.2782,25.467,25.2782,25.4368,241500.0
2008-02-07 15:35:00,33.68,33.68,33.51,33.54,220900.0,25.4444,25.4444,25.316,25.3386,220900.0
2008-02-07 15:40:00,33.55,33.58,33.38,33.38,256100.0,25.3462,25.3688,25.2177,25.2177,256100.0
2008-02-07 15:45:00,33.38,33.49,33.33,33.47,257200.0,25.2177,25.3008,25.18,25.2857,257200.0
2008-02-07 15:50:00,33.47,33.63,33.43,33.61,322200.0,25.2857,25.4066,25.2555,25.3915,322200.0
2008-02-07 15:55:00,33.61,33.62,33.53,33.62,344500.0,25.3915,25.3991,25.3311,25.3991,344500.0
2008-02-08 09:30:00,33.34,33.74,33.13,33.65,236900.0,25.1875,25.4897,25.0289,25.4217,236900.0
2008-02-08 09:35:00,33.65,33.74,33.51,33.51,136100.0,25.4217,25.4897,25.316,25.316,136100.0
2008-02-08 09:40:00,33.53,33.63,33.26,33.47,160000.0,25.3311,25.4066,25.1271,25.2857,160000.0
2008-02-08 09:45:00,33.48,33.66,33.46,33.59,93700.0,25.2933,25.4293,25.2782,25.3764,93700.0
2008-02-08 09:50:00,33.6,33.67,33.52,33.55,78100.0,25.3839,25.4368,25.3235,25.3462,78100.0
2008-02-08 09:55:00,33.54,33.67,33.51,33.64,73900.0,25.3386,25.4368,25.316,25.4142,73900.0
2008-02-08 10:00:00,33.64,33.71,33.49,33.5,211600.0,25.4142,25.467,25.3008,25.3084,211600.0
2008-02-08 10:05:00,33.5,33.75,33.5,33.69,147700.0,25.3084,25.4973,25.3084,25.4519,147700.0
2008-02-08 10:10:00,33.7,33.74,33.64,33.66,89700.0,25.4595,25.4897,25.4142,25.4293,89700.0
2008-02-08 10:15:00,33.66,33.74,33.62,33.68,114800.0,25.4293,25.4897,25.3991,25.4444,114800.0
2008-02-08 10:20:00,33.68,33.81,33.66,33.79,164800.0,25.4444,25.5426,25.4293,25.5275,164800.0
2008-02-08 10:25:00,33.79,33.86,33.76,33.8,117700.0,25.5275,25.5804,25.5048,25.535,117700.0
2008-02-08 10:30:00,33.8,33.85,33.77,33.77,196400.0,25.535,25.5728,25.5124,25.5124,196400.0
2008-02-08 10:35:00,33.77,33.79,33.68,33.75,116000.0,25.5124,25.5275,25.4444,25.4973,116000.0
2008-02-08 10:40:00,33.76,33.79,33.72,33.77,100200.0,25.5048,25.5275,25.4746,25.5124,100200.0
2008-02-08 10:45:00,33.77,33.84,33.7,33.73,107800.0,25.5124,25.5653,25.4595,25.4822,107800.0
2008-02-08 10:50:00,33.73,33.75,33.69,33.72,73300.0,25.4822,25.4973,25.4519,25.4746,73300.0
2008-02-08 10:55:00,33.72,33.75,33.62,33.68,92800.0,25.4746,25.4973,25.3991,25.4444,92800.0
2008-02-08 11:00:00,33.67,33.76,33.64,33.65,110900.0,25.4368,25.5048,25.4142,25.4217,110900.0
2008-02-08 11:05:00,33.65,33.81,33.65,33.78,109800.0,25.4217,25.5426,25.4217,25.5199,109800.0
2008-02-08 11:10:00,33.78,33.86,33.72,33.73,118300.0,25.5199,25.5804,25.4746,25.4822,118300.0
2008-02-08 11:15:00,33.74,33.8,33.72,33.75,70000.0,25.4897,25.535,25.4746,25.4973,70000.0
2008-02-08 11:20:00,33.74,33.78,33.69,33.72,89700.0,25.4897,25.5199,25.4519,25.4746,89700.0
2008-02-08 11:25:00,33.73,33.84,33.7,33.77,121000.0,25.4822,25.5653,25.4595,25.5124,121000.0
2008-02-08 11:30:00,33.77,33.87,33.77,33.86,122800.0,25.5124,25.5879,25.5124,25.5804,122800.0
2008-02-08 11:35:00,33.86,33.87,33.8,33.81,122400.0,25.5804,25.5879,25.535,25.5426,122400.0
2008-02-08 11:40:00,33.8,33.86,33.72,33.73,133400.0,25.535,25.5804,25.4746,25.4822,133400.0
2008-02-08 11:45:00,33.74,33.74,33.55,33.56,128300.0,25.4897,25.4897,25.3462,25.3537,128300.0
2008-02-08 11:50:00,33.55,33.7,33.46,33.51,144000.0,25.3462,25.4595,25.2782,25.316,144000.0
2008-02-08 11:55:00,33.51,33.57,33.37,33.38,93500.0,25.316,25.3613,25.2102,25.2177,93500.0
2008-02-08 12:00:00,33.38,33.56,33.34,33.55,125400.0,25.2177,25.3537,25.1875,25.3462,125400.0
2008-02-08 12:05:00,33.54,33.63,33.53,33.58,88300.0,25.3386,25.4066,25.3311,25.3688,88300.0
2008-02-08 12:10:00,33.58,33.68,33.52,33.57,63300.0,25.3688,25.4444,25.3235,25.3613,63300.0
2008-02-08 12:15:00,33.58,33.59,33.47,33.54,121600.0,25.3688,25.3764,25.2857,25.3386,121600.0
2008-02-08 12:20:00,33.53,33.53,33.42,33.44,102900.0,25.3311,25.3311,25.248,25.2631,102900.0
2008-02-08 12:25:00,33.44,33.63,33.44,33.63,78700.0,25.2631,25.4066,25.2631,25.4066,78700.0
2008-02-08 12:30:00,33.63,33.65,33.54,33.61,68800.0,25.4066,25.4217,25.3386,25.3915,68800.0
2008-02-08 12:35:00,33.61,33.77,33.59,33.76,81200.0,25.3915,25.5124,25.3764,25.5048,81200.0
2008-02-08 12:40:00,33.77,33.87,33.73,33.77,92600.0,25.5124,25.5879,25.4822,25.5124,92600.0
2008-02-08 12:45:00,33.78,33.82,33.53,33.58,86100.0,25.5199,25.5502,25.3311,25.3688,86100.0
2008-02-08 12:50:00,33.57,33.74,33.57,33.69,60800.0,25.3613,25.4897,25.3613,25.4519,60800.0
2008-02-08 12:55:00,33.69,33.87,33.69,33.86,50700.0,25.4519,25.5879,25.4519,25.5804,50700.0
2008-02-08 13:00:00,33.86,33.86,33.77,33.78,90400.0,25.5804,25.5804,25.5124,25.5199,90400.0
2008-02-08 13:05:00,33.78,33.78,33.69,33.72,82500.0,25.5199,25.5199,25.4519,25.4746,82500.0
2008-02-08 13:10:00,33.71,33.72,33.56,33.62,98100.0,25.467,25.4746,25.3537,25.3991,98100.0
2008-02-08 13:15:00,33.62,33.67,33.51,33.54,71300.0,25.3991,25.4368,25.316,25.3386,71300.0
2008-02-08 13:20:00,33.55,33.62,33.45,33.59,84200.0,25.3462,25.3991,25.2706,25.3764,84200.0
2008-02-08 13:25:00,33.59,33.64,33.52,33.59,61800.0,25.3764,25.4142,25.3235,25.3764,61800.0
2008-02-08 13:30:00,33.59,33.6,33.49,33.54,104200.0,25.3764,25.3839,25.3008,25.3386,104200.0
2008-02-08 13:35:00,33.54,33.55,33.4,33.44,137300.0,25.3386,25.3462,25.2329,25.2631,137300.0
2008-02-08 13:40:00,33.44,33.54,33.38,33.54,153100.0,25.2631,25.3386,25.2177,25.3386,153100.0
2008-02-08 13:45:00,33.53,33.6,33.44,33.55,120700.0,25.3311,25.3839,25.2631,25.3462,120700.0
2008-02-08 13:50:00,33.54,33.65,33.53,33.54,103600.0,25.3386,25.4217,25.3311,25.3386,103600.0
2008-02-08 13:55:00,33.54,33.6,33.52,33.59,74200.0,25.3386,25.3839,25.3235,25.3764,74200.0
2008-02-08 14:00:00,33.58,33.61,33.53,33.59,106300.0,25.3688,25.3915,25.3311,25.3764,106300.0
2008-02-08 14:05:00,33.58,33.65,33.58,33.61,111400.0,25.3688,25.4217,25.3688,25.3915,111400.0
2008-02-08 14:10:00,33.61,33.63,33.52,33.61,194200.0,25.3915,25.4066,25.3235,25.3915,194200.0
2008-02-08 14:15:00,33.6,33.71,33.57,33.7,120200.0,25.3839,25.467,25.3613,25.4595,120200.0
2008-02-08 14:20:00,33.71,33.75,33.58,33.58,150600.0,25.467,25.4973,25.3688,25.3688,150600.0
2008-02-08 14:25:00,33.57,33.71,33.57,33.66,110700.0,25.3613,25.467,25.3613,25.4293,110700.0
2008-02-08 14:30:00,33.66,33.69,33.57,33.6,126600.0,25.4293,25.4519,25.3613,25.3839,126600.0
2008-02-08 14:35:00,33.6,33.67,33.57,33.63,82500.0,25.3839,25.4368,25.3613,25.4066,82500.0
2008-02-08 14:40:00,33.63,33.7,33.59,33.69,96500.0,25.4066,25.4595,25.3764,25.4519,96500.0
2008-02-08 14:45:00,33.69,33.7,33.59,33.6,105900.0,25.4519,25.4595,25.3764,25.3839,105900.0
2008-02-08 14:50:00,33.6,33.7,33.6,33.68,122800.0,25.3839,25.4595,25.3839,25.4444,122800.0
2008-02-08 14:55:00,33.69,33.8,33.69,33.69,209900.0,25.4519,25.535,25.4519,25.4519,209900.0
2008-02-08 15:00:00,33.7,33.74,33.65,33.65,119100.0,25.4595,25.4897,25.4217,25.4217,119100.0
2008-02-08 15:05:00,33.65,33.76,33.64,33.7,240900.0,25.4217,25.5048,25.4142,25.4595,240900.0
2008-02-08 15:10:00,33.7,33.71,33.6,33.65,173300.0,25.4595,25.467,25.3839,25.4217,173300.0
2008-02-08 15:15:00,33.65,33.72,33.61,33.66,152000.0,25.4217,25.4746,25.3915,25.4293,152000.0
2008-02-08 15:20:00,33.66,33.69,33.57,33.65,173600.0,25.4293,25.4519,25.3613,25.4217,173600.0
2008-02-08 15:25:00,33.66,33.74,33.64,33.69,208700.0,25.4293,25.4897,25.4142,25.4519,208700.0
2008-02-08 15:30:00,33.69,33.94,33.68,33.93,250500.0,25.4519,25.6408,25.4444,25.6333,250500.0
2008-02-08 15:35:00,33.93,33.94,33.73,33.75,225900.0,25.6333,25.6408,25.4822,25.4973,225900.0
2008-02-08 15:40:00,33.75,33.79,33.68,33.76,303500.0,25.4973,25.5275,25.4444,25.5048,303500.0
2008-02-08 15:45:00,33.76,33.94,33.76,33.92,239600.0,25.5048,25.6408,25.5048,25.6257,239600.0
2008-02-08 15:50:00,33.92,33.92,33.71,33.76,418400.0,25.6257,25.6257,25.467,25.5048,418400.0
2008-02-08 15:55:00,33.75,33.79,33.7,33.74,303900.0,25.4973,25.5275,25.4595,25.4897,303900.0
2008-02-11 09:30:00,33.78,33.98,33.61,33.97,205500.0,25.5199,25.671,25.3915,25.6635,205500.0
2008-02-11 09:35:00,33.97,34.14,33.97,34.04,145000.0,25.6635,25.7919,25.6635,25.7164,145000.0
2008-02-11 09:40:00,34.02,34.1,33.91,33.93,147100.0,25.7012,25.7617,25.6181,25.6333,147100.0
2008-02-11 09:45:00,33.93,34.0,33.87,33.95,115800.0,25.6333,25.6861,25.5879,25.6484,115800.0
2008-02-11 09:50:00,33.96,34.09,33.77,33.9,158200.0,25.6559,25.7541,25.5124,25.6106,158200.0
2008-02-11 09:55:00,33.9,33.93,33.75,33.84,172800.0,25.6106,25.6333,25.4973,25.5653,172800.0
2008-02-11 10:00:00,33.82,33.9,33.75,33.76,201700.0,25.5502,25.6106,25.4973,25.5048,201700.0
2008-02-11 10:05:00,33.76,33.79,33.62,33.66,190600.0,25.5048,25.5275,25.3991,25.4293,190600.0
2008-02-11 10:10:00,33.65,33.7,33.61,33.67,86300.0,25.4217,25.4595,25.3915,25.4368,86300.0
2008-02-11 10:15:00,33.68,33.79,33.67,33.76,56100.0,25.4444,25.5275,25.4368,25.5048,56100.0
2008-02-11 10:20:00,33.76,33.9,33.71,33.84,114500.0,25.5048,25.6106,25.467,25.5653,114500.0
2008-02-11 10:25:00,33.83,33.95,33.81,33.93,47300.0,25.5577,25.6484,25.5426,25.6333,47300.0
2008-02-11 10:30:00,33.94,33.99,33.9,33.93,70400.0,25.6408,25.6786,25.6106,25.6333,70400.0
2008-02-11 10:35:00,33.94,33.98,33.82,33.83,100700.0,25.6408,25.671,25.5502,25.5577,100700.0
2008-02-11 10:40:00,33.84,33.86,33.8,33.84,54400.0,25.5653,25.5804,25.535,25.5653,54400.0
2008-02-11 10:45:00,33.83,33.93,33.81,33.88,50300.0,25.5577,25.6333,25.5426,25.5955,50300.0
2008-02-11 10:50:00,33.88,34.08,33.8,34.07,131800.0,25.5955,25.7466,25.535,25.739,131800.0
2008-02-11 10:55:00,34.07,34.08,34.0,34.03,56600.0,25.739,25.7466,25.6861,25.7088,56600.0
2008-02-11 11:00:00,34.05,34.1,33.95,34.02,95400.0,25.7239,25.7617,25.6484,25.7012,95400.0
2008-02-11 11:05:00,34.0,34.09,33.99,34.05,71700.0,25.6861,25.7541,25.6786,25.7239,71700.0
2008-02-11 11:10:00,34.05,34.16,34.04,34.07,75500.0,25.7239,25.807,25.7164,25.739,75500.0
2008-02-11 11:15:00,34.05,34.1,34.04,34.07,68500.0,25.7239,25.7617,25.7164,25.739,68500.0
2008-02-11 11:20:00,34.08,34.2,34.06,34.12,177200.0,25.7466,25.8372,25.7315,25.7768,177200.0
2008-02-11 11:25:00,34.12,34.28,34.09,34.23,186000.0,25.7768,25.8977,25.7541,25.8599,186000.0
2008-02-11 11:30:00,34.22,34.23,34.1,34.18,169600.0,25.8523,25.8599,25.7617,25.8221,169600.0
2008-02-11 11:35:00,34.19,34.27,34.11,34.13,126400.0,25.8297,25.8901,25.7692,25.7843,126400.0
2008-02-11 11:40:00,34.13,34.18,34.11,34.18,97400.0,25.7843,25.8221,25.7692,25.8221,97400.0
2008-02-11 11:45:00,34.18,34.18,34.02,34.05,165700.0,25.8221,25.8221,25.7012,25.7239,165700.0
2008-02-11 11:50:00,34.05,34.08,33.99,34.03,195100.0,25.7239,25.7466,25.6786,25.7088,195100.0
2008-02-11 11:55:00,34.03,34.06,33.98,33.99,145700.0,25.7088,25.7315,25.671,25.6786,145700.0
2008-02-11 12:00:00,34.0,34.24,34.0,34.22,146200.0,25.6861,25.8675,25.6861,25.8523,146200.0
2008-02-11 12:05:00,34.23,34.31,34.19,34.24,132300.0,25.8599,25.9203,25.8297,25.8675,132300.0
2008-02-11 12:10:00,34.23,34.29,34.19,34.19,119300.0,25.8599,25.9052,25.8297,25.8297,119300.0
2008-02-11 12:15:00,34.19,34.31,34.18,34.25,111300.0,25.8297,25.9203,25.8221,25.875,111300.0
2008-02-11 12:20:00,34.25,34.32,34.25,34.26,86800.0,25.875,25.9279,25.875,25.8826,86800.0
2008-02-11 12:25:00,34.25,34.28,34.18,34.21,220000.0,25.875,25.8977,25.8221,25.8448,220000.0
2008-02-11 12:30:00,34.22,34.3,34.18,34.25,133300.0,25.8523,25.9128,25.8221,25.875,133300.0
2008-02-11 12:35:00,34.25,34.33,34.22,34.33,143800.0,25.875,25.9354,25.8523,25.9354,143800.0
2008-02-11 12:40:00,34.34,34.44,34.33,34.43,112600.0,25.943,26.0185,25.9354,26.011,112600.0
2008-02-11 12:45:00,34.43,34.45,34.37,34.38,139000.0,26.011,26.0261,25.9657,25.9732,139000.0
2008-02-11 12:50:00,34.38,34.5,34.35,34.49,314700.0,25.9732,26.0639,25.9506,26.0563,314700.0
2008-02-11 12:55:00,34.5,34.5,34.39,34.43,170000.0,26.0639,26.0639,25.9808,26.011,170000.0
2008-02-11 13:00:00,34.43,34.5,34.42,34.49,104900.0,26.011,26.0639,26.0034,26.0563,104900.0
2008-02-11 13:05:00,34.48,34.5,34.42,34.47,77000.0,26.0488,26.0639,26.0034,26.0412,77000.0
2008-02-11 13:10:00,34.48,34.51,34.46,34.51,168900.0,26.0488,26.0714,26.0337,26.0714,168900.0
2008-02-11 13:15:00,34.51,34.52,34.41,34.42,91300.0,26.0714,26.079,25.9959,26.0034,91300.0
2008-02-11 13:20:00,34.42,34.48,34.41,34.45,72900.0,26.0034,26.0488,25.9959,26.0261,72900.0
2008-02-11 13:25:00,34.44,34.59,34.43,34.59,104800.0,26.0185,26.1319,26.011,26.1319,104800.0
2008-02-11 13:30:00,34.58,34.65,34.58,34.63,185300.0,26.1243,26.1772,26.1243,26.1621,185300.0
2008-02-11 13:35:00,34.63,34.67,34.48,34.61,224800.0,26.1621,26.1923,26.0488,26.147,224800.0
2008-02-11 13:40:00,34.6,34.7,34.58,34.63,186000.0,26.1394,26.215,26.1243,26.1621,186000.0
2008-02-11 13:45:00,34.64,34.65,34.56,34.64,140900.0,26.1696,26.1772,26.1092,26.1696,140900.0
2008-02-11 13:50:00,34.63,34.65,34.59,34.61,87700.0,26.1621,26.1772,26.1319,26.147,87700.0
2008-02-11 13:55:00,34.61,34.62,34.55,34.56,67800.0,26.147,26.1545,26.1016,26.1092,67800.0
2008-02-11 14:00:00,34.56,34.65,34.52,34.62,139800.0,26.1092,26.1772,26.079,26.1545,139800.0
2008-02-11 14:05:00,34.62,34.68,34.59,34.61,197800.0,26.1545,26.1999,26.1319,26.147,197800.0
2008-02-11 14:10:00,34.62,34.63,34.52,34.53,137900.0,26.1545,26.1621,26.079,26.0865,137900.0
2008-02-11 14:15:00,34.53,34.55,34.42,34.47,172100.0,26.0865,26.1016,26.0034,26.0412,172100.0
2008-02-11 14:20:00,34.48,34.48,34.36,34.38,125000.0,26.0488,26.0488,25.9581,25.9732,125000.0
2008-02-11 14:25:00,34.38,34.43,34.37,34.39,101700.0,25.9732,26.011,25.9657,25.9808,101700.0
2008-02-11 14:30:00,34.39,34.41,34.36,34.36,104600.0,25.9808,25.9959,25.9581,25.9581,104600.0
2008-02-11 14:35:00,34.37,34.38,34.29,34.33,145600.0,25.9657,25.9732,25.9052,25.9354,145600.0
2008-02-11 14:40:00,34.33,34.37,34.31,34.36,82400.0,25.9354,25.9657,25.9203,25.9581,82400.0
2008-02-11 14:45:00,34.36,34.48,34.36,34.48,170800.0,25.9581,26.0488,25.9581,26.0488,170800.0
2008-02-11 14:50:00,34.48,34.5,34.41,34.46,105500.0,26.0488,26.0639,25.9959,26.0337,105500.0
2008-02-11 14:55:00,34.46,34.48,34.4,34.41,96300.0,26.0337,26.0488,25.9883,25.9959,96300.0
2008-02-11 15:00:00,34.42,34.54,34.41,34.49,171500.0,26.0034,26.0941,25.9959,26.0563,171500.0
2008-02-11 15:05:00,34.48,34.56,34.44,34.54,145900.0,26.0488,26.1092,26.0185,26.0941,145900.0
2008-02-11 15:10:00,34.54,34.65,34.53,34.59,211900.0,26.0941,26.1772,26.0865,26.1319,211900.0
2008-02-11 15:15:00,34.6,34.6,34.52,34.53,126400.0,26.1394,26.1394,26.079,26.0865,126400.0
2008-02-11 15:20:00,34.53,34.67,34.52,34.64,174900.0,26.0865,26.1923,26.079,26.1696,174900.0
2008-02-11 15:25:00,34.64,34.64,34.56,34.6,254700.0,26.1696,26.1696,26.1092,26.1394,254700.0
2008-02-11 15:30:00,34.59,34.63,34.54,34.57,188800.0,26.1319,26.1621,26.0941,26.1168,188800.0
2008-02-11 15:35:00,34.57,34.61,34.45,34.46,304500.0,26.1168,26.147,26.0261,26.0337,304500.0
2008-02-11 15:40:00,34.46,34.51,34.35,34.35,322200.0,26.0337,26.0714,25.9506,25.9506,322200.0
2008-02-11 15:45:00,34.36,34.54,34.35,34.52,347900.0,25.9581,26.0941,25.9506,26.079,347900.0
2008-02-11 15:50:00,34.52,34.57,34.49,34.56,379400.0,26.079,26.1168,26.0563,26.1092,379400.0
2008-02-11 15:55:00,34.58,34.6,34.53,34.55,399700.0,26.1243,26.1394,26.0865,26.1016,399700.0
2008-02-12 09:30:00,34.78,34.78,34.6,34.7,229600.0,26.2754,26.2754,26.1394,26.215,229600.0
2008-02-12 09:35:00,34.71,34.91,34.68,34.78,223800.0,26.2225,26.3736,26.1999,26.2754,223800.0
2008-02-12 09:40:00,34.77,34.96,34.74,34.96,206200.0,26.2679,26.4114,26.2452,26.4114,206200.0
2008-02-12 09:45:00,34.96,35.06,34.78,35.05,198300.0,26.4114,26.4869,26.2754,26.4794,198300.0
2008-02-12 09:50:00,35.05,35.07,34.89,34.95,228500.0,26.4794,26.4945,26.3585,26.4038,228500.0
2008-02-12 09:55:00,34.95,34.99,34.81,34.92,222600.0,26.4038,26.4341,26.2981,26.3812,222600.0
2008-02-12 10:00:00,34.94,35.04,34.91,35.0,207400.0,26.3963,26.4718,26.3736,26.4416,207400.0
2008-02-12 10:05:00,35.0,35.16,34.98,35.16,174600.0,26.4416,26.5625,26.4265,26.5625,174600.0
2008-02-12 10:10:00,35.15,35.18,35.07,35.12,163000.0,26.5549,26.5776,26.4945,26.5323,163000.0
2008-02-12 10:15:00,35.13,35.24,35.1,35.16,285000.0,26.5398,26.6229,26.5172,26.5625,285000.0
2008-02-12 10:20:00,35.16,35.2,35.09,35.16,113800.0,26.5625,26.5927,26.5096,26.5625,113800.0
2008-02-12 10:25:00,35.17,35.2,35.09,35.14,124700.0,26.57,26.5927,26.5096,26.5474,124700.0
2008-02-12 10:30:00,35.14,35.23,35.12,35.18,151300.0,26.5474,26.6154,26.5323,26.5776,151300.0
2008-02-12 10:35:00,35.19,35.21,35.05,35.08,134200.0,26.5852,26.6003,26.4794,26.502,134200.0
2008-02-12 10:40:00,35.07,35.21,35.07,35.19,113600.0,26.4945,26.6003,26.4945,26.5852,113600.0
2008-02-12 10:45:00,35.19,35.3,35.19,35.23,221100.0,26.5852,26.6683,26.5852,26.6154,221100.0
2008-02-12 10:50:00,35.24,35.28,35.16,35.27,168600.0,26.6229,26.6531,26.5625,26.6456,168600.0
2008-02-12 10:55:00,35.27,35.28,35.22,35.25,90200.0,26.6456,26.6531,26.6078,26.6305,90200.0
2008-02-12 11:00:00,35.26,35.32,35.25,35.3,153000.0,26.638,26.6834,26.6305,26.6683,153000.0
2008-02-12 11:05:00,35.3,35.3,35.18,35.29,190700.0,26.6683,26.6683,26.5776,26.6607,190700.0
2008-02-12 11:10:00,35.29,35.43,35.29,35.35,181000.0,26.6607,26.7665,26.6607,26.706,181000.0
2008-02-12 11:15:00,35.34,35.4,35.32,35.4,97700.0,26.6985,26.7438,26.6834,26.7438,97700.0
2008-02-12 11:20:00,35.4,35.48,35.39,35.45,223000.0,26.7438,26.8042,26.7362,26.7816,223000.0
2008-02-12 11:25:00,35.45,35.45,35.33,35.37,214100.0,26.7816,26.7816,26.6909,26.7211,214100.0
2008-02-12 11:30:00,35.36,35.42,35.36,35.41,108700.0,26.7136,26.7589,26.7136,26.7514,108700.0
2008-02-12 11:35:00,35.41,35.43,35.25,35.29,118700.0,26.7514,26.7665,26.6305,26.6607,118700.0
2008-02-12 11:40:00,35.28,35.32,35.24,35.25,82800.0,26.6531,26.6834,26.6229,26.6305,82800.0
2008-02-12 11:45:00,35.25,35.3,35.2,35.3,92300.0,26.6305,26.6683,26.5927,26.6683,92300.0
2008-02-12 11:50:00,35.3,35.34,35.25,35.25,126000.0,26.6683,26.6985,26.6305,26.6305,126000.0
2008-02-12 11:55:00,35.24,35.26,35.19,35.25,142200.0,26.6229,26.638,26.5852,26.6305,142200.0
2008-02-12 12:00:00,35.25,35.25,35.08,35.1,101500.0,26.6305,26.6305,26.502,26.5172,101500.0
2008-02-12 12:05:00,35.09,35.14,35.08,35.12,90100.0,26.5096,26.5474,26.502,26.5323,90100.0
2008-02-12 12:10:00,35.13,35.15,35.05,35.11,143900.0,26.5398,26.5549,26.4794,26.5247,143900.0
2008-02-12 12:15:00,35.11,35.12,35.07,35.08,76700.0,26.5247,26.5323,26.4945,26.502,76700.0
2008-02-12 12:20:00,35.08,35.09,34.95,34.95,150000.0,26.502,26.5096,26.4038,26.4038,150000.0
2008-02-12 12:25:00,34.95,34.97,34.82,34.87,143500.0,26.4038,26.4189,26.3056,26.3434,143500.0
2008-02-12 12:30:00,34.87,34.97,34.85,34.97,174600.0,26.3434,26.4189,26.3283,26.4189,174600.0
2008-02-12 12:35:00,34.97,35.03,34.9,34.99,138400.0,26.4189,26.4643,26.3661,26.4341,138400.0
2008-02-12 12:40:00,34.98,35.01,34.81,34.82,124100.0,26.4265,26.4492,26.2981,26.3056,124100.0
2008-02-12 12:45:00,34.81,34.83,34.77,34.8,165800.0,26.2981,26.3132,26.2679,26.2905,165800.0
2008-02-12 12:50:00,34.8,34.93,34.76,34.85,162400.0,26.2905,26.3887,26.2603,26.3283,162400.0
2008-02-12 12:55:00,34.84,34.94,34.83,34.94,207500.0,26.3207,26.3963,26.3132,26.3963,207500.0
2008-02-12 13:00:00,34.94,35.08,34.93,35.05,138600.0,26.3963,26.502,26.3887,26.4794,138600.0
2008-02-12 13:05:00,35.05,35.11,35.01,35.03,101300.0,26.4794,26.5247,26.4492,26.4643,101300.0
2008-02-12 13:10:00,35.04,35.05,34.89,34.94,134000.0,26.4718,26.4794,26.3585,26.3963,134000.0
2008-02-12 13:15:00,34.93,35.07,34.93,35.03,62900.0,26.3887,26.4945,26.3887,26.4643,62900.0
2008-02-12 13:20:00,35.03,35.06,34.96,35.0,163400.0,26.4643,26.4869,26.4114,26.4416,163400.0
2008-02-12 13:25:00,35.0,35.06,34.96,35.02,88100.0,26.4416,26.4869,26.4114,26.4567,88100.0
2008-02-12 13:30:00,35.0,35.01,34.94,34.96,83500.0,26.4416,26.4492,26.3963,26.4114,83500.0
2008-02-12 13:35:00,34.96,34.97,34.87,34.94,141900.0,26.4114,26.4189,26.3434,26.3963,141900.0
2008-02-12 13:40:00,34.94,34.95,34.9,34.92,67900.0,26.3963,26.4038,26.3661,26.3812,67900.0
2008-02-12 13:45:00,34.92,34.99,34.9,34.96,65900.0,26.3812,26.4341,26.3661,26.4114,65900.0
2008-02-12 13:50:00,34.96,35.0,34.94,34.95,123200.0,26.4114,26.4416,26.3963,26.4038,123200.0
2008-02-12 13:55:00,34.95,34.99,34.95,34.97,73200.0,26.4038,26.4341,26.4038,26.4189,73200.0
2008-02-12 14:00:00,34.96,34.97,34.94,34.95,93500.0,26.4114,26.4189,26.3963,26.4038,93500.0
2008-02-12 14:05:00,34.95,34.97,34.9,34.94,118900.0,26.4038,26.4189,26.3661,26.3963,118900.0
2008-02-12 14:10:00,34.95,35.0,34.94,34.98,235600.0,26.4038,26.4416,26.3963,26.4265,235600.0
2008-02-12 14:15:00,34.98,34.99,34.85,34.85,149700.0,26.4265,26.4341,26.3283,26.3283,149700.0
2008-02-12 14:20:00,34.85,34.95,34.84,34.94,120500.0,26.3283,26.4038,26.3207,26.3963,120500.0
2008-02-12 14:25:00,34.93,34.95,34.89,34.95,142800.0,26.3887,26.4038,26.3585,26.4038,142800.0
2008-02-12 14:30:00,34.94,34.94,34.81,34.86,133300.0,26.3963,26.3963,26.2981,26.3358,133300.0
2008-02-12 14:35:00,34.86,34.92,34.84,34.88,153900.0,26.3358,26.3812,26.3207,26.351,153900.0
2008-02-12 14:40:00,34.89,34.9,34.72,34.78,193200.0,26.3585,26.3661,26.2301,26.2754,193200.0
2008-02-12 14:45:00,34.77,34.78,34.65,34.7,255500.0,26.2679,26.2754,26.1772,26.215,255500.0
2008-02-12 14:50:00,34.7,34.95,34.69,34.93,221100.0,26.215,26.4038,26.2074,26.3887,221100.0
2008-02-12 14:55:00,34.93,35.07,34.9,35.05,284300.0,26.3887,26.4945,26.3661,26.4794,284300.0
2008-02-12 15:00:00,35.05,35.05,34.85,34.86,155000.0,26.4794,26.4794,26.3283,26.3358,155000.0
2008-02-12 15:05:00,34.86,34.88,34.75,34.82,163300.0,26.3358,26.351,26.2527,26.3056,163300.0
2008-02-12 15:10:00,34.83,34.92,34.81,34.85,163200.0,26.3132,26.3812,26.2981,26.3283,163200.0
2008-02-12 15:15:00,34.85,34.95,34.84,34.9,168600.0,26.3283,26.4038,26.3207,26.3661,168600.0
2008-02-12 15:20:00,34.89,34.92,34.7,34.72,205200.0,26.3585,26.3812,26.215,26.2301,205200.0
2008-02-12 15:25:00,34.74,34.74,34.63,34.73,239300.0,26.2452,26.2452,26.1621,26.2376,239300.0
2008-02-12 15:30:00,34.73,34.75,34.62,34.62,270100.0,26.2376,26.2527,26.1545,26.1545,270100.0
2008-02-12 15:35:00,34.62,34.9,34.4,34.4,454400.0,26.1545,26.3661,25.9883,25.9883,454400.0
2008-02-12 15:40:00,34.4,34.61,34.38,34.57,304700.0,25.9883,26.147,25.9732,26.1168,304700.0
2008-02-12 15:45:00,34.57,34.63,34.5,34.6,353500.0,26.1168,26.1621,26.0639,26.1394,353500.0
2008-02-12 15:50:00,34.6,34.67,34.56,34.59,469900.0,26.1394,26.1923,26.1092,26.1319,469900.0
2008-02-12 15:55:00,34.59,34.6,34.47,34.55,563700.0,26.1319,26.1394,26.0412,26.1016,563700.0
2008-02-13 09:30:00,34.89,35.25,34.62,35.17,335800.0,26.3585,26.6305,26.1545,26.57,335800.0
2008-02-13 09:35:00,35.18,35.18,34.88,35.03,354700.0,26.5776,26.5776,26.351,26.4643,354700.0
2008-02-13 09:40:00,35.02,35.1,34.95,35.05,217200.0,26.4567,26.5172,26.4038,26.4794,217200.0
2008-02-13 09:45:00,35.05,35.11,35.0,35.07,214600.0,26.4794,26.5247,26.4416,26.4945,214600.0
2008-02-13 09:50:00,35.08,35.14,35.03,35.13,176400.0,26.502,26.5474,26.4643,26.5398,176400.0
2008-02-13 09:55:00,35.13,35.21,35.12,35.21,159900.0,26.5398,26.6003,26.5323,26.6003,159900.0
2008-02-13 10:00:00,35.2,35.22,35.14,35.2,192500.0,26.5927,26.6078,26.5474,26.5927,192500.0
2008-02-13 10:05:00,35.19,35.22,35.14,35.16,212000.0,26.5852,26.6078,26.5474,26.5625,212000.0
2008-02-13 10:10:00,35.15,35.24,35.12,35.23,214900.0,26.5549,26.6229,26.5323,26.6154,214900.0
2008-02-13 10:15:00,35.24,35.33,35.21,35.33,185600.0,26.6229,26.6909,26.6003,26.6909,185600.0
2008-02-13 10:20:00,35.33,35.34,35.21,35.23,152200.0,26.6909,26.6985,26.6003,26.6154,152200.0
2008-02-13 10:25:00,35.23,35.23,35.1,35.23,123900.0,26.6154,26.6154,26.5172,26.6154,123900.0
2008-02-13 10:30:00,35.23,35.32,34.96,35.19,268500.0,26.6154,26.6834,26.4114,26.5852,268500.0
2008-02-13 10:35:00,35.19,35.19,35.06,35.08,136400.0,26.5852,26.5852,26.4869,26.502,136400.0
2008-02-13 10:40:00,35.09,35.1,35.0,35.09,91300.0,26.5096,26.5172,26.4416,26.5096,91300.0
2008-02-13 10:45:00,35.09,35.15,35.03,35.14,128400.0,26.5096,26.5549,26.4643,26.5474,128400.0
2008-02-13 10:50:00,35.14,35.26,35.12,35.2,174300.0,26.5474,26.638,26.5323,26.5927,174300.0
2008-02-13 10:55:00,35.19,35.25,35.14,35.16,189700.0,26.5852,26.6305,26.5474,26.5625,189700.0
2008-02-13 11:00:00,35.17,35.2,35.12,35.19,200400.0,26.57,26.5927,26.5323,26.5852,200400.0
2008-02-13 11:05:00,35.19,35.21,35.06,35.19,182800.0,26.5852,26.6003,26.4869,26.5852,182800.0
2008-02-13 11:10:00,35.19,35.19,35.06,35.12,138300.0,26.5852,26.5852,26.4869,26.5323,138300.0
2008-02-13 11:15:00,35.13,35.17,35.08,35.11,121600.0,26.5398,26.57,26.502,26.5247,121600.0
2008-02-13 11:20:00,35.1,35.15,35.09,35.15,50700.0,26.5172,26.5549,26.5096,26.5549,50700.0
2008-02-13 11:25:00,35.15,35.25,35.12,35.23,122700.0,26.5549,26.6305,26.5323,26.6154,122700.0
2008-02-13 11:30:00,35.23,35.24,35.17,35.22,146300.0,26.6154,26.6229,26.57,26.6078,146300.0
2008-02-13 11:35:00,35.21,35.22,35.17,35.19,168200.0,26.6003,26.6078,26.57,26.5852,168200.0
2008-02-13 11:40:00,35.19,35.27,35.19,35.19,150300.0,26.5852,26.6456,26.5852,26.5852,150300.0
2008-02-13 11:45:00,35.2,35.29,35.19,35.29,143500.0,26.5927,26.6607,26.5852,26.6607,143500.0
2008-02-13 11:50:00,35.28,35.32,35.23,35.31,178000.0,26.6531,26.6834,26.6154,26.6758,178000.0
2008-02-13 11:55:00,35.3,35.37,35.3,35.35,137400.0,26.6683,26.7211,26.6683,26.706,137400.0
2008-02-13 12:00:00,35.35,35.41,35.31,35.41,184300.0,26.706,26.7514,26.6758,26.7514,184300.0
2008-02-13 12:05:00,35.41,35.42,35.3,35.4,143700.0,26.7514,26.7589,26.6683,26.7438,143700.0
2008-02-13 12:10:00,35.41,35.43,35.36,35.38,87500.0,26.7514,26.7665,26.7136,26.7287,87500.0
2008-02-13 12:15:00,35.37,35.42,35.35,35.4,61600.0,26.7211,26.7589,26.706,26.7438,61600.0
2008-02-13 12:20:00,35.4,35.54,35.39,35.51,256600.0,26.7438,26.8496,26.7362,26.8269,256600.0
2008-02-13 12:25:00,35.52,35.54,35.4,35.46,135600.0,26.8345,26.8496,26.7438,26.7891,135600.0
2008-02-13 12:30:00,35.46,35.51,35.42,35.5,68000.0,26.7891,26.8269,26.7589,26.8193,68000.0
2008-02-13 12:35:00,35.5,35.55,35.49,35.55,77200.0,26.8193,26.8571,26.8118,26.8571,77200.0
2008-02-13 12:40:00,35.55,35.57,35.52,35.53,125700.0,26.8571,26.8722,26.8345,26.842,125700.0
2008-02-13 12:45:00,35.53,35.59,35.52,35.55,209500.0,26.842,26.8873,26.8345,26.8571,209500.0
2008-02-13 12:50:00,35.55,35.57,35.52,35.55,86200.0,26.8571,26.8722,26.8345,26.8571,86200.0
2008-02-13 12:55:00,35.55,35.59,35.54,35.57,145000.0,26.8571,26.8873,26.8496,26.8722,145000.0
2008-02-13 13:00:00,35.56,35.62,35.55,35.59,246300.0,26.8647,26.91,26.8571,26.8873,246300.0
2008-02-13 13:05:00,35.6,35.64,35.58,35.6,117400.0,26.8949,26.9251,26.8798,26.8949,117400.0
2008-02-13 13:10:00,35.6,35.63,35.58,35.59,159700.0,26.8949,26.9176,26.8798,26.8873,159700.0
2008-02-13 13:15:00,35.6,35.6,35.53,35.56,149500.0,26.8949,26.8949,26.842,26.8647,149500.0
2008-02-13 13:20:00,35.56,35.6,35.54,35.57,179900.0,26.8647,26.8949,26.8496,26.8722,179900.0
2008-02-13 13:25:00,35.57,35.68,35.55,35.68,186000.0,26.8722,26.9553,26.8571,26.9553,186000.0
2008-02-13 13:30:00,35.68,35.75,35.66,35.73,136000.0,26.9553,27.0082,26.9402,26.9931,136000.0
2008-02-13 13:35:00,35.73,35.77,35.68,35.74,331000.0,26.9931,27.0233,26.9553,27.0007,331000.0
2008-02-13 13:40:00,35.74,35.77,35.68,35.73,173700.0,27.0007,27.0233,26.9553,26.9931,173700.0
2008-02-13 13:45:00,35.73,35.77,35.72,35.75,142800.0,26.9931,27.0233,26.9856,27.0082,142800.0
2008-02-13 13:50:00,35.75,35.77,35.7,35.71,124400.0,27.0082,27.0233,26.9704,26.978,124400.0
2008-02-13 13:55:00,35.71,35.72,35.63,35.67,177800.0,26.978,26.9856,26.9176,26.9478,177800.0
2008-02-13 14:00:00,35.67,35.7,35.64,35.66,85900.0,26.9478,26.9704,26.9251,26.9402,85900.0
2008-02-13 14:05:00,35.66,35.7,35.63,35.69,95400.0,26.9402,26.9704,26.9176,26.9629,95400.0
2008-02-13 14:10:00,35.69,35.7,35.56,35.57,125900.0,26.9629,26.9704,26.8647,26.8722,125900.0
2008-02-13 14:15:00,35.56,35.7,35.54,35.68,182100.0,26.8647,26.9704,26.8496,26.9553,182100.0
2008-02-13 14:20:00,35.68,35.7,35.56,35.59,164100.0,26.9553,26.9704,26.8647,26.8873,164100.0
2008-02-13 14:25:00,35.58,35.59,35.39,35.53,186600.0,26.8798,26.8873,26.7362,26.842,186600.0
2008-02-13 14:30:00,35.53,35.54,35.47,35.52,97400.0,26.842,26.8496,26.7967,26.8345,97400.0
2008-02-13 14:35:00,35.52,35.58,35.52,35.58,112400.0,26.8345,26.8798,26.8345,26.8798,112400.0
2008-02-13 14:40:00,35.59,35.62,35.48,35.56,61200.0,26.8873,26.91,26.8042,26.8647,61200.0
2008-02-13 14:45:00,35.55,35.64,35.55,35.61,64700.0,26.8571,26.9251,26.8571,26.9025,64700.0
2008-02-13 14:50:00,35.61,35.65,35.58,35.64,79100.0,26.9025,26.9327,26.8798,26.9251,79100.0
2008-02-13 14:55:00,35.64,35.66,35.59,35.59,154200.0,26.9251,26.9402,26.8873,26.8873,154200.0
2008-02-13 15:00:00,35.59,35.7,35.59,35.62,158700.0,26.8873,26.9704,26.8873,26.91,158700.0
2008-02-13 15:05:00,35.61,35.63,35.53,35.53,168200.0,26.9025,26.9176,26.842,26.842,168200.0
2008-02-13 15:10:00,35.53,35.56,35.48,35.52,156100.0,26.842,26.8647,26.8042,26.8345,156100.0
2008-02-13 15:15:00,35.52,35.65,35.5,35.61,341300.0,26.8345,26.9327,26.8193,26.9025,341300.0
2008-02-13 15:20:00,35.6,35.72,35.6,35.69,166300.0,26.8949,26.9856,26.8949,26.9629,166300.0
2008-02-13 15:25:00,35.69,35.69,35.65,35.69,110200.0,26.9629,26.9629,26.9327,26.9629,110200.0
2008-02-13 15:30:00,35.69,35.7,35.65,35.67,97800.0,26.9629,26.9704,26.9327,26.9478,97800.0
2008-02-13 15:35:00,35.68,35.71,35.66,35.7,227900.0,26.9553,26.978,26.9402,26.9704,227900.0
2008-02-13 15:40:00,35.7,35.71,35.65,35.67,263300.0,26.9704,26.978,26.9327,26.9478,263300.0
2008-02-13 15:45:00,35.67,35.73,35.62,35.63,327400.0,26.9478,26.9931,26.91,26.9176,327400.0
2008-02-13 15:50:00,35.62,35.71,35.62,35.62,461900.0,26.91,26.978,26.91,26.91,461900.0
2008-02-13 15:55:00,35.61,35.65,35.57,35.65,686000.0,26.9025,26.9327,26.8722,26.9327,686000.0
2008-02-14 09:30:00,35.97,35.98,35.85,35.98,209700.0,27.1744,27.182,27.0838,27.182,209700.0
2008-02-14 09:35:00,35.98,36.05,35.8,35.97,285500.0,27.182,27.2349,27.046,27.1744,285500.0
2008-02-14 09:40:00,35.96,36.0,35.88,35.93,245200.0,27.1669,27.1971,27.1064,27.1442,245200.0
2008-02-14 09:45:00,35.93,35.93,35.69,35.85,377300.0,27.1442,27.1442,26.9629,27.0838,377300.0
2008-02-14 09:50:00,35.85,36.07,35.85,36.05,188300.0,27.0838,27.25,27.0838,27.2349,188300.0
2008-02-14 09:55:00,36.06,36.21,36.05,36.08,284300.0,27.2424,27.3557,27.2349,27.2575,284300.0
2008-02-14 10:00:00,36.06,36.21,35.98,36.14,402400.0,27.2424,27.3557,27.182,27.3029,402400.0
2008-02-14 10:05:00,36.13,36.13,35.95,36.07,188300.0,27.2953,27.2953,27.1593,27.25,188300.0
2008-02-14 10:10:00,36.06,36.08,35.95,35.96,80600.0,27.2424,27.2575,27.1593,27.1669,80600.0
2008-02-14 10:15:00,35.96,36.02,35.87,35.96,150600.0,27.1669,27.2122,27.0989,27.1669,150600.0
2008-02-14 10:20:00,35.97,36.02,35.95,36.01,167200.0,27.1744,27.2122,27.1593,27.2046,167200.0
2008-02-14 10:25:00,36.0,36.1,35.99,36.07,118100.0,27.1971,27.2726,27.1895,27.25,118100.0
2008-02-14 10:30:00,36.07,36.25,36.07,36.13,293100.0,27.25,27.386,27.25,27.2953,293100.0
2008-02-14 10:35:00,36.13,36.18,36.1,36.16,370800.0,27.2953,27.3331,27.2726,27.318,370800.0
2008-02-14 10:40:00,36.16,36.27,36.15,36.2,259800.0,27.318,27.4011,27.3104,27.3482,259800.0
2008-02-14 10:45:00,36.2,36.31,36.16,36.3,225600.0,27.3482,27.4313,27.318,27.4237,225600.0
2008-02-14 10:50:00,36.3,36.34,36.22,36.25,144500.0,27.4237,27.4539,27.3633,27.386,144500.0
2008-02-14 10:55:00,36.25,36.35,36.2,36.33,219200.0,27.386,27.4615,27.3482,27.4464,219200.0
2008-02-14 11:00:00,36.33,36.35,36.26,36.3,170500.0,27.4464,27.4615,27.3935,27.4237,170500.0
2008-02-14 11:05:00,36.3,36.3,36.2,36.2,142100.0,27.4237,27.4237,27.3482,27.3482,142100.0
2008-02-14 11:10:00,36.2,36.2,36.08,36.13,129100.0,27.3482,27.3482,27.2575,27.2953,129100.0
2008-02-14 11:15:00,36.12,36.14,35.95,36.08,157500.0,27.2877,27.3029,27.1593,27.2575,157500.0
2008-02-14 11:20:00,36.09,36.09,35.92,35.93,163000.0,27.2651,27.2651,27.1366,27.1442,163000.0
2008-02-14 11:25:00,35.93,36.07,35.93,36.06,255400.0,27.1442,27.25,27.1442,27.2424,255400.0
2008-02-14 11:30:00,36.06,36.12,36.06,36.11,105200.0,27.2424,27.2877,27.2424,27.2802,105200.0
2008-02-14 11:35:00,36.12,36.14,36.06,36.06,88500.0,27.2877,27.3029,27.2424,27.2424,88500.0
2008-02-14 11:40:00,36.07,36.07,35.82,35.85,153600.0,27.25,27.25,27.0611,27.0838,153600.0
2008-02-14 11:45:00,35.85,35.99,35.83,35.92,168600.0,27.0838,27.1895,27.0687,27.1366,168600.0
2008-02-14 11:50:00,35.92,35.97,35.88,35.89,74300.0,27.1366,27.1744,27.1064,27.114,74300.0
2008-02-14 11:55:00,35.89,35.9,35.81,35.85,136900.0,27.114,27.1215,27.0535,27.0838,136900.0
2008-02-14 12:00:00,35.86,35.9,35.82,35.84,239800.0,27.0913,27.1215,27.0611,27.0762,239800.0
2008-02-14 12:05:00,35.84,35.96,35.83,35.89,103900.0,27.0762,27.1669,27.0687,27.114,103900.0
2008-02-14 12:10:00,35.89,36.0,35.87,36.0,72400.0,27.114,27.1971,27.0989,27.1971,72400.0
2008-02-14 12:15:00,35.99,36.08,35.96,36.04,66400.0,27.1895,27.2575,27.1669,27.2273,66400.0
2008-02-14 12:20:00,36.04,36.05,35.97,36.03,64300.0,27.2273,27.2349,27.1744,27.2197,64300.0
2008-02-14 12:25:00,36.04,36.1,36.03,36.06,63300.0,27.2273,27.2726,27.2197,27.2424,63300.0
2008-02-14 12:30:00,36.06,36.09,36.02,36.09,78900.0,27.2424,27.2651,27.2122,27.2651,78900.0
2008-02-14 12:35:00,36.09,36.12,36.01,36.04,64300.0,27.2651,27.2877,27.2046,27.2273,64300.0
2008-02-14 12:40:00,36.03,36.06,35.97,36.04,61200.0,27.2197,27.2424,27.1744,27.2273,61200.0
2008-02-14 12:45:00,36.04,36.13,36.02,36.09,55900.0,27.2273,27.2953,27.2122,27.2651,55900.0
2008-02-14 12:50:00,36.09,36.19,36.09,36.17,47300.0,27.2651,27.3406,27.2651,27.3255,47300.0
2008-02-14 12:55:00,36.17,36.17,36.01,36.01,82700.0,27.3255,27.3255,27.2046,27.2046,82700.0
2008-02-14 13:00:00,36.02,36.11,36.01,36.05,54200.0,27.2122,27.2802,27.2046,27.2349,54200.0
2008-02-14 13:05:00,36.05,36.06,35.88,35.89,142400.0,27.2349,27.2424,27.1064,27.114,142400.0
2008-02-14 13:10:00,35.88,35.99,35.82,35.93,130000.0,27.1064,27.1895,27.0611,27.1442,130000.0
2008-02-14 13:15:00,35.93,35.93,35.81,35.88,157100.0,27.1442,27.1442,27.0535,27.1064,157100.0
2008-02-14 13:20:00,35.88,35.91,35.81,35.82,193000.0,27.1064,27.1291,27.0535,27.0611,193000.0
2008-02-14 13:25:00,35.82,35.9,35.8,35.88,115600.0,27.0611,27.1215,27.046,27.1064,115600.0
2008-02-14 13:30:00,35.88,35.96,35.84,35.96,166300.0,27.1064,27.1669,27.0762,27.1669,166300.0
2008-02-14 13:35:00,35.97,35.98,35.91,35.97,75400.0,27.1744,27.182,27.1291,27.1744,75400.0
2008-02-14 13:40:00,35.96,35.97,35.83,35.85,179400.0,27.1669,27.1744,27.0687,27.0838,179400.0
2008-02-14 13:45:00,35.84,35.92,35.84,35.9,58800.0,27.0762,27.1366,27.0762,27.1215,58800.0
2008-02-14 13:50:00,35.91,35.92,35.85,35.85,53300.0,27.1291,27.1366,27.0838,27.0838,53300.0
2008-02-14 13:55:00,35.85,36.0,35.85,35.94,88100.0,27.0838,27.1971,27.0838,27.1518,88100.0
2008-02-14 14:00:00,35.94,36.07,35.93,36.0,124800.0,27.1518,27.25,27.1442,27.1971,124800.0
2008-02-14 14:05:00,36.0,36.06,35.99,36.03,65100.0,27.1971,27.2424,27.1895,27.2197,65100.0
2008-02-14 14:10:00,36.04,36.05,36.0,36.01,65300.0,27.2273,27.2349,27.1971,27.2046,65300.0
2008-02-14 14:15:00,36.01,36.05,35.95,36.03,79100.0,27.2046,27.2349,27.1593,27.2197,79100.0
2008-02-14 14:20:00,36.03,36.1,36.01,36.09,117900.0,27.2197,27.2726,27.2046,27.2651,117900.0
2008-02-14 14:25:00,36.08,36.25,36.07,36.12,214300.0,27.2575,27.386,27.25,27.2877,214300.0
2008-02-14 14:30:00,36.11,36.11,36.07,36.08,41400.0,27.2802,27.2802,27.25,27.2575,41400.0
2008-02-14 14:35:00,36.09,36.09,36.0,36.05,133000.0,27.2651,27.2651,27.1971,27.2349,133000.0
2008-02-14 14:40:00,36.05,36.05,35.98,36.01,96300.0,27.2349,27.2349,27.182,27.2046,96300.0
2008-02-14 14:45:00,36.01,36.02,35.84,35.89,151300.0,27.2046,27.2122,27.0762,27.114,151300.0
2008-02-14 14:50:00,35.89,35.99,35.88,35.91,120800.0,27.114,27.1895,27.1064,27.1291,120800.0
2008-02-14 14:55:00,35.91,36.01,35.91,36.01,122100.0,27.1291,27.2046,27.1291,27.2046,122100.0
2008-02-14 15:00:00,36.01,36.04,35.93,35.93,94900.0,27.2046,27.2273,27.1442,27.1442,94900.0
2008-02-14 15:05:00,35.93,35.93,35.85,35.9,120200.0,27.1442,27.1442,27.0838,27.1215,120200.0
2008-02-14 15:10:00,35.9,36.06,35.88,36.06,190500.0,27.1215,27.2424,27.1064,27.2424,190500.0
2008-02-14 15:15:00,36.07,36.09,36.02,36.08,119100.0,27.25,27.2651,27.2122,27.2575,119100.0
2008-02-14 15:20:00,36.08,36.12,35.99,36.08,289900.0,27.2575,27.2877,27.1895,27.2575,289900.0
2008-02-14 15:25:00,36.08,36.12,36.06,36.11,110400.0,27.2575,27.2877,27.2424,27.2802,110400.0
2008-02-14 15:30:00,36.12,36.12,36.01,36.05,145700.0,27.2877,27.2877,27.2046,27.2349,145700.0
2008-02-14 15:35:00,36.05,36.07,35.95,36.01,136400.0,27.2349,27.25,27.1593,27.2046,136400.0
2008-02-14 15:40:00,36.01,36.07,35.95,36.03,254200.0,27.2046,27.25,27.1593,27.2197,254200.0
2008-02-14 15:45:00,36.03,36.03,35.95,36.0,263800.0,27.2197,27.2197,27.1593,27.1971,263800.0
2008-02-14 15:50:00,36.0,36.0,35.86,35.86,308800.0,27.1971,27.1971,27.0913,27.0913,308800.0
2008-02-14 15:55:00,35.86,35.94,35.81,35.87,491300.0,27.0913,27.1518,27.0535,27.0989,491300.0
2008-02-15 09:30:00,35.64,36.12,35.56,35.89,692000.0,26.9251,27.2877,26.8647,27.114,692000.0
2008-02-15 09:35:00,35.9,36.06,35.72,35.89,186900.0,27.1215,27.2424,26.9856,27.114,186900.0
2008-02-15 09:40:00,35.89,35.92,35.72,35.84,191700.0,27.114,27.1366,26.9856,27.0762,191700.0
2008-02-15 09:45:00,35.85,35.96,35.78,35.94,139200.0,27.0838,27.1669,27.0309,27.1518,139200.0
2008-02-15 09:50:00,35.94,35.97,35.81,35.82,127400.0,27.1518,27.1744,27.0535,27.0611,127400.0
2008-02-15 09:55:00,35.84,35.84,35.66,35.73,173200.0,27.0762,27.0762,26.9402,26.9931,173200.0
2008-02-15 10:00:00,35.73,35.76,35.66,35.75,101600.0,26.9931,27.0158,26.9402,27.0082,101600.0
2008-02-15 10:05:00,35.75,35.77,35.66,35.67,120300.0,27.0082,27.0233,26.9402,26.9478,120300.0
2008-02-15 10:10:00,35.67,35.9,35.67,35.84,124800.0,26.9478,27.1215,26.9478,27.0762,124800.0
2008-02-15 10:15:00,35.85,35.85,35.7,35.77,126200.0,27.0838,27.0838,26.9704,27.0233,126200.0
2008-02-15 10:20:00,35.77,35.79,35.66,35.67,97600.0,27.0233,27.0384,26.9402,26.9478,97600.0
2008-02-15 10:25:00,35.68,35.74,35.56,35.58,209700.0,26.9553,27.0007,26.8647,26.8798,209700.0
2008-02-15 10:30:00,35.58,35.74,35.55,35.69,132100.0,26.8798,27.0007,26.8571,26.9629,132100.0
2008-02-15 10:35:00,35.7,35.77,35.63,35.74,66900.0,26.9704,27.0233,26.9176,27.0007,66900.0
2008-02-15 10:40:00,35.74,35.8,35.73,35.77,67400.0,27.0007,27.046,26.9931,27.0233,67400.0
2008-02-15 10:45:00,35.76,35.85,35.72,35.79,72700.0,27.0158,27.0838,26.9856,27.0384,72700.0
2008-02-15 10:50:00,35.8,35.81,35.69,35.7,79300.0,27.046,27.0535,26.9629,26.9704,79300.0
2008-02-15 10:55:00,35.71,35.82,35.71,35.76,130800.0,26.978,27.0611,26.978,27.0158,130800.0
2008-02-15 11:00:00,35.76,35.8,35.74,35.8,88400.0,27.0158,27.046,27.0007,27.046,88400.0
2008-02-15 11:05:00,35.79,35.81,35.72,35.75,129800.0,27.0384,27.0535,26.9856,27.0082,129800.0
2008-02-15 11:10:00,35.75,35.82,35.75,35.79,54900.0,27.0082,27.0611,27.0082,27.0384,54900.0
2008-02-15 11:15:00,35.78,35.81,35.74,35.74,48400.0,27.0309,27.0535,27.0007,27.0007,48400.0
2008-02-15 11:20:00,35.74,35.74,35.6,35.61,117200.0,27.0007,27.0007,26.8949,26.9025,117200.0
2008-02-15 11:25:00,35.61,35.63,35.54,35.62,108800.0,26.9025,26.9176,26.8496,26.91,108800.0
2008-02-15 11:30:00,35.61,35.62,35.48,35.5,103700.0,26.9025,26.91,26.8042,26.8193,103700.0
2008-02-15 11:35:00,35.49,35.52,35.4,35.4,85000.0,26.8118,26.8345,26.7438,26.7438,85000.0
2008-02-15 11:40:00,35.41,35.45,35.26,35.3,142400.0,26.7514,26.7816,26.638,26.6683,142400.0
2008-02-15 11:45:00,35.31,35.31,35.18,35.22,129600.0,26.6758,26.6758,26.5776,26.6078,129600.0
2008-02-15 11:50:00,35.21,35.32,35.2,35.31,104300.0,26.6003,26.6834,26.5927,26.6758,104300.0
2008-02-15 11:55:00,35.32,35.35,35.26,35.34,56500.0,26.6834,26.706,26.638,26.6985,56500.0
2008-02-15 12:00:00,35.35,35.42,35.31,35.32,89700.0,26.706,26.7589,26.6758,26.6834,89700.0
2008-02-15 12:05:00,35.32,35.33,35.22,35.23,98600.0,26.6834,26.6909,26.6078,26.6154,98600.0
2008-02-15 12:10:00,35.24,35.26,35.21,35.21,68000.0,26.6229,26.638,26.6003,26.6003,68000.0
2008-02-15 12:15:00,35.21,35.25,35.17,35.18,79200.0,26.6003,26.6305,26.57,26.5776,79200.0
2008-02-15 12:20:00,35.19,35.2,35.15,35.17,82800.0,26.5852,26.5927,26.5549,26.57,82800.0
2008-02-15 12:25:00,35.17,35.2,35.14,35.15,134100.0,26.57,26.5927,26.5474,26.5549,134100.0
2008-02-15 12:30:00,35.15,35.23,35.13,35.19,169400.0,26.5549,26.6154,26.5398,26.5852,169400.0
2008-02-15 12:35:00,35.2,35.28,35.19,35.26,92000.0,26.5927,26.6531,26.5852,26.638,92000.0
2008-02-15 12:40:00,35.27,35.34,35.25,35.25,65600.0,26.6456,26.6985,26.6305,26.6305,65600.0
2008-02-15 12:45:00,35.26,35.32,35.26,35.32,55300.0,26.638,26.6834,26.638,26.6834,55300.0
2008-02-15 12:50:00,35.32,35.37,35.31,35.35,38400.0,26.6834,26.7211,26.6758,26.706,38400.0
2008-02-15 12:55:00,35.35,35.42,35.34,35.41,51800.0,26.706,26.7589,26.6985,26.7514,51800.0
2008-02-15 13:00:00,35.41,35.45,35.4,35.4,45900.0,26.7514,26.7816,26.7438,26.7438,45900.0
2008-02-15 13:05:00,35.41,35.41,35.32,35.32,38100.0,26.7514,26.7514,26.6834,26.6834,38100.0
2008-02-15 13:10:00,35.32,35.38,35.15,35.35,84400.0,26.6834,26.7287,26.5549,26.706,84400.0
2008-02-15 13:15:00,35.34,35.36,35.31,35.35,54400.0,26.6985,26.7136,26.6758,26.706,54400.0
2008-02-15 13:20:00,35.35,35.38,35.31,35.36,67900.0,26.706,26.7287,26.6758,26.7136,67900.0
2008-02-15 13:25:00,35.36,35.41,35.36,35.36,65800.0,26.7136,26.7514,26.7136,26.7136,65800.0
2008-02-15 13:30:00,35.37,35.45,35.35,35.41,43000.0,26.7211,26.7816,26.706,26.7514,43000.0
2008-02-15 13:35:00,35.41,35.41,35.35,35.38,39700.0,26.7514,26.7514,26.706,26.7287,39700.0
2008-02-15 13:40:00,35.38,35.5,35.38,35.49,61900.0,26.7287,26.8193,26.7287,26.8118,61900.0
2008-02-15 13:45:00,35.5,35.52,35.47,35.49,48400.0,26.8193,26.8345,26.7967,26.8118,48400.0
2008-02-15 13:50:00,35.5,35.62,35.5,35.54,105800.0,26.8193,26.91,26.8193,26.8496,105800.0
2008-02-15 13:55:00,35.54,35.6,35.54,35.6,46200.0,26.8496,26.8949,26.8496,26.8949,46200.0
2008-02-15 14:00:00,35.59,35.62,35.58,35.58,69700.0,26.8873,26.91,26.8798,26.8798,69700.0
2008-02-15 14:05:00,35.59,35.62,35.56,35.6,54200.0,26.8873,26.91,26.8647,26.8949,54200.0
2008-02-15 14:10:00,35.61,35.61,35.4,35.6,133700.0,26.9025,26.9025,26.7438,26.8949,133700.0
2008-02-15 14:15:00,35.59,35.59,35.5,35.52,75800.0,26.8873,26.8873,26.8193,26.8345,75800.0
2008-02-15 14:20:00,35.52,35.54,35.49,35.49,69900.0,26.8345,26.8496,26.8118,26.8118,69900.0
2008-02-15 14:25:00,35.49,35.51,35.45,35.51,100600.0,26.8118,26.8269,26.7816,26.8269,100600.0
2008-02-15 14:30:00,35.52,35.57,35.48,35.52,47100.0,26.8345,26.8722,26.8042,26.8345,47100.0
2008-02-15 14:35:00,35.51,35.53,35.46,35.5,106400.0,26.8269,26.842,26.7891,26.8193,106400.0
2008-02-15 14:40:00,35.51,35.53,35.49,35.5,60400.0,26.8269,26.842,26.8118,26.8193,60400.0
2008-02-15 14:45:00,35.49,35.53,35.48,35.5,48300.0,26.8118,26.842,26.8042,26.8193,48300.0
2008-02-15 14:50:00,35.5,35.56,35.49,35.55,58100.0,26.8193,26.8647,26.8118,26.8571,58100.0
2008-02-15 14:55:00,35.56,35.6,35.53,35.59,100500.0,26.8647,26.8949,26.842,26.8873,100500.0
2008-02-15 15:00:00,35.59,35.68,35.56,35.66,244900.0,26.8873,26.9553,26.8647,26.9402,244900.0
2008-02-15 15:05:00,35.66,35.77,35.66,35.72,245500.0,26.9402,27.0233,26.9402,26.9856,245500.0
2008-02-15 15:10:00,35.72,35.8,35.71,35.77,207200.0,26.9856,27.046,26.978,27.0233,207200.0
2008-02-15 15:15:00,35.77,35.79,35.73,35.75,225900.0,27.0233,27.0384,26.9931,27.0082,225900.0
2008-02-15 15:20:00,35.75,35.76,35.71,35.74,177400.0,27.0082,27.0158,26.978,27.0007,177400.0
2008-02-15 15:25:00,35.74,35.75,35.72,35.74,146400.0,27.0007,27.0082,26.9856,27.0007,146400.0
2008-02-15 15:30:00,35.74,35.79,35.72,35.72,239100.0,27.0007,27.0384,26.9856,26.9856,239100.0
2008-02-15 15:35:00,35.72,35.78,35.68,35.78,184300.0,26.9856,27.0309,26.9553,27.0309,184300.0
2008-02-15 15:40:00,35.78,35.8,35.71,35.72,157700.0,27.0309,27.046,26.978,26.9856,157700.0
2008-02-15 15:45:00,35.73,35.81,35.72,35.8,314500.0,26.9931,27.0535,26.9856,27.046,314500.0
2008-02-15 15:50:00,35.8,35.89,35.74,35.81,277900.0,27.046,27.114,27.0007,27.0535,277900.0
2008-02-15 15:55:00,35.81,35.84,35.78,35.84,252700.0,27.0535,27.0762,27.0309,27.0762,252700.0
2008-02-19 09:30:00,36.38,36.8,36.22,36.77,483200.0,27.4842,27.8015,27.3633,27.7788,483200.0
2008-02-19 09:35:00,36.78,36.91,36.7,36.81,330400.0,27.7864,27.8846,27.7259,27.809,330400.0
2008-02-19 09:40:00,36.81,36.89,36.66,36.88,282300.0,27.809,27.8695,27.6957,27.8619,282300.0
2008-02-19 09:45:00,36.87,36.9,36.69,36.75,213400.0,27.8543,27.877,27.7184,27.7637,213400.0
2008-02-19 09:50:00,36.75,36.76,36.57,36.69,240300.0,27.7637,27.7712,27.6277,27.7184,240300.0
2008-02-19 09:55:00,36.7,36.73,36.6,36.62,247700.0,27.7259,27.7486,27.6504,27.6655,247700.0
2008-02-19 10:00:00,36.63,36.69,36.56,36.66,215900.0,27.673,27.7184,27.6202,27.6957,215900.0
2008-02-19 10:05:00,36.65,36.65,36.56,36.61,214000.0,27.6881,27.6881,27.6202,27.6579,214000.0
2008-02-19 10:10:00,36.61,36.7,36.59,36.66,163200.0,27.6579,27.7259,27.6428,27.6957,163200.0
2008-02-19 10:15:00,36.66,36.8,36.61,36.78,186000.0,27.6957,27.8015,27.6579,27.7864,186000.0
2008-02-19 10:20:00,36.77,36.88,36.72,36.85,205900.0,27.7788,27.8619,27.741,27.8392,205900.0
2008-02-19 10:25:00,36.86,36.86,36.74,36.75,147700.0,27.8468,27.8468,27.7561,27.7637,147700.0
2008-02-19 10:30:00,36.76,36.78,36.6,36.66,182600.0,27.7712,27.7864,27.6504,27.6957,182600.0
2008-02-19 10:35:00,36.65,36.75,36.63,36.75,135700.0,27.6881,27.7637,27.673,27.7637,135700.0
2008-02-19 10:40:00,36.74,36.83,36.73,36.81,168000.0,27.7561,27.8241,27.7486,27.809,168000.0
2008-02-19 10:45:00,36.8,36.88,36.71,36.85,241000.0,27.8015,27.8619,27.7335,27.8392,241000.0
2008-02-19 10:50:00,36.85,36.89,36.77,36.79,179500.0,27.8392,27.8695,27.7788,27.7939,179500.0
2008-02-19 10:55:00,36.79,36.89,36.78,36.84,148800.0,27.7939,27.8695,27.7864,27.8317,148800.0
2008-02-19 11:00:00,36.83,36.88,36.72,36.72,124500.0,27.8241,27.8619,27.741,27.741,124500.0
2008-02-19 11:05:00,36.73,36.75,36.69,36.74,116800.0,27.7486,27.7637,27.7184,27.7561,116800.0
2008-02-19 11:10:00,36.74,36.74,36.63,36.63,112900.0,27.7561,27.7561,27.673,27.673,112900.0
2008-02-19 11:15:00,36.64,36.67,36.6,36.63,134700.0,27.6806,27.7033,27.6504,27.673,134700.0
2008-02-19 11:20:00,36.63,36.68,36.59,36.66,131500.0,27.673,27.7108,27.6428,27.6957,131500.0
2008-02-19 11:25:00,36.66,36.69,36.64,36.67,107000.0,27.6957,27.7184,27.6806,27.7033,107000.0
2008-02-19 11:30:00,36.67,36.68,36.62,36.66,101300.0,27.7033,27.7108,27.6655,27.6957,101300.0
2008-02-19 11:35:00,36.66,36.76,36.65,36.7,129400.0,27.6957,27.7712,27.6881,27.7259,129400.0
2008-02-19 11:40:00,36.69,36.72,36.66,36.7,132200.0,27.7184,27.741,27.6957,27.7259,132200.0
2008-02-19 11:45:00,36.7,36.75,36.64,36.66,248500.0,27.7259,27.7637,27.6806,27.6957,248500.0
2008-02-19 11:50:00,36.65,36.66,36.6,36.64,70600.0,27.6881,27.6957,27.6504,27.6806,70600.0
2008-02-19 11:55:00,36.64,36.72,36.64,36.69,131300.0,27.6806,27.741,27.6806,27.7184,131300.0
2008-02-19 12:00:00,36.7,36.7,36.64,36.66,108200.0,27.7259,27.7259,27.6806,27.6957,108200.0
2008-02-19 12:05:00,36.65,36.7,36.59,36.66,208400.0,27.6881,27.7259,27.6428,27.6957,208400.0
2008-02-19 12:10:00,36.67,36.72,36.66,36.7,86200.0,27.7033,27.741,27.6957,27.7259,86200.0
2008-02-19 12:15:00,36.7,36.73,36.64,36.7,127900.0,27.7259,27.7486,27.6806,27.7259,127900.0
2008-02-19 12:20:00,36.71,36.72,36.66,36.71,100700.0,27.7335,27.741,27.6957,27.7335,100700.0
2008-02-19 12:25:00,36.7,36.77,36.69,36.71,110400.0,27.7259,27.7788,27.7184,27.7335,110400.0
2008-02-19 12:30:00,36.71,36.72,36.66,36.68,124400.0,27.7335,27.741,27.6957,27.7108,124400.0
2008-02-19 12:35:00,36.68,36.71,36.57,36.58,138100.0,27.7108,27.7335,27.6277,27.6353,138100.0
2008-02-19 12:40:00,36.57,36.63,36.56,36.59,137000.0,27.6277,27.673,27.6202,27.6428,137000.0
2008-02-19 12:45:00,36.59,36.59,36.54,36.58,98400.0,27.6428,27.6428,27.605,27.6353,98400.0
2008-02-19 12:50:00,36.59,36.67,36.59,36.67,101000.0,27.6428,27.7033,27.6428,27.7033,101000.0
2008-02-19 12:55:00,36.68,36.69,36.6,36.64,63000.0,27.7108,27.7184,27.6504,27.6806,63000.0
2008-02-19 13:00:00,36.63,36.71,36.63,36.67,91200.0,27.673,27.7335,27.673,27.7033,91200.0
2008-02-19 13:05:00,36.67,36.69,36.64,36.67,60100.0,27.7033,27.7184,27.6806,27.7033,60100.0
2008-02-19 13:10:00,36.67,36.75,36.66,36.67,95000.0,27.7033,27.7637,27.6957,27.7033,95000.0
2008-02-19 13:15:00,36.67,36.75,36.65,36.73,105100.0,27.7033,27.7637,27.6881,27.7486,105100.0
2008-02-19 13:20:00,36.73,36.75,36.67,36.7,98300.0,27.7486,27.7637,27.7033,27.7259,98300.0
2008-02-19 13:25:00,36.71,36.79,36.67,36.73,122300.0,27.7335,27.7939,27.7033,27.7486,122300.0
2008-02-19 13:30:00,36.73,36.8,36.72,36.79,105000.0,27.7486,27.8015,27.741,27.7939,105000.0
2008-02-19 13:35:00,36.79,36.8,36.75,36.77,57800.0,27.7939,27.8015,27.7637,27.7788,57800.0
2008-02-19 13:40:00,36.77,36.78,36.71,36.71,95700.0,27.7788,27.7864,27.7335,27.7335,95700.0
2008-02-19 13:45:00,36.72,36.73,36.67,36.67,58100.0,27.741,27.7486,27.7033,27.7033,58100.0
2008-02-19 13:50:00,36.67,36.79,36.67,36.77,139600.0,27.7033,27.7939,27.7033,27.7788,139600.0
2008-02-19 13:55:00,36.77,36.77,36.68,36.69,75500.0,27.7788,27.7788,27.7108,27.7184,75500.0
2008-02-19 14:00:00,36.69,36.73,36.67,36.7,121000.0,27.7184,27.7486,27.7033,27.7259,121000.0
2008-02-19 14:05:00,36.7,36.74,36.67,36.69,124800.0,27.7259,27.7561,27.7033,27.7184,124800.0
2008-02-19 14:10:00,36.7,36.74,36.67,36.68,94200.0,27.7259,27.7561,27.7033,27.7108,94200.0
2008-02-19 14:15:00,36.67,36.76,36.64,36.71,180300.0,27.7033,27.7712,27.6806,27.7335,180300.0
2008-02-19 14:20:00,36.71,36.74,36.69,36.74,90100.0,27.7335,27.7561,27.7184,27.7561,90100.0
2008-02-19 14:25:00,36.74,36.75,36.65,36.66,104900.0,27.7561,27.7637,27.6881,27.6957,104900.0
2008-02-19 14:30:00,36.65,36.66,36.62,36.63,129400.0,27.6881,27.6957,27.6655,27.673,129400.0
2008-02-19 14:35:00,36.62,36.66,36.51,36.57,189400.0,27.6655,27.6957,27.5824,27.6277,189400.0
2008-02-19 14:40:00,36.57,36.58,36.47,36.5,122800.0,27.6277,27.6353,27.5522,27.5748,122800.0
2008-02-19 14:45:00,36.49,36.49,36.36,36.45,130400.0,27.5673,27.5673,27.4691,27.537,130400.0
2008-02-19 14:50:00,36.45,36.46,36.32,36.43,198400.0,27.537,27.5446,27.4388,27.5219,198400.0
2008-02-19 14:55:00,36.42,36.53,36.4,36.48,235800.0,27.5144,27.5975,27.4993,27.5597,235800.0
2008-02-19 15:00:00,36.48,36.49,36.43,36.44,204600.0,27.5597,27.5673,27.5219,27.5295,204600.0
2008-02-19 15:05:00,36.43,36.47,36.43,36.43,161100.0,27.5219,27.5522,27.5219,27.5219,161100.0
2008-02-19 15:10:00,36.44,36.48,36.42,36.46,135100.0,27.5295,27.5597,27.5144,27.5446,135100.0
2008-02-19 15:15:00,36.46,36.48,36.43,36.47,129300.0,27.5446,27.5597,27.5219,27.5522,129300.0
2008-02-19 15:20:00,36.48,36.53,36.42,36.46,175300.0,27.5597,27.5975,27.5144,27.5446,175300.0
2008-02-19 15:25:00,36.46,36.5,36.37,36.47,173800.0,27.5446,27.5748,27.4766,27.5522,173800.0
2008-02-19 15:30:00,36.46,36.49,36.42,36.47,187300.0,27.5446,27.5673,27.5144,27.5522,187300.0
2008-02-19 15:35:00,36.47,36.58,36.43,36.48,362600.0,27.5522,27.6353,27.5219,27.5597,362600.0
2008-02-19 15:40:00,36.48,36.49,36.36,36.4,458000.0,27.5597,27.5673,27.4691,27.4993,458000.0
2008-02-19 15:45:00,36.39,36.43,36.22,36.23,362600.0,27.4917,27.5219,27.3633,27.3708,362600.0
2008-02-19 15:50:00,36.23,36.33,36.21,36.32,398300.0,27.3708,27.4464,27.3557,27.4388,398300.0
2008-02-19 15:55:00,36.32,36.37,36.28,36.36,488400.0,27.4388,27.4766,27.4086,27.4691,488400.0
2008-02-20 09:30:00,36.17,36.51,35.92,36.08,237900.0,27.3255,27.5824,27.1366,27.2575,237900.0
2008-02-20 09:35:00,36.08,36.31,36.02,36.21,207400.0,27.2575,27.4313,27.2122,27.3557,207400.0
2008-02-20 09:40:00,36.21,36.46,36.13,36.46,160100.0,27.3557,27.5446,27.2953,27.5446,160100.0
2008-02-20 09:45:00,36.46,36.52,36.28,36.35,142100.0,27.5446,27.5899,27.4086,27.4615,142100.0
2008-02-20 09:50:00,36.36,36.39,36.31,36.32,127400.0,27.4691,27.4917,27.4313,27.4388,127400.0
2008-02-20 09:55:00,36.32,36.32,36.17,36.17,195100.0,27.4388,27.4388,27.3255,27.3255,195100.0
2008-02-20 10:00:00,36.17,36.24,36.11,36.17,144500.0,27.3255,27.3784,27.2802,27.3255,144500.0
2008-02-20 10:05:00,36.18,36.3,36.18,36.29,124800.0,27.3331,27.4237,27.3331,27.4162,124800.0
2008-02-20 10:10:00,36.29,36.35,36.24,36.27,109000.0,27.4162,27.4615,27.3784,27.4011,109000.0
2008-02-20 10:15:00,36.26,36.49,36.25,36.49,98600.0,27.3935,27.5673,27.386,27.5673,98600.0
2008-02-20 10:20:00,36.49,36.5,36.39,36.46,161000.0,27.5673,27.5748,27.4917,27.5446,161000.0
2008-02-20 10:25:00,36.46,36.47,36.36,36.45,127800.0,27.5446,27.5522,27.4691,27.537,127800.0
2008-02-20 10:30:00,36.43,36.5,36.37,36.4,137200.0,27.5219,27.5748,27.4766,27.4993,137200.0
2008-02-20 10:35:00,36.4,36.41,36.33,36.39,139700.0,27.4993,27.5068,27.4464,27.4917,139700.0
2008-02-20 10:40:00,36.4,36.4,36.27,36.34,187000.0,27.4993,27.4993,27.4011,27.4539,187000.0
2008-02-20 10:45:00,36.34,36.38,36.28,36.3,159000.0,27.4539,27.4842,27.4086,27.4237,159000.0
2008-02-20 10:50:00,36.3,36.33,36.25,36.26,142000.0,27.4237,27.4464,27.386,27.3935,142000.0
2008-02-20 10:55:00,36.26,36.36,36.25,36.33,162900.0,27.3935,27.4691,27.386,27.4464,162900.0
2008-02-20 11:00:00,36.33,36.36,36.29,36.35,186800.0,27.4464,27.4691,27.4162,27.4615,186800.0
2008-02-20 11:05:00,36.35,36.38,36.28,36.28,229600.0,27.4615,27.4842,27.4086,27.4086,229600.0
2008-02-20 11:10:00,36.28,36.33,36.27,36.33,123000.0,27.4086,27.4464,27.4011,27.4464,123000.0
2008-02-20 11:15:00,36.33,36.35,36.3,36.31,86600.0,27.4464,27.4615,27.4237,27.4313,86600.0
2008-02-20 11:20:00,36.31,36.35,36.3,36.31,158800.0,27.4313,27.4615,27.4237,27.4313,158800.0
2008-02-20 11:25:00,36.31,36.38,36.3,36.32,154800.0,27.4313,27.4842,27.4237,27.4388,154800.0
2008-02-20 11:30:00,36.32,36.42,36.32,36.36,129700.0,27.4388,27.5144,27.4388,27.4691,129700.0
2008-02-20 11:35:00,36.36,36.42,36.36,36.4,45800.0,27.4691,27.5144,27.4691,27.4993,45800.0
2008-02-20 11:40:00,36.41,36.42,36.36,36.36,35500.0,27.5068,27.5144,27.4691,27.4691,35500.0
2008-02-20 11:45:00,36.37,36.42,36.35,36.37,60200.0,27.4766,27.5144,27.4615,27.4766,60200.0
2008-02-20 11:50:00,36.38,36.38,36.33,36.36,87000.0,27.4842,27.4842,27.4464,27.4691,87000.0
2008-02-20 11:55:00,36.36,36.4,36.31,36.35,143500.0,27.4691,27.4993,27.4313,27.4615,143500.0
2008-02-20 12:00:00,36.36,36.49,36.32,36.49,159700.0,27.4691,27.5673,27.4388,27.5673,159700.0
2008-02-20 12:05:00,36.49,36.51,36.42,36.43,163000.0,27.5673,27.5824,27.5144,27.5219,163000.0
2008-02-20 12:10:00,36.43,36.64,36.4,36.6,131300.0,27.5219,27.6806,27.4993,27.6504,131300.0
2008-02-20 12:15:00,36.6,36.63,36.52,36.55,134000.0,27.6504,27.673,27.5899,27.6126,134000.0
2008-02-20 12:20:00,36.56,36.68,36.51,36.53,156000.0,27.6202,27.7108,27.5824,27.5975,156000.0
2008-02-20 12:25:00,36.54,36.64,36.5,36.56,109300.0,27.605,27.6806,27.5748,27.6202,109300.0
2008-02-20 12:30:00,36.57,36.63,36.46,36.48,80200.0,27.6277,27.673,27.5446,27.5597,80200.0
2008-02-20 12:35:00,36.48,36.51,36.4,36.44,118700.0,27.5597,27.5824,27.4993,27.5295,118700.0
2008-02-20 12:40:00,36.45,36.48,36.38,36.47,56300.0,27.537,27.5597,27.4842,27.5522,56300.0
2008-02-20 12:45:00,36.47,36.52,36.45,36.48,48000.0,27.5522,27.5899,27.537,27.5597,48000.0
2008-02-20 12:50:00,36.48,36.56,36.46,36.49,56900.0,27.5597,27.6202,27.5446,27.5673,56900.0
2008-02-20 12:55:00,36.48,36.53,36.46,36.51,47800.0,27.5597,27.5975,27.5446,27.5824,47800.0
2008-02-20 13:00:00,36.52,36.59,36.49,36.58,51900.0,27.5899,27.6428,27.5673,27.6353,51900.0
2008-02-20 13:05:00,36.58,36.65,36.53,36.54,113100.0,27.6353,27.6881,27.5975,27.605,113100.0
2008-02-20 13:10:00,36.54,36.65,36.54,36.55,74400.0,27.605,27.6881,27.605,27.6126,74400.0
2008-02-20 13:15:00,36.55,36.57,36.51,36.54,49700.0,27.6126,27.6277,27.5824,27.605,49700.0
2008-02-20 13:20:00,36.54,36.57,36.45,36.5,80200.0,27.605,27.6277,27.537,27.5748,80200.0
2008-02-20 13:25:00,36.5,36.56,36.48,36.5,57700.0,27.5748,27.6202,27.5597,27.5748,57700.0
2008-02-20 13:30:00,36.51,36.55,36.43,36.5,96800.0,27.5824,27.6126,27.5219,27.5748,96800.0
2008-02-20 13:35:00,36.5,36.53,36.47,36.52,68600.0,27.5748,27.5975,27.5522,27.5899,68600.0
2008-02-20 13:40:00,36.53,36.59,36.52,36.57,70200.0,27.5975,27.6428,27.5899,27.6277,70200.0
2008-02-20 13:45:00,36.58,36.59,36.54,36.56,52400.0,27.6353,27.6428,27.605,27.6202,52400.0
2008-02-20 13:50:00,36.56,36.68,36.56,36.68,83500.0,27.6202,27.7108,27.6202,27.7108,83500.0
2008-02-20 13:55:00,36.68,36.68,36.58,36.58,121300.0,27.7108,27.7108,27.6353,27.6353,121300.0
2008-02-20 14:00:00,36.59,36.72,36.46,36.57,217400.0,27.6428,27.741,27.5446,27.6277,217400.0
2008-02-20 14:05:00,36.57,36.7,36.56,36.64,172300.0,27.6277,27.7259,27.6202,27.6806,172300.0
2008-02-20 14:10:00,36.64,36.69,36.55,36.61,116000.0,27.6806,27.7184,27.6126,27.6579,116000.0
2008-02-20 14:15:00,36.61,36.69,36.59,36.66,127900.0,27.6579,27.7184,27.6428,27.6957,127900.0
2008-02-20 14:20:00,36.66,36.7,36.59,36.63,140700.0,27.6957,27.7259,27.6428,27.673,140700.0
2008-02-20 14:25:00,36.63,36.69,36.61,36.63,94600.0,27.673,27.7184,27.6579,27.673,94600.0
2008-02-20 14:30:00,36.63,36.74,36.61,36.72,124100.0,27.673,27.7561,27.6579,27.741,124100.0
2008-02-20 14:35:00,36.72,36.72,36.68,36.71,65700.0,27.741,27.741,27.7108,27.7335,65700.0
2008-02-20 14:40:00,36.71,36.78,36.67,36.77,90600.0,27.7335,27.7864,27.7033,27.7788,90600.0
2008-02-20 14:45:00,36.77,36.9,36.76,36.9,135600.0,27.7788,27.877,27.7712,27.877,135600.0
2008-02-20 14:50:00,36.89,36.92,36.85,36.88,135300.0,27.8695,27.8921,27.8392,27.8619,135300.0
2008-02-20 14:55:00,36.88,36.92,36.86,36.87,139000.0,27.8619,27.8921,27.8468,27.8543,139000.0
2008-02-20 15:00:00,36.88,36.91,36.8,36.87,134500.0,27.8619,27.8846,27.8015,27.8543,134500.0
2008-02-20 15:05:00,36.88,36.93,36.83,36.83,122700.0,27.8619,27.8997,27.8241,27.8241,122700.0
2008-02-20 15:10:00,36.82,36.83,36.7,36.71,231800.0,27.8166,27.8241,27.7259,27.7335,231800.0
2008-02-20 15:15:00,36.71,36.72,36.66,36.69,138600.0,27.7335,27.741,27.6957,27.7184,138600.0
2008-02-20 15:20:00,36.7,36.72,36.59,36.6,198100.0,27.7259,27.741,27.6428,27.6504,198100.0
2008-02-20 15:25:00,36.6,36.65,36.58,36.62,194400.0,27.6504,27.6881,27.6353,27.6655,194400.0
2008-02-20 15:30:00,36.61,36.7,36.6,36.69,235900.0,27.6579,27.7259,27.6504,27.7184,235900.0
2008-02-20 15:35:00,36.69,36.85,36.68,36.83,238800.0,27.7184,27.8392,27.7108,27.8241,238800.0
2008-02-20 15:40:00,36.83,36.84,36.37,36.77,257900.0,27.8241,27.8317,27.4766,27.7788,257900.0
2008-02-20 15:45:00,36.78,36.78,36.71,36.76,216200.0,27.7864,27.7864,27.7335,27.7712,216200.0
2008-02-20 15:50:00,36.76,36.78,36.69,36.7,254800.0,27.7712,27.7864,27.7184,27.7259,254800.0
2008-02-20 15:55:00,36.7,36.78,36.67,36.77,407800.0,27.7259,27.7864,27.7033,27.7788,407800.0
2008-02-21 09:30:00,36.69,36.7,36.36,36.42,153300.0,27.7184,27.7259,27.4691,27.5144,153300.0
2008-02-21 09:35:00,36.41,36.51,36.25,36.33,143200.0,27.5068,27.5824,27.386,27.4464,143200.0
2008-02-21 09:40:00,36.35,36.52,36.33,36.38,116900.0,27.4615,27.5899,27.4464,27.4842,116900.0
2008-02-21 09:45:00,36.39,36.58,36.39,36.55,180300.0,27.4917,27.6353,27.4917,27.6126,180300.0
2008-02-21 09:50:00,36.56,36.58,36.42,36.42,78400.0,27.6202,27.6353,27.5144,27.5144,78400.0
2008-02-21 09:55:00,36.42,36.42,36.31,36.32,146500.0,27.5144,27.5144,27.4313,27.4388,146500.0
2008-02-21 10:00:00,36.31,36.33,36.1,36.14,253900.0,27.4313,27.4464,27.2726,27.3029,253900.0
2008-02-21 10:05:00,36.14,36.24,36.05,36.13,322600.0,27.3029,27.3784,27.2349,27.2953,322600.0
2008-02-21 10:10:00,36.13,36.33,36.13,36.25,190200.0,27.2953,27.4464,27.2953,27.386,190200.0
2008-02-21 10:15:00,36.26,36.26,36.15,36.25,133900.0,27.3935,27.3935,27.3104,27.386,133900.0
2008-02-21 10:20:00,36.25,36.32,36.2,36.3,84800.0,27.386,27.4388,27.3482,27.4237,84800.0
2008-02-21 10:25:00,36.31,36.35,36.24,36.27,105000.0,27.4313,27.4615,27.3784,27.4011,105000.0
2008-02-21 10:30:00,36.26,36.28,36.05,36.13,230600.0,27.3935,27.4086,27.2349,27.2953,230600.0
2008-02-21 10:35:00,36.13,36.18,36.08,36.09,110100.0,27.2953,27.3331,27.2575,27.2651,110100.0
2008-02-21 10:40:00,36.09,36.1,35.91,35.95,163700.0,27.2651,27.2726,27.1291,27.1593,163700.0
2008-02-21 10:45:00,35.95,36.21,35.93,36.1,154100.0,27.1593,27.3557,27.1442,27.2726,154100.0
2008-02-21 10:50:00,36.11,36.13,35.99,35.99,102100.0,27.2802,27.2953,27.1895,27.1895,102100.0
2008-02-21 10:55:00,35.98,36.02,35.9,35.94,100100.0,27.182,27.2122,27.1215,27.1518,100100.0
2008-02-21 11:00:00,35.92,36.02,35.88,35.92,245300.0,27.1366,27.2122,27.1064,27.1366,245300.0
2008-02-21 11:05:00,35.92,36.15,35.9,36.15,283100.0,27.1366,27.3104,27.1215,27.3104,283100.0
2008-02-21 11:10:00,36.15,36.19,36.11,36.11,152700.0,27.3104,27.3406,27.2802,27.2802,152700.0
2008-02-21 11:15:00,36.11,36.14,36.08,36.12,77100.0,27.2802,27.3029,27.2575,27.2877,77100.0
2008-02-21 11:20:00,36.13,36.13,36.06,36.07,130800.0,27.2953,27.2953,27.2424,27.25,130800.0
2008-02-21 11:25:00,36.06,36.19,36.02,36.16,92300.0,27.2424,27.3406,27.2122,27.318,92300.0
2008-02-21 11:30:00,36.16,36.18,36.08,36.09,117800.0,27.318,27.3331,27.2575,27.2651,117800.0
2008-02-21 11:35:00,36.1,36.21,36.08,36.17,100100.0,27.2726,27.3557,27.2575,27.3255,100100.0
2008-02-21 11:40:00,36.17,36.21,36.12,36.21,65800.0,27.3255,27.3557,27.2877,27.3557,65800.0
2008-02-21 11:45:00,36.21,36.3,36.21,36.27,113400.0,27.3557,27.4237,27.3557,27.4011,113400.0
2008-02-21 11:50:00,36.28,36.33,36.28,36.3,70100.0,27.4086,27.4464,27.4086,27.4237,70100.0
2008-02-21 11:55:00,36.29,36.32,36.24,36.24,116900.0,27.4162,27.4388,27.3784,27.3784,116900.0
2008-02-21 12:00:00,36.24,36.3,36.21,36.29,63200.0,27.3784,27.4237,27.3557,27.4162,63200.0
2008-02-21 12:05:00,36.29,36.33,36.25,36.28,63000.0,27.4162,27.4464,27.386,27.4086,63000.0
2008-02-21 12:10:00,36.28,36.31,36.22,36.31,71900.0,27.4086,27.4313,27.3633,27.4313,71900.0
2008-02-21 12:15:00,36.31,36.31,36.13,36.24,107600.0,27.4313,27.4313,27.2953,27.3784,107600.0
2008-02-21 12:20:00,36.24,36.24,36.12,36.15,80400.0,27.3784,27.3784,27.2877,27.3104,80400.0
2008-02-21 12:25:00,36.15,36.23,36.15,36.15,52800.0,27.3104,27.3708,27.3104,27.3104,52800.0
2008-02-21 12:30:00,36.15,36.18,36.11,36.16,77900.0,27.3104,27.3331,27.2802,27.318,77900.0
2008-02-21 12:35:00,36.16,36.19,36.14,36.18,53700.0,27.318,27.3406,27.3029,27.3331,53700.0
2008-02-21 12:40:00,36.17,36.23,36.17,36.2,59100.0,27.3255,27.3708,27.3255,27.3482,59100.0
2008-02-21 12:45:00,36.19,36.2,36.12,36.12,55200.0,27.3406,27.3482,27.2877,27.2877,55200.0
2008-02-21 12:50:00,36.12,36.17,36.1,36.12,87300.0,27.2877,27.3255,27.2726,27.2877,87300.0
2008-02-21 12:55:00,36.12,36.13,36.0,36.04,101600.0,27.2877,27.2953,27.1971,27.2273,101600.0
2008-02-21 13:00:00,36.03,36.03,35.84,35.84,175000.0,27.2197,27.2197,27.0762,27.0762,175000.0
2008-02-21 13:05:00,35.84,35.96,35.79,35.93,154900.0,27.0762,27.1669,27.0384,27.1442,154900.0
2008-02-21 13:10:00,35.94,35.94,35.82,35.87,99700.0,27.1518,27.1518,27.0611,27.0989,99700.0
2008-02-21 13:15:00,35.87,36.01,35.86,35.99,162300.0,27.0989,27.2046,27.0913,27.1895,162300.0
2008-02-21 13:20:00,35.99,35.99,35.86,35.98,105200.0,27.1895,27.1895,27.0913,27.182,105200.0
2008-02-21 13:25:00,35.99,36.03,35.96,36.02,63900.0,27.1895,27.2197,27.1669,27.2122,63900.0
2008-02-21 13:30:00,36.02,36.03,35.95,35.99,48500.0,27.2122,27.2197,27.1593,27.1895,48500.0
2008-02-21 13:35:00,35.99,36.02,35.92,36.0,91800.0,27.1895,27.2122,27.1366,27.1971,91800.0
2008-02-21 13:40:00,36.01,36.02,35.96,36.02,75700.0,27.2046,27.2122,27.1669,27.2122,75700.0
2008-02-21 13:45:00,36.02,36.03,35.96,35.97,61200.0,27.2122,27.2197,27.1669,27.1744,61200.0
2008-02-21 13:50:00,35.98,36.06,35.95,36.06,121700.0,27.182,27.2424,27.1593,27.2424,121700.0
2008-02-21 13:55:00,36.06,36.11,36.05,36.06,64300.0,27.2424,27.2802,27.2349,27.2424,64300.0
2008-02-21 14:00:00,36.05,36.23,36.05,36.2,169500.0,27.2349,27.3708,27.2349,27.3482,169500.0
2008-02-21 14:05:00,36.15,36.24,36.15,36.21,146300.0,27.3104,27.3784,27.3104,27.3557,146300.0
2008-02-21 14:10:00,36.21,36.23,36.11,36.14,96900.0,27.3557,27.3708,27.2802,27.3029,96900.0
2008-02-21 14:15:00,36.14,36.2,36.14,36.17,81700.0,27.3029,27.3482,27.3029,27.3255,81700.0
2008-02-21 14:20:00,36.18,36.27,36.02,36.26,176800.0,27.3331,27.4011,27.2122,27.3935,176800.0
2008-02-21 14:25:00,36.26,36.29,36.22,36.27,78800.0,27.3935,27.4162,27.3633,27.4011,78800.0
2008-02-21 14:30:00,36.28,36.28,36.21,36.26,85400.0,27.4086,27.4086,27.3557,27.3935,85400.0
2008-02-21 14:35:00,36.25,36.27,36.2,36.21,82600.0,27.386,27.4011,27.3482,27.3557,82600.0
2008-02-21 14:40:00,36.2,36.22,36.14,36.16,117600.0,27.3482,27.3633,27.3029,27.318,117600.0
2008-02-21 14:45:00,36.16,36.17,36.05,36.12,116100.0,27.318,27.3255,27.2349,27.2877,116100.0
2008-02-21 14:50:00,36.12,36.15,36.03,36.1,99100.0,27.2877,27.3104,27.2197,27.2726,99100.0
2008-02-21 14:55:00,36.1,36.1,36.03,36.09,85300.0,27.2726,27.2726,27.2197,27.2651,85300.0
2008-02-21 15:00:00,36.08,36.09,35.99,36.04,131100.0,27.2575,27.2651,27.1895,27.2273,131100.0
2008-02-21 15:05:00,36.04,36.04,35.93,35.96,196500.0,27.2273,27.2273,27.1442,27.1669,196500.0
2008-02-21 15:10:00,35.96,36.02,35.93,35.99,180400.0,27.1669,27.2122,27.1442,27.1895,180400.0
2008-02-21 15:15:00,35.99,36.0,35.93,35.99,131300.0,27.1895,27.1971,27.1442,27.1895,131300.0
2008-02-21 15:20:00,35.99,36.1,35.98,36.08,151400.0,27.1895,27.2726,27.182,27.2575,151400.0
2008-02-21 15:25:00,36.08,36.08,35.98,36.02,185800.0,27.2575,27.2575,27.182,27.2122,185800.0
2008-02-21 15:30:00,36.02,36.08,36.0,36.01,185100.0,27.2122,27.2575,27.1971,27.2046,185100.0
2008-02-21 15:35:00,36.02,36.04,35.91,35.93,231400.0,27.2122,27.2273,27.1291,27.1442,231400.0
2008-02-21 15:40:00,35.93,36.02,35.9,36.01,355300.0,27.1442,27.2122,27.1215,27.2046,355300.0
2008-02-21 15:45:00,36.0,36.05,35.93,36.05,333900.0,27.1971,27.2349,27.1442,27.2349,333900.0
2008-02-21 15:50:00,36.05,36.06,35.93,35.98,472300.0,27.2349,27.2424,27.1442,27.182,472300.0
2008-02-21 15:55:00,35.97,36.09,35.92,36.09,702300.0,27.1744,27.2651,27.1366,27.2651,702300.0
2008-02-22 09:30:00,36.14,36.33,36.14,36.19,145000.0,27.3029,27.4464,27.3029,27.3406,145000.0
2008-02-22 09:35:00,36.19,36.28,36.02,36.09,160100.0,27.3406,27.4086,27.2122,27.2651,160100.0
2008-02-22 09:40:00,36.08,36.1,35.94,35.94,127600.0,27.2575,27.2726,27.1518,27.1518,127600.0
2008-02-22 09:45:00,35.92,36.04,35.91,35.96,144000.0,27.1366,27.2273,27.1291,27.1669,144000.0
2008-02-22 09:50:00,35.96,36.04,35.91,35.98,106000.0,27.1669,27.2273,27.1291,27.182,106000.0
2008-02-22 09:55:00,36.0,36.03,35.81,35.83,156900.0,27.1971,27.2197,27.0535,27.0687,156900.0
2008-02-22 10:00:00,35.82,35.83,35.72,35.74,140400.0,27.0611,27.0687,26.9856,27.0007,140400.0
2008-02-22 10:05:00,35.74,35.78,35.62,35.71,240700.0,27.0007,27.0309,26.91,26.978,240700.0
2008-02-22 10:10:00,35.7,35.71,35.57,35.58,182100.0,26.9704,26.978,26.8722,26.8798,182100.0
2008-02-22 10:15:00,35.59,35.71,35.53,35.71,191700.0,26.8873,26.978,26.842,26.978,191700.0
2008-02-22 10:20:00,35.71,35.72,35.42,35.44,173800.0,26.978,26.9856,26.7589,26.774,173800.0
2008-02-22 10:25:00,35.45,35.59,35.45,35.57,163200.0,26.7816,26.8873,26.7816,26.8722,163200.0
2008-02-22 10:30:00,35.57,35.59,35.35,35.35,285000.0,26.8722,26.8873,26.706,26.706,285000.0
2008-02-22 10:35:00,35.35,35.55,35.34,35.47,192100.0,26.706,26.8571,26.6985,26.7967,192100.0
2008-02-22 10:40:00,35.47,35.6,35.45,35.59,176300.0,26.7967,26.8949,26.7816,26.8873,176300.0
2008-02-22 10:45:00,35.59,35.6,35.5,35.57,116700.0,26.8873,26.8949,26.8193,26.8722,116700.0
2008-02-22 10:50:00,35.57,35.69,35.51,35.63,209200.0,26.8722,26.9629,26.8269,26.9176,209200.0
2008-02-22 10:55:00,35.63,35.64,35.53,35.53,66300.0,26.9176,26.9251,26.842,26.842,66300.0
2008-02-22 11:00:00,35.53,35.7,35.53,35.65,92400.0,26.842,26.9704,26.842,26.9327,92400.0
2008-02-22 11:05:00,35.64,35.67,35.58,35.61,138900.0,26.9251,26.9478,26.8798,26.9025,138900.0
2008-02-22 11:10:00,35.62,35.62,35.51,35.61,88800.0,26.91,26.91,26.8269,26.9025,88800.0
2008-02-22 11:15:00,35.61,35.83,35.6,35.82,146200.0,26.9025,27.0687,26.8949,27.0611,146200.0
2008-02-22 11:20:00,35.82,35.86,35.76,35.81,151500.0,27.0611,27.0913,27.0158,27.0535,151500.0
2008-02-22 11:25:00,35.81,35.84,35.72,35.75,76800.0,27.0535,27.0762,26.9856,27.0082,76800.0
2008-02-22 11:30:00,35.75,35.79,35.74,35.75,38400.0,27.0082,27.0384,27.0007,27.0082,38400.0
2008-02-22 11:35:00,35.76,35.84,35.74,35.82,41700.0,27.0158,27.0762,27.0007,27.0611,41700.0
2008-02-22 11:40:00,35.82,35.82,35.74,35.74,61900.0,27.0611,27.0611,27.0007,27.0007,61900.0
2008-02-22 11:45:00,35.75,35.79,35.68,35.72,69200.0,27.0082,27.0384,26.9553,26.9856,69200.0
2008-02-22 11:50:00,35.72,35.87,35.69,35.84,91900.0,26.9856,27.0989,26.9629,27.0762,91900.0
2008-02-22 11:55:00,35.84,35.9,35.77,35.82,124200.0,27.0762,27.1215,27.0233,27.0611,124200.0
2008-02-22 12:00:00,35.83,35.84,35.72,35.76,55400.0,27.0687,27.0762,26.9856,27.0158,55400.0
2008-02-22 12:05:00,35.75,35.76,35.64,35.66,80300.0,27.0082,27.0158,26.9251,26.9402,80300.0
2008-02-22 12:10:00,35.65,35.67,35.52,35.54,107200.0,26.9327,26.9478,26.8345,26.8496,107200.0
2008-02-22 12:15:00,35.54,35.63,35.52,35.62,93900.0,26.8496,26.9176,26.8345,26.91,93900.0
2008-02-22 12:20:00,35.61,35.73,35.6,35.71,90600.0,26.9025,26.9931,26.8949,26.978,90600.0
2008-02-22 12:25:00,35.71,35.76,35.69,35.74,77300.0,26.978,27.0158,26.9629,27.0007,77300.0
2008-02-22 12:30:00,35.74,35.77,35.63,35.75,139000.0,27.0007,27.0233,26.9176,27.0082,139000.0
2008-02-22 12:35:00,35.77,35.83,35.75,35.8,158700.0,27.0233,27.0687,27.0082,27.046,158700.0
2008-02-22 12:40:00,35.8,35.88,35.75,35.86,90700.0,27.046,27.1064,27.0082,27.0913,90700.0
2008-02-22 12:45:00,35.86,35.89,35.75,35.78,87400.0,27.0913,27.114,27.0082,27.0309,87400.0
2008-02-22 12:50:00,35.77,35.82,35.7,35.77,172100.0,27.0233,27.0611,26.9704,27.0233,172100.0
2008-02-22 12:55:00,35.78,35.83,35.75,35.76,37600.0,27.0309,27.0687,27.0082,27.0158,37600.0
2008-02-22 13:00:00,35.76,35.79,35.67,35.71,71900.0,27.0158,27.0384,26.9478,26.978,71900.0
2008-02-22 13:05:00,35.71,35.8,35.69,35.79,50900.0,26.978,27.046,26.9629,27.0384,50900.0
2008-02-22 13:10:00,35.77,35.84,35.72,35.83,63300.0,27.0233,27.0762,26.9856,27.0687,63300.0
2008-02-22 13:15:00,35.83,35.89,35.81,35.84,67400.0,27.0687,27.114,27.0535,27.0762,67400.0
2008-02-22 13:20:00,35.84,35.87,35.79,35.86,62800.0,27.0762,27.0989,27.0384,27.0913,62800.0
2008-02-22 13:25:00,35.86,35.9,35.73,35.74,79600.0,27.0913,27.1215,26.9931,27.0007,79600.0
2008-02-22 13:30:00,35.73,35.78,35.66,35.71,88500.0,26.9931,27.0309,26.9402,26.978,88500.0
2008-02-22 13:35:00,35.71,35.78,35.7,35.72,49400.0,26.978,27.0309,26.9704,26.9856,49400.0
2008-02-22 13:40:00,35.71,35.8,35.69,35.75,95200.0,26.978,27.046,26.9629,27.0082,95200.0
2008-02-22 13:45:00,35.75,35.82,35.71,35.8,66700.0,27.0082,27.0611,26.978,27.046,66700.0
2008-02-22 13:50:00,35.79,35.84,35.74,35.77,42100.0,27.0384,27.0762,27.0007,27.0233,42100.0
2008-02-22 13:55:00,35.76,35.83,35.72,35.73,56300.0,27.0158,27.0687,26.9856,26.9931,56300.0
2008-02-22 14:00:00,35.72,35.81,35.66,35.7,84700.0,26.9856,27.0535,26.9402,26.9704,84700.0
2008-02-22 14:05:00,35.71,35.76,35.66,35.74,73400.0,26.978,27.0158,26.9402,27.0007,73400.0
2008-02-22 14:10:00,35.74,35.79,35.7,35.74,57400.0,27.0007,27.0384,26.9704,27.0007,57400.0
2008-02-22 14:15:00,35.75,35.83,35.71,35.8,88000.0,27.0082,27.0687,26.978,27.046,88000.0
2008-02-22 14:20:00,35.8,35.81,35.73,35.76,47000.0,27.046,27.0535,26.9931,27.0158,47000.0
2008-02-22 14:25:00,35.76,35.79,35.72,35.75,47700.0,27.0158,27.0384,26.9856,27.0082,47700.0
2008-02-22 14:30:00,35.74,35.76,35.7,35.71,47300.0,27.0007,27.0158,26.9704,26.978,47300.0
2008-02-22 14:35:00,35.71,35.76,35.7,35.72,55500.0,26.978,27.0158,26.9704,26.9856,55500.0
2008-02-22 14:40:00,35.73,35.79,35.7,35.78,55100.0,26.9931,27.0384,26.9704,27.0309,55100.0
2008-02-22 14:45:00,35.79,35.8,35.73,35.78,58500.0,27.0384,27.046,26.9931,27.0309,58500.0
2008-02-22 14:50:00,35.79,35.79,35.71,35.74,46300.0,27.0384,27.0384,26.978,27.0007,46300.0
2008-02-22 14:55:00,35.74,35.83,35.74,35.78,120500.0,27.0007,27.0687,27.0007,27.0309,120500.0
2008-02-22 15:00:00,35.77,35.89,35.77,35.84,105900.0,27.0233,27.114,27.0233,27.0762,105900.0
2008-02-22 15:05:00,35.85,35.87,35.77,35.81,133200.0,27.0838,27.0989,27.0233,27.0535,133200.0
2008-02-22 15:10:00,35.81,35.81,35.75,35.76,144100.0,27.0535,27.0535,27.0082,27.0158,144100.0
2008-02-22 15:15:00,35.76,35.81,35.73,35.77,265200.0,27.0158,27.0535,26.9931,27.0233,265200.0
2008-02-22 15:20:00,35.77,35.81,35.75,35.8,149600.0,27.0233,27.0535,27.0082,27.046,149600.0
2008-02-22 15:25:00,35.79,35.9,35.75,35.88,217700.0,27.0384,27.1215,27.0082,27.1064,217700.0
2008-02-22 15:30:00,35.9,36.02,35.8,36.0,304800.0,27.1215,27.2122,27.046,27.1971,304800.0
2008-02-22 15:35:00,36.01,36.09,35.95,36.07,499800.0,27.2046,27.2651,27.1593,27.25,499800.0
2008-02-22 15:40:00,36.07,36.11,35.95,36.08,356900.0,27.25,27.2802,27.1593,27.2575,356900.0
2008-02-22 15:45:00,36.08,36.18,36.03,36.15,278000.0,27.2575,27.3331,27.2197,27.3104,278000.0
2008-02-22 15:50:00,36.16,36.18,36.08,36.15,461700.0,27.318,27.3331,27.2575,27.3104,461700.0
2008-02-22 15:55:00,36.15,36.26,36.11,36.19,603000.0,27.3104,27.3935,27.2802,27.3406,603000.0
2008-02-25 09:30:00,36.16,36.6,36.16,36.59,233700.0,27.318,27.6504,27.318,27.6428,233700.0
2008-02-25 09:35:00,36.59,36.63,36.53,36.56,194900.0,27.6428,27.673,27.5975,27.6202,194900.0
2008-02-25 09:40:00,36.55,36.57,36.41,36.56,224800.0,27.6126,27.6277,27.5068,27.6202,224800.0
2008-02-25 09:45:00,36.57,36.65,36.53,36.58,273400.0,27.6277,27.6881,27.5975,27.6353,273400.0
2008-02-25 09:50:00,36.58,36.58,36.41,36.45,196000.0,27.6353,27.6353,27.5068,27.537,196000.0
2008-02-25 09:55:00,36.45,36.48,36.39,36.45,94800.0,27.537,27.5597,27.4917,27.537,94800.0
2008-02-25 10:00:00,36.45,36.6,36.35,36.54,214000.0,27.537,27.6504,27.4615,27.605,214000.0
2008-02-25 10:05:00,36.53,36.56,36.48,36.56,114200.0,27.5975,27.6202,27.5597,27.6202,114200.0
2008-02-25 10:10:00,36.55,36.62,36.47,36.55,143500.0,27.6126,27.6655,27.5522,27.6126,143500.0
2008-02-25 10:15:00,36.56,36.67,36.5,36.56,172800.0,27.6202,27.7033,27.5748,27.6202,172800.0
2008-02-25 10:20:00,36.57,36.6,36.5,36.55,144100.0,27.6277,27.6504,27.5748,27.6126,144100.0
2008-02-25 10:25:00,36.56,36.67,36.55,36.65,153600.0,27.6202,27.7033,27.6126,27.6881,153600.0
2008-02-25 10:30:00,36.64,36.75,36.64,36.73,242100.0,27.6806,27.7637,27.6806,27.7486,242100.0
2008-02-25 10:35:00,36.72,36.74,36.66,36.71,104000.0,27.741,27.7561,27.6957,27.7335,104000.0
2008-02-25 10:40:00,36.71,36.84,36.7,36.82,134400.0,27.7335,27.8317,27.7259,27.8166,134400.0
2008-02-25 10:45:00,36.83,36.95,36.8,36.95,151100.0,27.8241,27.9148,27.8015,27.9148,151100.0
2008-02-25 10:50:00,36.95,36.98,36.78,36.81,235600.0,27.9148,27.9375,27.7864,27.809,235600.0
2008-02-25 10:55:00,36.81,36.94,36.77,36.91,233200.0,27.809,27.9072,27.7788,27.8846,233200.0
2008-02-25 11:00:00,36.91,36.96,36.86,36.94,156600.0,27.8846,27.9223,27.8468,27.9072,156600.0
2008-02-25 11:05:00,36.95,37.0,36.94,36.96,123200.0,27.9148,27.9526,27.9072,27.9223,123200.0
2008-02-25 11:10:00,36.97,37.03,36.87,37.01,324200.0,27.9299,27.9752,27.8543,27.9601,324200.0
2008-02-25 11:15:00,37.0,37.03,36.92,36.92,186800.0,27.9526,27.9752,27.8921,27.8921,186800.0
2008-02-25 11:20:00,36.93,37.06,36.92,36.98,138900.0,27.8997,27.9979,27.8921,27.9375,138900.0
2008-02-25 11:25:00,36.98,37.01,36.94,36.94,103700.0,27.9375,27.9601,27.9072,27.9072,103700.0
2008-02-25 11:30:00,36.94,36.96,36.85,36.9,94500.0,27.9072,27.9223,27.8392,27.877,94500.0
2008-02-25 11:35:00,36.89,36.92,36.83,36.85,52100.0,27.8695,27.8921,27.8241,27.8392,52100.0
2008-02-25 11:40:00,36.84,36.94,36.84,36.92,67000.0,27.8317,27.9072,27.8317,27.8921,67000.0
2008-02-25 11:45:00,36.93,36.98,36.89,36.93,124000.0,27.8997,27.9375,27.8695,27.8997,124000.0
2008-02-25 11:50:00,36.93,37.01,36.55,36.96,321600.0,27.8997,27.9601,27.6126,27.9223,321600.0
2008-02-25 11:55:00,36.96,37.0,36.84,36.89,285800.0,27.9223,27.9526,27.8317,27.8695,285800.0
2008-02-25 12:00:00,36.89,36.92,36.87,36.88,115200.0,27.8695,27.8921,27.8543,27.8619,115200.0
2008-02-25 12:05:00,36.89,37.0,36.83,36.83,88700.0,27.8695,27.9526,27.8241,27.8241,88700.0
2008-02-25 12:10:00,36.83,36.9,36.83,36.86,73400.0,27.8241,27.877,27.8241,27.8468,73400.0
2008-02-25 12:15:00,36.86,36.92,36.85,36.91,136300.0,27.8468,27.8921,27.8392,27.8846,136300.0
2008-02-25 12:20:00,36.9,36.9,36.84,36.86,93200.0,27.877,27.877,27.8317,27.8468,93200.0
2008-02-25 12:25:00,36.85,36.97,36.85,36.96,115700.0,27.8392,27.9299,27.8392,27.9223,115700.0
2008-02-25 12:30:00,36.96,36.99,36.9,36.91,120500.0,27.9223,27.945,27.877,27.8846,120500.0
2008-02-25 12:35:00,36.92,36.97,36.89,36.95,94200.0,27.8921,27.9299,27.8695,27.9148,94200.0
2008-02-25 12:40:00,36.96,36.97,36.93,36.96,73800.0,27.9223,27.9299,27.8997,27.9223,73800.0
2008-02-25 12:45:00,36.96,37.0,36.93,36.99,68200.0,27.9223,27.9526,27.8997,27.945,68200.0
2008-02-25 12:50:00,37.0,37.06,36.99,37.05,138300.0,27.9526,27.9979,27.945,27.9903,138300.0
2008-02-25 12:55:00,37.06,37.07,37.0,37.0,122600.0,27.9979,28.0054,27.9526,27.9526,122600.0
2008-02-25 13:00:00,37.0,37.01,36.96,37.01,289000.0,27.9526,27.9601,27.9223,27.9601,289000.0
2008-02-25 13:05:00,37.0,37.16,37.0,37.12,180300.0,27.9526,28.0734,27.9526,28.0432,180300.0
2008-02-25 13:10:00,37.11,37.13,37.05,37.07,246400.0,28.0357,28.0508,27.9903,28.0054,246400.0
2008-02-25 13:15:00,37.08,37.13,37.08,37.08,193900.0,28.013,28.0508,28.013,28.013,193900.0
2008-02-25 13:20:00,37.07,37.14,37.05,37.08,124100.0,28.0054,28.0583,27.9903,28.013,124100.0
2008-02-25 13:25:00,37.08,37.09,37.03,37.07,105400.0,28.013,28.0206,27.9752,28.0054,105400.0
2008-02-25 13:30:00,37.08,37.12,36.96,36.96,199500.0,28.013,28.0432,27.9223,27.9223,199500.0
2008-02-25 13:35:00,36.97,37.02,36.95,37.01,240200.0,27.9299,27.9677,27.9148,27.9601,240200.0
2008-02-25 13:40:00,37.01,37.02,36.97,37.0,115000.0,27.9601,27.9677,27.9299,27.9526,115000.0
2008-02-25 13:45:00,37.0,37.08,36.98,37.06,148500.0,27.9526,28.013,27.9375,27.9979,148500.0
2008-02-25 13:50:00,37.06,37.11,37.02,37.1,219200.0,27.9979,28.0357,27.9677,28.0281,219200.0
2008-02-25 13:55:00,37.09,37.16,37.09,37.14,158800.0,28.0206,28.0734,28.0206,28.0583,158800.0
2008-02-25 14:00:00,37.14,37.16,37.06,37.13,167700.0,28.0583,28.0734,27.9979,28.0508,167700.0
2008-02-25 14:05:00,37.14,37.16,37.1,37.11,112400.0,28.0583,28.0734,28.0281,28.0357,112400.0
2008-02-25 14:10:00,37.11,37.16,37.09,37.16,148000.0,28.0357,28.0734,28.0206,28.0734,148000.0
2008-02-25 14:15:00,37.16,37.18,37.12,37.13,117500.0,28.0734,28.0885,28.0432,28.0508,117500.0
2008-02-25 14:20:00,37.13,37.17,37.08,37.12,197100.0,28.0508,28.081,28.013,28.0432,197100.0
2008-02-25 14:25:00,37.12,37.37,37.11,37.36,367200.0,28.0432,28.2321,28.0357,28.2245,367200.0
2008-02-25 14:30:00,37.35,37.44,37.22,37.28,409100.0,28.217,28.285,28.1188,28.1641,409100.0
2008-02-25 14:35:00,37.28,37.31,37.18,37.25,266600.0,28.1641,28.1868,28.0885,28.1414,266600.0
2008-02-25 14:40:00,37.24,37.29,37.07,37.07,170000.0,28.1339,28.1716,28.0054,28.0054,170000.0
2008-02-25 14:45:00,37.06,37.14,37.05,37.13,205000.0,27.9979,28.0583,27.9903,28.0508,205000.0
2008-02-25 14:50:00,37.13,37.23,37.07,37.19,231500.0,28.0508,28.1263,28.0054,28.0961,231500.0
2008-02-25 14:55:00,37.17,37.22,37.1,37.17,144300.0,28.081,28.1188,28.0281,28.081,144300.0
2008-02-25 15:00:00,37.17,37.28,37.16,37.25,155100.0,28.081,28.1641,28.0734,28.1414,155100.0
2008-02-25 15:05:00,37.25,37.29,37.18,37.18,168700.0,28.1414,28.1716,28.0885,28.0885,168700.0
2008-02-25 15:10:00,37.18,37.25,37.09,37.16,144500.0,28.0885,28.1414,28.0206,28.0734,144500.0
2008-02-25 15:15:00,37.16,37.23,37.09,37.12,209600.0,28.0734,28.1263,28.0206,28.0432,209600.0
2008-02-25 15:20:00,37.12,37.15,37.06,37.08,190700.0,28.0432,28.0659,27.9979,28.013,190700.0
2008-02-25 15:25:00,37.08,37.19,37.08,37.14,283600.0,28.013,28.0961,28.013,28.0583,283600.0
2008-02-25 15:30:00,37.14,37.19,37.09,37.18,206000.0,28.0583,28.0961,28.0206,28.0885,206000.0
2008-02-25 15:35:00,37.17,37.25,37.14,37.21,275400.0,28.081,28.1414,28.0583,28.1112,275400.0
2008-02-25 15:40:00,37.21,37.3,37.13,37.13,308200.0,28.1112,28.1792,28.0508,28.0508,308200.0
2008-02-25 15:45:00,37.13,37.15,37.08,37.08,207700.0,28.0508,28.0659,28.013,28.013,207700.0
2008-02-25 15:50:00,37.09,37.17,37.02,37.02,514800.0,28.0206,28.081,27.9677,27.9677,514800.0
2008-02-25 15:55:00,37.02,37.13,36.99,37.09,590600.0,27.9677,28.0508,27.945,28.0206,590600.0
2008-02-26 09:30:00,36.85,37.15,36.85,37.11,232400.0,27.8392,28.0659,27.8392,28.0357,232400.0
2008-02-26 09:35:00,37.11,37.13,36.93,36.96,280700.0,28.0357,28.0508,27.8997,27.9223,280700.0
2008-02-26 09:40:00,36.94,37.0,36.87,36.9,149700.0,27.9072,27.9526,27.8543,27.877,149700.0
2008-02-26 09:45:00,36.91,36.95,36.83,36.88,252800.0,27.8846,27.9148,27.8241,27.8619,252800.0
2008-02-26 09:50:00,36.87,36.93,36.81,36.89,276600.0,27.8543,27.8997,27.809,27.8695,276600.0
2008-02-26 09:55:00,36.89,36.9,36.75,36.75,194700.0,27.8695,27.877,27.7637,27.7637,194700.0
2008-02-26 10:00:00,36.75,36.75,36.56,36.66,406100.0,27.7637,27.7637,27.6202,27.6957,406100.0
2008-02-26 10:05:00,36.66,36.82,36.6,36.82,286500.0,27.6957,27.8166,27.6504,27.8166,286500.0
2008-02-26 10:10:00,36.83,36.95,36.78,36.92,126300.0,27.8241,27.9148,27.7864,27.8921,126300.0
2008-02-26 10:15:00,36.92,36.96,36.8,36.8,139600.0,27.8921,27.9223,27.8015,27.8015,139600.0
2008-02-26 10:20:00,36.8,36.87,36.74,36.79,80700.0,27.8015,27.8543,27.7561,27.7939,80700.0
2008-02-26 10:25:00,36.78,36.86,36.72,36.85,103400.0,27.7864,27.8468,27.741,27.8392,103400.0
2008-02-26 10:30:00,36.83,36.9,36.8,36.89,92500.0,27.8241,27.877,27.8015,27.8695,92500.0
2008-02-26 10:35:00,36.89,36.9,36.84,36.86,66200.0,27.8695,27.877,27.8317,27.8468,66200.0
2008-02-26 10:40:00,36.85,36.98,36.81,36.97,75300.0,27.8392,27.9375,27.809,27.9299,75300.0
2008-02-26 10:45:00,36.98,37.13,36.94,37.12,136000.0,27.9375,28.0508,27.9072,28.0432,136000.0
2008-02-26 10:50:00,37.11,37.3,37.05,37.29,184400.0,28.0357,28.1792,27.9903,28.1716,184400.0
2008-02-26 10:55:00,37.29,37.36,37.22,37.22,190300.0,28.1716,28.2245,28.1188,28.1188,190300.0
2008-02-26 11:00:00,37.22,37.28,37.17,37.28,115300.0,28.1188,28.1641,28.081,28.1641,115300.0
2008-02-26 11:05:00,37.28,37.4,37.26,37.32,141300.0,28.1641,28.2547,28.149,28.1943,141300.0
2008-02-26 11:10:00,37.33,37.38,37.28,37.31,183100.0,28.2019,28.2396,28.1641,28.1868,183100.0
2008-02-26 11:15:00,37.31,37.4,37.28,37.35,125300.0,28.1868,28.2547,28.1641,28.217,125300.0
2008-02-26 11:20:00,37.35,37.44,37.31,37.38,207100.0,28.217,28.285,28.1868,28.2396,207100.0
2008-02-26 11:25:00,37.37,37.4,37.33,37.38,61600.0,28.2321,28.2547,28.2019,28.2396,61600.0
2008-02-26 11:30:00,37.38,37.44,37.35,37.44,162500.0,28.2396,28.285,28.217,28.285,162500.0
2008-02-26 11:35:00,37.44,37.5,37.42,37.5,129900.0,28.285,28.3303,28.2699,28.3303,129900.0
2008-02-26 11:40:00,37.49,37.5,37.35,37.37,99500.0,28.3227,28.3303,28.217,28.2321,99500.0
2008-02-26 11:45:00,37.37,37.54,37.35,37.52,133500.0,28.2321,28.3605,28.217,28.3454,133500.0
2008-02-26 11:50:00,37.51,37.56,37.48,37.52,130800.0,28.3379,28.3756,28.3152,28.3454,130800.0
2008-02-26 11:55:00,37.5,37.57,37.48,37.53,117500.0,28.3303,28.3832,28.3152,28.353,117500.0
2008-02-26 12:00:00,37.54,37.59,37.53,37.57,89700.0,28.3605,28.3983,28.353,28.3832,89700.0
2008-02-26 12:05:00,37.58,37.7,37.57,37.65,200300.0,28.3907,28.4814,28.3832,28.4436,200300.0
2008-02-26 12:10:00,37.64,37.69,37.56,37.58,114900.0,28.4361,28.4738,28.3756,28.3907,114900.0
2008-02-26 12:15:00,37.59,37.71,37.54,37.7,174900.0,28.3983,28.4889,28.3605,28.4814,174900.0
2008-02-26 12:20:00,37.69,37.76,37.64,37.64,143900.0,28.4738,28.5267,28.4361,28.4361,143900.0
2008-02-26 12:25:00,37.64,37.64,37.57,37.58,52400.0,28.4361,28.4361,28.3832,28.3907,52400.0
2008-02-26 12:30:00,37.58,37.58,37.47,37.49,111900.0,28.3907,28.3907,28.3076,28.3227,111900.0
2008-02-26 12:35:00,37.49,37.53,37.49,37.53,70800.0,28.3227,28.353,28.3227,28.353,70800.0
2008-02-26 12:40:00,37.53,37.54,37.44,37.54,92800.0,28.353,28.3605,28.285,28.3605,92800.0
2008-02-26 12:45:00,37.54,37.59,37.52,37.56,110700.0,28.3605,28.3983,28.3454,28.3756,110700.0
2008-02-26 12:50:00,37.57,37.63,37.45,37.54,142300.0,28.3832,28.4285,28.2925,28.3605,142300.0
2008-02-26 12:55:00,37.54,37.58,37.49,37.56,138600.0,28.3605,28.3907,28.3227,28.3756,138600.0
2008-02-26 13:00:00,37.55,37.59,37.54,37.55,97700.0,28.3681,28.3983,28.3605,28.3681,97700.0
2008-02-26 13:05:00,37.55,37.55,37.5,37.53,79800.0,28.3681,28.3681,28.3303,28.353,79800.0
2008-02-26 13:10:00,37.53,37.53,37.47,37.48,54300.0,28.353,28.353,28.3076,28.3152,54300.0
2008-02-26 13:15:00,37.48,37.52,37.44,37.49,75700.0,28.3152,28.3454,28.285,28.3227,75700.0
2008-02-26 13:20:00,37.47,37.49,37.34,37.37,85700.0,28.3076,28.3227,28.2094,28.2321,85700.0
2008-02-26 13:25:00,37.37,37.38,37.24,37.24,154200.0,28.2321,28.2396,28.1339,28.1339,154200.0
2008-02-26 13:30:00,37.25,37.31,37.23,37.24,155700.0,28.1414,28.1868,28.1263,28.1339,155700.0
2008-02-26 13:35:00,37.24,37.31,37.24,37.27,83500.0,28.1339,28.1868,28.1339,28.1565,83500.0
2008-02-26 13:40:00,37.27,37.33,37.26,37.31,68300.0,28.1565,28.2019,28.149,28.1868,68300.0
2008-02-26 13:45:00,37.3,37.37,37.29,37.34,83800.0,28.1792,28.2321,28.1716,28.2094,83800.0
2008-02-26 13:50:00,37.35,37.41,37.34,37.4,118400.0,28.217,28.2623,28.2094,28.2547,118400.0
2008-02-26 13:55:00,37.39,37.4,37.25,37.28,90300.0,28.2472,28.2547,28.1414,28.1641,90300.0
2008-02-26 14:00:00,37.28,37.35,37.19,37.3,145100.0,28.1641,28.217,28.0961,28.1792,145100.0
2008-02-26 14:05:00,37.29,37.33,37.24,37.31,102600.0,28.1716,28.2019,28.1339,28.1868,102600.0
2008-02-26 14:10:00,37.31,37.4,37.26,37.37,115900.0,28.1868,28.2547,28.149,28.2321,115900.0
2008-02-26 14:15:00,37.37,37.47,37.37,37.42,137400.0,28.2321,28.3076,28.2321,28.2699,137400.0
2008-02-26 14:20:00,37.42,37.55,37.42,37.5,135700.0,28.2699,28.3681,28.2699,28.3303,135700.0
2008-02-26 14:25:00,37.49,37.56,37.47,37.49,102000.0,28.3227,28.3756,28.3076,28.3227,102000.0
2008-02-26 14:30:00,37.5,37.57,37.5,37.57,94700.0,28.3303,28.3832,28.3303,28.3832,94700.0
2008-02-26 14:35:00,37.56,37.64,37.55,37.62,117300.0,28.3756,28.4361,28.3681,28.421,117300.0
2008-02-26 14:40:00,37.62,37.63,37.55,37.61,106600.0,28.421,28.4285,28.3681,28.4134,106600.0
2008-02-26 14:45:00,37.61,37.62,37.54,37.61,221400.0,28.4134,28.421,28.3605,28.4134,221400.0
2008-02-26 14:50:00,37.61,37.66,37.56,37.6,208000.0,28.4134,28.4512,28.3756,28.4058,208000.0
2008-02-26 14:55:00,37.6,37.65,37.57,37.6,188400.0,28.4058,28.4436,28.3832,28.4058,188400.0
2008-02-26 15:00:00,37.59,37.62,37.49,37.49,173100.0,28.3983,28.421,28.3227,28.3227,173100.0
2008-02-26 15:05:00,37.49,37.54,37.45,37.54,175500.0,28.3227,28.3605,28.2925,28.3605,175500.0
2008-02-26 15:10:00,37.53,37.54,37.45,37.51,176300.0,28.353,28.3605,28.2925,28.3379,176300.0
2008-02-26 15:15:00,37.5,37.53,37.4,37.47,197200.0,28.3303,28.353,28.2547,28.3076,197200.0
2008-02-26 15:20:00,37.48,37.5,37.39,37.47,173400.0,28.3152,28.3303,28.2472,28.3076,173400.0
2008-02-26 15:25:00,37.47,37.55,37.4,37.55,240700.0,28.3076,28.3681,28.2547,28.3681,240700.0
2008-02-26 15:30:00,37.55,37.57,37.36,37.37,276100.0,28.3681,28.3832,28.2245,28.2321,276100.0
2008-02-26 15:35:00,37.37,37.49,37.37,37.45,297900.0,28.2321,28.3227,28.2321,28.2925,297900.0
2008-02-26 15:40:00,37.45,37.5,37.35,37.4,318800.0,28.2925,28.3303,28.217,28.2547,318800.0
2008-02-26 15:45:00,37.4,37.48,37.31,37.47,553300.0,28.2547,28.3152,28.1868,28.3076,553300.0
2008-02-26 15:50:00,37.47,37.6,37.45,37.58,667100.0,28.3076,28.4058,28.2925,28.3907,667100.0
2008-02-26 15:55:00,37.57,37.63,37.54,37.55,574600.0,28.3832,28.4285,28.3605,28.3681,574600.0
2008-02-27 09:30:00,37.27,37.66,37.16,37.23,146100.0,28.1565,28.4512,28.0734,28.1263,146100.0
2008-02-27 09:35:00,37.23,37.38,37.22,37.27,179800.0,28.1263,28.2396,28.1188,28.1565,179800.0
2008-02-27 09:40:00,37.27,37.4,37.25,37.4,179400.0,28.1565,28.2547,28.1414,28.2547,179400.0
2008-02-27 09:45:00,37.4,37.43,37.36,37.41,186200.0,28.2547,28.2774,28.2245,28.2623,186200.0
2008-02-27 09:50:00,37.41,37.44,37.32,37.34,204600.0,28.2623,28.285,28.1943,28.2094,204600.0
2008-02-27 09:55:00,37.34,37.55,37.34,37.53,119000.0,28.2094,28.3681,28.2094,28.353,119000.0
2008-02-27 10:00:00,37.52,37.72,37.42,37.66,263300.0,28.3454,28.4965,28.2699,28.4512,263300.0
2008-02-27 10:05:00,37.67,37.71,37.57,37.64,195700.0,28.4587,28.4889,28.3832,28.4361,195700.0
2008-02-27 10:10:00,37.65,37.66,37.61,37.63,121600.0,28.4436,28.4512,28.4134,28.4285,121600.0
2008-02-27 10:15:00,37.63,37.74,37.62,37.71,125800.0,28.4285,28.5116,28.421,28.4889,125800.0
2008-02-27 10:20:00,37.71,37.73,37.57,37.58,130600.0,28.4889,28.5041,28.3832,28.3907,130600.0
2008-02-27 10:25:00,37.57,37.61,37.43,37.52,269600.0,28.3832,28.4134,28.2774,28.3454,269600.0
2008-02-27 10:30:00,37.52,37.61,37.39,37.59,218400.0,28.3454,28.4134,28.2472,28.3983,218400.0
2008-02-27 10:35:00,37.58,37.68,37.57,37.61,125300.0,28.3907,28.4663,28.3832,28.4134,125300.0
2008-02-27 10:40:00,37.61,37.7,37.58,37.58,124000.0,28.4134,28.4814,28.3907,28.3907,124000.0
2008-02-27 10:45:00,37.58,37.82,37.58,37.78,236600.0,28.3907,28.572,28.3907,28.5418,236600.0
2008-02-27 10:50:00,37.77,37.77,37.64,37.67,99700.0,28.5343,28.5343,28.4361,28.4587,99700.0
2008-02-27 10:55:00,37.68,37.77,37.6,37.61,170700.0,28.4663,28.5343,28.4058,28.4134,170700.0
2008-02-27 11:00:00,37.62,37.69,37.61,37.68,113300.0,28.421,28.4738,28.4134,28.4663,113300.0
2008-02-27 11:05:00,37.68,37.8,37.67,37.71,154500.0,28.4663,28.5569,28.4587,28.4889,154500.0
2008-02-27 11:10:00,37.7,37.72,37.65,37.71,95500.0,28.4814,28.4965,28.4436,28.4889,95500.0
2008-02-27 11:15:00,37.7,37.73,37.63,37.72,114300.0,28.4814,28.5041,28.4285,28.4965,114300.0
2008-02-27 11:20:00,37.73,37.79,37.66,37.66,105600.0,28.5041,28.5494,28.4512,28.4512,105600.0
2008-02-27 11:25:00,37.67,37.67,37.48,37.49,124200.0,28.4587,28.4587,28.3152,28.3227,124200.0
2008-02-27 11:30:00,37.49,37.58,37.49,37.52,98100.0,28.3227,28.3907,28.3227,28.3454,98100.0
2008-02-27 11:35:00,37.52,37.66,37.42,37.42,124100.0,28.3454,28.4512,28.2699,28.2699,124100.0
2008-02-27 11:40:00,37.43,37.53,37.4,37.51,154600.0,28.2774,28.353,28.2547,28.3379,154600.0
2008-02-27 11:45:00,37.51,37.61,37.46,37.6,95500.0,28.3379,28.4134,28.3001,28.4058,95500.0
2008-02-27 11:50:00,37.6,37.65,37.58,37.6,95900.0,28.4058,28.4436,28.3907,28.4058,95900.0
2008-02-27 11:55:00,37.59,37.74,37.57,37.72,87700.0,28.3983,28.5116,28.3832,28.4965,87700.0
2008-02-27 12:00:00,37.71,37.73,37.67,37.69,126100.0,28.4889,28.5041,28.4587,28.4738,126100.0
2008-02-27 12:05:00,37.69,37.71,37.66,37.68,70800.0,28.4738,28.4889,28.4512,28.4663,70800.0
2008-02-27 12:10:00,37.69,37.75,37.68,37.73,73700.0,28.4738,28.5192,28.4663,28.5041,73700.0
2008-02-27 12:15:00,37.73,37.74,37.69,37.72,55800.0,28.5041,28.5116,28.4738,28.4965,55800.0
2008-02-27 12:20:00,37.71,37.73,37.66,37.69,44400.0,28.4889,28.5041,28.4512,28.4738,44400.0
2008-02-27 12:25:00,37.68,37.74,37.66,37.74,58800.0,28.4663,28.5116,28.4512,28.5116,58800.0
2008-02-27 12:30:00,37.74,37.76,37.71,37.73,49400.0,28.5116,28.5267,28.4889,28.5041,49400.0
2008-02-27 12:35:00,37.73,37.81,37.72,37.79,70800.0,28.5041,28.5645,28.4965,28.5494,70800.0
2008-02-27 12:40:00,37.79,37.8,37.73,37.73,77100.0,28.5494,28.5569,28.5041,28.5041,77100.0
2008-02-27 12:45:00,37.74,37.77,37.71,37.75,70000.0,28.5116,28.5343,28.4889,28.5192,70000.0
2008-02-27 12:50:00,37.75,37.79,37.7,37.77,97600.0,28.5192,28.5494,28.4814,28.5343,97600.0
2008-02-27 12:55:00,37.77,37.79,37.74,37.75,47100.0,28.5343,28.5494,28.5116,28.5192,47100.0
2008-02-27 13:00:00,37.75,37.83,37.73,37.78,117600.0,28.5192,28.5796,28.5041,28.5418,117600.0
2008-02-27 13:05:00,37.78,37.78,37.73,37.78,82100.0,28.5418,28.5418,28.5041,28.5418,82100.0
2008-02-27 13:10:00,37.78,37.81,37.72,37.81,75300.0,28.5418,28.5645,28.4965,28.5645,75300.0
2008-02-27 13:15:00,37.81,37.81,37.72,37.73,83800.0,28.5645,28.5645,28.4965,28.5041,83800.0
2008-02-27 13:20:00,37.74,37.75,37.67,37.69,80000.0,28.5116,28.5192,28.4587,28.4738,80000.0
2008-02-27 13:25:00,37.7,37.76,37.69,37.73,39200.0,28.4814,28.5267,28.4738,28.5041,39200.0
2008-02-27 13:30:00,37.72,37.75,37.67,37.69,76400.0,28.4965,28.5192,28.4587,28.4738,76400.0
2008-02-27 13:35:00,37.69,37.71,37.66,37.7,122900.0,28.4738,28.4889,28.4512,28.4814,122900.0
2008-02-27 13:40:00,37.7,37.71,37.67,37.68,139300.0,28.4814,28.4889,28.4587,28.4663,139300.0
2008-02-27 13:45:00,37.68,37.71,37.63,37.67,149800.0,28.4663,28.4889,28.4285,28.4587,149800.0
2008-02-27 13:50:00,37.68,37.69,37.65,37.65,80100.0,28.4663,28.4738,28.4436,28.4436,80100.0
2008-02-27 13:55:00,37.66,37.69,37.65,37.65,125700.0,28.4512,28.4738,28.4436,28.4436,125700.0
2008-02-27 14:00:00,37.64,37.64,37.52,37.52,133100.0,28.4361,28.4361,28.3454,28.3454,133100.0
2008-02-27 14:05:00,37.53,37.57,37.45,37.51,118200.0,28.353,28.3832,28.2925,28.3379,118200.0
2008-02-27 14:10:00,37.52,37.6,37.51,37.56,90000.0,28.3454,28.4058,28.3379,28.3756,90000.0
2008-02-27 14:15:00,37.56,37.56,37.49,37.52,86700.0,28.3756,28.3756,28.3227,28.3454,86700.0
2008-02-27 14:20:00,37.52,37.52,37.32,37.4,225000.0,28.3454,28.3454,28.1943,28.2547,225000.0
2008-02-27 14:25:00,37.4,37.48,37.37,37.45,115100.0,28.2547,28.3152,28.2321,28.2925,115100.0
2008-02-27 14:30:00,37.45,37.51,37.44,37.5,82700.0,28.2925,28.3379,28.285,28.3303,82700.0
2008-02-27 14:35:00,37.5,37.52,37.47,37.47,156600.0,28.3303,28.3454,28.3076,28.3076,156600.0
2008-02-27 14:40:00,37.48,37.68,37.47,37.63,178700.0,28.3152,28.4663,28.3076,28.4285,178700.0
2008-02-27 14:45:00,37.64,37.68,37.61,37.65,104100.0,28.4361,28.4663,28.4134,28.4436,104100.0
2008-02-27 14:50:00,37.64,37.65,37.59,37.61,139600.0,28.4361,28.4436,28.3983,28.4134,139600.0
2008-02-27 14:55:00,37.6,37.62,37.47,37.55,204400.0,28.4058,28.421,28.3076,28.3681,204400.0
2008-02-27 15:00:00,37.54,37.64,37.49,37.54,144200.0,28.3605,28.4361,28.3227,28.3605,144200.0
2008-02-27 15:05:00,37.54,37.61,37.48,37.48,166900.0,28.3605,28.4134,28.3152,28.3152,166900.0
2008-02-27 15:10:00,37.49,37.58,37.46,37.51,123400.0,28.3227,28.3907,28.3001,28.3379,123400.0
2008-02-27 15:15:00,37.52,37.63,37.48,37.61,97600.0,28.3454,28.4285,28.3152,28.4134,97600.0
2008-02-27 15:20:00,37.61,37.63,37.55,37.58,176600.0,28.4134,28.4285,28.3681,28.3907,176600.0
2008-02-27 15:25:00,37.57,37.72,37.55,37.65,244700.0,28.3832,28.4965,28.3681,28.4436,244700.0
2008-02-27 15:30:00,37.64,37.7,37.6,37.6,138000.0,28.4361,28.4814,28.4058,28.4058,138000.0
2008-02-27 15:35:00,37.6,37.71,37.6,37.69,123500.0,28.4058,28.4889,28.4058,28.4738,123500.0
2008-02-27 15:40:00,37.7,37.7,37.6,37.62,394000.0,28.4814,28.4814,28.4058,28.421,394000.0
2008-02-27 15:45:00,37.62,37.65,37.52,37.64,405000.0,28.421,28.4436,28.3454,28.4361,405000.0
2008-02-27 15:50:00,37.63,37.63,37.55,37.57,322100.0,28.4285,28.4285,28.3681,28.3832,322100.0
2008-02-27 15:55:00,37.58,37.59,37.52,37.56,392800.0,28.3907,28.3983,28.3454,28.3756,392800.0
2008-02-28 09:30:00,37.55,37.82,37.55,37.79,295000.0,28.4334,28.6379,28.4334,28.6152,295000.0
2008-02-28 09:35:00,37.79,37.87,37.78,37.86,278900.0,28.6152,28.6757,28.6076,28.6682,278900.0
2008-02-28 09:40:00,37.86,37.89,37.65,37.67,288600.0,28.6682,28.6909,28.5092,28.5243,288600.0
2008-02-28 09:45:00,37.67,37.97,37.66,37.97,316400.0,28.5243,28.7515,28.5167,28.7515,316400.0
2008-02-28 09:50:00,37.96,38.15,37.88,38.12,389000.0,28.7439,28.8878,28.6833,28.865,389000.0
2008-02-28 09:55:00,38.11,38.25,38.07,38.2,465800.0,28.8575,28.9635,28.8272,28.9256,465800.0
2008-02-28 10:00:00,38.2,38.23,38.09,38.16,287500.0,28.9256,28.9483,28.8423,28.8953,287500.0
2008-02-28 10:05:00,38.16,38.25,38.16,38.23,210600.0,28.8953,28.9635,28.8953,28.9483,210600.0
2008-02-28 10:10:00,38.23,38.24,38.14,38.19,256700.0,28.9483,28.9559,28.8802,28.9181,256700.0
2008-02-28 10:15:00,38.19,38.3,38.19,38.26,381800.0,28.9181,29.0013,28.9181,28.9711,381800.0
2008-02-28 10:20:00,38.26,38.39,38.22,38.38,202300.0,28.9711,29.0695,28.9408,29.0619,202300.0
2008-02-28 10:25:00,38.38,38.47,38.31,38.47,231700.0,29.0619,29.1301,29.0089,29.1301,231700.0
2008-02-28 10:30:00,38.47,38.56,38.45,38.47,394200.0,29.1301,29.1982,29.1149,29.1301,394200.0
2008-02-28 10:35:00,38.46,38.67,38.42,38.65,216800.0,29.1225,29.2815,29.0922,29.2664,216800.0
2008-02-28 10:40:00,38.65,38.73,38.6,38.72,298300.0,29.2664,29.3269,29.2285,29.3194,298300.0
2008-02-28 10:45:00,38.71,38.72,38.52,38.59,260600.0,29.3118,29.3194,29.1679,29.2209,260600.0
2008-02-28 10:50:00,38.58,38.67,38.52,38.53,390500.0,29.2134,29.2815,29.1679,29.1755,390500.0
2008-02-28 10:55:00,38.52,38.66,38.52,38.65,229600.0,29.1679,29.2739,29.1679,29.2664,229600.0
2008-02-28 11:00:00,38.65,38.72,38.52,38.58,342100.0,29.2664,29.3194,29.1679,29.2134,342100.0
2008-02-28 11:05:00,38.57,38.58,38.47,38.5,419600.0,29.2058,29.2134,29.1301,29.1528,419600.0
2008-02-28 11:10:00,38.51,38.7,38.51,38.67,291800.0,29.1604,29.3042,29.1604,29.2815,291800.0
2008-02-28 11:15:00,38.67,38.73,38.59,38.71,168800.0,29.2815,29.3269,29.2209,29.3118,168800.0
2008-02-28 11:20:00,38.71,38.72,38.62,38.63,180800.0,29.3118,29.3194,29.2437,29.2512,180800.0
2008-02-28 11:25:00,38.63,38.72,38.6,38.67,183100.0,29.2512,29.3194,29.2285,29.2815,183100.0
2008-02-28 11:30:00,38.67,38.69,38.51,38.54,325900.0,29.2815,29.2967,29.1604,29.1831,325900.0
2008-02-28 11:35:00,38.55,38.69,38.51,38.68,184200.0,29.1907,29.2967,29.1604,29.2891,184200.0
2008-02-28 11:40:00,38.69,38.7,38.55,38.58,134500.0,29.2967,29.3042,29.1907,29.2134,134500.0
2008-02-28 11:45:00,38.57,38.61,38.56,38.59,154300.0,29.2058,29.2361,29.1982,29.2209,154300.0
2008-02-28 11:50:00,38.59,38.67,38.58,38.66,122000.0,29.2209,29.2815,29.2134,29.2739,122000.0
2008-02-28 11:55:00,38.67,38.71,38.61,38.61,186000.0,29.2815,29.3118,29.2361,29.2361,186000.0
2008-02-28 12:00:00,38.61,38.64,38.58,38.63,86400.0,29.2361,29.2588,29.2134,29.2512,86400.0
2008-02-28 12:05:00,38.63,38.63,38.55,38.58,140900.0,29.2512,29.2512,29.1907,29.2134,140900.0
2008-02-28 12:10:00,38.58,38.59,38.56,38.58,110600.0,29.2134,29.2209,29.1982,29.2134,110600.0
2008-02-28 12:15:00,38.58,38.64,38.58,38.61,90500.0,29.2134,29.2588,29.2134,29.2361,90500.0
2008-02-28 12:20:00,38.62,38.67,38.62,38.67,94300.0,29.2437,29.2815,29.2437,29.2815,94300.0
2008-02-28 12:25:00,38.67,38.73,38.66,38.72,163800.0,29.2815,29.3269,29.2739,29.3194,163800.0
2008-02-28 12:30:00,38.72,38.8,38.71,38.79,204500.0,29.3194,29.38,29.3118,29.3724,204500.0
2008-02-28 12:35:00,38.79,38.87,38.78,38.86,241700.0,29.3724,29.433,29.3648,29.4254,241700.0
2008-02-28 12:40:00,38.86,38.88,38.71,38.73,199600.0,29.4254,29.4405,29.3118,29.3269,199600.0
2008-02-28 12:45:00,38.74,38.82,38.74,38.81,115400.0,29.3345,29.3951,29.3345,29.3875,115400.0
2008-02-28 12:50:00,38.81,38.9,38.81,38.86,153600.0,29.3875,29.4557,29.3875,29.4254,153600.0
2008-02-28 12:55:00,38.86,38.88,38.77,38.79,126300.0,29.4254,29.4405,29.3572,29.3724,126300.0
2008-02-28 13:00:00,38.78,38.86,38.74,38.83,140500.0,29.3648,29.4254,29.3345,29.4027,140500.0
2008-02-28 13:05:00,38.85,38.88,38.81,38.88,152800.0,29.4178,29.4405,29.3875,29.4405,152800.0
2008-02-28 13:10:00,38.89,38.94,38.86,38.93,208600.0,29.4481,29.486,29.4254,29.4784,208600.0
2008-02-28 13:15:00,38.93,39.0,38.89,38.93,208800.0,29.4784,29.5314,29.4481,29.4784,208800.0
2008-02-28 13:20:00,38.92,38.99,38.92,38.97,142100.0,29.4708,29.5238,29.4708,29.5087,142100.0
2008-02-28 13:25:00,38.97,38.99,38.95,38.97,185800.0,29.5087,29.5238,29.4935,29.5087,185800.0
2008-02-28 13:30:00,38.97,38.99,38.96,38.98,225100.0,29.5087,29.5238,29.5011,29.5163,225100.0
2008-02-28 13:35:00,38.97,39.0,38.93,38.99,144200.0,29.5087,29.5314,29.4784,29.5238,144200.0
2008-02-28 13:40:00,38.98,39.0,38.95,38.99,251400.0,29.5163,29.5314,29.4935,29.5238,251400.0
2008-02-28 13:45:00,38.99,39.12,38.99,39.08,307300.0,29.5238,29.6223,29.5238,29.592,307300.0
2008-02-28 13:50:00,39.07,39.07,39.0,39.04,146300.0,29.5844,29.5844,29.5314,29.5617,146300.0
2008-02-28 13:55:00,39.04,39.08,39.0,39.03,164900.0,29.5617,29.592,29.5314,29.5541,164900.0
2008-02-28 14:00:00,39.04,39.06,38.95,39.02,161900.0,29.5617,29.5768,29.4935,29.5465,161900.0
2008-02-28 14:05:00,39.02,39.07,39.0,39.04,141700.0,29.5465,29.5844,29.5314,29.5617,141700.0
2008-02-28 14:10:00,39.05,39.08,38.98,39.04,235700.0,29.5693,29.592,29.5163,29.5617,235700.0
2008-02-28 14:15:00,39.04,39.12,39.04,39.1,180700.0,29.5617,29.6223,29.5617,29.6071,180700.0
2008-02-28 14:20:00,39.11,39.17,39.07,39.07,243700.0,29.6147,29.6601,29.5844,29.5844,243700.0
2008-02-28 14:25:00,39.08,39.16,39.08,39.13,171400.0,29.592,29.6526,29.592,29.6298,171400.0
2008-02-28 14:30:00,39.13,39.25,39.13,39.21,258700.0,29.6298,29.7207,29.6298,29.6904,258700.0
2008-02-28 14:35:00,39.21,39.22,39.1,39.18,364600.0,29.6904,29.698,29.6071,29.6677,364600.0
2008-02-28 14:40:00,39.18,39.25,39.18,39.25,164500.0,29.6677,29.7207,29.6677,29.7207,164500.0
2008-02-28 14:45:00,39.24,39.36,39.21,39.31,249800.0,29.7131,29.804,29.6904,29.7661,249800.0
2008-02-28 14:50:00,39.31,39.36,39.27,39.27,324600.0,29.7661,29.804,29.7358,29.7358,324600.0
2008-02-28 14:55:00,39.28,39.29,39.18,39.27,308700.0,29.7434,29.751,29.6677,29.7358,308700.0
2008-02-28 15:00:00,39.27,39.27,39.16,39.17,244300.0,29.7358,29.7358,29.6526,29.6601,244300.0
2008-02-28 15:05:00,39.17,39.18,39.1,39.11,347800.0,29.6601,29.6677,29.6071,29.6147,347800.0
2008-02-28 15:10:00,39.11,39.19,39.11,39.19,182100.0,29.6147,29.6753,29.6147,29.6753,182100.0
2008-02-28 15:15:00,39.18,39.2,39.08,39.14,281000.0,29.6677,29.6828,29.592,29.6374,281000.0
2008-02-28 15:20:00,39.14,39.14,38.99,38.99,316700.0,29.6374,29.6374,29.5238,29.5238,316700.0
2008-02-28 15:25:00,38.99,39.01,38.85,38.92,452300.0,29.5238,29.539,29.4178,29.4708,452300.0
2008-02-28 15:30:00,38.92,39.03,38.89,39.0,366600.0,29.4708,29.5541,29.4481,29.5314,366600.0
2008-02-28 15:35:00,39.0,39.09,38.98,39.06,342800.0,29.5314,29.5995,29.5163,29.5768,342800.0
2008-02-28 15:40:00,39.05,39.14,39.05,39.06,337900.0,29.5693,29.6374,29.5693,29.5768,337900.0
2008-02-28 15:45:00,39.07,39.08,39.01,39.01,380300.0,29.5844,29.592,29.539,29.539,380300.0
2008-02-28 15:50:00,39.01,39.05,39.0,39.01,1480500.0,29.539,29.5693,29.5314,29.539,1480500.0
2008-02-28 15:55:00,39.0,39.08,38.99,39.05,580800.0,29.5314,29.592,29.5238,29.5693,580800.0
2008-02-29 09:30:00,38.75,38.81,38.48,38.55,307700.0,29.3421,29.3875,29.1376,29.1907,307700.0
2008-02-29 09:35:00,38.54,38.77,38.48,38.69,301600.0,29.1831,29.3572,29.1376,29.2967,301600.0
2008-02-29 09:40:00,38.69,38.7,38.38,38.4,263900.0,29.2967,29.3042,29.0619,29.0771,263900.0
2008-02-29 09:45:00,38.4,38.46,38.35,38.44,252600.0,29.0771,29.1225,29.0392,29.1074,252600.0
2008-02-29 09:50:00,38.45,38.48,38.37,38.38,183400.0,29.1149,29.1376,29.0544,29.0619,183400.0
2008-02-29 09:55:00,38.39,38.42,38.35,38.38,170500.0,29.0695,29.0922,29.0392,29.0619,170500.0
2008-02-29 10:00:00,38.39,38.53,38.36,38.44,193300.0,29.0695,29.1755,29.0468,29.1074,193300.0
2008-02-29 10:05:00,38.45,38.54,38.42,38.48,167200.0,29.1149,29.1831,29.0922,29.1376,167200.0
2008-02-29 10:10:00,38.47,38.47,38.3,38.35,220200.0,29.1301,29.1301,29.0013,29.0392,220200.0
2008-02-29 10:15:00,38.38,38.4,38.26,38.38,198100.0,29.0619,29.0771,28.9711,29.0619,198100.0
2008-02-29 10:20:00,38.38,38.46,38.33,38.45,177500.0,29.0619,29.1225,29.0241,29.1149,177500.0
2008-02-29 10:25:00,38.45,38.45,38.25,38.27,214000.0,29.1149,29.1149,28.9635,28.9786,214000.0
2008-02-29 10:30:00,38.27,38.27,38.02,38.22,251900.0,28.9786,28.9786,28.7893,28.9408,251900.0
2008-02-29 10:35:00,38.22,38.3,38.17,38.18,131700.0,28.9408,29.0013,28.9029,28.9105,131700.0
2008-02-29 10:40:00,38.17,38.23,38.08,38.14,211000.0,28.9029,28.9483,28.8348,28.8802,211000.0
2008-02-29 10:45:00,38.14,38.18,38.09,38.11,107800.0,28.8802,28.9105,28.8423,28.8575,107800.0
2008-02-29 10:50:00,38.11,38.19,38.07,38.17,158200.0,28.8575,28.9181,28.8272,28.9029,158200.0
2008-02-29 10:55:00,38.17,38.2,38.13,38.19,138500.0,28.9029,28.9256,28.8726,28.9181,138500.0
2008-02-29 11:00:00,38.19,38.2,38.12,38.18,181600.0,28.9181,28.9256,28.865,28.9105,181600.0
2008-02-29 11:05:00,38.18,38.23,38.13,38.2,151500.0,28.9105,28.9483,28.8726,28.9256,151500.0
2008-02-29 11:10:00,38.19,38.23,38.13,38.19,129300.0,28.9181,28.9483,28.8726,28.9181,129300.0
2008-02-29 11:15:00,38.19,38.23,38.16,38.19,100000.0,28.9181,28.9483,28.8953,28.9181,100000.0
2008-02-29 11:20:00,38.19,38.21,38.13,38.21,161000.0,28.9181,28.9332,28.8726,28.9332,161000.0
2008-02-29 11:25:00,38.21,38.31,38.21,38.25,115600.0,28.9332,29.0089,28.9332,28.9635,115600.0
2008-02-29 11:30:00,38.25,38.4,38.24,38.35,129800.0,28.9635,29.0771,28.9559,29.0392,129800.0
2008-02-29 11:35:00,38.35,38.39,38.25,38.28,119300.0,29.0392,29.0695,28.9635,28.9862,119300.0
2008-02-29 11:40:00,38.29,38.36,38.26,38.36,85800.0,28.9938,29.0468,28.9711,29.0468,85800.0
2008-02-29 11:45:00,38.36,38.37,38.25,38.28,124800.0,29.0468,29.0544,28.9635,28.9862,124800.0
2008-02-29 11:50:00,38.28,38.28,38.23,38.24,49200.0,28.9862,28.9862,28.9483,28.9559,49200.0
2008-02-29 11:55:00,38.24,38.26,38.16,38.22,61100.0,28.9559,28.9711,28.8953,28.9408,61100.0
2008-02-29 12:00:00,38.22,38.24,38.11,38.12,75800.0,28.9408,28.9559,28.8575,28.865,75800.0
2008-02-29 12:05:00,38.12,38.19,38.12,38.19,47500.0,28.865,28.9181,28.865,28.9181,47500.0
2008-02-29 12:10:00,38.2,38.21,38.15,38.17,57100.0,28.9256,28.9332,28.8878,28.9029,57100.0
2008-02-29 12:15:00,38.16,38.17,38.09,38.09,97800.0,28.8953,28.9029,28.8423,28.8423,97800.0
2008-02-29 12:20:00,38.08,38.12,38.07,38.12,29500.0,28.8348,28.865,28.8272,28.865,29500.0
2008-02-29 12:25:00,38.12,38.27,38.12,38.23,114200.0,28.865,28.9786,28.865,28.9483,114200.0
2008-02-29 12:30:00,38.22,38.25,38.17,38.22,71300.0,28.9408,28.9635,28.9029,28.9408,71300.0
2008-02-29 12:35:00,38.22,38.24,38.18,38.2,43900.0,28.9408,28.9559,28.9105,28.9256,43900.0
2008-02-29 12:40:00,38.2,38.22,38.14,38.16,55400.0,28.9256,28.9408,28.8802,28.8953,55400.0
2008-02-29 12:45:00,38.16,38.22,38.15,38.16,52700.0,28.8953,28.9408,28.8878,28.8953,52700.0
2008-02-29 12:50:00,38.16,38.19,38.14,38.15,37900.0,28.8953,28.9181,28.8802,28.8878,37900.0
2008-02-29 12:55:00,38.15,38.27,38.15,38.23,68100.0,28.8878,28.9786,28.8878,28.9483,68100.0
2008-02-29 13:00:00,38.22,38.32,38.2,38.32,53700.0,28.9408,29.0165,28.9256,29.0165,53700.0
2008-02-29 13:05:00,38.31,38.32,38.2,38.27,96000.0,29.0089,29.0165,28.9256,28.9786,96000.0
2008-02-29 13:10:00,38.28,38.29,38.19,38.28,122800.0,28.9862,28.9938,28.9181,28.9862,122800.0
2008-02-29 13:15:00,38.27,38.37,38.23,38.29,110800.0,28.9786,29.0544,28.9483,28.9938,110800.0
2008-02-29 13:20:00,38.28,38.37,38.27,38.32,83100.0,28.9862,29.0544,28.9786,29.0165,83100.0
2008-02-29 13:25:00,38.32,38.33,38.24,38.26,62400.0,29.0165,29.0241,28.9559,28.9711,62400.0
2008-02-29 13:30:00,38.26,38.29,38.1,38.15,135000.0,28.9711,28.9938,28.8499,28.8878,135000.0
2008-02-29 13:35:00,38.14,38.16,38.07,38.15,93600.0,28.8802,28.8953,28.8272,28.8878,93600.0
2008-02-29 13:40:00,38.14,38.21,38.14,38.18,73000.0,28.8802,28.9332,28.8802,28.9105,73000.0
2008-02-29 13:45:00,38.18,38.22,38.13,38.19,207000.0,28.9105,28.9408,28.8726,28.9181,207000.0
2008-02-29 13:50:00,38.21,38.21,38.13,38.13,114200.0,28.9332,28.9332,28.8726,28.8726,114200.0
2008-02-29 13:55:00,38.14,38.15,38.05,38.06,68300.0,28.8802,28.8878,28.812,28.8196,68300.0
2008-02-29 14:00:00,38.06,38.1,38.02,38.07,105900.0,28.8196,28.8499,28.7893,28.8272,105900.0
2008-02-29 14:05:00,38.06,38.16,38.04,38.09,146800.0,28.8196,28.8953,28.8045,28.8423,146800.0
2008-02-29 14:10:00,38.08,38.16,38.03,38.05,179200.0,28.8348,28.8953,28.7969,28.812,179200.0
2008-02-29 14:15:00,38.04,38.06,37.98,38.0,100800.0,28.8045,28.8196,28.759,28.7742,100800.0
2008-02-29 14:20:00,37.99,38.07,37.99,38.05,137000.0,28.7666,28.8272,28.7666,28.812,137000.0
2008-02-29 14:25:00,38.06,38.08,38.02,38.04,82800.0,28.8196,28.8348,28.7893,28.8045,82800.0
2008-02-29 14:30:00,38.04,38.04,37.91,37.92,172300.0,28.8045,28.8045,28.706,28.7136,172300.0
2008-02-29 14:35:00,37.92,37.99,37.91,37.98,141100.0,28.7136,28.7666,28.706,28.759,141100.0
2008-02-29 14:40:00,37.98,38.07,37.96,38.07,115600.0,28.759,28.8272,28.7439,28.8272,115600.0
2008-02-29 14:45:00,38.07,38.1,38.04,38.04,98200.0,28.8272,28.8499,28.8045,28.8045,98200.0
2008-02-29 14:50:00,38.05,38.17,38.05,38.14,103700.0,28.812,28.9029,28.812,28.8802,103700.0
2008-02-29 14:55:00,38.13,38.14,38.1,38.11,72800.0,28.8726,28.8802,28.8499,28.8575,72800.0
2008-02-29 15:00:00,38.11,38.17,38.05,38.16,279000.0,28.8575,28.9029,28.812,28.8953,279000.0
2008-02-29 15:05:00,38.16,38.19,38.15,38.18,181000.0,28.8953,28.9181,28.8878,28.9105,181000.0
2008-02-29 15:10:00,38.18,38.19,38.12,38.13,164800.0,28.9105,28.9181,28.865,28.8726,164800.0
2008-02-29 15:15:00,38.14,38.23,38.13,38.18,199200.0,28.8802,28.9483,28.8726,28.9105,199200.0
2008-02-29 15:20:00,38.18,38.29,38.18,38.26,134400.0,28.9105,28.9938,28.9105,28.9711,134400.0
2008-02-29 15:25:00,38.27,38.33,38.26,38.33,184500.0,28.9786,29.0241,28.9711,29.0241,184500.0
2008-02-29 15:30:00,38.33,38.36,38.29,38.34,516300.0,29.0241,29.0468,28.9938,29.0316,516300.0
2008-02-29 15:35:00,38.34,38.34,38.3,38.3,415000.0,29.0316,29.0316,29.0013,29.0013,415000.0
2008-02-29 15:40:00,38.3,38.35,38.28,38.34,389500.0,29.0013,29.0392,28.9862,29.0316,389500.0
2008-02-29 15:45:00,38.34,38.37,38.28,38.29,731800.0,29.0316,29.0544,28.9862,28.9938,731800.0
2008-02-29 15:50:00,38.29,38.3,38.18,38.25,490200.0,28.9938,29.0013,28.9105,28.9635,490200.0
2008-02-29 15:55:00,38.24,38.3,38.08,38.27,875900.0,28.9559,29.0013,28.8348,28.9786,875900.0
2008-03-03 09:30:00,38.32,38.49,38.31,38.47,215000.0,29.0165,29.1452,29.0089,29.1301,215000.0
2008-03-03 09:35:00,38.48,38.49,38.31,38.31,145500.0,29.1376,29.1452,29.0089,29.0089,145500.0
2008-03-03 09:40:00,38.3,38.35,38.27,38.3,162100.0,29.0013,29.0392,28.9786,29.0013,162100.0
2008-03-03 09:45:00,38.3,38.63,38.28,38.61,234200.0,29.0013,29.2512,28.9862,29.2361,234200.0
2008-03-03 09:50:00,38.62,38.63,38.52,38.58,121000.0,29.2437,29.2512,29.1679,29.2134,121000.0
2008-03-03 09:55:00,38.57,38.67,38.47,38.66,121200.0,29.2058,29.2815,29.1301,29.2739,121200.0
2008-03-03 10:00:00,38.64,38.85,38.59,38.79,146200.0,29.2588,29.4178,29.2209,29.3724,146200.0
2008-03-03 10:05:00,38.8,38.84,38.72,38.75,144000.0,29.38,29.4102,29.3194,29.3421,144000.0
2008-03-03 10:10:00,38.74,38.96,38.73,38.96,171900.0,29.3345,29.5011,29.3269,29.5011,171900.0
2008-03-03 10:15:00,38.96,38.99,38.87,38.99,97800.0,29.5011,29.5238,29.433,29.5238,97800.0
2008-03-03 10:20:00,38.99,38.99,38.8,38.81,105000.0,29.5238,29.5238,29.38,29.3875,105000.0
2008-03-03 10:25:00,38.81,38.89,38.8,38.87,125400.0,29.3875,29.4481,29.38,29.433,125400.0
2008-03-03 10:30:00,38.87,38.88,38.74,38.77,133100.0,29.433,29.4405,29.3345,29.3572,133100.0
2008-03-03 10:35:00,38.75,38.77,38.59,38.59,185400.0,29.3421,29.3572,29.2209,29.2209,185400.0
2008-03-03 10:40:00,38.59,38.62,38.51,38.54,117000.0,29.2209,29.2437,29.1604,29.1831,117000.0
2008-03-03 10:45:00,38.55,38.58,38.5,38.57,88000.0,29.1907,29.2134,29.1528,29.2058,88000.0
2008-03-03 10:50:00,38.57,38.67,38.56,38.61,91700.0,29.2058,29.2815,29.1982,29.2361,91700.0
2008-03-03 10:55:00,38.61,38.65,38.5,38.61,89000.0,29.2361,29.2664,29.1528,29.2361,89000.0
2008-03-03 11:00:00,38.61,38.62,38.49,38.53,190500.0,29.2361,29.2437,29.1452,29.1755,190500.0
2008-03-03 11:05:00,38.53,38.55,38.48,38.48,79100.0,29.1755,29.1907,29.1376,29.1376,79100.0
2008-03-03 11:10:00,38.49,38.85,38.42,38.47,276500.0,29.1452,29.4178,29.0922,29.1301,276500.0
2008-03-03 11:15:00,38.46,38.54,38.45,38.49,97300.0,29.1225,29.1831,29.1149,29.1452,97300.0
2008-03-03 11:20:00,38.5,38.55,38.44,38.45,120500.0,29.1528,29.1907,29.1074,29.1149,120500.0
2008-03-03 11:25:00,38.45,38.57,38.43,38.44,163600.0,29.1149,29.2058,29.0998,29.1074,163600.0
2008-03-03 11:30:00,38.44,38.56,38.44,38.47,108800.0,29.1074,29.1982,29.1074,29.1301,108800.0
2008-03-03 11:35:00,38.48,38.5,38.4,38.44,364400.0,29.1376,29.1528,29.0771,29.1074,364400.0
2008-03-03 11:40:00,38.44,38.45,38.35,38.41,162800.0,29.1074,29.1149,29.0392,29.0846,162800.0
2008-03-03 11:45:00,38.41,38.45,38.4,38.44,53400.0,29.0846,29.1149,29.0771,29.1074,53400.0
2008-03-03 11:50:00,38.45,38.55,38.4,38.49,242400.0,29.1149,29.1907,29.0771,29.1452,242400.0
2008-03-03 11:55:00,38.49,38.51,38.39,38.44,100100.0,29.1452,29.1604,29.0695,29.1074,100100.0
2008-03-03 12:00:00,38.44,38.51,38.35,38.36,155100.0,29.1074,29.1604,29.0392,29.0468,155100.0
2008-03-03 12:05:00,38.35,38.41,38.31,38.41,49300.0,29.0392,29.0846,29.0089,29.0846,49300.0
2008-03-03 12:10:00,38.4,38.5,38.4,38.49,52000.0,29.0771,29.1528,29.0771,29.1452,52000.0
2008-03-03 12:15:00,38.49,38.49,38.37,38.49,63300.0,29.1452,29.1452,29.0544,29.1452,63300.0
2008-03-03 12:20:00,38.49,38.57,38.44,38.57,69700.0,29.1452,29.2058,29.1074,29.2058,69700.0
2008-03-03 12:25:00,38.56,38.63,38.5,38.53,90600.0,29.1982,29.2512,29.1528,29.1755,90600.0
2008-03-03 12:30:00,38.53,38.57,38.49,38.57,73900.0,29.1755,29.2058,29.1452,29.2058,73900.0
2008-03-03 12:35:00,38.56,38.56,38.44,38.44,53600.0,29.1982,29.1982,29.1074,29.1074,53600.0
2008-03-03 12:40:00,38.44,38.49,38.39,38.41,95600.0,29.1074,29.1452,29.0695,29.0846,95600.0
2008-03-03 12:45:00,38.41,38.41,38.32,38.4,76800.0,29.0846,29.0846,29.0165,29.0771,76800.0
2008-03-03 12:50:00,38.4,38.41,38.36,38.37,47900.0,29.0771,29.0846,29.0468,29.0544,47900.0
2008-03-03 12:55:00,38.37,38.38,38.3,38.32,100100.0,29.0544,29.0619,29.0013,29.0165,100100.0
2008-03-03 13:00:00,38.32,38.35,38.28,38.34,58200.0,29.0165,29.0392,28.9862,29.0316,58200.0
2008-03-03 13:05:00,38.34,38.42,38.34,38.42,72200.0,29.0316,29.0922,29.0316,29.0922,72200.0
2008-03-03 13:10:00,38.42,38.47,38.41,38.42,82600.0,29.0922,29.1301,29.0846,29.0922,82600.0
2008-03-03 13:15:00,38.42,38.42,38.34,38.37,91000.0,29.0922,29.0922,29.0316,29.0544,91000.0
2008-03-03 13:20:00,38.36,38.38,38.24,38.25,113200.0,29.0468,29.0619,28.9559,28.9635,113200.0
2008-03-03 13:25:00,38.25,38.38,38.25,38.34,104700.0,28.9635,29.0619,28.9635,29.0316,104700.0
2008-03-03 13:30:00,38.34,38.45,38.28,38.28,388700.0,29.0316,29.1149,28.9862,28.9862,388700.0
2008-03-03 13:35:00,38.28,38.4,38.25,38.34,92900.0,28.9862,29.0771,28.9635,29.0316,92900.0
2008-03-03 13:40:00,38.35,38.38,38.25,38.37,94900.0,29.0392,29.0619,28.9635,29.0544,94900.0
2008-03-03 13:45:00,38.38,38.5,38.34,38.43,118400.0,29.0619,29.1528,29.0316,29.0998,118400.0
2008-03-03 13:50:00,38.43,38.48,38.31,38.33,123400.0,29.0998,29.1376,29.0089,29.0241,123400.0
2008-03-03 13:55:00,38.33,38.35,38.27,38.27,89800.0,29.0241,29.0392,28.9786,28.9786,89800.0
2008-03-03 14:00:00,38.26,38.29,38.22,38.27,99400.0,28.9711,28.9938,28.9408,28.9786,99400.0
2008-03-03 14:05:00,38.25,38.34,38.24,38.32,96800.0,28.9635,29.0316,28.9559,29.0165,96800.0
2008-03-03 14:10:00,38.31,38.34,38.22,38.26,113100.0,29.0089,29.0316,28.9408,28.9711,113100.0
2008-03-03 14:15:00,38.26,38.26,38.01,38.02,189200.0,28.9711,28.9711,28.7818,28.7893,189200.0
2008-03-03 14:20:00,38.02,38.14,38.01,38.09,142300.0,28.7893,28.8802,28.7818,28.8423,142300.0
2008-03-03 14:25:00,38.1,38.17,38.04,38.14,184600.0,28.8499,28.9029,28.8045,28.8802,184600.0
2008-03-03 14:30:00,38.14,38.27,38.06,38.1,246500.0,28.8802,28.9786,28.8196,28.8499,246500.0
2008-03-03 14:35:00,38.09,38.12,37.97,37.98,213900.0,28.8423,28.865,28.7515,28.759,213900.0
2008-03-03 14:40:00,37.99,38.08,37.98,38.03,142500.0,28.7666,28.8348,28.759,28.7969,142500.0
2008-03-03 14:45:00,38.04,38.07,37.99,38.01,200900.0,28.8045,28.8272,28.7666,28.7818,200900.0
2008-03-03 14:50:00,38.0,38.08,37.99,38.07,245200.0,28.7742,28.8348,28.7666,28.8272,245200.0
2008-03-03 14:55:00,38.06,38.08,38.01,38.07,145900.0,28.8196,28.8348,28.7818,28.8272,145900.0
2008-03-03 15:00:00,38.07,38.11,38.06,38.07,234000.0,28.8272,28.8575,28.8196,28.8272,234000.0
2008-03-03 15:05:00,38.07,38.11,38.06,38.1,179200.0,28.8272,28.8575,28.8196,28.8499,179200.0
2008-03-03 15:10:00,38.11,38.17,38.08,38.13,109600.0,28.8575,28.9029,28.8348,28.8726,109600.0
2008-03-03 15:15:00,38.14,38.25,38.1,38.24,244100.0,28.8802,28.9635,28.8499,28.9559,244100.0
2008-03-03 15:20:00,38.24,38.3,38.2,38.28,185300.0,28.9559,29.0013,28.9256,28.9862,185300.0
2008-03-03 15:25:00,38.28,38.34,38.21,38.32,196100.0,28.9862,29.0316,28.9332,29.0165,196100.0
2008-03-03 15:30:00,38.33,38.41,38.3,38.38,214700.0,29.0241,29.0846,29.0013,29.0619,214700.0
2008-03-03 15:35:00,38.38,38.38,38.29,38.32,174300.0,29.0619,29.0619,28.9938,29.0165,174300.0
2008-03-03 15:40:00,38.32,38.41,38.28,38.4,210200.0,29.0165,29.0846,28.9862,29.0771,210200.0
2008-03-03 15:45:00,38.4,38.41,38.32,38.4,251500.0,29.0771,29.0846,29.0165,29.0771,251500.0
2008-03-03 15:50:00,38.4,38.58,38.39,38.55,487200.0,29.0771,29.2134,29.0695,29.1907,487200.0
2008-03-03 15:55:00,38.56,38.67,38.54,38.6,796500.0,29.1982,29.2815,29.1831,29.2285,796500.0
2008-03-04 09:30:00,38.13,38.5,38.02,38.35,119200.0,28.8726,29.1528,28.7893,29.0392,119200.0
2008-03-04 09:35:00,38.36,38.6,38.28,38.55,224900.0,29.0468,29.2285,28.9862,29.1907,224900.0
2008-03-04 09:40:00,38.56,38.63,38.45,38.45,249100.0,29.1982,29.2512,29.1149,29.1149,249100.0
2008-03-04 09:45:00,38.45,38.47,38.19,38.32,128900.0,29.1149,29.1301,28.9181,29.0165,128900.0
2008-03-04 09:50:00,38.32,38.44,38.23,38.27,240800.0,29.0165,29.1074,28.9483,28.9786,240800.0
2008-03-04 09:55:00,38.27,38.39,38.26,38.3,115800.0,28.9786,29.0695,28.9711,29.0013,115800.0
2008-03-04 10:00:00,38.29,38.29,38.17,38.24,126800.0,28.9938,28.9938,28.9029,28.9559,126800.0
2008-03-04 10:05:00,38.25,38.31,38.21,38.3,141200.0,28.9635,29.0089,28.9332,29.0013,141200.0
2008-03-04 10:10:00,38.3,38.41,38.3,38.35,117300.0,29.0013,29.0846,29.0013,29.0392,117300.0
2008-03-04 10:15:00,38.36,38.39,38.33,38.38,92400.0,29.0468,29.0695,29.0241,29.0619,92400.0
2008-03-04 10:20:00,38.38,38.46,38.32,38.33,106500.0,29.0619,29.1225,29.0165,29.0241,106500.0
2008-03-04 10:25:00,38.33,38.35,38.25,38.33,88900.0,29.0241,29.0392,28.9635,29.0241,88900.0
2008-03-04 10:30:00,38.32,38.35,38.26,38.34,172300.0,29.0165,29.0392,28.9711,29.0316,172300.0
2008-03-04 10:35:00,38.34,38.35,38.21,38.26,212800.0,29.0316,29.0392,28.9332,28.9711,212800.0
2008-03-04 10:40:00,38.26,38.26,38.1,38.15,163600.0,28.9711,28.9711,28.8499,28.8878,163600.0
2008-03-04 10:45:00,38.14,38.22,38.13,38.19,229500.0,28.8802,28.9408,28.8726,28.9181,229500.0
2008-03-04 10:50:00,38.18,38.19,38.15,38.16,153800.0,28.9105,28.9181,28.8878,28.8953,153800.0
2008-03-04 10:55:00,38.16,38.17,38.01,38.01,176100.0,28.8953,28.9029,28.7818,28.7818,176100.0
2008-03-04 11:00:00,38.01,38.01,37.91,38.0,246400.0,28.7818,28.7818,28.706,28.7742,246400.0
2008-03-04 11:05:00,38.01,38.02,37.78,37.78,305000.0,28.7818,28.7893,28.6076,28.6076,305000.0
2008-03-04 11:10:00,37.79,37.87,37.78,37.83,201700.0,28.6152,28.6757,28.6076,28.6455,201700.0
2008-03-04 11:15:00,37.83,38.5,37.81,37.98,322300.0,28.6455,29.1528,28.6303,28.759,322300.0
2008-03-04 11:20:00,37.98,38.02,37.94,37.96,231000.0,28.759,28.7893,28.7287,28.7439,231000.0
2008-03-04 11:25:00,37.95,37.97,37.88,37.89,322800.0,28.7363,28.7515,28.6833,28.6909,322800.0
2008-03-04 11:30:00,37.89,38.02,37.88,38.0,273200.0,28.6909,28.7893,28.6833,28.7742,273200.0
2008-03-04 11:35:00,38.01,38.13,37.99,38.12,121400.0,28.7818,28.8726,28.7666,28.865,121400.0
2008-03-04 11:40:00,38.11,38.12,38.01,38.05,175200.0,28.8575,28.865,28.7818,28.812,175200.0
2008-03-04 11:45:00,38.05,38.1,38.02,38.02,117800.0,28.812,28.8499,28.7893,28.7893,117800.0
2008-03-04 11:50:00,38.03,38.09,38.02,38.04,106400.0,28.7969,28.8423,28.7893,28.8045,106400.0
2008-03-04 11:55:00,38.04,38.07,38.01,38.04,111200.0,28.8045,28.8272,28.7818,28.8045,111200.0
2008-03-04 12:00:00,38.04,38.2,38.02,38.09,133700.0,28.8045,28.9256,28.7893,28.8423,133700.0
2008-03-04 12:05:00,38.08,38.14,38.03,38.04,177900.0,28.8348,28.8802,28.7969,28.8045,177900.0
2008-03-04 12:10:00,38.03,38.06,38.02,38.03,80500.0,28.7969,28.8196,28.7893,28.7969,80500.0
2008-03-04 12:15:00,38.03,38.06,38.01,38.06,88800.0,28.7969,28.8196,28.7818,28.8196,88800.0
2008-03-04 12:20:00,38.06,38.11,38.03,38.09,63400.0,28.8196,28.8575,28.7969,28.8423,63400.0
2008-03-04 12:25:00,38.1,38.13,38.09,38.1,93800.0,28.8499,28.8726,28.8423,28.8499,93800.0
2008-03-04 12:30:00,38.1,38.2,38.09,38.18,89700.0,28.8499,28.9256,28.8423,28.9105,89700.0
2008-03-04 12:35:00,38.18,38.2,38.13,38.2,104800.0,28.9105,28.9256,28.8726,28.9256,104800.0
2008-03-04 12:40:00,38.19,38.25,38.18,38.22,112900.0,28.9181,28.9635,28.9105,28.9408,112900.0
2008-03-04 12:45:00,38.21,38.26,38.16,38.16,77900.0,28.9332,28.9711,28.8953,28.8953,77900.0
2008-03-04 12:50:00,38.17,38.17,38.06,38.1,92200.0,28.9029,28.9029,28.8196,28.8499,92200.0
2008-03-04 12:55:00,38.1,38.1,38.01,38.07,110300.0,28.8499,28.8499,28.7818,28.8272,110300.0
2008-03-04 13:00:00,38.07,38.07,37.95,37.99,153700.0,28.8272,28.8272,28.7363,28.7666,153700.0
2008-03-04 13:05:00,37.98,37.99,37.91,37.92,190600.0,28.759,28.7666,28.706,28.7136,190600.0
2008-03-04 13:10:00,37.92,37.97,37.89,37.97,143300.0,28.7136,28.7515,28.6909,28.7515,143300.0
2008-03-04 13:15:00,37.97,38.05,37.93,37.93,138400.0,28.7515,28.812,28.7212,28.7212,138400.0
2008-03-04 13:20:00,37.93,37.95,37.83,37.88,142600.0,28.7212,28.7363,28.6455,28.6833,142600.0
2008-03-04 13:25:00,37.88,38.01,37.88,37.98,93200.0,28.6833,28.7818,28.6833,28.759,93200.0
2008-03-04 13:30:00,37.99,38.0,37.85,37.86,93300.0,28.7666,28.7742,28.6606,28.6682,93300.0
2008-03-04 13:35:00,37.86,37.87,37.7,37.8,182500.0,28.6682,28.6757,28.547,28.6227,182500.0
2008-03-04 13:40:00,37.79,37.88,37.77,37.84,99000.0,28.6152,28.6833,28.6,28.653,99000.0
2008-03-04 13:45:00,37.83,37.89,37.8,37.83,96400.0,28.6455,28.6909,28.6227,28.6455,96400.0
2008-03-04 13:50:00,37.83,37.85,37.76,37.84,132300.0,28.6455,28.6606,28.5925,28.653,132300.0
2008-03-04 13:55:00,37.83,37.85,37.67,37.68,120100.0,28.6455,28.6606,28.5243,28.5319,120100.0
2008-03-04 14:00:00,37.69,37.71,37.58,37.66,138900.0,28.5394,28.5546,28.4562,28.5167,138900.0
2008-03-04 14:05:00,37.66,37.8,37.6,37.79,237700.0,28.5167,28.6227,28.4713,28.6152,237700.0
2008-03-04 14:10:00,37.77,37.81,37.69,37.72,193200.0,28.6,28.6303,28.5394,28.5622,193200.0
2008-03-04 14:15:00,37.71,37.73,37.66,37.7,151200.0,28.5546,28.5697,28.5167,28.547,151200.0
2008-03-04 14:20:00,37.7,37.78,37.64,37.73,208900.0,28.547,28.6076,28.5016,28.5697,208900.0
2008-03-04 14:25:00,37.73,37.8,37.68,37.69,150400.0,28.5697,28.6227,28.5319,28.5394,150400.0
2008-03-04 14:30:00,37.69,37.71,37.57,37.62,165300.0,28.5394,28.5546,28.4486,28.4864,165300.0
2008-03-04 14:35:00,37.62,37.67,37.6,37.66,136700.0,28.4864,28.5243,28.4713,28.5167,136700.0
2008-03-04 14:40:00,37.67,37.96,37.67,37.91,224400.0,28.5243,28.7439,28.5243,28.706,224400.0
2008-03-04 14:45:00,37.91,38.07,37.87,38.03,222600.0,28.706,28.8272,28.6757,28.7969,222600.0
2008-03-04 14:50:00,38.04,38.04,37.89,37.97,261100.0,28.8045,28.8045,28.6909,28.7515,261100.0
2008-03-04 14:55:00,37.96,37.96,37.82,37.95,250900.0,28.7439,28.7439,28.6379,28.7363,250900.0
2008-03-04 15:00:00,37.96,38.16,37.87,38.16,127700.0,28.7439,28.8953,28.6757,28.8953,127700.0
2008-03-04 15:05:00,38.16,38.26,38.14,38.15,202300.0,28.8953,28.9711,28.8802,28.8878,202300.0
2008-03-04 15:10:00,38.15,38.17,38.04,38.12,211900.0,28.8878,28.9029,28.8045,28.865,211900.0
2008-03-04 15:15:00,38.13,38.38,38.12,38.35,314300.0,28.8726,29.0619,28.865,29.0392,314300.0
2008-03-04 15:20:00,38.35,38.38,38.27,38.29,160800.0,29.0392,29.0619,28.9786,28.9938,160800.0
2008-03-04 15:25:00,38.29,38.3,38.14,38.17,181000.0,28.9938,29.0013,28.8802,28.9029,181000.0
2008-03-04 15:30:00,38.16,38.32,38.11,38.31,152200.0,28.8953,29.0165,28.8575,29.0089,152200.0
2008-03-04 15:35:00,38.32,38.43,38.27,38.42,268400.0,29.0165,29.0998,28.9786,29.0922,268400.0
2008-03-04 15:40:00,38.41,38.53,38.35,38.37,307100.0,29.0846,29.1755,29.0392,29.0544,307100.0
2008-03-04 15:45:00,38.37,38.43,38.24,38.27,275800.0,29.0544,29.0998,28.9559,28.9786,275800.0
2008-03-04 15:50:00,38.27,38.27,38.08,38.17,253300.0,28.9786,28.9786,28.8348,28.9029,253300.0
2008-03-04 15:55:00,38.18,38.27,38.14,38.21,275100.0,28.9105,28.9786,28.8802,28.9332,275100.0
2008-03-05 09:30:00,38.6,38.8,38.4,38.75,265700.0,29.2285,29.38,29.0771,29.3421,265700.0
2008-03-05 09:35:00,38.76,38.94,38.72,38.78,236100.0,29.3497,29.486,29.3194,29.3648,236100.0
2008-03-05 09:40:00,38.77,38.8,38.64,38.78,213100.0,29.3572,29.38,29.2588,29.3648,213100.0
2008-03-05 09:45:00,38.77,38.87,38.65,38.83,205500.0,29.3572,29.433,29.2664,29.4027,205500.0
2008-03-05 09:50:00,38.84,38.99,38.83,38.93,270500.0,29.4102,29.5238,29.4027,29.4784,270500.0
2008-03-05 09:55:00,38.93,38.96,38.83,38.93,227300.0,29.4784,29.5011,29.4027,29.4784,227300.0
2008-03-05 10:00:00,38.92,39.09,38.92,38.98,302800.0,29.4708,29.5995,29.4708,29.5163,302800.0
2008-03-05 10:05:00,38.98,39.09,38.94,39.01,212300.0,29.5163,29.5995,29.486,29.539,212300.0
2008-03-05 10:10:00,39.0,39.1,39.0,39.1,133300.0,29.5314,29.6071,29.5314,29.6071,133300.0
2008-03-05 10:15:00,39.1,39.14,39.05,39.09,167200.0,29.6071,29.6374,29.5693,29.5995,167200.0
2008-03-05 10:20:00,39.09,39.14,39.05,39.1,208800.0,29.5995,29.6374,29.5693,29.6071,208800.0
2008-03-05 10:25:00,39.09,39.17,39.08,39.13,189000.0,29.5995,29.6601,29.592,29.6298,189000.0
2008-03-05 10:30:00,39.13,39.44,39.13,39.2,498700.0,29.6298,29.8646,29.6298,29.6828,498700.0
2008-03-05 10:35:00,39.21,39.31,39.2,39.24,174600.0,29.6904,29.7661,29.6828,29.7131,174600.0
2008-03-05 10:40:00,39.23,39.24,39.13,39.19,159700.0,29.7056,29.7131,29.6298,29.6753,159700.0
2008-03-05 10:45:00,39.19,39.3,39.18,39.25,221100.0,29.6753,29.7586,29.6677,29.7207,221100.0
2008-03-05 10:50:00,39.25,39.3,39.19,39.19,128200.0,29.7207,29.7586,29.6753,29.6753,128200.0
2008-03-05 10:55:00,39.19,39.23,39.11,39.16,120500.0,29.6753,29.7056,29.6147,29.6526,120500.0
2008-03-05 11:00:00,39.17,39.19,39.14,39.18,60200.0,29.6601,29.6753,29.6374,29.6677,60200.0
2008-03-05 11:05:00,39.18,39.18,39.12,39.16,59700.0,29.6677,29.6677,29.6223,29.6526,59700.0
2008-03-05 11:10:00,39.17,39.24,39.12,39.12,73000.0,29.6601,29.7131,29.6223,29.6223,73000.0
2008-03-05 11:15:00,39.13,39.29,39.12,39.26,63600.0,29.6298,29.751,29.6223,29.7283,63600.0
2008-03-05 11:20:00,39.27,39.33,39.24,39.28,169300.0,29.7358,29.7813,29.7131,29.7434,169300.0
2008-03-05 11:25:00,39.28,39.29,39.23,39.24,81500.0,29.7434,29.751,29.7056,29.7131,81500.0
2008-03-05 11:30:00,39.23,39.31,39.2,39.28,107200.0,29.7056,29.7661,29.6828,29.7434,107200.0
2008-03-05 11:35:00,39.28,39.33,39.23,39.32,176300.0,29.7434,29.7813,29.7056,29.7737,176300.0
2008-03-05 11:40:00,39.31,39.31,39.2,39.29,135500.0,29.7661,29.7661,29.6828,29.751,135500.0
2008-03-05 11:45:00,39.29,39.33,39.17,39.18,112700.0,29.751,29.7813,29.6601,29.6677,112700.0
2008-03-05 11:50:00,39.19,39.23,39.17,39.17,81200.0,29.6753,29.7056,29.6601,29.6601,81200.0
2008-03-05 11:55:00,39.17,39.2,39.12,39.12,58400.0,29.6601,29.6828,29.6223,29.6223,58400.0
2008-03-05 12:00:00,39.13,39.31,39.13,39.22,154700.0,29.6298,29.7661,29.6298,29.698,154700.0
2008-03-05 12:05:00,39.22,39.29,39.11,39.13,202500.0,29.698,29.751,29.6147,29.6298,202500.0
2008-03-05 12:10:00,39.13,39.27,39.12,39.24,179200.0,29.6298,29.7358,29.6223,29.7131,179200.0
2008-03-05 12:15:00,39.23,39.24,39.1,39.11,86000.0,29.7056,29.7131,29.6071,29.6147,86000.0
2008-03-05 12:20:00,39.11,39.21,39.08,39.19,115600.0,29.6147,29.6904,29.592,29.6753,115600.0
2008-03-05 12:25:00,39.2,39.2,39.02,39.09,114200.0,29.6828,29.6828,29.5465,29.5995,114200.0
2008-03-05 12:30:00,39.1,39.2,39.07,39.16,114300.0,29.6071,29.6828,29.5844,29.6526,114300.0
2008-03-05 12:35:00,39.16,39.16,39.04,39.14,103000.0,29.6526,29.6526,29.5617,29.6374,103000.0
2008-03-05 12:40:00,39.13,39.2,39.11,39.16,84800.0,29.6298,29.6828,29.6147,29.6526,84800.0
2008-03-05 12:45:00,39.17,39.22,39.12,39.14,56800.0,29.6601,29.698,29.6223,29.6374,56800.0
2008-03-05 12:50:00,39.14,39.2,39.11,39.2,53700.0,29.6374,29.6828,29.6147,29.6828,53700.0
2008-03-05 12:55:00,39.2,39.21,39.15,39.18,99700.0,29.6828,29.6904,29.645,29.6677,99700.0
2008-03-05 13:00:00,39.18,39.18,39.14,39.14,66700.0,29.6677,29.6677,29.6374,29.6374,66700.0
2008-03-05 13:05:00,39.16,39.16,39.1,39.14,66400.0,29.6526,29.6526,29.6071,29.6374,66400.0
2008-03-05 13:10:00,39.14,39.18,39.08,39.11,114200.0,29.6374,29.6677,29.592,29.6147,114200.0
2008-03-05 13:15:00,39.11,39.15,39.0,39.06,181700.0,29.6147,29.645,29.5314,29.5768,181700.0
2008-03-05 13:20:00,39.05,39.07,38.95,38.96,135800.0,29.5693,29.5844,29.4935,29.5011,135800.0
2008-03-05 13:25:00,38.98,39.03,38.98,39.0,113000.0,29.5163,29.5541,29.5163,29.5314,113000.0
2008-03-05 13:30:00,39.01,39.01,38.94,38.95,103800.0,29.539,29.539,29.486,29.4935,103800.0
2008-03-05 13:35:00,38.95,39.25,38.74,38.87,244800.0,29.4935,29.7207,29.3345,29.433,244800.0
2008-03-05 13:40:00,38.87,38.92,38.8,38.85,160600.0,29.433,29.4708,29.38,29.4178,160600.0
2008-03-05 13:45:00,38.85,38.86,38.79,38.85,192800.0,29.4178,29.4254,29.3724,29.4178,192800.0
2008-03-05 13:50:00,38.84,39.0,38.83,38.96,120300.0,29.4102,29.5314,29.4027,29.5011,120300.0
2008-03-05 13:55:00,38.94,39.01,38.91,38.98,169300.0,29.486,29.539,29.4632,29.5163,169300.0
2008-03-05 14:00:00,38.97,39.03,38.94,39.0,236900.0,29.5087,29.5541,29.486,29.5314,236900.0
2008-03-05 14:05:00,38.99,39.06,38.99,39.03,89600.0,29.5238,29.5768,29.5238,29.5541,89600.0
2008-03-05 14:10:00,39.03,39.05,38.95,39.03,84800.0,29.5541,29.5693,29.4935,29.5541,84800.0
2008-03-05 14:15:00,39.03,39.1,39.02,39.05,66600.0,29.5541,29.6071,29.5465,29.5693,66600.0
2008-03-05 14:20:00,39.05,39.07,38.99,38.99,91200.0,29.5693,29.5844,29.5238,29.5238,91200.0
2008-03-05 14:25:00,38.99,39.3,38.99,39.03,248700.0,29.5238,29.7586,29.5238,29.5541,248700.0
2008-03-05 14:30:00,39.02,39.03,38.93,38.96,182000.0,29.5465,29.5541,29.4784,29.5011,182000.0
2008-03-05 14:35:00,38.95,38.96,38.88,38.91,254700.0,29.4935,29.5011,29.4405,29.4632,254700.0
2008-03-05 14:40:00,38.91,39.0,38.9,38.97,133900.0,29.4632,29.5314,29.4557,29.5087,133900.0
2008-03-05 14:45:00,38.97,39.01,38.94,38.98,227100.0,29.5087,29.539,29.486,29.5163,227100.0
2008-03-05 14:50:00,38.98,39.03,38.96,38.99,484300.0,29.5163,29.5541,29.5011,29.5238,484300.0
2008-03-05 14:55:00,38.99,39.03,38.95,39.0,545500.0,29.5238,29.5541,29.4935,29.5314,545500.0
2008-03-05 15:00:00,38.99,39.0,38.94,38.98,234100.0,29.5238,29.5314,29.486,29.5163,234100.0
2008-03-05 15:05:00,38.98,39.0,38.95,39.0,286500.0,29.5163,29.5314,29.4935,29.5314,286500.0
2008-03-05 15:10:00,39.0,39.01,38.95,38.97,242800.0,29.5314,29.539,29.4935,29.5087,242800.0
2008-03-05 15:15:00,38.98,38.98,38.86,38.93,177600.0,29.5163,29.5163,29.4254,29.4784,177600.0
2008-03-05 15:20:00,38.92,39.02,38.89,38.99,234000.0,29.4708,29.5465,29.4481,29.5238,234000.0
2008-03-05 15:25:00,38.99,39.05,38.94,39.01,335500.0,29.5238,29.5693,29.486,29.539,335500.0
2008-03-05 15:30:00,39.02,39.13,39.01,39.08,292100.0,29.5465,29.6298,29.539,29.592,292100.0
2008-03-05 15:35:00,39.08,39.09,39.0,39.07,273500.0,29.592,29.5995,29.5314,29.5844,273500.0
2008-03-05 15:40:00,39.07,39.11,39.05,39.08,332900.0,29.5844,29.6147,29.5693,29.592,332900.0
2008-03-05 15:45:00,39.08,39.09,39.0,39.01,368800.0,29.592,29.5995,29.5314,29.539,368800.0
2008-03-05 15:50:00,39.01,39.13,39.01,39.13,302500.0,29.539,29.6298,29.539,29.6298,302500.0
2008-03-05 15:55:00,39.13,39.31,39.12,39.31,927700.0,29.6298,29.7661,29.6223,29.7661,927700.0
2008-03-06 09:30:00,38.99,39.1,38.8,38.87,322800.0,29.5238,29.6071,29.38,29.433,322800.0
2008-03-06 09:35:00,38.87,39.14,38.87,39.07,192200.0,29.433,29.6374,29.433,29.5844,192200.0
2008-03-06 09:40:00,39.07,39.16,38.97,39.15,190700.0,29.5844,29.6526,29.5087,29.645,190700.0
2008-03-06 09:45:00,39.15,39.27,39.13,39.18,170900.0,29.645,29.7358,29.6298,29.6677,170900.0
2008-03-06 09:50:00,39.18,39.3,39.1,39.27,280900.0,29.6677,29.7586,29.6071,29.7358,280900.0
2008-03-06 09:55:00,39.27,39.32,39.09,39.15,260600.0,29.7358,29.7737,29.5995,29.645,260600.0
2008-03-06 10:00:00,39.14,39.14,38.9,39.05,243400.0,29.6374,29.6374,29.4557,29.5693,243400.0
2008-03-06 10:05:00,39.05,39.17,39.03,39.12,243500.0,29.5693,29.6601,29.5541,29.6223,243500.0
2008-03-06 10:10:00,39.12,39.14,39.04,39.14,130900.0,29.6223,29.6374,29.5617,29.6374,130900.0
2008-03-06 10:15:00,39.13,39.18,39.06,39.07,125600.0,29.6298,29.6677,29.5768,29.5844,125600.0
2008-03-06 10:20:00,39.07,39.25,39.06,39.2,113700.0,29.5844,29.7207,29.5768,29.6828,113700.0
2008-03-06 10:25:00,39.2,39.28,39.14,39.14,165800.0,29.6828,29.7434,29.6374,29.6374,165800.0
2008-03-06 10:30:00,39.14,39.24,39.02,39.17,219400.0,29.6374,29.7131,29.5465,29.6601,219400.0
2008-03-06 10:35:00,39.18,39.25,39.11,39.13,95000.0,29.6677,29.7207,29.6147,29.6298,95000.0
2008-03-06 10:40:00,39.13,39.19,39.03,39.17,71400.0,29.6298,29.6753,29.5541,29.6601,71400.0
2008-03-06 10:45:00,39.17,39.28,39.17,39.27,517700.0,29.6601,29.7434,29.6601,29.7358,517700.0
2008-03-06 10:50:00,39.26,39.31,39.18,39.2,152100.0,29.7283,29.7661,29.6677,29.6828,152100.0
2008-03-06 10:55:00,39.2,39.25,39.18,39.25,176100.0,29.6828,29.7207,29.6677,29.7207,176100.0
2008-03-06 11:00:00,39.25,39.27,39.13,39.21,950400.0,29.7207,29.7358,29.6298,29.6904,950400.0
2008-03-06 11:05:00,39.21,39.24,39.12,39.19,155400.0,29.6904,29.7131,29.6223,29.6753,155400.0
2008-03-06 11:10:00,39.2,39.25,39.14,39.14,115000.0,29.6828,29.7207,29.6374,29.6374,115000.0
2008-03-06 11:15:00,39.13,39.17,39.08,39.12,206000.0,29.6298,29.6601,29.592,29.6223,206000.0
2008-03-06 11:20:00,39.11,39.16,39.08,39.12,272000.0,29.6147,29.6526,29.592,29.6223,272000.0
2008-03-06 11:25:00,39.13,39.17,39.12,39.13,188300.0,29.6298,29.6601,29.6223,29.6298,188300.0
2008-03-06 11:30:00,39.13,39.14,39.01,39.04,115700.0,29.6298,29.6374,29.539,29.5617,115700.0
2008-03-06 11:35:00,39.05,39.11,38.97,39.09,142900.0,29.5693,29.6147,29.5087,29.5995,142900.0
2008-03-06 11:40:00,39.09,39.11,39.03,39.07,195600.0,29.5995,29.6147,29.5541,29.5844,195600.0
2008-03-06 11:45:00,39.07,39.09,39.03,39.03,65400.0,29.5844,29.5995,29.5541,29.5541,65400.0
2008-03-06 11:50:00,39.04,39.05,38.93,38.93,131400.0,29.5617,29.5693,29.4784,29.4784,131400.0
2008-03-06 11:55:00,38.93,38.97,38.79,38.81,148400.0,29.4784,29.5087,29.3724,29.3875,148400.0
2008-03-06 12:00:00,38.82,38.83,38.75,38.79,149200.0,29.3951,29.4027,29.3421,29.3724,149200.0
2008-03-06 12:05:00,38.8,38.86,38.75,38.76,164000.0,29.38,29.4254,29.3421,29.3497,164000.0
2008-03-06 12:10:00,38.76,38.78,38.59,38.61,190900.0,29.3497,29.3648,29.2209,29.2361,190900.0
2008-03-06 12:15:00,38.61,38.65,38.48,38.53,182500.0,29.2361,29.2664,29.1376,29.1755,182500.0
2008-03-06 12:20:00,38.54,38.61,38.52,38.6,83600.0,29.1831,29.2361,29.1679,29.2285,83600.0
2008-03-06 12:25:00,38.59,38.66,38.59,38.62,93600.0,29.2209,29.2739,29.2209,29.2437,93600.0
2008-03-06 12:30:00,38.63,38.64,38.59,38.62,70400.0,29.2512,29.2588,29.2209,29.2437,70400.0
2008-03-06 12:35:00,38.61,38.73,38.6,38.65,76600.0,29.2361,29.3269,29.2285,29.2664,76600.0
2008-03-06 12:40:00,38.65,38.86,38.65,38.83,108300.0,29.2664,29.4254,29.2664,29.4027,108300.0
2008-03-06 12:45:00,38.83,38.83,38.75,38.76,87600.0,29.4027,29.4027,29.3421,29.3497,87600.0
2008-03-06 12:50:00,38.77,38.85,38.76,38.83,74900.0,29.3572,29.4178,29.3497,29.4027,74900.0
2008-03-06 12:55:00,38.83,38.83,38.71,38.76,105000.0,29.4027,29.4027,29.3118,29.3497,105000.0
2008-03-06 13:00:00,38.76,38.91,38.76,38.82,165600.0,29.3497,29.4632,29.3497,29.3951,165600.0
2008-03-06 13:05:00,38.81,38.84,38.76,38.81,113800.0,29.3875,29.4102,29.3497,29.3875,113800.0
2008-03-06 13:10:00,38.81,38.85,38.77,38.81,78600.0,29.3875,29.4178,29.3572,29.3875,78600.0
2008-03-06 13:15:00,38.81,38.85,38.79,38.81,42000.0,29.3875,29.4178,29.3724,29.3875,42000.0
2008-03-06 13:20:00,38.82,38.82,38.76,38.77,33200.0,29.3951,29.3951,29.3497,29.3572,33200.0
2008-03-06 13:25:00,38.77,38.77,38.68,38.68,74300.0,29.3572,29.3572,29.2891,29.2891,74300.0
2008-03-06 13:30:00,38.68,38.72,38.63,38.67,57200.0,29.2891,29.3194,29.2512,29.2815,57200.0
2008-03-06 13:35:00,38.66,38.69,38.61,38.67,43500.0,29.2739,29.2967,29.2361,29.2815,43500.0
2008-03-06 13:40:00,38.66,38.79,38.65,38.79,68100.0,29.2739,29.3724,29.2664,29.3724,68100.0
2008-03-06 13:45:00,38.8,38.98,38.8,38.97,156900.0,29.38,29.5163,29.38,29.5087,156900.0
2008-03-06 13:50:00,38.97,39.08,38.92,38.98,130900.0,29.5087,29.592,29.4708,29.5163,130900.0
2008-03-06 13:55:00,38.97,39.02,38.88,39.02,142700.0,29.5087,29.5465,29.4405,29.5465,142700.0
2008-03-06 14:00:00,39.01,39.05,39.0,39.01,97600.0,29.539,29.5693,29.5314,29.539,97600.0
2008-03-06 14:05:00,39.01,39.05,38.98,39.0,103400.0,29.539,29.5693,29.5163,29.5314,103400.0
2008-03-06 14:10:00,39.0,39.05,38.98,39.03,84400.0,29.5314,29.5693,29.5163,29.5541,84400.0
2008-03-06 14:15:00,39.03,39.1,39.02,39.08,229900.0,29.5541,29.6071,29.5465,29.592,229900.0
2008-03-06 14:20:00,39.08,39.1,39.04,39.08,157300.0,29.592,29.6071,29.5617,29.592,157300.0
2008-03-06 14:25:00,39.07,39.11,39.03,39.06,231400.0,29.5844,29.6147,29.5541,29.5768,231400.0
2008-03-06 14:30:00,39.07,39.09,39.03,39.08,134400.0,29.5844,29.5995,29.5541,29.592,134400.0
2008-03-06 14:35:00,39.07,39.1,39.07,39.09,95300.0,29.5844,29.6071,29.5844,29.5995,95300.0
2008-03-06 14:40:00,39.09,39.18,39.08,39.16,200600.0,29.5995,29.6677,29.592,29.6526,200600.0
2008-03-06 14:45:00,39.17,39.17,39.11,39.11,153300.0,29.6601,29.6601,29.6147,29.6147,153300.0
2008-03-06 14:50:00,39.11,39.12,39.08,39.1,165900.0,29.6147,29.6223,29.592,29.6071,165900.0
2008-03-06 14:55:00,39.09,39.09,39.03,39.04,168000.0,29.5995,29.5995,29.5541,29.5617,168000.0
2008-03-06 15:00:00,39.04,39.07,38.94,38.95,197800.0,29.5617,29.5844,29.486,29.4935,197800.0
2008-03-06 15:05:00,38.96,39.03,38.94,38.95,149200.0,29.5011,29.5541,29.486,29.4935,149200.0
2008-03-06 15:10:00,38.96,38.99,38.92,38.93,192500.0,29.5011,29.5238,29.4708,29.4784,192500.0
2008-03-06 15:15:00,38.93,39.01,38.92,39.0,218600.0,29.4784,29.539,29.4708,29.5314,218600.0
2008-03-06 15:20:00,39.0,39.06,38.97,39.0,359100.0,29.5314,29.5768,29.5087,29.5314,359100.0
2008-03-06 15:25:00,39.0,39.0,38.97,38.99,240900.0,29.5314,29.5314,29.5087,29.5238,240900.0
2008-03-06 15:30:00,38.99,39.0,38.86,38.92,257700.0,29.5238,29.5314,29.4254,29.4708,257700.0
2008-03-06 15:35:00,38.92,38.92,38.78,38.8,324700.0,29.4708,29.4708,29.3648,29.38,324700.0
2008-03-06 15:40:00,38.81,38.81,38.71,38.74,484600.0,29.3875,29.3875,29.3118,29.3345,484600.0
2008-03-06 15:45:00,38.74,38.76,38.66,38.74,361400.0,29.3345,29.3497,29.2739,29.3345,361400.0
2008-03-06 15:50:00,38.74,38.75,38.59,38.66,487500.0,29.3345,29.3421,29.2209,29.2739,487500.0
2008-03-06 15:55:00,38.66,38.71,38.6,38.63,631000.0,29.2739,29.3118,29.2285,29.2512,631000.0
2008-03-07 09:30:00,38.3,38.47,38.0,38.16,157800.0,29.0013,29.1301,28.7742,28.8953,157800.0
2008-03-07 09:35:00,38.15,38.44,38.14,38.42,152900.0,28.8878,29.1074,28.8802,29.0922,152900.0
2008-03-07 09:40:00,38.44,38.5,38.32,38.43,144300.0,29.1074,29.1528,29.0165,29.0998,144300.0
2008-03-07 09:45:00,38.44,38.6,38.41,38.43,121200.0,29.1074,29.2285,29.0846,29.0998,121200.0
2008-03-07 09:50:00,38.43,38.43,38.13,38.2,185900.0,29.0998,29.0998,28.8726,28.9256,185900.0
2008-03-07 09:55:00,38.21,38.51,38.21,38.47,206700.0,28.9332,29.1604,28.9332,29.1301,206700.0
2008-03-07 10:00:00,38.49,38.7,38.47,38.7,193600.0,29.1452,29.3042,29.1301,29.3042,193600.0
2008-03-07 10:05:00,38.69,38.7,38.53,38.59,162500.0,29.2967,29.3042,29.1755,29.2209,162500.0
2008-03-07 10:10:00,38.59,38.59,38.32,38.4,155100.0,29.2209,29.2209,29.0165,29.0771,155100.0
2008-03-07 10:15:00,38.4,38.51,38.39,38.43,119000.0,29.0771,29.1604,29.0695,29.0998,119000.0
2008-03-07 10:20:00,38.43,38.5,38.29,38.3,104200.0,29.0998,29.1528,28.9938,29.0013,104200.0
2008-03-07 10:25:00,38.3,38.38,38.26,38.34,116900.0,29.0013,29.0619,28.9711,29.0316,116900.0
2008-03-07 10:30:00,38.34,38.47,38.31,38.45,86800.0,29.0316,29.1301,29.0089,29.1149,86800.0
2008-03-07 10:35:00,38.46,38.54,38.36,38.48,79600.0,29.1225,29.1831,29.0468,29.1376,79600.0
2008-03-07 10:40:00,38.47,38.56,38.47,38.52,75000.0,29.1301,29.1982,29.1301,29.1679,75000.0
2008-03-07 10:45:00,38.52,38.55,38.46,38.54,57200.0,29.1679,29.1907,29.1225,29.1831,57200.0
2008-03-07 10:50:00,38.54,38.54,38.42,38.45,61400.0,29.1831,29.1831,29.0922,29.1149,61400.0
2008-03-07 10:55:00,38.45,38.51,38.4,38.5,57400.0,29.1149,29.1604,29.0771,29.1528,57400.0
2008-03-07 11:00:00,38.5,38.5,38.31,38.31,67200.0,29.1528,29.1528,29.0089,29.0089,67200.0
2008-03-07 11:05:00,38.31,38.33,38.18,38.23,128000.0,29.0089,29.0241,28.9105,28.9483,128000.0
2008-03-07 11:10:00,38.22,38.29,38.21,38.21,65000.0,28.9408,28.9938,28.9332,28.9332,65000.0
2008-03-07 11:15:00,38.21,38.33,38.2,38.29,83500.0,28.9332,29.0241,28.9256,28.9938,83500.0
2008-03-07 11:20:00,38.28,38.28,38.21,38.26,67100.0,28.9862,28.9862,28.9332,28.9711,67100.0
2008-03-07 11:25:00,38.26,38.28,38.21,38.27,91700.0,28.9711,28.9862,28.9332,28.9786,91700.0
2008-03-07 11:30:00,38.27,38.42,38.27,38.39,72800.0,28.9786,29.0922,28.9786,29.0695,72800.0
2008-03-07 11:35:00,38.38,38.48,38.38,38.46,47100.0,29.0619,29.1376,29.0619,29.1225,47100.0
2008-03-07 11:40:00,38.46,38.49,38.19,38.19,85900.0,29.1225,29.1452,28.9181,28.9181,85900.0
2008-03-07 11:45:00,38.19,38.2,38.07,38.1,153300.0,28.9181,28.9256,28.8272,28.8499,153300.0
2008-03-07 11:50:00,38.1,38.24,38.1,38.2,117600.0,28.8499,28.9559,28.8499,28.9256,117600.0
2008-03-07 11:55:00,38.2,38.24,38.13,38.14,102400.0,28.9256,28.9559,28.8726,28.8802,102400.0
2008-03-07 12:00:00,38.14,38.15,38.03,38.03,121900.0,28.8802,28.8878,28.7969,28.7969,121900.0
2008-03-07 12:05:00,38.03,38.05,37.94,38.03,144900.0,28.7969,28.812,28.7287,28.7969,144900.0
2008-03-07 12:10:00,38.03,38.08,38.01,38.04,72000.0,28.7969,28.8348,28.7818,28.8045,72000.0
2008-03-07 12:15:00,38.04,38.08,37.99,38.05,89400.0,28.8045,28.8348,28.7666,28.812,89400.0
2008-03-07 12:20:00,38.04,38.09,38.01,38.08,63400.0,28.8045,28.8423,28.7818,28.8348,63400.0
2008-03-07 12:25:00,38.08,38.11,38.02,38.02,77000.0,28.8348,28.8575,28.7893,28.7893,77000.0
2008-03-07 12:30:00,38.02,38.1,38.0,38.07,142400.0,28.7893,28.8499,28.7742,28.8272,142400.0
2008-03-07 12:35:00,38.08,38.09,37.97,37.97,155600.0,28.8348,28.8423,28.7515,28.7515,155600.0
2008-03-07 12:40:00,37.97,38.12,37.97,38.12,110900.0,28.7515,28.865,28.7515,28.865,110900.0
2008-03-07 12:45:00,38.11,38.27,38.11,38.27,65300.0,28.8575,28.9786,28.8575,28.9786,65300.0
2008-03-07 12:50:00,38.27,38.34,38.23,38.25,107200.0,28.9786,29.0316,28.9483,28.9635,107200.0
2008-03-07 12:55:00,38.25,38.26,38.19,38.24,51900.0,28.9635,28.9711,28.9181,28.9559,51900.0
2008-03-07 13:00:00,38.23,38.26,38.17,38.18,42100.0,28.9483,28.9711,28.9029,28.9105,42100.0
2008-03-07 13:05:00,38.18,38.28,38.17,38.27,60400.0,28.9105,28.9862,28.9029,28.9786,60400.0
2008-03-07 13:10:00,38.26,38.27,38.12,38.13,53200.0,28.9711,28.9786,28.865,28.8726,53200.0
2008-03-07 13:15:00,38.12,38.14,38.07,38.11,62800.0,28.865,28.8802,28.8272,28.8575,62800.0
2008-03-07 13:20:00,38.12,38.17,38.11,38.16,35300.0,28.865,28.9029,28.8575,28.8953,35300.0
2008-03-07 13:25:00,38.15,38.25,38.15,38.23,44200.0,28.8878,28.9635,28.8878,28.9483,44200.0
2008-03-07 13:30:00,38.23,38.23,38.14,38.16,61900.0,28.9483,28.9483,28.8802,28.8953,61900.0
2008-03-07 13:35:00,38.16,38.17,37.96,37.98,132500.0,28.8953,28.9029,28.7439,28.759,132500.0
2008-03-07 13:40:00,37.98,37.99,37.91,37.95,123900.0,28.759,28.7666,28.706,28.7363,123900.0
2008-03-07 13:45:00,37.95,38.01,37.94,37.95,103800.0,28.7363,28.7818,28.7287,28.7363,103800.0
2008-03-07 13:50:00,37.95,37.95,37.79,37.82,153900.0,28.7363,28.7363,28.6152,28.6379,153900.0
2008-03-07 13:55:00,37.81,37.86,37.77,37.79,126600.0,28.6303,28.6682,28.6,28.6152,126600.0
2008-03-07 14:00:00,37.79,37.81,37.69,37.72,161000.0,28.6152,28.6303,28.5394,28.5622,161000.0
2008-03-07 14:05:00,37.75,37.95,37.7,37.94,178900.0,28.5849,28.7363,28.547,28.7287,178900.0
2008-03-07 14:10:00,37.95,37.96,37.89,37.89,131100.0,28.7363,28.7439,28.6909,28.6909,131100.0
2008-03-07 14:15:00,37.9,37.9,37.73,37.74,140000.0,28.6985,28.6985,28.5697,28.5773,140000.0
2008-03-07 14:20:00,37.73,37.73,37.62,37.7,243400.0,28.5697,28.5697,28.4864,28.547,243400.0
2008-03-07 14:25:00,37.69,37.82,37.64,37.81,162100.0,28.5394,28.6379,28.5016,28.6303,162100.0
2008-03-07 14:30:00,37.81,37.85,37.7,37.77,92200.0,28.6303,28.6606,28.547,28.6,92200.0
2008-03-07 14:35:00,37.76,37.77,37.66,37.69,102900.0,28.5925,28.6,28.5167,28.5394,102900.0
2008-03-07 14:40:00,37.69,37.82,37.68,37.82,93400.0,28.5394,28.6379,28.5319,28.6379,93400.0
2008-03-07 14:45:00,37.82,37.92,37.8,37.91,115400.0,28.6379,28.7136,28.6227,28.706,115400.0
2008-03-07 14:50:00,37.9,37.9,37.81,37.83,90500.0,28.6985,28.6985,28.6303,28.6455,90500.0
2008-03-07 14:55:00,37.84,38.0,37.83,38.0,117900.0,28.653,28.7742,28.6455,28.7742,117900.0
2008-03-07 15:00:00,38.0,38.06,37.9,37.91,313600.0,28.7742,28.8196,28.6985,28.706,313600.0
2008-03-07 15:05:00,37.9,38.05,37.88,38.02,155200.0,28.6985,28.812,28.6833,28.7893,155200.0
2008-03-07 15:10:00,38.02,38.15,37.97,38.05,280900.0,28.7893,28.8878,28.7515,28.812,280900.0
2008-03-07 15:15:00,38.05,38.25,37.95,38.23,195500.0,28.812,28.9635,28.7363,28.9483,195500.0
2008-03-07 15:20:00,38.23,38.3,38.17,38.26,259000.0,28.9483,29.0013,28.9029,28.9711,259000.0
2008-03-07 15:25:00,38.25,38.3,38.09,38.14,254400.0,28.9635,29.0013,28.8423,28.8802,254400.0
2008-03-07 15:30:00,38.14,38.21,38.0,38.04,279100.0,28.8802,28.9332,28.7742,28.8045,279100.0
2008-03-07 15:35:00,38.03,38.19,38.0,38.15,260300.0,28.7969,28.9181,28.7742,28.8878,260300.0
2008-03-07 15:40:00,38.15,38.18,38.0,38.05,381100.0,28.8878,28.9105,28.7742,28.812,381100.0
2008-03-07 15:45:00,38.05,38.13,37.98,38.0,246200.0,28.812,28.8726,28.759,28.7742,246200.0
2008-03-07 15:50:00,38.01,38.08,37.95,38.0,397600.0,28.7818,28.8348,28.7363,28.7742,397600.0
2008-03-07 15:55:00,38.01,38.09,37.96,38.01,482700.0,28.7818,28.8423,28.7439,28.7818,482700.0
2008-03-10 09:30:00,37.95,37.95,37.55,37.61,140100.0,28.7363,28.7363,28.4334,28.4789,140100.0
2008-03-10 09:35:00,37.61,37.7,37.39,37.39,232100.0,28.4789,28.547,28.3123,28.3123,232100.0
2008-03-10 09:40:00,37.39,37.54,37.33,37.53,182300.0,28.3123,28.4259,28.2668,28.4183,182300.0
2008-03-10 09:45:00,37.52,37.52,37.38,37.41,112100.0,28.4107,28.4107,28.3047,28.3274,112100.0
2008-03-10 09:50:00,37.42,37.45,37.29,37.41,108700.0,28.335,28.3577,28.2366,28.3274,108700.0
2008-03-10 09:55:00,37.43,37.55,37.34,37.51,100600.0,28.3426,28.4334,28.2744,28.4031,100600.0
2008-03-10 10:00:00,37.5,37.64,37.48,37.62,158000.0,28.3956,28.5016,28.3804,28.4864,158000.0
2008-03-10 10:05:00,37.62,37.69,37.44,37.51,162500.0,28.4864,28.5394,28.3501,28.4031,162500.0
2008-03-10 10:10:00,37.51,37.57,37.48,37.56,79000.0,28.4031,28.4486,28.3804,28.441,79000.0
2008-03-10 10:15:00,37.56,37.67,37.54,37.59,103400.0,28.441,28.5243,28.4259,28.4637,103400.0
2008-03-10 10:20:00,37.59,37.67,37.51,37.57,91900.0,28.4637,28.5243,28.4031,28.4486,91900.0
2008-03-10 10:25:00,37.58,37.92,37.58,37.91,123000.0,28.4562,28.7136,28.4562,28.706,123000.0
2008-03-10 10:30:00,37.91,38.08,37.86,38.03,214700.0,28.706,28.8348,28.6682,28.7969,214700.0
2008-03-10 10:35:00,38.03,38.23,38.01,38.14,215400.0,28.7969,28.9483,28.7818,28.8802,215400.0
2008-03-10 10:40:00,38.13,38.15,37.96,37.98,127200.0,28.8726,28.8878,28.7439,28.759,127200.0
2008-03-10 10:45:00,37.98,38.07,37.91,38.05,152700.0,28.759,28.8272,28.706,28.812,152700.0
2008-03-10 10:50:00,38.05,38.12,38.01,38.1,102200.0,28.812,28.865,28.7818,28.8499,102200.0
2008-03-10 10:55:00,38.1,38.11,37.9,37.95,88900.0,28.8499,28.8575,28.6985,28.7363,88900.0
2008-03-10 11:00:00,37.94,38.1,37.93,38.01,95400.0,28.7287,28.8499,28.7212,28.7818,95400.0
2008-03-10 11:05:00,38.01,38.05,37.91,37.94,66400.0,28.7818,28.812,28.706,28.7287,66400.0
2008-03-10 11:10:00,37.94,37.98,37.83,37.88,151800.0,28.7287,28.759,28.6455,28.6833,151800.0
2008-03-10 11:15:00,37.94,37.94,37.8,37.82,317800.0,28.7287,28.7287,28.6227,28.6379,317800.0
2008-03-10 11:20:00,37.83,37.84,37.67,37.68,92300.0,28.6455,28.653,28.5243,28.5319,92300.0
2008-03-10 11:25:00,37.68,37.78,37.68,37.68,96100.0,28.5319,28.6076,28.5319,28.5319,96100.0
2008-03-10 11:30:00,37.69,37.7,37.6,37.61,110000.0,28.5394,28.547,28.4713,28.4789,110000.0
2008-03-10 11:35:00,37.6,37.66,37.52,37.53,243000.0,28.4713,28.5167,28.4107,28.4183,243000.0
2008-03-10 11:40:00,37.52,37.52,37.36,37.39,385500.0,28.4107,28.4107,28.2896,28.3123,385500.0
2008-03-10 11:45:00,37.38,37.39,37.21,37.22,404200.0,28.3047,28.3123,28.176,28.1836,404200.0
2008-03-10 11:50:00,37.21,37.32,37.2,37.31,437000.0,28.176,28.2593,28.1684,28.2517,437000.0
2008-03-10 11:55:00,37.31,37.38,37.28,37.37,198300.0,28.2517,28.3047,28.229,28.2971,198300.0
2008-03-10 12:00:00,37.37,37.41,37.25,37.25,134100.0,28.2971,28.3274,28.2063,28.2063,134100.0
2008-03-10 12:05:00,37.25,37.39,37.24,37.39,122900.0,28.2063,28.3123,28.1987,28.3123,122900.0
2008-03-10 12:10:00,37.4,37.44,37.35,37.39,152400.0,28.3199,28.3501,28.282,28.3123,152400.0
2008-03-10 12:15:00,37.4,37.46,37.31,37.41,268300.0,28.3199,28.3653,28.2517,28.3274,268300.0
2008-03-10 12:20:00,37.42,37.44,37.34,37.34,232700.0,28.335,28.3501,28.2744,28.2744,232700.0
2008-03-10 12:25:00,37.34,37.37,37.23,37.29,156700.0,28.2744,28.2971,28.1911,28.2366,156700.0
2008-03-10 12:30:00,37.29,37.35,37.26,37.33,90100.0,28.2366,28.282,28.2138,28.2668,90100.0
2008-03-10 12:35:00,37.33,37.4,37.32,37.4,216200.0,28.2668,28.3199,28.2593,28.3199,216200.0
2008-03-10 12:40:00,37.39,37.45,37.34,37.36,142600.0,28.3123,28.3577,28.2744,28.2896,142600.0
2008-03-10 12:45:00,37.35,37.37,37.32,37.35,105900.0,28.282,28.2971,28.2593,28.282,105900.0
2008-03-10 12:50:00,37.35,37.38,37.27,37.36,143800.0,28.282,28.3047,28.2214,28.2896,143800.0
2008-03-10 12:55:00,37.35,37.51,37.32,37.46,186500.0,28.282,28.4031,28.2593,28.3653,186500.0
2008-03-10 13:00:00,37.46,37.5,37.44,37.48,72000.0,28.3653,28.3956,28.3501,28.3804,72000.0
2008-03-10 13:05:00,37.49,37.52,37.46,37.51,84200.0,28.388,28.4107,28.3653,28.4031,84200.0
2008-03-10 13:10:00,37.5,37.53,37.45,37.48,150500.0,28.3956,28.4183,28.3577,28.3804,150500.0
2008-03-10 13:15:00,37.47,37.5,37.44,37.45,55000.0,28.3729,28.3956,28.3501,28.3577,55000.0
2008-03-10 13:20:00,37.44,37.44,37.34,37.36,76500.0,28.3501,28.3501,28.2744,28.2896,76500.0
2008-03-10 13:25:00,37.36,37.37,37.3,37.33,82400.0,28.2896,28.2971,28.2441,28.2668,82400.0
2008-03-10 13:30:00,37.32,37.42,37.31,37.33,117000.0,28.2593,28.335,28.2517,28.2668,117000.0
2008-03-10 13:35:00,37.33,37.35,37.26,37.26,94400.0,28.2668,28.282,28.2138,28.2138,94400.0
2008-03-10 13:40:00,37.26,37.31,37.24,37.29,78700.0,28.2138,28.2517,28.1987,28.2366,78700.0
2008-03-10 13:45:00,37.3,37.31,37.26,37.27,85900.0,28.2441,28.2517,28.2138,28.2214,85900.0
2008-03-10 13:50:00,37.27,37.3,37.25,37.25,89600.0,28.2214,28.2441,28.2063,28.2063,89600.0
2008-03-10 13:55:00,37.26,37.28,37.2,37.22,87000.0,28.2138,28.229,28.1684,28.1836,87000.0
2008-03-10 14:00:00,37.21,37.21,36.99,37.0,269800.0,28.176,28.176,28.0094,28.017,269800.0
2008-03-10 14:05:00,36.99,37.16,36.99,37.05,317500.0,28.0094,28.1381,28.0094,28.0548,317500.0
2008-03-10 14:10:00,37.05,37.21,37.0,37.09,556500.0,28.0548,28.176,28.017,28.0851,556500.0
2008-03-10 14:15:00,37.09,37.1,36.96,36.97,314500.0,28.0851,28.0927,27.9867,27.9943,314500.0
2008-03-10 14:20:00,36.97,36.98,36.9,36.97,206100.0,27.9943,28.0018,27.9412,27.9943,206100.0
2008-03-10 14:25:00,36.97,37.02,36.93,37.0,328500.0,27.9943,28.0321,27.964,28.017,328500.0
2008-03-10 14:30:00,36.99,37.01,36.94,36.99,238800.0,28.0094,28.0245,27.9715,28.0094,238800.0
2008-03-10 14:35:00,36.99,37.01,36.89,36.99,297300.0,28.0094,28.0245,27.9337,28.0094,297300.0
2008-03-10 14:40:00,36.99,37.0,36.95,36.97,151200.0,28.0094,28.017,27.9791,27.9943,151200.0
2008-03-10 14:45:00,36.98,37.0,36.89,36.91,172200.0,28.0018,28.017,27.9337,27.9488,172200.0
2008-03-10 14:50:00,36.9,36.97,36.89,36.96,138700.0,27.9412,27.9943,27.9337,27.9867,138700.0
2008-03-10 14:55:00,36.96,36.97,36.88,36.9,153500.0,27.9867,27.9943,27.9261,27.9412,153500.0
2008-03-10 15:00:00,36.9,36.93,36.86,36.88,149800.0,27.9412,27.964,27.911,27.9261,149800.0
2008-03-10 15:05:00,36.88,36.91,36.82,36.89,231900.0,27.9261,27.9488,27.8807,27.9337,231900.0
2008-03-10 15:10:00,36.89,36.98,36.85,36.91,245600.0,27.9337,28.0018,27.9034,27.9488,245600.0
2008-03-10 15:15:00,36.9,36.95,36.85,36.92,201900.0,27.9412,27.9791,27.9034,27.9564,201900.0
2008-03-10 15:20:00,36.92,36.99,36.89,36.93,227600.0,27.9564,28.0094,27.9337,27.964,227600.0
2008-03-10 15:25:00,36.93,37.01,36.89,37.0,315200.0,27.964,28.0245,27.9337,28.017,315200.0
2008-03-10 15:30:00,36.99,37.01,36.97,36.99,532400.0,28.0094,28.0245,27.9943,28.0094,532400.0
2008-03-10 15:35:00,36.99,37.01,36.92,36.93,372000.0,28.0094,28.0245,27.9564,27.964,372000.0
2008-03-10 15:40:00,36.93,37.01,36.92,37.0,414400.0,27.964,28.0245,27.9564,28.017,414400.0
2008-03-10 15:45:00,37.0,37.02,36.93,36.96,561800.0,28.017,28.0321,27.964,27.9867,561800.0
2008-03-10 15:50:00,36.96,37.01,36.91,37.0,509700.0,27.9867,28.0245,27.9488,28.017,509700.0
2008-03-10 15:55:00,36.99,37.04,36.95,37.03,1009800.0,28.0094,28.0473,27.9791,28.0397,1009800.0
2008-03-11 09:30:00,37.74,37.91,37.45,37.89,280900.0,28.5773,28.706,28.3577,28.6909,280900.0
2008-03-11 09:35:00,37.89,37.97,37.8,37.81,256300.0,28.6909,28.7515,28.6227,28.6303,256300.0
2008-03-11 09:40:00,37.81,37.81,37.69,37.72,157900.0,28.6303,28.6303,28.5394,28.5622,157900.0
2008-03-11 09:45:00,37.72,37.8,37.66,37.73,227800.0,28.5622,28.6227,28.5167,28.5697,227800.0
2008-03-11 09:50:00,37.73,37.78,37.55,37.59,208600.0,28.5697,28.6076,28.4334,28.4637,208600.0
2008-03-11 09:55:00,37.58,37.78,37.57,37.68,145200.0,28.4562,28.6076,28.4486,28.5319,145200.0
2008-03-11 10:00:00,37.66,37.69,37.59,37.65,158800.0,28.5167,28.5394,28.4637,28.5092,158800.0
2008-03-11 10:05:00,37.65,37.8,37.64,37.8,295800.0,28.5092,28.6227,28.5016,28.6227,295800.0
2008-03-11 10:10:00,37.82,37.96,37.79,37.93,191500.0,28.6379,28.7439,28.6152,28.7212,191500.0
2008-03-11 10:15:00,37.93,37.93,37.72,37.73,161400.0,28.7212,28.7212,28.5622,28.5697,161400.0
2008-03-11 10:20:00,37.73,37.74,37.67,37.71,186800.0,28.5697,28.5773,28.5243,28.5546,186800.0
2008-03-11 10:25:00,37.71,37.72,37.61,37.63,193600.0,28.5546,28.5622,28.4789,28.494,193600.0
2008-03-11 10:30:00,37.64,37.65,37.56,37.61,141500.0,28.5016,28.5092,28.441,28.4789,141500.0
2008-03-11 10:35:00,37.61,37.72,37.57,37.72,217200.0,28.4789,28.5622,28.4486,28.5622,217200.0
2008-03-11 10:40:00,37.72,37.78,37.7,37.7,130400.0,28.5622,28.6076,28.547,28.547,130400.0
2008-03-11 10:45:00,37.7,37.77,37.68,37.74,113300.0,28.547,28.6,28.5319,28.5773,113300.0
2008-03-11 10:50:00,37.74,37.75,37.65,37.71,100600.0,28.5773,28.5849,28.5092,28.5546,100600.0
2008-03-11 10:55:00,37.71,37.74,37.69,37.72,131800.0,28.5546,28.5773,28.5394,28.5622,131800.0
2008-03-11 11:00:00,37.71,37.76,37.67,37.7,110600.0,28.5546,28.5925,28.5243,28.547,110600.0
2008-03-11 11:05:00,37.69,37.7,37.57,37.58,143100.0,28.5394,28.547,28.4486,28.4562,143100.0
2008-03-11 11:10:00,37.57,37.63,37.52,37.53,146200.0,28.4486,28.494,28.4107,28.4183,146200.0
2008-03-11 11:15:00,37.53,37.6,37.51,37.59,94000.0,28.4183,28.4713,28.4031,28.4637,94000.0
2008-03-11 11:20:00,37.58,37.6,37.53,37.57,88000.0,28.4562,28.4713,28.4183,28.4486,88000.0
2008-03-11 11:25:00,37.58,37.66,37.57,37.64,125500.0,28.4562,28.5167,28.4486,28.5016,125500.0
2008-03-11 11:30:00,37.65,37.67,37.6,37.64,112900.0,28.5092,28.5243,28.4713,28.5016,112900.0
2008-03-11 11:35:00,37.64,37.7,37.6,37.64,336300.0,28.5016,28.547,28.4713,28.5016,336300.0
2008-03-11 11:40:00,37.64,37.64,37.57,37.6,129600.0,28.5016,28.5016,28.4486,28.4713,129600.0
2008-03-11 11:45:00,37.59,37.61,37.48,37.51,170200.0,28.4637,28.4789,28.3804,28.4031,170200.0
2008-03-11 11:50:00,37.52,37.58,37.47,37.57,106500.0,28.4107,28.4562,28.3729,28.4486,106500.0
2008-03-11 11:55:00,37.58,37.61,37.49,37.52,146400.0,28.4562,28.4789,28.388,28.4107,146400.0
2008-03-11 12:00:00,37.53,37.59,37.52,37.58,79300.0,28.4183,28.4637,28.4107,28.4562,79300.0
2008-03-11 12:05:00,37.58,37.59,37.49,37.55,113700.0,28.4562,28.4637,28.388,28.4334,113700.0
2008-03-11 12:10:00,37.53,37.7,37.51,37.69,265300.0,28.4183,28.547,28.4031,28.5394,265300.0
2008-03-11 12:15:00,37.69,37.7,37.55,37.57,146300.0,28.5394,28.547,28.4334,28.4486,146300.0
2008-03-11 12:20:00,37.57,37.7,37.57,37.69,56400.0,28.4486,28.547,28.4486,28.5394,56400.0
2008-03-11 12:25:00,37.7,37.7,37.62,37.7,56200.0,28.547,28.547,28.4864,28.547,56200.0
2008-03-11 12:30:00,37.69,37.7,37.58,37.58,77800.0,28.5394,28.547,28.4562,28.4562,77800.0
2008-03-11 12:35:00,37.58,37.64,37.57,37.6,121500.0,28.4562,28.5016,28.4486,28.4713,121500.0
2008-03-11 12:40:00,37.6,37.62,37.58,37.6,237400.0,28.4713,28.4864,28.4562,28.4713,237400.0
2008-03-11 12:45:00,37.61,37.66,37.59,37.6,247900.0,28.4789,28.5167,28.4637,28.4713,247900.0
2008-03-11 12:50:00,37.6,37.69,37.57,37.65,230700.0,28.4713,28.5394,28.4486,28.5092,230700.0
2008-03-11 12:55:00,37.65,37.73,37.65,37.7,140400.0,28.5092,28.5697,28.5092,28.547,140400.0
2008-03-11 13:00:00,37.71,37.76,37.69,37.74,76600.0,28.5546,28.5925,28.5394,28.5773,76600.0
2008-03-11 13:05:00,37.74,37.75,37.67,37.7,55900.0,28.5773,28.5849,28.5243,28.547,55900.0
2008-03-11 13:10:00,37.7,37.84,37.69,37.82,155400.0,28.547,28.653,28.5394,28.6379,155400.0
2008-03-11 13:15:00,37.82,37.91,37.76,37.89,172000.0,28.6379,28.706,28.5925,28.6909,172000.0
2008-03-11 13:20:00,37.88,37.92,37.82,37.88,56300.0,28.6833,28.7136,28.6379,28.6833,56300.0
2008-03-11 13:25:00,37.88,37.99,37.87,37.96,131300.0,28.6833,28.7666,28.6757,28.7439,131300.0
2008-03-11 13:30:00,37.96,37.97,37.89,37.96,69700.0,28.7439,28.7515,28.6909,28.7439,69700.0
2008-03-11 13:35:00,37.95,38.0,37.93,37.95,68400.0,28.7363,28.7742,28.7212,28.7363,68400.0
2008-03-11 13:40:00,37.95,37.98,37.91,37.98,67500.0,28.7363,28.759,28.706,28.759,67500.0
2008-03-11 13:45:00,37.98,37.98,37.81,37.84,173800.0,28.759,28.759,28.6303,28.653,173800.0
2008-03-11 13:50:00,37.85,37.99,37.83,37.97,64400.0,28.6606,28.7666,28.6455,28.7515,64400.0
2008-03-11 13:55:00,37.98,38.11,37.97,38.1,140800.0,28.759,28.8575,28.7515,28.8499,140800.0
2008-03-11 14:00:00,38.11,38.12,38.0,38.08,111300.0,28.8575,28.865,28.7742,28.8348,111300.0
2008-03-11 14:05:00,38.08,38.09,37.97,37.98,84700.0,28.8348,28.8423,28.7515,28.759,84700.0
2008-03-11 14:10:00,37.98,38.02,37.94,37.94,113000.0,28.759,28.7893,28.7287,28.7287,113000.0
2008-03-11 14:15:00,37.95,38.08,37.93,38.06,73900.0,28.7363,28.8348,28.7212,28.8196,73900.0
2008-03-11 14:20:00,38.06,38.08,37.96,38.02,89900.0,28.8196,28.8348,28.7439,28.7893,89900.0
2008-03-11 14:25:00,38.02,38.09,38.02,38.08,54100.0,28.7893,28.8423,28.7893,28.8348,54100.0
2008-03-11 14:30:00,38.07,38.08,38.03,38.08,55200.0,28.8272,28.8348,28.7969,28.8348,55200.0
2008-03-11 14:35:00,38.08,38.17,38.07,38.15,108600.0,28.8348,28.9029,28.8272,28.8878,108600.0
2008-03-11 14:40:00,38.16,38.27,38.15,38.24,174700.0,28.8953,28.9786,28.8878,28.9559,174700.0
2008-03-11 14:45:00,38.24,38.44,38.24,38.43,189200.0,28.9559,29.1074,28.9559,29.0998,189200.0
2008-03-11 14:50:00,38.44,38.44,38.27,38.4,186000.0,29.1074,29.1074,28.9786,29.0771,186000.0
2008-03-11 14:55:00,38.4,38.43,38.37,38.39,112500.0,29.0771,29.0998,29.0544,29.0695,112500.0
2008-03-11 15:00:00,38.39,38.43,38.28,38.3,152600.0,29.0695,29.0998,28.9862,29.0013,152600.0
2008-03-11 15:05:00,38.3,38.32,38.24,38.31,261600.0,29.0013,29.0165,28.9559,29.0089,261600.0
2008-03-11 15:10:00,38.31,38.35,38.25,38.27,127100.0,29.0089,29.0392,28.9635,28.9786,127100.0
2008-03-11 15:15:00,38.27,38.39,38.27,38.39,110300.0,28.9786,29.0695,28.9786,29.0695,110300.0
2008-03-11 15:20:00,38.39,38.44,38.33,38.43,178400.0,29.0695,29.1074,29.0241,29.0998,178400.0
2008-03-11 15:25:00,38.43,38.44,38.28,38.31,322000.0,29.0998,29.1074,28.9862,29.0089,322000.0
2008-03-11 15:30:00,38.3,38.31,38.17,38.24,195700.0,29.0013,29.0089,28.9029,28.9559,195700.0
2008-03-11 15:35:00,38.24,38.32,38.21,38.29,256900.0,28.9559,29.0165,28.9332,28.9938,256900.0
2008-03-11 15:40:00,38.3,38.3,38.17,38.19,293200.0,29.0013,29.0013,28.9029,28.9181,293200.0
2008-03-11 15:45:00,38.2,38.28,38.17,38.25,376000.0,28.9256,28.9862,28.9029,28.9635,376000.0
2008-03-11 15:50:00,38.26,38.34,38.24,38.28,481200.0,28.9711,29.0316,28.9559,28.9862,481200.0
2008-03-11 15:55:00,38.28,38.4,38.25,38.35,587100.0,28.9862,29.0771,28.9635,29.0392,587100.0
2008-03-12 09:30:00,38.35,38.62,38.05,38.62,260900.0,29.0392,29.2437,28.812,29.2437,260900.0
2008-03-12 09:35:00,38.61,38.62,38.44,38.5,732000.0,29.2361,29.2437,29.1074,29.1528,732000.0
2008-03-12 09:40:00,38.51,38.66,38.47,38.48,209400.0,29.1604,29.2739,29.1301,29.1376,209400.0
2008-03-12 09:45:00,38.47,38.62,38.43,38.61,250500.0,29.1301,29.2437,29.0998,29.2361,250500.0
2008-03-12 09:50:00,38.6,38.61,38.48,38.6,151000.0,29.2285,29.2361,29.1376,29.2285,151000.0
2008-03-12 09:55:00,38.59,38.67,38.54,38.62,178700.0,29.2209,29.2815,29.1831,29.2437,178700.0
2008-03-12 10:00:00,38.61,38.66,38.49,38.49,140200.0,29.2361,29.2739,29.1452,29.1452,140200.0
2008-03-12 10:05:00,38.5,38.5,38.43,38.47,115900.0,29.1528,29.1528,29.0998,29.1301,115900.0
2008-03-12 10:10:00,38.46,38.54,38.42,38.51,127900.0,29.1225,29.1831,29.0922,29.1604,127900.0
2008-03-12 10:15:00,38.51,38.53,38.38,38.41,108700.0,29.1604,29.1755,29.0619,29.0846,108700.0
2008-03-12 10:20:00,38.4,38.47,38.35,38.35,75800.0,29.0771,29.1301,29.0392,29.0392,75800.0
2008-03-12 10:25:00,38.36,38.45,38.33,38.34,128400.0,29.0468,29.1149,29.0241,29.0316,128400.0
2008-03-12 10:30:00,38.33,38.34,37.81,37.86,376700.0,29.0241,29.0316,28.6303,28.6682,376700.0
2008-03-12 10:35:00,37.86,37.93,37.69,37.73,197700.0,28.6682,28.7212,28.5394,28.5697,197700.0
2008-03-12 10:40:00,37.73,37.83,37.68,37.77,176900.0,28.5697,28.6455,28.5319,28.6,176900.0
2008-03-12 10:45:00,37.78,37.81,37.74,37.77,99600.0,28.6076,28.6303,28.5773,28.6,99600.0
2008-03-12 10:50:00,37.77,37.87,37.73,37.78,307000.0,28.6,28.6757,28.5697,28.6076,307000.0
2008-03-12 10:55:00,37.78,37.86,37.74,37.85,154900.0,28.6076,28.6682,28.5773,28.6606,154900.0
2008-03-12 11:00:00,37.85,38.02,37.84,38.02,179800.0,28.6606,28.7893,28.653,28.7893,179800.0
2008-03-12 11:05:00,38.03,38.07,37.99,37.99,115100.0,28.7969,28.8272,28.7666,28.7666,115100.0
2008-03-12 11:10:00,37.99,38.07,37.97,38.02,73700.0,28.7666,28.8272,28.7515,28.7893,73700.0
2008-03-12 11:15:00,38.01,38.08,37.95,38.0,93900.0,28.7818,28.8348,28.7363,28.7742,93900.0
2008-03-12 11:20:00,38.0,38.01,37.91,37.94,78500.0,28.7742,28.7818,28.706,28.7287,78500.0
2008-03-12 11:25:00,37.94,37.95,37.86,37.9,105000.0,28.7287,28.7363,28.6682,28.6985,105000.0
2008-03-12 11:30:00,37.9,38.06,37.9,38.05,114300.0,28.6985,28.8196,28.6985,28.812,114300.0
2008-03-12 11:35:00,38.06,38.06,38.0,38.02,75800.0,28.8196,28.8196,28.7742,28.7893,75800.0
2008-03-12 11:40:00,38.02,38.15,38.0,38.13,82600.0,28.7893,28.8878,28.7742,28.8726,82600.0
2008-03-12 11:45:00,38.13,38.14,37.95,37.97,128800.0,28.8726,28.8802,28.7363,28.7515,128800.0
2008-03-12 11:50:00,37.96,37.97,37.88,37.94,109500.0,28.7439,28.7515,28.6833,28.7287,109500.0
2008-03-12 11:55:00,37.93,37.97,37.9,37.96,58100.0,28.7212,28.7515,28.6985,28.7439,58100.0
2008-03-12 12:00:00,37.96,37.98,37.92,37.94,47700.0,28.7439,28.759,28.7136,28.7287,47700.0
2008-03-12 12:05:00,37.95,37.95,37.87,37.87,42500.0,28.7363,28.7363,28.6757,28.6757,42500.0
2008-03-12 12:10:00,37.88,37.95,37.87,37.92,52100.0,28.6833,28.7363,28.6757,28.7136,52100.0
2008-03-12 12:15:00,37.92,37.94,37.86,37.89,41200.0,28.7136,28.7287,28.6682,28.6909,41200.0
2008-03-12 12:20:00,37.89,38.06,37.87,38.04,86200.0,28.6909,28.8196,28.6757,28.8045,86200.0
2008-03-12 12:25:00,38.03,38.1,38.02,38.04,64800.0,28.7969,28.8499,28.7893,28.8045,64800.0
2008-03-12 12:30:00,38.05,38.08,37.98,38.0,69100.0,28.812,28.8348,28.759,28.7742,69100.0
2008-03-12 12:35:00,38.0,38.02,37.97,37.99,46600.0,28.7742,28.7893,28.7515,28.7666,46600.0
2008-03-12 12:40:00,38.0,38.08,37.99,38.06,48700.0,28.7742,28.8348,28.7666,28.8196,48700.0
2008-03-12 12:45:00,38.08,38.09,37.97,37.99,110100.0,28.8348,28.8423,28.7515,28.7666,110100.0
2008-03-12 12:50:00,38.0,38.01,37.91,37.97,60300.0,28.7742,28.7818,28.706,28.7515,60300.0
2008-03-12 12:55:00,37.97,37.98,37.88,37.95,138900.0,28.7515,28.759,28.6833,28.7363,138900.0
2008-03-12 13:00:00,37.96,38.02,37.9,38.0,133700.0,28.7439,28.7893,28.6985,28.7742,133700.0
2008-03-12 13:05:00,38.0,38.06,37.99,38.03,57700.0,28.7742,28.8196,28.7666,28.7969,57700.0
2008-03-12 13:10:00,38.03,38.05,37.98,38.01,57400.0,28.7969,28.812,28.759,28.7818,57400.0
2008-03-12 13:15:00,38.03,38.04,38.01,38.02,46900.0,28.7969,28.8045,28.7818,28.7893,46900.0
2008-03-12 13:20:00,38.01,38.07,38.01,38.02,74000.0,28.7818,28.8272,28.7818,28.7893,74000.0
2008-03-12 13:25:00,38.02,38.08,38.0,38.03,50400.0,28.7893,28.8348,28.7742,28.7969,50400.0
2008-03-12 13:30:00,38.04,38.05,38.01,38.01,36300.0,28.8045,28.812,28.7818,28.7818,36300.0
2008-03-12 13:35:00,38.02,38.03,37.92,37.93,108000.0,28.7893,28.7969,28.7136,28.7212,108000.0
2008-03-12 13:40:00,37.94,37.98,37.89,37.92,126300.0,28.7287,28.759,28.6909,28.7136,126300.0
2008-03-12 13:45:00,37.93,37.95,37.91,37.95,65800.0,28.7212,28.7363,28.706,28.7363,65800.0
2008-03-12 13:50:00,37.95,38.01,37.94,37.97,69200.0,28.7363,28.7818,28.7287,28.7515,69200.0
2008-03-12 13:55:00,37.99,37.99,37.9,37.91,68200.0,28.7666,28.7666,28.6985,28.706,68200.0
2008-03-12 14:00:00,37.91,38.02,37.9,37.97,115000.0,28.706,28.7893,28.6985,28.7515,115000.0
2008-03-12 14:05:00,37.96,37.99,37.89,37.97,86200.0,28.7439,28.7666,28.6909,28.7515,86200.0
2008-03-12 14:10:00,37.97,37.98,37.88,37.9,59800.0,28.7515,28.759,28.6833,28.6985,59800.0
2008-03-12 14:15:00,37.9,38.01,37.88,37.94,122900.0,28.6985,28.7818,28.6833,28.7287,122900.0
2008-03-12 14:20:00,37.94,37.97,37.9,37.91,56900.0,28.7287,28.7515,28.6985,28.706,56900.0
2008-03-12 14:25:00,37.91,38.03,37.9,38.03,72700.0,28.706,28.7969,28.6985,28.7969,72700.0
2008-03-12 14:30:00,38.02,38.14,37.97,38.09,107900.0,28.7893,28.8802,28.7515,28.8423,107900.0
2008-03-12 14:35:00,38.1,38.12,38.03,38.08,67300.0,28.8499,28.865,28.7969,28.8348,67300.0
2008-03-12 14:40:00,38.08,38.15,38.06,38.13,86100.0,28.8348,28.8878,28.8196,28.8726,86100.0
2008-03-12 14:45:00,38.13,38.14,38.05,38.13,75200.0,28.8726,28.8802,28.812,28.8726,75200.0
2008-03-12 14:50:00,38.12,38.16,37.9,38.11,94500.0,28.865,28.8953,28.6985,28.8575,94500.0
2008-03-12 14:55:00,38.12,38.13,38.04,38.09,59900.0,28.865,28.8726,28.8045,28.8423,59900.0
2008-03-12 15:00:00,38.07,38.07,37.99,38.01,75800.0,28.8272,28.8272,28.7666,28.7818,75800.0
2008-03-12 15:05:00,38.01,38.07,37.97,38.0,94100.0,28.7818,28.8272,28.7515,28.7742,94100.0
2008-03-12 15:10:00,38.0,38.04,37.94,38.03,126200.0,28.7742,28.8045,28.7287,28.7969,126200.0
2008-03-12 15:15:00,38.04,38.11,38.02,38.09,123300.0,28.8045,28.8575,28.7893,28.8423,123300.0
2008-03-12 15:20:00,38.09,38.11,38.03,38.05,118500.0,28.8423,28.8575,28.7969,28.812,118500.0
2008-03-12 15:25:00,38.05,38.12,38.03,38.04,176300.0,28.812,28.865,28.7969,28.8045,176300.0
2008-03-12 15:30:00,38.05,38.06,37.94,37.96,186500.0,28.812,28.8196,28.7287,28.7439,186500.0
2008-03-12 15:35:00,37.96,37.99,37.9,37.92,164000.0,28.7439,28.7666,28.6985,28.7136,164000.0
2008-03-12 15:40:00,37.92,38.01,37.92,37.94,213700.0,28.7136,28.7818,28.7136,28.7287,213700.0
2008-03-12 15:45:00,37.94,37.98,37.9,37.98,160900.0,28.7287,28.759,28.6985,28.759,160900.0
2008-03-12 15:50:00,37.99,38.01,37.86,37.87,358400.0,28.7666,28.7818,28.6682,28.6757,358400.0
2008-03-12 15:55:00,37.87,37.92,37.83,37.89,347500.0,28.6757,28.7136,28.6455,28.6909,347500.0
2008-03-13 09:30:00,37.54,37.74,36.97,37.16,280200.0,28.4259,28.5773,27.9943,28.1381,280200.0
2008-03-13 09:35:00,37.15,37.34,37.13,37.22,146200.0,28.1305,28.2744,28.1154,28.1836,146200.0
2008-03-13 09:40:00,37.22,37.38,37.17,37.19,168600.0,28.1836,28.3047,28.1457,28.1608,168600.0
2008-03-13 09:45:00,37.2,37.21,37.0,37.13,177500.0,28.1684,28.176,28.017,28.1154,177500.0
2008-03-13 09:50:00,37.13,37.27,37.11,37.24,193100.0,28.1154,28.2214,28.1003,28.1987,193100.0
2008-03-13 09:55:00,37.24,37.28,37.13,37.25,253700.0,28.1987,28.229,28.1154,28.2063,253700.0
2008-03-13 10:00:00,37.24,37.25,37.08,37.09,456100.0,28.1987,28.2063,28.0775,28.0851,456100.0
2008-03-13 10:05:00,37.09,37.27,37.07,37.22,235500.0,28.0851,28.2214,28.07,28.1836,235500.0
2008-03-13 10:10:00,37.22,37.28,37.21,37.25,195700.0,28.1836,28.229,28.176,28.2063,195700.0
2008-03-13 10:15:00,37.26,37.32,37.23,37.25,121700.0,28.2138,28.2593,28.1911,28.2063,121700.0
2008-03-13 10:20:00,37.26,37.31,37.11,37.14,132000.0,28.2138,28.2517,28.1003,28.123,132000.0
2008-03-13 10:25:00,37.14,37.32,37.14,37.31,110700.0,28.123,28.2593,28.123,28.2517,110700.0
2008-03-13 10:30:00,37.32,37.5,37.31,37.46,135200.0,28.2593,28.3956,28.2517,28.3653,135200.0
2008-03-13 10:35:00,37.46,37.47,37.34,37.4,134400.0,28.3653,28.3729,28.2744,28.3199,134400.0
2008-03-13 10:40:00,37.4,37.45,37.36,37.39,102100.0,28.3199,28.3577,28.2896,28.3123,102100.0
2008-03-13 10:45:00,37.39,37.44,37.31,37.41,124800.0,28.3123,28.3501,28.2517,28.3274,124800.0
2008-03-13 10:50:00,37.41,37.46,37.37,37.42,124500.0,28.3274,28.3653,28.2971,28.335,124500.0
2008-03-13 10:55:00,37.41,37.45,37.34,37.42,237200.0,28.3274,28.3577,28.2744,28.335,237200.0
2008-03-13 11:00:00,37.42,37.49,37.33,37.38,136200.0,28.335,28.388,28.2668,28.3047,136200.0
2008-03-13 11:05:00,37.37,37.51,37.37,37.44,281900.0,28.2971,28.4031,28.2971,28.3501,281900.0
2008-03-13 11:10:00,37.44,37.65,37.4,37.52,533700.0,28.3501,28.5092,28.3199,28.4107,533700.0
2008-03-13 11:15:00,37.53,37.71,37.51,37.67,185800.0,28.4183,28.5546,28.4031,28.5243,185800.0
2008-03-13 11:20:00,37.67,37.93,37.67,37.85,246200.0,28.5243,28.7212,28.5243,28.6606,246200.0
2008-03-13 11:25:00,37.85,37.85,37.6,37.64,384200.0,28.6606,28.6606,28.4713,28.5016,384200.0
2008-03-13 11:30:00,37.63,37.69,37.59,37.63,304400.0,28.494,28.5394,28.4637,28.494,304400.0
2008-03-13 11:35:00,37.64,37.85,37.62,37.83,239400.0,28.5016,28.6606,28.4864,28.6455,239400.0
2008-03-13 11:40:00,37.83,37.83,37.68,37.7,155800.0,28.6455,28.6455,28.5319,28.547,155800.0
2008-03-13 11:45:00,37.7,37.77,37.64,37.77,118600.0,28.547,28.6,28.5016,28.6,118600.0
2008-03-13 11:50:00,37.78,37.92,37.78,37.9,153600.0,28.6076,28.7136,28.6076,28.6985,153600.0
2008-03-13 11:55:00,37.9,37.96,37.87,37.89,118500.0,28.6985,28.7439,28.6757,28.6909,118500.0
2008-03-13 12:00:00,37.9,38.08,37.89,38.01,204700.0,28.6985,28.8348,28.6909,28.7818,204700.0
2008-03-13 12:05:00,38.01,38.03,37.86,37.92,160800.0,28.7818,28.7969,28.6682,28.7136,160800.0
2008-03-13 12:10:00,37.92,37.97,37.86,37.92,146000.0,28.7136,28.7515,28.6682,28.7136,146000.0
2008-03-13 12:15:00,37.92,37.97,37.88,37.93,88000.0,28.7136,28.7515,28.6833,28.7212,88000.0
2008-03-13 12:20:00,37.93,37.93,37.84,37.89,162600.0,28.7212,28.7212,28.653,28.6909,162600.0
2008-03-13 12:25:00,37.89,37.95,37.84,37.87,101100.0,28.6909,28.7363,28.653,28.6757,101100.0
2008-03-13 12:30:00,37.87,37.93,37.81,37.88,162400.0,28.6757,28.7212,28.6303,28.6833,162400.0
2008-03-13 12:35:00,37.89,37.94,37.86,37.93,129100.0,28.6909,28.7287,28.6682,28.7212,129100.0
2008-03-13 12:40:00,37.94,38.01,37.84,37.89,173600.0,28.7287,28.7818,28.653,28.6909,173600.0
2008-03-13 12:45:00,37.89,38.02,37.85,37.85,383300.0,28.6909,28.7893,28.6606,28.6606,383300.0
2008-03-13 12:50:00,37.86,37.89,37.78,37.87,286300.0,28.6682,28.6909,28.6076,28.6757,286300.0
2008-03-13 12:55:00,37.86,37.9,37.8,37.88,95000.0,28.6682,28.6985,28.6227,28.6833,95000.0
2008-03-13 13:00:00,37.88,37.94,37.87,37.88,63000.0,28.6833,28.7287,28.6757,28.6833,63000.0
2008-03-13 13:05:00,37.88,38.03,37.87,37.98,160100.0,28.6833,28.7969,28.6757,28.759,160100.0
2008-03-13 13:10:00,37.98,38.07,37.94,37.94,260600.0,28.759,28.8272,28.7287,28.7287,260600.0
2008-03-13 13:15:00,37.94,37.99,37.9,37.95,104500.0,28.7287,28.7666,28.6985,28.7363,104500.0
2008-03-13 13:20:00,37.95,38.06,37.95,38.03,105800.0,28.7363,28.8196,28.7363,28.7969,105800.0
2008-03-13 13:25:00,38.02,38.33,38.01,38.28,145800.0,28.7893,29.0241,28.7818,28.9862,145800.0
2008-03-13 13:30:00,38.28,38.35,38.25,38.31,119000.0,28.9862,29.0392,28.9635,29.0089,119000.0
2008-03-13 13:35:00,38.3,38.39,38.29,38.3,97600.0,29.0013,29.0695,28.9938,29.0013,97600.0
2008-03-13 13:40:00,38.3,38.31,38.2,38.26,113300.0,29.0013,29.0089,28.9256,28.9711,113300.0
2008-03-13 13:45:00,38.27,38.29,38.13,38.17,211700.0,28.9786,28.9938,28.8726,28.9029,211700.0
2008-03-13 13:50:00,38.17,38.34,38.15,38.33,96500.0,28.9029,29.0316,28.8878,29.0241,96500.0
2008-03-13 13:55:00,38.34,38.44,38.29,38.31,155700.0,29.0316,29.1074,28.9938,29.0089,155700.0
2008-03-13 14:00:00,38.31,38.4,38.27,38.37,135200.0,29.0089,29.0771,28.9786,29.0544,135200.0
2008-03-13 14:05:00,38.36,38.43,38.3,38.32,131400.0,29.0468,29.0998,29.0013,29.0165,131400.0
2008-03-13 14:10:00,38.32,38.35,38.24,38.34,96500.0,29.0165,29.0392,28.9559,29.0316,96500.0
2008-03-13 14:15:00,38.34,38.41,38.25,38.32,134800.0,29.0316,29.0846,28.9635,29.0165,134800.0
2008-03-13 14:20:00,38.31,38.52,38.3,38.51,219700.0,29.0089,29.1679,29.0013,29.1604,219700.0
2008-03-13 14:25:00,38.52,38.59,38.46,38.56,253800.0,29.1679,29.2209,29.1225,29.1982,253800.0
2008-03-13 14:30:00,38.55,38.58,38.45,38.45,163000.0,29.1907,29.2134,29.1149,29.1149,163000.0
2008-03-13 14:35:00,38.45,38.49,38.42,38.43,290500.0,29.1149,29.1452,29.0922,29.0998,290500.0
2008-03-13 14:40:00,38.43,38.48,38.39,38.45,151800.0,29.0998,29.1376,29.0695,29.1149,151800.0
2008-03-13 14:45:00,38.45,38.45,38.39,38.43,143100.0,29.1149,29.1149,29.0695,29.0998,143100.0
2008-03-13 14:50:00,38.43,38.45,38.39,38.43,119600.0,29.0998,29.1149,29.0695,29.0998,119600.0
2008-03-13 14:55:00,38.43,38.5,38.42,38.5,137000.0,29.0998,29.1528,29.0922,29.1528,137000.0
2008-03-13 15:00:00,38.51,38.56,38.38,38.46,291300.0,29.1604,29.1982,29.0619,29.1225,291300.0
2008-03-13 15:05:00,38.46,38.57,38.44,38.55,283200.0,29.1225,29.2058,29.1074,29.1907,283200.0
2008-03-13 15:10:00,38.55,38.61,38.52,38.6,194000.0,29.1907,29.2361,29.1679,29.2285,194000.0
2008-03-13 15:15:00,38.6,38.63,38.52,38.63,226200.0,29.2285,29.2512,29.1679,29.2512,226200.0
2008-03-13 15:20:00,38.63,38.75,38.58,38.72,325000.0,29.2512,29.3421,29.2134,29.3194,325000.0
2008-03-13 15:25:00,38.71,38.87,38.71,38.77,373000.0,29.3118,29.433,29.3118,29.3572,373000.0
2008-03-13 15:30:00,38.78,38.85,38.71,38.71,269100.0,29.3648,29.4178,29.3118,29.3118,269100.0
2008-03-13 15:35:00,38.7,38.78,38.68,38.77,213000.0,29.3042,29.3648,29.2891,29.3572,213000.0
2008-03-13 15:40:00,38.78,38.83,38.65,38.68,340400.0,29.3648,29.4027,29.2664,29.2891,340400.0
2008-03-13 15:45:00,38.67,38.68,38.42,38.43,412000.0,29.2815,29.2891,29.0922,29.0998,412000.0
2008-03-13 15:50:00,38.42,38.51,38.39,38.49,386100.0,29.0922,29.1604,29.0695,29.1452,386100.0
2008-03-13 15:55:00,38.49,38.57,38.46,38.52,520400.0,29.1452,29.2058,29.1225,29.1679,520400.0
2008-03-14 09:30:00,38.82,38.89,38.29,38.36,190300.0,29.3951,29.4481,28.9938,29.0468,190300.0
2008-03-14 09:35:00,38.36,38.56,38.27,38.48,129000.0,29.0468,29.1982,28.9786,29.1376,129000.0
2008-03-14 09:40:00,38.48,38.6,38.38,38.41,160400.0,29.1376,29.2285,29.0619,29.0846,160400.0
2008-03-14 09:45:00,38.43,38.45,37.86,37.99,208500.0,29.0998,29.1149,28.6682,28.7666,208500.0
2008-03-14 09:50:00,37.99,38.04,37.78,37.83,203200.0,28.7666,28.8045,28.6076,28.6455,203200.0
2008-03-14 09:55:00,37.83,38.1,37.83,37.97,294000.0,28.6455,28.8499,28.6455,28.7515,294000.0
2008-03-14 10:00:00,37.97,38.01,37.41,37.99,315100.0,28.7515,28.7818,28.3274,28.7666,315100.0
2008-03-14 10:05:00,38.01,38.23,37.75,38.18,255200.0,28.7818,28.9483,28.5849,28.9105,255200.0
2008-03-14 10:10:00,38.19,38.28,38.0,38.26,166100.0,28.9181,28.9862,28.7742,28.9711,166100.0
2008-03-14 10:15:00,38.29,38.39,38.17,38.22,124400.0,28.9938,29.0695,28.9029,28.9408,124400.0
2008-03-14 10:20:00,38.22,38.24,37.97,38.14,183800.0,28.9408,28.9559,28.7515,28.8802,183800.0
2008-03-14 10:25:00,38.15,38.16,37.82,38.01,155200.0,28.8878,28.8953,28.6379,28.7818,155200.0
2008-03-14 10:30:00,37.98,38.06,37.82,37.93,155500.0,28.759,28.8196,28.6379,28.7212,155500.0
2008-03-14 10:35:00,37.93,38.03,37.88,37.92,76400.0,28.7212,28.7969,28.6833,28.7136,76400.0
2008-03-14 10:40:00,37.91,38.09,37.65,38.06,194500.0,28.706,28.8423,28.5092,28.8196,194500.0
2008-03-14 10:45:00,38.06,38.07,37.82,37.87,162100.0,28.8196,28.8272,28.6379,28.6757,162100.0
2008-03-14 10:50:00,37.89,38.07,37.82,38.04,127500.0,28.6909,28.8272,28.6379,28.8045,127500.0
2008-03-14 10:55:00,38.05,38.2,37.99,38.08,104400.0,28.812,28.9256,28.7666,28.8348,104400.0
2008-03-14 11:00:00,38.08,38.17,37.97,38.11,104500.0,28.8348,28.9029,28.7515,28.8575,104500.0
2008-03-14 11:05:00,38.11,38.11,37.98,38.04,129400.0,28.8575,28.8575,28.759,28.8045,129400.0
2008-03-14 11:10:00,38.03,38.03,37.9,37.94,103400.0,28.7969,28.7969,28.6985,28.7287,103400.0
2008-03-14 11:15:00,37.92,37.93,37.73,37.79,140200.0,28.7136,28.7212,28.5697,28.6152,140200.0
2008-03-14 11:20:00,37.79,37.86,37.74,37.78,72900.0,28.6152,28.6682,28.5773,28.6076,72900.0
2008-03-14 11:25:00,37.77,37.81,37.7,37.72,75900.0,28.6,28.6303,28.547,28.5622,75900.0
2008-03-14 11:30:00,37.71,37.75,37.59,37.61,169300.0,28.5546,28.5849,28.4637,28.4789,169300.0
2008-03-14 11:35:00,37.61,37.77,37.61,37.68,142000.0,28.4789,28.6,28.4789,28.5319,142000.0
2008-03-14 11:40:00,37.69,37.7,37.61,37.67,131900.0,28.5394,28.547,28.4789,28.5243,131900.0
2008-03-14 11:45:00,37.68,37.9,37.67,37.86,265700.0,28.5319,28.6985,28.5243,28.6682,265700.0
2008-03-14 11:50:00,37.86,38.08,37.85,38.01,184600.0,28.6682,28.8348,28.6606,28.7818,184600.0
2008-03-14 11:55:00,38.01,38.09,37.96,38.03,92600.0,28.7818,28.8423,28.7439,28.7969,92600.0
2008-03-14 12:00:00,38.03,38.08,37.98,38.06,75100.0,28.7969,28.8348,28.759,28.8196,75100.0
2008-03-14 12:05:00,38.05,38.13,38.02,38.07,57100.0,28.812,28.8726,28.7893,28.8272,57100.0
2008-03-14 12:10:00,38.06,38.15,38.01,38.15,67100.0,28.8196,28.8878,28.7818,28.8878,67100.0
2008-03-14 12:15:00,38.14,38.2,38.1,38.14,81100.0,28.8802,28.9256,28.8499,28.8802,81100.0
2008-03-14 12:20:00,38.12,38.14,38.04,38.14,67000.0,28.865,28.8802,28.8045,28.8802,67000.0
2008-03-14 12:25:00,38.14,38.23,38.06,38.23,71900.0,28.8802,28.9483,28.8196,28.9483,71900.0
2008-03-14 12:30:00,38.22,38.27,38.15,38.18,98200.0,28.9408,28.9786,28.8878,28.9105,98200.0
2008-03-14 12:35:00,38.19,38.26,38.12,38.2,74900.0,28.9181,28.9711,28.865,28.9256,74900.0
2008-03-14 12:40:00,38.19,38.25,38.12,38.16,148800.0,28.9181,28.9635,28.865,28.8953,148800.0
2008-03-14 12:45:00,38.17,38.34,38.16,38.33,101700.0,28.9029,29.0316,28.8953,29.0241,101700.0
2008-03-14 12:50:00,38.33,38.47,38.19,38.32,173500.0,29.0241,29.1301,28.9181,29.0165,173500.0
2008-03-14 12:55:00,38.32,38.36,38.2,38.32,156200.0,29.0165,29.0468,28.9256,29.0165,156200.0
2008-03-14 13:00:00,38.32,38.32,38.14,38.17,116400.0,29.0165,29.0165,28.8802,28.9029,116400.0
2008-03-14 13:05:00,38.17,38.2,38.08,38.08,125300.0,28.9029,28.9256,28.8348,28.8348,125300.0
2008-03-14 13:10:00,38.08,38.13,38.05,38.06,114600.0,28.8348,28.8726,28.812,28.8196,114600.0
2008-03-14 13:15:00,38.06,38.1,37.97,38.02,150500.0,28.8196,28.8499,28.7515,28.7893,150500.0
2008-03-14 13:20:00,38.03,38.14,37.99,38.05,109300.0,28.7969,28.8802,28.7666,28.812,109300.0
2008-03-14 13:25:00,38.04,38.14,38.0,38.06,76700.0,28.8045,28.8802,28.7742,28.8196,76700.0
2008-03-14 13:30:00,38.07,38.12,37.98,37.98,71100.0,28.8272,28.865,28.759,28.759,71100.0
2008-03-14 13:35:00,37.98,38.11,37.95,38.03,81800.0,28.759,28.8575,28.7363,28.7969,81800.0
2008-03-14 13:40:00,38.02,38.05,37.99,38.03,44000.0,28.7893,28.812,28.7666,28.7969,44000.0
2008-03-14 13:45:00,38.03,38.21,38.03,38.09,109800.0,28.7969,28.9332,28.7969,28.8423,109800.0
2008-03-14 13:50:00,38.11,38.14,38.05,38.05,77100.0,28.8575,28.8802,28.812,28.812,77100.0
2008-03-14 13:55:00,38.06,38.14,38.01,38.02,63100.0,28.8196,28.8802,28.7818,28.7893,63100.0
2008-03-14 14:00:00,38.02,38.07,37.98,38.01,102200.0,28.7893,28.8272,28.759,28.7818,102200.0
2008-03-14 14:05:00,38.02,38.07,37.97,37.98,64000.0,28.7893,28.8272,28.7515,28.759,64000.0
2008-03-14 14:10:00,37.99,37.99,37.85,37.87,111800.0,28.7666,28.7666,28.6606,28.6757,111800.0
2008-03-14 14:15:00,37.88,37.98,37.76,37.77,121100.0,28.6833,28.759,28.5925,28.6,121100.0
2008-03-14 14:20:00,37.78,37.85,37.74,37.76,72900.0,28.6076,28.6606,28.5773,28.5925,72900.0
2008-03-14 14:25:00,37.76,37.81,37.67,37.75,149900.0,28.5925,28.6303,28.5243,28.5849,149900.0
2008-03-14 14:30:00,37.73,37.85,37.62,37.84,176200.0,28.5697,28.6606,28.4864,28.653,176200.0
2008-03-14 14:35:00,37.83,37.84,37.71,37.76,133500.0,28.6455,28.653,28.5546,28.5925,133500.0
2008-03-14 14:40:00,37.77,38.11,37.74,38.0,209300.0,28.6,28.8575,28.5773,28.7742,209300.0
2008-03-14 14:45:00,38.01,38.07,37.8,37.86,124800.0,28.7818,28.8272,28.6227,28.6682,124800.0
2008-03-14 14:50:00,37.86,37.98,37.84,37.98,84800.0,28.6682,28.759,28.653,28.759,84800.0
2008-03-14 14:55:00,37.98,38.12,37.95,38.1,120200.0,28.759,28.865,28.7363,28.8499,120200.0
2008-03-14 15:00:00,38.1,38.18,38.02,38.05,171200.0,28.8499,28.9105,28.7893,28.812,171200.0
2008-03-14 15:05:00,38.04,38.1,37.95,38.1,126600.0,28.8045,28.8499,28.7363,28.8499,126600.0
2008-03-14 15:10:00,38.09,38.26,38.04,38.22,165800.0,28.8423,28.9711,28.8045,28.9408,165800.0
2008-03-14 15:15:00,38.22,38.5,38.22,38.35,289100.0,28.9408,29.1528,28.9408,29.0392,289100.0
2008-03-14 15:20:00,38.34,38.48,38.34,38.44,230900.0,29.0316,29.1376,29.0316,29.1074,230900.0
2008-03-14 15:25:00,38.43,38.56,38.41,38.48,251300.0,29.0998,29.1982,29.0846,29.1376,251300.0
2008-03-14 15:30:00,38.48,38.5,38.23,38.31,288000.0,29.1376,29.1528,28.9483,29.0089,288000.0
2008-03-14 15:35:00,38.31,38.43,38.23,38.34,400600.0,29.0089,29.0998,28.9483,29.0316,400600.0
2008-03-14 15:40:00,38.34,38.39,38.25,38.32,291600.0,29.0316,29.0695,28.9635,29.0165,291600.0
2008-03-14 15:45:00,38.32,38.37,38.21,38.33,349900.0,29.0165,29.0544,28.9332,29.0241,349900.0
2008-03-14 15:50:00,38.34,38.45,38.22,38.43,324000.0,29.0316,29.1149,28.9408,29.0998,324000.0
2008-03-14 15:55:00,38.43,38.48,38.31,38.31,478800.0,29.0998,29.1376,29.0089,29.0089,478800.0
2008-03-17 09:30:00,37.0,37.19,36.67,36.95,501200.0,28.017,28.1608,27.7671,27.9791,501200.0
2008-03-17 09:35:00,36.94,37.67,36.92,37.37,456500.0,27.9715,28.5243,27.9564,28.2971,456500.0
2008-03-17 09:40:00,37.35,37.65,37.32,37.56,227200.0,28.282,28.5092,28.2593,28.441,227200.0
2008-03-17 09:45:00,37.57,37.64,37.41,37.53,195000.0,28.4486,28.5016,28.3274,28.4183,195000.0
2008-03-17 09:50:00,37.52,37.6,37.35,37.37,279700.0,28.4107,28.4713,28.282,28.2971,279700.0
2008-03-17 09:55:00,37.36,37.37,37.2,37.35,168000.0,28.2896,28.2971,28.1684,28.282,168000.0
2008-03-17 10:00:00,37.37,37.43,37.17,37.27,134200.0,28.2971,28.3426,28.1457,28.2214,134200.0
2008-03-17 10:05:00,37.24,37.3,37.18,37.24,159400.0,28.1987,28.2441,28.1533,28.1987,159400.0
2008-03-17 10:10:00,37.25,37.38,37.23,37.32,208200.0,28.2063,28.3047,28.1911,28.2593,208200.0
2008-03-17 10:15:00,37.35,37.35,37.2,37.28,139300.0,28.282,28.282,28.1684,28.229,139300.0
2008-03-17 10:20:00,37.26,37.32,37.21,37.31,151000.0,28.2138,28.2593,28.176,28.2517,151000.0
2008-03-17 10:25:00,37.3,37.36,37.27,37.28,292100.0,28.2441,28.2896,28.2214,28.229,292100.0
2008-03-17 10:30:00,37.29,37.31,37.1,37.25,364300.0,28.2366,28.2517,28.0927,28.2063,364300.0
2008-03-17 10:35:00,37.25,37.31,37.22,37.25,162700.0,28.2063,28.2517,28.1836,28.2063,162700.0
2008-03-17 10:40:00,37.24,37.36,37.22,37.29,209400.0,28.1987,28.2896,28.1836,28.2366,209400.0
2008-03-17 10:45:00,37.29,37.34,37.22,37.26,119100.0,28.2366,28.2744,28.1836,28.2138,119100.0
2008-03-17 10:50:00,37.27,37.4,37.22,37.31,172500.0,28.2214,28.3199,28.1836,28.2517,172500.0
2008-03-17 10:55:00,37.32,37.38,37.22,37.26,129000.0,28.2593,28.3047,28.1836,28.2138,129000.0
2008-03-17 11:00:00,37.25,37.31,37.21,37.23,95800.0,28.2063,28.2517,28.176,28.1911,95800.0
2008-03-17 11:05:00,37.22,37.31,37.2,37.22,105000.0,28.1836,28.2517,28.1684,28.1836,105000.0
2008-03-17 11:10:00,37.24,37.31,37.1,37.11,144600.0,28.1987,28.2517,28.0927,28.1003,144600.0
2008-03-17 11:15:00,37.12,37.12,36.99,37.11,153100.0,28.1078,28.1078,28.0094,28.1003,153100.0
2008-03-17 11:20:00,37.11,37.2,37.01,37.04,109400.0,28.1003,28.1684,28.0245,28.0473,109400.0
2008-03-17 11:25:00,37.04,37.08,36.99,37.07,110700.0,28.0473,28.0775,28.0094,28.07,110700.0
2008-03-17 11:30:00,37.07,37.16,36.99,37.11,100300.0,28.07,28.1381,28.0094,28.1003,100300.0
2008-03-17 11:35:00,37.11,37.15,37.05,37.1,114400.0,28.1003,28.1305,28.0548,28.0927,114400.0
2008-03-17 11:40:00,37.11,37.12,37.01,37.04,159500.0,28.1003,28.1078,28.0245,28.0473,159500.0
2008-03-17 11:45:00,37.04,37.05,36.99,37.01,138800.0,28.0473,28.0548,28.0094,28.0245,138800.0
2008-03-17 11:50:00,37.02,37.02,36.94,36.94,66800.0,28.0321,28.0321,27.9715,27.9715,66800.0
2008-03-17 11:55:00,36.96,36.96,36.69,36.69,165900.0,27.9867,27.9867,27.7822,27.7822,165900.0
2008-03-17 12:00:00,36.68,36.82,36.6,36.79,235000.0,27.7747,27.8807,27.7141,27.858,235000.0
2008-03-17 12:05:00,36.8,36.87,36.79,36.8,173400.0,27.8655,27.9185,27.858,27.8655,173400.0
2008-03-17 12:10:00,36.78,36.81,36.7,36.75,138300.0,27.8504,27.8731,27.7898,27.8277,138300.0
2008-03-17 12:15:00,36.75,36.77,36.63,36.68,196200.0,27.8277,27.8428,27.7368,27.7747,196200.0
2008-03-17 12:20:00,36.69,36.69,36.52,36.53,247400.0,27.7822,27.7822,27.6535,27.6611,247400.0
2008-03-17 12:25:00,36.52,36.55,36.4,36.4,244300.0,27.6535,27.6762,27.5626,27.5626,244300.0
2008-03-17 12:30:00,36.41,36.42,36.29,36.29,201500.0,27.5702,27.5778,27.4793,27.4793,201500.0
2008-03-17 12:35:00,36.3,37.38,36.29,36.63,246200.0,27.4869,28.3047,27.4793,27.7368,246200.0
2008-03-17 12:40:00,36.63,36.74,36.61,36.65,201400.0,27.7368,27.8201,27.7217,27.7519,201400.0
2008-03-17 12:45:00,36.66,36.76,36.65,36.72,107100.0,27.7595,27.8352,27.7519,27.8049,107100.0
2008-03-17 12:50:00,36.72,36.76,36.64,36.69,133500.0,27.8049,27.8352,27.7444,27.7822,133500.0
2008-03-17 12:55:00,36.7,36.84,36.7,36.84,185500.0,27.7898,27.8958,27.7898,27.8958,185500.0
2008-03-17 13:00:00,36.85,36.93,36.84,36.88,137800.0,27.9034,27.964,27.8958,27.9261,137800.0
2008-03-17 13:05:00,36.89,36.9,36.75,36.77,106700.0,27.9337,27.9412,27.8277,27.8428,106700.0
2008-03-17 13:10:00,36.77,36.77,36.6,36.7,108300.0,27.8428,27.8428,27.7141,27.7898,108300.0
2008-03-17 13:15:00,36.71,36.78,36.65,36.69,142400.0,27.7974,27.8504,27.7519,27.7822,142400.0
2008-03-17 13:20:00,36.7,36.7,36.41,36.55,136000.0,27.7898,27.7898,27.5702,27.6762,136000.0
2008-03-17 13:25:00,36.55,36.59,36.45,36.53,103500.0,27.6762,27.7065,27.6005,27.6611,103500.0
2008-03-17 13:30:00,36.53,36.57,36.46,36.47,219500.0,27.6611,27.6914,27.6081,27.6156,219500.0
2008-03-17 13:35:00,36.49,36.5,36.35,36.36,131500.0,27.6308,27.6384,27.5248,27.5323,131500.0
2008-03-17 13:40:00,36.35,36.55,36.34,36.5,187200.0,27.5248,27.6762,27.5172,27.6384,187200.0
2008-03-17 13:45:00,36.5,36.65,36.48,36.56,179100.0,27.6384,27.7519,27.6232,27.6838,179100.0
2008-03-17 13:50:00,36.57,36.66,36.53,36.63,128900.0,27.6914,27.7595,27.6611,27.7368,128900.0
2008-03-17 13:55:00,36.63,36.75,36.56,36.75,128600.0,27.7368,27.8277,27.6838,27.8277,128600.0
2008-03-17 14:00:00,36.74,36.98,36.66,36.98,274800.0,27.8201,28.0018,27.7595,28.0018,274800.0
2008-03-17 14:05:00,36.97,36.99,36.6,36.93,319600.0,27.9943,28.0094,27.7141,27.964,319600.0
2008-03-17 14:10:00,36.91,36.98,36.86,36.94,382500.0,27.9488,28.0018,27.911,27.9715,382500.0
2008-03-17 14:15:00,36.94,36.96,36.8,36.81,164900.0,27.9715,27.9867,27.8655,27.8731,164900.0
2008-03-17 14:20:00,36.8,36.91,36.6,36.83,212900.0,27.8655,27.9488,27.7141,27.8882,212900.0
2008-03-17 14:25:00,36.83,36.95,36.8,36.85,116300.0,27.8882,27.9791,27.8655,27.9034,116300.0
2008-03-17 14:30:00,36.85,36.86,36.6,36.64,178900.0,27.9034,27.911,27.7141,27.7444,178900.0
2008-03-17 14:35:00,36.62,36.79,36.62,36.76,137500.0,27.7292,27.858,27.7292,27.8352,137500.0
2008-03-17 14:40:00,36.77,36.93,36.76,36.88,274500.0,27.8428,27.964,27.8352,27.9261,274500.0
2008-03-17 14:45:00,36.88,36.95,36.75,36.76,127900.0,27.9261,27.9791,27.8277,27.8352,127900.0
2008-03-17 14:50:00,36.78,36.91,36.69,36.73,242300.0,27.8504,27.9488,27.7822,27.8125,242300.0
2008-03-17 14:55:00,36.73,36.92,36.71,36.83,114100.0,27.8125,27.9564,27.7974,27.8882,114100.0
2008-03-17 15:00:00,36.84,36.96,36.73,36.88,284900.0,27.8958,27.9867,27.8125,27.9261,284900.0
2008-03-17 15:05:00,36.88,36.97,36.83,36.85,721800.0,27.9261,27.9943,27.8882,27.9034,721800.0
2008-03-17 15:10:00,36.86,36.86,36.66,36.75,317100.0,27.911,27.911,27.7595,27.8277,317100.0
2008-03-17 15:15:00,36.74,36.8,36.64,36.72,224800.0,27.8201,27.8655,27.7444,27.8049,224800.0
2008-03-17 15:20:00,36.72,36.8,36.62,36.72,598800.0,27.8049,27.8655,27.7292,27.8049,598800.0
2008-03-17 15:25:00,36.72,36.76,36.69,36.69,686000.0,27.8049,27.8352,27.7822,27.7822,686000.0
2008-03-17 15:30:00,36.69,36.84,36.64,36.79,708000.0,27.7822,27.8958,27.7444,27.858,708000.0
2008-03-17 15:35:00,36.79,36.9,36.76,36.84,907300.0,27.858,27.9412,27.8352,27.8958,907300.0
2008-03-17 15:40:00,36.85,36.94,36.79,36.85,542300.0,27.9034,27.9715,27.858,27.9034,542300.0
2008-03-17 15:45:00,36.85,36.85,36.69,36.7,693400.0,27.9034,27.9034,27.7822,27.7898,693400.0
2008-03-17 15:50:00,36.7,36.82,36.68,36.69,733900.0,27.7898,27.8807,27.7747,27.7822,733900.0
2008-03-17 15:55:00,36.7,36.75,36.57,36.59,1312800.0,27.7898,27.8277,27.6914,27.7065,1312800.0
2008-03-18 09:30:00,37.24,37.5,37.21,37.46,496300.0,28.1987,28.3956,28.176,28.3653,496300.0
2008-03-18 09:35:00,37.46,37.47,37.26,37.36,315500.0,28.3653,28.3729,28.2138,28.2896,315500.0
2008-03-18 09:40:00,37.36,37.55,37.35,37.4,1064200.0,28.2896,28.4334,28.282,28.3199,1064200.0
2008-03-18 09:45:00,37.4,37.53,37.35,37.46,337300.0,28.3199,28.4183,28.282,28.3653,337300.0
2008-03-18 09:50:00,37.45,37.51,37.4,37.45,300300.0,28.3577,28.4031,28.3199,28.3577,300300.0
2008-03-18 09:55:00,37.44,37.48,37.34,37.4,234900.0,28.3501,28.3804,28.2744,28.3199,234900.0
2008-03-18 10:00:00,37.4,37.49,37.4,37.49,246900.0,28.3199,28.388,28.3199,28.388,246900.0
2008-03-18 10:05:00,37.48,37.5,37.42,37.46,280100.0,28.3804,28.3956,28.335,28.3653,280100.0
2008-03-18 10:10:00,37.46,37.46,37.32,37.39,148900.0,28.3653,28.3653,28.2593,28.3123,148900.0
2008-03-18 10:15:00,37.39,37.49,37.35,37.41,125600.0,28.3123,28.388,28.282,28.3274,125600.0
2008-03-18 10:20:00,37.4,37.4,37.21,37.22,226500.0,28.3199,28.3199,28.176,28.1836,226500.0
2008-03-18 10:25:00,37.22,37.41,37.21,37.38,166600.0,28.1836,28.3274,28.176,28.3047,166600.0
2008-03-18 10:30:00,37.38,37.4,37.31,37.38,272000.0,28.3047,28.3199,28.2517,28.3047,272000.0
2008-03-18 10:35:00,37.38,37.5,37.37,37.44,222200.0,28.3047,28.3956,28.2971,28.3501,222200.0
2008-03-18 10:40:00,37.45,37.51,37.44,37.48,158200.0,28.3577,28.4031,28.3501,28.3804,158200.0
2008-03-18 10:45:00,37.48,37.5,37.36,37.37,160200.0,28.3804,28.3956,28.2896,28.2971,160200.0
2008-03-18 10:50:00,37.36,37.52,37.35,37.49,197500.0,28.2896,28.4107,28.282,28.388,197500.0
2008-03-18 10:55:00,37.5,37.5,37.43,37.48,106800.0,28.3956,28.3956,28.3426,28.3804,106800.0
2008-03-18 11:00:00,37.49,37.54,37.44,37.48,266900.0,28.388,28.4259,28.3501,28.3804,266900.0
2008-03-18 11:05:00,37.49,37.51,37.44,37.47,109900.0,28.388,28.4031,28.3501,28.3729,109900.0
2008-03-18 11:10:00,37.47,37.5,37.36,37.39,91200.0,28.3729,28.3956,28.2896,28.3123,91200.0
2008-03-18 11:15:00,37.4,37.41,37.35,37.36,3463700.0,28.3199,28.3274,28.282,28.2896,3463700.0
2008-03-18 11:20:00,37.36,37.48,37.36,37.47,55900.0,28.2896,28.3804,28.2896,28.3729,55900.0
2008-03-18 11:25:00,37.47,37.51,37.44,37.5,285700.0,28.3729,28.4031,28.3501,28.3956,285700.0
2008-03-18 11:30:00,37.49,37.59,37.47,37.5,359200.0,28.388,28.4637,28.3729,28.3956,359200.0
2008-03-18 11:35:00,37.5,37.5,37.43,37.49,142700.0,28.3956,28.3956,28.3426,28.388,142700.0
2008-03-18 11:40:00,37.49,37.51,37.45,37.49,115300.0,28.388,28.4031,28.3577,28.388,115300.0
2008-03-18 11:45:00,37.48,37.51,37.47,37.5,129900.0,28.3804,28.4031,28.3729,28.3956,129900.0
2008-03-18 11:50:00,37.5,37.51,37.46,37.5,921000.0,28.3956,28.4031,28.3653,28.3956,921000.0
2008-03-18 11:55:00,37.5,37.5,37.42,37.45,129200.0,28.3956,28.3956,28.335,28.3577,129200.0
2008-03-18 12:00:00,37.45,37.49,37.44,37.44,89200.0,28.3577,28.388,28.3501,28.3501,89200.0
2008-03-18 12:05:00,37.44,37.5,37.43,37.44,109100.0,28.3501,28.3956,28.3426,28.3501,109100.0
2008-03-18 12:10:00,37.45,37.45,37.29,37.29,129500.0,28.3577,28.3577,28.2366,28.2366,129500.0
2008-03-18 12:15:00,37.3,37.38,37.28,37.36,111300.0,28.2441,28.3047,28.229,28.2896,111300.0
2008-03-18 12:20:00,37.36,37.4,37.27,37.34,90900.0,28.2896,28.3199,28.2214,28.2744,90900.0
2008-03-18 12:25:00,37.35,37.41,37.35,37.35,54500.0,28.282,28.3274,28.282,28.282,54500.0
2008-03-18 12:30:00,37.35,37.48,37.34,37.46,127700.0,28.282,28.3804,28.2744,28.3653,127700.0
2008-03-18 12:35:00,37.46,37.49,37.41,37.45,130700.0,28.3653,28.388,28.3274,28.3577,130700.0
2008-03-18 12:40:00,37.45,37.47,37.35,37.37,70600.0,28.3577,28.3729,28.282,28.2971,70600.0
2008-03-18 12:45:00,37.36,37.4,37.31,37.31,134800.0,28.2896,28.3199,28.2517,28.2517,134800.0
2008-03-18 12:50:00,37.32,37.39,37.31,37.34,82100.0,28.2593,28.3123,28.2517,28.2744,82100.0
2008-03-18 12:55:00,37.34,37.35,37.31,37.32,58300.0,28.2744,28.282,28.2517,28.2593,58300.0
2008-03-18 13:00:00,37.33,37.43,37.32,37.36,116600.0,28.2668,28.3426,28.2593,28.2896,116600.0
2008-03-18 13:05:00,37.37,37.38,37.35,37.37,32200.0,28.2971,28.3047,28.282,28.2971,32200.0
2008-03-18 13:10:00,37.36,37.43,37.35,37.4,78700.0,28.2896,28.3426,28.282,28.3199,78700.0
2008-03-18 13:15:00,37.4,37.43,37.32,37.39,234700.0,28.3199,28.3426,28.2593,28.3123,234700.0
2008-03-18 13:20:00,37.38,37.42,37.35,37.4,103800.0,28.3047,28.335,28.282,28.3199,103800.0
2008-03-18 13:25:00,37.38,37.39,37.32,37.36,96500.0,28.3047,28.3123,28.2593,28.2896,96500.0
2008-03-18 13:30:00,37.35,37.38,37.32,37.38,78800.0,28.282,28.3047,28.2593,28.3047,78800.0
2008-03-18 13:35:00,37.38,37.4,37.37,37.4,101200.0,28.3047,28.3199,28.2971,28.3199,101200.0
2008-03-18 13:40:00,37.4,37.46,37.38,37.43,125000.0,28.3199,28.3653,28.3047,28.3426,125000.0
2008-03-18 13:45:00,37.41,37.44,37.35,37.41,173900.0,28.3274,28.3501,28.282,28.3274,173900.0
2008-03-18 13:50:00,37.41,37.44,37.39,37.4,102800.0,28.3274,28.3501,28.3123,28.3199,102800.0
2008-03-18 13:55:00,37.4,37.43,37.38,37.39,103800.0,28.3199,28.3426,28.3047,28.3123,103800.0
2008-03-18 14:00:00,37.39,37.44,37.38,37.4,147400.0,28.3123,28.3501,28.3047,28.3199,147400.0
2008-03-18 14:05:00,37.4,37.5,37.34,37.37,240000.0,28.3199,28.3956,28.2744,28.2971,240000.0
2008-03-18 14:10:00,37.36,37.47,37.15,37.17,178000.0,28.2896,28.3729,28.1305,28.1457,178000.0
2008-03-18 14:15:00,37.16,37.5,37.06,37.46,475800.0,28.1381,28.3956,28.0624,28.3653,475800.0
2008-03-18 14:20:00,37.46,37.49,37.26,37.39,407000.0,28.3653,28.388,28.2138,28.3123,407000.0
2008-03-18 14:25:00,37.4,37.47,37.17,37.39,261200.0,28.3199,28.3729,28.1457,28.3123,261200.0
2008-03-18 14:30:00,37.39,37.39,37.02,37.15,255900.0,28.3123,28.3123,28.0321,28.1305,255900.0
2008-03-18 14:35:00,37.12,37.23,37.02,37.14,271900.0,28.1078,28.1911,28.0321,28.123,271900.0
2008-03-18 14:40:00,37.14,37.3,37.07,37.18,181500.0,28.123,28.2441,28.07,28.1533,181500.0
2008-03-18 14:45:00,37.18,37.38,37.15,37.32,199000.0,28.1533,28.3047,28.1305,28.2593,199000.0
2008-03-18 14:50:00,37.32,37.5,37.27,37.46,345400.0,28.2593,28.3956,28.2214,28.3653,345400.0
2008-03-18 14:55:00,37.46,37.48,37.35,37.36,518600.0,28.3653,28.3804,28.282,28.2896,518600.0
2008-03-18 15:00:00,37.36,37.47,37.27,37.45,346900.0,28.2896,28.3729,28.2214,28.3577,346900.0
2008-03-18 15:05:00,37.44,37.55,37.4,37.54,341500.0,28.3501,28.4334,28.3199,28.4259,341500.0
2008-03-18 15:10:00,37.53,37.57,37.37,37.45,280700.0,28.4183,28.4486,28.2971,28.3577,280700.0
2008-03-18 15:15:00,37.45,37.51,37.38,37.44,174700.0,28.3577,28.4031,28.3047,28.3501,174700.0
2008-03-18 15:20:00,37.45,37.52,37.38,37.41,287800.0,28.3577,28.4107,28.3047,28.3274,287800.0
2008-03-18 15:25:00,37.41,37.48,37.35,37.43,202200.0,28.3274,28.3804,28.282,28.3426,202200.0
2008-03-18 15:30:00,37.43,37.54,37.4,37.44,252300.0,28.3426,28.4259,28.3199,28.3501,252300.0
2008-03-18 15:35:00,37.44,37.51,37.39,37.43,362400.0,28.3501,28.4031,28.3123,28.3426,362400.0
2008-03-18 15:40:00,37.43,37.46,37.37,37.41,388400.0,28.3426,28.3653,28.2971,28.3274,388400.0
2008-03-18 15:45:00,37.43,37.48,37.39,37.42,409700.0,28.3426,28.3804,28.3123,28.335,409700.0
2008-03-18 15:50:00,37.42,37.55,37.41,37.48,539400.0,28.335,28.4334,28.3274,28.3804,539400.0
2008-03-18 15:55:00,37.48,37.62,37.48,37.6,440600.0,28.3804,28.4864,28.3804,28.4713,440600.0
2008-03-19 09:30:00,37.38,37.62,37.23,37.5,264900.0,28.3047,28.4864,28.1911,28.3956,264900.0
2008-03-19 09:35:00,37.5,37.5,37.16,37.25,222200.0,28.3956,28.3956,28.1381,28.2063,222200.0
2008-03-19 09:40:00,37.25,37.39,37.07,37.37,246400.0,28.2063,28.3123,28.07,28.2971,246400.0
2008-03-19 09:45:00,37.36,37.61,37.29,37.38,170400.0,28.2896,28.4789,28.2366,28.3047,170400.0
2008-03-19 09:50:00,37.37,37.39,37.11,37.15,216100.0,28.2971,28.3123,28.1003,28.1305,216100.0
2008-03-19 09:55:00,37.15,37.19,36.84,36.97,215500.0,28.1305,28.1608,27.8958,27.9943,215500.0
2008-03-19 10:00:00,36.98,37.16,36.97,37.12,220500.0,28.0018,28.1381,27.9943,28.1078,220500.0
2008-03-19 10:05:00,37.12,37.22,37.0,37.12,271500.0,28.1078,28.1836,28.017,28.1078,271500.0
2008-03-19 10:10:00,37.13,37.25,37.1,37.25,163900.0,28.1154,28.2063,28.0927,28.2063,163900.0
2008-03-19 10:15:00,37.24,37.27,37.17,37.27,122700.0,28.1987,28.2214,28.1457,28.2214,122700.0
2008-03-19 10:20:00,37.26,37.32,37.22,37.28,118000.0,28.2138,28.2593,28.1836,28.229,118000.0
2008-03-19 10:25:00,37.29,37.33,37.21,37.31,107500.0,28.2366,28.2668,28.176,28.2517,107500.0
2008-03-19 10:30:00,37.31,37.48,37.24,37.35,549100.0,28.2517,28.3804,28.1987,28.282,549100.0
2008-03-19 10:35:00,37.35,37.46,37.33,37.4,181300.0,28.282,28.3653,28.2668,28.3199,181300.0
2008-03-19 10:40:00,37.4,37.43,37.28,37.29,135600.0,28.3199,28.3426,28.229,28.2366,135600.0
2008-03-19 10:45:00,37.3,37.3,37.17,37.18,202300.0,28.2441,28.2441,28.1457,28.1533,202300.0
2008-03-19 10:50:00,37.17,37.22,37.09,37.09,156600.0,28.1457,28.1836,28.0851,28.0851,156600.0
2008-03-19 10:55:00,37.08,37.18,37.06,37.16,194400.0,28.0775,28.1533,28.0624,28.1381,194400.0
2008-03-19 11:00:00,37.16,37.19,37.08,37.12,175100.0,28.1381,28.1608,28.0775,28.1078,175100.0
2008-03-19 11:05:00,37.12,37.18,37.1,37.17,165200.0,28.1078,28.1533,28.0927,28.1457,165200.0
2008-03-19 11:10:00,37.17,37.21,37.14,37.21,128700.0,28.1457,28.176,28.123,28.176,128700.0
2008-03-19 11:15:00,37.21,37.27,37.2,37.26,126800.0,28.176,28.2214,28.1684,28.2138,126800.0
2008-03-19 11:20:00,37.25,37.28,37.17,37.25,170000.0,28.2063,28.229,28.1457,28.2063,170000.0
2008-03-19 11:25:00,37.26,37.3,37.24,37.26,171800.0,28.2138,28.2441,28.1987,28.2138,171800.0
2008-03-19 11:30:00,37.26,37.26,37.15,37.19,281600.0,28.2138,28.2138,28.1305,28.1608,281600.0
2008-03-19 11:35:00,37.19,37.2,36.99,37.03,223200.0,28.1608,28.1684,28.0094,28.0397,223200.0
2008-03-19 11:40:00,37.03,37.09,36.98,36.98,166400.0,28.0397,28.0851,28.0018,28.0018,166400.0
2008-03-19 11:45:00,36.99,36.99,36.85,36.85,225000.0,28.0094,28.0094,27.9034,27.9034,225000.0
2008-03-19 11:50:00,36.85,36.87,36.73,36.75,213000.0,27.9034,27.9185,27.8125,27.8277,213000.0
2008-03-19 11:55:00,36.75,36.82,36.74,36.78,217000.0,27.8277,27.8807,27.8201,27.8504,217000.0
2008-03-19 12:00:00,36.78,36.83,36.68,36.71,219200.0,27.8504,27.8882,27.7747,27.7974,219200.0
2008-03-19 12:05:00,36.71,36.71,36.61,36.66,119500.0,27.7974,27.7974,27.7217,27.7595,119500.0
2008-03-19 12:10:00,36.67,36.83,36.67,36.74,252600.0,27.7671,27.8882,27.7671,27.8201,252600.0
2008-03-19 12:15:00,36.75,36.76,36.66,36.72,161500.0,27.8277,27.8352,27.7595,27.8049,161500.0
2008-03-19 12:20:00,36.71,36.71,36.61,36.64,148200.0,27.7974,27.7974,27.7217,27.7444,148200.0
2008-03-19 12:25:00,36.65,36.66,36.55,36.64,170100.0,27.7519,27.7595,27.6762,27.7444,170100.0
2008-03-19 12:30:00,36.64,36.72,36.6,36.7,173400.0,27.7444,27.8049,27.7141,27.7898,173400.0
2008-03-19 12:35:00,36.7,36.7,36.57,36.62,224200.0,27.7898,27.7898,27.6914,27.7292,224200.0
2008-03-19 12:40:00,36.62,36.62,36.53,36.59,124600.0,27.7292,27.7292,27.6611,27.7065,124600.0
2008-03-19 12:45:00,36.6,36.7,36.59,36.64,117200.0,27.7141,27.7898,27.7065,27.7444,117200.0
2008-03-19 12:50:00,36.65,36.67,36.61,36.63,65700.0,27.7519,27.7671,27.7217,27.7368,65700.0
2008-03-19 12:55:00,36.62,36.65,36.6,36.61,78900.0,27.7292,27.7519,27.7141,27.7217,78900.0
2008-03-19 13:00:00,36.61,36.63,36.57,36.58,101700.0,27.7217,27.7368,27.6914,27.6989,101700.0
2008-03-19 13:05:00,36.59,36.74,36.59,36.71,113700.0,27.7065,27.8201,27.7065,27.7974,113700.0
2008-03-19 13:10:00,36.71,36.72,36.63,36.71,189500.0,27.7974,27.8049,27.7368,27.7974,189500.0
2008-03-19 13:15:00,36.71,36.71,36.62,36.65,187500.0,27.7974,27.7974,27.7292,27.7519,187500.0
2008-03-19 13:20:00,36.65,36.75,36.63,36.64,294000.0,27.7519,27.8277,27.7368,27.7444,294000.0
2008-03-19 13:25:00,36.65,36.66,36.51,36.55,291100.0,27.7519,27.7595,27.6459,27.6762,291100.0
2008-03-19 13:30:00,36.54,36.56,36.4,36.46,141300.0,27.6686,27.6838,27.5626,27.6081,141300.0
2008-03-19 13:35:00,36.45,36.48,36.32,36.45,130300.0,27.6005,27.6232,27.5021,27.6005,130300.0
2008-03-19 13:40:00,36.45,36.55,36.4,36.5,137100.0,27.6005,27.6762,27.5626,27.6384,137100.0
2008-03-19 13:45:00,36.5,36.54,36.45,36.5,126900.0,27.6384,27.6686,27.6005,27.6384,126900.0
2008-03-19 13:50:00,36.5,36.55,36.33,36.38,179900.0,27.6384,27.6762,27.5096,27.5475,179900.0
2008-03-19 13:55:00,36.39,36.55,36.37,36.45,121800.0,27.5551,27.6762,27.5399,27.6005,121800.0
2008-03-19 14:00:00,36.45,36.51,36.31,36.35,156300.0,27.6005,27.6459,27.4945,27.5248,156300.0
2008-03-19 14:05:00,36.35,36.48,36.25,36.44,207100.0,27.5248,27.6232,27.4491,27.5929,207100.0
2008-03-19 14:10:00,36.45,36.55,36.36,36.55,203600.0,27.6005,27.6762,27.5323,27.6762,203600.0
2008-03-19 14:15:00,36.55,36.56,36.41,36.5,174400.0,27.6762,27.6838,27.5702,27.6384,174400.0
2008-03-19 14:20:00,36.51,36.65,36.48,36.62,126400.0,27.6459,27.7519,27.6232,27.7292,126400.0
2008-03-19 14:25:00,36.62,36.64,36.48,36.53,222600.0,27.7292,27.7444,27.6232,27.6611,222600.0
2008-03-19 14:30:00,36.53,36.63,36.51,36.51,214600.0,27.6611,27.7368,27.6459,27.6459,214600.0
2008-03-19 14:35:00,36.51,36.58,36.39,36.45,171300.0,27.6459,27.6989,27.5551,27.6005,171300.0
2008-03-19 14:40:00,36.44,36.51,36.37,36.5,222700.0,27.5929,27.6459,27.5399,27.6384,222700.0
2008-03-19 14:45:00,36.49,36.53,36.37,36.38,186900.0,27.6308,27.6611,27.5399,27.5475,186900.0
2008-03-19 14:50:00,36.37,36.44,36.35,36.44,316300.0,27.5399,27.5929,27.5248,27.5929,316300.0
2008-03-19 14:55:00,36.44,36.5,36.41,36.42,375200.0,27.5929,27.6384,27.5702,27.5778,375200.0
2008-03-19 15:00:00,36.42,36.43,36.35,36.35,388300.0,27.5778,27.5854,27.5248,27.5248,388300.0
2008-03-19 15:05:00,36.36,36.44,36.35,36.4,421600.0,27.5323,27.5929,27.5248,27.5626,421600.0
2008-03-19 15:10:00,36.4,36.42,36.33,36.33,548100.0,27.5626,27.5778,27.5096,27.5096,548100.0
2008-03-19 15:15:00,36.34,36.37,36.25,36.26,327700.0,27.5172,27.5399,27.4491,27.4566,327700.0
2008-03-19 15:20:00,36.25,36.28,36.07,36.07,343700.0,27.4491,27.4718,27.3128,27.3128,343700.0
2008-03-19 15:25:00,36.07,36.14,36.03,36.13,330700.0,27.3128,27.3658,27.2825,27.3582,330700.0
2008-03-19 15:30:00,36.12,36.21,36.0,36.0,503200.0,27.3506,27.4188,27.2598,27.2598,503200.0
2008-03-19 15:35:00,36.0,36.03,35.83,35.83,361600.0,27.2598,27.2825,27.131,27.131,361600.0
2008-03-19 15:40:00,35.83,36.09,35.82,36.06,409100.0,27.131,27.3279,27.1235,27.3052,409100.0
2008-03-19 15:45:00,36.07,36.07,35.89,35.98,395800.0,27.3128,27.3128,27.1765,27.2446,395800.0
2008-03-19 15:50:00,35.98,35.99,35.83,35.93,587000.0,27.2446,27.2522,27.131,27.2067,587000.0
2008-03-19 15:55:00,35.93,36.03,35.91,35.94,768700.0,27.2067,27.2825,27.1916,27.2143,768700.0
2008-03-20 09:30:00,35.51,35.87,35.44,35.5,1366100.0,26.8887,27.1613,26.8357,26.8811,1366100.0
2008-03-20 09:35:00,35.49,35.52,35.4,35.45,342400.0,26.8736,26.8963,26.8054,26.8433,342400.0
2008-03-20 09:40:00,35.45,35.48,35.18,35.2,415500.0,26.8433,26.866,26.6388,26.654,415500.0
2008-03-20 09:45:00,35.22,35.44,35.15,35.4,409300.0,26.6691,26.8357,26.6161,26.8054,409300.0
2008-03-20 09:50:00,35.4,35.42,35.22,35.31,304700.0,26.8054,26.8206,26.6691,26.7373,304700.0
2008-03-20 09:55:00,35.31,35.77,35.27,35.73,319800.0,26.7373,27.0856,26.707,27.0553,319800.0
2008-03-20 10:00:00,35.74,35.87,35.65,35.75,425500.0,27.0629,27.1613,26.9947,27.0704,425500.0
2008-03-20 10:05:00,35.74,35.74,35.66,35.7,298700.0,27.0629,27.0629,27.0023,27.0326,298700.0
2008-03-20 10:10:00,35.7,35.77,35.65,35.65,209700.0,27.0326,27.0856,26.9947,26.9947,209700.0
2008-03-20 10:15:00,35.65,35.74,35.61,35.62,224300.0,26.9947,27.0629,26.9644,26.972,224300.0
2008-03-20 10:20:00,35.62,35.77,35.62,35.72,360400.0,26.972,27.0856,26.972,27.0477,360400.0
2008-03-20 10:25:00,35.74,35.87,35.7,35.82,255500.0,27.0629,27.1613,27.0326,27.1235,255500.0
2008-03-20 10:30:00,35.81,36.12,35.76,36.12,230300.0,27.1159,27.3506,27.078,27.3506,230300.0
2008-03-20 10:35:00,36.13,36.23,36.04,36.18,220900.0,27.3582,27.4339,27.29,27.3961,220900.0
2008-03-20 10:40:00,36.17,36.22,36.04,36.18,177800.0,27.3885,27.4263,27.29,27.3961,177800.0
2008-03-20 10:45:00,36.18,36.3,36.16,36.26,195100.0,27.3961,27.4869,27.3809,27.4566,195100.0
2008-03-20 10:50:00,36.25,36.45,36.21,36.4,182100.0,27.4491,27.6005,27.4188,27.5626,182100.0
2008-03-20 10:55:00,36.41,36.42,36.18,36.22,152700.0,27.5702,27.5778,27.3961,27.4263,152700.0
2008-03-20 11:00:00,36.21,36.22,36.08,36.15,101700.0,27.4188,27.4263,27.3203,27.3733,101700.0
2008-03-20 11:05:00,36.15,36.26,36.15,36.25,104500.0,27.3733,27.4566,27.3733,27.4491,104500.0
2008-03-20 11:10:00,36.25,36.26,36.08,36.12,141400.0,27.4491,27.4566,27.3203,27.3506,141400.0
2008-03-20 11:15:00,36.12,36.12,35.94,35.97,210600.0,27.3506,27.3506,27.2143,27.237,210600.0
2008-03-20 11:20:00,35.97,36.06,35.95,36.0,181300.0,27.237,27.3052,27.2219,27.2598,181300.0
2008-03-20 11:25:00,36.0,36.07,35.95,36.04,96500.0,27.2598,27.3128,27.2219,27.29,96500.0
2008-03-20 11:30:00,36.05,36.1,35.99,35.99,127800.0,27.2976,27.3355,27.2522,27.2522,127800.0
2008-03-20 11:35:00,36.0,36.01,35.89,35.98,157700.0,27.2598,27.2673,27.1765,27.2446,157700.0
2008-03-20 11:40:00,35.98,36.07,35.9,35.91,140200.0,27.2446,27.3128,27.184,27.1916,140200.0
2008-03-20 11:45:00,35.91,35.94,35.8,35.81,142200.0,27.1916,27.2143,27.1083,27.1159,142200.0
2008-03-20 11:50:00,35.81,35.93,35.81,35.86,86200.0,27.1159,27.2067,27.1159,27.1537,86200.0
2008-03-20 11:55:00,35.86,35.92,35.8,35.82,125100.0,27.1537,27.1992,27.1083,27.1235,125100.0
2008-03-20 12:00:00,35.81,35.91,35.81,35.9,105300.0,27.1159,27.1916,27.1159,27.184,105300.0
2008-03-20 12:05:00,35.9,36.0,35.84,35.85,178300.0,27.184,27.2598,27.1386,27.1462,178300.0
2008-03-20 12:10:00,35.84,35.92,35.82,35.9,93900.0,27.1386,27.1992,27.1235,27.184,93900.0
2008-03-20 12:15:00,35.91,35.99,35.85,35.85,155900.0,27.1916,27.2522,27.1462,27.1462,155900.0
2008-03-20 12:20:00,35.85,35.86,35.74,35.77,150300.0,27.1462,27.1537,27.0629,27.0856,150300.0
2008-03-20 12:25:00,35.76,35.8,35.73,35.76,101900.0,27.078,27.1083,27.0553,27.078,101900.0
2008-03-20 12:30:00,35.77,35.87,35.77,35.83,128400.0,27.0856,27.1613,27.0856,27.131,128400.0
2008-03-20 12:35:00,35.83,35.85,35.74,35.83,103600.0,27.131,27.1462,27.0629,27.131,103600.0
2008-03-20 12:40:00,35.83,35.91,35.78,35.81,116100.0,27.131,27.1916,27.0932,27.1159,116100.0
2008-03-20 12:45:00,35.8,35.94,35.8,35.94,56000.0,27.1083,27.2143,27.1083,27.2143,56000.0
2008-03-20 12:50:00,35.95,35.99,35.9,35.99,90500.0,27.2219,27.2522,27.184,27.2522,90500.0
2008-03-20 12:55:00,35.98,36.09,35.95,35.97,89900.0,27.2446,27.3279,27.2219,27.237,89900.0
2008-03-20 13:00:00,35.95,36.05,35.94,36.02,74700.0,27.2219,27.2976,27.2143,27.2749,74700.0
2008-03-20 13:05:00,36.02,36.02,35.92,35.93,87100.0,27.2749,27.2749,27.1992,27.2067,87100.0
2008-03-20 13:10:00,35.92,35.92,35.85,35.92,39200.0,27.1992,27.1992,27.1462,27.1992,39200.0
2008-03-20 13:15:00,35.92,35.94,35.85,35.88,71400.0,27.1992,27.2143,27.1462,27.1689,71400.0
2008-03-20 13:20:00,35.88,35.9,35.83,35.87,71900.0,27.1689,27.184,27.131,27.1613,71900.0
2008-03-20 13:25:00,35.88,35.97,35.84,35.96,56200.0,27.1689,27.237,27.1386,27.2295,56200.0
2008-03-20 13:30:00,35.97,36.12,35.93,36.02,125200.0,27.237,27.3506,27.2067,27.2749,125200.0
2008-03-20 13:35:00,36.03,36.11,35.98,36.01,124400.0,27.2825,27.343,27.2446,27.2673,124400.0
2008-03-20 13:40:00,36.02,36.02,35.9,35.95,93600.0,27.2749,27.2749,27.184,27.2219,93600.0
2008-03-20 13:45:00,35.96,36.04,35.92,36.0,97400.0,27.2295,27.29,27.1992,27.2598,97400.0
2008-03-20 13:50:00,36.0,36.01,35.96,36.0,162100.0,27.2598,27.2673,27.2295,27.2598,162100.0
2008-03-20 13:55:00,36.0,36.03,35.91,35.98,142500.0,27.2598,27.2825,27.1916,27.2446,142500.0
2008-03-20 14:00:00,35.99,36.12,35.97,36.1,124000.0,27.2522,27.3506,27.237,27.3355,124000.0
2008-03-20 14:05:00,36.11,36.14,36.01,36.06,400900.0,27.343,27.3658,27.2673,27.3052,400900.0
2008-03-20 14:10:00,36.05,36.08,35.93,35.97,270600.0,27.2976,27.3203,27.2067,27.237,270600.0
2008-03-20 14:15:00,35.97,36.06,35.85,35.9,285400.0,27.237,27.3052,27.1462,27.184,285400.0
2008-03-20 14:20:00,35.89,36.04,35.89,36.01,241100.0,27.1765,27.29,27.1765,27.2673,241100.0
2008-03-20 14:25:00,36.02,36.16,36.0,36.11,146600.0,27.2749,27.3809,27.2598,27.343,146600.0
2008-03-20 14:30:00,36.1,36.11,36.02,36.09,138200.0,27.3355,27.343,27.2749,27.3279,138200.0
2008-03-20 14:35:00,36.09,36.27,36.08,36.24,157700.0,27.3279,27.4642,27.3203,27.4415,157700.0
2008-03-20 14:40:00,36.24,36.25,36.07,36.1,206600.0,27.4415,27.4491,27.3128,27.3355,206600.0
2008-03-20 14:45:00,36.11,36.26,36.11,36.21,210100.0,27.343,27.4566,27.343,27.4188,210100.0
2008-03-20 14:50:00,36.21,36.3,36.1,36.3,191500.0,27.4188,27.4869,27.3355,27.4869,191500.0
2008-03-20 14:55:00,36.3,36.34,36.17,36.26,324500.0,27.4869,27.5172,27.3885,27.4566,324500.0
2008-03-20 15:00:00,36.25,36.36,36.25,36.32,186100.0,27.4491,27.5323,27.4491,27.5021,186100.0
2008-03-20 15:05:00,36.31,36.32,36.17,36.23,261200.0,27.4945,27.5021,27.3885,27.4339,261200.0
2008-03-20 15:10:00,36.23,36.27,36.15,36.23,256800.0,27.4339,27.4642,27.3733,27.4339,256800.0
2008-03-20 15:15:00,36.23,36.27,36.14,36.23,159400.0,27.4339,27.4642,27.3658,27.4339,159400.0
2008-03-20 15:20:00,36.24,36.4,36.24,36.29,330700.0,27.4415,27.5626,27.4415,27.4793,330700.0
2008-03-20 15:25:00,36.3,36.32,36.06,36.14,525400.0,27.4869,27.5021,27.3052,27.3658,525400.0
2008-03-20 15:30:00,36.14,36.2,35.98,36.05,603900.0,27.3658,27.4112,27.2446,27.2976,603900.0
2008-03-20 15:35:00,36.07,36.16,36.03,36.09,281800.0,27.3128,27.3809,27.2825,27.3279,281800.0
2008-03-20 15:40:00,36.09,36.16,35.99,36.04,345200.0,27.3279,27.3809,27.2522,27.29,345200.0
2008-03-20 15:45:00,36.04,36.1,35.98,36.08,535700.0,27.29,27.3355,27.2446,27.3203,535700.0
2008-03-20 15:50:00,36.08,36.16,35.98,36.16,697800.0,27.3203,27.3809,27.2446,27.3809,697800.0
2008-03-20 15:55:00,36.16,36.21,35.88,36.21,685800.0,27.3809,27.4188,27.1689,27.4188,685800.0
2008-03-24 09:30:00,36.31,36.73,36.28,36.69,977200.0,27.4945,27.8125,27.4718,27.7822,977200.0
2008-03-24 09:35:00,36.68,36.68,36.35,36.49,168400.0,27.7747,27.7747,27.5248,27.6308,168400.0
2008-03-24 09:40:00,36.49,36.85,36.49,36.72,195700.0,27.6308,27.9034,27.6308,27.8049,195700.0
2008-03-24 09:45:00,36.71,36.83,36.56,36.69,179100.0,27.7974,27.8882,27.6838,27.7822,179100.0
2008-03-24 09:50:00,36.69,36.93,36.69,36.84,165900.0,27.7822,27.964,27.7822,27.8958,165900.0
2008-03-24 09:55:00,36.84,36.95,36.77,36.93,119400.0,27.8958,27.9791,27.8428,27.964,119400.0
2008-03-24 10:00:00,36.93,37.04,36.88,36.93,253200.0,27.964,28.0473,27.9261,27.964,253200.0
2008-03-24 10:05:00,36.93,37.0,36.78,36.92,147800.0,27.964,28.017,27.8504,27.9564,147800.0
2008-03-24 10:10:00,36.92,37.15,36.92,37.14,225800.0,27.9564,28.1305,27.9564,28.123,225800.0
2008-03-24 10:15:00,37.14,37.15,37.08,37.15,197300.0,28.123,28.1305,28.0775,28.1305,197300.0
2008-03-24 10:20:00,37.15,37.17,37.01,37.02,254200.0,28.1305,28.1457,28.0245,28.0321,254200.0
2008-03-24 10:25:00,37.03,37.1,37.02,37.09,175100.0,28.0397,28.0927,28.0321,28.0851,175100.0
2008-03-24 10:30:00,37.09,37.2,37.08,37.19,175700.0,28.0851,28.1684,28.0775,28.1608,175700.0
2008-03-24 10:35:00,37.19,37.33,37.19,37.24,228600.0,28.1608,28.2668,28.1608,28.1987,228600.0
2008-03-24 10:40:00,37.25,37.25,37.17,37.18,135700.0,28.2063,28.2063,28.1457,28.1533,135700.0
2008-03-24 10:45:00,37.19,37.22,37.1,37.14,174200.0,28.1608,28.1836,28.0927,28.123,174200.0
2008-03-24 10:50:00,37.14,37.22,37.04,37.12,134600.0,28.123,28.1836,28.0473,28.1078,134600.0
2008-03-24 10:55:00,37.11,37.13,36.99,37.03,91000.0,28.1003,28.1154,28.0094,28.0397,91000.0
2008-03-24 11:00:00,37.03,37.05,36.89,36.91,138200.0,28.0397,28.0548,27.9337,27.9488,138200.0
2008-03-24 11:05:00,36.9,36.91,36.84,36.85,233200.0,27.9412,27.9488,27.8958,27.9034,233200.0
2008-03-24 11:10:00,36.85,36.92,36.84,36.89,114500.0,27.9034,27.9564,27.8958,27.9337,114500.0
2008-03-24 11:15:00,36.9,36.91,36.82,36.83,78900.0,27.9412,27.9488,27.8807,27.8882,78900.0
2008-03-24 11:20:00,36.83,36.84,36.79,36.79,84100.0,27.8882,27.8958,27.858,27.858,84100.0
2008-03-24 11:25:00,36.79,36.95,36.79,36.95,85600.0,27.858,27.9791,27.858,27.9791,85600.0
2008-03-24 11:30:00,36.95,36.95,36.87,36.93,115700.0,27.9791,27.9791,27.9185,27.964,115700.0
2008-03-24 11:35:00,36.92,36.95,36.88,36.94,52200.0,27.9564,27.9791,27.9261,27.9715,52200.0
2008-03-24 11:40:00,36.95,37.01,36.94,36.98,85800.0,27.9791,28.0245,27.9715,28.0018,85800.0
2008-03-24 11:45:00,36.98,37.01,36.91,36.92,87500.0,28.0018,28.0245,27.9488,27.9564,87500.0
2008-03-24 11:50:00,36.92,36.92,36.84,36.85,58200.0,27.9564,27.9564,27.8958,27.9034,58200.0
2008-03-24 11:55:00,36.85,36.98,36.83,36.98,64300.0,27.9034,28.0018,27.8882,28.0018,64300.0
2008-03-24 12:00:00,36.99,36.99,36.9,36.96,100500.0,28.0094,28.0094,27.9412,27.9867,100500.0
2008-03-24 12:05:00,36.96,37.04,36.96,37.03,111800.0,27.9867,28.0473,27.9867,28.0397,111800.0
2008-03-24 12:10:00,37.03,37.1,37.02,37.07,117400.0,28.0397,28.0927,28.0321,28.07,117400.0
2008-03-24 12:15:00,37.07,37.09,37.04,37.06,101600.0,28.07,28.0851,28.0473,28.0624,101600.0
2008-03-24 12:20:00,37.06,37.1,37.01,37.08,74500.0,28.0624,28.0927,28.0245,28.0775,74500.0
2008-03-24 12:25:00,37.08,37.09,37.0,37.0,68700.0,28.0775,28.0851,28.017,28.017,68700.0
2008-03-24 12:30:00,37.01,37.11,37.0,37.08,73400.0,28.0245,28.1003,28.017,28.0775,73400.0
2008-03-24 12:35:00,37.08,37.13,37.07,37.09,114400.0,28.0775,28.1154,28.07,28.0851,114400.0
2008-03-24 12:40:00,37.09,37.15,37.09,37.14,84900.0,28.0851,28.1305,28.0851,28.123,84900.0
2008-03-24 12:45:00,37.14,37.15,37.08,37.09,102500.0,28.123,28.1305,28.0775,28.0851,102500.0
2008-03-24 12:50:00,37.08,37.1,37.03,37.04,113100.0,28.0775,28.0927,28.0397,28.0473,113100.0
2008-03-24 12:55:00,37.04,37.05,37.02,37.02,114100.0,28.0473,28.0548,28.0321,28.0321,114100.0
2008-03-24 13:00:00,37.02,37.08,37.01,37.08,86900.0,28.0321,28.0775,28.0245,28.0775,86900.0
2008-03-24 13:05:00,37.08,37.09,37.0,37.04,98700.0,28.0775,28.0851,28.017,28.0473,98700.0
2008-03-24 13:10:00,37.04,37.05,37.0,37.05,76200.0,28.0473,28.0548,28.017,28.0548,76200.0
2008-03-24 13:15:00,37.05,37.1,37.05,37.08,95100.0,28.0548,28.0927,28.0548,28.0775,95100.0
2008-03-24 13:20:00,37.08,37.11,37.08,37.11,75100.0,28.0775,28.1003,28.0775,28.1003,75100.0
2008-03-24 13:25:00,37.11,37.15,37.07,37.08,125200.0,28.1003,28.1305,28.07,28.0775,125200.0
2008-03-24 13:30:00,37.08,37.16,37.08,37.14,113100.0,28.0775,28.1381,28.0775,28.123,113100.0
2008-03-24 13:35:00,37.14,37.16,37.1,37.12,121300.0,28.123,28.1381,28.0927,28.1078,121300.0
2008-03-24 13:40:00,37.13,37.17,37.09,37.1,115300.0,28.1154,28.1457,28.0851,28.0927,115300.0
2008-03-24 13:45:00,37.1,37.12,37.08,37.11,117400.0,28.0927,28.1078,28.0775,28.1003,117400.0
2008-03-24 13:50:00,37.12,37.12,37.07,37.08,177000.0,28.1078,28.1078,28.07,28.0775,177000.0
2008-03-24 13:55:00,37.07,37.12,37.05,37.1,127700.0,28.07,28.1078,28.0548,28.0927,127700.0
2008-03-24 14:00:00,37.1,37.11,36.97,37.01,111500.0,28.0927,28.1003,27.9943,28.0245,111500.0
2008-03-24 14:05:00,37.01,37.07,36.97,36.98,96600.0,28.0245,28.07,27.9943,28.0018,96600.0
2008-03-24 14:10:00,36.98,36.98,36.9,36.9,100100.0,28.0018,28.0018,27.9412,27.9412,100100.0
2008-03-24 14:15:00,36.91,36.94,36.87,36.93,139700.0,27.9488,27.9715,27.9185,27.964,139700.0
2008-03-24 14:20:00,36.93,36.94,36.88,36.9,219800.0,27.964,27.9715,27.9261,27.9412,219800.0
2008-03-24 14:25:00,36.9,36.92,36.87,36.91,79300.0,27.9412,27.9564,27.9185,27.9488,79300.0
2008-03-24 14:30:00,36.92,36.96,36.87,36.9,101600.0,27.9564,27.9867,27.9185,27.9412,101600.0
2008-03-24 14:35:00,36.89,36.92,36.79,36.8,160100.0,27.9337,27.9564,27.858,27.8655,160100.0
2008-03-24 14:40:00,36.79,36.87,36.79,36.85,84800.0,27.858,27.9185,27.858,27.9034,84800.0
2008-03-24 14:45:00,36.85,36.86,36.75,36.78,111300.0,27.9034,27.911,27.8277,27.8504,111300.0
2008-03-24 14:50:00,36.78,36.79,36.68,36.77,158700.0,27.8504,27.858,27.7747,27.8428,158700.0
2008-03-24 14:55:00,36.77,36.84,36.75,36.77,145700.0,27.8428,27.8958,27.8277,27.8428,145700.0
2008-03-24 15:00:00,36.76,36.9,36.73,36.8,206300.0,27.8352,27.9412,27.8125,27.8655,206300.0
2008-03-24 15:05:00,36.8,36.82,36.69,36.81,165100.0,27.8655,27.8807,27.7822,27.8731,165100.0
2008-03-24 15:10:00,36.82,36.94,36.82,36.91,117700.0,27.8807,27.9715,27.8807,27.9488,117700.0
2008-03-24 15:15:00,36.91,36.93,36.87,36.89,110900.0,27.9488,27.964,27.9185,27.9337,110900.0
2008-03-24 15:20:00,36.89,36.89,36.79,36.79,115600.0,27.9337,27.9337,27.858,27.858,115600.0
2008-03-24 15:25:00,36.79,36.82,36.71,36.71,132800.0,27.858,27.8807,27.7974,27.7974,132800.0
2008-03-24 15:30:00,36.71,36.83,36.69,36.8,214700.0,27.7974,27.8882,27.7822,27.8655,214700.0
2008-03-24 15:35:00,36.79,36.81,36.66,36.68,185200.0,27.858,27.8731,27.7595,27.7747,185200.0
2008-03-24 15:40:00,36.68,36.73,36.57,36.59,272600.0,27.7747,27.8125,27.6914,27.7065,272600.0
2008-03-24 15:45:00,36.6,36.64,36.48,36.51,348300.0,27.7141,27.7444,27.6232,27.6459,348300.0
2008-03-24 15:50:00,36.52,36.61,36.51,36.58,385000.0,27.6535,27.7217,27.6459,27.6989,385000.0
2008-03-24 15:55:00,36.57,36.64,36.56,36.6,980500.0,27.6914,27.7444,27.6838,27.7141,980500.0
2008-03-25 09:30:00,36.75,37.15,36.75,37.15,51500.0,27.8277,28.1305,27.8277,28.1305,51500.0
2008-03-25 09:35:00,37.15,37.89,37.14,37.7,1018800.0,28.1305,28.6909,28.123,28.547,1018800.0
2008-03-25 09:40:00,37.71,37.98,37.71,37.75,444700.0,28.5546,28.759,28.5546,28.5849,444700.0
2008-03-25 09:45:00,37.75,37.75,37.64,37.64,348700.0,28.5849,28.5849,28.5016,28.5016,348700.0
2008-03-25 09:50:00,37.65,37.67,37.48,37.5,437300.0,28.5092,28.5243,28.3804,28.3956,437300.0
2008-03-25 09:55:00,37.5,37.53,37.4,37.47,233100.0,28.3956,28.4183,28.3199,28.3729,233100.0
2008-03-25 10:00:00,37.47,37.51,37.28,37.5,240000.0,28.3729,28.4031,28.229,28.3956,240000.0
2008-03-25 10:05:00,37.5,37.53,37.4,37.46,162600.0,28.3956,28.4183,28.3199,28.3653,162600.0
2008-03-25 10:10:00,37.46,37.56,37.44,37.54,135600.0,28.3653,28.441,28.3501,28.4259,135600.0
2008-03-25 10:15:00,37.53,37.57,37.51,37.57,121800.0,28.4183,28.4486,28.4031,28.4486,121800.0
2008-03-25 10:20:00,37.56,37.72,37.54,37.66,236500.0,28.441,28.5622,28.4259,28.5167,236500.0
2008-03-25 10:25:00,37.66,37.67,37.53,37.56,250400.0,28.5167,28.5243,28.4183,28.441,250400.0
2008-03-25 10:30:00,37.56,37.59,37.4,37.4,128200.0,28.441,28.4637,28.3199,28.3199,128200.0
2008-03-25 10:35:00,37.4,37.49,37.36,37.46,126100.0,28.3199,28.388,28.2896,28.3653,126100.0
2008-03-25 10:40:00,37.47,37.6,37.45,37.58,110100.0,28.3729,28.4713,28.3577,28.4562,110100.0
2008-03-25 10:45:00,37.59,37.72,37.57,37.7,167600.0,28.4637,28.5622,28.4486,28.547,167600.0
2008-03-25 10:50:00,37.69,37.71,37.53,37.6,229700.0,28.5394,28.5546,28.4183,28.4713,229700.0
2008-03-25 10:55:00,37.6,37.69,37.6,37.67,100200.0,28.4713,28.5394,28.4713,28.5243,100200.0
2008-03-25 11:00:00,37.67,37.72,37.63,37.7,131300.0,28.5243,28.5622,28.494,28.547,131300.0
2008-03-25 11:05:00,37.69,37.77,37.68,37.76,139900.0,28.5394,28.6,28.5319,28.5925,139900.0
2008-03-25 11:10:00,37.77,37.79,37.69,37.72,149900.0,28.6,28.6152,28.5394,28.5622,149900.0
2008-03-25 11:15:00,37.72,37.78,37.63,37.64,158300.0,28.5622,28.6076,28.494,28.5016,158300.0
2008-03-25 11:20:00,37.65,37.78,37.64,37.77,119100.0,28.5092,28.6076,28.5016,28.6,119100.0
2008-03-25 11:25:00,37.76,37.8,37.72,37.78,174500.0,28.5925,28.6227,28.5622,28.6076,174500.0
2008-03-25 11:30:00,37.77,37.81,37.74,37.79,167500.0,28.6,28.6303,28.5773,28.6152,167500.0
2008-03-25 11:35:00,37.8,37.84,37.76,37.79,160700.0,28.6227,28.653,28.5925,28.6152,160700.0
2008-03-25 11:40:00,37.8,37.88,37.76,37.87,127400.0,28.6227,28.6833,28.5925,28.6757,127400.0
2008-03-25 11:45:00,37.86,37.86,37.62,37.62,169600.0,28.6682,28.6682,28.4864,28.4864,169600.0
2008-03-25 11:50:00,37.63,37.76,37.61,37.69,117400.0,28.494,28.5925,28.4789,28.5394,117400.0
2008-03-25 11:55:00,37.69,37.8,37.65,37.8,148300.0,28.5394,28.6227,28.5092,28.6227,148300.0
2008-03-25 12:00:00,37.8,37.87,37.69,37.71,197500.0,28.6227,28.6757,28.5394,28.5546,197500.0
2008-03-25 12:05:00,37.72,37.79,37.65,37.75,154300.0,28.5622,28.6152,28.5092,28.5849,154300.0
2008-03-25 12:10:00,37.75,37.8,37.73,37.73,100300.0,28.5849,28.6227,28.5697,28.5697,100300.0
2008-03-25 12:15:00,37.74,37.76,37.71,37.72,103900.0,28.5773,28.5925,28.5546,28.5622,103900.0
2008-03-25 12:20:00,37.72,37.81,37.72,37.73,145800.0,28.5622,28.6303,28.5622,28.5697,145800.0
2008-03-25 12:25:00,37.73,37.79,37.72,37.77,96100.0,28.5697,28.6152,28.5622,28.6,96100.0
2008-03-25 12:30:00,37.77,37.79,37.71,37.73,97000.0,28.6,28.6152,28.5546,28.5697,97000.0
2008-03-25 12:35:00,37.73,37.73,37.64,37.67,104300.0,28.5697,28.5697,28.5016,28.5243,104300.0
2008-03-25 12:40:00,37.68,37.72,37.64,37.66,85500.0,28.5319,28.5622,28.5016,28.5167,85500.0
2008-03-25 12:45:00,37.65,37.69,37.65,37.68,52000.0,28.5092,28.5394,28.5092,28.5319,52000.0
2008-03-25 12:50:00,37.69,37.7,37.6,37.62,79800.0,28.5394,28.547,28.4713,28.4864,79800.0
2008-03-25 12:55:00,37.61,37.64,37.61,37.62,67900.0,28.4789,28.5016,28.4789,28.4864,67900.0
2008-03-25 13:00:00,37.62,37.71,37.6,37.65,85900.0,28.4864,28.5546,28.4713,28.5092,85900.0
2008-03-25 13:05:00,37.66,37.68,37.56,37.59,82100.0,28.5167,28.5319,28.441,28.4637,82100.0
2008-03-25 13:10:00,37.58,37.66,37.56,37.61,85800.0,28.4562,28.5167,28.441,28.4789,85800.0
2008-03-25 13:15:00,37.62,37.62,37.53,37.54,59300.0,28.4864,28.4864,28.4183,28.4259,59300.0
2008-03-25 13:20:00,37.55,37.6,37.51,37.55,113400.0,28.4334,28.4713,28.4031,28.4334,113400.0
2008-03-25 13:25:00,37.54,37.69,37.53,37.67,74700.0,28.4259,28.5394,28.4183,28.5243,74700.0
2008-03-25 13:30:00,37.68,37.71,37.67,37.69,140400.0,28.5319,28.5546,28.5243,28.5394,140400.0
2008-03-25 13:35:00,37.69,37.71,37.62,37.63,106300.0,28.5394,28.5546,28.4864,28.494,106300.0
2008-03-25 13:40:00,37.64,37.69,37.63,37.69,82800.0,28.5016,28.5394,28.494,28.5394,82800.0
2008-03-25 13:45:00,37.68,37.75,37.67,37.7,117800.0,28.5319,28.5849,28.5243,28.547,117800.0
2008-03-25 13:50:00,37.71,37.74,37.67,37.69,202700.0,28.5546,28.5773,28.5243,28.5394,202700.0
2008-03-25 13:55:00,37.71,37.8,37.71,37.75,93700.0,28.5546,28.6227,28.5546,28.5849,93700.0
2008-03-25 14:00:00,37.74,37.75,37.69,37.71,91400.0,28.5773,28.5849,28.5394,28.5546,91400.0
2008-03-25 14:05:00,37.7,37.73,37.68,37.73,104100.0,28.547,28.5697,28.5319,28.5697,104100.0
2008-03-25 14:10:00,37.72,37.74,37.72,37.73,90100.0,28.5622,28.5773,28.5622,28.5697,90100.0
2008-03-25 14:15:00,37.73,37.74,37.69,37.69,109500.0,28.5697,28.5773,28.5394,28.5394,109500.0
2008-03-25 14:20:00,37.7,37.73,37.65,37.73,142600.0,28.547,28.5697,28.5092,28.5697,142600.0
2008-03-25 14:25:00,37.73,37.74,37.65,37.71,105900.0,28.5697,28.5773,28.5092,28.5546,105900.0
2008-03-25 14:30:00,37.71,37.71,37.58,37.59,86400.0,28.5546,28.5546,28.4562,28.4637,86400.0
2008-03-25 14:35:00,37.59,37.68,37.59,37.66,63100.0,28.4637,28.5319,28.4637,28.5167,63100.0
2008-03-25 14:40:00,37.66,37.69,37.62,37.68,74000.0,28.5167,28.5394,28.4864,28.5319,74000.0
2008-03-25 14:45:00,37.68,37.71,37.67,37.7,90200.0,28.5319,28.5546,28.5243,28.547,90200.0
2008-03-25 14:50:00,37.7,37.81,37.7,37.8,181200.0,28.547,28.6303,28.547,28.6227,181200.0
2008-03-25 14:55:00,37.8,37.81,37.72,37.72,156000.0,28.6227,28.6303,28.5622,28.5622,156000.0
2008-03-25 15:00:00,37.72,37.77,37.71,37.75,193700.0,28.5622,28.6,28.5546,28.5849,193700.0
2008-03-25 15:05:00,37.76,37.77,37.71,37.74,252300.0,28.5925,28.6,28.5546,28.5773,252300.0
2008-03-25 15:10:00,37.74,37.74,37.64,37.68,277600.0,28.5773,28.5773,28.5016,28.5319,277600.0
2008-03-25 15:15:00,37.68,37.71,37.58,37.6,237700.0,28.5319,28.5546,28.4562,28.4713,237700.0
2008-03-25 15:20:00,37.6,37.71,37.59,37.65,190800.0,28.4713,28.5546,28.4637,28.5092,190800.0
2008-03-25 15:25:00,37.66,37.72,37.62,37.7,147200.0,28.5167,28.5622,28.4864,28.547,147200.0
2008-03-25 15:30:00,37.7,37.71,37.61,37.61,215900.0,28.547,28.5546,28.4789,28.4789,215900.0
2008-03-25 15:35:00,37.61,37.62,37.52,37.6,278100.0,28.4789,28.4864,28.4107,28.4713,278100.0
2008-03-25 15:40:00,37.6,37.61,37.47,37.53,389000.0,28.4713,28.4789,28.3729,28.4183,389000.0
2008-03-25 15:45:00,37.53,37.57,37.45,37.49,342700.0,28.4183,28.4486,28.3577,28.388,342700.0
2008-03-25 15:50:00,37.49,37.5,37.39,37.43,463600.0,28.388,28.3956,28.3123,28.3426,463600.0
2008-03-25 15:55:00,37.43,37.53,37.4,37.45,611500.0,28.3426,28.4183,28.3199,28.3577,611500.0
2008-03-26 09:30:00,37.31,37.79,37.31,37.73,235400.0,28.2517,28.6152,28.2517,28.5697,235400.0
2008-03-26 09:35:00,37.73,37.78,37.5,37.78,194300.0,28.5697,28.6076,28.3956,28.6076,194300.0
2008-03-26 09:40:00,37.77,37.81,37.67,37.77,192300.0,28.6,28.6303,28.5243,28.6,192300.0
2008-03-26 09:45:00,37.77,37.97,37.73,37.93,245000.0,28.6,28.7515,28.5697,28.7212,245000.0
2008-03-26 09:50:00,37.93,38.03,37.89,38.02,230600.0,28.7212,28.7969,28.6909,28.7893,230600.0
2008-03-26 09:55:00,38.02,38.27,38.01,38.2,414400.0,28.7893,28.9786,28.7818,28.9256,414400.0
2008-03-26 10:00:00,38.2,38.36,38.17,38.34,404100.0,28.9256,29.0468,28.9029,29.0316,404100.0
2008-03-26 10:05:00,38.34,38.38,38.23,38.37,354200.0,29.0316,29.0619,28.9483,29.0544,354200.0
2008-03-26 10:10:00,38.38,38.46,38.35,38.35,320900.0,29.0619,29.1225,29.0392,29.0392,320900.0
2008-03-26 10:15:00,38.35,38.4,38.32,38.38,238000.0,29.0392,29.0771,29.0165,29.0619,238000.0
2008-03-26 10:20:00,38.38,38.48,38.38,38.45,249100.0,29.0619,29.1376,29.0619,29.1149,249100.0
2008-03-26 10:25:00,38.45,38.48,38.25,38.34,230600.0,29.1149,29.1376,28.9635,29.0316,230600.0
2008-03-26 10:30:00,38.34,38.64,38.32,38.59,414700.0,29.0316,29.2588,29.0165,29.2209,414700.0
2008-03-26 10:35:00,38.59,38.8,38.55,38.75,273900.0,29.2209,29.38,29.1907,29.3421,273900.0
2008-03-26 10:40:00,38.75,38.83,38.68,38.7,318900.0,29.3421,29.4027,29.2891,29.3042,318900.0
2008-03-26 10:45:00,38.69,38.76,38.68,38.72,370800.0,29.2967,29.3497,29.2891,29.3194,370800.0
2008-03-26 10:50:00,38.72,38.85,38.7,38.82,292800.0,29.3194,29.4178,29.3042,29.3951,292800.0
2008-03-26 10:55:00,38.82,38.83,38.66,38.66,187900.0,29.3951,29.4027,29.2739,29.2739,187900.0
2008-03-26 11:00:00,38.66,38.71,38.6,38.66,173000.0,29.2739,29.3118,29.2285,29.2739,173000.0
2008-03-26 11:05:00,38.66,38.72,38.66,38.7,188200.0,29.2739,29.3194,29.2739,29.3042,188200.0
2008-03-26 11:10:00,38.7,38.8,38.69,38.79,295800.0,29.3042,29.38,29.2967,29.3724,295800.0
2008-03-26 11:15:00,38.79,38.8,38.69,38.78,139400.0,29.3724,29.38,29.2967,29.3648,139400.0
2008-03-26 11:20:00,38.78,38.79,38.69,38.74,122300.0,29.3648,29.3724,29.2967,29.3345,122300.0
2008-03-26 11:25:00,38.74,38.77,38.69,38.74,129000.0,29.3345,29.3572,29.2967,29.3345,129000.0
2008-03-26 11:30:00,38.74,38.75,38.7,38.75,112600.0,29.3345,29.3421,29.3042,29.3421,112600.0
2008-03-26 11:35:00,38.74,38.76,38.71,38.72,160700.0,29.3345,29.3497,29.3118,29.3194,160700.0
2008-03-26 11:40:00,38.73,38.74,38.6,38.62,172300.0,29.3269,29.3345,29.2285,29.2437,172300.0
2008-03-26 11:45:00,38.62,38.75,38.62,38.72,103600.0,29.2437,29.3421,29.2437,29.3194,103600.0
2008-03-26 11:50:00,38.73,38.74,38.56,38.61,180700.0,29.3269,29.3345,29.1982,29.2361,180700.0
2008-03-26 11:55:00,38.62,38.7,38.58,38.61,245200.0,29.2437,29.3042,29.2134,29.2361,245200.0
2008-03-26 12:00:00,38.61,38.74,38.61,38.69,128600.0,29.2361,29.3345,29.2361,29.2967,128600.0
2008-03-26 12:05:00,38.7,38.81,38.7,38.77,178300.0,29.3042,29.3875,29.3042,29.3572,178300.0
2008-03-26 12:10:00,38.77,38.8,38.7,38.72,145700.0,29.3572,29.38,29.3042,29.3194,145700.0
2008-03-26 12:15:00,38.73,38.8,38.73,38.79,188100.0,29.3269,29.38,29.3269,29.3724,188100.0
2008-03-26 12:20:00,38.79,38.8,38.74,38.79,305200.0,29.3724,29.38,29.3345,29.3724,305200.0
2008-03-26 12:25:00,38.79,38.82,38.77,38.78,187200.0,29.3724,29.3951,29.3572,29.3648,187200.0
2008-03-26 12:30:00,38.77,38.78,38.75,38.77,104400.0,29.3572,29.3648,29.3421,29.3572,104400.0
2008-03-26 12:35:00,38.77,38.77,38.48,38.66,281400.0,29.3572,29.3572,29.1376,29.2739,281400.0
2008-03-26 12:40:00,38.66,38.7,38.58,38.62,182100.0,29.2739,29.3042,29.2134,29.2437,182100.0
2008-03-26 12:45:00,38.63,38.67,38.61,38.62,193700.0,29.2512,29.2815,29.2361,29.2437,193700.0
2008-03-26 12:50:00,38.63,38.63,38.55,38.58,192000.0,29.2512,29.2512,29.1907,29.2134,192000.0
2008-03-26 12:55:00,38.59,38.68,38.59,38.66,64300.0,29.2209,29.2891,29.2209,29.2739,64300.0
2008-03-26 13:00:00,38.67,38.67,38.6,38.61,84100.0,29.2815,29.2815,29.2285,29.2361,84100.0
2008-03-26 13:05:00,38.63,38.67,38.62,38.66,96300.0,29.2512,29.2815,29.2437,29.2739,96300.0
2008-03-26 13:10:00,38.65,38.75,38.65,38.68,157400.0,29.2664,29.3421,29.2664,29.2891,157400.0
2008-03-26 13:15:00,38.69,38.74,38.69,38.72,62800.0,29.2967,29.3345,29.2967,29.3194,62800.0
2008-03-26 13:20:00,38.73,38.77,38.71,38.76,101900.0,29.3269,29.3572,29.3118,29.3497,101900.0
2008-03-26 13:25:00,38.77,38.81,38.77,38.8,226100.0,29.3572,29.3875,29.3572,29.38,226100.0
2008-03-26 13:30:00,38.81,38.82,38.75,38.79,183700.0,29.3875,29.3951,29.3421,29.3724,183700.0
2008-03-26 13:35:00,38.79,38.81,38.75,38.79,124000.0,29.3724,29.3875,29.3421,29.3724,124000.0
2008-03-26 13:40:00,38.79,38.82,38.76,38.78,151300.0,29.3724,29.3951,29.3497,29.3648,151300.0
2008-03-26 13:45:00,38.79,38.81,38.73,38.8,264100.0,29.3724,29.3875,29.3269,29.38,264100.0
2008-03-26 13:50:00,38.79,38.88,38.79,38.87,187200.0,29.3724,29.4405,29.3724,29.433,187200.0
2008-03-26 13:55:00,38.87,38.91,38.87,38.9,161800.0,29.433,29.4632,29.433,29.4557,161800.0
2008-03-26 14:00:00,38.9,38.9,38.84,38.88,139600.0,29.4557,29.4557,29.4102,29.4405,139600.0
2008-03-26 14:05:00,38.88,38.9,38.82,38.9,259700.0,29.4405,29.4557,29.3951,29.4557,259700.0
2008-03-26 14:10:00,38.9,38.95,38.85,38.95,345700.0,29.4557,29.4935,29.4178,29.4935,345700.0
2008-03-26 14:15:00,38.95,39.0,38.94,38.99,405800.0,29.4935,29.5314,29.486,29.5238,405800.0
2008-03-26 14:20:00,38.99,39.02,38.93,38.93,518700.0,29.5238,29.5465,29.4784,29.4784,518700.0
2008-03-26 14:25:00,38.93,39.01,38.92,38.98,285800.0,29.4784,29.539,29.4708,29.5163,285800.0
2008-03-26 14:30:00,38.99,39.08,38.97,39.03,245600.0,29.5238,29.592,29.5087,29.5541,245600.0
2008-03-26 14:35:00,39.04,39.05,38.94,38.95,112500.0,29.5617,29.5693,29.486,29.4935,112500.0
2008-03-26 14:40:00,38.95,39.02,38.94,39.0,290000.0,29.4935,29.5465,29.486,29.5314,290000.0
2008-03-26 14:45:00,39.0,39.05,38.99,39.01,253200.0,29.5314,29.5693,29.5238,29.539,253200.0
2008-03-26 14:50:00,39.0,39.06,38.99,39.05,288900.0,29.5314,29.5768,29.5238,29.5693,288900.0
2008-03-26 14:55:00,39.04,39.11,39.04,39.1,345000.0,29.5617,29.6147,29.5617,29.6071,345000.0
2008-03-26 15:00:00,39.11,39.11,38.96,39.02,300900.0,29.6147,29.6147,29.5011,29.5465,300900.0
2008-03-26 15:05:00,39.03,39.08,39.01,39.03,214800.0,29.5541,29.592,29.539,29.5541,214800.0
2008-03-26 15:10:00,39.03,39.03,38.97,38.99,272100.0,29.5541,29.5541,29.5087,29.5238,272100.0
2008-03-26 15:15:00,38.98,39.03,38.94,38.95,694800.0,29.5163,29.5541,29.486,29.4935,694800.0
2008-03-26 15:20:00,38.95,38.98,38.89,38.96,198800.0,29.4935,29.5163,29.4481,29.5011,198800.0
2008-03-26 15:25:00,38.96,39.01,38.86,38.92,258500.0,29.5011,29.539,29.4254,29.4708,258500.0
2008-03-26 15:30:00,38.91,38.92,38.82,38.83,244800.0,29.4632,29.4708,29.3951,29.4027,244800.0
2008-03-26 15:35:00,38.83,38.85,38.77,38.81,319100.0,29.4027,29.4178,29.3572,29.3875,319100.0
2008-03-26 15:40:00,38.81,38.92,38.81,38.91,434400.0,29.3875,29.4708,29.3875,29.4632,434400.0
2008-03-26 15:45:00,38.91,39.02,38.91,39.0,586200.0,29.4632,29.5465,29.4632,29.5314,586200.0
2008-03-26 15:50:00,39.0,39.0,38.8,38.9,722800.0,29.5314,29.5314,29.38,29.4557,722800.0
2008-03-26 15:55:00,38.9,39.01,38.87,38.92,813600.0,29.4557,29.539,29.433,29.4708,813600.0
2008-03-27 09:30:00,39.32,39.5,39.26,39.36,494300.0,29.7737,29.91,29.7283,29.804,494300.0
2008-03-27 09:35:00,39.37,39.73,39.34,39.73,641100.0,29.8116,30.0842,29.7889,30.0842,641100.0
2008-03-27 09:40:00,39.73,39.82,39.57,39.72,528800.0,30.0842,30.1523,29.963,30.0766,528800.0
2008-03-27 09:45:00,39.72,39.73,39.59,39.63,395200.0,30.0766,30.0842,29.9782,30.0084,395200.0
2008-03-27 09:50:00,39.65,39.66,39.5,39.55,469900.0,30.0236,30.0312,29.91,29.9479,469900.0
2008-03-27 09:55:00,39.55,39.69,39.48,39.68,217500.0,29.9479,30.0539,29.8949,30.0463,217500.0
2008-03-27 10:00:00,39.69,39.7,39.6,39.65,253700.0,30.0539,30.0614,29.9857,30.0236,253700.0
2008-03-27 10:05:00,39.65,39.69,39.59,39.59,529000.0,30.0236,30.0539,29.9782,29.9782,529000.0
2008-03-27 10:10:00,39.58,39.71,39.46,39.65,392300.0,29.9706,30.069,29.8797,30.0236,392300.0
2008-03-27 10:15:00,39.66,39.72,39.5,39.51,255200.0,30.0312,30.0766,29.91,29.9176,255200.0
2008-03-27 10:20:00,39.5,39.55,39.44,39.45,535100.0,29.91,29.9479,29.8646,29.8721,535100.0
2008-03-27 10:25:00,39.45,39.51,39.37,39.41,537600.0,29.8721,29.9176,29.8116,29.8419,537600.0
2008-03-27 10:30:00,39.41,39.5,39.27,39.29,305200.0,29.8419,29.91,29.7358,29.751,305200.0
2008-03-27 10:35:00,39.31,39.42,39.25,39.28,374100.0,29.7661,29.8494,29.7207,29.7434,374100.0
2008-03-27 10:40:00,39.28,39.3,39.26,39.29,162500.0,29.7434,29.7586,29.7283,29.751,162500.0
2008-03-27 10:45:00,39.28,39.36,39.28,39.3,222600.0,29.7434,29.804,29.7434,29.7586,222600.0
2008-03-27 10:50:00,39.3,39.33,39.28,39.29,151500.0,29.7586,29.7813,29.7434,29.751,151500.0
2008-03-27 10:55:00,39.28,39.43,39.28,39.4,204500.0,29.7434,29.857,29.7434,29.8343,204500.0
2008-03-27 11:00:00,39.39,39.49,39.39,39.43,158400.0,29.8267,29.9024,29.8267,29.857,158400.0
2008-03-27 11:05:00,39.43,39.49,39.39,39.47,215600.0,29.857,29.9024,29.8267,29.8873,215600.0
2008-03-27 11:10:00,39.48,39.5,39.42,39.44,149900.0,29.8949,29.91,29.8494,29.8646,149900.0
2008-03-27 11:15:00,39.44,39.5,39.44,39.5,177300.0,29.8646,29.91,29.8646,29.91,177300.0
2008-03-27 11:20:00,39.5,39.58,39.5,39.5,111000.0,29.91,29.9706,29.91,29.91,111000.0
2008-03-27 11:25:00,39.52,39.55,39.49,39.54,120400.0,29.9251,29.9479,29.9024,29.9403,120400.0
2008-03-27 11:30:00,39.54,39.6,39.5,39.59,193100.0,29.9403,29.9857,29.91,29.9782,193100.0
2008-03-27 11:35:00,39.58,39.62,39.54,39.54,225900.0,29.9706,30.0009,29.9403,29.9403,225900.0
2008-03-27 11:40:00,39.54,39.61,39.51,39.59,146400.0,29.9403,29.9933,29.9176,29.9782,146400.0
2008-03-27 11:45:00,39.59,39.63,39.54,39.56,143000.0,29.9782,30.0084,29.9403,29.9554,143000.0
2008-03-27 11:50:00,39.56,39.56,39.52,39.52,79600.0,29.9554,29.9554,29.9251,29.9251,79600.0
2008-03-27 11:55:00,39.52,39.55,39.46,39.54,207300.0,29.9251,29.9479,29.8797,29.9403,207300.0
2008-03-27 12:00:00,39.54,39.54,39.48,39.51,77000.0,29.9403,29.9403,29.8949,29.9176,77000.0
2008-03-27 12:05:00,39.51,39.55,39.46,39.5,158400.0,29.9176,29.9479,29.8797,29.91,158400.0
2008-03-27 12:10:00,39.49,39.51,39.46,39.49,164100.0,29.9024,29.9176,29.8797,29.9024,164100.0
2008-03-27 12:15:00,39.5,39.5,39.44,39.44,108900.0,29.91,29.91,29.8646,29.8646,108900.0
2008-03-27 12:20:00,39.45,39.49,39.36,39.4,174200.0,29.8721,29.9024,29.804,29.8343,174200.0
2008-03-27 12:25:00,39.4,39.41,39.36,39.4,185400.0,29.8343,29.8419,29.804,29.8343,185400.0
2008-03-27 12:30:00,39.39,39.49,39.38,39.43,111100.0,29.8267,29.9024,29.8191,29.857,111100.0
2008-03-27 12:35:00,39.43,39.45,39.4,39.4,73800.0,29.857,29.8721,29.8343,29.8343,73800.0
2008-03-27 12:40:00,39.41,39.44,39.36,39.37,84100.0,29.8419,29.8646,29.804,29.8116,84100.0
2008-03-27 12:45:00,39.38,39.4,39.35,39.4,169100.0,29.8191,29.8343,29.7964,29.8343,169100.0
2008-03-27 12:50:00,39.4,39.42,39.38,39.42,128400.0,29.8343,29.8494,29.8191,29.8494,128400.0
2008-03-27 12:55:00,39.42,39.5,39.39,39.47,71000.0,29.8494,29.91,29.8267,29.8873,71000.0
2008-03-27 13:00:00,39.48,39.58,39.47,39.57,135100.0,29.8949,29.9706,29.8873,29.963,135100.0
2008-03-27 13:05:00,39.57,39.6,39.51,39.52,187600.0,29.963,29.9857,29.9176,29.9251,187600.0
2008-03-27 13:10:00,39.53,39.56,39.51,39.55,131500.0,29.9327,29.9554,29.9176,29.9479,131500.0
2008-03-27 13:15:00,39.55,39.56,39.53,39.54,140300.0,29.9479,29.9554,29.9327,29.9403,140300.0
2008-03-27 13:20:00,39.54,39.54,39.48,39.52,121900.0,29.9403,29.9403,29.8949,29.9251,121900.0
2008-03-27 13:25:00,39.52,39.53,39.47,39.48,84900.0,29.9251,29.9327,29.8873,29.8949,84900.0
2008-03-27 13:30:00,39.49,39.5,39.36,39.37,152900.0,29.9024,29.91,29.804,29.8116,152900.0
2008-03-27 13:35:00,39.38,39.39,39.34,39.38,322100.0,29.8191,29.8267,29.7889,29.8191,322100.0
2008-03-27 13:40:00,39.39,39.47,39.37,39.45,252500.0,29.8267,29.8873,29.8116,29.8721,252500.0
2008-03-27 13:45:00,39.45,39.5,39.43,39.48,108500.0,29.8721,29.91,29.857,29.8949,108500.0
2008-03-27 13:50:00,39.48,39.5,39.43,39.5,103000.0,29.8949,29.91,29.857,29.91,103000.0
2008-03-27 13:55:00,39.49,39.5,39.44,39.49,107000.0,29.9024,29.91,29.8646,29.9024,107000.0
2008-03-27 14:00:00,39.49,39.5,39.43,39.44,90500.0,29.9024,29.91,29.857,29.8646,90500.0
2008-03-27 14:05:00,39.43,39.5,39.43,39.5,219000.0,29.857,29.91,29.857,29.91,219000.0
2008-03-27 14:10:00,39.5,39.55,39.49,39.52,110100.0,29.91,29.9479,29.9024,29.9251,110100.0
2008-03-27 14:15:00,39.51,39.59,39.48,39.57,187000.0,29.9176,29.9782,29.8949,29.963,187000.0
2008-03-27 14:20:00,39.57,39.59,39.5,39.53,189600.0,29.963,29.9782,29.91,29.9327,189600.0
2008-03-27 14:25:00,39.54,39.55,39.49,39.5,204500.0,29.9403,29.9479,29.9024,29.91,204500.0
2008-03-27 14:30:00,39.5,39.55,39.49,39.52,160700.0,29.91,29.9479,29.9024,29.9251,160700.0
2008-03-27 14:35:00,39.53,39.58,39.52,39.58,294300.0,29.9327,29.9706,29.9251,29.9706,294300.0
2008-03-27 14:40:00,39.59,39.6,39.5,39.52,137100.0,29.9782,29.9857,29.91,29.9251,137100.0
2008-03-27 14:45:00,39.53,39.56,39.51,39.55,214700.0,29.9327,29.9554,29.9176,29.9479,214700.0
2008-03-27 14:50:00,39.55,39.59,39.52,39.52,132400.0,29.9479,29.9782,29.9251,29.9251,132400.0
2008-03-27 14:55:00,39.52,39.58,39.5,39.54,160300.0,29.9251,29.9706,29.91,29.9403,160300.0
2008-03-27 15:00:00,39.54,39.55,39.5,39.54,96900.0,29.9403,29.9479,29.91,29.9403,96900.0
2008-03-27 15:05:00,39.53,39.54,39.48,39.49,244700.0,29.9327,29.9403,29.8949,29.9024,244700.0
2008-03-27 15:10:00,39.5,39.51,39.42,39.49,274500.0,29.91,29.9176,29.8494,29.9024,274500.0
2008-03-27 15:15:00,39.5,39.5,39.4,39.44,84400.0,29.91,29.91,29.8343,29.8646,84400.0
2008-03-27 15:20:00,39.45,39.45,39.3,39.33,326400.0,29.8721,29.8721,29.7586,29.7813,326400.0
2008-03-27 15:25:00,39.33,39.41,39.32,39.4,368700.0,29.7813,29.8419,29.7737,29.8343,368700.0
2008-03-27 15:30:00,39.41,39.41,39.32,39.32,296900.0,29.8419,29.8419,29.7737,29.7737,296900.0
2008-03-27 15:35:00,39.32,39.36,39.15,39.15,669300.0,29.7737,29.804,29.645,29.645,669300.0
2008-03-27 15:40:00,39.16,39.23,39.06,39.19,890500.0,29.6526,29.7056,29.5768,29.6753,890500.0
2008-03-27 15:45:00,39.18,39.28,39.17,39.23,616600.0,29.6677,29.7434,29.6601,29.7056,616600.0
2008-03-27 15:50:00,39.23,39.25,39.15,39.17,505500.0,29.7056,29.7207,29.645,29.6601,505500.0
2008-03-27 15:55:00,39.17,39.19,39.11,39.12,409500.0,29.6601,29.6753,29.6147,29.6223,409500.0
2008-03-28 09:30:00,39.21,39.21,38.65,38.87,260900.0,29.6904,29.6904,29.2664,29.433,260900.0
2008-03-28 09:35:00,38.88,39.17,38.85,39.1,730600.0,29.4405,29.6601,29.4178,29.6071,730600.0
2008-03-28 09:40:00,39.1,39.2,39.07,39.18,214600.0,29.6071,29.6828,29.5844,29.6677,214600.0
2008-03-28 09:45:00,39.18,39.18,38.83,38.84,385700.0,29.6677,29.6677,29.4027,29.4102,385700.0
2008-03-28 09:50:00,38.84,39.02,38.83,38.96,130000.0,29.4102,29.5465,29.4027,29.5011,130000.0
2008-03-28 09:55:00,38.96,39.05,38.91,38.91,123600.0,29.5011,29.5693,29.4632,29.4632,123600.0
2008-03-28 10:00:00,38.91,39.0,38.9,38.98,227400.0,29.4632,29.5314,29.4557,29.5163,227400.0
2008-03-28 10:05:00,38.98,39.23,38.98,39.21,240000.0,29.5163,29.7056,29.5163,29.6904,240000.0
2008-03-28 10:10:00,39.21,39.25,39.11,39.18,195600.0,29.6904,29.7207,29.6147,29.6677,195600.0
2008-03-28 10:15:00,39.17,39.25,39.15,39.25,178300.0,29.6601,29.7207,29.645,29.7207,178300.0
2008-03-28 10:20:00,39.24,39.37,39.19,39.37,313400.0,29.7131,29.8116,29.6753,29.8116,313400.0
2008-03-28 10:25:00,39.37,39.37,39.21,39.28,171600.0,29.8116,29.8116,29.6904,29.7434,171600.0
2008-03-28 10:30:00,39.28,39.41,39.22,39.32,151400.0,29.7434,29.8419,29.698,29.7737,151400.0
2008-03-28 10:35:00,39.32,39.34,39.14,39.15,267300.0,29.7737,29.7889,29.6374,29.645,267300.0
2008-03-28 10:40:00,39.15,39.22,39.13,39.21,188700.0,29.645,29.698,29.6298,29.6904,188700.0
2008-03-28 10:45:00,39.21,39.27,39.14,39.23,117600.0,29.6904,29.7358,29.6374,29.7056,117600.0
2008-03-28 10:50:00,39.24,39.33,39.2,39.3,94400.0,29.7131,29.7813,29.6828,29.7586,94400.0
2008-03-28 10:55:00,39.3,39.35,39.17,39.35,61700.0,29.7586,29.7964,29.6601,29.7964,61700.0
2008-03-28 11:00:00,39.35,39.35,39.24,39.33,149500.0,29.7964,29.7964,29.7131,29.7813,149500.0
2008-03-28 11:05:00,39.34,39.36,39.25,39.33,144900.0,29.7889,29.804,29.7207,29.7813,144900.0
2008-03-28 11:10:00,39.34,39.4,39.29,39.4,61100.0,29.7889,29.8343,29.751,29.8343,61100.0
2008-03-28 11:15:00,39.4,39.42,39.3,39.33,73800.0,29.8343,29.8494,29.7586,29.7813,73800.0
2008-03-28 11:20:00,39.32,39.46,39.32,39.46,84300.0,29.7737,29.8797,29.7737,29.8797,84300.0
2008-03-28 11:25:00,39.47,39.53,39.46,39.5,102600.0,29.8873,29.9327,29.8797,29.91,102600.0
2008-03-28 11:30:00,39.5,39.58,39.49,39.57,121200.0,29.91,29.9706,29.9024,29.963,121200.0
2008-03-28 11:35:00,39.57,39.63,39.55,39.55,108200.0,29.963,30.0084,29.9479,29.9479,108200.0
2008-03-28 11:40:00,39.56,39.61,39.52,39.59,134500.0,29.9554,29.9933,29.9251,29.9782,134500.0
2008-03-28 11:45:00,39.59,39.62,39.56,39.57,168600.0,29.9782,30.0009,29.9554,29.963,168600.0
2008-03-28 11:50:00,39.57,39.68,39.57,39.68,131700.0,29.963,30.0463,29.963,30.0463,131700.0
2008-03-28 11:55:00,39.68,39.68,39.55,39.58,180300.0,30.0463,30.0463,29.9479,29.9706,180300.0
2008-03-28 12:00:00,39.59,39.61,39.48,39.5,104400.0,29.9782,29.9933,29.8949,29.91,104400.0
2008-03-28 12:05:00,39.5,39.57,39.49,39.51,76400.0,29.91,29.963,29.9024,29.9176,76400.0
2008-03-28 12:10:00,39.52,39.58,39.49,39.57,131600.0,29.9251,29.9706,29.9024,29.963,131600.0
2008-03-28 12:15:00,39.57,39.58,39.49,39.5,90400.0,29.963,29.9706,29.9024,29.91,90400.0
2008-03-28 12:20:00,39.5,39.54,39.46,39.46,78100.0,29.91,29.9403,29.8797,29.8797,78100.0
2008-03-28 12:25:00,39.46,39.57,39.45,39.55,47100.0,29.8797,29.963,29.8721,29.9479,47100.0
2008-03-28 12:30:00,39.56,39.57,39.5,39.51,47900.0,29.9554,29.963,29.91,29.9176,47900.0
2008-03-28 12:35:00,39.5,39.51,39.48,39.5,49800.0,29.91,29.9176,29.8949,29.91,49800.0
2008-03-28 12:40:00,39.49,39.5,39.43,39.43,126600.0,29.9024,29.91,29.857,29.857,126600.0
2008-03-28 12:45:00,39.42,39.43,39.34,39.39,126200.0,29.8494,29.857,29.7889,29.8267,126200.0
2008-03-28 12:50:00,39.38,39.48,39.37,39.44,253200.0,29.8191,29.8949,29.8116,29.8646,253200.0
2008-03-28 12:55:00,39.44,39.49,39.43,39.45,91400.0,29.8646,29.9024,29.857,29.8721,91400.0
2008-03-28 13:00:00,39.44,39.52,39.44,39.51,134600.0,29.8646,29.9251,29.8646,29.9176,134600.0
2008-03-28 13:05:00,39.5,39.55,39.49,39.51,174000.0,29.91,29.9479,29.9024,29.9176,174000.0
2008-03-28 13:10:00,39.51,39.54,39.49,39.52,69900.0,29.9176,29.9403,29.9024,29.9251,69900.0
2008-03-28 13:15:00,39.52,39.56,39.51,39.52,48300.0,29.9251,29.9554,29.9176,29.9251,48300.0
2008-03-28 13:20:00,39.53,39.54,39.5,39.51,97100.0,29.9327,29.9403,29.91,29.9176,97100.0
2008-03-28 13:25:00,39.51,39.58,39.5,39.58,59200.0,29.9176,29.9706,29.91,29.9706,59200.0
2008-03-28 13:30:00,39.58,39.58,39.5,39.51,125800.0,29.9706,29.9706,29.91,29.9176,125800.0
2008-03-28 13:35:00,39.51,39.52,39.45,39.47,182900.0,29.9176,29.9251,29.8721,29.8873,182900.0
2008-03-28 13:40:00,39.47,39.5,39.38,39.38,123500.0,29.8873,29.91,29.8191,29.8191,123500.0
2008-03-28 13:45:00,39.38,39.45,39.34,39.35,92700.0,29.8191,29.8721,29.7889,29.7964,92700.0
2008-03-28 13:50:00,39.35,39.37,39.34,39.36,93300.0,29.7964,29.8116,29.7889,29.804,93300.0
2008-03-28 13:55:00,39.36,39.36,39.29,39.31,99100.0,29.804,29.804,29.751,29.7661,99100.0
2008-03-28 14:00:00,39.3,39.31,39.25,39.3,185100.0,29.7586,29.7661,29.7207,29.7586,185100.0
2008-03-28 14:05:00,39.3,39.32,39.25,39.28,241600.0,29.7586,29.7737,29.7207,29.7434,241600.0
2008-03-28 14:10:00,39.28,39.42,39.26,39.41,218600.0,29.7434,29.8494,29.7283,29.8419,218600.0
2008-03-28 14:15:00,39.41,39.43,39.35,39.41,134100.0,29.8419,29.857,29.7964,29.8419,134100.0
2008-03-28 14:20:00,39.42,39.44,39.36,39.41,196900.0,29.8494,29.8646,29.804,29.8419,196900.0
2008-03-28 14:25:00,39.41,39.41,39.33,39.38,128600.0,29.8419,29.8419,29.7813,29.8191,128600.0
2008-03-28 14:30:00,39.39,39.44,39.36,39.38,71800.0,29.8267,29.8646,29.804,29.8191,71800.0
2008-03-28 14:35:00,39.38,39.4,39.3,39.32,66900.0,29.8191,29.8343,29.7586,29.7737,66900.0
2008-03-28 14:40:00,39.33,39.35,39.27,39.34,71000.0,29.7813,29.7964,29.7358,29.7889,71000.0
2008-03-28 14:45:00,39.34,39.43,39.31,39.41,80100.0,29.7889,29.857,29.7661,29.8419,80100.0
2008-03-28 14:50:00,39.42,39.42,39.33,39.36,70900.0,29.8494,29.8494,29.7813,29.804,70900.0
2008-03-28 14:55:00,39.35,39.42,39.34,39.41,102300.0,29.7964,29.8494,29.7889,29.8419,102300.0
2008-03-28 15:00:00,39.41,39.42,39.37,39.37,56400.0,29.8419,29.8494,29.8116,29.8116,56400.0
2008-03-28 15:05:00,39.37,39.4,39.31,39.33,203400.0,29.8116,29.8343,29.7661,29.7813,203400.0
2008-03-28 15:10:00,39.33,39.38,39.32,39.35,129600.0,29.7813,29.8191,29.7737,29.7964,129600.0
2008-03-28 15:15:00,39.35,39.35,39.22,39.34,243300.0,29.7964,29.7964,29.698,29.7889,243300.0
2008-03-28 15:20:00,39.34,39.36,39.26,39.32,249700.0,29.7889,29.804,29.7283,29.7737,249700.0
2008-03-28 15:25:00,39.31,39.4,39.28,39.36,229400.0,29.7661,29.8343,29.7434,29.804,229400.0
2008-03-28 15:30:00,39.36,39.37,39.32,39.36,132100.0,29.804,29.8116,29.7737,29.804,132100.0
2008-03-28 15:35:00,39.36,39.4,39.27,39.27,153100.0,29.804,29.8343,29.7358,29.7358,153100.0
2008-03-28 15:40:00,39.27,39.29,39.23,39.26,227300.0,29.7358,29.751,29.7056,29.7283,227300.0
2008-03-28 15:45:00,39.25,39.27,39.18,39.21,192800.0,29.7207,29.7358,29.6677,29.6904,192800.0
2008-03-28 15:50:00,39.2,39.33,39.2,39.32,361700.0,29.6828,29.7813,29.6828,29.7737,361700.0
2008-03-28 15:55:00,39.33,39.34,39.21,39.26,349800.0,29.7813,29.7889,29.6904,29.7283,349800.0
2008-03-31 08:30:00,39.5,39.5,39.5,39.5,400.0,29.91,29.91,29.91,29.91,400.0
2008-03-31 08:35:00,39.5,39.5,39.5,39.5,0.0,29.91,29.91,29.91,29.91,0.0
2008-03-31 08:40:00,39.5,39.5,39.5,39.5,0.0,29.91,29.91,29.91,29.91,0.0
2008-03-31 08:45:00,39.5,39.5,39.5,39.5,0.0,29.91,29.91,29.91,29.91,0.0
2008-03-31 08:50:00,39.5,39.5,39.5,39.5,0.0,29.91,29.91,29.91,29.91,0.0
2008-03-31 08:55:00,39.15,39.15,39.15,39.15,100.0,29.645,29.645,29.645,29.645,100.0
2008-03-31 09:00:00,39.15,39.15,39.15,39.15,0.0,29.645,29.645,29.645,29.645,0.0
2008-03-31 09:05:00,39.15,39.15,39.15,39.15,0.0,29.645,29.645,29.645,29.645,0.0
2008-03-31 09:10:00,39.15,39.15,39.15,39.15,200.0,29.645,29.645,29.645,29.645,200.0
2008-03-31 09:15:00,39.15,39.15,39.15,39.15,0.0,29.645,29.645,29.645,29.645,0.0
2008-03-31 09:20:00,39.15,39.15,39.15,39.15,0.0,29.645,29.645,29.645,29.645,0.0
2008-03-31 09:25:00,39.2,39.2,39.2,39.2,100.0,29.6828,29.6828,29.6828,29.6828,100.0
2008-03-31 09:30:00,39.25,39.41,39.2,39.4,367600.0,29.7207,29.8419,29.6828,29.8343,367600.0
2008-03-31 09:35:00,39.4,39.41,39.22,39.31,233400.0,29.8343,29.8419,29.698,29.7661,233400.0
2008-03-31 09:40:00,39.31,39.54,39.3,39.51,257000.0,29.7661,29.9403,29.7586,29.9176,257000.0
2008-03-31 09:45:00,39.51,39.53,39.45,39.48,198800.0,29.9176,29.9327,29.8721,29.8949,198800.0
2008-03-31 09:50:00,39.49,39.51,39.41,39.49,167900.0,29.9024,29.9176,29.8419,29.9024,167900.0
2008-03-31 09:55:00,39.49,39.75,39.48,39.7,263600.0,29.9024,30.0993,29.8949,30.0614,263600.0
2008-03-31 10:00:00,39.7,39.7,39.53,39.61,240800.0,30.0614,30.0614,29.9327,29.9933,240800.0
2008-03-31 10:05:00,39.62,39.77,39.6,39.75,278400.0,30.0009,30.1145,29.9857,30.0993,278400.0
2008-03-31 10:10:00,39.76,39.84,39.64,39.78,273200.0,30.1069,30.1675,30.016,30.122,273200.0
2008-03-31 10:15:00,39.78,39.97,39.78,39.96,382300.0,30.122,30.2659,30.122,30.2583,382300.0
2008-03-31 10:20:00,39.96,39.98,39.86,39.87,265600.0,30.2583,30.2735,30.1826,30.1902,265600.0
2008-03-31 10:25:00,39.86,39.87,39.71,39.72,285600.0,30.1826,30.1902,30.069,30.0766,285600.0
2008-03-31 10:30:00,39.71,39.73,39.59,39.6,268300.0,30.069,30.0842,29.9782,29.9857,268300.0
2008-03-31 10:35:00,39.61,39.71,39.6,39.65,246500.0,29.9933,30.069,29.9857,30.0236,246500.0
2008-03-31 10:40:00,39.65,39.68,39.53,39.59,162100.0,30.0236,30.0463,29.9327,29.9782,162100.0
2008-03-31 10:45:00,39.58,39.59,39.43,39.47,158400.0,29.9706,29.9782,29.857,29.8873,158400.0
2008-03-31 10:50:00,39.47,39.57,39.46,39.51,268200.0,29.8873,29.963,29.8797,29.9176,268200.0
2008-03-31 10:55:00,39.5,39.57,39.44,39.56,230600.0,29.91,29.963,29.8646,29.9554,230600.0
2008-03-31 11:00:00,39.55,39.58,39.54,39.56,266500.0,29.9479,29.9706,29.9403,29.9554,266500.0
2008-03-31 11:05:00,39.56,39.61,39.5,39.57,267700.0,29.9554,29.9933,29.91,29.963,267700.0
2008-03-31 11:10:00,39.57,39.6,39.47,39.52,171100.0,29.963,29.9857,29.8873,29.9251,171100.0
2008-03-31 11:15:00,39.52,39.52,39.45,39.49,114200.0,29.9251,29.9251,29.8721,29.9024,114200.0
2008-03-31 11:20:00,39.5,39.52,39.48,39.51,230500.0,29.91,29.9251,29.8949,29.9176,230500.0
2008-03-31 11:25:00,39.51,39.59,39.5,39.51,179000.0,29.9176,29.9782,29.91,29.9176,179000.0
2008-03-31 11:30:00,39.51,39.53,39.43,39.43,241800.0,29.9176,29.9327,29.857,29.857,241800.0
2008-03-31 11:35:00,39.43,39.44,39.29,39.29,161100.0,29.857,29.8646,29.751,29.751,161100.0
2008-03-31 11:40:00,39.29,39.41,39.28,39.39,180800.0,29.751,29.8419,29.7434,29.8267,180800.0
2008-03-31 11:45:00,39.4,39.41,39.3,39.31,76600.0,29.8343,29.8419,29.7586,29.7661,76600.0
2008-03-31 11:50:00,39.3,39.32,39.18,39.19,215600.0,29.7586,29.7737,29.6677,29.6753,215600.0
2008-03-31 11:55:00,39.2,39.31,39.2,39.25,187800.0,29.6828,29.7661,29.6828,29.7207,187800.0
2008-03-31 12:00:00,39.26,39.29,39.03,39.1,193700.0,29.7283,29.751,29.5541,29.6071,193700.0
2008-03-31 12:05:00,39.11,39.18,39.09,39.13,143600.0,29.6147,29.6677,29.5995,29.6298,143600.0
2008-03-31 12:10:00,39.12,39.15,39.09,39.12,98800.0,29.6223,29.645,29.5995,29.6223,98800.0
2008-03-31 12:15:00,39.12,39.13,39.02,39.08,109300.0,29.6223,29.6298,29.5465,29.592,109300.0
2008-03-31 12:20:00,39.07,39.09,38.97,39.02,171200.0,29.5844,29.5995,29.5087,29.5465,171200.0
2008-03-31 12:25:00,39.01,39.02,38.92,38.93,143900.0,29.539,29.5465,29.4708,29.4784,143900.0
2008-03-31 12:30:00,38.93,38.98,38.89,38.91,150900.0,29.4784,29.5163,29.4481,29.4632,150900.0
2008-03-31 12:35:00,38.91,39.02,38.85,38.86,131100.0,29.4632,29.5465,29.4178,29.4254,131100.0
2008-03-31 12:40:00,38.86,38.91,38.7,38.75,190000.0,29.4254,29.4632,29.3042,29.3421,190000.0
2008-03-31 12:45:00,38.75,38.96,38.75,38.96,175600.0,29.3421,29.5011,29.3421,29.5011,175600.0
2008-03-31 12:50:00,38.96,38.97,38.82,38.84,104800.0,29.5011,29.5087,29.3951,29.4102,104800.0
2008-03-31 12:55:00,38.84,38.9,38.84,38.89,101700.0,29.4102,29.4557,29.4102,29.4481,101700.0
2008-03-31 13:00:00,38.89,38.96,38.87,38.94,136300.0,29.4481,29.5011,29.433,29.486,136300.0
2008-03-31 13:05:00,38.94,38.98,38.84,38.88,109300.0,29.486,29.5163,29.4102,29.4405,109300.0
2008-03-31 13:10:00,38.88,38.95,38.85,38.89,77000.0,29.4405,29.4935,29.4178,29.4481,77000.0
2008-03-31 13:15:00,38.89,38.98,38.89,38.98,66000.0,29.4481,29.5163,29.4481,29.5163,66000.0
2008-03-31 13:20:00,38.98,39.06,38.96,39.04,70300.0,29.5163,29.5768,29.5011,29.5617,70300.0
2008-03-31 13:25:00,39.05,39.05,38.93,38.99,110600.0,29.5693,29.5693,29.4784,29.5238,110600.0
2008-03-31 13:30:00,38.98,39.03,38.78,38.78,205700.0,29.5163,29.5541,29.3648,29.3648,205700.0
2008-03-31 13:35:00,38.79,38.87,38.75,38.85,77900.0,29.3724,29.433,29.3421,29.4178,77900.0
2008-03-31 13:40:00,38.85,38.96,38.85,38.92,91600.0,29.4178,29.5011,29.4178,29.4708,91600.0
2008-03-31 13:45:00,38.92,38.97,38.85,38.96,85000.0,29.4708,29.5087,29.4178,29.5011,85000.0
2008-03-31 13:50:00,38.96,39.0,38.86,38.9,121200.0,29.5011,29.5314,29.4254,29.4557,121200.0
2008-03-31 13:55:00,38.9,38.95,38.84,38.86,101700.0,29.4557,29.4935,29.4102,29.4254,101700.0
2008-03-31 14:00:00,38.87,38.98,38.86,38.93,92600.0,29.433,29.5163,29.4254,29.4784,92600.0
2008-03-31 14:05:00,38.93,38.94,38.8,38.8,93900.0,29.4784,29.486,29.38,29.38,93900.0
2008-03-31 14:10:00,38.8,38.84,38.76,38.84,110300.0,29.38,29.4102,29.3497,29.4102,110300.0
2008-03-31 14:15:00,38.84,38.9,38.82,38.89,95300.0,29.4102,29.4557,29.3951,29.4481,95300.0
2008-03-31 14:20:00,38.89,38.95,38.88,38.92,88200.0,29.4481,29.4935,29.4405,29.4708,88200.0
2008-03-31 14:25:00,38.92,39.05,38.89,39.03,114400.0,29.4708,29.5693,29.4481,29.5541,114400.0
2008-03-31 14:30:00,39.01,39.12,38.98,39.12,97000.0,29.539,29.6223,29.5163,29.6223,97000.0
2008-03-31 14:35:00,39.12,39.12,38.98,39.0,117200.0,29.6223,29.6223,29.5163,29.5314,117200.0
2008-03-31 14:40:00,39.0,39.06,38.96,38.97,83500.0,29.5314,29.5768,29.5011,29.5087,83500.0
2008-03-31 14:45:00,38.97,39.0,38.93,38.99,111500.0,29.5087,29.5314,29.4784,29.5238,111500.0
2008-03-31 14:50:00,38.99,39.01,38.91,38.94,110600.0,29.5238,29.539,29.4632,29.486,110600.0
2008-03-31 14:55:00,38.94,39.03,38.93,39.03,103200.0,29.486,29.5541,29.4784,29.5541,103200.0
2008-03-31 15:00:00,39.03,39.07,38.99,39.0,112800.0,29.5541,29.5844,29.5238,29.5314,112800.0
2008-03-31 15:05:00,39.01,39.04,38.93,39.04,126700.0,29.539,29.5617,29.4784,29.5617,126700.0
2008-03-31 15:10:00,39.03,39.16,38.99,39.1,136700.0,29.5541,29.6526,29.5238,29.6071,136700.0
2008-03-31 15:15:00,39.09,39.24,39.09,39.2,193900.0,29.5995,29.7131,29.5995,29.6828,193900.0
2008-03-31 15:20:00,39.21,39.38,39.17,39.35,233000.0,29.6904,29.8191,29.6601,29.7964,233000.0
2008-03-31 15:25:00,39.35,39.43,39.32,39.32,166500.0,29.7964,29.857,29.7737,29.7737,166500.0
2008-03-31 15:30:00,39.32,39.33,39.21,39.26,271500.0,29.7737,29.7813,29.6904,29.7283,271500.0
2008-03-31 15:35:00,39.26,39.36,39.25,39.35,196200.0,29.7283,29.804,29.7207,29.7964,196200.0
2008-03-31 15:40:00,39.35,39.53,39.35,39.38,481900.0,29.7964,29.9327,29.7964,29.8191,481900.0
2008-03-31 15:45:00,39.38,39.43,39.34,39.4,378300.0,29.8191,29.857,29.7889,29.8343,378300.0
2008-03-31 15:50:00,39.4,39.44,39.36,39.41,349900.0,29.8343,29.8646,29.804,29.8419,349900.0
2008-03-31 15:55:00,39.42,39.43,39.33,39.35,538300.0,29.8494,29.857,29.7813,29.7964,538300.0
2008-04-01 08:00:00,39.5,39.7,39.5,39.7,200.0,29.91,30.0614,29.91,30.0614,200.0
2008-04-01 08:05:00,39.7,39.7,39.7,39.7,0.0,30.0614,30.0614,30.0614,30.0614,0.0
2008-04-01 08:10:00,39.7,39.7,39.7,39.7,0.0,30.0614,30.0614,30.0614,30.0614,0.0
2008-04-01 08:15:00,39.7,39.7,39.7,39.7,0.0,30.0614,30.0614,30.0614,30.0614,0.0
2008-04-01 08:20:00,39.7,39.7,39.7,39.7,0.0,30.0614,30.0614,30.0614,30.0614,0.0
2008-04-01 08:25:00,39.7,39.7,39.7,39.7,0.0,30.0614,30.0614,30.0614,30.0614,0.0
2008-04-01 08:30:00,39.7,39.7,39.7,39.7,0.0,30.0614,30.0614,30.0614,30.0614,0.0
2008-04-01 08:35:00,39.7,39.7,39.7,39.7,0.0,30.0614,30.0614,30.0614,30.0614,0.0
2008-04-01 08:40:00,39.7,39.7,39.7,39.7,0.0,30.0614,30.0614,30.0614,30.0614,0.0
2008-04-01 08:45:00,39.5,39.5,39.5,39.5,100.0,29.91,29.91,29.91,29.91,100.0
2008-04-01 08:50:00,39.5,39.5,39.5,39.5,0.0,29.91,29.91,29.91,29.91,0.0
2008-04-01 08:55:00,39.5,39.5,39.5,39.5,0.0,29.91,29.91,29.91,29.91,0.0
2008-04-01 09:00:00,39.5,39.5,39.5,39.5,0.0,29.91,29.91,29.91,29.91,0.0
2008-04-01 09:05:00,39.5,39.5,39.5,39.5,0.0,29.91,29.91,29.91,29.91,0.0
2008-04-01 09:10:00,39.5,39.5,39.5,39.5,0.0,29.91,29.91,29.91,29.91,0.0
2008-04-01 09:15:00,39.5,39.5,39.5,39.5,0.0,29.91,29.91,29.91,29.91,0.0
2008-04-01 09:20:00,39.5,39.5,39.33,39.33,6900.0,29.91,29.91,29.7813,29.7813,6900.0
2008-04-01 09:25:00,39.4,39.44,39.4,39.44,2900.0,29.8343,29.8646,29.8343,29.8646,2900.0
2008-04-01 09:30:00,39.4,39.64,39.01,39.11,442400.0,29.8343,30.016,29.539,29.6147,442400.0
2008-04-01 09:35:00,39.1,39.15,38.79,38.79,226100.0,29.6071,29.645,29.3724,29.3724,226100.0
2008-04-01 09:40:00,38.78,38.85,38.66,38.85,242300.0,29.3648,29.4178,29.2739,29.4178,242300.0
2008-04-01 09:45:00,38.84,39.03,38.74,38.91,153600.0,29.4102,29.5541,29.3345,29.4632,153600.0
2008-04-01 09:50:00,38.91,38.96,38.77,38.86,103900.0,29.4632,29.5011,29.3572,29.4254,103900.0
2008-04-01 09:55:00,38.86,38.92,38.75,38.76,132400.0,29.4254,29.4708,29.3421,29.3497,132400.0
2008-04-01 10:00:00,38.75,39.0,38.75,39.0,205800.0,29.3421,29.5314,29.3421,29.5314,205800.0
2008-04-01 10:05:00,38.99,38.99,38.87,38.87,160000.0,29.5238,29.5238,29.433,29.433,160000.0
2008-04-01 10:10:00,38.88,38.95,38.84,38.85,195300.0,29.4405,29.4935,29.4102,29.4178,195300.0
2008-04-01 10:15:00,38.86,38.86,38.75,38.78,231300.0,29.4254,29.4254,29.3421,29.3648,231300.0
2008-04-01 10:20:00,38.78,38.78,38.56,38.56,247800.0,29.3648,29.3648,29.1982,29.1982,247800.0
2008-04-01 10:25:00,38.57,38.72,38.56,38.69,181300.0,29.2058,29.3194,29.1982,29.2967,181300.0
2008-04-01 10:30:00,38.69,38.83,38.68,38.73,150100.0,29.2967,29.4027,29.2891,29.3269,150100.0
2008-04-01 10:35:00,38.73,38.73,38.61,38.65,138600.0,29.3269,29.3269,29.2361,29.2664,138600.0
2008-04-01 10:40:00,38.65,38.82,38.63,38.82,391000.0,29.2664,29.3951,29.2512,29.3951,391000.0
2008-04-01 10:45:00,38.82,39.01,38.79,38.98,214500.0,29.3951,29.539,29.3724,29.5163,214500.0
2008-04-01 10:50:00,38.98,39.03,38.92,38.94,272300.0,29.5163,29.5541,29.4708,29.486,272300.0
2008-04-01 10:55:00,38.94,39.01,38.89,38.94,197200.0,29.486,29.539,29.4481,29.486,197200.0
2008-04-01 11:00:00,38.94,39.06,38.94,39.03,191400.0,29.486,29.5768,29.486,29.5541,191400.0
2008-04-01 11:05:00,39.03,39.04,38.97,39.01,146800.0,29.5541,29.5617,29.5087,29.539,146800.0
2008-04-01 11:10:00,39.01,39.17,39.01,39.12,246400.0,29.539,29.6601,29.539,29.6223,246400.0
2008-04-01 11:15:00,39.12,39.23,39.09,39.23,186600.0,29.6223,29.7056,29.5995,29.7056,186600.0
2008-04-01 11:20:00,39.23,39.34,39.19,39.32,252700.0,29.7056,29.7889,29.6753,29.7737,252700.0
2008-04-01 11:25:00,39.32,39.33,39.2,39.22,142400.0,29.7737,29.7813,29.6828,29.698,142400.0
2008-04-01 11:30:00,39.21,39.21,39.11,39.14,165200.0,29.6904,29.6904,29.6147,29.6374,165200.0
2008-04-01 11:35:00,39.14,39.21,39.13,39.16,91400.0,29.6374,29.6904,29.6298,29.6526,91400.0
2008-04-01 11:40:00,39.16,39.25,39.15,39.22,60900.0,29.6526,29.7207,29.645,29.698,60900.0
2008-04-01 11:45:00,39.22,39.24,39.17,39.17,74500.0,29.698,29.7131,29.6601,29.6601,74500.0
2008-04-01 11:50:00,39.17,39.18,39.14,39.17,132800.0,29.6601,29.6677,29.6374,29.6601,132800.0
2008-04-01 11:55:00,39.17,39.18,39.15,39.17,257100.0,29.6601,29.6677,29.645,29.6601,257100.0
2008-04-01 12:00:00,39.17,39.18,39.13,39.17,519500.0,29.6601,29.6677,29.6298,29.6601,519500.0
2008-04-01 12:05:00,39.17,39.18,39.14,39.16,424300.0,29.6601,29.6677,29.6374,29.6526,424300.0
2008-04-01 12:10:00,39.16,39.25,39.08,39.09,256900.0,29.6526,29.7207,29.592,29.5995,256900.0
2008-04-01 12:15:00,39.09,39.2,39.06,39.16,206400.0,29.5995,29.6828,29.5768,29.6526,206400.0
2008-04-01 12:20:00,39.15,39.21,39.14,39.18,299100.0,29.645,29.6904,29.6374,29.6677,299100.0
2008-04-01 12:25:00,39.18,39.21,39.16,39.19,166100.0,29.6677,29.6904,29.6526,29.6753,166100.0
2008-04-01 12:30:00,39.19,39.2,39.1,39.1,252500.0,29.6753,29.6828,29.6071,29.6071,252500.0
2008-04-01 12:35:00,39.1,39.2,39.09,39.19,135900.0,29.6071,29.6828,29.5995,29.6753,135900.0
2008-04-01 12:40:00,39.18,39.29,39.16,39.28,257200.0,29.6677,29.751,29.6526,29.7434,257200.0
2008-04-01 12:45:00,39.28,39.29,39.18,39.2,316300.0,29.7434,29.751,29.6677,29.6828,316300.0
2008-04-01 12:50:00,39.2,39.21,39.11,39.2,168800.0,29.6828,29.6904,29.6147,29.6828,168800.0
2008-04-01 12:55:00,39.19,39.2,39.13,39.13,140300.0,29.6753,29.6828,29.6298,29.6298,140300.0
2008-04-01 13:00:00,39.14,39.19,39.13,39.14,110800.0,29.6374,29.6753,29.6298,29.6374,110800.0
2008-04-01 13:05:00,39.14,39.27,39.14,39.26,228000.0,29.6374,29.7358,29.6374,29.7283,228000.0
2008-04-01 13:10:00,39.26,39.31,39.2,39.29,176200.0,29.7283,29.7661,29.6828,29.751,176200.0
2008-04-01 13:15:00,39.29,39.3,39.25,39.25,126800.0,29.751,29.7586,29.7207,29.7207,126800.0
2008-04-01 13:20:00,39.25,39.26,39.21,39.23,78100.0,29.7207,29.7283,29.6904,29.7056,78100.0
2008-04-01 13:25:00,39.23,39.27,39.2,39.27,139000.0,29.7056,29.7358,29.6828,29.7358,139000.0
2008-04-01 13:30:00,39.27,39.27,39.21,39.22,77200.0,29.7358,29.7358,29.6904,29.698,77200.0
2008-04-01 13:35:00,39.23,39.23,39.16,39.16,89700.0,29.7056,29.7056,29.6526,29.6526,89700.0
2008-04-01 13:40:00,39.15,39.16,39.11,39.14,103900.0,29.645,29.6526,29.6147,29.6374,103900.0
2008-04-01 13:45:00,39.13,39.17,39.09,39.09,108200.0,29.6298,29.6601,29.5995,29.5995,108200.0
2008-04-01 13:50:00,39.09,39.13,39.03,39.03,154800.0,29.5995,29.6298,29.5541,29.5541,154800.0
2008-04-01 13:55:00,39.02,39.11,38.99,39.07,126800.0,29.5465,29.6147,29.5238,29.5844,126800.0
2008-04-01 14:00:00,39.07,39.07,38.97,39.02,90100.0,29.5844,29.5844,29.5087,29.5465,90100.0
2008-04-01 14:05:00,39.03,39.05,39.0,39.04,106200.0,29.5541,29.5693,29.5314,29.5617,106200.0
2008-04-01 14:10:00,39.05,39.12,39.02,39.1,127900.0,29.5693,29.6223,29.5465,29.6071,127900.0
2008-04-01 14:15:00,39.1,39.1,39.01,39.04,94200.0,29.6071,29.6071,29.539,29.5617,94200.0
2008-04-01 14:20:00,39.04,39.16,39.0,39.08,163900.0,29.5617,29.6526,29.5314,29.592,163900.0
2008-04-01 14:25:00,39.08,39.18,39.05,39.09,124000.0,29.592,29.6677,29.5693,29.5995,124000.0
2008-04-01 14:30:00,39.09,39.2,39.06,39.19,101000.0,29.5995,29.6828,29.5768,29.6753,101000.0
2008-04-01 14:35:00,39.18,39.22,39.12,39.19,113600.0,29.6677,29.698,29.6223,29.6753,113600.0
2008-04-01 14:40:00,39.18,39.26,39.18,39.24,139700.0,29.6677,29.7283,29.6677,29.7131,139700.0
2008-04-01 14:45:00,39.24,39.35,39.21,39.33,176700.0,29.7131,29.7964,29.6904,29.7813,176700.0
2008-04-01 14:50:00,39.33,39.42,39.3,39.36,173400.0,29.7813,29.8494,29.7586,29.804,173400.0
2008-04-01 14:55:00,39.37,39.37,39.24,39.27,222900.0,29.8116,29.8116,29.7131,29.7358,222900.0
2008-04-01 15:00:00,39.27,39.44,39.27,39.41,232400.0,29.7358,29.8646,29.7358,29.8419,232400.0
2008-04-01 15:05:00,39.42,39.46,39.36,39.37,170900.0,29.8494,29.8797,29.804,29.8116,170900.0
2008-04-01 15:10:00,39.38,39.43,39.37,39.38,230500.0,29.8191,29.857,29.8116,29.8191,230500.0
2008-04-01 15:15:00,39.38,39.44,39.33,39.36,196200.0,29.8191,29.8646,29.7813,29.804,196200.0
2008-04-01 15:20:00,39.37,39.47,39.35,39.41,150900.0,29.8116,29.8873,29.7964,29.8419,150900.0
2008-04-01 15:25:00,39.41,39.43,39.34,39.38,87700.0,29.8419,29.857,29.7889,29.8191,87700.0
2008-04-01 15:30:00,39.39,39.41,39.25,39.25,253200.0,29.8267,29.8419,29.7207,29.7207,253200.0
2008-04-01 15:35:00,39.25,39.34,39.2,39.33,288800.0,29.7207,29.7889,29.6828,29.7813,288800.0
2008-04-01 15:40:00,39.33,39.41,39.33,39.37,201800.0,29.7813,29.8419,29.7813,29.8116,201800.0
2008-04-01 15:45:00,39.37,39.46,39.36,39.37,274800.0,29.8116,29.8797,29.804,29.8116,274800.0
2008-04-01 15:50:00,39.38,39.45,39.37,39.44,225800.0,29.8191,29.8721,29.8116,29.8646,225800.0
2008-04-01 15:55:00,39.45,39.47,39.4,39.43,381800.0,29.8721,29.8873,29.8343,29.857,381800.0
2008-04-02 09:30:00,39.34,39.46,39.07,39.4,201500.0,29.7889,29.8797,29.5844,29.8343,201500.0
2008-04-02 09:35:00,39.39,39.56,39.39,39.52,249700.0,29.8267,29.9554,29.8267,29.9251,249700.0
2008-04-02 09:40:00,39.51,39.64,39.4,39.61,344500.0,29.9176,30.016,29.8343,29.9933,344500.0
2008-04-02 09:45:00,39.62,39.65,39.47,39.57,273600.0,30.0009,30.0236,29.8873,29.963,273600.0
2008-04-02 09:50:00,39.59,39.62,39.42,39.43,254000.0,29.9782,30.0009,29.8494,29.857,254000.0
2008-04-02 09:55:00,39.43,39.48,39.38,39.39,185900.0,29.857,29.8949,29.8191,29.8267,185900.0
2008-04-02 10:00:00,39.38,39.47,39.32,39.44,233800.0,29.8191,29.8873,29.7737,29.8646,233800.0
2008-04-02 10:05:00,39.45,39.45,39.35,39.38,203900.0,29.8721,29.8721,29.7964,29.8191,203900.0
2008-04-02 10:10:00,39.38,39.4,39.23,39.23,132400.0,29.8191,29.8343,29.7056,29.7056,132400.0
2008-04-02 10:15:00,39.22,39.31,39.2,39.25,142200.0,29.698,29.7661,29.6828,29.7207,142200.0
2008-04-02 10:20:00,39.25,39.5,39.24,39.27,158000.0,29.7207,29.91,29.7131,29.7358,158000.0
2008-04-02 10:25:00,39.28,39.32,39.18,39.18,146100.0,29.7434,29.7737,29.6677,29.6677,146100.0
2008-04-02 10:30:00,39.16,39.25,38.93,39.21,302100.0,29.6526,29.7207,29.4784,29.6904,302100.0
2008-04-02 10:35:00,39.21,39.5,39.21,39.36,177700.0,29.6904,29.91,29.6904,29.804,177700.0
2008-04-02 10:40:00,39.38,39.57,39.34,39.49,142900.0,29.8191,29.963,29.7889,29.9024,142900.0
2008-04-02 10:45:00,39.49,39.56,39.42,39.51,99100.0,29.9024,29.9554,29.8494,29.9176,99100.0
2008-04-02 10:50:00,39.51,39.59,39.49,39.59,112500.0,29.9176,29.9782,29.9024,29.9782,112500.0
2008-04-02 10:55:00,39.59,40.0,39.57,39.85,575200.0,29.9782,30.2886,29.963,30.175,575200.0
2008-04-02 11:00:00,39.85,40.0,39.83,39.99,264000.0,30.175,30.2886,30.1599,30.281,264000.0
2008-04-02 11:05:00,39.97,39.98,39.91,39.95,209200.0,30.2659,30.2735,30.2205,30.2508,209200.0
2008-04-02 11:10:00,39.95,39.97,39.86,39.92,116900.0,30.2508,30.2659,30.1826,30.228,116900.0
2008-04-02 11:15:00,39.91,39.93,39.81,39.82,132500.0,30.2205,30.2356,30.1447,30.1523,132500.0
2008-04-02 11:20:00,39.81,39.88,39.74,39.75,211200.0,30.1447,30.1977,30.0917,30.0993,211200.0
2008-04-02 11:25:00,39.74,39.77,39.7,39.76,105900.0,30.0917,30.1145,30.0614,30.1069,105900.0
2008-04-02 11:30:00,39.75,39.86,39.75,39.83,127700.0,30.0993,30.1826,30.0993,30.1599,127700.0
2008-04-02 11:35:00,39.83,39.86,39.81,39.84,151400.0,30.1599,30.1826,30.1447,30.1675,151400.0
2008-04-02 11:40:00,39.84,39.92,39.84,39.9,85600.0,30.1675,30.228,30.1675,30.2129,85600.0
2008-04-02 11:45:00,39.9,39.94,39.85,39.9,62300.0,30.2129,30.2432,30.175,30.2129,62300.0
2008-04-02 11:50:00,39.91,39.94,39.88,39.89,64600.0,30.2205,30.2432,30.1977,30.2053,64600.0
2008-04-02 11:55:00,39.88,39.91,39.87,39.87,59500.0,30.1977,30.2205,30.1902,30.1902,59500.0
2008-04-02 12:00:00,39.87,39.92,39.86,39.91,87000.0,30.1902,30.228,30.1826,30.2205,87000.0
2008-04-02 12:05:00,39.91,39.97,39.9,39.96,92100.0,30.2205,30.2659,30.2129,30.2583,92100.0
2008-04-02 12:10:00,39.96,40.04,39.95,40.0,597500.0,30.2583,30.3189,30.2508,30.2886,597500.0
2008-04-02 12:15:00,40.0,40.04,39.99,40.01,130500.0,30.2886,30.3189,30.281,30.2962,130500.0
2008-04-02 12:20:00,40.01,40.04,39.99,40.03,150800.0,30.2962,30.3189,30.281,30.3113,150800.0
2008-04-02 12:25:00,40.02,40.09,40.0,40.09,158500.0,30.3038,30.3568,30.2886,30.3568,158500.0
2008-04-02 12:30:00,40.08,40.12,40.03,40.05,134300.0,30.3492,30.3795,30.3113,30.3265,134300.0
2008-04-02 12:35:00,40.05,40.05,39.95,39.99,93900.0,30.3265,30.3265,30.2508,30.281,93900.0
2008-04-02 12:40:00,39.99,40.05,39.99,40.04,105200.0,30.281,30.3265,30.281,30.3189,105200.0
2008-04-02 12:45:00,40.03,40.05,39.96,40.04,113000.0,30.3113,30.3265,30.2583,30.3189,113000.0
2008-04-02 12:50:00,40.03,40.03,39.98,40.02,61200.0,30.3113,30.3113,30.2735,30.3038,61200.0
2008-04-02 12:55:00,40.03,40.1,40.01,40.06,132800.0,30.3113,30.3643,30.2962,30.334,132800.0
2008-04-02 13:00:00,40.07,40.16,40.05,40.16,103100.0,30.3416,30.4098,30.3265,30.4098,103100.0
2008-04-02 13:05:00,40.16,40.17,40.06,40.08,128900.0,30.4098,30.4173,30.334,30.3492,128900.0
2008-04-02 13:10:00,40.09,40.14,40.07,40.11,143700.0,30.3568,30.3946,30.3416,30.3719,143700.0
2008-04-02 13:15:00,40.09,40.11,39.99,40.04,77900.0,30.3568,30.3719,30.281,30.3189,77900.0
2008-04-02 13:20:00,40.04,40.09,40.03,40.09,71000.0,30.3189,30.3568,30.3113,30.3568,71000.0
2008-04-02 13:25:00,40.09,40.22,40.05,40.09,155600.0,30.3568,30.4552,30.3265,30.3568,155600.0
2008-04-02 13:30:00,40.09,40.11,40.05,40.09,68900.0,30.3568,30.3719,30.3265,30.3568,68900.0
2008-04-02 13:35:00,40.09,40.12,40.07,40.1,97300.0,30.3568,30.3795,30.3416,30.3643,97300.0
2008-04-02 13:40:00,40.1,40.23,40.09,40.18,191600.0,30.3643,30.4628,30.3568,30.4249,191600.0
2008-04-02 13:45:00,40.19,40.28,40.17,40.28,155300.0,30.4325,30.5006,30.4173,30.5006,155300.0
2008-04-02 13:50:00,40.28,40.36,40.22,40.35,159400.0,30.5006,30.5612,30.4552,30.5536,159400.0
2008-04-02 13:55:00,40.35,40.36,40.22,40.24,143100.0,30.5536,30.5612,30.4552,30.4703,143100.0
2008-04-02 14:00:00,40.25,40.3,40.2,40.3,91700.0,30.4779,30.5158,30.4401,30.5158,91700.0
2008-04-02 14:05:00,40.29,40.39,40.29,40.37,233800.0,30.5082,30.5839,30.5082,30.5688,233800.0
2008-04-02 14:10:00,40.37,40.45,40.36,40.4,153700.0,30.5688,30.6294,30.5612,30.5915,153700.0
2008-04-02 14:15:00,40.39,40.43,40.33,40.36,154100.0,30.5839,30.6142,30.5385,30.5612,154100.0
2008-04-02 14:20:00,40.34,40.35,40.27,40.3,308600.0,30.5461,30.5536,30.4931,30.5158,308600.0
2008-04-02 14:25:00,40.3,40.31,40.28,40.3,275900.0,30.5158,30.5233,30.5006,30.5158,275900.0
2008-04-02 14:30:00,40.3,40.31,40.2,40.23,154100.0,30.5158,30.5233,30.4401,30.4628,154100.0
2008-04-02 14:35:00,40.24,40.25,40.13,40.13,179700.0,30.4703,30.4779,30.3871,30.3871,179700.0
2008-04-02 14:40:00,40.13,40.2,40.08,40.17,262200.0,30.3871,30.4401,30.3492,30.4173,262200.0
2008-04-02 14:45:00,40.16,40.18,40.05,40.07,110300.0,30.4098,30.4249,30.3265,30.3416,110300.0
2008-04-02 14:50:00,40.07,40.08,40.0,40.03,138300.0,30.3416,30.3492,30.2886,30.3113,138300.0
2008-04-02 14:55:00,40.03,40.13,40.03,40.11,67700.0,30.3113,30.3871,30.3113,30.3719,67700.0
2008-04-02 15:00:00,40.1,40.1,39.89,39.9,339200.0,30.3643,30.3643,30.2053,30.2129,339200.0
2008-04-02 15:05:00,39.9,40.0,39.89,39.98,235200.0,30.2129,30.2886,30.2053,30.2735,235200.0
2008-04-02 15:10:00,39.99,40.12,39.98,40.08,174600.0,30.281,30.3795,30.2735,30.3492,174600.0
2008-04-02 15:15:00,40.08,40.12,40.03,40.1,117800.0,30.3492,30.3795,30.3113,30.3643,117800.0
2008-04-02 15:20:00,40.1,40.1,40.05,40.1,88800.0,30.3643,30.3643,30.3265,30.3643,88800.0
2008-04-02 15:25:00,40.09,40.12,40.06,40.09,126600.0,30.3568,30.3795,30.334,30.3568,126600.0
2008-04-02 15:30:00,40.1,40.1,40.05,40.09,129400.0,30.3643,30.3643,30.3265,30.3568,129400.0
2008-04-02 15:35:00,40.08,40.14,39.99,40.04,270300.0,30.3492,30.3946,30.281,30.3189,270300.0
2008-04-02 15:40:00,40.04,40.14,40.03,40.11,321600.0,30.3189,30.3946,30.3113,30.3719,321600.0
2008-04-02 15:45:00,40.11,40.19,40.07,40.07,356700.0,30.3719,30.4325,30.3416,30.3416,356700.0
2008-04-02 15:50:00,40.07,40.14,39.98,40.13,428100.0,30.3416,30.3946,30.2735,30.3871,428100.0
2008-04-02 15:55:00,40.14,40.23,40.12,40.18,554300.0,30.3946,30.4628,30.3795,30.4249,554300.0
2008-04-03 09:30:00,39.98,40.13,39.91,39.94,250800.0,30.2735,30.3871,30.2205,30.2432,250800.0
2008-04-03 09:35:00,39.95,40.1,39.94,40.09,148900.0,30.2508,30.3643,30.2432,30.3568,148900.0
2008-04-03 09:40:00,40.1,40.24,40.05,40.11,186900.0,30.3643,30.4703,30.3265,30.3719,186900.0
2008-04-03 09:45:00,40.12,40.47,40.11,40.4,247700.0,30.3795,30.6445,30.3719,30.5915,247700.0
2008-04-03 09:50:00,40.39,40.4,40.25,40.27,206200.0,30.5839,30.5915,30.4779,30.4931,206200.0
2008-04-03 09:55:00,40.28,40.33,40.25,40.29,104700.0,30.5006,30.5385,30.4779,30.5082,104700.0
2008-04-03 10:00:00,40.3,40.43,40.21,40.29,193100.0,30.5158,30.6142,30.4476,30.5082,193100.0
2008-04-03 10:05:00,40.3,40.37,40.28,40.33,249400.0,30.5158,30.5688,30.5006,30.5385,249400.0
2008-04-03 10:10:00,40.33,40.35,40.24,40.27,207500.0,30.5385,30.5536,30.4703,30.4931,207500.0
2008-04-03 10:15:00,40.27,40.28,40.15,40.2,152300.0,30.4931,30.5006,30.4022,30.4401,152300.0
2008-04-03 10:20:00,40.2,40.21,40.04,40.13,105500.0,30.4401,30.4476,30.3189,30.3871,105500.0
2008-04-03 10:25:00,40.13,40.18,40.1,40.16,100300.0,30.3871,30.4249,30.3643,30.4098,100300.0
2008-04-03 10:30:00,40.17,40.17,40.06,40.06,368000.0,30.4173,30.4173,30.334,30.334,368000.0
2008-04-03 10:35:00,40.06,40.18,40.05,40.17,188800.0,30.334,30.4249,30.3265,30.4173,188800.0
2008-04-03 10:40:00,40.17,40.19,40.14,40.17,221800.0,30.4173,30.4325,30.3946,30.4173,221800.0
2008-04-03 10:45:00,40.16,40.19,40.09,40.15,237000.0,30.4098,30.4325,30.3568,30.4022,237000.0
2008-04-03 10:50:00,40.15,40.21,40.12,40.18,338700.0,30.4022,30.4476,30.3795,30.4249,338700.0
2008-04-03 10:55:00,40.18,40.3,40.17,40.28,464300.0,30.4249,30.5158,30.4173,30.5006,464300.0
2008-04-03 11:00:00,40.28,40.31,40.25,40.28,232700.0,30.5006,30.5233,30.4779,30.5006,232700.0
2008-04-03 11:05:00,40.27,40.28,40.04,40.08,494800.0,30.4931,30.5006,30.3189,30.3492,494800.0
2008-04-03 11:10:00,40.08,40.15,40.07,40.12,260600.0,30.3492,30.4022,30.3416,30.3795,260600.0
2008-04-03 11:15:00,40.12,40.15,39.96,39.96,177500.0,30.3795,30.4022,30.2583,30.2583,177500.0
2008-04-03 11:20:00,39.96,40.03,39.96,40.0,286300.0,30.2583,30.3113,30.2583,30.2886,286300.0
2008-04-03 11:25:00,40.0,40.06,39.98,40.01,296200.0,30.2886,30.334,30.2735,30.2962,296200.0
2008-04-03 11:30:00,40.01,40.02,39.96,40.0,435700.0,30.2962,30.3038,30.2583,30.2886,435700.0
2008-04-03 11:35:00,39.99,40.0,39.93,39.99,159900.0,30.281,30.2886,30.2356,30.281,159900.0
2008-04-03 11:40:00,39.99,40.01,39.97,40.01,286300.0,30.281,30.2962,30.2659,30.2962,286300.0
2008-04-03 11:45:00,40.01,40.05,39.98,40.0,202200.0,30.2962,30.3265,30.2735,30.2886,202200.0
2008-04-03 11:50:00,40.0,40.02,39.98,40.01,105000.0,30.2886,30.3038,30.2735,30.2962,105000.0
2008-04-03 11:55:00,40.0,40.05,39.99,40.05,213000.0,30.2886,30.3265,30.281,30.3265,213000.0
2008-04-03 12:00:00,40.04,40.05,40.0,40.03,250800.0,30.3189,30.3265,30.2886,30.3113,250800.0
2008-04-03 12:05:00,40.03,40.06,40.0,40.05,221500.0,30.3113,30.334,30.2886,30.3265,221500.0
2008-04-03 12:10:00,40.05,40.07,40.0,40.05,58200.0,30.3265,30.3416,30.2886,30.3265,58200.0
2008-04-03 12:15:00,40.05,40.06,40.03,40.05,40900.0,30.3265,30.334,30.3113,30.3265,40900.0
2008-04-03 12:20:00,40.04,40.05,40.0,40.04,73600.0,30.3189,30.3265,30.2886,30.3189,73600.0
2008-04-03 12:25:00,40.04,40.07,40.02,40.07,52600.0,30.3189,30.3416,30.3038,30.3416,52600.0
2008-04-03 12:30:00,40.07,40.09,40.06,40.07,240700.0,30.3416,30.3568,30.334,30.3416,240700.0
2008-04-03 12:35:00,40.07,40.1,40.04,40.09,60300.0,30.3416,30.3643,30.3189,30.3568,60300.0
2008-04-03 12:40:00,40.09,40.16,40.09,40.15,149800.0,30.3568,30.4098,30.3568,30.4022,149800.0
2008-04-03 12:45:00,40.15,40.23,40.14,40.16,144500.0,30.4022,30.4628,30.3946,30.4098,144500.0
2008-04-03 12:50:00,40.15,40.2,40.13,40.2,220100.0,30.4022,30.4401,30.3871,30.4401,220100.0
2008-04-03 12:55:00,40.19,40.21,40.13,40.13,94100.0,30.4325,30.4476,30.3871,30.3871,94100.0
2008-04-03 13:00:00,40.13,40.19,40.12,40.19,73400.0,30.3871,30.4325,30.3795,30.4325,73400.0
2008-04-03 13:05:00,40.19,40.26,40.17,40.24,281400.0,30.4325,30.4855,30.4173,30.4703,281400.0
2008-04-03 13:10:00,40.25,40.31,40.21,40.3,137600.0,30.4779,30.5233,30.4476,30.5158,137600.0
2008-04-03 13:15:00,40.31,40.34,40.21,40.34,137700.0,30.5233,30.5461,30.4476,30.5461,137700.0
2008-04-03 13:20:00,40.34,40.38,40.32,40.36,91100.0,30.5461,30.5764,30.5309,30.5612,91100.0
2008-04-03 13:25:00,40.36,40.37,40.33,40.33,61900.0,30.5612,30.5688,30.5385,30.5385,61900.0
2008-04-03 13:30:00,40.32,40.35,40.32,40.34,49100.0,30.5309,30.5536,30.5309,30.5461,49100.0
2008-04-03 13:35:00,40.35,40.35,40.33,40.33,64400.0,30.5536,30.5536,30.5385,30.5385,64400.0
2008-04-03 13:40:00,40.33,40.34,40.23,40.28,101400.0,30.5385,30.5461,30.4628,30.5006,101400.0
2008-04-03 13:45:00,40.28,40.33,40.24,40.33,177400.0,30.5006,30.5385,30.4703,30.5385,177400.0
2008-04-03 13:50:00,40.33,40.34,40.28,40.31,248600.0,30.5385,30.5461,30.5006,30.5233,248600.0
2008-04-03 13:55:00,40.31,40.36,40.3,40.3,158200.0,30.5233,30.5612,30.5158,30.5158,158200.0
2008-04-03 14:00:00,40.31,40.32,40.22,40.22,119900.0,30.5233,30.5309,30.4552,30.4552,119900.0
2008-04-03 14:05:00,40.22,40.32,40.21,40.3,271500.0,30.4552,30.5309,30.4476,30.5158,271500.0
2008-04-03 14:10:00,40.3,40.33,40.25,40.26,104600.0,30.5158,30.5385,30.4779,30.4855,104600.0
2008-04-03 14:15:00,40.26,40.31,40.16,40.21,121600.0,30.4855,30.5233,30.4098,30.4476,121600.0
2008-04-03 14:20:00,40.22,40.22,40.16,40.18,115200.0,30.4552,30.4552,30.4098,30.4249,115200.0
2008-04-03 14:25:00,40.17,40.19,40.09,40.13,176900.0,30.4173,30.4325,30.3568,30.3871,176900.0
2008-04-03 14:30:00,40.14,40.15,40.12,40.13,144800.0,30.3946,30.4022,30.3795,30.3871,144800.0
2008-04-03 14:35:00,40.13,40.14,40.05,40.09,310600.0,30.3871,30.3946,30.3265,30.3568,310600.0
2008-04-03 14:40:00,40.08,40.17,40.08,40.15,111600.0,30.3492,30.4173,30.3492,30.4022,111600.0
2008-04-03 14:45:00,40.16,40.18,40.13,40.13,262700.0,30.4098,30.4249,30.3871,30.3871,262700.0
2008-04-03 14:50:00,40.14,40.16,40.09,40.13,176800.0,30.3946,30.4098,30.3568,30.3871,176800.0
2008-04-03 14:55:00,40.12,40.18,40.09,40.18,141800.0,30.3795,30.4249,30.3568,30.4249,141800.0
2008-04-03 15:00:00,40.18,40.18,40.08,40.08,113400.0,30.4249,30.4249,30.3492,30.3492,113400.0
2008-04-03 15:05:00,40.09,40.11,40.06,40.07,85900.0,30.3568,30.3719,30.334,30.3416,85900.0
2008-04-03 15:10:00,40.07,40.07,39.99,40.04,162000.0,30.3416,30.3416,30.281,30.3189,162000.0
2008-04-03 15:15:00,40.05,40.05,39.98,40.01,190300.0,30.3265,30.3265,30.2735,30.2962,190300.0
2008-04-03 15:20:00,40.01,40.06,39.99,40.06,193100.0,30.2962,30.334,30.281,30.334,193100.0
2008-04-03 15:25:00,40.06,40.09,40.04,40.06,282400.0,30.334,30.3568,30.3189,30.334,282400.0
2008-04-03 15:30:00,40.06,40.07,40.0,40.05,415700.0,30.334,30.3416,30.2886,30.3265,415700.0
2008-04-03 15:35:00,40.06,40.11,40.03,40.05,441700.0,30.334,30.3719,30.3113,30.3265,441700.0
2008-04-03 15:40:00,40.07,40.16,40.06,40.12,285200.0,30.3416,30.4098,30.334,30.3795,285200.0
2008-04-03 15:45:00,40.12,40.13,40.05,40.07,465700.0,30.3795,30.3871,30.3265,30.3416,465700.0
2008-04-03 15:50:00,40.08,40.21,40.01,40.21,824900.0,30.3492,30.4476,30.2962,30.4476,824900.0
2008-04-03 15:55:00,40.21,40.27,40.16,40.18,1025600.0,30.4476,30.4931,30.4098,30.4249,1025600.0
2008-04-04 09:30:00,40.4,40.62,40.18,40.42,310000.0,30.5915,30.7581,30.4249,30.6066,310000.0
2008-04-04 09:35:00,40.43,40.74,40.42,40.59,307000.0,30.6142,30.849,30.6066,30.7354,307000.0
2008-04-04 09:40:00,40.59,40.74,40.56,40.72,173700.0,30.7354,30.849,30.7127,30.8338,173700.0
2008-04-04 09:45:00,40.72,40.76,40.62,40.75,228200.0,30.8338,30.8641,30.7581,30.8565,228200.0
2008-04-04 09:50:00,40.75,40.94,40.74,40.93,276200.0,30.8565,31.0004,30.849,30.9928,276200.0
2008-04-04 09:55:00,40.93,40.98,40.87,40.88,172400.0,30.9928,31.0307,30.9474,30.955,172400.0
2008-04-04 10:00:00,40.87,40.94,40.83,40.93,175700.0,30.9474,31.0004,30.9171,30.9928,175700.0
2008-04-04 10:05:00,40.92,40.98,40.82,40.85,292600.0,30.9853,31.0307,30.9095,30.9322,292600.0
2008-04-04 10:10:00,40.85,40.91,40.83,40.9,129000.0,30.9322,30.9777,30.9171,30.9701,129000.0
2008-04-04 10:15:00,40.88,40.9,40.79,40.79,225300.0,30.955,30.9701,30.8868,30.8868,225300.0
2008-04-04 10:20:00,40.8,40.89,40.79,40.86,188800.0,30.8944,30.9625,30.8868,30.9398,188800.0
2008-04-04 10:25:00,40.85,40.86,40.81,40.84,120900.0,30.9322,30.9398,30.902,30.9247,120900.0
2008-04-04 10:30:00,40.82,40.93,40.76,40.81,202300.0,30.9095,30.9928,30.8641,30.902,202300.0
2008-04-04 10:35:00,40.81,40.82,40.73,40.81,205200.0,30.902,30.9095,30.8414,30.902,205200.0
2008-04-04 10:40:00,40.81,40.87,40.79,40.82,149100.0,30.902,30.9474,30.8868,30.9095,149100.0
2008-04-04 10:45:00,40.83,40.84,40.76,40.79,190000.0,30.9171,30.9247,30.8641,30.8868,190000.0
2008-04-04 10:50:00,40.79,40.81,40.77,40.8,161400.0,30.8868,30.902,30.8717,30.8944,161400.0
2008-04-04 10:55:00,40.8,40.92,40.77,40.92,260800.0,30.8944,30.9853,30.8717,30.9853,260800.0
2008-04-04 11:00:00,40.92,40.97,40.89,40.9,123600.0,30.9853,31.0231,30.9625,30.9701,123600.0
2008-04-04 11:05:00,40.9,40.94,40.85,40.9,77400.0,30.9701,31.0004,30.9322,30.9701,77400.0
2008-04-04 11:10:00,40.9,40.98,40.89,40.98,158200.0,30.9701,31.0307,30.9625,31.0307,158200.0
2008-04-04 11:15:00,40.98,41.12,40.97,41.06,375000.0,31.0307,31.1367,31.0231,31.0913,375000.0
2008-04-04 11:20:00,41.06,41.08,40.96,40.98,129400.0,31.0913,31.1064,31.0155,31.0307,129400.0
2008-04-04 11:25:00,40.99,41.07,40.98,41.06,138100.0,31.0383,31.0988,31.0307,31.0913,138100.0
2008-04-04 11:30:00,41.06,41.09,41.01,41.04,118800.0,31.0913,31.114,31.0534,31.0761,118800.0
2008-04-04 11:35:00,41.04,41.09,41.0,41.09,113700.0,31.0761,31.114,31.0458,31.114,113700.0
2008-04-04 11:40:00,41.09,41.15,41.07,41.13,255600.0,31.114,31.1594,31.0988,31.1443,255600.0
2008-04-04 11:45:00,41.13,41.14,41.06,41.07,127000.0,31.1443,31.1518,31.0913,31.0988,127000.0
2008-04-04 11:50:00,41.07,41.1,41.06,41.06,76500.0,31.0988,31.1215,31.0913,31.0913,76500.0
2008-04-04 11:55:00,41.06,41.1,41.06,41.1,113000.0,31.0913,31.1215,31.0913,31.1215,113000.0
2008-04-04 12:00:00,41.09,41.16,41.08,41.14,130400.0,31.114,31.167,31.1064,31.1518,130400.0
2008-04-04 12:05:00,41.14,41.27,41.12,41.22,245500.0,31.1518,31.2503,31.1367,31.2124,245500.0
2008-04-04 12:10:00,41.23,41.3,41.21,41.26,199100.0,31.22,31.273,31.2048,31.2427,199100.0
2008-04-04 12:15:00,41.26,41.3,41.23,41.28,172000.0,31.2427,31.273,31.22,31.2578,172000.0
2008-04-04 12:20:00,41.28,41.33,41.25,41.26,141800.0,31.2578,31.2957,31.2351,31.2427,141800.0
2008-04-04 12:25:00,41.27,41.34,41.24,41.33,89100.0,31.2503,31.3033,31.2276,31.2957,89100.0
2008-04-04 12:30:00,41.33,41.35,41.26,41.29,115000.0,31.2957,31.3109,31.2427,31.2654,115000.0
2008-04-04 12:35:00,41.29,41.34,41.29,41.31,106800.0,31.2654,31.3033,31.2654,31.2806,106800.0
2008-04-04 12:40:00,41.31,41.33,41.26,41.29,85300.0,31.2806,31.2957,31.2427,31.2654,85300.0
2008-04-04 12:45:00,41.3,41.35,41.25,41.27,163100.0,31.273,31.3109,31.2351,31.2503,163100.0
2008-04-04 12:50:00,41.27,41.31,41.26,41.31,48200.0,31.2503,31.2806,31.2427,31.2806,48200.0
2008-04-04 12:55:00,41.31,41.39,41.29,41.34,131500.0,31.2806,31.3411,31.2654,31.3033,131500.0
2008-04-04 13:00:00,41.35,41.39,41.34,41.37,82900.0,31.3109,31.3411,31.3033,31.326,82900.0
2008-04-04 13:05:00,41.37,41.38,41.29,41.31,80300.0,31.326,31.3336,31.2654,31.2806,80300.0
2008-04-04 13:10:00,41.31,41.36,41.27,41.32,99400.0,31.2806,31.3184,31.2503,31.2881,99400.0
2008-04-04 13:15:00,41.33,41.34,41.23,41.24,62700.0,31.2957,31.3033,31.22,31.2276,62700.0
2008-04-04 13:20:00,41.24,41.34,41.23,41.34,77800.0,31.2276,31.3033,31.22,31.3033,77800.0
2008-04-04 13:25:00,41.35,41.41,41.31,41.41,275100.0,31.3109,31.3563,31.2806,31.3563,275100.0
2008-04-04 13:30:00,41.41,41.41,41.31,41.31,87700.0,31.3563,31.3563,31.2806,31.2806,87700.0
2008-04-04 13:35:00,41.32,41.35,41.26,41.28,92700.0,31.2881,31.3109,31.2427,31.2578,92700.0
2008-04-04 13:40:00,41.29,41.32,41.19,41.21,70400.0,31.2654,31.2881,31.1897,31.2048,70400.0
2008-04-04 13:45:00,41.22,41.35,41.21,41.28,140700.0,31.2124,31.3109,31.2048,31.2578,140700.0
2008-04-04 13:50:00,41.29,41.31,41.16,41.23,173600.0,31.2654,31.2806,31.167,31.22,173600.0
2008-04-04 13:55:00,41.24,41.29,41.22,41.27,132700.0,31.2276,31.2654,31.2124,31.2503,132700.0
2008-04-04 14:00:00,41.28,41.36,41.27,41.33,130400.0,31.2578,31.3184,31.2503,31.2957,130400.0
2008-04-04 14:05:00,41.33,41.36,41.26,41.36,280900.0,31.2957,31.3184,31.2427,31.3184,280900.0
2008-04-04 14:10:00,41.35,41.36,41.31,41.35,221400.0,31.3109,31.3184,31.2806,31.3109,221400.0
2008-04-04 14:15:00,41.34,41.39,41.31,41.33,240500.0,31.3033,31.3411,31.2806,31.2957,240500.0
2008-04-04 14:20:00,41.33,41.44,41.32,41.36,195500.0,31.2957,31.379,31.2881,31.3184,195500.0
2008-04-04 14:25:00,41.36,41.47,41.35,41.46,191500.0,31.3184,31.4017,31.3109,31.3941,191500.0
2008-04-04 14:30:00,41.46,41.48,41.39,41.44,233400.0,31.3941,31.4093,31.3411,31.379,233400.0
2008-04-04 14:35:00,41.45,41.53,41.42,41.51,217400.0,31.3866,31.4472,31.3639,31.432,217400.0
2008-04-04 14:40:00,41.51,41.53,41.46,41.47,160400.0,31.432,31.4472,31.3941,31.4017,160400.0
2008-04-04 14:45:00,41.47,41.47,41.41,41.44,219300.0,31.4017,31.4017,31.3563,31.379,219300.0
2008-04-04 14:50:00,41.44,41.52,41.42,41.5,276900.0,31.379,31.4396,31.3639,31.4244,276900.0
2008-04-04 14:55:00,41.5,41.55,41.46,41.54,193000.0,31.4244,31.4623,31.3941,31.4547,193000.0
2008-04-04 15:00:00,41.53,41.6,41.42,41.46,301700.0,31.4472,31.5002,31.3639,31.3941,301700.0
2008-04-04 15:05:00,41.46,41.58,41.44,41.56,345700.0,31.3941,31.485,31.379,31.4699,345700.0
2008-04-04 15:10:00,41.56,41.58,41.39,41.42,391200.0,31.4699,31.485,31.3411,31.3639,391200.0
2008-04-04 15:15:00,41.42,41.47,41.39,41.43,228100.0,31.3639,31.4017,31.3411,31.3714,228100.0
2008-04-04 15:20:00,41.44,41.45,41.29,41.31,327700.0,31.379,31.3866,31.2654,31.2806,327700.0
2008-04-04 15:25:00,41.31,41.4,41.24,41.36,404700.0,31.2806,31.3487,31.2276,31.3184,404700.0
2008-04-04 15:30:00,41.36,41.41,41.32,41.35,615100.0,31.3184,31.3563,31.2881,31.3109,615100.0
2008-04-04 15:35:00,41.35,41.36,41.08,41.1,413800.0,31.3109,31.3184,31.1064,31.1215,413800.0
2008-04-04 15:40:00,41.11,41.15,41.07,41.08,667200.0,31.1291,31.1594,31.0988,31.1064,667200.0
2008-04-04 15:45:00,41.09,41.1,40.96,40.97,581100.0,31.114,31.1215,31.0155,31.0231,581100.0
2008-04-04 15:50:00,40.97,41.1,40.97,41.07,647500.0,31.0231,31.1215,31.0231,31.0988,647500.0
2008-04-04 15:55:00,41.07,41.18,41.06,41.17,736900.0,31.0988,31.1821,31.0913,31.1746,736900.0
2008-04-07 09:30:00,41.6,41.95,41.38,41.94,479200.0,31.5002,31.7652,31.3336,31.7576,479200.0
2008-04-07 09:35:00,41.95,42.11,41.9,42.03,636800.0,31.7652,31.8863,31.7273,31.8258,636800.0
2008-04-07 09:40:00,42.03,42.28,42.0,42.25,359200.0,31.8258,32.0151,31.803,31.9923,359200.0
2008-04-07 09:45:00,42.25,42.31,42.21,42.24,226000.0,31.9923,32.0378,31.9621,31.9848,226000.0
2008-04-07 09:50:00,42.23,42.26,42.13,42.21,303300.0,31.9772,31.9999,31.9015,31.9621,303300.0
2008-04-07 09:55:00,42.2,42.22,42.14,42.2,201000.0,31.9545,31.9696,31.9091,31.9545,201000.0
2008-04-07 10:00:00,42.2,42.24,42.15,42.24,312400.0,31.9545,31.9848,31.9166,31.9848,312400.0
2008-04-07 10:05:00,42.23,42.24,42.16,42.19,298200.0,31.9772,31.9848,31.9242,31.9469,298200.0
2008-04-07 10:10:00,42.19,42.19,42.09,42.1,295800.0,31.9469,31.9469,31.8712,31.8788,295800.0
2008-04-07 10:15:00,42.1,42.2,42.1,42.16,215400.0,31.8788,31.9545,31.8788,31.9242,215400.0
2008-04-07 10:20:00,42.16,42.22,42.15,42.19,236200.0,31.9242,31.9696,31.9166,31.9469,236200.0
2008-04-07 10:25:00,42.2,42.2,42.13,42.15,208600.0,31.9545,31.9545,31.9015,31.9166,208600.0
2008-04-07 10:30:00,42.15,42.17,42.09,42.1,171400.0,31.9166,31.9318,31.8712,31.8788,171400.0
2008-04-07 10:35:00,42.1,42.17,42.08,42.1,152300.0,31.8788,31.9318,31.8636,31.8788,152300.0
2008-04-07 10:40:00,42.1,42.12,42.0,42.0,150900.0,31.8788,31.8939,31.803,31.803,150900.0
2008-04-07 10:45:00,42.0,42.04,41.98,42.0,309300.0,31.803,31.8333,31.7879,31.803,309300.0
2008-04-07 10:50:00,42.01,42.03,41.95,41.99,221000.0,31.8106,31.8258,31.7652,31.7955,221000.0
2008-04-07 10:55:00,42.01,42.07,41.99,42.02,219200.0,31.8106,31.856,31.7955,31.8182,219200.0
2008-04-07 11:00:00,42.01,42.09,42.0,42.09,204500.0,31.8106,31.8712,31.803,31.8712,204500.0
2008-04-07 11:05:00,42.08,42.1,42.0,42.03,190400.0,31.8636,31.8788,31.803,31.8258,190400.0
2008-04-07 11:10:00,42.03,42.05,41.99,42.01,191200.0,31.8258,31.8409,31.7955,31.8106,191200.0
2008-04-07 11:15:00,42.01,42.09,42.0,42.05,180600.0,31.8106,31.8712,31.803,31.8409,180600.0
2008-04-07 11:20:00,42.05,42.14,42.04,42.07,177800.0,31.8409,31.9091,31.8333,31.856,177800.0
2008-04-07 11:25:00,42.06,42.2,42.0,42.0,137300.0,31.8485,31.9545,31.803,31.803,137300.0
2008-04-07 11:30:00,42.0,42.07,41.99,42.06,174900.0,31.803,31.856,31.7955,31.8485,174900.0
2008-04-07 11:35:00,42.06,42.06,42.0,42.05,167800.0,31.8485,31.8485,31.803,31.8409,167800.0
2008-04-07 11:40:00,42.05,42.14,42.05,42.13,149100.0,31.8409,31.9091,31.8409,31.9015,149100.0
2008-04-07 11:45:00,42.14,42.18,42.12,42.17,154200.0,31.9091,31.9393,31.8939,31.9318,154200.0
2008-04-07 11:50:00,42.16,42.18,42.02,42.04,161000.0,31.9242,31.9393,31.8182,31.8333,161000.0
2008-04-07 11:55:00,42.04,42.11,42.03,42.08,106700.0,31.8333,31.8863,31.8258,31.8636,106700.0
2008-04-07 12:00:00,42.08,42.09,42.0,42.02,120500.0,31.8636,31.8712,31.803,31.8182,120500.0
2008-04-07 12:05:00,42.02,42.06,42.01,42.03,157800.0,31.8182,31.8485,31.8106,31.8258,157800.0
2008-04-07 12:10:00,42.03,42.08,42.0,42.07,310300.0,31.8258,31.8636,31.803,31.856,310300.0
2008-04-07 12:15:00,42.08,42.11,42.03,42.04,101200.0,31.8636,31.8863,31.8258,31.8333,101200.0
2008-04-07 12:20:00,42.03,42.04,41.93,41.93,162600.0,31.8258,31.8333,31.75,31.75,162600.0
2008-04-07 12:25:00,41.94,41.98,41.91,41.94,95400.0,31.7576,31.7879,31.7349,31.7576,95400.0
2008-04-07 12:30:00,41.93,41.95,41.84,41.84,84200.0,31.75,31.7652,31.6819,31.6819,84200.0
2008-04-07 12:35:00,41.84,41.95,41.84,41.94,112900.0,31.6819,31.7652,31.6819,31.7576,112900.0
2008-04-07 12:40:00,41.93,42.02,41.92,41.99,196000.0,31.75,31.8182,31.7425,31.7955,196000.0
2008-04-07 12:45:00,41.99,41.99,41.88,41.91,110900.0,31.7955,31.7955,31.7122,31.7349,110900.0
2008-04-07 12:50:00,41.91,42.0,41.89,41.96,95700.0,31.7349,31.803,31.7197,31.7728,95700.0
2008-04-07 12:55:00,41.96,41.98,41.91,41.98,118800.0,31.7728,31.7879,31.7349,31.7879,118800.0
2008-04-07 13:00:00,41.97,42.01,41.88,41.95,187900.0,31.7803,31.8106,31.7122,31.7652,187900.0
2008-04-07 13:05:00,41.95,41.96,41.83,41.85,137800.0,31.7652,31.7728,31.6743,31.6895,137800.0
2008-04-07 13:10:00,41.85,41.9,41.8,41.81,142500.0,31.6895,31.7273,31.6516,31.6592,142500.0
2008-04-07 13:15:00,41.81,41.83,41.72,41.74,115700.0,31.6592,31.6743,31.591,31.6062,115700.0
2008-04-07 13:20:00,41.74,41.8,41.73,41.8,89900.0,31.6062,31.6516,31.5986,31.6516,89900.0
2008-04-07 13:25:00,41.79,41.82,41.73,41.75,90500.0,31.644,31.6667,31.5986,31.6137,90500.0
2008-04-07 13:30:00,41.75,41.83,41.74,41.81,95000.0,31.6137,31.6743,31.6062,31.6592,95000.0
2008-04-07 13:35:00,41.81,41.89,41.77,41.77,136000.0,31.6592,31.7197,31.6289,31.6289,136000.0
2008-04-07 13:40:00,41.77,41.79,41.68,41.68,115600.0,31.6289,31.644,31.5607,31.5607,115600.0
2008-04-07 13:45:00,41.68,41.73,41.6,41.63,182700.0,31.5607,31.5986,31.5002,31.5229,182700.0
2008-04-07 13:50:00,41.63,41.66,41.52,41.53,145800.0,31.5229,31.5456,31.4396,31.4472,145800.0
2008-04-07 13:55:00,41.52,41.7,41.52,41.69,142600.0,31.4396,31.5759,31.4396,31.5683,142600.0
2008-04-07 14:00:00,41.69,41.73,41.62,41.62,179900.0,31.5683,31.5986,31.5153,31.5153,179900.0
2008-04-07 14:05:00,41.63,41.7,41.59,41.64,243900.0,31.5229,31.5759,31.4926,31.5304,243900.0
2008-04-07 14:10:00,41.64,41.64,41.51,41.52,144100.0,31.5304,31.5304,31.432,31.4396,144100.0
2008-04-07 14:15:00,41.52,41.57,41.49,41.5,152500.0,31.4396,31.4774,31.4169,31.4244,152500.0
2008-04-07 14:20:00,41.5,41.55,41.36,41.38,210600.0,31.4244,31.4623,31.3184,31.3336,210600.0
2008-04-07 14:25:00,41.38,41.5,41.3,41.31,241100.0,31.3336,31.4244,31.273,31.2806,241100.0
2008-04-07 14:30:00,41.31,41.55,41.31,41.51,487700.0,31.2806,31.4623,31.2806,31.432,487700.0
2008-04-07 14:35:00,41.5,41.61,41.45,41.57,676200.0,31.4244,31.5077,31.3866,31.4774,676200.0
2008-04-07 14:40:00,41.57,41.72,41.56,41.68,356300.0,31.4774,31.591,31.4699,31.5607,356300.0
2008-04-07 14:45:00,41.68,41.74,41.58,41.58,429900.0,31.5607,31.6062,31.485,31.485,429900.0
2008-04-07 14:50:00,41.58,41.7,41.54,41.68,171500.0,31.485,31.5759,31.4547,31.5607,171500.0
2008-04-07 14:55:00,41.68,41.69,41.52,41.54,183800.0,31.5607,31.5683,31.4396,31.4547,183800.0
2008-04-07 15:00:00,41.54,41.55,41.42,41.54,219600.0,31.4547,31.4623,31.3639,31.4547,219600.0
2008-04-07 15:05:00,41.54,41.55,41.46,41.5,159800.0,31.4547,31.4623,31.3941,31.4244,159800.0
2008-04-07 15:10:00,41.49,41.61,41.41,41.6,367600.0,31.4169,31.5077,31.3563,31.5002,367600.0
2008-04-07 15:15:00,41.6,41.65,41.5,41.65,172500.0,31.5002,31.538,31.4244,31.538,172500.0
2008-04-07 15:20:00,41.64,41.79,41.61,41.75,311900.0,31.5304,31.644,31.5077,31.6137,311900.0
2008-04-07 15:25:00,41.75,41.95,41.7,41.75,271500.0,31.6137,31.7652,31.5759,31.6137,271500.0
2008-04-07 15:30:00,41.75,41.76,41.49,41.5,220400.0,31.6137,31.6213,31.4169,31.4244,220400.0
2008-04-07 15:35:00,41.51,41.66,41.44,41.66,214000.0,31.432,31.5456,31.379,31.5456,214000.0
2008-04-07 15:40:00,41.64,41.76,41.64,41.73,334900.0,31.5304,31.6213,31.5304,31.5986,334900.0
2008-04-07 15:45:00,41.73,41.82,41.71,41.72,332000.0,31.5986,31.6667,31.5835,31.591,332000.0
2008-04-07 15:50:00,41.71,41.75,41.58,41.61,384700.0,31.5835,31.6137,31.485,31.5077,384700.0
2008-04-07 15:55:00,41.62,41.75,41.57,41.58,482300.0,31.5153,31.6137,31.4774,31.485,482300.0
2008-04-08 09:30:00,41.53,41.53,41.12,41.4,385800.0,31.4472,31.4472,31.1367,31.3487,385800.0
2008-04-08 09:35:00,41.4,41.69,41.4,41.53,288600.0,31.3487,31.5683,31.3487,31.4472,288600.0
2008-04-08 09:40:00,41.53,41.69,41.53,41.69,228300.0,31.4472,31.5683,31.4472,31.5683,228300.0
2008-04-08 09:45:00,41.69,41.78,41.68,41.75,172600.0,31.5683,31.6365,31.5607,31.6137,172600.0
2008-04-08 09:50:00,41.75,41.98,41.74,41.86,247700.0,31.6137,31.7879,31.6062,31.697,247700.0
2008-04-08 09:55:00,41.87,41.89,41.75,41.86,192300.0,31.7046,31.7197,31.6137,31.697,192300.0
2008-04-08 10:00:00,41.85,41.9,41.78,41.82,222400.0,31.6895,31.7273,31.6365,31.6667,222400.0
2008-04-08 10:05:00,41.81,41.89,41.72,41.72,211800.0,31.6592,31.7197,31.591,31.591,211800.0
2008-04-08 10:10:00,41.73,41.98,41.73,41.96,133900.0,31.5986,31.7879,31.5986,31.7728,133900.0
2008-04-08 10:15:00,41.97,42.0,41.89,41.98,161100.0,31.7803,31.803,31.7197,31.7879,161100.0
2008-04-08 10:20:00,41.97,42.24,41.95,42.11,382100.0,31.7803,31.9848,31.7652,31.8863,382100.0
2008-04-08 10:25:00,42.13,42.16,41.92,41.92,132600.0,31.9015,31.9242,31.7425,31.7425,132600.0
2008-04-08 10:30:00,41.92,42.09,41.91,42.0,127400.0,31.7425,31.8712,31.7349,31.803,127400.0
2008-04-08 10:35:00,42.0,42.16,41.96,42.11,127700.0,31.803,31.9242,31.7728,31.8863,127700.0
2008-04-08 10:40:00,42.1,42.18,42.07,42.12,76800.0,31.8788,31.9393,31.856,31.8939,76800.0
2008-04-08 10:45:00,42.12,42.18,42.11,42.15,79400.0,31.8939,31.9393,31.8863,31.9166,79400.0
2008-04-08 10:50:00,42.15,42.16,42.04,42.06,82700.0,31.9166,31.9242,31.8333,31.8485,82700.0
2008-04-08 10:55:00,42.06,42.06,41.8,41.81,184900.0,31.8485,31.8485,31.6516,31.6592,184900.0
2008-04-08 11:00:00,41.81,42.0,41.78,41.91,254300.0,31.6592,31.803,31.6365,31.7349,254300.0
2008-04-08 11:05:00,41.9,42.01,41.84,41.98,207100.0,31.7273,31.8106,31.6819,31.7879,207100.0
2008-04-08 11:10:00,41.98,42.0,41.64,41.66,316100.0,31.7879,31.803,31.5304,31.5456,316100.0
2008-04-08 11:15:00,41.65,41.76,41.65,41.7,238500.0,31.538,31.6213,31.538,31.5759,238500.0
2008-04-08 11:20:00,41.7,41.82,41.65,41.82,191600.0,31.5759,31.6667,31.538,31.6667,191600.0
2008-04-08 11:25:00,41.81,41.87,41.77,41.85,145100.0,31.6592,31.7046,31.6289,31.6895,145100.0
2008-04-08 11:30:00,41.86,41.97,41.85,41.97,110000.0,31.697,31.7803,31.6895,31.7803,110000.0
2008-04-08 11:35:00,41.97,42.0,41.8,41.82,195100.0,31.7803,31.803,31.6516,31.6667,195100.0
2008-04-08 11:40:00,41.82,41.83,41.75,41.81,137900.0,31.6667,31.6743,31.6137,31.6592,137900.0
2008-04-08 11:45:00,41.81,41.88,41.78,41.85,70300.0,31.6592,31.7122,31.6365,31.6895,70300.0
2008-04-08 11:50:00,41.85,41.85,41.78,41.79,85200.0,31.6895,31.6895,31.6365,31.644,85200.0
2008-04-08 11:55:00,41.8,41.89,41.79,41.87,105900.0,31.6516,31.7197,31.644,31.7046,105900.0
2008-04-08 12:00:00,41.87,41.89,41.75,41.76,111400.0,31.7046,31.7197,31.6137,31.6213,111400.0
2008-04-08 12:05:00,41.77,41.8,41.73,41.79,127600.0,31.6289,31.6516,31.5986,31.644,127600.0
2008-04-08 12:10:00,41.79,41.79,41.7,41.77,125000.0,31.644,31.644,31.5759,31.6289,125000.0
2008-04-08 12:15:00,41.77,41.88,41.73,41.87,128600.0,31.6289,31.7122,31.5986,31.7046,128600.0
2008-04-08 12:20:00,41.88,41.98,41.87,41.98,121700.0,31.7122,31.7879,31.7046,31.7879,121700.0
2008-04-08 12:25:00,41.97,41.99,41.91,41.96,104700.0,31.7803,31.7955,31.7349,31.7728,104700.0
2008-04-08 12:30:00,41.96,42.0,41.92,41.93,96400.0,31.7728,31.803,31.7425,31.75,96400.0
2008-04-08 12:35:00,41.93,41.94,41.86,41.94,46200.0,31.75,31.7576,31.697,31.7576,46200.0
2008-04-08 12:40:00,41.93,41.99,41.87,41.94,122500.0,31.75,31.7955,31.7046,31.7576,122500.0
2008-04-08 12:45:00,41.93,41.99,41.93,41.99,64300.0,31.75,31.7955,31.75,31.7955,64300.0
2008-04-08 12:50:00,41.99,42.01,41.97,41.99,51800.0,31.7955,31.8106,31.7803,31.7955,51800.0
2008-04-08 12:55:00,42.0,42.0,41.94,41.98,74600.0,31.803,31.803,31.7576,31.7879,74600.0
2008-04-08 13:00:00,41.97,42.05,41.97,42.0,61300.0,31.7803,31.8409,31.7803,31.803,61300.0
2008-04-08 13:05:00,42.0,42.0,41.96,41.97,65700.0,31.803,31.803,31.7728,31.7803,65700.0
2008-04-08 13:10:00,41.98,42.0,41.97,41.97,89300.0,31.7879,31.803,31.7803,31.7803,89300.0
2008-04-08 13:15:00,41.97,42.0,41.97,41.98,57700.0,31.7803,31.803,31.7803,31.7879,57700.0
2008-04-08 13:20:00,41.98,42.01,41.97,42.01,60500.0,31.7879,31.8106,31.7803,31.8106,60500.0
2008-04-08 13:25:00,42.0,42.04,41.99,42.0,81400.0,31.803,31.8333,31.7955,31.803,81400.0
2008-04-08 13:30:00,41.99,41.99,41.92,41.94,86500.0,31.7955,31.7955,31.7425,31.7576,86500.0
2008-04-08 13:35:00,41.95,42.1,41.94,42.09,96100.0,31.7652,31.8788,31.7576,31.8712,96100.0
2008-04-08 13:40:00,42.1,42.15,42.09,42.12,116100.0,31.8788,31.9166,31.8712,31.8939,116100.0
2008-04-08 13:45:00,42.12,42.12,42.0,42.09,80300.0,31.8939,31.8939,31.803,31.8712,80300.0
2008-04-08 13:50:00,42.1,42.14,42.09,42.14,61400.0,31.8788,31.9091,31.8712,31.9091,61400.0
2008-04-08 13:55:00,42.14,42.15,42.12,42.14,109800.0,31.9091,31.9166,31.8939,31.9091,109800.0
2008-04-08 14:00:00,42.14,42.15,41.84,42.04,188400.0,31.9091,31.9166,31.6819,31.8333,188400.0
2008-04-08 14:05:00,42.04,42.04,41.87,41.89,108700.0,31.8333,31.8333,31.7046,31.7197,108700.0
2008-04-08 14:10:00,41.9,41.98,41.9,41.93,66800.0,31.7273,31.7879,31.7273,31.75,66800.0
2008-04-08 14:15:00,41.93,41.96,41.88,41.91,76600.0,31.75,31.7728,31.7122,31.7349,76600.0
2008-04-08 14:20:00,41.91,41.92,41.84,41.86,133400.0,31.7349,31.7425,31.6819,31.697,133400.0
2008-04-08 14:25:00,41.87,41.88,41.79,41.8,153300.0,31.7046,31.7122,31.644,31.6516,153300.0
2008-04-08 14:30:00,41.8,41.83,41.76,41.8,102800.0,31.6516,31.6743,31.6213,31.6516,102800.0
2008-04-08 14:35:00,41.81,41.91,41.79,41.81,238200.0,31.6592,31.7349,31.644,31.6592,238200.0
2008-04-08 14:40:00,41.8,41.85,41.7,41.73,186300.0,31.6516,31.6895,31.5759,31.5986,186300.0
2008-04-08 14:45:00,41.72,41.78,41.65,41.76,136200.0,31.591,31.6365,31.538,31.6213,136200.0
2008-04-08 14:50:00,41.76,41.85,41.76,41.8,109600.0,31.6213,31.6895,31.6213,31.6516,109600.0
2008-04-08 14:55:00,41.8,41.82,41.78,41.81,66300.0,31.6516,31.6667,31.6365,31.6592,66300.0
2008-04-08 15:00:00,41.8,41.81,41.74,41.75,66900.0,31.6516,31.6592,31.6062,31.6137,66900.0
2008-04-08 15:05:00,41.74,41.78,41.7,41.77,78200.0,31.6062,31.6365,31.5759,31.6289,78200.0
2008-04-08 15:10:00,41.77,41.82,41.74,41.78,86800.0,31.6289,31.6667,31.6062,31.6365,86800.0
2008-04-08 15:15:00,41.78,41.88,41.77,41.87,99200.0,31.6365,31.7122,31.6289,31.7046,99200.0
2008-04-08 15:20:00,41.86,41.9,41.83,41.86,129100.0,31.697,31.7273,31.6743,31.697,129100.0
2008-04-08 15:25:00,41.86,41.95,41.83,41.89,121900.0,31.697,31.7652,31.6743,31.7197,121900.0
2008-04-08 15:30:00,41.9,41.99,41.89,41.95,229100.0,31.7273,31.7955,31.7197,31.7652,229100.0
2008-04-08 15:35:00,41.95,41.96,41.84,41.85,120400.0,31.7652,31.7728,31.6819,31.6895,120400.0
2008-04-08 15:40:00,41.85,41.91,41.82,41.91,210800.0,31.6895,31.7349,31.6667,31.7349,210800.0
2008-04-08 15:45:00,41.91,41.92,41.83,41.86,140800.0,31.7349,31.7425,31.6743,31.697,140800.0
2008-04-08 15:50:00,41.86,41.97,41.85,41.93,296700.0,31.697,31.7803,31.6895,31.75,296700.0
2008-04-08 15:55:00,41.94,41.97,41.88,41.97,506100.0,31.7576,31.7803,31.7122,31.7803,506100.0
2008-04-09 09:30:00,42.09,42.11,41.72,41.8,533800.0,31.8712,31.8863,31.591,31.6516,533800.0
2008-04-09 09:35:00,41.79,42.02,41.79,41.9,124800.0,31.644,31.8182,31.644,31.7273,124800.0
2008-04-09 09:40:00,41.9,41.99,41.71,41.85,231800.0,31.7273,31.7955,31.5835,31.6895,231800.0
2008-04-09 09:45:00,41.85,41.97,41.75,41.83,160200.0,31.6895,31.7803,31.6137,31.6743,160200.0
2008-04-09 09:50:00,41.84,41.9,41.75,41.85,131700.0,31.6819,31.7273,31.6137,31.6895,131700.0
2008-04-09 09:55:00,41.85,42.04,41.84,42.0,199100.0,31.6895,31.8333,31.6819,31.803,199100.0
2008-04-09 10:00:00,42.01,42.02,41.86,41.99,101300.0,31.8106,31.8182,31.697,31.7955,101300.0
2008-04-09 10:05:00,41.98,42.0,41.9,41.97,102700.0,31.7879,31.803,31.7273,31.7803,102700.0
2008-04-09 10:10:00,41.96,42.0,41.93,41.99,72300.0,31.7728,31.803,31.75,31.7955,72300.0
2008-04-09 10:15:00,41.98,42.06,41.96,42.05,92500.0,31.7879,31.8485,31.7728,31.8409,92500.0
2008-04-09 10:20:00,42.05,42.08,41.96,42.06,91100.0,31.8409,31.8636,31.7728,31.8485,91100.0
2008-04-09 10:25:00,42.07,42.09,41.83,41.85,124400.0,31.856,31.8712,31.6743,31.6895,124400.0
2008-04-09 10:30:00,41.84,42.39,41.83,42.32,322600.0,31.6819,32.0984,31.6743,32.0454,322600.0
2008-04-09 10:35:00,42.31,42.43,42.24,42.35,174800.0,32.0378,32.1286,31.9848,32.0681,174800.0
2008-04-09 10:40:00,42.36,42.38,42.26,42.31,191400.0,32.0756,32.0908,31.9999,32.0378,191400.0
2008-04-09 10:45:00,42.31,42.38,42.29,42.37,132600.0,32.0378,32.0908,32.0226,32.0832,132600.0
2008-04-09 10:50:00,42.37,42.46,42.33,42.42,124300.0,32.0832,32.1514,32.0529,32.1211,124300.0
2008-04-09 10:55:00,42.44,42.5,42.38,42.45,180200.0,32.1362,32.1817,32.0908,32.1438,180200.0
2008-04-09 11:00:00,42.46,42.54,42.42,42.5,163500.0,32.1514,32.2119,32.1211,32.1817,163500.0
2008-04-09 11:05:00,42.5,42.56,42.48,42.53,134100.0,32.1817,32.2271,32.1665,32.2044,134100.0
2008-04-09 11:10:00,42.53,42.57,42.37,42.4,112900.0,32.2044,32.2347,32.0832,32.1059,112900.0
2008-04-09 11:15:00,42.39,42.41,42.26,42.3,113600.0,32.0984,32.1135,31.9999,32.0302,113600.0
2008-04-09 11:20:00,42.3,42.42,42.27,42.28,156600.0,32.0302,32.1211,32.0075,32.0151,156600.0
2008-04-09 11:25:00,42.28,42.3,42.22,42.26,104100.0,32.0151,32.0302,31.9696,31.9999,104100.0
2008-04-09 11:30:00,42.26,42.33,42.25,42.27,72800.0,31.9999,32.0529,31.9923,32.0075,72800.0
2008-04-09 11:35:00,42.26,42.26,42.14,42.16,132000.0,31.9999,31.9999,31.9091,31.9242,132000.0
2008-04-09 11:40:00,42.17,42.23,42.15,42.21,138700.0,31.9318,31.9772,31.9166,31.9621,138700.0
2008-04-09 11:45:00,42.22,42.31,42.22,42.3,111300.0,31.9696,32.0378,31.9696,32.0302,111300.0
2008-04-09 11:50:00,42.31,42.33,42.28,42.28,99000.0,32.0378,32.0529,32.0151,32.0151,99000.0
2008-04-09 11:55:00,42.28,42.35,42.24,42.32,91700.0,32.0151,32.0681,31.9848,32.0454,91700.0
2008-04-09 12:00:00,42.31,42.47,42.3,42.47,86200.0,32.0378,32.1589,32.0302,32.1589,86200.0
2008-04-09 12:05:00,42.46,42.46,42.37,42.39,96000.0,32.1514,32.1514,32.0832,32.0984,96000.0
2008-04-09 12:10:00,42.4,42.4,42.32,42.36,81700.0,32.1059,32.1059,32.0454,32.0756,81700.0
2008-04-09 12:15:00,42.36,42.38,42.33,42.35,43700.0,32.0756,32.0908,32.0529,32.0681,43700.0
2008-04-09 12:20:00,42.35,42.4,42.32,42.4,90100.0,32.0681,32.1059,32.0454,32.1059,90100.0
2008-04-09 12:25:00,42.39,42.48,42.39,42.45,67900.0,32.0984,32.1665,32.0984,32.1438,67900.0
2008-04-09 12:30:00,42.45,42.5,42.44,42.49,103300.0,32.1438,32.1817,32.1362,32.1741,103300.0
2008-04-09 12:35:00,42.49,42.49,42.4,42.43,55100.0,32.1741,32.1741,32.1059,32.1286,55100.0
2008-04-09 12:40:00,42.44,42.47,42.42,42.45,46700.0,32.1362,32.1589,32.1211,32.1438,46700.0
2008-04-09 12:45:00,42.47,42.47,42.4,42.41,41500.0,32.1589,32.1589,32.1059,32.1135,41500.0
2008-04-09 12:50:00,42.41,42.46,42.4,42.43,307300.0,32.1135,32.1514,32.1059,32.1286,307300.0
2008-04-09 12:55:00,42.44,42.46,42.38,42.39,86700.0,32.1362,32.1514,32.0908,32.0984,86700.0
2008-04-09 13:00:00,42.39,42.43,42.37,42.41,77800.0,32.0984,32.1286,32.0832,32.1135,77800.0
2008-04-09 13:05:00,42.41,42.42,42.31,42.41,73800.0,32.1135,32.1211,32.0378,32.1135,73800.0
2008-04-09 13:10:00,42.41,42.46,42.38,42.4,99800.0,32.1135,32.1514,32.0908,32.1059,99800.0
2008-04-09 13:15:00,42.39,42.39,42.3,42.31,86600.0,32.0984,32.0984,32.0302,32.0378,86600.0
2008-04-09 13:20:00,42.32,42.32,42.27,42.28,55100.0,32.0454,32.0454,32.0075,32.0151,55100.0
2008-04-09 13:25:00,42.28,42.31,42.25,42.27,45700.0,32.0151,32.0378,31.9923,32.0075,45700.0
2008-04-09 13:30:00,42.28,42.32,42.26,42.28,59200.0,32.0151,32.0454,31.9999,32.0151,59200.0
2008-04-09 13:35:00,42.27,42.3,42.26,42.28,89600.0,32.0075,32.0302,31.9999,32.0151,89600.0
2008-04-09 13:40:00,42.28,42.35,42.26,42.34,127300.0,32.0151,32.0681,31.9999,32.0605,127300.0
2008-04-09 13:45:00,42.34,42.37,42.27,42.29,98300.0,32.0605,32.0832,32.0075,32.0226,98300.0
2008-04-09 13:50:00,42.28,42.38,42.28,42.38,50600.0,32.0151,32.0908,32.0151,32.0908,50600.0
2008-04-09 13:55:00,42.38,42.44,42.36,42.41,107500.0,32.0908,32.1362,32.0756,32.1135,107500.0
2008-04-09 14:00:00,42.41,42.45,42.4,42.41,119400.0,32.1135,32.1438,32.1059,32.1135,119400.0
2008-04-09 14:05:00,42.41,42.43,42.39,42.39,69700.0,32.1135,32.1286,32.0984,32.0984,69700.0
2008-04-09 14:10:00,42.39,42.43,42.3,42.3,112200.0,32.0984,32.1286,32.0302,32.0302,112200.0
2008-04-09 14:15:00,42.3,42.34,42.25,42.28,99100.0,32.0302,32.0605,31.9923,32.0151,99100.0
2008-04-09 14:20:00,42.28,42.4,42.24,42.25,159300.0,32.0151,32.1059,31.9848,31.9923,159300.0
2008-04-09 14:25:00,42.24,42.25,42.17,42.2,120900.0,31.9848,31.9923,31.9318,31.9545,120900.0
2008-04-09 14:30:00,42.2,42.23,42.15,42.15,116600.0,31.9545,31.9772,31.9166,31.9166,116600.0
2008-04-09 14:35:00,42.16,42.18,42.08,42.16,88900.0,31.9242,31.9393,31.8636,31.9242,88900.0
2008-04-09 14:40:00,42.16,42.21,42.15,42.17,67700.0,31.9242,31.9621,31.9166,31.9318,67700.0
2008-04-09 14:45:00,42.18,42.18,42.11,42.13,65800.0,31.9393,31.9393,31.8863,31.9015,65800.0
2008-04-09 14:50:00,42.13,42.13,42.01,42.06,96400.0,31.9015,31.9015,31.8106,31.8485,96400.0
2008-04-09 14:55:00,42.06,42.09,42.0,42.0,73100.0,31.8485,31.8712,31.803,31.803,73100.0
2008-04-09 15:00:00,42.02,42.05,41.98,42.03,100100.0,31.8182,31.8409,31.7879,31.8258,100100.0
2008-04-09 15:05:00,42.02,42.15,42.02,42.07,164300.0,31.8182,31.9166,31.8182,31.856,164300.0
2008-04-09 15:10:00,42.07,42.07,41.98,42.01,172100.0,31.856,31.856,31.7879,31.8106,172100.0
2008-04-09 15:15:00,42.01,42.09,41.98,42.08,178900.0,31.8106,31.8712,31.7879,31.8636,178900.0
2008-04-09 15:20:00,42.08,42.1,42.02,42.02,135100.0,31.8636,31.8788,31.8182,31.8182,135100.0
2008-04-09 15:25:00,42.03,42.04,41.99,42.0,155800.0,31.8258,31.8333,31.7955,31.803,155800.0
2008-04-09 15:30:00,42.0,42.06,41.99,42.03,233000.0,31.803,31.8485,31.7955,31.8258,233000.0
2008-04-09 15:35:00,42.03,42.12,42.03,42.1,202500.0,31.8258,31.8939,31.8258,31.8788,202500.0
2008-04-09 15:40:00,42.11,42.11,42.06,42.08,148400.0,31.8863,31.8863,31.8485,31.8636,148400.0
2008-04-09 15:45:00,42.07,42.07,41.97,41.98,120100.0,31.856,31.856,31.7803,31.7879,120100.0
2008-04-09 15:50:00,41.99,42.11,41.98,42.06,336100.0,31.7955,31.8863,31.7879,31.8485,336100.0
2008-04-09 15:55:00,42.07,42.15,42.06,42.13,232100.0,31.856,31.9166,31.8485,31.9015,232100.0
2008-04-10 09:30:00,42.66,43.12,42.61,43.12,695800.0,32.3028,32.6511,32.2649,32.6511,695800.0
2008-04-10 09:35:00,43.11,43.46,43.08,43.39,530500.0,32.6436,32.9086,32.6208,32.8556,530500.0
2008-04-10 09:40:00,43.38,43.38,42.77,43.22,391300.0,32.848,32.848,32.3861,32.7268,391300.0
2008-04-10 09:45:00,43.22,43.24,42.86,42.97,378900.0,32.7268,32.742,32.4542,32.5375,378900.0
2008-04-10 09:50:00,42.98,42.98,42.78,42.83,278900.0,32.5451,32.5451,32.3937,32.4315,278900.0
2008-04-10 09:55:00,42.83,42.89,42.67,42.7,294600.0,32.4315,32.477,32.3104,32.3331,294600.0
2008-04-10 10:00:00,42.7,42.9,42.69,42.82,267500.0,32.3331,32.4845,32.3255,32.424,267500.0
2008-04-10 10:05:00,42.83,42.88,42.75,42.77,427700.0,32.4315,32.4694,32.371,32.3861,427700.0
2008-04-10 10:10:00,42.76,42.85,42.76,42.78,152200.0,32.3785,32.4467,32.3785,32.3937,152200.0
2008-04-10 10:15:00,42.79,42.85,42.74,42.84,215900.0,32.4012,32.4467,32.3634,32.4391,215900.0
2008-04-10 10:20:00,42.85,42.98,42.84,42.91,306600.0,32.4467,32.5451,32.4391,32.4921,306600.0
2008-04-10 10:25:00,42.9,42.93,42.85,42.92,244800.0,32.4845,32.5073,32.4467,32.4997,244800.0
2008-04-10 10:30:00,42.92,43.08,42.92,43.01,294700.0,32.4997,32.6208,32.4997,32.5678,294700.0
2008-04-10 10:35:00,43.01,43.19,43.01,43.19,262000.0,32.5678,32.7041,32.5678,32.7041,262000.0
2008-04-10 10:40:00,43.18,43.32,43.17,43.27,279200.0,32.6966,32.8026,32.689,32.7647,279200.0
2008-04-10 10:45:00,43.26,43.28,43.18,43.2,194900.0,32.7571,32.7723,32.6966,32.7117,194900.0
2008-04-10 10:50:00,43.19,43.2,42.89,42.93,259100.0,32.7041,32.7117,32.477,32.5073,259100.0
2008-04-10 10:55:00,42.93,43.1,42.85,43.08,186800.0,32.5073,32.636,32.4467,32.6208,186800.0
2008-04-10 11:00:00,43.08,43.08,42.99,43.03,145300.0,32.6208,32.6208,32.5527,32.583,145300.0
2008-04-10 11:05:00,43.03,43.09,43.02,43.08,84300.0,32.583,32.6284,32.5754,32.6208,84300.0
2008-04-10 11:10:00,43.08,43.12,43.05,43.07,154300.0,32.6208,32.6511,32.5981,32.6133,154300.0
2008-04-10 11:15:00,43.08,43.11,42.98,43.04,130800.0,32.6208,32.6436,32.5451,32.5905,130800.0
2008-04-10 11:20:00,43.04,43.19,43.0,43.05,124600.0,32.5905,32.7041,32.5603,32.5981,124600.0
2008-04-10 11:25:00,43.06,43.28,43.06,43.15,172500.0,32.6057,32.7723,32.6057,32.6738,172500.0
2008-04-10 11:30:00,43.15,43.25,43.11,43.2,125500.0,32.6738,32.7496,32.6436,32.7117,125500.0
2008-04-10 11:35:00,43.21,43.3,43.17,43.17,157000.0,32.7193,32.7874,32.689,32.689,157000.0
2008-04-10 11:40:00,43.17,43.28,43.12,43.23,131400.0,32.689,32.7723,32.6511,32.7344,131400.0
2008-04-10 11:45:00,43.23,43.23,43.13,43.17,165700.0,32.7344,32.7344,32.6587,32.689,165700.0
2008-04-10 11:50:00,43.17,43.2,43.11,43.14,133200.0,32.689,32.7117,32.6436,32.6663,133200.0
2008-04-10 11:55:00,43.13,43.29,43.1,43.27,199300.0,32.6587,32.7799,32.636,32.7647,199300.0
2008-04-10 12:00:00,43.28,43.29,43.11,43.14,179900.0,32.7723,32.7799,32.6436,32.6663,179900.0
2008-04-10 12:05:00,43.15,43.24,43.13,43.22,149600.0,32.6738,32.742,32.6587,32.7268,149600.0
2008-04-10 12:10:00,43.22,43.22,43.11,43.17,121600.0,32.7268,32.7268,32.6436,32.689,121600.0
2008-04-10 12:15:00,43.18,43.34,43.17,43.33,139200.0,32.6966,32.8177,32.689,32.8101,139200.0
2008-04-10 12:20:00,43.34,43.37,43.31,43.33,230500.0,32.8177,32.8404,32.795,32.8101,230500.0
2008-04-10 12:25:00,43.33,43.37,43.28,43.32,112600.0,32.8101,32.8404,32.7723,32.8026,112600.0
2008-04-10 12:30:00,43.32,43.45,43.31,43.4,113900.0,32.8026,32.901,32.795,32.8631,113900.0
2008-04-10 12:35:00,43.4,43.41,43.29,43.39,86600.0,32.8631,32.8707,32.7799,32.8556,86600.0
2008-04-10 12:40:00,43.39,43.45,43.37,43.43,74600.0,32.8556,32.901,32.8404,32.8859,74600.0
2008-04-10 12:45:00,43.44,43.5,43.41,43.49,228400.0,32.8934,32.9389,32.8707,32.9313,228400.0
2008-04-10 12:50:00,43.49,43.5,43.38,43.39,215000.0,32.9313,32.9389,32.848,32.8556,215000.0
2008-04-10 12:55:00,43.39,43.39,43.24,43.32,237600.0,32.8556,32.8556,32.742,32.8026,237600.0
2008-04-10 13:00:00,43.31,43.33,43.17,43.32,248700.0,32.795,32.8101,32.689,32.8026,248700.0
2008-04-10 13:05:00,43.32,43.34,43.06,43.15,277100.0,32.8026,32.8177,32.6057,32.6738,277100.0
2008-04-10 13:10:00,43.15,43.23,43.15,43.22,117300.0,32.6738,32.7344,32.6738,32.7268,117300.0
2008-04-10 13:15:00,43.23,43.3,43.2,43.28,127300.0,32.7344,32.7874,32.7117,32.7723,127300.0
2008-04-10 13:20:00,43.28,43.32,43.24,43.3,79400.0,32.7723,32.8026,32.742,32.7874,79400.0
2008-04-10 13:25:00,43.3,43.35,43.3,43.33,73500.0,32.7874,32.8253,32.7874,32.8101,73500.0
2008-04-10 13:30:00,43.34,43.37,43.32,43.36,137600.0,32.8177,32.8404,32.8026,32.8329,137600.0
2008-04-10 13:35:00,43.36,43.48,43.21,43.39,309900.0,32.8329,32.9237,32.7193,32.8556,309900.0
2008-04-10 13:40:00,43.39,43.42,43.35,43.36,219800.0,32.8556,32.8783,32.8253,32.8329,219800.0
2008-04-10 13:45:00,43.37,43.37,43.28,43.31,77600.0,32.8404,32.8404,32.7723,32.795,77600.0
2008-04-10 13:50:00,43.3,43.37,43.29,43.32,95900.0,32.7874,32.8404,32.7799,32.8026,95900.0
2008-04-10 13:55:00,43.33,43.35,43.28,43.32,78600.0,32.8101,32.8253,32.7723,32.8026,78600.0
2008-04-10 14:00:00,43.31,43.37,43.3,43.33,144200.0,32.795,32.8404,32.7874,32.8101,144200.0
2008-04-10 14:05:00,43.33,43.36,43.31,43.31,113900.0,32.8101,32.8329,32.795,32.795,113900.0
2008-04-10 14:10:00,43.31,43.36,43.24,43.25,165300.0,32.795,32.8329,32.742,32.7496,165300.0
2008-04-10 14:15:00,43.24,43.31,43.23,43.31,180500.0,32.742,32.795,32.7344,32.795,180500.0
2008-04-10 14:20:00,43.3,43.31,43.24,43.31,137000.0,32.7874,32.795,32.742,32.795,137000.0
2008-04-10 14:25:00,43.3,43.34,43.26,43.3,190900.0,32.7874,32.8177,32.7571,32.7874,190900.0
2008-04-10 14:30:00,43.3,43.38,43.29,43.35,161100.0,32.7874,32.848,32.7799,32.8253,161100.0
2008-04-10 14:35:00,43.36,43.47,43.36,43.42,342600.0,32.8329,32.9162,32.8329,32.8783,342600.0
2008-04-10 14:40:00,43.42,43.48,43.4,43.47,111100.0,32.8783,32.9237,32.8631,32.9162,111100.0
2008-04-10 14:45:00,43.47,43.54,43.46,43.53,317100.0,32.9162,32.9692,32.9086,32.9616,317100.0
2008-04-10 14:50:00,43.52,43.58,43.5,43.56,153300.0,32.954,32.9994,32.9389,32.9843,153300.0
2008-04-10 14:55:00,43.56,43.69,43.56,43.64,174700.0,32.9843,33.0827,32.9843,33.0449,174700.0
2008-04-10 15:00:00,43.64,43.68,43.55,43.56,205700.0,33.0449,33.0752,32.9767,32.9843,205700.0
2008-04-10 15:05:00,43.56,43.63,43.56,43.62,154800.0,32.9843,33.0373,32.9843,33.0297,154800.0
2008-04-10 15:10:00,43.62,43.62,43.57,43.6,396600.0,33.0297,33.0297,32.9919,33.0146,396600.0
2008-04-10 15:15:00,43.6,43.66,43.58,43.65,207700.0,33.0146,33.06,32.9994,33.0524,207700.0
2008-04-10 15:20:00,43.66,43.67,43.59,43.63,282600.0,33.06,33.0676,33.007,33.0373,282600.0
2008-04-10 15:25:00,43.63,43.64,43.58,43.6,183300.0,33.0373,33.0449,32.9994,33.0146,183300.0
2008-04-10 15:30:00,43.59,43.62,43.5,43.5,459900.0,33.007,33.0297,32.9389,32.9389,459900.0
2008-04-10 15:35:00,43.5,43.54,43.45,43.52,373300.0,32.9389,32.9692,32.901,32.954,373300.0
2008-04-10 15:40:00,43.52,43.55,43.5,43.51,462500.0,32.954,32.9767,32.9389,32.9464,462500.0
2008-04-10 15:45:00,43.51,43.59,43.5,43.58,330400.0,32.9464,33.007,32.9389,32.9994,330400.0
2008-04-10 15:50:00,43.58,43.6,43.54,43.58,556200.0,32.9994,33.0146,32.9692,32.9994,556200.0
2008-04-10 15:55:00,43.58,43.61,43.51,43.56,508000.0,32.9994,33.0222,32.9464,32.9843,508000.0
2008-04-11 09:30:00,43.18,43.49,43.07,43.35,298900.0,32.6966,32.9313,32.6133,32.8253,298900.0
2008-04-11 09:35:00,43.36,43.39,43.25,43.3,175100.0,32.8329,32.8556,32.7496,32.7874,175100.0
2008-04-11 09:40:00,43.29,43.43,43.29,43.33,185300.0,32.7799,32.8859,32.7799,32.8101,185300.0
2008-04-11 09:45:00,43.33,43.64,43.3,43.64,184100.0,32.8101,33.0449,32.7874,33.0449,184100.0
2008-04-11 09:50:00,43.63,43.7,43.45,43.69,277300.0,33.0373,33.0903,32.901,33.0827,277300.0
2008-04-11 09:55:00,43.69,43.75,43.52,43.62,371700.0,33.0827,33.1282,32.954,33.0297,371700.0
2008-04-11 10:00:00,43.63,43.71,43.55,43.66,267900.0,33.0373,33.0979,32.9767,33.06,267900.0
2008-04-11 10:05:00,43.65,43.67,43.46,43.46,228800.0,33.0524,33.0676,32.9086,32.9086,228800.0
2008-04-11 10:10:00,43.46,43.54,43.43,43.54,171100.0,32.9086,32.9692,32.8859,32.9692,171100.0
2008-04-11 10:15:00,43.54,43.76,43.53,43.73,220100.0,32.9692,33.1357,32.9616,33.113,220100.0
2008-04-11 10:20:00,43.72,43.78,43.68,43.69,165600.0,33.1055,33.1509,33.0752,33.0827,165600.0
2008-04-11 10:25:00,43.68,43.68,43.5,43.54,196200.0,33.0752,33.0752,32.9389,32.9692,196200.0
2008-04-11 10:30:00,43.54,43.68,43.49,43.61,202800.0,32.9692,33.0752,32.9313,33.0222,202800.0
2008-04-11 10:35:00,43.61,43.73,43.61,43.66,169600.0,33.0222,33.113,33.0222,33.06,169600.0
2008-04-11 10:40:00,43.65,43.73,43.63,43.66,180100.0,33.0524,33.113,33.0373,33.06,180100.0
2008-04-11 10:45:00,43.65,43.66,43.55,43.59,163900.0,33.0524,33.06,32.9767,33.007,163900.0
2008-04-11 10:50:00,43.58,43.58,43.44,43.5,170500.0,32.9994,32.9994,32.8934,32.9389,170500.0
2008-04-11 10:55:00,43.5,43.61,43.47,43.57,163800.0,32.9389,33.0222,32.9162,32.9919,163800.0
2008-04-11 11:00:00,43.57,43.58,43.49,43.5,203600.0,32.9919,32.9994,32.9313,32.9389,203600.0
2008-04-11 11:05:00,43.51,43.55,43.46,43.47,145100.0,32.9464,32.9767,32.9086,32.9162,145100.0
2008-04-11 11:10:00,43.47,43.53,43.43,43.49,173100.0,32.9162,32.9616,32.8859,32.9313,173100.0
2008-04-11 11:15:00,43.49,43.53,43.48,43.53,88700.0,32.9313,32.9616,32.9237,32.9616,88700.0
2008-04-11 11:20:00,43.53,43.55,43.47,43.54,103500.0,32.9616,32.9767,32.9162,32.9692,103500.0
2008-04-11 11:25:00,43.54,43.59,43.54,43.56,110100.0,32.9692,33.007,32.9692,32.9843,110100.0
2008-04-11 11:30:00,43.55,43.64,43.54,43.63,123000.0,32.9767,33.0449,32.9692,33.0373,123000.0
2008-04-11 11:35:00,43.63,43.69,43.61,43.65,100600.0,33.0373,33.0827,33.0222,33.0524,100600.0
2008-04-11 11:40:00,43.66,43.77,43.64,43.75,178800.0,33.06,33.1433,33.0449,33.1282,178800.0
2008-04-11 11:45:00,43.75,43.75,43.68,43.72,93100.0,33.1282,33.1282,33.0752,33.1055,93100.0
2008-04-11 11:50:00,43.71,43.79,43.68,43.69,89300.0,33.0979,33.1585,33.0752,33.0827,89300.0
2008-04-11 11:55:00,43.69,43.75,43.67,43.74,84200.0,33.0827,33.1282,33.0676,33.1206,84200.0
2008-04-11 12:00:00,43.75,43.83,43.73,43.77,146600.0,33.1282,33.1887,33.113,33.1433,146600.0
2008-04-11 12:05:00,43.77,43.79,43.67,43.67,81000.0,33.1433,33.1585,33.0676,33.0676,81000.0
2008-04-11 12:10:00,43.67,43.69,43.63,43.65,48400.0,33.0676,33.0827,33.0373,33.0524,48400.0
2008-04-11 12:15:00,43.66,43.68,43.63,43.67,45700.0,33.06,33.0752,33.0373,33.0676,45700.0
2008-04-11 12:20:00,43.66,43.77,43.62,43.76,314900.0,33.06,33.1433,33.0297,33.1357,314900.0
2008-04-11 12:25:00,43.75,43.8,43.71,43.77,266700.0,33.1282,33.166,33.0979,33.1433,266700.0
2008-04-11 12:30:00,43.77,43.82,43.77,43.8,84600.0,33.1433,33.1812,33.1433,33.166,84600.0
2008-04-11 12:35:00,43.8,43.82,43.76,43.79,49800.0,33.166,33.1812,33.1357,33.1585,49800.0
2008-04-11 12:40:00,43.79,43.8,43.74,43.78,66100.0,33.1585,33.166,33.1206,33.1509,66100.0
2008-04-11 12:45:00,43.76,43.89,43.76,43.86,127500.0,33.1357,33.2342,33.1357,33.2115,127500.0
2008-04-11 12:50:00,43.87,43.9,43.83,43.88,159600.0,33.219,33.2418,33.1887,33.2266,159600.0
2008-04-11 12:55:00,43.89,44.03,43.88,43.97,363400.0,33.2342,33.3402,33.2266,33.2948,363400.0
2008-04-11 13:00:00,43.97,44.02,43.86,43.91,244500.0,33.2948,33.3326,33.2115,33.2493,244500.0
2008-04-11 13:05:00,43.92,43.94,43.9,43.9,82600.0,33.2569,33.272,33.2418,33.2418,82600.0
2008-04-11 13:10:00,43.9,44.0,43.88,44.0,121900.0,33.2418,33.3175,33.2266,33.3175,121900.0
2008-04-11 13:15:00,44.0,44.05,43.96,43.97,149700.0,33.3175,33.3553,33.2872,33.2948,149700.0
2008-04-11 13:20:00,43.98,43.98,43.94,43.97,77400.0,33.3023,33.3023,33.272,33.2948,77400.0
2008-04-11 13:25:00,43.96,43.98,43.91,43.93,95300.0,33.2872,33.3023,33.2493,33.2645,95300.0
2008-04-11 13:30:00,43.94,43.94,43.87,43.91,136200.0,33.272,33.272,33.219,33.2493,136200.0
2008-04-11 13:35:00,43.92,43.94,43.75,43.79,144400.0,33.2569,33.272,33.1282,33.1585,144400.0
2008-04-11 13:40:00,43.79,43.86,43.78,43.78,65100.0,33.1585,33.2115,33.1509,33.1509,65100.0
2008-04-11 13:45:00,43.79,43.8,43.76,43.78,75600.0,33.1585,33.166,33.1357,33.1509,75600.0
2008-04-11 13:50:00,43.78,43.84,43.76,43.81,100500.0,33.1509,33.1963,33.1357,33.1736,100500.0
2008-04-11 13:55:00,43.82,43.92,43.8,43.9,103800.0,33.1812,33.2569,33.166,33.2418,103800.0
2008-04-11 14:00:00,43.9,43.91,43.84,43.85,84500.0,33.2418,33.2493,33.1963,33.2039,84500.0
2008-04-11 14:05:00,43.85,43.87,43.79,43.84,107400.0,33.2039,33.219,33.1585,33.1963,107400.0
2008-04-11 14:10:00,43.84,43.85,43.78,43.78,402600.0,33.1963,33.2039,33.1509,33.1509,402600.0
2008-04-11 14:15:00,43.79,43.84,43.76,43.84,114700.0,33.1585,33.1963,33.1357,33.1963,114700.0
2008-04-11 14:20:00,43.83,43.84,43.73,43.74,175100.0,33.1887,33.1963,33.113,33.1206,175100.0
2008-04-11 14:25:00,43.74,43.82,43.73,43.8,132800.0,33.1206,33.1812,33.113,33.166,132800.0
2008-04-11 14:30:00,43.81,43.85,43.8,43.82,107900.0,33.1736,33.2039,33.166,33.1812,107900.0
2008-04-11 14:35:00,43.81,43.86,43.78,43.78,111200.0,33.1736,33.2115,33.1509,33.1509,111200.0
2008-04-11 14:40:00,43.78,43.81,43.73,43.73,130200.0,33.1509,33.1736,33.113,33.113,130200.0
2008-04-11 14:45:00,43.73,43.81,43.73,43.8,102500.0,33.113,33.1736,33.113,33.166,102500.0
2008-04-11 14:50:00,43.8,43.88,43.8,43.88,94100.0,33.166,33.2266,33.166,33.2266,94100.0
2008-04-11 14:55:00,43.88,43.9,43.77,43.83,138600.0,33.2266,33.2418,33.1433,33.1887,138600.0
2008-04-11 15:00:00,43.82,43.83,43.7,43.76,184000.0,33.1812,33.1887,33.0903,33.1357,184000.0
2008-04-11 15:05:00,43.77,43.81,43.72,43.74,153800.0,33.1433,33.1736,33.1055,33.1206,153800.0
2008-04-11 15:10:00,43.75,43.77,43.69,43.71,239500.0,33.1282,33.1433,33.0827,33.0979,239500.0
2008-04-11 15:15:00,43.71,43.77,43.67,43.76,182500.0,33.0979,33.1433,33.0676,33.1357,182500.0
2008-04-11 15:20:00,43.75,43.76,43.68,43.68,193400.0,33.1282,33.1357,33.0752,33.0752,193400.0
2008-04-11 15:25:00,43.69,43.72,43.68,43.71,232900.0,33.0827,33.1055,33.0752,33.0979,232900.0
2008-04-11 15:30:00,43.72,43.73,43.62,43.64,218000.0,33.1055,33.113,33.0297,33.0449,218000.0
2008-04-11 15:35:00,43.64,43.65,43.5,43.52,165700.0,33.0449,33.0524,32.9389,32.954,165700.0
2008-04-11 15:40:00,43.53,43.55,43.49,43.53,321500.0,32.9616,32.9767,32.9313,32.9616,321500.0
2008-04-11 15:45:00,43.54,43.6,43.53,43.6,206900.0,32.9692,33.0146,32.9616,33.0146,206900.0
2008-04-11 15:50:00,43.6,43.61,43.58,43.6,289600.0,33.0146,33.0222,32.9994,33.0146,289600.0
2008-04-11 15:55:00,43.59,43.61,43.53,43.55,390700.0,33.007,33.0222,32.9616,32.9767,390700.0
2008-04-14 09:30:00,43.96,43.96,43.5,43.57,251500.0,33.2872,33.2872,32.9389,32.9919,251500.0
2008-04-14 09:35:00,43.57,43.81,43.56,43.67,207600.0,32.9919,33.1736,32.9843,33.0676,207600.0
2008-04-14 09:40:00,43.67,43.69,43.38,43.49,216000.0,33.0676,33.0827,32.848,32.9313,216000.0
2008-04-14 09:45:00,43.48,43.69,43.37,43.62,198600.0,32.9237,33.0827,32.8404,33.0297,198600.0
2008-04-14 09:50:00,43.62,43.74,43.54,43.61,275400.0,33.0297,33.1206,32.9692,33.0222,275400.0
2008-04-14 09:55:00,43.61,43.72,43.55,43.62,312400.0,33.0222,33.1055,32.9767,33.0297,312400.0
2008-04-14 10:00:00,43.62,43.85,43.59,43.83,247200.0,33.0297,33.2039,33.007,33.1887,247200.0
2008-04-14 10:05:00,43.83,43.87,43.78,43.84,223000.0,33.1887,33.219,33.1509,33.1963,223000.0
2008-04-14 10:10:00,43.84,43.85,43.76,43.79,147000.0,33.1963,33.2039,33.1357,33.1585,147000.0
2008-04-14 10:15:00,43.78,43.96,43.78,43.9,238700.0,33.1509,33.2872,33.1509,33.2418,238700.0
2008-04-14 10:20:00,43.9,44.05,43.89,43.94,187700.0,33.2418,33.3553,33.2342,33.272,187700.0
2008-04-14 10:25:00,43.94,44.04,43.93,43.99,183500.0,33.272,33.3478,33.2645,33.3099,183500.0
2008-04-14 10:30:00,43.98,44.05,43.91,44.01,132200.0,33.3023,33.3553,33.2493,33.325,132200.0
2008-04-14 10:35:00,44.01,44.05,43.99,44.03,161100.0,33.325,33.3553,33.3099,33.3402,161100.0
2008-04-14 10:40:00,44.04,44.25,44.02,44.24,195300.0,33.3478,33.5068,33.3326,33.4992,195300.0
2008-04-14 10:45:00,44.24,44.38,44.2,44.37,201200.0,33.4992,33.6052,33.4689,33.5976,201200.0
2008-04-14 10:50:00,44.38,44.38,44.27,44.28,139800.0,33.6052,33.6052,33.5219,33.5295,139800.0
2008-04-14 10:55:00,44.27,44.38,44.18,44.35,157100.0,33.5219,33.6052,33.4538,33.5825,157100.0
2008-04-14 11:00:00,44.35,44.37,44.22,44.25,152100.0,33.5825,33.5976,33.4841,33.5068,152100.0
2008-04-14 11:05:00,44.26,44.32,44.23,44.31,160000.0,33.5144,33.5598,33.4916,33.5522,160000.0
2008-04-14 11:10:00,44.31,44.33,44.2,44.21,90800.0,33.5522,33.5674,33.4689,33.4765,90800.0
2008-04-14 11:15:00,44.21,44.22,44.12,44.14,88300.0,33.4765,33.4841,33.4083,33.4235,88300.0
2008-04-14 11:20:00,44.15,44.31,44.11,44.24,231600.0,33.4311,33.5522,33.4008,33.4992,231600.0
2008-04-14 11:25:00,44.24,44.31,44.17,44.22,177000.0,33.4992,33.5522,33.4462,33.4841,177000.0
2008-04-14 11:30:00,44.22,44.28,44.19,44.28,169800.0,33.4841,33.5295,33.4613,33.5295,169800.0
2008-04-14 11:35:00,44.27,44.29,44.22,44.24,110800.0,33.5219,33.5371,33.4841,33.4992,110800.0
2008-04-14 11:40:00,44.25,44.29,44.18,44.21,121400.0,33.5068,33.5371,33.4538,33.4765,121400.0
2008-04-14 11:45:00,44.21,44.23,44.15,44.21,118300.0,33.4765,33.4916,33.4311,33.4765,118300.0
2008-04-14 11:50:00,44.2,44.22,44.08,44.1,118000.0,33.4689,33.4841,33.3781,33.3932,118000.0
2008-04-14 11:55:00,44.11,44.16,44.1,44.15,112400.0,33.4008,33.4386,33.3932,33.4311,112400.0
2008-04-14 12:00:00,44.15,44.17,44.12,44.16,155200.0,33.4311,33.4462,33.4083,33.4386,155200.0
2008-04-14 12:05:00,44.16,44.2,44.09,44.15,131600.0,33.4386,33.4689,33.3856,33.4311,131600.0
2008-04-14 12:10:00,44.15,44.17,44.1,44.12,60500.0,33.4311,33.4462,33.3932,33.4083,60500.0
2008-04-14 12:15:00,44.11,44.15,44.0,44.02,262900.0,33.4008,33.4311,33.3175,33.3326,262900.0
2008-04-14 12:20:00,44.03,44.03,43.97,44.02,145900.0,33.3402,33.3402,33.2948,33.3326,145900.0
2008-04-14 12:25:00,44.03,44.12,43.98,44.12,142300.0,33.3402,33.4083,33.3023,33.4083,142300.0
2008-04-14 12:30:00,44.12,44.15,44.06,44.13,183700.0,33.4083,33.4311,33.3629,33.4159,183700.0
2008-04-14 12:35:00,44.14,44.18,44.04,44.07,163300.0,33.4235,33.4538,33.3478,33.3705,163300.0
2008-04-14 12:40:00,44.07,44.15,44.05,44.12,127000.0,33.3705,33.4311,33.3553,33.4083,127000.0
2008-04-14 12:45:00,44.12,44.18,44.11,44.16,86400.0,33.4083,33.4538,33.4008,33.4386,86400.0
2008-04-14 12:50:00,44.17,44.24,44.15,44.23,108500.0,33.4462,33.4992,33.4311,33.4916,108500.0
2008-04-14 12:55:00,44.23,44.25,44.21,44.24,85400.0,33.4916,33.5068,33.4765,33.4992,85400.0
2008-04-14 13:00:00,44.24,44.26,44.22,44.25,87900.0,33.4992,33.5144,33.4841,33.5068,87900.0
2008-04-14 13:05:00,44.24,44.24,44.14,44.21,107700.0,33.4992,33.4992,33.4235,33.4765,107700.0
2008-04-14 13:10:00,44.2,44.25,44.14,44.18,115500.0,33.4689,33.5068,33.4235,33.4538,115500.0
2008-04-14 13:15:00,44.18,44.19,44.05,44.05,146100.0,33.4538,33.4613,33.3553,33.3553,146100.0
2008-04-14 13:20:00,44.06,44.12,44.05,44.09,96900.0,33.3629,33.4083,33.3553,33.3856,96900.0
2008-04-14 13:25:00,44.09,44.1,44.05,44.09,74700.0,33.3856,33.3932,33.3553,33.3856,74700.0
2008-04-14 13:30:00,44.09,44.1,43.95,44.0,147200.0,33.3856,33.3932,33.2796,33.3175,147200.0
2008-04-14 13:35:00,44.0,44.03,43.88,43.91,115800.0,33.3175,33.3402,33.2266,33.2493,115800.0
2008-04-14 13:40:00,43.91,44.0,43.91,44.0,121700.0,33.2493,33.3175,33.2493,33.3175,121700.0
2008-04-14 13:45:00,44.0,44.0,43.93,43.97,76900.0,33.3175,33.3175,33.2645,33.2948,76900.0
2008-04-14 13:50:00,43.97,43.99,43.91,43.93,52900.0,33.2948,33.3099,33.2493,33.2645,52900.0
2008-04-14 13:55:00,43.93,43.99,43.89,43.99,82900.0,33.2645,33.3099,33.2342,33.3099,82900.0
2008-04-14 14:00:00,43.99,43.99,43.91,43.93,82100.0,33.3099,33.3099,33.2493,33.2645,82100.0
2008-04-14 14:05:00,43.93,43.97,43.92,43.96,83100.0,33.2645,33.2948,33.2569,33.2872,83100.0
2008-04-14 14:10:00,43.95,44.04,43.95,44.01,71000.0,33.2796,33.3478,33.2796,33.325,71000.0
2008-04-14 14:15:00,44.01,44.06,43.99,44.02,108900.0,33.325,33.3629,33.3099,33.3326,108900.0
2008-04-14 14:20:00,44.01,44.14,44.01,44.14,140900.0,33.325,33.4235,33.325,33.4235,140900.0
2008-04-14 14:25:00,44.14,44.19,44.12,44.19,242700.0,33.4235,33.4613,33.4083,33.4613,242700.0
2008-04-14 14:30:00,44.19,44.21,44.16,44.2,175800.0,33.4613,33.4765,33.4386,33.4689,175800.0
2008-04-14 14:35:00,44.19,44.24,44.19,44.23,123400.0,33.4613,33.4992,33.4613,33.4916,123400.0
2008-04-14 14:40:00,44.23,44.25,44.15,44.19,83800.0,33.4916,33.5068,33.4311,33.4613,83800.0
2008-04-14 14:45:00,44.18,44.19,44.15,44.15,70000.0,33.4538,33.4613,33.4311,33.4311,70000.0
2008-04-14 14:50:00,44.15,44.16,44.02,44.04,161400.0,33.4311,33.4386,33.3326,33.3478,161400.0
2008-04-14 14:55:00,44.04,44.05,43.96,43.97,135200.0,33.3478,33.3553,33.2872,33.2948,135200.0
2008-04-14 15:00:00,43.97,44.02,43.96,43.96,101800.0,33.2948,33.3326,33.2872,33.2872,101800.0
2008-04-14 15:05:00,43.97,43.97,43.86,43.87,84400.0,33.2948,33.2948,33.2115,33.219,84400.0
2008-04-14 15:10:00,43.87,43.89,43.85,43.86,67900.0,33.219,33.2342,33.2039,33.2115,67900.0
2008-04-14 15:15:00,43.87,43.92,43.86,43.9,104800.0,33.219,33.2569,33.2115,33.2418,104800.0
2008-04-14 15:20:00,43.91,43.98,43.89,43.93,114600.0,33.2493,33.3023,33.2342,33.2645,114600.0
2008-04-14 15:25:00,43.93,43.99,43.9,43.9,170400.0,33.2645,33.3099,33.2418,33.2418,170400.0
2008-04-14 15:30:00,43.9,43.96,43.84,43.93,183100.0,33.2418,33.2872,33.1963,33.2645,183100.0
2008-04-14 15:35:00,43.92,44.01,43.92,44.0,382300.0,33.2569,33.325,33.2569,33.3175,382300.0
2008-04-14 15:40:00,44.0,44.12,43.99,44.08,456800.0,33.3175,33.4083,33.3099,33.3781,456800.0
2008-04-14 15:45:00,44.08,44.12,44.01,44.08,356800.0,33.3781,33.4083,33.325,33.3781,356800.0
2008-04-14 15:50:00,44.08,44.09,44.02,44.03,303500.0,33.3781,33.3856,33.3326,33.3402,303500.0
2008-04-14 15:55:00,44.04,44.14,44.01,44.14,388300.0,33.3478,33.4235,33.325,33.4235,388300.0
2008-04-15 09:30:00,44.88,44.93,44.55,44.8,449500.0,33.9838,34.0217,33.7339,33.9232,449500.0
2008-04-15 09:35:00,44.79,44.79,44.48,44.55,290200.0,33.9157,33.9157,33.6809,33.7339,290200.0
2008-04-15 09:40:00,44.55,44.74,44.55,44.65,246300.0,33.7339,33.8778,33.7339,33.8097,246300.0
2008-04-15 09:45:00,44.65,44.67,44.45,44.46,341400.0,33.8097,33.8248,33.6582,33.6658,341400.0
2008-04-15 09:50:00,44.45,44.45,44.26,44.29,227100.0,33.6582,33.6582,33.5144,33.5371,227100.0
2008-04-15 09:55:00,44.29,44.56,44.29,44.55,225500.0,33.5371,33.7415,33.5371,33.7339,225500.0
2008-04-15 10:00:00,44.55,44.66,44.51,44.65,210300.0,33.7339,33.8172,33.7037,33.8097,210300.0
2008-04-15 10:05:00,44.65,44.69,44.43,44.47,284400.0,33.8097,33.84,33.6431,33.6734,284400.0
2008-04-15 10:10:00,44.48,44.51,44.38,44.39,237900.0,33.6809,33.7037,33.6052,33.6128,237900.0
2008-04-15 10:15:00,44.39,44.42,44.34,44.4,180800.0,33.6128,33.6355,33.5749,33.6204,180800.0
2008-04-15 10:20:00,44.4,44.49,44.37,44.46,199400.0,33.6204,33.6885,33.5976,33.6658,199400.0
2008-04-15 10:25:00,44.46,44.5,44.41,44.45,179200.0,33.6658,33.6961,33.6279,33.6582,179200.0
2008-04-15 10:30:00,44.45,44.48,44.44,44.48,103200.0,33.6582,33.6809,33.6506,33.6809,103200.0
2008-04-15 10:35:00,44.47,44.57,44.46,44.51,177900.0,33.6734,33.7491,33.6658,33.7037,177900.0
2008-04-15 10:40:00,44.52,44.52,44.36,44.36,166100.0,33.7112,33.7112,33.5901,33.5901,166100.0
2008-04-15 10:45:00,44.36,44.42,44.27,44.38,119300.0,33.5901,33.6355,33.5219,33.6052,119300.0
2008-04-15 10:50:00,44.38,44.49,44.36,44.45,166800.0,33.6052,33.6885,33.5901,33.6582,166800.0
2008-04-15 10:55:00,44.44,44.54,44.4,44.41,139800.0,33.6506,33.7264,33.6204,33.6279,139800.0
2008-04-15 11:00:00,44.41,44.53,44.41,44.5,66700.0,33.6279,33.7188,33.6279,33.6961,66700.0
2008-04-15 11:05:00,44.5,44.5,44.36,44.37,124700.0,33.6961,33.6961,33.5901,33.5976,124700.0
2008-04-15 11:10:00,44.36,44.44,44.34,44.35,237800.0,33.5901,33.6506,33.5749,33.5825,237800.0
2008-04-15 11:15:00,44.35,44.38,44.32,44.38,120600.0,33.5825,33.6052,33.5598,33.6052,120600.0
2008-04-15 11:20:00,44.38,44.4,44.32,44.39,124900.0,33.6052,33.6204,33.5598,33.6128,124900.0
2008-04-15 11:25:00,44.39,44.41,44.24,44.24,171300.0,33.6128,33.6279,33.4992,33.4992,171300.0
2008-04-15 11:30:00,44.25,44.31,44.21,44.28,186400.0,33.5068,33.5522,33.4765,33.5295,186400.0
2008-04-15 11:35:00,44.28,44.28,44.18,44.21,178300.0,33.5295,33.5295,33.4538,33.4765,178300.0
2008-04-15 11:40:00,44.21,44.25,44.2,44.2,187400.0,33.4765,33.5068,33.4689,33.4689,187400.0
2008-04-15 11:45:00,44.21,44.26,44.2,44.22,136700.0,33.4765,33.5144,33.4689,33.4841,136700.0
2008-04-15 11:50:00,44.22,44.23,44.19,44.21,157200.0,33.4841,33.4916,33.4613,33.4765,157200.0
2008-04-15 11:55:00,44.21,44.26,44.19,44.23,95600.0,33.4765,33.5144,33.4613,33.4916,95600.0
2008-04-15 12:00:00,44.23,44.28,44.23,44.25,79600.0,33.4916,33.5295,33.4916,33.5068,79600.0
2008-04-15 12:05:00,44.24,44.25,44.16,44.2,144700.0,33.4992,33.5068,33.4386,33.4689,144700.0
2008-04-15 12:10:00,44.2,44.23,44.19,44.22,76500.0,33.4689,33.4916,33.4613,33.4841,76500.0
2008-04-15 12:15:00,44.22,44.31,44.21,44.25,88300.0,33.4841,33.5522,33.4765,33.5068,88300.0
2008-04-15 12:20:00,44.26,44.31,44.26,44.27,67800.0,33.5144,33.5522,33.5144,33.5219,67800.0
2008-04-15 12:25:00,44.26,44.31,44.25,44.26,66500.0,33.5144,33.5522,33.5068,33.5144,66500.0
2008-04-15 12:30:00,44.26,44.28,44.2,44.25,110800.0,33.5144,33.5295,33.4689,33.5068,110800.0
2008-04-15 12:35:00,44.25,44.29,44.23,44.23,89500.0,33.5068,33.5371,33.4916,33.4916,89500.0
2008-04-15 12:40:00,44.24,44.25,44.19,44.21,116500.0,33.4992,33.5068,33.4613,33.4765,116500.0
2008-04-15 12:45:00,44.21,44.27,44.2,44.21,99500.0,33.4765,33.5219,33.4689,33.4765,99500.0
2008-04-15 12:50:00,44.21,44.23,44.19,44.21,151100.0,33.4765,33.4916,33.4613,33.4765,151100.0
2008-04-15 12:55:00,44.21,44.21,44.16,44.18,85200.0,33.4765,33.4765,33.4386,33.4538,85200.0
2008-04-15 13:00:00,44.17,44.19,44.11,44.13,248800.0,33.4462,33.4613,33.4008,33.4159,248800.0
2008-04-15 13:05:00,44.13,44.16,44.11,44.12,129000.0,33.4159,33.4386,33.4008,33.4083,129000.0
2008-04-15 13:10:00,44.11,44.18,44.1,44.18,119600.0,33.4008,33.4538,33.3932,33.4538,119600.0
2008-04-15 13:15:00,44.18,44.21,44.17,44.21,90300.0,33.4538,33.4765,33.4462,33.4765,90300.0
2008-04-15 13:20:00,44.2,44.26,44.19,44.23,131600.0,33.4689,33.5144,33.4613,33.4916,131600.0
2008-04-15 13:25:00,44.24,44.28,44.22,44.27,85900.0,33.4992,33.5295,33.4841,33.5219,85900.0
2008-04-15 13:30:00,44.27,44.27,44.24,44.25,79700.0,33.5219,33.5219,33.4992,33.5068,79700.0
2008-04-15 13:35:00,44.24,44.27,44.14,44.18,106300.0,33.4992,33.5219,33.4235,33.4538,106300.0
2008-04-15 13:40:00,44.17,44.25,44.17,44.25,48800.0,33.4462,33.5068,33.4462,33.5068,48800.0
2008-04-15 13:45:00,44.24,44.29,44.21,44.29,107500.0,33.4992,33.5371,33.4765,33.5371,107500.0
2008-04-15 13:50:00,44.29,44.33,44.28,44.33,134500.0,33.5371,33.5674,33.5295,33.5674,134500.0
2008-04-15 13:55:00,44.33,44.37,44.26,44.26,121100.0,33.5674,33.5976,33.5144,33.5144,121100.0
2008-04-15 14:00:00,44.26,44.3,44.23,44.26,581000.0,33.5144,33.5446,33.4916,33.5144,581000.0
2008-04-15 14:05:00,44.26,44.34,44.26,44.32,85100.0,33.5144,33.5749,33.5144,33.5598,85100.0
2008-04-15 14:10:00,44.31,44.42,44.3,44.39,97300.0,33.5522,33.6355,33.5446,33.6128,97300.0
2008-04-15 14:15:00,44.39,44.4,44.3,44.32,71200.0,33.6128,33.6204,33.5446,33.5598,71200.0
2008-04-15 14:20:00,44.32,44.38,44.31,44.35,59400.0,33.5598,33.6052,33.5522,33.5825,59400.0
2008-04-15 14:25:00,44.34,44.37,44.31,44.37,93300.0,33.5749,33.5976,33.5522,33.5976,93300.0
2008-04-15 14:30:00,44.37,44.53,44.37,44.5,165300.0,33.5976,33.7188,33.5976,33.6961,165300.0
2008-04-15 14:35:00,44.51,44.58,44.5,44.55,168900.0,33.7037,33.7567,33.6961,33.7339,168900.0
2008-04-15 14:40:00,44.55,44.56,44.45,44.45,145700.0,33.7339,33.7415,33.6582,33.6582,145700.0
2008-04-15 14:45:00,44.45,44.46,44.42,44.45,123600.0,33.6582,33.6658,33.6355,33.6582,123600.0
2008-04-15 14:50:00,44.44,44.45,44.31,44.34,101200.0,33.6506,33.6582,33.5522,33.5749,101200.0
2008-04-15 14:55:00,44.34,44.36,44.29,44.34,86100.0,33.5749,33.5901,33.5371,33.5749,86100.0
2008-04-15 15:00:00,44.34,44.35,44.29,44.32,126700.0,33.5749,33.5825,33.5371,33.5598,126700.0
2008-04-15 15:05:00,44.31,44.34,44.29,44.3,154500.0,33.5522,33.5749,33.5371,33.5446,154500.0
2008-04-15 15:10:00,44.3,44.42,44.3,44.34,176100.0,33.5446,33.6355,33.5446,33.5749,176100.0
2008-04-15 15:15:00,44.35,44.37,44.31,44.35,96400.0,33.5825,33.5976,33.5522,33.5825,96400.0
2008-04-15 15:20:00,44.35,44.4,44.31,44.38,121800.0,33.5825,33.6204,33.5522,33.6052,121800.0
2008-04-15 15:25:00,44.37,44.48,44.37,44.44,153000.0,33.5976,33.6809,33.5976,33.6506,153000.0
2008-04-15 15:30:00,44.44,44.51,44.44,44.49,176600.0,33.6506,33.7037,33.6506,33.6885,176600.0
2008-04-15 15:35:00,44.49,44.5,44.43,44.45,167000.0,33.6885,33.6961,33.6431,33.6582,167000.0
2008-04-15 15:40:00,44.45,44.46,44.37,44.4,177300.0,33.6582,33.6658,33.5976,33.6204,177300.0
2008-04-15 15:45:00,44.4,44.43,44.36,44.4,167300.0,33.6204,33.6431,33.5901,33.6204,167300.0
2008-04-15 15:50:00,44.4,44.57,44.38,44.52,525900.0,33.6204,33.7491,33.6052,33.7112,525900.0
2008-04-15 15:55:00,44.52,44.59,44.51,44.57,309100.0,33.7112,33.7642,33.7037,33.7491,309100.0
2008-04-16 09:30:00,44.71,44.71,44.38,44.58,213500.0,33.8551,33.8551,33.6052,33.7567,213500.0
2008-04-16 09:35:00,44.58,44.63,44.14,44.16,422900.0,33.7567,33.7945,33.4235,33.4386,422900.0
2008-04-16 09:40:00,44.15,44.26,44.01,44.08,252100.0,33.4311,33.5144,33.325,33.3781,252100.0
2008-04-16 09:45:00,44.08,44.17,44.01,44.15,481300.0,33.3781,33.4462,33.325,33.4311,481300.0
2008-04-16 09:50:00,44.15,44.18,43.99,44.03,218600.0,33.4311,33.4538,33.3099,33.3402,218600.0
2008-04-16 09:55:00,44.04,44.04,43.76,43.92,267300.0,33.3478,33.3478,33.1357,33.2569,267300.0
2008-04-16 10:00:00,43.91,44.05,43.9,44.05,177700.0,33.2493,33.3553,33.2418,33.3553,177700.0
2008-04-16 10:05:00,44.05,44.19,44.05,44.19,187700.0,33.3553,33.4613,33.3553,33.4613,187700.0
2008-04-16 10:10:00,44.19,44.19,44.06,44.17,152200.0,33.4613,33.4613,33.3629,33.4462,152200.0
2008-04-16 10:15:00,44.17,44.35,44.17,44.35,206300.0,33.4462,33.5825,33.4462,33.5825,206300.0
2008-04-16 10:20:00,44.35,44.43,44.29,44.37,218500.0,33.5825,33.6431,33.5371,33.5976,218500.0
2008-04-16 10:25:00,44.37,44.48,44.34,44.41,205000.0,33.5976,33.6809,33.5749,33.6279,205000.0
2008-04-16 10:30:00,44.39,44.48,44.24,44.4,215900.0,33.6128,33.6809,33.4992,33.6204,215900.0
2008-04-16 10:35:00,44.4,44.83,44.4,44.78,564100.0,33.6204,33.946,33.6204,33.9081,564100.0
2008-04-16 10:40:00,44.78,44.9,44.67,44.73,327400.0,33.9081,33.999,33.8248,33.8702,327400.0
2008-04-16 10:45:00,44.73,44.76,44.66,44.73,161700.0,33.8702,33.893,33.8172,33.8702,161700.0
2008-04-16 10:50:00,44.73,44.73,44.63,44.65,171500.0,33.8702,33.8702,33.7945,33.8097,171500.0
2008-04-16 10:55:00,44.64,44.74,44.64,44.74,110000.0,33.8021,33.8778,33.8021,33.8778,110000.0
2008-04-16 11:00:00,44.74,44.79,44.73,44.77,245600.0,33.8778,33.9157,33.8702,33.9005,245600.0
2008-04-16 11:05:00,44.77,44.85,44.76,44.76,143300.0,33.9005,33.9611,33.893,33.893,143300.0
2008-04-16 11:10:00,44.76,44.85,44.75,44.84,90200.0,33.893,33.9611,33.8854,33.9535,90200.0
2008-04-16 11:15:00,44.83,44.85,44.71,44.72,117100.0,33.946,33.9611,33.8551,33.8627,117100.0
2008-04-16 11:20:00,44.72,44.77,44.72,44.75,104100.0,33.8627,33.9005,33.8627,33.8854,104100.0
2008-04-16 11:25:00,44.75,44.8,44.68,44.69,135000.0,33.8854,33.9232,33.8324,33.84,135000.0
2008-04-16 11:30:00,44.68,44.68,44.4,44.52,285100.0,33.8324,33.8324,33.6204,33.7112,285100.0
2008-04-16 11:35:00,44.52,44.52,44.37,44.37,187800.0,33.7112,33.7112,33.5976,33.5976,187800.0
2008-04-16 11:40:00,44.37,44.42,44.29,44.4,183100.0,33.5976,33.6355,33.5371,33.6204,183100.0
2008-04-16 11:45:00,44.39,44.4,44.2,44.23,151300.0,33.6128,33.6204,33.4689,33.4916,151300.0
2008-04-16 11:50:00,44.23,44.53,44.2,44.31,251700.0,33.4916,33.7188,33.4689,33.5522,251700.0
2008-04-16 11:55:00,44.31,44.45,44.27,44.45,121300.0,33.5522,33.6582,33.5219,33.6582,121300.0
2008-04-16 12:00:00,44.46,44.47,44.32,44.35,83500.0,33.6658,33.6734,33.5598,33.5825,83500.0
2008-04-16 12:05:00,44.35,44.37,44.34,44.37,67700.0,33.5825,33.5976,33.5749,33.5976,67700.0
2008-04-16 12:10:00,44.37,44.46,44.33,44.37,81300.0,33.5976,33.6658,33.5674,33.5976,81300.0
2008-04-16 12:15:00,44.37,44.51,44.36,44.5,162400.0,33.5976,33.7037,33.5901,33.6961,162400.0
2008-04-16 12:20:00,44.5,44.64,44.48,44.53,109300.0,33.6961,33.8021,33.6809,33.7188,109300.0
2008-04-16 12:25:00,44.53,44.64,44.53,44.56,83600.0,33.7188,33.8021,33.7188,33.7415,83600.0
2008-04-16 12:30:00,44.55,44.64,44.54,44.6,120400.0,33.7339,33.8021,33.7264,33.7718,120400.0
2008-04-16 12:35:00,44.59,44.64,44.56,44.56,106100.0,33.7642,33.8021,33.7415,33.7415,106100.0
2008-04-16 12:40:00,44.57,44.59,44.52,44.55,181100.0,33.7491,33.7642,33.7112,33.7339,181100.0
2008-04-16 12:45:00,44.56,44.56,44.51,44.51,118500.0,33.7415,33.7415,33.7037,33.7037,118500.0
2008-04-16 12:50:00,44.51,44.58,44.5,44.55,148100.0,33.7037,33.7567,33.6961,33.7339,148100.0
2008-04-16 12:55:00,44.55,44.55,44.38,44.41,169000.0,33.7339,33.7339,33.6052,33.6279,169000.0
2008-04-16 13:00:00,44.41,44.46,44.36,44.44,158900.0,33.6279,33.6658,33.5901,33.6506,158900.0
2008-04-16 13:05:00,44.45,44.48,44.42,44.42,71500.0,33.6582,33.6809,33.6355,33.6355,71500.0
2008-04-16 13:10:00,44.43,44.48,44.4,44.47,91800.0,33.6431,33.6809,33.6204,33.6734,91800.0
2008-04-16 13:15:00,44.47,44.47,44.39,44.43,96300.0,33.6734,33.6734,33.6128,33.6431,96300.0
2008-04-16 13:20:00,44.42,44.47,44.42,44.46,126500.0,33.6355,33.6734,33.6355,33.6658,126500.0
2008-04-16 13:25:00,44.46,44.6,44.45,44.58,89700.0,33.6658,33.7718,33.6582,33.7567,89700.0
2008-04-16 13:30:00,44.57,44.63,44.57,44.59,110500.0,33.7491,33.7945,33.7491,33.7642,110500.0
2008-04-16 13:35:00,44.59,44.64,44.56,44.64,113100.0,33.7642,33.8021,33.7415,33.8021,113100.0
2008-04-16 13:40:00,44.63,44.64,44.57,44.59,68500.0,33.7945,33.8021,33.7491,33.7642,68500.0
2008-04-16 13:45:00,44.59,44.6,44.54,44.55,73900.0,33.7642,33.7718,33.7264,33.7339,73900.0
2008-04-16 13:50:00,44.56,44.58,44.53,44.53,99300.0,33.7415,33.7567,33.7188,33.7188,99300.0
2008-04-16 13:55:00,44.54,44.58,44.53,44.53,154800.0,33.7264,33.7567,33.7188,33.7188,154800.0
2008-04-16 14:00:00,44.53,44.58,44.49,44.49,211300.0,33.7188,33.7567,33.6885,33.6885,211300.0
2008-04-16 14:05:00,44.49,44.55,44.45,44.54,145300.0,33.6885,33.7339,33.6582,33.7264,145300.0
2008-04-16 14:10:00,44.54,44.56,44.5,44.54,98300.0,33.7264,33.7415,33.6961,33.7264,98300.0
2008-04-16 14:15:00,44.54,44.61,44.53,44.6,145700.0,33.7264,33.7794,33.7188,33.7718,145700.0
2008-04-16 14:20:00,44.6,44.66,44.58,44.63,207600.0,33.7718,33.8172,33.7567,33.7945,207600.0
2008-04-16 14:25:00,44.63,44.72,44.62,44.7,162200.0,33.7945,33.8627,33.7869,33.8475,162200.0
2008-04-16 14:30:00,44.69,44.79,44.68,44.77,158800.0,33.84,33.9157,33.8324,33.9005,158800.0
2008-04-16 14:35:00,44.77,44.82,44.75,44.82,174100.0,33.9005,33.9384,33.8854,33.9384,174100.0
2008-04-16 14:40:00,44.82,44.9,44.81,44.89,177500.0,33.9384,33.999,33.9308,33.9914,177500.0
2008-04-16 14:45:00,44.89,44.9,44.79,44.8,142400.0,33.9914,33.999,33.9157,33.9232,142400.0
2008-04-16 14:50:00,44.81,44.89,44.8,44.89,119300.0,33.9308,33.9914,33.9232,33.9914,119300.0
2008-04-16 14:55:00,44.89,44.95,44.88,44.9,212600.0,33.9914,34.0368,33.9838,33.999,212600.0
2008-04-16 15:00:00,44.91,44.93,44.77,44.82,304400.0,34.0065,34.0217,33.9005,33.9384,304400.0
2008-04-16 15:05:00,44.81,44.85,44.69,44.75,277300.0,33.9308,33.9611,33.84,33.8854,277300.0
2008-04-16 15:10:00,44.75,44.82,44.73,44.76,105100.0,33.8854,33.9384,33.8702,33.893,105100.0
2008-04-16 15:15:00,44.77,44.78,44.73,44.75,117000.0,33.9005,33.9081,33.8702,33.8854,117000.0
2008-04-16 15:20:00,44.76,44.76,44.69,44.74,177800.0,33.893,33.893,33.84,33.8778,177800.0
2008-04-16 15:25:00,44.74,44.89,44.72,44.89,264800.0,33.8778,33.9914,33.8627,33.9914,264800.0
2008-04-16 15:30:00,44.88,44.92,44.86,44.89,274300.0,33.9838,34.0141,33.9687,33.9914,274300.0
2008-04-16 15:35:00,44.89,44.97,44.89,44.97,229900.0,33.9914,34.052,33.9914,34.052,229900.0
2008-04-16 15:40:00,44.96,44.99,44.86,44.91,312100.0,34.0444,34.0671,33.9687,34.0065,312100.0
2008-04-16 15:45:00,44.92,44.97,44.89,44.96,234000.0,34.0141,34.052,33.9914,34.0444,234000.0
2008-04-16 15:50:00,44.97,45.0,44.94,44.96,321000.0,34.052,34.0747,34.0293,34.0444,321000.0
2008-04-16 15:55:00,44.95,45.02,44.88,44.95,494400.0,34.0368,34.0898,33.9838,34.0368,494400.0
2008-04-17 09:30:00,44.75,44.77,44.39,44.47,221200.0,33.8854,33.9005,33.6128,33.6734,221200.0
2008-04-17 09:35:00,44.48,44.82,44.41,44.81,229500.0,33.6809,33.9384,33.6279,33.9308,229500.0
2008-04-17 09:40:00,44.81,44.92,44.78,44.8,179200.0,33.9308,34.0141,33.9081,33.9232,179200.0
2008-04-17 09:45:00,44.8,44.98,44.78,44.97,137300.0,33.9232,34.0595,33.9081,34.052,137300.0
2008-04-17 09:50:00,44.97,45.0,44.9,44.95,170800.0,34.052,34.0747,33.999,34.0368,170800.0
2008-04-17 09:55:00,44.95,44.99,44.85,44.96,155800.0,34.0368,34.0671,33.9611,34.0444,155800.0
2008-04-17 10:00:00,44.96,44.96,44.8,44.83,205900.0,34.0444,34.0444,33.9232,33.946,205900.0
2008-04-17 10:05:00,44.85,44.92,44.79,44.85,319300.0,33.9611,34.0141,33.9157,33.9611,319300.0
2008-04-17 10:10:00,44.85,44.95,44.84,44.95,113800.0,33.9611,34.0368,33.9535,34.0368,113800.0
2008-04-17 10:15:00,44.95,45.0,44.93,44.98,171400.0,34.0368,34.0747,34.0217,34.0595,171400.0
2008-04-17 10:20:00,44.99,45.18,44.98,45.15,319700.0,34.0671,34.211,34.0595,34.1883,319700.0
2008-04-17 10:25:00,45.14,45.21,45.13,45.13,189500.0,34.1807,34.2337,34.1731,34.1731,189500.0
2008-04-17 10:30:00,45.13,45.17,45.03,45.03,201700.0,34.1731,34.2034,34.0974,34.0974,201700.0
2008-04-17 10:35:00,45.02,45.15,44.98,45.14,127000.0,34.0898,34.1883,34.0595,34.1807,127000.0
2008-04-17 10:40:00,45.13,45.15,44.85,44.85,289100.0,34.1731,34.1883,33.9611,33.9611,289100.0
2008-04-17 10:45:00,44.87,45.07,44.85,45.07,201600.0,33.9763,34.1277,33.9611,34.1277,201600.0
2008-04-17 10:50:00,45.07,45.07,44.87,44.97,109100.0,34.1277,34.1277,33.9763,34.052,109100.0
2008-04-17 10:55:00,44.98,45.11,44.94,45.04,73400.0,34.0595,34.158,34.0293,34.105,73400.0
2008-04-17 11:00:00,45.04,45.06,44.95,45.02,147400.0,34.105,34.1201,34.0368,34.0898,147400.0
2008-04-17 11:05:00,45.02,45.07,44.97,45.01,143600.0,34.0898,34.1277,34.052,34.0823,143600.0
2008-04-17 11:10:00,45.01,45.02,44.86,44.97,194200.0,34.0823,34.0898,33.9687,34.052,194200.0
2008-04-17 11:15:00,44.97,45.02,44.91,45.0,163000.0,34.052,34.0898,34.0065,34.0747,163000.0
2008-04-17 11:20:00,45.0,45.01,44.84,44.88,259600.0,34.0747,34.0823,33.9535,33.9838,259600.0
2008-04-17 11:25:00,44.88,44.89,44.7,44.7,458400.0,33.9838,33.9914,33.8475,33.8475,458400.0
2008-04-17 11:30:00,44.7,44.82,44.55,44.81,361300.0,33.8475,33.9384,33.7339,33.9308,361300.0
2008-04-17 11:35:00,44.81,44.85,44.77,44.79,205300.0,33.9308,33.9611,33.9005,33.9157,205300.0
2008-04-17 11:40:00,44.8,44.83,44.74,44.8,173400.0,33.9232,33.946,33.8778,33.9232,173400.0
2008-04-17 11:45:00,44.8,44.82,44.75,44.81,160400.0,33.9232,33.9384,33.8854,33.9308,160400.0
2008-04-17 11:50:00,44.79,44.81,44.65,44.66,126800.0,33.9157,33.9308,33.8097,33.8172,126800.0
2008-04-17 11:55:00,44.67,44.74,44.66,44.74,316300.0,33.8248,33.8778,33.8172,33.8778,316300.0
2008-04-17 12:00:00,44.74,44.8,44.7,44.74,132900.0,33.8778,33.9232,33.8475,33.8778,132900.0
2008-04-17 12:05:00,44.74,44.8,44.66,44.72,93000.0,33.8778,33.9232,33.8172,33.8627,93000.0
2008-04-17 12:10:00,44.73,44.75,44.72,44.75,54400.0,33.8702,33.8854,33.8627,33.8854,54400.0
2008-04-17 12:15:00,44.74,44.77,44.68,44.71,97500.0,33.8778,33.9005,33.8324,33.8551,97500.0
2008-04-17 12:20:00,44.7,44.76,44.68,44.7,75800.0,33.8475,33.893,33.8324,33.8475,75800.0
2008-04-17 12:25:00,44.69,44.78,44.68,44.76,97800.0,33.84,33.9081,33.8324,33.893,97800.0
2008-04-17 12:30:00,44.76,44.88,44.75,44.8,86400.0,33.893,33.9838,33.8854,33.9232,86400.0
2008-04-17 12:35:00,44.79,44.84,44.77,44.84,46200.0,33.9157,33.9535,33.9005,33.9535,46200.0
2008-04-17 12:40:00,44.84,44.87,44.81,44.82,248300.0,33.9535,33.9763,33.9308,33.9384,248300.0
2008-04-17 12:45:00,44.82,44.84,44.77,44.82,91100.0,33.9384,33.9535,33.9005,33.9384,91100.0
2008-04-17 12:50:00,44.82,44.83,44.78,44.79,86000.0,33.9384,33.946,33.9081,33.9157,86000.0
2008-04-17 12:55:00,44.79,44.83,44.75,44.78,389300.0,33.9157,33.946,33.8854,33.9081,389300.0
2008-04-17 13:00:00,44.78,44.87,44.77,44.86,49600.0,33.9081,33.9763,33.9005,33.9687,49600.0
2008-04-17 13:05:00,44.85,44.96,44.85,44.92,96400.0,33.9611,34.0444,33.9611,34.0141,96400.0
2008-04-17 13:10:00,44.92,44.97,44.87,44.89,74300.0,34.0141,34.052,33.9763,33.9914,74300.0
2008-04-17 13:15:00,44.9,44.92,44.86,44.87,28000.0,33.999,34.0141,33.9687,33.9763,28000.0
2008-04-17 13:20:00,44.86,44.94,44.82,44.9,34500.0,33.9687,34.0293,33.9384,33.999,34500.0
2008-04-17 13:25:00,44.9,44.92,44.83,44.89,34900.0,33.999,34.0141,33.946,33.9914,34900.0
2008-04-17 13:30:00,44.89,44.91,44.84,44.88,58200.0,33.9914,34.0065,33.9535,33.9838,58200.0
2008-04-17 13:35:00,44.89,44.94,44.85,44.91,57900.0,33.9914,34.0293,33.9611,34.0065,57900.0
2008-04-17 13:40:00,44.92,44.93,44.87,44.93,73100.0,34.0141,34.0217,33.9763,34.0217,73100.0
2008-04-17 13:45:00,44.93,44.96,44.9,44.95,39800.0,34.0217,34.0444,33.999,34.0368,39800.0
2008-04-17 13:50:00,44.95,44.97,44.88,44.89,78300.0,34.0368,34.052,33.9838,33.9914,78300.0
2008-04-17 13:55:00,44.89,44.9,44.82,44.82,74500.0,33.9914,33.999,33.9384,33.9384,74500.0
2008-04-17 14:00:00,44.82,44.84,44.78,44.83,68300.0,33.9384,33.9535,33.9081,33.946,68300.0
2008-04-17 14:05:00,44.83,44.92,44.83,44.89,104600.0,33.946,34.0141,33.946,33.9914,104600.0
2008-04-17 14:10:00,44.9,44.9,44.8,44.87,295000.0,33.999,33.999,33.9232,33.9763,295000.0
2008-04-17 14:15:00,44.87,44.91,44.86,44.89,52100.0,33.9763,34.0065,33.9687,33.9914,52100.0
2008-04-17 14:20:00,44.89,45.01,44.86,44.98,158700.0,33.9914,34.0823,33.9687,34.0595,158700.0
2008-04-17 14:25:00,44.99,45.0,44.89,44.91,63900.0,34.0671,34.0747,33.9914,34.0065,63900.0
2008-04-17 14:30:00,44.9,45.0,44.9,44.94,61700.0,33.999,34.0747,33.999,34.0293,61700.0
2008-04-17 14:35:00,44.95,45.07,44.9,45.07,322800.0,34.0368,34.1277,33.999,34.1277,322800.0
2008-04-17 14:40:00,45.06,45.09,45.06,45.07,39200.0,34.1201,34.1428,34.1201,34.1277,39200.0
2008-04-17 14:45:00,45.06,45.13,45.03,45.1,53900.0,34.1201,34.1731,34.0974,34.1504,53900.0
2008-04-17 14:50:00,45.11,45.14,45.05,45.14,76600.0,34.158,34.1807,34.1126,34.1807,76600.0
2008-04-17 14:55:00,45.14,45.17,45.11,45.17,64900.0,34.1807,34.2034,34.158,34.2034,64900.0
2008-04-17 15:00:00,45.17,45.24,45.11,45.2,170200.0,34.2034,34.2564,34.158,34.2261,170200.0
2008-04-17 15:05:00,45.2,45.25,45.15,45.2,194300.0,34.2261,34.264,34.1883,34.2261,194300.0
2008-04-17 15:10:00,45.2,45.23,45.12,45.12,114500.0,34.2261,34.2488,34.1656,34.1656,114500.0
2008-04-17 15:15:00,45.13,45.24,45.12,45.23,261000.0,34.1731,34.2564,34.1656,34.2488,261000.0
2008-04-17 15:20:00,45.23,45.24,45.19,45.19,197100.0,34.2488,34.2564,34.2186,34.2186,197100.0
2008-04-17 15:25:00,45.19,45.24,45.15,45.2,125300.0,34.2186,34.2564,34.1883,34.2261,125300.0
2008-04-17 15:30:00,45.19,45.24,45.18,45.23,152000.0,34.2186,34.2564,34.211,34.2488,152000.0
2008-04-17 15:35:00,45.23,45.27,45.19,45.21,221400.0,34.2488,34.2791,34.2186,34.2337,221400.0
2008-04-17 15:40:00,45.21,45.27,45.17,45.27,126100.0,34.2337,34.2791,34.2034,34.2791,126100.0
2008-04-17 15:45:00,45.27,45.32,45.23,45.29,163200.0,34.2791,34.317,34.2488,34.2943,163200.0
2008-04-17 15:50:00,45.28,45.38,45.28,45.29,264300.0,34.2867,34.3624,34.2867,34.2943,264300.0
2008-04-17 15:55:00,45.29,45.31,45.13,45.2,486800.0,34.2943,34.3094,34.1731,34.2261,486800.0
2008-04-18 09:30:00,44.61,44.79,44.21,44.78,105000.0,33.7794,33.9157,33.4765,33.9081,105000.0
2008-04-18 09:35:00,44.78,45.64,44.7,45.12,1398800.0,33.9081,34.5593,33.8475,34.1656,1398800.0
2008-04-18 09:40:00,45.1,45.33,45.1,45.25,353500.0,34.1504,34.3246,34.1504,34.264,353500.0
2008-04-18 09:45:00,45.25,45.42,45.2,45.4,430900.0,34.264,34.3927,34.2261,34.3776,430900.0
2008-04-18 09:50:00,45.38,46.0,45.38,45.97,778700.0,34.3624,34.8319,34.3624,34.8092,778700.0
2008-04-18 09:55:00,45.96,46.0,45.76,45.82,330900.0,34.8016,34.8319,34.6502,34.6956,330900.0
2008-04-18 10:00:00,45.82,45.95,45.65,45.67,352700.0,34.6956,34.794,34.5669,34.582,352700.0
2008-04-18 10:05:00,45.68,46.07,45.62,46.03,537200.0,34.5896,34.8849,34.5442,34.8546,537200.0
2008-04-18 10:10:00,46.04,46.1,45.92,45.92,280500.0,34.8622,34.9076,34.7713,34.7713,280500.0
2008-04-18 10:15:00,45.92,46.01,45.83,45.9,217000.0,34.7713,34.8395,34.7032,34.7562,217000.0
2008-04-18 10:20:00,45.91,46.03,45.88,46.02,365900.0,34.7638,34.8546,34.741,34.847,365900.0
2008-04-18 10:25:00,46.03,46.12,46.02,46.05,513800.0,34.8546,34.9228,34.847,34.8698,513800.0
2008-04-18 10:30:00,46.05,46.18,46.05,46.16,603100.0,34.8698,34.9682,34.8698,34.9531,603100.0
2008-04-18 10:35:00,46.16,46.3,46.15,46.2,516900.0,34.9531,35.0591,34.9455,34.9833,516900.0
2008-04-18 10:40:00,46.21,46.34,46.18,46.34,356000.0,34.9909,35.0894,34.9682,35.0894,356000.0
2008-04-18 10:45:00,46.34,46.79,46.33,46.72,742700.0,35.0894,35.4301,35.0818,35.3771,742700.0
2008-04-18 10:50:00,46.72,47.38,46.71,47.21,1303800.0,35.3771,35.8769,35.3695,35.7481,1303800.0
2008-04-18 10:55:00,47.2,47.22,46.91,46.91,916600.0,35.7406,35.7557,35.521,35.521,916600.0
2008-04-18 11:00:00,46.91,47.05,46.82,47.01,626500.0,35.521,35.627,35.4528,35.5967,626500.0
2008-04-18 11:05:00,47.02,47.03,46.75,46.81,420100.0,35.6043,35.6118,35.3998,35.4452,420100.0
2008-04-18 11:10:00,46.81,46.86,46.71,46.8,333500.0,35.4452,35.4831,35.3695,35.4377,333500.0
2008-04-18 11:15:00,46.8,46.81,46.72,46.72,221500.0,35.4377,35.4452,35.3771,35.3771,221500.0
2008-04-18 11:20:00,46.73,46.74,46.66,46.67,199000.0,35.3847,35.3922,35.3317,35.3392,199000.0
2008-04-18 11:25:00,46.66,46.7,46.62,46.64,262900.0,35.3317,35.362,35.3014,35.3165,262900.0
2008-04-18 11:30:00,46.64,46.66,46.56,46.56,191200.0,35.3165,35.3317,35.2559,35.2559,191200.0
2008-04-18 11:35:00,46.56,46.67,46.54,46.66,182600.0,35.2559,35.3392,35.2408,35.3317,182600.0
2008-04-18 11:40:00,46.65,46.96,46.64,46.96,308400.0,35.3241,35.5588,35.3165,35.5588,308400.0
2008-04-18 11:45:00,46.96,47.15,46.95,47.06,295600.0,35.5588,35.7027,35.5513,35.6346,295600.0
2008-04-18 11:50:00,47.06,47.12,47.02,47.12,190600.0,35.6346,35.68,35.6043,35.68,190600.0
2008-04-18 11:55:00,47.12,47.23,47.07,47.16,340000.0,35.68,35.7633,35.6421,35.7103,340000.0
2008-04-18 12:00:00,47.17,47.2,47.03,47.07,187100.0,35.7178,35.7406,35.6118,35.6421,187100.0
2008-04-18 12:05:00,47.07,47.17,47.03,47.17,195800.0,35.6421,35.7178,35.6118,35.7178,195800.0
2008-04-18 12:10:00,47.17,47.2,47.13,47.19,103300.0,35.7178,35.7406,35.6876,35.733,103300.0
2008-04-18 12:15:00,47.19,47.35,47.19,47.32,141700.0,35.733,35.8541,35.733,35.8314,141700.0
2008-04-18 12:20:00,47.32,47.34,47.21,47.26,125500.0,35.8314,35.8466,35.7481,35.786,125500.0
2008-04-18 12:25:00,47.27,47.29,47.08,47.09,106200.0,35.7936,35.8087,35.6497,35.6573,106200.0
2008-04-18 12:30:00,47.1,47.11,46.99,47.1,187100.0,35.6648,35.6724,35.5815,35.6648,187100.0
2008-04-18 12:35:00,47.09,47.1,46.95,46.96,127800.0,35.6573,35.6648,35.5513,35.5588,127800.0
2008-04-18 12:40:00,46.96,46.97,46.85,46.94,133700.0,35.5588,35.5664,35.4755,35.5437,133700.0
2008-04-18 12:45:00,46.94,47.0,46.91,46.97,100200.0,35.5437,35.5891,35.521,35.5664,100200.0
2008-04-18 12:50:00,46.97,47.06,46.97,47.04,111400.0,35.5664,35.6346,35.5664,35.6194,111400.0
2008-04-18 12:55:00,47.04,47.1,47.02,47.06,111700.0,35.6194,35.6648,35.6043,35.6346,111700.0
2008-04-18 13:00:00,47.04,47.15,47.03,47.03,146000.0,35.6194,35.7027,35.6118,35.6118,146000.0
2008-04-18 13:05:00,47.02,47.3,47.02,47.29,198300.0,35.6043,35.8163,35.6043,35.8087,198300.0
2008-04-18 13:10:00,47.28,47.33,46.82,47.26,199600.0,35.8011,35.839,35.4528,35.786,199600.0
2008-04-18 13:15:00,47.27,47.35,47.25,47.35,107500.0,35.7936,35.8541,35.7784,35.8541,107500.0
2008-04-18 13:20:00,47.34,47.35,47.27,47.3,188800.0,35.8466,35.8541,35.7936,35.8163,188800.0
2008-04-18 13:25:00,47.32,47.77,47.12,47.51,587600.0,35.8314,36.1722,35.68,35.9753,587600.0
2008-04-18 13:30:00,47.51,47.6,47.3,47.3,214200.0,35.9753,36.0434,35.8163,35.8163,214200.0
2008-04-18 13:35:00,47.3,47.31,47.15,47.22,110700.0,35.8163,35.8239,35.7027,35.7557,110700.0
2008-04-18 13:40:00,47.21,47.31,47.18,47.3,108700.0,35.7481,35.8239,35.7254,35.8163,108700.0
2008-04-18 13:45:00,47.3,47.39,47.28,47.36,96000.0,35.8163,35.8844,35.8011,35.8617,96000.0
2008-04-18 13:50:00,47.37,47.43,47.15,47.17,102900.0,35.8693,35.9147,35.7027,35.7178,102900.0
2008-04-18 13:55:00,47.18,47.18,47.05,47.06,156700.0,35.7254,35.7254,35.627,35.6346,156700.0
2008-04-18 14:00:00,47.06,47.09,46.99,46.99,194300.0,35.6346,35.6573,35.5815,35.5815,194300.0
2008-04-18 14:05:00,46.99,47.01,46.82,46.85,396700.0,35.5815,35.5967,35.4528,35.4755,396700.0
2008-04-18 14:10:00,46.86,46.86,46.79,46.83,250700.0,35.4831,35.4831,35.4301,35.4604,250700.0
2008-04-18 14:15:00,46.83,46.84,46.76,46.77,132900.0,35.4604,35.468,35.4074,35.415,132900.0
2008-04-18 14:20:00,46.77,46.81,46.65,46.7,233000.0,35.415,35.4452,35.3241,35.362,233000.0
2008-04-18 14:25:00,46.68,46.71,46.55,46.68,222200.0,35.3468,35.3695,35.2484,35.3468,222200.0
2008-04-18 14:30:00,46.68,46.93,46.67,46.9,381000.0,35.3468,35.5361,35.3392,35.5134,381000.0
2008-04-18 14:35:00,46.9,47.0,46.89,46.94,472900.0,35.5134,35.5891,35.5058,35.5437,472900.0
2008-04-18 14:40:00,46.94,47.0,46.9,46.99,276500.0,35.5437,35.5891,35.5134,35.5815,276500.0
2008-04-18 14:45:00,46.98,47.01,46.97,46.99,292700.0,35.574,35.5967,35.5664,35.5815,292700.0
2008-04-18 14:50:00,46.99,47.01,46.95,46.95,234100.0,35.5815,35.5967,35.5513,35.5513,234100.0
2008-04-18 14:55:00,46.94,47.0,46.92,47.0,410700.0,35.5437,35.5891,35.5285,35.5891,410700.0
2008-04-18 15:00:00,46.99,47.03,46.89,47.01,388300.0,35.5815,35.6118,35.5058,35.5967,388300.0
2008-04-18 15:05:00,47.03,47.15,47.0,47.03,224200.0,35.6118,35.7027,35.5891,35.6118,224200.0
2008-04-18 15:10:00,47.03,47.16,47.02,47.15,212300.0,35.6118,35.7103,35.6043,35.7027,212300.0
2008-04-18 15:15:00,47.14,47.23,47.12,47.2,225300.0,35.6951,35.7633,35.68,35.7406,225300.0
2008-04-18 15:20:00,47.19,47.21,47.03,47.1,233000.0,35.733,35.7481,35.6118,35.6648,233000.0
2008-04-18 15:25:00,47.09,47.11,46.95,46.97,170500.0,35.6573,35.6724,35.5513,35.5664,170500.0
2008-04-18 15:30:00,46.96,47.01,46.91,47.0,237300.0,35.5588,35.5967,35.521,35.5891,237300.0
2008-04-18 15:35:00,47.0,47.02,46.98,47.01,308900.0,35.5891,35.6043,35.574,35.5967,308900.0
2008-04-18 15:40:00,47.01,47.19,47.0,47.15,389700.0,35.5967,35.733,35.5891,35.7027,389700.0
2008-04-18 15:45:00,47.15,47.38,47.14,47.26,650500.0,35.7027,35.8769,35.6951,35.786,650500.0
2008-04-18 15:50:00,47.26,47.35,47.22,47.35,550200.0,35.786,35.8541,35.7557,35.8541,550200.0
2008-04-18 15:55:00,47.34,47.4,47.28,47.37,658200.0,35.8466,35.892,35.8011,35.8693,658200.0
2008-04-21 09:30:00,47.19,47.39,46.95,47.03,478700.0,35.733,35.8844,35.5513,35.6118,478700.0
2008-04-21 09:35:00,47.05,47.27,47.0,47.23,243300.0,35.627,35.7936,35.5891,35.7633,243300.0
2008-04-21 09:40:00,47.24,47.27,46.75,46.9,389000.0,35.7709,35.7936,35.3998,35.5134,389000.0
2008-04-21 09:45:00,46.9,46.92,46.58,46.69,433000.0,35.5134,35.5285,35.2711,35.3544,433000.0
2008-04-21 09:50:00,46.68,46.78,46.49,46.68,427200.0,35.3468,35.4225,35.2029,35.3468,427200.0
2008-04-21 09:55:00,46.67,46.67,46.52,46.52,247700.0,35.3392,35.3392,35.2257,35.2257,247700.0
2008-04-21 10:00:00,46.53,46.53,46.26,46.27,461200.0,35.2332,35.2332,35.0288,35.0364,461200.0
2008-04-21 10:05:00,46.27,46.35,45.95,45.95,600800.0,35.0364,35.0969,34.794,34.794,600800.0
2008-04-21 10:10:00,45.96,46.19,45.91,46.03,518000.0,34.8016,34.9758,34.7638,34.8546,518000.0
2008-04-21 10:15:00,46.03,46.06,45.87,46.04,373900.0,34.8546,34.8773,34.7335,34.8622,373900.0
2008-04-21 10:20:00,46.04,46.11,46.01,46.1,300800.0,34.8622,34.9152,34.8395,34.9076,300800.0
2008-04-21 10:25:00,46.1,46.26,46.1,46.15,327900.0,34.9076,35.0288,34.9076,34.9455,327900.0
2008-04-21 10:30:00,46.15,46.16,46.02,46.05,220600.0,34.9455,34.9531,34.847,34.8698,220600.0
2008-04-21 10:35:00,46.05,46.08,45.92,46.03,190100.0,34.8698,34.8925,34.7713,34.8546,190100.0
2008-04-21 10:40:00,46.02,46.19,46.01,46.18,146300.0,34.847,34.9758,34.8395,34.9682,146300.0
2008-04-21 10:45:00,46.18,46.43,46.15,46.38,274500.0,34.9682,35.1575,34.9455,35.1196,274500.0
2008-04-21 10:50:00,46.39,46.47,46.29,46.29,223800.0,35.1272,35.1878,35.0515,35.0515,223800.0
2008-04-21 10:55:00,46.29,46.37,46.26,46.31,126400.0,35.0515,35.1121,35.0288,35.0666,126400.0
2008-04-21 11:00:00,46.3,46.65,46.29,46.61,403000.0,35.0591,35.3241,35.0515,35.2938,403000.0
2008-04-21 11:05:00,46.61,46.66,46.52,46.57,276100.0,35.2938,35.3317,35.2257,35.2635,276100.0
2008-04-21 11:10:00,46.58,46.67,46.48,46.6,209100.0,35.2711,35.3392,35.1954,35.2862,209100.0
2008-04-21 11:15:00,46.6,46.7,46.59,46.66,173200.0,35.2862,35.362,35.2787,35.3317,173200.0
2008-04-21 11:20:00,46.66,46.85,46.64,46.85,424900.0,35.3317,35.4755,35.3165,35.4755,424900.0
2008-04-21 11:25:00,46.83,46.97,46.75,46.77,340000.0,35.4604,35.5664,35.3998,35.415,340000.0
2008-04-21 11:30:00,46.77,46.96,46.77,46.92,185400.0,35.415,35.5588,35.415,35.5285,185400.0
2008-04-21 11:35:00,46.92,46.99,46.78,46.82,175500.0,35.5285,35.5815,35.4225,35.4528,175500.0
2008-04-21 11:40:00,46.82,46.97,46.81,46.9,101300.0,35.4528,35.5664,35.4452,35.5134,101300.0
2008-04-21 11:45:00,46.9,46.91,46.68,46.72,142300.0,35.5134,35.521,35.3468,35.3771,142300.0
2008-04-21 11:50:00,46.72,46.72,46.6,46.71,204300.0,35.3771,35.3771,35.2862,35.3695,204300.0
2008-04-21 11:55:00,46.71,46.99,46.71,46.96,197700.0,35.3695,35.5815,35.3695,35.5588,197700.0
2008-04-21 12:00:00,46.97,47.1,46.96,47.0,293400.0,35.5664,35.6648,35.5588,35.5891,293400.0
2008-04-21 12:05:00,47.0,47.03,46.93,46.93,142400.0,35.5891,35.6118,35.5361,35.5361,142400.0
2008-04-21 12:10:00,46.94,47.22,46.91,47.21,322100.0,35.5437,35.7557,35.521,35.7481,322100.0
2008-04-21 12:15:00,47.2,47.35,47.19,47.28,395700.0,35.7406,35.8541,35.733,35.8011,395700.0
2008-04-21 12:20:00,47.28,47.28,47.15,47.16,228100.0,35.8011,35.8011,35.7027,35.7103,228100.0
2008-04-21 12:25:00,47.16,47.21,47.11,47.12,157500.0,35.7103,35.7481,35.6724,35.68,157500.0
2008-04-21 12:30:00,47.12,47.12,46.99,47.02,120800.0,35.68,35.68,35.5815,35.6043,120800.0
2008-04-21 12:35:00,47.03,47.04,46.9,46.95,158800.0,35.6118,35.6194,35.5134,35.5513,158800.0
2008-04-21 12:40:00,46.94,47.03,46.92,47.0,163600.0,35.5437,35.6118,35.5285,35.5891,163600.0
2008-04-21 12:45:00,47.0,47.09,46.99,47.04,119500.0,35.5891,35.6573,35.5815,35.6194,119500.0
2008-04-21 12:50:00,47.04,47.13,47.01,47.09,97900.0,35.6194,35.6876,35.5967,35.6573,97900.0
2008-04-21 12:55:00,47.09,47.19,47.08,47.12,81200.0,35.6573,35.733,35.6497,35.68,81200.0
2008-04-21 13:00:00,47.11,47.13,47.05,47.09,62200.0,35.6724,35.6876,35.627,35.6573,62200.0
2008-04-21 13:05:00,47.09,47.24,47.09,47.19,118100.0,35.6573,35.7709,35.6573,35.733,118100.0
2008-04-21 13:10:00,47.19,47.2,47.16,47.2,69500.0,35.733,35.7406,35.7103,35.7406,69500.0
2008-04-21 13:15:00,47.2,47.22,47.15,47.22,105900.0,35.7406,35.7557,35.7027,35.7557,105900.0
2008-04-21 13:20:00,47.21,47.24,47.1,47.14,149700.0,35.7481,35.7709,35.6648,35.6951,149700.0
2008-04-21 13:25:00,47.14,47.17,47.11,47.11,75500.0,35.6951,35.7178,35.6724,35.6724,75500.0
2008-04-21 13:30:00,47.11,47.11,47.0,47.02,93500.0,35.6724,35.6724,35.5891,35.6043,93500.0
2008-04-21 13:35:00,47.01,47.07,47.01,47.07,92500.0,35.5967,35.6421,35.5967,35.6421,92500.0
2008-04-21 13:40:00,47.06,47.15,47.05,47.06,134100.0,35.6346,35.7027,35.627,35.6346,134100.0
2008-04-21 13:45:00,47.05,47.08,46.93,46.95,142300.0,35.627,35.6497,35.5361,35.5513,142300.0
2008-04-21 13:50:00,46.96,47.0,46.87,46.9,84400.0,35.5588,35.5891,35.4907,35.5134,84400.0
2008-04-21 13:55:00,46.9,46.98,46.89,46.98,61200.0,35.5134,35.574,35.5058,35.574,61200.0
2008-04-21 14:00:00,46.98,47.01,46.95,46.97,101200.0,35.574,35.5967,35.5513,35.5664,101200.0
2008-04-21 14:05:00,46.97,47.11,46.97,47.08,137300.0,35.5664,35.6724,35.5664,35.6497,137300.0
2008-04-21 14:10:00,47.08,47.13,47.07,47.08,103700.0,35.6497,35.6876,35.6421,35.6497,103700.0
2008-04-21 14:15:00,47.08,47.11,47.05,47.11,50100.0,35.6497,35.6724,35.627,35.6724,50100.0
2008-04-21 14:20:00,47.11,47.12,47.03,47.11,160300.0,35.6724,35.68,35.6118,35.6724,160300.0
2008-04-21 14:25:00,47.1,47.12,47.05,47.06,120900.0,35.6648,35.68,35.627,35.6346,120900.0
2008-04-21 14:30:00,47.05,47.12,47.02,47.1,157100.0,35.627,35.68,35.6043,35.6648,157100.0
2008-04-21 14:35:00,47.11,47.12,47.09,47.1,90300.0,35.6724,35.68,35.6573,35.6648,90300.0
2008-04-21 14:40:00,47.1,47.11,47.07,47.08,90400.0,35.6648,35.6724,35.6421,35.6497,90400.0
2008-04-21 14:45:00,47.1,47.17,47.1,47.16,170800.0,35.6648,35.7178,35.6648,35.7103,170800.0
2008-04-21 14:50:00,47.16,47.2,47.15,47.2,121200.0,35.7103,35.7406,35.7027,35.7406,121200.0
2008-04-21 14:55:00,47.2,47.2,47.14,47.14,106900.0,35.7406,35.7406,35.6951,35.6951,106900.0
2008-04-21 15:00:00,47.15,47.17,47.13,47.15,150200.0,35.7027,35.7178,35.6876,35.7027,150200.0
2008-04-21 15:05:00,47.16,47.31,47.14,47.3,280900.0,35.7103,35.8239,35.6951,35.8163,280900.0
2008-04-21 15:10:00,47.3,47.38,47.27,47.38,246000.0,35.8163,35.8769,35.7936,35.8769,246000.0
2008-04-21 15:15:00,47.38,47.6,47.38,47.58,401600.0,35.8769,36.0434,35.8769,36.0283,401600.0
2008-04-21 15:20:00,47.58,47.68,47.53,47.56,240100.0,36.0283,36.104,35.9904,36.0132,240100.0
2008-04-21 15:25:00,47.57,47.6,47.5,47.53,201900.0,36.0207,36.0434,35.9677,35.9904,201900.0
2008-04-21 15:30:00,47.54,47.6,47.49,47.56,187200.0,35.998,36.0434,35.9602,36.0132,187200.0
2008-04-21 15:35:00,47.56,47.63,47.46,47.62,220600.0,36.0132,36.0662,35.9374,36.0586,220600.0
2008-04-21 15:40:00,47.62,47.72,47.61,47.65,457600.0,36.0586,36.1343,36.051,36.0813,457600.0
2008-04-21 15:45:00,47.65,47.66,47.55,47.58,275300.0,36.0813,36.0889,36.0056,36.0283,275300.0
2008-04-21 15:50:00,47.58,47.6,47.46,47.5,276600.0,36.0283,36.0434,35.9374,35.9677,276600.0
2008-04-21 15:55:00,47.49,47.57,47.43,47.56,329400.0,35.9602,36.0207,35.9147,36.0132,329400.0
2008-04-22 09:30:00,46.82,47.1,46.8,46.81,299900.0,35.4528,35.6648,35.4377,35.4452,299900.0
2008-04-22 09:35:00,46.82,47.32,46.82,47.24,380200.0,35.4528,35.8314,35.4528,35.7709,380200.0
2008-04-22 09:40:00,47.23,47.25,46.92,47.05,256000.0,35.7633,35.7784,35.5285,35.627,256000.0
2008-04-22 09:45:00,47.04,47.11,46.91,46.95,148300.0,35.6194,35.6724,35.521,35.5513,148300.0
2008-04-22 09:50:00,46.95,46.96,46.75,46.88,244200.0,35.5513,35.5588,35.3998,35.4983,244200.0
2008-04-22 09:55:00,46.88,46.92,46.75,46.79,159700.0,35.4983,35.5285,35.3998,35.4301,159700.0
2008-04-22 10:00:00,46.78,46.79,46.57,46.77,251500.0,35.4225,35.4301,35.2635,35.415,251500.0
2008-04-22 10:05:00,46.77,46.84,46.73,46.79,199200.0,35.415,35.468,35.3847,35.4301,199200.0
2008-04-22 10:10:00,46.79,47.08,46.77,47.0,166600.0,35.4301,35.6497,35.415,35.5891,166600.0
2008-04-22 10:15:00,47.0,47.2,46.96,47.12,184900.0,35.5891,35.7406,35.5588,35.68,184900.0
2008-04-22 10:20:00,47.11,47.37,47.06,47.35,273300.0,35.6724,35.8693,35.6346,35.8541,273300.0
2008-04-22 10:25:00,47.34,47.46,47.25,47.31,253100.0,35.8466,35.9374,35.7784,35.8239,253100.0
2008-04-22 10:30:00,47.3,47.45,47.25,47.27,130900.0,35.8163,35.9299,35.7784,35.7936,130900.0
2008-04-22 10:35:00,47.27,47.42,47.26,47.3,129300.0,35.7936,35.9072,35.786,35.8163,129300.0
2008-04-22 10:40:00,47.29,47.44,47.27,47.41,156800.0,35.8087,35.9223,35.7936,35.8996,156800.0
2008-04-22 10:45:00,47.41,47.42,47.32,47.37,241800.0,35.8996,35.9072,35.8314,35.8693,241800.0
2008-04-22 10:50:00,47.37,47.44,47.36,47.41,139900.0,35.8693,35.9223,35.8617,35.8996,139900.0
2008-04-22 10:55:00,47.4,47.48,47.36,47.41,378400.0,35.892,35.9526,35.8617,35.8996,378400.0
2008-04-22 11:00:00,47.42,47.53,47.39,47.5,247700.0,35.9072,35.9904,35.8844,35.9677,247700.0
2008-04-22 11:05:00,47.51,47.53,47.46,47.5,123400.0,35.9753,35.9904,35.9374,35.9677,123400.0
2008-04-22 11:10:00,47.5,47.55,47.49,47.5,183800.0,35.9677,36.0056,35.9602,35.9677,183800.0
2008-04-22 11:15:00,47.49,47.55,47.49,47.55,110300.0,35.9602,36.0056,35.9602,36.0056,110300.0
2008-04-22 11:20:00,47.54,48.0,47.53,47.94,362200.0,35.998,36.3463,35.9904,36.3009,362200.0
2008-04-22 11:25:00,47.92,47.97,47.82,47.88,212200.0,36.2858,36.3236,36.21,36.2555,212200.0
2008-04-22 11:30:00,47.88,47.95,47.82,47.85,161900.0,36.2555,36.3085,36.21,36.2328,161900.0
2008-04-22 11:35:00,47.85,48.06,47.84,48.05,317800.0,36.2328,36.3918,36.2252,36.3842,317800.0
2008-04-22 11:40:00,48.06,48.33,48.03,48.16,135900.0,36.3918,36.5962,36.3691,36.4675,135900.0
2008-04-22 11:45:00,48.16,48.25,48.06,48.22,226500.0,36.4675,36.5356,36.3918,36.5129,226500.0
2008-04-22 11:50:00,48.2,48.2,47.92,47.99,168200.0,36.4978,36.4978,36.2858,36.3388,168200.0
2008-04-22 11:55:00,47.99,48.08,47.92,47.99,121900.0,36.3388,36.4069,36.2858,36.3388,121900.0
2008-04-22 12:00:00,47.99,48.0,47.9,47.96,248400.0,36.3388,36.3463,36.2706,36.316,248400.0
2008-04-22 12:05:00,47.96,48.05,47.94,48.01,99300.0,36.316,36.3842,36.3009,36.3539,99300.0
2008-04-22 12:10:00,48.0,48.13,47.99,48.12,78600.0,36.3463,36.4448,36.3388,36.4372,78600.0
2008-04-22 12:15:00,48.12,48.15,47.88,47.89,147000.0,36.4372,36.4599,36.2555,36.263,147000.0
2008-04-22 12:20:00,47.88,47.91,47.79,47.8,386000.0,36.2555,36.2782,36.1873,36.1949,386000.0
2008-04-22 12:25:00,47.8,47.9,47.8,47.86,194300.0,36.1949,36.2706,36.1949,36.2403,194300.0
2008-04-22 12:30:00,47.85,47.9,47.71,47.85,194000.0,36.2328,36.2706,36.1267,36.2328,194000.0
2008-04-22 12:35:00,47.85,47.88,47.74,47.79,83800.0,36.2328,36.2555,36.1495,36.1873,83800.0
2008-04-22 12:40:00,47.77,47.78,47.63,47.64,106700.0,36.1722,36.1797,36.0662,36.0737,106700.0
2008-04-22 12:45:00,47.65,47.79,47.59,47.75,150100.0,36.0813,36.1873,36.0359,36.157,150100.0
2008-04-22 12:50:00,47.75,47.78,47.66,47.77,131600.0,36.157,36.1797,36.0889,36.1722,131600.0
2008-04-22 12:55:00,47.76,47.79,47.7,47.72,80200.0,36.1646,36.1873,36.1192,36.1343,80200.0
2008-04-22 13:00:00,47.73,47.85,47.65,47.83,192700.0,36.1419,36.2328,36.0813,36.2176,192700.0
2008-04-22 13:05:00,47.84,47.86,47.73,47.75,108800.0,36.2252,36.2403,36.1419,36.157,108800.0
2008-04-22 13:10:00,47.73,47.81,47.73,47.76,26900.0,36.1419,36.2025,36.1419,36.1646,26900.0
2008-04-22 13:15:00,47.77,47.8,47.73,47.75,105100.0,36.1722,36.1949,36.1419,36.157,105100.0
2008-04-22 13:20:00,47.75,47.88,47.75,47.8,44800.0,36.157,36.2555,36.157,36.1949,44800.0
2008-04-22 13:25:00,47.79,47.84,47.73,47.74,98000.0,36.1873,36.2252,36.1419,36.1495,98000.0
2008-04-22 13:30:00,47.73,47.77,47.72,47.74,52300.0,36.1419,36.1722,36.1343,36.1495,52300.0
2008-04-22 13:35:00,47.73,47.77,47.73,47.76,70800.0,36.1419,36.1722,36.1419,36.1646,70800.0
2008-04-22 13:40:00,47.75,47.81,47.73,47.79,70400.0,36.157,36.2025,36.1419,36.1873,70400.0
2008-04-22 13:45:00,47.8,47.83,47.75,47.8,71200.0,36.1949,36.2176,36.157,36.1949,71200.0
2008-04-22 13:50:00,47.79,47.88,47.78,47.82,84800.0,36.1873,36.2555,36.1797,36.21,84800.0
2008-04-22 13:55:00,47.83,47.86,47.75,47.75,80200.0,36.2176,36.2403,36.157,36.157,80200.0
2008-04-22 14:00:00,47.75,47.76,47.73,47.76,113200.0,36.157,36.1646,36.1419,36.1646,113200.0
2008-04-22 14:05:00,47.75,47.8,47.72,47.76,151800.0,36.157,36.1949,36.1343,36.1646,151800.0
2008-04-22 14:10:00,47.76,47.84,47.74,47.75,107200.0,36.1646,36.2252,36.1495,36.157,107200.0
2008-04-22 14:15:00,47.74,47.8,47.72,47.77,143700.0,36.1495,36.1949,36.1343,36.1722,143700.0
2008-04-22 14:20:00,47.77,47.85,47.74,47.84,69600.0,36.1722,36.2328,36.1495,36.2252,69600.0
2008-04-22 14:25:00,47.84,47.89,47.78,47.78,72000.0,36.2252,36.263,36.1797,36.1797,72000.0
2008-04-22 14:30:00,47.79,47.82,47.73,47.74,84800.0,36.1873,36.21,36.1419,36.1495,84800.0
2008-04-22 14:35:00,47.74,47.84,47.72,47.73,234900.0,36.1495,36.2252,36.1343,36.1419,234900.0
2008-04-22 14:40:00,47.73,47.78,47.54,47.54,120600.0,36.1419,36.1797,35.998,35.998,120600.0
2008-04-22 14:45:00,47.54,47.62,47.49,47.5,221500.0,35.998,36.0586,35.9602,35.9677,221500.0
2008-04-22 14:50:00,47.5,47.56,47.49,47.51,177600.0,35.9677,36.0132,35.9602,35.9753,177600.0
2008-04-22 14:55:00,47.52,47.65,47.46,47.55,118600.0,35.9829,36.0813,35.9374,36.0056,118600.0
2008-04-22 15:00:00,47.55,47.6,47.49,47.58,81900.0,36.0056,36.0434,35.9602,36.0283,81900.0
2008-04-22 15:05:00,47.58,47.66,47.53,47.62,120500.0,36.0283,36.0889,35.9904,36.0586,120500.0
2008-04-22 15:10:00,47.61,47.8,47.56,47.6,154700.0,36.051,36.1949,36.0132,36.0434,154700.0
2008-04-22 15:15:00,47.6,47.73,47.6,47.7,123000.0,36.0434,36.1419,36.0434,36.1192,123000.0
2008-04-22 15:20:00,47.69,47.82,47.67,47.75,139300.0,36.1116,36.21,36.0965,36.157,139300.0
2008-04-22 15:25:00,47.75,47.83,47.74,47.8,121600.0,36.157,36.2176,36.1495,36.1949,121600.0
2008-04-22 15:30:00,47.8,47.83,47.75,47.75,106900.0,36.1949,36.2176,36.157,36.157,106900.0
2008-04-22 15:35:00,47.75,47.79,47.74,47.76,115700.0,36.157,36.1873,36.1495,36.1646,115700.0
2008-04-22 15:40:00,47.75,47.82,47.73,47.8,153700.0,36.157,36.21,36.1419,36.1949,153700.0
2008-04-22 15:45:00,47.81,47.96,47.75,47.96,225800.0,36.2025,36.316,36.157,36.316,225800.0
2008-04-22 15:50:00,47.95,48.0,47.82,47.95,273900.0,36.3085,36.3463,36.21,36.3085,273900.0
2008-04-22 15:55:00,47.95,48.0,47.87,47.94,379600.0,36.3085,36.3463,36.2479,36.3009,379600.0
2008-04-23 09:30:00,48.18,48.18,47.48,47.76,232500.0,36.4826,36.4826,35.9526,36.1646,232500.0
2008-04-23 09:35:00,47.78,47.86,47.69,47.78,205900.0,36.1797,36.2403,36.1116,36.1797,205900.0
2008-04-23 09:40:00,47.78,47.9,47.52,47.7,289400.0,36.1797,36.2706,35.9829,36.1192,289400.0
2008-04-23 09:45:00,47.71,47.71,47.44,47.65,211800.0,36.1267,36.1267,35.9223,36.0813,211800.0
2008-04-23 09:50:00,47.64,47.74,47.55,47.64,167500.0,36.0737,36.1495,36.0056,36.0737,167500.0
2008-04-23 09:55:00,47.64,47.89,47.6,47.67,352400.0,36.0737,36.263,36.0434,36.0965,352400.0
2008-04-23 10:00:00,47.68,47.69,47.18,47.25,425500.0,36.104,36.1116,35.7254,35.7784,425500.0
2008-04-23 10:05:00,47.24,47.26,46.97,46.98,560200.0,35.7709,35.786,35.5664,35.574,560200.0
2008-04-23 10:10:00,46.97,46.98,46.82,46.95,381300.0,35.5664,35.574,35.4528,35.5513,381300.0
2008-04-23 10:15:00,46.95,47.0,46.84,46.98,292700.0,35.5513,35.5891,35.468,35.574,292700.0
2008-04-23 10:20:00,46.98,47.02,46.76,46.82,202100.0,35.574,35.6043,35.4074,35.4528,202100.0
2008-04-23 10:25:00,46.82,47.12,46.81,47.05,268900.0,35.4528,35.68,35.4452,35.627,268900.0
2008-04-23 10:30:00,47.05,47.39,46.92,47.18,370900.0,35.627,35.8844,35.5285,35.7254,370900.0
2008-04-23 10:35:00,47.16,47.2,46.96,46.96,193000.0,35.7103,35.7406,35.5588,35.5588,193000.0
2008-04-23 10:40:00,46.97,47.1,46.92,47.06,137300.0,35.5664,35.6648,35.5285,35.6346,137300.0
2008-04-23 10:45:00,47.07,47.33,47.07,47.17,165900.0,35.6421,35.839,35.6421,35.7178,165900.0
2008-04-23 10:50:00,47.18,47.25,47.09,47.18,228000.0,35.7254,35.7784,35.6573,35.7254,228000.0
2008-04-23 10:55:00,47.2,47.31,47.12,47.24,154000.0,35.7406,35.8239,35.68,35.7709,154000.0
2008-04-23 11:00:00,47.24,47.27,47.16,47.16,128500.0,35.7709,35.7936,35.7103,35.7103,128500.0
2008-04-23 11:05:00,47.16,47.23,47.12,47.13,213600.0,35.7103,35.7633,35.68,35.6876,213600.0
2008-04-23 11:10:00,47.13,47.18,47.07,47.07,135900.0,35.6876,35.7254,35.6421,35.6421,135900.0
2008-04-23 11:15:00,47.07,47.21,46.98,47.18,187400.0,35.6421,35.7481,35.574,35.7254,187400.0
2008-04-23 11:20:00,47.18,47.31,47.15,47.26,148800.0,35.7254,35.8239,35.7027,35.786,148800.0
2008-04-23 11:25:00,47.28,47.3,47.18,47.19,144600.0,35.8011,35.8163,35.7254,35.733,144600.0
2008-04-23 11:30:00,47.19,47.29,47.17,47.25,99600.0,35.733,35.8087,35.7178,35.7784,99600.0
2008-04-23 11:35:00,47.25,47.36,47.13,47.25,145400.0,35.7784,35.8617,35.6876,35.7784,145400.0
2008-04-23 11:40:00,47.24,47.35,47.22,47.34,110600.0,35.7709,35.8541,35.7557,35.8466,110600.0
2008-04-23 11:45:00,47.32,47.36,47.3,47.33,76000.0,35.8314,35.8617,35.8163,35.839,76000.0
2008-04-23 11:50:00,47.34,47.35,47.26,47.27,55800.0,35.8466,35.8541,35.786,35.7936,55800.0
2008-04-23 11:55:00,47.27,47.28,47.14,47.18,62200.0,35.7936,35.8011,35.6951,35.7254,62200.0
2008-04-23 12:00:00,47.18,47.18,47.08,47.15,118300.0,35.7254,35.7254,35.6497,35.7027,118300.0
2008-04-23 12:05:00,47.14,47.19,47.13,47.15,89400.0,35.6951,35.733,35.6876,35.7027,89400.0
2008-04-23 12:10:00,47.15,47.16,47.07,47.07,109200.0,35.7027,35.7103,35.6421,35.6421,109200.0
2008-04-23 12:15:00,47.08,47.15,47.06,47.13,95000.0,35.6497,35.7027,35.6346,35.6876,95000.0
2008-04-23 12:20:00,47.13,47.14,47.03,47.03,135600.0,35.6876,35.6951,35.6118,35.6118,135600.0
2008-04-23 12:25:00,47.03,47.04,46.95,47.0,172700.0,35.6118,35.6194,35.5513,35.5891,172700.0
2008-04-23 12:30:00,47.01,47.06,46.95,46.96,198300.0,35.5967,35.6346,35.5513,35.5588,198300.0
2008-04-23 12:35:00,46.96,47.0,46.93,47.0,106000.0,35.5588,35.5891,35.5361,35.5891,106000.0
2008-04-23 12:40:00,46.99,47.0,46.91,46.93,94400.0,35.5815,35.5891,35.521,35.5361,94400.0
2008-04-23 12:45:00,46.92,46.92,46.86,46.89,111500.0,35.5285,35.5285,35.4831,35.5058,111500.0
2008-04-23 12:50:00,46.88,46.91,46.78,46.79,204100.0,35.4983,35.521,35.4225,35.4301,204100.0
2008-04-23 12:55:00,46.79,46.81,46.75,46.78,144800.0,35.4301,35.4452,35.3998,35.4225,144800.0
2008-04-23 13:00:00,46.78,46.79,46.72,46.79,156500.0,35.4225,35.4301,35.3771,35.4301,156500.0
2008-04-23 13:05:00,46.79,46.94,46.77,46.94,97100.0,35.4301,35.5437,35.415,35.5437,97100.0
2008-04-23 13:10:00,46.94,46.94,46.88,46.91,71300.0,35.5437,35.5437,35.4983,35.521,71300.0
2008-04-23 13:15:00,46.91,47.03,46.9,47.0,107500.0,35.521,35.6118,35.5134,35.5891,107500.0
2008-04-23 13:20:00,46.99,47.09,46.99,47.09,94800.0,35.5815,35.6573,35.5815,35.6573,94800.0
2008-04-23 13:25:00,47.09,47.22,47.08,47.22,153000.0,35.6573,35.7557,35.6497,35.7557,153000.0
2008-04-23 13:30:00,47.22,47.29,47.17,47.22,126800.0,35.7557,35.8087,35.7178,35.7557,126800.0
2008-04-23 13:35:00,47.22,47.25,47.18,47.2,117700.0,35.7557,35.7784,35.7254,35.7406,117700.0
2008-04-23 13:40:00,47.2,47.24,47.07,47.12,137800.0,35.7406,35.7709,35.6421,35.68,137800.0
2008-04-23 13:45:00,47.12,47.15,47.07,47.14,132600.0,35.68,35.7027,35.6421,35.6951,132600.0
2008-04-23 13:50:00,47.14,47.24,47.07,47.22,132300.0,35.6951,35.7709,35.6421,35.7557,132300.0
2008-04-23 13:55:00,47.22,47.29,47.18,47.25,187400.0,35.7557,35.8087,35.7254,35.7784,187400.0
2008-04-23 14:00:00,47.25,47.31,47.17,47.19,116000.0,35.7784,35.8239,35.7178,35.733,116000.0
2008-04-23 14:05:00,47.18,47.22,47.17,47.19,91600.0,35.7254,35.7557,35.7178,35.733,91600.0
2008-04-23 14:10:00,47.19,47.35,47.19,47.32,120900.0,35.733,35.8541,35.733,35.8314,120900.0
2008-04-23 14:15:00,47.31,47.35,47.26,47.3,105300.0,35.8239,35.8541,35.786,35.8163,105300.0
2008-04-23 14:20:00,47.3,47.4,47.29,47.31,158300.0,35.8163,35.892,35.8087,35.8239,158300.0
2008-04-23 14:25:00,47.31,47.35,47.24,47.31,119200.0,35.8239,35.8541,35.7709,35.8239,119200.0
2008-04-23 14:30:00,47.3,47.41,47.3,47.32,140400.0,35.8163,35.8996,35.8163,35.8314,140400.0
2008-04-23 14:35:00,47.32,47.38,47.24,47.24,109900.0,35.8314,35.8769,35.7709,35.7709,109900.0
2008-04-23 14:40:00,47.24,47.31,47.19,47.19,172700.0,35.7709,35.8239,35.733,35.733,172700.0
2008-04-23 14:45:00,47.19,47.2,47.15,47.18,94400.0,35.733,35.7406,35.7027,35.7254,94400.0
2008-04-23 14:50:00,47.18,47.32,47.18,47.27,80500.0,35.7254,35.8314,35.7254,35.7936,80500.0
2008-04-23 14:55:00,47.26,47.3,47.2,47.26,88500.0,35.786,35.8163,35.7406,35.786,88500.0
2008-04-23 15:00:00,47.27,47.42,47.26,47.33,135400.0,35.7936,35.9072,35.786,35.839,135400.0
2008-04-23 15:05:00,47.33,47.4,47.28,47.32,116800.0,35.839,35.892,35.8011,35.8314,116800.0
2008-04-23 15:10:00,47.32,47.44,47.32,47.37,84700.0,35.8314,35.9223,35.8314,35.8693,84700.0
2008-04-23 15:15:00,47.37,47.4,47.34,47.37,86200.0,35.8693,35.892,35.8466,35.8693,86200.0
2008-04-23 15:20:00,47.37,47.42,47.31,47.4,104400.0,35.8693,35.9072,35.8239,35.892,104400.0
2008-04-23 15:25:00,47.4,47.45,46.98,47.3,149000.0,35.892,35.9299,35.574,35.8163,149000.0
2008-04-23 15:30:00,47.31,47.49,47.29,47.49,221900.0,35.8239,35.9602,35.8087,35.9602,221900.0
2008-04-23 15:35:00,47.49,47.57,47.41,47.56,242600.0,35.9602,36.0207,35.8996,36.0132,242600.0
2008-04-23 15:40:00,47.57,47.59,47.51,47.55,288700.0,36.0207,36.0359,35.9753,36.0056,288700.0
2008-04-23 15:45:00,47.54,47.54,47.49,47.51,172600.0,35.998,35.998,35.9602,35.9753,172600.0
2008-04-23 15:50:00,47.51,47.52,47.43,47.46,259600.0,35.9753,35.9829,35.9147,35.9374,259600.0
2008-04-23 15:55:00,47.45,47.57,47.45,47.51,337900.0,35.9299,36.0207,35.9299,35.9753,337900.0
2008-04-24 09:30:00,47.0,47.03,46.54,46.76,428100.0,35.5891,35.6118,35.2408,35.4074,428100.0
2008-04-24 09:35:00,46.76,46.99,46.54,46.68,357300.0,35.4074,35.5815,35.2408,35.3468,357300.0
2008-04-24 09:40:00,46.67,46.72,46.43,46.64,387800.0,35.3392,35.3771,35.1575,35.3165,387800.0
2008-04-24 09:45:00,46.63,46.82,46.6,46.71,284400.0,35.309,35.4528,35.2862,35.3695,284400.0
2008-04-24 09:50:00,46.69,46.76,46.54,46.57,325700.0,35.3544,35.4074,35.2408,35.2635,325700.0
2008-04-24 09:55:00,46.58,46.87,46.52,46.85,270600.0,35.2711,35.4907,35.2257,35.4755,270600.0
2008-04-24 10:00:00,46.84,46.85,46.57,46.67,258400.0,35.468,35.4755,35.2635,35.3392,258400.0
2008-04-24 10:05:00,46.66,46.76,46.66,46.71,191600.0,35.3317,35.4074,35.3317,35.3695,191600.0
2008-04-24 10:10:00,46.72,46.84,46.68,46.68,196800.0,35.3771,35.468,35.3468,35.3468,196800.0
2008-04-24 10:15:00,46.68,46.71,46.43,46.43,231300.0,35.3468,35.3695,35.1575,35.1575,231300.0
2008-04-24 10:20:00,46.44,46.54,45.83,45.89,543900.0,35.1651,35.2408,34.7032,34.7486,543900.0
2008-04-24 10:25:00,45.88,46.08,45.75,46.05,366600.0,34.741,34.8925,34.6426,34.8698,366600.0
2008-04-24 10:30:00,46.05,46.28,46.05,46.1,279600.0,34.8698,35.0439,34.8698,34.9076,279600.0
2008-04-24 10:35:00,46.1,46.23,46.1,46.23,200900.0,34.9076,35.0061,34.9076,35.0061,200900.0
2008-04-24 10:40:00,46.23,46.42,46.21,46.42,253200.0,35.0061,35.1499,34.9909,35.1499,253200.0
2008-04-24 10:45:00,46.42,46.71,46.41,46.6,233400.0,35.1499,35.3695,35.1424,35.2862,233400.0
2008-04-24 10:50:00,46.6,46.64,46.58,46.63,112400.0,35.2862,35.3165,35.2711,35.309,112400.0
2008-04-24 10:55:00,46.62,46.68,46.58,46.61,327200.0,35.3014,35.3468,35.2711,35.2938,327200.0
2008-04-24 11:00:00,46.59,46.66,46.55,46.58,155100.0,35.2787,35.3317,35.2484,35.2711,155100.0
2008-04-24 11:05:00,46.59,46.61,46.46,46.51,112800.0,35.2787,35.2938,35.1802,35.2181,112800.0
2008-04-24 11:10:00,46.51,46.58,46.5,46.58,165400.0,35.2181,35.2711,35.2105,35.2711,165400.0
2008-04-24 11:15:00,46.57,46.95,46.57,46.95,185000.0,35.2635,35.5513,35.2635,35.5513,185000.0
2008-04-24 11:20:00,46.94,46.95,46.88,46.95,150600.0,35.5437,35.5513,35.4983,35.5513,150600.0
2008-04-24 11:25:00,46.95,47.0,46.91,46.99,89100.0,35.5513,35.5891,35.521,35.5815,89100.0
2008-04-24 11:30:00,46.98,47.29,46.98,47.26,169600.0,35.574,35.8087,35.574,35.786,169600.0
2008-04-24 11:35:00,47.27,47.33,47.1,47.17,288700.0,35.7936,35.839,35.6648,35.7178,288700.0
2008-04-24 11:40:00,47.16,47.28,47.11,47.23,93100.0,35.7103,35.8011,35.6724,35.7633,93100.0
2008-04-24 11:45:00,47.22,47.81,47.21,47.64,371500.0,35.7557,36.2025,35.7481,36.0737,371500.0
2008-04-24 11:50:00,47.62,47.63,47.39,47.43,136800.0,36.0586,36.0662,35.8844,35.9147,136800.0
2008-04-24 11:55:00,47.43,47.43,47.24,47.33,159000.0,35.9147,35.9147,35.7709,35.839,159000.0
2008-04-24 12:00:00,47.31,47.39,47.28,47.31,174900.0,35.8239,35.8844,35.8011,35.8239,174900.0
2008-04-24 12:05:00,47.31,47.38,47.27,47.31,85200.0,35.8239,35.8769,35.7936,35.8239,85200.0
2008-04-24 12:10:00,47.29,47.31,47.14,47.15,92700.0,35.8087,35.8239,35.6951,35.7027,92700.0
2008-04-24 12:15:00,47.16,47.25,46.95,46.98,163000.0,35.7103,35.7784,35.5513,35.574,163000.0
2008-04-24 12:20:00,46.96,47.09,46.91,46.91,213900.0,35.5588,35.6573,35.521,35.521,213900.0
2008-04-24 12:25:00,46.93,46.98,46.8,46.8,131400.0,35.5361,35.574,35.4377,35.4377,131400.0
2008-04-24 12:30:00,46.8,46.81,46.7,46.73,160000.0,35.4377,35.4452,35.362,35.3847,160000.0
2008-04-24 12:35:00,46.73,46.79,46.65,46.7,218200.0,35.3847,35.4301,35.3241,35.362,218200.0
2008-04-24 12:40:00,46.69,46.89,46.67,46.78,187200.0,35.3544,35.5058,35.3392,35.4225,187200.0
2008-04-24 12:45:00,46.78,46.85,46.72,46.84,80700.0,35.4225,35.4755,35.3771,35.468,80700.0
2008-04-24 12:50:00,46.85,46.86,46.81,46.85,70000.0,35.4755,35.4831,35.4452,35.4755,70000.0
2008-04-24 12:55:00,46.84,46.87,46.83,46.85,64400.0,35.468,35.4907,35.4604,35.4755,64400.0
2008-04-24 13:00:00,46.85,46.98,46.8,46.94,123900.0,35.4755,35.574,35.4377,35.5437,123900.0
2008-04-24 13:05:00,46.95,47.02,46.92,46.96,102100.0,35.5513,35.6043,35.5285,35.5588,102100.0
2008-04-24 13:10:00,46.95,46.97,46.83,46.84,91000.0,35.5513,35.5664,35.4604,35.468,91000.0
2008-04-24 13:15:00,46.85,46.87,46.73,46.77,102100.0,35.4755,35.4907,35.3847,35.415,102100.0
2008-04-24 13:20:00,46.76,46.8,46.71,46.72,76100.0,35.4074,35.4377,35.3695,35.3771,76100.0
2008-04-24 13:25:00,46.71,46.85,46.68,46.84,66500.0,35.3695,35.4755,35.3468,35.468,66500.0
2008-04-24 13:30:00,46.83,46.87,46.83,46.86,66100.0,35.4604,35.4907,35.4604,35.4831,66100.0
2008-04-24 13:35:00,46.85,46.86,46.77,46.82,63600.0,35.4755,35.4831,35.415,35.4528,63600.0
2008-04-24 13:40:00,46.82,46.98,46.81,46.95,120600.0,35.4528,35.574,35.4452,35.5513,120600.0
2008-04-24 13:45:00,46.95,46.97,46.84,46.84,77700.0,35.5513,35.5664,35.468,35.468,77700.0
2008-04-24 13:50:00,46.84,46.9,46.81,46.87,58600.0,35.468,35.5134,35.4452,35.4907,58600.0
2008-04-24 13:55:00,46.87,46.93,46.85,46.85,50100.0,35.4907,35.5361,35.4755,35.4755,50100.0
2008-04-24 14:00:00,46.85,46.92,46.8,46.82,91100.0,35.4755,35.5285,35.4377,35.4528,91100.0
2008-04-24 14:05:00,46.82,46.94,46.81,46.91,157500.0,35.4528,35.5437,35.4452,35.521,157500.0
2008-04-24 14:10:00,46.91,46.92,46.83,46.85,120000.0,35.521,35.5285,35.4604,35.4755,120000.0
2008-04-24 14:15:00,46.85,46.99,46.85,46.88,205300.0,35.4755,35.5815,35.4755,35.4983,205300.0
2008-04-24 14:20:00,46.88,46.93,46.86,46.88,133200.0,35.4983,35.5361,35.4831,35.4983,133200.0
2008-04-24 14:25:00,46.88,46.89,46.83,46.88,107800.0,35.4983,35.5058,35.4604,35.4983,107800.0
2008-04-24 14:30:00,46.88,46.98,46.83,46.97,146100.0,35.4983,35.574,35.4604,35.5664,146100.0
2008-04-24 14:35:00,46.97,47.0,46.92,46.92,166300.0,35.5664,35.5891,35.5285,35.5285,166300.0
2008-04-24 14:40:00,46.91,47.01,46.87,46.99,144700.0,35.521,35.5967,35.4907,35.5815,144700.0
2008-04-24 14:45:00,46.98,47.05,46.95,46.96,111700.0,35.574,35.627,35.5513,35.5588,111700.0
2008-04-24 14:50:00,46.95,46.98,46.84,46.88,177000.0,35.5513,35.574,35.468,35.4983,177000.0
2008-04-24 14:55:00,46.88,46.94,46.84,46.92,145000.0,35.4983,35.5437,35.468,35.5285,145000.0
2008-04-24 15:00:00,46.92,46.94,46.86,46.92,87900.0,35.5285,35.5437,35.4831,35.5285,87900.0
2008-04-24 15:05:00,46.93,47.09,46.93,47.08,220300.0,35.5361,35.6573,35.5361,35.6497,220300.0
2008-04-24 15:10:00,47.07,47.08,46.99,46.99,140600.0,35.6421,35.6497,35.5815,35.5815,140600.0
2008-04-24 15:15:00,46.98,46.98,46.83,46.89,133600.0,35.574,35.574,35.4604,35.5058,133600.0
2008-04-24 15:20:00,46.89,46.95,46.81,46.85,152500.0,35.5058,35.5513,35.4452,35.4755,152500.0
2008-04-24 15:25:00,46.85,46.98,46.84,46.97,164700.0,35.4755,35.574,35.468,35.5664,164700.0
2008-04-24 15:30:00,46.97,46.98,46.89,46.93,136100.0,35.5664,35.574,35.5058,35.5361,136100.0
2008-04-24 15:35:00,46.93,46.97,46.88,46.89,205400.0,35.5361,35.5664,35.4983,35.5058,205400.0
2008-04-24 15:40:00,46.89,46.89,46.71,46.73,349700.0,35.5058,35.5058,35.3695,35.3847,349700.0
2008-04-24 15:45:00,46.73,46.81,46.67,46.8,233300.0,35.3847,35.4452,35.3392,35.4377,233300.0
2008-04-24 15:50:00,46.79,47.1,46.78,47.09,362600.0,35.4301,35.6648,35.4225,35.6573,362600.0
2008-04-24 15:55:00,47.1,47.12,46.94,46.94,582400.0,35.6648,35.68,35.5437,35.5437,582400.0
2008-04-25 09:30:00,46.91,47.48,46.91,47.32,208500.0,35.521,35.9526,35.521,35.8314,208500.0
2008-04-25 09:35:00,47.32,47.32,47.13,47.17,182300.0,35.8314,35.8314,35.6876,35.7178,182300.0
2008-04-25 09:40:00,47.14,47.25,46.9,46.95,180700.0,35.6951,35.7784,35.5134,35.5513,180700.0
2008-04-25 09:45:00,46.93,46.93,46.57,46.67,238500.0,35.5361,35.5361,35.2635,35.3392,238500.0
2008-04-25 09:50:00,46.65,47.01,46.58,46.97,264300.0,35.3241,35.5967,35.2711,35.5664,264300.0
2008-04-25 09:55:00,46.95,47.01,46.86,46.94,265400.0,35.5513,35.5967,35.4831,35.5437,265400.0
2008-04-25 10:00:00,46.93,47.0,46.6,46.6,188800.0,35.5361,35.5891,35.2862,35.2862,188800.0
2008-04-25 10:05:00,46.59,46.78,46.59,46.73,184100.0,35.2787,35.4225,35.2787,35.3847,184100.0
2008-04-25 10:10:00,46.72,46.77,46.66,46.72,197400.0,35.3771,35.415,35.3317,35.3771,197400.0
2008-04-25 10:15:00,46.71,46.86,46.69,46.71,408400.0,35.3695,35.4831,35.3544,35.3695,408400.0
2008-04-25 10:20:00,46.72,46.74,46.57,46.58,170900.0,35.3771,35.3922,35.2635,35.2711,170900.0
2008-04-25 10:25:00,46.58,46.66,46.5,46.6,154600.0,35.2711,35.3317,35.2105,35.2862,154600.0
2008-04-25 10:30:00,46.6,46.82,46.59,46.73,159100.0,35.2862,35.4528,35.2787,35.3847,159100.0
2008-04-25 10:35:00,46.74,46.88,46.72,46.8,185900.0,35.3922,35.4983,35.3771,35.4377,185900.0
2008-04-25 10:40:00,46.8,46.82,46.65,46.79,244700.0,35.4377,35.4528,35.3241,35.4301,244700.0
2008-04-25 10:45:00,46.8,46.8,46.71,46.74,116000.0,35.4377,35.4377,35.3695,35.3922,116000.0
2008-04-25 10:50:00,46.75,46.98,46.71,46.98,255600.0,35.3998,35.574,35.3695,35.574,255600.0
2008-04-25 10:55:00,46.98,47.07,46.95,46.98,181300.0,35.574,35.6421,35.5513,35.574,181300.0
2008-04-25 11:00:00,47.0,47.02,46.85,46.87,127300.0,35.5891,35.6043,35.4755,35.4907,127300.0
2008-04-25 11:05:00,46.87,46.9,46.79,46.82,131400.0,35.4907,35.5134,35.4301,35.4528,131400.0
2008-04-25 11:10:00,46.82,46.83,46.63,46.64,157800.0,35.4528,35.4604,35.309,35.3165,157800.0
2008-04-25 11:15:00,46.65,46.69,46.54,46.55,193800.0,35.3241,35.3544,35.2408,35.2484,193800.0
2008-04-25 11:20:00,46.55,46.67,46.45,46.66,267600.0,35.2484,35.3392,35.1727,35.3317,267600.0
2008-04-25 11:25:00,46.65,46.74,46.63,46.72,195000.0,35.3241,35.3922,35.309,35.3771,195000.0
2008-04-25 11:30:00,46.71,46.75,46.64,46.74,76900.0,35.3695,35.3998,35.3165,35.3922,76900.0
2008-04-25 11:35:00,46.74,46.76,46.69,46.71,86300.0,35.3922,35.4074,35.3544,35.3695,86300.0
2008-04-25 11:40:00,46.71,46.78,46.6,46.65,111000.0,35.3695,35.4225,35.2862,35.3241,111000.0
2008-04-25 11:45:00,46.65,46.75,46.63,46.64,94500.0,35.3241,35.3998,35.309,35.3165,94500.0
2008-04-25 11:50:00,46.64,46.67,46.58,46.65,83300.0,35.3165,35.3392,35.2711,35.3241,83300.0
2008-04-25 11:55:00,46.66,46.67,46.56,46.65,79000.0,35.3317,35.3392,35.2559,35.3241,79000.0
2008-04-25 12:00:00,46.66,46.74,46.63,46.73,61100.0,35.3317,35.3922,35.309,35.3847,61100.0
2008-04-25 12:05:00,46.74,46.84,46.72,46.8,95000.0,35.3922,35.468,35.3771,35.4377,95000.0
2008-04-25 12:10:00,46.81,46.86,46.72,46.78,74600.0,35.4452,35.4831,35.3771,35.4225,74600.0
2008-04-25 12:15:00,46.79,46.8,46.67,46.67,55900.0,35.4301,35.4377,35.3392,35.3392,55900.0
2008-04-25 12:20:00,46.67,46.77,46.65,46.77,59900.0,35.3392,35.415,35.3241,35.415,59900.0
2008-04-25 12:25:00,46.77,46.78,46.72,46.77,39600.0,35.415,35.4225,35.3771,35.415,39600.0
2008-04-25 12:30:00,46.77,46.86,46.64,46.75,136300.0,35.415,35.4831,35.3165,35.3998,136300.0
2008-04-25 12:35:00,46.76,46.83,46.74,46.79,117900.0,35.4074,35.4604,35.3922,35.4301,117900.0
2008-04-25 12:40:00,46.8,46.85,46.77,46.79,106900.0,35.4377,35.4755,35.415,35.4301,106900.0
2008-04-25 12:45:00,46.79,46.9,46.78,46.81,133200.0,35.4301,35.5134,35.4225,35.4452,133200.0
2008-04-25 12:50:00,46.81,46.93,46.79,46.82,146100.0,35.4452,35.5361,35.4301,35.4528,146100.0
2008-04-25 12:55:00,46.82,46.83,46.71,46.77,104600.0,35.4528,35.4604,35.3695,35.415,104600.0
2008-04-25 13:00:00,46.77,46.88,46.75,46.84,73200.0,35.415,35.4983,35.3998,35.468,73200.0
2008-04-25 13:05:00,46.84,46.9,46.83,46.88,68200.0,35.468,35.5134,35.4604,35.4983,68200.0
2008-04-25 13:10:00,46.88,46.9,46.82,46.84,100000.0,35.4983,35.5134,35.4528,35.468,100000.0
2008-04-25 13:15:00,46.84,46.92,46.79,46.86,143300.0,35.468,35.5285,35.4301,35.4831,143300.0
2008-04-25 13:20:00,46.87,46.9,46.86,46.9,103900.0,35.4907,35.5134,35.4831,35.5134,103900.0
2008-04-25 13:25:00,46.89,46.97,46.89,46.89,122700.0,35.5058,35.5664,35.5058,35.5058,122700.0
2008-04-25 13:30:00,46.89,46.92,46.76,46.9,92600.0,35.5058,35.5285,35.4074,35.5134,92600.0
2008-04-25 13:35:00,46.9,46.95,46.88,46.93,93000.0,35.5134,35.5513,35.4983,35.5361,93000.0
2008-04-25 13:40:00,46.93,46.98,46.91,46.97,89500.0,35.5361,35.574,35.521,35.5664,89500.0
2008-04-25 13:45:00,46.96,47.0,46.93,47.0,138600.0,35.5588,35.5891,35.5361,35.5891,138600.0
2008-04-25 13:50:00,46.99,47.11,46.97,46.98,150000.0,35.5815,35.6724,35.5664,35.574,150000.0
2008-04-25 13:55:00,46.98,47.15,46.98,47.12,155000.0,35.574,35.7027,35.574,35.68,155000.0
2008-04-25 14:00:00,47.12,47.18,47.09,47.14,191000.0,35.68,35.7254,35.6573,35.6951,191000.0
2008-04-25 14:05:00,47.14,47.18,47.13,47.14,147800.0,35.6951,35.7254,35.6876,35.6951,147800.0
2008-04-25 14:10:00,47.14,47.15,47.12,47.13,193700.0,35.6951,35.7027,35.68,35.6876,193700.0
2008-04-25 14:15:00,47.13,47.14,47.11,47.13,109600.0,35.6876,35.6951,35.6724,35.6876,109600.0
2008-04-25 14:20:00,47.12,47.17,47.06,47.06,139700.0,35.68,35.7178,35.6346,35.6346,139700.0
2008-04-25 14:25:00,47.06,47.15,47.05,47.11,103600.0,35.6346,35.7027,35.627,35.6724,103600.0
2008-04-25 14:30:00,47.11,47.14,47.07,47.1,143700.0,35.6724,35.6951,35.6421,35.6648,143700.0
2008-04-25 14:35:00,47.11,47.14,47.06,47.07,94000.0,35.6724,35.6951,35.6346,35.6421,94000.0
2008-04-25 14:40:00,47.07,47.1,47.03,47.03,178200.0,35.6421,35.6648,35.6118,35.6118,178200.0
2008-04-25 14:45:00,47.03,47.08,46.98,46.98,104400.0,35.6118,35.6497,35.574,35.574,104400.0
2008-04-25 14:50:00,46.99,47.01,46.92,46.97,163900.0,35.5815,35.5967,35.5285,35.5664,163900.0
2008-04-25 14:55:00,46.98,46.98,46.86,46.86,122400.0,35.574,35.574,35.4831,35.4831,122400.0
2008-04-25 15:00:00,46.87,46.89,46.81,46.83,373000.0,35.4907,35.5058,35.4452,35.4604,373000.0
2008-04-25 15:05:00,46.83,46.88,46.66,46.66,493500.0,35.4604,35.4983,35.3317,35.3317,493500.0
2008-04-25 15:10:00,46.67,46.68,46.61,46.67,410600.0,35.3392,35.3468,35.2938,35.3392,410600.0
2008-04-25 15:15:00,46.68,46.79,46.66,46.78,304400.0,35.3468,35.4301,35.3317,35.4225,304400.0
2008-04-25 15:20:00,46.79,46.92,46.78,46.83,245500.0,35.4301,35.5285,35.4225,35.4604,245500.0
2008-04-25 15:25:00,46.83,46.88,46.79,46.82,191700.0,35.4604,35.4983,35.4301,35.4528,191700.0
2008-04-25 15:30:00,46.82,46.94,46.81,46.94,224500.0,35.4528,35.5437,35.4452,35.5437,224500.0
2008-04-25 15:35:00,46.93,47.0,46.91,46.91,212300.0,35.5361,35.5891,35.521,35.521,212300.0
2008-04-25 15:40:00,46.91,46.93,46.81,46.9,220800.0,35.521,35.5361,35.4452,35.5134,220800.0
2008-04-25 15:45:00,46.9,46.93,46.86,46.92,197100.0,35.5134,35.5361,35.4831,35.5285,197100.0
2008-04-25 15:50:00,46.91,46.95,46.87,46.91,287500.0,35.521,35.5513,35.4907,35.521,287500.0
2008-04-25 15:55:00,46.9,46.94,46.86,46.9,277900.0,35.5134,35.5437,35.4831,35.5134,277900.0
2008-04-28 09:30:00,47.0,47.0,46.5,46.58,260300.0,35.5891,35.5891,35.2105,35.2711,260300.0
2008-04-28 09:35:00,46.58,46.73,46.45,46.46,223000.0,35.2711,35.3847,35.1727,35.1802,223000.0
2008-04-28 09:40:00,46.46,46.48,46.2,46.43,265300.0,35.1802,35.1954,34.9833,35.1575,265300.0
2008-04-28 09:45:00,46.44,46.63,46.31,46.57,160800.0,35.1651,35.309,35.0666,35.2635,160800.0
2008-04-28 09:50:00,46.57,46.89,46.57,46.81,145900.0,35.2635,35.5058,35.2635,35.4452,145900.0
2008-04-28 09:55:00,46.82,47.0,46.82,46.9,192500.0,35.4528,35.5891,35.4528,35.5134,192500.0
2008-04-28 10:00:00,46.9,46.9,46.72,46.79,158400.0,35.5134,35.5134,35.3771,35.4301,158400.0
2008-04-28 10:05:00,46.79,46.93,46.69,46.89,130600.0,35.4301,35.5361,35.3544,35.5058,130600.0
2008-04-28 10:10:00,46.89,46.9,46.68,46.78,100100.0,35.5058,35.5134,35.3468,35.4225,100100.0
2008-04-28 10:15:00,46.77,46.9,46.69,46.8,110300.0,35.415,35.5134,35.3544,35.4377,110300.0
2008-04-28 10:20:00,46.8,47.0,46.79,46.99,94700.0,35.4377,35.5891,35.4301,35.5815,94700.0
2008-04-28 10:25:00,47.0,47.14,46.99,47.05,191400.0,35.5891,35.6951,35.5815,35.627,191400.0
2008-04-28 10:30:00,47.05,47.18,47.03,47.12,99600.0,35.627,35.7254,35.6118,35.68,99600.0
2008-04-28 10:35:00,47.13,47.13,47.05,47.05,121800.0,35.6876,35.6876,35.627,35.627,121800.0
2008-04-28 10:40:00,47.05,47.05,46.97,46.98,86700.0,35.627,35.627,35.5664,35.574,86700.0
2008-04-28 10:45:00,46.98,47.05,46.98,47.02,55800.0,35.574,35.627,35.574,35.6043,55800.0
2008-04-28 10:50:00,47.02,47.1,46.99,47.09,75000.0,35.6043,35.6648,35.5815,35.6573,75000.0
2008-04-28 10:55:00,47.08,47.2,47.06,47.2,107800.0,35.6497,35.7406,35.6346,35.7406,107800.0
2008-04-28 11:00:00,47.19,47.24,47.16,47.16,54600.0,35.733,35.7709,35.7103,35.7103,54600.0
2008-04-28 11:05:00,47.18,47.2,47.02,47.03,81800.0,35.7254,35.7406,35.6043,35.6118,81800.0
2008-04-28 11:10:00,47.03,47.09,47.02,47.08,48200.0,35.6118,35.6573,35.6043,35.6497,48200.0
2008-04-28 11:15:00,47.08,47.09,46.9,46.93,97900.0,35.6497,35.6573,35.5134,35.5361,97900.0
2008-04-28 11:20:00,46.92,46.95,46.84,46.93,156000.0,35.5285,35.5513,35.468,35.5361,156000.0
2008-04-28 11:25:00,46.93,47.04,46.9,47.04,139600.0,35.5361,35.6194,35.5134,35.6194,139600.0
2008-04-28 11:30:00,47.04,47.09,46.97,47.05,145200.0,35.6194,35.6573,35.5664,35.627,145200.0
2008-04-28 11:35:00,47.05,47.11,47.05,47.08,102200.0,35.627,35.6724,35.627,35.6497,102200.0
2008-04-28 11:40:00,47.09,47.18,47.09,47.18,89100.0,35.6573,35.7254,35.6573,35.7254,89100.0
2008-04-28 11:45:00,47.18,47.18,47.1,47.12,82700.0,35.7254,35.7254,35.6648,35.68,82700.0
2008-04-28 11:50:00,47.13,47.17,47.08,47.08,96700.0,35.6876,35.7178,35.6497,35.6497,96700.0
2008-04-28 11:55:00,47.09,47.1,47.03,47.03,58200.0,35.6573,35.6648,35.6118,35.6118,58200.0
2008-04-28 12:00:00,47.04,47.07,46.99,47.02,116000.0,35.6194,35.6421,35.5815,35.6043,116000.0
2008-04-28 12:05:00,47.02,47.07,47.0,47.06,91100.0,35.6043,35.6421,35.5891,35.6346,91100.0
2008-04-28 12:10:00,47.06,47.07,46.95,46.99,106500.0,35.6346,35.6421,35.5513,35.5815,106500.0
2008-04-28 12:15:00,46.98,46.99,46.92,46.93,65700.0,35.574,35.5815,35.5285,35.5361,65700.0
2008-04-28 12:20:00,46.93,46.93,46.91,46.92,71100.0,35.5361,35.5361,35.521,35.5285,71100.0
2008-04-28 12:25:00,46.93,46.95,46.88,46.92,100300.0,35.5361,35.5513,35.4983,35.5285,100300.0
2008-04-28 12:30:00,46.92,46.94,46.83,46.84,103200.0,35.5285,35.5437,35.4604,35.468,103200.0
2008-04-28 12:35:00,46.85,46.87,46.82,46.83,125400.0,35.4755,35.4907,35.4528,35.4604,125400.0
2008-04-28 12:40:00,46.83,46.83,46.76,46.81,66900.0,35.4604,35.4604,35.4074,35.4452,66900.0
2008-04-28 12:45:00,46.81,46.88,46.8,46.85,97800.0,35.4452,35.4983,35.4377,35.4755,97800.0
2008-04-28 12:50:00,46.85,46.87,46.79,46.83,70400.0,35.4755,35.4907,35.4301,35.4604,70400.0
2008-04-28 12:55:00,46.84,46.87,46.77,46.77,103600.0,35.468,35.4907,35.415,35.415,103600.0
2008-04-28 13:00:00,46.77,46.82,46.76,46.79,132700.0,35.415,35.4528,35.4074,35.4301,132700.0
2008-04-28 13:05:00,46.78,46.8,46.76,46.76,73100.0,35.4225,35.4377,35.4074,35.4074,73100.0
2008-04-28 13:10:00,46.76,46.77,46.6,46.66,115800.0,35.4074,35.415,35.2862,35.3317,115800.0
2008-04-28 13:15:00,46.66,46.69,46.62,46.64,64400.0,35.3317,35.3544,35.3014,35.3165,64400.0
2008-04-28 13:20:00,46.63,46.63,46.5,46.53,107300.0,35.309,35.309,35.2105,35.2332,107300.0
2008-04-28 13:25:00,46.53,46.55,46.45,46.55,88200.0,35.2332,35.2484,35.1727,35.2484,88200.0
2008-04-28 13:30:00,46.55,46.65,46.52,46.61,111800.0,35.2484,35.3241,35.2257,35.2938,111800.0
2008-04-28 13:35:00,46.6,46.61,46.56,46.56,50600.0,35.2862,35.2938,35.2559,35.2559,50600.0
2008-04-28 13:40:00,46.55,46.58,46.53,46.58,56900.0,35.2484,35.2711,35.2332,35.2711,56900.0
2008-04-28 13:45:00,46.58,46.59,46.54,46.56,55000.0,35.2711,35.2787,35.2408,35.2559,55000.0
2008-04-28 13:50:00,46.56,46.61,46.55,46.6,66200.0,35.2559,35.2938,35.2484,35.2862,66200.0
2008-04-28 13:55:00,46.6,46.61,46.54,46.57,55100.0,35.2862,35.2938,35.2408,35.2635,55100.0
2008-04-28 14:00:00,46.58,46.7,46.5,46.58,215800.0,35.2711,35.362,35.2105,35.2711,215800.0
2008-04-28 14:05:00,46.58,46.58,46.5,46.53,74400.0,35.2711,35.2711,35.2105,35.2332,74400.0
2008-04-28 14:10:00,46.53,46.57,46.53,46.56,49100.0,35.2332,35.2635,35.2332,35.2559,49100.0
2008-04-28 14:15:00,46.55,46.59,46.55,46.57,69500.0,35.2484,35.2787,35.2484,35.2635,69500.0
2008-04-28 14:20:00,46.58,46.66,46.55,46.66,83300.0,35.2711,35.3317,35.2484,35.3317,83300.0
2008-04-28 14:25:00,46.67,46.67,46.55,46.59,118700.0,35.3392,35.3392,35.2484,35.2787,118700.0
2008-04-28 14:30:00,46.58,46.63,46.57,46.61,40100.0,35.2711,35.309,35.2635,35.2938,40100.0
2008-04-28 14:35:00,46.61,46.69,46.61,46.66,111700.0,35.2938,35.3544,35.2938,35.3317,111700.0
2008-04-28 14:40:00,46.65,46.75,46.65,46.71,84300.0,35.3241,35.3998,35.3241,35.3695,84300.0
2008-04-28 14:45:00,46.71,46.72,46.61,46.67,100600.0,35.3695,35.3771,35.2938,35.3392,100600.0
2008-04-28 14:50:00,46.66,46.73,46.63,46.68,76000.0,35.3317,35.3847,35.309,35.3468,76000.0
2008-04-28 14:55:00,46.69,46.77,46.68,46.74,79300.0,35.3544,35.415,35.3468,35.3922,79300.0
2008-04-28 15:00:00,46.75,46.8,46.73,46.78,102100.0,35.3998,35.4377,35.3847,35.4225,102100.0
2008-04-28 15:05:00,46.79,46.84,46.75,46.78,101100.0,35.4301,35.468,35.3998,35.4225,101100.0
2008-04-28 15:10:00,46.79,46.84,46.78,46.84,97400.0,35.4301,35.468,35.4225,35.468,97400.0
2008-04-28 15:15:00,46.83,46.84,46.78,46.8,68400.0,35.4604,35.468,35.4225,35.4377,68400.0
2008-04-28 15:20:00,46.8,46.83,46.68,46.74,269700.0,35.4377,35.4604,35.3468,35.3922,269700.0
2008-04-28 15:25:00,46.74,46.76,46.68,46.72,197200.0,35.3922,35.4074,35.3468,35.3771,197200.0
2008-04-28 15:30:00,46.72,46.77,46.67,46.67,166000.0,35.3771,35.415,35.3392,35.3392,166000.0
2008-04-28 15:35:00,46.67,46.83,46.66,46.8,205400.0,35.3392,35.4604,35.3317,35.4377,205400.0
2008-04-28 15:40:00,46.79,46.82,46.75,46.76,151100.0,35.4301,35.4528,35.3998,35.4074,151100.0
2008-04-28 15:45:00,46.76,46.77,46.68,46.75,221400.0,35.4074,35.415,35.3468,35.3998,221400.0
2008-04-28 15:50:00,46.75,46.79,46.7,46.78,339200.0,35.3998,35.4301,35.362,35.4225,339200.0
2008-04-28 15:55:00,46.78,46.86,46.7,46.82,393300.0,35.4225,35.4831,35.362,35.4528,393300.0
2008-04-29 09:30:00,46.37,46.42,45.6,45.64,385900.0,35.1121,35.1499,34.529,34.5593,385900.0
2008-04-29 09:35:00,45.66,45.69,45.3,45.4,600200.0,34.5745,34.5972,34.3019,34.3776,600200.0
2008-04-29 09:40:00,45.38,45.5,45.37,45.39,365400.0,34.3624,34.4533,34.3549,34.37,365400.0
2008-04-29 09:45:00,45.4,45.46,45.32,45.36,254000.0,34.3776,34.423,34.317,34.3473,254000.0
2008-04-29 09:50:00,45.36,45.48,45.25,45.26,308400.0,34.3473,34.4382,34.264,34.2716,308400.0
2008-04-29 09:55:00,45.26,45.47,45.2,45.39,267900.0,34.2716,34.4306,34.2261,34.37,267900.0
2008-04-29 10:00:00,45.4,45.46,45.39,45.45,268000.0,34.3776,34.423,34.37,34.4154,268000.0
2008-04-29 10:05:00,45.44,45.62,45.44,45.62,218200.0,34.4079,34.5442,34.4079,34.5442,218200.0
2008-04-29 10:10:00,45.62,45.62,45.38,45.39,162700.0,34.5442,34.5442,34.3624,34.37,162700.0
2008-04-29 10:15:00,45.39,45.45,45.38,45.39,115100.0,34.37,34.4154,34.3624,34.37,115100.0
2008-04-29 10:20:00,45.38,45.4,45.2,45.26,153100.0,34.3624,34.3776,34.2261,34.2716,153100.0
2008-04-29 10:25:00,45.27,45.32,45.25,45.3,89900.0,34.2791,34.317,34.264,34.3019,89900.0
2008-04-29 10:30:00,45.3,45.42,45.3,45.35,213800.0,34.3019,34.3927,34.3019,34.3397,213800.0
2008-04-29 10:35:00,45.36,45.37,45.2,45.2,605700.0,34.3473,34.3549,34.2261,34.2261,605700.0
2008-04-29 10:40:00,45.2,45.21,45.07,45.07,251400.0,34.2261,34.2337,34.1277,34.1277,251400.0
2008-04-29 10:45:00,45.07,45.09,45.02,45.03,182500.0,34.1277,34.1428,34.0898,34.0974,182500.0
2008-04-29 10:50:00,45.03,45.05,44.9,44.91,343400.0,34.0974,34.1126,33.999,34.0065,343400.0
2008-04-29 10:55:00,44.91,45.07,44.9,44.99,226500.0,34.0065,34.1277,33.999,34.0671,226500.0
2008-04-29 11:00:00,44.99,45.03,44.96,45.02,132700.0,34.0671,34.0974,34.0444,34.0898,132700.0
2008-04-29 11:05:00,45.01,45.18,45.01,45.17,116400.0,34.0823,34.211,34.0823,34.2034,116400.0
2008-04-29 11:10:00,45.17,45.2,45.12,45.19,104100.0,34.2034,34.2261,34.1656,34.2186,104100.0
2008-04-29 11:15:00,45.2,45.21,45.16,45.19,132100.0,34.2261,34.2337,34.1958,34.2186,132100.0
2008-04-29 11:20:00,45.19,45.28,45.17,45.22,205200.0,34.2186,34.2867,34.2034,34.2413,205200.0
2008-04-29 11:25:00,45.23,45.25,45.2,45.22,133800.0,34.2488,34.264,34.2261,34.2413,133800.0
2008-04-29 11:30:00,45.22,45.22,45.15,45.16,99600.0,34.2413,34.2413,34.1883,34.1958,99600.0
2008-04-29 11:35:00,45.16,45.17,45.04,45.16,134500.0,34.1958,34.2034,34.105,34.1958,134500.0
2008-04-29 11:40:00,45.16,45.17,45.04,45.13,84700.0,34.1958,34.2034,34.105,34.1731,84700.0
2008-04-29 11:45:00,45.13,45.24,45.13,45.13,126600.0,34.1731,34.2564,34.1731,34.1731,126600.0
2008-04-29 11:50:00,45.13,45.29,45.11,45.22,135800.0,34.1731,34.2943,34.158,34.2413,135800.0
2008-04-29 11:55:00,45.21,45.27,45.09,45.13,121300.0,34.2337,34.2791,34.1428,34.1731,121300.0
2008-04-29 12:00:00,45.15,45.22,45.14,45.2,79400.0,34.1883,34.2413,34.1807,34.2261,79400.0
2008-04-29 12:05:00,45.2,45.29,45.18,45.26,102900.0,34.2261,34.2943,34.211,34.2716,102900.0
2008-04-29 12:10:00,45.25,45.25,45.11,45.2,136100.0,34.264,34.264,34.158,34.2261,136100.0
2008-04-29 12:15:00,45.18,45.19,45.07,45.09,176600.0,34.211,34.2186,34.1277,34.1428,176600.0
2008-04-29 12:20:00,45.09,45.1,45.01,45.02,138400.0,34.1428,34.1504,34.0823,34.0898,138400.0
2008-04-29 12:25:00,45.02,45.21,45.02,45.19,102500.0,34.0898,34.2337,34.0898,34.2186,102500.0
2008-04-29 12:30:00,45.19,45.22,45.16,45.18,159600.0,34.2186,34.2413,34.1958,34.211,159600.0
2008-04-29 12:35:00,45.19,45.24,45.16,45.2,146800.0,34.2186,34.2564,34.1958,34.2261,146800.0
2008-04-29 12:40:00,45.2,45.21,45.13,45.15,143000.0,34.2261,34.2337,34.1731,34.1883,143000.0
2008-04-29 12:45:00,45.15,45.16,45.1,45.13,80200.0,34.1883,34.1958,34.1504,34.1731,80200.0
2008-04-29 12:50:00,45.13,45.2,45.0,45.06,555300.0,34.1731,34.2261,34.0747,34.1201,555300.0
2008-04-29 12:55:00,45.06,45.22,45.06,45.19,66300.0,34.1201,34.2413,34.1201,34.2186,66300.0
2008-04-29 13:00:00,45.19,45.2,45.15,45.17,39700.0,34.2186,34.2261,34.1883,34.2034,39700.0
2008-04-29 13:05:00,45.16,45.23,45.16,45.19,88700.0,34.1958,34.2488,34.1958,34.2186,88700.0
2008-04-29 13:10:00,45.21,45.28,45.19,45.25,92400.0,34.2337,34.2867,34.2186,34.264,92400.0
2008-04-29 13:15:00,45.25,45.27,45.23,45.27,74400.0,34.264,34.2791,34.2488,34.2791,74400.0
2008-04-29 13:20:00,45.27,45.32,45.26,45.26,96400.0,34.2791,34.317,34.2716,34.2716,96400.0
2008-04-29 13:25:00,45.26,45.27,45.19,45.25,110100.0,34.2716,34.2791,34.2186,34.264,110100.0
2008-04-29 13:30:00,45.25,45.34,45.25,45.33,62800.0,34.264,34.3321,34.264,34.3246,62800.0
2008-04-29 13:35:00,45.32,45.39,45.29,45.32,124700.0,34.317,34.37,34.2943,34.317,124700.0
2008-04-29 13:40:00,45.32,45.36,45.26,45.27,135800.0,34.317,34.3473,34.2716,34.2791,135800.0
2008-04-29 13:45:00,45.27,45.33,45.22,45.22,103500.0,34.2791,34.3246,34.2413,34.2413,103500.0
2008-04-29 13:50:00,45.23,45.34,45.22,45.28,71900.0,34.2488,34.3321,34.2413,34.2867,71900.0
2008-04-29 13:55:00,45.28,45.33,45.28,45.29,118900.0,34.2867,34.3246,34.2867,34.2943,118900.0
2008-04-29 14:00:00,45.3,45.32,45.27,45.32,128500.0,34.3019,34.317,34.2791,34.317,128500.0
2008-04-29 14:05:00,45.32,45.37,45.31,45.35,164400.0,34.317,34.3549,34.3094,34.3397,164400.0
2008-04-29 14:10:00,45.35,45.4,45.32,45.36,289000.0,34.3397,34.3776,34.317,34.3473,289000.0
2008-04-29 14:15:00,45.36,45.37,45.26,45.34,142700.0,34.3473,34.3549,34.2716,34.3321,142700.0
2008-04-29 14:20:00,45.34,45.41,45.34,45.37,123500.0,34.3321,34.3851,34.3321,34.3549,123500.0
2008-04-29 14:25:00,45.37,45.41,45.28,45.28,93500.0,34.3549,34.3851,34.2867,34.2867,93500.0
2008-04-29 14:30:00,45.29,45.33,45.23,45.24,165800.0,34.2943,34.3246,34.2488,34.2564,165800.0
2008-04-29 14:35:00,45.23,45.3,45.2,45.27,109100.0,34.2488,34.3019,34.2261,34.2791,109100.0
2008-04-29 14:40:00,45.27,45.35,45.26,45.34,171100.0,34.2791,34.3397,34.2716,34.3321,171100.0
2008-04-29 14:45:00,45.35,45.41,45.32,45.33,117500.0,34.3397,34.3851,34.317,34.3246,117500.0
2008-04-29 14:50:00,45.34,45.4,45.33,45.38,100600.0,34.3321,34.3776,34.3246,34.3624,100600.0
2008-04-29 14:55:00,45.38,45.41,45.31,45.37,101900.0,34.3624,34.3851,34.3094,34.3549,101900.0
2008-04-29 15:00:00,45.37,45.37,45.28,45.3,123000.0,34.3549,34.3549,34.2867,34.3019,123000.0
2008-04-29 15:05:00,45.3,45.37,45.3,45.36,156000.0,34.3019,34.3549,34.3019,34.3473,156000.0
2008-04-29 15:10:00,45.36,45.36,45.29,45.31,96800.0,34.3473,34.3473,34.2943,34.3094,96800.0
2008-04-29 15:15:00,45.32,45.33,45.28,45.28,64800.0,34.317,34.3246,34.2867,34.2867,64800.0
2008-04-29 15:20:00,45.27,45.3,45.14,45.18,222400.0,34.2791,34.3019,34.1807,34.211,222400.0
2008-04-29 15:25:00,45.18,45.18,44.99,44.99,451700.0,34.211,34.211,34.0671,34.0671,451700.0
2008-04-29 15:30:00,44.98,45.03,44.93,45.03,166700.0,34.0595,34.0974,34.0217,34.0974,166700.0
2008-04-29 15:35:00,45.03,45.05,44.98,45.01,360700.0,34.0974,34.1126,34.0595,34.0823,360700.0
2008-04-29 15:40:00,45.0,45.01,44.93,44.99,267800.0,34.0747,34.0823,34.0217,34.0671,267800.0
2008-04-29 15:45:00,44.99,45.02,44.93,44.99,317700.0,34.0671,34.0898,34.0217,34.0671,317700.0
2008-04-29 15:50:00,44.98,45.0,44.92,44.94,391300.0,34.0595,34.0747,34.0141,34.0293,391300.0
2008-04-29 15:55:00,44.94,45.07,44.92,44.98,633400.0,34.0293,34.1277,34.0141,34.0595,633400.0
2008-04-30 09:30:00,45.34,45.5,45.11,45.29,448800.0,34.3321,34.4533,34.158,34.2943,448800.0
2008-04-30 09:35:00,45.29,45.4,45.17,45.2,203700.0,34.2943,34.3776,34.2034,34.2261,203700.0
2008-04-30 09:40:00,45.2,45.55,45.2,45.55,303900.0,34.2261,34.4912,34.2261,34.4912,303900.0
2008-04-30 09:45:00,45.55,45.79,45.53,45.63,273500.0,34.4912,34.6729,34.476,34.5517,273500.0
2008-04-30 09:50:00,45.63,45.78,45.63,45.66,169100.0,34.5517,34.6653,34.5517,34.5745,169100.0
2008-04-30 09:55:00,45.66,45.76,45.63,45.71,180800.0,34.5745,34.6502,34.5517,34.6123,180800.0
2008-04-30 10:00:00,45.71,45.83,45.6,45.82,173500.0,34.6123,34.7032,34.529,34.6956,173500.0
2008-04-30 10:05:00,45.83,45.9,45.8,45.84,157000.0,34.7032,34.7562,34.6805,34.7108,157000.0
2008-04-30 10:10:00,45.84,45.98,45.83,45.98,125900.0,34.7108,34.8168,34.7032,34.8168,125900.0
2008-04-30 10:15:00,45.98,46.17,45.97,46.13,227800.0,34.8168,34.9606,34.8092,34.9303,227800.0
2008-04-30 10:20:00,46.13,46.17,45.92,45.98,191300.0,34.9303,34.9606,34.7713,34.8168,191300.0
2008-04-30 10:25:00,45.98,46.08,45.95,46.06,150100.0,34.8168,34.8925,34.794,34.8773,150100.0
2008-04-30 10:30:00,46.07,46.17,45.72,45.76,360100.0,34.8849,34.9606,34.6199,34.6502,360100.0
2008-04-30 10:35:00,45.74,45.9,45.62,45.88,330200.0,34.635,34.7562,34.5442,34.741,330200.0
2008-04-30 10:40:00,45.87,45.87,45.65,45.74,132900.0,34.7335,34.7335,34.5669,34.635,132900.0
2008-04-30 10:45:00,45.73,45.78,45.65,45.67,99700.0,34.6275,34.6653,34.5669,34.582,99700.0
2008-04-30 10:50:00,45.68,45.7,45.63,45.7,153000.0,34.5896,34.6047,34.5517,34.6047,153000.0
2008-04-30 10:55:00,45.7,45.7,45.36,45.37,257800.0,34.6047,34.6047,34.3473,34.3549,257800.0
2008-04-30 11:00:00,45.39,45.45,45.25,45.34,142900.0,34.37,34.4154,34.264,34.3321,142900.0
2008-04-30 11:05:00,45.32,45.49,45.32,45.47,104400.0,34.317,34.4457,34.317,34.4306,104400.0
2008-04-30 11:10:00,45.47,45.48,45.3,45.3,89500.0,34.4306,34.4382,34.3019,34.3019,89500.0
2008-04-30 11:15:00,45.3,45.5,45.3,45.47,87100.0,34.3019,34.4533,34.3019,34.4306,87100.0
2008-04-30 11:20:00,45.47,45.52,45.44,45.48,43400.0,34.4306,34.4684,34.4079,34.4382,43400.0
2008-04-30 11:25:00,45.47,45.53,45.46,45.49,48300.0,34.4306,34.476,34.423,34.4457,48300.0
2008-04-30 11:30:00,45.49,45.49,45.39,45.4,72200.0,34.4457,34.4457,34.37,34.3776,72200.0
2008-04-30 11:35:00,45.41,45.47,45.32,45.42,127200.0,34.3851,34.4306,34.317,34.3927,127200.0
2008-04-30 11:40:00,45.43,45.54,45.39,45.54,85200.0,34.4003,34.4836,34.37,34.4836,85200.0
2008-04-30 11:45:00,45.54,45.58,45.48,45.52,85200.0,34.4836,34.5139,34.4382,34.4684,85200.0
2008-04-30 11:50:00,45.51,45.6,45.46,45.46,102100.0,34.4609,34.529,34.423,34.423,102100.0
2008-04-30 11:55:00,45.46,45.55,45.46,45.46,83400.0,34.423,34.4912,34.423,34.423,83400.0
2008-04-30 12:00:00,45.46,45.56,45.46,45.53,55700.0,34.423,34.4987,34.423,34.476,55700.0
2008-04-30 12:05:00,45.55,45.59,45.51,45.59,44800.0,34.4912,34.5214,34.4609,34.5214,44800.0
2008-04-30 12:10:00,45.59,45.68,45.52,45.62,106500.0,34.5214,34.5896,34.4684,34.5442,106500.0
2008-04-30 12:15:00,45.61,45.68,45.6,45.64,35600.0,34.5366,34.5896,34.529,34.5593,35600.0
2008-04-30 12:20:00,45.62,45.65,45.54,45.57,49300.0,34.5442,34.5669,34.4836,34.5063,49300.0
2008-04-30 12:25:00,45.58,45.65,45.56,45.56,107200.0,34.5139,34.5669,34.4987,34.4987,107200.0
2008-04-30 12:30:00,45.56,45.64,45.56,45.58,79300.0,34.4987,34.5593,34.4987,34.5139,79300.0
2008-04-30 12:35:00,45.59,45.62,45.58,45.59,42500.0,34.5214,34.5442,34.5139,34.5214,42500.0
2008-04-30 12:40:00,45.6,45.61,45.56,45.56,43100.0,34.529,34.5366,34.4987,34.4987,43100.0
2008-04-30 12:45:00,45.55,45.62,45.55,45.58,81800.0,34.4912,34.5442,34.4912,34.5139,81800.0
2008-04-30 12:50:00,45.6,45.68,45.55,45.56,127300.0,34.529,34.5896,34.4912,34.4987,127300.0
2008-04-30 12:55:00,45.56,45.58,45.52,45.57,55900.0,34.4987,34.5139,34.4684,34.5063,55900.0
2008-04-30 13:00:00,45.57,45.64,45.54,45.58,66000.0,34.5063,34.5593,34.4836,34.5139,66000.0
2008-04-30 13:05:00,45.58,45.64,45.57,45.61,57700.0,34.5139,34.5593,34.5063,34.5366,57700.0
2008-04-30 13:10:00,45.6,45.64,45.57,45.59,46700.0,34.529,34.5593,34.5063,34.5214,46700.0
2008-04-30 13:15:00,45.59,45.63,45.56,45.6,53000.0,34.5214,34.5517,34.4987,34.529,53000.0
2008-04-30 13:20:00,45.6,45.62,45.57,45.6,52300.0,34.529,34.5442,34.5063,34.529,52300.0
2008-04-30 13:25:00,45.6,45.66,45.58,45.61,44900.0,34.529,34.5745,34.5139,34.5366,44900.0
2008-04-30 13:30:00,45.62,45.64,45.6,45.61,57100.0,34.5442,34.5593,34.529,34.5366,57100.0
2008-04-30 13:35:00,45.61,45.72,45.61,45.72,123500.0,34.5366,34.6199,34.5366,34.6199,123500.0
2008-04-30 13:40:00,45.72,45.73,45.62,45.65,126300.0,34.6199,34.6275,34.5442,34.5669,126300.0
2008-04-30 13:45:00,45.66,45.71,45.56,45.59,68700.0,34.5745,34.6123,34.4987,34.5214,68700.0
2008-04-30 13:50:00,45.6,45.72,45.55,45.67,127800.0,34.529,34.6199,34.4912,34.582,127800.0
2008-04-30 13:55:00,45.67,45.78,45.64,45.75,129900.0,34.582,34.6653,34.5593,34.6426,129900.0
2008-04-30 14:00:00,45.74,45.85,45.63,45.72,82200.0,34.635,34.7183,34.5517,34.6199,82200.0
2008-04-30 14:05:00,45.72,45.86,45.71,45.81,113100.0,34.6199,34.7259,34.6123,34.688,113100.0
2008-04-30 14:10:00,45.82,45.83,45.64,45.65,145100.0,34.6956,34.7032,34.5593,34.5669,145100.0
2008-04-30 14:15:00,45.65,45.8,45.42,45.69,371400.0,34.5669,34.6805,34.3927,34.5972,371400.0
2008-04-30 14:20:00,45.67,45.75,45.58,45.67,345800.0,34.582,34.6426,34.5139,34.582,345800.0
2008-04-30 14:25:00,45.67,45.93,45.66,45.91,295200.0,34.582,34.7789,34.5745,34.7638,295200.0
2008-04-30 14:30:00,45.89,46.0,45.82,45.93,165400.0,34.7486,34.8319,34.6956,34.7789,165400.0
2008-04-30 14:35:00,45.92,46.05,45.89,46.05,297600.0,34.7713,34.8698,34.7486,34.8698,297600.0
2008-04-30 14:40:00,46.05,46.35,46.0,46.31,303800.0,34.8698,35.0969,34.8319,35.0666,303800.0
2008-04-30 14:45:00,46.32,46.37,46.22,46.3,243300.0,35.0742,35.1121,34.9985,35.0591,243300.0
2008-04-30 14:50:00,46.29,46.42,46.25,46.27,213900.0,35.0515,35.1499,35.0212,35.0364,213900.0
2008-04-30 14:55:00,46.25,46.37,46.23,46.26,204500.0,35.0212,35.1121,35.0061,35.0288,204500.0
2008-04-30 15:00:00,46.25,46.3,46.13,46.19,213200.0,35.0212,35.0591,34.9303,34.9758,213200.0
2008-04-30 15:05:00,46.2,46.47,46.18,46.47,145300.0,34.9833,35.1878,34.9682,35.1878,145300.0
2008-04-30 15:10:00,46.47,46.57,46.16,46.21,208000.0,35.1878,35.2635,34.9531,34.9909,208000.0
2008-04-30 15:15:00,46.21,46.44,46.2,46.38,133500.0,34.9909,35.1651,34.9833,35.1196,133500.0
2008-04-30 15:20:00,46.4,46.46,46.31,46.4,92400.0,35.1348,35.1802,35.0666,35.1348,92400.0
2008-04-30 15:25:00,46.4,46.46,46.12,46.15,138800.0,35.1348,35.1802,34.9228,34.9455,138800.0
2008-04-30 15:30:00,46.14,46.3,46.12,46.27,219400.0,34.9379,35.0591,34.9228,35.0364,219400.0
2008-04-30 15:35:00,46.27,46.29,46.11,46.14,209900.0,35.0364,35.0515,34.9152,34.9379,209900.0
2008-04-30 15:40:00,46.16,46.2,46.06,46.18,207400.0,34.9531,34.9833,34.8773,34.9682,207400.0
2008-04-30 15:45:00,46.18,46.26,46.09,46.13,260900.0,34.9682,35.0288,34.9001,34.9303,260900.0
2008-04-30 15:50:00,46.12,46.19,46.07,46.12,327100.0,34.9228,34.9758,34.8849,34.9228,327100.0
2008-04-30 15:55:00,46.13,46.14,45.92,45.94,407700.0,34.9303,34.9379,34.7713,34.7865,407700.0
2008-05-01 09:30:00,45.43,45.66,45.11,45.47,183300.0,34.4003,34.5745,34.158,34.4306,183300.0
2008-05-01 09:35:00,45.46,45.65,45.43,45.62,166100.0,34.423,34.5669,34.4003,34.5442,166100.0
2008-05-01 09:40:00,45.62,45.62,45.39,45.46,205600.0,34.5442,34.5442,34.37,34.423,205600.0
2008-05-01 09:45:00,45.47,45.54,45.3,45.42,248700.0,34.4306,34.4836,34.3019,34.3927,248700.0
2008-05-01 09:50:00,45.42,45.51,45.4,45.46,154300.0,34.3927,34.4609,34.3776,34.423,154300.0
2008-05-01 09:55:00,45.46,45.52,45.21,45.26,238800.0,34.423,34.4684,34.2337,34.2716,238800.0
2008-05-01 10:00:00,45.26,45.4,45.23,45.35,152600.0,34.2716,34.3776,34.2488,34.3397,152600.0
2008-05-01 10:05:00,45.37,45.38,45.19,45.36,139800.0,34.3549,34.3624,34.2186,34.3473,139800.0
2008-05-01 10:10:00,45.36,45.38,45.16,45.19,156000.0,34.3473,34.3624,34.1958,34.2186,156000.0
2008-05-01 10:15:00,45.17,45.22,45.12,45.16,147100.0,34.2034,34.2413,34.1656,34.1958,147100.0
2008-05-01 10:20:00,45.15,45.15,44.98,45.11,312700.0,34.1883,34.1883,34.0595,34.158,312700.0
2008-05-01 10:25:00,45.11,45.26,45.07,45.22,114800.0,34.158,34.2716,34.1277,34.2413,114800.0
2008-05-01 10:30:00,45.23,45.23,44.73,44.79,270600.0,34.2488,34.2488,33.8702,33.9157,270600.0
2008-05-01 10:35:00,44.8,44.92,44.71,44.82,170400.0,33.9232,34.0141,33.8551,33.9384,170400.0
2008-05-01 10:40:00,44.83,44.84,44.67,44.68,122300.0,33.946,33.9535,33.8248,33.8324,122300.0
2008-05-01 10:45:00,44.68,44.7,44.57,44.63,213100.0,33.8324,33.8475,33.7491,33.7945,213100.0
2008-05-01 10:50:00,44.63,44.79,44.49,44.52,222300.0,33.7945,33.9157,33.6885,33.7112,222300.0
2008-05-01 10:55:00,44.52,44.57,44.43,44.48,179600.0,33.7112,33.7491,33.6431,33.6809,179600.0
2008-05-01 11:00:00,44.46,44.55,44.3,44.54,238300.0,33.6658,33.7339,33.5446,33.7264,238300.0
2008-05-01 11:05:00,44.53,44.54,44.35,44.35,148700.0,33.7188,33.7264,33.5825,33.5825,148700.0
2008-05-01 11:10:00,44.34,44.41,44.29,44.31,195800.0,33.5749,33.6279,33.5371,33.5522,195800.0
2008-05-01 11:15:00,44.31,44.4,44.27,44.4,183900.0,33.5522,33.6204,33.5219,33.6204,183900.0
2008-05-01 11:20:00,44.39,44.4,44.31,44.4,174700.0,33.6128,33.6204,33.5522,33.6204,174700.0
2008-05-01 11:25:00,44.4,44.44,44.35,44.43,198500.0,33.6204,33.6506,33.5825,33.6431,198500.0
2008-05-01 11:30:00,44.44,44.44,44.29,44.35,177800.0,33.6506,33.6506,33.5371,33.5825,177800.0
2008-05-01 11:35:00,44.36,44.39,44.21,44.32,429900.0,33.5901,33.6128,33.4765,33.5598,429900.0
2008-05-01 11:40:00,44.31,44.39,44.17,44.37,134300.0,33.5522,33.6128,33.4462,33.5976,134300.0
2008-05-01 11:45:00,44.37,44.37,44.25,44.25,88300.0,33.5976,33.5976,33.5068,33.5068,88300.0
2008-05-01 11:50:00,44.25,44.25,44.04,44.04,137600.0,33.5068,33.5068,33.3478,33.3478,137600.0
2008-05-01 11:55:00,44.06,44.15,44.05,44.09,116400.0,33.3629,33.4311,33.3553,33.3856,116400.0
2008-05-01 12:00:00,44.09,44.11,43.87,43.92,319100.0,33.3856,33.4008,33.219,33.2569,319100.0
2008-05-01 12:05:00,43.93,43.94,43.81,43.81,252900.0,33.2645,33.272,33.1736,33.1736,252900.0
2008-05-01 12:10:00,43.81,43.94,43.76,43.87,282200.0,33.1736,33.272,33.1357,33.219,282200.0
2008-05-01 12:15:00,43.87,44.0,43.86,43.96,174500.0,33.219,33.3175,33.2115,33.2872,174500.0
2008-05-01 12:20:00,43.96,43.99,43.94,43.97,129900.0,33.2872,33.3099,33.272,33.2948,129900.0
2008-05-01 12:25:00,43.96,44.02,43.87,43.89,203400.0,33.2872,33.3326,33.219,33.2342,203400.0
2008-05-01 12:30:00,43.89,43.92,43.85,43.92,172800.0,33.2342,33.2569,33.2039,33.2569,172800.0
2008-05-01 12:35:00,43.92,44.05,43.83,44.03,293400.0,33.2569,33.3553,33.1887,33.3402,293400.0
2008-05-01 12:40:00,44.04,44.16,43.87,44.01,213700.0,33.3478,33.4386,33.219,33.325,213700.0
2008-05-01 12:45:00,44.01,44.15,43.99,44.14,105700.0,33.325,33.4311,33.3099,33.4235,105700.0
2008-05-01 12:50:00,44.15,44.27,44.13,44.26,116000.0,33.4311,33.5219,33.4159,33.5144,116000.0
2008-05-01 12:55:00,44.26,44.38,44.21,44.33,132800.0,33.5144,33.6052,33.4765,33.5674,132800.0
2008-05-01 13:00:00,44.32,44.33,44.2,44.27,82000.0,33.5598,33.5674,33.4689,33.5219,82000.0
2008-05-01 13:05:00,44.27,44.52,44.24,44.5,82500.0,33.5219,33.7112,33.4992,33.6961,82500.0
2008-05-01 13:10:00,44.51,44.63,44.39,44.39,115500.0,33.7037,33.7945,33.6128,33.6128,115500.0
2008-05-01 13:15:00,44.4,44.6,44.39,44.55,122000.0,33.6204,33.7718,33.6128,33.7339,122000.0
2008-05-01 13:20:00,44.55,44.62,44.44,44.5,121500.0,33.7339,33.7869,33.6506,33.6961,121500.0
2008-05-01 13:25:00,44.49,44.59,44.47,44.51,73500.0,33.6885,33.7642,33.6734,33.7037,73500.0
2008-05-01 13:30:00,44.5,44.55,44.42,44.53,76900.0,33.6961,33.7339,33.6355,33.7188,76900.0
2008-05-01 13:35:00,44.53,44.61,44.52,44.58,71300.0,33.7188,33.7794,33.7112,33.7567,71300.0
2008-05-01 13:40:00,44.58,44.63,44.52,44.54,52900.0,33.7567,33.7945,33.7112,33.7264,52900.0
2008-05-01 13:45:00,44.53,44.61,44.53,44.59,56100.0,33.7188,33.7794,33.7188,33.7642,56100.0
2008-05-01 13:50:00,44.59,44.66,44.57,44.62,77100.0,33.7642,33.8172,33.7491,33.7869,77100.0
2008-05-01 13:55:00,44.62,44.64,44.6,44.62,63400.0,33.7869,33.8021,33.7718,33.7869,63400.0
2008-05-01 14:00:00,44.62,44.64,44.57,44.63,117400.0,33.7869,33.8021,33.7491,33.7945,117400.0
2008-05-01 14:05:00,44.63,44.7,44.63,44.7,148100.0,33.7945,33.8475,33.7945,33.8475,148100.0
2008-05-01 14:10:00,44.7,44.7,44.63,44.64,87800.0,33.8475,33.8475,33.7945,33.8021,87800.0
2008-05-01 14:15:00,44.65,44.67,44.52,44.58,137600.0,33.8097,33.8248,33.7112,33.7567,137600.0
2008-05-01 14:20:00,44.58,44.67,44.58,44.63,115400.0,33.7567,33.8248,33.7567,33.7945,115400.0
2008-05-01 14:25:00,44.63,44.8,44.61,44.79,214200.0,33.7945,33.9232,33.7794,33.9157,214200.0
2008-05-01 14:30:00,44.79,44.87,44.76,44.82,162900.0,33.9157,33.9763,33.893,33.9384,162900.0
2008-05-01 14:35:00,44.83,44.9,44.82,44.9,132600.0,33.946,33.999,33.9384,33.999,132600.0
2008-05-01 14:40:00,44.9,44.97,44.9,44.95,162000.0,33.999,34.052,33.999,34.0368,162000.0
2008-05-01 14:45:00,44.94,44.96,44.87,44.88,118800.0,34.0293,34.0444,33.9763,33.9838,118800.0
2008-05-01 14:50:00,44.87,44.97,44.84,44.85,219700.0,33.9763,34.052,33.9535,33.9611,219700.0
2008-05-01 14:55:00,44.84,44.93,44.73,44.91,214700.0,33.9535,34.0217,33.8702,34.0065,214700.0
2008-05-01 15:00:00,44.9,44.97,44.86,44.96,177800.0,33.999,34.052,33.9687,34.0444,177800.0
2008-05-01 15:05:00,44.96,45.05,44.9,45.0,340500.0,34.0444,34.1126,33.999,34.0747,340500.0
2008-05-01 15:10:00,45.0,45.02,44.93,44.98,155100.0,34.0747,34.0898,34.0217,34.0595,155100.0
2008-05-01 15:15:00,44.98,45.06,44.93,45.03,121400.0,34.0595,34.1201,34.0217,34.0974,121400.0
2008-05-01 15:20:00,45.03,45.12,45.0,45.08,160500.0,34.0974,34.1656,34.0747,34.1353,160500.0
2008-05-01 15:25:00,45.07,45.07,44.93,44.98,139400.0,34.1277,34.1277,34.0217,34.0595,139400.0
2008-05-01 15:30:00,44.98,45.0,44.86,44.92,161900.0,34.0595,34.0747,33.9687,34.0141,161900.0
2008-05-01 15:35:00,44.93,44.95,44.87,44.89,180000.0,34.0217,34.0368,33.9763,33.9914,180000.0
2008-05-01 15:40:00,44.9,44.96,44.85,44.94,168200.0,33.999,34.0444,33.9611,34.0293,168200.0
2008-05-01 15:45:00,44.95,45.0,44.8,44.9,241200.0,34.0368,34.0747,33.9232,33.999,241200.0
2008-05-01 15:50:00,44.9,45.0,44.86,44.92,297600.0,33.999,34.0747,33.9687,34.0141,297600.0
2008-05-01 15:55:00,44.94,45.0,44.88,44.96,320200.0,34.0293,34.0747,33.9838,34.0444,320200.0
2008-05-02 09:30:00,45.16,45.51,45.16,45.32,316600.0,34.1958,34.4609,34.1958,34.317,316600.0
2008-05-02 09:35:00,45.32,45.44,45.22,45.26,138500.0,34.317,34.4079,34.2413,34.2716,138500.0
2008-05-02 09:40:00,45.27,45.35,45.18,45.2,217800.0,34.2791,34.3397,34.211,34.2261,217800.0
2008-05-02 09:45:00,45.2,45.23,45.06,45.11,436300.0,34.2261,34.2488,34.1201,34.158,436300.0
2008-05-02 09:50:00,45.1,45.24,44.98,45.05,248300.0,34.1504,34.2564,34.0595,34.1126,248300.0
2008-05-02 09:55:00,45.05,45.24,44.99,45.01,188800.0,34.1126,34.2564,34.0671,34.0823,188800.0
2008-05-02 10:00:00,45.01,45.1,44.99,45.08,130600.0,34.0823,34.1504,34.0671,34.1353,130600.0
2008-05-02 10:05:00,45.08,45.21,45.05,45.1,143000.0,34.1353,34.2337,34.1126,34.1504,143000.0
2008-05-02 10:10:00,45.1,45.29,45.1,45.21,165000.0,34.1504,34.2943,34.1504,34.2337,165000.0
2008-05-02 10:15:00,45.21,45.21,45.06,45.09,159400.0,34.2337,34.2337,34.1201,34.1428,159400.0
2008-05-02 10:20:00,45.09,45.16,44.79,44.82,250900.0,34.1428,34.1958,33.9157,33.9384,250900.0
2008-05-02 10:25:00,44.82,44.91,44.76,44.78,138100.0,33.9384,34.0065,33.893,33.9081,138100.0
2008-05-02 10:30:00,44.79,44.89,44.75,44.81,152200.0,33.9157,33.9914,33.8854,33.9308,152200.0
2008-05-02 10:35:00,44.81,44.89,44.65,44.68,221000.0,33.9308,33.9914,33.8097,33.8324,221000.0
2008-05-02 10:40:00,44.68,44.82,44.65,44.76,206200.0,33.8324,33.9384,33.8097,33.893,206200.0
2008-05-02 10:45:00,44.75,44.79,44.61,44.65,161600.0,33.8854,33.9157,33.7794,33.8097,161600.0
2008-05-02 10:50:00,44.64,44.64,44.49,44.63,332200.0,33.8021,33.8021,33.6885,33.7945,332200.0
2008-05-02 10:55:00,44.62,44.64,44.51,44.58,185800.0,33.7869,33.8021,33.7037,33.7567,185800.0
2008-05-02 11:00:00,44.59,44.74,44.58,44.73,140600.0,33.7642,33.8778,33.7567,33.8702,140600.0
2008-05-02 11:05:00,44.74,44.85,44.72,44.82,208700.0,33.8778,33.9611,33.8627,33.9384,208700.0
2008-05-02 11:10:00,44.81,44.84,44.75,44.79,224400.0,33.9308,33.9535,33.8854,33.9157,224400.0
2008-05-02 11:15:00,44.8,44.9,44.76,44.88,217600.0,33.9232,33.999,33.893,33.9838,217600.0
2008-05-02 11:20:00,44.88,44.99,44.82,44.84,291700.0,33.9838,34.0671,33.9384,33.9535,291700.0
2008-05-02 11:25:00,44.84,44.95,44.84,44.91,127400.0,33.9535,34.0368,33.9535,34.0065,127400.0
2008-05-02 11:30:00,44.91,44.99,44.9,44.96,128700.0,34.0065,34.0671,33.999,34.0444,128700.0
2008-05-02 11:35:00,44.96,44.99,44.9,44.98,114400.0,34.0444,34.0671,33.999,34.0595,114400.0
2008-05-02 11:40:00,44.98,45.03,44.97,45.0,132100.0,34.0595,34.0974,34.052,34.0747,132100.0
2008-05-02 11:45:00,44.99,45.04,44.98,45.01,219300.0,34.0671,34.105,34.0595,34.0823,219300.0
2008-05-02 11:50:00,45.01,45.04,44.85,44.89,243300.0,34.0823,34.105,33.9611,33.9914,243300.0
2008-05-02 11:55:00,44.92,45.1,44.89,45.1,118000.0,34.0141,34.1504,33.9914,34.1504,118000.0
2008-05-02 12:00:00,45.09,45.22,45.02,45.21,194500.0,34.1428,34.2413,34.0898,34.2337,194500.0
2008-05-02 12:05:00,45.21,45.21,45.11,45.2,97200.0,34.2337,34.2337,34.158,34.2261,97200.0
2008-05-02 12:10:00,45.2,45.2,45.1,45.15,111200.0,34.2261,34.2261,34.1504,34.1883,111200.0
2008-05-02 12:15:00,45.15,45.18,45.1,45.13,75600.0,34.1883,34.211,34.1504,34.1731,75600.0
2008-05-02 12:20:00,45.12,45.2,45.1,45.11,92300.0,34.1656,34.2261,34.1504,34.158,92300.0
2008-05-02 12:25:00,45.12,45.2,45.11,45.19,62900.0,34.1656,34.2261,34.158,34.2186,62900.0
2008-05-02 12:30:00,45.18,45.2,45.11,45.14,71400.0,34.211,34.2261,34.158,34.1807,71400.0
2008-05-02 12:35:00,45.14,45.17,44.9,44.9,142700.0,34.1807,34.2034,33.999,33.999,142700.0
2008-05-02 12:40:00,44.9,45.04,44.89,44.95,93700.0,33.999,34.105,33.9914,34.0368,93700.0
2008-05-02 12:45:00,44.94,45.03,44.91,44.98,64700.0,34.0293,34.0974,34.0065,34.0595,64700.0
2008-05-02 12:50:00,44.98,45.13,44.98,45.1,47800.0,34.0595,34.1731,34.0595,34.1504,47800.0
2008-05-02 12:55:00,45.1,45.14,45.0,45.0,50400.0,34.1504,34.1807,34.0747,34.0747,50400.0
2008-05-02 13:00:00,45.0,45.06,44.84,44.85,73000.0,34.0747,34.1201,33.9535,33.9611,73000.0
2008-05-02 13:05:00,44.85,44.87,44.76,44.8,80700.0,33.9611,33.9763,33.893,33.9232,80700.0
2008-05-02 13:10:00,44.81,44.86,44.8,44.84,52200.0,33.9308,33.9687,33.9232,33.9535,52200.0
2008-05-02 13:15:00,44.85,44.86,44.75,44.77,72500.0,33.9611,33.9687,33.8854,33.9005,72500.0
2008-05-02 13:20:00,44.78,44.88,44.75,44.88,46600.0,33.9081,33.9838,33.8854,33.9838,46600.0
2008-05-02 13:25:00,44.88,44.9,44.83,44.87,45100.0,33.9838,33.999,33.946,33.9763,45100.0
2008-05-02 13:30:00,44.87,44.87,44.8,44.86,36200.0,33.9763,33.9763,33.9232,33.9687,36200.0
2008-05-02 13:35:00,44.85,44.88,44.81,44.83,49400.0,33.9611,33.9838,33.9308,33.946,49400.0
2008-05-02 13:40:00,44.82,44.88,44.81,44.85,53700.0,33.9384,33.9838,33.9308,33.9611,53700.0
2008-05-02 13:45:00,44.86,44.96,44.86,44.93,110900.0,33.9687,34.0444,33.9687,34.0217,110900.0
2008-05-02 13:50:00,44.94,44.99,44.9,44.97,75500.0,34.0293,34.0671,33.999,34.052,75500.0
2008-05-02 13:55:00,44.97,44.99,44.88,44.96,90500.0,34.052,34.0671,33.9838,34.0444,90500.0
2008-05-02 14:00:00,44.97,45.08,44.91,45.03,150800.0,34.052,34.1353,34.0065,34.0974,150800.0
2008-05-02 14:05:00,45.03,45.03,44.77,44.8,321500.0,34.0974,34.0974,33.9005,33.9232,321500.0
2008-05-02 14:10:00,44.8,45.01,44.8,44.9,113000.0,33.9232,34.0823,33.9232,33.999,113000.0
2008-05-02 14:15:00,44.9,44.91,44.8,44.85,78000.0,33.999,34.0065,33.9232,33.9611,78000.0
2008-05-02 14:20:00,44.84,44.97,44.8,44.96,81800.0,33.9535,34.052,33.9232,34.0444,81800.0
2008-05-02 14:25:00,44.96,45.02,44.92,44.93,65800.0,34.0444,34.0898,34.0141,34.0217,65800.0
2008-05-02 14:30:00,44.93,45.06,44.92,45.05,102000.0,34.0217,34.1201,34.0141,34.1126,102000.0
2008-05-02 14:35:00,45.06,45.13,44.99,45.03,110200.0,34.1201,34.1731,34.0671,34.0974,110200.0
2008-05-02 14:40:00,45.03,45.04,44.92,44.94,123500.0,34.0974,34.105,34.0141,34.0293,123500.0
2008-05-02 14:45:00,44.95,45.01,44.92,45.0,90900.0,34.0368,34.0823,34.0141,34.0747,90900.0
2008-05-02 14:50:00,45.0,45.05,44.95,45.0,119700.0,34.0747,34.1126,34.0368,34.0747,119700.0
2008-05-02 14:55:00,45.01,45.05,44.98,45.03,72200.0,34.0823,34.1126,34.0595,34.0974,72200.0
2008-05-02 15:00:00,45.03,45.1,45.02,45.08,79000.0,34.0974,34.1504,34.0898,34.1353,79000.0
2008-05-02 15:05:00,45.07,45.12,45.01,45.09,105100.0,34.1277,34.1656,34.0823,34.1428,105100.0
2008-05-02 15:10:00,45.09,45.25,45.07,45.24,150500.0,34.1428,34.264,34.1277,34.2564,150500.0
2008-05-02 15:15:00,45.22,45.26,45.2,45.25,86400.0,34.2413,34.2716,34.2261,34.264,86400.0
2008-05-02 15:20:00,45.25,45.29,45.2,45.23,94400.0,34.264,34.2943,34.2261,34.2488,94400.0
2008-05-02 15:25:00,45.22,45.35,45.2,45.28,127400.0,34.2413,34.3397,34.2261,34.2867,127400.0
2008-05-02 15:30:00,45.28,45.33,45.15,45.16,171000.0,34.2867,34.3246,34.1883,34.1958,171000.0
2008-05-02 15:35:00,45.16,45.23,45.15,45.17,177100.0,34.1958,34.2488,34.1883,34.2034,177100.0
2008-05-02 15:40:00,45.17,45.22,45.17,45.2,148400.0,34.2034,34.2413,34.2034,34.2261,148400.0
2008-05-02 15:45:00,45.19,45.2,45.09,45.16,190500.0,34.2186,34.2261,34.1428,34.1958,190500.0
2008-05-02 15:50:00,45.16,45.16,45.03,45.06,195400.0,34.1958,34.1958,34.0974,34.1201,195400.0
2008-05-02 15:55:00,45.07,45.23,45.06,45.14,267600.0,34.1277,34.2488,34.1201,34.1807,267600.0
2008-05-05 09:30:00,45.85,46.46,45.2,45.62,235800.0,34.7183,35.1802,34.2261,34.5442,235800.0
2008-05-05 09:35:00,45.62,46.01,45.6,45.97,197200.0,34.5442,34.8395,34.529,34.8092,197200.0
2008-05-05 09:40:00,45.97,46.3,45.97,46.27,194800.0,34.8092,35.0591,34.8092,35.0364,194800.0
2008-05-05 09:45:00,46.28,46.55,46.22,46.32,399100.0,35.0439,35.2484,34.9985,35.0742,399100.0
2008-05-05 09:50:00,46.32,46.58,46.29,46.49,271300.0,35.0742,35.2711,35.0515,35.2029,271300.0
2008-05-05 09:55:00,46.48,46.74,46.43,46.71,304900.0,35.1954,35.3922,35.1575,35.3695,304900.0
2008-05-05 10:00:00,46.71,46.76,46.32,46.46,204000.0,35.3695,35.4074,35.0742,35.1802,204000.0
2008-05-05 10:05:00,46.46,46.46,46.22,46.25,159600.0,35.1802,35.1802,34.9985,35.0212,159600.0
2008-05-05 10:10:00,46.24,46.42,46.13,46.38,123200.0,35.0136,35.1499,34.9303,35.1196,123200.0
2008-05-05 10:15:00,46.38,46.4,46.2,46.2,80200.0,35.1196,35.1348,34.9833,34.9833,80200.0
2008-05-05 10:20:00,46.2,46.25,46.11,46.18,128500.0,34.9833,35.0212,34.9152,34.9682,128500.0
2008-05-05 10:25:00,46.19,46.38,46.18,46.25,96400.0,34.9758,35.1196,34.9682,35.0212,96400.0
2008-05-05 10:30:00,46.25,46.31,46.2,46.28,83500.0,35.0212,35.0666,34.9833,35.0439,83500.0
2008-05-05 10:35:00,46.27,46.35,46.21,46.22,67000.0,35.0364,35.0969,34.9909,34.9985,67000.0
2008-05-05 10:40:00,46.23,46.23,46.07,46.17,123900.0,35.0061,35.0061,34.8849,34.9606,123900.0
2008-05-05 10:45:00,46.17,46.27,46.16,46.24,51800.0,34.9606,35.0364,34.9531,35.0136,51800.0
2008-05-05 10:50:00,46.23,46.28,46.09,46.13,93400.0,35.0061,35.0439,34.9001,34.9303,93400.0
2008-05-05 10:55:00,46.13,46.15,46.09,46.12,53400.0,34.9303,34.9455,34.9001,34.9228,53400.0
2008-05-05 11:00:00,46.13,46.14,46.09,46.12,99200.0,34.9303,34.9379,34.9001,34.9228,99200.0
2008-05-05 11:05:00,46.12,46.27,46.11,46.2,74700.0,34.9228,35.0364,34.9152,34.9833,74700.0
2008-05-05 11:10:00,46.21,46.4,46.21,46.39,67700.0,34.9909,35.1348,34.9909,35.1272,67700.0
2008-05-05 11:15:00,46.39,46.48,46.34,46.37,87300.0,35.1272,35.1954,35.0894,35.1121,87300.0
2008-05-05 11:20:00,46.36,46.42,46.26,46.3,114700.0,35.1045,35.1499,35.0288,35.0591,114700.0
2008-05-05 11:25:00,46.29,46.32,46.22,46.24,56700.0,35.0515,35.0742,34.9985,35.0136,56700.0
2008-05-05 11:30:00,46.24,46.3,46.2,46.29,88300.0,35.0136,35.0591,34.9833,35.0515,88300.0
2008-05-05 11:35:00,46.29,46.29,46.19,46.22,53100.0,35.0515,35.0515,34.9758,34.9985,53100.0
2008-05-05 11:40:00,46.23,46.24,46.11,46.15,46700.0,35.0061,35.0136,34.9152,34.9455,46700.0
2008-05-05 11:45:00,46.15,46.17,46.07,46.09,49800.0,34.9455,34.9606,34.8849,34.9001,49800.0
2008-05-05 11:50:00,46.08,46.17,46.08,46.15,46900.0,34.8925,34.9606,34.8925,34.9455,46900.0
2008-05-05 11:55:00,46.15,46.16,46.1,46.12,48000.0,34.9455,34.9531,34.9076,34.9228,48000.0
2008-05-05 12:00:00,46.12,46.19,46.1,46.12,57300.0,34.9228,34.9758,34.9076,34.9228,57300.0
2008-05-05 12:05:00,46.11,46.14,46.04,46.06,63400.0,34.9152,34.9379,34.8622,34.8773,63400.0
2008-05-05 12:10:00,46.05,46.11,46.05,46.1,68600.0,34.8698,34.9152,34.8698,34.9076,68600.0
2008-05-05 12:15:00,46.1,46.19,46.09,46.19,82000.0,34.9076,34.9758,34.9001,34.9758,82000.0
2008-05-05 12:20:00,46.19,46.25,46.13,46.24,53300.0,34.9758,35.0212,34.9303,35.0136,53300.0
2008-05-05 12:25:00,46.24,46.25,46.16,46.24,43500.0,35.0136,35.0212,34.9531,35.0136,43500.0
2008-05-05 12:30:00,46.23,46.3,46.19,46.3,63000.0,35.0061,35.0591,34.9758,35.0591,63000.0
2008-05-05 12:35:00,46.29,46.37,46.29,46.31,66400.0,35.0515,35.1121,35.0515,35.0666,66400.0
2008-05-05 12:40:00,46.32,46.33,46.26,46.27,66600.0,35.0742,35.0818,35.0288,35.0364,66600.0
2008-05-05 12:45:00,46.27,46.27,46.18,46.22,88000.0,35.0364,35.0364,34.9682,34.9985,88000.0
2008-05-05 12:50:00,46.22,46.29,46.17,46.24,78500.0,34.9985,35.0515,34.9606,35.0136,78500.0
2008-05-05 12:55:00,46.25,46.26,46.21,46.22,44700.0,35.0212,35.0288,34.9909,34.9985,44700.0
2008-05-05 13:00:00,46.22,46.23,46.11,46.16,89900.0,34.9985,35.0061,34.9152,34.9531,89900.0
2008-05-05 13:05:00,46.16,46.24,46.14,46.19,82900.0,34.9531,35.0136,34.9379,34.9758,82900.0
2008-05-05 13:10:00,46.2,46.23,46.19,46.2,48600.0,34.9833,35.0061,34.9758,34.9833,48600.0
2008-05-05 13:15:00,46.2,46.3,46.19,46.27,77500.0,34.9833,35.0591,34.9758,35.0364,77500.0
2008-05-05 13:20:00,46.28,46.3,46.19,46.19,44400.0,35.0439,35.0591,34.9758,34.9758,44400.0
2008-05-05 13:25:00,46.18,46.18,46.07,46.08,44100.0,34.9682,34.9682,34.8849,34.8925,44100.0
2008-05-05 13:30:00,46.07,46.17,46.03,46.16,142900.0,34.8849,34.9606,34.8546,34.9531,142900.0
2008-05-05 13:35:00,46.16,46.21,46.15,46.18,43000.0,34.9531,34.9909,34.9455,34.9682,43000.0
2008-05-05 13:40:00,46.18,46.2,46.17,46.19,55300.0,34.9682,34.9833,34.9606,34.9758,55300.0
2008-05-05 13:45:00,46.19,46.22,46.09,46.09,85700.0,34.9758,34.9985,34.9001,34.9001,85700.0
2008-05-05 13:50:00,46.08,46.11,46.05,46.09,67800.0,34.8925,34.9152,34.8698,34.9001,67800.0
2008-05-05 13:55:00,46.1,46.2,46.07,46.1,147000.0,34.9076,34.9833,34.8849,34.9076,147000.0
2008-05-05 14:00:00,46.1,46.11,46.04,46.06,75600.0,34.9076,34.9152,34.8622,34.8773,75600.0
2008-05-05 14:05:00,46.06,46.11,46.03,46.05,45200.0,34.8773,34.9152,34.8546,34.8698,45200.0
2008-05-05 14:10:00,46.05,46.06,45.94,45.95,105300.0,34.8698,34.8773,34.7865,34.794,105300.0
2008-05-05 14:15:00,45.96,46.0,45.95,45.99,57400.0,34.8016,34.8319,34.794,34.8243,57400.0
2008-05-05 14:20:00,45.99,46.08,45.99,46.0,103300.0,34.8243,34.8925,34.8243,34.8319,103300.0
2008-05-05 14:25:00,46.0,46.12,45.98,46.1,89600.0,34.8319,34.9228,34.8168,34.9076,89600.0
2008-05-05 14:30:00,46.09,46.1,46.03,46.07,79600.0,34.9001,34.9076,34.8546,34.8849,79600.0
2008-05-05 14:35:00,46.07,46.1,46.0,46.0,63400.0,34.8849,34.9076,34.8319,34.8319,63400.0
2008-05-05 14:40:00,46.01,46.05,45.99,46.01,98000.0,34.8395,34.8698,34.8243,34.8395,98000.0
2008-05-05 14:45:00,46.01,46.04,45.96,46.03,84200.0,34.8395,34.8622,34.8016,34.8546,84200.0
2008-05-05 14:50:00,46.03,46.07,45.96,45.96,99800.0,34.8546,34.8849,34.8016,34.8016,99800.0
2008-05-05 14:55:00,45.97,45.99,45.91,45.96,99700.0,34.8092,34.8243,34.7638,34.8016,99700.0
2008-05-05 15:00:00,45.97,46.07,45.97,46.0,126200.0,34.8092,34.8849,34.8092,34.8319,126200.0
2008-05-05 15:05:00,46.0,46.07,45.97,45.97,169200.0,34.8319,34.8849,34.8092,34.8092,169200.0
2008-05-05 15:10:00,45.97,46.0,45.95,45.95,137100.0,34.8092,34.8319,34.794,34.794,137100.0
2008-05-05 15:15:00,45.96,46.01,45.92,45.98,150900.0,34.8016,34.8395,34.7713,34.8168,150900.0
2008-05-05 15:20:00,45.99,46.15,45.99,46.09,156800.0,34.8243,34.9455,34.8243,34.9001,156800.0
2008-05-05 15:25:00,46.1,46.1,45.94,45.95,182900.0,34.9076,34.9076,34.7865,34.794,182900.0
2008-05-05 15:30:00,45.95,46.01,45.93,45.94,198700.0,34.794,34.8395,34.7789,34.7865,198700.0
2008-05-05 15:35:00,45.94,46.02,45.91,45.98,146700.0,34.7865,34.847,34.7638,34.8168,146700.0
2008-05-05 15:40:00,45.97,46.09,45.97,46.01,203200.0,34.8092,34.9001,34.8092,34.8395,203200.0
2008-05-05 15:45:00,46.02,46.04,45.94,45.94,229100.0,34.847,34.8622,34.7865,34.7865,229100.0
2008-05-05 15:50:00,45.94,45.97,45.87,45.89,293400.0,34.7865,34.8092,34.7335,34.7486,293400.0
2008-05-05 15:55:00,45.89,45.96,45.83,45.89,461200.0,34.7486,34.8016,34.7032,34.7486,461200.0
2008-05-06 09:30:00,46.14,46.15,45.5,45.93,133500.0,34.9379,34.9455,34.4533,34.7789,133500.0
2008-05-06 09:35:00,45.89,45.94,45.75,45.85,125700.0,34.7486,34.7865,34.6426,34.7183,125700.0
2008-05-06 09:40:00,45.88,46.2,45.85,46.2,301200.0,34.741,34.9833,34.7183,34.9833,301200.0
2008-05-06 09:45:00,46.18,46.33,46.05,46.17,351100.0,34.9682,35.0818,34.8698,34.9606,351100.0
2008-05-06 09:50:00,46.17,46.34,46.05,46.19,502700.0,34.9606,35.0894,34.8698,34.9758,502700.0
2008-05-06 09:55:00,46.18,46.33,46.16,46.33,175000.0,34.9682,35.0818,34.9531,35.0818,175000.0
2008-05-06 10:00:00,46.32,46.46,46.24,46.42,224000.0,35.0742,35.1802,35.0136,35.1499,224000.0
2008-05-06 10:05:00,46.42,46.86,46.37,46.74,315900.0,35.1499,35.4831,35.1121,35.3922,315900.0
2008-05-06 10:10:00,46.75,46.8,46.58,46.7,291400.0,35.3998,35.4377,35.2711,35.362,291400.0
2008-05-06 10:15:00,46.7,46.74,46.6,46.68,222500.0,35.362,35.3922,35.2862,35.3468,222500.0
2008-05-06 10:20:00,46.68,46.76,46.59,46.68,181300.0,35.3468,35.4074,35.2787,35.3468,181300.0
2008-05-06 10:25:00,46.67,46.75,46.65,46.75,153900.0,35.3392,35.3998,35.3241,35.3998,153900.0
2008-05-06 10:30:00,46.74,46.79,46.71,46.78,148400.0,35.3922,35.4301,35.3695,35.4225,148400.0
2008-05-06 10:35:00,46.77,46.84,46.7,46.74,261000.0,35.415,35.468,35.362,35.3922,261000.0
2008-05-06 10:40:00,46.75,46.75,46.61,46.65,124900.0,35.3998,35.3998,35.2938,35.3241,124900.0
2008-05-06 10:45:00,46.66,46.71,46.6,46.67,120200.0,35.3317,35.3695,35.2862,35.3392,120200.0
2008-05-06 10:50:00,46.68,46.69,46.57,46.6,145100.0,35.3468,35.3544,35.2635,35.2862,145100.0
2008-05-06 10:55:00,46.6,46.62,46.56,46.62,142900.0,35.2862,35.3014,35.2559,35.3014,142900.0
2008-05-06 11:00:00,46.62,46.66,46.59,46.59,159200.0,35.3014,35.3317,35.2787,35.2787,159200.0
2008-05-06 11:05:00,46.59,46.63,46.41,46.41,170800.0,35.2787,35.309,35.1424,35.1424,170800.0
2008-05-06 11:10:00,46.41,46.42,46.32,46.36,181600.0,35.1424,35.1499,35.0742,35.1045,181600.0
2008-05-06 11:15:00,46.35,46.46,46.35,46.41,117900.0,35.0969,35.1802,35.0969,35.1424,117900.0
2008-05-06 11:20:00,46.41,46.45,46.21,46.22,206400.0,35.1424,35.1727,34.9909,34.9985,206400.0
2008-05-06 11:25:00,46.22,46.28,46.18,46.23,124800.0,34.9985,35.0439,34.9682,35.0061,124800.0
2008-05-06 11:30:00,46.22,46.26,46.2,46.2,105300.0,34.9985,35.0288,34.9833,34.9833,105300.0
2008-05-06 11:35:00,46.21,46.22,46.08,46.09,156300.0,34.9909,34.9985,34.8925,34.9001,156300.0
2008-05-06 11:40:00,46.08,46.11,46.0,46.08,176200.0,34.8925,34.9152,34.8319,34.8925,176200.0
2008-05-06 11:45:00,46.08,46.08,46.0,46.03,155700.0,34.8925,34.8925,34.8319,34.8546,155700.0
2008-05-06 11:50:00,46.03,46.12,46.02,46.06,98100.0,34.8546,34.9228,34.847,34.8773,98100.0
2008-05-06 11:55:00,46.06,46.11,46.03,46.06,107600.0,34.8773,34.9152,34.8546,34.8773,107600.0
2008-05-06 12:00:00,46.05,46.32,46.05,46.26,159700.0,34.8698,35.0742,34.8698,35.0288,159700.0
2008-05-06 12:05:00,46.27,46.38,46.22,46.25,140700.0,35.0364,35.1196,34.9985,35.0212,140700.0
2008-05-06 12:10:00,46.25,46.36,46.22,46.36,119600.0,35.0212,35.1045,34.9985,35.1045,119600.0
2008-05-06 12:15:00,46.36,46.51,46.35,46.48,141000.0,35.1045,35.2181,35.0969,35.1954,141000.0
2008-05-06 12:20:00,46.48,46.6,46.44,46.5,148400.0,35.1954,35.2862,35.1651,35.2105,148400.0
2008-05-06 12:25:00,46.51,46.55,46.47,46.49,99700.0,35.2181,35.2484,35.1878,35.2029,99700.0
2008-05-06 12:30:00,46.5,46.55,46.45,46.51,58200.0,35.2105,35.2484,35.1727,35.2181,58200.0
2008-05-06 12:35:00,46.5,46.51,46.43,46.5,61500.0,35.2105,35.2181,35.1575,35.2105,61500.0
2008-05-06 12:40:00,46.5,46.53,46.45,46.53,32000.0,35.2105,35.2332,35.1727,35.2332,32000.0
2008-05-06 12:45:00,46.53,46.58,46.41,46.44,70000.0,35.2332,35.2711,35.1424,35.1651,70000.0
2008-05-06 12:50:00,46.45,46.61,46.45,46.54,97300.0,35.1727,35.2938,35.1727,35.2408,97300.0
2008-05-06 12:55:00,46.55,46.62,46.41,46.41,135800.0,35.2484,35.3014,35.1424,35.1424,135800.0
2008-05-06 13:00:00,46.4,46.45,46.32,46.36,115900.0,35.1348,35.1727,35.0742,35.1045,115900.0
2008-05-06 13:05:00,46.35,46.47,46.34,46.43,118800.0,35.0969,35.1878,35.0894,35.1575,118800.0
2008-05-06 13:10:00,46.41,46.45,46.32,46.34,101600.0,35.1424,35.1727,35.0742,35.0894,101600.0
2008-05-06 13:15:00,46.33,46.46,46.32,46.37,114300.0,35.0818,35.1802,35.0742,35.1121,114300.0
2008-05-06 13:20:00,46.38,46.39,46.36,46.39,43600.0,35.1196,35.1272,35.1045,35.1272,43600.0
2008-05-06 13:25:00,46.38,46.43,46.35,46.38,57600.0,35.1196,35.1575,35.0969,35.1196,57600.0
2008-05-06 13:30:00,46.39,46.42,46.36,46.39,45300.0,35.1272,35.1499,35.1045,35.1272,45300.0
2008-05-06 13:35:00,46.39,46.42,46.38,46.38,52300.0,35.1272,35.1499,35.1196,35.1196,52300.0
2008-05-06 13:40:00,46.39,46.45,46.35,46.42,137600.0,35.1272,35.1727,35.0969,35.1499,137600.0
2008-05-06 13:45:00,46.41,46.42,46.33,46.34,99600.0,35.1424,35.1499,35.0818,35.0894,99600.0
2008-05-06 13:50:00,46.34,46.41,46.31,46.39,103200.0,35.0894,35.1424,35.0666,35.1272,103200.0
2008-05-06 13:55:00,46.39,46.39,46.33,46.33,59400.0,35.1272,35.1272,35.0818,35.0818,59400.0
2008-05-06 14:00:00,46.33,46.36,46.13,46.22,191000.0,35.0818,35.1045,34.9303,34.9985,191000.0
2008-05-06 14:05:00,46.22,46.29,46.17,46.26,84800.0,34.9985,35.0515,34.9606,35.0288,84800.0
2008-05-06 14:10:00,46.25,46.34,46.23,46.31,72300.0,35.0212,35.0894,35.0061,35.0666,72300.0
2008-05-06 14:15:00,46.3,46.34,46.23,46.26,81700.0,35.0591,35.0894,35.0061,35.0288,81700.0
2008-05-06 14:20:00,46.26,46.4,46.26,46.4,68600.0,35.0288,35.1348,35.0288,35.1348,68600.0
2008-05-06 14:25:00,46.4,46.44,46.34,46.41,99500.0,35.1348,35.1651,35.0894,35.1424,99500.0
2008-05-06 14:30:00,46.4,46.48,46.4,46.45,77200.0,35.1348,35.1954,35.1348,35.1727,77200.0
2008-05-06 14:35:00,46.46,46.5,46.43,46.48,67100.0,35.1802,35.2105,35.1575,35.1954,67100.0
2008-05-06 14:40:00,46.47,46.52,46.41,46.48,71500.0,35.1878,35.2257,35.1424,35.1954,71500.0
2008-05-06 14:45:00,46.49,46.6,46.46,46.54,102400.0,35.2029,35.2862,35.1802,35.2408,102400.0
2008-05-06 14:50:00,46.54,46.65,46.51,46.63,108400.0,35.2408,35.3241,35.2181,35.309,108400.0
2008-05-06 14:55:00,46.63,46.67,46.57,46.63,88000.0,35.309,35.3392,35.2635,35.309,88000.0
2008-05-06 15:00:00,46.63,46.72,46.6,46.7,101000.0,35.309,35.3771,35.2862,35.362,101000.0
2008-05-06 15:05:00,46.7,46.75,46.68,46.72,174000.0,35.362,35.3998,35.3468,35.3771,174000.0
2008-05-06 15:10:00,46.73,46.75,46.67,46.73,156300.0,35.3847,35.3998,35.3392,35.3847,156300.0
2008-05-06 15:15:00,46.73,46.79,46.68,46.77,168100.0,35.3847,35.4301,35.3468,35.415,168100.0
2008-05-06 15:20:00,46.77,46.89,46.74,46.86,203700.0,35.415,35.5058,35.3922,35.4831,203700.0
2008-05-06 15:25:00,46.86,46.97,46.85,46.88,192700.0,35.4831,35.5664,35.4755,35.4983,192700.0
2008-05-06 15:30:00,46.88,46.98,46.83,46.91,186300.0,35.4983,35.574,35.4604,35.521,186300.0
2008-05-06 15:35:00,46.92,46.99,46.91,46.98,145000.0,35.5285,35.5815,35.521,35.574,145000.0
2008-05-06 15:40:00,46.98,47.0,46.92,46.93,229700.0,35.574,35.5891,35.5285,35.5361,229700.0
2008-05-06 15:45:00,46.92,46.97,46.8,46.83,209900.0,35.5285,35.5664,35.4377,35.4604,209900.0
2008-05-06 15:50:00,46.83,46.86,46.68,46.68,317600.0,35.4604,35.4831,35.3468,35.3468,317600.0
2008-05-06 15:55:00,46.67,46.8,46.61,46.68,419900.0,35.3392,35.4377,35.2938,35.3468,419900.0
2008-05-07 09:30:00,46.95,47.15,46.8,46.81,202400.0,35.5513,35.7027,35.4377,35.4452,202400.0
2008-05-07 09:35:00,46.8,46.83,46.53,46.58,221900.0,35.4377,35.4604,35.2332,35.2711,221900.0
2008-05-07 09:40:00,46.58,46.7,46.3,46.65,168100.0,35.2711,35.362,35.0591,35.3241,168100.0
2008-05-07 09:45:00,46.65,46.72,46.46,46.49,135600.0,35.3241,35.3771,35.1802,35.2029,135600.0
2008-05-07 09:50:00,46.48,46.52,46.31,46.46,101100.0,35.1954,35.2257,35.0666,35.1802,101100.0
2008-05-07 09:55:00,46.46,46.64,46.42,46.44,108100.0,35.1802,35.3165,35.1499,35.1651,108100.0
2008-05-07 10:00:00,46.43,46.59,46.37,46.47,176700.0,35.1575,35.2787,35.1121,35.1878,176700.0
2008-05-07 10:05:00,46.49,46.5,46.33,46.35,107600.0,35.2029,35.2105,35.0818,35.0969,107600.0
2008-05-07 10:10:00,46.36,46.4,46.26,46.4,59500.0,35.1045,35.1348,35.0288,35.1348,59500.0
2008-05-07 10:15:00,46.39,46.4,46.16,46.24,86100.0,35.1272,35.1348,34.9531,35.0136,86100.0
2008-05-07 10:20:00,46.23,46.33,46.18,46.32,55900.0,35.0061,35.0818,34.9682,35.0742,55900.0
2008-05-07 10:25:00,46.32,46.42,46.26,46.28,114700.0,35.0742,35.1499,35.0288,35.0439,114700.0
2008-05-07 10:30:00,46.27,46.27,45.84,46.17,292300.0,35.0364,35.0364,34.7108,34.9606,292300.0
2008-05-07 10:35:00,46.13,46.22,46.01,46.19,198500.0,34.9303,34.9985,34.8395,34.9758,198500.0
2008-05-07 10:40:00,46.2,46.28,46.17,46.19,162800.0,34.9833,35.0439,34.9606,34.9758,162800.0
2008-05-07 10:45:00,46.18,46.19,46.08,46.12,191000.0,34.9682,34.9758,34.8925,34.9228,191000.0
2008-05-07 10:50:00,46.12,46.17,46.03,46.06,85500.0,34.9228,34.9606,34.8546,34.8773,85500.0
2008-05-07 10:55:00,46.06,46.42,46.05,46.37,327300.0,34.8773,35.1499,34.8698,35.1121,327300.0
2008-05-07 11:00:00,46.35,46.4,46.2,46.32,467700.0,35.0969,35.1348,34.9833,35.0742,467700.0
2008-05-07 11:05:00,46.31,46.42,46.24,46.41,95700.0,35.0666,35.1499,35.0136,35.1424,95700.0
2008-05-07 11:10:00,46.41,46.47,46.38,46.45,81900.0,35.1424,35.1878,35.1196,35.1727,81900.0
2008-05-07 11:15:00,46.45,46.53,46.39,46.5,111400.0,35.1727,35.2332,35.1272,35.2105,111400.0
2008-05-07 11:20:00,46.49,46.63,46.46,46.55,123500.0,35.2029,35.309,35.1802,35.2484,123500.0
2008-05-07 11:25:00,46.56,46.65,46.52,46.57,71100.0,35.2559,35.3241,35.2257,35.2635,71100.0
2008-05-07 11:30:00,46.56,46.58,46.34,46.34,98400.0,35.2559,35.2711,35.0894,35.0894,98400.0
2008-05-07 11:35:00,46.35,46.4,46.34,46.4,54900.0,35.0969,35.1348,35.0894,35.1348,54900.0
2008-05-07 11:40:00,46.4,46.47,46.36,46.4,62100.0,35.1348,35.1878,35.1045,35.1348,62100.0
2008-05-07 11:45:00,46.4,46.43,46.34,46.42,55600.0,35.1348,35.1575,35.0894,35.1499,55600.0
2008-05-07 11:50:00,46.4,46.43,46.37,46.4,100800.0,35.1348,35.1575,35.1121,35.1348,100800.0
2008-05-07 11:55:00,46.41,46.41,46.37,46.4,92000.0,35.1424,35.1424,35.1121,35.1348,92000.0
2008-05-07 12:00:00,46.38,46.41,46.36,46.38,80000.0,35.1196,35.1424,35.1045,35.1196,80000.0
2008-05-07 12:05:00,46.39,46.41,46.35,46.35,37500.0,35.1272,35.1424,35.0969,35.0969,37500.0
2008-05-07 12:10:00,46.36,46.39,46.34,46.39,49100.0,35.1045,35.1272,35.0894,35.1272,49100.0
2008-05-07 12:15:00,46.39,46.43,46.38,46.41,30800.0,35.1272,35.1575,35.1196,35.1424,30800.0
2008-05-07 12:20:00,46.41,46.42,46.34,46.35,66700.0,35.1424,35.1499,35.0894,35.0969,66700.0
2008-05-07 12:25:00,46.35,46.38,46.34,46.35,67400.0,35.0969,35.1196,35.0894,35.0969,67400.0
2008-05-07 12:30:00,46.35,46.44,46.35,46.43,47300.0,35.0969,35.1651,35.0969,35.1575,47300.0
2008-05-07 12:35:00,46.44,46.46,46.39,46.41,34900.0,35.1651,35.1802,35.1272,35.1424,34900.0
2008-05-07 12:40:00,46.4,46.51,46.4,46.47,109100.0,35.1348,35.2181,35.1348,35.1878,109100.0
2008-05-07 12:45:00,46.47,46.47,46.44,46.45,38800.0,35.1878,35.1878,35.1651,35.1727,38800.0
2008-05-07 12:50:00,46.45,46.48,46.4,46.41,85200.0,35.1727,35.1954,35.1348,35.1424,85200.0
2008-05-07 12:55:00,46.41,46.43,46.4,46.41,39900.0,35.1424,35.1575,35.1348,35.1424,39900.0
2008-05-07 13:00:00,46.41,46.51,46.4,46.45,72200.0,35.1424,35.2181,35.1348,35.1727,72200.0
2008-05-07 13:05:00,46.46,46.52,46.41,46.49,74900.0,35.1802,35.2257,35.1424,35.2029,74900.0
2008-05-07 13:10:00,46.5,46.62,46.45,46.59,99800.0,35.2105,35.3014,35.1727,35.2787,99800.0
2008-05-07 13:15:00,46.61,46.72,46.61,46.68,92600.0,35.2938,35.3771,35.2938,35.3468,92600.0
2008-05-07 13:20:00,46.7,46.7,46.62,46.65,69100.0,35.362,35.362,35.3014,35.3241,69100.0
2008-05-07 13:25:00,46.65,46.74,46.65,46.72,63500.0,35.3241,35.3922,35.3241,35.3771,63500.0
2008-05-07 13:30:00,46.73,46.81,46.71,46.78,101000.0,35.3847,35.4452,35.3695,35.4225,101000.0
2008-05-07 13:35:00,46.78,46.78,46.68,46.7,125300.0,35.4225,35.4225,35.3468,35.362,125300.0
2008-05-07 13:40:00,46.71,46.76,46.7,46.7,86900.0,35.3695,35.4074,35.362,35.362,86900.0
2008-05-07 13:45:00,46.7,46.74,46.7,46.74,40200.0,35.362,35.3922,35.362,35.3922,40200.0
2008-05-07 13:50:00,46.73,46.79,46.72,46.73,41200.0,35.3847,35.4301,35.3771,35.3847,41200.0
2008-05-07 13:55:00,46.74,46.78,46.7,46.73,71500.0,35.3922,35.4225,35.362,35.3847,71500.0
2008-05-07 14:00:00,46.73,46.75,46.55,46.57,120900.0,35.3847,35.3998,35.2484,35.2635,120900.0
2008-05-07 14:05:00,46.57,46.72,46.54,46.72,74100.0,35.2635,35.3771,35.2408,35.3771,74100.0
2008-05-07 14:10:00,46.7,46.75,46.67,46.69,55500.0,35.362,35.3998,35.3392,35.3544,55500.0
2008-05-07 14:15:00,46.69,46.7,46.59,46.59,56700.0,35.3544,35.362,35.2787,35.2787,56700.0
2008-05-07 14:20:00,46.59,46.62,46.55,46.61,92800.0,35.2787,35.3014,35.2484,35.2938,92800.0
2008-05-07 14:25:00,46.6,46.63,46.48,46.54,173900.0,35.2862,35.309,35.1954,35.2408,173900.0
2008-05-07 14:30:00,46.52,46.57,46.4,46.51,141300.0,35.2257,35.2635,35.1348,35.2181,141300.0
2008-05-07 14:35:00,46.51,46.57,46.46,46.57,123300.0,35.2181,35.2635,35.1802,35.2635,123300.0
2008-05-07 14:40:00,46.57,46.61,46.48,46.5,88400.0,35.2635,35.2938,35.1954,35.2105,88400.0
2008-05-07 14:45:00,46.49,46.52,46.36,46.45,215800.0,35.2029,35.2257,35.1045,35.1727,215800.0
2008-05-07 14:50:00,46.45,46.54,46.43,46.5,72000.0,35.1727,35.2408,35.1575,35.2105,72000.0
2008-05-07 14:55:00,46.5,46.5,46.43,46.44,254000.0,35.2105,35.2105,35.1575,35.1651,254000.0
2008-05-07 15:00:00,46.44,46.46,46.38,46.41,183200.0,35.1651,35.1802,35.1196,35.1424,183200.0
2008-05-07 15:05:00,46.41,46.43,46.27,46.36,130800.0,35.1424,35.1575,35.0364,35.1045,130800.0
2008-05-07 15:10:00,46.36,46.47,46.34,46.46,170300.0,35.1045,35.1878,35.0894,35.1802,170300.0
2008-05-07 15:15:00,46.47,46.58,46.45,46.55,210300.0,35.1878,35.2711,35.1727,35.2484,210300.0
2008-05-07 15:20:00,46.55,46.56,46.46,46.49,225800.0,35.2484,35.2559,35.1802,35.2029,225800.0
2008-05-07 15:25:00,46.49,46.58,46.46,46.56,390900.0,35.2029,35.2711,35.1802,35.2559,390900.0
2008-05-07 15:30:00,46.56,46.57,46.42,46.47,218500.0,35.2559,35.2635,35.1499,35.1878,218500.0
2008-05-07 15:35:00,46.48,46.52,46.35,46.48,229000.0,35.1954,35.2257,35.0969,35.1954,229000.0
2008-05-07 15:40:00,46.47,46.56,46.4,46.56,284300.0,35.1878,35.2559,35.1348,35.2559,284300.0
2008-05-07 15:45:00,46.55,46.7,46.55,46.6,266600.0,35.2484,35.362,35.2484,35.2862,266600.0
2008-05-07 15:50:00,46.6,46.64,46.48,46.52,420000.0,35.2862,35.3165,35.1954,35.2257,420000.0
2008-05-07 15:55:00,46.51,46.62,46.51,46.62,586300.0,35.2181,35.3014,35.2181,35.3014,586300.0
2008-05-08 09:30:00,46.62,46.64,46.33,46.59,90000.0,35.3014,35.3165,35.0818,35.2787,90000.0
2008-05-08 09:35:00,46.58,46.74,46.5,46.62,125800.0,35.2711,35.3922,35.2105,35.3014,125800.0
2008-05-08 09:40:00,46.62,46.71,46.43,46.69,207900.0,35.3014,35.3695,35.1575,35.3544,207900.0
2008-05-08 09:45:00,46.68,46.89,46.6,46.86,141800.0,35.3468,35.5058,35.2862,35.4831,141800.0
2008-05-08 09:50:00,46.87,46.9,46.76,46.8,119400.0,35.4907,35.5134,35.4074,35.4377,119400.0
2008-05-08 09:55:00,46.81,46.82,46.59,46.66,132700.0,35.4452,35.4528,35.2787,35.3317,132700.0
2008-05-08 10:00:00,46.66,46.71,46.55,46.7,87500.0,35.3317,35.3695,35.2484,35.362,87500.0
2008-05-08 10:05:00,46.67,46.92,46.6,46.92,110300.0,35.3392,35.5285,35.2862,35.5285,110300.0
2008-05-08 10:10:00,46.92,47.0,46.86,46.91,138300.0,35.5285,35.5891,35.4831,35.521,138300.0
2008-05-08 10:15:00,46.9,46.96,46.78,46.79,106600.0,35.5134,35.5588,35.4225,35.4301,106600.0
2008-05-08 10:20:00,46.79,46.86,46.78,46.85,114700.0,35.4301,35.4831,35.4225,35.4755,114700.0
2008-05-08 10:25:00,46.85,46.98,46.84,46.97,108500.0,35.4755,35.574,35.468,35.5664,108500.0
2008-05-08 10:30:00,46.98,47.07,46.97,47.07,184300.0,35.574,35.6421,35.5664,35.6421,184300.0
2008-05-08 10:35:00,47.07,47.2,46.99,47.14,116400.0,35.6421,35.7406,35.5815,35.6951,116400.0
2008-05-08 10:40:00,47.15,47.2,47.07,47.15,246400.0,35.7027,35.7406,35.6421,35.7027,246400.0
2008-05-08 10:45:00,47.16,47.19,47.11,47.17,138100.0,35.7103,35.733,35.6724,35.7178,138100.0
2008-05-08 10:50:00,47.17,47.34,47.15,47.31,260200.0,35.7178,35.8466,35.7027,35.8239,260200.0
2008-05-08 10:55:00,47.3,47.47,47.3,47.36,148000.0,35.8163,35.945,35.8163,35.8617,148000.0
2008-05-08 11:00:00,47.35,47.39,47.25,47.34,128300.0,35.8541,35.8844,35.7784,35.8466,128300.0
2008-05-08 11:05:00,47.34,47.37,47.22,47.26,163900.0,35.8466,35.8693,35.7557,35.786,163900.0
2008-05-08 11:10:00,47.26,47.36,47.25,47.35,133300.0,35.786,35.8617,35.7784,35.8541,133300.0
2008-05-08 11:15:00,47.36,47.38,47.28,47.32,207400.0,35.8617,35.8769,35.8011,35.8314,207400.0
2008-05-08 11:20:00,47.33,47.37,47.2,47.2,260500.0,35.839,35.8693,35.7406,35.7406,260500.0
2008-05-08 11:25:00,47.21,47.24,47.05,47.05,239800.0,35.7481,35.7709,35.627,35.627,239800.0
2008-05-08 11:30:00,47.05,47.18,46.94,47.12,294400.0,35.627,35.7254,35.5437,35.68,294400.0
2008-05-08 11:35:00,47.13,47.16,46.99,47.01,136300.0,35.6876,35.7103,35.5815,35.5967,136300.0
2008-05-08 11:40:00,47.01,47.05,46.86,46.89,240400.0,35.5967,35.627,35.4831,35.5058,240400.0
2008-05-08 11:45:00,46.91,47.06,46.89,47.06,129200.0,35.521,35.6346,35.5058,35.6346,129200.0
2008-05-08 11:50:00,47.05,47.1,46.95,47.03,217500.0,35.627,35.6648,35.5513,35.6118,217500.0
2008-05-08 11:55:00,47.04,47.05,46.98,47.0,126100.0,35.6194,35.627,35.574,35.5891,126100.0
2008-05-08 12:00:00,47.01,47.16,47.0,47.08,130000.0,35.5967,35.7103,35.5891,35.6497,130000.0
2008-05-08 12:05:00,47.09,47.18,47.04,47.18,69000.0,35.6573,35.7254,35.6194,35.7254,69000.0
2008-05-08 12:10:00,47.18,47.19,47.1,47.1,99200.0,35.7254,35.733,35.6648,35.6648,99200.0
2008-05-08 12:15:00,47.11,47.21,47.09,47.15,85900.0,35.6724,35.7481,35.6573,35.7027,85900.0
2008-05-08 12:20:00,47.15,47.21,47.15,47.2,81400.0,35.7027,35.7481,35.7027,35.7406,81400.0
2008-05-08 12:25:00,47.2,47.21,47.14,47.17,50100.0,35.7406,35.7481,35.6951,35.7178,50100.0
2008-05-08 12:30:00,47.18,47.18,47.09,47.1,77700.0,35.7254,35.7254,35.6573,35.6648,77700.0
2008-05-08 12:35:00,47.1,47.18,47.1,47.1,76200.0,35.6648,35.7254,35.6648,35.6648,76200.0
2008-05-08 12:40:00,47.1,47.15,47.08,47.15,75000.0,35.6648,35.7027,35.6497,35.7027,75000.0
2008-05-08 12:45:00,47.15,47.23,47.13,47.23,57500.0,35.7027,35.7633,35.6876,35.7633,57500.0
2008-05-08 12:50:00,47.21,47.3,47.18,47.28,95400.0,35.7481,35.8163,35.7254,35.8011,95400.0
2008-05-08 12:55:00,47.28,47.29,47.23,47.27,70000.0,35.8011,35.8087,35.7633,35.7936,70000.0
2008-05-08 13:00:00,47.26,47.29,47.24,47.24,45200.0,35.786,35.8087,35.7709,35.7709,45200.0
2008-05-08 13:05:00,47.25,47.29,47.23,47.25,34400.0,35.7784,35.8087,35.7633,35.7784,34400.0
2008-05-08 13:10:00,47.26,47.3,47.21,47.23,68500.0,35.786,35.8163,35.7481,35.7633,68500.0
2008-05-08 13:15:00,47.24,47.25,47.15,47.16,61500.0,35.7709,35.7784,35.7027,35.7103,61500.0
2008-05-08 13:20:00,47.16,47.34,47.16,47.24,92300.0,35.7103,35.8466,35.7103,35.7709,92300.0
2008-05-08 13:25:00,47.23,47.32,47.21,47.27,66700.0,35.7633,35.8314,35.7481,35.7936,66700.0
2008-05-08 13:30:00,47.28,47.32,47.22,47.24,49000.0,35.8011,35.8314,35.7557,35.7709,49000.0
2008-05-08 13:35:00,47.24,47.28,47.23,47.24,40500.0,35.7709,35.8011,35.7633,35.7709,40500.0
2008-05-08 13:40:00,47.24,47.31,47.23,47.26,48600.0,35.7709,35.8239,35.7633,35.786,48600.0
2008-05-08 13:45:00,47.26,47.39,47.24,47.29,86700.0,35.786,35.8844,35.7709,35.8087,86700.0
2008-05-08 13:50:00,47.3,47.41,47.29,47.32,64900.0,35.8163,35.8996,35.8087,35.8314,64900.0
2008-05-08 13:55:00,47.33,47.43,47.31,47.42,33500.0,35.839,35.9147,35.8239,35.9072,33500.0
2008-05-08 14:00:00,47.42,47.47,47.41,47.43,58300.0,35.9072,35.945,35.8996,35.9147,58300.0
2008-05-08 14:05:00,47.44,47.47,47.39,47.4,115500.0,35.9223,35.945,35.8844,35.892,115500.0
2008-05-08 14:10:00,47.41,47.46,47.4,47.45,76000.0,35.8996,35.9374,35.892,35.9299,76000.0
2008-05-08 14:15:00,47.44,47.5,47.4,47.44,142400.0,35.9223,35.9677,35.892,35.9223,142400.0
2008-05-08 14:20:00,47.43,47.45,47.37,47.42,74300.0,35.9147,35.9299,35.8693,35.9072,74300.0
2008-05-08 14:25:00,47.42,47.45,47.37,47.41,85200.0,35.9072,35.9299,35.8693,35.8996,85200.0
2008-05-08 14:30:00,47.42,47.49,47.38,47.49,158200.0,35.9072,35.9602,35.8769,35.9602,158200.0
2008-05-08 14:35:00,47.49,47.58,47.49,47.51,105900.0,35.9602,36.0283,35.9602,35.9753,105900.0
2008-05-08 14:40:00,47.52,47.52,47.42,47.48,91800.0,35.9829,35.9829,35.9072,35.9526,91800.0
2008-05-08 14:45:00,47.48,47.53,47.46,47.51,74500.0,35.9526,35.9904,35.9374,35.9753,74500.0
2008-05-08 14:50:00,47.52,47.53,47.47,47.53,58900.0,35.9829,35.9904,35.945,35.9904,58900.0
2008-05-08 14:55:00,47.53,47.54,47.46,47.54,109500.0,35.9904,35.998,35.9374,35.998,109500.0
2008-05-08 15:00:00,47.54,47.59,47.5,47.57,100700.0,35.998,36.0359,35.9677,36.0207,100700.0
2008-05-08 15:05:00,47.57,47.6,47.55,47.59,119400.0,36.0207,36.0434,36.0056,36.0359,119400.0
2008-05-08 15:10:00,47.59,47.62,47.48,47.48,228200.0,36.0359,36.0586,35.9526,35.9526,228200.0
2008-05-08 15:15:00,47.49,47.62,47.46,47.6,239100.0,35.9602,36.0586,35.9374,36.0434,239100.0
2008-05-08 15:20:00,47.6,47.62,47.52,47.61,125600.0,36.0434,36.0586,35.9829,36.051,125600.0
2008-05-08 15:25:00,47.6,47.68,47.56,47.66,149000.0,36.0434,36.104,36.0132,36.0889,149000.0
2008-05-08 15:30:00,47.66,47.72,47.64,47.71,121500.0,36.0889,36.1343,36.0737,36.1267,121500.0
2008-05-08 15:35:00,47.71,47.82,47.71,47.81,212100.0,36.1267,36.21,36.1267,36.2025,212100.0
2008-05-08 15:40:00,47.82,47.89,47.77,47.88,267700.0,36.21,36.263,36.1722,36.2555,267700.0
2008-05-08 15:45:00,47.88,47.98,47.88,47.96,303700.0,36.2555,36.3312,36.2555,36.316,303700.0
2008-05-08 15:50:00,47.96,47.97,47.9,47.94,323100.0,36.316,36.3236,36.2706,36.3009,323100.0
2008-05-08 15:55:00,47.94,48.03,47.93,47.99,462400.0,36.3009,36.3691,36.2933,36.3388,462400.0
2008-05-09 09:30:00,47.9,48.08,47.13,47.33,295400.0,36.2706,36.4069,35.6876,35.839,295400.0
2008-05-09 09:35:00,47.33,47.66,47.32,47.48,194700.0,35.839,36.0889,35.8314,35.9526,194700.0
2008-05-09 09:40:00,47.49,47.61,47.3,47.48,238600.0,35.9602,36.051,35.8163,35.9526,238600.0
2008-05-09 09:45:00,47.47,47.5,47.17,47.19,118200.0,35.945,35.9677,35.7178,35.733,118200.0
2008-05-09 09:50:00,47.2,47.24,47.13,47.23,128800.0,35.7406,35.7709,35.6876,35.7633,128800.0
2008-05-09 09:55:00,47.23,47.44,47.18,47.27,208000.0,35.7633,35.9223,35.7254,35.7936,208000.0
2008-05-09 10:00:00,47.27,47.35,47.05,47.08,179500.0,35.7936,35.8541,35.627,35.6497,179500.0
2008-05-09 10:05:00,47.08,47.17,46.97,46.97,115400.0,35.6497,35.7178,35.5664,35.5664,115400.0
2008-05-09 10:10:00,46.99,47.12,46.98,47.04,87800.0,35.5815,35.68,35.574,35.6194,87800.0
2008-05-09 10:15:00,47.01,47.25,46.98,47.1,120600.0,35.5967,35.7784,35.574,35.6648,120600.0
2008-05-09 10:20:00,47.08,47.32,47.04,47.32,108200.0,35.6497,35.8314,35.6194,35.8314,108200.0
2008-05-09 10:25:00,47.3,47.36,47.11,47.15,182600.0,35.8163,35.8617,35.6724,35.7027,182600.0
2008-05-09 10:30:00,47.14,47.25,47.04,47.04,182100.0,35.6951,35.7784,35.6194,35.6194,182100.0
2008-05-09 10:35:00,47.04,47.12,46.92,46.96,184200.0,35.6194,35.68,35.5285,35.5588,184200.0
2008-05-09 10:40:00,46.96,47.11,46.94,47.08,116200.0,35.5588,35.6724,35.5437,35.6497,116200.0
2008-05-09 10:45:00,47.08,47.27,47.03,47.11,141600.0,35.6497,35.7936,35.6118,35.6724,141600.0
2008-05-09 10:50:00,47.1,47.16,47.07,47.14,153400.0,35.6648,35.7103,35.6421,35.6951,153400.0
2008-05-09 10:55:00,47.14,47.21,47.14,47.2,168400.0,35.6951,35.7481,35.6951,35.7406,168400.0
2008-05-09 11:00:00,47.2,47.28,47.2,47.28,160400.0,35.7406,35.8011,35.7406,35.8011,160400.0
2008-05-09 11:05:00,47.28,47.43,47.27,47.39,121400.0,35.8011,35.9147,35.7936,35.8844,121400.0
2008-05-09 11:10:00,47.4,47.4,47.34,47.36,59100.0,35.892,35.892,35.8466,35.8617,59100.0
2008-05-09 11:15:00,47.36,47.42,47.36,47.41,68300.0,35.8617,35.9072,35.8617,35.8996,68300.0
2008-05-09 11:20:00,47.41,47.45,47.36,47.39,83600.0,35.8996,35.9299,35.8617,35.8844,83600.0
2008-05-09 11:25:00,47.4,47.47,47.4,47.45,74300.0,35.892,35.945,35.892,35.9299,74300.0
2008-05-09 11:30:00,47.45,47.61,47.45,47.61,68600.0,35.9299,36.051,35.9299,36.051,68600.0
2008-05-09 11:35:00,47.59,47.7,47.59,47.62,104700.0,36.0359,36.1192,36.0359,36.0586,104700.0
2008-05-09 11:40:00,47.61,47.75,47.61,47.71,125600.0,36.051,36.157,36.051,36.1267,125600.0
2008-05-09 11:45:00,47.7,47.7,47.52,47.55,66600.0,36.1192,36.1192,35.9829,36.0056,66600.0
2008-05-09 11:50:00,47.57,47.59,47.51,47.58,61200.0,36.0207,36.0359,35.9753,36.0283,61200.0
2008-05-09 11:55:00,47.56,47.63,47.54,47.6,44700.0,36.0132,36.0662,35.998,36.0434,44700.0
2008-05-09 12:00:00,47.6,47.64,47.51,47.53,37800.0,36.0434,36.0737,35.9753,35.9904,37800.0
2008-05-09 12:05:00,47.53,47.69,47.53,47.61,60700.0,35.9904,36.1116,35.9904,36.051,60700.0
2008-05-09 12:10:00,47.62,47.64,47.48,47.49,115800.0,36.0586,36.0737,35.9526,35.9602,115800.0
2008-05-09 12:15:00,47.49,47.53,47.4,47.48,105500.0,35.9602,35.9904,35.892,35.9526,105500.0
2008-05-09 12:20:00,47.47,47.51,47.46,47.48,58000.0,35.945,35.9753,35.9374,35.9526,58000.0
2008-05-09 12:25:00,47.48,47.56,47.45,47.53,107700.0,35.9526,36.0132,35.9299,35.9904,107700.0
2008-05-09 12:30:00,47.54,47.54,47.37,47.4,141500.0,35.998,35.998,35.8693,35.892,141500.0
2008-05-09 12:35:00,47.4,47.4,47.31,47.34,84600.0,35.892,35.892,35.8239,35.8466,84600.0
2008-05-09 12:40:00,47.34,47.39,47.29,47.36,44600.0,35.8466,35.8844,35.8087,35.8617,44600.0
2008-05-09 12:45:00,47.36,47.46,47.36,47.43,54400.0,35.8617,35.9374,35.8617,35.9147,54400.0
2008-05-09 12:50:00,47.42,47.45,47.35,47.4,50200.0,35.9072,35.9299,35.8541,35.892,50200.0
2008-05-09 12:55:00,47.4,47.59,47.39,47.59,50000.0,35.892,36.0359,35.8844,36.0359,50000.0
2008-05-09 13:00:00,47.58,47.73,47.57,47.65,163600.0,36.0283,36.1419,36.0207,36.0813,163600.0
2008-05-09 13:05:00,47.66,47.68,47.58,47.61,83700.0,36.0889,36.104,36.0283,36.051,83700.0
2008-05-09 13:10:00,47.6,47.68,47.59,47.66,74900.0,36.0434,36.104,36.0359,36.0889,74900.0
2008-05-09 13:15:00,47.67,47.75,47.61,47.75,125800.0,36.0965,36.157,36.051,36.157,125800.0
2008-05-09 13:20:00,47.75,47.85,47.74,47.83,81100.0,36.157,36.2328,36.1495,36.2176,81100.0
2008-05-09 13:25:00,47.81,47.83,47.77,47.77,63200.0,36.2025,36.2176,36.1722,36.1722,63200.0
2008-05-09 13:30:00,47.78,47.82,47.74,47.74,76100.0,36.1797,36.21,36.1495,36.1495,76100.0
2008-05-09 13:35:00,47.73,47.87,47.72,47.86,70300.0,36.1419,36.2479,36.1343,36.2403,70300.0
2008-05-09 13:40:00,47.86,47.87,47.77,47.77,38400.0,36.2403,36.2479,36.1722,36.1722,38400.0
2008-05-09 13:45:00,47.78,47.8,47.7,47.71,61300.0,36.1797,36.1949,36.1192,36.1267,61300.0
2008-05-09 13:50:00,47.7,47.72,47.65,47.71,51100.0,36.1192,36.1343,36.0813,36.1267,51100.0
2008-05-09 13:55:00,47.72,47.77,47.67,47.7,71400.0,36.1343,36.1722,36.0965,36.1192,71400.0
2008-05-09 14:00:00,47.69,47.83,47.68,47.83,63700.0,36.1116,36.2176,36.104,36.2176,63700.0
2008-05-09 14:05:00,47.83,47.93,47.83,47.9,97400.0,36.2176,36.2933,36.2176,36.2706,97400.0
2008-05-09 14:10:00,47.91,47.96,47.89,47.95,75200.0,36.2782,36.316,36.263,36.3085,75200.0
2008-05-09 14:15:00,47.95,48.04,47.94,48.0,173300.0,36.3085,36.3766,36.3009,36.3463,173300.0
2008-05-09 14:20:00,48.0,48.01,47.91,47.98,100700.0,36.3463,36.3539,36.2782,36.3312,100700.0
2008-05-09 14:25:00,47.99,48.02,47.92,47.97,97900.0,36.3388,36.3615,36.2858,36.3236,97900.0
2008-05-09 14:30:00,47.97,48.06,47.95,48.06,106200.0,36.3236,36.3918,36.3085,36.3918,106200.0
2008-05-09 14:35:00,48.06,48.15,48.05,48.15,143400.0,36.3918,36.4599,36.3842,36.4599,143400.0
2008-05-09 14:40:00,48.15,48.17,48.03,48.05,140900.0,36.4599,36.4751,36.3691,36.3842,140900.0
2008-05-09 14:45:00,48.05,48.13,48.04,48.11,61700.0,36.3842,36.4448,36.3766,36.4296,61700.0
2008-05-09 14:50:00,48.1,48.16,48.09,48.16,76700.0,36.4221,36.4675,36.4145,36.4675,76700.0
2008-05-09 14:55:00,48.17,48.3,48.15,48.28,181800.0,36.4751,36.5735,36.4599,36.5584,181800.0
2008-05-09 15:00:00,48.28,48.29,48.17,48.19,123500.0,36.5584,36.5659,36.4751,36.4902,123500.0
2008-05-09 15:05:00,48.2,48.22,48.12,48.15,92100.0,36.4978,36.5129,36.4372,36.4599,92100.0
2008-05-09 15:10:00,48.15,48.29,48.13,48.29,153000.0,36.4599,36.5659,36.4448,36.5659,153000.0
2008-05-09 15:15:00,48.28,48.41,48.27,48.35,230700.0,36.5584,36.6568,36.5508,36.6114,230700.0
2008-05-09 15:20:00,48.36,48.37,48.28,48.35,262500.0,36.6189,36.6265,36.5584,36.6114,262500.0
2008-05-09 15:25:00,48.34,48.48,48.32,48.45,348300.0,36.6038,36.7098,36.5886,36.6871,348300.0
2008-05-09 15:30:00,48.45,48.49,48.39,48.45,193700.0,36.6871,36.7174,36.6416,36.6871,193700.0
2008-05-09 15:35:00,48.45,48.49,48.41,48.43,150600.0,36.6871,36.7174,36.6568,36.6719,150600.0
2008-05-09 15:40:00,48.43,48.45,48.37,48.42,207900.0,36.6719,36.6871,36.6265,36.6644,207900.0
2008-05-09 15:45:00,48.42,48.43,48.23,48.24,265000.0,36.6644,36.6719,36.5205,36.5281,265000.0
2008-05-09 15:50:00,48.25,48.31,48.21,48.24,281200.0,36.5356,36.5811,36.5054,36.5281,281200.0
2008-05-09 15:55:00,48.24,48.26,48.17,48.18,286500.0,36.5281,36.5432,36.4751,36.4826,286500.0
2008-05-12 09:30:00,47.8,47.8,47.42,47.53,173600.0,36.1949,36.1949,35.9072,35.9904,173600.0
2008-05-12 09:35:00,47.53,47.64,47.35,47.42,271200.0,35.9904,36.0737,35.8541,35.9072,271200.0
2008-05-12 09:40:00,47.42,47.5,47.18,47.2,193800.0,35.9072,35.9677,35.7254,35.7406,193800.0
2008-05-12 09:45:00,47.24,47.46,47.09,47.24,304000.0,35.7709,35.9374,35.6573,35.7709,304000.0
2008-05-12 09:50:00,47.23,47.23,47.07,47.08,183400.0,35.7633,35.7633,35.6421,35.6497,183400.0
2008-05-12 09:55:00,47.08,47.12,47.0,47.11,142300.0,35.6497,35.68,35.5891,35.6724,142300.0
2008-05-12 10:00:00,47.11,47.11,46.96,46.98,144900.0,35.6724,35.6724,35.5588,35.574,144900.0
2008-05-12 10:05:00,46.97,47.08,46.93,46.98,97500.0,35.5664,35.6497,35.5361,35.574,97500.0
2008-05-12 10:10:00,46.98,47.1,46.97,47.06,93400.0,35.574,35.6648,35.5664,35.6346,93400.0
2008-05-12 10:15:00,47.05,47.1,46.85,46.94,134300.0,35.627,35.6648,35.4755,35.5437,134300.0
2008-05-12 10:20:00,46.94,47.07,46.88,46.98,100400.0,35.5437,35.6421,35.4983,35.574,100400.0
2008-05-12 10:25:00,46.99,47.01,46.96,46.97,59600.0,35.5815,35.5967,35.5588,35.5664,59600.0
2008-05-12 10:30:00,46.98,47.09,46.96,47.03,95900.0,35.574,35.6573,35.5588,35.6118,95900.0
2008-05-12 10:35:00,47.03,47.14,47.02,47.11,120300.0,35.6118,35.6951,35.6043,35.6724,120300.0
2008-05-12 10:40:00,47.11,47.18,47.03,47.16,93600.0,35.6724,35.7254,35.6118,35.7103,93600.0
2008-05-12 10:45:00,47.16,47.25,47.12,47.12,122700.0,35.7103,35.7784,35.68,35.68,122700.0
2008-05-12 10:50:00,47.11,47.15,47.08,47.15,47500.0,35.6724,35.7027,35.6497,35.7027,47500.0
2008-05-12 10:55:00,47.14,47.29,47.09,47.23,117700.0,35.6951,35.8087,35.6573,35.7633,117700.0
2008-05-12 11:00:00,47.22,47.29,47.18,47.28,131400.0,35.7557,35.8087,35.7254,35.8011,131400.0
2008-05-12 11:05:00,47.29,47.37,47.25,47.26,130900.0,35.8087,35.8693,35.7784,35.786,130900.0
2008-05-12 11:10:00,47.26,47.38,47.24,47.37,140500.0,35.786,35.8769,35.7709,35.8693,140500.0
2008-05-12 11:15:00,47.37,47.37,47.24,47.26,90600.0,35.8693,35.8693,35.7709,35.786,90600.0
2008-05-12 11:20:00,47.24,47.31,47.24,47.28,103500.0,35.7709,35.8239,35.7709,35.8011,103500.0
2008-05-12 11:25:00,47.27,47.4,47.27,47.4,146300.0,35.7936,35.892,35.7936,35.892,146300.0
2008-05-12 11:30:00,47.39,47.48,47.39,47.43,78600.0,35.8844,35.9526,35.8844,35.9147,78600.0
2008-05-12 11:35:00,47.41,47.55,47.41,47.53,91100.0,35.8996,36.0056,35.8996,35.9904,91100.0
2008-05-12 11:40:00,47.52,47.71,47.43,47.7,196500.0,35.9829,36.1267,35.9147,36.1192,196500.0
2008-05-12 11:45:00,47.71,47.79,47.7,47.76,74700.0,36.1267,36.1873,36.1192,36.1646,74700.0
2008-05-12 11:50:00,47.75,47.78,47.71,47.74,60300.0,36.157,36.1797,36.1267,36.1495,60300.0
2008-05-12 11:55:00,47.74,47.8,47.74,47.79,58600.0,36.1495,36.1949,36.1495,36.1873,58600.0
2008-05-12 12:00:00,47.79,47.79,47.63,47.67,87200.0,36.1873,36.1873,36.0662,36.0965,87200.0
2008-05-12 12:05:00,47.66,47.66,47.45,47.47,117100.0,36.0889,36.0889,35.9299,35.945,117100.0
2008-05-12 12:10:00,47.48,47.5,47.37,47.5,77900.0,35.9526,35.9677,35.8693,35.9677,77900.0
2008-05-12 12:15:00,47.5,47.52,47.47,47.49,51900.0,35.9677,35.9829,35.945,35.9602,51900.0
2008-05-12 12:20:00,47.49,47.56,47.47,47.55,36500.0,35.9602,36.0132,35.945,36.0056,36500.0
2008-05-12 12:25:00,47.55,47.55,47.38,47.43,54100.0,36.0056,36.0056,35.8769,35.9147,54100.0
2008-05-12 12:30:00,47.42,47.5,47.4,47.5,51400.0,35.9072,35.9677,35.892,35.9677,51400.0
2008-05-12 12:35:00,47.49,47.62,47.49,47.62,79700.0,35.9602,36.0586,35.9602,36.0586,79700.0
2008-05-12 12:40:00,47.62,47.69,47.6,47.64,81500.0,36.0586,36.1116,36.0434,36.0737,81500.0
2008-05-12 12:45:00,47.63,47.75,47.62,47.7,65600.0,36.0662,36.157,36.0586,36.1192,65600.0
2008-05-12 12:50:00,47.71,47.79,47.69,47.78,55400.0,36.1267,36.1873,36.1116,36.1797,55400.0
2008-05-12 12:55:00,47.78,47.8,47.7,47.72,52900.0,36.1797,36.1949,36.1192,36.1343,52900.0
2008-05-12 13:00:00,47.72,47.76,47.67,47.67,59200.0,36.1343,36.1646,36.0965,36.0965,59200.0
2008-05-12 13:05:00,47.66,47.69,47.6,47.63,46300.0,36.0889,36.1116,36.0434,36.0662,46300.0
2008-05-12 13:10:00,47.63,47.65,47.51,47.59,97400.0,36.0662,36.0813,35.9753,36.0359,97400.0
2008-05-12 13:15:00,47.59,47.69,47.57,47.68,32500.0,36.0359,36.1116,36.0207,36.104,32500.0
2008-05-12 13:20:00,47.68,47.7,47.66,47.69,28300.0,36.104,36.1192,36.0889,36.1116,28300.0
2008-05-12 13:25:00,47.68,47.7,47.58,47.65,28300.0,36.104,36.1192,36.0283,36.0813,28300.0
2008-05-12 13:30:00,47.65,47.67,47.52,47.67,45100.0,36.0813,36.0965,35.9829,36.0965,45100.0
2008-05-12 13:35:00,47.66,47.68,47.61,47.65,29600.0,36.0889,36.104,36.051,36.0813,29600.0
2008-05-12 13:40:00,47.65,47.72,47.65,47.68,27100.0,36.0813,36.1343,36.0813,36.104,27100.0
2008-05-12 13:45:00,47.69,47.69,47.59,47.65,51500.0,36.1116,36.1116,36.0359,36.0813,51500.0
2008-05-12 13:50:00,47.66,47.66,47.61,47.63,40700.0,36.0889,36.0889,36.051,36.0662,40700.0
2008-05-12 13:55:00,47.63,47.64,47.59,47.61,53000.0,36.0662,36.0737,36.0359,36.051,53000.0
2008-05-12 14:00:00,47.6,47.62,47.55,47.58,45100.0,36.0434,36.0586,36.0056,36.0283,45100.0
2008-05-12 14:05:00,47.58,47.59,47.53,47.59,27000.0,36.0283,36.0359,35.9904,36.0359,27000.0
2008-05-12 14:10:00,47.59,47.64,47.55,47.61,70400.0,36.0359,36.0737,36.0056,36.051,70400.0
2008-05-12 14:15:00,47.61,47.66,47.54,47.62,92000.0,36.051,36.0889,35.998,36.0586,92000.0
2008-05-12 14:20:00,47.62,47.68,47.44,47.47,75100.0,36.0586,36.104,35.9223,35.945,75100.0
2008-05-12 14:25:00,47.48,47.54,47.4,47.5,101400.0,35.9526,35.998,35.892,35.9677,101400.0
2008-05-12 14:30:00,47.5,47.6,47.48,47.59,35700.0,35.9677,36.0434,35.9526,36.0359,35700.0
2008-05-12 14:35:00,47.58,47.62,47.54,47.54,44700.0,36.0283,36.0586,35.998,35.998,44700.0
2008-05-12 14:40:00,47.54,47.56,47.52,47.53,26600.0,35.998,36.0132,35.9829,35.9904,26600.0
2008-05-12 14:45:00,47.54,47.61,47.54,47.59,45700.0,35.998,36.051,35.998,36.0359,45700.0
2008-05-12 14:50:00,47.59,47.61,47.52,47.56,49600.0,36.0359,36.051,35.9829,36.0132,49600.0
2008-05-12 14:55:00,47.56,47.57,47.5,47.5,48200.0,36.0132,36.0207,35.9677,35.9677,48200.0
2008-05-12 15:00:00,47.51,47.53,47.44,47.5,69300.0,35.9753,35.9904,35.9223,35.9677,69300.0
2008-05-12 15:05:00,47.5,47.54,47.42,47.44,103600.0,35.9677,35.998,35.9072,35.9223,103600.0
2008-05-12 15:10:00,47.44,47.45,47.28,47.33,127800.0,35.9223,35.9299,35.8011,35.839,127800.0
2008-05-12 15:15:00,47.32,47.45,47.3,47.42,97100.0,35.8314,35.9299,35.8163,35.9072,97100.0
2008-05-12 15:20:00,47.42,47.48,47.41,47.45,149300.0,35.9072,35.9526,35.8996,35.9299,149300.0
2008-05-12 15:25:00,47.45,47.48,47.36,47.4,118500.0,35.9299,35.9526,35.8617,35.892,118500.0
2008-05-12 15:30:00,47.39,47.43,47.32,47.43,124100.0,35.8844,35.9147,35.8314,35.9147,124100.0
2008-05-12 15:35:00,47.43,47.45,47.3,47.33,208900.0,35.9147,35.9299,35.8163,35.839,208900.0
2008-05-12 15:40:00,47.32,47.35,47.26,47.34,159600.0,35.8314,35.8541,35.786,35.8466,159600.0
2008-05-12 15:45:00,47.34,47.44,47.33,47.43,134700.0,35.8466,35.9223,35.839,35.9147,134700.0
2008-05-12 15:50:00,47.43,47.54,47.43,47.44,235900.0,35.9147,35.998,35.9147,35.9223,235900.0
2008-05-12 15:55:00,47.44,47.47,47.36,47.37,261300.0,35.9223,35.945,35.8617,35.8693,261300.0
2008-05-13 09:30:00,47.4,47.42,46.78,46.99,509300.0,35.892,35.9072,35.4225,35.5815,509300.0
2008-05-13 09:35:00,46.99,47.05,46.88,46.92,176200.0,35.5815,35.627,35.4983,35.5285,176200.0
2008-05-13 09:40:00,46.91,47.21,46.91,47.07,179100.0,35.521,35.7481,35.521,35.6421,179100.0
2008-05-13 09:45:00,47.07,47.22,46.83,46.83,255800.0,35.6421,35.7557,35.4604,35.4604,255800.0
2008-05-13 09:50:00,46.85,46.96,46.76,46.91,241400.0,35.4755,35.5588,35.4074,35.521,241400.0
2008-05-13 09:55:00,46.9,46.95,46.57,46.62,357200.0,35.5134,35.5513,35.2635,35.3014,357200.0
2008-05-13 10:00:00,46.61,46.75,46.51,46.7,370700.0,35.2938,35.3998,35.2181,35.362,370700.0
2008-05-13 10:05:00,46.69,46.91,46.69,46.81,207300.0,35.3544,35.521,35.3544,35.4452,207300.0
2008-05-13 10:10:00,46.82,46.96,46.79,46.86,161400.0,35.4528,35.5588,35.4301,35.4831,161400.0
2008-05-13 10:15:00,46.87,47.06,46.81,47.03,169900.0,35.4907,35.6346,35.4452,35.6118,169900.0
2008-05-13 10:20:00,47.03,47.07,46.92,46.99,80200.0,35.6118,35.6421,35.5285,35.5815,80200.0
2008-05-13 10:25:00,46.99,47.14,46.99,47.07,150800.0,35.5815,35.6951,35.5815,35.6421,150800.0
2008-05-13 10:30:00,47.06,47.18,47.06,47.14,197600.0,35.6346,35.7254,35.6346,35.6951,197600.0
2008-05-13 10:35:00,47.14,47.23,47.09,47.2,205100.0,35.6951,35.7633,35.6573,35.7406,205100.0
2008-05-13 10:40:00,47.2,47.22,47.14,47.19,119200.0,35.7406,35.7557,35.6951,35.733,119200.0
2008-05-13 10:45:00,47.2,47.28,47.17,47.28,127400.0,35.7406,35.8011,35.7178,35.8011,127400.0
2008-05-13 10:50:00,47.28,47.3,47.18,47.19,250400.0,35.8011,35.8163,35.7254,35.733,250400.0
2008-05-13 10:55:00,47.2,47.27,47.19,47.21,169400.0,35.7406,35.7936,35.733,35.7481,169400.0
2008-05-13 11:00:00,47.2,47.28,47.15,47.2,132000.0,35.7406,35.8011,35.7027,35.7406,132000.0
2008-05-13 11:05:00,47.22,47.33,47.21,47.32,236700.0,35.7557,35.839,35.7481,35.8314,236700.0
2008-05-13 11:10:00,47.31,47.45,47.27,47.45,184300.0,35.8239,35.9299,35.7936,35.9299,184300.0
2008-05-13 11:15:00,47.44,47.68,47.44,47.68,282200.0,35.9223,36.104,35.9223,36.104,282200.0
2008-05-13 11:20:00,47.67,47.77,47.65,47.73,216200.0,36.0965,36.1722,36.0813,36.1419,216200.0
2008-05-13 11:25:00,47.73,47.9,47.73,47.88,183900.0,36.1419,36.2706,36.1419,36.2555,183900.0
2008-05-13 11:30:00,47.89,47.89,47.81,47.84,134900.0,36.263,36.263,36.2025,36.2252,134900.0
2008-05-13 11:35:00,47.84,47.92,47.79,47.83,144800.0,36.2252,36.2858,36.1873,36.2176,144800.0
2008-05-13 11:40:00,47.84,47.99,47.77,47.91,193000.0,36.2252,36.3388,36.1722,36.2782,193000.0
2008-05-13 11:45:00,47.9,47.96,47.82,47.91,92900.0,36.2706,36.316,36.21,36.2782,92900.0
2008-05-13 11:50:00,47.91,47.94,47.81,47.84,76600.0,36.2782,36.3009,36.2025,36.2252,76600.0
2008-05-13 11:55:00,47.85,47.93,47.71,47.72,93300.0,36.2328,36.2933,36.1267,36.1343,93300.0
2008-05-13 12:00:00,47.73,47.73,47.58,47.66,198400.0,36.1419,36.1419,36.0283,36.0889,198400.0
2008-05-13 12:05:00,47.66,47.68,47.41,47.67,222100.0,36.0889,36.104,35.8996,36.0965,222100.0
2008-05-13 12:10:00,47.66,47.77,47.58,47.75,150700.0,36.0889,36.1722,36.0283,36.157,150700.0
2008-05-13 12:15:00,47.75,47.75,47.55,47.6,62400.0,36.157,36.157,36.0056,36.0434,62400.0
2008-05-13 12:20:00,47.6,47.67,47.58,47.66,51500.0,36.0434,36.0965,36.0283,36.0889,51500.0
2008-05-13 12:25:00,47.66,47.71,47.63,47.66,54500.0,36.0889,36.1267,36.0662,36.0889,54500.0
2008-05-13 12:30:00,47.66,47.68,47.44,47.47,88500.0,36.0889,36.104,35.9223,35.945,88500.0
2008-05-13 12:35:00,47.46,47.49,47.37,47.44,104000.0,35.9374,35.9602,35.8693,35.9223,104000.0
2008-05-13 12:40:00,47.44,47.6,47.44,47.54,104500.0,35.9223,36.0434,35.9223,35.998,104500.0
2008-05-13 12:45:00,47.55,47.72,47.55,47.68,111700.0,36.0056,36.1343,36.0056,36.104,111700.0
2008-05-13 12:50:00,47.68,47.77,47.67,47.74,86800.0,36.104,36.1722,36.0965,36.1495,86800.0
2008-05-13 12:55:00,47.74,47.88,47.73,47.85,87100.0,36.1495,36.2555,36.1419,36.2328,87100.0
2008-05-13 13:00:00,47.86,47.88,47.8,47.82,106400.0,36.2403,36.2555,36.1949,36.21,106400.0
2008-05-13 13:05:00,47.81,47.82,47.74,47.79,72600.0,36.2025,36.21,36.1495,36.1873,72600.0
2008-05-13 13:10:00,47.8,47.87,47.76,47.84,101800.0,36.1949,36.2479,36.1646,36.2252,101800.0
2008-05-13 13:15:00,47.83,47.96,47.82,47.96,69400.0,36.2176,36.316,36.21,36.316,69400.0
2008-05-13 13:20:00,47.96,48.18,47.95,48.16,184000.0,36.316,36.4826,36.3085,36.4675,184000.0
2008-05-13 13:25:00,48.16,48.27,48.15,48.2,93100.0,36.4675,36.5508,36.4599,36.4978,93100.0
2008-05-13 13:30:00,48.2,48.26,48.13,48.16,111000.0,36.4978,36.5432,36.4448,36.4675,111000.0
2008-05-13 13:35:00,48.17,48.2,48.14,48.19,86300.0,36.4751,36.4978,36.4523,36.4902,86300.0
2008-05-13 13:40:00,48.19,48.23,48.16,48.22,94400.0,36.4902,36.5205,36.4675,36.5129,94400.0
2008-05-13 13:45:00,48.23,48.27,48.17,48.18,111400.0,36.5205,36.5508,36.4751,36.4826,111400.0
2008-05-13 13:50:00,48.17,48.22,48.12,48.17,164500.0,36.4751,36.5129,36.4372,36.4751,164500.0
2008-05-13 13:55:00,48.18,48.2,48.14,48.18,169400.0,36.4826,36.4978,36.4523,36.4826,169400.0
2008-05-13 14:00:00,48.18,48.25,48.16,48.17,109200.0,36.4826,36.5356,36.4675,36.4751,109200.0
2008-05-13 14:05:00,48.17,48.29,48.17,48.28,83900.0,36.4751,36.5659,36.4751,36.5584,83900.0
2008-05-13 14:10:00,48.28,48.47,48.27,48.46,156300.0,36.5584,36.7022,36.5508,36.6947,156300.0
2008-05-13 14:15:00,48.45,48.5,48.42,48.45,112900.0,36.6871,36.7249,36.6644,36.6871,112900.0
2008-05-13 14:20:00,48.44,48.46,48.37,48.37,153000.0,36.6795,36.6947,36.6265,36.6265,153000.0
2008-05-13 14:25:00,48.37,48.38,48.26,48.34,126200.0,36.6265,36.6341,36.5432,36.6038,126200.0
2008-05-13 14:30:00,48.33,48.36,48.23,48.36,124500.0,36.5962,36.6189,36.5205,36.6189,124500.0
2008-05-13 14:35:00,48.34,48.4,48.33,48.38,92900.0,36.6038,36.6492,36.5962,36.6341,92900.0
2008-05-13 14:40:00,48.38,48.39,48.29,48.3,110200.0,36.6341,36.6416,36.5659,36.5735,110200.0
2008-05-13 14:45:00,48.31,48.45,48.31,48.34,186400.0,36.5811,36.6871,36.5811,36.6038,186400.0
2008-05-13 14:50:00,48.35,48.42,48.33,48.39,104200.0,36.6114,36.6644,36.5962,36.6416,104200.0
2008-05-13 14:55:00,48.39,48.5,48.38,48.5,173400.0,36.6416,36.7249,36.6341,36.7249,173400.0
2008-05-13 15:00:00,48.5,48.58,48.45,48.55,206600.0,36.7249,36.7855,36.6871,36.7628,206600.0
2008-05-13 15:05:00,48.55,48.61,48.49,48.53,152200.0,36.7628,36.8082,36.7174,36.7477,152200.0
2008-05-13 15:10:00,48.54,48.56,48.41,48.41,94700.0,36.7552,36.7704,36.6568,36.6568,94700.0
2008-05-13 15:15:00,48.41,48.55,48.41,48.53,134600.0,36.6568,36.7628,36.6568,36.7477,134600.0
2008-05-13 15:20:00,48.52,48.69,48.47,48.66,238800.0,36.7401,36.8688,36.7022,36.8461,238800.0
2008-05-13 15:25:00,48.65,48.69,48.57,48.61,155300.0,36.8385,36.8688,36.7779,36.8082,155300.0
2008-05-13 15:30:00,48.62,48.64,48.53,48.55,151600.0,36.8158,36.831,36.7477,36.7628,151600.0
2008-05-13 15:35:00,48.54,48.58,48.48,48.53,172500.0,36.7552,36.7855,36.7098,36.7477,172500.0
2008-05-13 15:40:00,48.53,48.56,48.49,48.51,226700.0,36.7477,36.7704,36.7174,36.7325,226700.0
2008-05-13 15:45:00,48.5,48.54,48.46,48.51,239100.0,36.7249,36.7552,36.6947,36.7325,239100.0
2008-05-13 15:50:00,48.51,48.52,48.45,48.48,204900.0,36.7325,36.7401,36.6871,36.7098,204900.0
2008-05-13 15:55:00,48.47,48.76,48.45,48.75,765200.0,36.7022,36.9218,36.6871,36.9142,765200.0
2008-05-14 09:30:00,48.95,48.95,48.41,48.72,291500.0,37.0657,37.0657,36.6568,36.8915,291500.0
2008-05-14 09:35:00,48.71,48.72,48.56,48.57,201700.0,36.884,36.8915,36.7704,36.7779,201700.0
2008-05-14 09:40:00,48.57,48.66,48.48,48.58,238600.0,36.7779,36.8461,36.7098,36.7855,238600.0
2008-05-14 09:45:00,48.58,48.62,48.21,48.47,302000.0,36.7855,36.8158,36.5054,36.7022,302000.0
2008-05-14 09:50:00,48.47,48.52,48.24,48.3,369000.0,36.7022,36.7401,36.5281,36.5735,369000.0
2008-05-14 09:55:00,48.29,48.5,48.25,48.45,275800.0,36.5659,36.7249,36.5356,36.6871,275800.0
2008-05-14 10:00:00,48.45,48.55,48.34,48.41,144100.0,36.6871,36.7628,36.6038,36.6568,144100.0
2008-05-14 10:05:00,48.42,48.42,48.24,48.34,195300.0,36.6644,36.6644,36.5281,36.6038,195300.0
2008-05-14 10:10:00,48.34,48.51,48.27,48.49,276600.0,36.6038,36.7325,36.5508,36.7174,276600.0
2008-05-14 10:15:00,48.5,48.54,48.41,48.54,176100.0,36.7249,36.7552,36.6568,36.7552,176100.0
2008-05-14 10:20:00,48.53,48.54,48.28,48.31,140800.0,36.7477,36.7552,36.5584,36.5811,140800.0
2008-05-14 10:25:00,48.31,48.39,48.26,48.31,226300.0,36.5811,36.6416,36.5432,36.5811,226300.0
2008-05-14 10:30:00,48.33,48.54,48.21,48.5,434300.0,36.5962,36.7552,36.5054,36.7249,434300.0
2008-05-14 10:35:00,48.5,48.59,48.3,48.45,383700.0,36.7249,36.7931,36.5735,36.6871,383700.0
2008-05-14 10:40:00,48.44,48.51,48.27,48.35,294500.0,36.6795,36.7325,36.5508,36.6114,294500.0
2008-05-14 10:45:00,48.35,48.39,48.24,48.28,274800.0,36.6114,36.6416,36.5281,36.5584,274800.0
2008-05-14 10:50:00,48.28,48.31,48.22,48.3,246600.0,36.5584,36.5811,36.5129,36.5735,246600.0
2008-05-14 10:55:00,48.3,48.32,48.22,48.26,312100.0,36.5735,36.5886,36.5129,36.5432,312100.0
2008-05-14 11:00:00,48.27,48.32,48.23,48.32,196100.0,36.5508,36.5886,36.5205,36.5886,196100.0
2008-05-14 11:05:00,48.31,48.36,48.25,48.34,132700.0,36.5811,36.6189,36.5356,36.6038,132700.0
2008-05-14 11:10:00,48.35,48.4,48.32,48.37,180900.0,36.6114,36.6492,36.5886,36.6265,180900.0
2008-05-14 11:15:00,48.37,48.64,48.32,48.53,306600.0,36.6265,36.831,36.5886,36.7477,306600.0
2008-05-14 11:20:00,48.51,48.61,48.45,48.47,128000.0,36.7325,36.8082,36.6871,36.7022,128000.0
2008-05-14 11:25:00,48.48,48.57,48.41,48.43,134900.0,36.7098,36.7779,36.6568,36.6719,134900.0
2008-05-14 11:30:00,48.43,48.57,48.4,48.49,76000.0,36.6719,36.7779,36.6492,36.7174,76000.0
2008-05-14 11:35:00,48.48,48.48,48.41,48.44,94700.0,36.7098,36.7098,36.6568,36.6795,94700.0
2008-05-14 11:40:00,48.43,48.68,48.38,48.68,180900.0,36.6719,36.8612,36.6341,36.8612,180900.0
2008-05-14 11:45:00,48.67,48.78,48.65,48.69,103800.0,36.8537,36.937,36.8385,36.8688,103800.0
2008-05-14 11:50:00,48.69,48.7,48.61,48.65,58000.0,36.8688,36.8764,36.8082,36.8385,58000.0
2008-05-14 11:55:00,48.65,48.77,48.63,48.72,66300.0,36.8385,36.9294,36.8234,36.8915,66300.0
2008-05-14 12:00:00,48.74,48.75,48.65,48.73,127200.0,36.9067,36.9142,36.8385,36.8991,127200.0
2008-05-14 12:05:00,48.71,48.72,48.67,48.72,54500.0,36.884,36.8915,36.8537,36.8915,54500.0
2008-05-14 12:10:00,48.72,48.79,48.65,48.77,96900.0,36.8915,36.9445,36.8385,36.9294,96900.0
2008-05-14 12:15:00,48.76,48.9,48.74,48.88,69900.0,36.9218,37.0278,36.9067,37.0127,69900.0
2008-05-14 12:20:00,48.89,48.89,48.79,48.82,63000.0,37.0203,37.0203,36.9445,36.9673,63000.0
2008-05-14 12:25:00,48.83,48.9,48.78,48.78,78300.0,36.9748,37.0278,36.937,36.937,78300.0
2008-05-14 12:30:00,48.78,48.83,48.75,48.8,32800.0,36.937,36.9748,36.9142,36.9521,32800.0
2008-05-14 12:35:00,48.8,48.82,48.73,48.81,164400.0,36.9521,36.9673,36.8991,36.9597,164400.0
2008-05-14 12:40:00,48.81,48.82,48.76,48.77,19900.0,36.9597,36.9673,36.9218,36.9294,19900.0
2008-05-14 12:45:00,48.79,48.8,48.75,48.76,20800.0,36.9445,36.9521,36.9142,36.9218,20800.0
2008-05-14 12:50:00,48.76,48.77,48.73,48.73,36000.0,36.9218,36.9294,36.8991,36.8991,36000.0
2008-05-14 12:55:00,48.73,48.75,48.7,48.72,44900.0,36.8991,36.9142,36.8764,36.8915,44900.0
2008-05-14 13:00:00,48.71,48.81,48.71,48.79,92000.0,36.884,36.9597,36.884,36.9445,92000.0
2008-05-14 13:05:00,48.78,48.88,48.76,48.84,65300.0,36.937,37.0127,36.9218,36.9824,65300.0
2008-05-14 13:10:00,48.84,48.89,48.76,48.8,108600.0,36.9824,37.0203,36.9218,36.9521,108600.0
2008-05-14 13:15:00,48.81,48.86,48.76,48.78,53700.0,36.9597,36.9975,36.9218,36.937,53700.0
2008-05-14 13:20:00,48.76,48.76,48.69,48.7,75700.0,36.9218,36.9218,36.8688,36.8764,75700.0
2008-05-14 13:25:00,48.71,48.74,48.67,48.73,36000.0,36.884,36.9067,36.8537,36.8991,36000.0
2008-05-14 13:30:00,48.73,48.89,48.7,48.84,136900.0,36.8991,37.0203,36.8764,36.9824,136900.0
2008-05-14 13:35:00,48.84,48.87,48.81,48.83,73600.0,36.9824,37.0051,36.9597,36.9748,73600.0
2008-05-14 13:40:00,48.83,48.86,48.81,48.82,50300.0,36.9748,36.9975,36.9597,36.9673,50300.0
2008-05-14 13:45:00,48.82,48.88,48.77,48.79,92000.0,36.9673,37.0127,36.9294,36.9445,92000.0
2008-05-14 13:50:00,48.79,48.85,48.74,48.79,98200.0,36.9445,36.99,36.9067,36.9445,98200.0
2008-05-14 13:55:00,48.79,48.93,48.78,48.83,165200.0,36.9445,37.0505,36.937,36.9748,165200.0
2008-05-14 14:00:00,48.83,48.9,48.78,48.8,137100.0,36.9748,37.0278,36.937,36.9521,137100.0
2008-05-14 14:05:00,48.79,48.8,48.67,48.77,144900.0,36.9445,36.9521,36.8537,36.9294,144900.0
2008-05-14 14:10:00,48.76,48.79,48.66,48.78,101300.0,36.9218,36.9445,36.8461,36.937,101300.0
2008-05-14 14:15:00,48.78,48.8,48.72,48.77,103600.0,36.937,36.9521,36.8915,36.9294,103600.0
2008-05-14 14:20:00,48.76,48.86,48.76,48.78,146400.0,36.9218,36.9975,36.9218,36.937,146400.0
2008-05-14 14:25:00,48.78,48.82,48.66,48.75,130600.0,36.937,36.9673,36.8461,36.9142,130600.0
2008-05-14 14:30:00,48.75,48.82,48.74,48.77,59400.0,36.9142,36.9673,36.9067,36.9294,59400.0
2008-05-14 14:35:00,48.77,48.81,48.65,48.69,85700.0,36.9294,36.9597,36.8385,36.8688,85700.0
2008-05-14 14:40:00,48.69,48.75,48.67,48.74,60200.0,36.8688,36.9142,36.8537,36.9067,60200.0
2008-05-14 14:45:00,48.75,48.78,48.73,48.73,33800.0,36.9142,36.937,36.8991,36.8991,33800.0
2008-05-14 14:50:00,48.74,48.76,48.7,48.73,61300.0,36.9067,36.9218,36.8764,36.8991,61300.0
2008-05-14 14:55:00,48.74,48.74,48.64,48.65,104000.0,36.9067,36.9067,36.831,36.8385,104000.0
2008-05-14 15:00:00,48.64,48.66,48.58,48.6,203400.0,36.831,36.8461,36.7855,36.8007,203400.0
2008-05-14 15:05:00,48.59,48.66,48.58,48.6,224500.0,36.7931,36.8461,36.7855,36.8007,224500.0
2008-05-14 15:10:00,48.6,48.62,48.53,48.55,133700.0,36.8007,36.8158,36.7477,36.7628,133700.0
2008-05-14 15:15:00,48.54,48.61,48.52,48.58,142200.0,36.7552,36.8082,36.7401,36.7855,142200.0
2008-05-14 15:20:00,48.59,48.59,48.41,48.42,161000.0,36.7931,36.7931,36.6568,36.6644,161000.0
2008-05-14 15:25:00,48.42,48.46,48.36,48.46,134200.0,36.6644,36.6947,36.6189,36.6947,134200.0
2008-05-14 15:30:00,48.46,48.48,48.29,48.3,153200.0,36.6947,36.7098,36.5659,36.5735,153200.0
2008-05-14 15:35:00,48.29,48.3,48.08,48.21,243200.0,36.5659,36.5735,36.4069,36.5054,243200.0
2008-05-14 15:40:00,48.2,48.21,48.01,48.02,283400.0,36.4978,36.5054,36.3539,36.3615,283400.0
2008-05-14 15:45:00,48.02,48.06,47.91,47.94,364600.0,36.3615,36.3918,36.2782,36.3009,364600.0
2008-05-14 15:50:00,47.95,47.99,47.77,47.82,385700.0,36.3085,36.3388,36.1722,36.21,385700.0
2008-05-14 15:55:00,47.82,47.91,47.77,47.8,477400.0,36.21,36.2782,36.1722,36.1949,477400.0
2008-05-15 09:30:00,48.29,48.85,48.27,48.44,331300.0,36.5659,36.99,36.5508,36.6795,331300.0
2008-05-15 09:35:00,48.43,48.56,48.39,48.46,236600.0,36.6719,36.7704,36.6416,36.6947,236600.0
2008-05-15 09:40:00,48.43,48.53,48.35,48.39,252400.0,36.6719,36.7477,36.6114,36.6416,252400.0
2008-05-15 09:45:00,48.39,48.5,48.37,48.37,301100.0,36.6416,36.7249,36.6265,36.6265,301100.0
2008-05-15 09:50:00,48.38,48.49,48.34,48.47,185900.0,36.6341,36.7174,36.6038,36.7022,185900.0
2008-05-15 09:55:00,48.48,48.68,48.43,48.6,214700.0,36.7098,36.8612,36.6719,36.8007,214700.0
2008-05-15 10:00:00,48.59,48.63,48.52,48.59,245700.0,36.7931,36.8234,36.7401,36.7931,245700.0
2008-05-15 10:05:00,48.61,48.61,48.43,48.49,154100.0,36.8082,36.8082,36.6719,36.7174,154100.0
2008-05-15 10:10:00,48.49,48.53,48.4,48.42,115100.0,36.7174,36.7477,36.6492,36.6644,115100.0
2008-05-15 10:15:00,48.44,48.48,48.26,48.27,170700.0,36.6795,36.7098,36.5432,36.5508,170700.0
2008-05-15 10:20:00,48.27,48.31,48.15,48.15,133900.0,36.5508,36.5811,36.4599,36.4599,133900.0
2008-05-15 10:25:00,48.16,48.26,48.15,48.25,83200.0,36.4675,36.5432,36.4599,36.5356,83200.0
2008-05-15 10:30:00,48.24,48.26,48.02,48.18,485000.0,36.5281,36.5432,36.3615,36.4826,485000.0
2008-05-15 10:35:00,48.19,48.25,48.08,48.17,86300.0,36.4902,36.5356,36.4069,36.4751,86300.0
2008-05-15 10:40:00,48.2,48.24,48.12,48.23,114300.0,36.4978,36.5281,36.4372,36.5205,114300.0
2008-05-15 10:45:00,48.23,48.45,48.2,48.38,97600.0,36.5205,36.6871,36.4978,36.6341,97600.0
2008-05-15 10:50:00,48.38,48.42,48.28,48.29,104300.0,36.6341,36.6644,36.5584,36.5659,104300.0
2008-05-15 10:55:00,48.29,48.35,48.28,48.33,161600.0,36.5659,36.6114,36.5584,36.5962,161600.0
2008-05-15 11:00:00,48.33,48.35,48.26,48.33,150900.0,36.5962,36.6114,36.5432,36.5962,150900.0
2008-05-15 11:05:00,48.34,48.5,48.32,48.46,189400.0,36.6038,36.7249,36.5886,36.6947,189400.0
2008-05-15 11:10:00,48.46,48.47,48.24,48.44,113600.0,36.6947,36.7022,36.5281,36.6795,113600.0
2008-05-15 11:15:00,48.45,48.61,48.44,48.61,126100.0,36.6871,36.8082,36.6795,36.8082,126100.0
2008-05-15 11:20:00,48.6,48.71,48.52,48.68,128900.0,36.8007,36.884,36.7401,36.8612,128900.0
2008-05-15 11:25:00,48.66,48.7,48.58,48.65,137200.0,36.8461,36.8764,36.7855,36.8385,137200.0
2008-05-15 11:30:00,48.64,48.68,48.58,48.62,102800.0,36.831,36.8612,36.7855,36.8158,102800.0
2008-05-15 11:35:00,48.62,48.67,48.59,48.63,59200.0,36.8158,36.8537,36.7931,36.8234,59200.0
2008-05-15 11:40:00,48.61,48.65,48.53,48.55,238000.0,36.8082,36.8385,36.7477,36.7628,238000.0
2008-05-15 11:45:00,48.55,48.55,48.4,48.42,141500.0,36.7628,36.7628,36.6492,36.6644,141500.0
2008-05-15 11:50:00,48.42,48.49,48.4,48.45,126900.0,36.6644,36.7174,36.6492,36.6871,126900.0
2008-05-15 11:55:00,48.45,48.51,48.39,48.51,79400.0,36.6871,36.7325,36.6416,36.7325,79400.0
2008-05-15 12:00:00,48.51,48.52,48.29,48.29,136700.0,36.7325,36.7401,36.5659,36.5659,136700.0
2008-05-15 12:05:00,48.29,48.29,48.16,48.24,171000.0,36.5659,36.5659,36.4675,36.5281,171000.0
2008-05-15 12:10:00,48.24,48.24,48.05,48.11,261000.0,36.5281,36.5281,36.3842,36.4296,261000.0
2008-05-15 12:15:00,48.1,48.13,47.99,48.03,307500.0,36.4221,36.4448,36.3388,36.3691,307500.0
2008-05-15 12:20:00,48.05,48.07,47.77,47.95,204900.0,36.3842,36.3993,36.1722,36.3085,204900.0
2008-05-15 12:25:00,47.95,48.04,47.82,47.85,141100.0,36.3085,36.3766,36.21,36.2328,141100.0
2008-05-15 12:30:00,47.86,48.05,47.79,47.99,212900.0,36.2403,36.3842,36.1873,36.3388,212900.0
2008-05-15 12:35:00,48.0,48.01,47.85,47.87,88800.0,36.3463,36.3539,36.2328,36.2479,88800.0
2008-05-15 12:40:00,47.87,47.9,47.76,47.76,157100.0,36.2479,36.2706,36.1646,36.1646,157100.0
2008-05-15 12:45:00,47.78,47.8,47.52,47.55,172000.0,36.1797,36.1949,35.9829,36.0056,172000.0
2008-05-15 12:50:00,47.55,47.62,47.45,47.6,215500.0,36.0056,36.0586,35.9299,36.0434,215500.0
2008-05-15 12:55:00,47.6,47.67,47.56,47.6,232700.0,36.0434,36.0965,36.0132,36.0434,232700.0
2008-05-15 13:00:00,47.61,47.75,47.59,47.62,176100.0,36.051,36.157,36.0359,36.0586,176100.0
2008-05-15 13:05:00,47.62,47.69,47.44,47.59,354900.0,36.0586,36.1116,35.9223,36.0359,354900.0
2008-05-15 13:10:00,47.57,47.64,47.54,47.56,146800.0,36.0207,36.0737,35.998,36.0132,146800.0
2008-05-15 13:15:00,47.56,47.63,47.45,47.6,149600.0,36.0132,36.0662,35.9299,36.0434,149600.0
2008-05-15 13:20:00,47.6,47.62,47.49,47.5,165700.0,36.0434,36.0586,35.9602,35.9677,165700.0
2008-05-15 13:25:00,47.5,47.5,47.19,47.29,236200.0,35.9677,35.9677,35.733,35.8087,236200.0
2008-05-15 13:30:00,47.3,47.55,47.3,47.55,121400.0,35.8163,36.0056,35.8163,36.0056,121400.0
2008-05-15 13:35:00,47.55,47.7,47.55,47.67,158200.0,36.0056,36.1192,36.0056,36.0965,158200.0
2008-05-15 13:40:00,47.68,47.68,47.5,47.5,74900.0,36.104,36.104,35.9677,35.9677,74900.0
2008-05-15 13:45:00,47.5,47.54,47.39,47.53,119000.0,35.9677,35.998,35.8844,35.9904,119000.0
2008-05-15 13:50:00,47.53,47.7,47.52,47.67,103500.0,35.9904,36.1192,35.9829,36.0965,103500.0
2008-05-15 13:55:00,47.67,47.75,47.62,47.68,145600.0,36.0965,36.157,36.0586,36.104,145600.0
2008-05-15 14:00:00,47.7,47.7,47.64,47.65,84300.0,36.1192,36.1192,36.0737,36.0813,84300.0
2008-05-15 14:05:00,47.64,47.7,47.54,47.54,103400.0,36.0737,36.1192,35.998,35.998,103400.0
2008-05-15 14:10:00,47.54,47.73,47.54,47.7,146300.0,35.998,36.1419,35.998,36.1192,146300.0
2008-05-15 14:15:00,47.72,47.77,47.67,47.71,85100.0,36.1343,36.1722,36.0965,36.1267,85100.0
2008-05-15 14:20:00,47.73,47.86,47.68,47.85,110000.0,36.1419,36.2403,36.104,36.2328,110000.0
2008-05-15 14:25:00,47.85,47.99,47.82,47.96,150300.0,36.2328,36.3388,36.21,36.316,150300.0
2008-05-15 14:30:00,47.97,48.01,47.86,47.88,89100.0,36.3236,36.3539,36.2403,36.2555,89100.0
2008-05-15 14:35:00,47.88,47.94,47.87,47.91,71200.0,36.2555,36.3009,36.2479,36.2782,71200.0
2008-05-15 14:40:00,47.92,47.93,47.88,47.92,65800.0,36.2858,36.2933,36.2555,36.2858,65800.0
2008-05-15 14:45:00,47.92,47.93,47.87,47.91,92200.0,36.2858,36.2933,36.2479,36.2782,92200.0
2008-05-15 14:50:00,47.91,48.02,47.89,47.98,151800.0,36.2782,36.3615,36.263,36.3312,151800.0
2008-05-15 14:55:00,47.98,48.0,47.91,47.94,104400.0,36.3312,36.3463,36.2782,36.3009,104400.0
2008-05-15 15:00:00,47.94,47.94,47.9,47.93,120100.0,36.3009,36.3009,36.2706,36.2933,120100.0
2008-05-15 15:05:00,47.92,47.98,47.89,47.96,228600.0,36.2858,36.3312,36.263,36.316,228600.0
2008-05-15 15:10:00,47.96,48.01,47.93,47.98,157600.0,36.316,36.3539,36.2933,36.3312,157600.0
2008-05-15 15:15:00,47.97,48.03,47.96,48.0,132400.0,36.3236,36.3691,36.316,36.3463,132400.0
2008-05-15 15:20:00,48.0,48.01,47.88,47.96,164400.0,36.3463,36.3539,36.2555,36.316,164400.0
2008-05-15 15:25:00,47.95,48.03,47.92,48.01,141000.0,36.3085,36.3691,36.2858,36.3539,141000.0
2008-05-15 15:30:00,48.01,48.02,47.91,47.96,221200.0,36.3539,36.3615,36.2782,36.316,221200.0
2008-05-15 15:35:00,47.96,48.03,47.91,48.01,251200.0,36.316,36.3691,36.2782,36.3539,251200.0
2008-05-15 15:40:00,48.01,48.14,47.97,48.12,261400.0,36.3539,36.4523,36.3236,36.4372,261400.0
2008-05-15 15:45:00,48.12,48.21,48.05,48.21,272500.0,36.4372,36.5054,36.3842,36.5054,272500.0
2008-05-15 15:50:00,48.2,48.38,48.19,48.33,327700.0,36.4978,36.6341,36.4902,36.5962,327700.0
2008-05-15 15:55:00,48.32,48.4,48.3,48.37,354300.0,36.5886,36.6492,36.5735,36.6265,354300.0
2008-05-16 09:30:00,48.77,49.38,48.42,48.9,865800.0,36.9294,37.3913,36.6644,37.0278,865800.0
2008-05-16 09:35:00,48.91,49.17,48.86,49.16,213000.0,37.0354,37.2323,36.9975,37.2247,213000.0
2008-05-16 09:40:00,49.15,49.29,49.06,49.23,264100.0,37.2171,37.3231,37.149,37.2777,264100.0
2008-05-16 09:45:00,49.21,49.26,48.95,49.19,235900.0,37.2626,37.3004,37.0657,37.2474,235900.0
2008-05-16 09:50:00,49.2,49.22,49.0,49.17,215400.0,37.255,37.2701,37.1036,37.2323,215400.0
2008-05-16 09:55:00,49.16,49.35,49.07,49.12,188700.0,37.2247,37.3686,37.1566,37.1944,188700.0
2008-05-16 10:00:00,49.12,49.24,49.08,49.15,146200.0,37.1944,37.2853,37.1641,37.2171,146200.0
2008-05-16 10:05:00,49.17,49.22,49.04,49.11,233900.0,37.2323,37.2701,37.1338,37.1868,233900.0
2008-05-16 10:10:00,49.11,49.19,49.05,49.15,104800.0,37.1868,37.2474,37.1414,37.2171,104800.0
2008-05-16 10:15:00,49.16,49.29,49.14,49.24,145200.0,37.2247,37.3231,37.2096,37.2853,145200.0
2008-05-16 10:20:00,49.24,49.29,49.12,49.23,146900.0,37.2853,37.3231,37.1944,37.2777,146900.0
2008-05-16 10:25:00,49.23,49.23,48.98,49.0,143800.0,37.2777,37.2777,37.0884,37.1036,143800.0
2008-05-16 10:30:00,48.99,49.15,48.95,49.09,145600.0,37.096,37.2171,37.0657,37.1717,145600.0
2008-05-16 10:35:00,49.09,49.18,49.03,49.03,139700.0,37.1717,37.2398,37.1263,37.1263,139700.0
2008-05-16 10:40:00,49.03,49.1,48.92,49.03,136500.0,37.1263,37.1793,37.043,37.1263,136500.0
2008-05-16 10:45:00,49.04,49.09,48.94,48.95,143200.0,37.1338,37.1717,37.0581,37.0657,143200.0
2008-05-16 10:50:00,48.95,49.05,48.89,48.92,100500.0,37.0657,37.1414,37.0203,37.043,100500.0
2008-05-16 10:55:00,48.92,49.19,48.92,49.17,148600.0,37.043,37.2474,37.043,37.2323,148600.0
2008-05-16 11:00:00,49.14,49.14,48.93,48.94,117400.0,37.2096,37.2096,37.0505,37.0581,117400.0
2008-05-16 11:05:00,48.93,49.09,48.91,49.0,122500.0,37.0505,37.1717,37.0354,37.1036,122500.0
2008-05-16 11:10:00,49.0,49.08,48.96,49.0,76700.0,37.1036,37.1641,37.0733,37.1036,76700.0
2008-05-16 11:15:00,49.02,49.02,48.86,48.88,113000.0,37.1187,37.1187,36.9975,37.0127,113000.0
2008-05-16 11:20:00,48.87,48.9,48.75,48.77,89200.0,37.0051,37.0278,36.9142,36.9294,89200.0
2008-05-16 11:25:00,48.76,48.89,48.73,48.87,98600.0,36.9218,37.0203,36.8991,37.0051,98600.0
2008-05-16 11:30:00,48.88,48.89,48.72,48.86,95500.0,37.0127,37.0203,36.8915,36.9975,95500.0
2008-05-16 11:35:00,48.86,48.91,48.81,48.88,75700.0,36.9975,37.0354,36.9597,37.0127,75700.0
2008-05-16 11:40:00,48.88,48.88,48.69,48.74,137500.0,37.0127,37.0127,36.8688,36.9067,137500.0
2008-05-16 11:45:00,48.74,48.88,48.71,48.85,64700.0,36.9067,37.0127,36.884,36.99,64700.0
2008-05-16 11:50:00,48.83,48.86,48.8,48.83,58200.0,36.9748,36.9975,36.9521,36.9748,58200.0
2008-05-16 11:55:00,48.83,48.87,48.78,48.86,117300.0,36.9748,37.0051,36.937,36.9975,117300.0
2008-05-16 12:00:00,48.85,48.87,48.77,48.77,93000.0,36.99,37.0051,36.9294,36.9294,93000.0
2008-05-16 12:05:00,48.77,48.79,48.61,48.64,146200.0,36.9294,36.9445,36.8082,36.831,146200.0
2008-05-16 12:10:00,48.65,48.77,48.65,48.77,114300.0,36.8385,36.9294,36.8385,36.9294,114300.0
2008-05-16 12:15:00,48.76,48.97,48.76,48.97,110100.0,36.9218,37.0808,36.9218,37.0808,110100.0
2008-05-16 12:20:00,48.97,48.97,48.84,48.84,132200.0,37.0808,37.0808,36.9824,36.9824,132200.0
2008-05-16 12:25:00,48.85,48.89,48.78,48.84,151400.0,36.99,37.0203,36.937,36.9824,151400.0
2008-05-16 12:30:00,48.82,48.87,48.76,48.82,115500.0,36.9673,37.0051,36.9218,36.9673,115500.0
2008-05-16 12:35:00,48.82,48.84,48.75,48.81,44600.0,36.9673,36.9824,36.9142,36.9597,44600.0
2008-05-16 12:40:00,48.81,48.91,48.78,48.82,63700.0,36.9597,37.0354,36.937,36.9673,63700.0
2008-05-16 12:45:00,48.8,48.84,48.76,48.84,63700.0,36.9521,36.9824,36.9218,36.9824,63700.0
2008-05-16 12:50:00,48.84,48.85,48.71,48.72,71700.0,36.9824,36.99,36.884,36.8915,71700.0
2008-05-16 12:55:00,48.71,48.78,48.67,48.69,63600.0,36.884,36.937,36.8537,36.8688,63600.0
2008-05-16 13:00:00,48.69,48.75,48.65,48.71,101600.0,36.8688,36.9142,36.8385,36.884,101600.0
2008-05-16 13:05:00,48.71,48.73,48.6,48.64,106800.0,36.884,36.8991,36.8007,36.831,106800.0
2008-05-16 13:10:00,48.62,48.65,48.6,48.61,67000.0,36.8158,36.8385,36.8007,36.8082,67000.0
2008-05-16 13:15:00,48.61,48.62,48.47,48.47,132300.0,36.8082,36.8158,36.7022,36.7022,132300.0
2008-05-16 13:20:00,48.47,48.6,48.4,48.58,101900.0,36.7022,36.8007,36.6492,36.7855,101900.0
2008-05-16 13:25:00,48.57,48.63,48.47,48.5,99700.0,36.7779,36.8234,36.7022,36.7249,99700.0
2008-05-16 13:30:00,48.52,48.53,48.47,48.53,51800.0,36.7401,36.7477,36.7022,36.7477,51800.0
2008-05-16 13:35:00,48.52,48.56,48.46,48.53,85300.0,36.7401,36.7704,36.6947,36.7477,85300.0
2008-05-16 13:40:00,48.53,48.53,48.41,48.41,83000.0,36.7477,36.7477,36.6568,36.6568,83000.0
2008-05-16 13:45:00,48.42,48.61,48.41,48.6,117500.0,36.6644,36.8082,36.6568,36.8007,117500.0
2008-05-16 13:50:00,48.6,48.72,48.58,48.68,85600.0,36.8007,36.8915,36.7855,36.8612,85600.0
2008-05-16 13:55:00,48.68,48.84,48.68,48.76,129900.0,36.8612,36.9824,36.8612,36.9218,129900.0
2008-05-16 14:00:00,48.76,48.83,48.68,48.81,206200.0,36.9218,36.9748,36.8612,36.9597,206200.0
2008-05-16 14:05:00,48.82,48.9,48.8,48.88,92700.0,36.9673,37.0278,36.9521,37.0127,92700.0
2008-05-16 14:10:00,48.88,49.0,48.83,48.87,143000.0,37.0127,37.1036,36.9748,37.0051,143000.0
2008-05-16 14:15:00,48.87,48.95,48.85,48.93,77600.0,37.0051,37.0657,36.99,37.0505,77600.0
2008-05-16 14:20:00,48.91,48.97,48.88,48.9,98000.0,37.0354,37.0808,37.0127,37.0278,98000.0
2008-05-16 14:25:00,48.91,48.98,48.85,48.97,125800.0,37.0354,37.0884,36.99,37.0808,125800.0
2008-05-16 14:30:00,48.97,49.01,48.92,48.92,151800.0,37.0808,37.1111,37.043,37.043,151800.0
2008-05-16 14:35:00,48.92,49.06,48.91,48.98,126700.0,37.043,37.149,37.0354,37.0884,126700.0
2008-05-16 14:40:00,48.99,49.02,48.96,49.0,75500.0,37.096,37.1187,37.0733,37.1036,75500.0
2008-05-16 14:45:00,49.0,49.04,48.95,49.02,95200.0,37.1036,37.1338,37.0657,37.1187,95200.0
2008-05-16 14:50:00,49.01,49.09,49.0,49.09,80100.0,37.1111,37.1717,37.1036,37.1717,80100.0
2008-05-16 14:55:00,49.09,49.16,49.05,49.05,115500.0,37.1717,37.2247,37.1414,37.1414,115500.0
2008-05-16 15:00:00,49.06,49.08,48.97,48.97,117000.0,37.149,37.1641,37.0808,37.0808,117000.0
2008-05-16 15:05:00,48.98,49.13,48.98,49.12,125000.0,37.0884,37.202,37.0884,37.1944,125000.0
2008-05-16 15:10:00,49.12,49.17,49.09,49.16,161200.0,37.1944,37.2323,37.1717,37.2247,161200.0
2008-05-16 15:15:00,49.17,49.22,49.12,49.22,142000.0,37.2323,37.2701,37.1944,37.2701,142000.0
2008-05-16 15:20:00,49.22,49.25,49.2,49.22,224700.0,37.2701,37.2929,37.255,37.2701,224700.0
2008-05-16 15:25:00,49.22,49.23,49.04,49.07,252500.0,37.2701,37.2777,37.1338,37.1566,252500.0
2008-05-16 15:30:00,49.08,49.13,48.99,49.13,222900.0,37.1641,37.202,37.096,37.202,222900.0
2008-05-16 15:35:00,49.13,49.2,49.1,49.16,139700.0,37.202,37.255,37.1793,37.2247,139700.0
2008-05-16 15:40:00,49.16,49.24,49.15,49.21,214500.0,37.2247,37.2853,37.2171,37.2626,214500.0
2008-05-16 15:45:00,49.21,49.24,49.15,49.24,178100.0,37.2626,37.2853,37.2171,37.2853,178100.0
2008-05-16 15:50:00,49.24,49.28,49.21,49.27,311900.0,37.2853,37.3156,37.2626,37.308,311900.0
2008-05-16 15:55:00,49.27,49.45,49.26,49.42,574600.0,37.308,37.4443,37.3004,37.4216,574600.0
2008-05-19 09:30:00,49.61,49.74,49.06,49.13,191400.0,37.5655,37.6639,37.149,37.202,191400.0
2008-05-19 09:35:00,49.11,49.22,48.86,48.86,157500.0,37.1868,37.2701,36.9975,36.9975,157500.0
2008-05-19 09:40:00,48.86,49.16,48.86,49.04,200100.0,36.9975,37.2247,36.9975,37.1338,200100.0
2008-05-19 09:45:00,49.05,49.31,49.03,49.28,179800.0,37.1414,37.3383,37.1263,37.3156,179800.0
2008-05-19 09:50:00,49.29,49.33,49.12,49.13,171700.0,37.3231,37.3534,37.1944,37.202,171700.0
2008-05-19 09:55:00,49.13,49.44,49.07,49.08,148200.0,37.202,37.4367,37.1566,37.1641,148200.0
2008-05-19 10:00:00,49.06,49.12,48.89,48.92,129500.0,37.149,37.1944,37.0203,37.043,129500.0
2008-05-19 10:05:00,48.92,49.12,48.75,48.76,184800.0,37.043,37.1944,36.9142,36.9218,184800.0
2008-05-19 10:10:00,48.75,49.04,48.72,48.93,142700.0,36.9142,37.1338,36.8915,37.0505,142700.0
2008-05-19 10:15:00,48.94,49.01,48.83,48.88,161100.0,37.0581,37.1111,36.9748,37.0127,161100.0
2008-05-19 10:20:00,48.88,49.03,48.87,48.9,120500.0,37.0127,37.1263,37.0051,37.0278,120500.0
2008-05-19 10:25:00,48.89,49.04,48.87,48.94,100200.0,37.0203,37.1338,37.0051,37.0581,100200.0
2008-05-19 10:30:00,48.94,49.06,48.93,49.06,91600.0,37.0581,37.149,37.0505,37.149,91600.0
2008-05-19 10:35:00,49.05,49.09,48.95,49.01,125800.0,37.1414,37.1717,37.0657,37.1111,125800.0
2008-05-19 10:40:00,49.01,49.22,48.99,49.16,183600.0,37.1111,37.2701,37.096,37.2247,183600.0
2008-05-19 10:45:00,49.16,49.21,49.1,49.15,97600.0,37.2247,37.2626,37.1793,37.2171,97600.0
2008-05-19 10:50:00,49.17,49.17,49.06,49.08,66100.0,37.2323,37.2323,37.149,37.1641,66100.0
2008-05-19 10:55:00,49.08,49.15,49.03,49.15,43600.0,37.1641,37.2171,37.1263,37.2171,43600.0
2008-05-19 11:00:00,49.15,49.15,49.0,49.07,50400.0,37.2171,37.2171,37.1036,37.1566,50400.0
2008-05-19 11:05:00,49.05,49.08,48.96,49.04,63600.0,37.1414,37.1641,37.0733,37.1338,63600.0
2008-05-19 11:10:00,49.04,49.06,48.97,49.01,56400.0,37.1338,37.149,37.0808,37.1111,56400.0
2008-05-19 11:15:00,49.0,49.02,48.89,48.91,123100.0,37.1036,37.1187,37.0203,37.0354,123100.0
2008-05-19 11:20:00,48.91,48.94,48.75,48.79,118600.0,37.0354,37.0581,36.9142,36.9445,118600.0
2008-05-19 11:25:00,48.79,48.91,48.78,48.85,86500.0,36.9445,37.0354,36.937,36.99,86500.0
2008-05-19 11:30:00,48.86,48.89,48.83,48.87,74500.0,36.9975,37.0203,36.9748,37.0051,74500.0
2008-05-19 11:35:00,48.86,49.0,48.85,49.0,163500.0,36.9975,37.1036,36.99,37.1036,163500.0
2008-05-19 11:40:00,48.99,49.11,48.96,49.09,174800.0,37.096,37.1868,37.0733,37.1717,174800.0
2008-05-19 11:45:00,49.09,49.28,49.05,49.26,171500.0,37.1717,37.3156,37.1414,37.3004,171500.0
2008-05-19 11:50:00,49.27,49.32,49.22,49.27,140900.0,37.308,37.3459,37.2701,37.308,140900.0
2008-05-19 11:55:00,49.25,49.34,49.24,49.34,90500.0,37.2929,37.361,37.2853,37.361,90500.0
2008-05-19 12:00:00,49.34,49.44,49.33,49.39,132300.0,37.361,37.4367,37.3534,37.3989,132300.0
2008-05-19 12:05:00,49.39,49.43,49.34,49.41,81500.0,37.3989,37.4292,37.361,37.414,81500.0
2008-05-19 12:10:00,49.41,49.57,49.39,49.56,110500.0,37.414,37.5352,37.3989,37.5276,110500.0
2008-05-19 12:15:00,49.54,49.59,49.5,49.55,112400.0,37.5124,37.5503,37.4822,37.52,112400.0
2008-05-19 12:20:00,49.56,49.61,49.54,49.58,104900.0,37.5276,37.5655,37.5124,37.5427,104900.0
2008-05-19 12:25:00,49.58,49.65,49.55,49.63,95300.0,37.5427,37.5957,37.52,37.5806,95300.0
2008-05-19 12:30:00,49.63,49.64,49.61,49.63,60400.0,37.5806,37.5882,37.5655,37.5806,60400.0
2008-05-19 12:35:00,49.63,49.67,49.62,49.63,62200.0,37.5806,37.6109,37.573,37.5806,62200.0
2008-05-19 12:40:00,49.62,49.64,49.55,49.56,88800.0,37.573,37.5882,37.52,37.5276,88800.0
2008-05-19 12:45:00,49.56,49.64,49.56,49.63,181700.0,37.5276,37.5882,37.5276,37.5806,181700.0
2008-05-19 12:50:00,49.64,49.67,49.6,49.64,86400.0,37.5882,37.6109,37.5579,37.5882,86400.0
2008-05-19 12:55:00,49.65,49.66,49.59,49.61,46600.0,37.5957,37.6033,37.5503,37.5655,46600.0
2008-05-19 13:00:00,49.6,49.67,49.57,49.67,73300.0,37.5579,37.6109,37.5352,37.6109,73300.0
2008-05-19 13:05:00,49.66,49.67,49.6,49.65,66400.0,37.6033,37.6109,37.5579,37.5957,66400.0
2008-05-19 13:10:00,49.64,49.74,49.64,49.73,84400.0,37.5882,37.6639,37.5882,37.6563,84400.0
2008-05-19 13:15:00,49.7,49.78,49.7,49.73,54900.0,37.6336,37.6942,37.6336,37.6563,54900.0
2008-05-19 13:20:00,49.73,49.76,49.68,49.74,124400.0,37.6563,37.679,37.6185,37.6639,124400.0
2008-05-19 13:25:00,49.72,49.72,49.57,49.66,155100.0,37.6487,37.6487,37.5352,37.6033,155100.0
2008-05-19 13:30:00,49.66,49.67,49.57,49.61,123300.0,37.6033,37.6109,37.5352,37.5655,123300.0
2008-05-19 13:35:00,49.6,49.61,49.56,49.59,78600.0,37.5579,37.5655,37.5276,37.5503,78600.0
2008-05-19 13:40:00,49.59,49.66,49.58,49.61,74900.0,37.5503,37.6033,37.5427,37.5655,74900.0
2008-05-19 13:45:00,49.61,49.64,49.57,49.64,72100.0,37.5655,37.5882,37.5352,37.5882,72100.0
2008-05-19 13:50:00,49.64,49.64,49.53,49.59,85300.0,37.5882,37.5882,37.5049,37.5503,85300.0
2008-05-19 13:55:00,49.59,49.62,49.43,49.47,240300.0,37.5503,37.573,37.4292,37.4594,240300.0
2008-05-19 14:00:00,49.46,49.49,49.35,49.36,154600.0,37.4519,37.4746,37.3686,37.3761,154600.0
2008-05-19 14:05:00,49.37,49.4,49.25,49.39,128300.0,37.3837,37.4064,37.2929,37.3989,128300.0
2008-05-19 14:10:00,49.39,49.4,49.18,49.27,103100.0,37.3989,37.4064,37.2398,37.308,103100.0
2008-05-19 14:15:00,49.26,49.33,49.06,49.32,193000.0,37.3004,37.3534,37.149,37.3459,193000.0
2008-05-19 14:20:00,49.32,49.37,49.25,49.27,84900.0,37.3459,37.3837,37.2929,37.308,84900.0
2008-05-19 14:25:00,49.27,49.42,49.26,49.32,113400.0,37.308,37.4216,37.3004,37.3459,113400.0
2008-05-19 14:30:00,49.31,49.37,49.26,49.3,87100.0,37.3383,37.3837,37.3004,37.3307,87100.0
2008-05-19 14:35:00,49.3,49.41,49.3,49.41,61900.0,37.3307,37.414,37.3307,37.414,61900.0
2008-05-19 14:40:00,49.4,49.42,49.26,49.26,81600.0,37.4064,37.4216,37.3004,37.3004,81600.0
2008-05-19 14:45:00,49.25,49.26,49.13,49.13,65700.0,37.2929,37.3004,37.202,37.202,65700.0
2008-05-19 14:50:00,49.13,49.16,49.06,49.08,97300.0,37.202,37.2247,37.149,37.1641,97300.0
2008-05-19 14:55:00,49.08,49.16,49.02,49.15,106300.0,37.1641,37.2247,37.1187,37.2171,106300.0
2008-05-19 15:00:00,49.15,49.21,49.1,49.16,144700.0,37.2171,37.2626,37.1793,37.2247,144700.0
2008-05-19 15:05:00,49.15,49.23,49.12,49.2,102900.0,37.2171,37.2777,37.1944,37.255,102900.0
2008-05-19 15:10:00,49.2,49.35,49.17,49.24,100700.0,37.255,37.3686,37.2323,37.2853,100700.0
2008-05-19 15:15:00,49.24,49.33,49.12,49.12,89000.0,37.2853,37.3534,37.1944,37.1944,89000.0
2008-05-19 15:20:00,49.13,49.21,49.1,49.18,66900.0,37.202,37.2626,37.1793,37.2398,66900.0
2008-05-19 15:25:00,49.19,49.2,49.07,49.09,66500.0,37.2474,37.255,37.1566,37.1717,66500.0
2008-05-19 15:30:00,49.09,49.1,48.94,48.96,149300.0,37.1717,37.1793,37.0581,37.0733,149300.0
2008-05-19 15:35:00,48.96,49.02,48.91,48.91,166500.0,37.0733,37.1187,37.0354,37.0354,166500.0
2008-05-19 15:40:00,48.92,48.96,48.88,48.93,140300.0,37.043,37.0733,37.0127,37.0505,140300.0
2008-05-19 15:45:00,48.93,48.97,48.86,48.97,204000.0,37.0505,37.0808,36.9975,37.0808,204000.0
2008-05-19 15:50:00,48.97,49.15,48.96,49.15,220400.0,37.0808,37.2171,37.0733,37.2171,220400.0
2008-05-19 15:55:00,49.15,49.16,49.06,49.1,291900.0,37.2171,37.2247,37.149,37.1793,291900.0
2008-05-20 09:30:00,49.22,49.49,49.2,49.47,178000.0,37.2701,37.4746,37.255,37.4594,178000.0
2008-05-20 09:35:00,49.48,49.5,49.25,49.25,194000.0,37.467,37.4822,37.2929,37.2929,194000.0
2008-05-20 09:40:00,49.26,49.27,48.91,49.1,252800.0,37.3004,37.308,37.0354,37.1793,252800.0
2008-05-20 09:45:00,49.1,49.35,49.1,49.24,145400.0,37.1793,37.3686,37.1793,37.2853,145400.0
2008-05-20 09:50:00,49.24,49.25,49.05,49.21,283700.0,37.2853,37.2929,37.1414,37.2626,283700.0
2008-05-20 09:55:00,49.2,49.3,49.13,49.3,491400.0,37.255,37.3307,37.202,37.3307,491400.0
2008-05-20 10:00:00,49.3,49.37,49.23,49.37,172900.0,37.3307,37.3837,37.2777,37.3837,172900.0
2008-05-20 10:05:00,49.38,49.38,49.24,49.3,287400.0,37.3913,37.3913,37.2853,37.3307,287400.0
2008-05-20 10:10:00,49.31,49.35,49.22,49.31,270500.0,37.3383,37.3686,37.2701,37.3383,270500.0
2008-05-20 10:15:00,49.3,49.42,49.27,49.42,107600.0,37.3307,37.4216,37.308,37.4216,107600.0
2008-05-20 10:20:00,49.42,49.53,49.38,49.49,198600.0,37.4216,37.5049,37.3913,37.4746,198600.0
2008-05-20 10:25:00,49.49,49.58,49.43,49.57,176300.0,37.4746,37.5427,37.4292,37.5352,176300.0
2008-05-20 10:30:00,49.56,49.56,49.31,49.33,181900.0,37.5276,37.5276,37.3383,37.3534,181900.0
2008-05-20 10:35:00,49.33,49.44,49.26,49.37,302200.0,37.3534,37.4367,37.3004,37.3837,302200.0
2008-05-20 10:40:00,49.38,49.38,49.27,49.3,202600.0,37.3913,37.3913,37.308,37.3307,202600.0
2008-05-20 10:45:00,49.28,49.34,49.28,49.33,101000.0,37.3156,37.361,37.3156,37.3534,101000.0
2008-05-20 10:50:00,49.33,49.51,49.33,49.42,141500.0,37.3534,37.4897,37.3534,37.4216,141500.0
2008-05-20 10:55:00,49.41,49.44,49.29,49.33,313400.0,37.414,37.4367,37.3231,37.3534,313400.0
2008-05-20 11:00:00,49.35,49.36,49.25,49.26,158500.0,37.3686,37.3761,37.2929,37.3004,158500.0
2008-05-20 11:05:00,49.26,49.33,49.23,49.25,157900.0,37.3004,37.3534,37.2777,37.2929,157900.0
2008-05-20 11:10:00,49.25,49.3,49.23,49.27,74200.0,37.2929,37.3307,37.2777,37.308,74200.0
2008-05-20 11:15:00,49.27,49.29,49.2,49.2,108900.0,37.308,37.3231,37.255,37.255,108900.0
2008-05-20 11:20:00,49.2,49.21,49.15,49.17,69900.0,37.255,37.2626,37.2171,37.2323,69900.0
2008-05-20 11:25:00,49.18,49.24,49.12,49.12,76300.0,37.2398,37.2853,37.1944,37.1944,76300.0
2008-05-20 11:30:00,49.12,49.13,49.03,49.07,79800.0,37.1944,37.202,37.1263,37.1566,79800.0
2008-05-20 11:35:00,49.08,49.21,48.95,49.18,165500.0,37.1641,37.2626,37.0657,37.2398,165500.0
2008-05-20 11:40:00,49.17,49.26,49.13,49.2,169800.0,37.2323,37.3004,37.202,37.255,169800.0
2008-05-20 11:45:00,49.19,49.26,49.18,49.25,87300.0,37.2474,37.3004,37.2398,37.2929,87300.0
2008-05-20 11:50:00,49.25,49.29,49.23,49.28,101900.0,37.2929,37.3231,37.2777,37.3156,101900.0
2008-05-20 11:55:00,49.28,49.3,49.16,49.19,99000.0,37.3156,37.3307,37.2247,37.2474,99000.0
2008-05-20 12:00:00,49.19,49.2,49.13,49.15,81200.0,37.2474,37.255,37.202,37.2171,81200.0
2008-05-20 12:05:00,49.17,49.26,49.16,49.24,136400.0,37.2323,37.3004,37.2247,37.2853,136400.0
2008-05-20 12:10:00,49.25,49.3,49.24,49.29,69900.0,37.2929,37.3307,37.2853,37.3231,69900.0
2008-05-20 12:15:00,49.29,49.31,49.24,49.29,115700.0,37.3231,37.3383,37.2853,37.3231,115700.0
2008-05-20 12:20:00,49.3,49.39,49.28,49.38,172900.0,37.3307,37.3989,37.3156,37.3913,172900.0
2008-05-20 12:25:00,49.37,49.46,49.37,49.43,157400.0,37.3837,37.4519,37.3837,37.4292,157400.0
2008-05-20 12:30:00,49.44,49.46,49.4,49.46,185300.0,37.4367,37.4519,37.4064,37.4519,185300.0
2008-05-20 12:35:00,49.46,49.48,49.37,49.41,164500.0,37.4519,37.467,37.3837,37.414,164500.0
2008-05-20 12:40:00,49.41,49.43,49.27,49.27,70000.0,37.414,37.4292,37.308,37.308,70000.0
2008-05-20 12:45:00,49.27,49.28,49.23,49.26,84200.0,37.308,37.3156,37.2777,37.3004,84200.0
2008-05-20 12:50:00,49.26,49.34,49.26,49.28,79700.0,37.3004,37.361,37.3004,37.3156,79700.0
2008-05-20 12:55:00,49.28,49.42,49.27,49.4,66000.0,37.3156,37.4216,37.308,37.4064,66000.0
2008-05-20 13:00:00,49.41,49.49,49.4,49.47,66500.0,37.414,37.4746,37.4064,37.4594,66500.0
2008-05-20 13:05:00,49.48,49.51,49.45,49.45,85600.0,37.467,37.4897,37.4443,37.4443,85600.0
2008-05-20 13:10:00,49.46,49.54,49.45,49.53,75200.0,37.4519,37.5124,37.4443,37.5049,75200.0
2008-05-20 13:15:00,49.53,49.58,49.51,49.58,75000.0,37.5049,37.5427,37.4897,37.5427,75000.0
2008-05-20 13:20:00,49.58,49.61,49.5,49.52,73500.0,37.5427,37.5655,37.4822,37.4973,73500.0
2008-05-20 13:25:00,49.52,49.58,49.52,49.56,34900.0,37.4973,37.5427,37.4973,37.5276,34900.0
2008-05-20 13:30:00,49.57,49.58,49.53,49.56,67900.0,37.5352,37.5427,37.5049,37.5276,67900.0
2008-05-20 13:35:00,49.56,49.58,49.45,49.45,87000.0,37.5276,37.5427,37.4443,37.4443,87000.0
2008-05-20 13:40:00,49.45,49.49,49.37,49.48,104600.0,37.4443,37.4746,37.3837,37.467,104600.0
2008-05-20 13:45:00,49.5,49.51,49.35,49.4,171000.0,37.4822,37.4897,37.3686,37.4064,171000.0
2008-05-20 13:50:00,49.39,49.47,49.35,49.44,104200.0,37.3989,37.4594,37.3686,37.4367,104200.0
2008-05-20 13:55:00,49.45,49.47,49.36,49.46,114600.0,37.4443,37.4594,37.3761,37.4519,114600.0
2008-05-20 14:00:00,49.46,49.55,49.45,49.5,103100.0,37.4519,37.52,37.4443,37.4822,103100.0
2008-05-20 14:05:00,49.52,49.54,49.42,49.48,74900.0,37.4973,37.5124,37.4216,37.467,74900.0
2008-05-20 14:10:00,49.48,49.58,49.48,49.57,59500.0,37.467,37.5427,37.467,37.5352,59500.0
2008-05-20 14:15:00,49.56,49.61,49.52,49.54,88000.0,37.5276,37.5655,37.4973,37.5124,88000.0
2008-05-20 14:20:00,49.54,49.57,49.47,49.57,87100.0,37.5124,37.5352,37.4594,37.5352,87100.0
2008-05-20 14:25:00,49.56,49.58,49.48,49.53,96000.0,37.5276,37.5427,37.467,37.5049,96000.0
2008-05-20 14:30:00,49.52,49.58,49.5,49.56,70200.0,37.4973,37.5427,37.4822,37.5276,70200.0
2008-05-20 14:35:00,49.57,49.65,49.56,49.63,64700.0,37.5352,37.5957,37.5276,37.5806,64700.0
2008-05-20 14:40:00,49.64,49.64,49.58,49.61,85800.0,37.5882,37.5882,37.5427,37.5655,85800.0
2008-05-20 14:45:00,49.6,49.64,49.59,49.6,101100.0,37.5579,37.5882,37.5503,37.5579,101100.0
2008-05-20 14:50:00,49.6,49.63,49.57,49.62,97800.0,37.5579,37.5806,37.5352,37.573,97800.0
2008-05-20 14:55:00,49.62,49.63,49.55,49.56,94900.0,37.573,37.5806,37.52,37.5276,94900.0
2008-05-20 15:00:00,49.57,49.62,49.54,49.58,84200.0,37.5352,37.573,37.5124,37.5427,84200.0
2008-05-20 15:05:00,49.59,49.65,49.54,49.55,113000.0,37.5503,37.5957,37.5124,37.52,113000.0
2008-05-20 15:10:00,49.56,49.64,49.56,49.58,73300.0,37.5276,37.5882,37.5276,37.5427,73300.0
2008-05-20 15:15:00,49.58,49.69,49.56,49.67,112500.0,37.5427,37.626,37.5276,37.6109,112500.0
2008-05-20 15:20:00,49.67,49.74,49.59,49.66,141100.0,37.6109,37.6639,37.5503,37.6033,141100.0
2008-05-20 15:25:00,49.66,49.69,49.62,49.67,87200.0,37.6033,37.626,37.573,37.6109,87200.0
2008-05-20 15:30:00,49.67,49.67,49.5,49.5,187400.0,37.6109,37.6109,37.4822,37.4822,187400.0
2008-05-20 15:35:00,49.51,49.62,49.46,49.61,157400.0,37.4897,37.573,37.4519,37.5655,157400.0
2008-05-20 15:40:00,49.6,49.68,49.55,49.66,194800.0,37.5579,37.6185,37.52,37.6033,194800.0
2008-05-20 15:45:00,49.66,49.78,49.66,49.76,182800.0,37.6033,37.6942,37.6033,37.679,182800.0
2008-05-20 15:50:00,49.76,49.85,49.69,49.83,277000.0,37.679,37.7472,37.626,37.732,277000.0
2008-05-20 15:55:00,49.83,49.89,49.82,49.84,248700.0,37.732,37.7775,37.7245,37.7396,248700.0
2008-05-21 09:30:00,49.94,49.94,49.34,49.76,225000.0,37.8153,37.8153,37.361,37.679,225000.0
2008-05-21 09:35:00,49.8,49.82,49.72,49.79,257400.0,37.7093,37.7245,37.6487,37.7018,257400.0
2008-05-21 09:40:00,49.8,50.09,49.75,50.04,375500.0,37.7093,37.9289,37.6715,37.8911,375500.0
2008-05-21 09:45:00,50.03,50.29,49.93,50.27,212800.0,37.8835,38.0804,37.8078,38.0652,212800.0
2008-05-21 09:50:00,50.27,50.28,49.88,49.97,124000.0,38.0652,38.0728,37.7699,37.838,124000.0
2008-05-21 09:55:00,49.98,50.09,49.97,50.04,99500.0,37.8456,37.9289,37.838,37.8911,99500.0
2008-05-21 10:00:00,50.04,50.09,49.94,49.94,120800.0,37.8911,37.9289,37.8153,37.8153,120800.0
2008-05-21 10:05:00,49.93,49.96,49.81,49.88,114000.0,37.8078,37.8305,37.7169,37.7699,114000.0
2008-05-21 10:10:00,49.86,49.87,49.63,49.72,126800.0,37.7548,37.7623,37.5806,37.6487,126800.0
2008-05-21 10:15:00,49.72,49.73,49.53,49.53,115500.0,37.6487,37.6563,37.5049,37.5049,115500.0
2008-05-21 10:20:00,49.55,49.57,49.18,49.2,200800.0,37.52,37.5352,37.2398,37.255,200800.0
2008-05-21 10:25:00,49.21,49.34,49.08,49.29,243300.0,37.2626,37.361,37.1641,37.3231,243300.0
2008-05-21 10:30:00,49.28,49.69,49.2,49.39,467700.0,37.3156,37.626,37.255,37.3989,467700.0
2008-05-21 10:35:00,49.4,49.63,49.3,49.41,206200.0,37.4064,37.5806,37.3307,37.414,206200.0
2008-05-21 10:40:00,49.4,49.47,49.25,49.36,210600.0,37.4064,37.4594,37.2929,37.3761,210600.0
2008-05-21 10:45:00,49.36,49.49,49.35,49.46,113800.0,37.3761,37.4746,37.3686,37.4519,113800.0
2008-05-21 10:50:00,49.46,49.57,49.41,49.5,133900.0,37.4519,37.5352,37.414,37.4822,133900.0
2008-05-21 10:55:00,49.49,49.52,49.4,49.43,130100.0,37.4746,37.4973,37.4064,37.4292,130100.0
2008-05-21 11:00:00,49.43,49.69,49.43,49.65,147700.0,37.4292,37.626,37.4292,37.5957,147700.0
2008-05-21 11:05:00,49.64,49.73,49.61,49.65,91000.0,37.5882,37.6563,37.5655,37.5957,91000.0
2008-05-21 11:10:00,49.66,49.68,49.47,49.52,144600.0,37.6033,37.6185,37.4594,37.4973,144600.0
2008-05-21 11:15:00,49.53,49.54,49.25,49.32,148700.0,37.5049,37.5124,37.2929,37.3459,148700.0
2008-05-21 11:20:00,49.33,49.45,49.32,49.35,153000.0,37.3534,37.4443,37.3459,37.3686,153000.0
2008-05-21 11:25:00,49.35,49.59,49.35,49.59,89300.0,37.3686,37.5503,37.3686,37.5503,89300.0
2008-05-21 11:30:00,49.59,49.61,49.55,49.58,76300.0,37.5503,37.5655,37.52,37.5427,76300.0
2008-05-21 11:35:00,49.57,49.59,49.32,49.35,91600.0,37.5352,37.5503,37.3459,37.3686,91600.0
2008-05-21 11:40:00,49.36,49.38,49.3,49.34,92200.0,37.3761,37.3913,37.3307,37.361,92200.0
2008-05-21 11:45:00,49.34,49.46,49.31,49.44,111400.0,37.361,37.4519,37.3383,37.4367,111400.0
2008-05-21 11:50:00,49.45,49.69,49.45,49.69,178700.0,37.4443,37.626,37.4443,37.626,178700.0
2008-05-21 11:55:00,49.69,49.72,49.59,49.63,113500.0,37.626,37.6487,37.5503,37.5806,113500.0
2008-05-21 12:00:00,49.65,49.76,49.63,49.74,85400.0,37.5957,37.679,37.5806,37.6639,85400.0
2008-05-21 12:05:00,49.75,49.82,49.75,49.8,88000.0,37.6715,37.7245,37.6715,37.7093,88000.0
2008-05-21 12:10:00,49.8,49.82,49.6,49.63,77200.0,37.7093,37.7245,37.5579,37.5806,77200.0
2008-05-21 12:15:00,49.63,49.69,49.58,49.65,111800.0,37.5806,37.626,37.5427,37.5957,111800.0
2008-05-21 12:20:00,49.66,49.78,49.65,49.78,102600.0,37.6033,37.6942,37.5957,37.6942,102600.0
2008-05-21 12:25:00,49.78,49.78,49.7,49.77,81700.0,37.6942,37.6942,37.6336,37.6866,81700.0
2008-05-21 12:30:00,49.78,49.82,49.73,49.82,81100.0,37.6942,37.7245,37.6563,37.7245,81100.0
2008-05-21 12:35:00,49.81,49.91,49.78,49.88,93600.0,37.7169,37.7926,37.6942,37.7699,93600.0
2008-05-21 12:40:00,49.89,49.97,49.88,49.95,91400.0,37.7775,37.838,37.7699,37.8229,91400.0
2008-05-21 12:45:00,49.95,49.95,49.84,49.89,102100.0,37.8229,37.8229,37.7396,37.7775,102100.0
2008-05-21 12:50:00,49.9,49.99,49.83,49.98,106500.0,37.785,37.8532,37.732,37.8456,106500.0
2008-05-21 12:55:00,49.96,49.98,49.93,49.97,45300.0,37.8305,37.8456,37.8078,37.838,45300.0
2008-05-21 13:00:00,49.97,49.99,49.92,49.99,102100.0,37.838,37.8532,37.8002,37.8532,102100.0
2008-05-21 13:05:00,49.98,50.01,49.95,49.96,110300.0,37.8456,37.8683,37.8229,37.8305,110300.0
2008-05-21 13:10:00,49.95,49.96,49.86,49.86,73800.0,37.8229,37.8305,37.7548,37.7548,73800.0
2008-05-21 13:15:00,49.86,49.89,49.76,49.79,93700.0,37.7548,37.7775,37.679,37.7018,93700.0
2008-05-21 13:20:00,49.8,49.88,49.74,49.8,101800.0,37.7093,37.7699,37.6639,37.7093,101800.0
2008-05-21 13:25:00,49.82,49.82,49.74,49.81,63700.0,37.7245,37.7245,37.6639,37.7169,63700.0
2008-05-21 13:30:00,49.81,49.83,49.76,49.79,76200.0,37.7169,37.732,37.679,37.7018,76200.0
2008-05-21 13:35:00,49.78,49.82,49.65,49.76,128900.0,37.6942,37.7245,37.5957,37.679,128900.0
2008-05-21 13:40:00,49.75,49.83,49.74,49.78,111700.0,37.6715,37.732,37.6639,37.6942,111700.0
2008-05-21 13:45:00,49.78,49.9,49.78,49.87,97900.0,37.6942,37.785,37.6942,37.7623,97900.0
2008-05-21 13:50:00,49.87,49.89,49.79,49.81,66700.0,37.7623,37.7775,37.7018,37.7169,66700.0
2008-05-21 13:55:00,49.8,49.84,49.56,49.59,109500.0,37.7093,37.7396,37.5276,37.5503,109500.0
2008-05-21 14:00:00,49.59,49.72,49.44,49.56,266800.0,37.5503,37.6487,37.4367,37.5276,266800.0
2008-05-21 14:05:00,49.57,49.66,49.54,49.61,163800.0,37.5352,37.6033,37.5124,37.5655,163800.0
2008-05-21 14:10:00,49.61,49.71,49.48,49.67,194500.0,37.5655,37.6412,37.467,37.6109,194500.0
2008-05-21 14:15:00,49.68,49.68,49.4,49.42,142900.0,37.6185,37.6185,37.4064,37.4216,142900.0
2008-05-21 14:20:00,49.41,49.54,49.37,49.49,191800.0,37.414,37.5124,37.3837,37.4746,191800.0
2008-05-21 14:25:00,49.49,49.56,49.25,49.27,150400.0,37.4746,37.5276,37.2929,37.308,150400.0
2008-05-21 14:30:00,49.27,49.39,49.2,49.21,119800.0,37.308,37.3989,37.255,37.2626,119800.0
2008-05-21 14:35:00,49.21,49.26,49.12,49.26,147200.0,37.2626,37.3004,37.1944,37.3004,147200.0
2008-05-21 14:40:00,49.26,49.32,49.19,49.2,104300.0,37.3004,37.3459,37.2474,37.255,104300.0
2008-05-21 14:45:00,49.21,49.25,49.0,49.0,128700.0,37.2626,37.2929,37.1036,37.1036,128700.0
2008-05-21 14:50:00,49.0,49.02,48.94,49.0,138800.0,37.1036,37.1187,37.0581,37.1036,138800.0
2008-05-21 14:55:00,49.01,49.21,48.97,49.2,166000.0,37.1111,37.2626,37.0808,37.255,166000.0
2008-05-21 15:00:00,49.21,49.25,48.93,48.93,163900.0,37.2626,37.2929,37.0505,37.0505,163900.0
2008-05-21 15:05:00,48.93,48.98,48.85,48.96,182100.0,37.0505,37.0884,36.99,37.0733,182100.0
2008-05-21 15:10:00,48.96,49.05,48.86,49.05,108500.0,37.0733,37.1414,36.9975,37.1414,108500.0
2008-05-21 15:15:00,49.06,49.13,49.01,49.01,212900.0,37.149,37.202,37.1111,37.1111,212900.0
2008-05-21 15:20:00,49.0,49.07,48.95,48.97,126400.0,37.1036,37.1566,37.0657,37.0808,126400.0
2008-05-21 15:25:00,48.96,49.02,48.8,48.85,143100.0,37.0733,37.1187,36.9521,36.99,143100.0
2008-05-21 15:30:00,48.85,48.99,48.83,48.99,117900.0,36.99,37.096,36.9748,37.096,117900.0
2008-05-21 15:35:00,48.99,49.0,48.81,48.82,143600.0,37.096,37.1036,36.9597,36.9673,143600.0
2008-05-21 15:40:00,48.81,48.82,48.61,48.68,229800.0,36.9597,36.9673,36.8082,36.8612,229800.0
2008-05-21 15:45:00,48.68,48.8,48.65,48.76,241800.0,36.8612,36.9521,36.8385,36.9218,241800.0
2008-05-21 15:50:00,48.76,48.78,48.56,48.57,332800.0,36.9218,36.937,36.7704,36.7779,332800.0
2008-05-21 15:55:00,48.57,48.57,48.45,48.48,470000.0,36.7779,36.7779,36.6871,36.7098,470000.0
2008-05-22 09:30:00,48.65,48.76,48.07,48.16,309200.0,36.8385,36.9218,36.3993,36.4675,309200.0
2008-05-22 09:35:00,48.15,48.23,47.31,47.7,467800.0,36.4599,36.5205,35.8239,36.1192,467800.0
2008-05-22 09:40:00,47.7,48.41,47.7,48.35,238000.0,36.1192,36.6568,36.1192,36.6114,238000.0
2008-05-22 09:45:00,48.36,48.49,48.31,48.35,193600.0,36.6189,36.7174,36.5811,36.6114,193600.0
2008-05-22 09:50:00,48.36,48.47,48.11,48.12,177800.0,36.6189,36.7022,36.4296,36.4372,177800.0
2008-05-22 09:55:00,48.14,48.68,48.13,48.51,255100.0,36.4523,36.8612,36.4448,36.7325,255100.0
2008-05-22 10:00:00,48.52,48.52,48.16,48.23,182100.0,36.7401,36.7401,36.4675,36.5205,182100.0
2008-05-22 10:05:00,48.22,48.37,48.01,48.01,241100.0,36.5129,36.6265,36.3539,36.3539,241100.0
2008-05-22 10:10:00,48.01,48.33,48.0,48.32,289400.0,36.3539,36.5962,36.3463,36.5886,289400.0
2008-05-22 10:15:00,48.32,48.33,48.13,48.15,228400.0,36.5886,36.5962,36.4448,36.4599,228400.0
2008-05-22 10:20:00,48.16,48.2,48.0,48.15,191600.0,36.4675,36.4978,36.3463,36.4599,191600.0
2008-05-22 10:25:00,48.15,48.2,47.95,48.1,254800.0,36.4599,36.4978,36.3085,36.4221,254800.0
2008-05-22 10:30:00,48.1,48.46,48.02,48.3,225300.0,36.4221,36.6947,36.3615,36.5735,225300.0
2008-05-22 10:35:00,48.29,48.3,48.1,48.16,168100.0,36.5659,36.5735,36.4221,36.4675,168100.0
2008-05-22 10:40:00,48.16,48.36,48.15,48.34,130000.0,36.4675,36.6189,36.4599,36.6038,130000.0
2008-05-22 10:45:00,48.35,48.45,48.22,48.27,120600.0,36.6114,36.6871,36.5129,36.5508,120600.0
2008-05-22 10:50:00,48.27,48.65,48.26,48.61,140900.0,36.5508,36.8385,36.5432,36.8082,140900.0
2008-05-22 10:55:00,48.61,48.8,48.6,48.69,142900.0,36.8082,36.9521,36.8007,36.8688,142900.0
2008-05-22 11:00:00,48.69,48.73,48.58,48.6,80200.0,36.8688,36.8991,36.7855,36.8007,80200.0
2008-05-22 11:05:00,48.6,48.68,48.43,48.54,107100.0,36.8007,36.8612,36.6719,36.7552,107100.0
2008-05-22 11:10:00,48.54,48.56,48.31,48.43,96500.0,36.7552,36.7704,36.5811,36.6719,96500.0
2008-05-22 11:15:00,48.45,48.58,48.4,48.56,99000.0,36.6871,36.7855,36.6492,36.7704,99000.0
2008-05-22 11:20:00,48.56,48.6,48.52,48.59,144700.0,36.7704,36.8007,36.7401,36.7931,144700.0
2008-05-22 11:25:00,48.6,48.69,48.6,48.69,132600.0,36.8007,36.8688,36.8007,36.8688,132600.0
2008-05-22 11:30:00,48.69,48.8,48.66,48.75,121600.0,36.8688,36.9521,36.8461,36.9142,121600.0
2008-05-22 11:35:00,48.75,48.8,48.66,48.7,142100.0,36.9142,36.9521,36.8461,36.8764,142100.0
2008-05-22 11:40:00,48.7,48.7,48.49,48.55,166900.0,36.8764,36.8764,36.7174,36.7628,166900.0
2008-05-22 11:45:00,48.57,48.57,48.41,48.47,86200.0,36.7779,36.7779,36.6568,36.7022,86200.0
2008-05-22 11:50:00,48.46,48.46,48.24,48.31,109500.0,36.6947,36.6947,36.5281,36.5811,109500.0
2008-05-22 11:55:00,48.32,48.38,48.22,48.38,103200.0,36.5886,36.6341,36.5129,36.6341,103200.0
2008-05-22 12:00:00,48.38,48.48,48.31,48.33,161200.0,36.6341,36.7098,36.5811,36.5962,161200.0
2008-05-22 12:05:00,48.33,48.33,48.11,48.16,166800.0,36.5962,36.5962,36.4296,36.4675,166800.0
2008-05-22 12:10:00,48.16,48.28,48.15,48.24,147600.0,36.4675,36.5584,36.4599,36.5281,147600.0
2008-05-22 12:15:00,48.24,48.4,48.2,48.37,128900.0,36.5281,36.6492,36.4978,36.6265,128900.0
2008-05-22 12:20:00,48.37,48.4,48.21,48.21,112400.0,36.6265,36.6492,36.5054,36.5054,112400.0
2008-05-22 12:25:00,48.2,48.3,48.15,48.17,87000.0,36.4978,36.5735,36.4599,36.4751,87000.0
2008-05-22 12:30:00,48.16,48.3,48.15,48.27,77100.0,36.4675,36.5735,36.4599,36.5508,77100.0
2008-05-22 12:35:00,48.25,48.29,48.14,48.15,106900.0,36.5356,36.5659,36.4523,36.4599,106900.0
2008-05-22 12:40:00,48.15,48.25,48.15,48.16,75400.0,36.4599,36.5356,36.4599,36.4675,75400.0
2008-05-22 12:45:00,48.17,48.24,48.13,48.21,58100.0,36.4751,36.5281,36.4448,36.5054,58100.0
2008-05-22 12:50:00,48.18,48.31,48.15,48.23,92400.0,36.4826,36.5811,36.4599,36.5205,92400.0
2008-05-22 12:55:00,48.23,48.4,48.19,48.29,115300.0,36.5205,36.6492,36.4902,36.5659,115300.0
2008-05-22 13:00:00,48.27,48.33,48.24,48.28,142800.0,36.5508,36.5962,36.5281,36.5584,142800.0
2008-05-22 13:05:00,48.26,48.39,48.26,48.39,71500.0,36.5432,36.6416,36.5432,36.6416,71500.0
2008-05-22 13:10:00,48.39,48.55,48.39,48.55,97100.0,36.6416,36.7628,36.6416,36.7628,97100.0
2008-05-22 13:15:00,48.54,48.54,48.41,48.43,49100.0,36.7552,36.7552,36.6568,36.6719,49100.0
2008-05-22 13:20:00,48.43,48.44,48.36,48.41,39900.0,36.6719,36.6795,36.6189,36.6568,39900.0
2008-05-22 13:25:00,48.4,48.47,48.35,48.43,40400.0,36.6492,36.7022,36.6114,36.6719,40400.0
2008-05-22 13:30:00,48.43,48.67,48.42,48.67,122600.0,36.6719,36.8537,36.6644,36.8537,122600.0
2008-05-22 13:35:00,48.68,48.71,48.47,48.48,117700.0,36.8612,36.884,36.7022,36.7098,117700.0
2008-05-22 13:40:00,48.48,48.5,48.4,48.44,43800.0,36.7098,36.7249,36.6492,36.6795,43800.0
2008-05-22 13:45:00,48.45,48.61,48.38,48.6,58000.0,36.6871,36.8082,36.6341,36.8007,58000.0
2008-05-22 13:50:00,48.61,48.74,48.6,48.72,131200.0,36.8082,36.9067,36.8007,36.8915,131200.0
2008-05-22 13:55:00,48.74,48.75,48.68,48.7,93400.0,36.9067,36.9142,36.8612,36.8764,93400.0
2008-05-22 14:00:00,48.71,48.71,48.47,48.49,81200.0,36.884,36.884,36.7022,36.7174,81200.0
2008-05-22 14:05:00,48.47,48.47,48.25,48.3,138500.0,36.7022,36.7022,36.5356,36.5735,138500.0
2008-05-22 14:10:00,48.3,48.37,48.25,48.3,173800.0,36.5735,36.6265,36.5356,36.5735,173800.0
2008-05-22 14:15:00,48.29,48.31,48.14,48.18,96700.0,36.5659,36.5811,36.4523,36.4826,96700.0
2008-05-22 14:20:00,48.18,48.2,48.1,48.11,110600.0,36.4826,36.4978,36.4221,36.4296,110600.0
2008-05-22 14:25:00,48.11,48.34,48.08,48.21,103300.0,36.4296,36.6038,36.4069,36.5054,103300.0
2008-05-22 14:30:00,48.22,48.28,48.16,48.25,52600.0,36.5129,36.5584,36.4675,36.5356,52600.0
2008-05-22 14:35:00,48.27,48.39,48.26,48.39,83400.0,36.5508,36.6416,36.5432,36.6416,83400.0
2008-05-22 14:40:00,48.39,48.41,48.32,48.33,44000.0,36.6416,36.6568,36.5886,36.5962,44000.0
2008-05-22 14:45:00,48.32,48.4,48.29,48.34,54600.0,36.5886,36.6492,36.5659,36.6038,54600.0
2008-05-22 14:50:00,48.35,48.5,48.35,48.5,71500.0,36.6114,36.7249,36.6114,36.7249,71500.0
2008-05-22 14:55:00,48.51,48.57,48.48,48.49,43500.0,36.7325,36.7779,36.7098,36.7174,43500.0
2008-05-22 15:00:00,48.49,48.49,48.34,48.38,60400.0,36.7174,36.7174,36.6038,36.6341,60400.0
2008-05-22 15:05:00,48.37,48.48,48.37,48.41,98100.0,36.6265,36.7098,36.6265,36.6568,98100.0
2008-05-22 15:10:00,48.4,48.42,48.39,48.4,103700.0,36.6492,36.6644,36.6416,36.6492,103700.0
2008-05-22 15:15:00,48.4,48.41,48.36,48.37,83600.0,36.6492,36.6568,36.6189,36.6265,83600.0
2008-05-22 15:20:00,48.37,48.37,48.28,48.29,124700.0,36.6265,36.6265,36.5584,36.5659,124700.0
2008-05-22 15:25:00,48.31,48.32,48.22,48.22,87300.0,36.5811,36.5886,36.5129,36.5129,87300.0
2008-05-22 15:30:00,48.22,48.35,48.19,48.35,112200.0,36.5129,36.6114,36.4902,36.6114,112200.0
2008-05-22 15:35:00,48.35,48.35,48.19,48.35,156800.0,36.6114,36.6114,36.4902,36.6114,156800.0
2008-05-22 15:40:00,48.33,48.36,48.29,48.31,113000.0,36.5962,36.6189,36.5659,36.5811,113000.0
2008-05-22 15:45:00,48.3,48.35,48.29,48.33,151300.0,36.5735,36.6114,36.5659,36.5962,151300.0
2008-05-22 15:50:00,48.34,48.36,48.29,48.35,174700.0,36.6038,36.6189,36.5659,36.6114,174700.0
2008-05-22 15:55:00,48.36,48.4,48.29,48.29,209700.0,36.6189,36.6492,36.5659,36.5659,209700.0
2008-05-23 09:30:00,48.18,48.58,48.18,48.5,243800.0,36.4826,36.7855,36.4826,36.7249,243800.0
2008-05-23 09:35:00,48.5,48.91,48.48,48.61,223900.0,36.7249,37.0354,36.7098,36.8082,223900.0
2008-05-23 09:40:00,48.61,48.96,48.53,48.86,215800.0,36.8082,37.0733,36.7477,36.9975,215800.0
2008-05-23 09:45:00,48.84,48.86,48.61,48.64,115500.0,36.9824,36.9975,36.8082,36.831,115500.0
2008-05-23 09:50:00,48.62,48.75,48.52,48.73,107200.0,36.8158,36.9142,36.7401,36.8991,107200.0
2008-05-23 09:55:00,48.71,48.8,48.46,48.52,199300.0,36.884,36.9521,36.6947,36.7401,199300.0
2008-05-23 10:00:00,48.52,48.6,48.26,48.35,192300.0,36.7401,36.8007,36.5432,36.6114,192300.0
2008-05-23 10:05:00,48.33,48.53,48.17,48.43,213800.0,36.5962,36.7477,36.4751,36.6719,213800.0
2008-05-23 10:10:00,48.43,48.47,48.33,48.39,101300.0,36.6719,36.7022,36.5962,36.6416,101300.0
2008-05-23 10:15:00,48.4,48.5,48.35,48.44,89900.0,36.6492,36.7249,36.6114,36.6795,89900.0
2008-05-23 10:20:00,48.43,48.45,48.26,48.31,125100.0,36.6719,36.6871,36.5432,36.5811,125100.0
2008-05-23 10:25:00,48.3,48.31,48.13,48.2,151400.0,36.5735,36.5811,36.4448,36.4978,151400.0
2008-05-23 10:30:00,48.2,48.3,48.1,48.3,522200.0,36.4978,36.5735,36.4221,36.5735,522200.0
2008-05-23 10:35:00,48.31,48.37,48.0,48.05,242600.0,36.5811,36.6265,36.3463,36.3842,242600.0
2008-05-23 10:40:00,48.05,48.24,48.04,48.12,126200.0,36.3842,36.5281,36.3766,36.4372,126200.0
2008-05-23 10:45:00,48.11,48.26,48.05,48.17,138800.0,36.4296,36.5432,36.3842,36.4751,138800.0
2008-05-23 10:50:00,48.17,48.21,48.04,48.19,94800.0,36.4751,36.5054,36.3766,36.4902,94800.0
2008-05-23 10:55:00,48.19,48.26,48.11,48.15,135300.0,36.4902,36.5432,36.4296,36.4599,135300.0
2008-05-23 11:00:00,48.15,48.19,47.86,47.88,250300.0,36.4599,36.4902,36.2403,36.2555,250300.0
2008-05-23 11:05:00,47.87,47.9,47.63,47.68,146200.0,36.2479,36.2706,36.0662,36.104,146200.0
2008-05-23 11:10:00,47.68,47.73,47.46,47.51,181100.0,36.104,36.1419,35.9374,35.9753,181100.0
2008-05-23 11:15:00,47.51,47.63,47.45,47.61,150300.0,35.9753,36.0662,35.9299,36.051,150300.0
2008-05-23 11:20:00,47.61,47.69,47.54,47.59,99700.0,36.051,36.1116,35.998,36.0359,99700.0
2008-05-23 11:25:00,47.58,47.68,47.49,47.5,92500.0,36.0283,36.104,35.9602,35.9677,92500.0
2008-05-23 11:30:00,47.5,47.52,47.41,47.42,3973300.0,35.9677,35.9829,35.8996,35.9072,3973300.0
2008-05-23 11:35:00,47.44,47.47,47.19,47.33,235700.0,35.9223,35.945,35.733,35.839,235700.0
2008-05-23 11:40:00,47.33,47.38,47.24,47.37,114600.0,35.839,35.8769,35.7709,35.8693,114600.0
2008-05-23 11:45:00,47.37,47.54,47.33,47.48,109300.0,35.8693,35.998,35.839,35.9526,109300.0
2008-05-23 11:50:00,47.47,47.57,47.38,47.41,156800.0,35.945,36.0207,35.8769,35.8996,156800.0
2008-05-23 11:55:00,47.41,47.63,47.35,47.61,107300.0,35.8996,36.0662,35.8541,36.051,107300.0
2008-05-23 12:00:00,47.61,47.61,47.45,47.45,101100.0,36.051,36.051,35.9299,35.9299,101100.0
2008-05-23 12:05:00,47.44,47.51,47.38,47.5,165300.0,35.9223,35.9753,35.8769,35.9677,165300.0
2008-05-23 12:10:00,47.5,47.52,47.4,47.4,146500.0,35.9677,35.9829,35.892,35.892,146500.0
2008-05-23 12:15:00,47.4,47.5,47.37,47.42,86500.0,35.892,35.9677,35.8693,35.9072,86500.0
2008-05-23 12:20:00,47.41,47.58,47.4,47.58,131600.0,35.8996,36.0283,35.892,36.0283,131600.0
2008-05-23 12:25:00,47.58,47.73,47.55,47.63,161800.0,36.0283,36.1419,36.0056,36.0662,161800.0
2008-05-23 12:30:00,47.63,47.64,47.45,47.48,54400.0,36.0662,36.0737,35.9299,35.9526,54400.0
2008-05-23 12:35:00,47.48,47.53,47.45,47.51,59700.0,35.9526,35.9904,35.9299,35.9753,59700.0
2008-05-23 12:40:00,47.51,47.51,47.45,47.51,137900.0,35.9753,35.9753,35.9299,35.9753,137900.0
2008-05-23 12:45:00,47.51,47.61,47.49,47.58,42600.0,35.9753,36.051,35.9602,36.0283,42600.0
2008-05-23 12:50:00,47.59,47.77,47.59,47.74,89100.0,36.0359,36.1722,36.0359,36.1495,89100.0
2008-05-23 12:55:00,47.74,47.76,47.2,47.52,124800.0,36.1495,36.1646,35.7406,35.9829,124800.0
2008-05-23 13:00:00,47.52,47.66,47.46,47.6,111900.0,35.9829,36.0889,35.9374,36.0434,111900.0
2008-05-23 13:05:00,47.6,47.67,47.59,47.64,39400.0,36.0434,36.0965,36.0359,36.0737,39400.0
2008-05-23 13:10:00,47.64,47.66,47.54,47.58,53100.0,36.0737,36.0889,35.998,36.0283,53100.0
2008-05-23 13:15:00,47.56,47.61,47.51,47.57,40900.0,36.0132,36.051,35.9753,36.0207,40900.0
2008-05-23 13:20:00,47.58,47.64,47.55,47.62,62000.0,36.0283,36.0737,36.0056,36.0586,62000.0
2008-05-23 13:25:00,47.61,47.62,47.48,47.52,57000.0,36.051,36.0586,35.9526,35.9829,57000.0
2008-05-23 13:30:00,47.52,47.67,47.51,47.57,104600.0,35.9829,36.0965,35.9753,36.0207,104600.0
2008-05-23 13:35:00,47.57,47.63,47.55,47.6,67500.0,36.0207,36.0662,36.0056,36.0434,67500.0
2008-05-23 13:40:00,47.59,47.63,47.57,47.6,77700.0,36.0359,36.0662,36.0207,36.0434,77700.0
2008-05-23 13:45:00,47.61,47.64,47.54,47.57,41600.0,36.051,36.0737,35.998,36.0207,41600.0
2008-05-23 13:50:00,47.59,47.6,47.48,47.49,77300.0,36.0359,36.0434,35.9526,35.9602,77300.0
2008-05-23 13:55:00,47.5,47.59,47.49,47.53,58400.0,35.9677,36.0359,35.9602,35.9904,58400.0
2008-05-23 14:00:00,47.53,47.53,47.4,47.41,76500.0,35.9904,35.9904,35.892,35.8996,76500.0
2008-05-23 14:05:00,47.4,47.43,47.3,47.39,77200.0,35.892,35.9147,35.8163,35.8844,77200.0
2008-05-23 14:10:00,47.39,47.4,47.33,47.37,53400.0,35.8844,35.892,35.839,35.8693,53400.0
2008-05-23 14:15:00,47.36,47.43,47.31,47.34,90200.0,35.8617,35.9147,35.8239,35.8466,90200.0
2008-05-23 14:20:00,47.37,47.56,47.36,47.53,92500.0,35.8693,36.0132,35.8617,35.9904,92500.0
2008-05-23 14:25:00,47.54,47.59,47.45,47.59,71700.0,35.998,36.0359,35.9299,36.0359,71700.0
2008-05-23 14:30:00,47.58,47.69,47.54,47.69,89100.0,36.0283,36.1116,35.998,36.1116,89100.0
2008-05-23 14:35:00,47.7,47.72,47.61,47.66,70900.0,36.1192,36.1343,36.051,36.0889,70900.0
2008-05-23 14:40:00,47.66,47.78,47.65,47.73,67400.0,36.0889,36.1797,36.0813,36.1419,67400.0
2008-05-23 14:45:00,47.74,47.98,47.74,47.97,172600.0,36.1495,36.3312,36.1495,36.3236,172600.0
2008-05-23 14:50:00,47.97,47.98,47.84,47.88,87700.0,36.3236,36.3312,36.2252,36.2555,87700.0
2008-05-23 14:55:00,47.88,47.99,47.87,47.89,88900.0,36.2555,36.3388,36.2479,36.263,88900.0
2008-05-23 15:00:00,47.88,47.91,47.85,47.9,58700.0,36.2555,36.2782,36.2328,36.2706,58700.0
2008-05-23 15:05:00,47.9,47.96,47.84,47.94,73000.0,36.2706,36.316,36.2252,36.3009,73000.0
2008-05-23 15:10:00,47.95,47.97,47.84,47.94,116800.0,36.3085,36.3236,36.2252,36.3009,116800.0
2008-05-23 15:15:00,47.94,48.03,47.85,47.94,137200.0,36.3009,36.3691,36.2328,36.3009,137200.0
2008-05-23 15:20:00,47.95,48.0,47.9,48.0,108500.0,36.3085,36.3463,36.2706,36.3463,108500.0
2008-05-23 15:25:00,48.0,48.12,47.98,48.1,110800.0,36.3463,36.4372,36.3312,36.4221,110800.0
2008-05-23 15:30:00,48.09,48.2,48.08,48.16,127000.0,36.4145,36.4978,36.4069,36.4675,127000.0
2008-05-23 15:35:00,48.15,48.16,47.93,48.0,183500.0,36.4599,36.4675,36.2933,36.3463,183500.0
2008-05-23 15:40:00,47.99,48.0,47.93,47.95,175500.0,36.3388,36.3463,36.2933,36.3085,175500.0
2008-05-23 15:45:00,47.95,47.97,47.89,47.94,175500.0,36.3085,36.3236,36.263,36.3009,175500.0
2008-05-23 15:50:00,47.94,47.95,47.83,47.83,214300.0,36.3009,36.3085,36.2176,36.2176,214300.0
2008-05-23 15:55:00,47.82,47.86,47.7,47.74,289400.0,36.21,36.2403,36.1192,36.1495,289400.0
2008-05-27 09:30:00,47.47,47.47,46.82,47.26,226900.0,35.945,35.945,35.4528,35.786,226900.0
2008-05-27 09:35:00,47.28,47.5,46.95,47.01,186900.0,35.8011,35.9677,35.5513,35.5967,186900.0
2008-05-27 09:40:00,47.01,47.1,46.9,46.92,208300.0,35.5967,35.6648,35.5134,35.5285,208300.0
2008-05-27 09:45:00,46.93,47.05,46.86,46.98,167800.0,35.5361,35.627,35.4831,35.574,167800.0
2008-05-27 09:50:00,46.98,47.31,46.93,47.11,185800.0,35.574,35.8239,35.5361,35.6724,185800.0
2008-05-27 09:55:00,47.09,47.3,47.05,47.2,155600.0,35.6573,35.8163,35.627,35.7406,155600.0
2008-05-27 10:00:00,47.2,47.38,47.14,47.25,230600.0,35.7406,35.8769,35.6951,35.7784,230600.0
2008-05-27 10:05:00,47.27,47.38,47.25,47.32,162300.0,35.7936,35.8769,35.7784,35.8314,162300.0
2008-05-27 10:10:00,47.34,47.63,47.32,47.57,162800.0,35.8466,36.0662,35.8314,36.0207,162800.0
2008-05-27 10:15:00,47.59,47.62,47.42,47.62,119100.0,36.0359,36.0586,35.9072,36.0586,119100.0
2008-05-27 10:20:00,47.62,47.74,47.51,47.73,167600.0,36.0586,36.1495,35.9753,36.1419,167600.0
2008-05-27 10:25:00,47.71,47.88,47.68,47.84,183000.0,36.1267,36.2555,36.104,36.2252,183000.0
2008-05-27 10:30:00,47.84,47.91,47.74,47.89,211400.0,36.2252,36.2782,36.1495,36.263,211400.0
2008-05-27 10:35:00,47.9,47.99,47.79,47.93,165600.0,36.2706,36.3388,36.1873,36.2933,165600.0
2008-05-27 10:40:00,47.93,47.98,47.89,47.94,105800.0,36.2933,36.3312,36.263,36.3009,105800.0
2008-05-27 10:45:00,47.93,48.0,47.83,47.84,263400.0,36.2933,36.3463,36.2176,36.2252,263400.0
2008-05-27 10:50:00,47.85,47.95,47.79,47.95,152500.0,36.2328,36.3085,36.1873,36.3085,152500.0
2008-05-27 10:55:00,47.95,48.01,47.92,47.97,79500.0,36.3085,36.3539,36.2858,36.3236,79500.0
2008-05-27 11:00:00,48.0,48.1,47.96,48.06,107900.0,36.3463,36.4221,36.316,36.3918,107900.0
2008-05-27 11:05:00,48.05,48.07,47.96,48.01,69100.0,36.3842,36.3993,36.316,36.3539,69100.0
2008-05-27 11:10:00,48.01,48.16,48.01,48.12,66500.0,36.3539,36.4675,36.3539,36.4372,66500.0
2008-05-27 11:15:00,48.12,48.29,48.1,48.29,96800.0,36.4372,36.5659,36.4221,36.5659,96800.0
2008-05-27 11:20:00,48.28,48.36,48.26,48.36,127500.0,36.5584,36.6189,36.5432,36.6189,127500.0
2008-05-27 11:25:00,48.34,48.47,48.33,48.4,166700.0,36.6038,36.7022,36.5962,36.6492,166700.0
2008-05-27 11:30:00,48.39,48.53,48.37,48.5,193100.0,36.6416,36.7477,36.6265,36.7249,193100.0
2008-05-27 11:35:00,48.5,48.51,48.35,48.35,105200.0,36.7249,36.7325,36.6114,36.6114,105200.0
2008-05-27 11:40:00,48.35,48.4,48.29,48.32,103000.0,36.6114,36.6492,36.5659,36.5886,103000.0
2008-05-27 11:45:00,48.3,48.4,48.3,48.35,60200.0,36.5735,36.6492,36.5735,36.6114,60200.0
2008-05-27 11:50:00,48.36,48.51,48.35,48.49,104900.0,36.6189,36.7325,36.6114,36.7174,104900.0
2008-05-27 11:55:00,48.48,48.48,48.32,48.35,54500.0,36.7098,36.7098,36.5886,36.6114,54500.0
2008-05-27 12:00:00,48.35,48.39,48.31,48.34,57500.0,36.6114,36.6416,36.5811,36.6038,57500.0
2008-05-27 12:05:00,48.34,48.45,48.32,48.39,74000.0,36.6038,36.6871,36.5886,36.6416,74000.0
2008-05-27 12:10:00,48.38,48.47,48.38,48.47,56800.0,36.6341,36.7022,36.6341,36.7022,56800.0
2008-05-27 12:15:00,48.47,48.52,48.44,48.47,91400.0,36.7022,36.7401,36.6795,36.7022,91400.0
2008-05-27 12:20:00,48.47,48.52,48.43,48.51,58400.0,36.7022,36.7401,36.6719,36.7325,58400.0
2008-05-27 12:25:00,48.51,48.59,48.35,48.37,106000.0,36.7325,36.7931,36.6114,36.6265,106000.0
2008-05-27 12:30:00,48.37,48.42,48.32,48.42,106100.0,36.6265,36.6644,36.5886,36.6644,106100.0
2008-05-27 12:35:00,48.41,48.47,48.39,48.41,47300.0,36.6568,36.7022,36.6416,36.6568,47300.0
2008-05-27 12:40:00,48.41,48.42,48.34,48.37,68300.0,36.6568,36.6644,36.6038,36.6265,68300.0
2008-05-27 12:45:00,48.38,48.46,48.35,48.42,24500.0,36.6341,36.6947,36.6114,36.6644,24500.0
2008-05-27 12:50:00,48.43,48.44,48.35,48.38,30500.0,36.6719,36.6795,36.6114,36.6341,30500.0
2008-05-27 12:55:00,48.37,48.43,48.35,48.39,54000.0,36.6265,36.6719,36.6114,36.6416,54000.0
2008-05-27 13:00:00,48.39,48.4,48.32,48.33,64800.0,36.6416,36.6492,36.5886,36.5962,64800.0
2008-05-27 13:05:00,48.33,48.34,48.25,48.27,64300.0,36.5962,36.6038,36.5356,36.5508,64300.0
2008-05-27 13:10:00,48.28,48.31,48.2,48.3,108400.0,36.5584,36.5811,36.4978,36.5735,108400.0
2008-05-27 13:15:00,48.29,48.41,48.29,48.39,74200.0,36.5659,36.6568,36.5659,36.6416,74200.0
2008-05-27 13:20:00,48.39,48.45,48.38,48.39,72200.0,36.6416,36.6871,36.6341,36.6416,72200.0
2008-05-27 13:25:00,48.4,48.44,48.38,48.4,43500.0,36.6492,36.6795,36.6341,36.6492,43500.0
2008-05-27 13:30:00,48.4,48.44,48.34,48.41,84400.0,36.6492,36.6795,36.6038,36.6568,84400.0
2008-05-27 13:35:00,48.4,48.45,48.35,48.36,97700.0,36.6492,36.6871,36.6114,36.6189,97700.0
2008-05-27 13:40:00,48.36,48.43,48.35,48.37,92600.0,36.6189,36.6719,36.6114,36.6265,92600.0
2008-05-27 13:45:00,48.37,48.4,48.35,48.36,69700.0,36.6265,36.6492,36.6114,36.6189,69700.0
2008-05-27 13:50:00,48.36,48.42,48.35,48.39,97200.0,36.6189,36.6644,36.6114,36.6416,97200.0
2008-05-27 13:55:00,48.38,48.41,48.32,48.33,74400.0,36.6341,36.6568,36.5886,36.5962,74400.0
2008-05-27 14:00:00,48.32,48.39,48.24,48.35,177100.0,36.5886,36.6416,36.5281,36.6114,177100.0
2008-05-27 14:05:00,48.34,48.39,48.29,48.29,94600.0,36.6038,36.6416,36.5659,36.5659,94600.0
2008-05-27 14:10:00,48.3,48.37,48.21,48.21,115900.0,36.5735,36.6265,36.5054,36.5054,115900.0
2008-05-27 14:15:00,48.21,48.26,48.13,48.13,126500.0,36.5054,36.5432,36.4448,36.4448,126500.0
2008-05-27 14:20:00,48.13,48.18,48.09,48.11,79700.0,36.4448,36.4826,36.4145,36.4296,79700.0
2008-05-27 14:25:00,48.1,48.15,48.05,48.06,120000.0,36.4221,36.4599,36.3842,36.3918,120000.0
2008-05-27 14:30:00,48.06,48.09,48.01,48.02,80400.0,36.3918,36.4145,36.3539,36.3615,80400.0
2008-05-27 14:35:00,48.02,48.06,47.99,48.0,87100.0,36.3615,36.3918,36.3388,36.3463,87100.0
2008-05-27 14:40:00,48.0,48.11,48.0,48.11,117900.0,36.3463,36.4296,36.3463,36.4296,117900.0
2008-05-27 14:45:00,48.11,48.14,48.02,48.06,99000.0,36.4296,36.4523,36.3615,36.3918,99000.0
2008-05-27 14:50:00,48.06,48.08,48.04,48.05,56900.0,36.3918,36.4069,36.3766,36.3842,56900.0
2008-05-27 14:55:00,48.06,48.1,48.0,48.05,61600.0,36.3918,36.4221,36.3463,36.3842,61600.0
2008-05-27 15:00:00,48.05,48.07,48.02,48.07,88300.0,36.3842,36.3993,36.3615,36.3993,88300.0
2008-05-27 15:05:00,48.06,48.08,48.01,48.01,156500.0,36.3918,36.4069,36.3539,36.3539,156500.0
2008-05-27 15:10:00,48.02,48.06,48.01,48.06,118800.0,36.3615,36.3918,36.3539,36.3918,118800.0
2008-05-27 15:15:00,48.05,48.06,47.96,48.05,154700.0,36.3842,36.3918,36.316,36.3842,154700.0
2008-05-27 15:20:00,48.05,48.1,48.01,48.1,106800.0,36.3842,36.4221,36.3539,36.4221,106800.0
2008-05-27 15:25:00,48.1,48.12,48.04,48.09,125700.0,36.4221,36.4372,36.3766,36.4145,125700.0
2008-05-27 15:30:00,48.08,48.12,48.06,48.12,114500.0,36.4069,36.4372,36.3918,36.4372,114500.0
2008-05-27 15:35:00,48.11,48.16,48.09,48.15,163200.0,36.4296,36.4675,36.4145,36.4599,163200.0
2008-05-27 15:40:00,48.14,48.15,48.08,48.14,158700.0,36.4523,36.4599,36.4069,36.4523,158700.0
2008-05-27 15:45:00,48.14,48.14,48.03,48.06,191200.0,36.4523,36.4523,36.3691,36.3918,191200.0
2008-05-27 15:50:00,48.06,48.12,48.05,48.1,226000.0,36.3918,36.4372,36.3842,36.4221,226000.0
2008-05-27 15:55:00,48.1,48.12,48.05,48.08,181300.0,36.4221,36.4372,36.3842,36.4069,181300.0
2008-05-28 09:30:00,48.0,48.0,47.23,47.24,225000.0,36.3463,36.3463,35.7633,35.7709,225000.0
2008-05-28 09:35:00,47.26,47.44,47.15,47.41,308400.0,35.786,35.9223,35.7027,35.8996,308400.0
2008-05-28 09:40:00,47.42,47.43,47.12,47.14,221800.0,35.9072,35.9147,35.68,35.6951,221800.0
2008-05-28 09:45:00,47.14,47.47,47.13,47.41,231100.0,35.6951,35.945,35.6876,35.8996,231100.0
2008-05-28 09:50:00,47.42,47.5,47.37,47.45,201200.0,35.9072,35.9677,35.8693,35.9299,201200.0
2008-05-28 09:55:00,47.45,47.74,47.45,47.61,248300.0,35.9299,36.1495,35.9299,36.051,248300.0
2008-05-28 10:00:00,47.61,47.85,47.57,47.83,226300.0,36.051,36.2328,36.0207,36.2176,226300.0
2008-05-28 10:05:00,47.84,48.14,47.82,48.11,209300.0,36.2252,36.4523,36.21,36.4296,209300.0
2008-05-28 10:10:00,48.11,48.16,47.73,47.75,242500.0,36.4296,36.4675,36.1419,36.157,242500.0
2008-05-28 10:15:00,47.74,48.06,47.71,48.02,141100.0,36.1495,36.3918,36.1267,36.3615,141100.0
2008-05-28 10:20:00,48.01,48.22,47.94,48.09,147500.0,36.3539,36.5129,36.3009,36.4145,147500.0
2008-05-28 10:25:00,48.08,48.12,47.99,48.05,161000.0,36.4069,36.4372,36.3388,36.3842,161000.0
2008-05-28 10:30:00,48.05,48.07,47.87,47.87,110600.0,36.3842,36.3993,36.2479,36.2479,110600.0
2008-05-28 10:35:00,47.89,47.89,47.75,47.8,82900.0,36.263,36.263,36.157,36.1949,82900.0
2008-05-28 10:40:00,47.78,47.8,47.69,47.72,88600.0,36.1797,36.1949,36.1116,36.1343,88600.0
2008-05-28 10:45:00,47.71,47.85,47.63,47.84,94800.0,36.1267,36.2328,36.0662,36.2252,94800.0
2008-05-28 10:50:00,47.84,47.87,47.72,47.72,47500.0,36.2252,36.2479,36.1343,36.1343,47500.0
2008-05-28 10:55:00,47.73,47.74,47.58,47.62,63800.0,36.1419,36.1495,36.0283,36.0586,63800.0
2008-05-28 11:00:00,47.61,47.72,47.57,47.65,114700.0,36.051,36.1343,36.0207,36.0813,114700.0
2008-05-28 11:05:00,47.66,47.77,47.6,47.76,136900.0,36.0889,36.1722,36.0434,36.1646,136900.0
2008-05-28 11:10:00,47.76,47.81,47.71,47.8,115600.0,36.1646,36.2025,36.1267,36.1949,115600.0
2008-05-28 11:15:00,47.81,47.83,47.76,47.76,90600.0,36.2025,36.2176,36.1646,36.1646,90600.0
2008-05-28 11:20:00,47.77,47.79,47.68,47.71,98700.0,36.1722,36.1873,36.104,36.1267,98700.0
2008-05-28 11:25:00,47.72,47.79,47.71,47.77,81300.0,36.1343,36.1873,36.1267,36.1722,81300.0
2008-05-28 11:30:00,47.79,47.87,47.77,47.86,86900.0,36.1873,36.2479,36.1722,36.2403,86900.0
2008-05-28 11:35:00,47.84,47.89,47.79,47.87,81100.0,36.2252,36.263,36.1873,36.2479,81100.0
2008-05-28 11:40:00,47.89,47.89,47.76,47.8,63700.0,36.263,36.263,36.1646,36.1949,63700.0
2008-05-28 11:45:00,47.78,47.82,47.77,47.8,55300.0,36.1797,36.21,36.1722,36.1949,55300.0
2008-05-28 11:50:00,47.8,47.92,47.79,47.88,60900.0,36.1949,36.2858,36.1873,36.2555,60900.0
2008-05-28 11:55:00,47.89,47.93,47.78,47.83,96000.0,36.263,36.2933,36.1797,36.2176,96000.0
2008-05-28 12:00:00,47.81,47.88,47.77,47.79,84600.0,36.2025,36.2555,36.1722,36.1873,84600.0
2008-05-28 12:05:00,47.8,47.87,47.78,47.85,82900.0,36.1949,36.2479,36.1797,36.2328,82900.0
2008-05-28 12:10:00,47.85,47.99,47.84,47.86,107400.0,36.2328,36.3388,36.2252,36.2403,107400.0
2008-05-28 12:15:00,47.88,47.88,47.77,47.8,132000.0,36.2555,36.2555,36.1722,36.1949,132000.0
2008-05-28 12:20:00,47.81,47.84,47.78,47.8,86700.0,36.2025,36.2252,36.1797,36.1949,86700.0
2008-05-28 12:25:00,47.8,47.86,47.75,47.79,69400.0,36.1949,36.2403,36.157,36.1873,69400.0
2008-05-28 12:30:00,47.8,47.85,47.76,47.79,88400.0,36.1949,36.2328,36.1646,36.1873,88400.0
2008-05-28 12:35:00,47.8,47.95,47.78,47.95,53900.0,36.1949,36.3085,36.1797,36.3085,53900.0
2008-05-28 12:40:00,47.94,48.04,47.94,47.97,113200.0,36.3009,36.3766,36.3009,36.3236,113200.0
2008-05-28 12:45:00,47.98,48.03,47.91,48.02,103400.0,36.3312,36.3691,36.2782,36.3615,103400.0
2008-05-28 12:50:00,48.02,48.11,48.01,48.08,59600.0,36.3615,36.4296,36.3539,36.4069,59600.0
2008-05-28 12:55:00,48.08,48.09,48.02,48.08,82300.0,36.4069,36.4145,36.3615,36.4069,82300.0
2008-05-28 13:00:00,48.08,48.09,47.97,47.99,83800.0,36.4069,36.4145,36.3236,36.3388,83800.0
2008-05-28 13:05:00,47.98,48.05,47.96,47.96,65600.0,36.3312,36.3842,36.316,36.316,65600.0
2008-05-28 13:10:00,47.96,48.04,47.89,48.0,82200.0,36.316,36.3766,36.263,36.3463,82200.0
2008-05-28 13:15:00,48.01,48.08,47.96,48.05,93700.0,36.3539,36.4069,36.316,36.3842,93700.0
2008-05-28 13:20:00,48.05,48.07,48.0,48.0,38400.0,36.3842,36.3993,36.3463,36.3463,38400.0
2008-05-28 13:25:00,48.01,48.1,48.0,48.06,53200.0,36.3539,36.4221,36.3463,36.3918,53200.0
2008-05-28 13:30:00,48.08,48.12,48.06,48.07,71700.0,36.4069,36.4372,36.3918,36.3993,71700.0
2008-05-28 13:35:00,48.06,48.11,48.05,48.08,64500.0,36.3918,36.4296,36.3842,36.4069,64500.0
2008-05-28 13:40:00,48.09,48.28,48.08,48.27,89900.0,36.4145,36.5584,36.4069,36.5508,89900.0
2008-05-28 13:45:00,48.28,48.38,47.75,48.35,603800.0,36.5584,36.6341,36.157,36.6114,603800.0
2008-05-28 13:50:00,48.35,48.36,48.29,48.36,207300.0,36.6114,36.6189,36.5659,36.6189,207300.0
2008-05-28 13:55:00,48.36,48.41,48.35,48.4,63100.0,36.6189,36.6568,36.6114,36.6492,63100.0
2008-05-28 14:00:00,48.4,48.41,48.24,48.27,82900.0,36.6492,36.6568,36.5281,36.5508,82900.0
2008-05-28 14:05:00,48.26,48.4,48.25,48.39,89300.0,36.5432,36.6492,36.5356,36.6416,89300.0
2008-05-28 14:10:00,48.39,48.47,48.38,48.42,155400.0,36.6416,36.7022,36.6341,36.6644,155400.0
2008-05-28 14:15:00,48.42,48.45,48.39,48.44,106500.0,36.6644,36.6871,36.6416,36.6795,106500.0
2008-05-28 14:20:00,48.44,48.52,48.4,48.52,196600.0,36.6795,36.7401,36.6492,36.7401,196600.0
2008-05-28 14:25:00,48.52,48.58,48.52,48.54,112700.0,36.7401,36.7855,36.7401,36.7552,112700.0
2008-05-28 14:30:00,48.52,48.56,48.51,48.53,156800.0,36.7401,36.7704,36.7325,36.7477,156800.0
2008-05-28 14:35:00,48.52,48.69,48.52,48.69,99600.0,36.7401,36.8688,36.7401,36.8688,99600.0
2008-05-28 14:40:00,48.68,48.7,48.63,48.65,61200.0,36.8612,36.8764,36.8234,36.8385,61200.0
2008-05-28 14:45:00,48.64,48.72,48.63,48.67,71300.0,36.831,36.8915,36.8234,36.8537,71300.0
2008-05-28 14:50:00,48.67,48.68,48.61,48.61,88700.0,36.8537,36.8612,36.8082,36.8082,88700.0
2008-05-28 14:55:00,48.62,48.63,48.58,48.61,92200.0,36.8158,36.8234,36.7855,36.8082,92200.0
2008-05-28 15:00:00,48.61,48.64,48.58,48.63,91600.0,36.8082,36.831,36.7855,36.8234,91600.0
2008-05-28 15:05:00,48.63,48.64,48.57,48.6,128900.0,36.8234,36.831,36.7779,36.8007,128900.0
2008-05-28 15:10:00,48.6,48.65,48.58,48.65,114500.0,36.8007,36.8385,36.7855,36.8385,114500.0
2008-05-28 15:15:00,48.64,48.72,48.62,48.71,252000.0,36.831,36.8915,36.8158,36.884,252000.0
2008-05-28 15:20:00,48.71,48.79,48.69,48.79,209300.0,36.884,36.9445,36.8688,36.9445,209300.0
2008-05-28 15:25:00,48.79,48.97,48.77,48.91,179800.0,36.9445,37.0808,36.9294,37.0354,179800.0
2008-05-28 15:30:00,48.91,48.91,48.85,48.87,122000.0,37.0354,37.0354,36.99,37.0051,122000.0
2008-05-28 15:35:00,48.87,48.87,48.71,48.8,220600.0,37.0051,37.0051,36.884,36.9521,220600.0
2008-05-28 15:40:00,48.8,48.88,48.75,48.79,193700.0,36.9521,37.0127,36.9142,36.9445,193700.0
2008-05-28 15:45:00,48.78,48.89,48.78,48.89,260200.0,36.937,37.0203,36.937,37.0203,260200.0
2008-05-28 15:50:00,48.88,48.98,48.85,48.94,280900.0,37.0127,37.0884,36.99,37.0581,280900.0
2008-05-28 15:55:00,48.94,48.98,48.85,48.98,306500.0,37.0581,37.0884,36.99,37.0884,306500.0
2008-05-29 09:30:00,48.49,48.77,48.0,48.26,168600.0,36.7856,36.998,36.4139,36.6111,168600.0
2008-05-29 09:35:00,48.26,48.65,48.2,48.63,229400.0,36.6111,36.907,36.5656,36.8918,229400.0
2008-05-29 09:40:00,48.65,48.65,48.17,48.26,252200.0,36.907,36.907,36.5428,36.6111,252200.0
2008-05-29 09:45:00,48.26,48.45,48.26,48.42,177600.0,36.6111,36.7553,36.6111,36.7325,177600.0
2008-05-29 09:50:00,48.42,48.49,48.3,48.3,130200.0,36.7325,36.7856,36.6415,36.6415,130200.0
2008-05-29 09:55:00,48.33,48.33,48.06,48.08,91100.0,36.6642,36.6642,36.4594,36.4746,91100.0
2008-05-29 10:00:00,48.09,48.27,48.09,48.16,94800.0,36.4822,36.6187,36.4822,36.5353,94800.0
2008-05-29 10:05:00,48.16,48.16,47.96,48.04,113100.0,36.5353,36.5353,36.3835,36.4442,113100.0
2008-05-29 10:10:00,48.03,48.26,47.94,48.13,106300.0,36.4366,36.6111,36.3684,36.5125,106300.0
2008-05-29 10:15:00,48.11,48.11,47.81,47.83,138500.0,36.4973,36.4973,36.2697,36.2849,138500.0
2008-05-29 10:20:00,47.83,47.97,47.75,47.94,98500.0,36.2849,36.3911,36.2242,36.3684,98500.0
2008-05-29 10:25:00,47.94,48.29,47.88,48.28,159700.0,36.3684,36.6339,36.3228,36.6263,159700.0
2008-05-29 10:30:00,48.32,48.87,48.28,48.77,379000.0,36.6566,37.0739,36.6263,36.998,379000.0
2008-05-29 10:35:00,48.77,48.87,48.45,48.52,264000.0,36.998,37.0739,36.7553,36.8084,264000.0
2008-05-29 10:40:00,48.55,48.92,48.51,48.69,212700.0,36.8311,37.1118,36.8008,36.9373,212700.0
2008-05-29 10:45:00,48.7,48.79,48.34,48.34,205600.0,36.9449,37.0132,36.6718,36.6718,205600.0
2008-05-29 10:50:00,48.34,48.65,48.34,48.49,114300.0,36.6718,36.907,36.6718,36.7856,114300.0
2008-05-29 10:55:00,48.49,48.65,48.48,48.57,128900.0,36.7856,36.907,36.778,36.8463,128900.0
2008-05-29 11:00:00,48.57,48.71,48.4,48.67,145800.0,36.8463,36.9525,36.7173,36.9222,145800.0
2008-05-29 11:05:00,48.65,48.9,48.64,48.86,85300.0,36.907,37.0966,36.8994,37.0663,85300.0
2008-05-29 11:10:00,48.87,48.89,48.78,48.81,139400.0,37.0739,37.0891,37.0056,37.0284,139400.0
2008-05-29 11:15:00,48.81,48.86,48.76,48.8,108700.0,37.0284,37.0663,36.9904,37.0208,108700.0
2008-05-29 11:20:00,48.8,48.92,48.8,48.88,61800.0,37.0208,37.1118,37.0208,37.0815,61800.0
2008-05-29 11:25:00,48.88,48.9,48.6,48.62,135400.0,37.0815,37.0966,36.8691,36.8842,135400.0
2008-05-29 11:30:00,48.61,48.75,48.51,48.75,140800.0,36.8766,36.9828,36.8008,36.9828,140800.0
2008-05-29 11:35:00,48.75,48.75,48.42,48.42,181300.0,36.9828,36.9828,36.7325,36.7325,181300.0
2008-05-29 11:40:00,48.41,48.54,48.33,48.48,145100.0,36.7249,36.8235,36.6642,36.778,145100.0
2008-05-29 11:45:00,48.48,48.56,48.39,48.45,72900.0,36.778,36.8387,36.7097,36.7553,72900.0
2008-05-29 11:50:00,48.44,48.5,48.35,48.37,111700.0,36.7477,36.7932,36.6794,36.6946,111700.0
2008-05-29 11:55:00,48.38,48.46,48.37,48.38,57700.0,36.7022,36.7628,36.6946,36.7022,57700.0
2008-05-29 12:00:00,48.39,48.67,48.39,48.66,112300.0,36.7097,36.9222,36.7097,36.9146,112300.0
2008-05-29 12:05:00,48.65,48.65,48.47,48.52,64500.0,36.907,36.907,36.7704,36.8084,64500.0
2008-05-29 12:10:00,48.53,48.55,48.47,48.52,50500.0,36.8159,36.8311,36.7704,36.8084,50500.0
2008-05-29 12:15:00,48.5,48.57,48.46,48.57,52600.0,36.7932,36.8463,36.7628,36.8463,52600.0
2008-05-29 12:20:00,48.56,48.65,48.54,48.65,54800.0,36.8387,36.907,36.8235,36.907,54800.0
2008-05-29 12:25:00,48.66,48.71,48.61,48.66,73200.0,36.9146,36.9525,36.8766,36.9146,73200.0
2008-05-29 12:30:00,48.65,48.8,48.65,48.77,105800.0,36.907,37.0208,36.907,36.998,105800.0
2008-05-29 12:35:00,48.77,48.79,48.58,48.59,131900.0,36.998,37.0132,36.8539,36.8615,131900.0
2008-05-29 12:40:00,48.6,48.66,48.49,48.57,76400.0,36.8691,36.9146,36.7856,36.8463,76400.0
2008-05-29 12:45:00,48.56,48.56,48.45,48.52,102800.0,36.8387,36.8387,36.7553,36.8084,102800.0
2008-05-29 12:50:00,48.51,48.65,48.5,48.61,153900.0,36.8008,36.907,36.7932,36.8766,153900.0
2008-05-29 12:55:00,48.61,48.62,48.55,48.61,66100.0,36.8766,36.8842,36.8311,36.8766,66100.0
2008-05-29 13:00:00,48.61,48.64,48.45,48.46,122600.0,36.8766,36.8994,36.7553,36.7628,122600.0
2008-05-29 13:05:00,48.46,48.52,48.42,48.47,102600.0,36.7628,36.8084,36.7325,36.7704,102600.0
2008-05-29 13:10:00,48.46,48.6,48.44,48.59,43400.0,36.7628,36.8691,36.7477,36.8615,43400.0
2008-05-29 13:15:00,48.59,48.72,48.57,48.71,74800.0,36.8615,36.9601,36.8463,36.9525,74800.0
2008-05-29 13:20:00,48.69,48.76,48.55,48.58,76700.0,36.9373,36.9904,36.8311,36.8539,76700.0
2008-05-29 13:25:00,48.6,48.72,48.57,48.7,79300.0,36.8691,36.9601,36.8463,36.9449,79300.0
2008-05-29 13:30:00,48.71,48.72,48.47,48.55,96700.0,36.9525,36.9601,36.7704,36.8311,96700.0
2008-05-29 13:35:00,48.55,48.62,48.53,48.55,47600.0,36.8311,36.8842,36.8159,36.8311,47600.0
2008-05-29 13:40:00,48.56,48.6,48.49,48.55,55800.0,36.8387,36.8691,36.7856,36.8311,55800.0
2008-05-29 13:45:00,48.56,48.58,48.42,48.58,76500.0,36.8387,36.8539,36.7325,36.8539,76500.0
2008-05-29 13:50:00,48.57,48.59,48.47,48.5,47500.0,36.8463,36.8615,36.7704,36.7932,47500.0
2008-05-29 13:55:00,48.49,48.56,48.44,48.56,41200.0,36.7856,36.8387,36.7477,36.8387,41200.0
2008-05-29 14:00:00,48.56,48.69,48.56,48.64,81100.0,36.8387,36.9373,36.8387,36.8994,81100.0
2008-05-29 14:05:00,48.65,48.67,48.53,48.59,92300.0,36.907,36.9222,36.8159,36.8615,92300.0
2008-05-29 14:10:00,48.58,48.63,48.54,48.61,107500.0,36.8539,36.8918,36.8235,36.8766,107500.0
2008-05-29 14:15:00,48.6,48.67,48.58,48.64,79500.0,36.8691,36.9222,36.8539,36.8994,79500.0
2008-05-29 14:20:00,48.65,48.75,48.61,48.67,151700.0,36.907,36.9828,36.8766,36.9222,151700.0
2008-05-29 14:25:00,48.67,48.73,48.66,48.67,225700.0,36.9222,36.9677,36.9146,36.9222,225700.0
2008-05-29 14:30:00,48.67,48.68,48.62,48.66,148300.0,36.9222,36.9297,36.8842,36.9146,148300.0
2008-05-29 14:35:00,48.65,48.66,48.55,48.58,53800.0,36.907,36.9146,36.8311,36.8539,53800.0
2008-05-29 14:40:00,48.57,48.64,48.53,48.6,107200.0,36.8463,36.8994,36.8159,36.8691,107200.0
2008-05-29 14:45:00,48.6,48.63,48.54,48.61,135200.0,36.8691,36.8918,36.8235,36.8766,135200.0
2008-05-29 14:50:00,48.61,48.67,48.6,48.6,53400.0,36.8766,36.9222,36.8691,36.8691,53400.0
2008-05-29 14:55:00,48.6,48.6,48.41,48.45,159700.0,36.8691,36.8691,36.7249,36.7553,159700.0
2008-05-29 15:00:00,48.44,48.46,48.24,48.29,257400.0,36.7477,36.7628,36.5959,36.6339,257400.0
2008-05-29 15:05:00,48.29,48.33,48.19,48.22,137000.0,36.6339,36.6642,36.558,36.5808,137000.0
2008-05-29 15:10:00,48.23,48.33,48.22,48.32,90400.0,36.5884,36.6642,36.5808,36.6566,90400.0
2008-05-29 15:15:00,48.32,48.32,48.19,48.21,242800.0,36.6566,36.6566,36.558,36.5732,242800.0
2008-05-29 15:20:00,48.2,48.25,48.1,48.12,162800.0,36.5656,36.6035,36.4897,36.5049,162800.0
2008-05-29 15:25:00,48.11,48.22,48.08,48.22,160100.0,36.4973,36.5808,36.4746,36.5808,160100.0
2008-05-29 15:30:00,48.22,48.29,48.18,48.25,216700.0,36.5808,36.6339,36.5504,36.6035,216700.0
2008-05-29 15:35:00,48.25,48.38,48.24,48.38,205100.0,36.6035,36.7022,36.5959,36.7022,205100.0
2008-05-29 15:40:00,48.37,48.37,48.24,48.29,166200.0,36.6946,36.6946,36.5959,36.6339,166200.0
2008-05-29 15:45:00,48.29,48.52,48.29,48.51,289500.0,36.6339,36.8084,36.6339,36.8008,289500.0
2008-05-29 15:50:00,48.51,48.52,48.4,48.43,309400.0,36.8008,36.8084,36.7173,36.7401,309400.0
2008-05-29 15:55:00,48.43,48.52,48.4,48.46,350300.0,36.7401,36.8084,36.7173,36.7628,350300.0
2008-05-30 09:30:00,48.68,48.89,48.54,48.88,120700.0,36.9297,37.0891,36.8235,37.0815,120700.0
2008-05-30 09:35:00,48.89,49.28,48.88,49.04,178300.0,37.0891,37.3849,37.0815,37.2028,178300.0
2008-05-30 09:40:00,49.01,49.15,48.88,49.12,103900.0,37.1801,37.2863,37.0815,37.2635,103900.0
2008-05-30 09:45:00,49.11,49.15,48.78,48.84,133900.0,37.256,37.2863,37.0056,37.0511,133900.0
2008-05-30 09:50:00,48.86,49.09,48.74,48.76,135600.0,37.0663,37.2408,36.9753,36.9904,135600.0
2008-05-30 09:55:00,48.76,48.89,48.65,48.78,135600.0,36.9904,37.0891,36.907,37.0056,135600.0
2008-05-30 10:00:00,48.8,48.81,48.58,48.71,113500.0,37.0208,37.0284,36.8539,36.9525,113500.0
2008-05-30 10:05:00,48.69,48.7,48.5,48.61,165100.0,36.9373,36.9449,36.7932,36.8766,165100.0
2008-05-30 10:10:00,48.62,48.73,48.54,48.55,130100.0,36.8842,36.9677,36.8235,36.8311,130100.0
2008-05-30 10:15:00,48.55,48.67,48.35,48.55,151100.0,36.8311,36.9222,36.6794,36.8311,151100.0
2008-05-30 10:20:00,48.54,48.74,48.42,48.43,139800.0,36.8235,36.9753,36.7325,36.7401,139800.0
2008-05-30 10:25:00,48.43,48.55,48.36,48.4,167400.0,36.7401,36.8311,36.687,36.7173,167400.0
2008-05-30 10:30:00,48.4,48.72,48.33,48.72,167300.0,36.7173,36.9601,36.6642,36.9601,167300.0
2008-05-30 10:35:00,48.72,48.82,48.67,48.71,102800.0,36.9601,37.036,36.9222,36.9525,102800.0
2008-05-30 10:40:00,48.7,48.77,48.63,48.7,117600.0,36.9449,36.998,36.8918,36.9449,117600.0
2008-05-30 10:45:00,48.7,48.84,48.66,48.77,70800.0,36.9449,37.0511,36.9146,36.998,70800.0
2008-05-30 10:50:00,48.78,48.97,48.78,48.96,120400.0,37.0056,37.1497,37.0056,37.1422,120400.0
2008-05-30 10:55:00,48.96,48.98,48.78,48.8,100000.0,37.1422,37.1573,37.0056,37.0208,100000.0
2008-05-30 11:00:00,48.78,48.86,48.75,48.75,56600.0,37.0056,37.0663,36.9828,36.9828,56600.0
2008-05-30 11:05:00,48.75,48.79,48.65,48.71,90600.0,36.9828,37.0132,36.907,36.9525,90600.0
2008-05-30 11:10:00,48.72,48.84,48.67,48.75,85800.0,36.9601,37.0511,36.9222,36.9828,85800.0
2008-05-30 11:15:00,48.74,48.9,48.72,48.9,136100.0,36.9753,37.0966,36.9601,37.0966,136100.0
2008-05-30 11:20:00,48.9,48.9,48.76,48.79,98000.0,37.0966,37.0966,36.9904,37.0132,98000.0
2008-05-30 11:25:00,48.78,48.79,48.67,48.74,74700.0,37.0056,37.0132,36.9222,36.9753,74700.0
2008-05-30 11:30:00,48.75,48.82,48.67,48.78,80100.0,36.9828,37.036,36.9222,37.0056,80100.0
2008-05-30 11:35:00,48.76,48.87,48.74,48.87,69800.0,36.9904,37.0739,36.9753,37.0739,69800.0
2008-05-30 11:40:00,48.87,48.91,48.73,48.74,69600.0,37.0739,37.1042,36.9677,36.9753,69600.0
2008-05-30 11:45:00,48.73,48.77,48.71,48.71,80400.0,36.9677,36.998,36.9525,36.9525,80400.0
2008-05-30 11:50:00,48.71,48.76,48.7,48.75,104800.0,36.9525,36.9904,36.9449,36.9828,104800.0
2008-05-30 11:55:00,48.76,48.79,48.7,48.73,82600.0,36.9904,37.0132,36.9449,36.9677,82600.0
2008-05-30 12:00:00,48.74,48.77,48.7,48.71,64600.0,36.9753,36.998,36.9449,36.9525,64600.0
2008-05-30 12:05:00,48.7,48.76,48.69,48.72,82000.0,36.9449,36.9904,36.9373,36.9601,82000.0
2008-05-30 12:10:00,48.72,48.77,48.67,48.69,85200.0,36.9601,36.998,36.9222,36.9373,85200.0
2008-05-30 12:15:00,48.69,48.75,48.69,48.74,61600.0,36.9373,36.9828,36.9373,36.9753,61600.0
2008-05-30 12:20:00,48.73,48.75,48.67,48.7,66800.0,36.9677,36.9828,36.9222,36.9449,66800.0
2008-05-30 12:25:00,48.69,48.72,48.64,48.65,92200.0,36.9373,36.9601,36.8994,36.907,92200.0
2008-05-30 12:30:00,48.66,48.69,48.63,48.69,50400.0,36.9146,36.9373,36.8918,36.9373,50400.0
2008-05-30 12:35:00,48.68,48.7,48.6,48.64,77800.0,36.9297,36.9449,36.8691,36.8994,77800.0
2008-05-30 12:40:00,48.64,48.71,48.6,48.64,135800.0,36.8994,36.9525,36.8691,36.8994,135800.0
2008-05-30 12:45:00,48.65,48.69,48.63,48.64,94300.0,36.907,36.9373,36.8918,36.8994,94300.0
2008-05-30 12:50:00,48.65,48.68,48.62,48.65,86200.0,36.907,36.9297,36.8842,36.907,86200.0
2008-05-30 12:55:00,48.65,48.67,48.62,48.62,102500.0,36.907,36.9222,36.8842,36.8842,102500.0
2008-05-30 13:00:00,48.63,48.66,48.6,48.6,60400.0,36.8918,36.9146,36.8691,36.8691,60400.0
2008-05-30 13:05:00,48.6,48.63,48.58,48.58,80800.0,36.8691,36.8918,36.8539,36.8539,80800.0
2008-05-30 13:10:00,48.6,48.65,48.52,48.6,167400.0,36.8691,36.907,36.8084,36.8691,167400.0
2008-05-30 13:15:00,48.6,48.65,48.59,48.59,68500.0,36.8691,36.907,36.8615,36.8615,68500.0
2008-05-30 13:20:00,48.6,48.61,48.56,48.58,72500.0,36.8691,36.8766,36.8387,36.8539,72500.0
2008-05-30 13:25:00,48.58,48.58,48.51,48.52,107900.0,36.8539,36.8539,36.8008,36.8084,107900.0
2008-05-30 13:30:00,48.52,48.52,48.47,48.5,73700.0,36.8084,36.8084,36.7704,36.7932,73700.0
2008-05-30 13:35:00,48.5,48.55,48.44,48.5,162900.0,36.7932,36.8311,36.7477,36.7932,162900.0
2008-05-30 13:40:00,48.5,48.54,48.47,48.5,153700.0,36.7932,36.8235,36.7704,36.7932,153700.0
2008-05-30 13:45:00,48.49,48.52,48.39,48.44,91500.0,36.7856,36.8084,36.7097,36.7477,91500.0
2008-05-30 13:50:00,48.45,48.52,48.4,48.46,99400.0,36.7553,36.8084,36.7173,36.7628,99400.0
2008-05-30 13:55:00,48.46,48.52,48.45,48.5,295300.0,36.7628,36.8084,36.7553,36.7932,295300.0
2008-05-30 14:00:00,48.5,48.52,48.46,48.51,258700.0,36.7932,36.8084,36.7628,36.8008,258700.0
2008-05-30 14:05:00,48.52,48.54,48.46,48.52,148700.0,36.8084,36.8235,36.7628,36.8084,148700.0
2008-05-30 14:10:00,48.53,48.59,48.49,48.59,160000.0,36.8159,36.8615,36.7856,36.8615,160000.0
2008-05-30 14:15:00,48.58,48.63,48.55,48.6,166600.0,36.8539,36.8918,36.8311,36.8691,166600.0
2008-05-30 14:20:00,48.6,48.62,48.57,48.6,153300.0,36.8691,36.8842,36.8463,36.8691,153300.0
2008-05-30 14:25:00,48.6,48.61,48.56,48.58,103300.0,36.8691,36.8766,36.8387,36.8539,103300.0
2008-05-30 14:30:00,48.59,48.61,48.55,48.56,120800.0,36.8615,36.8766,36.8311,36.8387,120800.0
2008-05-30 14:35:00,48.56,48.56,48.48,48.52,118300.0,36.8387,36.8387,36.778,36.8084,118300.0
2008-05-30 14:40:00,48.52,48.61,48.52,48.59,114300.0,36.8084,36.8766,36.8084,36.8615,114300.0
2008-05-30 14:45:00,48.59,48.69,48.56,48.66,95800.0,36.8615,36.9373,36.8387,36.9146,95800.0
2008-05-30 14:50:00,48.67,48.84,48.66,48.84,82700.0,36.9222,37.0511,36.9146,37.0511,82700.0
2008-05-30 14:55:00,48.83,48.97,48.82,48.89,178700.0,37.0435,37.1497,37.036,37.0891,178700.0
2008-05-30 15:00:00,48.89,48.95,48.83,48.93,152500.0,37.0891,37.1346,37.0435,37.1194,152500.0
2008-05-30 15:05:00,48.93,49.02,48.92,49.02,116800.0,37.1194,37.1877,37.1118,37.1877,116800.0
2008-05-30 15:10:00,49.01,49.03,48.92,48.92,94600.0,37.1801,37.1953,37.1118,37.1118,94600.0
2008-05-30 15:15:00,48.92,48.93,48.79,48.83,111200.0,37.1118,37.1194,37.0132,37.0435,111200.0
2008-05-30 15:20:00,48.83,48.85,48.77,48.83,130500.0,37.0435,37.0587,36.998,37.0435,130500.0
2008-05-30 15:25:00,48.83,48.87,48.78,48.86,121400.0,37.0435,37.0739,37.0056,37.0663,121400.0
2008-05-30 15:30:00,48.86,49.0,48.85,48.88,208900.0,37.0663,37.1725,37.0587,37.0815,208900.0
2008-05-30 15:35:00,48.87,48.9,48.78,48.8,163800.0,37.0739,37.0966,37.0056,37.0208,163800.0
2008-05-30 15:40:00,48.8,48.86,48.7,48.72,290600.0,37.0208,37.0663,36.9449,36.9601,290600.0
2008-05-30 15:45:00,48.72,48.73,48.58,48.59,362600.0,36.9601,36.9677,36.8539,36.8615,362600.0
2008-05-30 15:50:00,48.59,48.65,48.58,48.6,320200.0,36.8615,36.907,36.8539,36.8691,320200.0
2008-05-30 15:55:00,48.59,48.59,48.4,48.47,620600.0,36.8615,36.8615,36.7173,36.7704,620600.0
2008-06-02 09:30:00,48.58,48.7,48.19,48.23,149400.0,36.8539,36.9449,36.558,36.5884,149400.0
2008-06-02 09:35:00,48.25,48.37,47.84,47.91,152500.0,36.6035,36.6946,36.2925,36.3456,152500.0
2008-06-02 09:40:00,47.91,48.24,47.87,48.01,151000.0,36.3456,36.5959,36.3153,36.4215,151000.0
2008-06-02 09:45:00,48.03,48.2,47.89,47.97,102600.0,36.4366,36.5656,36.3304,36.3911,102600.0
2008-06-02 09:50:00,47.99,48.1,47.87,47.89,89800.0,36.4063,36.4897,36.3153,36.3304,89800.0
2008-06-02 09:55:00,47.89,48.11,47.87,48.05,83200.0,36.3304,36.4973,36.3153,36.4518,83200.0
2008-06-02 10:00:00,48.06,48.16,47.93,47.97,179700.0,36.4594,36.5353,36.3608,36.3911,179700.0
2008-06-02 10:05:00,47.97,48.05,47.89,47.94,93000.0,36.3911,36.4518,36.3304,36.3684,93000.0
2008-06-02 10:10:00,47.94,47.96,47.83,47.92,65400.0,36.3684,36.3835,36.2849,36.3532,65400.0
2008-06-02 10:15:00,47.91,48.15,47.83,48.08,127000.0,36.3456,36.5277,36.2849,36.4746,127000.0
2008-06-02 10:20:00,48.07,48.09,47.94,47.98,75700.0,36.467,36.4822,36.3684,36.3987,75700.0
2008-06-02 10:25:00,47.99,48.07,47.95,48.02,91000.0,36.4063,36.467,36.3759,36.4291,91000.0
2008-06-02 10:30:00,48.02,48.17,47.98,48.14,133800.0,36.4291,36.5428,36.3987,36.5201,133800.0
2008-06-02 10:35:00,48.13,48.3,48.06,48.27,114400.0,36.5125,36.6415,36.4594,36.6187,114400.0
2008-06-02 10:40:00,48.28,48.28,48.09,48.19,75300.0,36.6263,36.6263,36.4822,36.558,75300.0
2008-06-02 10:45:00,48.19,48.28,48.18,48.23,78000.0,36.558,36.6263,36.5504,36.5884,78000.0
2008-06-02 10:50:00,48.22,48.26,48.09,48.12,57000.0,36.5808,36.6111,36.4822,36.5049,57000.0
2008-06-02 10:55:00,48.11,48.25,48.07,48.22,82300.0,36.4973,36.6035,36.467,36.5808,82300.0
2008-06-02 11:00:00,48.23,48.39,48.16,48.3,117600.0,36.5884,36.7097,36.5353,36.6415,117600.0
2008-06-02 11:05:00,48.31,48.55,48.28,48.54,91500.0,36.6491,36.8311,36.6263,36.8235,91500.0
2008-06-02 11:10:00,48.52,48.65,48.51,48.59,163400.0,36.8084,36.907,36.8008,36.8615,163400.0
2008-06-02 11:15:00,48.59,48.65,48.54,48.54,75600.0,36.8615,36.907,36.8235,36.8235,75600.0
2008-06-02 11:20:00,48.54,48.62,48.52,48.6,75600.0,36.8235,36.8842,36.8084,36.8691,75600.0
2008-06-02 11:25:00,48.6,48.74,48.55,48.66,90000.0,36.8691,36.9753,36.8311,36.9146,90000.0
2008-06-02 11:30:00,48.66,48.73,48.58,48.65,69200.0,36.9146,36.9677,36.8539,36.907,69200.0
2008-06-02 11:35:00,48.65,48.69,48.56,48.62,87700.0,36.907,36.9373,36.8387,36.8842,87700.0
2008-06-02 11:40:00,48.62,48.66,48.57,48.61,92600.0,36.8842,36.9146,36.8463,36.8766,92600.0
2008-06-02 11:45:00,48.62,48.65,48.54,48.62,172500.0,36.8842,36.907,36.8235,36.8842,172500.0
2008-06-02 11:50:00,48.62,48.79,48.61,48.72,140900.0,36.8842,37.0132,36.8766,36.9601,140900.0
2008-06-02 11:55:00,48.72,48.77,48.65,48.71,139800.0,36.9601,36.998,36.907,36.9525,139800.0
2008-06-02 12:00:00,48.72,48.75,48.61,48.66,101800.0,36.9601,36.9828,36.8766,36.9146,101800.0
2008-06-02 12:05:00,48.66,48.73,48.62,48.65,73700.0,36.9146,36.9677,36.8842,36.907,73700.0
2008-06-02 12:10:00,48.64,48.66,48.53,48.6,73800.0,36.8994,36.9146,36.8159,36.8691,73800.0
2008-06-02 12:15:00,48.6,48.63,48.5,48.52,69900.0,36.8691,36.8918,36.7932,36.8084,69900.0
2008-06-02 12:20:00,48.51,48.54,48.46,48.53,42900.0,36.8008,36.8235,36.7628,36.8159,42900.0
2008-06-02 12:25:00,48.53,48.58,48.44,48.48,75400.0,36.8159,36.8539,36.7477,36.778,75400.0
2008-06-02 12:30:00,48.47,48.5,48.4,48.4,49500.0,36.7704,36.7932,36.7173,36.7173,49500.0
2008-06-02 12:35:00,48.42,48.43,48.2,48.24,103600.0,36.7325,36.7401,36.5656,36.5959,103600.0
2008-06-02 12:40:00,48.24,48.3,48.1,48.23,125500.0,36.5959,36.6415,36.4897,36.5884,125500.0
2008-06-02 12:45:00,48.24,48.25,48.02,48.06,122000.0,36.5959,36.6035,36.4291,36.4594,122000.0
2008-06-02 12:50:00,48.05,48.14,48.03,48.09,89100.0,36.4518,36.5201,36.4366,36.4822,89100.0
2008-06-02 12:55:00,48.09,48.1,47.89,47.93,92700.0,36.4822,36.4897,36.3304,36.3608,92700.0
2008-06-02 13:00:00,47.94,48.07,47.88,47.91,107200.0,36.3684,36.467,36.3228,36.3456,107200.0
2008-06-02 13:05:00,47.9,47.99,47.88,47.97,87300.0,36.338,36.4063,36.3228,36.3911,87300.0
2008-06-02 13:10:00,47.97,47.97,47.8,47.86,75500.0,36.3911,36.3911,36.2622,36.3077,75500.0
2008-06-02 13:15:00,47.86,47.86,47.8,47.83,62400.0,36.3077,36.3077,36.2622,36.2849,62400.0
2008-06-02 13:20:00,47.83,47.95,47.83,47.89,79900.0,36.2849,36.3759,36.2849,36.3304,79900.0
2008-06-02 13:25:00,47.9,47.99,47.87,47.95,72600.0,36.338,36.4063,36.3153,36.3759,72600.0
2008-06-02 13:30:00,47.96,48.03,47.93,48.02,61000.0,36.3835,36.4366,36.3608,36.4291,61000.0
2008-06-02 13:35:00,48.01,48.08,48.0,48.08,68700.0,36.4215,36.4746,36.4139,36.4746,68700.0
2008-06-02 13:40:00,48.08,48.22,48.06,48.15,66200.0,36.4746,36.5808,36.4594,36.5277,66200.0
2008-06-02 13:45:00,48.15,48.19,48.03,48.03,71900.0,36.5277,36.558,36.4366,36.4366,71900.0
2008-06-02 13:50:00,48.04,48.15,48.02,48.11,79900.0,36.4442,36.5277,36.4291,36.4973,79900.0
2008-06-02 13:55:00,48.1,48.13,47.95,48.01,80400.0,36.4897,36.5125,36.3759,36.4215,80400.0
2008-06-02 14:00:00,48.02,48.04,47.9,47.94,78000.0,36.4291,36.4442,36.338,36.3684,78000.0
2008-06-02 14:05:00,47.92,47.95,47.86,47.92,80100.0,36.3532,36.3759,36.3077,36.3532,80100.0
2008-06-02 14:10:00,47.92,48.01,47.9,47.99,92700.0,36.3532,36.4215,36.338,36.4063,92700.0
2008-06-02 14:15:00,48.0,48.05,47.94,48.02,49700.0,36.4139,36.4518,36.3684,36.4291,49700.0
2008-06-02 14:20:00,48.01,48.13,47.98,48.11,96200.0,36.4215,36.5125,36.3987,36.4973,96200.0
2008-06-02 14:25:00,48.13,48.15,48.03,48.09,86300.0,36.5125,36.5277,36.4366,36.4822,86300.0
2008-06-02 14:30:00,48.09,48.11,48.0,48.02,56600.0,36.4822,36.4973,36.4139,36.4291,56600.0
2008-06-02 14:35:00,48.03,48.07,47.99,47.99,52400.0,36.4366,36.467,36.4063,36.4063,52400.0
2008-06-02 14:40:00,48.0,48.12,47.97,48.04,66600.0,36.4139,36.5049,36.3911,36.4442,66600.0
2008-06-02 14:45:00,48.04,48.08,48.02,48.03,38900.0,36.4442,36.4746,36.4291,36.4366,38900.0
2008-06-02 14:50:00,48.04,48.06,47.97,48.02,44900.0,36.4442,36.4594,36.3911,36.4291,44900.0
2008-06-02 14:55:00,48.03,48.05,47.94,47.96,105600.0,36.4366,36.4518,36.3684,36.3835,105600.0
2008-06-02 15:00:00,47.97,48.04,47.93,47.96,85100.0,36.3911,36.4442,36.3608,36.3835,85100.0
2008-06-02 15:05:00,47.95,47.96,47.8,47.81,109200.0,36.3759,36.3835,36.2622,36.2697,109200.0
2008-06-02 15:10:00,47.81,47.87,47.81,47.85,61500.0,36.2697,36.3153,36.2697,36.3001,61500.0
2008-06-02 15:15:00,47.84,47.9,47.7,47.71,302200.0,36.2925,36.338,36.1863,36.1939,302200.0
2008-06-02 15:20:00,47.71,47.79,47.68,47.7,146900.0,36.1939,36.2546,36.1711,36.1863,146900.0
2008-06-02 15:25:00,47.71,47.85,47.71,47.8,105600.0,36.1939,36.3001,36.1939,36.2622,105600.0
2008-06-02 15:30:00,47.81,47.89,47.77,47.78,107300.0,36.2697,36.3304,36.2394,36.247,107300.0
2008-06-02 15:35:00,47.79,47.85,47.75,47.81,138700.0,36.2546,36.3001,36.2242,36.2697,138700.0
2008-06-02 15:40:00,47.82,47.96,47.8,47.94,175200.0,36.2773,36.3835,36.2622,36.3684,175200.0
2008-06-02 15:45:00,47.94,47.95,47.87,47.9,203900.0,36.3684,36.3759,36.3153,36.338,203900.0
2008-06-02 15:50:00,47.9,48.06,47.9,48.0,282000.0,36.338,36.4594,36.338,36.4139,282000.0
2008-06-02 15:55:00,48.0,48.07,47.95,47.98,316600.0,36.4139,36.467,36.3759,36.3987,316600.0
2008-06-03 09:30:00,47.84,48.0,47.05,47.1,271300.0,36.2925,36.4139,35.6932,35.7311,271300.0
2008-06-03 09:35:00,47.1,47.46,47.09,47.41,217400.0,35.7311,36.0042,35.7235,35.9663,217400.0
2008-06-03 09:40:00,47.41,47.7,47.39,47.68,235300.0,35.9663,36.1863,35.9511,36.1711,235300.0
2008-06-03 09:45:00,47.67,47.82,47.5,47.71,240600.0,36.1635,36.2773,36.0346,36.1939,240600.0
2008-06-03 09:50:00,47.7,47.78,47.62,47.77,179900.0,36.1863,36.247,36.1256,36.2394,179900.0
2008-06-03 09:55:00,47.77,47.97,47.75,47.97,213800.0,36.2394,36.3911,36.2242,36.3911,213800.0
2008-06-03 10:00:00,47.95,48.0,47.74,47.74,198300.0,36.3759,36.4139,36.2166,36.2166,198300.0
2008-06-03 10:05:00,47.74,47.87,47.54,47.72,133700.0,36.2166,36.3153,36.0649,36.2015,133700.0
2008-06-03 10:10:00,47.74,47.9,47.59,47.61,176100.0,36.2166,36.338,36.1028,36.118,176100.0
2008-06-03 10:15:00,47.61,47.72,47.48,47.68,149400.0,36.118,36.2015,36.0194,36.1711,149400.0
2008-06-03 10:20:00,47.67,47.9,47.62,47.9,103000.0,36.1635,36.338,36.1256,36.338,103000.0
2008-06-03 10:25:00,47.9,48.07,47.89,48.06,172900.0,36.338,36.467,36.3304,36.4594,172900.0
2008-06-03 10:30:00,48.05,48.19,48.02,48.11,130900.0,36.4518,36.558,36.4291,36.4973,130900.0
2008-06-03 10:35:00,48.1,48.38,48.06,48.37,150600.0,36.4897,36.7022,36.4594,36.6946,150600.0
2008-06-03 10:40:00,48.37,48.38,48.23,48.25,123800.0,36.6946,36.7022,36.5884,36.6035,123800.0
2008-06-03 10:45:00,48.24,48.29,48.14,48.17,108200.0,36.5959,36.6339,36.5201,36.5428,108200.0
2008-06-03 10:50:00,48.16,48.26,48.16,48.22,75600.0,36.5353,36.6111,36.5353,36.5808,75600.0
2008-06-03 10:55:00,48.22,48.27,48.18,48.22,83400.0,36.5808,36.6187,36.5504,36.5808,83400.0
2008-06-03 11:00:00,48.23,48.28,48.2,48.28,92800.0,36.5884,36.6263,36.5656,36.6263,92800.0
2008-06-03 11:05:00,48.28,48.29,48.12,48.2,87700.0,36.6263,36.6339,36.5049,36.5656,87700.0
2008-06-03 11:10:00,48.21,48.22,48.08,48.1,88500.0,36.5732,36.5808,36.4746,36.4897,88500.0
2008-06-03 11:15:00,48.1,48.16,47.93,47.93,128600.0,36.4897,36.5353,36.3608,36.3608,128600.0
2008-06-03 11:20:00,47.95,48.03,47.95,48.0,111800.0,36.3759,36.4366,36.3759,36.4139,111800.0
2008-06-03 11:25:00,48.0,48.05,47.95,48.0,195200.0,36.4139,36.4518,36.3759,36.4139,195200.0
2008-06-03 11:30:00,48.0,48.02,47.93,48.0,142300.0,36.4139,36.4291,36.3608,36.4139,142300.0
2008-06-03 11:35:00,48.0,48.01,47.87,47.9,168800.0,36.4139,36.4215,36.3153,36.338,168800.0
2008-06-03 11:40:00,47.92,47.97,47.85,47.96,82000.0,36.3532,36.3911,36.3001,36.3835,82000.0
2008-06-03 11:45:00,47.97,48.0,47.94,47.99,90800.0,36.3911,36.4139,36.3684,36.4063,90800.0
2008-06-03 11:50:00,48.0,48.01,47.95,47.97,100800.0,36.4139,36.4215,36.3759,36.3911,100800.0
2008-06-03 11:55:00,47.98,47.99,47.92,47.98,93600.0,36.3987,36.4063,36.3532,36.3987,93600.0
2008-06-03 12:00:00,47.97,48.0,47.93,47.98,94500.0,36.3911,36.4139,36.3608,36.3987,94500.0
2008-06-03 12:05:00,47.98,48.0,47.91,47.98,130800.0,36.3987,36.4139,36.3456,36.3987,130800.0
2008-06-03 12:10:00,47.98,47.99,47.94,47.97,49800.0,36.3987,36.4063,36.3684,36.3911,49800.0
2008-06-03 12:15:00,47.97,48.0,47.92,47.95,73100.0,36.3911,36.4139,36.3532,36.3759,73100.0
2008-06-03 12:20:00,47.96,47.98,47.9,47.97,98200.0,36.3835,36.3987,36.338,36.3911,98200.0
2008-06-03 12:25:00,47.96,47.96,47.87,47.93,95500.0,36.3835,36.3835,36.3153,36.3608,95500.0
2008-06-03 12:30:00,47.93,47.96,47.81,47.85,103200.0,36.3608,36.3835,36.2697,36.3001,103200.0
2008-06-03 12:35:00,47.85,47.94,47.85,47.91,54700.0,36.3001,36.3684,36.3001,36.3456,54700.0
2008-06-03 12:40:00,47.91,47.98,47.91,47.92,83600.0,36.3456,36.3987,36.3456,36.3532,83600.0
2008-06-03 12:45:00,47.93,47.97,47.88,47.94,49500.0,36.3608,36.3911,36.3228,36.3684,49500.0
2008-06-03 12:50:00,47.95,47.99,47.94,47.97,31100.0,36.3759,36.4063,36.3684,36.3911,31100.0
2008-06-03 12:55:00,47.97,48.0,47.93,47.95,58600.0,36.3911,36.4139,36.3608,36.3759,58600.0
2008-06-03 13:00:00,47.96,48.0,47.94,47.98,79000.0,36.3835,36.4139,36.3684,36.3987,79000.0
2008-06-03 13:05:00,47.97,47.97,47.82,47.88,87300.0,36.3911,36.3911,36.2773,36.3228,87300.0
2008-06-03 13:10:00,47.87,47.92,47.82,47.89,45100.0,36.3153,36.3532,36.2773,36.3304,45100.0
2008-06-03 13:15:00,47.88,47.88,47.6,47.64,102900.0,36.3228,36.3228,36.1104,36.1408,102900.0
2008-06-03 13:20:00,47.62,47.68,47.52,47.6,104500.0,36.1256,36.1711,36.0497,36.1104,104500.0
2008-06-03 13:25:00,47.61,47.62,47.51,47.55,75700.0,36.118,36.1256,36.0422,36.0725,75700.0
2008-06-03 13:30:00,47.54,47.54,47.27,47.3,189800.0,36.0649,36.0649,35.8601,35.8828,189800.0
2008-06-03 13:35:00,47.28,47.36,47.13,47.15,108300.0,35.8677,35.9284,35.7539,35.7691,108300.0
2008-06-03 13:40:00,47.15,47.31,47.1,47.24,170300.0,35.7691,35.8904,35.7311,35.8373,170300.0
2008-06-03 13:45:00,47.25,47.27,47.11,47.12,137500.0,35.8449,35.8601,35.7387,35.7463,137500.0
2008-06-03 13:50:00,47.12,47.28,47.12,47.2,160100.0,35.7463,35.8677,35.7463,35.807,160100.0
2008-06-03 13:55:00,47.2,47.2,47.05,47.16,118900.0,35.807,35.807,35.6932,35.7766,118900.0
2008-06-03 14:00:00,47.17,47.28,47.11,47.23,129400.0,35.7842,35.8677,35.7387,35.8297,129400.0
2008-06-03 14:05:00,47.22,47.22,47.08,47.12,83800.0,35.8222,35.8222,35.7159,35.7463,83800.0
2008-06-03 14:10:00,47.12,47.23,47.09,47.22,89200.0,35.7463,35.8297,35.7235,35.8222,89200.0
2008-06-03 14:15:00,47.22,47.22,47.11,47.15,81900.0,35.8222,35.8222,35.7387,35.7691,81900.0
2008-06-03 14:20:00,47.15,47.16,46.96,46.97,140400.0,35.7691,35.7766,35.6249,35.6325,140400.0
2008-06-03 14:25:00,46.96,47.01,46.9,46.98,144000.0,35.6249,35.6628,35.5794,35.6401,144000.0
2008-06-03 14:30:00,46.97,46.98,46.81,46.82,112700.0,35.6325,35.6401,35.5111,35.5187,112700.0
2008-06-03 14:35:00,46.83,46.9,46.81,46.81,133200.0,35.5263,35.5794,35.5111,35.5111,133200.0
2008-06-03 14:40:00,46.81,46.89,46.73,46.89,251100.0,35.5111,35.5718,35.4504,35.5718,251100.0
2008-06-03 14:45:00,46.89,46.89,46.8,46.86,66900.0,35.5718,35.5718,35.5035,35.5491,66900.0
2008-06-03 14:50:00,46.86,46.91,46.82,46.88,87100.0,35.5491,35.587,35.5187,35.5642,87100.0
2008-06-03 14:55:00,46.88,46.91,46.73,46.77,99100.0,35.5642,35.587,35.4504,35.4808,99100.0
2008-06-03 15:00:00,46.78,47.08,46.75,47.02,161200.0,35.4884,35.7159,35.4656,35.6704,161200.0
2008-06-03 15:05:00,47.02,47.18,46.99,47.17,170100.0,35.6704,35.7918,35.6477,35.7842,170100.0
2008-06-03 15:10:00,47.17,47.32,47.14,47.17,240600.0,35.7842,35.898,35.7615,35.7842,240600.0
2008-06-03 15:15:00,47.17,47.21,47.09,47.11,96600.0,35.7842,35.8146,35.7235,35.7387,96600.0
2008-06-03 15:20:00,47.11,47.21,47.06,47.19,86200.0,35.7387,35.8146,35.7008,35.7994,86200.0
2008-06-03 15:25:00,47.19,47.27,47.13,47.2,115100.0,35.7994,35.8601,35.7539,35.807,115100.0
2008-06-03 15:30:00,47.2,47.2,47.1,47.12,139700.0,35.807,35.807,35.7311,35.7463,139700.0
2008-06-03 15:35:00,47.12,47.13,47.0,47.02,161800.0,35.7463,35.7539,35.6553,35.6704,161800.0
2008-06-03 15:40:00,47.02,47.03,46.89,46.9,194800.0,35.6704,35.678,35.5718,35.5794,194800.0
2008-06-03 15:45:00,46.9,46.91,46.71,46.71,291100.0,35.5794,35.587,35.4353,35.4353,291100.0
2008-06-03 15:50:00,46.71,46.85,46.7,46.76,373300.0,35.4353,35.5415,35.4277,35.4732,373300.0
2008-06-03 15:55:00,46.78,46.92,46.73,46.75,569400.0,35.4884,35.5946,35.4504,35.4656,569400.0
2008-06-04 09:30:00,46.57,46.86,46.55,46.82,270400.0,35.329,35.5491,35.3139,35.5187,270400.0
2008-06-04 09:35:00,46.82,47.34,46.82,47.26,231900.0,35.5187,35.9132,35.5187,35.8525,231900.0
2008-06-04 09:40:00,47.31,47.32,47.04,47.2,177600.0,35.8904,35.898,35.6856,35.807,177600.0
2008-06-04 09:45:00,47.21,47.61,47.17,47.54,208200.0,35.8146,36.118,35.7842,36.0649,208200.0
2008-06-04 09:50:00,47.55,47.96,47.44,47.82,287100.0,36.0725,36.3835,35.9891,36.2773,287100.0
2008-06-04 09:55:00,47.85,47.93,47.69,47.77,231400.0,36.3001,36.3608,36.1787,36.2394,231400.0
2008-06-04 10:00:00,47.77,47.81,47.45,47.7,257100.0,36.2394,36.2697,35.9966,36.1863,257100.0
2008-06-04 10:05:00,47.7,47.87,47.61,47.61,212700.0,36.1863,36.3153,36.118,36.118,212700.0
2008-06-04 10:10:00,47.61,47.74,47.59,47.59,114900.0,36.118,36.2166,36.1028,36.1028,114900.0
2008-06-04 10:15:00,47.59,47.73,47.57,47.67,146900.0,36.1028,36.2091,36.0877,36.1635,146900.0
2008-06-04 10:20:00,47.68,47.73,47.6,47.61,126500.0,36.1711,36.2091,36.1104,36.118,126500.0
2008-06-04 10:25:00,47.63,47.65,47.43,47.45,210600.0,36.1332,36.1484,35.9815,35.9966,210600.0
2008-06-04 10:30:00,47.45,47.53,47.36,47.42,194600.0,35.9966,36.0573,35.9284,35.9739,194600.0
2008-06-04 10:35:00,47.43,47.69,47.12,47.39,534800.0,35.9815,36.1787,35.7463,35.9511,534800.0
2008-06-04 10:40:00,47.39,47.53,47.25,47.27,206900.0,35.9511,36.0573,35.8449,35.8601,206900.0
2008-06-04 10:45:00,47.28,47.37,47.14,47.24,121300.0,35.8677,35.9359,35.7615,35.8373,121300.0
2008-06-04 10:50:00,47.23,47.3,47.15,47.18,193400.0,35.8297,35.8828,35.7691,35.7918,193400.0
2008-06-04 10:55:00,47.18,47.22,47.01,47.09,165000.0,35.7918,35.8222,35.6628,35.7235,165000.0
2008-06-04 11:00:00,47.09,47.16,47.03,47.07,192400.0,35.7235,35.7766,35.678,35.7084,192400.0
2008-06-04 11:05:00,47.08,47.15,47.02,47.09,156100.0,35.7159,35.7691,35.6704,35.7235,156100.0
2008-06-04 11:10:00,47.09,47.15,47.03,47.05,117800.0,35.7235,35.7691,35.678,35.6932,117800.0
2008-06-04 11:15:00,47.08,47.16,47.03,47.09,132100.0,35.7159,35.7766,35.678,35.7235,132100.0
2008-06-04 11:20:00,47.1,47.3,47.1,47.19,144600.0,35.7311,35.8828,35.7311,35.7994,144600.0
2008-06-04 11:25:00,47.2,47.31,47.17,47.3,91700.0,35.807,35.8904,35.7842,35.8828,91700.0
2008-06-04 11:30:00,47.3,47.32,47.1,47.27,132700.0,35.8828,35.898,35.7311,35.8601,132700.0
2008-06-04 11:35:00,47.28,47.32,47.25,47.3,84300.0,35.8677,35.898,35.8449,35.8828,84300.0
2008-06-04 11:40:00,47.3,47.35,47.28,47.3,182800.0,35.8828,35.9208,35.8677,35.8828,182800.0
2008-06-04 11:45:00,47.3,47.37,47.28,47.3,74100.0,35.8828,35.9359,35.8677,35.8828,74100.0
2008-06-04 11:50:00,47.3,47.35,47.27,47.31,96900.0,35.8828,35.9208,35.8601,35.8904,96900.0
2008-06-04 11:55:00,47.32,47.47,47.26,47.47,80100.0,35.898,36.0118,35.8525,36.0118,80100.0
2008-06-04 12:00:00,47.45,47.57,47.36,47.54,104900.0,35.9966,36.0877,35.9284,36.0649,104900.0
2008-06-04 12:05:00,47.54,47.71,47.51,47.7,85300.0,36.0649,36.1939,36.0422,36.1863,85300.0
2008-06-04 12:10:00,47.7,47.9,47.68,47.9,139700.0,36.1863,36.338,36.1711,36.338,139700.0
2008-06-04 12:15:00,47.92,48.04,47.9,47.99,202000.0,36.3532,36.4442,36.338,36.4063,202000.0
2008-06-04 12:20:00,48.0,48.04,47.92,47.99,136900.0,36.4139,36.4442,36.3532,36.4063,136900.0
2008-06-04 12:25:00,48.0,48.03,47.9,47.96,94700.0,36.4139,36.4366,36.338,36.3835,94700.0
2008-06-04 12:30:00,47.96,48.13,47.96,48.1,163300.0,36.3835,36.5125,36.3835,36.4897,163300.0
2008-06-04 12:35:00,48.1,48.14,47.87,47.97,143100.0,36.4897,36.5201,36.3153,36.3911,143100.0
2008-06-04 12:40:00,47.97,48.08,47.96,48.05,105400.0,36.3911,36.4746,36.3835,36.4518,105400.0
2008-06-04 12:45:00,48.03,48.14,48.03,48.07,94800.0,36.4366,36.5201,36.4366,36.467,94800.0
2008-06-04 12:50:00,48.07,48.11,48.01,48.04,98800.0,36.467,36.4973,36.4215,36.4442,98800.0
2008-06-04 12:55:00,48.04,48.14,47.97,48.01,213100.0,36.4442,36.5201,36.3911,36.4215,213100.0
2008-06-04 13:00:00,48.01,48.04,47.97,48.04,79000.0,36.4215,36.4442,36.3911,36.4442,79000.0
2008-06-04 13:05:00,48.03,48.04,47.9,47.91,78900.0,36.4366,36.4442,36.338,36.3456,78900.0
2008-06-04 13:10:00,47.91,48.0,47.88,47.9,76100.0,36.3456,36.4139,36.3228,36.338,76100.0
2008-06-04 13:15:00,47.89,48.0,47.89,47.94,55800.0,36.3304,36.4139,36.3304,36.3684,55800.0
2008-06-04 13:20:00,47.95,47.98,47.81,47.81,84400.0,36.3759,36.3987,36.2697,36.2697,84400.0
2008-06-04 13:25:00,47.82,47.82,47.6,47.62,180000.0,36.2773,36.2773,36.1104,36.1256,180000.0
2008-06-04 13:30:00,47.63,47.66,47.58,47.64,108300.0,36.1332,36.1559,36.0953,36.1408,108300.0
2008-06-04 13:35:00,47.66,47.68,47.55,47.57,88000.0,36.1559,36.1711,36.0725,36.0877,88000.0
2008-06-04 13:40:00,47.57,47.6,47.5,47.52,103100.0,36.0877,36.1104,36.0346,36.0497,103100.0
2008-06-04 13:45:00,47.52,47.61,47.5,47.57,50000.0,36.0497,36.118,36.0346,36.0877,50000.0
2008-06-04 13:50:00,47.58,47.8,47.57,47.79,76800.0,36.0953,36.2622,36.0877,36.2546,76800.0
2008-06-04 13:55:00,47.82,47.82,47.73,47.77,33900.0,36.2773,36.2773,36.2091,36.2394,33900.0
2008-06-04 14:00:00,47.75,47.87,47.72,47.85,76000.0,36.2242,36.3153,36.2015,36.3001,76000.0
2008-06-04 14:05:00,47.83,47.91,47.79,47.83,71900.0,36.2849,36.3456,36.2546,36.2849,71900.0
2008-06-04 14:10:00,47.82,47.95,47.81,47.92,238500.0,36.2773,36.3759,36.2697,36.3532,238500.0
2008-06-04 14:15:00,47.91,47.92,47.71,47.73,91000.0,36.3456,36.3532,36.1939,36.2091,91000.0
2008-06-04 14:20:00,47.74,47.8,47.72,47.74,62200.0,36.2166,36.2622,36.2015,36.2166,62200.0
2008-06-04 14:25:00,47.75,47.8,47.69,47.74,163700.0,36.2242,36.2622,36.1787,36.2166,163700.0
2008-06-04 14:30:00,47.74,47.74,47.6,47.69,119600.0,36.2166,36.2166,36.1104,36.1787,119600.0
2008-06-04 14:35:00,47.68,47.68,47.58,47.59,83400.0,36.1711,36.1711,36.0953,36.1028,83400.0
2008-06-04 14:40:00,47.6,47.61,47.51,47.51,81000.0,36.1104,36.118,36.0422,36.0422,81000.0
2008-06-04 14:45:00,47.53,47.53,47.31,47.35,215700.0,36.0573,36.0573,35.8904,35.9208,215700.0
2008-06-04 14:50:00,47.35,47.42,47.23,47.23,128500.0,35.9208,35.9739,35.8297,35.8297,128500.0
2008-06-04 14:55:00,47.24,47.27,47.15,47.18,130900.0,35.8373,35.8601,35.7691,35.7918,130900.0
2008-06-04 15:00:00,47.2,47.29,47.16,47.25,134200.0,35.807,35.8753,35.7766,35.8449,134200.0
2008-06-04 15:05:00,47.25,47.27,47.17,47.18,133100.0,35.8449,35.8601,35.7842,35.7918,133100.0
2008-06-04 15:10:00,47.19,47.19,47.04,47.08,135300.0,35.7994,35.7994,35.6856,35.7159,135300.0
2008-06-04 15:15:00,47.09,47.27,47.06,47.17,118400.0,35.7235,35.8601,35.7008,35.7842,118400.0
2008-06-04 15:20:00,47.18,47.25,47.1,47.11,114100.0,35.7918,35.8449,35.7311,35.7387,114100.0
2008-06-04 15:25:00,47.1,47.14,46.95,46.98,201700.0,35.7311,35.7615,35.6173,35.6401,201700.0
2008-06-04 15:30:00,46.98,47.02,46.92,46.92,170200.0,35.6401,35.6704,35.5946,35.5946,170200.0
2008-06-04 15:35:00,46.93,46.95,46.87,46.89,171200.0,35.6022,35.6173,35.5566,35.5718,171200.0
2008-06-04 15:40:00,46.9,46.91,46.7,46.72,307000.0,35.5794,35.587,35.4277,35.4428,307000.0
2008-06-04 15:45:00,46.72,46.99,46.71,46.99,290200.0,35.4428,35.6477,35.4353,35.6477,290200.0
2008-06-04 15:50:00,46.99,47.0,46.88,46.93,255300.0,35.6477,35.6553,35.5642,35.6022,255300.0
2008-06-04 15:55:00,46.93,47.02,46.9,46.95,234800.0,35.6022,35.6704,35.5794,35.6173,234800.0
2008-06-05 09:30:00,47.15,47.6,47.15,47.46,188700.0,35.7691,36.1104,35.7691,36.0042,188700.0
2008-06-05 09:35:00,47.44,47.53,47.3,47.49,154600.0,35.9891,36.0573,35.8828,36.027,154600.0
2008-06-05 09:40:00,47.48,47.64,47.32,47.39,133400.0,36.0194,36.1408,35.898,35.9511,133400.0
2008-06-05 09:45:00,47.39,47.4,47.18,47.32,66600.0,35.9511,35.9587,35.7918,35.898,66600.0
2008-06-05 09:50:00,47.33,47.4,47.26,47.35,108100.0,35.9056,35.9587,35.8525,35.9208,108100.0
2008-06-05 09:55:00,47.33,47.5,47.3,47.45,105400.0,35.9056,36.0346,35.8828,35.9966,105400.0
2008-06-05 10:00:00,47.45,47.55,47.37,47.43,161700.0,35.9966,36.0725,35.9359,35.9815,161700.0
2008-06-05 10:05:00,47.41,47.48,47.36,47.45,103100.0,35.9663,36.0194,35.9284,35.9966,103100.0
2008-06-05 10:10:00,47.43,47.48,47.36,47.45,113500.0,35.9815,36.0194,35.9284,35.9966,113500.0
2008-06-05 10:15:00,47.46,47.51,47.39,47.43,99100.0,36.0042,36.0422,35.9511,35.9815,99100.0
2008-06-05 10:20:00,47.43,47.43,47.26,47.29,84800.0,35.9815,35.9815,35.8525,35.8753,84800.0
2008-06-05 10:25:00,47.29,47.46,47.29,47.44,40500.0,35.8753,36.0042,35.8753,35.9891,40500.0
2008-06-05 10:30:00,47.42,47.53,47.42,47.49,86000.0,35.9739,36.0573,35.9739,36.027,86000.0
2008-06-05 10:35:00,47.48,47.54,47.42,47.51,87500.0,36.0194,36.0649,35.9739,36.0422,87500.0
2008-06-05 10:40:00,47.51,47.56,47.36,47.39,86500.0,36.0422,36.0801,35.9284,35.9511,86500.0
2008-06-05 10:45:00,47.39,47.48,47.29,47.33,105200.0,35.9511,36.0194,35.8753,35.9056,105200.0
2008-06-05 10:50:00,47.33,47.35,47.2,47.26,113400.0,35.9056,35.9208,35.807,35.8525,113400.0
2008-06-05 10:55:00,47.26,47.36,47.2,47.27,92000.0,35.8525,35.9284,35.807,35.8601,92000.0
2008-06-05 11:00:00,47.27,47.33,47.27,47.3,75400.0,35.8601,35.9056,35.8601,35.8828,75400.0
2008-06-05 11:05:00,47.3,47.31,47.19,47.24,62900.0,35.8828,35.8904,35.7994,35.8373,62900.0
2008-06-05 11:10:00,47.24,47.38,47.24,47.37,49700.0,35.8373,35.9435,35.8373,35.9359,49700.0
2008-06-05 11:15:00,47.37,47.37,47.29,47.33,96400.0,35.9359,35.9359,35.8753,35.9056,96400.0
2008-06-05 11:20:00,47.34,47.47,47.33,47.38,91600.0,35.9132,36.0118,35.9056,35.9435,91600.0
2008-06-05 11:25:00,47.38,47.39,47.2,47.36,69900.0,35.9435,35.9511,35.807,35.9284,69900.0
2008-06-05 11:30:00,47.36,47.43,47.35,47.4,32800.0,35.9284,35.9815,35.9208,35.9587,32800.0
2008-06-05 11:35:00,47.4,47.54,47.39,47.5,76200.0,35.9587,36.0649,35.9511,36.0346,76200.0
2008-06-05 11:40:00,47.5,47.53,47.4,47.44,85000.0,36.0346,36.0573,35.9587,35.9891,85000.0
2008-06-05 11:45:00,47.45,47.49,47.4,47.43,62500.0,35.9966,36.027,35.9587,35.9815,62500.0
2008-06-05 11:50:00,47.44,47.45,47.33,47.37,52300.0,35.9891,35.9966,35.9056,35.9359,52300.0
2008-06-05 11:55:00,47.36,47.47,47.35,47.46,80500.0,35.9284,36.0118,35.9208,36.0042,80500.0
2008-06-05 12:00:00,47.46,47.59,47.45,47.57,82700.0,36.0042,36.1028,35.9966,36.0877,82700.0
2008-06-05 12:05:00,47.57,47.6,47.47,47.47,56800.0,36.0877,36.1104,36.0118,36.0118,56800.0
2008-06-05 12:10:00,47.47,47.54,47.45,47.45,77600.0,36.0118,36.0649,35.9966,35.9966,77600.0
2008-06-05 12:15:00,47.45,47.55,47.45,47.53,92700.0,35.9966,36.0725,35.9966,36.0573,92700.0
2008-06-05 12:20:00,47.53,47.62,47.52,47.6,133900.0,36.0573,36.1256,36.0497,36.1104,133900.0
2008-06-05 12:25:00,47.61,47.7,47.56,47.61,148400.0,36.118,36.1863,36.0801,36.118,148400.0
2008-06-05 12:30:00,47.61,47.69,47.61,47.69,134100.0,36.118,36.1787,36.118,36.1787,134100.0
2008-06-05 12:35:00,47.69,47.77,47.64,47.75,76300.0,36.1787,36.2394,36.1408,36.2242,76300.0
2008-06-05 12:40:00,47.74,47.95,47.74,47.95,106900.0,36.2166,36.3759,36.2166,36.3759,106900.0
2008-06-05 12:45:00,47.95,48.15,47.94,48.15,223200.0,36.3759,36.5277,36.3684,36.5277,223200.0
2008-06-05 12:50:00,48.14,48.25,48.14,48.25,162600.0,36.5201,36.6035,36.5201,36.6035,162600.0
2008-06-05 12:55:00,48.24,48.32,48.22,48.29,121500.0,36.5959,36.6566,36.5808,36.6339,121500.0
2008-06-05 13:00:00,48.3,48.34,48.26,48.28,112300.0,36.6415,36.6718,36.6111,36.6263,112300.0
2008-06-05 13:05:00,48.28,48.32,48.26,48.3,101100.0,36.6263,36.6566,36.6111,36.6415,101100.0
2008-06-05 13:10:00,48.32,48.4,48.3,48.31,102100.0,36.6566,36.7173,36.6415,36.6491,102100.0
2008-06-05 13:15:00,48.3,48.42,48.3,48.41,59200.0,36.6415,36.7325,36.6415,36.7249,59200.0
2008-06-05 13:20:00,48.41,48.55,48.4,48.5,176400.0,36.7249,36.8311,36.7173,36.7932,176400.0
2008-06-05 13:25:00,48.51,48.65,48.5,48.65,120600.0,36.8008,36.907,36.7932,36.907,120600.0
2008-06-05 13:30:00,48.64,48.66,48.59,48.64,150400.0,36.8994,36.9146,36.8615,36.8994,150400.0
2008-06-05 13:35:00,48.65,48.75,48.63,48.72,145100.0,36.907,36.9828,36.8918,36.9601,145100.0
2008-06-05 13:40:00,48.73,48.95,48.7,48.95,188700.0,36.9677,37.1346,36.9449,37.1346,188700.0
2008-06-05 13:45:00,48.93,49.03,48.9,49.03,170900.0,37.1194,37.1953,37.0966,37.1953,170900.0
2008-06-05 13:50:00,49.02,49.05,48.89,48.91,225900.0,37.1877,37.2104,37.0891,37.1042,225900.0
2008-06-05 13:55:00,48.91,49.01,48.87,48.89,124500.0,37.1042,37.1801,37.0739,37.0891,124500.0
2008-06-05 14:00:00,48.88,48.91,48.83,48.88,171800.0,37.0815,37.1042,37.0435,37.0815,171800.0
2008-06-05 14:05:00,48.88,48.93,48.85,48.91,131900.0,37.0815,37.1194,37.0587,37.1042,131900.0
2008-06-05 14:10:00,48.91,48.95,48.88,48.93,153900.0,37.1042,37.1346,37.0815,37.1194,153900.0
2008-06-05 14:15:00,48.93,48.94,48.83,48.94,166500.0,37.1194,37.127,37.0435,37.127,166500.0
2008-06-05 14:20:00,48.92,48.94,48.75,48.85,253100.0,37.1118,37.127,36.9828,37.0587,253100.0
2008-06-05 14:25:00,48.85,49.12,48.84,49.04,322700.0,37.0587,37.2635,37.0511,37.2028,322700.0
2008-06-05 14:30:00,49.03,49.05,48.93,49.03,137600.0,37.1953,37.2104,37.1194,37.1953,137600.0
2008-06-05 14:35:00,49.04,49.16,49.03,49.1,200900.0,37.2028,37.2939,37.1953,37.2484,200900.0
2008-06-05 14:40:00,49.1,49.19,48.99,49.01,303800.0,37.2484,37.3166,37.1649,37.1801,303800.0
2008-06-05 14:45:00,49.01,49.04,48.97,48.99,141200.0,37.1801,37.2028,37.1497,37.1649,141200.0
2008-06-05 14:50:00,49.01,49.02,48.91,48.93,299500.0,37.1801,37.1877,37.1042,37.1194,299500.0
2008-06-05 14:55:00,48.93,49.0,48.92,48.97,125100.0,37.1194,37.1725,37.1118,37.1497,125100.0
2008-06-05 15:00:00,48.98,48.98,48.92,48.95,124900.0,37.1573,37.1573,37.1118,37.1346,124900.0
2008-06-05 15:05:00,48.94,49.04,48.91,49.01,190000.0,37.127,37.2028,37.1042,37.1801,190000.0
2008-06-05 15:10:00,49.01,49.07,48.98,49.01,161400.0,37.1801,37.2256,37.1573,37.1801,161400.0
2008-06-05 15:15:00,49.02,49.04,48.91,48.96,166300.0,37.1877,37.2028,37.1042,37.1422,166300.0
2008-06-05 15:20:00,48.95,49.15,48.95,49.11,231500.0,37.1346,37.2863,37.1346,37.256,231500.0
2008-06-05 15:25:00,49.11,49.13,49.05,49.07,136800.0,37.256,37.2711,37.2104,37.2256,136800.0
2008-06-05 15:30:00,49.08,49.09,48.96,49.01,209400.0,37.2332,37.2408,37.1422,37.1801,209400.0
2008-06-05 15:35:00,49.01,49.13,49.0,49.11,209400.0,37.1801,37.2711,37.1725,37.256,209400.0
2008-06-05 15:40:00,49.12,49.19,49.1,49.11,319800.0,37.2635,37.3166,37.2484,37.256,319800.0
2008-06-05 15:45:00,49.1,49.16,49.07,49.14,292000.0,37.2484,37.2939,37.2256,37.2787,292000.0
2008-06-05 15:50:00,49.14,49.21,49.09,49.12,307600.0,37.2787,37.3318,37.2408,37.2635,307600.0
2008-06-05 15:55:00,49.13,49.32,49.11,49.3,536500.0,37.2711,37.4153,37.256,37.4001,536500.0
2008-06-06 09:30:00,49.72,50.26,49.61,50.26,445000.0,37.7187,38.1284,37.6353,38.1284,445000.0
2008-06-06 09:35:00,50.26,50.58,50.23,50.51,347500.0,38.1284,38.3711,38.1056,38.318,347500.0
2008-06-06 09:40:00,50.49,50.57,50.27,50.57,374800.0,38.3028,38.3635,38.136,38.3635,374800.0
2008-06-06 09:45:00,50.57,51.12,50.55,50.9,545400.0,38.3635,38.7808,38.3484,38.6139,545400.0
2008-06-06 09:50:00,50.91,50.97,50.75,50.85,235900.0,38.6215,38.667,38.5001,38.576,235900.0
2008-06-06 09:55:00,50.85,51.0,50.8,50.85,240500.0,38.576,38.6897,38.538,38.576,240500.0
2008-06-06 10:00:00,50.85,50.87,50.39,50.39,294400.0,38.576,38.5911,38.227,38.227,294400.0
2008-06-06 10:05:00,50.4,50.41,49.97,50.15,529100.0,38.2346,38.2422,37.9084,38.0449,529100.0
2008-06-06 10:10:00,50.14,50.46,50.08,50.23,218800.0,38.0373,38.2801,37.9918,38.1056,218800.0
2008-06-06 10:15:00,50.24,50.29,50.13,50.15,220900.0,38.1132,38.1511,38.0297,38.0449,220900.0
2008-06-06 10:20:00,50.18,50.31,50.05,50.09,162600.0,38.0677,38.1663,37.9691,37.9994,162600.0
2008-06-06 10:25:00,50.09,50.22,49.89,49.96,157800.0,37.9994,38.098,37.8477,37.9008,157800.0
2008-06-06 10:30:00,49.96,50.12,49.93,50.05,162400.0,37.9008,38.0222,37.878,37.9691,162400.0
2008-06-06 10:35:00,50.04,50.35,50.03,50.32,173700.0,37.9615,38.1966,37.9539,38.1739,173700.0
2008-06-06 10:40:00,50.3,50.31,50.08,50.11,300400.0,38.1587,38.1663,37.9918,38.0146,300400.0
2008-06-06 10:45:00,50.09,50.32,50.09,50.25,208100.0,37.9994,38.1739,37.9994,38.1208,208100.0
2008-06-06 10:50:00,50.26,50.43,50.23,50.31,170900.0,38.1284,38.2573,38.1056,38.1663,170900.0
2008-06-06 10:55:00,50.32,50.47,50.3,50.45,138800.0,38.1739,38.2877,38.1587,38.2725,138800.0
2008-06-06 11:00:00,50.45,50.49,50.32,50.37,156600.0,38.2725,38.3028,38.1739,38.2118,156600.0
2008-06-06 11:05:00,50.38,50.39,50.21,50.35,171500.0,38.2194,38.227,38.0904,38.1966,171500.0
2008-06-06 11:10:00,50.35,50.39,50.17,50.17,114900.0,38.1966,38.227,38.0601,38.0601,114900.0
2008-06-06 11:15:00,50.16,50.29,50.13,50.29,127000.0,38.0525,38.1511,38.0297,38.1511,127000.0
2008-06-06 11:20:00,50.29,50.32,50.2,50.25,89700.0,38.1511,38.1739,38.0828,38.1208,89700.0
2008-06-06 11:25:00,50.25,50.25,49.88,49.9,254800.0,38.1208,38.1208,37.8401,37.8553,254800.0
2008-06-06 11:30:00,49.91,50.32,49.75,49.76,234400.0,37.8628,38.1739,37.7415,37.7491,234400.0
2008-06-06 11:35:00,49.76,49.88,49.76,49.82,177200.0,37.7491,37.8401,37.7491,37.7946,177200.0
2008-06-06 11:40:00,49.82,50.07,49.82,50.06,170900.0,37.7946,37.9842,37.7946,37.9766,170900.0
2008-06-06 11:45:00,50.05,50.06,49.92,49.94,151200.0,37.9691,37.9766,37.8704,37.8856,151200.0
2008-06-06 11:50:00,49.94,49.98,49.87,49.89,63300.0,37.8856,37.916,37.8325,37.8477,63300.0
2008-06-06 11:55:00,49.89,49.92,49.82,49.84,99700.0,37.8477,37.8704,37.7946,37.8097,99700.0
2008-06-06 12:00:00,49.86,49.91,49.82,49.84,84100.0,37.8249,37.8628,37.7946,37.8097,84100.0
2008-06-06 12:05:00,49.84,49.88,49.75,49.78,114500.0,37.8097,37.8401,37.7415,37.7642,114500.0
2008-06-06 12:10:00,49.77,49.9,49.77,49.86,103300.0,37.7566,37.8553,37.7566,37.8249,103300.0
2008-06-06 12:15:00,49.86,49.94,49.83,49.86,73100.0,37.8249,37.8856,37.8022,37.8249,73100.0
2008-06-06 12:20:00,49.86,49.87,49.75,49.76,88500.0,37.8249,37.8325,37.7415,37.7491,88500.0
2008-06-06 12:25:00,49.76,49.79,49.7,49.73,116100.0,37.7491,37.7718,37.7035,37.7263,116100.0
2008-06-06 12:30:00,49.73,49.83,49.72,49.82,51000.0,37.7263,37.8022,37.7187,37.7946,51000.0
2008-06-06 12:35:00,49.82,50.01,49.8,50.0,107000.0,37.7946,37.9387,37.7794,37.9311,107000.0
2008-06-06 12:40:00,50.0,50.01,49.95,49.99,97200.0,37.9311,37.9387,37.8932,37.9235,97200.0
2008-06-06 12:45:00,49.98,50.01,49.94,49.98,72500.0,37.916,37.9387,37.8856,37.916,72500.0
2008-06-06 12:50:00,49.97,49.98,49.84,49.86,57600.0,37.9084,37.916,37.8097,37.8249,57600.0
2008-06-06 12:55:00,49.85,49.9,49.85,49.9,41300.0,37.8173,37.8553,37.8173,37.8553,41300.0
2008-06-06 13:00:00,49.9,49.99,49.88,49.97,80600.0,37.8553,37.9235,37.8401,37.9084,80600.0
2008-06-06 13:05:00,49.95,50.0,49.9,49.96,101200.0,37.8932,37.9311,37.8553,37.9008,101200.0
2008-06-06 13:10:00,49.97,50.04,49.92,50.03,102000.0,37.9084,37.9615,37.8704,37.9539,102000.0
2008-06-06 13:15:00,50.03,50.19,50.02,50.16,127800.0,37.9539,38.0753,37.9463,38.0525,127800.0
2008-06-06 13:20:00,50.15,50.38,50.1,50.35,194400.0,38.0449,38.2194,38.007,38.1966,194400.0
2008-06-06 13:25:00,50.33,50.4,50.21,50.27,164100.0,38.1815,38.2346,38.0904,38.136,164100.0
2008-06-06 13:30:00,50.29,50.34,50.18,50.34,174100.0,38.1511,38.1891,38.0677,38.1891,174100.0
2008-06-06 13:35:00,50.34,50.34,50.17,50.23,195800.0,38.1891,38.1891,38.0601,38.1056,195800.0
2008-06-06 13:40:00,50.24,50.39,50.17,50.38,94200.0,38.1132,38.227,38.0601,38.2194,94200.0
2008-06-06 13:45:00,50.39,50.5,50.38,50.42,139400.0,38.227,38.3104,38.2194,38.2497,139400.0
2008-06-06 13:50:00,50.43,50.5,50.22,50.27,136300.0,38.2573,38.3104,38.098,38.136,136300.0
2008-06-06 13:55:00,50.26,50.31,50.2,50.25,83400.0,38.1284,38.1663,38.0828,38.1208,83400.0
2008-06-06 14:00:00,50.23,50.3,50.17,50.21,79200.0,38.1056,38.1587,38.0601,38.0904,79200.0
2008-06-06 14:05:00,50.2,50.25,50.06,50.1,101900.0,38.0828,38.1208,37.9766,38.007,101900.0
2008-06-06 14:10:00,50.11,50.2,49.95,49.98,119400.0,38.0146,38.0828,37.8932,37.916,119400.0
2008-06-06 14:15:00,49.97,50.01,49.78,50.01,138200.0,37.9084,37.9387,37.7642,37.9387,138200.0
2008-06-06 14:20:00,50.0,50.14,49.97,50.02,112900.0,37.9311,38.0373,37.9084,37.9463,112900.0
2008-06-06 14:25:00,50.02,50.04,49.87,50.0,116300.0,37.9463,37.9615,37.8325,37.9311,116300.0
2008-06-06 14:30:00,49.98,50.12,49.96,49.99,102100.0,37.916,38.0222,37.9008,37.9235,102100.0
2008-06-06 14:35:00,49.99,50.01,49.9,49.92,62200.0,37.9235,37.9387,37.8553,37.8704,62200.0
2008-06-06 14:40:00,49.91,50.0,49.8,49.98,102900.0,37.8628,37.9311,37.7794,37.916,102900.0
2008-06-06 14:45:00,50.0,50.1,49.92,49.92,340600.0,37.9311,38.007,37.8704,37.8704,340600.0
2008-06-06 14:50:00,49.92,49.95,49.87,49.88,132800.0,37.8704,37.8932,37.8325,37.8401,132800.0
2008-06-06 14:55:00,49.88,49.9,49.62,49.64,157100.0,37.8401,37.8553,37.6428,37.658,157100.0
2008-06-06 15:00:00,49.65,49.9,49.64,49.82,146400.0,37.6656,37.8553,37.658,37.7946,146400.0
2008-06-06 15:05:00,49.8,49.85,49.71,49.84,131200.0,37.7794,37.8173,37.7111,37.8097,131200.0
2008-06-06 15:10:00,49.84,49.88,49.8,49.84,88600.0,37.8097,37.8401,37.7794,37.8097,88600.0
2008-06-06 15:15:00,49.82,49.84,49.64,49.71,182300.0,37.7946,37.8097,37.658,37.7111,182300.0
2008-06-06 15:20:00,49.7,49.72,49.64,49.69,141800.0,37.7035,37.7187,37.658,37.696,141800.0
2008-06-06 15:25:00,49.69,49.69,49.44,49.53,166200.0,37.696,37.696,37.5063,37.5746,166200.0
2008-06-06 15:30:00,49.53,49.58,49.41,49.45,171900.0,37.5746,37.6125,37.4835,37.5139,171900.0
2008-06-06 15:35:00,49.44,49.62,49.4,49.41,244500.0,37.5063,37.6428,37.476,37.4835,244500.0
2008-06-06 15:40:00,49.42,49.54,49.37,49.5,263000.0,37.4911,37.5822,37.4532,37.5518,263000.0
2008-06-06 15:45:00,49.5,49.53,49.4,49.5,224100.0,37.5518,37.5746,37.476,37.5518,224100.0
2008-06-06 15:50:00,49.5,49.51,49.4,49.44,286900.0,37.5518,37.5594,37.476,37.5063,286900.0
2008-06-06 15:55:00,49.43,49.45,49.32,49.33,338400.0,37.4987,37.5139,37.4153,37.4228,338400.0
2008-06-09 09:30:00,49.73,49.89,49.5,49.84,322300.0,37.7263,37.8477,37.5518,37.8097,322300.0
2008-06-09 09:35:00,49.85,50.0,49.7,49.9,205700.0,37.8173,37.9311,37.7035,37.8553,205700.0
2008-06-09 09:40:00,49.91,50.13,49.55,49.94,267300.0,37.8628,38.0297,37.5897,37.8856,267300.0
2008-06-09 09:45:00,49.96,50.37,49.96,50.27,153700.0,37.9008,38.2118,37.9008,38.136,153700.0
2008-06-09 09:50:00,50.29,50.34,50.1,50.33,106900.0,38.1511,38.1891,38.007,38.1815,106900.0
2008-06-09 09:55:00,50.34,50.37,50.08,50.24,121500.0,38.1891,38.2118,37.9918,38.1132,121500.0
2008-06-09 10:00:00,50.23,50.32,50.13,50.25,167200.0,38.1056,38.1739,38.0297,38.1208,167200.0
2008-06-09 10:05:00,50.26,50.28,50.12,50.12,99600.0,38.1284,38.1435,38.0222,38.0222,99600.0
2008-06-09 10:10:00,50.11,50.23,50.1,50.1,99500.0,38.0146,38.1056,38.007,38.007,99500.0
2008-06-09 10:15:00,50.11,50.25,50.1,50.25,113500.0,38.0146,38.1208,38.007,38.1208,113500.0
2008-06-09 10:20:00,50.25,50.32,50.21,50.3,151600.0,38.1208,38.1739,38.0904,38.1587,151600.0
2008-06-09 10:25:00,50.3,50.32,50.22,50.31,91600.0,38.1587,38.1739,38.098,38.1663,91600.0
2008-06-09 10:30:00,50.31,50.47,50.27,50.39,142200.0,38.1663,38.2877,38.136,38.227,142200.0
2008-06-09 10:35:00,50.41,50.62,50.15,50.55,186900.0,38.2422,38.4015,38.0449,38.3484,186900.0
2008-06-09 10:40:00,50.55,50.65,50.54,50.6,99300.0,38.3484,38.4242,38.3408,38.3863,99300.0
2008-06-09 10:45:00,50.62,50.67,50.54,50.58,128400.0,38.4015,38.4394,38.3408,38.3711,128400.0
2008-06-09 10:50:00,50.58,50.71,50.57,50.61,134000.0,38.3711,38.4697,38.3635,38.3939,134000.0
2008-06-09 10:55:00,50.63,50.65,50.53,50.65,92900.0,38.4091,38.4242,38.3332,38.4242,92900.0
2008-06-09 11:00:00,50.65,50.77,50.64,50.72,114000.0,38.4242,38.5153,38.4166,38.4773,114000.0
2008-06-09 11:05:00,50.74,50.75,50.63,50.65,57300.0,38.4925,38.5001,38.4091,38.4242,57300.0
2008-06-09 11:10:00,50.68,50.69,50.56,50.62,55900.0,38.447,38.4546,38.356,38.4015,55900.0
2008-06-09 11:15:00,50.63,50.65,50.52,50.58,81200.0,38.4091,38.4242,38.3256,38.3711,81200.0
2008-06-09 11:20:00,50.57,50.63,50.52,50.58,52100.0,38.3635,38.4091,38.3256,38.3711,52100.0
2008-06-09 11:25:00,50.59,50.61,50.54,50.58,42000.0,38.3787,38.3939,38.3408,38.3711,42000.0
2008-06-09 11:30:00,50.6,50.71,50.56,50.71,62300.0,38.3863,38.4697,38.356,38.4697,62300.0
2008-06-09 11:35:00,50.64,50.75,50.63,50.74,53600.0,38.4166,38.5001,38.4091,38.4925,53600.0
2008-06-09 11:40:00,50.75,51.0,50.72,50.96,172900.0,38.5001,38.6897,38.4773,38.6594,172900.0
2008-06-09 11:45:00,50.97,51.1,50.92,50.94,185500.0,38.667,38.7656,38.6291,38.6442,185500.0
2008-06-09 11:50:00,50.94,51.07,50.93,51.07,140300.0,38.6442,38.7429,38.6366,38.7429,140300.0
2008-06-09 11:55:00,51.07,51.15,51.02,51.14,185600.0,38.7429,38.8035,38.7049,38.796,185600.0
2008-06-09 12:00:00,51.15,51.19,51.05,51.07,130600.0,38.8035,38.8339,38.7277,38.7429,130600.0
2008-06-09 12:05:00,51.07,51.07,50.85,50.85,80600.0,38.7429,38.7429,38.576,38.576,80600.0
2008-06-09 12:10:00,50.89,50.9,50.81,50.88,49000.0,38.6063,38.6139,38.5456,38.5987,49000.0
2008-06-09 12:15:00,50.88,50.95,50.83,50.84,81600.0,38.5987,38.6518,38.5608,38.5684,81600.0
2008-06-09 12:20:00,50.85,50.85,50.77,50.8,62200.0,38.576,38.576,38.5153,38.538,62200.0
2008-06-09 12:25:00,50.8,50.86,50.79,50.82,62700.0,38.538,38.5835,38.5304,38.5532,62700.0
2008-06-09 12:30:00,50.82,50.82,50.77,50.78,33100.0,38.5532,38.5532,38.5153,38.5229,33100.0
2008-06-09 12:35:00,50.79,50.8,50.72,50.74,27800.0,38.5304,38.538,38.4773,38.4925,27800.0
2008-06-09 12:40:00,50.74,50.76,50.71,50.73,35000.0,38.4925,38.5077,38.4697,38.4849,35000.0
2008-06-09 12:45:00,50.74,50.82,50.73,50.77,52900.0,38.4925,38.5532,38.4849,38.5153,52900.0
2008-06-09 12:50:00,50.77,50.79,50.74,50.76,48700.0,38.5153,38.5304,38.4925,38.5077,48700.0
2008-06-09 12:55:00,50.76,50.78,50.73,50.75,45000.0,38.5077,38.5229,38.4849,38.5001,45000.0
2008-06-09 13:00:00,50.75,50.77,50.5,50.55,189000.0,38.5001,38.5153,38.3104,38.3484,189000.0
2008-06-09 13:05:00,50.55,50.57,50.44,50.47,110500.0,38.3484,38.3635,38.2649,38.2877,110500.0
2008-06-09 13:10:00,50.47,50.51,50.35,50.35,59900.0,38.2877,38.318,38.1966,38.1966,59900.0
2008-06-09 13:15:00,50.36,50.39,50.11,50.32,156200.0,38.2042,38.227,38.0146,38.1739,156200.0
2008-06-09 13:20:00,50.31,50.35,50.16,50.16,60500.0,38.1663,38.1966,38.0525,38.0525,60500.0
2008-06-09 13:25:00,50.16,50.28,50.15,50.26,243600.0,38.0525,38.1435,38.0449,38.1284,243600.0
2008-06-09 13:30:00,50.26,50.3,50.18,50.22,172900.0,38.1284,38.1587,38.0677,38.098,172900.0
2008-06-09 13:35:00,50.23,50.28,50.2,50.2,85900.0,38.1056,38.1435,38.0828,38.0828,85900.0
2008-06-09 13:40:00,50.21,50.24,50.12,50.23,134800.0,38.0904,38.1132,38.0222,38.1056,134800.0
2008-06-09 13:45:00,50.21,50.23,50.05,50.07,66100.0,38.0904,38.1056,37.9691,37.9842,66100.0
2008-06-09 13:50:00,50.06,50.15,50.0,50.05,119600.0,37.9766,38.0449,37.9311,37.9691,119600.0
2008-06-09 13:55:00,50.05,50.18,50.03,50.11,88600.0,37.9691,38.0677,37.9539,38.0146,88600.0
2008-06-09 14:00:00,50.12,50.19,50.05,50.12,145300.0,38.0222,38.0753,37.9691,38.0222,145300.0
2008-06-09 14:05:00,50.12,50.22,50.03,50.05,148900.0,38.0222,38.098,37.9539,37.9691,148900.0
2008-06-09 14:10:00,50.05,50.19,50.0,50.14,74100.0,37.9691,38.0753,37.9311,38.0373,74100.0
2008-06-09 14:15:00,50.15,50.15,49.88,49.88,577000.0,38.0449,38.0449,37.8401,37.8401,577000.0
2008-06-09 14:20:00,49.9,49.99,49.82,49.95,212100.0,37.8553,37.9235,37.7946,37.8932,212100.0
2008-06-09 14:25:00,49.95,49.99,49.86,49.94,111000.0,37.8932,37.9235,37.8249,37.8856,111000.0
2008-06-09 14:30:00,49.93,50.1,49.92,50.1,95600.0,37.878,38.007,37.8704,38.007,95600.0
2008-06-09 14:35:00,50.1,50.12,49.97,50.11,104300.0,38.007,38.0222,37.9084,38.0146,104300.0
2008-06-09 14:40:00,50.11,50.21,50.05,50.09,126300.0,38.0146,38.0904,37.9691,37.9994,126300.0
2008-06-09 14:45:00,50.09,50.32,50.07,50.32,136500.0,37.9994,38.1739,37.9842,38.1739,136500.0
2008-06-09 14:50:00,50.32,50.37,50.14,50.14,102800.0,38.1739,38.2118,38.0373,38.0373,102800.0
2008-06-09 14:55:00,50.13,50.29,50.11,50.22,74600.0,38.0297,38.1511,38.0146,38.098,74600.0
2008-06-09 15:00:00,50.23,50.24,50.05,50.1,113900.0,38.1056,38.1132,37.9691,38.007,113900.0
2008-06-09 15:05:00,50.11,50.11,49.97,50.01,72500.0,38.0146,38.0146,37.9084,37.9387,72500.0
2008-06-09 15:10:00,50.0,50.11,49.95,50.06,77000.0,37.9311,38.0146,37.8932,37.9766,77000.0
2008-06-09 15:15:00,50.08,50.12,49.95,50.01,95800.0,37.9918,38.0222,37.8932,37.9387,95800.0
2008-06-09 15:20:00,50.02,50.23,50.01,50.09,99200.0,37.9463,38.1056,37.9387,37.9994,99200.0
2008-06-09 15:25:00,50.1,50.11,49.99,50.06,86100.0,38.007,38.0146,37.9235,37.9766,86100.0
2008-06-09 15:30:00,50.06,50.31,50.06,50.26,116100.0,37.9766,38.1663,37.9766,38.1284,116100.0
2008-06-09 15:35:00,50.26,50.39,50.25,50.3,141000.0,38.1284,38.227,38.1208,38.1587,141000.0
2008-06-09 15:40:00,50.3,50.57,50.27,50.49,174600.0,38.1587,38.3635,38.136,38.3028,174600.0
2008-06-09 15:45:00,50.49,50.6,50.46,50.47,132900.0,38.3028,38.3863,38.2801,38.2877,132900.0
2008-06-09 15:50:00,50.47,50.56,50.45,50.49,158300.0,38.2877,38.356,38.2725,38.3028,158300.0
2008-06-09 15:55:00,50.51,50.63,50.49,50.62,215900.0,38.318,38.4091,38.3028,38.4015,215900.0
2008-06-10 09:30:00,50.5,50.82,50.24,50.24,265000.0,38.3104,38.5532,38.1132,38.1132,265000.0
2008-06-10 09:35:00,50.24,50.25,50.09,50.13,205400.0,38.1132,38.1208,37.9994,38.0297,205400.0
2008-06-10 09:40:00,50.13,50.14,49.99,50.06,274200.0,38.0297,38.0373,37.9235,37.9766,274200.0
2008-06-10 09:45:00,50.06,50.25,50.0,50.16,232500.0,37.9766,38.1208,37.9311,38.0525,232500.0
2008-06-10 09:50:00,50.16,50.16,49.84,49.87,181300.0,38.0525,38.0525,37.8097,37.8325,181300.0
2008-06-10 09:55:00,49.89,49.91,49.76,49.89,144100.0,37.8477,37.8628,37.7491,37.8477,144100.0
2008-06-10 10:00:00,49.89,50.08,49.85,50.04,125000.0,37.8477,37.9918,37.8173,37.9615,125000.0
2008-06-10 10:05:00,50.05,50.17,49.99,50.17,170600.0,37.9691,38.0601,37.9235,38.0601,170600.0
2008-06-10 10:10:00,50.17,50.46,50.09,50.35,170100.0,38.0601,38.2801,37.9994,38.1966,170100.0
2008-06-10 10:15:00,50.36,50.36,50.12,50.13,177100.0,38.2042,38.2042,38.0222,38.0297,177100.0
2008-06-10 10:20:00,50.14,50.16,49.98,50.05,131900.0,38.0373,38.0525,37.916,37.9691,131900.0
2008-06-10 10:25:00,50.05,50.19,50.05,50.12,85300.0,37.9691,38.0753,37.9691,38.0222,85300.0
2008-06-10 10:30:00,50.11,50.23,50.04,50.06,137000.0,38.0146,38.1056,37.9615,37.9766,137000.0
2008-06-10 10:35:00,50.05,50.09,50.0,50.04,98200.0,37.9691,37.9994,37.9311,37.9615,98200.0
2008-06-10 10:40:00,50.05,50.06,49.83,49.83,108800.0,37.9691,37.9766,37.8022,37.8022,108800.0
2008-06-10 10:45:00,49.83,49.84,49.76,49.81,80500.0,37.8022,37.8097,37.7491,37.787,80500.0
2008-06-10 10:50:00,49.82,49.82,49.72,49.8,174800.0,37.7946,37.7946,37.7187,37.7794,174800.0
2008-06-10 10:55:00,49.78,49.81,49.72,49.75,266300.0,37.7642,37.787,37.7187,37.7415,266300.0
2008-06-10 11:00:00,49.76,49.82,49.65,49.7,216200.0,37.7491,37.7946,37.6656,37.7035,216200.0
2008-06-10 11:05:00,49.69,49.81,49.68,49.73,176900.0,37.696,37.787,37.6884,37.7263,176900.0
2008-06-10 11:10:00,49.73,49.79,49.69,49.76,157900.0,37.7263,37.7718,37.696,37.7491,157900.0
2008-06-10 11:15:00,49.75,49.75,49.65,49.65,145300.0,37.7415,37.7415,37.6656,37.6656,145300.0
2008-06-10 11:20:00,49.66,49.67,49.51,49.52,147700.0,37.6732,37.6808,37.5594,37.567,147700.0
2008-06-10 11:25:00,49.51,49.71,49.49,49.68,167300.0,37.5594,37.7111,37.5442,37.6884,167300.0
2008-06-10 11:30:00,49.68,49.75,49.61,49.65,99400.0,37.6884,37.7415,37.6353,37.6656,99400.0
2008-06-10 11:35:00,49.64,49.72,49.62,49.63,87300.0,37.658,37.7187,37.6428,37.6504,87300.0
2008-06-10 11:40:00,49.63,49.64,49.49,49.59,96600.0,37.6504,37.658,37.5442,37.6201,96600.0
2008-06-10 11:45:00,49.6,49.68,49.48,49.5,90200.0,37.6277,37.6884,37.5366,37.5518,90200.0
2008-06-10 11:50:00,49.51,49.52,49.32,49.35,137500.0,37.5594,37.567,37.4153,37.438,137500.0
2008-06-10 11:55:00,49.35,49.41,49.21,49.41,156300.0,37.438,37.4835,37.3318,37.4835,156300.0
2008-06-10 12:00:00,49.4,49.55,49.4,49.46,93800.0,37.476,37.5897,37.476,37.5215,93800.0
2008-06-10 12:05:00,49.47,49.58,49.34,49.44,134800.0,37.5291,37.6125,37.4304,37.5063,134800.0
2008-06-10 12:10:00,49.43,49.48,49.31,49.42,109000.0,37.4987,37.5366,37.4077,37.4911,109000.0
2008-06-10 12:15:00,49.43,49.46,49.31,49.39,75800.0,37.4987,37.5215,37.4077,37.4684,75800.0
2008-06-10 12:20:00,49.39,49.61,49.39,49.55,100400.0,37.4684,37.6353,37.4684,37.5897,100400.0
2008-06-10 12:25:00,49.55,49.63,49.47,49.57,74900.0,37.5897,37.6504,37.5291,37.6049,74900.0
2008-06-10 12:30:00,49.57,49.63,49.49,49.59,80500.0,37.6049,37.6504,37.5442,37.6201,80500.0
2008-06-10 12:35:00,49.6,49.6,49.5,49.52,74100.0,37.6277,37.6277,37.5518,37.567,74100.0
2008-06-10 12:40:00,49.52,49.53,49.44,49.47,62700.0,37.567,37.5746,37.5063,37.5291,62700.0
2008-06-10 12:45:00,49.47,49.5,49.33,49.43,63500.0,37.5291,37.5518,37.4228,37.4987,63500.0
2008-06-10 12:50:00,49.44,49.49,49.35,49.44,62300.0,37.5063,37.5442,37.438,37.5063,62300.0
2008-06-10 12:55:00,49.43,49.47,49.34,49.35,58000.0,37.4987,37.5291,37.4304,37.438,58000.0
2008-06-10 13:00:00,49.35,49.43,49.33,49.39,60400.0,37.438,37.4987,37.4228,37.4684,60400.0
2008-06-10 13:05:00,49.4,49.88,49.39,49.46,91200.0,37.476,37.8401,37.4684,37.5215,91200.0
2008-06-10 13:10:00,49.46,49.6,49.43,49.53,126200.0,37.5215,37.6277,37.4987,37.5746,126200.0
2008-06-10 13:15:00,49.55,49.88,49.33,49.35,113100.0,37.5897,37.8401,37.4228,37.438,113100.0
2008-06-10 13:20:00,49.35,49.46,49.31,49.46,109300.0,37.438,37.5215,37.4077,37.5215,109300.0
2008-06-10 13:25:00,49.48,49.88,49.43,49.46,115200.0,37.5366,37.8401,37.4987,37.5215,115200.0
2008-06-10 13:30:00,49.47,49.5,49.43,49.49,70600.0,37.5291,37.5518,37.4987,37.5442,70600.0
2008-06-10 13:35:00,49.49,49.5,49.37,49.39,65600.0,37.5442,37.5518,37.4532,37.4684,65600.0
2008-06-10 13:40:00,49.39,49.43,49.35,49.37,73500.0,37.4684,37.4987,37.438,37.4532,73500.0
2008-06-10 13:45:00,49.36,49.39,49.23,49.24,95700.0,37.4456,37.4684,37.347,37.3546,95700.0
2008-06-10 13:50:00,49.25,49.25,49.12,49.14,106400.0,37.3622,37.3622,37.2635,37.2787,106400.0
2008-06-10 13:55:00,49.14,49.27,49.1,49.26,124500.0,37.2787,37.3773,37.2484,37.3697,124500.0
2008-06-10 14:00:00,49.26,49.28,49.13,49.13,129900.0,37.3697,37.3849,37.2711,37.2711,129900.0
2008-06-10 14:05:00,49.14,49.14,48.85,48.85,176900.0,37.2787,37.2787,37.0587,37.0587,176900.0
2008-06-10 14:10:00,48.85,48.86,48.77,48.81,124000.0,37.0587,37.0663,36.998,37.0284,124000.0
2008-06-10 14:15:00,48.81,48.85,48.77,48.84,93900.0,37.0284,37.0587,36.998,37.0511,93900.0
2008-06-10 14:20:00,48.84,48.94,48.8,48.92,85900.0,37.0511,37.127,37.0208,37.1118,85900.0
2008-06-10 14:25:00,48.91,49.02,48.86,49.0,123000.0,37.1042,37.1877,37.0663,37.1725,123000.0
2008-06-10 14:30:00,49.0,49.12,49.0,49.1,175300.0,37.1725,37.2635,37.1725,37.2484,175300.0
2008-06-10 14:35:00,49.1,49.2,49.08,49.18,154200.0,37.2484,37.3242,37.2332,37.3091,154200.0
2008-06-10 14:40:00,49.18,49.28,49.18,49.26,101500.0,37.3091,37.3849,37.3091,37.3697,101500.0
2008-06-10 14:45:00,49.26,49.43,49.25,49.33,160300.0,37.3697,37.4987,37.3622,37.4228,160300.0
2008-06-10 14:50:00,49.33,49.35,49.14,49.26,110700.0,37.4228,37.438,37.2787,37.3697,110700.0
2008-06-10 14:55:00,49.26,49.52,49.26,49.48,124700.0,37.3697,37.567,37.3697,37.5366,124700.0
2008-06-10 15:00:00,49.48,49.51,49.43,49.45,118600.0,37.5366,37.5594,37.4987,37.5139,118600.0
2008-06-10 15:05:00,49.46,49.48,49.39,49.47,63600.0,37.5215,37.5366,37.4684,37.5291,63600.0
2008-06-10 15:10:00,49.48,49.67,49.47,49.63,125900.0,37.5366,37.6808,37.5291,37.6504,125900.0
2008-06-10 15:15:00,49.63,49.63,49.5,49.5,186600.0,37.6504,37.6504,37.5518,37.5518,186600.0
2008-06-10 15:20:00,49.5,49.68,49.48,49.67,131400.0,37.5518,37.6884,37.5366,37.6808,131400.0
2008-06-10 15:25:00,49.68,49.68,49.54,49.56,113500.0,37.6884,37.6884,37.5822,37.5973,113500.0
2008-06-10 15:30:00,49.55,49.65,49.5,49.5,126500.0,37.5897,37.6656,37.5518,37.5518,126500.0
2008-06-10 15:35:00,49.49,49.62,49.49,49.62,212100.0,37.5442,37.6428,37.5442,37.6428,212100.0
2008-06-10 15:40:00,49.62,49.64,49.49,49.64,379400.0,37.6428,37.658,37.5442,37.658,379400.0
2008-06-10 15:45:00,49.63,49.76,49.63,49.76,365300.0,37.6504,37.7491,37.6504,37.7491,365300.0
2008-06-10 15:50:00,49.76,49.76,49.6,49.7,377400.0,37.7491,37.7491,37.6277,37.7035,377400.0
2008-06-10 15:55:00,49.7,49.72,49.14,49.56,814300.0,37.7035,37.7187,37.2787,37.5973,814300.0
2008-06-11 09:30:00,50.08,50.78,49.81,50.16,273200.0,37.9918,38.5229,37.787,38.0525,273200.0
2008-06-11 09:35:00,50.23,50.25,49.9,49.93,99500.0,38.1056,38.1208,37.8553,37.878,99500.0
2008-06-11 09:40:00,49.94,50.05,49.77,49.85,137100.0,37.8856,37.9691,37.7566,37.8173,137100.0
2008-06-11 09:45:00,49.83,49.89,49.32,49.57,176200.0,37.8022,37.8477,37.4153,37.6049,176200.0
2008-06-11 09:50:00,49.56,49.77,49.53,49.76,130200.0,37.5973,37.7566,37.5746,37.7491,130200.0
2008-06-11 09:55:00,49.76,49.76,49.36,49.52,135100.0,37.7491,37.7491,37.4456,37.567,135100.0
2008-06-11 10:00:00,49.54,49.69,49.37,49.4,100200.0,37.5822,37.696,37.4532,37.476,100200.0
2008-06-11 10:05:00,49.42,49.52,49.21,49.29,100700.0,37.4911,37.567,37.3318,37.3925,100700.0
2008-06-11 10:10:00,49.29,49.32,49.0,49.01,111300.0,37.3925,37.4153,37.1725,37.1801,111300.0
2008-06-11 10:15:00,49.01,49.11,48.81,48.88,83100.0,37.1801,37.256,37.0284,37.0815,83100.0
2008-06-11 10:20:00,48.89,49.04,48.85,48.99,114900.0,37.0891,37.2028,37.0587,37.1649,114900.0
2008-06-11 10:25:00,49.0,49.07,48.85,48.92,123800.0,37.1725,37.2256,37.0587,37.1118,123800.0
2008-06-11 10:30:00,48.92,49.17,48.84,49.03,122900.0,37.1118,37.3015,37.0511,37.1953,122900.0
2008-06-11 10:35:00,49.03,49.36,48.91,49.35,285800.0,37.1953,37.4456,37.1042,37.438,285800.0
2008-06-11 10:40:00,49.33,49.45,49.15,49.21,129400.0,37.4228,37.5139,37.2863,37.3318,129400.0
2008-06-11 10:45:00,49.21,49.32,49.12,49.19,146500.0,37.3318,37.4153,37.2635,37.3166,146500.0
2008-06-11 10:50:00,49.2,49.28,48.86,48.98,136100.0,37.3242,37.3849,37.0663,37.1573,136100.0
2008-06-11 10:55:00,48.98,49.06,48.86,49.04,152200.0,37.1573,37.218,37.0663,37.2028,152200.0
2008-06-11 11:00:00,49.04,49.08,48.85,49.07,100100.0,37.2028,37.2332,37.0587,37.2256,100100.0
2008-06-11 11:05:00,49.06,49.07,48.89,48.94,84000.0,37.218,37.2256,37.0891,37.127,84000.0
2008-06-11 11:10:00,48.93,48.95,48.77,48.77,94900.0,37.1194,37.1346,36.998,36.998,94900.0
2008-06-11 11:15:00,48.76,48.91,48.7,48.9,93200.0,36.9904,37.1042,36.9449,37.0966,93200.0
2008-06-11 11:20:00,48.91,49.13,48.9,49.12,109900.0,37.1042,37.2711,37.0966,37.2635,109900.0
2008-06-11 11:25:00,49.13,49.21,49.02,49.08,91900.0,37.2711,37.3318,37.1877,37.2332,91900.0
2008-06-11 11:30:00,49.07,49.11,48.93,48.96,101000.0,37.2256,37.256,37.1194,37.1422,101000.0
2008-06-11 11:35:00,48.96,48.97,48.88,48.88,84300.0,37.1422,37.1497,37.0815,37.0815,84300.0
2008-06-11 11:40:00,48.89,49.06,48.87,49.04,190500.0,37.0891,37.218,37.0739,37.2028,190500.0
2008-06-11 11:45:00,49.04,49.34,49.03,49.32,99000.0,37.2028,37.4304,37.1953,37.4153,99000.0
2008-06-11 11:50:00,49.32,49.39,49.26,49.38,105300.0,37.4153,37.4684,37.3697,37.4608,105300.0
2008-06-11 11:55:00,49.37,49.49,49.31,49.47,57800.0,37.4532,37.5442,37.4077,37.5291,57800.0
2008-06-11 12:00:00,49.46,49.55,49.45,49.5,51700.0,37.5215,37.5897,37.5139,37.5518,51700.0
2008-06-11 12:05:00,49.49,49.52,49.23,49.24,70200.0,37.5442,37.567,37.347,37.3546,70200.0
2008-06-11 12:10:00,49.23,49.35,49.22,49.27,55000.0,37.347,37.438,37.3394,37.3773,55000.0
2008-06-11 12:15:00,49.27,49.34,49.23,49.23,49500.0,37.3773,37.4304,37.347,37.347,49500.0
2008-06-11 12:20:00,49.23,49.25,49.08,49.09,75300.0,37.347,37.3622,37.2332,37.2408,75300.0
2008-06-11 12:25:00,49.09,49.15,49.08,49.13,60800.0,37.2408,37.2863,37.2332,37.2711,60800.0
2008-06-11 12:30:00,49.13,49.17,49.05,49.17,60000.0,37.2711,37.3015,37.2104,37.3015,60000.0
2008-06-11 12:35:00,49.16,49.3,49.16,49.22,54200.0,37.2939,37.4001,37.2939,37.3394,54200.0
2008-06-11 12:40:00,49.22,49.33,49.21,49.24,56000.0,37.3394,37.4228,37.3318,37.3546,56000.0
2008-06-11 12:45:00,49.24,49.24,49.15,49.2,42100.0,37.3546,37.3546,37.2863,37.3242,42100.0
2008-06-11 12:50:00,49.2,49.26,49.19,49.22,34700.0,37.3242,37.3697,37.3166,37.3394,34700.0
2008-06-11 12:55:00,49.22,49.24,49.15,49.21,43600.0,37.3394,37.3546,37.2863,37.3318,43600.0
2008-06-11 13:00:00,49.2,49.34,49.2,49.33,94500.0,37.3242,37.4304,37.3242,37.4228,94500.0
2008-06-11 13:05:00,49.33,49.45,49.3,49.41,53700.0,37.4228,37.5139,37.4001,37.4835,53700.0
2008-06-11 13:10:00,49.4,49.5,49.38,49.47,29400.0,37.476,37.5518,37.4608,37.5291,29400.0
2008-06-11 13:15:00,49.46,49.49,49.41,49.45,59700.0,37.5215,37.5442,37.4835,37.5139,59700.0
2008-06-11 13:20:00,49.45,49.47,49.38,49.4,38700.0,37.5139,37.5291,37.4608,37.476,38700.0
2008-06-11 13:25:00,49.4,49.49,49.38,49.49,25800.0,37.476,37.5442,37.4608,37.5442,25800.0
2008-06-11 13:30:00,49.48,49.48,49.39,49.45,85600.0,37.5366,37.5366,37.4684,37.5139,85600.0
2008-06-11 13:35:00,49.45,49.59,49.44,49.58,79500.0,37.5139,37.6201,37.5063,37.6125,79500.0
2008-06-11 13:40:00,49.58,49.58,49.49,49.53,99300.0,37.6125,37.6125,37.5442,37.5746,99300.0
2008-06-11 13:45:00,49.53,49.58,49.48,49.53,109100.0,37.5746,37.6125,37.5366,37.5746,109100.0
2008-06-11 13:50:00,49.54,49.56,49.46,49.5,87400.0,37.5822,37.5973,37.5215,37.5518,87400.0
2008-06-11 13:55:00,49.49,49.56,49.46,49.54,86100.0,37.5442,37.5973,37.5215,37.5822,86100.0
2008-06-11 14:00:00,49.54,49.58,49.33,49.45,131800.0,37.5822,37.6125,37.4228,37.5139,131800.0
2008-06-11 14:05:00,49.45,49.46,49.37,49.44,67400.0,37.5139,37.5215,37.4532,37.5063,67400.0
2008-06-11 14:10:00,49.44,49.44,49.32,49.38,66500.0,37.5063,37.5063,37.4153,37.4608,66500.0
2008-06-11 14:15:00,49.36,49.47,49.33,49.45,69600.0,37.4456,37.5291,37.4228,37.5139,69600.0
2008-06-11 14:20:00,49.44,49.45,49.35,49.44,56000.0,37.5063,37.5139,37.438,37.5063,56000.0
2008-06-11 14:25:00,49.43,49.55,49.41,49.48,86300.0,37.4987,37.5897,37.4835,37.5366,86300.0
2008-06-11 14:30:00,49.48,49.49,49.34,49.34,42400.0,37.5366,37.5442,37.4304,37.4304,42400.0
2008-06-11 14:35:00,49.34,49.45,49.34,49.41,60700.0,37.4304,37.5139,37.4304,37.4835,60700.0
2008-06-11 14:40:00,49.41,49.46,49.35,49.35,76700.0,37.4835,37.5215,37.438,37.438,76700.0
2008-06-11 14:45:00,49.35,49.41,49.32,49.37,78100.0,37.438,37.4835,37.4153,37.4532,78100.0
2008-06-11 14:50:00,49.38,49.43,49.34,49.43,42700.0,37.4608,37.4987,37.4304,37.4987,42700.0
2008-06-11 14:55:00,49.44,49.45,49.29,49.3,58600.0,37.5063,37.5139,37.3925,37.4001,58600.0
2008-06-11 15:00:00,49.31,49.44,49.31,49.39,58400.0,37.4077,37.5063,37.4077,37.4684,58400.0
2008-06-11 15:05:00,49.4,49.54,49.4,49.54,70300.0,37.476,37.5822,37.476,37.5822,70300.0
2008-06-11 15:10:00,49.53,49.65,49.52,49.56,114900.0,37.5746,37.6656,37.567,37.5973,114900.0
2008-06-11 15:15:00,49.58,49.59,49.48,49.48,149500.0,37.6125,37.6201,37.5366,37.5366,149500.0
2008-06-11 15:20:00,49.47,49.55,49.44,49.53,126500.0,37.5291,37.5897,37.5063,37.5746,126500.0
2008-06-11 15:25:00,49.52,49.59,49.48,49.56,91400.0,37.567,37.6201,37.5366,37.5973,91400.0
2008-06-11 15:30:00,49.56,49.58,49.46,49.51,132700.0,37.5973,37.6125,37.5215,37.5594,132700.0
2008-06-11 15:35:00,49.53,49.54,49.42,49.46,110600.0,37.5746,37.5822,37.4911,37.5215,110600.0
2008-06-11 15:40:00,49.48,49.56,49.46,49.48,160100.0,37.5366,37.5973,37.5215,37.5366,160100.0
2008-06-11 15:45:00,49.48,49.48,49.39,49.43,148200.0,37.5366,37.5366,37.4684,37.4987,148200.0
2008-06-11 15:50:00,49.43,49.46,49.19,49.29,195900.0,37.4987,37.5215,37.3166,37.3925,195900.0
2008-06-11 15:55:00,49.29,49.36,49.26,49.3,179500.0,37.3925,37.4456,37.3697,37.4001,179500.0
2008-06-12 09:30:00,49.22,49.45,48.25,48.55,166800.0,37.3394,37.5139,36.6035,36.8311,166800.0
2008-06-12 09:35:00,48.53,48.58,48.42,48.46,181700.0,36.8159,36.8539,36.7325,36.7628,181700.0
2008-06-12 09:40:00,48.47,48.58,48.31,48.35,360500.0,36.7704,36.8539,36.6491,36.6794,360500.0
2008-06-12 09:45:00,48.35,48.76,48.35,48.74,203100.0,36.6794,36.9904,36.6794,36.9753,203100.0
2008-06-12 09:50:00,48.74,49.03,48.72,48.91,202400.0,36.9753,37.1953,36.9601,37.1042,202400.0
2008-06-12 09:55:00,48.91,48.92,48.74,48.8,161900.0,37.1042,37.1118,36.9753,37.0208,161900.0
2008-06-12 10:00:00,48.81,48.83,48.68,48.76,106700.0,37.0284,37.0435,36.9297,36.9904,106700.0
2008-06-12 10:05:00,48.77,48.84,48.7,48.84,135600.0,36.998,37.0511,36.9449,37.0511,135600.0
2008-06-12 10:10:00,48.82,48.94,48.82,48.9,118900.0,37.036,37.127,37.036,37.0966,118900.0
2008-06-12 10:15:00,48.89,48.9,48.6,48.6,117500.0,37.0891,37.0966,36.8691,36.8691,117500.0
2008-06-12 10:20:00,48.6,48.72,48.58,48.64,215000.0,36.8691,36.9601,36.8539,36.8994,215000.0
2008-06-12 10:25:00,48.63,48.75,48.59,48.71,69700.0,36.8918,36.9828,36.8615,36.9525,69700.0
2008-06-12 10:30:00,48.71,48.75,48.62,48.69,74100.0,36.9525,36.9828,36.8842,36.9373,74100.0
2008-06-12 10:35:00,48.69,48.89,48.68,48.87,108600.0,36.9373,37.0891,36.9297,37.0739,108600.0
2008-06-12 10:40:00,48.87,48.91,48.5,48.77,89700.0,37.0739,37.1042,36.7932,36.998,89700.0
2008-06-12 10:45:00,48.78,48.78,48.61,48.61,65800.0,37.0056,37.0056,36.8766,36.8766,65800.0
2008-06-12 10:50:00,48.61,48.72,48.5,48.71,96800.0,36.8766,36.9601,36.7932,36.9525,96800.0
2008-06-12 10:55:00,48.71,48.71,48.49,48.52,93500.0,36.9525,36.9525,36.7856,36.8084,93500.0
2008-06-12 11:00:00,48.53,48.55,48.46,48.52,88000.0,36.8159,36.8311,36.7628,36.8084,88000.0
2008-06-12 11:05:00,48.5,48.52,48.31,48.35,169000.0,36.7932,36.8084,36.6491,36.6794,169000.0
2008-06-12 11:10:00,48.35,48.57,48.35,48.54,99800.0,36.6794,36.8463,36.6794,36.8235,99800.0
2008-06-12 11:15:00,48.53,48.57,48.48,48.53,81300.0,36.8159,36.8463,36.778,36.8159,81300.0
2008-06-12 11:20:00,48.52,48.52,48.4,48.45,92600.0,36.8084,36.8084,36.7173,36.7553,92600.0
2008-06-12 11:25:00,48.45,48.48,48.41,48.43,54900.0,36.7553,36.778,36.7249,36.7401,54900.0
2008-06-12 11:30:00,48.43,48.47,48.4,48.43,56100.0,36.7401,36.7704,36.7173,36.7401,56100.0
2008-06-12 11:35:00,48.43,48.52,48.4,48.48,51400.0,36.7401,36.8084,36.7173,36.778,51400.0
2008-06-12 11:40:00,48.49,48.54,48.47,48.49,54500.0,36.7856,36.8235,36.7704,36.7856,54500.0
2008-06-12 11:45:00,48.47,48.53,48.41,48.51,79200.0,36.7704,36.8159,36.7249,36.8008,79200.0
2008-06-12 11:50:00,48.49,48.5,48.44,48.48,63000.0,36.7856,36.7932,36.7477,36.778,63000.0
2008-06-12 11:55:00,48.48,48.57,48.46,48.54,48900.0,36.778,36.8463,36.7628,36.8235,48900.0
2008-06-12 12:00:00,48.54,48.6,48.5,48.51,62600.0,36.8235,36.8691,36.7932,36.8008,62600.0
2008-06-12 12:05:00,48.51,48.59,48.5,48.57,58900.0,36.8008,36.8615,36.7932,36.8463,58900.0
2008-06-12 12:10:00,48.55,48.58,48.51,48.51,68600.0,36.8311,36.8539,36.8008,36.8008,68600.0
2008-06-12 12:15:00,48.51,48.57,48.43,48.44,78700.0,36.8008,36.8463,36.7401,36.7477,78700.0
2008-06-12 12:20:00,48.45,48.5,48.44,48.5,88400.0,36.7553,36.7932,36.7477,36.7932,88400.0
2008-06-12 12:25:00,48.49,48.49,48.43,48.47,37700.0,36.7856,36.7856,36.7401,36.7704,37700.0
2008-06-12 12:30:00,48.47,48.54,48.44,48.47,45000.0,36.7704,36.8235,36.7477,36.7704,45000.0
2008-06-12 12:35:00,48.47,48.51,48.44,48.49,37400.0,36.7704,36.8008,36.7477,36.7856,37400.0
2008-06-12 12:40:00,48.49,48.61,48.48,48.6,42800.0,36.7856,36.8766,36.778,36.8691,42800.0
2008-06-12 12:45:00,48.61,48.74,48.61,48.74,57300.0,36.8766,36.9753,36.8766,36.9753,57300.0
2008-06-12 12:50:00,48.74,48.84,48.73,48.81,69300.0,36.9753,37.0511,36.9677,37.0284,69300.0
2008-06-12 12:55:00,48.81,48.94,48.8,48.9,73600.0,37.0284,37.127,37.0208,37.0966,73600.0
2008-06-12 13:00:00,48.9,48.92,48.73,48.76,67400.0,37.0966,37.1118,36.9677,36.9904,67400.0
2008-06-12 13:05:00,48.75,48.85,48.7,48.84,60100.0,36.9828,37.0587,36.9449,37.0511,60100.0
2008-06-12 13:10:00,48.84,48.94,48.81,48.87,59500.0,37.0511,37.127,37.0284,37.0739,59500.0
2008-06-12 13:15:00,48.89,48.93,48.85,48.88,34200.0,37.0891,37.1194,37.0587,37.0815,34200.0
2008-06-12 13:20:00,48.88,48.92,48.85,48.91,54200.0,37.0815,37.1118,37.0587,37.1042,54200.0
2008-06-12 13:25:00,48.92,48.96,48.9,48.93,96900.0,37.1118,37.1422,37.0966,37.1194,96900.0
2008-06-12 13:30:00,48.93,49.03,48.44,49.0,102000.0,37.1194,37.1953,36.7477,37.1725,102000.0
2008-06-12 13:35:00,49.0,49.12,48.44,49.11,80500.0,37.1725,37.2635,36.7477,37.256,80500.0
2008-06-12 13:40:00,49.1,49.12,48.45,49.03,76300.0,37.2484,37.2635,36.7553,37.1953,76300.0
2008-06-12 13:45:00,49.03,49.03,48.47,48.92,60400.0,37.1953,37.1953,36.7704,37.1118,60400.0
2008-06-12 13:50:00,48.93,48.96,48.48,48.86,69000.0,37.1194,37.1422,36.778,37.0663,69000.0
2008-06-12 13:55:00,48.87,48.98,48.85,48.95,59600.0,37.0739,37.1573,37.0587,37.1346,59600.0
2008-06-12 14:00:00,48.95,48.96,48.88,48.94,89400.0,37.1346,37.1422,37.0815,37.127,89400.0
2008-06-12 14:05:00,48.94,49.1,48.92,49.03,160600.0,37.127,37.2484,37.1118,37.1953,160600.0
2008-06-12 14:10:00,49.03,49.03,48.92,48.94,90800.0,37.1953,37.1953,37.1118,37.127,90800.0
2008-06-12 14:15:00,48.94,48.97,48.86,48.9,84700.0,37.127,37.1497,37.0663,37.0966,84700.0
2008-06-12 14:20:00,48.9,48.92,48.84,48.9,55700.0,37.0966,37.1118,37.0511,37.0966,55700.0
2008-06-12 14:25:00,48.91,48.93,48.82,48.91,102200.0,37.1042,37.1194,37.036,37.1042,102200.0
2008-06-12 14:30:00,48.91,48.91,48.87,48.91,40100.0,37.1042,37.1042,37.0739,37.1042,40100.0
2008-06-12 14:35:00,48.9,48.9,48.8,48.84,52400.0,37.0966,37.0966,37.0208,37.0511,52400.0
2008-06-12 14:40:00,48.84,48.95,48.83,48.88,79100.0,37.0511,37.1346,37.0435,37.0815,79100.0
2008-06-12 14:45:00,48.89,48.91,48.8,48.8,96600.0,37.0891,37.1042,37.0208,37.0208,96600.0
2008-06-12 14:50:00,48.8,48.82,48.72,48.79,94600.0,37.0208,37.036,36.9601,37.0132,94600.0
2008-06-12 14:55:00,48.79,48.81,48.73,48.8,69500.0,37.0132,37.0284,36.9677,37.0208,69500.0
2008-06-12 15:00:00,48.82,48.84,48.6,48.61,95400.0,37.036,37.0511,36.8691,36.8766,95400.0
2008-06-12 15:05:00,48.61,48.63,48.5,48.51,109800.0,36.8766,36.8918,36.7932,36.8008,109800.0
2008-06-12 15:10:00,48.51,48.53,48.38,48.43,91300.0,36.8008,36.8159,36.7022,36.7401,91300.0
2008-06-12 15:15:00,48.43,48.46,48.35,48.4,211600.0,36.7401,36.7628,36.6794,36.7173,211600.0
2008-06-12 15:20:00,48.41,48.5,48.37,48.38,122500.0,36.7249,36.7932,36.6946,36.7022,122500.0
2008-06-12 15:25:00,48.38,48.38,48.17,48.2,155500.0,36.7022,36.7022,36.5428,36.5656,155500.0
2008-06-12 15:30:00,48.21,48.43,48.2,48.43,155200.0,36.5732,36.7401,36.5656,36.7401,155200.0
2008-06-12 15:35:00,48.43,48.44,48.34,48.36,125700.0,36.7401,36.7477,36.6718,36.687,125700.0
2008-06-12 15:40:00,48.36,48.4,48.29,48.39,142300.0,36.687,36.7173,36.6339,36.7097,142300.0
2008-06-12 15:45:00,48.38,48.53,48.37,48.5,203000.0,36.7022,36.8159,36.6946,36.7932,203000.0
2008-06-12 15:50:00,48.5,48.53,48.44,48.52,241300.0,36.7932,36.8159,36.7477,36.8084,241300.0
2008-06-12 15:55:00,48.52,48.52,48.34,48.35,307900.0,36.8084,36.8084,36.6718,36.6794,307900.0
2008-06-13 09:30:00,48.58,48.58,47.97,48.2,228000.0,36.8539,36.8539,36.3911,36.5656,228000.0
2008-06-13 09:35:00,48.21,48.35,48.15,48.22,161700.0,36.5732,36.6794,36.5277,36.5808,161700.0
2008-06-13 09:40:00,48.21,48.23,48.11,48.17,102600.0,36.5732,36.5884,36.4973,36.5428,102600.0
2008-06-13 09:45:00,48.17,48.19,48.04,48.09,140300.0,36.5428,36.558,36.4442,36.4822,140300.0
2008-06-13 09:50:00,48.09,48.25,48.08,48.11,229500.0,36.4822,36.6035,36.4746,36.4973,229500.0
2008-06-13 09:55:00,48.11,48.26,48.11,48.22,283800.0,36.4973,36.6111,36.4973,36.5808,283800.0
2008-06-13 10:00:00,48.21,48.68,48.18,48.6,308900.0,36.5732,36.9297,36.5504,36.8691,308900.0
2008-06-13 10:05:00,48.61,48.64,48.25,48.54,362500.0,36.8766,36.8994,36.6035,36.8235,362500.0
2008-06-13 10:10:00,48.56,48.66,48.55,48.63,230400.0,36.8387,36.9146,36.8311,36.8918,230400.0
2008-06-13 10:15:00,48.64,48.68,48.54,48.67,155700.0,36.8994,36.9297,36.8235,36.9222,155700.0
2008-06-13 10:20:00,48.67,48.67,48.56,48.57,113400.0,36.9222,36.9222,36.8387,36.8463,113400.0
2008-06-13 10:25:00,48.56,48.57,48.42,48.48,75300.0,36.8387,36.8463,36.7325,36.778,75300.0
2008-06-13 10:30:00,48.48,48.62,48.46,48.55,96500.0,36.778,36.8842,36.7628,36.8311,96500.0
2008-06-13 10:35:00,48.56,48.65,48.51,48.51,107700.0,36.8387,36.907,36.8008,36.8008,107700.0
2008-06-13 10:40:00,48.51,48.6,48.5,48.6,118600.0,36.8008,36.8691,36.7932,36.8691,118600.0
2008-06-13 10:45:00,48.6,48.71,48.56,48.69,107000.0,36.8691,36.9525,36.8387,36.9373,107000.0
2008-06-13 10:50:00,48.7,48.73,48.64,48.71,85600.0,36.9449,36.9677,36.8994,36.9525,85600.0
2008-06-13 10:55:00,48.7,48.7,48.55,48.58,78200.0,36.9449,36.9449,36.8311,36.8539,78200.0
2008-06-13 11:00:00,48.59,48.65,48.38,48.55,124600.0,36.8615,36.907,36.7022,36.8311,124600.0
2008-06-13 11:05:00,48.55,48.64,48.49,48.58,229300.0,36.8311,36.8994,36.7856,36.8539,229300.0
2008-06-13 11:10:00,48.57,48.65,48.56,48.62,56700.0,36.8463,36.907,36.8387,36.8842,56700.0
2008-06-13 11:15:00,48.61,48.64,48.57,48.59,65600.0,36.8766,36.8994,36.8463,36.8615,65600.0
2008-06-13 11:20:00,48.59,48.75,48.59,48.71,128200.0,36.8615,36.9828,36.8615,36.9525,128200.0
2008-06-13 11:25:00,48.71,48.76,48.63,48.67,76400.0,36.9525,36.9904,36.8918,36.9222,76400.0
2008-06-13 11:30:00,48.67,48.71,48.57,48.59,56600.0,36.9222,36.9525,36.8463,36.8615,56600.0
2008-06-13 11:35:00,48.6,48.68,48.55,48.62,55900.0,36.8691,36.9297,36.8311,36.8842,55900.0
2008-06-13 11:40:00,48.61,48.65,48.56,48.62,67800.0,36.8766,36.907,36.8387,36.8842,67800.0
2008-06-13 11:45:00,48.62,48.67,48.59,48.62,67200.0,36.8842,36.9222,36.8615,36.8842,67200.0
2008-06-13 11:50:00,48.63,48.65,48.58,48.58,36400.0,36.8918,36.907,36.8539,36.8539,36400.0
2008-06-13 11:55:00,48.58,48.61,48.5,48.57,120900.0,36.8539,36.8766,36.7932,36.8463,120900.0
2008-06-13 12:00:00,48.56,48.64,48.56,48.61,93700.0,36.8387,36.8994,36.8387,36.8766,93700.0
2008-06-13 12:05:00,48.61,48.62,48.52,48.54,62100.0,36.8766,36.8842,36.8084,36.8235,62100.0
2008-06-13 12:10:00,48.55,48.6,48.51,48.55,108500.0,36.8311,36.8691,36.8008,36.8311,108500.0
2008-06-13 12:15:00,48.55,48.61,48.52,48.52,58100.0,36.8311,36.8766,36.8084,36.8084,58100.0
2008-06-13 12:20:00,48.52,48.53,48.45,48.46,65000.0,36.8084,36.8159,36.7553,36.7628,65000.0
2008-06-13 12:25:00,48.47,48.51,48.44,48.48,32300.0,36.7704,36.8008,36.7477,36.778,32300.0
2008-06-13 12:30:00,48.47,48.55,48.41,48.55,60400.0,36.7704,36.8311,36.7249,36.8311,60400.0
2008-06-13 12:35:00,48.54,48.54,48.39,48.39,38600.0,36.8235,36.8235,36.7097,36.7097,38600.0
2008-06-13 12:40:00,48.39,48.51,48.38,48.49,65800.0,36.7097,36.8008,36.7022,36.7856,65800.0
2008-06-13 12:45:00,48.48,48.51,48.45,48.49,46600.0,36.778,36.8008,36.7553,36.7856,46600.0
2008-06-13 12:50:00,48.49,48.54,48.46,48.48,76600.0,36.7856,36.8235,36.7628,36.778,76600.0
2008-06-13 12:55:00,48.48,48.56,48.47,48.55,41700.0,36.778,36.8387,36.7704,36.8311,41700.0
2008-06-13 13:00:00,48.54,48.55,48.48,48.52,56600.0,36.8235,36.8311,36.778,36.8084,56600.0
2008-06-13 13:05:00,48.51,48.53,48.39,48.46,50400.0,36.8008,36.8159,36.7097,36.7628,50400.0
2008-06-13 13:10:00,48.46,48.55,48.41,48.49,102400.0,36.7628,36.8311,36.7249,36.7856,102400.0
2008-06-13 13:15:00,48.48,48.51,48.41,48.44,119800.0,36.778,36.8008,36.7249,36.7477,119800.0
2008-06-13 13:20:00,48.44,48.55,48.42,48.52,68900.0,36.7477,36.8311,36.7325,36.8084,68900.0
2008-06-13 13:25:00,48.51,48.53,48.44,48.49,50700.0,36.8008,36.8159,36.7477,36.7856,50700.0
2008-06-13 13:30:00,48.48,48.48,48.31,48.37,112400.0,36.778,36.778,36.6491,36.6946,112400.0
2008-06-13 13:35:00,48.37,48.44,48.23,48.24,47900.0,36.6946,36.7477,36.5884,36.5959,47900.0
2008-06-13 13:40:00,48.24,48.32,48.22,48.29,49000.0,36.5959,36.6566,36.5808,36.6339,49000.0
2008-06-13 13:45:00,48.27,48.33,48.09,48.09,107600.0,36.6187,36.6642,36.4822,36.4822,107600.0
2008-06-13 13:50:00,48.09,48.16,48.09,48.15,64900.0,36.4822,36.5353,36.4822,36.5277,64900.0
2008-06-13 13:55:00,48.15,48.27,48.15,48.2,65300.0,36.5277,36.6187,36.5277,36.5656,65300.0
2008-06-13 14:00:00,48.2,48.28,48.15,48.21,88200.0,36.5656,36.6263,36.5277,36.5732,88200.0
2008-06-13 14:05:00,48.19,48.21,48.11,48.15,51300.0,36.558,36.5732,36.4973,36.5277,51300.0
2008-06-13 14:10:00,48.15,48.18,48.08,48.14,81700.0,36.5277,36.5504,36.4746,36.5201,81700.0
2008-06-13 14:15:00,48.13,48.22,48.1,48.12,96400.0,36.5125,36.5808,36.4897,36.5049,96400.0
2008-06-13 14:20:00,48.12,48.16,48.06,48.09,46900.0,36.5049,36.5353,36.4594,36.4822,46900.0
2008-06-13 14:25:00,48.11,48.25,48.0,48.06,196300.0,36.4973,36.6035,36.4139,36.4594,196300.0
2008-06-13 14:30:00,48.05,48.12,48.05,48.08,65300.0,36.4518,36.5049,36.4518,36.4746,65300.0
2008-06-13 14:35:00,48.09,48.09,47.97,48.04,54800.0,36.4822,36.4822,36.3911,36.4442,54800.0
2008-06-13 14:40:00,48.04,48.23,48.01,48.21,91300.0,36.4442,36.5884,36.4215,36.5732,91300.0
2008-06-13 14:45:00,48.22,48.25,48.12,48.17,138900.0,36.5808,36.6035,36.5049,36.5428,138900.0
2008-06-13 14:50:00,48.16,48.2,48.13,48.18,58600.0,36.5353,36.5656,36.5125,36.5504,58600.0
2008-06-13 14:55:00,48.18,48.25,48.18,48.25,41400.0,36.5504,36.6035,36.5504,36.6035,41400.0
2008-06-13 15:00:00,48.25,48.3,48.22,48.28,65800.0,36.6035,36.6415,36.5808,36.6263,65800.0
2008-06-13 15:05:00,48.28,48.29,48.1,48.1,60800.0,36.6263,36.6339,36.4897,36.4897,60800.0
2008-06-13 15:10:00,48.1,48.16,48.07,48.1,108500.0,36.4897,36.5353,36.467,36.4897,108500.0
2008-06-13 15:15:00,48.1,48.1,48.05,48.08,88900.0,36.4897,36.4897,36.4518,36.4746,88900.0
2008-06-13 15:20:00,48.07,48.14,48.05,48.1,64100.0,36.467,36.5201,36.4518,36.4897,64100.0
2008-06-13 15:25:00,48.11,48.11,47.94,47.97,110600.0,36.4973,36.4973,36.3684,36.3911,110600.0
2008-06-13 15:30:00,47.97,48.09,47.97,48.08,160600.0,36.3911,36.4822,36.3911,36.4746,160600.0
2008-06-13 15:35:00,48.07,48.12,48.02,48.09,162100.0,36.467,36.5049,36.4291,36.4822,162100.0
2008-06-13 15:40:00,48.1,48.17,48.0,48.0,159300.0,36.4897,36.5428,36.4139,36.4139,159300.0
2008-06-13 15:45:00,48.0,48.24,48.0,48.12,216100.0,36.4139,36.5959,36.4139,36.5049,216100.0
2008-06-13 15:50:00,48.12,48.21,48.11,48.19,155000.0,36.5049,36.5732,36.4973,36.558,155000.0
2008-06-13 15:55:00,48.19,48.28,48.05,48.22,546000.0,36.558,36.6263,36.4518,36.5808,546000.0
2008-06-16 09:30:00,48.72,49.14,48.51,49.12,160900.0,36.9601,37.2787,36.8008,37.2635,160900.0
2008-06-16 09:35:00,49.12,49.14,48.59,48.59,100900.0,37.2635,37.2787,36.8615,36.8615,100900.0
2008-06-16 09:40:00,48.59,48.7,48.29,48.44,103000.0,36.8615,36.9449,36.6339,36.7477,103000.0
2008-06-16 09:45:00,48.45,48.84,48.44,48.84,106800.0,36.7553,37.0511,36.7477,37.0511,106800.0
2008-06-16 09:50:00,48.82,48.83,48.67,48.81,145800.0,37.036,37.0435,36.9222,37.0284,145800.0
2008-06-16 09:55:00,48.81,48.88,48.7,48.85,138500.0,37.0284,37.0815,36.9449,37.0587,138500.0
2008-06-16 10:00:00,48.85,48.91,48.82,48.85,114600.0,37.0587,37.1042,37.036,37.0587,114600.0
2008-06-16 10:05:00,48.85,49.03,48.74,48.99,138200.0,37.0587,37.1953,36.9753,37.1649,138200.0
2008-06-16 10:10:00,48.99,49.1,48.91,49.0,96900.0,37.1649,37.2484,37.1042,37.1725,96900.0
2008-06-16 10:15:00,49.0,49.26,48.98,49.24,199400.0,37.1725,37.3697,37.1573,37.3546,199400.0
2008-06-16 10:20:00,49.26,49.33,49.2,49.28,168900.0,37.3697,37.4228,37.3242,37.3849,168900.0
2008-06-16 10:25:00,49.28,49.31,49.21,49.3,82000.0,37.3849,37.4077,37.3318,37.4001,82000.0
2008-06-16 10:30:00,49.31,49.36,49.26,49.3,118500.0,37.4077,37.4456,37.3697,37.4001,118500.0
2008-06-16 10:35:00,49.31,49.31,49.16,49.21,97900.0,37.4077,37.4077,37.2939,37.3318,97900.0
2008-06-16 10:40:00,49.2,49.38,49.17,49.38,105800.0,37.3242,37.4608,37.3015,37.4608,105800.0
2008-06-16 10:45:00,49.37,49.44,49.19,49.2,120400.0,37.4532,37.5063,37.3166,37.3242,120400.0
2008-06-16 10:50:00,49.2,49.34,49.2,49.3,61700.0,37.3242,37.4304,37.3242,37.4001,61700.0
2008-06-16 10:55:00,49.29,49.3,48.96,48.96,120300.0,37.3925,37.4001,37.1422,37.1422,120300.0
2008-06-16 11:00:00,48.98,49.05,48.83,48.88,189100.0,37.1573,37.2104,37.0435,37.0815,189100.0
2008-06-16 11:05:00,48.86,48.98,48.86,48.96,56500.0,37.0663,37.1573,37.0663,37.1422,56500.0
2008-06-16 11:10:00,48.95,49.08,48.86,49.08,87600.0,37.1346,37.2332,37.0663,37.2332,87600.0
2008-06-16 11:15:00,49.08,49.1,48.93,48.93,96900.0,37.2332,37.2484,37.1194,37.1194,96900.0
2008-06-16 11:20:00,48.93,48.97,48.88,48.9,85100.0,37.1194,37.1497,37.0815,37.0966,85100.0
2008-06-16 11:25:00,48.92,48.99,48.87,48.91,78500.0,37.1118,37.1649,37.0739,37.1042,78500.0
2008-06-16 11:30:00,48.91,48.92,48.83,48.85,64600.0,37.1042,37.1118,37.0435,37.0587,64600.0
2008-06-16 11:35:00,48.85,48.85,48.63,48.63,72300.0,37.0587,37.0587,36.8918,36.8918,72300.0
2008-06-16 11:40:00,48.64,48.69,48.57,48.58,119000.0,36.8994,36.9373,36.8463,36.8539,119000.0
2008-06-16 11:45:00,48.57,48.64,48.54,48.6,93900.0,36.8463,36.8994,36.8235,36.8691,93900.0
2008-06-16 11:50:00,48.61,48.66,48.59,48.66,42800.0,36.8766,36.9146,36.8615,36.9146,42800.0
2008-06-16 11:55:00,48.64,48.69,48.62,48.67,46100.0,36.8994,36.9373,36.8842,36.9222,46100.0
2008-06-16 12:00:00,48.66,48.76,48.64,48.75,72800.0,36.9146,36.9904,36.8994,36.9828,72800.0
2008-06-16 12:05:00,48.76,48.93,48.73,48.92,111500.0,36.9904,37.1194,36.9677,37.1118,111500.0
2008-06-16 12:10:00,48.93,49.02,48.92,49.01,39900.0,37.1194,37.1877,37.1118,37.1801,39900.0
2008-06-16 12:15:00,49.02,49.08,48.88,48.89,77500.0,37.1877,37.2332,37.0815,37.0891,77500.0
2008-06-16 12:20:00,48.9,49.06,48.9,49.04,33600.0,37.0966,37.218,37.0966,37.2028,33600.0
2008-06-16 12:25:00,49.04,49.05,48.98,49.02,48400.0,37.2028,37.2104,37.1573,37.1877,48400.0
2008-06-16 12:30:00,49.03,49.06,48.97,49.06,30700.0,37.1953,37.218,37.1497,37.218,30700.0
2008-06-16 12:35:00,49.06,49.07,48.85,48.99,44100.0,37.218,37.2256,37.0587,37.1649,44100.0
2008-06-16 12:40:00,48.99,49.07,48.98,49.06,50500.0,37.1649,37.2256,37.1573,37.218,50500.0
2008-06-16 12:45:00,49.06,49.13,49.02,49.12,43500.0,37.218,37.2711,37.1877,37.2635,43500.0
2008-06-16 12:50:00,49.12,49.27,49.11,49.23,72800.0,37.2635,37.3773,37.256,37.347,72800.0
2008-06-16 12:55:00,49.26,49.26,49.14,49.15,45500.0,37.3697,37.3697,37.2787,37.2863,45500.0
2008-06-16 13:00:00,49.14,49.17,49.07,49.1,55000.0,37.2787,37.3015,37.2256,37.2484,55000.0
2008-06-16 13:05:00,49.11,49.13,48.98,49.04,58200.0,37.256,37.2711,37.1573,37.2028,58200.0
2008-06-16 13:10:00,49.02,49.04,48.85,48.96,94200.0,37.1877,37.2028,37.0587,37.1422,94200.0
2008-06-16 13:15:00,48.97,49.09,48.97,49.09,50700.0,37.1497,37.2408,37.1497,37.2408,50700.0
2008-06-16 13:20:00,49.09,49.09,48.91,48.94,56000.0,37.2408,37.2408,37.1042,37.127,56000.0
2008-06-16 13:25:00,48.93,49.03,48.93,48.95,54200.0,37.1194,37.1953,37.1194,37.1346,54200.0
2008-06-16 13:30:00,48.96,48.97,48.75,48.75,94100.0,37.1422,37.1497,36.9828,36.9828,94100.0
2008-06-16 13:35:00,48.75,48.8,48.62,48.64,129400.0,36.9828,37.0208,36.8842,36.8994,129400.0
2008-06-16 13:40:00,48.65,48.85,48.65,48.85,82900.0,36.907,37.0587,36.907,37.0587,82900.0
2008-06-16 13:45:00,48.85,48.89,48.75,48.75,75600.0,37.0587,37.0891,36.9828,36.9828,75600.0
2008-06-16 13:50:00,48.75,48.84,48.73,48.77,85900.0,36.9828,37.0511,36.9677,36.998,85900.0
2008-06-16 13:55:00,48.77,48.79,48.65,48.76,65900.0,36.998,37.0132,36.907,36.9904,65900.0
2008-06-16 14:00:00,48.76,48.86,48.73,48.83,92100.0,36.9904,37.0663,36.9677,37.0435,92100.0
2008-06-16 14:05:00,48.84,48.84,48.68,48.71,87200.0,37.0511,37.0511,36.9297,36.9525,87200.0
2008-06-16 14:10:00,48.71,48.77,48.7,48.74,74600.0,36.9525,36.998,36.9449,36.9753,74600.0
2008-06-16 14:15:00,48.74,48.93,48.7,48.88,139800.0,36.9753,37.1194,36.9449,37.0815,139800.0
2008-06-16 14:20:00,48.89,48.89,48.76,48.85,84900.0,37.0891,37.0891,36.9904,37.0587,84900.0
2008-06-16 14:25:00,48.86,48.93,48.83,48.86,92100.0,37.0663,37.1194,37.0435,37.0663,92100.0
2008-06-16 14:30:00,48.85,48.91,48.85,48.88,105400.0,37.0587,37.1042,37.0587,37.0815,105400.0
2008-06-16 14:35:00,48.89,48.93,48.85,48.89,84200.0,37.0891,37.1194,37.0587,37.0891,84200.0
2008-06-16 14:40:00,48.89,48.98,48.87,48.92,74200.0,37.0891,37.1573,37.0739,37.1118,74200.0
2008-06-16 14:45:00,48.93,48.93,48.87,48.87,41900.0,37.1194,37.1194,37.0739,37.0739,41900.0
2008-06-16 14:50:00,48.87,48.9,48.83,48.89,68100.0,37.0739,37.0966,37.0435,37.0891,68100.0
2008-06-16 14:55:00,48.88,48.93,48.85,48.86,50200.0,37.0815,37.1194,37.0587,37.0663,50200.0
2008-06-16 15:00:00,48.83,48.88,48.8,48.87,73400.0,37.0435,37.0815,37.0208,37.0739,73400.0
2008-06-16 15:05:00,48.87,48.87,48.78,48.81,63400.0,37.0739,37.0739,37.0056,37.0284,63400.0
2008-06-16 15:10:00,48.81,48.9,48.81,48.9,61500.0,37.0284,37.0966,37.0284,37.0966,61500.0
2008-06-16 15:15:00,48.89,48.92,48.84,48.86,67000.0,37.0891,37.1118,37.0511,37.0663,67000.0
2008-06-16 15:20:00,48.86,48.87,48.75,48.77,108100.0,37.0663,37.0739,36.9828,36.998,108100.0
2008-06-16 15:25:00,48.77,48.83,48.76,48.79,83200.0,36.998,37.0435,36.9904,37.0132,83200.0
2008-06-16 15:30:00,48.8,48.84,48.76,48.82,105200.0,37.0208,37.0511,36.9904,37.036,105200.0
2008-06-16 15:35:00,48.83,48.85,48.75,48.78,111700.0,37.0435,37.0587,36.9828,37.0056,111700.0
2008-06-16 15:40:00,48.76,48.86,48.76,48.79,146200.0,36.9904,37.0663,36.9904,37.0132,146200.0
2008-06-16 15:45:00,48.79,48.81,48.73,48.76,173100.0,37.0132,37.0284,36.9677,36.9904,173100.0
2008-06-16 15:50:00,48.76,48.92,48.76,48.79,217400.0,36.9904,37.1118,36.9904,37.0132,217400.0
2008-06-16 15:55:00,48.79,48.87,48.78,48.85,236700.0,37.0132,37.0739,37.0056,37.0587,236700.0
2008-06-17 09:30:00,48.54,48.92,48.51,48.86,115300.0,36.8235,37.1118,36.8008,37.0663,115300.0
2008-06-17 09:35:00,48.82,49.09,48.58,49.06,146000.0,37.036,37.2408,36.8539,37.218,146000.0
2008-06-17 09:40:00,49.08,49.2,49.0,49.03,116800.0,37.2332,37.3242,37.1725,37.1953,116800.0
2008-06-17 09:45:00,49.04,49.2,48.95,49.18,103700.0,37.2028,37.3242,37.1346,37.3091,103700.0
2008-06-17 09:50:00,49.17,49.34,49.07,49.29,109300.0,37.3015,37.4304,37.2256,37.3925,109300.0
2008-06-17 09:55:00,49.3,49.34,49.24,49.33,81600.0,37.4001,37.4304,37.3546,37.4228,81600.0
2008-06-17 10:00:00,49.34,49.34,49.26,49.32,104500.0,37.4304,37.4304,37.3697,37.4153,104500.0
2008-06-17 10:05:00,49.31,49.33,49.25,49.29,93300.0,37.4077,37.4228,37.3622,37.3925,93300.0
2008-06-17 10:10:00,49.29,49.3,48.85,48.92,326500.0,37.3925,37.4001,37.0587,37.1118,326500.0
2008-06-17 10:15:00,48.91,49.15,48.91,49.14,83400.0,37.1042,37.2863,37.1042,37.2787,83400.0
2008-06-17 10:20:00,49.13,49.14,48.93,49.03,92400.0,37.2711,37.2787,37.1194,37.1953,92400.0
2008-06-17 10:25:00,49.02,49.28,48.94,49.25,116000.0,37.1877,37.3849,37.127,37.3622,116000.0
2008-06-17 10:30:00,49.27,49.37,49.22,49.3,159500.0,37.3773,37.4532,37.3394,37.4001,159500.0
2008-06-17 10:35:00,49.29,49.36,49.29,49.32,49500.0,37.3925,37.4456,37.3925,37.4153,49500.0
2008-06-17 10:40:00,49.33,49.49,49.29,49.4,114900.0,37.4228,37.5442,37.3925,37.476,114900.0
2008-06-17 10:45:00,49.42,49.6,49.42,49.54,211200.0,37.4911,37.6277,37.4911,37.5822,211200.0
2008-06-17 10:50:00,49.55,49.71,49.53,49.7,122900.0,37.5897,37.7111,37.5746,37.7035,122900.0
2008-06-17 10:55:00,49.71,49.8,49.67,49.76,133700.0,37.7111,37.7794,37.6808,37.7491,133700.0
2008-06-17 11:00:00,49.77,49.78,49.63,49.73,110900.0,37.7566,37.7642,37.6504,37.7263,110900.0
2008-06-17 11:05:00,49.74,49.8,49.71,49.76,97300.0,37.7339,37.7794,37.7111,37.7491,97300.0
2008-06-17 11:10:00,49.77,49.78,49.66,49.67,52000.0,37.7566,37.7642,37.6732,37.6808,52000.0
2008-06-17 11:15:00,49.67,49.67,49.45,49.58,132200.0,37.6808,37.6808,37.5139,37.6125,132200.0
2008-06-17 11:20:00,49.57,49.67,49.57,49.64,179200.0,37.6049,37.6808,37.6049,37.658,179200.0
2008-06-17 11:25:00,49.64,49.67,49.58,49.6,125100.0,37.658,37.6808,37.6125,37.6277,125100.0
2008-06-17 11:30:00,49.6,49.74,49.58,49.65,131800.0,37.6277,37.7339,37.6125,37.6656,131800.0
2008-06-17 11:35:00,49.65,49.69,49.58,49.67,134700.0,37.6656,37.696,37.6125,37.6808,134700.0
2008-06-17 11:40:00,49.67,49.74,49.58,49.68,135300.0,37.6808,37.7339,37.6125,37.6884,135300.0
2008-06-17 11:45:00,49.68,49.69,49.56,49.59,139600.0,37.6884,37.696,37.5973,37.6201,139600.0
2008-06-17 11:50:00,49.6,49.7,49.58,49.63,119900.0,37.6277,37.7035,37.6125,37.6504,119900.0
2008-06-17 11:55:00,49.63,49.7,49.59,49.59,48500.0,37.6504,37.7035,37.6201,37.6201,48500.0
2008-06-17 12:00:00,49.61,49.66,49.57,49.65,78400.0,37.6353,37.6732,37.6049,37.6656,78400.0
2008-06-17 12:05:00,49.66,49.67,49.62,49.64,36200.0,37.6732,37.6808,37.6428,37.658,36200.0
2008-06-17 12:10:00,49.65,49.65,49.59,49.61,33800.0,37.6656,37.6656,37.6201,37.6353,33800.0
2008-06-17 12:15:00,49.62,49.7,49.57,49.67,81400.0,37.6428,37.7035,37.6049,37.6808,81400.0
2008-06-17 12:20:00,49.68,49.79,49.67,49.76,90600.0,37.6884,37.7718,37.6808,37.7491,90600.0
2008-06-17 12:25:00,49.77,49.83,49.73,49.81,111800.0,37.7566,37.8022,37.7263,37.787,111800.0
2008-06-17 12:30:00,49.8,49.88,49.75,49.75,66400.0,37.7794,37.8401,37.7415,37.7415,66400.0
2008-06-17 12:35:00,49.75,49.8,49.71,49.76,89700.0,37.7415,37.7794,37.7111,37.7491,89700.0
2008-06-17 12:40:00,49.77,49.78,49.7,49.75,94800.0,37.7566,37.7642,37.7035,37.7415,94800.0
2008-06-17 12:45:00,49.77,49.77,49.64,49.68,95800.0,37.7566,37.7566,37.658,37.6884,95800.0
2008-06-17 12:50:00,49.69,49.71,49.63,49.66,128900.0,37.696,37.7111,37.6504,37.6732,128900.0
2008-06-17 12:55:00,49.68,49.78,49.65,49.77,72900.0,37.6884,37.7642,37.6656,37.7566,72900.0
2008-06-17 13:00:00,49.77,49.82,49.73,49.81,63200.0,37.7566,37.7946,37.7263,37.787,63200.0
2008-06-17 13:05:00,49.82,49.89,49.75,49.84,88600.0,37.7946,37.8477,37.7415,37.8097,88600.0
2008-06-17 13:10:00,49.85,49.86,49.76,49.83,47800.0,37.8173,37.8249,37.7491,37.8022,47800.0
2008-06-17 13:15:00,49.84,49.9,49.6,49.86,60400.0,37.8097,37.8553,37.6277,37.8249,60400.0
2008-06-17 13:20:00,49.86,49.99,49.84,49.99,57700.0,37.8249,37.9235,37.8097,37.9235,57700.0
2008-06-17 13:25:00,49.99,50.06,49.9,49.93,134500.0,37.9235,37.9766,37.8553,37.878,134500.0
2008-06-17 13:30:00,49.96,50.02,49.94,49.99,72200.0,37.9008,37.9463,37.8856,37.9235,72200.0
2008-06-17 13:35:00,49.99,50.05,49.95,49.95,97900.0,37.9235,37.9691,37.8932,37.8932,97900.0
2008-06-17 13:40:00,49.95,49.96,49.79,49.82,163900.0,37.8932,37.9008,37.7718,37.7946,163900.0
2008-06-17 13:45:00,49.82,49.92,49.78,49.92,63600.0,37.7946,37.8704,37.7642,37.8704,63600.0
2008-06-17 13:50:00,49.92,49.92,49.81,49.84,64700.0,37.8704,37.8704,37.787,37.8097,64700.0
2008-06-17 13:55:00,49.85,49.87,49.83,49.84,24200.0,37.8173,37.8325,37.8022,37.8097,24200.0
2008-06-17 14:00:00,49.83,49.92,49.83,49.87,138800.0,37.8022,37.8704,37.8022,37.8325,138800.0
2008-06-17 14:05:00,49.87,49.93,49.86,49.9,87500.0,37.8325,37.878,37.8249,37.8553,87500.0
2008-06-17 14:10:00,49.91,50.13,49.6,50.13,257100.0,37.8628,38.0297,37.6277,38.0297,257100.0
2008-06-17 14:15:00,50.13,50.18,50.08,50.18,69900.0,38.0297,38.0677,37.9918,38.0677,69900.0
2008-06-17 14:20:00,50.17,50.3,50.13,50.22,96300.0,38.0601,38.1587,38.0297,38.098,96300.0
2008-06-17 14:25:00,50.23,50.23,50.08,50.17,81800.0,38.1056,38.1056,37.9918,38.0601,81800.0
2008-06-17 14:30:00,50.17,50.21,50.15,50.2,59100.0,38.0601,38.0904,38.0449,38.0828,59100.0
2008-06-17 14:35:00,50.21,50.23,50.12,50.12,61200.0,38.0904,38.1056,38.0222,38.0222,61200.0
2008-06-17 14:40:00,50.12,50.24,50.08,50.24,87700.0,38.0222,38.1132,37.9918,38.1132,87700.0
2008-06-17 14:45:00,50.25,50.32,50.23,50.25,124200.0,38.1208,38.1739,38.1056,38.1208,124200.0
2008-06-17 14:50:00,50.25,50.4,50.24,50.37,130800.0,38.1208,38.2346,38.1132,38.2118,130800.0
2008-06-17 14:55:00,50.37,50.47,50.36,50.4,202400.0,38.2118,38.2877,38.2042,38.2346,202400.0
2008-06-17 15:00:00,50.39,50.4,50.27,50.31,122000.0,38.227,38.2346,38.136,38.1663,122000.0
2008-06-17 15:05:00,50.31,50.36,50.28,50.3,94200.0,38.1663,38.2042,38.1435,38.1587,94200.0
2008-06-17 15:10:00,50.31,50.35,50.16,50.16,177400.0,38.1663,38.1966,38.0525,38.0525,177400.0
2008-06-17 15:15:00,50.17,50.19,49.92,49.92,225000.0,38.0601,38.0753,37.8704,37.8704,225000.0
2008-06-17 15:20:00,49.92,50.19,49.92,50.18,246700.0,37.8704,38.0753,37.8704,38.0677,246700.0
2008-06-17 15:25:00,50.19,50.37,50.18,50.35,166200.0,38.0753,38.2118,38.0677,38.1966,166200.0
2008-06-17 15:30:00,50.35,50.35,50.23,50.25,136000.0,38.1966,38.1966,38.1056,38.1208,136000.0
2008-06-17 15:35:00,50.24,50.25,50.1,50.14,129000.0,38.1132,38.1208,38.007,38.0373,129000.0
2008-06-17 15:40:00,50.14,50.19,50.09,50.12,169700.0,38.0373,38.0753,37.9994,38.0222,169700.0
2008-06-17 15:45:00,50.11,50.16,50.1,50.16,138000.0,38.0146,38.0525,38.007,38.0525,138000.0
2008-06-17 15:50:00,50.16,50.2,50.15,50.19,175700.0,38.0525,38.0828,38.0449,38.0753,175700.0
2008-06-17 15:55:00,50.2,50.37,50.19,50.33,484600.0,38.0828,38.2118,38.0753,38.1815,484600.0
2008-06-18 09:30:00,50.3,50.43,50.02,50.32,254900.0,38.1587,38.2573,37.9463,38.1739,254900.0
2008-06-18 09:35:00,50.32,50.6,50.18,50.5,213800.0,38.1739,38.3863,38.0677,38.3104,213800.0
2008-06-18 09:40:00,50.5,50.57,50.27,50.31,130500.0,38.3104,38.3635,38.136,38.1663,130500.0
2008-06-18 09:45:00,50.31,50.31,49.98,49.99,218300.0,38.1663,38.1663,37.916,37.9235,218300.0
2008-06-18 09:50:00,49.99,50.22,49.98,50.15,120500.0,37.9235,38.098,37.916,38.0449,120500.0
2008-06-18 09:55:00,50.14,50.27,50.07,50.12,138300.0,38.0373,38.136,37.9842,38.0222,138300.0
2008-06-18 10:00:00,50.13,50.26,50.11,50.21,102500.0,38.0297,38.1284,38.0146,38.0904,102500.0
2008-06-18 10:05:00,50.21,50.32,50.18,50.28,66000.0,38.0904,38.1739,38.0677,38.1435,66000.0
2008-06-18 10:10:00,50.29,50.34,50.15,50.15,119500.0,38.1511,38.1891,38.0449,38.0449,119500.0
2008-06-18 10:15:00,50.15,50.18,50.08,50.09,112400.0,38.0449,38.0677,37.9918,37.9994,112400.0
2008-06-18 10:20:00,50.1,50.11,49.84,49.86,166600.0,38.007,38.0146,37.8097,37.8249,166600.0
2008-06-18 10:25:00,49.85,50.11,49.85,50.09,77300.0,37.8173,38.0146,37.8173,37.9994,77300.0
2008-06-18 10:30:00,50.09,50.15,49.99,50.06,90400.0,37.9994,38.0449,37.9235,37.9766,90400.0
2008-06-18 10:35:00,50.06,50.2,49.82,50.08,229500.0,37.9766,38.0828,37.7946,37.9918,229500.0
2008-06-18 10:40:00,50.08,50.13,49.84,49.86,103800.0,37.9918,38.0297,37.8097,37.8249,103800.0
2008-06-18 10:45:00,49.86,49.92,49.8,49.86,131300.0,37.8249,37.8704,37.7794,37.8249,131300.0
2008-06-18 10:50:00,49.86,49.87,49.68,49.82,119700.0,37.8249,37.8325,37.6884,37.7946,119700.0
2008-06-18 10:55:00,49.84,49.98,49.76,49.9,91700.0,37.8097,37.916,37.7491,37.8553,91700.0
2008-06-18 11:00:00,49.91,49.91,49.56,49.66,234100.0,37.8628,37.8628,37.5973,37.6732,234100.0
2008-06-18 11:05:00,49.66,49.76,49.66,49.7,83900.0,37.6732,37.7491,37.6732,37.7035,83900.0
2008-06-18 11:10:00,49.71,49.72,49.53,49.56,77800.0,37.7111,37.7187,37.5746,37.5973,77800.0
2008-06-18 11:15:00,49.57,49.65,49.52,49.53,83900.0,37.6049,37.6656,37.567,37.5746,83900.0
2008-06-18 11:20:00,49.54,49.54,49.24,49.26,142500.0,37.5822,37.5822,37.3546,37.3697,142500.0
2008-06-18 11:25:00,49.27,49.48,49.26,49.47,128800.0,37.3773,37.5366,37.3697,37.5291,128800.0
2008-06-18 11:30:00,49.45,49.54,49.38,49.51,116100.0,37.5139,37.5822,37.4608,37.5594,116100.0
2008-06-18 11:35:00,49.48,49.55,49.43,49.44,114900.0,37.5366,37.5897,37.4987,37.5063,114900.0
2008-06-18 11:40:00,49.44,49.53,49.43,49.52,51200.0,37.5063,37.5746,37.4987,37.567,51200.0
2008-06-18 11:45:00,49.52,49.62,49.46,49.62,67100.0,37.567,37.6428,37.5215,37.6428,67100.0
2008-06-18 11:50:00,49.63,49.65,49.52,49.54,74300.0,37.6504,37.6656,37.567,37.5822,74300.0
2008-06-18 11:55:00,49.54,49.54,49.49,49.52,46600.0,37.5822,37.5822,37.5442,37.567,46600.0
2008-06-18 12:00:00,49.51,49.59,49.49,49.57,41900.0,37.5594,37.6201,37.5442,37.6049,41900.0
2008-06-18 12:05:00,49.59,49.83,49.57,49.82,86900.0,37.6201,37.8022,37.6049,37.7946,86900.0
2008-06-18 12:10:00,49.84,49.9,49.82,49.87,83500.0,37.8097,37.8553,37.7946,37.8325,83500.0
2008-06-18 12:15:00,49.89,49.89,49.79,49.8,51200.0,37.8477,37.8477,37.7718,37.7794,51200.0
2008-06-18 12:20:00,49.81,49.95,49.8,49.94,40700.0,37.787,37.8932,37.7794,37.8856,40700.0
2008-06-18 12:25:00,49.95,49.95,49.91,49.94,40000.0,37.8932,37.8932,37.8628,37.8856,40000.0
2008-06-18 12:30:00,49.95,50.03,49.93,50.03,41100.0,37.8932,37.9539,37.878,37.9539,41100.0
2008-06-18 12:35:00,50.02,50.08,49.97,50.06,37000.0,37.9463,37.9918,37.9084,37.9766,37000.0
2008-06-18 12:40:00,50.06,50.17,50.05,50.09,77500.0,37.9766,38.0601,37.9691,37.9994,77500.0
2008-06-18 12:45:00,50.1,50.12,49.94,50.1,65100.0,38.007,38.0222,37.8856,38.007,65100.0
2008-06-18 12:50:00,50.11,50.12,49.97,49.97,33800.0,38.0146,38.0222,37.9084,37.9084,33800.0
2008-06-18 12:55:00,49.97,49.98,49.9,49.94,30200.0,37.9084,37.916,37.8553,37.8856,30200.0
2008-06-18 13:00:00,49.95,50.03,49.94,49.99,52900.0,37.8932,37.9539,37.8856,37.9235,52900.0
2008-06-18 13:05:00,49.99,50.02,49.93,49.95,32900.0,37.9235,37.9463,37.878,37.8932,32900.0
2008-06-18 13:10:00,49.94,50.0,49.88,49.89,36800.0,37.8856,37.9311,37.8401,37.8477,36800.0
2008-06-18 13:15:00,49.89,49.99,49.83,49.99,90900.0,37.8477,37.9235,37.8022,37.9235,90900.0
2008-06-18 13:20:00,49.99,50.0,49.94,49.95,42900.0,37.9235,37.9311,37.8856,37.8932,42900.0
2008-06-18 13:25:00,49.96,50.0,49.93,49.96,38000.0,37.9008,37.9311,37.878,37.9008,38000.0
2008-06-18 13:30:00,49.97,50.05,49.95,50.05,64600.0,37.9084,37.9691,37.8932,37.9691,64600.0
2008-06-18 13:35:00,50.05,50.2,50.05,50.17,57300.0,37.9691,38.0828,37.9691,38.0601,57300.0
2008-06-18 13:40:00,50.15,50.22,50.13,50.21,45400.0,38.0449,38.098,38.0297,38.0904,45400.0
2008-06-18 13:45:00,50.2,50.21,50.13,50.15,56500.0,38.0828,38.0904,38.0297,38.0449,56500.0
2008-06-18 13:50:00,50.16,50.18,50.12,50.12,39700.0,38.0525,38.0677,38.0222,38.0222,39700.0
2008-06-18 13:55:00,50.13,50.17,50.12,50.14,40900.0,38.0297,38.0601,38.0222,38.0373,40900.0
2008-06-18 14:00:00,50.13,50.31,50.13,50.24,98900.0,38.0297,38.1663,38.0297,38.1132,98900.0
2008-06-18 14:05:00,50.25,50.3,50.21,50.24,57700.0,38.1208,38.1587,38.0904,38.1132,57700.0
2008-06-18 14:10:00,50.24,50.25,50.08,50.11,64100.0,38.1132,38.1208,37.9918,38.0146,64100.0
2008-06-18 14:15:00,50.11,50.18,50.07,50.14,54500.0,38.0146,38.0677,37.9842,38.0373,54500.0
2008-06-18 14:20:00,50.13,50.17,50.04,50.06,48400.0,38.0297,38.0601,37.9615,37.9766,48400.0
2008-06-18 14:25:00,50.06,50.14,50.04,50.09,57000.0,37.9766,38.0373,37.9615,37.9994,57000.0
2008-06-18 14:30:00,50.08,50.08,50.0,50.02,57900.0,37.9918,37.9918,37.9311,37.9463,57900.0
2008-06-18 14:35:00,50.01,50.16,50.01,50.08,69800.0,37.9387,38.0525,37.9387,37.9918,69800.0
2008-06-18 14:40:00,50.08,50.19,50.07,50.13,90900.0,37.9918,38.0753,37.9842,38.0297,90900.0
2008-06-18 14:45:00,50.13,50.14,50.05,50.06,45000.0,38.0297,38.0373,37.9691,37.9766,45000.0
2008-06-18 14:50:00,50.06,50.19,50.05,50.15,58800.0,37.9766,38.0753,37.9691,38.0449,58800.0
2008-06-18 14:55:00,50.14,50.25,50.1,50.2,102900.0,38.0373,38.1208,38.007,38.0828,102900.0
2008-06-18 15:00:00,50.21,50.21,50.06,50.09,82900.0,38.0904,38.0904,37.9766,37.9994,82900.0
2008-06-18 15:05:00,50.09,50.34,50.06,50.33,102600.0,37.9994,38.1891,37.9766,38.1815,102600.0
2008-06-18 15:10:00,50.34,50.49,50.29,50.4,235600.0,38.1891,38.3028,38.1511,38.2346,235600.0
2008-06-18 15:15:00,50.39,50.66,50.38,50.63,258200.0,38.227,38.4318,38.2194,38.4091,258200.0
2008-06-18 15:20:00,50.63,50.71,50.56,50.61,200100.0,38.4091,38.4697,38.356,38.3939,200100.0
2008-06-18 15:25:00,50.61,50.63,50.51,50.56,133600.0,38.3939,38.4091,38.318,38.356,133600.0
2008-06-18 15:30:00,50.55,50.65,50.53,50.6,195100.0,38.3484,38.4242,38.3332,38.3863,195100.0
2008-06-18 15:35:00,50.6,50.73,50.52,50.53,247600.0,38.3863,38.4849,38.3256,38.3332,247600.0
2008-06-18 15:40:00,50.53,50.57,50.4,50.49,187300.0,38.3332,38.3635,38.2346,38.3028,187300.0
2008-06-18 15:45:00,50.49,50.55,50.38,50.42,178400.0,38.3028,38.3484,38.2194,38.2497,178400.0
2008-06-18 15:50:00,50.42,50.46,50.38,50.38,213800.0,38.2497,38.2801,38.2194,38.2194,213800.0
2008-06-18 15:55:00,50.38,50.51,50.33,50.51,298200.0,38.2194,38.318,38.1815,38.318,298200.0
2008-06-19 09:30:00,51.43,51.43,50.53,50.98,352200.0,39.016,39.016,38.3332,38.6746,352200.0
2008-06-19 09:35:00,50.98,51.36,50.97,51.33,251600.0,38.6746,38.9629,38.667,38.9401,251600.0
2008-06-19 09:40:00,51.34,51.61,51.3,51.51,282400.0,38.9477,39.1525,38.9173,39.0766,282400.0
2008-06-19 09:45:00,51.51,51.67,51.28,51.28,187500.0,39.0766,39.198,38.9022,38.9022,187500.0
2008-06-19 09:50:00,51.28,51.55,51.19,51.51,185300.0,38.9022,39.107,38.8339,39.0766,185300.0
2008-06-19 09:55:00,51.5,51.51,51.27,51.29,225700.0,39.0691,39.0766,38.8946,38.9097,225700.0
2008-06-19 10:00:00,51.3,51.33,51.12,51.28,268100.0,38.9173,38.9401,38.7808,38.9022,268100.0
2008-06-19 10:05:00,51.26,51.28,51.0,51.14,315400.0,38.887,38.9022,38.6897,38.796,315400.0
2008-06-19 10:10:00,51.13,51.17,50.97,50.97,188600.0,38.7884,38.8187,38.667,38.667,188600.0
2008-06-19 10:15:00,50.98,51.03,50.91,50.94,207000.0,38.6746,38.7125,38.6215,38.6442,207000.0
2008-06-19 10:20:00,50.94,51.16,50.93,51.14,234300.0,38.6442,38.8111,38.6366,38.796,234300.0
2008-06-19 10:25:00,51.14,51.29,51.14,51.27,179000.0,38.796,38.9097,38.796,38.8946,179000.0
2008-06-19 10:30:00,51.28,51.41,51.23,51.4,153800.0,38.9022,39.0008,38.8642,38.9932,153800.0
2008-06-19 10:35:00,51.39,51.4,51.29,51.33,156200.0,38.9856,38.9932,38.9097,38.9401,156200.0
2008-06-19 10:40:00,51.33,51.34,51.21,51.23,136000.0,38.9401,38.9477,38.8491,38.8642,136000.0
2008-06-19 10:45:00,51.24,51.42,51.18,51.4,237800.0,38.8718,39.0084,38.8263,38.9932,237800.0
2008-06-19 10:50:00,51.38,51.52,51.35,51.51,165400.0,38.978,39.0842,38.9553,39.0766,165400.0
2008-06-19 10:55:00,51.52,51.71,51.51,51.62,156900.0,39.0842,39.2284,39.0766,39.1601,156900.0
2008-06-19 11:00:00,51.63,51.63,51.46,51.52,208200.0,39.1677,39.1677,39.0387,39.0842,208200.0
2008-06-19 11:05:00,51.52,51.53,51.29,51.41,162900.0,39.0842,39.0918,38.9097,39.0008,162900.0
2008-06-19 11:10:00,51.4,51.45,51.35,51.43,165000.0,38.9932,39.0311,38.9553,39.016,165000.0
2008-06-19 11:15:00,51.42,51.44,51.23,51.32,128300.0,39.0084,39.0235,38.8642,38.9325,128300.0
2008-06-19 11:20:00,51.3,51.33,51.15,51.21,82500.0,38.9173,38.9401,38.8035,38.8491,82500.0
2008-06-19 11:25:00,51.21,51.35,51.15,51.25,174600.0,38.8491,38.9553,38.8035,38.8794,174600.0
2008-06-19 11:30:00,51.25,51.27,50.89,50.98,217000.0,38.8794,38.8946,38.6063,38.6746,217000.0
2008-06-19 11:35:00,50.98,50.99,50.72,50.86,231300.0,38.6746,38.6822,38.4773,38.5835,231300.0
2008-06-19 11:40:00,50.86,50.95,50.8,50.95,145200.0,38.5835,38.6518,38.538,38.6518,145200.0
2008-06-19 11:45:00,50.94,51.06,50.93,51.03,141500.0,38.6442,38.7353,38.6366,38.7125,141500.0
2008-06-19 11:50:00,51.03,51.06,50.88,50.95,106000.0,38.7125,38.7353,38.5987,38.6518,106000.0
2008-06-19 11:55:00,50.94,50.96,50.87,50.9,97600.0,38.6442,38.6594,38.5911,38.6139,97600.0
2008-06-19 12:00:00,50.9,50.99,50.84,50.99,88400.0,38.6139,38.6822,38.5684,38.6822,88400.0
2008-06-19 12:05:00,50.97,51.0,50.61,50.63,158100.0,38.667,38.6897,38.3939,38.4091,158100.0
2008-06-19 12:10:00,50.64,50.68,50.56,50.66,143600.0,38.4166,38.447,38.356,38.4318,143600.0
2008-06-19 12:15:00,50.66,50.77,50.65,50.77,160500.0,38.4318,38.5153,38.4242,38.5153,160500.0
2008-06-19 12:20:00,50.75,51.0,50.73,51.0,195600.0,38.5001,38.6897,38.4849,38.6897,195600.0
2008-06-19 12:25:00,50.99,51.03,50.86,50.87,99900.0,38.6822,38.7125,38.5835,38.5911,99900.0
2008-06-19 12:30:00,50.87,51.16,50.87,51.15,109400.0,38.5911,38.8111,38.5911,38.8035,109400.0
2008-06-19 12:35:00,51.15,51.22,51.02,51.05,144900.0,38.8035,38.8566,38.7049,38.7277,144900.0
2008-06-19 12:40:00,51.04,51.06,50.92,50.93,79700.0,38.7201,38.7353,38.6291,38.6366,79700.0
2008-06-19 12:45:00,50.93,51.03,50.92,51.0,91700.0,38.6366,38.7125,38.6291,38.6897,91700.0
2008-06-19 12:50:00,51.0,51.06,50.96,51.0,95400.0,38.6897,38.7353,38.6594,38.6897,95400.0
2008-06-19 12:55:00,51.0,51.02,50.9,50.91,75900.0,38.6897,38.7049,38.6139,38.6215,75900.0
2008-06-19 13:00:00,50.9,50.95,50.83,50.83,83600.0,38.6139,38.6518,38.5608,38.5608,83600.0
2008-06-19 13:05:00,50.83,50.84,50.75,50.8,91900.0,38.5608,38.5684,38.5001,38.538,91900.0
2008-06-19 13:10:00,50.8,50.81,50.67,50.74,89200.0,38.538,38.5456,38.4394,38.4925,89200.0
2008-06-19 13:15:00,50.73,50.8,50.7,50.76,70400.0,38.4849,38.538,38.4622,38.5077,70400.0
2008-06-19 13:20:00,50.75,51.02,50.75,51.01,95400.0,38.5001,38.7049,38.5001,38.6973,95400.0
2008-06-19 13:25:00,51.02,51.09,50.98,51.02,89600.0,38.7049,38.758,38.6746,38.7049,89600.0
2008-06-19 13:30:00,51.01,51.01,50.88,50.97,98800.0,38.6973,38.6973,38.5987,38.667,98800.0
2008-06-19 13:35:00,50.96,51.08,50.96,51.08,82900.0,38.6594,38.7504,38.6594,38.7504,82900.0
2008-06-19 13:40:00,51.08,51.17,50.96,50.98,104300.0,38.7504,38.8187,38.6594,38.6746,104300.0
2008-06-19 13:45:00,50.99,51.05,50.8,51.03,77700.0,38.6822,38.7277,38.538,38.7125,77700.0
2008-06-19 13:50:00,51.02,51.09,51.0,51.05,74900.0,38.7049,38.758,38.6897,38.7277,74900.0
2008-06-19 13:55:00,51.05,51.13,50.9,51.01,1161100.0,38.7277,38.7884,38.6139,38.6973,1161100.0
2008-06-19 14:00:00,51.01,51.05,50.9,50.97,257800.0,38.6973,38.7277,38.6139,38.667,257800.0
2008-06-19 14:05:00,50.97,51.03,50.97,50.99,75200.0,38.667,38.7125,38.667,38.6822,75200.0
2008-06-19 14:10:00,50.99,51.05,50.97,51.05,68300.0,38.6822,38.7277,38.667,38.7277,68300.0
2008-06-19 14:15:00,51.04,51.17,51.03,51.12,59200.0,38.7201,38.8187,38.7125,38.7808,59200.0
2008-06-19 14:20:00,51.11,51.12,50.9,50.9,132500.0,38.7732,38.7808,38.6139,38.6139,132500.0
2008-06-19 14:25:00,50.9,50.91,50.61,50.66,158200.0,38.6139,38.6215,38.3939,38.4318,158200.0
2008-06-19 14:30:00,50.64,50.82,50.64,50.71,132100.0,38.4166,38.5532,38.4166,38.4697,132100.0
2008-06-19 14:35:00,50.71,50.71,50.53,50.7,185100.0,38.4697,38.4697,38.3332,38.4622,185100.0
2008-06-19 14:40:00,50.7,50.81,50.64,50.81,90300.0,38.4622,38.5456,38.4166,38.5456,90300.0
2008-06-19 14:45:00,50.8,50.81,50.65,50.66,58700.0,38.538,38.5456,38.4242,38.4318,58700.0
2008-06-19 14:50:00,50.65,50.65,50.48,50.48,105900.0,38.4242,38.4242,38.2953,38.2953,105900.0
2008-06-19 14:55:00,50.48,50.54,50.37,50.52,127800.0,38.2953,38.3408,38.2118,38.3256,127800.0
2008-06-19 15:00:00,50.52,50.64,50.52,50.53,108400.0,38.3256,38.4166,38.3256,38.3332,108400.0
2008-06-19 15:05:00,50.53,50.54,50.33,50.4,105200.0,38.3332,38.3408,38.1815,38.2346,105200.0
2008-06-19 15:10:00,50.39,50.45,50.35,50.45,84800.0,38.227,38.2725,38.1966,38.2725,84800.0
2008-06-19 15:15:00,50.44,50.5,50.42,50.44,102600.0,38.2649,38.3104,38.2497,38.2649,102600.0
2008-06-19 15:20:00,50.44,50.46,50.17,50.2,183200.0,38.2649,38.2801,38.0601,38.0828,183200.0
2008-06-19 15:25:00,50.2,50.21,50.05,50.06,274300.0,38.0828,38.0904,37.9691,37.9766,274300.0
2008-06-19 15:30:00,50.05,50.22,50.05,50.18,216100.0,37.9691,38.098,37.9691,38.0677,216100.0
2008-06-19 15:35:00,50.17,50.2,50.11,50.16,181400.0,38.0601,38.0828,38.0146,38.0525,181400.0
2008-06-19 15:40:00,50.16,50.25,50.15,50.24,267600.0,38.0525,38.1208,38.0449,38.1132,267600.0
2008-06-19 15:45:00,50.23,50.24,50.19,50.2,295900.0,38.1056,38.1132,38.0753,38.0828,295900.0
2008-06-19 15:50:00,50.19,50.33,50.19,50.31,384300.0,38.0753,38.1815,38.0753,38.1663,384300.0
2008-06-19 15:55:00,50.31,50.35,50.11,50.19,397800.0,38.1663,38.1966,38.0146,38.0753,397800.0
2008-06-20 09:30:00,50.67,51.0,50.39,50.43,1032300.0,38.4394,38.6897,38.227,38.2573,1032300.0
2008-06-20 09:35:00,50.49,50.95,50.43,50.67,206700.0,38.3028,38.6518,38.2573,38.4394,206700.0
2008-06-20 09:40:00,50.64,50.91,50.64,50.91,271200.0,38.4166,38.6215,38.4166,38.6215,271200.0
2008-06-20 09:45:00,50.9,51.19,50.83,51.15,310500.0,38.6139,38.8339,38.5608,38.8035,310500.0
2008-06-20 09:50:00,51.15,51.18,51.04,51.17,251300.0,38.8035,38.8263,38.7201,38.8187,251300.0
2008-06-20 09:55:00,51.18,51.31,51.12,51.26,149100.0,38.8263,38.9249,38.7808,38.887,149100.0
2008-06-20 10:00:00,51.25,51.27,51.01,51.01,172300.0,38.8794,38.8946,38.6973,38.6973,172300.0
2008-06-20 10:05:00,51.01,51.07,50.96,51.0,221400.0,38.6973,38.7429,38.6594,38.6897,221400.0
2008-06-20 10:10:00,51.0,51.03,50.82,50.87,186000.0,38.6897,38.7125,38.5532,38.5911,186000.0
2008-06-20 10:15:00,50.88,50.93,50.84,50.89,121600.0,38.5987,38.6366,38.5684,38.6063,121600.0
2008-06-20 10:20:00,50.89,50.9,50.76,50.87,142300.0,38.6063,38.6139,38.5077,38.5911,142300.0
2008-06-20 10:25:00,50.87,50.98,50.81,50.97,163100.0,38.5911,38.6746,38.5456,38.667,163100.0
2008-06-20 10:30:00,50.98,50.99,50.84,50.85,84700.0,38.6746,38.6822,38.5684,38.576,84700.0
2008-06-20 10:35:00,50.85,50.87,50.74,50.77,109700.0,38.576,38.5911,38.4925,38.5153,109700.0
2008-06-20 10:40:00,50.76,50.85,50.75,50.84,130600.0,38.5077,38.576,38.5001,38.5684,130600.0
2008-06-20 10:45:00,50.84,50.89,50.72,50.76,106300.0,38.5684,38.6063,38.4773,38.5077,106300.0
2008-06-20 10:50:00,50.76,50.76,50.56,50.63,111300.0,38.5077,38.5077,38.356,38.4091,111300.0
2008-06-20 10:55:00,50.62,50.82,50.59,50.82,120100.0,38.4015,38.5532,38.3787,38.5532,120100.0
2008-06-20 11:00:00,50.81,50.97,50.75,50.85,275800.0,38.5456,38.667,38.5001,38.576,275800.0
2008-06-20 11:05:00,50.85,51.0,50.8,50.95,105900.0,38.576,38.6897,38.538,38.6518,105900.0
2008-06-20 11:10:00,50.95,50.95,50.72,50.72,68000.0,38.6518,38.6518,38.4773,38.4773,68000.0
2008-06-20 11:15:00,50.72,50.82,50.72,50.78,64800.0,38.4773,38.5532,38.4773,38.5229,64800.0
2008-06-20 11:20:00,50.77,50.81,50.72,50.77,76200.0,38.5153,38.5456,38.4773,38.5153,76200.0
2008-06-20 11:25:00,50.77,50.84,50.7,50.82,101000.0,38.5153,38.5684,38.4622,38.5532,101000.0
2008-06-20 11:30:00,50.82,50.88,50.81,50.88,41000.0,38.5532,38.5987,38.5456,38.5987,41000.0
2008-06-20 11:35:00,50.88,50.92,50.86,50.91,70300.0,38.5987,38.6291,38.5835,38.6215,70300.0
2008-06-20 11:40:00,50.92,51.08,50.91,50.94,151200.0,38.6291,38.7504,38.6215,38.6442,151200.0
2008-06-20 11:45:00,50.94,51.01,50.89,50.96,80600.0,38.6442,38.6973,38.6063,38.6594,80600.0
2008-06-20 11:50:00,50.98,51.07,50.97,51.03,67100.0,38.6746,38.7429,38.667,38.7125,67100.0
2008-06-20 11:55:00,51.03,51.04,50.97,50.98,52700.0,38.7125,38.7201,38.667,38.6746,52700.0
2008-06-20 12:00:00,51.0,51.0,50.87,50.89,62000.0,38.6897,38.6897,38.5911,38.6063,62000.0
2008-06-20 12:05:00,50.89,50.91,50.82,50.9,62800.0,38.6063,38.6215,38.5532,38.6139,62800.0
2008-06-20 12:10:00,50.89,50.92,50.82,50.83,51600.0,38.6063,38.6291,38.5532,38.5608,51600.0
2008-06-20 12:15:00,50.84,50.89,50.82,50.85,37600.0,38.5684,38.6063,38.5532,38.576,37600.0
2008-06-20 12:20:00,50.84,50.86,50.73,50.76,44200.0,38.5684,38.5835,38.4849,38.5077,44200.0
2008-06-20 12:25:00,50.77,50.86,50.73,50.76,54800.0,38.5153,38.5835,38.4849,38.5077,54800.0
2008-06-20 12:30:00,50.76,50.84,50.76,50.82,60300.0,38.5077,38.5684,38.5077,38.5532,60300.0
2008-06-20 12:35:00,50.81,50.86,50.78,50.78,27600.0,38.5456,38.5835,38.5229,38.5229,27600.0
2008-06-20 12:40:00,50.78,50.91,50.75,50.91,76900.0,38.5229,38.6215,38.5001,38.6215,76900.0
2008-06-20 12:45:00,50.91,50.95,50.89,50.95,42900.0,38.6215,38.6518,38.6063,38.6518,42900.0
2008-06-20 12:50:00,50.95,51.05,50.94,50.96,69900.0,38.6518,38.7277,38.6442,38.6594,69900.0
2008-06-20 12:55:00,50.95,51.0,50.88,50.9,49000.0,38.6518,38.6897,38.5987,38.6139,49000.0
2008-06-20 13:00:00,50.9,50.91,50.85,50.89,46700.0,38.6139,38.6215,38.576,38.6063,46700.0
2008-06-20 13:05:00,50.86,50.9,50.81,50.85,37900.0,38.5835,38.6139,38.5456,38.576,37900.0
2008-06-20 13:10:00,50.84,50.87,50.75,50.75,64200.0,38.5684,38.5911,38.5001,38.5001,64200.0
2008-06-20 13:15:00,50.74,50.89,50.72,50.72,74400.0,38.4925,38.6063,38.4773,38.4773,74400.0
2008-06-20 13:20:00,50.74,50.76,50.64,50.67,46400.0,38.4925,38.5077,38.4166,38.4394,46400.0
2008-06-20 13:25:00,50.67,50.87,50.64,50.83,111200.0,38.4394,38.5911,38.4166,38.5608,111200.0
2008-06-20 13:30:00,50.83,50.83,50.62,50.63,115000.0,38.5608,38.5608,38.4015,38.4091,115000.0
2008-06-20 13:35:00,50.62,50.63,50.54,50.56,67100.0,38.4015,38.4091,38.3408,38.356,67100.0
2008-06-20 13:40:00,50.57,50.58,50.49,50.5,84800.0,38.3635,38.3711,38.3028,38.3104,84800.0
2008-06-20 13:45:00,50.49,50.59,50.44,50.48,193500.0,38.3028,38.3787,38.2649,38.2953,193500.0
2008-06-20 13:50:00,50.49,50.5,50.33,50.34,92300.0,38.3028,38.3104,38.1815,38.1891,92300.0
2008-06-20 13:55:00,50.35,50.38,50.25,50.29,88700.0,38.1966,38.2194,38.1208,38.1511,88700.0
2008-06-20 14:00:00,50.29,50.32,50.22,50.24,148300.0,38.1511,38.1739,38.098,38.1132,148300.0
2008-06-20 14:05:00,50.24,50.32,50.18,50.18,90400.0,38.1132,38.1739,38.0677,38.0677,90400.0
2008-06-20 14:10:00,50.17,50.22,50.07,50.14,90500.0,38.0601,38.098,37.9842,38.0373,90500.0
2008-06-20 14:15:00,50.12,50.13,50.0,50.04,122100.0,38.0222,38.0297,37.9311,37.9615,122100.0
2008-06-20 14:20:00,50.04,50.2,50.04,50.18,40100.0,37.9615,38.0828,37.9615,38.0677,40100.0
2008-06-20 14:25:00,50.18,50.28,50.16,50.24,105900.0,38.0677,38.1435,38.0525,38.1132,105900.0
2008-06-20 14:30:00,50.26,50.27,50.14,50.16,70100.0,38.1284,38.136,38.0373,38.0525,70100.0
2008-06-20 14:35:00,50.15,50.16,50.06,50.16,82600.0,38.0449,38.0525,37.9766,38.0525,82600.0
2008-06-20 14:40:00,50.16,50.21,50.13,50.19,36200.0,38.0525,38.0904,38.0297,38.0753,36200.0
2008-06-20 14:45:00,50.2,50.35,50.19,50.33,62600.0,38.0828,38.1966,38.0753,38.1815,62600.0
2008-06-20 14:50:00,50.33,50.39,50.28,50.28,90200.0,38.1815,38.227,38.1435,38.1435,90200.0
2008-06-20 14:55:00,50.29,50.31,50.05,50.05,110200.0,38.1511,38.1663,37.9691,37.9691,110200.0
2008-06-20 15:00:00,50.07,50.09,49.96,49.99,170200.0,37.9842,37.9994,37.9008,37.9235,170200.0
2008-06-20 15:05:00,49.99,50.03,49.97,50.02,173900.0,37.9235,37.9539,37.9084,37.9463,173900.0
2008-06-20 15:10:00,50.01,50.85,49.98,50.1,112500.0,37.9387,38.576,37.916,38.007,112500.0
2008-06-20 15:15:00,50.1,50.12,50.01,50.02,81100.0,38.007,38.0222,37.9387,37.9463,81100.0
2008-06-20 15:20:00,50.01,50.22,49.97,50.2,153000.0,37.9387,38.098,37.9084,38.0828,153000.0
2008-06-20 15:25:00,50.19,50.24,49.98,50.0,204900.0,38.0753,38.1132,37.916,37.9311,204900.0
2008-06-20 15:30:00,50.0,50.19,49.98,50.18,159100.0,37.9311,38.0753,37.916,38.0677,159100.0
2008-06-20 15:35:00,50.18,50.22,50.04,50.2,189100.0,38.0677,38.098,37.9615,38.0828,189100.0
2008-06-20 15:40:00,50.19,50.36,50.19,50.24,224600.0,38.0753,38.2042,38.0753,38.1132,224600.0
2008-06-20 15:45:00,50.24,50.31,50.2,50.22,145800.0,38.1132,38.1663,38.0828,38.098,145800.0
2008-06-20 15:50:00,50.22,50.3,50.13,50.3,352600.0,38.098,38.1587,38.0297,38.1587,352600.0
2008-06-20 15:55:00,50.3,50.32,49.97,50.08,583500.0,38.1587,38.1739,37.9084,37.9918,583500.0
2008-06-23 09:30:00,50.01,50.69,50.0,50.43,319400.0,37.9387,38.4546,37.9311,38.2573,319400.0
2008-06-23 09:35:00,50.41,50.82,50.39,50.82,155700.0,38.2422,38.5532,38.227,38.5532,155700.0
2008-06-23 09:40:00,50.82,51.3,50.74,51.28,339300.0,38.5532,38.9173,38.4925,38.9022,339300.0
2008-06-23 09:45:00,51.28,51.3,51.13,51.17,168200.0,38.9022,38.9173,38.7884,38.8187,168200.0
2008-06-23 09:50:00,51.17,51.2,50.98,51.12,196200.0,38.8187,38.8415,38.6746,38.7808,196200.0
2008-06-23 09:55:00,51.13,51.2,51.06,51.17,199200.0,38.7884,38.8415,38.7353,38.8187,199200.0
2008-06-23 10:00:00,51.18,51.26,50.99,51.25,204500.0,38.8263,38.887,38.6822,38.8794,204500.0
2008-06-23 10:05:00,51.26,51.53,51.21,51.53,131600.0,38.887,39.0918,38.8491,39.0918,131600.0
2008-06-23 10:10:00,51.53,51.63,51.42,51.6,238400.0,39.0918,39.1677,39.0084,39.1449,238400.0
2008-06-23 10:15:00,51.6,51.68,51.0,51.65,526200.0,39.1449,39.2056,38.6897,39.1829,526200.0
2008-06-23 10:20:00,51.65,51.78,51.61,51.67,177300.0,39.1829,39.2815,39.1525,39.198,177300.0
2008-06-23 10:25:00,51.66,51.85,51.66,51.84,224400.0,39.1904,39.3346,39.1904,39.327,224400.0
2008-06-23 10:30:00,51.84,51.9,51.66,51.84,237900.0,39.327,39.3725,39.1904,39.327,237900.0
2008-06-23 10:35:00,51.85,52.03,51.77,51.97,231800.0,39.3346,39.4711,39.2739,39.4256,231800.0
2008-06-23 10:40:00,51.97,52.1,51.96,52.06,176900.0,39.4256,39.5242,39.418,39.4939,176900.0
2008-06-23 10:45:00,52.07,52.12,52.07,52.09,225700.0,39.5015,39.5394,39.5015,39.5166,225700.0
2008-06-23 10:50:00,52.1,52.27,52.03,52.25,267200.0,39.5242,39.6532,39.4711,39.638,267200.0
2008-06-23 10:55:00,52.25,52.3,52.19,52.25,168800.0,39.638,39.676,39.5925,39.638,168800.0
2008-06-23 11:00:00,52.24,52.26,52.11,52.19,219300.0,39.6304,39.6456,39.5318,39.5925,219300.0
2008-06-23 11:05:00,52.19,52.32,52.19,52.25,167300.0,39.5925,39.6911,39.5925,39.638,167300.0
2008-06-23 11:10:00,52.26,52.31,52.14,52.16,149200.0,39.6456,39.6835,39.5546,39.5697,149200.0
2008-06-23 11:15:00,52.16,52.23,52.08,52.22,194500.0,39.5697,39.6229,39.5091,39.6153,194500.0
2008-06-23 11:20:00,52.22,52.44,52.2,52.42,239000.0,39.6153,39.7822,39.6001,39.767,239000.0
2008-06-23 11:25:00,52.44,52.54,52.42,52.49,98500.0,39.7822,39.858,39.767,39.8201,98500.0
2008-06-23 11:30:00,52.49,52.62,52.46,52.57,595600.0,39.8201,39.9187,39.7973,39.8808,595600.0
2008-06-23 11:35:00,52.57,52.82,52.57,52.58,218600.0,39.8808,40.0704,39.8808,39.8884,218600.0
2008-06-23 11:40:00,52.58,52.58,52.41,52.48,268900.0,39.8884,39.8884,39.7594,39.8125,268900.0
2008-06-23 11:45:00,52.47,52.58,52.38,52.4,132200.0,39.8049,39.8884,39.7366,39.7518,132200.0
2008-06-23 11:50:00,52.4,52.51,52.39,52.49,109200.0,39.7518,39.8353,39.7442,39.8201,109200.0
2008-06-23 11:55:00,52.49,52.54,52.47,52.5,67200.0,39.8201,39.858,39.8049,39.8277,67200.0
2008-06-23 12:00:00,52.51,52.73,52.5,52.62,166800.0,39.8353,40.0022,39.8277,39.9187,166800.0
2008-06-23 12:05:00,52.63,52.84,52.59,52.7,217000.0,39.9263,40.0856,39.896,39.9794,217000.0
2008-06-23 12:10:00,52.69,52.7,52.47,52.49,115200.0,39.9718,39.9794,39.8049,39.8201,115200.0
2008-06-23 12:15:00,52.5,52.52,52.39,52.41,78200.0,39.8277,39.8429,39.7442,39.7594,78200.0
2008-06-23 12:20:00,52.43,52.54,52.41,52.52,57700.0,39.7746,39.858,39.7594,39.8429,57700.0
2008-06-23 12:25:00,52.52,52.67,52.5,52.64,77200.0,39.8429,39.9566,39.8277,39.9339,77200.0
2008-06-23 12:30:00,52.65,52.69,52.59,52.61,75400.0,39.9415,39.9718,39.896,39.9111,75400.0
2008-06-23 12:35:00,52.62,52.69,52.61,52.69,82100.0,39.9187,39.9718,39.9111,39.9718,82100.0
2008-06-23 12:40:00,52.7,52.7,52.61,52.67,67600.0,39.9794,39.9794,39.9111,39.9566,67600.0
2008-06-23 12:45:00,52.69,52.74,52.58,52.71,133100.0,39.9718,40.0098,39.8884,39.987,133100.0
2008-06-23 12:50:00,52.72,52.77,52.7,52.72,81100.0,39.9946,40.0325,39.9794,39.9946,81100.0
2008-06-23 12:55:00,52.73,52.75,52.7,52.73,102600.0,40.0022,40.0173,39.9794,40.0022,102600.0
2008-06-23 13:00:00,52.73,52.73,52.54,52.59,234700.0,40.0022,40.0022,39.858,39.896,234700.0
2008-06-23 13:05:00,52.59,52.61,52.46,52.51,155900.0,39.896,39.9111,39.7973,39.8353,155900.0
2008-06-23 13:10:00,52.5,52.53,52.38,52.4,122300.0,39.8277,39.8504,39.7366,39.7518,122300.0
2008-06-23 13:15:00,52.4,52.43,52.33,52.37,156800.0,39.7518,39.7746,39.6987,39.7291,156800.0
2008-06-23 13:20:00,52.38,52.62,52.38,52.51,106200.0,39.7366,39.9187,39.7366,39.8353,106200.0
2008-06-23 13:25:00,52.51,52.54,52.31,52.34,89100.0,39.8353,39.858,39.6835,39.7063,89100.0
2008-06-23 13:30:00,52.35,52.67,52.32,52.36,131100.0,39.7139,39.9566,39.6911,39.7215,131100.0
2008-06-23 13:35:00,52.36,52.51,52.31,52.41,136200.0,39.7215,39.8353,39.6835,39.7594,136200.0
2008-06-23 13:40:00,52.41,52.44,52.36,52.42,62300.0,39.7594,39.7822,39.7215,39.767,62300.0
2008-06-23 13:45:00,52.41,52.55,52.38,52.51,55300.0,39.7594,39.8656,39.7366,39.8353,55300.0
2008-06-23 13:50:00,52.52,52.57,52.46,52.46,54200.0,39.8429,39.8808,39.7973,39.7973,54200.0
2008-06-23 13:55:00,52.45,52.53,52.35,52.35,94500.0,39.7897,39.8504,39.7139,39.7139,94500.0
2008-06-23 14:00:00,52.36,52.52,52.36,52.51,75500.0,39.7215,39.8429,39.7215,39.8353,75500.0
2008-06-23 14:05:00,52.52,52.55,52.46,52.47,77100.0,39.8429,39.8656,39.7973,39.8049,77100.0
2008-06-23 14:10:00,52.47,52.49,52.42,52.44,65600.0,39.8049,39.8201,39.767,39.7822,65600.0
2008-06-23 14:15:00,52.45,52.46,52.23,52.43,161400.0,39.7897,39.7973,39.6229,39.7746,161400.0
2008-06-23 14:20:00,52.42,52.44,52.35,52.39,57500.0,39.767,39.7822,39.7139,39.7442,57500.0
2008-06-23 14:25:00,52.41,52.45,52.34,52.45,71100.0,39.7594,39.7897,39.7063,39.7897,71100.0
2008-06-23 14:30:00,52.46,52.5,52.42,52.44,89300.0,39.7973,39.8277,39.767,39.7822,89300.0
2008-06-23 14:35:00,52.44,52.6,52.44,52.6,106900.0,39.7822,39.9035,39.7822,39.9035,106900.0
2008-06-23 14:40:00,52.6,52.77,52.59,52.75,153100.0,39.9035,40.0325,39.896,40.0173,153100.0
2008-06-23 14:45:00,52.76,52.81,52.66,52.68,285500.0,40.0249,40.0629,39.9491,39.9642,285500.0
2008-06-23 14:50:00,52.68,52.77,52.64,52.77,166200.0,39.9642,40.0325,39.9339,40.0325,166200.0
2008-06-23 14:55:00,52.76,52.81,52.73,52.79,210700.0,40.0249,40.0629,40.0022,40.0477,210700.0
2008-06-23 15:00:00,52.79,52.81,52.73,52.74,202900.0,40.0477,40.0629,40.0022,40.0098,202900.0
2008-06-23 15:05:00,52.75,52.81,52.69,52.8,128600.0,40.0173,40.0629,39.9718,40.0553,128600.0
2008-06-23 15:10:00,52.79,52.81,52.77,52.79,118700.0,40.0477,40.0629,40.0325,40.0477,118700.0
2008-06-23 15:15:00,52.8,52.8,52.64,52.66,173600.0,40.0553,40.0553,39.9339,39.9491,173600.0
2008-06-23 15:20:00,52.66,52.67,52.58,52.67,150500.0,39.9491,39.9566,39.8884,39.9566,150500.0
2008-06-23 15:25:00,52.67,52.81,52.66,52.79,283000.0,39.9566,40.0629,39.9491,40.0477,283000.0
2008-06-23 15:30:00,52.79,52.9,52.76,52.86,363900.0,40.0477,40.1311,40.0249,40.1008,363900.0
2008-06-23 15:35:00,52.87,52.99,52.86,52.98,230100.0,40.1084,40.1994,40.1008,40.1918,230100.0
2008-06-23 15:40:00,52.98,53.08,52.91,52.92,415000.0,40.1918,40.2677,40.1387,40.1463,415000.0
2008-06-23 15:45:00,52.92,52.96,52.89,52.89,300700.0,40.1463,40.1766,40.1235,40.1235,300700.0
2008-06-23 15:50:00,52.89,52.94,52.77,52.94,504100.0,40.1235,40.1615,40.0325,40.1615,504100.0
2008-06-23 15:55:00,52.94,53.11,52.93,53.1,640100.0,40.1615,40.2904,40.1539,40.2829,640100.0
2008-06-24 09:30:00,52.85,52.97,52.45,52.59,216800.0,40.0932,40.1842,39.7897,39.896,216800.0
2008-06-24 09:35:00,52.6,52.88,52.42,52.81,216900.0,39.9035,40.116,39.767,40.0629,216900.0
2008-06-24 09:40:00,52.7,52.72,52.42,52.45,184700.0,39.9794,39.9946,39.767,39.7897,184700.0
2008-06-24 09:45:00,52.45,52.56,52.38,52.48,207800.0,39.7897,39.8732,39.7366,39.8125,207800.0
2008-06-24 09:50:00,52.48,52.6,52.44,52.57,198700.0,39.8125,39.9035,39.7822,39.8808,198700.0
2008-06-24 09:55:00,52.54,52.91,52.52,52.77,270900.0,39.858,40.1387,39.8429,40.0325,270900.0
2008-06-24 10:00:00,52.78,53.01,52.61,52.96,222400.0,40.0401,40.2146,39.9111,40.1766,222400.0
2008-06-24 10:05:00,52.98,52.98,52.65,52.78,173500.0,40.1918,40.1918,39.9415,40.0401,173500.0
2008-06-24 10:10:00,52.79,53.35,52.76,53.3,345900.0,40.0477,40.4725,40.0249,40.4346,345900.0
2008-06-24 10:15:00,53.3,53.38,53.06,53.23,352600.0,40.4346,40.4953,40.2525,40.3815,352600.0
2008-06-24 10:20:00,53.24,53.41,52.83,52.97,352900.0,40.3891,40.518,40.078,40.1842,352900.0
2008-06-24 10:25:00,52.95,53.17,52.95,53.08,196500.0,40.1691,40.336,40.1691,40.2677,196500.0
2008-06-24 10:30:00,53.08,53.15,52.91,53.0,128700.0,40.2677,40.3208,40.1387,40.207,128700.0
2008-06-24 10:35:00,52.99,53.06,52.88,53.03,190100.0,40.1994,40.2525,40.116,40.2298,190100.0
2008-06-24 10:40:00,53.04,53.07,52.85,52.88,155400.0,40.2373,40.2601,40.0932,40.116,155400.0
2008-06-24 10:45:00,52.89,53.14,52.89,53.1,155200.0,40.1235,40.3132,40.1235,40.2829,155200.0
2008-06-24 10:50:00,53.11,53.15,52.92,52.94,186600.0,40.2904,40.3208,40.1463,40.1615,186600.0
2008-06-24 10:55:00,52.94,53.01,52.91,52.91,96100.0,40.1615,40.2146,40.1387,40.1387,96100.0
2008-06-24 11:00:00,52.92,52.96,52.78,52.88,109600.0,40.1463,40.1766,40.0401,40.116,109600.0
2008-06-24 11:05:00,52.87,52.94,52.81,52.83,119500.0,40.1084,40.1615,40.0629,40.078,119500.0
2008-06-24 11:10:00,52.83,52.85,52.7,52.72,181900.0,40.078,40.0932,39.9794,39.9946,181900.0
2008-06-24 11:15:00,52.71,52.75,52.64,52.68,136100.0,39.987,40.0173,39.9339,39.9642,136100.0
2008-06-24 11:20:00,52.69,52.78,52.68,52.75,134300.0,39.9718,40.0401,39.9642,40.0173,134300.0
2008-06-24 11:25:00,52.74,52.93,52.74,52.85,130400.0,40.0098,40.1539,40.0098,40.0932,130400.0
2008-06-24 11:30:00,52.84,52.95,52.81,52.82,136600.0,40.0856,40.1691,40.0629,40.0704,136600.0
2008-06-24 11:35:00,52.82,52.85,52.75,52.83,143200.0,40.0704,40.0932,40.0173,40.078,143200.0
2008-06-24 11:40:00,52.84,52.84,52.72,52.77,110900.0,40.0856,40.0856,39.9946,40.0325,110900.0
2008-06-24 11:45:00,52.77,52.82,52.76,52.81,147300.0,40.0325,40.0704,40.0249,40.0629,147300.0
2008-06-24 11:50:00,52.8,52.81,52.67,52.8,85600.0,40.0553,40.0629,39.9566,40.0553,85600.0
2008-06-24 11:55:00,52.79,52.88,52.75,52.79,117200.0,40.0477,40.116,40.0173,40.0477,117200.0
2008-06-24 12:00:00,52.8,52.84,52.7,52.77,97500.0,40.0553,40.0856,39.9794,40.0325,97500.0
2008-06-24 12:05:00,52.76,52.87,52.69,52.81,98700.0,40.0249,40.1084,39.9718,40.0629,98700.0
2008-06-24 12:10:00,52.82,52.84,52.72,52.8,88500.0,40.0704,40.0856,39.9946,40.0553,88500.0
2008-06-24 12:15:00,52.8,52.83,52.68,52.7,101200.0,40.0553,40.078,39.9642,39.9794,101200.0
2008-06-24 12:20:00,52.7,52.8,52.68,52.8,68500.0,39.9794,40.0553,39.9642,40.0553,68500.0
2008-06-24 12:25:00,52.8,52.88,52.78,52.84,66400.0,40.0553,40.116,40.0401,40.0856,66400.0
2008-06-24 12:30:00,52.85,52.86,52.75,52.77,43200.0,40.0932,40.1008,40.0173,40.0325,43200.0
2008-06-24 12:35:00,52.78,52.87,52.77,52.83,46800.0,40.0401,40.1084,40.0325,40.078,46800.0
2008-06-24 12:40:00,52.84,52.87,52.75,52.76,45300.0,40.0856,40.1084,40.0173,40.0249,45300.0
2008-06-24 12:45:00,52.76,52.82,52.71,52.73,85500.0,40.0249,40.0704,39.987,40.0022,85500.0
2008-06-24 12:50:00,52.74,52.76,52.67,52.71,103300.0,40.0098,40.0249,39.9566,39.987,103300.0
2008-06-24 12:55:00,52.71,52.76,52.61,52.62,92000.0,39.987,40.0249,39.9111,39.9187,92000.0
2008-06-24 13:00:00,52.63,52.68,52.6,52.64,71200.0,39.9263,39.9642,39.9035,39.9339,71200.0
2008-06-24 13:05:00,52.65,52.72,52.62,52.64,93500.0,39.9415,39.9946,39.9187,39.9339,93500.0
2008-06-24 13:10:00,52.63,52.72,52.61,52.69,76800.0,39.9263,39.9946,39.9111,39.9718,76800.0
2008-06-24 13:15:00,52.7,52.74,52.65,52.7,71000.0,39.9794,40.0098,39.9415,39.9794,71000.0
2008-06-24 13:20:00,52.71,52.72,52.64,52.65,54100.0,39.987,39.9946,39.9339,39.9415,54100.0
2008-06-24 13:25:00,52.67,52.73,52.64,52.69,87800.0,39.9566,40.0022,39.9339,39.9718,87800.0
2008-06-24 13:30:00,52.7,52.71,52.57,52.58,117700.0,39.9794,39.987,39.8808,39.8884,117700.0
2008-06-24 13:35:00,52.6,52.69,52.55,52.63,77700.0,39.9035,39.9718,39.8656,39.9263,77700.0
2008-06-24 13:40:00,52.64,52.65,52.56,52.62,84300.0,39.9339,39.9415,39.8732,39.9187,84300.0
2008-06-24 13:45:00,52.61,52.66,52.55,52.58,197600.0,39.9111,39.9491,39.8656,39.8884,197600.0
2008-06-24 13:50:00,52.57,52.64,52.53,52.63,80800.0,39.8808,39.9339,39.8504,39.9263,80800.0
2008-06-24 13:55:00,52.64,52.76,52.61,52.7,99300.0,39.9339,40.0249,39.9111,39.9794,99300.0
2008-06-24 14:00:00,52.71,52.8,52.7,52.77,68500.0,39.987,40.0553,39.9794,40.0325,68500.0
2008-06-24 14:05:00,52.78,52.78,52.61,52.61,117900.0,40.0401,40.0401,39.9111,39.9111,117900.0
2008-06-24 14:10:00,52.62,52.62,52.5,52.51,86700.0,39.9187,39.9187,39.8277,39.8353,86700.0
2008-06-24 14:15:00,52.51,52.54,52.44,52.49,100600.0,39.8353,39.858,39.7822,39.8201,100600.0
2008-06-24 14:20:00,52.49,52.5,52.4,52.43,80500.0,39.8201,39.8277,39.7518,39.7746,80500.0
2008-06-24 14:25:00,52.42,52.51,52.41,52.47,101600.0,39.767,39.8353,39.7594,39.8049,101600.0
2008-06-24 14:30:00,52.46,52.48,52.41,52.45,58400.0,39.7973,39.8125,39.7594,39.7897,58400.0
2008-06-24 14:35:00,52.44,52.58,52.44,52.47,159200.0,39.7822,39.8884,39.7822,39.8049,159200.0
2008-06-24 14:40:00,52.47,52.54,52.43,52.51,97800.0,39.8049,39.858,39.7746,39.8353,97800.0
2008-06-24 14:45:00,52.51,52.61,52.46,52.49,80100.0,39.8353,39.9111,39.7973,39.8201,80100.0
2008-06-24 14:50:00,52.49,52.62,52.48,52.61,80200.0,39.8201,39.9187,39.8125,39.9111,80200.0
2008-06-24 14:55:00,52.62,52.65,52.53,52.64,88100.0,39.9187,39.9415,39.8504,39.9339,88100.0
2008-06-24 15:00:00,52.64,52.69,52.6,52.61,123700.0,39.9339,39.9718,39.9035,39.9111,123700.0
2008-06-24 15:05:00,52.61,52.61,52.45,52.5,107700.0,39.9111,39.9111,39.7897,39.8277,107700.0
2008-06-24 15:10:00,52.49,52.53,52.34,52.36,174900.0,39.8201,39.8504,39.7063,39.7215,174900.0
2008-06-24 15:15:00,52.36,52.4,52.31,52.35,256900.0,39.7215,39.7518,39.6835,39.7139,256900.0
2008-06-24 15:20:00,52.35,52.38,52.23,52.35,197800.0,39.7139,39.7366,39.6229,39.7139,197800.0
2008-06-24 15:25:00,52.35,52.36,52.0,52.09,246800.0,39.7139,39.7215,39.4484,39.5166,246800.0
2008-06-24 15:30:00,52.1,52.2,52.04,52.19,133300.0,39.5242,39.6001,39.4787,39.5925,133300.0
2008-06-24 15:35:00,52.2,52.21,52.01,52.06,222000.0,39.6001,39.6077,39.456,39.4939,222000.0
2008-06-24 15:40:00,52.07,52.24,52.0,52.24,203600.0,39.5015,39.6304,39.4484,39.6304,203600.0
2008-06-24 15:45:00,52.23,52.24,52.08,52.08,199700.0,39.6229,39.6304,39.5091,39.5091,199700.0
2008-06-24 15:50:00,52.09,52.14,52.0,52.12,303000.0,39.5166,39.5546,39.4484,39.5394,303000.0
2008-06-24 15:55:00,52.12,52.27,52.11,52.14,444500.0,39.5394,39.6532,39.5318,39.5546,444500.0
2008-06-25 09:30:00,52.32,52.77,52.23,52.29,193400.0,39.6911,40.0325,39.6229,39.6684,193400.0
2008-06-25 09:35:00,52.34,52.41,51.85,51.92,276100.0,39.7063,39.7594,39.3346,39.3877,276100.0
2008-06-25 09:40:00,51.92,51.95,51.59,51.66,199300.0,39.3877,39.4104,39.1373,39.1904,199300.0
2008-06-25 09:45:00,51.64,51.92,51.56,51.63,131200.0,39.1753,39.3877,39.1146,39.1677,131200.0
2008-06-25 09:50:00,51.62,51.78,51.2,51.23,234000.0,39.1601,39.2815,38.8415,38.8642,234000.0
2008-06-25 09:55:00,51.23,51.28,51.0,51.03,319800.0,38.8642,38.9022,38.6897,38.7125,319800.0
2008-06-25 10:00:00,51.02,51.11,50.8,50.96,271300.0,38.7049,38.7732,38.538,38.6594,271300.0
2008-06-25 10:05:00,50.96,51.01,50.63,50.72,278700.0,38.6594,38.6973,38.4091,38.4773,278700.0
2008-06-25 10:10:00,50.72,50.8,50.56,50.57,228900.0,38.4773,38.538,38.356,38.3635,228900.0
2008-06-25 10:15:00,50.57,50.75,50.4,50.48,248000.0,38.3635,38.5001,38.2346,38.2953,248000.0
2008-06-25 10:20:00,50.47,50.59,50.43,50.55,107100.0,38.2877,38.3787,38.2573,38.3484,107100.0
2008-06-25 10:25:00,50.54,50.73,50.52,50.66,174300.0,38.3408,38.4849,38.3256,38.4318,174300.0
2008-06-25 10:30:00,50.65,50.87,50.56,50.6,191200.0,38.4242,38.5911,38.356,38.3863,191200.0
2008-06-25 10:35:00,50.6,50.71,50.26,50.27,302100.0,38.3863,38.4697,38.1284,38.136,302100.0
2008-06-25 10:40:00,50.28,50.33,50.0,50.16,262000.0,38.1435,38.1815,37.9311,38.0525,262000.0
2008-06-25 10:45:00,50.16,50.27,49.97,50.05,151200.0,38.0525,38.136,37.9084,37.9691,151200.0
2008-06-25 10:50:00,50.03,50.15,50.01,50.06,146000.0,37.9539,38.0449,37.9387,37.9766,146000.0
2008-06-25 10:55:00,50.05,50.16,49.91,50.04,183100.0,37.9691,38.0525,37.8628,37.9615,183100.0
2008-06-25 11:00:00,50.03,50.34,50.03,50.3,166700.0,37.9539,38.1891,37.9539,38.1587,166700.0
2008-06-25 11:05:00,50.29,50.33,50.13,50.17,135200.0,38.1511,38.1815,38.0297,38.0601,135200.0
2008-06-25 11:10:00,50.17,50.29,50.14,50.24,95300.0,38.0601,38.1511,38.0373,38.1132,95300.0
2008-06-25 11:15:00,50.24,50.35,50.24,50.29,109200.0,38.1132,38.1966,38.1132,38.1511,109200.0
2008-06-25 11:20:00,50.28,50.3,50.05,50.06,83400.0,38.1435,38.1587,37.9691,37.9766,83400.0
2008-06-25 11:25:00,50.07,50.16,50.06,50.11,70000.0,37.9842,38.0525,37.9766,38.0146,70000.0
2008-06-25 11:30:00,50.11,50.11,49.94,49.96,94000.0,38.0146,38.0146,37.8856,37.9008,94000.0
2008-06-25 11:35:00,49.96,49.99,49.89,49.99,122200.0,37.9008,37.9235,37.8477,37.9235,122200.0
2008-06-25 11:40:00,49.99,50.01,49.9,49.92,111600.0,37.9235,37.9387,37.8553,37.8704,111600.0
2008-06-25 11:45:00,49.93,50.02,49.92,50.0,237900.0,37.878,37.9463,37.8704,37.9311,237900.0
2008-06-25 11:50:00,50.01,50.3,50.0,50.28,155600.0,37.9387,38.1587,37.9311,38.1435,155600.0
2008-06-25 11:55:00,50.28,50.38,50.24,50.32,173000.0,38.1435,38.2194,38.1132,38.1739,173000.0
2008-06-25 12:00:00,50.31,50.32,50.2,50.32,95800.0,38.1663,38.1739,38.0828,38.1739,95800.0
2008-06-25 12:05:00,50.32,50.46,50.22,50.31,112800.0,38.1739,38.2801,38.098,38.1663,112800.0
2008-06-25 12:10:00,50.3,50.34,50.08,50.33,153800.0,38.1587,38.1891,37.9918,38.1815,153800.0
2008-06-25 12:15:00,50.33,50.39,50.25,50.39,94100.0,38.1815,38.227,38.1208,38.227,94100.0
2008-06-25 12:20:00,50.38,50.54,50.37,50.53,136700.0,38.2194,38.3408,38.2118,38.3332,136700.0
2008-06-25 12:25:00,50.53,50.53,50.31,50.32,80000.0,38.3332,38.3332,38.1663,38.1739,80000.0
2008-06-25 12:30:00,50.32,50.52,50.31,50.44,63300.0,38.1739,38.3256,38.1663,38.2649,63300.0
2008-06-25 12:35:00,50.45,50.57,50.44,50.52,102000.0,38.2725,38.3635,38.2649,38.3256,102000.0
2008-06-25 12:40:00,50.54,50.59,50.51,50.53,111100.0,38.3408,38.3787,38.318,38.3332,111100.0
2008-06-25 12:45:00,50.52,50.53,50.45,50.47,53100.0,38.3256,38.3332,38.2725,38.2877,53100.0
2008-06-25 12:50:00,50.47,50.73,50.45,50.59,116600.0,38.2877,38.4849,38.2725,38.3787,116600.0
2008-06-25 12:55:00,50.6,50.72,50.6,50.69,55400.0,38.3863,38.4773,38.3863,38.4546,55400.0
2008-06-25 13:00:00,50.68,50.84,50.67,50.83,104300.0,38.447,38.5684,38.4394,38.5608,104300.0
2008-06-25 13:05:00,50.82,50.96,50.8,50.92,82000.0,38.5532,38.6594,38.538,38.6291,82000.0
2008-06-25 13:10:00,50.91,51.0,50.91,50.97,119900.0,38.6215,38.6897,38.6215,38.667,119900.0
2008-06-25 13:15:00,50.98,51.0,50.95,50.99,32500.0,38.6746,38.6897,38.6518,38.6822,32500.0
2008-06-25 13:20:00,50.99,51.0,50.87,50.89,47000.0,38.6822,38.6897,38.5911,38.6063,47000.0
2008-06-25 13:25:00,50.87,50.94,50.81,50.93,50000.0,38.5911,38.6442,38.5456,38.6366,50000.0
2008-06-25 13:30:00,50.94,51.0,50.93,50.97,83400.0,38.6442,38.6897,38.6366,38.667,83400.0
2008-06-25 13:35:00,50.98,51.0,50.87,50.9,67100.0,38.6746,38.6897,38.5911,38.6139,67100.0
2008-06-25 13:40:00,50.89,50.91,50.75,50.79,119900.0,38.6063,38.6215,38.5001,38.5304,119900.0
2008-06-25 13:45:00,50.79,50.9,50.77,50.86,76900.0,38.5304,38.6139,38.5153,38.5835,76900.0
2008-06-25 13:50:00,50.86,50.98,50.82,50.97,82000.0,38.5835,38.6746,38.5532,38.667,82000.0
2008-06-25 13:55:00,50.98,51.01,50.96,50.98,77400.0,38.6746,38.6973,38.6594,38.6746,77400.0
2008-06-25 14:00:00,50.99,50.99,50.87,50.95,56700.0,38.6822,38.6822,38.5911,38.6518,56700.0
2008-06-25 14:05:00,50.95,51.0,50.9,50.92,86600.0,38.6518,38.6897,38.6139,38.6291,86600.0
2008-06-25 14:10:00,50.92,51.26,50.7,51.15,372500.0,38.6291,38.887,38.4622,38.8035,372500.0
2008-06-25 14:15:00,51.14,51.4,51.13,51.25,378700.0,38.796,38.9932,38.7884,38.8794,378700.0
2008-06-25 14:20:00,51.25,51.29,50.92,50.92,473800.0,38.8794,38.9097,38.6291,38.6291,473800.0
2008-06-25 14:25:00,50.93,51.0,50.74,50.74,190400.0,38.6366,38.6897,38.4925,38.4925,190400.0
2008-06-25 14:30:00,50.74,50.94,50.66,50.94,216500.0,38.4925,38.6442,38.4318,38.6442,216500.0
2008-06-25 14:35:00,50.92,51.11,50.88,50.88,188800.0,38.6291,38.7732,38.5987,38.5987,188800.0
2008-06-25 14:40:00,50.9,50.96,50.81,50.91,136300.0,38.6139,38.6594,38.5456,38.6215,136300.0
2008-06-25 14:45:00,50.91,50.95,50.71,50.91,185700.0,38.6215,38.6518,38.4697,38.6215,185700.0
2008-06-25 14:50:00,50.91,51.1,50.91,51.1,207000.0,38.6215,38.7656,38.6215,38.7656,207000.0
2008-06-25 14:55:00,51.1,51.11,50.96,51.11,176300.0,38.7656,38.7732,38.6594,38.7732,176300.0
2008-06-25 15:00:00,51.12,51.33,51.1,51.19,348500.0,38.7808,38.9401,38.7656,38.8339,348500.0
2008-06-25 15:05:00,51.17,51.29,51.09,51.09,258300.0,38.8187,38.9097,38.758,38.758,258300.0
2008-06-25 15:10:00,51.09,51.15,51.01,51.08,205800.0,38.758,38.8035,38.6973,38.7504,205800.0
2008-06-25 15:15:00,51.09,51.24,51.06,51.23,184500.0,38.758,38.8718,38.7353,38.8642,184500.0
2008-06-25 15:20:00,51.23,51.24,51.04,51.1,191100.0,38.8642,38.8718,38.7201,38.7656,191100.0
2008-06-25 15:25:00,51.08,51.26,51.07,51.23,207300.0,38.7504,38.887,38.7429,38.8642,207300.0
2008-06-25 15:30:00,51.24,51.25,51.11,51.13,329200.0,38.8718,38.8794,38.7732,38.7884,329200.0
2008-06-25 15:35:00,51.13,51.15,51.05,51.14,372500.0,38.7884,38.8035,38.7277,38.796,372500.0
2008-06-25 15:40:00,51.12,51.14,51.05,51.07,394400.0,38.7808,38.796,38.7277,38.7429,394400.0
2008-06-25 15:45:00,51.07,51.08,50.8,50.81,348700.0,38.7429,38.7504,38.538,38.5456,348700.0
2008-06-25 15:50:00,50.81,51.03,50.81,50.98,355300.0,38.5456,38.7125,38.5456,38.6746,355300.0
2008-06-25 15:55:00,50.97,50.98,50.76,50.86,661100.0,38.667,38.6746,38.5077,38.5835,661100.0
2008-06-26 09:30:00,51.07,51.74,51.0,51.48,256800.0,38.7429,39.2511,38.6897,39.0539,256800.0
2008-06-26 09:35:00,51.48,51.52,51.1,51.12,261200.0,39.0539,39.0842,38.7656,38.7808,261200.0
2008-06-26 09:40:00,51.13,51.13,50.78,51.05,358700.0,38.7884,38.7884,38.5229,38.7277,358700.0
2008-06-26 09:45:00,51.06,51.42,51.02,51.4,252400.0,38.7353,39.0084,38.7049,38.9932,252400.0
2008-06-26 09:50:00,51.41,51.66,51.38,51.53,306400.0,39.0008,39.1904,38.978,39.0918,306400.0
2008-06-26 09:55:00,51.52,51.9,51.52,51.83,199500.0,39.0842,39.3725,39.0842,39.3194,199500.0
2008-06-26 10:00:00,51.82,52.07,51.79,51.85,208500.0,39.3118,39.5015,39.2891,39.3346,208500.0
2008-06-26 10:05:00,51.85,52.08,51.78,51.96,189100.0,39.3346,39.5091,39.2815,39.418,189100.0
2008-06-26 10:10:00,51.96,51.99,51.86,51.95,137400.0,39.418,39.4408,39.3422,39.4104,137400.0
2008-06-26 10:15:00,51.93,51.97,51.84,51.86,170400.0,39.3953,39.4256,39.327,39.3422,170400.0
2008-06-26 10:20:00,51.86,51.9,51.56,51.57,166400.0,39.3422,39.3725,39.1146,39.1222,166400.0
2008-06-26 10:25:00,51.59,51.59,51.38,51.44,130500.0,39.1373,39.1373,38.978,39.0235,130500.0
2008-06-26 10:30:00,51.44,51.45,51.25,51.3,80300.0,39.0235,39.0311,38.8794,38.9173,80300.0
2008-06-26 10:35:00,51.3,51.65,51.29,51.54,159700.0,38.9173,39.1829,38.9097,39.0994,159700.0
2008-06-26 10:40:00,51.53,51.55,51.33,51.46,76600.0,39.0918,39.107,38.9401,39.0387,76600.0
2008-06-26 10:45:00,51.45,51.46,51.05,51.05,140800.0,39.0311,39.0387,38.7277,38.7277,140800.0
2008-06-26 10:50:00,51.08,51.19,51.0,51.02,114800.0,38.7504,38.8339,38.6897,38.7049,114800.0
2008-06-26 10:55:00,51.02,51.31,50.99,51.0,132000.0,38.7049,38.9249,38.6822,38.6897,132000.0
2008-06-26 11:00:00,50.99,51.11,50.85,51.11,112600.0,38.6822,38.7732,38.576,38.7732,112600.0
2008-06-26 11:05:00,51.1,51.28,51.06,51.08,134800.0,38.7656,38.9022,38.7353,38.7504,134800.0
2008-06-26 11:10:00,51.09,51.21,51.01,51.16,114100.0,38.758,38.8491,38.6973,38.8111,114100.0
2008-06-26 11:15:00,51.16,51.21,51.03,51.06,90300.0,38.8111,38.8491,38.7125,38.7353,90300.0
2008-06-26 11:20:00,51.05,51.07,50.86,50.86,109100.0,38.7277,38.7429,38.5835,38.5835,109100.0
2008-06-26 11:25:00,50.87,50.88,50.77,50.82,100300.0,38.5911,38.5987,38.5153,38.5532,100300.0
2008-06-26 11:30:00,50.82,50.97,50.77,50.92,94000.0,38.5532,38.667,38.5153,38.6291,94000.0
2008-06-26 11:35:00,50.92,50.93,50.76,50.81,84700.0,38.6291,38.6366,38.5077,38.5456,84700.0
2008-06-26 11:40:00,50.82,50.95,50.8,50.93,152000.0,38.5532,38.6518,38.538,38.6366,152000.0
2008-06-26 11:45:00,50.92,50.97,50.81,50.92,131200.0,38.6291,38.667,38.5456,38.6291,131200.0
2008-06-26 11:50:00,50.94,51.01,50.9,50.91,122700.0,38.6442,38.6973,38.6139,38.6215,122700.0
2008-06-26 11:55:00,50.91,50.96,50.9,50.95,85700.0,38.6215,38.6594,38.6139,38.6518,85700.0
2008-06-26 12:00:00,50.96,50.96,50.92,50.95,61000.0,38.6594,38.6594,38.6291,38.6518,61000.0
2008-06-26 12:05:00,50.93,50.98,50.75,50.75,104500.0,38.6366,38.6746,38.5001,38.5001,104500.0
2008-06-26 12:10:00,50.75,50.75,50.39,50.4,176400.0,38.5001,38.5001,38.227,38.2346,176400.0
2008-06-26 12:15:00,50.42,50.48,50.35,50.4,84400.0,38.2497,38.2953,38.1966,38.2346,84400.0
2008-06-26 12:20:00,50.41,50.58,50.37,50.52,109000.0,38.2422,38.3711,38.2118,38.3256,109000.0
2008-06-26 12:25:00,50.52,50.57,50.32,50.39,179600.0,38.3256,38.3635,38.1739,38.227,179600.0
2008-06-26 12:30:00,50.37,50.39,50.15,50.15,110700.0,38.2118,38.227,38.0449,38.0449,110700.0
2008-06-26 12:35:00,50.14,50.28,50.13,50.25,91700.0,38.0373,38.1435,38.0297,38.1208,91700.0
2008-06-26 12:40:00,50.26,50.31,50.19,50.25,118100.0,38.1284,38.1663,38.0753,38.1208,118100.0
2008-06-26 12:45:00,50.25,50.45,50.2,50.44,117500.0,38.1208,38.2725,38.0828,38.2649,117500.0
2008-06-26 12:50:00,50.44,50.59,50.41,50.47,156100.0,38.2649,38.3787,38.2422,38.2877,156100.0
2008-06-26 12:55:00,50.48,50.93,50.47,50.9,157200.0,38.2953,38.6366,38.2877,38.6139,157200.0
2008-06-26 13:00:00,50.9,50.96,50.76,50.9,205500.0,38.6139,38.6594,38.5077,38.6139,205500.0
2008-06-26 13:05:00,50.89,51.0,50.86,50.87,189500.0,38.6063,38.6897,38.5835,38.5911,189500.0
2008-06-26 13:10:00,50.87,51.01,50.86,50.89,67300.0,38.5911,38.6973,38.5835,38.6063,67300.0
2008-06-26 13:15:00,50.89,50.92,50.86,50.91,36300.0,38.6063,38.6291,38.5835,38.6215,36300.0
2008-06-26 13:20:00,50.9,51.0,50.88,50.88,48300.0,38.6139,38.6897,38.5987,38.5987,48300.0
2008-06-26 13:25:00,50.88,50.89,50.71,50.83,182700.0,38.5987,38.6063,38.4697,38.5608,182700.0
2008-06-26 13:30:00,50.83,50.84,50.75,50.82,88400.0,38.5608,38.5684,38.5001,38.5532,88400.0
2008-06-26 13:35:00,50.81,50.82,50.64,50.78,69500.0,38.5456,38.5532,38.4166,38.5229,69500.0
2008-06-26 13:40:00,50.78,50.89,50.78,50.89,392700.0,38.5229,38.6063,38.5229,38.6063,392700.0
2008-06-26 13:45:00,50.89,51.03,50.89,50.94,210200.0,38.6063,38.7125,38.6063,38.6442,210200.0
2008-06-26 13:50:00,50.94,51.02,50.91,50.99,124200.0,38.6442,38.7049,38.6215,38.6822,124200.0
2008-06-26 13:55:00,50.97,51.01,50.85,50.88,65100.0,38.667,38.6973,38.576,38.5987,65100.0
2008-06-26 14:00:00,50.89,51.08,50.85,51.02,91900.0,38.6063,38.7504,38.576,38.7049,91900.0
2008-06-26 14:05:00,51.03,51.07,50.98,51.03,332800.0,38.7125,38.7429,38.6746,38.7125,332800.0
2008-06-26 14:10:00,51.02,51.07,50.99,51.01,168600.0,38.7049,38.7429,38.6822,38.6973,168600.0
2008-06-26 14:15:00,51.02,51.02,50.85,50.89,159200.0,38.7049,38.7049,38.576,38.6063,159200.0
2008-06-26 14:20:00,50.89,50.89,50.68,50.82,199500.0,38.6063,38.6063,38.447,38.5532,199500.0
2008-06-26 14:25:00,50.82,50.9,50.75,50.87,183700.0,38.5532,38.6139,38.5001,38.5911,183700.0
2008-06-26 14:30:00,50.87,50.93,50.81,50.87,222300.0,38.5911,38.6366,38.5456,38.5911,222300.0
2008-06-26 14:35:00,50.88,50.88,50.73,50.73,168900.0,38.5987,38.5987,38.4849,38.4849,168900.0
2008-06-26 14:40:00,50.73,50.85,50.7,50.81,129700.0,38.4849,38.576,38.4622,38.5456,129700.0
2008-06-26 14:45:00,50.82,50.88,50.81,50.85,170200.0,38.5532,38.5987,38.5456,38.576,170200.0
2008-06-26 14:50:00,50.85,50.87,50.8,50.8,145500.0,38.576,38.5911,38.538,38.538,145500.0
2008-06-26 14:55:00,50.79,50.81,50.56,50.57,171200.0,38.5304,38.5456,38.356,38.3635,171200.0
2008-06-26 15:00:00,50.58,50.84,50.53,50.81,186300.0,38.3711,38.5684,38.3332,38.5456,186300.0
2008-06-26 15:05:00,50.81,50.88,50.72,50.85,193000.0,38.5456,38.5987,38.4773,38.576,193000.0
2008-06-26 15:10:00,50.85,50.87,50.78,50.8,155300.0,38.576,38.5911,38.5229,38.538,155300.0
2008-06-26 15:15:00,50.79,50.96,50.76,50.8,176500.0,38.5304,38.6594,38.5077,38.538,176500.0
2008-06-26 15:20:00,50.79,51.0,50.74,51.0,154900.0,38.5304,38.6897,38.4925,38.6897,154900.0
2008-06-26 15:25:00,50.99,51.13,50.97,51.06,338200.0,38.6822,38.7884,38.667,38.7353,338200.0
2008-06-26 15:30:00,51.05,51.05,50.8,51.02,219300.0,38.7277,38.7277,38.538,38.7049,219300.0
2008-06-26 15:35:00,51.01,51.02,50.97,50.97,282400.0,38.6973,38.7049,38.667,38.667,282400.0
2008-06-26 15:40:00,50.97,51.17,50.94,51.17,464300.0,38.667,38.8187,38.6442,38.8187,464300.0
2008-06-26 15:45:00,51.18,51.23,51.04,51.23,307900.0,38.8263,38.8642,38.7201,38.8642,307900.0
2008-06-26 15:50:00,51.22,51.22,51.02,51.03,296500.0,38.8566,38.8566,38.7049,38.7125,296500.0
2008-06-26 15:55:00,51.04,51.17,51.01,51.1,431500.0,38.7201,38.8187,38.6973,38.7656,431500.0
2008-06-27 09:30:00,51.59,51.59,51.02,51.05,170600.0,39.1373,39.1373,38.7049,38.7277,170600.0
2008-06-27 09:35:00,51.05,51.06,50.94,50.97,117000.0,38.7277,38.7353,38.6442,38.667,117000.0
2008-06-27 09:40:00,50.97,51.17,50.95,51.01,158600.0,38.667,38.8187,38.6518,38.6973,158600.0
2008-06-27 09:45:00,51.0,51.26,50.88,51.26,133200.0,38.6897,38.887,38.5987,38.887,133200.0
2008-06-27 09:50:00,51.27,51.28,51.08,51.16,185800.0,38.8946,38.9022,38.7504,38.8111,185800.0
2008-06-27 09:55:00,51.16,51.52,51.15,51.47,170400.0,38.8111,39.0842,38.8035,39.0463,170400.0
2008-06-27 10:00:00,51.47,51.48,51.0,51.09,197800.0,39.0463,39.0539,38.6897,38.758,197800.0
2008-06-27 10:05:00,51.09,51.55,51.08,51.33,232100.0,38.758,39.107,38.7504,38.9401,232100.0
2008-06-27 10:10:00,51.34,51.6,51.18,51.32,190700.0,38.9477,39.1449,38.8263,38.9325,190700.0
2008-06-27 10:15:00,51.3,51.39,51.25,51.34,103500.0,38.9173,38.9856,38.8794,38.9477,103500.0
2008-06-27 10:20:00,51.34,51.55,51.32,51.52,110500.0,38.9477,39.107,38.9325,39.0842,110500.0
2008-06-27 10:25:00,51.52,51.67,51.49,51.65,179600.0,39.0842,39.198,39.0615,39.1829,179600.0
2008-06-27 10:30:00,51.65,51.9,51.64,51.76,301900.0,39.1829,39.3725,39.1753,39.2663,301900.0
2008-06-27 10:35:00,51.76,52.04,51.76,52.0,203800.0,39.2663,39.4787,39.2663,39.4484,203800.0
2008-06-27 10:40:00,52.01,52.12,51.84,51.88,250900.0,39.456,39.5394,39.327,39.3573,250900.0
2008-06-27 10:45:00,51.88,52.1,51.87,52.08,163000.0,39.3573,39.5242,39.3497,39.5091,163000.0
2008-06-27 10:50:00,52.08,52.11,52.03,52.09,148700.0,39.5091,39.5318,39.4711,39.5166,148700.0
2008-06-27 10:55:00,52.09,52.17,51.97,51.98,176400.0,39.5166,39.5773,39.4256,39.4332,176400.0
2008-06-27 11:00:00,51.97,51.99,51.74,51.79,162300.0,39.4256,39.4408,39.2511,39.2891,162300.0
2008-06-27 11:05:00,51.79,52.05,51.78,52.0,120900.0,39.2891,39.4863,39.2815,39.4484,120900.0
2008-06-27 11:10:00,52.0,52.0,51.67,51.68,135500.0,39.4484,39.4484,39.198,39.2056,135500.0
2008-06-27 11:15:00,51.68,51.78,51.63,51.75,133300.0,39.2056,39.2815,39.1677,39.2587,133300.0
2008-06-27 11:20:00,51.74,51.88,51.69,51.86,91600.0,39.2511,39.3573,39.2132,39.3422,91600.0
2008-06-27 11:25:00,51.87,52.0,51.86,51.99,111900.0,39.3497,39.4484,39.3422,39.4408,111900.0
2008-06-27 11:30:00,51.99,52.01,51.92,52.0,150500.0,39.4408,39.456,39.3877,39.4484,150500.0
2008-06-27 11:35:00,51.99,52.1,51.92,52.06,99300.0,39.4408,39.5242,39.3877,39.4939,99300.0
2008-06-27 11:40:00,52.06,52.21,52.02,52.17,109600.0,39.4939,39.6077,39.4635,39.5773,109600.0
2008-06-27 11:45:00,52.17,52.29,52.06,52.26,122900.0,39.5773,39.6684,39.4939,39.6456,122900.0
2008-06-27 11:50:00,52.27,52.3,52.15,52.18,76600.0,39.6532,39.676,39.5622,39.5849,76600.0
2008-06-27 11:55:00,52.18,52.24,52.17,52.23,77200.0,39.5849,39.6304,39.5773,39.6229,77200.0
2008-06-27 12:00:00,52.23,52.27,52.16,52.16,164700.0,39.6229,39.6532,39.5697,39.5697,164700.0
2008-06-27 12:05:00,52.18,52.35,52.15,52.35,129100.0,39.5849,39.7139,39.5622,39.7139,129100.0
2008-06-27 12:10:00,52.35,52.39,52.29,52.35,98700.0,39.7139,39.7442,39.6684,39.7139,98700.0
2008-06-27 12:15:00,52.36,52.39,52.31,52.39,80000.0,39.7215,39.7442,39.6835,39.7442,80000.0
2008-06-27 12:20:00,52.37,52.4,52.32,52.36,109300.0,39.7291,39.7518,39.6911,39.7215,109300.0
2008-06-27 12:25:00,52.36,52.4,52.33,52.38,69900.0,39.7215,39.7518,39.6987,39.7366,69900.0
2008-06-27 12:30:00,52.37,52.4,52.3,52.33,86800.0,39.7291,39.7518,39.676,39.6987,86800.0
2008-06-27 12:35:00,52.33,52.38,52.28,52.33,167700.0,39.6987,39.7366,39.6608,39.6987,167700.0
2008-06-27 12:40:00,52.32,52.35,52.16,52.2,100600.0,39.6911,39.7139,39.5697,39.6001,100600.0
2008-06-27 12:45:00,52.22,52.29,52.21,52.21,101700.0,39.6153,39.6684,39.6077,39.6077,101700.0
2008-06-27 12:50:00,52.22,52.31,52.1,52.24,351700.0,39.6153,39.6835,39.5242,39.6304,351700.0
2008-06-27 12:55:00,52.23,52.27,51.99,52.06,156000.0,39.6229,39.6532,39.4408,39.4939,156000.0
2008-06-27 13:00:00,52.04,52.09,51.9,51.95,161600.0,39.4787,39.5166,39.3725,39.4104,161600.0
2008-06-27 13:05:00,51.97,52.05,51.94,52.01,79000.0,39.4256,39.4863,39.4029,39.456,79000.0
2008-06-27 13:10:00,52.01,52.01,51.7,51.74,146900.0,39.456,39.456,39.2208,39.2511,146900.0
2008-06-27 13:15:00,51.73,51.98,51.69,51.95,86200.0,39.2435,39.4332,39.2132,39.4104,86200.0
2008-06-27 13:20:00,51.96,51.98,51.8,51.83,66200.0,39.418,39.4332,39.2966,39.3194,66200.0
2008-06-27 13:25:00,51.83,51.85,51.72,51.74,86500.0,39.3194,39.3346,39.236,39.2511,86500.0
2008-06-27 13:30:00,51.75,51.86,51.74,51.85,72900.0,39.2587,39.3422,39.2511,39.3346,72900.0
2008-06-27 13:35:00,51.83,52.01,51.82,51.91,134000.0,39.3194,39.456,39.3118,39.3801,134000.0
2008-06-27 13:40:00,51.92,52.05,51.87,51.99,74100.0,39.3877,39.4863,39.3497,39.4408,74100.0
2008-06-27 13:45:00,51.99,52.05,51.89,51.96,85800.0,39.4408,39.4863,39.3649,39.418,85800.0
2008-06-27 13:50:00,51.96,52.03,51.76,51.83,91300.0,39.418,39.4711,39.2663,39.3194,91300.0
2008-06-27 13:55:00,51.85,52.04,51.84,52.03,89500.0,39.3346,39.4787,39.327,39.4711,89500.0
2008-06-27 14:00:00,52.02,52.1,51.98,52.02,126400.0,39.4635,39.5242,39.4332,39.4635,126400.0
2008-06-27 14:05:00,52.01,52.07,51.98,52.06,133200.0,39.456,39.5015,39.4332,39.4939,133200.0
2008-06-27 14:10:00,52.06,52.09,52.0,52.05,172000.0,39.4939,39.5166,39.4484,39.4863,172000.0
2008-06-27 14:15:00,52.04,52.2,52.04,52.06,154300.0,39.4787,39.6001,39.4787,39.4939,154300.0
2008-06-27 14:20:00,52.07,52.12,52.04,52.07,127100.0,39.5015,39.5394,39.4787,39.5015,127100.0
2008-06-27 14:25:00,52.08,52.08,51.98,52.05,141700.0,39.5091,39.5091,39.4332,39.4863,141700.0
2008-06-27 14:30:00,52.05,52.07,52.0,52.01,116700.0,39.4863,39.5015,39.4484,39.456,116700.0
2008-06-27 14:35:00,52.01,52.03,51.96,52.01,92800.0,39.456,39.4711,39.418,39.456,92800.0
2008-06-27 14:40:00,52.02,52.17,52.01,52.17,67800.0,39.4635,39.5773,39.456,39.5773,67800.0
2008-06-27 14:45:00,52.17,52.18,52.03,52.12,72100.0,39.5773,39.5849,39.4711,39.5394,72100.0
2008-06-27 14:50:00,52.13,52.15,52.06,52.15,80300.0,39.547,39.5622,39.4939,39.5622,80300.0
2008-06-27 14:55:00,52.13,52.19,52.04,52.16,84300.0,39.547,39.5925,39.4787,39.5697,84300.0
2008-06-27 15:00:00,52.15,52.18,52.0,52.0,110900.0,39.5622,39.5849,39.4484,39.4484,110900.0
2008-06-27 15:05:00,52.0,52.06,51.97,52.05,112600.0,39.4484,39.4939,39.4256,39.4863,112600.0
2008-06-27 15:10:00,52.05,52.12,52.0,52.08,105100.0,39.4863,39.5394,39.4484,39.5091,105100.0
2008-06-27 15:15:00,52.08,52.09,51.95,51.97,94600.0,39.5091,39.5166,39.4104,39.4256,94600.0
2008-06-27 15:20:00,51.96,52.02,51.91,51.93,155800.0,39.418,39.4635,39.3801,39.3953,155800.0
2008-06-27 15:25:00,51.93,51.95,51.81,51.87,156800.0,39.3953,39.4104,39.3042,39.3497,156800.0
2008-06-27 15:30:00,51.87,51.91,51.79,51.84,102900.0,39.3497,39.3801,39.2891,39.327,102900.0
2008-06-27 15:35:00,51.83,51.98,51.83,51.87,129100.0,39.3194,39.4332,39.3194,39.3497,129100.0
2008-06-27 15:40:00,51.87,52.18,51.87,52.13,274300.0,39.3497,39.5849,39.3497,39.547,274300.0
2008-06-27 15:45:00,52.13,52.13,52.01,52.11,308700.0,39.547,39.547,39.456,39.5318,308700.0
2008-06-27 15:50:00,52.1,52.16,52.08,52.16,230300.0,39.5242,39.5697,39.5091,39.5697,230300.0
2008-06-27 15:55:00,52.16,52.18,52.06,52.15,318900.0,39.5697,39.5849,39.4939,39.5622,318900.0
2008-06-30 09:30:00,52.64,53.12,52.58,52.81,185800.0,39.9339,40.298,39.8884,40.0629,185800.0
2008-06-30 09:35:00,52.84,53.11,52.82,53.06,168600.0,40.0856,40.2904,40.0704,40.2525,168600.0
2008-06-30 09:40:00,53.06,53.14,52.98,53.14,170300.0,40.2525,40.3132,40.1918,40.3132,170300.0
2008-06-30 09:45:00,53.15,53.24,53.11,53.21,236400.0,40.3208,40.3891,40.2904,40.3663,236400.0
2008-06-30 09:50:00,53.21,53.37,53.14,53.34,200700.0,40.3663,40.4877,40.3132,40.4649,200700.0
2008-06-30 09:55:00,53.34,53.48,53.27,53.45,199700.0,40.4649,40.5711,40.4118,40.5484,199700.0
2008-06-30 10:00:00,53.45,53.58,53.43,53.58,267500.0,40.5484,40.647,40.5332,40.647,267500.0
2008-06-30 10:05:00,53.57,53.66,53.47,53.55,416000.0,40.6394,40.7077,40.5635,40.6242,416000.0
2008-06-30 10:10:00,53.54,53.63,53.53,53.59,200400.0,40.6166,40.6849,40.6091,40.6546,200400.0
2008-06-30 10:15:00,53.6,53.71,53.51,53.69,215300.0,40.6622,40.7456,40.5939,40.7304,215300.0
2008-06-30 10:20:00,53.7,53.7,53.46,53.6,244900.0,40.738,40.738,40.556,40.6622,244900.0
2008-06-30 10:25:00,53.6,53.72,53.59,53.69,123300.0,40.6622,40.7532,40.6546,40.7304,123300.0
2008-06-30 10:30:00,53.69,53.79,53.61,53.79,182300.0,40.7304,40.8063,40.6698,40.8063,182300.0
2008-06-30 10:35:00,53.78,53.9,53.75,53.87,253600.0,40.7987,40.8898,40.776,40.867,253600.0
2008-06-30 10:40:00,53.87,53.96,53.87,53.95,174200.0,40.867,40.9353,40.867,40.9277,174200.0
2008-06-30 10:45:00,53.94,53.97,53.85,53.93,188000.0,40.9201,40.9429,40.8518,40.9125,188000.0
2008-06-30 10:50:00,53.93,53.94,53.79,53.82,160900.0,40.9125,40.9201,40.8063,40.8291,160900.0
2008-06-30 10:55:00,53.82,53.88,53.75,53.8,155200.0,40.8291,40.8746,40.776,40.8139,155200.0
2008-06-30 11:00:00,53.8,53.8,53.58,53.63,232600.0,40.8139,40.8139,40.647,40.6849,232600.0
2008-06-30 11:05:00,53.63,53.69,53.54,53.64,142800.0,40.6849,40.7304,40.6166,40.6925,142800.0
2008-06-30 11:10:00,53.65,53.67,53.46,53.47,113600.0,40.7001,40.7153,40.556,40.5635,113600.0
2008-06-30 11:15:00,53.48,53.52,53.4,53.43,120100.0,40.5711,40.6015,40.5104,40.5332,120100.0
2008-06-30 11:20:00,53.42,53.42,53.32,53.36,115900.0,40.5256,40.5256,40.4498,40.4801,115900.0
2008-06-30 11:25:00,53.35,53.4,53.27,53.29,87200.0,40.4725,40.5104,40.4118,40.427,87200.0
2008-06-30 11:30:00,53.3,53.35,53.16,53.17,106400.0,40.4346,40.4725,40.3284,40.336,106400.0
2008-06-30 11:35:00,53.16,53.19,53.0,53.13,140800.0,40.3284,40.3511,40.207,40.3056,140800.0
2008-06-30 11:40:00,53.13,53.13,53.06,53.13,123500.0,40.3056,40.3056,40.2525,40.3056,123500.0
2008-06-30 11:45:00,53.13,53.25,53.12,53.18,113600.0,40.3056,40.3966,40.298,40.3435,113600.0
2008-06-30 11:50:00,53.2,53.37,53.2,53.34,119200.0,40.3587,40.4877,40.3587,40.4649,119200.0
2008-06-30 11:55:00,53.33,53.38,53.09,53.13,100200.0,40.4573,40.4953,40.2753,40.3056,100200.0
2008-06-30 12:00:00,53.14,53.25,53.13,53.24,43200.0,40.3132,40.3966,40.3056,40.3891,43200.0
2008-06-30 12:05:00,53.23,53.42,53.2,53.32,129700.0,40.3815,40.5256,40.3587,40.4498,129700.0
2008-06-30 12:10:00,53.31,53.42,53.3,53.38,104200.0,40.4422,40.5256,40.4346,40.4953,104200.0
2008-06-30 12:15:00,53.36,53.43,53.31,53.36,51800.0,40.4801,40.5332,40.4422,40.4801,51800.0
2008-06-30 12:20:00,53.34,53.36,53.24,53.25,65600.0,40.4649,40.4801,40.3891,40.3966,65600.0
2008-06-30 12:25:00,53.23,53.33,53.2,53.27,53900.0,40.3815,40.4573,40.3587,40.4118,53900.0
2008-06-30 12:30:00,53.28,53.32,53.23,53.28,53600.0,40.4194,40.4498,40.3815,40.4194,53600.0
2008-06-30 12:35:00,53.28,53.46,53.26,53.42,82000.0,40.4194,40.556,40.4042,40.5256,82000.0
2008-06-30 12:40:00,53.43,53.44,53.3,53.32,47900.0,40.5332,40.5408,40.4346,40.4498,47900.0
2008-06-30 12:45:00,53.31,53.5,53.3,53.36,60100.0,40.4422,40.5863,40.4346,40.4801,60100.0
2008-06-30 12:50:00,53.37,53.41,53.33,53.37,41300.0,40.4877,40.518,40.4573,40.4877,41300.0
2008-06-30 12:55:00,53.37,53.37,53.19,53.19,44600.0,40.4877,40.4877,40.3511,40.3511,44600.0
2008-06-30 13:00:00,53.19,53.28,53.17,53.22,37700.0,40.3511,40.4194,40.336,40.3739,37700.0
2008-06-30 13:05:00,53.22,53.36,53.22,53.3,61400.0,40.3739,40.4801,40.3739,40.4346,61400.0
2008-06-30 13:10:00,53.3,53.43,53.29,53.35,52300.0,40.4346,40.5332,40.427,40.4725,52300.0
2008-06-30 13:15:00,53.35,53.44,53.35,53.43,49600.0,40.4725,40.5408,40.4725,40.5332,49600.0
2008-06-30 13:20:00,53.43,53.5,53.43,53.44,69600.0,40.5332,40.5863,40.5332,40.5408,69600.0
2008-06-30 13:25:00,53.45,53.5,53.33,53.36,104600.0,40.5484,40.5863,40.4573,40.4801,104600.0
2008-06-30 13:30:00,53.37,53.4,53.32,53.33,58400.0,40.4877,40.5104,40.4498,40.4573,58400.0
2008-06-30 13:35:00,53.33,53.36,53.3,53.33,124200.0,40.4573,40.4801,40.4346,40.4573,124200.0
2008-06-30 13:40:00,53.32,53.4,53.32,53.35,98300.0,40.4498,40.5104,40.4498,40.4725,98300.0
2008-06-30 13:45:00,53.35,53.45,53.32,53.4,69600.0,40.4725,40.5484,40.4498,40.5104,69600.0
2008-06-30 13:50:00,53.4,53.42,53.33,53.33,92900.0,40.5104,40.5256,40.4573,40.4573,92900.0
2008-06-30 13:55:00,53.33,53.4,53.32,53.38,74500.0,40.4573,40.5104,40.4498,40.4953,74500.0
2008-06-30 14:00:00,53.38,53.4,53.3,53.33,81100.0,40.4953,40.5104,40.4346,40.4573,81100.0
2008-06-30 14:05:00,53.32,53.35,53.28,53.32,68700.0,40.4498,40.4725,40.4194,40.4498,68700.0
2008-06-30 14:10:00,53.31,53.34,53.24,53.25,58000.0,40.4422,40.4649,40.3891,40.3966,58000.0
2008-06-30 14:15:00,53.24,53.26,53.18,53.2,42500.0,40.3891,40.4042,40.3435,40.3587,42500.0
2008-06-30 14:20:00,53.2,53.24,53.15,53.22,104000.0,40.3587,40.3891,40.3208,40.3739,104000.0
2008-06-30 14:25:00,53.22,53.3,53.17,53.24,163400.0,40.3739,40.4346,40.336,40.3891,163400.0
2008-06-30 14:30:00,53.25,53.27,53.13,53.21,125600.0,40.3966,40.4118,40.3056,40.3663,125600.0
2008-06-30 14:35:00,53.2,53.26,53.17,53.23,70600.0,40.3587,40.4042,40.336,40.3815,70600.0
2008-06-30 14:40:00,53.22,53.29,53.17,53.24,61800.0,40.3739,40.427,40.336,40.3891,61800.0
2008-06-30 14:45:00,53.23,53.31,53.22,53.29,93200.0,40.3815,40.4422,40.3739,40.427,93200.0
2008-06-30 14:50:00,53.3,53.35,53.27,53.31,84300.0,40.4346,40.4725,40.4118,40.4422,84300.0
2008-06-30 14:55:00,53.3,53.35,53.25,53.3,104200.0,40.4346,40.4725,40.3966,40.4346,104200.0
2008-06-30 15:00:00,53.29,53.35,53.28,53.35,65200.0,40.427,40.4725,40.4194,40.4725,65200.0
2008-06-30 15:05:00,53.35,53.41,53.32,53.35,158000.0,40.4725,40.518,40.4498,40.4725,158000.0
2008-06-30 15:10:00,53.34,53.5,53.34,53.44,115900.0,40.4649,40.5863,40.4649,40.5408,115900.0
2008-06-30 15:15:00,53.45,53.5,53.25,53.27,151400.0,40.5484,40.5863,40.3966,40.4118,151400.0
2008-06-30 15:20:00,53.27,53.45,53.26,53.43,96900.0,40.4118,40.5484,40.4042,40.5332,96900.0
2008-06-30 15:25:00,53.42,53.45,53.38,53.43,1510000.0,40.5256,40.5484,40.4953,40.5332,1510000.0
2008-06-30 15:30:00,53.45,53.47,53.36,53.44,165100.0,40.5484,40.5635,40.4801,40.5408,165100.0
2008-06-30 15:35:00,53.43,53.5,53.4,53.48,168300.0,40.5332,40.5863,40.5104,40.5711,168300.0
2008-06-30 15:40:00,53.47,53.62,53.44,53.55,347300.0,40.5635,40.6773,40.5408,40.6242,347300.0
2008-06-30 15:45:00,53.54,53.55,53.37,53.41,294900.0,40.6166,40.6242,40.4877,40.518,294900.0
2008-06-30 15:50:00,53.4,53.41,53.15,53.18,367000.0,40.5104,40.518,40.3208,40.3435,367000.0
2008-06-30 15:55:00,53.18,53.21,53.0,53.07,541600.0,40.3435,40.3663,40.207,40.2601,541600.0
2008-07-01 09:30:00,53.08,53.67,52.8,53.0,369900.0,40.2677,40.7153,40.0553,40.207,369900.0
2008-07-01 09:35:00,52.99,53.06,52.79,53.03,189100.0,40.1994,40.2525,40.0477,40.2298,189100.0
2008-07-01 09:40:00,53.03,53.12,52.8,52.82,145100.0,40.2298,40.298,40.0553,40.0704,145100.0
2008-07-01 09:45:00,52.83,53.03,52.82,52.91,161800.0,40.078,40.2298,40.0704,40.1387,161800.0
2008-07-01 09:50:00,52.9,52.91,52.82,52.86,219600.0,40.1311,40.1387,40.0704,40.1008,219600.0
2008-07-01 09:55:00,52.87,52.97,52.82,52.82,170800.0,40.1084,40.1842,40.0704,40.0704,170800.0
2008-07-01 10:00:00,52.82,53.06,52.81,53.03,298700.0,40.0704,40.2525,40.0629,40.2298,298700.0
2008-07-01 10:05:00,53.02,53.27,52.99,53.16,260900.0,40.2222,40.4118,40.1994,40.3284,260900.0
2008-07-01 10:10:00,53.15,53.16,53.02,53.02,164200.0,40.3208,40.3284,40.2222,40.2222,164200.0
2008-07-01 10:15:00,53.01,53.07,52.89,52.89,198500.0,40.2146,40.2601,40.1235,40.1235,198500.0
2008-07-01 10:20:00,52.89,52.95,52.73,52.91,216300.0,40.1235,40.1691,40.0022,40.1387,216300.0
2008-07-01 10:25:00,52.92,52.93,52.79,52.9,119500.0,40.1463,40.1539,40.0477,40.1311,119500.0
2008-07-01 10:30:00,52.92,53.16,52.92,53.01,185200.0,40.1463,40.3284,40.1463,40.2146,185200.0
2008-07-01 10:35:00,53.01,53.19,53.01,53.08,125100.0,40.2146,40.3511,40.2146,40.2677,125100.0
2008-07-01 10:40:00,53.1,53.24,53.1,53.12,174800.0,40.2829,40.3891,40.2829,40.298,174800.0
2008-07-01 10:45:00,53.12,53.33,53.12,53.28,152400.0,40.298,40.4573,40.298,40.4194,152400.0
2008-07-01 10:50:00,53.28,53.33,53.22,53.22,122500.0,40.4194,40.4573,40.3739,40.3739,122500.0
2008-07-01 10:55:00,53.23,53.42,53.21,53.42,139700.0,40.3815,40.5256,40.3663,40.5256,139700.0
2008-07-01 11:00:00,53.42,53.56,53.36,53.55,197200.0,40.5256,40.6318,40.4801,40.6242,197200.0
2008-07-01 11:05:00,53.54,53.6,53.5,53.52,117100.0,40.6166,40.6622,40.5863,40.6015,117100.0
2008-07-01 11:10:00,53.53,53.7,53.53,53.67,383400.0,40.6091,40.738,40.6091,40.7153,383400.0
2008-07-01 11:15:00,53.67,53.7,53.5,53.5,185300.0,40.7153,40.738,40.5863,40.5863,185300.0
2008-07-01 11:20:00,53.5,53.67,53.44,53.67,151800.0,40.5863,40.7153,40.5408,40.7153,151800.0
2008-07-01 11:25:00,53.68,53.87,53.66,53.83,100300.0,40.7229,40.867,40.7077,40.8366,100300.0
2008-07-01 11:30:00,53.83,53.97,53.82,53.96,75400.0,40.8366,40.9429,40.8291,40.9353,75400.0
2008-07-01 11:35:00,53.95,53.98,53.75,53.78,108300.0,40.9277,40.9504,40.776,40.7987,108300.0
2008-07-01 11:40:00,53.78,53.86,53.74,53.82,127900.0,40.7987,40.8594,40.7684,40.8291,127900.0
2008-07-01 11:45:00,53.81,53.82,53.65,53.65,135300.0,40.8215,40.8291,40.7001,40.7001,135300.0
2008-07-01 11:50:00,53.65,53.75,53.53,53.53,123300.0,40.7001,40.776,40.6091,40.6091,123300.0
2008-07-01 11:55:00,53.55,53.61,53.51,53.56,87400.0,40.6242,40.6698,40.5939,40.6318,87400.0
2008-07-01 12:00:00,53.57,53.58,53.47,53.49,115700.0,40.6394,40.647,40.5635,40.5787,115700.0
2008-07-01 12:05:00,53.47,53.51,53.43,53.47,98700.0,40.5635,40.5939,40.5332,40.5635,98700.0
2008-07-01 12:10:00,53.47,53.5,53.26,53.33,208700.0,40.5635,40.5863,40.4042,40.4573,208700.0
2008-07-01 12:15:00,53.33,53.33,53.0,53.09,165300.0,40.4573,40.4573,40.207,40.2753,165300.0
2008-07-01 12:20:00,53.07,53.13,52.9,52.93,101300.0,40.2601,40.3056,40.1311,40.1539,101300.0
2008-07-01 12:25:00,52.93,52.93,52.54,52.62,159100.0,40.1539,40.1539,39.858,39.9187,159100.0
2008-07-01 12:30:00,52.63,52.94,52.62,52.83,118700.0,39.9263,40.1615,39.9187,40.078,118700.0
2008-07-01 12:35:00,52.82,52.91,52.69,52.75,111400.0,40.0704,40.1387,39.9718,40.0173,111400.0
2008-07-01 12:40:00,52.75,52.94,52.63,52.63,111100.0,40.0173,40.1615,39.9263,39.9263,111100.0
2008-07-01 12:45:00,52.67,52.91,52.62,52.83,64800.0,39.9566,40.1387,39.9187,40.078,64800.0
2008-07-01 12:50:00,52.83,52.96,52.82,52.94,91200.0,40.078,40.1766,40.0704,40.1615,91200.0
2008-07-01 12:55:00,52.95,53.1,52.94,53.04,158100.0,40.1691,40.2829,40.1615,40.2373,158100.0
2008-07-01 13:00:00,53.05,53.06,52.87,52.91,81700.0,40.2449,40.2525,40.1084,40.1387,81700.0
2008-07-01 13:05:00,52.9,52.91,52.76,52.76,56500.0,40.1311,40.1387,40.0249,40.0249,56500.0
2008-07-01 13:10:00,52.75,52.88,52.73,52.84,79100.0,40.0173,40.116,40.0022,40.0856,79100.0
2008-07-01 13:15:00,52.84,52.91,52.74,52.82,84600.0,40.0856,40.1387,40.0098,40.0704,84600.0
2008-07-01 13:20:00,52.82,53.0,52.8,52.92,92000.0,40.0704,40.207,40.0553,40.1463,92000.0
2008-07-01 13:25:00,52.93,52.94,52.82,52.89,62000.0,40.1539,40.1615,40.0704,40.1235,62000.0
2008-07-01 13:30:00,52.88,52.95,52.86,52.94,97000.0,40.116,40.1691,40.1008,40.1615,97000.0
2008-07-01 13:35:00,52.94,52.97,52.9,52.94,80700.0,40.1615,40.1842,40.1311,40.1615,80700.0
2008-07-01 13:40:00,52.94,52.99,52.9,52.96,96100.0,40.1615,40.1994,40.1311,40.1766,96100.0
2008-07-01 13:45:00,52.96,53.15,52.95,53.13,104500.0,40.1766,40.3208,40.1691,40.3056,104500.0
2008-07-01 13:50:00,53.15,53.16,53.03,53.13,142700.0,40.3208,40.3284,40.2298,40.3056,142700.0
2008-07-01 13:55:00,53.12,53.19,53.04,53.04,181300.0,40.298,40.3511,40.2373,40.2373,181300.0
2008-07-01 14:00:00,53.04,53.28,53.01,53.26,229900.0,40.2373,40.4194,40.2146,40.4042,229900.0
2008-07-01 14:05:00,53.26,53.33,53.16,53.18,212000.0,40.4042,40.4573,40.3284,40.3435,212000.0
2008-07-01 14:10:00,53.18,53.36,53.04,53.23,145300.0,40.3435,40.4801,40.2373,40.3815,145300.0
2008-07-01 14:15:00,53.23,53.32,53.15,53.16,145600.0,40.3815,40.4498,40.3208,40.3284,145600.0
2008-07-01 14:20:00,53.16,53.32,53.12,53.16,104200.0,40.3284,40.4498,40.298,40.3284,104200.0
2008-07-01 14:25:00,53.16,53.33,53.13,53.27,123600.0,40.3284,40.4573,40.3056,40.4118,123600.0
2008-07-01 14:30:00,53.26,53.42,53.22,53.4,134500.0,40.4042,40.5256,40.3739,40.5104,134500.0
2008-07-01 14:35:00,53.4,53.53,53.33,53.48,135900.0,40.5104,40.6091,40.4573,40.5711,135900.0
2008-07-01 14:40:00,53.47,53.58,53.41,53.5,142400.0,40.5635,40.647,40.518,40.5863,142400.0
2008-07-01 14:45:00,53.49,53.58,53.42,53.46,201700.0,40.5787,40.647,40.5256,40.556,201700.0
2008-07-01 14:50:00,53.46,53.48,53.41,53.44,127100.0,40.556,40.5711,40.518,40.5408,127100.0
2008-07-01 14:55:00,53.45,53.48,53.39,53.42,117600.0,40.5484,40.5711,40.5029,40.5256,117600.0
2008-07-01 15:00:00,53.42,53.46,53.32,53.44,116400.0,40.5256,40.556,40.4498,40.5408,116400.0
2008-07-01 15:05:00,53.45,53.63,53.36,53.62,231000.0,40.5484,40.6849,40.4801,40.6773,231000.0
2008-07-01 15:10:00,53.63,53.64,53.43,53.51,108000.0,40.6849,40.6925,40.5332,40.5939,108000.0
2008-07-01 15:15:00,53.52,53.58,53.44,53.47,153500.0,40.6015,40.647,40.5408,40.5635,153500.0
2008-07-01 15:20:00,53.45,53.56,53.44,53.54,140800.0,40.5484,40.6318,40.5408,40.6166,140800.0
2008-07-01 15:25:00,53.55,53.66,53.3,53.59,153600.0,40.6242,40.7077,40.4346,40.6546,153600.0
2008-07-01 15:30:00,53.59,53.73,53.55,53.66,147200.0,40.6546,40.7608,40.6242,40.7077,147200.0
2008-07-01 15:35:00,53.66,53.86,53.66,53.84,164600.0,40.7077,40.8594,40.7077,40.8442,164600.0
2008-07-01 15:40:00,53.84,53.84,53.7,53.7,207100.0,40.8442,40.8442,40.738,40.738,207100.0
2008-07-01 15:45:00,53.7,53.87,53.64,53.87,294700.0,40.738,40.867,40.6925,40.867,294700.0
2008-07-01 15:50:00,53.86,53.94,53.76,53.94,300200.0,40.8594,40.9201,40.7835,40.9201,300200.0
2008-07-01 15:55:00,53.93,53.95,53.78,53.91,332700.0,40.9125,40.9277,40.7987,40.8973,332700.0
2008-07-02 09:30:00,54.25,54.67,54.0,54.64,293900.0,41.1553,41.4739,40.9656,41.4511,293900.0
2008-07-02 09:35:00,54.66,54.96,54.41,54.96,256900.0,41.4663,41.6939,41.2767,41.6939,256900.0
2008-07-02 09:40:00,54.95,55.0,54.73,54.82,225500.0,41.6863,41.7242,41.5194,41.5877,225500.0
2008-07-02 09:45:00,54.83,54.87,54.68,54.74,429300.0,41.5953,41.6256,41.4815,41.527,429300.0
2008-07-02 09:50:00,54.74,54.8,54.63,54.77,412300.0,41.527,41.5725,41.4435,41.5498,412300.0
2008-07-02 09:55:00,54.76,54.94,54.69,54.85,286000.0,41.5422,41.6787,41.4891,41.6104,286000.0
2008-07-02 10:00:00,54.86,54.96,54.72,54.95,335000.0,41.618,41.6939,41.5118,41.6863,335000.0
2008-07-02 10:05:00,54.95,55.0,54.91,54.98,214400.0,41.6863,41.7242,41.656,41.7091,214400.0
2008-07-02 10:10:00,54.99,55.1,54.93,55.09,407700.0,41.7167,41.8001,41.6711,41.7925,407700.0
2008-07-02 10:15:00,55.1,55.13,54.98,55.06,505900.0,41.8001,41.8229,41.7091,41.7698,505900.0
2008-07-02 10:20:00,55.06,55.18,55.05,55.13,192600.0,41.7698,41.8608,41.7622,41.8229,192600.0
2008-07-02 10:25:00,55.12,55.25,55.04,55.25,325900.0,41.8153,41.9139,41.7546,41.9139,325900.0
2008-07-02 10:30:00,55.25,55.34,55.04,55.14,299800.0,41.9139,41.9822,41.7546,41.8304,299800.0
2008-07-02 10:35:00,55.14,55.32,54.95,55.12,437700.0,41.8304,41.967,41.6863,41.8153,437700.0
2008-07-02 10:40:00,55.11,55.26,55.04,55.2,433500.0,41.8077,41.9215,41.7546,41.876,433500.0
2008-07-02 10:45:00,55.2,55.27,55.09,55.27,425600.0,41.876,41.9291,41.7925,41.9291,425600.0
2008-07-02 10:50:00,55.27,55.38,55.08,55.18,360800.0,41.9291,42.0125,41.7849,41.8608,360800.0
2008-07-02 10:55:00,55.18,55.21,55.0,55.02,371100.0,41.8608,41.8835,41.7242,41.7394,371100.0
2008-07-02 11:00:00,55.02,55.16,55.02,55.12,193600.0,41.7394,41.8456,41.7394,41.8153,193600.0
2008-07-02 11:05:00,55.12,55.28,55.11,55.28,191900.0,41.8153,41.9367,41.8077,41.9367,191900.0
2008-07-02 11:10:00,55.28,55.29,55.1,55.1,131900.0,41.9367,41.9442,41.8001,41.8001,131900.0
2008-07-02 11:15:00,55.11,55.17,55.0,55.08,256600.0,41.8077,41.8532,41.7242,41.7849,256600.0
2008-07-02 11:20:00,55.08,55.18,55.03,55.17,151600.0,41.7849,41.8608,41.747,41.8532,151600.0
2008-07-02 11:25:00,55.18,55.25,55.02,55.06,228900.0,41.8608,41.9139,41.7394,41.7698,228900.0
2008-07-02 11:30:00,55.06,55.1,54.88,54.93,287500.0,41.7698,41.8001,41.6332,41.6711,287500.0
2008-07-02 11:35:00,54.94,55.07,54.9,55.07,238100.0,41.6787,41.7773,41.6484,41.7773,238100.0
2008-07-02 11:40:00,55.07,55.12,55.05,55.07,167100.0,41.7773,41.8153,41.7622,41.7773,167100.0
2008-07-02 11:45:00,55.06,55.15,54.99,55.13,172700.0,41.7698,41.838,41.7167,41.8229,172700.0
2008-07-02 11:50:00,55.12,55.12,54.97,54.99,113800.0,41.8153,41.8153,41.7015,41.7167,113800.0
2008-07-02 11:55:00,55.0,55.1,54.93,54.97,148200.0,41.7242,41.8001,41.6711,41.7015,148200.0
2008-07-02 12:00:00,54.96,55.05,54.91,54.94,134000.0,41.6939,41.7622,41.656,41.6787,134000.0
2008-07-02 12:05:00,54.94,54.99,54.89,54.95,233600.0,41.6787,41.7167,41.6408,41.6863,233600.0
2008-07-02 12:10:00,54.95,55.08,54.95,55.03,190700.0,41.6863,41.7849,41.6863,41.747,190700.0
2008-07-02 12:15:00,55.03,55.03,54.97,54.97,170500.0,41.747,41.747,41.7015,41.7015,170500.0
2008-07-02 12:20:00,54.98,55.03,54.96,55.01,173000.0,41.7091,41.747,41.6939,41.7318,173000.0
2008-07-02 12:25:00,55.0,55.04,54.88,54.9,342000.0,41.7242,41.7546,41.6332,41.6484,342000.0
2008-07-02 12:30:00,54.89,55.03,54.86,54.95,529600.0,41.6408,41.747,41.618,41.6863,529600.0
2008-07-02 12:35:00,54.96,54.96,54.74,54.83,382600.0,41.6939,41.6939,41.527,41.5953,382600.0
2008-07-02 12:40:00,54.83,54.83,54.59,54.67,520500.0,41.5953,41.5953,41.4132,41.4739,520500.0
2008-07-02 12:45:00,54.67,54.86,54.64,54.85,194200.0,41.4739,41.618,41.4511,41.6104,194200.0
2008-07-02 12:50:00,54.85,54.87,54.73,54.8,199100.0,41.6104,41.6256,41.5194,41.5725,199100.0
2008-07-02 12:55:00,54.8,54.82,54.72,54.75,208400.0,41.5725,41.5877,41.5118,41.5346,208400.0
2008-07-02 13:00:00,54.76,54.81,54.68,54.72,223600.0,41.5422,41.5801,41.4815,41.5118,223600.0
2008-07-02 13:05:00,54.7,54.79,54.4,54.46,374100.0,41.4967,41.5649,41.2691,41.3146,374100.0
2008-07-02 13:10:00,54.46,54.62,54.46,54.55,134300.0,41.3146,41.436,41.3146,41.3829,134300.0
2008-07-02 13:15:00,54.55,54.65,54.5,54.55,132400.0,41.3829,41.4587,41.3449,41.3829,132400.0
2008-07-02 13:20:00,54.55,54.63,54.53,54.58,88800.0,41.3829,41.4435,41.3677,41.4056,88800.0
2008-07-02 13:25:00,54.58,54.68,54.54,54.63,68900.0,41.4056,41.4815,41.3753,41.4435,68900.0
2008-07-02 13:30:00,54.63,54.63,54.52,54.57,120500.0,41.4435,41.4435,41.3601,41.398,120500.0
2008-07-02 13:35:00,54.56,54.57,54.5,54.53,143800.0,41.3904,41.398,41.3449,41.3677,143800.0
2008-07-02 13:40:00,54.53,54.69,54.53,54.65,123400.0,41.3677,41.4891,41.3677,41.4587,123400.0
2008-07-02 13:45:00,54.65,54.77,54.57,54.73,124600.0,41.4587,41.5498,41.398,41.5194,124600.0
2008-07-02 13:50:00,54.74,54.76,54.64,54.74,133800.0,41.527,41.5422,41.4511,41.527,133800.0
2008-07-02 13:55:00,54.74,54.77,54.72,54.76,94100.0,41.527,41.5498,41.5118,41.5422,94100.0
2008-07-02 14:00:00,54.76,54.87,54.73,54.87,99900.0,41.5422,41.6256,41.5194,41.6256,99900.0
2008-07-02 14:05:00,54.86,54.9,54.71,54.74,258100.0,41.618,41.6484,41.5042,41.527,258100.0
2008-07-02 14:10:00,54.75,54.82,54.68,54.68,188600.0,41.5346,41.5877,41.4815,41.4815,188600.0
2008-07-02 14:15:00,54.68,54.8,54.67,54.77,159300.0,41.4815,41.5725,41.4739,41.5498,159300.0
2008-07-02 14:20:00,54.76,54.8,54.74,54.76,96100.0,41.5422,41.5725,41.527,41.5422,96100.0
2008-07-02 14:25:00,54.76,54.79,54.71,54.76,188500.0,41.5422,41.5649,41.5042,41.5422,188500.0
2008-07-02 14:30:00,54.76,54.81,54.62,54.68,163800.0,41.5422,41.5801,41.436,41.4815,163800.0
2008-07-02 14:35:00,54.68,54.68,54.31,54.31,260300.0,41.4815,41.4815,41.2008,41.2008,260300.0
2008-07-02 14:40:00,54.32,54.39,54.3,54.35,258300.0,41.2084,41.2615,41.1932,41.2311,258300.0
2008-07-02 14:45:00,54.35,54.39,54.27,54.27,242500.0,41.2311,41.2615,41.1704,41.1704,242500.0
2008-07-02 14:50:00,54.28,54.28,54.02,54.02,201300.0,41.178,41.178,40.9808,40.9808,201300.0
2008-07-02 14:55:00,54.02,54.11,53.9,53.93,374400.0,40.9808,41.0491,40.8898,40.9125,374400.0
2008-07-02 15:00:00,53.92,53.93,53.72,53.88,369300.0,40.9049,40.9125,40.7532,40.8746,369300.0
2008-07-02 15:05:00,53.88,53.88,53.41,53.41,324900.0,40.8746,40.8746,40.518,40.518,324900.0
2008-07-02 15:10:00,53.41,53.72,53.38,53.72,301300.0,40.518,40.7532,40.4953,40.7532,301300.0
2008-07-02 15:15:00,53.71,53.78,53.64,53.75,272900.0,40.7456,40.7987,40.6925,40.776,272900.0
2008-07-02 15:20:00,53.75,53.86,53.69,53.83,347700.0,40.776,40.8594,40.7304,40.8366,347700.0
2008-07-02 15:25:00,53.82,53.89,53.54,53.54,406200.0,40.8291,40.8822,40.6166,40.6166,406200.0
2008-07-02 15:30:00,53.55,53.55,53.32,53.35,487900.0,40.6242,40.6242,40.4498,40.4725,487900.0
2008-07-02 15:35:00,53.35,53.39,53.18,53.23,502000.0,40.4725,40.5029,40.3435,40.3815,502000.0
2008-07-02 15:40:00,53.23,53.31,53.18,53.19,498300.0,40.3815,40.4422,40.3435,40.3511,498300.0
2008-07-02 15:45:00,53.19,53.21,52.97,53.01,590900.0,40.3511,40.3663,40.1842,40.2146,590900.0
2008-07-02 15:50:00,53.01,53.06,52.91,52.95,370000.0,40.2146,40.2525,40.1387,40.1691,370000.0
2008-07-02 15:55:00,52.95,53.1,52.94,53.05,470700.0,40.1691,40.2829,40.1615,40.2449,470700.0
2008-07-03 08:00:00,52.96,52.96,52.96,52.96,400.0,40.1766,40.1766,40.1766,40.1766,400.0
2008-07-03 08:05:00,52.96,52.96,52.8,52.8,2800.0,40.1766,40.1766,40.0553,40.0553,2800.0
2008-07-03 08:10:00,52.05,52.05,52.05,52.05,400.0,39.4863,39.4863,39.4863,39.4863,400.0
2008-07-03 08:15:00,52.05,52.05,52.05,52.05,0.0,39.4863,39.4863,39.4863,39.4863,0.0
2008-07-03 08:20:00,52.05,52.05,52.05,52.05,0.0,39.4863,39.4863,39.4863,39.4863,0.0
2008-07-03 08:25:00,52.05,52.05,52.05,52.05,0.0,39.4863,39.4863,39.4863,39.4863,0.0
2008-07-03 08:30:00,52.5,52.5,52.5,52.5,100.0,39.8277,39.8277,39.8277,39.8277,100.0
2008-07-03 08:35:00,52.54,53.35,52.54,53.07,3300.0,39.858,40.4725,39.858,40.2601,3300.0
2008-07-03 08:40:00,53.07,53.07,53.07,53.07,0.0,40.2601,40.2601,40.2601,40.2601,0.0
2008-07-03 08:45:00,53.07,53.07,53.07,53.07,0.0,40.2601,40.2601,40.2601,40.2601,0.0
2008-07-03 08:50:00,53.07,53.07,53.07,53.07,0.0,40.2601,40.2601,40.2601,40.2601,0.0
2008-07-03 08:55:00,53.07,53.07,53.07,53.07,0.0,40.2601,40.2601,40.2601,40.2601,0.0
2008-07-03 09:00:00,53.07,53.07,53.07,53.07,0.0,40.2601,40.2601,40.2601,40.2601,0.0
2008-07-03 09:05:00,53.07,53.07,53.07,53.07,0.0,40.2601,40.2601,40.2601,40.2601,0.0
2008-07-03 09:10:00,53.07,53.07,53.07,53.07,0.0,40.2601,40.2601,40.2601,40.2601,0.0
2008-07-03 09:15:00,53.07,53.07,53.07,53.07,0.0,40.2601,40.2601,40.2601,40.2601,0.0
2008-07-03 09:20:00,53.07,53.07,53.07,53.07,0.0,40.2601,40.2601,40.2601,40.2601,0.0
2008-07-03 09:25:00,53.07,53.07,53.07,53.07,0.0,40.2601,40.2601,40.2601,40.2601,0.0
2008-07-03 09:30:00,53.05,53.82,52.47,52.47,507700.0,40.2449,40.8291,39.8049,39.8049,507700.0
2008-07-03 09:35:00,52.5,52.73,52.43,52.53,299100.0,39.8277,40.0022,39.7746,39.8504,299100.0
2008-07-03 09:40:00,52.5,52.53,51.29,51.35,467700.0,39.8277,39.8504,38.9097,38.9553,467700.0
2008-07-03 09:45:00,51.33,51.35,50.74,51.2,690800.0,38.9401,38.9553,38.4925,38.8415,690800.0
2008-07-03 09:50:00,51.2,51.37,50.98,51.24,261400.0,38.8415,38.9704,38.6746,38.8718,261400.0
2008-07-03 09:55:00,51.25,51.59,51.23,51.37,353800.0,38.8794,39.1373,38.8642,38.9704,353800.0
2008-07-03 10:00:00,51.38,51.38,50.25,50.35,347700.0,38.978,38.978,38.1208,38.1966,347700.0
2008-07-03 10:05:00,50.35,51.0,50.29,50.72,357000.0,38.1966,38.6897,38.1511,38.4773,357000.0
2008-07-03 10:10:00,50.74,50.75,50.38,50.5,199200.0,38.4925,38.5001,38.2194,38.3104,199200.0
2008-07-03 10:15:00,50.52,50.71,50.33,50.71,197300.0,38.3256,38.4697,38.1815,38.4697,197300.0
2008-07-03 10:20:00,50.72,50.97,50.65,50.83,354900.0,38.4773,38.667,38.4242,38.5608,354900.0
2008-07-03 10:25:00,50.83,51.01,50.8,51.0,206100.0,38.5608,38.6973,38.538,38.6897,206100.0
2008-07-03 10:30:00,51.0,51.12,51.0,51.08,137500.0,38.6897,38.7808,38.6897,38.7504,137500.0
2008-07-03 10:35:00,51.07,51.59,51.07,51.59,268800.0,38.7429,39.1373,38.7429,39.1373,268800.0
2008-07-03 10:40:00,51.58,51.61,51.2,51.2,254700.0,39.1297,39.1525,38.8415,38.8415,254700.0
2008-07-03 10:45:00,51.24,51.61,51.08,51.61,216400.0,38.8718,39.1525,38.7504,39.1525,216400.0
2008-07-03 10:50:00,51.62,52.14,51.6,52.12,251100.0,39.1601,39.5546,39.1449,39.5394,251100.0
2008-07-03 10:55:00,52.13,52.34,51.9,52.31,201200.0,39.547,39.7063,39.3725,39.6835,201200.0
2008-07-03 11:00:00,52.31,52.43,52.12,52.35,357400.0,39.6835,39.7746,39.5394,39.7139,357400.0
2008-07-03 11:05:00,52.34,52.74,52.24,52.61,255500.0,39.7063,40.0098,39.6304,39.9111,255500.0
2008-07-03 11:10:00,52.59,52.62,52.2,52.37,217500.0,39.896,39.9187,39.6001,39.7291,217500.0
2008-07-03 11:15:00,52.37,52.37,51.95,52.05,172600.0,39.7291,39.7291,39.4104,39.4863,172600.0
2008-07-03 11:20:00,52.05,52.14,52.01,52.04,126000.0,39.4863,39.5546,39.456,39.4787,126000.0
2008-07-03 11:25:00,52.05,52.06,51.87,52.03,158600.0,39.4863,39.4939,39.3497,39.4711,158600.0
2008-07-03 11:30:00,52.03,52.06,51.62,51.62,171500.0,39.4711,39.4939,39.1601,39.1601,171500.0
2008-07-03 11:35:00,51.61,51.62,51.41,51.54,161200.0,39.1525,39.1601,39.0008,39.0994,161200.0
2008-07-03 11:40:00,51.56,51.67,51.4,51.41,190200.0,39.1146,39.198,38.9932,39.0008,190200.0
2008-07-03 11:45:00,51.4,51.63,51.39,51.59,120300.0,38.9932,39.1677,38.9856,39.1373,120300.0
2008-07-03 11:50:00,51.59,51.66,51.45,51.49,153900.0,39.1373,39.1904,39.0311,39.0615,153900.0
2008-07-03 11:55:00,51.48,51.52,51.31,51.38,139100.0,39.0539,39.0842,38.9249,38.978,139100.0
2008-07-03 12:00:00,51.39,51.44,51.12,51.2,152400.0,38.9856,39.0235,38.7808,38.8415,152400.0
2008-07-03 12:05:00,51.2,51.22,50.91,50.92,169800.0,38.8415,38.8566,38.6215,38.6291,169800.0
2008-07-03 12:10:00,50.93,50.97,50.77,50.95,185700.0,38.6366,38.667,38.5153,38.6518,185700.0
2008-07-03 12:15:00,50.97,51.14,50.92,51.1,168700.0,38.667,38.796,38.6291,38.7656,168700.0
2008-07-03 12:20:00,51.1,51.11,51.0,51.09,144500.0,38.7656,38.7732,38.6897,38.758,144500.0
2008-07-03 12:25:00,51.09,51.2,50.99,51.0,138700.0,38.758,38.8415,38.6822,38.6897,138700.0
2008-07-03 12:30:00,51.01,51.02,50.5,50.5,203900.0,38.6973,38.7049,38.3104,38.3104,203900.0
2008-07-03 12:35:00,50.51,50.85,50.45,50.8,370800.0,38.318,38.576,38.2725,38.538,370800.0
2008-07-03 12:40:00,50.81,50.96,50.61,50.77,458300.0,38.5456,38.6594,38.3939,38.5153,458300.0
2008-07-03 12:45:00,50.77,50.85,50.71,50.77,383300.0,38.5153,38.576,38.4697,38.5153,383300.0
2008-07-03 12:50:00,50.76,50.79,50.59,50.68,267100.0,38.5077,38.5304,38.3787,38.447,267100.0
2008-07-03 12:55:00,50.68,50.72,50.53,50.7,434800.0,38.447,38.4773,38.3332,38.4622,434800.0
2008-07-07 09:30:00,50.27,50.44,49.2,49.43,401900.0,38.136,38.2649,37.3242,37.4987,401900.0
2008-07-07 09:35:00,49.44,49.96,49.42,49.9,204400.0,37.5063,37.9008,37.4911,37.8553,204400.0
2008-07-07 09:40:00,49.9,50.44,49.9,50.4,346400.0,37.8553,38.2649,37.8553,38.2346,346400.0
2008-07-07 09:45:00,50.39,50.54,50.26,50.54,245700.0,38.227,38.3408,38.1284,38.3408,245700.0
2008-07-07 09:50:00,50.53,51.0,50.39,51.0,426500.0,38.3332,38.6897,38.227,38.6897,426500.0
2008-07-07 09:55:00,51.0,51.08,50.67,50.81,169300.0,38.6897,38.7504,38.4394,38.5456,169300.0
2008-07-07 10:00:00,50.81,50.84,50.59,50.7,193600.0,38.5456,38.5684,38.3787,38.4622,193600.0
2008-07-07 10:05:00,50.69,50.87,50.65,50.69,201600.0,38.4546,38.5911,38.4242,38.4546,201600.0
2008-07-07 10:10:00,50.69,50.72,50.47,50.56,150000.0,38.4546,38.4773,38.2877,38.356,150000.0
2008-07-07 10:15:00,50.56,50.59,50.33,50.41,123000.0,38.356,38.3787,38.1815,38.2422,123000.0
2008-07-07 10:20:00,50.41,50.53,50.34,50.45,179100.0,38.2422,38.3332,38.1891,38.2725,179100.0
2008-07-07 10:25:00,50.45,50.56,50.37,50.51,120300.0,38.2725,38.356,38.2118,38.318,120300.0
2008-07-07 10:30:00,50.52,50.57,50.35,50.44,146900.0,38.3256,38.3635,38.1966,38.2649,146900.0
2008-07-07 10:35:00,50.44,50.65,50.4,50.64,122200.0,38.2649,38.4242,38.2346,38.4166,122200.0
2008-07-07 10:40:00,50.64,50.71,50.45,50.49,91200.0,38.4166,38.4697,38.2725,38.3028,91200.0
2008-07-07 10:45:00,50.5,50.54,50.23,50.25,92200.0,38.3104,38.3408,38.1056,38.1208,92200.0
2008-07-07 10:50:00,50.25,50.45,50.25,50.4,107200.0,38.1208,38.2725,38.1208,38.2346,107200.0
2008-07-07 10:55:00,50.38,50.39,50.28,50.34,108600.0,38.2194,38.227,38.1435,38.1891,108600.0
2008-07-07 11:00:00,50.34,50.44,50.33,50.38,125200.0,38.1891,38.2649,38.1815,38.2194,125200.0
2008-07-07 11:05:00,50.39,50.44,50.29,50.29,103000.0,38.227,38.2649,38.1511,38.1511,103000.0
2008-07-07 11:10:00,50.29,50.29,50.09,50.22,133500.0,38.1511,38.1511,37.9994,38.098,133500.0
2008-07-07 11:15:00,50.21,50.39,50.2,50.27,116300.0,38.0904,38.227,38.0828,38.136,116300.0
2008-07-07 11:20:00,50.27,50.32,50.01,50.07,134400.0,38.136,38.1739,37.9387,37.9842,134400.0
2008-07-07 11:25:00,50.07,50.22,50.06,50.18,111600.0,37.9842,38.098,37.9766,38.0677,111600.0
2008-07-07 11:30:00,50.2,50.3,50.12,50.18,127400.0,38.0828,38.1587,38.0222,38.0677,127400.0
2008-07-07 11:35:00,50.19,50.19,49.94,49.98,122500.0,38.0753,38.0753,37.8856,37.916,122500.0
2008-07-07 11:40:00,49.99,50.14,49.98,50.03,85300.0,37.9235,38.0373,37.916,37.9539,85300.0
2008-07-07 11:45:00,50.04,50.05,49.8,49.8,142500.0,37.9615,37.9691,37.7794,37.7794,142500.0
2008-07-07 11:50:00,49.82,49.87,49.73,49.73,146600.0,37.7946,37.8325,37.7263,37.7263,146600.0
2008-07-07 11:55:00,49.74,49.75,49.53,49.56,142500.0,37.7339,37.7415,37.5746,37.5973,142500.0
2008-07-07 12:00:00,49.56,49.66,49.47,49.51,175900.0,37.5973,37.6732,37.5291,37.5594,175900.0
2008-07-07 12:05:00,49.51,49.55,49.42,49.47,116000.0,37.5594,37.5897,37.4911,37.5291,116000.0
2008-07-07 12:10:00,49.47,49.48,49.27,49.34,125000.0,37.5291,37.5366,37.3773,37.4304,125000.0
2008-07-07 12:15:00,49.34,49.52,49.15,49.15,178600.0,37.4304,37.567,37.2863,37.2863,178600.0
2008-07-07 12:20:00,49.16,49.31,49.09,49.28,162900.0,37.2939,37.4077,37.2408,37.3849,162900.0
2008-07-07 12:25:00,49.26,49.5,49.15,49.17,166400.0,37.3697,37.5518,37.2863,37.3015,166400.0
2008-07-07 12:30:00,49.17,49.19,48.92,49.1,225700.0,37.3015,37.3166,37.1118,37.2484,225700.0
2008-07-07 12:35:00,49.08,49.19,48.98,49.0,129400.0,37.2332,37.3166,37.1573,37.1725,129400.0
2008-07-07 12:40:00,49.01,49.03,48.96,49.0,138100.0,37.1801,37.1953,37.1422,37.1725,138100.0
2008-07-07 12:45:00,49.01,49.04,48.78,48.79,362000.0,37.1801,37.2028,37.0056,37.0132,362000.0
2008-07-07 12:50:00,48.8,49.01,48.76,48.93,152000.0,37.0208,37.1801,36.9904,37.1194,152000.0
2008-07-07 12:55:00,48.94,48.94,48.64,48.65,208900.0,37.127,37.127,36.8994,36.907,208900.0
2008-07-07 13:00:00,48.65,48.88,48.42,48.87,223000.0,36.907,37.0815,36.7325,37.0739,223000.0
2008-07-07 13:05:00,48.88,48.92,48.72,48.85,175700.0,37.0815,37.1118,36.9601,37.0587,175700.0
2008-07-07 13:10:00,48.85,49.0,48.79,48.87,249600.0,37.0587,37.1725,37.0132,37.0739,249600.0
2008-07-07 13:15:00,48.86,49.0,48.8,48.94,205500.0,37.0663,37.1725,37.0208,37.127,205500.0
2008-07-07 13:20:00,48.96,49.0,48.82,48.93,132100.0,37.1422,37.1725,37.036,37.1194,132100.0
2008-07-07 13:25:00,48.95,48.98,48.83,48.88,95800.0,37.1346,37.1573,37.0435,37.0815,95800.0
2008-07-07 13:30:00,48.88,49.0,48.83,48.97,173600.0,37.0815,37.1725,37.0435,37.1497,173600.0
2008-07-07 13:35:00,48.97,48.97,48.59,48.65,169600.0,37.1497,37.1497,36.8615,36.907,169600.0
2008-07-07 13:40:00,48.65,48.77,48.65,48.74,126000.0,36.907,36.998,36.907,36.9753,126000.0
2008-07-07 13:45:00,48.74,49.05,48.74,48.96,235800.0,36.9753,37.2104,36.9753,37.1422,235800.0
2008-07-07 13:50:00,48.97,49.06,48.95,48.97,247900.0,37.1497,37.218,37.1346,37.1497,247900.0
2008-07-07 13:55:00,48.97,49.06,48.89,48.98,184100.0,37.1497,37.218,37.0891,37.1573,184100.0
2008-07-07 14:00:00,48.98,49.02,48.8,48.81,94600.0,37.1573,37.1877,37.0208,37.0284,94600.0
2008-07-07 14:05:00,48.81,48.83,48.65,48.73,124900.0,37.0284,37.0435,36.907,36.9677,124900.0
2008-07-07 14:10:00,48.71,48.74,48.61,48.62,128500.0,36.9525,36.9753,36.8766,36.8842,128500.0
2008-07-07 14:15:00,48.63,48.69,48.52,48.56,153500.0,36.8918,36.9373,36.8084,36.8387,153500.0
2008-07-07 14:20:00,48.56,48.74,48.48,48.74,210000.0,36.8387,36.9753,36.778,36.9753,210000.0
2008-07-07 14:25:00,48.74,48.76,48.62,48.64,120900.0,36.9753,36.9904,36.8842,36.8994,120900.0
2008-07-07 14:30:00,48.64,48.74,48.57,48.6,93700.0,36.8994,36.9753,36.8463,36.8691,93700.0
2008-07-07 14:35:00,48.6,48.66,48.55,48.6,216300.0,36.8691,36.9146,36.8311,36.8691,216300.0
2008-07-07 14:40:00,48.59,48.63,48.4,48.49,272100.0,36.8615,36.8918,36.7173,36.7856,272100.0
2008-07-07 14:45:00,48.48,48.63,48.45,48.55,202500.0,36.778,36.8918,36.7553,36.8311,202500.0
2008-07-07 14:50:00,48.53,48.58,48.44,48.53,103400.0,36.8159,36.8539,36.7477,36.8159,103400.0
2008-07-07 14:55:00,48.53,48.65,48.49,48.65,97100.0,36.8159,36.907,36.7856,36.907,97100.0
2008-07-07 15:00:00,48.65,48.98,48.65,48.78,164600.0,36.907,37.1573,36.907,37.0056,164600.0
2008-07-07 15:05:00,48.78,48.88,48.72,48.85,167200.0,37.0056,37.0815,36.9601,37.0587,167200.0
2008-07-07 15:10:00,48.85,49.1,48.82,49.0,195900.0,37.0587,37.2484,37.036,37.1725,195900.0
2008-07-07 15:15:00,49.0,49.23,49.0,49.22,245900.0,37.1725,37.347,37.1725,37.3394,245900.0
2008-07-07 15:20:00,49.22,49.22,48.97,49.06,273900.0,37.3394,37.3394,37.1497,37.218,273900.0
2008-07-07 15:25:00,49.06,49.39,48.94,49.38,292700.0,37.218,37.4684,37.127,37.4608,292700.0
2008-07-07 15:30:00,49.38,49.5,49.24,49.47,332800.0,37.4608,37.5518,37.3546,37.5291,332800.0
2008-07-07 15:35:00,49.47,49.48,49.28,49.45,391500.0,37.5291,37.5366,37.3849,37.5139,391500.0
2008-07-07 15:40:00,49.46,49.52,49.15,49.15,364700.0,37.5215,37.567,37.2863,37.2863,364700.0
2008-07-07 15:45:00,49.16,49.41,49.15,49.21,252600.0,37.2939,37.4835,37.2863,37.3318,252600.0
2008-07-07 15:50:00,49.21,49.3,49.12,49.12,290800.0,37.3318,37.4001,37.2635,37.2635,290800.0
2008-07-07 15:55:00,49.11,49.24,49.02,49.03,432600.0,37.256,37.3546,37.1877,37.1953,432600.0
2008-07-08 09:30:00,48.45,48.45,47.4,47.6,432200.0,36.7553,36.7553,35.9587,36.1104,432200.0
2008-07-08 09:35:00,47.6,47.7,47.4,47.56,380000.0,36.1104,36.1863,35.9587,36.0801,380000.0
2008-07-08 09:40:00,47.56,47.61,47.41,47.6,465400.0,36.0801,36.118,35.9663,36.1104,465400.0
2008-07-08 09:45:00,47.59,47.92,47.51,47.59,365200.0,36.1028,36.3532,36.0422,36.1028,365200.0
2008-07-08 09:50:00,47.58,47.58,47.22,47.23,385600.0,36.0953,36.0953,35.8222,35.8297,385600.0
2008-07-08 09:55:00,47.23,47.24,46.79,46.9,378400.0,35.8297,35.8373,35.4959,35.5794,378400.0
2008-07-08 10:00:00,46.89,47.08,46.67,46.98,342400.0,35.5718,35.7159,35.4049,35.6401,342400.0
2008-07-08 10:05:00,47.0,47.18,46.88,47.12,278300.0,35.6553,35.7918,35.5642,35.7463,278300.0
2008-07-08 10:10:00,47.14,47.34,46.94,47.2,316600.0,35.7615,35.9132,35.6097,35.807,316600.0
2008-07-08 10:15:00,47.2,47.3,46.84,46.94,199700.0,35.807,35.8828,35.5339,35.6097,199700.0
2008-07-08 10:20:00,46.94,46.96,46.66,46.75,269200.0,35.6097,35.6249,35.3973,35.4656,269200.0
2008-07-08 10:25:00,46.73,46.81,46.4,46.81,372700.0,35.4504,35.5111,35.2001,35.5111,372700.0
2008-07-08 10:30:00,46.8,46.88,46.5,46.65,289100.0,35.5035,35.5642,35.2759,35.3897,289100.0
2008-07-08 10:35:00,46.65,46.68,46.43,46.5,240100.0,35.3897,35.4125,35.2228,35.2759,240100.0
2008-07-08 10:40:00,46.5,46.52,46.31,46.39,317700.0,35.2759,35.2911,35.1318,35.1925,317700.0
2008-07-08 10:45:00,46.39,46.52,46.23,46.4,337700.0,35.1925,35.2911,35.0711,35.2001,337700.0
2008-07-08 10:50:00,46.4,46.69,46.39,46.65,273900.0,35.2001,35.4201,35.1925,35.3897,273900.0
2008-07-08 10:55:00,46.65,46.79,46.55,46.56,219500.0,35.3897,35.4959,35.3139,35.3215,219500.0
2008-07-08 11:00:00,46.55,46.64,46.44,46.55,155700.0,35.3139,35.3822,35.2304,35.3139,155700.0
2008-07-08 11:05:00,46.55,46.55,46.34,46.46,240000.0,35.3139,35.3139,35.1546,35.2456,240000.0
2008-07-08 11:10:00,46.48,46.71,46.44,46.62,248100.0,35.2608,35.4353,35.2304,35.367,248100.0
2008-07-08 11:15:00,46.61,46.84,46.5,46.76,253300.0,35.3594,35.5339,35.2759,35.4732,253300.0
2008-07-08 11:20:00,46.78,47.04,46.67,46.75,327000.0,35.4884,35.6856,35.4049,35.4656,327000.0
2008-07-08 11:25:00,46.75,46.9,46.63,46.81,189700.0,35.4656,35.5794,35.3746,35.5111,189700.0
2008-07-08 11:30:00,46.81,46.96,46.75,46.96,241700.0,35.5111,35.6249,35.4656,35.6249,241700.0
2008-07-08 11:35:00,46.96,47.0,46.9,46.99,287200.0,35.6249,35.6553,35.5794,35.6477,287200.0
2008-07-08 11:40:00,46.98,47.0,46.82,46.84,350200.0,35.6401,35.6553,35.5187,35.5339,350200.0
2008-07-08 11:45:00,46.84,47.05,46.77,46.92,211200.0,35.5339,35.6932,35.4808,35.5946,211200.0
2008-07-08 11:50:00,46.91,46.92,46.78,46.8,85300.0,35.587,35.5946,35.4884,35.5035,85300.0
2008-07-08 11:55:00,46.79,47.03,46.71,46.95,162200.0,35.4959,35.678,35.4353,35.6173,162200.0
2008-07-08 12:00:00,46.95,47.09,46.84,46.89,249500.0,35.6173,35.7235,35.5339,35.5718,249500.0
2008-07-08 12:05:00,46.88,47.05,46.84,47.02,167800.0,35.5642,35.6932,35.5339,35.6704,167800.0
2008-07-08 12:10:00,47.02,47.1,47.0,47.06,149700.0,35.6704,35.7311,35.6553,35.7008,149700.0
2008-07-08 12:15:00,47.06,47.12,46.91,46.91,109900.0,35.7008,35.7463,35.587,35.587,109900.0
2008-07-08 12:20:00,46.91,47.05,46.83,47.0,132100.0,35.587,35.6932,35.5263,35.6553,132100.0
2008-07-08 12:25:00,46.99,47.1,46.99,47.1,140200.0,35.6477,35.7311,35.6477,35.7311,140200.0
2008-07-08 12:30:00,47.1,47.17,46.88,46.89,138300.0,35.7311,35.7842,35.5642,35.5718,138300.0
2008-07-08 12:35:00,46.87,46.95,46.86,46.94,96300.0,35.5566,35.6173,35.5491,35.6097,96300.0
2008-07-08 12:40:00,46.94,47.03,46.93,46.96,112200.0,35.6097,35.678,35.6022,35.6249,112200.0
2008-07-08 12:45:00,46.97,47.13,46.94,46.98,139500.0,35.6325,35.7539,35.6097,35.6401,139500.0
2008-07-08 12:50:00,46.97,47.02,46.82,46.84,134100.0,35.6325,35.6704,35.5187,35.5339,134100.0
2008-07-08 12:55:00,46.83,47.0,46.75,46.75,108200.0,35.5263,35.6553,35.4656,35.4656,108200.0
2008-07-08 13:00:00,46.75,46.94,46.73,46.83,147500.0,35.4656,35.6097,35.4504,35.5263,147500.0
2008-07-08 13:05:00,46.83,47.0,46.77,46.78,189100.0,35.5263,35.6553,35.4808,35.4884,189100.0
2008-07-08 13:10:00,46.77,46.93,46.76,46.93,111800.0,35.4808,35.6022,35.4732,35.6022,111800.0
2008-07-08 13:15:00,46.93,46.97,46.77,46.87,150600.0,35.6022,35.6325,35.4808,35.5566,150600.0
2008-07-08 13:20:00,46.88,46.91,46.75,46.78,128300.0,35.5642,35.587,35.4656,35.4884,128300.0
2008-07-08 13:25:00,46.79,46.87,46.78,46.83,73200.0,35.4959,35.5566,35.4884,35.5263,73200.0
2008-07-08 13:30:00,46.82,46.91,46.76,46.77,105600.0,35.5187,35.587,35.4732,35.4808,105600.0
2008-07-08 13:35:00,46.76,46.86,46.69,46.69,140600.0,35.4732,35.5491,35.4201,35.4201,140600.0
2008-07-08 13:40:00,46.7,46.77,46.51,46.76,160800.0,35.4277,35.4808,35.2835,35.4732,160800.0
2008-07-08 13:45:00,46.76,46.88,46.74,46.76,153900.0,35.4732,35.5642,35.458,35.4732,153900.0
2008-07-08 13:50:00,46.76,46.83,46.67,46.76,154900.0,35.4732,35.5263,35.4049,35.4732,154900.0
2008-07-08 13:55:00,46.77,46.87,46.66,46.75,127900.0,35.4808,35.5566,35.3973,35.4656,127900.0
2008-07-08 14:00:00,46.74,47.0,46.72,46.8,157800.0,35.458,35.6553,35.4428,35.5035,157800.0
2008-07-08 14:05:00,46.8,46.85,46.72,46.75,154800.0,35.5035,35.5415,35.4428,35.4656,154800.0
2008-07-08 14:10:00,46.76,46.83,46.74,46.8,104500.0,35.4732,35.5263,35.458,35.5035,104500.0
2008-07-08 14:15:00,46.8,46.8,46.63,46.72,73700.0,35.5035,35.5035,35.3746,35.4428,73700.0
2008-07-08 14:20:00,46.72,46.79,46.68,46.72,131500.0,35.4428,35.4959,35.4125,35.4428,131500.0
2008-07-08 14:25:00,46.71,46.74,46.62,46.68,204100.0,35.4353,35.458,35.367,35.4125,204100.0
2008-07-08 14:30:00,46.68,46.77,46.65,46.71,129600.0,35.4125,35.4808,35.3897,35.4353,129600.0
2008-07-08 14:35:00,46.71,46.91,46.67,46.8,164000.0,35.4353,35.587,35.4049,35.5035,164000.0
2008-07-08 14:40:00,46.81,47.1,46.81,47.01,237000.0,35.5111,35.7311,35.5111,35.6628,237000.0
2008-07-08 14:45:00,47.01,47.23,46.99,47.16,167800.0,35.6628,35.8297,35.6477,35.7766,167800.0
2008-07-08 14:50:00,47.16,47.29,47.15,47.23,180700.0,35.7766,35.8753,35.7691,35.8297,180700.0
2008-07-08 14:55:00,47.23,47.43,47.13,47.42,262800.0,35.8297,35.9815,35.7539,35.9739,262800.0
2008-07-08 15:00:00,47.43,47.59,47.4,47.53,228500.0,35.9815,36.1028,35.9587,36.0573,228500.0
2008-07-08 15:05:00,47.52,47.68,47.45,47.51,309000.0,36.0497,36.1711,35.9966,36.0422,309000.0
2008-07-08 15:10:00,47.51,47.73,47.51,47.61,214500.0,36.0422,36.2091,36.0422,36.118,214500.0
2008-07-08 15:15:00,47.6,47.65,47.48,47.48,261800.0,36.1104,36.1484,36.0194,36.0194,261800.0
2008-07-08 15:20:00,47.48,47.61,47.4,47.56,210400.0,36.0194,36.118,35.9587,36.0801,210400.0
2008-07-08 15:25:00,47.57,47.58,47.43,47.51,177500.0,36.0877,36.0953,35.9815,36.0422,177500.0
2008-07-08 15:30:00,47.51,47.53,47.22,47.33,245100.0,36.0422,36.0573,35.8222,35.9056,245100.0
2008-07-08 15:35:00,47.33,47.42,47.27,47.31,242400.0,35.9056,35.9739,35.8601,35.8904,242400.0
2008-07-08 15:40:00,47.3,47.36,47.18,47.34,234000.0,35.8828,35.9284,35.7918,35.9132,234000.0
2008-07-08 15:45:00,47.33,47.34,47.19,47.29,295300.0,35.9056,35.9132,35.7994,35.8753,295300.0
2008-07-08 15:50:00,47.29,47.51,47.28,47.46,355300.0,35.8753,36.0422,35.8677,36.0042,355300.0
2008-07-08 15:55:00,47.45,47.52,47.41,47.44,456900.0,35.9966,36.0497,35.9663,35.9891,456900.0
2008-07-09 09:30:00,48.17,48.17,47.85,47.98,314400.0,36.5428,36.5428,36.3001,36.3987,314400.0
2008-07-09 09:35:00,48.0,48.39,47.97,48.32,252000.0,36.4139,36.7097,36.3911,36.6566,252000.0
2008-07-09 09:40:00,48.32,48.32,47.81,47.9,260100.0,36.6566,36.6566,36.2697,36.338,260100.0
2008-07-09 09:45:00,47.9,48.41,47.83,48.41,231200.0,36.338,36.7249,36.2849,36.7249,231200.0
2008-07-09 09:50:00,48.41,48.55,48.22,48.37,254900.0,36.7249,36.8311,36.5808,36.6946,254900.0
2008-07-09 09:55:00,48.36,48.39,48.12,48.23,144700.0,36.687,36.7097,36.5049,36.5884,144700.0
2008-07-09 10:00:00,48.23,48.49,48.04,48.44,250200.0,36.5884,36.7856,36.4442,36.7477,250200.0
2008-07-09 10:05:00,48.44,48.5,48.19,48.33,183600.0,36.7477,36.7932,36.558,36.6642,183600.0
2008-07-09 10:10:00,48.34,48.48,48.2,48.34,196800.0,36.6718,36.778,36.5656,36.6718,196800.0
2008-07-09 10:15:00,48.35,48.43,48.14,48.22,174400.0,36.6794,36.7401,36.5201,36.5808,174400.0
2008-07-09 10:20:00,48.23,48.43,48.14,48.41,98500.0,36.5884,36.7401,36.5201,36.7249,98500.0
2008-07-09 10:25:00,48.42,48.52,48.25,48.26,198600.0,36.7325,36.8084,36.6035,36.6111,198600.0
2008-07-09 10:30:00,48.26,48.33,48.1,48.24,169000.0,36.6111,36.6642,36.4897,36.5959,169000.0
2008-07-09 10:35:00,48.24,48.6,48.23,48.57,412500.0,36.5959,36.8691,36.5884,36.8463,412500.0
2008-07-09 10:40:00,48.59,48.63,48.38,48.41,196800.0,36.8615,36.8918,36.7022,36.7249,196800.0
2008-07-09 10:45:00,48.39,48.44,48.27,48.41,178200.0,36.7097,36.7477,36.6187,36.7249,178200.0
2008-07-09 10:50:00,48.41,48.44,48.28,48.29,179900.0,36.7249,36.7477,36.6263,36.6339,179900.0
2008-07-09 10:55:00,48.3,48.36,47.99,48.25,205900.0,36.6415,36.687,36.4063,36.6035,205900.0
2008-07-09 11:00:00,48.27,48.27,47.83,47.95,195200.0,36.6187,36.6187,36.2849,36.3759,195200.0
2008-07-09 11:05:00,47.97,47.97,47.81,47.93,137100.0,36.3911,36.3911,36.2697,36.3608,137100.0
2008-07-09 11:10:00,47.93,48.04,47.85,47.97,155100.0,36.3608,36.4442,36.3001,36.3911,155100.0
2008-07-09 11:15:00,47.99,48.08,47.92,47.95,131000.0,36.4063,36.4746,36.3532,36.3759,131000.0
2008-07-09 11:20:00,47.94,47.94,47.58,47.59,146800.0,36.3684,36.3684,36.0953,36.1028,146800.0
2008-07-09 11:25:00,47.61,47.64,47.37,47.42,151500.0,36.118,36.1408,35.9359,35.9739,151500.0
2008-07-09 11:30:00,47.42,47.59,47.4,47.58,101600.0,35.9739,36.1028,35.9587,36.0953,101600.0
2008-07-09 11:35:00,47.59,47.67,47.47,47.47,83900.0,36.1028,36.1635,36.0118,36.0118,83900.0
2008-07-09 11:40:00,47.47,47.57,47.36,47.56,84300.0,36.0118,36.0877,35.9284,36.0801,84300.0
2008-07-09 11:45:00,47.54,47.75,47.52,47.71,93400.0,36.0649,36.2242,36.0497,36.1939,93400.0
2008-07-09 11:50:00,47.71,47.94,47.69,47.8,153700.0,36.1939,36.3684,36.1787,36.2622,153700.0
2008-07-09 11:55:00,47.8,47.92,47.7,47.77,115900.0,36.2622,36.3532,36.1863,36.2394,115900.0
2008-07-09 12:00:00,47.76,47.79,47.57,47.76,137400.0,36.2318,36.2546,36.0877,36.2318,137400.0
2008-07-09 12:05:00,47.76,47.84,47.67,47.81,93100.0,36.2318,36.2925,36.1635,36.2697,93100.0
2008-07-09 12:10:00,47.81,47.94,47.62,47.63,86700.0,36.2697,36.3684,36.1256,36.1332,86700.0
2008-07-09 12:15:00,47.62,47.8,47.56,47.76,166800.0,36.1256,36.2622,36.0801,36.2318,166800.0
2008-07-09 12:20:00,47.75,47.84,47.72,47.73,149600.0,36.2242,36.2925,36.2015,36.2091,149600.0
2008-07-09 12:25:00,47.73,47.78,47.7,47.78,138900.0,36.2091,36.247,36.1863,36.247,138900.0
2008-07-09 12:30:00,47.78,47.84,47.76,47.78,99000.0,36.247,36.2925,36.2318,36.247,99000.0
2008-07-09 12:35:00,47.78,47.8,47.67,47.69,81500.0,36.247,36.2622,36.1635,36.1787,81500.0
2008-07-09 12:40:00,47.69,47.84,47.64,47.82,69400.0,36.1787,36.2925,36.1408,36.2773,69400.0
2008-07-09 12:45:00,47.84,47.84,47.66,47.69,72500.0,36.2925,36.2925,36.1559,36.1787,72500.0
2008-07-09 12:50:00,47.7,47.78,47.65,47.78,39300.0,36.1863,36.247,36.1484,36.247,39300.0
2008-07-09 12:55:00,47.78,47.81,47.65,47.66,78300.0,36.247,36.2697,36.1484,36.1559,78300.0
2008-07-09 13:00:00,47.67,47.67,47.5,47.55,48600.0,36.1635,36.1635,36.0346,36.0725,48600.0
2008-07-09 13:05:00,47.56,47.68,47.52,47.62,59700.0,36.0801,36.1711,36.0497,36.1256,59700.0
2008-07-09 13:10:00,47.61,47.78,47.6,47.78,101800.0,36.118,36.247,36.1104,36.247,101800.0
2008-07-09 13:15:00,47.78,47.78,47.63,47.67,75200.0,36.247,36.247,36.1332,36.1635,75200.0
2008-07-09 13:20:00,47.68,47.68,47.54,47.58,81800.0,36.1711,36.1711,36.0649,36.0953,81800.0
2008-07-09 13:25:00,47.57,47.59,47.42,47.44,86400.0,36.0877,36.1028,35.9739,35.9891,86400.0
2008-07-09 13:30:00,47.44,47.61,47.43,47.53,61400.0,35.9891,36.118,35.9815,36.0573,61400.0
2008-07-09 13:35:00,47.54,47.55,47.44,47.45,64200.0,36.0649,36.0725,35.9891,35.9966,64200.0
2008-07-09 13:40:00,47.46,47.57,47.45,47.52,74500.0,36.0042,36.0877,35.9966,36.0497,74500.0
2008-07-09 13:45:00,47.53,47.6,47.47,47.59,63200.0,36.0573,36.1104,36.0118,36.1028,63200.0
2008-07-09 13:50:00,47.59,47.63,47.51,47.54,92300.0,36.1028,36.1332,36.0422,36.0649,92300.0
2008-07-09 13:55:00,47.53,47.56,47.33,47.35,107300.0,36.0573,36.0801,35.9056,35.9208,107300.0
2008-07-09 14:00:00,47.36,47.41,47.25,47.34,144300.0,35.9284,35.9663,35.8449,35.9132,144300.0
2008-07-09 14:05:00,47.34,47.38,47.28,47.29,167900.0,35.9132,35.9435,35.8677,35.8753,167900.0
2008-07-09 14:10:00,47.29,47.36,47.24,47.3,204200.0,35.8753,35.9284,35.8373,35.8828,204200.0
2008-07-09 14:15:00,47.3,47.32,47.1,47.11,162000.0,35.8828,35.898,35.7311,35.7387,162000.0
2008-07-09 14:20:00,47.1,47.31,47.05,47.31,143500.0,35.7311,35.8904,35.6932,35.8904,143500.0
2008-07-09 14:25:00,47.31,47.4,47.24,47.37,139300.0,35.8904,35.9587,35.8373,35.9359,139300.0
2008-07-09 14:30:00,47.37,47.41,47.19,47.2,123100.0,35.9359,35.9663,35.7994,35.807,123100.0
2008-07-09 14:35:00,47.19,47.29,47.14,47.17,119200.0,35.7994,35.8753,35.7615,35.7842,119200.0
2008-07-09 14:40:00,47.16,47.3,47.08,47.08,113400.0,35.7766,35.8828,35.7159,35.7159,113400.0
2008-07-09 14:45:00,47.07,47.24,47.03,47.08,136900.0,35.7084,35.8373,35.678,35.7159,136900.0
2008-07-09 14:50:00,47.09,47.15,46.91,46.96,130900.0,35.7235,35.7691,35.587,35.6249,130900.0
2008-07-09 14:55:00,46.98,47.02,46.84,46.84,129400.0,35.6401,35.6704,35.5339,35.5339,129400.0
2008-07-09 15:00:00,46.85,46.91,46.71,46.82,202000.0,35.5415,35.587,35.4353,35.5187,202000.0
2008-07-09 15:05:00,46.81,47.02,46.72,46.84,292100.0,35.5111,35.6704,35.4428,35.5339,292100.0
2008-07-09 15:10:00,46.85,47.11,46.84,47.0,137700.0,35.5415,35.7387,35.5339,35.6553,137700.0
2008-07-09 15:15:00,47.0,47.19,46.96,47.06,125800.0,35.6553,35.7994,35.6249,35.7008,125800.0
2008-07-09 15:20:00,47.06,47.27,47.06,47.13,161300.0,35.7008,35.8601,35.7008,35.7539,161300.0
2008-07-09 15:25:00,47.12,47.12,46.96,47.03,177300.0,35.7463,35.7463,35.6249,35.678,177300.0
2008-07-09 15:30:00,47.04,47.13,47.03,47.05,115200.0,35.6856,35.7539,35.678,35.6932,115200.0
2008-07-09 15:35:00,47.06,47.2,47.04,47.13,160200.0,35.7008,35.807,35.6856,35.7539,160200.0
2008-07-09 15:40:00,47.12,47.13,46.73,46.75,232900.0,35.7463,35.7539,35.4504,35.4656,232900.0
2008-07-09 15:45:00,46.75,46.8,46.68,46.73,270000.0,35.4656,35.5035,35.4125,35.4504,270000.0
2008-07-09 15:50:00,46.73,46.9,46.73,46.84,264400.0,35.4504,35.5794,35.4504,35.5339,264400.0
2008-07-09 15:55:00,46.83,46.89,46.73,46.76,352900.0,35.5263,35.5718,35.4504,35.4732,352900.0
2008-07-10 09:30:00,46.85,47.54,46.77,47.25,208300.0,35.5415,36.0649,35.4808,35.8449,208300.0
2008-07-10 09:35:00,47.24,47.4,46.98,47.01,140300.0,35.8373,35.9587,35.6401,35.6628,140300.0
2008-07-10 09:40:00,47.01,47.06,46.76,46.8,285700.0,35.6628,35.7008,35.4732,35.5035,285700.0
2008-07-10 09:45:00,46.79,46.87,46.44,46.82,256200.0,35.4959,35.5566,35.2304,35.5187,256200.0
2008-07-10 09:50:00,46.82,47.22,46.71,47.08,206800.0,35.5187,35.8222,35.4353,35.7159,206800.0
2008-07-10 09:55:00,47.06,47.07,46.82,46.87,146500.0,35.7008,35.7084,35.5187,35.5566,146500.0
2008-07-10 10:00:00,46.87,46.94,46.67,46.81,179200.0,35.5566,35.6097,35.4049,35.5111,179200.0
2008-07-10 10:05:00,46.81,46.81,46.43,46.55,135100.0,35.5111,35.5111,35.2228,35.3139,135100.0
2008-07-10 10:10:00,46.52,46.61,46.41,46.45,123300.0,35.2911,35.3594,35.2077,35.238,123300.0
2008-07-10 10:15:00,46.46,46.46,46.16,46.25,210400.0,35.2456,35.2456,35.018,35.0863,210400.0
2008-07-10 10:20:00,46.25,46.48,46.2,46.41,195300.0,35.0863,35.2608,35.0484,35.2077,195300.0
2008-07-10 10:25:00,46.4,46.76,46.36,46.71,146200.0,35.2001,35.4732,35.1697,35.4353,146200.0
2008-07-10 10:30:00,46.71,46.89,46.61,46.79,96600.0,35.4353,35.5718,35.3594,35.4959,96600.0
2008-07-10 10:35:00,46.79,47.02,46.77,46.78,177900.0,35.4959,35.6704,35.4808,35.4884,177900.0
2008-07-10 10:40:00,46.8,47.22,46.8,47.13,195700.0,35.5035,35.8222,35.5035,35.7539,195700.0
2008-07-10 10:45:00,47.15,47.24,47.02,47.2,186300.0,35.7691,35.8373,35.6704,35.807,186300.0
2008-07-10 10:50:00,47.2,47.22,46.99,47.07,110200.0,35.807,35.8222,35.6477,35.7084,110200.0
2008-07-10 10:55:00,47.07,47.22,46.97,47.03,138700.0,35.7084,35.8222,35.6325,35.678,138700.0
2008-07-10 11:00:00,47.04,47.22,46.86,47.19,155500.0,35.6856,35.8222,35.5491,35.7994,155500.0
2008-07-10 11:05:00,47.14,47.19,46.8,46.8,137400.0,35.7615,35.7994,35.5035,35.5035,137400.0
2008-07-10 11:10:00,46.8,46.97,46.77,46.88,139900.0,35.5035,35.6325,35.4808,35.5642,139900.0
2008-07-10 11:15:00,46.89,46.96,46.84,46.94,141800.0,35.5718,35.6249,35.5339,35.6097,141800.0
2008-07-10 11:20:00,46.94,47.15,46.89,47.08,120000.0,35.6097,35.7691,35.5718,35.7159,120000.0
2008-07-10 11:25:00,47.1,47.15,47.0,47.07,101100.0,35.7311,35.7691,35.6553,35.7084,101100.0
2008-07-10 11:30:00,47.07,47.4,47.06,47.36,151400.0,35.7084,35.9587,35.7008,35.9284,151400.0
2008-07-10 11:35:00,47.38,47.61,47.37,47.47,184500.0,35.9435,36.118,35.9359,36.0118,184500.0
2008-07-10 11:40:00,47.47,47.56,47.4,47.43,119200.0,36.0118,36.0801,35.9587,35.9815,119200.0
2008-07-10 11:45:00,47.44,47.44,47.34,47.37,46500.0,35.9891,35.9891,35.9132,35.9359,46500.0
2008-07-10 11:50:00,47.37,47.4,47.32,47.32,65500.0,35.9359,35.9587,35.898,35.898,65500.0
2008-07-10 11:55:00,47.32,47.34,47.12,47.3,109200.0,35.898,35.9132,35.7463,35.8828,109200.0
2008-07-10 12:00:00,47.32,47.47,47.25,47.38,81700.0,35.898,36.0118,35.8449,35.9435,81700.0
2008-07-10 12:05:00,47.39,47.53,47.37,47.39,77300.0,35.9511,36.0573,35.9359,35.9511,77300.0
2008-07-10 12:10:00,47.38,47.49,47.35,47.43,76300.0,35.9435,36.027,35.9208,35.9815,76300.0
2008-07-10 12:15:00,47.44,47.62,47.43,47.52,214900.0,35.9891,36.1256,35.9815,36.0497,214900.0
2008-07-10 12:20:00,47.52,47.61,47.5,47.56,139700.0,36.0497,36.118,36.0346,36.0801,139700.0
2008-07-10 12:25:00,47.57,47.61,47.32,47.34,192600.0,36.0877,36.118,35.898,35.9132,192600.0
2008-07-10 12:30:00,47.32,47.42,47.25,47.4,73600.0,35.898,35.9739,35.8449,35.9587,73600.0
2008-07-10 12:35:00,47.4,47.51,47.39,47.43,67400.0,35.9587,36.0422,35.9511,35.9815,67400.0
2008-07-10 12:40:00,47.43,47.55,47.37,47.52,128400.0,35.9815,36.0725,35.9359,36.0497,128400.0
2008-07-10 12:45:00,47.52,47.52,47.25,47.29,95200.0,36.0497,36.0497,35.8449,35.8753,95200.0
2008-07-10 12:50:00,47.28,47.42,47.21,47.36,90300.0,35.8677,35.9739,35.8146,35.9284,90300.0
2008-07-10 12:55:00,47.38,47.5,47.35,47.39,183800.0,35.9435,36.0346,35.9208,35.9511,183800.0
2008-07-10 13:00:00,47.38,47.4,47.29,47.33,82900.0,35.9435,35.9587,35.8753,35.9056,82900.0
2008-07-10 13:05:00,47.33,47.5,47.33,47.47,98600.0,35.9056,36.0346,35.9056,36.0118,98600.0
2008-07-10 13:10:00,47.47,47.51,47.36,47.44,102700.0,36.0118,36.0422,35.9284,35.9891,102700.0
2008-07-10 13:15:00,47.44,47.59,47.39,47.57,71300.0,35.9891,36.1028,35.9511,36.0877,71300.0
2008-07-10 13:20:00,47.58,47.59,47.5,47.56,81500.0,36.0953,36.1028,36.0346,36.0801,81500.0
2008-07-10 13:25:00,47.55,47.65,47.47,47.57,256300.0,36.0725,36.1484,36.0118,36.0877,256300.0
2008-07-10 13:30:00,47.58,47.61,47.49,47.59,99300.0,36.0953,36.118,36.027,36.1028,99300.0
2008-07-10 13:35:00,47.6,47.61,47.43,47.47,116200.0,36.1104,36.118,35.9815,36.0118,116200.0
2008-07-10 13:40:00,47.47,47.54,47.43,47.49,167900.0,36.0118,36.0649,35.9815,36.027,167900.0
2008-07-10 13:45:00,47.5,47.51,47.47,47.5,169200.0,36.0346,36.0422,36.0118,36.0346,169200.0
2008-07-10 13:50:00,47.5,47.6,47.46,47.6,349000.0,36.0346,36.1104,36.0042,36.1104,349000.0
2008-07-10 13:55:00,47.6,47.64,47.45,47.48,282500.0,36.1104,36.1408,35.9966,36.0194,282500.0
2008-07-10 14:00:00,47.48,47.53,47.4,47.46,158800.0,36.0194,36.0573,35.9587,36.0042,158800.0
2008-07-10 14:05:00,47.45,47.52,47.44,47.52,124300.0,35.9966,36.0497,35.9891,36.0497,124300.0
2008-07-10 14:10:00,47.52,47.56,47.3,47.42,140700.0,36.0497,36.0801,35.8828,35.9739,140700.0
2008-07-10 14:15:00,47.42,47.5,47.36,47.45,107100.0,35.9739,36.0346,35.9284,35.9966,107100.0
2008-07-10 14:20:00,47.45,47.52,47.43,47.47,127400.0,35.9966,36.0497,35.9815,36.0118,127400.0
2008-07-10 14:25:00,47.47,47.53,47.34,47.5,218400.0,36.0118,36.0573,35.9132,36.0346,218400.0
2008-07-10 14:30:00,47.51,47.53,47.28,47.34,211100.0,36.0422,36.0573,35.8677,35.9132,211100.0
2008-07-10 14:35:00,47.33,47.5,47.33,47.48,107900.0,35.9056,36.0346,35.9056,36.0194,107900.0
2008-07-10 14:40:00,47.49,47.52,47.2,47.35,182100.0,36.027,36.0497,35.807,35.9208,182100.0
2008-07-10 14:45:00,47.35,47.49,47.25,47.47,104100.0,35.9208,36.027,35.8449,36.0118,104100.0
2008-07-10 14:50:00,47.47,47.5,47.35,47.47,140200.0,36.0118,36.0346,35.9208,36.0118,140200.0
2008-07-10 14:55:00,47.46,47.58,47.36,47.36,110700.0,36.0042,36.0953,35.9284,35.9284,110700.0
2008-07-10 15:00:00,47.35,47.54,47.33,47.43,147800.0,35.9208,36.0649,35.9056,35.9815,147800.0
2008-07-10 15:05:00,47.43,47.55,47.42,47.48,243600.0,35.9815,36.0725,35.9739,36.0194,243600.0
2008-07-10 15:10:00,47.48,47.66,47.44,47.55,129800.0,36.0194,36.1559,35.9891,36.0725,129800.0
2008-07-10 15:15:00,47.55,47.59,47.45,47.53,154400.0,36.0725,36.1028,35.9966,36.0573,154400.0
2008-07-10 15:20:00,47.53,47.59,47.46,47.52,256000.0,36.0573,36.1028,36.0042,36.0497,256000.0
2008-07-10 15:25:00,47.52,47.62,47.49,47.54,267200.0,36.0497,36.1256,36.027,36.0649,267200.0
2008-07-10 15:30:00,47.53,47.6,47.43,47.44,230500.0,36.0573,36.1104,35.9815,35.9891,230500.0
2008-07-10 15:35:00,47.44,47.58,47.37,47.54,165100.0,35.9891,36.0953,35.9359,36.0649,165100.0
2008-07-10 15:40:00,47.54,47.77,47.5,47.72,207200.0,36.0649,36.2394,36.0346,36.2015,207200.0
2008-07-10 15:45:00,47.72,47.88,47.61,47.88,264700.0,36.2015,36.3228,36.118,36.3228,264700.0
2008-07-10 15:50:00,47.88,47.94,47.73,47.94,343700.0,36.3228,36.3684,36.2091,36.3684,343700.0
2008-07-10 15:55:00,47.93,48.12,47.83,48.03,560500.0,36.3608,36.5049,36.2849,36.4366,560500.0
2008-07-11 09:30:00,48.24,48.75,48.09,48.16,261700.0,36.5959,36.9828,36.4822,36.5353,261700.0
2008-07-11 09:35:00,48.17,48.27,48.04,48.14,192900.0,36.5428,36.6187,36.4442,36.5201,192900.0
2008-07-11 09:40:00,48.14,48.38,48.03,48.28,385400.0,36.5201,36.7022,36.4366,36.6263,385400.0
2008-07-11 09:45:00,48.26,48.9,48.26,48.75,280200.0,36.6111,37.0966,36.6111,36.9828,280200.0
2008-07-11 09:50:00,48.75,48.76,48.54,48.72,164800.0,36.9828,36.9904,36.8235,36.9601,164800.0
2008-07-11 09:55:00,48.7,48.76,48.5,48.67,192800.0,36.9449,36.9904,36.7932,36.9222,192800.0
2008-07-11 10:00:00,48.67,48.75,48.55,48.62,193400.0,36.9222,36.9828,36.8311,36.8842,193400.0
2008-07-11 10:05:00,48.62,48.73,48.49,48.6,154400.0,36.8842,36.9677,36.7856,36.8691,154400.0
2008-07-11 10:10:00,48.6,48.98,48.54,48.81,137600.0,36.8691,37.1573,36.8235,37.0284,137600.0
2008-07-11 10:15:00,48.82,48.96,48.77,48.83,186700.0,37.036,37.1422,36.998,37.0435,186700.0
2008-07-11 10:20:00,48.83,48.88,48.65,48.74,186100.0,37.0435,37.0815,36.907,36.9753,186100.0
2008-07-11 10:25:00,48.74,48.81,48.19,48.31,262800.0,36.9753,37.0284,36.558,36.6491,262800.0
2008-07-11 10:30:00,48.3,48.51,48.18,48.4,181800.0,36.6415,36.8008,36.5504,36.7173,181800.0
2008-07-11 10:35:00,48.41,48.43,48.1,48.24,194000.0,36.7249,36.7401,36.4897,36.5959,194000.0
2008-07-11 10:40:00,48.23,48.24,48.02,48.16,165200.0,36.5884,36.5959,36.4291,36.5353,165200.0
2008-07-11 10:45:00,48.16,48.38,48.14,48.35,153900.0,36.5353,36.7022,36.5201,36.6794,153900.0
2008-07-11 10:50:00,48.37,48.39,48.1,48.14,95200.0,36.6946,36.7097,36.4897,36.5201,95200.0
2008-07-11 10:55:00,48.16,48.36,48.14,48.17,102400.0,36.5353,36.687,36.5201,36.5428,102400.0
2008-07-11 11:00:00,48.18,48.3,48.05,48.18,105000.0,36.5504,36.6415,36.4518,36.5504,105000.0
2008-07-11 11:05:00,48.18,48.27,48.1,48.15,89900.0,36.5504,36.6187,36.4897,36.5277,89900.0
2008-07-11 11:10:00,48.13,48.22,48.04,48.05,116200.0,36.5125,36.5808,36.4442,36.4518,116200.0
2008-07-11 11:15:00,48.04,48.06,47.73,47.81,125800.0,36.4442,36.4594,36.2091,36.2697,125800.0
2008-07-11 11:20:00,47.81,47.82,47.5,47.59,146000.0,36.2697,36.2773,36.0346,36.1028,146000.0
2008-07-11 11:25:00,47.6,47.74,47.47,47.53,165100.0,36.1104,36.2166,36.0118,36.0573,165100.0
2008-07-11 11:30:00,47.53,47.56,47.35,47.43,143600.0,36.0573,36.0801,35.9208,35.9815,143600.0
2008-07-11 11:35:00,47.43,47.57,47.38,47.38,76700.0,35.9815,36.0877,35.9435,35.9435,76700.0
2008-07-11 11:40:00,47.37,47.43,47.32,47.41,83500.0,35.9359,35.9815,35.898,35.9663,83500.0
2008-07-11 11:45:00,47.42,47.51,47.32,47.44,64300.0,35.9739,36.0422,35.898,35.9891,64300.0
2008-07-11 11:50:00,47.45,47.79,47.44,47.77,68200.0,35.9966,36.2546,35.9891,36.2394,68200.0
2008-07-11 11:55:00,47.79,47.9,47.65,47.76,123700.0,36.2546,36.338,36.1484,36.2318,123700.0
2008-07-11 12:00:00,47.76,47.8,47.64,47.77,95700.0,36.2318,36.2622,36.1408,36.2394,95700.0
2008-07-11 12:05:00,47.78,47.83,47.71,47.74,50900.0,36.247,36.2849,36.1939,36.2166,50900.0
2008-07-11 12:10:00,47.74,47.79,47.64,47.72,134300.0,36.2166,36.2546,36.1408,36.2015,134300.0
2008-07-11 12:15:00,47.73,47.74,47.66,47.68,95400.0,36.2091,36.2166,36.1559,36.1711,95400.0
2008-07-11 12:20:00,47.68,47.73,47.64,47.64,70200.0,36.1711,36.2091,36.1408,36.1408,70200.0
2008-07-11 12:25:00,47.64,47.64,47.41,47.56,90100.0,36.1408,36.1408,35.9663,36.0801,90100.0
2008-07-11 12:30:00,47.56,47.61,47.44,47.49,69200.0,36.0801,36.118,35.9891,36.027,69200.0
2008-07-11 12:35:00,47.49,47.56,47.38,47.38,55500.0,36.027,36.0801,35.9435,35.9435,55500.0
2008-07-11 12:40:00,47.37,47.66,47.35,47.44,93800.0,35.9359,36.1559,35.9208,35.9891,93800.0
2008-07-11 12:45:00,47.44,47.45,47.25,47.29,53700.0,35.9891,35.9966,35.8449,35.8753,53700.0
2008-07-11 12:50:00,47.29,47.42,47.2,47.2,140900.0,35.8753,35.9739,35.807,35.807,140900.0
2008-07-11 12:55:00,47.2,47.38,47.17,47.35,201000.0,35.807,35.9435,35.7842,35.9208,201000.0
2008-07-11 13:00:00,47.35,47.45,47.23,47.45,118600.0,35.9208,35.9966,35.8297,35.9966,118600.0
2008-07-11 13:05:00,47.45,47.5,47.35,47.4,71200.0,35.9966,36.0346,35.9208,35.9587,71200.0
2008-07-11 13:10:00,47.38,47.55,47.28,47.45,94400.0,35.9435,36.0725,35.8677,35.9966,94400.0
2008-07-11 13:15:00,47.46,47.57,47.36,47.5,116800.0,36.0042,36.0877,35.9284,36.0346,116800.0
2008-07-11 13:20:00,47.5,47.62,47.41,47.6,84200.0,36.0346,36.1256,35.9663,36.1104,84200.0
2008-07-11 13:25:00,47.59,47.62,47.36,47.38,119300.0,36.1028,36.1256,35.9284,35.9435,119300.0
2008-07-11 13:30:00,47.38,47.57,47.36,47.51,91900.0,35.9435,36.0877,35.9284,36.0422,91900.0
2008-07-11 13:35:00,47.5,47.73,47.49,47.69,99800.0,36.0346,36.2091,36.027,36.1787,99800.0
2008-07-11 13:40:00,47.7,47.78,47.55,47.58,148000.0,36.1863,36.247,36.0725,36.0953,148000.0
2008-07-11 13:45:00,47.58,47.75,47.54,47.7,91500.0,36.0953,36.2242,36.0649,36.1863,91500.0
2008-07-11 13:50:00,47.72,47.74,47.59,47.63,74400.0,36.2015,36.2166,36.1028,36.1332,74400.0
2008-07-11 13:55:00,47.62,47.84,47.6,47.77,104300.0,36.1256,36.2925,36.1104,36.2394,104300.0
2008-07-11 14:00:00,47.77,47.98,47.68,47.94,100900.0,36.2394,36.3987,36.1711,36.3684,100900.0
2008-07-11 14:05:00,47.93,48.03,47.74,47.78,167200.0,36.3608,36.4366,36.2166,36.247,167200.0
2008-07-11 14:10:00,47.77,47.95,47.73,47.89,96900.0,36.2394,36.3759,36.2091,36.3304,96900.0
2008-07-11 14:15:00,47.89,47.98,47.75,47.87,122200.0,36.3304,36.3987,36.2242,36.3153,122200.0
2008-07-11 14:20:00,47.86,47.87,47.61,47.73,136600.0,36.3077,36.3153,36.118,36.2091,136600.0
2008-07-11 14:25:00,47.73,47.84,47.69,47.71,186300.0,36.2091,36.2925,36.1787,36.1939,186300.0
2008-07-11 14:30:00,47.73,47.76,47.57,47.61,79100.0,36.2091,36.2318,36.0877,36.118,79100.0
2008-07-11 14:35:00,47.59,47.85,47.59,47.77,71700.0,36.1028,36.3001,36.1028,36.2394,71700.0
2008-07-11 14:40:00,47.77,47.91,47.75,47.9,91300.0,36.2394,36.3456,36.2242,36.338,91300.0
2008-07-11 14:45:00,47.92,48.13,47.83,48.11,122300.0,36.3532,36.5125,36.2849,36.4973,122300.0
2008-07-11 14:50:00,48.12,48.27,47.85,47.95,263300.0,36.5049,36.6187,36.3001,36.3759,263300.0
2008-07-11 14:55:00,47.95,48.36,47.89,48.36,144300.0,36.3759,36.687,36.3304,36.687,144300.0
2008-07-11 15:00:00,48.36,48.63,48.09,48.63,270600.0,36.687,36.8918,36.4822,36.8918,270600.0
2008-07-11 15:05:00,48.62,48.62,48.06,48.1,275300.0,36.8842,36.8842,36.4594,36.4897,275300.0
2008-07-11 15:10:00,48.1,48.31,47.81,47.86,262800.0,36.4897,36.6491,36.2697,36.3077,262800.0
2008-07-11 15:15:00,47.86,48.12,47.85,48.01,153000.0,36.3077,36.5049,36.3001,36.4215,153000.0
2008-07-11 15:20:00,48.02,48.11,47.87,47.91,155900.0,36.4291,36.4973,36.3153,36.3456,155900.0
2008-07-11 15:25:00,47.92,48.03,47.85,47.94,218700.0,36.3532,36.4366,36.3001,36.3684,218700.0
2008-07-11 15:30:00,47.97,48.02,47.76,47.82,160000.0,36.3911,36.4291,36.2318,36.2773,160000.0
2008-07-11 15:35:00,47.83,47.98,47.81,47.85,114600.0,36.2849,36.3987,36.2697,36.3001,114600.0
2008-07-11 15:40:00,47.84,47.91,47.76,47.8,142600.0,36.2925,36.3456,36.2318,36.2622,142600.0
2008-07-11 15:45:00,47.8,47.99,47.78,47.94,192600.0,36.2622,36.4063,36.247,36.3684,192600.0
2008-07-11 15:50:00,47.95,48.2,47.92,48.0,230000.0,36.3759,36.5656,36.3532,36.4139,230000.0
2008-07-11 15:55:00,47.99,48.06,47.9,48.0,295900.0,36.4063,36.4594,36.338,36.4139,295900.0
2008-07-14 09:30:00,48.23,48.9,48.23,48.86,202900.0,36.5884,37.0966,36.5884,37.0663,202900.0
2008-07-14 09:35:00,48.85,49.38,48.79,48.95,313700.0,37.0587,37.4608,37.0132,37.1346,313700.0
2008-07-14 09:40:00,48.9,49.06,48.73,49.04,267300.0,37.0966,37.218,36.9677,37.2028,267300.0
2008-07-14 09:45:00,49.05,49.07,48.86,49.03,215300.0,37.2104,37.2256,37.0663,37.1953,215300.0
2008-07-14 09:50:00,49.04,49.24,48.89,49.18,207000.0,37.2028,37.3546,37.0891,37.3091,207000.0
2008-07-14 09:55:00,49.19,49.31,49.06,49.09,182400.0,37.3166,37.4077,37.218,37.2408,182400.0
2008-07-14 10:00:00,49.1,49.5,49.07,49.48,135800.0,37.2484,37.5518,37.2256,37.5366,135800.0
2008-07-14 10:05:00,49.46,49.69,49.37,49.6,189900.0,37.5215,37.696,37.4532,37.6277,189900.0
2008-07-14 10:10:00,49.6,49.89,49.6,49.8,227600.0,37.6277,37.8477,37.6277,37.7794,227600.0
2008-07-14 10:15:00,49.8,50.08,49.75,50.07,416400.0,37.7794,37.9918,37.7415,37.9842,416400.0
2008-07-14 10:20:00,50.08,50.08,49.78,49.92,154600.0,37.9918,37.9918,37.7642,37.8704,154600.0
2008-07-14 10:25:00,49.92,49.92,49.61,49.66,121400.0,37.8704,37.8704,37.6353,37.6732,121400.0
2008-07-14 10:30:00,49.65,49.68,49.45,49.61,156100.0,37.6656,37.6884,37.5139,37.6353,156100.0
2008-07-14 10:35:00,49.62,49.7,49.48,49.53,179900.0,37.6428,37.7035,37.5366,37.5746,179900.0
2008-07-14 10:40:00,49.54,49.56,49.32,49.37,94800.0,37.5822,37.5973,37.4153,37.4532,94800.0
2008-07-14 10:45:00,49.38,49.41,49.05,49.13,236400.0,37.4608,37.4835,37.2104,37.2711,236400.0
2008-07-14 10:50:00,49.13,49.29,48.9,49.27,202100.0,37.2711,37.3925,37.0966,37.3773,202100.0
2008-07-14 10:55:00,49.29,49.3,49.11,49.18,113500.0,37.3925,37.4001,37.256,37.3091,113500.0
2008-07-14 11:00:00,49.19,49.37,49.13,49.36,129300.0,37.3166,37.4532,37.2711,37.4456,129300.0
2008-07-14 11:05:00,49.34,49.48,49.3,49.41,74900.0,37.4304,37.5366,37.4001,37.4835,74900.0
2008-07-14 11:10:00,49.4,49.41,49.07,49.12,91500.0,37.476,37.4835,37.2256,37.2635,91500.0
2008-07-14 11:15:00,49.1,49.28,49.08,49.19,54800.0,37.2484,37.3849,37.2332,37.3166,54800.0
2008-07-14 11:20:00,49.2,49.31,49.14,49.17,68400.0,37.3242,37.4077,37.2787,37.3015,68400.0
2008-07-14 11:25:00,49.16,49.25,48.99,49.04,80700.0,37.2939,37.3622,37.1649,37.2028,80700.0
2008-07-14 11:30:00,49.07,49.1,48.91,49.0,73500.0,37.2256,37.2484,37.1042,37.1725,73500.0
2008-07-14 11:35:00,49.01,49.03,48.91,48.94,65600.0,37.1801,37.1953,37.1042,37.127,65600.0
2008-07-14 11:40:00,48.94,49.08,48.85,49.08,89300.0,37.127,37.2332,37.0587,37.2332,89300.0
2008-07-14 11:45:00,49.06,49.09,48.82,49.01,96600.0,37.218,37.2408,37.036,37.1801,96600.0
2008-07-14 11:50:00,49.02,49.04,48.81,48.85,58000.0,37.1877,37.2028,37.0284,37.0587,58000.0
2008-07-14 11:55:00,48.84,48.86,48.47,48.71,89400.0,37.0511,37.0663,36.7704,36.9525,89400.0
2008-07-14 12:00:00,48.71,48.76,48.55,48.57,132100.0,36.9525,36.9904,36.8311,36.8463,132100.0
2008-07-14 12:05:00,48.56,48.86,48.45,48.84,89200.0,36.8387,37.0663,36.7553,37.0511,89200.0
2008-07-14 12:10:00,48.86,48.9,48.61,48.62,100300.0,37.0663,37.0966,36.8766,36.8842,100300.0
2008-07-14 12:15:00,48.62,48.91,48.62,48.9,94000.0,36.8842,37.1042,36.8842,37.0966,94000.0
2008-07-14 12:20:00,48.89,48.9,48.64,48.8,84500.0,37.0891,37.0966,36.8994,37.0208,84500.0
2008-07-14 12:25:00,48.78,48.9,48.75,48.87,65900.0,37.0056,37.0966,36.9828,37.0739,65900.0
2008-07-14 12:30:00,48.87,48.92,48.77,48.85,44100.0,37.0739,37.1118,36.998,37.0587,44100.0
2008-07-14 12:35:00,48.85,48.85,48.7,48.81,47300.0,37.0587,37.0587,36.9449,37.0284,47300.0
2008-07-14 12:40:00,48.81,48.92,48.78,48.9,38500.0,37.0284,37.1118,37.0056,37.0966,38500.0
2008-07-14 12:45:00,48.91,48.97,48.81,48.93,41900.0,37.1042,37.1497,37.0284,37.1194,41900.0
2008-07-14 12:50:00,48.93,49.18,48.92,49.18,47500.0,37.1194,37.3091,37.1118,37.3091,47500.0
2008-07-14 12:55:00,49.17,49.25,49.08,49.21,58600.0,37.3015,37.3622,37.2332,37.3318,58600.0
2008-07-14 13:00:00,49.19,49.19,49.02,49.11,67700.0,37.3166,37.3166,37.1877,37.256,67700.0
2008-07-14 13:05:00,49.1,49.1,48.96,49.02,55800.0,37.2484,37.2484,37.1422,37.1877,55800.0
2008-07-14 13:10:00,49.02,49.13,48.95,49.1,79400.0,37.1877,37.2711,37.1346,37.2484,79400.0
2008-07-14 13:15:00,49.12,49.12,48.94,48.97,60800.0,37.2635,37.2635,37.127,37.1497,60800.0
2008-07-14 13:20:00,48.96,49.05,48.87,48.89,53400.0,37.1422,37.2104,37.0739,37.0891,53400.0
2008-07-14 13:25:00,48.88,48.98,48.83,48.93,157700.0,37.0815,37.1573,37.0435,37.1194,157700.0
2008-07-14 13:30:00,48.92,48.96,48.79,48.81,105200.0,37.1118,37.1422,37.0132,37.0284,105200.0
2008-07-14 13:35:00,48.8,48.97,48.75,48.97,69300.0,37.0208,37.1497,36.9828,37.1497,69300.0
2008-07-14 13:40:00,48.96,49.03,48.87,48.93,56500.0,37.1422,37.1953,37.0739,37.1194,56500.0
2008-07-14 13:45:00,48.94,49.07,48.85,48.91,86500.0,37.127,37.2256,37.0587,37.1042,86500.0
2008-07-14 13:50:00,48.91,48.99,48.86,48.96,82700.0,37.1042,37.1649,37.0663,37.1422,82700.0
2008-07-14 13:55:00,48.97,49.09,48.94,49.06,69300.0,37.1497,37.2408,37.127,37.218,69300.0
2008-07-14 14:00:00,49.08,49.08,48.91,49.05,56400.0,37.2332,37.2332,37.1042,37.2104,56400.0
2008-07-14 14:05:00,49.03,49.1,49.01,49.02,59900.0,37.1953,37.2484,37.1801,37.1877,59900.0
2008-07-14 14:10:00,49.03,49.09,48.95,48.95,65400.0,37.1953,37.2408,37.1346,37.1346,65400.0
2008-07-14 14:15:00,48.96,49.05,48.92,49.01,58400.0,37.1422,37.2104,37.1118,37.1801,58400.0
2008-07-14 14:20:00,49.02,49.06,48.98,48.98,57500.0,37.1877,37.218,37.1573,37.1573,57500.0
2008-07-14 14:25:00,48.97,49.08,48.97,49.07,85500.0,37.1497,37.2332,37.1497,37.2256,85500.0
2008-07-14 14:30:00,49.07,49.14,49.06,49.13,88600.0,37.2256,37.2787,37.218,37.2711,88600.0
2008-07-14 14:35:00,49.13,49.15,49.07,49.09,57100.0,37.2711,37.2863,37.2256,37.2408,57100.0
2008-07-14 14:40:00,49.09,49.14,49.03,49.14,319200.0,37.2408,37.2787,37.1953,37.2787,319200.0
2008-07-14 14:45:00,49.14,49.17,48.99,49.03,80700.0,37.2787,37.3015,37.1649,37.1953,80700.0
2008-07-14 14:50:00,49.03,49.06,48.97,49.03,67300.0,37.1953,37.218,37.1497,37.1953,67300.0
2008-07-14 14:55:00,49.03,49.06,49.0,49.04,57700.0,37.1953,37.218,37.1725,37.2028,57700.0
2008-07-14 15:00:00,49.03,49.05,48.88,48.88,57800.0,37.1953,37.2104,37.0815,37.0815,57800.0
2008-07-14 15:05:00,48.88,48.9,48.7,48.84,112200.0,37.0815,37.0966,36.9449,37.0511,112200.0
2008-07-14 15:10:00,48.83,48.95,48.83,48.92,70800.0,37.0435,37.1346,37.0435,37.1118,70800.0
2008-07-14 15:15:00,48.92,48.93,48.74,48.79,75500.0,37.1118,37.1194,36.9753,37.0132,75500.0
2008-07-14 15:20:00,48.79,49.02,48.73,48.94,178300.0,37.0132,37.1877,36.9677,37.127,178300.0
2008-07-14 15:25:00,48.93,49.09,48.91,49.06,127500.0,37.1194,37.2408,37.1042,37.218,127500.0
2008-07-14 15:30:00,49.06,49.26,49.03,49.2,162800.0,37.218,37.3697,37.1953,37.3242,162800.0
2008-07-14 15:35:00,49.21,49.25,49.08,49.23,150600.0,37.3318,37.3622,37.2332,37.347,150600.0
2008-07-14 15:40:00,49.21,49.28,49.12,49.19,170200.0,37.3318,37.3849,37.2635,37.3166,170200.0
2008-07-14 15:45:00,49.19,49.34,49.16,49.32,199900.0,37.3166,37.4304,37.2939,37.4153,199900.0
2008-07-14 15:50:00,49.32,49.32,49.08,49.14,204400.0,37.4153,37.4153,37.2332,37.2787,204400.0
2008-07-14 15:55:00,49.13,49.19,49.07,49.16,226200.0,37.2711,37.3166,37.2256,37.2939,226200.0
2008-07-15 09:30:00,48.83,48.88,48.56,48.76,282700.0,37.0435,37.0815,36.8387,36.9904,282700.0
2008-07-15 09:35:00,48.8,49.06,48.73,48.75,143200.0,37.0208,37.218,36.9677,36.9828,143200.0
2008-07-15 09:40:00,48.76,48.76,48.58,48.65,102900.0,36.9904,36.9904,36.8539,36.907,102900.0
2008-07-15 09:45:00,48.65,48.65,48.33,48.44,130300.0,36.907,36.907,36.6642,36.7477,130300.0
2008-07-15 09:50:00,48.43,48.61,48.2,48.22,233800.0,36.7401,36.8766,36.5656,36.5808,233800.0
2008-07-15 09:55:00,48.22,48.46,48.09,48.42,196900.0,36.5808,36.7628,36.4822,36.7325,196900.0
2008-07-15 10:00:00,48.42,48.49,47.94,48.18,292400.0,36.7325,36.7856,36.3684,36.5504,292400.0
2008-07-15 10:05:00,48.18,48.21,47.79,48.14,262600.0,36.5504,36.5732,36.2546,36.5201,262600.0
2008-07-15 10:10:00,48.15,48.23,47.97,48.06,175000.0,36.5277,36.5884,36.3911,36.4594,175000.0
2008-07-15 10:15:00,48.07,48.15,47.9,47.99,151600.0,36.467,36.5277,36.338,36.4063,151600.0
2008-07-15 10:20:00,48.0,48.08,47.88,48.08,209000.0,36.4139,36.4746,36.3228,36.4746,209000.0
2008-07-15 10:25:00,48.08,48.15,47.88,48.01,186700.0,36.4746,36.5277,36.3228,36.4215,186700.0
2008-07-15 10:30:00,47.99,48.09,47.82,47.96,182400.0,36.4063,36.4822,36.2773,36.3835,182400.0
2008-07-15 10:35:00,47.96,48.0,47.83,47.9,130400.0,36.3835,36.4139,36.2849,36.338,130400.0
2008-07-15 10:40:00,47.88,47.94,47.84,47.86,145900.0,36.3228,36.3684,36.2925,36.3077,145900.0
2008-07-15 10:45:00,47.86,47.94,47.8,47.92,140500.0,36.3077,36.3684,36.2622,36.3532,140500.0
2008-07-15 10:50:00,47.92,48.0,47.84,47.87,159800.0,36.3532,36.4139,36.2925,36.3153,159800.0
2008-07-15 10:55:00,47.88,48.03,47.85,47.94,88100.0,36.3228,36.4366,36.3001,36.3684,88100.0
2008-07-15 11:00:00,47.93,47.95,47.79,47.8,103100.0,36.3608,36.3759,36.2546,36.2622,103100.0
2008-07-15 11:05:00,47.81,47.84,47.24,47.35,271600.0,36.2697,36.2925,35.8373,35.9208,271600.0
2008-07-15 11:10:00,47.35,47.44,47.15,47.36,224700.0,35.9208,35.9891,35.7691,35.9284,224700.0
2008-07-15 11:15:00,47.37,47.47,47.08,47.15,235200.0,35.9359,36.0118,35.7159,35.7691,235200.0
2008-07-15 11:20:00,47.14,47.23,46.77,46.79,217100.0,35.7615,35.8297,35.4808,35.4959,217100.0
2008-07-15 11:25:00,46.79,47.01,46.76,46.98,211800.0,35.4959,35.6628,35.4732,35.6401,211800.0
2008-07-15 11:30:00,46.98,47.3,46.97,47.27,227100.0,35.6401,35.8828,35.6325,35.8601,227100.0
2008-07-15 11:35:00,47.28,47.43,47.2,47.24,185400.0,35.8677,35.9815,35.807,35.8373,185400.0
2008-07-15 11:40:00,47.22,47.25,47.05,47.23,101400.0,35.8222,35.8449,35.6932,35.8297,101400.0
2008-07-15 11:45:00,47.23,47.44,47.21,47.42,81400.0,35.8297,35.9891,35.8146,35.9739,81400.0
2008-07-15 11:50:00,47.42,47.56,47.2,47.33,138300.0,35.9739,36.0801,35.807,35.9056,138300.0
2008-07-15 11:55:00,47.32,47.64,47.32,47.56,123400.0,35.898,36.1408,35.898,36.0801,123400.0
2008-07-15 12:00:00,47.55,47.61,47.36,47.58,145500.0,36.0725,36.118,35.9284,36.0953,145500.0
2008-07-15 12:05:00,47.56,47.68,47.47,47.66,120700.0,36.0801,36.1711,36.0118,36.1559,120700.0
2008-07-15 12:10:00,47.65,47.69,47.37,47.37,96900.0,36.1484,36.1787,35.9359,35.9359,96900.0
2008-07-15 12:15:00,47.37,47.42,47.2,47.22,90400.0,35.9359,35.9739,35.807,35.8222,90400.0
2008-07-15 12:20:00,47.25,47.46,47.2,47.35,92800.0,35.8449,36.0042,35.807,35.9208,92800.0
2008-07-15 12:25:00,47.36,47.4,47.24,47.34,73800.0,35.9284,35.9587,35.8373,35.9132,73800.0
2008-07-15 12:30:00,47.34,47.47,47.11,47.27,147300.0,35.9132,36.0118,35.7387,35.8601,147300.0
2008-07-15 12:35:00,47.27,47.51,47.22,47.47,179700.0,35.8601,36.0422,35.8222,36.0118,179700.0
2008-07-15 12:40:00,47.47,47.62,47.45,47.51,134900.0,36.0118,36.1256,35.9966,36.0422,134900.0
2008-07-15 12:45:00,47.51,47.7,47.49,47.64,81200.0,36.0422,36.1863,36.027,36.1408,81200.0
2008-07-15 12:50:00,47.64,47.67,47.36,47.39,83600.0,36.1408,36.1635,35.9284,35.9511,83600.0
2008-07-15 12:55:00,47.39,47.45,47.19,47.3,112100.0,35.9511,35.9966,35.7994,35.8828,112100.0
2008-07-15 13:00:00,47.3,47.55,47.24,47.5,126500.0,35.8828,36.0725,35.8373,36.0346,126500.0
2008-07-15 13:05:00,47.5,47.64,47.5,47.6,80600.0,36.0346,36.1408,36.0346,36.1104,80600.0
2008-07-15 13:10:00,47.58,47.8,47.58,47.63,141200.0,36.0953,36.2622,36.0953,36.1332,141200.0
2008-07-15 13:15:00,47.63,47.68,47.53,47.61,82000.0,36.1332,36.1711,36.0573,36.118,82000.0
2008-07-15 13:20:00,47.61,47.73,47.61,47.72,211000.0,36.118,36.2091,36.118,36.2015,211000.0
2008-07-15 13:25:00,47.71,47.84,47.6,47.79,169900.0,36.1939,36.2925,36.1104,36.2546,169900.0
2008-07-15 13:30:00,47.79,47.8,47.65,47.67,151800.0,36.2546,36.2622,36.1484,36.1635,151800.0
2008-07-15 13:35:00,47.68,47.72,47.55,47.59,151400.0,36.1711,36.2015,36.0725,36.1028,151400.0
2008-07-15 13:40:00,47.6,47.71,47.59,47.66,129400.0,36.1104,36.1939,36.1028,36.1559,129400.0
2008-07-15 13:45:00,47.67,47.69,47.48,47.5,133900.0,36.1635,36.1787,36.0194,36.0346,133900.0
2008-07-15 13:50:00,47.5,47.56,47.49,47.49,124600.0,36.0346,36.0801,36.027,36.027,124600.0
2008-07-15 13:55:00,47.48,47.51,47.3,47.36,102100.0,36.0194,36.0422,35.8828,35.9284,102100.0
2008-07-15 14:00:00,47.35,47.37,47.07,47.09,128000.0,35.9208,35.9359,35.7084,35.7235,128000.0
2008-07-15 14:05:00,47.1,47.23,47.04,47.23,117500.0,35.7311,35.8297,35.6856,35.8297,117500.0
2008-07-15 14:10:00,47.21,47.31,47.05,47.08,118000.0,35.8146,35.8904,35.6932,35.7159,118000.0
2008-07-15 14:15:00,47.08,47.28,47.03,47.27,130900.0,35.7159,35.8677,35.678,35.8601,130900.0
2008-07-15 14:20:00,47.26,47.33,47.0,47.05,198200.0,35.8525,35.9056,35.6553,35.6932,198200.0
2008-07-15 14:25:00,47.06,47.17,47.03,47.16,162200.0,35.7008,35.7842,35.678,35.7766,162200.0
2008-07-15 14:30:00,47.17,47.28,47.1,47.17,150100.0,35.7842,35.8677,35.7311,35.7842,150100.0
2008-07-15 14:35:00,47.17,47.27,47.14,47.26,95100.0,35.7842,35.8601,35.7615,35.8525,95100.0
2008-07-15 14:40:00,47.26,47.31,47.15,47.21,138300.0,35.8525,35.8904,35.7691,35.8146,138300.0
2008-07-15 14:45:00,47.21,47.24,47.15,47.23,58500.0,35.8146,35.8373,35.7691,35.8297,58500.0
2008-07-15 14:50:00,47.22,47.27,47.15,47.23,85000.0,35.8222,35.8601,35.7691,35.8297,85000.0
2008-07-15 14:55:00,47.23,47.33,47.2,47.23,142700.0,35.8297,35.9056,35.807,35.8297,142700.0
2008-07-15 15:00:00,47.24,47.47,47.22,47.44,164400.0,35.8373,36.0118,35.8222,35.9891,164400.0
2008-07-15 15:05:00,47.44,47.5,47.32,47.45,195100.0,35.9891,36.0346,35.898,35.9966,195100.0
2008-07-15 15:10:00,47.45,47.54,47.35,47.43,156100.0,35.9966,36.0649,35.9208,35.9815,156100.0
2008-07-15 15:15:00,47.43,47.6,47.42,47.55,178400.0,35.9815,36.1104,35.9739,36.0725,178400.0
2008-07-15 15:20:00,47.55,47.55,47.3,47.36,170000.0,36.0725,36.0725,35.8828,35.9284,170000.0
2008-07-15 15:25:00,47.36,47.37,47.21,47.21,151700.0,35.9284,35.9359,35.8146,35.8146,151700.0
2008-07-15 15:30:00,47.21,47.31,47.13,47.19,199900.0,35.8146,35.8904,35.7539,35.7994,199900.0
2008-07-15 15:35:00,47.19,47.28,47.05,47.16,227500.0,35.7994,35.8677,35.6932,35.7766,227500.0
2008-07-15 15:40:00,47.16,47.16,46.9,47.01,357400.0,35.7766,35.7766,35.5794,35.6628,357400.0
2008-07-15 15:45:00,47.0,47.08,46.81,46.89,360000.0,35.6553,35.7159,35.5111,35.5718,360000.0
2008-07-15 15:50:00,46.9,47.0,46.85,46.87,346500.0,35.5794,35.6553,35.5415,35.5566,346500.0
2008-07-15 15:55:00,46.87,46.88,46.65,46.66,528300.0,35.5566,35.5642,35.3897,35.3973,528300.0
2008-07-16 09:30:00,46.69,46.75,46.22,46.7,313700.0,35.4201,35.4656,35.0635,35.4277,313700.0
2008-07-16 09:35:00,46.7,47.34,46.5,47.34,334300.0,35.4277,35.9132,35.2759,35.9132,334300.0
2008-07-16 09:40:00,47.33,47.34,46.63,46.74,239300.0,35.9056,35.9132,35.3746,35.458,239300.0
2008-07-16 09:45:00,46.74,46.88,46.69,46.75,404400.0,35.458,35.5642,35.4201,35.4656,404400.0
2008-07-16 09:50:00,46.73,46.78,46.63,46.65,282700.0,35.4504,35.4884,35.3746,35.3897,282700.0
2008-07-16 09:55:00,46.67,46.76,46.54,46.75,256100.0,35.4049,35.4732,35.3063,35.4656,256100.0
2008-07-16 10:00:00,46.75,47.08,46.65,47.06,306500.0,35.4656,35.7159,35.3897,35.7008,306500.0
2008-07-16 10:05:00,47.05,47.26,46.92,46.94,321800.0,35.6932,35.8525,35.5946,35.6097,321800.0
2008-07-16 10:10:00,46.97,46.97,46.58,46.7,257700.0,35.6325,35.6325,35.3366,35.4277,257700.0
2008-07-16 10:15:00,46.7,46.77,46.67,46.74,335000.0,35.4277,35.4808,35.4049,35.458,335000.0
2008-07-16 10:20:00,46.75,46.79,46.7,46.71,218400.0,35.4656,35.4959,35.4277,35.4353,218400.0
2008-07-16 10:25:00,46.7,46.82,46.62,46.68,195800.0,35.4277,35.5187,35.367,35.4125,195800.0
2008-07-16 10:30:00,46.68,46.79,46.59,46.69,157700.0,35.4125,35.4959,35.3442,35.4201,157700.0
2008-07-16 10:35:00,46.68,46.69,45.65,45.69,545100.0,35.4125,35.4201,34.6311,34.6615,545100.0
2008-07-16 10:40:00,45.7,46.03,45.56,45.67,358600.0,34.669,34.9194,34.5628,34.6463,358600.0
2008-07-16 10:45:00,45.68,45.79,45.28,45.37,408100.0,34.6539,34.7373,34.3504,34.4187,408100.0
2008-07-16 10:50:00,45.35,45.61,45.15,45.52,361700.0,34.4035,34.6008,34.2518,34.5325,361700.0
2008-07-16 10:55:00,45.52,45.93,45.46,45.93,360700.0,34.5325,34.8435,34.487,34.8435,360700.0
2008-07-16 11:00:00,45.93,46.07,45.73,46.04,359800.0,34.8435,34.9497,34.6918,34.927,359800.0
2008-07-16 11:05:00,46.04,46.22,45.91,46.17,331300.0,34.927,35.0635,34.8284,35.0256,331300.0
2008-07-16 11:10:00,46.16,46.18,45.88,46.0,218400.0,35.018,35.0332,34.8056,34.8966,218400.0
2008-07-16 11:15:00,46.0,46.12,45.7,45.71,228900.0,34.8966,34.9877,34.669,34.6766,228900.0
2008-07-16 11:20:00,45.71,45.94,45.64,45.94,277200.0,34.6766,34.8511,34.6235,34.8511,277200.0
2008-07-16 11:25:00,45.94,46.22,45.92,46.21,239600.0,34.8511,35.0635,34.8359,35.0559,239600.0
2008-07-16 11:30:00,46.21,46.35,46.16,46.2,250400.0,35.0559,35.1622,35.018,35.0484,250400.0
2008-07-16 11:35:00,46.2,46.49,46.16,46.48,203100.0,35.0484,35.2684,35.018,35.2608,203100.0
2008-07-16 11:40:00,46.47,46.51,46.4,46.5,149300.0,35.2532,35.2835,35.2001,35.2759,149300.0
2008-07-16 11:45:00,46.5,46.77,46.5,46.74,317300.0,35.2759,35.4808,35.2759,35.458,317300.0
2008-07-16 11:50:00,46.75,46.8,46.57,46.59,330000.0,35.4656,35.5035,35.329,35.3442,330000.0
2008-07-16 11:55:00,46.58,46.62,46.47,46.52,151800.0,35.3366,35.367,35.2532,35.2911,151800.0
2008-07-16 12:00:00,46.52,46.8,46.49,46.74,228900.0,35.2911,35.5035,35.2684,35.458,228900.0
2008-07-16 12:05:00,46.74,46.79,46.58,46.63,125200.0,35.458,35.4959,35.3366,35.3746,125200.0
2008-07-16 12:10:00,46.63,46.74,46.61,46.66,132800.0,35.3746,35.458,35.3594,35.3973,132800.0
2008-07-16 12:15:00,46.66,46.75,46.52,46.54,87000.0,35.3973,35.4656,35.2911,35.3063,87000.0
2008-07-16 12:20:00,46.53,46.66,46.47,46.66,103300.0,35.2987,35.3973,35.2532,35.3973,103300.0
2008-07-16 12:25:00,46.66,46.66,46.3,46.35,164000.0,35.3973,35.3973,35.1242,35.1622,164000.0
2008-07-16 12:30:00,46.37,46.5,46.36,46.38,92600.0,35.1773,35.2759,35.1697,35.1849,92600.0
2008-07-16 12:35:00,46.39,46.43,46.23,46.28,123700.0,35.1925,35.2228,35.0711,35.109,123700.0
2008-07-16 12:40:00,46.29,46.46,46.26,46.42,67000.0,35.1166,35.2456,35.0939,35.2153,67000.0
2008-07-16 12:45:00,46.42,46.45,46.34,46.37,211900.0,35.2153,35.238,35.1546,35.1773,211900.0
2008-07-16 12:50:00,46.38,46.43,46.29,46.35,155600.0,35.1849,35.2228,35.1166,35.1622,155600.0
2008-07-16 12:55:00,46.33,46.44,46.28,46.31,150400.0,35.147,35.2304,35.109,35.1318,150400.0
2008-07-16 13:00:00,46.3,46.39,46.14,46.23,219600.0,35.1242,35.1925,35.0028,35.0711,219600.0
2008-07-16 13:05:00,46.23,46.27,46.13,46.2,259900.0,35.0711,35.1015,34.9953,35.0484,259900.0
2008-07-16 13:10:00,46.2,46.21,46.01,46.03,227200.0,35.0484,35.0559,34.9042,34.9194,227200.0
2008-07-16 13:15:00,46.04,46.11,46.0,46.0,152700.0,34.927,34.9801,34.8966,34.8966,152700.0
2008-07-16 13:20:00,46.0,46.21,45.99,46.03,169700.0,34.8966,35.0559,34.889,34.9194,169700.0
2008-07-16 13:25:00,46.03,46.07,45.92,46.0,96700.0,34.9194,34.9497,34.8359,34.8966,96700.0
2008-07-16 13:30:00,46.0,46.11,45.94,45.99,90000.0,34.8966,34.9801,34.8511,34.889,90000.0
2008-07-16 13:35:00,45.99,46.1,45.91,46.1,143700.0,34.889,34.9725,34.8284,34.9725,143700.0
2008-07-16 13:40:00,46.1,46.17,46.0,46.03,91400.0,34.9725,35.0256,34.8966,34.9194,91400.0
2008-07-16 13:45:00,46.05,46.07,45.86,45.91,115400.0,34.9346,34.9497,34.7904,34.8284,115400.0
2008-07-16 13:50:00,45.9,45.99,45.85,45.98,61900.0,34.8208,34.889,34.7828,34.8815,61900.0
2008-07-16 13:55:00,45.98,46.21,45.98,46.09,102400.0,34.8815,35.0559,34.8815,34.9649,102400.0
2008-07-16 14:00:00,46.09,46.14,45.9,46.07,190800.0,34.9649,35.0028,34.8208,34.9497,190800.0
2008-07-16 14:05:00,46.06,46.14,45.93,46.14,153700.0,34.9422,35.0028,34.8435,35.0028,153700.0
2008-07-16 14:10:00,46.13,46.29,46.12,46.25,162000.0,34.9953,35.1166,34.9877,35.0863,162000.0
2008-07-16 14:15:00,46.25,46.34,46.21,46.33,192900.0,35.0863,35.1546,35.0559,35.147,192900.0
2008-07-16 14:20:00,46.33,46.53,46.32,46.52,135400.0,35.147,35.2987,35.1394,35.2911,135400.0
2008-07-16 14:25:00,46.51,46.54,46.29,46.36,139500.0,35.2835,35.3063,35.1166,35.1697,139500.0
2008-07-16 14:30:00,46.37,46.42,46.33,46.33,72300.0,35.1773,35.2153,35.147,35.147,72300.0
2008-07-16 14:35:00,46.33,46.53,46.25,46.46,145200.0,35.147,35.2987,35.0863,35.2456,145200.0
2008-07-16 14:40:00,46.45,46.46,46.19,46.2,105300.0,35.238,35.2456,35.0408,35.0484,105300.0
2008-07-16 14:45:00,46.19,46.33,46.14,46.31,136500.0,35.0408,35.147,35.0028,35.1318,136500.0
2008-07-16 14:50:00,46.3,46.33,46.17,46.23,115900.0,35.1242,35.147,35.0256,35.0711,115900.0
2008-07-16 14:55:00,46.23,46.28,46.12,46.12,107100.0,35.0711,35.109,34.9877,34.9877,107100.0
2008-07-16 15:00:00,46.13,46.51,46.13,46.21,222300.0,34.9953,35.2835,34.9953,35.0559,222300.0
2008-07-16 15:05:00,46.21,46.35,46.19,46.27,120700.0,35.0559,35.1622,35.0408,35.1015,120700.0
2008-07-16 15:10:00,46.27,46.46,46.16,46.44,122900.0,35.1015,35.2456,35.018,35.2304,122900.0
2008-07-16 15:15:00,46.44,46.51,46.34,46.4,123000.0,35.2304,35.2835,35.1546,35.2001,123000.0
2008-07-16 15:20:00,46.4,46.47,46.36,46.37,164100.0,35.2001,35.2532,35.1697,35.1773,164100.0
2008-07-16 15:25:00,46.37,46.44,46.36,46.39,111900.0,35.1773,35.2304,35.1697,35.1925,111900.0
2008-07-16 15:30:00,46.39,46.45,46.3,46.39,175800.0,35.1925,35.238,35.1242,35.1925,175800.0
2008-07-16 15:35:00,46.39,46.58,46.39,46.58,212500.0,35.1925,35.3366,35.1925,35.3366,212500.0
2008-07-16 15:40:00,46.57,46.58,46.34,46.37,330500.0,35.329,35.3366,35.1546,35.1773,330500.0
2008-07-16 15:45:00,46.37,46.44,46.25,46.42,303100.0,35.1773,35.2304,35.0863,35.2153,303100.0
2008-07-16 15:50:00,46.42,46.56,46.39,46.5,357400.0,35.2153,35.3215,35.1925,35.2759,357400.0
2008-07-16 15:55:00,46.49,46.61,46.49,46.58,326500.0,35.2684,35.3594,35.2684,35.3366,326500.0
2008-07-17 09:30:00,46.76,47.43,46.73,47.31,329400.0,35.4732,35.9815,35.4504,35.8904,329400.0
2008-07-17 09:35:00,47.3,47.65,47.25,47.63,369300.0,35.8828,36.1484,35.8449,36.1332,369300.0
2008-07-17 09:40:00,47.63,47.73,47.56,47.57,286900.0,36.1332,36.2091,36.0801,36.0877,286900.0
2008-07-17 09:45:00,47.57,47.6,47.47,47.52,465600.0,36.0877,36.1104,36.0118,36.0497,465600.0
2008-07-17 09:50:00,47.53,47.78,47.42,47.74,387600.0,36.0573,36.247,35.9739,36.2166,387600.0
2008-07-17 09:55:00,47.73,47.73,47.47,47.66,281900.0,36.2091,36.2091,36.0118,36.1559,281900.0
2008-07-17 10:00:00,47.66,47.75,47.62,47.7,246200.0,36.1559,36.2242,36.1256,36.1863,246200.0
2008-07-17 10:05:00,47.7,48.12,47.68,48.0,410600.0,36.1863,36.5049,36.1711,36.4139,410600.0
2008-07-17 10:10:00,48.0,48.01,47.68,47.71,300300.0,36.4139,36.4215,36.1711,36.1939,300300.0
2008-07-17 10:15:00,47.72,47.83,47.61,47.77,194400.0,36.2015,36.2849,36.118,36.2394,194400.0
2008-07-17 10:20:00,47.77,47.79,47.63,47.67,171100.0,36.2394,36.2546,36.1332,36.1635,171100.0
2008-07-17 10:25:00,47.69,47.81,47.6,47.69,201300.0,36.1787,36.2697,36.1104,36.1787,201300.0
2008-07-17 10:30:00,47.7,47.84,47.63,47.78,178300.0,36.1863,36.2925,36.1332,36.247,178300.0
2008-07-17 10:35:00,47.77,47.78,46.94,46.94,263400.0,36.2394,36.247,35.6097,35.6097,263400.0
2008-07-17 10:40:00,46.96,47.28,46.92,47.22,298100.0,35.6249,35.8677,35.5946,35.8222,298100.0
2008-07-17 10:45:00,47.23,47.53,47.18,47.51,172300.0,35.8297,36.0573,35.7918,36.0422,172300.0
2008-07-17 10:50:00,47.5,47.6,47.14,47.22,145700.0,36.0346,36.1104,35.7615,35.8222,145700.0
2008-07-17 10:55:00,47.23,47.46,47.2,47.23,88300.0,35.8297,36.0042,35.807,35.8297,88300.0
2008-07-17 11:00:00,47.25,47.47,47.24,47.35,115600.0,35.8449,36.0118,35.8373,35.9208,115600.0
2008-07-17 11:05:00,47.37,47.58,47.35,47.5,135500.0,35.9359,36.0953,35.9208,36.0346,135500.0
2008-07-17 11:10:00,47.47,47.52,47.31,47.31,200500.0,36.0118,36.0497,35.8904,35.8904,200500.0
2008-07-17 11:15:00,47.3,47.35,46.99,47.15,163200.0,35.8828,35.9208,35.6477,35.7691,163200.0
2008-07-17 11:20:00,47.15,47.36,47.12,47.18,124100.0,35.7691,35.9284,35.7463,35.7918,124100.0
2008-07-17 11:25:00,47.18,47.27,46.96,47.11,170400.0,35.7918,35.8601,35.6249,35.7387,170400.0
2008-07-17 11:30:00,47.12,47.46,47.11,47.3,117900.0,35.7463,36.0042,35.7387,35.8828,117900.0
2008-07-17 11:35:00,47.31,47.33,47.04,47.13,88200.0,35.8904,35.9056,35.6856,35.7539,88200.0
2008-07-17 11:40:00,47.11,47.14,46.95,47.05,124300.0,35.7387,35.7615,35.6173,35.6932,124300.0
2008-07-17 11:45:00,47.05,47.11,46.91,46.91,113300.0,35.6932,35.7387,35.587,35.587,113300.0
2008-07-17 11:50:00,46.9,47.0,46.66,46.66,133100.0,35.5794,35.6553,35.3973,35.3973,133100.0
2008-07-17 11:55:00,46.67,47.3,46.43,46.52,249400.0,35.4049,35.8828,35.2228,35.2911,249400.0
2008-07-17 12:00:00,46.54,46.7,46.51,46.63,135800.0,35.3063,35.4277,35.2835,35.3746,135800.0
2008-07-17 12:05:00,46.63,47.1,46.63,47.03,205400.0,35.3746,35.7311,35.3746,35.678,205400.0
2008-07-17 12:10:00,47.02,47.04,46.9,46.98,152200.0,35.6704,35.6856,35.5794,35.6401,152200.0
2008-07-17 12:15:00,46.97,47.17,46.92,47.09,162700.0,35.6325,35.7842,35.5946,35.7235,162700.0
2008-07-17 12:20:00,47.08,47.09,46.9,46.96,107200.0,35.7159,35.7235,35.5794,35.6249,107200.0
2008-07-17 12:25:00,46.95,47.17,46.94,47.08,119900.0,35.6173,35.7842,35.6097,35.7159,119900.0
2008-07-17 12:30:00,47.07,47.15,46.97,46.98,114100.0,35.7084,35.7691,35.6325,35.6401,114100.0
2008-07-17 12:35:00,46.99,46.99,46.72,46.8,206700.0,35.6477,35.6477,35.4428,35.5035,206700.0
2008-07-17 12:40:00,46.81,46.99,46.77,46.82,140200.0,35.5111,35.6477,35.4808,35.5187,140200.0
2008-07-17 12:45:00,46.83,46.83,46.61,46.63,129700.0,35.5263,35.5263,35.3594,35.3746,129700.0
2008-07-17 12:50:00,46.64,46.65,46.5,46.5,213300.0,35.3822,35.3897,35.2759,35.2759,213300.0
2008-07-17 12:55:00,46.53,46.53,46.22,46.47,176000.0,35.2987,35.2987,35.0635,35.2532,176000.0
2008-07-17 13:00:00,46.48,46.65,46.38,46.38,191100.0,35.2608,35.3897,35.1849,35.1849,191100.0
2008-07-17 13:05:00,46.4,46.41,46.13,46.16,169000.0,35.2001,35.2077,34.9953,35.018,169000.0
2008-07-17 13:10:00,46.16,46.21,45.88,45.9,221900.0,35.018,35.0559,34.8056,34.8208,221900.0
2008-07-17 13:15:00,45.9,46.17,45.83,46.1,228000.0,34.8208,35.0256,34.7677,34.9725,228000.0
2008-07-17 13:20:00,46.1,46.14,45.97,46.05,235900.0,34.9725,35.0028,34.8739,34.9346,235900.0
2008-07-17 13:25:00,46.07,46.16,45.99,46.1,149000.0,34.9497,35.018,34.889,34.9725,149000.0
2008-07-17 13:30:00,46.1,46.13,45.92,46.02,172300.0,34.9725,34.9953,34.8359,34.9118,172300.0
2008-07-17 13:35:00,46.02,46.2,46.02,46.19,186100.0,34.9118,35.0484,34.9118,35.0408,186100.0
2008-07-17 13:40:00,46.19,46.26,46.05,46.06,183900.0,35.0408,35.0939,34.9346,34.9422,183900.0
2008-07-17 13:45:00,46.06,46.11,45.82,45.91,283000.0,34.9422,34.9801,34.7601,34.8284,283000.0
2008-07-17 13:50:00,45.91,45.95,45.83,45.9,123300.0,34.8284,34.8587,34.7677,34.8208,123300.0
2008-07-17 13:55:00,45.91,45.98,45.87,45.9,120000.0,34.8284,34.8815,34.798,34.8208,120000.0
2008-07-17 14:00:00,45.9,45.94,45.8,45.84,116600.0,34.8208,34.8511,34.7449,34.7753,116600.0
2008-07-17 14:05:00,45.83,45.9,45.6,45.6,152400.0,34.7677,34.8208,34.5932,34.5932,152400.0
2008-07-17 14:10:00,45.58,45.72,45.48,45.5,273700.0,34.578,34.6842,34.5022,34.5173,273700.0
2008-07-17 14:15:00,45.5,45.6,45.42,45.42,292100.0,34.5173,34.5932,34.4566,34.4566,292100.0
2008-07-17 14:20:00,45.43,45.46,45.33,45.4,189100.0,34.4642,34.487,34.3884,34.4415,189100.0
2008-07-17 14:25:00,45.41,45.42,45.21,45.22,236900.0,34.449,34.4566,34.2973,34.3049,236900.0
2008-07-17 14:30:00,45.22,45.47,45.18,45.45,142800.0,34.3049,34.4946,34.2746,34.4794,142800.0
2008-07-17 14:35:00,45.46,45.46,45.36,45.44,139600.0,34.487,34.487,34.4111,34.4718,139600.0
2008-07-17 14:40:00,45.44,45.52,45.13,45.23,204000.0,34.4718,34.5325,34.2366,34.3125,204000.0
2008-07-17 14:45:00,45.23,45.33,45.17,45.3,163000.0,34.3125,34.3884,34.267,34.3656,163000.0
2008-07-17 14:50:00,45.3,45.39,45.27,45.29,144800.0,34.3656,34.4339,34.3428,34.358,144800.0
2008-07-17 14:55:00,45.28,45.29,45.17,45.21,185000.0,34.3504,34.358,34.267,34.2973,185000.0
2008-07-17 15:00:00,45.23,45.28,45.1,45.12,235200.0,34.3125,34.3504,34.2139,34.229,235200.0
2008-07-17 15:05:00,45.12,45.15,44.86,44.94,378300.0,34.229,34.2518,34.0318,34.0925,378300.0
2008-07-17 15:10:00,44.95,45.11,44.82,44.85,249300.0,34.1001,34.2215,34.0015,34.0242,249300.0
2008-07-17 15:15:00,44.84,45.13,44.83,45.01,344800.0,34.0166,34.2366,34.009,34.1456,344800.0
2008-07-17 15:20:00,44.99,45.3,44.94,44.96,255100.0,34.1304,34.3656,34.0925,34.1077,255100.0
2008-07-17 15:25:00,44.95,45.02,44.91,44.99,302100.0,34.1001,34.1532,34.0697,34.1304,302100.0
2008-07-17 15:30:00,44.99,45.18,44.99,45.1,271300.0,34.1304,34.2746,34.1304,34.2139,271300.0
2008-07-17 15:35:00,45.1,45.4,45.07,45.4,527000.0,34.2139,34.4415,34.1911,34.4415,527000.0
2008-07-17 15:40:00,45.4,45.69,45.27,45.68,637700.0,34.4415,34.6615,34.3428,34.6539,637700.0
2008-07-17 15:45:00,45.67,45.74,45.57,45.74,496200.0,34.6463,34.6994,34.5704,34.6994,496200.0
2008-07-17 15:50:00,45.74,46.1,45.7,46.02,595800.0,34.6994,34.9725,34.669,34.9118,595800.0
2008-07-17 15:55:00,46.02,46.28,45.99,46.25,700800.0,34.9118,35.109,34.889,35.0863,700800.0
2008-07-18 09:30:00,46.8,47.37,46.28,47.01,1719100.0,35.5035,35.9359,35.109,35.6628,1719100.0
2008-07-18 09:35:00,47.05,47.28,46.84,47.02,551500.0,35.6932,35.8677,35.5339,35.6704,551500.0
2008-07-18 09:40:00,47.01,47.14,46.88,47.06,387100.0,35.6628,35.7615,35.5642,35.7008,387100.0
2008-07-18 09:45:00,47.06,47.3,46.98,47.03,463000.0,35.7008,35.8828,35.6401,35.678,463000.0
2008-07-18 09:50:00,47.02,47.46,46.99,47.17,416000.0,35.6704,36.0042,35.6477,35.7842,416000.0
2008-07-18 09:55:00,47.16,47.51,47.11,47.47,300900.0,35.7766,36.0422,35.7387,36.0118,300900.0
2008-07-18 10:00:00,47.46,47.68,47.35,47.38,363200.0,36.0042,36.1711,35.9208,35.9435,363200.0
2008-07-18 10:05:00,47.37,47.38,47.12,47.24,328000.0,35.9359,35.9435,35.7463,35.8373,328000.0
2008-07-18 10:10:00,47.28,47.4,47.04,47.06,228100.0,35.8677,35.9587,35.6856,35.7008,228100.0
2008-07-18 10:15:00,47.05,47.13,46.98,47.02,216000.0,35.6932,35.7539,35.6401,35.6704,216000.0
2008-07-18 10:20:00,47.02,47.2,46.97,47.15,345300.0,35.6704,35.807,35.6325,35.7691,345300.0
2008-07-18 10:25:00,47.15,47.36,47.05,47.32,200700.0,35.7691,35.9284,35.6932,35.898,200700.0
2008-07-18 10:30:00,47.32,47.4,47.23,47.4,217600.0,35.898,35.9587,35.8297,35.9587,217600.0
2008-07-18 10:35:00,47.4,47.55,47.34,47.47,163500.0,35.9587,36.0725,35.9132,36.0118,163500.0
2008-07-18 10:40:00,47.46,47.55,47.4,47.45,137000.0,36.0042,36.0725,35.9587,35.9966,137000.0
2008-07-18 10:45:00,47.46,47.5,47.13,47.3,164600.0,36.0042,36.0346,35.7539,35.8828,164600.0
2008-07-18 10:50:00,47.29,47.32,46.98,47.01,183200.0,35.8753,35.898,35.6401,35.6628,183200.0
2008-07-18 10:55:00,46.99,47.23,46.96,47.16,121900.0,35.6477,35.8297,35.6249,35.7766,121900.0
2008-07-18 11:00:00,47.17,47.19,46.93,47.07,92600.0,35.7842,35.7994,35.6022,35.7084,92600.0
2008-07-18 11:05:00,47.05,47.14,46.97,47.1,115900.0,35.6932,35.7615,35.6325,35.7311,115900.0
2008-07-18 11:10:00,47.1,47.16,46.95,46.97,172300.0,35.7311,35.7766,35.6173,35.6325,172300.0
2008-07-18 11:15:00,46.98,47.09,46.92,46.92,188700.0,35.6401,35.7235,35.5946,35.5946,188700.0
2008-07-18 11:20:00,46.91,46.95,46.52,46.72,190400.0,35.587,35.6173,35.2911,35.4428,190400.0
2008-07-18 11:25:00,46.71,47.09,46.71,47.08,220500.0,35.4353,35.7235,35.4353,35.7159,220500.0
2008-07-18 11:30:00,47.07,47.15,46.97,47.07,193600.0,35.7084,35.7691,35.6325,35.7084,193600.0
2008-07-18 11:35:00,47.07,47.21,47.06,47.14,127000.0,35.7084,35.8146,35.7008,35.7615,127000.0
2008-07-18 11:40:00,47.13,47.19,47.04,47.12,106400.0,35.7539,35.7994,35.6856,35.7463,106400.0
2008-07-18 11:45:00,47.12,47.12,46.95,47.03,87600.0,35.7463,35.7463,35.6173,35.678,87600.0
2008-07-18 11:50:00,47.03,47.12,46.99,47.11,106900.0,35.678,35.7463,35.6477,35.7387,106900.0
2008-07-18 11:55:00,47.11,47.26,47.04,47.22,170100.0,35.7387,35.8525,35.6856,35.8222,170100.0
2008-07-18 12:00:00,47.22,47.28,47.08,47.25,81700.0,35.8222,35.8677,35.7159,35.8449,81700.0
2008-07-18 12:05:00,47.25,47.43,47.25,47.43,111000.0,35.8449,35.9815,35.8449,35.9815,111000.0
2008-07-18 12:10:00,47.43,47.45,47.3,47.34,129400.0,35.9815,35.9966,35.8828,35.9132,129400.0
2008-07-18 12:15:00,47.34,47.4,47.24,47.25,73700.0,35.9132,35.9587,35.8373,35.8449,73700.0
2008-07-18 12:20:00,47.23,47.29,47.16,47.22,120600.0,35.8297,35.8753,35.7766,35.8222,120600.0
2008-07-18 12:25:00,47.21,47.32,47.17,47.31,61100.0,35.8146,35.898,35.7842,35.8904,61100.0
2008-07-18 12:30:00,47.32,47.49,47.31,47.49,88100.0,35.898,36.027,35.8904,36.027,88100.0
2008-07-18 12:35:00,47.49,47.49,47.38,47.45,65900.0,36.027,36.027,35.9435,35.9966,65900.0
2008-07-18 12:40:00,47.45,47.53,47.36,47.53,131000.0,35.9966,36.0573,35.9284,36.0573,131000.0
2008-07-18 12:45:00,47.52,47.57,47.35,47.41,79200.0,36.0497,36.0877,35.9208,35.9663,79200.0
2008-07-18 12:50:00,47.41,47.49,47.3,47.3,79200.0,35.9663,36.027,35.8828,35.8828,79200.0
2008-07-18 12:55:00,47.29,47.5,47.25,47.45,99400.0,35.8753,36.0346,35.8449,35.9966,99400.0
2008-07-18 13:00:00,47.45,47.47,47.27,47.37,96400.0,35.9966,36.0118,35.8601,35.9359,96400.0
2008-07-18 13:05:00,47.37,47.4,47.2,47.28,63600.0,35.9359,35.9587,35.807,35.8677,63600.0
2008-07-18 13:10:00,47.28,47.36,47.24,47.36,60500.0,35.8677,35.9284,35.8373,35.9284,60500.0
2008-07-18 13:15:00,47.37,47.49,47.14,47.14,113300.0,35.9359,36.027,35.7615,35.7615,113300.0
2008-07-18 13:20:00,47.15,47.36,47.04,47.05,128000.0,35.7691,35.9284,35.6856,35.6932,128000.0
2008-07-18 13:25:00,47.05,47.2,47.03,47.11,84800.0,35.6932,35.807,35.678,35.7387,84800.0
2008-07-18 13:30:00,47.1,47.2,47.03,47.12,109400.0,35.7311,35.807,35.678,35.7463,109400.0
2008-07-18 13:35:00,47.12,47.17,47.0,47.06,107600.0,35.7463,35.7842,35.6553,35.7008,107600.0
2008-07-18 13:40:00,47.07,47.41,47.07,47.31,158000.0,35.7084,35.9663,35.7084,35.8904,158000.0
2008-07-18 13:45:00,47.32,47.4,47.2,47.31,81000.0,35.898,35.9587,35.807,35.8904,81000.0
2008-07-18 13:50:00,47.32,47.37,47.26,47.36,64300.0,35.898,35.9359,35.8525,35.9284,64300.0
2008-07-18 13:55:00,47.36,47.47,47.36,47.39,53400.0,35.9284,36.0118,35.9284,35.9511,53400.0
2008-07-18 14:00:00,47.39,47.48,47.31,47.48,106100.0,35.9511,36.0194,35.8904,36.0194,106100.0
2008-07-18 14:05:00,47.47,47.48,47.31,47.43,90900.0,36.0118,36.0194,35.8904,35.9815,90900.0
2008-07-18 14:10:00,47.43,47.49,47.25,47.27,103700.0,35.9815,36.027,35.8449,35.8601,103700.0
2008-07-18 14:15:00,47.27,47.36,47.17,47.33,145900.0,35.8601,35.9284,35.7842,35.9056,145900.0
2008-07-18 14:20:00,47.31,47.35,47.17,47.25,101900.0,35.8904,35.9208,35.7842,35.8449,101900.0
2008-07-18 14:25:00,47.25,47.32,47.18,47.3,73200.0,35.8449,35.898,35.7918,35.8828,73200.0
2008-07-18 14:30:00,47.29,47.34,47.21,47.25,90200.0,35.8753,35.9132,35.8146,35.8449,90200.0
2008-07-18 14:35:00,47.25,47.27,47.1,47.1,96900.0,35.8449,35.8601,35.7311,35.7311,96900.0
2008-07-18 14:40:00,47.1,47.17,47.06,47.15,106600.0,35.7311,35.7842,35.7008,35.7691,106600.0
2008-07-18 14:45:00,47.16,47.17,47.02,47.02,100700.0,35.7766,35.7842,35.6704,35.6704,100700.0
2008-07-18 14:50:00,47.03,47.03,46.86,46.91,135100.0,35.678,35.678,35.5491,35.587,135100.0
2008-07-18 14:55:00,46.9,46.92,46.86,46.88,106300.0,35.5794,35.5946,35.5491,35.5642,106300.0
2008-07-18 15:00:00,46.88,46.94,46.85,46.88,100200.0,35.5642,35.6097,35.5415,35.5642,100200.0
2008-07-18 15:05:00,46.88,46.88,46.76,46.78,210600.0,35.5642,35.5642,35.4732,35.4884,210600.0
2008-07-18 15:10:00,46.78,46.78,46.63,46.63,144700.0,35.4884,35.4884,35.3746,35.3746,144700.0
2008-07-18 15:15:00,46.63,46.74,46.63,46.66,110500.0,35.3746,35.458,35.3746,35.3973,110500.0
2008-07-18 15:20:00,46.67,46.81,46.63,46.71,133200.0,35.4049,35.5111,35.3746,35.4353,133200.0
2008-07-18 15:25:00,46.7,46.83,46.64,46.79,133400.0,35.4277,35.5263,35.3822,35.4959,133400.0
2008-07-18 15:30:00,46.78,46.88,46.73,46.84,164600.0,35.4884,35.5642,35.4504,35.5339,164600.0
2008-07-18 15:35:00,46.83,46.84,46.73,46.75,142100.0,35.5263,35.5339,35.4504,35.4656,142100.0
2008-07-18 15:40:00,46.76,46.92,46.75,46.9,198900.0,35.4732,35.5946,35.4656,35.5794,198900.0
2008-07-18 15:45:00,46.91,47.01,46.9,46.91,173200.0,35.587,35.6628,35.5794,35.587,173200.0
2008-07-18 15:50:00,46.92,46.95,46.82,46.82,359500.0,35.5946,35.6173,35.5187,35.5187,359500.0
2008-07-18 15:55:00,46.82,47.03,46.8,47.01,404400.0,35.5187,35.678,35.5035,35.6628,404400.0
2008-07-21 09:30:00,47.79,48.0,47.55,47.84,323500.0,36.2546,36.4139,36.0725,36.2925,323500.0
2008-07-21 09:35:00,47.81,47.85,47.47,47.55,371000.0,36.2697,36.3001,36.0118,36.0725,371000.0
2008-07-21 09:40:00,47.55,47.68,47.29,47.53,205500.0,36.0725,36.1711,35.8753,36.0573,205500.0
2008-07-21 09:45:00,47.56,47.67,47.31,47.34,111200.0,36.0801,36.1635,35.8904,35.9132,111200.0
2008-07-21 09:50:00,47.35,47.39,47.06,47.12,166700.0,35.9208,35.9511,35.7008,35.7463,166700.0
2008-07-21 09:55:00,47.12,47.3,47.07,47.3,189400.0,35.7463,35.8828,35.7084,35.8828,189400.0
2008-07-21 10:00:00,47.29,47.35,47.21,47.29,206300.0,35.8753,35.9208,35.8146,35.8753,206300.0
2008-07-21 10:05:00,47.29,47.37,47.21,47.36,208400.0,35.8753,35.9359,35.8146,35.9284,208400.0
2008-07-21 10:10:00,47.35,47.47,47.3,47.33,233600.0,35.9208,36.0118,35.8828,35.9056,233600.0
2008-07-21 10:15:00,47.31,47.42,47.26,47.41,151500.0,35.8904,35.9739,35.8525,35.9663,151500.0
2008-07-21 10:20:00,47.4,47.61,47.34,47.5,202300.0,35.9587,36.118,35.9132,36.0346,202300.0
2008-07-21 10:25:00,47.49,47.75,47.46,47.75,147200.0,36.027,36.2242,36.0042,36.2242,147200.0
2008-07-21 10:30:00,47.73,47.86,47.61,47.83,122700.0,36.2091,36.3077,36.118,36.2849,122700.0
2008-07-21 10:35:00,47.83,48.03,47.81,48.03,234700.0,36.2849,36.4366,36.2697,36.4366,234700.0
2008-07-21 10:40:00,48.02,48.02,47.62,47.69,192700.0,36.4291,36.4291,36.1256,36.1787,192700.0
2008-07-21 10:45:00,47.68,47.82,47.63,47.66,132200.0,36.1711,36.2773,36.1332,36.1559,132200.0
2008-07-21 10:50:00,47.68,47.78,47.62,47.76,104500.0,36.1711,36.247,36.1256,36.2318,104500.0
2008-07-21 10:55:00,47.77,47.88,47.71,47.8,113900.0,36.2394,36.3228,36.1939,36.2622,113900.0
2008-07-21 11:00:00,47.79,47.86,47.72,47.79,146000.0,36.2546,36.3077,36.2015,36.2546,146000.0
2008-07-21 11:05:00,47.79,47.87,47.69,47.72,134300.0,36.2546,36.3153,36.1787,36.2015,134300.0
2008-07-21 11:10:00,47.72,48.18,47.68,48.07,245600.0,36.2015,36.5504,36.1711,36.467,245600.0
2008-07-21 11:15:00,48.07,48.12,47.88,48.02,284300.0,36.467,36.5049,36.3228,36.4291,284300.0
2008-07-21 11:20:00,48.01,48.03,47.82,47.84,138000.0,36.4215,36.4366,36.2773,36.2925,138000.0
2008-07-21 11:25:00,47.85,48.14,47.85,48.09,129900.0,36.3001,36.5201,36.3001,36.4822,129900.0
2008-07-21 11:30:00,48.09,48.35,48.08,48.35,178100.0,36.4822,36.6794,36.4746,36.6794,178100.0
2008-07-21 11:35:00,48.34,48.61,48.28,48.6,259400.0,36.6718,36.8766,36.6263,36.8691,259400.0
2008-07-21 11:40:00,48.6,48.72,48.56,48.67,255600.0,36.8691,36.9601,36.8387,36.9222,255600.0
2008-07-21 11:45:00,48.66,48.66,48.28,48.33,174800.0,36.9146,36.9146,36.6263,36.6642,174800.0
2008-07-21 11:50:00,48.33,48.41,48.28,48.36,89100.0,36.6642,36.7249,36.6263,36.687,89100.0
2008-07-21 11:55:00,48.35,48.41,48.23,48.31,71400.0,36.6794,36.7249,36.5884,36.6491,71400.0
2008-07-21 12:00:00,48.31,48.33,48.04,48.08,116400.0,36.6491,36.6642,36.4442,36.4746,116400.0
2008-07-21 12:05:00,48.1,48.12,47.95,48.0,71300.0,36.4897,36.5049,36.3759,36.4139,71300.0
2008-07-21 12:10:00,48.0,48.14,47.99,48.08,356500.0,36.4139,36.5201,36.4063,36.4746,356500.0
2008-07-21 12:15:00,48.07,48.13,48.03,48.03,233000.0,36.467,36.5125,36.4366,36.4366,233000.0
2008-07-21 12:20:00,48.03,48.05,47.95,48.0,190900.0,36.4366,36.4518,36.3759,36.4139,190900.0
2008-07-21 12:25:00,48.0,48.32,47.96,48.27,253000.0,36.4139,36.6566,36.3835,36.6187,253000.0
2008-07-21 12:30:00,48.28,48.35,48.1,48.12,127100.0,36.6263,36.6794,36.4897,36.5049,127100.0
2008-07-21 12:35:00,48.12,48.21,48.1,48.13,100300.0,36.5049,36.5732,36.4897,36.5125,100300.0
2008-07-21 12:40:00,48.14,48.18,48.09,48.18,145700.0,36.5201,36.5504,36.4822,36.5504,145700.0
2008-07-21 12:45:00,48.18,48.29,48.13,48.13,115600.0,36.5504,36.6339,36.5125,36.5125,115600.0
2008-07-21 12:50:00,48.13,48.16,48.1,48.12,106400.0,36.5125,36.5353,36.4897,36.5049,106400.0
2008-07-21 12:55:00,48.12,48.28,48.1,48.2,135900.0,36.5049,36.6263,36.4897,36.5656,135900.0
2008-07-21 13:00:00,48.22,48.28,48.19,48.21,106900.0,36.5808,36.6263,36.558,36.5732,106900.0
2008-07-21 13:05:00,48.19,48.28,48.16,48.22,112200.0,36.558,36.6263,36.5353,36.5808,112200.0
2008-07-21 13:10:00,48.22,48.22,48.14,48.17,60700.0,36.5808,36.5808,36.5201,36.5428,60700.0
2008-07-21 13:15:00,48.17,48.22,48.15,48.17,87200.0,36.5428,36.5808,36.5277,36.5428,87200.0
2008-07-21 13:20:00,48.15,48.16,48.01,48.03,96200.0,36.5277,36.5353,36.4215,36.4366,96200.0
2008-07-21 13:25:00,48.02,48.14,48.01,48.1,88200.0,36.4291,36.5201,36.4215,36.4897,88200.0
2008-07-21 13:30:00,48.09,48.18,48.04,48.08,141300.0,36.4822,36.5504,36.4442,36.4746,141300.0
2008-07-21 13:35:00,48.08,48.17,48.03,48.05,105400.0,36.4746,36.5428,36.4366,36.4518,105400.0
2008-07-21 13:40:00,48.04,48.09,48.02,48.04,103200.0,36.4442,36.4822,36.4291,36.4442,103200.0
2008-07-21 13:45:00,48.05,48.17,48.02,48.16,145000.0,36.4518,36.5428,36.4291,36.5353,145000.0
2008-07-21 13:50:00,48.16,48.25,48.06,48.11,141100.0,36.5353,36.6035,36.4594,36.4973,141100.0
2008-07-21 13:55:00,48.09,48.14,48.04,48.11,384200.0,36.4822,36.5201,36.4442,36.4973,384200.0
2008-07-21 14:00:00,48.11,48.23,48.07,48.21,155800.0,36.4973,36.5884,36.467,36.5732,155800.0
2008-07-21 14:05:00,48.23,48.32,48.16,48.28,92600.0,36.5884,36.6566,36.5353,36.6263,92600.0
2008-07-21 14:10:00,48.28,48.37,48.22,48.28,137000.0,36.6263,36.6946,36.5808,36.6263,137000.0
2008-07-21 14:15:00,48.27,48.42,48.2,48.39,268400.0,36.6187,36.7325,36.5656,36.7097,268400.0
2008-07-21 14:20:00,48.4,48.43,48.34,48.42,54600.0,36.7173,36.7401,36.6718,36.7325,54600.0
2008-07-21 14:25:00,48.42,48.59,48.41,48.53,110600.0,36.7325,36.8615,36.7249,36.8159,110600.0
2008-07-21 14:30:00,48.52,48.56,48.48,48.52,102800.0,36.8084,36.8387,36.778,36.8084,102800.0
2008-07-21 14:35:00,48.52,48.57,48.44,48.53,83900.0,36.8084,36.8463,36.7477,36.8159,83900.0
2008-07-21 14:40:00,48.54,48.61,48.49,48.61,95200.0,36.8235,36.8766,36.7856,36.8766,95200.0
2008-07-21 14:45:00,48.61,48.64,48.5,48.61,117800.0,36.8766,36.8994,36.7932,36.8766,117800.0
2008-07-21 14:50:00,48.61,48.63,48.5,48.51,66100.0,36.8766,36.8918,36.7932,36.8008,66100.0
2008-07-21 14:55:00,48.5,48.61,48.5,48.61,89200.0,36.7932,36.8766,36.7932,36.8766,89200.0
2008-07-21 15:00:00,48.61,48.62,48.33,48.33,127400.0,36.8766,36.8842,36.6642,36.6642,127400.0
2008-07-21 15:05:00,48.33,48.47,48.3,48.42,206900.0,36.6642,36.7704,36.6415,36.7325,206900.0
2008-07-21 15:10:00,48.42,48.47,48.28,48.31,128000.0,36.7325,36.7704,36.6263,36.6491,128000.0
2008-07-21 15:15:00,48.31,48.41,48.28,48.31,103200.0,36.6491,36.7249,36.6263,36.6491,103200.0
2008-07-21 15:20:00,48.3,48.49,48.3,48.43,199900.0,36.6415,36.7856,36.6415,36.7401,199900.0
2008-07-21 15:25:00,48.43,48.55,48.37,48.5,221700.0,36.7401,36.8311,36.6946,36.7932,221700.0
2008-07-21 15:30:00,48.49,48.76,48.46,48.71,311800.0,36.7856,36.9904,36.7628,36.9525,311800.0
2008-07-21 15:35:00,48.72,48.86,48.7,48.79,259100.0,36.9601,37.0663,36.9449,37.0132,259100.0
2008-07-21 15:40:00,48.8,48.92,48.55,48.8,395700.0,37.0208,37.1118,36.8311,37.0208,395700.0
2008-07-21 15:45:00,48.81,48.86,48.68,48.71,341500.0,37.0284,37.0663,36.9297,36.9525,341500.0
2008-07-21 15:50:00,48.71,48.72,48.52,48.54,371200.0,36.9525,36.9601,36.8084,36.8235,371200.0
2008-07-21 15:55:00,48.54,48.9,48.49,48.88,402400.0,36.8235,37.0966,36.7856,37.0815,402400.0
2008-07-22 09:30:00,48.31,49.16,47.57,48.26,461100.0,36.6491,37.2939,36.0877,36.6111,461100.0
2008-07-22 09:35:00,48.26,48.71,47.99,48.49,391800.0,36.6111,36.9525,36.4063,36.7856,391800.0
2008-07-22 09:40:00,48.5,49.18,48.32,48.76,560400.0,36.7932,37.3091,36.6566,36.9904,560400.0
2008-07-22 09:45:00,48.75,48.78,48.09,48.21,845600.0,36.9828,37.0056,36.4822,36.5732,845600.0
2008-07-22 09:50:00,48.21,48.28,47.94,48.03,623500.0,36.5732,36.6263,36.3684,36.4366,623500.0
2008-07-22 09:55:00,48.02,48.05,47.23,47.67,783100.0,36.4291,36.4518,35.8297,36.1635,783100.0
2008-07-22 10:00:00,47.68,47.71,46.36,46.38,574900.0,36.1711,36.1939,35.1697,35.1849,574900.0
2008-07-22 10:05:00,46.4,46.43,44.88,45.81,1344700.0,35.2001,35.2228,34.047,34.7525,1344700.0
2008-07-22 10:10:00,45.81,46.01,45.6,45.78,631800.0,34.7525,34.9042,34.5932,34.7297,631800.0
2008-07-22 10:15:00,45.78,46.3,45.59,46.0,855700.0,34.7297,35.1242,34.5856,34.8966,855700.0
2008-07-22 10:20:00,46.0,46.47,45.93,46.46,312000.0,34.8966,35.2532,34.8435,35.2456,312000.0
2008-07-22 10:25:00,46.45,46.85,46.43,46.73,394600.0,35.238,35.5415,35.2228,35.4504,394600.0
2008-07-22 10:30:00,46.71,46.95,46.64,46.95,363000.0,35.4353,35.6173,35.3822,35.6173,363000.0
2008-07-22 10:35:00,46.93,47.19,46.62,46.65,370700.0,35.6022,35.7994,35.367,35.3897,370700.0
2008-07-22 10:40:00,46.65,46.94,46.62,46.82,172900.0,35.3897,35.6097,35.367,35.5187,172900.0
2008-07-22 10:45:00,46.81,46.83,46.41,46.54,191200.0,35.5111,35.5263,35.2077,35.3063,191200.0
2008-07-22 10:50:00,46.57,46.72,46.54,46.67,119700.0,35.329,35.4428,35.3063,35.4049,119700.0
2008-07-22 10:55:00,46.66,46.98,46.66,46.97,205300.0,35.3973,35.6401,35.3973,35.6325,205300.0
2008-07-22 11:00:00,46.96,47.29,46.89,47.01,283200.0,35.6249,35.8753,35.5718,35.6628,283200.0
2008-07-22 11:05:00,46.98,47.08,46.68,46.7,319600.0,35.6401,35.7159,35.4125,35.4277,319600.0
2008-07-22 11:10:00,46.69,46.78,45.96,46.11,329700.0,35.4201,35.4884,34.8663,34.9801,329700.0
2008-07-22 11:15:00,46.09,46.47,46.09,46.24,152100.0,34.9649,35.2532,34.9649,35.0787,152100.0
2008-07-22 11:20:00,46.24,46.24,45.93,46.11,306800.0,35.0787,35.0787,34.8435,34.9801,306800.0
2008-07-22 11:25:00,46.12,46.36,45.94,46.09,172300.0,34.9877,35.1697,34.8511,34.9649,172300.0
2008-07-22 11:30:00,46.11,46.35,46.11,46.2,127400.0,34.9801,35.1622,34.9801,35.0484,127400.0
2008-07-22 11:35:00,46.2,46.42,46.15,46.39,161200.0,35.0484,35.2153,35.0104,35.1925,161200.0
2008-07-22 11:40:00,46.38,46.75,46.35,46.49,365800.0,35.1849,35.4656,35.1622,35.2684,365800.0
2008-07-22 11:45:00,46.48,46.49,46.05,46.31,245900.0,35.2608,35.2684,34.9346,35.1318,245900.0
2008-07-22 11:50:00,46.31,46.6,46.31,46.56,130400.0,35.1318,35.3518,35.1318,35.3215,130400.0
2008-07-22 11:55:00,46.55,46.81,46.55,46.69,136900.0,35.3139,35.5111,35.3139,35.4201,136900.0
2008-07-22 12:00:00,46.68,46.68,46.37,46.4,156800.0,35.4125,35.4125,35.1773,35.2001,156800.0
2008-07-22 12:05:00,46.39,46.41,46.12,46.35,201800.0,35.1925,35.2077,34.9877,35.1622,201800.0
2008-07-22 12:10:00,46.36,46.44,46.26,46.34,88300.0,35.1697,35.2304,35.0939,35.1546,88300.0
2008-07-22 12:15:00,46.35,46.53,46.3,46.37,71600.0,35.1622,35.2987,35.1242,35.1773,71600.0
2008-07-22 12:20:00,46.37,46.43,46.25,46.31,101300.0,35.1773,35.2228,35.0863,35.1318,101300.0
2008-07-22 12:25:00,46.33,46.57,46.21,46.55,98500.0,35.147,35.329,35.0559,35.3139,98500.0
2008-07-22 12:30:00,46.55,46.6,46.36,46.36,86800.0,35.3139,35.3518,35.1697,35.1697,86800.0
2008-07-22 12:35:00,46.35,46.5,46.3,46.45,83700.0,35.1622,35.2759,35.1242,35.238,83700.0
2008-07-22 12:40:00,46.44,46.44,46.35,46.38,41300.0,35.2304,35.2304,35.1622,35.1849,41300.0
2008-07-22 12:45:00,46.37,46.44,46.31,46.32,81600.0,35.1773,35.2304,35.1318,35.1394,81600.0
2008-07-22 12:50:00,46.33,46.36,46.08,46.13,141800.0,35.147,35.1697,34.9573,34.9953,141800.0
2008-07-22 12:55:00,46.11,46.24,46.0,46.0,132400.0,34.9801,35.0787,34.8966,34.8966,132400.0
2008-07-22 13:00:00,46.0,46.09,45.92,46.09,107500.0,34.8966,34.9649,34.8359,34.9649,107500.0
2008-07-22 13:05:00,46.09,46.22,46.08,46.22,117200.0,34.9649,35.0635,34.9573,35.0635,117200.0
2008-07-22 13:10:00,46.22,46.26,45.92,45.97,194200.0,35.0635,35.0939,34.8359,34.8739,194200.0
2008-07-22 13:15:00,45.98,46.24,45.94,45.95,134800.0,34.8815,35.0787,34.8511,34.8587,134800.0
2008-07-22 13:20:00,45.96,46.0,45.6,45.67,154600.0,34.8663,34.8966,34.5932,34.6463,154600.0
2008-07-22 13:25:00,45.67,45.86,45.66,45.82,82300.0,34.6463,34.7904,34.6387,34.7601,82300.0
2008-07-22 13:30:00,45.82,46.01,45.78,46.0,140900.0,34.7601,34.9042,34.7297,34.8966,140900.0
2008-07-22 13:35:00,46.0,46.22,45.94,46.19,159200.0,34.8966,35.0635,34.8511,35.0408,159200.0
2008-07-22 13:40:00,46.18,46.5,46.17,46.36,145000.0,35.0332,35.2759,35.0256,35.1697,145000.0
2008-07-22 13:45:00,46.36,46.38,46.15,46.16,70600.0,35.1697,35.1849,35.0104,35.018,70600.0
2008-07-22 13:50:00,46.15,46.16,45.98,45.99,131100.0,35.0104,35.018,34.8815,34.889,131100.0
2008-07-22 13:55:00,46.0,46.14,45.98,46.13,147500.0,34.8966,35.0028,34.8815,34.9953,147500.0
2008-07-22 14:00:00,46.13,46.26,46.06,46.17,98200.0,34.9953,35.0939,34.9422,35.0256,98200.0
2008-07-22 14:05:00,46.18,46.23,46.11,46.15,92400.0,35.0332,35.0711,34.9801,35.0104,92400.0
2008-07-22 14:10:00,46.15,46.45,46.14,46.45,140300.0,35.0104,35.238,35.0028,35.238,140300.0
2008-07-22 14:15:00,46.44,46.62,46.4,46.49,177000.0,35.2304,35.367,35.2001,35.2684,177000.0
2008-07-22 14:20:00,46.48,46.48,46.15,46.16,95900.0,35.2608,35.2608,35.0104,35.018,95900.0
2008-07-22 14:25:00,46.16,46.46,46.14,46.46,135400.0,35.018,35.2456,35.0028,35.2456,135400.0
2008-07-22 14:30:00,46.44,46.48,46.28,46.31,77200.0,35.2304,35.2608,35.109,35.1318,77200.0
2008-07-22 14:35:00,46.31,46.49,46.28,46.48,153400.0,35.1318,35.2684,35.109,35.2608,153400.0
2008-07-22 14:40:00,46.46,46.48,46.28,46.42,122500.0,35.2456,35.2608,35.109,35.2153,122500.0
2008-07-22 14:45:00,46.42,46.45,46.34,46.44,63300.0,35.2153,35.238,35.1546,35.2304,63300.0
2008-07-22 14:50:00,46.44,46.5,46.21,46.22,141200.0,35.2304,35.2759,35.0559,35.0635,141200.0
2008-07-22 14:55:00,46.24,46.51,46.21,46.5,117600.0,35.0787,35.2835,35.0559,35.2759,117600.0
2008-07-22 15:00:00,46.5,46.59,46.43,46.52,161900.0,35.2759,35.3442,35.2228,35.2911,161900.0
2008-07-22 15:05:00,46.53,46.56,46.43,46.44,153600.0,35.2987,35.3215,35.2228,35.2304,153600.0
2008-07-22 15:10:00,46.43,46.5,46.29,46.31,165400.0,35.2228,35.2759,35.1166,35.1318,165400.0
2008-07-22 15:15:00,46.32,46.37,46.2,46.21,125900.0,35.1394,35.1773,35.0484,35.0559,125900.0
2008-07-22 15:20:00,46.2,46.22,45.99,46.21,197800.0,35.0484,35.0635,34.889,35.0559,197800.0
2008-07-22 15:25:00,46.21,46.31,46.11,46.16,200800.0,35.0559,35.1318,34.9801,35.018,200800.0
2008-07-22 15:30:00,46.16,46.37,46.16,46.28,193700.0,35.018,35.1773,35.018,35.109,193700.0
2008-07-22 15:35:00,46.28,46.32,46.2,46.26,182400.0,35.109,35.1394,35.0484,35.0939,182400.0
2008-07-22 15:40:00,46.27,46.42,46.27,46.32,259100.0,35.1015,35.2153,35.1015,35.1394,259100.0
2008-07-22 15:45:00,46.33,46.53,46.27,46.49,219900.0,35.147,35.2987,35.1015,35.2684,219900.0
2008-07-22 15:50:00,46.5,46.5,46.09,46.14,407300.0,35.2759,35.2759,34.9649,35.0028,407300.0
2008-07-22 15:55:00,46.15,46.25,46.11,46.13,523300.0,35.0104,35.0863,34.9801,34.9953,523300.0
2008-07-23 09:30:00,46.16,46.48,45.74,46.3,288800.0,35.018,35.2608,34.6994,35.1242,288800.0
2008-07-23 09:35:00,46.35,46.81,46.31,46.72,248700.0,35.1622,35.5111,35.1318,35.4428,248700.0
2008-07-23 09:40:00,46.71,46.72,46.2,46.39,308700.0,35.4353,35.4428,35.0484,35.1925,308700.0
2008-07-23 09:45:00,46.39,46.47,46.32,46.33,309100.0,35.1925,35.2532,35.1394,35.147,309100.0
2008-07-23 09:50:00,46.33,46.47,46.25,46.43,173100.0,35.147,35.2532,35.0863,35.2228,173100.0
2008-07-23 09:55:00,46.42,46.43,46.18,46.2,246400.0,35.2153,35.2228,35.0332,35.0484,246400.0
2008-07-23 10:00:00,46.21,46.21,45.92,46.04,215800.0,35.0559,35.0559,34.8359,34.927,215800.0
2008-07-23 10:05:00,46.04,46.15,46.01,46.07,161500.0,34.927,35.0104,34.9042,34.9497,161500.0
2008-07-23 10:10:00,46.07,46.1,45.78,45.79,212900.0,34.9497,34.9725,34.7297,34.7373,212900.0
2008-07-23 10:15:00,45.78,45.79,45.41,45.47,269100.0,34.7297,34.7373,34.449,34.4946,269100.0
2008-07-23 10:20:00,45.48,45.49,45.19,45.48,324700.0,34.5022,34.5097,34.2822,34.5022,324700.0
2008-07-23 10:25:00,45.47,45.5,45.39,45.41,224400.0,34.4946,34.5173,34.4339,34.449,224400.0
2008-07-23 10:30:00,45.41,45.5,45.35,45.48,189700.0,34.449,34.5173,34.4035,34.5022,189700.0
2008-07-23 10:35:00,45.48,45.6,44.77,44.79,443600.0,34.5022,34.5932,33.9635,33.9787,443600.0
2008-07-23 10:40:00,44.79,44.97,44.45,44.94,604800.0,33.9787,34.1153,33.7208,34.0925,604800.0
2008-07-23 10:45:00,44.96,45.19,44.92,45.09,306000.0,34.1077,34.2822,34.0773,34.2063,306000.0
2008-07-23 10:50:00,45.1,45.37,45.09,45.22,227700.0,34.2139,34.4187,34.2063,34.3049,227700.0
2008-07-23 10:55:00,45.22,46.0,45.17,45.91,286400.0,34.3049,34.8966,34.267,34.8284,286400.0
2008-07-23 11:00:00,45.92,46.4,45.91,46.0,275200.0,34.8359,35.2001,34.8284,34.8966,275200.0
2008-07-23 11:05:00,45.99,46.26,45.97,46.11,228500.0,34.889,35.0939,34.8739,34.9801,228500.0
2008-07-23 11:10:00,46.14,46.18,45.89,45.89,148700.0,35.0028,35.0332,34.8132,34.8132,148700.0
2008-07-23 11:15:00,45.93,45.99,45.57,45.6,222200.0,34.8435,34.889,34.5704,34.5932,222200.0
2008-07-23 11:20:00,45.6,46.03,45.6,45.79,234400.0,34.5932,34.9194,34.5932,34.7373,234400.0
2008-07-23 11:25:00,45.78,45.89,45.62,45.78,176400.0,34.7297,34.8132,34.6084,34.7297,176400.0
2008-07-23 11:30:00,45.79,45.97,45.74,45.83,232300.0,34.7373,34.8739,34.6994,34.7677,232300.0
2008-07-23 11:35:00,45.83,45.86,45.63,45.78,182200.0,34.7677,34.7904,34.6159,34.7297,182200.0
2008-07-23 11:40:00,45.77,45.87,45.77,45.82,106500.0,34.7222,34.798,34.7222,34.7601,106500.0
2008-07-23 11:45:00,45.82,45.97,45.79,45.85,101900.0,34.7601,34.8739,34.7373,34.7828,101900.0
2008-07-23 11:50:00,45.85,46.33,45.84,46.3,199100.0,34.7828,35.147,34.7753,35.1242,199100.0
2008-07-23 11:55:00,46.3,46.41,46.2,46.3,159800.0,35.1242,35.2077,35.0484,35.1242,159800.0
2008-07-23 12:00:00,46.29,46.29,46.04,46.07,133600.0,35.1166,35.1166,34.927,34.9497,133600.0
2008-07-23 12:05:00,46.08,46.11,45.86,46.1,175500.0,34.9573,34.9801,34.7904,34.9725,175500.0
2008-07-23 12:10:00,46.09,46.2,45.99,46.12,209500.0,34.9649,35.0484,34.889,34.9877,209500.0
2008-07-23 12:15:00,46.12,46.39,46.1,46.1,244900.0,34.9877,35.1925,34.9725,34.9725,244900.0
2008-07-23 12:20:00,46.11,46.31,46.03,46.17,180800.0,34.9801,35.1318,34.9194,35.0256,180800.0
2008-07-23 12:25:00,46.17,46.28,46.11,46.15,282800.0,35.0256,35.109,34.9801,35.0104,282800.0
2008-07-23 12:30:00,46.16,46.26,46.15,46.19,98300.0,35.018,35.0939,35.0104,35.0408,98300.0
2008-07-23 12:35:00,46.2,46.21,46.02,46.06,179300.0,35.0484,35.0559,34.9118,34.9422,179300.0
2008-07-23 12:40:00,46.07,46.1,45.92,46.04,431000.0,34.9497,34.9725,34.8359,34.927,431000.0
2008-07-23 12:45:00,46.03,46.06,45.99,46.01,205700.0,34.9194,34.9422,34.889,34.9042,205700.0
2008-07-23 12:50:00,46.02,46.1,45.98,46.01,189500.0,34.9118,34.9725,34.8815,34.9042,189500.0
2008-07-23 12:55:00,46.0,46.01,45.81,45.93,122600.0,34.8966,34.9042,34.7525,34.8435,122600.0
2008-07-23 13:00:00,45.93,45.99,45.85,45.86,214400.0,34.8435,34.889,34.7828,34.7904,214400.0
2008-07-23 13:05:00,45.87,45.87,45.5,45.81,244900.0,34.798,34.798,34.5173,34.7525,244900.0
2008-07-23 13:10:00,45.83,45.87,45.43,45.46,268600.0,34.7677,34.798,34.4642,34.487,268600.0
2008-07-23 13:15:00,45.46,45.5,45.42,45.44,105100.0,34.487,34.5173,34.4566,34.4718,105100.0
2008-07-23 13:20:00,45.44,45.46,45.2,45.24,178500.0,34.4718,34.487,34.2897,34.3201,178500.0
2008-07-23 13:25:00,45.25,45.37,45.24,45.36,88700.0,34.3277,34.4187,34.3201,34.4111,88700.0
2008-07-23 13:30:00,45.37,45.38,45.23,45.37,153900.0,34.4187,34.4263,34.3125,34.4187,153900.0
2008-07-23 13:35:00,45.37,45.42,45.17,45.19,148300.0,34.4187,34.4566,34.267,34.2822,148300.0
2008-07-23 13:40:00,45.18,45.34,45.05,45.33,136200.0,34.2746,34.3959,34.1759,34.3884,136200.0
2008-07-23 13:45:00,45.33,45.47,45.27,45.47,123400.0,34.3884,34.4946,34.3428,34.4946,123400.0
2008-07-23 13:50:00,45.47,45.6,45.45,45.45,151600.0,34.4946,34.5932,34.4794,34.4794,151600.0
2008-07-23 13:55:00,45.44,45.6,45.18,45.27,137400.0,34.4718,34.5932,34.2746,34.3428,137400.0
2008-07-23 14:00:00,45.28,45.31,45.0,45.01,192700.0,34.3504,34.3732,34.138,34.1456,192700.0
2008-07-23 14:05:00,45.01,45.09,44.89,44.98,186800.0,34.1456,34.2063,34.0546,34.1228,186800.0
2008-07-23 14:10:00,44.99,45.16,44.89,45.12,133500.0,34.1304,34.2594,34.0546,34.229,133500.0
2008-07-23 14:15:00,45.12,45.14,44.92,45.0,120500.0,34.229,34.2442,34.0773,34.138,120500.0
2008-07-23 14:20:00,45.0,45.01,44.78,44.95,154000.0,34.138,34.1456,33.9711,34.1001,154000.0
2008-07-23 14:25:00,44.95,44.96,44.84,44.86,141700.0,34.1001,34.1077,34.0166,34.0318,141700.0
2008-07-23 14:30:00,44.85,44.87,44.73,44.74,209400.0,34.0242,34.0394,33.9332,33.9408,209400.0
2008-07-23 14:35:00,44.74,44.75,44.2,44.36,470200.0,33.9408,33.9484,33.5311,33.6525,470200.0
2008-07-23 14:40:00,44.36,44.37,43.96,44.12,408300.0,33.6525,33.6601,33.349,33.4704,408300.0
2008-07-23 14:45:00,44.11,44.37,44.11,44.3,205500.0,33.4628,33.6601,33.4628,33.607,205500.0
2008-07-23 14:50:00,44.31,44.34,44.22,44.33,215400.0,33.6146,33.6373,33.5463,33.6297,215400.0
2008-07-23 14:55:00,44.33,44.52,44.33,44.38,216300.0,33.6297,33.7739,33.6297,33.6677,216300.0
2008-07-23 15:00:00,44.37,44.51,44.34,44.51,132700.0,33.6601,33.7663,33.6373,33.7663,132700.0
2008-07-23 15:05:00,44.5,44.51,44.31,44.34,183800.0,33.7587,33.7663,33.6146,33.6373,183800.0
2008-07-23 15:10:00,44.35,44.42,44.25,44.25,286500.0,33.6449,33.698,33.569,33.569,286500.0
2008-07-23 15:15:00,44.25,44.32,44.15,44.26,289300.0,33.569,33.6221,33.4932,33.5766,289300.0
2008-07-23 15:20:00,44.27,44.31,43.92,44.03,435200.0,33.5842,33.6146,33.3187,33.4021,435200.0
2008-07-23 15:25:00,44.04,44.05,43.67,43.85,384800.0,33.4097,33.4173,33.129,33.2656,384800.0
2008-07-23 15:30:00,43.84,44.03,43.81,43.91,273600.0,33.258,33.4021,33.2353,33.3111,273600.0
2008-07-23 15:35:00,43.89,44.08,43.82,43.92,274000.0,33.2959,33.4401,33.2428,33.3187,274000.0
2008-07-23 15:40:00,43.92,44.13,43.82,43.94,367300.0,33.3187,33.478,33.2428,33.3339,367300.0
2008-07-23 15:45:00,43.94,44.12,43.91,44.11,336600.0,33.3339,33.4704,33.3111,33.4628,336600.0
2008-07-23 15:50:00,44.11,44.22,44.09,44.15,408100.0,33.4628,33.5463,33.4477,33.4932,408100.0
2008-07-23 15:55:00,44.16,44.32,44.14,44.27,513400.0,33.5008,33.6221,33.4856,33.5842,513400.0
2008-07-24 09:30:00,44.25,44.88,44.25,44.66,379400.0,33.569,34.047,33.569,33.8801,379400.0
2008-07-24 09:35:00,44.65,45.3,44.64,45.29,352600.0,33.8725,34.3656,33.8649,34.358,352600.0
2008-07-24 09:40:00,45.28,45.37,44.82,44.92,270900.0,34.3504,34.4187,34.0015,34.0773,270900.0
2008-07-24 09:45:00,44.92,44.92,44.56,44.88,275900.0,34.0773,34.0773,33.8042,34.047,275900.0
2008-07-24 09:50:00,44.88,44.97,44.5,44.6,264400.0,34.047,34.1153,33.7587,33.8346,264400.0
2008-07-24 09:55:00,44.59,44.88,44.54,44.68,200700.0,33.827,34.047,33.789,33.8953,200700.0
2008-07-24 10:00:00,44.69,45.0,44.66,44.98,167600.0,33.9028,34.138,33.8801,34.1228,167600.0
2008-07-24 10:05:00,44.98,45.1,44.71,45.09,212100.0,34.1228,34.2139,33.918,34.2063,212100.0
2008-07-24 10:10:00,45.09,45.09,44.8,44.91,150700.0,34.2063,34.2063,33.9863,34.0697,150700.0
2008-07-24 10:15:00,44.92,44.98,44.73,44.73,169200.0,34.0773,34.1228,33.9332,33.9332,169200.0
2008-07-24 10:20:00,44.72,44.85,44.7,44.84,151600.0,33.9256,34.0242,33.9104,34.0166,151600.0
2008-07-24 10:25:00,44.82,44.95,44.61,44.94,112100.0,34.0015,34.1001,33.8421,34.0925,112100.0
2008-07-24 10:30:00,44.93,45.13,44.88,45.09,118000.0,34.0849,34.2366,34.047,34.2063,118000.0
2008-07-24 10:35:00,45.08,45.08,44.64,44.77,290700.0,34.1987,34.1987,33.8649,33.9635,290700.0
2008-07-24 10:40:00,44.77,45.12,44.76,44.9,161500.0,33.9635,34.229,33.9559,34.0622,161500.0
2008-07-24 10:45:00,44.89,44.95,44.52,44.6,340700.0,34.0546,34.1001,33.7739,33.8346,340700.0
2008-07-24 10:50:00,44.6,44.64,44.08,44.1,313800.0,33.8346,33.8649,33.4401,33.4553,313800.0
2008-07-24 10:55:00,44.11,44.18,43.95,43.97,267500.0,33.4628,33.5159,33.3415,33.3566,267500.0
2008-07-24 11:00:00,43.97,44.15,43.82,44.11,230500.0,33.3566,33.4932,33.2428,33.4628,230500.0
2008-07-24 11:05:00,44.11,44.3,44.1,44.18,320000.0,33.4628,33.607,33.4553,33.5159,320000.0
2008-07-24 11:10:00,44.18,44.19,43.75,43.98,190200.0,33.5159,33.5235,33.1897,33.3642,190200.0
2008-07-24 11:15:00,43.98,43.98,43.78,43.87,178300.0,33.3642,33.3642,33.2125,33.2808,178300.0
2008-07-24 11:20:00,43.87,43.87,43.21,43.27,412200.0,33.2808,33.2808,32.7801,32.8256,412200.0
2008-07-24 11:25:00,43.27,43.81,43.27,43.79,359700.0,32.8256,33.2353,32.8256,33.2201,359700.0
2008-07-24 11:30:00,43.81,44.03,43.72,43.91,261400.0,33.2353,33.4021,33.167,33.3111,261400.0
2008-07-24 11:35:00,43.89,44.0,43.75,43.78,148300.0,33.2959,33.3794,33.1897,33.2125,148300.0
2008-07-24 11:40:00,43.76,43.99,43.73,43.96,128700.0,33.1973,33.3718,33.1746,33.349,128700.0
2008-07-24 11:45:00,43.94,44.09,43.88,43.93,159700.0,33.3339,33.4477,33.2884,33.3263,159700.0
2008-07-24 11:50:00,43.93,43.98,43.75,43.8,192000.0,33.3263,33.3642,33.1897,33.2277,192000.0
2008-07-24 11:55:00,43.8,44.04,43.77,43.95,171100.0,33.2277,33.4097,33.2049,33.3415,171100.0
2008-07-24 12:00:00,43.95,44.2,43.92,44.03,162100.0,33.3415,33.5311,33.3187,33.4021,162100.0
2008-07-24 12:05:00,44.03,44.3,43.9,44.2,143000.0,33.4021,33.607,33.3035,33.5311,143000.0
2008-07-24 12:10:00,44.2,44.37,44.03,44.37,176500.0,33.5311,33.6601,33.4021,33.6601,176500.0
2008-07-24 12:15:00,44.35,44.57,44.32,44.44,243300.0,33.6449,33.8118,33.6221,33.7132,243300.0
2008-07-24 12:20:00,44.45,44.48,44.2,44.28,192100.0,33.7208,33.7435,33.5311,33.5918,192100.0
2008-07-24 12:25:00,44.28,44.43,44.28,44.35,416000.0,33.5918,33.7056,33.5918,33.6449,416000.0
2008-07-24 12:30:00,44.35,44.51,44.29,44.37,160000.0,33.6449,33.7663,33.5994,33.6601,160000.0
2008-07-24 12:35:00,44.36,44.5,44.24,44.46,167400.0,33.6525,33.7587,33.5615,33.7284,167400.0
2008-07-24 12:40:00,44.46,44.74,44.43,44.69,143000.0,33.7284,33.9408,33.7056,33.9028,143000.0
2008-07-24 12:45:00,44.69,44.83,44.67,44.82,188600.0,33.9028,34.009,33.8877,34.0015,188600.0
2008-07-24 12:50:00,44.82,44.98,44.78,44.98,158800.0,34.0015,34.1228,33.9711,34.1228,158800.0
2008-07-24 12:55:00,44.98,45.01,44.8,44.88,166100.0,34.1228,34.1456,33.9863,34.047,166100.0
2008-07-24 13:00:00,44.87,45.16,44.81,45.16,187600.0,34.0394,34.2594,33.9939,34.2594,187600.0
2008-07-24 13:05:00,45.17,45.49,45.17,45.41,282600.0,34.267,34.5097,34.267,34.449,282600.0
2008-07-24 13:10:00,45.41,45.55,45.18,45.51,257100.0,34.449,34.5553,34.2746,34.5249,257100.0
2008-07-24 13:15:00,45.52,45.55,45.33,45.35,109600.0,34.5325,34.5553,34.3884,34.4035,109600.0
2008-07-24 13:20:00,45.38,45.63,45.26,45.28,161200.0,34.4263,34.6159,34.3353,34.3504,161200.0
2008-07-24 13:25:00,45.28,45.28,44.97,44.97,166000.0,34.3504,34.3504,34.1153,34.1153,166000.0
2008-07-24 13:30:00,44.97,45.49,44.94,45.47,211000.0,34.1153,34.5097,34.0925,34.4946,211000.0
2008-07-24 13:35:00,45.47,45.47,45.0,45.03,145900.0,34.4946,34.4946,34.138,34.1608,145900.0
2008-07-24 13:40:00,45.06,45.07,44.79,45.01,241100.0,34.1835,34.1911,33.9787,34.1456,241100.0
2008-07-24 13:45:00,45.0,45.07,44.96,45.05,128900.0,34.138,34.1911,34.1077,34.1759,128900.0
2008-07-24 13:50:00,45.05,45.07,44.93,44.96,176800.0,34.1759,34.1911,34.0849,34.1077,176800.0
2008-07-24 13:55:00,44.97,44.97,44.72,44.88,217100.0,34.1153,34.1153,33.9256,34.047,217100.0
2008-07-24 14:00:00,44.86,44.98,44.81,44.85,183800.0,34.0318,34.1228,33.9939,34.0242,183800.0
2008-07-24 14:05:00,44.86,44.97,44.81,44.87,150100.0,34.0318,34.1153,33.9939,34.0394,150100.0
2008-07-24 14:10:00,44.86,45.03,44.76,44.9,132900.0,34.0318,34.1608,33.9559,34.0622,132900.0
2008-07-24 14:15:00,44.9,45.15,44.89,45.12,196900.0,34.0622,34.2518,34.0546,34.229,196900.0
2008-07-24 14:20:00,45.11,45.27,44.92,44.97,140400.0,34.2215,34.3428,34.0773,34.1153,140400.0
2008-07-24 14:25:00,44.98,45.41,44.96,45.4,198500.0,34.1228,34.449,34.1077,34.4415,198500.0
2008-07-24 14:30:00,45.4,45.4,45.17,45.28,152000.0,34.4415,34.4415,34.267,34.3504,152000.0
2008-07-24 14:35:00,45.27,45.49,45.21,45.41,187500.0,34.3428,34.5097,34.2973,34.449,187500.0
2008-07-24 14:40:00,45.41,45.43,45.28,45.32,177100.0,34.449,34.4642,34.3504,34.3808,177100.0
2008-07-24 14:45:00,45.32,45.42,45.22,45.42,194500.0,34.3808,34.4566,34.3049,34.4566,194500.0
2008-07-24 14:50:00,45.42,45.58,45.42,45.54,190400.0,34.4566,34.578,34.4566,34.5477,190400.0
2008-07-24 14:55:00,45.53,45.6,45.4,45.59,241900.0,34.5401,34.5932,34.4415,34.5856,241900.0
2008-07-24 15:00:00,45.59,45.74,45.37,45.71,396200.0,34.5856,34.6994,34.4187,34.6766,396200.0
2008-07-24 15:05:00,45.71,45.8,45.56,45.77,362800.0,34.6766,34.7449,34.5628,34.7222,362800.0
2008-07-24 15:10:00,45.76,46.03,45.75,46.01,282000.0,34.7146,34.9194,34.707,34.9042,282000.0
2008-07-24 15:15:00,46.01,46.02,45.54,45.55,491400.0,34.9042,34.9118,34.5477,34.5553,491400.0
2008-07-24 15:20:00,45.56,45.57,45.1,45.16,502500.0,34.5628,34.5704,34.2139,34.2594,502500.0
2008-07-24 15:25:00,45.17,45.38,45.1,45.24,421800.0,34.267,34.4263,34.2139,34.3201,421800.0
2008-07-24 15:30:00,45.23,45.39,45.23,45.33,264300.0,34.3125,34.4339,34.3125,34.3884,264300.0
2008-07-24 15:35:00,45.34,45.36,45.08,45.18,444500.0,34.3959,34.4111,34.1987,34.2746,444500.0
2008-07-24 15:40:00,45.17,45.25,45.05,45.19,389700.0,34.267,34.3277,34.1759,34.2822,389700.0
2008-07-24 15:45:00,45.18,45.24,44.96,45.19,387200.0,34.2746,34.3201,34.1077,34.2822,387200.0
2008-07-24 15:50:00,45.19,45.19,45.02,45.18,527800.0,34.2822,34.2822,34.1532,34.2746,527800.0
2008-07-24 15:55:00,45.18,45.52,45.17,45.5,704400.0,34.2746,34.5325,34.267,34.5173,704400.0
2008-07-25 09:30:00,45.0,45.19,44.68,44.96,219300.0,34.138,34.2822,33.8953,34.1077,219300.0
2008-07-25 09:35:00,44.94,45.92,44.94,45.35,286600.0,34.0925,34.8359,34.0925,34.4035,286600.0
2008-07-25 09:40:00,45.37,45.74,45.19,45.73,170500.0,34.4187,34.6994,34.2822,34.6918,170500.0
2008-07-25 09:45:00,45.73,45.95,45.47,45.53,149500.0,34.6918,34.8587,34.4946,34.5401,149500.0
2008-07-25 09:50:00,45.55,45.85,45.51,45.73,201500.0,34.5553,34.7828,34.5249,34.6918,201500.0
2008-07-25 09:55:00,45.73,45.84,45.29,45.71,258000.0,34.6918,34.7753,34.358,34.6766,258000.0
2008-07-25 10:00:00,45.7,45.75,45.12,45.27,190800.0,34.669,34.707,34.229,34.3428,190800.0
2008-07-25 10:05:00,45.26,45.27,44.81,45.17,201000.0,34.3353,34.3428,33.9939,34.267,201000.0
2008-07-25 10:10:00,45.18,45.53,45.17,45.33,212500.0,34.2746,34.5401,34.267,34.3884,212500.0
2008-07-25 10:15:00,45.33,45.72,45.28,45.4,240400.0,34.3884,34.6842,34.3504,34.4415,240400.0
2008-07-25 10:20:00,45.45,45.63,45.23,45.6,188000.0,34.4794,34.6159,34.3125,34.5932,188000.0
2008-07-25 10:25:00,45.6,45.68,45.45,45.67,151700.0,34.5932,34.6539,34.4794,34.6463,151700.0
2008-07-25 10:30:00,45.66,45.84,45.56,45.71,136400.0,34.6387,34.7753,34.5628,34.6766,136400.0
2008-07-25 10:35:00,45.72,45.91,45.33,45.42,119800.0,34.6842,34.8284,34.3884,34.4566,119800.0
2008-07-25 10:40:00,45.45,45.46,45.24,45.29,121300.0,34.4794,34.487,34.3201,34.358,121300.0
2008-07-25 10:45:00,45.3,45.52,45.27,45.46,115300.0,34.3656,34.5325,34.3428,34.487,115300.0
2008-07-25 10:50:00,45.46,45.66,45.37,45.42,109200.0,34.487,34.6387,34.4187,34.4566,109200.0
2008-07-25 10:55:00,45.42,45.54,45.34,45.48,116200.0,34.4566,34.5477,34.3959,34.5022,116200.0
2008-07-25 11:00:00,45.49,45.68,45.48,45.64,111500.0,34.5097,34.6539,34.5022,34.6235,111500.0
2008-07-25 11:05:00,45.65,45.9,45.63,45.71,100300.0,34.6311,34.8208,34.6159,34.6766,100300.0
2008-07-25 11:10:00,45.7,45.95,45.65,45.86,154600.0,34.669,34.8587,34.6311,34.7904,154600.0
2008-07-25 11:15:00,45.86,45.94,45.78,45.91,103300.0,34.7904,34.8511,34.7297,34.8284,103300.0
2008-07-25 11:20:00,45.9,46.18,45.86,46.13,194500.0,34.8208,35.0332,34.7904,34.9953,194500.0
2008-07-25 11:25:00,46.11,46.19,45.94,46.1,149500.0,34.9801,35.0408,34.8511,34.9725,149500.0
2008-07-25 11:30:00,46.11,46.13,45.95,46.05,142600.0,34.9801,34.9953,34.8587,34.9346,142600.0
2008-07-25 11:35:00,46.05,46.29,45.99,46.22,107700.0,34.9346,35.1166,34.889,35.0635,107700.0
2008-07-25 11:40:00,46.24,46.3,46.04,46.08,91800.0,35.0787,35.1242,34.927,34.9573,91800.0
2008-07-25 11:45:00,46.06,46.17,45.94,46.01,142500.0,34.9422,35.0256,34.8511,34.9042,142500.0
2008-07-25 11:50:00,46.01,46.07,45.9,45.94,130400.0,34.9042,34.9497,34.8208,34.8511,130400.0
2008-07-25 11:55:00,45.94,46.0,45.91,45.99,96400.0,34.8511,34.8966,34.8284,34.889,96400.0
2008-07-25 12:00:00,45.99,46.03,45.96,46.01,291600.0,34.889,34.9194,34.8663,34.9042,291600.0
2008-07-25 12:05:00,46.0,46.06,45.99,46.01,163700.0,34.8966,34.9422,34.889,34.9042,163700.0
2008-07-25 12:10:00,46.01,46.11,45.87,46.09,139900.0,34.9042,34.9801,34.798,34.9649,139900.0
2008-07-25 12:15:00,46.09,46.13,45.96,46.05,272500.0,34.9649,34.9953,34.8663,34.9346,272500.0
2008-07-25 12:20:00,46.04,46.05,45.92,45.99,101400.0,34.927,34.9346,34.8359,34.889,101400.0
2008-07-25 12:25:00,45.99,46.01,45.74,45.85,134800.0,34.889,34.9042,34.6994,34.7828,134800.0
2008-07-25 12:30:00,45.85,46.07,45.84,46.02,332500.0,34.7828,34.9497,34.7753,34.9118,332500.0
2008-07-25 12:35:00,46.02,46.12,45.83,45.98,252200.0,34.9118,34.9877,34.7677,34.8815,252200.0
2008-07-25 12:40:00,45.99,45.99,45.8,45.87,171700.0,34.889,34.889,34.7449,34.798,171700.0
2008-07-25 12:45:00,45.87,46.08,45.86,45.93,159900.0,34.798,34.9573,34.7904,34.8435,159900.0
2008-07-25 12:50:00,45.93,45.96,45.8,45.94,122200.0,34.8435,34.8663,34.7449,34.8511,122200.0
2008-07-25 12:55:00,45.93,46.01,45.77,45.91,160600.0,34.8435,34.9042,34.7222,34.8284,160600.0
2008-07-25 13:00:00,45.9,45.9,45.64,45.66,136500.0,34.8208,34.8208,34.6235,34.6387,136500.0
2008-07-25 13:05:00,45.66,45.79,45.63,45.68,279200.0,34.6387,34.7373,34.6159,34.6539,279200.0
2008-07-25 13:10:00,45.7,45.72,45.56,45.59,143500.0,34.669,34.6842,34.5628,34.5856,143500.0
2008-07-25 13:15:00,45.61,45.7,45.57,45.65,124900.0,34.6008,34.669,34.5704,34.6311,124900.0
2008-07-25 13:20:00,45.65,45.68,45.37,45.38,103100.0,34.6311,34.6539,34.4187,34.4263,103100.0
2008-07-25 13:25:00,45.38,45.58,45.37,45.54,100600.0,34.4263,34.578,34.4187,34.5477,100600.0
2008-07-25 13:30:00,45.53,45.65,45.51,45.65,102200.0,34.5401,34.6311,34.5249,34.6311,102200.0
2008-07-25 13:35:00,45.64,45.77,45.58,45.7,205900.0,34.6235,34.7222,34.578,34.669,205900.0
2008-07-25 13:40:00,45.69,45.69,45.5,45.53,116600.0,34.6615,34.6615,34.5173,34.5401,116600.0
2008-07-25 13:45:00,45.54,45.55,45.37,45.42,130300.0,34.5477,34.5553,34.4187,34.4566,130300.0
2008-07-25 13:50:00,45.42,45.49,45.35,45.46,73200.0,34.4566,34.5097,34.4035,34.487,73200.0
2008-07-25 13:55:00,45.44,45.61,45.44,45.44,71100.0,34.4718,34.6008,34.4718,34.4718,71100.0
2008-07-25 14:00:00,45.46,45.83,45.45,45.7,107600.0,34.487,34.7677,34.4794,34.669,107600.0
2008-07-25 14:05:00,45.69,45.75,45.62,45.67,114100.0,34.6615,34.707,34.6084,34.6463,114100.0
2008-07-25 14:10:00,45.67,45.85,45.64,45.85,75000.0,34.6463,34.7828,34.6235,34.7828,75000.0
2008-07-25 14:15:00,45.86,46.01,45.69,45.69,111100.0,34.7904,34.9042,34.6615,34.6615,111100.0
2008-07-25 14:20:00,45.68,45.79,45.63,45.71,90900.0,34.6539,34.7373,34.6159,34.6766,90900.0
2008-07-25 14:25:00,45.71,45.75,45.48,45.52,78700.0,34.6766,34.707,34.5022,34.5325,78700.0
2008-07-25 14:30:00,45.53,45.71,45.5,45.7,127800.0,34.5401,34.6766,34.5173,34.669,127800.0
2008-07-25 14:35:00,45.7,45.72,45.62,45.63,61000.0,34.669,34.6842,34.6084,34.6159,61000.0
2008-07-25 14:40:00,45.63,45.65,45.51,45.59,69700.0,34.6159,34.6311,34.5249,34.5856,69700.0
2008-07-25 14:45:00,45.59,45.72,45.58,45.66,62200.0,34.5856,34.6842,34.578,34.6387,62200.0
2008-07-25 14:50:00,45.66,45.71,45.57,45.58,63400.0,34.6387,34.6766,34.5704,34.578,63400.0
2008-07-25 14:55:00,45.58,45.61,45.53,45.57,103200.0,34.578,34.6008,34.5401,34.5704,103200.0
2008-07-25 15:00:00,45.55,45.62,45.5,45.62,118000.0,34.5553,34.6084,34.5173,34.6084,118000.0
2008-07-25 15:05:00,45.61,45.65,45.58,45.61,71700.0,34.6008,34.6311,34.578,34.6008,71700.0
2008-07-25 15:10:00,45.62,45.62,45.49,45.51,184300.0,34.6084,34.6084,34.5097,34.5249,184300.0
2008-07-25 15:15:00,45.51,45.56,45.48,45.5,126200.0,34.5249,34.5628,34.5022,34.5173,126200.0
2008-07-25 15:20:00,45.5,45.65,45.5,45.58,111900.0,34.5173,34.6311,34.5173,34.578,111900.0
2008-07-25 15:25:00,45.59,45.63,45.48,45.52,117200.0,34.5856,34.6159,34.5022,34.5325,117200.0
2008-07-25 15:30:00,45.53,45.63,45.51,45.59,200400.0,34.5401,34.6159,34.5249,34.5856,200400.0
2008-07-25 15:35:00,45.58,45.64,45.54,45.62,209000.0,34.578,34.6235,34.5477,34.6084,209000.0
2008-07-25 15:40:00,45.62,45.82,45.61,45.65,463800.0,34.6084,34.7601,34.6008,34.6311,463800.0
2008-07-25 15:45:00,45.65,45.72,45.59,45.65,247900.0,34.6311,34.6842,34.5856,34.6311,247900.0
2008-07-25 15:50:00,45.65,45.92,45.64,45.91,466400.0,34.6311,34.8359,34.6235,34.8284,466400.0
2008-07-25 15:55:00,45.91,46.12,45.86,46.1,694300.0,34.8284,34.9877,34.7904,34.9725,694300.0
2008-07-28 09:30:00,46.27,46.69,45.91,46.24,234100.0,35.1015,35.4201,34.8284,35.0787,234100.0
2008-07-28 09:35:00,46.26,46.26,45.92,46.05,377100.0,35.0939,35.0939,34.8359,34.9346,377100.0
2008-07-28 09:40:00,46.02,46.29,45.98,46.18,345500.0,34.9118,35.1166,34.8815,35.0332,345500.0
2008-07-28 09:45:00,46.18,46.28,46.04,46.13,560200.0,35.0332,35.109,34.927,34.9953,560200.0
2008-07-28 09:50:00,46.13,46.13,45.89,46.04,420300.0,34.9953,34.9953,34.8132,34.927,420300.0
2008-07-28 09:55:00,46.03,46.15,46.0,46.05,263400.0,34.9194,35.0104,34.8966,34.9346,263400.0
2008-07-28 10:00:00,46.05,46.14,45.98,46.05,204300.0,34.9346,35.0028,34.8815,34.9346,204300.0
2008-07-28 10:05:00,46.07,46.07,45.86,45.95,297500.0,34.9497,34.9497,34.7904,34.8587,297500.0
2008-07-28 10:10:00,45.95,46.09,45.76,45.92,251900.0,34.8587,34.9649,34.7146,34.8359,251900.0
2008-07-28 10:15:00,45.95,46.14,45.85,45.9,274800.0,34.8587,35.0028,34.7828,34.8208,274800.0
2008-07-28 10:20:00,45.91,46.12,45.91,46.02,203600.0,34.8284,34.9877,34.8284,34.9118,203600.0
2008-07-28 10:25:00,46.03,46.14,45.99,46.01,238300.0,34.9194,35.0028,34.889,34.9042,238300.0
2008-07-28 10:30:00,46.0,46.05,45.96,46.02,127400.0,34.8966,34.9346,34.8663,34.9118,127400.0
2008-07-28 10:35:00,46.02,46.16,45.97,46.13,117600.0,34.9118,35.018,34.8739,34.9953,117600.0
2008-07-28 10:40:00,46.14,46.14,45.99,46.05,246400.0,35.0028,35.0028,34.889,34.9346,246400.0
2008-07-28 10:45:00,46.05,46.1,45.97,46.1,136400.0,34.9346,34.9725,34.8739,34.9725,136400.0
2008-07-28 10:50:00,46.12,46.24,46.06,46.08,308000.0,34.9877,35.0787,34.9422,34.9573,308000.0
2008-07-28 10:55:00,46.07,46.19,46.05,46.05,218300.0,34.9497,35.0408,34.9346,34.9346,218300.0
2008-07-28 11:00:00,46.04,46.13,46.0,46.05,115600.0,34.927,34.9953,34.8966,34.9346,115600.0
2008-07-28 11:05:00,46.05,46.12,46.02,46.11,250200.0,34.9346,34.9877,34.9118,34.9801,250200.0
2008-07-28 11:10:00,46.12,46.16,46.08,46.14,131000.0,34.9877,35.018,34.9573,35.0028,131000.0
2008-07-28 11:15:00,46.14,46.14,45.94,46.02,127800.0,35.0028,35.0028,34.8511,34.9118,127800.0
2008-07-28 11:20:00,46.02,46.35,46.02,46.28,219100.0,34.9118,35.1622,34.9118,35.109,219100.0
2008-07-28 11:25:00,46.3,46.4,46.25,46.35,171800.0,35.1242,35.2001,35.0863,35.1622,171800.0
2008-07-28 11:30:00,46.36,46.42,46.28,46.4,173600.0,35.1697,35.2153,35.109,35.2001,173600.0
2008-07-28 11:35:00,46.4,46.42,46.31,46.31,104000.0,35.2001,35.2153,35.1318,35.1318,104000.0
2008-07-28 11:40:00,46.31,46.34,46.21,46.31,76000.0,35.1318,35.1546,35.0559,35.1318,76000.0
2008-07-28 11:45:00,46.31,46.34,46.14,46.16,104600.0,35.1318,35.1546,35.0028,35.018,104600.0
2008-07-28 11:50:00,46.16,46.16,45.95,46.0,139200.0,35.018,35.018,34.8587,34.8966,139200.0
2008-07-28 11:55:00,46.0,46.03,45.86,45.86,167300.0,34.8966,34.9194,34.7904,34.7904,167300.0
2008-07-28 12:00:00,45.86,45.92,45.7,45.75,130100.0,34.7904,34.8359,34.669,34.707,130100.0
2008-07-28 12:05:00,45.75,45.8,45.6,45.73,130000.0,34.707,34.7449,34.5932,34.6918,130000.0
2008-07-28 12:10:00,45.75,45.81,45.67,45.81,51500.0,34.707,34.7525,34.6463,34.7525,51500.0
2008-07-28 12:15:00,45.82,45.95,45.8,45.82,80000.0,34.7601,34.8587,34.7449,34.7601,80000.0
2008-07-28 12:20:00,45.8,45.87,45.72,45.85,66200.0,34.7449,34.798,34.6842,34.7828,66200.0
2008-07-28 12:25:00,45.85,45.89,45.79,45.86,76700.0,34.7828,34.8132,34.7373,34.7904,76700.0
2008-07-28 12:30:00,45.85,45.87,45.76,45.78,45700.0,34.7828,34.798,34.7146,34.7297,45700.0
2008-07-28 12:35:00,45.78,45.86,45.77,45.84,47400.0,34.7297,34.7904,34.7222,34.7753,47400.0
2008-07-28 12:40:00,45.84,46.01,45.79,45.97,126500.0,34.7753,34.9042,34.7373,34.8739,126500.0
2008-07-28 12:45:00,45.97,45.98,45.7,45.72,105200.0,34.8739,34.8815,34.669,34.6842,105200.0
2008-07-28 12:50:00,45.74,45.85,45.73,45.75,97800.0,34.6994,34.7828,34.6918,34.707,97800.0
2008-07-28 12:55:00,45.75,45.82,45.7,45.77,97100.0,34.707,34.7601,34.669,34.7222,97100.0
2008-07-28 13:00:00,45.76,45.88,45.74,45.83,93000.0,34.7146,34.8056,34.6994,34.7677,93000.0
2008-07-28 13:05:00,45.82,45.85,45.53,45.59,117300.0,34.7601,34.7828,34.5401,34.5856,117300.0
2008-07-28 13:10:00,45.59,45.65,45.45,45.58,133500.0,34.5856,34.6311,34.4794,34.578,133500.0
2008-07-28 13:15:00,45.58,45.63,45.44,45.6,97100.0,34.578,34.6159,34.4718,34.5932,97100.0
2008-07-28 13:20:00,45.62,45.63,45.52,45.58,54500.0,34.6084,34.6159,34.5325,34.578,54500.0
2008-07-28 13:25:00,45.58,45.64,45.49,45.6,48300.0,34.578,34.6235,34.5097,34.5932,48300.0
2008-07-28 13:30:00,45.61,45.63,45.47,45.47,81200.0,34.6008,34.6159,34.4946,34.4946,81200.0
2008-07-28 13:35:00,45.47,45.5,45.4,45.43,87600.0,34.4946,34.5173,34.4415,34.4642,87600.0
2008-07-28 13:40:00,45.44,45.53,45.41,45.52,74300.0,34.4718,34.5401,34.449,34.5325,74300.0
2008-07-28 13:45:00,45.52,45.57,45.47,45.5,81300.0,34.5325,34.5704,34.4946,34.5173,81300.0
2008-07-28 13:50:00,45.5,45.59,45.32,45.38,103700.0,34.5173,34.5856,34.3808,34.4263,103700.0
2008-07-28 13:55:00,45.37,45.46,45.18,45.31,509900.0,34.4187,34.487,34.2746,34.3732,509900.0
2008-07-28 14:00:00,45.32,45.38,45.22,45.25,226200.0,34.3808,34.4263,34.3049,34.3277,226200.0
2008-07-28 14:05:00,45.27,45.36,45.24,45.24,114300.0,34.3428,34.4111,34.3201,34.3201,114300.0
2008-07-28 14:10:00,45.25,45.3,45.18,45.21,132900.0,34.3277,34.3656,34.2746,34.2973,132900.0
2008-07-28 14:15:00,45.2,45.3,45.18,45.21,152800.0,34.2897,34.3656,34.2746,34.2973,152800.0
2008-07-28 14:20:00,45.2,45.45,45.19,45.45,191100.0,34.2897,34.4794,34.2822,34.4794,191100.0
2008-07-28 14:25:00,45.45,45.69,45.39,45.65,162600.0,34.4794,34.6615,34.4339,34.6311,162600.0
2008-07-28 14:30:00,45.63,45.82,45.62,45.77,194100.0,34.6159,34.7601,34.6084,34.7222,194100.0
2008-07-28 14:35:00,45.77,45.77,45.54,45.56,198200.0,34.7222,34.7222,34.5477,34.5628,198200.0
2008-07-28 14:40:00,45.54,45.61,45.49,45.5,105700.0,34.5477,34.6008,34.5097,34.5173,105700.0
2008-07-28 14:45:00,45.51,45.56,45.41,45.43,122000.0,34.5249,34.5628,34.449,34.4642,122000.0
2008-07-28 14:50:00,45.42,45.46,45.18,45.22,111500.0,34.4566,34.487,34.2746,34.3049,111500.0
2008-07-28 14:55:00,45.21,45.43,45.21,45.26,165800.0,34.2973,34.4642,34.2973,34.3353,165800.0
2008-07-28 15:00:00,45.27,45.36,45.26,45.34,101700.0,34.3428,34.4111,34.3353,34.3959,101700.0
2008-07-28 15:05:00,45.33,45.61,45.33,45.41,118100.0,34.3884,34.6008,34.3884,34.449,118100.0
2008-07-28 15:10:00,45.4,45.45,45.3,45.33,101800.0,34.4415,34.4794,34.3656,34.3884,101800.0
2008-07-28 15:15:00,45.33,45.55,45.32,45.46,113200.0,34.3884,34.5553,34.3808,34.487,113200.0
2008-07-28 15:20:00,45.46,45.57,45.42,45.55,140600.0,34.487,34.5704,34.4566,34.5553,140600.0
2008-07-28 15:25:00,45.55,45.56,45.46,45.48,143800.0,34.5553,34.5628,34.487,34.5022,143800.0
2008-07-28 15:30:00,45.47,45.64,45.42,45.62,284200.0,34.4946,34.6235,34.4566,34.6084,284200.0
2008-07-28 15:35:00,45.61,45.7,45.55,45.57,610000.0,34.6008,34.669,34.5553,34.5704,610000.0
2008-07-28 15:40:00,45.56,45.66,45.55,45.59,604300.0,34.5628,34.6387,34.5553,34.5856,604300.0
2008-07-28 15:45:00,45.59,45.6,45.54,45.6,520500.0,34.5856,34.5932,34.5477,34.5932,520500.0
2008-07-28 15:50:00,45.59,45.67,45.59,45.6,1278500.0,34.5856,34.6463,34.5856,34.5932,1278500.0
2008-07-28 15:55:00,45.6,45.87,45.6,45.86,1511200.0,34.5932,34.798,34.5932,34.7904,1511200.0
2008-07-29 09:30:00,46.0,46.42,45.6,45.85,195300.0,34.8966,35.2153,34.5932,34.7828,195300.0
2008-07-29 09:35:00,45.85,45.85,45.0,45.44,164700.0,34.7828,34.7828,34.138,34.4718,164700.0
2008-07-29 09:40:00,45.47,45.9,45.47,45.73,141600.0,34.4946,34.8208,34.4946,34.6918,141600.0
2008-07-29 09:45:00,45.71,45.73,45.22,45.27,140300.0,34.6766,34.6918,34.3049,34.3428,140300.0
2008-07-29 09:50:00,45.28,45.38,45.14,45.33,134300.0,34.3504,34.4263,34.2442,34.3884,134300.0
2008-07-29 09:55:00,45.33,45.34,45.08,45.16,171000.0,34.3884,34.3959,34.1987,34.2594,171000.0
2008-07-29 10:00:00,45.17,45.25,44.89,44.97,163800.0,34.267,34.3277,34.0546,34.1153,163800.0
2008-07-29 10:05:00,44.97,44.97,44.68,44.87,201700.0,34.1153,34.1153,33.8953,34.0394,201700.0
2008-07-29 10:10:00,44.87,44.91,44.73,44.88,205000.0,34.0394,34.0697,33.9332,34.047,205000.0
2008-07-29 10:15:00,44.89,45.08,44.74,44.95,230600.0,34.0546,34.1987,33.9408,34.1001,230600.0
2008-07-29 10:20:00,44.95,45.16,44.93,45.09,174900.0,34.1001,34.2594,34.0849,34.2063,174900.0
2008-07-29 10:25:00,45.08,45.24,44.98,45.2,110700.0,34.1987,34.3201,34.1228,34.2897,110700.0
2008-07-29 10:30:00,45.18,45.21,44.96,45.0,130900.0,34.2746,34.2973,34.1077,34.138,130900.0
2008-07-29 10:35:00,45.01,45.09,44.75,44.87,160400.0,34.1456,34.2063,33.9484,34.0394,160400.0
2008-07-29 10:40:00,44.88,45.04,44.75,44.98,144500.0,34.047,34.1684,33.9484,34.1228,144500.0
2008-07-29 10:45:00,44.96,45.04,44.81,44.83,89800.0,34.1077,34.1684,33.9939,34.009,89800.0
2008-07-29 10:50:00,44.8,45.03,44.8,44.9,137600.0,33.9863,34.1608,33.9863,34.0622,137600.0
2008-07-29 10:55:00,44.89,44.89,44.56,44.62,158500.0,34.0546,34.0546,33.8042,33.8497,158500.0
2008-07-29 11:00:00,44.64,44.81,44.63,44.78,114300.0,33.8649,33.9939,33.8573,33.9711,114300.0
2008-07-29 11:05:00,44.78,44.89,44.71,44.79,129900.0,33.9711,34.0546,33.918,33.9787,129900.0
2008-07-29 11:10:00,44.8,44.83,44.75,44.81,100100.0,33.9863,34.009,33.9484,33.9939,100100.0
2008-07-29 11:15:00,44.8,44.84,44.72,44.79,124600.0,33.9863,34.0166,33.9256,33.9787,124600.0
2008-07-29 11:20:00,44.78,44.99,44.57,44.96,165600.0,33.9711,34.1304,33.8118,34.1077,165600.0
2008-07-29 11:25:00,44.94,45.08,44.93,44.99,111900.0,34.0925,34.1987,34.0849,34.1304,111900.0
2008-07-29 11:30:00,44.99,45.04,44.72,44.75,53700.0,34.1304,34.1684,33.9256,33.9484,53700.0
2008-07-29 11:35:00,44.72,44.9,44.72,44.85,82200.0,33.9256,34.0622,33.9256,34.0242,82200.0
2008-07-29 11:40:00,44.85,44.87,44.67,44.75,98400.0,34.0242,34.0394,33.8877,33.9484,98400.0
2008-07-29 11:45:00,44.76,44.84,44.57,44.59,113300.0,33.9559,34.0166,33.8118,33.827,113300.0
2008-07-29 11:50:00,44.59,44.65,44.53,44.65,113600.0,33.827,33.8725,33.7815,33.8725,113600.0
2008-07-29 11:55:00,44.65,44.7,44.56,44.59,108100.0,33.8725,33.9104,33.8042,33.827,108100.0
2008-07-29 12:00:00,44.61,44.63,44.46,44.48,131500.0,33.8421,33.8573,33.7284,33.7435,131500.0
2008-07-29 12:05:00,44.49,44.53,44.42,44.44,184800.0,33.7511,33.7815,33.698,33.7132,184800.0
2008-07-29 12:10:00,44.45,44.5,44.37,44.42,159600.0,33.7208,33.7587,33.6601,33.698,159600.0
2008-07-29 12:15:00,44.42,44.57,44.36,44.56,108200.0,33.698,33.8118,33.6525,33.8042,108200.0
2008-07-29 12:20:00,44.56,44.58,44.44,44.49,103800.0,33.8042,33.8194,33.7132,33.7511,103800.0
2008-07-29 12:25:00,44.49,44.58,44.49,44.52,81300.0,33.7511,33.8194,33.7511,33.7739,81300.0
2008-07-29 12:30:00,44.52,44.52,44.36,44.43,126000.0,33.7739,33.7739,33.6525,33.7056,126000.0
2008-07-29 12:35:00,44.43,44.45,44.35,44.4,140800.0,33.7056,33.7208,33.6449,33.6828,140800.0
2008-07-29 12:40:00,44.39,44.5,44.39,44.4,203600.0,33.6753,33.7587,33.6753,33.6828,203600.0
2008-07-29 12:45:00,44.4,44.45,44.33,44.37,112800.0,33.6828,33.7208,33.6297,33.6601,112800.0
2008-07-29 12:50:00,44.37,44.4,44.29,44.3,111800.0,33.6601,33.6828,33.5994,33.607,111800.0
2008-07-29 12:55:00,44.29,44.42,44.29,44.37,102300.0,33.5994,33.698,33.5994,33.6601,102300.0
2008-07-29 13:00:00,44.38,44.41,44.25,44.25,105900.0,33.6677,33.6904,33.569,33.569,105900.0
2008-07-29 13:05:00,44.25,44.44,44.24,44.4,226600.0,33.569,33.7132,33.5615,33.6828,226600.0
2008-07-29 13:10:00,44.4,44.45,44.32,44.32,163500.0,33.6828,33.7208,33.6221,33.6221,163500.0
2008-07-29 13:15:00,44.32,44.4,44.32,44.33,150800.0,33.6221,33.6828,33.6221,33.6297,150800.0
2008-07-29 13:20:00,44.34,44.38,44.29,44.36,175200.0,33.6373,33.6677,33.5994,33.6525,175200.0
2008-07-29 13:25:00,44.36,44.43,44.26,44.27,223400.0,33.6525,33.7056,33.5766,33.5842,223400.0
2008-07-29 13:30:00,44.3,44.35,44.27,44.3,165200.0,33.607,33.6449,33.5842,33.607,165200.0
2008-07-29 13:35:00,44.3,44.4,44.27,44.38,216200.0,33.607,33.6828,33.5842,33.6677,216200.0
2008-07-29 13:40:00,44.39,44.46,44.35,44.38,139000.0,33.6753,33.7284,33.6449,33.6677,139000.0
2008-07-29 13:45:00,44.39,44.41,44.27,44.28,159300.0,33.6753,33.6904,33.5842,33.5918,159300.0
2008-07-29 13:50:00,44.28,44.33,44.2,44.29,189000.0,33.5918,33.6297,33.5311,33.5994,189000.0
2008-07-29 13:55:00,44.3,44.35,44.27,44.31,101800.0,33.607,33.6449,33.5842,33.6146,101800.0
2008-07-29 14:00:00,44.31,44.32,44.19,44.22,218500.0,33.6146,33.6221,33.5235,33.5463,218500.0
2008-07-29 14:05:00,44.22,44.27,44.17,44.2,523200.0,33.5463,33.5842,33.5084,33.5311,523200.0
2008-07-29 14:10:00,44.19,44.26,44.1,44.14,718400.0,33.5235,33.5766,33.4553,33.4856,718400.0
2008-07-29 14:15:00,44.14,44.32,43.98,44.02,705300.0,33.4856,33.6221,33.3642,33.3946,705300.0
2008-07-29 14:20:00,44.02,44.1,43.88,44.08,319800.0,33.3946,33.4553,33.2884,33.4401,319800.0
2008-07-29 14:25:00,44.08,44.15,43.92,43.97,236300.0,33.4401,33.4932,33.3187,33.3566,236300.0
2008-07-29 14:30:00,43.97,44.09,43.95,44.05,148800.0,33.3566,33.4477,33.3415,33.4173,148800.0
2008-07-29 14:35:00,44.05,44.08,43.87,44.0,350800.0,33.4173,33.4401,33.2808,33.3794,350800.0
2008-07-29 14:40:00,44.0,44.02,43.92,43.94,141100.0,33.3794,33.3946,33.3187,33.3339,141100.0
2008-07-29 14:45:00,43.95,44.48,43.93,43.98,213300.0,33.3415,33.7435,33.3263,33.3642,213300.0
2008-07-29 14:50:00,43.99,44.07,43.96,44.04,182300.0,33.3718,33.4325,33.349,33.4097,182300.0
2008-07-29 14:55:00,44.04,44.09,44.02,44.07,262500.0,33.4097,33.4477,33.3946,33.4325,262500.0
2008-07-29 15:00:00,44.07,44.09,43.98,44.0,192100.0,33.4325,33.4477,33.3642,33.3794,192100.0
2008-07-29 15:05:00,44.0,44.02,43.95,44.01,151600.0,33.3794,33.3946,33.3415,33.387,151600.0
2008-07-29 15:10:00,44.02,44.04,43.97,43.99,166400.0,33.3946,33.4097,33.3566,33.3718,166400.0
2008-07-29 15:15:00,43.99,44.06,43.95,44.0,186200.0,33.3718,33.4249,33.3415,33.3794,186200.0
2008-07-29 15:20:00,44.0,44.03,43.96,43.98,228800.0,33.3794,33.4021,33.349,33.3642,228800.0
2008-07-29 15:25:00,43.99,44.07,43.96,44.03,247000.0,33.3718,33.4325,33.349,33.4021,247000.0
2008-07-29 15:30:00,44.03,44.08,44.01,44.05,390300.0,33.4021,33.4401,33.387,33.4173,390300.0
2008-07-29 15:35:00,44.05,44.06,43.97,44.02,445900.0,33.4173,33.4249,33.3566,33.3946,445900.0
2008-07-29 15:40:00,44.02,44.17,44.02,44.08,726600.0,33.3946,33.5084,33.3946,33.4401,726600.0
2008-07-29 15:45:00,44.08,44.21,44.01,44.16,545400.0,33.4401,33.5387,33.387,33.5008,545400.0
2008-07-29 15:50:00,44.16,44.33,44.16,44.32,1000700.0,33.5008,33.6297,33.5008,33.6221,1000700.0
2008-07-29 15:55:00,44.31,44.62,44.31,44.44,1162300.0,33.6146,33.8497,33.6146,33.7132,1162300.0
2008-07-30 09:30:00,44.18,44.4,44.0,44.23,201900.0,33.5159,33.6828,33.3794,33.5539,201900.0
2008-07-30 09:35:00,44.22,44.31,43.89,44.17,163400.0,33.5463,33.6146,33.2959,33.5084,163400.0
2008-07-30 09:40:00,44.18,44.46,43.5,43.51,429200.0,33.5159,33.7284,33.0001,33.0077,429200.0
2008-07-30 09:45:00,43.53,43.91,43.53,43.7,423800.0,33.0228,33.3111,33.0228,33.1518,423800.0
2008-07-30 09:50:00,43.7,44.01,43.69,43.91,369900.0,33.1518,33.387,33.1442,33.3111,369900.0
2008-07-30 09:55:00,43.91,43.98,43.56,43.71,412000.0,33.3111,33.3642,33.0456,33.1594,412000.0
2008-07-30 10:00:00,43.73,43.98,43.62,43.8,230900.0,33.1746,33.3642,33.0911,33.2277,230900.0
2008-07-30 10:05:00,43.8,43.97,43.64,43.93,317100.0,33.2277,33.3566,33.1063,33.3263,317100.0
2008-07-30 10:10:00,43.94,44.14,43.8,43.82,303100.0,33.3339,33.4856,33.2277,33.2428,303100.0
2008-07-30 10:15:00,43.82,43.98,43.8,43.97,178500.0,33.2428,33.3642,33.2277,33.3566,178500.0
2008-07-30 10:20:00,43.96,44.04,43.92,44.0,292000.0,33.349,33.4097,33.3187,33.3794,292000.0
2008-07-30 10:25:00,43.99,44.0,43.79,43.8,196700.0,33.3718,33.3794,33.2201,33.2277,196700.0
2008-07-30 10:30:00,43.79,43.97,43.76,43.92,261300.0,33.2201,33.3566,33.1973,33.3187,261300.0
2008-07-30 10:35:00,43.93,44.39,43.85,44.0,712900.0,33.3263,33.6753,33.2656,33.3794,712900.0
2008-07-30 10:40:00,44.01,44.17,43.86,43.95,406600.0,33.387,33.5084,33.2732,33.3415,406600.0
2008-07-30 10:45:00,43.96,44.02,43.93,44.0,339300.0,33.349,33.3946,33.3263,33.3794,339300.0
2008-07-30 10:50:00,43.99,44.58,43.95,44.41,751600.0,33.3718,33.8194,33.3415,33.6904,751600.0
2008-07-30 10:55:00,44.41,44.45,44.26,44.3,384500.0,33.6904,33.7208,33.5766,33.607,384500.0
2008-07-30 11:00:00,44.31,44.47,43.89,44.08,547400.0,33.6146,33.7359,33.2959,33.4401,547400.0
2008-07-30 11:05:00,44.09,44.34,44.06,44.19,512300.0,33.4477,33.6373,33.4249,33.5235,512300.0
2008-07-30 11:10:00,44.22,44.34,44.11,44.29,499700.0,33.5463,33.6373,33.4628,33.5994,499700.0
2008-07-30 11:15:00,44.28,44.49,44.22,44.4,458800.0,33.5918,33.7511,33.5463,33.6828,458800.0
2008-07-30 11:20:00,44.4,44.5,44.34,44.37,590400.0,33.6828,33.7587,33.6373,33.6601,590400.0
2008-07-30 11:25:00,44.38,44.39,43.92,44.13,460300.0,33.6677,33.6753,33.3187,33.478,460300.0
2008-07-30 11:30:00,44.13,44.21,43.96,44.09,373700.0,33.478,33.5387,33.349,33.4477,373700.0
2008-07-30 11:35:00,44.09,44.3,44.01,44.26,292500.0,33.4477,33.607,33.387,33.5766,292500.0
2008-07-30 11:40:00,44.25,44.29,44.06,44.12,210200.0,33.569,33.5994,33.4249,33.4704,210200.0
2008-07-30 11:45:00,44.12,44.17,43.91,43.99,206900.0,33.4704,33.5084,33.3111,33.3718,206900.0
2008-07-30 11:50:00,43.98,44.09,43.9,44.03,146300.0,33.3642,33.4477,33.3035,33.4021,146300.0
2008-07-30 11:55:00,44.03,44.25,44.0,44.16,207500.0,33.4021,33.569,33.3794,33.5008,207500.0
2008-07-30 12:00:00,44.16,44.22,44.09,44.17,197000.0,33.5008,33.5463,33.4477,33.5084,197000.0
2008-07-30 12:05:00,44.18,44.27,44.05,44.26,205300.0,33.5159,33.5842,33.4173,33.5766,205300.0
2008-07-30 12:10:00,44.26,44.37,44.15,44.19,317000.0,33.5766,33.6601,33.4932,33.5235,317000.0
2008-07-30 12:15:00,44.18,44.23,44.06,44.18,341500.0,33.5159,33.5539,33.4249,33.5159,341500.0
2008-07-30 12:20:00,44.18,44.19,43.99,43.99,288900.0,33.5159,33.5235,33.3718,33.3718,288900.0
2008-07-30 12:25:00,43.99,44.28,43.99,44.24,218300.0,33.3718,33.5918,33.3718,33.5615,218300.0
2008-07-30 12:30:00,44.23,44.32,44.17,44.17,215900.0,33.5539,33.6221,33.5084,33.5084,215900.0
2008-07-30 12:35:00,44.19,44.23,44.1,44.21,125200.0,33.5235,33.5539,33.4553,33.5387,125200.0
2008-07-30 12:40:00,44.2,44.29,43.99,44.23,233400.0,33.5311,33.5994,33.3718,33.5539,233400.0
2008-07-30 12:45:00,44.22,44.43,44.18,44.4,281200.0,33.5463,33.7056,33.5159,33.6828,281200.0
2008-07-30 12:50:00,44.4,44.44,44.26,44.43,237800.0,33.6828,33.7132,33.5766,33.7056,237800.0
2008-07-30 12:55:00,44.42,44.42,44.33,44.35,150500.0,33.698,33.698,33.6297,33.6449,150500.0
2008-07-30 13:00:00,44.34,44.55,44.22,44.55,254500.0,33.6373,33.7966,33.5463,33.7966,254500.0
2008-07-30 13:05:00,44.56,44.99,44.51,44.87,440700.0,33.8042,34.1304,33.7663,34.0394,440700.0
2008-07-30 13:10:00,44.87,44.89,44.58,44.62,299400.0,34.0394,34.0546,33.8194,33.8497,299400.0
2008-07-30 13:15:00,44.62,44.63,44.46,44.57,232000.0,33.8497,33.8573,33.7284,33.8118,232000.0
2008-07-30 13:20:00,44.57,44.7,44.48,44.51,250500.0,33.8118,33.9104,33.7435,33.7663,250500.0
2008-07-30 13:25:00,44.51,44.56,44.45,44.54,201200.0,33.7663,33.8042,33.7208,33.789,201200.0
2008-07-30 13:30:00,44.53,44.58,44.45,44.53,166100.0,33.7815,33.8194,33.7208,33.7815,166100.0
2008-07-30 13:35:00,44.53,44.57,44.49,44.57,122900.0,33.7815,33.8118,33.7511,33.8118,122900.0
2008-07-30 13:40:00,44.57,44.6,44.5,44.54,230300.0,33.8118,33.8346,33.7587,33.789,230300.0
2008-07-30 13:45:00,44.55,44.57,44.5,44.56,185500.0,33.7966,33.8118,33.7587,33.8042,185500.0
2008-07-30 13:50:00,44.55,44.8,44.53,44.73,231500.0,33.7966,33.9863,33.7815,33.9332,231500.0
2008-07-30 13:55:00,44.74,44.86,44.63,44.66,189500.0,33.9408,34.0318,33.8573,33.8801,189500.0
2008-07-30 14:00:00,44.66,44.74,44.54,44.58,202800.0,33.8801,33.9408,33.789,33.8194,202800.0
2008-07-30 14:05:00,44.59,44.63,44.5,44.63,276900.0,33.827,33.8573,33.7587,33.8573,276900.0
2008-07-30 14:10:00,44.64,44.68,44.6,44.64,151100.0,33.8649,33.8953,33.8346,33.8649,151100.0
2008-07-30 14:15:00,44.64,44.81,44.64,44.69,354500.0,33.8649,33.9939,33.8649,33.9028,354500.0
2008-07-30 14:20:00,44.69,45.05,44.68,45.02,314800.0,33.9028,34.1759,33.8953,34.1532,314800.0
2008-07-30 14:25:00,45.03,45.12,44.84,44.89,379900.0,34.1608,34.229,34.0166,34.0546,379900.0
2008-07-30 14:30:00,44.88,45.04,44.8,44.98,255000.0,34.047,34.1684,33.9863,34.1228,255000.0
2008-07-30 14:35:00,44.98,45.0,44.92,44.95,322600.0,34.1228,34.138,34.0773,34.1001,322600.0
2008-07-30 14:40:00,44.95,45.0,44.95,44.97,186700.0,34.1001,34.138,34.1001,34.1153,186700.0
2008-07-30 14:45:00,44.97,44.98,44.84,44.88,302600.0,34.1153,34.1228,34.0166,34.047,302600.0
2008-07-30 14:50:00,44.88,44.99,44.88,44.95,275500.0,34.047,34.1304,34.047,34.1001,275500.0
2008-07-30 14:55:00,44.95,45.06,44.89,45.0,219600.0,34.1001,34.1835,34.0546,34.138,219600.0
2008-07-30 15:00:00,45.0,45.05,44.75,44.83,479400.0,34.138,34.1759,33.9484,34.009,479400.0
2008-07-30 15:05:00,44.83,45.0,44.81,44.98,433800.0,34.009,34.138,33.9939,34.1228,433800.0
2008-07-30 15:10:00,44.98,45.08,44.98,45.01,227200.0,34.1228,34.1987,34.1228,34.1456,227200.0
2008-07-30 15:15:00,45.0,45.08,44.99,45.06,166100.0,34.138,34.1987,34.1304,34.1835,166100.0
2008-07-30 15:20:00,45.06,45.27,45.06,45.25,579400.0,34.1835,34.3428,34.1835,34.3277,579400.0
2008-07-30 15:25:00,45.25,45.3,45.18,45.27,459300.0,34.3277,34.3656,34.2746,34.3428,459300.0
2008-07-30 15:30:00,45.27,45.37,45.24,45.26,655100.0,34.3428,34.4187,34.3201,34.3353,655100.0
2008-07-30 15:35:00,45.26,45.47,45.24,45.38,501100.0,34.3353,34.4946,34.3201,34.4263,501100.0
2008-07-30 15:40:00,45.38,45.6,45.36,45.47,741300.0,34.4263,34.5932,34.4111,34.4946,741300.0
2008-07-30 15:45:00,45.48,45.63,45.45,45.6,755900.0,34.5022,34.6159,34.4794,34.5932,755900.0
2008-07-30 15:50:00,45.6,46.0,45.56,45.95,1281600.0,34.5932,34.8966,34.5628,34.8587,1281600.0
2008-07-30 15:55:00,45.94,45.95,45.77,45.91,1567300.0,34.8511,34.8587,34.7222,34.8284,1567300.0
2008-07-31 09:30:00,45.28,45.89,45.28,45.6,291300.0,34.3504,34.8132,34.3504,34.5932,291300.0
2008-07-31 09:35:00,45.61,45.76,45.29,45.42,287000.0,34.6008,34.7146,34.358,34.4566,287000.0
2008-07-31 09:40:00,45.41,45.99,45.39,45.89,271700.0,34.449,34.889,34.4339,34.8132,271700.0
2008-07-31 09:45:00,45.89,45.89,45.25,45.38,270100.0,34.8132,34.8132,34.3277,34.4263,270100.0
2008-07-31 09:50:00,45.38,45.55,45.07,45.53,295400.0,34.4263,34.5553,34.1911,34.5401,295400.0
2008-07-31 09:55:00,45.52,45.61,45.29,45.36,262000.0,34.5325,34.6008,34.358,34.4111,262000.0
2008-07-31 10:00:00,45.36,45.4,45.06,45.34,246700.0,34.4111,34.4415,34.1835,34.3959,246700.0
2008-07-31 10:05:00,45.34,45.43,44.82,45.08,387000.0,34.3959,34.4642,34.0015,34.1987,387000.0
2008-07-31 10:10:00,45.09,45.19,45.01,45.17,225100.0,34.2063,34.2822,34.1456,34.267,225100.0
2008-07-31 10:15:00,45.16,45.23,45.08,45.22,254100.0,34.2594,34.3125,34.1987,34.3049,254100.0
2008-07-31 10:20:00,45.21,45.3,45.15,45.24,239900.0,34.2973,34.3656,34.2518,34.3201,239900.0
2008-07-31 10:25:00,45.25,45.28,45.1,45.13,354800.0,34.3277,34.3504,34.2139,34.2366,354800.0
2008-07-31 10:30:00,45.13,45.16,45.01,45.07,133300.0,34.2366,34.2594,34.1456,34.1911,133300.0
2008-07-31 10:35:00,45.07,45.81,45.07,45.59,434100.0,34.1911,34.7525,34.1911,34.5856,434100.0
2008-07-31 10:40:00,45.59,45.69,45.4,45.58,165600.0,34.5856,34.6615,34.4415,34.578,165600.0
2008-07-31 10:45:00,45.59,45.68,45.21,45.25,189700.0,34.5856,34.6539,34.2973,34.3277,189700.0
2008-07-31 10:50:00,45.26,45.37,45.09,45.18,205200.0,34.3353,34.4187,34.2063,34.2746,205200.0
2008-07-31 10:55:00,45.18,45.24,44.97,45.0,165800.0,34.2746,34.3201,34.1153,34.138,165800.0
2008-07-31 11:00:00,45.0,45.16,44.98,45.08,125400.0,34.138,34.2594,34.1228,34.1987,125400.0
2008-07-31 11:05:00,45.08,45.15,45.01,45.03,120100.0,34.1987,34.2518,34.1456,34.1608,120100.0
2008-07-31 11:10:00,45.03,45.11,45.02,45.07,107000.0,34.1608,34.2215,34.1532,34.1911,107000.0
2008-07-31 11:15:00,45.1,45.12,44.94,45.0,169300.0,34.2139,34.229,34.0925,34.138,169300.0
2008-07-31 11:20:00,45.0,45.02,44.89,44.91,161200.0,34.138,34.1532,34.0546,34.0697,161200.0
2008-07-31 11:25:00,44.9,45.17,44.81,45.13,235400.0,34.0622,34.267,33.9939,34.2366,235400.0
2008-07-31 11:30:00,45.15,45.24,45.1,45.15,170500.0,34.2518,34.3201,34.2139,34.2518,170500.0
2008-07-31 11:35:00,45.15,45.19,44.94,45.0,198500.0,34.2518,34.2822,34.0925,34.138,198500.0
2008-07-31 11:40:00,45.0,45.04,44.97,45.0,112200.0,34.138,34.1684,34.1153,34.138,112200.0
2008-07-31 11:45:00,45.0,45.06,44.95,44.96,85000.0,34.138,34.1835,34.1001,34.1077,85000.0
2008-07-31 11:50:00,44.97,45.08,44.91,45.06,128700.0,34.1153,34.1987,34.0697,34.1835,128700.0
2008-07-31 11:55:00,45.06,45.08,44.89,44.98,169800.0,34.1835,34.1987,34.0546,34.1228,169800.0
2008-07-31 12:00:00,44.99,45.05,44.94,45.02,81000.0,34.1304,34.1759,34.0925,34.1532,81000.0
2008-07-31 12:05:00,45.01,45.05,44.97,44.98,84500.0,34.1456,34.1759,34.1153,34.1228,84500.0
2008-07-31 12:10:00,44.99,45.03,44.96,45.0,113900.0,34.1304,34.1608,34.1077,34.138,113900.0
2008-07-31 12:15:00,45.01,45.03,44.92,45.02,112100.0,34.1456,34.1608,34.0773,34.1532,112100.0
2008-07-31 12:20:00,45.01,45.02,44.77,44.81,133200.0,34.1456,34.1532,33.9635,33.9939,133200.0
2008-07-31 12:25:00,44.82,44.96,44.77,44.89,95700.0,34.0015,34.1077,33.9635,34.0546,95700.0
2008-07-31 12:30:00,44.9,45.02,44.89,44.99,78500.0,34.0622,34.1532,34.0546,34.1304,78500.0
2008-07-31 12:35:00,44.99,45.0,44.73,44.78,99900.0,34.1304,34.138,33.9332,33.9711,99900.0
2008-07-31 12:40:00,44.77,44.82,44.66,44.71,127000.0,33.9635,34.0015,33.8801,33.918,127000.0
2008-07-31 12:45:00,44.7,44.88,44.68,44.88,63800.0,33.9104,34.047,33.8953,34.047,63800.0
2008-07-31 12:50:00,44.88,44.94,44.73,44.76,93800.0,34.047,34.0925,33.9332,33.9559,93800.0
2008-07-31 12:55:00,44.75,44.82,44.68,44.76,77500.0,33.9484,34.0015,33.8953,33.9559,77500.0
2008-07-31 13:00:00,44.76,44.76,44.6,44.64,133900.0,33.9559,33.9559,33.8346,33.8649,133900.0
2008-07-31 13:05:00,44.66,44.69,44.6,44.61,119700.0,33.8801,33.9028,33.8346,33.8421,119700.0
2008-07-31 13:10:00,44.62,44.69,44.5,44.63,170000.0,33.8497,33.9028,33.7587,33.8573,170000.0
2008-07-31 13:15:00,44.64,44.72,44.56,44.69,147100.0,33.8649,33.9256,33.8042,33.9028,147100.0
2008-07-31 13:20:00,44.7,44.81,44.66,44.79,92700.0,33.9104,33.9939,33.8801,33.9787,92700.0
2008-07-31 13:25:00,44.8,44.8,44.48,44.53,316100.0,33.9863,33.9863,33.7435,33.7815,316100.0
2008-07-31 13:30:00,44.53,44.56,44.48,44.54,251600.0,33.7815,33.8042,33.7435,33.789,251600.0
2008-07-31 13:35:00,44.53,44.57,44.51,44.55,179100.0,33.7815,33.8118,33.7663,33.7966,179100.0
2008-07-31 13:40:00,44.55,44.55,44.34,44.39,193600.0,33.7966,33.7966,33.6373,33.6753,193600.0
2008-07-31 13:45:00,44.4,44.45,44.34,44.36,181900.0,33.6828,33.7208,33.6373,33.6525,181900.0
2008-07-31 13:50:00,44.36,44.41,44.29,44.29,121600.0,33.6525,33.6904,33.5994,33.5994,121600.0
2008-07-31 13:55:00,44.3,44.39,44.28,44.37,110900.0,33.607,33.6753,33.5918,33.6601,110900.0
2008-07-31 14:00:00,44.37,44.38,44.27,44.31,155600.0,33.6601,33.6677,33.5842,33.6146,155600.0
2008-07-31 14:05:00,44.31,44.47,44.31,44.44,189300.0,33.6146,33.7359,33.6146,33.7132,189300.0
2008-07-31 14:10:00,44.44,44.45,44.33,44.33,149000.0,33.7132,33.7208,33.6297,33.6297,149000.0
2008-07-31 14:15:00,44.33,44.34,44.22,44.24,224700.0,33.6297,33.6373,33.5463,33.5615,224700.0
2008-07-31 14:20:00,44.24,44.32,44.18,44.22,210900.0,33.5615,33.6221,33.5159,33.5463,210900.0
2008-07-31 14:25:00,44.22,44.45,44.19,44.44,188300.0,33.5463,33.7208,33.5235,33.7132,188300.0
2008-07-31 14:30:00,44.44,44.44,44.3,44.39,122300.0,33.7132,33.7132,33.607,33.6753,122300.0
2008-07-31 14:35:00,44.39,44.54,44.38,44.54,155200.0,33.6753,33.789,33.6677,33.789,155200.0
2008-07-31 14:40:00,44.54,44.67,44.49,44.58,151500.0,33.789,33.8877,33.7511,33.8194,151500.0
2008-07-31 14:45:00,44.58,44.67,44.58,44.6,106400.0,33.8194,33.8877,33.8194,33.8346,106400.0
2008-07-31 14:50:00,44.6,44.66,44.58,44.64,152800.0,33.8346,33.8801,33.8194,33.8649,152800.0
2008-07-31 14:55:00,44.63,44.76,44.62,44.75,122400.0,33.8573,33.9559,33.8497,33.9484,122400.0
2008-07-31 15:00:00,44.76,44.79,44.71,44.74,105100.0,33.9559,33.9787,33.918,33.9408,105100.0
2008-07-31 15:05:00,44.74,44.76,44.7,44.74,124400.0,33.9408,33.9559,33.9104,33.9408,124400.0
2008-07-31 15:10:00,44.73,44.79,44.73,44.79,115700.0,33.9332,33.9787,33.9332,33.9787,115700.0
2008-07-31 15:15:00,44.79,44.81,44.72,44.73,177500.0,33.9787,33.9939,33.9256,33.9332,177500.0
2008-07-31 15:20:00,44.73,44.74,44.62,44.63,136400.0,33.9332,33.9408,33.8497,33.8573,136400.0
2008-07-31 15:25:00,44.63,44.64,44.54,44.54,224400.0,33.8573,33.8649,33.789,33.789,224400.0
2008-07-31 15:30:00,44.59,44.64,44.44,44.44,297300.0,33.827,33.8649,33.7132,33.7132,297300.0
2008-07-31 15:35:00,44.44,44.47,44.36,44.36,352700.0,33.7132,33.7359,33.6525,33.6525,352700.0
2008-07-31 15:40:00,44.37,44.54,44.36,44.46,623200.0,33.6601,33.789,33.6525,33.7284,623200.0
2008-07-31 15:45:00,44.46,44.49,44.42,44.47,456400.0,33.7284,33.7511,33.698,33.7359,456400.0
2008-07-31 15:50:00,44.47,44.76,44.47,44.65,921400.0,33.7359,33.9559,33.7359,33.8725,921400.0
2008-07-31 15:55:00,44.65,44.76,44.59,44.76,1014800.0,33.8725,33.9559,33.827,33.9559,1014800.0
2008-08-01 09:30:00,44.75,45.5,44.74,45.0,371800.0,33.9484,34.5173,33.9408,34.138,371800.0
2008-08-01 09:35:00,44.99,45.2,44.67,45.19,209200.0,34.1304,34.2897,33.8877,34.2822,209200.0
2008-08-01 09:40:00,45.19,45.87,45.19,45.82,336700.0,34.2822,34.798,34.2822,34.7601,336700.0
2008-08-01 09:45:00,45.8,45.81,45.29,45.66,236900.0,34.7449,34.7525,34.358,34.6387,236900.0
2008-08-01 09:50:00,45.66,46.35,45.63,46.17,404800.0,34.6387,35.1622,34.6159,35.0256,404800.0
2008-08-01 09:55:00,46.2,46.29,45.97,46.09,255700.0,35.0484,35.1166,34.8739,34.9649,255700.0
2008-08-01 10:00:00,46.12,46.32,45.95,46.26,200600.0,34.9877,35.1394,34.8587,35.0939,200600.0
2008-08-01 10:05:00,46.25,46.62,46.21,46.52,239600.0,35.0863,35.367,35.0559,35.2911,239600.0
2008-08-01 10:10:00,46.52,46.53,46.22,46.43,224200.0,35.2911,35.2987,35.0635,35.2228,224200.0
2008-08-01 10:15:00,46.43,46.45,46.11,46.19,214700.0,35.2228,35.238,34.9801,35.0408,214700.0
2008-08-01 10:20:00,46.2,46.34,46.11,46.18,162100.0,35.0484,35.1546,34.9801,35.0332,162100.0
2008-08-01 10:25:00,46.18,46.19,45.91,46.03,181800.0,35.0332,35.0408,34.8284,34.9194,181800.0
2008-08-01 10:30:00,46.03,46.06,45.81,45.98,191000.0,34.9194,34.9422,34.7525,34.8815,191000.0
2008-08-01 10:35:00,45.98,46.04,45.79,45.88,193900.0,34.8815,34.927,34.7373,34.8056,193900.0
2008-08-01 10:40:00,45.88,45.92,45.6,45.86,215000.0,34.8056,34.8359,34.5932,34.7904,215000.0
2008-08-01 10:45:00,45.86,45.9,45.73,45.74,96900.0,34.7904,34.8208,34.6918,34.6994,96900.0
2008-08-01 10:50:00,45.75,45.97,45.72,45.89,79600.0,34.707,34.8739,34.6842,34.8132,79600.0
2008-08-01 10:55:00,45.9,45.96,45.77,45.93,88700.0,34.8208,34.8663,34.7222,34.8435,88700.0
2008-08-01 11:00:00,45.93,46.0,45.85,45.96,102400.0,34.8435,34.8966,34.7828,34.8663,102400.0
2008-08-01 11:05:00,45.95,45.98,45.81,45.87,88800.0,34.8587,34.8815,34.7525,34.798,88800.0
2008-08-01 11:10:00,45.88,46.03,45.85,46.01,162900.0,34.8056,34.9194,34.7828,34.9042,162900.0
2008-08-01 11:15:00,46.01,46.06,45.82,45.82,128300.0,34.9042,34.9422,34.7601,34.7601,128300.0
2008-08-01 11:20:00,45.82,45.87,45.73,45.87,168200.0,34.7601,34.798,34.6918,34.798,168200.0
2008-08-01 11:25:00,45.86,45.91,45.61,45.65,92600.0,34.7904,34.8284,34.6008,34.6311,92600.0
2008-08-01 11:30:00,45.65,45.78,45.51,45.59,111000.0,34.6311,34.7297,34.5249,34.5856,111000.0
2008-08-01 11:35:00,45.59,45.75,45.58,45.62,133600.0,34.5856,34.707,34.578,34.6084,133600.0
2008-08-01 11:40:00,45.62,45.8,45.62,45.8,67800.0,34.6084,34.7449,34.6084,34.7449,67800.0
2008-08-01 11:45:00,45.8,45.85,45.74,45.82,138200.0,34.7449,34.7828,34.6994,34.7601,138200.0
2008-08-01 11:50:00,45.8,45.85,45.73,45.77,78500.0,34.7449,34.7828,34.6918,34.7222,78500.0
2008-08-01 11:55:00,45.79,45.79,45.59,45.7,94900.0,34.7373,34.7373,34.5856,34.669,94900.0
2008-08-01 12:00:00,45.71,45.88,45.66,45.86,110600.0,34.6766,34.8056,34.6387,34.7904,110600.0
2008-08-01 12:05:00,45.85,45.9,45.66,45.69,121600.0,34.7828,34.8208,34.6387,34.6615,121600.0
2008-08-01 12:10:00,45.71,45.71,45.35,45.36,125700.0,34.6766,34.6766,34.4035,34.4111,125700.0
2008-08-01 12:15:00,45.37,45.58,45.37,45.49,114100.0,34.4187,34.578,34.4187,34.5097,114100.0
2008-08-01 12:20:00,45.49,45.56,45.36,45.47,112900.0,34.5097,34.5628,34.4111,34.4946,112900.0
2008-08-01 12:25:00,45.47,45.5,45.4,45.45,85100.0,34.4946,34.5173,34.4415,34.4794,85100.0
2008-08-01 12:30:00,45.47,45.48,45.34,45.36,91900.0,34.4946,34.5022,34.3959,34.4111,91900.0
2008-08-01 12:35:00,45.36,45.41,45.31,45.36,77700.0,34.4111,34.449,34.3732,34.4111,77700.0
2008-08-01 12:40:00,45.37,45.48,45.34,45.43,112000.0,34.4187,34.5022,34.3959,34.4642,112000.0
2008-08-01 12:45:00,45.43,45.44,45.36,45.36,52600.0,34.4642,34.4718,34.4111,34.4111,52600.0
2008-08-01 12:50:00,45.36,45.4,45.3,45.35,69100.0,34.4111,34.4415,34.3656,34.4035,69100.0
2008-08-01 12:55:00,45.37,45.42,45.25,45.34,83100.0,34.4187,34.4566,34.3277,34.3959,83100.0
2008-08-01 13:00:00,45.34,45.41,45.26,45.37,76800.0,34.3959,34.449,34.3353,34.4187,76800.0
2008-08-01 13:05:00,45.37,45.41,45.33,45.37,83300.0,34.4187,34.449,34.3884,34.4187,83300.0
2008-08-01 13:10:00,45.36,45.41,45.35,45.35,58200.0,34.4111,34.449,34.4035,34.4035,58200.0
2008-08-01 13:15:00,45.36,45.54,45.35,45.39,116800.0,34.4111,34.5477,34.4035,34.4339,116800.0
2008-08-01 13:20:00,45.4,45.5,45.33,45.38,86100.0,34.4415,34.5173,34.3884,34.4263,86100.0
2008-08-01 13:25:00,45.39,45.4,45.17,45.22,105400.0,34.4339,34.4415,34.267,34.3049,105400.0
2008-08-01 13:30:00,45.22,45.44,45.22,45.36,89600.0,34.3049,34.4718,34.3049,34.4111,89600.0
2008-08-01 13:35:00,45.36,45.37,45.29,45.34,85900.0,34.4111,34.4187,34.358,34.3959,85900.0
2008-08-01 13:40:00,45.36,45.36,45.24,45.28,81400.0,34.4111,34.4111,34.3201,34.3504,81400.0
2008-08-01 13:45:00,45.28,45.3,45.11,45.12,78300.0,34.3504,34.3656,34.2215,34.229,78300.0
2008-08-01 13:50:00,45.12,45.25,44.99,45.23,207800.0,34.229,34.3277,34.1304,34.3125,207800.0
2008-08-01 13:55:00,45.22,45.24,45.05,45.14,77700.0,34.3049,34.3201,34.1759,34.2442,77700.0
2008-08-01 14:00:00,45.13,45.17,45.0,45.01,151600.0,34.2366,34.267,34.138,34.1456,151600.0
2008-08-01 14:05:00,45.0,45.09,44.98,45.02,112000.0,34.138,34.2063,34.1228,34.1532,112000.0
2008-08-01 14:10:00,45.04,45.14,45.04,45.06,69300.0,34.1684,34.2442,34.1684,34.1835,69300.0
2008-08-01 14:15:00,45.06,45.15,45.06,45.07,121300.0,34.1835,34.2518,34.1835,34.1911,121300.0
2008-08-01 14:20:00,45.08,45.11,45.04,45.07,61000.0,34.1987,34.2215,34.1684,34.1911,61000.0
2008-08-01 14:25:00,45.08,45.09,45.0,45.01,77300.0,34.1987,34.2063,34.138,34.1456,77300.0
2008-08-01 14:30:00,45.02,45.04,44.86,44.9,82100.0,34.1532,34.1684,34.0318,34.0622,82100.0
2008-08-01 14:35:00,44.9,44.92,44.81,44.83,124500.0,34.0622,34.0773,33.9939,34.009,124500.0
2008-08-01 14:40:00,44.82,44.85,44.69,44.72,182200.0,34.0015,34.0242,33.9028,33.9256,182200.0
2008-08-01 14:45:00,44.71,44.91,44.7,44.88,121500.0,33.918,34.0697,33.9104,34.047,121500.0
2008-08-01 14:50:00,44.88,44.99,44.83,44.99,81700.0,34.047,34.1304,34.009,34.1304,81700.0
2008-08-01 14:55:00,44.99,45.0,44.87,44.87,84000.0,34.1304,34.138,34.0394,34.0394,84000.0
2008-08-01 15:00:00,44.87,44.91,44.82,44.88,96900.0,34.0394,34.0697,34.0015,34.047,96900.0
2008-08-01 15:05:00,44.88,44.9,44.8,44.81,117600.0,34.047,34.0622,33.9863,33.9939,117600.0
2008-08-01 15:10:00,44.81,44.84,44.8,44.84,74500.0,33.9939,34.0166,33.9863,34.0166,74500.0
2008-08-01 15:15:00,44.83,44.87,44.75,44.84,122300.0,34.009,34.0394,33.9484,34.0166,122300.0
2008-08-01 15:20:00,44.85,44.95,44.84,44.94,117900.0,34.0242,34.1001,34.0166,34.0925,117900.0
2008-08-01 15:25:00,44.94,44.98,44.86,44.89,150800.0,34.0925,34.1228,34.0318,34.0546,150800.0
2008-08-01 15:30:00,44.88,45.07,44.84,45.04,238500.0,34.047,34.1911,34.0166,34.1684,238500.0
2008-08-01 15:35:00,45.05,45.19,45.04,45.17,289100.0,34.1759,34.2822,34.1684,34.267,289100.0
2008-08-01 15:40:00,45.18,45.49,45.14,45.28,596500.0,34.2746,34.5097,34.2442,34.3504,596500.0
2008-08-01 15:45:00,45.27,45.5,45.25,45.49,555800.0,34.3428,34.5173,34.3277,34.5097,555800.0
2008-08-01 15:50:00,45.49,45.98,45.43,45.82,1254600.0,34.5097,34.8815,34.4642,34.7601,1254600.0
2008-08-01 15:55:00,45.82,45.87,45.67,45.74,1010600.0,34.7601,34.798,34.6463,34.6994,1010600.0
2008-08-04 09:30:00,45.73,45.82,45.3,45.5,191100.0,34.6918,34.7601,34.3656,34.5173,191100.0
2008-08-04 09:35:00,45.5,45.51,44.82,45.06,242400.0,34.5173,34.5249,34.0015,34.1835,242400.0
2008-08-04 09:40:00,45.08,45.12,44.76,44.85,284300.0,34.1987,34.229,33.9559,34.0242,284300.0
2008-08-04 09:45:00,44.85,45.06,44.85,44.89,203500.0,34.0242,34.1835,34.0242,34.0546,203500.0
2008-08-04 09:50:00,44.9,44.96,44.75,44.76,112700.0,34.0622,34.1077,33.9484,33.9559,112700.0
2008-08-04 09:55:00,44.76,44.85,44.71,44.81,118500.0,33.9559,34.0242,33.918,33.9939,118500.0
2008-08-04 10:00:00,44.82,44.87,44.56,44.6,250400.0,34.0015,34.0394,33.8042,33.8346,250400.0
2008-08-04 10:05:00,44.62,44.96,44.6,44.96,137200.0,33.8497,34.1077,33.8346,34.1077,137200.0
2008-08-04 10:10:00,44.96,45.01,44.75,44.91,189000.0,34.1077,34.1456,33.9484,34.0697,189000.0
2008-08-04 10:15:00,44.9,45.3,44.83,45.25,226200.0,34.0622,34.3656,34.009,34.3277,226200.0
2008-08-04 10:20:00,45.25,45.28,44.96,45.2,278500.0,34.3277,34.3504,34.1077,34.2897,278500.0
2008-08-04 10:25:00,45.2,45.25,45.0,45.2,188000.0,34.2897,34.3277,34.138,34.2897,188000.0
2008-08-04 10:30:00,45.18,45.2,45.01,45.02,243700.0,34.2746,34.2897,34.1456,34.1532,243700.0
2008-08-04 10:35:00,45.02,45.15,44.78,45.02,218300.0,34.1532,34.2518,33.9711,34.1532,218300.0
2008-08-04 10:40:00,45.01,45.01,44.75,44.91,121000.0,34.1456,34.1456,33.9484,34.0697,121000.0
2008-08-04 10:45:00,44.91,44.93,44.81,44.84,91000.0,34.0697,34.0849,33.9939,34.0166,91000.0
2008-08-04 10:50:00,44.83,44.86,44.74,44.82,164800.0,34.009,34.0318,33.9408,34.0015,164800.0
2008-08-04 10:55:00,44.81,44.87,44.75,44.81,59400.0,33.9939,34.0394,33.9484,33.9939,59400.0
2008-08-04 11:00:00,44.81,44.88,44.74,44.76,98200.0,33.9939,34.047,33.9408,33.9559,98200.0
2008-08-04 11:05:00,44.77,44.84,44.7,44.7,118500.0,33.9635,34.0166,33.9104,33.9104,118500.0
2008-08-04 11:10:00,44.7,44.72,44.55,44.55,159800.0,33.9104,33.9256,33.7966,33.7966,159800.0
2008-08-04 11:15:00,44.55,44.61,44.36,44.4,178900.0,33.7966,33.8421,33.6525,33.6828,178900.0
2008-08-04 11:20:00,44.4,44.51,44.32,44.44,132600.0,33.6828,33.7663,33.6221,33.7132,132600.0
2008-08-04 11:25:00,44.44,44.45,44.06,44.26,244900.0,33.7132,33.7208,33.4249,33.5766,244900.0
2008-08-04 11:30:00,44.26,44.27,43.81,43.83,261900.0,33.5766,33.5842,33.2353,33.2504,261900.0
2008-08-04 11:35:00,43.83,44.17,43.81,44.04,216300.0,33.2504,33.5084,33.2353,33.4097,216300.0
2008-08-04 11:40:00,44.03,44.06,43.76,43.92,236700.0,33.4021,33.4249,33.1973,33.3187,236700.0
2008-08-04 11:45:00,43.92,44.2,43.91,44.19,214900.0,33.3187,33.5311,33.3111,33.5235,214900.0
2008-08-04 11:50:00,44.2,44.24,43.96,43.99,196000.0,33.5311,33.5615,33.349,33.3718,196000.0
2008-08-04 11:55:00,43.99,44.01,43.84,43.89,133200.0,33.3718,33.387,33.258,33.2959,133200.0
2008-08-04 12:00:00,43.89,43.93,43.82,43.87,112700.0,33.2959,33.3263,33.2428,33.2808,112700.0
2008-08-04 12:05:00,43.87,43.93,43.54,43.58,338300.0,33.2808,33.3263,33.0304,33.0608,338300.0
2008-08-04 12:10:00,43.57,43.6,43.3,43.37,677700.0,33.0532,33.0759,32.8484,32.9015,677700.0
2008-08-04 12:15:00,43.37,43.45,43.35,43.44,288900.0,32.9015,32.9621,32.8863,32.9546,288900.0
2008-08-04 12:20:00,43.44,43.5,43.36,43.41,235900.0,32.9546,33.0001,32.8939,32.9318,235900.0
2008-08-04 12:25:00,43.41,43.42,43.24,43.26,218800.0,32.9318,32.9394,32.8028,32.818,218800.0
2008-08-04 12:30:00,43.27,43.3,43.2,43.22,122300.0,32.8256,32.8484,32.7725,32.7877,122300.0
2008-08-04 12:35:00,43.23,43.34,43.18,43.19,202500.0,32.7953,32.8787,32.7573,32.7649,202500.0
2008-08-04 12:40:00,43.19,43.3,42.84,42.85,294000.0,32.7649,32.8484,32.4994,32.507,294000.0
2008-08-04 12:45:00,42.84,43.05,42.79,43.0,458100.0,32.4994,32.6587,32.4615,32.6208,458100.0
2008-08-04 12:50:00,43.0,43.06,42.87,42.89,278700.0,32.6208,32.6663,32.5221,32.5373,278700.0
2008-08-04 12:55:00,42.9,43.15,42.9,43.08,127300.0,32.5449,32.7346,32.5449,32.6815,127300.0
2008-08-04 13:00:00,43.11,43.22,43.0,43.13,172300.0,32.7042,32.7877,32.6208,32.7194,172300.0
2008-08-04 13:05:00,43.12,43.29,43.1,43.19,119300.0,32.7118,32.8408,32.6966,32.7649,119300.0
2008-08-04 13:10:00,43.19,43.21,43.03,43.08,72300.0,32.7649,32.7801,32.6435,32.6815,72300.0
2008-08-04 13:15:00,43.1,43.16,43.05,43.15,84800.0,32.6966,32.7421,32.6587,32.7346,84800.0
2008-08-04 13:20:00,43.16,43.29,43.15,43.28,131900.0,32.7421,32.8408,32.7346,32.8332,131900.0
2008-08-04 13:25:00,43.28,43.35,43.21,43.23,130300.0,32.8332,32.8863,32.7801,32.7953,130300.0
2008-08-04 13:30:00,43.24,43.28,43.11,43.16,130300.0,32.8028,32.8332,32.7042,32.7421,130300.0
2008-08-04 13:35:00,43.17,43.19,43.07,43.11,136800.0,32.7497,32.7649,32.6739,32.7042,136800.0
2008-08-04 13:40:00,43.11,43.12,43.02,43.03,65100.0,32.7042,32.7118,32.6359,32.6435,65100.0
2008-08-04 13:45:00,43.03,43.08,42.98,42.99,144300.0,32.6435,32.6815,32.6056,32.6132,144300.0
2008-08-04 13:50:00,42.99,43.05,42.9,42.92,125000.0,32.6132,32.6587,32.5449,32.5601,125000.0
2008-08-04 13:55:00,42.92,43.03,42.87,43.01,166400.0,32.5601,32.6435,32.5221,32.6284,166400.0
2008-08-04 14:00:00,43.01,43.16,42.98,43.13,245000.0,32.6284,32.7421,32.6056,32.7194,245000.0
2008-08-04 14:05:00,43.12,43.17,43.06,43.1,148400.0,32.7118,32.7497,32.6663,32.6966,148400.0
2008-08-04 14:10:00,43.09,43.13,43.0,43.08,159600.0,32.689,32.7194,32.6208,32.6815,159600.0
2008-08-04 14:15:00,43.08,43.15,43.03,43.1,168700.0,32.6815,32.7346,32.6435,32.6966,168700.0
2008-08-04 14:20:00,43.1,43.22,43.1,43.2,168000.0,32.6966,32.7877,32.6966,32.7725,168000.0
2008-08-04 14:25:00,43.21,43.29,43.13,43.2,172100.0,32.7801,32.8408,32.7194,32.7725,172100.0
2008-08-04 14:30:00,43.2,43.44,43.19,43.39,188100.0,32.7725,32.9546,32.7649,32.9166,188100.0
2008-08-04 14:35:00,43.38,43.38,43.15,43.22,122100.0,32.909,32.909,32.7346,32.7877,122100.0
2008-08-04 14:40:00,43.22,43.36,43.14,43.34,127800.0,32.7877,32.8939,32.727,32.8787,127800.0
2008-08-04 14:45:00,43.33,43.41,43.22,43.32,116300.0,32.8711,32.9318,32.7877,32.8635,116300.0
2008-08-04 14:50:00,43.32,43.4,43.1,43.14,129500.0,32.8635,32.9242,32.6966,32.727,129500.0
2008-08-04 14:55:00,43.14,43.17,42.99,43.02,148000.0,32.727,32.7497,32.6132,32.6359,148000.0
2008-08-04 15:00:00,43.02,43.14,42.98,42.99,151300.0,32.6359,32.727,32.6056,32.6132,151300.0
2008-08-04 15:05:00,43.0,43.04,42.94,42.99,178000.0,32.6208,32.6511,32.5752,32.6132,178000.0
2008-08-04 15:10:00,42.99,43.02,42.8,42.81,188200.0,32.6132,32.6359,32.469,32.4766,188200.0
2008-08-04 15:15:00,42.81,42.82,42.62,42.75,251400.0,32.4766,32.4842,32.3325,32.4311,251400.0
2008-08-04 15:20:00,42.77,42.82,42.6,42.62,287600.0,32.4463,32.4842,32.3173,32.3325,287600.0
2008-08-04 15:25:00,42.61,42.65,42.5,42.62,354300.0,32.3249,32.3552,32.2415,32.3325,354300.0
2008-08-04 15:30:00,42.62,42.67,42.41,42.41,455400.0,32.3325,32.3704,32.1732,32.1732,455400.0
2008-08-04 15:35:00,42.42,42.62,42.41,42.6,539300.0,32.1808,32.3325,32.1732,32.3173,539300.0
2008-08-04 15:40:00,42.61,42.84,42.6,42.84,664000.0,32.3249,32.4994,32.3173,32.4994,664000.0
2008-08-04 15:45:00,42.84,42.9,42.81,42.86,439800.0,32.4994,32.5449,32.4766,32.5146,439800.0
2008-08-04 15:50:00,42.86,43.27,42.86,43.27,904200.0,32.5146,32.8256,32.5146,32.8256,904200.0
2008-08-04 15:55:00,43.26,43.58,43.22,43.4,1008500.0,32.818,33.0608,32.7877,32.9242,1008500.0
2008-08-05 09:30:00,42.84,43.32,42.67,42.73,218000.0,32.4994,32.8635,32.3704,32.4159,218000.0
2008-08-05 09:35:00,42.73,43.0,42.49,42.73,255600.0,32.4159,32.6208,32.2339,32.4159,255600.0
2008-08-05 09:40:00,42.74,43.06,42.58,43.02,295300.0,32.4235,32.6663,32.3021,32.6359,295300.0
2008-08-05 09:45:00,43.01,43.11,42.78,43.08,332900.0,32.6284,32.7042,32.4539,32.6815,332900.0
2008-08-05 09:50:00,43.08,43.48,43.07,43.25,354100.0,32.6815,32.9849,32.6739,32.8104,354100.0
2008-08-05 09:55:00,43.25,43.31,42.85,43.0,295200.0,32.8104,32.8559,32.507,32.6208,295200.0
2008-08-05 10:00:00,42.94,43.01,42.83,42.88,207500.0,32.5752,32.6284,32.4918,32.5297,207500.0
2008-08-05 10:05:00,42.87,43.4,42.86,43.37,261400.0,32.5221,32.9242,32.5146,32.9015,261400.0
2008-08-05 10:10:00,43.34,43.39,43.07,43.26,203200.0,32.8787,32.9166,32.6739,32.818,203200.0
2008-08-05 10:15:00,43.26,43.5,43.23,43.35,220400.0,32.818,33.0001,32.7953,32.8863,220400.0
2008-08-05 10:20:00,43.34,43.5,43.3,43.48,205800.0,32.8787,33.0001,32.8484,32.9849,205800.0
2008-08-05 10:25:00,43.48,43.5,43.34,43.41,184000.0,32.9849,33.0001,32.8787,32.9318,184000.0
2008-08-05 10:30:00,43.4,43.54,43.25,43.3,249200.0,32.9242,33.0304,32.8104,32.8484,249200.0
2008-08-05 10:35:00,43.3,43.33,43.14,43.3,130400.0,32.8484,32.8711,32.727,32.8484,130400.0
2008-08-05 10:40:00,43.3,43.38,43.0,43.2,145300.0,32.8484,32.909,32.6208,32.7725,145300.0
2008-08-05 10:45:00,43.2,43.29,43.01,43.05,138700.0,32.7725,32.8408,32.6284,32.6587,138700.0
2008-08-05 10:50:00,43.05,43.08,42.79,42.82,180000.0,32.6587,32.6815,32.4615,32.4842,180000.0
2008-08-05 10:55:00,42.81,43.06,42.8,43.05,116700.0,32.4766,32.6663,32.469,32.6587,116700.0
2008-08-05 11:00:00,43.04,43.05,42.83,42.92,145200.0,32.6511,32.6587,32.4918,32.5601,145200.0
2008-08-05 11:05:00,42.92,43.0,42.82,42.85,128500.0,32.5601,32.6208,32.4842,32.507,128500.0
2008-08-05 11:10:00,42.85,42.97,42.8,42.95,104000.0,32.507,32.598,32.469,32.5828,104000.0
2008-08-05 11:15:00,42.95,43.0,42.83,42.84,114100.0,32.5828,32.6208,32.4918,32.4994,114100.0
2008-08-05 11:20:00,42.85,42.91,42.67,42.8,154600.0,32.507,32.5525,32.3704,32.469,154600.0
2008-08-05 11:25:00,42.81,42.9,42.74,42.78,122400.0,32.4766,32.5449,32.4235,32.4539,122400.0
2008-08-05 11:30:00,42.78,42.79,42.66,42.7,145300.0,32.4539,32.4615,32.3628,32.3932,145300.0
2008-08-05 11:35:00,42.7,42.73,42.64,42.67,114600.0,32.3932,32.4159,32.3477,32.3704,114600.0
2008-08-05 11:40:00,42.68,42.87,42.67,42.86,100100.0,32.378,32.5221,32.3704,32.5146,100100.0
2008-08-05 11:45:00,42.86,42.95,42.86,42.92,105700.0,32.5146,32.5828,32.5146,32.5601,105700.0
2008-08-05 11:50:00,42.92,43.01,42.92,42.99,102000.0,32.5601,32.6284,32.5601,32.6132,102000.0
2008-08-05 11:55:00,43.0,43.01,42.92,42.95,118300.0,32.6208,32.6284,32.5601,32.5828,118300.0
2008-08-05 12:00:00,42.95,42.99,42.83,42.83,149600.0,32.5828,32.6132,32.4918,32.4918,149600.0
2008-08-05 12:05:00,42.83,42.9,42.82,42.84,70300.0,32.4918,32.5449,32.4842,32.4994,70300.0
2008-08-05 12:10:00,42.84,42.92,42.78,42.91,114800.0,32.4994,32.5601,32.4539,32.5525,114800.0
2008-08-05 12:15:00,42.92,42.94,42.71,42.75,128600.0,32.5601,32.5752,32.4008,32.4311,128600.0
2008-08-05 12:20:00,42.74,42.9,42.7,42.74,120400.0,32.4235,32.5449,32.3932,32.4235,120400.0
2008-08-05 12:25:00,42.74,42.76,42.63,42.72,166600.0,32.4235,32.4387,32.3401,32.4084,166600.0
2008-08-05 12:30:00,42.72,42.92,42.7,42.89,126100.0,32.4084,32.5601,32.3932,32.5373,126100.0
2008-08-05 12:35:00,42.88,42.97,42.83,42.91,89700.0,32.5297,32.598,32.4918,32.5525,89700.0
2008-08-05 12:40:00,42.91,43.01,42.87,42.98,90600.0,32.5525,32.6284,32.5221,32.6056,90600.0
2008-08-05 12:45:00,42.98,43.02,42.83,42.88,190200.0,32.6056,32.6359,32.4918,32.5297,190200.0
2008-08-05 12:50:00,42.88,43.1,42.85,43.09,185300.0,32.5297,32.6966,32.507,32.689,185300.0
2008-08-05 12:55:00,43.09,43.22,43.01,43.09,142100.0,32.689,32.7877,32.6284,32.689,142100.0
2008-08-05 13:00:00,43.09,43.14,42.95,42.99,88500.0,32.689,32.727,32.5828,32.6132,88500.0
2008-08-05 13:05:00,43.0,43.12,42.95,43.02,80900.0,32.6208,32.7118,32.5828,32.6359,80900.0
2008-08-05 13:10:00,43.02,43.09,42.96,42.97,118500.0,32.6359,32.689,32.5904,32.598,118500.0
2008-08-05 13:15:00,42.98,43.0,42.95,42.96,46400.0,32.6056,32.6208,32.5828,32.5904,46400.0
2008-08-05 13:20:00,42.96,43.02,42.89,42.98,117600.0,32.5904,32.6359,32.5373,32.6056,117600.0
2008-08-05 13:25:00,42.98,43.05,42.84,42.87,107000.0,32.6056,32.6587,32.4994,32.5221,107000.0
2008-08-05 13:30:00,42.87,42.97,42.76,42.97,139600.0,32.5221,32.598,32.4387,32.598,139600.0
2008-08-05 13:35:00,42.96,43.03,42.78,42.94,119200.0,32.5904,32.6435,32.4539,32.5752,119200.0
2008-08-05 13:40:00,42.95,42.99,42.88,42.93,96000.0,32.5828,32.6132,32.5297,32.5677,96000.0
2008-08-05 13:45:00,42.92,42.98,42.87,42.93,90200.0,32.5601,32.6056,32.5221,32.5677,90200.0
2008-08-05 13:50:00,42.94,42.99,42.9,42.92,88600.0,32.5752,32.6132,32.5449,32.5601,88600.0
2008-08-05 13:55:00,42.92,42.96,42.87,42.9,98700.0,32.5601,32.5904,32.5221,32.5449,98700.0
2008-08-05 14:00:00,42.91,42.93,42.86,42.89,100800.0,32.5525,32.5677,32.5146,32.5373,100800.0
2008-08-05 14:05:00,42.9,42.9,42.76,42.76,145400.0,32.5449,32.5449,32.4387,32.4387,145400.0
2008-08-05 14:10:00,42.75,42.82,42.63,42.78,199700.0,32.4311,32.4842,32.3401,32.4539,199700.0
2008-08-05 14:15:00,42.78,42.94,42.69,42.71,261700.0,32.4539,32.5752,32.3856,32.4008,261700.0
2008-08-05 14:20:00,42.71,42.91,42.59,42.69,264900.0,32.4008,32.5525,32.3097,32.3856,264900.0
2008-08-05 14:25:00,42.69,42.75,42.37,42.4,281600.0,32.3856,32.4311,32.1428,32.1656,281600.0
2008-08-05 14:30:00,42.4,42.49,42.26,42.27,346600.0,32.1656,32.2339,32.0594,32.067,346600.0
2008-08-05 14:35:00,42.27,42.31,42.2,42.22,160900.0,32.067,32.0973,32.0139,32.029,160900.0
2008-08-05 14:40:00,42.22,42.4,42.05,42.07,328000.0,32.029,32.1656,31.9001,31.9152,328000.0
2008-08-05 14:45:00,42.07,42.41,42.07,42.3,328800.0,31.9152,32.1732,31.9152,32.0897,328800.0
2008-08-05 14:50:00,42.3,42.42,42.16,42.26,216200.0,32.0897,32.1808,31.9835,32.0594,216200.0
2008-08-05 14:55:00,42.26,42.44,42.23,42.41,140900.0,32.0594,32.1959,32.0366,32.1732,140900.0
2008-08-05 15:00:00,42.42,42.43,42.19,42.24,162900.0,32.1808,32.1884,32.0063,32.0442,162900.0
2008-08-05 15:05:00,42.26,42.3,42.18,42.21,186000.0,32.0594,32.0897,31.9987,32.0215,186000.0
2008-08-05 15:10:00,42.22,42.3,42.21,42.25,242400.0,32.029,32.0897,32.0215,32.0518,242400.0
2008-08-05 15:15:00,42.26,42.39,42.24,42.34,183500.0,32.0594,32.158,32.0442,32.1201,183500.0
2008-08-05 15:20:00,42.34,42.4,42.24,42.24,216800.0,32.1201,32.1656,32.0442,32.0442,216800.0
2008-08-05 15:25:00,42.23,42.42,42.22,42.41,313900.0,32.0366,32.1808,32.029,32.1732,313900.0
2008-08-05 15:30:00,42.41,42.64,42.39,42.63,444900.0,32.1732,32.3477,32.158,32.3401,444900.0
2008-08-05 15:35:00,42.62,42.74,42.56,42.66,499000.0,32.3325,32.4235,32.287,32.3628,499000.0
2008-08-05 15:40:00,42.66,42.85,42.65,42.8,624700.0,32.3628,32.507,32.3552,32.469,624700.0
2008-08-05 15:45:00,42.81,42.91,42.71,42.82,502300.0,32.4766,32.5525,32.4008,32.4842,502300.0
2008-08-05 15:50:00,42.82,43.19,42.81,43.13,1047800.0,32.4842,32.7649,32.4766,32.7194,1047800.0
2008-08-05 15:55:00,43.13,43.35,43.12,43.35,1056300.0,32.7194,32.8863,32.7118,32.8863,1056300.0
2008-08-06 09:30:00,43.75,43.94,43.31,43.42,317100.0,33.1897,33.3339,32.8559,32.9394,317100.0
2008-08-06 09:35:00,43.42,43.65,43.3,43.3,180700.0,32.9394,33.1139,32.8484,32.8484,180700.0
2008-08-06 09:40:00,43.3,43.5,43.18,43.37,243200.0,32.8484,33.0001,32.7573,32.9015,243200.0
2008-08-06 09:45:00,43.39,43.5,43.32,43.42,320000.0,32.9166,33.0001,32.8635,32.9394,320000.0
2008-08-06 09:50:00,43.42,43.5,43.12,43.26,248500.0,32.9394,33.0001,32.7118,32.818,248500.0
2008-08-06 09:55:00,43.26,43.39,43.16,43.35,167100.0,32.818,32.9166,32.7421,32.8863,167100.0
2008-08-06 10:00:00,43.35,43.52,43.26,43.42,213300.0,32.8863,33.0153,32.818,32.9394,213300.0
2008-08-06 10:05:00,43.42,43.7,43.37,43.6,179900.0,32.9394,33.1518,32.9015,33.0759,179900.0
2008-08-06 10:10:00,43.59,43.85,43.57,43.74,205100.0,33.0684,33.2656,33.0532,33.1821,205100.0
2008-08-06 10:15:00,43.73,43.75,43.6,43.64,191200.0,33.1746,33.1897,33.0759,33.1063,191200.0
2008-08-06 10:20:00,43.66,43.83,43.64,43.7,127700.0,33.1215,33.2504,33.1063,33.1518,127700.0
2008-08-06 10:25:00,43.69,43.79,43.65,43.74,138900.0,33.1442,33.2201,33.1139,33.1821,138900.0
2008-08-06 10:30:00,43.76,43.93,43.64,43.78,275900.0,33.1973,33.3263,33.1063,33.2125,275900.0
2008-08-06 10:35:00,43.76,43.84,43.42,43.53,349600.0,33.1973,33.258,32.9394,33.0228,349600.0
2008-08-06 10:40:00,43.54,43.82,43.51,43.76,217400.0,33.0304,33.2428,33.0077,33.1973,217400.0
2008-08-06 10:45:00,43.78,43.79,43.42,43.47,153600.0,33.2125,33.2201,32.9394,32.9773,153600.0
2008-08-06 10:50:00,43.46,43.53,43.3,43.45,221400.0,32.9697,33.0228,32.8484,32.9621,221400.0
2008-08-06 10:55:00,43.45,43.56,43.42,43.52,82300.0,32.9621,33.0456,32.9394,33.0153,82300.0
2008-08-06 11:00:00,43.51,43.65,43.5,43.62,129500.0,33.0077,33.1139,33.0001,33.0911,129500.0
2008-08-06 11:05:00,43.63,43.63,43.52,43.55,107200.0,33.0987,33.0987,33.0153,33.038,107200.0
2008-08-06 11:10:00,43.57,43.58,43.35,43.35,153400.0,33.0532,33.0608,32.8863,32.8863,153400.0
2008-08-06 11:15:00,43.35,43.5,43.28,43.5,157500.0,32.8863,33.0001,32.8332,33.0001,157500.0
2008-08-06 11:20:00,43.49,43.49,43.23,43.32,123700.0,32.9925,32.9925,32.7953,32.8635,123700.0
2008-08-06 11:25:00,43.32,43.35,42.94,42.95,163800.0,32.8635,32.8863,32.5752,32.5828,163800.0
2008-08-06 11:30:00,42.92,43.08,42.86,42.91,226500.0,32.5601,32.6815,32.5146,32.5525,226500.0
2008-08-06 11:35:00,42.92,42.98,42.81,42.87,103100.0,32.5601,32.6056,32.4766,32.5221,103100.0
2008-08-06 11:40:00,42.87,43.04,42.87,42.92,82600.0,32.5221,32.6511,32.5221,32.5601,82600.0
2008-08-06 11:45:00,42.92,43.2,42.92,43.12,300800.0,32.5601,32.7725,32.5601,32.7118,300800.0
2008-08-06 11:50:00,43.12,43.37,43.11,43.31,132800.0,32.7118,32.9015,32.7042,32.8559,132800.0
2008-08-06 11:55:00,43.33,43.34,43.15,43.17,146600.0,32.8711,32.8787,32.7346,32.7497,146600.0
2008-08-06 12:00:00,43.17,43.37,43.17,43.24,151200.0,32.7497,32.9015,32.7497,32.8028,151200.0
2008-08-06 12:05:00,43.23,43.42,43.21,43.32,90600.0,32.7953,32.9394,32.7801,32.8635,90600.0
2008-08-06 12:10:00,43.33,43.53,43.33,43.51,131400.0,32.8711,33.0228,32.8711,33.0077,131400.0
2008-08-06 12:15:00,43.51,43.6,43.33,43.38,149400.0,33.0077,33.0759,32.8711,32.909,149400.0
2008-08-06 12:20:00,43.38,43.4,43.27,43.34,103600.0,32.909,32.9242,32.8256,32.8787,103600.0
2008-08-06 12:25:00,43.33,43.4,43.24,43.4,111700.0,32.8711,32.9242,32.8028,32.9242,111700.0
2008-08-06 12:30:00,43.4,43.49,43.39,43.46,95700.0,32.9242,32.9925,32.9166,32.9697,95700.0
2008-08-06 12:35:00,43.47,43.49,43.34,43.37,89600.0,32.9773,32.9925,32.8787,32.9015,89600.0
2008-08-06 12:40:00,43.37,43.41,43.33,43.39,89500.0,32.9015,32.9318,32.8711,32.9166,89500.0
2008-08-06 12:45:00,43.4,43.65,43.37,43.63,156600.0,32.9242,33.1139,32.9015,33.0987,156600.0
2008-08-06 12:50:00,43.62,43.69,43.58,43.69,169500.0,33.0911,33.1442,33.0608,33.1442,169500.0
2008-08-06 12:55:00,43.69,43.84,43.61,43.61,182300.0,33.1442,33.258,33.0835,33.0835,182300.0
2008-08-06 13:00:00,43.61,43.75,43.57,43.61,107400.0,33.0835,33.1897,33.0532,33.0835,107400.0
2008-08-06 13:05:00,43.61,43.7,43.58,43.59,101100.0,33.0835,33.1518,33.0608,33.0684,101100.0
2008-08-06 13:10:00,43.6,43.77,43.58,43.71,86200.0,33.0759,33.2049,33.0608,33.1594,86200.0
2008-08-06 13:15:00,43.72,43.76,43.53,43.53,96900.0,33.167,33.1973,33.0228,33.0228,96900.0
2008-08-06 13:20:00,43.54,43.61,43.52,43.57,91300.0,33.0304,33.0835,33.0153,33.0532,91300.0
2008-08-06 13:25:00,43.56,43.57,43.45,43.46,74700.0,33.0456,33.0532,32.9621,32.9697,74700.0
2008-08-06 13:30:00,43.47,43.54,43.44,43.49,61700.0,32.9773,33.0304,32.9546,32.9925,61700.0
2008-08-06 13:35:00,43.5,43.58,43.45,43.57,61100.0,33.0001,33.0608,32.9621,33.0532,61100.0
2008-08-06 13:40:00,43.57,43.71,43.51,43.71,62900.0,33.0532,33.1594,33.0077,33.1594,62900.0
2008-08-06 13:45:00,43.71,43.94,43.71,43.93,103400.0,33.1594,33.3339,33.1594,33.3263,103400.0
2008-08-06 13:50:00,43.92,43.94,43.84,43.86,100800.0,33.3187,33.3339,33.258,33.2732,100800.0
2008-08-06 13:55:00,43.86,43.89,43.79,43.82,74700.0,33.2732,33.2959,33.2201,33.2428,74700.0
2008-08-06 14:00:00,43.82,43.82,43.73,43.8,96500.0,33.2428,33.2428,33.1746,33.2277,96500.0
2008-08-06 14:05:00,43.81,43.86,43.79,43.82,103300.0,33.2353,33.2732,33.2201,33.2428,103300.0
2008-08-06 14:10:00,43.81,43.81,43.59,43.65,142200.0,33.2353,33.2353,33.0684,33.1139,142200.0
2008-08-06 14:15:00,43.65,43.79,43.62,43.79,158100.0,33.1139,33.2201,33.0911,33.2201,158100.0
2008-08-06 14:20:00,43.8,43.81,43.69,43.76,139200.0,33.2277,33.2353,33.1442,33.1973,139200.0
2008-08-06 14:25:00,43.76,43.9,43.75,43.85,99900.0,33.1973,33.3035,33.1897,33.2656,99900.0
2008-08-06 14:30:00,43.86,43.86,43.8,43.81,45700.0,33.2732,33.2732,33.2277,33.2353,45700.0
2008-08-06 14:35:00,43.82,43.86,43.81,43.85,77800.0,33.2428,33.2732,33.2353,33.2656,77800.0
2008-08-06 14:40:00,43.85,43.9,43.8,43.81,93300.0,33.2656,33.3035,33.2277,33.2353,93300.0
2008-08-06 14:45:00,43.81,43.88,43.81,43.87,53500.0,33.2353,33.2884,33.2353,33.2808,53500.0
2008-08-06 14:50:00,43.87,44.03,43.87,43.95,103900.0,33.2808,33.4021,33.2808,33.3415,103900.0
2008-08-06 14:55:00,43.94,44.06,43.84,43.84,251100.0,33.3339,33.4249,33.258,33.258,251100.0
2008-08-06 15:00:00,43.83,43.88,43.75,43.78,173800.0,33.2504,33.2884,33.1897,33.2125,173800.0
2008-08-06 15:05:00,43.79,43.94,43.76,43.91,187500.0,33.2201,33.3339,33.1973,33.3111,187500.0
2008-08-06 15:10:00,43.91,43.98,43.89,43.98,124500.0,33.3111,33.3642,33.2959,33.3642,124500.0
2008-08-06 15:15:00,43.98,44.15,43.96,44.06,314200.0,33.3642,33.4932,33.349,33.4249,314200.0
2008-08-06 15:20:00,44.05,44.32,44.04,44.31,280400.0,33.4173,33.6221,33.4097,33.6146,280400.0
2008-08-06 15:25:00,44.31,44.43,44.29,44.4,445500.0,33.6146,33.7056,33.5994,33.6828,445500.0
2008-08-06 15:30:00,44.39,44.4,44.15,44.3,423400.0,33.6753,33.6828,33.4932,33.607,423400.0
2008-08-06 15:35:00,44.3,44.3,44.16,44.29,346400.0,33.607,33.607,33.5008,33.5994,346400.0
2008-08-06 15:40:00,44.3,44.39,44.25,44.25,639400.0,33.607,33.6753,33.569,33.569,639400.0
2008-08-06 15:45:00,44.25,44.4,44.15,44.35,481200.0,33.569,33.6828,33.4932,33.6449,481200.0
2008-08-06 15:50:00,44.35,44.73,44.31,44.73,1039100.0,33.6449,33.9332,33.6146,33.9332,1039100.0
2008-08-06 15:55:00,44.73,44.99,44.71,44.93,1084300.0,33.9332,34.1304,33.918,34.0849,1084300.0
2008-08-07 09:30:00,45.2,45.75,44.19,45.52,276000.0,34.2897,34.707,33.5235,34.5325,276000.0
2008-08-07 09:35:00,45.56,45.59,45.23,45.36,228200.0,34.5628,34.5856,34.3125,34.4111,228200.0
2008-08-07 09:40:00,45.36,45.41,44.82,44.95,355400.0,34.4111,34.449,34.0015,34.1001,355400.0
2008-08-07 09:45:00,44.94,45.14,44.81,44.93,230000.0,34.0925,34.2442,33.9939,34.0849,230000.0
2008-08-07 09:50:00,44.96,45.01,44.71,45.01,265800.0,34.1077,34.1456,33.918,34.1456,265800.0
2008-08-07 09:55:00,45.01,45.12,44.77,44.87,235100.0,34.1456,34.229,33.9635,34.0394,235100.0
2008-08-07 10:00:00,44.9,44.92,44.5,44.67,195700.0,34.0622,34.0773,33.7587,33.8877,195700.0
2008-08-07 10:05:00,44.67,44.71,44.51,44.68,179500.0,33.8877,33.918,33.7663,33.8953,179500.0
2008-08-07 10:10:00,44.67,44.81,44.61,44.73,172500.0,33.8877,33.9939,33.8421,33.9332,172500.0
2008-08-07 10:15:00,44.73,44.75,44.55,44.57,143500.0,33.9332,33.9484,33.7966,33.8118,143500.0
2008-08-07 10:20:00,44.56,44.62,44.34,44.53,166100.0,33.8042,33.8497,33.6373,33.7815,166100.0
2008-08-07 10:25:00,44.55,44.68,44.4,44.68,95700.0,33.7966,33.8953,33.6828,33.8953,95700.0
2008-08-07 10:30:00,44.67,44.84,44.62,44.72,176200.0,33.8877,34.0166,33.8497,33.9256,176200.0
2008-08-07 10:35:00,44.72,45.19,44.72,45.01,302200.0,33.9256,34.2822,33.9256,34.1456,302200.0
2008-08-07 10:40:00,45.02,45.26,44.83,44.93,258900.0,34.1532,34.3353,34.009,34.0849,258900.0
2008-08-07 10:45:00,44.91,45.12,44.88,44.97,313100.0,34.0697,34.229,34.047,34.1153,313100.0
2008-08-07 10:50:00,44.98,45.04,44.86,44.94,182600.0,34.1228,34.1684,34.0318,34.0925,182600.0
2008-08-07 10:55:00,44.95,44.95,44.71,44.74,227900.0,34.1001,34.1001,33.918,33.9408,227900.0
2008-08-07 11:00:00,44.74,44.87,44.74,44.81,147300.0,33.9408,34.0394,33.9408,33.9939,147300.0
2008-08-07 11:05:00,44.81,44.81,44.49,44.49,227400.0,33.9939,33.9939,33.7511,33.7511,227400.0
2008-08-07 11:10:00,44.49,44.7,44.49,44.59,201400.0,33.7511,33.9104,33.7511,33.827,201400.0
2008-08-07 11:15:00,44.58,44.73,44.56,44.73,107600.0,33.8194,33.9332,33.8042,33.9332,107600.0
2008-08-07 11:20:00,44.71,44.72,44.58,44.61,108800.0,33.918,33.9256,33.8194,33.8421,108800.0
2008-08-07 11:25:00,44.62,44.63,44.41,44.45,89100.0,33.8497,33.8573,33.6904,33.7208,89100.0
2008-08-07 11:30:00,44.45,44.59,44.45,44.48,100100.0,33.7208,33.827,33.7208,33.7435,100100.0
2008-08-07 11:35:00,44.48,44.65,44.46,44.6,106100.0,33.7435,33.8725,33.7284,33.8346,106100.0
2008-08-07 11:40:00,44.59,44.65,44.48,44.53,74300.0,33.827,33.8725,33.7435,33.7815,74300.0
2008-08-07 11:45:00,44.53,44.68,44.51,44.68,85300.0,33.7815,33.8953,33.7663,33.8953,85300.0
2008-08-07 11:50:00,44.68,44.76,44.62,44.64,72100.0,33.8953,33.9559,33.8497,33.8649,72100.0
2008-08-07 11:55:00,44.64,44.67,44.58,44.6,55200.0,33.8649,33.8877,33.8194,33.8346,55200.0
2008-08-07 12:00:00,44.59,44.67,44.53,44.65,86200.0,33.827,33.8877,33.7815,33.8725,86200.0
2008-08-07 12:05:00,44.63,44.86,44.61,44.85,61400.0,33.8573,34.0318,33.8421,34.0242,61400.0
2008-08-07 12:10:00,44.85,44.88,44.7,44.79,87600.0,34.0242,34.047,33.9104,33.9787,87600.0
2008-08-07 12:15:00,44.78,44.78,44.61,44.72,69800.0,33.9711,33.9711,33.8421,33.9256,69800.0
2008-08-07 12:20:00,44.72,44.84,44.72,44.82,76900.0,33.9256,34.0166,33.9256,34.0015,76900.0
2008-08-07 12:25:00,44.81,44.84,44.65,44.66,73100.0,33.9939,34.0166,33.8725,33.8801,73100.0
2008-08-07 12:30:00,44.66,44.68,44.44,44.45,108400.0,33.8801,33.8953,33.7132,33.7208,108400.0
2008-08-07 12:35:00,44.44,44.6,44.4,44.59,121500.0,33.7132,33.8346,33.6828,33.827,121500.0
2008-08-07 12:40:00,44.59,44.66,44.41,44.5,151800.0,33.827,33.8801,33.6904,33.7587,151800.0
2008-08-07 12:45:00,44.5,44.5,44.22,44.33,107900.0,33.7587,33.7587,33.5463,33.6297,107900.0
2008-08-07 12:50:00,44.34,44.44,44.2,44.23,97200.0,33.6373,33.7132,33.5311,33.5539,97200.0
2008-08-07 12:55:00,44.23,44.26,44.18,44.22,67300.0,33.5539,33.5766,33.5159,33.5463,67300.0
2008-08-07 13:00:00,44.23,44.42,44.22,44.4,107300.0,33.5539,33.698,33.5463,33.6828,107300.0
2008-08-07 13:05:00,44.41,44.41,44.29,44.34,90900.0,33.6904,33.6904,33.5994,33.6373,90900.0
2008-08-07 13:10:00,44.33,44.41,44.32,44.33,67800.0,33.6297,33.6904,33.6221,33.6297,67800.0
2008-08-07 13:15:00,44.33,44.5,44.23,44.5,76600.0,33.6297,33.7587,33.5539,33.7587,76600.0
2008-08-07 13:20:00,44.5,44.5,44.43,44.46,35900.0,33.7587,33.7587,33.7056,33.7284,35900.0
2008-08-07 13:25:00,44.45,44.45,44.31,44.34,71900.0,33.7208,33.7208,33.6146,33.6373,71900.0
2008-08-07 13:30:00,44.32,44.43,44.29,44.42,78200.0,33.6221,33.7056,33.5994,33.698,78200.0
2008-08-07 13:35:00,44.42,44.6,44.36,44.48,137600.0,33.698,33.8346,33.6525,33.7435,137600.0
2008-08-07 13:40:00,44.48,44.5,44.27,44.36,104800.0,33.7435,33.7587,33.5842,33.6525,104800.0
2008-08-07 13:45:00,44.36,44.4,44.29,44.35,80900.0,33.6525,33.6828,33.5994,33.6449,80900.0
2008-08-07 13:50:00,44.34,44.44,44.33,44.43,48100.0,33.6373,33.7132,33.6297,33.7056,48100.0
2008-08-07 13:55:00,44.44,44.49,44.36,44.42,65500.0,33.7132,33.7511,33.6525,33.698,65500.0
2008-08-07 14:00:00,44.43,44.52,44.41,44.5,68100.0,33.7056,33.7739,33.6904,33.7587,68100.0
2008-08-07 14:05:00,44.51,44.61,44.43,44.57,126400.0,33.7663,33.8421,33.7056,33.8118,126400.0
2008-08-07 14:10:00,44.58,44.63,44.51,44.54,102300.0,33.8194,33.8573,33.7663,33.789,102300.0
2008-08-07 14:15:00,44.55,44.62,44.52,44.56,77500.0,33.7966,33.8497,33.7739,33.8042,77500.0
2008-08-07 14:20:00,44.56,44.63,44.49,44.58,85200.0,33.8042,33.8573,33.7511,33.8194,85200.0
2008-08-07 14:25:00,44.59,44.65,44.57,44.63,81000.0,33.827,33.8725,33.8118,33.8573,81000.0
2008-08-07 14:30:00,44.62,44.7,44.6,44.7,67100.0,33.8497,33.9104,33.8346,33.9104,67100.0
2008-08-07 14:35:00,44.7,44.86,44.69,44.81,171200.0,33.9104,34.0318,33.9028,33.9939,171200.0
2008-08-07 14:40:00,44.8,44.8,44.66,44.71,132400.0,33.9863,33.9863,33.8801,33.918,132400.0
2008-08-07 14:45:00,44.73,44.78,44.66,44.7,116200.0,33.9332,33.9711,33.8801,33.9104,116200.0
2008-08-07 14:50:00,44.69,44.76,44.66,44.74,69700.0,33.9028,33.9559,33.8801,33.9408,69700.0
2008-08-07 14:55:00,44.74,44.81,44.68,44.71,102700.0,33.9408,33.9939,33.8953,33.918,102700.0
2008-08-07 15:00:00,44.7,44.74,44.47,44.5,174900.0,33.9104,33.9408,33.7359,33.7587,174900.0
2008-08-07 15:05:00,44.51,44.56,44.33,44.42,205500.0,33.7663,33.8042,33.6297,33.698,205500.0
2008-08-07 15:10:00,44.43,44.57,44.4,44.51,239000.0,33.7056,33.8118,33.6828,33.7663,239000.0
2008-08-07 15:15:00,44.5,44.62,44.5,44.6,327000.0,33.7587,33.8497,33.7587,33.8346,327000.0
2008-08-07 15:20:00,44.6,44.78,44.6,44.67,392000.0,33.8346,33.9711,33.8346,33.8877,392000.0
2008-08-07 15:25:00,44.66,44.8,44.57,44.72,237300.0,33.8801,33.9863,33.8118,33.9256,237300.0
2008-08-07 15:30:00,44.71,44.84,44.62,44.74,259800.0,33.918,34.0166,33.8497,33.9408,259800.0
2008-08-07 15:35:00,44.74,44.74,44.57,44.67,204500.0,33.9408,33.9408,33.8118,33.8877,204500.0
2008-08-07 15:40:00,44.67,44.81,44.67,44.77,299700.0,33.8877,33.9939,33.8877,33.9635,299700.0
2008-08-07 15:45:00,44.78,44.79,44.57,44.65,402000.0,33.9711,33.9787,33.8118,33.8725,402000.0
2008-08-07 15:50:00,44.66,44.81,44.64,44.77,725300.0,33.8801,33.9939,33.8649,33.9635,725300.0
2008-08-07 15:55:00,44.77,45.15,44.76,44.89,1112600.0,33.9635,34.2518,33.9559,34.0546,1112600.0
2008-08-08 09:30:00,44.65,44.68,43.9,44.01,237800.0,33.8725,33.8953,33.3035,33.387,237800.0
2008-08-08 09:35:00,44.01,44.02,43.58,43.6,321600.0,33.387,33.3946,33.0608,33.0759,321600.0
2008-08-08 09:40:00,43.65,43.69,43.46,43.64,204100.0,33.1139,33.1442,32.9697,33.1063,204100.0
2008-08-08 09:45:00,43.64,43.65,43.15,43.17,339400.0,33.1063,33.1139,32.7346,32.7497,339400.0
2008-08-08 09:50:00,43.19,43.2,42.73,42.99,391200.0,32.7649,32.7725,32.4159,32.6132,391200.0
2008-08-08 09:55:00,42.99,43.0,42.67,42.71,361400.0,32.6132,32.6208,32.3704,32.4008,361400.0
2008-08-08 10:00:00,42.72,42.74,42.55,42.64,321500.0,32.4084,32.4235,32.2794,32.3477,321500.0
2008-08-08 10:05:00,42.65,42.9,42.64,42.88,337600.0,32.3552,32.5449,32.3477,32.5297,337600.0
2008-08-08 10:10:00,42.88,42.92,42.64,42.8,225700.0,32.5297,32.5601,32.3477,32.469,225700.0
2008-08-08 10:15:00,42.79,42.99,42.72,42.85,240600.0,32.4615,32.6132,32.4084,32.507,240600.0
2008-08-08 10:20:00,42.85,43.3,42.85,43.25,405100.0,32.507,32.8484,32.507,32.8104,405100.0
2008-08-08 10:25:00,43.25,43.28,42.98,43.12,189500.0,32.8104,32.8332,32.6056,32.7118,189500.0
2008-08-08 10:30:00,43.11,43.2,43.08,43.08,169600.0,32.7042,32.7725,32.6815,32.6815,169600.0
2008-08-08 10:35:00,43.08,43.15,42.95,43.1,222800.0,32.6815,32.7346,32.5828,32.6966,222800.0
2008-08-08 10:40:00,43.1,43.15,43.0,43.12,206800.0,32.6966,32.7346,32.6208,32.7118,206800.0
2008-08-08 10:45:00,43.13,43.17,43.05,43.08,183500.0,32.7194,32.7497,32.6587,32.6815,183500.0
2008-08-08 10:50:00,43.08,43.09,42.75,42.8,306500.0,32.6815,32.689,32.4311,32.469,306500.0
2008-08-08 10:55:00,42.79,43.02,42.7,42.94,164800.0,32.4615,32.6359,32.3932,32.5752,164800.0
2008-08-08 11:00:00,42.92,42.94,42.62,42.85,182100.0,32.5601,32.5752,32.3325,32.507,182100.0
2008-08-08 11:05:00,42.84,42.95,42.8,42.87,140900.0,32.4994,32.5828,32.469,32.5221,140900.0
2008-08-08 11:10:00,42.87,42.89,42.61,42.66,211600.0,32.5221,32.5373,32.3249,32.3628,211600.0
2008-08-08 11:15:00,42.66,42.66,42.57,42.64,212200.0,32.3628,32.3628,32.2946,32.3477,212200.0
2008-08-08 11:20:00,42.63,42.71,42.54,42.64,174600.0,32.3401,32.4008,32.2718,32.3477,174600.0
2008-08-08 11:25:00,42.64,42.64,42.41,42.46,214200.0,32.3477,32.3477,32.1732,32.2111,214200.0
2008-08-08 11:30:00,42.47,42.64,42.46,42.6,147500.0,32.2187,32.3477,32.2111,32.3173,147500.0
2008-08-08 11:35:00,42.6,42.68,42.56,42.67,98500.0,32.3173,32.378,32.287,32.3704,98500.0
2008-08-08 11:40:00,42.67,42.72,42.58,42.68,80100.0,32.3704,32.4084,32.3021,32.378,80100.0
2008-08-08 11:45:00,42.69,42.69,42.61,42.65,73800.0,32.3856,32.3856,32.3249,32.3552,73800.0
2008-08-08 11:50:00,42.65,42.72,42.61,42.65,89400.0,32.3552,32.4084,32.3249,32.3552,89400.0
2008-08-08 11:55:00,42.67,42.84,42.61,42.8,173300.0,32.3704,32.4994,32.3249,32.469,173300.0
2008-08-08 12:00:00,42.8,42.95,42.8,42.94,203300.0,32.469,32.5828,32.469,32.5752,203300.0
2008-08-08 12:05:00,42.93,43.0,42.9,42.99,131400.0,32.5677,32.6208,32.5449,32.6132,131400.0
2008-08-08 12:10:00,42.99,43.02,42.96,43.01,110600.0,32.6132,32.6359,32.5904,32.6284,110600.0
2008-08-08 12:15:00,43.01,43.12,42.98,43.12,162400.0,32.6284,32.7118,32.6056,32.7118,162400.0
2008-08-08 12:20:00,43.12,43.14,43.04,43.07,100400.0,32.7118,32.727,32.6511,32.6739,100400.0
2008-08-08 12:25:00,43.06,43.09,42.91,43.08,147200.0,32.6663,32.689,32.5525,32.6815,147200.0
2008-08-08 12:30:00,43.07,43.14,42.93,42.94,120100.0,32.6739,32.727,32.5677,32.5752,120100.0
2008-08-08 12:35:00,42.96,43.03,42.96,42.99,62600.0,32.5904,32.6435,32.5904,32.6132,62600.0
2008-08-08 12:40:00,42.99,43.1,42.96,43.03,83200.0,32.6132,32.6966,32.5904,32.6435,83200.0
2008-08-08 12:45:00,43.03,43.05,42.96,43.04,109100.0,32.6435,32.6587,32.5904,32.6511,109100.0
2008-08-08 12:50:00,43.05,43.19,43.04,43.12,78700.0,32.6587,32.7649,32.6511,32.7118,78700.0
2008-08-08 12:55:00,43.12,43.15,42.99,43.04,97600.0,32.7118,32.7346,32.6132,32.6511,97600.0
2008-08-08 13:00:00,43.04,43.07,43.0,43.07,64000.0,32.6511,32.6739,32.6208,32.6739,64000.0
2008-08-08 13:05:00,43.07,43.14,43.05,43.14,83800.0,32.6739,32.727,32.6587,32.727,83800.0
2008-08-08 13:10:00,43.14,43.24,43.07,43.17,97000.0,32.727,32.8028,32.6739,32.7497,97000.0
2008-08-08 13:15:00,43.17,43.2,43.15,43.17,71400.0,32.7497,32.7725,32.7346,32.7497,71400.0
2008-08-08 13:20:00,43.17,43.19,43.11,43.15,103000.0,32.7497,32.7649,32.7042,32.7346,103000.0
2008-08-08 13:25:00,43.14,43.27,43.14,43.18,152500.0,32.727,32.8256,32.727,32.7573,152500.0
2008-08-08 13:30:00,43.18,43.35,43.17,43.35,145000.0,32.7573,32.8863,32.7497,32.8863,145000.0
2008-08-08 13:35:00,43.34,43.49,43.32,43.47,186700.0,32.8787,32.9925,32.8635,32.9773,186700.0
2008-08-08 13:40:00,43.47,43.47,43.34,43.37,145900.0,32.9773,32.9773,32.8787,32.9015,145900.0
2008-08-08 13:45:00,43.38,43.5,43.38,43.39,95100.0,32.909,33.0001,32.909,32.9166,95100.0
2008-08-08 13:50:00,43.4,43.42,43.3,43.38,120200.0,32.9242,32.9394,32.8484,32.909,120200.0
2008-08-08 13:55:00,43.38,43.4,43.31,43.38,51200.0,32.909,32.9242,32.8559,32.909,51200.0
2008-08-08 14:00:00,43.37,43.5,43.37,43.48,122600.0,32.9015,33.0001,32.9015,32.9849,122600.0
2008-08-08 14:05:00,43.49,43.5,43.38,43.39,63100.0,32.9925,33.0001,32.909,32.9166,63100.0
2008-08-08 14:10:00,43.38,43.38,43.25,43.3,86600.0,32.909,32.909,32.8104,32.8484,86600.0
2008-08-08 14:15:00,43.3,43.31,43.19,43.29,83500.0,32.8484,32.8559,32.7649,32.8408,83500.0
2008-08-08 14:20:00,43.3,43.3,43.01,43.12,151600.0,32.8484,32.8484,32.6284,32.7118,151600.0
2008-08-08 14:25:00,43.12,43.14,42.97,42.97,136200.0,32.7118,32.727,32.598,32.598,136200.0
2008-08-08 14:30:00,42.97,43.13,42.95,43.04,148800.0,32.598,32.7194,32.5828,32.6511,148800.0
2008-08-08 14:35:00,43.05,43.05,42.9,42.99,186100.0,32.6587,32.6587,32.5449,32.6132,186100.0
2008-08-08 14:40:00,43.0,43.07,42.95,42.97,180800.0,32.6208,32.6739,32.5828,32.598,180800.0
2008-08-08 14:45:00,42.98,43.04,42.96,43.0,181600.0,32.6056,32.6511,32.5904,32.6208,181600.0
2008-08-08 14:50:00,43.0,43.05,42.99,42.99,96100.0,32.6208,32.6587,32.6132,32.6132,96100.0
2008-08-08 14:55:00,43.0,43.02,42.99,43.0,204400.0,32.6208,32.6359,32.6132,32.6208,204400.0
2008-08-08 15:00:00,43.01,43.22,43.01,43.15,216600.0,32.6284,32.7877,32.6284,32.7346,216600.0
2008-08-08 15:05:00,43.15,43.19,43.09,43.1,175900.0,32.7346,32.7649,32.689,32.6966,175900.0
2008-08-08 15:10:00,43.09,43.31,43.09,43.21,217600.0,32.689,32.8559,32.689,32.7801,217600.0
2008-08-08 15:15:00,43.21,43.38,43.17,43.31,272400.0,32.7801,32.909,32.7497,32.8559,272400.0
2008-08-08 15:20:00,43.31,43.35,43.21,43.35,217500.0,32.8559,32.8863,32.7801,32.8863,217500.0
2008-08-08 15:25:00,43.35,43.37,43.28,43.33,160200.0,32.8863,32.9015,32.8332,32.8711,160200.0
2008-08-08 15:30:00,43.32,43.33,43.25,43.3,166600.0,32.8635,32.8711,32.8104,32.8484,166600.0
2008-08-08 15:35:00,43.3,43.31,43.22,43.27,219300.0,32.8484,32.8559,32.7877,32.8256,219300.0
2008-08-08 15:40:00,43.27,43.33,43.23,43.31,237500.0,32.8256,32.8711,32.7953,32.8559,237500.0
2008-08-08 15:45:00,43.33,43.36,43.24,43.31,381400.0,32.8711,32.8939,32.8028,32.8559,381400.0
2008-08-08 15:50:00,43.32,43.79,43.31,43.61,776200.0,32.8635,33.2201,32.8559,33.0835,776200.0
2008-08-08 15:55:00,43.61,43.76,43.53,43.59,538400.0,33.0835,33.1973,33.0228,33.0684,538400.0
2008-08-11 09:30:00,43.43,43.9,43.43,43.67,253900.0,32.947,33.3035,32.947,33.129,253900.0
2008-08-11 09:35:00,43.68,43.89,43.33,43.49,117500.0,33.1366,33.2959,32.8711,32.9925,117500.0
2008-08-11 09:40:00,43.48,43.66,43.17,43.19,103600.0,32.9849,33.1215,32.7497,32.7649,103600.0
2008-08-11 09:45:00,43.17,43.68,43.11,43.58,163500.0,32.7497,33.1366,32.7042,33.0608,163500.0
2008-08-11 09:50:00,43.58,43.6,43.2,43.2,96100.0,33.0608,33.0759,32.7725,32.7725,96100.0
2008-08-11 09:55:00,43.2,43.42,43.17,43.24,103700.0,32.7725,32.9394,32.7497,32.8028,103700.0
2008-08-11 10:00:00,43.25,43.48,43.16,43.36,131900.0,32.8104,32.9849,32.7421,32.8939,131900.0
2008-08-11 10:05:00,43.36,43.42,43.19,43.19,77200.0,32.8939,32.9394,32.7649,32.7649,77200.0
2008-08-11 10:10:00,43.18,43.27,43.08,43.08,139000.0,32.7573,32.8256,32.6815,32.6815,139000.0
2008-08-11 10:15:00,43.08,43.16,42.99,43.05,196100.0,32.6815,32.7421,32.6132,32.6587,196100.0
2008-08-11 10:20:00,43.05,43.14,43.0,43.01,130000.0,32.6587,32.727,32.6208,32.6284,130000.0
2008-08-11 10:25:00,43.01,43.19,43.01,43.19,117500.0,32.6284,32.7649,32.6284,32.7649,117500.0
2008-08-11 10:30:00,43.17,43.33,43.16,43.19,91800.0,32.7497,32.8711,32.7421,32.7649,91800.0
2008-08-11 10:35:00,43.18,43.49,43.15,43.41,183200.0,32.7573,32.9925,32.7346,32.9318,183200.0
2008-08-11 10:40:00,43.4,43.47,43.28,43.28,78100.0,32.9242,32.9773,32.8332,32.8332,78100.0
2008-08-11 10:45:00,43.28,43.38,43.27,43.38,93100.0,32.8332,32.909,32.8256,32.909,93100.0
2008-08-11 10:50:00,43.37,43.38,43.25,43.29,142100.0,32.9015,32.909,32.8104,32.8408,142100.0
2008-08-11 10:55:00,43.31,43.35,43.17,43.23,90400.0,32.8559,32.8863,32.7497,32.7953,90400.0
2008-08-11 11:00:00,43.21,43.25,43.13,43.2,67700.0,32.7801,32.8104,32.7194,32.7725,67700.0
2008-08-11 11:05:00,43.18,43.21,42.99,43.08,172200.0,32.7573,32.7801,32.6132,32.6815,172200.0
2008-08-11 11:10:00,43.08,43.22,43.02,43.18,93300.0,32.6815,32.7877,32.6359,32.7573,93300.0
2008-08-11 11:15:00,43.17,43.2,43.03,43.07,67200.0,32.7497,32.7725,32.6435,32.6739,67200.0
2008-08-11 11:20:00,43.06,43.19,43.06,43.1,78800.0,32.6663,32.7649,32.6663,32.6966,78800.0
2008-08-11 11:25:00,43.1,43.11,42.99,43.07,145400.0,32.6966,32.7042,32.6132,32.6739,145400.0
2008-08-11 11:30:00,43.07,43.09,43.0,43.02,106500.0,32.6739,32.689,32.6208,32.6359,106500.0
2008-08-11 11:35:00,43.01,43.06,43.0,43.02,160100.0,32.6284,32.6663,32.6208,32.6359,160100.0
2008-08-11 11:40:00,43.02,43.13,43.0,43.13,503500.0,32.6359,32.7194,32.6208,32.7194,503500.0
2008-08-11 11:45:00,43.13,43.24,43.03,43.03,144800.0,32.7194,32.8028,32.6435,32.6435,144800.0
2008-08-11 11:50:00,43.04,43.22,43.01,43.06,92800.0,32.6511,32.7877,32.6284,32.6663,92800.0
2008-08-11 11:55:00,43.07,43.21,42.98,43.11,140400.0,32.6739,32.7801,32.6056,32.7042,140400.0
2008-08-11 12:00:00,43.1,43.11,43.0,43.02,145300.0,32.6966,32.7042,32.6208,32.6359,145300.0
2008-08-11 12:05:00,43.01,43.09,42.98,43.02,329900.0,32.6284,32.689,32.6056,32.6359,329900.0
2008-08-11 12:10:00,43.02,43.06,42.96,43.03,261900.0,32.6359,32.6663,32.5904,32.6435,261900.0
2008-08-11 12:15:00,43.03,43.07,43.0,43.04,186200.0,32.6435,32.6739,32.6208,32.6511,186200.0
2008-08-11 12:20:00,43.04,43.13,43.0,43.11,211900.0,32.6511,32.7194,32.6208,32.7042,211900.0
2008-08-11 12:25:00,43.11,43.11,42.87,43.06,252900.0,32.7042,32.7042,32.5221,32.6663,252900.0
2008-08-11 12:30:00,43.07,43.1,43.01,43.09,136800.0,32.6739,32.6966,32.6284,32.689,136800.0
2008-08-11 12:35:00,43.08,43.12,42.97,43.06,165700.0,32.6815,32.7118,32.598,32.6663,165700.0
2008-08-11 12:40:00,43.06,43.1,43.01,43.05,159300.0,32.6663,32.6966,32.6284,32.6587,159300.0
2008-08-11 12:45:00,43.04,43.13,43.04,43.08,124000.0,32.6511,32.7194,32.6511,32.6815,124000.0
2008-08-11 12:50:00,43.08,43.11,43.0,43.04,79200.0,32.6815,32.7042,32.6208,32.6511,79200.0
2008-08-11 12:55:00,43.03,43.08,43.0,43.0,55300.0,32.6435,32.6815,32.6208,32.6208,55300.0
2008-08-11 13:00:00,43.0,43.09,43.0,43.09,107800.0,32.6208,32.689,32.6208,32.689,107800.0
2008-08-11 13:05:00,43.09,43.15,43.06,43.06,110600.0,32.689,32.7346,32.6663,32.6663,110600.0
2008-08-11 13:10:00,43.06,43.06,42.99,43.01,182300.0,32.6663,32.6663,32.6132,32.6284,182300.0
2008-08-11 13:15:00,43.01,43.05,42.99,43.05,171500.0,32.6284,32.6587,32.6132,32.6587,171500.0
2008-08-11 13:20:00,43.03,43.08,43.0,43.0,150500.0,32.6435,32.6815,32.6208,32.6208,150500.0
2008-08-11 13:25:00,43.0,43.06,42.98,43.0,326900.0,32.6208,32.6663,32.6056,32.6208,326900.0
2008-08-11 13:30:00,43.0,43.03,42.95,43.0,387600.0,32.6208,32.6435,32.5828,32.6208,387600.0
2008-08-11 13:35:00,43.0,43.1,43.0,43.03,202300.0,32.6208,32.6966,32.6208,32.6435,202300.0
2008-08-11 13:40:00,43.04,43.07,43.0,43.01,171000.0,32.6511,32.6739,32.6208,32.6284,171000.0
2008-08-11 13:45:00,43.01,43.02,42.99,43.01,131800.0,32.6284,32.6359,32.6132,32.6284,131800.0
2008-08-11 13:50:00,43.01,43.04,42.96,43.01,199300.0,32.6284,32.6511,32.5904,32.6284,199300.0
2008-08-11 13:55:00,43.01,43.09,43.0,43.08,247300.0,32.6284,32.689,32.6208,32.6815,247300.0
2008-08-11 14:00:00,43.07,43.16,43.05,43.1,154500.0,32.6739,32.7421,32.6587,32.6966,154500.0
2008-08-11 14:05:00,43.1,43.1,42.96,43.01,340300.0,32.6966,32.6966,32.5904,32.6284,340300.0
2008-08-11 14:10:00,43.0,43.03,42.99,43.01,273500.0,32.6208,32.6435,32.6132,32.6284,273500.0
2008-08-11 14:15:00,43.01,43.14,43.01,43.07,165500.0,32.6284,32.727,32.6284,32.6739,165500.0
2008-08-11 14:20:00,43.07,43.21,43.05,43.13,189200.0,32.6739,32.7801,32.6587,32.7194,189200.0
2008-08-11 14:25:00,43.13,43.48,43.13,43.45,206500.0,32.7194,32.9849,32.7194,32.9621,206500.0
2008-08-11 14:30:00,43.45,43.46,43.27,43.3,180400.0,32.9621,32.9697,32.8256,32.8484,180400.0
2008-08-11 14:35:00,43.3,43.4,43.22,43.22,164800.0,32.8484,32.9242,32.7877,32.7877,164800.0
2008-08-11 14:40:00,43.22,43.39,43.22,43.36,224200.0,32.7877,32.9166,32.7877,32.8939,224200.0
2008-08-11 14:45:00,43.36,43.5,43.34,43.42,145700.0,32.8939,33.0001,32.8787,32.9394,145700.0
2008-08-11 14:50:00,43.41,43.63,43.35,43.58,185500.0,32.9318,33.0987,32.8863,33.0608,185500.0
2008-08-11 14:55:00,43.59,43.6,43.39,43.44,157700.0,33.0684,33.0759,32.9166,32.9546,157700.0
2008-08-11 15:00:00,43.44,43.58,43.42,43.44,298100.0,32.9546,33.0608,32.9394,32.9546,298100.0
2008-08-11 15:05:00,43.44,43.68,43.42,43.62,385100.0,32.9546,33.1366,32.9394,33.0911,385100.0
2008-08-11 15:10:00,43.61,43.75,43.59,43.68,443300.0,33.0835,33.1897,33.0684,33.1366,443300.0
2008-08-11 15:15:00,43.68,43.77,43.68,43.73,327200.0,33.1366,33.2049,33.1366,33.1746,327200.0
2008-08-11 15:20:00,43.71,43.73,43.47,43.51,273700.0,33.1594,33.1746,32.9773,33.0077,273700.0
2008-08-11 15:25:00,43.5,43.54,43.41,43.49,176500.0,33.0001,33.0304,32.9318,32.9925,176500.0
2008-08-11 15:30:00,43.49,43.53,43.43,43.52,171400.0,32.9925,33.0228,32.947,33.0153,171400.0
2008-08-11 15:35:00,43.52,43.57,43.35,43.39,266200.0,33.0153,33.0532,32.8863,32.9166,266200.0
2008-08-11 15:40:00,43.38,43.4,43.31,43.35,308400.0,32.909,32.9242,32.8559,32.8863,308400.0
2008-08-11 15:45:00,43.35,43.52,43.34,43.47,394700.0,32.8863,33.0153,32.8787,32.9773,394700.0
2008-08-11 15:50:00,43.47,43.52,43.44,43.47,353600.0,32.9773,33.0153,32.9546,32.9773,353600.0
2008-08-11 15:55:00,43.47,43.57,43.46,43.49,395500.0,32.9773,33.0532,32.9697,32.9925,395500.0
2008-08-12 09:30:00,43.58,43.81,43.48,43.71,258100.0,33.0608,33.2353,32.9849,33.1594,258100.0
2008-08-12 09:35:00,43.71,43.97,43.62,43.96,423700.0,33.1594,33.3566,33.0911,33.349,423700.0
2008-08-12 09:40:00,43.96,44.23,43.96,44.1,346600.0,33.349,33.5539,33.349,33.4553,346600.0
2008-08-12 09:45:00,44.09,44.11,43.94,44.07,181300.0,33.4477,33.4628,33.3339,33.4325,181300.0
2008-08-12 09:50:00,44.06,44.29,44.01,44.29,180200.0,33.4249,33.5994,33.387,33.5994,180200.0
2008-08-12 09:55:00,44.29,44.32,43.88,43.88,197100.0,33.5994,33.6221,33.2884,33.2884,197100.0
2008-08-12 10:00:00,43.88,43.98,43.75,43.81,186900.0,33.2884,33.3642,33.1897,33.2353,186900.0
2008-08-12 10:05:00,43.81,44.03,43.74,43.99,153200.0,33.2353,33.4021,33.1821,33.3718,153200.0
2008-08-12 10:10:00,44.01,44.1,43.78,43.8,138300.0,33.387,33.4553,33.2125,33.2277,138300.0
2008-08-12 10:15:00,43.82,44.01,43.69,43.93,206900.0,33.2428,33.387,33.1442,33.3263,206900.0
2008-08-12 10:20:00,43.93,44.09,43.78,43.89,147700.0,33.3263,33.4477,33.2125,33.2959,147700.0
2008-08-12 10:25:00,43.89,43.94,43.8,43.88,178800.0,33.2959,33.3339,33.2277,33.2884,178800.0
2008-08-12 10:30:00,43.88,43.94,43.83,43.92,189500.0,33.2884,33.3339,33.2504,33.3187,189500.0
2008-08-12 10:35:00,43.92,43.98,43.75,43.93,139200.0,33.3187,33.3642,33.1897,33.3263,139200.0
2008-08-12 10:40:00,43.92,44.16,43.91,44.12,184400.0,33.3187,33.5008,33.3111,33.4704,184400.0
2008-08-12 10:45:00,44.14,44.14,43.91,43.92,124100.0,33.4856,33.4856,33.3111,33.3187,124100.0
2008-08-12 10:50:00,43.92,43.93,43.72,43.78,165900.0,33.3187,33.3263,33.167,33.2125,165900.0
2008-08-12 10:55:00,43.79,43.88,43.58,43.75,175200.0,33.2201,33.2884,33.0608,33.1897,175200.0
2008-08-12 11:00:00,43.75,43.76,43.58,43.62,124400.0,33.1897,33.1973,33.0608,33.0911,124400.0
2008-08-12 11:05:00,43.63,43.68,43.32,43.32,193700.0,33.0987,33.1366,32.8635,32.8635,193700.0
2008-08-12 11:10:00,43.33,43.54,43.31,43.35,159800.0,32.8711,33.0304,32.8559,32.8863,159800.0
2008-08-12 11:15:00,43.35,43.51,43.34,43.4,164200.0,32.8863,33.0077,32.8787,32.9242,164200.0
2008-08-12 11:20:00,43.4,43.45,43.28,43.42,171200.0,32.9242,32.9621,32.8332,32.9394,171200.0
2008-08-12 11:25:00,43.41,43.43,43.12,43.22,163900.0,32.9318,32.947,32.7118,32.7877,163900.0
2008-08-12 11:30:00,43.23,43.31,42.79,43.06,552500.0,32.7953,32.8559,32.4615,32.6663,552500.0
2008-08-12 11:35:00,43.07,43.38,43.07,43.36,118800.0,32.6739,32.909,32.6739,32.8939,118800.0
2008-08-12 11:40:00,43.36,43.36,43.22,43.28,114200.0,32.8939,32.8939,32.7877,32.8332,114200.0
2008-08-12 11:45:00,43.28,43.38,43.22,43.35,97800.0,32.8332,32.909,32.7877,32.8863,97800.0
2008-08-12 11:50:00,43.35,43.47,43.29,43.38,95100.0,32.8863,32.9773,32.8408,32.909,95100.0
2008-08-12 11:55:00,43.38,43.46,43.36,43.41,72700.0,32.909,32.9697,32.8939,32.9318,72700.0
2008-08-12 12:00:00,43.4,43.52,43.4,43.5,142400.0,32.9242,33.0153,32.9242,33.0001,142400.0
2008-08-12 12:05:00,43.5,43.52,43.35,43.39,67000.0,33.0001,33.0153,32.8863,32.9166,67000.0
2008-08-12 12:10:00,43.39,43.5,43.38,43.49,68300.0,32.9166,33.0001,32.909,32.9925,68300.0
2008-08-12 12:15:00,43.49,43.5,43.41,43.45,50100.0,32.9925,33.0001,32.9318,32.9621,50100.0
2008-08-12 12:20:00,43.44,43.48,43.35,43.35,44900.0,32.9546,32.9849,32.8863,32.8863,44900.0
2008-08-12 12:25:00,43.36,43.55,43.3,43.54,103700.0,32.8939,33.038,32.8484,33.0304,103700.0
2008-08-12 12:30:00,43.53,43.57,43.48,43.57,75900.0,33.0228,33.0532,32.9849,33.0532,75900.0
2008-08-12 12:35:00,43.56,43.56,43.3,43.33,131100.0,33.0456,33.0456,32.8484,32.8711,131100.0
2008-08-12 12:40:00,43.32,43.35,43.23,43.3,104500.0,32.8635,32.8863,32.7953,32.8484,104500.0
2008-08-12 12:45:00,43.3,43.48,43.29,43.44,102200.0,32.8484,32.9849,32.8408,32.9546,102200.0
2008-08-12 12:50:00,43.44,43.51,43.41,43.43,62000.0,32.9546,33.0077,32.9318,32.947,62000.0
2008-08-12 12:55:00,43.41,43.42,43.25,43.31,116800.0,32.9318,32.9394,32.8104,32.8559,116800.0
2008-08-12 13:00:00,43.31,43.4,43.29,43.37,113500.0,32.8559,32.9242,32.8408,32.9015,113500.0
2008-08-12 13:05:00,43.37,43.46,43.24,43.27,99900.0,32.9015,32.9697,32.8028,32.8256,99900.0
2008-08-12 13:10:00,43.26,43.41,43.26,43.41,66600.0,32.818,32.9318,32.818,32.9318,66600.0
2008-08-12 13:15:00,43.41,43.5,43.39,43.41,69000.0,32.9318,33.0001,32.9166,32.9318,69000.0
2008-08-12 13:20:00,43.41,43.46,43.33,43.39,63400.0,32.9318,32.9697,32.8711,32.9166,63400.0
2008-08-12 13:25:00,43.39,43.43,43.21,43.29,95200.0,32.9166,32.947,32.7801,32.8408,95200.0
2008-08-12 13:30:00,43.29,43.42,43.27,43.37,59600.0,32.8408,32.9394,32.8256,32.9015,59600.0
2008-08-12 13:35:00,43.36,43.48,43.35,43.46,59100.0,32.8939,32.9849,32.8863,32.9697,59100.0
2008-08-12 13:40:00,43.46,43.65,43.44,43.57,112200.0,32.9697,33.1139,32.9546,33.0532,112200.0
2008-08-12 13:45:00,43.57,43.67,43.53,43.67,71900.0,33.0532,33.129,33.0228,33.129,71900.0
2008-08-12 13:50:00,43.67,43.72,43.63,43.67,88500.0,33.129,33.167,33.0987,33.129,88500.0
2008-08-12 13:55:00,43.68,43.88,43.62,43.84,215000.0,33.1366,33.2884,33.0911,33.258,215000.0
2008-08-12 14:00:00,43.82,43.83,43.56,43.56,178700.0,33.2428,33.2504,33.0456,33.0456,178700.0
2008-08-12 14:05:00,43.57,43.73,43.51,43.72,116900.0,33.0532,33.1746,33.0077,33.167,116900.0
2008-08-12 14:10:00,43.72,43.76,43.57,43.6,87400.0,33.167,33.1973,33.0532,33.0759,87400.0
2008-08-12 14:15:00,43.59,43.75,43.57,43.73,75100.0,33.0684,33.1897,33.0532,33.1746,75100.0
2008-08-12 14:20:00,43.72,43.75,43.54,43.6,103600.0,33.167,33.1897,33.0304,33.0759,103600.0
2008-08-12 14:25:00,43.61,43.68,43.49,43.56,121700.0,33.0835,33.1366,32.9925,33.0456,121700.0
2008-08-12 14:30:00,43.59,43.66,43.56,43.66,43100.0,33.0684,33.1215,33.0456,33.1215,43100.0
2008-08-12 14:35:00,43.66,43.74,43.61,43.63,51400.0,33.1215,33.1821,33.0835,33.0987,51400.0
2008-08-12 14:40:00,43.64,43.7,43.61,43.62,49100.0,33.1063,33.1518,33.0835,33.0911,49100.0
2008-08-12 14:45:00,43.62,43.69,43.6,43.62,74600.0,33.0911,33.1442,33.0759,33.0911,74600.0
2008-08-12 14:50:00,43.63,43.66,43.58,43.6,114200.0,33.0987,33.1215,33.0608,33.0759,114200.0
2008-08-12 14:55:00,43.61,43.66,43.55,43.58,118100.0,33.0835,33.1215,33.038,33.0608,118100.0
2008-08-12 15:00:00,43.57,43.59,43.4,43.41,169800.0,33.0532,33.0684,32.9242,32.9318,169800.0
2008-08-12 15:05:00,43.42,43.56,43.41,43.53,139700.0,32.9394,33.0456,32.9318,33.0228,139700.0
2008-08-12 15:10:00,43.54,43.6,43.52,43.56,118100.0,33.0304,33.0759,33.0153,33.0456,118100.0
2008-08-12 15:15:00,43.56,43.67,43.52,43.65,209600.0,33.0456,33.129,33.0153,33.1139,209600.0
2008-08-12 15:20:00,43.64,43.65,43.56,43.64,118000.0,33.1063,33.1139,33.0456,33.1063,118000.0
2008-08-12 15:25:00,43.64,43.67,43.59,43.64,131600.0,33.1063,33.129,33.0684,33.1063,131600.0
2008-08-12 15:30:00,43.63,43.64,43.28,43.35,180200.0,33.0987,33.1063,32.8332,32.8863,180200.0
2008-08-12 15:35:00,43.36,43.4,43.32,43.35,119400.0,32.8939,32.9242,32.8635,32.8863,119400.0
2008-08-12 15:40:00,43.35,43.43,43.25,43.3,239700.0,32.8863,32.947,32.8104,32.8484,239700.0
2008-08-12 15:45:00,43.3,43.37,43.24,43.26,182000.0,32.8484,32.9015,32.8028,32.818,182000.0
2008-08-12 15:50:00,43.26,43.36,43.21,43.23,257300.0,32.818,32.8939,32.7801,32.7953,257300.0
2008-08-12 15:55:00,43.24,43.26,43.17,43.23,330500.0,32.8028,32.818,32.7497,32.7953,330500.0
2008-08-13 09:30:00,43.33,43.74,43.33,43.65,97100.0,32.8711,33.1821,32.8711,33.1139,97100.0
2008-08-13 09:35:00,43.64,43.77,43.54,43.62,99600.0,33.1063,33.2049,33.0304,33.0911,99600.0
2008-08-13 09:40:00,43.63,43.77,43.5,43.57,130200.0,33.0987,33.2049,33.0001,33.0532,130200.0
2008-08-13 09:45:00,43.55,43.81,43.5,43.76,161800.0,33.038,33.2353,33.0001,33.1973,161800.0
2008-08-13 09:50:00,43.77,43.99,43.77,43.9,149900.0,33.2049,33.3718,33.2049,33.3035,149900.0
2008-08-13 09:55:00,43.92,44.14,43.85,44.1,168300.0,33.3187,33.4856,33.2656,33.4553,168300.0
2008-08-13 10:00:00,44.11,44.12,43.89,43.99,144300.0,33.4628,33.4704,33.2959,33.3718,144300.0
2008-08-13 10:05:00,43.99,43.99,43.77,43.79,126500.0,33.3718,33.3718,33.2049,33.2201,126500.0
2008-08-13 10:10:00,43.77,43.77,43.61,43.62,85800.0,33.2049,33.2049,33.0835,33.0911,85800.0
2008-08-13 10:15:00,43.62,43.79,43.56,43.7,150500.0,33.0911,33.2201,33.0456,33.1518,150500.0
2008-08-13 10:20:00,43.7,43.77,43.62,43.73,87300.0,33.1518,33.2049,33.0911,33.1746,87300.0
2008-08-13 10:25:00,43.73,43.8,43.66,43.71,130300.0,33.1746,33.2277,33.1215,33.1594,130300.0
2008-08-13 10:30:00,43.71,43.95,43.65,43.95,93200.0,33.1594,33.3415,33.1139,33.3415,93200.0
2008-08-13 10:35:00,43.95,44.3,43.89,44.22,408200.0,33.3415,33.607,33.2959,33.5463,408200.0
2008-08-13 10:40:00,44.2,44.23,44.03,44.17,481000.0,33.5311,33.5539,33.4021,33.5084,481000.0
2008-08-13 10:45:00,44.16,44.18,43.51,43.83,679300.0,33.5008,33.5159,33.0077,33.2504,679300.0
2008-08-13 10:50:00,43.83,44.0,43.64,43.94,279000.0,33.2504,33.3794,33.1063,33.3339,279000.0
2008-08-13 10:55:00,43.94,44.04,43.84,43.85,163500.0,33.3339,33.4097,33.258,33.2656,163500.0
2008-08-13 11:00:00,43.84,44.1,43.83,43.97,291800.0,33.258,33.4553,33.2504,33.3566,291800.0
2008-08-13 11:05:00,43.98,44.15,43.95,44.06,163700.0,33.3642,33.4932,33.3415,33.4249,163700.0
2008-08-13 11:10:00,44.04,44.11,43.98,44.06,135600.0,33.4097,33.4628,33.3642,33.4249,135600.0
2008-08-13 11:15:00,44.06,44.07,43.88,43.92,145600.0,33.4249,33.4325,33.2884,33.3187,145600.0
2008-08-13 11:20:00,43.92,44.05,43.8,44.01,209300.0,33.3187,33.4173,33.2277,33.387,209300.0
2008-08-13 11:25:00,44.02,44.15,43.97,44.05,120800.0,33.3946,33.4932,33.3566,33.4173,120800.0
2008-08-13 11:30:00,44.05,44.13,44.01,44.04,94000.0,33.4173,33.478,33.387,33.4097,94000.0
2008-08-13 11:35:00,44.02,44.29,44.02,44.2,141600.0,33.3946,33.5994,33.3946,33.5311,141600.0
2008-08-13 11:40:00,44.19,44.37,44.19,44.31,118400.0,33.5235,33.6601,33.5235,33.6146,118400.0
2008-08-13 11:45:00,44.32,44.47,44.28,44.44,138700.0,33.6221,33.7359,33.5918,33.7132,138700.0
2008-08-13 11:50:00,44.43,44.5,44.38,44.45,214100.0,33.7056,33.7587,33.6677,33.7208,214100.0
2008-08-13 11:55:00,44.45,44.57,44.44,44.48,224200.0,33.7208,33.8118,33.7132,33.7435,224200.0
2008-08-13 12:00:00,44.46,44.49,44.39,44.46,80500.0,33.7284,33.7511,33.6753,33.7284,80500.0
2008-08-13 12:05:00,44.45,44.64,44.42,44.63,143700.0,33.7208,33.8649,33.698,33.8573,143700.0
2008-08-13 12:10:00,44.64,44.76,44.6,44.69,153700.0,33.8649,33.9559,33.8346,33.9028,153700.0
2008-08-13 12:15:00,44.69,44.81,44.67,44.69,105000.0,33.9028,33.9939,33.8877,33.9028,105000.0
2008-08-13 12:20:00,44.7,44.85,44.68,44.84,137500.0,33.9104,34.0242,33.8953,34.0166,137500.0
2008-08-13 12:25:00,44.85,44.99,44.83,44.9,130800.0,34.0242,34.1304,34.009,34.0622,130800.0
2008-08-13 12:30:00,44.89,44.89,44.58,44.58,125200.0,34.0546,34.0546,33.8194,33.8194,125200.0
2008-08-13 12:35:00,44.57,44.88,44.55,44.76,168200.0,33.8118,34.047,33.7966,33.9559,168200.0
2008-08-13 12:40:00,44.76,44.76,44.54,44.58,141900.0,33.9559,33.9559,33.789,33.8194,141900.0
2008-08-13 12:45:00,44.59,44.75,44.59,44.75,85300.0,33.827,33.9484,33.827,33.9484,85300.0
2008-08-13 12:50:00,44.76,44.89,44.7,44.88,105400.0,33.9559,34.0546,33.9104,34.047,105400.0
2008-08-13 12:55:00,44.88,44.92,44.8,44.86,94800.0,34.047,34.0773,33.9863,34.0318,94800.0
2008-08-13 13:00:00,44.86,45.0,44.8,44.96,157400.0,34.0318,34.138,33.9863,34.1077,157400.0
2008-08-13 13:05:00,44.95,45.06,44.89,45.06,244500.0,34.1001,34.1835,34.0546,34.1835,244500.0
2008-08-13 13:10:00,45.04,45.16,44.97,45.13,158300.0,34.1684,34.2594,34.1153,34.2366,158300.0
2008-08-13 13:15:00,45.12,45.13,44.86,44.92,95600.0,34.229,34.2366,34.0318,34.0773,95600.0
2008-08-13 13:20:00,44.92,45.0,44.81,44.81,92400.0,34.0773,34.138,33.9939,33.9939,92400.0
2008-08-13 13:25:00,44.81,44.96,44.79,44.85,110700.0,33.9939,34.1077,33.9787,34.0242,110700.0
2008-08-13 13:30:00,44.85,45.0,44.85,45.0,106600.0,34.0242,34.138,34.0242,34.138,106600.0
2008-08-13 13:35:00,45.0,45.01,44.88,44.89,81000.0,34.138,34.1456,34.047,34.0546,81000.0
2008-08-13 13:40:00,44.88,44.96,44.8,44.87,92800.0,34.047,34.1077,33.9863,34.0394,92800.0
2008-08-13 13:45:00,44.88,45.04,44.83,45.02,150800.0,34.047,34.1684,34.009,34.1532,150800.0
2008-08-13 13:50:00,45.04,45.08,44.91,44.96,127700.0,34.1684,34.1987,34.0697,34.1077,127700.0
2008-08-13 13:55:00,44.96,44.99,44.84,44.95,93600.0,34.1077,34.1304,34.0166,34.1001,93600.0
2008-08-13 14:00:00,44.93,44.99,44.87,44.98,96100.0,34.0849,34.1304,34.0394,34.1228,96100.0
2008-08-13 14:05:00,44.97,45.01,44.91,44.95,106300.0,34.1153,34.1456,34.0697,34.1001,106300.0
2008-08-13 14:10:00,44.93,44.93,44.63,44.7,185300.0,34.0849,34.0849,33.8573,33.9104,185300.0
2008-08-13 14:15:00,44.71,44.74,44.56,44.6,108900.0,33.918,33.9408,33.8042,33.8346,108900.0
2008-08-13 14:20:00,44.6,44.66,44.47,44.48,165200.0,33.8346,33.8801,33.7359,33.7435,165200.0
2008-08-13 14:25:00,44.47,44.67,44.42,44.63,180500.0,33.7359,33.8877,33.698,33.8573,180500.0
2008-08-13 14:30:00,44.63,44.74,44.63,44.65,97900.0,33.8573,33.9408,33.8573,33.8725,97900.0
2008-08-13 14:35:00,44.65,44.79,44.62,44.77,127300.0,33.8725,33.9787,33.8497,33.9635,127300.0
2008-08-13 14:40:00,44.76,44.85,44.75,44.8,150700.0,33.9559,34.0242,33.9484,33.9863,150700.0
2008-08-13 14:45:00,44.8,44.84,44.74,44.84,78300.0,33.9863,34.0166,33.9408,34.0166,78300.0
2008-08-13 14:50:00,44.84,44.98,44.8,44.8,110100.0,34.0166,34.1228,33.9863,33.9863,110100.0
2008-08-13 14:55:00,44.8,44.93,44.76,44.86,80100.0,33.9863,34.0849,33.9559,34.0318,80100.0
2008-08-13 15:00:00,44.87,44.98,44.85,44.98,150400.0,34.0394,34.1228,34.0242,34.1228,150400.0
2008-08-13 15:05:00,44.97,45.15,44.97,45.12,334900.0,34.1153,34.2518,34.1153,34.229,334900.0
2008-08-13 15:10:00,45.1,45.19,45.06,45.06,215800.0,34.2139,34.2822,34.1835,34.1835,215800.0
2008-08-13 15:15:00,45.07,45.16,45.06,45.16,154300.0,34.1911,34.2594,34.1835,34.2594,154300.0
2008-08-13 15:20:00,45.15,45.17,44.95,45.1,236300.0,34.2518,34.267,34.1001,34.2139,236300.0
2008-08-13 15:25:00,45.1,45.16,44.95,45.05,137400.0,34.2139,34.2594,34.1001,34.1759,137400.0
2008-08-13 15:30:00,45.05,45.1,44.96,45.01,258200.0,34.1759,34.2139,34.1077,34.1456,258200.0
2008-08-13 15:35:00,45.01,45.17,44.99,45.15,233600.0,34.1456,34.267,34.1304,34.2518,233600.0
2008-08-13 15:40:00,45.15,45.25,44.99,45.05,320500.0,34.2518,34.3277,34.1304,34.1759,320500.0
2008-08-13 15:45:00,45.05,45.06,44.94,45.01,280000.0,34.1759,34.1835,34.0925,34.1456,280000.0
2008-08-13 15:50:00,45.0,45.01,44.9,45.01,280500.0,34.138,34.1456,34.0622,34.1456,280500.0
2008-08-13 15:55:00,45.0,45.13,45.0,45.11,370600.0,34.138,34.2366,34.138,34.2215,370600.0
2008-08-14 09:30:00,44.81,44.81,44.03,44.42,270400.0,33.9939,33.9939,33.4021,33.698,270400.0
2008-08-14 09:35:00,44.42,44.75,44.28,44.68,209100.0,33.698,33.9484,33.5918,33.8953,209100.0
2008-08-14 09:40:00,44.66,44.67,44.32,44.62,193800.0,33.8801,33.8877,33.6221,33.8497,193800.0
2008-08-14 09:45:00,44.59,44.7,44.4,44.55,179800.0,33.827,33.9104,33.6828,33.7966,179800.0
2008-08-14 09:50:00,44.53,44.91,44.48,44.76,187100.0,33.7815,34.0697,33.7435,33.9559,187100.0
2008-08-14 09:55:00,44.76,44.93,44.47,44.62,168900.0,33.9559,34.0849,33.7359,33.8497,168900.0
2008-08-14 10:00:00,44.61,44.75,44.46,44.54,139400.0,33.8421,33.9484,33.7284,33.789,139400.0
2008-08-14 10:05:00,44.55,44.74,44.55,44.7,97700.0,33.7966,33.9408,33.7966,33.9104,97700.0
2008-08-14 10:10:00,44.69,44.88,44.69,44.84,139600.0,33.9028,34.047,33.9028,34.0166,139600.0
2008-08-14 10:15:00,44.83,44.93,44.77,44.93,102000.0,34.009,34.0849,33.9635,34.0849,102000.0
2008-08-14 10:20:00,44.93,45.03,44.76,44.92,100700.0,34.0849,34.1608,33.9559,34.0773,100700.0
2008-08-14 10:25:00,44.92,45.04,44.89,44.97,63700.0,34.0773,34.1684,34.0546,34.1153,63700.0
2008-08-14 10:30:00,44.95,45.07,44.85,45.07,103400.0,34.1001,34.1911,34.0242,34.1911,103400.0
2008-08-14 10:35:00,45.05,45.28,44.85,44.87,238200.0,34.1759,34.3504,34.0242,34.0394,238200.0
2008-08-14 10:40:00,44.87,44.97,44.73,44.84,162800.0,34.0394,34.1153,33.9332,34.0166,162800.0
2008-08-14 10:45:00,44.85,45.08,44.84,44.93,157800.0,34.0242,34.1987,34.0166,34.0849,157800.0
2008-08-14 10:50:00,44.94,45.07,44.92,45.03,109200.0,34.0925,34.1911,34.0773,34.1608,109200.0
2008-08-14 10:55:00,45.02,45.28,45.01,45.12,119200.0,34.1532,34.3504,34.1456,34.229,119200.0
2008-08-14 11:00:00,45.13,45.16,44.73,44.75,168800.0,34.2366,34.2594,33.9332,33.9484,168800.0
2008-08-14 11:05:00,44.76,44.98,44.7,44.96,123500.0,33.9559,34.1228,33.9104,34.1077,123500.0
2008-08-14 11:10:00,44.96,44.96,44.74,44.92,63300.0,34.1077,34.1077,33.9408,34.0773,63300.0
2008-08-14 11:15:00,44.93,44.98,44.81,44.92,84100.0,34.0849,34.1228,33.9939,34.0773,84100.0
2008-08-14 11:20:00,44.93,44.95,44.76,44.76,55000.0,34.0849,34.1001,33.9559,33.9559,55000.0
2008-08-14 11:25:00,44.76,44.87,44.68,44.87,104700.0,33.9559,34.0394,33.8953,34.0394,104700.0
2008-08-14 11:30:00,44.86,44.91,44.75,44.83,70700.0,34.0318,34.0697,33.9484,34.009,70700.0
2008-08-14 11:35:00,44.83,44.83,44.53,44.63,175200.0,34.009,34.009,33.7815,33.8573,175200.0
2008-08-14 11:40:00,44.64,44.68,44.44,44.53,177000.0,33.8649,33.8953,33.7132,33.7815,177000.0
2008-08-14 11:45:00,44.53,44.61,44.45,44.59,140900.0,33.7815,33.8421,33.7208,33.827,140900.0
2008-08-14 11:50:00,44.58,44.65,44.54,44.59,54600.0,33.8194,33.8725,33.789,33.827,54600.0
2008-08-14 11:55:00,44.6,44.62,44.52,44.56,67100.0,33.8346,33.8497,33.7739,33.8042,67100.0
2008-08-14 12:00:00,44.56,44.58,44.46,44.48,94500.0,33.8042,33.8194,33.7284,33.7435,94500.0
2008-08-14 12:05:00,44.47,44.48,44.35,44.41,131600.0,33.7359,33.7435,33.6449,33.6904,131600.0
2008-08-14 12:10:00,44.42,44.42,44.15,44.22,172800.0,33.698,33.698,33.4932,33.5463,172800.0
2008-08-14 12:15:00,44.23,44.24,44.05,44.14,230500.0,33.5539,33.5615,33.4173,33.4856,230500.0
2008-08-14 12:20:00,44.14,44.21,44.1,44.17,140900.0,33.4856,33.5387,33.4553,33.5084,140900.0
2008-08-14 12:25:00,44.17,44.23,44.02,44.22,108500.0,33.5084,33.5539,33.3946,33.5463,108500.0
2008-08-14 12:30:00,44.22,44.23,43.82,43.83,188300.0,33.5463,33.5539,33.2428,33.2504,188300.0
2008-08-14 12:35:00,43.83,43.92,43.8,43.86,158200.0,33.2504,33.3187,33.2277,33.2732,158200.0
2008-08-14 12:40:00,43.86,44.0,43.8,43.94,207000.0,33.2732,33.3794,33.2277,33.3339,207000.0
2008-08-14 12:45:00,43.95,44.06,43.82,44.0,168900.0,33.3415,33.4249,33.2428,33.3794,168900.0
2008-08-14 12:50:00,44.0,44.02,43.91,43.96,94900.0,33.3794,33.3946,33.3111,33.349,94900.0
2008-08-14 12:55:00,43.95,44.02,43.93,44.01,77200.0,33.3415,33.3946,33.3263,33.387,77200.0
2008-08-14 13:00:00,44.01,44.08,43.99,44.07,172300.0,33.387,33.4401,33.3718,33.4325,172300.0
2008-08-14 13:05:00,44.07,44.7,43.98,44.0,79100.0,33.4325,33.9104,33.3642,33.3794,79100.0
2008-08-14 13:10:00,44.0,44.05,43.91,43.92,55500.0,33.3794,33.4173,33.3111,33.3187,55500.0
2008-08-14 13:15:00,43.92,44.0,43.9,44.0,104400.0,33.3187,33.3794,33.3035,33.3794,104400.0
2008-08-14 13:20:00,44.0,44.05,43.95,44.03,123800.0,33.3794,33.4173,33.3415,33.4021,123800.0
2008-08-14 13:25:00,44.03,44.06,43.97,44.04,69000.0,33.4021,33.4249,33.3566,33.4097,69000.0
2008-08-14 13:30:00,44.04,44.1,44.03,44.05,129200.0,33.4097,33.4553,33.4021,33.4173,129200.0
2008-08-14 13:35:00,44.06,44.15,44.03,44.14,105600.0,33.4249,33.4932,33.4021,33.4856,105600.0
2008-08-14 13:40:00,44.13,44.16,44.08,44.12,103900.0,33.478,33.5008,33.4401,33.4704,103900.0
2008-08-14 13:45:00,44.13,44.22,44.12,44.15,124800.0,33.478,33.5463,33.4704,33.4932,124800.0
2008-08-14 13:50:00,44.14,44.16,44.06,44.08,77700.0,33.4856,33.5008,33.4249,33.4401,77700.0
2008-08-14 13:55:00,44.09,44.17,44.06,44.08,73400.0,33.4477,33.5084,33.4249,33.4401,73400.0
2008-08-14 14:00:00,44.07,44.19,44.01,44.19,99500.0,33.4325,33.5235,33.387,33.5235,99500.0
2008-08-14 14:05:00,44.18,44.35,44.15,44.31,156100.0,33.5159,33.6449,33.4932,33.6146,156100.0
2008-08-14 14:10:00,44.31,44.42,44.28,44.36,69400.0,33.6146,33.698,33.5918,33.6525,69400.0
2008-08-14 14:15:00,44.37,44.37,44.21,44.37,73600.0,33.6601,33.6601,33.5387,33.6601,73600.0
2008-08-14 14:20:00,44.37,44.51,44.32,44.48,126800.0,33.6601,33.7663,33.6221,33.7435,126800.0
2008-08-14 14:25:00,44.47,44.51,44.43,44.47,97700.0,33.7359,33.7663,33.7056,33.7359,97700.0
2008-08-14 14:30:00,44.48,44.51,44.42,44.42,68000.0,33.7435,33.7663,33.698,33.698,68000.0
2008-08-14 14:35:00,44.42,44.46,44.37,44.4,57900.0,33.698,33.7284,33.6601,33.6828,57900.0
2008-08-14 14:40:00,44.39,44.5,44.37,44.47,68500.0,33.6753,33.7587,33.6601,33.7359,68500.0
2008-08-14 14:45:00,44.47,44.47,44.34,44.44,73900.0,33.7359,33.7359,33.6373,33.7132,73900.0
2008-08-14 14:50:00,44.44,44.44,44.31,44.4,67000.0,33.7132,33.7132,33.6146,33.6828,67000.0
2008-08-14 14:55:00,44.4,44.49,44.4,44.45,50100.0,33.6828,33.7511,33.6828,33.7208,50100.0
2008-08-14 15:00:00,44.45,44.47,44.35,44.36,64900.0,33.7208,33.7359,33.6449,33.6525,64900.0
2008-08-14 15:05:00,44.37,44.43,44.31,44.43,70800.0,33.6601,33.7056,33.6146,33.7056,70800.0
2008-08-14 15:10:00,44.43,44.5,44.33,44.33,59400.0,33.7056,33.7587,33.6297,33.6297,59400.0
2008-08-14 15:15:00,44.34,44.41,44.26,44.26,116500.0,33.6373,33.6904,33.5766,33.5766,116500.0
2008-08-14 15:20:00,44.26,44.42,44.26,44.4,119800.0,33.5766,33.698,33.5766,33.6828,119800.0
2008-08-14 15:25:00,44.4,44.45,44.34,44.38,123700.0,33.6828,33.7208,33.6373,33.6677,123700.0
2008-08-14 15:30:00,44.38,44.43,44.32,44.38,118900.0,33.6677,33.7056,33.6221,33.6677,118900.0
2008-08-14 15:35:00,44.38,44.5,44.37,44.46,122700.0,33.6677,33.7587,33.6601,33.7284,122700.0
2008-08-14 15:40:00,44.45,44.55,44.45,44.49,186800.0,33.7208,33.7966,33.7208,33.7511,186800.0
2008-08-14 15:45:00,44.49,44.63,44.48,44.6,198100.0,33.7511,33.8573,33.7435,33.8346,198100.0
2008-08-14 15:50:00,44.6,44.66,44.51,44.58,255100.0,33.8346,33.8801,33.7663,33.8194,255100.0
2008-08-14 15:55:00,44.58,44.64,44.54,44.61,216100.0,33.8194,33.8649,33.789,33.8421,216100.0
2008-08-15 09:30:00,44.11,44.12,43.72,43.83,817200.0,33.4628,33.4704,33.167,33.2504,817200.0
2008-08-15 09:35:00,43.82,44.08,43.65,43.88,301600.0,33.2428,33.4401,33.1139,33.2884,301600.0
2008-08-15 09:40:00,43.86,43.94,43.6,43.87,313800.0,33.2732,33.3339,33.0759,33.2808,313800.0
2008-08-15 09:45:00,43.88,43.9,43.65,43.87,115700.0,33.2884,33.3035,33.1139,33.2808,115700.0
2008-08-15 09:50:00,43.87,44.01,43.79,43.79,128200.0,33.2808,33.387,33.2201,33.2201,128200.0
2008-08-15 09:55:00,43.82,43.85,43.5,43.59,225500.0,33.2428,33.2656,33.0001,33.0684,225500.0
2008-08-15 10:00:00,43.59,43.69,43.54,43.59,112400.0,33.0684,33.1442,33.0304,33.0684,112400.0
2008-08-15 10:05:00,43.61,43.86,43.48,43.83,182200.0,33.0835,33.2732,32.9849,33.2504,182200.0
2008-08-15 10:10:00,43.83,43.84,43.51,43.75,297100.0,33.2504,33.258,33.0077,33.1897,297100.0
2008-08-15 10:15:00,43.75,43.77,43.55,43.64,170600.0,33.1897,33.2049,33.038,33.1063,170600.0
2008-08-15 10:20:00,43.64,43.82,43.62,43.81,234100.0,33.1063,33.2428,33.0911,33.2353,234100.0
2008-08-15 10:25:00,43.82,43.87,43.66,43.79,195600.0,33.2428,33.2808,33.1215,33.2201,195600.0
2008-08-15 10:30:00,43.8,43.85,43.63,43.63,189900.0,33.2277,33.2656,33.0987,33.0987,189900.0
2008-08-15 10:35:00,43.62,43.65,43.49,43.58,139100.0,33.0911,33.1139,32.9925,33.0608,139100.0
2008-08-15 10:40:00,43.58,43.58,43.37,43.39,157200.0,33.0608,33.0608,32.9015,32.9166,157200.0
2008-08-15 10:45:00,43.39,43.39,43.08,43.08,235500.0,32.9166,32.9166,32.6815,32.6815,235500.0
2008-08-15 10:50:00,43.08,43.21,43.0,43.21,261600.0,32.6815,32.7801,32.6208,32.7801,261600.0
2008-08-15 10:55:00,43.21,43.25,42.99,43.01,202700.0,32.7801,32.8104,32.6132,32.6284,202700.0
2008-08-15 11:00:00,43.01,43.25,43.01,43.21,159900.0,32.6284,32.8104,32.6284,32.7801,159900.0
2008-08-15 11:05:00,43.22,43.34,43.21,43.28,94900.0,32.7877,32.8787,32.7801,32.8332,94900.0
2008-08-15 11:10:00,43.27,43.37,43.24,43.27,78400.0,32.8256,32.9015,32.8028,32.8256,78400.0
2008-08-15 11:15:00,43.26,43.36,43.19,43.33,95700.0,32.818,32.8939,32.7649,32.8711,95700.0
2008-08-15 11:20:00,43.33,43.36,43.29,43.34,50600.0,32.8711,32.8939,32.8408,32.8787,50600.0
2008-08-15 11:25:00,43.34,43.36,43.2,43.29,86300.0,32.8787,32.8939,32.7725,32.8408,86300.0
2008-08-15 11:30:00,43.29,43.37,43.23,43.3,88500.0,32.8408,32.9015,32.7953,32.8484,88500.0
2008-08-15 11:35:00,43.3,43.49,43.29,43.49,95500.0,32.8484,32.9925,32.8408,32.9925,95500.0
2008-08-15 11:40:00,43.5,43.58,43.4,43.42,147400.0,33.0001,33.0608,32.9242,32.9394,147400.0
2008-08-15 11:45:00,43.42,43.63,43.39,43.59,148500.0,32.9394,33.0987,32.9166,33.0684,148500.0
2008-08-15 11:50:00,43.59,43.61,43.38,43.42,224300.0,33.0684,33.0835,32.909,32.9394,224300.0
2008-08-15 11:55:00,43.42,43.51,43.4,43.47,119800.0,32.9394,33.0077,32.9242,32.9773,119800.0
2008-08-15 12:00:00,43.47,43.51,43.41,43.47,70100.0,32.9773,33.0077,32.9318,32.9773,70100.0
2008-08-15 12:05:00,43.48,43.64,43.46,43.6,63200.0,32.9849,33.1063,32.9697,33.0759,63200.0
2008-08-15 12:10:00,43.6,43.68,43.57,43.66,65600.0,33.0759,33.1366,33.0532,33.1215,65600.0
2008-08-15 12:15:00,43.67,43.7,43.57,43.61,183100.0,33.129,33.1518,33.0532,33.0835,183100.0
2008-08-15 12:20:00,43.62,43.67,43.55,43.63,86300.0,33.0911,33.129,33.038,33.0987,86300.0
2008-08-15 12:25:00,43.64,43.72,43.64,43.68,103400.0,33.1063,33.167,33.1063,33.1366,103400.0
2008-08-15 12:30:00,43.68,43.72,43.62,43.69,98500.0,33.1366,33.167,33.0911,33.1442,98500.0
2008-08-15 12:35:00,43.69,43.72,43.61,43.63,79300.0,33.1442,33.167,33.0835,33.0987,79300.0
2008-08-15 12:40:00,43.63,43.74,43.61,43.73,64700.0,33.0987,33.1821,33.0835,33.1746,64700.0
2008-08-15 12:45:00,43.73,43.74,43.67,43.72,44300.0,33.1746,33.1821,33.129,33.167,44300.0
2008-08-15 12:50:00,43.72,43.72,43.51,43.55,79500.0,33.167,33.167,33.0077,33.038,79500.0
2008-08-15 12:55:00,43.55,43.62,43.52,43.62,67600.0,33.038,33.0911,33.0153,33.0911,67600.0
2008-08-15 13:00:00,43.62,43.62,43.47,43.57,58000.0,33.0911,33.0911,32.9773,33.0532,58000.0
2008-08-15 13:05:00,43.58,43.7,43.58,43.7,103000.0,33.0608,33.1518,33.0608,33.1518,103000.0
2008-08-15 13:10:00,43.7,43.73,43.57,43.63,123700.0,33.1518,33.1746,33.0532,33.0987,123700.0
2008-08-15 13:15:00,43.63,43.63,43.45,43.5,123100.0,33.0987,33.0987,32.9621,33.0001,123100.0
2008-08-15 13:20:00,43.5,43.52,43.42,43.44,80500.0,33.0001,33.0153,32.9394,32.9546,80500.0
2008-08-15 13:25:00,43.44,43.47,43.39,43.42,98300.0,32.9546,32.9773,32.9166,32.9394,98300.0
2008-08-15 13:30:00,43.43,43.72,43.35,43.44,148600.0,32.947,33.167,32.8863,32.9546,148600.0
2008-08-15 13:35:00,43.44,43.46,43.35,43.35,116100.0,32.9546,32.9697,32.8863,32.8863,116100.0
2008-08-15 13:40:00,43.36,43.36,43.21,43.24,161200.0,32.8939,32.8939,32.7801,32.8028,161200.0
2008-08-15 13:45:00,43.24,43.28,43.21,43.23,84100.0,32.8028,32.8332,32.7801,32.7953,84100.0
2008-08-15 13:50:00,43.22,43.53,43.18,43.26,92100.0,32.7877,33.0228,32.7573,32.818,92100.0
2008-08-15 13:55:00,43.25,43.31,43.24,43.29,115300.0,32.8104,32.8559,32.8028,32.8408,115300.0
2008-08-15 14:00:00,43.28,43.4,43.26,43.4,91500.0,32.8332,32.9242,32.818,32.9242,91500.0
2008-08-15 14:05:00,43.39,43.46,43.37,43.43,161900.0,32.9166,32.9697,32.9015,32.947,161900.0
2008-08-15 14:10:00,43.42,43.42,43.35,43.37,91800.0,32.9394,32.9394,32.8863,32.9015,91800.0
2008-08-15 14:15:00,43.37,43.55,43.34,43.39,155900.0,32.9015,33.038,32.8787,32.9166,155900.0
2008-08-15 14:20:00,43.38,43.56,43.36,43.54,137000.0,32.909,33.0456,32.8939,33.0304,137000.0
2008-08-15 14:25:00,43.54,43.74,43.53,43.64,210400.0,33.0304,33.1821,33.0228,33.1063,210400.0
2008-08-15 14:30:00,43.63,43.68,43.53,43.64,104400.0,33.0987,33.1366,33.0228,33.1063,104400.0
2008-08-15 14:35:00,43.64,43.68,43.6,43.67,74300.0,33.1063,33.1366,33.0759,33.129,74300.0
2008-08-15 14:40:00,43.67,43.69,43.58,43.58,89500.0,33.129,33.1442,33.0608,33.0608,89500.0
2008-08-15 14:45:00,43.58,43.6,43.57,43.6,55600.0,33.0608,33.0759,33.0532,33.0759,55600.0
2008-08-15 14:50:00,43.6,43.7,43.59,43.7,102000.0,33.0759,33.1518,33.0684,33.1518,102000.0
2008-08-15 14:55:00,43.7,43.72,43.67,43.69,45600.0,33.1518,33.167,33.129,33.1442,45600.0
2008-08-15 15:00:00,43.68,43.71,43.58,43.6,150100.0,33.1366,33.1594,33.0608,33.0759,150100.0
2008-08-15 15:05:00,43.6,43.65,43.53,43.65,135400.0,33.0759,33.1139,33.0228,33.1139,135400.0
2008-08-15 15:10:00,43.65,43.69,43.63,43.69,89700.0,33.1139,33.1442,33.0987,33.1442,89700.0
2008-08-15 15:15:00,43.68,43.69,43.6,43.62,97500.0,33.1366,33.1442,33.0759,33.0911,97500.0
2008-08-15 15:20:00,43.62,43.67,43.59,43.66,160400.0,33.0911,33.129,33.0684,33.1215,160400.0
2008-08-15 15:25:00,43.67,43.69,43.53,43.55,130000.0,33.129,33.1442,33.0228,33.038,130000.0
2008-08-15 15:30:00,43.54,43.57,43.49,43.52,144900.0,33.0304,33.0532,32.9925,33.0153,144900.0
2008-08-15 15:35:00,43.52,43.52,43.43,43.44,129400.0,33.0153,33.0153,32.947,32.9546,129400.0
2008-08-15 15:40:00,43.43,43.67,43.43,43.67,311400.0,32.947,33.129,32.947,33.129,311400.0
2008-08-15 15:45:00,43.67,43.71,43.63,43.67,223400.0,33.129,33.1594,33.0987,33.129,223400.0
2008-08-15 15:50:00,43.67,43.68,43.58,43.65,339300.0,33.129,33.1366,33.0608,33.1139,339300.0
2008-08-15 15:55:00,43.65,43.71,43.57,43.57,360000.0,33.1139,33.1594,33.0532,33.0532,360000.0
2008-08-18 09:30:00,43.83,43.95,43.52,43.92,251100.0,33.2504,33.3415,33.0153,33.3187,251100.0
2008-08-18 09:35:00,43.91,44.14,43.84,43.98,179300.0,33.3111,33.4856,33.258,33.3642,179300.0
2008-08-18 09:40:00,43.97,44.1,43.73,43.95,136600.0,33.3566,33.4553,33.1746,33.3415,136600.0
2008-08-18 09:45:00,43.94,44.0,43.84,43.93,90200.0,33.3339,33.3794,33.258,33.3263,90200.0
2008-08-18 09:50:00,43.95,44.09,43.83,43.93,158500.0,33.3415,33.4477,33.2504,33.3263,158500.0
2008-08-18 09:55:00,43.93,43.94,43.52,43.61,198000.0,33.3263,33.3339,33.0153,33.0835,198000.0
2008-08-18 10:00:00,43.61,43.78,43.6,43.69,94500.0,33.0835,33.2125,33.0759,33.1442,94500.0
2008-08-18 10:05:00,43.69,43.78,43.61,43.68,156100.0,33.1442,33.2125,33.0835,33.1366,156100.0
2008-08-18 10:10:00,43.69,43.75,43.58,43.65,158900.0,33.1442,33.1897,33.0608,33.1139,158900.0
2008-08-18 10:15:00,43.64,43.75,43.6,43.72,111400.0,33.1063,33.1897,33.0759,33.167,111400.0
2008-08-18 10:20:00,43.74,43.8,43.69,43.72,107700.0,33.1821,33.2277,33.1442,33.167,107700.0
2008-08-18 10:25:00,43.72,43.72,43.52,43.62,95400.0,33.167,33.167,33.0153,33.0911,95400.0
2008-08-18 10:30:00,43.63,43.7,43.42,43.51,280700.0,33.0987,33.1518,32.9394,33.0077,280700.0
2008-08-18 10:35:00,43.5,43.51,43.23,43.39,179700.0,33.0001,33.0077,32.7953,32.9166,179700.0
2008-08-18 10:40:00,43.4,43.41,43.04,43.07,157900.0,32.9242,32.9318,32.6511,32.6739,157900.0
2008-08-18 10:45:00,43.1,43.24,43.07,43.1,124700.0,32.6966,32.8028,32.6739,32.6966,124700.0
2008-08-18 10:50:00,43.1,43.24,43.01,43.21,114300.0,32.6966,32.8028,32.6284,32.7801,114300.0
2008-08-18 10:55:00,43.22,43.27,43.01,43.09,108400.0,32.7877,32.8256,32.6284,32.689,108400.0
2008-08-18 11:00:00,43.09,43.21,42.9,43.19,192900.0,32.689,32.7801,32.5449,32.7649,192900.0
2008-08-18 11:05:00,43.19,43.19,43.0,43.08,94100.0,32.7649,32.7649,32.6208,32.6815,94100.0
2008-08-18 11:10:00,43.06,43.1,42.98,43.01,190200.0,32.6663,32.6966,32.6056,32.6284,190200.0
2008-08-18 11:15:00,43.01,43.09,43.0,43.0,149900.0,32.6284,32.689,32.6208,32.6208,149900.0
2008-08-18 11:20:00,43.0,43.25,42.99,43.07,175000.0,32.6208,32.8104,32.6132,32.6739,175000.0
2008-08-18 11:25:00,43.07,43.16,43.01,43.06,101600.0,32.6739,32.7421,32.6284,32.6663,101600.0
2008-08-18 11:30:00,43.06,43.17,43.02,43.17,145400.0,32.6663,32.7497,32.6359,32.7497,145400.0
2008-08-18 11:35:00,43.17,43.3,43.1,43.2,102300.0,32.7497,32.8484,32.6966,32.7725,102300.0
2008-08-18 11:40:00,43.19,43.24,43.12,43.21,102500.0,32.7649,32.8028,32.7118,32.7801,102500.0
2008-08-18 11:45:00,43.21,43.22,43.03,43.03,83200.0,32.7801,32.7877,32.6435,32.6435,83200.0
2008-08-18 11:50:00,43.04,43.15,43.0,43.14,78600.0,32.6511,32.7346,32.6208,32.727,78600.0
2008-08-18 11:55:00,43.14,43.26,43.14,43.23,89700.0,32.727,32.818,32.727,32.7953,89700.0
2008-08-18 12:00:00,43.22,43.31,43.07,43.09,144000.0,32.7877,32.8559,32.6739,32.689,144000.0
2008-08-18 12:05:00,43.11,43.23,43.09,43.12,101400.0,32.7042,32.7953,32.689,32.7118,101400.0
2008-08-18 12:10:00,43.13,43.16,43.04,43.07,49700.0,32.7194,32.7421,32.6511,32.6739,49700.0
2008-08-18 12:15:00,43.09,43.14,43.02,43.07,75200.0,32.689,32.727,32.6359,32.6739,75200.0
2008-08-18 12:20:00,43.07,43.16,43.02,43.12,72100.0,32.6739,32.7421,32.6359,32.7118,72100.0
2008-08-18 12:25:00,43.12,43.15,43.02,43.09,103800.0,32.7118,32.7346,32.6359,32.689,103800.0
2008-08-18 12:30:00,43.09,43.15,43.03,43.1,77500.0,32.689,32.7346,32.6435,32.6966,77500.0
2008-08-18 12:35:00,43.11,43.31,43.09,43.31,146300.0,32.7042,32.8559,32.689,32.8559,146300.0
2008-08-18 12:40:00,43.31,43.31,43.15,43.2,109600.0,32.8559,32.8559,32.7346,32.7725,109600.0
2008-08-18 12:45:00,43.2,43.26,43.14,43.17,68500.0,32.7725,32.818,32.727,32.7497,68500.0
2008-08-18 12:50:00,43.17,43.21,43.1,43.18,43800.0,32.7497,32.7801,32.6966,32.7573,43800.0
2008-08-18 12:55:00,43.19,43.26,43.18,43.19,61600.0,32.7649,32.818,32.7573,32.7649,61600.0
2008-08-18 13:00:00,43.19,43.2,43.0,43.04,158900.0,32.7649,32.7725,32.6208,32.6511,158900.0
2008-08-18 13:05:00,43.02,43.07,43.01,43.04,33400.0,32.6359,32.6739,32.6284,32.6511,33400.0
2008-08-18 13:10:00,43.03,43.17,43.03,43.07,63100.0,32.6435,32.7497,32.6435,32.6739,63100.0
2008-08-18 13:15:00,43.08,43.08,43.03,43.06,97700.0,32.6815,32.6815,32.6435,32.6663,97700.0
2008-08-18 13:20:00,43.07,43.11,42.99,43.02,89300.0,32.6739,32.7042,32.6132,32.6359,89300.0
2008-08-18 13:25:00,43.02,43.09,43.0,43.04,49200.0,32.6359,32.689,32.6208,32.6511,49200.0
2008-08-18 13:30:00,43.04,43.09,43.03,43.08,51200.0,32.6511,32.689,32.6435,32.6815,51200.0
2008-08-18 13:35:00,43.08,43.1,43.04,43.07,77500.0,32.6815,32.6966,32.6511,32.6739,77500.0
2008-08-18 13:40:00,43.07,43.1,43.02,43.08,69800.0,32.6739,32.6966,32.6359,32.6815,69800.0
2008-08-18 13:45:00,43.09,43.14,43.07,43.1,74600.0,32.689,32.727,32.6739,32.6966,74600.0
2008-08-18 13:50:00,43.08,43.09,43.03,43.06,54600.0,32.6815,32.689,32.6435,32.6663,54600.0
2008-08-18 13:55:00,43.06,43.07,42.98,43.0,188800.0,32.6663,32.6739,32.6056,32.6208,188800.0
2008-08-18 14:00:00,43.0,43.02,42.9,42.91,286300.0,32.6208,32.6359,32.5449,32.5525,286300.0
2008-08-18 14:05:00,42.91,42.96,42.86,42.93,202400.0,32.5525,32.5904,32.5146,32.5677,202400.0
2008-08-18 14:10:00,42.94,42.95,42.76,42.87,223300.0,32.5752,32.5828,32.4387,32.5221,223300.0
2008-08-18 14:15:00,42.87,42.9,42.82,42.84,129700.0,32.5221,32.5449,32.4842,32.4994,129700.0
2008-08-18 14:20:00,42.84,42.96,42.75,42.83,188900.0,32.4994,32.5904,32.4311,32.4918,188900.0
2008-08-18 14:25:00,42.82,42.89,42.72,42.73,122200.0,32.4842,32.5373,32.4084,32.4159,122200.0
2008-08-18 14:30:00,42.73,42.76,42.67,42.71,101000.0,32.4159,32.4387,32.3704,32.4008,101000.0
2008-08-18 14:35:00,42.71,42.72,42.63,42.66,77500.0,32.4008,32.4084,32.3401,32.3628,77500.0
2008-08-18 14:40:00,42.65,42.8,42.64,42.78,61800.0,32.3552,32.469,32.3477,32.4539,61800.0
2008-08-18 14:45:00,42.79,42.88,42.77,42.79,105800.0,32.4615,32.5297,32.4463,32.4615,105800.0
2008-08-18 14:50:00,42.79,43.8,42.79,42.95,194500.0,32.4615,33.2277,32.4615,32.5828,194500.0
2008-08-18 14:55:00,42.95,42.95,42.8,42.85,107100.0,32.5828,32.5828,32.469,32.507,107100.0
2008-08-18 15:00:00,42.84,42.89,42.75,42.8,127700.0,32.4994,32.5373,32.4311,32.469,127700.0
2008-08-18 15:05:00,42.8,42.84,42.79,42.8,104100.0,32.469,32.4994,32.4615,32.469,104100.0
2008-08-18 15:10:00,42.8,42.9,42.79,42.88,103900.0,32.469,32.5449,32.4615,32.5297,103900.0
2008-08-18 15:15:00,42.88,42.94,42.81,42.9,122500.0,32.5297,32.5752,32.4766,32.5449,122500.0
2008-08-18 15:20:00,42.89,42.95,42.84,42.95,132300.0,32.5373,32.5828,32.4994,32.5828,132300.0
2008-08-18 15:25:00,42.95,42.99,42.92,42.97,172600.0,32.5828,32.6132,32.5601,32.598,172600.0
2008-08-18 15:30:00,42.96,42.99,42.9,42.91,208100.0,32.5904,32.6132,32.5449,32.5525,208100.0
2008-08-18 15:35:00,42.91,42.98,42.89,42.97,151900.0,32.5525,32.6056,32.5373,32.598,151900.0
2008-08-18 15:40:00,42.97,43.03,42.85,42.86,357900.0,32.598,32.6435,32.507,32.5146,357900.0
2008-08-18 15:45:00,42.86,42.93,42.86,42.91,406200.0,32.5146,32.5677,32.5146,32.5525,406200.0
2008-08-18 15:50:00,42.9,42.96,42.9,42.96,413700.0,32.5449,32.5904,32.5449,32.5904,413700.0
2008-08-18 15:55:00,42.96,43.0,42.87,42.9,423400.0,32.5904,32.6208,32.5221,32.5449,423400.0
2008-08-19 09:30:00,42.75,43.35,42.75,43.0,169500.0,32.4311,32.8863,32.4311,32.6208,169500.0
2008-08-19 09:35:00,43.0,43.67,42.99,43.21,181900.0,32.6208,33.129,32.6132,32.7801,181900.0
2008-08-19 09:40:00,43.2,43.33,42.98,43.02,203000.0,32.7725,32.8711,32.6056,32.6359,203000.0
2008-08-19 09:45:00,43.03,43.18,43.03,43.14,133600.0,32.6435,32.7573,32.6435,32.727,133600.0
2008-08-19 09:50:00,43.15,43.23,43.11,43.18,113300.0,32.7346,32.7953,32.7042,32.7573,113300.0
2008-08-19 09:55:00,43.18,43.23,43.07,43.12,126800.0,32.7573,32.7953,32.6739,32.7118,126800.0
2008-08-19 10:00:00,43.11,43.28,43.01,43.26,122200.0,32.7042,32.8332,32.6284,32.818,122200.0
2008-08-19 10:05:00,43.24,43.26,43.06,43.2,115100.0,32.8028,32.818,32.6663,32.7725,115100.0
2008-08-19 10:10:00,43.19,43.26,43.12,43.23,116700.0,32.7649,32.818,32.7118,32.7953,116700.0
2008-08-19 10:15:00,43.23,43.42,43.21,43.3,232400.0,32.7953,32.9394,32.7801,32.8484,232400.0
2008-08-19 10:20:00,43.29,43.36,43.25,43.25,105200.0,32.8408,32.8939,32.8104,32.8104,105200.0
2008-08-19 10:25:00,43.26,43.34,43.25,43.29,91200.0,32.818,32.8787,32.8104,32.8408,91200.0
2008-08-19 10:30:00,43.29,43.4,43.28,43.4,244100.0,32.8408,32.9242,32.8332,32.9242,244100.0
2008-08-19 10:35:00,43.4,43.45,43.36,43.44,335700.0,32.9242,32.9621,32.8939,32.9546,335700.0
2008-08-19 10:40:00,43.44,43.48,43.4,43.43,194400.0,32.9546,32.9849,32.9242,32.947,194400.0
2008-08-19 10:45:00,43.43,43.47,43.37,43.4,156700.0,32.947,32.9773,32.9015,32.9242,156700.0
2008-08-19 10:50:00,43.41,43.44,43.37,43.39,148100.0,32.9318,32.9546,32.9015,32.9166,148100.0
2008-08-19 10:55:00,43.39,43.4,43.2,43.28,180700.0,32.9166,32.9242,32.7725,32.8332,180700.0
2008-08-19 11:00:00,43.27,43.38,43.25,43.35,74900.0,32.8256,32.909,32.8104,32.8863,74900.0
2008-08-19 11:05:00,43.35,43.39,43.31,43.35,172900.0,32.8863,32.9166,32.8559,32.8863,172900.0
2008-08-19 11:10:00,43.36,43.42,43.35,43.4,205000.0,32.8939,32.9394,32.8863,32.9242,205000.0
2008-08-19 11:15:00,43.41,43.54,43.37,43.45,297600.0,32.9318,33.0304,32.9015,32.9621,297600.0
2008-08-19 11:20:00,43.45,43.71,43.44,43.58,234900.0,32.9621,33.1594,32.9546,33.0608,234900.0
2008-08-19 11:25:00,43.59,43.76,43.58,43.69,207600.0,33.0684,33.1973,33.0608,33.1442,207600.0
2008-08-19 11:30:00,43.69,43.78,43.6,43.62,117700.0,33.1442,33.2125,33.0759,33.0911,117700.0
2008-08-19 11:35:00,43.63,43.65,43.54,43.57,199000.0,33.0987,33.1139,33.0304,33.0532,199000.0
2008-08-19 11:40:00,43.57,43.67,43.53,43.66,188800.0,33.0532,33.129,33.0228,33.1215,188800.0
2008-08-19 11:45:00,43.66,43.68,43.57,43.61,102700.0,33.1215,33.1366,33.0532,33.0835,102700.0
2008-08-19 11:50:00,43.61,43.71,43.55,43.66,109600.0,33.0835,33.1594,33.038,33.1215,109600.0
2008-08-19 11:55:00,43.66,43.79,43.59,43.78,384800.0,33.1215,33.2201,33.0684,33.2125,384800.0
2008-08-19 12:00:00,43.79,43.97,43.77,43.84,224500.0,33.2201,33.3566,33.2049,33.258,224500.0
2008-08-19 12:05:00,43.85,44.3,43.83,44.26,366300.0,33.2656,33.607,33.2504,33.5766,366300.0
2008-08-19 12:10:00,44.25,44.26,43.99,44.11,233600.0,33.569,33.5766,33.3718,33.4628,233600.0
2008-08-19 12:15:00,44.09,44.14,44.04,44.04,116500.0,33.4477,33.4856,33.4097,33.4097,116500.0
2008-08-19 12:20:00,44.03,44.06,43.95,44.01,138100.0,33.4021,33.4249,33.3415,33.387,138100.0
2008-08-19 12:25:00,44.01,44.31,43.99,44.25,174200.0,33.387,33.6146,33.3718,33.569,174200.0
2008-08-19 12:30:00,44.24,44.34,44.2,44.31,107300.0,33.5615,33.6373,33.5311,33.6146,107300.0
2008-08-19 12:35:00,44.32,44.32,44.14,44.24,107600.0,33.6221,33.6221,33.4856,33.5615,107600.0
2008-08-19 12:40:00,44.24,44.27,44.14,44.17,81800.0,33.5615,33.5842,33.4856,33.5084,81800.0
2008-08-19 12:45:00,44.17,44.22,44.04,44.08,83200.0,33.5084,33.5463,33.4097,33.4401,83200.0
2008-08-19 12:50:00,44.08,44.31,44.07,44.25,110200.0,33.4401,33.6146,33.4325,33.569,110200.0
2008-08-19 12:55:00,44.25,44.39,44.21,44.36,108600.0,33.569,33.6753,33.5387,33.6525,108600.0
2008-08-19 13:00:00,44.37,44.46,44.29,44.44,90000.0,33.6601,33.7284,33.5994,33.7132,90000.0
2008-08-19 13:05:00,44.44,44.49,44.42,44.44,111100.0,33.7132,33.7511,33.698,33.7132,111100.0
2008-08-19 13:10:00,44.45,44.46,44.25,44.3,103100.0,33.7208,33.7284,33.569,33.607,103100.0
2008-08-19 13:15:00,44.3,44.3,44.22,44.26,77100.0,33.607,33.607,33.5463,33.5766,77100.0
2008-08-19 13:20:00,44.26,44.28,44.08,44.12,134900.0,33.5766,33.5918,33.4401,33.4704,134900.0
2008-08-19 13:25:00,44.13,44.13,43.96,43.98,110000.0,33.478,33.478,33.349,33.3642,110000.0
2008-08-19 13:30:00,43.98,44.0,43.84,43.89,102000.0,33.3642,33.3794,33.258,33.2959,102000.0
2008-08-19 13:35:00,43.89,43.9,43.84,43.86,130300.0,33.2959,33.3035,33.258,33.2732,130300.0
2008-08-19 13:40:00,43.86,44.07,43.84,44.05,168500.0,33.2732,33.4325,33.258,33.4173,168500.0
2008-08-19 13:45:00,44.05,44.1,43.93,43.97,155500.0,33.4173,33.4553,33.3263,33.3566,155500.0
2008-08-19 13:50:00,43.97,44.02,43.91,43.94,111500.0,33.3566,33.3946,33.3111,33.3339,111500.0
2008-08-19 13:55:00,43.94,44.01,43.9,43.91,137000.0,33.3339,33.387,33.3035,33.3111,137000.0
2008-08-19 14:00:00,43.91,43.93,43.74,43.86,182100.0,33.3111,33.3263,33.1821,33.2732,182100.0
2008-08-19 14:05:00,43.86,43.9,43.78,43.81,118100.0,33.2732,33.3035,33.2125,33.2353,118100.0
2008-08-19 14:10:00,43.8,43.89,43.74,43.88,128200.0,33.2277,33.2959,33.1821,33.2884,128200.0
2008-08-19 14:15:00,43.89,43.96,43.86,43.96,117200.0,33.2959,33.349,33.2732,33.349,117200.0
2008-08-19 14:20:00,43.96,43.97,43.76,43.78,175900.0,33.349,33.3566,33.1973,33.2125,175900.0
2008-08-19 14:25:00,43.77,43.81,43.65,43.66,142200.0,33.2049,33.2353,33.1139,33.1215,142200.0
2008-08-19 14:30:00,43.65,43.7,43.62,43.68,79200.0,33.1139,33.1518,33.0911,33.1366,79200.0
2008-08-19 14:35:00,43.67,43.69,43.63,43.64,95800.0,33.129,33.1442,33.0987,33.1063,95800.0
2008-08-19 14:40:00,43.63,43.72,43.62,43.7,223800.0,33.0987,33.167,33.0911,33.1518,223800.0
2008-08-19 14:45:00,43.7,43.83,43.7,43.79,110500.0,33.1518,33.2504,33.1518,33.2201,110500.0
2008-08-19 14:50:00,43.79,43.82,43.74,43.79,78200.0,33.2201,33.2428,33.1821,33.2201,78200.0
2008-08-19 14:55:00,43.78,43.86,43.75,43.8,78300.0,33.2125,33.2732,33.1897,33.2277,78300.0
2008-08-19 15:00:00,43.8,43.81,43.68,43.69,286000.0,33.2277,33.2353,33.1366,33.1442,286000.0
2008-08-19 15:05:00,43.69,43.8,43.68,43.72,106000.0,33.1442,33.2277,33.1366,33.167,106000.0
2008-08-19 15:10:00,43.71,43.72,43.65,43.69,117900.0,33.1594,33.167,33.1139,33.1442,117900.0
2008-08-19 15:15:00,43.7,43.71,43.64,43.66,132000.0,33.1518,33.1594,33.1063,33.1215,132000.0
2008-08-19 15:20:00,43.66,43.73,43.63,43.72,282500.0,33.1215,33.1746,33.0987,33.167,282500.0
2008-08-19 15:25:00,43.73,43.82,43.71,43.75,240200.0,33.1746,33.2428,33.1594,33.1897,240200.0
2008-08-19 15:30:00,43.75,43.8,43.7,43.71,257200.0,33.1897,33.2277,33.1518,33.1594,257200.0
2008-08-19 15:35:00,43.71,43.88,43.68,43.87,206700.0,33.1594,33.2884,33.1366,33.2808,206700.0
2008-08-19 15:40:00,43.88,43.9,43.76,43.79,254100.0,33.2884,33.3035,33.1973,33.2201,254100.0
2008-08-19 15:45:00,43.79,43.88,43.78,43.85,303200.0,33.2201,33.2884,33.2125,33.2656,303200.0
2008-08-19 15:50:00,43.85,43.96,43.85,43.89,359800.0,33.2656,33.349,33.2656,33.2959,359800.0
2008-08-19 15:55:00,43.89,44.06,43.89,44.05,418800.0,33.2959,33.4249,33.2959,33.4173,418800.0
2008-08-20 09:30:00,44.74,44.99,44.35,44.93,338300.0,33.9408,34.1304,33.6449,34.0849,338300.0
2008-08-20 09:35:00,44.93,44.94,44.7,44.85,249000.0,34.0849,34.0925,33.9104,34.0242,249000.0
2008-08-20 09:40:00,44.86,44.97,44.75,44.79,169900.0,34.0318,34.1153,33.9484,33.9787,169900.0
2008-08-20 09:45:00,44.79,44.88,44.5,44.59,216700.0,33.9787,34.047,33.7587,33.827,216700.0
2008-08-20 09:50:00,44.59,44.67,44.47,44.51,189100.0,33.827,33.8877,33.7359,33.7663,189100.0
2008-08-20 09:55:00,44.52,44.64,44.43,44.64,165000.0,33.7739,33.8649,33.7056,33.8649,165000.0
2008-08-20 10:00:00,44.64,44.68,44.43,44.61,162300.0,33.8649,33.8953,33.7056,33.8421,162300.0
2008-08-20 10:05:00,44.6,44.75,44.57,44.69,108800.0,33.8346,33.9484,33.8118,33.9028,108800.0
2008-08-20 10:10:00,44.71,44.77,44.62,44.69,130300.0,33.918,33.9635,33.8497,33.9028,130300.0
2008-08-20 10:15:00,44.69,44.81,44.66,44.75,201100.0,33.9028,33.9939,33.8801,33.9484,201100.0
2008-08-20 10:20:00,44.75,44.85,44.71,44.8,98100.0,33.9484,34.0242,33.918,33.9863,98100.0
2008-08-20 10:25:00,44.8,44.86,44.73,44.78,130500.0,33.9863,34.0318,33.9332,33.9711,130500.0
2008-08-20 10:30:00,44.77,44.85,44.66,44.67,174200.0,33.9635,34.0242,33.8801,33.8877,174200.0
2008-08-20 10:35:00,44.66,44.67,44.05,44.27,466800.0,33.8801,33.8877,33.4173,33.5842,466800.0
2008-08-20 10:40:00,44.26,44.47,44.23,44.42,285600.0,33.5766,33.7359,33.5539,33.698,285600.0
2008-08-20 10:45:00,44.43,44.56,44.38,44.53,225700.0,33.7056,33.8042,33.6677,33.7815,225700.0
2008-08-20 10:50:00,44.53,44.53,44.13,44.17,201700.0,33.7815,33.7815,33.478,33.5084,201700.0
2008-08-20 10:55:00,44.16,44.27,44.01,44.15,206900.0,33.5008,33.5842,33.387,33.4932,206900.0
2008-08-20 11:00:00,44.16,44.37,44.1,44.36,116600.0,33.5008,33.6601,33.4553,33.6525,116600.0
2008-08-20 11:05:00,44.35,44.37,44.25,44.32,176100.0,33.6449,33.6601,33.569,33.6221,176100.0
2008-08-20 11:10:00,44.32,44.32,44.01,44.07,238800.0,33.6221,33.6221,33.387,33.4325,238800.0
2008-08-20 11:15:00,44.08,44.31,44.05,44.27,219900.0,33.4401,33.6146,33.4173,33.5842,219900.0
2008-08-20 11:20:00,44.28,44.32,44.08,44.12,215000.0,33.5918,33.6221,33.4401,33.4704,215000.0
2008-08-20 11:25:00,44.11,44.18,44.0,44.06,221200.0,33.4628,33.5159,33.3794,33.4249,221200.0
2008-08-20 11:30:00,44.06,44.3,44.06,44.25,211400.0,33.4249,33.607,33.4249,33.569,211400.0
2008-08-20 11:35:00,44.25,44.35,44.22,44.29,173300.0,33.569,33.6449,33.5463,33.5994,173300.0
2008-08-20 11:40:00,44.28,44.34,44.21,44.3,400200.0,33.5918,33.6373,33.5387,33.607,400200.0
2008-08-20 11:45:00,44.3,44.34,44.26,44.31,145900.0,33.607,33.6373,33.5766,33.6146,145900.0
2008-08-20 11:50:00,44.31,44.33,44.18,44.21,146000.0,33.6146,33.6297,33.5159,33.5387,146000.0
2008-08-20 11:55:00,44.22,44.33,44.14,44.26,126000.0,33.5463,33.6297,33.4856,33.5766,126000.0
2008-08-20 12:00:00,44.27,44.27,44.1,44.22,116200.0,33.5842,33.5842,33.4553,33.5463,116200.0
2008-08-20 12:05:00,44.22,44.35,44.19,44.34,127700.0,33.5463,33.6449,33.5235,33.6373,127700.0
2008-08-20 12:10:00,44.34,44.41,44.31,44.31,87200.0,33.6373,33.6904,33.6146,33.6146,87200.0
2008-08-20 12:15:00,44.3,44.33,44.22,44.31,65200.0,33.607,33.6297,33.5463,33.6146,65200.0
2008-08-20 12:20:00,44.32,44.35,44.25,44.3,83800.0,33.6221,33.6449,33.569,33.607,83800.0
2008-08-20 12:25:00,44.32,44.46,44.32,44.43,82700.0,33.6221,33.7284,33.6221,33.7056,82700.0
2008-08-20 12:30:00,44.43,44.57,44.43,44.49,86100.0,33.7056,33.8118,33.7056,33.7511,86100.0
2008-08-20 12:35:00,44.48,44.54,44.4,44.54,68900.0,33.7435,33.789,33.6828,33.789,68900.0
2008-08-20 12:40:00,44.54,44.55,44.35,44.52,96200.0,33.789,33.7966,33.6449,33.7739,96200.0
2008-08-20 12:45:00,44.5,44.58,44.35,44.53,108600.0,33.7587,33.8194,33.6449,33.7815,108600.0
2008-08-20 12:50:00,44.52,44.52,44.4,44.42,57200.0,33.7739,33.7739,33.6828,33.698,57200.0
2008-08-20 12:55:00,44.42,44.53,44.38,44.45,45300.0,33.698,33.7815,33.6677,33.7208,45300.0
2008-08-20 13:00:00,44.46,44.52,44.44,44.5,40100.0,33.7284,33.7739,33.7132,33.7587,40100.0
2008-08-20 13:05:00,44.51,44.51,44.28,44.28,90300.0,33.7663,33.7663,33.5918,33.5918,90300.0
2008-08-20 13:10:00,44.28,44.43,44.27,44.42,66800.0,33.5918,33.7056,33.5842,33.698,66800.0
2008-08-20 13:15:00,44.41,44.51,44.36,44.49,40300.0,33.6904,33.7663,33.6525,33.7511,40300.0
2008-08-20 13:20:00,44.49,44.64,44.41,44.61,71700.0,33.7511,33.8649,33.6904,33.8421,71700.0
2008-08-20 13:25:00,44.61,44.63,44.53,44.56,87500.0,33.8421,33.8573,33.7815,33.8042,87500.0
2008-08-20 13:30:00,44.55,44.69,44.53,44.62,98300.0,33.7966,33.9028,33.7815,33.8497,98300.0
2008-08-20 13:35:00,44.62,44.67,44.57,44.64,49500.0,33.8497,33.8877,33.8118,33.8649,49500.0
2008-08-20 13:40:00,44.65,44.66,44.53,44.59,60000.0,33.8725,33.8801,33.7815,33.827,60000.0
2008-08-20 13:45:00,44.58,44.82,44.58,44.8,169500.0,33.8194,34.0015,33.8194,33.9863,169500.0
2008-08-20 13:50:00,44.8,44.93,44.8,44.88,110200.0,33.9863,34.0849,33.9863,34.047,110200.0
2008-08-20 13:55:00,44.88,44.9,44.73,44.74,113600.0,34.047,34.0622,33.9332,33.9408,113600.0
2008-08-20 14:00:00,44.74,44.97,44.74,44.93,152100.0,33.9408,34.1153,33.9408,34.0849,152100.0
2008-08-20 14:05:00,44.92,44.99,44.89,44.95,129200.0,34.0773,34.1304,34.0546,34.1001,129200.0
2008-08-20 14:10:00,44.95,44.99,44.9,44.96,112200.0,34.1001,34.1304,34.0622,34.1077,112200.0
2008-08-20 14:15:00,44.96,45.0,44.92,45.0,163900.0,34.1077,34.138,34.0773,34.138,163900.0
2008-08-20 14:20:00,45.0,45.06,44.94,45.03,275700.0,34.138,34.1835,34.0925,34.1608,275700.0
2008-08-20 14:25:00,45.03,45.12,45.0,45.02,234300.0,34.1608,34.229,34.138,34.1532,234300.0
2008-08-20 14:30:00,45.01,45.05,44.95,45.01,112300.0,34.1456,34.1759,34.1001,34.1456,112300.0
2008-08-20 14:35:00,45.01,45.03,44.97,44.98,118300.0,34.1456,34.1608,34.1153,34.1228,118300.0
2008-08-20 14:40:00,44.98,44.98,44.91,44.94,115200.0,34.1228,34.1228,34.0697,34.0925,115200.0
2008-08-20 14:45:00,44.94,45.01,44.9,45.01,218900.0,34.0925,34.1456,34.0622,34.1456,218900.0
2008-08-20 14:50:00,45.01,45.03,44.96,45.01,158500.0,34.1456,34.1608,34.1077,34.1456,158500.0
2008-08-20 14:55:00,45.0,45.06,44.97,45.01,125300.0,34.138,34.1835,34.1153,34.1456,125300.0
2008-08-20 15:00:00,45.01,45.14,45.01,45.09,127000.0,34.1456,34.2442,34.1456,34.2063,127000.0
2008-08-20 15:05:00,45.1,45.2,45.08,45.15,179000.0,34.2139,34.2897,34.1987,34.2518,179000.0
2008-08-20 15:10:00,45.15,45.23,45.14,45.19,115300.0,34.2518,34.3125,34.2442,34.2822,115300.0
2008-08-20 15:15:00,45.2,45.2,44.95,44.97,347700.0,34.2897,34.2897,34.1001,34.1153,347700.0
2008-08-20 15:20:00,44.97,45.09,44.9,44.91,239200.0,34.1153,34.2063,34.0622,34.0697,239200.0
2008-08-20 15:25:00,44.92,45.01,44.86,44.95,174100.0,34.0773,34.1456,34.0318,34.1001,174100.0
2008-08-20 15:30:00,44.96,44.97,44.81,44.81,276500.0,34.1077,34.1153,33.9939,33.9939,276500.0
2008-08-20 15:35:00,44.82,45.03,44.81,45.01,257600.0,34.0015,34.1608,33.9939,34.1456,257600.0
2008-08-20 15:40:00,45.02,45.17,45.02,45.16,415000.0,34.1532,34.267,34.1532,34.2594,415000.0
2008-08-20 15:45:00,45.16,45.18,45.11,45.14,350900.0,34.2594,34.2746,34.2215,34.2442,350900.0
2008-08-20 15:50:00,45.14,45.15,45.02,45.02,348100.0,34.2442,34.2518,34.1532,34.1532,348100.0
2008-08-20 15:55:00,45.03,45.15,45.02,45.13,465200.0,34.1608,34.2518,34.1532,34.2366,465200.0
2008-08-21 09:30:00,45.8,46.24,45.66,45.68,276300.0,34.7449,35.0787,34.6387,34.6539,276300.0
2008-08-21 09:35:00,45.65,45.94,45.55,45.94,223400.0,34.6311,34.8511,34.5553,34.8511,223400.0
2008-08-21 09:40:00,45.91,46.05,45.83,45.96,196800.0,34.8284,34.9346,34.7677,34.8663,196800.0
2008-08-21 09:45:00,45.94,45.99,45.77,45.81,158200.0,34.8511,34.889,34.7222,34.7525,158200.0
2008-08-21 09:50:00,45.81,45.82,45.44,45.49,224900.0,34.7525,34.7601,34.4718,34.5097,224900.0
2008-08-21 09:55:00,45.49,45.52,45.24,45.35,203900.0,34.5097,34.5325,34.3201,34.4035,203900.0
2008-08-21 10:00:00,45.34,45.36,45.15,45.27,256700.0,34.3959,34.4111,34.2518,34.3428,256700.0
2008-08-21 10:05:00,45.27,45.47,45.26,45.47,197000.0,34.3428,34.4946,34.3353,34.4946,197000.0
2008-08-21 10:10:00,45.48,45.58,45.33,45.45,375700.0,34.5022,34.578,34.3884,34.4794,375700.0
2008-08-21 10:15:00,45.45,45.5,45.34,45.36,395400.0,34.4794,34.5173,34.3959,34.4111,395400.0
2008-08-21 10:20:00,45.36,45.44,45.26,45.26,266100.0,34.4111,34.4718,34.3353,34.3353,266100.0
2008-08-21 10:25:00,45.27,45.36,45.11,45.15,268500.0,34.3428,34.4111,34.2215,34.2518,268500.0
2008-08-21 10:30:00,45.14,45.28,45.13,45.24,116300.0,34.2442,34.3504,34.2366,34.3201,116300.0
2008-08-21 10:35:00,45.25,45.54,45.09,45.48,252100.0,34.3277,34.5477,34.2063,34.5022,252100.0
2008-08-21 10:40:00,45.49,45.75,45.38,45.62,407900.0,34.5097,34.707,34.4263,34.6084,407900.0
2008-08-21 10:45:00,45.63,45.83,45.63,45.71,186100.0,34.6159,34.7677,34.6159,34.6766,186100.0
2008-08-21 10:50:00,45.71,45.91,45.71,45.9,249800.0,34.6766,34.8284,34.6766,34.8208,249800.0
2008-08-21 10:55:00,45.9,45.99,45.84,45.84,272100.0,34.8208,34.889,34.7753,34.7753,272100.0
2008-08-21 11:00:00,45.84,45.97,45.82,45.88,262600.0,34.7753,34.8739,34.7601,34.8056,262600.0
2008-08-21 11:05:00,45.88,45.92,45.83,45.89,271200.0,34.8056,34.8359,34.7677,34.8132,271200.0
2008-08-21 11:10:00,45.89,45.94,45.87,45.87,189700.0,34.8132,34.8511,34.798,34.798,189700.0
2008-08-21 11:15:00,45.87,45.95,45.82,45.87,220900.0,34.798,34.8587,34.7601,34.798,220900.0
2008-08-21 11:20:00,45.87,45.89,45.79,45.79,111100.0,34.798,34.8132,34.7373,34.7373,111100.0
2008-08-21 11:25:00,45.8,45.94,45.77,45.88,158600.0,34.7449,34.8511,34.7222,34.8056,158600.0
2008-08-21 11:30:00,45.89,45.95,45.89,45.9,110800.0,34.8132,34.8587,34.8132,34.8208,110800.0
2008-08-21 11:35:00,45.9,45.95,45.86,45.9,108400.0,34.8208,34.8587,34.7904,34.8208,108400.0
2008-08-21 11:40:00,45.91,46.07,45.87,46.04,158800.0,34.8284,34.9497,34.798,34.927,158800.0
2008-08-21 11:45:00,46.04,46.18,46.04,46.11,231600.0,34.927,35.0332,34.927,34.9801,231600.0
2008-08-21 11:50:00,46.13,46.2,46.08,46.08,296100.0,34.9953,35.0484,34.9573,34.9573,296100.0
2008-08-21 11:55:00,46.07,46.2,46.06,46.11,242000.0,34.9497,35.0484,34.9422,34.9801,242000.0
2008-08-21 12:00:00,46.11,46.13,46.01,46.05,266300.0,34.9801,34.9953,34.9042,34.9346,266300.0
2008-08-21 12:05:00,46.03,46.09,45.96,45.98,229000.0,34.9194,34.9649,34.8663,34.8815,229000.0
2008-08-21 12:10:00,45.99,46.01,45.95,45.98,215400.0,34.889,34.9042,34.8587,34.8815,215400.0
2008-08-21 12:15:00,45.99,45.99,45.9,45.94,217900.0,34.889,34.889,34.8208,34.8511,217900.0
2008-08-21 12:20:00,45.95,45.95,45.84,45.86,168400.0,34.8587,34.8587,34.7753,34.7904,168400.0
2008-08-21 12:25:00,45.85,45.95,45.85,45.92,137600.0,34.7828,34.8587,34.7828,34.8359,137600.0
2008-08-21 12:30:00,45.93,45.96,45.81,45.83,190800.0,34.8435,34.8663,34.7525,34.7677,190800.0
2008-08-21 12:35:00,45.82,45.9,45.81,45.88,73400.0,34.7601,34.8208,34.7525,34.8056,73400.0
2008-08-21 12:40:00,45.89,46.03,45.89,45.99,166800.0,34.8132,34.9194,34.8132,34.889,166800.0
2008-08-21 12:45:00,45.99,45.99,45.9,45.9,74900.0,34.889,34.889,34.8208,34.8208,74900.0
2008-08-21 12:50:00,45.91,45.92,45.83,45.86,80800.0,34.8284,34.8359,34.7677,34.7904,80800.0
2008-08-21 12:55:00,45.86,45.95,45.85,45.91,155700.0,34.7904,34.8587,34.7828,34.8284,155700.0
2008-08-21 13:00:00,45.92,45.94,45.84,45.89,106700.0,34.8359,34.8511,34.7753,34.8132,106700.0
2008-08-21 13:05:00,45.9,46.0,45.88,45.93,93300.0,34.8208,34.8966,34.8056,34.8435,93300.0
2008-08-21 13:10:00,45.95,45.98,45.89,45.94,53900.0,34.8587,34.8815,34.8132,34.8511,53900.0
2008-08-21 13:15:00,45.96,45.97,45.85,45.92,133900.0,34.8663,34.8739,34.7828,34.8359,133900.0
2008-08-21 13:20:00,45.91,45.99,45.91,45.92,87400.0,34.8284,34.889,34.8284,34.8359,87400.0
2008-08-21 13:25:00,45.92,46.03,45.92,45.97,129200.0,34.8359,34.9194,34.8359,34.8739,129200.0
2008-08-21 13:30:00,45.98,45.98,45.91,45.93,93000.0,34.8815,34.8815,34.8284,34.8435,93000.0
2008-08-21 13:35:00,45.93,45.99,45.89,45.91,90800.0,34.8435,34.889,34.8132,34.8284,90800.0
2008-08-21 13:40:00,45.91,46.03,45.91,45.97,100300.0,34.8284,34.9194,34.8284,34.8739,100300.0
2008-08-21 13:45:00,45.98,46.02,45.94,45.99,95100.0,34.8815,34.9118,34.8511,34.889,95100.0
2008-08-21 13:50:00,46.0,46.09,45.99,46.05,105500.0,34.8966,34.9649,34.889,34.9346,105500.0
2008-08-21 13:55:00,46.04,46.12,46.02,46.06,182700.0,34.927,34.9877,34.9118,34.9422,182700.0
2008-08-21 14:00:00,46.06,46.1,46.02,46.03,140500.0,34.9422,34.9725,34.9118,34.9194,140500.0
2008-08-21 14:05:00,46.04,46.08,46.03,46.04,99300.0,34.927,34.9573,34.9194,34.927,99300.0
2008-08-21 14:10:00,46.05,46.06,45.98,46.05,188500.0,34.9346,34.9422,34.8815,34.9346,188500.0
2008-08-21 14:15:00,46.05,46.1,46.0,46.02,190600.0,34.9346,34.9725,34.8966,34.9118,190600.0
2008-08-21 14:20:00,46.02,46.05,46.01,46.04,190900.0,34.9118,34.9346,34.9042,34.927,190900.0
2008-08-21 14:25:00,46.05,46.11,46.04,46.09,124700.0,34.9346,34.9801,34.927,34.9649,124700.0
2008-08-21 14:30:00,46.08,46.11,46.05,46.07,86500.0,34.9573,34.9801,34.9346,34.9497,86500.0
2008-08-21 14:35:00,46.07,46.1,46.05,46.06,59600.0,34.9497,34.9725,34.9346,34.9422,59600.0
2008-08-21 14:40:00,46.05,46.09,46.05,46.08,62200.0,34.9346,34.9649,34.9346,34.9573,62200.0
2008-08-21 14:45:00,46.08,46.11,46.06,46.11,213300.0,34.9573,34.9801,34.9422,34.9801,213300.0
2008-08-21 14:50:00,46.1,46.13,46.08,46.09,165400.0,34.9725,34.9953,34.9573,34.9649,165400.0
2008-08-21 14:55:00,46.09,46.15,46.08,46.15,226200.0,34.9649,35.0104,34.9573,35.0104,226200.0
2008-08-21 15:00:00,46.15,46.15,46.11,46.14,207500.0,35.0104,35.0104,34.9801,35.0028,207500.0
2008-08-21 15:05:00,46.13,46.15,46.09,46.11,203800.0,34.9953,35.0104,34.9649,34.9801,203800.0
2008-08-21 15:10:00,46.12,46.14,46.09,46.1,228900.0,34.9877,35.0028,34.9649,34.9725,228900.0
2008-08-21 15:15:00,46.09,46.14,46.09,46.1,202300.0,34.9649,35.0028,34.9649,34.9725,202300.0
2008-08-21 15:20:00,46.1,46.1,46.01,46.07,125200.0,34.9725,34.9725,34.9042,34.9497,125200.0
2008-08-21 15:25:00,46.07,46.08,46.0,46.0,116200.0,34.9497,34.9573,34.8966,34.8966,116200.0
2008-08-21 15:30:00,46.01,46.01,45.94,46.0,180100.0,34.9042,34.9042,34.8511,34.8966,180100.0
2008-08-21 15:35:00,46.0,46.01,45.98,46.0,223100.0,34.8966,34.9042,34.8815,34.8966,223100.0
2008-08-21 15:40:00,46.01,46.05,45.99,46.0,400600.0,34.9042,34.9346,34.889,34.8966,400600.0
2008-08-21 15:45:00,46.0,46.02,45.94,46.0,270200.0,34.8966,34.9118,34.8511,34.8966,270200.0
2008-08-21 15:50:00,46.0,46.01,45.85,45.86,233800.0,34.8966,34.9042,34.7828,34.7904,233800.0
2008-08-21 15:55:00,45.86,45.94,45.86,45.89,259300.0,34.7904,34.8511,34.7904,34.8132,259300.0
2008-08-22 09:30:00,45.92,45.92,45.43,45.7,227200.0,34.8359,34.8359,34.4642,34.669,227200.0
2008-08-22 09:35:00,45.7,45.91,45.67,45.87,146500.0,34.669,34.8284,34.6463,34.798,146500.0
2008-08-22 09:40:00,45.9,45.91,45.48,45.73,175400.0,34.8208,34.8284,34.5022,34.6918,175400.0
2008-08-22 09:45:00,45.74,45.88,45.54,45.54,217200.0,34.6994,34.8056,34.5477,34.5477,217200.0
2008-08-22 09:50:00,45.55,45.6,45.31,45.51,251000.0,34.5553,34.5932,34.3732,34.5249,251000.0
2008-08-22 09:55:00,45.51,45.59,45.39,45.49,154700.0,34.5249,34.5856,34.4339,34.5097,154700.0
2008-08-22 10:00:00,45.49,45.64,45.37,45.61,174600.0,34.5097,34.6235,34.4187,34.6008,174600.0
2008-08-22 10:05:00,45.61,45.79,45.49,45.69,203000.0,34.6008,34.7373,34.5097,34.6615,203000.0
2008-08-22 10:10:00,45.68,45.79,45.54,45.78,91100.0,34.6539,34.7373,34.5477,34.7297,91100.0
2008-08-22 10:15:00,45.77,45.85,45.71,45.73,132500.0,34.7222,34.7828,34.6766,34.6918,132500.0
2008-08-22 10:20:00,45.73,45.81,45.63,45.66,84100.0,34.6918,34.7525,34.6159,34.6387,84100.0
2008-08-22 10:25:00,45.67,45.79,45.67,45.79,92900.0,34.6463,34.7373,34.6463,34.7373,92900.0
2008-08-22 10:30:00,45.79,45.9,45.75,45.89,103400.0,34.7373,34.8208,34.707,34.8132,103400.0
2008-08-22 10:35:00,45.88,46.01,45.86,46.0,188300.0,34.8056,34.9042,34.7904,34.8966,188300.0
2008-08-22 10:40:00,45.99,45.99,45.79,45.82,100200.0,34.889,34.889,34.7373,34.7601,100200.0
2008-08-22 10:45:00,45.83,45.91,45.79,45.9,58800.0,34.7677,34.8284,34.7373,34.8208,58800.0
2008-08-22 10:50:00,45.9,45.92,45.67,45.72,131400.0,34.8208,34.8359,34.6463,34.6842,131400.0
2008-08-22 10:55:00,45.72,45.74,45.56,45.56,102700.0,34.6842,34.6994,34.5628,34.5628,102700.0
2008-08-22 11:00:00,45.57,45.66,45.53,45.66,134700.0,34.5704,34.6387,34.5401,34.6387,134700.0
2008-08-22 11:05:00,45.67,45.74,45.67,45.69,49800.0,34.6463,34.6994,34.6463,34.6615,49800.0
2008-08-22 11:10:00,45.69,45.77,45.66,45.66,69200.0,34.6615,34.7222,34.6387,34.6387,69200.0
2008-08-22 11:15:00,45.66,45.67,45.55,45.59,73600.0,34.6387,34.6463,34.5553,34.5856,73600.0
2008-08-22 11:20:00,45.57,45.61,45.47,45.49,125200.0,34.5704,34.6008,34.4946,34.5097,125200.0
2008-08-22 11:25:00,45.49,45.65,45.49,45.58,76700.0,34.5097,34.6311,34.5097,34.578,76700.0
2008-08-22 11:30:00,45.58,45.78,45.54,45.76,79400.0,34.578,34.7297,34.5477,34.7146,79400.0
2008-08-22 11:35:00,45.75,45.79,45.69,45.74,74700.0,34.707,34.7373,34.6615,34.6994,74700.0
2008-08-22 11:40:00,45.75,45.85,45.7,45.71,107100.0,34.707,34.7828,34.669,34.6766,107100.0
2008-08-22 11:45:00,45.7,45.84,45.7,45.78,64100.0,34.669,34.7753,34.669,34.7297,64100.0
2008-08-22 11:50:00,45.79,45.88,45.73,45.82,73700.0,34.7373,34.8056,34.6918,34.7601,73700.0
2008-08-22 11:55:00,45.82,45.92,45.79,45.79,81900.0,34.7601,34.8359,34.7373,34.7373,81900.0
2008-08-22 12:00:00,45.8,45.88,45.7,45.83,123400.0,34.7449,34.8056,34.669,34.7677,123400.0
2008-08-22 12:05:00,45.82,45.85,45.73,45.77,55200.0,34.7601,34.7828,34.6918,34.7222,55200.0
2008-08-22 12:10:00,45.76,45.78,45.7,45.74,63400.0,34.7146,34.7297,34.669,34.6994,63400.0
2008-08-22 12:15:00,45.73,45.75,45.59,45.64,83300.0,34.6918,34.707,34.5856,34.6235,83300.0
2008-08-22 12:20:00,45.63,45.63,45.55,45.59,51600.0,34.6159,34.6159,34.5553,34.5856,51600.0
2008-08-22 12:25:00,45.59,45.68,45.56,45.6,76200.0,34.5856,34.6539,34.5628,34.5932,76200.0
2008-08-22 12:30:00,45.59,45.64,45.53,45.59,62800.0,34.5856,34.6235,34.5401,34.5856,62800.0
2008-08-22 12:35:00,45.59,45.7,45.52,45.7,49500.0,34.5856,34.669,34.5325,34.669,49500.0
2008-08-22 12:40:00,45.7,45.72,45.64,45.66,24300.0,34.669,34.6842,34.6235,34.6387,24300.0
2008-08-22 12:45:00,45.67,45.81,45.65,45.77,83800.0,34.6463,34.7525,34.6311,34.7222,83800.0
2008-08-22 12:50:00,45.76,45.78,45.65,45.73,73700.0,34.7146,34.7297,34.6311,34.6918,73700.0
2008-08-22 12:55:00,45.73,45.9,45.73,45.84,114000.0,34.6918,34.8208,34.6918,34.7753,114000.0
2008-08-22 13:00:00,45.83,45.85,45.67,45.68,153800.0,34.7677,34.7828,34.6463,34.6539,153800.0
2008-08-22 13:05:00,45.68,45.71,45.57,45.6,49900.0,34.6539,34.6766,34.5704,34.5932,49900.0
2008-08-22 13:10:00,45.6,45.63,45.53,45.58,77300.0,34.5932,34.6159,34.5401,34.578,77300.0
2008-08-22 13:15:00,45.59,45.6,45.35,45.39,144600.0,34.5856,34.5932,34.4035,34.4339,144600.0
2008-08-22 13:20:00,45.39,45.42,45.19,45.23,127600.0,34.4339,34.4566,34.2822,34.3125,127600.0
2008-08-22 13:25:00,45.23,45.32,45.17,45.22,85800.0,34.3125,34.3808,34.267,34.3049,85800.0
2008-08-22 13:30:00,45.21,45.41,45.18,45.37,68700.0,34.2973,34.449,34.2746,34.4187,68700.0
2008-08-22 13:35:00,45.37,45.39,45.24,45.32,62800.0,34.4187,34.4339,34.3201,34.3808,62800.0
2008-08-22 13:40:00,45.31,45.33,45.26,45.31,39200.0,34.3732,34.3884,34.3353,34.3732,39200.0
2008-08-22 13:45:00,45.31,45.39,45.31,45.37,77400.0,34.3732,34.4339,34.3732,34.4187,77400.0
2008-08-22 13:50:00,45.37,45.41,45.21,45.25,94600.0,34.4187,34.449,34.2973,34.3277,94600.0
2008-08-22 13:55:00,45.25,45.27,45.09,45.12,101800.0,34.3277,34.3428,34.2063,34.229,101800.0
2008-08-22 14:00:00,45.12,45.2,45.1,45.18,96800.0,34.229,34.2897,34.2139,34.2746,96800.0
2008-08-22 14:05:00,45.18,45.19,45.02,45.11,228600.0,34.2746,34.2822,34.1532,34.2215,228600.0
2008-08-22 14:10:00,45.11,45.11,45.01,45.03,53700.0,34.2215,34.2215,34.1456,34.1608,53700.0
2008-08-22 14:15:00,45.03,45.1,45.01,45.07,120000.0,34.1608,34.2139,34.1456,34.1911,120000.0
2008-08-22 14:20:00,45.06,45.06,44.96,45.0,101600.0,34.1835,34.1835,34.1077,34.138,101600.0
2008-08-22 14:25:00,45.01,45.37,44.97,45.05,339000.0,34.1456,34.4187,34.1153,34.1759,339000.0
2008-08-22 14:30:00,45.05,45.1,45.01,45.09,64000.0,34.1759,34.2139,34.1456,34.2063,64000.0
2008-08-22 14:35:00,45.09,45.19,45.04,45.13,91700.0,34.2063,34.2822,34.1684,34.2366,91700.0
2008-08-22 14:40:00,45.13,45.33,45.12,45.22,122600.0,34.2366,34.3884,34.229,34.3049,122600.0
2008-08-22 14:45:00,45.22,45.23,45.2,45.21,56800.0,34.3049,34.3125,34.2897,34.2973,56800.0
2008-08-22 14:50:00,45.21,45.21,45.06,45.1,41400.0,34.2973,34.2973,34.1835,34.2139,41400.0
2008-08-22 14:55:00,45.1,45.11,45.04,45.04,50100.0,34.2139,34.2215,34.1684,34.1684,50100.0
2008-08-22 15:00:00,45.04,45.05,44.95,44.99,111600.0,34.1684,34.1759,34.1001,34.1304,111600.0
2008-08-22 15:05:00,44.99,45.06,44.96,45.06,49300.0,34.1304,34.1835,34.1077,34.1835,49300.0
2008-08-22 15:10:00,45.06,45.27,45.02,45.21,131900.0,34.1835,34.3428,34.1532,34.2973,131900.0
2008-08-22 15:15:00,45.22,45.24,45.11,45.13,85800.0,34.3049,34.3201,34.2215,34.2366,85800.0
2008-08-22 15:20:00,45.14,45.14,45.05,45.1,69200.0,34.2442,34.2442,34.1759,34.2139,69200.0
2008-08-22 15:25:00,45.1,45.13,45.07,45.11,56100.0,34.2139,34.2366,34.1911,34.2215,56100.0
2008-08-22 15:30:00,45.09,45.23,45.08,45.19,118000.0,34.2063,34.3125,34.1987,34.2822,118000.0
2008-08-22 15:35:00,45.19,45.33,45.16,45.28,172900.0,34.2822,34.3884,34.2594,34.3504,172900.0
2008-08-22 15:40:00,45.3,45.36,45.25,45.31,294600.0,34.3656,34.4111,34.3277,34.3732,294600.0
2008-08-22 15:45:00,45.31,45.36,45.3,45.35,183800.0,34.3732,34.4111,34.3656,34.4035,183800.0
2008-08-22 15:50:00,45.35,45.46,45.33,45.43,292200.0,34.4035,34.487,34.3884,34.4642,292200.0
2008-08-22 15:55:00,45.43,45.46,45.34,45.37,260600.0,34.4642,34.487,34.3959,34.4187,260600.0
2008-08-25 09:30:00,45.42,45.75,44.95,45.73,122900.0,34.4566,34.707,34.1001,34.6918,122900.0
2008-08-25 09:35:00,45.74,45.87,45.52,45.65,149200.0,34.6994,34.798,34.5325,34.6311,149200.0
2008-08-25 09:40:00,45.65,45.88,45.57,45.81,115300.0,34.6311,34.8056,34.5704,34.7525,115300.0
2008-08-25 09:45:00,45.8,45.91,45.72,45.89,122100.0,34.7449,34.8284,34.6842,34.8132,122100.0
2008-08-25 09:50:00,45.9,45.96,45.86,45.87,119300.0,34.8208,34.8663,34.7904,34.798,119300.0
2008-08-25 09:55:00,45.86,45.95,45.77,45.87,108600.0,34.7904,34.8587,34.7222,34.798,108600.0
2008-08-25 10:00:00,45.87,45.91,45.69,45.83,214600.0,34.798,34.8284,34.6615,34.7677,214600.0
2008-08-25 10:05:00,45.83,45.84,45.5,45.54,126900.0,34.7677,34.7753,34.5173,34.5477,126900.0
2008-08-25 10:10:00,45.54,45.57,45.4,45.48,116700.0,34.5477,34.5704,34.4415,34.5022,116700.0
2008-08-25 10:15:00,45.46,45.51,45.36,45.4,101900.0,34.487,34.5249,34.4111,34.4415,101900.0
2008-08-25 10:20:00,45.4,45.44,45.19,45.26,89700.0,34.4415,34.4718,34.2822,34.3353,89700.0
2008-08-25 10:25:00,45.26,45.27,45.11,45.12,84200.0,34.3353,34.3428,34.2215,34.229,84200.0
2008-08-25 10:30:00,45.12,45.26,45.09,45.09,77600.0,34.229,34.3353,34.2063,34.2063,77600.0
2008-08-25 10:35:00,45.09,45.14,44.96,44.97,137900.0,34.2063,34.2442,34.1077,34.1153,137900.0
2008-08-25 10:40:00,44.97,45.14,44.97,45.1,80800.0,34.1153,34.2442,34.1153,34.2139,80800.0
2008-08-25 10:45:00,45.11,45.22,45.09,45.09,80300.0,34.2215,34.3049,34.2063,34.2063,80300.0
2008-08-25 10:50:00,45.1,45.27,45.08,45.22,86900.0,34.2139,34.3428,34.1987,34.3049,86900.0
2008-08-25 10:55:00,45.21,45.26,45.11,45.21,79000.0,34.2973,34.3353,34.2215,34.2973,79000.0
2008-08-25 11:00:00,45.21,45.36,45.18,45.28,123500.0,34.2973,34.4111,34.2746,34.3504,123500.0
2008-08-25 11:05:00,45.29,45.31,45.1,45.15,89100.0,34.358,34.3732,34.2139,34.2518,89100.0
2008-08-25 11:10:00,45.14,45.22,45.11,45.16,58800.0,34.2442,34.3049,34.2215,34.2594,58800.0
2008-08-25 11:15:00,45.16,45.2,45.1,45.18,67000.0,34.2594,34.2897,34.2139,34.2746,67000.0
2008-08-25 11:20:00,45.18,45.4,45.1,45.31,79100.0,34.2746,34.4415,34.2139,34.3732,79100.0
2008-08-25 11:25:00,45.31,45.38,45.26,45.26,66300.0,34.3732,34.4263,34.3353,34.3353,66300.0
2008-08-25 11:30:00,45.25,45.31,45.19,45.27,62800.0,34.3277,34.3732,34.2822,34.3428,62800.0
2008-08-25 11:35:00,45.26,45.34,45.25,45.33,51000.0,34.3353,34.3959,34.3277,34.3884,51000.0
2008-08-25 11:40:00,45.31,45.34,45.22,45.33,58000.0,34.3732,34.3959,34.3049,34.3884,58000.0
2008-08-25 11:45:00,45.33,45.36,45.25,45.28,72400.0,34.3884,34.4111,34.3277,34.3504,72400.0
2008-08-25 11:50:00,45.28,45.29,45.21,45.25,67500.0,34.3504,34.358,34.2973,34.3277,67500.0
2008-08-25 11:55:00,45.25,45.38,45.21,45.28,124000.0,34.3277,34.4263,34.2973,34.3504,124000.0
2008-08-25 12:00:00,45.27,45.36,45.23,45.3,107400.0,34.3428,34.4111,34.3125,34.3656,107400.0
2008-08-25 12:05:00,45.29,45.3,45.1,45.11,123700.0,34.358,34.3656,34.2139,34.2215,123700.0
2008-08-25 12:10:00,45.11,45.22,45.1,45.22,124900.0,34.2215,34.3049,34.2139,34.3049,124900.0
2008-08-25 12:15:00,45.22,45.27,45.13,45.17,91300.0,34.3049,34.3428,34.2366,34.267,91300.0
2008-08-25 12:20:00,45.16,45.27,45.14,45.25,79500.0,34.2594,34.3428,34.2442,34.3277,79500.0
2008-08-25 12:25:00,45.27,45.34,45.18,45.32,132500.0,34.3428,34.3959,34.2746,34.3808,132500.0
2008-08-25 12:30:00,45.32,45.32,45.12,45.18,83400.0,34.3808,34.3808,34.229,34.2746,83400.0
2008-08-25 12:35:00,45.17,45.17,44.97,44.99,89700.0,34.267,34.267,34.1153,34.1304,89700.0
2008-08-25 12:40:00,44.99,45.03,44.96,44.99,43000.0,34.1304,34.1608,34.1077,34.1304,43000.0
2008-08-25 12:45:00,45.01,45.11,44.97,45.09,83400.0,34.1456,34.2215,34.1153,34.2063,83400.0
2008-08-25 12:50:00,45.09,45.1,44.96,44.99,61100.0,34.2063,34.2139,34.1077,34.1304,61100.0
2008-08-25 12:55:00,44.97,45.0,44.83,44.87,70400.0,34.1153,34.138,34.009,34.0394,70400.0
2008-08-25 13:00:00,44.87,44.91,44.82,44.85,61500.0,34.0394,34.0697,34.0015,34.0242,61500.0
2008-08-25 13:05:00,44.85,44.9,44.72,44.74,85800.0,34.0242,34.0622,33.9256,33.9408,85800.0
2008-08-25 13:10:00,44.73,44.89,44.71,44.86,68300.0,33.9332,34.0546,33.918,34.0318,68300.0
2008-08-25 13:15:00,44.86,44.92,44.85,44.86,82000.0,34.0318,34.0773,34.0242,34.0318,82000.0
2008-08-25 13:20:00,44.86,44.87,44.71,44.72,51300.0,34.0318,34.0394,33.918,33.9256,51300.0
2008-08-25 13:25:00,44.72,44.8,44.68,44.8,107000.0,33.9256,33.9863,33.8953,33.9863,107000.0
2008-08-25 13:30:00,44.79,44.92,44.78,44.88,85100.0,33.9787,34.0773,33.9711,34.047,85100.0
2008-08-25 13:35:00,44.88,44.91,44.77,44.78,57400.0,34.047,34.0697,33.9635,33.9711,57400.0
2008-08-25 13:40:00,44.78,44.83,44.72,44.76,83200.0,33.9711,34.009,33.9256,33.9559,83200.0
2008-08-25 13:45:00,44.75,44.78,44.68,44.73,85300.0,33.9484,33.9711,33.8953,33.9332,85300.0
2008-08-25 13:50:00,44.74,44.83,44.73,44.77,63600.0,33.9408,34.009,33.9332,33.9635,63600.0
2008-08-25 13:55:00,44.77,44.82,44.74,44.77,97900.0,33.9635,34.0015,33.9408,33.9635,97900.0
2008-08-25 14:00:00,44.77,44.82,44.71,44.72,107600.0,33.9635,34.0015,33.918,33.9256,107600.0
2008-08-25 14:05:00,44.72,44.76,44.69,44.69,91100.0,33.9256,33.9559,33.9028,33.9028,91100.0
2008-08-25 14:10:00,44.68,44.75,44.66,44.68,100800.0,33.8953,33.9484,33.8801,33.8953,100800.0
2008-08-25 14:15:00,44.68,44.69,44.62,44.62,97200.0,33.8953,33.9028,33.8497,33.8497,97200.0
2008-08-25 14:20:00,44.62,44.67,44.61,44.64,114700.0,33.8497,33.8877,33.8421,33.8649,114700.0
2008-08-25 14:25:00,44.65,44.91,44.65,44.91,138800.0,33.8725,34.0697,33.8725,34.0697,138800.0
2008-08-25 14:30:00,44.92,44.97,44.85,44.86,64100.0,34.0773,34.1153,34.0242,34.0318,64100.0
2008-08-25 14:35:00,44.87,44.93,44.87,44.91,35500.0,34.0394,34.0849,34.0394,34.0697,35500.0
2008-08-25 14:40:00,44.91,44.91,44.82,44.82,86500.0,34.0697,34.0697,34.0015,34.0015,86500.0
2008-08-25 14:45:00,44.83,44.94,44.83,44.9,80900.0,34.009,34.0925,34.009,34.0622,80900.0
2008-08-25 14:50:00,44.91,45.06,44.91,45.03,107600.0,34.0697,34.1835,34.0697,34.1608,107600.0
2008-08-25 14:55:00,45.02,45.03,44.89,44.9,106400.0,34.1532,34.1608,34.0546,34.0622,106400.0
2008-08-25 15:00:00,44.9,44.92,44.86,44.91,91300.0,34.0622,34.0773,34.0318,34.0697,91300.0
2008-08-25 15:05:00,44.91,45.03,44.9,45.02,148600.0,34.0697,34.1608,34.0622,34.1532,148600.0
2008-08-25 15:10:00,45.02,45.06,44.97,45.02,143400.0,34.1532,34.1835,34.1153,34.1532,143400.0
2008-08-25 15:15:00,45.02,45.07,45.02,45.04,145100.0,34.1532,34.1911,34.1532,34.1684,145100.0
2008-08-25 15:20:00,45.04,45.05,44.96,44.98,103900.0,34.1684,34.1759,34.1077,34.1228,103900.0
2008-08-25 15:25:00,44.99,45.08,44.98,45.06,92900.0,34.1304,34.1987,34.1228,34.1835,92900.0
2008-08-25 15:30:00,45.06,45.1,45.03,45.04,121500.0,34.1835,34.2139,34.1608,34.1684,121500.0
2008-08-25 15:35:00,45.04,45.05,44.96,44.99,131200.0,34.1684,34.1759,34.1077,34.1304,131200.0
2008-08-25 15:40:00,45.01,45.04,44.89,44.92,222900.0,34.1456,34.1684,34.0546,34.0773,222900.0
2008-08-25 15:45:00,44.91,45.01,44.87,44.96,173100.0,34.0697,34.1456,34.0394,34.1077,173100.0
2008-08-25 15:50:00,44.96,45.04,44.96,45.01,185300.0,34.1077,34.1684,34.1077,34.1456,185300.0
2008-08-25 15:55:00,45.01,45.05,44.85,44.97,225500.0,34.1456,34.1759,34.0242,34.1153,225500.0
2008-08-26 09:30:00,45.52,46.05,45.52,46.03,222500.0,34.5325,34.9346,34.5325,34.9194,222500.0
2008-08-26 09:35:00,46.02,46.14,45.93,46.01,261000.0,34.9118,35.0028,34.8435,34.9042,261000.0
2008-08-26 09:40:00,46.01,46.16,45.8,45.86,171200.0,34.9042,35.018,34.7449,34.7904,171200.0
2008-08-26 09:45:00,45.86,45.93,45.67,45.68,180000.0,34.7904,34.8435,34.6463,34.6539,180000.0
2008-08-26 09:50:00,45.68,45.76,45.58,45.58,124500.0,34.6539,34.7146,34.578,34.578,124500.0
2008-08-26 09:55:00,45.59,45.71,45.53,45.66,131300.0,34.5856,34.6766,34.5401,34.6387,131300.0
2008-08-26 10:00:00,45.67,45.75,45.57,45.75,109000.0,34.6463,34.707,34.5704,34.707,109000.0
2008-08-26 10:05:00,45.75,45.85,45.73,45.77,93200.0,34.707,34.7828,34.6918,34.7222,93200.0
2008-08-26 10:10:00,45.77,45.77,45.62,45.69,129600.0,34.7222,34.7222,34.6084,34.6615,129600.0
2008-08-26 10:15:00,45.7,45.78,45.69,45.75,145600.0,34.669,34.7297,34.6615,34.707,145600.0
2008-08-26 10:20:00,45.75,45.83,45.66,45.73,196000.0,34.707,34.7677,34.6387,34.6918,196000.0
2008-08-26 10:25:00,45.72,45.78,45.66,45.68,181000.0,34.6842,34.7297,34.6387,34.6539,181000.0
2008-08-26 10:30:00,45.68,45.74,45.58,45.62,96900.0,34.6539,34.6994,34.578,34.6084,96900.0
2008-08-26 10:35:00,45.61,45.65,45.5,45.63,92700.0,34.6008,34.6311,34.5173,34.6159,92700.0
2008-08-26 10:40:00,45.62,45.68,45.53,45.68,80900.0,34.6084,34.6539,34.5401,34.6539,80900.0
2008-08-26 10:45:00,45.67,45.76,45.48,45.55,99700.0,34.6463,34.7146,34.5022,34.5553,99700.0
2008-08-26 10:50:00,45.56,45.61,45.48,45.49,91800.0,34.5628,34.6008,34.5022,34.5097,91800.0
2008-08-26 10:55:00,45.48,45.57,45.4,45.45,107100.0,34.5022,34.5704,34.4415,34.4794,107100.0
2008-08-26 11:00:00,45.44,45.6,45.36,45.57,187900.0,34.4718,34.5932,34.4111,34.5704,187900.0
2008-08-26 11:05:00,45.58,45.69,45.58,45.59,76500.0,34.578,34.6615,34.578,34.5856,76500.0
2008-08-26 11:10:00,45.59,45.66,45.57,45.6,89000.0,34.5856,34.6387,34.5704,34.5932,89000.0
2008-08-26 11:15:00,45.6,45.65,45.54,45.56,57000.0,34.5932,34.6311,34.5477,34.5628,57000.0
2008-08-26 11:20:00,45.56,45.58,45.5,45.5,56000.0,34.5628,34.578,34.5173,34.5173,56000.0
2008-08-26 11:25:00,45.5,45.5,45.43,45.44,54700.0,34.5173,34.5173,34.4642,34.4718,54700.0
2008-08-26 11:30:00,45.44,45.49,45.36,45.36,50200.0,34.4718,34.5097,34.4111,34.4111,50200.0
2008-08-26 11:35:00,45.36,45.38,45.21,45.21,94100.0,34.4111,34.4263,34.2973,34.2973,94100.0
2008-08-26 11:40:00,45.21,45.32,45.2,45.28,77900.0,34.2973,34.3808,34.2897,34.3504,77900.0
2008-08-26 11:45:00,45.28,45.28,45.19,45.19,53500.0,34.3504,34.3504,34.2822,34.2822,53500.0
2008-08-26 11:50:00,45.19,45.19,44.95,44.96,75600.0,34.2822,34.2822,34.1001,34.1077,75600.0
2008-08-26 11:55:00,44.95,45.08,44.95,45.06,52900.0,34.1001,34.1987,34.1001,34.1835,52900.0
2008-08-26 12:00:00,45.05,45.3,45.02,45.28,99500.0,34.1759,34.3656,34.1532,34.3504,99500.0
2008-08-26 12:05:00,45.28,45.42,45.28,45.31,49500.0,34.3504,34.4566,34.3504,34.3732,49500.0
2008-08-26 12:10:00,45.29,45.42,45.26,45.41,49900.0,34.358,34.4566,34.3353,34.449,49900.0
2008-08-26 12:15:00,45.41,45.44,45.26,45.26,59700.0,34.449,34.4718,34.3353,34.3353,59700.0
2008-08-26 12:20:00,45.26,45.37,45.19,45.37,51900.0,34.3353,34.4187,34.2822,34.4187,51900.0
2008-08-26 12:25:00,45.37,45.45,45.34,45.43,42700.0,34.4187,34.4794,34.3959,34.4642,42700.0
2008-08-26 12:30:00,45.43,45.44,45.36,45.41,39700.0,34.4642,34.4718,34.4111,34.449,39700.0
2008-08-26 12:35:00,45.42,45.44,45.33,45.35,36200.0,34.4566,34.4718,34.3884,34.4035,36200.0
2008-08-26 12:40:00,45.35,45.4,45.24,45.25,49100.0,34.4035,34.4415,34.3201,34.3277,49100.0
2008-08-26 12:45:00,45.24,45.39,45.24,45.37,43300.0,34.3201,34.4339,34.3201,34.4187,43300.0
2008-08-26 12:50:00,45.37,45.42,45.34,45.37,46700.0,34.4187,34.4566,34.3959,34.4187,46700.0
2008-08-26 12:55:00,45.38,45.39,45.28,45.28,37000.0,34.4263,34.4339,34.3504,34.3504,37000.0
2008-08-26 13:00:00,45.29,45.41,45.24,45.39,60500.0,34.358,34.449,34.3201,34.4339,60500.0
2008-08-26 13:05:00,45.39,45.41,45.34,45.34,44900.0,34.4339,34.449,34.3959,34.3959,44900.0
2008-08-26 13:10:00,45.35,45.36,45.22,45.23,31600.0,34.4035,34.4111,34.3049,34.3125,31600.0
2008-08-26 13:15:00,45.23,45.35,45.18,45.32,62300.0,34.3125,34.4035,34.2746,34.3808,62300.0
2008-08-26 13:20:00,45.33,45.38,45.3,45.34,37100.0,34.3884,34.4263,34.3656,34.3959,37100.0
2008-08-26 13:25:00,45.34,45.42,45.34,45.4,49300.0,34.3959,34.4566,34.3959,34.4415,49300.0
2008-08-26 13:30:00,45.4,45.5,45.33,45.5,120800.0,34.4415,34.5173,34.3884,34.5173,120800.0
2008-08-26 13:35:00,45.46,45.6,45.46,45.55,96600.0,34.487,34.5932,34.487,34.5553,96600.0
2008-08-26 13:40:00,45.55,45.65,45.52,45.65,53300.0,34.5553,34.6311,34.5325,34.6311,53300.0
2008-08-26 13:45:00,45.64,45.71,45.64,45.71,61600.0,34.6235,34.6766,34.6235,34.6766,61600.0
2008-08-26 13:50:00,45.72,45.79,45.69,45.7,62700.0,34.6842,34.7373,34.6615,34.669,62700.0
2008-08-26 13:55:00,45.71,45.75,45.66,45.7,38700.0,34.6766,34.707,34.6387,34.669,38700.0
2008-08-26 14:00:00,45.69,45.69,45.52,45.57,137300.0,34.6615,34.6615,34.5325,34.5704,137300.0
2008-08-26 14:05:00,45.56,45.61,45.44,45.54,171100.0,34.5628,34.6008,34.4718,34.5477,171100.0
2008-08-26 14:10:00,45.54,45.55,45.37,45.39,167700.0,34.5477,34.5553,34.4187,34.4339,167700.0
2008-08-26 14:15:00,45.4,45.46,45.38,45.46,79100.0,34.4415,34.487,34.4263,34.487,79100.0
2008-08-26 14:20:00,45.45,45.47,45.4,45.42,64800.0,34.4794,34.4946,34.4415,34.4566,64800.0
2008-08-26 14:25:00,45.43,45.45,45.4,45.41,80200.0,34.4642,34.4794,34.4415,34.449,80200.0
2008-08-26 14:30:00,45.41,45.41,45.35,45.38,49100.0,34.449,34.449,34.4035,34.4263,49100.0
2008-08-26 14:35:00,45.37,45.4,45.34,45.39,43400.0,34.4187,34.4415,34.3959,34.4339,43400.0
2008-08-26 14:40:00,45.38,45.39,45.31,45.31,61400.0,34.4263,34.4339,34.3732,34.3732,61400.0
2008-08-26 14:45:00,45.31,45.39,45.3,45.37,132200.0,34.3732,34.4339,34.3656,34.4187,132200.0
2008-08-26 14:50:00,45.37,45.4,45.34,45.34,94300.0,34.4187,34.4415,34.3959,34.3959,94300.0
2008-08-26 14:55:00,45.35,45.35,45.28,45.3,71700.0,34.4035,34.4035,34.3504,34.3656,71700.0
2008-08-26 15:00:00,45.31,45.31,45.24,45.28,65900.0,34.3732,34.3732,34.3201,34.3504,65900.0
2008-08-26 15:05:00,45.28,45.32,45.22,45.23,97700.0,34.3504,34.3808,34.3049,34.3125,97700.0
2008-08-26 15:10:00,45.23,45.35,45.21,45.28,126600.0,34.3125,34.4035,34.2973,34.3504,126600.0
2008-08-26 15:15:00,45.29,45.33,45.27,45.31,71200.0,34.358,34.3884,34.3428,34.3732,71200.0
2008-08-26 15:20:00,45.31,45.47,45.3,45.46,173800.0,34.3732,34.4946,34.3656,34.487,173800.0
2008-08-26 15:25:00,45.45,45.47,45.38,45.38,115700.0,34.4794,34.4946,34.4263,34.4263,115700.0
2008-08-26 15:30:00,45.38,45.39,45.28,45.28,137500.0,34.4263,34.4339,34.3504,34.3504,137500.0
2008-08-26 15:35:00,45.28,45.44,45.27,45.39,234200.0,34.3504,34.4718,34.3428,34.4339,234200.0
2008-08-26 15:40:00,45.38,45.49,45.38,45.44,306100.0,34.4263,34.5097,34.4263,34.4718,306100.0
2008-08-26 15:45:00,45.45,45.49,45.42,45.44,213900.0,34.4794,34.5097,34.4566,34.4718,213900.0
2008-08-26 15:50:00,45.44,45.55,45.41,45.47,260800.0,34.4718,34.5553,34.449,34.4946,260800.0
2008-08-26 15:55:00,45.47,45.57,45.44,45.55,319800.0,34.4946,34.5704,34.4718,34.5553,319800.0
2008-08-27 09:30:00,46.25,46.26,45.56,45.59,258400.0,35.0863,35.0939,34.5628,34.5856,258400.0
2008-08-27 09:35:00,45.6,45.85,45.59,45.74,165000.0,34.5932,34.7828,34.5856,34.6994,165000.0
2008-08-27 09:40:00,45.74,45.77,45.66,45.76,303600.0,34.6994,34.7222,34.6387,34.7146,303600.0
2008-08-27 09:45:00,45.75,45.79,45.61,45.67,202800.0,34.707,34.7373,34.6008,34.6463,202800.0
2008-08-27 09:50:00,45.67,45.75,45.64,45.73,97000.0,34.6463,34.707,34.6235,34.6918,97000.0
2008-08-27 09:55:00,45.74,45.76,45.69,45.71,99000.0,34.6994,34.7146,34.6615,34.6766,99000.0
2008-08-27 10:00:00,45.71,45.77,45.7,45.73,136300.0,34.6766,34.7222,34.669,34.6918,136300.0
2008-08-27 10:05:00,45.74,45.75,45.65,45.66,128700.0,34.6994,34.707,34.6311,34.6387,128700.0
2008-08-27 10:10:00,45.65,45.75,45.65,45.75,112100.0,34.6311,34.707,34.6311,34.707,112100.0
2008-08-27 10:15:00,45.74,45.74,45.68,45.71,155600.0,34.6994,34.6994,34.6539,34.6766,155600.0
2008-08-27 10:20:00,45.7,45.73,45.51,45.53,203300.0,34.669,34.6918,34.5249,34.5401,203300.0
2008-08-27 10:25:00,45.53,45.73,45.52,45.72,251300.0,34.5401,34.6918,34.5325,34.6842,251300.0
2008-08-27 10:30:00,45.72,45.77,45.68,45.72,257000.0,34.6842,34.7222,34.6539,34.6842,257000.0
2008-08-27 10:35:00,45.73,45.89,45.62,45.68,580500.0,34.6918,34.8132,34.6084,34.6539,580500.0
2008-08-27 10:40:00,45.67,45.77,45.65,45.74,156900.0,34.6463,34.7222,34.6311,34.6994,156900.0
2008-08-27 10:45:00,45.74,45.85,45.73,45.8,257900.0,34.6994,34.7828,34.6918,34.7449,257900.0
2008-08-27 10:50:00,45.8,45.81,45.75,45.76,137500.0,34.7449,34.7525,34.707,34.7146,137500.0
2008-08-27 10:55:00,45.75,45.77,45.67,45.68,109600.0,34.707,34.7222,34.6463,34.6539,109600.0
2008-08-27 11:00:00,45.69,45.7,45.6,45.65,189900.0,34.6615,34.669,34.5932,34.6311,189900.0
2008-08-27 11:05:00,45.65,45.65,45.48,45.48,160900.0,34.6311,34.6311,34.5022,34.5022,160900.0
2008-08-27 11:10:00,45.48,45.6,45.48,45.59,109500.0,34.5022,34.5932,34.5022,34.5856,109500.0
2008-08-27 11:15:00,45.59,45.62,45.57,45.59,69000.0,34.5856,34.6084,34.5704,34.5856,69000.0
2008-08-27 11:20:00,45.59,45.59,45.29,45.33,159200.0,34.5856,34.5856,34.358,34.3884,159200.0
2008-08-27 11:25:00,45.33,45.4,45.08,45.1,279000.0,34.3884,34.4415,34.1987,34.2139,279000.0
2008-08-27 11:30:00,45.09,45.25,45.08,45.21,115500.0,34.2063,34.3277,34.1987,34.2973,115500.0
2008-08-27 11:35:00,45.21,45.22,45.09,45.22,135100.0,34.2973,34.3049,34.2063,34.3049,135100.0
2008-08-27 11:40:00,45.22,45.24,45.12,45.13,106400.0,34.3049,34.3201,34.229,34.2366,106400.0
2008-08-27 11:45:00,45.13,45.22,45.11,45.19,105200.0,34.2366,34.3049,34.2215,34.2822,105200.0
2008-08-27 11:50:00,45.19,45.21,45.11,45.14,146400.0,34.2822,34.2973,34.2215,34.2442,146400.0
2008-08-27 11:55:00,45.14,45.14,45.02,45.09,85900.0,34.2442,34.2442,34.1532,34.2063,85900.0
2008-08-27 12:00:00,45.09,45.27,45.08,45.22,95200.0,34.2063,34.3428,34.1987,34.3049,95200.0
2008-08-27 12:05:00,45.22,45.46,45.22,45.45,123000.0,34.3049,34.487,34.3049,34.4794,123000.0
2008-08-27 12:10:00,45.43,45.46,45.36,45.45,70300.0,34.4642,34.487,34.4111,34.4794,70300.0
2008-08-27 12:15:00,45.44,45.46,45.3,45.3,70600.0,34.4718,34.487,34.3656,34.3656,70600.0
2008-08-27 12:20:00,45.3,45.44,45.28,45.44,71700.0,34.3656,34.4718,34.3504,34.4718,71700.0
2008-08-27 12:25:00,45.43,45.47,45.38,45.46,65000.0,34.4642,34.4946,34.4263,34.487,65000.0
2008-08-27 12:30:00,45.46,45.52,45.44,45.51,75200.0,34.487,34.5325,34.4718,34.5249,75200.0
2008-08-27 12:35:00,45.51,45.53,45.42,45.43,79000.0,34.5249,34.5401,34.4566,34.4642,79000.0
2008-08-27 12:40:00,45.43,45.46,45.38,45.43,74700.0,34.4642,34.487,34.4263,34.4642,74700.0
2008-08-27 12:45:00,45.43,45.52,45.41,45.51,74500.0,34.4642,34.5325,34.449,34.5249,74500.0
2008-08-27 12:50:00,45.51,45.52,45.26,45.34,94600.0,34.5249,34.5325,34.3353,34.3959,94600.0
2008-08-27 12:55:00,45.34,45.35,45.28,45.31,55000.0,34.3959,34.4035,34.3504,34.3732,55000.0
2008-08-27 13:00:00,45.31,45.32,45.25,45.3,44200.0,34.3732,34.3808,34.3277,34.3656,44200.0
2008-08-27 13:05:00,45.3,45.35,45.3,45.32,49500.0,34.3656,34.4035,34.3656,34.3808,49500.0
2008-08-27 13:10:00,45.32,45.35,45.3,45.34,58700.0,34.3808,34.4035,34.3656,34.3959,58700.0
2008-08-27 13:15:00,45.33,45.37,45.31,45.36,42800.0,34.3884,34.4187,34.3732,34.4111,42800.0
2008-08-27 13:20:00,45.36,45.47,45.34,45.38,68200.0,34.4111,34.4946,34.3959,34.4263,68200.0
2008-08-27 13:25:00,45.38,45.42,45.35,45.4,53600.0,34.4263,34.4566,34.4035,34.4415,53600.0
2008-08-27 13:30:00,45.4,45.47,45.39,45.4,127800.0,34.4415,34.4946,34.4339,34.4415,127800.0
2008-08-27 13:35:00,45.4,45.5,45.39,45.48,44100.0,34.4415,34.5173,34.4339,34.5022,44100.0
2008-08-27 13:40:00,45.48,45.48,45.4,45.48,69500.0,34.5022,34.5022,34.4415,34.5022,69500.0
2008-08-27 13:45:00,45.48,45.55,45.45,45.54,68200.0,34.5022,34.5553,34.4794,34.5477,68200.0
2008-08-27 13:50:00,45.53,45.53,45.46,45.5,52400.0,34.5401,34.5401,34.487,34.5173,52400.0
2008-08-27 13:55:00,45.5,45.5,45.43,45.47,83200.0,34.5173,34.5173,34.4642,34.4946,83200.0
2008-08-27 14:00:00,45.46,45.5,45.43,45.48,63300.0,34.487,34.5173,34.4642,34.5022,63300.0
2008-08-27 14:05:00,45.48,45.63,45.47,45.58,76700.0,34.5022,34.6159,34.4946,34.578,76700.0
2008-08-27 14:10:00,45.57,45.57,45.46,45.48,85000.0,34.5704,34.5704,34.487,34.5022,85000.0
2008-08-27 14:15:00,45.48,45.55,45.48,45.55,73400.0,34.5022,34.5553,34.5022,34.5553,73400.0
2008-08-27 14:20:00,45.55,45.64,45.53,45.64,92500.0,34.5553,34.6235,34.5401,34.6235,92500.0
2008-08-27 14:25:00,45.64,45.65,45.59,45.63,89600.0,34.6235,34.6311,34.5856,34.6159,89600.0
2008-08-27 14:30:00,45.62,45.62,45.57,45.59,49600.0,34.6084,34.6084,34.5704,34.5856,49600.0
2008-08-27 14:35:00,45.6,45.64,45.59,45.6,73600.0,34.5932,34.6235,34.5856,34.5932,73600.0
2008-08-27 14:40:00,45.6,45.63,45.59,45.62,73000.0,34.5932,34.6159,34.5856,34.6084,73000.0
2008-08-27 14:45:00,45.61,45.62,45.58,45.59,53400.0,34.6008,34.6084,34.578,34.5856,53400.0
2008-08-27 14:50:00,45.59,45.65,45.58,45.63,64200.0,34.5856,34.6311,34.578,34.6159,64200.0
2008-08-27 14:55:00,45.63,45.64,45.59,45.62,60900.0,34.6159,34.6235,34.5856,34.6084,60900.0
2008-08-27 15:00:00,45.61,45.68,45.59,45.68,91100.0,34.6008,34.6539,34.5856,34.6539,91100.0
2008-08-27 15:05:00,45.68,45.74,45.6,45.73,172800.0,34.6539,34.6994,34.5932,34.6918,172800.0
2008-08-27 15:10:00,45.73,45.75,45.7,45.71,104800.0,34.6918,34.707,34.669,34.6766,104800.0
2008-08-27 15:15:00,45.71,45.72,45.66,45.72,97700.0,34.6766,34.6842,34.6387,34.6842,97700.0
2008-08-27 15:20:00,45.71,45.78,45.7,45.77,105400.0,34.6766,34.7297,34.669,34.7222,105400.0
2008-08-27 15:25:00,45.77,45.77,45.7,45.72,102000.0,34.7222,34.7222,34.669,34.6842,102000.0
2008-08-27 15:30:00,45.72,45.76,45.7,45.71,148100.0,34.6842,34.7146,34.669,34.6766,148100.0
2008-08-27 15:35:00,45.7,45.7,45.64,45.69,129600.0,34.669,34.669,34.6235,34.6615,129600.0
2008-08-27 15:40:00,45.69,45.74,45.69,45.72,203700.0,34.6615,34.6994,34.6615,34.6842,203700.0
2008-08-27 15:45:00,45.72,45.72,45.6,45.65,152700.0,34.6842,34.6842,34.5932,34.6311,152700.0
2008-08-27 15:50:00,45.65,45.71,45.61,45.71,215500.0,34.6311,34.6766,34.6008,34.6766,215500.0
2008-08-27 15:55:00,45.71,45.83,45.7,45.8,290400.0,34.6766,34.7677,34.669,34.7449,290400.0
2008-08-28 09:30:00,46.19,46.3,45.72,45.81,106300.0,35.1116,35.1952,34.7544,34.8228,106300.0
2008-08-28 09:35:00,45.82,46.04,45.78,45.78,111300.0,34.8304,34.9976,34.8,34.8,111300.0
2008-08-28 09:40:00,45.77,45.89,45.74,45.86,127200.0,34.7924,34.8836,34.7696,34.8608,127200.0
2008-08-28 09:45:00,45.84,45.84,45.63,45.69,150800.0,34.8456,34.8456,34.6859,34.7315,150800.0
2008-08-28 09:50:00,45.69,45.85,45.68,45.85,112500.0,34.7315,34.8532,34.7239,34.8532,112500.0
2008-08-28 09:55:00,45.84,45.87,45.72,45.72,121000.0,34.8456,34.8684,34.7544,34.7544,121000.0
2008-08-28 10:00:00,45.73,45.81,45.68,45.81,107500.0,34.762,34.8228,34.7239,34.8228,107500.0
2008-08-28 10:05:00,45.8,45.82,45.7,45.75,127500.0,34.8152,34.8304,34.7391,34.7772,127500.0
2008-08-28 10:10:00,45.74,45.76,45.68,45.7,107600.0,34.7696,34.7848,34.7239,34.7391,107600.0
2008-08-28 10:15:00,45.7,45.75,45.62,45.65,131600.0,34.7391,34.7772,34.6783,34.7011,131600.0
2008-08-28 10:20:00,45.66,45.68,45.52,45.56,121200.0,34.7087,34.7239,34.6023,34.6327,121200.0
2008-08-28 10:25:00,45.56,45.68,45.54,45.65,117900.0,34.6327,34.7239,34.6175,34.7011,117900.0
2008-08-28 10:30:00,45.65,45.68,45.64,45.68,87100.0,34.7011,34.7239,34.6935,34.7239,87100.0
2008-08-28 10:35:00,45.69,45.69,45.07,45.09,440500.0,34.7315,34.7315,34.2603,34.2755,440500.0
2008-08-28 10:40:00,45.1,45.2,44.98,45.08,204100.0,34.2831,34.3591,34.1918,34.2679,204100.0
2008-08-28 10:45:00,45.07,45.24,45.05,45.15,194800.0,34.2603,34.3895,34.245,34.3211,194800.0
2008-08-28 10:50:00,45.16,45.22,45.1,45.18,151700.0,34.3287,34.3743,34.2831,34.3439,151700.0
2008-08-28 10:55:00,45.18,45.27,45.09,45.22,160800.0,34.3439,34.4123,34.2755,34.3743,160800.0
2008-08-28 11:00:00,45.23,45.26,45.13,45.15,87100.0,34.3819,34.4047,34.3059,34.3211,87100.0
2008-08-28 11:05:00,45.15,45.18,45.07,45.14,102600.0,34.3211,34.3439,34.2603,34.3135,102600.0
2008-08-28 11:10:00,45.15,45.17,45.09,45.1,79600.0,34.3211,34.3363,34.2755,34.2831,79600.0
2008-08-28 11:15:00,45.11,45.13,44.88,44.92,161700.0,34.2907,34.3059,34.1158,34.1462,161700.0
2008-08-28 11:20:00,44.92,44.93,44.79,44.88,132500.0,34.1462,34.1538,34.0474,34.1158,132500.0
2008-08-28 11:25:00,44.88,44.91,44.7,44.73,93500.0,34.1158,34.1386,33.979,34.0018,93500.0
2008-08-28 11:30:00,44.74,44.82,44.72,44.8,113700.0,34.0094,34.0702,33.9942,34.055,113700.0
2008-08-28 11:35:00,44.81,44.82,44.58,44.58,136000.0,34.0626,34.0702,33.8878,33.8878,136000.0
2008-08-28 11:40:00,44.58,44.64,44.47,44.48,160400.0,33.8878,33.9334,33.8042,33.8118,160400.0
2008-08-28 11:45:00,44.48,44.66,44.48,44.65,172000.0,33.8118,33.9486,33.8118,33.941,172000.0
2008-08-28 11:50:00,44.65,44.75,44.59,44.73,128400.0,33.941,34.017,33.8954,34.0018,128400.0
2008-08-28 11:55:00,44.73,44.8,44.67,44.74,114900.0,34.0018,34.055,33.9562,34.0094,114900.0
2008-08-28 12:00:00,44.74,44.88,44.72,44.8,310600.0,34.0094,34.1158,33.9942,34.055,310600.0
2008-08-28 12:05:00,44.8,44.81,44.71,44.74,383800.0,34.055,34.0626,33.9866,34.0094,383800.0
2008-08-28 12:10:00,44.74,44.78,44.7,44.75,226400.0,34.0094,34.0398,33.979,34.017,226400.0
2008-08-28 12:15:00,44.76,44.76,44.62,44.62,333400.0,34.0246,34.0246,33.9182,33.9182,333400.0
2008-08-28 12:20:00,44.62,44.64,44.56,44.59,103600.0,33.9182,33.9334,33.8726,33.8954,103600.0
2008-08-28 12:25:00,44.59,44.61,44.51,44.59,197800.0,33.8954,33.9106,33.8346,33.8954,197800.0
2008-08-28 12:30:00,44.59,44.6,44.54,44.58,149300.0,33.8954,33.903,33.8574,33.8878,149300.0
2008-08-28 12:35:00,44.58,44.6,44.46,44.49,134900.0,33.8878,33.903,33.7966,33.8194,134900.0
2008-08-28 12:40:00,44.5,44.5,44.46,44.48,87700.0,33.827,33.827,33.7966,33.8118,87700.0
2008-08-28 12:45:00,44.48,44.63,44.47,44.58,128500.0,33.8118,33.9258,33.8042,33.8878,128500.0
2008-08-28 12:50:00,44.57,44.6,44.5,44.6,95600.0,33.8802,33.903,33.827,33.903,95600.0
2008-08-28 12:55:00,44.6,44.62,44.57,44.62,127300.0,33.903,33.9182,33.8802,33.9182,127300.0
2008-08-28 13:00:00,44.62,44.65,44.57,44.61,120000.0,33.9182,33.941,33.8802,33.9106,120000.0
2008-08-28 13:05:00,44.6,44.65,44.58,44.64,57400.0,33.903,33.941,33.8878,33.9334,57400.0
2008-08-28 13:10:00,44.63,44.66,44.61,44.61,148800.0,33.9258,33.9486,33.9106,33.9106,148800.0
2008-08-28 13:15:00,44.62,44.63,44.52,44.61,95700.0,33.9182,33.9258,33.8422,33.9106,95700.0
2008-08-28 13:20:00,44.61,44.61,44.54,44.58,88100.0,33.9106,33.9106,33.8574,33.8878,88100.0
2008-08-28 13:25:00,44.57,44.7,44.56,44.58,230000.0,33.8802,33.979,33.8726,33.8878,230000.0
2008-08-28 13:30:00,44.58,44.62,44.56,44.62,128600.0,33.8878,33.9182,33.8726,33.9182,128600.0
2008-08-28 13:35:00,44.62,44.65,44.58,44.62,412700.0,33.9182,33.941,33.8878,33.9182,412700.0
2008-08-28 13:40:00,44.63,44.63,44.59,44.61,161800.0,33.9258,33.9258,33.8954,33.9106,161800.0
2008-08-28 13:45:00,44.62,44.66,44.59,44.63,232600.0,33.9182,33.9486,33.8954,33.9258,232600.0
2008-08-28 13:50:00,44.64,44.79,44.6,44.63,193000.0,33.9334,34.0474,33.903,33.9258,193000.0
2008-08-28 13:55:00,44.63,44.74,44.55,44.59,177700.0,33.9258,34.0094,33.865,33.8954,177700.0
2008-08-28 14:00:00,44.58,44.6,44.56,44.57,152400.0,33.8878,33.903,33.8726,33.8802,152400.0
2008-08-28 14:05:00,44.57,44.64,44.56,44.63,206000.0,33.8802,33.9334,33.8726,33.9258,206000.0
2008-08-28 14:10:00,44.63,44.72,44.6,44.62,345800.0,33.9258,33.9942,33.903,33.9182,345800.0
2008-08-28 14:15:00,44.61,44.64,44.56,44.6,301400.0,33.9106,33.9334,33.8726,33.903,301400.0
2008-08-28 14:20:00,44.59,44.59,44.49,44.5,226800.0,33.8954,33.8954,33.8194,33.827,226800.0
2008-08-28 14:25:00,44.49,44.51,44.32,44.34,406300.0,33.8194,33.8346,33.6901,33.7053,406300.0
2008-08-28 14:30:00,44.34,44.37,44.28,44.3,264300.0,33.7053,33.7281,33.6597,33.6749,264300.0
2008-08-28 14:35:00,44.3,44.37,44.28,44.3,260500.0,33.6749,33.7281,33.6597,33.6749,260500.0
2008-08-28 14:40:00,44.29,44.29,44.1,44.13,414600.0,33.6673,33.6673,33.5229,33.5457,414600.0
2008-08-28 14:45:00,44.13,44.24,44.12,44.15,150000.0,33.5457,33.6293,33.5381,33.5609,150000.0
2008-08-28 14:50:00,44.16,44.25,44.15,44.25,87900.0,33.5685,33.6369,33.5609,33.6369,87900.0
2008-08-28 14:55:00,44.25,44.27,44.18,44.27,148500.0,33.6369,33.6521,33.5837,33.6521,148500.0
2008-08-28 15:00:00,44.27,44.3,44.26,44.3,204000.0,33.6521,33.6749,33.6445,33.6749,204000.0
2008-08-28 15:05:00,44.3,44.34,44.28,44.3,193600.0,33.6749,33.7053,33.6597,33.6749,193600.0
2008-08-28 15:10:00,44.3,44.32,44.24,44.25,170100.0,33.6749,33.6901,33.6293,33.6369,170100.0
2008-08-28 15:15:00,44.25,44.31,44.24,44.29,145500.0,33.6369,33.6825,33.6293,33.6673,145500.0
2008-08-28 15:20:00,44.28,44.32,44.27,44.3,165500.0,33.6597,33.6901,33.6521,33.6749,165500.0
2008-08-28 15:25:00,44.3,44.36,44.28,44.35,217700.0,33.6749,33.7205,33.6597,33.7129,217700.0
2008-08-28 15:30:00,44.35,44.36,44.29,44.31,287900.0,33.7129,33.7205,33.6673,33.6825,287900.0
2008-08-28 15:35:00,44.31,44.34,44.26,44.32,200800.0,33.6825,33.7053,33.6445,33.6901,200800.0
2008-08-28 15:40:00,44.32,44.42,44.31,44.4,395600.0,33.6901,33.7661,33.6825,33.7509,395600.0
2008-08-28 15:45:00,44.4,44.41,44.36,44.38,296700.0,33.7509,33.7585,33.7205,33.7357,296700.0
2008-08-28 15:50:00,44.38,44.44,44.38,44.41,367600.0,33.7357,33.7814,33.7357,33.7585,367600.0
2008-08-28 15:55:00,44.41,44.54,44.4,44.49,410600.0,33.7585,33.8574,33.7509,33.8194,410600.0
2008-08-29 09:30:00,45.04,45.05,44.51,44.78,172300.0,34.2374,34.245,33.8346,34.0398,172300.0
2008-08-29 09:35:00,44.78,44.82,44.48,44.54,116500.0,34.0398,34.0702,33.8118,33.8574,116500.0
2008-08-29 09:40:00,44.54,44.66,44.53,44.65,167400.0,33.8574,33.9486,33.8498,33.941,167400.0
2008-08-29 09:45:00,44.64,44.76,44.47,44.51,163300.0,33.9334,34.0246,33.8042,33.8346,163300.0
2008-08-29 09:50:00,44.52,44.52,44.31,44.44,147300.0,33.8422,33.8422,33.6825,33.7814,147300.0
2008-08-29 09:55:00,44.42,44.51,44.34,44.37,147200.0,33.7661,33.8346,33.7053,33.7281,147200.0
2008-08-29 10:00:00,44.37,44.51,44.32,44.39,118600.0,33.7281,33.8346,33.6901,33.7433,118600.0
2008-08-29 10:05:00,44.39,44.62,44.39,44.55,185500.0,33.7433,33.9182,33.7433,33.865,185500.0
2008-08-29 10:10:00,44.55,44.59,44.43,44.48,116700.0,33.865,33.8954,33.7738,33.8118,116700.0
2008-08-29 10:15:00,44.48,44.53,44.43,44.47,92400.0,33.8118,33.8498,33.7738,33.8042,92400.0
2008-08-29 10:20:00,44.45,44.48,44.39,44.45,95600.0,33.789,33.8118,33.7433,33.789,95600.0
2008-08-29 10:25:00,44.46,44.49,44.4,44.41,76700.0,33.7966,33.8194,33.7509,33.7585,76700.0
2008-08-29 10:30:00,44.41,44.43,44.31,44.32,89100.0,33.7585,33.7738,33.6825,33.6901,89100.0
2008-08-29 10:35:00,44.32,44.33,44.19,44.24,175300.0,33.6901,33.6977,33.5913,33.6293,175300.0
2008-08-29 10:40:00,44.24,44.24,44.12,44.13,151300.0,33.6293,33.6293,33.5381,33.5457,151300.0
2008-08-29 10:45:00,44.12,44.28,44.11,44.25,115500.0,33.5381,33.6597,33.5305,33.6369,115500.0
2008-08-29 10:50:00,44.25,44.26,44.18,44.19,93200.0,33.6369,33.6445,33.5837,33.5913,93200.0
2008-08-29 10:55:00,44.19,44.3,44.19,44.3,96000.0,33.5913,33.6749,33.5913,33.6749,96000.0
2008-08-29 11:00:00,44.29,44.36,44.2,44.3,122800.0,33.6673,33.7205,33.5989,33.6749,122800.0
2008-08-29 11:05:00,44.29,44.3,44.21,44.22,68700.0,33.6673,33.6749,33.6065,33.6141,68700.0
2008-08-29 11:10:00,44.21,44.22,44.15,44.19,54400.0,33.6065,33.6141,33.5609,33.5913,54400.0
2008-08-29 11:15:00,44.2,44.23,44.12,44.16,78700.0,33.5989,33.6217,33.5381,33.5685,78700.0
2008-08-29 11:20:00,44.16,44.22,44.12,44.12,74900.0,33.5685,33.6141,33.5381,33.5381,74900.0
2008-08-29 11:25:00,44.12,44.19,44.1,44.17,67300.0,33.5381,33.5913,33.5229,33.5761,67300.0
2008-08-29 11:30:00,44.16,44.29,44.16,44.27,76000.0,33.5685,33.6673,33.5685,33.6521,76000.0
2008-08-29 11:35:00,44.26,44.46,44.26,44.43,83100.0,33.6445,33.7966,33.6445,33.7738,83100.0
2008-08-29 11:40:00,44.44,44.46,44.35,44.4,104100.0,33.7814,33.7966,33.7129,33.7509,104100.0
2008-08-29 11:45:00,44.39,44.41,44.31,44.41,91300.0,33.7433,33.7585,33.6825,33.7585,91300.0
2008-08-29 11:50:00,44.41,44.44,44.36,44.41,59700.0,33.7585,33.7814,33.7205,33.7585,59700.0
2008-08-29 11:55:00,44.41,44.49,44.37,44.44,64000.0,33.7585,33.8194,33.7281,33.7814,64000.0
2008-08-29 12:00:00,44.44,44.51,44.44,44.49,67500.0,33.7814,33.8346,33.7814,33.8194,67500.0
2008-08-29 12:05:00,44.48,44.51,44.45,44.5,57500.0,33.8118,33.8346,33.789,33.827,57500.0
2008-08-29 12:10:00,44.5,44.55,44.48,44.5,32300.0,33.827,33.865,33.8118,33.827,32300.0
2008-08-29 12:15:00,44.5,44.51,44.43,44.46,50000.0,33.827,33.8346,33.7738,33.7966,50000.0
2008-08-29 12:20:00,44.45,44.45,44.34,44.36,54300.0,33.789,33.789,33.7053,33.7205,54300.0
2008-08-29 12:25:00,44.36,44.46,44.31,44.42,75800.0,33.7205,33.7966,33.6825,33.7661,75800.0
2008-08-29 12:30:00,44.45,44.49,44.42,44.49,26300.0,33.789,33.8194,33.7661,33.8194,26300.0
2008-08-29 12:35:00,44.49,44.51,44.41,44.44,34900.0,33.8194,33.8346,33.7585,33.7814,34900.0
2008-08-29 12:40:00,44.43,44.52,44.42,44.44,48800.0,33.7738,33.8422,33.7661,33.7814,48800.0
2008-08-29 12:45:00,44.44,44.49,44.42,44.44,33500.0,33.7814,33.8194,33.7661,33.7814,33500.0
2008-08-29 12:50:00,44.44,44.45,44.36,44.36,64800.0,33.7814,33.789,33.7205,33.7205,64800.0
2008-08-29 12:55:00,44.37,44.46,44.34,44.46,57900.0,33.7281,33.7966,33.7053,33.7966,57900.0
2008-08-29 13:00:00,44.47,44.48,44.37,44.39,71000.0,33.8042,33.8118,33.7281,33.7433,71000.0
2008-08-29 13:05:00,44.4,44.45,44.25,44.26,133000.0,33.7509,33.789,33.6369,33.6445,133000.0
2008-08-29 13:10:00,44.25,44.27,44.18,44.2,127000.0,33.6369,33.6521,33.5837,33.5989,127000.0
2008-08-29 13:15:00,44.2,44.21,44.11,44.14,213800.0,33.5989,33.6065,33.5305,33.5533,213800.0
2008-08-29 13:20:00,44.14,44.16,44.1,44.11,117700.0,33.5533,33.5685,33.5229,33.5305,117700.0
2008-08-29 13:25:00,44.1,44.14,44.07,44.13,73500.0,33.5229,33.5533,33.5001,33.5457,73500.0
2008-08-29 13:30:00,44.13,44.16,44.1,44.14,60000.0,33.5457,33.5685,33.5229,33.5533,60000.0
2008-08-29 13:35:00,44.14,44.16,44.11,44.15,43600.0,33.5533,33.5685,33.5305,33.5609,43600.0
2008-08-29 13:40:00,44.16,44.17,44.1,44.11,51700.0,33.5685,33.5761,33.5229,33.5305,51700.0
2008-08-29 13:45:00,44.1,44.11,44.08,44.1,58700.0,33.5229,33.5305,33.5077,33.5229,58700.0
2008-08-29 13:50:00,44.1,44.11,44.06,44.09,78400.0,33.5229,33.5305,33.4925,33.5153,78400.0
2008-08-29 13:55:00,44.08,44.12,44.08,44.1,85500.0,33.5077,33.5381,33.5077,33.5229,85500.0
2008-08-29 14:00:00,44.1,44.23,44.09,44.2,92300.0,33.5229,33.6217,33.5153,33.5989,92300.0
2008-08-29 14:05:00,44.19,44.22,44.17,44.19,53400.0,33.5913,33.6141,33.5761,33.5913,53400.0
2008-08-29 14:10:00,44.18,44.24,44.18,44.22,37700.0,33.5837,33.6293,33.5837,33.6141,37700.0
2008-08-29 14:15:00,44.22,44.23,44.15,44.2,72900.0,33.6141,33.6217,33.5609,33.5989,72900.0
2008-08-29 14:20:00,44.2,44.21,44.11,44.11,45700.0,33.5989,33.6065,33.5305,33.5305,45700.0
2008-08-29 14:25:00,44.11,44.17,44.04,44.07,74500.0,33.5305,33.5761,33.4773,33.5001,74500.0
2008-08-29 14:30:00,44.07,44.1,44.04,44.1,22400.0,33.5001,33.5229,33.4773,33.5229,22400.0
2008-08-29 14:35:00,44.1,44.16,44.1,44.13,30400.0,33.5229,33.5685,33.5229,33.5457,30400.0
2008-08-29 14:40:00,44.14,44.17,44.11,44.12,22900.0,33.5533,33.5761,33.5305,33.5381,22900.0
2008-08-29 14:45:00,44.12,44.12,44.09,44.1,25300.0,33.5381,33.5381,33.5153,33.5229,25300.0
2008-08-29 14:50:00,44.1,44.21,44.1,44.2,53700.0,33.5229,33.6065,33.5229,33.5989,53700.0
2008-08-29 14:55:00,44.21,44.27,44.21,44.25,65400.0,33.6065,33.6521,33.6065,33.6369,65400.0
2008-08-29 15:00:00,44.25,44.26,44.1,44.1,51700.0,33.6369,33.6445,33.5229,33.5229,51700.0
2008-08-29 15:05:00,44.1,44.12,44.02,44.03,60800.0,33.5229,33.5381,33.4621,33.4697,60800.0
2008-08-29 15:10:00,44.02,44.1,44.01,44.07,67900.0,33.4621,33.5229,33.4545,33.5001,67900.0
2008-08-29 15:15:00,44.07,44.11,44.05,44.06,50000.0,33.5001,33.5305,33.4849,33.4925,50000.0
2008-08-29 15:20:00,44.06,44.14,44.06,44.1,60500.0,33.4925,33.5533,33.4925,33.5229,60500.0
2008-08-29 15:25:00,44.1,44.1,44.0,44.02,87100.0,33.5229,33.5229,33.4469,33.4621,87100.0
2008-08-29 15:30:00,44.02,44.06,44.01,44.01,79200.0,33.4621,33.4925,33.4545,33.4545,79200.0
2008-08-29 15:35:00,44.01,44.05,44.0,44.05,86800.0,33.4545,33.4849,33.4469,33.4849,86800.0
2008-08-29 15:40:00,44.05,44.05,43.97,44.04,213400.0,33.4849,33.4849,33.4241,33.4773,213400.0
2008-08-29 15:45:00,44.04,44.1,44.04,44.07,146500.0,33.4773,33.5229,33.4773,33.5001,146500.0
2008-08-29 15:50:00,44.07,44.07,44.0,44.01,202700.0,33.5001,33.5001,33.4469,33.4545,202700.0
2008-08-29 15:55:00,44.01,44.03,43.96,43.97,275000.0,33.4545,33.4697,33.4165,33.4241,275000.0
2008-09-02 09:30:00,42.37,46.62,42.11,42.33,491300.0,32.2078,35.4385,32.0102,32.1774,491300.0
2008-09-02 09:35:00,42.37,42.69,42.2,42.68,370800.0,32.2078,32.4511,32.0786,32.4435,370800.0
2008-09-02 09:40:00,42.68,42.73,42.51,42.72,220300.0,32.4435,32.4815,32.3143,32.4739,220300.0
2008-09-02 09:45:00,42.72,42.9,42.67,42.78,349000.0,32.4739,32.6107,32.4359,32.5195,349000.0
2008-09-02 09:50:00,42.78,42.85,42.5,42.52,312100.0,32.5195,32.5727,32.3066,32.3219,312100.0
2008-09-02 09:55:00,42.52,42.87,42.52,42.82,310300.0,32.3219,32.5879,32.3219,32.5499,310300.0
2008-09-02 10:00:00,42.82,42.89,42.75,42.86,350500.0,32.5499,32.6031,32.4967,32.5803,350500.0
2008-09-02 10:05:00,42.87,42.89,42.73,42.87,302400.0,32.5879,32.6031,32.4815,32.5879,302400.0
2008-09-02 10:10:00,42.86,42.95,42.75,42.86,260100.0,32.5803,32.6487,32.4967,32.5803,260100.0
2008-09-02 10:15:00,42.86,43.23,42.86,43.21,572100.0,32.5803,32.8616,32.5803,32.8464,572100.0
2008-09-02 10:20:00,43.21,43.23,43.13,43.2,320500.0,32.8464,32.8616,32.7855,32.8388,320500.0
2008-09-02 10:25:00,43.2,43.24,43.01,43.02,261100.0,32.8388,32.8692,32.6943,32.7019,261100.0
2008-09-02 10:30:00,43.02,43.09,42.99,43.05,143000.0,32.7019,32.7551,32.6791,32.7247,143000.0
2008-09-02 10:35:00,43.06,43.19,43.0,43.19,180800.0,32.7323,32.8312,32.6867,32.8312,180800.0
2008-09-02 10:40:00,43.19,43.26,43.09,43.09,202100.0,32.8312,32.8844,32.7551,32.7551,202100.0
2008-09-02 10:45:00,43.09,43.14,43.02,43.04,139400.0,32.7551,32.7931,32.7019,32.7171,139400.0
2008-09-02 10:50:00,43.04,43.07,42.96,43.05,187800.0,32.7171,32.7399,32.6563,32.7247,187800.0
2008-09-02 10:55:00,43.05,43.17,43.0,43.09,208600.0,32.7247,32.816,32.6867,32.7551,208600.0
2008-09-02 11:00:00,43.08,43.12,42.91,42.93,195000.0,32.7475,32.7779,32.6183,32.6335,195000.0
2008-09-02 11:05:00,42.93,43.06,42.92,42.95,235100.0,32.6335,32.7323,32.6259,32.6487,235100.0
2008-09-02 11:10:00,42.95,43.0,42.92,42.97,293100.0,32.6487,32.6867,32.6259,32.6639,293100.0
2008-09-02 11:15:00,42.97,43.04,42.97,42.97,235000.0,32.6639,32.7171,32.6639,32.6639,235000.0
2008-09-02 11:20:00,42.96,43.0,42.85,42.94,297200.0,32.6563,32.6867,32.5727,32.6411,297200.0
2008-09-02 11:25:00,42.94,43.01,42.87,42.96,232500.0,32.6411,32.6943,32.5879,32.6563,232500.0
2008-09-02 11:30:00,42.97,43.03,42.95,42.98,156800.0,32.6639,32.7095,32.6487,32.6715,156800.0
2008-09-02 11:35:00,42.98,43.02,42.96,43.0,133900.0,32.6715,32.7019,32.6563,32.6867,133900.0
2008-09-02 11:40:00,43.01,43.04,42.91,42.93,173300.0,32.6943,32.7171,32.6183,32.6335,173300.0
2008-09-02 11:45:00,42.94,42.94,42.81,42.82,286900.0,32.6411,32.6411,32.5423,32.5499,286900.0
2008-09-02 11:50:00,42.81,42.85,42.74,42.77,240300.0,32.5423,32.5727,32.4891,32.5119,240300.0
2008-09-02 11:55:00,42.77,42.84,42.66,42.77,275700.0,32.5119,32.5651,32.4283,32.5119,275700.0
2008-09-02 12:00:00,42.77,42.79,42.72,42.73,162400.0,32.5119,32.5271,32.4739,32.4815,162400.0
2008-09-02 12:05:00,42.73,42.79,42.69,42.74,101400.0,32.4815,32.5271,32.4511,32.4891,101400.0
2008-09-02 12:10:00,42.75,42.82,42.74,42.8,121600.0,32.4967,32.5499,32.4891,32.5347,121600.0
2008-09-02 12:15:00,42.8,42.83,42.73,42.74,115300.0,32.5347,32.5575,32.4815,32.4891,115300.0
2008-09-02 12:20:00,42.73,42.74,42.62,42.67,189900.0,32.4815,32.4891,32.3979,32.4359,189900.0
2008-09-02 12:25:00,42.67,42.68,42.58,42.59,196900.0,32.4359,32.4435,32.3675,32.3751,196900.0
2008-09-02 12:30:00,42.6,42.61,42.52,42.54,200900.0,32.3827,32.3903,32.3219,32.3371,200900.0
2008-09-02 12:35:00,42.54,42.56,42.51,42.55,173300.0,32.3371,32.3523,32.3143,32.3447,173300.0
2008-09-02 12:40:00,42.55,42.62,42.55,42.59,128400.0,32.3447,32.3979,32.3447,32.3751,128400.0
2008-09-02 12:45:00,42.59,42.72,42.57,42.7,210100.0,32.3751,32.4739,32.3599,32.4587,210100.0
2008-09-02 12:50:00,42.71,42.71,42.6,42.62,242000.0,32.4663,32.4663,32.3827,32.3979,242000.0
2008-09-02 12:55:00,42.61,42.67,42.56,42.64,138700.0,32.3903,32.4359,32.3523,32.4131,138700.0
2008-09-02 13:00:00,42.63,42.78,42.63,42.78,161900.0,32.4055,32.5195,32.4055,32.5195,161900.0
2008-09-02 13:05:00,42.77,42.78,42.7,42.7,168100.0,32.5119,32.5195,32.4587,32.4587,168100.0
2008-09-02 13:10:00,42.71,42.8,42.71,42.73,145100.0,32.4663,32.5347,32.4663,32.4815,145100.0
2008-09-02 13:15:00,42.72,42.75,42.67,42.7,173300.0,32.4739,32.4967,32.4359,32.4587,173300.0
2008-09-02 13:20:00,42.72,42.72,42.61,42.63,163000.0,32.4739,32.4739,32.3903,32.4055,163000.0
2008-09-02 13:25:00,42.63,42.68,42.62,42.64,102600.0,32.4055,32.4435,32.3979,32.4131,102600.0
2008-09-02 13:30:00,42.64,42.64,42.54,42.54,129300.0,32.4131,32.4131,32.3371,32.3371,129300.0
2008-09-02 13:35:00,42.54,42.63,42.52,42.59,131500.0,32.3371,32.4055,32.3219,32.3751,131500.0
2008-09-02 13:40:00,42.6,42.68,42.59,42.64,111400.0,32.3827,32.4435,32.3751,32.4131,111400.0
2008-09-02 13:45:00,42.64,42.66,42.57,42.61,185800.0,32.4131,32.4283,32.3599,32.3903,185800.0
2008-09-02 13:50:00,42.61,42.65,42.56,42.58,205400.0,32.3903,32.4207,32.3523,32.3675,205400.0
2008-09-02 13:55:00,42.58,42.64,42.56,42.6,176100.0,32.3675,32.4131,32.3523,32.3827,176100.0
2008-09-02 14:00:00,42.6,42.66,42.52,42.58,129900.0,32.3827,32.4283,32.3219,32.3675,129900.0
2008-09-02 14:05:00,42.59,42.75,42.56,42.67,298000.0,32.3751,32.4967,32.3523,32.4359,298000.0
2008-09-02 14:10:00,42.68,42.8,42.65,42.8,216200.0,32.4435,32.5347,32.4207,32.5347,216200.0
2008-09-02 14:15:00,42.79,42.81,42.62,42.67,202900.0,32.5271,32.5423,32.3979,32.4359,202900.0
2008-09-02 14:20:00,42.68,42.73,42.62,42.66,207600.0,32.4435,32.4815,32.3979,32.4283,207600.0
2008-09-02 14:25:00,42.66,42.67,42.51,42.61,232600.0,32.4283,32.4359,32.3143,32.3903,232600.0
2008-09-02 14:30:00,42.6,42.64,42.57,42.61,84000.0,32.3827,32.4131,32.3599,32.3903,84000.0
2008-09-02 14:35:00,42.6,42.63,42.58,42.62,93000.0,32.3827,32.4055,32.3675,32.3979,93000.0
2008-09-02 14:40:00,42.62,42.64,42.56,42.56,81800.0,32.3979,32.4131,32.3523,32.3523,81800.0
2008-09-02 14:45:00,42.56,42.59,42.53,42.59,100200.0,32.3523,32.3751,32.3295,32.3751,100200.0
2008-09-02 14:50:00,42.59,42.62,42.54,42.58,116600.0,32.3751,32.3979,32.3371,32.3675,116600.0
2008-09-02 14:55:00,42.58,42.63,42.55,42.61,119700.0,32.3675,32.4055,32.3447,32.3903,119700.0
2008-09-02 15:00:00,42.61,42.63,42.6,42.61,107000.0,32.3903,32.4055,32.3827,32.3903,107000.0
2008-09-02 15:05:00,42.61,42.63,42.54,42.63,229900.0,32.3903,32.4055,32.3371,32.4055,229900.0
2008-09-02 15:10:00,42.64,42.66,42.6,42.63,187000.0,32.4131,32.4283,32.3827,32.4055,187000.0
2008-09-02 15:15:00,42.63,42.74,42.63,42.72,165100.0,32.4055,32.4891,32.4055,32.4739,165100.0
2008-09-02 15:20:00,42.72,42.73,42.64,42.64,155600.0,32.4739,32.4815,32.4131,32.4131,155600.0
2008-09-02 15:25:00,42.64,42.65,42.6,42.63,130100.0,32.4131,32.4207,32.3827,32.4055,130100.0
2008-09-02 15:30:00,42.63,42.71,42.61,42.69,261200.0,32.4055,32.4663,32.3903,32.4511,261200.0
2008-09-02 15:35:00,42.69,42.72,42.67,42.69,228100.0,32.4511,32.4739,32.4359,32.4511,228100.0
2008-09-02 15:40:00,42.69,42.7,42.61,42.64,434500.0,32.4511,32.4587,32.3903,32.4131,434500.0
2008-09-02 15:45:00,42.64,42.73,42.62,42.71,293500.0,32.4131,32.4815,32.3979,32.4663,293500.0
2008-09-02 15:50:00,42.71,42.76,42.68,42.68,485600.0,32.4663,32.5043,32.4435,32.4435,485600.0
2008-09-02 15:55:00,42.68,42.75,42.62,42.67,641900.0,32.4435,32.4967,32.3979,32.4359,641900.0
2008-09-03 09:30:00,42.39,42.54,42.2,42.38,435100.0,32.223,32.3371,32.0786,32.2154,435100.0
2008-09-03 09:35:00,42.38,42.45,42.31,42.37,226200.0,32.2154,32.2686,32.1622,32.2078,226200.0
2008-09-03 09:40:00,42.39,42.56,42.35,42.47,301500.0,32.223,32.3523,32.1926,32.2838,301500.0
2008-09-03 09:45:00,42.47,42.74,42.43,42.65,433300.0,32.2838,32.4891,32.2534,32.4207,433300.0
2008-09-03 09:50:00,42.65,42.7,42.36,42.39,228500.0,32.4207,32.4587,32.2002,32.223,228500.0
2008-09-03 09:55:00,42.4,42.41,42.24,42.33,218800.0,32.2306,32.2382,32.109,32.1774,218800.0
2008-09-03 10:00:00,42.34,42.4,42.16,42.3,274600.0,32.185,32.2306,32.0482,32.1546,274600.0
2008-09-03 10:05:00,42.29,42.3,42.16,42.23,247900.0,32.147,32.1546,32.0482,32.1014,247900.0
2008-09-03 10:10:00,42.23,42.31,42.2,42.24,211000.0,32.1014,32.1622,32.0786,32.109,211000.0
2008-09-03 10:15:00,42.24,42.27,42.13,42.16,184700.0,32.109,32.1318,32.0254,32.0482,184700.0
2008-09-03 10:20:00,42.17,42.18,42.0,42.0,220200.0,32.0558,32.0634,31.9266,31.9266,220200.0
2008-09-03 10:25:00,42.0,42.12,41.93,42.12,197500.0,31.9266,32.0178,31.8734,32.0178,197500.0
2008-09-03 10:30:00,42.12,42.24,42.1,42.22,174200.0,32.0178,32.109,32.0026,32.0938,174200.0
2008-09-03 10:35:00,42.22,42.26,42.14,42.24,217200.0,32.0938,32.1242,32.033,32.109,217200.0
2008-09-03 10:40:00,42.22,42.45,42.1,42.11,211800.0,32.0938,32.2686,32.0026,32.0102,211800.0
2008-09-03 10:45:00,42.11,42.12,41.92,41.95,289700.0,32.0102,32.0178,31.8658,31.8886,289700.0
2008-09-03 10:50:00,41.95,41.96,41.88,41.91,281800.0,31.8886,31.8962,31.8354,31.8582,281800.0
2008-09-03 10:55:00,41.91,41.91,41.67,41.7,284800.0,31.8582,31.8582,31.6757,31.6985,284800.0
2008-09-03 11:00:00,41.69,41.76,41.59,41.75,190000.0,31.6909,31.7441,31.6149,31.7365,190000.0
2008-09-03 11:05:00,41.76,41.82,41.62,41.63,232800.0,31.7441,31.7897,31.6377,31.6453,232800.0
2008-09-03 11:10:00,41.63,41.67,41.56,41.64,201600.0,31.6453,31.6757,31.5921,31.6529,201600.0
2008-09-03 11:15:00,41.64,41.65,41.42,41.44,373500.0,31.6529,31.6605,31.4857,31.5009,373500.0
2008-09-03 11:20:00,41.43,41.48,41.25,41.25,273900.0,31.4933,31.5313,31.3565,31.3565,273900.0
2008-09-03 11:25:00,41.26,41.45,41.11,41.4,317300.0,31.3641,31.5085,31.25,31.4705,317300.0
2008-09-03 11:30:00,41.4,41.41,41.05,41.05,218100.0,31.4705,31.4781,31.2044,31.2044,218100.0
2008-09-03 11:35:00,41.05,41.12,40.95,41.06,292000.0,31.2044,31.2576,31.1284,31.212,292000.0
2008-09-03 11:40:00,41.06,41.24,41.02,41.22,154900.0,31.212,31.3489,31.1816,31.3336,154900.0
2008-09-03 11:45:00,41.22,41.25,41.16,41.24,190500.0,31.3336,31.3565,31.288,31.3489,190500.0
2008-09-03 11:50:00,41.24,41.25,41.06,41.06,180400.0,31.3489,31.3565,31.212,31.212,180400.0
2008-09-03 11:55:00,41.06,41.12,40.98,41.06,237900.0,31.212,31.2576,31.1512,31.212,237900.0
2008-09-03 12:00:00,41.07,41.19,41.02,41.1,274900.0,31.2196,31.3108,31.1816,31.2424,274900.0
2008-09-03 12:05:00,41.1,41.19,41.06,41.17,205000.0,31.2424,31.3108,31.212,31.2956,205000.0
2008-09-03 12:10:00,41.17,41.26,41.09,41.12,262500.0,31.2956,31.3641,31.2348,31.2576,262500.0
2008-09-03 12:15:00,41.12,41.23,41.09,41.14,150500.0,31.2576,31.3413,31.2348,31.2728,150500.0
2008-09-03 12:20:00,41.14,41.17,40.93,40.93,142800.0,31.2728,31.2956,31.1132,31.1132,142800.0
2008-09-03 12:25:00,40.92,40.99,40.85,40.93,186500.0,31.1056,31.1588,31.0524,31.1132,186500.0
2008-09-03 12:30:00,40.92,40.99,40.81,40.87,178500.0,31.1056,31.1588,31.022,31.0676,178500.0
2008-09-03 12:35:00,40.86,40.89,40.57,40.57,155300.0,31.06,31.0828,30.8395,30.8395,155300.0
2008-09-03 12:40:00,40.57,40.72,40.57,40.63,124800.0,30.8395,30.9536,30.8395,30.8852,124800.0
2008-09-03 12:45:00,40.63,40.7,40.6,40.7,88500.0,30.8852,30.9384,30.8624,30.9384,88500.0
2008-09-03 12:50:00,40.71,40.82,40.65,40.75,132000.0,30.946,31.0296,30.9004,30.9764,132000.0
2008-09-03 12:55:00,40.75,40.89,40.72,40.76,136700.0,30.9764,31.0828,30.9536,30.984,136700.0
2008-09-03 13:00:00,40.76,41.01,40.74,40.98,199800.0,30.984,31.174,30.9688,31.1512,199800.0
2008-09-03 13:05:00,40.99,41.0,40.8,40.83,98500.0,31.1588,31.1664,31.0144,31.0372,98500.0
2008-09-03 13:10:00,40.84,40.91,40.78,40.85,155800.0,31.0448,31.098,30.9992,31.0524,155800.0
2008-09-03 13:15:00,40.86,40.9,40.83,40.85,95900.0,31.06,31.0904,31.0372,31.0524,95900.0
2008-09-03 13:20:00,40.85,40.97,40.79,40.96,163400.0,31.0524,31.1436,31.0068,31.136,163400.0
2008-09-03 13:25:00,40.96,41.11,40.96,41.08,214600.0,31.136,31.25,31.136,31.2272,214600.0
2008-09-03 13:30:00,41.08,41.16,41.0,41.04,228400.0,31.2272,31.288,31.1664,31.1968,228400.0
2008-09-03 13:35:00,41.05,41.16,41.02,41.16,70000.0,31.2044,31.288,31.1816,31.288,70000.0
2008-09-03 13:40:00,41.15,41.29,41.12,41.24,194300.0,31.2804,31.3869,31.2576,31.3489,194300.0
2008-09-03 13:45:00,41.23,41.24,41.06,41.12,158300.0,31.3413,31.3489,31.212,31.2576,158300.0
2008-09-03 13:50:00,41.13,41.24,41.13,41.18,188000.0,31.2652,31.3489,31.2652,31.3032,188000.0
2008-09-03 13:55:00,41.18,41.26,41.16,41.26,166000.0,31.3032,31.3641,31.288,31.3641,166000.0
2008-09-03 14:00:00,41.25,41.25,41.1,41.15,208900.0,31.3565,31.3565,31.2424,31.2804,208900.0
2008-09-03 14:05:00,41.13,41.33,41.13,41.24,170700.0,31.2652,31.4173,31.2652,31.3489,170700.0
2008-09-03 14:10:00,41.24,41.28,41.04,41.08,206000.0,31.3489,31.3793,31.1968,31.2272,206000.0
2008-09-03 14:15:00,41.08,41.13,41.0,41.07,141700.0,31.2272,31.2652,31.1664,31.2196,141700.0
2008-09-03 14:20:00,41.06,41.09,40.91,41.03,186700.0,31.212,31.2348,31.098,31.1892,186700.0
2008-09-03 14:25:00,41.04,41.07,40.96,41.03,109900.0,31.1968,31.2196,31.136,31.1892,109900.0
2008-09-03 14:30:00,41.02,41.06,40.96,40.96,70800.0,31.1816,31.212,31.136,31.136,70800.0
2008-09-03 14:35:00,40.96,41.03,40.96,41.02,54800.0,31.136,31.1892,31.136,31.1816,54800.0
2008-09-03 14:40:00,41.03,41.08,40.98,41.07,92900.0,31.1892,31.2272,31.1512,31.2196,92900.0
2008-09-03 14:45:00,41.08,41.1,40.97,40.97,68900.0,31.2272,31.2424,31.1436,31.1436,68900.0
2008-09-03 14:50:00,40.98,40.98,40.87,40.9,116600.0,31.1512,31.1512,31.0676,31.0904,116600.0
2008-09-03 14:55:00,40.9,40.94,40.9,40.93,58300.0,31.0904,31.1208,31.0904,31.1132,58300.0
2008-09-03 15:00:00,40.93,41.01,40.93,41.01,88900.0,31.1132,31.174,31.1132,31.174,88900.0
2008-09-03 15:05:00,41.01,41.01,40.83,40.86,194800.0,31.174,31.174,31.0372,31.06,194800.0
2008-09-03 15:10:00,40.85,40.93,40.83,40.93,156500.0,31.0524,31.1132,31.0372,31.1132,156500.0
2008-09-03 15:15:00,40.93,40.93,40.88,40.9,197900.0,31.1132,31.1132,31.0752,31.0904,197900.0
2008-09-03 15:20:00,40.9,41.02,40.89,40.99,228700.0,31.0904,31.1816,31.0828,31.1588,228700.0
2008-09-03 15:25:00,40.99,41.14,40.99,41.02,222800.0,31.1588,31.2728,31.1588,31.1816,222800.0
2008-09-03 15:30:00,41.02,41.02,40.94,40.97,186600.0,31.1816,31.1816,31.1208,31.1436,186600.0
2008-09-03 15:35:00,40.98,41.1,40.96,41.06,234500.0,31.1512,31.2424,31.136,31.212,234500.0
2008-09-03 15:40:00,41.06,41.15,41.06,41.11,336000.0,31.212,31.2804,31.212,31.25,336000.0
2008-09-03 15:45:00,41.11,41.14,41.02,41.14,357300.0,31.25,31.2728,31.1816,31.2728,357300.0
2008-09-03 15:50:00,41.14,41.25,41.09,41.25,442800.0,31.2728,31.3565,31.2348,31.3565,442800.0
2008-09-03 15:55:00,41.25,41.45,41.24,41.35,1124800.0,31.3565,31.5085,31.3489,31.4325,1124800.0
2008-09-04 09:30:00,41.2,41.35,41.11,41.26,260000.0,31.3184,31.4325,31.25,31.3641,260000.0
2008-09-04 09:35:00,41.26,41.54,41.23,41.31,245600.0,31.3641,31.5769,31.3413,31.4021,245600.0
2008-09-04 09:40:00,41.33,41.45,41.22,41.24,229000.0,31.4173,31.5085,31.3336,31.3489,229000.0
2008-09-04 09:45:00,41.24,41.25,41.02,41.07,235600.0,31.3489,31.3565,31.1816,31.2196,235600.0
2008-09-04 09:50:00,41.07,41.08,40.8,40.93,170000.0,31.2196,31.2272,31.0144,31.1132,170000.0
2008-09-04 09:55:00,40.93,41.09,40.91,41.02,181600.0,31.1132,31.2348,31.098,31.1816,181600.0
2008-09-04 10:00:00,41.02,41.12,40.86,41.06,222600.0,31.1816,31.2576,31.06,31.212,222600.0
2008-09-04 10:05:00,41.07,41.07,40.84,40.91,181600.0,31.2196,31.2196,31.0448,31.098,181600.0
2008-09-04 10:10:00,40.91,40.91,40.75,40.76,151600.0,31.098,31.098,30.9764,30.984,151600.0
2008-09-04 10:15:00,40.76,40.86,40.71,40.71,162000.0,30.984,31.06,30.946,30.946,162000.0
2008-09-04 10:20:00,40.72,40.73,40.57,40.6,191900.0,30.9536,30.9612,30.8395,30.8624,191900.0
2008-09-04 10:25:00,40.6,40.73,40.53,40.72,155500.0,30.8624,30.9612,30.8091,30.9536,155500.0
2008-09-04 10:30:00,40.72,40.74,40.43,40.51,182500.0,30.9536,30.9688,30.7331,30.7939,182500.0
2008-09-04 10:35:00,40.52,40.57,40.27,40.45,238700.0,30.8015,30.8395,30.6115,30.7483,238700.0
2008-09-04 10:40:00,40.44,40.51,40.29,40.44,148100.0,30.7407,30.7939,30.6267,30.7407,148100.0
2008-09-04 10:45:00,40.42,40.45,40.15,40.18,159100.0,30.7255,30.7483,30.5203,30.5431,159100.0
2008-09-04 10:50:00,40.18,40.25,40.14,40.21,146500.0,30.5431,30.5963,30.5127,30.5659,146500.0
2008-09-04 10:55:00,40.2,40.33,40.11,40.17,192300.0,30.5583,30.6571,30.4899,30.5355,192300.0
2008-09-04 11:00:00,40.19,40.65,40.15,40.51,345000.0,30.5507,30.9004,30.5203,30.7939,345000.0
2008-09-04 11:05:00,40.5,40.58,40.27,40.31,131800.0,30.7863,30.8471,30.6115,30.6419,131800.0
2008-09-04 11:10:00,40.32,40.46,40.17,40.17,161300.0,30.6495,30.7559,30.5355,30.5355,161300.0
2008-09-04 11:15:00,40.17,40.24,40.1,40.1,194000.0,30.5355,30.5887,30.4823,30.4823,194000.0
2008-09-04 11:20:00,40.1,40.1,39.77,39.8,344600.0,30.4823,30.4823,30.2314,30.2542,344600.0
2008-09-04 11:25:00,39.8,40.0,39.72,39.85,293200.0,30.2542,30.4063,30.1934,30.2922,293200.0
2008-09-04 11:30:00,39.86,40.05,39.8,39.94,260400.0,30.2998,30.4443,30.2542,30.3606,260400.0
2008-09-04 11:35:00,39.95,40.1,39.92,39.92,121800.0,30.3682,30.4823,30.3454,30.3454,121800.0
2008-09-04 11:40:00,39.93,40.2,39.92,40.02,160700.0,30.353,30.5583,30.3454,30.4215,160700.0
2008-09-04 11:45:00,40.02,40.07,39.94,39.97,126200.0,30.4215,30.4595,30.3606,30.3835,126200.0
2008-09-04 11:50:00,39.98,40.02,39.88,39.95,116400.0,30.3911,30.4215,30.315,30.3682,116400.0
2008-09-04 11:55:00,39.94,40.01,39.92,39.97,91400.0,30.3606,30.4139,30.3454,30.3835,91400.0
2008-09-04 12:00:00,39.97,40.18,39.96,40.18,180600.0,30.3835,30.5431,30.3759,30.5431,180600.0
2008-09-04 12:05:00,40.15,40.2,40.06,40.16,92600.0,30.5203,30.5583,30.4519,30.5279,92600.0
2008-09-04 12:10:00,40.16,40.2,40.01,40.05,103200.0,30.5279,30.5583,30.4139,30.4443,103200.0
2008-09-04 12:15:00,40.04,40.12,39.87,39.89,135100.0,30.4367,30.4975,30.3074,30.3226,135100.0
2008-09-04 12:20:00,39.9,39.96,39.86,39.88,113800.0,30.3302,30.3759,30.2998,30.315,113800.0
2008-09-04 12:25:00,39.88,40.04,39.81,39.82,149300.0,30.315,30.4367,30.2618,30.2694,149300.0
2008-09-04 12:30:00,39.83,39.94,39.81,39.82,91900.0,30.277,30.3606,30.2618,30.2694,91900.0
2008-09-04 12:35:00,39.83,39.87,39.79,39.81,81000.0,30.277,30.3074,30.2466,30.2618,81000.0
2008-09-04 12:40:00,39.81,39.82,39.74,39.76,81200.0,30.2618,30.2694,30.2086,30.2238,81200.0
2008-09-04 12:45:00,39.75,39.82,39.73,39.74,85900.0,30.2162,30.2694,30.201,30.2086,85900.0
2008-09-04 12:50:00,39.75,39.92,39.73,39.81,115100.0,30.2162,30.3454,30.201,30.2618,115100.0
2008-09-04 12:55:00,39.81,39.87,39.74,39.75,84000.0,30.2618,30.3074,30.2086,30.2162,84000.0
2008-09-04 13:00:00,39.75,39.76,39.59,39.6,156000.0,30.2162,30.2238,30.0946,30.1022,156000.0
2008-09-04 13:05:00,39.6,39.64,39.56,39.6,108800.0,30.1022,30.1326,30.0718,30.1022,108800.0
2008-09-04 13:10:00,39.6,39.63,39.55,39.6,115600.0,30.1022,30.125,30.0642,30.1022,115600.0
2008-09-04 13:15:00,39.59,39.65,39.56,39.61,152400.0,30.0946,30.1402,30.0718,30.1098,152400.0
2008-09-04 13:20:00,39.61,39.68,39.52,39.68,225600.0,30.1098,30.163,30.0414,30.163,225600.0
2008-09-04 13:25:00,39.68,39.68,39.51,39.51,142700.0,30.163,30.163,30.0338,30.0338,142700.0
2008-09-04 13:30:00,39.51,39.81,39.5,39.8,231500.0,30.0338,30.2618,30.0262,30.2542,231500.0
2008-09-04 13:35:00,39.8,39.82,39.7,39.77,166500.0,30.2542,30.2694,30.1782,30.2314,166500.0
2008-09-04 13:40:00,39.77,39.9,39.75,39.9,145000.0,30.2314,30.3302,30.2162,30.3302,145000.0
2008-09-04 13:45:00,39.9,40.01,39.85,39.87,197100.0,30.3302,30.4139,30.2922,30.3074,197100.0
2008-09-04 13:50:00,39.89,39.96,39.86,39.87,96300.0,30.3226,30.3759,30.2998,30.3074,96300.0
2008-09-04 13:55:00,39.85,39.9,39.81,39.81,178600.0,30.2922,30.3302,30.2618,30.2618,178600.0
2008-09-04 14:00:00,39.82,39.9,39.82,39.84,92200.0,30.2694,30.3302,30.2694,30.2846,92200.0
2008-09-04 14:05:00,39.84,39.87,39.75,39.75,101400.0,30.2846,30.3074,30.2162,30.2162,101400.0
2008-09-04 14:10:00,39.75,39.78,39.47,39.52,206900.0,30.2162,30.239,30.0034,30.0414,206900.0
2008-09-04 14:15:00,39.52,39.65,39.51,39.54,118100.0,30.0414,30.1402,30.0338,30.0566,118100.0
2008-09-04 14:20:00,39.54,39.65,39.47,39.61,153600.0,30.0566,30.1402,30.0034,30.1098,153600.0
2008-09-04 14:25:00,39.61,40.05,39.61,40.05,628300.0,30.1098,30.4443,30.1098,30.4443,628300.0
2008-09-04 14:30:00,40.04,40.06,39.92,39.98,150500.0,30.4367,30.4519,30.3454,30.3911,150500.0
2008-09-04 14:35:00,39.98,40.01,39.82,39.96,154200.0,30.3911,30.4139,30.2694,30.3759,154200.0
2008-09-04 14:40:00,39.96,39.99,39.85,39.99,120900.0,30.3759,30.3987,30.2922,30.3987,120900.0
2008-09-04 14:45:00,39.98,40.0,39.84,39.85,116100.0,30.3911,30.4063,30.2846,30.2922,116100.0
2008-09-04 14:50:00,39.86,39.88,39.78,39.81,108200.0,30.2998,30.315,30.239,30.2618,108200.0
2008-09-04 14:55:00,39.81,40.07,39.79,40.07,153000.0,30.2618,30.4595,30.2466,30.4595,153000.0
2008-09-04 15:00:00,40.08,40.15,40.03,40.12,200300.0,30.4671,30.5203,30.4291,30.4975,200300.0
2008-09-04 15:05:00,40.13,40.34,40.12,40.29,215600.0,30.5051,30.6647,30.4975,30.6267,215600.0
2008-09-04 15:10:00,40.29,40.37,40.2,40.24,168800.0,30.6267,30.6875,30.5583,30.5887,168800.0
2008-09-04 15:15:00,40.24,40.39,40.24,40.29,183200.0,30.5887,30.7027,30.5887,30.6267,183200.0
2008-09-04 15:20:00,40.29,40.3,40.1,40.23,260500.0,30.6267,30.6343,30.4823,30.5811,260500.0
2008-09-04 15:25:00,40.22,40.25,40.11,40.25,200600.0,30.5735,30.5963,30.4899,30.5963,200600.0
2008-09-04 15:30:00,40.25,40.3,40.21,40.29,209300.0,30.5963,30.6343,30.5659,30.6267,209300.0
2008-09-04 15:35:00,40.28,40.3,40.13,40.13,191700.0,30.6191,30.6343,30.5051,30.5051,191700.0
2008-09-04 15:40:00,40.13,40.15,40.01,40.1,279500.0,30.5051,30.5203,30.4139,30.4823,279500.0
2008-09-04 15:45:00,40.11,40.16,40.0,40.03,312900.0,30.4899,30.5279,30.4063,30.4291,312900.0
2008-09-04 15:50:00,40.04,40.2,40.01,40.14,322200.0,30.4367,30.5583,30.4139,30.5127,322200.0
2008-09-04 15:55:00,40.14,40.19,40.05,40.13,677500.0,30.5127,30.5507,30.4443,30.5051,677500.0
2008-09-05 09:30:00,39.89,40.03,39.68,39.97,267800.0,30.3226,30.4291,30.163,30.3835,267800.0
2008-09-05 09:35:00,39.95,40.03,39.86,39.99,224200.0,30.3682,30.4291,30.2998,30.3987,224200.0
2008-09-05 09:40:00,40.0,40.12,39.8,39.81,315900.0,30.4063,30.4975,30.2542,30.2618,315900.0
2008-09-05 09:45:00,39.81,39.83,39.57,39.59,384400.0,30.2618,30.277,30.0794,30.0946,384400.0
2008-09-05 09:50:00,39.59,39.66,39.42,39.62,355500.0,30.0946,30.1478,29.9654,30.1174,355500.0
2008-09-05 09:55:00,39.62,39.79,39.62,39.73,271400.0,30.1174,30.2466,30.1174,30.201,271400.0
2008-09-05 10:00:00,39.75,39.79,39.43,39.43,244600.0,30.2162,30.2466,29.973,29.973,244600.0
2008-09-05 10:05:00,39.43,39.44,39.21,39.26,305800.0,29.973,29.9806,29.8057,29.8437,305800.0
2008-09-05 10:10:00,39.26,39.3,39.17,39.18,318500.0,29.8437,29.8741,29.7753,29.7829,318500.0
2008-09-05 10:15:00,39.19,39.25,39.07,39.08,299500.0,29.7905,29.8361,29.6993,29.7069,299500.0
2008-09-05 10:20:00,39.07,39.09,38.8,38.81,363200.0,29.6993,29.7145,29.4941,29.5017,363200.0
2008-09-05 10:25:00,38.82,38.84,38.56,38.59,444900.0,29.5093,29.5245,29.3116,29.3344,444900.0
2008-09-05 10:30:00,38.6,38.61,38.4,38.42,406600.0,29.342,29.3496,29.19,29.2052,406600.0
2008-09-05 10:35:00,38.42,38.53,38.2,38.48,598800.0,29.2052,29.2888,29.038,29.2508,598800.0
2008-09-05 10:40:00,38.48,38.51,38.37,38.37,255200.0,29.2508,29.2736,29.1672,29.1672,255200.0
2008-09-05 10:45:00,38.38,38.38,38.13,38.17,483500.0,29.1748,29.1748,28.9848,29.0152,483500.0
2008-09-05 10:50:00,38.17,38.29,38.02,38.28,412900.0,29.0152,29.1064,28.9011,29.0988,412900.0
2008-09-05 10:55:00,38.28,38.39,38.24,38.35,334000.0,29.0988,29.1824,29.0684,29.152,334000.0
2008-09-05 11:00:00,38.34,38.38,38.18,38.34,272800.0,29.1444,29.1748,29.0228,29.1444,272800.0
2008-09-05 11:05:00,38.32,38.47,38.32,38.35,266500.0,29.1292,29.2432,29.1292,29.152,266500.0
2008-09-05 11:10:00,38.35,38.47,38.34,38.36,228400.0,29.152,29.2432,29.1444,29.1596,228400.0
2008-09-05 11:15:00,38.37,38.37,38.26,38.35,260000.0,29.1672,29.1672,29.0836,29.152,260000.0
2008-09-05 11:20:00,38.35,38.58,38.31,38.55,255400.0,29.152,29.3268,29.1216,29.304,255400.0
2008-09-05 11:25:00,38.56,38.6,38.37,38.38,204800.0,29.3116,29.342,29.1672,29.1748,204800.0
2008-09-05 11:30:00,38.38,38.44,38.32,38.35,151700.0,29.1748,29.2204,29.1292,29.152,151700.0
2008-09-05 11:35:00,38.36,38.46,38.31,38.36,193300.0,29.1596,29.2356,29.1216,29.1596,193300.0
2008-09-05 11:40:00,38.36,38.41,38.19,38.19,268300.0,29.1596,29.1976,29.0304,29.0304,268300.0
2008-09-05 11:45:00,38.18,38.43,38.18,38.43,180300.0,29.0228,29.2128,29.0228,29.2128,180300.0
2008-09-05 11:50:00,38.43,38.6,38.39,38.58,267500.0,29.2128,29.342,29.1824,29.3268,267500.0
2008-09-05 11:55:00,38.58,38.61,38.35,38.39,338200.0,29.3268,29.3496,29.152,29.1824,338200.0
2008-09-05 12:00:00,38.39,38.46,38.3,38.36,195100.0,29.1824,29.2356,29.114,29.1596,195100.0
2008-09-05 12:05:00,38.35,38.39,38.27,38.39,152600.0,29.152,29.1824,29.0912,29.1824,152600.0
2008-09-05 12:10:00,38.39,38.56,38.34,38.35,216600.0,29.1824,29.3116,29.1444,29.152,216600.0
2008-09-05 12:15:00,38.36,38.38,38.18,38.3,143200.0,29.1596,29.1748,29.0228,29.114,143200.0
2008-09-05 12:20:00,38.31,38.35,38.19,38.35,143200.0,29.1216,29.152,29.0304,29.152,143200.0
2008-09-05 12:25:00,38.35,38.47,38.28,38.45,168800.0,29.152,29.2432,29.0988,29.228,168800.0
2008-09-05 12:30:00,38.45,38.49,38.4,38.47,167300.0,29.228,29.2584,29.19,29.2432,167300.0
2008-09-05 12:35:00,38.48,38.55,38.45,38.53,181500.0,29.2508,29.304,29.228,29.2888,181500.0
2008-09-05 12:40:00,38.52,38.59,38.49,38.53,170600.0,29.2812,29.3344,29.2584,29.2888,170600.0
2008-09-05 12:45:00,38.52,38.55,38.45,38.45,151800.0,29.2812,29.304,29.228,29.228,151800.0
2008-09-05 12:50:00,38.46,38.48,38.38,38.42,162000.0,29.2356,29.2508,29.1748,29.2052,162000.0
2008-09-05 12:55:00,38.4,38.58,38.4,38.53,121300.0,29.19,29.3268,29.19,29.2888,121300.0
2008-09-05 13:00:00,38.53,38.56,38.43,38.48,163100.0,29.2888,29.3116,29.2128,29.2508,163100.0
2008-09-05 13:05:00,38.48,38.6,38.44,38.49,211900.0,29.2508,29.342,29.2204,29.2584,211900.0
2008-09-05 13:10:00,38.49,38.64,38.48,38.63,128200.0,29.2584,29.3724,29.2508,29.3648,128200.0
2008-09-05 13:15:00,38.63,38.69,38.58,38.59,149200.0,29.3648,29.4105,29.3268,29.3344,149200.0
2008-09-05 13:20:00,38.59,38.64,38.55,38.55,138900.0,29.3344,29.3724,29.304,29.304,138900.0
2008-09-05 13:25:00,38.55,38.56,38.43,38.52,136100.0,29.304,29.3116,29.2128,29.2812,136100.0
2008-09-05 13:30:00,38.52,38.59,38.43,38.58,135100.0,29.2812,29.3344,29.2128,29.3268,135100.0
2008-09-05 13:35:00,38.57,38.58,38.42,38.46,210500.0,29.3192,29.3268,29.2052,29.2356,210500.0
2008-09-05 13:40:00,38.46,38.56,38.43,38.52,211100.0,29.2356,29.3116,29.2128,29.2812,211100.0
2008-09-05 13:45:00,38.52,38.54,38.48,38.51,99300.0,29.2812,29.2964,29.2508,29.2736,99300.0
2008-09-05 13:50:00,38.51,38.59,38.49,38.54,113800.0,29.2736,29.3344,29.2584,29.2964,113800.0
2008-09-05 13:55:00,38.55,38.59,38.44,38.48,177100.0,29.304,29.3344,29.2204,29.2508,177100.0
2008-09-05 14:00:00,38.47,38.58,38.46,38.52,311400.0,29.2432,29.3268,29.2356,29.2812,311400.0
2008-09-05 14:05:00,38.5,38.68,38.49,38.68,300800.0,29.266,29.4029,29.2584,29.4029,300800.0
2008-09-05 14:10:00,38.68,38.8,38.66,38.73,584800.0,29.4029,29.4941,29.3876,29.4409,584800.0
2008-09-05 14:15:00,38.73,38.77,38.65,38.68,216900.0,29.4409,29.4713,29.38,29.4029,216900.0
2008-09-05 14:20:00,38.7,38.83,38.58,38.7,336200.0,29.4181,29.5169,29.3268,29.4181,336200.0
2008-09-05 14:25:00,38.71,38.89,38.65,38.89,281300.0,29.4257,29.5625,29.38,29.5625,281300.0
2008-09-05 14:30:00,38.89,38.95,38.71,38.75,287500.0,29.5625,29.6081,29.4257,29.4561,287500.0
2008-09-05 14:35:00,38.76,38.76,38.67,38.76,168500.0,29.4637,29.4637,29.3952,29.4637,168500.0
2008-09-05 14:40:00,38.76,38.91,38.75,38.88,196300.0,29.4637,29.5777,29.4561,29.5549,196300.0
2008-09-05 14:45:00,38.88,38.94,38.81,38.85,257600.0,29.5549,29.6005,29.5017,29.5321,257600.0
2008-09-05 14:50:00,38.85,39.04,38.81,38.98,357000.0,29.5321,29.6765,29.5017,29.6309,357000.0
2008-09-05 14:55:00,38.99,39.16,38.98,39.05,212700.0,29.6385,29.7677,29.6309,29.6841,212700.0
2008-09-05 15:00:00,39.05,39.08,38.94,38.94,188800.0,29.6841,29.7069,29.6005,29.6005,188800.0
2008-09-05 15:05:00,38.94,38.98,38.89,38.89,164400.0,29.6005,29.6309,29.5625,29.5625,164400.0
2008-09-05 15:10:00,38.89,39.0,38.84,38.98,187900.0,29.5625,29.6461,29.5245,29.6309,187900.0
2008-09-05 15:15:00,38.99,39.07,38.95,39.07,275600.0,29.6385,29.6993,29.6081,29.6993,275600.0
2008-09-05 15:20:00,39.07,39.15,39.05,39.1,355800.0,29.6993,29.7601,29.6841,29.7221,355800.0
2008-09-05 15:25:00,39.09,39.22,39.06,39.22,289800.0,29.7145,29.8133,29.6917,29.8133,289800.0
2008-09-05 15:30:00,39.22,39.25,39.15,39.2,315200.0,29.8133,29.8361,29.7601,29.7981,315200.0
2008-09-05 15:35:00,39.2,39.25,39.13,39.24,323900.0,29.7981,29.8361,29.7449,29.8285,323900.0
2008-09-05 15:40:00,39.24,39.29,39.19,39.29,358100.0,29.8285,29.8665,29.7905,29.8665,358100.0
2008-09-05 15:45:00,39.29,39.36,39.28,39.29,477700.0,29.8665,29.9198,29.8589,29.8665,477700.0
2008-09-05 15:50:00,39.29,39.4,39.28,39.38,396300.0,29.8665,29.9502,29.8589,29.935,396300.0
2008-09-05 15:55:00,39.37,39.48,39.31,39.39,1011100.0,29.9274,30.011,29.8817,29.9426,1011100.0
2008-09-08 09:30:00,40.26,40.62,40.15,40.37,322400.0,30.6039,30.8776,30.5203,30.6875,322400.0
2008-09-08 09:35:00,40.37,40.42,40.2,40.23,168400.0,30.6875,30.7255,30.5583,30.5811,168400.0
2008-09-08 09:40:00,40.23,40.26,39.88,39.9,255200.0,30.5811,30.6039,30.315,30.3302,255200.0
2008-09-08 09:45:00,39.9,39.9,39.73,39.83,325400.0,30.3302,30.3302,30.201,30.277,325400.0
2008-09-08 09:50:00,39.83,39.95,39.66,39.91,406700.0,30.277,30.3682,30.1478,30.3378,406700.0
2008-09-08 09:55:00,39.92,40.02,39.6,39.63,244000.0,30.3454,30.4215,30.1022,30.125,244000.0
2008-09-08 10:00:00,39.63,39.82,39.51,39.54,463000.0,30.125,30.2694,30.0338,30.0566,463000.0
2008-09-08 10:05:00,39.55,39.67,39.51,39.6,255800.0,30.0642,30.1554,30.0338,30.1022,255800.0
2008-09-08 10:10:00,39.6,39.61,39.41,39.48,341100.0,30.1022,30.1098,29.9578,30.011,341100.0
2008-09-08 10:15:00,39.48,39.55,39.33,39.34,314800.0,30.011,30.0642,29.897,29.9046,314800.0
2008-09-08 10:20:00,39.34,39.42,39.13,39.38,386300.0,29.9046,29.9654,29.7449,29.935,386300.0
2008-09-08 10:25:00,39.39,39.45,39.25,39.29,281600.0,29.9426,29.9882,29.8361,29.8665,281600.0
2008-09-08 10:30:00,39.29,39.4,39.0,39.03,479000.0,29.8665,29.9502,29.6461,29.6689,479000.0
2008-09-08 10:35:00,39.03,39.12,38.95,39.0,371500.0,29.6689,29.7373,29.6081,29.6461,371500.0
2008-09-08 10:40:00,39.0,39.19,38.97,39.11,385200.0,29.6461,29.7905,29.6233,29.7297,385200.0
2008-09-08 10:45:00,39.12,39.3,38.95,39.15,320900.0,29.7373,29.8741,29.6081,29.7601,320900.0
2008-09-08 10:50:00,39.16,39.21,38.94,39.0,339800.0,29.7677,29.8057,29.6005,29.6461,339800.0
2008-09-08 10:55:00,39.02,39.06,38.8,38.83,259000.0,29.6613,29.6917,29.4941,29.5169,259000.0
2008-09-08 11:00:00,38.82,38.83,38.59,38.62,384800.0,29.5093,29.5169,29.3344,29.3572,384800.0
2008-09-08 11:05:00,38.61,38.8,38.58,38.73,328900.0,29.3496,29.4941,29.3268,29.4409,328900.0
2008-09-08 11:10:00,38.74,38.91,38.71,38.85,345500.0,29.4485,29.5777,29.4257,29.5321,345500.0
2008-09-08 11:15:00,38.84,38.87,38.73,38.73,254700.0,29.5245,29.5473,29.4409,29.4409,254700.0
2008-09-08 11:20:00,38.73,38.73,38.35,38.35,247400.0,29.4409,29.4409,29.152,29.152,247400.0
2008-09-08 11:25:00,38.35,38.41,38.17,38.19,299000.0,29.152,29.1976,29.0152,29.0304,299000.0
2008-09-08 11:30:00,38.19,38.37,38.16,38.34,236700.0,29.0304,29.1672,29.0076,29.1444,236700.0
2008-09-08 11:35:00,38.34,38.45,38.3,38.4,220600.0,29.1444,29.228,29.114,29.19,220600.0
2008-09-08 11:40:00,38.4,38.4,38.21,38.26,326000.0,29.19,29.19,29.0456,29.0836,326000.0
2008-09-08 11:45:00,38.25,38.26,38.0,38.01,291600.0,29.076,29.0836,28.8859,28.8935,291600.0
2008-09-08 11:50:00,38.01,38.13,38.0,38.08,270200.0,28.8935,28.9848,28.8859,28.9468,270200.0
2008-09-08 11:55:00,38.07,38.08,37.81,37.84,367700.0,28.9392,28.9468,28.7415,28.7643,367700.0
2008-09-08 12:00:00,37.86,37.94,37.7,37.77,330200.0,28.7795,28.8403,28.6579,28.7111,330200.0
2008-09-08 12:05:00,37.77,37.85,37.75,37.76,235400.0,28.7111,28.7719,28.6959,28.7035,235400.0
2008-09-08 12:10:00,37.76,37.84,37.59,37.66,376500.0,28.7035,28.7643,28.5743,28.6275,376500.0
2008-09-08 12:15:00,37.65,37.73,37.57,37.67,348600.0,28.6199,28.6807,28.5591,28.6351,348600.0
2008-09-08 12:20:00,37.67,37.86,37.67,37.75,291400.0,28.6351,28.7795,28.6351,28.6959,291400.0
2008-09-08 12:25:00,37.76,37.96,37.76,37.96,250600.0,28.7035,28.8555,28.7035,28.8555,250600.0
2008-09-08 12:30:00,37.96,38.08,37.9,38.08,273900.0,28.8555,28.9468,28.8099,28.9468,273900.0
2008-09-08 12:35:00,38.07,38.14,37.97,37.99,196700.0,28.9392,28.9924,28.8631,28.8783,196700.0
2008-09-08 12:40:00,37.99,38.09,37.94,37.98,195000.0,28.8783,28.9544,28.8403,28.8707,195000.0
2008-09-08 12:45:00,37.98,38.03,37.9,38.01,188100.0,28.8707,28.9087,28.8099,28.8935,188100.0
2008-09-08 12:50:00,38.0,38.0,37.88,37.93,131000.0,28.8859,28.8859,28.7947,28.8327,131000.0
2008-09-08 12:55:00,37.9,38.05,37.9,38.03,179500.0,28.8099,28.924,28.8099,28.9087,179500.0
2008-09-08 13:00:00,38.02,38.13,38.0,38.11,175800.0,28.9011,28.9848,28.8859,28.9696,175800.0
2008-09-08 13:05:00,38.11,38.13,37.83,37.84,204500.0,28.9696,28.9848,28.7567,28.7643,204500.0
2008-09-08 13:10:00,37.84,37.98,37.82,37.9,161600.0,28.7643,28.8707,28.7491,28.8099,161600.0
2008-09-08 13:15:00,37.9,37.93,37.75,37.86,153100.0,28.8099,28.8327,28.6959,28.7795,153100.0
2008-09-08 13:20:00,37.86,37.86,37.73,37.73,140700.0,28.7795,28.7795,28.6807,28.6807,140700.0
2008-09-08 13:25:00,37.73,37.76,37.63,37.73,150500.0,28.6807,28.7035,28.6047,28.6807,150500.0
2008-09-08 13:30:00,37.73,37.75,37.66,37.67,170400.0,28.6807,28.6959,28.6275,28.6351,170400.0
2008-09-08 13:35:00,37.67,37.71,37.59,37.61,120300.0,28.6351,28.6655,28.5743,28.5895,120300.0
2008-09-08 13:40:00,37.61,37.61,37.52,37.54,174800.0,28.5895,28.5895,28.5211,28.5363,174800.0
2008-09-08 13:45:00,37.53,37.55,37.49,37.52,142200.0,28.5287,28.5439,28.4983,28.5211,142200.0
2008-09-08 13:50:00,37.51,37.52,37.41,37.5,209100.0,28.5135,28.5211,28.4375,28.5059,209100.0
2008-09-08 13:55:00,37.51,37.59,37.4,37.41,237600.0,28.5135,28.5743,28.4299,28.4375,237600.0
2008-09-08 14:00:00,37.41,37.53,37.36,37.4,322400.0,28.4375,28.5287,28.3994,28.4299,322400.0
2008-09-08 14:05:00,37.4,37.57,37.37,37.55,230200.0,28.4299,28.5591,28.407,28.5439,230200.0
2008-09-08 14:10:00,37.55,37.72,37.51,37.62,461600.0,28.5439,28.6731,28.5135,28.5971,461600.0
2008-09-08 14:15:00,37.61,37.65,37.37,37.39,238900.0,28.5895,28.6199,28.407,28.4222,238900.0
2008-09-08 14:20:00,37.38,37.56,37.35,37.56,297400.0,28.4146,28.5515,28.3918,28.5515,297400.0
2008-09-08 14:25:00,37.56,37.76,37.52,37.75,289700.0,28.5515,28.7035,28.5211,28.6959,289700.0
2008-09-08 14:30:00,37.76,37.91,37.74,37.8,477800.0,28.7035,28.8175,28.6883,28.7339,477800.0
2008-09-08 14:35:00,37.8,37.86,37.78,37.84,339600.0,28.7339,28.7795,28.7187,28.7643,339600.0
2008-09-08 14:40:00,37.85,37.89,37.78,37.86,187800.0,28.7719,28.8023,28.7187,28.7795,187800.0
2008-09-08 14:45:00,37.86,37.86,37.59,37.65,332600.0,28.7795,28.7795,28.5743,28.6199,332600.0
2008-09-08 14:50:00,37.65,37.66,37.6,37.61,169900.0,28.6199,28.6275,28.5819,28.5895,169900.0
2008-09-08 14:55:00,37.62,37.62,37.5,37.55,166300.0,28.5971,28.5971,28.5059,28.5439,166300.0
2008-09-08 15:00:00,37.54,37.64,37.51,37.64,151800.0,28.5363,28.6123,28.5135,28.6123,151800.0
2008-09-08 15:05:00,37.64,37.64,37.48,37.5,270700.0,28.6123,28.6123,28.4907,28.5059,270700.0
2008-09-08 15:10:00,37.49,37.67,37.47,37.66,245400.0,28.4983,28.6351,28.4831,28.6275,245400.0
2008-09-08 15:15:00,37.66,37.66,37.53,37.57,220300.0,28.6275,28.6275,28.5287,28.5591,220300.0
2008-09-08 15:20:00,37.57,37.65,37.49,37.59,413800.0,28.5591,28.6199,28.4983,28.5743,413800.0
2008-09-08 15:25:00,37.59,37.61,37.55,37.61,254000.0,28.5743,28.5895,28.5439,28.5895,254000.0
2008-09-08 15:30:00,37.61,37.73,37.58,37.72,317300.0,28.5895,28.6807,28.5667,28.6731,317300.0
2008-09-08 15:35:00,37.71,37.85,37.7,37.84,325500.0,28.6655,28.7719,28.6579,28.7643,325500.0
2008-09-08 15:40:00,37.85,37.88,37.79,37.84,459300.0,28.7719,28.7947,28.7263,28.7643,459300.0
2008-09-08 15:45:00,37.84,37.92,37.76,37.87,547600.0,28.7643,28.8251,28.7035,28.7871,547600.0
2008-09-08 15:50:00,37.86,37.87,37.75,37.78,494600.0,28.7795,28.7871,28.6959,28.7187,494600.0
2008-09-08 15:55:00,37.78,38.08,37.76,38.01,1429900.0,28.7187,28.9468,28.7035,28.8935,1429900.0
2008-09-09 09:30:00,37.45,37.58,37.28,37.35,270200.0,28.4679,28.5667,28.3386,28.3918,270200.0
2008-09-09 09:35:00,37.35,37.36,37.01,37.02,333000.0,28.3918,28.3994,28.1334,28.141,333000.0
2008-09-09 09:40:00,37.02,37.19,36.92,37.05,295300.0,28.141,28.2702,28.065,28.1638,295300.0
2008-09-09 09:45:00,37.03,37.14,36.96,37.04,292700.0,28.1486,28.2322,28.0954,28.1562,292700.0
2008-09-09 09:50:00,37.05,37.12,36.86,36.92,287300.0,28.1638,28.217,28.0194,28.065,287300.0
2008-09-09 09:55:00,36.9,36.98,36.83,36.93,147900.0,28.0498,28.1106,27.9966,28.0726,147900.0
2008-09-09 10:00:00,36.93,37.01,36.67,36.68,601300.0,28.0726,28.1334,27.8749,27.8825,601300.0
2008-09-09 10:05:00,36.69,36.88,36.68,36.78,491300.0,27.8901,28.0346,27.8825,27.9586,491300.0
2008-09-09 10:10:00,36.78,36.81,36.55,36.59,346800.0,27.9586,27.9814,27.7837,27.8141,346800.0
2008-09-09 10:15:00,36.59,36.6,36.36,36.4,389800.0,27.8141,27.8217,27.6393,27.6697,389800.0
2008-09-09 10:20:00,36.4,36.59,36.34,36.56,354000.0,27.6697,27.8141,27.6241,27.7913,354000.0
2008-09-09 10:25:00,36.55,36.56,36.32,36.37,256900.0,27.7837,27.7913,27.6089,27.6469,256900.0
2008-09-09 10:30:00,36.36,36.38,36.21,36.26,389600.0,27.6393,27.6545,27.5253,27.5633,389600.0
2008-09-09 10:35:00,36.28,36.5,36.2,36.42,340200.0,27.5785,27.7457,27.5177,27.6849,340200.0
2008-09-09 10:40:00,36.42,36.43,36.2,36.27,249500.0,27.6849,27.6925,27.5177,27.5709,249500.0
2008-09-09 10:45:00,36.26,36.3,36.15,36.23,316900.0,27.5633,27.5937,27.4797,27.5405,316900.0
2008-09-09 10:50:00,36.23,36.42,36.2,36.3,307500.0,27.5405,27.6849,27.5177,27.5937,307500.0
2008-09-09 10:55:00,36.31,36.35,36.18,36.24,479200.0,27.6013,27.6317,27.5025,27.5481,479200.0
2008-09-09 11:00:00,36.23,36.28,36.17,36.26,590400.0,27.5405,27.5785,27.4949,27.5633,590400.0
2008-09-09 11:05:00,36.26,36.43,36.25,36.38,349800.0,27.5633,27.6925,27.5557,27.6545,349800.0
2008-09-09 11:10:00,36.37,36.37,35.99,36.11,482300.0,27.6469,27.6469,27.358,27.4492,482300.0
2008-09-09 11:15:00,36.11,36.41,36.06,36.39,355100.0,27.4492,27.6773,27.4112,27.6621,355100.0
2008-09-09 11:20:00,36.39,36.56,36.37,36.47,567500.0,27.6621,27.7913,27.6469,27.7229,567500.0
2008-09-09 11:25:00,36.48,36.49,36.22,36.32,485100.0,27.7305,27.7381,27.5329,27.6089,485100.0
2008-09-09 11:30:00,36.32,36.52,36.28,36.3,285100.0,27.6089,27.7609,27.5785,27.5937,285100.0
2008-09-09 11:35:00,36.3,36.38,36.21,36.36,270600.0,27.5937,27.6545,27.5253,27.6393,270600.0
2008-09-09 11:40:00,36.37,36.38,36.25,36.31,135700.0,27.6469,27.6545,27.5557,27.6013,135700.0
2008-09-09 11:45:00,36.31,36.32,36.12,36.14,301000.0,27.6013,27.6089,27.4569,27.4721,301000.0
2008-09-09 11:50:00,36.14,36.35,36.02,36.03,246600.0,27.4721,27.6317,27.3808,27.3884,246600.0
2008-09-09 11:55:00,36.04,36.16,36.01,36.12,358700.0,27.396,27.4873,27.3732,27.4569,358700.0
2008-09-09 12:00:00,36.12,36.18,36.1,36.14,337300.0,27.4569,27.5025,27.4416,27.4721,337300.0
2008-09-09 12:05:00,36.14,36.14,35.91,35.95,335000.0,27.4721,27.4721,27.2972,27.3276,335000.0
2008-09-09 12:10:00,35.95,36.03,35.93,36.0,418900.0,27.3276,27.3884,27.3124,27.3656,418900.0
2008-09-09 12:15:00,35.99,36.13,35.97,36.1,272000.0,27.358,27.4645,27.3428,27.4416,272000.0
2008-09-09 12:20:00,36.11,36.18,36.04,36.08,249900.0,27.4492,27.5025,27.396,27.4264,249900.0
2008-09-09 12:25:00,36.08,36.11,36.03,36.04,248900.0,27.4264,27.4492,27.3884,27.396,248900.0
2008-09-09 12:30:00,36.05,36.12,35.97,36.01,678200.0,27.4036,27.4569,27.3428,27.3732,678200.0
2008-09-09 12:35:00,36.01,36.37,36.0,36.36,361700.0,27.3732,27.6469,27.3656,27.6393,361700.0
2008-09-09 12:40:00,36.36,36.5,36.16,36.2,281500.0,27.6393,27.7457,27.4873,27.5177,281500.0
2008-09-09 12:45:00,36.2,36.28,36.17,36.17,193900.0,27.5177,27.5785,27.4949,27.4949,193900.0
2008-09-09 12:50:00,36.18,36.18,36.06,36.07,277900.0,27.5025,27.5025,27.4112,27.4188,277900.0
2008-09-09 12:55:00,36.09,36.13,35.99,36.01,175200.0,27.434,27.4645,27.358,27.3732,175200.0
2008-09-09 13:00:00,36.02,36.13,35.92,36.09,458600.0,27.3808,27.4645,27.3048,27.434,458600.0
2008-09-09 13:05:00,36.09,36.11,35.97,36.0,356100.0,27.434,27.4492,27.3428,27.3656,356100.0
2008-09-09 13:10:00,36.0,36.06,35.83,36.0,295200.0,27.3656,27.4112,27.2364,27.3656,295200.0
2008-09-09 13:15:00,36.0,36.09,35.95,36.07,461000.0,27.3656,27.434,27.3276,27.4188,461000.0
2008-09-09 13:20:00,36.07,36.15,35.97,36.02,324000.0,27.4188,27.4797,27.3428,27.3808,324000.0
2008-09-09 13:25:00,36.01,36.05,35.84,35.98,200200.0,27.3732,27.4036,27.244,27.3504,200200.0
2008-09-09 13:30:00,35.98,36.08,35.81,35.89,284900.0,27.3504,27.4264,27.2212,27.282,284900.0
2008-09-09 13:35:00,35.89,35.9,35.75,35.86,299300.0,27.282,27.2896,27.1756,27.2592,299300.0
2008-09-09 13:40:00,35.86,35.92,35.79,35.88,160800.0,27.2592,27.3048,27.206,27.2744,160800.0
2008-09-09 13:45:00,35.89,35.91,35.65,35.65,309000.0,27.282,27.2972,27.0996,27.0996,309000.0
2008-09-09 13:50:00,35.66,35.72,35.62,35.69,252000.0,27.1072,27.1528,27.0768,27.13,252000.0
2008-09-09 13:55:00,35.69,35.76,35.62,35.72,164300.0,27.13,27.1832,27.0768,27.1528,164300.0
2008-09-09 14:00:00,35.72,35.85,35.7,35.85,180400.0,27.1528,27.2516,27.1376,27.2516,180400.0
2008-09-09 14:05:00,35.85,35.88,35.77,35.82,143200.0,27.2516,27.2744,27.1908,27.2288,143200.0
2008-09-09 14:10:00,35.82,35.92,35.77,35.87,259600.0,27.2288,27.3048,27.1908,27.2668,259600.0
2008-09-09 14:15:00,35.86,35.9,35.81,35.82,179900.0,27.2592,27.2896,27.2212,27.2288,179900.0
2008-09-09 14:20:00,35.82,35.9,35.8,35.84,198700.0,27.2288,27.2896,27.2136,27.244,198700.0
2008-09-09 14:25:00,35.83,35.86,35.61,35.66,235000.0,27.2364,27.2592,27.0692,27.1072,235000.0
2008-09-09 14:30:00,35.67,35.71,35.6,35.63,250700.0,27.1148,27.1452,27.0616,27.0844,250700.0
2008-09-09 14:35:00,35.63,35.66,35.33,35.49,493100.0,27.0844,27.1072,26.8563,26.978,493100.0
2008-09-09 14:40:00,35.49,35.51,35.4,35.49,378400.0,26.978,26.9932,26.9095,26.978,378400.0
2008-09-09 14:45:00,35.5,35.61,35.43,35.6,400900.0,26.9856,27.0692,26.9323,27.0616,400900.0
2008-09-09 14:50:00,35.6,35.72,35.49,35.49,349200.0,27.0616,27.1528,26.978,26.978,349200.0
2008-09-09 14:55:00,35.5,35.52,35.37,35.4,346900.0,26.9856,27.0008,26.8867,26.9095,346900.0
2008-09-09 15:00:00,35.4,35.47,35.22,35.25,365900.0,26.9095,26.9627,26.7727,26.7955,365900.0
2008-09-09 15:05:00,35.23,35.26,35.1,35.12,405800.0,26.7803,26.8031,26.6815,26.6967,405800.0
2008-09-09 15:10:00,35.12,35.16,34.99,35.0,377000.0,26.6967,26.7271,26.5979,26.6055,377000.0
2008-09-09 15:15:00,35.0,35.1,34.93,35.04,362000.0,26.6055,26.6815,26.5523,26.6359,362000.0
2008-09-09 15:20:00,35.04,35.04,34.93,34.98,382000.0,26.6359,26.6359,26.5523,26.5903,382000.0
2008-09-09 15:25:00,34.98,35.09,34.91,34.97,489400.0,26.5903,26.6739,26.5371,26.5827,489400.0
2008-09-09 15:30:00,34.97,35.08,34.82,34.85,683100.0,26.5827,26.6663,26.4686,26.4915,683100.0
2008-09-09 15:35:00,34.84,34.92,34.78,34.86,553600.0,26.4839,26.5447,26.4382,26.4991,553600.0
2008-09-09 15:40:00,34.86,34.86,34.63,34.67,503700.0,26.4991,26.4991,26.3242,26.3546,503700.0
2008-09-09 15:45:00,34.66,34.74,34.53,34.56,844300.0,26.347,26.4078,26.2482,26.271,844300.0
2008-09-09 15:50:00,34.56,34.72,34.53,34.71,880900.0,26.271,26.3926,26.2482,26.385,880900.0
2008-09-09 15:55:00,34.72,35.9,34.68,34.82,1766700.0,26.3926,27.2896,26.3622,26.4686,1766700.0
2008-09-10 09:30:00,35.08,35.49,35.08,35.4,253800.0,26.6663,26.978,26.6663,26.9095,253800.0
2008-09-10 09:35:00,35.4,35.45,35.1,35.11,341100.0,26.9095,26.9475,26.6815,26.6891,341100.0
2008-09-10 09:40:00,35.1,35.43,35.05,35.32,257400.0,26.6815,26.9323,26.6435,26.8487,257400.0
2008-09-10 09:45:00,35.32,35.55,35.2,35.5,328600.0,26.8487,27.0236,26.7575,26.9856,328600.0
2008-09-10 09:50:00,35.5,35.7,35.4,35.49,415700.0,26.9856,27.1376,26.9095,26.978,415700.0
2008-09-10 09:55:00,35.49,35.57,35.34,35.34,354700.0,26.978,27.0388,26.8639,26.8639,354700.0
2008-09-10 10:00:00,35.33,35.38,35.15,35.3,267900.0,26.8563,26.8943,26.7195,26.8335,267900.0
2008-09-10 10:05:00,35.3,35.34,35.15,35.18,436400.0,26.8335,26.8639,26.7195,26.7423,436400.0
2008-09-10 10:10:00,35.18,35.32,35.16,35.16,301500.0,26.7423,26.8487,26.7271,26.7271,301500.0
2008-09-10 10:15:00,35.17,35.3,35.08,35.2,202400.0,26.7347,26.8335,26.6663,26.7575,202400.0
2008-09-10 10:20:00,35.2,35.33,35.14,35.22,205300.0,26.7575,26.8563,26.7119,26.7727,205300.0
2008-09-10 10:25:00,35.23,35.32,35.17,35.19,220400.0,26.7803,26.8487,26.7347,26.7499,220400.0
2008-09-10 10:30:00,35.19,35.32,35.13,35.32,230900.0,26.7499,26.8487,26.7043,26.8487,230900.0
2008-09-10 10:35:00,35.31,35.41,34.99,35.08,835300.0,26.8411,26.9171,26.5979,26.6663,835300.0
2008-09-10 10:40:00,35.07,35.26,35.01,35.04,443600.0,26.6587,26.8031,26.6131,26.6359,443600.0
2008-09-10 10:45:00,35.03,35.08,34.73,34.74,438600.0,26.6283,26.6663,26.4002,26.4078,438600.0
2008-09-10 10:50:00,34.75,34.84,34.6,34.6,268500.0,26.4154,26.4839,26.3014,26.3014,268500.0
2008-09-10 10:55:00,34.62,34.68,34.39,34.58,351600.0,26.3166,26.3622,26.1418,26.2862,351600.0
2008-09-10 11:00:00,34.57,35.25,34.53,34.76,406500.0,26.2786,26.7955,26.2482,26.423,406500.0
2008-09-10 11:05:00,34.77,34.93,34.72,34.87,273200.0,26.4306,26.5523,26.3926,26.5067,273200.0
2008-09-10 11:10:00,34.88,34.92,34.76,34.82,257400.0,26.5143,26.5447,26.423,26.4686,257400.0
2008-09-10 11:15:00,34.82,34.84,34.57,34.6,225800.0,26.4686,26.4839,26.2786,26.3014,225800.0
2008-09-10 11:20:00,34.6,34.64,34.47,34.51,286700.0,26.3014,26.3318,26.2026,26.233,286700.0
2008-09-10 11:25:00,34.51,34.52,34.34,34.35,302700.0,26.233,26.2406,26.1038,26.1114,302700.0
2008-09-10 11:30:00,34.35,34.61,34.35,34.59,332300.0,26.1114,26.309,26.1114,26.2938,332300.0
2008-09-10 11:35:00,34.6,34.87,34.58,34.85,331100.0,26.3014,26.5067,26.2862,26.4915,331100.0
2008-09-10 11:40:00,34.85,35.03,34.78,34.89,486200.0,26.4915,26.6283,26.4382,26.5219,486200.0
2008-09-10 11:45:00,34.88,34.97,34.75,34.96,306600.0,26.5143,26.5827,26.4154,26.5751,306600.0
2008-09-10 11:50:00,34.97,34.99,34.71,34.81,272300.0,26.5827,26.5979,26.385,26.461,272300.0
2008-09-10 11:55:00,34.81,34.89,34.68,34.76,335200.0,26.461,26.5219,26.3622,26.423,335200.0
2008-09-10 12:00:00,34.77,34.89,34.71,34.81,197500.0,26.4306,26.5219,26.385,26.461,197500.0
2008-09-10 12:05:00,34.82,34.87,34.72,34.76,258300.0,26.4686,26.5067,26.3926,26.423,258300.0
2008-09-10 12:10:00,34.76,34.79,34.64,34.67,203700.0,26.423,26.4458,26.3318,26.3546,203700.0
2008-09-10 12:15:00,34.68,34.82,34.63,34.82,209000.0,26.3622,26.4686,26.3242,26.4686,209000.0
2008-09-10 12:20:00,34.82,34.89,34.71,34.77,123000.0,26.4686,26.5219,26.385,26.4306,123000.0
2008-09-10 12:25:00,34.77,34.86,34.75,34.78,134100.0,26.4306,26.4991,26.4154,26.4382,134100.0
2008-09-10 12:30:00,34.78,34.91,34.77,34.88,198700.0,26.4382,26.5371,26.4306,26.5143,198700.0
2008-09-10 12:35:00,34.89,34.99,34.88,34.93,313600.0,26.5219,26.5979,26.5143,26.5523,313600.0
2008-09-10 12:40:00,34.93,35.02,34.88,34.88,210900.0,26.5523,26.6207,26.5143,26.5143,210900.0
2008-09-10 12:45:00,34.88,35.06,34.88,35.0,188000.0,26.5143,26.6511,26.5143,26.6055,188000.0
2008-09-10 12:50:00,35.0,35.06,34.96,35.01,168400.0,26.6055,26.6511,26.5751,26.6131,168400.0
2008-09-10 12:55:00,35.0,35.01,34.94,34.99,161700.0,26.6055,26.6131,26.5599,26.5979,161700.0
2008-09-10 13:00:00,35.01,35.05,34.96,34.96,129400.0,26.6131,26.6435,26.5751,26.5751,129400.0
2008-09-10 13:05:00,34.96,34.99,34.86,34.88,222700.0,26.5751,26.5979,26.4991,26.5143,222700.0
2008-09-10 13:10:00,34.89,34.92,34.84,34.91,157600.0,26.5219,26.5447,26.4839,26.5371,157600.0
2008-09-10 13:15:00,34.9,35.03,34.89,35.03,178500.0,26.5295,26.6283,26.5219,26.6283,178500.0
2008-09-10 13:20:00,35.02,35.07,34.97,35.05,201300.0,26.6207,26.6587,26.5827,26.6435,201300.0
2008-09-10 13:25:00,35.05,35.23,35.04,35.22,225400.0,26.6435,26.7803,26.6359,26.7727,225400.0
2008-09-10 13:30:00,35.21,35.42,35.19,35.42,274300.0,26.7651,26.9247,26.7499,26.9247,274300.0
2008-09-10 13:35:00,35.41,35.5,35.36,35.4,415400.0,26.9171,26.9856,26.8791,26.9095,415400.0
2008-09-10 13:40:00,35.4,35.45,35.34,35.39,328700.0,26.9095,26.9475,26.8639,26.9019,328700.0
2008-09-10 13:45:00,35.39,35.42,35.24,35.25,355600.0,26.9019,26.9247,26.7879,26.7955,355600.0
2008-09-10 13:50:00,35.25,35.33,35.21,35.31,323800.0,26.7955,26.8563,26.7651,26.8411,323800.0
2008-09-10 13:55:00,35.31,35.33,35.19,35.21,329900.0,26.8411,26.8563,26.7499,26.7651,329900.0
2008-09-10 14:00:00,35.21,35.24,35.06,35.08,348100.0,26.7651,26.7879,26.6511,26.6663,348100.0
2008-09-10 14:05:00,35.07,35.23,35.04,35.23,194300.0,26.6587,26.7803,26.6359,26.7803,194300.0
2008-09-10 14:10:00,35.22,35.26,35.17,35.23,187800.0,26.7727,26.8031,26.7347,26.7803,187800.0
2008-09-10 14:15:00,35.23,35.33,35.22,35.32,404900.0,26.7803,26.8563,26.7727,26.8487,404900.0
2008-09-10 14:20:00,35.32,35.39,35.3,35.31,426900.0,26.8487,26.9019,26.8335,26.8411,426900.0
2008-09-10 14:25:00,35.32,35.32,35.15,35.26,290300.0,26.8487,26.8487,26.7195,26.8031,290300.0
2008-09-10 14:30:00,35.27,35.34,35.24,35.33,233500.0,26.8107,26.8639,26.7879,26.8563,233500.0
2008-09-10 14:35:00,35.35,35.52,35.34,35.44,415000.0,26.8715,27.0008,26.8639,26.9399,415000.0
2008-09-10 14:40:00,35.44,35.47,35.4,35.44,288700.0,26.9399,26.9627,26.9095,26.9399,288700.0
2008-09-10 14:45:00,35.44,35.5,35.43,35.49,266600.0,26.9399,26.9856,26.9323,26.978,266600.0
2008-09-10 14:50:00,35.5,35.53,35.48,35.49,353800.0,26.9856,27.0084,26.9704,26.978,353800.0
2008-09-10 14:55:00,35.48,35.51,35.29,35.34,251600.0,26.9704,26.9932,26.8259,26.8639,251600.0
2008-09-10 15:00:00,35.34,35.53,35.32,35.5,243600.0,26.8639,27.0084,26.8487,26.9856,243600.0
2008-09-10 15:05:00,35.49,35.75,35.49,35.56,302600.0,26.978,27.1756,26.978,27.0312,302600.0
2008-09-10 15:10:00,35.57,35.62,35.54,35.59,150800.0,27.0388,27.0768,27.016,27.054,150800.0
2008-09-10 15:15:00,35.58,35.72,35.58,35.69,458200.0,27.0464,27.1528,27.0464,27.13,458200.0
2008-09-10 15:20:00,35.69,35.8,35.64,35.65,462300.0,27.13,27.2136,27.092,27.0996,462300.0
2008-09-10 15:25:00,35.65,35.82,35.64,35.79,405900.0,27.0996,27.2288,27.092,27.206,405900.0
2008-09-10 15:30:00,35.79,35.81,35.73,35.75,580300.0,27.206,27.2212,27.1604,27.1756,580300.0
2008-09-10 15:35:00,35.75,35.79,35.66,35.66,552100.0,27.1756,27.206,27.1072,27.1072,552100.0
2008-09-10 15:40:00,35.67,35.78,35.67,35.74,608100.0,27.1148,27.1984,27.1148,27.168,608100.0
2008-09-10 15:45:00,35.74,35.75,35.66,35.68,775900.0,27.168,27.1756,27.1072,27.1224,775900.0
2008-09-10 15:50:00,35.67,35.7,35.57,35.58,687200.0,27.1148,27.1376,27.0388,27.0464,687200.0
2008-09-10 15:55:00,35.58,35.59,35.51,35.52,806400.0,27.0464,27.054,26.9932,27.0008,806400.0
2008-09-11 09:30:00,35.4,35.51,34.86,35.21,267400.0,26.9095,26.9932,26.4991,26.7651,267400.0
2008-09-11 09:35:00,35.21,35.53,34.95,35.49,258400.0,26.7651,27.0084,26.5675,26.978,258400.0
2008-09-11 09:40:00,35.52,35.59,35.15,35.25,428000.0,27.0008,27.054,26.7195,26.7955,428000.0
2008-09-11 09:45:00,35.24,35.28,35.01,35.04,363600.0,26.7879,26.8183,26.6131,26.6359,363600.0
2008-09-11 09:50:00,35.03,35.34,34.99,35.12,323600.0,26.6283,26.8639,26.5979,26.6967,323600.0
2008-09-11 09:55:00,35.12,35.17,34.81,34.88,389000.0,26.6967,26.7347,26.461,26.5143,389000.0
2008-09-11 10:00:00,34.88,34.96,34.61,34.68,419100.0,26.5143,26.5751,26.309,26.3622,419100.0
2008-09-11 10:05:00,34.68,34.73,34.52,34.61,275300.0,26.3622,26.4002,26.2406,26.309,275300.0
2008-09-11 10:10:00,34.62,35.03,34.59,35.01,290000.0,26.3166,26.6283,26.2938,26.6131,290000.0
2008-09-11 10:15:00,35.01,35.18,34.97,34.99,334900.0,26.6131,26.7423,26.5827,26.5979,334900.0
2008-09-11 10:20:00,34.97,35.04,34.89,35.0,205300.0,26.5827,26.6359,26.5219,26.6055,205300.0
2008-09-11 10:25:00,35.01,35.18,34.88,34.95,233400.0,26.6131,26.7423,26.5143,26.5675,233400.0
2008-09-11 10:30:00,34.96,35.01,34.82,34.88,207900.0,26.5751,26.6131,26.4686,26.5143,207900.0
2008-09-11 10:35:00,34.88,34.95,34.48,34.66,377100.0,26.5143,26.5675,26.2102,26.347,377100.0
2008-09-11 10:40:00,34.67,34.75,34.58,34.68,289600.0,26.3546,26.4154,26.2862,26.3622,289600.0
2008-09-11 10:45:00,34.67,34.82,34.57,34.76,303600.0,26.3546,26.4686,26.2786,26.423,303600.0
2008-09-11 10:50:00,34.75,35.04,34.74,34.97,307900.0,26.4154,26.6359,26.4078,26.5827,307900.0
2008-09-11 10:55:00,34.97,35.0,34.73,34.79,318500.0,26.5827,26.6055,26.4002,26.4458,318500.0
2008-09-11 11:00:00,34.79,34.92,34.7,34.76,263900.0,26.4458,26.5447,26.3774,26.423,263900.0
2008-09-11 11:05:00,34.76,34.96,34.74,34.93,382700.0,26.423,26.5751,26.4078,26.5523,382700.0
2008-09-11 11:10:00,34.94,35.04,34.79,35.02,182700.0,26.5599,26.6359,26.4458,26.6207,182700.0
2008-09-11 11:15:00,35.03,35.14,34.94,35.02,198400.0,26.6283,26.7119,26.5599,26.6207,198400.0
2008-09-11 11:20:00,35.02,35.19,34.97,34.99,255700.0,26.6207,26.7499,26.5827,26.5979,255700.0
2008-09-11 11:25:00,35.0,35.01,34.85,34.99,141500.0,26.6055,26.6131,26.4915,26.5979,141500.0
2008-09-11 11:30:00,34.99,35.24,34.94,35.23,707900.0,26.5979,26.7879,26.5599,26.7803,707900.0
2008-09-11 11:35:00,35.23,35.34,35.04,35.18,832400.0,26.7803,26.8639,26.6359,26.7423,832400.0
2008-09-11 11:40:00,35.19,35.36,35.15,35.27,290900.0,26.7499,26.8791,26.7195,26.8107,290900.0
2008-09-11 11:45:00,35.27,35.35,35.2,35.31,216400.0,26.8107,26.8715,26.7575,26.8411,216400.0
2008-09-11 11:50:00,35.31,35.49,35.25,35.48,247600.0,26.8411,26.978,26.7955,26.9704,247600.0
2008-09-11 11:55:00,35.49,35.65,35.46,35.58,328500.0,26.978,27.0996,26.9551,27.0464,328500.0
2008-09-11 12:00:00,35.58,35.84,35.5,35.83,320900.0,27.0464,27.244,26.9856,27.2364,320900.0
2008-09-11 12:05:00,35.82,35.92,35.68,35.71,419600.0,27.2288,27.3048,27.1224,27.1452,419600.0
2008-09-11 12:10:00,35.71,35.72,35.53,35.57,287900.0,27.1452,27.1528,27.0084,27.0388,287900.0
2008-09-11 12:15:00,35.57,35.61,35.5,35.59,143100.0,27.0388,27.0692,26.9856,27.054,143100.0
2008-09-11 12:20:00,35.6,35.76,35.6,35.68,155200.0,27.0616,27.1832,27.0616,27.1224,155200.0
2008-09-11 12:25:00,35.68,35.72,35.53,35.53,117300.0,27.1224,27.1528,27.0084,27.0084,117300.0
2008-09-11 12:30:00,35.54,35.58,35.42,35.52,219800.0,27.016,27.0464,26.9247,27.0008,219800.0
2008-09-11 12:35:00,35.53,35.57,35.44,35.53,180900.0,27.0084,27.0388,26.9399,27.0084,180900.0
2008-09-11 12:40:00,35.53,35.53,35.28,35.3,150300.0,27.0084,27.0084,26.8183,26.8335,150300.0
2008-09-11 12:45:00,35.3,35.37,35.29,35.31,175600.0,26.8335,26.8867,26.8259,26.8411,175600.0
2008-09-11 12:50:00,35.31,35.36,35.21,35.24,164600.0,26.8411,26.8791,26.7651,26.7879,164600.0
2008-09-11 12:55:00,35.24,35.3,35.08,35.11,248500.0,26.7879,26.8335,26.6663,26.6891,248500.0
2008-09-11 13:00:00,35.12,35.13,35.04,35.05,288300.0,26.6967,26.7043,26.6359,26.6435,288300.0
2008-09-11 13:05:00,35.06,35.14,35.02,35.04,218300.0,26.6511,26.7119,26.6207,26.6359,218300.0
2008-09-11 13:10:00,35.04,35.1,35.0,35.02,188700.0,26.6359,26.6815,26.6055,26.6207,188700.0
2008-09-11 13:15:00,35.02,35.03,34.9,34.93,337800.0,26.6207,26.6283,26.5295,26.5523,337800.0
2008-09-11 13:20:00,34.93,35.01,34.87,34.91,186400.0,26.5523,26.6131,26.5067,26.5371,186400.0
2008-09-11 13:25:00,34.9,34.94,34.81,34.91,225000.0,26.5295,26.5599,26.461,26.5371,225000.0
2008-09-11 13:30:00,34.92,35.03,34.9,34.95,245500.0,26.5447,26.6283,26.5295,26.5675,245500.0
2008-09-11 13:35:00,34.95,35.07,34.95,35.06,226300.0,26.5675,26.6587,26.5675,26.6511,226300.0
2008-09-11 13:40:00,35.06,35.24,35.04,35.22,203500.0,26.6511,26.7879,26.6359,26.7727,203500.0
2008-09-11 13:45:00,35.22,35.3,35.15,35.26,198300.0,26.7727,26.8335,26.7195,26.8031,198300.0
2008-09-11 13:50:00,35.27,35.46,35.26,35.4,244900.0,26.8107,26.9551,26.8031,26.9095,244900.0
2008-09-11 13:55:00,35.41,35.52,35.41,35.43,189700.0,26.9171,27.0008,26.9171,26.9323,189700.0
2008-09-11 14:00:00,35.42,35.43,35.2,35.37,197300.0,26.9247,26.9323,26.7575,26.8867,197300.0
2008-09-11 14:05:00,35.37,35.53,35.31,35.49,193300.0,26.8867,27.0084,26.8411,26.978,193300.0
2008-09-11 14:10:00,35.49,35.57,35.46,35.54,190500.0,26.978,27.0388,26.9551,27.016,190500.0
2008-09-11 14:15:00,35.54,35.56,35.43,35.56,170200.0,27.016,27.0312,26.9323,27.0312,170200.0
2008-09-11 14:20:00,35.57,35.65,35.51,35.52,329900.0,27.0388,27.0996,26.9932,27.0008,329900.0
2008-09-11 14:25:00,35.52,35.66,35.46,35.63,304300.0,27.0008,27.1072,26.9551,27.0844,304300.0
2008-09-11 14:30:00,35.63,35.67,35.56,35.6,268100.0,27.0844,27.1148,27.0312,27.0616,268100.0
2008-09-11 14:35:00,35.6,35.62,35.39,35.39,263600.0,27.0616,27.0768,26.9019,26.9019,263600.0
2008-09-11 14:40:00,35.4,35.4,35.28,35.34,215200.0,26.9095,26.9095,26.8183,26.8639,215200.0
2008-09-11 14:45:00,35.35,35.61,35.33,35.6,261000.0,26.8715,27.0692,26.8563,27.0616,261000.0
2008-09-11 14:50:00,35.6,35.66,35.53,35.66,255200.0,27.0616,27.1072,27.0084,27.1072,255200.0
2008-09-11 14:55:00,35.66,35.7,35.54,35.54,217800.0,27.1072,27.1376,27.016,27.016,217800.0
2008-09-11 15:00:00,35.57,35.6,35.48,35.58,201100.0,27.0388,27.0616,26.9704,27.0464,201100.0
2008-09-11 15:05:00,35.58,35.74,35.58,35.69,204800.0,27.0464,27.168,27.0464,27.13,204800.0
2008-09-11 15:10:00,35.69,35.74,35.61,35.61,167900.0,27.13,27.168,27.0692,27.0692,167900.0
2008-09-11 15:15:00,35.62,35.69,35.56,35.58,298600.0,27.0768,27.13,27.0312,27.0464,298600.0
2008-09-11 15:20:00,35.58,35.58,35.36,35.42,482600.0,27.0464,27.0464,26.8791,26.9247,482600.0
2008-09-11 15:25:00,35.42,35.45,35.29,35.3,287200.0,26.9247,26.9475,26.8259,26.8335,287200.0
2008-09-11 15:30:00,35.31,35.46,35.24,35.45,310500.0,26.8411,26.9551,26.7879,26.9475,310500.0
2008-09-11 15:35:00,35.45,35.53,35.4,35.5,277400.0,26.9475,27.0084,26.9095,26.9856,277400.0
2008-09-11 15:40:00,35.49,35.61,35.44,35.6,361000.0,26.978,27.0692,26.9399,27.0616,361000.0
2008-09-11 15:45:00,35.59,35.77,35.59,35.75,397000.0,27.054,27.1908,27.054,27.1756,397000.0
2008-09-11 15:50:00,35.75,35.79,35.73,35.76,540100.0,27.1756,27.206,27.1604,27.1832,540100.0
2008-09-11 15:55:00,35.76,35.97,35.65,35.92,883200.0,27.1832,27.3428,27.0996,27.3048,883200.0
2008-09-12 09:30:00,35.53,36.44,35.53,36.44,292100.0,27.0084,27.7001,27.0084,27.7001,292100.0
2008-09-12 09:35:00,36.45,36.48,36.2,36.21,336300.0,27.7077,27.7305,27.5177,27.5253,336300.0
2008-09-12 09:40:00,36.22,36.32,36.09,36.21,325400.0,27.5329,27.6089,27.434,27.5253,325400.0
2008-09-12 09:45:00,36.2,36.36,36.1,36.16,295200.0,27.5177,27.6393,27.4416,27.4873,295200.0
2008-09-12 09:50:00,36.15,36.29,36.06,36.18,407400.0,27.4797,27.5861,27.4112,27.5025,407400.0
2008-09-12 09:55:00,36.19,36.41,36.18,36.21,304800.0,27.5101,27.6773,27.5025,27.5253,304800.0
2008-09-12 10:00:00,36.21,36.44,36.2,36.44,236300.0,27.5253,27.7001,27.5177,27.7001,236300.0
2008-09-12 10:05:00,36.44,36.62,36.41,36.59,279300.0,27.7001,27.8369,27.6773,27.8141,279300.0
2008-09-12 10:10:00,36.59,36.73,36.54,36.73,417200.0,27.8141,27.9205,27.7761,27.9205,417200.0
2008-09-12 10:15:00,36.73,36.94,36.65,36.91,430600.0,27.9205,28.0802,27.8597,28.0574,430600.0
2008-09-12 10:20:00,36.9,37.09,36.88,37.05,262800.0,28.0498,28.1942,28.0346,28.1638,262800.0
2008-09-12 10:25:00,37.06,37.2,37.05,37.19,339500.0,28.1714,28.2778,28.1638,28.2702,339500.0
2008-09-12 10:30:00,37.19,37.25,37.14,37.23,433200.0,28.2702,28.3158,28.2322,28.3006,433200.0
2008-09-12 10:35:00,37.22,37.24,37.02,37.2,347500.0,28.293,28.3082,28.141,28.2778,347500.0
2008-09-12 10:40:00,37.21,37.42,37.19,37.38,278200.0,28.2854,28.4451,28.2702,28.4146,278200.0
2008-09-12 10:45:00,37.37,37.41,37.29,37.36,410400.0,28.407,28.4375,28.3462,28.3994,410400.0
2008-09-12 10:50:00,37.35,37.53,37.31,37.51,420000.0,28.3918,28.5287,28.3614,28.5135,420000.0
2008-09-12 10:55:00,37.51,37.55,37.44,37.52,289400.0,28.5135,28.5439,28.4603,28.5211,289400.0
2008-09-12 11:00:00,37.51,37.71,37.51,37.64,390900.0,28.5135,28.6655,28.5135,28.6123,390900.0
2008-09-12 11:05:00,37.63,37.8,37.59,37.78,386500.0,28.6047,28.7339,28.5743,28.7187,386500.0
2008-09-12 11:10:00,37.78,37.79,37.61,37.61,339600.0,28.7187,28.7263,28.5895,28.5895,339600.0
2008-09-12 11:15:00,37.62,37.68,37.55,37.6,238500.0,28.5971,28.6427,28.5439,28.5819,238500.0
2008-09-12 11:20:00,37.61,37.7,37.59,37.69,213700.0,28.5895,28.6579,28.5743,28.6503,213700.0
2008-09-12 11:25:00,37.7,37.78,37.65,37.72,195000.0,28.6579,28.7187,28.6199,28.6731,195000.0
2008-09-12 11:30:00,37.72,37.74,37.55,37.65,242200.0,28.6731,28.6883,28.5439,28.6199,242200.0
2008-09-12 11:35:00,37.65,37.66,37.5,37.51,185300.0,28.6199,28.6275,28.5059,28.5135,185300.0
2008-09-12 11:40:00,37.51,37.52,37.29,37.42,336100.0,28.5135,28.5211,28.3462,28.4451,336100.0
2008-09-12 11:45:00,37.43,37.46,37.35,37.44,208700.0,28.4527,28.4755,28.3918,28.4603,208700.0
2008-09-12 11:50:00,37.44,37.45,37.28,37.33,206800.0,28.4603,28.4679,28.3386,28.3766,206800.0
2008-09-12 11:55:00,37.33,37.37,37.22,37.3,196400.0,28.3766,28.407,28.293,28.3538,196400.0
2008-09-12 12:00:00,37.29,37.34,37.13,37.14,302100.0,28.3462,28.3842,28.2246,28.2322,302100.0
2008-09-12 12:05:00,37.14,37.14,36.9,36.9,361100.0,28.2322,28.2322,28.0498,28.0498,361100.0
2008-09-12 12:10:00,36.91,36.93,36.7,36.86,257700.0,28.0574,28.0726,27.8977,28.0194,257700.0
2008-09-12 12:15:00,36.86,37.06,36.85,37.05,187800.0,28.0194,28.1714,28.0118,28.1638,187800.0
2008-09-12 12:20:00,37.05,37.13,37.0,37.08,193600.0,28.1638,28.2246,28.1258,28.1866,193600.0
2008-09-12 12:25:00,37.08,37.09,36.99,37.06,190200.0,28.1866,28.1942,28.1182,28.1714,190200.0
2008-09-12 12:30:00,37.06,37.12,37.0,37.06,147200.0,28.1714,28.217,28.1258,28.1714,147200.0
2008-09-12 12:35:00,37.06,37.12,37.03,37.11,135500.0,28.1714,28.217,28.1486,28.2094,135500.0
2008-09-12 12:40:00,37.12,37.22,37.11,37.16,118700.0,28.217,28.293,28.2094,28.2474,118700.0
2008-09-12 12:45:00,37.17,37.17,37.06,37.13,123200.0,28.255,28.255,28.1714,28.2246,123200.0
2008-09-12 12:50:00,37.13,37.13,37.03,37.04,125300.0,28.2246,28.2246,28.1486,28.1562,125300.0
2008-09-12 12:55:00,37.04,37.09,37.01,37.06,95200.0,28.1562,28.1942,28.1334,28.1714,95200.0
2008-09-12 13:00:00,37.05,37.12,37.05,37.05,80200.0,28.1638,28.217,28.1638,28.1638,80200.0
2008-09-12 13:05:00,37.05,37.05,36.97,37.04,88500.0,28.1638,28.1638,28.103,28.1562,88500.0
2008-09-12 13:10:00,37.05,37.08,36.98,36.98,141300.0,28.1638,28.1866,28.1106,28.1106,141300.0
2008-09-12 13:15:00,36.99,37.19,36.99,37.05,162700.0,28.1182,28.2702,28.1182,28.1638,162700.0
2008-09-12 13:20:00,37.04,37.06,36.96,36.99,133200.0,28.1562,28.1714,28.0954,28.1182,133200.0
2008-09-12 13:25:00,36.99,37.06,36.98,37.06,97700.0,28.1182,28.1714,28.1106,28.1714,97700.0
2008-09-12 13:30:00,37.06,37.24,37.02,37.2,167900.0,28.1714,28.3082,28.141,28.2778,167900.0
2008-09-12 13:35:00,37.2,37.23,37.07,37.08,139300.0,28.2778,28.3006,28.179,28.1866,139300.0
2008-09-12 13:40:00,37.08,37.12,36.98,37.02,158900.0,28.1866,28.217,28.1106,28.141,158900.0
2008-09-12 13:45:00,37.03,37.06,36.75,36.82,201800.0,28.1486,28.1714,27.9357,27.989,201800.0
2008-09-12 13:50:00,36.83,36.94,36.77,36.85,137900.0,27.9966,28.0802,27.951,28.0118,137900.0
2008-09-12 13:55:00,36.85,36.97,36.74,36.96,141600.0,28.0118,28.103,27.9281,28.0954,141600.0
2008-09-12 14:00:00,36.97,37.01,36.83,36.92,197200.0,28.103,28.1334,27.9966,28.065,197200.0
2008-09-12 14:05:00,36.92,37.0,36.89,36.92,120400.0,28.065,28.1258,28.0422,28.065,120400.0
2008-09-12 14:10:00,36.92,36.96,36.85,36.95,116900.0,28.065,28.0954,28.0118,28.0878,116900.0
2008-09-12 14:15:00,36.94,37.04,36.92,37.04,200000.0,28.0802,28.1562,28.065,28.1562,200000.0
2008-09-12 14:20:00,37.04,37.13,37.02,37.09,151800.0,28.1562,28.2246,28.141,28.1942,151800.0
2008-09-12 14:25:00,37.1,37.16,37.0,37.13,121100.0,28.2018,28.2474,28.1258,28.2246,121100.0
2008-09-12 14:30:00,37.13,37.16,37.0,37.0,118000.0,28.2246,28.2474,28.1258,28.1258,118000.0
2008-09-12 14:35:00,37.0,37.1,37.0,37.06,96400.0,28.1258,28.2018,28.1258,28.1714,96400.0
2008-09-12 14:40:00,37.05,37.23,37.04,37.18,124700.0,28.1638,28.3006,28.1562,28.2626,124700.0
2008-09-12 14:45:00,37.2,37.38,37.19,37.33,170500.0,28.2778,28.4146,28.2702,28.3766,170500.0
2008-09-12 14:50:00,37.33,37.48,37.32,37.48,145000.0,28.3766,28.4907,28.369,28.4907,145000.0
2008-09-12 14:55:00,37.48,37.52,37.45,37.49,154500.0,28.4907,28.5211,28.4679,28.4983,154500.0
2008-09-12 15:00:00,37.49,37.49,37.31,37.36,164700.0,28.4983,28.4983,28.3614,28.3994,164700.0
2008-09-12 15:05:00,37.37,37.53,37.33,37.47,319600.0,28.407,28.5287,28.3766,28.4831,319600.0
2008-09-12 15:10:00,37.47,37.58,37.45,37.58,182600.0,28.4831,28.5667,28.4679,28.5667,182600.0
2008-09-12 15:15:00,37.58,37.62,37.53,37.55,170600.0,28.5667,28.5971,28.5287,28.5439,170600.0
2008-09-12 15:20:00,37.54,37.63,37.5,37.56,259100.0,28.5363,28.6047,28.5059,28.5515,259100.0
2008-09-12 15:25:00,37.56,37.6,37.44,37.49,223700.0,28.5515,28.5819,28.4603,28.4983,223700.0
2008-09-12 15:30:00,37.48,37.49,37.27,37.29,230100.0,28.4907,28.4983,28.331,28.3462,230100.0
2008-09-12 15:35:00,37.29,37.31,37.11,37.23,410200.0,28.3462,28.3614,28.2094,28.3006,410200.0
2008-09-12 15:40:00,37.23,37.4,37.23,37.35,320600.0,28.3006,28.4299,28.3006,28.3918,320600.0
2008-09-12 15:45:00,37.35,37.38,37.26,37.26,373900.0,28.3918,28.4146,28.3234,28.3234,373900.0
2008-09-12 15:50:00,37.27,37.32,37.25,37.28,413500.0,28.331,28.369,28.3158,28.3386,413500.0
2008-09-12 15:55:00,37.28,37.36,37.23,37.34,603600.0,28.3386,28.3994,28.3006,28.3842,603600.0
2008-09-15 09:30:00,36.07,36.07,36.05,36.05,1500.0,27.4188,27.4188,27.4036,27.4036,1500.0
2008-09-15 09:35:00,35.91,36.04,35.79,35.87,206300.0,27.2972,27.396,27.206,27.2668,206300.0
2008-09-15 09:40:00,35.87,36.02,35.67,35.98,335200.0,27.2668,27.3808,27.1148,27.3504,335200.0
2008-09-15 09:45:00,35.98,36.24,35.83,36.06,555500.0,27.3504,27.5481,27.2364,27.4112,555500.0
2008-09-15 09:50:00,36.05,36.36,35.98,36.03,468000.0,27.4036,27.6393,27.3504,27.3884,468000.0
2008-09-15 09:55:00,36.03,36.1,35.8,35.9,257300.0,27.3884,27.4416,27.2136,27.2896,257300.0
2008-09-15 10:00:00,35.9,35.95,35.8,35.95,242200.0,27.2896,27.3276,27.2136,27.3276,242200.0
2008-09-15 10:05:00,35.95,36.11,35.8,35.85,255600.0,27.3276,27.4492,27.2136,27.2516,255600.0
2008-09-15 10:10:00,35.84,36.19,35.79,36.07,253100.0,27.244,27.5101,27.206,27.4188,253100.0
2008-09-15 10:15:00,36.06,36.24,35.99,36.05,217600.0,27.4112,27.5481,27.358,27.4036,217600.0
2008-09-15 10:20:00,36.05,36.17,36.0,36.1,216200.0,27.4036,27.4949,27.3656,27.4416,216200.0
2008-09-15 10:25:00,36.1,36.18,36.03,36.13,188200.0,27.4416,27.5025,27.3884,27.4645,188200.0
2008-09-15 10:30:00,36.12,36.43,36.12,36.41,236700.0,27.4569,27.6925,27.4569,27.6773,236700.0
2008-09-15 10:35:00,36.41,36.54,36.12,36.17,172100.0,27.6773,27.7761,27.4569,27.4949,172100.0
2008-09-15 10:40:00,36.17,36.21,36.0,36.01,180400.0,27.4949,27.5253,27.3656,27.3732,180400.0
2008-09-15 10:45:00,36.0,36.05,35.93,35.96,195300.0,27.3656,27.4036,27.3124,27.3352,195300.0
2008-09-15 10:50:00,35.95,36.42,35.94,36.38,267000.0,27.3276,27.6849,27.32,27.6545,267000.0
2008-09-15 10:55:00,36.38,36.4,36.19,36.21,239200.0,27.6545,27.6697,27.5101,27.5253,239200.0
2008-09-15 11:00:00,36.2,36.28,36.12,36.15,215200.0,27.5177,27.5785,27.4569,27.4797,215200.0
2008-09-15 11:05:00,36.13,36.15,35.88,35.89,194200.0,27.4645,27.4797,27.2744,27.282,194200.0
2008-09-15 11:10:00,35.89,35.96,35.85,35.88,214000.0,27.282,27.3352,27.2516,27.2744,214000.0
2008-09-15 11:15:00,35.88,35.97,35.79,35.8,157300.0,27.2744,27.3428,27.206,27.2136,157300.0
2008-09-15 11:20:00,35.81,35.97,35.81,35.84,162300.0,27.2212,27.3428,27.2212,27.244,162300.0
2008-09-15 11:25:00,35.85,35.85,35.56,35.56,181100.0,27.2516,27.2516,27.0312,27.0312,181100.0
2008-09-15 11:30:00,35.56,35.74,35.54,35.56,267700.0,27.0312,27.168,27.016,27.0312,267700.0
2008-09-15 11:35:00,35.56,35.67,35.55,35.58,121900.0,27.0312,27.1148,27.0236,27.0464,121900.0
2008-09-15 11:40:00,35.57,35.68,35.51,35.51,181700.0,27.0388,27.1224,26.9932,26.9932,181700.0
2008-09-15 11:45:00,35.54,35.61,35.48,35.5,242300.0,27.016,27.0692,26.9704,26.9856,242300.0
2008-09-15 11:50:00,35.5,35.6,35.47,35.49,142000.0,26.9856,27.0616,26.9627,26.978,142000.0
2008-09-15 11:55:00,35.49,35.59,35.42,35.5,153400.0,26.978,27.054,26.9247,26.9856,153400.0
2008-09-15 12:00:00,35.49,35.63,35.43,35.57,152800.0,26.978,27.0844,26.9323,27.0388,152800.0
2008-09-15 12:05:00,35.55,35.97,35.5,35.86,261500.0,27.0236,27.3428,26.9856,27.2592,261500.0
2008-09-15 12:10:00,35.87,36.06,35.79,35.94,200500.0,27.2668,27.4112,27.206,27.32,200500.0
2008-09-15 12:15:00,35.93,35.99,35.8,35.89,123300.0,27.3124,27.358,27.2136,27.282,123300.0
2008-09-15 12:20:00,35.9,36.04,35.89,35.96,177400.0,27.2896,27.396,27.282,27.3352,177400.0
2008-09-15 12:25:00,35.99,35.99,35.7,35.73,94600.0,27.358,27.358,27.1376,27.1604,94600.0
2008-09-15 12:30:00,35.74,35.88,35.71,35.76,97100.0,27.168,27.2744,27.1452,27.1832,97100.0
2008-09-15 12:35:00,35.77,35.82,35.65,35.78,75100.0,27.1908,27.2288,27.0996,27.1984,75100.0
2008-09-15 12:40:00,35.8,35.86,35.69,35.75,106900.0,27.2136,27.2592,27.13,27.1756,106900.0
2008-09-15 12:45:00,35.75,35.89,35.65,35.75,187700.0,27.1756,27.282,27.0996,27.1756,187700.0
2008-09-15 12:50:00,35.74,35.99,35.71,35.96,182200.0,27.168,27.358,27.1452,27.3352,182200.0
2008-09-15 12:55:00,35.97,36.16,35.97,36.0,143800.0,27.3428,27.4873,27.3428,27.3656,143800.0
2008-09-15 13:00:00,35.99,36.08,35.93,36.07,125900.0,27.358,27.4264,27.3124,27.4188,125900.0
2008-09-15 13:05:00,36.07,36.09,36.04,36.05,80400.0,27.4188,27.434,27.396,27.4036,80400.0
2008-09-15 13:10:00,36.06,36.09,36.0,36.05,77800.0,27.4112,27.434,27.3656,27.4036,77800.0
2008-09-15 13:15:00,36.05,36.1,36.05,36.07,159400.0,27.4036,27.4416,27.4036,27.4188,159400.0
2008-09-15 13:20:00,36.08,36.09,35.91,35.94,106300.0,27.4264,27.434,27.2972,27.32,106300.0
2008-09-15 13:25:00,35.93,35.98,35.79,35.91,110500.0,27.3124,27.3504,27.206,27.2972,110500.0
2008-09-15 13:30:00,35.91,35.96,35.83,35.87,99700.0,27.2972,27.3352,27.2364,27.2668,99700.0
2008-09-15 13:35:00,35.87,35.88,35.71,35.77,124000.0,27.2668,27.2744,27.1452,27.1908,124000.0
2008-09-15 13:40:00,35.77,35.81,35.63,35.76,146500.0,27.1908,27.2212,27.0844,27.1832,146500.0
2008-09-15 13:45:00,35.76,35.83,35.64,35.67,122300.0,27.1832,27.2364,27.092,27.1148,122300.0
2008-09-15 13:50:00,35.66,35.68,35.38,35.43,206300.0,27.1072,27.1224,26.8943,26.9323,206300.0
2008-09-15 13:55:00,35.42,35.5,35.27,35.45,297400.0,26.9247,26.9856,26.8107,26.9475,297400.0
2008-09-15 14:00:00,35.45,35.57,35.41,35.48,230900.0,26.9475,27.0388,26.9171,26.9704,230900.0
2008-09-15 14:05:00,35.48,35.54,35.3,35.3,234100.0,26.9704,27.016,26.8335,26.8335,234100.0
2008-09-15 14:10:00,35.3,35.34,35.21,35.25,267600.0,26.8335,26.8639,26.7651,26.7955,267600.0
2008-09-15 14:15:00,35.26,35.34,35.17,35.24,217700.0,26.8031,26.8639,26.7347,26.7879,217700.0
2008-09-15 14:20:00,35.24,35.26,35.14,35.21,170100.0,26.7879,26.8031,26.7119,26.7651,170100.0
2008-09-15 14:25:00,35.2,36.0,35.15,35.17,304000.0,26.7575,27.3656,26.7195,26.7347,304000.0
2008-09-15 14:30:00,35.17,35.29,35.14,35.2,109700.0,26.7347,26.8259,26.7119,26.7575,109700.0
2008-09-15 14:35:00,35.2,35.33,35.15,35.15,124600.0,26.7575,26.8563,26.7195,26.7195,124600.0
2008-09-15 14:40:00,35.15,35.19,34.82,34.85,336100.0,26.7195,26.7499,26.4686,26.4915,336100.0
2008-09-15 14:45:00,34.86,34.87,34.71,34.77,291900.0,26.4991,26.5067,26.385,26.4306,291900.0
2008-09-15 14:50:00,34.77,35.1,34.75,35.05,408800.0,26.4306,26.6815,26.4154,26.6435,408800.0
2008-09-15 14:55:00,35.05,35.07,34.81,34.84,163300.0,26.6435,26.6587,26.461,26.4839,163300.0
2008-09-15 15:00:00,34.83,34.86,34.7,34.7,223500.0,26.4762,26.4991,26.3774,26.3774,223500.0
2008-09-15 15:05:00,34.7,34.81,34.42,34.42,381100.0,26.3774,26.461,26.1646,26.1646,381100.0
2008-09-15 15:10:00,34.42,34.84,34.34,34.78,305600.0,26.1646,26.4839,26.1038,26.4382,305600.0
2008-09-15 15:15:00,34.79,34.86,34.5,34.51,295400.0,26.4458,26.4991,26.2254,26.233,295400.0
2008-09-15 15:20:00,34.51,34.55,34.17,34.2,490400.0,26.233,26.2634,25.9745,25.9974,490400.0
2008-09-15 15:25:00,34.22,34.25,34.01,34.05,442500.0,26.0126,26.0354,25.8529,25.8833,442500.0
2008-09-15 15:30:00,34.05,34.6,34.02,34.54,470100.0,25.8833,26.3014,25.8605,26.2558,470100.0
2008-09-15 15:35:00,34.54,34.72,34.44,34.55,685600.0,26.2558,26.3926,26.1798,26.2634,685600.0
2008-09-15 15:40:00,34.55,34.8,34.45,34.69,652200.0,26.2634,26.4534,26.1874,26.3698,652200.0
2008-09-15 15:45:00,34.69,34.69,34.49,34.52,455600.0,26.3698,26.3698,26.2178,26.2406,455600.0
2008-09-15 15:50:00,34.52,34.53,34.22,34.45,809000.0,26.2406,26.2482,26.0126,26.1874,809000.0
2008-09-15 15:55:00,34.45,34.5,34.34,34.42,629300.0,26.1874,26.2254,26.1038,26.1646,629300.0
2008-09-16 09:30:00,33.57,34.0,32.72,32.75,585500.0,25.5185,25.8453,24.8723,24.8951,585500.0
2008-09-16 09:35:00,32.76,33.28,32.76,33.16,422100.0,24.9027,25.298,24.9027,25.2068,422100.0
2008-09-16 09:40:00,33.14,33.65,33.1,33.5,561400.0,25.1916,25.5793,25.1612,25.4652,561400.0
2008-09-16 09:45:00,33.5,33.62,33.33,33.5,385600.0,25.4652,25.5565,25.336,25.4652,385600.0
2008-09-16 09:50:00,33.48,33.61,33.23,33.26,376000.0,25.45,25.5489,25.26,25.2828,376000.0
2008-09-16 09:55:00,33.26,33.28,32.98,32.98,462200.0,25.2828,25.298,25.07,25.07,462200.0
2008-09-16 10:00:00,32.98,33.46,32.82,33.41,587800.0,25.07,25.4348,24.9483,25.3968,587800.0
2008-09-16 10:05:00,33.42,33.69,33.35,33.6,445700.0,25.4044,25.6097,25.3512,25.5413,445700.0
2008-09-16 10:10:00,33.6,33.74,33.43,33.74,278200.0,25.5413,25.6477,25.412,25.6477,278200.0
2008-09-16 10:15:00,33.75,33.83,33.56,33.59,375900.0,25.6553,25.7161,25.5109,25.5337,375900.0
2008-09-16 10:20:00,33.59,33.89,33.59,33.74,306000.0,25.5337,25.7617,25.5337,25.6477,306000.0
2008-09-16 10:25:00,33.74,34.01,33.51,33.91,319600.0,25.6477,25.8529,25.4728,25.7769,319600.0
2008-09-16 10:30:00,33.91,34.22,33.81,34.11,347600.0,25.7769,26.0126,25.7009,25.9289,347600.0
2008-09-16 10:35:00,34.11,34.13,33.91,33.97,280100.0,25.9289,25.9441,25.7769,25.8225,280100.0
2008-09-16 10:40:00,33.95,33.96,33.56,33.82,224100.0,25.8073,25.8149,25.5109,25.7085,224100.0
2008-09-16 10:45:00,33.83,34.11,33.78,33.9,223800.0,25.7161,25.9289,25.6781,25.7693,223800.0
2008-09-16 10:50:00,33.9,34.18,33.75,34.17,369300.0,25.7693,25.9821,25.6553,25.9745,369300.0
2008-09-16 10:55:00,34.18,34.55,34.15,34.43,505000.0,25.9821,26.2634,25.9593,26.1722,505000.0
2008-09-16 11:00:00,34.42,34.89,34.3,34.8,371200.0,26.1646,26.5219,26.0734,26.4534,371200.0
2008-09-16 11:05:00,34.79,34.83,34.41,34.49,388400.0,26.4458,26.4762,26.157,26.2178,388400.0
2008-09-16 11:10:00,34.51,34.51,34.28,34.33,300800.0,26.233,26.233,26.0582,26.0962,300800.0
2008-09-16 11:15:00,34.33,34.36,33.8,33.81,430600.0,26.0962,26.119,25.6933,25.7009,430600.0
2008-09-16 11:20:00,33.81,33.91,33.65,33.71,459700.0,25.7009,25.7769,25.5793,25.6249,459700.0
2008-09-16 11:25:00,33.73,33.8,33.59,33.61,327200.0,25.6401,25.6933,25.5337,25.5489,327200.0
2008-09-16 11:30:00,33.61,33.77,33.6,33.65,321600.0,25.5489,25.6705,25.5413,25.5793,321600.0
2008-09-16 11:35:00,33.65,33.88,33.65,33.78,351600.0,25.5793,25.7541,25.5793,25.6781,351600.0
2008-09-16 11:40:00,33.78,33.88,33.67,33.76,292700.0,25.6781,25.7541,25.5945,25.6629,292700.0
2008-09-16 11:45:00,33.76,34.14,33.72,34.14,322000.0,25.6629,25.9517,25.6325,25.9517,322000.0
2008-09-16 11:50:00,34.14,34.38,34.01,34.23,276800.0,25.9517,26.1342,25.8529,26.0202,276800.0
2008-09-16 11:55:00,34.22,34.4,34.12,34.32,175400.0,26.0126,26.1494,25.9365,26.0886,175400.0
2008-09-16 12:00:00,34.33,34.6,34.28,34.4,284300.0,26.0962,26.3014,26.0582,26.1494,284300.0
2008-09-16 12:05:00,34.4,34.44,34.15,34.29,280700.0,26.1494,26.1798,25.9593,26.0658,280700.0
2008-09-16 12:10:00,34.3,34.33,34.1,34.11,196800.0,26.0734,26.0962,25.9213,25.9289,196800.0
2008-09-16 12:15:00,34.11,34.66,34.09,34.65,181500.0,25.9289,26.347,25.9137,26.3394,181500.0
2008-09-16 12:20:00,34.65,34.69,34.52,34.59,160600.0,26.3394,26.3698,26.2406,26.2938,160600.0
2008-09-16 12:25:00,34.67,34.71,34.48,34.54,164700.0,26.3546,26.385,26.2102,26.2558,164700.0
2008-09-16 12:30:00,34.5,34.64,34.34,34.6,197500.0,26.2254,26.3318,26.1038,26.3014,197500.0
2008-09-16 12:35:00,34.6,34.74,34.53,34.59,180400.0,26.3014,26.4078,26.2482,26.2938,180400.0
2008-09-16 12:40:00,34.58,34.66,34.42,34.53,246200.0,26.2862,26.347,26.1646,26.2482,246200.0
2008-09-16 12:45:00,34.53,34.59,34.41,34.48,140400.0,26.2482,26.2938,26.157,26.2102,140400.0
2008-09-16 12:50:00,34.47,34.47,34.31,34.35,148900.0,26.2026,26.2026,26.081,26.1114,148900.0
2008-09-16 12:55:00,34.35,34.47,34.33,34.46,147400.0,26.1114,26.2026,26.0962,26.195,147400.0
2008-09-16 13:00:00,34.46,34.5,34.25,34.27,192300.0,26.195,26.2254,26.0354,26.0506,192300.0
2008-09-16 13:05:00,34.27,34.34,34.21,34.29,164600.0,26.0506,26.1038,26.005,26.0658,164600.0
2008-09-16 13:10:00,34.29,34.47,34.29,34.44,158700.0,26.0658,26.2026,26.0658,26.1798,158700.0
2008-09-16 13:15:00,34.44,34.45,34.23,34.24,163600.0,26.1798,26.1874,26.0202,26.0278,163600.0
2008-09-16 13:20:00,34.25,34.33,34.22,34.24,245200.0,26.0354,26.0962,26.0126,26.0278,245200.0
2008-09-16 13:25:00,34.25,34.28,34.19,34.19,232900.0,26.0354,26.0582,25.9897,25.9897,232900.0
2008-09-16 13:30:00,34.22,34.46,34.19,34.45,255000.0,26.0126,26.195,25.9897,26.1874,255000.0
2008-09-16 13:35:00,34.44,34.44,34.23,34.27,156800.0,26.1798,26.1798,26.0202,26.0506,156800.0
2008-09-16 13:40:00,34.28,34.31,34.09,34.1,123000.0,26.0582,26.081,25.9137,25.9213,123000.0
2008-09-16 13:45:00,34.11,34.17,33.92,34.04,236900.0,25.9289,25.9745,25.7845,25.8757,236900.0
2008-09-16 13:50:00,34.04,34.08,33.88,34.03,151600.0,25.8757,25.9061,25.7541,25.8681,151600.0
2008-09-16 13:55:00,34.03,34.24,34.01,34.19,234600.0,25.8681,26.0278,25.8529,25.9897,234600.0
2008-09-16 14:00:00,34.18,34.28,34.16,34.24,129900.0,25.9821,26.0582,25.9669,26.0278,129900.0
2008-09-16 14:05:00,34.24,34.25,34.08,34.15,170700.0,26.0278,26.0354,25.9061,25.9593,170700.0
2008-09-16 14:10:00,34.14,34.25,33.51,33.66,236000.0,25.9517,26.0354,25.4728,25.5869,236000.0
2008-09-16 14:15:00,33.66,34.01,33.49,33.82,464900.0,25.5869,25.8529,25.4576,25.7085,464900.0
2008-09-16 14:20:00,33.82,33.89,33.5,33.8,336600.0,25.7085,25.7617,25.4652,25.6933,336600.0
2008-09-16 14:25:00,33.81,34.02,33.64,33.98,392500.0,25.7009,25.8605,25.5717,25.8301,392500.0
2008-09-16 14:30:00,33.98,34.17,33.82,33.88,329100.0,25.8301,25.9745,25.7085,25.7541,329100.0
2008-09-16 14:35:00,33.88,34.56,33.81,34.29,403500.0,25.7541,26.271,25.7009,26.0658,403500.0
2008-09-16 14:40:00,34.28,34.56,34.16,34.29,349100.0,26.0582,26.271,25.9669,26.0658,349100.0
2008-09-16 14:45:00,34.28,34.75,34.26,34.66,271700.0,26.0582,26.4154,26.043,26.347,271700.0
2008-09-16 14:50:00,34.67,34.78,34.56,34.72,357800.0,26.3546,26.4382,26.271,26.3926,357800.0
2008-09-16 14:55:00,34.72,35.22,34.72,35.08,340800.0,26.3926,26.7727,26.3926,26.6663,340800.0
2008-09-16 15:00:00,35.08,35.09,34.75,34.88,276000.0,26.6663,26.6739,26.4154,26.5143,276000.0
2008-09-16 15:05:00,34.89,35.06,34.75,35.01,262000.0,26.5219,26.6511,26.4154,26.6131,262000.0
2008-09-16 15:10:00,35.02,35.13,34.88,35.12,278200.0,26.6207,26.7043,26.5143,26.6967,278200.0
2008-09-16 15:15:00,35.12,35.42,35.06,35.4,397800.0,26.6967,26.9247,26.6511,26.9095,397800.0
2008-09-16 15:20:00,35.4,35.47,35.36,35.4,312400.0,26.9095,26.9627,26.8791,26.9095,312400.0
2008-09-16 15:25:00,35.4,35.5,35.15,35.19,403200.0,26.9095,26.9856,26.7195,26.7499,403200.0
2008-09-16 15:30:00,35.18,35.34,35.14,35.33,368600.0,26.7423,26.8639,26.7119,26.8563,368600.0
2008-09-16 15:35:00,35.33,35.74,35.31,35.74,478700.0,26.8563,27.168,26.8411,27.168,478700.0
2008-09-16 15:40:00,35.73,35.78,35.47,35.58,711700.0,27.1604,27.1984,26.9627,27.0464,711700.0
2008-09-16 15:45:00,35.58,35.62,35.36,35.58,707000.0,27.0464,27.0768,26.8791,27.0464,707000.0
2008-09-16 15:50:00,35.58,35.72,35.52,35.54,658300.0,27.0464,27.1528,27.0008,27.016,658300.0
2008-09-16 15:55:00,35.53,35.73,35.53,35.69,904800.0,27.0084,27.1604,27.0084,27.13,904800.0
2008-09-17 09:30:00,35.84,35.84,34.88,35.2,327600.0,27.244,27.244,26.5143,26.7575,327600.0
2008-09-17 09:35:00,35.2,35.57,35.07,35.55,372700.0,26.7575,27.0388,26.6587,27.0236,372700.0
2008-09-17 09:40:00,35.56,36.06,35.55,35.93,444200.0,27.0312,27.4112,27.0236,27.3124,444200.0
2008-09-17 09:45:00,35.94,36.02,35.73,35.87,535200.0,27.32,27.3808,27.1604,27.2668,535200.0
2008-09-17 09:50:00,35.86,35.87,35.46,35.83,439300.0,27.2592,27.2668,26.9551,27.2364,439300.0
2008-09-17 09:55:00,35.83,35.89,35.66,35.72,365000.0,27.2364,27.282,27.1072,27.1528,365000.0
2008-09-17 10:00:00,35.72,36.07,35.7,35.95,358300.0,27.1528,27.4188,27.1376,27.3276,358300.0
2008-09-17 10:05:00,35.94,36.0,35.79,35.93,318800.0,27.32,27.3656,27.206,27.3124,318800.0
2008-09-17 10:10:00,35.94,36.11,35.89,36.03,368900.0,27.32,27.4492,27.282,27.3884,368900.0
2008-09-17 10:15:00,36.03,36.28,35.99,36.17,263000.0,27.3884,27.5785,27.358,27.4949,263000.0
2008-09-17 10:20:00,36.17,36.26,36.02,36.06,312600.0,27.4949,27.5633,27.3808,27.4112,312600.0
2008-09-17 10:25:00,36.07,36.18,35.94,35.94,238100.0,27.4188,27.5025,27.32,27.32,238100.0
2008-09-17 10:30:00,35.93,36.1,35.78,35.79,275200.0,27.3124,27.4416,27.1984,27.206,275200.0
2008-09-17 10:35:00,35.78,35.9,35.45,35.58,473700.0,27.1984,27.2896,26.9475,27.0464,473700.0
2008-09-17 10:40:00,35.59,35.61,35.26,35.45,316700.0,27.054,27.0692,26.8031,26.9475,316700.0
2008-09-17 10:45:00,35.47,35.5,35.2,35.33,320000.0,26.9627,26.9856,26.7575,26.8563,320000.0
2008-09-17 10:50:00,35.32,35.34,35.17,35.33,223100.0,26.8487,26.8639,26.7347,26.8563,223100.0
2008-09-17 10:55:00,35.34,35.41,35.24,35.31,261000.0,26.8639,26.9171,26.7879,26.8411,261000.0
2008-09-17 11:00:00,35.3,35.41,34.91,34.95,366700.0,26.8335,26.9171,26.5371,26.5675,366700.0
2008-09-17 11:05:00,34.95,34.96,34.74,34.9,411400.0,26.5675,26.5751,26.4078,26.5295,411400.0
2008-09-17 11:10:00,34.9,34.91,34.72,34.72,229400.0,26.5295,26.5371,26.3926,26.3926,229400.0
2008-09-17 11:15:00,34.72,34.78,34.59,34.64,294800.0,26.3926,26.4382,26.2938,26.3318,294800.0
2008-09-17 11:20:00,34.65,34.7,34.58,34.64,240600.0,26.3394,26.3774,26.2862,26.3318,240600.0
2008-09-17 11:25:00,34.63,34.68,34.19,34.26,252100.0,26.3242,26.3622,25.9897,26.043,252100.0
2008-09-17 11:30:00,34.26,34.44,34.26,34.35,297600.0,26.043,26.1798,26.043,26.1114,297600.0
2008-09-17 11:35:00,34.35,34.69,34.32,34.69,334100.0,26.1114,26.3698,26.0886,26.3698,334100.0
2008-09-17 11:40:00,34.69,34.77,34.51,34.76,237500.0,26.3698,26.4306,26.233,26.423,237500.0
2008-09-17 11:45:00,34.77,34.98,34.77,34.81,322700.0,26.4306,26.5903,26.4306,26.461,322700.0
2008-09-17 11:50:00,34.81,34.93,34.64,34.72,230000.0,26.461,26.5523,26.3318,26.3926,230000.0
2008-09-17 11:55:00,34.72,34.79,34.63,34.67,204400.0,26.3926,26.4458,26.3242,26.3546,204400.0
2008-09-17 12:00:00,34.67,34.7,34.5,34.5,246200.0,26.3546,26.3774,26.2254,26.2254,246200.0
2008-09-17 12:05:00,34.5,34.67,34.36,34.62,371700.0,26.2254,26.3546,26.119,26.3166,371700.0
2008-09-17 12:10:00,34.62,34.83,34.62,34.78,292700.0,26.3166,26.4762,26.3166,26.4382,292700.0
2008-09-17 12:15:00,34.77,34.88,34.7,34.81,228300.0,26.4306,26.5143,26.3774,26.461,228300.0
2008-09-17 12:20:00,34.81,34.88,34.76,34.77,170000.0,26.461,26.5143,26.423,26.4306,170000.0
2008-09-17 12:25:00,34.77,34.78,34.43,34.47,249000.0,26.4306,26.4382,26.1722,26.2026,249000.0
2008-09-17 12:30:00,34.47,34.6,34.4,34.59,216800.0,26.2026,26.3014,26.1494,26.2938,216800.0
2008-09-17 12:35:00,34.59,34.75,34.58,34.74,170900.0,26.2938,26.4154,26.2862,26.4078,170900.0
2008-09-17 12:40:00,34.74,35.0,34.67,35.0,273500.0,26.4078,26.6055,26.3546,26.6055,273500.0
2008-09-17 12:45:00,35.0,35.02,34.8,34.83,240500.0,26.6055,26.6207,26.4534,26.4762,240500.0
2008-09-17 12:50:00,34.82,35.01,34.71,34.99,211500.0,26.4686,26.6131,26.385,26.5979,211500.0
2008-09-17 12:55:00,34.99,35.09,34.96,35.04,181900.0,26.5979,26.6739,26.5751,26.6359,181900.0
2008-09-17 13:00:00,35.04,35.23,34.99,35.22,227600.0,26.6359,26.7803,26.5979,26.7727,227600.0
2008-09-17 13:05:00,35.22,35.32,35.14,35.15,245900.0,26.7727,26.8487,26.7119,26.7195,245900.0
2008-09-17 13:10:00,35.15,35.23,35.08,35.17,175600.0,26.7195,26.7803,26.6663,26.7347,175600.0
2008-09-17 13:15:00,35.16,35.19,35.0,35.01,167200.0,26.7271,26.7499,26.6055,26.6131,167200.0
2008-09-17 13:20:00,35.01,35.2,35.0,35.07,152300.0,26.6131,26.7575,26.6055,26.6587,152300.0
2008-09-17 13:25:00,35.07,35.08,34.74,34.74,223100.0,26.6587,26.6663,26.4078,26.4078,223100.0
2008-09-17 13:30:00,34.74,34.85,34.64,34.81,208800.0,26.4078,26.4915,26.3318,26.461,208800.0
2008-09-17 13:35:00,34.8,34.84,34.62,34.84,204500.0,26.4534,26.4839,26.3166,26.4839,204500.0
2008-09-17 13:40:00,34.84,34.91,34.68,34.89,215400.0,26.4839,26.5371,26.3622,26.5219,215400.0
2008-09-17 13:45:00,34.9,34.91,34.68,34.76,139200.0,26.5295,26.5371,26.3622,26.423,139200.0
2008-09-17 13:50:00,34.75,34.9,34.69,34.87,137000.0,26.4154,26.5295,26.3698,26.5067,137000.0
2008-09-17 13:55:00,34.86,35.14,34.84,34.91,258900.0,26.4991,26.7119,26.4839,26.5371,258900.0
2008-09-17 14:00:00,34.92,35.35,34.92,35.35,221600.0,26.5447,26.8715,26.5447,26.8715,221600.0
2008-09-17 14:05:00,35.35,35.5,35.34,35.45,287700.0,26.8715,26.9856,26.8639,26.9475,287700.0
2008-09-17 14:10:00,35.45,35.65,35.44,35.5,284300.0,26.9475,27.0996,26.9399,26.9856,284300.0
2008-09-17 14:15:00,35.5,35.64,35.36,35.59,261700.0,26.9856,27.092,26.8791,27.054,261700.0
2008-09-17 14:20:00,35.6,35.94,35.56,35.93,265500.0,27.0616,27.32,27.0312,27.3124,265500.0
2008-09-17 14:25:00,35.93,36.08,35.67,36.07,356900.0,27.3124,27.4264,27.1148,27.4188,356900.0
2008-09-17 14:30:00,36.08,36.2,35.9,36.2,243600.0,27.4264,27.5177,27.2896,27.5177,243600.0
2008-09-17 14:35:00,36.2,36.23,35.98,36.1,188800.0,27.5177,27.5405,27.3504,27.4416,188800.0
2008-09-17 14:40:00,36.1,36.11,35.94,36.01,234400.0,27.4416,27.4492,27.32,27.3732,234400.0
2008-09-17 14:45:00,36.01,36.13,35.98,36.03,321200.0,27.3732,27.4645,27.3504,27.3884,321200.0
2008-09-17 14:50:00,36.01,36.04,35.81,35.9,284700.0,27.3732,27.396,27.2212,27.2896,284700.0
2008-09-17 14:55:00,35.9,35.92,35.55,35.72,220100.0,27.2896,27.3048,27.0236,27.1528,220100.0
2008-09-17 15:00:00,35.72,35.99,35.62,35.87,315200.0,27.1528,27.358,27.0768,27.2668,315200.0
2008-09-17 15:05:00,35.87,36.16,35.85,36.05,483400.0,27.2668,27.4873,27.2516,27.4036,483400.0
2008-09-17 15:10:00,36.05,36.26,35.87,35.91,381600.0,27.4036,27.5633,27.2668,27.2972,381600.0
2008-09-17 15:15:00,35.91,36.03,35.77,35.92,305300.0,27.2972,27.3884,27.1908,27.3048,305300.0
2008-09-17 15:20:00,35.93,35.95,35.59,35.59,325900.0,27.3124,27.3276,27.054,27.054,325900.0
2008-09-17 15:25:00,35.59,35.78,35.56,35.58,340400.0,27.054,27.1984,27.0312,27.0464,340400.0
2008-09-17 15:30:00,35.58,35.58,35.27,35.27,391000.0,27.0464,27.0464,26.8107,26.8107,391000.0
2008-09-17 15:35:00,35.27,35.31,34.89,34.99,371800.0,26.8107,26.8411,26.5219,26.5979,371800.0
2008-09-17 15:40:00,34.98,35.06,34.8,34.86,580600.0,26.5903,26.6511,26.4534,26.4991,580600.0
2008-09-17 15:45:00,34.86,35.05,34.8,34.97,379300.0,26.4991,26.6435,26.4534,26.5827,379300.0
2008-09-17 15:50:00,34.96,34.97,34.75,34.76,459700.0,26.5751,26.5827,26.4154,26.423,459700.0
2008-09-17 15:55:00,34.75,34.76,34.37,34.51,559200.0,26.4154,26.423,26.1266,26.233,559200.0
2008-09-18 09:30:00,35.41,35.83,35.3,35.65,252400.0,26.9171,27.2364,26.8335,27.0996,252400.0
2008-09-18 09:35:00,35.64,36.0,35.58,35.7,333000.0,27.092,27.3656,27.0464,27.1376,333000.0
2008-09-18 09:40:00,35.7,35.8,35.6,35.61,265500.0,27.1376,27.2136,27.0616,27.0692,265500.0
2008-09-18 09:45:00,35.61,35.68,35.47,35.53,387800.0,27.0692,27.1224,26.9627,27.0084,387800.0
2008-09-18 09:50:00,35.53,35.76,35.48,35.76,217700.0,27.0084,27.1832,26.9704,27.1832,217700.0
2008-09-18 09:55:00,35.76,35.9,35.71,35.83,224500.0,27.1832,27.2896,27.1452,27.2364,224500.0
2008-09-18 10:00:00,35.8,35.91,35.66,35.66,275800.0,27.2136,27.2972,27.1072,27.1072,275800.0
2008-09-18 10:05:00,35.66,35.87,35.6,35.81,440800.0,27.1072,27.2668,27.0616,27.2212,440800.0
2008-09-18 10:10:00,35.8,35.93,35.72,35.79,361700.0,27.2136,27.3124,27.1528,27.206,361700.0
2008-09-18 10:15:00,35.78,35.79,35.33,35.58,255800.0,27.1984,27.206,26.8563,27.0464,255800.0
2008-09-18 10:20:00,35.57,35.7,35.44,35.68,266500.0,27.0388,27.1376,26.9399,27.1224,266500.0
2008-09-18 10:25:00,35.7,35.86,35.65,35.81,279000.0,27.1376,27.2592,27.0996,27.2212,279000.0
2008-09-18 10:30:00,35.81,35.81,35.63,35.7,199000.0,27.2212,27.2212,27.0844,27.1376,199000.0
2008-09-18 10:35:00,35.7,35.71,35.4,35.5,289400.0,27.1376,27.1452,26.9095,26.9856,289400.0
2008-09-18 10:40:00,35.5,35.67,35.48,35.55,296200.0,26.9856,27.1148,26.9704,27.0236,296200.0
2008-09-18 10:45:00,35.55,35.58,35.29,35.37,268300.0,27.0236,27.0464,26.8259,26.8867,268300.0
2008-09-18 10:50:00,35.37,35.69,35.35,35.63,385000.0,26.8867,27.13,26.8715,27.0844,385000.0
2008-09-18 10:55:00,35.63,35.63,35.27,35.3,662400.0,27.0844,27.0844,26.8107,26.8335,662400.0
2008-09-18 11:00:00,35.31,35.53,35.18,35.44,332400.0,26.8411,27.0084,26.7423,26.9399,332400.0
2008-09-18 11:05:00,35.45,35.55,35.31,35.33,268700.0,26.9475,27.0236,26.8411,26.8563,268700.0
2008-09-18 11:10:00,35.34,35.42,35.22,35.22,290400.0,26.8639,26.9247,26.7727,26.7727,290400.0
2008-09-18 11:15:00,35.22,35.33,35.01,35.04,259500.0,26.7727,26.8563,26.6131,26.6359,259500.0
2008-09-18 11:20:00,35.04,35.16,34.96,35.09,266600.0,26.6359,26.7271,26.5751,26.6739,266600.0
2008-09-18 11:25:00,35.1,35.28,35.01,35.26,330400.0,26.6815,26.8183,26.6131,26.8031,330400.0
2008-09-18 11:30:00,35.26,35.41,35.22,35.29,362000.0,26.8031,26.9171,26.7727,26.8259,362000.0
2008-09-18 11:35:00,35.28,35.4,35.12,35.18,273000.0,26.8183,26.9095,26.6967,26.7423,273000.0
2008-09-18 11:40:00,35.18,35.25,35.07,35.13,207900.0,26.7423,26.7955,26.6587,26.7043,207900.0
2008-09-18 11:45:00,35.14,35.21,34.94,34.99,242700.0,26.7119,26.7651,26.5599,26.5979,242700.0
2008-09-18 11:50:00,34.98,34.99,34.72,34.77,232000.0,26.5903,26.5979,26.3926,26.4306,232000.0
2008-09-18 11:55:00,34.77,35.14,34.76,35.09,287000.0,26.4306,26.7119,26.423,26.6739,287000.0
2008-09-18 12:00:00,35.1,35.1,34.81,34.83,357300.0,26.6815,26.6815,26.461,26.4762,357300.0
2008-09-18 12:05:00,34.83,34.88,34.7,34.75,279300.0,26.4762,26.5143,26.3774,26.4154,279300.0
2008-09-18 12:10:00,34.75,34.92,34.73,34.8,286600.0,26.4154,26.5447,26.4002,26.4534,286600.0
2008-09-18 12:15:00,34.8,35.05,34.79,35.03,255700.0,26.4534,26.6435,26.4458,26.6283,255700.0
2008-09-18 12:20:00,35.02,35.15,34.94,35.06,210600.0,26.6207,26.7195,26.5599,26.6511,210600.0
2008-09-18 12:25:00,35.05,35.06,34.78,34.93,211200.0,26.6435,26.6511,26.4382,26.5523,211200.0
2008-09-18 12:30:00,34.92,34.93,34.7,34.83,280100.0,26.5447,26.5523,26.3774,26.4762,280100.0
2008-09-18 12:35:00,34.83,34.87,34.53,34.54,252300.0,26.4762,26.5067,26.2482,26.2558,252300.0
2008-09-18 12:40:00,34.55,34.64,34.41,34.41,326000.0,26.2634,26.3318,26.157,26.157,326000.0
2008-09-18 12:45:00,34.42,34.45,34.04,34.06,211700.0,26.1646,26.1874,25.8757,25.8909,211700.0
2008-09-18 12:50:00,34.05,34.16,33.89,34.11,435500.0,25.8833,25.9669,25.7617,25.9289,435500.0
2008-09-18 12:55:00,34.11,34.2,33.83,33.85,236800.0,25.9289,25.9974,25.7161,25.7313,236800.0
2008-09-18 13:00:00,33.85,34.01,33.8,33.93,234600.0,25.7313,25.8529,25.6933,25.7921,234600.0
2008-09-18 13:05:00,33.93,34.24,33.93,34.03,368400.0,25.7921,26.0278,25.7921,25.8681,368400.0
2008-09-18 13:10:00,34.03,34.15,33.81,33.99,309800.0,25.8681,25.9593,25.7009,25.8377,309800.0
2008-09-18 13:15:00,34.0,34.5,33.95,34.49,289100.0,25.8453,26.2254,25.8073,26.2178,289100.0
2008-09-18 13:20:00,34.49,34.78,34.45,34.78,295600.0,26.2178,26.4382,26.1874,26.4382,295600.0
2008-09-18 13:25:00,34.77,34.79,34.55,34.73,182500.0,26.4306,26.4458,26.2634,26.4002,182500.0
2008-09-18 13:30:00,34.72,35.16,34.69,35.16,177400.0,26.3926,26.7271,26.3698,26.7271,177400.0
2008-09-18 13:35:00,35.16,35.29,34.85,35.27,203400.0,26.7271,26.8259,26.4915,26.8107,203400.0
2008-09-18 13:40:00,35.28,35.43,35.02,35.05,213300.0,26.8183,26.9323,26.6207,26.6435,213300.0
2008-09-18 13:45:00,35.05,35.24,34.95,35.02,156300.0,26.6435,26.7879,26.5675,26.6207,156300.0
2008-09-18 13:50:00,35.03,35.16,34.73,34.8,229100.0,26.6283,26.7271,26.4002,26.4534,229100.0
2008-09-18 13:55:00,34.79,35.13,34.79,34.87,185100.0,26.4458,26.7043,26.4458,26.5067,185100.0
2008-09-18 14:00:00,34.88,35.02,34.67,34.7,231000.0,26.5143,26.6207,26.3546,26.3774,231000.0
2008-09-18 14:05:00,34.67,34.75,34.35,34.46,275800.0,26.3546,26.4154,26.1114,26.195,275800.0
2008-09-18 14:10:00,34.45,34.62,34.35,34.49,376700.0,26.1874,26.3166,26.1114,26.2178,376700.0
2008-09-18 14:15:00,34.48,34.51,34.27,34.37,417500.0,26.2102,26.233,26.0506,26.1266,417500.0
2008-09-18 14:20:00,34.37,34.38,34.01,34.07,355200.0,26.1266,26.1342,25.8529,25.8985,355200.0
2008-09-18 14:25:00,34.09,34.27,34.08,34.26,256900.0,25.9137,26.0506,25.9061,26.043,256900.0
2008-09-18 14:30:00,34.26,34.48,34.22,34.28,164800.0,26.043,26.2102,26.0126,26.0582,164800.0
2008-09-18 14:35:00,34.28,34.44,34.15,34.18,179000.0,26.0582,26.1798,25.9593,25.9821,179000.0
2008-09-18 14:40:00,34.17,34.4,34.15,34.28,151900.0,25.9745,26.1494,25.9593,26.0582,151900.0
2008-09-18 14:45:00,34.28,34.5,34.23,34.43,191900.0,26.0582,26.2254,26.0202,26.1722,191900.0
2008-09-18 14:50:00,34.42,34.5,34.24,34.27,207900.0,26.1646,26.2254,26.0278,26.0506,207900.0
2008-09-18 14:55:00,34.25,34.61,34.25,34.5,213900.0,26.0354,26.309,26.0354,26.2254,213900.0
2008-09-18 15:00:00,34.51,34.98,34.48,34.82,272800.0,26.233,26.5903,26.2102,26.4686,272800.0
2008-09-18 15:05:00,34.83,34.89,34.54,34.79,344300.0,26.4762,26.5219,26.2558,26.4458,344300.0
2008-09-18 15:10:00,34.79,35.4,34.78,35.15,492000.0,26.4458,26.9095,26.4382,26.7195,492000.0
2008-09-18 15:15:00,35.15,35.27,34.88,35.08,418600.0,26.7195,26.8107,26.5143,26.6663,418600.0
2008-09-18 15:20:00,35.08,35.29,35.0,35.16,395000.0,26.6663,26.8259,26.6055,26.7271,395000.0
2008-09-18 15:25:00,35.15,35.45,35.11,35.13,378200.0,26.7195,26.9475,26.6891,26.7043,378200.0
2008-09-18 15:30:00,35.15,35.23,35.02,35.16,423200.0,26.7195,26.7803,26.6207,26.7271,423200.0
2008-09-18 15:35:00,35.16,35.34,35.02,35.03,605200.0,26.7271,26.8639,26.6207,26.6283,605200.0
2008-09-18 15:40:00,35.03,35.14,35.0,35.11,456700.0,26.6283,26.7119,26.6055,26.6891,456700.0
2008-09-18 15:45:00,35.12,35.35,35.05,35.1,363100.0,26.6967,26.8715,26.6435,26.6815,363100.0
2008-09-18 15:50:00,35.09,35.19,34.48,34.48,830100.0,26.6739,26.7499,26.2102,26.2102,830100.0
2008-09-18 15:55:00,34.48,34.65,34.0,34.61,928400.0,26.2102,26.3394,25.8453,26.309,928400.0
2008-09-19 09:30:00,35.99,38.35,35.99,36.88,96600.0,27.358,29.152,27.358,28.0346,96600.0
2008-09-19 09:35:00,36.65,37.5,34.75,36.11,1996700.0,27.8597,28.5059,26.4154,27.4492,1996700.0
2008-09-19 09:40:00,36.13,36.69,35.45,35.69,593200.0,27.4645,27.8901,26.9475,27.13,593200.0
2008-09-19 09:45:00,35.67,36.08,35.3,35.88,566800.0,27.1148,27.4264,26.8335,27.2744,566800.0
2008-09-19 09:50:00,35.94,36.1,35.65,35.94,371500.0,27.32,27.4416,27.0996,27.32,371500.0
2008-09-19 09:55:00,35.93,36.04,35.74,35.88,336900.0,27.3124,27.396,27.168,27.2744,336900.0
2008-09-19 10:00:00,35.88,35.97,35.8,35.93,373100.0,27.2744,27.3428,27.2136,27.3124,373100.0
2008-09-19 10:05:00,35.94,36.0,35.59,35.67,473700.0,27.32,27.3656,27.054,27.1148,473700.0
2008-09-19 10:10:00,35.67,36.0,35.57,35.94,145200.0,27.1148,27.3656,27.0388,27.32,145200.0
2008-09-19 10:15:00,35.94,35.97,35.81,35.84,169000.0,27.32,27.3428,27.2212,27.244,169000.0
2008-09-19 10:20:00,35.84,35.94,35.48,35.49,193800.0,27.244,27.32,26.9704,26.978,193800.0
2008-09-19 10:25:00,35.5,35.74,35.5,35.68,147200.0,26.9856,27.168,26.9856,27.1224,147200.0
2008-09-19 10:30:00,35.69,35.75,35.51,35.59,185400.0,27.13,27.1756,26.9932,27.054,185400.0
2008-09-19 10:35:00,35.58,35.75,35.55,35.59,197500.0,27.0464,27.1756,27.0236,27.054,197500.0
2008-09-19 10:40:00,35.59,35.7,35.41,35.44,254600.0,27.054,27.1376,26.9171,26.9399,254600.0
2008-09-19 10:45:00,35.45,35.54,35.28,35.29,238400.0,26.9475,27.016,26.8183,26.8259,238400.0
2008-09-19 10:50:00,35.29,35.51,35.29,35.45,209100.0,26.8259,26.9932,26.8259,26.9475,209100.0
2008-09-19 10:55:00,35.45,35.8,35.44,35.79,225500.0,26.9475,27.2136,26.9399,27.206,225500.0
2008-09-19 11:00:00,35.79,36.29,35.77,36.24,318100.0,27.206,27.5861,27.1908,27.5481,318100.0
2008-09-19 11:05:00,36.24,36.35,36.06,36.28,342100.0,27.5481,27.6317,27.4112,27.5785,342100.0
2008-09-19 11:10:00,36.28,36.5,36.23,36.41,270700.0,27.5785,27.7457,27.5405,27.6773,270700.0
2008-09-19 11:15:00,36.4,36.66,36.33,36.6,200800.0,27.6697,27.8673,27.6165,27.8217,200800.0
2008-09-19 11:20:00,36.6,36.6,36.2,36.3,267100.0,27.8217,27.8217,27.5177,27.5937,267100.0
2008-09-19 11:25:00,36.27,36.47,36.2,36.21,193700.0,27.5709,27.7229,27.5177,27.5253,193700.0
2008-09-19 11:30:00,36.22,36.32,36.07,36.1,150900.0,27.5329,27.6089,27.4188,27.4416,150900.0
2008-09-19 11:35:00,36.09,36.29,36.08,36.19,149600.0,27.434,27.5861,27.4264,27.5101,149600.0
2008-09-19 11:40:00,36.19,36.49,36.18,36.47,191200.0,27.5101,27.7381,27.5025,27.7229,191200.0
2008-09-19 11:45:00,36.47,36.53,36.35,36.46,147800.0,27.7229,27.7685,27.6317,27.7153,147800.0
2008-09-19 11:50:00,36.45,36.75,36.38,36.7,135500.0,27.7077,27.9357,27.6545,27.8977,135500.0
2008-09-19 11:55:00,36.7,36.7,36.46,36.61,115500.0,27.8977,27.8977,27.7153,27.8293,115500.0
2008-09-19 12:00:00,36.62,36.97,36.61,36.96,138500.0,27.8369,28.103,27.8293,28.0954,138500.0
2008-09-19 12:05:00,36.96,36.98,36.82,36.88,114400.0,28.0954,28.1106,27.989,28.0346,114400.0
2008-09-19 12:10:00,36.87,36.95,36.79,36.87,123200.0,28.027,28.0878,27.9662,28.027,123200.0
2008-09-19 12:15:00,36.88,36.99,36.85,36.95,135500.0,28.0346,28.1182,28.0118,28.0878,135500.0
2008-09-19 12:20:00,36.94,36.97,36.82,36.92,116800.0,28.0802,28.103,27.989,28.065,116800.0
2008-09-19 12:25:00,36.93,37.33,36.88,37.32,262600.0,28.0726,28.3766,28.0346,28.369,262600.0
2008-09-19 12:30:00,37.31,37.5,37.25,37.49,172700.0,28.3614,28.5059,28.3158,28.4983,172700.0
2008-09-19 12:35:00,37.49,37.6,37.39,37.51,196900.0,28.4983,28.5819,28.4222,28.5135,196900.0
2008-09-19 12:40:00,37.53,37.62,37.41,37.46,212300.0,28.5287,28.5971,28.4375,28.4755,212300.0
2008-09-19 12:45:00,37.46,37.57,37.44,37.54,147700.0,28.4755,28.5591,28.4603,28.5363,147700.0
2008-09-19 12:50:00,37.53,37.54,37.25,37.3,266000.0,28.5287,28.5363,28.3158,28.3538,266000.0
2008-09-19 12:55:00,37.3,37.51,37.27,37.48,140300.0,28.3538,28.5135,28.331,28.4907,140300.0
2008-09-19 13:00:00,37.49,37.49,37.34,37.37,167700.0,28.4983,28.4983,28.3842,28.407,167700.0
2008-09-19 13:05:00,37.37,37.4,37.19,37.29,176300.0,28.407,28.4299,28.2702,28.3462,176300.0
2008-09-19 13:10:00,37.28,37.42,37.25,37.38,120600.0,28.3386,28.4451,28.3158,28.4146,120600.0
2008-09-19 13:15:00,37.38,37.65,37.37,37.6,182100.0,28.4146,28.6199,28.407,28.5819,182100.0
2008-09-19 13:20:00,37.59,37.6,37.38,37.53,185900.0,28.5743,28.5819,28.4146,28.5287,185900.0
2008-09-19 13:25:00,37.52,37.63,37.45,37.53,124000.0,28.5211,28.6047,28.4679,28.5287,124000.0
2008-09-19 13:30:00,37.53,37.55,37.43,37.43,75300.0,28.5287,28.5439,28.4527,28.4527,75300.0
2008-09-19 13:35:00,37.43,37.46,37.32,37.37,111100.0,28.4527,28.4755,28.369,28.407,111100.0
2008-09-19 13:40:00,37.37,37.41,37.13,37.22,165900.0,28.407,28.4375,28.2246,28.293,165900.0
2008-09-19 13:45:00,37.21,37.22,37.17,37.18,87400.0,28.2854,28.293,28.255,28.2626,87400.0
2008-09-19 13:50:00,37.18,37.29,37.18,37.24,97800.0,28.2626,28.3462,28.2626,28.3082,97800.0
2008-09-19 13:55:00,37.24,37.28,37.13,37.18,178000.0,28.3082,28.3386,28.2246,28.2626,178000.0
2008-09-19 14:00:00,37.17,37.2,37.1,37.13,168800.0,28.255,28.2778,28.2018,28.2246,168800.0
2008-09-19 14:05:00,37.11,37.19,37.11,37.17,72500.0,28.2094,28.2702,28.2094,28.255,72500.0
2008-09-19 14:10:00,37.18,37.29,37.13,37.24,129900.0,28.2626,28.3462,28.2246,28.3082,129900.0
2008-09-19 14:15:00,37.25,37.28,37.15,37.23,81000.0,28.3158,28.3386,28.2398,28.3006,81000.0
2008-09-19 14:20:00,37.23,37.37,37.21,37.34,111600.0,28.3006,28.407,28.2854,28.3842,111600.0
2008-09-19 14:25:00,37.33,37.55,37.28,37.55,141400.0,28.3766,28.5439,28.3386,28.5439,141400.0
2008-09-19 14:30:00,37.55,37.7,37.4,37.43,167900.0,28.5439,28.6579,28.4299,28.4527,167900.0
2008-09-19 14:35:00,37.43,37.64,37.42,37.6,157500.0,28.4527,28.6123,28.4451,28.5819,157500.0
2008-09-19 14:40:00,37.6,37.71,37.55,37.68,177300.0,28.5819,28.6655,28.5439,28.6427,177300.0
2008-09-19 14:45:00,37.67,37.76,37.57,37.76,151300.0,28.6351,28.7035,28.5591,28.7035,151300.0
2008-09-19 14:50:00,37.74,37.84,37.6,37.61,172000.0,28.6883,28.7643,28.5819,28.5895,172000.0
2008-09-19 14:55:00,37.64,37.87,37.63,37.87,183400.0,28.6123,28.7871,28.6047,28.7871,183400.0
2008-09-19 15:00:00,37.87,38.0,37.81,37.85,367900.0,28.7871,28.8859,28.7415,28.7719,367900.0
2008-09-19 15:05:00,37.85,37.9,37.44,37.67,378700.0,28.7719,28.8099,28.4603,28.6351,378700.0
2008-09-19 15:10:00,37.67,37.71,37.41,37.45,146200.0,28.6351,28.6655,28.4375,28.4679,146200.0
2008-09-19 15:15:00,37.45,37.68,37.45,37.6,157800.0,28.4679,28.6427,28.4679,28.5819,157800.0
2008-09-19 15:20:00,37.6,37.73,37.42,37.7,296000.0,28.5819,28.6807,28.4451,28.6579,296000.0
2008-09-19 15:25:00,37.69,37.79,37.44,37.57,356400.0,28.6503,28.7263,28.4603,28.5591,356400.0
2008-09-19 15:30:00,37.58,37.62,37.1,37.36,329500.0,28.5667,28.5971,28.2018,28.3994,329500.0
2008-09-19 15:35:00,37.38,37.5,37.27,37.43,336800.0,28.4146,28.5059,28.331,28.4527,336800.0
2008-09-19 15:40:00,37.43,37.75,37.42,37.67,405400.0,28.4527,28.6959,28.4451,28.6351,405400.0
2008-09-19 15:45:00,37.67,37.75,37.6,37.61,348900.0,28.6351,28.6959,28.5819,28.5895,348900.0
2008-09-19 15:50:00,37.61,37.75,37.58,37.58,402700.0,28.5895,28.6959,28.5667,28.5667,402700.0
2008-09-19 15:55:00,37.58,37.66,37.47,37.56,559500.0,28.5667,28.6275,28.4831,28.5515,559500.0
2008-09-22 09:30:00,37.91,38.2,37.59,37.99,323100.0,28.8175,29.038,28.5743,28.8783,323100.0
2008-09-22 09:35:00,37.9,38.11,37.68,37.86,212500.0,28.8099,28.9696,28.6427,28.7795,212500.0
2008-09-22 09:40:00,37.84,37.92,37.59,37.79,100900.0,28.7643,28.8251,28.5743,28.7263,100900.0
2008-09-22 09:45:00,37.77,37.97,37.65,37.89,208600.0,28.7111,28.8631,28.6199,28.8023,208600.0
2008-09-22 09:50:00,37.85,37.9,37.56,37.68,261600.0,28.7719,28.8099,28.5515,28.6427,261600.0
2008-09-22 09:55:00,37.68,37.7,37.42,37.57,260800.0,28.6427,28.6579,28.4451,28.5591,260800.0
2008-09-22 10:00:00,37.59,37.69,37.47,37.64,192900.0,28.5743,28.6503,28.4831,28.6123,192900.0
2008-09-22 10:05:00,37.64,37.76,37.49,37.74,196700.0,28.6123,28.7035,28.4983,28.6883,196700.0
2008-09-22 10:10:00,37.73,37.78,37.66,37.73,206300.0,28.6807,28.7187,28.6275,28.6807,206300.0
2008-09-22 10:15:00,37.74,37.76,37.44,37.44,214200.0,28.6883,28.7035,28.4603,28.4603,214200.0
2008-09-22 10:20:00,37.45,37.59,37.38,37.43,218800.0,28.4679,28.5743,28.4146,28.4527,218800.0
2008-09-22 10:25:00,37.44,37.54,37.43,37.48,154600.0,28.4603,28.5363,28.4527,28.4907,154600.0
2008-09-22 10:30:00,37.49,37.59,37.48,37.58,210100.0,28.4983,28.5743,28.4907,28.5667,210100.0
2008-09-22 10:35:00,37.58,37.65,37.56,37.59,205300.0,28.5667,28.6199,28.5515,28.5743,205300.0
2008-09-22 10:40:00,37.59,37.7,37.59,37.64,194500.0,28.5743,28.6579,28.5743,28.6123,194500.0
2008-09-22 10:45:00,37.64,37.7,37.61,37.64,160100.0,28.6123,28.6579,28.5895,28.6123,160100.0
2008-09-22 10:50:00,37.65,37.73,37.53,37.57,197900.0,28.6199,28.6807,28.5287,28.5591,197900.0
2008-09-22 10:55:00,37.58,37.69,37.49,37.49,287000.0,28.5667,28.6503,28.4983,28.4983,287000.0
2008-09-22 11:00:00,37.5,37.57,37.43,37.49,177200.0,28.5059,28.5591,28.4527,28.4983,177200.0
2008-09-22 11:05:00,37.49,37.61,37.46,37.57,197000.0,28.4983,28.5895,28.4755,28.5591,197000.0
2008-09-22 11:10:00,37.57,37.64,37.54,37.6,130400.0,28.5591,28.6123,28.5363,28.5819,130400.0
2008-09-22 11:15:00,37.6,37.63,37.56,37.6,126300.0,28.5819,28.6047,28.5515,28.5819,126300.0
2008-09-22 11:20:00,37.6,37.61,37.5,37.53,177800.0,28.5819,28.5895,28.5059,28.5287,177800.0
2008-09-22 11:25:00,37.53,37.63,37.52,37.59,175900.0,28.5287,28.6047,28.5211,28.5743,175900.0
2008-09-22 11:30:00,37.58,37.65,37.56,37.57,123000.0,28.5667,28.6199,28.5515,28.5591,123000.0
2008-09-22 11:35:00,37.57,37.61,37.56,37.6,159600.0,28.5591,28.5895,28.5515,28.5819,159600.0
2008-09-22 11:40:00,37.6,37.6,37.41,37.44,182100.0,28.5819,28.5819,28.4375,28.4603,182100.0
2008-09-22 11:45:00,37.43,37.52,37.4,37.49,168600.0,28.4527,28.5211,28.4299,28.4983,168600.0
2008-09-22 11:50:00,37.49,37.63,37.48,37.6,198000.0,28.4983,28.6047,28.4907,28.5819,198000.0
2008-09-22 11:55:00,37.61,37.75,37.58,37.75,171500.0,28.5895,28.6959,28.5667,28.6959,171500.0
2008-09-22 12:00:00,37.75,37.87,37.73,37.75,221600.0,28.6959,28.7871,28.6807,28.6959,221600.0
2008-09-22 12:05:00,37.75,38.0,37.73,37.75,376700.0,28.6959,28.8859,28.6807,28.6959,376700.0
2008-09-22 12:10:00,37.75,37.77,37.66,37.68,179400.0,28.6959,28.7111,28.6275,28.6427,179400.0
2008-09-22 12:15:00,37.68,37.69,37.63,37.65,176100.0,28.6427,28.6503,28.6047,28.6199,176100.0
2008-09-22 12:20:00,37.64,37.65,37.58,37.62,96000.0,28.6123,28.6199,28.5667,28.5971,96000.0
2008-09-22 12:25:00,37.62,37.81,37.61,37.76,115000.0,28.5971,28.7415,28.5895,28.7035,115000.0
2008-09-22 12:30:00,37.76,37.76,37.68,37.69,137600.0,28.7035,28.7035,28.6427,28.6503,137600.0
2008-09-22 12:35:00,37.69,37.85,37.67,37.85,165300.0,28.6503,28.7719,28.6351,28.7719,165300.0
2008-09-22 12:40:00,37.84,37.87,37.81,37.85,133900.0,28.7643,28.7871,28.7415,28.7719,133900.0
2008-09-22 12:45:00,37.85,37.87,37.81,37.86,95600.0,28.7719,28.7871,28.7415,28.7795,95600.0
2008-09-22 12:50:00,37.85,37.96,37.85,37.96,537800.0,28.7719,28.8555,28.7719,28.8555,537800.0
2008-09-22 12:55:00,37.96,38.06,37.94,38.06,526300.0,28.8555,28.9316,28.8403,28.9316,526300.0
2008-09-22 13:00:00,38.05,38.23,38.05,38.22,182700.0,28.924,29.0608,28.924,29.0532,182700.0
2008-09-22 13:05:00,38.21,38.21,38.09,38.17,365600.0,29.0456,29.0456,28.9544,29.0152,365600.0
2008-09-22 13:10:00,38.18,38.2,38.12,38.12,238200.0,29.0228,29.038,28.9772,28.9772,238200.0
2008-09-22 13:15:00,38.12,38.14,38.04,38.14,221900.0,28.9772,28.9924,28.9164,28.9924,221900.0
2008-09-22 13:20:00,38.13,38.13,38.02,38.12,137200.0,28.9848,28.9848,28.9011,28.9772,137200.0
2008-09-22 13:25:00,38.12,38.22,38.03,38.13,313600.0,28.9772,29.0532,28.9087,28.9848,313600.0
2008-09-22 13:30:00,38.11,38.25,38.09,38.11,165700.0,28.9696,29.076,28.9544,28.9696,165700.0
2008-09-22 13:35:00,38.11,38.13,37.89,38.12,246600.0,28.9696,28.9848,28.8023,28.9772,246600.0
2008-09-22 13:40:00,38.13,38.27,38.09,38.1,155400.0,28.9848,29.0912,28.9544,28.962,155400.0
2008-09-22 13:45:00,38.09,38.36,38.02,38.21,264700.0,28.9544,29.1596,28.9011,29.0456,264700.0
2008-09-22 13:50:00,38.21,38.26,38.05,38.21,173800.0,29.0456,29.0836,28.924,29.0456,173800.0
2008-09-22 13:55:00,38.22,38.27,38.15,38.23,110800.0,29.0532,29.0912,29.0,29.0608,110800.0
2008-09-22 14:00:00,38.24,38.25,38.15,38.25,245800.0,29.0684,29.076,29.0,29.076,245800.0
2008-09-22 14:05:00,38.25,38.28,38.11,38.23,228300.0,29.076,29.0988,28.9696,29.0608,228300.0
2008-09-22 14:10:00,38.23,38.34,38.23,38.31,259800.0,29.0608,29.1444,29.0608,29.1216,259800.0
2008-09-22 14:15:00,38.31,38.58,38.3,38.44,359200.0,29.1216,29.3268,29.114,29.2204,359200.0
2008-09-22 14:20:00,38.44,38.45,38.26,38.41,407700.0,29.2204,29.228,29.0836,29.1976,407700.0
2008-09-22 14:25:00,38.4,38.45,38.25,38.28,239600.0,29.19,29.228,29.076,29.0988,239600.0
2008-09-22 14:30:00,38.28,38.37,38.22,38.23,167300.0,29.0988,29.1672,29.0532,29.0608,167300.0
2008-09-22 14:35:00,38.23,38.33,38.19,38.22,146600.0,29.0608,29.1368,29.0304,29.0532,146600.0
2008-09-22 14:40:00,38.22,38.23,37.82,37.9,264400.0,29.0532,29.0608,28.7491,28.8099,264400.0
2008-09-22 14:45:00,37.89,38.03,37.87,38.03,301600.0,28.8023,28.9087,28.7871,28.9087,301600.0
2008-09-22 14:50:00,38.03,38.06,37.76,37.79,202400.0,28.9087,28.9316,28.7035,28.7263,202400.0
2008-09-22 14:55:00,37.8,37.83,37.6,37.69,366500.0,28.7339,28.7567,28.5819,28.6503,366500.0
2008-09-22 15:00:00,37.69,37.96,37.68,37.93,218200.0,28.6503,28.8555,28.6427,28.8327,218200.0
2008-09-22 15:05:00,37.93,37.96,37.67,37.67,215600.0,28.8327,28.8555,28.6351,28.6351,215600.0
2008-09-22 15:10:00,37.68,37.91,37.67,37.89,163700.0,28.6427,28.8175,28.6351,28.8023,163700.0
2008-09-22 15:15:00,37.9,37.9,37.55,37.57,183500.0,28.8099,28.8099,28.5439,28.5591,183500.0
2008-09-22 15:20:00,37.58,37.64,37.38,37.5,256100.0,28.5667,28.6123,28.4146,28.5059,256100.0
2008-09-22 15:25:00,37.51,37.68,37.44,37.57,247800.0,28.5135,28.6427,28.4603,28.5591,247800.0
2008-09-22 15:30:00,37.58,37.69,37.56,37.68,200900.0,28.5667,28.6503,28.5515,28.6427,200900.0
2008-09-22 15:35:00,37.67,37.71,37.65,37.68,210100.0,28.6351,28.6655,28.6199,28.6427,210100.0
2008-09-22 15:40:00,37.67,37.69,37.44,37.54,416900.0,28.6351,28.6503,28.4603,28.5363,416900.0
2008-09-22 15:45:00,37.54,37.56,37.39,37.49,404900.0,28.5363,28.5515,28.4222,28.4983,404900.0
2008-09-22 15:50:00,37.5,37.51,37.28,37.28,397700.0,28.5059,28.5135,28.3386,28.3386,397700.0
2008-09-22 15:55:00,37.27,37.47,37.22,37.31,624500.0,28.331,28.4831,28.293,28.3614,624500.0
2008-09-23 09:30:00,37.18,37.29,36.26,36.35,424600.0,28.2626,28.3462,27.5633,27.6317,424600.0
2008-09-23 09:35:00,36.34,36.49,35.8,35.83,477000.0,27.6241,27.7381,27.2136,27.2364,477000.0
2008-09-23 09:40:00,35.83,36.45,35.72,36.19,334500.0,27.2364,27.7077,27.1528,27.5101,334500.0
2008-09-23 09:45:00,36.2,36.3,36.08,36.29,312800.0,27.5177,27.5937,27.4264,27.5861,312800.0
2008-09-23 09:50:00,36.29,36.47,36.18,36.24,352200.0,27.5861,27.7229,27.5025,27.5481,352200.0
2008-09-23 09:55:00,36.25,36.32,36.08,36.08,268500.0,27.5557,27.6089,27.4264,27.4264,268500.0
2008-09-23 10:00:00,36.09,36.26,36.04,36.13,184400.0,27.434,27.5633,27.396,27.4645,184400.0
2008-09-23 10:05:00,36.14,36.25,36.04,36.04,242500.0,27.4721,27.5557,27.396,27.396,242500.0
2008-09-23 10:10:00,36.03,36.14,35.95,36.02,193400.0,27.3884,27.4721,27.3276,27.3808,193400.0
2008-09-23 10:15:00,36.02,36.08,35.88,35.93,253100.0,27.3808,27.4264,27.2744,27.3124,253100.0
2008-09-23 10:20:00,35.92,35.98,35.62,35.68,344700.0,27.3048,27.3504,27.0768,27.1224,344700.0
2008-09-23 10:25:00,35.68,35.74,35.6,35.71,299400.0,27.1224,27.168,27.0616,27.1452,299400.0
2008-09-23 10:30:00,35.72,35.8,35.51,35.53,212200.0,27.1528,27.2136,26.9932,27.0084,212200.0
2008-09-23 10:35:00,35.54,35.74,35.5,35.7,307000.0,27.016,27.168,26.9856,27.1376,307000.0
2008-09-23 10:40:00,35.71,35.78,35.67,35.67,328400.0,27.1452,27.1984,27.1148,27.1148,328400.0
2008-09-23 10:45:00,35.67,35.7,35.51,35.57,384500.0,27.1148,27.1376,26.9932,27.0388,384500.0
2008-09-23 10:50:00,35.58,35.65,35.5,35.59,275800.0,27.0464,27.0996,26.9856,27.054,275800.0
2008-09-23 10:55:00,35.59,35.63,35.52,35.57,369100.0,27.054,27.0844,27.0008,27.0388,369100.0
2008-09-23 11:00:00,35.57,35.68,35.42,35.56,317300.0,27.0388,27.1224,26.9247,27.0312,317300.0
2008-09-23 11:05:00,35.58,35.61,35.45,35.61,318500.0,27.0464,27.0692,26.9475,27.0692,318500.0
2008-09-23 11:10:00,35.61,35.72,35.45,35.69,332100.0,27.0692,27.1528,26.9475,27.13,332100.0
2008-09-23 11:15:00,35.69,35.69,35.53,35.62,291100.0,27.13,27.13,27.0084,27.0768,291100.0
2008-09-23 11:20:00,35.62,35.79,35.57,35.57,284100.0,27.0768,27.206,27.0388,27.0388,284100.0
2008-09-23 11:25:00,35.56,35.67,35.49,35.49,259900.0,27.0312,27.1148,26.978,26.978,259900.0
2008-09-23 11:30:00,35.49,35.54,35.46,35.49,226900.0,26.978,27.016,26.9551,26.978,226900.0
2008-09-23 11:35:00,35.48,35.49,35.32,35.44,363100.0,26.9704,26.978,26.8487,26.9399,363100.0
2008-09-23 11:40:00,35.44,35.44,35.28,35.33,159000.0,26.9399,26.9399,26.8183,26.8563,159000.0
2008-09-23 11:45:00,35.33,35.39,35.25,35.25,194500.0,26.8563,26.9019,26.7955,26.7955,194500.0
2008-09-23 11:50:00,35.25,35.33,35.14,35.28,200000.0,26.7955,26.8563,26.7119,26.8183,200000.0
2008-09-23 11:55:00,35.28,35.33,35.25,35.28,104800.0,26.8183,26.8563,26.7955,26.8183,104800.0
2008-09-23 12:00:00,35.28,35.47,35.26,35.46,237200.0,26.8183,26.9627,26.8031,26.9551,237200.0
2008-09-23 12:05:00,35.47,35.55,35.39,35.47,179100.0,26.9627,27.0236,26.9019,26.9627,179100.0
2008-09-23 12:10:00,35.48,35.58,35.45,35.48,197900.0,26.9704,27.0464,26.9475,26.9704,197900.0
2008-09-23 12:15:00,35.47,35.64,35.4,35.63,148600.0,26.9627,27.092,26.9095,27.0844,148600.0
2008-09-23 12:20:00,35.63,35.63,35.43,35.57,130100.0,27.0844,27.0844,26.9323,27.0388,130100.0
2008-09-23 12:25:00,35.57,35.62,35.43,35.49,150400.0,27.0388,27.0768,26.9323,26.978,150400.0
2008-09-23 12:30:00,35.5,35.52,35.33,35.35,235300.0,26.9856,27.0008,26.8563,26.8715,235300.0
2008-09-23 12:35:00,35.36,35.41,35.3,35.37,170100.0,26.8791,26.9171,26.8335,26.8867,170100.0
2008-09-23 12:40:00,35.36,35.45,35.26,35.28,182700.0,26.8791,26.9475,26.8031,26.8183,182700.0
2008-09-23 12:45:00,35.28,35.29,35.16,35.28,168800.0,26.8183,26.8259,26.7271,26.8183,168800.0
2008-09-23 12:50:00,35.28,35.35,35.1,35.1,174000.0,26.8183,26.8715,26.6815,26.6815,174000.0
2008-09-23 12:55:00,35.1,35.13,35.06,35.07,162300.0,26.6815,26.7043,26.6511,26.6587,162300.0
2008-09-23 13:00:00,35.07,35.12,34.94,35.11,325900.0,26.6587,26.6967,26.5599,26.6891,325900.0
2008-09-23 13:05:00,35.13,35.21,34.94,35.21,360200.0,26.7043,26.7651,26.5599,26.7651,360200.0
2008-09-23 13:10:00,35.21,35.34,35.09,35.11,298400.0,26.7651,26.8639,26.6739,26.6891,298400.0
2008-09-23 13:15:00,35.12,35.19,35.07,35.09,227500.0,26.6967,26.7499,26.6587,26.6739,227500.0
2008-09-23 13:20:00,35.09,35.16,35.0,35.03,191200.0,26.6739,26.7271,26.6055,26.6283,191200.0
2008-09-23 13:25:00,35.03,35.05,34.92,34.92,176200.0,26.6283,26.6435,26.5447,26.5447,176200.0
2008-09-23 13:30:00,34.94,34.94,34.72,34.84,238800.0,26.5599,26.5599,26.3926,26.4839,238800.0
2008-09-23 13:35:00,34.84,35.22,34.82,35.1,233000.0,26.4839,26.7727,26.4686,26.6815,233000.0
2008-09-23 13:40:00,35.11,35.25,35.11,35.2,124200.0,26.6891,26.7955,26.6891,26.7575,124200.0
2008-09-23 13:45:00,35.21,35.37,35.14,35.28,187400.0,26.7651,26.8867,26.7119,26.8183,187400.0
2008-09-23 13:50:00,35.28,35.3,35.02,35.03,348900.0,26.8183,26.8335,26.6207,26.6283,348900.0
2008-09-23 13:55:00,35.03,35.16,35.03,35.13,215100.0,26.6283,26.7271,26.6283,26.7043,215100.0
2008-09-23 14:00:00,35.14,35.23,35.02,35.08,211800.0,26.7119,26.7803,26.6207,26.6663,211800.0
2008-09-23 14:05:00,35.09,35.42,35.07,35.42,246600.0,26.6739,26.9247,26.6587,26.9247,246600.0
2008-09-23 14:10:00,35.43,35.47,35.22,35.23,199200.0,26.9323,26.9627,26.7727,26.7803,199200.0
2008-09-23 14:15:00,35.23,35.25,35.09,35.15,228200.0,26.7803,26.7955,26.6739,26.7195,228200.0
2008-09-23 14:20:00,35.15,35.38,35.1,35.34,271700.0,26.7195,26.8943,26.6815,26.8639,271700.0
2008-09-23 14:25:00,35.33,35.65,35.31,35.62,172600.0,26.8563,27.0996,26.8411,27.0768,172600.0
2008-09-23 14:30:00,35.62,35.63,35.3,35.43,224000.0,27.0768,27.0844,26.8335,26.9323,224000.0
2008-09-23 14:35:00,35.44,35.56,35.34,35.36,213800.0,26.9399,27.0312,26.8639,26.8791,213800.0
2008-09-23 14:40:00,35.35,35.41,35.22,35.34,242600.0,26.8715,26.9171,26.7727,26.8639,242600.0
2008-09-23 14:45:00,35.34,35.63,35.25,35.55,263900.0,26.8639,27.0844,26.7955,27.0236,263900.0
2008-09-23 14:50:00,35.55,35.71,35.5,35.66,192800.0,27.0236,27.1452,26.9856,27.1072,192800.0
2008-09-23 14:55:00,35.67,35.69,35.53,35.53,193400.0,27.1148,27.13,27.0084,27.0084,193400.0
2008-09-23 15:00:00,35.53,35.54,35.4,35.46,192100.0,27.0084,27.016,26.9095,26.9551,192100.0
2008-09-23 15:05:00,35.46,35.55,35.37,35.49,308100.0,26.9551,27.0236,26.8867,26.978,308100.0
2008-09-23 15:10:00,35.5,35.55,35.43,35.46,289400.0,26.9856,27.0236,26.9323,26.9551,289400.0
2008-09-23 15:15:00,35.47,35.59,35.45,35.54,334500.0,26.9627,27.054,26.9475,27.016,334500.0
2008-09-23 15:20:00,35.54,35.54,35.35,35.5,335900.0,27.016,27.016,26.8715,26.9856,335900.0
2008-09-23 15:25:00,35.5,35.58,35.45,35.45,267200.0,26.9856,27.0464,26.9475,26.9475,267200.0
2008-09-23 15:30:00,35.45,35.62,35.41,35.46,416700.0,26.9475,27.0768,26.9171,26.9551,416700.0
2008-09-23 15:35:00,35.45,35.47,35.25,35.3,507500.0,26.9475,26.9627,26.7955,26.8335,507500.0
2008-09-23 15:40:00,35.3,35.53,35.29,35.32,713700.0,26.8335,27.0084,26.8259,26.8487,713700.0
2008-09-23 15:45:00,35.33,35.33,35.11,35.24,630500.0,26.8563,26.8563,26.6891,26.7879,630500.0
2008-09-23 15:50:00,35.23,35.34,35.11,35.31,851300.0,26.7803,26.8639,26.6891,26.8411,851300.0
2008-09-23 15:55:00,35.31,35.32,35.09,35.11,686500.0,26.8411,26.8487,26.6739,26.6891,686500.0
2008-09-24 09:30:00,35.45,35.45,35.45,35.45,3100.0,26.9475,26.9475,26.9475,26.9475,3100.0
2008-09-24 09:35:00,35.45,35.45,35.45,35.45,0.0,26.9475,26.9475,26.9475,26.9475,0.0
2008-09-24 09:40:00,35.45,35.81,35.2,35.25,456000.0,26.9475,27.2212,26.7575,26.7955,456000.0
2008-09-24 09:45:00,35.25,35.41,35.09,35.13,240000.0,26.7955,26.9171,26.6739,26.7043,240000.0
2008-09-24 09:50:00,35.15,35.29,35.06,35.2,171400.0,26.7195,26.8259,26.6511,26.7575,171400.0
2008-09-24 09:55:00,35.21,35.46,35.18,35.42,267400.0,26.7651,26.9551,26.7423,26.9247,267400.0
2008-09-24 10:00:00,35.42,35.6,35.35,35.35,262500.0,26.9247,27.0616,26.8715,26.8715,262500.0
2008-09-24 10:05:00,35.35,35.4,35.11,35.2,164200.0,26.8715,26.9095,26.6891,26.7575,164200.0
2008-09-24 10:10:00,35.21,35.24,35.05,35.13,138100.0,26.7651,26.7879,26.6435,26.7043,138100.0
2008-09-24 10:15:00,35.14,35.15,34.79,35.01,214100.0,26.7119,26.7195,26.4458,26.6131,214100.0
2008-09-24 10:20:00,35.02,35.18,34.98,35.09,168900.0,26.6207,26.7423,26.5903,26.6739,168900.0
2008-09-24 10:25:00,35.1,35.18,34.94,35.11,214700.0,26.6815,26.7423,26.5599,26.6891,214700.0
2008-09-24 10:30:00,35.11,35.15,34.97,35.04,267500.0,26.6891,26.7195,26.5827,26.6359,267500.0
2008-09-24 10:35:00,35.04,35.16,34.85,34.95,286400.0,26.6359,26.7271,26.4915,26.5675,286400.0
2008-09-24 10:40:00,34.97,35.07,34.87,34.99,189300.0,26.5827,26.6587,26.5067,26.5979,189300.0
2008-09-24 10:45:00,34.99,35.05,34.92,35.0,268400.0,26.5979,26.6435,26.5447,26.6055,268400.0
2008-09-24 10:50:00,35.02,35.1,35.0,35.0,162500.0,26.6207,26.6815,26.6055,26.6055,162500.0
2008-09-24 10:55:00,35.0,35.06,34.93,35.03,203100.0,26.6055,26.6511,26.5523,26.6283,203100.0
2008-09-24 11:00:00,35.03,35.07,34.83,34.86,246100.0,26.6283,26.6587,26.4762,26.4991,246100.0
2008-09-24 11:05:00,34.85,34.9,34.69,34.74,269700.0,26.4915,26.5295,26.3698,26.4078,269700.0
2008-09-24 11:10:00,34.75,34.83,34.7,34.76,224900.0,26.4154,26.4762,26.3774,26.423,224900.0
2008-09-24 11:15:00,34.75,34.82,34.71,34.78,216700.0,26.4154,26.4686,26.385,26.4382,216700.0
2008-09-24 11:20:00,34.81,34.89,34.77,34.86,169800.0,26.461,26.5219,26.4306,26.4991,169800.0
2008-09-24 11:25:00,34.85,34.98,34.82,34.93,155600.0,26.4915,26.5903,26.4686,26.5523,155600.0
2008-09-24 11:30:00,34.93,35.06,34.87,35.01,202900.0,26.5523,26.6511,26.5067,26.6131,202900.0
2008-09-24 11:35:00,35.01,35.01,34.89,34.91,114500.0,26.6131,26.6131,26.5219,26.5371,114500.0
2008-09-24 11:40:00,34.91,34.94,34.76,34.76,148500.0,26.5371,26.5599,26.423,26.423,148500.0
2008-09-24 11:45:00,34.76,34.78,34.56,34.64,210900.0,26.423,26.4382,26.271,26.3318,210900.0
2008-09-24 11:50:00,34.63,34.76,34.56,34.74,280300.0,26.3242,26.423,26.271,26.4078,280300.0
2008-09-24 11:55:00,34.74,34.76,34.66,34.66,173800.0,26.4078,26.423,26.347,26.347,173800.0
2008-09-24 12:00:00,34.66,34.74,34.62,34.69,132300.0,26.347,26.4078,26.3166,26.3698,132300.0
2008-09-24 12:05:00,34.69,34.72,34.64,34.68,122500.0,26.3698,26.3926,26.3318,26.3622,122500.0
2008-09-24 12:10:00,34.67,34.69,34.6,34.65,105400.0,26.3546,26.3698,26.3014,26.3394,105400.0
2008-09-24 12:15:00,34.64,34.8,34.63,34.8,107400.0,26.3318,26.4534,26.3242,26.4534,107400.0
2008-09-24 12:20:00,34.8,34.8,34.66,34.68,101800.0,26.4534,26.4534,26.347,26.3622,101800.0
2008-09-24 12:25:00,34.69,34.76,34.64,34.76,84400.0,26.3698,26.423,26.3318,26.423,84400.0
2008-09-24 12:30:00,34.77,34.96,34.74,34.93,117900.0,26.4306,26.5751,26.4078,26.5523,117900.0
2008-09-24 12:35:00,34.92,34.93,34.77,34.78,92700.0,26.5447,26.5523,26.4306,26.4382,92700.0
2008-09-24 12:40:00,34.79,34.88,34.75,34.84,92300.0,26.4458,26.5143,26.4154,26.4839,92300.0
2008-09-24 12:45:00,34.84,34.97,34.83,34.89,119900.0,26.4839,26.5827,26.4762,26.5219,119900.0
2008-09-24 12:50:00,34.88,34.93,34.86,34.86,92700.0,26.5143,26.5523,26.4991,26.4991,92700.0
2008-09-24 12:55:00,34.86,34.86,34.74,34.79,87100.0,26.4991,26.4991,26.4078,26.4458,87100.0
2008-09-24 13:00:00,34.78,34.92,34.78,34.89,85600.0,26.4382,26.5447,26.4382,26.5219,85600.0
2008-09-24 13:05:00,34.89,35.0,34.89,34.96,98800.0,26.5219,26.6055,26.5219,26.5751,98800.0
2008-09-24 13:10:00,34.95,35.09,34.92,35.07,104700.0,26.5675,26.6739,26.5447,26.6587,104700.0
2008-09-24 13:15:00,35.06,35.11,34.91,35.03,122900.0,26.6511,26.6891,26.5371,26.6283,122900.0
2008-09-24 13:20:00,35.04,35.2,34.99,35.19,83800.0,26.6359,26.7575,26.5979,26.7499,83800.0
2008-09-24 13:25:00,35.18,35.21,35.05,35.13,118700.0,26.7423,26.7651,26.6435,26.7043,118700.0
2008-09-24 13:30:00,35.11,35.15,35.0,35.08,84600.0,26.6891,26.7195,26.6055,26.6663,84600.0
2008-09-24 13:35:00,35.09,35.15,35.03,35.05,63500.0,26.6739,26.7195,26.6283,26.6435,63500.0
2008-09-24 13:40:00,35.06,35.18,35.0,35.17,71500.0,26.6511,26.7423,26.6055,26.7347,71500.0
2008-09-24 13:45:00,35.17,35.19,35.05,35.11,73700.0,26.7347,26.7499,26.6435,26.6891,73700.0
2008-09-24 13:50:00,35.1,35.14,35.01,35.07,96400.0,26.6815,26.7119,26.6131,26.6587,96400.0
2008-09-24 13:55:00,35.05,35.06,34.89,34.91,124300.0,26.6435,26.6511,26.5219,26.5371,124300.0
2008-09-24 14:00:00,34.91,34.97,34.83,34.93,70400.0,26.5371,26.5827,26.4762,26.5523,70400.0
2008-09-24 14:05:00,34.93,35.02,34.9,34.97,75500.0,26.5523,26.6207,26.5295,26.5827,75500.0
2008-09-24 14:10:00,34.96,35.07,34.79,34.85,108600.0,26.5751,26.6587,26.4458,26.4915,108600.0
2008-09-24 14:15:00,34.85,34.94,34.83,34.89,130500.0,26.4915,26.5599,26.4762,26.5219,130500.0
2008-09-24 14:20:00,34.9,34.93,34.81,34.89,102900.0,26.5295,26.5523,26.461,26.5219,102900.0
2008-09-24 14:25:00,34.88,34.93,34.84,34.93,68500.0,26.5143,26.5523,26.4839,26.5523,68500.0
2008-09-24 14:30:00,34.92,35.08,34.89,35.06,86200.0,26.5447,26.6663,26.5219,26.6511,86200.0
2008-09-24 14:35:00,35.06,35.15,35.04,35.11,59800.0,26.6511,26.7195,26.6359,26.6891,59800.0
2008-09-24 14:40:00,35.11,35.15,35.1,35.13,43400.0,26.6891,26.7195,26.6815,26.7043,43400.0
2008-09-24 14:45:00,35.13,35.15,35.03,35.05,101000.0,26.7043,26.7195,26.6283,26.6435,101000.0
2008-09-24 14:50:00,35.04,35.06,34.9,34.9,87400.0,26.6359,26.6511,26.5295,26.5295,87400.0
2008-09-24 14:55:00,34.92,34.98,34.86,34.91,70300.0,26.5447,26.5903,26.4991,26.5371,70300.0
2008-09-24 15:00:00,34.91,34.92,34.84,34.86,87900.0,26.5371,26.5447,26.4839,26.4991,87900.0
2008-09-24 15:05:00,34.86,35.02,34.85,35.02,127400.0,26.4991,26.6207,26.4915,26.6207,127400.0
2008-09-24 15:10:00,35.02,35.03,34.83,34.88,182000.0,26.6207,26.6283,26.4762,26.5143,182000.0
2008-09-24 15:15:00,34.88,34.9,34.67,34.68,162300.0,26.5143,26.5295,26.3546,26.3622,162300.0
2008-09-24 15:20:00,34.68,34.83,34.66,34.83,204600.0,26.3622,26.4762,26.347,26.4762,204600.0
2008-09-24 15:25:00,34.82,34.9,34.77,34.89,170500.0,26.4686,26.5295,26.4306,26.5219,170500.0
2008-09-24 15:30:00,34.88,34.95,34.8,34.86,257200.0,26.5143,26.5675,26.4534,26.4991,257200.0
2008-09-24 15:35:00,34.86,34.9,34.83,34.85,186400.0,26.4991,26.5295,26.4762,26.4915,186400.0
2008-09-24 15:40:00,34.84,34.95,34.79,34.93,304000.0,26.4839,26.5675,26.4458,26.5523,304000.0
2008-09-24 15:45:00,34.92,34.94,34.84,34.93,344500.0,26.5447,26.5599,26.4839,26.5523,344500.0
2008-09-24 15:50:00,34.94,34.96,34.78,34.8,465000.0,26.5599,26.5751,26.4382,26.4534,465000.0
2008-09-24 15:55:00,34.81,34.97,34.8,34.97,440100.0,26.461,26.5827,26.4534,26.5827,440100.0
2008-09-25 09:30:00,35.1,35.19,34.64,34.93,141000.0,26.6815,26.7499,26.3318,26.5523,141000.0
2008-09-25 09:35:00,34.89,35.08,34.65,34.68,124200.0,26.5219,26.6663,26.3394,26.3622,124200.0
2008-09-25 09:40:00,34.68,34.88,34.63,34.73,307200.0,26.3622,26.5143,26.3242,26.4002,307200.0
2008-09-25 09:45:00,34.74,34.9,34.65,34.74,293200.0,26.4078,26.5295,26.3394,26.4078,293200.0
2008-09-25 09:50:00,34.75,35.07,34.73,34.81,329500.0,26.4154,26.6587,26.4002,26.461,329500.0
2008-09-25 09:55:00,34.83,35.11,34.81,34.96,314700.0,26.4762,26.6891,26.461,26.5751,314700.0
2008-09-25 10:00:00,34.96,34.99,34.65,34.69,240700.0,26.5751,26.5979,26.3394,26.3698,240700.0
2008-09-25 10:05:00,34.68,34.97,34.66,34.85,273000.0,26.3622,26.5827,26.347,26.4915,273000.0
2008-09-25 10:10:00,34.85,34.99,34.77,34.88,285900.0,26.4915,26.5979,26.4306,26.5143,285900.0
2008-09-25 10:15:00,34.88,34.97,34.77,34.84,246500.0,26.5143,26.5827,26.4306,26.4839,246500.0
2008-09-25 10:20:00,34.84,34.86,34.65,34.66,200000.0,26.4839,26.4991,26.3394,26.347,200000.0
2008-09-25 10:25:00,34.66,34.68,34.5,34.56,470200.0,26.347,26.3622,26.2254,26.271,470200.0
2008-09-25 10:30:00,34.56,34.61,34.45,34.51,234200.0,26.271,26.309,26.1874,26.233,234200.0
2008-09-25 10:35:00,34.51,34.63,34.37,34.54,302600.0,26.233,26.3242,26.1266,26.2558,302600.0
2008-09-25 10:40:00,34.53,34.68,34.37,34.4,204700.0,26.2482,26.3622,26.1266,26.1494,204700.0
2008-09-25 10:45:00,34.41,34.44,34.25,34.33,211500.0,26.157,26.1798,26.0354,26.0962,211500.0
2008-09-25 10:50:00,34.34,34.38,34.27,34.32,194000.0,26.1038,26.1342,26.0506,26.0886,194000.0
2008-09-25 10:55:00,34.31,34.32,34.11,34.24,245000.0,26.081,26.0886,25.9289,26.0278,245000.0
2008-09-25 11:00:00,34.24,34.39,34.22,34.24,194300.0,26.0278,26.1418,26.0126,26.0278,194300.0
2008-09-25 11:05:00,34.25,34.36,34.12,34.14,199800.0,26.0354,26.119,25.9365,25.9517,199800.0
2008-09-25 11:10:00,34.15,34.33,34.15,34.29,116400.0,25.9593,26.0962,25.9593,26.0658,116400.0
2008-09-25 11:15:00,34.29,34.31,34.17,34.2,176300.0,26.0658,26.081,25.9745,25.9974,176300.0
2008-09-25 11:20:00,34.2,34.34,34.1,34.18,351100.0,25.9974,26.1038,25.9213,25.9821,351100.0
2008-09-25 11:25:00,34.17,34.42,34.16,34.32,189100.0,25.9745,26.1646,25.9669,26.0886,189100.0
2008-09-25 11:30:00,34.32,34.43,34.32,34.37,198000.0,26.0886,26.1722,26.0886,26.1266,198000.0
2008-09-25 11:35:00,34.37,34.41,34.29,34.3,96100.0,26.1266,26.157,26.0658,26.0734,96100.0
2008-09-25 11:40:00,34.31,34.43,34.29,34.42,97800.0,26.081,26.1722,26.0658,26.1646,97800.0
2008-09-25 11:45:00,34.43,34.48,34.29,34.33,119300.0,26.1722,26.2102,26.0658,26.0962,119300.0
2008-09-25 11:50:00,34.33,34.36,34.21,34.31,156400.0,26.0962,26.119,26.005,26.081,156400.0
2008-09-25 11:55:00,34.31,34.32,34.19,34.2,127100.0,26.081,26.0886,25.9897,25.9974,127100.0
2008-09-25 12:00:00,34.2,34.29,34.18,34.21,96700.0,25.9974,26.0658,25.9821,26.005,96700.0
2008-09-25 12:05:00,34.21,34.24,34.16,34.19,114000.0,26.005,26.0278,25.9669,25.9897,114000.0
2008-09-25 12:10:00,34.21,34.36,34.18,34.29,199000.0,26.005,26.119,25.9821,26.0658,199000.0
2008-09-25 12:15:00,34.31,34.47,34.3,34.44,246300.0,26.081,26.2026,26.0734,26.1798,246300.0
2008-09-25 12:20:00,34.43,34.56,34.37,34.55,171400.0,26.1722,26.271,26.1266,26.2634,171400.0
2008-09-25 12:25:00,34.54,34.6,34.48,34.54,225400.0,26.2558,26.3014,26.2102,26.2558,225400.0
2008-09-25 12:30:00,34.55,34.69,34.5,34.66,203300.0,26.2634,26.3698,26.2254,26.347,203300.0
2008-09-25 12:35:00,34.66,34.75,34.64,34.66,227300.0,26.347,26.4154,26.3318,26.347,227300.0
2008-09-25 12:40:00,34.65,34.71,34.57,34.69,172700.0,26.3394,26.385,26.2786,26.3698,172700.0
2008-09-25 12:45:00,34.69,34.82,34.67,34.79,234200.0,26.3698,26.4686,26.3546,26.4458,234200.0
2008-09-25 12:50:00,34.79,34.86,34.74,34.8,341000.0,26.4458,26.4991,26.4078,26.4534,341000.0
2008-09-25 12:55:00,34.79,34.84,34.77,34.8,310500.0,26.4458,26.4839,26.4306,26.4534,310500.0
2008-09-25 13:00:00,34.79,35.0,34.79,34.95,270600.0,26.4458,26.6055,26.4458,26.5675,270600.0
2008-09-25 13:05:00,34.95,34.96,34.75,34.77,223800.0,26.5675,26.5751,26.4154,26.4306,223800.0
2008-09-25 13:10:00,34.78,34.79,34.61,34.61,213300.0,26.4382,26.4458,26.309,26.309,213300.0
2008-09-25 13:15:00,34.62,34.63,34.48,34.52,242000.0,26.3166,26.3242,26.2102,26.2406,242000.0
2008-09-25 13:20:00,34.54,34.59,34.5,34.5,213800.0,26.2558,26.2938,26.2254,26.2254,213800.0
2008-09-25 13:25:00,34.5,34.59,34.49,34.54,157300.0,26.2254,26.2938,26.2178,26.2558,157300.0
2008-09-25 13:30:00,34.56,34.72,34.51,34.59,193900.0,26.271,26.3926,26.233,26.2938,193900.0
2008-09-25 13:35:00,34.6,34.72,34.58,34.69,194000.0,26.3014,26.3926,26.2862,26.3698,194000.0
2008-09-25 13:40:00,34.69,34.69,34.55,34.65,136900.0,26.3698,26.3698,26.2634,26.3394,136900.0
2008-09-25 13:45:00,34.65,34.73,34.62,34.66,188400.0,26.3394,26.4002,26.3166,26.347,188400.0
2008-09-25 13:50:00,34.66,34.66,34.42,34.45,165700.0,26.347,26.347,26.1646,26.1874,165700.0
2008-09-25 13:55:00,34.45,34.54,34.33,34.54,197700.0,26.1874,26.2558,26.0962,26.2558,197700.0
2008-09-25 14:00:00,34.54,34.55,34.39,34.49,177700.0,26.2558,26.2634,26.1418,26.2178,177700.0
2008-09-25 14:05:00,34.49,34.55,34.41,34.48,160700.0,26.2178,26.2634,26.157,26.2102,160700.0
2008-09-25 14:10:00,34.49,34.49,34.29,34.29,243000.0,26.2178,26.2178,26.0658,26.0658,243000.0
2008-09-25 14:15:00,34.3,34.35,34.15,34.21,307400.0,26.0734,26.1114,25.9593,26.005,307400.0
2008-09-25 14:20:00,34.21,34.25,34.1,34.12,205500.0,26.005,26.0354,25.9213,25.9365,205500.0
2008-09-25 14:25:00,34.12,34.47,34.12,34.43,286100.0,25.9365,26.2026,25.9365,26.1722,286100.0
2008-09-25 14:30:00,34.44,34.47,34.33,34.45,186600.0,26.1798,26.2026,26.0962,26.1874,186600.0
2008-09-25 14:35:00,34.46,34.49,34.35,34.43,299700.0,26.195,26.2178,26.1114,26.1722,299700.0
2008-09-25 14:40:00,34.44,34.44,34.31,34.33,143300.0,26.1798,26.1798,26.081,26.0962,143300.0
2008-09-25 14:45:00,34.34,34.39,34.2,34.21,261100.0,26.1038,26.1418,25.9974,26.005,261100.0
2008-09-25 14:50:00,34.2,34.29,34.14,34.24,184300.0,25.9974,26.0658,25.9517,26.0278,184300.0
2008-09-25 14:55:00,34.24,34.52,34.2,34.51,217100.0,26.0278,26.2406,25.9974,26.233,217100.0
2008-09-25 15:00:00,34.51,34.6,34.4,34.55,164600.0,26.233,26.3014,26.1494,26.2634,164600.0
2008-09-25 15:05:00,34.55,34.73,34.51,34.72,214100.0,26.2634,26.4002,26.233,26.3926,214100.0
2008-09-25 15:10:00,34.72,34.79,34.65,34.65,252000.0,26.3926,26.4458,26.3394,26.3394,252000.0
2008-09-25 15:15:00,34.65,34.73,34.62,34.73,144700.0,26.3394,26.4002,26.3166,26.4002,144700.0
2008-09-25 15:20:00,34.73,34.94,34.65,34.81,256900.0,26.4002,26.5599,26.3394,26.461,256900.0
2008-09-25 15:25:00,34.81,34.86,34.71,34.79,198400.0,26.461,26.4991,26.385,26.4458,198400.0
2008-09-25 15:30:00,34.79,34.88,34.73,34.77,227800.0,26.4458,26.5143,26.4002,26.4306,227800.0
2008-09-25 15:35:00,34.77,34.95,34.72,34.94,263000.0,26.4306,26.5675,26.3926,26.5599,263000.0
2008-09-25 15:40:00,34.94,34.94,34.71,34.78,395600.0,26.5599,26.5599,26.385,26.4382,395600.0
2008-09-25 15:45:00,34.79,34.87,34.69,34.76,447200.0,26.4458,26.5067,26.3698,26.423,447200.0
2008-09-25 15:50:00,34.75,34.83,34.66,34.73,377900.0,26.4154,26.4762,26.347,26.4002,377900.0
2008-09-25 15:55:00,34.73,34.76,34.54,34.76,590700.0,26.4002,26.423,26.2558,26.423,590700.0
2008-09-26 09:30:00,33.91,34.16,33.42,33.57,390200.0,25.7769,25.9669,25.4044,25.5185,390200.0
2008-09-26 09:35:00,33.55,34.2,33.5,34.2,327300.0,25.5032,25.9974,25.4652,25.9974,327300.0
2008-09-26 09:40:00,34.2,34.33,33.87,33.9,207800.0,25.9974,26.0962,25.7465,25.7693,207800.0
2008-09-26 09:45:00,33.88,34.0,33.78,33.81,312000.0,25.7541,25.8453,25.6781,25.7009,312000.0
2008-09-26 09:50:00,33.83,33.88,33.45,33.59,257500.0,25.7161,25.7541,25.4272,25.5337,257500.0
2008-09-26 09:55:00,33.59,33.95,33.57,33.65,131800.0,25.5337,25.8073,25.5185,25.5793,131800.0
2008-09-26 10:00:00,33.69,34.07,33.65,34.02,251800.0,25.6097,25.8985,25.5793,25.8605,251800.0
2008-09-26 10:05:00,34.02,34.06,33.72,33.84,129800.0,25.8605,25.8909,25.6325,25.7237,129800.0
2008-09-26 10:10:00,33.82,33.97,33.82,33.87,120000.0,25.7085,25.8225,25.7085,25.7465,120000.0
2008-09-26 10:15:00,33.87,33.93,33.81,33.91,97700.0,25.7465,25.7921,25.7009,25.7769,97700.0
2008-09-26 10:20:00,33.9,33.98,33.73,33.79,237000.0,25.7693,25.8301,25.6401,25.6857,237000.0
2008-09-26 10:25:00,33.79,33.85,33.55,33.57,262100.0,25.6857,25.7313,25.5032,25.5185,262100.0
2008-09-26 10:30:00,33.57,33.59,33.39,33.43,256700.0,25.5185,25.5337,25.3816,25.412,256700.0
2008-09-26 10:35:00,33.43,33.44,33.35,33.43,289900.0,25.412,25.4196,25.3512,25.412,289900.0
2008-09-26 10:40:00,33.44,33.63,33.44,33.53,201100.0,25.4196,25.5641,25.4196,25.488,201100.0
2008-09-26 10:45:00,33.53,33.53,33.38,33.4,223500.0,25.488,25.488,25.374,25.3892,223500.0
2008-09-26 10:50:00,33.4,33.4,33.16,33.26,262500.0,25.3892,25.3892,25.2068,25.2828,262500.0
2008-09-26 10:55:00,33.26,33.56,33.21,33.36,236500.0,25.2828,25.5109,25.2448,25.3588,236500.0
2008-09-26 11:00:00,33.37,33.45,33.23,33.35,157900.0,25.3664,25.4272,25.26,25.3512,157900.0
2008-09-26 11:05:00,33.34,33.48,33.32,33.41,148700.0,25.3436,25.45,25.3284,25.3968,148700.0
2008-09-26 11:10:00,33.42,33.5,33.23,33.26,141400.0,25.4044,25.4652,25.26,25.2828,141400.0
2008-09-26 11:15:00,33.25,33.36,33.08,33.27,267000.0,25.2752,25.3588,25.146,25.2904,267000.0
2008-09-26 11:20:00,33.27,33.41,33.26,33.39,152200.0,25.2904,25.3968,25.2828,25.3816,152200.0
2008-09-26 11:25:00,33.38,33.43,33.32,33.4,115200.0,25.374,25.412,25.3284,25.3892,115200.0
2008-09-26 11:30:00,33.4,33.52,33.34,33.45,134900.0,25.3892,25.4804,25.3436,25.4272,134900.0
2008-09-26 11:35:00,33.44,33.5,33.36,33.36,101800.0,25.4196,25.4652,25.3588,25.3588,101800.0
2008-09-26 11:40:00,33.36,33.47,33.3,33.35,162600.0,25.3588,25.4424,25.3132,25.3512,162600.0
2008-09-26 11:45:00,33.35,33.38,33.21,33.25,161700.0,25.3512,25.374,25.2448,25.2752,161700.0
2008-09-26 11:50:00,33.25,33.26,33.18,33.2,112700.0,25.2752,25.2828,25.222,25.2372,112700.0
2008-09-26 11:55:00,33.19,33.22,33.01,33.08,174200.0,25.2296,25.2524,25.0928,25.146,174200.0
2008-09-26 12:00:00,33.09,33.1,32.94,32.96,243600.0,25.1536,25.1612,25.0396,25.0548,243600.0
2008-09-26 12:05:00,32.96,33.01,32.9,32.99,194900.0,25.0548,25.0928,25.0091,25.0776,194900.0
2008-09-26 12:10:00,32.99,33.07,32.97,33.05,104000.0,25.0776,25.1384,25.0624,25.1232,104000.0
2008-09-26 12:15:00,33.04,33.12,33.02,33.04,147200.0,25.1156,25.1764,25.1004,25.1156,147200.0
2008-09-26 12:20:00,33.03,33.21,33.01,33.15,158700.0,25.108,25.2448,25.0928,25.1992,158700.0
2008-09-26 12:25:00,33.14,33.18,33.1,33.14,98400.0,25.1916,25.222,25.1612,25.1916,98400.0
2008-09-26 12:30:00,33.13,33.26,33.1,33.23,103800.0,25.184,25.2828,25.1612,25.26,103800.0
2008-09-26 12:35:00,33.22,33.28,33.17,33.24,150200.0,25.2524,25.298,25.2144,25.2676,150200.0
2008-09-26 12:40:00,33.25,33.33,33.17,33.32,106600.0,25.2752,25.336,25.2144,25.3284,106600.0
2008-09-26 12:45:00,33.32,33.46,33.31,33.4,148100.0,25.3284,25.4348,25.3208,25.3892,148100.0
2008-09-26 12:50:00,33.4,33.54,33.38,33.52,124000.0,25.3892,25.4956,25.374,25.4804,124000.0
2008-09-26 12:55:00,33.52,33.56,33.5,33.54,118200.0,25.4804,25.5109,25.4652,25.4956,118200.0
2008-09-26 13:00:00,33.54,33.67,33.53,33.58,159400.0,25.4956,25.5945,25.488,25.5261,159400.0
2008-09-26 13:05:00,33.59,33.62,33.54,33.6,141000.0,25.5337,25.5565,25.4956,25.5413,141000.0
2008-09-26 13:10:00,33.59,33.84,33.58,33.75,184600.0,25.5337,25.7237,25.5261,25.6553,184600.0
2008-09-26 13:15:00,33.76,33.83,33.65,33.67,111600.0,25.6629,25.7161,25.5793,25.5945,111600.0
2008-09-26 13:20:00,33.66,33.84,33.64,33.8,100800.0,25.5869,25.7237,25.5717,25.6933,100800.0
2008-09-26 13:25:00,33.8,33.9,33.71,33.73,117500.0,25.6933,25.7693,25.6249,25.6401,117500.0
2008-09-26 13:30:00,33.73,33.74,33.63,33.71,89600.0,25.6401,25.6477,25.5641,25.6249,89600.0
2008-09-26 13:35:00,33.7,33.81,33.67,33.78,79100.0,25.6173,25.7009,25.5945,25.6781,79100.0
2008-09-26 13:40:00,33.78,33.97,33.75,33.91,165300.0,25.6781,25.8225,25.6553,25.7769,165300.0
2008-09-26 13:45:00,33.91,33.92,33.76,33.78,120200.0,25.7769,25.7845,25.6629,25.6781,120200.0
2008-09-26 13:50:00,33.79,33.96,33.73,33.76,120600.0,25.6857,25.8149,25.6401,25.6629,120600.0
2008-09-26 13:55:00,33.76,33.82,33.67,33.72,77700.0,25.6629,25.7085,25.5945,25.6325,77700.0
2008-09-26 14:00:00,33.71,33.76,33.67,33.76,59200.0,25.6249,25.6629,25.5945,25.6629,59200.0
2008-09-26 14:05:00,33.75,33.82,33.65,33.66,63900.0,25.6553,25.7085,25.5793,25.5869,63900.0
2008-09-26 14:10:00,33.66,33.74,33.65,33.73,67900.0,25.5869,25.6477,25.5793,25.6401,67900.0
2008-09-26 14:15:00,33.74,33.83,33.72,33.82,99700.0,25.6477,25.7161,25.6325,25.7085,99700.0
2008-09-26 14:20:00,33.83,33.91,33.82,33.83,139800.0,25.7161,25.7769,25.7085,25.7161,139800.0
2008-09-26 14:25:00,33.83,33.83,33.68,33.68,131600.0,25.7161,25.7161,25.6021,25.6021,131600.0
2008-09-26 14:30:00,33.69,33.71,33.52,33.58,116300.0,25.6097,25.6249,25.4804,25.5261,116300.0
2008-09-26 14:35:00,33.56,33.77,33.56,33.76,69300.0,25.5109,25.6705,25.5109,25.6629,69300.0
2008-09-26 14:40:00,33.76,33.77,33.63,33.75,62800.0,25.6629,25.6705,25.5641,25.6553,62800.0
2008-09-26 14:45:00,33.74,33.84,33.7,33.77,88900.0,25.6477,25.7237,25.6173,25.6705,88900.0
2008-09-26 14:50:00,33.76,33.77,33.7,33.74,78600.0,25.6629,25.6705,25.6173,25.6477,78600.0
2008-09-26 14:55:00,33.74,33.77,33.59,33.6,86400.0,25.6477,25.6705,25.5337,25.5413,86400.0
2008-09-26 15:00:00,33.59,33.66,33.48,33.49,107700.0,25.5337,25.5869,25.45,25.4576,107700.0
2008-09-26 15:05:00,33.48,33.55,33.31,33.41,172700.0,25.45,25.5032,25.3208,25.3968,172700.0
2008-09-26 15:10:00,33.41,33.6,33.39,33.58,134000.0,25.3968,25.5413,25.3816,25.5261,134000.0
2008-09-26 15:15:00,33.58,33.61,33.55,33.59,151000.0,25.5261,25.5489,25.5032,25.5337,151000.0
2008-09-26 15:20:00,33.6,33.84,33.59,33.82,239700.0,25.5413,25.7237,25.5337,25.7085,239700.0
2008-09-26 15:25:00,33.84,33.91,33.68,33.76,228300.0,25.7237,25.7769,25.6021,25.6629,228300.0
2008-09-26 15:30:00,33.77,33.81,33.62,33.64,229300.0,25.6705,25.7009,25.5565,25.5717,229300.0
2008-09-26 15:35:00,33.64,33.76,33.56,33.76,244100.0,25.5717,25.6629,25.5109,25.6629,244100.0
2008-09-26 15:40:00,33.75,33.97,33.73,33.95,376700.0,25.6553,25.8225,25.6401,25.8073,376700.0
2008-09-26 15:45:00,33.96,33.97,33.76,33.76,415300.0,25.8149,25.8225,25.6629,25.6629,415300.0
2008-09-26 15:50:00,33.77,34.01,33.76,33.98,499200.0,25.6705,25.8529,25.6629,25.8301,499200.0
2008-09-26 15:55:00,33.98,34.15,33.94,34.02,520300.0,25.8301,25.9593,25.7997,25.8605,520300.0
2008-09-29 09:30:00,33.0,33.37,32.38,32.48,300800.0,25.0852,25.3664,24.6139,24.6899,300800.0
2008-09-29 09:35:00,32.44,32.57,32.07,32.22,337400.0,24.6595,24.7583,24.3782,24.4922,337400.0
2008-09-29 09:40:00,32.22,32.38,32.07,32.28,281900.0,24.4922,24.6139,24.3782,24.5379,281900.0
2008-09-29 09:45:00,32.27,32.27,31.8,31.86,299500.0,24.5302,24.5302,24.173,24.2186,299500.0
2008-09-29 09:50:00,31.86,31.95,31.37,31.4,532400.0,24.2186,24.287,23.8461,23.8689,532400.0
2008-09-29 09:55:00,31.42,31.67,31.32,31.62,509700.0,23.8841,24.0742,23.8081,24.0361,509700.0
2008-09-29 10:00:00,31.62,31.85,31.34,31.35,315600.0,24.0361,24.211,23.8233,23.8309,315600.0
2008-09-29 10:05:00,31.35,31.65,31.35,31.59,264100.0,23.8309,24.059,23.8309,24.0133,264100.0
2008-09-29 10:10:00,31.58,31.65,31.33,31.37,285900.0,24.0057,24.059,23.8157,23.8461,285900.0
2008-09-29 10:15:00,31.37,31.62,31.16,31.54,292900.0,23.8461,24.0361,23.6865,23.9753,292900.0
2008-09-29 10:20:00,31.52,31.63,31.37,31.53,283800.0,23.9601,24.0437,23.8461,23.9677,283800.0
2008-09-29 10:25:00,31.53,31.78,31.51,31.76,448500.0,23.9677,24.1578,23.9525,24.1426,448500.0
2008-09-29 10:30:00,31.76,31.78,31.58,31.72,303000.0,24.1426,24.1578,24.0057,24.1122,303000.0
2008-09-29 10:35:00,31.72,31.72,31.55,31.63,367100.0,24.1122,24.1122,23.9829,24.0437,367100.0
2008-09-29 10:40:00,31.64,31.64,31.47,31.51,260900.0,24.0513,24.0513,23.9221,23.9525,260900.0
2008-09-29 10:45:00,31.51,31.67,31.5,31.6,274900.0,23.9525,24.0742,23.9449,24.0209,274900.0
2008-09-29 10:50:00,31.61,31.67,31.46,31.61,224000.0,24.0285,24.0742,23.9145,24.0285,224000.0
2008-09-29 10:55:00,31.6,31.64,31.43,31.61,243500.0,24.0209,24.0513,23.8917,24.0285,243500.0
2008-09-29 11:00:00,31.61,31.65,31.33,31.35,203000.0,24.0285,24.059,23.8157,23.8309,203000.0
2008-09-29 11:05:00,31.35,31.59,31.31,31.51,259200.0,23.8309,24.0133,23.8005,23.9525,259200.0
2008-09-29 11:10:00,31.51,31.53,31.27,31.41,227200.0,23.9525,23.9677,23.7701,23.8765,227200.0
2008-09-29 11:15:00,31.41,31.47,31.26,31.35,104900.0,23.8765,23.9221,23.7625,23.8309,104900.0
2008-09-29 11:20:00,31.34,31.39,31.27,31.3,136300.0,23.8233,23.8613,23.7701,23.7929,136300.0
2008-09-29 11:25:00,31.29,31.4,31.2,31.24,183000.0,23.7853,23.8689,23.7169,23.7473,183000.0
2008-09-29 11:30:00,31.25,31.26,31.1,31.1,261300.0,23.7549,23.7625,23.6409,23.6409,261300.0
2008-09-29 11:35:00,31.09,31.34,31.05,31.28,222700.0,23.6333,23.8233,23.6029,23.7777,222700.0
2008-09-29 11:40:00,31.28,31.3,31.19,31.27,131100.0,23.7777,23.7929,23.7093,23.7701,131100.0
2008-09-29 11:45:00,31.26,31.37,31.17,31.33,115100.0,23.7625,23.8461,23.6941,23.8157,115100.0
2008-09-29 11:50:00,31.32,31.33,31.16,31.16,149400.0,23.8081,23.8157,23.6865,23.6865,149400.0
2008-09-29 11:55:00,31.17,31.31,31.17,31.3,130800.0,23.6941,23.8005,23.6941,23.7929,130800.0
2008-09-29 12:00:00,31.29,31.3,31.22,31.25,161600.0,23.7853,23.7929,23.7321,23.7549,161600.0
2008-09-29 12:05:00,31.24,31.29,31.08,31.08,143500.0,23.7473,23.7853,23.6257,23.6257,143500.0
2008-09-29 12:10:00,31.08,31.22,31.03,31.05,169100.0,23.6257,23.7321,23.5877,23.6029,169100.0
2008-09-29 12:15:00,31.04,31.04,30.83,30.94,218600.0,23.5953,23.5953,23.4356,23.5192,218600.0
2008-09-29 12:20:00,30.93,30.96,30.89,30.9,76700.0,23.5116,23.5344,23.4812,23.4888,76700.0
2008-09-29 12:25:00,30.9,31.01,30.82,31.01,288800.0,23.4888,23.5725,23.428,23.5725,288800.0
2008-09-29 12:30:00,31.0,31.0,30.79,30.96,287000.0,23.5648,23.5648,23.4052,23.5344,287000.0
2008-09-29 12:35:00,30.95,31.14,30.9,31.12,234900.0,23.5268,23.6713,23.4888,23.6561,234900.0
2008-09-29 12:40:00,31.12,31.44,31.12,31.42,162400.0,23.6561,23.8993,23.6561,23.8841,162400.0
2008-09-29 12:45:00,31.41,31.54,31.32,31.34,299000.0,23.8765,23.9753,23.8081,23.8233,299000.0
2008-09-29 12:50:00,31.34,31.46,31.31,31.39,98900.0,23.8233,23.9145,23.8005,23.8613,98900.0
2008-09-29 12:55:00,31.37,31.38,31.22,31.24,156400.0,23.8461,23.8537,23.7321,23.7473,156400.0
2008-09-29 13:00:00,31.24,31.27,31.1,31.12,120500.0,23.7473,23.7701,23.6409,23.6561,120500.0
2008-09-29 13:05:00,31.13,31.22,31.03,31.15,128100.0,23.6637,23.7321,23.5877,23.6789,128100.0
2008-09-29 13:10:00,31.14,31.19,30.94,31.17,126900.0,23.6713,23.7093,23.5192,23.6941,126900.0
2008-09-29 13:15:00,31.16,31.24,31.12,31.16,128400.0,23.6865,23.7473,23.6561,23.6865,128400.0
2008-09-29 13:20:00,31.16,31.36,31.13,31.34,145700.0,23.6865,23.8385,23.6637,23.8233,145700.0
2008-09-29 13:25:00,31.33,31.42,31.22,31.32,275900.0,23.8157,23.8841,23.7321,23.8081,275900.0
2008-09-29 13:30:00,31.33,31.39,31.26,31.38,176200.0,23.8157,23.8613,23.7625,23.8537,176200.0
2008-09-29 13:35:00,31.38,31.41,31.1,31.23,377800.0,23.8537,23.8765,23.6409,23.7397,377800.0
2008-09-29 13:40:00,31.24,31.28,30.52,30.55,452700.0,23.7473,23.7777,23.2,23.2228,452700.0
2008-09-29 13:45:00,30.54,30.69,29.9,30.03,564000.0,23.2152,23.3292,22.7287,22.8275,564000.0
2008-09-29 13:50:00,29.99,30.36,29.9,30.26,585800.0,22.7971,23.0783,22.7287,23.0023,585800.0
2008-09-29 13:55:00,30.26,30.39,29.68,29.78,656300.0,23.0023,23.1012,22.5614,22.6375,656300.0
2008-09-29 14:00:00,29.78,30.12,29.62,29.76,442000.0,22.6375,22.8959,22.5158,22.6223,442000.0
2008-09-29 14:05:00,29.76,30.2,29.35,29.49,617500.0,22.6223,22.9567,22.3106,22.417,617500.0
2008-09-29 14:10:00,29.49,29.68,29.0,29.53,327900.0,22.417,22.5614,22.0445,22.4474,327900.0
2008-09-29 14:15:00,29.55,30.35,29.36,30.02,381000.0,22.4626,23.0707,22.3182,22.8199,381000.0
2008-09-29 14:20:00,30.02,30.11,29.54,29.67,510300.0,22.8199,22.8883,22.455,22.5538,510300.0
2008-09-29 14:25:00,29.68,29.92,29.48,29.59,329900.0,22.5614,22.7439,22.4094,22.493,329900.0
2008-09-29 14:30:00,29.59,29.64,29.26,29.44,271500.0,22.493,22.531,22.2422,22.379,271500.0
2008-09-29 14:35:00,29.46,29.66,29.4,29.6,171600.0,22.3942,22.5462,22.3486,22.5006,171600.0
2008-09-29 14:40:00,29.61,29.86,29.56,29.67,223500.0,22.5082,22.6983,22.4702,22.5538,223500.0
2008-09-29 14:45:00,29.67,29.92,29.67,29.67,201700.0,22.5538,22.7439,22.5538,22.5538,201700.0
2008-09-29 14:50:00,29.67,29.8,29.36,29.39,234500.0,22.5538,22.6527,22.3182,22.341,234500.0
2008-09-29 14:55:00,29.4,29.56,29.31,29.51,247300.0,22.3486,22.4702,22.2802,22.4322,247300.0
2008-09-29 15:00:00,29.5,29.73,29.48,29.67,231400.0,22.4246,22.5995,22.4094,22.5538,231400.0
2008-09-29 15:05:00,29.66,29.73,29.57,29.63,173500.0,22.5462,22.5995,22.4778,22.5234,173500.0
2008-09-29 15:10:00,29.62,29.7,29.59,29.7,272700.0,22.5158,22.5766,22.493,22.5766,272700.0
2008-09-29 15:15:00,29.7,29.72,29.5,29.53,189000.0,22.5766,22.5918,22.4246,22.4474,189000.0
2008-09-29 15:20:00,29.53,29.53,29.34,29.4,322100.0,22.4474,22.4474,22.303,22.3486,322100.0
2008-09-29 15:25:00,29.41,29.47,29.0,29.07,410000.0,22.3562,22.4018,22.0445,22.0977,410000.0
2008-09-29 15:30:00,29.07,29.42,29.04,29.42,379700.0,22.0977,22.3638,22.0749,22.3638,379700.0
2008-09-29 15:35:00,29.42,29.75,29.38,29.75,431300.0,22.3638,22.6147,22.3334,22.6147,431300.0
2008-09-29 15:40:00,29.75,30.12,29.67,30.08,624900.0,22.6147,22.8959,22.5538,22.8655,624900.0
2008-09-29 15:45:00,30.08,30.2,29.8,30.08,572500.0,22.8655,22.9567,22.6527,22.8655,572500.0
2008-09-29 15:50:00,30.08,30.2,30.0,30.19,514100.0,22.8655,22.9567,22.8047,22.9491,514100.0
2008-09-29 15:55:00,30.2,30.62,30.18,30.56,518400.0,22.9567,23.276,22.9415,23.2304,518400.0
2008-09-30 09:30:00,30.96,31.22,30.4,30.85,360900.0,23.5344,23.7321,23.1088,23.4508,360900.0
2008-09-30 09:35:00,30.88,31.11,30.85,30.97,304100.0,23.4736,23.6485,23.4508,23.542,304100.0
2008-09-30 09:40:00,30.97,31.19,30.62,30.74,373900.0,23.542,23.7093,23.276,23.3672,373900.0
2008-09-30 09:45:00,30.73,30.9,30.63,30.7,200300.0,23.3596,23.4888,23.2836,23.3368,200300.0
2008-09-30 09:50:00,30.71,30.84,30.67,30.72,173300.0,23.3444,23.4432,23.314,23.352,173300.0
2008-09-30 09:55:00,30.72,31.02,30.57,30.97,196100.0,23.352,23.5801,23.238,23.542,196100.0
2008-09-30 10:00:00,30.97,31.32,30.89,31.32,228900.0,23.542,23.8081,23.4812,23.8081,228900.0
2008-09-30 10:05:00,31.33,31.38,31.13,31.29,349300.0,23.8157,23.8537,23.6637,23.7853,349300.0
2008-09-30 10:10:00,31.3,31.6,31.26,31.54,270600.0,23.7929,24.0209,23.7625,23.9753,270600.0
2008-09-30 10:15:00,31.54,31.61,31.41,31.44,253600.0,23.9753,24.0285,23.8765,23.8993,253600.0
2008-09-30 10:20:00,31.44,31.79,31.43,31.67,296500.0,23.8993,24.1654,23.8917,24.0742,296500.0
2008-09-30 10:25:00,31.66,31.7,31.34,31.38,181900.0,24.0666,24.097,23.8233,23.8537,181900.0
2008-09-30 10:30:00,31.38,31.61,31.34,31.55,198600.0,23.8537,24.0285,23.8233,23.9829,198600.0
2008-09-30 10:35:00,31.56,31.72,31.53,31.68,200000.0,23.9905,24.1122,23.9677,24.0818,200000.0
2008-09-30 10:40:00,31.68,31.7,31.45,31.61,135100.0,24.0818,24.097,23.9069,24.0285,135100.0
2008-09-30 10:45:00,31.6,31.69,31.48,31.63,116300.0,24.0209,24.0894,23.9297,24.0437,116300.0
2008-09-30 10:50:00,31.63,31.67,31.53,31.55,126700.0,24.0437,24.0742,23.9677,23.9829,126700.0
2008-09-30 10:55:00,31.56,31.57,31.34,31.41,160500.0,23.9905,23.9981,23.8233,23.8765,160500.0
2008-09-30 11:00:00,31.41,31.41,31.3,31.4,182100.0,23.8765,23.8765,23.7929,23.8689,182100.0
2008-09-30 11:05:00,31.39,31.43,31.28,31.42,203400.0,23.8613,23.8917,23.7777,23.8841,203400.0
2008-09-30 11:10:00,31.41,31.42,31.28,31.39,147400.0,23.8765,23.8841,23.7777,23.8613,147400.0
2008-09-30 11:15:00,31.38,31.41,31.22,31.4,230300.0,23.8537,23.8765,23.7321,23.8689,230300.0
2008-09-30 11:20:00,31.39,31.42,31.23,31.33,166300.0,23.8613,23.8841,23.7397,23.8157,166300.0
2008-09-30 11:25:00,31.34,31.49,31.31,31.44,123700.0,23.8233,23.9373,23.8005,23.8993,123700.0
2008-09-30 11:30:00,31.43,31.58,31.42,31.58,155000.0,23.8917,24.0057,23.8841,24.0057,155000.0
2008-09-30 11:35:00,31.57,31.59,31.5,31.59,100200.0,23.9981,24.0133,23.9449,24.0133,100200.0
2008-09-30 11:40:00,31.59,31.69,31.56,31.66,265000.0,24.0133,24.0894,23.9905,24.0666,265000.0
2008-09-30 11:45:00,31.66,31.91,31.66,31.9,210800.0,24.0666,24.2566,24.0666,24.249,210800.0
2008-09-30 11:50:00,31.9,31.96,31.89,31.94,246600.0,24.249,24.2946,24.2414,24.2794,246600.0
2008-09-30 11:55:00,31.94,32.0,31.87,31.88,108100.0,24.2794,24.325,24.2262,24.2338,108100.0
2008-09-30 12:00:00,31.88,31.91,31.8,31.82,94600.0,24.2338,24.2566,24.173,24.1882,94600.0
2008-09-30 12:05:00,31.82,31.84,31.78,31.8,95800.0,24.1882,24.2034,24.1578,24.173,95800.0
2008-09-30 12:10:00,31.79,31.95,31.79,31.95,79200.0,24.1654,24.287,24.1654,24.287,79200.0
2008-09-30 12:15:00,31.95,31.95,31.7,31.71,130300.0,24.287,24.287,24.097,24.1046,130300.0
2008-09-30 12:20:00,31.71,31.76,31.7,31.72,184300.0,24.1046,24.1426,24.097,24.1122,184300.0
2008-09-30 12:25:00,31.72,31.73,31.6,31.6,134800.0,24.1122,24.1198,24.0209,24.0209,134800.0
2008-09-30 12:30:00,31.63,31.71,31.59,31.67,139800.0,24.0437,24.1046,24.0133,24.0742,139800.0
2008-09-30 12:35:00,31.68,31.76,31.67,31.7,276400.0,24.0818,24.1426,24.0742,24.097,276400.0
2008-09-30 12:40:00,31.7,31.82,31.69,31.77,182700.0,24.097,24.1882,24.0894,24.1502,182700.0
2008-09-30 12:45:00,31.77,31.81,31.71,31.79,100900.0,24.1502,24.1806,24.1046,24.1654,100900.0
2008-09-30 12:50:00,31.8,31.82,31.77,31.78,65000.0,24.173,24.1882,24.1502,24.1578,65000.0
2008-09-30 12:55:00,31.79,31.89,31.77,31.87,83700.0,24.1654,24.2414,24.1502,24.2262,83700.0
2008-09-30 13:00:00,31.87,31.87,31.66,31.68,110800.0,24.2262,24.2262,24.0666,24.0818,110800.0
2008-09-30 13:05:00,31.69,31.75,31.65,31.69,108300.0,24.0894,24.135,24.059,24.0894,108300.0
2008-09-30 13:10:00,31.69,31.83,31.63,31.81,98500.0,24.0894,24.1958,24.0437,24.1806,98500.0
2008-09-30 13:15:00,31.82,31.98,31.71,31.92,110600.0,24.1882,24.3098,24.1046,24.2642,110600.0
2008-09-30 13:20:00,31.93,32.04,31.87,32.0,189900.0,24.2718,24.3554,24.2262,24.325,189900.0
2008-09-30 13:25:00,32.02,32.19,32.0,32.18,135700.0,24.3402,24.4694,24.325,24.4618,135700.0
2008-09-30 13:30:00,32.19,32.33,32.17,32.24,214400.0,24.4694,24.5759,24.4542,24.5074,214400.0
2008-09-30 13:35:00,32.24,32.34,32.13,32.15,142800.0,24.5074,24.5835,24.4238,24.439,142800.0
2008-09-30 13:40:00,32.16,32.22,32.11,32.11,120500.0,24.4466,24.4922,24.4086,24.4086,120500.0
2008-09-30 13:45:00,32.12,32.24,32.11,32.24,139500.0,24.4162,24.5074,24.4086,24.5074,139500.0
2008-09-30 13:50:00,32.25,32.31,32.21,32.3,179500.0,24.515,24.5607,24.4846,24.5531,179500.0
2008-09-30 13:55:00,32.3,32.33,32.18,32.25,122400.0,24.5531,24.5759,24.4618,24.515,122400.0
2008-09-30 14:00:00,32.24,32.28,32.19,32.22,162600.0,24.5074,24.5379,24.4694,24.4922,162600.0
2008-09-30 14:05:00,32.22,32.33,32.21,32.25,134300.0,24.4922,24.5759,24.4846,24.515,134300.0
2008-09-30 14:10:00,32.24,32.44,32.23,32.37,197200.0,24.5074,24.6595,24.4998,24.6063,197200.0
2008-09-30 14:15:00,32.38,32.43,32.33,32.35,177600.0,24.6139,24.6519,24.5759,24.5911,177600.0
2008-09-30 14:20:00,32.35,32.43,32.35,32.43,177700.0,24.5911,24.6519,24.5911,24.6519,177700.0
2008-09-30 14:25:00,32.43,32.49,32.41,32.45,169100.0,24.6519,24.6975,24.6367,24.6671,169100.0
2008-09-30 14:30:00,32.44,32.5,32.4,32.44,178200.0,24.6595,24.7051,24.6291,24.6595,178200.0
2008-09-30 14:35:00,32.44,32.45,32.31,32.35,227300.0,24.6595,24.6671,24.5607,24.5911,227300.0
2008-09-30 14:40:00,32.36,32.45,32.31,32.45,124300.0,24.5987,24.6671,24.5607,24.6671,124300.0
2008-09-30 14:45:00,32.45,32.47,32.35,32.37,178800.0,24.6671,24.6823,24.5911,24.6063,178800.0
2008-09-30 14:50:00,32.37,32.48,32.37,32.43,206400.0,24.6063,24.6899,24.6063,24.6519,206400.0
2008-09-30 14:55:00,32.44,32.56,32.43,32.46,281400.0,24.6595,24.7507,24.6519,24.6747,281400.0
2008-09-30 15:00:00,32.46,32.51,32.44,32.51,200000.0,24.6747,24.7127,24.6595,24.7127,200000.0
2008-09-30 15:05:00,32.5,32.62,32.48,32.58,266600.0,24.7051,24.7963,24.6899,24.7659,266600.0
2008-09-30 15:10:00,32.58,32.6,32.42,32.42,231900.0,24.7659,24.7811,24.6443,24.6443,231900.0
2008-09-30 15:15:00,32.42,32.43,32.34,32.41,245900.0,24.6443,24.6519,24.5835,24.6367,245900.0
2008-09-30 15:20:00,32.41,32.76,32.4,32.74,381100.0,24.6367,24.9027,24.6291,24.8875,381100.0
2008-09-30 15:25:00,32.74,32.78,32.6,32.67,334500.0,24.8875,24.9179,24.7811,24.8343,334500.0
2008-09-30 15:30:00,32.66,32.68,32.46,32.47,296300.0,24.8267,24.8419,24.6747,24.6823,296300.0
2008-09-30 15:35:00,32.48,32.48,32.29,32.39,385500.0,24.6899,24.6899,24.5455,24.6215,385500.0
2008-09-30 15:40:00,32.38,32.48,32.34,32.46,349000.0,24.6139,24.6899,24.5835,24.6747,349000.0
2008-09-30 15:45:00,32.46,32.56,32.45,32.51,502000.0,24.6747,24.7507,24.6671,24.7127,502000.0
2008-09-30 15:50:00,32.5,32.51,31.8,32.32,626700.0,24.7051,24.7127,24.173,24.5683,626700.0
2008-09-30 15:55:00,32.32,32.35,32.14,32.3,664200.0,24.5683,24.5911,24.4314,24.5531,664200.0
2008-10-01 09:30:00,31.85,32.09,31.21,31.37,368800.0,24.211,24.3934,23.7245,23.8461,368800.0
2008-10-01 09:35:00,31.37,31.43,31.0,31.06,301200.0,23.8461,23.8917,23.5648,23.6105,301200.0
2008-10-01 09:40:00,31.06,31.57,31.04,31.33,197000.0,23.6105,23.9981,23.5953,23.8157,197000.0
2008-10-01 09:45:00,31.34,31.4,31.22,31.29,247600.0,23.8233,23.8689,23.7321,23.7853,247600.0
2008-10-01 09:50:00,31.28,31.28,30.98,31.05,238500.0,23.7777,23.7777,23.5496,23.6029,238500.0
2008-10-01 09:55:00,31.05,31.31,31.01,31.25,201700.0,23.6029,23.8005,23.5725,23.7549,201700.0
2008-10-01 10:00:00,31.25,31.25,30.84,30.87,199500.0,23.7549,23.7549,23.4432,23.466,199500.0
2008-10-01 10:05:00,30.87,30.88,30.67,30.69,196000.0,23.466,23.4736,23.314,23.3292,196000.0
2008-10-01 10:10:00,30.68,30.79,30.55,30.7,152600.0,23.3216,23.4052,23.2228,23.3368,152600.0
2008-10-01 10:15:00,30.71,30.74,30.53,30.73,209700.0,23.3444,23.3672,23.2076,23.3596,209700.0
2008-10-01 10:20:00,30.74,30.81,30.64,30.65,249400.0,23.3672,23.4204,23.2912,23.2988,249400.0
2008-10-01 10:25:00,30.64,30.64,30.46,30.62,240900.0,23.2912,23.2912,23.1544,23.276,240900.0
2008-10-01 10:30:00,30.63,30.63,30.33,30.33,282400.0,23.2836,23.2836,23.0555,23.0555,282400.0
2008-10-01 10:35:00,30.33,30.33,29.75,29.77,581500.0,23.0555,23.0555,22.6147,22.6299,581500.0
2008-10-01 10:40:00,29.77,30.16,29.65,30.02,420000.0,22.6299,22.9263,22.5386,22.8199,420000.0
2008-10-01 10:45:00,30.02,30.11,29.9,29.9,221700.0,22.8199,22.8883,22.7287,22.7287,221700.0
2008-10-01 10:50:00,29.9,29.97,29.63,29.92,426900.0,22.7287,22.7819,22.5234,22.7439,426900.0
2008-10-01 10:55:00,29.92,29.99,29.82,29.93,201400.0,22.7439,22.7971,22.6679,22.7515,201400.0
2008-10-01 11:00:00,29.92,30.03,29.78,29.81,428700.0,22.7439,22.8275,22.6375,22.6603,428700.0
2008-10-01 11:05:00,29.8,29.89,29.75,29.75,259200.0,22.6527,22.7211,22.6147,22.6147,259200.0
2008-10-01 11:10:00,29.75,29.89,29.64,29.85,341800.0,22.6147,22.7211,22.531,22.6907,341800.0
2008-10-01 11:15:00,29.85,29.94,29.8,29.91,208300.0,22.6907,22.7591,22.6527,22.7363,208300.0
2008-10-01 11:20:00,29.91,29.98,29.87,29.95,296200.0,22.7363,22.7895,22.7059,22.7667,296200.0
2008-10-01 11:25:00,29.96,30.16,29.95,30.15,370300.0,22.7743,22.9263,22.7667,22.9187,370300.0
2008-10-01 11:30:00,30.15,30.15,30.11,30.14,270800.0,22.9187,22.9187,22.8883,22.9111,270800.0
2008-10-01 11:35:00,30.13,30.27,30.04,30.25,259500.0,22.9035,23.0099,22.8351,22.9947,259500.0
2008-10-01 11:40:00,30.26,30.32,30.19,30.2,297600.0,23.0023,23.0479,22.9491,22.9567,297600.0
2008-10-01 11:45:00,30.21,30.21,29.97,30.1,291000.0,22.9643,22.9643,22.7819,22.8807,291000.0
2008-10-01 11:50:00,30.09,30.21,30.05,30.19,199300.0,22.8731,22.9643,22.8427,22.9491,199300.0
2008-10-01 11:55:00,30.19,30.2,30.09,30.17,212500.0,22.9491,22.9567,22.8731,22.9339,212500.0
2008-10-01 12:00:00,30.17,30.2,29.95,29.96,194200.0,22.9339,22.9567,22.7667,22.7743,194200.0
2008-10-01 12:05:00,29.97,30.13,29.95,30.11,186500.0,22.7819,22.9035,22.7667,22.8883,186500.0
2008-10-01 12:10:00,30.11,30.21,30.04,30.13,204600.0,22.8883,22.9643,22.8351,22.9035,204600.0
2008-10-01 12:15:00,30.14,30.35,30.13,30.17,354300.0,22.9111,23.0707,22.9035,22.9339,354300.0
2008-10-01 12:20:00,30.17,30.18,30.06,30.09,211700.0,22.9339,22.9415,22.8503,22.8731,211700.0
2008-10-01 12:25:00,30.09,30.22,30.04,30.1,365700.0,22.8731,22.9719,22.8351,22.8807,365700.0
2008-10-01 12:30:00,30.1,30.4,30.04,30.38,467200.0,22.8807,23.1088,22.8351,23.0936,467200.0
2008-10-01 12:35:00,30.37,30.53,30.32,30.39,477900.0,23.086,23.2076,23.0479,23.1012,477900.0
2008-10-01 12:40:00,30.38,30.66,30.34,30.48,372000.0,23.0936,23.3064,23.0631,23.1696,372000.0
2008-10-01 12:45:00,30.48,30.67,30.43,30.59,221100.0,23.1696,23.314,23.1316,23.2532,221100.0
2008-10-01 12:50:00,30.6,30.82,30.47,30.47,280300.0,23.2608,23.428,23.162,23.162,280300.0
2008-10-01 12:55:00,30.47,30.52,30.38,30.4,236900.0,23.162,23.2,23.0936,23.1088,236900.0
2008-10-01 13:00:00,30.4,30.45,30.13,30.14,162900.0,23.1088,23.1468,22.9035,22.9111,162900.0
2008-10-01 13:05:00,30.14,30.21,30.0,30.1,266600.0,22.9111,22.9643,22.8047,22.8807,266600.0
2008-10-01 13:10:00,30.1,30.18,30.01,30.01,238500.0,22.8807,22.9415,22.8123,22.8123,238500.0
2008-10-01 13:15:00,30.02,30.12,29.97,29.99,246900.0,22.8199,22.8959,22.7819,22.7971,246900.0
2008-10-01 13:20:00,29.98,30.18,29.95,30.14,195500.0,22.7895,22.9415,22.7667,22.9111,195500.0
2008-10-01 13:25:00,30.13,30.15,29.88,29.91,197700.0,22.9035,22.9187,22.7135,22.7363,197700.0
2008-10-01 13:30:00,29.9,29.91,29.65,29.76,325700.0,22.7287,22.7363,22.5386,22.6223,325700.0
2008-10-01 13:35:00,29.77,29.9,29.66,29.88,262300.0,22.6299,22.7287,22.5462,22.7135,262300.0
2008-10-01 13:40:00,29.87,30.21,29.78,30.04,356200.0,22.7059,22.9643,22.6375,22.8351,356200.0
2008-10-01 13:45:00,30.05,30.23,29.85,29.99,363700.0,22.8427,22.9795,22.6907,22.7971,363700.0
2008-10-01 13:50:00,29.99,30.21,29.91,30.04,302800.0,22.7971,22.9643,22.7363,22.8351,302800.0
2008-10-01 13:55:00,30.03,30.14,29.87,29.92,210100.0,22.8275,22.9111,22.7059,22.7439,210100.0
2008-10-01 14:00:00,29.92,29.98,29.75,29.9,230000.0,22.7439,22.7895,22.6147,22.7287,230000.0
2008-10-01 14:05:00,29.91,30.18,29.87,30.14,246200.0,22.7363,22.9415,22.7059,22.9111,246200.0
2008-10-01 14:10:00,30.13,30.15,30.02,30.06,175100.0,22.9035,22.9187,22.8199,22.8503,175100.0
2008-10-01 14:15:00,30.09,30.28,30.05,30.24,252500.0,22.8731,23.0175,22.8427,22.9871,252500.0
2008-10-01 14:20:00,30.24,30.3,30.14,30.18,299000.0,22.9871,23.0327,22.9111,22.9415,299000.0
2008-10-01 14:25:00,30.19,30.27,30.12,30.23,259400.0,22.9491,23.0099,22.8959,22.9795,259400.0
2008-10-01 14:30:00,30.24,30.24,30.06,30.14,244700.0,22.9871,22.9871,22.8503,22.9111,244700.0
2008-10-01 14:35:00,30.12,30.28,30.05,30.27,188900.0,22.8959,23.0175,22.8427,23.0099,188900.0
2008-10-01 14:40:00,30.26,30.32,30.08,30.2,201700.0,23.0023,23.0479,22.8655,22.9567,201700.0
2008-10-01 14:45:00,30.2,30.23,30.07,30.21,205600.0,22.9567,22.9795,22.8579,22.9643,205600.0
2008-10-01 14:50:00,30.22,30.31,30.17,30.25,170300.0,22.9719,23.0403,22.9339,22.9947,170300.0
2008-10-01 14:55:00,30.26,30.31,30.07,30.2,214300.0,23.0023,23.0403,22.8579,22.9567,214300.0
2008-10-01 15:00:00,30.21,30.3,30.17,30.25,158200.0,22.9643,23.0327,22.9339,22.9947,158200.0
2008-10-01 15:05:00,30.23,30.28,30.1,30.22,230200.0,22.9795,23.0175,22.8807,22.9719,230200.0
2008-10-01 15:10:00,30.23,30.37,30.15,30.18,252800.0,22.9795,23.086,22.9187,22.9415,252800.0
2008-10-01 15:15:00,30.18,30.25,30.08,30.17,269000.0,22.9415,22.9947,22.8655,22.9339,269000.0
2008-10-01 15:20:00,30.17,30.24,30.11,30.22,172800.0,22.9339,22.9871,22.8883,22.9719,172800.0
2008-10-01 15:25:00,30.22,30.28,30.16,30.21,224100.0,22.9719,23.0175,22.9263,22.9643,224100.0
2008-10-01 15:30:00,30.21,30.34,30.2,30.3,366700.0,22.9643,23.0631,22.9567,23.0327,366700.0
2008-10-01 15:35:00,30.3,30.3,30.15,30.17,269500.0,23.0327,23.0327,22.9187,22.9339,269500.0
2008-10-01 15:40:00,30.17,30.33,30.14,30.3,404300.0,22.9339,23.0555,22.9111,23.0327,404300.0
2008-10-01 15:45:00,30.3,30.37,30.25,30.25,385500.0,23.0327,23.086,22.9947,22.9947,385500.0
2008-10-01 15:50:00,30.25,30.3,30.19,30.28,481400.0,22.9947,23.0327,22.9491,23.0175,481400.0
2008-10-01 15:55:00,30.28,30.35,30.2,30.27,645900.0,23.0175,23.0707,22.9567,23.0099,645900.0
2008-10-02 09:30:00,29.93,29.93,29.22,29.23,364200.0,22.7515,22.7515,22.2118,22.2194,364200.0
2008-10-02 09:35:00,29.21,29.31,28.65,28.8,423800.0,22.2042,22.2802,21.7785,21.8925,423800.0
2008-10-02 09:40:00,28.8,28.9,28.3,28.49,460100.0,21.8925,21.9685,21.5124,21.6569,460100.0
2008-10-02 09:45:00,28.49,28.55,28.29,28.41,452200.0,21.6569,21.7025,21.5048,21.596,452200.0
2008-10-02 09:50:00,28.4,28.48,28.22,28.24,371700.0,21.5884,21.6493,21.4516,21.4668,371700.0
2008-10-02 09:55:00,28.25,28.33,28.1,28.19,400300.0,21.4744,21.5352,21.3604,21.4288,400300.0
2008-10-02 10:00:00,28.2,28.22,27.65,27.71,671700.0,21.4364,21.4516,21.0183,21.0639,671700.0
2008-10-02 10:05:00,27.71,27.86,27.63,27.84,428900.0,21.0639,21.178,21.0031,21.1628,428900.0
2008-10-02 10:10:00,27.84,28.13,27.81,28.13,348500.0,21.1628,21.3832,21.14,21.3832,348500.0
2008-10-02 10:15:00,28.13,28.16,28.0,28.1,332300.0,21.3832,21.406,21.2844,21.3604,332300.0
2008-10-02 10:20:00,28.1,28.11,27.77,27.77,388000.0,21.3604,21.368,21.1095,21.1095,388000.0
2008-10-02 10:25:00,27.78,27.97,27.77,27.94,299600.0,21.1171,21.2616,21.1095,21.2388,299600.0
2008-10-02 10:30:00,27.94,27.97,27.83,27.89,188300.0,21.2388,21.2616,21.1552,21.2008,188300.0
2008-10-02 10:35:00,27.89,27.91,27.64,27.71,325200.0,21.2008,21.216,21.0107,21.0639,325200.0
2008-10-02 10:40:00,27.71,27.75,27.55,27.61,255400.0,21.0639,21.0943,20.9423,20.9879,255400.0
2008-10-02 10:45:00,27.62,27.64,27.45,27.5,315900.0,20.9955,21.0107,20.8663,20.9043,315900.0
2008-10-02 10:50:00,27.5,27.71,27.49,27.59,276700.0,20.9043,21.0639,20.8967,20.9727,276700.0
2008-10-02 10:55:00,27.59,27.75,27.56,27.63,304100.0,20.9727,21.0943,20.9499,21.0031,304100.0
2008-10-02 11:00:00,27.62,27.73,27.62,27.64,154000.0,20.9955,21.0791,20.9955,21.0107,154000.0
2008-10-02 11:05:00,27.64,27.64,27.4,27.43,352100.0,21.0107,21.0107,20.8283,20.8511,352100.0
2008-10-02 11:10:00,27.43,27.55,27.36,27.5,351900.0,20.8511,20.9423,20.7979,20.9043,351900.0
2008-10-02 11:15:00,27.49,27.55,27.38,27.53,428000.0,20.8967,20.9423,20.8131,20.9271,428000.0
2008-10-02 11:20:00,27.54,27.67,27.49,27.6,378800.0,20.9347,21.0335,20.8967,20.9803,378800.0
2008-10-02 11:25:00,27.6,27.68,27.48,27.49,314800.0,20.9803,21.0411,20.8891,20.8967,314800.0
2008-10-02 11:30:00,27.5,27.5,27.3,27.36,361000.0,20.9043,20.9043,20.7523,20.7979,361000.0
2008-10-02 11:35:00,27.37,27.7,27.34,27.69,337400.0,20.8055,21.0563,20.7827,21.0487,337400.0
2008-10-02 11:40:00,27.69,27.93,27.59,27.88,283800.0,21.0487,21.2312,20.9727,21.1932,283800.0
2008-10-02 11:45:00,27.89,27.98,27.84,27.86,410800.0,21.2008,21.2692,21.1628,21.178,410800.0
2008-10-02 11:50:00,27.86,27.89,27.73,27.78,352300.0,21.178,21.2008,21.0791,21.1171,352300.0
2008-10-02 11:55:00,27.78,28.08,27.74,27.99,600700.0,21.1171,21.3452,21.0867,21.2768,600700.0
2008-10-02 12:00:00,28.0,28.05,27.87,27.87,240600.0,21.2844,21.3224,21.1856,21.1856,240600.0
2008-10-02 12:05:00,27.87,27.94,27.82,27.86,267400.0,21.1856,21.2388,21.1476,21.178,267400.0
2008-10-02 12:10:00,27.85,28.02,27.83,28.02,402800.0,21.1704,21.2996,21.1552,21.2996,402800.0
2008-10-02 12:15:00,28.03,28.21,28.01,28.1,447400.0,21.3072,21.444,21.292,21.3604,447400.0
2008-10-02 12:20:00,28.09,28.1,28.0,28.02,276000.0,21.3528,21.3604,21.2844,21.2996,276000.0
2008-10-02 12:25:00,28.03,28.03,27.81,27.83,178800.0,21.3072,21.3072,21.14,21.1552,178800.0
2008-10-02 12:30:00,27.83,27.89,27.77,27.84,187700.0,21.1552,21.2008,21.1095,21.1628,187700.0
2008-10-02 12:35:00,27.84,27.88,27.71,27.82,288900.0,21.1628,21.1932,21.0639,21.1476,288900.0
2008-10-02 12:40:00,27.81,27.93,27.81,27.91,324300.0,21.14,21.2312,21.14,21.216,324300.0
2008-10-02 12:45:00,27.9,27.95,27.74,27.8,362700.0,21.2084,21.2464,21.0867,21.1323,362700.0
2008-10-02 12:50:00,27.8,28.0,27.79,27.98,242800.0,21.1323,21.2844,21.1247,21.2692,242800.0
2008-10-02 12:55:00,27.97,28.05,27.93,27.97,169400.0,21.2616,21.3224,21.2312,21.2616,169400.0
2008-10-02 13:00:00,27.96,27.96,27.75,27.78,303600.0,21.254,21.254,21.0943,21.1171,303600.0
2008-10-02 13:05:00,27.76,27.81,27.73,27.74,221100.0,21.1019,21.14,21.0791,21.0867,221100.0
2008-10-02 13:10:00,27.75,27.81,27.65,27.68,151900.0,21.0943,21.14,21.0183,21.0411,151900.0
2008-10-02 13:15:00,27.67,27.67,27.56,27.64,206700.0,21.0335,21.0335,20.9499,21.0107,206700.0
2008-10-02 13:20:00,27.64,27.71,27.64,27.66,112800.0,21.0107,21.0639,21.0107,21.0259,112800.0
2008-10-02 13:25:00,27.66,27.76,27.65,27.74,109500.0,21.0259,21.1019,21.0183,21.0867,109500.0
2008-10-02 13:30:00,27.75,27.81,27.68,27.7,116800.0,21.0943,21.14,21.0411,21.0563,116800.0
2008-10-02 13:35:00,27.69,27.7,27.53,27.53,211300.0,21.0487,21.0563,20.9271,20.9271,211300.0
2008-10-02 13:40:00,27.53,27.78,27.49,27.78,276100.0,20.9271,21.1171,20.8967,21.1171,276100.0
2008-10-02 13:45:00,27.78,27.97,27.7,27.77,301200.0,21.1171,21.2616,21.0563,21.1095,301200.0
2008-10-02 13:50:00,27.77,27.87,27.51,27.61,281900.0,21.1095,21.1856,20.9119,20.9879,281900.0
2008-10-02 13:55:00,27.6,27.85,27.59,27.84,205900.0,20.9803,21.1704,20.9727,21.1628,205900.0
2008-10-02 14:00:00,27.84,28.03,27.78,27.91,304100.0,21.1628,21.3072,21.1171,21.216,304100.0
2008-10-02 14:05:00,27.92,28.04,27.83,27.88,262500.0,21.2236,21.3148,21.1552,21.1932,262500.0
2008-10-02 14:10:00,27.88,28.0,27.82,27.9,267500.0,21.1932,21.2844,21.1476,21.2084,267500.0
2008-10-02 14:15:00,27.9,27.9,27.76,27.8,194000.0,21.2084,21.2084,21.1019,21.1323,194000.0
2008-10-02 14:20:00,27.8,27.91,27.79,27.87,310700.0,21.1323,21.216,21.1247,21.1856,310700.0
2008-10-02 14:25:00,27.87,28.05,27.87,27.88,324400.0,21.1856,21.3224,21.1856,21.1932,324400.0
2008-10-02 14:30:00,27.88,27.97,27.65,27.68,282600.0,21.1932,21.2616,21.0183,21.0411,282600.0
2008-10-02 14:35:00,27.68,27.77,27.56,27.65,284100.0,21.0411,21.1095,20.9499,21.0183,284100.0
2008-10-02 14:40:00,27.65,27.75,27.51,27.51,239100.0,21.0183,21.0943,20.9119,20.9119,239100.0
2008-10-02 14:45:00,27.52,27.85,27.52,27.81,324500.0,20.9195,21.1704,20.9195,21.14,324500.0
2008-10-02 14:50:00,27.82,27.85,27.75,27.79,198800.0,21.1476,21.1704,21.0943,21.1247,198800.0
2008-10-02 14:55:00,27.77,28.01,27.77,27.99,223800.0,21.1095,21.292,21.1095,21.2768,223800.0
2008-10-02 15:00:00,28.0,28.0,27.82,27.87,255500.0,21.2844,21.2844,21.1476,21.1856,255500.0
2008-10-02 15:05:00,27.88,27.97,27.8,27.82,310100.0,21.1932,21.2616,21.1323,21.1476,310100.0
2008-10-02 15:10:00,27.82,27.86,27.78,27.8,245500.0,21.1476,21.178,21.1171,21.1323,245500.0
2008-10-02 15:15:00,27.8,27.83,27.52,27.53,475000.0,21.1323,21.1552,20.9195,20.9271,475000.0
2008-10-02 15:20:00,27.52,27.59,27.5,27.55,364100.0,20.9195,20.9727,20.9043,20.9423,364100.0
2008-10-02 15:25:00,27.55,27.58,27.43,27.52,445200.0,20.9423,20.9651,20.8511,20.9195,445200.0
2008-10-02 15:30:00,27.5,27.6,27.46,27.56,577600.0,20.9043,20.9803,20.8739,20.9499,577600.0
2008-10-02 15:35:00,27.56,27.6,27.28,27.29,649100.0,20.9499,20.9803,20.7371,20.7447,649100.0
2008-10-02 15:40:00,27.29,27.44,27.2,27.37,695400.0,20.7447,20.8587,20.6763,20.8055,695400.0
2008-10-02 15:45:00,27.37,27.44,27.23,27.44,558300.0,20.8055,20.8587,20.6991,20.8587,558300.0
2008-10-02 15:50:00,27.43,27.76,27.42,27.74,540000.0,20.8511,21.1019,20.8435,21.0867,540000.0
2008-10-02 15:55:00,27.74,27.77,27.53,27.55,796000.0,21.0867,21.1095,20.9271,20.9423,796000.0
2008-10-03 09:30:00,27.93,28.2,27.65,28.2,174200.0,21.2312,21.4364,21.0183,21.4364,174200.0
2008-10-03 09:35:00,28.19,28.29,28.02,28.23,176900.0,21.4288,21.5048,21.2996,21.4592,176900.0
2008-10-03 09:40:00,28.25,28.44,28.16,28.18,227300.0,21.4744,21.6188,21.406,21.4212,227300.0
2008-10-03 09:45:00,28.16,28.29,28.08,28.08,228600.0,21.406,21.5048,21.3452,21.3452,228600.0
2008-10-03 09:50:00,28.08,28.4,28.06,28.35,225400.0,21.3452,21.5884,21.33,21.5504,225400.0
2008-10-03 09:55:00,28.36,28.63,28.33,28.62,257100.0,21.558,21.7633,21.5352,21.7557,257100.0
2008-10-03 10:00:00,28.61,28.76,28.34,28.34,294400.0,21.7481,21.8621,21.5428,21.5428,294400.0
2008-10-03 10:05:00,28.34,28.41,28.14,28.32,174900.0,21.5428,21.596,21.3908,21.5276,174900.0
2008-10-03 10:10:00,28.32,28.37,28.07,28.36,248700.0,21.5276,21.5656,21.3376,21.558,248700.0
2008-10-03 10:15:00,28.37,28.53,28.28,28.52,241800.0,21.5656,21.6873,21.4972,21.6797,241800.0
2008-10-03 10:20:00,28.54,28.72,28.37,28.44,192500.0,21.6949,21.8317,21.5656,21.6188,192500.0
2008-10-03 10:25:00,28.44,28.69,28.39,28.63,304800.0,21.6188,21.8089,21.5808,21.7633,304800.0
2008-10-03 10:30:00,28.63,28.67,28.43,28.6,271700.0,21.7633,21.7937,21.6112,21.7405,271700.0
2008-10-03 10:35:00,28.61,28.73,28.49,28.68,275600.0,21.7481,21.8393,21.6569,21.8013,275600.0
2008-10-03 10:40:00,28.68,28.7,28.47,28.52,208300.0,21.8013,21.8165,21.6417,21.6797,208300.0
2008-10-03 10:45:00,28.53,28.69,28.52,28.64,140400.0,21.6873,21.8089,21.6797,21.7709,140400.0
2008-10-03 10:50:00,28.64,28.76,28.61,28.76,233000.0,21.7709,21.8621,21.7481,21.8621,233000.0
2008-10-03 10:55:00,28.77,28.8,28.56,28.56,245100.0,21.8697,21.8925,21.7101,21.7101,245100.0
2008-10-03 11:00:00,28.56,28.8,28.55,28.67,339800.0,21.7101,21.8925,21.7025,21.7937,339800.0
2008-10-03 11:05:00,28.67,28.79,28.65,28.78,311600.0,21.7937,21.8849,21.7785,21.8773,311600.0
2008-10-03 11:10:00,28.78,28.88,28.61,28.61,267300.0,21.8773,21.9533,21.7481,21.7481,267300.0
2008-10-03 11:15:00,28.61,28.8,28.58,28.58,197500.0,21.7481,21.8925,21.7253,21.7253,197500.0
2008-10-03 11:20:00,28.6,28.63,28.5,28.62,217500.0,21.7405,21.7633,21.6645,21.7557,217500.0
2008-10-03 11:25:00,28.62,28.64,28.48,28.51,199100.0,21.7557,21.7709,21.6493,21.6721,199100.0
2008-10-03 11:30:00,28.52,28.7,28.51,28.67,157500.0,21.6797,21.8165,21.6721,21.7937,157500.0
2008-10-03 11:35:00,28.67,28.72,28.62,28.67,160300.0,21.7937,21.8317,21.7557,21.7937,160300.0
2008-10-03 11:40:00,28.67,28.76,28.65,28.71,154700.0,21.7937,21.8621,21.7785,21.8241,154700.0
2008-10-03 11:45:00,28.7,28.71,28.54,28.54,145300.0,21.8165,21.8241,21.6949,21.6949,145300.0
2008-10-03 11:50:00,28.55,28.55,28.38,28.44,205900.0,21.7025,21.7025,21.5732,21.6188,205900.0
2008-10-03 11:55:00,28.45,28.68,28.41,28.67,146100.0,21.6265,21.8013,21.596,21.7937,146100.0
2008-10-03 12:00:00,28.66,28.77,28.65,28.71,173600.0,21.7861,21.8697,21.7785,21.8241,173600.0
2008-10-03 12:05:00,28.7,28.72,28.4,28.47,256100.0,21.8165,21.8317,21.5884,21.6417,256100.0
2008-10-03 12:10:00,28.47,28.49,28.41,28.44,118400.0,21.6417,21.6569,21.596,21.6188,118400.0
2008-10-03 12:15:00,28.44,28.49,28.34,28.38,124900.0,21.6188,21.6569,21.5428,21.5732,124900.0
2008-10-03 12:20:00,28.38,28.4,28.09,28.26,297300.0,21.5732,21.5884,21.3528,21.482,297300.0
2008-10-03 12:25:00,28.26,28.3,28.14,28.29,197300.0,21.482,21.5124,21.3908,21.5048,197300.0
2008-10-03 12:30:00,28.29,28.33,28.15,28.22,184200.0,21.5048,21.5352,21.3984,21.4516,184200.0
2008-10-03 12:35:00,28.24,28.26,28.11,28.26,231400.0,21.4668,21.482,21.368,21.482,231400.0
2008-10-03 12:40:00,28.26,28.3,28.16,28.28,303200.0,21.482,21.5124,21.406,21.4972,303200.0
2008-10-03 12:45:00,28.27,28.31,28.19,28.29,219000.0,21.4896,21.52,21.4288,21.5048,219000.0
2008-10-03 12:50:00,28.3,28.35,28.22,28.31,258000.0,21.5124,21.5504,21.4516,21.52,258000.0
2008-10-03 12:55:00,28.32,28.46,28.29,28.42,285100.0,21.5276,21.6341,21.5048,21.6036,285100.0
2008-10-03 13:00:00,28.42,28.48,28.27,28.42,179300.0,21.6036,21.6493,21.4896,21.6036,179300.0
2008-10-03 13:05:00,28.42,28.51,28.35,28.48,479800.0,21.6036,21.6721,21.5504,21.6493,479800.0
2008-10-03 13:10:00,28.49,28.6,28.34,28.54,429600.0,21.6569,21.7405,21.5428,21.6949,429600.0
2008-10-03 13:15:00,28.55,28.67,28.44,28.58,252100.0,21.7025,21.7937,21.6188,21.7253,252100.0
2008-10-03 13:20:00,28.58,28.7,28.23,28.25,346100.0,21.7253,21.8165,21.4592,21.4744,346100.0
2008-10-03 13:25:00,28.25,28.39,27.89,28.02,367900.0,21.4744,21.5808,21.2008,21.2996,367900.0
2008-10-03 13:30:00,28.03,28.09,27.63,27.64,473700.0,21.3072,21.3528,21.0031,21.0107,473700.0
2008-10-03 13:35:00,27.63,27.88,27.51,27.82,788700.0,21.0031,21.1932,20.9119,21.1476,788700.0
2008-10-03 13:40:00,27.83,27.84,27.31,27.33,410700.0,21.1552,21.1628,20.7599,20.7751,410700.0
2008-10-03 13:45:00,27.34,27.67,27.22,27.56,396800.0,20.7827,21.0335,20.6915,20.9499,396800.0
2008-10-03 13:50:00,27.55,27.77,27.38,27.38,407600.0,20.9423,21.1095,20.8131,20.8131,407600.0
2008-10-03 13:55:00,27.38,27.83,27.38,27.78,273100.0,20.8131,21.1552,20.8131,21.1171,273100.0
2008-10-03 14:00:00,27.78,27.82,27.55,27.76,227400.0,21.1171,21.1476,20.9423,21.1019,227400.0
2008-10-03 14:05:00,27.71,27.91,27.66,27.87,200200.0,21.0639,21.216,21.0259,21.1856,200200.0
2008-10-03 14:10:00,27.87,28.12,27.77,27.99,266900.0,21.1856,21.3756,21.1095,21.2768,266900.0
2008-10-03 14:15:00,27.99,28.01,27.77,27.86,235800.0,21.2768,21.292,21.1095,21.178,235800.0
2008-10-03 14:20:00,27.86,27.9,27.66,27.75,298200.0,21.178,21.2084,21.0259,21.0943,298200.0
2008-10-03 14:25:00,27.74,27.81,27.31,27.5,510900.0,21.0867,21.14,20.7599,20.9043,510900.0
2008-10-03 14:30:00,27.49,27.59,27.37,27.41,514700.0,20.8967,20.9727,20.8055,20.8359,514700.0
2008-10-03 14:35:00,27.41,27.62,27.41,27.53,219300.0,20.8359,20.9955,20.8359,20.9271,219300.0
2008-10-03 14:40:00,27.53,27.74,27.5,27.65,288400.0,20.9271,21.0867,20.9043,21.0183,288400.0
2008-10-03 14:45:00,27.65,27.8,27.55,27.72,335800.0,21.0183,21.1323,20.9423,21.0715,335800.0
2008-10-03 14:50:00,27.72,27.89,27.61,27.78,263000.0,21.0715,21.2008,20.9879,21.1171,263000.0
2008-10-03 14:55:00,27.8,28.21,27.73,27.93,526900.0,21.1323,21.444,21.0791,21.2312,526900.0
2008-10-03 15:00:00,27.94,28.16,27.88,28.07,284200.0,21.2388,21.406,21.1932,21.3376,284200.0
2008-10-03 15:05:00,28.06,28.06,27.61,27.66,366800.0,21.33,21.33,20.9879,21.0259,366800.0
2008-10-03 15:10:00,27.66,27.78,27.57,27.61,220500.0,21.0259,21.1171,20.9575,20.9879,220500.0
2008-10-03 15:15:00,27.61,27.73,27.46,27.52,292300.0,20.9879,21.0791,20.8739,20.9195,292300.0
2008-10-03 15:20:00,27.52,27.58,27.35,27.36,283300.0,20.9195,20.9651,20.7903,20.7979,283300.0
2008-10-03 15:25:00,27.36,27.51,27.3,27.39,360700.0,20.7979,20.9119,20.7523,20.8207,360700.0
2008-10-03 15:30:00,27.4,27.56,27.2,27.3,474100.0,20.8283,20.9499,20.6763,20.7523,474100.0
2008-10-03 15:35:00,27.3,27.39,27.14,27.14,392500.0,20.7523,20.8207,20.6306,20.6306,392500.0
2008-10-03 15:40:00,27.15,27.19,26.67,26.72,647800.0,20.6382,20.6687,20.2734,20.3114,647800.0
2008-10-03 15:45:00,26.71,26.8,26.47,26.49,451400.0,20.3038,20.3722,20.1213,20.1365,451400.0
2008-10-03 15:50:00,26.49,26.84,26.47,26.82,563700.0,20.1365,20.4026,20.1213,20.3874,563700.0
2008-10-03 15:55:00,26.82,26.88,26.65,26.75,491200.0,20.3874,20.433,20.2582,20.3342,491200.0
2008-10-06 09:30:00,26.3,26.37,25.8,26.29,327000.0,19.9921,20.0453,19.612,19.9845,327000.0
2008-10-06 09:35:00,26.28,26.84,26.2,26.27,1288800.0,19.9769,20.4026,19.9161,19.9693,1288800.0
2008-10-06 09:40:00,26.26,26.39,26.0,26.11,648200.0,19.9617,20.0605,19.7641,19.8477,648200.0
2008-10-06 09:45:00,26.11,26.12,25.64,25.8,568000.0,19.8477,19.8553,19.4904,19.612,568000.0
2008-10-06 09:50:00,25.8,25.91,25.36,25.36,772200.0,19.612,19.6957,19.2776,19.2776,772200.0
2008-10-06 09:55:00,25.37,25.56,24.8,24.83,1200300.0,19.2852,19.4296,18.8519,18.8747,1200300.0
2008-10-06 10:00:00,24.85,25.05,24.73,24.84,988300.0,18.8899,19.0419,18.7987,18.8823,988300.0
2008-10-06 10:05:00,24.84,25.08,24.81,25.01,669100.0,18.8823,19.0647,18.8595,19.0115,669100.0
2008-10-06 10:10:00,25.01,25.04,24.73,24.78,667600.0,19.0115,19.0343,18.7987,18.8367,667600.0
2008-10-06 10:15:00,24.78,24.99,24.22,24.23,873700.0,18.8367,18.9963,18.411,18.4186,873700.0
2008-10-06 10:20:00,24.22,24.46,24.1,24.24,1177500.0,18.411,18.5934,18.3198,18.4262,1177500.0
2008-10-06 10:25:00,24.23,24.39,23.86,24.2,725800.0,18.4186,18.5402,18.1373,18.3958,725800.0
2008-10-06 10:30:00,24.19,24.21,23.86,23.91,452500.0,18.3882,18.4034,18.1373,18.1753,452500.0
2008-10-06 10:35:00,23.9,23.9,23.3,23.36,569300.0,18.1677,18.1677,17.7116,17.7573,569300.0
2008-10-06 10:40:00,23.35,23.37,22.05,22.58,1347700.0,17.7497,17.7649,16.7614,17.1643,1347700.0
2008-10-06 10:45:00,22.58,22.84,22.5,22.53,762000.0,17.1643,17.362,17.1035,17.1263,762000.0
2008-10-06 10:50:00,22.53,23.36,22.35,23.13,1570200.0,17.1263,17.7573,16.9895,17.5824,1570200.0
2008-10-06 10:55:00,23.16,23.55,22.83,23.49,891200.0,17.6052,17.9017,17.3544,17.8561,891200.0
2008-10-06 11:00:00,23.49,23.85,23.4,23.85,458700.0,17.8561,18.1297,17.7877,18.1297,458700.0
2008-10-06 11:05:00,23.85,24.14,23.42,24.14,683800.0,18.1297,18.3502,17.8029,18.3502,683800.0
2008-10-06 11:10:00,24.12,24.4,23.63,23.82,665400.0,18.335,18.5478,17.9625,18.1069,665400.0
2008-10-06 11:15:00,23.82,24.0,23.64,23.82,588900.0,18.1069,18.2438,17.9701,18.1069,588900.0
2008-10-06 11:20:00,23.81,23.85,23.56,23.7,466600.0,18.0993,18.1297,17.9093,18.0157,466600.0
2008-10-06 11:25:00,23.69,23.85,23.6,23.71,579400.0,18.0081,18.1297,17.9397,18.0233,579400.0
2008-10-06 11:30:00,23.7,23.79,23.52,23.72,254900.0,18.0157,18.0841,17.8789,18.0309,254900.0
2008-10-06 11:35:00,23.73,23.8,23.26,23.49,579300.0,18.0385,18.0917,17.6812,17.8561,579300.0
2008-10-06 11:40:00,23.47,23.6,23.41,23.49,448300.0,17.8409,17.9397,17.7953,17.8561,448300.0
2008-10-06 11:45:00,23.47,23.7,23.36,23.46,386200.0,17.8409,18.0157,17.7573,17.8333,386200.0
2008-10-06 11:50:00,23.45,23.45,23.25,23.28,449400.0,17.8257,17.8257,17.6736,17.6964,449400.0
2008-10-06 11:55:00,23.28,23.53,23.27,23.49,326700.0,17.6964,17.8865,17.6888,17.8561,326700.0
2008-10-06 12:00:00,23.48,23.7,23.46,23.48,339600.0,17.8485,18.0157,17.8333,17.8485,339600.0
2008-10-06 12:05:00,23.47,23.69,23.42,23.44,249700.0,17.8409,18.0081,17.8029,17.8181,249700.0
2008-10-06 12:10:00,23.42,23.74,23.39,23.74,234300.0,17.8029,18.0461,17.7801,18.0461,234300.0
2008-10-06 12:15:00,23.73,23.89,23.55,23.84,370400.0,18.0385,18.1601,17.9017,18.1221,370400.0
2008-10-06 12:20:00,23.86,23.88,23.63,23.85,423800.0,18.1373,18.1525,17.9625,18.1297,423800.0
2008-10-06 12:25:00,23.84,23.95,23.75,23.89,364200.0,18.1221,18.2057,18.0537,18.1601,364200.0
2008-10-06 12:30:00,23.9,23.98,23.77,23.91,365700.0,18.1677,18.2286,18.0689,18.1753,365700.0
2008-10-06 12:35:00,23.92,23.92,23.68,23.75,425900.0,18.1829,18.1829,18.0005,18.0537,425900.0
2008-10-06 12:40:00,23.75,23.9,23.72,23.78,469800.0,18.0537,18.1677,18.0309,18.0765,469800.0
2008-10-06 12:45:00,23.77,23.8,23.58,23.63,638600.0,18.0689,18.0917,17.9245,17.9625,638600.0
2008-10-06 12:50:00,23.63,23.83,23.59,23.78,315600.0,17.9625,18.1145,17.9321,18.0765,315600.0
2008-10-06 12:55:00,23.78,23.78,23.51,23.65,244900.0,18.0765,18.0765,17.8713,17.9777,244900.0
2008-10-06 13:00:00,23.6,23.69,23.28,23.67,538800.0,17.9397,18.0081,17.6964,17.9929,538800.0
2008-10-06 13:05:00,23.68,23.78,23.64,23.66,393400.0,18.0005,18.0765,17.9701,17.9853,393400.0
2008-10-06 13:10:00,23.66,23.75,23.62,23.67,279500.0,17.9853,18.0537,17.9549,17.9929,279500.0
2008-10-06 13:15:00,23.67,23.78,23.56,23.73,295000.0,17.9929,18.0765,17.9093,18.0385,295000.0
2008-10-06 13:20:00,23.74,24.04,23.72,23.96,237100.0,18.0461,18.2742,18.0309,18.2133,237100.0
2008-10-06 13:25:00,23.95,24.01,23.83,23.86,215000.0,18.2057,18.2514,18.1145,18.1373,215000.0
2008-10-06 13:30:00,23.86,23.86,23.56,23.71,181600.0,18.1373,18.1373,17.9093,18.0233,181600.0
2008-10-06 13:35:00,23.72,23.84,23.51,23.78,185600.0,18.0309,18.1221,17.8713,18.0765,185600.0
2008-10-06 13:40:00,23.77,23.97,23.66,23.76,237300.0,18.0689,18.2209,17.9853,18.0613,237300.0
2008-10-06 13:45:00,23.75,23.75,23.39,23.4,192400.0,18.0537,18.0537,17.7801,17.7877,192400.0
2008-10-06 13:50:00,23.4,23.76,23.28,23.71,216300.0,17.7877,18.0613,17.6964,18.0233,216300.0
2008-10-06 13:55:00,23.7,23.87,23.64,23.85,173700.0,18.0157,18.1449,17.9701,18.1297,173700.0
2008-10-06 14:00:00,23.85,23.85,23.45,23.5,221300.0,18.1297,18.1297,17.8257,17.8637,221300.0
2008-10-06 14:05:00,23.5,23.72,23.43,23.5,236600.0,17.8637,18.0309,17.8105,17.8637,236600.0
2008-10-06 14:10:00,23.5,23.7,23.45,23.56,250200.0,17.8637,18.0157,17.8257,17.9093,250200.0
2008-10-06 14:15:00,23.49,23.64,23.3,23.3,343100.0,17.8561,17.9701,17.7116,17.7116,343100.0
2008-10-06 14:20:00,23.31,23.44,23.25,23.26,277800.0,17.7192,17.8181,17.6736,17.6812,277800.0
2008-10-06 14:25:00,23.27,23.39,23.11,23.25,426700.0,17.6888,17.7801,17.5672,17.6736,426700.0
2008-10-06 14:30:00,23.26,23.3,23.0,23.25,346700.0,17.6812,17.7116,17.4836,17.6736,346700.0
2008-10-06 14:35:00,23.25,23.4,23.11,23.18,308400.0,17.6736,17.7877,17.5672,17.6204,308400.0
2008-10-06 14:40:00,23.19,23.27,23.0,23.0,308300.0,17.628,17.6888,17.4836,17.4836,308300.0
2008-10-06 14:45:00,23.0,23.15,22.83,22.85,350800.0,17.4836,17.5976,17.3544,17.3696,350800.0
2008-10-06 14:50:00,22.85,23.28,22.84,23.28,267100.0,17.3696,17.6964,17.362,17.6964,267100.0
2008-10-06 14:55:00,23.28,23.63,23.17,23.55,360100.0,17.6964,17.9625,17.6128,17.9017,360100.0
2008-10-06 15:00:00,23.55,23.6,23.29,23.58,450900.0,17.9017,17.9397,17.704,17.9245,450900.0
2008-10-06 15:05:00,23.57,23.95,23.55,23.9,476300.0,17.9169,18.2057,17.9017,18.1677,476300.0
2008-10-06 15:10:00,23.9,24.03,23.8,24.03,451700.0,18.1677,18.2666,18.0917,18.2666,451700.0
2008-10-06 15:15:00,24.03,24.41,23.89,24.38,861300.0,18.2666,18.5554,18.1601,18.5326,861300.0
2008-10-06 15:20:00,24.39,24.46,24.06,24.06,712700.0,18.5402,18.5934,18.2894,18.2894,712700.0
2008-10-06 15:25:00,24.06,24.22,24.05,24.11,759000.0,18.2894,18.411,18.2818,18.3274,759000.0
2008-10-06 15:30:00,24.09,24.24,24.04,24.1,734100.0,18.3122,18.4262,18.2742,18.3198,734100.0
2008-10-06 15:35:00,24.11,24.43,24.08,24.22,723100.0,18.3274,18.5706,18.3046,18.411,723100.0
2008-10-06 15:40:00,24.22,24.7,24.12,24.69,578300.0,18.411,18.7759,18.335,18.7683,578300.0
2008-10-06 15:45:00,24.69,25.0,24.44,24.82,721000.0,18.7683,19.0039,18.5782,18.8671,721000.0
2008-10-06 15:50:00,24.82,25.01,24.8,24.98,707100.0,18.8671,19.0115,18.8519,18.9887,707100.0
2008-10-06 15:55:00,24.98,25.01,24.46,24.71,1213500.0,18.9887,19.0115,18.5934,18.7835,1213500.0
2008-10-07 09:30:00,25.54,26.33,24.92,25.18,885100.0,19.4144,20.0149,18.9431,19.1407,885100.0
2008-10-07 09:35:00,25.18,25.21,24.56,25.03,600400.0,19.1407,19.1635,18.6694,19.0267,600400.0
2008-10-07 09:40:00,25.02,25.2,24.86,25.03,754800.0,19.0191,19.1559,18.8975,19.0267,754800.0
2008-10-07 09:45:00,25.04,25.04,24.08,24.42,866700.0,19.0343,19.0343,18.3046,18.563,866700.0
2008-10-07 09:50:00,24.42,24.42,23.69,23.82,525100.0,18.563,18.563,18.0081,18.1069,525100.0
2008-10-07 09:55:00,23.84,24.02,23.61,23.84,425300.0,18.1221,18.259,17.9473,18.1221,425300.0
2008-10-07 10:00:00,23.84,24.05,23.52,23.74,533100.0,18.1221,18.2818,17.8789,18.0461,533100.0
2008-10-07 10:05:00,23.74,23.89,23.5,23.8,467600.0,18.0461,18.1601,17.8637,18.0917,467600.0
2008-10-07 10:10:00,23.8,24.05,23.74,23.92,371200.0,18.0917,18.2818,18.0461,18.1829,371200.0
2008-10-07 10:15:00,23.91,24.04,23.69,23.69,316400.0,18.1753,18.2742,18.0081,18.0081,316400.0
2008-10-07 10:20:00,23.69,23.9,23.59,23.8,270200.0,18.0081,18.1677,17.9321,18.0917,270200.0
2008-10-07 10:25:00,23.8,24.14,23.79,24.1,432000.0,18.0917,18.3502,18.0841,18.3198,432000.0
2008-10-07 10:30:00,24.08,24.22,23.91,23.92,303700.0,18.3046,18.411,18.1753,18.1829,303700.0
2008-10-07 10:35:00,23.92,24.04,23.87,24.0,276100.0,18.1829,18.2742,18.1449,18.2438,276100.0
2008-10-07 10:40:00,24.01,24.1,23.75,23.88,266800.0,18.2514,18.3198,18.0537,18.1525,266800.0
2008-10-07 10:45:00,23.86,24.06,23.83,23.93,235500.0,18.1373,18.2894,18.1145,18.1905,235500.0
2008-10-07 10:50:00,23.92,24.1,23.8,23.92,469200.0,18.1829,18.3198,18.0917,18.1829,469200.0
2008-10-07 10:55:00,23.91,23.92,23.57,23.59,316100.0,18.1753,18.1829,17.9169,17.9321,316100.0
2008-10-07 11:00:00,23.6,23.69,23.45,23.55,292700.0,17.9397,18.0081,17.8257,17.9017,292700.0
2008-10-07 11:05:00,23.56,23.56,23.25,23.31,455300.0,17.9093,17.9093,17.6736,17.7192,455300.0
2008-10-07 11:10:00,23.32,23.49,23.27,23.49,302900.0,17.7268,17.8561,17.6888,17.8561,302900.0
2008-10-07 11:15:00,23.5,23.52,23.25,23.28,572400.0,17.8637,17.8789,17.6736,17.6964,572400.0
2008-10-07 11:20:00,23.27,23.32,23.06,23.15,389700.0,17.6888,17.7268,17.5292,17.5976,389700.0
2008-10-07 11:25:00,23.16,23.44,23.14,23.25,312500.0,17.6052,17.8181,17.59,17.6736,312500.0
2008-10-07 11:30:00,23.25,23.45,23.15,23.21,376400.0,17.6736,17.8257,17.5976,17.6432,376400.0
2008-10-07 11:35:00,23.21,23.65,23.16,23.36,492700.0,17.6432,17.9777,17.6052,17.7573,492700.0
2008-10-07 11:40:00,23.37,23.55,23.31,23.55,278500.0,17.7649,17.9017,17.7192,17.9017,278500.0
2008-10-07 11:45:00,23.55,23.77,23.52,23.73,403300.0,17.9017,18.0689,17.8789,18.0385,403300.0
2008-10-07 11:50:00,23.72,23.74,23.51,23.6,448100.0,18.0309,18.0461,17.8713,17.9397,448100.0
2008-10-07 11:55:00,23.59,23.59,23.31,23.45,282800.0,17.9321,17.9321,17.7192,17.8257,282800.0
2008-10-07 12:00:00,23.45,23.51,23.05,23.1,435000.0,17.8257,17.8713,17.5216,17.5596,435000.0
2008-10-07 12:05:00,23.1,23.19,22.84,22.87,651600.0,17.5596,17.628,17.362,17.3848,651600.0
2008-10-07 12:10:00,22.86,23.17,22.83,22.87,331200.0,17.3772,17.6128,17.3544,17.3848,331200.0
2008-10-07 12:15:00,22.87,23.05,22.64,22.64,534000.0,17.3848,17.5216,17.2099,17.2099,534000.0
2008-10-07 12:20:00,22.64,22.81,22.62,22.72,593400.0,17.2099,17.3392,17.1947,17.2708,593400.0
2008-10-07 12:25:00,22.72,22.8,22.63,22.7,497300.0,17.2708,17.3316,17.2023,17.2556,497300.0
2008-10-07 12:30:00,22.69,22.83,22.63,22.63,299600.0,17.2479,17.3544,17.2023,17.2023,299600.0
2008-10-07 12:35:00,22.64,22.72,22.33,22.52,482600.0,17.2099,17.2708,16.9743,17.1187,482600.0
2008-10-07 12:40:00,22.52,22.65,22.45,22.63,260000.0,17.1187,17.2175,17.0655,17.2023,260000.0
2008-10-07 12:45:00,22.62,22.73,22.3,22.39,478100.0,17.1947,17.2784,16.9515,17.0199,478100.0
2008-10-07 12:50:00,22.47,22.5,22.33,22.37,229400.0,17.0807,17.1035,16.9743,17.0047,229400.0
2008-10-07 12:55:00,22.36,22.77,22.28,22.58,630300.0,16.9971,17.3088,16.9363,17.1643,630300.0
2008-10-07 13:00:00,22.58,22.74,22.58,22.63,322600.0,17.1643,17.286,17.1643,17.2023,322600.0
2008-10-07 13:05:00,22.63,22.79,22.56,22.73,520400.0,17.2023,17.324,17.1491,17.2784,520400.0
2008-10-07 13:10:00,22.72,22.86,22.66,22.84,404400.0,17.2708,17.3772,17.2251,17.362,404400.0
2008-10-07 13:15:00,22.84,22.91,22.77,22.83,488500.0,17.362,17.4152,17.3088,17.3544,488500.0
2008-10-07 13:20:00,22.85,22.86,22.64,22.75,452000.0,17.3696,17.3772,17.2099,17.2936,452000.0
2008-10-07 13:25:00,22.74,22.75,22.31,22.44,388500.0,17.286,17.2936,16.9591,17.0579,388500.0
2008-10-07 13:30:00,22.45,22.76,22.45,22.76,307700.0,17.0655,17.3012,17.0655,17.3012,307700.0
2008-10-07 13:35:00,22.75,22.85,22.64,22.81,405500.0,17.2936,17.3696,17.2099,17.3392,405500.0
2008-10-07 13:40:00,22.81,22.83,22.62,22.66,469700.0,17.3392,17.3544,17.1947,17.2251,469700.0
2008-10-07 13:45:00,22.65,22.66,22.36,22.36,552600.0,17.2175,17.2251,16.9971,16.9971,552600.0
2008-10-07 13:50:00,22.38,22.46,22.12,22.44,455300.0,17.0123,17.0731,16.8147,17.0579,455300.0
2008-10-07 13:55:00,22.44,22.46,22.18,22.19,376400.0,17.0579,17.0731,16.8603,16.8679,376400.0
2008-10-07 14:00:00,22.19,22.34,22.1,22.19,523900.0,16.8679,16.9819,16.7995,16.8679,523900.0
2008-10-07 14:05:00,22.18,22.51,22.14,22.46,380400.0,16.8603,17.1111,16.8299,17.0731,380400.0
2008-10-07 14:10:00,22.46,22.61,22.32,22.57,588200.0,17.0731,17.1871,16.9667,17.1567,588200.0
2008-10-07 14:15:00,22.57,23.01,22.48,22.9,706300.0,17.1567,17.4912,17.0883,17.4076,706300.0
2008-10-07 14:20:00,22.9,23.26,22.86,22.94,505500.0,17.4076,17.6812,17.3772,17.438,505500.0
2008-10-07 14:25:00,22.95,22.95,22.7,22.73,557700.0,17.4456,17.4456,17.2556,17.2784,557700.0
2008-10-07 14:30:00,22.74,22.9,22.7,22.77,709900.0,17.286,17.4076,17.2556,17.3088,709900.0
2008-10-07 14:35:00,22.78,23.07,22.73,22.9,784100.0,17.3164,17.5368,17.2784,17.4076,784100.0
2008-10-07 14:40:00,22.91,22.96,22.6,22.63,394200.0,17.4152,17.4532,17.1795,17.2023,394200.0
2008-10-07 14:45:00,22.62,22.87,22.37,22.63,370000.0,17.1947,17.3848,17.0047,17.2023,370000.0
2008-10-07 14:50:00,22.64,22.77,22.54,22.55,335100.0,17.2099,17.3088,17.1339,17.1415,335100.0
2008-10-07 14:55:00,22.55,22.58,22.26,22.34,331800.0,17.1415,17.1643,16.9211,16.9819,331800.0
2008-10-07 15:00:00,22.34,22.51,22.2,22.44,395400.0,16.9819,17.1111,16.8755,17.0579,395400.0
2008-10-07 15:05:00,22.45,22.45,22.06,22.2,303000.0,17.0655,17.0655,16.7691,16.8755,303000.0
2008-10-07 15:10:00,22.2,22.5,22.16,22.46,661600.0,16.8755,17.1035,16.8451,17.0731,661600.0
2008-10-07 15:15:00,22.47,22.62,22.2,22.3,608800.0,17.0807,17.1947,16.8755,16.9515,608800.0
2008-10-07 15:20:00,22.3,22.38,21.91,21.97,635800.0,16.9515,17.0123,16.655,16.7006,635800.0
2008-10-07 15:25:00,21.98,22.21,21.93,22.14,449500.0,16.7082,16.8831,16.6702,16.8299,449500.0
2008-10-07 15:30:00,22.15,22.22,22.03,22.06,699900.0,16.8375,16.8907,16.7462,16.7691,699900.0
2008-10-07 15:35:00,22.06,22.07,21.49,21.81,1033500.0,16.7691,16.7767,16.3358,16.579,1033500.0
2008-10-07 15:40:00,21.81,21.92,21.63,21.88,911800.0,16.579,16.6626,16.4422,16.6322,911800.0
2008-10-07 15:45:00,21.87,21.89,21.63,21.72,736200.0,16.6246,16.6398,16.4422,16.5106,736200.0
2008-10-07 15:50:00,21.71,22.03,21.67,21.96,1378300.0,16.503,16.7462,16.4726,16.693,1378300.0
2008-10-07 15:55:00,21.97,22.04,21.66,21.76,1490600.0,16.7006,16.7538,16.465,16.541,1490600.0
2008-10-08 09:30:00,21.13,21.23,20.41,20.63,871400.0,16.0621,16.1381,15.5148,15.682,871400.0
2008-10-08 09:35:00,20.64,21.98,20.56,21.61,1181200.0,15.6896,16.7082,15.6288,16.427,1181200.0
2008-10-08 09:40:00,21.6,22.39,21.58,22.01,931700.0,16.4194,17.0199,16.4042,16.731,931700.0
2008-10-08 09:45:00,22.0,22.24,21.62,22.18,842100.0,16.7234,16.9059,16.4346,16.8603,842100.0
2008-10-08 09:50:00,22.2,22.23,21.44,21.61,664300.0,16.8755,16.8983,16.2978,16.427,664300.0
2008-10-08 09:55:00,21.61,21.81,21.44,21.68,403200.0,16.427,16.579,16.2978,16.4802,403200.0
2008-10-08 10:00:00,21.69,22.33,21.67,22.09,550200.0,16.4878,16.9743,16.4726,16.7919,550200.0
2008-10-08 10:05:00,22.09,22.09,21.62,21.74,434000.0,16.7919,16.7919,16.4346,16.5258,434000.0
2008-10-08 10:10:00,21.73,21.85,21.5,21.57,480800.0,16.5182,16.6094,16.3434,16.3966,480800.0
2008-10-08 10:15:00,21.56,21.61,20.75,20.82,626900.0,16.389,16.427,15.7732,15.8265,626900.0
2008-10-08 10:20:00,20.81,21.1,20.71,21.0,493100.0,15.8189,16.0393,15.7428,15.9633,493100.0
2008-10-08 10:25:00,21.0,21.0,20.52,20.83,670900.0,15.9633,15.9633,15.5984,15.8341,670900.0
2008-10-08 10:30:00,20.83,21.0,20.4,20.5,429400.0,15.8341,15.9633,15.5072,15.5832,429400.0
2008-10-08 10:35:00,20.49,20.5,20.0,20.31,993700.0,15.5756,15.5832,15.2031,15.4388,993700.0
2008-10-08 10:40:00,20.31,20.45,19.72,19.73,576800.0,15.4388,15.5452,14.9903,14.9979,576800.0
2008-10-08 10:45:00,19.73,19.73,19.29,19.53,776700.0,14.9979,14.9979,14.6634,14.8459,776700.0
2008-10-08 10:50:00,19.53,19.9,19.48,19.9,564200.0,14.8459,15.1271,14.8078,15.1271,564200.0
2008-10-08 10:55:00,19.9,20.38,19.81,20.08,448500.0,15.1271,15.492,15.0587,15.2639,448500.0
2008-10-08 11:00:00,20.07,20.15,19.8,20.01,658100.0,15.2563,15.3172,15.0511,15.2107,658100.0
2008-10-08 11:05:00,20.02,20.33,19.83,19.93,522700.0,15.2183,15.454,15.0739,15.1499,522700.0
2008-10-08 11:10:00,19.93,20.06,19.78,19.96,606500.0,15.1499,15.2487,15.0359,15.1727,606500.0
2008-10-08 11:15:00,19.97,20.32,19.9,20.32,304000.0,15.1803,15.4464,15.1271,15.4464,304000.0
2008-10-08 11:20:00,20.32,20.45,20.23,20.31,423400.0,15.4464,15.5452,15.378,15.4388,423400.0
2008-10-08 11:25:00,20.32,20.5,20.12,20.23,749500.0,15.4464,15.5832,15.2943,15.378,749500.0
2008-10-08 11:30:00,20.25,20.32,20.04,20.08,408300.0,15.3932,15.4464,15.2335,15.2639,408300.0
2008-10-08 11:35:00,20.08,20.15,19.77,19.94,440200.0,15.2639,15.3172,15.0283,15.1575,440200.0
2008-10-08 11:40:00,19.94,20.04,19.3,19.41,690100.0,15.1575,15.2335,14.671,14.7546,690100.0
2008-10-08 11:45:00,19.41,19.9,19.31,19.52,469800.0,14.7546,15.1271,14.6786,14.8383,469800.0
2008-10-08 11:50:00,19.52,19.9,19.49,19.81,343800.0,14.8383,15.1271,14.8154,15.0587,343800.0
2008-10-08 11:55:00,19.8,19.9,19.35,19.87,381400.0,15.0511,15.1271,14.709,15.1043,381400.0
2008-10-08 12:00:00,19.87,19.99,19.73,19.92,564200.0,15.1043,15.1955,14.9979,15.1423,564200.0
2008-10-08 12:05:00,19.92,19.97,19.75,19.82,688100.0,15.1423,15.1803,15.0131,15.0663,688100.0
2008-10-08 12:10:00,19.82,19.97,19.75,19.81,476600.0,15.0663,15.1803,15.0131,15.0587,476600.0
2008-10-08 12:15:00,19.8,19.98,19.75,19.97,453500.0,15.0511,15.1879,15.0131,15.1803,453500.0
2008-10-08 12:20:00,19.98,20.09,19.92,20.0,335400.0,15.1879,15.2715,15.1423,15.2031,335400.0
2008-10-08 12:25:00,20.0,20.02,19.65,19.73,468200.0,15.2031,15.2183,14.9371,14.9979,468200.0
2008-10-08 12:30:00,19.73,19.93,19.68,19.86,422600.0,14.9979,15.1499,14.9599,15.0967,422600.0
2008-10-08 12:35:00,19.85,19.97,19.73,19.77,555500.0,15.0891,15.1803,14.9979,15.0283,555500.0
2008-10-08 12:40:00,19.78,19.95,19.69,19.71,480400.0,15.0359,15.1651,14.9675,14.9827,480400.0
2008-10-08 12:45:00,19.71,19.72,19.47,19.54,424400.0,14.9827,14.9903,14.8002,14.8535,424400.0
2008-10-08 12:50:00,19.53,19.76,19.44,19.7,578900.0,14.8459,15.0207,14.7774,14.9751,578900.0
2008-10-08 12:55:00,19.69,19.85,19.65,19.79,312500.0,14.9675,15.0891,14.9371,15.0435,312500.0
2008-10-08 13:00:00,19.78,20.21,19.77,20.16,476900.0,15.0359,15.3628,15.0283,15.3248,476900.0
2008-10-08 13:05:00,20.17,20.6,20.07,20.6,443300.0,15.3324,15.6592,15.2563,15.6592,443300.0
2008-10-08 13:10:00,20.59,20.65,20.39,20.6,588200.0,15.6516,15.6972,15.4996,15.6592,588200.0
2008-10-08 13:15:00,20.6,20.73,20.44,20.72,743000.0,15.6592,15.758,15.5376,15.7504,743000.0
2008-10-08 13:20:00,20.74,20.84,20.5,20.5,346100.0,15.7656,15.8417,15.5832,15.5832,346100.0
2008-10-08 13:25:00,20.5,20.59,20.22,20.26,369100.0,15.5832,15.6516,15.3704,15.4008,369100.0
2008-10-08 13:30:00,20.25,20.39,20.13,20.38,330000.0,15.3932,15.4996,15.3019,15.492,330000.0
2008-10-08 13:35:00,20.38,20.68,20.38,20.43,317100.0,15.492,15.72,15.492,15.53,317100.0
2008-10-08 13:40:00,20.44,20.95,20.42,20.87,474500.0,15.5376,15.9253,15.5224,15.8645,474500.0
2008-10-08 13:45:00,20.86,20.9,20.54,20.69,349100.0,15.8569,15.8873,15.6136,15.7276,349100.0
2008-10-08 13:50:00,20.68,21.07,20.62,21.0,404100.0,15.72,16.0165,15.6744,15.9633,404100.0
2008-10-08 13:55:00,20.99,21.34,20.97,21.22,379000.0,15.9557,16.2217,15.9405,16.1305,379000.0
2008-10-08 14:00:00,21.21,21.28,20.92,21.17,361000.0,16.1229,16.1761,15.9025,16.0925,361000.0
2008-10-08 14:05:00,21.18,21.49,21.14,21.25,642400.0,16.1001,16.3358,16.0697,16.1533,642400.0
2008-10-08 14:10:00,21.25,21.25,20.99,21.19,526800.0,16.1533,16.1533,15.9557,16.1077,526800.0
2008-10-08 14:15:00,21.2,21.38,21.15,21.32,477300.0,16.1153,16.2521,16.0773,16.2065,477300.0
2008-10-08 14:20:00,21.33,21.85,21.31,21.83,802000.0,16.2141,16.6094,16.1989,16.5942,802000.0
2008-10-08 14:25:00,21.82,21.89,21.41,21.52,614900.0,16.5866,16.6398,16.2749,16.3586,614900.0
2008-10-08 14:30:00,21.52,21.65,21.37,21.49,448700.0,16.3586,16.4574,16.2445,16.3358,448700.0
2008-10-08 14:35:00,21.49,21.52,21.25,21.41,536400.0,16.3358,16.3586,16.1533,16.2749,536400.0
2008-10-08 14:40:00,21.42,21.56,21.2,21.24,418500.0,16.2826,16.389,16.1153,16.1457,418500.0
2008-10-08 14:45:00,21.25,21.43,21.21,21.29,787900.0,16.1533,16.2902,16.1229,16.1837,787900.0
2008-10-08 14:50:00,21.29,21.7,21.28,21.7,384300.0,16.1837,16.4954,16.1761,16.4954,384300.0
2008-10-08 14:55:00,21.7,21.96,21.61,21.63,488600.0,16.4954,16.693,16.427,16.4422,488600.0
2008-10-08 15:00:00,21.62,21.72,21.29,21.49,460400.0,16.4346,16.5106,16.1837,16.3358,460400.0
2008-10-08 15:05:00,21.49,21.93,21.45,21.81,454300.0,16.3358,16.6702,16.3054,16.579,454300.0
2008-10-08 15:10:00,21.79,21.91,21.68,21.73,517900.0,16.5638,16.655,16.4802,16.5182,517900.0
2008-10-08 15:15:00,21.73,22.2,21.71,22.2,597200.0,16.5182,16.8755,16.503,16.8755,597200.0
2008-10-08 15:20:00,22.2,22.38,22.01,22.23,801800.0,16.8755,17.0123,16.731,16.8983,801800.0
2008-10-08 15:25:00,22.23,22.43,22.13,22.32,555700.0,16.8983,17.0503,16.8223,16.9667,555700.0
2008-10-08 15:30:00,22.32,22.56,22.21,22.31,749400.0,16.9667,17.1491,16.8831,16.9591,749400.0
2008-10-08 15:35:00,22.33,22.33,21.74,21.81,705100.0,16.9743,16.9743,16.5258,16.579,705100.0
2008-10-08 15:40:00,21.8,21.95,21.61,21.84,736000.0,16.5714,16.6854,16.427,16.6018,736000.0
2008-10-08 15:45:00,21.82,21.84,21.19,21.3,1022100.0,16.5866,16.6018,16.1077,16.1913,1022100.0
2008-10-08 15:50:00,21.27,21.51,20.84,20.86,946200.0,16.1685,16.351,15.8417,15.8569,946200.0
2008-10-08 15:55:00,20.86,21.13,20.78,20.94,1211600.0,15.8569,16.0621,15.7961,15.9177,1211600.0
2008-10-09 09:30:00,21.6,21.89,21.57,21.8,469700.0,16.4194,16.6398,16.3966,16.5714,469700.0
2008-10-09 09:35:00,21.83,21.85,21.33,21.57,595300.0,16.5942,16.6094,16.2141,16.3966,595300.0
2008-10-09 09:40:00,21.56,22.29,21.39,22.13,619200.0,16.389,16.9439,16.2597,16.8223,619200.0
2008-10-09 09:45:00,22.13,22.27,21.99,22.02,382100.0,16.8223,16.9287,16.7158,16.7386,382100.0
2008-10-09 09:50:00,22.01,22.25,21.97,21.97,327300.0,16.731,16.9135,16.7006,16.7006,327300.0
2008-10-09 09:55:00,21.99,22.02,21.64,21.65,453000.0,16.7158,16.7386,16.4498,16.4574,453000.0
2008-10-09 10:00:00,21.65,21.75,21.44,21.66,484400.0,16.4574,16.5334,16.2978,16.465,484400.0
2008-10-09 10:05:00,21.67,21.82,21.61,21.74,345600.0,16.4726,16.5866,16.427,16.5258,345600.0
2008-10-09 10:10:00,21.72,21.79,21.58,21.68,433100.0,16.5106,16.5638,16.4042,16.4802,433100.0
2008-10-09 10:15:00,21.68,21.89,21.61,21.76,522800.0,16.4802,16.6398,16.427,16.541,522800.0
2008-10-09 10:20:00,21.77,21.92,21.57,21.61,354200.0,16.5486,16.6626,16.3966,16.427,354200.0
2008-10-09 10:25:00,21.61,21.67,21.28,21.39,394900.0,16.427,16.4726,16.1761,16.2597,394900.0
2008-10-09 10:30:00,21.39,21.57,21.28,21.46,400300.0,16.2597,16.3966,16.1761,16.313,400300.0
2008-10-09 10:35:00,21.46,21.79,21.42,21.51,336600.0,16.313,16.5638,16.2826,16.351,336600.0
2008-10-09 10:40:00,21.49,21.69,21.21,21.26,454700.0,16.3358,16.4878,16.1229,16.1609,454700.0
2008-10-09 10:45:00,21.26,21.56,21.14,21.47,396000.0,16.1609,16.389,16.0697,16.3206,396000.0
2008-10-09 10:50:00,21.46,21.58,21.35,21.42,445500.0,16.313,16.4042,16.2293,16.2826,445500.0
2008-10-09 10:55:00,21.43,21.49,21.2,21.33,340100.0,16.2902,16.3358,16.1153,16.2141,340100.0
2008-10-09 11:00:00,21.31,21.5,21.06,21.07,285600.0,16.1989,16.3434,16.0089,16.0165,285600.0
2008-10-09 11:05:00,21.08,21.23,20.9,21.09,563300.0,16.0241,16.1381,15.8873,16.0317,563300.0
2008-10-09 11:10:00,21.08,21.52,20.93,21.51,332000.0,16.0241,16.3586,15.9101,16.351,332000.0
2008-10-09 11:15:00,21.51,21.64,21.27,21.62,463300.0,16.351,16.4498,16.1685,16.4346,463300.0
2008-10-09 11:20:00,21.62,21.64,21.22,21.25,445300.0,16.4346,16.4498,16.1305,16.1533,445300.0
2008-10-09 11:25:00,21.26,21.44,21.25,21.44,261600.0,16.1609,16.2978,16.1533,16.2978,261600.0
2008-10-09 11:30:00,21.44,21.64,21.39,21.48,282500.0,16.2978,16.4498,16.2597,16.3282,282500.0
2008-10-09 11:35:00,21.47,21.85,21.44,21.57,336500.0,16.3206,16.6094,16.2978,16.3966,336500.0
2008-10-09 11:40:00,21.58,21.72,21.5,21.57,183500.0,16.4042,16.5106,16.3434,16.3966,183500.0
2008-10-09 11:45:00,21.57,21.86,21.56,21.56,333000.0,16.3966,16.617,16.389,16.389,333000.0
2008-10-09 11:50:00,21.56,21.64,21.38,21.4,264000.0,16.389,16.4498,16.2521,16.2673,264000.0
2008-10-09 11:55:00,21.4,21.52,21.25,21.28,242800.0,16.2673,16.3586,16.1533,16.1761,242800.0
2008-10-09 12:00:00,21.27,21.41,21.14,21.25,239100.0,16.1685,16.2749,16.0697,16.1533,239100.0
2008-10-09 12:05:00,21.25,21.39,21.13,21.24,223600.0,16.1533,16.2597,16.0621,16.1457,223600.0
2008-10-09 12:10:00,21.24,21.45,21.13,21.16,196500.0,16.1457,16.3054,16.0621,16.0849,196500.0
2008-10-09 12:15:00,21.18,21.46,21.17,21.4,331500.0,16.1001,16.313,16.0925,16.2673,331500.0
2008-10-09 12:20:00,21.4,21.59,21.35,21.57,230600.0,16.2673,16.4118,16.2293,16.3966,230600.0
2008-10-09 12:25:00,21.55,21.6,21.42,21.59,288700.0,16.3814,16.4194,16.2826,16.4118,288700.0
2008-10-09 12:30:00,21.59,21.61,21.44,21.51,144600.0,16.4118,16.427,16.2978,16.351,144600.0
2008-10-09 12:35:00,21.52,21.65,21.5,21.62,152400.0,16.3586,16.4574,16.3434,16.4346,152400.0
2008-10-09 12:40:00,21.62,21.62,21.35,21.47,162400.0,16.4346,16.4346,16.2293,16.3206,162400.0
2008-10-09 12:45:00,21.48,21.51,21.28,21.28,126800.0,16.3282,16.351,16.1761,16.1761,126800.0
2008-10-09 12:50:00,21.28,21.48,21.24,21.46,128700.0,16.1761,16.3282,16.1457,16.313,128700.0
2008-10-09 12:55:00,21.46,21.53,21.34,21.4,198000.0,16.313,16.3662,16.2217,16.2673,198000.0
2008-10-09 13:00:00,21.41,21.51,21.32,21.34,144800.0,16.2749,16.351,16.2065,16.2217,144800.0
2008-10-09 13:05:00,21.34,21.37,21.22,21.29,180100.0,16.2217,16.2445,16.1305,16.1837,180100.0
2008-10-09 13:10:00,21.29,21.56,21.29,21.42,196000.0,16.1837,16.389,16.1837,16.2826,196000.0
2008-10-09 13:15:00,21.42,21.57,21.35,21.35,177000.0,16.2826,16.3966,16.2293,16.2293,177000.0
2008-10-09 13:20:00,21.35,21.37,21.21,21.26,175700.0,16.2293,16.2445,16.1229,16.1609,175700.0
2008-10-09 13:25:00,21.27,21.59,21.15,21.47,232200.0,16.1685,16.4118,16.0773,16.3206,232200.0
2008-10-09 13:30:00,21.46,21.64,21.4,21.44,219000.0,16.313,16.4498,16.2673,16.2978,219000.0
2008-10-09 13:35:00,21.44,21.54,21.27,21.37,208200.0,16.2978,16.3738,16.1685,16.2445,208200.0
2008-10-09 13:40:00,21.37,21.46,21.26,21.39,153400.0,16.2445,16.313,16.1609,16.2597,153400.0
2008-10-09 13:45:00,21.39,21.44,21.24,21.33,181100.0,16.2597,16.2978,16.1457,16.2141,181100.0
2008-10-09 13:50:00,21.34,21.37,21.17,21.24,157700.0,16.2217,16.2445,16.0925,16.1457,157700.0
2008-10-09 13:55:00,21.25,21.38,21.2,21.23,184500.0,16.1533,16.2521,16.1153,16.1381,184500.0
2008-10-09 14:00:00,21.23,21.39,21.21,21.25,134400.0,16.1381,16.2597,16.1229,16.1533,134400.0
2008-10-09 14:05:00,21.25,21.3,21.13,21.3,133200.0,16.1533,16.1913,16.0621,16.1913,133200.0
2008-10-09 14:10:00,21.3,21.32,21.0,21.05,188400.0,16.1913,16.2065,15.9633,16.0013,188400.0
2008-10-09 14:15:00,21.03,21.16,20.85,20.92,251000.0,15.9861,16.0849,15.8493,15.9025,251000.0
2008-10-09 14:20:00,20.91,20.91,20.66,20.85,340500.0,15.8949,15.8949,15.7048,15.8493,340500.0
2008-10-09 14:25:00,20.84,20.91,20.72,20.74,229300.0,15.8417,15.8949,15.7504,15.7656,229300.0
2008-10-09 14:30:00,20.74,20.84,20.6,20.6,263100.0,15.7656,15.8417,15.6592,15.6592,263100.0
2008-10-09 14:35:00,20.61,20.67,20.48,20.55,279800.0,15.6668,15.7124,15.568,15.6212,279800.0
2008-10-09 14:40:00,20.55,20.7,20.43,20.47,643300.0,15.6212,15.7352,15.53,15.5604,643300.0
2008-10-09 14:45:00,20.46,20.5,20.35,20.4,270000.0,15.5528,15.5832,15.4692,15.5072,270000.0
2008-10-09 14:50:00,20.4,20.4,20.14,20.23,452700.0,15.5072,15.5072,15.3096,15.378,452700.0
2008-10-09 14:55:00,20.23,20.36,20.06,20.07,433700.0,15.378,15.4768,15.2487,15.2563,433700.0
2008-10-09 15:00:00,20.06,20.08,19.3,19.32,850900.0,15.2487,15.2639,14.671,14.6862,850900.0
2008-10-09 15:05:00,19.32,19.84,19.26,19.61,1131100.0,14.6862,15.0815,14.6406,14.9067,1131100.0
2008-10-09 15:10:00,19.6,19.6,19.07,19.14,470600.0,14.8991,14.8991,14.4962,14.5494,470600.0
2008-10-09 15:15:00,19.15,19.31,18.91,19.0,535100.0,14.557,14.6786,14.3746,14.443,535100.0
2008-10-09 15:20:00,18.99,19.39,18.96,19.3,788200.0,14.4354,14.7394,14.4126,14.671,788200.0
2008-10-09 15:25:00,19.3,19.39,19.05,19.08,445100.0,14.671,14.7394,14.481,14.5038,445100.0
2008-10-09 15:30:00,19.08,19.4,19.07,19.36,622500.0,14.5038,14.747,14.4962,14.7166,622500.0
2008-10-09 15:35:00,19.36,19.44,19.25,19.27,726100.0,14.7166,14.7774,14.633,14.6482,726100.0
2008-10-09 15:40:00,19.28,19.45,19.16,19.41,966500.0,14.6558,14.785,14.5646,14.7546,966500.0
2008-10-09 15:45:00,19.41,19.45,18.98,19.11,803800.0,14.7546,14.785,14.4278,14.5266,803800.0
2008-10-09 15:50:00,19.1,19.3,18.99,19.26,1105200.0,14.519,14.671,14.4354,14.6406,1105200.0
2008-10-09 15:55:00,19.26,19.58,18.92,19.05,1155700.0,14.6406,14.8839,14.3822,14.481,1155700.0
2008-10-10 09:30:00,17.36,17.91,17.01,17.14,1040400.0,13.1963,13.6144,12.9303,13.0291,1040400.0
2008-10-10 09:35:00,17.16,17.55,16.72,17.35,1239800.0,13.0443,13.3407,12.7098,13.1887,1239800.0
2008-10-10 09:40:00,17.4,18.5,17.31,18.48,725900.0,13.2267,14.0629,13.1583,14.0477,725900.0
2008-10-10 09:45:00,18.49,18.68,18.1,18.16,821300.0,14.0553,14.1997,13.7588,13.8044,821300.0
2008-10-10 09:50:00,18.14,18.58,17.95,18.57,723200.0,13.7892,14.1237,13.6448,14.1161,723200.0
2008-10-10 09:55:00,18.58,18.79,17.94,18.18,869800.0,14.1237,14.2833,13.6372,13.8196,869800.0
2008-10-10 10:00:00,18.18,18.56,17.9,18.48,910600.0,13.8196,14.1085,13.6068,14.0477,910600.0
2008-10-10 10:05:00,18.49,19.13,18.4,18.74,730000.0,14.0553,14.5418,13.9869,14.2453,730000.0
2008-10-10 10:10:00,18.74,18.77,18.44,18.74,741200.0,14.2453,14.2681,14.0173,14.2453,741200.0
2008-10-10 10:15:00,18.74,18.78,17.74,18.07,527100.0,14.2453,14.2757,13.4852,13.736,527100.0
2008-10-10 10:20:00,18.06,18.45,17.95,17.98,514500.0,13.7284,14.0249,13.6448,13.6676,514500.0
2008-10-10 10:25:00,17.98,18.07,17.48,17.87,596200.0,13.6676,13.736,13.2875,13.584,596200.0
2008-10-10 10:30:00,17.87,17.91,17.41,17.42,471900.0,13.584,13.6144,13.2343,13.2419,471900.0
2008-10-10 10:35:00,17.42,17.71,17.37,17.67,376500.0,13.2419,13.4624,13.2039,13.432,376500.0
2008-10-10 10:40:00,17.65,17.69,17.13,17.42,679400.0,13.4168,13.4472,13.0215,13.2419,679400.0
2008-10-10 10:45:00,17.42,17.54,17.15,17.51,412400.0,13.2419,13.3331,13.0367,13.3103,412400.0
2008-10-10 10:50:00,17.52,17.71,17.38,17.47,322700.0,13.3179,13.4624,13.2115,13.2799,322700.0
2008-10-10 10:55:00,17.46,17.52,16.98,17.15,586200.0,13.2723,13.3179,12.9075,13.0367,586200.0
2008-10-10 11:00:00,17.17,17.52,17.03,17.1,377700.0,13.0519,13.3179,12.9455,12.9987,377700.0
2008-10-10 11:05:00,17.09,17.32,16.83,16.9,431300.0,12.9911,13.1659,12.7934,12.8466,431300.0
2008-10-10 11:10:00,16.9,17.23,16.78,17.19,356300.0,12.8466,13.0975,12.7554,13.0671,356300.0
2008-10-10 11:15:00,17.2,17.35,17.1,17.14,179500.0,13.0747,13.1887,12.9987,13.0291,179500.0
2008-10-10 11:20:00,17.14,17.24,16.81,16.95,390400.0,13.0291,13.1051,12.7782,12.8847,390400.0
2008-10-10 11:25:00,16.96,17.03,16.7,16.72,255400.0,12.8923,12.9455,12.6946,12.7098,255400.0
2008-10-10 11:30:00,16.73,16.75,16.43,16.45,369200.0,12.7174,12.7326,12.4894,12.5046,369200.0
2008-10-10 11:35:00,16.45,16.8,16.43,16.76,350900.0,12.5046,12.7706,12.4894,12.7402,350900.0
2008-10-10 11:40:00,16.76,16.97,16.65,16.67,242300.0,12.7402,12.8999,12.6566,12.6718,242300.0
2008-10-10 11:45:00,16.66,16.88,16.46,16.46,313000.0,12.6642,12.8314,12.5122,12.5122,313000.0
2008-10-10 11:50:00,16.46,16.67,16.33,16.33,423800.0,12.5122,12.6718,12.4134,12.4134,423800.0
2008-10-10 11:55:00,16.33,16.61,16.22,16.33,489000.0,12.4134,12.6262,12.3297,12.4134,489000.0
2008-10-10 12:00:00,16.33,16.74,16.25,16.7,466900.0,12.4134,12.725,12.3525,12.6946,466900.0
2008-10-10 12:05:00,16.7,16.98,16.58,16.71,370600.0,12.6946,12.9075,12.6034,12.7022,370600.0
2008-10-10 12:10:00,16.72,16.88,16.51,16.88,325000.0,12.7098,12.8314,12.5502,12.8314,325000.0
2008-10-10 12:15:00,16.82,17.14,16.8,17.02,379600.0,12.7858,13.0291,12.7706,12.9379,379600.0
2008-10-10 12:20:00,17.02,17.21,16.95,17.02,333000.0,12.9379,13.0823,12.8847,12.9379,333000.0
2008-10-10 12:25:00,17.03,17.23,16.8,16.9,298800.0,12.9455,13.0975,12.7706,12.8466,298800.0
2008-10-10 12:30:00,16.86,17.11,16.72,16.94,251800.0,12.8162,13.0063,12.7098,12.8771,251800.0
2008-10-10 12:35:00,16.94,17.11,16.83,16.95,269200.0,12.8771,13.0063,12.7934,12.8847,269200.0
2008-10-10 12:40:00,16.94,17.4,16.89,17.21,443400.0,12.8771,13.2267,12.839,13.0823,443400.0
2008-10-10 12:45:00,17.21,17.41,17.11,17.11,238500.0,13.0823,13.2343,13.0063,13.0063,238500.0
2008-10-10 12:50:00,17.12,17.33,17.02,17.14,211200.0,13.0139,13.1735,12.9379,13.0291,211200.0
2008-10-10 12:55:00,17.14,17.26,17.0,17.17,217300.0,13.0291,13.1203,12.9227,13.0519,217300.0
2008-10-10 13:00:00,17.17,17.18,16.9,16.9,337700.0,13.0519,13.0595,12.8466,12.8466,337700.0
2008-10-10 13:05:00,16.9,17.12,16.82,16.96,277300.0,12.8466,13.0139,12.7858,12.8923,277300.0
2008-10-10 13:10:00,16.99,16.99,16.61,16.68,240400.0,12.9151,12.9151,12.6262,12.6794,240400.0
2008-10-10 13:15:00,16.68,16.7,16.47,16.47,187600.0,12.6794,12.6946,12.5198,12.5198,187600.0
2008-10-10 13:20:00,16.48,16.8,16.42,16.62,244300.0,12.5274,12.7706,12.4818,12.6338,244300.0
2008-10-10 13:25:00,16.6,16.9,16.6,16.75,215600.0,12.6186,12.8466,12.6186,12.7326,215600.0
2008-10-10 13:30:00,16.75,16.77,16.5,16.58,235000.0,12.7326,12.7478,12.5426,12.6034,235000.0
2008-10-10 13:35:00,16.58,16.65,16.35,16.61,258100.0,12.6034,12.6566,12.4286,12.6262,258100.0
2008-10-10 13:40:00,16.6,16.61,16.26,16.3,253700.0,12.6186,12.6262,12.3601,12.3906,253700.0
2008-10-10 13:45:00,16.3,16.31,15.93,15.93,352500.0,12.3906,12.3982,12.1093,12.1093,352500.0
2008-10-10 13:50:00,15.94,16.23,15.88,15.91,382400.0,12.1169,12.3373,12.0713,12.0941,382400.0
2008-10-10 13:55:00,15.91,16.27,15.91,16.17,366600.0,12.0941,12.3677,12.0941,12.2917,366600.0
2008-10-10 14:00:00,16.16,16.22,15.9,16.21,326300.0,12.2841,12.3297,12.0865,12.3221,326300.0
2008-10-10 14:05:00,16.22,16.68,16.18,16.68,377100.0,12.3297,12.6794,12.2993,12.6794,377100.0
2008-10-10 14:10:00,16.67,16.8,16.38,16.58,377800.0,12.6718,12.7706,12.4514,12.6034,377800.0
2008-10-10 14:15:00,16.58,16.85,16.28,16.31,457300.0,12.6034,12.8086,12.3753,12.3982,457300.0
2008-10-10 14:20:00,16.31,16.58,16.16,16.2,377400.0,12.3982,12.6034,12.2841,12.3145,377400.0
2008-10-10 14:25:00,16.21,16.28,15.66,15.68,580600.0,12.3221,12.3753,11.904,11.9193,580600.0
2008-10-10 14:30:00,15.7,16.05,15.63,15.7,325100.0,11.9345,12.2005,11.8812,11.9345,325100.0
2008-10-10 14:35:00,15.7,15.96,15.55,15.96,453300.0,11.9345,12.1321,11.8204,12.1321,453300.0
2008-10-10 14:40:00,15.96,15.99,15.67,15.74,443500.0,12.1321,12.1549,11.9117,11.9649,443500.0
2008-10-10 14:45:00,15.74,16.15,15.65,15.95,318100.0,11.9649,12.2765,11.8964,12.1245,318100.0
2008-10-10 14:50:00,15.94,16.04,15.78,15.83,388900.0,12.1169,12.1929,11.9953,12.0333,388900.0
2008-10-10 14:55:00,15.82,16.04,15.74,16.02,419800.0,12.0257,12.1929,11.9649,12.1777,419800.0
2008-10-10 15:00:00,16.02,16.36,15.94,16.13,617800.0,12.1777,12.4362,12.1169,12.2613,617800.0
2008-10-10 15:05:00,16.13,16.53,16.01,16.35,651500.0,12.2613,12.5654,12.1701,12.4286,651500.0
2008-10-10 15:10:00,16.35,17.08,16.32,16.88,796700.0,12.4286,12.9835,12.4058,12.8314,796700.0
2008-10-10 15:15:00,17.0,17.6,16.69,17.37,832500.0,12.9227,13.3788,12.687,13.2039,832500.0
2008-10-10 15:20:00,17.39,17.88,17.32,17.45,791600.0,13.2191,13.5916,13.1659,13.2647,791600.0
2008-10-10 15:25:00,17.45,18.11,17.43,17.75,1258200.0,13.2647,13.7664,13.2495,13.4928,1258200.0
2008-10-10 15:30:00,17.77,18.4,17.55,18.09,872900.0,13.508,13.9869,13.3407,13.7512,872900.0
2008-10-10 15:35:00,18.1,18.76,17.82,17.86,1198600.0,13.7588,14.2605,13.546,13.5764,1198600.0
2008-10-10 15:40:00,17.88,17.98,17.18,17.74,1071300.0,13.5916,13.6676,13.0595,13.4852,1071300.0
2008-10-10 15:45:00,17.74,17.79,17.26,17.64,1416300.0,13.4852,13.5232,13.1203,13.4092,1416300.0
2008-10-10 15:50:00,17.64,17.95,17.36,17.81,1703000.0,13.4092,13.6448,13.1963,13.5384,1703000.0
2008-10-10 15:55:00,17.81,17.92,17.64,17.83,1612000.0,13.5384,13.622,13.4092,13.5536,1612000.0
2008-10-13 09:30:00,18.75,18.86,18.5,18.58,589900.0,14.2529,14.3366,14.0629,14.1237,589900.0
2008-10-13 09:35:00,18.58,18.69,18.25,18.36,684400.0,14.1237,14.2073,13.8729,13.9565,684400.0
2008-10-13 09:40:00,18.36,18.55,18.2,18.32,729300.0,13.9565,14.1009,13.8348,13.9261,729300.0
2008-10-13 09:45:00,18.33,18.41,18.1,18.13,718400.0,13.9337,13.9945,13.7588,13.7816,718400.0
2008-10-13 09:50:00,18.14,18.29,17.94,18.24,1405700.0,13.7892,13.9033,13.6372,13.8653,1405700.0
2008-10-13 09:55:00,18.25,18.42,18.1,18.3,349600.0,13.8729,14.0021,13.7588,13.9109,349600.0
2008-10-13 10:00:00,18.3,18.57,18.29,18.5,462800.0,13.9109,14.1161,13.9033,14.0629,462800.0
2008-10-13 10:05:00,18.5,18.51,18.24,18.29,554200.0,14.0629,14.0705,13.8653,13.9033,554200.0
2008-10-13 10:10:00,18.29,18.5,18.25,18.5,505000.0,13.9033,14.0629,13.8729,14.0629,505000.0
2008-10-13 10:15:00,18.5,18.69,18.42,18.66,524000.0,14.0629,14.2073,14.0021,14.1845,524000.0
2008-10-13 10:20:00,18.66,18.83,18.65,18.8,306300.0,14.1845,14.3137,14.1769,14.2909,306300.0
2008-10-13 10:25:00,18.8,19.12,18.79,19.04,467800.0,14.2909,14.5342,14.2833,14.4734,467800.0
2008-10-13 10:30:00,19.04,19.24,18.86,18.86,489600.0,14.4734,14.6254,14.3366,14.3366,489600.0
2008-10-13 10:35:00,18.87,19.15,18.85,19.15,334100.0,14.3442,14.557,14.3289,14.557,334100.0
2008-10-13 10:40:00,19.15,19.36,19.06,19.13,337600.0,14.557,14.7166,14.4886,14.5418,337600.0
2008-10-13 10:45:00,19.14,19.14,18.8,19.0,263500.0,14.5494,14.5494,14.2909,14.443,263500.0
2008-10-13 10:50:00,19.0,19.13,18.94,19.05,410100.0,14.443,14.5418,14.3974,14.481,410100.0
2008-10-13 10:55:00,19.05,19.3,19.02,19.3,311500.0,14.481,14.671,14.4582,14.671,311500.0
2008-10-13 11:00:00,19.3,19.44,19.24,19.38,308400.0,14.671,14.7774,14.6254,14.7318,308400.0
2008-10-13 11:05:00,19.39,19.41,19.2,19.27,287300.0,14.7394,14.7546,14.595,14.6482,287300.0
2008-10-13 11:10:00,19.26,19.31,19.15,19.17,250800.0,14.6406,14.6786,14.557,14.5722,250800.0
2008-10-13 11:15:00,19.17,19.18,19.04,19.04,198200.0,14.5722,14.5798,14.4734,14.4734,198200.0
2008-10-13 11:20:00,19.04,19.06,18.8,18.87,368700.0,14.4734,14.4886,14.2909,14.3442,368700.0
2008-10-13 11:25:00,18.87,18.96,18.82,18.86,227100.0,14.3442,14.4126,14.3061,14.3366,227100.0
2008-10-13 11:30:00,18.88,19.07,18.83,18.98,256100.0,14.3518,14.4962,14.3137,14.4278,256100.0
2008-10-13 11:35:00,18.98,19.15,18.92,19.15,180700.0,14.4278,14.557,14.3822,14.557,180700.0
2008-10-13 11:40:00,19.15,19.38,19.14,19.3,283000.0,14.557,14.7318,14.5494,14.671,283000.0
2008-10-13 11:45:00,19.3,19.31,19.08,19.13,195600.0,14.671,14.6786,14.5038,14.5418,195600.0
2008-10-13 11:50:00,19.13,19.16,18.98,19.0,144000.0,14.5418,14.5646,14.4278,14.443,144000.0
2008-10-13 11:55:00,19.0,19.16,18.99,19.15,163500.0,14.443,14.5646,14.4354,14.557,163500.0
2008-10-13 12:00:00,19.14,19.3,19.12,19.29,276300.0,14.5494,14.671,14.5342,14.6634,276300.0
2008-10-13 12:05:00,19.29,19.48,19.28,19.43,393500.0,14.6634,14.8078,14.6558,14.7698,393500.0
2008-10-13 12:10:00,19.42,19.51,19.35,19.5,279900.0,14.7622,14.8307,14.709,14.8231,279900.0
2008-10-13 12:15:00,19.5,19.59,19.5,19.53,220700.0,14.8231,14.8915,14.8231,14.8459,220700.0
2008-10-13 12:20:00,19.53,19.54,19.42,19.49,164500.0,14.8459,14.8535,14.7622,14.8154,164500.0
2008-10-13 12:25:00,19.49,19.64,19.48,19.54,209700.0,14.8154,14.9295,14.8078,14.8535,209700.0
2008-10-13 12:30:00,19.52,19.6,19.48,19.57,202400.0,14.8383,14.8991,14.8078,14.8763,202400.0
2008-10-13 12:35:00,19.58,19.63,19.51,19.51,195600.0,14.8839,14.9219,14.8307,14.8307,195600.0
2008-10-13 12:40:00,19.51,19.71,19.51,19.71,106500.0,14.8307,14.9827,14.8307,14.9827,106500.0
2008-10-13 12:45:00,19.7,19.75,19.67,19.75,129500.0,14.9751,15.0131,14.9523,15.0131,129500.0
2008-10-13 12:50:00,19.75,19.76,19.54,19.54,288000.0,15.0131,15.0207,14.8535,14.8535,288000.0
2008-10-13 12:55:00,19.55,19.78,19.5,19.74,219000.0,14.8611,15.0359,14.8231,15.0055,219000.0
2008-10-13 13:00:00,19.74,19.92,19.74,19.91,232600.0,15.0055,15.1423,15.0055,15.1347,232600.0
2008-10-13 13:05:00,19.9,19.98,19.88,19.95,201100.0,15.1271,15.1879,15.1119,15.1651,201100.0
2008-10-13 13:10:00,19.95,19.95,19.82,19.87,268500.0,15.1651,15.1651,15.0663,15.1043,268500.0
2008-10-13 13:15:00,19.87,19.9,19.77,19.78,301600.0,15.1043,15.1271,15.0283,15.0359,301600.0
2008-10-13 13:20:00,19.78,19.94,19.74,19.93,282200.0,15.0359,15.1575,15.0055,15.1499,282200.0
2008-10-13 13:25:00,19.92,20.0,19.86,20.0,347800.0,15.1423,15.2031,15.0967,15.2031,347800.0
2008-10-13 13:30:00,19.99,20.24,19.95,20.24,349400.0,15.1955,15.3856,15.1651,15.3856,349400.0
2008-10-13 13:35:00,20.24,20.37,20.18,20.25,513400.0,15.3856,15.4844,15.34,15.3932,513400.0
2008-10-13 13:40:00,20.25,20.3,20.16,20.18,350800.0,15.3932,15.4312,15.3248,15.34,350800.0
2008-10-13 13:45:00,20.19,20.3,20.11,20.13,258600.0,15.3476,15.4312,15.2867,15.3019,258600.0
2008-10-13 13:50:00,20.14,20.14,20.0,20.04,331100.0,15.3096,15.3096,15.2031,15.2335,331100.0
2008-10-13 13:55:00,20.04,20.17,20.01,20.03,404000.0,15.2335,15.3324,15.2107,15.2259,404000.0
2008-10-13 14:00:00,20.03,20.18,19.96,20.06,397300.0,15.2259,15.34,15.1727,15.2487,397300.0
2008-10-13 14:05:00,20.06,20.1,19.87,19.95,403400.0,15.2487,15.2791,15.1043,15.1651,403400.0
2008-10-13 14:10:00,19.95,20.05,19.89,19.9,287600.0,15.1651,15.2411,15.1195,15.1271,287600.0
2008-10-13 14:15:00,19.9,19.98,19.88,19.93,139400.0,15.1271,15.1879,15.1119,15.1499,139400.0
2008-10-13 14:20:00,19.93,19.99,19.8,19.82,317100.0,15.1499,15.1955,15.0511,15.0663,317100.0
2008-10-13 14:25:00,19.83,19.89,19.71,19.72,364000.0,15.0739,15.1195,14.9827,14.9903,364000.0
2008-10-13 14:30:00,19.73,19.85,19.7,19.82,380900.0,14.9979,15.0891,14.9751,15.0663,380900.0
2008-10-13 14:35:00,19.84,19.98,19.84,19.97,200200.0,15.0815,15.1879,15.0815,15.1803,200200.0
2008-10-13 14:40:00,19.98,20.18,19.96,20.18,283900.0,15.1879,15.34,15.1727,15.34,283900.0
2008-10-13 14:45:00,20.18,20.31,20.12,20.27,271500.0,15.34,15.4388,15.2943,15.4084,271500.0
2008-10-13 14:50:00,20.27,20.31,20.1,20.18,322300.0,15.4084,15.4388,15.2791,15.34,322300.0
2008-10-13 14:55:00,20.18,20.5,20.16,20.5,284500.0,15.34,15.5832,15.3248,15.5832,284500.0
2008-10-13 15:00:00,20.49,20.58,20.47,20.56,273800.0,15.5756,15.644,15.5604,15.6288,273800.0
2008-10-13 15:05:00,20.56,20.74,20.53,20.55,633600.0,15.6288,15.7656,15.606,15.6212,633600.0
2008-10-13 15:10:00,20.55,20.7,20.54,20.66,421800.0,15.6212,15.7352,15.6136,15.7048,421800.0
2008-10-13 15:15:00,20.65,20.87,20.61,20.87,320700.0,15.6972,15.8645,15.6668,15.8645,320700.0
2008-10-13 15:20:00,20.87,20.94,20.72,20.92,470800.0,15.8645,15.9177,15.7504,15.9025,470800.0
2008-10-13 15:25:00,20.93,21.0,20.84,20.84,375000.0,15.9101,15.9633,15.8417,15.8417,375000.0
2008-10-13 15:30:00,20.84,20.94,20.78,20.9,511100.0,15.8417,15.9177,15.7961,15.8873,511100.0
2008-10-13 15:35:00,20.9,20.97,20.74,20.86,606100.0,15.8873,15.9405,15.7656,15.8569,606100.0
2008-10-13 15:40:00,20.86,20.93,20.65,20.75,864900.0,15.8569,15.9101,15.6972,15.7732,864900.0
2008-10-13 15:45:00,20.76,21.07,20.75,21.07,609400.0,15.7808,16.0165,15.7732,16.0165,609400.0
2008-10-13 15:50:00,21.07,21.5,21.03,21.44,1336100.0,16.0165,16.3434,15.9861,16.2978,1336100.0
2008-10-13 15:55:00,21.45,21.85,21.4,21.78,1216600.0,16.3054,16.6094,16.2673,16.5562,1216600.0
2008-10-14 09:30:00,23.13,23.48,22.85,23.05,199300.0,17.5824,17.8485,17.3696,17.5216,199300.0
2008-10-14 09:35:00,23.05,23.29,22.81,23.16,1193900.0,17.5216,17.704,17.3392,17.6052,1193900.0
2008-10-14 09:40:00,23.15,23.16,22.5,22.52,819100.0,17.5976,17.6052,17.1035,17.1187,819100.0
2008-10-14 09:45:00,22.52,22.57,22.0,22.41,506300.0,17.1187,17.1567,16.7234,17.0351,506300.0
2008-10-14 09:50:00,22.42,22.7,21.75,22.03,615600.0,17.0427,17.2556,16.5334,16.7462,615600.0
2008-10-14 09:55:00,22.02,22.09,21.43,21.48,686300.0,16.7386,16.7919,16.2902,16.3282,686300.0
2008-10-14 10:00:00,21.48,22.21,21.44,22.1,474100.0,16.3282,16.8831,16.2978,16.7995,474100.0
2008-10-14 10:05:00,22.06,22.25,21.71,21.98,610100.0,16.7691,16.9135,16.503,16.7082,610100.0
2008-10-14 10:10:00,21.98,22.2,21.68,21.88,617700.0,16.7082,16.8755,16.4802,16.6322,617700.0
2008-10-14 10:15:00,21.88,22.06,21.83,21.91,577300.0,16.6322,16.7691,16.5942,16.655,577300.0
2008-10-14 10:20:00,21.91,22.0,21.8,21.82,429300.0,16.655,16.7234,16.5714,16.5866,429300.0
2008-10-14 10:25:00,21.83,21.97,21.71,21.91,438100.0,16.5942,16.7006,16.503,16.655,438100.0
2008-10-14 10:30:00,21.91,22.04,21.8,21.9,492600.0,16.655,16.7538,16.5714,16.6474,492600.0
2008-10-14 10:35:00,21.91,21.96,21.55,21.63,473600.0,16.655,16.693,16.3814,16.4422,473600.0
2008-10-14 10:40:00,21.63,21.75,21.16,21.18,544900.0,16.4422,16.5334,16.0849,16.1001,544900.0
2008-10-14 10:45:00,21.2,21.27,21.01,21.02,572200.0,16.1153,16.1685,15.9709,15.9785,572200.0
2008-10-14 10:50:00,21.03,21.31,21.03,21.12,464500.0,15.9861,16.1989,15.9861,16.0545,464500.0
2008-10-14 10:55:00,21.12,21.4,21.03,21.23,410300.0,16.0545,16.2673,15.9861,16.1381,410300.0
2008-10-14 11:00:00,21.23,21.5,21.07,21.13,522900.0,16.1381,16.3434,16.0165,16.0621,522900.0
2008-10-14 11:05:00,21.13,21.4,21.03,21.23,315600.0,16.0621,16.2673,15.9861,16.1381,315600.0
2008-10-14 11:10:00,21.23,21.25,20.92,21.03,295200.0,16.1381,16.1533,15.9025,15.9861,295200.0
2008-10-14 11:15:00,21.03,21.22,21.01,21.06,297300.0,15.9861,16.1305,15.9709,16.0089,297300.0
2008-10-14 11:20:00,21.07,21.15,20.87,21.09,321800.0,16.0165,16.0773,15.8645,16.0317,321800.0
2008-10-14 11:25:00,21.1,21.45,21.06,21.32,370300.0,16.0393,16.3054,16.0089,16.2065,370300.0
2008-10-14 11:30:00,21.32,21.5,21.2,21.36,343700.0,16.2065,16.3434,16.1153,16.2369,343700.0
2008-10-14 11:35:00,21.35,21.43,21.18,21.29,259200.0,16.2293,16.2902,16.1001,16.1837,259200.0
2008-10-14 11:40:00,21.28,21.53,21.21,21.44,216100.0,16.1761,16.3662,16.1229,16.2978,216100.0
2008-10-14 11:45:00,21.46,21.78,21.43,21.7,262100.0,16.313,16.5562,16.2902,16.4954,262100.0
2008-10-14 11:50:00,21.68,21.81,21.62,21.63,279000.0,16.4802,16.579,16.4346,16.4422,279000.0
2008-10-14 11:55:00,21.63,21.74,21.57,21.62,152400.0,16.4422,16.5258,16.3966,16.4346,152400.0
2008-10-14 12:00:00,21.62,21.62,21.42,21.46,230400.0,16.4346,16.4346,16.2826,16.313,230400.0
2008-10-14 12:05:00,21.46,21.64,21.4,21.59,200600.0,16.313,16.4498,16.2673,16.4118,200600.0
2008-10-14 12:10:00,21.58,21.71,21.52,21.57,118900.0,16.4042,16.503,16.3586,16.3966,118900.0
2008-10-14 12:15:00,21.57,21.64,21.51,21.56,148500.0,16.3966,16.4498,16.351,16.389,148500.0
2008-10-14 12:20:00,21.55,21.59,21.42,21.47,124400.0,16.3814,16.4118,16.2826,16.3206,124400.0
2008-10-14 12:25:00,21.47,21.61,21.45,21.57,232300.0,16.3206,16.427,16.3054,16.3966,232300.0
2008-10-14 12:30:00,21.57,21.59,21.49,21.56,124200.0,16.3966,16.4118,16.3358,16.389,124200.0
2008-10-14 12:35:00,21.56,21.87,21.54,21.8,217700.0,16.389,16.6246,16.3738,16.5714,217700.0
2008-10-14 12:40:00,21.8,21.85,21.65,21.65,230200.0,16.5714,16.6094,16.4574,16.4574,230200.0
2008-10-14 12:45:00,21.66,21.9,21.63,21.88,124500.0,16.465,16.6474,16.4422,16.6322,124500.0
2008-10-14 12:50:00,21.88,21.94,21.6,21.64,169600.0,16.6322,16.6778,16.4194,16.4498,169600.0
2008-10-14 12:55:00,21.64,21.74,21.56,21.57,121600.0,16.4498,16.5258,16.389,16.3966,121600.0
2008-10-14 13:00:00,21.58,21.63,21.47,21.6,144900.0,16.4042,16.4422,16.3206,16.4194,144900.0
2008-10-14 13:05:00,21.59,21.81,21.56,21.74,214600.0,16.4118,16.579,16.389,16.5258,214600.0
2008-10-14 13:10:00,21.74,21.82,21.63,21.77,198800.0,16.5258,16.5866,16.4422,16.5486,198800.0
2008-10-14 13:15:00,21.77,21.79,21.57,21.6,158700.0,16.5486,16.5638,16.3966,16.4194,158700.0
2008-10-14 13:20:00,21.61,21.62,21.33,21.35,276600.0,16.427,16.4346,16.2141,16.2293,276600.0
2008-10-14 13:25:00,21.34,21.51,21.33,21.5,243500.0,16.2217,16.351,16.2141,16.3434,243500.0
2008-10-14 13:30:00,21.5,21.64,21.44,21.59,303600.0,16.3434,16.4498,16.2978,16.4118,303600.0
2008-10-14 13:35:00,21.57,21.6,21.45,21.47,246200.0,16.3966,16.4194,16.3054,16.3206,246200.0
2008-10-14 13:40:00,21.46,21.52,21.39,21.49,354800.0,16.313,16.3586,16.2597,16.3358,354800.0
2008-10-14 13:45:00,21.5,21.65,21.45,21.5,255600.0,16.3434,16.4574,16.3054,16.3434,255600.0
2008-10-14 13:50:00,21.51,21.56,21.34,21.36,220500.0,16.351,16.389,16.2217,16.2369,220500.0
2008-10-14 13:55:00,21.35,21.37,21.13,21.17,237800.0,16.2293,16.2445,16.0621,16.0925,237800.0
2008-10-14 14:00:00,21.16,21.26,21.06,21.06,232400.0,16.0849,16.1609,16.0089,16.0089,232400.0
2008-10-14 14:05:00,21.06,21.1,20.88,20.91,425300.0,16.0089,16.0393,15.8721,15.8949,425300.0
2008-10-14 14:10:00,20.92,20.97,20.74,20.84,338000.0,15.9025,15.9405,15.7656,15.8417,338000.0
2008-10-14 14:15:00,20.84,20.95,20.48,20.54,383500.0,15.8417,15.9253,15.568,15.6136,383500.0
2008-10-14 14:20:00,20.54,20.76,20.42,20.75,501600.0,15.6136,15.7808,15.5224,15.7732,501600.0
2008-10-14 14:25:00,20.74,21.0,20.66,20.99,396100.0,15.7656,15.9633,15.7048,15.9557,396100.0
2008-10-14 14:30:00,20.99,21.06,20.66,20.67,400500.0,15.9557,16.0089,15.7048,15.7124,400500.0
2008-10-14 14:35:00,20.68,20.8,20.5,20.6,328900.0,15.72,15.8113,15.5832,15.6592,328900.0
2008-10-14 14:40:00,20.59,20.61,20.13,20.29,361900.0,15.6516,15.6668,15.3019,15.4236,361900.0
2008-10-14 14:45:00,20.29,20.3,20.02,20.12,321400.0,15.4236,15.4312,15.2183,15.2943,321400.0
2008-10-14 14:50:00,20.12,20.32,20.02,20.3,308600.0,15.2943,15.4464,15.2183,15.4312,308600.0
2008-10-14 14:55:00,20.3,20.33,20.05,20.12,355300.0,15.4312,15.454,15.2411,15.2943,355300.0
2008-10-14 15:00:00,20.14,20.52,20.05,20.51,455300.0,15.3096,15.5984,15.2411,15.5908,455300.0
2008-10-14 15:05:00,20.51,20.78,20.42,20.75,434400.0,15.5908,15.7961,15.5224,15.7732,434400.0
2008-10-14 15:10:00,20.75,21.06,20.64,20.86,393100.0,15.7732,16.0089,15.6896,15.8569,393100.0
2008-10-14 15:15:00,20.86,20.95,20.65,20.77,336900.0,15.8569,15.9253,15.6972,15.7884,336900.0
2008-10-14 15:20:00,20.77,21.04,20.68,20.73,422400.0,15.7884,15.9937,15.72,15.758,422400.0
2008-10-14 15:25:00,20.73,21.06,20.69,21.05,308900.0,15.758,16.0089,15.7276,16.0013,308900.0
2008-10-14 15:30:00,21.05,21.4,21.0,21.25,503800.0,16.0013,16.2673,15.9633,16.1533,503800.0
2008-10-14 15:35:00,21.25,21.38,20.75,20.84,520100.0,16.1533,16.2521,15.7732,15.8417,520100.0
2008-10-14 15:40:00,20.84,21.38,20.8,21.31,513600.0,15.8417,16.2521,15.8113,16.1989,513600.0
2008-10-14 15:45:00,21.32,21.5,21.27,21.36,663000.0,16.2065,16.3434,16.1685,16.2369,663000.0
2008-10-14 15:50:00,21.35,21.49,21.21,21.47,955100.0,16.2293,16.3358,16.1229,16.3206,955100.0
2008-10-14 15:55:00,21.48,21.5,21.25,21.31,523100.0,16.3282,16.3434,16.1533,16.1989,523100.0
2008-10-15 09:30:00,20.41,20.45,19.5,19.77,377200.0,15.5148,15.5452,14.8231,15.0283,377200.0
2008-10-15 09:35:00,19.75,20.0,19.71,19.76,416700.0,15.0131,15.2031,14.9827,15.0207,416700.0
2008-10-15 09:40:00,19.76,19.99,19.7,19.99,357300.0,15.0207,15.1955,14.9751,15.1955,357300.0
2008-10-15 09:45:00,19.99,20.17,19.73,19.85,405700.0,15.1955,15.3324,14.9979,15.0891,405700.0
2008-10-15 09:50:00,19.86,19.98,19.74,19.78,397000.0,15.0967,15.1879,15.0055,15.0359,397000.0
2008-10-15 09:55:00,19.78,19.9,19.74,19.83,362000.0,15.0359,15.1271,15.0055,15.0739,362000.0
2008-10-15 10:00:00,19.84,19.87,19.72,19.76,356300.0,15.0815,15.1043,14.9903,15.0207,356300.0
2008-10-15 10:05:00,19.76,19.81,19.65,19.76,512400.0,15.0207,15.0587,14.9371,15.0207,512400.0
2008-10-15 10:10:00,19.77,19.83,19.64,19.8,359000.0,15.0283,15.0739,14.9295,15.0511,359000.0
2008-10-15 10:15:00,19.79,19.8,19.58,19.61,412000.0,15.0435,15.0511,14.8839,14.9067,412000.0
2008-10-15 10:20:00,19.6,19.79,19.59,19.63,277300.0,14.8991,15.0435,14.8915,14.9219,277300.0
2008-10-15 10:25:00,19.64,19.66,19.42,19.48,240100.0,14.9295,14.9447,14.7622,14.8078,240100.0
2008-10-15 10:30:00,19.48,19.59,19.42,19.47,287000.0,14.8078,14.8915,14.7622,14.8002,287000.0
2008-10-15 10:35:00,19.48,19.63,19.31,19.4,296000.0,14.8078,14.9219,14.6786,14.747,296000.0
2008-10-15 10:40:00,19.4,19.49,19.11,19.11,356000.0,14.747,14.8154,14.5266,14.5266,356000.0
2008-10-15 10:45:00,19.12,19.17,18.92,18.97,363000.0,14.5342,14.5722,14.3822,14.4202,363000.0
2008-10-15 10:50:00,18.97,19.09,18.9,19.04,252200.0,14.4202,14.5114,14.367,14.4734,252200.0
2008-10-15 10:55:00,19.04,19.07,18.69,18.71,225700.0,14.4734,14.4962,14.2073,14.2225,225700.0
2008-10-15 11:00:00,18.71,18.83,18.68,18.71,214500.0,14.2225,14.3137,14.1997,14.2225,214500.0
2008-10-15 11:05:00,18.7,18.8,18.61,18.8,274400.0,14.2149,14.2909,14.1465,14.2909,274400.0
2008-10-15 11:10:00,18.79,18.94,18.73,18.91,252800.0,14.2833,14.3974,14.2377,14.3746,252800.0
2008-10-15 11:15:00,18.92,19.22,18.92,19.08,286500.0,14.3822,14.6102,14.3822,14.5038,286500.0
2008-10-15 11:20:00,19.09,19.19,19.0,19.01,264000.0,14.5114,14.5874,14.443,14.4506,264000.0
2008-10-15 11:25:00,19.0,19.11,18.93,19.05,242600.0,14.443,14.5266,14.3898,14.481,242600.0
2008-10-15 11:30:00,19.05,19.2,18.98,19.14,377500.0,14.481,14.595,14.4278,14.5494,377500.0
2008-10-15 11:35:00,19.14,19.26,19.09,19.22,245900.0,14.5494,14.6406,14.5114,14.6102,245900.0
2008-10-15 11:40:00,19.22,19.49,19.21,19.41,309000.0,14.6102,14.8154,14.6026,14.7546,309000.0
2008-10-15 11:45:00,19.41,19.46,19.35,19.44,297900.0,14.7546,14.7926,14.709,14.7774,297900.0
2008-10-15 11:50:00,19.44,19.48,19.23,19.47,322200.0,14.7774,14.8078,14.6178,14.8002,322200.0
2008-10-15 11:55:00,19.48,19.51,19.32,19.36,257100.0,14.8078,14.8307,14.6862,14.7166,257100.0
2008-10-15 12:00:00,19.36,19.6,19.33,19.47,381100.0,14.7166,14.8991,14.6938,14.8002,381100.0
2008-10-15 12:05:00,19.46,19.48,19.26,19.28,251600.0,14.7926,14.8078,14.6406,14.6558,251600.0
2008-10-15 12:10:00,19.28,19.34,19.19,19.3,222600.0,14.6558,14.7014,14.5874,14.671,222600.0
2008-10-15 12:15:00,19.29,19.33,19.05,19.11,348600.0,14.6634,14.6938,14.481,14.5266,348600.0
2008-10-15 12:20:00,19.11,19.16,18.75,18.78,248900.0,14.5266,14.5646,14.2529,14.2757,248900.0
2008-10-15 12:25:00,18.79,18.92,18.74,18.76,246400.0,14.2833,14.3822,14.2453,14.2605,246400.0
2008-10-15 12:30:00,18.75,19.06,18.74,19.01,293700.0,14.2529,14.4886,14.2453,14.4506,293700.0
2008-10-15 12:35:00,19.02,19.05,18.86,19.02,210000.0,14.4582,14.481,14.3366,14.4582,210000.0
2008-10-15 12:40:00,19.0,19.29,18.97,18.97,246500.0,14.443,14.6634,14.4202,14.4202,246500.0
2008-10-15 12:45:00,18.98,19.09,18.94,18.98,230400.0,14.4278,14.5114,14.3974,14.4278,230400.0
2008-10-15 12:50:00,18.99,19.14,18.91,19.05,198800.0,14.4354,14.5494,14.3746,14.481,198800.0
2008-10-15 12:55:00,19.05,19.13,18.94,18.96,249600.0,14.481,14.5418,14.3974,14.4126,249600.0
2008-10-15 13:00:00,18.97,18.97,18.71,18.76,402500.0,14.4202,14.4202,14.2225,14.2605,402500.0
2008-10-15 13:05:00,18.76,18.77,18.64,18.74,167600.0,14.2605,14.2681,14.1693,14.2453,167600.0
2008-10-15 13:10:00,18.74,18.77,18.58,18.6,196700.0,14.2453,14.2681,14.1237,14.1389,196700.0
2008-10-15 13:15:00,18.6,18.63,18.38,18.39,232000.0,14.1389,14.1617,13.9717,13.9793,232000.0
2008-10-15 13:20:00,18.39,18.56,18.3,18.31,217800.0,13.9793,14.1085,13.9109,13.9185,217800.0
2008-10-15 13:25:00,18.3,18.36,18.16,18.17,412100.0,13.9109,13.9565,13.8044,13.812,412100.0
2008-10-15 13:30:00,18.17,18.18,17.92,17.99,663000.0,13.812,13.8196,13.622,13.6752,663000.0
2008-10-15 13:35:00,17.98,18.01,17.88,17.93,449100.0,13.6676,13.6904,13.5916,13.6296,449100.0
2008-10-15 13:40:00,17.92,17.93,17.8,17.85,560800.0,13.622,13.6296,13.5308,13.5688,560800.0
2008-10-15 13:45:00,17.86,18.18,17.83,18.15,379200.0,13.5764,13.8196,13.5536,13.7968,379200.0
2008-10-15 13:50:00,18.16,18.23,18.0,18.13,270300.0,13.8044,13.8577,13.6828,13.7816,270300.0
2008-10-15 13:55:00,18.13,18.14,17.91,18.01,211200.0,13.7816,13.7892,13.6144,13.6904,211200.0
2008-10-15 14:00:00,18.02,18.03,17.81,17.84,231900.0,13.698,13.7056,13.5384,13.5612,231900.0
2008-10-15 14:05:00,17.84,18.11,17.83,18.07,296500.0,13.5612,13.7664,13.5536,13.736,296500.0
2008-10-15 14:10:00,18.08,18.27,18.07,18.21,416000.0,13.7436,13.8881,13.736,13.8424,416000.0
2008-10-15 14:15:00,18.2,18.26,18.08,18.11,242200.0,13.8348,13.8805,13.7436,13.7664,242200.0
2008-10-15 14:20:00,18.12,18.48,18.11,18.47,312500.0,13.774,14.0477,13.7664,14.0401,312500.0
2008-10-15 14:25:00,18.46,18.63,18.44,18.46,268600.0,14.0325,14.1617,14.0173,14.0325,268600.0
2008-10-15 14:30:00,18.48,18.66,18.41,18.54,224400.0,14.0477,14.1845,13.9945,14.0933,224400.0
2008-10-15 14:35:00,18.53,18.65,18.28,18.28,215900.0,14.0857,14.1769,13.8957,13.8957,215900.0
2008-10-15 14:40:00,18.28,18.73,18.25,18.62,235200.0,13.8957,14.2377,13.8729,14.1541,235200.0
2008-10-15 14:45:00,18.61,18.81,18.6,18.81,370200.0,14.1465,14.2985,14.1389,14.2985,370200.0
2008-10-15 14:50:00,18.81,18.85,18.54,18.58,278100.0,14.2985,14.3289,14.0933,14.1237,278100.0
2008-10-15 14:55:00,18.59,18.73,18.51,18.53,255800.0,14.1313,14.2377,14.0705,14.0857,255800.0
2008-10-15 15:00:00,18.53,18.74,18.44,18.71,544100.0,14.0857,14.2453,14.0173,14.2225,544100.0
2008-10-15 15:05:00,18.71,18.97,18.64,18.87,718900.0,14.2225,14.4202,14.1693,14.3442,718900.0
2008-10-15 15:10:00,18.93,18.99,18.7,18.81,536500.0,14.3898,14.4354,14.2149,14.2985,536500.0
2008-10-15 15:15:00,18.81,18.94,18.62,18.78,520300.0,14.2985,14.3974,14.1541,14.2757,520300.0
2008-10-15 15:20:00,18.76,18.82,18.53,18.69,416100.0,14.2605,14.3061,14.0857,14.2073,416100.0
2008-10-15 15:25:00,18.69,18.71,18.37,18.52,376400.0,14.2073,14.2225,13.9641,14.0781,376400.0
2008-10-15 15:30:00,18.52,18.55,18.19,18.2,347500.0,14.0781,14.1009,13.8272,13.8348,347500.0
2008-10-15 15:35:00,18.2,18.35,18.1,18.1,337900.0,13.8348,13.9489,13.7588,13.7588,337900.0
2008-10-15 15:40:00,18.11,18.37,18.11,18.24,605300.0,13.7664,13.9641,13.7664,13.8653,605300.0
2008-10-15 15:45:00,18.23,18.25,17.91,17.95,479900.0,13.8577,13.8729,13.6144,13.6448,479900.0
2008-10-15 15:50:00,17.94,17.95,17.8,17.8,721200.0,13.6372,13.6448,13.5308,13.5308,721200.0
2008-10-15 15:55:00,17.8,17.81,17.6,17.7,1149200.0,13.5308,13.5384,13.3788,13.4548,1149200.0
2008-10-16 09:30:00,18.02,18.12,17.0,17.1,660700.0,13.698,13.774,12.9227,12.9987,660700.0
2008-10-16 09:35:00,17.09,17.93,17.04,17.76,668900.0,12.9911,13.6296,12.9531,13.5004,668900.0
2008-10-16 09:40:00,17.76,18.27,17.76,18.14,743500.0,13.5004,13.8881,13.5004,13.7892,743500.0
2008-10-16 09:45:00,18.16,18.48,18.09,18.48,551900.0,13.8044,14.0477,13.7512,14.0477,551900.0
2008-10-16 09:50:00,18.46,18.58,17.9,17.92,555200.0,14.0325,14.1237,13.6068,13.622,555200.0
2008-10-16 09:55:00,17.92,18.26,17.52,17.76,790400.0,13.622,13.8805,13.3179,13.5004,790400.0
2008-10-16 10:00:00,17.78,17.83,17.37,17.53,692100.0,13.5156,13.5536,13.2039,13.3255,692100.0
2008-10-16 10:05:00,17.53,17.79,17.25,17.36,610000.0,13.3255,13.5232,13.1127,13.1963,610000.0
2008-10-16 10:10:00,17.37,17.49,16.67,16.91,703300.0,13.2039,13.2951,12.6718,12.8542,703300.0
2008-10-16 10:15:00,16.89,17.11,16.72,16.78,577600.0,12.839,13.0063,12.7098,12.7554,577600.0
2008-10-16 10:20:00,16.78,17.28,16.75,16.95,512400.0,12.7554,13.1355,12.7326,12.8847,512400.0
2008-10-16 10:25:00,16.96,17.09,16.87,16.99,500600.0,12.8923,12.9911,12.8238,12.9151,500600.0
2008-10-16 10:30:00,16.99,17.04,16.78,16.95,490300.0,12.9151,12.9531,12.7554,12.8847,490300.0
2008-10-16 10:35:00,16.95,16.97,16.72,16.84,357900.0,12.8847,12.8999,12.7098,12.801,357900.0
2008-10-16 10:40:00,16.85,17.08,16.68,17.02,453600.0,12.8086,12.9835,12.6794,12.9379,453600.0
2008-10-16 10:45:00,17.03,17.34,16.96,17.29,448900.0,12.9455,13.1811,12.8923,13.1431,448900.0
2008-10-16 10:50:00,17.28,17.45,16.99,17.01,453500.0,13.1355,13.2647,12.9151,12.9303,453500.0
2008-10-16 10:55:00,16.99,17.16,16.89,16.95,460900.0,12.9151,13.0443,12.839,12.8847,460900.0
2008-10-16 11:00:00,16.94,16.94,16.59,16.93,653900.0,12.8771,12.8771,12.611,12.8694,653900.0
2008-10-16 11:05:00,16.92,17.04,16.6,16.64,387200.0,12.8618,12.9531,12.6186,12.649,387200.0
2008-10-16 11:10:00,16.65,16.75,16.32,16.51,490800.0,12.6566,12.7326,12.4058,12.5502,490800.0
2008-10-16 11:15:00,16.51,16.69,16.41,16.65,352900.0,12.5502,12.687,12.4742,12.6566,352900.0
2008-10-16 11:20:00,16.61,16.85,16.57,16.82,311700.0,12.6262,12.8086,12.5958,12.7858,311700.0
2008-10-16 11:25:00,16.83,16.84,16.45,16.48,420700.0,12.7934,12.801,12.5046,12.5274,420700.0
2008-10-16 11:30:00,16.48,16.8,16.46,16.64,653600.0,12.5274,12.7706,12.5122,12.649,653600.0
2008-10-16 11:35:00,16.65,16.85,16.63,16.66,410100.0,12.6566,12.8086,12.6414,12.6642,410100.0
2008-10-16 11:40:00,16.67,16.8,16.54,16.75,366600.0,12.6718,12.7706,12.573,12.7326,366600.0
2008-10-16 11:45:00,16.75,17.01,16.68,16.87,550700.0,12.7326,12.9303,12.6794,12.8238,550700.0
2008-10-16 11:50:00,16.87,17.15,16.64,17.13,578700.0,12.8238,13.0367,12.649,13.0215,578700.0
2008-10-16 11:55:00,17.12,17.25,16.8,16.85,587200.0,13.0139,13.1127,12.7706,12.8086,587200.0
2008-10-16 12:00:00,16.85,16.85,16.62,16.76,422700.0,12.8086,12.8086,12.6338,12.7402,422700.0
2008-10-16 12:05:00,16.75,16.84,16.51,16.78,248000.0,12.7326,12.801,12.5502,12.7554,248000.0
2008-10-16 12:10:00,16.77,17.23,16.76,17.19,499000.0,12.7478,13.0975,12.7402,13.0671,499000.0
2008-10-16 12:15:00,17.2,17.33,16.97,17.05,436400.0,13.0747,13.1735,12.8999,12.9607,436400.0
2008-10-16 12:20:00,17.04,17.31,17.04,17.22,458100.0,12.9531,13.1583,12.9531,13.0899,458100.0
2008-10-16 12:25:00,17.22,17.28,16.85,16.85,367200.0,13.0899,13.1355,12.8086,12.8086,367200.0
2008-10-16 12:30:00,16.85,16.95,16.69,16.73,300200.0,12.8086,12.8847,12.687,12.7174,300200.0
2008-10-16 12:35:00,16.74,16.97,16.7,16.93,358000.0,12.725,12.8999,12.6946,12.8694,358000.0
2008-10-16 12:40:00,16.96,17.06,16.6,16.73,391900.0,12.8923,12.9683,12.6186,12.7174,391900.0
2008-10-16 12:45:00,16.73,16.86,16.64,16.76,334600.0,12.7174,12.8162,12.649,12.7402,334600.0
2008-10-16 12:50:00,16.75,16.82,16.55,16.81,322200.0,12.7326,12.7858,12.5806,12.7782,322200.0
2008-10-16 12:55:00,16.79,16.82,16.56,16.61,302000.0,12.763,12.7858,12.5882,12.6262,302000.0
2008-10-16 13:00:00,16.61,16.79,16.59,16.72,374900.0,12.6262,12.763,12.611,12.7098,374900.0
2008-10-16 13:05:00,16.72,16.79,16.53,16.56,201200.0,12.7098,12.763,12.5654,12.5882,201200.0
2008-10-16 13:10:00,16.56,16.72,16.52,16.68,249800.0,12.5882,12.7098,12.5578,12.6794,249800.0
2008-10-16 13:15:00,16.69,16.8,16.59,16.59,196400.0,12.687,12.7706,12.611,12.611,196400.0
2008-10-16 13:20:00,16.59,16.78,16.58,16.58,266400.0,12.611,12.7554,12.6034,12.6034,266400.0
2008-10-16 13:25:00,16.58,16.62,16.46,16.49,182500.0,12.6034,12.6338,12.5122,12.535,182500.0
2008-10-16 13:30:00,16.49,16.6,16.4,16.53,213300.0,12.535,12.6186,12.4666,12.5654,213300.0
2008-10-16 13:35:00,16.54,16.57,16.34,16.38,330400.0,12.573,12.5958,12.421,12.4514,330400.0
2008-10-16 13:40:00,16.37,16.42,16.17,16.26,301700.0,12.4438,12.4818,12.2917,12.3601,301700.0
2008-10-16 13:45:00,16.26,16.4,16.24,16.34,389600.0,12.3601,12.4666,12.3449,12.421,389600.0
2008-10-16 13:50:00,16.35,16.59,16.35,16.56,346400.0,12.4286,12.611,12.4286,12.5882,346400.0
2008-10-16 13:55:00,16.57,16.87,16.56,16.69,539500.0,12.5958,12.8238,12.5882,12.687,539500.0
2008-10-16 14:00:00,16.7,16.81,16.67,16.73,400800.0,12.6946,12.7782,12.6718,12.7174,400800.0
2008-10-16 14:05:00,16.73,16.8,16.67,16.7,445600.0,12.7174,12.7706,12.6718,12.6946,445600.0
2008-10-16 14:10:00,16.68,16.75,16.64,16.7,302900.0,12.6794,12.7326,12.649,12.6946,302900.0
2008-10-16 14:15:00,16.7,16.74,16.64,16.66,424200.0,12.6946,12.725,12.649,12.6642,424200.0
2008-10-16 14:20:00,16.65,16.7,16.61,16.64,299000.0,12.6566,12.6946,12.6262,12.649,299000.0
2008-10-16 14:25:00,16.62,16.63,16.37,16.49,476300.0,12.6338,12.6414,12.4438,12.535,476300.0
2008-10-16 14:30:00,16.48,16.54,16.42,16.5,652200.0,12.5274,12.573,12.4818,12.5426,652200.0
2008-10-16 14:35:00,16.49,16.73,16.44,16.73,290800.0,12.535,12.7174,12.497,12.7174,290800.0
2008-10-16 14:40:00,16.73,16.8,16.61,16.68,383000.0,12.7174,12.7706,12.6262,12.6794,383000.0
2008-10-16 14:45:00,16.68,17.05,16.65,17.02,580400.0,12.6794,12.9607,12.6566,12.9379,580400.0
2008-10-16 14:50:00,17.03,17.29,17.0,17.1,370500.0,12.9455,13.1431,12.9227,12.9987,370500.0
2008-10-16 14:55:00,17.1,17.14,16.83,16.87,420800.0,12.9987,13.0291,12.7934,12.8238,420800.0
2008-10-16 15:00:00,16.88,16.93,16.76,16.82,461800.0,12.8314,12.8694,12.7402,12.7858,461800.0
2008-10-16 15:05:00,16.83,17.07,16.78,17.07,541500.0,12.7934,12.9759,12.7554,12.9759,541500.0
2008-10-16 15:10:00,17.07,17.14,16.91,17.09,781500.0,12.9759,13.0291,12.8542,12.9911,781500.0
2008-10-16 15:15:00,17.09,17.15,16.77,16.78,866800.0,12.9911,13.0367,12.7478,12.7554,866800.0
2008-10-16 15:20:00,16.78,17.04,16.77,16.92,987700.0,12.7554,12.9531,12.7478,12.8618,987700.0
2008-10-16 15:25:00,16.92,16.99,16.74,16.98,675500.0,12.8618,12.9151,12.725,12.9075,675500.0
2008-10-16 15:30:00,16.98,17.12,16.93,16.95,660900.0,12.9075,13.0139,12.8694,12.8847,660900.0
2008-10-16 15:35:00,16.94,17.08,16.85,17.0,795500.0,12.8771,12.9835,12.8086,12.9227,795500.0
2008-10-16 15:40:00,17.01,17.18,17.0,17.08,761800.0,12.9303,13.0595,12.9227,12.9835,761800.0
2008-10-16 15:45:00,17.08,17.4,17.06,17.39,579700.0,12.9835,13.2267,12.9683,13.2191,579700.0
2008-10-16 15:50:00,17.39,17.5,17.36,17.5,714900.0,13.2191,13.3027,13.1963,13.3027,714900.0
2008-10-16 15:55:00,17.5,17.9,17.49,17.8,1116500.0,13.3027,13.6068,13.2951,13.5308,1116500.0
2008-10-17 09:30:00,17.25,17.34,16.56,16.88,983200.0,13.1127,13.1811,12.5882,12.8314,983200.0
2008-10-17 09:35:00,16.88,17.16,16.56,16.67,494700.0,12.8314,13.0443,12.5882,12.6718,494700.0
2008-10-17 09:40:00,16.66,17.19,16.65,17.18,341800.0,12.6642,13.0671,12.6566,13.0595,341800.0
2008-10-17 09:45:00,17.17,17.43,16.92,16.97,454300.0,13.0519,13.2495,12.8618,12.8999,454300.0
2008-10-17 09:50:00,16.98,17.38,16.96,17.25,556200.0,12.9075,13.2115,12.8923,13.1127,556200.0
2008-10-17 09:55:00,17.25,17.26,16.8,17.08,802400.0,13.1127,13.1203,12.7706,12.9835,802400.0
2008-10-17 10:00:00,17.07,17.19,16.93,17.03,540400.0,12.9759,13.0671,12.8694,12.9455,540400.0
2008-10-17 10:05:00,17.03,17.21,16.89,17.02,458200.0,12.9455,13.0823,12.839,12.9379,458200.0
2008-10-17 10:10:00,17.02,17.09,16.94,16.98,579900.0,12.9379,12.9911,12.8771,12.9075,579900.0
2008-10-17 10:15:00,17.01,17.04,16.88,16.91,357200.0,12.9303,12.9531,12.8314,12.8542,357200.0
2008-10-17 10:20:00,16.91,17.22,16.88,17.11,473500.0,12.8542,13.0899,12.8314,13.0063,473500.0
2008-10-17 10:25:00,17.1,17.34,17.07,17.31,475000.0,12.9987,13.1811,12.9759,13.1583,475000.0
2008-10-17 10:30:00,17.33,17.34,17.21,17.25,453500.0,13.1735,13.1811,13.0823,13.1127,453500.0
2008-10-17 10:35:00,17.26,17.49,17.18,17.44,437300.0,13.1203,13.2951,13.0595,13.2571,437300.0
2008-10-17 10:40:00,17.43,17.62,17.34,17.56,312700.0,13.2495,13.394,13.1811,13.3483,312700.0
2008-10-17 10:45:00,17.56,17.92,17.56,17.89,316500.0,13.3483,13.622,13.3483,13.5992,316500.0
2008-10-17 10:50:00,17.89,17.9,17.7,17.7,440400.0,13.5992,13.6068,13.4548,13.4548,440400.0
2008-10-17 10:55:00,17.71,17.74,17.52,17.67,346700.0,13.4624,13.4852,13.3179,13.432,346700.0
2008-10-17 11:00:00,17.68,17.76,17.6,17.68,306300.0,13.4396,13.5004,13.3788,13.4396,306300.0
2008-10-17 11:05:00,17.69,17.92,17.66,17.88,313400.0,13.4472,13.622,13.4244,13.5916,313400.0
2008-10-17 11:10:00,17.88,17.9,17.74,17.86,317500.0,13.5916,13.6068,13.4852,13.5764,317500.0
2008-10-17 11:15:00,17.86,17.89,17.6,17.63,313700.0,13.5764,13.5992,13.3788,13.4016,313700.0
2008-10-17 11:20:00,17.63,17.68,17.5,17.58,266300.0,13.4016,13.4396,13.3027,13.3636,266300.0
2008-10-17 11:25:00,17.58,17.61,17.43,17.46,257700.0,13.3636,13.3864,13.2495,13.2723,257700.0
2008-10-17 11:30:00,17.45,17.67,17.44,17.67,175700.0,13.2647,13.432,13.2571,13.432,175700.0
2008-10-17 11:35:00,17.67,17.67,17.45,17.51,275700.0,13.432,13.432,13.2647,13.3103,275700.0
2008-10-17 11:40:00,17.53,17.64,17.51,17.64,253700.0,13.3255,13.4092,13.3103,13.4092,253700.0
2008-10-17 11:45:00,17.63,17.66,17.55,17.63,97500.0,13.4016,13.4244,13.3407,13.4016,97500.0
2008-10-17 11:50:00,17.64,17.87,17.64,17.82,163200.0,13.4092,13.584,13.4092,13.546,163200.0
2008-10-17 11:55:00,17.82,17.89,17.8,17.87,122200.0,13.546,13.5992,13.5308,13.584,122200.0
2008-10-17 12:00:00,17.87,18.0,17.84,17.9,249600.0,13.584,13.6828,13.5612,13.6068,249600.0
2008-10-17 12:05:00,17.89,17.97,17.79,17.95,161800.0,13.5992,13.66,13.5232,13.6448,161800.0
2008-10-17 12:10:00,17.96,18.1,17.89,17.96,217700.0,13.6524,13.7588,13.5992,13.6524,217700.0
2008-10-17 12:15:00,17.96,18.1,17.9,18.08,143200.0,13.6524,13.7588,13.6068,13.7436,143200.0
2008-10-17 12:20:00,18.08,18.22,18.08,18.19,172200.0,13.7436,13.8501,13.7436,13.8272,172200.0
2008-10-17 12:25:00,18.19,18.2,18.07,18.12,120300.0,13.8272,13.8348,13.736,13.774,120300.0
2008-10-17 12:30:00,18.12,18.15,18.0,18.0,169400.0,13.774,13.7968,13.6828,13.6828,169400.0
2008-10-17 12:35:00,18.0,18.2,17.97,18.18,174700.0,13.6828,13.8348,13.66,13.8196,174700.0
2008-10-17 12:40:00,18.18,18.43,18.17,18.4,248400.0,13.8196,14.0097,13.812,13.9869,248400.0
2008-10-17 12:45:00,18.4,18.55,18.3,18.49,364800.0,13.9869,14.1009,13.9109,14.0553,364800.0
2008-10-17 12:50:00,18.49,18.7,18.38,18.66,386100.0,14.0553,14.2149,13.9717,14.1845,386100.0
2008-10-17 12:55:00,18.66,18.86,18.66,18.85,402000.0,14.1845,14.3366,14.1845,14.3289,402000.0
2008-10-17 13:00:00,18.84,19.04,18.82,18.99,654400.0,14.3213,14.4734,14.3061,14.4354,654400.0
2008-10-17 13:05:00,18.94,18.99,18.81,18.89,357800.0,14.3974,14.4354,14.2985,14.3594,357800.0
2008-10-17 13:10:00,18.88,19.08,18.82,18.99,281900.0,14.3518,14.5038,14.3061,14.4354,281900.0
2008-10-17 13:15:00,18.99,19.07,18.88,19.05,303600.0,14.4354,14.4962,14.3518,14.481,303600.0
2008-10-17 13:20:00,19.04,19.21,19.03,19.18,303800.0,14.4734,14.6026,14.4658,14.5798,303800.0
2008-10-17 13:25:00,19.18,19.33,19.1,19.32,321500.0,14.5798,14.6938,14.519,14.6862,321500.0
2008-10-17 13:30:00,19.33,19.7,19.29,19.68,680300.0,14.6938,14.9751,14.6634,14.9599,680300.0
2008-10-17 13:35:00,19.64,19.86,19.52,19.82,570900.0,14.9295,15.0967,14.8383,15.0663,570900.0
2008-10-17 13:40:00,19.81,19.88,19.37,19.37,405300.0,15.0587,15.1119,14.7242,14.7242,405300.0
2008-10-17 13:45:00,19.37,19.51,19.26,19.33,400800.0,14.7242,14.8307,14.6406,14.6938,400800.0
2008-10-17 13:50:00,19.34,19.48,19.19,19.28,282500.0,14.7014,14.8078,14.5874,14.6558,282500.0
2008-10-17 13:55:00,19.28,19.38,19.15,19.28,276700.0,14.6558,14.7318,14.557,14.6558,276700.0
2008-10-17 14:00:00,19.28,19.55,19.28,19.41,296200.0,14.6558,14.8611,14.6558,14.7546,296200.0
2008-10-17 14:05:00,19.41,19.5,19.23,19.29,325400.0,14.7546,14.8231,14.6178,14.6634,325400.0
2008-10-17 14:10:00,19.3,19.36,19.23,19.26,252800.0,14.671,14.7166,14.6178,14.6406,252800.0
2008-10-17 14:15:00,19.26,19.29,19.07,19.07,400000.0,14.6406,14.6634,14.4962,14.4962,400000.0
2008-10-17 14:20:00,19.07,19.12,18.8,18.82,360200.0,14.4962,14.5342,14.2909,14.3061,360200.0
2008-10-17 14:25:00,18.82,18.85,18.61,18.69,273900.0,14.3061,14.3289,14.1465,14.2073,273900.0
2008-10-17 14:30:00,18.7,18.86,18.68,18.81,365900.0,14.2149,14.3366,14.1997,14.2985,365900.0
2008-10-17 14:35:00,18.82,18.91,18.34,18.35,317500.0,14.3061,14.3746,13.9413,13.9489,317500.0
2008-10-17 14:40:00,18.35,18.52,18.2,18.41,492900.0,13.9489,14.0781,13.8348,13.9945,492900.0
2008-10-17 14:45:00,18.41,18.75,18.31,18.65,394500.0,13.9945,14.2529,13.9185,14.1769,394500.0
2008-10-17 14:50:00,18.65,18.73,18.49,18.56,382400.0,14.1769,14.2377,14.0553,14.1085,382400.0
2008-10-17 14:55:00,18.55,18.63,18.44,18.6,274400.0,14.1009,14.1617,14.0173,14.1389,274400.0
2008-10-17 15:00:00,18.6,18.95,18.53,18.75,332800.0,14.1389,14.405,14.0857,14.2529,332800.0
2008-10-17 15:05:00,18.75,18.87,18.62,18.75,317200.0,14.2529,14.3442,14.1541,14.2529,317200.0
2008-10-17 15:10:00,18.75,18.75,18.37,18.46,398800.0,14.2529,14.2529,13.9641,14.0325,398800.0
2008-10-17 15:15:00,18.45,18.53,18.03,18.03,399400.0,14.0249,14.0857,13.7056,13.7056,399400.0
2008-10-17 15:20:00,18.03,18.13,17.73,18.04,551300.0,13.7056,13.7816,13.4776,13.7132,551300.0
2008-10-17 15:25:00,18.05,18.25,17.98,18.19,563000.0,13.7208,13.8729,13.6676,13.8272,563000.0
2008-10-17 15:30:00,18.2,18.32,18.07,18.23,473500.0,13.8348,13.9261,13.736,13.8577,473500.0
2008-10-17 15:35:00,18.23,18.34,17.9,18.09,451100.0,13.8577,13.9413,13.6068,13.7512,451100.0
2008-10-17 15:40:00,18.09,18.34,18.03,18.27,398500.0,13.7512,13.9413,13.7056,13.8881,398500.0
2008-10-17 15:45:00,18.28,18.28,18.01,18.03,415200.0,13.8957,13.8957,13.6904,13.7056,415200.0
2008-10-17 15:50:00,18.03,18.15,17.88,18.01,466200.0,13.7056,13.7968,13.5916,13.6904,466200.0
2008-10-17 15:55:00,18.01,18.3,17.97,18.23,695100.0,13.6904,13.9109,13.66,13.8577,695100.0
2008-10-20 09:30:00,21.99,22.53,21.01,21.16,2511400.0,16.7158,17.1263,15.9709,16.0849,2511400.0
2008-10-20 09:35:00,21.17,21.5,20.71,21.33,1185700.0,16.0925,16.3434,15.7428,16.2141,1185700.0
2008-10-20 09:40:00,21.31,21.48,21.25,21.4,1101800.0,16.1989,16.3282,16.1533,16.2673,1101800.0
2008-10-20 09:45:00,21.4,21.4,21.05,21.13,1010600.0,16.2673,16.2673,16.0013,16.0621,1010600.0
2008-10-20 09:50:00,21.13,21.26,20.81,20.87,696000.0,16.0621,16.1609,15.8189,15.8645,696000.0
2008-10-20 09:55:00,20.87,20.87,20.42,20.71,607200.0,15.8645,15.8645,15.5224,15.7428,607200.0
2008-10-20 10:00:00,20.71,20.91,20.57,20.63,614900.0,15.7428,15.8949,15.6364,15.682,614900.0
2008-10-20 10:05:00,20.62,20.78,20.51,20.56,436000.0,15.6744,15.7961,15.5908,15.6288,436000.0
2008-10-20 10:10:00,20.55,20.62,20.09,20.23,579000.0,15.6212,15.6744,15.2715,15.378,579000.0
2008-10-20 10:15:00,20.24,20.54,20.1,20.42,447200.0,15.3856,15.6136,15.2791,15.5224,447200.0
2008-10-20 10:20:00,20.42,20.46,20.21,20.35,367900.0,15.5224,15.5528,15.3628,15.4692,367900.0
2008-10-20 10:25:00,20.35,20.4,20.0,20.03,365200.0,15.4692,15.5072,15.2031,15.2259,365200.0
2008-10-20 10:30:00,20.03,20.37,20.0,20.33,403700.0,15.2259,15.4844,15.2031,15.454,403700.0
2008-10-20 10:35:00,20.34,20.46,19.89,20.19,687500.0,15.4616,15.5528,15.1195,15.3476,687500.0
2008-10-20 10:40:00,20.18,20.27,19.93,19.99,332400.0,15.34,15.4084,15.1499,15.1955,332400.0
2008-10-20 10:45:00,19.97,20.16,19.97,20.14,289000.0,15.1803,15.3248,15.1803,15.3096,289000.0
2008-10-20 10:50:00,20.14,20.25,19.55,19.55,497300.0,15.3096,15.3932,14.8611,14.8611,497300.0
2008-10-20 10:55:00,19.55,19.64,19.25,19.62,529900.0,14.8611,14.9295,14.633,14.9143,529900.0
2008-10-20 11:00:00,19.62,19.63,19.35,19.42,341200.0,14.9143,14.9219,14.709,14.7622,341200.0
2008-10-20 11:05:00,19.42,19.57,19.32,19.36,372000.0,14.7622,14.8763,14.6862,14.7166,372000.0
2008-10-20 11:10:00,19.35,19.54,19.17,19.52,321200.0,14.709,14.8535,14.5722,14.8383,321200.0
2008-10-20 11:15:00,19.52,19.73,19.44,19.72,369700.0,14.8383,14.9979,14.7774,14.9903,369700.0
2008-10-20 11:20:00,19.71,19.84,19.58,19.73,252400.0,14.9827,15.0815,14.8839,14.9979,252400.0
2008-10-20 11:25:00,19.73,19.8,19.48,19.79,179400.0,14.9979,15.0511,14.8078,15.0435,179400.0
2008-10-20 11:30:00,19.8,19.98,19.76,19.83,399000.0,15.0511,15.1879,15.0207,15.0739,399000.0
2008-10-20 11:35:00,19.84,19.9,19.72,19.85,159000.0,15.0815,15.1271,14.9903,15.0891,159000.0
2008-10-20 11:40:00,19.85,19.85,19.55,19.79,209800.0,15.0891,15.0891,14.8611,15.0435,209800.0
2008-10-20 11:45:00,19.8,20.0,19.75,19.86,234700.0,15.0511,15.2031,15.0131,15.0967,234700.0
2008-10-20 11:50:00,19.86,19.89,19.72,19.82,188200.0,15.0967,15.1195,14.9903,15.0663,188200.0
2008-10-20 11:55:00,19.83,19.91,19.72,19.74,167600.0,15.0739,15.1347,14.9903,15.0055,167600.0
2008-10-20 12:00:00,19.75,19.76,19.15,19.37,438500.0,15.0131,15.0207,14.557,14.7242,438500.0
2008-10-20 12:05:00,19.38,19.57,19.32,19.55,143600.0,14.7318,14.8763,14.6862,14.8611,143600.0
2008-10-20 12:10:00,19.56,19.75,19.54,19.69,197100.0,14.8687,15.0131,14.8535,14.9675,197100.0
2008-10-20 12:15:00,19.69,19.86,19.68,19.72,289700.0,14.9675,15.0967,14.9599,14.9903,289700.0
2008-10-20 12:20:00,19.73,19.81,19.4,19.46,353500.0,14.9979,15.0587,14.747,14.7926,353500.0
2008-10-20 12:25:00,19.47,19.69,19.47,19.68,160200.0,14.8002,14.9675,14.8002,14.9599,160200.0
2008-10-20 12:30:00,19.68,19.75,19.58,19.66,201500.0,14.9599,15.0131,14.8839,14.9447,201500.0
2008-10-20 12:35:00,19.67,19.7,19.58,19.62,118600.0,14.9523,14.9751,14.8839,14.9143,118600.0
2008-10-20 12:40:00,19.63,19.64,19.46,19.48,171600.0,14.9219,14.9295,14.7926,14.8078,171600.0
2008-10-20 12:45:00,19.46,19.68,19.41,19.65,187100.0,14.7926,14.9599,14.7546,14.9371,187100.0
2008-10-20 12:50:00,19.66,19.66,19.52,19.52,152500.0,14.9447,14.9447,14.8383,14.8383,152500.0
2008-10-20 12:55:00,19.52,19.69,19.52,19.59,226300.0,14.8383,14.9675,14.8383,14.8915,226300.0
2008-10-20 13:00:00,19.58,19.59,19.43,19.47,123400.0,14.8839,14.8915,14.7698,14.8002,123400.0
2008-10-20 13:05:00,19.47,19.63,19.43,19.55,122200.0,14.8002,14.9219,14.7698,14.8611,122200.0
2008-10-20 13:10:00,19.54,19.68,19.52,19.62,114000.0,14.8535,14.9599,14.8383,14.9143,114000.0
2008-10-20 13:15:00,19.62,19.77,19.54,19.73,180700.0,14.9143,15.0283,14.8535,14.9979,180700.0
2008-10-20 13:20:00,19.72,19.85,19.71,19.81,199000.0,14.9903,15.0891,14.9827,15.0587,199000.0
2008-10-20 13:25:00,19.82,19.94,19.74,19.77,238100.0,15.0663,15.1575,15.0055,15.0283,238100.0
2008-10-20 13:30:00,19.76,20.05,19.75,19.9,302900.0,15.0207,15.2411,15.0131,15.1271,302900.0
2008-10-20 13:35:00,19.9,19.97,19.84,19.88,170800.0,15.1271,15.1803,15.0815,15.1119,170800.0
2008-10-20 13:40:00,19.9,19.94,19.75,19.9,201600.0,15.1271,15.1575,15.0131,15.1271,201600.0
2008-10-20 13:45:00,19.9,20.06,19.85,20.02,185300.0,15.1271,15.2487,15.0891,15.2183,185300.0
2008-10-20 13:50:00,20.02,20.11,19.96,20.05,408700.0,15.2183,15.2867,15.1727,15.2411,408700.0
2008-10-20 13:55:00,20.05,20.16,19.99,20.12,267300.0,15.2411,15.3248,15.1955,15.2943,267300.0
2008-10-20 14:00:00,20.13,20.23,20.05,20.21,322800.0,15.3019,15.378,15.2411,15.3628,322800.0
2008-10-20 14:05:00,20.2,20.29,20.12,20.21,300900.0,15.3552,15.4236,15.2943,15.3628,300900.0
2008-10-20 14:10:00,20.21,20.23,20.05,20.08,206600.0,15.3628,15.378,15.2411,15.2639,206600.0
2008-10-20 14:15:00,20.07,20.14,19.92,19.93,254900.0,15.2563,15.3096,15.1423,15.1499,254900.0
2008-10-20 14:20:00,19.94,20.07,19.93,20.02,228700.0,15.1575,15.2563,15.1499,15.2183,228700.0
2008-10-20 14:25:00,20.02,20.13,19.96,20.04,243100.0,15.2183,15.3019,15.1727,15.2335,243100.0
2008-10-20 14:30:00,20.05,20.05,19.89,19.91,380100.0,15.2411,15.2411,15.1195,15.1347,380100.0
2008-10-20 14:35:00,19.91,20.05,19.89,19.91,300400.0,15.1347,15.2411,15.1195,15.1347,300400.0
2008-10-20 14:40:00,19.91,20.15,19.89,20.14,288300.0,15.1347,15.3172,15.1195,15.3096,288300.0
2008-10-20 14:45:00,20.14,20.14,20.03,20.03,111900.0,15.3096,15.3096,15.2259,15.2259,111900.0
2008-10-20 14:50:00,20.04,20.04,19.93,19.98,156300.0,15.2335,15.2335,15.1499,15.1879,156300.0
2008-10-20 14:55:00,19.97,20.14,19.94,20.11,188600.0,15.1803,15.3096,15.1575,15.2867,188600.0
2008-10-20 15:00:00,20.11,20.21,20.06,20.13,230100.0,15.2867,15.3628,15.2487,15.3019,230100.0
2008-10-20 15:05:00,20.12,20.2,19.94,20.17,337000.0,15.2943,15.3552,15.1575,15.3324,337000.0
2008-10-20 15:10:00,20.18,20.35,20.07,20.21,333200.0,15.34,15.4692,15.2563,15.3628,333200.0
2008-10-20 15:15:00,20.2,20.35,20.14,20.24,312700.0,15.3552,15.4692,15.3096,15.3856,312700.0
2008-10-20 15:20:00,20.24,20.28,20.13,20.26,245400.0,15.3856,15.416,15.3019,15.4008,245400.0
2008-10-20 15:25:00,20.26,20.26,20.07,20.09,321600.0,15.4008,15.4008,15.2563,15.2715,321600.0
2008-10-20 15:30:00,20.09,20.22,19.95,20.2,372200.0,15.2715,15.3704,15.1651,15.3552,372200.0
2008-10-20 15:35:00,20.2,20.5,20.18,20.37,540000.0,15.3552,15.5832,15.34,15.4844,540000.0
2008-10-20 15:40:00,20.38,20.43,20.28,20.36,536600.0,15.492,15.53,15.416,15.4768,536600.0
2008-10-20 15:45:00,20.36,20.55,20.33,20.55,494400.0,15.4768,15.6212,15.454,15.6212,494400.0
2008-10-20 15:50:00,20.55,20.91,20.55,20.69,756800.0,15.6212,15.8949,15.6212,15.7276,756800.0
2008-10-20 15:55:00,20.7,20.95,20.69,20.8,999900.0,15.7352,15.9253,15.7276,15.8113,999900.0
2008-10-21 09:30:00,20.33,20.35,19.85,20.08,373600.0,15.454,15.4692,15.0891,15.2639,373600.0
2008-10-21 09:35:00,20.08,20.25,19.89,20.06,459800.0,15.2639,15.3932,15.1195,15.2487,459800.0
2008-10-21 09:40:00,20.05,20.44,20.05,20.44,334600.0,15.2411,15.5376,15.2411,15.5376,334600.0
2008-10-21 09:45:00,20.44,20.55,20.41,20.49,293700.0,15.5376,15.6212,15.5148,15.5756,293700.0
2008-10-21 09:50:00,20.47,20.5,20.16,20.24,399100.0,15.5604,15.5832,15.3248,15.3856,399100.0
2008-10-21 09:55:00,20.24,20.45,20.15,20.45,268800.0,15.3856,15.5452,15.3172,15.5452,268800.0
2008-10-21 10:00:00,20.45,20.67,20.34,20.65,275700.0,15.5452,15.7124,15.4616,15.6972,275700.0
2008-10-21 10:05:00,20.63,20.86,20.59,20.84,267800.0,15.682,15.8569,15.6516,15.8417,267800.0
2008-10-21 10:10:00,20.84,20.89,20.72,20.76,302900.0,15.8417,15.8797,15.7504,15.7808,302900.0
2008-10-21 10:15:00,20.77,21.06,20.75,20.94,387500.0,15.7884,16.0089,15.7732,15.9177,387500.0
2008-10-21 10:20:00,20.94,21.12,20.82,21.11,258500.0,15.9177,16.0545,15.8265,16.0469,258500.0
2008-10-21 10:25:00,21.11,21.18,20.95,21.09,430300.0,16.0469,16.1001,15.9253,16.0317,430300.0
2008-10-21 10:30:00,21.08,21.08,20.8,20.81,334800.0,16.0241,16.0241,15.8113,15.8189,334800.0
2008-10-21 10:35:00,20.82,20.98,20.78,20.96,289400.0,15.8265,15.9481,15.7961,15.9329,289400.0
2008-10-21 10:40:00,20.96,21.15,20.95,20.99,314200.0,15.9329,16.0773,15.9253,15.9557,314200.0
2008-10-21 10:45:00,20.99,21.0,20.79,20.87,329500.0,15.9557,15.9633,15.8037,15.8645,329500.0
2008-10-21 10:50:00,20.85,20.89,20.76,20.81,489000.0,15.8493,15.8797,15.7808,15.8189,489000.0
2008-10-21 10:55:00,20.8,20.87,20.79,20.8,276200.0,15.8113,15.8645,15.8037,15.8113,276200.0
2008-10-21 11:00:00,20.81,21.02,20.74,20.96,407800.0,15.8189,15.9785,15.7656,15.9329,407800.0
2008-10-21 11:05:00,20.96,21.0,20.82,20.85,210600.0,15.9329,15.9633,15.8265,15.8493,210600.0
2008-10-21 11:10:00,20.85,20.9,20.76,20.89,314900.0,15.8493,15.8873,15.7808,15.8797,314900.0
2008-10-21 11:15:00,20.9,20.95,20.82,20.82,175200.0,15.8873,15.9253,15.8265,15.8265,175200.0
2008-10-21 11:20:00,20.83,20.84,20.75,20.8,271100.0,15.8341,15.8417,15.7732,15.8113,271100.0
2008-10-21 11:25:00,20.81,20.96,20.79,20.9,215200.0,15.8189,15.9329,15.8037,15.8873,215200.0
2008-10-21 11:30:00,20.91,21.09,20.89,21.03,289100.0,15.8949,16.0317,15.8797,15.9861,289100.0
2008-10-21 11:35:00,21.04,21.06,20.91,21.0,292700.0,15.9937,16.0089,15.8949,15.9633,292700.0
2008-10-21 11:40:00,21.0,21.09,20.99,21.03,193800.0,15.9633,16.0317,15.9557,15.9861,193800.0
2008-10-21 11:45:00,21.03,21.03,20.9,20.9,408800.0,15.9861,15.9861,15.8873,15.8873,408800.0
2008-10-21 11:50:00,20.91,20.92,20.77,20.79,492500.0,15.8949,15.9025,15.7884,15.8037,492500.0
2008-10-21 11:55:00,20.8,20.8,20.5,20.51,496800.0,15.8113,15.8113,15.5832,15.5908,496800.0
2008-10-21 12:00:00,20.52,20.71,20.41,20.7,461300.0,15.5984,15.7428,15.5148,15.7352,461300.0
2008-10-21 12:05:00,20.7,20.8,20.63,20.79,376800.0,15.7352,15.8113,15.682,15.8037,376800.0
2008-10-21 12:10:00,20.79,20.85,20.62,20.64,268800.0,15.8037,15.8493,15.6744,15.6896,268800.0
2008-10-21 12:15:00,20.64,20.67,20.55,20.6,284000.0,15.6896,15.7124,15.6212,15.6592,284000.0
2008-10-21 12:20:00,20.6,20.79,20.59,20.75,220700.0,15.6592,15.8037,15.6516,15.7732,220700.0
2008-10-21 12:25:00,20.76,20.84,20.75,20.8,236300.0,15.7808,15.8417,15.7732,15.8113,236300.0
2008-10-21 12:30:00,20.81,20.9,20.78,20.89,142400.0,15.8189,15.8873,15.7961,15.8797,142400.0
2008-10-21 12:35:00,20.89,20.98,20.86,20.96,198900.0,15.8797,15.9481,15.8569,15.9329,198900.0
2008-10-21 12:40:00,20.96,20.97,20.84,20.89,205300.0,15.9329,15.9405,15.8417,15.8797,205300.0
2008-10-21 12:45:00,20.89,20.94,20.78,20.87,198800.0,15.8797,15.9177,15.7961,15.8645,198800.0
2008-10-21 12:50:00,20.87,20.92,20.75,20.81,229800.0,15.8645,15.9025,15.7732,15.8189,229800.0
2008-10-21 12:55:00,20.81,20.87,20.74,20.76,265400.0,15.8189,15.8645,15.7656,15.7808,265400.0
2008-10-21 13:00:00,20.76,20.85,20.75,20.83,346200.0,15.7808,15.8493,15.7732,15.8341,346200.0
2008-10-21 13:05:00,20.82,20.85,20.73,20.76,304900.0,15.8265,15.8493,15.758,15.7808,304900.0
2008-10-21 13:10:00,20.76,20.8,20.68,20.72,159300.0,15.7808,15.8113,15.72,15.7504,159300.0
2008-10-21 13:15:00,20.72,20.85,20.7,20.84,147600.0,15.7504,15.8493,15.7352,15.8417,147600.0
2008-10-21 13:20:00,20.84,21.08,20.84,20.97,328900.0,15.8417,16.0241,15.8417,15.9405,328900.0
2008-10-21 13:25:00,20.96,21.05,20.93,21.0,196300.0,15.9329,16.0013,15.9101,15.9633,196300.0
2008-10-21 13:30:00,21.0,21.14,20.96,21.08,300100.0,15.9633,16.0697,15.9329,16.0241,300100.0
2008-10-21 13:35:00,21.08,21.34,21.08,21.32,380100.0,16.0241,16.2217,16.0241,16.2065,380100.0
2008-10-21 13:40:00,21.33,21.42,21.31,21.34,426600.0,16.2141,16.2826,16.1989,16.2217,426600.0
2008-10-21 13:45:00,21.35,21.37,21.26,21.31,243900.0,16.2293,16.2445,16.1609,16.1989,243900.0
2008-10-21 13:50:00,21.3,21.36,21.22,21.26,250000.0,16.1913,16.2369,16.1305,16.1609,250000.0
2008-10-21 13:55:00,21.25,21.26,21.15,21.16,272200.0,16.1533,16.1609,16.0773,16.0849,272200.0
2008-10-21 14:00:00,21.16,21.3,21.15,21.27,256700.0,16.0849,16.1913,16.0773,16.1685,256700.0
2008-10-21 14:05:00,21.27,21.28,21.23,21.27,237200.0,16.1685,16.1761,16.1381,16.1685,237200.0
2008-10-21 14:10:00,21.27,21.3,21.22,21.26,199800.0,16.1685,16.1913,16.1305,16.1609,199800.0
2008-10-21 14:15:00,21.25,21.45,21.25,21.44,515900.0,16.1533,16.3054,16.1533,16.2978,515900.0
2008-10-21 14:20:00,21.44,21.58,21.39,21.48,379300.0,16.2978,16.4042,16.2597,16.3282,379300.0
2008-10-21 14:25:00,21.48,21.78,21.43,21.78,440500.0,16.3282,16.5562,16.2902,16.5562,440500.0
2008-10-21 14:30:00,21.78,21.82,21.64,21.68,236100.0,16.5562,16.5866,16.4498,16.4802,236100.0
2008-10-21 14:35:00,21.68,21.74,21.6,21.74,243300.0,16.4802,16.5258,16.4194,16.5258,243300.0
2008-10-21 14:40:00,21.73,21.85,21.69,21.8,317900.0,16.5182,16.6094,16.4878,16.5714,317900.0
2008-10-21 14:45:00,21.8,22.03,21.79,21.81,583800.0,16.5714,16.7462,16.5638,16.579,583800.0
2008-10-21 14:50:00,21.81,21.84,21.68,21.69,414800.0,16.579,16.6018,16.4802,16.4878,414800.0
2008-10-21 14:55:00,21.7,21.74,21.57,21.67,223600.0,16.4954,16.5258,16.3966,16.4726,223600.0
2008-10-21 15:00:00,21.66,21.86,21.66,21.86,443400.0,16.465,16.617,16.465,16.617,443400.0
2008-10-21 15:05:00,21.86,21.88,21.57,21.6,315200.0,16.617,16.6322,16.3966,16.4194,315200.0
2008-10-21 15:10:00,21.6,21.64,21.53,21.59,260100.0,16.4194,16.4498,16.3662,16.4118,260100.0
2008-10-21 15:15:00,21.58,21.6,21.25,21.26,365700.0,16.4042,16.4194,16.1533,16.1609,365700.0
2008-10-21 15:20:00,21.25,21.26,20.91,21.13,631100.0,16.1533,16.1609,15.8949,16.0621,631100.0
2008-10-21 15:25:00,21.12,21.28,21.01,21.01,422600.0,16.0545,16.1761,15.9709,15.9709,422600.0
2008-10-21 15:30:00,21.01,21.11,20.82,20.91,345600.0,15.9709,16.0469,15.8265,15.8949,345600.0
2008-10-21 15:35:00,20.91,21.01,20.89,20.99,403200.0,15.8949,15.9709,15.8797,15.9557,403200.0
2008-10-21 15:40:00,20.99,21.1,20.82,20.83,434200.0,15.9557,16.0393,15.8265,15.8341,434200.0
2008-10-21 15:45:00,20.82,20.87,20.48,20.6,641400.0,15.8265,15.8645,15.568,15.6592,641400.0
2008-10-21 15:50:00,20.6,20.88,20.6,20.83,892200.0,15.6592,15.8721,15.6592,15.8341,892200.0
2008-10-21 15:55:00,20.83,20.84,20.68,20.76,763200.0,15.8341,15.8417,15.72,15.7808,763200.0
2008-10-22 09:30:00,19.99,20.05,19.48,19.94,509900.0,15.1955,15.2411,14.8078,15.1575,509900.0
2008-10-22 09:35:00,19.94,20.0,19.68,19.98,582500.0,15.1575,15.2031,14.9599,15.1879,582500.0
2008-10-22 09:40:00,19.98,20.04,19.8,19.94,375100.0,15.1879,15.2335,15.0511,15.1575,375100.0
2008-10-22 09:45:00,19.94,20.01,19.73,19.73,579900.0,15.1575,15.2107,14.9979,14.9979,579900.0
2008-10-22 09:50:00,19.73,19.75,19.43,19.5,497800.0,14.9979,15.0131,14.7698,14.8231,497800.0
2008-10-22 09:55:00,19.5,19.54,19.25,19.28,516700.0,14.8231,14.8535,14.633,14.6558,516700.0
2008-10-22 10:00:00,19.29,19.44,19.16,19.17,371600.0,14.6634,14.7774,14.5646,14.5722,371600.0
2008-10-22 10:05:00,19.18,19.43,19.09,19.15,385300.0,14.5798,14.7698,14.5114,14.557,385300.0
2008-10-22 10:10:00,19.16,19.34,19.15,19.22,457400.0,14.5646,14.7014,14.557,14.6102,457400.0
2008-10-22 10:15:00,19.22,19.32,19.17,19.2,428000.0,14.6102,14.6862,14.5722,14.595,428000.0
2008-10-22 10:20:00,19.19,19.28,19.03,19.12,431800.0,14.5874,14.6558,14.4658,14.5342,431800.0
2008-10-22 10:25:00,19.12,19.22,19.0,19.17,280100.0,14.5342,14.6102,14.443,14.5722,280100.0
2008-10-22 10:30:00,19.17,19.22,19.11,19.12,227500.0,14.5722,14.6102,14.5266,14.5342,227500.0
2008-10-22 10:35:00,19.12,19.16,18.91,19.02,629200.0,14.5342,14.5646,14.3746,14.4582,629200.0
2008-10-22 10:40:00,19.03,19.21,18.99,19.05,490100.0,14.4658,14.6026,14.4354,14.481,490100.0
2008-10-22 10:45:00,19.05,19.17,18.93,19.15,371500.0,14.481,14.5722,14.3898,14.557,371500.0
2008-10-22 10:50:00,19.16,19.41,19.11,19.41,361600.0,14.5646,14.7546,14.5266,14.7546,361600.0
2008-10-22 10:55:00,19.4,19.51,19.22,19.32,298100.0,14.747,14.8307,14.6102,14.6862,298100.0
2008-10-22 11:00:00,19.31,19.31,19.16,19.27,251100.0,14.6786,14.6786,14.5646,14.6482,251100.0
2008-10-22 11:05:00,19.25,19.26,19.03,19.19,220900.0,14.633,14.6406,14.4658,14.5874,220900.0
2008-10-22 11:10:00,19.2,19.34,19.14,19.22,166900.0,14.595,14.7014,14.5494,14.6102,166900.0
2008-10-22 11:15:00,19.2,19.31,19.13,19.24,180600.0,14.595,14.6786,14.5418,14.6254,180600.0
2008-10-22 11:20:00,19.23,19.23,19.09,19.2,187200.0,14.6178,14.6178,14.5114,14.595,187200.0
2008-10-22 11:25:00,19.2,19.2,19.04,19.04,262500.0,14.595,14.595,14.4734,14.4734,262500.0
2008-10-22 11:30:00,19.04,19.12,19.01,19.01,356300.0,14.4734,14.5342,14.4506,14.4506,356300.0
2008-10-22 11:35:00,19.0,19.0,18.8,18.91,226700.0,14.443,14.443,14.2909,14.3746,226700.0
2008-10-22 11:40:00,18.91,19.04,18.87,18.94,284100.0,14.3746,14.4734,14.3442,14.3974,284100.0
2008-10-22 11:45:00,18.94,19.08,18.92,19.01,248500.0,14.3974,14.5038,14.3822,14.4506,248500.0
2008-10-22 11:50:00,19.0,19.06,18.95,18.95,204500.0,14.443,14.4886,14.405,14.405,204500.0
2008-10-22 11:55:00,18.94,19.06,18.91,18.99,226900.0,14.3974,14.4886,14.3746,14.4354,226900.0
2008-10-22 12:00:00,18.98,19.0,18.85,18.86,248000.0,14.4278,14.443,14.3289,14.3366,248000.0
2008-10-22 12:05:00,18.86,18.89,18.83,18.84,140200.0,14.3366,14.3594,14.3137,14.3213,140200.0
2008-10-22 12:10:00,18.85,18.85,18.76,18.76,177200.0,14.3289,14.3289,14.2605,14.2605,177200.0
2008-10-22 12:15:00,18.76,18.85,18.75,18.83,147300.0,14.2605,14.3289,14.2529,14.3137,147300.0
2008-10-22 12:20:00,18.84,18.96,18.83,18.93,208200.0,14.3213,14.4126,14.3137,14.3898,208200.0
2008-10-22 12:25:00,18.93,19.03,18.89,18.93,199500.0,14.3898,14.4658,14.3594,14.3898,199500.0
2008-10-22 12:30:00,18.93,18.95,18.85,18.87,126500.0,14.3898,14.405,14.3289,14.3442,126500.0
2008-10-22 12:35:00,18.87,18.9,18.76,18.77,155300.0,14.3442,14.367,14.2605,14.2681,155300.0
2008-10-22 12:40:00,18.77,18.78,18.69,18.72,143200.0,14.2681,14.2757,14.2073,14.2301,143200.0
2008-10-22 12:45:00,18.71,18.73,18.55,18.58,173700.0,14.2225,14.2377,14.1009,14.1237,173700.0
2008-10-22 12:50:00,18.58,18.69,18.56,18.63,159600.0,14.1237,14.2073,14.1085,14.1617,159600.0
2008-10-22 12:55:00,18.64,18.64,18.52,18.53,123400.0,14.1693,14.1693,14.0781,14.0857,123400.0
2008-10-22 13:00:00,18.54,18.54,18.41,18.46,261900.0,14.0933,14.0933,13.9945,14.0325,261900.0
2008-10-22 13:05:00,18.46,18.53,18.45,18.46,110200.0,14.0325,14.0857,14.0249,14.0325,110200.0
2008-10-22 13:10:00,18.46,18.47,18.32,18.33,215000.0,14.0325,14.0401,13.9261,13.9337,215000.0
2008-10-22 13:15:00,18.33,18.33,18.17,18.29,249200.0,13.9337,13.9337,13.812,13.9033,249200.0
2008-10-22 13:20:00,18.28,18.31,18.14,18.14,101900.0,13.8957,13.9185,13.7892,13.7892,101900.0
2008-10-22 13:25:00,18.15,18.15,18.02,18.12,289200.0,13.7968,13.7968,13.698,13.774,289200.0
2008-10-22 13:30:00,18.12,18.16,18.0,18.01,231900.0,13.774,13.8044,13.6828,13.6904,231900.0
2008-10-22 13:35:00,18.03,18.05,17.95,18.0,244900.0,13.7056,13.7208,13.6448,13.6828,244900.0
2008-10-22 13:40:00,18.0,18.03,17.86,17.88,240200.0,13.6828,13.7056,13.5764,13.5916,240200.0
2008-10-22 13:45:00,17.87,18.17,17.87,18.17,197900.0,13.584,13.812,13.584,13.812,197900.0
2008-10-22 13:50:00,18.17,18.17,18.0,18.11,172000.0,13.812,13.812,13.6828,13.7664,172000.0
2008-10-22 13:55:00,18.11,18.2,18.03,18.14,200200.0,13.7664,13.8348,13.7056,13.7892,200200.0
2008-10-22 14:00:00,18.14,18.18,18.08,18.14,163300.0,13.7892,13.8196,13.7436,13.7892,163300.0
2008-10-22 14:05:00,18.14,18.2,18.02,18.04,237300.0,13.7892,13.8348,13.698,13.7132,237300.0
2008-10-22 14:10:00,18.05,18.06,17.96,18.0,150000.0,13.7208,13.7284,13.6524,13.6828,150000.0
2008-10-22 14:15:00,18.0,18.11,17.98,18.08,168200.0,13.6828,13.7664,13.6676,13.7436,168200.0
2008-10-22 14:20:00,18.09,18.23,18.07,18.2,252800.0,13.7512,13.8577,13.736,13.8348,252800.0
2008-10-22 14:25:00,18.2,18.2,18.06,18.13,162100.0,13.8348,13.8348,13.7284,13.7816,162100.0
2008-10-22 14:30:00,18.13,18.14,18.01,18.06,155700.0,13.7816,13.7892,13.6904,13.7284,155700.0
2008-10-22 14:35:00,18.05,18.06,17.94,17.95,175700.0,13.7208,13.7284,13.6372,13.6448,175700.0
2008-10-22 14:40:00,17.97,17.98,17.84,17.85,178400.0,13.66,13.6676,13.5612,13.5688,178400.0
2008-10-22 14:45:00,17.85,18.01,17.82,17.92,171400.0,13.5688,13.6904,13.546,13.622,171400.0
2008-10-22 14:50:00,17.92,17.92,17.77,17.78,481300.0,13.622,13.622,13.508,13.5156,481300.0
2008-10-22 14:55:00,17.77,17.88,17.74,17.85,313800.0,13.508,13.5916,13.4852,13.5688,313800.0
2008-10-22 15:00:00,17.85,17.95,17.82,17.89,289100.0,13.5688,13.6448,13.546,13.5992,289100.0
2008-10-22 15:05:00,17.9,17.9,17.79,17.86,234600.0,13.6068,13.6068,13.5232,13.5764,234600.0
2008-10-22 15:10:00,17.86,17.88,17.68,17.69,286400.0,13.5764,13.5916,13.4396,13.4472,286400.0
2008-10-22 15:15:00,17.68,17.68,17.52,17.54,381400.0,13.4396,13.4396,13.3179,13.3331,381400.0
2008-10-22 15:20:00,17.53,17.59,17.51,17.57,348300.0,13.3255,13.3712,13.3103,13.3559,348300.0
2008-10-22 15:25:00,17.57,17.63,17.41,17.46,384300.0,13.3559,13.4016,13.2343,13.2723,384300.0
2008-10-22 15:30:00,17.47,17.48,17.2,17.2,441800.0,13.2799,13.2875,13.0747,13.0747,441800.0
2008-10-22 15:35:00,17.21,17.24,17.06,17.06,588300.0,13.0823,13.1051,12.9683,12.9683,588300.0
2008-10-22 15:40:00,17.06,17.2,17.06,17.1,820000.0,12.9683,13.0747,12.9683,12.9987,820000.0
2008-10-22 15:45:00,17.09,17.47,17.07,17.39,836100.0,12.9911,13.2799,12.9759,13.2191,836100.0
2008-10-22 15:50:00,17.43,17.73,17.36,17.58,1112400.0,13.2495,13.4776,13.1963,13.3636,1112400.0
2008-10-22 15:55:00,17.58,17.75,17.47,17.72,1163900.0,13.3636,13.4928,13.2799,13.47,1163900.0
2008-10-23 09:30:00,18.0,18.35,17.95,18.18,513400.0,13.6828,13.9489,13.6448,13.8196,513400.0
2008-10-23 09:35:00,18.18,18.4,17.75,18.02,654200.0,13.8196,13.9869,13.4928,13.698,654200.0
2008-10-23 09:40:00,18.01,18.33,17.75,17.97,462600.0,13.6904,13.9337,13.4928,13.66,462600.0
2008-10-23 09:45:00,17.95,17.98,17.7,17.7,455500.0,13.6448,13.6676,13.4548,13.4548,455500.0
2008-10-23 09:50:00,17.7,17.92,17.54,17.91,356800.0,13.4548,13.622,13.3331,13.6144,356800.0
2008-10-23 09:55:00,17.91,18.02,17.82,17.98,293500.0,13.6144,13.698,13.546,13.6676,293500.0
2008-10-23 10:00:00,17.97,18.14,17.85,17.94,266200.0,13.66,13.7892,13.5688,13.6372,266200.0
2008-10-23 10:05:00,17.95,18.24,17.93,18.17,313200.0,13.6448,13.8653,13.6296,13.812,313200.0
2008-10-23 10:10:00,18.17,18.48,18.12,18.32,318500.0,13.812,14.0477,13.774,13.9261,318500.0
2008-10-23 10:15:00,18.32,18.33,18.06,18.16,258100.0,13.9261,13.9337,13.7284,13.8044,258100.0
2008-10-23 10:20:00,18.16,18.22,17.98,18.13,395800.0,13.8044,13.8501,13.6676,13.7816,395800.0
2008-10-23 10:25:00,18.13,18.14,17.86,17.97,375200.0,13.7816,13.7892,13.5764,13.66,375200.0
2008-10-23 10:30:00,17.97,18.23,17.96,18.22,322000.0,13.66,13.8577,13.6524,13.8501,322000.0
2008-10-23 10:35:00,18.23,18.35,18.2,18.31,308400.0,13.8577,13.9489,13.8348,13.9185,308400.0
2008-10-23 10:40:00,18.31,18.75,18.29,18.75,387300.0,13.9185,14.2529,13.9033,14.2529,387300.0
2008-10-23 10:45:00,18.76,18.84,18.47,18.51,356100.0,14.2605,14.3213,14.0401,14.0705,356100.0
2008-10-23 10:50:00,18.52,18.75,18.47,18.69,272500.0,14.0781,14.2529,14.0401,14.2073,272500.0
2008-10-23 10:55:00,18.7,18.99,18.59,18.91,277500.0,14.2149,14.4354,14.1313,14.3746,277500.0
2008-10-23 11:00:00,18.93,19.02,18.75,18.75,265100.0,14.3898,14.4582,14.2529,14.2529,265100.0
2008-10-23 11:05:00,18.75,18.83,18.61,18.72,215100.0,14.2529,14.3137,14.1465,14.2301,215100.0
2008-10-23 11:10:00,18.69,18.87,18.61,18.65,202800.0,14.2073,14.3442,14.1465,14.1769,202800.0
2008-10-23 11:15:00,18.66,18.74,18.43,18.47,261800.0,14.1845,14.2453,14.0097,14.0401,261800.0
2008-10-23 11:20:00,18.48,18.54,18.43,18.45,214800.0,14.0477,14.0933,14.0097,14.0249,214800.0
2008-10-23 11:25:00,18.46,18.47,18.32,18.39,173800.0,14.0325,14.0401,13.9261,13.9793,173800.0
2008-10-23 11:30:00,18.38,18.57,18.36,18.52,212300.0,13.9717,14.1161,13.9565,14.0781,212300.0
2008-10-23 11:35:00,18.53,18.76,18.5,18.7,168100.0,14.0857,14.2605,14.0629,14.2149,168100.0
2008-10-23 11:40:00,18.7,18.71,18.43,18.44,212600.0,14.2149,14.2225,14.0097,14.0173,212600.0
2008-10-23 11:45:00,18.44,18.55,18.35,18.48,229000.0,14.0173,14.1009,13.9489,14.0477,229000.0
2008-10-23 11:50:00,18.48,18.65,18.48,18.61,188300.0,14.0477,14.1769,14.0477,14.1465,188300.0
2008-10-23 11:55:00,18.62,18.64,18.55,18.62,175100.0,14.1541,14.1693,14.1009,14.1541,175100.0
2008-10-23 12:00:00,18.61,18.65,18.44,18.46,246000.0,14.1465,14.1769,14.0173,14.0325,246000.0
2008-10-23 12:05:00,18.46,18.49,18.36,18.37,196600.0,14.0325,14.0553,13.9565,13.9641,196600.0
2008-10-23 12:10:00,18.36,18.46,18.31,18.36,137200.0,13.9565,14.0325,13.9185,13.9565,137200.0
2008-10-23 12:15:00,18.36,18.42,18.11,18.11,233000.0,13.9565,14.0021,13.7664,13.7664,233000.0
2008-10-23 12:20:00,18.11,18.14,17.93,17.94,370200.0,13.7664,13.7892,13.6296,13.6372,370200.0
2008-10-23 12:25:00,17.93,17.95,17.75,17.81,394100.0,13.6296,13.6448,13.4928,13.5384,394100.0
2008-10-23 12:30:00,17.81,17.87,17.72,17.79,355500.0,13.5384,13.584,13.47,13.5232,355500.0
2008-10-23 12:35:00,17.81,17.95,17.61,17.66,383400.0,13.5384,13.6448,13.3864,13.4244,383400.0
2008-10-23 12:40:00,17.66,17.71,17.5,17.69,368400.0,13.4244,13.4624,13.3027,13.4472,368400.0
2008-10-23 12:45:00,17.68,17.85,17.63,17.7,231700.0,13.4396,13.5688,13.4016,13.4548,231700.0
2008-10-23 12:50:00,17.7,17.84,17.65,17.7,185600.0,13.4548,13.5612,13.4168,13.4548,185600.0
2008-10-23 12:55:00,17.7,17.71,17.42,17.45,274800.0,13.4548,13.4624,13.2419,13.2647,274800.0
2008-10-23 13:00:00,17.44,17.57,17.33,17.4,276400.0,13.2571,13.3559,13.1735,13.2267,276400.0
2008-10-23 13:05:00,17.39,17.62,17.25,17.53,278700.0,13.2191,13.394,13.1127,13.3255,278700.0
2008-10-23 13:10:00,17.52,17.7,17.46,17.67,291000.0,13.3179,13.4548,13.2723,13.432,291000.0
2008-10-23 13:15:00,17.66,17.86,17.66,17.82,223200.0,13.4244,13.5764,13.4244,13.546,223200.0
2008-10-23 13:20:00,17.82,17.87,17.64,17.68,151300.0,13.546,13.584,13.4092,13.4396,151300.0
2008-10-23 13:25:00,17.67,17.78,17.58,17.58,231300.0,13.432,13.5156,13.3636,13.3636,231300.0
2008-10-23 13:30:00,17.58,17.72,17.41,17.41,227800.0,13.3636,13.47,13.2343,13.2343,227800.0
2008-10-23 13:35:00,17.4,17.69,17.39,17.53,236300.0,13.2267,13.4472,13.2191,13.3255,236300.0
2008-10-23 13:40:00,17.54,17.77,17.54,17.61,205300.0,13.3331,13.508,13.3331,13.3864,205300.0
2008-10-23 13:45:00,17.61,17.67,17.5,17.52,225600.0,13.3864,13.432,13.3027,13.3179,225600.0
2008-10-23 13:50:00,17.53,17.58,17.33,17.49,238200.0,13.3255,13.3636,13.1735,13.2951,238200.0
2008-10-23 13:55:00,17.48,17.64,17.42,17.53,248000.0,13.2875,13.4092,13.2419,13.3255,248000.0
2008-10-23 14:00:00,17.53,17.53,17.25,17.34,347300.0,13.3255,13.3255,13.1127,13.1811,347300.0
2008-10-23 14:05:00,17.34,17.47,17.26,17.41,282300.0,13.1811,13.2799,13.1203,13.2343,282300.0
2008-10-23 14:10:00,17.42,17.47,17.17,17.28,304400.0,13.2419,13.2799,13.0519,13.1355,304400.0
2008-10-23 14:15:00,17.28,17.43,17.17,17.18,341700.0,13.1355,13.2495,13.0519,13.0595,341700.0
2008-10-23 14:20:00,17.18,17.29,17.1,17.27,360900.0,13.0595,13.1431,12.9987,13.1279,360900.0
2008-10-23 14:25:00,17.27,17.53,17.25,17.49,382500.0,13.1279,13.3255,13.1127,13.2951,382500.0
2008-10-23 14:30:00,17.49,17.71,17.34,17.52,277600.0,13.2951,13.4624,13.1811,13.3179,277600.0
2008-10-23 14:35:00,17.52,17.8,17.46,17.8,317600.0,13.3179,13.5308,13.2723,13.5308,317600.0
2008-10-23 14:40:00,17.8,17.86,17.47,17.63,271400.0,13.5308,13.5764,13.2799,13.4016,271400.0
2008-10-23 14:45:00,17.64,17.76,17.32,17.32,312600.0,13.4092,13.5004,13.1659,13.1659,312600.0
2008-10-23 14:50:00,17.34,17.42,17.2,17.26,502900.0,13.1811,13.2419,13.0747,13.1203,502900.0
2008-10-23 14:55:00,17.26,17.38,17.1,17.38,350100.0,13.1203,13.2115,12.9987,13.2115,350100.0
2008-10-23 15:00:00,17.38,17.54,17.17,17.46,359900.0,13.2115,13.3331,13.0519,13.2723,359900.0
2008-10-23 15:05:00,17.45,17.93,17.41,17.93,466600.0,13.2647,13.6296,13.2343,13.6296,466600.0
2008-10-23 15:10:00,17.92,18.19,17.86,18.11,459800.0,13.622,13.8272,13.5764,13.7664,459800.0
2008-10-23 15:15:00,18.11,18.12,17.76,17.81,522300.0,13.7664,13.774,13.5004,13.5384,522300.0
2008-10-23 15:20:00,17.83,18.22,17.76,18.18,532800.0,13.5536,13.8501,13.5004,13.8196,532800.0
2008-10-23 15:25:00,18.18,18.2,17.96,18.07,408000.0,13.8196,13.8348,13.6524,13.736,408000.0
2008-10-23 15:30:00,18.06,18.19,17.77,17.9,524600.0,13.7284,13.8272,13.508,13.6068,524600.0
2008-10-23 15:35:00,17.89,18.11,17.84,17.84,645700.0,13.5992,13.7664,13.5612,13.5612,645700.0
2008-10-23 15:40:00,17.89,18.35,17.76,18.35,636900.0,13.5992,13.9489,13.5004,13.9489,636900.0
2008-10-23 15:45:00,18.35,18.8,18.3,18.66,732900.0,13.9489,14.2909,13.9109,14.1845,732900.0
2008-10-23 15:50:00,18.78,18.79,18.59,18.6,790500.0,14.2757,14.2833,14.1313,14.1389,790500.0
2008-10-23 15:55:00,18.6,18.85,18.58,18.72,999600.0,14.1389,14.3289,14.1237,14.2301,999600.0
2008-10-24 09:30:00,16.54,17.23,16.53,17.16,502100.0,12.573,13.0975,12.5654,13.0443,502100.0
2008-10-24 09:35:00,17.14,17.86,17.02,17.55,443600.0,13.0291,13.5764,12.9379,13.3407,443600.0
2008-10-24 09:40:00,17.57,17.85,17.44,17.51,495300.0,13.3559,13.5688,13.2571,13.3103,495300.0
2008-10-24 09:45:00,17.51,18.13,17.48,18.09,506300.0,13.3103,13.7816,13.2875,13.7512,506300.0
2008-10-24 09:50:00,18.09,18.43,17.56,18.32,782800.0,13.7512,14.0097,13.3483,13.9261,782800.0
2008-10-24 09:55:00,18.26,18.64,18.03,18.3,459400.0,13.8805,14.1693,13.7056,13.9109,459400.0
2008-10-24 10:00:00,18.32,18.71,18.11,18.16,570300.0,13.9261,14.2225,13.7664,13.8044,570300.0
2008-10-24 10:05:00,18.17,18.24,17.61,17.71,715500.0,13.812,13.8653,13.3864,13.4624,715500.0
2008-10-24 10:10:00,17.71,17.89,17.47,17.78,562000.0,13.4624,13.5992,13.2799,13.5156,562000.0
2008-10-24 10:15:00,17.78,17.97,17.59,17.96,346900.0,13.5156,13.66,13.3712,13.6524,346900.0
2008-10-24 10:20:00,17.96,18.01,17.62,17.72,301300.0,13.6524,13.6904,13.394,13.47,301300.0
2008-10-24 10:25:00,17.72,17.81,17.6,17.75,409600.0,13.47,13.5384,13.3788,13.4928,409600.0
2008-10-24 10:30:00,17.73,18.0,17.65,17.92,239900.0,13.4776,13.6828,13.4168,13.622,239900.0
2008-10-24 10:35:00,17.92,18.01,17.75,17.87,231200.0,13.622,13.6904,13.4928,13.584,231200.0
2008-10-24 10:40:00,17.9,18.09,17.76,18.07,276100.0,13.6068,13.7512,13.5004,13.736,276100.0
2008-10-24 10:45:00,18.08,18.14,17.79,18.0,250700.0,13.7436,13.7892,13.5232,13.6828,250700.0
2008-10-24 10:50:00,18.0,18.2,18.0,18.11,335400.0,13.6828,13.8348,13.6828,13.7664,335400.0
2008-10-24 10:55:00,18.1,18.25,18.09,18.21,221600.0,13.7588,13.8729,13.7512,13.8424,221600.0
2008-10-24 11:00:00,18.2,18.39,18.15,18.19,287500.0,13.8348,13.9793,13.7968,13.8272,287500.0
2008-10-24 11:05:00,18.19,18.26,18.15,18.18,230100.0,13.8272,13.8805,13.7968,13.8196,230100.0
2008-10-24 11:10:00,18.19,18.19,18.08,18.14,190100.0,13.8272,13.8272,13.7436,13.7892,190100.0
2008-10-24 11:15:00,18.13,18.19,18.05,18.17,183800.0,13.7816,13.8272,13.7208,13.812,183800.0
2008-10-24 11:20:00,18.17,18.4,18.15,18.33,310000.0,13.812,13.9869,13.7968,13.9337,310000.0
2008-10-24 11:25:00,18.34,18.57,18.3,18.42,301000.0,13.9413,14.1161,13.9109,14.0021,301000.0
2008-10-24 11:30:00,18.44,18.48,18.24,18.26,227800.0,14.0173,14.0477,13.8653,13.8805,227800.0
2008-10-24 11:35:00,18.26,18.68,18.24,18.68,269200.0,13.8805,14.1997,13.8653,14.1997,269200.0
2008-10-24 11:40:00,18.67,18.7,18.52,18.68,274400.0,14.1921,14.2149,14.0781,14.1997,274400.0
2008-10-24 11:45:00,18.68,18.73,18.49,18.61,229400.0,14.1997,14.2377,14.0553,14.1465,229400.0
2008-10-24 11:50:00,18.61,18.61,18.23,18.29,253100.0,14.1465,14.1465,13.8577,13.9033,253100.0
2008-10-24 11:55:00,18.28,18.37,18.21,18.26,191000.0,13.8957,13.9641,13.8424,13.8805,191000.0
2008-10-24 12:00:00,18.27,18.27,18.09,18.24,171500.0,13.8881,13.8881,13.7512,13.8653,171500.0
2008-10-24 12:05:00,18.24,18.34,18.17,18.26,189700.0,13.8653,13.9413,13.812,13.8805,189700.0
2008-10-24 12:10:00,18.25,18.33,18.18,18.28,157100.0,13.8729,13.9337,13.8196,13.8957,157100.0
2008-10-24 12:15:00,18.27,18.29,18.14,18.26,134900.0,13.8881,13.9033,13.7892,13.8805,134900.0
2008-10-24 12:20:00,18.26,18.33,18.07,18.07,141700.0,13.8805,13.9337,13.736,13.736,141700.0
2008-10-24 12:25:00,18.06,18.18,17.99,17.99,174000.0,13.7284,13.8196,13.6752,13.6752,174000.0
2008-10-24 12:30:00,17.99,18.07,17.92,17.96,225800.0,13.6752,13.736,13.622,13.6524,225800.0
2008-10-24 12:35:00,17.96,18.05,17.93,17.98,197600.0,13.6524,13.7208,13.6296,13.6676,197600.0
2008-10-24 12:40:00,17.98,18.08,17.83,17.83,262400.0,13.6676,13.7436,13.5536,13.5536,262400.0
2008-10-24 12:45:00,17.83,17.92,17.73,17.87,229000.0,13.5536,13.622,13.4776,13.584,229000.0
2008-10-24 12:50:00,17.88,18.05,17.87,17.93,222700.0,13.5916,13.7208,13.584,13.6296,222700.0
2008-10-24 12:55:00,17.93,18.05,17.88,17.91,163300.0,13.6296,13.7208,13.5916,13.6144,163300.0
2008-10-24 13:00:00,17.9,18.05,17.89,17.94,219900.0,13.6068,13.7208,13.5992,13.6372,219900.0
2008-10-24 13:05:00,17.94,18.14,17.93,18.07,199000.0,13.6372,13.7892,13.6296,13.736,199000.0
2008-10-24 13:10:00,18.07,18.13,18.02,18.05,191700.0,13.736,13.7816,13.698,13.7208,191700.0
2008-10-24 13:15:00,18.05,18.31,18.0,18.22,220500.0,13.7208,13.9185,13.6828,13.8501,220500.0
2008-10-24 13:20:00,18.22,18.3,18.16,18.17,243800.0,13.8501,13.9109,13.8044,13.812,243800.0
2008-10-24 13:25:00,18.18,18.21,18.02,18.12,192200.0,13.8196,13.8424,13.698,13.774,192200.0
2008-10-24 13:30:00,18.11,18.11,18.01,18.05,314100.0,13.7664,13.7664,13.6904,13.7208,314100.0
2008-10-24 13:35:00,18.05,18.16,18.0,18.04,224000.0,13.7208,13.8044,13.6828,13.7132,224000.0
2008-10-24 13:40:00,18.03,18.1,18.0,18.04,214100.0,13.7056,13.7588,13.6828,13.7132,214100.0
2008-10-24 13:45:00,18.04,18.06,17.76,17.77,293600.0,13.7132,13.7284,13.5004,13.508,293600.0
2008-10-24 13:50:00,17.78,17.91,17.78,17.8,272600.0,13.5156,13.6144,13.5156,13.5308,272600.0
2008-10-24 13:55:00,17.81,17.95,17.73,17.73,285100.0,13.5384,13.6448,13.4776,13.4776,285100.0
2008-10-24 14:00:00,17.74,17.82,17.65,17.68,274500.0,13.4852,13.546,13.4168,13.4396,274500.0
2008-10-24 14:05:00,17.68,17.74,17.55,17.73,189300.0,13.4396,13.4852,13.3407,13.4776,189300.0
2008-10-24 14:10:00,17.74,17.92,17.71,17.79,278900.0,13.4852,13.622,13.4624,13.5232,278900.0
2008-10-24 14:15:00,17.79,17.93,17.75,17.91,290000.0,13.5232,13.6296,13.4928,13.6144,290000.0
2008-10-24 14:20:00,17.91,17.92,17.75,17.84,259400.0,13.6144,13.622,13.4928,13.5612,259400.0
2008-10-24 14:25:00,17.85,17.91,17.71,17.79,234600.0,13.5688,13.6144,13.4624,13.5232,234600.0
2008-10-24 14:30:00,17.8,18.17,17.79,18.08,220700.0,13.5308,13.812,13.5232,13.7436,220700.0
2008-10-24 14:35:00,18.08,18.23,18.01,18.16,333500.0,13.7436,13.8577,13.6904,13.8044,333500.0
2008-10-24 14:40:00,18.17,18.44,18.12,18.36,493600.0,13.812,14.0173,13.774,13.9565,493600.0
2008-10-24 14:45:00,18.36,18.37,18.08,18.09,309000.0,13.9565,13.9641,13.7436,13.7512,309000.0
2008-10-24 14:50:00,18.09,18.26,18.08,18.24,259400.0,13.7512,13.8805,13.7436,13.8653,259400.0
2008-10-24 14:55:00,18.23,18.62,18.19,18.57,328900.0,13.8577,14.1541,13.8272,14.1161,328900.0
2008-10-24 15:00:00,18.55,18.85,18.49,18.56,604800.0,14.1009,14.3289,14.0553,14.1085,604800.0
2008-10-24 15:05:00,18.57,18.67,18.37,18.6,434400.0,14.1161,14.1921,13.9641,14.1389,434400.0
2008-10-24 15:10:00,18.56,18.83,18.44,18.46,425200.0,14.1085,14.3137,14.0173,14.0325,425200.0
2008-10-24 15:15:00,18.46,18.59,18.34,18.39,424400.0,14.0325,14.1313,13.9413,13.9793,424400.0
2008-10-24 15:20:00,18.39,18.67,18.29,18.67,333600.0,13.9793,14.1921,13.9033,14.1921,333600.0
2008-10-24 15:25:00,18.68,18.74,18.55,18.72,418700.0,14.1997,14.2453,14.1009,14.2301,418700.0
2008-10-24 15:30:00,18.72,18.76,18.55,18.69,479400.0,14.2301,14.2605,14.1009,14.2073,479400.0
2008-10-24 15:35:00,18.69,18.69,18.39,18.45,442400.0,14.2073,14.2073,13.9793,14.0249,442400.0
2008-10-24 15:40:00,18.45,18.67,18.45,18.57,489000.0,14.0249,14.1921,14.0249,14.1161,489000.0
2008-10-24 15:45:00,18.58,18.85,18.55,18.8,561300.0,14.1237,14.3289,14.1009,14.2909,561300.0
2008-10-24 15:50:00,18.78,18.99,18.72,18.96,546200.0,14.2757,14.4354,14.2301,14.4126,546200.0
2008-10-24 15:55:00,18.97,18.97,18.61,18.61,637200.0,14.4202,14.4202,14.1465,14.1465,637200.0
2008-10-27 09:30:00,18.11,18.19,17.92,18.0,270300.0,13.7664,13.8272,13.622,13.6828,270300.0
2008-10-27 09:35:00,18.0,18.12,17.9,18.1,341400.0,13.6828,13.774,13.6068,13.7588,341400.0
2008-10-27 09:40:00,18.11,18.4,18.1,18.26,537100.0,13.7664,13.9869,13.7588,13.8805,537100.0
2008-10-27 09:45:00,18.3,18.37,18.02,18.02,355600.0,13.9109,13.9641,13.698,13.698,355600.0
2008-10-27 09:50:00,18.02,18.24,17.96,18.19,266900.0,13.698,13.8653,13.6524,13.8272,266900.0
2008-10-27 09:55:00,18.18,18.31,18.13,18.22,289600.0,13.8196,13.9185,13.7816,13.8501,289600.0
2008-10-27 10:00:00,18.24,18.44,18.18,18.38,459900.0,13.8653,14.0173,13.8196,13.9717,459900.0
2008-10-27 10:05:00,18.38,18.59,18.35,18.51,457500.0,13.9717,14.1313,13.9489,14.0705,457500.0
2008-10-27 10:10:00,18.51,18.52,18.12,18.14,261300.0,14.0705,14.0781,13.774,13.7892,261300.0
2008-10-27 10:15:00,18.14,18.3,18.08,18.09,198100.0,13.7892,13.9109,13.7436,13.7512,198100.0
2008-10-27 10:20:00,18.09,18.15,18.01,18.02,302300.0,13.7512,13.7968,13.6904,13.698,302300.0
2008-10-27 10:25:00,18.03,18.18,18.0,18.0,324500.0,13.7056,13.8196,13.6828,13.6828,324500.0
2008-10-27 10:30:00,18.01,18.03,17.76,17.79,368800.0,13.6904,13.7056,13.5004,13.5232,368800.0
2008-10-27 10:35:00,17.79,17.85,17.7,17.84,239700.0,13.5232,13.5688,13.4548,13.5612,239700.0
2008-10-27 10:40:00,17.85,17.89,17.74,17.85,268100.0,13.5688,13.5992,13.4852,13.5688,268100.0
2008-10-27 10:45:00,17.83,17.97,17.81,17.92,236500.0,13.5536,13.66,13.5384,13.622,236500.0
2008-10-27 10:50:00,17.92,17.99,17.73,17.74,240200.0,13.622,13.6752,13.4776,13.4852,240200.0
2008-10-27 10:55:00,17.74,18.05,17.74,18.02,248100.0,13.4852,13.7208,13.4852,13.698,248100.0
2008-10-27 11:00:00,18.02,18.07,17.85,17.91,160800.0,13.698,13.736,13.5688,13.6144,160800.0
2008-10-27 11:05:00,17.91,18.05,17.82,18.04,226700.0,13.6144,13.7208,13.546,13.7132,226700.0
2008-10-27 11:10:00,18.03,18.18,17.96,18.18,235800.0,13.7056,13.8196,13.6524,13.8196,235800.0
2008-10-27 11:15:00,18.18,18.22,17.9,17.9,160500.0,13.8196,13.8501,13.6068,13.6068,160500.0
2008-10-27 11:20:00,17.9,17.97,17.78,17.8,128500.0,13.6068,13.66,13.5156,13.5308,128500.0
2008-10-27 11:25:00,17.8,17.8,17.63,17.68,223600.0,13.5308,13.5308,13.4016,13.4396,223600.0
2008-10-27 11:30:00,17.68,17.7,17.54,17.65,213000.0,13.4396,13.4548,13.3331,13.4168,213000.0
2008-10-27 11:35:00,17.64,17.76,17.6,17.66,174100.0,13.4092,13.5004,13.3788,13.4244,174100.0
2008-10-27 11:40:00,17.66,17.78,17.59,17.69,135100.0,13.4244,13.5156,13.3712,13.4472,135100.0
2008-10-27 11:45:00,17.7,17.78,17.57,17.57,154100.0,13.4548,13.5156,13.3559,13.3559,154100.0
2008-10-27 11:50:00,17.57,17.68,17.48,17.62,146700.0,13.3559,13.4396,13.2875,13.394,146700.0
2008-10-27 11:55:00,17.62,17.67,17.52,17.6,138400.0,13.394,13.432,13.3179,13.3788,138400.0
2008-10-27 12:00:00,17.58,17.75,17.56,17.6,160800.0,13.3636,13.4928,13.3483,13.3788,160800.0
2008-10-27 12:05:00,17.62,17.76,17.54,17.72,140200.0,13.394,13.5004,13.3331,13.47,140200.0
2008-10-27 12:10:00,17.71,17.94,17.71,17.89,153800.0,13.4624,13.6372,13.4624,13.5992,153800.0
2008-10-27 12:15:00,17.89,17.91,17.75,17.89,161100.0,13.5992,13.6144,13.4928,13.5992,161100.0
2008-10-27 12:20:00,17.88,17.91,17.74,17.79,127300.0,13.5916,13.6144,13.4852,13.5232,127300.0
2008-10-27 12:25:00,17.78,17.91,17.66,17.73,153700.0,13.5156,13.6144,13.4244,13.4776,153700.0
2008-10-27 12:30:00,17.72,17.85,17.66,17.77,161800.0,13.47,13.5688,13.4244,13.508,161800.0
2008-10-27 12:35:00,17.78,17.92,17.71,17.89,350300.0,13.5156,13.622,13.4624,13.5992,350300.0
2008-10-27 12:40:00,17.89,17.96,17.81,17.84,196000.0,13.5992,13.6524,13.5384,13.5612,196000.0
2008-10-27 12:45:00,17.85,17.85,17.73,17.77,180800.0,13.5688,13.5688,13.4776,13.508,180800.0
2008-10-27 12:50:00,17.77,17.96,17.75,17.92,235100.0,13.508,13.6524,13.4928,13.622,235100.0
2008-10-27 12:55:00,17.92,18.11,17.85,18.07,179800.0,13.622,13.7664,13.5688,13.736,179800.0
2008-10-27 13:00:00,18.07,18.1,17.96,18.01,215400.0,13.736,13.7588,13.6524,13.6904,215400.0
2008-10-27 13:05:00,18.0,18.03,17.89,17.91,145700.0,13.6828,13.7056,13.5992,13.6144,145700.0
2008-10-27 13:10:00,17.91,17.91,17.76,17.87,118000.0,13.6144,13.6144,13.5004,13.584,118000.0
2008-10-27 13:15:00,17.86,17.96,17.83,17.92,176500.0,13.5764,13.6524,13.5536,13.622,176500.0
2008-10-27 13:20:00,17.91,18.21,17.91,18.18,195300.0,13.6144,13.8424,13.6144,13.8196,195300.0
2008-10-27 13:25:00,18.17,18.26,18.16,18.25,167300.0,13.812,13.8805,13.8044,13.8729,167300.0
2008-10-27 13:30:00,18.26,18.4,18.2,18.37,180900.0,13.8805,13.9869,13.8348,13.9641,180900.0
2008-10-27 13:35:00,18.38,18.39,18.22,18.28,142200.0,13.9717,13.9793,13.8501,13.8957,142200.0
2008-10-27 13:40:00,18.29,18.58,18.29,18.56,207900.0,13.9033,14.1237,13.9033,14.1085,207900.0
2008-10-27 13:45:00,18.56,18.6,18.42,18.49,169200.0,14.1085,14.1389,14.0021,14.0553,169200.0
2008-10-27 13:50:00,18.48,18.5,18.22,18.26,151500.0,14.0477,14.0629,13.8501,13.8805,151500.0
2008-10-27 13:55:00,18.27,18.3,18.13,18.17,106400.0,13.8881,13.9109,13.7816,13.812,106400.0
2008-10-27 14:00:00,18.16,18.27,18.16,18.25,206300.0,13.8044,13.8881,13.8044,13.8729,206300.0
2008-10-27 14:05:00,18.25,18.39,18.19,18.39,130200.0,13.8729,13.9793,13.8272,13.9793,130200.0
2008-10-27 14:10:00,18.39,18.45,18.08,18.11,146700.0,13.9793,14.0249,13.7436,13.7664,146700.0
2008-10-27 14:15:00,18.11,18.15,18.0,18.02,133500.0,13.7664,13.7968,13.6828,13.698,133500.0
2008-10-27 14:20:00,18.01,18.06,17.83,17.92,195100.0,13.6904,13.7284,13.5536,13.622,195100.0
2008-10-27 14:25:00,17.92,17.94,17.65,17.65,179100.0,13.622,13.6372,13.4168,13.4168,179100.0
2008-10-27 14:30:00,17.65,17.74,17.53,17.53,250700.0,13.4168,13.4852,13.3255,13.3255,250700.0
2008-10-27 14:35:00,17.54,17.67,17.52,17.61,197600.0,13.3331,13.432,13.3179,13.3864,197600.0
2008-10-27 14:40:00,17.6,17.64,17.46,17.56,376600.0,13.3788,13.4092,13.2723,13.3483,376600.0
2008-10-27 14:45:00,17.57,17.65,17.47,17.47,336700.0,13.3559,13.4168,13.2799,13.2799,336700.0
2008-10-27 14:50:00,17.48,17.52,17.32,17.36,413000.0,13.2875,13.3179,13.1659,13.1963,413000.0
2008-10-27 14:55:00,17.34,17.37,17.22,17.24,294800.0,13.1811,13.2039,13.0899,13.1051,294800.0
2008-10-27 15:00:00,17.24,17.35,17.22,17.3,139200.0,13.1051,13.1887,13.0899,13.1507,139200.0
2008-10-27 15:05:00,17.29,17.44,17.29,17.44,277100.0,13.1431,13.2571,13.1431,13.2571,277100.0
2008-10-27 15:10:00,17.44,17.61,17.43,17.59,281200.0,13.2571,13.3864,13.2495,13.3712,281200.0
2008-10-27 15:15:00,17.6,17.68,17.44,17.48,267800.0,13.3788,13.4396,13.2571,13.2875,267800.0
2008-10-27 15:20:00,17.48,17.57,17.35,17.38,246000.0,13.2875,13.3559,13.1887,13.2115,246000.0
2008-10-27 15:25:00,17.37,17.4,17.27,17.38,251500.0,13.2039,13.2267,13.1279,13.2115,251500.0
2008-10-27 15:30:00,17.38,17.53,17.37,17.4,383800.0,13.2115,13.3255,13.2039,13.2267,383800.0
2008-10-27 15:35:00,17.4,17.46,17.19,17.32,320600.0,13.2267,13.2723,13.0671,13.1659,320600.0
2008-10-27 15:40:00,17.31,17.32,17.11,17.14,296000.0,13.1583,13.1659,13.0063,13.0291,296000.0
2008-10-27 15:45:00,17.14,17.21,17.05,17.21,472100.0,13.0291,13.0823,12.9607,13.0823,472100.0
2008-10-27 15:50:00,17.21,17.23,16.97,16.97,563900.0,13.0823,13.0975,12.8999,12.8999,563900.0
2008-10-27 15:55:00,16.98,16.98,16.61,16.66,1220200.0,12.9075,12.9075,12.6262,12.6642,1220200.0
2008-10-28 09:30:00,17.42,17.76,17.11,17.16,435800.0,13.2419,13.5004,13.0063,13.0443,435800.0
2008-10-28 09:35:00,17.16,17.39,17.06,17.18,268300.0,13.0443,13.2191,12.9683,13.0595,268300.0
2008-10-28 09:40:00,17.18,17.24,17.04,17.06,206600.0,13.0595,13.1051,12.9531,12.9683,206600.0
2008-10-28 09:45:00,17.06,17.26,17.05,17.13,263100.0,12.9683,13.1203,12.9607,13.0215,263100.0
2008-10-28 09:50:00,17.13,17.23,17.07,17.2,205800.0,13.0215,13.0975,12.9759,13.0747,205800.0
2008-10-28 09:55:00,17.2,17.3,17.0,17.04,343600.0,13.0747,13.1507,12.9227,12.9531,343600.0
2008-10-28 10:00:00,17.04,17.05,16.77,16.88,416800.0,12.9531,12.9607,12.7478,12.8314,416800.0
2008-10-28 10:05:00,16.88,16.94,16.59,16.66,674900.0,12.8314,12.8771,12.611,12.6642,674900.0
2008-10-28 10:10:00,16.66,16.7,16.42,16.62,593100.0,12.6642,12.6946,12.4818,12.6338,593100.0
2008-10-28 10:15:00,16.6,16.61,16.33,16.47,352200.0,12.6186,12.6262,12.4134,12.5198,352200.0
2008-10-28 10:20:00,16.48,16.56,16.38,16.41,214200.0,12.5274,12.5882,12.4514,12.4742,214200.0
2008-10-28 10:25:00,16.41,16.56,16.37,16.4,271900.0,12.4742,12.5882,12.4438,12.4666,271900.0
2008-10-28 10:30:00,16.4,16.45,16.25,16.26,297500.0,12.4666,12.5046,12.3525,12.3601,297500.0
2008-10-28 10:35:00,16.26,16.33,16.21,16.22,316900.0,12.3601,12.4134,12.3221,12.3297,316900.0
2008-10-28 10:40:00,16.21,16.23,15.97,15.99,537300.0,12.3221,12.3373,12.1397,12.1549,537300.0
2008-10-28 10:45:00,15.99,16.02,15.83,15.83,451300.0,12.1549,12.1777,12.0333,12.0333,451300.0
2008-10-28 10:50:00,15.84,15.87,15.62,15.72,741100.0,12.0409,12.0637,11.8736,11.9497,741100.0
2008-10-28 10:55:00,15.71,15.75,15.52,15.57,404000.0,11.9421,11.9725,11.7976,11.8356,404000.0
2008-10-28 11:00:00,15.57,15.98,15.56,15.96,402300.0,11.8356,12.1473,11.828,12.1321,402300.0
2008-10-28 11:05:00,15.96,16.12,15.89,15.96,476800.0,12.1321,12.2537,12.0789,12.1321,476800.0
2008-10-28 11:10:00,15.95,16.09,15.89,16.06,309400.0,12.1245,12.2309,12.0789,12.2081,309400.0
2008-10-28 11:15:00,16.06,16.19,15.97,16.19,254300.0,12.2081,12.3069,12.1397,12.3069,254300.0
2008-10-28 11:20:00,16.19,16.23,16.0,16.0,232800.0,12.3069,12.3373,12.1625,12.1625,232800.0
2008-10-28 11:25:00,16.0,16.26,16.0,16.25,215400.0,12.1625,12.3601,12.1625,12.3525,215400.0
2008-10-28 11:30:00,16.25,16.43,16.2,16.43,304000.0,12.3525,12.4894,12.3145,12.4894,304000.0
2008-10-28 11:35:00,16.42,16.52,16.36,16.46,243900.0,12.4818,12.5578,12.4362,12.5122,243900.0
2008-10-28 11:40:00,16.45,16.58,16.37,16.46,291100.0,12.5046,12.6034,12.4438,12.5122,291100.0
2008-10-28 11:45:00,16.46,16.46,16.24,16.26,157100.0,12.5122,12.5122,12.3449,12.3601,157100.0
2008-10-28 11:50:00,16.25,16.29,16.15,16.22,269700.0,12.3525,12.3829,12.2765,12.3297,269700.0
2008-10-28 11:55:00,16.21,16.25,16.12,16.15,197100.0,12.3221,12.3525,12.2537,12.2765,197100.0
2008-10-28 12:00:00,16.14,16.16,16.01,16.08,198900.0,12.2689,12.2841,12.1701,12.2233,198900.0
2008-10-28 12:05:00,16.08,16.33,16.08,16.32,186800.0,12.2233,12.4134,12.2233,12.4058,186800.0
2008-10-28 12:10:00,16.32,16.44,16.27,16.41,354900.0,12.4058,12.497,12.3677,12.4742,354900.0
2008-10-28 12:15:00,16.42,16.45,16.36,16.36,113900.0,12.4818,12.5046,12.4362,12.4362,113900.0
2008-10-28 12:20:00,16.37,16.38,16.23,16.24,186700.0,12.4438,12.4514,12.3373,12.3449,186700.0
2008-10-28 12:25:00,16.23,16.23,16.13,16.2,105500.0,12.3373,12.3373,12.2613,12.3145,105500.0
2008-10-28 12:30:00,16.2,16.32,16.16,16.26,189900.0,12.3145,12.4058,12.2841,12.3601,189900.0
2008-10-28 12:35:00,16.27,16.34,16.27,16.29,142300.0,12.3677,12.421,12.3677,12.3829,142300.0
2008-10-28 12:40:00,16.31,16.39,16.26,16.34,88500.0,12.3982,12.459,12.3601,12.421,88500.0
2008-10-28 12:45:00,16.35,16.44,16.34,16.43,92700.0,12.4286,12.497,12.421,12.4894,92700.0
2008-10-28 12:50:00,16.44,16.51,16.42,16.42,174200.0,12.497,12.5502,12.4818,12.4818,174200.0
2008-10-28 12:55:00,16.42,16.53,16.4,16.5,126600.0,12.4818,12.5654,12.4666,12.5426,126600.0
2008-10-28 13:00:00,16.5,16.52,16.45,16.47,128400.0,12.5426,12.5578,12.5046,12.5198,128400.0
2008-10-28 13:05:00,16.47,16.78,16.47,16.7,253000.0,12.5198,12.7554,12.5198,12.6946,253000.0
2008-10-28 13:10:00,16.7,16.86,16.7,16.82,205000.0,12.6946,12.8162,12.6946,12.7858,205000.0
2008-10-28 13:15:00,16.81,16.81,16.61,16.61,162600.0,12.7782,12.7782,12.6262,12.6262,162600.0
2008-10-28 13:20:00,16.61,16.71,16.57,16.65,130300.0,12.6262,12.7022,12.5958,12.6566,130300.0
2008-10-28 13:25:00,16.65,16.67,16.5,16.55,144600.0,12.6566,12.6718,12.5426,12.5806,144600.0
2008-10-28 13:30:00,16.55,16.59,16.52,16.52,128800.0,12.5806,12.611,12.5578,12.5578,128800.0
2008-10-28 13:35:00,16.52,16.53,16.3,16.34,270100.0,12.5578,12.5654,12.3906,12.421,270100.0
2008-10-28 13:40:00,16.34,16.34,16.24,16.27,137200.0,12.421,12.421,12.3449,12.3677,137200.0
2008-10-28 13:45:00,16.27,16.35,16.27,16.34,96700.0,12.3677,12.4286,12.3677,12.421,96700.0
2008-10-28 13:50:00,16.34,16.35,16.16,16.25,227700.0,12.421,12.4286,12.2841,12.3525,227700.0
2008-10-28 13:55:00,16.25,16.28,16.06,16.16,192900.0,12.3525,12.3753,12.2081,12.2841,192900.0
2008-10-28 14:00:00,16.15,16.23,16.15,16.17,109900.0,12.2765,12.3373,12.2765,12.2917,109900.0
2008-10-28 14:05:00,16.17,16.38,16.17,16.31,182400.0,12.2917,12.4514,12.2917,12.3982,182400.0
2008-10-28 14:10:00,16.3,16.46,16.25,16.44,179900.0,12.3906,12.5122,12.3525,12.497,179900.0
2008-10-28 14:15:00,16.44,16.47,16.33,16.36,155500.0,12.497,12.5198,12.4134,12.4362,155500.0
2008-10-28 14:20:00,16.36,16.61,16.36,16.56,215700.0,12.4362,12.6262,12.4362,12.5882,215700.0
2008-10-28 14:25:00,16.55,16.73,16.48,16.66,204900.0,12.5806,12.7174,12.5274,12.6642,204900.0
2008-10-28 14:30:00,16.67,16.92,16.66,16.84,306300.0,12.6718,12.8618,12.6642,12.801,306300.0
2008-10-28 14:35:00,16.83,16.83,16.6,16.71,226500.0,12.7934,12.7934,12.6186,12.7022,226500.0
2008-10-28 14:40:00,16.71,16.99,16.66,16.97,245300.0,12.7022,12.9151,12.6642,12.8999,245300.0
2008-10-28 14:45:00,16.97,17.0,16.82,16.89,336700.0,12.8999,12.9227,12.7858,12.839,336700.0
2008-10-28 14:50:00,16.88,17.25,16.86,17.23,521400.0,12.8314,13.1127,12.8162,13.0975,521400.0
2008-10-28 14:55:00,17.23,17.42,17.22,17.29,506300.0,13.0975,13.2419,13.0899,13.1431,506300.0
2008-10-28 15:00:00,17.29,17.35,17.2,17.24,658000.0,13.1431,13.1887,13.0747,13.1051,658000.0
2008-10-28 15:05:00,17.25,17.25,17.1,17.18,552700.0,13.1127,13.1127,12.9987,13.0595,552700.0
2008-10-28 15:10:00,17.17,17.48,17.17,17.47,579400.0,13.0519,13.2875,13.0519,13.2799,579400.0
2008-10-28 15:15:00,17.46,17.48,17.25,17.45,337500.0,13.2723,13.2875,13.1127,13.2647,337500.0
2008-10-28 15:20:00,17.46,17.73,17.46,17.56,458300.0,13.2723,13.4776,13.2723,13.3483,458300.0
2008-10-28 15:25:00,17.56,17.65,17.43,17.56,366500.0,13.3483,13.4168,13.2495,13.3483,366500.0
2008-10-28 15:30:00,17.56,17.56,17.25,17.46,389400.0,13.3483,13.3483,13.1127,13.2723,389400.0
2008-10-28 15:35:00,17.45,17.74,17.38,17.68,466800.0,13.2647,13.4852,13.2115,13.4396,466800.0
2008-10-28 15:40:00,17.69,17.86,17.69,17.83,455800.0,13.4472,13.5764,13.4472,13.5536,455800.0
2008-10-28 15:45:00,17.84,17.86,17.69,17.84,440700.0,13.5612,13.5764,13.4472,13.5612,440700.0
2008-10-28 15:50:00,17.85,18.0,17.8,18.0,681900.0,13.5688,13.6828,13.5308,13.6828,681900.0
2008-10-28 15:55:00,17.99,18.35,17.98,18.31,1219900.0,13.6752,13.9489,13.6676,13.9185,1219900.0
2008-10-29 09:30:00,18.58,18.99,18.42,18.96,340200.0,14.1237,14.4354,14.0021,14.4126,340200.0
2008-10-29 09:35:00,18.96,18.97,18.41,18.67,408000.0,14.4126,14.4202,13.9945,14.1921,408000.0
2008-10-29 09:40:00,18.67,19.19,18.65,19.13,379700.0,14.1921,14.5874,14.1769,14.5418,379700.0
2008-10-29 09:45:00,19.13,19.3,19.02,19.28,442500.0,14.5418,14.671,14.4582,14.6558,442500.0
2008-10-29 09:50:00,19.28,19.3,19.0,19.0,410800.0,14.6558,14.671,14.443,14.443,410800.0
2008-10-29 09:55:00,19.0,19.17,18.89,18.9,405300.0,14.443,14.5722,14.3594,14.367,405300.0
2008-10-29 10:00:00,18.9,19.2,18.89,19.11,432200.0,14.367,14.595,14.3594,14.5266,432200.0
2008-10-29 10:05:00,19.1,19.47,19.09,19.4,450300.0,14.519,14.8002,14.5114,14.747,450300.0
2008-10-29 10:10:00,19.39,19.47,19.29,19.41,549900.0,14.7394,14.8002,14.6634,14.7546,549900.0
2008-10-29 10:15:00,19.41,19.45,19.32,19.38,360500.0,14.7546,14.785,14.6862,14.7318,360500.0
2008-10-29 10:20:00,19.38,19.62,19.33,19.41,334200.0,14.7318,14.9143,14.6938,14.7546,334200.0
2008-10-29 10:25:00,19.4,19.44,19.2,19.2,551100.0,14.747,14.7774,14.595,14.595,551100.0
2008-10-29 10:30:00,19.19,19.24,18.83,18.85,424900.0,14.5874,14.6254,14.3137,14.3289,424900.0
2008-10-29 10:35:00,18.86,19.17,18.67,18.91,503200.0,14.3366,14.5722,14.1921,14.3746,503200.0
2008-10-29 10:40:00,18.92,18.94,18.65,18.76,417800.0,14.3822,14.3974,14.1769,14.2605,417800.0
2008-10-29 10:45:00,18.76,18.93,18.65,18.89,380000.0,14.2605,14.3898,14.1769,14.3594,380000.0
2008-10-29 10:50:00,18.89,19.0,18.82,18.84,370000.0,14.3594,14.443,14.3061,14.3213,370000.0
2008-10-29 10:55:00,18.84,18.94,18.75,18.8,146600.0,14.3213,14.3974,14.2529,14.2909,146600.0
2008-10-29 11:00:00,18.8,18.97,18.73,18.94,172800.0,14.2909,14.4202,14.2377,14.3974,172800.0
2008-10-29 11:05:00,18.94,19.02,18.9,18.93,142600.0,14.3974,14.4582,14.367,14.3898,142600.0
2008-10-29 11:10:00,18.94,18.95,18.76,18.83,178300.0,14.3974,14.405,14.2605,14.3137,178300.0
2008-10-29 11:15:00,18.85,18.87,18.62,18.85,235000.0,14.3289,14.3442,14.1541,14.3289,235000.0
2008-10-29 11:20:00,18.84,18.98,18.8,18.97,201500.0,14.3213,14.4278,14.2909,14.4202,201500.0
2008-10-29 11:25:00,18.94,19.14,18.92,19.13,204500.0,14.3974,14.5494,14.3822,14.5418,204500.0
2008-10-29 11:30:00,19.12,19.33,19.11,19.27,194500.0,14.5342,14.6938,14.5266,14.6482,194500.0
2008-10-29 11:35:00,19.28,19.35,19.17,19.35,201800.0,14.6558,14.709,14.5722,14.709,201800.0
2008-10-29 11:40:00,19.35,19.41,19.28,19.3,138400.0,14.709,14.7546,14.6558,14.671,138400.0
2008-10-29 11:45:00,19.3,19.45,19.26,19.44,163400.0,14.671,14.785,14.6406,14.7774,163400.0
2008-10-29 11:50:00,19.45,19.55,19.42,19.49,168600.0,14.785,14.8611,14.7622,14.8154,168600.0
2008-10-29 11:55:00,19.49,19.51,19.4,19.49,117500.0,14.8154,14.8307,14.747,14.8154,117500.0
2008-10-29 12:00:00,19.48,19.5,19.2,19.23,204800.0,14.8078,14.8231,14.595,14.6178,204800.0
2008-10-29 12:05:00,19.22,19.27,19.06,19.09,222400.0,14.6102,14.6482,14.4886,14.5114,222400.0
2008-10-29 12:10:00,19.08,19.13,19.03,19.08,104100.0,14.5038,14.5418,14.4658,14.5038,104100.0
2008-10-29 12:15:00,19.08,19.24,19.05,19.21,170400.0,14.5038,14.6254,14.481,14.6026,170400.0
2008-10-29 12:20:00,19.21,19.38,19.18,19.34,146800.0,14.6026,14.7318,14.5798,14.7014,146800.0
2008-10-29 12:25:00,19.35,19.43,19.33,19.42,101400.0,14.709,14.7698,14.6938,14.7622,101400.0
2008-10-29 12:30:00,19.41,19.52,19.37,19.37,218400.0,14.7546,14.8383,14.7242,14.7242,218400.0
2008-10-29 12:35:00,19.37,19.54,19.31,19.32,180000.0,14.7242,14.8535,14.6786,14.6862,180000.0
2008-10-29 12:40:00,19.32,19.38,19.26,19.28,136500.0,14.6862,14.7318,14.6406,14.6558,136500.0
2008-10-29 12:45:00,19.28,19.44,19.26,19.44,116400.0,14.6558,14.7774,14.6406,14.7774,116400.0
2008-10-29 12:50:00,19.44,19.49,19.4,19.4,80600.0,14.7774,14.8154,14.747,14.747,80600.0
2008-10-29 12:55:00,19.4,19.46,19.18,19.23,139000.0,14.747,14.7926,14.5798,14.6178,139000.0
2008-10-29 13:00:00,19.23,19.33,19.17,19.25,120000.0,14.6178,14.6938,14.5722,14.633,120000.0
2008-10-29 13:05:00,19.27,19.34,19.15,19.26,88400.0,14.6482,14.7014,14.557,14.6406,88400.0
2008-10-29 13:10:00,19.26,19.31,19.22,19.23,98300.0,14.6406,14.6786,14.6102,14.6178,98300.0
2008-10-29 13:15:00,19.23,19.26,19.19,19.21,105800.0,14.6178,14.6406,14.5874,14.6026,105800.0
2008-10-29 13:20:00,19.21,19.39,19.2,19.36,166400.0,14.6026,14.7394,14.595,14.7166,166400.0
2008-10-29 13:25:00,19.36,19.38,19.28,19.31,120700.0,14.7166,14.7318,14.6558,14.6786,120700.0
2008-10-29 13:30:00,19.31,19.54,19.31,19.53,189700.0,14.6786,14.8535,14.6786,14.8459,189700.0
2008-10-29 13:35:00,19.53,19.69,19.51,19.65,290800.0,14.8459,14.9675,14.8307,14.9371,290800.0
2008-10-29 13:40:00,19.64,19.69,19.62,19.65,230200.0,14.9295,14.9675,14.9143,14.9371,230200.0
2008-10-29 13:45:00,19.65,19.75,19.61,19.61,183100.0,14.9371,15.0131,14.9067,14.9067,183100.0
2008-10-29 13:50:00,19.61,19.66,19.56,19.65,120100.0,14.9067,14.9447,14.8687,14.9371,120100.0
2008-10-29 13:55:00,19.65,19.66,19.45,19.48,134700.0,14.9371,14.9447,14.785,14.8078,134700.0
2008-10-29 14:00:00,19.48,19.6,19.48,19.53,82700.0,14.8078,14.8991,14.8078,14.8459,82700.0
2008-10-29 14:05:00,19.51,19.51,19.38,19.42,164500.0,14.8307,14.8307,14.7318,14.7622,164500.0
2008-10-29 14:10:00,19.42,19.52,19.39,19.41,133600.0,14.7622,14.8383,14.7394,14.7546,133600.0
2008-10-29 14:15:00,19.41,19.46,18.87,19.27,319300.0,14.7546,14.7926,14.3442,14.6482,319300.0
2008-10-29 14:20:00,19.26,19.56,19.0,19.15,438200.0,14.6406,14.8687,14.443,14.557,438200.0
2008-10-29 14:25:00,19.12,19.22,18.98,19.11,334600.0,14.5342,14.6102,14.4278,14.5266,334600.0
2008-10-29 14:30:00,19.12,19.14,18.73,18.77,328800.0,14.5342,14.5494,14.2377,14.2681,328800.0
2008-10-29 14:35:00,18.77,19.16,18.74,19.15,286900.0,14.2681,14.5646,14.2453,14.557,286900.0
2008-10-29 14:40:00,19.15,19.4,19.08,19.25,283100.0,14.557,14.747,14.5038,14.633,283100.0
2008-10-29 14:45:00,19.24,19.44,19.14,19.42,219100.0,14.6254,14.7774,14.5494,14.7622,219100.0
2008-10-29 14:50:00,19.4,19.4,19.09,19.12,226300.0,14.747,14.747,14.5114,14.5342,226300.0
2008-10-29 14:55:00,19.12,19.37,19.07,19.27,259700.0,14.5342,14.7242,14.4962,14.6482,259700.0
2008-10-29 15:00:00,19.27,19.43,19.15,19.29,313800.0,14.6482,14.7698,14.557,14.6634,313800.0
2008-10-29 15:05:00,19.25,19.33,19.12,19.18,308900.0,14.633,14.6938,14.5342,14.5798,308900.0
2008-10-29 15:10:00,19.16,19.42,19.1,19.37,244700.0,14.5646,14.7622,14.519,14.7242,244700.0
2008-10-29 15:15:00,19.37,19.8,19.31,19.8,422100.0,14.7242,15.0511,14.6786,15.0511,422100.0
2008-10-29 15:20:00,19.8,19.98,19.72,19.8,405300.0,15.0511,15.1879,14.9903,15.0511,405300.0
2008-10-29 15:25:00,19.8,19.99,19.69,19.7,262200.0,15.0511,15.1955,14.9675,14.9751,262200.0
2008-10-29 15:30:00,19.69,19.91,19.47,19.48,388000.0,14.9675,15.1347,14.8002,14.8078,388000.0
2008-10-29 15:35:00,19.47,19.76,19.46,19.64,438400.0,14.8002,15.0207,14.7926,14.9295,438400.0
2008-10-29 15:40:00,19.64,19.97,19.63,19.86,453600.0,14.9295,15.1803,14.9219,15.0967,453600.0
2008-10-29 15:45:00,19.86,20.1,19.81,19.91,508700.0,15.0967,15.2791,15.0587,15.1347,508700.0
2008-10-29 15:50:00,19.9,19.99,19.29,19.36,835600.0,15.1271,15.1955,14.6634,14.7166,835600.0
2008-10-29 15:55:00,19.35,19.4,18.63,18.79,1241000.0,14.709,14.747,14.1617,14.2833,1241000.0
2008-10-30 09:30:00,19.92,20.24,19.57,19.82,378100.0,15.1423,15.3856,14.8763,15.0663,378100.0
2008-10-30 09:35:00,19.81,19.9,19.66,19.73,405300.0,15.0587,15.1271,14.9447,14.9979,405300.0
2008-10-30 09:40:00,19.73,19.92,19.56,19.77,464100.0,14.9979,15.1423,14.8687,15.0283,464100.0
2008-10-30 09:45:00,19.77,19.96,19.76,19.87,380600.0,15.0283,15.1727,15.0207,15.1043,380600.0
2008-10-30 09:50:00,19.86,19.88,19.45,19.45,659300.0,15.0967,15.1119,14.785,14.785,659300.0
2008-10-30 09:55:00,19.45,19.52,19.2,19.45,280900.0,14.785,14.8383,14.595,14.785,280900.0
2008-10-30 10:00:00,19.45,19.58,19.23,19.49,234300.0,14.785,14.8839,14.6178,14.8154,234300.0
2008-10-30 10:05:00,19.5,19.62,19.42,19.49,190000.0,14.8231,14.9143,14.7622,14.8154,190000.0
2008-10-30 10:10:00,19.48,19.59,19.25,19.29,190000.0,14.8078,14.8915,14.633,14.6634,190000.0
2008-10-30 10:15:00,19.29,19.29,19.06,19.07,225900.0,14.6634,14.6634,14.4886,14.4962,225900.0
2008-10-30 10:20:00,19.06,19.31,19.02,19.3,319800.0,14.4886,14.6786,14.4582,14.671,319800.0
2008-10-30 10:25:00,19.31,19.45,19.28,19.28,237800.0,14.6786,14.785,14.6558,14.6558,237800.0
2008-10-30 10:30:00,19.29,19.34,19.01,19.29,324600.0,14.6634,14.7014,14.4506,14.6634,324600.0
2008-10-30 10:35:00,19.3,19.3,19.06,19.18,340800.0,14.671,14.671,14.4886,14.5798,340800.0
2008-10-30 10:40:00,19.18,19.23,19.05,19.21,299000.0,14.5798,14.6178,14.481,14.6026,299000.0
2008-10-30 10:45:00,19.22,19.5,19.22,19.42,322300.0,14.6102,14.8231,14.6102,14.7622,322300.0
2008-10-30 10:50:00,19.41,19.54,19.36,19.53,306100.0,14.7546,14.8535,14.7166,14.8459,306100.0
2008-10-30 10:55:00,19.53,19.66,19.39,19.41,260800.0,14.8459,14.9447,14.7394,14.7546,260800.0
2008-10-30 11:00:00,19.41,19.68,19.4,19.56,248000.0,14.7546,14.9599,14.747,14.8687,248000.0
2008-10-30 11:05:00,19.57,19.61,19.38,19.43,264800.0,14.8763,14.9067,14.7318,14.7698,264800.0
2008-10-30 11:10:00,19.44,19.49,19.29,19.36,273000.0,14.7774,14.8154,14.6634,14.7166,273000.0
2008-10-30 11:15:00,19.36,19.4,19.17,19.26,221500.0,14.7166,14.747,14.5722,14.6406,221500.0
2008-10-30 11:20:00,19.26,19.27,19.13,19.17,202900.0,14.6406,14.6482,14.5418,14.5722,202900.0
2008-10-30 11:25:00,19.16,19.16,19.0,19.03,246000.0,14.5646,14.5646,14.443,14.4658,246000.0
2008-10-30 11:30:00,19.04,19.1,18.91,18.95,381800.0,14.4734,14.519,14.3746,14.405,381800.0
2008-10-30 11:35:00,18.95,18.95,18.79,18.9,394200.0,14.405,14.405,14.2833,14.367,394200.0
2008-10-30 11:40:00,18.91,19.18,18.87,19.17,335800.0,14.3746,14.5798,14.3442,14.5722,335800.0
2008-10-30 11:45:00,19.15,19.15,18.72,18.87,234200.0,14.557,14.557,14.2301,14.3442,234200.0
2008-10-30 11:50:00,18.87,18.93,18.58,18.61,386600.0,14.3442,14.3898,14.1237,14.1465,386600.0
2008-10-30 11:55:00,18.61,18.65,18.56,18.59,156600.0,14.1465,14.1769,14.1085,14.1313,156600.0
2008-10-30 12:00:00,18.59,18.89,18.53,18.89,213800.0,14.1313,14.3594,14.0857,14.3594,213800.0
2008-10-30 12:05:00,18.89,18.93,18.67,18.7,181500.0,14.3594,14.3898,14.1921,14.2149,181500.0
2008-10-30 12:10:00,18.71,18.71,18.53,18.7,167900.0,14.2225,14.2225,14.0857,14.2149,167900.0
2008-10-30 12:15:00,18.69,18.75,18.55,18.7,144200.0,14.2073,14.2529,14.1009,14.2149,144200.0
2008-10-30 12:20:00,18.71,18.83,18.7,18.78,155400.0,14.2225,14.3137,14.2149,14.2757,155400.0
2008-10-30 12:25:00,18.77,18.83,18.67,18.83,187700.0,14.2681,14.3137,14.1921,14.3137,187700.0
2008-10-30 12:30:00,18.82,19.07,18.77,18.98,207700.0,14.3061,14.4962,14.2681,14.4278,207700.0
2008-10-30 12:35:00,18.99,19.17,18.95,19.13,170200.0,14.4354,14.5722,14.405,14.5418,170200.0
2008-10-30 12:40:00,19.13,19.13,18.97,18.99,265300.0,14.5418,14.5418,14.4202,14.4354,265300.0
2008-10-30 12:45:00,18.99,19.1,18.93,19.09,123700.0,14.4354,14.519,14.3898,14.5114,123700.0
2008-10-30 12:50:00,19.1,19.11,19.01,19.1,131500.0,14.519,14.5266,14.4506,14.519,131500.0
2008-10-30 12:55:00,19.1,19.13,19.01,19.08,176700.0,14.519,14.5418,14.4506,14.5038,176700.0
2008-10-30 13:00:00,19.07,19.08,18.95,19.02,262100.0,14.4962,14.5038,14.405,14.4582,262100.0
2008-10-30 13:05:00,19.01,19.26,19.01,19.25,271500.0,14.4506,14.6406,14.4506,14.633,271500.0
2008-10-30 13:10:00,19.25,19.44,19.2,19.38,301200.0,14.633,14.7774,14.595,14.7318,301200.0
2008-10-30 13:15:00,19.38,19.5,19.29,19.44,216000.0,14.7318,14.8231,14.6634,14.7774,216000.0
2008-10-30 13:20:00,19.44,19.44,19.26,19.26,153000.0,14.7774,14.7774,14.6406,14.6406,153000.0
2008-10-30 13:25:00,19.26,19.27,19.09,19.11,183200.0,14.6406,14.6482,14.5114,14.5266,183200.0
2008-10-30 13:30:00,19.11,19.26,19.11,19.25,138400.0,14.5266,14.6406,14.5266,14.633,138400.0
2008-10-30 13:35:00,19.24,19.39,19.21,19.32,203800.0,14.6254,14.7394,14.6026,14.6862,203800.0
2008-10-30 13:40:00,19.32,19.32,19.01,19.06,191800.0,14.6862,14.6862,14.4506,14.4886,191800.0
2008-10-30 13:45:00,19.05,19.06,18.95,18.97,196800.0,14.481,14.4886,14.405,14.4202,196800.0
2008-10-30 13:50:00,18.97,19.23,18.97,19.19,320600.0,14.4202,14.6178,14.4202,14.5874,320600.0
2008-10-30 13:55:00,19.19,19.26,19.12,19.21,158800.0,14.5874,14.6406,14.5342,14.6026,158800.0
2008-10-30 14:00:00,19.2,19.36,19.18,19.33,258500.0,14.595,14.7166,14.5798,14.6938,258500.0
2008-10-30 14:05:00,19.32,19.52,19.32,19.48,231600.0,14.6862,14.8383,14.6862,14.8078,231600.0
2008-10-30 14:10:00,19.49,19.58,19.47,19.56,302600.0,14.8154,14.8839,14.8002,14.8687,302600.0
2008-10-30 14:15:00,19.55,19.59,19.4,19.52,248300.0,14.8611,14.8915,14.747,14.8383,248300.0
2008-10-30 14:20:00,19.52,19.74,19.48,19.7,211800.0,14.8383,15.0055,14.8078,14.9751,211800.0
2008-10-30 14:25:00,19.69,19.88,19.69,19.73,272100.0,14.9675,15.1119,14.9675,14.9979,272100.0
2008-10-30 14:30:00,19.73,19.75,19.6,19.68,168100.0,14.9979,15.0131,14.8991,14.9599,168100.0
2008-10-30 14:35:00,19.7,19.81,19.69,19.75,191200.0,14.9751,15.0587,14.9675,15.0131,191200.0
2008-10-30 14:40:00,19.75,19.8,19.51,19.54,222900.0,15.0131,15.0511,14.8307,14.8535,222900.0
2008-10-30 14:45:00,19.52,19.66,19.45,19.66,228400.0,14.8383,14.9447,14.785,14.9447,228400.0
2008-10-30 14:50:00,19.66,19.72,19.55,19.55,170300.0,14.9447,14.9903,14.8611,14.8611,170300.0
2008-10-30 14:55:00,19.55,19.58,19.41,19.57,231700.0,14.8611,14.8839,14.7546,14.8763,231700.0
2008-10-30 15:00:00,19.57,19.72,19.51,19.71,236100.0,14.8763,14.9903,14.8307,14.9827,236100.0
2008-10-30 15:05:00,19.71,19.95,19.7,19.84,487700.0,14.9827,15.1651,14.9751,15.0815,487700.0
2008-10-30 15:10:00,19.83,19.83,19.66,19.71,363800.0,15.0739,15.0739,14.9447,14.9827,363800.0
2008-10-30 15:15:00,19.71,19.72,19.53,19.59,397900.0,14.9827,14.9903,14.8459,14.8915,397900.0
2008-10-30 15:20:00,19.59,19.65,19.39,19.62,468400.0,14.8915,14.9371,14.7394,14.9143,468400.0
2008-10-30 15:25:00,19.62,19.88,19.5,19.88,648700.0,14.9143,15.1119,14.8231,15.1119,648700.0
2008-10-30 15:30:00,19.88,19.94,19.51,19.64,528400.0,15.1119,15.1575,14.8307,14.9295,528400.0
2008-10-30 15:35:00,19.65,19.7,19.42,19.7,501900.0,14.9371,14.9751,14.7622,14.9751,501900.0
2008-10-30 15:40:00,19.7,19.73,19.5,19.62,843800.0,14.9751,14.9979,14.8231,14.9143,843800.0
2008-10-30 15:45:00,19.62,19.8,19.52,19.8,663900.0,14.9143,15.0511,14.8383,15.0511,663900.0
2008-10-30 15:50:00,19.8,19.87,19.63,19.82,770800.0,15.0511,15.1043,14.9219,15.0663,770800.0
2008-10-30 15:55:00,19.82,20.13,19.81,20.02,1141800.0,15.0663,15.3019,15.0587,15.2183,1141800.0
2008-10-31 09:30:00,19.23,19.69,19.2,19.43,308400.0,14.6178,14.9675,14.595,14.7698,308400.0
2008-10-31 09:35:00,19.43,19.43,19.07,19.39,196000.0,14.7698,14.7698,14.4962,14.7394,196000.0
2008-10-31 09:40:00,19.39,19.43,19.05,19.07,246200.0,14.7394,14.7698,14.481,14.4962,246200.0
2008-10-31 09:45:00,19.07,19.21,19.01,19.12,261800.0,14.4962,14.6026,14.4506,14.5342,261800.0
2008-10-31 09:50:00,19.1,19.1,18.84,18.96,288300.0,14.519,14.519,14.3213,14.4126,288300.0
2008-10-31 09:55:00,18.96,19.07,18.85,18.93,392900.0,14.4126,14.4962,14.3289,14.3898,392900.0
2008-10-31 10:00:00,18.93,19.13,18.87,19.12,280700.0,14.3898,14.5418,14.3442,14.5342,280700.0
2008-10-31 10:05:00,19.13,19.37,19.04,19.36,209100.0,14.5418,14.7242,14.4734,14.7166,209100.0
2008-10-31 10:10:00,19.35,19.5,19.31,19.46,251300.0,14.709,14.8231,14.6786,14.7926,251300.0
2008-10-31 10:15:00,19.47,19.49,19.25,19.43,379000.0,14.8002,14.8154,14.633,14.7698,379000.0
2008-10-31 10:20:00,19.43,19.63,19.42,19.51,346600.0,14.7698,14.9219,14.7622,14.8307,346600.0
2008-10-31 10:25:00,19.51,19.59,19.4,19.5,245600.0,14.8307,14.8915,14.747,14.8231,245600.0
2008-10-31 10:30:00,19.5,19.61,19.47,19.49,310300.0,14.8231,14.9067,14.8002,14.8154,310300.0
2008-10-31 10:35:00,19.48,19.49,19.35,19.38,336500.0,14.8078,14.8154,14.709,14.7318,336500.0
2008-10-31 10:40:00,19.39,19.46,19.34,19.43,207800.0,14.7394,14.7926,14.7014,14.7698,207800.0
2008-10-31 10:45:00,19.43,19.44,19.22,19.27,467900.0,14.7698,14.7774,14.6102,14.6482,467900.0
2008-10-31 10:50:00,19.26,19.31,19.08,19.29,274000.0,14.6406,14.6786,14.5038,14.6634,274000.0
2008-10-31 10:55:00,19.3,19.31,19.18,19.26,265100.0,14.671,14.6786,14.5798,14.6406,265100.0
2008-10-31 11:00:00,19.26,19.28,19.13,19.24,160800.0,14.6406,14.6558,14.5418,14.6254,160800.0
2008-10-31 11:05:00,19.24,19.24,19.14,19.17,158500.0,14.6254,14.6254,14.5494,14.5722,158500.0
2008-10-31 11:10:00,19.18,19.23,19.12,19.13,145500.0,14.5798,14.6178,14.5342,14.5418,145500.0
2008-10-31 11:15:00,19.13,19.36,19.11,19.34,254500.0,14.5418,14.7166,14.5266,14.7014,254500.0
2008-10-31 11:20:00,19.34,19.53,19.27,19.45,253100.0,14.7014,14.8459,14.6482,14.785,253100.0
2008-10-31 11:25:00,19.45,19.51,19.39,19.48,147400.0,14.785,14.8307,14.7394,14.8078,147400.0
2008-10-31 11:30:00,19.48,19.51,19.43,19.49,189700.0,14.8078,14.8307,14.7698,14.8154,189700.0
2008-10-31 11:35:00,19.48,19.59,19.45,19.59,171400.0,14.8078,14.8915,14.785,14.8915,171400.0
2008-10-31 11:40:00,19.59,19.64,19.5,19.6,230000.0,14.8915,14.9295,14.8231,14.8991,230000.0
2008-10-31 11:45:00,19.59,19.66,19.47,19.54,189200.0,14.8915,14.9447,14.8002,14.8535,189200.0
2008-10-31 11:50:00,19.53,19.69,19.49,19.69,138800.0,14.8459,14.9675,14.8154,14.9675,138800.0
2008-10-31 11:55:00,19.69,19.69,19.53,19.55,128900.0,14.9675,14.9675,14.8459,14.8611,128900.0
2008-10-31 12:00:00,19.55,19.58,19.47,19.5,139500.0,14.8611,14.8839,14.8002,14.8231,139500.0
2008-10-31 12:05:00,19.51,19.54,19.43,19.5,136100.0,14.8307,14.8535,14.7698,14.8231,136100.0
2008-10-31 12:10:00,19.49,19.53,19.42,19.44,225900.0,14.8154,14.8459,14.7622,14.7774,225900.0
2008-10-31 12:15:00,19.44,19.45,19.33,19.39,155900.0,14.7774,14.785,14.6938,14.7394,155900.0
2008-10-31 12:20:00,19.39,19.57,19.38,19.55,342700.0,14.7394,14.8763,14.7318,14.8611,342700.0
2008-10-31 12:25:00,19.54,19.64,19.54,19.54,135900.0,14.8535,14.9295,14.8535,14.8535,135900.0
2008-10-31 12:30:00,19.55,19.58,19.42,19.43,152200.0,14.8611,14.8839,14.7622,14.7698,152200.0
2008-10-31 12:35:00,19.44,19.45,19.32,19.39,179700.0,14.7774,14.785,14.6862,14.7394,179700.0
2008-10-31 12:40:00,19.39,19.42,19.35,19.39,102800.0,14.7394,14.7622,14.709,14.7394,102800.0
2008-10-31 12:45:00,19.39,19.4,19.32,19.32,128800.0,14.7394,14.747,14.6862,14.6862,128800.0
2008-10-31 12:50:00,19.32,19.34,19.28,19.3,132100.0,14.6862,14.7014,14.6558,14.671,132100.0
2008-10-31 12:55:00,19.3,19.31,19.22,19.22,93900.0,14.671,14.6786,14.6102,14.6102,93900.0
2008-10-31 13:00:00,19.21,19.29,19.21,19.28,84100.0,14.6026,14.6634,14.6026,14.6558,84100.0
2008-10-31 13:05:00,19.27,19.4,19.26,19.32,134200.0,14.6482,14.747,14.6406,14.6862,134200.0
2008-10-31 13:10:00,19.33,19.37,19.26,19.29,145900.0,14.6938,14.7242,14.6406,14.6634,145900.0
2008-10-31 13:15:00,19.28,19.4,19.27,19.37,139600.0,14.6558,14.747,14.6482,14.7242,139600.0
2008-10-31 13:20:00,19.37,19.65,19.36,19.6,234800.0,14.7242,14.9371,14.7166,14.8991,234800.0
2008-10-31 13:25:00,19.59,19.6,19.49,19.55,133500.0,14.8915,14.8991,14.8154,14.8611,133500.0
2008-10-31 13:30:00,19.54,19.74,19.53,19.74,188400.0,14.8535,15.0055,14.8459,15.0055,188400.0
2008-10-31 13:35:00,19.74,19.79,19.65,19.68,206800.0,15.0055,15.0435,14.9371,14.9599,206800.0
2008-10-31 13:40:00,19.67,19.7,19.5,19.55,215300.0,14.9523,14.9751,14.8231,14.8611,215300.0
2008-10-31 13:45:00,19.55,19.56,19.44,19.52,162400.0,14.8611,14.8687,14.7774,14.8383,162400.0
2008-10-31 13:50:00,19.52,19.56,19.48,19.54,194400.0,14.8383,14.8687,14.8078,14.8535,194400.0
2008-10-31 13:55:00,19.54,19.56,19.47,19.54,172300.0,14.8535,14.8687,14.8002,14.8535,172300.0
2008-10-31 14:00:00,19.54,19.56,19.46,19.53,192400.0,14.8535,14.8687,14.7926,14.8459,192400.0
2008-10-31 14:05:00,19.54,19.63,19.53,19.61,218000.0,14.8535,14.9219,14.8459,14.9067,218000.0
2008-10-31 14:10:00,19.6,19.68,19.59,19.59,204700.0,14.8991,14.9599,14.8915,14.8915,204700.0
2008-10-31 14:15:00,19.59,19.6,19.41,19.5,245100.0,14.8915,14.8991,14.7546,14.8231,245100.0
2008-10-31 14:20:00,19.5,19.54,19.43,19.48,190500.0,14.8231,14.8535,14.7698,14.8078,190500.0
2008-10-31 14:25:00,19.48,19.73,19.46,19.69,305700.0,14.8078,14.9979,14.7926,14.9675,305700.0
2008-10-31 14:30:00,19.69,19.78,19.59,19.76,320300.0,14.9675,15.0359,14.8915,15.0207,320300.0
2008-10-31 14:35:00,19.76,19.93,19.76,19.91,166200.0,15.0207,15.1499,15.0207,15.1347,166200.0
2008-10-31 14:40:00,19.91,19.98,19.84,19.93,226800.0,15.1347,15.1879,15.0815,15.1499,226800.0
2008-10-31 14:45:00,19.95,19.96,19.78,19.85,198100.0,15.1651,15.1727,15.0359,15.0891,198100.0
2008-10-31 14:50:00,19.86,20.24,19.84,20.16,373800.0,15.0967,15.3856,15.0815,15.3248,373800.0
2008-10-31 14:55:00,20.15,20.33,20.12,20.17,313200.0,15.3172,15.454,15.2943,15.3324,313200.0
2008-10-31 15:00:00,20.17,20.41,20.17,20.29,403100.0,15.3324,15.5148,15.3324,15.4236,403100.0
2008-10-31 15:05:00,20.28,20.28,20.01,20.13,337000.0,15.416,15.416,15.2107,15.3019,337000.0
2008-10-31 15:10:00,20.13,20.16,19.85,19.9,345000.0,15.3019,15.3248,15.0891,15.1271,345000.0
2008-10-31 15:15:00,19.9,19.95,19.75,19.8,291100.0,15.1271,15.1651,15.0131,15.0511,291100.0
2008-10-31 15:20:00,19.77,19.95,19.63,19.9,335500.0,15.0283,15.1651,14.9219,15.1271,335500.0
2008-10-31 15:25:00,19.9,19.93,19.52,19.67,309300.0,15.1271,15.1499,14.8383,14.9523,309300.0
2008-10-31 15:30:00,19.66,19.93,19.65,19.88,369700.0,14.9447,15.1499,14.9371,15.1119,369700.0
2008-10-31 15:35:00,19.87,20.0,19.86,19.98,312200.0,15.1043,15.2031,15.0967,15.1879,312200.0
2008-10-31 15:40:00,19.98,19.98,19.48,19.6,427200.0,15.1879,15.1879,14.8078,14.8991,427200.0
2008-10-31 15:45:00,19.58,19.67,19.51,19.59,383100.0,14.8839,14.9523,14.8307,14.8915,383100.0
2008-10-31 15:50:00,19.59,19.75,19.36,19.42,463100.0,14.8915,15.0131,14.7166,14.7622,463100.0
2008-10-31 15:55:00,19.41,19.78,19.41,19.75,659400.0,14.7546,15.0359,14.7546,15.0131,659400.0
2008-11-03 09:30:00,19.21,19.44,18.87,18.91,400500.0,14.6026,14.7774,14.3442,14.3746,400500.0
2008-11-03 09:35:00,18.92,19.1,18.89,18.91,337900.0,14.3822,14.519,14.3594,14.3746,337900.0
2008-11-03 09:40:00,18.9,19.22,18.9,19.05,319400.0,14.367,14.6102,14.367,14.481,319400.0
2008-11-03 09:45:00,19.06,19.14,18.83,18.92,347700.0,14.4886,14.5494,14.3137,14.3822,347700.0
2008-11-03 09:50:00,18.93,18.94,18.76,18.81,383100.0,14.3898,14.3974,14.2605,14.2985,383100.0
2008-11-03 09:55:00,18.81,18.83,18.73,18.74,262000.0,14.2985,14.3137,14.2377,14.2453,262000.0
2008-11-03 10:00:00,18.73,18.82,18.5,18.59,431800.0,14.2377,14.3061,14.0629,14.1313,431800.0
2008-11-03 10:05:00,18.58,18.61,18.32,18.41,441500.0,14.1237,14.1465,13.9261,13.9945,441500.0
2008-11-03 10:10:00,18.41,18.42,18.22,18.31,433000.0,13.9945,14.0021,13.8501,13.9185,433000.0
2008-11-03 10:15:00,18.31,18.36,18.13,18.16,379600.0,13.9185,13.9565,13.7816,13.8044,379600.0
2008-11-03 10:20:00,18.16,18.2,18.03,18.06,383600.0,13.8044,13.8348,13.7056,13.7284,383600.0
2008-11-03 10:25:00,18.07,18.21,17.95,18.21,498300.0,13.736,13.8424,13.6448,13.8424,498300.0
2008-11-03 10:30:00,18.2,18.31,18.1,18.28,328400.0,13.8348,13.9185,13.7588,13.8957,328400.0
2008-11-03 10:35:00,18.28,18.29,18.13,18.24,208200.0,13.8957,13.9033,13.7816,13.8653,208200.0
2008-11-03 10:40:00,18.24,18.47,18.21,18.26,305600.0,13.8653,14.0401,13.8424,13.8805,305600.0
2008-11-03 10:45:00,18.27,18.51,18.27,18.42,269900.0,13.8881,14.0705,13.8881,14.0021,269900.0
2008-11-03 10:50:00,18.42,18.47,18.34,18.43,246500.0,14.0021,14.0401,13.9413,14.0097,246500.0
2008-11-03 10:55:00,18.43,18.44,18.29,18.38,178300.0,14.0097,14.0173,13.9033,13.9717,178300.0
2008-11-03 11:00:00,18.38,18.46,18.26,18.27,239100.0,13.9717,14.0325,13.8805,13.8881,239100.0
2008-11-03 11:05:00,18.27,18.34,18.2,18.29,157600.0,13.8881,13.9413,13.8348,13.9033,157600.0
2008-11-03 11:10:00,18.3,18.36,18.17,18.18,159900.0,13.9109,13.9565,13.812,13.8196,159900.0
2008-11-03 11:15:00,18.18,18.19,18.08,18.1,204300.0,13.8196,13.8272,13.7436,13.7588,204300.0
2008-11-03 11:20:00,18.1,18.17,18.07,18.08,99800.0,13.7588,13.812,13.736,13.7436,99800.0
2008-11-03 11:25:00,18.08,18.13,18.04,18.07,138400.0,13.7436,13.7816,13.7132,13.736,138400.0
2008-11-03 11:30:00,18.07,18.09,18.02,18.04,144400.0,13.736,13.7512,13.698,13.7132,144400.0
2008-11-03 11:35:00,18.04,18.08,18.03,18.04,156200.0,13.7132,13.7436,13.7056,13.7132,156200.0
2008-11-03 11:40:00,18.04,18.15,18.03,18.15,330500.0,13.7132,13.7968,13.7056,13.7968,330500.0
2008-11-03 11:45:00,18.15,18.21,18.14,18.18,256200.0,13.7968,13.8424,13.7892,13.8196,256200.0
2008-11-03 11:50:00,18.18,18.22,18.14,18.21,203700.0,13.8196,13.8501,13.7892,13.8424,203700.0
2008-11-03 11:55:00,18.21,18.25,18.19,18.24,158300.0,13.8424,13.8729,13.8272,13.8653,158300.0
2008-11-03 12:00:00,18.24,18.26,18.21,18.24,206900.0,13.8653,13.8805,13.8424,13.8653,206900.0
2008-11-03 12:05:00,18.24,18.25,18.17,18.17,129800.0,13.8653,13.8729,13.812,13.812,129800.0
2008-11-03 12:10:00,18.17,18.22,18.13,18.17,163700.0,13.812,13.8501,13.7816,13.812,163700.0
2008-11-03 12:15:00,18.16,18.19,18.08,18.08,195500.0,13.8044,13.8272,13.7436,13.7436,195500.0
2008-11-03 12:20:00,18.09,18.09,17.97,17.97,250500.0,13.7512,13.7512,13.66,13.66,250500.0
2008-11-03 12:25:00,17.98,18.02,17.92,17.94,281700.0,13.6676,13.698,13.622,13.6372,281700.0
2008-11-03 12:30:00,17.94,17.95,17.8,17.81,244400.0,13.6372,13.6448,13.5308,13.5384,244400.0
2008-11-03 12:35:00,17.81,17.84,17.69,17.78,397100.0,13.5384,13.5612,13.4472,13.5156,397100.0
2008-11-03 12:40:00,17.78,17.84,17.77,17.79,400300.0,13.5156,13.5612,13.508,13.5232,400300.0
2008-11-03 12:45:00,17.8,17.85,17.76,17.77,237700.0,13.5308,13.5688,13.5004,13.508,237700.0
2008-11-03 12:50:00,17.77,17.8,17.73,17.74,202200.0,13.508,13.5308,13.4776,13.4852,202200.0
2008-11-03 12:55:00,17.73,17.79,17.7,17.78,114900.0,13.4776,13.5232,13.4548,13.5156,114900.0
2008-11-03 13:00:00,17.77,17.82,17.76,17.8,192500.0,13.508,13.546,13.5004,13.5308,192500.0
2008-11-03 13:05:00,17.8,17.88,17.78,17.84,120500.0,13.5308,13.5916,13.5156,13.5612,120500.0
2008-11-03 13:10:00,17.84,17.9,17.84,17.86,178600.0,13.5612,13.6068,13.5612,13.5764,178600.0
2008-11-03 13:15:00,17.86,17.88,17.8,17.82,164700.0,13.5764,13.5916,13.5308,13.546,164700.0
2008-11-03 13:20:00,17.81,17.85,17.81,17.85,117100.0,13.5384,13.5688,13.5384,13.5688,117100.0
2008-11-03 13:25:00,17.85,17.86,17.82,17.83,141300.0,13.5688,13.5764,13.546,13.5536,141300.0
2008-11-03 13:30:00,17.84,17.84,17.76,17.79,298500.0,13.5612,13.5612,13.5004,13.5232,298500.0
2008-11-03 13:35:00,17.8,17.86,17.78,17.85,137000.0,13.5308,13.5764,13.5156,13.5688,137000.0
2008-11-03 13:40:00,17.85,17.93,17.84,17.92,204200.0,13.5688,13.6296,13.5612,13.622,204200.0
2008-11-03 13:45:00,17.92,17.93,17.87,17.92,161500.0,13.622,13.6296,13.584,13.622,161500.0
2008-11-03 13:50:00,17.91,17.96,17.89,17.95,197200.0,13.6144,13.6524,13.5992,13.6448,197200.0
2008-11-03 13:55:00,17.95,17.96,17.87,17.92,246000.0,13.6448,13.6524,13.584,13.622,246000.0
2008-11-03 14:00:00,17.91,17.93,17.84,17.87,208200.0,13.6144,13.6296,13.5612,13.584,208200.0
2008-11-03 14:05:00,17.86,17.94,17.85,17.92,206500.0,13.5764,13.6372,13.5688,13.622,206500.0
2008-11-03 14:10:00,17.92,17.92,17.86,17.89,204400.0,13.622,13.622,13.5764,13.5992,204400.0
2008-11-03 14:15:00,17.89,17.91,17.83,17.86,263400.0,13.5992,13.6144,13.5536,13.5764,263400.0
2008-11-03 14:20:00,17.86,17.92,17.84,17.9,232800.0,13.5764,13.622,13.5612,13.6068,232800.0
2008-11-03 14:25:00,17.91,18.01,17.89,18.01,189500.0,13.6144,13.6904,13.5992,13.6904,189500.0
2008-11-03 14:30:00,18.01,18.04,17.96,17.98,262600.0,13.6904,13.7132,13.6524,13.6676,262600.0
2008-11-03 14:35:00,17.98,18.04,17.97,18.0,187900.0,13.6676,13.7132,13.66,13.6828,187900.0
2008-11-03 14:40:00,17.99,18.0,17.92,17.97,166100.0,13.6752,13.6828,13.622,13.66,166100.0
2008-11-03 14:45:00,17.97,18.1,17.97,18.09,252800.0,13.66,13.7588,13.66,13.7512,252800.0
2008-11-03 14:50:00,18.1,18.1,18.0,18.06,304000.0,13.7588,13.7588,13.6828,13.7284,304000.0
2008-11-03 14:55:00,18.06,18.15,18.02,18.03,338400.0,13.7284,13.7968,13.698,13.7056,338400.0
2008-11-03 15:00:00,18.02,18.08,17.97,17.98,372400.0,13.698,13.7436,13.66,13.6676,372400.0
2008-11-03 15:05:00,17.99,18.08,17.97,18.08,281300.0,13.6752,13.7436,13.66,13.7436,281300.0
2008-11-03 15:10:00,18.08,18.17,18.03,18.06,274600.0,13.7436,13.812,13.7056,13.7284,274600.0
2008-11-03 15:15:00,18.06,18.18,18.04,18.15,225000.0,13.7284,13.8196,13.7132,13.7968,225000.0
2008-11-03 15:20:00,18.15,18.18,18.01,18.1,255800.0,13.7968,13.8196,13.6904,13.7588,255800.0
2008-11-03 15:25:00,18.1,18.17,18.1,18.15,282400.0,13.7588,13.812,13.7588,13.7968,282400.0
2008-11-03 15:30:00,18.15,18.25,17.86,18.25,340300.0,13.7968,13.8729,13.5764,13.8729,340300.0
2008-11-03 15:35:00,18.25,18.34,18.24,18.3,414900.0,13.8729,13.9413,13.8653,13.9109,414900.0
2008-11-03 15:40:00,18.3,18.35,18.28,18.31,575600.0,13.9109,13.9489,13.8957,13.9185,575600.0
2008-11-03 15:45:00,18.31,18.44,18.3,18.4,461300.0,13.9185,14.0173,13.9109,13.9869,461300.0
2008-11-03 15:50:00,18.4,18.41,18.27,18.3,467500.0,13.9869,13.9945,13.8881,13.9109,467500.0
2008-11-03 15:55:00,18.31,18.39,18.24,18.34,781500.0,13.9185,13.9793,13.8653,13.9413,781500.0
2008-11-04 09:30:00,18.82,18.99,18.75,18.93,414200.0,14.3061,14.4354,14.2529,14.3898,414200.0
2008-11-04 09:35:00,18.92,19.04,18.89,18.98,289700.0,14.3822,14.4734,14.3594,14.4278,289700.0
2008-11-04 09:40:00,18.97,19.0,18.85,18.99,398400.0,14.4202,14.443,14.3289,14.4354,398400.0
2008-11-04 09:45:00,18.98,19.1,18.93,19.1,331500.0,14.4278,14.519,14.3898,14.519,331500.0
2008-11-04 09:50:00,19.1,19.29,19.07,19.29,325100.0,14.519,14.6634,14.4962,14.6634,325100.0
2008-11-04 09:55:00,19.29,19.41,19.11,19.21,320700.0,14.6634,14.7546,14.5266,14.6026,320700.0
2008-11-04 10:00:00,19.21,19.32,19.14,19.27,186800.0,14.6026,14.6862,14.5494,14.6482,186800.0
2008-11-04 10:05:00,19.27,19.31,19.17,19.22,148000.0,14.6482,14.6786,14.5722,14.6102,148000.0
2008-11-04 10:10:00,19.22,19.39,19.22,19.35,222800.0,14.6102,14.7394,14.6102,14.709,222800.0
2008-11-04 10:15:00,19.35,19.44,19.33,19.44,241600.0,14.709,14.7774,14.6938,14.7774,241600.0
2008-11-04 10:20:00,19.44,19.57,19.35,19.57,259200.0,14.7774,14.8763,14.709,14.8763,259200.0
2008-11-04 10:25:00,19.56,19.82,19.54,19.78,237600.0,14.8687,15.0663,14.8535,15.0359,237600.0
2008-11-04 10:30:00,19.78,19.87,19.76,19.85,213900.0,15.0359,15.1043,15.0207,15.0891,213900.0
2008-11-04 10:35:00,19.85,19.86,19.62,19.64,332400.0,15.0891,15.0967,14.9143,14.9295,332400.0
2008-11-04 10:40:00,19.63,19.71,19.54,19.66,295500.0,14.9219,14.9827,14.8535,14.9447,295500.0
2008-11-04 10:45:00,19.67,19.8,19.66,19.79,207500.0,14.9523,15.0511,14.9447,15.0435,207500.0
2008-11-04 10:50:00,19.78,19.85,19.71,19.81,205600.0,15.0359,15.0891,14.9827,15.0587,205600.0
2008-11-04 10:55:00,19.81,19.84,19.7,19.82,156200.0,15.0587,15.0815,14.9751,15.0663,156200.0
2008-11-04 11:00:00,19.8,20.08,19.8,20.08,360200.0,15.0511,15.2639,15.0511,15.2639,360200.0
2008-11-04 11:05:00,20.07,20.09,19.89,19.92,180100.0,15.2563,15.2715,15.1195,15.1423,180100.0
2008-11-04 11:10:00,19.92,19.98,19.88,19.89,177200.0,15.1423,15.1879,15.1119,15.1195,177200.0
2008-11-04 11:15:00,19.89,19.95,19.85,19.87,192900.0,15.1195,15.1651,15.0891,15.1043,192900.0
2008-11-04 11:20:00,19.88,19.88,19.75,19.75,235600.0,15.1119,15.1119,15.0131,15.0131,235600.0
2008-11-04 11:25:00,19.75,19.8,19.68,19.77,181900.0,15.0131,15.0511,14.9599,15.0283,181900.0
2008-11-04 11:30:00,19.78,19.85,19.73,19.85,211300.0,15.0359,15.0891,14.9979,15.0891,211300.0
2008-11-04 11:35:00,19.85,19.95,19.85,19.9,191800.0,15.0891,15.1651,15.0891,15.1271,191800.0
2008-11-04 11:40:00,19.91,19.99,19.86,19.99,177300.0,15.1347,15.1955,15.0967,15.1955,177300.0
2008-11-04 11:45:00,19.99,20.0,19.95,20.0,184100.0,15.1955,15.2031,15.1651,15.2031,184100.0
2008-11-04 11:50:00,20.0,20.24,19.99,20.14,287200.0,15.2031,15.3856,15.1955,15.3096,287200.0
2008-11-04 11:55:00,20.12,20.17,20.0,20.01,109100.0,15.2943,15.3324,15.2031,15.2107,109100.0
2008-11-04 12:00:00,20.0,20.02,19.87,19.87,149300.0,15.2031,15.2183,15.1043,15.1043,149300.0
2008-11-04 12:05:00,19.88,19.92,19.83,19.9,128900.0,15.1119,15.1423,15.0739,15.1271,128900.0
2008-11-04 12:10:00,19.89,20.01,19.87,19.98,144900.0,15.1195,15.2107,15.1043,15.1879,144900.0
2008-11-04 12:15:00,19.98,20.08,19.98,20.01,154100.0,15.1879,15.2639,15.1879,15.2107,154100.0
2008-11-04 12:20:00,20.01,20.07,20.0,20.06,141300.0,15.2107,15.2563,15.2031,15.2487,141300.0
2008-11-04 12:25:00,20.06,20.1,19.9,19.91,275100.0,15.2487,15.2791,15.1271,15.1347,275100.0
2008-11-04 12:30:00,19.91,19.92,19.83,19.91,132300.0,15.1347,15.1423,15.0739,15.1347,132300.0
2008-11-04 12:35:00,19.91,19.94,19.9,19.9,131500.0,15.1347,15.1575,15.1271,15.1271,131500.0
2008-11-04 12:40:00,19.9,19.93,19.86,19.89,122000.0,15.1271,15.1499,15.0967,15.1195,122000.0
2008-11-04 12:45:00,19.89,19.98,19.89,19.97,71200.0,15.1195,15.1879,15.1195,15.1803,71200.0
2008-11-04 12:50:00,19.97,20.02,19.96,20.01,115200.0,15.1803,15.2183,15.1727,15.2107,115200.0
2008-11-04 12:55:00,20.01,20.01,19.94,19.98,99500.0,15.2107,15.2107,15.1575,15.1879,99500.0
2008-11-04 13:00:00,19.97,20.06,19.97,20.01,74800.0,15.1803,15.2487,15.1803,15.2107,74800.0
2008-11-04 13:05:00,20.01,20.02,19.88,19.88,139700.0,15.2107,15.2183,15.1119,15.1119,139700.0
2008-11-04 13:10:00,19.89,19.9,19.72,19.77,255300.0,15.1195,15.1271,14.9903,15.0283,255300.0
2008-11-04 13:15:00,19.76,19.85,19.74,19.83,187200.0,15.0207,15.0891,15.0055,15.0739,187200.0
2008-11-04 13:20:00,19.82,19.89,19.81,19.89,118300.0,15.0663,15.1195,15.0587,15.1195,118300.0
2008-11-04 13:25:00,19.9,20.0,19.88,19.97,208900.0,15.1271,15.2031,15.1119,15.1803,208900.0
2008-11-04 13:30:00,19.97,20.03,19.86,20.03,212600.0,15.1803,15.2259,15.0967,15.2259,212600.0
2008-11-04 13:35:00,20.02,20.03,19.9,19.99,155100.0,15.2183,15.2259,15.1271,15.1955,155100.0
2008-11-04 13:40:00,20.0,20.07,19.99,20.04,197700.0,15.2031,15.2563,15.1955,15.2335,197700.0
2008-11-04 13:45:00,20.05,20.15,20.03,20.03,175900.0,15.2411,15.3172,15.2259,15.2259,175900.0
2008-11-04 13:50:00,20.02,20.06,19.96,19.99,134700.0,15.2183,15.2487,15.1727,15.1955,134700.0
2008-11-04 13:55:00,19.98,20.03,19.96,19.99,199300.0,15.1879,15.2259,15.1727,15.1955,199300.0
2008-11-04 14:00:00,19.98,19.99,19.86,19.96,296100.0,15.1879,15.1955,15.0967,15.1727,296100.0
2008-11-04 14:05:00,19.96,19.97,19.73,19.79,383600.0,15.1727,15.1803,14.9979,15.0435,383600.0
2008-11-04 14:10:00,19.79,19.88,19.75,19.84,226000.0,15.0435,15.1119,15.0131,15.0815,226000.0
2008-11-04 14:15:00,19.83,19.86,19.75,19.85,239000.0,15.0739,15.0967,15.0131,15.0891,239000.0
2008-11-04 14:20:00,19.85,19.86,19.8,19.83,238600.0,15.0891,15.0967,15.0511,15.0739,238600.0
2008-11-04 14:25:00,19.83,19.99,19.83,19.95,366800.0,15.0739,15.1955,15.0739,15.1651,366800.0
2008-11-04 14:30:00,19.95,19.97,19.87,19.91,110100.0,15.1651,15.1803,15.1043,15.1347,110100.0
2008-11-04 14:35:00,19.91,19.94,19.85,19.9,132100.0,15.1347,15.1575,15.0891,15.1271,132100.0
2008-11-04 14:40:00,19.9,20.02,19.9,20.0,156100.0,15.1271,15.2183,15.1271,15.2031,156100.0
2008-11-04 14:45:00,19.99,20.0,19.84,19.92,217400.0,15.1955,15.2031,15.0815,15.1423,217400.0
2008-11-04 14:50:00,19.92,19.92,19.75,19.75,240900.0,15.1423,15.1423,15.0131,15.0131,240900.0
2008-11-04 14:55:00,19.76,19.79,19.7,19.75,303800.0,15.0207,15.0435,14.9751,15.0131,303800.0
2008-11-04 15:00:00,19.75,19.8,19.65,19.69,352500.0,15.0131,15.0511,14.9371,14.9675,352500.0
2008-11-04 15:05:00,19.68,19.94,19.67,19.86,318400.0,14.9599,15.1575,14.9523,15.0967,318400.0
2008-11-04 15:10:00,19.87,20.04,19.78,19.99,226500.0,15.1043,15.2335,15.0359,15.1955,226500.0
2008-11-04 15:15:00,19.98,19.99,19.84,19.92,229800.0,15.1879,15.1955,15.0815,15.1423,229800.0
2008-11-04 15:20:00,19.93,20.01,19.87,20.0,176300.0,15.1499,15.2107,15.1043,15.2031,176300.0
2008-11-04 15:25:00,20.01,20.05,19.93,19.94,157000.0,15.2107,15.2411,15.1499,15.1575,157000.0
2008-11-04 15:30:00,19.94,20.14,19.94,20.1,260100.0,15.1575,15.3096,15.1575,15.2791,260100.0
2008-11-04 15:35:00,20.11,20.18,20.07,20.11,266300.0,15.2867,15.34,15.2563,15.2867,266300.0
2008-11-04 15:40:00,20.12,20.3,20.12,20.29,403700.0,15.2943,15.4312,15.2943,15.4236,403700.0
2008-11-04 15:45:00,20.29,20.33,20.15,20.15,547400.0,15.4236,15.454,15.3172,15.3172,547400.0
2008-11-04 15:50:00,20.15,20.18,19.9,20.01,881300.0,15.3172,15.34,15.1271,15.2107,881300.0
2008-11-04 15:55:00,20.01,20.3,20.0,20.19,1108900.0,15.2107,15.4312,15.2031,15.3476,1108900.0
2008-11-05 09:30:00,19.55,19.68,19.18,19.3,388200.0,14.8611,14.9599,14.5798,14.671,388200.0
2008-11-05 09:35:00,19.31,19.54,19.25,19.41,271400.0,14.6786,14.8535,14.633,14.7546,271400.0
2008-11-05 09:40:00,19.42,19.42,19.03,19.07,539100.0,14.7622,14.7622,14.4658,14.4962,539100.0
2008-11-05 09:45:00,19.08,19.13,18.87,18.99,396900.0,14.5038,14.5418,14.3442,14.4354,396900.0
2008-11-05 09:50:00,18.99,19.25,18.99,19.19,289100.0,14.4354,14.633,14.4354,14.5874,289100.0
2008-11-05 09:55:00,19.19,19.32,19.12,19.24,171900.0,14.5874,14.6862,14.5342,14.6254,171900.0
2008-11-05 10:00:00,19.25,19.64,19.18,19.6,318100.0,14.633,14.9295,14.5798,14.8991,318100.0
2008-11-05 10:05:00,19.59,19.76,19.47,19.71,307300.0,14.8915,15.0207,14.8002,14.9827,307300.0
2008-11-05 10:10:00,19.72,19.72,19.43,19.44,386800.0,14.9903,14.9903,14.7698,14.7774,386800.0
2008-11-05 10:15:00,19.43,19.63,19.37,19.45,292600.0,14.7698,14.9219,14.7242,14.785,292600.0
2008-11-05 10:20:00,19.46,19.72,19.46,19.7,251500.0,14.7926,14.9903,14.7926,14.9751,251500.0
2008-11-05 10:25:00,19.7,19.85,19.69,19.85,310600.0,14.9751,15.0891,14.9675,15.0891,310600.0
2008-11-05 10:30:00,19.84,20.1,19.84,19.92,325800.0,15.0815,15.2791,15.0815,15.1423,325800.0
2008-11-05 10:35:00,19.92,20.02,19.7,19.79,457700.0,15.1423,15.2183,14.9751,15.0435,457700.0
2008-11-05 10:40:00,19.77,20.04,19.77,20.01,325700.0,15.0283,15.2335,15.0283,15.2107,325700.0
2008-11-05 10:45:00,20.01,20.36,19.91,20.34,396100.0,15.2107,15.4768,15.1347,15.4616,396100.0
2008-11-05 10:50:00,20.35,20.56,20.34,20.39,521700.0,15.4692,15.6288,15.4616,15.4996,521700.0
2008-11-05 10:55:00,20.4,20.41,20.15,20.16,233100.0,15.5072,15.5148,15.3172,15.3248,233100.0
2008-11-05 11:00:00,20.15,20.21,20.04,20.04,171200.0,15.3172,15.3628,15.2335,15.2335,171200.0
2008-11-05 11:05:00,20.05,20.16,20.0,20.06,265800.0,15.2411,15.3248,15.2031,15.2487,265800.0
2008-11-05 11:10:00,20.06,20.07,19.84,19.98,199000.0,15.2487,15.2563,15.0815,15.1879,199000.0
2008-11-05 11:15:00,19.96,20.01,19.93,19.97,333200.0,15.1727,15.2107,15.1499,15.1803,333200.0
2008-11-05 11:20:00,19.97,19.98,19.75,19.75,209000.0,15.1803,15.1879,15.0131,15.0131,209000.0
2008-11-05 11:25:00,19.75,19.8,19.72,19.76,296400.0,15.0131,15.0511,14.9903,15.0207,296400.0
2008-11-05 11:30:00,19.76,19.76,19.54,19.68,339000.0,15.0207,15.0207,14.8535,14.9599,339000.0
2008-11-05 11:35:00,19.68,19.68,19.36,19.47,787500.0,14.9599,14.9599,14.7166,14.8002,787500.0
2008-11-05 11:40:00,19.47,19.64,19.37,19.55,366800.0,14.8002,14.9295,14.7242,14.8611,366800.0
2008-11-05 11:45:00,19.54,19.58,19.42,19.48,188700.0,14.8535,14.8839,14.7622,14.8078,188700.0
2008-11-05 11:50:00,19.5,19.62,19.45,19.55,153900.0,14.8231,14.9143,14.785,14.8611,153900.0
2008-11-05 11:55:00,19.57,19.61,19.45,19.6,140600.0,14.8763,14.9067,14.785,14.8991,140600.0
2008-11-05 12:00:00,19.6,19.63,19.48,19.48,96300.0,14.8991,14.9219,14.8078,14.8078,96300.0
2008-11-05 12:05:00,19.49,19.54,19.46,19.5,61900.0,14.8154,14.8535,14.7926,14.8231,61900.0
2008-11-05 12:10:00,19.5,19.53,19.48,19.5,134800.0,14.8231,14.8459,14.8078,14.8231,134800.0
2008-11-05 12:15:00,19.49,19.57,19.48,19.53,192600.0,14.8154,14.8763,14.8078,14.8459,192600.0
2008-11-05 12:20:00,19.53,19.63,19.5,19.52,102800.0,14.8459,14.9219,14.8231,14.8383,102800.0
2008-11-05 12:25:00,19.52,19.57,19.48,19.51,160500.0,14.8383,14.8763,14.8078,14.8307,160500.0
2008-11-05 12:30:00,19.51,19.6,19.48,19.56,86700.0,14.8307,14.8991,14.8078,14.8687,86700.0
2008-11-05 12:35:00,19.57,19.59,19.47,19.5,132100.0,14.8763,14.8915,14.8002,14.8231,132100.0
2008-11-05 12:40:00,19.5,19.59,19.45,19.59,174000.0,14.8231,14.8915,14.785,14.8915,174000.0
2008-11-05 12:45:00,19.59,19.61,19.5,19.51,124500.0,14.8915,14.9067,14.8231,14.8307,124500.0
2008-11-05 12:50:00,19.51,19.55,19.48,19.51,182900.0,14.8307,14.8611,14.8078,14.8307,182900.0
2008-11-05 12:55:00,19.51,19.59,19.49,19.55,96000.0,14.8307,14.8915,14.8154,14.8611,96000.0
2008-11-05 13:00:00,19.55,19.56,19.49,19.53,106300.0,14.8611,14.8687,14.8154,14.8459,106300.0
2008-11-05 13:05:00,19.52,19.58,19.49,19.56,127400.0,14.8383,14.8839,14.8154,14.8687,127400.0
2008-11-05 13:10:00,19.56,19.59,19.55,19.58,52800.0,14.8687,14.8915,14.8611,14.8839,52800.0
2008-11-05 13:15:00,19.59,19.64,19.55,19.62,82000.0,14.8915,14.9295,14.8611,14.9143,82000.0
2008-11-05 13:20:00,19.61,19.63,19.43,19.5,119300.0,14.9067,14.9219,14.7698,14.8231,119300.0
2008-11-05 13:25:00,19.5,19.57,19.45,19.55,92000.0,14.8231,14.8763,14.785,14.8611,92000.0
2008-11-05 13:30:00,19.56,19.59,19.43,19.48,129700.0,14.8687,14.8915,14.7698,14.8078,129700.0
2008-11-05 13:35:00,19.47,19.51,19.41,19.44,110900.0,14.8002,14.8307,14.7546,14.7774,110900.0
2008-11-05 13:40:00,19.44,19.6,19.41,19.57,155900.0,14.7774,14.8991,14.7546,14.8763,155900.0
2008-11-05 13:45:00,19.56,19.58,19.49,19.54,113100.0,14.8687,14.8839,14.8154,14.8535,113100.0
2008-11-05 13:50:00,19.54,19.59,19.5,19.51,124200.0,14.8535,14.8915,14.8231,14.8307,124200.0
2008-11-05 13:55:00,19.52,19.55,19.45,19.48,106400.0,14.8383,14.8611,14.785,14.8078,106400.0
2008-11-05 14:00:00,19.47,19.58,19.44,19.47,166300.0,14.8002,14.8839,14.7774,14.8002,166300.0
2008-11-05 14:05:00,19.47,19.48,19.34,19.36,188100.0,14.8002,14.8078,14.7014,14.7166,188100.0
2008-11-05 14:10:00,19.37,19.45,19.34,19.43,142000.0,14.7242,14.785,14.7014,14.7698,142000.0
2008-11-05 14:15:00,19.44,19.53,19.39,19.51,220900.0,14.7774,14.8459,14.7394,14.8307,220900.0
2008-11-05 14:20:00,19.5,19.53,19.35,19.38,200100.0,14.8231,14.8459,14.709,14.7318,200100.0
2008-11-05 14:25:00,19.38,19.5,19.34,19.48,210100.0,14.7318,14.8231,14.7014,14.8078,210100.0
2008-11-05 14:30:00,19.48,19.62,19.46,19.6,317600.0,14.8078,14.9143,14.7926,14.8991,317600.0
2008-11-05 14:35:00,19.59,19.63,19.46,19.5,187000.0,14.8915,14.9219,14.7926,14.8231,187000.0
2008-11-05 14:40:00,19.51,19.54,19.47,19.48,329400.0,14.8307,14.8535,14.8002,14.8078,329400.0
2008-11-05 14:45:00,19.48,19.56,19.46,19.54,214700.0,14.8078,14.8687,14.7926,14.8535,214700.0
2008-11-05 14:50:00,19.55,19.68,19.52,19.67,209300.0,14.8611,14.9599,14.8383,14.9523,209300.0
2008-11-05 14:55:00,19.67,19.7,19.6,19.6,165800.0,14.9523,14.9751,14.8991,14.8991,165800.0
2008-11-05 15:00:00,19.61,19.66,19.55,19.62,164600.0,14.9067,14.9447,14.8611,14.9143,164600.0
2008-11-05 15:05:00,19.62,19.75,19.61,19.61,192800.0,14.9143,15.0131,14.9067,14.9067,192800.0
2008-11-05 15:10:00,19.61,19.64,19.48,19.51,273900.0,14.9067,14.9295,14.8078,14.8307,273900.0
2008-11-05 15:15:00,19.51,19.52,19.41,19.44,298300.0,14.8307,14.8383,14.7546,14.7774,298300.0
2008-11-05 15:20:00,19.44,19.48,19.26,19.33,191200.0,14.7774,14.8078,14.6406,14.6938,191200.0
2008-11-05 15:25:00,19.33,19.4,19.28,19.39,191500.0,14.6938,14.747,14.6558,14.7394,191500.0
2008-11-05 15:30:00,19.39,19.39,19.19,19.3,373800.0,14.7394,14.7394,14.5874,14.671,373800.0
2008-11-05 15:35:00,19.3,19.34,19.11,19.14,392000.0,14.671,14.7014,14.5266,14.5494,392000.0
2008-11-05 15:40:00,19.14,19.28,19.04,19.28,420600.0,14.5494,14.6558,14.4734,14.6558,420600.0
2008-11-05 15:45:00,19.28,19.53,19.22,19.42,474900.0,14.6558,14.8459,14.6102,14.7622,474900.0
2008-11-05 15:50:00,19.42,19.46,19.25,19.25,500300.0,14.7622,14.7926,14.633,14.633,500300.0
2008-11-05 15:55:00,19.25,19.3,19.13,19.23,689500.0,14.633,14.671,14.5418,14.6178,689500.0
2008-11-06 09:30:00,18.73,18.89,18.63,18.89,242300.0,14.2377,14.3594,14.1617,14.3594,242300.0
2008-11-06 09:35:00,18.89,19.08,18.69,18.81,291000.0,14.3594,14.5038,14.2073,14.2985,291000.0
2008-11-06 09:40:00,18.81,18.94,18.6,18.84,227400.0,14.2985,14.3974,14.1389,14.3213,227400.0
2008-11-06 09:45:00,18.85,18.89,18.58,18.63,113300.0,14.3289,14.3594,14.1237,14.1617,113300.0
2008-11-06 09:50:00,18.64,18.72,18.35,18.6,262800.0,14.1693,14.2301,13.9489,14.1389,262800.0
2008-11-06 09:55:00,18.61,18.62,18.37,18.39,247100.0,14.1465,14.1541,13.9641,13.9793,247100.0
2008-11-06 10:00:00,18.38,18.38,18.2,18.25,226400.0,13.9717,13.9717,13.8348,13.8729,226400.0
2008-11-06 10:05:00,18.25,18.48,18.23,18.48,175700.0,13.8729,14.0477,13.8577,14.0477,175700.0
2008-11-06 10:10:00,18.49,18.54,18.4,18.41,165000.0,14.0553,14.0933,13.9869,13.9945,165000.0
2008-11-06 10:15:00,18.42,18.57,18.4,18.52,169000.0,14.0021,14.1161,13.9869,14.0781,169000.0
2008-11-06 10:20:00,18.52,18.8,18.51,18.76,341900.0,14.0781,14.2909,14.0705,14.2605,341900.0
2008-11-06 10:25:00,18.76,18.78,18.49,18.59,216800.0,14.2605,14.2757,14.0553,14.1313,216800.0
2008-11-06 10:30:00,18.59,18.62,18.42,18.47,168800.0,14.1313,14.1541,14.0021,14.0401,168800.0
2008-11-06 10:35:00,18.46,18.62,18.32,18.5,430900.0,14.0325,14.1541,13.9261,14.0629,430900.0
2008-11-06 10:40:00,18.49,18.5,18.2,18.23,198400.0,14.0553,14.0629,13.8348,13.8577,198400.0
2008-11-06 10:45:00,18.23,18.35,18.22,18.27,173700.0,13.8577,13.9489,13.8501,13.8881,173700.0
2008-11-06 10:50:00,18.28,18.31,18.16,18.28,203100.0,13.8957,13.9185,13.8044,13.8957,203100.0
2008-11-06 10:55:00,18.28,18.32,18.24,18.3,134200.0,13.8957,13.9261,13.8653,13.9109,134200.0
2008-11-06 11:00:00,18.3,18.35,18.25,18.27,157800.0,13.9109,13.9489,13.8729,13.8881,157800.0
2008-11-06 11:05:00,18.28,18.36,18.25,18.27,139000.0,13.8957,13.9565,13.8729,13.8881,139000.0
2008-11-06 11:10:00,18.28,18.3,18.2,18.27,184300.0,13.8957,13.9109,13.8348,13.8881,184300.0
2008-11-06 11:15:00,18.25,18.26,18.07,18.07,124600.0,13.8729,13.8805,13.736,13.736,124600.0
2008-11-06 11:20:00,18.06,18.09,17.97,17.99,214900.0,13.7284,13.7512,13.66,13.6752,214900.0
2008-11-06 11:25:00,17.99,18.04,17.93,18.02,420500.0,13.6752,13.7132,13.6296,13.698,420500.0
2008-11-06 11:30:00,18.04,18.06,17.99,18.02,123700.0,13.7132,13.7284,13.6752,13.698,123700.0
2008-11-06 11:35:00,18.0,18.0,17.81,17.95,189700.0,13.6828,13.6828,13.5384,13.6448,189700.0
2008-11-06 11:40:00,17.94,18.07,17.93,18.03,245600.0,13.6372,13.736,13.6296,13.7056,245600.0
2008-11-06 11:45:00,18.03,18.16,18.01,18.09,146900.0,13.7056,13.8044,13.6904,13.7512,146900.0
2008-11-06 11:50:00,18.11,18.12,18.0,18.03,132100.0,13.7664,13.774,13.6828,13.7056,132100.0
2008-11-06 11:55:00,18.03,18.12,18.0,18.0,103600.0,13.7056,13.774,13.6828,13.6828,103600.0
2008-11-06 12:00:00,18.0,18.03,17.88,17.97,170200.0,13.6828,13.7056,13.5916,13.66,170200.0
2008-11-06 12:05:00,17.97,18.04,17.85,17.89,164000.0,13.66,13.7132,13.5688,13.5992,164000.0
2008-11-06 12:10:00,17.9,18.02,17.89,18.02,153800.0,13.6068,13.698,13.5992,13.698,153800.0
2008-11-06 12:15:00,18.02,18.02,17.96,18.0,129200.0,13.698,13.698,13.6524,13.6828,129200.0
2008-11-06 12:20:00,18.0,18.02,17.85,17.85,171400.0,13.6828,13.698,13.5688,13.5688,171400.0
2008-11-06 12:25:00,17.85,17.88,17.84,17.88,147900.0,13.5688,13.5916,13.5612,13.5916,147900.0
2008-11-06 12:30:00,17.87,17.91,17.84,17.9,134600.0,13.584,13.6144,13.5612,13.6068,134600.0
2008-11-06 12:35:00,17.89,17.93,17.84,17.89,135500.0,13.5992,13.6296,13.5612,13.5992,135500.0
2008-11-06 12:40:00,17.89,17.94,17.84,17.88,110800.0,13.5992,13.6372,13.5612,13.5916,110800.0
2008-11-06 12:45:00,17.89,17.95,17.84,17.94,92800.0,13.5992,13.6448,13.5612,13.6372,92800.0
2008-11-06 12:50:00,17.95,18.04,17.92,17.94,170100.0,13.6448,13.7132,13.622,13.6372,170100.0
2008-11-06 12:55:00,17.95,18.0,17.91,18.0,162900.0,13.6448,13.6828,13.6144,13.6828,162900.0
2008-11-06 13:00:00,18.0,18.01,17.91,17.94,163500.0,13.6828,13.6904,13.6144,13.6372,163500.0
2008-11-06 13:05:00,17.94,17.98,17.85,17.89,179000.0,13.6372,13.6676,13.5688,13.5992,179000.0
2008-11-06 13:10:00,17.9,17.94,17.85,17.89,164600.0,13.6068,13.6372,13.5688,13.5992,164600.0
2008-11-06 13:15:00,17.89,17.9,17.76,17.78,186900.0,13.5992,13.6068,13.5004,13.5156,186900.0
2008-11-06 13:20:00,17.8,17.88,17.78,17.88,116600.0,13.5308,13.5916,13.5156,13.5916,116600.0
2008-11-06 13:25:00,17.87,17.98,17.82,17.95,163000.0,13.584,13.6676,13.546,13.6448,163000.0
2008-11-06 13:30:00,17.95,17.99,17.87,17.94,213500.0,13.6448,13.6752,13.584,13.6372,213500.0
2008-11-06 13:35:00,17.93,17.97,17.85,17.97,217300.0,13.6296,13.66,13.5688,13.66,217300.0
2008-11-06 13:40:00,17.95,17.97,17.86,17.9,191700.0,13.6448,13.66,13.5764,13.6068,191700.0
2008-11-06 13:45:00,17.91,17.98,17.88,17.94,147800.0,13.6144,13.6676,13.5916,13.6372,147800.0
2008-11-06 13:50:00,17.93,18.0,17.88,17.99,199000.0,13.6296,13.6828,13.5916,13.6752,199000.0
2008-11-06 13:55:00,18.0,18.11,17.96,18.05,181000.0,13.6828,13.7664,13.6524,13.7208,181000.0
2008-11-06 14:00:00,18.05,18.23,18.03,18.17,265900.0,13.7208,13.8577,13.7056,13.812,265900.0
2008-11-06 14:05:00,18.16,18.34,18.12,18.32,243700.0,13.8044,13.9413,13.774,13.9261,243700.0
2008-11-06 14:10:00,18.32,18.4,18.24,18.26,295700.0,13.9261,13.9869,13.8653,13.8805,295700.0
2008-11-06 14:15:00,18.26,18.39,18.2,18.39,155400.0,13.8805,13.9793,13.8348,13.9793,155400.0
2008-11-06 14:20:00,18.39,18.43,18.27,18.42,140600.0,13.9793,14.0097,13.8881,14.0021,140600.0
2008-11-06 14:25:00,18.43,18.44,18.14,18.24,251300.0,14.0097,14.0173,13.7892,13.8653,251300.0
2008-11-06 14:30:00,18.23,18.29,18.21,18.26,187200.0,13.8577,13.9033,13.8424,13.8805,187200.0
2008-11-06 14:35:00,18.26,18.51,18.23,18.48,207100.0,13.8805,14.0705,13.8577,14.0477,207100.0
2008-11-06 14:40:00,18.49,18.58,18.36,18.58,299700.0,14.0553,14.1237,13.9565,14.1237,299700.0
2008-11-06 14:45:00,18.58,18.6,18.38,18.44,224500.0,14.1237,14.1389,13.9717,14.0173,224500.0
2008-11-06 14:50:00,18.43,18.58,18.34,18.35,326700.0,14.0097,14.1237,13.9413,13.9489,326700.0
2008-11-06 14:55:00,18.34,18.36,18.19,18.23,279100.0,13.9413,13.9565,13.8272,13.8577,279100.0
2008-11-06 15:00:00,18.25,18.3,18.05,18.06,383700.0,13.8729,13.9109,13.7208,13.7284,383700.0
2008-11-06 15:05:00,18.07,18.12,17.93,17.96,316100.0,13.736,13.774,13.6296,13.6524,316100.0
2008-11-06 15:10:00,17.96,18.02,17.91,17.93,287100.0,13.6524,13.698,13.6144,13.6296,287100.0
2008-11-06 15:15:00,17.93,18.06,17.91,18.03,307400.0,13.6296,13.7284,13.6144,13.7056,307400.0
2008-11-06 15:20:00,18.04,18.05,17.89,17.93,401600.0,13.7132,13.7208,13.5992,13.6296,401600.0
2008-11-06 15:25:00,17.93,18.02,17.9,17.95,470500.0,13.6296,13.698,13.6068,13.6448,470500.0
2008-11-06 15:30:00,17.95,18.06,17.92,18.01,402400.0,13.6448,13.7284,13.622,13.6904,402400.0
2008-11-06 15:35:00,18.01,18.08,17.94,17.99,568900.0,13.6904,13.7436,13.6372,13.6752,568900.0
2008-11-06 15:40:00,18.0,18.25,18.0,18.23,670000.0,13.6828,13.8729,13.6828,13.8577,670000.0
2008-11-06 15:45:00,18.23,18.33,18.14,18.19,700800.0,13.8577,13.9337,13.7892,13.8272,700800.0
2008-11-06 15:50:00,18.2,18.26,18.06,18.06,775600.0,13.8348,13.8805,13.7284,13.7284,775600.0
2008-11-06 15:55:00,18.07,18.25,18.05,18.2,1007900.0,13.736,13.8729,13.7208,13.8348,1007900.0
2008-11-07 09:30:00,18.28,18.63,18.27,18.6,185700.0,13.8957,14.1617,13.8881,14.1389,185700.0
2008-11-07 09:35:00,18.62,18.87,18.51,18.53,161600.0,14.1541,14.3442,14.0705,14.0857,161600.0
2008-11-07 09:40:00,18.54,18.75,18.54,18.62,122100.0,14.0933,14.2529,14.0933,14.1541,122100.0
2008-11-07 09:45:00,18.62,18.78,18.53,18.6,173200.0,14.1541,14.2757,14.0857,14.1389,173200.0
2008-11-07 09:50:00,18.61,18.67,18.51,18.67,188300.0,14.1465,14.1921,14.0705,14.1921,188300.0
2008-11-07 09:55:00,18.67,18.78,18.62,18.7,162600.0,14.1921,14.2757,14.1541,14.2149,162600.0
2008-11-07 10:00:00,18.71,18.96,18.71,18.93,227600.0,14.2225,14.4126,14.2225,14.3898,227600.0
2008-11-07 10:05:00,18.93,19.08,18.9,19.05,224000.0,14.3898,14.5038,14.367,14.481,224000.0
2008-11-07 10:10:00,19.04,19.09,18.91,19.05,284400.0,14.4734,14.5114,14.3746,14.481,284400.0
2008-11-07 10:15:00,19.05,19.16,18.98,19.02,210800.0,14.481,14.5646,14.4278,14.4582,210800.0
2008-11-07 10:20:00,19.02,19.23,19.02,19.13,218800.0,14.4582,14.6178,14.4582,14.5418,218800.0
2008-11-07 10:25:00,19.13,19.25,18.96,19.09,237000.0,14.5418,14.633,14.4126,14.5114,237000.0
2008-11-07 10:30:00,19.1,19.14,19.02,19.08,203800.0,14.519,14.5494,14.4582,14.5038,203800.0
2008-11-07 10:35:00,19.09,19.35,19.05,19.34,212800.0,14.5114,14.709,14.481,14.7014,212800.0
2008-11-07 10:40:00,19.34,19.4,19.22,19.38,201000.0,14.7014,14.747,14.6102,14.7318,201000.0
2008-11-07 10:45:00,19.38,19.49,19.24,19.25,291700.0,14.7318,14.8154,14.6254,14.633,291700.0
2008-11-07 10:50:00,19.25,19.26,19.13,19.2,426300.0,14.633,14.6406,14.5418,14.595,426300.0
2008-11-07 10:55:00,19.2,19.29,19.19,19.23,193800.0,14.595,14.6634,14.5874,14.6178,193800.0
2008-11-07 11:00:00,19.24,19.31,19.15,19.18,197500.0,14.6254,14.6786,14.557,14.5798,197500.0
2008-11-07 11:05:00,19.17,19.28,18.93,19.0,211100.0,14.5722,14.6558,14.3898,14.443,211100.0
2008-11-07 11:10:00,19.01,19.16,19.0,19.12,136500.0,14.4506,14.5646,14.443,14.5342,136500.0
2008-11-07 11:15:00,19.13,19.22,19.06,19.14,182600.0,14.5418,14.6102,14.4886,14.5494,182600.0
2008-11-07 11:20:00,19.15,19.16,18.94,19.02,181300.0,14.557,14.5646,14.3974,14.4582,181300.0
2008-11-07 11:25:00,19.02,19.03,18.73,18.83,203400.0,14.4582,14.4658,14.2377,14.3137,203400.0
2008-11-07 11:30:00,18.83,18.94,18.74,18.89,188100.0,14.3137,14.3974,14.2453,14.3594,188100.0
2008-11-07 11:35:00,18.89,19.05,18.84,18.96,157900.0,14.3594,14.481,14.3213,14.4126,157900.0
2008-11-07 11:40:00,18.96,19.05,18.93,19.05,117400.0,14.4126,14.481,14.3898,14.481,117400.0
2008-11-07 11:45:00,19.05,19.21,19.01,19.11,159200.0,14.481,14.6026,14.4506,14.5266,159200.0
2008-11-07 11:50:00,19.12,19.16,18.99,19.13,131100.0,14.5342,14.5646,14.4354,14.5418,131100.0
2008-11-07 11:55:00,19.13,19.29,19.08,19.27,128000.0,14.5418,14.6634,14.5038,14.6482,128000.0
2008-11-07 12:00:00,19.27,19.4,19.23,19.37,158700.0,14.6482,14.747,14.6178,14.7242,158700.0
2008-11-07 12:05:00,19.37,19.4,19.25,19.27,113500.0,14.7242,14.747,14.633,14.6482,113500.0
2008-11-07 12:10:00,19.28,19.31,19.18,19.18,102100.0,14.6558,14.6786,14.5798,14.5798,102100.0
2008-11-07 12:15:00,19.19,19.22,19.13,19.14,106500.0,14.5874,14.6102,14.5418,14.5494,106500.0
2008-11-07 12:20:00,19.14,19.25,19.1,19.24,79400.0,14.5494,14.633,14.519,14.6254,79400.0
2008-11-07 12:25:00,19.25,19.32,19.19,19.19,110300.0,14.633,14.6862,14.5874,14.5874,110300.0
2008-11-07 12:30:00,19.19,19.24,19.1,19.11,109100.0,14.5874,14.6254,14.519,14.5266,109100.0
2008-11-07 12:35:00,19.11,19.2,19.08,19.16,82800.0,14.5266,14.595,14.5038,14.5646,82800.0
2008-11-07 12:40:00,19.16,19.34,19.14,19.3,106500.0,14.5646,14.7014,14.5494,14.671,106500.0
2008-11-07 12:45:00,19.3,19.38,19.25,19.26,103700.0,14.671,14.7318,14.633,14.6406,103700.0
2008-11-07 12:50:00,19.27,19.34,19.26,19.27,98600.0,14.6482,14.7014,14.6406,14.6482,98600.0
2008-11-07 12:55:00,19.28,19.38,19.25,19.36,98100.0,14.6558,14.7318,14.633,14.7166,98100.0
2008-11-07 13:00:00,19.37,19.42,19.33,19.38,113400.0,14.7242,14.7622,14.6938,14.7318,113400.0
2008-11-07 13:05:00,19.38,19.41,19.28,19.3,129600.0,14.7318,14.7546,14.6558,14.671,129600.0
2008-11-07 13:10:00,19.29,19.31,19.22,19.27,141200.0,14.6634,14.6786,14.6102,14.6482,141200.0
2008-11-07 13:15:00,19.28,19.3,19.21,19.27,67900.0,14.6558,14.671,14.6026,14.6482,67900.0
2008-11-07 13:20:00,19.28,19.36,19.25,19.36,76100.0,14.6558,14.7166,14.633,14.7166,76100.0
2008-11-07 13:25:00,19.36,19.49,19.3,19.48,152500.0,14.7166,14.8154,14.671,14.8078,152500.0
2008-11-07 13:30:00,19.48,19.56,19.45,19.45,166600.0,14.8078,14.8687,14.785,14.785,166600.0
2008-11-07 13:35:00,19.46,19.49,19.37,19.41,140800.0,14.7926,14.8154,14.7242,14.7546,140800.0
2008-11-07 13:40:00,19.42,19.43,19.32,19.35,120900.0,14.7622,14.7698,14.6862,14.709,120900.0
2008-11-07 13:45:00,19.36,19.42,19.34,19.4,90800.0,14.7166,14.7622,14.7014,14.747,90800.0
2008-11-07 13:50:00,19.4,19.51,19.4,19.44,132300.0,14.747,14.8307,14.747,14.7774,132300.0
2008-11-07 13:55:00,19.44,19.55,19.42,19.55,97200.0,14.7774,14.8611,14.7622,14.8611,97200.0
2008-11-07 14:00:00,19.55,19.57,19.41,19.49,156600.0,14.8611,14.8763,14.7546,14.8154,156600.0
2008-11-07 14:05:00,19.5,19.54,19.44,19.48,116400.0,14.8231,14.8535,14.7774,14.8078,116400.0
2008-11-07 14:10:00,19.49,19.56,19.47,19.54,132700.0,14.8154,14.8687,14.8002,14.8535,132700.0
2008-11-07 14:15:00,19.54,19.59,19.52,19.59,92800.0,14.8535,14.8915,14.8383,14.8915,92800.0
2008-11-07 14:20:00,19.58,19.62,19.47,19.47,150900.0,14.8839,14.9143,14.8002,14.8002,150900.0
2008-11-07 14:25:00,19.47,19.53,19.46,19.48,153500.0,14.8002,14.8459,14.7926,14.8078,153500.0
2008-11-07 14:30:00,19.49,19.54,19.47,19.51,133900.0,14.8154,14.8535,14.8002,14.8307,133900.0
2008-11-07 14:35:00,19.51,19.62,19.47,19.59,141700.0,14.8307,14.9143,14.8002,14.8915,141700.0
2008-11-07 14:40:00,19.6,19.72,19.58,19.63,179700.0,14.8991,14.9903,14.8839,14.9219,179700.0
2008-11-07 14:45:00,19.65,19.73,19.59,19.62,133300.0,14.9371,14.9979,14.8915,14.9143,133300.0
2008-11-07 14:50:00,19.62,19.74,19.52,19.54,158700.0,14.9143,15.0055,14.8383,14.8535,158700.0
2008-11-07 14:55:00,19.53,19.56,19.31,19.32,289100.0,14.8459,14.8687,14.6786,14.6862,289100.0
2008-11-07 15:00:00,19.32,19.44,19.24,19.24,221800.0,14.6862,14.7774,14.6254,14.6254,221800.0
2008-11-07 15:05:00,19.24,19.3,19.07,19.25,329700.0,14.6254,14.671,14.4962,14.633,329700.0
2008-11-07 15:10:00,19.25,19.32,19.17,19.19,242500.0,14.633,14.6862,14.5722,14.5874,242500.0
2008-11-07 15:15:00,19.19,19.28,19.08,19.08,244500.0,14.5874,14.6558,14.5038,14.5038,244500.0
2008-11-07 15:20:00,19.08,19.14,18.86,18.92,283400.0,14.5038,14.5494,14.3366,14.3822,283400.0
2008-11-07 15:25:00,18.91,19.04,18.86,18.96,239100.0,14.3746,14.4734,14.3366,14.4126,239100.0
2008-11-07 15:30:00,18.96,19.18,18.93,19.17,236000.0,14.4126,14.5798,14.3898,14.5722,236000.0
2008-11-07 15:35:00,19.17,19.23,19.12,19.12,251700.0,14.5722,14.6178,14.5342,14.5342,251700.0
2008-11-07 15:40:00,19.13,19.3,19.13,19.29,264800.0,14.5418,14.671,14.5418,14.6634,264800.0
2008-11-07 15:45:00,19.29,19.35,19.13,19.18,410900.0,14.6634,14.709,14.5418,14.5798,410900.0
2008-11-07 15:50:00,19.18,19.28,19.08,19.26,529000.0,14.5798,14.6558,14.5038,14.6406,529000.0
2008-11-07 15:55:00,19.27,19.55,19.25,19.5,820700.0,14.6482,14.8611,14.633,14.8231,820700.0
2008-11-10 09:30:00,20.2,20.6,20.14,20.36,226000.0,15.3552,15.6592,15.3096,15.4768,226000.0
2008-11-10 09:35:00,20.36,20.38,20.09,20.25,181400.0,15.4768,15.492,15.2715,15.3932,181400.0
2008-11-10 09:40:00,20.24,20.41,20.17,20.32,203900.0,15.3856,15.5148,15.3324,15.4464,203900.0
2008-11-10 09:45:00,20.33,20.4,20.13,20.21,372900.0,15.454,15.5072,15.3019,15.3628,372900.0
2008-11-10 09:50:00,20.23,20.36,20.17,20.3,265800.0,15.378,15.4768,15.3324,15.4312,265800.0
2008-11-10 09:55:00,20.31,20.45,20.24,20.32,374600.0,15.4388,15.5452,15.3856,15.4464,374600.0
2008-11-10 10:00:00,20.33,20.38,20.17,20.19,229800.0,15.454,15.492,15.3324,15.3476,229800.0
2008-11-10 10:05:00,20.18,20.49,20.15,20.49,448400.0,15.34,15.5756,15.3172,15.5756,448400.0
2008-11-10 10:10:00,20.49,20.6,20.47,20.56,291300.0,15.5756,15.6592,15.5604,15.6288,291300.0
2008-11-10 10:15:00,20.56,20.58,20.36,20.5,205100.0,15.6288,15.644,15.4768,15.5832,205100.0
2008-11-10 10:20:00,20.49,20.66,20.4,20.5,222300.0,15.5756,15.7048,15.5072,15.5832,222300.0
2008-11-10 10:25:00,20.49,20.59,20.36,20.46,186300.0,15.5756,15.6516,15.4768,15.5528,186300.0
2008-11-10 10:30:00,20.45,20.53,20.39,20.4,250800.0,15.5452,15.606,15.4996,15.5072,250800.0
2008-11-10 10:35:00,20.4,20.44,20.11,20.2,335500.0,15.5072,15.5376,15.2867,15.3552,335500.0
2008-11-10 10:40:00,20.2,20.32,20.17,20.26,212000.0,15.3552,15.4464,15.3324,15.4008,212000.0
2008-11-10 10:45:00,20.25,20.27,20.14,20.14,184700.0,15.3932,15.4084,15.3096,15.3096,184700.0
2008-11-10 10:50:00,20.15,20.18,19.99,20.0,235600.0,15.3172,15.34,15.1955,15.2031,235600.0
2008-11-10 10:55:00,20.0,20.03,19.96,20.0,131900.0,15.2031,15.2259,15.1727,15.2031,131900.0
2008-11-10 11:00:00,20.0,20.07,19.85,20.07,155400.0,15.2031,15.2563,15.0891,15.2563,155400.0
2008-11-10 11:05:00,20.07,20.07,19.85,19.91,141900.0,15.2563,15.2563,15.0891,15.1347,141900.0
2008-11-10 11:10:00,19.9,19.9,19.72,19.83,118800.0,15.1271,15.1271,14.9903,15.0739,118800.0
2008-11-10 11:15:00,19.84,19.84,19.7,19.76,80800.0,15.0815,15.0815,14.9751,15.0207,80800.0
2008-11-10 11:20:00,19.76,19.89,19.75,19.87,131800.0,15.0207,15.1195,15.0131,15.1043,131800.0
2008-11-10 11:25:00,19.87,19.95,19.84,19.9,88600.0,15.1043,15.1651,15.0815,15.1271,88600.0
2008-11-10 11:30:00,19.9,19.95,19.86,19.88,77300.0,15.1271,15.1651,15.0967,15.1119,77300.0
2008-11-10 11:35:00,19.88,19.88,19.71,19.82,114400.0,15.1119,15.1119,14.9827,15.0663,114400.0
2008-11-10 11:40:00,19.82,19.86,19.76,19.85,144700.0,15.0663,15.0967,15.0207,15.0891,144700.0
2008-11-10 11:45:00,19.85,19.86,19.61,19.64,138500.0,15.0891,15.0967,14.9067,14.9295,138500.0
2008-11-10 11:50:00,19.64,19.65,19.43,19.44,105900.0,14.9295,14.9371,14.7698,14.7774,105900.0
2008-11-10 11:55:00,19.44,19.68,19.44,19.66,125800.0,14.7774,14.9599,14.7774,14.9447,125800.0
2008-11-10 12:00:00,19.65,19.74,19.61,19.73,122000.0,14.9371,15.0055,14.9067,14.9979,122000.0
2008-11-10 12:05:00,19.72,19.77,19.69,19.75,70200.0,14.9903,15.0283,14.9675,15.0131,70200.0
2008-11-10 12:10:00,19.75,19.79,19.71,19.75,77300.0,15.0131,15.0435,14.9827,15.0131,77300.0
2008-11-10 12:15:00,19.75,19.83,19.66,19.67,104200.0,15.0131,15.0739,14.9447,14.9523,104200.0
2008-11-10 12:20:00,19.66,19.76,19.53,19.55,115400.0,14.9447,15.0207,14.8459,14.8611,115400.0
2008-11-10 12:25:00,19.56,19.59,19.5,19.51,98100.0,14.8687,14.8915,14.8231,14.8307,98100.0
2008-11-10 12:30:00,19.51,19.6,19.5,19.52,109300.0,14.8307,14.8991,14.8231,14.8383,109300.0
2008-11-10 12:35:00,19.51,19.53,19.35,19.38,171800.0,14.8307,14.8459,14.709,14.7318,171800.0
2008-11-10 12:40:00,19.37,19.42,19.27,19.36,168000.0,14.7242,14.7622,14.6482,14.7166,168000.0
2008-11-10 12:45:00,19.35,19.4,19.3,19.35,172300.0,14.709,14.747,14.671,14.709,172300.0
2008-11-10 12:50:00,19.36,19.38,19.12,19.12,166200.0,14.7166,14.7318,14.5342,14.5342,166200.0
2008-11-10 12:55:00,19.13,19.14,18.95,18.96,221800.0,14.5418,14.5494,14.405,14.4126,221800.0
2008-11-10 13:00:00,18.96,18.96,18.83,18.85,201500.0,14.4126,14.4126,14.3137,14.3289,201500.0
2008-11-10 13:05:00,18.86,19.06,18.85,19.04,156900.0,14.3366,14.4886,14.3289,14.4734,156900.0
2008-11-10 13:10:00,19.05,19.22,19.01,19.21,129900.0,14.481,14.6102,14.4506,14.6026,129900.0
2008-11-10 13:15:00,19.2,19.21,19.1,19.18,67700.0,14.595,14.6026,14.519,14.5798,67700.0
2008-11-10 13:20:00,19.18,19.25,19.07,19.09,140800.0,14.5798,14.633,14.4962,14.5114,140800.0
2008-11-10 13:25:00,19.1,19.32,19.1,19.27,110900.0,14.519,14.6862,14.519,14.6482,110900.0
2008-11-10 13:30:00,19.27,19.34,19.16,19.21,112400.0,14.6482,14.7014,14.5646,14.6026,112400.0
2008-11-10 13:35:00,19.21,19.44,19.2,19.39,84500.0,14.6026,14.7774,14.595,14.7394,84500.0
2008-11-10 13:40:00,19.38,19.4,19.31,19.35,152700.0,14.7318,14.747,14.6786,14.709,152700.0
2008-11-10 13:45:00,19.35,19.36,19.19,19.29,70600.0,14.709,14.7166,14.5874,14.6634,70600.0
2008-11-10 13:50:00,19.29,19.43,19.24,19.42,131600.0,14.6634,14.7698,14.6254,14.7622,131600.0
2008-11-10 13:55:00,19.43,19.52,19.41,19.48,133100.0,14.7698,14.8383,14.7546,14.8078,133100.0
2008-11-10 14:00:00,19.47,19.5,19.37,19.46,95700.0,14.8002,14.8231,14.7242,14.7926,95700.0
2008-11-10 14:05:00,19.45,19.58,19.42,19.56,98400.0,14.785,14.8839,14.7622,14.8687,98400.0
2008-11-10 14:10:00,19.56,19.56,19.36,19.38,104200.0,14.8687,14.8687,14.7166,14.7318,104200.0
2008-11-10 14:15:00,19.39,19.5,19.33,19.44,137700.0,14.7394,14.8231,14.6938,14.7774,137700.0
2008-11-10 14:20:00,19.43,19.5,19.34,19.42,122200.0,14.7698,14.8231,14.7014,14.7622,122200.0
2008-11-10 14:25:00,19.43,19.43,19.3,19.37,117900.0,14.7698,14.7698,14.671,14.7242,117900.0
2008-11-10 14:30:00,19.35,19.39,19.24,19.28,127000.0,14.709,14.7394,14.6254,14.6558,127000.0
2008-11-10 14:35:00,19.27,19.35,19.26,19.34,97000.0,14.6482,14.709,14.6406,14.7014,97000.0
2008-11-10 14:40:00,19.33,19.42,19.33,19.38,82400.0,14.6938,14.7622,14.6938,14.7318,82400.0
2008-11-10 14:45:00,19.38,19.41,19.14,19.15,138800.0,14.7318,14.7546,14.5494,14.557,138800.0
2008-11-10 14:50:00,19.17,19.27,19.09,19.27,118600.0,14.5722,14.6482,14.5114,14.6482,118600.0
2008-11-10 14:55:00,19.27,19.32,19.08,19.11,112500.0,14.6482,14.6862,14.5038,14.5266,112500.0
2008-11-10 15:00:00,19.11,19.16,18.94,19.14,217100.0,14.5266,14.5646,14.3974,14.5494,217100.0
2008-11-10 15:05:00,19.15,19.23,18.95,19.01,200600.0,14.557,14.6178,14.405,14.4506,200600.0
2008-11-10 15:10:00,19.01,19.16,18.99,19.15,228900.0,14.4506,14.5646,14.4354,14.557,228900.0
2008-11-10 15:15:00,19.15,19.19,19.0,19.09,134100.0,14.557,14.5874,14.443,14.5114,134100.0
2008-11-10 15:20:00,19.08,19.12,18.9,19.04,158600.0,14.5038,14.5342,14.367,14.4734,158600.0
2008-11-10 15:25:00,19.03,19.1,18.93,19.0,179500.0,14.4658,14.519,14.3898,14.443,179500.0
2008-11-10 15:30:00,19.0,19.21,18.97,19.1,264100.0,14.443,14.6026,14.4202,14.519,264100.0
2008-11-10 15:35:00,19.1,19.15,18.97,18.97,245800.0,14.519,14.557,14.4202,14.4202,245800.0
2008-11-10 15:40:00,18.97,19.24,18.96,19.2,257900.0,14.4202,14.6254,14.4126,14.595,257900.0
2008-11-10 15:45:00,19.21,19.23,19.04,19.16,250200.0,14.6026,14.6178,14.4734,14.5646,250200.0
2008-11-10 15:50:00,19.17,19.36,19.16,19.3,359800.0,14.5722,14.7166,14.5646,14.671,359800.0
2008-11-10 15:55:00,19.3,19.36,19.26,19.31,423600.0,14.671,14.7166,14.6406,14.6786,423600.0
2008-11-11 09:30:00,18.95,18.96,18.27,18.62,270200.0,14.405,14.4126,13.8881,14.1541,270200.0
2008-11-11 09:35:00,18.61,18.75,18.46,18.71,153100.0,14.1465,14.2529,14.0325,14.2225,153100.0
2008-11-11 09:40:00,18.69,18.7,18.37,18.58,160200.0,14.2073,14.2149,13.9641,14.1237,160200.0
2008-11-11 09:45:00,18.58,18.63,18.25,18.44,343700.0,14.1237,14.1617,13.8729,14.0173,343700.0
2008-11-11 09:50:00,18.42,18.56,18.29,18.47,300900.0,14.0021,14.1085,13.9033,14.0401,300900.0
2008-11-11 09:55:00,18.48,18.58,18.38,18.51,234900.0,14.0477,14.1237,13.9717,14.0705,234900.0
2008-11-11 10:00:00,18.5,18.61,18.42,18.55,231800.0,14.0629,14.1465,14.0021,14.1009,231800.0
2008-11-11 10:05:00,18.57,18.72,18.49,18.7,187300.0,14.1161,14.2301,14.0553,14.2149,187300.0
2008-11-11 10:10:00,18.71,18.91,18.58,18.63,267300.0,14.2225,14.3746,14.1237,14.1617,267300.0
2008-11-11 10:15:00,18.63,18.69,18.53,18.59,151100.0,14.1617,14.2073,14.0857,14.1313,151100.0
2008-11-11 10:20:00,18.6,18.65,18.51,18.6,166000.0,14.1389,14.1769,14.0705,14.1389,166000.0
2008-11-11 10:25:00,18.6,18.69,18.52,18.53,107100.0,14.1389,14.2073,14.0781,14.0857,107100.0
2008-11-11 10:30:00,18.52,18.61,18.48,18.53,216700.0,14.0781,14.1465,14.0477,14.0857,216700.0
2008-11-11 10:35:00,18.53,18.56,18.44,18.44,127100.0,14.0857,14.1085,14.0173,14.0173,127100.0
2008-11-11 10:40:00,18.44,18.46,18.33,18.36,145300.0,14.0173,14.0325,13.9337,13.9565,145300.0
2008-11-11 10:45:00,18.35,18.37,18.21,18.22,184900.0,13.9489,13.9641,13.8424,13.8501,184900.0
2008-11-11 10:50:00,18.21,18.26,18.17,18.23,176100.0,13.8424,13.8805,13.812,13.8577,176100.0
2008-11-11 10:55:00,18.23,18.3,18.18,18.21,158000.0,13.8577,13.9109,13.8196,13.8424,158000.0
2008-11-11 11:00:00,18.21,18.27,18.18,18.2,185300.0,13.8424,13.8881,13.8196,13.8348,185300.0
2008-11-11 11:05:00,18.2,18.2,18.06,18.16,267600.0,13.8348,13.8348,13.7284,13.8044,267600.0
2008-11-11 11:10:00,18.14,18.21,18.11,18.19,216100.0,13.7892,13.8424,13.7664,13.8272,216100.0
2008-11-11 11:15:00,18.19,18.4,18.17,18.31,167900.0,13.8272,13.9869,13.812,13.9185,167900.0
2008-11-11 11:20:00,18.31,18.46,18.31,18.44,86000.0,13.9185,14.0325,13.9185,14.0173,86000.0
2008-11-11 11:25:00,18.43,18.44,18.32,18.33,135700.0,14.0097,14.0173,13.9261,13.9337,135700.0
2008-11-11 11:30:00,18.33,18.38,18.25,18.31,120100.0,13.9337,13.9717,13.8729,13.9185,120100.0
2008-11-11 11:35:00,18.3,18.45,18.3,18.44,157400.0,13.9109,14.0249,13.9109,14.0173,157400.0
2008-11-11 11:40:00,18.44,18.48,18.39,18.42,109100.0,14.0173,14.0477,13.9793,14.0021,109100.0
2008-11-11 11:45:00,18.41,18.46,18.37,18.38,83200.0,13.9945,14.0325,13.9641,13.9717,83200.0
2008-11-11 11:50:00,18.37,18.41,18.3,18.41,98400.0,13.9641,13.9945,13.9109,13.9945,98400.0
2008-11-11 11:55:00,18.4,18.4,18.28,18.3,96600.0,13.9869,13.9869,13.8957,13.9109,96600.0
2008-11-11 12:00:00,18.3,18.3,18.2,18.23,100300.0,13.9109,13.9109,13.8348,13.8577,100300.0
2008-11-11 12:05:00,18.23,18.25,18.15,18.15,83800.0,13.8577,13.8729,13.7968,13.7968,83800.0
2008-11-11 12:10:00,18.16,18.17,18.08,18.13,99100.0,13.8044,13.812,13.7436,13.7816,99100.0
2008-11-11 12:15:00,18.14,18.19,18.07,18.07,118400.0,13.7892,13.8272,13.736,13.736,118400.0
2008-11-11 12:20:00,18.08,18.08,18.0,18.02,133800.0,13.7436,13.7436,13.6828,13.698,133800.0
2008-11-11 12:25:00,18.02,18.04,18.0,18.01,120200.0,13.698,13.7132,13.6828,13.6904,120200.0
2008-11-11 12:30:00,18.01,18.08,18.01,18.08,100600.0,13.6904,13.7436,13.6904,13.7436,100600.0
2008-11-11 12:35:00,18.08,18.08,18.04,18.06,73300.0,13.7436,13.7436,13.7132,13.7284,73300.0
2008-11-11 12:40:00,18.06,18.19,18.05,18.11,105700.0,13.7284,13.8272,13.7208,13.7664,105700.0
2008-11-11 12:45:00,18.1,18.15,18.09,18.09,118000.0,13.7588,13.7968,13.7512,13.7512,118000.0
2008-11-11 12:50:00,18.09,18.16,18.05,18.14,178800.0,13.7512,13.8044,13.7208,13.7892,178800.0
2008-11-11 12:55:00,18.14,18.18,18.1,18.18,79100.0,13.7892,13.8196,13.7588,13.8196,79100.0
2008-11-11 13:00:00,18.18,18.21,18.12,18.16,146300.0,13.8196,13.8424,13.774,13.8044,146300.0
2008-11-11 13:05:00,18.16,18.31,18.16,18.27,228500.0,13.8044,13.9185,13.8044,13.8881,228500.0
2008-11-11 13:10:00,18.27,18.34,18.26,18.29,150800.0,13.8881,13.9413,13.8805,13.9033,150800.0
2008-11-11 13:15:00,18.28,18.29,18.19,18.26,191700.0,13.8957,13.9033,13.8272,13.8805,191700.0
2008-11-11 13:20:00,18.26,18.33,18.2,18.2,131000.0,13.8805,13.9337,13.8348,13.8348,131000.0
2008-11-11 13:25:00,18.2,18.28,18.19,18.28,135400.0,13.8348,13.8957,13.8272,13.8957,135400.0
2008-11-11 13:30:00,18.27,18.34,18.25,18.3,109600.0,13.8881,13.9413,13.8729,13.9109,109600.0
2008-11-11 13:35:00,18.3,18.32,18.28,18.29,137600.0,13.9109,13.9261,13.8957,13.9033,137600.0
2008-11-11 13:40:00,18.29,18.39,18.29,18.34,96100.0,13.9033,13.9793,13.9033,13.9413,96100.0
2008-11-11 13:45:00,18.34,18.47,18.34,18.4,152000.0,13.9413,14.0401,13.9413,13.9869,152000.0
2008-11-11 13:50:00,18.4,18.59,18.4,18.58,134000.0,13.9869,14.1313,13.9869,14.1237,134000.0
2008-11-11 13:55:00,18.57,18.77,18.55,18.75,194300.0,14.1161,14.2681,14.1009,14.2529,194300.0
2008-11-11 14:00:00,18.75,18.93,18.7,18.73,254000.0,14.2529,14.3898,14.2149,14.2377,254000.0
2008-11-11 14:05:00,18.73,18.79,18.46,18.52,283900.0,14.2377,14.2833,14.0325,14.0781,283900.0
2008-11-11 14:10:00,18.52,18.64,18.51,18.57,137200.0,14.0781,14.1693,14.0705,14.1161,137200.0
2008-11-11 14:15:00,18.57,18.77,18.53,18.74,187000.0,14.1161,14.2681,14.0857,14.2453,187000.0
2008-11-11 14:20:00,18.73,18.87,18.66,18.69,253900.0,14.2377,14.3442,14.1845,14.2073,253900.0
2008-11-11 14:25:00,18.69,18.89,18.69,18.86,247600.0,14.2073,14.3594,14.2073,14.3366,247600.0
2008-11-11 14:30:00,18.86,19.02,18.83,18.97,234500.0,14.3366,14.4582,14.3137,14.4202,234500.0
2008-11-11 14:35:00,18.97,19.07,18.81,18.82,245100.0,14.4202,14.4962,14.2985,14.3061,245100.0
2008-11-11 14:40:00,18.81,18.84,18.68,18.69,170800.0,14.2985,14.3213,14.1997,14.2073,170800.0
2008-11-11 14:45:00,18.68,18.78,18.59,18.65,149100.0,14.1997,14.2757,14.1313,14.1769,149100.0
2008-11-11 14:50:00,18.64,18.65,18.44,18.57,258800.0,14.1693,14.1769,14.0173,14.1161,258800.0
2008-11-11 14:55:00,18.58,18.66,18.47,18.47,211900.0,14.1237,14.1845,14.0401,14.0401,211900.0
2008-11-11 15:00:00,18.48,18.57,18.45,18.51,150900.0,14.0477,14.1161,14.0249,14.0705,150900.0
2008-11-11 15:05:00,18.53,18.64,18.5,18.5,146800.0,14.0857,14.1693,14.0629,14.0629,146800.0
2008-11-11 15:10:00,18.5,18.63,18.48,18.56,138600.0,14.0629,14.1617,14.0477,14.1085,138600.0
2008-11-11 15:15:00,18.57,18.63,18.46,18.6,157800.0,14.1161,14.1617,14.0325,14.1389,157800.0
2008-11-11 15:20:00,18.61,18.66,18.55,18.6,119900.0,14.1465,14.1845,14.1009,14.1389,119900.0
2008-11-11 15:25:00,18.6,18.6,18.49,18.53,144600.0,14.1389,14.1389,14.0553,14.0857,144600.0
2008-11-11 15:30:00,18.53,18.54,18.33,18.35,180700.0,14.0857,14.0933,13.9337,13.9489,180700.0
2008-11-11 15:35:00,18.35,18.35,18.21,18.25,258100.0,13.9489,13.9489,13.8424,13.8729,258100.0
2008-11-11 15:40:00,18.26,18.52,18.26,18.41,284400.0,13.8805,14.0781,13.8805,13.9945,284400.0
2008-11-11 15:45:00,18.41,18.65,18.39,18.65,253700.0,13.9945,14.1769,13.9793,14.1769,253700.0
2008-11-11 15:50:00,18.64,18.65,18.5,18.52,354600.0,14.1693,14.1769,14.0629,14.0781,354600.0
2008-11-11 15:55:00,18.52,18.61,18.49,18.52,424800.0,14.0781,14.1465,14.0553,14.0781,424800.0
2008-11-12 09:30:00,18.14,18.14,17.57,18.13,268400.0,13.7892,13.7892,13.3559,13.7816,268400.0
2008-11-12 09:35:00,18.12,18.2,17.88,18.13,186700.0,13.774,13.8348,13.5916,13.7816,186700.0
2008-11-12 09:40:00,18.11,18.19,17.89,18.0,185700.0,13.7664,13.8272,13.5992,13.6828,185700.0
2008-11-12 09:45:00,18.0,18.12,17.82,17.97,151200.0,13.6828,13.774,13.546,13.66,151200.0
2008-11-12 09:50:00,17.96,18.26,17.96,18.16,228400.0,13.6524,13.8805,13.6524,13.8044,228400.0
2008-11-12 09:55:00,18.15,18.25,18.11,18.12,262800.0,13.7968,13.8729,13.7664,13.774,262800.0
2008-11-12 10:00:00,18.12,18.22,18.09,18.15,225000.0,13.774,13.8501,13.7512,13.7968,225000.0
2008-11-12 10:05:00,18.15,18.17,17.94,18.01,244600.0,13.7968,13.812,13.6372,13.6904,244600.0
2008-11-12 10:10:00,18.01,18.13,17.98,18.04,212400.0,13.6904,13.7816,13.6676,13.7132,212400.0
2008-11-12 10:15:00,18.04,18.15,17.97,18.15,233200.0,13.7132,13.7968,13.66,13.7968,233200.0
2008-11-12 10:20:00,18.15,18.15,17.98,18.01,235300.0,13.7968,13.7968,13.6676,13.6904,235300.0
2008-11-12 10:25:00,18.02,18.08,17.94,17.95,156300.0,13.698,13.7436,13.6372,13.6448,156300.0
2008-11-12 10:30:00,17.95,18.08,17.91,17.96,516900.0,13.6448,13.7436,13.6144,13.6524,516900.0
2008-11-12 10:35:00,17.96,18.01,17.88,17.94,469400.0,13.6524,13.6904,13.5916,13.6372,469400.0
2008-11-12 10:40:00,17.93,17.99,17.84,17.92,207000.0,13.6296,13.6752,13.5612,13.622,207000.0
2008-11-12 10:45:00,17.92,17.96,17.76,17.86,197300.0,13.622,13.6524,13.5004,13.5764,197300.0
2008-11-12 10:50:00,17.85,17.94,17.82,17.85,170200.0,13.5688,13.6372,13.546,13.5688,170200.0
2008-11-12 10:55:00,17.85,17.92,17.83,17.88,195200.0,13.5688,13.622,13.5536,13.5916,195200.0
2008-11-12 11:00:00,17.88,17.89,17.77,17.81,191700.0,13.5916,13.5992,13.508,13.5384,191700.0
2008-11-12 11:05:00,17.82,17.82,17.74,17.78,205600.0,13.546,13.546,13.4852,13.5156,205600.0
2008-11-12 11:10:00,17.78,17.79,17.61,17.72,340700.0,13.5156,13.5232,13.3864,13.47,340700.0
2008-11-12 11:15:00,17.71,17.85,17.71,17.83,182400.0,13.4624,13.5688,13.4624,13.5536,182400.0
2008-11-12 11:20:00,17.81,17.85,17.74,17.82,210600.0,13.5384,13.5688,13.4852,13.546,210600.0
2008-11-12 11:25:00,17.82,17.85,17.77,17.84,163500.0,13.546,13.5688,13.508,13.5612,163500.0
2008-11-12 11:30:00,17.84,17.85,17.68,17.69,160900.0,13.5612,13.5688,13.4396,13.4472,160900.0
2008-11-12 11:35:00,17.69,17.76,17.63,17.7,162900.0,13.4472,13.5004,13.4016,13.4548,162900.0
2008-11-12 11:40:00,17.7,17.82,17.68,17.74,206200.0,13.4548,13.546,13.4396,13.4852,206200.0
2008-11-12 11:45:00,17.74,17.76,17.67,17.74,145700.0,13.4852,13.5004,13.432,13.4852,145700.0
2008-11-12 11:50:00,17.74,17.79,17.69,17.76,109400.0,13.4852,13.5232,13.4472,13.5004,109400.0
2008-11-12 11:55:00,17.75,17.85,17.75,17.8,158900.0,13.4928,13.5688,13.4928,13.5308,158900.0
2008-11-12 12:00:00,17.8,17.84,17.77,17.81,106600.0,13.5308,13.5612,13.508,13.5384,106600.0
2008-11-12 12:05:00,17.8,17.84,17.66,17.68,287500.0,13.5308,13.5612,13.4244,13.4396,287500.0
2008-11-12 12:10:00,17.68,17.72,17.61,17.7,222000.0,13.4396,13.47,13.3864,13.4548,222000.0
2008-11-12 12:15:00,17.7,17.73,17.67,17.69,93700.0,13.4548,13.4776,13.432,13.4472,93700.0
2008-11-12 12:20:00,17.69,17.79,17.65,17.76,116300.0,13.4472,13.5232,13.4168,13.5004,116300.0
2008-11-12 12:25:00,17.76,17.83,17.76,17.81,83500.0,13.5004,13.5536,13.5004,13.5384,83500.0
2008-11-12 12:30:00,17.8,17.84,17.76,17.81,143400.0,13.5308,13.5612,13.5004,13.5384,143400.0
2008-11-12 12:35:00,17.79,17.92,17.78,17.86,104200.0,13.5232,13.622,13.5156,13.5764,104200.0
2008-11-12 12:40:00,17.86,17.87,17.78,17.78,74300.0,13.5764,13.584,13.5156,13.5156,74300.0
2008-11-12 12:45:00,17.78,17.85,17.78,17.82,98600.0,13.5156,13.5688,13.5156,13.546,98600.0
2008-11-12 12:50:00,17.82,17.87,17.79,17.86,113400.0,13.546,13.584,13.5232,13.5764,113400.0
2008-11-12 12:55:00,17.85,17.96,17.82,17.95,63900.0,13.5688,13.6524,13.546,13.6448,63900.0
2008-11-12 13:00:00,17.95,17.99,17.85,17.87,63200.0,13.6448,13.6752,13.5688,13.584,63200.0
2008-11-12 13:05:00,17.87,17.92,17.8,17.81,72700.0,13.584,13.622,13.5308,13.5384,72700.0
2008-11-12 13:10:00,17.81,17.84,17.75,17.75,157100.0,13.5384,13.5612,13.4928,13.4928,157100.0
2008-11-12 13:15:00,17.75,17.77,17.69,17.73,140100.0,13.4928,13.508,13.4472,13.4776,140100.0
2008-11-12 13:20:00,17.74,17.77,17.68,17.69,95000.0,13.4852,13.508,13.4396,13.4472,95000.0
2008-11-12 13:25:00,17.69,17.76,17.67,17.73,79700.0,13.4472,13.5004,13.432,13.4776,79700.0
2008-11-12 13:30:00,17.74,17.74,17.6,17.61,99400.0,13.4852,13.4852,13.3788,13.3864,99400.0
2008-11-12 13:35:00,17.61,17.65,17.55,17.55,137200.0,13.3864,13.4168,13.3407,13.3407,137200.0
2008-11-12 13:40:00,17.55,17.63,17.54,17.61,183400.0,13.3407,13.4016,13.3331,13.3864,183400.0
2008-11-12 13:45:00,17.61,17.61,17.5,17.52,193000.0,13.3864,13.3864,13.3027,13.3179,193000.0
2008-11-12 13:50:00,17.52,17.57,17.51,17.51,262700.0,13.3179,13.3559,13.3103,13.3103,262700.0
2008-11-12 13:55:00,17.51,17.58,17.51,17.56,233800.0,13.3103,13.3636,13.3103,13.3483,233800.0
2008-11-12 14:00:00,17.55,17.58,17.52,17.54,154200.0,13.3407,13.3636,13.3179,13.3331,154200.0
2008-11-12 14:05:00,17.53,17.57,17.46,17.5,285600.0,13.3255,13.3559,13.2723,13.3027,285600.0
2008-11-12 14:10:00,17.49,17.52,17.47,17.5,174000.0,13.2951,13.3179,13.2799,13.3027,174000.0
2008-11-12 14:15:00,17.49,17.62,17.49,17.58,178500.0,13.2951,13.394,13.2951,13.3636,178500.0
2008-11-12 14:20:00,17.58,17.61,17.5,17.56,243800.0,13.3636,13.3864,13.3027,13.3483,243800.0
2008-11-12 14:25:00,17.56,17.59,17.48,17.5,155600.0,13.3483,13.3712,13.2875,13.3027,155600.0
2008-11-12 14:30:00,17.49,17.52,17.47,17.48,215600.0,13.2951,13.3179,13.2799,13.2875,215600.0
2008-11-12 14:35:00,17.48,17.5,17.39,17.39,243300.0,13.2875,13.3027,13.2191,13.2191,243300.0
2008-11-12 14:40:00,17.4,17.4,17.37,17.4,204900.0,13.2267,13.2267,13.2039,13.2267,204900.0
2008-11-12 14:45:00,17.4,17.4,17.31,17.31,226900.0,13.2267,13.2267,13.1583,13.1583,226900.0
2008-11-12 14:50:00,17.32,17.35,17.29,17.32,188900.0,13.1659,13.1887,13.1431,13.1659,188900.0
2008-11-12 14:55:00,17.33,17.34,17.3,17.3,124100.0,13.1735,13.1811,13.1507,13.1507,124100.0
2008-11-12 15:00:00,17.31,17.33,17.28,17.32,180500.0,13.1583,13.1735,13.1355,13.1659,180500.0
2008-11-12 15:05:00,17.32,17.33,17.27,17.27,217000.0,13.1659,13.1735,13.1279,13.1279,217000.0
2008-11-12 15:10:00,17.28,17.34,17.23,17.29,251600.0,13.1355,13.1811,13.0975,13.1431,251600.0
2008-11-12 15:15:00,17.29,17.3,17.17,17.24,182000.0,13.1431,13.1507,13.0519,13.1051,182000.0
2008-11-12 15:20:00,17.24,17.25,17.19,17.2,249500.0,13.1051,13.1127,13.0671,13.0747,249500.0
2008-11-12 15:25:00,17.19,17.26,17.19,17.23,285600.0,13.0671,13.1203,13.0671,13.0975,285600.0
2008-11-12 15:30:00,17.24,17.31,17.22,17.25,581100.0,13.1051,13.1583,13.0899,13.1127,581100.0
2008-11-12 15:35:00,17.26,17.29,17.18,17.26,354200.0,13.1203,13.1431,13.0595,13.1203,354200.0
2008-11-12 15:40:00,17.26,17.46,17.22,17.46,488900.0,13.1203,13.2723,13.0899,13.2723,488900.0
2008-11-12 15:45:00,17.46,17.58,17.37,17.45,534600.0,13.2723,13.3636,13.2039,13.2647,534600.0
2008-11-12 15:50:00,17.45,17.5,17.36,17.38,481400.0,13.2647,13.3027,13.1963,13.2115,481400.0
2008-11-12 15:55:00,17.38,17.39,17.25,17.27,778900.0,13.2115,13.2191,13.1127,13.1279,778900.0
2008-11-13 09:30:00,17.41,17.91,17.38,17.73,301400.0,13.2343,13.6144,13.2115,13.4776,301400.0
2008-11-13 09:35:00,17.73,17.76,17.55,17.63,201600.0,13.4776,13.5004,13.3407,13.4016,201600.0
2008-11-13 09:40:00,17.61,17.78,17.58,17.67,223400.0,13.3864,13.5156,13.3636,13.432,223400.0
2008-11-13 09:45:00,17.68,17.71,17.39,17.4,285100.0,13.4396,13.4624,13.2191,13.2267,285100.0
2008-11-13 09:50:00,17.4,17.52,17.29,17.46,362500.0,13.2267,13.3179,13.1431,13.2723,362500.0
2008-11-13 09:55:00,17.46,17.47,17.32,17.4,253600.0,13.2723,13.2799,13.1659,13.2267,253600.0
2008-11-13 10:00:00,17.41,17.51,17.29,17.48,247700.0,13.2343,13.3103,13.1431,13.2875,247700.0
2008-11-13 10:05:00,17.48,17.55,17.37,17.43,254700.0,13.2875,13.3407,13.2039,13.2495,254700.0
2008-11-13 10:10:00,17.43,17.54,17.41,17.46,383400.0,13.2495,13.3331,13.2343,13.2723,383400.0
2008-11-13 10:15:00,17.46,17.84,17.46,17.74,262300.0,13.2723,13.5612,13.2723,13.4852,262300.0
2008-11-13 10:20:00,17.74,18.0,17.72,17.92,316300.0,13.4852,13.6828,13.47,13.622,316300.0
2008-11-13 10:25:00,17.91,17.96,17.77,17.79,328900.0,13.6144,13.6524,13.508,13.5232,328900.0
2008-11-13 10:30:00,17.79,17.87,17.67,17.69,226600.0,13.5232,13.584,13.432,13.4472,226600.0
2008-11-13 10:35:00,17.68,17.75,17.61,17.73,118200.0,13.4396,13.4928,13.3864,13.4776,118200.0
2008-11-13 10:40:00,17.74,17.76,17.57,17.64,178900.0,13.4852,13.5004,13.3559,13.4092,178900.0
2008-11-13 10:45:00,17.64,17.65,17.45,17.5,184400.0,13.4092,13.4168,13.2647,13.3027,184400.0
2008-11-13 10:50:00,17.5,17.59,17.5,17.59,119300.0,13.3027,13.3712,13.3027,13.3712,119300.0
2008-11-13 10:55:00,17.59,17.62,17.5,17.55,190400.0,13.3712,13.394,13.3027,13.3407,190400.0
2008-11-13 11:00:00,17.55,17.64,17.46,17.55,261600.0,13.3407,13.4092,13.2723,13.3407,261600.0
2008-11-13 11:05:00,17.52,17.54,17.28,17.3,201500.0,13.3179,13.3331,13.1355,13.1507,201500.0
2008-11-13 11:10:00,17.3,17.53,17.27,17.46,136500.0,13.1507,13.3255,13.1279,13.2723,136500.0
2008-11-13 11:15:00,17.46,17.46,17.33,17.35,117000.0,13.2723,13.2723,13.1735,13.1887,117000.0
2008-11-13 11:20:00,17.35,17.45,17.32,17.42,157300.0,13.1887,13.2647,13.1659,13.2419,157300.0
2008-11-13 11:25:00,17.43,17.51,17.38,17.51,148300.0,13.2495,13.3103,13.2115,13.3103,148300.0
2008-11-13 11:30:00,17.51,17.59,17.46,17.52,127900.0,13.3103,13.3712,13.2723,13.3179,127900.0
2008-11-13 11:35:00,17.51,17.57,17.3,17.31,132300.0,13.3103,13.3559,13.1507,13.1583,132300.0
2008-11-13 11:40:00,17.31,17.43,17.31,17.35,103900.0,13.1583,13.2495,13.1583,13.1887,103900.0
2008-11-13 11:45:00,17.35,17.64,17.32,17.55,243000.0,13.1887,13.4092,13.1659,13.3407,243000.0
2008-11-13 11:50:00,17.56,17.68,17.47,17.53,213100.0,13.3483,13.4396,13.2799,13.3255,213100.0
2008-11-13 11:55:00,17.53,17.53,17.42,17.46,115400.0,13.3255,13.3255,13.2419,13.2723,115400.0
2008-11-13 12:00:00,17.45,17.53,17.4,17.43,82500.0,13.2647,13.3255,13.2267,13.2495,82500.0
2008-11-13 12:05:00,17.42,17.47,17.36,17.43,96600.0,13.2419,13.2799,13.1963,13.2495,96600.0
2008-11-13 12:10:00,17.43,17.44,17.14,17.14,208600.0,13.2495,13.2571,13.0291,13.0291,208600.0
2008-11-13 12:15:00,17.15,17.16,17.03,17.04,154600.0,13.0367,13.0443,12.9455,12.9531,154600.0
2008-11-13 12:20:00,17.03,17.04,16.99,16.99,187800.0,12.9455,12.9531,12.9151,12.9151,187800.0
2008-11-13 12:25:00,17.0,17.01,16.9,16.92,221700.0,12.9227,12.9303,12.8466,12.8618,221700.0
2008-11-13 12:30:00,16.93,16.94,16.88,16.91,190400.0,12.8694,12.8771,12.8314,12.8542,190400.0
2008-11-13 12:35:00,16.92,17.04,16.92,17.02,190800.0,12.8618,12.9531,12.8618,12.9379,190800.0
2008-11-13 12:40:00,17.02,17.04,16.91,16.91,127600.0,12.9379,12.9531,12.8542,12.8542,127600.0
2008-11-13 12:45:00,16.91,16.99,16.71,16.74,171500.0,12.8542,12.9151,12.7022,12.725,171500.0
2008-11-13 12:50:00,16.75,16.76,16.53,16.61,393600.0,12.7326,12.7402,12.5654,12.6262,393600.0
2008-11-13 12:55:00,16.61,16.62,16.19,16.2,261900.0,12.6262,12.6338,12.3069,12.3145,261900.0
2008-11-13 13:00:00,16.2,16.34,16.18,16.29,400500.0,12.3145,12.421,12.2993,12.3829,400500.0
2008-11-13 13:05:00,16.3,16.49,16.27,16.49,289300.0,12.3906,12.535,12.3677,12.535,289300.0
2008-11-13 13:10:00,16.5,16.65,16.46,16.54,151300.0,12.5426,12.6566,12.5122,12.573,151300.0
2008-11-13 13:15:00,16.54,16.85,16.53,16.77,205400.0,12.573,12.8086,12.5654,12.7478,205400.0
2008-11-13 13:20:00,16.78,16.78,16.6,16.68,157100.0,12.7554,12.7554,12.6186,12.6794,157100.0
2008-11-13 13:25:00,16.68,16.93,16.66,16.93,230500.0,12.6794,12.8694,12.6642,12.8694,230500.0
2008-11-13 13:30:00,16.94,17.2,16.89,16.94,257100.0,12.8771,13.0747,12.839,12.8771,257100.0
2008-11-13 13:35:00,16.94,17.37,16.88,17.35,294000.0,12.8771,13.2039,12.8314,13.1887,294000.0
2008-11-13 13:40:00,17.34,17.56,17.28,17.56,439400.0,13.1811,13.3483,13.1355,13.3483,439400.0
2008-11-13 13:45:00,17.56,17.69,17.37,17.39,488700.0,13.3483,13.4472,13.2039,13.2191,488700.0
2008-11-13 13:50:00,17.4,18.02,17.38,17.83,335800.0,13.2267,13.698,13.2115,13.5536,335800.0
2008-11-13 13:55:00,17.82,17.89,17.64,17.71,278900.0,13.546,13.5992,13.4092,13.4624,278900.0
2008-11-13 14:00:00,17.71,17.88,17.68,17.73,309400.0,13.4624,13.5916,13.4396,13.4776,309400.0
2008-11-13 14:05:00,17.72,17.91,17.6,17.86,285000.0,13.47,13.6144,13.3788,13.5764,285000.0
2008-11-13 14:10:00,17.86,18.06,17.79,17.86,311000.0,13.5764,13.7284,13.5232,13.5764,311000.0
2008-11-13 14:15:00,17.86,18.12,17.73,17.75,565600.0,13.5764,13.774,13.4776,13.4928,565600.0
2008-11-13 14:20:00,17.74,17.97,17.72,17.89,370500.0,13.4852,13.66,13.47,13.5992,370500.0
2008-11-13 14:25:00,17.9,18.25,17.8,18.07,330500.0,13.6068,13.8729,13.5308,13.736,330500.0
2008-11-13 14:30:00,18.06,18.18,17.82,17.82,292800.0,13.7284,13.8196,13.546,13.546,292800.0
2008-11-13 14:35:00,17.82,18.33,17.81,18.3,265800.0,13.546,13.9337,13.5384,13.9109,265800.0
2008-11-13 14:40:00,18.3,18.46,18.17,18.41,298900.0,13.9109,14.0325,13.812,13.9945,298900.0
2008-11-13 14:45:00,18.42,18.56,18.41,18.44,322700.0,14.0021,14.1085,13.9945,14.0173,322700.0
2008-11-13 14:50:00,18.45,18.55,18.27,18.34,398100.0,14.0249,14.1009,13.8881,13.9413,398100.0
2008-11-13 14:55:00,18.33,18.4,18.2,18.21,295800.0,13.9337,13.9869,13.8348,13.8424,295800.0
2008-11-13 15:00:00,18.21,18.35,18.09,18.15,277700.0,13.8424,13.9489,13.7512,13.7968,277700.0
2008-11-13 15:05:00,18.15,18.25,17.83,17.89,289900.0,13.7968,13.8729,13.5536,13.5992,289900.0
2008-11-13 15:10:00,17.89,18.09,17.88,18.02,509100.0,13.5992,13.7512,13.5916,13.698,509100.0
2008-11-13 15:15:00,18.02,18.23,17.97,18.11,356400.0,13.698,13.8577,13.66,13.7664,356400.0
2008-11-13 15:20:00,18.11,18.39,18.07,18.31,566900.0,13.7664,13.9793,13.736,13.9185,566900.0
2008-11-13 15:25:00,18.32,18.47,18.27,18.47,543700.0,13.9261,14.0401,13.8881,14.0401,543700.0
2008-11-13 15:30:00,18.47,18.69,18.38,18.66,631200.0,14.0401,14.2073,13.9717,14.1845,631200.0
2008-11-13 15:35:00,18.66,18.7,18.61,18.61,362800.0,14.1845,14.2149,14.1465,14.1465,362800.0
2008-11-13 15:40:00,18.62,18.93,18.61,18.9,407100.0,14.1541,14.3898,14.1465,14.367,407100.0
2008-11-13 15:45:00,18.89,18.97,18.66,18.67,578100.0,14.3594,14.4202,14.1845,14.1921,578100.0
2008-11-13 15:50:00,18.67,18.88,18.65,18.87,578200.0,14.1921,14.3518,14.1769,14.3442,578200.0
2008-11-13 15:55:00,18.87,19.3,18.83,19.22,1232900.0,14.3442,14.671,14.3137,14.6102,1232900.0
2008-11-14 09:30:00,18.07,18.59,18.07,18.38,346300.0,13.736,14.1313,13.736,13.9717,346300.0
2008-11-14 09:35:00,18.37,18.43,18.21,18.37,360400.0,13.9641,14.0097,13.8424,13.9641,360400.0
2008-11-14 09:40:00,18.39,18.55,18.27,18.45,387400.0,13.9793,14.1009,13.8881,14.0249,387400.0
2008-11-14 09:45:00,18.44,18.52,18.31,18.4,377900.0,14.0173,14.0781,13.9185,13.9869,377900.0
2008-11-14 09:50:00,18.39,18.51,18.36,18.4,311300.0,13.9793,14.0705,13.9565,13.9869,311300.0
2008-11-14 09:55:00,18.41,18.73,18.41,18.6,418100.0,13.9945,14.2377,13.9945,14.1389,418100.0
2008-11-14 10:00:00,18.6,18.63,18.4,18.41,288400.0,14.1389,14.1617,13.9869,13.9945,288400.0
2008-11-14 10:05:00,18.4,18.41,17.96,18.0,314800.0,13.9869,13.9945,13.6524,13.6828,314800.0
2008-11-14 10:10:00,17.99,18.02,17.87,17.87,384500.0,13.6752,13.698,13.584,13.584,384500.0
2008-11-14 10:15:00,17.87,17.94,17.79,17.83,368500.0,13.584,13.6372,13.5232,13.5536,368500.0
2008-11-14 10:20:00,17.83,17.91,17.75,17.8,287900.0,13.5536,13.6144,13.4928,13.5308,287900.0
2008-11-14 10:25:00,17.79,17.83,17.72,17.78,215000.0,13.5232,13.5536,13.47,13.5156,215000.0
2008-11-14 10:30:00,17.78,17.81,17.7,17.8,285800.0,13.5156,13.5384,13.4548,13.5308,285800.0
2008-11-14 10:35:00,17.8,17.81,17.48,17.5,498800.0,13.5308,13.5384,13.2875,13.3027,498800.0
2008-11-14 10:40:00,17.5,17.62,17.45,17.48,262100.0,13.3027,13.394,13.2647,13.2875,262100.0
2008-11-14 10:45:00,17.48,17.58,17.34,17.56,247300.0,13.2875,13.3636,13.1811,13.3483,247300.0
2008-11-14 10:50:00,17.55,17.72,17.53,17.72,249100.0,13.3407,13.47,13.3255,13.47,249100.0
2008-11-14 10:55:00,17.73,17.74,17.61,17.7,190800.0,13.4776,13.4852,13.3864,13.4548,190800.0
2008-11-14 11:00:00,17.7,17.7,17.47,17.53,229600.0,13.4548,13.4548,13.2799,13.3255,229600.0
2008-11-14 11:05:00,17.53,17.6,17.42,17.55,309600.0,13.3255,13.3788,13.2419,13.3407,309600.0
2008-11-14 11:10:00,17.55,17.59,17.47,17.58,277400.0,13.3407,13.3712,13.2799,13.3636,277400.0
2008-11-14 11:15:00,17.59,17.81,17.58,17.77,192400.0,13.3712,13.5384,13.3636,13.508,192400.0
2008-11-14 11:20:00,17.78,17.82,17.72,17.77,234200.0,13.5156,13.546,13.47,13.508,234200.0
2008-11-14 11:25:00,17.77,17.95,17.73,17.73,192100.0,13.508,13.6448,13.4776,13.4776,192100.0
2008-11-14 11:30:00,17.73,17.74,17.64,17.66,129500.0,13.4776,13.4852,13.4092,13.4244,129500.0
2008-11-14 11:35:00,17.66,17.75,17.63,17.75,119100.0,13.4244,13.4928,13.4016,13.4928,119100.0
2008-11-14 11:40:00,17.73,17.79,17.66,17.79,133500.0,13.4776,13.5232,13.4244,13.5232,133500.0
2008-11-14 11:45:00,17.78,17.93,17.75,17.93,130500.0,13.5156,13.6296,13.4928,13.6296,130500.0
2008-11-14 11:50:00,17.93,17.97,17.91,17.91,145400.0,13.6296,13.66,13.6144,13.6144,145400.0
2008-11-14 11:55:00,17.9,17.95,17.76,17.78,193400.0,13.6068,13.6448,13.5004,13.5156,193400.0
2008-11-14 12:00:00,17.77,17.79,17.68,17.68,183500.0,13.508,13.5232,13.4396,13.4396,183500.0
2008-11-14 12:05:00,17.69,17.72,17.55,17.65,189500.0,13.4472,13.47,13.3407,13.4168,189500.0
2008-11-14 12:10:00,17.64,17.68,17.59,17.67,137600.0,13.4092,13.4396,13.3712,13.432,137600.0
2008-11-14 12:15:00,17.68,17.72,17.48,17.57,221600.0,13.4396,13.47,13.2875,13.3559,221600.0
2008-11-14 12:20:00,17.57,17.7,17.54,17.69,154900.0,13.3559,13.4548,13.3331,13.4472,154900.0
2008-11-14 12:25:00,17.69,17.82,17.69,17.77,153200.0,13.4472,13.546,13.4472,13.508,153200.0
2008-11-14 12:30:00,17.77,17.78,17.59,17.64,109200.0,13.508,13.5156,13.3712,13.4092,109200.0
2008-11-14 12:35:00,17.63,17.89,17.62,17.89,156200.0,13.4016,13.5992,13.394,13.5992,156200.0
2008-11-14 12:40:00,17.9,17.97,17.85,17.93,128100.0,13.6068,13.66,13.5688,13.6296,128100.0
2008-11-14 12:45:00,17.93,17.99,17.8,17.8,120100.0,13.6296,13.6752,13.5308,13.5308,120100.0
2008-11-14 12:50:00,17.8,17.84,17.74,17.75,205900.0,13.5308,13.5612,13.4852,13.4928,205900.0
2008-11-14 12:55:00,17.75,17.89,17.75,17.84,238400.0,13.4928,13.5992,13.4928,13.5612,238400.0
2008-11-14 13:00:00,17.82,17.82,17.71,17.72,116600.0,13.546,13.546,13.4624,13.47,116600.0
2008-11-14 13:05:00,17.72,17.75,17.68,17.7,159600.0,13.47,13.4928,13.4396,13.4548,159600.0
2008-11-14 13:10:00,17.69,17.7,17.53,17.53,154700.0,13.4472,13.4548,13.3255,13.3255,154700.0
2008-11-14 13:15:00,17.53,17.63,17.51,17.6,111800.0,13.3255,13.4016,13.3103,13.3788,111800.0
2008-11-14 13:20:00,17.6,17.76,17.58,17.76,117700.0,13.3788,13.5004,13.3636,13.5004,117700.0
2008-11-14 13:25:00,17.76,17.89,17.74,17.89,167000.0,13.5004,13.5992,13.4852,13.5992,167000.0
2008-11-14 13:30:00,17.88,18.0,17.83,17.86,170300.0,13.5916,13.6828,13.5536,13.5764,170300.0
2008-11-14 13:35:00,17.86,17.95,17.77,17.95,155900.0,13.5764,13.6448,13.508,13.6448,155900.0
2008-11-14 13:40:00,17.94,18.08,17.92,17.94,202500.0,13.6372,13.7436,13.622,13.6372,202500.0
2008-11-14 13:45:00,17.93,18.01,17.84,18.0,176800.0,13.6296,13.6904,13.5612,13.6828,176800.0
2008-11-14 13:50:00,18.0,18.15,17.99,18.09,164400.0,13.6828,13.7968,13.6752,13.7512,164400.0
2008-11-14 13:55:00,18.08,18.24,18.08,18.1,282800.0,13.7436,13.8653,13.7436,13.7588,282800.0
2008-11-14 14:00:00,18.1,18.25,18.03,18.23,240700.0,13.7588,13.8729,13.7056,13.8577,240700.0
2008-11-14 14:05:00,18.23,18.37,18.23,18.28,284300.0,13.8577,13.9641,13.8577,13.8957,284300.0
2008-11-14 14:10:00,18.28,18.36,18.23,18.3,212800.0,13.8957,13.9565,13.8577,13.9109,212800.0
2008-11-14 14:15:00,18.29,18.66,18.28,18.66,210400.0,13.9033,14.1845,13.8957,14.1845,210400.0
2008-11-14 14:20:00,18.65,18.72,18.49,18.62,252300.0,14.1769,14.2301,14.0553,14.1541,252300.0
2008-11-14 14:25:00,18.62,18.73,18.39,18.5,320800.0,14.1541,14.2377,13.9793,14.0629,320800.0
2008-11-14 14:30:00,18.49,18.54,18.33,18.37,193600.0,14.0553,14.0933,13.9337,13.9641,193600.0
2008-11-14 14:35:00,18.38,18.63,18.34,18.55,243100.0,13.9717,14.1617,13.9413,14.1009,243100.0
2008-11-14 14:40:00,18.54,18.95,18.54,18.84,261300.0,14.0933,14.405,14.0933,14.3213,261300.0
2008-11-14 14:45:00,18.84,18.89,18.59,18.63,233000.0,14.3213,14.3594,14.1313,14.1617,233000.0
2008-11-14 14:50:00,18.62,18.8,18.61,18.74,202300.0,14.1541,14.2909,14.1465,14.2453,202300.0
2008-11-14 14:55:00,18.74,19.08,18.67,19.03,315100.0,14.2453,14.5038,14.1921,14.4658,315100.0
2008-11-14 15:00:00,19.03,19.09,18.78,18.85,379600.0,14.4658,14.5114,14.2757,14.3289,379600.0
2008-11-14 15:05:00,18.85,19.09,18.75,19.03,408900.0,14.3289,14.5114,14.2529,14.4658,408900.0
2008-11-14 15:10:00,19.03,19.09,18.87,19.03,234900.0,14.4658,14.5114,14.3442,14.4658,234900.0
2008-11-14 15:15:00,19.03,19.16,18.84,18.89,341300.0,14.4658,14.5646,14.3213,14.3594,341300.0
2008-11-14 15:20:00,18.88,19.05,18.82,18.96,219800.0,14.3518,14.481,14.3061,14.4126,219800.0
2008-11-14 15:25:00,18.96,19.05,18.72,18.81,279200.0,14.4126,14.481,14.2301,14.2985,279200.0
2008-11-14 15:30:00,18.8,18.84,18.35,18.45,345500.0,14.2909,14.3213,13.9489,14.0249,345500.0
2008-11-14 15:35:00,18.45,18.54,18.25,18.45,389800.0,14.0249,14.0933,13.8729,14.0249,389800.0
2008-11-14 15:40:00,18.45,18.47,18.08,18.22,384500.0,14.0249,14.0401,13.7436,13.8501,384500.0
2008-11-14 15:45:00,18.21,18.54,18.19,18.5,825200.0,13.8424,14.0933,13.8272,14.0629,825200.0
2008-11-14 15:50:00,18.5,18.55,18.36,18.36,717300.0,14.0629,14.1009,13.9565,13.9565,717300.0
2008-11-14 15:55:00,18.36,18.36,17.93,18.08,971400.0,13.9565,13.9565,13.6296,13.7436,971400.0
2008-11-17 09:30:00,17.79,17.95,17.65,17.71,166300.0,13.5232,13.6448,13.4168,13.4624,166300.0
2008-11-17 09:35:00,17.69,18.38,17.68,18.22,330800.0,13.4472,13.9717,13.4396,13.8501,330800.0
2008-11-17 09:40:00,18.2,18.4,18.14,18.35,407000.0,13.8348,13.9869,13.7892,13.9489,407000.0
2008-11-17 09:45:00,18.34,18.47,18.17,18.4,299600.0,13.9413,14.0401,13.812,13.9869,299600.0
2008-11-17 09:50:00,18.4,18.58,18.37,18.45,278000.0,13.9869,14.1237,13.9641,14.0249,278000.0
2008-11-17 09:55:00,18.45,18.62,18.4,18.58,200900.0,14.0249,14.1541,13.9869,14.1237,200900.0
2008-11-17 10:00:00,18.57,18.66,18.3,18.37,316700.0,14.1161,14.1845,13.9109,13.9641,316700.0
2008-11-17 10:05:00,18.37,18.53,18.28,18.43,182300.0,13.9641,14.0857,13.8957,14.0097,182300.0
2008-11-17 10:10:00,18.44,18.47,18.16,18.25,220700.0,14.0173,14.0401,13.8044,13.8729,220700.0
2008-11-17 10:15:00,18.25,18.26,17.93,17.96,208700.0,13.8729,13.8805,13.6296,13.6524,208700.0
2008-11-17 10:20:00,17.96,18.03,17.77,17.92,315400.0,13.6524,13.7056,13.508,13.622,315400.0
2008-11-17 10:25:00,17.91,18.0,17.83,17.95,241400.0,13.6144,13.6828,13.5536,13.6448,241400.0
2008-11-17 10:30:00,17.94,17.99,17.83,17.93,116900.0,13.6372,13.6752,13.5536,13.6296,116900.0
2008-11-17 10:35:00,17.93,17.95,17.83,17.92,190600.0,13.6296,13.6448,13.5536,13.622,190600.0
2008-11-17 10:40:00,17.92,18.01,17.9,18.0,189100.0,13.622,13.6904,13.6068,13.6828,189100.0
2008-11-17 10:45:00,18.0,18.1,17.89,17.99,189300.0,13.6828,13.7588,13.5992,13.6752,189300.0
2008-11-17 10:50:00,17.99,18.03,17.86,17.86,129300.0,13.6752,13.7056,13.5764,13.5764,129300.0
2008-11-17 10:55:00,17.86,17.88,17.73,17.76,136800.0,13.5764,13.5916,13.4776,13.5004,136800.0
2008-11-17 11:00:00,17.75,17.99,17.73,17.98,103000.0,13.4928,13.6752,13.4776,13.6676,103000.0
2008-11-17 11:05:00,17.98,18.11,17.97,18.07,136300.0,13.6676,13.7664,13.66,13.736,136300.0
2008-11-17 11:10:00,18.07,18.19,18.03,18.05,124800.0,13.736,13.8272,13.7056,13.7208,124800.0
2008-11-17 11:15:00,18.05,18.05,17.96,17.98,121100.0,13.7208,13.7208,13.6524,13.6676,121100.0
2008-11-17 11:20:00,17.98,17.99,17.9,17.91,110000.0,13.6676,13.6752,13.6068,13.6144,110000.0
2008-11-17 11:25:00,17.91,17.95,17.83,17.85,97200.0,13.6144,13.6448,13.5536,13.5688,97200.0
2008-11-17 11:30:00,17.85,17.95,17.79,17.95,178300.0,13.5688,13.6448,13.5232,13.6448,178300.0
2008-11-17 11:35:00,17.95,17.97,17.83,17.95,138700.0,13.6448,13.66,13.5536,13.6448,138700.0
2008-11-17 11:40:00,17.95,17.99,17.8,17.84,161200.0,13.6448,13.6752,13.5308,13.5612,161200.0
2008-11-17 11:45:00,17.84,18.09,17.83,18.08,115000.0,13.5612,13.7512,13.5536,13.7436,115000.0
2008-11-17 11:50:00,18.08,18.28,18.02,18.27,213500.0,13.7436,13.8957,13.698,13.8881,213500.0
2008-11-17 11:55:00,18.27,18.36,18.18,18.28,159200.0,13.8881,13.9565,13.8196,13.8957,159200.0
2008-11-17 12:00:00,18.28,18.36,18.11,18.15,126300.0,13.8957,13.9565,13.7664,13.7968,126300.0
2008-11-17 12:05:00,18.15,18.32,18.13,18.27,201800.0,13.7968,13.9261,13.7816,13.8881,201800.0
2008-11-17 12:10:00,18.26,18.35,18.13,18.25,204900.0,13.8805,13.9489,13.7816,13.8729,204900.0
2008-11-17 12:15:00,18.25,18.3,18.13,18.25,224900.0,13.8729,13.9109,13.7816,13.8729,224900.0
2008-11-17 12:20:00,18.25,18.39,18.18,18.35,181200.0,13.8729,13.9793,13.8196,13.9489,181200.0
2008-11-17 12:25:00,18.35,18.38,18.21,18.31,164600.0,13.9489,13.9717,13.8424,13.9185,164600.0
2008-11-17 12:30:00,18.31,18.43,18.27,18.33,152800.0,13.9185,14.0097,13.8881,13.9337,152800.0
2008-11-17 12:35:00,18.32,18.33,18.08,18.14,178200.0,13.9261,13.9337,13.7436,13.7892,178200.0
2008-11-17 12:40:00,18.14,18.28,18.11,18.28,86900.0,13.7892,13.8957,13.7664,13.8957,86900.0
2008-11-17 12:45:00,18.28,18.61,18.28,18.57,185100.0,13.8957,14.1465,13.8957,14.1161,185100.0
2008-11-17 12:50:00,18.57,18.57,18.36,18.36,148500.0,14.1161,14.1161,13.9565,13.9565,148500.0
2008-11-17 12:55:00,18.35,18.4,18.24,18.24,139400.0,13.9489,13.9869,13.8653,13.8653,139400.0
2008-11-17 13:00:00,18.24,18.27,18.11,18.12,193200.0,13.8653,13.8881,13.7664,13.774,193200.0
2008-11-17 13:05:00,18.11,18.27,18.08,18.2,126000.0,13.7664,13.8881,13.7436,13.8348,126000.0
2008-11-17 13:10:00,18.21,18.23,18.08,18.21,116600.0,13.8424,13.8577,13.7436,13.8424,116600.0
2008-11-17 13:15:00,18.21,18.22,18.0,18.11,205800.0,13.8424,13.8501,13.6828,13.7664,205800.0
2008-11-17 13:20:00,18.12,18.2,18.1,18.14,119900.0,13.774,13.8348,13.7588,13.7892,119900.0
2008-11-17 13:25:00,18.15,18.25,18.11,18.24,123800.0,13.7968,13.8729,13.7664,13.8653,123800.0
2008-11-17 13:30:00,18.24,18.29,18.13,18.14,111000.0,13.8653,13.9033,13.7816,13.7892,111000.0
2008-11-17 13:35:00,18.14,18.17,18.0,18.09,134800.0,13.7892,13.812,13.6828,13.7512,134800.0
2008-11-17 13:40:00,18.09,18.14,18.0,18.0,116800.0,13.7512,13.7892,13.6828,13.6828,116800.0
2008-11-17 13:45:00,18.0,18.13,18.0,18.09,87600.0,13.6828,13.7816,13.6828,13.7512,87600.0
2008-11-17 13:50:00,18.08,18.27,18.07,18.18,135600.0,13.7436,13.8881,13.736,13.8196,135600.0
2008-11-17 13:55:00,18.17,18.39,18.15,18.34,129900.0,13.812,13.9793,13.7968,13.9413,129900.0
2008-11-17 14:00:00,18.33,18.36,18.06,18.08,144200.0,13.9337,13.9565,13.7284,13.7436,144200.0
2008-11-17 14:05:00,18.07,18.34,18.05,18.31,163300.0,13.736,13.9413,13.7208,13.9185,163300.0
2008-11-17 14:10:00,18.31,18.4,18.23,18.32,86700.0,13.9185,13.9869,13.8577,13.9261,86700.0
2008-11-17 14:15:00,18.31,18.34,18.12,18.18,113600.0,13.9185,13.9413,13.774,13.8196,113600.0
2008-11-17 14:20:00,18.18,18.34,18.05,18.07,173600.0,13.8196,13.9413,13.7208,13.736,173600.0
2008-11-17 14:25:00,18.06,18.13,17.88,17.93,156100.0,13.7284,13.7816,13.5916,13.6296,156100.0
2008-11-17 14:30:00,17.95,18.0,17.86,17.96,121800.0,13.6448,13.6828,13.5764,13.6524,121800.0
2008-11-17 14:35:00,17.97,18.15,17.93,18.1,155500.0,13.66,13.7968,13.6296,13.7588,155500.0
2008-11-17 14:40:00,18.1,18.19,18.05,18.14,98700.0,13.7588,13.8272,13.7208,13.7892,98700.0
2008-11-17 14:45:00,18.14,18.14,17.96,17.98,143100.0,13.7892,13.7892,13.6524,13.6676,143100.0
2008-11-17 14:50:00,17.99,18.01,17.89,17.97,103300.0,13.6752,13.6904,13.5992,13.66,103300.0
2008-11-17 14:55:00,17.98,18.05,17.85,17.89,109000.0,13.6676,13.7208,13.5688,13.5992,109000.0
2008-11-17 15:00:00,17.88,18.09,17.77,18.08,168400.0,13.5916,13.7512,13.508,13.7436,168400.0
2008-11-17 15:05:00,18.08,18.09,17.88,17.95,162500.0,13.7436,13.7512,13.5916,13.6448,162500.0
2008-11-17 15:10:00,17.94,18.05,17.8,18.0,173900.0,13.6372,13.7208,13.5308,13.6828,173900.0
2008-11-17 15:15:00,18.0,18.15,18.0,18.07,167800.0,13.6828,13.7968,13.6828,13.736,167800.0
2008-11-17 15:20:00,18.07,18.1,17.94,17.98,156400.0,13.736,13.7588,13.6372,13.6676,156400.0
2008-11-17 15:25:00,17.97,18.02,17.84,17.94,162200.0,13.66,13.698,13.5612,13.6372,162200.0
2008-11-17 15:30:00,17.94,18.01,17.81,17.83,147200.0,13.6372,13.6904,13.5384,13.5536,147200.0
2008-11-17 15:35:00,17.81,17.85,17.6,17.7,239600.0,13.5384,13.5688,13.3788,13.4548,239600.0
2008-11-17 15:40:00,17.7,17.84,17.62,17.77,210200.0,13.4548,13.5612,13.394,13.508,210200.0
2008-11-17 15:45:00,17.77,17.78,17.65,17.67,281900.0,13.508,13.5156,13.4168,13.432,281900.0
2008-11-17 15:50:00,17.67,17.71,17.59,17.61,322200.0,13.432,13.4624,13.3712,13.3864,322200.0
2008-11-17 15:55:00,17.61,17.62,17.45,17.5,560000.0,13.3864,13.394,13.2647,13.3027,560000.0
2008-11-18 09:30:00,17.56,17.57,17.22,17.37,281000.0,13.3483,13.3559,13.0899,13.2039,281000.0
2008-11-18 09:35:00,17.38,17.63,17.35,17.51,201600.0,13.2115,13.4016,13.1887,13.3103,201600.0
2008-11-18 09:40:00,17.51,18.0,17.5,17.63,358600.0,13.3103,13.6828,13.3027,13.4016,358600.0
2008-11-18 09:45:00,17.65,17.91,17.51,17.91,274800.0,13.4168,13.6144,13.3103,13.6144,274800.0
2008-11-18 09:50:00,17.9,17.92,17.69,17.69,285600.0,13.6068,13.622,13.4472,13.4472,285600.0
2008-11-18 09:55:00,17.69,17.73,17.54,17.66,268600.0,13.4472,13.4776,13.3331,13.4244,268600.0
2008-11-18 10:00:00,17.66,17.76,17.46,17.51,318200.0,13.4244,13.5004,13.2723,13.3103,318200.0
2008-11-18 10:05:00,17.51,17.6,17.42,17.58,236900.0,13.3103,13.3788,13.2419,13.3636,236900.0
2008-11-18 10:10:00,17.58,17.74,17.53,17.62,172900.0,13.3636,13.4852,13.3255,13.394,172900.0
2008-11-18 10:15:00,17.63,17.87,17.61,17.83,192200.0,13.4016,13.584,13.3864,13.5536,192200.0
2008-11-18 10:20:00,17.83,17.92,17.69,17.7,188200.0,13.5536,13.622,13.4472,13.4548,188200.0
2008-11-18 10:25:00,17.69,18.0,17.65,17.98,176000.0,13.4472,13.6828,13.4168,13.6676,176000.0
2008-11-18 10:30:00,17.97,17.98,17.82,17.87,150700.0,13.66,13.6676,13.546,13.584,150700.0
2008-11-18 10:35:00,17.87,17.89,17.7,17.77,188100.0,13.584,13.5992,13.4548,13.508,188100.0
2008-11-18 10:40:00,17.77,17.83,17.69,17.78,144400.0,13.508,13.5536,13.4472,13.5156,144400.0
2008-11-18 10:45:00,17.77,17.81,17.64,17.65,234500.0,13.508,13.5384,13.4092,13.4168,234500.0
2008-11-18 10:50:00,17.66,17.73,17.6,17.6,242100.0,13.4244,13.4776,13.3788,13.3788,242100.0
2008-11-18 10:55:00,17.6,17.66,17.53,17.59,151000.0,13.3788,13.4244,13.3255,13.3712,151000.0
2008-11-18 11:00:00,17.59,17.59,17.34,17.35,257200.0,13.3712,13.3712,13.1811,13.1887,257200.0
2008-11-18 11:05:00,17.36,17.45,17.32,17.4,167100.0,13.1963,13.2647,13.1659,13.2267,167100.0
2008-11-18 11:10:00,17.39,17.55,17.39,17.54,122500.0,13.2191,13.3407,13.2191,13.3331,122500.0
2008-11-18 11:15:00,17.53,17.62,17.46,17.5,129500.0,13.3255,13.394,13.2723,13.3027,129500.0
2008-11-18 11:20:00,17.49,17.51,17.43,17.45,97900.0,13.2951,13.3103,13.2495,13.2647,97900.0
2008-11-18 11:25:00,17.46,17.47,17.37,17.43,95100.0,13.2723,13.2799,13.2039,13.2495,95100.0
2008-11-18 11:30:00,17.42,17.58,17.39,17.56,76600.0,13.2419,13.3636,13.2191,13.3483,76600.0
2008-11-18 11:35:00,17.57,17.74,17.57,17.62,171800.0,13.3559,13.4852,13.3559,13.394,171800.0
2008-11-18 11:40:00,17.62,17.68,17.55,17.64,81600.0,13.394,13.4396,13.3407,13.4092,81600.0
2008-11-18 11:45:00,17.65,17.75,17.55,17.6,120000.0,13.4168,13.4928,13.3407,13.3788,120000.0
2008-11-18 11:50:00,17.6,17.88,17.6,17.84,262000.0,13.3788,13.5916,13.3788,13.5612,262000.0
2008-11-18 11:55:00,17.84,17.95,17.84,17.94,126800.0,13.5612,13.6448,13.5612,13.6372,126800.0
2008-11-18 12:00:00,17.94,17.94,17.83,17.83,91800.0,13.6372,13.6372,13.5536,13.5536,91800.0
2008-11-18 12:05:00,17.83,17.83,17.73,17.76,119500.0,13.5536,13.5536,13.4776,13.5004,119500.0
2008-11-18 12:10:00,17.76,17.87,17.73,17.86,88200.0,13.5004,13.584,13.4776,13.5764,88200.0
2008-11-18 12:15:00,17.85,17.96,17.83,17.85,132800.0,13.5688,13.6524,13.5536,13.5688,132800.0
2008-11-18 12:20:00,17.85,17.85,17.75,17.8,117300.0,13.5688,13.5688,13.4928,13.5308,117300.0
2008-11-18 12:25:00,17.8,17.8,17.67,17.73,111600.0,13.5308,13.5308,13.432,13.4776,111600.0
2008-11-18 12:30:00,17.73,17.73,17.62,17.65,89200.0,13.4776,13.4776,13.394,13.4168,89200.0
2008-11-18 12:35:00,17.66,17.66,17.6,17.63,99500.0,13.4244,13.4244,13.3788,13.4016,99500.0
2008-11-18 12:40:00,17.63,17.67,17.61,17.61,96100.0,13.4016,13.432,13.3864,13.3864,96100.0
2008-11-18 12:45:00,17.62,17.62,17.45,17.51,114700.0,13.394,13.394,13.2647,13.3103,114700.0
2008-11-18 12:50:00,17.52,17.52,17.42,17.51,78400.0,13.3179,13.3179,13.2419,13.3103,78400.0
2008-11-18 12:55:00,17.52,17.58,17.51,17.52,79700.0,13.3179,13.3636,13.3103,13.3179,79700.0
2008-11-18 13:00:00,17.51,17.51,17.33,17.39,182400.0,13.3103,13.3103,13.1735,13.2191,182400.0
2008-11-18 13:05:00,17.4,17.4,17.28,17.31,125500.0,13.2267,13.2267,13.1355,13.1583,125500.0
2008-11-18 13:10:00,17.31,17.36,17.15,17.18,155600.0,13.1583,13.1963,13.0367,13.0595,155600.0
2008-11-18 13:15:00,17.17,17.18,17.04,17.13,195400.0,13.0519,13.0595,12.9531,13.0215,195400.0
2008-11-18 13:20:00,17.13,17.2,17.11,17.11,104600.0,13.0215,13.0747,13.0063,13.0063,104600.0
2008-11-18 13:25:00,17.11,17.19,17.08,17.15,176500.0,13.0063,13.0671,12.9835,13.0367,176500.0
2008-11-18 13:30:00,17.15,17.16,17.02,17.02,141900.0,13.0367,13.0443,12.9379,12.9379,141900.0
2008-11-18 13:35:00,17.02,17.03,16.83,16.86,184000.0,12.9379,12.9455,12.7934,12.8162,184000.0
2008-11-18 13:40:00,16.86,17.0,16.86,16.86,131800.0,12.8162,12.9227,12.8162,12.8162,131800.0
2008-11-18 13:45:00,16.86,16.89,16.71,16.85,323400.0,12.8162,12.839,12.7022,12.8086,323400.0
2008-11-18 13:50:00,16.84,16.98,16.83,16.9,279100.0,12.801,12.9075,12.7934,12.8466,279100.0
2008-11-18 13:55:00,16.89,17.1,16.86,17.09,161000.0,12.839,12.9987,12.8162,12.9911,161000.0
2008-11-18 14:00:00,17.09,17.15,17.02,17.03,319400.0,12.9911,13.0367,12.9379,12.9455,319400.0
2008-11-18 14:05:00,17.04,17.05,16.85,16.9,137200.0,12.9531,12.9607,12.8086,12.8466,137200.0
2008-11-18 14:10:00,16.88,16.99,16.84,16.87,181100.0,12.8314,12.9151,12.801,12.8238,181100.0
2008-11-18 14:15:00,16.87,16.99,16.85,16.98,166100.0,12.8238,12.9151,12.8086,12.9075,166100.0
2008-11-18 14:20:00,16.97,17.06,16.92,16.98,96900.0,12.8999,12.9683,12.8618,12.9075,96900.0
2008-11-18 14:25:00,16.99,17.06,16.93,16.98,105100.0,12.9151,12.9683,12.8694,12.9075,105100.0
2008-11-18 14:30:00,16.97,16.97,16.81,16.87,124200.0,12.8999,12.8999,12.7782,12.8238,124200.0
2008-11-18 14:35:00,16.87,16.91,16.83,16.85,93300.0,12.8238,12.8542,12.7934,12.8086,93300.0
2008-11-18 14:40:00,16.84,16.98,16.84,16.9,114700.0,12.801,12.9075,12.801,12.8466,114700.0
2008-11-18 14:45:00,16.91,16.91,16.71,16.72,179700.0,12.8542,12.8542,12.7022,12.7098,179700.0
2008-11-18 14:50:00,16.73,16.83,16.71,16.82,103000.0,12.7174,12.7934,12.7022,12.7858,103000.0
2008-11-18 14:55:00,16.81,16.89,16.76,16.8,102600.0,12.7782,12.839,12.7402,12.7706,102600.0
2008-11-18 15:00:00,16.79,16.93,16.78,16.83,167900.0,12.763,12.8694,12.7554,12.7934,167900.0
2008-11-18 15:05:00,16.83,17.01,16.81,17.0,233400.0,12.7934,12.9303,12.7782,12.9227,233400.0
2008-11-18 15:10:00,17.0,17.12,16.92,16.95,332300.0,12.9227,13.0139,12.8618,12.8847,332300.0
2008-11-18 15:15:00,16.96,17.0,16.8,16.98,222300.0,12.8923,12.9227,12.7706,12.9075,222300.0
2008-11-18 15:20:00,16.98,17.19,16.96,17.05,263200.0,12.9075,13.0671,12.8923,12.9607,263200.0
2008-11-18 15:25:00,17.05,17.06,16.9,17.04,213700.0,12.9607,12.9683,12.8466,12.9531,213700.0
2008-11-18 15:30:00,17.04,17.04,16.81,16.87,293100.0,12.9531,12.9531,12.7782,12.8238,293100.0
2008-11-18 15:35:00,16.87,17.26,16.87,17.19,798200.0,12.8238,13.1203,12.8238,13.0671,798200.0
2008-11-18 15:40:00,17.19,17.4,17.19,17.29,790000.0,13.0671,13.2267,13.0671,13.1431,790000.0
2008-11-18 15:45:00,17.29,17.48,17.27,17.43,590500.0,13.1431,13.2875,13.1279,13.2495,590500.0
2008-11-18 15:50:00,17.43,17.56,17.35,17.54,779200.0,13.2495,13.3483,13.1887,13.3331,779200.0
2008-11-18 15:55:00,17.55,17.75,17.55,17.63,1164800.0,13.3407,13.4928,13.3407,13.4016,1164800.0
2008-11-19 09:30:00,17.21,17.59,17.21,17.35,292600.0,13.0823,13.3712,13.0823,13.1887,292600.0
2008-11-19 09:35:00,17.35,17.75,17.32,17.68,278700.0,13.1887,13.4928,13.1659,13.4396,278700.0
2008-11-19 09:40:00,17.71,17.78,17.56,17.6,392500.0,13.4624,13.5156,13.3483,13.3788,392500.0
2008-11-19 09:45:00,17.61,17.69,17.46,17.59,283000.0,13.3864,13.4472,13.2723,13.3712,283000.0
2008-11-19 09:50:00,17.58,17.65,17.41,17.45,209300.0,13.3636,13.4168,13.2343,13.2647,209300.0
2008-11-19 09:55:00,17.46,17.61,17.39,17.59,250900.0,13.2723,13.3864,13.2191,13.3712,250900.0
2008-11-19 10:00:00,17.59,17.76,17.5,17.75,291100.0,13.3712,13.5004,13.3027,13.4928,291100.0
2008-11-19 10:05:00,17.75,18.0,17.72,17.93,351600.0,13.4928,13.6828,13.47,13.6296,351600.0
2008-11-19 10:10:00,17.92,18.02,17.79,17.96,300300.0,13.622,13.698,13.5232,13.6524,300300.0
2008-11-19 10:15:00,17.96,18.07,17.81,17.82,339900.0,13.6524,13.736,13.5384,13.546,339900.0
2008-11-19 10:20:00,17.83,17.89,17.71,17.72,470400.0,13.5536,13.5992,13.4624,13.47,470400.0
2008-11-19 10:25:00,17.73,17.8,17.64,17.73,303000.0,13.4776,13.5308,13.4092,13.4776,303000.0
2008-11-19 10:30:00,17.73,17.73,17.5,17.53,281300.0,13.4776,13.4776,13.3027,13.3255,281300.0
2008-11-19 10:35:00,17.53,17.63,17.47,17.47,276100.0,13.3255,13.4016,13.2799,13.2799,276100.0
2008-11-19 10:40:00,17.48,17.54,17.32,17.34,179300.0,13.2875,13.3331,13.1659,13.1811,179300.0
2008-11-19 10:45:00,17.34,17.36,17.14,17.23,246700.0,13.1811,13.1963,13.0291,13.0975,246700.0
2008-11-19 10:50:00,17.23,17.31,17.17,17.18,291900.0,13.0975,13.1583,13.0519,13.0595,291900.0
2008-11-19 10:55:00,17.17,17.18,16.97,17.03,215000.0,13.0519,13.0595,12.8999,12.9455,215000.0
2008-11-19 11:00:00,17.02,17.06,16.93,16.95,174300.0,12.9379,12.9683,12.8694,12.8847,174300.0
2008-11-19 11:05:00,16.96,17.2,16.95,17.2,251100.0,12.8923,13.0747,12.8847,13.0747,251100.0
2008-11-19 11:10:00,17.19,17.23,17.07,17.08,123300.0,13.0671,13.0975,12.9759,12.9835,123300.0
2008-11-19 11:15:00,17.08,17.15,16.99,17.15,167900.0,12.9835,13.0367,12.9151,13.0367,167900.0
2008-11-19 11:20:00,17.14,17.2,16.96,16.97,159200.0,13.0291,13.0747,12.8923,12.8999,159200.0
2008-11-19 11:25:00,16.97,16.99,16.79,16.81,270000.0,12.8999,12.9151,12.763,12.7782,270000.0
2008-11-19 11:30:00,16.82,16.98,16.78,16.88,202900.0,12.7858,12.9075,12.7554,12.8314,202900.0
2008-11-19 11:35:00,16.88,16.95,16.81,16.9,133500.0,12.8314,12.8847,12.7782,12.8466,133500.0
2008-11-19 11:40:00,16.9,16.96,16.78,16.95,119300.0,12.8466,12.8923,12.7554,12.8847,119300.0
2008-11-19 11:45:00,16.95,16.96,16.79,16.87,121500.0,12.8847,12.8923,12.763,12.8238,121500.0
2008-11-19 11:50:00,16.86,17.07,16.86,17.02,146000.0,12.8162,12.9759,12.8162,12.9379,146000.0
2008-11-19 11:55:00,17.02,17.2,17.01,17.16,221600.0,12.9379,13.0747,12.9303,13.0443,221600.0
2008-11-19 12:00:00,17.15,17.2,17.06,17.15,130600.0,13.0367,13.0747,12.9683,13.0367,130600.0
2008-11-19 12:05:00,17.16,17.22,17.09,17.16,192400.0,13.0443,13.0899,12.9911,13.0443,192400.0
2008-11-19 12:10:00,17.13,17.16,17.05,17.11,136900.0,13.0215,13.0443,12.9607,13.0063,136900.0
2008-11-19 12:15:00,17.1,17.11,16.8,16.81,169800.0,12.9987,13.0063,12.7706,12.7782,169800.0
2008-11-19 12:20:00,16.82,16.9,16.81,16.87,149200.0,12.7858,12.8466,12.7782,12.8238,149200.0
2008-11-19 12:25:00,16.89,16.9,16.8,16.84,94400.0,12.839,12.8466,12.7706,12.801,94400.0
2008-11-19 12:30:00,16.84,16.92,16.82,16.9,98300.0,12.801,12.8618,12.7858,12.8466,98300.0
2008-11-19 12:35:00,16.9,17.01,16.87,17.01,142800.0,12.8466,12.9303,12.8238,12.9303,142800.0
2008-11-19 12:40:00,17.0,17.04,16.89,16.9,145600.0,12.9227,12.9531,12.839,12.8466,145600.0
2008-11-19 12:45:00,16.9,17.05,16.86,17.0,130200.0,12.8466,12.9607,12.8162,12.9227,130200.0
2008-11-19 12:50:00,17.0,17.05,16.92,17.01,158800.0,12.9227,12.9607,12.8618,12.9303,158800.0
2008-11-19 12:55:00,17.0,17.04,16.95,17.01,60500.0,12.9227,12.9531,12.8847,12.9303,60500.0
2008-11-19 13:00:00,17.0,17.12,16.98,17.06,122200.0,12.9227,13.0139,12.9075,12.9683,122200.0
2008-11-19 13:05:00,17.09,17.15,17.05,17.07,81200.0,12.9911,13.0367,12.9607,12.9759,81200.0
2008-11-19 13:10:00,17.07,17.09,17.03,17.07,91200.0,12.9759,12.9911,12.9455,12.9759,91200.0
2008-11-19 13:15:00,17.07,17.07,16.94,17.0,80800.0,12.9759,12.9759,12.8771,12.9227,80800.0
2008-11-19 13:20:00,17.0,17.01,16.92,16.94,67000.0,12.9227,12.9303,12.8618,12.8771,67000.0
2008-11-19 13:25:00,16.93,16.95,16.83,16.84,72800.0,12.8694,12.8847,12.7934,12.801,72800.0
2008-11-19 13:30:00,16.83,16.84,16.74,16.75,103700.0,12.7934,12.801,12.725,12.7326,103700.0
2008-11-19 13:35:00,16.75,16.86,16.7,16.83,188800.0,12.7326,12.8162,12.6946,12.7934,188800.0
2008-11-19 13:40:00,16.82,16.88,16.8,16.83,78100.0,12.7858,12.8314,12.7706,12.7934,78100.0
2008-11-19 13:45:00,16.82,16.93,16.81,16.88,75200.0,12.7858,12.8694,12.7782,12.8314,75200.0
2008-11-19 13:50:00,16.88,16.91,16.78,16.91,87500.0,12.8314,12.8542,12.7554,12.8542,87500.0
2008-11-19 13:55:00,16.91,17.02,16.86,16.88,108500.0,12.8542,12.9379,12.8162,12.8314,108500.0
2008-11-19 14:00:00,16.89,16.91,16.68,16.73,178600.0,12.839,12.8542,12.6794,12.7174,178600.0
2008-11-19 14:05:00,16.72,16.8,16.66,16.76,199700.0,12.7098,12.7706,12.6642,12.7402,199700.0
2008-11-19 14:10:00,16.77,16.82,16.7,16.77,128400.0,12.7478,12.7858,12.6946,12.7478,128400.0
2008-11-19 14:15:00,16.78,16.83,16.65,16.65,136200.0,12.7554,12.7934,12.6566,12.6566,136200.0
2008-11-19 14:20:00,16.66,16.67,16.55,16.58,189300.0,12.6642,12.6718,12.5806,12.6034,189300.0
2008-11-19 14:25:00,16.55,16.71,16.55,16.64,213500.0,12.5806,12.7022,12.5806,12.649,213500.0
2008-11-19 14:30:00,16.64,16.73,16.59,16.6,175000.0,12.649,12.7174,12.611,12.6186,175000.0
2008-11-19 14:35:00,16.59,16.61,16.54,16.56,130800.0,12.611,12.6262,12.573,12.5882,130800.0
2008-11-19 14:40:00,16.57,16.77,16.54,16.77,236300.0,12.5958,12.7478,12.573,12.7478,236300.0
2008-11-19 14:45:00,16.77,16.94,16.75,16.78,304100.0,12.7478,12.8771,12.7326,12.7554,304100.0
2008-11-19 14:50:00,16.79,16.93,16.73,16.83,251900.0,12.763,12.8694,12.7174,12.7934,251900.0
2008-11-19 14:55:00,16.83,16.84,16.7,16.78,162900.0,12.7934,12.801,12.6946,12.7554,162900.0
2008-11-19 15:00:00,16.76,16.78,16.66,16.73,307600.0,12.7402,12.7554,12.6642,12.7174,307600.0
2008-11-19 15:05:00,16.72,16.9,16.7,16.88,259300.0,12.7098,12.8466,12.6946,12.8314,259300.0
2008-11-19 15:10:00,16.88,16.9,16.74,16.81,221500.0,12.8314,12.8466,12.725,12.7782,221500.0
2008-11-19 15:15:00,16.81,16.81,16.57,16.62,271500.0,12.7782,12.7782,12.5958,12.6338,271500.0
2008-11-19 15:20:00,16.61,16.63,16.52,16.58,249000.0,12.6262,12.6414,12.5578,12.6034,249000.0
2008-11-19 15:25:00,16.58,16.69,16.54,16.62,238500.0,12.6034,12.687,12.573,12.6338,238500.0
2008-11-19 15:30:00,16.61,16.71,16.52,16.71,244800.0,12.6262,12.7022,12.5578,12.7022,244800.0
2008-11-19 15:35:00,16.71,16.72,16.46,16.47,402900.0,12.7022,12.7098,12.5122,12.5198,402900.0
2008-11-19 15:40:00,16.47,16.51,16.17,16.18,570800.0,12.5198,12.5502,12.2917,12.2993,570800.0
2008-11-19 15:45:00,16.18,16.28,16.07,16.27,582300.0,12.2993,12.3753,12.2157,12.3677,582300.0
2008-11-19 15:50:00,16.27,16.29,16.15,16.19,606900.0,12.3677,12.3829,12.2765,12.3069,606900.0
2008-11-19 15:55:00,16.2,16.25,16.09,16.15,921400.0,12.3145,12.3525,12.2309,12.2765,921400.0
2008-11-20 09:30:00,15.81,16.1,15.5,15.66,364800.0,12.0181,12.2385,11.7824,11.904,364800.0
2008-11-20 09:35:00,15.66,15.67,15.26,15.31,392900.0,11.904,11.9117,11.6,11.638,392900.0
2008-11-20 09:40:00,15.3,15.35,15.12,15.18,339900.0,11.6304,11.6684,11.4936,11.5392,339900.0
2008-11-20 09:45:00,15.18,15.33,15.1,15.3,394000.0,11.5392,11.6532,11.4784,11.6304,394000.0
2008-11-20 09:50:00,15.3,15.41,15.22,15.28,355100.0,11.6304,11.714,11.5696,11.6152,355100.0
2008-11-20 09:55:00,15.27,15.31,15.05,15.08,359400.0,11.6076,11.638,11.4404,11.4632,359400.0
2008-11-20 10:00:00,15.08,15.16,14.87,14.88,391900.0,11.4632,11.524,11.3035,11.3111,391900.0
2008-11-20 10:05:00,14.88,14.94,14.68,14.78,500100.0,11.3111,11.3567,11.1591,11.2351,500100.0
2008-11-20 10:10:00,14.78,14.79,14.54,14.66,268000.0,11.2351,11.2427,11.0527,11.1439,268000.0
2008-11-20 10:15:00,14.66,14.72,14.54,14.63,314900.0,11.1439,11.1895,11.0527,11.1211,314900.0
2008-11-20 10:20:00,14.63,14.9,14.62,14.85,406200.0,11.1211,11.3263,11.1135,11.2883,406200.0
2008-11-20 10:25:00,14.83,15.01,14.81,15.0,464400.0,11.2731,11.4099,11.2579,11.4023,464400.0
2008-11-20 10:30:00,15.0,15.37,14.96,15.22,331500.0,11.4023,11.6836,11.3719,11.5696,331500.0
2008-11-20 10:35:00,15.21,15.21,14.9,14.96,335900.0,11.562,11.562,11.3263,11.3719,335900.0
2008-11-20 10:40:00,14.96,15.22,14.84,15.2,281200.0,11.3719,11.5696,11.2807,11.5544,281200.0
2008-11-20 10:45:00,15.19,15.43,15.18,15.32,318800.0,11.5468,11.7292,11.5392,11.6456,318800.0
2008-11-20 10:50:00,15.32,15.32,15.1,15.31,168000.0,11.6456,11.6456,11.4784,11.638,168000.0
2008-11-20 10:55:00,15.32,15.34,15.14,15.31,177400.0,11.6456,11.6608,11.5088,11.638,177400.0
2008-11-20 11:00:00,15.3,15.5,15.24,15.43,293900.0,11.6304,11.7824,11.5848,11.7292,293900.0
2008-11-20 11:05:00,15.44,15.54,15.16,15.16,233500.0,11.7368,11.8128,11.524,11.524,233500.0
2008-11-20 11:10:00,15.16,15.32,15.09,15.27,201500.0,11.524,11.6456,11.4708,11.6076,201500.0
2008-11-20 11:15:00,15.26,15.37,15.08,15.18,212100.0,11.6,11.6836,11.4632,11.5392,212100.0
2008-11-20 11:20:00,15.18,15.2,15.04,15.07,188800.0,11.5392,11.5544,11.4328,11.4556,188800.0
2008-11-20 11:25:00,15.07,15.14,14.98,15.11,196700.0,11.4556,11.5088,11.3871,11.486,196700.0
2008-11-20 11:30:00,15.1,15.1,14.84,14.94,206800.0,11.4784,11.4784,11.2807,11.3567,206800.0
2008-11-20 11:35:00,14.93,15.04,14.84,14.89,133800.0,11.3491,11.4328,11.2807,11.3187,133800.0
2008-11-20 11:40:00,14.89,15.01,14.85,15.01,179900.0,11.3187,11.4099,11.2883,11.4099,179900.0
2008-11-20 11:45:00,15.01,15.02,14.85,14.99,152900.0,11.4099,11.4175,11.2883,11.3947,152900.0
2008-11-20 11:50:00,14.98,14.99,14.86,14.9,101900.0,11.3871,11.3947,11.2959,11.3263,101900.0
2008-11-20 11:55:00,14.89,14.95,14.82,14.85,122500.0,11.3187,11.3643,11.2655,11.2883,122500.0
2008-11-20 12:00:00,14.84,14.84,14.7,14.77,129600.0,11.2807,11.2807,11.1743,11.2275,129600.0
2008-11-20 12:05:00,14.78,14.92,14.76,14.79,159800.0,11.2351,11.3415,11.2199,11.2427,159800.0
2008-11-20 12:10:00,14.78,14.88,14.74,14.81,220600.0,11.2351,11.3111,11.2047,11.2579,220600.0
2008-11-20 12:15:00,14.81,14.96,14.81,14.86,285000.0,11.2579,11.3719,11.2579,11.2959,285000.0
2008-11-20 12:20:00,14.86,15.22,14.86,15.14,298600.0,11.2959,11.5696,11.2959,11.5088,298600.0
2008-11-20 12:25:00,15.13,15.3,15.12,15.23,230600.0,11.5012,11.6304,11.4936,11.5772,230600.0
2008-11-20 12:30:00,15.23,15.39,15.2,15.29,391200.0,11.5772,11.6988,11.5544,11.6228,391200.0
2008-11-20 12:35:00,15.29,15.31,15.06,15.21,251200.0,11.6228,11.638,11.448,11.562,251200.0
2008-11-20 12:40:00,15.22,15.27,15.18,15.22,108400.0,11.5696,11.6076,11.5392,11.5696,108400.0
2008-11-20 12:45:00,15.2,15.53,15.15,15.5,229400.0,11.5544,11.8052,11.5164,11.7824,229400.0
2008-11-20 12:50:00,15.51,15.59,15.33,15.33,300500.0,11.79,11.8508,11.6532,11.6532,300500.0
2008-11-20 12:55:00,15.32,15.33,15.11,15.28,244400.0,11.6456,11.6532,11.486,11.6152,244400.0
2008-11-20 13:00:00,15.27,15.28,15.01,15.1,222700.0,11.6076,11.6152,11.4099,11.4784,222700.0
2008-11-20 13:05:00,15.1,15.17,15.02,15.11,184200.0,11.4784,11.5316,11.4175,11.486,184200.0
2008-11-20 13:10:00,15.11,15.15,15.0,15.07,159400.0,11.486,11.5164,11.4023,11.4556,159400.0
2008-11-20 13:15:00,15.07,15.26,15.05,15.1,277800.0,11.4556,11.6,11.4404,11.4784,277800.0
2008-11-20 13:20:00,15.08,15.08,14.84,15.05,278600.0,11.4632,11.4632,11.2807,11.4404,278600.0
2008-11-20 13:25:00,15.05,15.12,14.8,14.81,305800.0,11.4404,11.4936,11.2503,11.2579,305800.0
2008-11-20 13:30:00,14.81,14.98,14.76,14.93,243800.0,11.2579,11.3871,11.2199,11.3491,243800.0
2008-11-20 13:35:00,14.93,14.93,14.62,14.71,263400.0,11.3491,11.3491,11.1135,11.1819,263400.0
2008-11-20 13:40:00,14.71,14.78,14.65,14.73,163100.0,11.1819,11.2351,11.1363,11.1971,163100.0
2008-11-20 13:45:00,14.72,14.88,14.71,14.8,159000.0,11.1895,11.3111,11.1819,11.2503,159000.0
2008-11-20 13:50:00,14.8,14.89,14.77,14.83,154700.0,11.2503,11.3187,11.2275,11.2731,154700.0
2008-11-20 13:55:00,14.83,14.9,14.72,14.83,171800.0,11.2731,11.3263,11.1895,11.2731,171800.0
2008-11-20 14:00:00,14.83,14.88,14.64,14.68,180600.0,11.2731,11.3111,11.1287,11.1591,180600.0
2008-11-20 14:05:00,14.68,14.78,14.59,14.6,172000.0,11.1591,11.2351,11.0907,11.0983,172000.0
2008-11-20 14:10:00,14.58,14.72,14.58,14.63,242900.0,11.0831,11.1895,11.0831,11.1211,242900.0
2008-11-20 14:15:00,14.63,14.71,14.5,14.53,211900.0,11.1211,11.1819,11.0223,11.0451,211900.0
2008-11-20 14:20:00,14.52,14.56,14.43,14.44,235100.0,11.0375,11.0679,10.9691,10.9767,235100.0
2008-11-20 14:25:00,14.43,14.46,14.29,14.32,136200.0,10.9691,10.9919,10.8626,10.8854,136200.0
2008-11-20 14:30:00,14.32,14.35,14.2,14.22,244300.0,10.8854,10.9082,10.7942,10.8094,244300.0
2008-11-20 14:35:00,14.22,14.32,14.2,14.24,179100.0,10.8094,10.8854,10.7942,10.8246,179100.0
2008-11-20 14:40:00,14.25,14.32,14.2,14.26,225600.0,10.8322,10.8854,10.7942,10.8398,225600.0
2008-11-20 14:45:00,14.27,14.28,14.1,14.15,193100.0,10.8474,10.855,10.7182,10.7562,193100.0
2008-11-20 14:50:00,14.15,14.2,14.07,14.07,172900.0,10.7562,10.7942,10.6954,10.6954,172900.0
2008-11-20 14:55:00,14.07,14.1,14.01,14.09,208900.0,10.6954,10.7182,10.6498,10.7106,208900.0
2008-11-20 15:00:00,14.09,14.24,14.04,14.05,241900.0,10.7106,10.8246,10.6726,10.6802,241900.0
2008-11-20 15:05:00,14.05,14.09,14.0,14.06,337200.0,10.6802,10.7106,10.6422,10.6878,337200.0
2008-11-20 15:10:00,14.05,14.14,14.02,14.06,279200.0,10.6802,10.7486,10.6574,10.6878,279200.0
2008-11-20 15:15:00,14.06,14.09,13.83,13.87,383000.0,10.6878,10.7106,10.513,10.5434,383000.0
2008-11-20 15:20:00,13.87,14.01,13.75,13.77,467400.0,10.5434,10.6498,10.4522,10.4674,467400.0
2008-11-20 15:25:00,13.77,13.89,13.75,13.88,463700.0,10.4674,10.5586,10.4522,10.551,463700.0
2008-11-20 15:30:00,13.87,13.98,13.83,13.83,304800.0,10.5434,10.627,10.513,10.513,304800.0
2008-11-20 15:35:00,13.83,13.86,13.45,13.47,445100.0,10.513,10.5358,10.2241,10.2393,445100.0
2008-11-20 15:40:00,13.47,13.5,13.22,13.27,770600.0,10.2393,10.2621,10.0493,10.0873,770600.0
2008-11-20 15:45:00,13.28,13.56,13.28,13.4,820400.0,10.0949,10.3077,10.0949,10.1861,820400.0
2008-11-20 15:50:00,13.39,13.4,13.3,13.36,732400.0,10.1785,10.1861,10.1101,10.1557,732400.0
2008-11-20 15:55:00,13.37,13.48,13.32,13.46,1387200.0,10.1633,10.2469,10.1253,10.2317,1387200.0
2008-11-21 09:30:00,14.07,14.17,13.61,13.96,913400.0,10.6954,10.7714,10.3457,10.6118,913400.0
2008-11-21 09:35:00,13.96,14.0,13.53,13.59,292700.0,10.6118,10.6422,10.2849,10.3305,292700.0
2008-11-21 09:40:00,13.59,13.89,13.59,13.89,253900.0,10.3305,10.5586,10.3305,10.5586,253900.0
2008-11-21 09:45:00,13.88,14.17,13.84,14.01,402800.0,10.551,10.7714,10.5206,10.6498,402800.0
2008-11-21 09:50:00,14.02,14.07,13.84,13.91,375700.0,10.6574,10.6954,10.5206,10.5738,375700.0
2008-11-21 09:55:00,13.91,13.93,13.63,13.8,431300.0,10.5738,10.589,10.3609,10.4902,431300.0
2008-11-21 10:00:00,13.81,13.9,13.63,13.63,386700.0,10.4978,10.5662,10.3609,10.3609,386700.0
2008-11-21 10:05:00,13.62,13.9,13.55,13.87,690100.0,10.3533,10.5662,10.3001,10.5434,690100.0
2008-11-21 10:10:00,13.87,13.88,13.66,13.73,343700.0,10.5434,10.551,10.3837,10.4369,343700.0
2008-11-21 10:15:00,13.74,13.74,13.59,13.62,293800.0,10.4445,10.4445,10.3305,10.3533,293800.0
2008-11-21 10:20:00,13.63,13.96,13.6,13.81,457100.0,10.3609,10.6118,10.3381,10.4978,457100.0
2008-11-21 10:25:00,13.82,13.86,13.73,13.79,474600.0,10.5054,10.5358,10.4369,10.4826,474600.0
2008-11-21 10:30:00,13.79,13.82,13.61,13.65,364500.0,10.4826,10.5054,10.3457,10.3761,364500.0
2008-11-21 10:35:00,13.65,13.96,13.62,13.88,346900.0,10.3761,10.6118,10.3533,10.551,346900.0
2008-11-21 10:40:00,13.89,13.99,13.85,13.93,300100.0,10.5586,10.6346,10.5282,10.589,300100.0
2008-11-21 10:45:00,13.93,14.15,13.93,14.06,357700.0,10.589,10.7562,10.589,10.6878,357700.0
2008-11-21 10:50:00,14.06,14.14,13.91,13.92,212400.0,10.6878,10.7486,10.5738,10.5814,212400.0
2008-11-21 10:55:00,13.93,13.99,13.82,13.95,214600.0,10.589,10.6346,10.5054,10.6042,214600.0
2008-11-21 11:00:00,13.94,14.03,13.84,13.86,289000.0,10.5966,10.665,10.5206,10.5358,289000.0
2008-11-21 11:05:00,13.85,13.92,13.78,13.87,319100.0,10.5282,10.5814,10.475,10.5434,319100.0
2008-11-21 11:10:00,13.87,14.04,13.87,13.97,173000.0,10.5434,10.6726,10.5434,10.6194,173000.0
2008-11-21 11:15:00,13.97,14.13,13.94,14.13,254500.0,10.6194,10.741,10.5966,10.741,254500.0
2008-11-21 11:20:00,14.13,14.29,14.1,14.18,284900.0,10.741,10.8626,10.7182,10.779,284900.0
2008-11-21 11:25:00,14.19,14.25,14.09,14.15,174400.0,10.7866,10.8322,10.7106,10.7562,174400.0
2008-11-21 11:30:00,14.14,14.29,14.12,14.26,230400.0,10.7486,10.8626,10.7334,10.8398,230400.0
2008-11-21 11:35:00,14.26,14.29,14.11,14.14,179200.0,10.8398,10.8626,10.7258,10.7486,179200.0
2008-11-21 11:40:00,14.15,14.31,14.15,14.26,191300.0,10.7562,10.8778,10.7562,10.8398,191300.0
2008-11-21 11:45:00,14.26,14.3,14.08,14.19,177800.0,10.8398,10.8702,10.703,10.7866,177800.0
2008-11-21 11:50:00,14.19,14.23,14.07,14.09,204100.0,10.7866,10.817,10.6954,10.7106,204100.0
2008-11-21 11:55:00,14.09,14.24,14.07,14.16,167800.0,10.7106,10.8246,10.6954,10.7638,167800.0
2008-11-21 12:00:00,14.17,14.2,14.05,14.15,226200.0,10.7714,10.7942,10.6802,10.7562,226200.0
2008-11-21 12:05:00,14.15,14.32,14.15,14.25,180800.0,10.7562,10.8854,10.7562,10.8322,180800.0
2008-11-21 12:10:00,14.25,14.28,14.15,14.2,140600.0,10.8322,10.855,10.7562,10.7942,140600.0
2008-11-21 12:15:00,14.2,14.35,14.2,14.21,193100.0,10.7942,10.9082,10.7942,10.8018,193100.0
2008-11-21 12:20:00,14.19,14.28,14.18,14.23,171800.0,10.7866,10.855,10.779,10.817,171800.0
2008-11-21 12:25:00,14.22,14.31,14.2,14.28,299800.0,10.8094,10.8778,10.7942,10.855,299800.0
2008-11-21 12:30:00,14.29,14.44,14.26,14.41,212500.0,10.8626,10.9767,10.8398,10.9539,212500.0
2008-11-21 12:35:00,14.41,14.54,14.37,14.44,251200.0,10.9539,11.0527,10.9234,10.9767,251200.0
2008-11-21 12:40:00,14.44,14.56,14.44,14.54,172900.0,10.9767,11.0679,10.9767,11.0527,172900.0
2008-11-21 12:45:00,14.54,14.62,14.4,14.4,249500.0,11.0527,11.1135,10.9463,10.9463,249500.0
2008-11-21 12:50:00,14.4,14.52,14.39,14.46,172200.0,10.9463,11.0375,10.9387,10.9919,172200.0
2008-11-21 12:55:00,14.45,14.49,14.4,14.43,215200.0,10.9843,11.0147,10.9463,10.9691,215200.0
2008-11-21 13:00:00,14.44,14.47,14.24,14.27,184400.0,10.9767,10.9995,10.8246,10.8474,184400.0
2008-11-21 13:05:00,14.27,14.36,14.24,14.36,178400.0,10.8474,10.9158,10.8246,10.9158,178400.0
2008-11-21 13:10:00,14.36,14.44,14.35,14.41,196400.0,10.9158,10.9767,10.9082,10.9539,196400.0
2008-11-21 13:15:00,14.41,14.44,14.32,14.37,165900.0,10.9539,10.9767,10.8854,10.9234,165900.0
2008-11-21 13:20:00,14.36,14.36,14.15,14.27,228300.0,10.9158,10.9158,10.7562,10.8474,228300.0
2008-11-21 13:25:00,14.27,14.32,14.25,14.28,157900.0,10.8474,10.8854,10.8322,10.855,157900.0
2008-11-21 13:30:00,14.28,14.33,14.24,14.24,149800.0,10.855,10.893,10.8246,10.8246,149800.0
2008-11-21 13:35:00,14.24,14.3,14.18,14.25,173400.0,10.8246,10.8702,10.779,10.8322,173400.0
2008-11-21 13:40:00,14.25,14.4,14.24,14.3,173500.0,10.8322,10.9463,10.8246,10.8702,173500.0
2008-11-21 13:45:00,14.31,14.34,14.22,14.24,146800.0,10.8778,10.9006,10.8094,10.8246,146800.0
2008-11-21 13:50:00,14.25,14.27,14.19,14.25,167300.0,10.8322,10.8474,10.7866,10.8322,167300.0
2008-11-21 13:55:00,14.24,14.26,14.07,14.1,204200.0,10.8246,10.8398,10.6954,10.7182,204200.0
2008-11-21 14:00:00,14.09,14.21,14.03,14.19,217300.0,10.7106,10.8018,10.665,10.7866,217300.0
2008-11-21 14:05:00,14.2,14.3,14.14,14.17,196300.0,10.7942,10.8702,10.7486,10.7714,196300.0
2008-11-21 14:10:00,14.17,14.3,14.17,14.24,183600.0,10.7714,10.8702,10.7714,10.8246,183600.0
2008-11-21 14:15:00,14.24,14.25,14.17,14.21,139500.0,10.8246,10.8322,10.7714,10.8018,139500.0
2008-11-21 14:20:00,14.21,14.39,14.2,14.28,223300.0,10.8018,10.9387,10.7942,10.855,223300.0
2008-11-21 14:25:00,14.28,14.41,14.26,14.31,223600.0,10.855,10.9539,10.8398,10.8778,223600.0
2008-11-21 14:30:00,14.31,14.35,14.25,14.32,170500.0,10.8778,10.9082,10.8322,10.8854,170500.0
2008-11-21 14:35:00,14.31,14.31,14.18,14.26,198800.0,10.8778,10.8778,10.779,10.8398,198800.0
2008-11-21 14:40:00,14.26,14.28,14.05,14.21,204500.0,10.8398,10.855,10.6802,10.8018,204500.0
2008-11-21 14:45:00,14.22,14.37,14.22,14.3,214300.0,10.8094,10.9234,10.8094,10.8702,214300.0
2008-11-21 14:50:00,14.31,14.36,14.15,14.21,192100.0,10.8778,10.9158,10.7562,10.8018,192100.0
2008-11-21 14:55:00,14.2,14.29,14.14,14.19,244200.0,10.7942,10.8626,10.7486,10.7866,244200.0
2008-11-21 15:00:00,14.19,14.52,14.18,14.41,342600.0,10.7866,11.0375,10.779,10.9539,342600.0
2008-11-21 15:05:00,14.41,14.64,14.35,14.44,302100.0,10.9539,11.1287,10.9082,10.9767,302100.0
2008-11-21 15:10:00,14.45,14.83,14.43,14.82,370400.0,10.9843,11.2731,10.9691,11.2655,370400.0
2008-11-21 15:15:00,14.81,14.83,14.61,14.75,341600.0,11.2579,11.2731,11.1059,11.2123,341600.0
2008-11-21 15:20:00,14.74,14.79,14.59,14.7,319500.0,11.2047,11.2427,11.0907,11.1743,319500.0
2008-11-21 15:25:00,14.7,14.99,14.6,14.86,412500.0,11.1743,11.3947,11.0983,11.2959,412500.0
2008-11-21 15:30:00,14.85,15.18,14.76,15.1,423500.0,11.2883,11.5392,11.2199,11.4784,423500.0
2008-11-21 15:35:00,15.1,15.35,15.04,15.21,457000.0,11.4784,11.6684,11.4328,11.562,457000.0
2008-11-21 15:40:00,15.21,15.34,15.16,15.18,602600.0,11.562,11.6608,11.524,11.5392,602600.0
2008-11-21 15:45:00,15.18,15.37,15.09,15.37,649200.0,11.5392,11.6836,11.4708,11.6836,649200.0
2008-11-21 15:50:00,15.37,15.39,15.09,15.17,1078300.0,11.6836,11.6988,11.4708,11.5316,1078300.0
2008-11-21 15:55:00,15.18,15.41,15.17,15.34,1238300.0,11.5392,11.714,11.5316,11.6608,1238300.0
2008-11-24 09:30:00,16.0,16.0,15.5,15.57,233800.0,12.1625,12.1625,11.7824,11.8356,233800.0
2008-11-24 09:35:00,15.59,15.82,15.54,15.69,258900.0,11.8508,12.0257,11.8128,11.9269,258900.0
2008-11-24 09:40:00,15.69,15.7,15.35,15.54,314600.0,11.9269,11.9345,11.6684,11.8128,314600.0
2008-11-24 09:45:00,15.53,15.56,15.33,15.44,157600.0,11.8052,11.828,11.6532,11.7368,157600.0
2008-11-24 09:50:00,15.44,15.57,15.41,15.44,157900.0,11.7368,11.8356,11.714,11.7368,157900.0
2008-11-24 09:55:00,15.44,15.66,15.39,15.66,129100.0,11.7368,11.904,11.6988,11.904,129100.0
2008-11-24 10:00:00,15.65,15.98,15.65,15.85,280400.0,11.8964,12.1473,11.8964,12.0485,280400.0
2008-11-24 10:05:00,15.86,15.92,15.75,15.91,177200.0,12.0561,12.1017,11.9725,12.0941,177200.0
2008-11-24 10:10:00,15.92,15.96,15.79,15.87,92100.0,12.1017,12.1321,12.0029,12.0637,92100.0
2008-11-24 10:15:00,15.87,16.09,15.83,16.0,172800.0,12.0637,12.2309,12.0333,12.1625,172800.0
2008-11-24 10:20:00,15.99,16.07,15.92,16.02,132200.0,12.1549,12.2157,12.1017,12.1777,132200.0
2008-11-24 10:25:00,16.02,16.15,16.01,16.15,117500.0,12.1777,12.2765,12.1701,12.2765,117500.0
2008-11-24 10:30:00,16.14,16.22,16.04,16.07,223900.0,12.2689,12.3297,12.1929,12.2157,223900.0
2008-11-24 10:35:00,16.08,16.11,15.95,15.96,180300.0,12.2233,12.2461,12.1245,12.1321,180300.0
2008-11-24 10:40:00,15.97,16.2,15.95,16.18,147900.0,12.1397,12.3145,12.1245,12.2993,147900.0
2008-11-24 10:45:00,16.18,16.24,16.06,16.08,193800.0,12.2993,12.3449,12.2081,12.2233,193800.0
2008-11-24 10:50:00,16.08,16.1,15.99,16.04,164200.0,12.2233,12.2385,12.1549,12.1929,164200.0
2008-11-24 10:55:00,16.03,16.13,16.0,16.13,164200.0,12.1853,12.2613,12.1625,12.2613,164200.0
2008-11-24 11:00:00,16.13,16.25,15.99,16.0,167900.0,12.2613,12.3525,12.1549,12.1625,167900.0
2008-11-24 11:05:00,16.01,16.07,15.98,16.03,99900.0,12.1701,12.2157,12.1473,12.1853,99900.0
2008-11-24 11:10:00,16.03,16.06,15.99,16.06,132900.0,12.1853,12.2081,12.1549,12.2081,132900.0
2008-11-24 11:15:00,16.07,16.16,16.05,16.07,110900.0,12.2157,12.2841,12.2005,12.2157,110900.0
2008-11-24 11:20:00,16.05,16.25,16.03,16.23,167700.0,12.2005,12.3525,12.1853,12.3373,167700.0
2008-11-24 11:25:00,16.23,16.25,16.11,16.11,143900.0,12.3373,12.3525,12.2461,12.2461,143900.0
2008-11-24 11:30:00,16.12,16.17,16.07,16.14,109900.0,12.2537,12.2917,12.2157,12.2689,109900.0
2008-11-24 11:35:00,16.14,16.18,16.06,16.07,219700.0,12.2689,12.2993,12.2081,12.2157,219700.0
2008-11-24 11:40:00,16.07,16.14,16.03,16.08,198800.0,12.2157,12.2689,12.1853,12.2233,198800.0
2008-11-24 11:45:00,16.08,16.27,16.08,16.26,147800.0,12.2233,12.3677,12.2233,12.3601,147800.0
2008-11-24 11:50:00,16.26,16.31,16.18,16.28,196900.0,12.3601,12.3982,12.2993,12.3753,196900.0
2008-11-24 11:55:00,16.28,16.31,16.23,16.25,161500.0,12.3753,12.3982,12.3373,12.3525,161500.0
2008-11-24 12:00:00,16.25,16.3,16.19,16.24,131400.0,12.3525,12.3906,12.3069,12.3449,131400.0
2008-11-24 12:05:00,16.24,16.28,16.2,16.28,288000.0,12.3449,12.3753,12.3145,12.3753,288000.0
2008-11-24 12:10:00,16.27,16.28,16.19,16.23,265900.0,12.3677,12.3753,12.3069,12.3373,265900.0
2008-11-24 12:15:00,16.23,16.3,16.16,16.16,263400.0,12.3373,12.3906,12.2841,12.2841,263400.0
2008-11-24 12:20:00,16.16,16.16,15.94,16.0,229300.0,12.2841,12.2841,12.1169,12.1625,229300.0
2008-11-24 12:25:00,16.0,16.13,15.99,16.02,165400.0,12.1625,12.2613,12.1549,12.1777,165400.0
2008-11-24 12:30:00,16.02,16.23,16.02,16.21,142500.0,12.1777,12.3373,12.1777,12.3221,142500.0
2008-11-24 12:35:00,16.21,16.3,16.19,16.22,177400.0,12.3221,12.3906,12.3069,12.3297,177400.0
2008-11-24 12:40:00,16.22,16.26,16.18,16.2,270300.0,12.3297,12.3601,12.2993,12.3145,270300.0
2008-11-24 12:45:00,16.2,16.25,16.15,16.23,183300.0,12.3145,12.3525,12.2765,12.3373,183300.0
2008-11-24 12:50:00,16.23,16.39,16.21,16.39,132700.0,12.3373,12.459,12.3221,12.459,132700.0
2008-11-24 12:55:00,16.38,16.39,16.29,16.34,113400.0,12.4514,12.459,12.3829,12.421,113400.0
2008-11-24 13:00:00,16.34,16.4,16.3,16.38,159000.0,12.421,12.4666,12.3906,12.4514,159000.0
2008-11-24 13:05:00,16.38,16.45,16.33,16.41,131800.0,12.4514,12.5046,12.4134,12.4742,131800.0
2008-11-24 13:10:00,16.42,16.46,16.3,16.35,201200.0,12.4818,12.5122,12.3906,12.4286,201200.0
2008-11-24 13:15:00,16.36,16.37,16.24,16.3,256500.0,12.4362,12.4438,12.3449,12.3906,256500.0
2008-11-24 13:20:00,16.3,16.38,16.26,16.35,160000.0,12.3906,12.4514,12.3601,12.4286,160000.0
2008-11-24 13:25:00,16.34,16.42,16.3,16.4,207600.0,12.421,12.4818,12.3906,12.4666,207600.0
2008-11-24 13:30:00,16.39,16.49,16.35,16.49,160600.0,12.459,12.535,12.4286,12.535,160600.0
2008-11-24 13:35:00,16.48,16.59,16.46,16.54,218200.0,12.5274,12.611,12.5122,12.573,218200.0
2008-11-24 13:40:00,16.54,16.6,16.49,16.6,196600.0,12.573,12.6186,12.535,12.6186,196600.0
2008-11-24 13:45:00,16.6,16.6,16.53,16.56,275600.0,12.6186,12.6186,12.5654,12.5882,275600.0
2008-11-24 13:50:00,16.56,16.59,16.46,16.51,185700.0,12.5882,12.611,12.5122,12.5502,185700.0
2008-11-24 13:55:00,16.52,16.67,16.47,16.63,299600.0,12.5578,12.6718,12.5198,12.6414,299600.0
2008-11-24 14:00:00,16.63,16.63,16.45,16.47,138800.0,12.6414,12.6414,12.5046,12.5198,138800.0
2008-11-24 14:05:00,16.47,16.48,16.25,16.33,275700.0,12.5198,12.5274,12.3525,12.4134,275700.0
2008-11-24 14:10:00,16.33,16.36,16.22,16.3,152700.0,12.4134,12.4362,12.3297,12.3906,152700.0
2008-11-24 14:15:00,16.3,16.34,16.25,16.33,194700.0,12.3906,12.421,12.3525,12.4134,194700.0
2008-11-24 14:20:00,16.34,16.5,16.32,16.5,187400.0,12.421,12.5426,12.4058,12.5426,187400.0
2008-11-24 14:25:00,16.49,16.52,16.38,16.4,198200.0,12.535,12.5578,12.4514,12.4666,198200.0
2008-11-24 14:30:00,16.41,16.57,16.38,16.48,230400.0,12.4742,12.5958,12.4514,12.5274,230400.0
2008-11-24 14:35:00,16.48,16.57,16.48,16.54,207100.0,12.5274,12.5958,12.5274,12.573,207100.0
2008-11-24 14:40:00,16.54,16.55,16.38,16.4,139000.0,12.573,12.5806,12.4514,12.4666,139000.0
2008-11-24 14:45:00,16.41,16.44,16.3,16.3,140300.0,12.4742,12.497,12.3906,12.3906,140300.0
2008-11-24 14:50:00,16.31,16.42,16.31,16.35,219600.0,12.3982,12.4818,12.3982,12.4286,219600.0
2008-11-24 14:55:00,16.36,16.53,16.36,16.5,191900.0,12.4362,12.5654,12.4362,12.5426,191900.0
2008-11-24 15:00:00,16.51,16.52,16.4,16.51,194800.0,12.5502,12.5578,12.4666,12.5502,194800.0
2008-11-24 15:05:00,16.5,16.56,16.44,16.56,227400.0,12.5426,12.5882,12.497,12.5882,227400.0
2008-11-24 15:10:00,16.56,16.64,16.5,16.59,200800.0,12.5882,12.649,12.5426,12.611,200800.0
2008-11-24 15:15:00,16.6,16.62,16.51,16.52,311800.0,12.6186,12.6338,12.5502,12.5578,311800.0
2008-11-24 15:20:00,16.52,16.61,16.43,16.48,337300.0,12.5578,12.6262,12.4894,12.5274,337300.0
2008-11-24 15:25:00,16.48,16.69,16.46,16.67,351400.0,12.5274,12.687,12.5122,12.6718,351400.0
2008-11-24 15:30:00,16.67,16.7,16.6,16.63,332300.0,12.6718,12.6946,12.6186,12.6414,332300.0
2008-11-24 15:35:00,16.63,16.67,16.54,16.59,431000.0,12.6414,12.6718,12.573,12.611,431000.0
2008-11-24 15:40:00,16.59,16.82,16.59,16.81,591200.0,12.611,12.7858,12.611,12.7782,591200.0
2008-11-24 15:45:00,16.81,16.85,16.58,16.59,534800.0,12.7782,12.8086,12.6034,12.611,534800.0
2008-11-24 15:50:00,16.59,16.65,16.38,16.5,870900.0,12.611,12.6566,12.4514,12.5426,870900.0
2008-11-24 15:55:00,16.5,16.64,16.4,16.44,813600.0,12.5426,12.649,12.4666,12.497,813600.0
2008-11-25 09:30:00,16.5,16.54,16.14,16.52,450100.0,12.5426,12.573,12.2689,12.5578,450100.0
2008-11-25 09:35:00,16.51,16.65,16.25,16.25,565300.0,12.5502,12.6566,12.3525,12.3525,565300.0
2008-11-25 09:40:00,16.25,16.52,16.23,16.43,347000.0,12.3525,12.5578,12.3373,12.4894,347000.0
2008-11-25 09:45:00,16.43,16.43,16.23,16.3,305000.0,12.4894,12.4894,12.3373,12.3906,305000.0
2008-11-25 09:50:00,16.3,16.46,16.29,16.29,244400.0,12.3906,12.5122,12.3829,12.3829,244400.0
2008-11-25 09:55:00,16.3,16.33,16.13,16.14,278400.0,12.3906,12.4134,12.2613,12.2689,278400.0
2008-11-25 10:00:00,16.16,16.44,16.13,16.24,309200.0,12.2841,12.497,12.2613,12.3449,309200.0
2008-11-25 10:05:00,16.24,16.41,16.24,16.41,304000.0,12.3449,12.4742,12.3449,12.4742,304000.0
2008-11-25 10:10:00,16.42,16.44,16.17,16.24,202200.0,12.4818,12.497,12.2917,12.3449,202200.0
2008-11-25 10:15:00,16.24,16.25,16.09,16.17,188300.0,12.3449,12.3525,12.2309,12.2917,188300.0
2008-11-25 10:20:00,16.17,16.2,16.01,16.02,275100.0,12.2917,12.3145,12.1701,12.1777,275100.0
2008-11-25 10:25:00,16.02,16.22,16.02,16.21,224000.0,12.1777,12.3297,12.1777,12.3221,224000.0
2008-11-25 10:30:00,16.21,16.22,16.05,16.13,210300.0,12.3221,12.3297,12.2005,12.2613,210300.0
2008-11-25 10:35:00,16.13,16.13,16.02,16.04,249600.0,12.2613,12.2613,12.1777,12.1929,249600.0
2008-11-25 10:40:00,16.04,16.1,15.96,16.07,474200.0,12.1929,12.2385,12.1321,12.2157,474200.0
2008-11-25 10:45:00,16.08,16.11,15.95,15.96,338300.0,12.2233,12.2461,12.1245,12.1321,338300.0
2008-11-25 10:50:00,15.96,16.03,15.79,15.9,253200.0,12.1321,12.1853,12.0029,12.0865,253200.0
2008-11-25 10:55:00,15.9,16.03,15.88,15.98,147100.0,12.0865,12.1853,12.0713,12.1473,147100.0
2008-11-25 11:00:00,15.98,16.0,15.72,15.78,260900.0,12.1473,12.1625,11.9497,11.9953,260900.0
2008-11-25 11:05:00,15.78,15.78,15.53,15.66,316600.0,11.9953,11.9953,11.8052,11.904,316600.0
2008-11-25 11:10:00,15.66,15.8,15.62,15.75,177200.0,11.904,12.0105,11.8736,11.9725,177200.0
2008-11-25 11:15:00,15.76,15.87,15.68,15.86,169000.0,11.9801,12.0637,11.9193,12.0561,169000.0
2008-11-25 11:20:00,15.86,15.91,15.8,15.89,162500.0,12.0561,12.0941,12.0105,12.0789,162500.0
2008-11-25 11:25:00,15.89,16.02,15.87,15.98,151500.0,12.0789,12.1777,12.0637,12.1473,151500.0
2008-11-25 11:30:00,15.98,15.99,15.79,15.82,114700.0,12.1473,12.1549,12.0029,12.0257,114700.0
2008-11-25 11:35:00,15.82,15.94,15.78,15.78,110100.0,12.0257,12.1169,11.9953,11.9953,110100.0
2008-11-25 11:40:00,15.79,15.98,15.77,15.97,110200.0,12.0029,12.1473,11.9877,12.1397,110200.0
2008-11-25 11:45:00,15.97,16.08,15.96,16.06,117600.0,12.1397,12.2233,12.1321,12.2081,117600.0
2008-11-25 11:50:00,16.06,16.11,15.98,16.06,188300.0,12.2081,12.2461,12.1473,12.2081,188300.0
2008-11-25 11:55:00,16.05,16.19,15.98,15.99,176600.0,12.2005,12.3069,12.1473,12.1549,176600.0
2008-11-25 12:00:00,15.99,16.02,15.89,15.92,102700.0,12.1549,12.1777,12.0789,12.1017,102700.0
2008-11-25 12:05:00,15.92,16.07,15.9,16.04,122200.0,12.1017,12.2157,12.0865,12.1929,122200.0
2008-11-25 12:10:00,16.03,16.06,15.87,15.91,140900.0,12.1853,12.2081,12.0637,12.0941,140900.0
2008-11-25 12:15:00,15.91,15.99,15.91,15.97,117600.0,12.0941,12.1549,12.0941,12.1397,117600.0
2008-11-25 12:20:00,15.98,15.99,15.81,15.83,81500.0,12.1473,12.1549,12.0181,12.0333,81500.0
2008-11-25 12:25:00,15.82,15.89,15.79,15.87,82400.0,12.0257,12.0789,12.0029,12.0637,82400.0
2008-11-25 12:30:00,15.88,15.93,15.82,15.87,142800.0,12.0713,12.1093,12.0257,12.0637,142800.0
2008-11-25 12:35:00,15.88,16.02,15.86,15.95,113900.0,12.0713,12.1777,12.0561,12.1245,113900.0
2008-11-25 12:40:00,15.95,15.99,15.88,15.88,77800.0,12.1245,12.1549,12.0713,12.0713,77800.0
2008-11-25 12:45:00,15.89,15.9,15.75,15.77,77900.0,12.0789,12.0865,11.9725,11.9877,77900.0
2008-11-25 12:50:00,15.77,15.79,15.62,15.64,95200.0,11.9877,12.0029,11.8736,11.8888,95200.0
2008-11-25 12:55:00,15.63,15.78,15.6,15.71,150400.0,11.8812,11.9953,11.8584,11.9421,150400.0
2008-11-25 13:00:00,15.71,15.76,15.57,15.58,103500.0,11.9421,11.9801,11.8356,11.8432,103500.0
2008-11-25 13:05:00,15.58,15.77,15.57,15.76,95500.0,11.8432,11.9877,11.8356,11.9801,95500.0
2008-11-25 13:10:00,15.77,15.81,15.73,15.73,86700.0,11.9877,12.0181,11.9573,11.9573,86700.0
2008-11-25 13:15:00,15.73,15.78,15.65,15.71,118200.0,11.9573,11.9953,11.8964,11.9421,118200.0
2008-11-25 13:20:00,15.72,15.84,15.71,15.75,128200.0,11.9497,12.0409,11.9421,11.9725,128200.0
2008-11-25 13:25:00,15.75,15.9,15.72,15.83,149000.0,11.9725,12.0865,11.9497,12.0333,149000.0
2008-11-25 13:30:00,15.85,15.95,15.85,15.9,109400.0,12.0485,12.1245,12.0485,12.0865,109400.0
2008-11-25 13:35:00,15.9,15.95,15.89,15.94,133800.0,12.0865,12.1245,12.0789,12.1169,133800.0
2008-11-25 13:40:00,15.95,15.98,15.83,15.84,130200.0,12.1245,12.1473,12.0333,12.0409,130200.0
2008-11-25 13:45:00,15.84,16.01,15.83,15.98,150600.0,12.0409,12.1701,12.0333,12.1473,150600.0
2008-11-25 13:50:00,15.99,16.03,15.94,15.99,138900.0,12.1549,12.1853,12.1169,12.1549,138900.0
2008-11-25 13:55:00,15.99,16.01,15.81,15.82,175000.0,12.1549,12.1701,12.0181,12.0257,175000.0
2008-11-25 14:00:00,15.82,15.92,15.78,15.87,141400.0,12.0257,12.1017,11.9953,12.0637,141400.0
2008-11-25 14:05:00,15.86,15.91,15.73,15.76,86300.0,12.0561,12.0941,11.9573,11.9801,86300.0
2008-11-25 14:10:00,15.76,15.77,15.63,15.66,149500.0,11.9801,11.9877,11.8812,11.904,149500.0
2008-11-25 14:15:00,15.65,15.73,15.55,15.73,160600.0,11.8964,11.9573,11.8204,11.9573,160600.0
2008-11-25 14:20:00,15.72,15.77,15.68,15.77,107100.0,11.9497,11.9877,11.9193,11.9877,107100.0
2008-11-25 14:25:00,15.77,15.8,15.71,15.72,176200.0,11.9877,12.0105,11.9421,11.9497,176200.0
2008-11-25 14:30:00,15.72,15.84,15.67,15.81,166400.0,11.9497,12.0409,11.9117,12.0181,166400.0
2008-11-25 14:35:00,15.82,15.88,15.77,15.82,165000.0,12.0257,12.0713,11.9877,12.0257,165000.0
2008-11-25 14:40:00,15.82,15.83,15.75,15.79,164100.0,12.0257,12.0333,11.9725,12.0029,164100.0
2008-11-25 14:45:00,15.79,15.79,15.71,15.77,142100.0,12.0029,12.0029,11.9421,11.9877,142100.0
2008-11-25 14:50:00,15.77,15.85,15.7,15.83,161100.0,11.9877,12.0485,11.9345,12.0333,161100.0
2008-11-25 14:55:00,15.82,16.02,15.82,15.94,333400.0,12.0257,12.1777,12.0257,12.1169,333400.0
2008-11-25 15:00:00,15.94,16.13,15.93,16.1,278400.0,12.1169,12.2613,12.1093,12.2385,278400.0
2008-11-25 15:05:00,16.1,16.17,16.0,16.0,231500.0,12.2385,12.2917,12.1625,12.1625,231500.0
2008-11-25 15:10:00,16.0,16.08,15.94,16.04,193600.0,12.1625,12.2233,12.1169,12.1929,193600.0
2008-11-25 15:15:00,16.03,16.18,16.02,16.04,259800.0,12.1853,12.2993,12.1777,12.1929,259800.0
2008-11-25 15:20:00,16.05,16.09,15.92,16.02,285600.0,12.2005,12.2309,12.1017,12.1777,285600.0
2008-11-25 15:25:00,16.02,16.17,15.92,16.11,280500.0,12.1777,12.2917,12.1017,12.2461,280500.0
2008-11-25 15:30:00,16.09,16.16,15.99,16.06,339600.0,12.2309,12.2841,12.1549,12.2081,339600.0
2008-11-25 15:35:00,16.06,16.18,16.01,16.06,268900.0,12.2081,12.2993,12.1701,12.2081,268900.0
2008-11-25 15:40:00,16.07,16.28,16.03,16.22,611900.0,12.2157,12.3753,12.1853,12.3297,611900.0
2008-11-25 15:45:00,16.22,16.29,16.11,16.22,464000.0,12.3297,12.3829,12.2461,12.3297,464000.0
2008-11-25 15:50:00,16.22,16.34,16.15,16.27,702400.0,12.3297,12.421,12.2765,12.3677,702400.0
2008-11-25 15:55:00,16.27,16.27,16.06,16.2,551500.0,12.3677,12.3677,12.2081,12.3145,551500.0
2008-11-26 09:30:00,15.94,16.28,15.94,16.18,162400.0,12.1169,12.3753,12.1169,12.2993,162400.0
2008-11-26 09:35:00,16.2,16.25,16.02,16.12,172900.0,12.3145,12.3525,12.1777,12.2537,172900.0
2008-11-26 09:40:00,16.12,16.29,16.03,16.08,180000.0,12.2537,12.3829,12.1853,12.2233,180000.0
2008-11-26 09:45:00,16.1,16.19,16.08,16.19,139400.0,12.2385,12.3069,12.2233,12.3069,139400.0
2008-11-26 09:50:00,16.19,16.28,16.16,16.23,211600.0,12.3069,12.3753,12.2841,12.3373,211600.0
2008-11-26 09:55:00,16.23,16.28,16.12,16.25,174700.0,12.3373,12.3753,12.2537,12.3525,174700.0
2008-11-26 10:00:00,16.25,16.44,16.17,16.4,133000.0,12.3525,12.497,12.2917,12.4666,133000.0
2008-11-26 10:05:00,16.39,16.47,16.31,16.36,179500.0,12.459,12.5198,12.3982,12.4362,179500.0
2008-11-26 10:10:00,16.37,16.47,16.27,16.38,93400.0,12.4438,12.5198,12.3677,12.4514,93400.0
2008-11-26 10:15:00,16.36,16.61,16.36,16.56,164600.0,12.4362,12.6262,12.4362,12.5882,164600.0
2008-11-26 10:20:00,16.56,16.62,16.43,16.51,101000.0,12.5882,12.6338,12.4894,12.5502,101000.0
2008-11-26 10:25:00,16.5,16.6,16.49,16.51,136700.0,12.5426,12.6186,12.535,12.5502,136700.0
2008-11-26 10:30:00,16.51,16.61,16.43,16.48,115600.0,12.5502,12.6262,12.4894,12.5274,115600.0
2008-11-26 10:35:00,16.47,16.47,16.19,16.3,284000.0,12.5198,12.5198,12.3069,12.3906,284000.0
2008-11-26 10:40:00,16.29,16.3,16.1,16.23,110900.0,12.3829,12.3906,12.2385,12.3373,110900.0
2008-11-26 10:45:00,16.25,16.32,16.17,16.18,88200.0,12.3525,12.4058,12.2917,12.2993,88200.0
2008-11-26 10:50:00,16.18,16.37,16.13,16.31,160200.0,12.2993,12.4438,12.2613,12.3982,160200.0
2008-11-26 10:55:00,16.32,16.47,16.32,16.44,137700.0,12.4058,12.5198,12.4058,12.497,137700.0
2008-11-26 11:00:00,16.44,16.46,16.25,16.25,142000.0,12.497,12.5122,12.3525,12.3525,142000.0
2008-11-26 11:05:00,16.25,16.37,16.23,16.35,139900.0,12.3525,12.4438,12.3373,12.4286,139900.0
2008-11-26 11:10:00,16.35,16.53,16.35,16.51,108200.0,12.4286,12.5654,12.4286,12.5502,108200.0
2008-11-26 11:15:00,16.5,16.61,16.5,16.59,179800.0,12.5426,12.6262,12.5426,12.611,179800.0
2008-11-26 11:20:00,16.59,16.67,16.55,16.6,186100.0,12.611,12.6718,12.5806,12.6186,186100.0
2008-11-26 11:25:00,16.6,16.63,16.54,16.58,142100.0,12.6186,12.6414,12.573,12.6034,142100.0
2008-11-26 11:30:00,16.58,16.68,16.57,16.68,100300.0,12.6034,12.6794,12.5958,12.6794,100300.0
2008-11-26 11:35:00,16.68,16.81,16.68,16.76,151700.0,12.6794,12.7782,12.6794,12.7402,151700.0
2008-11-26 11:40:00,16.76,16.8,16.65,16.73,96800.0,12.7402,12.7706,12.6566,12.7174,96800.0
2008-11-26 11:45:00,16.72,16.86,16.67,16.85,111500.0,12.7098,12.8162,12.6718,12.8086,111500.0
2008-11-26 11:50:00,16.86,16.87,16.75,16.81,84900.0,12.8162,12.8238,12.7326,12.7782,84900.0
2008-11-26 11:55:00,16.8,16.86,16.77,16.83,132000.0,12.7706,12.8162,12.7478,12.7934,132000.0
2008-11-26 12:00:00,16.81,16.85,16.74,16.81,177200.0,12.7782,12.8086,12.725,12.7782,177200.0
2008-11-26 12:05:00,16.8,16.87,16.79,16.83,114300.0,12.7706,12.8238,12.763,12.7934,114300.0
2008-11-26 12:10:00,16.83,16.87,16.76,16.78,85700.0,12.7934,12.8238,12.7402,12.7554,85700.0
2008-11-26 12:15:00,16.78,16.9,16.78,16.85,58300.0,12.7554,12.8466,12.7554,12.8086,58300.0
2008-11-26 12:20:00,16.86,16.98,16.85,16.96,134200.0,12.8162,12.9075,12.8086,12.8923,134200.0
2008-11-26 12:25:00,16.96,17.0,16.92,16.97,47400.0,12.8923,12.9227,12.8618,12.8999,47400.0
2008-11-26 12:30:00,16.97,17.0,16.94,16.96,63500.0,12.8999,12.9227,12.8771,12.8923,63500.0
2008-11-26 12:35:00,16.96,17.05,16.94,17.05,108800.0,12.8923,12.9607,12.8771,12.9607,108800.0
2008-11-26 12:40:00,17.06,17.1,17.01,17.09,91400.0,12.9683,12.9987,12.9303,12.9911,91400.0
2008-11-26 12:45:00,17.08,17.27,17.07,17.23,194500.0,12.9835,13.1279,12.9759,13.0975,194500.0
2008-11-26 12:50:00,17.24,17.24,17.19,17.22,104800.0,13.1051,13.1051,13.0671,13.0899,104800.0
2008-11-26 12:55:00,17.2,17.23,17.13,17.2,103900.0,13.0747,13.0975,13.0215,13.0747,103900.0
2008-11-26 13:00:00,17.2,17.36,17.19,17.36,150700.0,13.0747,13.1963,13.0671,13.1963,150700.0
2008-11-26 13:05:00,17.35,17.36,17.24,17.25,123200.0,13.1887,13.1963,13.1051,13.1127,123200.0
2008-11-26 13:10:00,17.24,17.24,17.12,17.16,75700.0,13.1051,13.1051,13.0139,13.0443,75700.0
2008-11-26 13:15:00,17.16,17.23,17.16,17.21,51800.0,13.0443,13.0975,13.0443,13.0823,51800.0
2008-11-26 13:20:00,17.22,17.27,17.2,17.23,89700.0,13.0899,13.1279,13.0747,13.0975,89700.0
2008-11-26 13:25:00,17.22,17.31,17.18,17.29,91100.0,13.0899,13.1583,13.0595,13.1431,91100.0
2008-11-26 13:30:00,17.29,17.3,17.11,17.11,58300.0,13.1431,13.1507,13.0063,13.0063,58300.0
2008-11-26 13:35:00,17.1,17.2,17.1,17.2,94500.0,12.9987,13.0747,12.9987,13.0747,94500.0
2008-11-26 13:40:00,17.19,17.26,17.14,17.23,80800.0,13.0671,13.1203,13.0291,13.0975,80800.0
2008-11-26 13:45:00,17.23,17.31,17.21,17.26,192200.0,13.0975,13.1583,13.0823,13.1203,192200.0
2008-11-26 13:50:00,17.25,17.32,17.25,17.25,46200.0,13.1127,13.1659,13.1127,13.1127,46200.0
2008-11-26 13:55:00,17.26,17.28,17.22,17.24,82100.0,13.1203,13.1355,13.0899,13.1051,82100.0
2008-11-26 14:00:00,17.24,17.25,17.15,17.19,95600.0,13.1051,13.1127,13.0367,13.0671,95600.0
2008-11-26 14:05:00,17.19,17.21,17.15,17.2,111000.0,13.0671,13.0823,13.0367,13.0747,111000.0
2008-11-26 14:10:00,17.19,17.21,17.06,17.06,154300.0,13.0671,13.0823,12.9683,12.9683,154300.0
2008-11-26 14:15:00,17.07,17.18,17.06,17.13,169100.0,12.9759,13.0595,12.9683,13.0215,169100.0
2008-11-26 14:20:00,17.13,17.28,17.13,17.25,145000.0,13.0215,13.1355,13.0215,13.1127,145000.0
2008-11-26 14:25:00,17.24,17.29,17.19,17.29,92400.0,13.1051,13.1431,13.0671,13.1431,92400.0
2008-11-26 14:30:00,17.29,17.44,17.28,17.41,185400.0,13.1431,13.2571,13.1355,13.2343,185400.0
2008-11-26 14:35:00,17.41,17.43,17.32,17.32,208300.0,13.2343,13.2495,13.1659,13.1659,208300.0
2008-11-26 14:40:00,17.33,17.38,17.28,17.33,234800.0,13.1735,13.2115,13.1355,13.1735,234800.0
2008-11-26 14:45:00,17.33,17.39,17.28,17.35,188400.0,13.1735,13.2191,13.1355,13.1887,188400.0
2008-11-26 14:50:00,17.35,17.49,17.35,17.48,172900.0,13.1887,13.2951,13.1887,13.2875,172900.0
2008-11-26 14:55:00,17.48,17.56,17.47,17.54,145400.0,13.2875,13.3483,13.2799,13.3331,145400.0
2008-11-26 15:00:00,17.54,17.63,17.5,17.52,136100.0,13.3331,13.4016,13.3027,13.3179,136100.0
2008-11-26 15:05:00,17.52,17.56,17.47,17.53,103200.0,13.3179,13.3483,13.2799,13.3255,103200.0
2008-11-26 15:10:00,17.53,17.7,17.48,17.65,198700.0,13.3255,13.4548,13.2875,13.4168,198700.0
2008-11-26 15:15:00,17.66,17.73,17.56,17.62,279300.0,13.4244,13.4776,13.3483,13.394,279300.0
2008-11-26 15:20:00,17.61,17.63,17.51,17.59,138000.0,13.3864,13.4016,13.3103,13.3712,138000.0
2008-11-26 15:25:00,17.59,17.68,17.59,17.66,132000.0,13.3712,13.4396,13.3712,13.4244,132000.0
2008-11-26 15:30:00,17.67,17.7,17.54,17.59,236200.0,13.432,13.4548,13.3331,13.3712,236200.0
2008-11-26 15:35:00,17.6,17.65,17.52,17.55,325900.0,13.3788,13.4168,13.3179,13.3407,325900.0
2008-11-26 15:40:00,17.55,17.59,17.37,17.39,419300.0,13.3407,13.3712,13.2039,13.2191,419300.0
2008-11-26 15:45:00,17.4,17.49,17.35,17.4,311800.0,13.2267,13.2951,13.1887,13.2267,311800.0
2008-11-26 15:50:00,17.4,17.55,17.36,17.51,511600.0,13.2267,13.3407,13.1963,13.3103,511600.0
2008-11-26 15:55:00,17.51,17.6,17.47,17.58,554700.0,13.3103,13.3788,13.2799,13.3636,554700.0
2008-11-28 09:30:00,17.38,17.75,17.2,17.63,261500.0,13.2115,13.4928,13.0747,13.4016,261500.0
2008-11-28 09:35:00,17.63,17.8,17.53,17.66,130000.0,13.4016,13.5308,13.3255,13.4244,130000.0
2008-11-28 09:40:00,17.67,17.69,17.43,17.46,173300.0,13.432,13.4472,13.2495,13.2723,173300.0
2008-11-28 09:45:00,17.47,17.72,17.47,17.7,148200.0,13.2799,13.47,13.2799,13.4548,148200.0
2008-11-28 09:50:00,17.69,17.7,17.6,17.62,98500.0,13.4472,13.4548,13.3788,13.394,98500.0
2008-11-28 09:55:00,17.62,17.66,17.5,17.5,114300.0,13.394,13.4244,13.3027,13.3027,114300.0
2008-11-28 10:00:00,17.5,17.58,17.45,17.52,154500.0,13.3027,13.3636,13.2647,13.3179,154500.0
2008-11-28 10:05:00,17.52,17.52,17.28,17.34,131200.0,13.3179,13.3179,13.1355,13.1811,131200.0
2008-11-28 10:10:00,17.34,17.47,17.34,17.44,110100.0,13.1811,13.2799,13.1811,13.2571,110100.0
2008-11-28 10:15:00,17.44,17.61,17.38,17.58,127400.0,13.2571,13.3864,13.2115,13.3636,127400.0
2008-11-28 10:20:00,17.58,17.67,17.53,17.54,230700.0,13.3636,13.432,13.3255,13.3331,230700.0
2008-11-28 10:25:00,17.54,17.59,17.49,17.56,129300.0,13.3331,13.3712,13.2951,13.3483,129300.0
2008-11-28 10:30:00,17.57,17.57,17.45,17.47,94300.0,13.3559,13.3559,13.2647,13.2799,94300.0
2008-11-28 10:35:00,17.47,17.49,17.39,17.4,116800.0,13.2799,13.2951,13.2191,13.2267,116800.0
2008-11-28 10:40:00,17.41,17.51,17.34,17.39,116500.0,13.2343,13.3103,13.1811,13.2191,116500.0
2008-11-28 10:45:00,17.39,17.45,17.39,17.41,62300.0,13.2191,13.2647,13.2191,13.2343,62300.0
2008-11-28 10:50:00,17.41,17.54,17.41,17.54,92100.0,13.2343,13.3331,13.2343,13.3331,92100.0
2008-11-28 10:55:00,17.54,17.59,17.54,17.55,131600.0,13.3331,13.3712,13.3331,13.3407,131600.0
2008-11-28 11:00:00,17.55,17.56,17.46,17.47,180100.0,13.3407,13.3483,13.2723,13.2799,180100.0
2008-11-28 11:05:00,17.46,17.51,17.45,17.48,93100.0,13.2723,13.3103,13.2647,13.2875,93100.0
2008-11-28 11:10:00,17.48,17.54,17.48,17.52,87300.0,13.2875,13.3331,13.2875,13.3179,87300.0
2008-11-28 11:15:00,17.52,17.53,17.44,17.46,146400.0,13.3179,13.3255,13.2571,13.2723,146400.0
2008-11-28 11:20:00,17.46,17.47,17.4,17.45,103500.0,13.2723,13.2799,13.2267,13.2647,103500.0
2008-11-28 11:25:00,17.45,17.46,17.38,17.38,151800.0,13.2647,13.2723,13.2115,13.2115,151800.0
2008-11-28 11:30:00,17.38,17.39,17.3,17.31,112600.0,13.2115,13.2191,13.1507,13.1583,112600.0
2008-11-28 11:35:00,17.3,17.31,17.18,17.26,124300.0,13.1507,13.1583,13.0595,13.1203,124300.0
2008-11-28 11:40:00,17.27,17.3,17.2,17.29,97200.0,13.1279,13.1507,13.0747,13.1431,97200.0
2008-11-28 11:45:00,17.28,17.39,17.28,17.39,84600.0,13.1355,13.2191,13.1355,13.2191,84600.0
2008-11-28 11:50:00,17.38,17.47,17.35,17.46,91900.0,13.2115,13.2799,13.1887,13.2723,91900.0
2008-11-28 11:55:00,17.47,17.49,17.38,17.41,90500.0,13.2799,13.2951,13.2115,13.2343,90500.0
2008-11-28 12:00:00,17.41,17.41,17.35,17.36,68900.0,13.2343,13.2343,13.1887,13.1963,68900.0
2008-11-28 12:05:00,17.37,17.41,17.34,17.35,58500.0,13.2039,13.2343,13.1811,13.1887,58500.0
2008-11-28 12:10:00,17.35,17.4,17.33,17.4,67300.0,13.1887,13.2267,13.1735,13.2267,67300.0
2008-11-28 12:15:00,17.4,17.44,17.28,17.3,110300.0,13.2267,13.2571,13.1355,13.1507,110300.0
2008-11-28 12:20:00,17.3,17.38,17.26,17.38,102200.0,13.1507,13.2115,13.1203,13.2115,102200.0
2008-11-28 12:25:00,17.37,17.43,17.37,17.41,75100.0,13.2039,13.2495,13.2039,13.2343,75100.0
2008-11-28 12:30:00,17.4,17.45,17.35,17.41,78800.0,13.2267,13.2647,13.1887,13.2343,78800.0
2008-11-28 12:35:00,17.41,17.51,17.41,17.44,64400.0,13.2343,13.3103,13.2343,13.2571,64400.0
2008-11-28 12:40:00,17.43,17.57,17.43,17.56,128400.0,13.2495,13.3559,13.2495,13.3483,128400.0
2008-11-28 12:45:00,17.56,17.57,17.5,17.52,108000.0,13.3483,13.3559,13.3027,13.3179,108000.0
2008-11-28 12:50:00,17.52,17.58,17.48,17.57,141700.0,13.3179,13.3636,13.2875,13.3559,141700.0
2008-11-28 12:55:00,17.57,17.62,17.56,17.59,186400.0,13.3559,13.394,13.3483,13.3712,186400.0
2008-11-28 13:00:00,17.59,17.69,17.55,17.55,610600.0,13.3712,13.4472,13.3407,13.3407,610600.0
2008-11-28 13:05:00,17.59,17.6,17.55,17.55,2500.0,13.3712,13.3788,13.3407,13.3407,2500.0
2008-11-28 13:10:00,17.55,17.55,17.55,17.55,0.0,13.3407,13.3407,13.3407,13.3407,0.0
2008-11-28 13:15:00,17.6,17.6,17.6,17.6,1400.0,13.3788,13.3788,13.3788,13.3788,1400.0
2008-11-28 13:20:00,17.6,17.6,17.6,17.6,0.0,13.3788,13.3788,13.3788,13.3788,0.0
2008-11-28 13:25:00,17.6,17.6,17.6,17.6,67500.0,13.3788,13.3788,13.3788,13.3788,67500.0
2008-11-28 13:30:00,17.6,17.6,17.6,17.6,0.0,13.3788,13.3788,13.3788,13.3788,0.0
2008-11-28 13:35:00,17.6,17.6,17.6,17.6,0.0,13.3788,13.3788,13.3788,13.3788,0.0
2008-11-28 13:40:00,17.6,17.6,17.6,17.6,0.0,13.3788,13.3788,13.3788,13.3788,0.0
2008-11-28 13:45:00,17.6,17.6,17.6,17.6,0.0,13.3788,13.3788,13.3788,13.3788,0.0
2008-11-28 13:50:00,17.6,17.62,17.6,17.62,500.0,13.3788,13.394,13.3788,13.394,500.0
2008-11-28 13:55:00,17.62,17.62,17.62,17.62,100.0,13.394,13.394,13.394,13.394,100.0
2008-11-28 14:00:00,17.71,17.71,17.71,17.71,200.0,13.4624,13.4624,13.4624,13.4624,200.0
2008-11-28 14:05:00,17.71,17.71,17.71,17.71,0.0,13.4624,13.4624,13.4624,13.4624,0.0
2008-11-28 14:10:00,17.71,17.71,17.71,17.71,0.0,13.4624,13.4624,13.4624,13.4624,0.0
2008-11-28 14:15:00,17.71,17.71,17.71,17.71,0.0,13.4624,13.4624,13.4624,13.4624,0.0
2008-11-28 14:20:00,17.71,17.71,17.71,17.71,0.0,13.4624,13.4624,13.4624,13.4624,0.0
2008-11-28 14:25:00,17.71,17.71,17.71,17.71,0.0,13.4624,13.4624,13.4624,13.4624,0.0
2008-11-28 14:30:00,17.71,17.71,17.71,17.71,0.0,13.4624,13.4624,13.4624,13.4624,0.0
2008-11-28 14:35:00,17.71,17.71,17.71,17.71,0.0,13.4624,13.4624,13.4624,13.4624,0.0
2008-11-28 14:40:00,17.71,17.71,17.71,17.71,0.0,13.4624,13.4624,13.4624,13.4624,0.0
2008-11-28 14:45:00,17.71,17.71,17.71,17.71,0.0,13.4624,13.4624,13.4624,13.4624,0.0
2008-11-28 14:50:00,17.71,17.71,17.71,17.71,0.0,13.4624,13.4624,13.4624,13.4624,0.0
2008-11-28 14:55:00,17.71,17.71,17.71,17.71,0.0,13.4624,13.4624,13.4624,13.4624,0.0
2008-11-28 15:00:00,17.7,17.8,17.7,17.8,500.0,13.4548,13.5308,13.4548,13.5308,500.0
2008-11-28 15:05:00,17.8,17.8,17.8,17.8,0.0,13.5308,13.5308,13.5308,13.5308,0.0
2008-11-28 15:10:00,17.8,17.8,17.8,17.8,0.0,13.5308,13.5308,13.5308,13.5308,0.0
2008-11-28 15:15:00,17.8,17.8,17.8,17.8,0.0,13.5308,13.5308,13.5308,13.5308,0.0
2008-11-28 15:20:00,17.8,17.8,17.8,17.8,0.0,13.5308,13.5308,13.5308,13.5308,0.0
2008-11-28 15:25:00,17.8,17.8,17.8,17.8,0.0,13.5308,13.5308,13.5308,13.5308,0.0
2008-11-28 15:30:00,17.8,17.8,17.8,17.8,0.0,13.5308,13.5308,13.5308,13.5308,0.0
2008-11-28 15:35:00,17.8,17.8,17.8,17.8,0.0,13.5308,13.5308,13.5308,13.5308,0.0
2008-11-28 15:40:00,17.8,17.8,17.8,17.8,0.0,13.5308,13.5308,13.5308,13.5308,0.0
2008-11-28 15:45:00,17.8,17.8,17.8,17.8,0.0,13.5308,13.5308,13.5308,13.5308,0.0
2008-11-28 15:50:00,17.8,17.8,17.8,17.8,0.0,13.5308,13.5308,13.5308,13.5308,0.0
2008-11-28 15:55:00,17.8,17.8,17.8,17.8,0.0,13.5308,13.5308,13.5308,13.5308,0.0
2008-12-01 09:30:00,16.7,16.86,16.05,16.05,475700.0,12.7701,12.8925,12.2731,12.2731,475700.0
2008-12-01 09:35:00,16.08,16.27,15.96,16.23,331200.0,12.296,12.4413,12.2043,12.4107,331200.0
2008-12-01 09:40:00,16.22,16.27,16.01,16.11,220800.0,12.4031,12.4413,12.2425,12.319,220800.0
2008-12-01 09:45:00,16.11,16.21,16.07,16.07,240700.0,12.319,12.3954,12.2884,12.2884,240700.0
2008-12-01 09:50:00,16.07,16.07,15.86,15.97,244300.0,12.2884,12.2884,12.1278,12.2119,244300.0
2008-12-01 09:55:00,15.98,16.06,15.86,15.9,149900.0,12.2196,12.2807,12.1278,12.1584,149900.0
2008-12-01 10:00:00,15.9,16.07,15.89,16.02,157900.0,12.1584,12.2884,12.1507,12.2501,157900.0
2008-12-01 10:05:00,16.01,16.05,15.87,15.99,258600.0,12.2425,12.2731,12.1354,12.2272,258600.0
2008-12-01 10:10:00,15.99,16.08,15.93,15.98,220800.0,12.2272,12.296,12.1813,12.2196,220800.0
2008-12-01 10:15:00,15.98,16.03,15.94,15.97,191900.0,12.2196,12.2578,12.189,12.2119,191900.0
2008-12-01 10:20:00,15.99,16.05,15.94,16.0,276600.0,12.2272,12.2731,12.189,12.2349,276600.0
2008-12-01 10:25:00,16.0,16.09,15.99,16.04,306600.0,12.2349,12.3037,12.2272,12.2654,306600.0
2008-12-01 10:30:00,16.04,16.04,16.0,16.02,186800.0,12.2654,12.2654,12.2349,12.2501,186800.0
2008-12-01 10:35:00,16.02,16.03,15.94,15.96,270400.0,12.2501,12.2578,12.189,12.2043,270400.0
2008-12-01 10:40:00,15.95,16.08,15.92,16.03,195200.0,12.1966,12.296,12.1737,12.2578,195200.0
2008-12-01 10:45:00,16.03,16.05,15.96,15.96,115400.0,12.2578,12.2731,12.2043,12.2043,115400.0
2008-12-01 10:50:00,15.96,16.07,15.96,16.07,162300.0,12.2043,12.2884,12.2043,12.2884,162300.0
2008-12-01 10:55:00,16.08,16.1,15.98,15.99,199000.0,12.296,12.3113,12.2196,12.2272,199000.0
2008-12-01 11:00:00,15.99,16.03,15.93,16.03,197800.0,12.2272,12.2578,12.1813,12.2578,197800.0
2008-12-01 11:05:00,16.03,16.03,15.87,15.88,151700.0,12.2578,12.2578,12.1354,12.1431,151700.0
2008-12-01 11:10:00,15.88,15.99,15.87,15.97,118200.0,12.1431,12.2272,12.1354,12.2119,118200.0
2008-12-01 11:15:00,15.97,16.02,15.95,16.01,70300.0,12.2119,12.2501,12.1966,12.2425,70300.0
2008-12-01 11:20:00,16.01,16.02,15.96,15.99,90000.0,12.2425,12.2501,12.2043,12.2272,90000.0
2008-12-01 11:25:00,15.98,16.0,15.86,15.9,125700.0,12.2196,12.2349,12.1278,12.1584,125700.0
2008-12-01 11:30:00,15.9,15.93,15.88,15.93,100600.0,12.1584,12.1813,12.1431,12.1813,100600.0
2008-12-01 11:35:00,15.92,15.98,15.9,15.92,69800.0,12.1737,12.2196,12.1584,12.1737,69800.0
2008-12-01 11:40:00,15.92,16.0,15.92,15.99,91100.0,12.1737,12.2349,12.1737,12.2272,91100.0
2008-12-01 11:45:00,15.99,16.03,15.99,16.02,201400.0,12.2272,12.2578,12.2272,12.2501,201400.0
2008-12-01 11:50:00,16.01,16.01,15.9,15.92,270200.0,12.2425,12.2425,12.1584,12.1737,270200.0
2008-12-01 11:55:00,15.93,15.99,15.9,15.92,95900.0,12.1813,12.2272,12.1584,12.1737,95900.0
2008-12-01 12:00:00,15.92,15.94,15.84,15.88,95100.0,12.1737,12.189,12.1125,12.1431,95100.0
2008-12-01 12:05:00,15.87,15.94,15.86,15.9,81900.0,12.1354,12.189,12.1278,12.1584,81900.0
2008-12-01 12:10:00,15.9,15.97,15.88,15.91,95900.0,12.1584,12.2119,12.1431,12.166,95900.0
2008-12-01 12:15:00,15.91,15.94,15.85,15.91,161800.0,12.166,12.189,12.1201,12.166,161800.0
2008-12-01 12:20:00,15.91,15.96,15.9,15.9,72400.0,12.166,12.2043,12.1584,12.1584,72400.0
2008-12-01 12:25:00,15.9,15.92,15.85,15.9,107600.0,12.1584,12.1737,12.1201,12.1584,107600.0
2008-12-01 12:30:00,15.9,15.92,15.86,15.87,134800.0,12.1584,12.1737,12.1278,12.1354,134800.0
2008-12-01 12:35:00,15.87,15.88,15.77,15.81,156300.0,12.1354,12.1431,12.059,12.0896,156300.0
2008-12-01 12:40:00,15.81,15.87,15.78,15.83,71800.0,12.0896,12.1354,12.0666,12.1049,71800.0
2008-12-01 12:45:00,15.84,15.92,15.83,15.9,75800.0,12.1125,12.1737,12.1049,12.1584,75800.0
2008-12-01 12:50:00,15.9,15.92,15.8,15.82,130400.0,12.1584,12.1737,12.0819,12.0972,130400.0
2008-12-01 12:55:00,15.81,15.83,15.76,15.77,112300.0,12.0896,12.1049,12.0513,12.059,112300.0
2008-12-01 13:00:00,15.77,15.92,15.77,15.89,89500.0,12.059,12.1737,12.059,12.1507,89500.0
2008-12-01 13:05:00,15.9,15.94,15.86,15.93,62200.0,12.1584,12.189,12.1278,12.1813,62200.0
2008-12-01 13:10:00,15.94,16.01,15.93,16.0,91900.0,12.189,12.2425,12.1813,12.2349,91900.0
2008-12-01 13:15:00,16.0,16.01,15.97,16.0,112400.0,12.2349,12.2425,12.2119,12.2349,112400.0
2008-12-01 13:20:00,16.0,16.0,15.94,15.96,91100.0,12.2349,12.2349,12.189,12.2043,91100.0
2008-12-01 13:25:00,15.97,15.99,15.95,15.98,87000.0,12.2119,12.2272,12.1966,12.2196,87000.0
2008-12-01 13:30:00,15.98,16.06,15.96,16.01,209300.0,12.2196,12.2807,12.2043,12.2425,209300.0
2008-12-01 13:35:00,16.01,16.04,15.97,16.0,112000.0,12.2425,12.2654,12.2119,12.2349,112000.0
2008-12-01 13:40:00,16.01,16.03,15.94,15.94,222600.0,12.2425,12.2578,12.189,12.189,222600.0
2008-12-01 13:45:00,15.95,16.03,15.89,15.91,202100.0,12.1966,12.2578,12.1507,12.166,202100.0
2008-12-01 13:50:00,15.91,15.92,15.81,15.81,144600.0,12.166,12.1737,12.0896,12.0896,144600.0
2008-12-01 13:55:00,15.82,15.89,15.77,15.89,139000.0,12.0972,12.1507,12.059,12.1507,139000.0
2008-12-01 14:00:00,15.89,15.93,15.81,15.85,137500.0,12.1507,12.1813,12.0896,12.1201,137500.0
2008-12-01 14:05:00,15.86,15.88,15.78,15.84,120000.0,12.1278,12.1431,12.0666,12.1125,120000.0
2008-12-01 14:10:00,15.84,15.87,15.79,15.8,141400.0,12.1125,12.1354,12.0743,12.0819,141400.0
2008-12-01 14:15:00,15.81,15.81,15.67,15.73,162100.0,12.0896,12.0896,11.9825,12.0284,162100.0
2008-12-01 14:20:00,15.73,15.78,15.67,15.75,105800.0,12.0284,12.0666,11.9825,12.0437,105800.0
2008-12-01 14:25:00,15.76,15.8,15.71,15.76,76900.0,12.0513,12.0819,12.0131,12.0513,76900.0
2008-12-01 14:30:00,15.76,15.85,15.72,15.8,91300.0,12.0513,12.1201,12.0207,12.0819,91300.0
2008-12-01 14:35:00,15.81,15.81,15.68,15.69,108200.0,12.0896,12.0896,11.9902,11.9978,108200.0
2008-12-01 14:40:00,15.68,15.75,15.67,15.72,101900.0,11.9902,12.0437,11.9825,12.0207,101900.0
2008-12-01 14:45:00,15.71,15.78,15.7,15.72,122600.0,12.0131,12.0666,12.0054,12.0207,122600.0
2008-12-01 14:50:00,15.71,15.84,15.71,15.82,153700.0,12.0131,12.1125,12.0131,12.0972,153700.0
2008-12-01 14:55:00,15.81,15.81,15.65,15.65,176200.0,12.0896,12.0896,11.9672,11.9672,176200.0
2008-12-01 15:00:00,15.65,15.72,15.62,15.63,136500.0,11.9672,12.0207,11.9443,11.9519,136500.0
2008-12-01 15:05:00,15.63,15.68,15.55,15.56,190200.0,11.9519,11.9902,11.8907,11.8984,190200.0
2008-12-01 15:10:00,15.57,15.61,15.54,15.57,166700.0,11.906,11.9366,11.8831,11.906,166700.0
2008-12-01 15:15:00,15.57,15.57,15.5,15.51,136600.0,11.906,11.906,11.8525,11.8602,136600.0
2008-12-01 15:20:00,15.51,15.51,15.37,15.38,202200.0,11.8602,11.8602,11.7531,11.7608,202200.0
2008-12-01 15:25:00,15.38,15.48,15.36,15.44,151800.0,11.7608,11.8372,11.7455,11.8066,151800.0
2008-12-01 15:30:00,15.44,15.46,15.38,15.44,157200.0,11.8066,11.8219,11.7608,11.8066,157200.0
2008-12-01 15:35:00,15.44,15.45,15.36,15.36,205100.0,11.8066,11.8143,11.7455,11.7455,205100.0
2008-12-01 15:40:00,15.36,15.38,15.2,15.23,364500.0,11.7455,11.7608,11.6231,11.646,364500.0
2008-12-01 15:45:00,15.21,15.31,15.18,15.27,387000.0,11.6308,11.7072,11.6078,11.6766,387000.0
2008-12-01 15:50:00,15.26,15.28,15.15,15.2,435600.0,11.669,11.6843,11.5849,11.6231,435600.0
2008-12-01 15:55:00,15.2,15.24,15.09,15.12,844300.0,11.6231,11.6537,11.539,11.5619,844300.0
2008-12-02 09:30:00,15.65,15.67,15.25,15.26,270200.0,11.9672,11.9825,11.6613,11.669,270200.0
2008-12-02 09:35:00,15.27,15.68,15.23,15.46,429000.0,11.6766,11.9902,11.646,11.8219,429000.0
2008-12-02 09:40:00,15.46,15.46,15.18,15.27,219500.0,11.8219,11.8219,11.6078,11.6766,219500.0
2008-12-02 09:45:00,15.26,15.35,15.08,15.13,251300.0,11.669,11.7378,11.5313,11.5696,251300.0
2008-12-02 09:50:00,15.12,15.31,15.07,15.2,206600.0,11.5619,11.7072,11.5237,11.6231,206600.0
2008-12-02 09:55:00,15.2,15.31,15.04,15.09,226300.0,11.6231,11.7072,11.5008,11.539,226300.0
2008-12-02 10:00:00,15.09,15.23,15.06,15.23,274200.0,11.539,11.646,11.5161,11.646,274200.0
2008-12-02 10:05:00,15.23,15.44,15.19,15.39,383800.0,11.646,11.8066,11.6155,11.7684,383800.0
2008-12-02 10:10:00,15.39,15.55,15.38,15.43,173600.0,11.7684,11.8907,11.7608,11.799,173600.0
2008-12-02 10:15:00,15.41,15.47,15.26,15.36,220100.0,11.7837,11.8296,11.669,11.7455,220100.0
2008-12-02 10:20:00,15.36,15.36,15.21,15.3,269000.0,11.7455,11.7455,11.6308,11.6996,269000.0
2008-12-02 10:25:00,15.3,15.31,15.13,15.14,146800.0,11.6996,11.7072,11.5696,11.5772,146800.0
2008-12-02 10:30:00,15.15,15.31,15.14,15.25,239500.0,11.5849,11.7072,11.5772,11.6613,239500.0
2008-12-02 10:35:00,15.27,15.36,15.23,15.34,217200.0,11.6766,11.7455,11.646,11.7302,217200.0
2008-12-02 10:40:00,15.34,15.39,15.29,15.3,172600.0,11.7302,11.7684,11.6919,11.6996,172600.0
2008-12-02 10:45:00,15.3,15.37,15.27,15.27,237500.0,11.6996,11.7531,11.6766,11.6766,237500.0
2008-12-02 10:50:00,15.27,15.27,15.07,15.07,222900.0,11.6766,11.6766,11.5237,11.5237,222900.0
2008-12-02 10:55:00,15.07,15.16,15.03,15.06,221100.0,11.5237,11.5925,11.4931,11.5161,221100.0
2008-12-02 11:00:00,15.05,15.07,14.98,15.02,236300.0,11.5084,11.5237,11.4549,11.4855,236300.0
2008-12-02 11:05:00,15.01,15.02,14.95,14.96,176200.0,11.4778,11.4855,11.4319,11.4396,176200.0
2008-12-02 11:10:00,14.97,15.0,14.82,14.84,194500.0,11.4472,11.4702,11.3325,11.3478,194500.0
2008-12-02 11:15:00,14.84,14.86,14.75,14.83,320200.0,11.3478,11.3631,11.279,11.3402,320200.0
2008-12-02 11:20:00,14.83,14.92,14.81,14.82,241800.0,11.3402,11.409,11.3249,11.3325,241800.0
2008-12-02 11:25:00,14.82,14.98,14.82,14.92,233600.0,11.3325,11.4549,11.3325,11.409,233600.0
2008-12-02 11:30:00,14.91,14.96,14.75,14.76,344100.0,11.4014,11.4396,11.279,11.2867,344100.0
2008-12-02 11:35:00,14.76,14.82,14.7,14.71,137000.0,11.2867,11.3325,11.2408,11.2484,137000.0
2008-12-02 11:40:00,14.71,14.85,14.66,14.81,347300.0,11.2484,11.3555,11.2102,11.3249,347300.0
2008-12-02 11:45:00,14.81,14.96,14.77,14.96,281600.0,11.3249,11.4396,11.2943,11.4396,281600.0
2008-12-02 11:50:00,14.94,14.99,14.91,14.94,202200.0,11.4243,11.4625,11.4014,11.4243,202200.0
2008-12-02 11:55:00,14.93,14.98,14.89,14.93,156000.0,11.4166,11.4549,11.3861,11.4166,156000.0
2008-12-02 12:00:00,14.93,14.96,14.88,14.88,109100.0,11.4166,11.4396,11.3784,11.3784,109100.0
2008-12-02 12:05:00,14.89,15.01,14.88,15.0,212500.0,11.3861,11.4778,11.3784,11.4702,212500.0
2008-12-02 12:10:00,15.0,15.04,14.97,15.01,134700.0,11.4702,11.5008,11.4472,11.4778,134700.0
2008-12-02 12:15:00,15.01,15.1,14.98,15.09,203800.0,11.4778,11.5466,11.4549,11.539,203800.0
2008-12-02 12:20:00,15.1,15.21,15.1,15.21,327500.0,11.5466,11.6308,11.5466,11.6308,327500.0
2008-12-02 12:25:00,15.2,15.23,15.18,15.2,167200.0,11.6231,11.646,11.6078,11.6231,167200.0
2008-12-02 12:30:00,15.2,15.24,15.18,15.2,208900.0,11.6231,11.6537,11.6078,11.6231,208900.0
2008-12-02 12:35:00,15.21,15.27,15.21,15.23,125700.0,11.6308,11.6766,11.6308,11.646,125700.0
2008-12-02 12:40:00,15.23,15.31,15.22,15.31,226500.0,11.646,11.7072,11.6384,11.7072,226500.0
2008-12-02 12:45:00,15.3,15.44,15.29,15.37,246800.0,11.6996,11.8066,11.6919,11.7531,246800.0
2008-12-02 12:50:00,15.38,15.41,15.33,15.41,129900.0,11.7608,11.7837,11.7225,11.7837,129900.0
2008-12-02 12:55:00,15.4,15.54,15.39,15.53,156900.0,11.776,11.8831,11.7684,11.8755,156900.0
2008-12-02 13:00:00,15.53,15.54,15.44,15.49,171200.0,11.8755,11.8831,11.8066,11.8449,171200.0
2008-12-02 13:05:00,15.5,15.5,15.44,15.49,118200.0,11.8525,11.8525,11.8066,11.8449,118200.0
2008-12-02 13:10:00,15.48,15.55,15.48,15.52,109300.0,11.8372,11.8907,11.8372,11.8678,109300.0
2008-12-02 13:15:00,15.52,15.6,15.52,15.54,108900.0,11.8678,11.929,11.8678,11.8831,108900.0
2008-12-02 13:20:00,15.53,15.56,15.48,15.48,167400.0,11.8755,11.8984,11.8372,11.8372,167400.0
2008-12-02 13:25:00,15.49,15.6,15.48,15.56,134900.0,11.8449,11.929,11.8372,11.8984,134900.0
2008-12-02 13:30:00,15.56,15.57,15.31,15.31,158200.0,11.8984,11.906,11.7072,11.7072,158200.0
2008-12-02 13:35:00,15.32,15.41,15.23,15.29,281600.0,11.7149,11.7837,11.646,11.6919,281600.0
2008-12-02 13:40:00,15.29,15.4,15.27,15.38,180000.0,11.6919,11.776,11.6766,11.7608,180000.0
2008-12-02 13:45:00,15.37,15.42,15.27,15.33,156900.0,11.7531,11.7913,11.6766,11.7225,156900.0
2008-12-02 13:50:00,15.32,15.38,15.27,15.34,100600.0,11.7149,11.7608,11.6766,11.7302,100600.0
2008-12-02 13:55:00,15.34,15.35,15.26,15.3,90900.0,11.7302,11.7378,11.669,11.6996,90900.0
2008-12-02 14:00:00,15.29,15.4,15.14,15.15,173700.0,11.6919,11.776,11.5772,11.5849,173700.0
2008-12-02 14:05:00,15.15,15.17,15.04,15.05,146600.0,11.5849,11.6002,11.5008,11.5084,146600.0
2008-12-02 14:10:00,15.06,15.15,15.04,15.14,168000.0,11.5161,11.5849,11.5008,11.5772,168000.0
2008-12-02 14:15:00,15.14,15.19,15.08,15.1,137600.0,11.5772,11.6155,11.5313,11.5466,137600.0
2008-12-02 14:20:00,15.09,15.09,14.95,14.97,195600.0,11.539,11.539,11.4319,11.4472,195600.0
2008-12-02 14:25:00,14.98,14.98,14.8,14.87,201300.0,11.4549,11.4549,11.3172,11.3708,201300.0
2008-12-02 14:30:00,14.87,14.99,14.83,14.97,210200.0,11.3708,11.4625,11.3402,11.4472,210200.0
2008-12-02 14:35:00,14.97,15.02,14.89,14.99,168600.0,11.4472,11.4855,11.3861,11.4625,168600.0
2008-12-02 14:40:00,14.98,15.04,14.91,14.94,103800.0,11.4549,11.5008,11.4014,11.4243,103800.0
2008-12-02 14:45:00,14.94,14.97,14.88,14.91,130200.0,11.4243,11.4472,11.3784,11.4014,130200.0
2008-12-02 14:50:00,14.9,15.06,14.87,14.99,222700.0,11.3937,11.5161,11.3708,11.4625,222700.0
2008-12-02 14:55:00,14.99,15.12,14.99,15.09,127000.0,11.4625,11.5619,11.4625,11.539,127000.0
2008-12-02 15:00:00,15.08,15.08,14.97,15.02,193700.0,11.5313,11.5313,11.4472,11.4855,193700.0
2008-12-02 15:05:00,15.03,15.04,14.87,14.91,137000.0,11.4931,11.5008,11.3708,11.4014,137000.0
2008-12-02 15:10:00,14.91,14.96,14.82,14.94,190900.0,11.4014,11.4396,11.3325,11.4243,190900.0
2008-12-02 15:15:00,14.94,15.16,14.94,15.15,228900.0,11.4243,11.5925,11.4243,11.5849,228900.0
2008-12-02 15:20:00,15.15,15.31,15.11,15.28,214100.0,11.5849,11.7072,11.5543,11.6843,214100.0
2008-12-02 15:25:00,15.29,15.38,15.24,15.27,182900.0,11.6919,11.7608,11.6537,11.6766,182900.0
2008-12-02 15:30:00,15.3,15.41,15.27,15.37,182200.0,11.6996,11.7837,11.6766,11.7531,182200.0
2008-12-02 15:35:00,15.37,15.52,15.27,15.28,327700.0,11.7531,11.8678,11.6766,11.6843,327700.0
2008-12-02 15:40:00,15.29,15.43,15.22,15.34,422600.0,11.6919,11.799,11.6384,11.7302,422600.0
2008-12-02 15:45:00,15.35,15.39,15.03,15.09,348200.0,11.7378,11.7684,11.4931,11.539,348200.0
2008-12-02 15:50:00,15.09,15.29,15.01,15.25,430900.0,11.539,11.6919,11.4778,11.6613,430900.0
2008-12-02 15:55:00,15.24,15.46,15.23,15.42,555100.0,11.6537,11.8219,11.646,11.7913,555100.0
2008-12-03 09:30:00,14.9,14.9,13.8,14.62,367700.0,11.3937,11.3937,10.5526,11.1796,367700.0
2008-12-03 09:35:00,14.63,14.8,14.41,14.8,296300.0,11.1872,11.3172,11.019,11.3172,296300.0
2008-12-03 09:40:00,14.81,14.83,14.63,14.77,176500.0,11.3249,11.3402,11.1872,11.2943,176500.0
2008-12-03 09:45:00,14.78,14.78,14.48,14.61,200800.0,11.3019,11.3019,11.0725,11.1719,200800.0
2008-12-03 09:50:00,14.61,14.61,14.34,14.44,258500.0,11.1719,11.1719,10.9655,11.042,258500.0
2008-12-03 09:55:00,14.44,14.44,14.25,14.32,352000.0,11.042,11.042,10.8967,10.9502,352000.0
2008-12-03 10:00:00,14.32,14.35,14.24,14.34,307800.0,10.9502,10.9731,10.889,10.9655,307800.0
2008-12-03 10:05:00,14.35,14.5,14.35,14.43,243300.0,10.9731,11.0878,10.9731,11.0343,243300.0
2008-12-03 10:10:00,14.43,14.46,14.31,14.42,181500.0,11.0343,11.0572,10.9425,11.0267,181500.0
2008-12-03 10:15:00,14.42,14.49,14.27,14.27,261100.0,11.0267,11.0802,10.912,10.912,261100.0
2008-12-03 10:20:00,14.27,14.42,14.21,14.26,250700.0,10.912,11.0267,10.8661,10.9043,250700.0
2008-12-03 10:25:00,14.26,14.36,14.21,14.35,287900.0,10.9043,10.9808,10.8661,10.9731,287900.0
2008-12-03 10:30:00,14.35,14.49,14.27,14.45,316300.0,10.9731,11.0802,10.912,11.0496,316300.0
2008-12-03 10:35:00,14.46,14.69,14.36,14.37,532100.0,11.0572,11.2331,10.9808,10.9884,532100.0
2008-12-03 10:40:00,14.37,14.54,14.37,14.42,323300.0,10.9884,11.1184,10.9884,11.0267,323300.0
2008-12-03 10:45:00,14.42,14.74,14.41,14.72,287000.0,11.0267,11.2714,11.019,11.2561,287000.0
2008-12-03 10:50:00,14.72,14.77,14.63,14.74,261400.0,11.2561,11.2943,11.1872,11.2714,261400.0
2008-12-03 10:55:00,14.75,14.77,14.61,14.75,196500.0,11.279,11.2943,11.1719,11.279,196500.0
2008-12-03 11:00:00,14.75,14.82,14.57,14.65,251200.0,11.279,11.3325,11.1414,11.2025,251200.0
2008-12-03 11:05:00,14.65,14.7,14.53,14.6,159200.0,11.2025,11.2408,11.1108,11.1643,159200.0
2008-12-03 11:10:00,14.6,14.72,14.59,14.72,114700.0,11.1643,11.2561,11.1567,11.2561,114700.0
2008-12-03 11:15:00,14.72,14.88,14.69,14.7,199700.0,11.2561,11.3784,11.2331,11.2408,199700.0
2008-12-03 11:20:00,14.7,14.75,14.62,14.73,101000.0,11.2408,11.279,11.1796,11.2637,101000.0
2008-12-03 11:25:00,14.72,14.8,14.64,14.65,123100.0,11.2561,11.3172,11.1949,11.2025,123100.0
2008-12-03 11:30:00,14.66,14.75,14.6,14.71,107500.0,11.2102,11.279,11.1643,11.2484,107500.0
2008-12-03 11:35:00,14.7,14.73,14.57,14.67,219000.0,11.2408,11.2637,11.1414,11.2178,219000.0
2008-12-03 11:40:00,14.66,14.82,14.66,14.73,123800.0,11.2102,11.3325,11.2102,11.2637,123800.0
2008-12-03 11:45:00,14.74,14.82,14.69,14.82,93000.0,11.2714,11.3325,11.2331,11.3325,93000.0
2008-12-03 11:50:00,14.81,14.95,14.77,14.95,156300.0,11.3249,11.4319,11.2943,11.4319,156300.0
2008-12-03 11:55:00,14.96,15.09,14.94,15.06,256200.0,11.4396,11.539,11.4243,11.5161,256200.0
2008-12-03 12:00:00,15.05,15.06,14.84,14.86,133800.0,11.5084,11.5161,11.3478,11.3631,133800.0
2008-12-03 12:05:00,14.86,14.98,14.84,14.87,141600.0,11.3631,11.4549,11.3478,11.3708,141600.0
2008-12-03 12:10:00,14.87,14.94,14.86,14.89,166200.0,11.3708,11.4243,11.3631,11.3861,166200.0
2008-12-03 12:15:00,14.9,15.04,14.85,14.86,191600.0,11.3937,11.5008,11.3555,11.3631,191600.0
2008-12-03 12:20:00,14.86,14.95,14.83,14.94,176300.0,11.3631,11.4319,11.3402,11.4243,176300.0
2008-12-03 12:25:00,14.95,15.09,14.94,15.02,127600.0,11.4319,11.539,11.4243,11.4855,127600.0
2008-12-03 12:30:00,15.03,15.12,15.03,15.05,113200.0,11.4931,11.5619,11.4931,11.5084,113200.0
2008-12-03 12:35:00,15.05,15.17,15.04,15.13,89300.0,11.5084,11.6002,11.5008,11.5696,89300.0
2008-12-03 12:40:00,15.13,15.16,15.03,15.08,72800.0,11.5696,11.5925,11.4931,11.5313,72800.0
2008-12-03 12:45:00,15.07,15.11,14.95,14.96,256800.0,11.5237,11.5543,11.4319,11.4396,256800.0
2008-12-03 12:50:00,14.96,15.02,14.88,15.02,60700.0,11.4396,11.4855,11.3784,11.4855,60700.0
2008-12-03 12:55:00,15.01,15.1,14.96,14.99,104300.0,11.4778,11.5466,11.4396,11.4625,104300.0
2008-12-03 13:00:00,15.0,15.02,14.95,14.98,71300.0,11.4702,11.4855,11.4319,11.4549,71300.0
2008-12-03 13:05:00,14.98,14.99,14.91,14.95,71400.0,11.4549,11.4625,11.4014,11.4319,71400.0
2008-12-03 13:10:00,14.94,14.96,14.85,14.89,92300.0,11.4243,11.4396,11.3555,11.3861,92300.0
2008-12-03 13:15:00,14.89,14.95,14.87,14.9,75800.0,11.3861,11.4319,11.3708,11.3937,75800.0
2008-12-03 13:20:00,14.9,14.95,14.71,14.72,95300.0,11.3937,11.4319,11.2484,11.2561,95300.0
2008-12-03 13:25:00,14.72,14.74,14.65,14.68,124400.0,11.2561,11.2714,11.2025,11.2255,124400.0
2008-12-03 13:30:00,14.67,14.67,14.53,14.55,111800.0,11.2178,11.2178,11.1108,11.1261,111800.0
2008-12-03 13:35:00,14.56,14.66,14.56,14.59,114400.0,11.1337,11.2102,11.1337,11.1567,114400.0
2008-12-03 13:40:00,14.58,14.6,14.47,14.53,100100.0,11.149,11.1643,11.0649,11.1108,100100.0
2008-12-03 13:45:00,14.52,14.53,14.36,14.44,154200.0,11.1031,11.1108,10.9808,11.042,154200.0
2008-12-03 13:50:00,14.44,14.46,14.37,14.39,140100.0,11.042,11.0572,10.9884,11.0037,140100.0
2008-12-03 13:55:00,14.39,14.51,14.36,14.48,106500.0,11.0037,11.0955,10.9808,11.0725,106500.0
2008-12-03 14:00:00,14.48,14.6,14.43,14.6,149700.0,11.0725,11.1643,11.0343,11.1643,149700.0
2008-12-03 14:05:00,14.6,14.61,14.36,14.48,168400.0,11.1643,11.1719,10.9808,11.0725,168400.0
2008-12-03 14:10:00,14.49,14.59,14.41,14.46,161900.0,11.0802,11.1567,11.019,11.0572,161900.0
2008-12-03 14:15:00,14.45,14.54,14.42,14.5,119100.0,11.0496,11.1184,11.0267,11.0878,119100.0
2008-12-03 14:20:00,14.49,14.56,14.42,14.53,111300.0,11.0802,11.1337,11.0267,11.1108,111300.0
2008-12-03 14:25:00,14.54,14.7,14.54,14.6,135500.0,11.1184,11.2408,11.1184,11.1643,135500.0
2008-12-03 14:30:00,14.59,14.84,14.59,14.73,418800.0,11.1567,11.3478,11.1567,11.2637,418800.0
2008-12-03 14:35:00,14.73,14.8,14.66,14.68,124800.0,11.2637,11.3172,11.2102,11.2255,124800.0
2008-12-03 14:40:00,14.68,14.78,14.64,14.68,139500.0,11.2255,11.3019,11.1949,11.2255,139500.0
2008-12-03 14:45:00,14.69,14.86,14.69,14.8,123800.0,11.2331,11.3631,11.2331,11.3172,123800.0
2008-12-03 14:50:00,14.8,14.94,14.78,14.8,107900.0,11.3172,11.4243,11.3019,11.3172,107900.0
2008-12-03 14:55:00,14.81,14.87,14.7,14.73,108900.0,11.3249,11.3708,11.2408,11.2637,108900.0
2008-12-03 15:00:00,14.74,14.81,14.59,14.67,177900.0,11.2714,11.3249,11.1567,11.2178,177900.0
2008-12-03 15:05:00,14.67,14.93,14.66,14.85,167600.0,11.2178,11.4166,11.2102,11.3555,167600.0
2008-12-03 15:10:00,14.84,14.88,14.71,14.73,237600.0,11.3478,11.3784,11.2484,11.2637,237600.0
2008-12-03 15:15:00,14.74,14.79,14.52,14.67,458200.0,11.2714,11.3096,11.1031,11.2178,458200.0
2008-12-03 15:20:00,14.66,14.84,14.62,14.63,203200.0,11.2102,11.3478,11.1796,11.1872,203200.0
2008-12-03 15:25:00,14.65,14.76,14.58,14.74,231200.0,11.2025,11.2867,11.149,11.2714,231200.0
2008-12-03 15:30:00,14.75,14.86,14.66,14.8,265200.0,11.279,11.3631,11.2102,11.3172,265200.0
2008-12-03 15:35:00,14.8,14.93,14.75,14.91,247600.0,11.3172,11.4166,11.279,11.4014,247600.0
2008-12-03 15:40:00,14.92,15.05,14.88,14.97,454100.0,11.409,11.5084,11.3784,11.4472,454100.0
2008-12-03 15:45:00,14.97,15.03,14.92,14.93,534100.0,11.4472,11.4931,11.409,11.4166,534100.0
2008-12-03 15:50:00,14.93,15.14,14.92,15.1,501700.0,11.4166,11.5772,11.409,11.5466,501700.0
2008-12-03 15:55:00,15.1,15.17,15.05,15.14,851800.0,11.5466,11.6002,11.5084,11.5772,851800.0
2008-12-04 09:30:00,14.83,15.21,14.7,15.02,304300.0,11.3402,11.6308,11.2408,11.4855,304300.0
2008-12-04 09:35:00,15.01,15.02,14.64,14.86,294700.0,11.4778,11.4855,11.1949,11.3631,294700.0
2008-12-04 09:40:00,14.86,14.94,14.79,14.81,197500.0,11.3631,11.4243,11.3096,11.3249,197500.0
2008-12-04 09:45:00,14.8,14.92,14.78,14.89,155600.0,11.3172,11.409,11.3019,11.3861,155600.0
2008-12-04 09:50:00,14.89,14.94,14.82,14.84,168300.0,11.3861,11.4243,11.3325,11.3478,168300.0
2008-12-04 09:55:00,14.83,14.9,14.72,14.76,153300.0,11.3402,11.3937,11.2561,11.2867,153300.0
2008-12-04 10:00:00,14.75,15.04,14.7,14.99,234500.0,11.279,11.5008,11.2408,11.4625,234500.0
2008-12-04 10:05:00,14.99,15.04,14.83,14.87,186300.0,11.4625,11.5008,11.3402,11.3708,186300.0
2008-12-04 10:10:00,14.87,14.97,14.77,14.85,165200.0,11.3708,11.4472,11.2943,11.3555,165200.0
2008-12-04 10:15:00,14.85,15.0,14.85,14.9,170300.0,11.3555,11.4702,11.3555,11.3937,170300.0
2008-12-04 10:20:00,14.94,14.98,14.85,14.96,218400.0,11.4243,11.4549,11.3555,11.4396,218400.0
2008-12-04 10:25:00,14.96,15.03,14.86,14.86,336200.0,11.4396,11.4931,11.3631,11.3631,336200.0
2008-12-04 10:30:00,14.86,14.94,14.81,14.89,229300.0,11.3631,11.4243,11.3249,11.3861,229300.0
2008-12-04 10:35:00,14.89,14.96,14.81,14.95,286600.0,11.3861,11.4396,11.3249,11.4319,286600.0
2008-12-04 10:40:00,14.95,14.96,14.82,14.83,126600.0,11.4319,11.4396,11.3325,11.3402,126600.0
2008-12-04 10:45:00,14.82,14.87,14.72,14.73,154900.0,11.3325,11.3708,11.2561,11.2637,154900.0
2008-12-04 10:50:00,14.73,14.83,14.7,14.8,147700.0,11.2637,11.3402,11.2408,11.3172,147700.0
2008-12-04 10:55:00,14.8,14.86,14.76,14.82,129300.0,11.3172,11.3631,11.2867,11.3325,129300.0
2008-12-04 11:00:00,14.81,14.85,14.73,14.77,136400.0,11.3249,11.3555,11.2637,11.2943,136400.0
2008-12-04 11:05:00,14.75,14.78,14.61,14.63,148200.0,11.279,11.3019,11.1719,11.1872,148200.0
2008-12-04 11:10:00,14.62,14.62,14.55,14.62,120800.0,11.1796,11.1796,11.1261,11.1796,120800.0
2008-12-04 11:15:00,14.63,14.67,14.6,14.61,127700.0,11.1872,11.2178,11.1643,11.1719,127700.0
2008-12-04 11:20:00,14.61,14.81,14.58,14.81,133600.0,11.1719,11.3249,11.149,11.3249,133600.0
2008-12-04 11:25:00,14.8,14.8,14.62,14.66,116800.0,11.3172,11.3172,11.1796,11.2102,116800.0
2008-12-04 11:30:00,14.66,14.67,14.58,14.66,119800.0,11.2102,11.2178,11.149,11.2102,119800.0
2008-12-04 11:35:00,14.65,14.68,14.58,14.67,111500.0,11.2025,11.2255,11.149,11.2178,111500.0
2008-12-04 11:40:00,14.66,14.69,14.58,14.58,128600.0,11.2102,11.2331,11.149,11.149,128600.0
2008-12-04 11:45:00,14.58,14.69,14.56,14.69,141700.0,11.149,11.2331,11.1337,11.2331,141700.0
2008-12-04 11:50:00,14.68,14.7,14.67,14.69,110300.0,11.2255,11.2408,11.2178,11.2331,110300.0
2008-12-04 11:55:00,14.69,14.73,14.67,14.69,174500.0,11.2331,11.2637,11.2178,11.2331,174500.0
2008-12-04 12:00:00,14.69,14.71,14.63,14.66,145500.0,11.2331,11.2484,11.1872,11.2102,145500.0
2008-12-04 12:05:00,14.66,14.68,14.58,14.59,117000.0,11.2102,11.2255,11.149,11.1567,117000.0
2008-12-04 12:10:00,14.59,14.61,14.41,14.41,162400.0,11.1567,11.1719,11.019,11.019,162400.0
2008-12-04 12:15:00,14.41,14.44,14.36,14.37,166100.0,11.019,11.042,10.9808,10.9884,166100.0
2008-12-04 12:20:00,14.36,14.37,14.24,14.32,271100.0,10.9808,10.9884,10.889,10.9502,271100.0
2008-12-04 12:25:00,14.33,14.33,14.2,14.21,382400.0,10.9578,10.9578,10.8584,10.8661,382400.0
2008-12-04 12:30:00,14.22,14.22,14.12,14.17,230500.0,10.8737,10.8737,10.7973,10.8355,230500.0
2008-12-04 12:35:00,14.16,14.17,14.07,14.12,240100.0,10.8278,10.8355,10.759,10.7973,240100.0
2008-12-04 12:40:00,14.13,14.14,14.08,14.12,131800.0,10.8049,10.8125,10.7667,10.7973,131800.0
2008-12-04 12:45:00,14.13,14.19,14.12,14.17,162400.0,10.8049,10.8508,10.7973,10.8355,162400.0
2008-12-04 12:50:00,14.18,14.25,14.14,14.25,201700.0,10.8431,10.8967,10.8125,10.8967,201700.0
2008-12-04 12:55:00,14.25,14.26,14.19,14.21,93300.0,10.8967,10.9043,10.8508,10.8661,93300.0
2008-12-04 13:00:00,14.21,14.21,14.15,14.15,97900.0,10.8661,10.8661,10.8202,10.8202,97900.0
2008-12-04 13:05:00,14.14,14.17,14.04,14.04,181800.0,10.8125,10.8355,10.7361,10.7361,181800.0
2008-12-04 13:10:00,14.04,14.05,13.91,13.91,312100.0,10.7361,10.7437,10.6367,10.6367,312100.0
2008-12-04 13:15:00,13.91,13.92,13.81,13.83,172600.0,10.6367,10.6443,10.5602,10.5755,172600.0
2008-12-04 13:20:00,13.84,13.97,13.83,13.97,148800.0,10.5831,10.6826,10.5755,10.6826,148800.0
2008-12-04 13:25:00,13.97,14.04,13.97,14.0,188100.0,10.6826,10.7361,10.6826,10.7055,188100.0
2008-12-04 13:30:00,14.0,14.03,13.98,13.98,169000.0,10.7055,10.7284,10.6902,10.6902,169000.0
2008-12-04 13:35:00,13.98,14.04,13.98,13.99,276100.0,10.6902,10.7361,10.6902,10.6978,276100.0
2008-12-04 13:40:00,13.99,14.03,13.98,13.98,173800.0,10.6978,10.7284,10.6902,10.6902,173800.0
2008-12-04 13:45:00,13.98,14.01,13.96,13.98,195000.0,10.6902,10.7131,10.6749,10.6902,195000.0
2008-12-04 13:50:00,13.98,14.12,13.98,14.08,189100.0,10.6902,10.7973,10.6902,10.7667,189100.0
2008-12-04 13:55:00,14.08,14.09,13.94,13.97,148300.0,10.7667,10.7743,10.6596,10.6826,148300.0
2008-12-04 14:00:00,13.97,14.04,13.95,13.99,123400.0,10.6826,10.7361,10.6673,10.6978,123400.0
2008-12-04 14:05:00,14.0,14.03,13.93,13.97,138200.0,10.7055,10.7284,10.652,10.6826,138200.0
2008-12-04 14:10:00,13.97,13.98,13.91,13.93,92000.0,10.6826,10.6902,10.6367,10.652,92000.0
2008-12-04 14:15:00,13.93,13.94,13.88,13.9,151100.0,10.652,10.6596,10.6137,10.629,151100.0
2008-12-04 14:20:00,13.9,13.95,13.87,13.93,88000.0,10.629,10.6673,10.6061,10.652,88000.0
2008-12-04 14:25:00,13.92,13.93,13.78,13.82,212500.0,10.6443,10.652,10.5373,10.5679,212500.0
2008-12-04 14:30:00,13.82,13.98,13.82,13.95,141200.0,10.5679,10.6902,10.5679,10.6673,141200.0
2008-12-04 14:35:00,13.95,13.97,13.85,13.89,100900.0,10.6673,10.6826,10.5908,10.6214,100900.0
2008-12-04 14:40:00,13.89,13.91,13.8,13.82,133200.0,10.6214,10.6367,10.5526,10.5679,133200.0
2008-12-04 14:45:00,13.81,13.82,13.72,13.79,163500.0,10.5602,10.5679,10.4914,10.5449,163500.0
2008-12-04 14:50:00,13.79,13.8,13.76,13.77,91600.0,10.5449,10.5526,10.522,10.5296,91600.0
2008-12-04 14:55:00,13.78,13.82,13.74,13.75,214800.0,10.5373,10.5679,10.5067,10.5143,214800.0
2008-12-04 15:00:00,13.75,13.76,13.66,13.69,155900.0,10.5143,10.522,10.4455,10.4684,155900.0
2008-12-04 15:05:00,13.69,13.7,13.57,13.6,275200.0,10.4684,10.4761,10.3767,10.3996,275200.0
2008-12-04 15:10:00,13.61,13.68,13.52,13.52,200200.0,10.4073,10.4608,10.3384,10.3384,200200.0
2008-12-04 15:15:00,13.52,13.54,13.44,13.49,312600.0,10.3384,10.3537,10.2773,10.3155,312600.0
2008-12-04 15:20:00,13.5,13.54,13.45,13.47,296500.0,10.3232,10.3537,10.2849,10.3002,296500.0
2008-12-04 15:25:00,13.47,13.57,13.43,13.44,347200.0,10.3002,10.3767,10.2696,10.2773,347200.0
2008-12-04 15:30:00,13.45,13.51,13.39,13.41,288200.0,10.2849,10.3308,10.239,10.2543,288200.0
2008-12-04 15:35:00,13.4,13.43,13.32,13.35,624200.0,10.2467,10.2696,10.1855,10.2085,624200.0
2008-12-04 15:40:00,13.36,13.52,13.36,13.49,536000.0,10.2161,10.3384,10.2161,10.3155,536000.0
2008-12-04 15:45:00,13.49,13.6,13.43,13.49,446000.0,10.3155,10.3996,10.2696,10.3155,446000.0
2008-12-04 15:50:00,13.49,13.57,13.43,13.57,670600.0,10.3155,10.3767,10.2696,10.3767,670600.0
2008-12-04 15:55:00,13.57,13.82,13.56,13.75,939400.0,10.3767,10.5679,10.369,10.5143,939400.0
2008-12-05 09:30:00,13.57,13.66,13.4,13.65,280400.0,10.3767,10.4455,10.2467,10.4379,280400.0
2008-12-05 09:35:00,13.63,13.73,13.52,13.61,278200.0,10.4226,10.499,10.3384,10.4073,278200.0
2008-12-05 09:40:00,13.6,13.68,13.53,13.54,233600.0,10.3996,10.4608,10.3461,10.3537,233600.0
2008-12-05 09:45:00,13.52,13.59,13.38,13.4,266400.0,10.3384,10.392,10.2314,10.2467,266400.0
2008-12-05 09:50:00,13.4,13.54,13.32,13.5,432100.0,10.2467,10.3537,10.1855,10.3232,432100.0
2008-12-05 09:55:00,13.49,13.5,13.23,13.24,257600.0,10.3155,10.3232,10.1167,10.1243,257600.0
2008-12-05 10:00:00,13.23,13.27,13.03,13.04,506000.0,10.1167,10.1473,9.9638,9.9714,506000.0
2008-12-05 10:05:00,13.04,13.15,12.98,13.09,458900.0,9.9714,10.0555,9.9255,10.0096,458900.0
2008-12-05 10:10:00,13.08,13.11,12.96,12.98,261600.0,10.002,10.0249,9.9102,9.9255,261600.0
2008-12-05 10:15:00,12.97,13.02,12.91,12.92,219400.0,9.9179,9.9561,9.872,9.8796,219400.0
2008-12-05 10:20:00,12.92,12.98,12.86,12.92,253000.0,9.8796,9.9255,9.8338,9.8796,253000.0
2008-12-05 10:25:00,12.92,13.07,12.91,12.95,263200.0,9.8796,9.9943,9.872,9.9026,263200.0
2008-12-05 10:30:00,12.93,13.05,12.87,13.01,183800.0,9.8873,9.9791,9.8414,9.9485,183800.0
2008-12-05 10:35:00,13.0,13.01,12.92,12.97,160800.0,9.9408,9.9485,9.8796,9.9179,160800.0
2008-12-05 10:40:00,12.97,12.98,12.85,12.86,213800.0,9.9179,9.9255,9.8261,9.8338,213800.0
2008-12-05 10:45:00,12.85,12.91,12.8,12.86,277100.0,9.8261,9.872,9.7879,9.8338,277100.0
2008-12-05 10:50:00,12.86,12.9,12.82,12.9,283500.0,9.8338,9.8643,9.8032,9.8643,283500.0
2008-12-05 10:55:00,12.9,12.96,12.87,12.88,172200.0,9.8643,9.9102,9.8414,9.8491,172200.0
2008-12-05 11:00:00,12.88,12.92,12.8,12.83,205200.0,9.8491,9.8796,9.7879,9.8108,205200.0
2008-12-05 11:05:00,12.82,12.91,12.8,12.91,253500.0,9.8032,9.872,9.7879,9.872,253500.0
2008-12-05 11:10:00,12.91,13.0,12.9,13.0,202600.0,9.872,9.9408,9.8643,9.9408,202600.0
2008-12-05 11:15:00,12.99,13.04,12.95,13.02,243700.0,9.9332,9.9714,9.9026,9.9561,243700.0
2008-12-05 11:20:00,13.02,13.04,12.96,12.96,133400.0,9.9561,9.9714,9.9102,9.9102,133400.0
2008-12-05 11:25:00,12.96,12.97,12.91,12.94,144800.0,9.9102,9.9179,9.872,9.8949,144800.0
2008-12-05 11:30:00,12.94,13.07,12.9,13.07,207400.0,9.8949,9.9943,9.8643,9.9943,207400.0
2008-12-05 11:35:00,13.06,13.12,13.04,13.12,187100.0,9.9867,10.0326,9.9714,10.0326,187100.0
2008-12-05 11:40:00,13.12,13.18,13.07,13.16,184800.0,10.0326,10.0785,9.9943,10.0632,184800.0
2008-12-05 11:45:00,13.16,13.17,13.07,13.07,128100.0,10.0632,10.0708,9.9943,9.9943,128100.0
2008-12-05 11:50:00,13.08,13.29,13.08,13.27,166600.0,10.002,10.1626,10.002,10.1473,166600.0
2008-12-05 11:55:00,13.26,13.3,13.21,13.3,112800.0,10.1396,10.1702,10.1014,10.1702,112800.0
2008-12-05 12:00:00,13.29,13.36,13.29,13.33,141400.0,10.1626,10.2161,10.1626,10.1932,141400.0
2008-12-05 12:05:00,13.32,13.39,13.25,13.37,189700.0,10.1855,10.239,10.132,10.2237,189700.0
2008-12-05 12:10:00,13.38,13.38,13.24,13.29,83100.0,10.2314,10.2314,10.1243,10.1626,83100.0
2008-12-05 12:15:00,13.29,13.3,13.21,13.28,129400.0,10.1626,10.1702,10.1014,10.1549,129400.0
2008-12-05 12:20:00,13.28,13.35,13.24,13.25,117700.0,10.1549,10.2085,10.1243,10.132,117700.0
2008-12-05 12:25:00,13.25,13.31,13.2,13.29,145700.0,10.132,10.1779,10.0938,10.1626,145700.0
2008-12-05 12:30:00,13.29,13.29,13.13,13.13,103200.0,10.1626,10.1626,10.0402,10.0402,103200.0
2008-12-05 12:35:00,13.14,13.25,13.14,13.24,179500.0,10.0479,10.132,10.0479,10.1243,179500.0
2008-12-05 12:40:00,13.25,13.25,13.1,13.19,79400.0,10.132,10.132,10.0173,10.0861,79400.0
2008-12-05 12:45:00,13.19,13.26,13.17,13.18,78400.0,10.0861,10.1396,10.0708,10.0785,78400.0
2008-12-05 12:50:00,13.19,13.21,13.12,13.16,150000.0,10.0861,10.1014,10.0326,10.0632,150000.0
2008-12-05 12:55:00,13.17,13.21,13.12,13.21,302300.0,10.0708,10.1014,10.0326,10.1014,302300.0
2008-12-05 13:00:00,13.21,13.31,13.2,13.3,124500.0,10.1014,10.1779,10.0938,10.1702,124500.0
2008-12-05 13:05:00,13.29,13.38,13.29,13.38,148400.0,10.1626,10.2314,10.1626,10.2314,148400.0
2008-12-05 13:10:00,13.38,13.53,13.37,13.52,249400.0,10.2314,10.3461,10.2237,10.3384,249400.0
2008-12-05 13:15:00,13.52,13.61,13.51,13.55,152700.0,10.3384,10.4073,10.3308,10.3614,152700.0
2008-12-05 13:20:00,13.55,13.73,13.55,13.73,217600.0,10.3614,10.499,10.3614,10.499,217600.0
2008-12-05 13:25:00,13.72,13.83,13.66,13.77,295700.0,10.4914,10.5755,10.4455,10.5296,295700.0
2008-12-05 13:30:00,13.77,13.91,13.76,13.81,325900.0,10.5296,10.6367,10.522,10.5602,325900.0
2008-12-05 13:35:00,13.81,13.81,13.69,13.74,240600.0,10.5602,10.5602,10.4684,10.5067,240600.0
2008-12-05 13:40:00,13.75,13.84,13.7,13.83,174900.0,10.5143,10.5831,10.4761,10.5755,174900.0
2008-12-05 13:45:00,13.83,13.92,13.82,13.9,196400.0,10.5755,10.6443,10.5679,10.629,196400.0
2008-12-05 13:50:00,13.9,14.05,13.9,13.99,319000.0,10.629,10.7437,10.629,10.6978,319000.0
2008-12-05 13:55:00,13.99,14.1,13.92,13.92,228700.0,10.6978,10.782,10.6443,10.6443,228700.0
2008-12-05 14:00:00,13.92,14.0,13.88,13.88,296700.0,10.6443,10.7055,10.6137,10.6137,296700.0
2008-12-05 14:05:00,13.88,14.0,13.84,13.85,268400.0,10.6137,10.7055,10.5831,10.5908,268400.0
2008-12-05 14:10:00,13.84,13.9,13.8,13.89,261900.0,10.5831,10.629,10.5526,10.6214,261900.0
2008-12-05 14:15:00,13.89,13.93,13.79,13.84,155700.0,10.6214,10.652,10.5449,10.5831,155700.0
2008-12-05 14:20:00,13.85,13.94,13.8,13.91,193100.0,10.5908,10.6596,10.5526,10.6367,193100.0
2008-12-05 14:25:00,13.91,13.92,13.75,13.78,396400.0,10.6367,10.6443,10.5143,10.5373,396400.0
2008-12-05 14:30:00,13.78,13.96,13.73,13.95,191500.0,10.5373,10.6749,10.499,10.6673,191500.0
2008-12-05 14:35:00,13.96,14.04,13.89,14.02,173700.0,10.6749,10.7361,10.6214,10.7208,173700.0
2008-12-05 14:40:00,14.05,14.13,13.97,14.0,357000.0,10.7437,10.8049,10.6826,10.7055,357000.0
2008-12-05 14:45:00,14.0,14.21,13.98,14.16,269500.0,10.7055,10.8661,10.6902,10.8278,269500.0
2008-12-05 14:50:00,14.17,14.18,14.05,14.11,181000.0,10.8355,10.8431,10.7437,10.7896,181000.0
2008-12-05 14:55:00,14.11,14.18,14.11,14.15,191500.0,10.7896,10.8431,10.7896,10.8202,191500.0
2008-12-05 15:00:00,14.15,14.25,13.95,14.01,244300.0,10.8202,10.8967,10.6673,10.7131,244300.0
2008-12-05 15:05:00,14.01,14.16,14.0,14.03,313600.0,10.7131,10.8278,10.7055,10.7284,313600.0
2008-12-05 15:10:00,14.02,14.06,13.96,14.02,309300.0,10.7208,10.7514,10.6749,10.7208,309300.0
2008-12-05 15:15:00,14.02,14.2,14.02,14.12,326700.0,10.7208,10.8584,10.7208,10.7973,326700.0
2008-12-05 15:20:00,14.12,14.13,13.99,14.07,256100.0,10.7973,10.8049,10.6978,10.759,256100.0
2008-12-05 15:25:00,14.07,14.15,14.0,14.0,182000.0,10.759,10.8202,10.7055,10.7055,182000.0
2008-12-05 15:30:00,14.0,14.18,14.0,14.09,240800.0,10.7055,10.8431,10.7055,10.7743,240800.0
2008-12-05 15:35:00,14.09,14.25,14.06,14.21,263100.0,10.7743,10.8967,10.7514,10.8661,263100.0
2008-12-05 15:40:00,14.22,14.25,14.07,14.16,383200.0,10.8737,10.8967,10.759,10.8278,383200.0
2008-12-05 15:45:00,14.15,14.22,14.08,14.13,337400.0,10.8202,10.8737,10.7667,10.8049,337400.0
2008-12-05 15:50:00,14.12,14.14,14.04,14.12,531800.0,10.7973,10.8125,10.7361,10.7973,531800.0
2008-12-05 15:55:00,14.11,14.45,14.11,14.33,1005100.0,10.7896,11.0496,10.7896,10.9578,1005100.0
2008-12-08 09:30:00,15.07,15.5,14.89,15.14,287600.0,11.5237,11.8525,11.3861,11.5772,287600.0
2008-12-08 09:35:00,15.15,15.39,15.05,15.34,223700.0,11.5849,11.7684,11.5084,11.7302,223700.0
2008-12-08 09:40:00,15.34,15.42,15.27,15.29,266700.0,11.7302,11.7913,11.6766,11.6919,266700.0
2008-12-08 09:45:00,15.29,15.39,15.09,15.17,489700.0,11.6919,11.7684,11.539,11.6002,489700.0
2008-12-08 09:50:00,15.17,15.18,15.0,15.05,345100.0,11.6002,11.6078,11.4702,11.5084,345100.0
2008-12-08 09:55:00,15.05,15.14,15.0,15.05,324500.0,11.5084,11.5772,11.4702,11.5084,324500.0
2008-12-08 10:00:00,15.04,15.07,14.91,14.96,279100.0,11.5008,11.5237,11.4014,11.4396,279100.0
2008-12-08 10:05:00,14.96,15.17,14.95,15.1,331300.0,11.4396,11.6002,11.4319,11.5466,331300.0
2008-12-08 10:10:00,15.08,15.13,14.95,15.01,222400.0,11.5313,11.5696,11.4319,11.4778,222400.0
2008-12-08 10:15:00,15.01,15.04,14.84,14.92,322700.0,11.4778,11.5008,11.3478,11.409,322700.0
2008-12-08 10:20:00,14.91,15.04,14.9,14.99,261100.0,11.4014,11.5008,11.3937,11.4625,261100.0
2008-12-08 10:25:00,15.0,15.07,14.94,15.05,302700.0,11.4702,11.5237,11.4243,11.5084,302700.0
2008-12-08 10:30:00,15.07,15.2,15.04,15.19,316300.0,11.5237,11.6231,11.5008,11.6155,316300.0
2008-12-08 10:35:00,15.18,15.19,15.09,15.16,249800.0,11.6078,11.6155,11.539,11.5925,249800.0
2008-12-08 10:40:00,15.17,15.28,15.17,15.27,213600.0,11.6002,11.6843,11.6002,11.6766,213600.0
2008-12-08 10:45:00,15.28,15.33,15.25,15.26,292800.0,11.6843,11.7225,11.6613,11.669,292800.0
2008-12-08 10:50:00,15.27,15.31,15.22,15.22,213200.0,11.6766,11.7072,11.6384,11.6384,213200.0
2008-12-08 10:55:00,15.23,15.27,15.17,15.26,164000.0,11.646,11.6766,11.6002,11.669,164000.0
2008-12-08 11:00:00,15.25,15.29,15.22,15.26,135300.0,11.6613,11.6919,11.6384,11.669,135300.0
2008-12-08 11:05:00,15.26,15.27,15.15,15.18,137700.0,11.669,11.6766,11.5849,11.6078,137700.0
2008-12-08 11:10:00,15.17,15.18,15.12,15.14,139400.0,11.6002,11.6078,11.5619,11.5772,139400.0
2008-12-08 11:15:00,15.14,15.2,15.1,15.15,182400.0,11.5772,11.6231,11.5466,11.5849,182400.0
2008-12-08 11:20:00,15.15,15.18,15.12,15.12,103000.0,11.5849,11.6078,11.5619,11.5619,103000.0
2008-12-08 11:25:00,15.12,15.14,15.07,15.1,149100.0,11.5619,11.5772,11.5237,11.5466,149100.0
2008-12-08 11:30:00,15.1,15.15,15.09,15.14,155800.0,11.5466,11.5849,11.539,11.5772,155800.0
2008-12-08 11:35:00,15.14,15.16,15.04,15.05,221300.0,11.5772,11.5925,11.5008,11.5084,221300.0
2008-12-08 11:40:00,15.05,15.07,15.02,15.03,171200.0,11.5084,11.5237,11.4855,11.4931,171200.0
2008-12-08 11:45:00,15.03,15.07,15.02,15.06,170400.0,11.4931,11.5237,11.4855,11.5161,170400.0
2008-12-08 11:50:00,15.06,15.07,14.99,15.03,372900.0,11.5161,11.5237,11.4625,11.4931,372900.0
2008-12-08 11:55:00,15.03,15.06,15.01,15.02,130800.0,11.4931,11.5161,11.4778,11.4855,130800.0
2008-12-08 12:00:00,15.03,15.08,15.02,15.07,96400.0,11.4931,11.5313,11.4855,11.5237,96400.0
2008-12-08 12:05:00,15.07,15.1,15.05,15.08,127900.0,11.5237,11.5466,11.5084,11.5313,127900.0
2008-12-08 12:10:00,15.09,15.11,15.04,15.1,139100.0,11.539,11.5543,11.5008,11.5466,139100.0
2008-12-08 12:15:00,15.11,15.13,15.1,15.11,96900.0,11.5543,11.5696,11.5466,11.5543,96900.0
2008-12-08 12:20:00,15.1,15.12,15.09,15.11,66100.0,11.5466,11.5619,11.539,11.5543,66100.0
2008-12-08 12:25:00,15.11,15.14,15.1,15.13,98700.0,11.5543,11.5772,11.5466,11.5696,98700.0
2008-12-08 12:30:00,15.14,15.16,15.1,15.11,64200.0,11.5772,11.5925,11.5466,11.5543,64200.0
2008-12-08 12:35:00,15.11,15.15,15.08,15.1,126800.0,11.5543,11.5849,11.5313,11.5466,126800.0
2008-12-08 12:40:00,15.1,15.12,15.05,15.08,82000.0,11.5466,11.5619,11.5084,11.5313,82000.0
2008-12-08 12:45:00,15.07,15.15,15.06,15.06,82800.0,11.5237,11.5849,11.5161,11.5161,82800.0
2008-12-08 12:50:00,15.06,15.1,15.0,15.0,252500.0,11.5161,11.5466,11.4702,11.4702,252500.0
2008-12-08 12:55:00,15.0,15.04,14.98,14.98,179700.0,11.4702,11.5008,11.4549,11.4549,179700.0
2008-12-08 13:00:00,14.99,15.09,14.98,15.06,129000.0,11.4625,11.539,11.4549,11.5161,129000.0
2008-12-08 13:05:00,15.06,15.07,14.97,15.0,141500.0,11.5161,11.5237,11.4472,11.4702,141500.0
2008-12-08 13:10:00,15.0,15.03,14.98,15.0,114200.0,11.4702,11.4931,11.4549,11.4702,114200.0
2008-12-08 13:15:00,15.0,15.01,14.88,14.89,377900.0,11.4702,11.4778,11.3784,11.3861,377900.0
2008-12-08 13:20:00,14.89,14.91,14.85,14.86,193700.0,11.3861,11.4014,11.3555,11.3631,193700.0
2008-12-08 13:25:00,14.86,14.94,14.86,14.88,182700.0,11.3631,11.4243,11.3631,11.3784,182700.0
2008-12-08 13:30:00,14.87,14.87,14.74,14.84,263500.0,11.3708,11.3708,11.2714,11.3478,263500.0
2008-12-08 13:35:00,14.85,14.87,14.8,14.86,125100.0,11.3555,11.3708,11.3172,11.3631,125100.0
2008-12-08 13:40:00,14.86,14.98,14.86,14.96,161700.0,11.3631,11.4549,11.3631,11.4396,161700.0
2008-12-08 13:45:00,14.96,15.03,14.94,14.98,127600.0,11.4396,11.4931,11.4243,11.4549,127600.0
2008-12-08 13:50:00,14.99,15.0,14.94,14.97,128900.0,11.4625,11.4702,11.4243,11.4472,128900.0
2008-12-08 13:55:00,14.96,14.97,14.91,14.94,113300.0,11.4396,11.4472,11.4014,11.4243,113300.0
2008-12-08 14:00:00,14.94,15.0,14.9,15.0,153200.0,11.4243,11.4702,11.3937,11.4702,153200.0
2008-12-08 14:05:00,15.0,15.08,14.99,15.06,176300.0,11.4702,11.5313,11.4625,11.5161,176300.0
2008-12-08 14:10:00,15.07,15.12,15.06,15.1,111300.0,11.5237,11.5619,11.5161,11.5466,111300.0
2008-12-08 14:15:00,15.09,15.1,15.02,15.06,172300.0,11.539,11.5466,11.4855,11.5161,172300.0
2008-12-08 14:20:00,15.06,15.16,15.05,15.16,100900.0,11.5161,11.5925,11.5084,11.5925,100900.0
2008-12-08 14:25:00,15.16,15.24,15.16,15.23,144700.0,11.5925,11.6537,11.5925,11.646,144700.0
2008-12-08 14:30:00,15.23,15.25,15.15,15.15,151000.0,11.646,11.6613,11.5849,11.5849,151000.0
2008-12-08 14:35:00,15.16,15.21,15.13,15.2,120300.0,11.5925,11.6308,11.5696,11.6231,120300.0
2008-12-08 14:40:00,15.2,15.27,15.19,15.27,118200.0,11.6231,11.6766,11.6155,11.6766,118200.0
2008-12-08 14:45:00,15.27,15.35,15.25,15.33,219600.0,11.6766,11.7378,11.6613,11.7225,219600.0
2008-12-08 14:50:00,15.34,15.34,15.28,15.3,182400.0,11.7302,11.7302,11.6843,11.6996,182400.0
2008-12-08 14:55:00,15.29,15.44,15.29,15.42,191300.0,11.6919,11.8066,11.6919,11.7913,191300.0
2008-12-08 15:00:00,15.43,15.44,15.37,15.41,190000.0,11.799,11.8066,11.7531,11.7837,190000.0
2008-12-08 15:05:00,15.41,15.52,15.37,15.52,233400.0,11.7837,11.8678,11.7531,11.8678,233400.0
2008-12-08 15:10:00,15.52,15.68,15.49,15.65,523400.0,11.8678,11.9902,11.8449,11.9672,523400.0
2008-12-08 15:15:00,15.66,15.7,15.61,15.66,315500.0,11.9749,12.0054,11.9366,11.9749,315500.0
2008-12-08 15:20:00,15.66,15.7,15.57,15.58,209900.0,11.9749,12.0054,11.906,11.9137,209900.0
2008-12-08 15:25:00,15.58,15.65,15.57,15.63,212700.0,11.9137,11.9672,11.906,11.9519,212700.0
2008-12-08 15:30:00,15.63,15.67,15.59,15.62,287000.0,11.9519,11.9825,11.9213,11.9443,287000.0
2008-12-08 15:35:00,15.63,15.66,15.5,15.5,328100.0,11.9519,11.9749,11.8525,11.8525,328100.0
2008-12-08 15:40:00,15.5,15.54,15.39,15.39,501500.0,11.8525,11.8831,11.7684,11.7684,501500.0
2008-12-08 15:45:00,15.39,15.4,15.15,15.2,423400.0,11.7684,11.776,11.5849,11.6231,423400.0
2008-12-08 15:50:00,15.2,15.34,15.19,15.31,475300.0,11.6231,11.7302,11.6155,11.7072,475300.0
2008-12-08 15:55:00,15.31,15.39,15.28,15.31,697400.0,11.7072,11.7684,11.6843,11.7072,697400.0
2008-12-09 09:30:00,15.15,15.24,15.08,15.1,172800.0,11.5849,11.6537,11.5313,11.5466,172800.0
2008-12-09 09:35:00,15.1,15.44,15.02,15.43,219000.0,11.5466,11.8066,11.4855,11.799,219000.0
2008-12-09 09:40:00,15.41,15.65,15.37,15.64,263800.0,11.7837,11.9672,11.7531,11.9596,263800.0
2008-12-09 09:45:00,15.64,15.7,15.49,15.52,242300.0,11.9596,12.0054,11.8449,11.8678,242300.0
2008-12-09 09:50:00,15.52,15.7,15.52,15.55,183500.0,11.8678,12.0054,11.8678,11.8907,183500.0
2008-12-09 09:55:00,15.55,15.67,15.54,15.64,189000.0,11.8907,11.9825,11.8831,11.9596,189000.0
2008-12-09 10:00:00,15.65,15.99,15.64,15.97,281300.0,11.9672,12.2272,11.9596,12.2119,281300.0
2008-12-09 10:05:00,15.98,16.0,15.9,15.9,295600.0,12.2196,12.2349,12.1584,12.1584,295600.0
2008-12-09 10:10:00,15.9,16.18,15.9,16.15,257200.0,12.1584,12.3725,12.1584,12.3496,257200.0
2008-12-09 10:15:00,16.16,16.33,16.15,16.28,306600.0,12.3572,12.4872,12.3496,12.449,306600.0
2008-12-09 10:20:00,16.29,16.37,16.29,16.32,184900.0,12.4566,12.5178,12.4566,12.4795,184900.0
2008-12-09 10:25:00,16.32,16.33,16.16,16.16,248900.0,12.4795,12.4872,12.3572,12.3572,248900.0
2008-12-09 10:30:00,16.16,16.22,16.06,16.17,326700.0,12.3572,12.4031,12.2807,12.3648,326700.0
2008-12-09 10:35:00,16.17,16.28,16.17,16.24,244500.0,12.3648,12.449,12.3648,12.4184,244500.0
2008-12-09 10:40:00,16.25,16.36,16.25,16.34,207300.0,12.426,12.5101,12.426,12.4948,207300.0
2008-12-09 10:45:00,16.34,16.42,16.31,16.34,225300.0,12.4948,12.556,12.4719,12.4948,225300.0
2008-12-09 10:50:00,16.35,16.41,15.31,16.38,543800.0,12.5025,12.5484,11.7072,12.5254,543800.0
2008-12-09 10:55:00,16.38,16.42,16.33,16.35,246800.0,12.5254,12.556,12.4872,12.5025,246800.0
2008-12-09 11:00:00,16.35,16.4,16.17,16.17,297200.0,12.5025,12.5407,12.3648,12.3648,297200.0
2008-12-09 11:05:00,16.17,16.18,16.11,16.16,186800.0,12.3648,12.3725,12.319,12.3572,186800.0
2008-12-09 11:10:00,16.16,16.21,16.05,16.06,183000.0,12.3572,12.3954,12.2731,12.2807,183000.0
2008-12-09 11:15:00,16.06,16.06,15.93,15.94,203200.0,12.2807,12.2807,12.1813,12.189,203200.0
2008-12-09 11:20:00,15.96,15.97,15.83,15.83,152700.0,12.2043,12.2119,12.1049,12.1049,152700.0
2008-12-09 11:25:00,15.83,15.85,15.65,15.66,277900.0,12.1049,12.1201,11.9672,11.9749,277900.0
2008-12-09 11:30:00,15.66,15.8,15.66,15.79,164900.0,11.9749,12.0819,11.9749,12.0743,164900.0
2008-12-09 11:35:00,15.78,15.84,15.7,15.77,162900.0,12.0666,12.1125,12.0054,12.059,162900.0
2008-12-09 11:40:00,15.77,15.92,15.77,15.9,177900.0,12.059,12.1737,12.059,12.1584,177900.0
2008-12-09 11:45:00,15.9,16.03,15.89,15.98,204300.0,12.1584,12.2578,12.1507,12.2196,204300.0
2008-12-09 11:50:00,15.98,16.19,15.98,16.09,201700.0,12.2196,12.3801,12.2196,12.3037,201700.0
2008-12-09 11:55:00,16.1,16.16,16.08,16.09,115300.0,12.3113,12.3572,12.296,12.3037,115300.0
2008-12-09 12:00:00,16.08,16.13,16.03,16.11,90000.0,12.296,12.3343,12.2578,12.319,90000.0
2008-12-09 12:05:00,16.11,16.2,16.1,16.13,125600.0,12.319,12.3878,12.3113,12.3343,125600.0
2008-12-09 12:10:00,16.12,16.2,16.06,16.19,101900.0,12.3266,12.3878,12.2807,12.3801,101900.0
2008-12-09 12:15:00,16.19,16.2,16.08,16.17,143500.0,12.3801,12.3878,12.296,12.3648,143500.0
2008-12-09 12:20:00,16.16,16.16,16.05,16.14,97500.0,12.3572,12.3572,12.2731,12.3419,97500.0
2008-12-09 12:25:00,16.13,16.16,16.08,16.14,130000.0,12.3343,12.3572,12.296,12.3419,130000.0
2008-12-09 12:30:00,16.15,16.25,16.15,16.23,176200.0,12.3496,12.426,12.3496,12.4107,176200.0
2008-12-09 12:35:00,16.23,16.33,16.22,16.32,150300.0,12.4107,12.4872,12.4031,12.4795,150300.0
2008-12-09 12:40:00,16.33,16.36,16.28,16.33,165600.0,12.4872,12.5101,12.449,12.4872,165600.0
2008-12-09 12:45:00,16.33,16.35,16.31,16.31,78600.0,12.4872,12.5025,12.4719,12.4719,78600.0
2008-12-09 12:50:00,16.31,16.35,16.3,16.32,160800.0,12.4719,12.5025,12.4643,12.4795,160800.0
2008-12-09 12:55:00,16.31,16.33,16.11,16.13,156400.0,12.4719,12.4872,12.319,12.3343,156400.0
2008-12-09 13:00:00,16.14,16.17,16.05,16.1,107800.0,12.3419,12.3648,12.2731,12.3113,107800.0
2008-12-09 13:05:00,16.1,16.14,16.07,16.08,119700.0,12.3113,12.3419,12.2884,12.296,119700.0
2008-12-09 13:10:00,16.08,16.09,15.99,16.02,152300.0,12.296,12.3037,12.2272,12.2501,152300.0
2008-12-09 13:15:00,16.01,16.01,15.89,15.91,70100.0,12.2425,12.2425,12.1507,12.166,70100.0
2008-12-09 13:20:00,15.91,15.93,15.87,15.92,142800.0,12.166,12.1813,12.1354,12.1737,142800.0
2008-12-09 13:25:00,15.92,15.93,15.8,15.82,154300.0,12.1737,12.1813,12.0819,12.0972,154300.0
2008-12-09 13:30:00,15.82,15.84,15.66,15.67,154700.0,12.0972,12.1125,11.9749,11.9825,154700.0
2008-12-09 13:35:00,15.67,15.72,15.66,15.72,156300.0,11.9825,12.0207,11.9749,12.0207,156300.0
2008-12-09 13:40:00,15.72,15.8,15.67,15.67,98600.0,12.0207,12.0819,11.9825,11.9825,98600.0
2008-12-09 13:45:00,15.67,15.9,15.67,15.89,130500.0,11.9825,12.1584,11.9825,12.1507,130500.0
2008-12-09 13:50:00,15.88,15.9,15.76,15.77,104300.0,12.1431,12.1584,12.0513,12.059,104300.0
2008-12-09 13:55:00,15.77,15.82,15.71,15.73,134900.0,12.059,12.0972,12.0131,12.0284,134900.0
2008-12-09 14:00:00,15.73,15.79,15.64,15.7,120700.0,12.0284,12.0743,11.9596,12.0054,120700.0
2008-12-09 14:05:00,15.7,15.7,15.54,15.56,118700.0,12.0054,12.0054,11.8831,11.8984,118700.0
2008-12-09 14:10:00,15.57,15.65,15.56,15.59,124600.0,11.906,11.9672,11.8984,11.9213,124600.0
2008-12-09 14:15:00,15.6,15.77,15.6,15.75,146800.0,11.929,12.059,11.929,12.0437,146800.0
2008-12-09 14:20:00,15.75,15.78,15.51,15.52,201800.0,12.0437,12.0666,11.8602,11.8678,201800.0
2008-12-09 14:25:00,15.53,15.54,15.41,15.48,152000.0,11.8755,11.8831,11.7837,11.8372,152000.0
2008-12-09 14:30:00,15.49,15.58,15.45,15.56,187500.0,11.8449,11.9137,11.8143,11.8984,187500.0
2008-12-09 14:35:00,15.55,15.63,15.54,15.56,153100.0,11.8907,11.9519,11.8831,11.8984,153100.0
2008-12-09 14:40:00,15.56,15.61,15.53,15.57,99500.0,11.8984,11.9366,11.8755,11.906,99500.0
2008-12-09 14:45:00,15.57,15.75,15.51,15.67,151400.0,11.906,12.0437,11.8602,11.9825,151400.0
2008-12-09 14:50:00,15.67,15.68,15.53,15.6,174500.0,11.9825,11.9902,11.8755,11.929,174500.0
2008-12-09 14:55:00,15.6,15.8,15.6,15.75,212800.0,11.929,12.0819,11.929,12.0437,212800.0
2008-12-09 15:00:00,15.76,15.87,15.75,15.76,236700.0,12.0513,12.1354,12.0437,12.0513,236700.0
2008-12-09 15:05:00,15.77,15.88,15.7,15.85,273200.0,12.059,12.1431,12.0054,12.1201,273200.0
2008-12-09 15:10:00,15.85,15.85,15.7,15.78,237400.0,12.1201,12.1201,12.0054,12.0666,237400.0
2008-12-09 15:15:00,15.77,15.88,15.75,15.88,145400.0,12.059,12.1431,12.0437,12.1431,145400.0
2008-12-09 15:20:00,15.88,15.93,15.74,15.75,196000.0,12.1431,12.1813,12.036,12.0437,196000.0
2008-12-09 15:25:00,15.76,15.79,15.63,15.65,294700.0,12.0513,12.0743,11.9519,11.9672,294700.0
2008-12-09 15:30:00,15.64,15.79,15.56,15.72,264400.0,11.9596,12.0743,11.8984,12.0207,264400.0
2008-12-09 15:35:00,15.72,15.74,15.59,15.69,290900.0,12.0207,12.036,11.9213,11.9978,290900.0
2008-12-09 15:40:00,15.68,15.8,15.65,15.73,367900.0,11.9902,12.0819,11.9672,12.0284,367900.0
2008-12-09 15:45:00,15.73,15.75,15.62,15.66,351800.0,12.0284,12.0437,11.9443,11.9749,351800.0
2008-12-09 15:50:00,15.67,15.76,15.61,15.67,329000.0,11.9825,12.0513,11.9366,11.9825,329000.0
2008-12-09 15:55:00,15.66,15.78,15.61,15.73,540200.0,11.9749,12.0666,11.9366,12.0284,540200.0
2008-12-10 09:30:00,16.25,16.37,16.2,16.37,296700.0,12.426,12.5178,12.3878,12.5178,296700.0
2008-12-10 09:35:00,16.36,16.66,16.34,16.48,362200.0,12.5101,12.7395,12.4948,12.6019,362200.0
2008-12-10 09:40:00,16.48,16.5,16.37,16.46,180100.0,12.6019,12.6172,12.5178,12.5866,180100.0
2008-12-10 09:45:00,16.44,16.54,16.41,16.47,299600.0,12.5713,12.6478,12.5484,12.5942,299600.0
2008-12-10 09:50:00,16.47,16.49,16.35,16.39,209800.0,12.5942,12.6095,12.5025,12.5331,209800.0
2008-12-10 09:55:00,16.39,16.4,16.26,16.32,168400.0,12.5331,12.5407,12.4337,12.4795,168400.0
2008-12-10 10:00:00,16.34,16.47,16.33,16.47,145200.0,12.4948,12.5942,12.4872,12.5942,145200.0
2008-12-10 10:05:00,16.46,16.58,16.42,16.52,251100.0,12.5866,12.6784,12.556,12.6325,251100.0
2008-12-10 10:10:00,16.54,16.66,16.5,16.66,133800.0,12.6478,12.7395,12.6172,12.7395,133800.0
2008-12-10 10:15:00,16.66,16.72,16.64,16.7,218700.0,12.7395,12.7854,12.7242,12.7701,218700.0
2008-12-10 10:20:00,16.71,16.74,16.67,16.69,142400.0,12.7778,12.8007,12.7472,12.7625,142400.0
2008-12-10 10:25:00,16.69,16.7,16.63,16.66,176600.0,12.7625,12.7701,12.7166,12.7395,176600.0
2008-12-10 10:30:00,16.66,16.75,16.65,16.75,154600.0,12.7395,12.8084,12.7319,12.8084,154600.0
2008-12-10 10:35:00,16.75,16.75,16.54,16.64,387700.0,12.8084,12.8084,12.6478,12.7242,387700.0
2008-12-10 10:40:00,16.65,16.72,16.61,16.65,230300.0,12.7319,12.7854,12.7013,12.7319,230300.0
2008-12-10 10:45:00,16.65,16.66,16.44,16.52,221400.0,12.7319,12.7395,12.5713,12.6325,221400.0
2008-12-10 10:50:00,16.51,16.52,16.39,16.42,218000.0,12.6248,12.6325,12.5331,12.556,218000.0
2008-12-10 10:55:00,16.42,16.54,16.39,16.51,137100.0,12.556,12.6478,12.5331,12.6248,137100.0
2008-12-10 11:00:00,16.52,16.61,16.49,16.56,146200.0,12.6325,12.7013,12.6095,12.6631,146200.0
2008-12-10 11:05:00,16.56,16.63,16.5,16.58,193100.0,12.6631,12.7166,12.6172,12.6784,193100.0
2008-12-10 11:10:00,16.58,16.66,16.58,16.65,104600.0,12.6784,12.7395,12.6784,12.7319,104600.0
2008-12-10 11:15:00,16.64,16.74,16.61,16.71,155700.0,12.7242,12.8007,12.7013,12.7778,155700.0
2008-12-10 11:20:00,16.72,16.75,16.68,16.73,155300.0,12.7854,12.8084,12.7548,12.7931,155300.0
2008-12-10 11:25:00,16.73,16.75,16.67,16.69,191700.0,12.7931,12.8084,12.7472,12.7625,191700.0
2008-12-10 11:30:00,16.69,16.83,16.68,16.78,142900.0,12.7625,12.8695,12.7548,12.8313,142900.0
2008-12-10 11:35:00,16.78,16.78,16.59,16.69,201400.0,12.8313,12.8313,12.686,12.7625,201400.0
2008-12-10 11:40:00,16.69,16.76,16.69,16.75,119300.0,12.7625,12.816,12.7625,12.8084,119300.0
2008-12-10 11:45:00,16.76,16.9,16.75,16.89,193700.0,12.816,12.9231,12.8084,12.9154,193700.0
2008-12-10 11:50:00,16.88,16.92,16.82,16.89,151500.0,12.9078,12.9384,12.8619,12.9154,151500.0
2008-12-10 11:55:00,16.89,16.95,16.88,16.9,164500.0,12.9154,12.9613,12.9078,12.9231,164500.0
2008-12-10 12:00:00,16.91,17.0,16.88,16.99,174700.0,12.9307,12.9995,12.9078,12.9919,174700.0
2008-12-10 12:05:00,16.99,17.07,16.96,17.02,208800.0,12.9919,13.0531,12.9689,13.0148,208800.0
2008-12-10 12:10:00,17.03,17.15,17.02,17.13,178900.0,13.0225,13.1142,13.0148,13.0989,178900.0
2008-12-10 12:15:00,17.13,17.17,16.98,17.0,183400.0,13.0989,13.1295,12.9842,12.9995,183400.0
2008-12-10 12:20:00,17.0,17.01,16.82,16.84,191500.0,12.9995,13.0072,12.8619,12.8772,191500.0
2008-12-10 12:25:00,16.85,16.85,16.74,16.85,164700.0,12.8848,12.8848,12.8007,12.8848,164700.0
2008-12-10 12:30:00,16.84,16.89,16.75,16.88,112100.0,12.8772,12.9154,12.8084,12.9078,112100.0
2008-12-10 12:35:00,16.87,16.89,16.72,16.81,152800.0,12.9001,12.9154,12.7854,12.8542,152800.0
2008-12-10 12:40:00,16.81,16.87,16.8,16.84,94700.0,12.8542,12.9001,12.8466,12.8772,94700.0
2008-12-10 12:45:00,16.85,16.93,16.84,16.88,108700.0,12.8848,12.946,12.8772,12.9078,108700.0
2008-12-10 12:50:00,16.87,16.99,16.87,16.94,109200.0,12.9001,12.9919,12.9001,12.9536,109200.0
2008-12-10 12:55:00,16.95,16.96,16.8,16.81,136900.0,12.9613,12.9689,12.8466,12.8542,136900.0
2008-12-10 13:00:00,16.82,16.88,16.76,16.86,196400.0,12.8619,12.9078,12.816,12.8925,196400.0
2008-12-10 13:05:00,16.86,16.86,16.77,16.81,93800.0,12.8925,12.8925,12.8237,12.8542,93800.0
2008-12-10 13:10:00,16.8,16.94,16.8,16.92,101600.0,12.8466,12.9536,12.8466,12.9384,101600.0
2008-12-10 13:15:00,16.92,16.98,16.9,16.95,75300.0,12.9384,12.9842,12.9231,12.9613,75300.0
2008-12-10 13:20:00,16.94,16.98,16.91,16.92,107500.0,12.9536,12.9842,12.9307,12.9384,107500.0
2008-12-10 13:25:00,16.92,16.95,16.82,16.87,107700.0,12.9384,12.9613,12.8619,12.9001,107700.0
2008-12-10 13:30:00,16.86,16.89,16.78,16.79,119900.0,12.8925,12.9154,12.8313,12.8389,119900.0
2008-12-10 13:35:00,16.79,16.8,16.68,16.75,184400.0,12.8389,12.8466,12.7548,12.8084,184400.0
2008-12-10 13:40:00,16.74,16.76,16.6,16.66,144800.0,12.8007,12.816,12.6937,12.7395,144800.0
2008-12-10 13:45:00,16.65,16.69,16.61,16.68,89400.0,12.7319,12.7625,12.7013,12.7548,89400.0
2008-12-10 13:50:00,16.67,16.69,16.51,16.62,221400.0,12.7472,12.7625,12.6248,12.709,221400.0
2008-12-10 13:55:00,16.62,16.64,16.47,16.51,174600.0,12.709,12.7242,12.5942,12.6248,174600.0
2008-12-10 14:00:00,16.51,16.53,16.42,16.47,113700.0,12.6248,12.6401,12.556,12.5942,113700.0
2008-12-10 14:05:00,16.47,16.58,16.44,16.56,127800.0,12.5942,12.6784,12.5713,12.6631,127800.0
2008-12-10 14:10:00,16.56,16.65,16.52,16.54,203800.0,12.6631,12.7319,12.6325,12.6478,203800.0
2008-12-10 14:15:00,16.54,16.56,16.47,16.48,217400.0,12.6478,12.6631,12.5942,12.6019,217400.0
2008-12-10 14:20:00,16.48,16.48,16.25,16.32,456600.0,12.6019,12.6019,12.426,12.4795,456600.0
2008-12-10 14:25:00,16.33,16.47,16.33,16.4,273700.0,12.4872,12.5942,12.4872,12.5407,273700.0
2008-12-10 14:30:00,16.41,16.41,16.34,16.41,223900.0,12.5484,12.5484,12.4948,12.5484,223900.0
2008-12-10 14:35:00,16.41,16.54,16.41,16.53,179600.0,12.5484,12.6478,12.5484,12.6401,179600.0
2008-12-10 14:40:00,16.53,16.59,16.5,16.59,150900.0,12.6401,12.686,12.6172,12.686,150900.0
2008-12-10 14:45:00,16.59,16.6,16.43,16.44,152300.0,12.686,12.6937,12.5637,12.5713,152300.0
2008-12-10 14:50:00,16.45,16.59,16.4,16.56,158900.0,12.579,12.686,12.5407,12.6631,158900.0
2008-12-10 14:55:00,16.56,16.58,16.49,16.54,111400.0,12.6631,12.6784,12.6095,12.6478,111400.0
2008-12-10 15:00:00,16.54,16.6,16.5,16.5,141600.0,12.6478,12.6937,12.6172,12.6172,141600.0
2008-12-10 15:05:00,16.5,16.65,16.48,16.62,141800.0,12.6172,12.7319,12.6019,12.709,141800.0
2008-12-10 15:10:00,16.62,16.7,16.59,16.69,220000.0,12.709,12.7701,12.686,12.7625,220000.0
2008-12-10 15:15:00,16.7,16.83,16.7,16.74,169900.0,12.7701,12.8695,12.7701,12.8007,169900.0
2008-12-10 15:20:00,16.74,16.79,16.7,16.77,124200.0,12.8007,12.8389,12.7701,12.8237,124200.0
2008-12-10 15:25:00,16.77,16.83,16.67,16.68,219900.0,12.8237,12.8695,12.7472,12.7548,219900.0
2008-12-10 15:30:00,16.69,16.69,16.53,16.55,236800.0,12.7625,12.7625,12.6401,12.6554,236800.0
2008-12-10 15:35:00,16.55,16.56,16.45,16.47,239100.0,12.6554,12.6631,12.579,12.5942,239100.0
2008-12-10 15:40:00,16.47,16.68,16.47,16.66,393400.0,12.5942,12.7548,12.5942,12.7395,393400.0
2008-12-10 15:45:00,16.66,16.76,16.63,16.66,308300.0,12.7395,12.816,12.7166,12.7395,308300.0
2008-12-10 15:50:00,16.66,16.74,16.65,16.69,300300.0,12.7395,12.8007,12.7319,12.7625,300300.0
2008-12-10 15:55:00,16.69,16.8,16.69,16.7,481700.0,12.7625,12.8466,12.7625,12.7701,481700.0
2008-12-11 09:30:00,16.99,16.99,16.7,16.8,299900.0,12.9919,12.9919,12.7701,12.8466,299900.0
2008-12-11 09:35:00,16.79,16.8,16.62,16.67,493700.0,12.8389,12.8466,12.709,12.7472,493700.0
2008-12-11 09:40:00,16.67,16.76,16.65,16.68,415500.0,12.7472,12.816,12.7319,12.7548,415500.0
2008-12-11 09:45:00,16.67,16.95,16.65,16.91,298100.0,12.7472,12.9613,12.7319,12.9307,298100.0
2008-12-11 09:50:00,16.9,17.1,16.9,17.06,241000.0,12.9231,13.076,12.9231,13.0454,241000.0
2008-12-11 09:55:00,17.04,17.33,17.04,17.31,396000.0,13.0301,13.2519,13.0301,13.2366,396000.0
2008-12-11 10:00:00,17.32,17.44,17.22,17.37,320900.0,13.2442,13.336,13.1678,13.2825,320900.0
2008-12-11 10:05:00,17.37,17.37,17.16,17.28,329900.0,13.2825,13.2825,13.1219,13.2136,329900.0
2008-12-11 10:10:00,17.27,17.63,17.26,17.6,502000.0,13.206,13.4813,13.1983,13.4583,502000.0
2008-12-11 10:15:00,17.6,17.68,17.53,17.63,251300.0,13.4583,13.5195,13.4048,13.4813,251300.0
2008-12-11 10:20:00,17.63,17.7,17.59,17.65,219700.0,13.4813,13.5348,13.4507,13.4966,219700.0
2008-12-11 10:25:00,17.66,17.71,17.52,17.52,334900.0,13.5042,13.5425,13.3972,13.3972,334900.0
2008-12-11 10:30:00,17.52,17.54,17.46,17.47,259000.0,13.3972,13.4125,13.3513,13.3589,259000.0
2008-12-11 10:35:00,17.47,17.47,17.2,17.22,301400.0,13.3589,13.3589,13.1525,13.1678,301400.0
2008-12-11 10:40:00,17.22,17.24,17.09,17.19,190300.0,13.1678,13.1831,13.0684,13.1448,190300.0
2008-12-11 10:45:00,17.19,17.25,17.16,17.18,256100.0,13.1448,13.1907,13.1219,13.1372,256100.0
2008-12-11 10:50:00,17.2,17.24,17.16,17.23,155100.0,13.1525,13.1831,13.1219,13.1754,155100.0
2008-12-11 10:55:00,17.23,17.29,17.09,17.25,275500.0,13.1754,13.2213,13.0684,13.1907,275500.0
2008-12-11 11:00:00,17.26,17.33,17.26,17.31,183500.0,13.1983,13.2519,13.1983,13.2366,183500.0
2008-12-11 11:05:00,17.31,17.35,17.23,17.31,193900.0,13.2366,13.2672,13.1754,13.2366,193900.0
2008-12-11 11:10:00,17.31,17.44,17.3,17.44,129200.0,13.2366,13.336,13.2289,13.336,129200.0
2008-12-11 11:15:00,17.44,17.45,17.27,17.29,147700.0,13.336,13.3436,13.206,13.2213,147700.0
2008-12-11 11:20:00,17.29,17.39,17.22,17.22,136100.0,13.2213,13.2978,13.1678,13.1678,136100.0
2008-12-11 11:25:00,17.21,17.25,17.13,17.16,165200.0,13.1601,13.1907,13.0989,13.1219,165200.0
2008-12-11 11:30:00,17.17,17.25,17.17,17.21,154100.0,13.1295,13.1907,13.1295,13.1601,154100.0
2008-12-11 11:35:00,17.2,17.25,17.19,17.25,96200.0,13.1525,13.1907,13.1448,13.1907,96200.0
2008-12-11 11:40:00,17.24,17.37,17.2,17.37,199100.0,13.1831,13.2825,13.1525,13.2825,199100.0
2008-12-11 11:45:00,17.36,17.56,17.34,17.53,250100.0,13.2748,13.4277,13.2595,13.4048,250100.0
2008-12-11 11:50:00,17.53,17.6,17.39,17.4,159400.0,13.4048,13.4583,13.2978,13.3054,159400.0
2008-12-11 11:55:00,17.4,17.6,17.4,17.54,155100.0,13.3054,13.4583,13.3054,13.4125,155100.0
2008-12-11 12:00:00,17.54,17.59,17.48,17.57,131500.0,13.4125,13.4507,13.3666,13.4354,131500.0
2008-12-11 12:05:00,17.58,17.65,17.56,17.62,244800.0,13.443,13.4966,13.4277,13.4736,244800.0
2008-12-11 12:10:00,17.63,17.65,17.55,17.56,134000.0,13.4813,13.4966,13.4201,13.4277,134000.0
2008-12-11 12:15:00,17.55,17.6,17.55,17.59,87700.0,13.4201,13.4583,13.4201,13.4507,87700.0
2008-12-11 12:20:00,17.6,17.61,17.49,17.51,109900.0,13.4583,13.466,13.3742,13.3895,109900.0
2008-12-11 12:25:00,17.52,17.55,17.49,17.49,54600.0,13.3972,13.4201,13.3742,13.3742,54600.0
2008-12-11 12:30:00,17.5,17.54,17.5,17.52,31000.0,13.3819,13.4125,13.3819,13.3972,31000.0
2008-12-11 12:35:00,17.53,17.59,17.53,17.53,127300.0,13.4048,13.4507,13.4048,13.4048,127300.0
2008-12-11 12:40:00,17.53,17.63,17.5,17.62,142100.0,13.4048,13.4813,13.3819,13.4736,142100.0
2008-12-11 12:45:00,17.61,17.65,17.59,17.61,125900.0,13.466,13.4966,13.4507,13.466,125900.0
2008-12-11 12:50:00,17.61,17.67,17.59,17.66,181300.0,13.466,13.5119,13.4507,13.5042,181300.0
2008-12-11 12:55:00,17.67,17.78,17.64,17.77,265400.0,13.5119,13.596,13.4889,13.5883,265400.0
2008-12-11 13:00:00,17.78,17.78,17.7,17.72,86100.0,13.596,13.596,13.5348,13.5501,86100.0
2008-12-11 13:05:00,17.73,17.73,17.64,17.67,93000.0,13.5577,13.5577,13.4889,13.5119,93000.0
2008-12-11 13:10:00,17.67,17.73,17.57,17.58,107000.0,13.5119,13.5577,13.4354,13.443,107000.0
2008-12-11 13:15:00,17.59,17.6,17.53,17.59,81000.0,13.4507,13.4583,13.4048,13.4507,81000.0
2008-12-11 13:20:00,17.59,17.59,17.46,17.56,161600.0,13.4507,13.4507,13.3513,13.4277,161600.0
2008-12-11 13:25:00,17.56,17.6,17.55,17.59,139100.0,13.4277,13.4583,13.4201,13.4507,139100.0
2008-12-11 13:30:00,17.59,17.63,17.53,17.53,121900.0,13.4507,13.4813,13.4048,13.4048,121900.0
2008-12-11 13:35:00,17.54,17.6,17.52,17.58,112000.0,13.4125,13.4583,13.3972,13.443,112000.0
2008-12-11 13:40:00,17.57,17.65,17.57,17.6,91200.0,13.4354,13.4966,13.4354,13.4583,91200.0
2008-12-11 13:45:00,17.61,17.65,17.57,17.61,147300.0,13.466,13.4966,13.4354,13.466,147300.0
2008-12-11 13:50:00,17.62,17.65,17.59,17.64,166400.0,13.4736,13.4966,13.4507,13.4889,166400.0
2008-12-11 13:55:00,17.65,17.65,17.48,17.51,205400.0,13.4966,13.4966,13.3666,13.3895,205400.0
2008-12-11 14:00:00,17.51,17.53,17.47,17.47,89000.0,13.3895,13.4048,13.3589,13.3589,89000.0
2008-12-11 14:05:00,17.48,17.49,17.32,17.32,117000.0,13.3666,13.3742,13.2442,13.2442,117000.0
2008-12-11 14:10:00,17.33,17.38,17.29,17.29,144200.0,13.2519,13.2901,13.2213,13.2213,144200.0
2008-12-11 14:15:00,17.29,17.31,17.23,17.3,135700.0,13.2213,13.2366,13.1754,13.2289,135700.0
2008-12-11 14:20:00,17.3,17.3,17.14,17.15,114200.0,13.2289,13.2289,13.1066,13.1142,114200.0
2008-12-11 14:25:00,17.15,17.18,17.11,17.17,117900.0,13.1142,13.1372,13.0836,13.1295,117900.0
2008-12-11 14:30:00,17.17,17.26,17.15,17.26,146400.0,13.1295,13.1983,13.1142,13.1983,146400.0
2008-12-11 14:35:00,17.26,17.3,17.23,17.27,202100.0,13.1983,13.2289,13.1754,13.206,202100.0
2008-12-11 14:40:00,17.27,17.3,17.23,17.23,233500.0,13.206,13.2289,13.1754,13.1754,233500.0
2008-12-11 14:45:00,17.23,17.25,17.13,17.14,171200.0,13.1754,13.1907,13.0989,13.1066,171200.0
2008-12-11 14:50:00,17.14,17.22,16.99,17.0,200700.0,13.1066,13.1678,12.9919,12.9995,200700.0
2008-12-11 14:55:00,17.0,17.04,16.86,16.88,267800.0,12.9995,13.0301,12.8925,12.9078,267800.0
2008-12-11 15:00:00,16.87,16.88,16.74,16.78,342400.0,12.9001,12.9078,12.8007,12.8313,342400.0
2008-12-11 15:05:00,16.78,16.81,16.63,16.67,317300.0,12.8313,12.8542,12.7166,12.7472,317300.0
2008-12-11 15:10:00,16.67,16.68,16.6,16.67,226800.0,12.7472,12.7548,12.6937,12.7472,226800.0
2008-12-11 15:15:00,16.67,16.7,16.6,16.63,236500.0,12.7472,12.7701,12.6937,12.7166,236500.0
2008-12-11 15:20:00,16.63,16.64,16.52,16.52,250500.0,12.7166,12.7242,12.6325,12.6325,250500.0
2008-12-11 15:25:00,16.53,16.62,16.52,16.61,197600.0,12.6401,12.709,12.6325,12.7013,197600.0
2008-12-11 15:30:00,16.61,16.66,16.47,16.47,335900.0,12.7013,12.7395,12.5942,12.5942,335900.0
2008-12-11 15:35:00,16.48,16.57,16.44,16.49,326800.0,12.6019,12.6707,12.5713,12.6095,326800.0
2008-12-11 15:40:00,16.49,16.65,16.42,16.63,593100.0,12.6095,12.7319,12.556,12.7166,593100.0
2008-12-11 15:45:00,16.63,16.77,16.63,16.73,373700.0,12.7166,12.8237,12.7166,12.7931,373700.0
2008-12-11 15:50:00,16.73,16.96,16.69,16.94,660400.0,12.7931,12.9689,12.7625,12.9536,660400.0
2008-12-11 15:55:00,16.94,17.11,16.85,16.97,1459300.0,12.9536,13.0836,12.8848,12.9766,1459300.0
2008-12-12 09:30:00,15.84,16.44,15.78,15.86,328500.0,12.1125,12.5713,12.0666,12.1278,328500.0
2008-12-12 09:35:00,15.86,16.32,15.86,16.2,488800.0,12.1278,12.4795,12.1278,12.3878,488800.0
2008-12-12 09:40:00,16.2,16.26,16.07,16.2,314400.0,12.3878,12.4337,12.2884,12.3878,314400.0
2008-12-12 09:45:00,16.21,16.3,16.1,16.14,393000.0,12.3954,12.4643,12.3113,12.3419,393000.0
2008-12-12 09:50:00,16.13,16.39,16.12,16.26,365300.0,12.3343,12.5331,12.3266,12.4337,365300.0
2008-12-12 09:55:00,16.27,16.44,16.18,16.36,273000.0,12.4413,12.5713,12.3725,12.5101,273000.0
2008-12-12 10:00:00,16.36,16.44,16.28,16.38,281100.0,12.5101,12.5713,12.449,12.5254,281100.0
2008-12-12 10:05:00,16.37,16.44,16.18,16.22,204100.0,12.5178,12.5713,12.3725,12.4031,204100.0
2008-12-12 10:10:00,16.23,16.28,16.13,16.18,235100.0,12.4107,12.449,12.3343,12.3725,235100.0
2008-12-12 10:15:00,16.19,16.2,16.08,16.1,234000.0,12.3801,12.3878,12.296,12.3113,234000.0
2008-12-12 10:20:00,16.11,16.19,16.03,16.09,172800.0,12.319,12.3801,12.2578,12.3037,172800.0
2008-12-12 10:25:00,16.09,16.15,15.99,16.04,201300.0,12.3037,12.3496,12.2272,12.2654,201300.0
2008-12-12 10:30:00,16.04,16.05,15.84,15.85,231200.0,12.2654,12.2731,12.1125,12.1201,231200.0
2008-12-12 10:35:00,15.86,15.92,15.82,15.9,212200.0,12.1278,12.1737,12.0972,12.1584,212200.0
2008-12-12 10:40:00,15.89,16.06,15.85,16.02,185500.0,12.1507,12.2807,12.1201,12.2501,185500.0
2008-12-12 10:45:00,16.01,16.02,15.9,15.94,155800.0,12.2425,12.2501,12.1584,12.189,155800.0
2008-12-12 10:50:00,15.95,16.21,15.92,16.21,308800.0,12.1966,12.3954,12.1737,12.3954,308800.0
2008-12-12 10:55:00,16.2,16.33,16.18,16.27,356000.0,12.3878,12.4872,12.3725,12.4413,356000.0
2008-12-12 11:00:00,16.26,16.31,16.17,16.31,211600.0,12.4337,12.4719,12.3648,12.4719,211600.0
2008-12-12 11:05:00,16.31,16.4,16.26,16.4,261400.0,12.4719,12.5407,12.4337,12.5407,261400.0
2008-12-12 11:10:00,16.4,16.42,16.28,16.35,219400.0,12.5407,12.556,12.449,12.5025,219400.0
2008-12-12 11:15:00,16.34,16.36,16.28,16.35,228500.0,12.4948,12.5101,12.449,12.5025,228500.0
2008-12-12 11:20:00,16.35,16.43,16.32,16.34,172300.0,12.5025,12.5637,12.4795,12.4948,172300.0
2008-12-12 11:25:00,16.33,16.38,16.31,16.36,148500.0,12.4872,12.5254,12.4719,12.5101,148500.0
2008-12-12 11:30:00,16.35,16.44,16.33,16.41,135200.0,12.5025,12.5713,12.4872,12.5484,135200.0
2008-12-12 11:35:00,16.4,16.43,16.33,16.37,191000.0,12.5407,12.5637,12.4872,12.5178,191000.0
2008-12-12 11:40:00,16.37,16.42,16.33,16.33,164100.0,12.5178,12.556,12.4872,12.4872,164100.0
2008-12-12 11:45:00,16.33,16.46,16.31,16.44,131000.0,12.4872,12.5866,12.4719,12.5713,131000.0
2008-12-12 11:50:00,16.44,16.54,16.41,16.52,142800.0,12.5713,12.6478,12.5484,12.6325,142800.0
2008-12-12 11:55:00,16.51,16.53,16.48,16.52,71000.0,12.6248,12.6401,12.6019,12.6325,71000.0
2008-12-12 12:00:00,16.52,16.71,16.52,16.65,183100.0,12.6325,12.7778,12.6325,12.7319,183100.0
2008-12-12 12:05:00,16.65,16.71,16.65,16.67,128200.0,12.7319,12.7778,12.7319,12.7472,128200.0
2008-12-12 12:10:00,16.68,16.8,16.65,16.77,165100.0,12.7548,12.8466,12.7319,12.8237,165100.0
2008-12-12 12:15:00,16.76,16.86,16.74,16.83,164600.0,12.816,12.8925,12.8007,12.8695,164600.0
2008-12-12 12:20:00,16.83,16.91,16.8,16.89,132900.0,12.8695,12.9307,12.8466,12.9154,132900.0
2008-12-12 12:25:00,16.88,16.99,16.84,16.96,254700.0,12.9078,12.9919,12.8772,12.9689,254700.0
2008-12-12 12:30:00,16.95,17.08,16.91,17.0,162000.0,12.9613,13.0607,12.9307,12.9995,162000.0
2008-12-12 12:35:00,17.0,17.11,16.97,17.08,231600.0,12.9995,13.0836,12.9766,13.0607,231600.0
2008-12-12 12:40:00,17.08,17.11,17.07,17.07,126300.0,13.0607,13.0836,13.0531,13.0531,126300.0
2008-12-12 12:45:00,17.08,17.14,16.97,17.0,217500.0,13.0607,13.1066,12.9766,12.9995,217500.0
2008-12-12 12:50:00,17.01,17.1,16.95,17.09,169200.0,13.0072,13.076,12.9613,13.0684,169200.0
2008-12-12 12:55:00,17.09,17.11,17.01,17.02,178100.0,13.0684,13.0836,13.0072,13.0148,178100.0
2008-12-12 13:00:00,17.02,17.16,17.0,17.12,370100.0,13.0148,13.1219,12.9995,13.0913,370100.0
2008-12-12 13:05:00,17.15,17.15,16.95,16.99,156400.0,13.1142,13.1142,12.9613,12.9919,156400.0
2008-12-12 13:10:00,16.99,17.0,16.82,16.83,109000.0,12.9919,12.9995,12.8619,12.8695,109000.0
2008-12-12 13:15:00,16.83,16.95,16.82,16.87,97900.0,12.8695,12.9613,12.8619,12.9001,97900.0
2008-12-12 13:20:00,16.86,16.88,16.81,16.88,117200.0,12.8925,12.9078,12.8542,12.9078,117200.0
2008-12-12 13:25:00,16.89,16.91,16.75,16.81,342000.0,12.9154,12.9307,12.8084,12.8542,342000.0
2008-12-12 13:30:00,16.82,16.89,16.81,16.82,137800.0,12.8619,12.9154,12.8542,12.8619,137800.0
2008-12-12 13:35:00,16.83,16.84,16.72,16.76,191500.0,12.8695,12.8772,12.7854,12.816,191500.0
2008-12-12 13:40:00,16.75,16.76,16.69,16.73,179600.0,12.8084,12.816,12.7625,12.7931,179600.0
2008-12-12 13:45:00,16.73,16.81,16.71,16.75,206100.0,12.7931,12.8542,12.7778,12.8084,206100.0
2008-12-12 13:50:00,16.75,16.76,16.7,16.76,179100.0,12.8084,12.816,12.7701,12.816,179100.0
2008-12-12 13:55:00,16.76,16.79,16.71,16.71,149900.0,12.816,12.8389,12.7778,12.7778,149900.0
2008-12-12 14:00:00,16.72,17.0,16.7,17.0,197100.0,12.7854,12.9995,12.7701,12.9995,197100.0
2008-12-12 14:05:00,17.0,17.05,16.97,17.0,149000.0,12.9995,13.0378,12.9766,12.9995,149000.0
2008-12-12 14:10:00,17.0,17.04,16.97,17.02,125900.0,12.9995,13.0301,12.9766,13.0148,125900.0
2008-12-12 14:15:00,17.03,17.09,16.97,16.99,250900.0,13.0225,13.0684,12.9766,12.9919,250900.0
2008-12-12 14:20:00,16.99,17.03,16.89,16.99,295700.0,12.9919,13.0225,12.9154,12.9919,295700.0
2008-12-12 14:25:00,16.99,17.05,16.89,16.96,138700.0,12.9919,13.0378,12.9154,12.9689,138700.0
2008-12-12 14:30:00,16.97,16.97,16.85,16.89,135000.0,12.9766,12.9766,12.8848,12.9154,135000.0
2008-12-12 14:35:00,16.89,17.05,16.86,17.0,158100.0,12.9154,13.0378,12.8925,12.9995,158100.0
2008-12-12 14:40:00,17.01,17.09,16.97,17.04,266400.0,13.0072,13.0684,12.9766,13.0301,266400.0
2008-12-12 14:45:00,17.04,17.09,16.95,17.08,207500.0,13.0301,13.0684,12.9613,13.0607,207500.0
2008-12-12 14:50:00,17.08,17.23,17.07,17.13,235100.0,13.0607,13.1754,13.0531,13.0989,235100.0
2008-12-12 14:55:00,17.13,17.19,17.1,17.15,167500.0,13.0989,13.1448,13.076,13.1142,167500.0
2008-12-12 15:00:00,17.15,17.34,17.15,17.23,582800.0,13.1142,13.2595,13.1142,13.1754,582800.0
2008-12-12 15:05:00,17.22,17.28,17.12,17.23,433600.0,13.1678,13.2136,13.0913,13.1754,433600.0
2008-12-12 15:10:00,17.23,17.27,17.16,17.27,329100.0,13.1754,13.206,13.1219,13.206,329100.0
2008-12-12 15:15:00,17.27,17.38,17.16,17.17,462900.0,13.206,13.2901,13.1219,13.1295,462900.0
2008-12-12 15:20:00,17.16,17.35,17.15,17.3,422700.0,13.1219,13.2672,13.1142,13.2289,422700.0
2008-12-12 15:25:00,17.3,17.36,17.22,17.33,297700.0,13.2289,13.2748,13.1678,13.2519,297700.0
2008-12-12 15:30:00,17.33,17.34,17.22,17.27,324900.0,13.2519,13.2595,13.1678,13.206,324900.0
2008-12-12 15:35:00,17.27,17.31,17.19,17.24,421900.0,13.206,13.2366,13.1448,13.1831,421900.0
2008-12-12 15:40:00,17.24,17.24,17.1,17.12,431400.0,13.1831,13.1831,13.076,13.0913,431400.0
2008-12-12 15:45:00,17.13,17.15,16.99,17.03,410100.0,13.0989,13.1142,12.9919,13.0225,410100.0
2008-12-12 15:50:00,17.02,17.18,17.01,17.1,576700.0,13.0148,13.1372,13.0072,13.076,576700.0
2008-12-12 15:55:00,17.09,17.22,17.03,17.22,663000.0,13.0684,13.1678,13.0225,13.1678,663000.0
2008-12-15 09:30:00,17.67,17.75,17.37,17.4,373500.0,13.5119,13.573,13.2825,13.3054,373500.0
2008-12-15 09:35:00,17.39,17.59,17.38,17.53,330100.0,13.2978,13.4507,13.2901,13.4048,330100.0
2008-12-15 09:40:00,17.53,17.71,17.5,17.56,400200.0,13.4048,13.5425,13.3819,13.4277,400200.0
2008-12-15 09:45:00,17.55,17.86,17.53,17.81,311500.0,13.4201,13.6572,13.4048,13.6189,311500.0
2008-12-15 09:50:00,17.82,17.84,17.69,17.84,259000.0,13.6266,13.6419,13.5272,13.6419,259000.0
2008-12-15 09:55:00,17.84,17.93,17.77,17.82,271700.0,13.6419,13.7107,13.5883,13.6266,271700.0
2008-12-15 10:00:00,17.81,17.81,17.68,17.7,216500.0,13.6189,13.6189,13.5195,13.5348,216500.0
2008-12-15 10:05:00,17.7,17.93,17.7,17.89,266800.0,13.5348,13.7107,13.5348,13.6801,266800.0
2008-12-15 10:10:00,17.88,17.98,17.85,17.9,166300.0,13.6724,13.7489,13.6495,13.6877,166300.0
2008-12-15 10:15:00,17.89,18.13,17.86,18.06,368300.0,13.6801,13.8636,13.6572,13.8101,368300.0
2008-12-15 10:20:00,18.05,18.06,17.85,17.93,226600.0,13.8024,13.8101,13.6495,13.7107,226600.0
2008-12-15 10:25:00,17.94,18.11,17.93,18.1,219400.0,13.7183,13.8483,13.7107,13.8407,219400.0
2008-12-15 10:30:00,18.08,18.26,18.03,18.03,254900.0,13.8254,13.963,13.7871,13.7871,254900.0
2008-12-15 10:35:00,18.04,18.13,17.95,18.11,291800.0,13.7948,13.8636,13.726,13.8483,291800.0
2008-12-15 10:40:00,18.11,18.17,18.07,18.07,217300.0,13.8483,13.8942,13.8177,13.8177,217300.0
2008-12-15 10:45:00,18.06,18.08,17.8,17.85,374800.0,13.8101,13.8254,13.6113,13.6495,374800.0
2008-12-15 10:50:00,17.85,18.04,17.84,17.86,325700.0,13.6495,13.7948,13.6419,13.6572,325700.0
2008-12-15 10:55:00,17.86,17.89,17.77,17.79,167800.0,13.6572,13.6801,13.5883,13.6036,167800.0
2008-12-15 11:00:00,17.79,17.79,17.68,17.72,119600.0,13.6036,13.6036,13.5195,13.5501,119600.0
2008-12-15 11:05:00,17.72,17.75,17.61,17.74,162700.0,13.5501,13.573,13.466,13.5654,162700.0
2008-12-15 11:10:00,17.72,17.74,17.61,17.71,187500.0,13.5501,13.5654,13.466,13.5425,187500.0
2008-12-15 11:15:00,17.72,17.79,17.63,17.64,195800.0,13.5501,13.6036,13.4813,13.4889,195800.0
2008-12-15 11:20:00,17.64,17.7,17.58,17.59,193300.0,13.4889,13.5348,13.443,13.4507,193300.0
2008-12-15 11:25:00,17.59,17.66,17.58,17.58,135200.0,13.4507,13.5042,13.443,13.443,135200.0
2008-12-15 11:30:00,17.58,17.65,17.5,17.51,121900.0,13.443,13.4966,13.3819,13.3895,121900.0
2008-12-15 11:35:00,17.51,17.53,17.41,17.46,166900.0,13.3895,13.4048,13.313,13.3513,166900.0
2008-12-15 11:40:00,17.47,17.53,17.44,17.48,94500.0,13.3589,13.4048,13.336,13.3666,94500.0
2008-12-15 11:45:00,17.48,17.61,17.48,17.61,83900.0,13.3666,13.466,13.3666,13.466,83900.0
2008-12-15 11:50:00,17.61,17.72,17.55,17.71,164200.0,13.466,13.5501,13.4201,13.5425,164200.0
2008-12-15 11:55:00,17.7,17.72,17.64,17.64,87900.0,13.5348,13.5501,13.4889,13.4889,87900.0
2008-12-15 12:00:00,17.65,17.65,17.51,17.57,129400.0,13.4966,13.4966,13.3895,13.4354,129400.0
2008-12-15 12:05:00,17.57,17.62,17.53,17.58,99700.0,13.4354,13.4736,13.4048,13.443,99700.0
2008-12-15 12:10:00,17.58,17.61,17.53,17.53,65500.0,13.443,13.466,13.4048,13.4048,65500.0
2008-12-15 12:15:00,17.52,17.62,17.5,17.57,74800.0,13.3972,13.4736,13.3819,13.4354,74800.0
2008-12-15 12:20:00,17.57,17.67,17.56,17.67,131200.0,13.4354,13.5119,13.4277,13.5119,131200.0
2008-12-15 12:25:00,17.67,17.73,17.64,17.65,89800.0,13.5119,13.5577,13.4889,13.4966,89800.0
2008-12-15 12:30:00,17.65,17.66,17.5,17.51,72200.0,13.4966,13.5042,13.3819,13.3895,72200.0
2008-12-15 12:35:00,17.51,17.52,17.3,17.34,179500.0,13.3895,13.3972,13.2289,13.2595,179500.0
2008-12-15 12:40:00,17.36,17.37,17.3,17.33,81500.0,13.2748,13.2825,13.2289,13.2519,81500.0
2008-12-15 12:45:00,17.32,17.34,17.22,17.25,126600.0,13.2442,13.2595,13.1678,13.1907,126600.0
2008-12-15 12:50:00,17.24,17.25,17.19,17.21,88400.0,13.1831,13.1907,13.1448,13.1601,88400.0
2008-12-15 12:55:00,17.2,17.26,17.19,17.24,92000.0,13.1525,13.1983,13.1448,13.1831,92000.0
2008-12-15 13:00:00,17.23,17.24,17.1,17.1,151700.0,13.1754,13.1831,13.076,13.076,151700.0
2008-12-15 13:05:00,17.09,17.11,17.0,17.0,123300.0,13.0684,13.0836,12.9995,12.9995,123300.0
2008-12-15 13:10:00,17.0,17.14,17.0,17.13,74200.0,12.9995,13.1066,12.9995,13.0989,74200.0
2008-12-15 13:15:00,17.13,17.14,17.08,17.1,52900.0,13.0989,13.1066,13.0607,13.076,52900.0
2008-12-15 13:20:00,17.09,17.13,17.07,17.1,94600.0,13.0684,13.0989,13.0531,13.076,94600.0
2008-12-15 13:25:00,17.1,17.19,17.1,17.15,88000.0,13.076,13.1448,13.076,13.1142,88000.0
2008-12-15 13:30:00,17.15,17.19,17.11,17.19,72000.0,13.1142,13.1448,13.0836,13.1448,72000.0
2008-12-15 13:35:00,17.19,17.2,17.09,17.11,161900.0,13.1448,13.1525,13.0684,13.0836,161900.0
2008-12-15 13:40:00,17.11,17.19,17.11,17.18,140600.0,13.0836,13.1448,13.0836,13.1372,140600.0
2008-12-15 13:45:00,17.18,17.31,17.18,17.25,177800.0,13.1372,13.2366,13.1372,13.1907,177800.0
2008-12-15 13:50:00,17.25,17.25,17.13,17.21,102400.0,13.1907,13.1907,13.0989,13.1601,102400.0
2008-12-15 13:55:00,17.21,17.22,17.1,17.16,95900.0,13.1601,13.1678,13.076,13.1219,95900.0
2008-12-15 14:00:00,17.16,17.26,17.12,17.13,120600.0,13.1219,13.1983,13.0913,13.0989,120600.0
2008-12-15 14:05:00,17.14,17.2,17.1,17.14,160000.0,13.1066,13.1525,13.076,13.1066,160000.0
2008-12-15 14:10:00,17.13,17.13,17.01,17.02,99700.0,13.0989,13.0989,13.0072,13.0148,99700.0
2008-12-15 14:15:00,17.01,17.1,17.01,17.08,106300.0,13.0072,13.076,13.0072,13.0607,106300.0
2008-12-15 14:20:00,17.08,17.18,17.07,17.07,149600.0,13.0607,13.1372,13.0531,13.0531,149600.0
2008-12-15 14:25:00,17.08,17.13,17.01,17.02,77400.0,13.0607,13.0989,13.0072,13.0148,77400.0
2008-12-15 14:30:00,17.02,17.15,17.01,17.14,62900.0,13.0148,13.1142,13.0072,13.1066,62900.0
2008-12-15 14:35:00,17.14,17.17,17.07,17.1,67100.0,13.1066,13.1295,13.0531,13.076,67100.0
2008-12-15 14:40:00,17.1,17.14,17.02,17.02,96800.0,13.076,13.1066,13.0148,13.0148,96800.0
2008-12-15 14:45:00,17.01,17.08,17.0,17.03,141300.0,13.0072,13.0607,12.9995,13.0225,141300.0
2008-12-15 14:50:00,17.03,17.04,16.99,17.0,97300.0,13.0225,13.0301,12.9919,12.9995,97300.0
2008-12-15 14:55:00,17.0,17.02,16.98,17.0,179100.0,12.9995,13.0148,12.9842,12.9995,179100.0
2008-12-15 15:00:00,17.0,17.07,16.97,17.05,183300.0,12.9995,13.0531,12.9766,13.0378,183300.0
2008-12-15 15:05:00,17.05,17.1,17.0,17.0,129700.0,13.0378,13.076,12.9995,12.9995,129700.0
2008-12-15 15:10:00,17.0,17.03,16.91,16.96,273100.0,12.9995,13.0225,12.9307,12.9689,273100.0
2008-12-15 15:15:00,16.96,17.03,16.95,16.96,164700.0,12.9689,13.0225,12.9613,12.9689,164700.0
2008-12-15 15:20:00,16.96,17.03,16.95,17.02,281300.0,12.9689,13.0225,12.9613,13.0148,281300.0
2008-12-15 15:25:00,17.02,17.08,17.0,17.08,182600.0,13.0148,13.0607,12.9995,13.0607,182600.0
2008-12-15 15:30:00,17.08,17.19,16.99,17.18,257700.0,13.0607,13.1448,12.9919,13.1372,257700.0
2008-12-15 15:35:00,17.18,17.43,17.18,17.33,345700.0,13.1372,13.3283,13.1372,13.2519,345700.0
2008-12-15 15:40:00,17.34,17.54,17.26,17.34,331100.0,13.2595,13.4125,13.1983,13.2595,331100.0
2008-12-15 15:45:00,17.35,17.46,17.3,17.34,281700.0,13.2672,13.3513,13.2289,13.2595,281700.0
2008-12-15 15:50:00,17.34,17.36,17.19,17.21,439400.0,13.2595,13.2748,13.1448,13.1601,439400.0
2008-12-15 15:55:00,17.22,17.3,17.2,17.29,521600.0,13.1678,13.2289,13.1525,13.2213,521600.0
2008-12-16 09:30:00,17.33,17.64,17.33,17.62,191500.0,13.2519,13.4889,13.2519,13.4736,191500.0
2008-12-16 09:35:00,17.62,17.76,17.5,17.6,199700.0,13.4736,13.5807,13.3819,13.4583,199700.0
2008-12-16 09:40:00,17.6,17.66,17.53,17.57,135700.0,13.4583,13.5042,13.4048,13.4354,135700.0
2008-12-16 09:45:00,17.58,17.75,17.53,17.53,184000.0,13.443,13.573,13.4048,13.4048,184000.0
2008-12-16 09:50:00,17.53,17.64,17.49,17.58,200700.0,13.4048,13.4889,13.3742,13.443,200700.0
2008-12-16 09:55:00,17.58,17.66,17.44,17.56,326600.0,13.443,13.5042,13.336,13.4277,326600.0
2008-12-16 10:00:00,17.57,17.79,17.5,17.79,179900.0,13.4354,13.6036,13.3819,13.6036,179900.0
2008-12-16 10:05:00,17.79,17.86,17.71,17.85,237700.0,13.6036,13.6572,13.5425,13.6495,237700.0
2008-12-16 10:10:00,17.84,17.84,17.69,17.73,164800.0,13.6419,13.6419,13.5272,13.5577,164800.0
2008-12-16 10:15:00,17.74,17.85,17.7,17.82,210800.0,13.5654,13.6495,13.5348,13.6266,210800.0
2008-12-16 10:20:00,17.82,17.95,17.77,17.93,197200.0,13.6266,13.726,13.5883,13.7107,197200.0
2008-12-16 10:25:00,17.93,17.96,17.88,17.9,218100.0,13.7107,13.7336,13.6724,13.6877,218100.0
2008-12-16 10:30:00,17.9,17.99,17.87,17.96,162300.0,13.6877,13.7566,13.6648,13.7336,162300.0
2008-12-16 10:35:00,17.96,17.97,17.81,17.81,125000.0,13.7336,13.7413,13.6189,13.6189,125000.0
2008-12-16 10:40:00,17.82,17.83,17.63,17.66,131800.0,13.6266,13.6342,13.4813,13.5042,131800.0
2008-12-16 10:45:00,17.66,17.7,17.54,17.69,186200.0,13.5042,13.5348,13.4125,13.5272,186200.0
2008-12-16 10:50:00,17.69,17.77,17.66,17.68,274100.0,13.5272,13.5883,13.5042,13.5195,274100.0
2008-12-16 10:55:00,17.68,17.68,17.54,17.56,97600.0,13.5195,13.5195,13.4125,13.4277,97600.0
2008-12-16 11:00:00,17.55,17.63,17.55,17.61,184800.0,13.4201,13.4813,13.4201,13.466,184800.0
2008-12-16 11:05:00,17.61,17.75,17.61,17.71,128100.0,13.466,13.573,13.466,13.5425,128100.0
2008-12-16 11:10:00,17.71,17.75,17.61,17.61,118500.0,13.5425,13.573,13.466,13.466,118500.0
2008-12-16 11:15:00,17.61,17.65,17.56,17.6,101400.0,13.466,13.4966,13.4277,13.4583,101400.0
2008-12-16 11:20:00,17.59,17.61,17.55,17.59,67700.0,13.4507,13.466,13.4201,13.4507,67700.0
2008-12-16 11:25:00,17.59,17.6,17.56,17.59,72600.0,13.4507,13.4583,13.4277,13.4507,72600.0
2008-12-16 11:30:00,17.58,17.75,17.58,17.71,176200.0,13.443,13.573,13.443,13.5425,176200.0
2008-12-16 11:35:00,17.69,17.72,17.67,17.68,94000.0,13.5272,13.5501,13.5119,13.5195,94000.0
2008-12-16 11:40:00,17.68,17.68,17.6,17.61,93200.0,13.5195,13.5195,13.4583,13.466,93200.0
2008-12-16 11:45:00,17.62,17.66,17.58,17.58,70000.0,13.4736,13.5042,13.443,13.443,70000.0
2008-12-16 11:50:00,17.58,17.62,17.57,17.58,65900.0,13.443,13.4736,13.4354,13.443,65900.0
2008-12-16 11:55:00,17.58,17.65,17.58,17.62,79900.0,13.443,13.4966,13.443,13.4736,79900.0
2008-12-16 12:00:00,17.62,17.64,17.59,17.63,153200.0,13.4736,13.4889,13.4507,13.4813,153200.0
2008-12-16 12:05:00,17.63,17.67,17.61,17.67,120900.0,13.4813,13.5119,13.466,13.5119,120900.0
2008-12-16 12:10:00,17.66,17.72,17.65,17.72,182400.0,13.5042,13.5501,13.4966,13.5501,182400.0
2008-12-16 12:15:00,17.72,17.78,17.68,17.69,157200.0,13.5501,13.596,13.5195,13.5272,157200.0
2008-12-16 12:20:00,17.69,17.74,17.67,17.73,165400.0,13.5272,13.5654,13.5119,13.5577,165400.0
2008-12-16 12:25:00,17.73,17.73,17.68,17.7,115200.0,13.5577,13.5577,13.5195,13.5348,115200.0
2008-12-16 12:30:00,17.69,17.72,17.67,17.7,151400.0,13.5272,13.5501,13.5119,13.5348,151400.0
2008-12-16 12:35:00,17.7,17.75,17.7,17.73,84400.0,13.5348,13.573,13.5348,13.5577,84400.0
2008-12-16 12:40:00,17.74,17.75,17.7,17.75,89200.0,13.5654,13.573,13.5348,13.573,89200.0
2008-12-16 12:45:00,17.75,17.77,17.69,17.71,129100.0,13.573,13.5883,13.5272,13.5425,129100.0
2008-12-16 12:50:00,17.7,17.71,17.57,17.61,207700.0,13.5348,13.5425,13.4354,13.466,207700.0
2008-12-16 12:55:00,17.61,17.62,17.53,17.53,112900.0,13.466,13.4736,13.4048,13.4048,112900.0
2008-12-16 13:00:00,17.54,17.55,17.49,17.55,122000.0,13.4125,13.4201,13.3742,13.4201,122000.0
2008-12-16 13:05:00,17.54,17.58,17.54,17.55,93600.0,13.4125,13.443,13.4125,13.4201,93600.0
2008-12-16 13:10:00,17.55,17.59,17.54,17.56,106400.0,13.4201,13.4507,13.4125,13.4277,106400.0
2008-12-16 13:15:00,17.55,17.58,17.5,17.56,122200.0,13.4201,13.443,13.3819,13.4277,122200.0
2008-12-16 13:20:00,17.56,17.59,17.51,17.51,81700.0,13.4277,13.4507,13.3895,13.3895,81700.0
2008-12-16 13:25:00,17.51,17.51,17.46,17.47,68200.0,13.3895,13.3895,13.3513,13.3589,68200.0
2008-12-16 13:30:00,17.47,17.55,17.46,17.5,121900.0,13.3589,13.4201,13.3513,13.3819,121900.0
2008-12-16 13:35:00,17.5,17.61,17.49,17.6,165000.0,13.3819,13.466,13.3742,13.4583,165000.0
2008-12-16 13:40:00,17.6,17.66,17.58,17.59,159000.0,13.4583,13.5042,13.443,13.4507,159000.0
2008-12-16 13:45:00,17.59,17.64,17.55,17.57,114100.0,13.4507,13.4889,13.4201,13.4354,114100.0
2008-12-16 13:50:00,17.57,17.65,17.52,17.65,233300.0,13.4354,13.4966,13.3972,13.4966,233300.0
2008-12-16 13:55:00,17.65,17.69,17.63,17.65,138400.0,13.4966,13.5272,13.4813,13.4966,138400.0
2008-12-16 14:00:00,17.65,17.65,17.6,17.61,102400.0,13.4966,13.4966,13.4583,13.466,102400.0
2008-12-16 14:05:00,17.6,17.62,17.48,17.5,313700.0,13.4583,13.4736,13.3666,13.3819,313700.0
2008-12-16 14:10:00,17.5,17.54,17.45,17.5,310800.0,13.3819,13.4125,13.3436,13.3819,310800.0
2008-12-16 14:15:00,17.5,17.52,17.41,17.5,380400.0,13.3819,13.3972,13.313,13.3819,380400.0
2008-12-16 14:20:00,17.5,17.78,17.46,17.64,366900.0,13.3819,13.596,13.3513,13.4889,366900.0
2008-12-16 14:25:00,17.64,17.76,17.58,17.73,402800.0,13.4889,13.5807,13.443,13.5577,402800.0
2008-12-16 14:30:00,17.73,17.98,17.72,17.9,470200.0,13.5577,13.7489,13.5501,13.6877,470200.0
2008-12-16 14:35:00,17.9,17.9,17.65,17.7,449100.0,13.6877,13.6877,13.4966,13.5348,449100.0
2008-12-16 14:40:00,17.68,17.72,17.42,17.54,496000.0,13.5195,13.5501,13.3207,13.4125,496000.0
2008-12-16 14:45:00,17.54,17.64,17.45,17.62,248700.0,13.4125,13.4889,13.3436,13.4736,248700.0
2008-12-16 14:50:00,17.62,17.77,17.56,17.77,255700.0,13.4736,13.5883,13.4277,13.5883,255700.0
2008-12-16 14:55:00,17.78,17.91,17.73,17.9,278000.0,13.596,13.6954,13.5577,13.6877,278000.0
2008-12-16 15:00:00,17.89,17.91,17.72,17.75,237900.0,13.6801,13.6954,13.5501,13.573,237900.0
2008-12-16 15:05:00,17.75,18.0,17.74,17.96,296000.0,13.573,13.7642,13.5654,13.7336,296000.0
2008-12-16 15:10:00,17.96,18.27,17.94,18.25,605800.0,13.7336,13.9707,13.7183,13.9554,605800.0
2008-12-16 15:15:00,18.26,18.42,18.24,18.38,497300.0,13.963,14.0854,13.9477,14.0548,497300.0
2008-12-16 15:20:00,18.39,18.5,18.38,18.46,365300.0,14.0624,14.1465,14.0548,14.116,365300.0
2008-12-16 15:25:00,18.46,18.48,18.32,18.34,385700.0,14.116,14.1313,14.0089,14.0242,385700.0
2008-12-16 15:30:00,18.33,18.41,18.24,18.29,293400.0,14.0166,14.0777,13.9477,13.986,293400.0
2008-12-16 15:35:00,18.29,18.38,18.23,18.37,447000.0,13.986,14.0548,13.9401,14.0471,447000.0
2008-12-16 15:40:00,18.37,18.44,18.23,18.43,570000.0,14.0471,14.1007,13.9401,14.093,570000.0
2008-12-16 15:45:00,18.43,18.46,18.18,18.2,542400.0,14.093,14.116,13.9018,13.9171,542400.0
2008-12-16 15:50:00,18.2,18.4,18.16,18.4,616000.0,13.9171,14.0701,13.8866,14.0701,616000.0
2008-12-16 15:55:00,18.4,18.48,18.38,18.43,630900.0,14.0701,14.1313,14.0548,14.093,630900.0
2008-12-17 09:30:00,18.14,18.36,18.11,18.2,189600.0,13.8713,14.0395,13.8483,13.9171,189600.0
2008-12-17 09:35:00,18.2,18.5,18.16,18.44,159200.0,13.9171,14.1465,13.8866,14.1007,159200.0
2008-12-17 09:40:00,18.44,18.47,18.19,18.3,223600.0,14.1007,14.1236,13.9095,13.9936,223600.0
2008-12-17 09:45:00,18.3,18.34,18.21,18.23,270100.0,13.9936,14.0242,13.9248,13.9401,270100.0
2008-12-17 09:50:00,18.22,18.22,18.03,18.08,263200.0,13.9324,13.9324,13.7871,13.8254,263200.0
2008-12-17 09:55:00,18.07,18.15,17.92,18.13,209500.0,13.8177,13.8789,13.703,13.8636,209500.0
2008-12-17 10:00:00,18.14,18.21,18.02,18.07,208000.0,13.8713,13.9248,13.7795,13.8177,208000.0
2008-12-17 10:05:00,18.06,18.06,17.95,18.0,237900.0,13.8101,13.8101,13.726,13.7642,237900.0
2008-12-17 10:10:00,18.0,18.03,17.86,18.02,210000.0,13.7642,13.7871,13.6572,13.7795,210000.0
2008-12-17 10:15:00,18.02,18.12,18.0,18.1,179700.0,13.7795,13.856,13.7642,13.8407,179700.0
2008-12-17 10:20:00,18.11,18.17,18.1,18.13,154600.0,13.8483,13.8942,13.8407,13.8636,154600.0
2008-12-17 10:25:00,18.13,18.25,18.09,18.23,247000.0,13.8636,13.9554,13.833,13.9401,247000.0
2008-12-17 10:30:00,18.24,18.3,18.2,18.21,199400.0,13.9477,13.9936,13.9171,13.9248,199400.0
2008-12-17 10:35:00,18.22,18.23,17.9,18.18,291000.0,13.9324,13.9401,13.6877,13.9018,291000.0
2008-12-17 10:40:00,18.18,18.47,18.02,18.46,339600.0,13.9018,14.1236,13.7795,14.116,339600.0
2008-12-17 10:45:00,18.46,18.72,18.43,18.51,479700.0,14.116,14.3148,14.093,14.1542,479700.0
2008-12-17 10:50:00,18.51,18.51,18.35,18.42,389000.0,14.1542,14.1542,14.0318,14.0854,389000.0
2008-12-17 10:55:00,18.43,18.69,18.4,18.65,519100.0,14.093,14.2918,14.0701,14.2612,519100.0
2008-12-17 11:00:00,18.66,18.79,18.53,18.54,432800.0,14.2689,14.3683,14.1695,14.1771,432800.0
2008-12-17 11:05:00,18.54,18.65,18.51,18.59,223700.0,14.1771,14.2612,14.1542,14.2154,223700.0
2008-12-17 11:10:00,18.59,18.6,18.49,18.53,193400.0,14.2154,14.223,14.1389,14.1695,193400.0
2008-12-17 11:15:00,18.52,18.56,18.36,18.38,261800.0,14.1618,14.1924,14.0395,14.0548,261800.0
2008-12-17 11:20:00,18.4,18.41,18.25,18.29,230500.0,14.0701,14.0777,13.9554,13.986,230500.0
2008-12-17 11:25:00,18.28,18.31,18.18,18.24,173500.0,13.9783,14.0013,13.9018,13.9477,173500.0
2008-12-17 11:30:00,18.24,18.28,18.1,18.11,225400.0,13.9477,13.9783,13.8407,13.8483,225400.0
2008-12-17 11:35:00,18.12,18.12,17.95,18.07,201300.0,13.856,13.856,13.726,13.8177,201300.0
2008-12-17 11:40:00,18.08,18.16,18.05,18.09,147000.0,13.8254,13.8866,13.8024,13.833,147000.0
2008-12-17 11:45:00,18.08,18.23,18.08,18.17,195300.0,13.8254,13.9401,13.8254,13.8942,195300.0
2008-12-17 11:50:00,18.18,18.25,18.11,18.11,129200.0,13.9018,13.9554,13.8483,13.8483,129200.0
2008-12-17 11:55:00,18.11,18.24,18.09,18.2,109400.0,13.8483,13.9477,13.833,13.9171,109400.0
2008-12-17 12:00:00,18.19,18.19,18.1,18.13,191100.0,13.9095,13.9095,13.8407,13.8636,191100.0
2008-12-17 12:05:00,18.13,18.22,18.11,18.19,105700.0,13.8636,13.9324,13.8483,13.9095,105700.0
2008-12-17 12:10:00,18.19,18.27,18.19,18.21,148000.0,13.9095,13.9707,13.9095,13.9248,148000.0
2008-12-17 12:15:00,18.21,18.22,18.13,18.19,144400.0,13.9248,13.9324,13.8636,13.9095,144400.0
2008-12-17 12:20:00,18.19,18.2,18.14,18.15,171600.0,13.9095,13.9171,13.8713,13.8789,171600.0
2008-12-17 12:25:00,18.15,18.21,18.1,18.12,104800.0,13.8789,13.9248,13.8407,13.856,104800.0
2008-12-17 12:30:00,18.12,18.24,18.12,18.18,81100.0,13.856,13.9477,13.856,13.9018,81100.0
2008-12-17 12:35:00,18.18,18.2,18.02,18.05,106600.0,13.9018,13.9171,13.7795,13.8024,106600.0
2008-12-17 12:40:00,18.05,18.08,17.98,18.03,85600.0,13.8024,13.8254,13.7489,13.7871,85600.0
2008-12-17 12:45:00,18.04,18.13,18.03,18.13,56100.0,13.7948,13.8636,13.7871,13.8636,56100.0
2008-12-17 12:50:00,18.13,18.25,18.12,18.22,99700.0,13.8636,13.9554,13.856,13.9324,99700.0
2008-12-17 12:55:00,18.22,18.23,18.13,18.15,98300.0,13.9324,13.9401,13.8636,13.8789,98300.0
2008-12-17 13:00:00,18.15,18.15,18.03,18.05,68800.0,13.8789,13.8789,13.7871,13.8024,68800.0
2008-12-17 13:05:00,18.06,18.09,17.96,18.06,111200.0,13.8101,13.833,13.7336,13.8101,111200.0
2008-12-17 13:10:00,18.05,18.13,18.05,18.06,82100.0,13.8024,13.8636,13.8024,13.8101,82100.0
2008-12-17 13:15:00,18.05,18.16,18.05,18.1,92100.0,13.8024,13.8866,13.8024,13.8407,92100.0
2008-12-17 13:20:00,18.11,18.24,18.1,18.22,88600.0,13.8483,13.9477,13.8407,13.9324,88600.0
2008-12-17 13:25:00,18.23,18.25,18.1,18.14,71800.0,13.9401,13.9554,13.8407,13.8713,71800.0
2008-12-17 13:30:00,18.12,18.23,18.11,18.22,57500.0,13.856,13.9401,13.8483,13.9324,57500.0
2008-12-17 13:35:00,18.23,18.38,18.22,18.37,103500.0,13.9401,14.0548,13.9324,14.0471,103500.0
2008-12-17 13:40:00,18.38,18.42,18.35,18.38,80700.0,14.0548,14.0854,14.0318,14.0548,80700.0
2008-12-17 13:45:00,18.4,18.47,18.37,18.39,63500.0,14.0701,14.1236,14.0471,14.0624,63500.0
2008-12-17 13:50:00,18.39,18.39,18.25,18.29,82900.0,14.0624,14.0624,13.9554,13.986,82900.0
2008-12-17 13:55:00,18.29,18.3,18.19,18.19,79200.0,13.986,13.9936,13.9095,13.9095,79200.0
2008-12-17 14:00:00,18.18,18.28,18.16,18.25,86000.0,13.9018,13.9783,13.8866,13.9554,86000.0
2008-12-17 14:05:00,18.25,18.3,18.2,18.26,126600.0,13.9554,13.9936,13.9171,13.963,126600.0
2008-12-17 14:10:00,18.25,18.29,18.19,18.25,97600.0,13.9554,13.986,13.9095,13.9554,97600.0
2008-12-17 14:15:00,18.24,18.36,18.23,18.33,197200.0,13.9477,14.0395,13.9401,14.0166,197200.0
2008-12-17 14:20:00,18.33,18.4,18.28,18.37,188100.0,14.0166,14.0701,13.9783,14.0471,188100.0
2008-12-17 14:25:00,18.37,18.4,18.0,18.14,265900.0,14.0471,14.0701,13.7642,13.8713,265900.0
2008-12-17 14:30:00,18.14,18.17,18.1,18.12,174600.0,13.8713,13.8942,13.8407,13.856,174600.0
2008-12-17 14:35:00,18.13,18.16,18.04,18.14,196800.0,13.8636,13.8866,13.7948,13.8713,196800.0
2008-12-17 14:40:00,18.13,18.19,18.11,18.11,89300.0,13.8636,13.9095,13.8483,13.8483,89300.0
2008-12-17 14:45:00,18.11,18.33,18.08,18.32,298800.0,13.8483,14.0166,13.8254,14.0089,298800.0
2008-12-17 14:50:00,18.31,18.37,18.26,18.3,239200.0,14.0013,14.0471,13.963,13.9936,239200.0
2008-12-17 14:55:00,18.3,18.43,18.28,18.33,226100.0,13.9936,14.093,13.9783,14.0166,226100.0
2008-12-17 15:00:00,18.33,18.48,18.32,18.45,200900.0,14.0166,14.1313,14.0089,14.1083,200900.0
2008-12-17 15:05:00,18.45,18.45,18.33,18.34,187400.0,14.1083,14.1083,14.0166,14.0242,187400.0
2008-12-17 15:10:00,18.34,18.39,18.26,18.38,209600.0,14.0242,14.0624,13.963,14.0548,209600.0
2008-12-17 15:15:00,18.38,18.49,18.38,18.42,128300.0,14.0548,14.1389,14.0548,14.0854,128300.0
2008-12-17 15:20:00,18.43,18.5,18.36,18.42,188800.0,14.093,14.1465,14.0395,14.0854,188800.0
2008-12-17 15:25:00,18.41,18.43,18.27,18.35,152600.0,14.0777,14.093,13.9707,14.0318,152600.0
2008-12-17 15:30:00,18.35,18.36,18.26,18.29,210300.0,14.0318,14.0395,13.963,13.986,210300.0
2008-12-17 15:35:00,18.29,18.33,18.21,18.26,214900.0,13.986,14.0166,13.9248,13.963,214900.0
2008-12-17 15:40:00,18.26,18.4,18.25,18.37,273500.0,13.963,14.0701,13.9554,14.0471,273500.0
2008-12-17 15:45:00,18.38,18.56,18.36,18.56,321000.0,14.0548,14.1924,14.0395,14.1924,321000.0
2008-12-17 15:50:00,18.55,18.56,18.44,18.46,305000.0,14.1848,14.1924,14.1007,14.116,305000.0
2008-12-17 15:55:00,18.45,18.46,18.35,18.4,541600.0,14.1083,14.116,14.0318,14.0701,541600.0
2008-12-18 09:30:00,18.32,18.5,17.92,17.99,290300.0,14.0089,14.1465,13.703,13.7566,290300.0
2008-12-18 09:35:00,18.0,18.04,17.79,17.79,314800.0,13.7642,13.7948,13.6036,13.6036,314800.0
2008-12-18 09:40:00,17.79,17.81,17.6,17.76,470000.0,13.6036,13.6189,13.4583,13.5807,470000.0
2008-12-18 09:45:00,17.76,17.8,17.54,17.61,430200.0,13.5807,13.6113,13.4125,13.466,430200.0
2008-12-18 09:50:00,17.61,17.64,17.31,17.33,614200.0,13.466,13.4889,13.2366,13.2519,614200.0
2008-12-18 09:55:00,17.34,17.47,17.3,17.37,497900.0,13.2595,13.3589,13.2289,13.2825,497900.0
2008-12-18 10:00:00,17.38,17.57,17.38,17.5,338400.0,13.2901,13.4354,13.2901,13.3819,338400.0
2008-12-18 10:05:00,17.5,17.58,17.48,17.58,265000.0,13.3819,13.443,13.3666,13.443,265000.0
2008-12-18 10:10:00,17.58,17.73,17.58,17.64,389600.0,13.443,13.5577,13.443,13.4889,389600.0
2008-12-18 10:15:00,17.65,17.68,17.56,17.58,277100.0,13.4966,13.5195,13.4277,13.443,277100.0
2008-12-18 10:20:00,17.59,17.71,17.59,17.67,306500.0,13.4507,13.5425,13.4507,13.5119,306500.0
2008-12-18 10:25:00,17.67,17.75,17.64,17.68,320000.0,13.5119,13.573,13.4889,13.5195,320000.0
2008-12-18 10:30:00,17.68,17.78,17.64,17.66,347500.0,13.5195,13.596,13.4889,13.5042,347500.0
2008-12-18 10:35:00,17.66,17.75,17.61,17.74,374000.0,13.5042,13.573,13.466,13.5654,374000.0
2008-12-18 10:40:00,17.74,17.77,17.65,17.7,185800.0,13.5654,13.5883,13.4966,13.5348,185800.0
2008-12-18 10:45:00,17.7,17.7,17.62,17.69,208400.0,13.5348,13.5348,13.4736,13.5272,208400.0
2008-12-18 10:50:00,17.68,17.72,17.59,17.7,222700.0,13.5195,13.5501,13.4507,13.5348,222700.0
2008-12-18 10:55:00,17.7,17.7,17.62,17.66,186400.0,13.5348,13.5348,13.4736,13.5042,186400.0
2008-12-18 11:00:00,17.66,17.72,17.65,17.67,137700.0,13.5042,13.5501,13.4966,13.5119,137700.0
2008-12-18 11:05:00,17.67,17.69,17.59,17.6,200400.0,13.5119,13.5272,13.4507,13.4583,200400.0
2008-12-18 11:10:00,17.61,17.63,17.55,17.55,326700.0,13.466,13.4813,13.4201,13.4201,326700.0
2008-12-18 11:15:00,17.55,17.64,17.54,17.56,337700.0,13.4201,13.4889,13.4125,13.4277,337700.0
2008-12-18 11:20:00,17.56,17.58,17.52,17.53,206100.0,13.4277,13.443,13.3972,13.4048,206100.0
2008-12-18 11:25:00,17.53,17.56,17.47,17.53,180500.0,13.4048,13.4277,13.3589,13.4048,180500.0
2008-12-18 11:30:00,17.52,17.6,17.52,17.57,140900.0,13.3972,13.4583,13.3972,13.4354,140900.0
2008-12-18 11:35:00,17.57,17.64,17.5,17.64,225500.0,13.4354,13.4889,13.3819,13.4889,225500.0
2008-12-18 11:40:00,17.64,17.68,17.62,17.66,150000.0,13.4889,13.5195,13.4736,13.5042,150000.0
2008-12-18 11:45:00,17.66,17.72,17.63,17.7,247800.0,13.5042,13.5501,13.4813,13.5348,247800.0
2008-12-18 11:50:00,17.7,17.84,17.7,17.84,166100.0,13.5348,13.6419,13.5348,13.6419,166100.0
2008-12-18 11:55:00,17.83,17.84,17.78,17.81,187900.0,13.6342,13.6419,13.596,13.6189,187900.0
2008-12-18 12:00:00,17.82,17.87,17.78,17.81,240000.0,13.6266,13.6648,13.596,13.6189,240000.0
2008-12-18 12:05:00,17.8,17.81,17.74,17.77,126500.0,13.6113,13.6189,13.5654,13.5883,126500.0
2008-12-18 12:10:00,17.77,17.77,17.73,17.74,121400.0,13.5883,13.5883,13.5577,13.5654,121400.0
2008-12-18 12:15:00,17.74,17.75,17.72,17.74,170800.0,13.5654,13.573,13.5501,13.5654,170800.0
2008-12-18 12:20:00,17.74,17.74,17.63,17.68,133200.0,13.5654,13.5654,13.4813,13.5195,133200.0
2008-12-18 12:25:00,17.68,17.68,17.57,17.57,150100.0,13.5195,13.5195,13.4354,13.4354,150100.0
2008-12-18 12:30:00,17.58,17.61,17.53,17.59,156100.0,13.443,13.466,13.4048,13.4507,156100.0
2008-12-18 12:35:00,17.59,17.66,17.59,17.62,122200.0,13.4507,13.5042,13.4507,13.4736,122200.0
2008-12-18 12:40:00,17.63,17.8,17.61,17.8,180600.0,13.4813,13.6113,13.466,13.6113,180600.0
2008-12-18 12:45:00,17.8,17.84,17.77,17.83,129600.0,13.6113,13.6419,13.5883,13.6342,129600.0
2008-12-18 12:50:00,17.83,17.87,17.81,17.85,148300.0,13.6342,13.6648,13.6189,13.6495,148300.0
2008-12-18 12:55:00,17.84,17.93,17.82,17.88,210500.0,13.6419,13.7107,13.6266,13.6724,210500.0
2008-12-18 13:00:00,17.89,17.98,17.87,17.95,285200.0,13.6801,13.7489,13.6648,13.726,285200.0
2008-12-18 13:05:00,17.94,18.05,17.92,17.99,229800.0,13.7183,13.8024,13.703,13.7566,229800.0
2008-12-18 13:10:00,17.99,18.11,17.98,18.11,404800.0,13.7566,13.8483,13.7489,13.8483,404800.0
2008-12-18 13:15:00,18.11,18.2,18.1,18.17,173500.0,13.8483,13.9171,13.8407,13.8942,173500.0
2008-12-18 13:20:00,18.16,18.16,18.01,18.02,218600.0,13.8866,13.8866,13.7719,13.7795,218600.0
2008-12-18 13:25:00,18.02,18.04,17.98,18.02,224100.0,13.7795,13.7948,13.7489,13.7795,224100.0
2008-12-18 13:30:00,18.01,18.05,17.98,18.04,227200.0,13.7719,13.8024,13.7489,13.7948,227200.0
2008-12-18 13:35:00,18.04,18.04,17.96,18.02,255100.0,13.7948,13.7948,13.7336,13.7795,255100.0
2008-12-18 13:40:00,18.02,18.03,17.84,17.86,473200.0,13.7795,13.7871,13.6419,13.6572,473200.0
2008-12-18 13:45:00,17.86,17.9,17.73,17.8,568300.0,13.6572,13.6877,13.5577,13.6113,568300.0
2008-12-18 13:50:00,17.8,17.81,17.7,17.73,292400.0,13.6113,13.6189,13.5348,13.5577,292400.0
2008-12-18 13:55:00,17.72,17.78,17.68,17.7,257800.0,13.5501,13.596,13.5195,13.5348,257800.0
2008-12-18 14:00:00,17.71,17.71,17.54,17.61,341500.0,13.5425,13.5425,13.4125,13.466,341500.0
2008-12-18 14:05:00,17.62,17.67,17.61,17.65,243200.0,13.4736,13.5119,13.466,13.4966,243200.0
2008-12-18 14:10:00,17.66,17.66,17.59,17.59,179100.0,13.5042,13.5042,13.4507,13.4507,179100.0
2008-12-18 14:15:00,17.59,17.6,17.44,17.45,312000.0,13.4507,13.4583,13.336,13.3436,312000.0
2008-12-18 14:20:00,17.45,17.47,17.28,17.32,354500.0,13.3436,13.3589,13.2136,13.2442,354500.0
2008-12-18 14:25:00,17.32,17.48,17.32,17.46,255300.0,13.2442,13.3666,13.2442,13.3513,255300.0
2008-12-18 14:30:00,17.45,17.55,17.44,17.49,255800.0,13.3436,13.4201,13.336,13.3742,255800.0
2008-12-18 14:35:00,17.49,17.5,17.45,17.48,167000.0,13.3742,13.3819,13.3436,13.3666,167000.0
2008-12-18 14:40:00,17.48,17.51,17.42,17.46,256200.0,13.3666,13.3895,13.3207,13.3513,256200.0
2008-12-18 14:45:00,17.46,17.55,17.39,17.53,326700.0,13.3513,13.4201,13.2978,13.4048,326700.0
2008-12-18 14:50:00,17.52,17.57,17.49,17.56,301000.0,13.3972,13.4354,13.3742,13.4277,301000.0
2008-12-18 14:55:00,17.56,17.56,17.34,17.36,358000.0,13.4277,13.4277,13.2595,13.2748,358000.0
2008-12-18 15:00:00,17.34,17.34,17.14,17.19,461500.0,13.2595,13.2595,13.1066,13.1448,461500.0
2008-12-18 15:05:00,17.2,17.2,17.03,17.07,453300.0,13.1525,13.1525,13.0225,13.0531,453300.0
2008-12-18 15:10:00,17.08,17.17,17.0,17.05,466400.0,13.0607,13.1295,12.9995,13.0378,466400.0
2008-12-18 15:15:00,17.05,17.16,17.01,17.16,657300.0,13.0378,13.1219,13.0072,13.1219,657300.0
2008-12-18 15:20:00,17.14,17.15,16.89,16.94,481700.0,13.1066,13.1142,12.9154,12.9536,481700.0
2008-12-18 15:25:00,16.94,17.03,16.9,17.0,434900.0,12.9536,13.0225,12.9231,12.9995,434900.0
2008-12-18 15:30:00,17.01,17.08,16.98,17.07,497600.0,13.0072,13.0607,12.9842,13.0531,497600.0
2008-12-18 15:35:00,17.07,17.2,17.06,17.14,500200.0,13.0531,13.1525,13.0454,13.1066,500200.0
2008-12-18 15:40:00,17.15,17.19,17.01,17.06,610900.0,13.1142,13.1448,13.0072,13.0454,610900.0
2008-12-18 15:45:00,17.01,17.07,16.95,17.03,673500.0,13.0072,13.0531,12.9613,13.0225,673500.0
2008-12-18 15:50:00,17.04,17.16,16.98,16.99,815600.0,13.0301,13.1219,12.9842,12.9919,815600.0
2008-12-18 15:55:00,16.99,16.99,16.82,16.89,1314300.0,12.9919,12.9919,12.8619,12.9154,1314300.0
2008-12-19 09:30:00,17.07,17.19,16.76,17.18,2120500.0,13.0531,13.1448,12.816,13.1372,2120500.0
2008-12-19 09:35:00,17.19,17.29,17.1,17.12,328200.0,13.1448,13.2213,13.076,13.0913,328200.0
2008-12-19 09:40:00,17.13,17.18,16.88,16.9,251900.0,13.0989,13.1372,12.9078,12.9231,251900.0
2008-12-19 09:45:00,16.89,17.0,16.84,16.97,251400.0,12.9154,12.9995,12.8772,12.9766,251400.0
2008-12-19 09:50:00,16.97,17.11,16.97,17.01,220500.0,12.9766,13.0836,12.9766,13.0072,220500.0
2008-12-19 09:55:00,17.01,17.21,16.97,17.12,268600.0,13.0072,13.1601,12.9766,13.0913,268600.0
2008-12-19 10:00:00,17.13,17.28,17.11,17.26,261700.0,13.0989,13.2136,13.0836,13.1983,261700.0
2008-12-19 10:05:00,17.26,17.41,17.24,17.34,272600.0,13.1983,13.313,13.1831,13.2595,272600.0
2008-12-19 10:10:00,17.34,17.43,17.24,17.34,247600.0,13.2595,13.3283,13.1831,13.2595,247600.0
2008-12-19 10:15:00,17.34,17.45,17.33,17.39,242600.0,13.2595,13.3436,13.2519,13.2978,242600.0
2008-12-19 10:20:00,17.4,17.47,17.3,17.36,348100.0,13.3054,13.3589,13.2289,13.2748,348100.0
2008-12-19 10:25:00,17.36,17.44,17.32,17.36,306800.0,13.2748,13.336,13.2442,13.2748,306800.0
2008-12-19 10:30:00,17.37,17.39,17.24,17.25,165200.0,13.2825,13.2978,13.1831,13.1907,165200.0
2008-12-19 10:35:00,17.24,17.34,17.23,17.31,121600.0,13.1831,13.2595,13.1754,13.2366,121600.0
2008-12-19 10:40:00,17.31,17.4,17.28,17.35,183700.0,13.2366,13.3054,13.2136,13.2672,183700.0
2008-12-19 10:45:00,17.35,17.36,17.23,17.24,167000.0,13.2672,13.2748,13.1754,13.1831,167000.0
2008-12-19 10:50:00,17.23,17.25,17.17,17.21,205100.0,13.1754,13.1907,13.1295,13.1601,205100.0
2008-12-19 10:55:00,17.21,17.21,17.09,17.11,167100.0,13.1601,13.1601,13.0684,13.0836,167100.0
2008-12-19 11:00:00,17.11,17.17,17.05,17.17,218400.0,13.0836,13.1295,13.0378,13.1295,218400.0
2008-12-19 11:05:00,17.16,17.18,17.05,17.08,154900.0,13.1219,13.1372,13.0378,13.0607,154900.0
2008-12-19 11:10:00,17.08,17.16,17.08,17.14,103500.0,13.0607,13.1219,13.0607,13.1066,103500.0
2008-12-19 11:15:00,17.14,17.32,17.14,17.3,248700.0,13.1066,13.2442,13.1066,13.2289,248700.0
2008-12-19 11:20:00,17.3,17.4,17.29,17.32,214200.0,13.2289,13.3054,13.2213,13.2442,214200.0
2008-12-19 11:25:00,17.32,17.33,17.22,17.32,279300.0,13.2442,13.2519,13.1678,13.2442,279300.0
2008-12-19 11:30:00,17.32,17.39,17.28,17.37,380600.0,13.2442,13.2978,13.2136,13.2825,380600.0
2008-12-19 11:35:00,17.38,17.48,17.34,17.47,260800.0,13.2901,13.3666,13.2595,13.3589,260800.0
2008-12-19 11:40:00,17.47,17.58,17.45,17.54,440400.0,13.3589,13.443,13.3436,13.4125,440400.0
2008-12-19 11:45:00,17.55,17.57,17.51,17.55,274100.0,13.4201,13.4354,13.3895,13.4201,274100.0
2008-12-19 11:50:00,17.55,17.55,17.48,17.51,144900.0,13.4201,13.4201,13.3666,13.3895,144900.0
2008-12-19 11:55:00,17.51,17.55,17.44,17.54,231700.0,13.3895,13.4201,13.336,13.4125,231700.0
2008-12-19 12:00:00,17.54,17.55,17.45,17.51,167000.0,13.4125,13.4201,13.3436,13.3895,167000.0
2008-12-19 12:05:00,17.5,17.51,17.38,17.41,234600.0,13.3819,13.3895,13.2901,13.313,234600.0
2008-12-19 12:10:00,17.41,17.53,17.37,17.53,181900.0,13.313,13.4048,13.2825,13.4048,181900.0
2008-12-19 12:15:00,17.52,17.56,17.49,17.49,208200.0,13.3972,13.4277,13.3742,13.3742,208200.0
2008-12-19 12:20:00,17.49,17.52,17.45,17.47,194700.0,13.3742,13.3972,13.3436,13.3589,194700.0
2008-12-19 12:25:00,17.49,17.6,17.48,17.56,256500.0,13.3742,13.4583,13.3666,13.4277,256500.0
2008-12-19 12:30:00,17.57,17.71,17.56,17.68,243200.0,13.4354,13.5425,13.4277,13.5195,243200.0
2008-12-19 12:35:00,17.68,17.72,17.65,17.69,503700.0,13.5195,13.5501,13.4966,13.5272,503700.0
2008-12-19 12:40:00,17.7,17.7,17.66,17.67,186500.0,13.5348,13.5348,13.5042,13.5119,186500.0
2008-12-19 12:45:00,17.67,17.69,17.63,17.65,176700.0,13.5119,13.5272,13.4813,13.4966,176700.0
2008-12-19 12:50:00,17.65,17.67,17.59,17.67,146400.0,13.4966,13.5119,13.4507,13.5119,146400.0
2008-12-19 12:55:00,17.66,17.71,17.64,17.69,103800.0,13.5042,13.5425,13.4889,13.5272,103800.0
2008-12-19 13:00:00,17.69,17.77,17.68,17.71,228200.0,13.5272,13.5883,13.5195,13.5425,228200.0
2008-12-19 13:05:00,17.71,17.78,17.67,17.78,214800.0,13.5425,13.596,13.5119,13.596,214800.0
2008-12-19 13:10:00,17.79,17.86,17.72,17.82,414100.0,13.6036,13.6572,13.5501,13.6266,414100.0
2008-12-19 13:15:00,17.82,17.85,17.76,17.78,256400.0,13.6266,13.6495,13.5807,13.596,256400.0
2008-12-19 13:20:00,17.77,17.79,17.77,17.78,143500.0,13.5883,13.6036,13.5883,13.596,143500.0
2008-12-19 13:25:00,17.79,17.8,17.73,17.74,355600.0,13.6036,13.6113,13.5577,13.5654,355600.0
2008-12-19 13:30:00,17.75,17.76,17.69,17.74,238600.0,13.573,13.5807,13.5272,13.5654,238600.0
2008-12-19 13:35:00,17.73,17.75,17.66,17.7,184500.0,13.5577,13.573,13.5042,13.5348,184500.0
2008-12-19 13:40:00,17.7,17.73,17.69,17.69,147400.0,13.5348,13.5577,13.5272,13.5272,147400.0
2008-12-19 13:45:00,17.69,17.71,17.64,17.66,158300.0,13.5272,13.5425,13.4889,13.5042,158300.0
2008-12-19 13:50:00,17.66,17.68,17.58,17.62,319000.0,13.5042,13.5195,13.443,13.4736,319000.0
2008-12-19 13:55:00,17.61,17.67,17.59,17.63,139800.0,13.466,13.5119,13.4507,13.4813,139800.0
2008-12-19 14:00:00,17.63,17.72,17.62,17.69,176800.0,13.4813,13.5501,13.4736,13.5272,176800.0
2008-12-19 14:05:00,17.69,17.69,17.61,17.63,165200.0,13.5272,13.5272,13.466,13.4813,165200.0
2008-12-19 14:10:00,17.63,17.67,17.6,17.65,151300.0,13.4813,13.5119,13.4583,13.4966,151300.0
2008-12-19 14:15:00,17.65,17.7,17.62,17.62,184500.0,13.4966,13.5348,13.4736,13.4736,184500.0
2008-12-19 14:20:00,17.63,17.66,17.55,17.6,714700.0,13.4813,13.5042,13.4201,13.4583,714700.0
2008-12-19 14:25:00,17.6,17.71,17.59,17.68,295800.0,13.4583,13.5425,13.4507,13.5195,295800.0
2008-12-19 14:30:00,17.68,17.77,17.65,17.7,226900.0,13.5195,13.5883,13.4966,13.5348,226900.0
2008-12-19 14:35:00,17.7,17.7,17.62,17.65,290200.0,13.5348,13.5348,13.4736,13.4966,290200.0
2008-12-19 14:40:00,17.66,17.73,17.64,17.71,225600.0,13.5042,13.5577,13.4889,13.5425,225600.0
2008-12-19 14:45:00,17.72,17.79,17.72,17.73,173700.0,13.5501,13.6036,13.5501,13.5577,173700.0
2008-12-19 14:50:00,17.74,17.76,17.64,17.65,171300.0,13.5654,13.5807,13.4889,13.4966,171300.0
2008-12-19 14:55:00,17.64,17.71,17.61,17.69,232200.0,13.4889,13.5425,13.466,13.5272,232200.0
2008-12-19 15:00:00,17.69,17.71,17.61,17.69,430000.0,13.5272,13.5425,13.466,13.5272,430000.0
2008-12-19 15:05:00,17.69,17.71,17.62,17.64,215300.0,13.5272,13.5425,13.4736,13.4889,215300.0
2008-12-19 15:10:00,17.65,17.67,17.56,17.56,394200.0,13.4966,13.5119,13.4277,13.4277,394200.0
2008-12-19 15:15:00,17.56,17.56,17.34,17.47,352500.0,13.4277,13.4277,13.2595,13.3589,352500.0
2008-12-19 15:20:00,17.47,17.5,17.39,17.49,462500.0,13.3589,13.3819,13.2978,13.3742,462500.0
2008-12-19 15:25:00,17.49,17.63,17.48,17.51,503100.0,13.3742,13.4813,13.3666,13.3895,503100.0
2008-12-19 15:30:00,17.52,17.54,17.42,17.44,454500.0,13.3972,13.4125,13.3207,13.336,454500.0
2008-12-19 15:35:00,17.44,17.52,17.43,17.5,474800.0,13.336,13.3972,13.3283,13.3819,474800.0
2008-12-19 15:40:00,17.5,17.59,17.47,17.52,547500.0,13.3819,13.4507,13.3589,13.3972,547500.0
2008-12-19 15:45:00,17.53,17.57,17.49,17.53,451300.0,13.4048,13.4354,13.3742,13.4048,451300.0
2008-12-19 15:50:00,17.54,17.64,17.51,17.51,769100.0,13.4125,13.4889,13.3895,13.3895,769100.0
2008-12-19 15:55:00,17.51,17.64,17.49,17.57,927200.0,13.3895,13.4889,13.3742,13.4354,927200.0
2008-12-22 09:30:00,17.58,17.85,17.55,17.67,188000.0,13.443,13.6495,13.4201,13.5119,188000.0
2008-12-22 09:35:00,17.68,17.78,17.62,17.71,224500.0,13.5195,13.596,13.4736,13.5425,224500.0
2008-12-22 09:40:00,17.72,17.78,17.67,17.68,154400.0,13.5501,13.596,13.5119,13.5195,154400.0
2008-12-22 09:45:00,17.68,17.7,17.6,17.66,253200.0,13.5195,13.5348,13.4583,13.5042,253200.0
2008-12-22 09:50:00,17.66,17.68,17.61,17.61,221100.0,13.5042,13.5195,13.466,13.466,221100.0
2008-12-22 09:55:00,17.62,17.63,17.51,17.53,210500.0,13.4736,13.4813,13.3895,13.4048,210500.0
2008-12-22 10:00:00,17.53,17.56,17.5,17.54,199700.0,13.4048,13.4277,13.3819,13.4125,199700.0
2008-12-22 10:05:00,17.54,17.54,17.36,17.41,405800.0,13.4125,13.4125,13.2748,13.313,405800.0
2008-12-22 10:10:00,17.41,17.42,17.31,17.36,358900.0,13.313,13.3207,13.2366,13.2748,358900.0
2008-12-22 10:15:00,17.37,17.45,17.37,17.41,317400.0,13.2825,13.3436,13.2825,13.313,317400.0
2008-12-22 10:20:00,17.41,17.43,17.34,17.38,235800.0,13.313,13.3283,13.2595,13.2901,235800.0
2008-12-22 10:25:00,17.37,17.52,17.37,17.46,282400.0,13.2825,13.3972,13.2825,13.3513,282400.0
2008-12-22 10:30:00,17.47,17.47,17.37,17.4,163700.0,13.3589,13.3589,13.2825,13.3054,163700.0
2008-12-22 10:35:00,17.4,17.41,17.37,17.39,246300.0,13.3054,13.313,13.2825,13.2978,246300.0
2008-12-22 10:40:00,17.38,17.46,17.38,17.42,168600.0,13.2901,13.3513,13.2901,13.3207,168600.0
2008-12-22 10:45:00,17.42,17.44,17.32,17.34,350300.0,13.3207,13.336,13.2442,13.2595,350300.0
2008-12-22 10:50:00,17.35,17.39,17.26,17.36,172700.0,13.2672,13.2978,13.1983,13.2748,172700.0
2008-12-22 10:55:00,17.36,17.37,17.3,17.31,89100.0,13.2748,13.2825,13.2289,13.2366,89100.0
2008-12-22 11:00:00,17.31,17.31,17.29,17.3,291900.0,13.2366,13.2366,13.2213,13.2289,291900.0
2008-12-22 11:05:00,17.29,17.29,17.21,17.24,155000.0,13.2213,13.2213,13.1601,13.1831,155000.0
2008-12-22 11:10:00,17.23,17.31,17.23,17.3,155600.0,13.1754,13.2366,13.1754,13.2289,155600.0
2008-12-22 11:15:00,17.3,17.31,17.28,17.3,155700.0,13.2289,13.2366,13.2136,13.2289,155700.0
2008-12-22 11:20:00,17.29,17.29,17.26,17.26,387700.0,13.2213,13.2213,13.1983,13.1983,387700.0
2008-12-22 11:25:00,17.26,17.29,17.24,17.26,246900.0,13.1983,13.2213,13.1831,13.1983,246900.0
2008-12-22 11:30:00,17.26,17.26,17.14,17.15,359500.0,13.1983,13.1983,13.1066,13.1142,359500.0
2008-12-22 11:35:00,17.15,17.17,17.1,17.13,224100.0,13.1142,13.1295,13.076,13.0989,224100.0
2008-12-22 11:40:00,17.14,17.17,17.13,17.17,84100.0,13.1066,13.1295,13.0989,13.1295,84100.0
2008-12-22 11:45:00,17.16,17.17,17.11,17.11,165200.0,13.1219,13.1295,13.0836,13.0836,165200.0
2008-12-22 11:50:00,17.11,17.15,17.1,17.12,385700.0,13.0836,13.1142,13.076,13.0913,385700.0
2008-12-22 11:55:00,17.12,17.14,17.1,17.12,114200.0,13.0913,13.1066,13.076,13.0913,114200.0
2008-12-22 12:00:00,17.11,17.12,17.06,17.07,173400.0,13.0836,13.0913,13.0454,13.0531,173400.0
2008-12-22 12:05:00,17.06,17.08,17.03,17.04,131000.0,13.0454,13.0607,13.0225,13.0301,131000.0
2008-12-22 12:10:00,17.04,17.06,17.01,17.05,204400.0,13.0301,13.0454,13.0072,13.0378,204400.0
2008-12-22 12:15:00,17.06,17.08,17.03,17.07,305600.0,13.0454,13.0607,13.0225,13.0531,305600.0
2008-12-22 12:20:00,17.06,17.07,17.0,17.0,163400.0,13.0454,13.0531,12.9995,12.9995,163400.0
2008-12-22 12:25:00,17.0,17.06,17.0,17.01,155000.0,12.9995,13.0454,12.9995,13.0072,155000.0
2008-12-22 12:30:00,17.01,17.03,17.0,17.01,75000.0,13.0072,13.0225,12.9995,13.0072,75000.0
2008-12-22 12:35:00,17.01,17.03,16.99,17.0,144400.0,13.0072,13.0225,12.9919,12.9995,144400.0
2008-12-22 12:40:00,17.0,17.05,17.0,17.0,132000.0,12.9995,13.0378,12.9995,12.9995,132000.0
2008-12-22 12:45:00,17.0,17.02,16.99,17.0,97700.0,12.9995,13.0148,12.9919,12.9995,97700.0
2008-12-22 12:50:00,17.0,17.1,16.99,17.1,96900.0,12.9995,13.076,12.9919,13.076,96900.0
2008-12-22 12:55:00,17.1,17.18,17.08,17.08,164200.0,13.076,13.1372,13.0607,13.0607,164200.0
2008-12-22 13:00:00,17.08,17.14,17.08,17.12,109400.0,13.0607,13.1066,13.0607,13.0913,109400.0
2008-12-22 13:05:00,17.12,17.17,17.11,17.12,133900.0,13.0913,13.1295,13.0836,13.0913,133900.0
2008-12-22 13:10:00,17.13,17.18,17.11,17.15,94200.0,13.0989,13.1372,13.0836,13.1142,94200.0
2008-12-22 13:15:00,17.16,17.28,17.16,17.22,86900.0,13.1219,13.2136,13.1219,13.1678,86900.0
2008-12-22 13:20:00,17.23,17.26,17.21,17.21,93600.0,13.1754,13.1983,13.1601,13.1601,93600.0
2008-12-22 13:25:00,17.22,17.27,17.19,17.2,138500.0,13.1678,13.206,13.1448,13.1525,138500.0
2008-12-22 13:30:00,17.19,17.2,17.07,17.09,146800.0,13.1448,13.1525,13.0531,13.0684,146800.0
2008-12-22 13:35:00,17.08,17.12,17.05,17.06,79800.0,13.0607,13.0913,13.0378,13.0454,79800.0
2008-12-22 13:40:00,17.07,17.09,17.02,17.04,156600.0,13.0531,13.0684,13.0148,13.0301,156600.0
2008-12-22 13:45:00,17.03,17.04,16.97,16.99,319400.0,13.0225,13.0301,12.9766,12.9919,319400.0
2008-12-22 13:50:00,16.99,17.11,16.99,17.07,214600.0,12.9919,13.0836,12.9919,13.0531,214600.0
2008-12-22 13:55:00,17.08,17.19,17.04,17.12,163100.0,13.0607,13.1448,13.0301,13.0913,163100.0
2008-12-22 14:00:00,17.12,17.13,17.07,17.07,108400.0,13.0913,13.0989,13.0531,13.0531,108400.0
2008-12-22 14:05:00,17.07,17.11,17.04,17.06,105500.0,13.0531,13.0836,13.0301,13.0454,105500.0
2008-12-22 14:10:00,17.05,17.06,17.03,17.05,240200.0,13.0378,13.0454,13.0225,13.0378,240200.0
2008-12-22 14:15:00,17.06,17.11,17.0,17.0,216400.0,13.0454,13.0836,12.9995,12.9995,216400.0
2008-12-22 14:20:00,17.0,17.04,16.99,17.02,222100.0,12.9995,13.0301,12.9919,13.0148,222100.0
2008-12-22 14:25:00,17.01,17.03,16.99,17.01,326200.0,13.0072,13.0225,12.9919,13.0072,326200.0
2008-12-22 14:30:00,17.01,17.04,16.98,17.0,135500.0,13.0072,13.0301,12.9842,12.9995,135500.0
2008-12-22 14:35:00,17.0,17.02,16.99,17.0,235800.0,12.9995,13.0148,12.9919,12.9995,235800.0
2008-12-22 14:40:00,17.0,17.03,16.99,17.0,67700.0,12.9995,13.0225,12.9919,12.9995,67700.0
2008-12-22 14:45:00,17.0,17.11,16.99,17.09,153600.0,12.9995,13.0836,12.9919,13.0684,153600.0
2008-12-22 14:50:00,17.09,17.1,17.02,17.04,125900.0,13.0684,13.076,13.0148,13.0301,125900.0
2008-12-22 14:55:00,17.04,17.05,17.0,17.0,190700.0,13.0301,13.0378,12.9995,12.9995,190700.0
2008-12-22 15:00:00,17.0,17.03,16.99,17.0,275200.0,12.9995,13.0225,12.9919,12.9995,275200.0
2008-12-22 15:05:00,17.0,17.05,16.98,17.02,361600.0,12.9995,13.0378,12.9842,13.0148,361600.0
2008-12-22 15:10:00,17.01,17.04,16.98,17.0,151900.0,13.0072,13.0301,12.9842,12.9995,151900.0
2008-12-22 15:15:00,17.0,17.01,16.92,16.92,245500.0,12.9995,13.0072,12.9384,12.9384,245500.0
2008-12-22 15:20:00,16.92,16.94,16.88,16.9,245600.0,12.9384,12.9536,12.9078,12.9231,245600.0
2008-12-22 15:25:00,16.89,16.89,16.72,16.77,260500.0,12.9154,12.9154,12.7854,12.8237,260500.0
2008-12-22 15:30:00,16.77,16.82,16.77,16.8,289500.0,12.8237,12.8619,12.8237,12.8466,289500.0
2008-12-22 15:35:00,16.79,16.93,16.79,16.86,289600.0,12.8389,12.946,12.8389,12.8925,289600.0
2008-12-22 15:40:00,16.85,16.89,16.76,16.8,390800.0,12.8848,12.9154,12.816,12.8466,390800.0
2008-12-22 15:45:00,16.81,16.85,16.79,16.84,386400.0,12.8542,12.8848,12.8389,12.8772,386400.0
2008-12-22 15:50:00,16.83,16.94,16.83,16.88,335500.0,12.8695,12.9536,12.8695,12.9078,335500.0
2008-12-22 15:55:00,16.89,17.1,16.84,17.04,626700.0,12.9154,13.076,12.8772,13.0301,626700.0
2008-12-23 09:30:00,17.07,17.4,16.97,17.07,225800.0,13.0531,13.3054,12.9766,13.0531,225800.0
2008-12-23 09:35:00,17.06,17.09,16.89,16.94,173200.0,13.0454,13.0684,12.9154,12.9536,173200.0
2008-12-23 09:40:00,16.94,17.12,16.87,17.0,108600.0,12.9536,13.0913,12.9001,12.9995,108600.0
2008-12-23 09:45:00,17.0,17.1,16.97,17.07,116900.0,12.9995,13.076,12.9766,13.0531,116900.0
2008-12-23 09:50:00,17.07,17.25,17.06,17.21,121300.0,13.0531,13.1907,13.0454,13.1601,121300.0
2008-12-23 09:55:00,17.21,17.36,17.2,17.36,120500.0,13.1601,13.2748,13.1525,13.2748,120500.0
2008-12-23 10:00:00,17.35,17.4,17.19,17.19,176700.0,13.2672,13.3054,13.1448,13.1448,176700.0
2008-12-23 10:05:00,17.19,17.19,17.06,17.1,142800.0,13.1448,13.1448,13.0454,13.076,142800.0
2008-12-23 10:10:00,17.1,17.17,17.07,17.11,139500.0,13.076,13.1295,13.0531,13.0836,139500.0
2008-12-23 10:15:00,17.11,17.12,17.0,17.0,120300.0,13.0836,13.0913,12.9995,12.9995,120300.0
2008-12-23 10:20:00,17.0,17.01,16.88,16.9,231600.0,12.9995,13.0072,12.9078,12.9231,231600.0
2008-12-23 10:25:00,16.9,17.03,16.89,17.03,94000.0,12.9231,13.0225,12.9154,13.0225,94000.0
2008-12-23 10:30:00,17.02,17.08,17.01,17.06,116000.0,13.0148,13.0607,13.0072,13.0454,116000.0
2008-12-23 10:35:00,17.06,17.17,17.06,17.1,148000.0,13.0454,13.1295,13.0454,13.076,148000.0
2008-12-23 10:40:00,17.1,17.12,17.02,17.06,96800.0,13.076,13.0913,13.0148,13.0454,96800.0
2008-12-23 10:45:00,17.06,17.1,17.05,17.08,81600.0,13.0454,13.076,13.0378,13.0607,81600.0
2008-12-23 10:50:00,17.07,17.08,17.04,17.06,74000.0,13.0531,13.0607,13.0301,13.0454,74000.0
2008-12-23 10:55:00,17.05,17.1,17.02,17.03,84500.0,13.0378,13.076,13.0148,13.0225,84500.0
2008-12-23 11:00:00,17.03,17.09,17.03,17.07,90100.0,13.0225,13.0684,13.0225,13.0531,90100.0
2008-12-23 11:05:00,17.06,17.06,16.96,17.0,191500.0,13.0454,13.0454,12.9689,12.9995,191500.0
2008-12-23 11:10:00,17.0,17.01,16.97,17.0,100800.0,12.9995,13.0072,12.9766,12.9995,100800.0
2008-12-23 11:15:00,16.99,17.33,16.9,16.93,120000.0,12.9919,13.2519,12.9231,12.946,120000.0
2008-12-23 11:20:00,16.92,16.96,16.87,16.93,118600.0,12.9384,12.9689,12.9001,12.946,118600.0
2008-12-23 11:25:00,16.93,16.93,16.83,16.86,145500.0,12.946,12.946,12.8695,12.8925,145500.0
2008-12-23 11:30:00,16.86,16.91,16.81,16.91,96100.0,12.8925,12.9307,12.8542,12.9307,96100.0
2008-12-23 11:35:00,16.91,16.91,16.85,16.86,88100.0,12.9307,12.9307,12.8848,12.8925,88100.0
2008-12-23 11:40:00,16.86,16.93,16.84,16.92,95300.0,12.8925,12.946,12.8772,12.9384,95300.0
2008-12-23 11:45:00,16.92,16.93,16.86,16.87,57300.0,12.9384,12.946,12.8925,12.9001,57300.0
2008-12-23 11:50:00,16.87,16.89,16.82,16.83,72000.0,12.9001,12.9154,12.8619,12.8695,72000.0
2008-12-23 11:55:00,16.83,16.84,16.76,16.76,91500.0,12.8695,12.8772,12.816,12.816,91500.0
2008-12-23 12:00:00,16.76,16.79,16.73,16.75,84200.0,12.816,12.8389,12.7931,12.8084,84200.0
2008-12-23 12:05:00,16.75,16.76,16.69,16.7,117200.0,12.8084,12.816,12.7625,12.7701,117200.0
2008-12-23 12:10:00,16.7,16.71,16.66,16.71,76500.0,12.7701,12.7778,12.7395,12.7778,76500.0
2008-12-23 12:15:00,16.7,16.71,16.67,16.67,49300.0,12.7701,12.7778,12.7472,12.7472,49300.0
2008-12-23 12:20:00,16.67,16.68,16.58,16.58,98200.0,12.7472,12.7548,12.6784,12.6784,98200.0
2008-12-23 12:25:00,16.58,16.61,16.51,16.51,203200.0,12.6784,12.7013,12.6248,12.6248,203200.0
2008-12-23 12:30:00,16.51,16.53,16.43,16.45,291500.0,12.6248,12.6401,12.5637,12.579,291500.0
2008-12-23 12:35:00,16.45,16.49,16.44,16.47,128500.0,12.579,12.6095,12.5713,12.5942,128500.0
2008-12-23 12:40:00,16.47,16.51,16.44,16.45,231500.0,12.5942,12.6248,12.5713,12.579,231500.0
2008-12-23 12:45:00,16.45,16.57,16.45,16.55,132700.0,12.579,12.6707,12.579,12.6554,132700.0
2008-12-23 12:50:00,16.56,16.6,16.55,16.6,99900.0,12.6631,12.6937,12.6554,12.6937,99900.0
2008-12-23 12:55:00,16.59,16.61,16.53,16.53,70900.0,12.686,12.7013,12.6401,12.6401,70900.0
2008-12-23 13:00:00,16.53,16.54,16.49,16.5,47600.0,12.6401,12.6478,12.6095,12.6172,47600.0
2008-12-23 13:05:00,16.5,16.58,16.5,16.58,49500.0,12.6172,12.6784,12.6172,12.6784,49500.0
2008-12-23 13:10:00,16.58,16.6,16.54,16.57,56400.0,12.6784,12.6937,12.6478,12.6707,56400.0
2008-12-23 13:15:00,16.58,16.6,16.54,16.56,89900.0,12.6784,12.6937,12.6478,12.6631,89900.0
2008-12-23 13:20:00,16.56,16.59,16.52,16.56,123400.0,12.6631,12.686,12.6325,12.6631,123400.0
2008-12-23 13:25:00,16.55,16.58,16.53,16.57,64000.0,12.6554,12.6784,12.6401,12.6707,64000.0
2008-12-23 13:30:00,16.57,16.57,16.54,16.57,65900.0,12.6707,12.6707,12.6478,12.6707,65900.0
2008-12-23 13:35:00,16.57,16.57,16.51,16.51,106200.0,12.6707,12.6707,12.6248,12.6248,106200.0
2008-12-23 13:40:00,16.51,16.57,16.5,16.51,148600.0,12.6248,12.6707,12.6172,12.6248,148600.0
2008-12-23 13:45:00,16.51,16.57,16.5,16.54,123600.0,12.6248,12.6707,12.6172,12.6478,123600.0
2008-12-23 13:50:00,16.55,16.62,16.54,16.59,84400.0,12.6554,12.709,12.6478,12.686,84400.0
2008-12-23 13:55:00,16.58,16.71,16.57,16.7,159300.0,12.6784,12.7778,12.6707,12.7701,159300.0
2008-12-23 14:00:00,16.69,16.7,16.63,16.66,69900.0,12.7625,12.7701,12.7166,12.7395,69900.0
2008-12-23 14:05:00,16.65,16.66,16.58,16.58,86300.0,12.7319,12.7395,12.6784,12.6784,86300.0
2008-12-23 14:10:00,16.58,16.68,16.54,16.68,137700.0,12.6784,12.7548,12.6478,12.7548,137700.0
2008-12-23 14:15:00,16.69,16.7,16.64,16.67,91200.0,12.7625,12.7701,12.7242,12.7472,91200.0
2008-12-23 14:20:00,16.68,16.76,16.67,16.72,117500.0,12.7548,12.816,12.7472,12.7854,117500.0
2008-12-23 14:25:00,16.72,16.72,16.61,16.62,111200.0,12.7854,12.7854,12.7013,12.709,111200.0
2008-12-23 14:30:00,16.61,16.65,16.5,16.52,182800.0,12.7013,12.7319,12.6172,12.6325,182800.0
2008-12-23 14:35:00,16.51,16.6,16.5,16.55,107900.0,12.6248,12.6937,12.6172,12.6554,107900.0
2008-12-23 14:40:00,16.54,16.58,16.5,16.51,94600.0,12.6478,12.6784,12.6172,12.6248,94600.0
2008-12-23 14:45:00,16.51,16.52,16.46,16.5,148000.0,12.6248,12.6325,12.5866,12.6172,148000.0
2008-12-23 14:50:00,16.49,16.55,16.44,16.51,121000.0,12.6095,12.6554,12.5713,12.6248,121000.0
2008-12-23 14:55:00,16.51,16.54,16.49,16.53,108500.0,12.6248,12.6478,12.6095,12.6401,108500.0
2008-12-23 15:00:00,16.52,16.58,16.5,16.53,104000.0,12.6325,12.6784,12.6172,12.6401,104000.0
2008-12-23 15:05:00,16.53,16.56,16.5,16.55,134600.0,12.6401,12.6631,12.6172,12.6554,134600.0
2008-12-23 15:10:00,16.55,16.68,16.52,16.61,151900.0,12.6554,12.7548,12.6325,12.7013,151900.0
2008-12-23 15:15:00,16.61,16.64,16.55,16.57,119100.0,12.7013,12.7242,12.6554,12.6707,119100.0
2008-12-23 15:20:00,16.57,16.66,16.53,16.57,125800.0,12.6707,12.7395,12.6401,12.6707,125800.0
2008-12-23 15:25:00,16.56,16.65,16.54,16.61,135600.0,12.6631,12.7319,12.6478,12.7013,135600.0
2008-12-23 15:30:00,16.6,16.67,16.57,16.57,222500.0,12.6937,12.7472,12.6707,12.6707,222500.0
2008-12-23 15:35:00,16.57,16.57,16.49,16.53,191400.0,12.6707,12.6707,12.6095,12.6401,191400.0
2008-12-23 15:40:00,16.52,16.59,16.52,16.55,194300.0,12.6325,12.686,12.6325,12.6554,194300.0
2008-12-23 15:45:00,16.55,16.58,16.53,16.56,148200.0,12.6554,12.6784,12.6401,12.6631,148200.0
2008-12-23 15:50:00,16.57,16.59,16.54,16.58,208200.0,12.6707,12.686,12.6478,12.6784,208200.0
2008-12-23 15:55:00,16.59,16.66,16.57,16.59,438800.0,12.686,12.7395,12.6707,12.686,438800.0
2008-12-24 08:40:00,16.4,16.4,16.4,16.4,200.0,12.5407,12.5407,12.5407,12.5407,200.0
2008-12-24 08:45:00,16.4,16.4,16.4,16.4,0.0,12.5407,12.5407,12.5407,12.5407,0.0
2008-12-24 08:50:00,16.4,16.4,16.4,16.4,0.0,12.5407,12.5407,12.5407,12.5407,0.0
2008-12-24 08:55:00,16.4,16.4,16.4,16.4,0.0,12.5407,12.5407,12.5407,12.5407,0.0
2008-12-24 09:00:00,16.4,16.4,16.4,16.4,0.0,12.5407,12.5407,12.5407,12.5407,0.0
2008-12-24 09:05:00,16.4,16.4,16.4,16.4,0.0,12.5407,12.5407,12.5407,12.5407,0.0
2008-12-24 09:10:00,16.4,16.4,16.4,16.4,0.0,12.5407,12.5407,12.5407,12.5407,0.0
2008-12-24 09:15:00,16.4,16.4,16.4,16.4,0.0,12.5407,12.5407,12.5407,12.5407,0.0
2008-12-24 09:20:00,16.4,16.4,16.4,16.4,0.0,12.5407,12.5407,12.5407,12.5407,0.0
2008-12-24 09:25:00,16.4,16.4,16.4,16.4,0.0,12.5407,12.5407,12.5407,12.5407,0.0
2008-12-24 09:30:00,16.49,16.83,16.4,16.61,122700.0,12.6095,12.8695,12.5407,12.7013,122700.0
2008-12-24 09:35:00,16.61,16.68,16.42,16.46,187600.0,12.7013,12.7548,12.556,12.5866,187600.0
2008-12-24 09:40:00,16.46,16.49,16.45,16.47,65000.0,12.5866,12.6095,12.579,12.5942,65000.0
2008-12-24 09:45:00,16.47,16.53,16.46,16.48,84500.0,12.5942,12.6401,12.5866,12.6019,84500.0
2008-12-24 09:50:00,16.48,16.55,16.48,16.53,67100.0,12.6019,12.6554,12.6019,12.6401,67100.0
2008-12-24 09:55:00,16.53,16.62,16.52,16.62,76200.0,12.6401,12.709,12.6325,12.709,76200.0
2008-12-24 10:00:00,16.63,16.64,16.59,16.62,85000.0,12.7166,12.7242,12.686,12.709,85000.0
2008-12-24 10:05:00,16.61,16.63,16.57,16.59,58900.0,12.7013,12.7166,12.6707,12.686,58900.0
2008-12-24 10:10:00,16.58,16.59,16.53,16.56,62300.0,12.6784,12.686,12.6401,12.6631,62300.0
2008-12-24 10:15:00,16.56,16.6,16.56,16.57,63800.0,12.6631,12.6937,12.6631,12.6707,63800.0
2008-12-24 10:20:00,16.58,16.75,16.58,16.75,117100.0,12.6784,12.8084,12.6784,12.8084,117100.0
2008-12-24 10:25:00,16.74,16.79,16.63,16.65,95400.0,12.8007,12.8389,12.7166,12.7319,95400.0
2008-12-24 10:30:00,16.65,16.68,16.63,16.66,56300.0,12.7319,12.7548,12.7166,12.7395,56300.0
2008-12-24 10:35:00,16.66,16.74,16.53,16.62,243200.0,12.7395,12.8007,12.6401,12.709,243200.0
2008-12-24 10:40:00,16.63,16.64,16.59,16.59,54100.0,12.7166,12.7242,12.686,12.686,54100.0
2008-12-24 10:45:00,16.59,16.68,16.58,16.68,34800.0,12.686,12.7548,12.6784,12.7548,34800.0
2008-12-24 10:50:00,16.68,16.77,16.67,16.72,63100.0,12.7548,12.8237,12.7472,12.7854,63100.0
2008-12-24 10:55:00,16.73,16.75,16.68,16.69,39700.0,12.7931,12.8084,12.7548,12.7625,39700.0
2008-12-24 11:00:00,16.68,16.79,16.68,16.76,69500.0,12.7548,12.8389,12.7548,12.816,69500.0
2008-12-24 11:05:00,16.77,16.78,16.74,16.78,57300.0,12.8237,12.8313,12.8007,12.8313,57300.0
2008-12-24 11:10:00,16.78,16.81,16.76,16.77,71500.0,12.8313,12.8542,12.816,12.8237,71500.0
2008-12-24 11:15:00,16.77,16.79,16.75,16.76,43100.0,12.8237,12.8389,12.8084,12.816,43100.0
2008-12-24 11:20:00,16.75,16.79,16.74,16.76,39900.0,12.8084,12.8389,12.8007,12.816,39900.0
2008-12-24 11:25:00,16.75,16.76,16.73,16.76,54400.0,12.8084,12.816,12.7931,12.816,54400.0
2008-12-24 11:30:00,16.76,16.77,16.69,16.7,64200.0,12.816,12.8237,12.7625,12.7701,64200.0
2008-12-24 11:35:00,16.69,16.7,16.64,16.69,53200.0,12.7625,12.7701,12.7242,12.7625,53200.0
2008-12-24 11:40:00,16.69,16.72,16.68,16.71,41700.0,12.7625,12.7854,12.7548,12.7778,41700.0
2008-12-24 11:45:00,16.71,16.71,16.68,16.69,54000.0,12.7778,12.7778,12.7548,12.7625,54000.0
2008-12-24 11:50:00,16.7,16.78,16.7,16.77,57100.0,12.7701,12.8313,12.7701,12.8237,57100.0
2008-12-24 11:55:00,16.77,16.81,16.77,16.81,45900.0,12.8237,12.8542,12.8237,12.8542,45900.0
2008-12-24 12:00:00,16.81,16.84,16.74,16.79,93800.0,12.8542,12.8772,12.8007,12.8389,93800.0
2008-12-24 12:05:00,16.79,16.85,16.79,16.85,47600.0,12.8389,12.8848,12.8389,12.8848,47600.0
2008-12-24 12:10:00,16.85,16.87,16.84,16.87,51800.0,12.8848,12.9001,12.8772,12.9001,51800.0
2008-12-24 12:15:00,16.87,16.88,16.85,16.87,46200.0,12.9001,12.9078,12.8848,12.9001,46200.0
2008-12-24 12:20:00,16.88,16.9,16.87,16.87,53500.0,12.9078,12.9231,12.9001,12.9001,53500.0
2008-12-24 12:25:00,16.88,16.88,16.78,16.78,65600.0,12.9078,12.9078,12.8313,12.8313,65600.0
2008-12-24 12:30:00,16.78,16.79,16.73,16.73,33700.0,12.8313,12.8389,12.7931,12.7931,33700.0
2008-12-24 12:35:00,16.74,16.74,16.68,16.69,76200.0,12.8007,12.8007,12.7548,12.7625,76200.0
2008-12-24 12:40:00,16.69,16.7,16.67,16.67,50300.0,12.7625,12.7701,12.7472,12.7472,50300.0
2008-12-24 12:45:00,16.68,16.68,16.65,16.66,87000.0,12.7548,12.7548,12.7319,12.7395,87000.0
2008-12-24 12:50:00,16.67,16.77,16.66,16.76,134800.0,12.7472,12.8237,12.7395,12.816,134800.0
2008-12-24 12:55:00,16.77,16.77,16.67,16.72,261400.0,12.8237,12.8237,12.7472,12.7854,261400.0
2008-12-26 09:30:00,16.78,16.97,16.69,16.94,159500.0,12.8313,12.9766,12.7625,12.9536,159500.0
2008-12-26 09:35:00,16.92,16.97,16.9,16.97,32200.0,12.9384,12.9766,12.9231,12.9766,32200.0
2008-12-26 09:40:00,16.97,17.05,16.96,17.04,35300.0,12.9766,13.0378,12.9689,13.0301,35300.0
2008-12-26 09:45:00,17.04,17.04,16.92,17.01,64200.0,13.0301,13.0301,12.9384,13.0072,64200.0
2008-12-26 09:50:00,17.03,17.03,17.0,17.0,33600.0,13.0225,13.0225,12.9995,12.9995,33600.0
2008-12-26 09:55:00,17.01,17.08,17.0,17.07,85000.0,13.0072,13.0607,12.9995,13.0531,85000.0
2008-12-26 10:00:00,17.07,17.17,17.07,17.16,109600.0,13.0531,13.1295,13.0531,13.1219,109600.0
2008-12-26 10:05:00,17.15,17.17,17.12,17.15,46100.0,13.1142,13.1295,13.0913,13.1142,46100.0
2008-12-26 10:10:00,17.14,17.15,17.06,17.06,208700.0,13.1066,13.1142,13.0454,13.0454,208700.0
2008-12-26 10:15:00,17.06,17.14,17.04,17.1,138000.0,13.0454,13.1066,13.0301,13.076,138000.0
2008-12-26 10:20:00,17.1,17.11,16.98,17.02,217900.0,13.076,13.0836,12.9842,13.0148,217900.0
2008-12-26 10:25:00,17.02,17.02,17.0,17.01,90600.0,13.0148,13.0148,12.9995,13.0072,90600.0
2008-12-26 10:30:00,17.02,17.03,16.99,17.0,149900.0,13.0148,13.0225,12.9919,12.9995,149900.0
2008-12-26 10:35:00,17.0,17.01,16.97,16.99,156800.0,12.9995,13.0072,12.9766,12.9919,156800.0
2008-12-26 10:40:00,16.99,17.01,16.99,17.01,35500.0,12.9919,13.0072,12.9919,13.0072,35500.0
2008-12-26 10:45:00,17.0,17.01,16.99,17.0,44700.0,12.9995,13.0072,12.9919,12.9995,44700.0
2008-12-26 10:50:00,16.99,17.0,16.99,16.99,35600.0,12.9919,12.9995,12.9919,12.9919,35600.0
2008-12-26 10:55:00,16.99,17.0,16.99,17.0,68700.0,12.9919,12.9995,12.9919,12.9995,68700.0
2008-12-26 11:00:00,17.0,17.04,16.98,17.03,208800.0,12.9995,13.0301,12.9842,13.0225,208800.0
2008-12-26 11:05:00,17.04,17.07,16.98,16.98,98700.0,13.0301,13.0531,12.9842,12.9842,98700.0
2008-12-26 11:10:00,16.99,16.99,16.93,16.95,66100.0,12.9919,12.9919,12.946,12.9613,66100.0
2008-12-26 11:15:00,16.95,16.96,16.92,16.92,70100.0,12.9613,12.9689,12.9384,12.9384,70100.0
2008-12-26 11:20:00,16.92,16.94,16.89,16.93,67900.0,12.9384,12.9536,12.9154,12.946,67900.0
2008-12-26 11:25:00,16.94,16.98,16.93,16.98,29000.0,12.9536,12.9842,12.946,12.9842,29000.0
2008-12-26 11:30:00,16.98,17.05,16.97,17.04,41400.0,12.9842,13.0378,12.9766,13.0301,41400.0
2008-12-26 11:35:00,17.04,17.11,17.03,17.07,84200.0,13.0301,13.0836,13.0225,13.0531,84200.0
2008-12-26 11:40:00,17.07,17.07,17.02,17.02,51500.0,13.0531,13.0531,13.0148,13.0148,51500.0
2008-12-26 11:45:00,17.03,17.03,17.0,17.02,38700.0,13.0225,13.0225,12.9995,13.0148,38700.0
2008-12-26 11:50:00,17.02,17.02,17.0,17.01,35000.0,13.0148,13.0148,12.9995,13.0072,35000.0
2008-12-26 11:55:00,17.01,17.01,17.0,17.0,11500.0,13.0072,13.0072,12.9995,12.9995,11500.0
2008-12-26 12:00:00,17.0,17.11,17.0,17.09,49100.0,12.9995,13.0836,12.9995,13.0684,49100.0
2008-12-26 12:05:00,17.08,17.15,17.08,17.13,51600.0,13.0607,13.1142,13.0607,13.0989,51600.0
2008-12-26 12:10:00,17.13,17.13,17.06,17.07,39300.0,13.0989,13.0989,13.0454,13.0531,39300.0
2008-12-26 12:15:00,17.06,17.06,17.02,17.03,53400.0,13.0454,13.0454,13.0148,13.0225,53400.0
2008-12-26 12:20:00,17.04,17.05,17.02,17.03,27000.0,13.0301,13.0378,13.0148,13.0225,27000.0
2008-12-26 12:25:00,17.03,17.04,16.98,16.99,27300.0,13.0225,13.0301,12.9842,12.9919,27300.0
2008-12-26 12:30:00,17.0,17.0,16.97,16.97,17500.0,12.9995,12.9995,12.9766,12.9766,17500.0
2008-12-26 12:35:00,16.97,16.98,16.94,16.95,65200.0,12.9766,12.9842,12.9536,12.9613,65200.0
2008-12-26 12:40:00,16.95,16.96,16.91,16.92,17000.0,12.9613,12.9689,12.9307,12.9384,17000.0
2008-12-26 12:45:00,16.91,16.92,16.87,16.87,51100.0,12.9307,12.9384,12.9001,12.9001,51100.0
2008-12-26 12:50:00,16.87,16.89,16.84,16.88,40000.0,12.9001,12.9154,12.8772,12.9078,40000.0
2008-12-26 12:55:00,16.89,16.89,16.81,16.82,84100.0,12.9154,12.9154,12.8542,12.8619,84100.0
2008-12-26 13:00:00,16.82,16.83,16.79,16.82,69900.0,12.8619,12.8695,12.8389,12.8619,69900.0
2008-12-26 13:05:00,16.82,16.83,16.78,16.8,76200.0,12.8619,12.8695,12.8313,12.8466,76200.0
2008-12-26 13:10:00,16.8,16.86,16.79,16.85,63300.0,12.8466,12.8925,12.8389,12.8848,63300.0
2008-12-26 13:15:00,16.85,16.86,16.81,16.82,55300.0,12.8848,12.8925,12.8542,12.8619,55300.0
2008-12-26 13:20:00,16.82,16.88,16.82,16.87,68000.0,12.8619,12.9078,12.8619,12.9001,68000.0
2008-12-26 13:25:00,16.87,16.89,16.85,16.89,56200.0,12.9001,12.9154,12.8848,12.9154,56200.0
2008-12-26 13:30:00,16.89,16.95,16.88,16.95,54400.0,12.9154,12.9613,12.9078,12.9613,54400.0
2008-12-26 13:35:00,16.96,16.98,16.94,16.98,51200.0,12.9689,12.9842,12.9536,12.9842,51200.0
2008-12-26 13:40:00,16.98,16.99,16.91,16.91,56500.0,12.9842,12.9919,12.9307,12.9307,56500.0
2008-12-26 13:45:00,16.91,16.92,16.89,16.89,33400.0,12.9307,12.9384,12.9154,12.9154,33400.0
2008-12-26 13:50:00,16.89,16.9,16.89,16.89,14000.0,12.9154,12.9231,12.9154,12.9154,14000.0
2008-12-26 13:55:00,16.9,16.91,16.9,16.91,21600.0,12.9231,12.9307,12.9231,12.9307,21600.0
2008-12-26 14:00:00,16.9,16.92,16.89,16.89,32800.0,12.9231,12.9384,12.9154,12.9154,32800.0
2008-12-26 14:05:00,16.89,16.9,16.86,16.87,21400.0,12.9154,12.9231,12.8925,12.9001,21400.0
2008-12-26 14:10:00,16.86,16.89,16.84,16.87,73200.0,12.8925,12.9154,12.8772,12.9001,73200.0
2008-12-26 14:15:00,16.88,16.9,16.87,16.9,23100.0,12.9078,12.9231,12.9001,12.9231,23100.0
2008-12-26 14:20:00,16.9,16.96,16.9,16.94,69100.0,12.9231,12.9689,12.9231,12.9536,69100.0
2008-12-26 14:25:00,16.94,16.99,16.94,16.98,36300.0,12.9536,12.9919,12.9536,12.9842,36300.0
2008-12-26 14:30:00,16.98,17.03,16.98,17.02,46700.0,12.9842,13.0225,12.9842,13.0148,46700.0
2008-12-26 14:35:00,17.03,17.03,17.01,17.02,38600.0,13.0225,13.0225,13.0072,13.0148,38600.0
2008-12-26 14:40:00,17.03,17.09,17.02,17.09,26600.0,13.0225,13.0684,13.0148,13.0684,26600.0
2008-12-26 14:45:00,17.08,17.13,17.07,17.09,79800.0,13.0607,13.0989,13.0531,13.0684,79800.0
2008-12-26 14:50:00,17.08,17.09,17.07,17.08,24600.0,13.0607,13.0684,13.0531,13.0607,24600.0
2008-12-26 14:55:00,17.08,17.1,17.08,17.1,33300.0,13.0607,13.076,13.0607,13.076,33300.0
2008-12-26 15:00:00,17.1,17.12,17.07,17.12,39700.0,13.076,13.0913,13.0531,13.0913,39700.0
2008-12-26 15:05:00,17.11,17.13,17.11,17.13,15600.0,13.0836,13.0989,13.0836,13.0989,15600.0
2008-12-26 15:10:00,17.13,17.16,17.1,17.14,55500.0,13.0989,13.1219,13.076,13.1066,55500.0
2008-12-26 15:15:00,17.13,17.2,17.13,17.2,76700.0,13.0989,13.1525,13.0989,13.1525,76700.0
2008-12-26 15:20:00,17.19,17.2,17.18,17.19,34700.0,13.1448,13.1525,13.1372,13.1448,34700.0
2008-12-26 15:25:00,17.19,17.25,17.18,17.22,87400.0,13.1448,13.1907,13.1372,13.1678,87400.0
2008-12-26 15:30:00,17.23,17.25,17.19,17.2,101800.0,13.1754,13.1907,13.1448,13.1525,101800.0
2008-12-26 15:35:00,17.2,17.2,17.13,17.16,85800.0,13.1525,13.1525,13.0989,13.1219,85800.0
2008-12-26 15:40:00,17.17,17.2,17.17,17.18,90200.0,13.1295,13.1525,13.1295,13.1372,90200.0
2008-12-26 15:45:00,17.18,17.19,17.15,17.18,91500.0,13.1372,13.1448,13.1142,13.1372,91500.0
2008-12-26 15:50:00,17.19,17.19,17.14,17.14,127400.0,13.1448,13.1448,13.1066,13.1066,127400.0
2008-12-26 15:55:00,17.15,17.24,17.13,17.24,318800.0,13.1142,13.1831,13.0989,13.1831,318800.0
2008-12-29 09:30:00,17.59,17.76,17.53,17.59,337600.0,13.4507,13.5807,13.4048,13.4507,337600.0
2008-12-29 09:35:00,17.6,17.61,17.49,17.55,215100.0,13.4583,13.466,13.3742,13.4201,215100.0
2008-12-29 09:40:00,17.55,17.68,17.52,17.65,159400.0,13.4201,13.5195,13.3972,13.4966,159400.0
2008-12-29 09:45:00,17.65,17.76,17.65,17.73,135200.0,13.4966,13.5807,13.4966,13.5577,135200.0
2008-12-29 09:50:00,17.74,17.79,17.56,17.59,157100.0,13.5654,13.6036,13.4277,13.4507,157100.0
2008-12-29 09:55:00,17.59,17.75,17.58,17.74,167400.0,13.4507,13.573,13.443,13.5654,167400.0
2008-12-29 10:00:00,17.75,17.86,17.71,17.8,157000.0,13.573,13.6572,13.5425,13.6113,157000.0
2008-12-29 10:05:00,17.8,17.82,17.72,17.76,139200.0,13.6113,13.6266,13.5501,13.5807,139200.0
2008-12-29 10:10:00,17.76,17.77,17.65,17.69,127800.0,13.5807,13.5883,13.4966,13.5272,127800.0
2008-12-29 10:15:00,17.7,17.71,17.46,17.48,101900.0,13.5348,13.5425,13.3513,13.3666,101900.0
2008-12-29 10:20:00,17.46,17.56,17.44,17.49,118800.0,13.3513,13.4277,13.336,13.3742,118800.0
2008-12-29 10:25:00,17.47,17.47,17.35,17.39,119500.0,13.3589,13.3589,13.2672,13.2978,119500.0
2008-12-29 10:30:00,17.39,17.43,17.34,17.42,142500.0,13.2978,13.3283,13.2595,13.3207,142500.0
2008-12-29 10:35:00,17.42,17.43,17.38,17.38,43900.0,13.3207,13.3283,13.2901,13.2901,43900.0
2008-12-29 10:40:00,17.38,17.38,17.26,17.26,82700.0,13.2901,13.2901,13.1983,13.1983,82700.0
2008-12-29 10:45:00,17.26,17.27,17.24,17.25,100000.0,13.1983,13.206,13.1831,13.1907,100000.0
2008-12-29 10:50:00,17.24,17.25,17.2,17.23,65600.0,13.1831,13.1907,13.1525,13.1754,65600.0
2008-12-29 10:55:00,17.23,17.26,17.21,17.24,71200.0,13.1754,13.1983,13.1601,13.1831,71200.0
2008-12-29 11:00:00,17.23,17.28,17.21,17.24,108200.0,13.1754,13.2136,13.1601,13.1831,108200.0
2008-12-29 11:05:00,17.23,17.24,17.17,17.17,115800.0,13.1754,13.1831,13.1295,13.1295,115800.0
2008-12-29 11:10:00,17.17,17.18,17.15,17.15,53400.0,13.1295,13.1372,13.1142,13.1142,53400.0
2008-12-29 11:15:00,17.15,17.18,17.15,17.16,36500.0,13.1142,13.1372,13.1142,13.1219,36500.0
2008-12-29 11:20:00,17.15,17.16,17.1,17.14,92800.0,13.1142,13.1219,13.076,13.1066,92800.0
2008-12-29 11:25:00,17.13,17.14,17.06,17.09,66200.0,13.0989,13.1066,13.0454,13.0684,66200.0
2008-12-29 11:30:00,17.08,17.09,17.06,17.09,61500.0,13.0607,13.0684,13.0454,13.0684,61500.0
2008-12-29 11:35:00,17.08,17.19,17.08,17.17,109700.0,13.0607,13.1448,13.0607,13.1295,109700.0
2008-12-29 11:40:00,17.16,17.21,17.16,17.21,101000.0,13.1219,13.1601,13.1219,13.1601,101000.0
2008-12-29 11:45:00,17.22,17.22,17.17,17.2,61400.0,13.1678,13.1678,13.1295,13.1525,61400.0
2008-12-29 11:50:00,17.19,17.22,17.18,17.19,61800.0,13.1448,13.1678,13.1372,13.1448,61800.0
2008-12-29 11:55:00,17.19,17.28,17.19,17.28,86800.0,13.1448,13.2136,13.1448,13.2136,86800.0
2008-12-29 12:00:00,17.28,17.28,17.26,17.28,74600.0,13.2136,13.2136,13.1983,13.2136,74600.0
2008-12-29 12:05:00,17.27,17.3,17.26,17.27,84500.0,13.206,13.2289,13.1983,13.206,84500.0
2008-12-29 12:10:00,17.26,17.28,17.25,17.25,59800.0,13.1983,13.2136,13.1907,13.1907,59800.0
2008-12-29 12:15:00,17.25,17.26,17.21,17.21,36100.0,13.1907,13.1983,13.1601,13.1601,36100.0
2008-12-29 12:20:00,17.21,17.24,17.2,17.23,32800.0,13.1601,13.1831,13.1525,13.1754,32800.0
2008-12-29 12:25:00,17.23,17.23,17.2,17.22,59200.0,13.1754,13.1754,13.1525,13.1678,59200.0
2008-12-29 12:30:00,17.21,17.22,17.21,17.22,49100.0,13.1601,13.1678,13.1601,13.1678,49100.0
2008-12-29 12:35:00,17.22,17.26,17.21,17.26,59000.0,13.1678,13.1983,13.1601,13.1983,59000.0
2008-12-29 12:40:00,17.26,17.3,17.26,17.29,87500.0,13.1983,13.2289,13.1983,13.2213,87500.0
2008-12-29 12:45:00,17.3,17.31,17.27,17.3,74900.0,13.2289,13.2366,13.206,13.2289,74900.0
2008-12-29 12:50:00,17.3,17.32,17.3,17.3,33400.0,13.2289,13.2442,13.2289,13.2289,33400.0
2008-12-29 12:55:00,17.3,17.31,17.25,17.25,66300.0,13.2289,13.2366,13.1907,13.1907,66300.0
2008-12-29 13:00:00,17.25,17.25,17.19,17.24,97300.0,13.1907,13.1907,13.1448,13.1831,97300.0
2008-12-29 13:05:00,17.24,17.25,17.2,17.22,38400.0,13.1831,13.1907,13.1525,13.1678,38400.0
2008-12-29 13:10:00,17.22,17.22,17.19,17.2,43700.0,13.1678,13.1678,13.1448,13.1525,43700.0
2008-12-29 13:15:00,17.2,17.2,17.16,17.16,46700.0,13.1525,13.1525,13.1219,13.1219,46700.0
2008-12-29 13:20:00,17.16,17.17,17.15,17.17,24700.0,13.1219,13.1295,13.1142,13.1295,24700.0
2008-12-29 13:25:00,17.17,17.17,17.12,17.12,39200.0,13.1295,13.1295,13.0913,13.0913,39200.0
2008-12-29 13:30:00,17.12,17.17,17.1,17.17,61900.0,13.0913,13.1295,13.076,13.1295,61900.0
2008-12-29 13:35:00,17.17,17.17,17.12,17.13,53500.0,13.1295,13.1295,13.0913,13.0989,53500.0
2008-12-29 13:40:00,17.13,17.2,17.12,17.18,49900.0,13.0989,13.1525,13.0913,13.1372,49900.0
2008-12-29 13:45:00,17.19,17.19,17.14,17.17,93400.0,13.1448,13.1448,13.1066,13.1295,93400.0
2008-12-29 13:50:00,17.18,17.25,17.18,17.23,94800.0,13.1372,13.1907,13.1372,13.1754,94800.0
2008-12-29 13:55:00,17.23,17.34,17.23,17.34,66100.0,13.1754,13.2595,13.1754,13.2595,66100.0
2008-12-29 14:00:00,17.34,17.35,17.3,17.32,56300.0,13.2595,13.2672,13.2289,13.2442,56300.0
2008-12-29 14:05:00,17.31,17.31,17.25,17.26,79700.0,13.2366,13.2366,13.1907,13.1983,79700.0
2008-12-29 14:10:00,17.26,17.32,17.24,17.32,95400.0,13.1983,13.2442,13.1831,13.2442,95400.0
2008-12-29 14:15:00,17.32,17.39,17.31,17.37,43400.0,13.2442,13.2978,13.2366,13.2825,43400.0
2008-12-29 14:20:00,17.37,17.42,17.37,17.4,87600.0,13.2825,13.3207,13.2825,13.3054,87600.0
2008-12-29 14:25:00,17.4,17.49,17.36,17.43,103700.0,13.3054,13.3742,13.2748,13.3283,103700.0
2008-12-29 14:30:00,17.43,17.45,17.42,17.44,82500.0,13.3283,13.3436,13.3207,13.336,82500.0
2008-12-29 14:35:00,17.44,17.44,17.36,17.36,72500.0,13.336,13.336,13.2748,13.2748,72500.0
2008-12-29 14:40:00,17.36,17.42,17.35,17.4,50400.0,13.2748,13.3207,13.2672,13.3054,50400.0
2008-12-29 14:45:00,17.4,17.4,17.36,17.36,62500.0,13.3054,13.3054,13.2748,13.2748,62500.0
2008-12-29 14:50:00,17.36,17.44,17.34,17.44,123100.0,13.2748,13.336,13.2595,13.336,123100.0
2008-12-29 14:55:00,17.43,17.5,17.43,17.44,151100.0,13.3283,13.3819,13.3283,13.336,151100.0
2008-12-29 15:00:00,17.45,17.5,17.44,17.48,125100.0,13.3436,13.3819,13.336,13.3666,125100.0
2008-12-29 15:05:00,17.48,17.63,17.47,17.62,149100.0,13.3666,13.4813,13.3589,13.4736,149100.0
2008-12-29 15:10:00,17.62,17.71,17.6,17.62,285500.0,13.4736,13.5425,13.4583,13.4736,285500.0
2008-12-29 15:15:00,17.62,17.66,17.55,17.59,114500.0,13.4736,13.5042,13.4201,13.4507,114500.0
2008-12-29 15:20:00,17.59,17.68,17.58,17.62,102200.0,13.4507,13.5195,13.443,13.4736,102200.0
2008-12-29 15:25:00,17.62,17.64,17.58,17.6,96700.0,13.4736,13.4889,13.443,13.4583,96700.0
2008-12-29 15:30:00,17.59,17.61,17.54,17.55,160400.0,13.4507,13.466,13.4125,13.4201,160400.0
2008-12-29 15:35:00,17.55,17.58,17.43,17.45,203600.0,13.4201,13.443,13.3283,13.3436,203600.0
2008-12-29 15:40:00,17.45,17.6,17.44,17.58,275300.0,13.3436,13.4583,13.336,13.443,275300.0
2008-12-29 15:45:00,17.58,17.61,17.57,17.58,197000.0,13.443,13.466,13.4354,13.443,197000.0
2008-12-29 15:50:00,17.57,17.59,17.49,17.49,261300.0,13.4354,13.4507,13.3742,13.3742,261300.0
2008-12-29 15:55:00,17.49,17.52,17.45,17.52,387100.0,13.3742,13.3972,13.3436,13.3972,387100.0
2008-12-30 09:30:00,17.4,17.73,17.4,17.67,149800.0,13.3054,13.5577,13.3054,13.5119,149800.0
2008-12-30 09:35:00,17.67,17.67,17.27,17.4,250400.0,13.5119,13.5119,13.206,13.3054,250400.0
2008-12-30 09:40:00,17.41,17.5,17.36,17.49,94200.0,13.313,13.3819,13.2748,13.3742,94200.0
2008-12-30 09:45:00,17.49,17.55,17.3,17.34,310200.0,13.3742,13.4201,13.2289,13.2595,310200.0
2008-12-30 09:50:00,17.33,17.37,17.28,17.28,103100.0,13.2519,13.2825,13.2136,13.2136,103100.0
2008-12-30 09:55:00,17.29,17.32,17.24,17.26,99400.0,13.2213,13.2442,13.1831,13.1983,99400.0
2008-12-30 10:00:00,17.25,17.31,17.18,17.3,84300.0,13.1907,13.2366,13.1372,13.2289,84300.0
2008-12-30 10:05:00,17.3,17.3,17.22,17.25,95200.0,13.2289,13.2289,13.1678,13.1907,95200.0
2008-12-30 10:10:00,17.25,17.25,17.21,17.24,84200.0,13.1907,13.1907,13.1601,13.1831,84200.0
2008-12-30 10:15:00,17.24,17.27,17.19,17.22,122000.0,13.1831,13.206,13.1448,13.1678,122000.0
2008-12-30 10:20:00,17.22,17.25,17.2,17.21,108900.0,13.1678,13.1907,13.1525,13.1601,108900.0
2008-12-30 10:25:00,17.21,17.28,17.2,17.22,93600.0,13.1601,13.2136,13.1525,13.1678,93600.0
2008-12-30 10:30:00,17.22,17.27,17.12,17.14,204000.0,13.1678,13.206,13.0913,13.1066,204000.0
2008-12-30 10:35:00,17.13,17.14,17.07,17.08,144300.0,13.0989,13.1066,13.0531,13.0607,144300.0
2008-12-30 10:40:00,17.09,17.11,17.05,17.05,118400.0,13.0684,13.0836,13.0378,13.0378,118400.0
2008-12-30 10:45:00,17.05,17.12,17.04,17.06,139900.0,13.0378,13.0913,13.0301,13.0454,139900.0
2008-12-30 10:50:00,17.06,17.07,17.0,17.04,184900.0,13.0454,13.0531,12.9995,13.0301,184900.0
2008-12-30 10:55:00,17.04,17.06,16.96,16.98,111700.0,13.0301,13.0454,12.9689,12.9842,111700.0
2008-12-30 11:00:00,16.98,17.01,16.96,16.99,83200.0,12.9842,13.0072,12.9689,12.9919,83200.0
2008-12-30 11:05:00,16.99,16.99,16.97,16.98,96700.0,12.9919,12.9919,12.9766,12.9842,96700.0
2008-12-30 11:10:00,16.98,16.99,16.95,16.99,90800.0,12.9842,12.9919,12.9613,12.9919,90800.0
2008-12-30 11:15:00,16.99,17.02,16.93,16.93,107500.0,12.9919,13.0148,12.946,12.946,107500.0
2008-12-30 11:20:00,16.93,16.99,16.93,16.99,94600.0,12.946,12.9919,12.946,12.9919,94600.0
2008-12-30 11:25:00,16.98,17.09,16.98,17.07,281800.0,12.9842,13.0684,12.9842,13.0531,281800.0
2008-12-30 11:30:00,17.07,17.11,17.05,17.11,201600.0,13.0531,13.0836,13.0378,13.0836,201600.0
2008-12-30 11:35:00,17.1,17.13,17.09,17.11,103700.0,13.076,13.0989,13.0684,13.0836,103700.0
2008-12-30 11:40:00,17.12,17.15,17.09,17.12,142300.0,13.0913,13.1142,13.0684,13.0913,142300.0
2008-12-30 11:45:00,17.13,17.14,17.1,17.1,144200.0,13.0989,13.1066,13.076,13.076,144200.0
2008-12-30 11:50:00,17.1,17.11,17.1,17.1,48500.0,13.076,13.0836,13.076,13.076,48500.0
2008-12-30 11:55:00,17.1,17.11,17.08,17.1,319700.0,13.076,13.0836,13.0607,13.076,319700.0
2008-12-30 12:00:00,17.09,17.12,17.09,17.1,123100.0,13.0684,13.0913,13.0684,13.076,123100.0
2008-12-30 12:05:00,17.11,17.11,17.09,17.09,64700.0,13.0836,13.0836,13.0684,13.0684,64700.0
2008-12-30 12:10:00,17.09,17.11,17.08,17.1,254400.0,13.0684,13.0836,13.0607,13.076,254400.0
2008-12-30 12:15:00,17.1,17.11,17.1,17.1,79800.0,13.076,13.0836,13.076,13.076,79800.0
2008-12-30 12:20:00,17.11,17.11,17.1,17.1,80100.0,13.0836,13.0836,13.076,13.076,80100.0
2008-12-30 12:25:00,17.1,17.11,17.1,17.1,157300.0,13.076,13.0836,13.076,13.076,157300.0
2008-12-30 12:30:00,17.11,17.11,17.01,17.02,267500.0,13.0836,13.0836,13.0072,13.0148,267500.0
2008-12-30 12:35:00,17.01,17.05,17.01,17.02,217800.0,13.0072,13.0378,13.0072,13.0148,217800.0
2008-12-30 12:40:00,17.02,17.07,17.01,17.05,141400.0,13.0148,13.0531,13.0072,13.0378,141400.0
2008-12-30 12:45:00,17.05,17.08,16.99,17.01,111800.0,13.0378,13.0607,12.9919,13.0072,111800.0
2008-12-30 12:50:00,17.02,17.04,17.0,17.04,79400.0,13.0148,13.0301,12.9995,13.0301,79400.0
2008-12-30 12:55:00,17.04,17.04,17.01,17.02,145100.0,13.0301,13.0301,13.0072,13.0148,145100.0
2008-12-30 13:00:00,17.02,17.02,16.97,16.97,171100.0,13.0148,13.0148,12.9766,12.9766,171100.0
2008-12-30 13:05:00,16.97,16.98,16.95,16.97,105900.0,12.9766,12.9842,12.9613,12.9766,105900.0
2008-12-30 13:10:00,16.98,16.98,16.96,16.97,80700.0,12.9842,12.9842,12.9689,12.9766,80700.0
2008-12-30 13:15:00,16.97,17.03,16.96,17.0,149400.0,12.9766,13.0225,12.9689,12.9995,149400.0
2008-12-30 13:20:00,17.0,17.04,17.0,17.03,44300.0,12.9995,13.0301,12.9995,13.0225,44300.0
2008-12-30 13:25:00,17.04,17.13,17.04,17.13,147400.0,13.0301,13.0989,13.0301,13.0989,147400.0
2008-12-30 13:30:00,17.13,17.13,17.1,17.1,93000.0,13.0989,13.0989,13.076,13.076,93000.0
2008-12-30 13:35:00,17.1,17.11,17.07,17.09,187500.0,13.076,13.0836,13.0531,13.0684,187500.0
2008-12-30 13:40:00,17.09,17.1,17.06,17.06,208300.0,13.0684,13.076,13.0454,13.0454,208300.0
2008-12-30 13:45:00,17.07,17.15,17.06,17.15,226300.0,13.0531,13.1142,13.0454,13.1142,226300.0
2008-12-30 13:50:00,17.15,17.19,17.13,17.16,113500.0,13.1142,13.1448,13.0989,13.1219,113500.0
2008-12-30 13:55:00,17.16,17.18,17.14,17.15,74400.0,13.1219,13.1372,13.1066,13.1142,74400.0
2008-12-30 14:00:00,17.15,17.15,17.12,17.13,94000.0,13.1142,13.1142,13.0913,13.0989,94000.0
2008-12-30 14:05:00,17.13,17.19,17.12,17.15,141700.0,13.0989,13.1448,13.0913,13.1142,141700.0
2008-12-30 14:10:00,17.16,17.17,17.12,17.16,143200.0,13.1219,13.1295,13.0913,13.1219,143200.0
2008-12-30 14:15:00,17.17,17.21,17.16,17.19,131200.0,13.1295,13.1601,13.1219,13.1448,131200.0
2008-12-30 14:20:00,17.2,17.24,17.1,17.19,82900.0,13.1525,13.1831,13.076,13.1448,82900.0
2008-12-30 14:25:00,17.19,17.22,17.15,17.21,269300.0,13.1448,13.1678,13.1142,13.1601,269300.0
2008-12-30 14:30:00,17.22,17.23,17.2,17.2,44500.0,13.1678,13.1754,13.1525,13.1525,44500.0
2008-12-30 14:35:00,17.2,17.25,17.2,17.22,81200.0,13.1525,13.1907,13.1525,13.1678,81200.0
2008-12-30 14:40:00,17.22,17.23,17.2,17.21,127600.0,13.1678,13.1754,13.1525,13.1601,127600.0
2008-12-30 14:45:00,17.21,17.22,17.16,17.17,235000.0,13.1601,13.1678,13.1219,13.1295,235000.0
2008-12-30 14:50:00,17.17,17.18,17.15,17.16,92200.0,13.1295,13.1372,13.1142,13.1219,92200.0
2008-12-30 14:55:00,17.16,17.18,17.14,17.15,241000.0,13.1219,13.1372,13.1066,13.1142,241000.0
2008-12-30 15:00:00,17.15,17.17,17.14,17.14,152300.0,13.1142,13.1295,13.1066,13.1066,152300.0
2008-12-30 15:05:00,17.14,17.16,17.13,17.13,137000.0,13.1066,13.1219,13.0989,13.0989,137000.0
2008-12-30 15:10:00,17.13,17.22,17.12,17.22,239200.0,13.0989,13.1678,13.0913,13.1678,239200.0
2008-12-30 15:15:00,17.22,17.26,17.2,17.23,150900.0,13.1678,13.1983,13.1525,13.1754,150900.0
2008-12-30 15:20:00,17.23,17.33,17.22,17.32,137600.0,13.1754,13.2519,13.1678,13.2442,137600.0
2008-12-30 15:25:00,17.31,17.39,17.3,17.35,173400.0,13.2366,13.2978,13.2289,13.2672,173400.0
2008-12-30 15:30:00,17.36,17.43,17.34,17.4,237100.0,13.2748,13.3283,13.2595,13.3054,237100.0
2008-12-30 15:35:00,17.39,17.51,17.38,17.48,231600.0,13.2978,13.3895,13.2901,13.3666,231600.0
2008-12-30 15:40:00,17.49,17.57,17.45,17.55,445700.0,13.3742,13.4354,13.3436,13.4201,445700.0
2008-12-30 15:45:00,17.55,17.6,17.53,17.57,286000.0,13.4201,13.4583,13.4048,13.4354,286000.0
2008-12-30 15:50:00,17.58,17.68,17.57,17.67,491400.0,13.443,13.5195,13.4354,13.5119,491400.0
2008-12-30 15:55:00,17.68,17.73,17.66,17.71,697300.0,13.5195,13.5577,13.5042,13.5425,697300.0
2008-12-31 09:30:00,17.17,17.72,17.17,17.53,177800.0,13.1295,13.5501,13.1295,13.4048,177800.0
2008-12-31 09:35:00,17.54,17.71,17.52,17.7,101400.0,13.4125,13.5425,13.3972,13.5348,101400.0
2008-12-31 09:40:00,17.7,17.73,17.67,17.7,119000.0,13.5348,13.5577,13.5119,13.5348,119000.0
2008-12-31 09:45:00,17.7,17.75,17.7,17.75,89100.0,13.5348,13.573,13.5348,13.573,89100.0
2008-12-31 09:50:00,17.75,17.83,17.74,17.82,72500.0,13.573,13.6342,13.5654,13.6266,72500.0
2008-12-31 09:55:00,17.82,17.82,17.75,17.78,170600.0,13.6266,13.6266,13.573,13.596,170600.0
2008-12-31 10:00:00,17.78,17.87,17.77,17.86,107700.0,13.596,13.6648,13.5883,13.6572,107700.0
2008-12-31 10:05:00,17.86,17.94,17.86,17.93,151300.0,13.6572,13.7183,13.6572,13.7107,151300.0
2008-12-31 10:10:00,17.93,17.98,17.88,17.9,135400.0,13.7107,13.7489,13.6724,13.6877,135400.0
2008-12-31 10:15:00,17.89,17.95,17.86,17.88,107400.0,13.6801,13.726,13.6572,13.6724,107400.0
2008-12-31 10:20:00,17.87,17.98,17.87,17.93,126000.0,13.6648,13.7489,13.6648,13.7107,126000.0
2008-12-31 10:25:00,17.93,18.0,17.92,18.0,145100.0,13.7107,13.7642,13.703,13.7642,145100.0
2008-12-31 10:30:00,18.0,18.08,17.99,18.01,150000.0,13.7642,13.8254,13.7566,13.7719,150000.0
2008-12-31 10:35:00,18.01,18.02,17.88,17.96,191200.0,13.7719,13.7795,13.6724,13.7336,191200.0
2008-12-31 10:40:00,17.96,18.05,17.96,18.0,78900.0,13.7336,13.8024,13.7336,13.7642,78900.0
2008-12-31 10:45:00,18.0,18.08,17.98,18.07,143400.0,13.7642,13.8254,13.7489,13.8177,143400.0
2008-12-31 10:50:00,18.07,18.1,18.02,18.04,82000.0,13.8177,13.8407,13.7795,13.7948,82000.0
2008-12-31 10:55:00,18.04,18.12,18.03,18.06,125400.0,13.7948,13.856,13.7871,13.8101,125400.0
2008-12-31 11:00:00,18.06,18.06,18.01,18.05,77600.0,13.8101,13.8101,13.7719,13.8024,77600.0
2008-12-31 11:05:00,18.05,18.08,18.02,18.04,89900.0,13.8024,13.8254,13.7795,13.7948,89900.0
2008-12-31 11:10:00,18.05,18.06,18.04,18.05,46300.0,13.8024,13.8101,13.7948,13.8024,46300.0
2008-12-31 11:15:00,18.05,18.11,18.05,18.11,79800.0,13.8024,13.8483,13.8024,13.8483,79800.0
2008-12-31 11:20:00,18.1,18.15,18.09,18.15,81100.0,13.8407,13.8789,13.833,13.8789,81100.0
2008-12-31 11:25:00,18.15,18.15,18.08,18.1,65000.0,13.8789,13.8789,13.8254,13.8407,65000.0
2008-12-31 11:30:00,18.09,18.15,18.07,18.08,87500.0,13.833,13.8789,13.8177,13.8254,87500.0
2008-12-31 11:35:00,18.07,18.08,18.04,18.06,53700.0,13.8177,13.8254,13.7948,13.8101,53700.0
2008-12-31 11:40:00,18.05,18.06,17.99,17.99,51200.0,13.8024,13.8101,13.7566,13.7566,51200.0
2008-12-31 11:45:00,17.99,18.01,17.95,17.98,84600.0,13.7566,13.7719,13.726,13.7489,84600.0
2008-12-31 11:50:00,17.98,17.98,17.9,17.94,56800.0,13.7489,13.7489,13.6877,13.7183,56800.0
2008-12-31 11:55:00,17.94,17.99,17.91,17.99,50200.0,13.7183,13.7566,13.6954,13.7566,50200.0
2008-12-31 12:00:00,17.98,18.0,17.95,17.99,65500.0,13.7489,13.7642,13.726,13.7566,65500.0
2008-12-31 12:05:00,17.98,18.02,17.98,18.0,63200.0,13.7489,13.7795,13.7489,13.7642,63200.0
2008-12-31 12:10:00,18.0,18.05,17.99,18.05,50400.0,13.7642,13.8024,13.7566,13.8024,50400.0
2008-12-31 12:15:00,18.05,18.11,18.04,18.07,144100.0,13.8024,13.8483,13.7948,13.8177,144100.0
2008-12-31 12:20:00,18.08,18.12,18.08,18.12,77900.0,13.8254,13.856,13.8254,13.856,77900.0
2008-12-31 12:25:00,18.11,18.14,18.08,18.14,99500.0,13.8483,13.8713,13.8254,13.8713,99500.0
2008-12-31 12:30:00,18.14,18.15,18.12,18.12,63900.0,13.8713,13.8789,13.856,13.856,63900.0
2008-12-31 12:35:00,18.12,18.17,18.12,18.16,75200.0,13.856,13.8942,13.856,13.8866,75200.0
2008-12-31 12:40:00,18.16,18.24,18.15,18.24,110900.0,13.8866,13.9477,13.8789,13.9477,110900.0
2008-12-31 12:45:00,18.24,18.31,18.24,18.3,140400.0,13.9477,14.0013,13.9477,13.9936,140400.0
2008-12-31 12:50:00,18.29,18.3,18.27,18.29,54900.0,13.986,13.9936,13.9707,13.986,54900.0
2008-12-31 12:55:00,18.29,18.29,18.24,18.24,33700.0,13.986,13.986,13.9477,13.9477,33700.0
2008-12-31 13:00:00,18.24,18.26,18.24,18.24,28000.0,13.9477,13.963,13.9477,13.9477,28000.0
2008-12-31 13:05:00,18.24,18.29,18.24,18.26,51600.0,13.9477,13.986,13.9477,13.963,51600.0
2008-12-31 13:10:00,18.26,18.27,18.2,18.24,52200.0,13.963,13.9707,13.9171,13.9477,52200.0
2008-12-31 13:15:00,18.24,18.25,18.22,18.23,34200.0,13.9477,13.9554,13.9324,13.9401,34200.0
2008-12-31 13:20:00,18.23,18.23,18.2,18.21,52300.0,13.9401,13.9401,13.9171,13.9248,52300.0
2008-12-31 13:25:00,18.2,18.22,18.19,18.2,65900.0,13.9171,13.9324,13.9095,13.9171,65900.0
2008-12-31 13:30:00,18.2,18.21,18.17,18.17,31700.0,13.9171,13.9248,13.8942,13.8942,31700.0
2008-12-31 13:35:00,18.17,18.24,18.17,18.23,70000.0,13.8942,13.9477,13.8942,13.9401,70000.0
2008-12-31 13:40:00,18.23,18.23,18.21,18.22,39700.0,13.9401,13.9401,13.9248,13.9324,39700.0
2008-12-31 13:45:00,18.22,18.22,18.18,18.19,36300.0,13.9324,13.9324,13.9018,13.9095,36300.0
2008-12-31 13:50:00,18.19,18.23,18.18,18.23,54500.0,13.9095,13.9401,13.9018,13.9401,54500.0
2008-12-31 13:55:00,18.23,18.39,18.23,18.38,183000.0,13.9401,14.0624,13.9401,14.0548,183000.0
2008-12-31 14:00:00,18.39,18.49,18.39,18.47,215400.0,14.0624,14.1389,14.0624,14.1236,215400.0
2008-12-31 14:05:00,18.48,18.5,18.37,18.4,186700.0,14.1313,14.1465,14.0471,14.0701,186700.0
2008-12-31 14:10:00,18.4,18.43,18.34,18.35,100900.0,14.0701,14.093,14.0242,14.0318,100900.0
2008-12-31 14:15:00,18.35,18.36,18.31,18.35,87700.0,14.0318,14.0395,14.0013,14.0318,87700.0
2008-12-31 14:20:00,18.35,18.4,18.35,18.38,115400.0,14.0318,14.0701,14.0318,14.0548,115400.0
2008-12-31 14:25:00,18.38,18.43,18.37,18.37,177000.0,14.0548,14.093,14.0471,14.0471,177000.0
2008-12-31 14:30:00,18.36,18.41,18.3,18.36,106400.0,14.0395,14.0777,13.9936,14.0395,106400.0
2008-12-31 14:35:00,18.36,18.36,18.2,18.26,143000.0,14.0395,14.0395,13.9171,13.963,143000.0
2008-12-31 14:40:00,18.25,18.33,18.25,18.32,121100.0,13.9554,14.0166,13.9554,14.0089,121100.0
2008-12-31 14:45:00,18.32,18.34,18.21,18.24,64000.0,14.0089,14.0242,13.9248,13.9477,64000.0
2008-12-31 14:50:00,18.24,18.25,18.2,18.25,60200.0,13.9477,13.9554,13.9171,13.9554,60200.0
2008-12-31 14:55:00,18.24,18.3,18.23,18.29,74800.0,13.9477,13.9936,13.9401,13.986,74800.0
2008-12-31 15:00:00,18.29,18.38,18.28,18.35,113600.0,13.986,14.0548,13.9783,14.0318,113600.0
2008-12-31 15:05:00,18.36,18.36,18.24,18.25,127300.0,14.0395,14.0395,13.9477,13.9554,127300.0
2008-12-31 15:10:00,18.24,18.27,18.17,18.18,148900.0,13.9477,13.9707,13.8942,13.9018,148900.0
2008-12-31 15:15:00,18.18,18.27,18.18,18.27,101600.0,13.9018,13.9707,13.9018,13.9707,101600.0
2008-12-31 15:20:00,18.27,18.37,18.26,18.36,106500.0,13.9707,14.0471,13.963,14.0395,106500.0
2008-12-31 15:25:00,18.37,18.37,18.29,18.33,150700.0,14.0471,14.0471,13.986,14.0166,150700.0
2008-12-31 15:30:00,18.34,18.39,18.3,18.38,195500.0,14.0242,14.0624,13.9936,14.0548,195500.0
2008-12-31 15:35:00,18.38,18.46,18.37,18.4,323300.0,14.0548,14.116,14.0471,14.0701,323300.0
2008-12-31 15:40:00,18.4,18.4,18.25,18.25,264800.0,14.0701,14.0701,13.9554,13.9554,264800.0
2008-12-31 15:45:00,18.26,18.27,18.02,18.14,312800.0,13.963,13.9707,13.7795,13.8713,312800.0
2008-12-31 15:50:00,18.15,18.2,18.08,18.16,386100.0,13.8789,13.9171,13.8254,13.8866,386100.0
2008-12-31 15:55:00,18.16,18.24,18.14,18.18,563500.0,13.8866,13.9477,13.8713,13.9018,563500.0
2009-01-02 09:30:00,18.18,18.55,18.11,18.44,165400.0,13.9018,14.1848,13.8483,14.1007,165400.0
2009-01-02 09:35:00,18.46,18.74,18.46,18.66,153400.0,14.116,14.3301,14.116,14.2689,153400.0
2009-01-02 09:40:00,18.68,18.75,18.65,18.73,81900.0,14.2842,14.3377,14.2612,14.3224,81900.0
2009-01-02 09:45:00,18.74,18.88,18.7,18.87,181200.0,14.3301,14.4371,14.2995,14.4295,181200.0
2009-01-02 09:50:00,18.87,18.89,18.68,18.75,175200.0,14.4295,14.4448,14.2842,14.3377,175200.0
2009-01-02 09:55:00,18.76,18.86,18.74,18.86,192900.0,14.3454,14.4218,14.3301,14.4218,192900.0
2009-01-02 10:00:00,18.85,18.92,18.78,18.81,209700.0,14.4142,14.4677,14.3607,14.3836,209700.0
2009-01-02 10:05:00,18.81,18.85,18.74,18.8,226500.0,14.3836,14.4142,14.3301,14.376,226500.0
2009-01-02 10:10:00,18.8,18.99,18.74,18.99,226000.0,14.376,14.5212,14.3301,14.5212,226000.0
2009-01-02 10:15:00,18.99,19.0,18.94,18.96,102500.0,14.5212,14.5289,14.483,14.4983,102500.0
2009-01-02 10:20:00,18.97,19.04,18.89,18.89,160900.0,14.5059,14.5595,14.4448,14.4448,160900.0
2009-01-02 10:25:00,18.89,18.93,18.83,18.9,172900.0,14.4448,14.4754,14.3989,14.4524,172900.0
2009-01-02 10:30:00,18.9,18.93,18.85,18.9,144300.0,14.4524,14.4754,14.4142,14.4524,144300.0
2009-01-02 10:35:00,18.89,19.01,18.89,19.0,200700.0,14.4448,14.5365,14.4448,14.5289,200700.0
2009-01-02 10:40:00,19.01,19.06,18.9,18.9,123400.0,14.5365,14.5748,14.4524,14.4524,123400.0
2009-01-02 10:45:00,18.9,18.99,18.86,18.97,104000.0,14.4524,14.5212,14.4218,14.5059,104000.0
2009-01-02 10:50:00,18.98,19.07,18.94,19.06,114300.0,14.5136,14.5824,14.483,14.5748,114300.0
2009-01-02 10:55:00,19.06,19.15,19.04,19.1,310100.0,14.5748,14.6436,14.5595,14.6054,310100.0
2009-01-02 11:00:00,19.1,19.16,19.06,19.08,152300.0,14.6054,14.6512,14.5748,14.5901,152300.0
2009-01-02 11:05:00,19.07,19.1,19.02,19.09,132300.0,14.5824,14.6054,14.5442,14.5977,132300.0
2009-01-02 11:10:00,19.09,19.14,19.07,19.11,158700.0,14.5977,14.6359,14.5824,14.613,158700.0
2009-01-02 11:15:00,19.11,19.11,19.05,19.06,101800.0,14.613,14.613,14.5671,14.5748,101800.0
2009-01-02 11:20:00,19.05,19.12,19.03,19.08,132900.0,14.5671,14.6206,14.5518,14.5901,132900.0
2009-01-02 11:25:00,19.08,19.1,19.05,19.06,130900.0,14.5901,14.6054,14.5671,14.5748,130900.0
2009-01-02 11:30:00,19.06,19.1,19.05,19.08,126500.0,14.5748,14.6054,14.5671,14.5901,126500.0
2009-01-02 11:35:00,19.08,19.19,19.08,19.15,126900.0,14.5901,14.6742,14.5901,14.6436,126900.0
2009-01-02 11:40:00,19.16,19.17,19.05,19.11,118900.0,14.6512,14.6589,14.5671,14.613,118900.0
2009-01-02 11:45:00,19.12,19.18,19.11,19.14,149500.0,14.6206,14.6665,14.613,14.6359,149500.0
2009-01-02 11:50:00,19.14,19.17,19.03,19.05,178600.0,14.6359,14.6589,14.5518,14.5671,178600.0
2009-01-02 11:55:00,19.06,19.16,19.05,19.12,211400.0,14.5748,14.6512,14.5671,14.6206,211400.0
2009-01-02 12:00:00,19.12,19.24,19.08,19.11,233900.0,14.6206,14.7124,14.5901,14.613,233900.0
2009-01-02 12:05:00,19.12,19.14,19.06,19.08,75400.0,14.6206,14.6359,14.5748,14.5901,75400.0
2009-01-02 12:10:00,19.07,19.15,19.07,19.12,55300.0,14.5824,14.6436,14.5824,14.6206,55300.0
2009-01-02 12:15:00,19.12,19.18,19.11,19.13,101200.0,14.6206,14.6665,14.613,14.6283,101200.0
2009-01-02 12:20:00,19.13,19.13,19.09,19.1,86800.0,14.6283,14.6283,14.5977,14.6054,86800.0
2009-01-02 12:25:00,19.1,19.16,19.1,19.13,43900.0,14.6054,14.6512,14.6054,14.6283,43900.0
2009-01-02 12:30:00,19.13,19.15,19.1,19.11,68900.0,14.6283,14.6436,14.6054,14.613,68900.0
2009-01-02 12:35:00,19.11,19.18,19.07,19.17,135100.0,14.613,14.6665,14.5824,14.6589,135100.0
2009-01-02 12:40:00,19.17,19.2,19.14,19.16,105800.0,14.6589,14.6818,14.6359,14.6512,105800.0
2009-01-02 12:45:00,19.15,19.16,19.12,19.13,63400.0,14.6436,14.6512,14.6206,14.6283,63400.0
2009-01-02 12:50:00,19.14,19.14,19.05,19.05,93400.0,14.6359,14.6359,14.5671,14.5671,93400.0
2009-01-02 12:55:00,19.06,19.1,19.05,19.09,87100.0,14.5748,14.6054,14.5671,14.5977,87100.0
2009-01-02 13:00:00,19.09,19.1,19.07,19.1,57200.0,14.5977,14.6054,14.5824,14.6054,57200.0
2009-01-02 13:05:00,19.1,19.16,19.08,19.15,58400.0,14.6054,14.6512,14.5901,14.6436,58400.0
2009-01-02 13:10:00,19.16,19.19,19.13,19.16,67400.0,14.6512,14.6742,14.6283,14.6512,67400.0
2009-01-02 13:15:00,19.16,19.23,19.15,19.22,55600.0,14.6512,14.7048,14.6436,14.6971,55600.0
2009-01-02 13:20:00,19.23,19.25,19.21,19.25,71000.0,14.7048,14.7201,14.6895,14.7201,71000.0
2009-01-02 13:25:00,19.24,19.37,19.22,19.3,108600.0,14.7124,14.8118,14.6971,14.7583,108600.0
2009-01-02 13:30:00,19.3,19.32,19.28,19.3,49600.0,14.7583,14.7736,14.743,14.7583,49600.0
2009-01-02 13:35:00,19.3,19.31,19.24,19.24,88400.0,14.7583,14.7659,14.7124,14.7124,88400.0
2009-01-02 13:40:00,19.24,19.29,19.24,19.29,74400.0,14.7124,14.7506,14.7124,14.7506,74400.0
2009-01-02 13:45:00,19.28,19.33,19.28,19.3,120600.0,14.743,14.7812,14.743,14.7583,120600.0
2009-01-02 13:50:00,19.31,19.31,19.22,19.23,78400.0,14.7659,14.7659,14.6971,14.7048,78400.0
2009-01-02 13:55:00,19.23,19.23,19.13,19.14,86000.0,14.7048,14.7048,14.6283,14.6359,86000.0
2009-01-02 14:00:00,19.15,19.17,19.07,19.13,143400.0,14.6436,14.6589,14.5824,14.6283,143400.0
2009-01-02 14:05:00,19.12,19.16,19.09,19.16,153200.0,14.6206,14.6512,14.5977,14.6512,153200.0
2009-01-02 14:10:00,19.16,19.19,19.12,19.17,200300.0,14.6512,14.6742,14.6206,14.6589,200300.0
2009-01-02 14:15:00,19.17,19.22,19.15,19.15,86300.0,14.6589,14.6971,14.6436,14.6436,86300.0
2009-01-02 14:20:00,19.16,19.28,19.15,19.23,124800.0,14.6512,14.743,14.6436,14.7048,124800.0
2009-01-02 14:25:00,19.23,19.3,19.19,19.28,143900.0,14.7048,14.7583,14.6742,14.743,143900.0
2009-01-02 14:30:00,19.28,19.38,19.27,19.29,125800.0,14.743,14.8195,14.7353,14.7506,125800.0
2009-01-02 14:35:00,19.3,19.34,19.29,19.33,50400.0,14.7583,14.7889,14.7506,14.7812,50400.0
2009-01-02 14:40:00,19.34,19.35,19.26,19.26,289700.0,14.7889,14.7965,14.7277,14.7277,289700.0
2009-01-02 14:45:00,19.26,19.41,19.25,19.36,277900.0,14.7277,14.8424,14.7201,14.8042,277900.0
2009-01-02 14:50:00,19.37,19.43,19.33,19.41,135400.0,14.8118,14.8577,14.7812,14.8424,135400.0
2009-01-02 14:55:00,19.41,19.48,19.39,19.48,151200.0,14.8424,14.8959,14.8271,14.8959,151200.0
2009-01-02 15:00:00,19.48,19.52,19.45,19.48,215500.0,14.8959,14.9265,14.873,14.8959,215500.0
2009-01-02 15:05:00,19.48,19.53,19.44,19.5,160700.0,14.8959,14.9342,14.8653,14.9112,160700.0
2009-01-02 15:10:00,19.5,19.52,19.46,19.5,108100.0,14.9112,14.9265,14.8806,14.9112,108100.0
2009-01-02 15:15:00,19.5,19.54,19.48,19.53,114400.0,14.9112,14.9418,14.8959,14.9342,114400.0
2009-01-02 15:20:00,19.52,19.55,19.46,19.5,140800.0,14.9265,14.9495,14.8806,14.9112,140800.0
2009-01-02 15:25:00,19.5,19.57,19.46,19.57,110000.0,14.9112,14.9648,14.8806,14.9648,110000.0
2009-01-02 15:30:00,19.57,19.62,19.48,19.48,161300.0,14.9648,15.003,14.8959,14.8959,161300.0
2009-01-02 15:35:00,19.48,19.54,19.46,19.54,193100.0,14.8959,14.9418,14.8806,14.9418,193100.0
2009-01-02 15:40:00,19.55,19.69,19.54,19.64,426400.0,14.9495,15.0565,14.9418,15.0183,426400.0
2009-01-02 15:45:00,19.65,19.69,19.58,19.62,331500.0,15.0259,15.0565,14.9724,15.003,331500.0
2009-01-02 15:50:00,19.63,19.64,19.5,19.53,520600.0,15.0106,15.0183,14.9112,14.9342,520600.0
2009-01-02 15:55:00,19.53,19.54,19.38,19.42,688200.0,14.9342,14.9418,14.8195,14.8501,688200.0
2009-01-05 09:30:00,19.39,19.43,19.08,19.2,205800.0,14.8271,14.8577,14.5901,14.6818,205800.0
2009-01-05 09:35:00,19.2,19.48,19.18,19.26,178100.0,14.6818,14.8959,14.6665,14.7277,178100.0
2009-01-05 09:40:00,19.26,19.7,19.26,19.6,163600.0,14.7277,15.0642,14.7277,14.9877,163600.0
2009-01-05 09:45:00,19.59,19.68,19.49,19.55,153500.0,14.98,15.0489,14.9036,14.9495,153500.0
2009-01-05 09:50:00,19.55,19.83,19.5,19.66,237100.0,14.9495,15.1636,14.9112,15.0336,237100.0
2009-01-05 09:55:00,19.68,19.68,19.55,19.6,129600.0,15.0489,15.0489,14.9495,14.9877,129600.0
2009-01-05 10:00:00,19.61,19.7,19.55,19.67,127900.0,14.9953,15.0642,14.9495,15.0412,127900.0
2009-01-05 10:05:00,19.66,19.76,19.55,19.76,159700.0,15.0336,15.11,14.9495,15.11,159700.0
2009-01-05 10:10:00,19.76,19.84,19.72,19.82,184100.0,15.11,15.1712,15.0795,15.1559,184100.0
2009-01-05 10:15:00,19.83,19.97,19.81,19.89,317800.0,15.1636,15.2706,15.1483,15.2094,317800.0
2009-01-05 10:20:00,19.88,19.96,19.84,19.89,223700.0,15.2018,15.263,15.1712,15.2094,223700.0
2009-01-05 10:25:00,19.88,20.03,19.85,20.01,212900.0,15.2018,15.3165,15.1789,15.3012,212900.0
2009-01-05 10:30:00,20.01,20.05,19.92,19.95,188100.0,15.3012,15.3318,15.2324,15.2553,188100.0
2009-01-05 10:35:00,19.95,20.15,19.93,20.15,285900.0,15.2553,15.4083,15.24,15.4083,285900.0
2009-01-05 10:40:00,20.15,20.29,20.12,20.2,254600.0,15.4083,15.5153,15.3853,15.4465,254600.0
2009-01-05 10:45:00,20.2,20.32,20.17,20.26,185500.0,15.4465,15.5383,15.4236,15.4924,185500.0
2009-01-05 10:50:00,20.27,20.27,20.13,20.18,210100.0,15.5,15.5,15.393,15.4312,210100.0
2009-01-05 10:55:00,20.18,20.2,20.12,20.19,125600.0,15.4312,15.4465,15.3853,15.4389,125600.0
2009-01-05 11:00:00,20.18,20.21,20.1,20.1,144900.0,15.4312,15.4541,15.37,15.37,144900.0
2009-01-05 11:05:00,20.11,20.22,20.05,20.2,210100.0,15.3777,15.4618,15.3318,15.4465,210100.0
2009-01-05 11:10:00,20.19,20.21,20.13,20.16,128900.0,15.4389,15.4541,15.393,15.4159,128900.0
2009-01-05 11:15:00,20.17,20.19,20.06,20.09,167700.0,15.4236,15.4389,15.3394,15.3624,167700.0
2009-01-05 11:20:00,20.09,20.09,19.96,19.99,270200.0,15.3624,15.3624,15.263,15.2859,270200.0
2009-01-05 11:25:00,19.99,20.01,19.9,19.94,225700.0,15.2859,15.3012,15.2171,15.2477,225700.0
2009-01-05 11:30:00,19.94,19.99,19.9,19.97,160800.0,15.2477,15.2859,15.2171,15.2706,160800.0
2009-01-05 11:35:00,19.97,19.98,19.86,19.94,199300.0,15.2706,15.2783,15.1865,15.2477,199300.0
2009-01-05 11:40:00,19.94,19.99,19.91,19.95,148500.0,15.2477,15.2859,15.2247,15.2553,148500.0
2009-01-05 11:45:00,19.95,20.06,19.95,20.01,255200.0,15.2553,15.3394,15.2553,15.3012,255200.0
2009-01-05 11:50:00,20.02,20.02,19.86,19.88,180400.0,15.3089,15.3089,15.1865,15.2018,180400.0
2009-01-05 11:55:00,19.87,19.89,19.77,19.82,293900.0,15.1942,15.2094,15.1177,15.1559,293900.0
2009-01-05 12:00:00,19.82,19.9,19.76,19.89,152500.0,15.1559,15.2171,15.11,15.2094,152500.0
2009-01-05 12:05:00,19.89,19.9,19.8,19.82,221900.0,15.2094,15.2171,15.1406,15.1559,221900.0
2009-01-05 12:10:00,19.83,19.94,19.82,19.92,200700.0,15.1636,15.2477,15.1559,15.2324,200700.0
2009-01-05 12:15:00,19.91,20.04,19.91,20.03,111900.0,15.2247,15.3242,15.2247,15.3165,111900.0
2009-01-05 12:20:00,20.04,20.06,19.98,19.98,247600.0,15.3242,15.3394,15.2783,15.2783,247600.0
2009-01-05 12:25:00,19.98,20.0,19.94,19.99,141600.0,15.2783,15.2936,15.2477,15.2859,141600.0
2009-01-05 12:30:00,19.99,19.99,19.87,19.9,218300.0,15.2859,15.2859,15.1942,15.2171,218300.0
2009-01-05 12:35:00,19.89,19.9,19.82,19.87,163700.0,15.2094,15.2171,15.1559,15.1942,163700.0
2009-01-05 12:40:00,19.87,19.87,19.81,19.83,111100.0,15.1942,15.1942,15.1483,15.1636,111100.0
2009-01-05 12:45:00,19.82,19.86,19.82,19.82,212300.0,15.1559,15.1865,15.1559,15.1559,212300.0
2009-01-05 12:50:00,19.82,19.84,19.77,19.79,259500.0,15.1559,15.1712,15.1177,15.133,259500.0
2009-01-05 12:55:00,19.79,19.86,19.77,19.86,209700.0,15.133,15.1865,15.1177,15.1865,209700.0
2009-01-05 13:00:00,19.86,19.96,19.85,19.94,197500.0,15.1865,15.263,15.1789,15.2477,197500.0
2009-01-05 13:05:00,19.95,20.03,19.93,20.02,243700.0,15.2553,15.3165,15.24,15.3089,243700.0
2009-01-05 13:10:00,20.03,20.04,19.94,19.99,243300.0,15.3165,15.3242,15.2477,15.2859,243300.0
2009-01-05 13:15:00,19.99,19.99,19.9,19.92,196700.0,15.2859,15.2859,15.2171,15.2324,196700.0
2009-01-05 13:20:00,19.92,20.04,19.91,20.04,335200.0,15.2324,15.3242,15.2247,15.3242,335200.0
2009-01-05 13:25:00,20.04,20.08,19.99,20.02,253800.0,15.3242,15.3547,15.2859,15.3089,253800.0
2009-01-05 13:30:00,20.03,20.07,20.02,20.05,182900.0,15.3165,15.3471,15.3089,15.3318,182900.0
2009-01-05 13:35:00,20.05,20.05,19.87,19.9,218100.0,15.3318,15.3318,15.1942,15.2171,218100.0
2009-01-05 13:40:00,19.9,19.94,19.86,19.92,255900.0,15.2171,15.2477,15.1865,15.2324,255900.0
2009-01-05 13:45:00,19.92,19.94,19.86,19.91,200800.0,15.2324,15.2477,15.1865,15.2247,200800.0
2009-01-05 13:50:00,19.91,20.17,19.89,20.13,393500.0,15.2247,15.4236,15.2094,15.393,393500.0
2009-01-05 13:55:00,20.13,20.18,20.09,20.12,260000.0,15.393,15.4312,15.3624,15.3853,260000.0
2009-01-05 14:00:00,20.12,20.23,20.11,20.18,375500.0,15.3853,15.4694,15.3777,15.4312,375500.0
2009-01-05 14:05:00,20.18,20.21,20.1,20.12,280300.0,15.4312,15.4541,15.37,15.3853,280300.0
2009-01-05 14:10:00,20.12,20.16,20.1,20.15,282300.0,15.3853,15.4159,15.37,15.4083,282300.0
2009-01-05 14:15:00,20.15,20.21,20.1,20.16,313200.0,15.4083,15.4541,15.37,15.4159,313200.0
2009-01-05 14:20:00,20.15,20.19,20.05,20.07,226300.0,15.4083,15.4389,15.3318,15.3471,226300.0
2009-01-05 14:25:00,20.07,20.1,19.86,19.89,327700.0,15.3471,15.37,15.1865,15.2094,327700.0
2009-01-05 14:30:00,19.88,19.88,19.81,19.87,200900.0,15.2018,15.2018,15.1483,15.1942,200900.0
2009-01-05 14:35:00,19.87,19.91,19.86,19.86,130600.0,15.1942,15.2247,15.1865,15.1865,130600.0
2009-01-05 14:40:00,19.86,19.88,19.79,19.79,145600.0,15.1865,15.2018,15.133,15.133,145600.0
2009-01-05 14:45:00,19.79,19.81,19.66,19.75,206600.0,15.133,15.1483,15.0336,15.1024,206600.0
2009-01-05 14:50:00,19.74,19.75,19.57,19.6,201400.0,15.0947,15.1024,14.9648,14.9877,201400.0
2009-01-05 14:55:00,19.59,19.73,19.59,19.69,203500.0,14.98,15.0871,14.98,15.0565,203500.0
2009-01-05 15:00:00,19.69,19.74,19.66,19.72,196500.0,15.0565,15.0947,15.0336,15.0795,196500.0
2009-01-05 15:05:00,19.71,19.79,19.63,19.64,324400.0,15.0718,15.133,15.0106,15.0183,324400.0
2009-01-05 15:10:00,19.63,19.68,19.53,19.54,254500.0,15.0106,15.0489,14.9342,14.9418,254500.0
2009-01-05 15:15:00,19.54,19.59,19.45,19.57,277100.0,14.9418,14.98,14.873,14.9648,277100.0
2009-01-05 15:20:00,19.56,19.57,19.37,19.41,299700.0,14.9571,14.9648,14.8118,14.8424,299700.0
2009-01-05 15:25:00,19.4,19.5,19.37,19.49,244700.0,14.8348,14.9112,14.8118,14.9036,244700.0
2009-01-05 15:30:00,19.49,19.57,19.41,19.55,282300.0,14.9036,14.9648,14.8424,14.9495,282300.0
2009-01-05 15:35:00,19.55,19.66,19.49,19.62,298600.0,14.9495,15.0336,14.9036,15.003,298600.0
2009-01-05 15:40:00,19.63,19.77,19.62,19.74,486100.0,15.0106,15.1177,15.003,15.0947,486100.0
2009-01-05 15:45:00,19.75,19.77,19.63,19.66,400000.0,15.1024,15.1177,15.0106,15.0336,400000.0
2009-01-05 15:50:00,19.67,19.74,19.66,19.72,573900.0,15.0412,15.0947,15.0336,15.0795,573900.0
2009-01-05 15:55:00,19.72,19.74,19.67,19.69,583600.0,15.0795,15.0947,15.0412,15.0565,583600.0
2009-01-06 09:30:00,20.31,20.54,20.28,20.31,290800.0,15.5306,15.7065,15.5077,15.5306,290800.0
2009-01-06 09:35:00,20.32,20.43,20.3,20.38,341100.0,15.5383,15.6224,15.523,15.5841,341100.0
2009-01-06 09:40:00,20.39,20.44,20.25,20.39,364000.0,15.5918,15.63,15.4847,15.5918,364000.0
2009-01-06 09:45:00,20.38,20.7,20.38,20.68,453700.0,15.5841,15.8288,15.5841,15.8135,453700.0
2009-01-06 09:50:00,20.67,20.76,20.61,20.72,527500.0,15.8059,15.8747,15.76,15.8441,527500.0
2009-01-06 09:55:00,20.72,20.74,20.53,20.65,403300.0,15.8441,15.8594,15.6988,15.7906,403300.0
2009-01-06 10:00:00,20.66,20.72,20.62,20.64,540100.0,15.7983,15.8441,15.7677,15.783,540100.0
2009-01-06 10:05:00,20.64,20.7,20.5,20.52,504300.0,15.783,15.8288,15.6759,15.6912,504300.0
2009-01-06 10:10:00,20.52,20.58,20.41,20.47,397300.0,15.6912,15.7371,15.6071,15.653,397300.0
2009-01-06 10:15:00,20.48,20.53,20.35,20.47,351300.0,15.6606,15.6988,15.5612,15.653,351300.0
2009-01-06 10:20:00,20.47,20.69,20.39,20.66,515600.0,15.653,15.8212,15.5918,15.7983,515600.0
2009-01-06 10:25:00,20.67,20.7,20.5,20.65,480400.0,15.8059,15.8288,15.6759,15.7906,480400.0
2009-01-06 10:30:00,20.65,20.84,20.62,20.76,640400.0,15.7906,15.9359,15.7677,15.8747,640400.0
2009-01-06 10:35:00,20.75,20.87,20.72,20.82,347800.0,15.8671,15.9588,15.8441,15.9206,347800.0
2009-01-06 10:40:00,20.82,20.92,20.79,20.89,241500.0,15.9206,15.9971,15.8977,15.9741,241500.0
2009-01-06 10:45:00,20.88,20.9,20.72,20.74,415900.0,15.9665,15.9818,15.8441,15.8594,415900.0
2009-01-06 10:50:00,20.73,20.78,20.55,20.55,332100.0,15.8518,15.89,15.7141,15.7141,332100.0
2009-01-06 10:55:00,20.56,20.72,20.55,20.62,424100.0,15.7218,15.8441,15.7141,15.7677,424100.0
2009-01-06 11:00:00,20.63,20.67,20.56,20.6,478600.0,15.7753,15.8059,15.7218,15.7524,478600.0
2009-01-06 11:05:00,20.59,20.62,20.47,20.49,530300.0,15.7447,15.7677,15.653,15.6683,530300.0
2009-01-06 11:10:00,20.5,20.6,20.45,20.57,252500.0,15.6759,15.7524,15.6377,15.7294,252500.0
2009-01-06 11:15:00,20.57,20.63,20.55,20.62,197200.0,15.7294,15.7753,15.7141,15.7677,197200.0
2009-01-06 11:20:00,20.62,20.63,20.52,20.52,269700.0,15.7677,15.7753,15.6912,15.6912,269700.0
2009-01-06 11:25:00,20.53,20.65,20.52,20.57,180000.0,15.6988,15.7906,15.6912,15.7294,180000.0
2009-01-06 11:30:00,20.57,20.7,20.57,20.67,436700.0,15.7294,15.8288,15.7294,15.8059,436700.0
2009-01-06 11:35:00,20.67,20.68,20.59,20.61,214900.0,15.8059,15.8135,15.7447,15.76,214900.0
2009-01-06 11:40:00,20.62,20.68,20.61,20.66,328000.0,15.7677,15.8135,15.76,15.7983,328000.0
2009-01-06 11:45:00,20.66,20.68,20.58,20.63,156600.0,15.7983,15.8135,15.7371,15.7753,156600.0
2009-01-06 11:50:00,20.63,20.64,20.54,20.56,180800.0,15.7753,15.783,15.7065,15.7218,180800.0
2009-01-06 11:55:00,20.55,20.58,20.5,20.57,233700.0,15.7141,15.7371,15.6759,15.7294,233700.0
2009-01-06 12:00:00,20.56,20.62,20.56,20.6,177700.0,15.7218,15.7677,15.7218,15.7524,177700.0
2009-01-06 12:05:00,20.6,20.62,20.59,20.61,224000.0,15.7524,15.7677,15.7447,15.76,224000.0
2009-01-06 12:10:00,20.61,20.63,20.58,20.61,229200.0,15.76,15.7753,15.7371,15.76,229200.0
2009-01-06 12:15:00,20.6,20.66,20.6,20.61,222100.0,15.7524,15.7983,15.7524,15.76,222100.0
2009-01-06 12:20:00,20.61,20.66,20.59,20.6,265500.0,15.76,15.7983,15.7447,15.7524,265500.0
2009-01-06 12:25:00,20.6,20.66,20.58,20.63,197500.0,15.7524,15.7983,15.7371,15.7753,197500.0
2009-01-06 12:30:00,20.63,20.74,20.63,20.73,225500.0,15.7753,15.8594,15.7753,15.8518,225500.0
2009-01-06 12:35:00,20.73,20.87,20.72,20.85,414900.0,15.8518,15.9588,15.8441,15.9435,414900.0
2009-01-06 12:40:00,20.84,20.9,20.81,20.86,372200.0,15.9359,15.9818,15.913,15.9512,372200.0
2009-01-06 12:45:00,20.86,20.94,20.81,20.93,399000.0,15.9512,16.0124,15.913,16.0047,399000.0
2009-01-06 12:50:00,20.93,20.97,20.9,20.95,180400.0,16.0047,16.0353,15.9818,16.02,180400.0
2009-01-06 12:55:00,20.95,21.15,20.93,21.13,629000.0,16.02,16.1729,16.0047,16.1577,629000.0
2009-01-06 13:00:00,21.12,21.13,20.95,21.0,327000.0,16.15,16.1577,16.02,16.0582,327000.0
2009-01-06 13:05:00,21.0,21.06,20.96,21.0,212700.0,16.0582,16.1041,16.0277,16.0582,212700.0
2009-01-06 13:10:00,21.0,21.01,20.9,20.91,160900.0,16.0582,16.0659,15.9818,15.9894,160900.0
2009-01-06 13:15:00,20.92,20.93,20.84,20.88,316600.0,15.9971,16.0047,15.9359,15.9665,316600.0
2009-01-06 13:20:00,20.87,20.9,20.83,20.89,219600.0,15.9588,15.9818,15.9282,15.9741,219600.0
2009-01-06 13:25:00,20.89,20.99,20.86,20.96,275600.0,15.9741,16.0506,15.9512,16.0277,275600.0
2009-01-06 13:30:00,20.98,20.98,20.88,20.98,381000.0,16.0429,16.0429,15.9665,16.0429,381000.0
2009-01-06 13:35:00,20.98,21.03,20.92,20.99,319900.0,16.0429,16.0812,15.9971,16.0506,319900.0
2009-01-06 13:40:00,20.99,21.0,20.94,20.98,122800.0,16.0506,16.0582,16.0124,16.0429,122800.0
2009-01-06 13:45:00,20.98,21.01,20.94,20.95,149600.0,16.0429,16.0659,16.0124,16.02,149600.0
2009-01-06 13:50:00,20.94,20.97,20.86,20.86,334300.0,16.0124,16.0353,15.9512,15.9512,334300.0
2009-01-06 13:55:00,20.87,20.87,20.77,20.77,412300.0,15.9588,15.9588,15.8824,15.8824,412300.0
2009-01-06 14:00:00,20.77,20.79,20.68,20.7,399300.0,15.8824,15.8977,15.8135,15.8288,399300.0
2009-01-06 14:05:00,20.7,20.78,20.65,20.78,657500.0,15.8288,15.89,15.7906,15.89,657500.0
2009-01-06 14:10:00,20.78,20.8,20.68,20.7,614900.0,15.89,15.9053,15.8135,15.8288,614900.0
2009-01-06 14:15:00,20.7,20.8,20.69,20.73,411800.0,15.8288,15.9053,15.8212,15.8518,411800.0
2009-01-06 14:20:00,20.73,20.77,20.69,20.72,672200.0,15.8518,15.8824,15.8212,15.8441,672200.0
2009-01-06 14:25:00,20.72,20.84,20.71,20.82,279200.0,15.8441,15.9359,15.8365,15.9206,279200.0
2009-01-06 14:30:00,20.81,20.95,20.79,20.86,236000.0,15.913,16.02,15.8977,15.9512,236000.0
2009-01-06 14:35:00,20.86,20.91,20.82,20.86,216300.0,15.9512,15.9894,15.9206,15.9512,216300.0
2009-01-06 14:40:00,20.87,21.0,20.86,20.99,205500.0,15.9588,16.0582,15.9512,16.0506,205500.0
2009-01-06 14:45:00,20.98,21.02,20.97,21.0,206400.0,16.0429,16.0735,16.0353,16.0582,206400.0
2009-01-06 14:50:00,20.99,21.0,20.93,20.99,273300.0,16.0506,16.0582,16.0047,16.0506,273300.0
2009-01-06 14:55:00,20.99,21.05,20.99,21.05,167100.0,16.0506,16.0965,16.0506,16.0965,167100.0
2009-01-06 15:00:00,21.05,21.13,21.03,21.05,381900.0,16.0965,16.1577,16.0812,16.0965,381900.0
2009-01-06 15:05:00,21.05,21.07,20.96,21.01,378900.0,16.0965,16.1118,16.0277,16.0659,378900.0
2009-01-06 15:10:00,21.01,21.04,20.94,21.0,381600.0,16.0659,16.0888,16.0124,16.0582,381600.0
2009-01-06 15:15:00,21.0,21.0,20.89,20.9,335700.0,16.0582,16.0582,15.9741,15.9818,335700.0
2009-01-06 15:20:00,20.9,21.0,20.89,20.91,812700.0,15.9818,16.0582,15.9741,15.9894,812700.0
2009-01-06 15:25:00,20.91,21.0,20.88,20.92,358000.0,15.9894,16.0582,15.9665,15.9971,358000.0
2009-01-06 15:30:00,20.92,21.07,20.92,20.96,416900.0,15.9971,16.1118,15.9971,16.0277,416900.0
2009-01-06 15:35:00,20.96,21.0,20.86,20.9,642900.0,16.0277,16.0582,15.9512,15.9818,642900.0
2009-01-06 15:40:00,20.9,20.96,20.87,20.88,797700.0,15.9818,16.0277,15.9588,15.9665,797700.0
2009-01-06 15:45:00,20.89,21.02,20.85,21.01,980500.0,15.9741,16.0735,15.9435,16.0659,980500.0
2009-01-06 15:50:00,21.01,21.03,20.94,20.97,839800.0,16.0659,16.0812,16.0124,16.0353,839800.0
2009-01-06 15:55:00,20.96,20.98,20.83,20.91,808100.0,16.0277,16.0429,15.9282,15.9894,808100.0
2009-01-07 09:30:00,20.3,20.5,20.1,20.21,358600.0,15.523,15.6759,15.37,15.4541,358600.0
2009-01-07 09:35:00,20.21,20.44,20.2,20.35,391900.0,15.4541,15.63,15.4465,15.5612,391900.0
2009-01-07 09:40:00,20.35,20.68,20.31,20.67,360700.0,15.5612,15.8135,15.5306,15.8059,360700.0
2009-01-07 09:45:00,20.68,20.69,20.46,20.61,312800.0,15.8135,15.8212,15.6453,15.76,312800.0
2009-01-07 09:50:00,20.61,20.69,20.56,20.63,202300.0,15.76,15.8212,15.7218,15.7753,202300.0
2009-01-07 09:55:00,20.62,20.68,20.6,20.61,233300.0,15.7677,15.8135,15.7524,15.76,233300.0
2009-01-07 10:00:00,20.61,20.7,20.59,20.66,553300.0,15.76,15.8288,15.7447,15.7983,553300.0
2009-01-07 10:05:00,20.66,20.68,20.59,20.6,338200.0,15.7983,15.8135,15.7447,15.7524,338200.0
2009-01-07 10:10:00,20.6,20.65,20.51,20.55,442200.0,15.7524,15.7906,15.6835,15.7141,442200.0
2009-01-07 10:15:00,20.56,20.73,20.55,20.73,795100.0,15.7218,15.8518,15.7141,15.8518,795100.0
2009-01-07 10:20:00,20.72,20.87,20.63,20.66,517200.0,15.8441,15.9588,15.7753,15.7983,517200.0
2009-01-07 10:25:00,20.67,20.69,20.61,20.67,438000.0,15.8059,15.8212,15.76,15.8059,438000.0
2009-01-07 10:30:00,20.66,20.66,20.25,20.4,1230600.0,15.7983,15.7983,15.4847,15.5994,1230600.0
2009-01-07 10:35:00,20.4,20.5,20.24,20.46,644300.0,15.5994,15.6759,15.4771,15.6453,644300.0
2009-01-07 10:40:00,20.45,20.66,20.41,20.54,338700.0,15.6377,15.7983,15.6071,15.7065,338700.0
2009-01-07 10:45:00,20.54,20.59,20.4,20.46,351400.0,15.7065,15.7447,15.5994,15.6453,351400.0
2009-01-07 10:50:00,20.46,20.46,20.35,20.42,609000.0,15.6453,15.6453,15.5612,15.6147,609000.0
2009-01-07 10:55:00,20.42,20.51,20.36,20.49,441400.0,15.6147,15.6835,15.5688,15.6683,441400.0
2009-01-07 11:00:00,20.48,20.6,20.42,20.59,341800.0,15.6606,15.7524,15.6147,15.7447,341800.0
2009-01-07 11:05:00,20.59,20.77,20.58,20.69,422100.0,15.7447,15.8824,15.7371,15.8212,422100.0
2009-01-07 11:10:00,20.7,20.85,20.67,20.81,355300.0,15.8288,15.9435,15.8059,15.913,355300.0
2009-01-07 11:15:00,20.79,20.94,20.78,20.8,214300.0,15.8977,16.0124,15.89,15.9053,214300.0
2009-01-07 11:20:00,20.8,20.99,20.78,20.99,194400.0,15.9053,16.0506,15.89,16.0506,194400.0
2009-01-07 11:25:00,20.99,21.05,20.81,20.88,248500.0,16.0506,16.0965,15.913,15.9665,248500.0
2009-01-07 11:30:00,20.88,21.16,20.87,21.1,332600.0,15.9665,16.1806,15.9588,16.1347,332600.0
2009-01-07 11:35:00,21.11,21.19,21.04,21.19,310100.0,16.1424,16.2035,16.0888,16.2035,310100.0
2009-01-07 11:40:00,21.18,21.45,21.15,21.42,406300.0,16.1959,16.4023,16.1729,16.3794,406300.0
2009-01-07 11:45:00,21.42,21.47,21.28,21.29,290400.0,16.3794,16.4176,16.2724,16.28,290400.0
2009-01-07 11:50:00,21.3,21.32,21.21,21.29,205500.0,16.2876,16.3029,16.2188,16.28,205500.0
2009-01-07 11:55:00,21.3,21.3,21.1,21.13,206100.0,16.2876,16.2876,16.1347,16.1577,206100.0
2009-01-07 12:00:00,21.13,21.14,21.0,21.06,266000.0,16.1577,16.1653,16.0582,16.1041,266000.0
2009-01-07 12:05:00,21.07,21.09,21.03,21.04,161200.0,16.1118,16.1271,16.0812,16.0888,161200.0
2009-01-07 12:10:00,21.04,21.05,20.91,21.0,199600.0,16.0888,16.0965,15.9894,16.0582,199600.0
2009-01-07 12:15:00,21.0,21.0,20.9,20.97,281500.0,16.0582,16.0582,15.9818,16.0353,281500.0
2009-01-07 12:20:00,20.96,20.97,20.87,20.9,104900.0,16.0277,16.0353,15.9588,15.9818,104900.0
2009-01-07 12:25:00,20.91,20.91,20.83,20.84,274200.0,15.9894,15.9894,15.9282,15.9359,274200.0
2009-01-07 12:30:00,20.85,20.85,20.77,20.78,152500.0,15.9435,15.9435,15.8824,15.89,152500.0
2009-01-07 12:35:00,20.79,20.81,20.75,20.77,234800.0,15.8977,15.913,15.8671,15.8824,234800.0
2009-01-07 12:40:00,20.77,20.77,20.68,20.7,490700.0,15.8824,15.8824,15.8135,15.8288,490700.0
2009-01-07 12:45:00,20.71,20.86,20.68,20.8,375500.0,15.8365,15.9512,15.8135,15.9053,375500.0
2009-01-07 12:50:00,20.79,20.79,20.71,20.75,158300.0,15.8977,15.8977,15.8365,15.8671,158300.0
2009-01-07 12:55:00,20.75,20.76,20.68,20.74,189600.0,15.8671,15.8747,15.8135,15.8594,189600.0
2009-01-07 13:00:00,20.73,20.75,20.64,20.67,397400.0,15.8518,15.8671,15.783,15.8059,397400.0
2009-01-07 13:05:00,20.67,20.8,20.67,20.8,79400.0,15.8059,15.9053,15.8059,15.9053,79400.0
2009-01-07 13:10:00,20.81,20.86,20.74,20.74,121100.0,15.913,15.9512,15.8594,15.8594,121100.0
2009-01-07 13:15:00,20.74,20.8,20.73,20.73,198000.0,15.8594,15.9053,15.8518,15.8518,198000.0
2009-01-07 13:20:00,20.73,20.73,20.67,20.67,274200.0,15.8518,15.8518,15.8059,15.8059,274200.0
2009-01-07 13:25:00,20.68,20.73,20.68,20.7,128900.0,15.8135,15.8518,15.8135,15.8288,128900.0
2009-01-07 13:30:00,20.7,20.75,20.69,20.73,237700.0,15.8288,15.8671,15.8212,15.8518,237700.0
2009-01-07 13:35:00,20.72,20.76,20.72,20.76,63200.0,15.8441,15.8747,15.8441,15.8747,63200.0
2009-01-07 13:40:00,20.76,20.76,20.61,20.62,332200.0,15.8747,15.8747,15.76,15.7677,332200.0
2009-01-07 13:45:00,20.63,20.71,20.63,20.69,260800.0,15.7753,15.8365,15.7753,15.8212,260800.0
2009-01-07 13:50:00,20.69,20.72,20.66,20.68,155300.0,15.8212,15.8441,15.7983,15.8135,155300.0
2009-01-07 13:55:00,20.68,20.68,20.58,20.6,258600.0,15.8135,15.8135,15.7371,15.7524,258600.0
2009-01-07 14:00:00,20.6,20.68,20.6,20.65,223500.0,15.7524,15.8135,15.7524,15.7906,223500.0
2009-01-07 14:05:00,20.65,20.69,20.64,20.68,185400.0,15.7906,15.8212,15.783,15.8135,185400.0
2009-01-07 14:10:00,20.68,20.72,20.65,20.71,214200.0,15.8135,15.8441,15.7906,15.8365,214200.0
2009-01-07 14:15:00,20.71,20.71,20.6,20.65,197100.0,15.8365,15.8365,15.7524,15.7906,197100.0
2009-01-07 14:20:00,20.65,20.68,20.49,20.55,347800.0,15.7906,15.8135,15.6683,15.7141,347800.0
2009-01-07 14:25:00,20.54,20.55,20.5,20.53,195200.0,15.7065,15.7141,15.6759,15.6988,195200.0
2009-01-07 14:30:00,20.54,20.56,20.49,20.55,133900.0,15.7065,15.7218,15.6683,15.7141,133900.0
2009-01-07 14:35:00,20.55,20.63,20.55,20.58,150300.0,15.7141,15.7753,15.7141,15.7371,150300.0
2009-01-07 14:40:00,20.57,20.62,20.54,20.61,90000.0,15.7294,15.7677,15.7065,15.76,90000.0
2009-01-07 14:45:00,20.62,20.65,20.57,20.6,141700.0,15.7677,15.7906,15.7294,15.7524,141700.0
2009-01-07 14:50:00,20.59,20.6,20.47,20.52,285400.0,15.7447,15.7524,15.653,15.6912,285400.0
2009-01-07 14:55:00,20.53,20.58,20.5,20.58,168500.0,15.6988,15.7371,15.6759,15.7371,168500.0
2009-01-07 15:00:00,20.57,20.69,20.57,20.67,413500.0,15.7294,15.8212,15.7294,15.8059,413500.0
2009-01-07 15:05:00,20.67,20.69,20.6,20.61,290200.0,15.8059,15.8212,15.7524,15.76,290200.0
2009-01-07 15:10:00,20.61,20.7,20.6,20.67,199600.0,15.76,15.8288,15.7524,15.8059,199600.0
2009-01-07 15:15:00,20.67,20.71,20.66,20.69,233600.0,15.8059,15.8365,15.7983,15.8212,233600.0
2009-01-07 15:20:00,20.7,20.74,20.66,20.74,311900.0,15.8288,15.8594,15.7983,15.8594,311900.0
2009-01-07 15:25:00,20.74,20.76,20.7,20.7,257900.0,15.8594,15.8747,15.8288,15.8288,257900.0
2009-01-07 15:30:00,20.7,20.76,20.66,20.68,585700.0,15.8288,15.8747,15.7983,15.8135,585700.0
2009-01-07 15:35:00,20.69,20.71,20.62,20.68,580100.0,15.8212,15.8365,15.7677,15.8135,580100.0
2009-01-07 15:40:00,20.67,20.7,20.63,20.68,397000.0,15.8059,15.8288,15.7753,15.8135,397000.0
2009-01-07 15:45:00,20.68,20.69,20.64,20.67,607400.0,15.8135,15.8212,15.783,15.8059,607400.0
2009-01-07 15:50:00,20.67,20.7,20.58,20.7,724800.0,15.8059,15.8288,15.7371,15.8288,724800.0
2009-01-07 15:55:00,20.7,20.75,20.68,20.69,943400.0,15.8288,15.8671,15.8135,15.8212,943400.0
2009-01-08 09:30:00,20.46,20.63,20.21,20.53,274700.0,15.6453,15.7753,15.4541,15.6988,274700.0
2009-01-08 09:35:00,20.53,20.81,20.5,20.76,396600.0,15.6988,15.913,15.6759,15.8747,396600.0
2009-01-08 09:40:00,20.75,20.9,20.69,20.9,500700.0,15.8671,15.9818,15.8212,15.9818,500700.0
2009-01-08 09:45:00,20.9,21.0,20.71,20.76,372700.0,15.9818,16.0582,15.8365,15.8747,372700.0
2009-01-08 09:50:00,20.76,20.82,20.66,20.82,751300.0,15.8747,15.9206,15.7983,15.9206,751300.0
2009-01-08 09:55:00,20.82,20.88,20.77,20.84,352600.0,15.9206,15.9665,15.8824,15.9359,352600.0
2009-01-08 10:00:00,20.84,20.86,20.78,20.83,509700.0,15.9359,15.9512,15.89,15.9282,509700.0
2009-01-08 10:05:00,20.83,20.84,20.75,20.81,627700.0,15.9282,15.9359,15.8671,15.913,627700.0
2009-01-08 10:10:00,20.81,20.82,20.66,20.66,300900.0,15.913,15.9206,15.7983,15.7983,300900.0
2009-01-08 10:15:00,20.67,20.73,20.55,20.64,519000.0,15.8059,15.8518,15.7141,15.783,519000.0
2009-01-08 10:20:00,20.64,20.77,20.63,20.74,309700.0,15.783,15.8824,15.7753,15.8594,309700.0
2009-01-08 10:25:00,20.73,20.83,20.67,20.82,271300.0,15.8518,15.9282,15.8059,15.9206,271300.0
2009-01-08 10:30:00,20.83,20.83,20.56,20.72,614900.0,15.9282,15.9282,15.7218,15.8441,614900.0
2009-01-08 10:35:00,20.72,20.75,20.68,20.72,226600.0,15.8441,15.8671,15.8135,15.8441,226600.0
2009-01-08 10:40:00,20.72,20.91,20.72,20.78,348800.0,15.8441,15.9894,15.8441,15.89,348800.0
2009-01-08 10:45:00,20.79,20.8,20.69,20.72,205400.0,15.8977,15.9053,15.8212,15.8441,205400.0
2009-01-08 10:50:00,20.72,20.83,20.7,20.81,147500.0,15.8441,15.9282,15.8288,15.913,147500.0
2009-01-08 10:55:00,20.81,20.83,20.73,20.78,105800.0,15.913,15.9282,15.8518,15.89,105800.0
2009-01-08 11:00:00,20.79,21.04,20.78,21.04,244400.0,15.8977,16.0888,15.89,16.0888,244400.0
2009-01-08 11:05:00,21.04,21.09,20.88,20.93,243300.0,16.0888,16.1271,15.9665,16.0047,243300.0
2009-01-08 11:10:00,20.92,20.93,20.79,20.86,207400.0,15.9971,16.0047,15.8977,15.9512,207400.0
2009-01-08 11:15:00,20.86,21.02,20.86,21.0,311300.0,15.9512,16.0735,15.9512,16.0582,311300.0
2009-01-08 11:20:00,21.01,21.12,20.95,20.95,329100.0,16.0659,16.15,16.02,16.02,329100.0
2009-01-08 11:25:00,20.95,20.96,20.83,20.83,195900.0,16.02,16.0277,15.9282,15.9282,195900.0
2009-01-08 11:30:00,20.83,20.83,20.7,20.72,142500.0,15.9282,15.9282,15.8288,15.8441,142500.0
2009-01-08 11:35:00,20.72,20.87,20.71,20.86,177200.0,15.8441,15.9588,15.8365,15.9512,177200.0
2009-01-08 11:40:00,20.86,20.99,20.86,20.98,158400.0,15.9512,16.0506,15.9512,16.0429,158400.0
2009-01-08 11:45:00,20.97,20.98,20.86,20.88,86100.0,16.0353,16.0429,15.9512,15.9665,86100.0
2009-01-08 11:50:00,20.88,20.89,20.78,20.79,155000.0,15.9665,15.9741,15.89,15.8977,155000.0
2009-01-08 11:55:00,20.78,20.84,20.76,20.81,149200.0,15.89,15.9359,15.8747,15.913,149200.0
2009-01-08 12:00:00,20.81,20.84,20.78,20.81,134600.0,15.913,15.9359,15.89,15.913,134600.0
2009-01-08 12:05:00,20.81,20.83,20.73,20.73,202400.0,15.913,15.9282,15.8518,15.8518,202400.0
2009-01-08 12:10:00,20.73,20.75,20.71,20.72,248100.0,15.8518,15.8671,15.8365,15.8441,248100.0
2009-01-08 12:15:00,20.73,20.77,20.72,20.75,213200.0,15.8518,15.8824,15.8441,15.8671,213200.0
2009-01-08 12:20:00,20.75,20.78,20.73,20.73,92500.0,15.8671,15.89,15.8518,15.8518,92500.0
2009-01-08 12:25:00,20.73,20.76,20.7,20.75,68200.0,15.8518,15.8747,15.8288,15.8671,68200.0
2009-01-08 12:30:00,20.75,20.78,20.71,20.71,94100.0,15.8671,15.89,15.8365,15.8365,94100.0
2009-01-08 12:35:00,20.71,20.77,20.71,20.75,73700.0,15.8365,15.8824,15.8365,15.8671,73700.0
2009-01-08 12:40:00,20.76,20.82,20.74,20.81,77400.0,15.8747,15.9206,15.8594,15.913,77400.0
2009-01-08 12:45:00,20.8,20.86,20.78,20.8,99200.0,15.9053,15.9512,15.89,15.9053,99200.0
2009-01-08 12:50:00,20.8,20.95,20.76,20.89,154400.0,15.9053,16.02,15.8747,15.9741,154400.0
2009-01-08 12:55:00,20.89,20.9,20.76,20.76,69700.0,15.9741,15.9818,15.8747,15.8747,69700.0
2009-01-08 13:00:00,20.76,20.77,20.7,20.7,132100.0,15.8747,15.8824,15.8288,15.8288,132100.0
2009-01-08 13:05:00,20.7,20.75,20.7,20.73,143500.0,15.8288,15.8671,15.8288,15.8518,143500.0
2009-01-08 13:10:00,20.72,20.73,20.66,20.67,334800.0,15.8441,15.8518,15.7983,15.8059,334800.0
2009-01-08 13:15:00,20.67,20.7,20.65,20.67,149600.0,15.8059,15.8288,15.7906,15.8059,149600.0
2009-01-08 13:20:00,20.67,20.74,20.65,20.72,117500.0,15.8059,15.8594,15.7906,15.8441,117500.0
2009-01-08 13:25:00,20.71,20.72,20.64,20.65,185300.0,15.8365,15.8441,15.783,15.7906,185300.0
2009-01-08 13:30:00,20.64,20.67,20.6,20.66,199900.0,15.783,15.8059,15.7524,15.7983,199900.0
2009-01-08 13:35:00,20.66,20.66,20.6,20.61,79200.0,15.7983,15.7983,15.7524,15.76,79200.0
2009-01-08 13:40:00,20.61,20.63,20.59,20.62,89300.0,15.76,15.7753,15.7447,15.7677,89300.0
2009-01-08 13:45:00,20.62,20.67,20.6,20.62,135500.0,15.7677,15.8059,15.7524,15.7677,135500.0
2009-01-08 13:50:00,20.63,20.64,20.58,20.61,80300.0,15.7753,15.783,15.7371,15.76,80300.0
2009-01-08 13:55:00,20.6,20.61,20.55,20.59,140400.0,15.7524,15.76,15.7141,15.7447,140400.0
2009-01-08 14:00:00,20.58,20.61,20.55,20.56,131400.0,15.7371,15.76,15.7141,15.7218,131400.0
2009-01-08 14:05:00,20.55,20.7,20.54,20.68,203800.0,15.7141,15.8288,15.7065,15.8135,203800.0
2009-01-08 14:10:00,20.68,20.73,20.68,20.71,118900.0,15.8135,15.8518,15.8135,15.8365,118900.0
2009-01-08 14:15:00,20.7,20.82,20.7,20.81,145300.0,15.8288,15.9206,15.8288,15.913,145300.0
2009-01-08 14:20:00,20.8,20.82,20.73,20.74,166400.0,15.9053,15.9206,15.8518,15.8594,166400.0
2009-01-08 14:25:00,20.73,20.85,20.73,20.75,134600.0,15.8518,15.9435,15.8518,15.8671,134600.0
2009-01-08 14:30:00,20.75,20.77,20.65,20.68,129400.0,15.8671,15.8824,15.7906,15.8135,129400.0
2009-01-08 14:35:00,20.68,20.71,20.66,20.68,108400.0,15.8135,15.8365,15.7983,15.8135,108400.0
2009-01-08 14:40:00,20.68,20.83,20.65,20.82,186600.0,15.8135,15.9282,15.7906,15.9206,186600.0
2009-01-08 14:45:00,20.82,20.89,20.78,20.78,210800.0,15.9206,15.9741,15.89,15.89,210800.0
2009-01-08 14:50:00,20.78,20.86,20.77,20.84,213200.0,15.89,15.9512,15.8824,15.9359,213200.0
2009-01-08 14:55:00,20.83,20.85,20.75,20.79,159900.0,15.9282,15.9435,15.8671,15.8977,159900.0
2009-01-08 15:00:00,20.79,20.9,20.78,20.85,320000.0,15.8977,15.9818,15.89,15.9435,320000.0
2009-01-08 15:05:00,20.85,20.93,20.83,20.89,412100.0,15.9435,16.0047,15.9282,15.9741,412100.0
2009-01-08 15:10:00,20.89,20.93,20.86,20.88,272400.0,15.9741,16.0047,15.9512,15.9665,272400.0
2009-01-08 15:15:00,20.86,20.9,20.84,20.85,143300.0,15.9512,15.9818,15.9359,15.9435,143300.0
2009-01-08 15:20:00,20.84,20.91,20.78,20.87,207200.0,15.9359,15.9894,15.89,15.9588,207200.0
2009-01-08 15:25:00,20.87,20.9,20.83,20.85,161800.0,15.9588,15.9818,15.9282,15.9435,161800.0
2009-01-08 15:30:00,20.85,20.87,20.8,20.85,237100.0,15.9435,15.9588,15.9053,15.9435,237100.0
2009-01-08 15:35:00,20.84,20.86,20.75,20.8,350400.0,15.9359,15.9512,15.8671,15.9053,350400.0
2009-01-08 15:40:00,20.8,21.0,20.8,20.99,392600.0,15.9053,16.0582,15.9053,16.0506,392600.0
2009-01-08 15:45:00,20.99,21.04,20.95,21.01,397800.0,16.0506,16.0888,16.02,16.0659,397800.0
2009-01-08 15:50:00,21.01,21.06,20.97,21.05,718400.0,16.0659,16.1041,16.0353,16.0965,718400.0
2009-01-08 15:55:00,21.04,21.2,21.04,21.16,958900.0,16.0888,16.2112,16.0888,16.1806,958900.0
2009-01-09 09:30:00,20.7,21.18,20.41,20.85,193700.0,15.8288,16.1959,15.6071,15.9435,193700.0
2009-01-09 09:35:00,20.87,20.87,20.58,20.64,450800.0,15.9588,15.9588,15.7371,15.783,450800.0
2009-01-09 09:40:00,20.64,20.73,20.51,20.7,465300.0,15.783,15.8518,15.6835,15.8288,465300.0
2009-01-09 09:45:00,20.7,20.74,20.59,20.59,360100.0,15.8288,15.8594,15.7447,15.7447,360100.0
2009-01-09 09:50:00,20.59,20.64,20.48,20.55,389900.0,15.7447,15.783,15.6606,15.7141,389900.0
2009-01-09 09:55:00,20.54,20.61,20.51,20.55,212500.0,15.7065,15.76,15.6835,15.7141,212500.0
2009-01-09 10:00:00,20.54,20.63,20.48,20.53,200500.0,15.7065,15.7753,15.6606,15.6988,200500.0
2009-01-09 10:05:00,20.53,20.55,20.4,20.43,229900.0,15.6988,15.7141,15.5994,15.6224,229900.0
2009-01-09 10:10:00,20.44,20.47,20.38,20.45,299500.0,15.63,15.653,15.5841,15.6377,299500.0
2009-01-09 10:15:00,20.44,20.44,20.35,20.36,191700.0,15.63,15.63,15.5612,15.5688,191700.0
2009-01-09 10:20:00,20.35,20.37,20.25,20.26,439600.0,15.5612,15.5765,15.4847,15.4924,439600.0
2009-01-09 10:25:00,20.26,20.29,20.17,20.2,403000.0,15.4924,15.5153,15.4236,15.4465,403000.0
2009-01-09 10:30:00,20.2,20.21,20.03,20.04,439400.0,15.4465,15.4541,15.3165,15.3242,439400.0
2009-01-09 10:35:00,20.05,20.15,20.0,20.14,251300.0,15.3318,15.4083,15.2936,15.4006,251300.0
2009-01-09 10:40:00,20.14,20.14,20.06,20.14,145600.0,15.4006,15.4006,15.3394,15.4006,145600.0
2009-01-09 10:45:00,20.14,20.2,20.13,20.16,135200.0,15.4006,15.4465,15.393,15.4159,135200.0
2009-01-09 10:50:00,20.16,20.21,20.13,20.21,164200.0,15.4159,15.4541,15.393,15.4541,164200.0
2009-01-09 10:55:00,20.21,20.22,20.12,20.16,112400.0,15.4541,15.4618,15.3853,15.4159,112400.0
2009-01-09 11:00:00,20.15,20.19,20.12,20.14,135700.0,15.4083,15.4389,15.3853,15.4006,135700.0
2009-01-09 11:05:00,20.14,20.17,20.07,20.08,280800.0,15.4006,15.4236,15.3471,15.3547,280800.0
2009-01-09 11:10:00,20.09,20.09,20.04,20.05,147300.0,15.3624,15.3624,15.3242,15.3318,147300.0
2009-01-09 11:15:00,20.05,20.06,20.03,20.05,176800.0,15.3318,15.3394,15.3165,15.3318,176800.0
2009-01-09 11:20:00,20.05,20.17,20.04,20.13,458800.0,15.3318,15.4236,15.3242,15.393,458800.0
2009-01-09 11:25:00,20.14,20.2,20.05,20.05,277200.0,15.4006,15.4465,15.3318,15.3318,277200.0
2009-01-09 11:30:00,20.05,20.07,20.02,20.05,318400.0,15.3318,15.3471,15.3089,15.3318,318400.0
2009-01-09 11:35:00,20.06,20.07,19.97,19.99,366300.0,15.3394,15.3471,15.2706,15.2859,366300.0
2009-01-09 11:40:00,19.98,19.98,19.79,19.8,487100.0,15.2783,15.2783,15.133,15.1406,487100.0
2009-01-09 11:45:00,19.81,19.83,19.75,19.75,213500.0,15.1483,15.1636,15.1024,15.1024,213500.0
2009-01-09 11:50:00,19.76,19.82,19.75,19.8,209200.0,15.11,15.1559,15.1024,15.1406,209200.0
2009-01-09 11:55:00,19.8,19.85,19.79,19.83,109900.0,15.1406,15.1789,15.133,15.1636,109900.0
2009-01-09 12:00:00,19.82,19.94,19.82,19.93,95600.0,15.1559,15.2477,15.1559,15.24,95600.0
2009-01-09 12:05:00,19.93,20.03,19.91,20.01,336200.0,15.24,15.3165,15.2247,15.3012,336200.0
2009-01-09 12:10:00,20.01,20.03,19.9,19.92,141100.0,15.3012,15.3165,15.2171,15.2324,141100.0
2009-01-09 12:15:00,19.91,19.92,19.8,19.83,171000.0,15.2247,15.2324,15.1406,15.1636,171000.0
2009-01-09 12:20:00,19.83,19.85,19.7,19.75,291000.0,15.1636,15.1789,15.0642,15.1024,291000.0
2009-01-09 12:25:00,19.75,19.76,19.7,19.7,154300.0,15.1024,15.11,15.0642,15.0642,154300.0
2009-01-09 12:30:00,19.7,19.73,19.65,19.67,285300.0,15.0642,15.0871,15.0259,15.0412,285300.0
2009-01-09 12:35:00,19.66,19.68,19.63,19.63,168700.0,15.0336,15.0489,15.0106,15.0106,168700.0
2009-01-09 12:40:00,19.63,19.64,19.51,19.54,197900.0,15.0106,15.0183,14.9189,14.9418,197900.0
2009-01-09 12:45:00,19.54,19.55,19.52,19.53,181100.0,14.9418,14.9495,14.9265,14.9342,181100.0
2009-01-09 12:50:00,19.53,19.53,19.44,19.47,201700.0,14.9342,14.9342,14.8653,14.8883,201700.0
2009-01-09 12:55:00,19.47,19.47,19.35,19.36,207800.0,14.8883,14.8883,14.7965,14.8042,207800.0
2009-01-09 13:00:00,19.36,19.53,19.35,19.46,480900.0,14.8042,14.9342,14.7965,14.8806,480900.0
2009-01-09 13:05:00,19.46,19.46,19.3,19.36,241000.0,14.8806,14.8806,14.7583,14.8042,241000.0
2009-01-09 13:10:00,19.36,19.39,19.33,19.33,208800.0,14.8042,14.8271,14.7812,14.7812,208800.0
2009-01-09 13:15:00,19.33,19.34,19.13,19.17,366500.0,14.7812,14.7889,14.6283,14.6589,366500.0
2009-01-09 13:20:00,19.17,19.22,19.08,19.12,243400.0,14.6589,14.6971,14.5901,14.6206,243400.0
2009-01-09 13:25:00,19.12,19.19,19.1,19.19,102000.0,14.6206,14.6742,14.6054,14.6742,102000.0
2009-01-09 13:30:00,19.19,19.2,19.07,19.1,213200.0,14.6742,14.6818,14.5824,14.6054,213200.0
2009-01-09 13:35:00,19.11,19.22,19.08,19.15,150400.0,14.613,14.6971,14.5901,14.6436,150400.0
2009-01-09 13:40:00,19.14,19.22,19.13,19.14,185200.0,14.6359,14.6971,14.6283,14.6359,185200.0
2009-01-09 13:45:00,19.14,19.2,19.14,19.2,102500.0,14.6359,14.6818,14.6359,14.6818,102500.0
2009-01-09 13:50:00,19.2,19.22,19.16,19.16,170600.0,14.6818,14.6971,14.6512,14.6512,170600.0
2009-01-09 13:55:00,19.17,19.2,19.11,19.12,151800.0,14.6589,14.6818,14.613,14.6206,151800.0
2009-01-09 14:00:00,19.13,19.17,19.09,19.14,337400.0,14.6283,14.6589,14.5977,14.6359,337400.0
2009-01-09 14:05:00,19.14,19.28,19.14,19.27,247000.0,14.6359,14.743,14.6359,14.7353,247000.0
2009-01-09 14:10:00,19.27,19.27,19.18,19.2,196300.0,14.7353,14.7353,14.6665,14.6818,196300.0
2009-01-09 14:15:00,19.21,19.3,19.17,19.28,153400.0,14.6895,14.7583,14.6589,14.743,153400.0
2009-01-09 14:20:00,19.28,19.35,19.23,19.24,286300.0,14.743,14.7965,14.7048,14.7124,286300.0
2009-01-09 14:25:00,19.24,19.26,19.17,19.19,336900.0,14.7124,14.7277,14.6589,14.6742,336900.0
2009-01-09 14:30:00,19.19,19.34,19.19,19.34,329500.0,14.6742,14.7889,14.6742,14.7889,329500.0
2009-01-09 14:35:00,19.34,19.35,19.27,19.29,215800.0,14.7889,14.7965,14.7353,14.7506,215800.0
2009-01-09 14:40:00,19.29,19.29,19.17,19.23,241700.0,14.7506,14.7506,14.6589,14.7048,241700.0
2009-01-09 14:45:00,19.23,19.31,19.18,19.18,238300.0,14.7048,14.7659,14.6665,14.6665,238300.0
2009-01-09 14:50:00,19.18,19.21,19.12,19.2,342800.0,14.6665,14.6895,14.6206,14.6818,342800.0
2009-01-09 14:55:00,19.19,19.24,19.18,19.21,217000.0,14.6742,14.7124,14.6665,14.6895,217000.0
2009-01-09 15:00:00,19.21,19.35,19.2,19.31,617000.0,14.6895,14.7965,14.6818,14.7659,617000.0
2009-01-09 15:05:00,19.3,19.34,19.22,19.23,231100.0,14.7583,14.7889,14.6971,14.7048,231100.0
2009-01-09 15:10:00,19.22,19.23,19.13,19.13,645800.0,14.6971,14.7048,14.6283,14.6283,645800.0
2009-01-09 15:15:00,19.13,19.18,19.12,19.17,298300.0,14.6283,14.6665,14.6206,14.6589,298300.0
2009-01-09 15:20:00,19.17,19.17,19.06,19.07,241000.0,14.6589,14.6589,14.5748,14.5824,241000.0
2009-01-09 15:25:00,19.07,19.08,18.88,19.03,507400.0,14.5824,14.5901,14.4371,14.5518,507400.0
2009-01-09 15:30:00,19.03,19.08,18.97,19.08,302700.0,14.5518,14.5901,14.5059,14.5901,302700.0
2009-01-09 15:35:00,19.08,19.15,19.02,19.08,404800.0,14.5901,14.6436,14.5442,14.5901,404800.0
2009-01-09 15:40:00,19.08,19.08,18.87,18.95,609400.0,14.5901,14.5901,14.4295,14.4907,609400.0
2009-01-09 15:45:00,18.96,19.0,18.84,18.97,598300.0,14.4983,14.5289,14.4065,14.5059,598300.0
2009-01-09 15:50:00,18.98,19.0,18.88,18.89,698900.0,14.5136,14.5289,14.4371,14.4448,698900.0
2009-01-09 15:55:00,18.9,19.02,18.87,19.01,960100.0,14.4524,14.5442,14.4295,14.5365,960100.0
2009-01-12 09:30:00,18.51,18.7,18.45,18.66,406300.0,14.1542,14.2995,14.1083,14.2689,406300.0
2009-01-12 09:35:00,18.66,18.79,18.58,18.75,181400.0,14.2689,14.3683,14.2077,14.3377,181400.0
2009-01-12 09:40:00,18.74,18.92,18.62,18.67,281700.0,14.3301,14.4677,14.2383,14.2765,281700.0
2009-01-12 09:45:00,18.66,18.78,18.6,18.77,230100.0,14.2689,14.3607,14.223,14.353,230100.0
2009-01-12 09:50:00,18.78,18.79,18.66,18.72,186200.0,14.3607,14.3683,14.2689,14.3148,186200.0
2009-01-12 09:55:00,18.72,18.83,18.67,18.78,242500.0,14.3148,14.3989,14.2765,14.3607,242500.0
2009-01-12 10:00:00,18.78,18.83,18.61,18.63,238700.0,14.3607,14.3989,14.2307,14.246,238700.0
2009-01-12 10:05:00,18.63,18.72,18.63,18.68,190600.0,14.246,14.3148,14.246,14.2842,190600.0
2009-01-12 10:10:00,18.68,18.69,18.59,18.66,180700.0,14.2842,14.2918,14.2154,14.2689,180700.0
2009-01-12 10:15:00,18.67,18.68,18.51,18.52,203300.0,14.2765,14.2842,14.1542,14.1618,203300.0
2009-01-12 10:20:00,18.51,18.61,18.51,18.57,197600.0,14.1542,14.2307,14.1542,14.2001,197600.0
2009-01-12 10:25:00,18.56,18.62,18.55,18.58,258200.0,14.1924,14.2383,14.1848,14.2077,258200.0
2009-01-12 10:30:00,18.58,18.58,18.5,18.51,255700.0,14.2077,14.2077,14.1465,14.1542,255700.0
2009-01-12 10:35:00,18.52,18.52,18.48,18.49,410800.0,14.1618,14.1618,14.1313,14.1389,410800.0
2009-01-12 10:40:00,18.49,18.5,18.46,18.5,203300.0,14.1389,14.1465,14.116,14.1465,203300.0
2009-01-12 10:45:00,18.5,18.51,18.41,18.41,219600.0,14.1465,14.1542,14.0777,14.0777,219600.0
2009-01-12 10:50:00,18.42,18.44,18.37,18.38,168100.0,14.0854,14.1007,14.0471,14.0548,168100.0
2009-01-12 10:55:00,18.37,18.39,18.3,18.3,167000.0,14.0471,14.0624,13.9936,13.9936,167000.0
2009-01-12 11:00:00,18.3,18.3,18.26,18.28,188600.0,13.9936,13.9936,13.963,13.9783,188600.0
2009-01-12 11:05:00,18.29,18.3,18.2,18.22,320300.0,13.986,13.9936,13.9171,13.9324,320300.0
2009-01-12 11:10:00,18.21,18.22,18.14,18.15,212700.0,13.9248,13.9324,13.8713,13.8789,212700.0
2009-01-12 11:15:00,18.15,18.16,18.12,18.13,243500.0,13.8789,13.8866,13.856,13.8636,243500.0
2009-01-12 11:20:00,18.13,18.17,18.09,18.17,272800.0,13.8636,13.8942,13.833,13.8942,272800.0
2009-01-12 11:25:00,18.17,18.21,18.13,18.14,128600.0,13.8942,13.9248,13.8636,13.8713,128600.0
2009-01-12 11:30:00,18.14,18.16,18.06,18.08,162800.0,13.8713,13.8866,13.8101,13.8254,162800.0
2009-01-12 11:35:00,18.08,18.12,18.03,18.1,181800.0,13.8254,13.856,13.7871,13.8407,181800.0
2009-01-12 11:40:00,18.11,18.12,18.0,18.01,228800.0,13.8483,13.856,13.7642,13.7719,228800.0
2009-01-12 11:45:00,18.01,18.05,18.0,18.03,116200.0,13.7719,13.8024,13.7642,13.7871,116200.0
2009-01-12 11:50:00,18.04,18.1,18.03,18.09,123900.0,13.7948,13.8407,13.7871,13.833,123900.0
2009-01-12 11:55:00,18.08,18.1,18.04,18.07,148100.0,13.8254,13.8407,13.7948,13.8177,148100.0
2009-01-12 12:00:00,18.06,18.08,18.04,18.06,138900.0,13.8101,13.8254,13.7948,13.8101,138900.0
2009-01-12 12:05:00,18.06,18.21,18.06,18.2,135600.0,13.8101,13.9248,13.8101,13.9171,135600.0
2009-01-12 12:10:00,18.2,18.24,18.17,18.24,94500.0,13.9171,13.9477,13.8942,13.9477,94500.0
2009-01-12 12:15:00,18.24,18.25,18.09,18.13,123600.0,13.9477,13.9554,13.833,13.8636,123600.0
2009-01-12 12:20:00,18.13,18.18,18.1,18.1,85700.0,13.8636,13.9018,13.8407,13.8407,85700.0
2009-01-12 12:25:00,18.1,18.13,18.08,18.09,59100.0,13.8407,13.8636,13.8254,13.833,59100.0
2009-01-12 12:30:00,18.09,18.2,18.08,18.19,76800.0,13.833,13.9171,13.8254,13.9095,76800.0
2009-01-12 12:35:00,18.19,18.22,18.18,18.19,130400.0,13.9095,13.9324,13.9018,13.9095,130400.0
2009-01-12 12:40:00,18.19,18.19,18.1,18.1,103500.0,13.9095,13.9095,13.8407,13.8407,103500.0
2009-01-12 12:45:00,18.1,18.14,18.1,18.14,101800.0,13.8407,13.8713,13.8407,13.8713,101800.0
2009-01-12 12:50:00,18.14,18.2,18.13,18.17,81200.0,13.8713,13.9171,13.8636,13.8942,81200.0
2009-01-12 12:55:00,18.18,18.18,18.11,18.11,68200.0,13.9018,13.9018,13.8483,13.8483,68200.0
2009-01-12 13:00:00,18.11,18.12,18.1,18.1,34400.0,13.8483,13.856,13.8407,13.8407,34400.0
2009-01-12 13:05:00,18.11,18.12,18.09,18.12,131900.0,13.8483,13.856,13.833,13.856,131900.0
2009-01-12 13:10:00,18.11,18.21,18.11,18.18,197600.0,13.8483,13.9248,13.8483,13.9018,197600.0
2009-01-12 13:15:00,18.19,18.19,18.15,18.17,86400.0,13.9095,13.9095,13.8789,13.8942,86400.0
2009-01-12 13:20:00,18.17,18.18,18.08,18.08,115900.0,13.8942,13.9018,13.8254,13.8254,115900.0
2009-01-12 13:25:00,18.09,18.1,18.06,18.06,78500.0,13.833,13.8407,13.8101,13.8101,78500.0
2009-01-12 13:30:00,18.07,18.07,18.05,18.05,68100.0,13.8177,13.8177,13.8024,13.8024,68100.0
2009-01-12 13:35:00,18.06,18.06,18.04,18.05,92800.0,13.8101,13.8101,13.7948,13.8024,92800.0
2009-01-12 13:40:00,18.04,18.08,18.03,18.08,147000.0,13.7948,13.8254,13.7871,13.8254,147000.0
2009-01-12 13:45:00,18.08,18.21,18.08,18.18,146900.0,13.8254,13.9248,13.8254,13.9018,146900.0
2009-01-12 13:50:00,18.18,18.24,18.17,18.24,136000.0,13.9018,13.9477,13.8942,13.9477,136000.0
2009-01-12 13:55:00,18.24,18.31,18.13,18.15,182500.0,13.9477,14.0013,13.8636,13.8789,182500.0
2009-01-12 14:00:00,18.14,18.15,18.04,18.06,201400.0,13.8713,13.8789,13.7948,13.8101,201400.0
2009-01-12 14:05:00,18.06,18.08,17.92,17.93,182100.0,13.8101,13.8254,13.703,13.7107,182100.0
2009-01-12 14:10:00,17.93,18.0,17.91,17.91,200200.0,13.7107,13.7642,13.6954,13.6954,200200.0
2009-01-12 14:15:00,17.92,18.0,17.91,17.98,153700.0,13.703,13.7642,13.6954,13.7489,153700.0
2009-01-12 14:20:00,17.98,17.98,17.85,17.9,128300.0,13.7489,13.7489,13.6495,13.6877,128300.0
2009-01-12 14:25:00,17.9,17.93,17.84,17.85,205700.0,13.6877,13.7107,13.6419,13.6495,205700.0
2009-01-12 14:30:00,17.85,17.87,17.81,17.82,222200.0,13.6495,13.6648,13.6189,13.6266,222200.0
2009-01-12 14:35:00,17.82,17.87,17.81,17.85,100700.0,13.6266,13.6648,13.6189,13.6495,100700.0
2009-01-12 14:40:00,17.85,17.85,17.74,17.74,120100.0,13.6495,13.6495,13.5654,13.5654,120100.0
2009-01-12 14:45:00,17.74,17.82,17.73,17.8,194200.0,13.5654,13.6266,13.5577,13.6113,194200.0
2009-01-12 14:50:00,17.81,17.87,17.77,17.82,264900.0,13.6189,13.6648,13.5883,13.6266,264900.0
2009-01-12 14:55:00,17.82,17.86,17.8,17.8,154700.0,13.6266,13.6572,13.6113,13.6113,154700.0
2009-01-12 15:00:00,17.8,17.85,17.75,17.81,479000.0,13.6113,13.6495,13.573,13.6189,479000.0
2009-01-12 15:05:00,17.81,17.84,17.77,17.82,278500.0,13.6189,13.6419,13.5883,13.6266,278500.0
2009-01-12 15:10:00,17.82,17.82,17.75,17.75,161900.0,13.6266,13.6266,13.573,13.573,161900.0
2009-01-12 15:15:00,17.76,17.79,17.73,17.74,140500.0,13.5807,13.6036,13.5577,13.5654,140500.0
2009-01-12 15:20:00,17.74,17.9,17.71,17.87,200700.0,13.5654,13.6877,13.5425,13.6648,200700.0
2009-01-12 15:25:00,17.87,17.89,17.81,17.82,186700.0,13.6648,13.6801,13.6189,13.6266,186700.0
2009-01-12 15:30:00,17.82,17.88,17.8,17.82,360700.0,13.6266,13.6724,13.6113,13.6266,360700.0
2009-01-12 15:35:00,17.82,17.88,17.8,17.87,316200.0,13.6266,13.6724,13.6113,13.6648,316200.0
2009-01-12 15:40:00,17.86,17.87,17.78,17.84,278100.0,13.6572,13.6648,13.596,13.6419,278100.0
2009-01-12 15:45:00,17.84,17.87,17.81,17.85,303300.0,13.6419,13.6648,13.6189,13.6495,303300.0
2009-01-12 15:50:00,17.85,17.97,17.85,17.94,560600.0,13.6495,13.7413,13.6495,13.7183,560600.0
2009-01-12 15:55:00,17.93,17.96,17.91,17.93,574200.0,13.7107,13.7336,13.6954,13.7107,574200.0
2009-01-13 09:30:00,18.01,18.09,17.56,17.63,399400.0,13.7719,13.833,13.4277,13.4813,399400.0
2009-01-13 09:35:00,17.63,17.8,17.6,17.62,261200.0,13.4813,13.6113,13.4583,13.4736,261200.0
2009-01-13 09:40:00,17.62,17.93,17.62,17.93,310400.0,13.4736,13.7107,13.4736,13.7107,310400.0
2009-01-13 09:45:00,17.93,18.08,17.93,18.07,579400.0,13.7107,13.8254,13.7107,13.8177,579400.0
2009-01-13 09:50:00,18.08,18.36,18.06,18.16,584500.0,13.8254,14.0395,13.8101,13.8866,584500.0
2009-01-13 09:55:00,18.16,18.25,18.11,18.12,245600.0,13.8866,13.9554,13.8483,13.856,245600.0
2009-01-13 10:00:00,18.12,18.24,18.07,18.09,243200.0,13.856,13.9477,13.8177,13.833,243200.0
2009-01-13 10:05:00,18.1,18.28,18.09,18.23,253800.0,13.8407,13.9783,13.833,13.9401,253800.0
2009-01-13 10:10:00,18.23,18.24,18.1,18.21,208700.0,13.9401,13.9477,13.8407,13.9248,208700.0
2009-01-13 10:15:00,18.22,18.23,18.12,18.12,194300.0,13.9324,13.9401,13.856,13.856,194300.0
2009-01-13 10:20:00,18.12,18.19,18.05,18.06,169400.0,13.856,13.9095,13.8024,13.8101,169400.0
2009-01-13 10:25:00,18.05,18.18,18.05,18.14,143100.0,13.8024,13.9018,13.8024,13.8713,143100.0
2009-01-13 10:30:00,18.13,18.19,18.08,18.15,167000.0,13.8636,13.9095,13.8254,13.8789,167000.0
2009-01-13 10:35:00,18.16,18.18,18.04,18.04,251300.0,13.8866,13.9018,13.7948,13.7948,251300.0
2009-01-13 10:40:00,18.05,18.11,18.03,18.03,147300.0,13.8024,13.8483,13.7871,13.7871,147300.0
2009-01-13 10:45:00,18.03,18.21,18.02,18.19,170500.0,13.7871,13.9248,13.7795,13.9095,170500.0
2009-01-13 10:50:00,18.19,18.3,18.16,18.28,214200.0,13.9095,13.9936,13.8866,13.9783,214200.0
2009-01-13 10:55:00,18.29,18.31,18.19,18.23,153900.0,13.986,14.0013,13.9095,13.9401,153900.0
2009-01-13 11:00:00,18.22,18.25,18.16,18.16,139700.0,13.9324,13.9554,13.8866,13.8866,139700.0
2009-01-13 11:05:00,18.16,18.35,18.15,18.34,213800.0,13.8866,14.0318,13.8789,14.0242,213800.0
2009-01-13 11:10:00,18.34,18.36,18.25,18.27,195900.0,14.0242,14.0395,13.9554,13.9707,195900.0
2009-01-13 11:15:00,18.26,18.27,18.16,18.19,175000.0,13.963,13.9707,13.8866,13.9095,175000.0
2009-01-13 11:20:00,18.19,18.27,18.17,18.24,122400.0,13.9095,13.9707,13.8942,13.9477,122400.0
2009-01-13 11:25:00,18.25,18.35,18.23,18.35,140900.0,13.9554,14.0318,13.9401,14.0318,140900.0
2009-01-13 11:30:00,18.35,18.43,18.33,18.4,208000.0,14.0318,14.093,14.0166,14.0701,208000.0
2009-01-13 11:35:00,18.4,18.46,18.35,18.38,288600.0,14.0701,14.116,14.0318,14.0548,288600.0
2009-01-13 11:40:00,18.38,18.49,18.37,18.41,244900.0,14.0548,14.1389,14.0471,14.0777,244900.0
2009-01-13 11:45:00,18.41,18.47,18.38,18.44,153900.0,14.0777,14.1236,14.0548,14.1007,153900.0
2009-01-13 11:50:00,18.45,18.54,18.44,18.44,188300.0,14.1083,14.1771,14.1007,14.1007,188300.0
2009-01-13 11:55:00,18.44,18.51,18.39,18.49,179000.0,14.1007,14.1542,14.0624,14.1389,179000.0
2009-01-13 12:00:00,18.5,18.52,18.35,18.37,289300.0,14.1465,14.1618,14.0318,14.0471,289300.0
2009-01-13 12:05:00,18.37,18.37,18.25,18.26,277000.0,14.0471,14.0471,13.9554,13.963,277000.0
2009-01-13 12:10:00,18.26,18.27,18.21,18.21,248100.0,13.963,13.9707,13.9248,13.9248,248100.0
2009-01-13 12:15:00,18.21,18.22,18.17,18.18,94400.0,13.9248,13.9324,13.8942,13.9018,94400.0
2009-01-13 12:20:00,18.18,18.25,18.16,18.23,129700.0,13.9018,13.9554,13.8866,13.9401,129700.0
2009-01-13 12:25:00,18.23,18.24,18.17,18.19,61500.0,13.9401,13.9477,13.8942,13.9095,61500.0
2009-01-13 12:30:00,18.18,18.27,18.17,18.27,150300.0,13.9018,13.9707,13.8942,13.9707,150300.0
2009-01-13 12:35:00,18.27,18.36,18.27,18.34,128600.0,13.9707,14.0395,13.9707,14.0242,128600.0
2009-01-13 12:40:00,18.34,18.35,18.22,18.23,86100.0,14.0242,14.0318,13.9324,13.9401,86100.0
2009-01-13 12:45:00,18.24,18.24,18.16,18.2,54300.0,13.9477,13.9477,13.8866,13.9171,54300.0
2009-01-13 12:50:00,18.2,18.33,18.2,18.29,112100.0,13.9171,14.0166,13.9171,13.986,112100.0
2009-01-13 12:55:00,18.29,18.29,18.15,18.15,87300.0,13.986,13.986,13.8789,13.8789,87300.0
2009-01-13 13:00:00,18.15,18.18,18.09,18.1,180400.0,13.8789,13.9018,13.833,13.8407,180400.0
2009-01-13 13:05:00,18.1,18.21,18.09,18.21,116200.0,13.8407,13.9248,13.833,13.9248,116200.0
2009-01-13 13:10:00,18.2,18.21,18.17,18.19,44200.0,13.9171,13.9248,13.8942,13.9095,44200.0
2009-01-13 13:15:00,18.19,18.19,18.12,18.12,90800.0,13.9095,13.9095,13.856,13.856,90800.0
2009-01-13 13:20:00,18.13,18.13,18.06,18.11,189700.0,13.8636,13.8636,13.8101,13.8483,189700.0
2009-01-13 13:25:00,18.12,18.21,18.08,18.21,138400.0,13.856,13.9248,13.8254,13.9248,138400.0
2009-01-13 13:30:00,18.2,18.2,18.14,18.19,61600.0,13.9171,13.9171,13.8713,13.9095,61600.0
2009-01-13 13:35:00,18.19,18.26,18.18,18.18,103400.0,13.9095,13.963,13.9018,13.9018,103400.0
2009-01-13 13:40:00,18.19,18.21,18.1,18.15,99300.0,13.9095,13.9248,13.8407,13.8789,99300.0
2009-01-13 13:45:00,18.14,18.19,18.08,18.1,124500.0,13.8713,13.9095,13.8254,13.8407,124500.0
2009-01-13 13:50:00,18.1,18.12,18.03,18.05,135200.0,13.8407,13.856,13.7871,13.8024,135200.0
2009-01-13 13:55:00,18.05,18.06,17.9,17.94,188000.0,13.8024,13.8101,13.6877,13.7183,188000.0
2009-01-13 14:00:00,17.94,17.99,17.93,17.95,163800.0,13.7183,13.7566,13.7107,13.726,163800.0
2009-01-13 14:05:00,17.94,18.07,17.94,17.98,88000.0,13.7183,13.8177,13.7183,13.7489,88000.0
2009-01-13 14:10:00,17.99,18.02,17.96,17.99,172300.0,13.7566,13.7795,13.7336,13.7566,172300.0
2009-01-13 14:15:00,17.99,18.02,17.98,17.98,92900.0,13.7566,13.7795,13.7489,13.7489,92900.0
2009-01-13 14:20:00,17.98,17.99,17.89,17.89,154900.0,13.7489,13.7566,13.6801,13.6801,154900.0
2009-01-13 14:25:00,17.89,17.92,17.8,17.9,255100.0,13.6801,13.703,13.6113,13.6877,255100.0
2009-01-13 14:30:00,17.9,18.08,17.9,18.05,162200.0,13.6877,13.8254,13.6877,13.8024,162200.0
2009-01-13 14:35:00,18.05,18.12,18.0,18.12,255000.0,13.8024,13.856,13.7642,13.856,255000.0
2009-01-13 14:40:00,18.12,18.2,18.1,18.18,144000.0,13.856,13.9171,13.8407,13.9018,144000.0
2009-01-13 14:45:00,18.18,18.35,18.16,18.28,269600.0,13.9018,14.0318,13.8866,13.9783,269600.0
2009-01-13 14:50:00,18.27,18.35,18.23,18.25,172400.0,13.9707,14.0318,13.9401,13.9554,172400.0
2009-01-13 14:55:00,18.26,18.31,18.13,18.13,184200.0,13.963,14.0013,13.8636,13.8636,184200.0
2009-01-13 15:00:00,18.13,18.13,18.03,18.11,180600.0,13.8636,13.8636,13.7871,13.8483,180600.0
2009-01-13 15:05:00,18.1,18.13,17.93,17.96,247600.0,13.8407,13.8636,13.7107,13.7336,247600.0
2009-01-13 15:10:00,17.95,18.03,17.92,18.0,253300.0,13.726,13.7871,13.703,13.7642,253300.0
2009-01-13 15:15:00,18.0,18.06,17.96,18.02,156400.0,13.7642,13.8101,13.7336,13.7795,156400.0
2009-01-13 15:20:00,18.02,18.15,17.99,18.1,234300.0,13.7795,13.8789,13.7566,13.8407,234300.0
2009-01-13 15:25:00,18.1,18.15,18.07,18.14,231000.0,13.8407,13.8789,13.8177,13.8713,231000.0
2009-01-13 15:30:00,18.14,18.16,17.92,18.15,285700.0,13.8713,13.8866,13.703,13.8789,285700.0
2009-01-13 15:35:00,18.14,18.27,18.12,18.23,337200.0,13.8713,13.9707,13.856,13.9401,337200.0
2009-01-13 15:40:00,18.23,18.37,18.22,18.37,371100.0,13.9401,14.0471,13.9324,14.0471,371100.0
2009-01-13 15:45:00,18.38,18.4,18.25,18.34,346400.0,14.0548,14.0701,13.9554,14.0242,346400.0
2009-01-13 15:50:00,18.34,18.4,18.26,18.26,425300.0,14.0242,14.0701,13.963,13.963,425300.0
2009-01-13 15:55:00,18.26,18.37,18.26,18.31,862700.0,13.963,14.0471,13.963,14.0013,862700.0
2009-01-14 09:30:00,18.0,18.02,17.66,17.74,197500.0,13.7642,13.7795,13.5042,13.5654,197500.0
2009-01-14 09:35:00,17.74,17.88,17.6,17.62,200300.0,13.5654,13.6724,13.4583,13.4736,200300.0
2009-01-14 09:40:00,17.62,17.74,17.5,17.5,243700.0,13.4736,13.5654,13.3819,13.3819,243700.0
2009-01-14 09:45:00,17.5,17.5,17.36,17.44,237300.0,13.3819,13.3819,13.2748,13.336,237300.0
2009-01-14 09:50:00,17.43,17.51,17.29,17.42,246300.0,13.3283,13.3895,13.2213,13.3207,246300.0
2009-01-14 09:55:00,17.41,17.48,17.38,17.42,175300.0,13.313,13.3666,13.2901,13.3207,175300.0
2009-01-14 10:00:00,17.42,17.59,17.36,17.54,241500.0,13.3207,13.4507,13.2748,13.4125,241500.0
2009-01-14 10:05:00,17.54,17.59,17.51,17.51,228800.0,13.4125,13.4507,13.3895,13.3895,228800.0
2009-01-14 10:10:00,17.51,17.55,17.39,17.39,217000.0,13.3895,13.4201,13.2978,13.2978,217000.0
2009-01-14 10:15:00,17.4,17.4,17.23,17.27,258300.0,13.3054,13.3054,13.1754,13.206,258300.0
2009-01-14 10:20:00,17.26,17.31,17.22,17.31,189900.0,13.1983,13.2366,13.1678,13.2366,189900.0
2009-01-14 10:25:00,17.31,17.39,17.25,17.38,187300.0,13.2366,13.2978,13.1907,13.2901,187300.0
2009-01-14 10:30:00,17.37,17.39,17.13,17.25,391400.0,13.2825,13.2978,13.0989,13.1907,391400.0
2009-01-14 10:35:00,17.24,17.25,17.06,17.13,255200.0,13.1831,13.1907,13.0454,13.0989,255200.0
2009-01-14 10:40:00,17.16,17.21,17.09,17.1,208700.0,13.1219,13.1601,13.0684,13.076,208700.0
2009-01-14 10:45:00,17.1,17.28,17.02,17.28,348000.0,13.076,13.2136,13.0148,13.2136,348000.0
2009-01-14 10:50:00,17.28,17.3,17.13,17.21,210100.0,13.2136,13.2289,13.0989,13.1601,210100.0
2009-01-14 10:55:00,17.21,17.29,17.16,17.25,254400.0,13.1601,13.2213,13.1219,13.1907,254400.0
2009-01-14 11:00:00,17.25,17.28,17.19,17.22,175600.0,13.1907,13.2136,13.1448,13.1678,175600.0
2009-01-14 11:05:00,17.21,17.28,17.17,17.22,212200.0,13.1601,13.2136,13.1295,13.1678,212200.0
2009-01-14 11:10:00,17.22,17.25,17.13,17.2,228900.0,13.1678,13.1907,13.0989,13.1525,228900.0
2009-01-14 11:15:00,17.2,17.29,17.17,17.29,124100.0,13.1525,13.2213,13.1295,13.2213,124100.0
2009-01-14 11:20:00,17.3,17.39,17.29,17.35,228700.0,13.2289,13.2978,13.2213,13.2672,228700.0
2009-01-14 11:25:00,17.34,17.46,17.34,17.43,145100.0,13.2595,13.3513,13.2595,13.3283,145100.0
2009-01-14 11:30:00,17.43,17.44,17.36,17.39,109600.0,13.3283,13.336,13.2748,13.2978,109600.0
2009-01-14 11:35:00,17.4,17.42,17.39,17.4,84700.0,13.3054,13.3207,13.2978,13.3054,84700.0
2009-01-14 11:40:00,17.41,17.45,17.38,17.4,107200.0,13.313,13.3436,13.2901,13.3054,107200.0
2009-01-14 11:45:00,17.4,17.42,17.32,17.42,116800.0,13.3054,13.3207,13.2442,13.3207,116800.0
2009-01-14 11:50:00,17.42,17.51,17.41,17.51,112800.0,13.3207,13.3895,13.313,13.3895,112800.0
2009-01-14 11:55:00,17.5,17.51,17.45,17.46,95900.0,13.3819,13.3895,13.3436,13.3513,95900.0
2009-01-14 12:00:00,17.46,17.49,17.33,17.42,151300.0,13.3513,13.3742,13.2519,13.3207,151300.0
2009-01-14 12:05:00,17.42,17.43,17.33,17.42,137800.0,13.3207,13.3283,13.2519,13.3207,137800.0
2009-01-14 12:10:00,17.43,17.43,17.34,17.37,105300.0,13.3283,13.3283,13.2595,13.2825,105300.0
2009-01-14 12:15:00,17.36,17.37,17.25,17.25,166600.0,13.2748,13.2825,13.1907,13.1907,166600.0
2009-01-14 12:20:00,17.25,17.34,17.24,17.28,174600.0,13.1907,13.2595,13.1831,13.2136,174600.0
2009-01-14 12:25:00,17.28,17.29,17.2,17.28,205300.0,13.2136,13.2213,13.1525,13.2136,205300.0
2009-01-14 12:30:00,17.28,17.32,17.24,17.25,134900.0,13.2136,13.2442,13.1831,13.1907,134900.0
2009-01-14 12:35:00,17.25,17.25,17.16,17.17,94000.0,13.1907,13.1907,13.1219,13.1295,94000.0
2009-01-14 12:40:00,17.17,17.18,17.06,17.1,117900.0,13.1295,13.1372,13.0454,13.076,117900.0
2009-01-14 12:45:00,17.1,17.14,17.08,17.11,195600.0,13.076,13.1066,13.0607,13.0836,195600.0
2009-01-14 12:50:00,17.11,17.19,17.11,17.19,192400.0,13.0836,13.1448,13.0836,13.1448,192400.0
2009-01-14 12:55:00,17.19,17.3,17.17,17.29,103800.0,13.1448,13.2289,13.1295,13.2213,103800.0
2009-01-14 13:00:00,17.29,17.32,17.27,17.3,117000.0,13.2213,13.2442,13.206,13.2289,117000.0
2009-01-14 13:05:00,17.3,17.33,17.26,17.32,57800.0,13.2289,13.2519,13.1983,13.2442,57800.0
2009-01-14 13:10:00,17.32,17.33,17.23,17.26,69800.0,13.2442,13.2519,13.1754,13.1983,69800.0
2009-01-14 13:15:00,17.26,17.35,17.21,17.31,157900.0,13.1983,13.2672,13.1601,13.2366,157900.0
2009-01-14 13:20:00,17.31,17.34,17.27,17.28,42600.0,13.2366,13.2595,13.206,13.2136,42600.0
2009-01-14 13:25:00,17.27,17.3,17.21,17.22,70900.0,13.206,13.2289,13.1601,13.1678,70900.0
2009-01-14 13:30:00,17.22,17.23,17.14,17.2,113700.0,13.1678,13.1754,13.1066,13.1525,113700.0
2009-01-14 13:35:00,17.2,17.22,17.15,17.17,104000.0,13.1525,13.1678,13.1142,13.1295,104000.0
2009-01-14 13:40:00,17.17,17.21,17.16,17.16,86000.0,13.1295,13.1601,13.1219,13.1219,86000.0
2009-01-14 13:45:00,17.17,17.22,17.14,17.18,74400.0,13.1295,13.1678,13.1066,13.1372,74400.0
2009-01-14 13:50:00,17.18,17.19,17.14,17.16,111900.0,13.1372,13.1448,13.1066,13.1219,111900.0
2009-01-14 13:55:00,17.16,17.16,17.13,17.15,38000.0,13.1219,13.1219,13.0989,13.1142,38000.0
2009-01-14 14:00:00,17.14,17.16,17.08,17.13,71600.0,13.1066,13.1219,13.0607,13.0989,71600.0
2009-01-14 14:05:00,17.13,17.32,17.11,17.32,119600.0,13.0989,13.2442,13.0836,13.2442,119600.0
2009-01-14 14:10:00,17.31,17.44,17.3,17.36,309300.0,13.2366,13.336,13.2289,13.2748,309300.0
2009-01-14 14:15:00,17.36,17.51,17.33,17.45,214200.0,13.2748,13.3895,13.2519,13.3436,214200.0
2009-01-14 14:20:00,17.44,17.47,17.39,17.46,154800.0,13.336,13.3589,13.2978,13.3513,154800.0
2009-01-14 14:25:00,17.46,17.48,17.33,17.38,149800.0,13.3513,13.3666,13.2519,13.2901,149800.0
2009-01-14 14:30:00,17.39,17.58,17.39,17.46,215400.0,13.2978,13.443,13.2978,13.3513,215400.0
2009-01-14 14:35:00,17.47,17.55,17.46,17.46,125100.0,13.3589,13.4201,13.3513,13.3513,125100.0
2009-01-14 14:40:00,17.46,17.5,17.42,17.48,105800.0,13.3513,13.3819,13.3207,13.3666,105800.0
2009-01-14 14:45:00,17.49,17.5,17.31,17.31,125600.0,13.3742,13.3819,13.2366,13.2366,125600.0
2009-01-14 14:50:00,17.32,17.39,17.31,17.35,83900.0,13.2442,13.2978,13.2366,13.2672,83900.0
2009-01-14 14:55:00,17.35,17.44,17.33,17.34,134300.0,13.2672,13.336,13.2519,13.2595,134300.0
2009-01-14 15:00:00,17.34,17.34,17.21,17.27,159200.0,13.2595,13.2595,13.1601,13.206,159200.0
2009-01-14 15:05:00,17.27,17.28,17.17,17.21,211500.0,13.206,13.2136,13.1295,13.1601,211500.0
2009-01-14 15:10:00,17.2,17.25,17.16,17.21,170100.0,13.1525,13.1907,13.1219,13.1601,170100.0
2009-01-14 15:15:00,17.21,17.23,17.14,17.16,217300.0,13.1601,13.1754,13.1066,13.1219,217300.0
2009-01-14 15:20:00,17.16,17.27,17.16,17.27,132600.0,13.1219,13.206,13.1219,13.206,132600.0
2009-01-14 15:25:00,17.27,17.3,17.17,17.19,187100.0,13.206,13.2289,13.1295,13.1448,187100.0
2009-01-14 15:30:00,17.18,17.24,17.16,17.21,163100.0,13.1372,13.1831,13.1219,13.1601,163100.0
2009-01-14 15:35:00,17.22,17.22,17.06,17.08,256700.0,13.1678,13.1678,13.0454,13.0607,256700.0
2009-01-14 15:40:00,17.08,17.09,17.0,17.06,293400.0,13.0607,13.0684,12.9995,13.0454,293400.0
2009-01-14 15:45:00,17.06,17.14,17.01,17.09,533600.0,13.0454,13.1066,13.0072,13.0684,533600.0
2009-01-14 15:50:00,17.09,17.18,17.08,17.14,601600.0,13.0684,13.1372,13.0607,13.1066,601600.0
2009-01-14 15:55:00,17.14,17.24,17.11,17.21,668600.0,13.1066,13.1831,13.0836,13.1601,668600.0
2009-01-15 09:30:00,17.08,17.15,16.95,17.07,220200.0,13.0607,13.1142,12.9613,13.0531,220200.0
2009-01-15 09:35:00,17.07,17.15,16.94,17.14,235900.0,13.0531,13.1142,12.9536,13.1066,235900.0
2009-01-15 09:40:00,17.13,17.14,16.9,16.91,249900.0,13.0989,13.1066,12.9231,12.9307,249900.0
2009-01-15 09:45:00,16.91,16.92,16.68,16.7,208200.0,12.9307,12.9384,12.7548,12.7701,208200.0
2009-01-15 09:50:00,16.7,16.89,16.68,16.88,274200.0,12.7701,12.9154,12.7548,12.9078,274200.0
2009-01-15 09:55:00,16.88,16.97,16.8,16.82,153600.0,12.9078,12.9766,12.8466,12.8619,153600.0
2009-01-15 10:00:00,16.81,16.84,16.68,16.74,320800.0,12.8542,12.8772,12.7548,12.8007,320800.0
2009-01-15 10:05:00,16.74,16.78,16.63,16.69,253700.0,12.8007,12.8313,12.7166,12.7625,253700.0
2009-01-15 10:10:00,16.69,16.71,16.57,16.67,183600.0,12.7625,12.7778,12.6707,12.7472,183600.0
2009-01-15 10:15:00,16.66,16.66,16.5,16.51,243000.0,12.7395,12.7395,12.6172,12.6248,243000.0
2009-01-15 10:20:00,16.51,16.57,16.5,16.52,240900.0,12.6248,12.6707,12.6172,12.6325,240900.0
2009-01-15 10:25:00,16.52,16.66,16.52,16.66,182300.0,12.6325,12.7395,12.6325,12.7395,182300.0
2009-01-15 10:30:00,16.65,16.65,16.5,16.51,227400.0,12.7319,12.7319,12.6172,12.6248,227400.0
2009-01-15 10:35:00,16.51,16.52,16.42,16.49,256700.0,12.6248,12.6325,12.556,12.6095,256700.0
2009-01-15 10:40:00,16.49,16.51,16.45,16.45,122700.0,12.6095,12.6248,12.579,12.579,122700.0
2009-01-15 10:45:00,16.45,16.51,16.43,16.47,130400.0,12.579,12.6248,12.5637,12.5942,130400.0
2009-01-15 10:50:00,16.47,16.59,16.46,16.5,241900.0,12.5942,12.686,12.5866,12.6172,241900.0
2009-01-15 10:55:00,16.5,16.55,16.44,16.5,166900.0,12.6172,12.6554,12.5713,12.6172,166900.0
2009-01-15 11:00:00,16.5,16.51,16.44,16.5,97500.0,12.6172,12.6248,12.5713,12.6172,97500.0
2009-01-15 11:05:00,16.49,16.57,16.49,16.53,192800.0,12.6095,12.6707,12.6095,12.6401,192800.0
2009-01-15 11:10:00,16.52,16.57,16.52,16.55,80200.0,12.6325,12.6707,12.6325,12.6554,80200.0
2009-01-15 11:15:00,16.55,16.6,16.54,16.55,155100.0,12.6554,12.6937,12.6478,12.6554,155100.0
2009-01-15 11:20:00,16.55,16.68,16.55,16.67,227000.0,12.6554,12.7548,12.6554,12.7472,227000.0
2009-01-15 11:25:00,16.67,16.69,16.61,16.61,137600.0,12.7472,12.7625,12.7013,12.7013,137600.0
2009-01-15 11:30:00,16.62,16.64,16.58,16.63,89600.0,12.709,12.7242,12.6784,12.7166,89600.0
2009-01-15 11:35:00,16.64,16.64,16.51,16.61,168400.0,12.7242,12.7242,12.6248,12.7013,168400.0
2009-01-15 11:40:00,16.61,16.62,16.46,16.46,115400.0,12.7013,12.709,12.5866,12.5866,115400.0
2009-01-15 11:45:00,16.47,16.49,16.45,16.48,102500.0,12.5942,12.6095,12.579,12.6019,102500.0
2009-01-15 11:50:00,16.48,16.52,16.47,16.52,114700.0,12.6019,12.6325,12.5942,12.6325,114700.0
2009-01-15 11:55:00,16.53,16.55,16.51,16.51,55900.0,12.6401,12.6554,12.6248,12.6248,55900.0
2009-01-15 12:00:00,16.51,16.61,16.5,16.55,116500.0,12.6248,12.7013,12.6172,12.6554,116500.0
2009-01-15 12:05:00,16.56,16.56,16.5,16.51,125000.0,12.6631,12.6631,12.6172,12.6248,125000.0
2009-01-15 12:10:00,16.51,16.6,16.47,16.59,183100.0,12.6248,12.6937,12.5942,12.686,183100.0
2009-01-15 12:15:00,16.59,16.59,16.52,16.56,148500.0,12.686,12.686,12.6325,12.6631,148500.0
2009-01-15 12:20:00,16.56,16.57,16.48,16.49,75200.0,12.6631,12.6707,12.6019,12.6095,75200.0
2009-01-15 12:25:00,16.48,16.49,16.43,16.44,47800.0,12.6019,12.6095,12.5637,12.5713,47800.0
2009-01-15 12:30:00,16.44,16.49,16.43,16.48,71500.0,12.5713,12.6095,12.5637,12.6019,71500.0
2009-01-15 12:35:00,16.48,16.5,16.38,16.4,115300.0,12.6019,12.6172,12.5254,12.5407,115300.0
2009-01-15 12:40:00,16.4,16.48,16.39,16.48,79700.0,12.5407,12.6019,12.5331,12.6019,79700.0
2009-01-15 12:45:00,16.47,16.51,16.44,16.49,226700.0,12.5942,12.6248,12.5713,12.6095,226700.0
2009-01-15 12:50:00,16.51,16.55,16.51,16.55,125900.0,12.6248,12.6554,12.6248,12.6554,125900.0
2009-01-15 12:55:00,16.55,16.55,16.53,16.55,140300.0,12.6554,12.6554,12.6401,12.6554,140300.0
2009-01-15 13:00:00,16.55,16.66,16.54,16.63,248100.0,12.6554,12.7395,12.6478,12.7166,248100.0
2009-01-15 13:05:00,16.63,16.63,16.57,16.57,75100.0,12.7166,12.7166,12.6707,12.6707,75100.0
2009-01-15 13:10:00,16.57,16.58,16.49,16.52,121200.0,12.6707,12.6784,12.6095,12.6325,121200.0
2009-01-15 13:15:00,16.53,16.62,16.51,16.59,112400.0,12.6401,12.709,12.6248,12.686,112400.0
2009-01-15 13:20:00,16.59,16.63,16.55,16.59,136500.0,12.686,12.7166,12.6554,12.686,136500.0
2009-01-15 13:25:00,16.59,16.66,16.59,16.66,109300.0,12.686,12.7395,12.686,12.7395,109300.0
2009-01-15 13:30:00,16.66,16.74,16.66,16.7,138800.0,12.7395,12.8007,12.7395,12.7701,138800.0
2009-01-15 13:35:00,16.71,16.97,16.69,16.96,312700.0,12.7778,12.9766,12.7625,12.9689,312700.0
2009-01-15 13:40:00,16.95,16.98,16.9,16.97,184900.0,12.9613,12.9842,12.9231,12.9766,184900.0
2009-01-15 13:45:00,16.96,16.97,16.85,16.92,156700.0,12.9689,12.9766,12.8848,12.9384,156700.0
2009-01-15 13:50:00,16.92,17.09,16.89,17.04,171400.0,12.9384,13.0684,12.9154,13.0301,171400.0
2009-01-15 13:55:00,17.04,17.16,17.0,17.15,271700.0,13.0301,13.1219,12.9995,13.1142,271700.0
2009-01-15 14:00:00,17.15,17.23,17.06,17.07,179700.0,13.1142,13.1754,13.0454,13.0531,179700.0
2009-01-15 14:05:00,17.07,17.16,17.07,17.13,298300.0,13.0531,13.1219,13.0531,13.0989,298300.0
2009-01-15 14:10:00,17.13,17.19,17.0,17.01,179200.0,13.0989,13.1448,12.9995,13.0072,179200.0
2009-01-15 14:15:00,17.01,17.09,16.99,17.02,234900.0,13.0072,13.0684,12.9919,13.0148,234900.0
2009-01-15 14:20:00,17.02,17.16,17.01,17.08,155900.0,13.0148,13.1219,13.0072,13.0607,155900.0
2009-01-15 14:25:00,17.07,17.23,17.03,17.2,223200.0,13.0531,13.1754,13.0225,13.1525,223200.0
2009-01-15 14:30:00,17.2,17.31,17.14,17.28,266800.0,13.1525,13.2366,13.1066,13.2136,266800.0
2009-01-15 14:35:00,17.28,17.32,17.2,17.32,211600.0,13.2136,13.2442,13.1525,13.2442,211600.0
2009-01-15 14:40:00,17.32,17.52,17.27,17.49,377900.0,13.2442,13.3972,13.206,13.3742,377900.0
2009-01-15 14:45:00,17.49,17.56,17.45,17.49,321300.0,13.3742,13.4277,13.3436,13.3742,321300.0
2009-01-15 14:50:00,17.5,17.56,17.41,17.46,238500.0,13.3819,13.4277,13.313,13.3513,238500.0
2009-01-15 14:55:00,17.45,17.55,17.42,17.42,202700.0,13.3436,13.4201,13.3207,13.3207,202700.0
2009-01-15 15:00:00,17.42,17.51,17.38,17.39,246100.0,13.3207,13.3895,13.2901,13.2978,246100.0
2009-01-15 15:05:00,17.39,17.47,17.28,17.31,236500.0,13.2978,13.3589,13.2136,13.2366,236500.0
2009-01-15 15:10:00,17.31,17.46,17.3,17.44,187300.0,13.2366,13.3513,13.2289,13.336,187300.0
2009-01-15 15:15:00,17.43,17.55,17.42,17.55,243300.0,13.3283,13.4201,13.3207,13.4201,243300.0
2009-01-15 15:20:00,17.55,17.56,17.37,17.38,308500.0,13.4201,13.4277,13.2825,13.2901,308500.0
2009-01-15 15:25:00,17.38,17.38,17.26,17.36,225700.0,13.2901,13.2901,13.1983,13.2748,225700.0
2009-01-15 15:30:00,17.35,17.35,17.16,17.23,294500.0,13.2672,13.2672,13.1219,13.1754,294500.0
2009-01-15 15:35:00,17.24,17.24,17.08,17.21,319000.0,13.1831,13.1831,13.0607,13.1601,319000.0
2009-01-15 15:40:00,17.21,17.23,17.07,17.09,391600.0,13.1601,13.1754,13.0531,13.0684,391600.0
2009-01-15 15:45:00,17.08,17.22,17.04,17.14,307100.0,13.0607,13.1678,13.0301,13.1066,307100.0
2009-01-15 15:50:00,17.14,17.32,17.13,17.31,341800.0,13.1066,13.2442,13.0989,13.2366,341800.0
2009-01-15 15:55:00,17.32,17.5,17.26,17.47,615000.0,13.2442,13.3819,13.1983,13.3589,615000.0
2009-01-16 09:30:00,17.79,17.91,17.56,17.87,1161600.0,13.6036,13.6954,13.4277,13.6648,1161600.0
2009-01-16 09:35:00,17.89,17.89,17.63,17.78,290200.0,13.6801,13.6801,13.4813,13.596,290200.0
2009-01-16 09:40:00,17.79,17.84,17.46,17.67,456000.0,13.6036,13.6419,13.3513,13.5119,456000.0
2009-01-16 09:45:00,17.67,17.74,17.52,17.58,213000.0,13.5119,13.5654,13.3972,13.443,213000.0
2009-01-16 09:50:00,17.59,17.69,17.45,17.47,239800.0,13.4507,13.5272,13.3436,13.3589,239800.0
2009-01-16 09:55:00,17.49,17.55,17.4,17.48,214100.0,13.3742,13.4201,13.3054,13.3666,214100.0
2009-01-16 10:00:00,17.48,17.68,17.46,17.68,316300.0,13.3666,13.5195,13.3513,13.5195,316300.0
2009-01-16 10:05:00,17.68,17.72,17.57,17.6,232100.0,13.5195,13.5501,13.4354,13.4583,232100.0
2009-01-16 10:10:00,17.6,17.62,17.47,17.59,283600.0,13.4583,13.4736,13.3589,13.4507,283600.0
2009-01-16 10:15:00,17.59,17.66,17.56,17.65,272900.0,13.4507,13.5042,13.4277,13.4966,272900.0
2009-01-16 10:20:00,17.65,17.75,17.64,17.75,191900.0,13.4966,13.573,13.4889,13.573,191900.0
2009-01-16 10:25:00,17.74,17.87,17.67,17.86,360300.0,13.5654,13.6648,13.5119,13.6572,360300.0
2009-01-16 10:30:00,17.84,17.88,17.79,17.87,268700.0,13.6419,13.6724,13.6036,13.6648,268700.0
2009-01-16 10:35:00,17.87,17.88,17.78,17.83,171200.0,13.6648,13.6724,13.596,13.6342,171200.0
2009-01-16 10:40:00,17.84,17.85,17.67,17.7,169800.0,13.6419,13.6495,13.5119,13.5348,169800.0
2009-01-16 10:45:00,17.7,17.76,17.64,17.67,102500.0,13.5348,13.5807,13.4889,13.5119,102500.0
2009-01-16 10:50:00,17.67,17.77,17.6,17.72,209700.0,13.5119,13.5883,13.4583,13.5501,209700.0
2009-01-16 10:55:00,17.71,17.77,17.63,17.67,160700.0,13.5425,13.5883,13.4813,13.5119,160700.0
2009-01-16 11:00:00,17.66,17.71,17.62,17.7,149300.0,13.5042,13.5425,13.4736,13.5348,149300.0
2009-01-16 11:05:00,17.69,17.69,17.55,17.63,170000.0,13.5272,13.5272,13.4201,13.4813,170000.0
2009-01-16 11:10:00,17.63,17.7,17.59,17.6,232100.0,13.4813,13.5348,13.4507,13.4583,232100.0
2009-01-16 11:15:00,17.6,17.68,17.57,17.67,104800.0,13.4583,13.5195,13.4354,13.5119,104800.0
2009-01-16 11:20:00,17.65,17.75,17.65,17.75,241500.0,13.4966,13.573,13.4966,13.573,241500.0
2009-01-16 11:25:00,17.74,17.82,17.74,17.75,238500.0,13.5654,13.6266,13.5654,13.573,238500.0
2009-01-16 11:30:00,17.75,17.79,17.65,17.68,142900.0,13.573,13.6036,13.4966,13.5195,142900.0
2009-01-16 11:35:00,17.68,17.68,17.53,17.62,298400.0,13.5195,13.5195,13.4048,13.4736,298400.0
2009-01-16 11:40:00,17.61,17.65,17.52,17.65,182600.0,13.466,13.4966,13.3972,13.4966,182600.0
2009-01-16 11:45:00,17.66,17.7,17.59,17.69,115300.0,13.5042,13.5348,13.4507,13.5272,115300.0
2009-01-16 11:50:00,17.69,17.72,17.64,17.65,119500.0,13.5272,13.5501,13.4889,13.4966,119500.0
2009-01-16 11:55:00,17.65,17.65,17.55,17.6,214400.0,13.4966,13.4966,13.4201,13.4583,214400.0
2009-01-16 12:00:00,17.6,17.69,17.6,17.68,141200.0,13.4583,13.5272,13.4583,13.5195,141200.0
2009-01-16 12:05:00,17.69,17.69,17.56,17.56,101500.0,13.5272,13.5272,13.4277,13.4277,101500.0
2009-01-16 12:10:00,17.56,17.6,17.53,17.58,127100.0,13.4277,13.4583,13.4048,13.443,127100.0
2009-01-16 12:15:00,17.57,17.59,17.46,17.49,237800.0,13.4354,13.4507,13.3513,13.3742,237800.0
2009-01-16 12:20:00,17.49,17.49,17.23,17.27,469700.0,13.3742,13.3742,13.1754,13.206,469700.0
2009-01-16 12:25:00,17.26,17.31,17.19,17.29,287500.0,13.1983,13.2366,13.1448,13.2213,287500.0
2009-01-16 12:30:00,17.28,17.39,17.26,17.37,179200.0,13.2136,13.2978,13.1983,13.2825,179200.0
2009-01-16 12:35:00,17.38,17.46,17.34,17.46,140400.0,13.2901,13.3513,13.2595,13.3513,140400.0
2009-01-16 12:40:00,17.45,17.51,17.43,17.46,137200.0,13.3436,13.3895,13.3283,13.3513,137200.0
2009-01-16 12:45:00,17.46,17.46,17.4,17.43,85500.0,13.3513,13.3513,13.3054,13.3283,85500.0
2009-01-16 12:50:00,17.43,17.54,17.41,17.5,150000.0,13.3283,13.4125,13.313,13.3819,150000.0
2009-01-16 12:55:00,17.49,17.52,17.45,17.52,112700.0,13.3742,13.3972,13.3436,13.3972,112700.0
2009-01-16 13:00:00,17.52,17.59,17.49,17.51,123600.0,13.3972,13.4507,13.3742,13.3895,123600.0
2009-01-16 13:05:00,17.5,17.51,17.4,17.42,99800.0,13.3819,13.3895,13.3054,13.3207,99800.0
2009-01-16 13:10:00,17.42,17.52,17.41,17.45,86400.0,13.3207,13.3972,13.313,13.3436,86400.0
2009-01-16 13:15:00,17.45,17.48,17.39,17.47,96200.0,13.3436,13.3666,13.2978,13.3589,96200.0
2009-01-16 13:20:00,17.47,17.48,17.39,17.42,110300.0,13.3589,13.3666,13.2978,13.3207,110300.0
2009-01-16 13:25:00,17.43,17.5,17.35,17.5,95500.0,13.3283,13.3819,13.2672,13.3819,95500.0
2009-01-16 13:30:00,17.5,17.64,17.5,17.61,177300.0,13.3819,13.4889,13.3819,13.466,177300.0
2009-01-16 13:35:00,17.61,17.8,17.61,17.72,231800.0,13.466,13.6113,13.466,13.5501,231800.0
2009-01-16 13:40:00,17.72,17.8,17.7,17.72,191900.0,13.5501,13.6113,13.5348,13.5501,191900.0
2009-01-16 13:45:00,17.72,17.72,17.59,17.59,94000.0,13.5501,13.5501,13.4507,13.4507,94000.0
2009-01-16 13:50:00,17.59,17.67,17.55,17.57,111500.0,13.4507,13.5119,13.4201,13.4354,111500.0
2009-01-16 13:55:00,17.57,17.73,17.57,17.73,68700.0,13.4354,13.5577,13.4354,13.5577,68700.0
2009-01-16 14:00:00,17.73,17.84,17.7,17.82,112700.0,13.5577,13.6419,13.5348,13.6266,112700.0
2009-01-16 14:05:00,17.82,17.97,17.81,17.91,262800.0,13.6266,13.7413,13.6189,13.6954,262800.0
2009-01-16 14:10:00,17.92,17.94,17.83,17.83,143000.0,13.703,13.7183,13.6342,13.6342,143000.0
2009-01-16 14:15:00,17.83,17.86,17.7,17.71,151600.0,13.6342,13.6572,13.5348,13.5425,151600.0
2009-01-16 14:20:00,17.7,17.75,17.61,17.73,182800.0,13.5348,13.573,13.466,13.5577,182800.0
2009-01-16 14:25:00,17.74,17.86,17.74,17.8,202300.0,13.5654,13.6572,13.5654,13.6113,202300.0
2009-01-16 14:30:00,17.8,17.86,17.67,17.68,158000.0,13.6113,13.6572,13.5119,13.5195,158000.0
2009-01-16 14:35:00,17.68,17.79,17.68,17.7,179200.0,13.5195,13.6036,13.5195,13.5348,179200.0
2009-01-16 14:40:00,17.7,17.8,17.61,17.64,114100.0,13.5348,13.6113,13.466,13.4889,114100.0
2009-01-16 14:45:00,17.65,17.72,17.61,17.7,179200.0,13.4966,13.5501,13.466,13.5348,179200.0
2009-01-16 14:50:00,17.69,17.83,17.69,17.76,115600.0,13.5272,13.6342,13.5272,13.5807,115600.0
2009-01-16 14:55:00,17.76,17.81,17.72,17.8,109500.0,13.5807,13.6189,13.5501,13.6113,109500.0
2009-01-16 15:00:00,17.81,17.83,17.67,17.68,124400.0,13.6189,13.6342,13.5119,13.5195,124400.0
2009-01-16 15:05:00,17.67,17.81,17.67,17.8,232300.0,13.5119,13.6189,13.5119,13.6113,232300.0
2009-01-16 15:10:00,17.81,17.89,17.75,17.77,211300.0,13.6189,13.6801,13.573,13.5883,211300.0
2009-01-16 15:15:00,17.77,17.85,17.74,17.78,206600.0,13.5883,13.6495,13.5654,13.596,206600.0
2009-01-16 15:20:00,17.78,17.88,17.68,17.84,211300.0,13.596,13.6724,13.5195,13.6419,211300.0
2009-01-16 15:25:00,17.85,17.9,17.66,17.67,277100.0,13.6495,13.6877,13.5042,13.5119,277100.0
2009-01-16 15:30:00,17.67,17.78,17.66,17.76,206000.0,13.5119,13.596,13.5042,13.5807,206000.0
2009-01-16 15:35:00,17.76,17.8,17.69,17.74,245000.0,13.5807,13.6113,13.5272,13.5654,245000.0
2009-01-16 15:40:00,17.74,17.75,17.62,17.71,369000.0,13.5654,13.573,13.4736,13.5425,369000.0
2009-01-16 15:45:00,17.71,17.79,17.71,17.72,380400.0,13.5425,13.6036,13.5425,13.5501,380400.0
2009-01-16 15:50:00,17.73,17.74,17.63,17.69,509700.0,13.5577,13.5654,13.4813,13.5272,509700.0
2009-01-16 15:55:00,17.69,17.77,17.69,17.69,682900.0,13.5272,13.5883,13.5272,13.5272,682900.0
2009-01-20 09:30:00,17.27,17.68,17.12,17.67,329800.0,13.206,13.5195,13.0913,13.5119,329800.0
2009-01-20 09:35:00,17.67,18.13,17.66,17.8,461600.0,13.5119,13.8636,13.5042,13.6113,461600.0
2009-01-20 09:40:00,17.8,17.8,17.53,17.58,211900.0,13.6113,13.6113,13.4048,13.443,211900.0
2009-01-20 09:45:00,17.59,17.62,17.32,17.52,320500.0,13.4507,13.4736,13.2442,13.3972,320500.0
2009-01-20 09:50:00,17.51,17.51,17.22,17.26,319900.0,13.3895,13.3895,13.1678,13.1983,319900.0
2009-01-20 09:55:00,17.26,17.45,17.26,17.32,263400.0,13.1983,13.3436,13.1983,13.2442,263400.0
2009-01-20 10:00:00,17.33,17.38,17.23,17.24,326700.0,13.2519,13.2901,13.1754,13.1831,326700.0
2009-01-20 10:05:00,17.23,17.37,17.21,17.31,213600.0,13.1754,13.2825,13.1601,13.2366,213600.0
2009-01-20 10:10:00,17.3,17.43,17.26,17.41,172700.0,13.2289,13.3283,13.1983,13.313,172700.0
2009-01-20 10:15:00,17.4,17.5,17.36,17.4,156100.0,13.3054,13.3819,13.2748,13.3054,156100.0
2009-01-20 10:20:00,17.39,17.5,17.36,17.42,166900.0,13.2978,13.3819,13.2748,13.3207,166900.0
2009-01-20 10:25:00,17.42,17.63,17.4,17.6,137800.0,13.3207,13.4813,13.3054,13.4583,137800.0
2009-01-20 10:30:00,17.6,17.61,17.48,17.5,89700.0,13.4583,13.466,13.3666,13.3819,89700.0
2009-01-20 10:35:00,17.49,17.53,17.39,17.44,114400.0,13.3742,13.4048,13.2978,13.336,114400.0
2009-01-20 10:40:00,17.44,17.44,17.33,17.37,97000.0,13.336,13.336,13.2519,13.2825,97000.0
2009-01-20 10:45:00,17.37,17.37,17.26,17.33,122200.0,13.2825,13.2825,13.1983,13.2519,122200.0
2009-01-20 10:50:00,17.32,17.47,17.3,17.41,136400.0,13.2442,13.3589,13.2289,13.313,136400.0
2009-01-20 10:55:00,17.42,17.42,17.25,17.29,99800.0,13.3207,13.3207,13.1907,13.2213,99800.0
2009-01-20 11:00:00,17.3,17.42,17.27,17.42,73700.0,13.2289,13.3207,13.206,13.3207,73700.0
2009-01-20 11:05:00,17.41,17.5,17.38,17.48,187700.0,13.313,13.3819,13.2901,13.3666,187700.0
2009-01-20 11:10:00,17.48,17.49,17.33,17.36,143800.0,13.3666,13.3742,13.2519,13.2748,143800.0
2009-01-20 11:15:00,17.35,17.4,17.32,17.36,79200.0,13.2672,13.3054,13.2442,13.2748,79200.0
2009-01-20 11:20:00,17.36,17.37,17.29,17.29,76600.0,13.2748,13.2825,13.2213,13.2213,76600.0
2009-01-20 11:25:00,17.29,17.35,17.29,17.34,54400.0,13.2213,13.2672,13.2213,13.2595,54400.0
2009-01-20 11:30:00,17.33,17.46,17.33,17.46,71700.0,13.2519,13.3513,13.2519,13.3513,71700.0
2009-01-20 11:35:00,17.46,17.58,17.46,17.52,118400.0,13.3513,13.443,13.3513,13.3972,118400.0
2009-01-20 11:40:00,17.53,17.55,17.5,17.52,52800.0,13.4048,13.4201,13.3819,13.3972,52800.0
2009-01-20 11:45:00,17.52,17.58,17.49,17.58,56900.0,13.3972,13.443,13.3742,13.443,56900.0
2009-01-20 11:50:00,17.57,17.58,17.52,17.52,52700.0,13.4354,13.443,13.3972,13.3972,52700.0
2009-01-20 11:55:00,17.53,17.54,17.38,17.39,122500.0,13.4048,13.4125,13.2901,13.2978,122500.0
2009-01-20 12:00:00,17.4,17.51,17.38,17.5,87200.0,13.3054,13.3895,13.2901,13.3819,87200.0
2009-01-20 12:05:00,17.49,17.53,17.39,17.43,86900.0,13.3742,13.4048,13.2978,13.3283,86900.0
2009-01-20 12:10:00,17.43,17.56,17.42,17.54,116800.0,13.3283,13.4277,13.3207,13.4125,116800.0
2009-01-20 12:15:00,17.54,17.58,17.48,17.49,77900.0,13.4125,13.443,13.3666,13.3742,77900.0
2009-01-20 12:20:00,17.49,17.49,17.4,17.42,95600.0,13.3742,13.3742,13.3054,13.3207,95600.0
2009-01-20 12:25:00,17.42,17.44,17.2,17.24,150600.0,13.3207,13.336,13.1525,13.1831,150600.0
2009-01-20 12:30:00,17.23,17.35,17.16,17.34,164800.0,13.1754,13.2672,13.1219,13.2595,164800.0
2009-01-20 12:35:00,17.34,17.38,17.27,17.3,118800.0,13.2595,13.2901,13.206,13.2289,118800.0
2009-01-20 12:40:00,17.29,17.36,17.26,17.36,77300.0,13.2213,13.2748,13.1983,13.2748,77300.0
2009-01-20 12:45:00,17.36,17.42,17.27,17.3,112300.0,13.2748,13.3207,13.206,13.2289,112300.0
2009-01-20 12:50:00,17.31,17.33,17.21,17.27,90000.0,13.2366,13.2519,13.1601,13.206,90000.0
2009-01-20 12:55:00,17.27,17.3,17.22,17.25,112000.0,13.206,13.2289,13.1678,13.1907,112000.0
2009-01-20 13:00:00,17.24,17.33,17.22,17.28,139500.0,13.1831,13.2519,13.1678,13.2136,139500.0
2009-01-20 13:05:00,17.28,17.31,17.13,17.17,140000.0,13.2136,13.2366,13.0989,13.1295,140000.0
2009-01-20 13:10:00,17.17,17.21,17.14,17.14,92200.0,13.1295,13.1601,13.1066,13.1066,92200.0
2009-01-20 13:15:00,17.14,17.16,17.08,17.1,99100.0,13.1066,13.1219,13.0607,13.076,99100.0
2009-01-20 13:20:00,17.08,17.2,17.08,17.18,150200.0,13.0607,13.1525,13.0607,13.1372,150200.0
2009-01-20 13:25:00,17.18,17.21,17.13,17.19,85700.0,13.1372,13.1601,13.0989,13.1448,85700.0
2009-01-20 13:30:00,17.2,17.21,17.02,17.02,114400.0,13.1525,13.1601,13.0148,13.0148,114400.0
2009-01-20 13:35:00,17.03,17.13,17.03,17.13,61400.0,13.0225,13.0989,13.0225,13.0989,61400.0
2009-01-20 13:40:00,17.13,17.17,17.1,17.15,65400.0,13.0989,13.1295,13.076,13.1142,65400.0
2009-01-20 13:45:00,17.14,17.15,17.0,17.01,92700.0,13.1066,13.1142,12.9995,13.0072,92700.0
2009-01-20 13:50:00,17.02,17.02,16.95,16.98,112400.0,13.0148,13.0148,12.9613,12.9842,112400.0
2009-01-20 13:55:00,16.98,17.03,16.98,17.01,132600.0,12.9842,13.0225,12.9842,13.0072,132600.0
2009-01-20 14:00:00,17.0,17.05,16.99,17.05,137100.0,12.9995,13.0378,12.9919,13.0378,137100.0
2009-01-20 14:05:00,17.05,17.08,17.0,17.01,123000.0,13.0378,13.0607,12.9995,13.0072,123000.0
2009-01-20 14:10:00,17.02,17.03,17.0,17.01,117100.0,13.0148,13.0225,12.9995,13.0072,117100.0
2009-01-20 14:15:00,17.01,17.06,16.96,16.97,110900.0,13.0072,13.0454,12.9689,12.9766,110900.0
2009-01-20 14:20:00,16.98,16.99,16.82,16.85,155100.0,12.9842,12.9919,12.8619,12.8848,155100.0
2009-01-20 14:25:00,16.85,16.95,16.85,16.93,101900.0,12.8848,12.9613,12.8848,12.946,101900.0
2009-01-20 14:30:00,16.92,16.93,16.83,16.89,122900.0,12.9384,12.946,12.8695,12.9154,122900.0
2009-01-20 14:35:00,16.89,17.0,16.88,16.95,208100.0,12.9154,12.9995,12.9078,12.9613,208100.0
2009-01-20 14:40:00,16.95,16.96,16.91,16.92,117900.0,12.9613,12.9689,12.9307,12.9384,117900.0
2009-01-20 14:45:00,16.91,16.92,16.81,16.84,94300.0,12.9307,12.9384,12.8542,12.8772,94300.0
2009-01-20 14:50:00,16.85,16.95,16.81,16.95,130100.0,12.8848,12.9613,12.8542,12.9613,130100.0
2009-01-20 14:55:00,16.94,16.95,16.77,16.83,116800.0,12.9536,12.9613,12.8237,12.8695,116800.0
2009-01-20 15:00:00,16.82,16.85,16.75,16.79,178900.0,12.8619,12.8848,12.8084,12.8389,178900.0
2009-01-20 15:05:00,16.79,16.79,16.59,16.61,235800.0,12.8389,12.8389,12.686,12.7013,235800.0
2009-01-20 15:10:00,16.61,16.66,16.58,16.59,202400.0,12.7013,12.7395,12.6784,12.686,202400.0
2009-01-20 15:15:00,16.58,16.62,16.39,16.59,249300.0,12.6784,12.709,12.5331,12.686,249300.0
2009-01-20 15:20:00,16.58,16.93,16.58,16.87,633700.0,12.6784,12.946,12.6784,12.9001,633700.0
2009-01-20 15:25:00,16.86,17.01,16.85,16.93,303300.0,12.8925,13.0072,12.8848,12.946,303300.0
2009-01-20 15:30:00,16.93,17.04,16.87,16.97,224500.0,12.946,13.0301,12.9001,12.9766,224500.0
2009-01-20 15:35:00,16.97,17.02,16.76,16.76,272700.0,12.9766,13.0148,12.816,12.816,272700.0
2009-01-20 15:40:00,16.76,16.79,16.64,16.67,338300.0,12.816,12.8389,12.7242,12.7472,338300.0
2009-01-20 15:45:00,16.67,16.82,16.63,16.81,328000.0,12.7472,12.8619,12.7166,12.8542,328000.0
2009-01-20 15:50:00,16.81,16.84,16.6,16.63,420900.0,12.8542,12.8772,12.6937,12.7166,420900.0
2009-01-20 15:55:00,16.63,16.66,16.58,16.63,549000.0,12.7166,12.7395,12.6784,12.7166,549000.0
2009-01-21 09:30:00,17.02,17.2,16.78,17.04,255800.0,13.0148,13.1525,12.8313,13.0301,255800.0
2009-01-21 09:35:00,17.02,17.2,16.93,17.2,241100.0,13.0148,13.1525,12.946,13.1525,241100.0
2009-01-21 09:40:00,17.2,17.2,16.89,16.9,188000.0,13.1525,13.1525,12.9154,12.9231,188000.0
2009-01-21 09:45:00,16.91,17.09,16.91,17.08,198600.0,12.9307,13.0684,12.9307,13.0607,198600.0
2009-01-21 09:50:00,17.08,17.24,17.06,17.22,254000.0,13.0607,13.1831,13.0454,13.1678,254000.0
2009-01-21 09:55:00,17.22,17.33,17.13,17.27,268500.0,13.1678,13.2519,13.0989,13.206,268500.0
2009-01-21 10:00:00,17.27,17.3,17.21,17.26,120600.0,13.206,13.2289,13.1601,13.1983,120600.0
2009-01-21 10:05:00,17.26,17.33,17.17,17.2,268000.0,13.1983,13.2519,13.1295,13.1525,268000.0
2009-01-21 10:10:00,17.18,17.22,17.07,17.13,173400.0,13.1372,13.1678,13.0531,13.0989,173400.0
2009-01-21 10:15:00,17.12,17.2,17.02,17.18,163000.0,13.0913,13.1525,13.0148,13.1372,163000.0
2009-01-21 10:20:00,17.19,17.25,17.17,17.21,101800.0,13.1448,13.1907,13.1295,13.1601,101800.0
2009-01-21 10:25:00,17.2,17.26,17.03,17.05,144800.0,13.1525,13.1983,13.0225,13.0378,144800.0
2009-01-21 10:30:00,17.05,17.12,17.03,17.04,146600.0,13.0378,13.0913,13.0225,13.0301,146600.0
2009-01-21 10:35:00,17.03,17.07,16.96,17.03,124500.0,13.0225,13.0531,12.9689,13.0225,124500.0
2009-01-21 10:40:00,17.02,17.02,16.89,16.94,98600.0,13.0148,13.0148,12.9154,12.9536,98600.0
2009-01-21 10:45:00,16.95,16.99,16.86,16.86,128900.0,12.9613,12.9919,12.8925,12.8925,128900.0
2009-01-21 10:50:00,16.86,16.89,16.8,16.89,114700.0,12.8925,12.9154,12.8466,12.9154,114700.0
2009-01-21 10:55:00,16.89,16.89,16.7,16.77,125400.0,12.9154,12.9154,12.7701,12.8237,125400.0
2009-01-21 11:00:00,16.77,16.85,16.75,16.81,165200.0,12.8237,12.8848,12.8084,12.8542,165200.0
2009-01-21 11:05:00,16.82,17.01,16.82,16.84,182400.0,12.8619,13.0072,12.8619,12.8772,182400.0
2009-01-21 11:10:00,16.84,16.84,16.75,16.8,164100.0,12.8772,12.8772,12.8084,12.8466,164100.0
2009-01-21 11:15:00,16.8,16.83,16.66,16.82,154500.0,12.8466,12.8695,12.7395,12.8619,154500.0
2009-01-21 11:20:00,16.82,16.9,16.81,16.89,165600.0,12.8619,12.9231,12.8542,12.9154,165600.0
2009-01-21 11:25:00,16.89,16.92,16.84,16.91,136600.0,12.9154,12.9384,12.8772,12.9307,136600.0
2009-01-21 11:30:00,16.91,16.95,16.85,16.87,116200.0,12.9307,12.9613,12.8848,12.9001,116200.0
2009-01-21 11:35:00,16.87,16.91,16.79,16.83,135000.0,12.9001,12.9307,12.8389,12.8695,135000.0
2009-01-21 11:40:00,16.83,16.94,16.79,16.89,103100.0,12.8695,12.9536,12.8389,12.9154,103100.0
2009-01-21 11:45:00,16.89,16.94,16.84,16.91,132400.0,12.9154,12.9536,12.8772,12.9307,132400.0
2009-01-21 11:50:00,16.9,17.03,16.88,16.88,192800.0,12.9231,13.0225,12.9078,12.9078,192800.0
2009-01-21 11:55:00,16.88,16.88,16.74,16.79,139000.0,12.9078,12.9078,12.8007,12.8389,139000.0
2009-01-21 12:00:00,16.79,16.84,16.76,16.81,74200.0,12.8389,12.8772,12.816,12.8542,74200.0
2009-01-21 12:05:00,16.81,17.03,16.81,17.01,158800.0,12.8542,13.0225,12.8542,13.0072,158800.0
2009-01-21 12:10:00,17.02,17.2,17.01,17.13,179500.0,13.0148,13.1525,13.0072,13.0989,179500.0
2009-01-21 12:15:00,17.12,17.19,17.05,17.07,183000.0,13.0913,13.1448,13.0378,13.0531,183000.0
2009-01-21 12:20:00,17.08,17.11,17.0,17.01,93700.0,13.0607,13.0836,12.9995,13.0072,93700.0
2009-01-21 12:25:00,17.02,17.07,17.01,17.05,92300.0,13.0148,13.0531,13.0072,13.0378,92300.0
2009-01-21 12:30:00,17.05,17.15,17.03,17.13,169100.0,13.0378,13.1142,13.0225,13.0989,169100.0
2009-01-21 12:35:00,17.12,17.16,17.09,17.11,69700.0,13.0913,13.1219,13.0684,13.0836,69700.0
2009-01-21 12:40:00,17.1,17.18,17.08,17.1,133000.0,13.076,13.1372,13.0607,13.076,133000.0
2009-01-21 12:45:00,17.09,17.16,17.06,17.13,164000.0,13.0684,13.1219,13.0454,13.0989,164000.0
2009-01-21 12:50:00,17.13,17.14,17.08,17.14,83800.0,13.0989,13.1066,13.0607,13.1066,83800.0
2009-01-21 12:55:00,17.14,17.29,17.13,17.29,164300.0,13.1066,13.2213,13.0989,13.2213,164300.0
2009-01-21 13:00:00,17.29,17.32,17.27,17.31,193600.0,13.2213,13.2442,13.206,13.2366,193600.0
2009-01-21 13:05:00,17.32,17.43,17.32,17.39,172200.0,13.2442,13.3283,13.2442,13.2978,172200.0
2009-01-21 13:10:00,17.39,17.4,17.31,17.32,133600.0,13.2978,13.3054,13.2366,13.2442,133600.0
2009-01-21 13:15:00,17.33,17.33,17.27,17.27,70700.0,13.2519,13.2519,13.206,13.206,70700.0
2009-01-21 13:20:00,17.26,17.39,17.26,17.39,108200.0,13.1983,13.2978,13.1983,13.2978,108200.0
2009-01-21 13:25:00,17.38,17.39,17.23,17.25,102300.0,13.2901,13.2978,13.1754,13.1907,102300.0
2009-01-21 13:30:00,17.25,17.39,17.2,17.37,145700.0,13.1907,13.2978,13.1525,13.2825,145700.0
2009-01-21 13:35:00,17.36,17.5,17.34,17.45,135100.0,13.2748,13.3819,13.2595,13.3436,135100.0
2009-01-21 13:40:00,17.46,17.53,17.44,17.46,142600.0,13.3513,13.4048,13.336,13.3513,142600.0
2009-01-21 13:45:00,17.47,17.59,17.45,17.53,147600.0,13.3589,13.4507,13.3436,13.4048,147600.0
2009-01-21 13:50:00,17.52,17.62,17.51,17.58,125300.0,13.3972,13.4736,13.3895,13.443,125300.0
2009-01-21 13:55:00,17.59,17.63,17.49,17.62,145900.0,13.4507,13.4813,13.3742,13.4736,145900.0
2009-01-21 14:00:00,17.62,17.63,17.56,17.57,97100.0,13.4736,13.4813,13.4277,13.4354,97100.0
2009-01-21 14:05:00,17.58,17.58,17.46,17.52,143200.0,13.443,13.443,13.3513,13.3972,143200.0
2009-01-21 14:10:00,17.52,17.67,17.49,17.66,164500.0,13.3972,13.5119,13.3742,13.5042,164500.0
2009-01-21 14:15:00,17.67,17.7,17.56,17.64,157200.0,13.5119,13.5348,13.4277,13.4889,157200.0
2009-01-21 14:20:00,17.64,17.67,17.51,17.55,188700.0,13.4889,13.5119,13.3895,13.4201,188700.0
2009-01-21 14:25:00,17.54,17.62,17.54,17.59,197700.0,13.4125,13.4736,13.4125,13.4507,197700.0
2009-01-21 14:30:00,17.59,17.66,17.56,17.65,137800.0,13.4507,13.5042,13.4277,13.4966,137800.0
2009-01-21 14:35:00,17.65,17.65,17.55,17.63,157900.0,13.4966,13.4966,13.4201,13.4813,157900.0
2009-01-21 14:40:00,17.63,17.68,17.53,17.54,132800.0,13.4813,13.5195,13.4048,13.4125,132800.0
2009-01-21 14:45:00,17.54,17.63,17.5,17.52,137400.0,13.4125,13.4813,13.3819,13.3972,137400.0
2009-01-21 14:50:00,17.51,17.62,17.51,17.54,125800.0,13.3895,13.4736,13.3895,13.4125,125800.0
2009-01-21 14:55:00,17.54,17.63,17.52,17.54,152400.0,13.4125,13.4813,13.3972,13.4125,152400.0
2009-01-21 15:00:00,17.53,17.57,17.41,17.51,186200.0,13.4048,13.4354,13.313,13.3895,186200.0
2009-01-21 15:05:00,17.51,17.63,17.5,17.63,153900.0,13.3895,13.4813,13.3819,13.4813,153900.0
2009-01-21 15:10:00,17.62,17.65,17.52,17.54,151100.0,13.4736,13.4966,13.3972,13.4125,151100.0
2009-01-21 15:15:00,17.54,17.54,17.46,17.48,271700.0,13.4125,13.4125,13.3513,13.3666,271700.0
2009-01-21 15:20:00,17.49,17.5,17.3,17.31,211400.0,13.3742,13.3819,13.2289,13.2366,211400.0
2009-01-21 15:25:00,17.3,17.41,17.24,17.38,334800.0,13.2289,13.313,13.1831,13.2901,334800.0
2009-01-21 15:30:00,17.37,17.38,17.29,17.37,236200.0,13.2825,13.2901,13.2213,13.2825,236200.0
2009-01-21 15:35:00,17.36,17.55,17.36,17.52,433200.0,13.2748,13.4201,13.2748,13.3972,433200.0
2009-01-21 15:40:00,17.53,17.63,17.5,17.61,321900.0,13.4048,13.4813,13.3819,13.466,321900.0
2009-01-21 15:45:00,17.61,17.7,17.58,17.59,387200.0,13.466,13.5348,13.443,13.4507,387200.0
2009-01-21 15:50:00,17.58,17.76,17.58,17.75,548800.0,13.443,13.5807,13.443,13.573,548800.0
2009-01-21 15:55:00,17.75,17.81,17.72,17.72,539000.0,13.573,13.6189,13.5501,13.5501,539000.0
2009-01-22 09:30:00,17.05,17.59,17.0,17.3,357400.0,13.0378,13.4507,12.9995,13.2289,357400.0
2009-01-22 09:35:00,17.3,17.3,16.93,17.21,346500.0,13.2289,13.2289,12.946,13.1601,346500.0
2009-01-22 09:40:00,17.21,17.34,17.01,17.06,252000.0,13.1601,13.2595,13.0072,13.0454,252000.0
2009-01-22 09:45:00,17.05,17.2,16.97,16.99,241900.0,13.0378,13.1525,12.9766,12.9919,241900.0
2009-01-22 09:50:00,16.99,17.25,16.91,17.24,196400.0,12.9919,13.1907,12.9307,13.1831,196400.0
2009-01-22 09:55:00,17.24,17.25,17.09,17.2,128500.0,13.1831,13.1907,13.0684,13.1525,128500.0
2009-01-22 10:00:00,17.2,17.33,17.18,17.24,212100.0,13.1525,13.2519,13.1372,13.1831,212100.0
2009-01-22 10:05:00,17.24,17.34,17.11,17.33,206200.0,13.1831,13.2595,13.0836,13.2519,206200.0
2009-01-22 10:10:00,17.34,17.47,17.33,17.35,176700.0,13.2595,13.3589,13.2519,13.2672,176700.0
2009-01-22 10:15:00,17.35,17.38,17.25,17.38,216100.0,13.2672,13.2901,13.1907,13.2901,216100.0
2009-01-22 10:20:00,17.39,17.46,17.29,17.29,137700.0,13.2978,13.3513,13.2213,13.2213,137700.0
2009-01-22 10:25:00,17.29,17.38,17.17,17.25,242100.0,13.2213,13.2901,13.1295,13.1907,242100.0
2009-01-22 10:30:00,17.24,17.24,16.94,16.98,299300.0,13.1831,13.1831,12.9536,12.9842,299300.0
2009-01-22 10:35:00,16.98,17.08,16.93,17.04,207500.0,12.9842,13.0607,12.946,13.0301,207500.0
2009-01-22 10:40:00,17.04,17.05,16.93,17.0,189000.0,13.0301,13.0378,12.946,12.9995,189000.0
2009-01-22 10:45:00,16.98,17.06,16.91,17.02,149100.0,12.9842,13.0454,12.9307,13.0148,149100.0
2009-01-22 10:50:00,17.03,17.04,16.93,16.96,121400.0,13.0225,13.0301,12.946,12.9689,121400.0
2009-01-22 10:55:00,16.96,17.03,16.85,16.85,106500.0,12.9689,13.0225,12.8848,12.8848,106500.0
2009-01-22 11:00:00,16.86,16.87,16.63,16.75,349200.0,12.8925,12.9001,12.7166,12.8084,349200.0
2009-01-22 11:05:00,16.74,16.84,16.67,16.72,231300.0,12.8007,12.8772,12.7472,12.7854,231300.0
2009-01-22 11:10:00,16.72,16.77,16.65,16.77,136100.0,12.7854,12.8237,12.7319,12.8237,136100.0
2009-01-22 11:15:00,16.76,16.77,16.69,16.71,174900.0,12.816,12.8237,12.7625,12.7778,174900.0
2009-01-22 11:20:00,16.71,16.82,16.64,16.81,141900.0,12.7778,12.8619,12.7242,12.8542,141900.0
2009-01-22 11:25:00,16.81,16.87,16.68,16.69,137600.0,12.8542,12.9001,12.7548,12.7625,137600.0
2009-01-22 11:30:00,16.68,16.69,16.6,16.66,120900.0,12.7548,12.7625,12.6937,12.7395,120900.0
2009-01-22 11:35:00,16.66,16.66,16.5,16.53,118600.0,12.7395,12.7395,12.6172,12.6401,118600.0
2009-01-22 11:40:00,16.52,16.61,16.5,16.53,114900.0,12.6325,12.7013,12.6172,12.6401,114900.0
2009-01-22 11:45:00,16.54,16.64,16.52,16.59,100700.0,12.6478,12.7242,12.6325,12.686,100700.0
2009-01-22 11:50:00,16.6,16.67,16.59,16.65,65900.0,12.6937,12.7472,12.686,12.7319,65900.0
2009-01-22 11:55:00,16.65,16.66,16.44,16.46,191100.0,12.7319,12.7395,12.5713,12.5866,191100.0
2009-01-22 12:00:00,16.46,16.59,16.44,16.55,123600.0,12.5866,12.686,12.5713,12.6554,123600.0
2009-01-22 12:05:00,16.55,16.58,16.48,16.57,118000.0,12.6554,12.6784,12.6019,12.6707,118000.0
2009-01-22 12:10:00,16.57,16.61,16.56,16.6,114600.0,12.6707,12.7013,12.6631,12.6937,114600.0
2009-01-22 12:15:00,16.6,16.66,16.55,16.65,98200.0,12.6937,12.7395,12.6554,12.7319,98200.0
2009-01-22 12:20:00,16.65,16.7,16.62,16.65,110400.0,12.7319,12.7701,12.709,12.7319,110400.0
2009-01-22 12:25:00,16.65,16.71,16.57,16.7,62900.0,12.7319,12.7778,12.6707,12.7701,62900.0
2009-01-22 12:30:00,16.7,16.71,16.61,16.66,86500.0,12.7701,12.7778,12.7013,12.7395,86500.0
2009-01-22 12:35:00,16.67,16.71,16.65,16.66,45900.0,12.7472,12.7778,12.7319,12.7395,45900.0
2009-01-22 12:40:00,16.66,16.68,16.55,16.61,90700.0,12.7395,12.7548,12.6554,12.7013,90700.0
2009-01-22 12:45:00,16.6,16.8,16.59,16.78,90700.0,12.6937,12.8466,12.686,12.8313,90700.0
2009-01-22 12:50:00,16.78,16.81,16.7,16.72,97400.0,12.8313,12.8542,12.7701,12.7854,97400.0
2009-01-22 12:55:00,16.73,16.8,16.65,16.67,99300.0,12.7931,12.8466,12.7319,12.7472,99300.0
2009-01-22 13:00:00,16.66,16.81,16.61,16.8,114400.0,12.7395,12.8542,12.7013,12.8466,114400.0
2009-01-22 13:05:00,16.8,16.85,16.71,16.75,93200.0,12.8466,12.8848,12.7778,12.8084,93200.0
2009-01-22 13:10:00,16.74,16.74,16.61,16.7,138400.0,12.8007,12.8007,12.7013,12.7701,138400.0
2009-01-22 13:15:00,16.69,16.77,16.68,16.74,62800.0,12.7625,12.8237,12.7548,12.8007,62800.0
2009-01-22 13:20:00,16.74,16.75,16.61,16.67,120500.0,12.8007,12.8084,12.7013,12.7472,120500.0
2009-01-22 13:25:00,16.67,16.81,16.64,16.72,150600.0,12.7472,12.8542,12.7242,12.7854,150600.0
2009-01-22 13:30:00,16.72,16.72,16.63,16.64,111400.0,12.7854,12.7854,12.7166,12.7242,111400.0
2009-01-22 13:35:00,16.65,16.78,16.65,16.71,84000.0,12.7319,12.8313,12.7319,12.7778,84000.0
2009-01-22 13:40:00,16.7,16.78,16.68,16.68,239700.0,12.7701,12.8313,12.7548,12.7548,239700.0
2009-01-22 13:45:00,16.68,16.92,16.67,16.83,220400.0,12.7548,12.9384,12.7472,12.8695,220400.0
2009-01-22 13:50:00,16.83,16.92,16.78,16.85,111000.0,12.8695,12.9384,12.8313,12.8848,111000.0
2009-01-22 13:55:00,16.85,16.89,16.75,16.89,170000.0,12.8848,12.9154,12.8084,12.9154,170000.0
2009-01-22 14:00:00,16.88,17.1,16.83,17.08,296800.0,12.9078,13.076,12.8695,13.0607,296800.0
2009-01-22 14:05:00,17.08,17.29,17.02,17.13,211100.0,13.0607,13.2213,13.0148,13.0989,211100.0
2009-01-22 14:10:00,17.13,17.25,17.08,17.17,225600.0,13.0989,13.1907,13.0607,13.1295,225600.0
2009-01-22 14:15:00,17.17,17.23,17.05,17.19,126600.0,13.1295,13.1754,13.0378,13.1448,126600.0
2009-01-22 14:20:00,17.2,17.28,17.02,17.02,263000.0,13.1525,13.2136,13.0148,13.0148,263000.0
2009-01-22 14:25:00,17.02,17.12,17.0,17.06,165200.0,13.0148,13.0913,12.9995,13.0454,165200.0
2009-01-22 14:30:00,17.04,17.05,16.88,16.92,116800.0,13.0301,13.0378,12.9078,12.9384,116800.0
2009-01-22 14:35:00,16.93,17.06,16.86,17.02,124800.0,12.946,13.0454,12.8925,13.0148,124800.0
2009-01-22 14:40:00,17.01,17.05,16.93,16.93,151700.0,13.0072,13.0378,12.946,12.946,151700.0
2009-01-22 14:45:00,16.92,16.92,16.71,16.71,157400.0,12.9384,12.9384,12.7778,12.7778,157400.0
2009-01-22 14:50:00,16.73,16.85,16.68,16.78,182900.0,12.7931,12.8848,12.7548,12.8313,182900.0
2009-01-22 14:55:00,16.77,16.89,16.73,16.89,168500.0,12.8237,12.9154,12.7931,12.9154,168500.0
2009-01-22 15:00:00,16.89,16.9,16.57,16.59,199400.0,12.9154,12.9231,12.6707,12.686,199400.0
2009-01-22 15:05:00,16.6,16.68,16.56,16.61,183900.0,12.6937,12.7548,12.6631,12.7013,183900.0
2009-01-22 15:10:00,16.6,16.73,16.52,16.69,158500.0,12.6937,12.7931,12.6325,12.7625,158500.0
2009-01-22 15:15:00,16.7,16.71,16.5,16.55,256500.0,12.7701,12.7778,12.6172,12.6554,256500.0
2009-01-22 15:20:00,16.55,16.68,16.5,16.62,205400.0,12.6554,12.7548,12.6172,12.709,205400.0
2009-01-22 15:25:00,16.62,16.71,16.6,16.65,195600.0,12.709,12.7778,12.6937,12.7319,195600.0
2009-01-22 15:30:00,16.67,16.69,16.55,16.62,245400.0,12.7472,12.7625,12.6554,12.709,245400.0
2009-01-22 15:35:00,16.61,16.65,16.54,16.59,227900.0,12.7013,12.7319,12.6478,12.686,227900.0
2009-01-22 15:40:00,16.59,16.9,16.59,16.79,290500.0,12.686,12.9231,12.686,12.8389,290500.0
2009-01-22 15:45:00,16.78,16.9,16.78,16.9,380300.0,12.8313,12.9231,12.8313,12.9231,380300.0
2009-01-22 15:50:00,16.89,16.9,16.69,16.75,496100.0,12.9154,12.9231,12.7625,12.8084,496100.0
2009-01-22 15:55:00,16.75,16.94,16.74,16.84,1365600.0,12.8084,12.9536,12.8007,12.8772,1365600.0
2009-01-23 09:30:00,16.37,16.71,16.16,16.41,249300.0,12.5178,12.7778,12.3572,12.5484,249300.0
2009-01-23 09:35:00,16.43,16.93,16.38,16.72,422900.0,12.5637,12.946,12.5254,12.7854,422900.0
2009-01-23 09:40:00,16.71,16.92,16.63,16.9,363500.0,12.7778,12.9384,12.7166,12.9231,363500.0
2009-01-23 09:45:00,16.9,16.95,16.72,16.83,349900.0,12.9231,12.9613,12.7854,12.8695,349900.0
2009-01-23 09:50:00,16.82,16.83,16.43,16.5,655200.0,12.8619,12.8695,12.5637,12.6172,655200.0
2009-01-23 09:55:00,16.5,16.54,16.37,16.47,422100.0,12.6172,12.6478,12.5178,12.5942,422100.0
2009-01-23 10:00:00,16.47,16.68,16.4,16.67,607200.0,12.5942,12.7548,12.5407,12.7472,607200.0
2009-01-23 10:05:00,16.66,16.79,16.63,16.79,310500.0,12.7395,12.8389,12.7166,12.8389,310500.0
2009-01-23 10:10:00,16.79,17.18,16.76,17.16,378200.0,12.8389,13.1372,12.816,13.1219,378200.0
2009-01-23 10:15:00,17.16,17.29,17.16,17.22,311900.0,13.1219,13.2213,13.1219,13.1678,311900.0
2009-01-23 10:20:00,17.23,17.31,17.09,17.26,227100.0,13.1754,13.2366,13.0684,13.1983,227100.0
2009-01-23 10:25:00,17.26,17.32,17.17,17.19,217500.0,13.1983,13.2442,13.1295,13.1448,217500.0
2009-01-23 10:30:00,17.2,17.28,16.98,17.07,233600.0,13.1525,13.2136,12.9842,13.0531,233600.0
2009-01-23 10:35:00,17.07,17.11,16.93,16.94,283600.0,13.0531,13.0836,12.946,12.9536,283600.0
2009-01-23 10:40:00,16.95,16.98,16.82,16.93,193800.0,12.9613,12.9842,12.8619,12.946,193800.0
2009-01-23 10:45:00,16.93,17.02,16.79,17.0,198700.0,12.946,13.0148,12.8389,12.9995,198700.0
2009-01-23 10:50:00,16.98,17.03,16.95,16.99,126000.0,12.9842,13.0225,12.9613,12.9919,126000.0
2009-01-23 10:55:00,16.99,17.05,16.95,16.96,144700.0,12.9919,13.0378,12.9613,12.9689,144700.0
2009-01-23 11:00:00,16.96,17.26,16.96,17.25,322000.0,12.9689,13.1983,12.9689,13.1907,322000.0
2009-01-23 11:05:00,17.25,17.38,17.24,17.37,275600.0,13.1907,13.2901,13.1831,13.2825,275600.0
2009-01-23 11:10:00,17.38,17.42,17.26,17.36,202300.0,13.2901,13.3207,13.1983,13.2748,202300.0
2009-01-23 11:15:00,17.36,17.5,17.36,17.48,153100.0,13.2748,13.3819,13.2748,13.3666,153100.0
2009-01-23 11:20:00,17.47,17.59,17.45,17.46,141400.0,13.3589,13.4507,13.3436,13.3513,141400.0
2009-01-23 11:25:00,17.46,17.54,17.41,17.41,98700.0,13.3513,13.4125,13.313,13.313,98700.0
2009-01-23 11:30:00,17.41,17.46,17.34,17.37,153200.0,13.313,13.3513,13.2595,13.2825,153200.0
2009-01-23 11:35:00,17.37,17.45,17.33,17.41,129400.0,13.2825,13.3436,13.2519,13.313,129400.0
2009-01-23 11:40:00,17.4,17.5,17.4,17.44,190100.0,13.3054,13.3819,13.3054,13.336,190100.0
2009-01-23 11:45:00,17.44,17.45,17.33,17.44,276500.0,13.336,13.3436,13.2519,13.336,276500.0
2009-01-23 11:50:00,17.45,17.52,17.4,17.44,233900.0,13.3436,13.3972,13.3054,13.336,233900.0
2009-01-23 11:55:00,17.44,17.44,17.24,17.36,113500.0,13.336,13.336,13.1831,13.2748,113500.0
2009-01-23 12:00:00,17.36,17.49,17.35,17.47,151800.0,13.2748,13.3742,13.2672,13.3589,151800.0
2009-01-23 12:05:00,17.48,17.55,17.44,17.52,122100.0,13.3666,13.4201,13.336,13.3972,122100.0
2009-01-23 12:10:00,17.52,17.65,17.52,17.63,90800.0,13.3972,13.4966,13.3972,13.4813,90800.0
2009-01-23 12:15:00,17.64,17.85,17.62,17.83,215300.0,13.4889,13.6495,13.4736,13.6342,215300.0
2009-01-23 12:20:00,17.83,17.98,17.81,17.9,227900.0,13.6342,13.7489,13.6189,13.6877,227900.0
2009-01-23 12:25:00,17.9,18.09,17.86,18.05,276700.0,13.6877,13.833,13.6572,13.8024,276700.0
2009-01-23 12:30:00,18.05,18.1,17.93,17.97,238900.0,13.8024,13.8407,13.7107,13.7413,238900.0
2009-01-23 12:35:00,17.97,17.99,17.84,17.87,154500.0,13.7413,13.7566,13.6419,13.6648,154500.0
2009-01-23 12:40:00,17.87,17.95,17.83,17.87,179600.0,13.6648,13.726,13.6342,13.6648,179600.0
2009-01-23 12:45:00,17.89,18.11,17.85,18.05,230900.0,13.6801,13.8483,13.6495,13.8024,230900.0
2009-01-23 12:50:00,18.05,18.15,17.96,17.96,182100.0,13.8024,13.8789,13.7336,13.7336,182100.0
2009-01-23 12:55:00,17.97,18.03,17.84,17.99,253100.0,13.7413,13.7871,13.6419,13.7566,253100.0
2009-01-23 13:00:00,17.99,18.04,17.91,17.99,167100.0,13.7566,13.7948,13.6954,13.7566,167100.0
2009-01-23 13:05:00,17.99,18.0,17.86,17.97,130400.0,13.7566,13.7642,13.6572,13.7413,130400.0
2009-01-23 13:10:00,17.97,18.15,17.97,18.14,260900.0,13.7413,13.8789,13.7413,13.8713,260900.0
2009-01-23 13:15:00,18.14,18.52,18.1,18.51,367300.0,13.8713,14.1618,13.8407,14.1542,367300.0
2009-01-23 13:20:00,18.51,18.66,18.31,18.39,500700.0,14.1542,14.2689,14.0013,14.0624,500700.0
2009-01-23 13:25:00,18.38,18.54,18.38,18.42,327200.0,14.0548,14.1771,14.0548,14.0854,327200.0
2009-01-23 13:30:00,18.41,18.5,18.38,18.45,230300.0,14.0777,14.1465,14.0548,14.1083,230300.0
2009-01-23 13:35:00,18.44,18.53,18.34,18.39,210300.0,14.1007,14.1695,14.0242,14.0624,210300.0
2009-01-23 13:40:00,18.37,18.47,18.37,18.47,118000.0,14.0471,14.1236,14.0471,14.1236,118000.0
2009-01-23 13:45:00,18.47,18.55,18.44,18.46,124600.0,14.1236,14.1848,14.1007,14.116,124600.0
2009-01-23 13:50:00,18.44,18.46,18.32,18.4,151100.0,14.1007,14.116,14.0089,14.0701,151100.0
2009-01-23 13:55:00,18.41,18.58,18.33,18.57,194000.0,14.0777,14.2077,14.0166,14.2001,194000.0
2009-01-23 14:00:00,18.57,18.63,18.43,18.44,177100.0,14.2001,14.246,14.093,14.1007,177100.0
2009-01-23 14:05:00,18.44,18.52,18.42,18.42,195900.0,14.1007,14.1618,14.0854,14.0854,195900.0
2009-01-23 14:10:00,18.43,18.43,18.21,18.21,221100.0,14.093,14.093,13.9248,13.9248,221100.0
2009-01-23 14:15:00,18.22,18.37,18.19,18.33,137900.0,13.9324,14.0471,13.9095,14.0166,137900.0
2009-01-23 14:20:00,18.32,18.48,18.24,18.45,157900.0,14.0089,14.1313,13.9477,14.1083,157900.0
2009-01-23 14:25:00,18.46,18.46,18.24,18.29,192900.0,14.116,14.116,13.9477,13.986,192900.0
2009-01-23 14:30:00,18.29,18.36,17.99,18.03,223800.0,13.986,14.0395,13.7566,13.7871,223800.0
2009-01-23 14:35:00,18.03,18.19,18.0,18.13,245300.0,13.7871,13.9095,13.7642,13.8636,245300.0
2009-01-23 14:40:00,18.13,18.28,18.05,18.21,319800.0,13.8636,13.9783,13.8024,13.9248,319800.0
2009-01-23 14:45:00,18.21,18.37,18.17,18.26,292600.0,13.9248,14.0471,13.8942,13.963,292600.0
2009-01-23 14:50:00,18.26,18.27,18.07,18.13,386600.0,13.963,13.9707,13.8177,13.8636,386600.0
2009-01-23 14:55:00,18.13,18.22,18.01,18.11,260500.0,13.8636,13.9324,13.7719,13.8483,260500.0
2009-01-23 15:00:00,18.11,18.34,18.01,18.31,296900.0,13.8483,14.0242,13.7719,14.0013,296900.0
2009-01-23 15:05:00,18.31,18.36,18.01,18.02,359300.0,14.0013,14.0395,13.7719,13.7795,359300.0
2009-01-23 15:10:00,18.01,18.1,17.99,18.01,329400.0,13.7719,13.8407,13.7566,13.7719,329400.0
2009-01-23 15:15:00,18.01,18.08,17.95,18.04,200500.0,13.7719,13.8254,13.726,13.7948,200500.0
2009-01-23 15:20:00,18.04,18.13,17.96,18.09,220400.0,13.7948,13.8636,13.7336,13.833,220400.0
2009-01-23 15:25:00,18.08,18.12,18.0,18.0,206600.0,13.8254,13.856,13.7642,13.7642,206600.0
2009-01-23 15:30:00,18.0,18.05,17.94,18.02,207000.0,13.7642,13.8024,13.7183,13.7795,207000.0
2009-01-23 15:35:00,18.02,18.18,17.99,18.15,260100.0,13.7795,13.9018,13.7566,13.8789,260100.0
2009-01-23 15:40:00,18.16,18.25,18.13,18.2,334900.0,13.8866,13.9554,13.8636,13.9171,334900.0
2009-01-23 15:45:00,18.2,18.29,18.18,18.29,293700.0,13.9171,13.986,13.9018,13.986,293700.0
2009-01-23 15:50:00,18.29,18.33,18.19,18.24,580400.0,13.986,14.0166,13.9095,13.9477,580400.0
2009-01-23 15:55:00,18.24,18.3,18.23,18.25,626400.0,13.9477,13.9936,13.9401,13.9554,626400.0
2009-01-26 09:30:00,18.6,19.2,18.6,19.18,424200.0,14.223,14.6818,14.223,14.6665,424200.0
2009-01-26 09:35:00,19.17,19.5,19.15,19.29,605600.0,14.6589,14.9112,14.6436,14.7506,605600.0
2009-01-26 09:40:00,19.3,19.52,19.24,19.37,461600.0,14.7583,14.9265,14.7124,14.8118,461600.0
2009-01-26 09:45:00,19.37,19.64,19.27,19.32,517400.0,14.8118,15.0183,14.7353,14.7736,517400.0
2009-01-26 09:50:00,19.31,19.45,19.3,19.33,228600.0,14.7659,14.873,14.7583,14.7812,228600.0
2009-01-26 09:55:00,19.33,19.48,19.05,19.13,267800.0,14.7812,14.8959,14.5671,14.6283,267800.0
2009-01-26 10:00:00,19.14,19.51,19.12,19.38,401300.0,14.6359,14.9189,14.6206,14.8195,401300.0
2009-01-26 10:05:00,19.37,19.71,19.31,19.64,356000.0,14.8118,15.0718,14.7659,15.0183,356000.0
2009-01-26 10:10:00,19.66,19.75,19.56,19.59,283700.0,15.0336,15.1024,14.9571,14.98,283700.0
2009-01-26 10:15:00,19.6,19.65,19.44,19.46,192200.0,14.9877,15.0259,14.8653,14.8806,192200.0
2009-01-26 10:20:00,19.45,19.65,19.42,19.64,251100.0,14.873,15.0259,14.8501,15.0183,251100.0
2009-01-26 10:25:00,19.65,19.66,19.42,19.44,288400.0,15.0259,15.0336,14.8501,14.8653,288400.0
2009-01-26 10:30:00,19.44,19.5,19.34,19.4,198000.0,14.8653,14.9112,14.7889,14.8348,198000.0
2009-01-26 10:35:00,19.39,19.4,19.27,19.28,170100.0,14.8271,14.8348,14.7353,14.743,170100.0
2009-01-26 10:40:00,19.29,19.38,19.2,19.2,236800.0,14.7506,14.8195,14.6818,14.6818,236800.0
2009-01-26 10:45:00,19.21,19.38,19.2,19.37,192600.0,14.6895,14.8195,14.6818,14.8118,192600.0
2009-01-26 10:50:00,19.36,19.36,19.18,19.18,185400.0,14.8042,14.8042,14.6665,14.6665,185400.0
2009-01-26 10:55:00,19.2,19.25,19.17,19.22,174000.0,14.6818,14.7201,14.6589,14.6971,174000.0
2009-01-26 11:00:00,19.22,19.43,19.22,19.31,261700.0,14.6971,14.8577,14.6971,14.7659,261700.0
2009-01-26 11:05:00,19.31,19.37,19.23,19.24,201300.0,14.7659,14.8118,14.7048,14.7124,201300.0
2009-01-26 11:10:00,19.23,19.26,19.19,19.23,216700.0,14.7048,14.7277,14.6742,14.7048,216700.0
2009-01-26 11:15:00,19.23,19.34,19.15,19.15,200000.0,14.7048,14.7889,14.6436,14.6436,200000.0
2009-01-26 11:20:00,19.15,19.18,19.1,19.18,130000.0,14.6436,14.6665,14.6054,14.6665,130000.0
2009-01-26 11:25:00,19.18,19.27,19.16,19.25,163700.0,14.6665,14.7353,14.6512,14.7201,163700.0
2009-01-26 11:30:00,19.25,19.28,19.15,19.17,154900.0,14.7201,14.743,14.6436,14.6589,154900.0
2009-01-26 11:35:00,19.17,19.21,19.16,19.19,89200.0,14.6589,14.6895,14.6512,14.6742,89200.0
2009-01-26 11:40:00,19.19,19.22,19.15,19.16,165100.0,14.6742,14.6971,14.6436,14.6512,165100.0
2009-01-26 11:45:00,19.17,19.24,19.09,19.09,160400.0,14.6589,14.7124,14.5977,14.5977,160400.0
2009-01-26 11:50:00,19.1,19.13,19.04,19.13,130500.0,14.6054,14.6283,14.5595,14.6283,130500.0
2009-01-26 11:55:00,19.13,19.25,19.12,19.24,111300.0,14.6283,14.7201,14.6206,14.7124,111300.0
2009-01-26 12:00:00,19.23,19.3,19.22,19.28,142400.0,14.7048,14.7583,14.6971,14.743,142400.0
2009-01-26 12:05:00,19.28,19.33,19.27,19.32,130900.0,14.743,14.7812,14.7353,14.7736,130900.0
2009-01-26 12:10:00,19.32,19.38,19.3,19.37,200900.0,14.7736,14.8195,14.7583,14.8118,200900.0
2009-01-26 12:15:00,19.38,19.42,19.29,19.31,116000.0,14.8195,14.8501,14.7506,14.7659,116000.0
2009-01-26 12:20:00,19.31,19.52,19.31,19.49,140300.0,14.7659,14.9265,14.7659,14.9036,140300.0
2009-01-26 12:25:00,19.49,19.52,19.43,19.47,199100.0,14.9036,14.9265,14.8577,14.8883,199100.0
2009-01-26 12:30:00,19.47,19.52,19.28,19.3,139300.0,14.8883,14.9265,14.743,14.7583,139300.0
2009-01-26 12:35:00,19.3,19.33,19.2,19.27,147600.0,14.7583,14.7812,14.6818,14.7353,147600.0
2009-01-26 12:40:00,19.26,19.32,19.19,19.2,131100.0,14.7277,14.7736,14.6742,14.6818,131100.0
2009-01-26 12:45:00,19.19,19.22,19.12,19.16,171900.0,14.6742,14.6971,14.6206,14.6512,171900.0
2009-01-26 12:50:00,19.16,19.18,19.01,19.17,122500.0,14.6512,14.6665,14.5365,14.6589,122500.0
2009-01-26 12:55:00,19.17,19.22,19.02,19.04,145800.0,14.6589,14.6971,14.5442,14.5595,145800.0
2009-01-26 13:00:00,19.03,19.12,19.0,19.08,221200.0,14.5518,14.6206,14.5289,14.5901,221200.0
2009-01-26 13:05:00,19.08,19.08,18.89,18.95,250800.0,14.5901,14.5901,14.4448,14.4907,250800.0
2009-01-26 13:10:00,18.96,18.96,18.86,18.89,106900.0,14.4983,14.4983,14.4218,14.4448,106900.0
2009-01-26 13:15:00,18.89,18.98,18.84,18.86,150300.0,14.4448,14.5136,14.4065,14.4218,150300.0
2009-01-26 13:20:00,18.86,18.93,18.76,18.93,203200.0,14.4218,14.4754,14.3454,14.4754,203200.0
2009-01-26 13:25:00,18.93,19.01,18.88,18.92,203800.0,14.4754,14.5365,14.4371,14.4677,203800.0
2009-01-26 13:30:00,18.92,18.92,18.71,18.71,174000.0,14.4677,14.4677,14.3071,14.3071,174000.0
2009-01-26 13:35:00,18.71,18.82,18.71,18.8,115400.0,14.3071,14.3912,14.3071,14.376,115400.0
2009-01-26 13:40:00,18.8,18.99,18.79,18.99,179300.0,14.376,14.5212,14.3683,14.5212,179300.0
2009-01-26 13:45:00,18.99,19.04,18.84,18.84,195900.0,14.5212,14.5595,14.4065,14.4065,195900.0
2009-01-26 13:50:00,18.84,18.86,18.71,18.83,137000.0,14.4065,14.4218,14.3071,14.3989,137000.0
2009-01-26 13:55:00,18.82,18.82,18.7,18.8,150900.0,14.3912,14.3912,14.2995,14.376,150900.0
2009-01-26 14:00:00,18.8,18.8,18.57,18.63,190800.0,14.376,14.376,14.2001,14.246,190800.0
2009-01-26 14:05:00,18.62,18.71,18.56,18.69,148500.0,14.2383,14.3071,14.1924,14.2918,148500.0
2009-01-26 14:10:00,18.7,18.74,18.45,18.46,151300.0,14.2995,14.3301,14.1083,14.116,151300.0
2009-01-26 14:15:00,18.46,18.6,18.43,18.55,180200.0,14.116,14.223,14.093,14.1848,180200.0
2009-01-26 14:20:00,18.55,18.64,18.53,18.6,144700.0,14.1848,14.2536,14.1695,14.223,144700.0
2009-01-26 14:25:00,18.6,18.81,18.57,18.72,211500.0,14.223,14.3836,14.2001,14.3148,211500.0
2009-01-26 14:30:00,18.72,18.8,18.66,18.8,106900.0,14.3148,14.376,14.2689,14.376,106900.0
2009-01-26 14:35:00,18.8,18.86,18.79,18.81,143600.0,14.376,14.4218,14.3683,14.3836,143600.0
2009-01-26 14:40:00,18.8,18.85,18.71,18.78,103100.0,14.376,14.4142,14.3071,14.3607,103100.0
2009-01-26 14:45:00,18.78,18.91,18.73,18.86,261200.0,14.3607,14.4601,14.3224,14.4218,261200.0
2009-01-26 14:50:00,18.86,18.94,18.83,18.94,174300.0,14.4218,14.483,14.3989,14.483,174300.0
2009-01-26 14:55:00,18.94,18.98,18.81,18.9,270900.0,14.483,14.5136,14.3836,14.4524,270900.0
2009-01-26 15:00:00,18.9,19.02,18.86,18.94,222900.0,14.4524,14.5442,14.4218,14.483,222900.0
2009-01-26 15:05:00,18.94,19.04,18.87,19.01,181100.0,14.483,14.5595,14.4295,14.5365,181100.0
2009-01-26 15:10:00,19.02,19.12,18.92,18.95,223700.0,14.5442,14.6206,14.4677,14.4907,223700.0
2009-01-26 15:15:00,18.96,19.02,18.86,18.99,207200.0,14.4983,14.5442,14.4218,14.5212,207200.0
2009-01-26 15:20:00,18.98,19.05,18.94,18.97,169600.0,14.5136,14.5671,14.483,14.5059,169600.0
2009-01-26 15:25:00,18.97,19.16,18.97,19.01,170700.0,14.5059,14.6512,14.5059,14.5365,170700.0
2009-01-26 15:30:00,19.01,19.03,18.93,18.95,228000.0,14.5365,14.5518,14.4754,14.4907,228000.0
2009-01-26 15:35:00,18.96,19.1,18.94,18.95,268900.0,14.4983,14.6054,14.483,14.4907,268900.0
2009-01-26 15:40:00,18.93,19.02,18.81,18.9,384000.0,14.4754,14.5442,14.3836,14.4524,384000.0
2009-01-26 15:45:00,18.9,18.94,18.82,18.89,289800.0,14.4524,14.483,14.3912,14.4448,289800.0
2009-01-26 15:50:00,18.9,18.92,18.81,18.86,318600.0,14.4524,14.4677,14.3836,14.4218,318600.0
2009-01-26 15:55:00,18.86,18.91,18.84,18.88,272600.0,14.4218,14.4601,14.4065,14.4371,272600.0
2009-01-27 09:30:00,18.86,19.42,18.7,19.0,199900.0,14.4218,14.8501,14.2995,14.5289,199900.0
2009-01-27 09:35:00,19.0,19.01,18.76,18.94,316000.0,14.5289,14.5365,14.3454,14.483,316000.0
2009-01-27 09:40:00,18.94,18.97,18.63,18.67,352000.0,14.483,14.5059,14.246,14.2765,352000.0
2009-01-27 09:45:00,18.68,18.8,18.43,18.46,289500.0,14.2842,14.376,14.093,14.116,289500.0
2009-01-27 09:50:00,18.45,18.53,18.34,18.35,199300.0,14.1083,14.1695,14.0242,14.0318,199300.0
2009-01-27 09:55:00,18.36,18.53,18.35,18.51,313100.0,14.0395,14.1695,14.0318,14.1542,313100.0
2009-01-27 10:00:00,18.51,18.55,18.32,18.42,231100.0,14.1542,14.1848,14.0089,14.0854,231100.0
2009-01-27 10:05:00,18.41,18.41,18.09,18.13,328400.0,14.0777,14.0777,13.833,13.8636,328400.0
2009-01-27 10:10:00,18.14,18.34,18.1,18.32,341400.0,13.8713,14.0242,13.8407,14.0089,341400.0
2009-01-27 10:15:00,18.31,18.35,18.23,18.26,259900.0,14.0013,14.0318,13.9401,13.963,259900.0
2009-01-27 10:20:00,18.25,18.57,18.25,18.41,262500.0,13.9554,14.2001,13.9554,14.0777,262500.0
2009-01-27 10:25:00,18.41,18.49,18.27,18.3,207000.0,14.0777,14.1389,13.9707,13.9936,207000.0
2009-01-27 10:30:00,18.29,18.39,18.22,18.38,164100.0,13.986,14.0624,13.9324,14.0548,164100.0
2009-01-27 10:35:00,18.39,18.44,18.29,18.3,191600.0,14.0624,14.1007,13.986,13.9936,191600.0
2009-01-27 10:40:00,18.29,18.36,18.28,18.3,106300.0,13.986,14.0395,13.9783,13.9936,106300.0
2009-01-27 10:45:00,18.3,18.31,18.21,18.23,111000.0,13.9936,14.0013,13.9248,13.9401,111000.0
2009-01-27 10:50:00,18.22,18.4,18.21,18.36,118200.0,13.9324,14.0701,13.9248,14.0395,118200.0
2009-01-27 10:55:00,18.36,18.53,18.34,18.5,169700.0,14.0395,14.1695,14.0242,14.1465,169700.0
2009-01-27 11:00:00,18.5,18.51,18.44,18.48,134500.0,14.1465,14.1542,14.1007,14.1313,134500.0
2009-01-27 11:05:00,18.46,18.73,18.46,18.67,167000.0,14.116,14.3224,14.116,14.2765,167000.0
2009-01-27 11:10:00,18.67,18.72,18.59,18.6,129100.0,14.2765,14.3148,14.2154,14.223,129100.0
2009-01-27 11:15:00,18.6,18.73,18.59,18.63,138100.0,14.223,14.3224,14.2154,14.246,138100.0
2009-01-27 11:20:00,18.62,18.65,18.52,18.53,129500.0,14.2383,14.2612,14.1618,14.1695,129500.0
2009-01-27 11:25:00,18.54,18.6,18.52,18.57,168700.0,14.1771,14.223,14.1618,14.2001,168700.0
2009-01-27 11:30:00,18.57,18.58,18.5,18.54,174100.0,14.2001,14.2077,14.1465,14.1771,174100.0
2009-01-27 11:35:00,18.54,18.66,18.53,18.64,122600.0,14.1771,14.2689,14.1695,14.2536,122600.0
2009-01-27 11:40:00,18.64,18.64,18.57,18.6,115600.0,14.2536,14.2536,14.2001,14.223,115600.0
2009-01-27 11:45:00,18.6,18.67,18.57,18.57,135600.0,14.223,14.2765,14.2001,14.2001,135600.0
2009-01-27 11:50:00,18.57,18.67,18.56,18.65,149200.0,14.2001,14.2765,14.1924,14.2612,149200.0
2009-01-27 11:55:00,18.66,18.66,18.5,18.53,117700.0,14.2689,14.2689,14.1465,14.1695,117700.0
2009-01-27 12:00:00,18.53,18.57,18.49,18.52,147800.0,14.1695,14.2001,14.1389,14.1618,147800.0
2009-01-27 12:05:00,18.52,18.55,18.5,18.53,112800.0,14.1618,14.1848,14.1465,14.1695,112800.0
2009-01-27 12:10:00,18.54,18.65,18.53,18.59,154400.0,14.1771,14.2612,14.1695,14.2154,154400.0
2009-01-27 12:15:00,18.59,18.67,18.58,18.63,89500.0,14.2154,14.2765,14.2077,14.246,89500.0
2009-01-27 12:20:00,18.63,18.65,18.59,18.65,122900.0,14.246,14.2612,14.2154,14.2612,122900.0
2009-01-27 12:25:00,18.64,18.82,18.61,18.82,160900.0,14.2536,14.3912,14.2307,14.3912,160900.0
2009-01-27 12:30:00,18.82,18.87,18.81,18.85,171300.0,14.3912,14.4295,14.3836,14.4142,171300.0
2009-01-27 12:35:00,18.84,18.85,18.78,18.8,96600.0,14.4065,14.4142,14.3607,14.376,96600.0
2009-01-27 12:40:00,18.81,18.89,18.78,18.79,145600.0,14.3836,14.4448,14.3607,14.3683,145600.0
2009-01-27 12:45:00,18.79,18.81,18.72,18.76,77400.0,14.3683,14.3836,14.3148,14.3454,77400.0
2009-01-27 12:50:00,18.76,18.77,18.7,18.76,105100.0,14.3454,14.353,14.2995,14.3454,105100.0
2009-01-27 12:55:00,18.76,18.82,18.73,18.73,201300.0,14.3454,14.3912,14.3224,14.3224,201300.0
2009-01-27 13:00:00,18.74,18.75,18.66,18.67,109000.0,14.3301,14.3377,14.2689,14.2765,109000.0
2009-01-27 13:05:00,18.66,18.68,18.6,18.64,198900.0,14.2689,14.2842,14.223,14.2536,198900.0
2009-01-27 13:10:00,18.64,18.77,18.61,18.7,168700.0,14.2536,14.353,14.2307,14.2995,168700.0
2009-01-27 13:15:00,18.7,18.71,18.58,18.6,116100.0,14.2995,14.3071,14.2077,14.223,116100.0
2009-01-27 13:20:00,18.59,18.79,18.58,18.79,106400.0,14.2154,14.3683,14.2077,14.3683,106400.0
2009-01-27 13:25:00,18.79,18.8,18.56,18.58,212200.0,14.3683,14.376,14.1924,14.2077,212200.0
2009-01-27 13:30:00,18.58,18.65,18.52,18.6,139600.0,14.2077,14.2612,14.1618,14.223,139600.0
2009-01-27 13:35:00,18.61,18.61,18.53,18.57,201200.0,14.2307,14.2307,14.1695,14.2001,201200.0
2009-01-27 13:40:00,18.58,18.7,18.58,18.63,140200.0,14.2077,14.2995,14.2077,14.246,140200.0
2009-01-27 13:45:00,18.63,18.66,18.52,18.58,142700.0,14.246,14.2689,14.1618,14.2077,142700.0
2009-01-27 13:50:00,18.58,18.65,18.57,18.63,120900.0,14.2077,14.2612,14.2001,14.246,120900.0
2009-01-27 13:55:00,18.63,18.64,18.5,18.5,153300.0,14.246,14.2536,14.1465,14.1465,153300.0
2009-01-27 14:00:00,18.5,18.55,18.45,18.46,203900.0,14.1465,14.1848,14.1083,14.116,203900.0
2009-01-27 14:05:00,18.45,18.47,18.33,18.39,198000.0,14.1083,14.1236,14.0166,14.0624,198000.0
2009-01-27 14:10:00,18.38,18.41,18.26,18.34,297600.0,14.0548,14.0777,13.963,14.0242,297600.0
2009-01-27 14:15:00,18.34,18.44,18.3,18.35,138300.0,14.0242,14.1007,13.9936,14.0318,138300.0
2009-01-27 14:20:00,18.35,18.39,18.2,18.21,252900.0,14.0318,14.0624,13.9171,13.9248,252900.0
2009-01-27 14:25:00,18.2,18.27,18.14,18.2,138700.0,13.9171,13.9707,13.8713,13.9171,138700.0
2009-01-27 14:30:00,18.2,18.26,18.15,18.26,170200.0,13.9171,13.963,13.8789,13.963,170200.0
2009-01-27 14:35:00,18.26,18.38,18.21,18.21,193200.0,13.963,14.0548,13.9248,13.9248,193200.0
2009-01-27 14:40:00,18.21,18.47,18.19,18.29,192800.0,13.9248,14.1236,13.9095,13.986,192800.0
2009-01-27 14:45:00,18.28,18.31,18.22,18.29,114800.0,13.9783,14.0013,13.9324,13.986,114800.0
2009-01-27 14:50:00,18.3,18.57,18.29,18.49,242700.0,13.9936,14.2001,13.986,14.1389,242700.0
2009-01-27 14:55:00,18.49,18.53,18.45,18.52,95000.0,14.1389,14.1695,14.1083,14.1618,95000.0
2009-01-27 15:00:00,18.52,18.57,18.37,18.41,229800.0,14.1618,14.2001,14.0471,14.0777,229800.0
2009-01-27 15:05:00,18.42,18.5,18.34,18.5,207100.0,14.0854,14.1465,14.0242,14.1465,207100.0
2009-01-27 15:10:00,18.51,18.57,18.44,18.56,171700.0,14.1542,14.2001,14.1007,14.1924,171700.0
2009-01-27 15:15:00,18.56,18.63,18.52,18.53,137500.0,14.1924,14.246,14.1618,14.1695,137500.0
2009-01-27 15:20:00,18.52,18.66,18.5,18.61,131600.0,14.1618,14.2689,14.1465,14.2307,131600.0
2009-01-27 15:25:00,18.61,18.7,18.53,18.65,144600.0,14.2307,14.2995,14.1695,14.2612,144600.0
2009-01-27 15:30:00,18.64,18.65,18.51,18.55,187900.0,14.2536,14.2612,14.1542,14.1848,187900.0
2009-01-27 15:35:00,18.54,18.56,18.51,18.53,169700.0,14.1771,14.1924,14.1542,14.1695,169700.0
2009-01-27 15:40:00,18.53,18.54,18.49,18.52,204500.0,14.1695,14.1771,14.1389,14.1618,204500.0
2009-01-27 15:45:00,18.52,18.55,18.47,18.51,303300.0,14.1618,14.1848,14.1236,14.1542,303300.0
2009-01-27 15:50:00,18.52,18.64,18.48,18.61,365100.0,14.1618,14.2536,14.1313,14.2307,365100.0
2009-01-27 15:55:00,18.6,18.62,18.58,18.58,464700.0,14.223,14.2383,14.2077,14.2077,464700.0
2009-01-28 09:30:00,18.97,19.1,18.8,18.87,170700.0,14.5059,14.6054,14.376,14.4295,170700.0
2009-01-28 09:35:00,18.86,19.17,18.66,19.08,266100.0,14.4218,14.6589,14.2689,14.5901,266100.0
2009-01-28 09:40:00,19.09,19.29,19.06,19.11,262800.0,14.5977,14.7506,14.5748,14.613,262800.0
2009-01-28 09:45:00,19.12,19.32,19.09,19.25,312600.0,14.6206,14.7736,14.5977,14.7201,312600.0
2009-01-28 09:50:00,19.24,19.45,19.23,19.28,304100.0,14.7124,14.873,14.7048,14.743,304100.0
2009-01-28 09:55:00,19.28,19.28,19.11,19.12,216800.0,14.743,14.743,14.613,14.6206,216800.0
2009-01-28 10:00:00,19.13,19.26,19.06,19.07,174200.0,14.6283,14.7277,14.5748,14.5824,174200.0
2009-01-28 10:05:00,19.07,19.18,19.02,19.13,222800.0,14.5824,14.6665,14.5442,14.6283,222800.0
2009-01-28 10:10:00,19.14,19.22,19.09,19.21,174100.0,14.6359,14.6971,14.5977,14.6895,174100.0
2009-01-28 10:15:00,19.22,19.26,19.14,19.26,147300.0,14.6971,14.7277,14.6359,14.7277,147300.0
2009-01-28 10:20:00,19.25,19.34,19.24,19.31,107600.0,14.7201,14.7889,14.7124,14.7659,107600.0
2009-01-28 10:25:00,19.32,19.37,19.25,19.37,97400.0,14.7736,14.8118,14.7201,14.8118,97400.0
2009-01-28 10:30:00,19.37,19.55,19.24,19.51,404700.0,14.8118,14.9495,14.7124,14.9189,404700.0
2009-01-28 10:35:00,19.51,19.6,19.48,19.51,207500.0,14.9189,14.9877,14.8959,14.9189,207500.0
2009-01-28 10:40:00,19.51,19.54,19.41,19.48,240800.0,14.9189,14.9418,14.8424,14.8959,240800.0
2009-01-28 10:45:00,19.48,19.65,19.46,19.58,182800.0,14.8959,15.0259,14.8806,14.9724,182800.0
2009-01-28 10:50:00,19.57,19.68,19.56,19.68,246000.0,14.9648,15.0489,14.9571,15.0489,246000.0
2009-01-28 10:55:00,19.68,19.7,19.47,19.5,291700.0,15.0489,15.0642,14.8883,14.9112,291700.0
2009-01-28 11:00:00,19.5,19.58,19.45,19.55,127100.0,14.9112,14.9724,14.873,14.9495,127100.0
2009-01-28 11:05:00,19.55,19.65,19.49,19.58,181800.0,14.9495,15.0259,14.9036,14.9724,181800.0
2009-01-28 11:10:00,19.58,19.58,19.42,19.45,148500.0,14.9724,14.9724,14.8501,14.873,148500.0
2009-01-28 11:15:00,19.44,19.45,19.35,19.45,122700.0,14.8653,14.873,14.7965,14.873,122700.0
2009-01-28 11:20:00,19.45,19.5,19.37,19.4,107100.0,14.873,14.9112,14.8118,14.8348,107100.0
2009-01-28 11:25:00,19.4,19.46,19.37,19.43,93000.0,14.8348,14.8806,14.8118,14.8577,93000.0
2009-01-28 11:30:00,19.44,19.47,19.27,19.32,140600.0,14.8653,14.8883,14.7353,14.7736,140600.0
2009-01-28 11:35:00,19.31,19.32,19.12,19.13,176100.0,14.7659,14.7736,14.6206,14.6283,176100.0
2009-01-28 11:40:00,19.13,19.24,19.11,19.18,134800.0,14.6283,14.7124,14.613,14.6665,134800.0
2009-01-28 11:45:00,19.18,19.2,19.11,19.12,135900.0,14.6665,14.6818,14.613,14.6206,135900.0
2009-01-28 11:50:00,19.13,19.2,19.13,19.19,132200.0,14.6283,14.6818,14.6283,14.6742,132200.0
2009-01-28 11:55:00,19.19,19.25,19.19,19.21,82500.0,14.6742,14.7201,14.6742,14.6895,82500.0
2009-01-28 12:00:00,19.21,19.27,19.19,19.27,78000.0,14.6895,14.7353,14.6742,14.7353,78000.0
2009-01-28 12:05:00,19.25,19.3,19.24,19.27,108700.0,14.7201,14.7583,14.7124,14.7353,108700.0
2009-01-28 12:10:00,19.27,19.28,19.24,19.26,96800.0,14.7353,14.743,14.7124,14.7277,96800.0
2009-01-28 12:15:00,19.25,19.28,19.25,19.26,53500.0,14.7201,14.743,14.7201,14.7277,53500.0
2009-01-28 12:20:00,19.26,19.26,19.22,19.24,84100.0,14.7277,14.7277,14.6971,14.7124,84100.0
2009-01-28 12:25:00,19.24,19.27,19.23,19.25,70200.0,14.7124,14.7353,14.7048,14.7201,70200.0
2009-01-28 12:30:00,19.25,19.29,19.23,19.28,124100.0,14.7201,14.7506,14.7048,14.743,124100.0
2009-01-28 12:35:00,19.27,19.38,19.26,19.37,144500.0,14.7353,14.8195,14.7277,14.8118,144500.0
2009-01-28 12:40:00,19.38,19.38,19.33,19.34,54900.0,14.8195,14.8195,14.7812,14.7889,54900.0
2009-01-28 12:45:00,19.35,19.43,19.35,19.43,90000.0,14.7965,14.8577,14.7965,14.8577,90000.0
2009-01-28 12:50:00,19.43,19.46,19.39,19.4,148500.0,14.8577,14.8806,14.8271,14.8348,148500.0
2009-01-28 12:55:00,19.4,19.41,19.32,19.35,68400.0,14.8348,14.8424,14.7736,14.7965,68400.0
2009-01-28 13:00:00,19.36,19.36,19.31,19.35,56400.0,14.8042,14.8042,14.7659,14.7965,56400.0
2009-01-28 13:05:00,19.35,19.49,19.34,19.45,63400.0,14.7965,14.9036,14.7889,14.873,63400.0
2009-01-28 13:10:00,19.45,19.45,19.34,19.34,90400.0,14.873,14.873,14.7889,14.7889,90400.0
2009-01-28 13:15:00,19.35,19.35,19.29,19.3,36900.0,14.7965,14.7965,14.7506,14.7583,36900.0
2009-01-28 13:20:00,19.3,19.35,19.27,19.34,37600.0,14.7583,14.7965,14.7353,14.7889,37600.0
2009-01-28 13:25:00,19.34,19.45,19.34,19.44,72100.0,14.7889,14.873,14.7889,14.8653,72100.0
2009-01-28 13:30:00,19.44,19.49,19.43,19.43,62200.0,14.8653,14.9036,14.8577,14.8577,62200.0
2009-01-28 13:35:00,19.43,19.48,19.4,19.41,119600.0,14.8577,14.8959,14.8348,14.8424,119600.0
2009-01-28 13:40:00,19.39,19.54,19.39,19.54,114700.0,14.8271,14.9418,14.8271,14.9418,114700.0
2009-01-28 13:45:00,19.53,19.7,19.53,19.69,229900.0,14.9342,15.0642,14.9342,15.0565,229900.0
2009-01-28 13:50:00,19.68,19.7,19.53,19.56,131400.0,15.0489,15.0642,14.9342,14.9571,131400.0
2009-01-28 13:55:00,19.56,19.58,19.47,19.48,89300.0,14.9571,14.9724,14.8883,14.8959,89300.0
2009-01-28 14:00:00,19.48,19.59,19.46,19.57,64600.0,14.8959,14.98,14.8806,14.9648,64600.0
2009-01-28 14:05:00,19.58,19.59,19.52,19.57,88900.0,14.9724,14.98,14.9265,14.9648,88900.0
2009-01-28 14:10:00,19.57,19.62,19.55,19.57,104300.0,14.9648,15.003,14.9495,14.9648,104300.0
2009-01-28 14:15:00,19.56,19.68,19.52,19.66,172300.0,14.9571,15.0489,14.9265,15.0336,172300.0
2009-01-28 14:20:00,19.65,19.69,19.42,19.42,308400.0,15.0259,15.0565,14.8501,14.8501,308400.0
2009-01-28 14:25:00,19.42,19.51,19.28,19.44,288600.0,14.8501,14.9189,14.743,14.8653,288600.0
2009-01-28 14:30:00,19.45,19.47,19.34,19.44,222400.0,14.873,14.8883,14.7889,14.8653,222400.0
2009-01-28 14:35:00,19.44,19.45,19.31,19.42,192800.0,14.8653,14.873,14.7659,14.8501,192800.0
2009-01-28 14:40:00,19.42,19.44,19.35,19.37,152100.0,14.8501,14.8653,14.7965,14.8118,152100.0
2009-01-28 14:45:00,19.37,19.43,19.36,19.41,189200.0,14.8118,14.8577,14.8042,14.8424,189200.0
2009-01-28 14:50:00,19.41,19.41,19.32,19.34,191200.0,14.8424,14.8424,14.7736,14.7889,191200.0
2009-01-28 14:55:00,19.34,19.49,19.34,19.48,161900.0,14.7889,14.9036,14.7889,14.8959,161900.0
2009-01-28 15:00:00,19.48,19.55,19.43,19.46,243500.0,14.8959,14.9495,14.8577,14.8806,243500.0
2009-01-28 15:05:00,19.45,19.52,19.25,19.34,227600.0,14.873,14.9265,14.7201,14.7889,227600.0
2009-01-28 15:10:00,19.34,19.39,19.26,19.27,249000.0,14.7889,14.8271,14.7277,14.7353,249000.0
2009-01-28 15:15:00,19.28,19.4,19.27,19.37,168800.0,14.743,14.8348,14.7353,14.8118,168800.0
2009-01-28 15:20:00,19.38,19.5,19.3,19.36,224100.0,14.8195,14.9112,14.7583,14.8042,224100.0
2009-01-28 15:25:00,19.36,19.37,19.25,19.31,211200.0,14.8042,14.8118,14.7201,14.7659,211200.0
2009-01-28 15:30:00,19.31,19.36,19.25,19.26,241200.0,14.7659,14.8042,14.7201,14.7277,241200.0
2009-01-28 15:35:00,19.27,19.37,19.25,19.33,194500.0,14.7353,14.8118,14.7201,14.7812,194500.0
2009-01-28 15:40:00,19.33,19.42,19.32,19.4,333500.0,14.7812,14.8501,14.7736,14.8348,333500.0
2009-01-28 15:45:00,19.4,19.57,19.37,19.55,306900.0,14.8348,14.9648,14.8118,14.9495,306900.0
2009-01-28 15:50:00,19.56,19.57,19.4,19.48,469600.0,14.9571,14.9648,14.8348,14.8959,469600.0
2009-01-28 15:55:00,19.48,19.5,19.42,19.44,391600.0,14.8959,14.9112,14.8501,14.8653,391600.0
2009-01-29 09:30:00,19.09,19.14,18.56,18.92,311500.0,14.5977,14.6359,14.1924,14.4677,311500.0
2009-01-29 09:35:00,18.91,18.93,18.4,18.43,356200.0,14.4601,14.4754,14.0701,14.093,356200.0
2009-01-29 09:40:00,18.45,18.7,18.43,18.65,403600.0,14.1083,14.2995,14.093,14.2612,403600.0
2009-01-29 09:45:00,18.65,18.7,18.41,18.55,284000.0,14.2612,14.2995,14.0777,14.1848,284000.0
2009-01-29 09:50:00,18.55,18.71,18.37,18.38,301300.0,14.1848,14.3071,14.0471,14.0548,301300.0
2009-01-29 09:55:00,18.39,18.43,18.19,18.25,357800.0,14.0624,14.093,13.9095,13.9554,357800.0
2009-01-29 10:00:00,18.25,18.25,18.05,18.1,363600.0,13.9554,13.9554,13.8024,13.8407,363600.0
2009-01-29 10:05:00,18.11,18.28,18.08,18.22,336500.0,13.8483,13.9783,13.8254,13.9324,336500.0
2009-01-29 10:10:00,18.23,18.26,18.13,18.25,355400.0,13.9401,13.963,13.8636,13.9554,355400.0
2009-01-29 10:15:00,18.25,18.35,18.2,18.33,264800.0,13.9554,14.0318,13.9171,14.0166,264800.0
2009-01-29 10:20:00,18.33,18.43,18.25,18.38,332600.0,14.0166,14.093,13.9554,14.0548,332600.0
2009-01-29 10:25:00,18.38,18.48,18.35,18.45,250800.0,14.0548,14.1313,14.0318,14.1083,250800.0
2009-01-29 10:30:00,18.45,18.5,18.2,18.23,481800.0,14.1083,14.1465,13.9171,13.9401,481800.0
2009-01-29 10:35:00,18.23,18.35,18.16,18.32,263800.0,13.9401,14.0318,13.8866,14.0089,263800.0
2009-01-29 10:40:00,18.34,18.34,18.19,18.21,253700.0,14.0242,14.0242,13.9095,13.9248,253700.0
2009-01-29 10:45:00,18.22,18.33,18.2,18.3,402500.0,13.9324,14.0166,13.9171,13.9936,402500.0
2009-01-29 10:50:00,18.3,18.36,18.2,18.33,135900.0,13.9936,14.0395,13.9171,14.0166,135900.0
2009-01-29 10:55:00,18.33,18.36,18.25,18.31,204800.0,14.0166,14.0395,13.9554,14.0013,204800.0
2009-01-29 11:00:00,18.31,18.31,18.06,18.08,232800.0,14.0013,14.0013,13.8101,13.8254,232800.0
2009-01-29 11:05:00,18.09,18.18,18.08,18.16,129600.0,13.833,13.9018,13.8254,13.8866,129600.0
2009-01-29 11:10:00,18.16,18.24,18.15,18.23,156000.0,13.8866,13.9477,13.8789,13.9401,156000.0
2009-01-29 11:15:00,18.23,18.25,18.12,18.12,118600.0,13.9401,13.9554,13.856,13.856,118600.0
2009-01-29 11:20:00,18.12,18.15,18.06,18.14,136300.0,13.856,13.8789,13.8101,13.8713,136300.0
2009-01-29 11:25:00,18.14,18.15,18.04,18.04,207000.0,13.8713,13.8789,13.7948,13.7948,207000.0
2009-01-29 11:30:00,18.04,18.08,18.02,18.05,130600.0,13.7948,13.8254,13.7795,13.8024,130600.0
2009-01-29 11:35:00,18.04,18.07,18.03,18.06,105900.0,13.7948,13.8177,13.7871,13.8101,105900.0
2009-01-29 11:40:00,18.06,18.16,18.05,18.1,159500.0,13.8101,13.8866,13.8024,13.8407,159500.0
2009-01-29 11:45:00,18.1,18.13,18.07,18.11,123300.0,13.8407,13.8636,13.8177,13.8483,123300.0
2009-01-29 11:50:00,18.11,18.14,18.06,18.13,114700.0,13.8483,13.8713,13.8101,13.8636,114700.0
2009-01-29 11:55:00,18.14,18.15,18.09,18.11,84000.0,13.8713,13.8789,13.833,13.8483,84000.0
2009-01-29 12:00:00,18.11,18.12,18.03,18.04,160400.0,13.8483,13.856,13.7871,13.7948,160400.0
2009-01-29 12:05:00,18.04,18.1,18.03,18.1,110600.0,13.7948,13.8407,13.7871,13.8407,110600.0
2009-01-29 12:10:00,18.09,18.25,18.09,18.2,230700.0,13.833,13.9554,13.833,13.9171,230700.0
2009-01-29 12:15:00,18.2,18.26,18.18,18.26,126800.0,13.9171,13.963,13.9018,13.963,126800.0
2009-01-29 12:20:00,18.26,18.34,18.23,18.32,150700.0,13.963,14.0242,13.9401,14.0089,150700.0
2009-01-29 12:25:00,18.31,18.36,18.28,18.31,105400.0,14.0013,14.0395,13.9783,14.0013,105400.0
2009-01-29 12:30:00,18.31,18.34,18.23,18.34,138300.0,14.0013,14.0242,13.9401,14.0242,138300.0
2009-01-29 12:35:00,18.33,18.45,18.33,18.36,137600.0,14.0166,14.1083,14.0166,14.0395,137600.0
2009-01-29 12:40:00,18.36,18.36,18.24,18.3,109700.0,14.0395,14.0395,13.9477,13.9936,109700.0
2009-01-29 12:45:00,18.29,18.36,18.28,18.28,75700.0,13.986,14.0395,13.9783,13.9783,75700.0
2009-01-29 12:50:00,18.28,18.29,18.23,18.23,134400.0,13.9783,13.986,13.9401,13.9401,134400.0
2009-01-29 12:55:00,18.24,18.26,18.15,18.23,126600.0,13.9477,13.963,13.8789,13.9401,126600.0
2009-01-29 13:00:00,18.23,18.23,18.16,18.19,77600.0,13.9401,13.9401,13.8866,13.9095,77600.0
2009-01-29 13:05:00,18.19,18.21,18.13,18.14,82100.0,13.9095,13.9248,13.8636,13.8713,82100.0
2009-01-29 13:10:00,18.13,18.21,18.13,18.2,76600.0,13.8636,13.9248,13.8636,13.9171,76600.0
2009-01-29 13:15:00,18.21,18.22,18.15,18.15,76800.0,13.9248,13.9324,13.8789,13.8789,76800.0
2009-01-29 13:20:00,18.16,18.16,18.07,18.1,138500.0,13.8866,13.8866,13.8177,13.8407,138500.0
2009-01-29 13:25:00,18.09,18.13,18.08,18.09,176100.0,13.833,13.8636,13.8254,13.833,176100.0
2009-01-29 13:30:00,18.09,18.11,18.06,18.08,239000.0,13.833,13.8483,13.8101,13.8254,239000.0
2009-01-29 13:35:00,18.08,18.11,18.02,18.03,113300.0,13.8254,13.8483,13.7795,13.7871,113300.0
2009-01-29 13:40:00,18.03,18.11,18.03,18.09,102700.0,13.7871,13.8483,13.7871,13.833,102700.0
2009-01-29 13:45:00,18.08,18.14,18.06,18.06,111200.0,13.8254,13.8713,13.8101,13.8101,111200.0
2009-01-29 13:50:00,18.06,18.08,18.0,18.05,100900.0,13.8101,13.8254,13.7642,13.8024,100900.0
2009-01-29 13:55:00,18.05,18.08,18.0,18.05,85500.0,13.8024,13.8254,13.7642,13.8024,85500.0
2009-01-29 14:00:00,18.06,18.1,18.01,18.07,105100.0,13.8101,13.8407,13.7719,13.8177,105100.0
2009-01-29 14:05:00,18.08,18.13,18.07,18.09,101100.0,13.8254,13.8636,13.8177,13.833,101100.0
2009-01-29 14:10:00,18.09,18.18,18.08,18.18,129900.0,13.833,13.9018,13.8254,13.9018,129900.0
2009-01-29 14:15:00,18.18,18.18,18.1,18.15,128200.0,13.9018,13.9018,13.8407,13.8789,128200.0
2009-01-29 14:20:00,18.15,18.17,18.06,18.07,119400.0,13.8789,13.8942,13.8101,13.8177,119400.0
2009-01-29 14:25:00,18.07,18.18,18.03,18.18,206600.0,13.8177,13.9018,13.7871,13.9018,206600.0
2009-01-29 14:30:00,18.18,18.19,18.14,18.14,186100.0,13.9018,13.9095,13.8713,13.8713,186100.0
2009-01-29 14:35:00,18.14,18.15,18.09,18.14,112700.0,13.8713,13.8789,13.833,13.8713,112700.0
2009-01-29 14:40:00,18.13,18.18,18.06,18.09,380800.0,13.8636,13.9018,13.8101,13.833,380800.0
2009-01-29 14:45:00,18.09,18.1,17.97,18.0,335900.0,13.833,13.8407,13.7413,13.7642,335900.0
2009-01-29 14:50:00,18.0,18.09,18.0,18.09,345300.0,13.7642,13.833,13.7642,13.833,345300.0
2009-01-29 14:55:00,18.1,18.13,18.07,18.09,214500.0,13.8407,13.8636,13.8177,13.833,214500.0
2009-01-29 15:00:00,18.1,18.17,18.05,18.17,307100.0,13.8407,13.8942,13.8024,13.8942,307100.0
2009-01-29 15:05:00,18.17,18.17,18.11,18.14,184500.0,13.8942,13.8942,13.8483,13.8713,184500.0
2009-01-29 15:10:00,18.15,18.21,18.11,18.2,148000.0,13.8789,13.9248,13.8483,13.9171,148000.0
2009-01-29 15:15:00,18.2,18.2,18.11,18.11,198900.0,13.9171,13.9171,13.8483,13.8483,198900.0
2009-01-29 15:20:00,18.12,18.13,17.99,18.05,295500.0,13.856,13.8636,13.7566,13.8024,295500.0
2009-01-29 15:25:00,18.06,18.1,18.02,18.07,203900.0,13.8101,13.8407,13.7795,13.8177,203900.0
2009-01-29 15:30:00,18.06,18.06,17.87,17.91,344900.0,13.8101,13.8101,13.6648,13.6954,344900.0
2009-01-29 15:35:00,17.91,18.04,17.89,17.95,284600.0,13.6954,13.7948,13.6801,13.726,284600.0
2009-01-29 15:40:00,17.95,18.06,17.94,17.96,310300.0,13.726,13.8101,13.7183,13.7336,310300.0
2009-01-29 15:45:00,17.95,18.04,17.93,18.01,355400.0,13.726,13.7948,13.7107,13.7719,355400.0
2009-01-29 15:50:00,18.0,18.02,17.98,18.0,338700.0,13.7642,13.7795,13.7489,13.7642,338700.0
2009-01-29 15:55:00,18.01,18.09,17.99,18.05,586100.0,13.7719,13.833,13.7566,13.8024,586100.0
2009-01-30 09:30:00,18.49,18.63,18.06,18.2,348500.0,14.1389,14.246,13.8101,13.9171,348500.0
2009-01-30 09:35:00,18.21,18.24,17.95,17.95,204500.0,13.9248,13.9477,13.726,13.726,204500.0
2009-01-30 09:40:00,17.95,18.06,17.84,18.06,189100.0,13.726,13.8101,13.6419,13.8101,189100.0
2009-01-30 09:45:00,18.06,18.15,17.96,17.98,194900.0,13.8101,13.8789,13.7336,13.7489,194900.0
2009-01-30 09:50:00,17.99,18.05,17.88,17.89,160200.0,13.7566,13.8024,13.6724,13.6801,160200.0
2009-01-30 09:55:00,17.88,17.95,17.72,17.76,243700.0,13.6724,13.726,13.5501,13.5807,243700.0
2009-01-30 10:00:00,17.76,17.79,17.69,17.77,169500.0,13.5807,13.6036,13.5272,13.5883,169500.0
2009-01-30 10:05:00,17.77,17.82,17.68,17.69,117800.0,13.5883,13.6266,13.5195,13.5272,117800.0
2009-01-30 10:10:00,17.69,17.71,17.55,17.56,196200.0,13.5272,13.5425,13.4201,13.4277,196200.0
2009-01-30 10:15:00,17.55,17.6,17.5,17.53,273000.0,13.4201,13.4583,13.3819,13.4048,273000.0
2009-01-30 10:20:00,17.53,17.57,17.5,17.54,192600.0,13.4048,13.4354,13.3819,13.4125,192600.0
2009-01-30 10:25:00,17.54,17.58,17.36,17.41,359700.0,13.4125,13.443,13.2748,13.313,359700.0
2009-01-30 10:30:00,17.41,17.45,17.28,17.45,286900.0,13.313,13.3436,13.2136,13.3436,286900.0
2009-01-30 10:35:00,17.44,17.47,17.42,17.44,113600.0,13.336,13.3589,13.3207,13.336,113600.0
2009-01-30 10:40:00,17.44,17.58,17.42,17.57,218500.0,13.336,13.443,13.3207,13.4354,218500.0
2009-01-30 10:45:00,17.57,17.62,17.49,17.52,161100.0,13.4354,13.4736,13.3742,13.3972,161100.0
2009-01-30 10:50:00,17.52,17.57,17.45,17.57,200900.0,13.3972,13.4354,13.3436,13.4354,200900.0
2009-01-30 10:55:00,17.56,17.62,17.51,17.55,118700.0,13.4277,13.4736,13.3895,13.4201,118700.0
2009-01-30 11:00:00,17.54,17.7,17.52,17.69,166700.0,13.4125,13.5348,13.3972,13.5272,166700.0
2009-01-30 11:05:00,17.69,17.79,17.68,17.76,258900.0,13.5272,13.6036,13.5195,13.5807,258900.0
2009-01-30 11:10:00,17.76,17.78,17.38,17.7,109900.0,13.5807,13.596,13.2901,13.5348,109900.0
2009-01-30 11:15:00,17.71,17.73,17.55,17.56,184500.0,13.5425,13.5577,13.4201,13.4277,184500.0
2009-01-30 11:20:00,17.56,17.66,17.55,17.65,98700.0,13.4277,13.5042,13.4201,13.4966,98700.0
2009-01-30 11:25:00,17.65,17.65,17.55,17.62,150300.0,13.4966,13.4966,13.4201,13.4736,150300.0
2009-01-30 11:30:00,17.62,17.7,17.62,17.68,90600.0,13.4736,13.5348,13.4736,13.5195,90600.0
2009-01-30 11:35:00,17.68,17.69,17.62,17.64,84500.0,13.5195,13.5272,13.4736,13.4889,84500.0
2009-01-30 11:40:00,17.64,17.68,17.64,17.65,95600.0,13.4889,13.5195,13.4889,13.4966,95600.0
2009-01-30 11:45:00,17.65,17.74,17.57,17.72,127400.0,13.4966,13.5654,13.4354,13.5501,127400.0
2009-01-30 11:50:00,17.72,17.75,17.65,17.66,130900.0,13.5501,13.573,13.4966,13.5042,130900.0
2009-01-30 11:55:00,17.66,17.68,17.61,17.61,106500.0,13.5042,13.5195,13.466,13.466,106500.0
2009-01-30 12:00:00,17.62,17.65,17.52,17.52,166000.0,13.4736,13.4966,13.3972,13.3972,166000.0
2009-01-30 12:05:00,17.51,17.56,17.5,17.56,106200.0,13.3895,13.4277,13.3819,13.4277,106200.0
2009-01-30 12:10:00,17.56,17.65,17.56,17.61,99200.0,13.4277,13.4966,13.4277,13.466,99200.0
2009-01-30 12:15:00,17.62,17.63,17.59,17.62,110100.0,13.4736,13.4813,13.4507,13.4736,110100.0
2009-01-30 12:20:00,17.63,17.64,17.55,17.55,83800.0,13.4813,13.4889,13.4201,13.4201,83800.0
2009-01-30 12:25:00,17.55,17.56,17.54,17.54,56400.0,13.4201,13.4277,13.4125,13.4125,56400.0
2009-01-30 12:30:00,17.54,17.55,17.44,17.46,91500.0,13.4125,13.4201,13.336,13.3513,91500.0
2009-01-30 12:35:00,17.47,17.49,17.46,17.47,59500.0,13.3589,13.3742,13.3513,13.3589,59500.0
2009-01-30 12:40:00,17.46,17.51,17.45,17.5,76700.0,13.3513,13.3895,13.3436,13.3819,76700.0
2009-01-30 12:45:00,17.5,17.77,17.5,17.64,219000.0,13.3819,13.5883,13.3819,13.4889,219000.0
2009-01-30 12:50:00,17.65,17.71,17.64,17.68,186400.0,13.4966,13.5425,13.4889,13.5195,186400.0
2009-01-30 12:55:00,17.67,17.82,17.67,17.82,144300.0,13.5119,13.6266,13.5119,13.6266,144300.0
2009-01-30 13:00:00,17.81,17.9,17.8,17.9,147700.0,13.6189,13.6877,13.6113,13.6877,147700.0
2009-01-30 13:05:00,17.9,17.98,17.9,17.94,193500.0,13.6877,13.7489,13.6877,13.7183,193500.0
2009-01-30 13:10:00,17.95,17.99,17.94,17.98,113400.0,13.726,13.7566,13.7183,13.7489,113400.0
2009-01-30 13:15:00,17.98,17.99,17.84,17.86,156100.0,13.7489,13.7566,13.6419,13.6572,156100.0
2009-01-30 13:20:00,17.85,17.86,17.8,17.82,100600.0,13.6495,13.6572,13.6113,13.6266,100600.0
2009-01-30 13:25:00,17.81,17.87,17.66,17.78,265100.0,13.6189,13.6648,13.5042,13.596,265100.0
2009-01-30 13:30:00,17.78,17.78,17.53,17.59,275100.0,13.596,13.596,13.4048,13.4507,275100.0
2009-01-30 13:35:00,17.59,17.62,17.5,17.52,157400.0,13.4507,13.4736,13.3819,13.3972,157400.0
2009-01-30 13:40:00,17.51,17.53,17.43,17.51,166900.0,13.3895,13.4048,13.3283,13.3895,166900.0
2009-01-30 13:45:00,17.51,17.52,17.43,17.47,184700.0,13.3895,13.3972,13.3283,13.3589,184700.0
2009-01-30 13:50:00,17.48,17.54,17.43,17.51,142400.0,13.3666,13.4125,13.3283,13.3895,142400.0
2009-01-30 13:55:00,17.51,17.6,17.49,17.59,134000.0,13.3895,13.4583,13.3742,13.4507,134000.0
2009-01-30 14:00:00,17.59,17.65,17.55,17.57,118100.0,13.4507,13.4966,13.4201,13.4354,118100.0
2009-01-30 14:05:00,17.57,17.59,17.5,17.51,129400.0,13.4354,13.4507,13.3819,13.3895,129400.0
2009-01-30 14:10:00,17.51,17.62,17.5,17.58,112500.0,13.3895,13.4736,13.3819,13.443,112500.0
2009-01-30 14:15:00,17.58,17.58,17.51,17.54,111300.0,13.443,13.443,13.3895,13.4125,111300.0
2009-01-30 14:20:00,17.55,17.56,17.44,17.46,113900.0,13.4201,13.4277,13.336,13.3513,113900.0
2009-01-30 14:25:00,17.47,17.61,17.45,17.58,184300.0,13.3589,13.466,13.3436,13.443,184300.0
2009-01-30 14:30:00,17.58,17.63,17.57,17.59,212700.0,13.443,13.4813,13.4354,13.4507,212700.0
2009-01-30 14:35:00,17.6,17.67,17.57,17.62,147500.0,13.4583,13.5119,13.4354,13.4736,147500.0
2009-01-30 14:40:00,17.61,17.61,17.55,17.57,131900.0,13.466,13.466,13.4201,13.4354,131900.0
2009-01-30 14:45:00,17.56,17.56,17.49,17.49,76400.0,13.4277,13.4277,13.3742,13.3742,76400.0
2009-01-30 14:50:00,17.49,17.5,17.4,17.4,103100.0,13.3742,13.3819,13.3054,13.3054,103100.0
2009-01-30 14:55:00,17.4,17.5,17.39,17.46,109000.0,13.3054,13.3819,13.2978,13.3513,109000.0
2009-01-30 15:00:00,17.47,17.55,17.38,17.39,201700.0,13.3589,13.4201,13.2901,13.2978,201700.0
2009-01-30 15:05:00,17.39,17.45,17.37,17.42,184400.0,13.2978,13.3436,13.2825,13.3207,184400.0
2009-01-30 15:10:00,17.43,17.52,17.41,17.5,185900.0,13.3283,13.3972,13.313,13.3819,185900.0
2009-01-30 15:15:00,17.49,17.5,17.36,17.36,141800.0,13.3742,13.3819,13.2748,13.2748,141800.0
2009-01-30 15:20:00,17.36,17.38,17.27,17.28,274600.0,13.2748,13.2901,13.206,13.2136,274600.0
2009-01-30 15:25:00,17.28,17.34,17.25,17.25,254200.0,13.2136,13.2595,13.1907,13.1907,254200.0
2009-01-30 15:30:00,17.25,17.27,17.16,17.22,330800.0,13.1907,13.206,13.1219,13.1678,330800.0
2009-01-30 15:35:00,17.23,17.24,17.13,17.18,224100.0,13.1754,13.1831,13.0989,13.1372,224100.0
2009-01-30 15:40:00,17.18,17.27,17.14,17.21,403100.0,13.1372,13.206,13.1066,13.1601,403100.0
2009-01-30 15:45:00,17.21,17.29,17.12,17.23,424300.0,13.1601,13.2213,13.0913,13.1754,424300.0
2009-01-30 15:50:00,17.23,17.24,17.17,17.18,451100.0,13.1754,13.1831,13.1295,13.1372,451100.0
2009-01-30 15:55:00,17.18,17.27,17.15,17.26,796900.0,13.1372,13.206,13.1142,13.1983,796900.0
2009-02-02 09:30:00,16.89,17.0,16.69,16.82,315000.0,12.9154,12.9995,12.7625,12.8619,315000.0
2009-02-02 09:35:00,16.82,17.05,16.81,17.05,143000.0,12.8619,13.0378,12.8542,13.0378,143000.0
2009-02-02 09:40:00,17.05,17.05,16.74,16.91,229500.0,13.0378,13.0378,12.8007,12.9307,229500.0
2009-02-02 09:45:00,16.9,16.94,16.76,16.82,182300.0,12.9231,12.9536,12.816,12.8619,182300.0
2009-02-02 09:50:00,16.83,16.94,16.8,16.83,187600.0,12.8695,12.9536,12.8466,12.8695,187600.0
2009-02-02 09:55:00,16.82,16.89,16.75,16.87,211800.0,12.8619,12.9154,12.8084,12.9001,211800.0
2009-02-02 10:00:00,16.88,17.01,16.86,16.93,329800.0,12.9078,13.0072,12.8925,12.946,329800.0
2009-02-02 10:05:00,16.94,17.03,16.88,17.0,196000.0,12.9536,13.0225,12.9078,12.9995,196000.0
2009-02-02 10:10:00,17.0,17.13,16.99,17.12,141600.0,12.9995,13.0989,12.9919,13.0913,141600.0
2009-02-02 10:15:00,17.12,17.28,17.11,17.2,215700.0,13.0913,13.2136,13.0836,13.1525,215700.0
2009-02-02 10:20:00,17.22,17.39,17.21,17.25,230900.0,13.1678,13.2978,13.1601,13.1907,230900.0
2009-02-02 10:25:00,17.26,17.27,17.16,17.21,204300.0,13.1983,13.206,13.1219,13.1601,204300.0
2009-02-02 10:30:00,17.21,17.25,17.15,17.22,171200.0,13.1601,13.1907,13.1142,13.1678,171200.0
2009-02-02 10:35:00,17.22,17.4,17.18,17.3,176700.0,13.1678,13.3054,13.1372,13.2289,176700.0
2009-02-02 10:40:00,17.31,17.34,17.19,17.24,252400.0,13.2366,13.2595,13.1448,13.1831,252400.0
2009-02-02 10:45:00,17.19,17.23,17.14,17.2,134500.0,13.1448,13.1754,13.1066,13.1525,134500.0
2009-02-02 10:50:00,17.19,17.2,17.06,17.11,94700.0,13.1448,13.1525,13.0454,13.0836,94700.0
2009-02-02 10:55:00,17.11,17.27,17.11,17.19,125700.0,13.0836,13.206,13.0836,13.1448,125700.0
2009-02-02 11:00:00,17.19,17.25,17.14,17.18,190100.0,13.1448,13.1907,13.1066,13.1372,190100.0
2009-02-02 11:05:00,17.16,17.22,17.13,17.15,219400.0,13.1219,13.1678,13.0989,13.1142,219400.0
2009-02-02 11:10:00,17.16,17.19,17.15,17.17,63000.0,13.1219,13.1448,13.1142,13.1295,63000.0
2009-02-02 11:15:00,17.17,17.27,17.17,17.26,125900.0,13.1295,13.206,13.1295,13.1983,125900.0
2009-02-02 11:20:00,17.26,17.3,17.19,17.29,268600.0,13.1983,13.2289,13.1448,13.2213,268600.0
2009-02-02 11:25:00,17.29,17.34,17.28,17.34,110700.0,13.2213,13.2595,13.2136,13.2595,110700.0
2009-02-02 11:30:00,17.35,17.39,17.27,17.37,125000.0,13.2672,13.2978,13.206,13.2825,125000.0
2009-02-02 11:35:00,17.36,17.38,17.24,17.24,162600.0,13.2748,13.2901,13.1831,13.1831,162600.0
2009-02-02 11:40:00,17.23,17.26,17.14,17.26,224200.0,13.1754,13.1983,13.1066,13.1983,224200.0
2009-02-02 11:45:00,17.26,17.29,17.21,17.24,184300.0,13.1983,13.2213,13.1601,13.1831,184300.0
2009-02-02 11:50:00,17.24,17.29,17.21,17.22,148600.0,13.1831,13.2213,13.1601,13.1678,148600.0
2009-02-02 11:55:00,17.22,17.25,17.18,17.22,66300.0,13.1678,13.1907,13.1372,13.1678,66300.0
2009-02-02 12:00:00,17.23,17.35,17.23,17.25,102000.0,13.1754,13.2672,13.1754,13.1907,102000.0
2009-02-02 12:05:00,17.25,17.29,17.2,17.27,151100.0,13.1907,13.2213,13.1525,13.206,151100.0
2009-02-02 12:10:00,17.26,17.27,17.21,17.23,89600.0,13.1983,13.206,13.1601,13.1754,89600.0
2009-02-02 12:15:00,17.24,17.29,17.22,17.28,59600.0,13.1831,13.2213,13.1678,13.2136,59600.0
2009-02-02 12:20:00,17.28,17.29,17.24,17.27,60800.0,13.2136,13.2213,13.1831,13.206,60800.0
2009-02-02 12:25:00,17.28,17.34,17.27,17.33,75800.0,13.2136,13.2595,13.206,13.2519,75800.0
2009-02-02 12:30:00,17.33,17.46,17.33,17.44,137700.0,13.2519,13.3513,13.2519,13.336,137700.0
2009-02-02 12:35:00,17.45,17.53,17.42,17.5,79500.0,13.3436,13.4048,13.3207,13.3819,79500.0
2009-02-02 12:40:00,17.51,17.53,17.43,17.48,97900.0,13.3895,13.4048,13.3283,13.3666,97900.0
2009-02-02 12:45:00,17.49,17.55,17.47,17.49,79400.0,13.3742,13.4201,13.3589,13.3742,79400.0
2009-02-02 12:50:00,17.5,17.51,17.37,17.38,108000.0,13.3819,13.3895,13.2825,13.2901,108000.0
2009-02-02 12:55:00,17.37,17.43,17.35,17.39,108700.0,13.2825,13.3283,13.2672,13.2978,108700.0
2009-02-02 13:00:00,17.39,17.41,17.34,17.39,61800.0,13.2978,13.313,13.2595,13.2978,61800.0
2009-02-02 13:05:00,17.38,17.38,17.28,17.31,50900.0,13.2901,13.2901,13.2136,13.2366,50900.0
2009-02-02 13:10:00,17.31,17.31,17.22,17.22,66400.0,13.2366,13.2366,13.1678,13.1678,66400.0
2009-02-02 13:15:00,17.22,17.26,17.18,17.26,81000.0,13.1678,13.1983,13.1372,13.1983,81000.0
2009-02-02 13:20:00,17.27,17.29,17.18,17.19,87500.0,13.206,13.2213,13.1372,13.1448,87500.0
2009-02-02 13:25:00,17.2,17.23,17.18,17.2,43900.0,13.1525,13.1754,13.1372,13.1525,43900.0
2009-02-02 13:30:00,17.21,17.27,17.2,17.27,69600.0,13.1601,13.206,13.1525,13.206,69600.0
2009-02-02 13:35:00,17.27,17.32,17.27,17.31,91300.0,13.206,13.2442,13.206,13.2366,91300.0
2009-02-02 13:40:00,17.32,17.35,17.3,17.32,64300.0,13.2442,13.2672,13.2289,13.2442,64300.0
2009-02-02 13:45:00,17.33,17.43,17.33,17.43,91000.0,13.2519,13.3283,13.2519,13.3283,91000.0
2009-02-02 13:50:00,17.42,17.42,17.28,17.29,64500.0,13.3207,13.3207,13.2136,13.2213,64500.0
2009-02-02 13:55:00,17.29,17.3,17.2,17.2,101000.0,13.2213,13.2289,13.1525,13.1525,101000.0
2009-02-02 14:00:00,17.21,17.21,17.17,17.18,137100.0,13.1601,13.1601,13.1295,13.1372,137100.0
2009-02-02 14:05:00,17.18,17.24,17.15,17.19,85100.0,13.1372,13.1831,13.1142,13.1448,85100.0
2009-02-02 14:10:00,17.19,17.23,17.15,17.2,65000.0,13.1448,13.1754,13.1142,13.1525,65000.0
2009-02-02 14:15:00,17.2,17.21,17.16,17.17,85000.0,13.1525,13.1601,13.1219,13.1295,85000.0
2009-02-02 14:20:00,17.17,17.18,17.05,17.08,133100.0,13.1295,13.1372,13.0378,13.0607,133100.0
2009-02-02 14:25:00,17.07,17.08,16.97,16.99,126900.0,13.0531,13.0607,12.9766,12.9919,126900.0
2009-02-02 14:30:00,17.0,17.01,16.95,16.99,86500.0,12.9995,13.0072,12.9613,12.9919,86500.0
2009-02-02 14:35:00,16.98,17.01,16.94,16.96,95900.0,12.9842,13.0072,12.9536,12.9689,95900.0
2009-02-02 14:40:00,16.97,17.04,16.96,17.02,78100.0,12.9766,13.0301,12.9689,13.0148,78100.0
2009-02-02 14:45:00,17.02,17.03,16.92,16.95,78300.0,13.0148,13.0225,12.9384,12.9613,78300.0
2009-02-02 14:50:00,16.96,16.99,16.94,16.97,78700.0,12.9689,12.9919,12.9536,12.9766,78700.0
2009-02-02 14:55:00,16.97,16.99,16.94,16.95,86500.0,12.9766,12.9919,12.9536,12.9613,86500.0
2009-02-02 15:00:00,16.95,17.03,16.94,17.03,144900.0,12.9613,13.0225,12.9536,13.0225,144900.0
2009-02-02 15:05:00,17.03,17.08,17.0,17.08,147500.0,13.0225,13.0607,12.9995,13.0607,147500.0
2009-02-02 15:10:00,17.08,17.12,17.06,17.09,100700.0,13.0607,13.0913,13.0454,13.0684,100700.0
2009-02-02 15:15:00,17.09,17.12,17.06,17.07,57000.0,13.0684,13.0913,13.0454,13.0531,57000.0
2009-02-02 15:20:00,17.06,17.1,17.02,17.03,126400.0,13.0454,13.076,13.0148,13.0225,126400.0
2009-02-02 15:25:00,17.02,17.1,17.02,17.1,119400.0,13.0148,13.076,13.0148,13.076,119400.0
2009-02-02 15:30:00,17.1,17.19,17.1,17.18,142200.0,13.076,13.1448,13.076,13.1372,142200.0
2009-02-02 15:35:00,17.18,17.24,17.14,17.19,195100.0,13.1372,13.1831,13.1066,13.1448,195100.0
2009-02-02 15:40:00,17.19,17.32,17.19,17.21,187000.0,13.1448,13.2442,13.1448,13.1601,187000.0
2009-02-02 15:45:00,17.22,17.27,17.17,17.19,172000.0,13.1678,13.206,13.1295,13.1448,172000.0
2009-02-02 15:50:00,17.19,17.23,17.12,17.16,238300.0,13.1448,13.1754,13.0913,13.1219,238300.0
2009-02-02 15:55:00,17.16,17.16,17.11,17.13,362900.0,13.1219,13.1219,13.0836,13.0989,362900.0
2009-02-03 09:30:00,17.27,17.39,17.14,17.17,134200.0,13.206,13.2978,13.1066,13.1295,134200.0
2009-02-03 09:35:00,17.17,17.28,17.12,17.16,218000.0,13.1295,13.2136,13.0913,13.1219,218000.0
2009-02-03 09:40:00,17.15,17.24,17.0,17.05,271100.0,13.1142,13.1831,12.9995,13.0378,271100.0
2009-02-03 09:45:00,17.05,17.07,16.98,17.07,238000.0,13.0378,13.0531,12.9842,13.0531,238000.0
2009-02-03 09:50:00,17.08,17.13,16.99,17.08,130900.0,13.0607,13.0989,12.9919,13.0607,130900.0
2009-02-03 09:55:00,17.07,17.18,17.05,17.14,125800.0,13.0531,13.1372,13.0378,13.1066,125800.0
2009-02-03 10:00:00,17.14,17.25,17.09,17.14,205300.0,13.1066,13.1907,13.0684,13.1066,205300.0
2009-02-03 10:05:00,17.14,17.38,17.13,17.3,161700.0,13.1066,13.2901,13.0989,13.2289,161700.0
2009-02-03 10:10:00,17.31,17.36,17.24,17.26,184500.0,13.2366,13.2748,13.1831,13.1983,184500.0
2009-02-03 10:15:00,17.27,17.38,17.22,17.25,195400.0,13.206,13.2901,13.1678,13.1907,195400.0
2009-02-03 10:20:00,17.26,17.38,17.25,17.36,182900.0,13.1983,13.2901,13.1907,13.2748,182900.0
2009-02-03 10:25:00,17.35,17.44,17.3,17.4,148800.0,13.2672,13.336,13.2289,13.3054,148800.0
2009-02-03 10:30:00,17.4,17.45,17.34,17.39,332900.0,13.3054,13.3436,13.2595,13.2978,332900.0
2009-02-03 10:35:00,17.39,17.47,17.34,17.37,230700.0,13.2978,13.3589,13.2595,13.2825,230700.0
2009-02-03 10:40:00,17.36,17.54,17.35,17.54,266000.0,13.2748,13.4125,13.2672,13.4125,266000.0
2009-02-03 10:45:00,17.53,17.65,17.53,17.55,297100.0,13.4048,13.4966,13.4048,13.4201,297100.0
2009-02-03 10:50:00,17.55,17.56,17.44,17.49,163800.0,13.4201,13.4277,13.336,13.3742,163800.0
2009-02-03 10:55:00,17.49,17.52,17.44,17.46,91900.0,13.3742,13.3972,13.336,13.3513,91900.0
2009-02-03 11:00:00,17.47,17.53,17.44,17.5,118100.0,13.3589,13.4048,13.336,13.3819,118100.0
2009-02-03 11:05:00,17.5,17.54,17.45,17.46,255100.0,13.3819,13.4125,13.3436,13.3513,255100.0
2009-02-03 11:10:00,17.46,17.48,17.44,17.47,213900.0,13.3513,13.3666,13.336,13.3589,213900.0
2009-02-03 11:15:00,17.48,17.5,17.41,17.44,178100.0,13.3666,13.3819,13.313,13.336,178100.0
2009-02-03 11:20:00,17.44,17.53,17.43,17.49,327900.0,13.336,13.4048,13.3283,13.3742,327900.0
2009-02-03 11:25:00,17.49,17.49,17.39,17.41,456200.0,13.3742,13.3742,13.2978,13.313,456200.0
2009-02-03 11:30:00,17.41,17.45,17.4,17.45,99200.0,13.313,13.3436,13.3054,13.3436,99200.0
2009-02-03 11:35:00,17.45,17.45,17.29,17.32,96500.0,13.3436,13.3436,13.2213,13.2442,96500.0
2009-02-03 11:40:00,17.32,17.35,17.29,17.35,124500.0,13.2442,13.2672,13.2213,13.2672,124500.0
2009-02-03 11:45:00,17.35,17.35,17.31,17.35,78300.0,13.2672,13.2672,13.2366,13.2672,78300.0
2009-02-03 11:50:00,17.35,17.37,17.33,17.36,94300.0,13.2672,13.2825,13.2519,13.2748,94300.0
2009-02-03 11:55:00,17.36,17.36,17.23,17.31,121300.0,13.2748,13.2748,13.1754,13.2366,121300.0
2009-02-03 12:00:00,17.31,17.35,17.28,17.29,346300.0,13.2366,13.2672,13.2136,13.2213,346300.0
2009-02-03 12:05:00,17.28,17.31,17.27,17.28,111800.0,13.2136,13.2366,13.206,13.2136,111800.0
2009-02-03 12:10:00,17.28,17.3,17.23,17.29,107700.0,13.2136,13.2289,13.1754,13.2213,107700.0
2009-02-03 12:15:00,17.3,17.33,17.21,17.23,268200.0,13.2289,13.2519,13.1601,13.1754,268200.0
2009-02-03 12:20:00,17.24,17.29,17.23,17.26,89400.0,13.1831,13.2213,13.1754,13.1983,89400.0
2009-02-03 12:25:00,17.26,17.28,17.23,17.27,54800.0,13.1983,13.2136,13.1754,13.206,54800.0
2009-02-03 12:30:00,17.27,17.3,17.27,17.3,156900.0,13.206,13.2289,13.206,13.2289,156900.0
2009-02-03 12:35:00,17.3,17.3,17.27,17.3,50200.0,13.2289,13.2289,13.206,13.2289,50200.0
2009-02-03 12:40:00,17.3,17.31,17.27,17.28,109200.0,13.2289,13.2366,13.206,13.2136,109200.0
2009-02-03 12:45:00,17.27,17.3,17.24,17.26,73200.0,13.206,13.2289,13.1831,13.1983,73200.0
2009-02-03 12:50:00,17.25,17.28,17.22,17.22,68500.0,13.1907,13.2136,13.1678,13.1678,68500.0
2009-02-03 12:55:00,17.22,17.26,17.14,17.15,163000.0,13.1678,13.1983,13.1066,13.1142,163000.0
2009-02-03 13:00:00,17.15,17.18,17.12,17.15,99700.0,13.1142,13.1372,13.0913,13.1142,99700.0
2009-02-03 13:05:00,17.15,17.19,17.11,17.12,108000.0,13.1142,13.1448,13.0836,13.0913,108000.0
2009-02-03 13:10:00,17.13,17.13,17.05,17.09,146400.0,13.0989,13.0989,13.0378,13.0684,146400.0
2009-02-03 13:15:00,17.09,17.18,17.08,17.13,88000.0,13.0684,13.1372,13.0607,13.0989,88000.0
2009-02-03 13:20:00,17.13,17.13,17.09,17.11,106500.0,13.0989,13.0989,13.0684,13.0836,106500.0
2009-02-03 13:25:00,17.11,17.11,17.01,17.04,89400.0,13.0836,13.0836,13.0072,13.0301,89400.0
2009-02-03 13:30:00,17.04,17.08,17.0,17.06,111100.0,13.0301,13.0607,12.9995,13.0454,111100.0
2009-02-03 13:35:00,17.06,17.18,17.06,17.15,83300.0,13.0454,13.1372,13.0454,13.1142,83300.0
2009-02-03 13:40:00,17.14,17.19,17.14,17.19,96300.0,13.1066,13.1448,13.1066,13.1448,96300.0
2009-02-03 13:45:00,17.18,17.2,17.1,17.16,139100.0,13.1372,13.1525,13.076,13.1219,139100.0
2009-02-03 13:50:00,17.15,17.16,17.01,17.05,163900.0,13.1142,13.1219,13.0072,13.0378,163900.0
2009-02-03 13:55:00,17.05,17.12,17.05,17.06,60900.0,13.0378,13.0913,13.0378,13.0454,60900.0
2009-02-03 14:00:00,17.07,17.11,17.03,17.03,55400.0,13.0531,13.0836,13.0225,13.0225,55400.0
2009-02-03 14:05:00,17.03,17.21,17.03,17.21,89900.0,13.0225,13.1601,13.0225,13.1601,89900.0
2009-02-03 14:10:00,17.2,17.27,17.19,17.24,203500.0,13.1525,13.206,13.1448,13.1831,203500.0
2009-02-03 14:15:00,17.25,17.29,17.2,17.25,174900.0,13.1907,13.2213,13.1525,13.1907,174900.0
2009-02-03 14:20:00,17.26,17.3,17.23,17.27,104000.0,13.1983,13.2289,13.1754,13.206,104000.0
2009-02-03 14:25:00,17.27,17.29,17.2,17.2,136400.0,13.206,13.2213,13.1525,13.1525,136400.0
2009-02-03 14:30:00,17.21,17.31,17.21,17.3,117900.0,13.1601,13.2366,13.1601,13.2289,117900.0
2009-02-03 14:35:00,17.31,17.39,17.3,17.34,212300.0,13.2366,13.2978,13.2289,13.2595,212300.0
2009-02-03 14:40:00,17.34,17.43,17.34,17.43,245600.0,13.2595,13.3283,13.2595,13.3283,245600.0
2009-02-03 14:45:00,17.42,17.48,17.41,17.41,99100.0,13.3207,13.3666,13.313,13.313,99100.0
2009-02-03 14:50:00,17.41,17.44,17.35,17.36,150900.0,13.313,13.336,13.2672,13.2748,150900.0
2009-02-03 14:55:00,17.35,17.36,17.29,17.34,178000.0,13.2672,13.2748,13.2213,13.2595,178000.0
2009-02-03 15:00:00,17.34,17.36,17.29,17.3,205500.0,13.2595,13.2748,13.2213,13.2289,205500.0
2009-02-03 15:05:00,17.3,17.49,17.3,17.49,236900.0,13.2289,13.3742,13.2289,13.3742,236900.0
2009-02-03 15:10:00,17.49,17.55,17.46,17.49,220500.0,13.3742,13.4201,13.3513,13.3742,220500.0
2009-02-03 15:15:00,17.49,17.49,17.41,17.42,265700.0,13.3742,13.3742,13.313,13.3207,265700.0
2009-02-03 15:20:00,17.42,17.49,17.36,17.48,313700.0,13.3207,13.3742,13.2748,13.3666,313700.0
2009-02-03 15:25:00,17.48,17.54,17.47,17.51,250400.0,13.3666,13.4125,13.3589,13.3895,250400.0
2009-02-03 15:30:00,17.5,17.52,17.4,17.4,178200.0,13.3819,13.3972,13.3054,13.3054,178200.0
2009-02-03 15:35:00,17.4,17.45,17.39,17.44,178500.0,13.3054,13.3436,13.2978,13.336,178500.0
2009-02-03 15:40:00,17.44,17.47,17.36,17.37,251000.0,13.336,13.3589,13.2748,13.2825,251000.0
2009-02-03 15:45:00,17.37,17.42,17.33,17.36,263300.0,13.2825,13.3207,13.2519,13.2748,263300.0
2009-02-03 15:50:00,17.37,17.44,17.36,17.43,327800.0,13.2825,13.336,13.2748,13.3283,327800.0
2009-02-03 15:55:00,17.43,17.48,17.36,17.37,527900.0,13.3283,13.3666,13.2748,13.2825,527900.0
2009-02-04 09:30:00,17.48,17.88,17.48,17.85,235200.0,13.3666,13.6724,13.3666,13.6495,235200.0
2009-02-04 09:35:00,17.84,18.09,17.7,18.09,241300.0,13.6419,13.833,13.5348,13.833,241300.0
2009-02-04 09:40:00,18.08,18.21,18.04,18.1,298300.0,13.8254,13.9248,13.7948,13.8407,298300.0
2009-02-04 09:45:00,18.11,18.19,18.06,18.08,200600.0,13.8483,13.9095,13.8101,13.8254,200600.0
2009-02-04 09:50:00,18.09,18.17,18.0,18.17,200200.0,13.833,13.8942,13.7642,13.8942,200200.0
2009-02-04 09:55:00,18.17,18.23,18.15,18.2,125900.0,13.8942,13.9401,13.8789,13.9171,125900.0
2009-02-04 10:00:00,18.19,18.27,18.19,18.25,224600.0,13.9095,13.9707,13.9095,13.9554,224600.0
2009-02-04 10:05:00,18.24,18.25,18.14,18.15,277600.0,13.9477,13.9554,13.8713,13.8789,277600.0
2009-02-04 10:10:00,18.16,18.41,18.15,18.39,378500.0,13.8866,14.0777,13.8789,14.0624,378500.0
2009-02-04 10:15:00,18.4,18.48,18.28,18.32,305400.0,14.0701,14.1313,13.9783,14.0089,305400.0
2009-02-04 10:20:00,18.33,18.38,18.25,18.26,142200.0,14.0166,14.0548,13.9554,13.963,142200.0
2009-02-04 10:25:00,18.26,18.33,18.19,18.2,212800.0,13.963,14.0166,13.9095,13.9171,212800.0
2009-02-04 10:30:00,18.17,18.4,18.03,18.27,439900.0,13.8942,14.0701,13.7871,13.9707,439900.0
2009-02-04 10:35:00,18.27,18.32,18.13,18.17,210000.0,13.9707,14.0089,13.8636,13.8942,210000.0
2009-02-04 10:40:00,18.17,18.31,18.16,18.31,336300.0,13.8942,14.0013,13.8866,14.0013,336300.0
2009-02-04 10:45:00,18.3,18.35,18.22,18.25,171700.0,13.9936,14.0318,13.9324,13.9554,171700.0
2009-02-04 10:50:00,18.24,18.38,18.21,18.26,155100.0,13.9477,14.0548,13.9248,13.963,155100.0
2009-02-04 10:55:00,18.27,18.37,18.24,18.31,218200.0,13.9707,14.0471,13.9477,14.0013,218200.0
2009-02-04 11:00:00,18.31,18.39,18.24,18.38,134000.0,14.0013,14.0624,13.9477,14.0548,134000.0
2009-02-04 11:05:00,18.4,18.46,18.38,18.46,129300.0,14.0701,14.116,14.0548,14.116,129300.0
2009-02-04 11:10:00,18.47,18.54,18.45,18.46,163700.0,14.1236,14.1771,14.1083,14.116,163700.0
2009-02-04 11:15:00,18.47,18.48,18.32,18.35,185500.0,14.1236,14.1313,14.0089,14.0318,185500.0
2009-02-04 11:20:00,18.34,18.39,18.3,18.39,57900.0,14.0242,14.0624,13.9936,14.0624,57900.0
2009-02-04 11:25:00,18.39,18.49,18.37,18.38,170300.0,14.0624,14.1389,14.0471,14.0548,170300.0
2009-02-04 11:30:00,18.38,18.41,18.3,18.41,113400.0,14.0548,14.0777,13.9936,14.0777,113400.0
2009-02-04 11:35:00,18.4,18.44,18.4,18.41,44100.0,14.0701,14.1007,14.0701,14.0777,44100.0
2009-02-04 11:40:00,18.4,18.45,18.39,18.43,64500.0,14.0701,14.1083,14.0624,14.093,64500.0
2009-02-04 11:45:00,18.43,18.44,18.39,18.41,76500.0,14.093,14.1007,14.0624,14.0777,76500.0
2009-02-04 11:50:00,18.41,18.46,18.4,18.42,42700.0,14.0777,14.116,14.0701,14.0854,42700.0
2009-02-04 11:55:00,18.42,18.48,18.39,18.41,102900.0,14.0854,14.1313,14.0624,14.0777,102900.0
2009-02-04 12:00:00,18.41,18.5,18.4,18.5,47600.0,14.0777,14.1465,14.0701,14.1465,47600.0
2009-02-04 12:05:00,18.49,18.5,18.43,18.44,58200.0,14.1389,14.1465,14.093,14.1007,58200.0
2009-02-04 12:10:00,18.45,18.45,18.39,18.42,82800.0,14.1083,14.1083,14.0624,14.0854,82800.0
2009-02-04 12:15:00,18.42,18.47,18.42,18.46,86500.0,14.0854,14.1236,14.0854,14.116,86500.0
2009-02-04 12:20:00,18.46,18.47,18.4,18.41,80300.0,14.116,14.1236,14.0701,14.0777,80300.0
2009-02-04 12:25:00,18.42,18.45,18.38,18.39,67300.0,14.0854,14.1083,14.0548,14.0624,67300.0
2009-02-04 12:30:00,18.39,18.48,18.38,18.46,42600.0,14.0624,14.1313,14.0548,14.116,42600.0
2009-02-04 12:35:00,18.46,18.47,18.43,18.46,35000.0,14.116,14.1236,14.093,14.116,35000.0
2009-02-04 12:40:00,18.46,18.55,18.46,18.54,71300.0,14.116,14.1848,14.116,14.1771,71300.0
2009-02-04 12:45:00,18.54,18.58,18.54,18.57,39800.0,14.1771,14.2077,14.1771,14.2001,39800.0
2009-02-04 12:50:00,18.58,18.59,18.44,18.46,100100.0,14.2077,14.2154,14.1007,14.116,100100.0
2009-02-04 12:55:00,18.46,18.49,18.45,18.48,65500.0,14.116,14.1389,14.1083,14.1313,65500.0
2009-02-04 13:00:00,18.49,18.49,18.42,18.43,168300.0,14.1389,14.1389,14.0854,14.093,168300.0
2009-02-04 13:05:00,18.43,18.54,18.43,18.53,177300.0,14.093,14.1771,14.093,14.1695,177300.0
2009-02-04 13:10:00,18.53,18.53,18.47,18.5,111700.0,14.1695,14.1695,14.1236,14.1465,111700.0
2009-02-04 13:15:00,18.51,18.54,18.48,18.49,52200.0,14.1542,14.1771,14.1313,14.1389,52200.0
2009-02-04 13:20:00,18.5,18.56,18.5,18.55,67500.0,14.1465,14.1924,14.1465,14.1848,67500.0
2009-02-04 13:25:00,18.55,18.6,18.54,18.59,95500.0,14.1848,14.223,14.1771,14.2154,95500.0
2009-02-04 13:30:00,18.59,18.62,18.49,18.49,220500.0,14.2154,14.2383,14.1389,14.1389,220500.0
2009-02-04 13:35:00,18.49,18.53,18.3,18.37,212400.0,14.1389,14.1695,13.9936,14.0471,212400.0
2009-02-04 13:40:00,18.37,18.43,18.35,18.35,352400.0,14.0471,14.093,14.0318,14.0318,352400.0
2009-02-04 13:45:00,18.35,18.36,18.2,18.27,234800.0,14.0318,14.0395,13.9171,13.9707,234800.0
2009-02-04 13:50:00,18.26,18.3,18.17,18.18,224800.0,13.963,13.9936,13.8942,13.9018,224800.0
2009-02-04 13:55:00,18.17,18.26,18.13,18.24,269900.0,13.8942,13.963,13.8636,13.9477,269900.0
2009-02-04 14:00:00,18.24,18.27,18.17,18.27,159400.0,13.9477,13.9707,13.8942,13.9707,159400.0
2009-02-04 14:05:00,18.26,18.26,18.15,18.2,192200.0,13.963,13.963,13.8789,13.9171,192200.0
2009-02-04 14:10:00,18.2,18.28,18.2,18.26,127400.0,13.9171,13.9783,13.9171,13.963,127400.0
2009-02-04 14:15:00,18.26,18.3,18.22,18.26,113300.0,13.963,13.9936,13.9324,13.963,113300.0
2009-02-04 14:20:00,18.26,18.32,18.22,18.25,354800.0,13.963,14.0089,13.9324,13.9554,354800.0
2009-02-04 14:25:00,18.25,18.3,18.22,18.27,217300.0,13.9554,13.9936,13.9324,13.9707,217300.0
2009-02-04 14:30:00,18.27,18.32,18.25,18.29,192400.0,13.9707,14.0089,13.9554,13.986,192400.0
2009-02-04 14:35:00,18.29,18.43,18.28,18.43,218600.0,13.986,14.093,13.9783,14.093,218600.0
2009-02-04 14:40:00,18.42,18.44,18.4,18.43,131600.0,14.0854,14.1007,14.0701,14.093,131600.0
2009-02-04 14:45:00,18.42,18.52,18.41,18.5,277000.0,14.0854,14.1618,14.0777,14.1465,277000.0
2009-02-04 14:50:00,18.5,18.53,18.43,18.5,305600.0,14.1465,14.1695,14.093,14.1465,305600.0
2009-02-04 14:55:00,18.5,18.61,18.43,18.57,253900.0,14.1465,14.2307,14.093,14.2001,253900.0
2009-02-04 15:00:00,18.57,18.64,18.49,18.64,693800.0,14.2001,14.2536,14.1389,14.2536,693800.0
2009-02-04 15:05:00,18.63,18.72,18.59,18.71,656900.0,14.246,14.3148,14.2154,14.3071,656900.0
2009-02-04 15:10:00,18.71,18.73,18.66,18.67,424000.0,14.3071,14.3224,14.2689,14.2765,424000.0
2009-02-04 15:15:00,18.67,18.76,18.66,18.75,556700.0,14.2765,14.3454,14.2689,14.3377,556700.0
2009-02-04 15:20:00,18.75,18.75,18.55,18.58,412400.0,14.3377,14.3377,14.1848,14.2077,412400.0
2009-02-04 15:25:00,18.57,18.64,18.55,18.64,445400.0,14.2001,14.2536,14.1848,14.2536,445400.0
2009-02-04 15:30:00,18.64,18.66,18.59,18.61,349300.0,14.2536,14.2689,14.2154,14.2307,349300.0
2009-02-04 15:35:00,18.61,18.63,18.5,18.52,306300.0,14.2307,14.246,14.1465,14.1618,306300.0
2009-02-04 15:40:00,18.52,18.57,18.51,18.51,206900.0,14.1618,14.2001,14.1542,14.1542,206900.0
2009-02-04 15:45:00,18.51,18.55,18.46,18.5,244800.0,14.1542,14.1848,14.116,14.1465,244800.0
2009-02-04 15:50:00,18.49,18.56,18.47,18.53,485600.0,14.1389,14.1924,14.1236,14.1695,485600.0
2009-02-04 15:55:00,18.53,18.53,18.46,18.46,318000.0,14.1695,14.1695,14.116,14.116,318000.0
2009-02-05 09:30:00,18.3,18.37,18.09,18.11,149000.0,13.9936,14.0471,13.833,13.8483,149000.0
2009-02-05 09:35:00,18.12,18.12,17.95,18.0,374400.0,13.856,13.856,13.726,13.7642,374400.0
2009-02-05 09:40:00,18.0,18.02,17.92,17.98,264900.0,13.7642,13.7795,13.703,13.7489,264900.0
2009-02-05 09:45:00,17.97,17.98,17.91,17.93,183100.0,13.7413,13.7489,13.6954,13.7107,183100.0
2009-02-05 09:50:00,17.94,17.99,17.83,17.93,131200.0,13.7183,13.7566,13.6342,13.7107,131200.0
2009-02-05 09:55:00,17.92,17.92,17.77,17.83,210200.0,13.703,13.703,13.5883,13.6342,210200.0
2009-02-05 10:00:00,17.83,17.92,17.81,17.85,231800.0,13.6342,13.703,13.6189,13.6495,231800.0
2009-02-05 10:05:00,17.85,17.89,17.8,17.87,191400.0,13.6495,13.6801,13.6113,13.6648,191400.0
2009-02-05 10:10:00,17.86,17.97,17.84,17.97,136300.0,13.6572,13.7413,13.6419,13.7413,136300.0
2009-02-05 10:15:00,17.98,18.03,17.87,18.0,230500.0,13.7489,13.7871,13.6648,13.7642,230500.0
2009-02-05 10:20:00,18.0,18.08,17.98,18.02,154400.0,13.7642,13.8254,13.7489,13.7795,154400.0
2009-02-05 10:25:00,18.03,18.06,17.98,17.98,210300.0,13.7871,13.8101,13.7489,13.7489,210300.0
2009-02-05 10:30:00,17.99,18.22,17.95,18.21,220500.0,13.7566,13.9324,13.726,13.9248,220500.0
2009-02-05 10:35:00,18.21,18.24,18.16,18.2,345100.0,13.9248,13.9477,13.8866,13.9171,345100.0
2009-02-05 10:40:00,18.2,18.34,18.19,18.34,493900.0,13.9171,14.0242,13.9095,14.0242,493900.0
2009-02-05 10:45:00,18.34,18.41,18.29,18.4,380100.0,14.0242,14.0777,13.986,14.0701,380100.0
2009-02-05 10:50:00,18.39,18.63,18.38,18.55,281600.0,14.0624,14.246,14.0548,14.1848,281600.0
2009-02-05 10:55:00,18.55,18.66,18.52,18.61,342800.0,14.1848,14.2689,14.1618,14.2307,342800.0
2009-02-05 11:00:00,18.61,18.67,18.56,18.58,581800.0,14.2307,14.2765,14.1924,14.2077,581800.0
2009-02-05 11:05:00,18.58,18.62,18.5,18.51,328700.0,14.2077,14.2383,14.1465,14.1542,328700.0
2009-02-05 11:10:00,18.51,18.53,18.41,18.43,222900.0,14.1542,14.1695,14.0777,14.093,222900.0
2009-02-05 11:15:00,18.44,18.47,18.37,18.39,126200.0,14.1007,14.1236,14.0471,14.0624,126200.0
2009-02-05 11:20:00,18.39,18.53,18.38,18.53,109700.0,14.0624,14.1695,14.0548,14.1695,109700.0
2009-02-05 11:25:00,18.53,18.54,18.43,18.45,128900.0,14.1695,14.1771,14.093,14.1083,128900.0
2009-02-05 11:30:00,18.45,18.62,18.43,18.55,135100.0,14.1083,14.2383,14.093,14.1848,135100.0
2009-02-05 11:35:00,18.55,18.62,18.54,18.54,104100.0,14.1848,14.2383,14.1771,14.1771,104100.0
2009-02-05 11:40:00,18.53,18.57,18.45,18.46,114100.0,14.1695,14.2001,14.1083,14.116,114100.0
2009-02-05 11:45:00,18.46,18.53,18.45,18.51,177900.0,14.116,14.1695,14.1083,14.1542,177900.0
2009-02-05 11:50:00,18.5,18.6,18.5,18.56,93300.0,14.1465,14.223,14.1465,14.1924,93300.0
2009-02-05 11:55:00,18.56,18.78,18.56,18.78,166600.0,14.1924,14.3607,14.1924,14.3607,166600.0
2009-02-05 12:00:00,18.78,18.94,18.76,18.84,226300.0,14.3607,14.483,14.3454,14.4065,226300.0
2009-02-05 12:05:00,18.85,18.93,18.82,18.92,177900.0,14.4142,14.4754,14.3912,14.4677,177900.0
2009-02-05 12:10:00,18.91,18.98,18.83,18.85,145500.0,14.4601,14.5136,14.3989,14.4142,145500.0
2009-02-05 12:15:00,18.85,18.91,18.82,18.83,148400.0,14.4142,14.4601,14.3912,14.3989,148400.0
2009-02-05 12:20:00,18.83,18.85,18.79,18.83,117000.0,14.3989,14.4142,14.3683,14.3989,117000.0
2009-02-05 12:25:00,18.84,18.84,18.72,18.74,101200.0,14.4065,14.4065,14.3148,14.3301,101200.0
2009-02-05 12:30:00,18.73,18.8,18.73,18.8,66900.0,14.3224,14.376,14.3224,14.376,66900.0
2009-02-05 12:35:00,18.8,18.87,18.78,18.84,117000.0,14.376,14.4295,14.3607,14.4065,117000.0
2009-02-05 12:40:00,18.84,18.89,18.83,18.86,77300.0,14.4065,14.4448,14.3989,14.4218,77300.0
2009-02-05 12:45:00,18.87,18.87,18.79,18.84,148500.0,14.4295,14.4295,14.3683,14.4065,148500.0
2009-02-05 12:50:00,18.84,18.87,18.76,18.86,203000.0,14.4065,14.4295,14.3454,14.4218,203000.0
2009-02-05 12:55:00,18.86,18.98,18.85,18.97,174100.0,14.4218,14.5136,14.4142,14.5059,174100.0
2009-02-05 13:00:00,18.97,18.98,18.93,18.98,127300.0,14.5059,14.5136,14.4754,14.5136,127300.0
2009-02-05 13:05:00,18.98,19.12,18.96,19.11,104400.0,14.5136,14.6206,14.4983,14.613,104400.0
2009-02-05 13:10:00,19.12,19.13,19.03,19.05,110500.0,14.6206,14.6283,14.5518,14.5671,110500.0
2009-02-05 13:15:00,19.05,19.08,19.0,19.07,189400.0,14.5671,14.5901,14.5289,14.5824,189400.0
2009-02-05 13:20:00,19.08,19.1,18.96,18.96,147400.0,14.5901,14.6054,14.4983,14.4983,147400.0
2009-02-05 13:25:00,18.96,19.0,18.91,18.92,134800.0,14.4983,14.5289,14.4601,14.4677,134800.0
2009-02-05 13:30:00,18.91,18.93,18.86,18.88,206900.0,14.4601,14.4754,14.4218,14.4371,206900.0
2009-02-05 13:35:00,18.87,18.9,18.81,18.82,199100.0,14.4295,14.4524,14.3836,14.3912,199100.0
2009-02-05 13:40:00,18.82,18.85,18.78,18.8,300500.0,14.3912,14.4142,14.3607,14.376,300500.0
2009-02-05 13:45:00,18.8,18.9,18.79,18.89,311300.0,14.376,14.4524,14.3683,14.4448,311300.0
2009-02-05 13:50:00,18.89,18.93,18.86,18.9,214500.0,14.4448,14.4754,14.4218,14.4524,214500.0
2009-02-05 13:55:00,18.9,18.91,18.85,18.91,116000.0,14.4524,14.4601,14.4142,14.4601,116000.0
2009-02-05 14:00:00,18.9,19.03,18.9,19.0,203400.0,14.4524,14.5518,14.4524,14.5289,203400.0
2009-02-05 14:05:00,18.99,19.08,18.99,19.02,119400.0,14.5212,14.5901,14.5212,14.5442,119400.0
2009-02-05 14:10:00,19.01,19.03,18.97,18.99,113100.0,14.5365,14.5518,14.5059,14.5212,113100.0
2009-02-05 14:15:00,18.99,19.05,18.97,19.02,230700.0,14.5212,14.5671,14.5059,14.5442,230700.0
2009-02-05 14:20:00,19.02,19.07,18.99,19.03,235200.0,14.5442,14.5824,14.5212,14.5518,235200.0
2009-02-05 14:25:00,19.02,19.05,18.96,19.05,275100.0,14.5442,14.5671,14.4983,14.5671,275100.0
2009-02-05 14:30:00,19.04,19.12,19.02,19.09,145900.0,14.5595,14.6206,14.5442,14.5977,145900.0
2009-02-05 14:35:00,19.09,19.15,19.08,19.13,169700.0,14.5977,14.6436,14.5901,14.6283,169700.0
2009-02-05 14:40:00,19.13,19.16,19.08,19.14,130300.0,14.6283,14.6512,14.5901,14.6359,130300.0
2009-02-05 14:45:00,19.14,19.16,19.06,19.07,105400.0,14.6359,14.6512,14.5748,14.5824,105400.0
2009-02-05 14:50:00,19.07,19.14,19.04,19.14,181100.0,14.5824,14.6359,14.5595,14.6359,181100.0
2009-02-05 14:55:00,19.14,19.15,19.05,19.09,134400.0,14.6359,14.6436,14.5671,14.5977,134400.0
2009-02-05 15:00:00,19.09,19.15,18.94,18.95,227900.0,14.5977,14.6436,14.483,14.4907,227900.0
2009-02-05 15:05:00,18.94,19.02,18.93,18.99,319500.0,14.483,14.5442,14.4754,14.5212,319500.0
2009-02-05 15:10:00,18.99,19.06,18.97,19.06,282400.0,14.5212,14.5748,14.5059,14.5748,282400.0
2009-02-05 15:15:00,19.06,19.12,19.05,19.05,148800.0,14.5748,14.6206,14.5671,14.5671,148800.0
2009-02-05 15:20:00,19.04,19.09,19.02,19.06,249000.0,14.5595,14.5977,14.5442,14.5748,249000.0
2009-02-05 15:25:00,19.06,19.18,19.06,19.16,162400.0,14.5748,14.6665,14.5748,14.6512,162400.0
2009-02-05 15:30:00,19.17,19.19,19.1,19.11,277100.0,14.6589,14.6742,14.6054,14.613,277100.0
2009-02-05 15:35:00,19.11,19.18,19.09,19.13,182900.0,14.613,14.6665,14.5977,14.6283,182900.0
2009-02-05 15:40:00,19.12,19.25,19.12,19.24,364300.0,14.6206,14.7201,14.6206,14.7124,364300.0
2009-02-05 15:45:00,19.25,19.25,19.14,19.23,342900.0,14.7201,14.7201,14.6359,14.7048,342900.0
2009-02-05 15:50:00,19.22,19.23,19.14,19.15,472300.0,14.6971,14.7048,14.6359,14.6436,472300.0
2009-02-05 15:55:00,19.14,19.16,19.11,19.12,485000.0,14.6359,14.6512,14.613,14.6206,485000.0
2009-02-06 09:30:00,18.92,19.21,18.63,19.21,209300.0,14.4677,14.6895,14.246,14.6895,209300.0
2009-02-06 09:35:00,19.2,19.51,19.14,19.27,319800.0,14.6818,14.9189,14.6359,14.7353,319800.0
2009-02-06 09:40:00,19.26,19.36,19.2,19.32,253400.0,14.7277,14.8042,14.6818,14.7736,253400.0
2009-02-06 09:45:00,19.34,19.38,19.26,19.3,139100.0,14.7889,14.8195,14.7277,14.7583,139100.0
2009-02-06 09:50:00,19.3,19.39,19.28,19.37,95800.0,14.7583,14.8271,14.743,14.8118,95800.0
2009-02-06 09:55:00,19.37,19.43,19.14,19.14,272000.0,14.8118,14.8577,14.6359,14.6359,272000.0
2009-02-06 10:00:00,19.15,19.19,18.98,18.99,306300.0,14.6436,14.6742,14.5136,14.5212,306300.0
2009-02-06 10:05:00,19.0,19.08,18.96,19.01,244600.0,14.5289,14.5901,14.4983,14.5365,244600.0
2009-02-06 10:10:00,19.01,19.26,19.0,19.24,272900.0,14.5365,14.7277,14.5289,14.7124,272900.0
2009-02-06 10:15:00,19.23,19.29,18.95,18.96,275300.0,14.7048,14.7506,14.4907,14.4983,275300.0
2009-02-06 10:20:00,18.95,19.09,18.87,19.04,152000.0,14.4907,14.5977,14.4295,14.5595,152000.0
2009-02-06 10:25:00,19.04,19.17,19.01,19.17,161300.0,14.5595,14.6589,14.5365,14.6589,161300.0
2009-02-06 10:30:00,19.17,19.24,19.15,19.24,144200.0,14.6589,14.7124,14.6436,14.7124,144200.0
2009-02-06 10:35:00,19.23,19.3,19.21,19.28,171600.0,14.7048,14.7583,14.6895,14.743,171600.0
2009-02-06 10:40:00,19.28,19.28,19.2,19.25,124700.0,14.743,14.743,14.6818,14.7201,124700.0
2009-02-06 10:45:00,19.25,19.42,19.24,19.37,307300.0,14.7201,14.8501,14.7124,14.8118,307300.0
2009-02-06 10:50:00,19.36,19.38,19.27,19.33,169500.0,14.8042,14.8195,14.7353,14.7812,169500.0
2009-02-06 10:55:00,19.32,19.38,19.23,19.24,112900.0,14.7736,14.8195,14.7048,14.7124,112900.0
2009-02-06 11:00:00,19.24,19.32,19.24,19.25,173200.0,14.7124,14.7736,14.7124,14.7201,173200.0
2009-02-06 11:05:00,19.25,19.42,19.23,19.34,222700.0,14.7201,14.8501,14.7048,14.7889,222700.0
2009-02-06 11:10:00,19.34,19.36,19.27,19.32,116600.0,14.7889,14.8042,14.7353,14.7736,116600.0
2009-02-06 11:15:00,19.31,19.34,19.21,19.25,207900.0,14.7659,14.7889,14.6895,14.7201,207900.0
2009-02-06 11:20:00,19.24,19.25,19.18,19.23,119000.0,14.7124,14.7201,14.6665,14.7048,119000.0
2009-02-06 11:25:00,19.23,19.23,19.13,19.21,166600.0,14.7048,14.7048,14.6283,14.6895,166600.0
2009-02-06 11:30:00,19.21,19.27,19.18,19.19,105700.0,14.6895,14.7353,14.6665,14.6742,105700.0
2009-02-06 11:35:00,19.2,19.25,19.19,19.25,78900.0,14.6818,14.7201,14.6742,14.7201,78900.0
2009-02-06 11:40:00,19.25,19.3,19.25,19.3,59800.0,14.7201,14.7583,14.7201,14.7583,59800.0
2009-02-06 11:45:00,19.3,19.32,19.22,19.23,81800.0,14.7583,14.7736,14.6971,14.7048,81800.0
2009-02-06 11:50:00,19.23,19.25,19.18,19.24,234600.0,14.7048,14.7201,14.6665,14.7124,234600.0
2009-02-06 11:55:00,19.25,19.29,19.21,19.23,184100.0,14.7201,14.7506,14.6895,14.7048,184100.0
2009-02-06 12:00:00,19.23,19.25,19.16,19.21,157500.0,14.7048,14.7201,14.6512,14.6895,157500.0
2009-02-06 12:05:00,19.22,19.28,19.22,19.24,72700.0,14.6971,14.743,14.6971,14.7124,72700.0
2009-02-06 12:10:00,19.24,19.28,19.17,19.21,91700.0,14.7124,14.743,14.6589,14.6895,91700.0
2009-02-06 12:15:00,19.2,19.24,19.19,19.22,97200.0,14.6818,14.7124,14.6742,14.6971,97200.0
2009-02-06 12:20:00,19.22,19.31,19.22,19.29,119500.0,14.6971,14.7659,14.6971,14.7506,119500.0
2009-02-06 12:25:00,19.29,19.34,19.27,19.28,101900.0,14.7506,14.7889,14.7353,14.743,101900.0
2009-02-06 12:30:00,19.28,19.34,19.26,19.32,94400.0,14.743,14.7889,14.7277,14.7736,94400.0
2009-02-06 12:35:00,19.33,19.36,19.29,19.33,112600.0,14.7812,14.8042,14.7506,14.7812,112600.0
2009-02-06 12:40:00,19.33,19.4,19.32,19.36,104900.0,14.7812,14.8348,14.7736,14.8042,104900.0
2009-02-06 12:45:00,19.37,19.38,19.33,19.34,66800.0,14.8118,14.8195,14.7812,14.7889,66800.0
2009-02-06 12:50:00,19.34,19.37,19.32,19.35,75100.0,14.7889,14.8118,14.7736,14.7965,75100.0
2009-02-06 12:55:00,19.35,19.4,19.35,19.38,56800.0,14.7965,14.8348,14.7965,14.8195,56800.0
2009-02-06 13:00:00,19.38,19.39,19.31,19.35,71400.0,14.8195,14.8271,14.7659,14.7965,71400.0
2009-02-06 13:05:00,19.35,19.5,19.34,19.49,144700.0,14.7965,14.9112,14.7889,14.9036,144700.0
2009-02-06 13:10:00,19.49,19.5,19.48,19.49,38500.0,14.9036,14.9112,14.8959,14.9036,38500.0
2009-02-06 13:15:00,19.5,19.62,19.49,19.61,89700.0,14.9112,15.003,14.9036,14.9953,89700.0
2009-02-06 13:20:00,19.61,19.68,19.57,19.66,121100.0,14.9953,15.0489,14.9648,15.0336,121100.0
2009-02-06 13:25:00,19.66,19.71,19.65,19.69,181300.0,15.0336,15.0718,15.0259,15.0565,181300.0
2009-02-06 13:30:00,19.69,19.77,19.67,19.74,208000.0,15.0565,15.1177,15.0412,15.0947,208000.0
2009-02-06 13:35:00,19.75,19.88,19.73,19.87,128400.0,15.1024,15.2018,15.0871,15.1942,128400.0
2009-02-06 13:40:00,19.88,19.9,19.8,19.82,124600.0,15.2018,15.2171,15.1406,15.1559,124600.0
2009-02-06 13:45:00,19.82,19.95,19.81,19.87,129700.0,15.1559,15.2553,15.1483,15.1942,129700.0
2009-02-06 13:50:00,19.88,19.92,19.86,19.9,103100.0,15.2018,15.2324,15.1865,15.2171,103100.0
2009-02-06 13:55:00,19.91,19.98,19.91,19.95,128000.0,15.2247,15.2783,15.2247,15.2553,128000.0
2009-02-06 14:00:00,19.95,19.98,19.85,19.87,129000.0,15.2553,15.2783,15.1789,15.1942,129000.0
2009-02-06 14:05:00,19.86,19.86,19.75,19.77,231800.0,15.1865,15.1865,15.1024,15.1177,231800.0
2009-02-06 14:10:00,19.77,19.89,19.77,19.87,179300.0,15.1177,15.2094,15.1177,15.1942,179300.0
2009-02-06 14:15:00,19.86,19.9,19.73,19.77,113300.0,15.1865,15.2171,15.0871,15.1177,113300.0
2009-02-06 14:20:00,19.77,19.85,19.75,19.81,144900.0,15.1177,15.1789,15.1024,15.1483,144900.0
2009-02-06 14:25:00,19.81,19.83,19.72,19.72,177900.0,15.1483,15.1636,15.0795,15.0795,177900.0
2009-02-06 14:30:00,19.73,19.84,19.72,19.83,141600.0,15.0871,15.1712,15.0795,15.1636,141600.0
2009-02-06 14:35:00,19.82,19.85,19.7,19.72,122600.0,15.1559,15.1789,15.0642,15.0795,122600.0
2009-02-06 14:40:00,19.71,19.79,19.7,19.73,138700.0,15.0718,15.133,15.0642,15.0871,138700.0
2009-02-06 14:45:00,19.72,19.76,19.7,19.71,63600.0,15.0795,15.11,15.0642,15.0718,63600.0
2009-02-06 14:50:00,19.7,19.73,19.65,19.7,123300.0,15.0642,15.0871,15.0259,15.0642,123300.0
2009-02-06 14:55:00,19.7,19.74,19.68,19.7,83400.0,15.0642,15.0947,15.0489,15.0642,83400.0
2009-02-06 15:00:00,19.7,19.71,19.58,19.58,103000.0,15.0642,15.0718,14.9724,14.9724,103000.0
2009-02-06 15:05:00,19.58,19.64,19.53,19.55,174600.0,14.9724,15.0183,14.9342,14.9495,174600.0
2009-02-06 15:10:00,19.54,19.58,19.51,19.56,250800.0,14.9418,14.9724,14.9189,14.9571,250800.0
2009-02-06 15:15:00,19.57,19.66,19.54,19.65,162000.0,14.9648,15.0336,14.9418,15.0259,162000.0
2009-02-06 15:20:00,19.65,19.71,19.65,19.67,113600.0,15.0259,15.0718,15.0259,15.0412,113600.0
2009-02-06 15:25:00,19.67,19.7,19.55,19.66,180200.0,15.0412,15.0642,14.9495,15.0336,180200.0
2009-02-06 15:30:00,19.65,19.7,19.62,19.67,138300.0,15.0259,15.0642,15.003,15.0412,138300.0
2009-02-06 15:35:00,19.67,19.68,19.6,19.67,133900.0,15.0412,15.0489,14.9877,15.0412,133900.0
2009-02-06 15:40:00,19.68,19.77,19.66,19.73,294000.0,15.0489,15.1177,15.0336,15.0871,294000.0
2009-02-06 15:45:00,19.73,19.82,19.72,19.73,330300.0,15.0871,15.1559,15.0795,15.0871,330300.0
2009-02-06 15:50:00,19.73,19.79,19.69,19.7,304200.0,15.0871,15.133,15.0565,15.0642,304200.0
2009-02-06 15:55:00,19.7,19.73,19.63,19.69,564500.0,15.0642,15.0871,15.0106,15.0565,564500.0
2009-02-09 09:30:00,20.0,20.25,19.76,20.19,249300.0,15.2936,15.4847,15.11,15.4389,249300.0
2009-02-09 09:35:00,20.18,20.33,20.07,20.1,171000.0,15.4312,15.5459,15.3471,15.37,171000.0
2009-02-09 09:40:00,20.09,20.34,20.08,20.29,181600.0,15.3624,15.5536,15.3547,15.5153,181600.0
2009-02-09 09:45:00,20.3,20.49,20.23,20.45,339400.0,15.523,15.6683,15.4694,15.6377,339400.0
2009-02-09 09:50:00,20.44,20.49,20.38,20.47,178700.0,15.63,15.6683,15.5841,15.653,178700.0
2009-02-09 09:55:00,20.48,20.49,20.36,20.41,149800.0,15.6606,15.6683,15.5688,15.6071,149800.0
2009-02-09 10:00:00,20.41,20.42,20.22,20.28,258400.0,15.6071,15.6147,15.4618,15.5077,258400.0
2009-02-09 10:05:00,20.28,20.33,20.21,20.3,201000.0,15.5077,15.5459,15.4541,15.523,201000.0
2009-02-09 10:10:00,20.29,20.3,20.13,20.19,188200.0,15.5153,15.523,15.393,15.4389,188200.0
2009-02-09 10:15:00,20.19,20.37,20.18,20.3,221500.0,15.4389,15.5765,15.4312,15.523,221500.0
2009-02-09 10:20:00,20.3,20.37,20.2,20.22,156700.0,15.523,15.5765,15.4465,15.4618,156700.0
2009-02-09 10:25:00,20.22,20.29,20.2,20.25,110900.0,15.4618,15.5153,15.4465,15.4847,110900.0
2009-02-09 10:30:00,20.24,20.31,20.23,20.26,120700.0,15.4771,15.5306,15.4694,15.4924,120700.0
2009-02-09 10:35:00,20.25,20.42,20.25,20.35,180300.0,15.4847,15.6147,15.4847,15.5612,180300.0
2009-02-09 10:40:00,20.36,20.43,20.34,20.35,109300.0,15.5688,15.6224,15.5536,15.5612,109300.0
2009-02-09 10:45:00,20.36,20.48,20.31,20.45,153800.0,15.5688,15.6606,15.5306,15.6377,153800.0
2009-02-09 10:50:00,20.45,20.5,20.39,20.44,184200.0,15.6377,15.6759,15.5918,15.63,184200.0
2009-02-09 10:55:00,20.44,20.51,20.43,20.49,174400.0,15.63,15.6835,15.6224,15.6683,174400.0
2009-02-09 11:00:00,20.49,20.5,20.36,20.37,239800.0,15.6683,15.6759,15.5688,15.5765,239800.0
2009-02-09 11:05:00,20.37,20.4,20.3,20.4,162500.0,15.5765,15.5994,15.523,15.5994,162500.0
2009-02-09 11:10:00,20.4,20.41,20.3,20.3,71900.0,15.5994,15.6071,15.523,15.523,71900.0
2009-02-09 11:15:00,20.31,20.32,20.18,20.19,278600.0,15.5306,15.5383,15.4312,15.4389,278600.0
2009-02-09 11:20:00,20.19,20.23,20.17,20.2,139600.0,15.4389,15.4694,15.4236,15.4465,139600.0
2009-02-09 11:25:00,20.2,20.29,20.2,20.24,150700.0,15.4465,15.5153,15.4465,15.4771,150700.0
2009-02-09 11:30:00,20.25,20.26,20.15,20.17,87600.0,15.4847,15.4924,15.4083,15.4236,87600.0
2009-02-09 11:35:00,20.17,20.21,20.15,20.17,146200.0,15.4236,15.4541,15.4083,15.4236,146200.0
2009-02-09 11:40:00,20.16,20.17,20.05,20.09,128600.0,15.4159,15.4236,15.3318,15.3624,128600.0
2009-02-09 11:45:00,20.08,20.14,20.08,20.12,109800.0,15.3547,15.4006,15.3547,15.3853,109800.0
2009-02-09 11:50:00,20.13,20.15,20.07,20.07,129700.0,15.393,15.4083,15.3471,15.3471,129700.0
2009-02-09 11:55:00,20.07,20.15,20.06,20.12,88500.0,15.3471,15.4083,15.3394,15.3853,88500.0
2009-02-09 12:00:00,20.13,20.15,20.06,20.07,77500.0,15.393,15.4083,15.3394,15.3471,77500.0
2009-02-09 12:05:00,20.07,20.08,19.92,19.97,148600.0,15.3471,15.3547,15.2324,15.2706,148600.0
2009-02-09 12:10:00,19.96,20.03,19.94,19.96,90700.0,15.263,15.3165,15.2477,15.263,90700.0
2009-02-09 12:15:00,19.96,20.13,19.96,20.11,137700.0,15.263,15.393,15.263,15.3777,137700.0
2009-02-09 12:20:00,20.12,20.14,20.04,20.06,67000.0,15.3853,15.4006,15.3242,15.3394,67000.0
2009-02-09 12:25:00,20.06,20.16,20.04,20.13,111300.0,15.3394,15.4159,15.3242,15.393,111300.0
2009-02-09 12:30:00,20.14,20.15,19.99,19.99,58000.0,15.4006,15.4083,15.2859,15.2859,58000.0
2009-02-09 12:35:00,19.99,19.99,19.91,19.94,70700.0,15.2859,15.2859,15.2247,15.2477,70700.0
2009-02-09 12:40:00,19.94,19.97,19.89,19.9,72600.0,15.2477,15.2706,15.2094,15.2171,72600.0
2009-02-09 12:45:00,19.89,19.97,19.89,19.95,76300.0,15.2094,15.2706,15.2094,15.2553,76300.0
2009-02-09 12:50:00,19.96,19.98,19.93,19.97,130200.0,15.263,15.2783,15.24,15.2706,130200.0
2009-02-09 12:55:00,19.96,20.01,19.95,19.98,61600.0,15.263,15.3012,15.2553,15.2783,61600.0
2009-02-09 13:00:00,19.98,20.03,19.95,19.98,60100.0,15.2783,15.3165,15.2553,15.2783,60100.0
2009-02-09 13:05:00,19.98,19.98,19.93,19.94,50200.0,15.2783,15.2783,15.24,15.2477,50200.0
2009-02-09 13:10:00,19.95,19.97,19.93,19.96,48000.0,15.2553,15.2706,15.24,15.263,48000.0
2009-02-09 13:15:00,19.96,20.04,19.94,19.95,156200.0,15.263,15.3242,15.2477,15.2553,156200.0
2009-02-09 13:20:00,19.95,19.95,19.86,19.88,94800.0,15.2553,15.2553,15.1865,15.2018,94800.0
2009-02-09 13:25:00,19.87,19.88,19.78,19.79,130300.0,15.1942,15.2018,15.1253,15.133,130300.0
2009-02-09 13:30:00,19.79,19.81,19.58,19.6,212300.0,15.133,15.1483,14.9724,14.9877,212300.0
2009-02-09 13:35:00,19.6,19.61,19.54,19.59,129000.0,14.9877,14.9953,14.9418,14.98,129000.0
2009-02-09 13:40:00,19.59,19.64,19.58,19.64,101200.0,14.98,15.0183,14.9724,15.0183,101200.0
2009-02-09 13:45:00,19.64,19.69,19.62,19.69,91600.0,15.0183,15.0565,15.003,15.0565,91600.0
2009-02-09 13:50:00,19.68,19.68,19.63,19.64,87400.0,15.0489,15.0489,15.0106,15.0183,87400.0
2009-02-09 13:55:00,19.65,19.72,19.6,19.72,57800.0,15.0259,15.0795,14.9877,15.0795,57800.0
2009-02-09 14:00:00,19.72,19.75,19.66,19.67,211000.0,15.0795,15.1024,15.0336,15.0412,211000.0
2009-02-09 14:05:00,19.68,19.71,19.67,19.71,49300.0,15.0489,15.0718,15.0412,15.0718,49300.0
2009-02-09 14:10:00,19.7,19.7,19.59,19.61,68400.0,15.0642,15.0642,14.98,14.9953,68400.0
2009-02-09 14:15:00,19.61,19.62,19.54,19.6,114500.0,14.9953,15.003,14.9418,14.9877,114500.0
2009-02-09 14:20:00,19.59,19.64,19.55,19.55,65700.0,14.98,15.0183,14.9495,14.9495,65700.0
2009-02-09 14:25:00,19.55,19.55,19.38,19.43,114500.0,14.9495,14.9495,14.8195,14.8577,114500.0
2009-02-09 14:30:00,19.42,19.47,19.42,19.46,106800.0,14.8501,14.8883,14.8501,14.8806,106800.0
2009-02-09 14:35:00,19.47,19.53,19.47,19.51,91700.0,14.8883,14.9342,14.8883,14.9189,91700.0
2009-02-09 14:40:00,19.51,19.58,19.39,19.39,138500.0,14.9189,14.9724,14.8271,14.8271,138500.0
2009-02-09 14:45:00,19.39,19.48,19.35,19.48,135300.0,14.8271,14.8959,14.7965,14.8959,135300.0
2009-02-09 14:50:00,19.49,19.52,19.48,19.49,86600.0,14.9036,14.9265,14.8959,14.9036,86600.0
2009-02-09 14:55:00,19.49,19.58,19.49,19.56,92900.0,14.9036,14.9724,14.9036,14.9571,92900.0
2009-02-09 15:00:00,19.56,19.61,19.55,19.57,90700.0,14.9571,14.9953,14.9495,14.9648,90700.0
2009-02-09 15:05:00,19.57,19.62,19.55,19.6,110500.0,14.9648,15.003,14.9495,14.9877,110500.0
2009-02-09 15:10:00,19.6,19.65,19.53,19.61,182300.0,14.9877,15.0259,14.9342,14.9953,182300.0
2009-02-09 15:15:00,19.61,19.72,19.6,19.71,104500.0,14.9953,15.0795,14.9877,15.0718,104500.0
2009-02-09 15:20:00,19.71,19.83,19.71,19.82,122000.0,15.0718,15.1636,15.0718,15.1559,122000.0
2009-02-09 15:25:00,19.82,19.88,19.81,19.85,113800.0,15.1559,15.2018,15.1483,15.1789,113800.0
2009-02-09 15:30:00,19.86,19.9,19.81,19.82,108800.0,15.1865,15.2171,15.1483,15.1559,108800.0
2009-02-09 15:35:00,19.83,19.87,19.69,19.7,143400.0,15.1636,15.1942,15.0565,15.0642,143400.0
2009-02-09 15:40:00,19.69,19.75,19.69,19.7,110100.0,15.0565,15.1024,15.0565,15.0642,110100.0
2009-02-09 15:45:00,19.7,19.72,19.59,19.64,188700.0,15.0642,15.0795,14.98,15.0183,188700.0
2009-02-09 15:50:00,19.63,19.69,19.63,19.68,190600.0,15.0106,15.0565,15.0106,15.0489,190600.0
2009-02-09 15:55:00,19.68,19.68,19.65,19.67,237300.0,15.0489,15.0489,15.0259,15.0412,237300.0
2009-02-10 09:30:00,19.63,19.88,19.6,19.65,300600.0,15.0106,15.2018,14.9877,15.0259,300600.0
2009-02-10 09:35:00,19.64,19.82,19.58,19.77,146800.0,15.0183,15.1559,14.9724,15.1177,146800.0
2009-02-10 09:40:00,19.77,19.94,19.76,19.87,229000.0,15.1177,15.2477,15.11,15.1942,229000.0
2009-02-10 09:45:00,19.89,20.0,19.85,19.9,166500.0,15.2094,15.2936,15.1789,15.2171,166500.0
2009-02-10 09:50:00,19.91,19.97,19.8,19.8,176700.0,15.2247,15.2706,15.1406,15.1406,176700.0
2009-02-10 09:55:00,19.81,19.85,19.72,19.84,217900.0,15.1483,15.1789,15.0795,15.1712,217900.0
2009-02-10 10:00:00,19.84,19.86,19.73,19.84,173700.0,15.1712,15.1865,15.0871,15.1712,173700.0
2009-02-10 10:05:00,19.84,19.88,19.79,19.82,142600.0,15.1712,15.2018,15.133,15.1559,142600.0
2009-02-10 10:10:00,19.82,19.82,19.66,19.67,163500.0,15.1559,15.1559,15.0336,15.0412,163500.0
2009-02-10 10:15:00,19.67,19.71,19.59,19.59,187000.0,15.0412,15.0718,14.98,14.98,187000.0
2009-02-10 10:20:00,19.59,19.61,19.37,19.47,295300.0,14.98,14.9953,14.8118,14.8883,295300.0
2009-02-10 10:25:00,19.47,19.47,19.27,19.35,291900.0,14.8883,14.8883,14.7353,14.7965,291900.0
2009-02-10 10:30:00,19.35,19.43,19.33,19.39,163700.0,14.7965,14.8577,14.7812,14.8271,163700.0
2009-02-10 10:35:00,19.39,19.39,19.29,19.34,178600.0,14.8271,14.8271,14.7506,14.7889,178600.0
2009-02-10 10:40:00,19.34,19.39,19.29,19.3,185500.0,14.7889,14.8271,14.7506,14.7583,185500.0
2009-02-10 10:45:00,19.3,19.36,19.26,19.29,320300.0,14.7583,14.8042,14.7277,14.7506,320300.0
2009-02-10 10:50:00,19.28,19.31,19.19,19.22,165700.0,14.743,14.7659,14.6742,14.6971,165700.0
2009-02-10 10:55:00,19.22,19.31,19.15,19.31,340600.0,14.6971,14.7659,14.6436,14.7659,340600.0
2009-02-10 11:00:00,19.3,19.46,19.25,19.34,364200.0,14.7583,14.8806,14.7201,14.7889,364200.0
2009-02-10 11:05:00,19.34,19.34,19.0,19.09,409400.0,14.7889,14.7889,14.5289,14.5977,409400.0
2009-02-10 11:10:00,19.09,19.11,18.86,19.04,306000.0,14.5977,14.613,14.4218,14.5595,306000.0
2009-02-10 11:15:00,19.03,19.18,19.01,19.18,181600.0,14.5518,14.6665,14.5365,14.6665,181600.0
2009-02-10 11:20:00,19.17,19.3,19.14,19.16,343500.0,14.6589,14.7583,14.6359,14.6512,343500.0
2009-02-10 11:25:00,19.16,19.22,19.07,19.15,213400.0,14.6512,14.6971,14.5824,14.6436,213400.0
2009-02-10 11:30:00,19.15,19.17,18.8,18.8,264000.0,14.6436,14.6589,14.376,14.376,264000.0
2009-02-10 11:35:00,18.79,18.96,18.71,18.75,251800.0,14.3683,14.4983,14.3071,14.3377,251800.0
2009-02-10 11:40:00,18.75,18.94,18.7,18.94,167300.0,14.3377,14.483,14.2995,14.483,167300.0
2009-02-10 11:45:00,18.95,18.95,18.76,18.84,157400.0,14.4907,14.4907,14.3454,14.4065,157400.0
2009-02-10 11:50:00,18.85,18.89,18.78,18.87,86700.0,14.4142,14.4448,14.3607,14.4295,86700.0
2009-02-10 11:55:00,18.89,18.98,18.83,18.98,138800.0,14.4448,14.5136,14.3989,14.5136,138800.0
2009-02-10 12:00:00,18.98,19.09,18.91,19.07,176000.0,14.5136,14.5977,14.4601,14.5824,176000.0
2009-02-10 12:05:00,19.08,19.09,18.89,18.92,98600.0,14.5901,14.5977,14.4448,14.4677,98600.0
2009-02-10 12:10:00,18.92,19.03,18.92,18.97,80200.0,14.4677,14.5518,14.4677,14.5059,80200.0
2009-02-10 12:15:00,18.97,19.02,18.96,18.96,72700.0,14.5059,14.5442,14.4983,14.4983,72700.0
2009-02-10 12:20:00,18.96,18.96,18.84,18.91,94500.0,14.4983,14.4983,14.4065,14.4601,94500.0
2009-02-10 12:25:00,18.91,18.91,18.76,18.83,135000.0,14.4601,14.4601,14.3454,14.3989,135000.0
2009-02-10 12:30:00,18.83,18.86,18.78,18.8,142400.0,14.3989,14.4218,14.3607,14.376,142400.0
2009-02-10 12:35:00,18.8,18.89,18.72,18.89,170500.0,14.376,14.4448,14.3148,14.4448,170500.0
2009-02-10 12:40:00,18.9,18.99,18.9,18.99,108500.0,14.4524,14.5212,14.4524,14.5212,108500.0
2009-02-10 12:45:00,18.99,19.02,18.95,19.01,97400.0,14.5212,14.5442,14.4907,14.5365,97400.0
2009-02-10 12:50:00,19.0,19.06,19.0,19.01,131700.0,14.5289,14.5748,14.5289,14.5365,131700.0
2009-02-10 12:55:00,19.01,19.06,19.0,19.02,66500.0,14.5365,14.5748,14.5289,14.5442,66500.0
2009-02-10 13:00:00,19.02,19.02,18.87,18.88,128400.0,14.5442,14.5442,14.4295,14.4371,128400.0
2009-02-10 13:05:00,18.87,18.88,18.73,18.81,147600.0,14.4295,14.4371,14.3224,14.3836,147600.0
2009-02-10 13:10:00,18.81,18.88,18.74,18.88,142300.0,14.3836,14.4371,14.3301,14.4371,142300.0
2009-02-10 13:15:00,18.88,18.89,18.75,18.76,128100.0,14.4371,14.4448,14.3377,14.3454,128100.0
2009-02-10 13:20:00,18.76,18.76,18.62,18.69,183700.0,14.3454,14.3454,14.2383,14.2918,183700.0
2009-02-10 13:25:00,18.69,18.74,18.65,18.66,157800.0,14.2918,14.3301,14.2612,14.2689,157800.0
2009-02-10 13:30:00,18.65,18.79,18.58,18.77,234300.0,14.2612,14.3683,14.2077,14.353,234300.0
2009-02-10 13:35:00,18.78,18.84,18.76,18.81,136000.0,14.3607,14.4065,14.3454,14.3836,136000.0
2009-02-10 13:40:00,18.81,18.81,18.72,18.75,132300.0,14.3836,14.3836,14.3148,14.3377,132300.0
2009-02-10 13:45:00,18.75,18.75,18.65,18.68,139800.0,14.3377,14.3377,14.2612,14.2842,139800.0
2009-02-10 13:50:00,18.69,18.73,18.65,18.66,135600.0,14.2918,14.3224,14.2612,14.2689,135600.0
2009-02-10 13:55:00,18.66,18.7,18.62,18.62,95500.0,14.2689,14.2995,14.2383,14.2383,95500.0
2009-02-10 14:00:00,18.62,18.66,18.57,18.61,132900.0,14.2383,14.2689,14.2001,14.2307,132900.0
2009-02-10 14:05:00,18.62,18.71,18.61,18.66,188000.0,14.2383,14.3071,14.2307,14.2689,188000.0
2009-02-10 14:10:00,18.66,18.66,18.6,18.6,126400.0,14.2689,14.2689,14.223,14.223,126400.0
2009-02-10 14:15:00,18.61,18.62,18.51,18.52,140300.0,14.2307,14.2383,14.1542,14.1618,140300.0
2009-02-10 14:20:00,18.52,18.53,18.36,18.38,184100.0,14.1618,14.1695,14.0395,14.0548,184100.0
2009-02-10 14:25:00,18.38,18.39,18.25,18.26,220500.0,14.0548,14.0624,13.9554,13.963,220500.0
2009-02-10 14:30:00,18.26,18.32,18.2,18.3,198300.0,13.963,14.0089,13.9171,13.9936,198300.0
2009-02-10 14:35:00,18.3,18.37,18.3,18.37,168200.0,13.9936,14.0471,13.9936,14.0471,168200.0
2009-02-10 14:40:00,18.36,18.44,18.35,18.37,123400.0,14.0395,14.1007,14.0318,14.0471,123400.0
2009-02-10 14:45:00,18.38,18.47,18.36,18.41,137200.0,14.0548,14.1236,14.0395,14.0777,137200.0
2009-02-10 14:50:00,18.41,18.42,18.32,18.34,89400.0,14.0777,14.0854,14.0089,14.0242,89400.0
2009-02-10 14:55:00,18.34,18.36,18.23,18.26,204200.0,14.0242,14.0395,13.9401,13.963,204200.0
2009-02-10 15:00:00,18.26,18.4,18.26,18.35,169900.0,13.963,14.0701,13.963,14.0318,169900.0
2009-02-10 15:05:00,18.34,18.35,18.25,18.32,135100.0,14.0242,14.0318,13.9554,14.0089,135100.0
2009-02-10 15:10:00,18.32,18.33,18.21,18.25,204700.0,14.0089,14.0166,13.9248,13.9554,204700.0
2009-02-10 15:15:00,18.24,18.29,18.19,18.2,257200.0,13.9477,13.986,13.9095,13.9171,257200.0
2009-02-10 15:20:00,18.19,18.25,18.12,18.25,216700.0,13.9095,13.9554,13.856,13.9554,216700.0
2009-02-10 15:25:00,18.25,18.34,18.22,18.29,200700.0,13.9554,14.0242,13.9324,13.986,200700.0
2009-02-10 15:30:00,18.29,18.39,18.27,18.34,310900.0,13.986,14.0624,13.9707,14.0242,310900.0
2009-02-10 15:35:00,18.34,18.39,18.19,18.21,262200.0,14.0242,14.0624,13.9095,13.9248,262200.0
2009-02-10 15:40:00,18.21,18.33,18.17,18.23,458100.0,13.9248,14.0166,13.8942,13.9401,458100.0
2009-02-10 15:45:00,18.23,18.37,18.19,18.36,353700.0,13.9401,14.0471,13.9095,14.0395,353700.0
2009-02-10 15:50:00,18.36,18.43,18.32,18.38,453600.0,14.0395,14.093,14.0089,14.0548,453600.0
2009-02-10 15:55:00,18.38,18.4,18.32,18.35,585900.0,14.0548,14.0701,14.0089,14.0318,585900.0
2009-02-11 09:30:00,18.74,18.74,18.48,18.51,118300.0,14.3301,14.3301,14.1313,14.1542,118300.0
2009-02-11 09:35:00,18.51,18.9,18.5,18.75,255300.0,14.1542,14.4524,14.1465,14.3377,255300.0
2009-02-11 09:40:00,18.75,18.81,18.64,18.69,172500.0,14.3377,14.3836,14.2536,14.2918,172500.0
2009-02-11 09:45:00,18.7,19.02,18.69,18.97,217600.0,14.2995,14.5442,14.2918,14.5059,217600.0
2009-02-11 09:50:00,18.98,19.0,18.89,18.93,196700.0,14.5136,14.5289,14.4448,14.4754,196700.0
2009-02-11 09:55:00,18.93,18.96,18.76,18.76,124400.0,14.4754,14.4983,14.3454,14.3454,124400.0
2009-02-11 10:00:00,18.75,18.85,18.7,18.8,133100.0,14.3377,14.4142,14.2995,14.376,133100.0
2009-02-11 10:05:00,18.79,18.79,18.57,18.6,186500.0,14.3683,14.3683,14.2001,14.223,186500.0
2009-02-11 10:10:00,18.6,18.64,18.55,18.55,169800.0,14.223,14.2536,14.1848,14.1848,169800.0
2009-02-11 10:15:00,18.56,18.58,18.45,18.45,268700.0,14.1924,14.2077,14.1083,14.1083,268700.0
2009-02-11 10:20:00,18.45,18.51,18.4,18.5,243400.0,14.1083,14.1542,14.0701,14.1465,243400.0
2009-02-11 10:25:00,18.5,18.58,18.44,18.44,643500.0,14.1465,14.2077,14.1007,14.1007,643500.0
2009-02-11 10:30:00,18.45,18.61,18.4,18.47,568900.0,14.1083,14.2307,14.0701,14.1236,568900.0
2009-02-11 10:35:00,18.46,18.63,18.45,18.57,514500.0,14.116,14.246,14.1083,14.2001,514500.0
2009-02-11 10:40:00,18.58,18.65,18.52,18.64,431400.0,14.2077,14.2612,14.1618,14.2536,431400.0
2009-02-11 10:45:00,18.64,18.7,18.58,18.66,129700.0,14.2536,14.2995,14.2077,14.2689,129700.0
2009-02-11 10:50:00,18.66,18.74,18.65,18.7,165100.0,14.2689,14.3301,14.2612,14.2995,165100.0
2009-02-11 10:55:00,18.7,18.85,18.67,18.83,203300.0,14.2995,14.4142,14.2765,14.3989,203300.0
2009-02-11 11:00:00,18.82,18.85,18.75,18.82,113600.0,14.3912,14.4142,14.3377,14.3912,113600.0
2009-02-11 11:05:00,18.82,18.85,18.66,18.71,100700.0,14.3912,14.4142,14.2689,14.3071,100700.0
2009-02-11 11:10:00,18.71,18.83,18.69,18.82,118600.0,14.3071,14.3989,14.2918,14.3912,118600.0
2009-02-11 11:15:00,18.83,18.89,18.81,18.83,94700.0,14.3989,14.4448,14.3836,14.3989,94700.0
2009-02-11 11:20:00,18.83,18.85,18.8,18.82,110000.0,14.3989,14.4142,14.376,14.3912,110000.0
2009-02-11 11:25:00,18.81,18.83,18.72,18.8,99400.0,14.3836,14.3989,14.3148,14.376,99400.0
2009-02-11 11:30:00,18.8,18.89,18.75,18.75,90400.0,14.376,14.4448,14.3377,14.3377,90400.0
2009-02-11 11:35:00,18.75,18.79,18.73,18.74,69100.0,14.3377,14.3683,14.3224,14.3301,69100.0
2009-02-11 11:40:00,18.74,18.76,18.64,18.75,148800.0,14.3301,14.3454,14.2536,14.3377,148800.0
2009-02-11 11:45:00,18.75,18.77,18.65,18.65,81600.0,14.3377,14.353,14.2612,14.2612,81600.0
2009-02-11 11:50:00,18.65,18.71,18.62,18.69,116200.0,14.2612,14.3071,14.2383,14.2918,116200.0
2009-02-11 11:55:00,18.68,18.69,18.56,18.6,117900.0,14.2842,14.2918,14.1924,14.223,117900.0
2009-02-11 12:00:00,18.6,18.63,18.55,18.6,117500.0,14.223,14.246,14.1848,14.223,117500.0
2009-02-11 12:05:00,18.61,18.61,18.57,18.59,101600.0,14.2307,14.2307,14.2001,14.2154,101600.0
2009-02-11 12:10:00,18.59,18.59,18.5,18.51,88900.0,14.2154,14.2154,14.1465,14.1542,88900.0
2009-02-11 12:15:00,18.5,18.53,18.49,18.51,101400.0,14.1465,14.1695,14.1389,14.1542,101400.0
2009-02-11 12:20:00,18.52,18.56,18.47,18.5,120300.0,14.1618,14.1924,14.1236,14.1465,120300.0
2009-02-11 12:25:00,18.51,18.54,18.46,18.5,91000.0,14.1542,14.1771,14.116,14.1465,91000.0
2009-02-11 12:30:00,18.49,18.5,18.37,18.41,160400.0,14.1389,14.1465,14.0471,14.0777,160400.0
2009-02-11 12:35:00,18.41,18.52,18.39,18.52,121000.0,14.0777,14.1618,14.0624,14.1618,121000.0
2009-02-11 12:40:00,18.52,18.58,18.5,18.55,123800.0,14.1618,14.2077,14.1465,14.1848,123800.0
2009-02-11 12:45:00,18.54,18.58,18.51,18.51,83500.0,14.1771,14.2077,14.1542,14.1542,83500.0
2009-02-11 12:50:00,18.51,18.52,18.41,18.42,98400.0,14.1542,14.1618,14.0777,14.0854,98400.0
2009-02-11 12:55:00,18.42,18.42,18.37,18.39,130100.0,14.0854,14.0854,14.0471,14.0624,130100.0
2009-02-11 13:00:00,18.39,18.47,18.38,18.44,82700.0,14.0624,14.1236,14.0548,14.1007,82700.0
2009-02-11 13:05:00,18.44,18.45,18.3,18.3,112300.0,14.1007,14.1083,13.9936,13.9936,112300.0
2009-02-11 13:10:00,18.3,18.36,18.26,18.36,112000.0,13.9936,14.0395,13.963,14.0395,112000.0
2009-02-11 13:15:00,18.35,18.36,18.26,18.3,129200.0,14.0318,14.0395,13.963,13.9936,129200.0
2009-02-11 13:20:00,18.31,18.39,18.31,18.33,123600.0,14.0013,14.0624,14.0013,14.0166,123600.0
2009-02-11 13:25:00,18.34,18.39,18.28,18.38,127600.0,14.0242,14.0624,13.9783,14.0548,127600.0
2009-02-11 13:30:00,18.37,18.38,18.2,18.2,131400.0,14.0471,14.0548,13.9171,13.9171,131400.0
2009-02-11 13:35:00,18.19,18.2,18.14,18.16,93600.0,13.9095,13.9171,13.8713,13.8866,93600.0
2009-02-11 13:40:00,18.17,18.17,18.03,18.08,116800.0,13.8942,13.8942,13.7871,13.8254,116800.0
2009-02-11 13:45:00,18.07,18.08,17.8,17.84,338800.0,13.8177,13.8254,13.6113,13.6419,338800.0
2009-02-11 13:50:00,17.85,18.0,17.8,17.97,188300.0,13.6495,13.7642,13.6113,13.7413,188300.0
2009-02-11 13:55:00,17.98,18.04,17.97,18.02,101200.0,13.7489,13.7948,13.7413,13.7795,101200.0
2009-02-11 14:00:00,18.02,18.09,18.02,18.04,107000.0,13.7795,13.833,13.7795,13.7948,107000.0
2009-02-11 14:05:00,18.04,18.08,17.98,18.07,96900.0,13.7948,13.8254,13.7489,13.8177,96900.0
2009-02-11 14:10:00,18.08,18.1,17.95,17.98,173800.0,13.8254,13.8407,13.726,13.7489,173800.0
2009-02-11 14:15:00,17.98,17.98,17.86,17.89,182700.0,13.7489,13.7489,13.6572,13.6801,182700.0
2009-02-11 14:20:00,17.89,17.94,17.86,17.9,159100.0,13.6801,13.7183,13.6572,13.6877,159100.0
2009-02-11 14:25:00,17.9,18.09,17.89,18.06,165100.0,13.6877,13.833,13.6801,13.8101,165100.0
2009-02-11 14:30:00,18.06,18.08,18.02,18.05,81700.0,13.8101,13.8254,13.7795,13.8024,81700.0
2009-02-11 14:35:00,18.06,18.22,18.05,18.22,158100.0,13.8101,13.9324,13.8024,13.9324,158100.0
2009-02-11 14:40:00,18.21,18.22,18.16,18.19,125800.0,13.9248,13.9324,13.8866,13.9095,125800.0
2009-02-11 14:45:00,18.19,18.2,18.11,18.16,168400.0,13.9095,13.9171,13.8483,13.8866,168400.0
2009-02-11 14:50:00,18.16,18.38,18.16,18.3,353400.0,13.8866,14.0548,13.8866,13.9936,353400.0
2009-02-11 14:55:00,18.31,18.48,18.31,18.46,370900.0,14.0013,14.1313,14.0013,14.116,370900.0
2009-02-11 15:00:00,18.46,18.51,18.31,18.34,430500.0,14.116,14.1542,14.0013,14.0242,430500.0
2009-02-11 15:05:00,18.34,18.48,18.34,18.44,190800.0,14.0242,14.1313,14.0242,14.1007,190800.0
2009-02-11 15:10:00,18.44,18.49,18.42,18.48,106200.0,14.1007,14.1389,14.0854,14.1313,106200.0
2009-02-11 15:15:00,18.48,18.57,18.44,18.48,158900.0,14.1313,14.2001,14.1007,14.1313,158900.0
2009-02-11 15:20:00,18.48,18.49,18.35,18.42,179400.0,14.1313,14.1389,14.0318,14.0854,179400.0
2009-02-11 15:25:00,18.43,18.48,18.4,18.46,135900.0,14.093,14.1313,14.0701,14.116,135900.0
2009-02-11 15:30:00,18.45,18.49,18.31,18.31,173600.0,14.1083,14.1389,14.0013,14.0013,173600.0
2009-02-11 15:35:00,18.31,18.38,18.29,18.3,117700.0,14.0013,14.0548,13.986,13.9936,117700.0
2009-02-11 15:40:00,18.29,18.32,18.23,18.3,159100.0,13.986,14.0089,13.9401,13.9936,159100.0
2009-02-11 15:45:00,18.31,18.36,18.26,18.32,172900.0,14.0013,14.0395,13.963,14.0089,172900.0
2009-02-11 15:50:00,18.32,18.34,18.29,18.31,259000.0,14.0089,14.0242,13.986,14.0013,259000.0
2009-02-11 15:55:00,18.32,18.38,18.28,18.37,389800.0,14.0089,14.0548,13.9783,14.0471,389800.0
2009-02-12 09:30:00,17.97,17.99,17.53,17.67,233800.0,13.7413,13.7566,13.4048,13.5119,233800.0
2009-02-12 09:35:00,17.68,17.83,17.67,17.73,213100.0,13.5195,13.6342,13.5119,13.5577,213100.0
2009-02-12 09:40:00,17.72,17.78,17.61,17.66,137900.0,13.5501,13.596,13.466,13.5042,137900.0
2009-02-12 09:45:00,17.67,17.84,17.66,17.79,212400.0,13.5119,13.6419,13.5042,13.6036,212400.0
2009-02-12 09:50:00,17.8,17.8,17.35,17.51,660100.0,13.6113,13.6113,13.2672,13.3895,660100.0
2009-02-12 09:55:00,17.51,17.52,17.15,17.36,680400.0,13.3895,13.3972,13.1142,13.2748,680400.0
2009-02-12 10:00:00,17.36,17.38,17.29,17.37,196000.0,13.2748,13.2901,13.2213,13.2825,196000.0
2009-02-12 10:05:00,17.36,17.51,17.34,17.51,165800.0,13.2748,13.3895,13.2595,13.3895,165800.0
2009-02-12 10:10:00,17.51,17.53,17.45,17.46,319300.0,13.3895,13.4048,13.3436,13.3513,319300.0
2009-02-12 10:15:00,17.47,17.54,17.46,17.49,266600.0,13.3589,13.4125,13.3513,13.3742,266600.0
2009-02-12 10:20:00,17.5,17.68,17.48,17.68,274800.0,13.3819,13.5195,13.3666,13.5195,274800.0
2009-02-12 10:25:00,17.68,17.71,17.55,17.7,222900.0,13.5195,13.5425,13.4201,13.5348,222900.0
2009-02-12 10:30:00,17.69,17.7,17.53,17.59,224500.0,13.5272,13.5348,13.4048,13.4507,224500.0
2009-02-12 10:35:00,17.58,17.6,17.53,17.55,91300.0,13.443,13.4583,13.4048,13.4201,91300.0
2009-02-12 10:40:00,17.55,17.57,17.44,17.54,138800.0,13.4201,13.4354,13.336,13.4125,138800.0
2009-02-12 10:45:00,17.54,17.65,17.5,17.62,124900.0,13.4125,13.4966,13.3819,13.4736,124900.0
2009-02-12 10:50:00,17.63,17.68,17.6,17.68,158300.0,13.4813,13.5195,13.4583,13.5195,158300.0
2009-02-12 10:55:00,17.67,17.67,17.56,17.64,133000.0,13.5119,13.5119,13.4277,13.4889,133000.0
2009-02-12 11:00:00,17.64,17.64,17.53,17.58,103900.0,13.4889,13.4889,13.4048,13.443,103900.0
2009-02-12 11:05:00,17.58,17.74,17.58,17.71,147000.0,13.443,13.5654,13.443,13.5425,147000.0
2009-02-12 11:10:00,17.71,17.72,17.64,17.65,88600.0,13.5425,13.5501,13.4889,13.4966,88600.0
2009-02-12 11:15:00,17.65,17.66,17.55,17.57,108900.0,13.4966,13.5042,13.4201,13.4354,108900.0
2009-02-12 11:20:00,17.56,17.67,17.53,17.64,168900.0,13.4277,13.5119,13.4048,13.4889,168900.0
2009-02-12 11:25:00,17.63,17.72,17.63,17.65,140800.0,13.4813,13.5501,13.4813,13.4966,140800.0
2009-02-12 11:30:00,17.64,17.72,17.64,17.7,213500.0,13.4889,13.5501,13.4889,13.5348,213500.0
2009-02-12 11:35:00,17.7,17.74,17.65,17.71,154700.0,13.5348,13.5654,13.4966,13.5425,154700.0
2009-02-12 11:40:00,17.72,17.82,17.7,17.79,237500.0,13.5501,13.6266,13.5348,13.6036,237500.0
2009-02-12 11:45:00,17.79,17.83,17.76,17.81,99000.0,13.6036,13.6342,13.5807,13.6189,99000.0
2009-02-12 11:50:00,17.81,17.92,17.8,17.88,184300.0,13.6189,13.703,13.6113,13.6724,184300.0
2009-02-12 11:55:00,17.89,17.92,17.79,17.8,147000.0,13.6801,13.703,13.6036,13.6113,147000.0
2009-02-12 12:00:00,17.79,17.83,17.77,17.82,107100.0,13.6036,13.6342,13.5883,13.6266,107100.0
2009-02-12 12:05:00,17.81,17.86,17.8,17.82,130700.0,13.6189,13.6572,13.6113,13.6266,130700.0
2009-02-12 12:10:00,17.82,17.82,17.75,17.76,71900.0,13.6266,13.6266,13.573,13.5807,71900.0
2009-02-12 12:15:00,17.77,17.83,17.75,17.82,67000.0,13.5883,13.6342,13.573,13.6266,67000.0
2009-02-12 12:20:00,17.83,17.96,17.83,17.95,107400.0,13.6342,13.7336,13.6342,13.726,107400.0
2009-02-12 12:25:00,17.95,18.08,17.94,18.07,131100.0,13.726,13.8254,13.7183,13.8177,131100.0
2009-02-12 12:30:00,18.07,18.09,18.01,18.03,63800.0,13.8177,13.833,13.7719,13.7871,63800.0
2009-02-12 12:35:00,18.03,18.05,17.98,17.98,91000.0,13.7871,13.8024,13.7489,13.7489,91000.0
2009-02-12 12:40:00,17.99,17.99,17.95,17.96,43000.0,13.7566,13.7566,13.726,13.7336,43000.0
2009-02-12 12:45:00,17.96,17.96,17.82,17.85,81700.0,13.7336,13.7336,13.6266,13.6495,81700.0
2009-02-12 12:50:00,17.85,17.88,17.83,17.88,41800.0,13.6495,13.6724,13.6342,13.6724,41800.0
2009-02-12 12:55:00,17.88,17.92,17.87,17.88,131100.0,13.6724,13.703,13.6648,13.6724,131100.0
2009-02-12 13:00:00,17.88,17.88,17.81,17.81,169200.0,13.6724,13.6724,13.6189,13.6189,169200.0
2009-02-12 13:05:00,17.81,17.88,17.76,17.87,98200.0,13.6189,13.6724,13.5807,13.6648,98200.0
2009-02-12 13:10:00,17.88,17.93,17.83,17.84,81600.0,13.6724,13.7107,13.6342,13.6419,81600.0
2009-02-12 13:15:00,17.84,17.84,17.74,17.79,119900.0,13.6419,13.6419,13.5654,13.6036,119900.0
2009-02-12 13:20:00,17.79,17.81,17.72,17.75,164300.0,13.6036,13.6189,13.5501,13.573,164300.0
2009-02-12 13:25:00,17.74,17.83,17.74,17.79,100000.0,13.5654,13.6342,13.5654,13.6036,100000.0
2009-02-12 13:30:00,17.79,17.89,17.78,17.83,100300.0,13.6036,13.6801,13.596,13.6342,100300.0
2009-02-12 13:35:00,17.83,17.87,17.71,17.71,108100.0,13.6342,13.6648,13.5425,13.5425,108100.0
2009-02-12 13:40:00,17.71,17.77,17.7,17.73,104800.0,13.5425,13.5883,13.5348,13.5577,104800.0
2009-02-12 13:45:00,17.72,17.72,17.66,17.72,136100.0,13.5501,13.5501,13.5042,13.5501,136100.0
2009-02-12 13:50:00,17.72,17.81,17.72,17.81,107600.0,13.5501,13.6189,13.5501,13.6189,107600.0
2009-02-12 13:55:00,17.81,17.81,17.7,17.78,110300.0,13.6189,13.6189,13.5348,13.596,110300.0
2009-02-12 14:00:00,17.78,17.78,17.68,17.72,108100.0,13.596,13.596,13.5195,13.5501,108100.0
2009-02-12 14:05:00,17.73,17.8,17.71,17.75,153300.0,13.5577,13.6113,13.5425,13.573,153300.0
2009-02-12 14:10:00,17.75,17.81,17.74,17.75,146300.0,13.573,13.6189,13.5654,13.573,146300.0
2009-02-12 14:15:00,17.75,17.87,17.75,17.8,107500.0,13.573,13.6648,13.573,13.6113,107500.0
2009-02-12 14:20:00,17.79,17.8,17.72,17.75,89300.0,13.6036,13.6113,13.5501,13.573,89300.0
2009-02-12 14:25:00,17.74,17.76,17.68,17.69,133400.0,13.5654,13.5807,13.5195,13.5272,133400.0
2009-02-12 14:30:00,17.69,17.72,17.6,17.62,159500.0,13.5272,13.5501,13.4583,13.4736,159500.0
2009-02-12 14:35:00,17.62,17.64,17.55,17.61,130600.0,13.4736,13.4889,13.4201,13.466,130600.0
2009-02-12 14:40:00,17.62,17.64,17.57,17.59,139900.0,13.4736,13.4889,13.4354,13.4507,139900.0
2009-02-12 14:45:00,17.59,17.6,17.5,17.56,135400.0,13.4507,13.4583,13.3819,13.4277,135400.0
2009-02-12 14:50:00,17.56,17.56,17.47,17.49,99700.0,13.4277,13.4277,13.3589,13.3742,99700.0
2009-02-12 14:55:00,17.49,17.55,17.48,17.51,117500.0,13.3742,13.4201,13.3666,13.3895,117500.0
2009-02-12 15:00:00,17.52,17.53,17.44,17.47,245900.0,13.3972,13.4048,13.336,13.3589,245900.0
2009-02-12 15:05:00,17.47,17.51,17.41,17.51,145600.0,13.3589,13.3895,13.313,13.3895,145600.0
2009-02-12 15:10:00,17.52,17.65,17.51,17.59,246500.0,13.3972,13.4966,13.3895,13.4507,246500.0
2009-02-12 15:15:00,17.59,17.66,17.57,17.65,144200.0,13.4507,13.5042,13.4354,13.4966,144200.0
2009-02-12 15:20:00,17.65,17.73,17.57,17.68,213600.0,13.4966,13.5577,13.4354,13.5195,213600.0
2009-02-12 15:25:00,17.68,17.85,17.68,17.85,370800.0,13.5195,13.6495,13.5195,13.6495,370800.0
2009-02-12 15:30:00,17.85,17.85,17.72,17.75,225600.0,13.6495,13.6495,13.5501,13.573,225600.0
2009-02-12 15:35:00,17.76,17.88,17.7,17.78,387800.0,13.5807,13.6724,13.5348,13.596,387800.0
2009-02-12 15:40:00,17.78,18.04,17.78,18.0,403400.0,13.596,13.7948,13.596,13.7642,403400.0
2009-02-12 15:45:00,18.0,18.05,17.9,17.95,325200.0,13.7642,13.8024,13.6877,13.726,325200.0
2009-02-12 15:50:00,17.94,18.1,17.91,18.06,451600.0,13.7183,13.8407,13.6954,13.8101,451600.0
2009-02-12 15:55:00,18.06,18.16,18.01,18.14,626600.0,13.8101,13.8866,13.7719,13.8713,626600.0
2009-02-13 09:30:00,18.13,18.45,18.02,18.27,225000.0,13.8636,14.1083,13.7795,13.9707,225000.0
2009-02-13 09:35:00,18.29,18.42,18.21,18.27,228900.0,13.986,14.0854,13.9248,13.9707,228900.0
2009-02-13 09:40:00,18.26,18.38,18.25,18.25,121400.0,13.963,14.0548,13.9554,13.9554,121400.0
2009-02-13 09:45:00,18.25,18.3,18.17,18.3,141500.0,13.9554,13.9936,13.8942,13.9936,141500.0
2009-02-13 09:50:00,18.31,18.35,18.17,18.24,153100.0,14.0013,14.0318,13.8942,13.9477,153100.0
2009-02-13 09:55:00,18.25,18.5,18.19,18.47,207800.0,13.9554,14.1465,13.9095,14.1236,207800.0
2009-02-13 10:00:00,18.46,18.55,18.44,18.52,150300.0,14.116,14.1848,14.1007,14.1618,150300.0
2009-02-13 10:05:00,18.54,18.56,18.45,18.46,143600.0,14.1771,14.1924,14.1083,14.116,143600.0
2009-02-13 10:10:00,18.45,18.5,18.36,18.43,158500.0,14.1083,14.1465,14.0395,14.093,158500.0
2009-02-13 10:15:00,18.43,18.43,18.3,18.33,131800.0,14.093,14.093,13.9936,14.0166,131800.0
2009-02-13 10:20:00,18.34,18.5,18.29,18.49,159200.0,14.0242,14.1465,13.986,14.1389,159200.0
2009-02-13 10:25:00,18.49,18.63,18.46,18.56,152300.0,14.1389,14.246,14.116,14.1924,152300.0
2009-02-13 10:30:00,18.55,18.7,18.55,18.69,158700.0,14.1848,14.2995,14.1848,14.2918,158700.0
2009-02-13 10:35:00,18.7,18.76,18.6,18.62,161900.0,14.2995,14.3454,14.223,14.2383,161900.0
2009-02-13 10:40:00,18.62,18.68,18.59,18.62,122700.0,14.2383,14.2842,14.2154,14.2383,122700.0
2009-02-13 10:45:00,18.63,18.63,18.53,18.53,127800.0,14.246,14.246,14.1695,14.1695,127800.0
2009-02-13 10:50:00,18.53,18.61,18.52,18.55,85600.0,14.1695,14.2307,14.1618,14.1848,85600.0
2009-02-13 10:55:00,18.55,18.61,18.54,18.56,128700.0,14.1848,14.2307,14.1771,14.1924,128700.0
2009-02-13 11:00:00,18.56,18.58,18.39,18.43,156900.0,14.1924,14.2077,14.0624,14.093,156900.0
2009-02-13 11:05:00,18.43,18.43,18.36,18.37,386600.0,14.093,14.093,14.0395,14.0471,386600.0
2009-02-13 11:10:00,18.37,18.38,18.3,18.31,134400.0,14.0471,14.0548,13.9936,14.0013,134400.0
2009-02-13 11:15:00,18.31,18.33,18.29,18.31,111300.0,14.0013,14.0166,13.986,14.0013,111300.0
2009-02-13 11:20:00,18.31,18.31,18.25,18.3,119400.0,14.0013,14.0013,13.9554,13.9936,119400.0
2009-02-13 11:25:00,18.3,18.37,18.3,18.34,93300.0,13.9936,14.0471,13.9936,14.0242,93300.0
2009-02-13 11:30:00,18.35,18.38,18.29,18.37,110500.0,14.0318,14.0548,13.986,14.0471,110500.0
2009-02-13 11:35:00,18.38,18.4,18.32,18.32,188100.0,14.0548,14.0701,14.0089,14.0089,188100.0
2009-02-13 11:40:00,18.32,18.36,18.17,18.27,205500.0,14.0089,14.0395,13.8942,13.9707,205500.0
2009-02-13 11:45:00,18.27,18.29,18.16,18.22,150100.0,13.9707,13.986,13.8866,13.9324,150100.0
2009-02-13 11:50:00,18.22,18.23,18.16,18.23,75300.0,13.9324,13.9401,13.8866,13.9401,75300.0
2009-02-13 11:55:00,18.24,18.27,18.17,18.19,117800.0,13.9477,13.9707,13.8942,13.9095,117800.0
2009-02-13 12:00:00,18.18,18.27,18.18,18.21,98000.0,13.9018,13.9707,13.9018,13.9248,98000.0
2009-02-13 12:05:00,18.22,18.23,18.19,18.23,74400.0,13.9324,13.9401,13.9095,13.9401,74400.0
2009-02-13 12:10:00,18.23,18.31,18.22,18.31,93500.0,13.9401,14.0013,13.9324,14.0013,93500.0
2009-02-13 12:15:00,18.31,18.32,18.2,18.26,104500.0,14.0013,14.0089,13.9171,13.963,104500.0
2009-02-13 12:20:00,18.25,18.33,18.24,18.32,58300.0,13.9554,14.0166,13.9477,14.0089,58300.0
2009-02-13 12:25:00,18.32,18.32,18.27,18.3,79800.0,14.0089,14.0089,13.9707,13.9936,79800.0
2009-02-13 12:30:00,18.3,18.33,18.22,18.24,74700.0,13.9936,14.0166,13.9324,13.9477,74700.0
2009-02-13 12:35:00,18.24,18.3,18.22,18.22,94200.0,13.9477,13.9936,13.9324,13.9324,94200.0
2009-02-13 12:40:00,18.22,18.24,18.07,18.08,147400.0,13.9324,13.9477,13.8177,13.8254,147400.0
2009-02-13 12:45:00,18.09,18.1,18.03,18.05,132000.0,13.833,13.8407,13.7871,13.8024,132000.0
2009-02-13 12:50:00,18.05,18.1,17.95,17.95,118900.0,13.8024,13.8407,13.726,13.726,118900.0
2009-02-13 12:55:00,17.96,18.06,17.94,18.05,57900.0,13.7336,13.8101,13.7183,13.8024,57900.0
2009-02-13 13:00:00,18.04,18.17,18.02,18.15,92700.0,13.7948,13.8942,13.7795,13.8789,92700.0
2009-02-13 13:05:00,18.15,18.19,18.12,18.17,101900.0,13.8789,13.9095,13.856,13.8942,101900.0
2009-02-13 13:10:00,18.17,18.18,18.1,18.12,78700.0,13.8942,13.9018,13.8407,13.856,78700.0
2009-02-13 13:15:00,18.13,18.25,18.09,18.24,117100.0,13.8636,13.9554,13.833,13.9477,117100.0
2009-02-13 13:20:00,18.24,18.33,18.23,18.29,142600.0,13.9477,14.0166,13.9401,13.986,142600.0
2009-02-13 13:25:00,18.29,18.32,18.27,18.3,54700.0,13.986,14.0089,13.9707,13.9936,54700.0
2009-02-13 13:30:00,18.29,18.31,18.2,18.21,73200.0,13.986,14.0013,13.9171,13.9248,73200.0
2009-02-13 13:35:00,18.2,18.26,18.19,18.23,96500.0,13.9171,13.963,13.9095,13.9401,96500.0
2009-02-13 13:40:00,18.23,18.31,18.19,18.3,122100.0,13.9401,14.0013,13.9095,13.9936,122100.0
2009-02-13 13:45:00,18.3,18.42,18.28,18.4,140100.0,13.9936,14.0854,13.9783,14.0701,140100.0
2009-02-13 13:50:00,18.41,18.47,18.37,18.42,146300.0,14.0777,14.1236,14.0471,14.0854,146300.0
2009-02-13 13:55:00,18.43,18.43,18.37,18.41,116900.0,14.093,14.093,14.0471,14.0777,116900.0
2009-02-13 14:00:00,18.4,18.47,18.39,18.4,127300.0,14.0701,14.1236,14.0624,14.0701,127300.0
2009-02-13 14:05:00,18.4,18.4,18.3,18.35,136200.0,14.0701,14.0701,13.9936,14.0318,136200.0
2009-02-13 14:10:00,18.36,18.45,18.35,18.41,104600.0,14.0395,14.1083,14.0318,14.0777,104600.0
2009-02-13 14:15:00,18.41,18.42,18.28,18.41,143600.0,14.0777,14.0854,13.9783,14.0777,143600.0
2009-02-13 14:20:00,18.41,18.44,18.3,18.31,189700.0,14.0777,14.1007,13.9936,14.0013,189700.0
2009-02-13 14:25:00,18.31,18.4,18.3,18.39,140900.0,14.0013,14.0701,13.9936,14.0624,140900.0
2009-02-13 14:30:00,18.38,18.38,18.3,18.36,105000.0,14.0548,14.0548,13.9936,14.0395,105000.0
2009-02-13 14:35:00,18.36,18.41,18.35,18.38,121600.0,14.0395,14.0777,14.0318,14.0548,121600.0
2009-02-13 14:40:00,18.38,18.44,18.37,18.39,76600.0,14.0548,14.1007,14.0471,14.0624,76600.0
2009-02-13 14:45:00,18.4,18.42,18.32,18.42,87400.0,14.0701,14.0854,14.0089,14.0854,87400.0
2009-02-13 14:50:00,18.41,18.49,18.39,18.48,118100.0,14.0777,14.1389,14.0624,14.1313,118100.0
2009-02-13 14:55:00,18.48,18.5,18.42,18.48,80400.0,14.1313,14.1465,14.0854,14.1313,80400.0
2009-02-13 15:00:00,18.48,18.53,18.44,18.51,104100.0,14.1313,14.1695,14.1007,14.1542,104100.0
2009-02-13 15:05:00,18.5,18.51,18.34,18.41,143500.0,14.1465,14.1542,14.0242,14.0777,143500.0
2009-02-13 15:10:00,18.42,18.42,18.32,18.34,108100.0,14.0854,14.0854,14.0089,14.0242,108100.0
2009-02-13 15:15:00,18.34,18.38,18.31,18.34,133800.0,14.0242,14.0548,14.0013,14.0242,133800.0
2009-02-13 15:20:00,18.34,18.4,18.31,18.35,133000.0,14.0242,14.0701,14.0013,14.0318,133000.0
2009-02-13 15:25:00,18.36,18.43,18.35,18.39,118100.0,14.0395,14.093,14.0318,14.0624,118100.0
2009-02-13 15:30:00,18.4,18.48,18.4,18.41,160100.0,14.0701,14.1313,14.0701,14.0777,160100.0
2009-02-13 15:35:00,18.4,18.42,18.34,18.37,188700.0,14.0701,14.0854,14.0242,14.0471,188700.0
2009-02-13 15:40:00,18.37,18.47,18.34,18.45,138500.0,14.0471,14.1236,14.0242,14.1083,138500.0
2009-02-13 15:45:00,18.45,18.45,18.33,18.42,159600.0,14.1083,14.1083,14.0166,14.0854,159600.0
2009-02-13 15:50:00,18.41,18.43,18.36,18.38,150200.0,14.0777,14.093,14.0395,14.0548,150200.0
2009-02-13 15:55:00,18.38,18.39,18.26,18.28,334400.0,14.0548,14.0624,13.963,13.9783,334400.0
2009-02-17 09:30:00,17.49,17.64,17.25,17.35,262300.0,13.3742,13.4889,13.1907,13.2672,262300.0
2009-02-17 09:35:00,17.34,17.36,17.21,17.24,269700.0,13.2595,13.2748,13.1601,13.1831,269700.0
2009-02-17 09:40:00,17.24,17.3,17.16,17.27,230400.0,13.1831,13.2289,13.1219,13.206,230400.0
2009-02-17 09:45:00,17.28,17.29,17.03,17.03,230500.0,13.2136,13.2213,13.0225,13.0225,230500.0
2009-02-17 09:50:00,17.03,17.05,16.86,17.02,410800.0,13.0225,13.0378,12.8925,13.0148,410800.0
2009-02-17 09:55:00,17.03,17.06,16.9,17.02,188300.0,13.0225,13.0454,12.9231,13.0148,188300.0
2009-02-17 10:00:00,17.03,17.07,16.98,17.07,239900.0,13.0225,13.0531,12.9842,13.0531,239900.0
2009-02-17 10:05:00,17.06,17.19,17.05,17.12,218800.0,13.0454,13.1448,13.0378,13.0913,218800.0
2009-02-17 10:10:00,17.13,17.13,17.04,17.1,209500.0,13.0989,13.0989,13.0301,13.076,209500.0
2009-02-17 10:15:00,17.11,17.11,17.0,17.01,120300.0,13.0836,13.0836,12.9995,13.0072,120300.0
2009-02-17 10:20:00,17.01,17.08,16.9,17.06,170500.0,13.0072,13.0607,12.9231,13.0454,170500.0
2009-02-17 10:25:00,17.06,17.07,17.01,17.07,176600.0,13.0454,13.0531,13.0072,13.0531,176600.0
2009-02-17 10:30:00,17.07,17.1,17.0,17.01,176500.0,13.0531,13.076,12.9995,13.0072,176500.0
2009-02-17 10:35:00,17.01,17.05,16.88,16.9,144800.0,13.0072,13.0378,12.9078,12.9231,144800.0
2009-02-17 10:40:00,16.9,16.95,16.85,16.93,120100.0,12.9231,12.9613,12.8848,12.946,120100.0
2009-02-17 10:45:00,16.91,16.98,16.91,16.92,141500.0,12.9307,12.9842,12.9307,12.9384,141500.0
2009-02-17 10:50:00,16.94,17.02,16.91,16.91,153700.0,12.9536,13.0148,12.9307,12.9307,153700.0
2009-02-17 10:55:00,16.92,16.93,16.88,16.89,149100.0,12.9384,12.946,12.9078,12.9154,149100.0
2009-02-17 11:00:00,16.89,16.89,16.82,16.86,122500.0,12.9154,12.9154,12.8619,12.8925,122500.0
2009-02-17 11:05:00,16.86,16.87,16.74,16.75,187400.0,12.8925,12.9001,12.8007,12.8084,187400.0
2009-02-17 11:10:00,16.75,16.9,16.75,16.86,217200.0,12.8084,12.9231,12.8084,12.8925,217200.0
2009-02-17 11:15:00,16.86,16.89,16.84,16.89,174400.0,12.8925,12.9154,12.8772,12.9154,174400.0
2009-02-17 11:20:00,16.89,16.96,16.86,16.86,172900.0,12.9154,12.9689,12.8925,12.8925,172900.0
2009-02-17 11:25:00,16.86,16.87,16.8,16.81,96900.0,12.8925,12.9001,12.8466,12.8542,96900.0
2009-02-17 11:30:00,16.81,16.82,16.76,16.76,189200.0,12.8542,12.8619,12.816,12.816,189200.0
2009-02-17 11:35:00,16.76,16.77,16.69,16.7,167500.0,12.816,12.8237,12.7625,12.7701,167500.0
2009-02-17 11:40:00,16.71,16.77,16.68,16.77,100600.0,12.7778,12.8237,12.7548,12.8237,100600.0
2009-02-17 11:45:00,16.77,16.79,16.73,16.77,83000.0,12.8237,12.8389,12.7931,12.8237,83000.0
2009-02-17 11:50:00,16.77,16.78,16.7,16.73,129600.0,12.8237,12.8313,12.7701,12.7931,129600.0
2009-02-17 11:55:00,16.73,16.75,16.69,16.72,96300.0,12.7931,12.8084,12.7625,12.7854,96300.0
2009-02-17 12:00:00,16.72,16.78,16.71,16.73,95500.0,12.7854,12.8313,12.7778,12.7931,95500.0
2009-02-17 12:05:00,16.73,16.77,16.7,16.74,76900.0,12.7931,12.8237,12.7701,12.8007,76900.0
2009-02-17 12:10:00,16.74,16.74,16.63,16.67,96600.0,12.8007,12.8007,12.7166,12.7472,96600.0
2009-02-17 12:15:00,16.67,16.7,16.63,16.69,64500.0,12.7472,12.7701,12.7166,12.7625,64500.0
2009-02-17 12:20:00,16.69,16.71,16.6,16.6,92300.0,12.7625,12.7778,12.6937,12.6937,92300.0
2009-02-17 12:25:00,16.6,16.67,16.59,16.66,94600.0,12.6937,12.7472,12.686,12.7395,94600.0
2009-02-17 12:30:00,16.67,16.77,16.65,16.76,228700.0,12.7472,12.8237,12.7319,12.816,228700.0
2009-02-17 12:35:00,16.76,16.81,16.73,16.81,90100.0,12.816,12.8542,12.7931,12.8542,90100.0
2009-02-17 12:40:00,16.82,16.86,16.79,16.79,71500.0,12.8619,12.8925,12.8389,12.8389,71500.0
2009-02-17 12:45:00,16.8,16.81,16.74,16.75,79200.0,12.8466,12.8542,12.8007,12.8084,79200.0
2009-02-17 12:50:00,16.74,16.75,16.68,16.7,58000.0,12.8007,12.8084,12.7548,12.7701,58000.0
2009-02-17 12:55:00,16.7,16.75,16.7,16.75,72700.0,12.7701,12.8084,12.7701,12.8084,72700.0
2009-02-17 13:00:00,16.75,16.79,16.67,16.68,79200.0,12.8084,12.8389,12.7472,12.7548,79200.0
2009-02-17 13:05:00,16.69,16.69,16.65,16.66,57100.0,12.7625,12.7625,12.7319,12.7395,57100.0
2009-02-17 13:10:00,16.65,16.66,16.61,16.62,104000.0,12.7319,12.7395,12.7013,12.709,104000.0
2009-02-17 13:15:00,16.62,16.62,16.58,16.6,172600.0,12.709,12.709,12.6784,12.6937,172600.0
2009-02-17 13:20:00,16.6,16.61,16.56,16.6,136800.0,12.6937,12.7013,12.6631,12.6937,136800.0
2009-02-17 13:25:00,16.6,16.63,16.58,16.6,101200.0,12.6937,12.7166,12.6784,12.6937,101200.0
2009-02-17 13:30:00,16.6,16.65,16.55,16.65,80200.0,12.6937,12.7319,12.6554,12.7319,80200.0
2009-02-17 13:35:00,16.66,16.71,16.62,16.66,100900.0,12.7395,12.7778,12.709,12.7395,100900.0
2009-02-17 13:40:00,16.67,16.73,16.64,16.72,93200.0,12.7472,12.7931,12.7242,12.7854,93200.0
2009-02-17 13:45:00,16.72,16.81,16.7,16.75,119600.0,12.7854,12.8542,12.7701,12.8084,119600.0
2009-02-17 13:50:00,16.74,16.75,16.64,16.64,81400.0,12.8007,12.8084,12.7242,12.7242,81400.0
2009-02-17 13:55:00,16.64,16.67,16.61,16.65,96500.0,12.7242,12.7472,12.7013,12.7319,96500.0
2009-02-17 14:00:00,16.65,16.66,16.59,16.62,93200.0,12.7319,12.7395,12.686,12.709,93200.0
2009-02-17 14:05:00,16.63,16.67,16.61,16.65,129200.0,12.7166,12.7472,12.7013,12.7319,129200.0
2009-02-17 14:10:00,16.66,16.67,16.62,16.63,74500.0,12.7395,12.7472,12.709,12.7166,74500.0
2009-02-17 14:15:00,16.62,16.65,16.59,16.59,92000.0,12.709,12.7319,12.686,12.686,92000.0
2009-02-17 14:20:00,16.59,16.62,16.55,16.57,150900.0,12.686,12.709,12.6554,12.6707,150900.0
2009-02-17 14:25:00,16.57,16.58,16.51,16.52,113100.0,12.6707,12.6784,12.6248,12.6325,113100.0
2009-02-17 14:30:00,16.52,16.59,16.5,16.57,154900.0,12.6325,12.686,12.6172,12.6707,154900.0
2009-02-17 14:35:00,16.57,16.66,16.57,16.61,153900.0,12.6707,12.7395,12.6707,12.7013,153900.0
2009-02-17 14:40:00,16.62,16.62,16.55,16.57,99600.0,12.709,12.709,12.6554,12.6707,99600.0
2009-02-17 14:45:00,16.56,16.57,16.5,16.51,119600.0,12.6631,12.6707,12.6172,12.6248,119600.0
2009-02-17 14:50:00,16.52,16.54,16.49,16.5,148900.0,12.6325,12.6478,12.6095,12.6172,148900.0
2009-02-17 14:55:00,16.5,16.5,16.43,16.45,185500.0,12.6172,12.6172,12.5637,12.579,185500.0
2009-02-17 15:00:00,16.44,16.44,16.34,16.38,315500.0,12.5713,12.5713,12.4948,12.5254,315500.0
2009-02-17 15:05:00,16.39,16.48,16.36,16.46,259900.0,12.5331,12.6019,12.5101,12.5866,259900.0
2009-02-17 15:10:00,16.46,16.52,16.41,16.41,273800.0,12.5866,12.6325,12.5484,12.5484,273800.0
2009-02-17 15:15:00,16.41,16.47,16.36,16.36,210000.0,12.5484,12.5942,12.5101,12.5101,210000.0
2009-02-17 15:20:00,16.36,16.4,16.34,16.39,146800.0,12.5101,12.5407,12.4948,12.5331,146800.0
2009-02-17 15:25:00,16.39,16.42,16.33,16.4,212400.0,12.5331,12.556,12.4872,12.5407,212400.0
2009-02-17 15:30:00,16.39,16.63,16.39,16.62,362000.0,12.5331,12.7166,12.5331,12.709,362000.0
2009-02-17 15:35:00,16.63,16.66,16.54,16.58,304900.0,12.7166,12.7395,12.6478,12.6784,304900.0
2009-02-17 15:40:00,16.58,16.59,16.42,16.48,382700.0,12.6784,12.686,12.556,12.6019,382700.0
2009-02-17 15:45:00,16.48,16.54,16.38,16.39,354600.0,12.6019,12.6478,12.5254,12.5331,354600.0
2009-02-17 15:50:00,16.39,16.47,16.38,16.4,511600.0,12.5331,12.5942,12.5254,12.5407,511600.0
2009-02-17 15:55:00,16.4,16.42,16.36,16.36,565300.0,12.5407,12.556,12.5101,12.5101,565300.0
2009-02-18 09:30:00,16.5,16.71,16.39,16.55,165400.0,12.6172,12.7778,12.5331,12.6554,165400.0
2009-02-18 09:35:00,16.55,16.69,16.51,16.56,190400.0,12.6554,12.7625,12.6248,12.6631,190400.0
2009-02-18 09:40:00,16.55,16.71,16.54,16.7,197500.0,12.6554,12.7778,12.6478,12.7701,197500.0
2009-02-18 09:45:00,16.7,16.75,16.5,16.54,357400.0,12.7701,12.8084,12.6172,12.6478,357400.0
2009-02-18 09:50:00,16.55,16.64,16.48,16.61,269800.0,12.6554,12.7242,12.6019,12.7013,269800.0
2009-02-18 09:55:00,16.6,16.62,16.42,16.43,442900.0,12.6937,12.709,12.556,12.5637,442900.0
2009-02-18 10:00:00,16.43,16.5,16.39,16.45,508400.0,12.5637,12.6172,12.5331,12.579,508400.0
2009-02-18 10:05:00,16.45,16.5,16.41,16.45,311300.0,12.579,12.6172,12.5484,12.579,311300.0
2009-02-18 10:10:00,16.46,16.46,16.39,16.43,460200.0,12.5866,12.5866,12.5331,12.5637,460200.0
2009-02-18 10:15:00,16.43,16.62,16.42,16.53,427300.0,12.5637,12.709,12.556,12.6401,427300.0
2009-02-18 10:20:00,16.53,16.7,16.53,16.69,279500.0,12.6401,12.7701,12.6401,12.7625,279500.0
2009-02-18 10:25:00,16.69,16.77,16.65,16.75,293200.0,12.7625,12.8237,12.7319,12.8084,293200.0
2009-02-18 10:30:00,16.75,16.85,16.74,16.8,295300.0,12.8084,12.8848,12.8007,12.8466,295300.0
2009-02-18 10:35:00,16.81,16.91,16.78,16.89,373000.0,12.8542,12.9307,12.8313,12.9154,373000.0
2009-02-18 10:40:00,16.88,17.02,16.88,16.92,281100.0,12.9078,13.0148,12.9078,12.9384,281100.0
2009-02-18 10:45:00,16.92,17.07,16.91,16.99,281800.0,12.9384,13.0531,12.9307,12.9919,281800.0
2009-02-18 10:50:00,16.98,17.02,16.92,17.0,215400.0,12.9842,13.0148,12.9384,12.9995,215400.0
2009-02-18 10:55:00,17.0,17.05,16.94,16.99,177400.0,12.9995,13.0378,12.9536,12.9919,177400.0
2009-02-18 11:00:00,16.99,17.02,16.96,17.0,161900.0,12.9919,13.0148,12.9689,12.9995,161900.0
2009-02-18 11:05:00,17.0,17.02,16.98,17.01,221100.0,12.9995,13.0148,12.9842,13.0072,221100.0
2009-02-18 11:10:00,17.01,17.06,16.99,17.05,152500.0,13.0072,13.0454,12.9919,13.0378,152500.0
2009-02-18 11:15:00,17.05,17.18,17.05,17.1,287900.0,13.0378,13.1372,13.0378,13.076,287900.0
2009-02-18 11:20:00,17.09,17.24,17.09,17.2,182700.0,13.0684,13.1831,13.0684,13.1525,182700.0
2009-02-18 11:25:00,17.2,17.2,17.09,17.1,149900.0,13.1525,13.1525,13.0684,13.076,149900.0
2009-02-18 11:30:00,17.09,17.09,17.0,17.05,109500.0,13.0684,13.0684,12.9995,13.0378,109500.0
2009-02-18 11:35:00,17.04,17.07,17.0,17.02,120400.0,13.0301,13.0531,12.9995,13.0148,120400.0
2009-02-18 11:40:00,17.02,17.13,16.98,17.13,160500.0,13.0148,13.0989,12.9842,13.0989,160500.0
2009-02-18 11:45:00,17.13,17.15,17.06,17.06,95100.0,13.0989,13.1142,13.0454,13.0454,95100.0
2009-02-18 11:50:00,17.06,17.11,17.03,17.04,93800.0,13.0454,13.0836,13.0225,13.0301,93800.0
2009-02-18 11:55:00,17.04,17.05,16.97,16.99,246700.0,13.0301,13.0378,12.9766,12.9919,246700.0
2009-02-18 12:00:00,16.98,17.04,16.93,17.03,188700.0,12.9842,13.0301,12.946,13.0225,188700.0
2009-02-18 12:05:00,17.03,17.06,16.98,17.0,441700.0,13.0225,13.0454,12.9842,12.9995,441700.0
2009-02-18 12:10:00,17.01,17.08,16.97,16.99,92600.0,13.0072,13.0607,12.9766,12.9919,92600.0
2009-02-18 12:15:00,16.99,17.04,16.99,17.02,128700.0,12.9919,13.0301,12.9919,13.0148,128700.0
2009-02-18 12:20:00,17.02,17.09,17.02,17.03,106800.0,13.0148,13.0684,13.0148,13.0225,106800.0
2009-02-18 12:25:00,17.03,17.04,16.96,17.01,113300.0,13.0225,13.0301,12.9689,13.0072,113300.0
2009-02-18 12:30:00,17.02,17.03,16.99,17.0,126600.0,13.0148,13.0225,12.9919,12.9995,126600.0
2009-02-18 12:35:00,17.0,17.01,16.94,16.94,297600.0,12.9995,13.0072,12.9536,12.9536,297600.0
2009-02-18 12:40:00,16.94,17.02,16.92,17.02,76600.0,12.9536,13.0148,12.9384,13.0148,76600.0
2009-02-18 12:45:00,17.02,17.04,16.93,16.93,130000.0,13.0148,13.0301,12.946,12.946,130000.0
2009-02-18 12:50:00,16.93,17.0,16.9,17.0,141000.0,12.946,12.9995,12.9231,12.9995,141000.0
2009-02-18 12:55:00,17.0,17.04,16.98,17.02,88000.0,12.9995,13.0301,12.9842,13.0148,88000.0
2009-02-18 13:00:00,17.01,17.09,16.98,17.0,134300.0,13.0072,13.0684,12.9842,12.9995,134300.0
2009-02-18 13:05:00,17.0,17.06,16.97,16.99,98600.0,12.9995,13.0454,12.9766,12.9919,98600.0
2009-02-18 13:10:00,16.98,17.0,16.95,16.97,88000.0,12.9842,12.9995,12.9613,12.9766,88000.0
2009-02-18 13:15:00,16.96,16.97,16.92,16.92,231700.0,12.9689,12.9766,12.9384,12.9384,231700.0
2009-02-18 13:20:00,16.92,16.97,16.91,16.97,142500.0,12.9384,12.9766,12.9307,12.9766,142500.0
2009-02-18 13:25:00,16.96,17.02,16.96,17.0,85000.0,12.9689,13.0148,12.9689,12.9995,85000.0
2009-02-18 13:30:00,17.01,17.01,16.97,16.99,67300.0,13.0072,13.0072,12.9766,12.9919,67300.0
2009-02-18 13:35:00,16.99,17.0,16.87,16.87,73200.0,12.9919,12.9995,12.9001,12.9001,73200.0
2009-02-18 13:40:00,16.87,16.88,16.83,16.85,83200.0,12.9001,12.9078,12.8695,12.8848,83200.0
2009-02-18 13:45:00,16.84,16.89,16.82,16.85,63200.0,12.8772,12.9154,12.8619,12.8848,63200.0
2009-02-18 13:50:00,16.85,16.86,16.8,16.85,124700.0,12.8848,12.8925,12.8466,12.8848,124700.0
2009-02-18 13:55:00,16.85,16.9,16.82,16.85,391000.0,12.8848,12.9231,12.8619,12.8848,391000.0
2009-02-18 14:00:00,16.86,16.9,16.8,16.87,134400.0,12.8925,12.9231,12.8466,12.9001,134400.0
2009-02-18 14:05:00,16.87,16.97,16.83,16.97,126100.0,12.9001,12.9766,12.8695,12.9766,126100.0
2009-02-18 14:10:00,16.96,17.01,16.82,16.82,192800.0,12.9689,13.0072,12.8619,12.8619,192800.0
2009-02-18 14:15:00,16.82,16.9,16.79,16.87,170500.0,12.8619,12.9231,12.8389,12.9001,170500.0
2009-02-18 14:20:00,16.87,16.9,16.81,16.89,134000.0,12.9001,12.9231,12.8542,12.9154,134000.0
2009-02-18 14:25:00,16.89,16.9,16.83,16.86,144600.0,12.9154,12.9231,12.8695,12.8925,144600.0
2009-02-18 14:30:00,16.86,16.93,16.85,16.9,120200.0,12.8925,12.946,12.8848,12.9231,120200.0
2009-02-18 14:35:00,16.89,16.91,16.82,16.87,218600.0,12.9154,12.9307,12.8619,12.9001,218600.0
2009-02-18 14:40:00,16.87,16.9,16.84,16.86,145300.0,12.9001,12.9231,12.8772,12.8925,145300.0
2009-02-18 14:45:00,16.86,16.88,16.83,16.85,197100.0,12.8925,12.9078,12.8695,12.8848,197100.0
2009-02-18 14:50:00,16.85,16.87,16.78,16.79,202700.0,12.8848,12.9001,12.8313,12.8389,202700.0
2009-02-18 14:55:00,16.78,16.94,16.75,16.93,181900.0,12.8313,12.9536,12.8084,12.946,181900.0
2009-02-18 15:00:00,16.92,16.98,16.9,16.96,212000.0,12.9384,12.9842,12.9231,12.9689,212000.0
2009-02-18 15:05:00,16.96,17.01,16.92,16.97,395500.0,12.9689,13.0072,12.9384,12.9766,395500.0
2009-02-18 15:10:00,16.97,17.07,16.94,17.05,231700.0,12.9766,13.0531,12.9536,13.0378,231700.0
2009-02-18 15:15:00,17.05,17.06,17.0,17.02,212200.0,13.0378,13.0454,12.9995,13.0148,212200.0
2009-02-18 15:20:00,17.01,17.08,16.99,17.05,263200.0,13.0072,13.0607,12.9919,13.0378,263200.0
2009-02-18 15:25:00,17.05,17.06,16.98,17.0,240600.0,13.0378,13.0454,12.9842,12.9995,240600.0
2009-02-18 15:30:00,16.99,17.05,16.98,17.0,325200.0,12.9919,13.0378,12.9842,12.9995,325200.0
2009-02-18 15:35:00,17.0,17.02,16.97,17.01,201000.0,12.9995,13.0148,12.9766,13.0072,201000.0
2009-02-18 15:40:00,17.02,17.11,16.98,17.08,294700.0,13.0148,13.0836,12.9842,13.0607,294700.0
2009-02-18 15:45:00,17.08,17.09,17.02,17.03,297400.0,13.0607,13.0684,13.0148,13.0225,297400.0
2009-02-18 15:50:00,17.03,17.04,16.97,16.99,381300.0,13.0225,13.0301,12.9766,12.9919,381300.0
2009-02-18 15:55:00,17.0,17.04,17.0,17.03,494200.0,12.9995,13.0301,12.9995,13.0225,494200.0
2009-02-19 09:30:00,17.45,17.53,17.31,17.47,275100.0,13.3436,13.4048,13.2366,13.3589,275100.0
2009-02-19 09:35:00,17.46,17.54,17.4,17.4,232500.0,13.3513,13.4125,13.3054,13.3054,232500.0
2009-02-19 09:40:00,17.41,17.56,17.4,17.47,148100.0,13.313,13.4277,13.3054,13.3589,148100.0
2009-02-19 09:45:00,17.46,17.6,17.46,17.51,165500.0,13.3513,13.4583,13.3513,13.3895,165500.0
2009-02-19 09:50:00,17.51,17.53,17.42,17.44,107200.0,13.3895,13.4048,13.3207,13.336,107200.0
2009-02-19 09:55:00,17.44,17.55,17.44,17.51,133400.0,13.336,13.4201,13.336,13.3895,133400.0
2009-02-19 10:00:00,17.5,17.59,17.43,17.57,345700.0,13.3819,13.4507,13.3283,13.4354,345700.0
2009-02-19 10:05:00,17.57,17.57,17.47,17.52,110100.0,13.4354,13.4354,13.3589,13.3972,110100.0
2009-02-19 10:10:00,17.52,17.54,17.45,17.47,161300.0,13.3972,13.4125,13.3436,13.3589,161300.0
2009-02-19 10:15:00,17.46,17.5,17.32,17.32,141400.0,13.3513,13.3819,13.2442,13.2442,141400.0
2009-02-19 10:20:00,17.33,17.38,17.29,17.32,152300.0,13.2519,13.2901,13.2213,13.2442,152300.0
2009-02-19 10:25:00,17.31,17.39,17.26,17.34,96100.0,13.2366,13.2978,13.1983,13.2595,96100.0
2009-02-19 10:30:00,17.34,17.36,17.2,17.2,246700.0,13.2595,13.2748,13.1525,13.1525,246700.0
2009-02-19 10:35:00,17.21,17.21,17.08,17.15,186700.0,13.1601,13.1601,13.0607,13.1142,186700.0
2009-02-19 10:40:00,17.14,17.29,17.13,17.26,132400.0,13.1066,13.2213,13.0989,13.1983,132400.0
2009-02-19 10:45:00,17.27,17.27,17.19,17.22,113400.0,13.206,13.206,13.1448,13.1678,113400.0
2009-02-19 10:50:00,17.22,17.22,17.12,17.14,94200.0,13.1678,13.1678,13.0913,13.1066,94200.0
2009-02-19 10:55:00,17.14,17.18,17.1,17.11,102800.0,13.1066,13.1372,13.076,13.0836,102800.0
2009-02-19 11:00:00,17.11,17.34,17.11,17.31,290700.0,13.0836,13.2595,13.0836,13.2366,290700.0
2009-02-19 11:05:00,17.32,17.44,17.31,17.37,184900.0,13.2442,13.336,13.2366,13.2825,184900.0
2009-02-19 11:10:00,17.37,17.38,17.3,17.33,181900.0,13.2825,13.2901,13.2289,13.2519,181900.0
2009-02-19 11:15:00,17.33,17.45,17.32,17.43,141000.0,13.2519,13.3436,13.2442,13.3283,141000.0
2009-02-19 11:20:00,17.43,17.45,17.33,17.4,215300.0,13.3283,13.3436,13.2519,13.3054,215300.0
2009-02-19 11:25:00,17.4,17.44,17.39,17.43,84800.0,13.3054,13.336,13.2978,13.3283,84800.0
2009-02-19 11:30:00,17.43,17.49,17.43,17.47,137800.0,13.3283,13.3742,13.3283,13.3589,137800.0
2009-02-19 11:35:00,17.47,17.52,17.44,17.47,74300.0,13.3589,13.3972,13.336,13.3589,74300.0
2009-02-19 11:40:00,17.47,17.5,17.36,17.39,126400.0,13.3589,13.3819,13.2748,13.2978,126400.0
2009-02-19 11:45:00,17.39,17.42,17.34,17.34,96700.0,13.2978,13.3207,13.2595,13.2595,96700.0
2009-02-19 11:50:00,17.34,17.41,17.3,17.3,90300.0,13.2595,13.313,13.2289,13.2289,90300.0
2009-02-19 11:55:00,17.3,17.34,17.22,17.26,122900.0,13.2289,13.2595,13.1678,13.1983,122900.0
2009-02-19 12:00:00,17.26,17.28,17.16,17.17,96800.0,13.1983,13.2136,13.1219,13.1295,96800.0
2009-02-19 12:05:00,17.17,17.19,17.13,17.19,139400.0,13.1295,13.1448,13.0989,13.1448,139400.0
2009-02-19 12:10:00,17.19,17.19,17.1,17.1,78400.0,13.1448,13.1448,13.076,13.076,78400.0
2009-02-19 12:15:00,17.1,17.18,17.09,17.16,79100.0,13.076,13.1372,13.0684,13.1219,79100.0
2009-02-19 12:20:00,17.17,17.28,17.15,17.25,184700.0,13.1295,13.2136,13.1142,13.1907,184700.0
2009-02-19 12:25:00,17.25,17.25,17.19,17.25,76400.0,13.1907,13.1907,13.1448,13.1907,76400.0
2009-02-19 12:30:00,17.25,17.31,17.24,17.3,182100.0,13.1907,13.2366,13.1831,13.2289,182100.0
2009-02-19 12:35:00,17.3,17.33,17.27,17.33,118000.0,13.2289,13.2519,13.206,13.2519,118000.0
2009-02-19 12:40:00,17.34,17.36,17.3,17.33,86500.0,13.2595,13.2748,13.2289,13.2519,86500.0
2009-02-19 12:45:00,17.33,17.34,17.29,17.31,71500.0,13.2519,13.2595,13.2213,13.2366,71500.0
2009-02-19 12:50:00,17.31,17.38,17.3,17.36,124000.0,13.2366,13.2901,13.2289,13.2748,124000.0
2009-02-19 12:55:00,17.36,17.38,17.3,17.32,193300.0,13.2748,13.2901,13.2289,13.2442,193300.0
2009-02-19 13:00:00,17.32,17.34,17.25,17.29,215200.0,13.2442,13.2595,13.1907,13.2213,215200.0
2009-02-19 13:05:00,17.29,17.43,17.29,17.41,219600.0,13.2213,13.3283,13.2213,13.313,219600.0
2009-02-19 13:10:00,17.41,17.42,17.35,17.39,150500.0,13.313,13.3207,13.2672,13.2978,150500.0
2009-02-19 13:15:00,17.39,17.45,17.37,17.42,170300.0,13.2978,13.3436,13.2825,13.3207,170300.0
2009-02-19 13:20:00,17.42,17.42,17.38,17.41,88600.0,13.3207,13.3207,13.2901,13.313,88600.0
2009-02-19 13:25:00,17.4,17.43,17.37,17.41,94800.0,13.3054,13.3283,13.2825,13.313,94800.0
2009-02-19 13:30:00,17.41,17.42,17.38,17.41,110500.0,13.313,13.3207,13.2901,13.313,110500.0
2009-02-19 13:35:00,17.41,17.52,17.38,17.5,157200.0,13.313,13.3972,13.2901,13.3819,157200.0
2009-02-19 13:40:00,17.51,17.51,17.39,17.44,143700.0,13.3895,13.3895,13.2978,13.336,143700.0
2009-02-19 13:45:00,17.44,17.46,17.34,17.34,72400.0,13.336,13.3513,13.2595,13.2595,72400.0
2009-02-19 13:50:00,17.35,17.36,17.32,17.32,88400.0,13.2672,13.2748,13.2442,13.2442,88400.0
2009-02-19 13:55:00,17.32,17.34,17.27,17.34,88400.0,13.2442,13.2595,13.206,13.2595,88400.0
2009-02-19 14:00:00,17.34,17.41,17.33,17.38,113400.0,13.2595,13.313,13.2519,13.2901,113400.0
2009-02-19 14:05:00,17.39,17.46,17.37,17.41,95100.0,13.2978,13.3513,13.2825,13.313,95100.0
2009-02-19 14:10:00,17.42,17.43,17.27,17.27,81000.0,13.3207,13.3283,13.206,13.206,81000.0
2009-02-19 14:15:00,17.28,17.31,17.19,17.22,135600.0,13.2136,13.2366,13.1448,13.1678,135600.0
2009-02-19 14:20:00,17.22,17.25,17.17,17.18,85000.0,13.1678,13.1907,13.1295,13.1372,85000.0
2009-02-19 14:25:00,17.17,17.36,17.16,17.29,163500.0,13.1295,13.2748,13.1219,13.2213,163500.0
2009-02-19 14:30:00,17.3,17.3,17.23,17.25,83500.0,13.2289,13.2289,13.1754,13.1907,83500.0
2009-02-19 14:35:00,17.25,17.27,17.21,17.27,93600.0,13.1907,13.206,13.1601,13.206,93600.0
2009-02-19 14:40:00,17.26,17.27,17.11,17.12,130600.0,13.1983,13.206,13.0836,13.0913,130600.0
2009-02-19 14:45:00,17.12,17.19,17.1,17.11,154700.0,13.0913,13.1448,13.076,13.0836,154700.0
2009-02-19 14:50:00,17.11,17.2,17.09,17.14,200800.0,13.0836,13.1525,13.0684,13.1066,200800.0
2009-02-19 14:55:00,17.15,17.24,17.14,17.17,123600.0,13.1142,13.1831,13.1066,13.1295,123600.0
2009-02-19 15:00:00,17.16,17.19,17.13,17.13,130400.0,13.1219,13.1448,13.0989,13.0989,130400.0
2009-02-19 15:05:00,17.13,17.13,17.04,17.07,184200.0,13.0989,13.0989,13.0301,13.0531,184200.0
2009-02-19 15:10:00,17.05,17.05,16.96,17.0,160600.0,13.0378,13.0378,12.9689,12.9995,160600.0
2009-02-19 15:15:00,17.0,17.03,16.93,16.97,151700.0,12.9995,13.0225,12.946,12.9766,151700.0
2009-02-19 15:20:00,16.98,17.01,16.9,16.92,136400.0,12.9842,13.0072,12.9231,12.9384,136400.0
2009-02-19 15:25:00,16.93,17.07,16.92,17.06,130000.0,12.946,13.0531,12.9384,13.0454,130000.0
2009-02-19 15:30:00,17.06,17.07,16.93,16.93,294200.0,13.0454,13.0531,12.946,12.946,294200.0
2009-02-19 15:35:00,16.93,17.01,16.93,16.95,274800.0,12.946,13.0072,12.946,12.9613,274800.0
2009-02-19 15:40:00,16.96,17.05,16.93,17.04,248700.0,12.9689,13.0378,12.946,13.0301,248700.0
2009-02-19 15:45:00,17.05,17.15,16.98,17.1,253700.0,13.0378,13.1142,12.9842,13.076,253700.0
2009-02-19 15:50:00,17.1,17.1,17.01,17.02,259800.0,13.076,13.076,13.0072,13.0148,259800.0
2009-02-19 15:55:00,17.02,17.03,17.0,17.01,309400.0,13.0148,13.0225,12.9995,13.0072,309400.0
2009-02-20 09:30:00,16.63,16.79,16.31,16.57,913200.0,12.7166,12.8389,12.4719,12.6707,913200.0
2009-02-20 09:35:00,16.58,17.0,16.58,16.83,332000.0,12.6784,12.9995,12.6784,12.8695,332000.0
2009-02-20 09:40:00,16.83,16.88,16.74,16.8,172700.0,12.8695,12.9078,12.8007,12.8466,172700.0
2009-02-20 09:45:00,16.81,16.85,16.73,16.74,200800.0,12.8542,12.8848,12.7931,12.8007,200800.0
2009-02-20 09:50:00,16.75,16.87,16.73,16.78,202000.0,12.8084,12.9001,12.7931,12.8313,202000.0
2009-02-20 09:55:00,16.78,16.89,16.77,16.88,169200.0,12.8313,12.9154,12.8237,12.9078,169200.0
2009-02-20 10:00:00,16.88,16.92,16.83,16.87,204400.0,12.9078,12.9384,12.8695,12.9001,204400.0
2009-02-20 10:05:00,16.88,17.08,16.88,16.95,307200.0,12.9078,13.0607,12.9078,12.9613,307200.0
2009-02-20 10:10:00,16.94,17.04,16.92,16.99,252200.0,12.9536,13.0301,12.9384,12.9919,252200.0
2009-02-20 10:15:00,16.98,17.02,16.9,16.93,149400.0,12.9842,13.0148,12.9231,12.946,149400.0
2009-02-20 10:20:00,16.93,17.0,16.87,16.93,214200.0,12.946,12.9995,12.9001,12.946,214200.0
2009-02-20 10:25:00,16.93,17.03,16.89,17.01,181800.0,12.946,13.0225,12.9154,13.0072,181800.0
2009-02-20 10:30:00,17.01,17.03,16.91,16.95,156200.0,13.0072,13.0225,12.9307,12.9613,156200.0
2009-02-20 10:35:00,16.95,17.05,16.91,17.04,228000.0,12.9613,13.0378,12.9307,13.0301,228000.0
2009-02-20 10:40:00,17.04,17.1,16.96,17.06,234200.0,13.0301,13.076,12.9689,13.0454,234200.0
2009-02-20 10:45:00,17.07,17.13,17.02,17.1,181600.0,13.0531,13.0989,13.0148,13.076,181600.0
2009-02-20 10:50:00,17.1,17.1,16.95,17.01,191900.0,13.076,13.076,12.9613,13.0072,191900.0
2009-02-20 10:55:00,17.01,17.04,16.95,17.01,124900.0,13.0072,13.0301,12.9613,13.0072,124900.0
2009-02-20 11:00:00,17.01,17.04,16.99,16.99,96900.0,13.0072,13.0301,12.9919,12.9919,96900.0
2009-02-20 11:05:00,16.99,17.01,16.9,16.92,143500.0,12.9919,13.0072,12.9231,12.9384,143500.0
2009-02-20 11:10:00,16.93,16.94,16.81,16.82,169100.0,12.946,12.9536,12.8542,12.8619,169100.0
2009-02-20 11:15:00,16.81,16.92,16.78,16.92,287700.0,12.8542,12.9384,12.8313,12.9384,287700.0
2009-02-20 11:20:00,16.92,16.94,16.83,16.83,196000.0,12.9384,12.9536,12.8695,12.8695,196000.0
2009-02-20 11:25:00,16.83,16.84,16.78,16.8,145500.0,12.8695,12.8772,12.8313,12.8466,145500.0
2009-02-20 11:30:00,16.8,16.82,16.74,16.82,164900.0,12.8466,12.8619,12.8007,12.8619,164900.0
2009-02-20 11:35:00,16.81,17.02,16.81,17.02,179000.0,12.8542,13.0148,12.8542,13.0148,179000.0
2009-02-20 11:40:00,17.03,17.04,16.95,16.98,126500.0,13.0225,13.0301,12.9613,12.9842,126500.0
2009-02-20 11:45:00,16.99,17.0,16.92,16.97,108600.0,12.9919,12.9995,12.9384,12.9766,108600.0
2009-02-20 11:50:00,16.98,16.99,16.84,16.86,180900.0,12.9842,12.9919,12.8772,12.8925,180900.0
2009-02-20 11:55:00,16.86,16.93,16.83,16.83,119800.0,12.8925,12.946,12.8695,12.8695,119800.0
2009-02-20 12:00:00,16.83,16.87,16.82,16.87,152800.0,12.8695,12.9001,12.8619,12.9001,152800.0
2009-02-20 12:05:00,16.87,16.97,16.87,16.97,101600.0,12.9001,12.9766,12.9001,12.9766,101600.0
2009-02-20 12:10:00,16.97,17.06,16.97,17.01,191700.0,12.9766,13.0454,12.9766,13.0072,191700.0
2009-02-20 12:15:00,17.01,17.05,16.95,17.04,119100.0,13.0072,13.0378,12.9613,13.0301,119100.0
2009-02-20 12:20:00,17.03,17.03,16.89,16.91,90800.0,13.0225,13.0225,12.9154,12.9307,90800.0
2009-02-20 12:25:00,16.91,16.95,16.88,16.94,78600.0,12.9307,12.9613,12.9078,12.9536,78600.0
2009-02-20 12:30:00,16.93,16.95,16.9,16.94,96900.0,12.946,12.9613,12.9231,12.9536,96900.0
2009-02-20 12:35:00,16.94,16.98,16.9,16.94,198500.0,12.9536,12.9842,12.9231,12.9536,198500.0
2009-02-20 12:40:00,16.94,16.96,16.85,16.85,114000.0,12.9536,12.9689,12.8848,12.8848,114000.0
2009-02-20 12:45:00,16.86,16.86,16.72,16.75,183600.0,12.8925,12.8925,12.7854,12.8084,183600.0
2009-02-20 12:50:00,16.76,16.77,16.74,16.76,174000.0,12.816,12.8237,12.8007,12.816,174000.0
2009-02-20 12:55:00,16.76,16.78,16.73,16.75,170700.0,12.816,12.8313,12.7931,12.8084,170700.0
2009-02-20 13:00:00,16.74,16.74,16.64,16.65,127500.0,12.8007,12.8007,12.7242,12.7319,127500.0
2009-02-20 13:05:00,16.64,16.68,16.64,16.65,220400.0,12.7242,12.7548,12.7242,12.7319,220400.0
2009-02-20 13:10:00,16.64,16.67,16.6,16.63,258200.0,12.7242,12.7472,12.6937,12.7166,258200.0
2009-02-20 13:15:00,16.64,16.64,16.52,16.54,213000.0,12.7242,12.7242,12.6325,12.6478,213000.0
2009-02-20 13:20:00,16.54,16.61,16.51,16.52,153300.0,12.6478,12.7013,12.6248,12.6325,153300.0
2009-02-20 13:25:00,16.51,16.62,16.5,16.59,246500.0,12.6248,12.709,12.6172,12.686,246500.0
2009-02-20 13:30:00,16.59,16.65,16.57,16.61,182000.0,12.686,12.7319,12.6707,12.7013,182000.0
2009-02-20 13:35:00,16.62,16.75,16.61,16.74,228100.0,12.709,12.8084,12.7013,12.8007,228100.0
2009-02-20 13:40:00,16.73,16.81,16.73,16.79,167300.0,12.7931,12.8542,12.7931,12.8389,167300.0
2009-02-20 13:45:00,16.79,16.82,16.74,16.76,107100.0,12.8389,12.8619,12.8007,12.816,107100.0
2009-02-20 13:50:00,16.76,16.86,16.75,16.84,146000.0,12.816,12.8925,12.8084,12.8772,146000.0
2009-02-20 13:55:00,16.84,16.87,16.76,16.76,124600.0,12.8772,12.9001,12.816,12.816,124600.0
2009-02-20 14:00:00,16.76,16.77,16.64,16.66,156500.0,12.816,12.8237,12.7242,12.7395,156500.0
2009-02-20 14:05:00,16.66,16.8,16.66,16.8,152300.0,12.7395,12.8466,12.7395,12.8466,152300.0
2009-02-20 14:10:00,16.79,16.86,16.79,16.83,239200.0,12.8389,12.8925,12.8389,12.8695,239200.0
2009-02-20 14:15:00,16.84,17.09,16.83,17.0,319900.0,12.8772,13.0684,12.8695,12.9995,319900.0
2009-02-20 14:20:00,17.0,17.13,16.96,17.1,385600.0,12.9995,13.0989,12.9689,13.076,385600.0
2009-02-20 14:25:00,17.09,17.18,16.91,16.93,267900.0,13.0684,13.1372,12.9307,12.946,267900.0
2009-02-20 14:30:00,16.92,17.12,16.92,17.11,279200.0,12.9384,13.0913,12.9384,13.0836,279200.0
2009-02-20 14:35:00,17.12,17.25,17.03,17.25,468400.0,13.0913,13.1907,13.0225,13.1907,468400.0
2009-02-20 14:40:00,17.24,17.28,17.2,17.23,321800.0,13.1831,13.2136,13.1525,13.1754,321800.0
2009-02-20 14:45:00,17.22,17.34,17.22,17.33,237800.0,13.1678,13.2595,13.1678,13.2519,237800.0
2009-02-20 14:50:00,17.33,17.41,17.22,17.22,266900.0,13.2519,13.313,13.1678,13.1678,266900.0
2009-02-20 14:55:00,17.23,17.26,17.13,17.19,253800.0,13.1754,13.1983,13.0989,13.1448,253800.0
2009-02-20 15:00:00,17.19,17.19,17.03,17.06,322700.0,13.1448,13.1448,13.0225,13.0454,322700.0
2009-02-20 15:05:00,17.06,17.16,17.01,17.14,303600.0,13.0454,13.1219,13.0072,13.1066,303600.0
2009-02-20 15:10:00,17.14,17.18,17.05,17.18,384800.0,13.1066,13.1372,13.0378,13.1372,384800.0
2009-02-20 15:15:00,17.17,17.26,17.13,17.25,233400.0,13.1295,13.1983,13.0989,13.1907,233400.0
2009-02-20 15:20:00,17.24,17.28,17.2,17.23,344800.0,13.1831,13.2136,13.1525,13.1754,344800.0
2009-02-20 15:25:00,17.23,17.24,17.1,17.15,299800.0,13.1754,13.1831,13.076,13.1142,299800.0
2009-02-20 15:30:00,17.14,17.15,17.03,17.08,348000.0,13.1066,13.1142,13.0225,13.0607,348000.0
2009-02-20 15:35:00,17.08,17.14,17.07,17.11,282600.0,13.0607,13.1066,13.0531,13.0836,282600.0
2009-02-20 15:40:00,17.1,17.11,16.96,16.98,450200.0,13.076,13.0836,12.9689,12.9842,450200.0
2009-02-20 15:45:00,16.97,16.99,16.93,16.95,581300.0,12.9766,12.9919,12.946,12.9613,581300.0
2009-02-20 15:50:00,16.96,17.1,16.95,17.04,546200.0,12.9689,13.076,12.9613,13.0301,546200.0
2009-02-20 15:55:00,17.04,17.12,17.03,17.09,638300.0,13.0301,13.0913,13.0225,13.0684,638300.0
2009-02-23 09:30:00,17.32,17.52,17.3,17.36,282900.0,13.2442,13.3972,13.2289,13.2748,282900.0
2009-02-23 09:35:00,17.37,17.56,17.3,17.53,366900.0,13.2825,13.4277,13.2289,13.4048,366900.0
2009-02-23 09:40:00,17.53,17.53,17.09,17.16,264000.0,13.4048,13.4048,13.0684,13.1219,264000.0
2009-02-23 09:45:00,17.16,17.25,17.09,17.1,374300.0,13.1219,13.1907,13.0684,13.076,374300.0
2009-02-23 09:50:00,17.1,17.19,17.01,17.14,254800.0,13.076,13.1448,13.0072,13.1066,254800.0
2009-02-23 09:55:00,17.14,17.26,17.09,17.18,277100.0,13.1066,13.1983,13.0684,13.1372,277100.0
2009-02-23 10:00:00,17.18,17.22,17.13,17.14,300000.0,13.1372,13.1678,13.0989,13.1066,300000.0
2009-02-23 10:05:00,17.14,17.14,17.0,17.04,237900.0,13.1066,13.1066,12.9995,13.0301,237900.0
2009-02-23 10:10:00,17.04,17.08,16.99,17.04,428600.0,13.0301,13.0607,12.9919,13.0301,428600.0
2009-02-23 10:15:00,17.04,17.09,16.98,17.03,259600.0,13.0301,13.0684,12.9842,13.0225,259600.0
2009-02-23 10:20:00,17.03,17.07,17.02,17.07,198000.0,13.0225,13.0531,13.0148,13.0531,198000.0
2009-02-23 10:25:00,17.06,17.07,16.93,16.94,166700.0,13.0454,13.0531,12.946,12.9536,166700.0
2009-02-23 10:30:00,16.94,16.94,16.78,16.78,220000.0,12.9536,12.9536,12.8313,12.8313,220000.0
2009-02-23 10:35:00,16.78,16.78,16.61,16.71,379400.0,12.8313,12.8313,12.7013,12.7778,379400.0
2009-02-23 10:40:00,16.71,16.75,16.68,16.72,195500.0,12.7778,12.8084,12.7548,12.7854,195500.0
2009-02-23 10:45:00,16.72,16.9,16.71,16.87,204000.0,12.7854,12.9231,12.7778,12.9001,204000.0
2009-02-23 10:50:00,16.87,16.92,16.86,16.87,149800.0,12.9001,12.9384,12.8925,12.9001,149800.0
2009-02-23 10:55:00,16.87,16.87,16.73,16.74,155400.0,12.9001,12.9001,12.7931,12.8007,155400.0
2009-02-23 11:00:00,16.74,16.85,16.74,16.83,179000.0,12.8007,12.8848,12.8007,12.8695,179000.0
2009-02-23 11:05:00,16.84,16.86,16.78,16.83,221500.0,12.8772,12.8925,12.8313,12.8695,221500.0
2009-02-23 11:10:00,16.84,16.97,16.83,16.9,201900.0,12.8772,12.9766,12.8695,12.9231,201900.0
2009-02-23 11:15:00,16.9,16.97,16.87,16.89,184200.0,12.9231,12.9766,12.9001,12.9154,184200.0
2009-02-23 11:20:00,16.89,16.95,16.88,16.91,128600.0,12.9154,12.9613,12.9078,12.9307,128600.0
2009-02-23 11:25:00,16.92,17.02,16.91,17.0,128200.0,12.9384,13.0148,12.9307,12.9995,128200.0
2009-02-23 11:30:00,16.99,16.99,16.85,16.91,151500.0,12.9919,12.9919,12.8848,12.9307,151500.0
2009-02-23 11:35:00,16.91,16.94,16.89,16.89,84900.0,12.9307,12.9536,12.9154,12.9154,84900.0
2009-02-23 11:40:00,16.89,16.9,16.8,16.85,115000.0,12.9154,12.9231,12.8466,12.8848,115000.0
2009-02-23 11:45:00,16.85,16.88,16.8,16.82,109800.0,12.8848,12.9078,12.8466,12.8619,109800.0
2009-02-23 11:50:00,16.82,16.82,16.77,16.77,96900.0,12.8619,12.8619,12.8237,12.8237,96900.0
2009-02-23 11:55:00,16.77,16.78,16.69,16.76,96500.0,12.8237,12.8313,12.7625,12.816,96500.0
2009-02-23 12:00:00,16.76,16.78,16.65,16.66,110500.0,12.816,12.8313,12.7319,12.7395,110500.0
2009-02-23 12:05:00,16.66,16.68,16.57,16.57,83600.0,12.7395,12.7548,12.6707,12.6707,83600.0
2009-02-23 12:10:00,16.57,16.62,16.55,16.61,118000.0,12.6707,12.709,12.6554,12.7013,118000.0
2009-02-23 12:15:00,16.61,16.63,16.57,16.6,78500.0,12.7013,12.7166,12.6707,12.6937,78500.0
2009-02-23 12:20:00,16.6,16.63,16.55,16.62,103300.0,12.6937,12.7166,12.6554,12.709,103300.0
2009-02-23 12:25:00,16.63,16.63,16.57,16.58,67700.0,12.7166,12.7166,12.6707,12.6784,67700.0
2009-02-23 12:30:00,16.58,16.58,16.42,16.42,149800.0,12.6784,12.6784,12.556,12.556,149800.0
2009-02-23 12:35:00,16.43,16.46,16.39,16.44,95100.0,12.5637,12.5866,12.5331,12.5713,95100.0
2009-02-23 12:40:00,16.43,16.43,16.4,16.4,60700.0,12.5637,12.5637,12.5407,12.5407,60700.0
2009-02-23 12:45:00,16.4,16.41,16.26,16.26,125100.0,12.5407,12.5484,12.4337,12.4337,125100.0
2009-02-23 12:50:00,16.27,16.3,16.18,16.21,196300.0,12.4413,12.4643,12.3725,12.3954,196300.0
2009-02-23 12:55:00,16.21,16.21,16.12,16.13,141100.0,12.3954,12.3954,12.3266,12.3343,141100.0
2009-02-23 13:00:00,16.14,16.2,16.12,16.16,244500.0,12.3419,12.3878,12.3266,12.3572,244500.0
2009-02-23 13:05:00,16.16,16.26,16.15,16.26,133900.0,12.3572,12.4337,12.3496,12.4337,133900.0
2009-02-23 13:10:00,16.26,16.29,16.23,16.24,223200.0,12.4337,12.4566,12.4107,12.4184,223200.0
2009-02-23 13:15:00,16.24,16.27,16.23,16.26,75300.0,12.4184,12.4413,12.4107,12.4337,75300.0
2009-02-23 13:20:00,16.25,16.26,16.25,16.25,84800.0,12.426,12.4337,12.426,12.426,84800.0
2009-02-23 13:25:00,16.25,16.3,16.25,16.25,87800.0,12.426,12.4643,12.426,12.426,87800.0
2009-02-23 13:30:00,16.26,16.29,16.18,16.21,162100.0,12.4337,12.4566,12.3725,12.3954,162100.0
2009-02-23 13:35:00,16.21,16.31,16.21,16.3,121400.0,12.3954,12.4719,12.3954,12.4643,121400.0
2009-02-23 13:40:00,16.3,16.33,16.27,16.32,147500.0,12.4643,12.4872,12.4413,12.4795,147500.0
2009-02-23 13:45:00,16.32,16.32,16.28,16.29,155100.0,12.4795,12.4795,12.449,12.4566,155100.0
2009-02-23 13:50:00,16.3,16.31,16.24,16.31,149900.0,12.4643,12.4719,12.4184,12.4719,149900.0
2009-02-23 13:55:00,16.31,16.31,16.18,16.21,149400.0,12.4719,12.4719,12.3725,12.3954,149400.0
2009-02-23 14:00:00,16.21,16.21,16.08,16.14,265800.0,12.3954,12.3954,12.296,12.3419,265800.0
2009-02-23 14:05:00,16.13,16.14,16.06,16.07,84300.0,12.3343,12.3419,12.2807,12.2884,84300.0
2009-02-23 14:10:00,16.08,16.15,16.03,16.13,140600.0,12.296,12.3496,12.2578,12.3343,140600.0
2009-02-23 14:15:00,16.13,16.32,16.13,16.28,166900.0,12.3343,12.4795,12.3343,12.449,166900.0
2009-02-23 14:20:00,16.28,16.35,16.27,16.29,177600.0,12.449,12.5025,12.4413,12.4566,177600.0
2009-02-23 14:25:00,16.29,16.36,16.28,16.34,164500.0,12.4566,12.5101,12.449,12.4948,164500.0
2009-02-23 14:30:00,16.34,16.36,16.24,16.27,133200.0,12.4948,12.5101,12.4184,12.4413,133200.0
2009-02-23 14:35:00,16.28,16.34,16.25,16.31,141600.0,12.449,12.4948,12.426,12.4719,141600.0
2009-02-23 14:40:00,16.31,16.33,16.22,16.23,145000.0,12.4719,12.4872,12.4031,12.4107,145000.0
2009-02-23 14:45:00,16.24,16.24,16.18,16.2,126300.0,12.4184,12.4184,12.3725,12.3878,126300.0
2009-02-23 14:50:00,16.21,16.23,16.05,16.11,184800.0,12.3954,12.4107,12.2731,12.319,184800.0
2009-02-23 14:55:00,16.11,16.13,16.05,16.05,170300.0,12.319,12.3343,12.2731,12.2731,170300.0
2009-02-23 15:00:00,16.04,16.1,16.01,16.1,166800.0,12.2654,12.3113,12.2425,12.3113,166800.0
2009-02-23 15:05:00,16.11,16.16,16.05,16.05,166400.0,12.319,12.3572,12.2731,12.2731,166400.0
2009-02-23 15:10:00,16.05,16.19,16.02,16.13,165400.0,12.2731,12.3801,12.2501,12.3343,165400.0
2009-02-23 15:15:00,16.12,16.16,16.08,16.08,159400.0,12.3266,12.3572,12.296,12.296,159400.0
2009-02-23 15:20:00,16.08,16.11,15.94,15.95,254700.0,12.296,12.319,12.189,12.1966,254700.0
2009-02-23 15:25:00,15.95,16.07,15.9,15.99,290200.0,12.1966,12.2884,12.1584,12.2272,290200.0
2009-02-23 15:30:00,15.98,16.14,15.97,16.05,268600.0,12.2196,12.3419,12.2119,12.2731,268600.0
2009-02-23 15:35:00,16.06,16.1,15.97,15.98,248000.0,12.2807,12.3113,12.2119,12.2196,248000.0
2009-02-23 15:40:00,15.99,16.0,15.91,15.96,399400.0,12.2272,12.2349,12.166,12.2043,399400.0
2009-02-23 15:45:00,15.96,15.98,15.91,15.93,365000.0,12.2043,12.2196,12.166,12.1813,365000.0
2009-02-23 15:50:00,15.93,15.99,15.89,15.98,278400.0,12.1813,12.2272,12.1507,12.2196,278400.0
2009-02-23 15:55:00,15.98,15.99,15.96,15.97,405300.0,12.2196,12.2272,12.2043,12.2119,405300.0
2009-02-24 09:30:00,16.26,16.32,15.99,16.17,294100.0,12.4337,12.4795,12.2272,12.3648,294100.0
2009-02-24 09:35:00,16.18,16.54,16.17,16.43,309000.0,12.3725,12.6478,12.3648,12.5637,309000.0
2009-02-24 09:40:00,16.43,16.5,16.34,16.48,252700.0,12.5637,12.6172,12.4948,12.6019,252700.0
2009-02-24 09:45:00,16.48,16.62,16.41,16.48,303500.0,12.6019,12.709,12.5484,12.6019,303500.0
2009-02-24 09:50:00,16.49,16.77,16.48,16.61,322300.0,12.6095,12.8237,12.6019,12.7013,322300.0
2009-02-24 09:55:00,16.62,16.66,16.54,16.6,194000.0,12.709,12.7395,12.6478,12.6937,194000.0
2009-02-24 10:00:00,16.59,16.59,16.39,16.44,390800.0,12.686,12.686,12.5331,12.5713,390800.0
2009-02-24 10:05:00,16.44,16.5,16.38,16.42,420400.0,12.5713,12.6172,12.5254,12.556,420400.0
2009-02-24 10:10:00,16.42,16.46,16.21,16.22,191200.0,12.556,12.5866,12.3954,12.4031,191200.0
2009-02-24 10:15:00,16.22,16.28,16.11,16.27,178600.0,12.4031,12.449,12.319,12.4413,178600.0
2009-02-24 10:20:00,16.27,16.32,16.18,16.32,167600.0,12.4413,12.4795,12.3725,12.4795,167600.0
2009-02-24 10:25:00,16.32,16.52,16.28,16.5,236400.0,12.4795,12.6325,12.449,12.6172,236400.0
2009-02-24 10:30:00,16.5,16.58,16.49,16.57,192700.0,12.6172,12.6784,12.6095,12.6707,192700.0
2009-02-24 10:35:00,16.58,16.62,16.52,16.54,214000.0,12.6784,12.709,12.6325,12.6478,214000.0
2009-02-24 10:40:00,16.53,16.61,16.52,16.57,135300.0,12.6401,12.7013,12.6325,12.6707,135300.0
2009-02-24 10:45:00,16.58,16.79,16.57,16.78,217900.0,12.6784,12.8389,12.6707,12.8313,217900.0
2009-02-24 10:50:00,16.78,16.8,16.69,16.71,161800.0,12.8313,12.8466,12.7625,12.7778,161800.0
2009-02-24 10:55:00,16.71,16.72,16.57,16.66,191100.0,12.7778,12.7854,12.6707,12.7395,191100.0
2009-02-24 11:00:00,16.65,16.7,16.63,16.69,80200.0,12.7319,12.7701,12.7166,12.7625,80200.0
2009-02-24 11:05:00,16.69,16.74,16.64,16.66,170900.0,12.7625,12.8007,12.7242,12.7395,170900.0
2009-02-24 11:10:00,16.66,16.74,16.64,16.68,249200.0,12.7395,12.8007,12.7242,12.7548,249200.0
2009-02-24 11:15:00,16.68,16.77,16.67,16.7,156600.0,12.7548,12.8237,12.7472,12.7701,156600.0
2009-02-24 11:20:00,16.7,16.78,16.65,16.68,155600.0,12.7701,12.8313,12.7319,12.7548,155600.0
2009-02-24 11:25:00,16.68,16.73,16.64,16.67,187600.0,12.7548,12.7931,12.7242,12.7472,187600.0
2009-02-24 11:30:00,16.67,16.69,16.58,16.58,152500.0,12.7472,12.7625,12.6784,12.6784,152500.0
2009-02-24 11:35:00,16.58,16.65,16.56,16.59,168800.0,12.6784,12.7319,12.6631,12.686,168800.0
2009-02-24 11:40:00,16.59,16.65,16.59,16.64,77400.0,12.686,12.7319,12.686,12.7242,77400.0
2009-02-24 11:45:00,16.63,16.63,16.45,16.45,93200.0,12.7166,12.7166,12.579,12.579,93200.0
2009-02-24 11:50:00,16.45,16.53,16.45,16.53,86800.0,12.579,12.6401,12.579,12.6401,86800.0
2009-02-24 11:55:00,16.52,16.55,16.46,16.49,120200.0,12.6325,12.6554,12.5866,12.6095,120200.0
2009-02-24 12:00:00,16.49,16.59,16.48,16.55,110600.0,12.6095,12.686,12.6019,12.6554,110600.0
2009-02-24 12:05:00,16.54,16.54,16.45,16.46,135200.0,12.6478,12.6478,12.579,12.5866,135200.0
2009-02-24 12:10:00,16.45,16.46,16.41,16.42,61800.0,12.579,12.5866,12.5484,12.556,61800.0
2009-02-24 12:15:00,16.41,16.44,16.34,16.43,105500.0,12.5484,12.5713,12.4948,12.5637,105500.0
2009-02-24 12:20:00,16.43,16.48,16.4,16.41,90700.0,12.5637,12.6019,12.5407,12.5484,90700.0
2009-02-24 12:25:00,16.41,16.46,16.39,16.44,84100.0,12.5484,12.5866,12.5331,12.5713,84100.0
2009-02-24 12:30:00,16.44,16.5,16.44,16.47,69400.0,12.5713,12.6172,12.5713,12.5942,69400.0
2009-02-24 12:35:00,16.46,16.59,16.45,16.51,125800.0,12.5866,12.686,12.579,12.6248,125800.0
2009-02-24 12:40:00,16.51,16.64,16.51,16.61,197900.0,12.6248,12.7242,12.6248,12.7013,197900.0
2009-02-24 12:45:00,16.62,16.65,16.59,16.6,56100.0,12.709,12.7319,12.686,12.6937,56100.0
2009-02-24 12:50:00,16.61,16.67,16.6,16.61,79500.0,12.7013,12.7472,12.6937,12.7013,79500.0
2009-02-24 12:55:00,16.61,16.67,16.6,16.67,85500.0,12.7013,12.7472,12.6937,12.7472,85500.0
2009-02-24 13:00:00,16.66,16.71,16.63,16.68,119500.0,12.7395,12.7778,12.7166,12.7548,119500.0
2009-02-24 13:05:00,16.68,16.78,16.68,16.74,123800.0,12.7548,12.8313,12.7548,12.8007,123800.0
2009-02-24 13:10:00,16.74,16.76,16.59,16.59,86600.0,12.8007,12.816,12.686,12.686,86600.0
2009-02-24 13:15:00,16.6,16.67,16.59,16.65,73000.0,12.6937,12.7472,12.686,12.7319,73000.0
2009-02-24 13:20:00,16.65,16.9,16.65,16.87,124000.0,12.7319,12.9231,12.7319,12.9001,124000.0
2009-02-24 13:25:00,16.87,16.96,16.86,16.91,192000.0,12.9001,12.9689,12.8925,12.9307,192000.0
2009-02-24 13:30:00,16.91,17.0,16.9,16.96,170200.0,12.9307,12.9995,12.9231,12.9689,170200.0
2009-02-24 13:35:00,16.96,16.97,16.89,16.94,130100.0,12.9689,12.9766,12.9154,12.9536,130100.0
2009-02-24 13:40:00,16.94,16.99,16.87,16.87,143800.0,12.9536,12.9919,12.9001,12.9001,143800.0
2009-02-24 13:45:00,16.87,16.93,16.82,16.84,147000.0,12.9001,12.946,12.8619,12.8772,147000.0
2009-02-24 13:50:00,16.85,17.0,16.84,16.95,230800.0,12.8848,12.9995,12.8772,12.9613,230800.0
2009-02-24 13:55:00,16.94,17.0,16.92,16.96,131700.0,12.9536,12.9995,12.9384,12.9689,131700.0
2009-02-24 14:00:00,16.96,17.03,16.94,16.97,233000.0,12.9689,13.0225,12.9536,12.9766,233000.0
2009-02-24 14:05:00,16.98,16.99,16.87,16.89,163400.0,12.9842,12.9919,12.9001,12.9154,163400.0
2009-02-24 14:10:00,16.88,16.91,16.83,16.89,91700.0,12.9078,12.9307,12.8695,12.9154,91700.0
2009-02-24 14:15:00,16.89,17.05,16.89,17.04,175500.0,12.9154,13.0378,12.9154,13.0301,175500.0
2009-02-24 14:20:00,17.04,17.08,16.99,17.06,155100.0,13.0301,13.0607,12.9919,13.0454,155100.0
2009-02-24 14:25:00,17.06,17.07,17.0,17.04,107200.0,13.0454,13.0531,12.9995,13.0301,107200.0
2009-02-24 14:30:00,17.04,17.05,16.9,16.91,203800.0,13.0301,13.0378,12.9231,12.9307,203800.0
2009-02-24 14:35:00,16.91,17.0,16.86,16.93,146600.0,12.9307,12.9995,12.8925,12.946,146600.0
2009-02-24 14:40:00,16.93,16.95,16.81,16.84,164600.0,12.946,12.9613,12.8542,12.8772,164600.0
2009-02-24 14:45:00,16.84,16.93,16.82,16.92,131400.0,12.8772,12.946,12.8619,12.9384,131400.0
2009-02-24 14:50:00,16.93,16.94,16.85,16.88,103500.0,12.946,12.9536,12.8848,12.9078,103500.0
2009-02-24 14:55:00,16.88,16.99,16.87,16.94,132800.0,12.9078,12.9919,12.9001,12.9536,132800.0
2009-02-24 15:00:00,16.94,17.0,16.93,16.94,142100.0,12.9536,12.9995,12.946,12.9536,142100.0
2009-02-24 15:05:00,16.94,17.0,16.91,16.99,149700.0,12.9536,12.9995,12.9307,12.9919,149700.0
2009-02-24 15:10:00,16.99,17.03,16.96,17.02,140200.0,12.9919,13.0225,12.9689,13.0148,140200.0
2009-02-24 15:15:00,17.02,17.07,17.0,17.06,151700.0,13.0148,13.0531,12.9995,13.0454,151700.0
2009-02-24 15:20:00,17.06,17.1,17.02,17.06,180300.0,13.0454,13.076,13.0148,13.0454,180300.0
2009-02-24 15:25:00,17.05,17.1,16.99,17.01,154700.0,13.0378,13.076,12.9919,13.0072,154700.0
2009-02-24 15:30:00,17.02,17.05,16.91,16.94,214600.0,13.0148,13.0378,12.9307,12.9536,214600.0
2009-02-24 15:35:00,16.95,17.02,16.93,17.02,182300.0,12.9613,13.0148,12.946,13.0148,182300.0
2009-02-24 15:40:00,17.02,17.09,17.01,17.05,251400.0,13.0148,13.0684,13.0072,13.0378,251400.0
2009-02-24 15:45:00,17.04,17.08,17.0,17.07,209700.0,13.0301,13.0607,12.9995,13.0531,209700.0
2009-02-24 15:50:00,17.07,17.09,17.01,17.07,355800.0,13.0531,13.0684,13.0072,13.0531,355800.0
2009-02-24 15:55:00,17.07,17.08,17.01,17.01,504900.0,13.0531,13.0607,13.0072,13.0072,504900.0
2009-02-25 09:30:00,17.19,17.28,16.97,17.18,177700.0,13.1448,13.2136,12.9766,13.1372,177700.0
2009-02-25 09:35:00,17.17,17.22,17.01,17.07,214800.0,13.1295,13.1678,13.0072,13.0531,214800.0
2009-02-25 09:40:00,17.07,17.1,16.87,16.9,217300.0,13.0531,13.076,12.9001,12.9231,217300.0
2009-02-25 09:45:00,16.89,16.96,16.78,16.79,283100.0,12.9154,12.9689,12.8313,12.8389,283100.0
2009-02-25 09:50:00,16.78,16.83,16.63,16.72,351300.0,12.8313,12.8695,12.7166,12.7854,351300.0
2009-02-25 09:55:00,16.72,16.74,16.59,16.59,296200.0,12.7854,12.8007,12.686,12.686,296200.0
2009-02-25 10:00:00,16.59,16.59,16.33,16.38,369800.0,12.686,12.686,12.4872,12.5254,369800.0
2009-02-25 10:05:00,16.38,16.4,16.25,16.29,353000.0,12.5254,12.5407,12.426,12.4566,353000.0
2009-02-25 10:10:00,16.29,16.4,16.26,16.37,256800.0,12.4566,12.5407,12.4337,12.5178,256800.0
2009-02-25 10:15:00,16.36,16.37,16.25,16.29,213600.0,12.5101,12.5178,12.426,12.4566,213600.0
2009-02-25 10:20:00,16.25,16.29,16.23,16.26,138600.0,12.426,12.4566,12.4107,12.4337,138600.0
2009-02-25 10:25:00,16.25,16.37,16.25,16.35,169800.0,12.426,12.5178,12.426,12.5025,169800.0
2009-02-25 10:30:00,16.32,16.54,16.32,16.43,330500.0,12.4795,12.6478,12.4795,12.5637,330500.0
2009-02-25 10:35:00,16.41,16.51,16.38,16.43,192900.0,12.5484,12.6248,12.5254,12.5637,192900.0
2009-02-25 10:40:00,16.43,16.48,16.25,16.25,179500.0,12.5637,12.6019,12.426,12.426,179500.0
2009-02-25 10:45:00,16.26,16.33,16.25,16.32,190600.0,12.4337,12.4872,12.426,12.4795,190600.0
2009-02-25 10:50:00,16.32,16.44,16.32,16.38,180800.0,12.4795,12.5713,12.4795,12.5254,180800.0
2009-02-25 10:55:00,16.39,16.4,16.33,16.36,80100.0,12.5331,12.5407,12.4872,12.5101,80100.0
2009-02-25 11:00:00,16.36,16.46,16.34,16.45,90500.0,12.5101,12.5866,12.4948,12.579,90500.0
2009-02-25 11:05:00,16.45,16.52,16.43,16.45,336200.0,12.579,12.6325,12.5637,12.579,336200.0
2009-02-25 11:10:00,16.45,16.54,16.44,16.52,234600.0,12.579,12.6478,12.5713,12.6325,234600.0
2009-02-25 11:15:00,16.53,16.57,16.45,16.55,144200.0,12.6401,12.6707,12.579,12.6554,144200.0
2009-02-25 11:20:00,16.55,16.67,16.54,16.66,161500.0,12.6554,12.7472,12.6478,12.7395,161500.0
2009-02-25 11:25:00,16.66,16.68,16.59,16.63,163400.0,12.7395,12.7548,12.686,12.7166,163400.0
2009-02-25 11:30:00,16.63,16.71,16.59,16.71,119500.0,12.7166,12.7778,12.686,12.7778,119500.0
2009-02-25 11:35:00,16.72,16.73,16.6,16.67,116300.0,12.7854,12.7931,12.6937,12.7472,116300.0
2009-02-25 11:40:00,16.67,16.85,16.67,16.85,151300.0,12.7472,12.8848,12.7472,12.8848,151300.0
2009-02-25 11:45:00,16.85,16.97,16.84,16.9,251600.0,12.8848,12.9766,12.8772,12.9231,251600.0
2009-02-25 11:50:00,16.89,16.97,16.84,16.95,177100.0,12.9154,12.9766,12.8772,12.9613,177100.0
2009-02-25 11:55:00,16.95,17.0,16.89,16.92,186300.0,12.9613,12.9995,12.9154,12.9384,186300.0
2009-02-25 12:00:00,16.91,17.02,16.9,17.0,135600.0,12.9307,13.0148,12.9231,12.9995,135600.0
2009-02-25 12:05:00,17.0,17.03,16.96,17.0,122400.0,12.9995,13.0225,12.9689,12.9995,122400.0
2009-02-25 12:10:00,17.0,17.02,16.95,16.99,152600.0,12.9995,13.0148,12.9613,12.9919,152600.0
2009-02-25 12:15:00,16.99,17.0,16.91,16.94,126300.0,12.9919,12.9995,12.9307,12.9536,126300.0
2009-02-25 12:20:00,16.94,16.99,16.93,16.96,87300.0,12.9536,12.9919,12.946,12.9689,87300.0
2009-02-25 12:25:00,16.95,16.96,16.83,16.88,112300.0,12.9613,12.9689,12.8695,12.9078,112300.0
2009-02-25 12:30:00,16.88,16.93,16.86,16.93,119800.0,12.9078,12.946,12.8925,12.946,119800.0
2009-02-25 12:35:00,16.93,16.99,16.86,16.99,130100.0,12.946,12.9919,12.8925,12.9919,130100.0
2009-02-25 12:40:00,16.98,16.99,16.84,16.84,139200.0,12.9842,12.9919,12.8772,12.8772,139200.0
2009-02-25 12:45:00,16.84,16.85,16.74,16.78,155400.0,12.8772,12.8848,12.8007,12.8313,155400.0
2009-02-25 12:50:00,16.78,16.84,16.76,16.82,91200.0,12.8313,12.8772,12.816,12.8619,91200.0
2009-02-25 12:55:00,16.82,16.94,16.81,16.89,97300.0,12.8619,12.9536,12.8542,12.9154,97300.0
2009-02-25 13:00:00,16.88,17.03,16.86,16.95,181000.0,12.9078,13.0225,12.8925,12.9613,181000.0
2009-02-25 13:05:00,16.95,17.07,16.95,17.01,129500.0,12.9613,13.0531,12.9613,13.0072,129500.0
2009-02-25 13:10:00,17.01,17.03,16.91,16.99,167000.0,13.0072,13.0225,12.9307,12.9919,167000.0
2009-02-25 13:15:00,16.99,17.03,16.98,17.01,54700.0,12.9919,13.0225,12.9842,13.0072,54700.0
2009-02-25 13:20:00,17.02,17.02,16.89,16.93,144100.0,13.0148,13.0148,12.9154,12.946,144100.0
2009-02-25 13:25:00,16.92,17.02,16.92,16.96,150300.0,12.9384,13.0148,12.9384,12.9689,150300.0
2009-02-25 13:30:00,16.96,17.15,16.96,17.13,215100.0,12.9689,13.1142,12.9689,13.0989,215100.0
2009-02-25 13:35:00,17.13,17.2,17.13,17.16,242000.0,13.0989,13.1525,13.0989,13.1219,242000.0
2009-02-25 13:40:00,17.17,17.28,17.17,17.24,345900.0,13.1295,13.2136,13.1295,13.1831,345900.0
2009-02-25 13:45:00,17.24,17.39,17.19,17.39,189800.0,13.1831,13.2978,13.1448,13.2978,189800.0
2009-02-25 13:50:00,17.39,17.41,17.25,17.3,347700.0,13.2978,13.313,13.1907,13.2289,347700.0
2009-02-25 13:55:00,17.3,17.36,17.25,17.28,158100.0,13.2289,13.2748,13.1907,13.2136,158100.0
2009-02-25 14:00:00,17.28,17.3,17.08,17.11,379300.0,13.2136,13.2289,13.0607,13.0836,379300.0
2009-02-25 14:05:00,17.11,17.13,17.0,17.04,288600.0,13.0836,13.0989,12.9995,13.0301,288600.0
2009-02-25 14:10:00,17.04,17.07,16.92,17.03,325800.0,13.0301,13.0531,12.9384,13.0225,325800.0
2009-02-25 14:15:00,17.03,17.12,16.95,16.99,319800.0,13.0225,13.0913,12.9613,12.9919,319800.0
2009-02-25 14:20:00,16.99,16.99,16.88,16.95,362400.0,12.9919,12.9919,12.9078,12.9613,362400.0
2009-02-25 14:25:00,16.96,17.07,16.94,17.01,362700.0,12.9689,13.0531,12.9536,13.0072,362700.0
2009-02-25 14:30:00,17.01,17.06,16.91,16.96,264200.0,13.0072,13.0454,12.9307,12.9689,264200.0
2009-02-25 14:35:00,16.95,16.96,16.88,16.9,124000.0,12.9613,12.9689,12.9078,12.9231,124000.0
2009-02-25 14:40:00,16.9,17.07,16.89,17.02,231100.0,12.9231,13.0531,12.9154,13.0148,231100.0
2009-02-25 14:45:00,17.02,17.04,16.9,16.91,190000.0,13.0148,13.0301,12.9231,12.9307,190000.0
2009-02-25 14:50:00,16.92,17.05,16.91,17.04,301000.0,12.9384,13.0378,12.9307,13.0301,301000.0
2009-02-25 14:55:00,17.03,17.05,16.91,16.94,184900.0,13.0225,13.0378,12.9307,12.9536,184900.0
2009-02-25 15:00:00,16.93,17.01,16.9,17.0,160500.0,12.946,13.0072,12.9231,12.9995,160500.0
2009-02-25 15:05:00,17.0,17.07,16.93,16.98,279700.0,12.9995,13.0531,12.946,12.9842,279700.0
2009-02-25 15:10:00,16.99,17.01,16.9,16.98,262900.0,12.9919,13.0072,12.9231,12.9842,262900.0
2009-02-25 15:15:00,16.98,17.11,16.98,17.03,286600.0,12.9842,13.0836,12.9842,13.0225,286600.0
2009-02-25 15:20:00,17.03,17.09,16.95,16.97,349300.0,13.0225,13.0684,12.9613,12.9766,349300.0
2009-02-25 15:25:00,16.97,17.02,16.91,16.92,265000.0,12.9766,13.0148,12.9307,12.9384,265000.0
2009-02-25 15:30:00,16.92,16.93,16.79,16.85,445500.0,12.9384,12.946,12.8389,12.8848,445500.0
2009-02-25 15:35:00,16.85,16.97,16.81,16.83,401700.0,12.8848,12.9766,12.8542,12.8695,401700.0
2009-02-25 15:40:00,16.84,16.89,16.71,16.74,446400.0,12.8772,12.9154,12.7778,12.8007,446400.0
2009-02-25 15:45:00,16.73,16.77,16.63,16.64,563000.0,12.7931,12.8237,12.7166,12.7242,563000.0
2009-02-25 15:50:00,16.63,16.68,16.62,16.62,513800.0,12.7166,12.7548,12.709,12.709,513800.0
2009-02-25 15:55:00,16.62,16.62,16.51,16.57,692200.0,12.709,12.709,12.6248,12.6707,692200.0
2009-02-26 09:30:00,16.99,17.3,16.78,17.27,284600.0,12.9919,13.2289,12.8313,13.206,284600.0
2009-02-26 09:35:00,17.28,17.28,17.09,17.18,331100.0,13.2136,13.2136,13.0684,13.1372,331100.0
2009-02-26 09:40:00,17.17,17.32,17.14,17.26,327800.0,13.1295,13.2442,13.1066,13.1983,327800.0
2009-02-26 09:45:00,17.26,17.26,17.06,17.1,356000.0,13.1983,13.1983,13.0454,13.076,356000.0
2009-02-26 09:50:00,17.09,17.35,17.06,17.32,388600.0,13.0684,13.2672,13.0454,13.2442,388600.0
2009-02-26 09:55:00,17.32,17.5,17.25,17.49,232300.0,13.2442,13.3819,13.1907,13.3742,232300.0
2009-02-26 10:00:00,17.49,17.59,17.41,17.47,405800.0,13.3742,13.4507,13.313,13.3589,405800.0
2009-02-26 10:05:00,17.47,17.61,17.46,17.52,309800.0,13.3589,13.466,13.3513,13.3972,309800.0
2009-02-26 10:10:00,17.51,17.52,17.33,17.38,247200.0,13.3895,13.3972,13.2519,13.2901,247200.0
2009-02-26 10:15:00,17.38,17.54,17.36,17.53,195800.0,13.2901,13.4125,13.2748,13.4048,195800.0
2009-02-26 10:20:00,17.53,17.64,17.5,17.63,218800.0,13.4048,13.4889,13.3819,13.4813,218800.0
2009-02-26 10:25:00,17.63,17.67,17.53,17.56,187000.0,13.4813,13.5119,13.4048,13.4277,187000.0
2009-02-26 10:30:00,17.56,17.59,17.43,17.52,251900.0,13.4277,13.4507,13.3283,13.3972,251900.0
2009-02-26 10:35:00,17.52,17.63,17.48,17.5,350800.0,13.3972,13.4813,13.3666,13.3819,350800.0
2009-02-26 10:40:00,17.5,17.6,17.48,17.51,223300.0,13.3819,13.4583,13.3666,13.3895,223300.0
2009-02-26 10:45:00,17.49,17.64,17.49,17.62,274700.0,13.3742,13.4889,13.3742,13.4736,274700.0
2009-02-26 10:50:00,17.62,17.65,17.53,17.58,153800.0,13.4736,13.4966,13.4048,13.443,153800.0
2009-02-26 10:55:00,17.58,17.62,17.55,17.6,172700.0,13.443,13.4736,13.4201,13.4583,172700.0
2009-02-26 11:00:00,17.6,17.6,17.43,17.47,201200.0,13.4583,13.4583,13.3283,13.3589,201200.0
2009-02-26 11:05:00,17.47,17.51,17.4,17.47,223100.0,13.3589,13.3895,13.3054,13.3589,223100.0
2009-02-26 11:10:00,17.47,17.53,17.44,17.45,175000.0,13.3589,13.4048,13.336,13.3436,175000.0
2009-02-26 11:15:00,17.44,17.46,17.39,17.45,126800.0,13.336,13.3513,13.2978,13.3436,126800.0
2009-02-26 11:20:00,17.45,17.52,17.4,17.41,170400.0,13.3436,13.3972,13.3054,13.313,170400.0
2009-02-26 11:25:00,17.41,17.42,17.24,17.24,272100.0,13.313,13.3207,13.1831,13.1831,272100.0
2009-02-26 11:30:00,17.24,17.26,17.14,17.25,292100.0,13.1831,13.1983,13.1066,13.1907,292100.0
2009-02-26 11:35:00,17.25,17.26,17.22,17.22,42900.0,13.1907,13.1983,13.1678,13.1678,42900.0
2009-02-26 11:40:00,17.23,17.25,17.1,17.13,142200.0,13.1754,13.1907,13.076,13.0989,142200.0
2009-02-26 11:45:00,17.13,17.17,17.11,17.16,101900.0,13.0989,13.1295,13.0836,13.1219,101900.0
2009-02-26 11:50:00,17.16,17.27,17.16,17.21,70600.0,13.1219,13.206,13.1219,13.1601,70600.0
2009-02-26 11:55:00,17.22,17.28,17.17,17.25,111800.0,13.1678,13.2136,13.1295,13.1907,111800.0
2009-02-26 12:00:00,17.25,17.28,17.15,17.16,162400.0,13.1907,13.2136,13.1142,13.1219,162400.0
2009-02-26 12:05:00,17.15,17.16,17.11,17.15,377700.0,13.1142,13.1219,13.0836,13.1142,377700.0
2009-02-26 12:10:00,17.14,17.23,17.12,17.21,129100.0,13.1066,13.1754,13.0913,13.1601,129100.0
2009-02-26 12:15:00,17.22,17.24,17.11,17.14,60300.0,13.1678,13.1831,13.0836,13.1066,60300.0
2009-02-26 12:20:00,17.14,17.15,16.97,16.97,98200.0,13.1066,13.1142,12.9766,12.9766,98200.0
2009-02-26 12:25:00,16.96,17.0,16.85,16.91,148100.0,12.9689,12.9995,12.8848,12.9307,148100.0
2009-02-26 12:30:00,16.92,17.01,16.87,17.0,102900.0,12.9384,13.0072,12.9001,12.9995,102900.0
2009-02-26 12:35:00,17.0,17.06,16.99,17.01,121600.0,12.9995,13.0454,12.9919,13.0072,121600.0
2009-02-26 12:40:00,17.0,17.04,16.98,16.98,40600.0,12.9995,13.0301,12.9842,12.9842,40600.0
2009-02-26 12:45:00,16.99,17.18,16.99,17.15,124100.0,12.9919,13.1372,12.9919,13.1142,124100.0
2009-02-26 12:50:00,17.14,17.2,17.11,17.19,151400.0,13.1066,13.1525,13.0836,13.1448,151400.0
2009-02-26 12:55:00,17.2,17.22,17.06,17.15,90400.0,13.1525,13.1678,13.0454,13.1142,90400.0
2009-02-26 13:00:00,17.15,17.22,17.13,17.14,109900.0,13.1142,13.1678,13.0989,13.1066,109900.0
2009-02-26 13:05:00,17.13,17.14,17.01,17.01,209400.0,13.0989,13.1066,13.0072,13.0072,209400.0
2009-02-26 13:10:00,17.02,17.02,16.9,16.99,203000.0,13.0148,13.0148,12.9231,12.9919,203000.0
2009-02-26 13:15:00,16.99,17.01,16.96,16.96,77100.0,12.9919,13.0072,12.9689,12.9689,77100.0
2009-02-26 13:20:00,16.96,17.08,16.96,16.96,127700.0,12.9689,13.0607,12.9689,12.9689,127700.0
2009-02-26 13:25:00,16.96,17.1,16.95,17.05,149300.0,12.9689,13.076,12.9613,13.0378,149300.0
2009-02-26 13:30:00,17.06,17.16,17.06,17.12,205400.0,13.0454,13.1219,13.0454,13.0913,205400.0
2009-02-26 13:35:00,17.12,17.16,17.04,17.06,82500.0,13.0913,13.1219,13.0301,13.0454,82500.0
2009-02-26 13:40:00,17.06,17.26,17.05,17.19,324000.0,13.0454,13.1983,13.0378,13.1448,324000.0
2009-02-26 13:45:00,17.19,17.25,17.12,17.17,170900.0,13.1448,13.1907,13.0913,13.1295,170900.0
2009-02-26 13:50:00,17.17,17.22,17.14,17.14,106500.0,13.1295,13.1678,13.1066,13.1066,106500.0
2009-02-26 13:55:00,17.14,17.17,17.08,17.12,140800.0,13.1066,13.1295,13.0607,13.0913,140800.0
2009-02-26 14:00:00,17.12,17.15,17.07,17.13,130500.0,13.0913,13.1142,13.0531,13.0989,130500.0
2009-02-26 14:05:00,17.13,17.14,17.04,17.09,124300.0,13.0989,13.1066,13.0301,13.0684,124300.0
2009-02-26 14:10:00,17.1,17.21,17.1,17.19,94200.0,13.076,13.1601,13.076,13.1448,94200.0
2009-02-26 14:15:00,17.18,17.19,17.14,17.17,73600.0,13.1372,13.1448,13.1066,13.1295,73600.0
2009-02-26 14:20:00,17.17,17.25,17.16,17.2,140000.0,13.1295,13.1907,13.1219,13.1525,140000.0
2009-02-26 14:25:00,17.19,17.23,17.15,17.19,87900.0,13.1448,13.1754,13.1142,13.1448,87900.0
2009-02-26 14:30:00,17.19,17.2,17.07,17.12,161100.0,13.1448,13.1525,13.0531,13.0913,161100.0
2009-02-26 14:35:00,17.12,17.18,17.1,17.13,115900.0,13.0913,13.1372,13.076,13.0989,115900.0
2009-02-26 14:40:00,17.13,17.13,17.02,17.1,109500.0,13.0989,13.0989,13.0148,13.076,109500.0
2009-02-26 14:45:00,17.11,17.14,17.07,17.11,101700.0,13.0836,13.1066,13.0531,13.0836,101700.0
2009-02-26 14:50:00,17.11,17.15,16.97,17.0,114400.0,13.0836,13.1142,12.9766,12.9995,114400.0
2009-02-26 14:55:00,16.99,17.05,16.91,17.0,173100.0,12.9919,13.0378,12.9307,12.9995,173100.0
2009-02-26 15:00:00,16.99,16.99,16.87,16.91,174900.0,12.9919,12.9919,12.9001,12.9307,174900.0
2009-02-26 15:05:00,16.91,16.93,16.83,16.88,170900.0,12.9307,12.946,12.8695,12.9078,170900.0
2009-02-26 15:10:00,16.87,16.91,16.8,16.81,247700.0,12.9001,12.9307,12.8466,12.8542,247700.0
2009-02-26 15:15:00,16.81,16.85,16.75,16.77,220800.0,12.8542,12.8848,12.8084,12.8237,220800.0
2009-02-26 15:20:00,16.77,16.79,16.7,16.77,203700.0,12.8237,12.8389,12.7701,12.8237,203700.0
2009-02-26 15:25:00,16.78,16.78,16.7,16.72,153100.0,12.8313,12.8313,12.7701,12.7854,153100.0
2009-02-26 15:30:00,16.72,16.78,16.69,16.78,219300.0,12.7854,12.8313,12.7625,12.8313,219300.0
2009-02-26 15:35:00,16.77,16.81,16.71,16.75,203400.0,12.8237,12.8542,12.7778,12.8084,203400.0
2009-02-26 15:40:00,16.75,16.86,16.75,16.78,256300.0,12.8084,12.8925,12.8084,12.8313,256300.0
2009-02-26 15:45:00,16.78,16.84,16.75,16.82,268500.0,12.8313,12.8772,12.8084,12.8619,268500.0
2009-02-26 15:50:00,16.81,16.82,16.72,16.76,236500.0,12.8542,12.8619,12.7854,12.816,236500.0
2009-02-26 15:55:00,16.76,16.76,16.68,16.68,320300.0,12.816,12.816,12.7548,12.7548,320300.0
2009-02-27 09:30:00,16.24,16.49,15.91,15.93,378200.0,12.4869,12.6791,12.2332,12.2485,378200.0
2009-02-27 09:35:00,15.92,16.11,15.91,15.96,312800.0,12.2409,12.3869,12.2332,12.2716,312800.0
2009-02-27 09:40:00,15.97,16.29,15.97,16.24,407900.0,12.2793,12.5253,12.2793,12.4869,407900.0
2009-02-27 09:45:00,16.24,16.3,16.1,16.15,447400.0,12.4869,12.533,12.3793,12.4177,447400.0
2009-02-27 09:50:00,16.14,16.25,16.14,16.24,308400.0,12.41,12.4946,12.41,12.4869,308400.0
2009-02-27 09:55:00,16.24,16.4,16.18,16.25,404700.0,12.4869,12.6099,12.4408,12.4946,404700.0
2009-02-27 10:00:00,16.25,16.4,16.21,16.3,432100.0,12.4946,12.6099,12.4638,12.533,432100.0
2009-02-27 10:05:00,16.32,16.37,16.18,16.19,324300.0,12.5484,12.5869,12.4408,12.4485,324300.0
2009-02-27 10:10:00,16.2,16.36,16.19,16.33,226500.0,12.4561,12.5792,12.4485,12.5561,226500.0
2009-02-27 10:15:00,16.34,16.37,16.21,16.37,184200.0,12.5638,12.5869,12.4638,12.5869,184200.0
2009-02-27 10:20:00,16.37,16.65,16.36,16.63,410100.0,12.5869,12.8021,12.5792,12.7868,410100.0
2009-02-27 10:25:00,16.63,16.73,16.53,16.54,285400.0,12.7868,12.8637,12.7099,12.7176,285400.0
2009-02-27 10:30:00,16.54,16.54,16.47,16.48,211700.0,12.7176,12.7176,12.6637,12.6714,211700.0
2009-02-27 10:35:00,16.48,16.48,16.34,16.46,169300.0,12.6714,12.6714,12.5638,12.6561,169300.0
2009-02-27 10:40:00,16.46,16.56,16.44,16.46,309200.0,12.6561,12.7329,12.6407,12.6561,309200.0
2009-02-27 10:45:00,16.45,16.53,16.37,16.5,306600.0,12.6484,12.7099,12.5869,12.6868,306600.0
2009-02-27 10:50:00,16.51,16.6,16.47,16.51,199900.0,12.6945,12.7637,12.6637,12.6945,199900.0
2009-02-27 10:55:00,16.51,16.52,16.4,16.45,165800.0,12.6945,12.7022,12.6099,12.6484,165800.0
2009-02-27 11:00:00,16.45,16.47,16.38,16.41,129700.0,12.6484,12.6637,12.5945,12.6176,129700.0
2009-02-27 11:05:00,16.4,16.49,16.34,16.47,152700.0,12.6099,12.6791,12.5638,12.6637,152700.0
2009-02-27 11:10:00,16.46,16.51,16.35,16.38,130700.0,12.6561,12.6945,12.5715,12.5945,130700.0
2009-02-27 11:15:00,16.35,16.41,16.34,16.38,96800.0,12.5715,12.6176,12.5638,12.5945,96800.0
2009-02-27 11:20:00,16.37,16.43,16.32,16.33,97600.0,12.5869,12.633,12.5484,12.5561,97600.0
2009-02-27 11:25:00,16.33,16.39,16.26,16.36,134800.0,12.5561,12.6022,12.5023,12.5792,134800.0
2009-02-27 11:30:00,16.37,16.43,16.33,16.33,103800.0,12.5869,12.633,12.5561,12.5561,103800.0
2009-02-27 11:35:00,16.33,16.36,16.26,16.3,85800.0,12.5561,12.5792,12.5023,12.533,85800.0
2009-02-27 11:40:00,16.3,16.46,16.29,16.45,221000.0,12.533,12.6561,12.5253,12.6484,221000.0
2009-02-27 11:45:00,16.45,16.47,16.36,16.4,184800.0,12.6484,12.6637,12.5792,12.6099,184800.0
2009-02-27 11:50:00,16.39,16.43,16.28,16.32,216900.0,12.6022,12.633,12.5177,12.5484,216900.0
2009-02-27 11:55:00,16.32,16.39,16.27,16.36,151500.0,12.5484,12.6022,12.51,12.5792,151500.0
2009-02-27 12:00:00,16.36,16.5,16.36,16.41,173600.0,12.5792,12.6868,12.5792,12.6176,173600.0
2009-02-27 12:05:00,16.42,16.53,16.42,16.53,143100.0,12.6253,12.7099,12.6253,12.7099,143100.0
2009-02-27 12:10:00,16.52,16.61,16.51,16.57,240500.0,12.7022,12.7714,12.6945,12.7406,240500.0
2009-02-27 12:15:00,16.57,16.7,16.57,16.61,196400.0,12.7406,12.8406,12.7406,12.7714,196400.0
2009-02-27 12:20:00,16.61,16.68,16.57,16.68,121300.0,12.7714,12.8252,12.7406,12.8252,121300.0
2009-02-27 12:25:00,16.68,16.72,16.65,16.71,87900.0,12.8252,12.856,12.8021,12.8483,87900.0
2009-02-27 12:30:00,16.71,16.77,16.69,16.7,121200.0,12.8483,12.8944,12.8329,12.8406,121200.0
2009-02-27 12:35:00,16.69,16.73,16.65,16.66,156500.0,12.8329,12.8637,12.8021,12.8098,156500.0
2009-02-27 12:40:00,16.66,16.75,16.6,16.73,112800.0,12.8098,12.879,12.7637,12.8637,112800.0
2009-02-27 12:45:00,16.73,16.77,16.71,16.77,85100.0,12.8637,12.8944,12.8483,12.8944,85100.0
2009-02-27 12:50:00,16.76,16.84,16.74,16.78,138800.0,12.8867,12.9482,12.8713,12.9021,138800.0
2009-02-27 12:55:00,16.78,16.86,16.74,16.84,99400.0,12.9021,12.9636,12.8713,12.9482,99400.0
2009-02-27 13:00:00,16.84,16.92,16.83,16.88,252700.0,12.9482,13.0098,12.9405,12.979,252700.0
2009-02-27 13:05:00,16.87,16.92,16.87,16.88,80800.0,12.9713,13.0098,12.9713,12.979,80800.0
2009-02-27 13:10:00,16.88,16.92,16.83,16.84,148900.0,12.979,13.0098,12.9405,12.9482,148900.0
2009-02-27 13:15:00,16.85,16.85,16.75,16.84,145800.0,12.9559,12.9559,12.879,12.9482,145800.0
2009-02-27 13:20:00,16.84,16.88,16.78,16.81,95600.0,12.9482,12.979,12.9021,12.9252,95600.0
2009-02-27 13:25:00,16.81,16.84,16.78,16.81,125300.0,12.9252,12.9482,12.9021,12.9252,125300.0
2009-02-27 13:30:00,16.81,16.95,16.71,16.83,211800.0,12.9252,13.0328,12.8483,12.9405,211800.0
2009-02-27 13:35:00,16.84,16.87,16.63,16.67,260500.0,12.9482,12.9713,12.7868,12.8175,260500.0
2009-02-27 13:40:00,16.67,16.72,16.62,16.66,173600.0,12.8175,12.856,12.7791,12.8098,173600.0
2009-02-27 13:45:00,16.67,16.8,16.64,16.78,159400.0,12.8175,12.9175,12.7945,12.9021,159400.0
2009-02-27 13:50:00,16.78,16.81,16.66,16.67,189000.0,12.9021,12.9252,12.8098,12.8175,189000.0
2009-02-27 13:55:00,16.67,16.79,16.65,16.78,180000.0,12.8175,12.9098,12.8021,12.9021,180000.0
2009-02-27 14:00:00,16.78,16.88,16.71,16.86,172900.0,12.9021,12.979,12.8483,12.9636,172900.0
2009-02-27 14:05:00,16.86,16.86,16.73,16.77,207800.0,12.9636,12.9636,12.8637,12.8944,207800.0
2009-02-27 14:10:00,16.76,16.8,16.7,16.79,134800.0,12.8867,12.9175,12.8406,12.9098,134800.0
2009-02-27 14:15:00,16.81,16.88,16.74,16.8,125200.0,12.9252,12.979,12.8713,12.9175,125200.0
2009-02-27 14:20:00,16.81,16.83,16.66,16.66,169700.0,12.9252,12.9405,12.8098,12.8098,169700.0
2009-02-27 14:25:00,16.66,16.77,16.63,16.68,133100.0,12.8098,12.8944,12.7868,12.8252,133100.0
2009-02-27 14:30:00,16.68,16.68,16.56,16.59,149300.0,12.8252,12.8252,12.7329,12.756,149300.0
2009-02-27 14:35:00,16.59,16.64,16.51,16.53,117100.0,12.756,12.7945,12.6945,12.7099,117100.0
2009-02-27 14:40:00,16.52,16.65,16.51,16.55,193100.0,12.7022,12.8021,12.6945,12.7253,193100.0
2009-02-27 14:45:00,16.55,16.7,16.53,16.68,176400.0,12.7253,12.8406,12.7099,12.8252,176400.0
2009-02-27 14:50:00,16.69,16.73,16.6,16.64,163200.0,12.8329,12.8637,12.7637,12.7945,163200.0
2009-02-27 14:55:00,16.65,16.71,16.57,16.6,133500.0,12.8021,12.8483,12.7406,12.7637,133500.0
2009-02-27 15:00:00,16.6,16.61,16.52,16.56,186700.0,12.7637,12.7714,12.7022,12.7329,186700.0
2009-02-27 15:05:00,16.57,16.58,16.41,16.42,213200.0,12.7406,12.7483,12.6176,12.6253,213200.0
2009-02-27 15:10:00,16.42,16.42,16.28,16.36,288000.0,12.6253,12.6253,12.5177,12.5792,288000.0
2009-02-27 15:15:00,16.36,16.37,16.21,16.29,284300.0,12.5792,12.5869,12.4638,12.5253,284300.0
2009-02-27 15:20:00,16.29,16.38,16.23,16.38,289500.0,12.5253,12.5945,12.4792,12.5945,289500.0
2009-02-27 15:25:00,16.38,16.43,16.28,16.32,389800.0,12.5945,12.633,12.5177,12.5484,389800.0
2009-02-27 15:30:00,16.32,16.49,16.29,16.45,401200.0,12.5484,12.6791,12.5253,12.6484,401200.0
2009-02-27 15:35:00,16.45,16.45,16.3,16.33,382100.0,12.6484,12.6484,12.533,12.5561,382100.0
2009-02-27 15:40:00,16.33,16.52,16.32,16.45,411900.0,12.5561,12.7022,12.5484,12.6484,411900.0
2009-02-27 15:45:00,16.44,16.59,16.39,16.53,314300.0,12.6407,12.756,12.6022,12.7099,314300.0
2009-02-27 15:50:00,16.54,16.56,16.41,16.41,433800.0,12.7176,12.7329,12.6176,12.6176,433800.0
2009-02-27 15:55:00,16.41,16.41,16.25,16.28,685100.0,12.6176,12.6176,12.4946,12.5177,685100.0
2009-03-02 09:30:00,15.9,15.96,15.73,15.79,328000.0,12.2255,12.2716,12.0948,12.1409,328000.0
2009-03-02 09:35:00,15.78,15.89,15.73,15.73,309000.0,12.1332,12.2178,12.0948,12.0948,309000.0
2009-03-02 09:40:00,15.74,16.12,15.74,16.02,304700.0,12.1025,12.3946,12.1025,12.3177,304700.0
2009-03-02 09:45:00,16.01,16.07,15.86,15.95,202100.0,12.3101,12.3562,12.1947,12.2639,202100.0
2009-03-02 09:50:00,15.94,16.02,15.94,15.94,187400.0,12.2562,12.3177,12.2562,12.2562,187400.0
2009-03-02 09:55:00,15.95,15.96,15.82,15.86,100400.0,12.2639,12.2716,12.164,12.1947,100400.0
2009-03-02 10:00:00,15.86,15.99,15.7,15.7,253000.0,12.1947,12.2947,12.0717,12.0717,253000.0
2009-03-02 10:05:00,15.7,15.71,15.61,15.64,166600.0,12.0717,12.0794,12.0025,12.0256,166600.0
2009-03-02 10:10:00,15.65,15.7,15.58,15.58,147100.0,12.0332,12.0717,11.9794,11.9794,147100.0
2009-03-02 10:15:00,15.59,15.64,15.54,15.55,215900.0,11.9871,12.0256,11.9487,11.9564,215900.0
2009-03-02 10:20:00,15.55,15.68,15.48,15.66,163600.0,11.9564,12.0563,11.9025,12.0409,163600.0
2009-03-02 10:25:00,15.66,15.67,15.52,15.58,144200.0,12.0409,12.0486,11.9333,11.9794,144200.0
2009-03-02 10:30:00,15.57,15.6,15.47,15.49,211700.0,11.9717,11.9948,11.8948,11.9102,211700.0
2009-03-02 10:35:00,15.49,15.53,15.42,15.45,107500.0,11.9102,11.941,11.8564,11.8795,107500.0
2009-03-02 10:40:00,15.45,15.5,15.42,15.5,145200.0,11.8795,11.9179,11.8564,11.9179,145200.0
2009-03-02 10:45:00,15.51,15.53,15.47,15.47,126800.0,11.9256,11.941,11.8948,11.8948,126800.0
2009-03-02 10:50:00,15.46,15.47,15.41,15.42,90900.0,11.8872,11.8948,11.8487,11.8564,90900.0
2009-03-02 10:55:00,15.41,15.46,15.4,15.44,132500.0,11.8487,11.8872,11.841,11.8718,132500.0
2009-03-02 11:00:00,15.44,15.45,15.4,15.43,179700.0,11.8718,11.8795,11.841,11.8641,179700.0
2009-03-02 11:05:00,15.43,15.44,15.27,15.3,258000.0,11.8641,11.8718,11.7411,11.7641,258000.0
2009-03-02 11:10:00,15.31,15.31,15.24,15.24,121700.0,11.7718,11.7718,11.718,11.718,121700.0
2009-03-02 11:15:00,15.25,15.26,15.23,15.25,195600.0,11.7257,11.7334,11.7103,11.7257,195600.0
2009-03-02 11:20:00,15.25,15.34,15.24,15.24,193200.0,11.7257,11.7949,11.718,11.718,193200.0
2009-03-02 11:25:00,15.24,15.25,15.19,15.21,214600.0,11.718,11.7257,11.6796,11.6949,214600.0
2009-03-02 11:30:00,15.22,15.22,15.14,15.16,128300.0,11.7026,11.7026,11.6411,11.6565,128300.0
2009-03-02 11:35:00,15.16,15.17,15.05,15.07,132300.0,11.6565,11.6642,11.5719,11.5873,132300.0
2009-03-02 11:40:00,15.06,15.09,15.04,15.05,89300.0,11.5796,11.6027,11.5642,11.5719,89300.0
2009-03-02 11:45:00,15.04,15.06,15.0,15.01,82100.0,11.5642,11.5796,11.5335,11.5412,82100.0
2009-03-02 11:50:00,15.01,15.05,14.83,14.84,214400.0,11.5412,11.5719,11.4028,11.4104,214400.0
2009-03-02 11:55:00,14.85,14.94,14.83,14.94,141400.0,11.4181,11.4873,11.4028,11.4873,141400.0
2009-03-02 12:00:00,14.93,14.98,14.92,14.96,223200.0,11.4796,11.5181,11.472,11.5027,223200.0
2009-03-02 12:05:00,14.96,15.01,14.95,14.96,122500.0,11.5027,11.5412,11.495,11.5027,122500.0
2009-03-02 12:10:00,14.96,14.96,14.86,14.91,106300.0,11.5027,11.5027,11.4258,11.4643,106300.0
2009-03-02 12:15:00,14.92,14.95,14.82,14.83,76600.0,11.472,11.495,11.3951,11.4028,76600.0
2009-03-02 12:20:00,14.84,15.05,14.84,15.04,110300.0,11.4104,11.5719,11.4104,11.5642,110300.0
2009-03-02 12:25:00,15.04,15.11,15.01,15.02,219800.0,11.5642,11.618,11.5412,11.5488,219800.0
2009-03-02 12:30:00,15.01,15.09,15.01,15.02,97400.0,11.5412,11.6027,11.5412,11.5488,97400.0
2009-03-02 12:35:00,15.02,15.04,14.98,15.03,83900.0,11.5488,11.5642,11.5181,11.5565,83900.0
2009-03-02 12:40:00,15.04,15.04,14.99,15.0,79600.0,11.5642,11.5642,11.5258,11.5335,79600.0
2009-03-02 12:45:00,15.0,15.0,14.93,14.97,150700.0,11.5335,11.5335,11.4796,11.5104,150700.0
2009-03-02 12:50:00,14.96,14.97,14.87,14.94,140800.0,11.5027,11.5104,11.4335,11.4873,140800.0
2009-03-02 12:55:00,14.93,14.96,14.87,14.87,105800.0,11.4796,11.5027,11.4335,11.4335,105800.0
2009-03-02 13:00:00,14.87,14.92,14.82,14.84,148400.0,11.4335,11.472,11.3951,11.4104,148400.0
2009-03-02 13:05:00,14.84,14.85,14.79,14.84,129200.0,11.4104,11.4181,11.372,11.4104,129200.0
2009-03-02 13:10:00,14.84,14.85,14.76,14.79,106500.0,11.4104,11.4181,11.3489,11.372,106500.0
2009-03-02 13:15:00,14.78,14.81,14.72,14.75,109200.0,11.3643,11.3874,11.3182,11.3412,109200.0
2009-03-02 13:20:00,14.75,14.79,14.74,14.77,159200.0,11.3412,11.372,11.3336,11.3566,159200.0
2009-03-02 13:25:00,14.77,14.85,14.76,14.84,128700.0,11.3566,11.4181,11.3489,11.4104,128700.0
2009-03-02 13:30:00,14.84,14.89,14.83,14.88,567100.0,11.4104,11.4489,11.4028,11.4412,567100.0
2009-03-02 13:35:00,14.89,14.91,14.83,14.9,248700.0,11.4489,11.4643,11.4028,11.4566,248700.0
2009-03-02 13:40:00,14.91,14.97,14.9,14.95,296600.0,11.4643,11.5104,11.4566,11.495,296600.0
2009-03-02 13:45:00,14.95,15.02,14.91,15.02,98500.0,11.495,11.5488,11.4643,11.5488,98500.0
2009-03-02 13:50:00,15.01,15.06,14.97,15.06,127600.0,11.5412,11.5796,11.5104,11.5796,127600.0
2009-03-02 13:55:00,15.07,15.16,15.07,15.15,346900.0,11.5873,11.6565,11.5873,11.6488,346900.0
2009-03-02 14:00:00,15.15,15.23,15.13,15.21,274600.0,11.6488,11.7103,11.6334,11.6949,274600.0
2009-03-02 14:05:00,15.22,15.25,15.1,15.14,140800.0,11.7026,11.7257,11.6104,11.6411,140800.0
2009-03-02 14:10:00,15.14,15.19,15.14,15.18,98400.0,11.6411,11.6796,11.6411,11.6719,98400.0
2009-03-02 14:15:00,15.17,15.26,15.15,15.17,160400.0,11.6642,11.7334,11.6488,11.6642,160400.0
2009-03-02 14:20:00,15.16,15.19,15.13,15.18,93600.0,11.6565,11.6796,11.6334,11.6719,93600.0
2009-03-02 14:25:00,15.18,15.2,15.08,15.15,115500.0,11.6719,11.6872,11.595,11.6488,115500.0
2009-03-02 14:30:00,15.15,15.27,15.1,15.24,133600.0,11.6488,11.7411,11.6104,11.718,133600.0
2009-03-02 14:35:00,15.24,15.3,15.22,15.22,173100.0,11.718,11.7641,11.7026,11.7026,173100.0
2009-03-02 14:40:00,15.22,15.32,15.2,15.23,93000.0,11.7026,11.7795,11.6872,11.7103,93000.0
2009-03-02 14:45:00,15.22,15.23,15.12,15.14,129600.0,11.7026,11.7103,11.6257,11.6411,129600.0
2009-03-02 14:50:00,15.13,15.21,15.09,15.1,110900.0,11.6334,11.6949,11.6027,11.6104,110900.0
2009-03-02 14:55:00,15.1,15.16,15.04,15.04,80500.0,11.6104,11.6565,11.5642,11.5642,80500.0
2009-03-02 15:00:00,15.04,15.07,14.95,14.96,103900.0,11.5642,11.5873,11.495,11.5027,103900.0
2009-03-02 15:05:00,14.97,14.98,14.9,14.92,165600.0,11.5104,11.5181,11.4566,11.472,165600.0
2009-03-02 15:10:00,14.92,14.97,14.87,14.9,94700.0,11.472,11.5104,11.4335,11.4566,94700.0
2009-03-02 15:15:00,14.89,14.91,14.84,14.84,137100.0,11.4489,11.4643,11.4104,11.4104,137100.0
2009-03-02 15:20:00,14.84,14.87,14.8,14.8,155600.0,11.4104,11.4335,11.3797,11.3797,155600.0
2009-03-02 15:25:00,14.81,14.91,14.76,14.9,200900.0,11.3874,11.4643,11.3489,11.4566,200900.0
2009-03-02 15:30:00,14.9,14.97,14.87,14.92,229100.0,11.4566,11.5104,11.4335,11.472,229100.0
2009-03-02 15:35:00,14.91,14.92,14.82,14.83,172000.0,11.4643,11.472,11.3951,11.4028,172000.0
2009-03-02 15:40:00,14.84,14.86,14.71,14.78,255100.0,11.4104,11.4258,11.3105,11.3643,255100.0
2009-03-02 15:45:00,14.78,14.83,14.72,14.75,295400.0,11.3643,11.4028,11.3182,11.3412,295400.0
2009-03-02 15:50:00,14.75,14.82,14.72,14.78,504100.0,11.3412,11.3951,11.3182,11.3643,504100.0
2009-03-02 15:55:00,14.78,14.82,14.76,14.78,537900.0,11.3643,11.3951,11.3489,11.3643,537900.0
2009-03-03 09:30:00,15.11,15.28,15.06,15.27,347600.0,11.618,11.7488,11.5796,11.7411,347600.0
2009-03-03 09:35:00,15.27,15.55,15.22,15.36,352500.0,11.7411,11.9564,11.7026,11.8103,352500.0
2009-03-03 09:40:00,15.36,15.41,15.31,15.37,269700.0,11.8103,11.8487,11.7718,11.818,269700.0
2009-03-03 09:45:00,15.36,15.39,15.2,15.31,234600.0,11.8103,11.8333,11.6872,11.7718,234600.0
2009-03-03 09:50:00,15.31,15.4,15.3,15.38,165200.0,11.7718,11.841,11.7641,11.8256,165200.0
2009-03-03 09:55:00,15.39,15.4,15.3,15.39,201700.0,11.8333,11.841,11.7641,11.8333,201700.0
2009-03-03 10:00:00,15.4,15.48,15.28,15.45,349700.0,11.841,11.9025,11.7488,11.8795,349700.0
2009-03-03 10:05:00,15.45,15.47,15.43,15.45,225900.0,11.8795,11.8948,11.8641,11.8795,225900.0
2009-03-03 10:10:00,15.44,15.44,15.29,15.31,171500.0,11.8718,11.8718,11.7564,11.7718,171500.0
2009-03-03 10:15:00,15.3,15.35,15.22,15.27,192300.0,11.7641,11.8026,11.7026,11.7411,192300.0
2009-03-03 10:20:00,15.27,15.42,15.23,15.4,170000.0,11.7411,11.8564,11.7103,11.841,170000.0
2009-03-03 10:25:00,15.41,15.49,15.41,15.46,148400.0,11.8487,11.9102,11.8487,11.8872,148400.0
2009-03-03 10:30:00,15.45,15.46,15.36,15.42,139700.0,11.8795,11.8872,11.8103,11.8564,139700.0
2009-03-03 10:35:00,15.42,15.48,15.35,15.45,122800.0,11.8564,11.9025,11.8026,11.8795,122800.0
2009-03-03 10:40:00,15.43,15.52,15.43,15.46,125700.0,11.8641,11.9333,11.8641,11.8872,125700.0
2009-03-03 10:45:00,15.47,15.5,15.38,15.39,174300.0,11.8948,11.9179,11.8256,11.8333,174300.0
2009-03-03 10:50:00,15.38,15.44,15.31,15.37,151600.0,11.8256,11.8718,11.7718,11.818,151600.0
2009-03-03 10:55:00,15.38,15.39,15.24,15.25,262100.0,11.8256,11.8333,11.718,11.7257,262100.0
2009-03-03 11:00:00,15.25,15.26,15.17,15.18,232500.0,11.7257,11.7334,11.6642,11.6719,232500.0
2009-03-03 11:05:00,15.18,15.27,15.18,15.26,218000.0,11.6719,11.7411,11.6719,11.7334,218000.0
2009-03-03 11:10:00,15.26,15.27,15.05,15.12,260900.0,11.7334,11.7411,11.5719,11.6257,260900.0
2009-03-03 11:15:00,15.12,15.12,15.0,15.01,338700.0,11.6257,11.6257,11.5335,11.5412,338700.0
2009-03-03 11:20:00,15.01,15.14,15.0,15.11,299000.0,11.5412,11.6411,11.5335,11.618,299000.0
2009-03-03 11:25:00,15.11,15.14,15.07,15.08,241700.0,11.618,11.6411,11.5873,11.595,241700.0
2009-03-03 11:30:00,15.07,15.1,15.03,15.03,71300.0,11.5873,11.6104,11.5565,11.5565,71300.0
2009-03-03 11:35:00,15.04,15.05,14.9,14.9,198200.0,11.5642,11.5719,11.4566,11.4566,198200.0
2009-03-03 11:40:00,14.91,15.02,14.88,14.99,174500.0,11.4643,11.5488,11.4412,11.5258,174500.0
2009-03-03 11:45:00,15.0,15.01,14.94,15.01,240600.0,11.5335,11.5412,11.4873,11.5412,240600.0
2009-03-03 11:50:00,15.0,15.01,14.85,14.91,132500.0,11.5335,11.5412,11.4181,11.4643,132500.0
2009-03-03 11:55:00,14.92,14.94,14.84,14.93,150200.0,11.472,11.4873,11.4104,11.4796,150200.0
2009-03-03 12:00:00,14.94,15.05,14.93,15.05,112500.0,11.4873,11.5719,11.4796,11.5719,112500.0
2009-03-03 12:05:00,15.05,15.07,15.0,15.03,152200.0,11.5719,11.5873,11.5335,11.5565,152200.0
2009-03-03 12:10:00,15.03,15.05,15.0,15.04,120500.0,11.5565,11.5719,11.5335,11.5642,120500.0
2009-03-03 12:15:00,15.04,15.22,15.02,15.19,221000.0,11.5642,11.7026,11.5488,11.6796,221000.0
2009-03-03 12:20:00,15.19,15.19,15.12,15.16,144800.0,11.6796,11.6796,11.6257,11.6565,144800.0
2009-03-03 12:25:00,15.17,15.29,15.17,15.24,195000.0,11.6642,11.7564,11.6642,11.718,195000.0
2009-03-03 12:30:00,15.24,15.24,15.14,15.14,267500.0,11.718,11.718,11.6411,11.6411,267500.0
2009-03-03 12:35:00,15.14,15.19,15.13,15.14,103200.0,11.6411,11.6796,11.6334,11.6411,103200.0
2009-03-03 12:40:00,15.14,15.19,15.1,15.19,198100.0,11.6411,11.6796,11.6104,11.6796,198100.0
2009-03-03 12:45:00,15.19,15.27,15.17,15.21,74200.0,11.6796,11.7411,11.6642,11.6949,74200.0
2009-03-03 12:50:00,15.21,15.21,15.07,15.16,249100.0,11.6949,11.6949,11.5873,11.6565,249100.0
2009-03-03 12:55:00,15.15,15.16,15.04,15.06,163700.0,11.6488,11.6565,11.5642,11.5796,163700.0
2009-03-03 13:00:00,15.06,15.06,14.98,15.05,99800.0,11.5796,11.5796,11.5181,11.5719,99800.0
2009-03-03 13:05:00,15.05,15.07,14.96,15.04,80600.0,11.5719,11.5873,11.5027,11.5642,80600.0
2009-03-03 13:10:00,15.03,15.11,14.98,15.05,91300.0,11.5565,11.618,11.5181,11.5719,91300.0
2009-03-03 13:15:00,15.04,15.1,15.03,15.1,86200.0,11.5642,11.6104,11.5565,11.6104,86200.0
2009-03-03 13:20:00,15.11,15.16,15.08,15.14,90800.0,11.618,11.6565,11.595,11.6411,90800.0
2009-03-03 13:25:00,15.15,15.15,15.05,15.05,76000.0,11.6488,11.6488,11.5719,11.5719,76000.0
2009-03-03 13:30:00,15.06,15.06,14.96,15.0,153200.0,11.5796,11.5796,11.5027,11.5335,153200.0
2009-03-03 13:35:00,15.0,15.0,14.91,14.92,140500.0,11.5335,11.5335,11.4643,11.472,140500.0
2009-03-03 13:40:00,14.92,14.98,14.9,14.98,139500.0,11.472,11.5181,11.4566,11.5181,139500.0
2009-03-03 13:45:00,14.99,15.01,14.9,14.91,149700.0,11.5258,11.5412,11.4566,11.4643,149700.0
2009-03-03 13:50:00,14.91,15.04,14.91,15.0,152100.0,11.4643,11.5642,11.4643,11.5335,152100.0
2009-03-03 13:55:00,15.01,15.14,15.0,15.05,139800.0,11.5412,11.6411,11.5335,11.5719,139800.0
2009-03-03 14:00:00,15.04,15.21,15.04,15.19,196500.0,11.5642,11.6949,11.5642,11.6796,196500.0
2009-03-03 14:05:00,15.19,15.23,15.16,15.2,153400.0,11.6796,11.7103,11.6565,11.6872,153400.0
2009-03-03 14:10:00,15.21,15.3,15.18,15.24,168200.0,11.6949,11.7641,11.6719,11.718,168200.0
2009-03-03 14:15:00,15.25,15.26,15.17,15.18,149100.0,11.7257,11.7334,11.6642,11.6719,149100.0
2009-03-03 14:20:00,15.18,15.3,15.16,15.3,203800.0,11.6719,11.7641,11.6565,11.7641,203800.0
2009-03-03 14:25:00,15.3,15.38,15.28,15.36,329200.0,11.7641,11.8256,11.7488,11.8103,329200.0
2009-03-03 14:30:00,15.36,15.45,15.36,15.43,238000.0,11.8103,11.8795,11.8103,11.8641,238000.0
2009-03-03 14:35:00,15.44,15.51,15.43,15.47,153200.0,11.8718,11.9256,11.8641,11.8948,153200.0
2009-03-03 14:40:00,15.48,15.52,15.43,15.43,207800.0,11.9025,11.9333,11.8641,11.8641,207800.0
2009-03-03 14:45:00,15.44,15.44,15.33,15.38,198600.0,11.8718,11.8718,11.7872,11.8256,198600.0
2009-03-03 14:50:00,15.39,15.39,15.3,15.34,134400.0,11.8333,11.8333,11.7641,11.7949,134400.0
2009-03-03 14:55:00,15.34,15.4,15.32,15.36,171800.0,11.7949,11.841,11.7795,11.8103,171800.0
2009-03-03 15:00:00,15.37,15.4,15.32,15.32,181900.0,11.818,11.841,11.7795,11.7795,181900.0
2009-03-03 15:05:00,15.33,15.33,15.23,15.23,191400.0,11.7872,11.7872,11.7103,11.7103,191400.0
2009-03-03 15:10:00,15.23,15.29,15.16,15.2,171000.0,11.7103,11.7564,11.6565,11.6872,171000.0
2009-03-03 15:15:00,15.2,15.24,15.13,15.18,162200.0,11.6872,11.718,11.6334,11.6719,162200.0
2009-03-03 15:20:00,15.19,15.22,14.99,15.0,198900.0,11.6796,11.7026,11.5258,11.5335,198900.0
2009-03-03 15:25:00,15.0,15.06,14.97,14.99,219900.0,11.5335,11.5796,11.5104,11.5258,219900.0
2009-03-03 15:30:00,14.99,15.03,14.95,15.01,207200.0,11.5258,11.5565,11.495,11.5412,207200.0
2009-03-03 15:35:00,15.02,15.02,14.84,14.84,210300.0,11.5488,11.5488,11.4104,11.4104,210300.0
2009-03-03 15:40:00,14.84,14.89,14.8,14.86,202400.0,11.4104,11.4489,11.3797,11.4258,202400.0
2009-03-03 15:45:00,14.86,14.91,14.83,14.89,243400.0,11.4258,11.4643,11.4028,11.4489,243400.0
2009-03-03 15:50:00,14.9,14.98,14.88,14.94,348300.0,11.4566,11.5181,11.4412,11.4873,348300.0
2009-03-03 15:55:00,14.94,14.97,14.89,14.9,376500.0,11.4873,11.5104,11.4489,11.4566,376500.0
2009-03-04 09:30:00,15.82,15.82,15.56,15.66,323500.0,12.164,12.164,11.964,12.0409,323500.0
2009-03-04 09:35:00,15.65,15.95,15.62,15.9,578400.0,12.0332,12.2639,12.0102,12.2255,578400.0
2009-03-04 09:40:00,15.9,15.99,15.89,15.95,472200.0,12.2255,12.2947,12.2178,12.2639,472200.0
2009-03-04 09:45:00,15.94,16.02,15.88,16.02,348100.0,12.2562,12.3177,12.2101,12.3177,348100.0
2009-03-04 09:50:00,16.01,16.1,15.93,16.08,550400.0,12.3101,12.3793,12.2485,12.3639,550400.0
2009-03-04 09:55:00,16.08,16.2,16.06,16.18,277700.0,12.3639,12.4561,12.3485,12.4408,277700.0
2009-03-04 10:00:00,16.19,16.35,16.17,16.32,398000.0,12.4485,12.5715,12.4331,12.5484,398000.0
2009-03-04 10:05:00,16.31,16.35,16.24,16.24,593800.0,12.5407,12.5715,12.4869,12.4869,593800.0
2009-03-04 10:10:00,16.23,16.25,16.09,16.16,274600.0,12.4792,12.4946,12.3716,12.4254,274600.0
2009-03-04 10:15:00,16.15,16.19,15.98,16.02,238600.0,12.4177,12.4485,12.287,12.3177,238600.0
2009-03-04 10:20:00,16.02,16.04,15.93,15.98,452600.0,12.3177,12.3331,12.2485,12.287,452600.0
2009-03-04 10:25:00,15.99,16.15,15.98,16.13,166500.0,12.2947,12.4177,12.287,12.4023,166500.0
2009-03-04 10:30:00,16.15,16.17,15.97,15.99,299600.0,12.4177,12.4331,12.2793,12.2947,299600.0
2009-03-04 10:35:00,15.99,15.99,15.86,15.94,278600.0,12.2947,12.2947,12.1947,12.2562,278600.0
2009-03-04 10:40:00,15.94,16.06,15.92,16.01,216400.0,12.2562,12.3485,12.2409,12.3101,216400.0
2009-03-04 10:45:00,16.02,16.06,15.99,16.06,289000.0,12.3177,12.3485,12.2947,12.3485,289000.0
2009-03-04 10:50:00,16.05,16.14,16.03,16.07,282500.0,12.3408,12.41,12.3254,12.3562,282500.0
2009-03-04 10:55:00,16.07,16.09,16.01,16.05,154000.0,12.3562,12.3716,12.3101,12.3408,154000.0
2009-03-04 11:00:00,16.05,16.21,16.04,16.18,246900.0,12.3408,12.4638,12.3331,12.4408,246900.0
2009-03-04 11:05:00,16.18,16.31,16.18,16.28,201700.0,12.4408,12.5407,12.4408,12.5177,201700.0
2009-03-04 11:10:00,16.28,16.4,16.28,16.35,304800.0,12.5177,12.6099,12.5177,12.5715,304800.0
2009-03-04 11:15:00,16.35,16.35,16.21,16.24,192600.0,12.5715,12.5715,12.4638,12.4869,192600.0
2009-03-04 11:20:00,16.24,16.29,16.21,16.29,235400.0,12.4869,12.5253,12.4638,12.5253,235400.0
2009-03-04 11:25:00,16.29,16.39,16.28,16.37,173200.0,12.5253,12.6022,12.5177,12.5869,173200.0
2009-03-04 11:30:00,16.37,16.44,16.35,16.38,131500.0,12.5869,12.6407,12.5715,12.5945,131500.0
2009-03-04 11:35:00,16.38,16.39,16.33,16.34,67900.0,12.5945,12.6022,12.5561,12.5638,67900.0
2009-03-04 11:40:00,16.34,16.35,16.22,16.26,77100.0,12.5638,12.5715,12.4715,12.5023,77100.0
2009-03-04 11:45:00,16.26,16.27,16.22,16.26,201100.0,12.5023,12.51,12.4715,12.5023,201100.0
2009-03-04 11:50:00,16.26,16.33,16.24,16.29,132400.0,12.5023,12.5561,12.4869,12.5253,132400.0
2009-03-04 11:55:00,16.29,16.44,16.28,16.35,142400.0,12.5253,12.6407,12.5177,12.5715,142400.0
2009-03-04 12:00:00,16.35,16.38,16.3,16.31,98000.0,12.5715,12.5945,12.533,12.5407,98000.0
2009-03-04 12:05:00,16.3,16.31,16.17,16.18,194600.0,12.533,12.5407,12.4331,12.4408,194600.0
2009-03-04 12:10:00,16.18,16.22,16.1,16.19,209900.0,12.4408,12.4715,12.3793,12.4485,209900.0
2009-03-04 12:15:00,16.19,16.2,16.13,16.14,102500.0,12.4485,12.4561,12.4023,12.41,102500.0
2009-03-04 12:20:00,16.14,16.22,16.13,16.15,122200.0,12.41,12.4715,12.4023,12.4177,122200.0
2009-03-04 12:25:00,16.14,16.22,16.14,16.18,77400.0,12.41,12.4715,12.41,12.4408,77400.0
2009-03-04 12:30:00,16.18,16.21,16.14,16.2,87900.0,12.4408,12.4638,12.41,12.4561,87900.0
2009-03-04 12:35:00,16.21,16.33,16.2,16.3,103800.0,12.4638,12.5561,12.4561,12.533,103800.0
2009-03-04 12:40:00,16.29,16.3,16.24,16.24,92800.0,12.5253,12.533,12.4869,12.4869,92800.0
2009-03-04 12:45:00,16.24,16.25,16.13,16.15,77200.0,12.4869,12.4946,12.4023,12.4177,77200.0
2009-03-04 12:50:00,16.15,16.16,16.11,16.15,113300.0,12.4177,12.4254,12.3869,12.4177,113300.0
2009-03-04 12:55:00,16.15,16.15,16.02,16.12,125900.0,12.4177,12.4177,12.3177,12.3946,125900.0
2009-03-04 13:00:00,16.11,16.12,16.05,16.05,78100.0,12.3869,12.3946,12.3408,12.3408,78100.0
2009-03-04 13:05:00,16.05,16.1,16.0,16.1,90900.0,12.3408,12.3793,12.3024,12.3793,90900.0
2009-03-04 13:10:00,16.1,16.2,16.1,16.12,151400.0,12.3793,12.4561,12.3793,12.3946,151400.0
2009-03-04 13:15:00,16.13,16.19,16.07,16.17,177900.0,12.4023,12.4485,12.3562,12.4331,177900.0
2009-03-04 13:20:00,16.16,16.2,16.12,16.18,85800.0,12.4254,12.4561,12.3946,12.4408,85800.0
2009-03-04 13:25:00,16.19,16.25,16.14,16.14,85100.0,12.4485,12.4946,12.41,12.41,85100.0
2009-03-04 13:30:00,16.15,16.3,16.14,16.21,143200.0,12.4177,12.533,12.41,12.4638,143200.0
2009-03-04 13:35:00,16.22,16.25,16.16,16.17,96700.0,12.4715,12.4946,12.4254,12.4331,96700.0
2009-03-04 13:40:00,16.18,16.2,16.12,16.12,61700.0,12.4408,12.4561,12.3946,12.3946,61700.0
2009-03-04 13:45:00,16.13,16.25,16.13,16.25,155600.0,12.4023,12.4946,12.4023,12.4946,155600.0
2009-03-04 13:50:00,16.24,16.3,16.23,16.26,215400.0,12.4869,12.533,12.4792,12.5023,215400.0
2009-03-04 13:55:00,16.26,16.3,16.18,16.2,400300.0,12.5023,12.533,12.4408,12.4561,400300.0
2009-03-04 14:00:00,16.2,16.3,16.14,16.26,395200.0,12.4561,12.533,12.41,12.5023,395200.0
2009-03-04 14:05:00,16.26,16.39,16.26,16.37,240300.0,12.5023,12.6022,12.5023,12.5869,240300.0
2009-03-04 14:10:00,16.38,16.41,16.35,16.37,133400.0,12.5945,12.6176,12.5715,12.5869,133400.0
2009-03-04 14:15:00,16.36,16.48,16.36,16.46,179800.0,12.5792,12.6714,12.5792,12.6561,179800.0
2009-03-04 14:20:00,16.46,16.48,16.39,16.43,187500.0,12.6561,12.6714,12.6022,12.633,187500.0
2009-03-04 14:25:00,16.42,16.47,16.36,16.39,147400.0,12.6253,12.6637,12.5792,12.6022,147400.0
2009-03-04 14:30:00,16.38,16.42,16.32,16.37,117000.0,12.5945,12.6253,12.5484,12.5869,117000.0
2009-03-04 14:35:00,16.36,16.49,16.36,16.43,191700.0,12.5792,12.6791,12.5792,12.633,191700.0
2009-03-04 14:40:00,16.43,16.49,16.39,16.48,189200.0,12.633,12.6791,12.6022,12.6714,189200.0
2009-03-04 14:45:00,16.48,16.59,16.48,16.5,241900.0,12.6714,12.756,12.6714,12.6868,241900.0
2009-03-04 14:50:00,16.5,16.74,16.5,16.69,435300.0,12.6868,12.8713,12.6868,12.8329,435300.0
2009-03-04 14:55:00,16.69,16.69,16.58,16.65,190100.0,12.8329,12.8329,12.7483,12.8021,190100.0
2009-03-04 15:00:00,16.65,16.72,16.58,16.61,248100.0,12.8021,12.856,12.7483,12.7714,248100.0
2009-03-04 15:05:00,16.61,16.81,16.6,16.81,242400.0,12.7714,12.9252,12.7637,12.9252,242400.0
2009-03-04 15:10:00,16.8,16.97,16.78,16.91,386800.0,12.9175,13.0482,12.9021,13.0021,386800.0
2009-03-04 15:15:00,16.91,16.94,16.81,16.86,289400.0,13.0021,13.0251,12.9252,12.9636,289400.0
2009-03-04 15:20:00,16.86,16.87,16.71,16.78,334900.0,12.9636,12.9713,12.8483,12.9021,334900.0
2009-03-04 15:25:00,16.78,16.85,16.74,16.81,247800.0,12.9021,12.9559,12.8713,12.9252,247800.0
2009-03-04 15:30:00,16.81,16.82,16.67,16.67,351000.0,12.9252,12.9329,12.8175,12.8175,351000.0
2009-03-04 15:35:00,16.67,16.75,16.49,16.5,514700.0,12.8175,12.879,12.6791,12.6868,514700.0
2009-03-04 15:40:00,16.49,16.54,16.42,16.52,508000.0,12.6791,12.7176,12.6253,12.7022,508000.0
2009-03-04 15:45:00,16.52,16.53,16.37,16.42,599800.0,12.7022,12.7099,12.5869,12.6253,599800.0
2009-03-04 15:50:00,16.42,16.46,16.34,16.36,541200.0,12.6253,12.6561,12.5638,12.5792,541200.0
2009-03-04 15:55:00,16.36,16.39,16.32,16.34,688700.0,12.5792,12.6022,12.5484,12.5638,688700.0
2009-03-05 09:30:00,15.84,15.97,15.7,15.85,353500.0,12.1793,12.2793,12.0717,12.187,353500.0
2009-03-05 09:35:00,15.84,16.26,15.84,16.12,524500.0,12.1793,12.5023,12.1793,12.3946,524500.0
2009-03-05 09:40:00,16.11,16.22,15.99,16.01,334500.0,12.3869,12.4715,12.2947,12.3101,334500.0
2009-03-05 09:45:00,16.0,16.2,15.99,16.11,380000.0,12.3024,12.4561,12.2947,12.3869,380000.0
2009-03-05 09:50:00,16.12,16.13,15.99,16.01,249600.0,12.3946,12.4023,12.2947,12.3101,249600.0
2009-03-05 09:55:00,16.01,16.13,15.97,15.99,316000.0,12.3101,12.4023,12.2793,12.2947,316000.0
2009-03-05 10:00:00,15.99,16.15,15.95,16.01,287200.0,12.2947,12.4177,12.2639,12.3101,287200.0
2009-03-05 10:05:00,16.0,16.15,15.93,16.01,177700.0,12.3024,12.4177,12.2485,12.3101,177700.0
2009-03-05 10:10:00,16.01,16.01,15.76,15.76,188400.0,12.3101,12.3101,12.1178,12.1178,188400.0
2009-03-05 10:15:00,15.76,15.81,15.71,15.78,164800.0,12.1178,12.1563,12.0794,12.1332,164800.0
2009-03-05 10:20:00,15.77,15.79,15.63,15.69,239200.0,12.1255,12.1409,12.0179,12.064,239200.0
2009-03-05 10:25:00,15.66,15.72,15.63,15.69,152200.0,12.0409,12.0871,12.0179,12.064,152200.0
2009-03-05 10:30:00,15.68,15.77,15.62,15.77,186300.0,12.0563,12.1255,12.0102,12.1255,186300.0
2009-03-05 10:35:00,15.77,15.8,15.67,15.73,178500.0,12.1255,12.1486,12.0486,12.0948,178500.0
2009-03-05 10:40:00,15.73,15.88,15.73,15.81,166000.0,12.0948,12.2101,12.0948,12.1563,166000.0
2009-03-05 10:45:00,15.79,15.79,15.67,15.73,176000.0,12.1409,12.1409,12.0486,12.0948,176000.0
2009-03-05 10:50:00,15.73,15.76,15.67,15.76,227200.0,12.0948,12.1178,12.0486,12.1178,227200.0
2009-03-05 10:55:00,15.76,15.79,15.64,15.66,150100.0,12.1178,12.1409,12.0256,12.0409,150100.0
2009-03-05 11:00:00,15.65,15.7,15.64,15.66,127600.0,12.0332,12.0717,12.0256,12.0409,127600.0
2009-03-05 11:05:00,15.66,15.68,15.54,15.6,119000.0,12.0409,12.0563,11.9487,11.9948,119000.0
2009-03-05 11:10:00,15.6,15.65,15.53,15.55,195400.0,11.9948,12.0332,11.941,11.9564,195400.0
2009-03-05 11:15:00,15.54,15.54,15.39,15.44,197900.0,11.9487,11.9487,11.8333,11.8718,197900.0
2009-03-05 11:20:00,15.44,15.47,15.39,15.46,138600.0,11.8718,11.8948,11.8333,11.8872,138600.0
2009-03-05 11:25:00,15.46,15.48,15.42,15.47,119600.0,11.8872,11.9025,11.8564,11.8948,119600.0
2009-03-05 11:30:00,15.47,15.48,15.4,15.48,179400.0,11.8948,11.9025,11.841,11.9025,179400.0
2009-03-05 11:35:00,15.48,15.56,15.47,15.52,107000.0,11.9025,11.964,11.8948,11.9333,107000.0
2009-03-05 11:40:00,15.52,15.59,15.45,15.58,165800.0,11.9333,11.9871,11.8795,11.9794,165800.0
2009-03-05 11:45:00,15.57,15.62,15.52,15.59,151100.0,11.9717,12.0102,11.9333,11.9871,151100.0
2009-03-05 11:50:00,15.59,15.6,15.49,15.5,132400.0,11.9871,11.9948,11.9102,11.9179,132400.0
2009-03-05 11:55:00,15.5,15.52,15.43,15.48,87900.0,11.9179,11.9333,11.8641,11.9025,87900.0
2009-03-05 12:00:00,15.49,15.5,15.41,15.46,119500.0,11.9102,11.9179,11.8487,11.8872,119500.0
2009-03-05 12:05:00,15.45,15.53,15.44,15.46,163100.0,11.8795,11.941,11.8718,11.8872,163100.0
2009-03-05 12:10:00,15.45,15.46,15.39,15.45,126300.0,11.8795,11.8872,11.8333,11.8795,126300.0
2009-03-05 12:15:00,15.45,15.56,15.45,15.56,197200.0,11.8795,11.964,11.8795,11.964,197200.0
2009-03-05 12:20:00,15.55,15.64,15.55,15.62,173300.0,11.9564,12.0256,11.9564,12.0102,173300.0
2009-03-05 12:25:00,15.62,15.69,15.61,15.68,132100.0,12.0102,12.064,12.0025,12.0563,132100.0
2009-03-05 12:30:00,15.68,15.7,15.64,15.69,86700.0,12.0563,12.0717,12.0256,12.064,86700.0
2009-03-05 12:35:00,15.69,15.7,15.61,15.63,111900.0,12.064,12.0717,12.0025,12.0179,111900.0
2009-03-05 12:40:00,15.64,15.71,15.63,15.7,105300.0,12.0256,12.0794,12.0179,12.0717,105300.0
2009-03-05 12:45:00,15.7,15.7,15.57,15.59,84100.0,12.0717,12.0717,11.9717,11.9871,84100.0
2009-03-05 12:50:00,15.6,15.61,15.58,15.59,57200.0,11.9948,12.0025,11.9794,11.9871,57200.0
2009-03-05 12:55:00,15.6,15.6,15.48,15.55,88700.0,11.9948,11.9948,11.9025,11.9564,88700.0
2009-03-05 13:00:00,15.54,15.56,15.48,15.49,101400.0,11.9487,11.964,11.9025,11.9102,101400.0
2009-03-05 13:05:00,15.5,15.69,15.49,15.69,191400.0,11.9179,12.064,11.9102,12.064,191400.0
2009-03-05 13:10:00,15.68,15.75,15.68,15.72,228100.0,12.0563,12.1101,12.0563,12.0871,228100.0
2009-03-05 13:15:00,15.72,15.74,15.69,15.73,93000.0,12.0871,12.1025,12.064,12.0948,93000.0
2009-03-05 13:20:00,15.73,15.73,15.57,15.58,107400.0,12.0948,12.0948,11.9717,11.9794,107400.0
2009-03-05 13:25:00,15.58,15.6,15.53,15.57,106200.0,11.9794,11.9948,11.941,11.9717,106200.0
2009-03-05 13:30:00,15.57,15.59,15.47,15.52,124300.0,11.9717,11.9871,11.8948,11.9333,124300.0
2009-03-05 13:35:00,15.52,15.53,15.44,15.44,147300.0,11.9333,11.941,11.8718,11.8718,147300.0
2009-03-05 13:40:00,15.44,15.54,15.37,15.41,218500.0,11.8718,11.9487,11.818,11.8487,218500.0
2009-03-05 13:45:00,15.41,15.49,15.4,15.41,112000.0,11.8487,11.9102,11.841,11.8487,112000.0
2009-03-05 13:50:00,15.41,15.41,15.36,15.4,118600.0,11.8487,11.8487,11.8103,11.841,118600.0
2009-03-05 13:55:00,15.4,15.49,15.35,15.44,184400.0,11.841,11.9102,11.8026,11.8718,184400.0
2009-03-05 14:00:00,15.45,15.47,15.39,15.4,128400.0,11.8795,11.8948,11.8333,11.841,128400.0
2009-03-05 14:05:00,15.4,15.4,15.3,15.35,161300.0,11.841,11.841,11.7641,11.8026,161300.0
2009-03-05 14:10:00,15.34,15.35,15.25,15.25,193900.0,11.7949,11.8026,11.7257,11.7257,193900.0
2009-03-05 14:15:00,15.25,15.31,15.24,15.28,159300.0,11.7257,11.7718,11.718,11.7488,159300.0
2009-03-05 14:20:00,15.28,15.28,15.13,15.14,247000.0,11.7488,11.7488,11.6334,11.6411,247000.0
2009-03-05 14:25:00,15.14,15.28,15.12,15.24,166300.0,11.6411,11.7488,11.6257,11.718,166300.0
2009-03-05 14:30:00,15.23,15.33,15.19,15.28,162700.0,11.7103,11.7872,11.6796,11.7488,162700.0
2009-03-05 14:35:00,15.29,15.35,15.29,15.31,173000.0,11.7564,11.8026,11.7564,11.7718,173000.0
2009-03-05 14:40:00,15.31,15.32,15.25,15.28,98900.0,11.7718,11.7795,11.7257,11.7488,98900.0
2009-03-05 14:45:00,15.28,15.35,15.26,15.34,140000.0,11.7488,11.8026,11.7334,11.7949,140000.0
2009-03-05 14:50:00,15.34,15.42,15.33,15.37,141300.0,11.7949,11.8564,11.7872,11.818,141300.0
2009-03-05 14:55:00,15.38,15.38,15.27,15.31,150900.0,11.8256,11.8256,11.7411,11.7718,150900.0
2009-03-05 15:00:00,15.31,15.37,15.29,15.33,141000.0,11.7718,11.818,11.7564,11.7872,141000.0
2009-03-05 15:05:00,15.33,15.43,15.31,15.41,154000.0,11.7872,11.8641,11.7718,11.8487,154000.0
2009-03-05 15:10:00,15.42,15.49,15.41,15.48,199200.0,11.8564,11.9102,11.8487,11.9025,199200.0
2009-03-05 15:15:00,15.48,15.55,15.42,15.42,184800.0,11.9025,11.9564,11.8564,11.8564,184800.0
2009-03-05 15:20:00,15.42,15.51,15.4,15.41,184100.0,11.8564,11.9256,11.841,11.8487,184100.0
2009-03-05 15:25:00,15.41,15.44,15.35,15.39,261900.0,11.8487,11.8718,11.8026,11.8333,261900.0
2009-03-05 15:30:00,15.39,15.45,15.35,15.36,278700.0,11.8333,11.8795,11.8026,11.8103,278700.0
2009-03-05 15:35:00,15.36,15.36,15.26,15.29,318700.0,11.8103,11.8103,11.7334,11.7564,318700.0
2009-03-05 15:40:00,15.3,15.3,15.16,15.25,571400.0,11.7641,11.7641,11.6565,11.7257,571400.0
2009-03-05 15:45:00,15.25,15.39,15.23,15.39,362700.0,11.7257,11.8333,11.7103,11.8333,362700.0
2009-03-05 15:50:00,15.39,15.41,15.34,15.4,449600.0,11.8333,11.8487,11.7949,11.841,449600.0
2009-03-05 15:55:00,15.39,15.43,15.38,15.39,579900.0,11.8333,11.8641,11.8256,11.8333,579900.0
2009-03-06 09:30:00,15.52,15.78,15.47,15.64,349500.0,11.9333,12.1332,11.8948,12.0256,349500.0
2009-03-06 09:35:00,15.65,15.7,15.57,15.62,461500.0,12.0332,12.0717,11.9717,12.0102,461500.0
2009-03-06 09:40:00,15.62,15.9,15.59,15.89,503800.0,12.0102,12.2255,11.9871,12.2178,503800.0
2009-03-06 09:45:00,15.9,15.96,15.78,15.9,332500.0,12.2255,12.2716,12.1332,12.2255,332500.0
2009-03-06 09:50:00,15.9,16.02,15.78,15.81,279000.0,12.2255,12.3177,12.1332,12.1563,279000.0
2009-03-06 09:55:00,15.81,15.88,15.78,15.79,313000.0,12.1563,12.2101,12.1332,12.1409,313000.0
2009-03-06 10:00:00,15.8,15.88,15.8,15.85,338900.0,12.1486,12.2101,12.1486,12.187,338900.0
2009-03-06 10:05:00,15.85,15.91,15.83,15.87,285600.0,12.187,12.2332,12.1717,12.2024,285600.0
2009-03-06 10:10:00,15.87,15.91,15.78,15.85,436400.0,12.2024,12.2332,12.1332,12.187,436400.0
2009-03-06 10:15:00,15.86,15.88,15.74,15.86,715400.0,12.1947,12.2101,12.1025,12.1947,715400.0
2009-03-06 10:20:00,15.86,15.87,15.79,15.84,458900.0,12.1947,12.2024,12.1409,12.1793,458900.0
2009-03-06 10:25:00,15.85,15.98,15.81,15.97,415400.0,12.187,12.287,12.1563,12.2793,415400.0
2009-03-06 10:30:00,15.97,16.03,15.89,15.91,419800.0,12.2793,12.3254,12.2178,12.2332,419800.0
2009-03-06 10:35:00,15.91,15.94,15.84,15.86,294800.0,12.2332,12.2562,12.1793,12.1947,294800.0
2009-03-06 10:40:00,15.86,15.94,15.83,15.89,373800.0,12.1947,12.2562,12.1717,12.2178,373800.0
2009-03-06 10:45:00,15.89,15.95,15.68,15.73,423600.0,12.2178,12.2639,12.0563,12.0948,423600.0
2009-03-06 10:50:00,15.73,15.77,15.69,15.74,475700.0,12.0948,12.1255,12.064,12.1025,475700.0
2009-03-06 10:55:00,15.75,15.8,15.69,15.78,325100.0,12.1101,12.1486,12.064,12.1332,325100.0
2009-03-06 11:00:00,15.75,15.82,15.67,15.82,469000.0,12.1101,12.164,12.0486,12.164,469000.0
2009-03-06 11:05:00,15.83,15.83,15.64,15.7,394400.0,12.1717,12.1717,12.0256,12.0717,394400.0
2009-03-06 11:10:00,15.69,15.81,15.69,15.81,217500.0,12.064,12.1563,12.064,12.1563,217500.0
2009-03-06 11:15:00,15.81,15.86,15.78,15.82,230400.0,12.1563,12.1947,12.1332,12.164,230400.0
2009-03-06 11:20:00,15.82,15.84,15.73,15.74,167900.0,12.164,12.1793,12.0948,12.1025,167900.0
2009-03-06 11:25:00,15.75,15.77,15.7,15.74,208200.0,12.1101,12.1255,12.0717,12.1025,208200.0
2009-03-06 11:30:00,15.74,15.87,15.72,15.8,231900.0,12.1025,12.2024,12.0871,12.1486,231900.0
2009-03-06 11:35:00,15.79,15.83,15.72,15.72,168900.0,12.1409,12.1717,12.0871,12.0871,168900.0
2009-03-06 11:40:00,15.73,15.73,15.64,15.67,190200.0,12.0948,12.0948,12.0256,12.0486,190200.0
2009-03-06 11:45:00,15.66,15.71,15.66,15.7,140100.0,12.0409,12.0794,12.0409,12.0717,140100.0
2009-03-06 11:50:00,15.69,15.7,15.6,15.61,210700.0,12.064,12.0717,11.9948,12.0025,210700.0
2009-03-06 11:55:00,15.62,15.62,15.56,15.56,268900.0,12.0102,12.0102,11.964,11.964,268900.0
2009-03-06 12:00:00,15.55,15.61,15.53,15.58,227200.0,11.9564,12.0025,11.941,11.9794,227200.0
2009-03-06 12:05:00,15.58,15.68,15.57,15.67,109500.0,11.9794,12.0563,11.9717,12.0486,109500.0
2009-03-06 12:10:00,15.67,15.69,15.61,15.65,135600.0,12.0486,12.064,12.0025,12.0332,135600.0
2009-03-06 12:15:00,15.66,15.7,15.61,15.61,145100.0,12.0409,12.0717,12.0025,12.0025,145100.0
2009-03-06 12:20:00,15.62,15.66,15.57,15.58,125600.0,12.0102,12.0409,11.9717,11.9794,125600.0
2009-03-06 12:25:00,15.57,15.58,15.51,15.52,229400.0,11.9717,11.9794,11.9256,11.9333,229400.0
2009-03-06 12:30:00,15.51,15.52,15.44,15.45,238900.0,11.9256,11.9333,11.8718,11.8795,238900.0
2009-03-06 12:35:00,15.44,15.47,15.4,15.46,117600.0,11.8718,11.8948,11.841,11.8872,117600.0
2009-03-06 12:40:00,15.47,15.47,15.29,15.33,251800.0,11.8948,11.8948,11.7564,11.7872,251800.0
2009-03-06 12:45:00,15.33,15.33,15.19,15.2,205400.0,11.7872,11.7872,11.6796,11.6872,205400.0
2009-03-06 12:50:00,15.2,15.24,15.18,15.22,182700.0,11.6872,11.718,11.6719,11.7026,182700.0
2009-03-06 12:55:00,15.21,15.36,15.19,15.36,191700.0,11.6949,11.8103,11.6796,11.8103,191700.0
2009-03-06 13:00:00,15.36,15.36,15.3,15.31,142300.0,11.8103,11.8103,11.7641,11.7718,142300.0
2009-03-06 13:05:00,15.31,15.33,15.29,15.32,104000.0,11.7718,11.7872,11.7564,11.7795,104000.0
2009-03-06 13:10:00,15.33,15.37,15.28,15.28,97100.0,11.7872,11.818,11.7488,11.7488,97100.0
2009-03-06 13:15:00,15.29,15.29,15.2,15.21,181300.0,11.7564,11.7564,11.6872,11.6949,181300.0
2009-03-06 13:20:00,15.21,15.21,15.12,15.15,170300.0,11.6949,11.6949,11.6257,11.6488,170300.0
2009-03-06 13:25:00,15.14,15.2,15.13,15.19,88800.0,11.6411,11.6872,11.6334,11.6796,88800.0
2009-03-06 13:30:00,15.19,15.19,15.03,15.03,180400.0,11.6796,11.6796,11.5565,11.5565,180400.0
2009-03-06 13:35:00,15.04,15.06,14.97,14.98,213200.0,11.5642,11.5796,11.5104,11.5181,213200.0
2009-03-06 13:40:00,14.99,14.99,14.89,14.9,241700.0,11.5258,11.5258,11.4489,11.4566,241700.0
2009-03-06 13:45:00,14.91,14.99,14.89,14.96,252500.0,11.4643,11.5258,11.4489,11.5027,252500.0
2009-03-06 13:50:00,14.97,15.02,14.91,15.02,248600.0,11.5104,11.5488,11.4643,11.5488,248600.0
2009-03-06 13:55:00,15.02,15.08,15.02,15.07,169300.0,11.5488,11.595,11.5488,11.5873,169300.0
2009-03-06 14:00:00,15.07,15.18,15.06,15.08,267600.0,11.5873,11.6719,11.5796,11.595,267600.0
2009-03-06 14:05:00,15.08,15.15,15.03,15.15,169200.0,11.595,11.6488,11.5565,11.6488,169200.0
2009-03-06 14:10:00,15.15,15.15,15.06,15.11,189300.0,11.6488,11.6488,11.5796,11.618,189300.0
2009-03-06 14:15:00,15.12,15.12,14.95,14.95,209400.0,11.6257,11.6257,11.495,11.495,209400.0
2009-03-06 14:20:00,14.96,14.98,14.93,14.94,181100.0,11.5027,11.5181,11.4796,11.4873,181100.0
2009-03-06 14:25:00,14.94,15.09,14.9,15.07,321600.0,11.4873,11.6027,11.4566,11.5873,321600.0
2009-03-06 14:30:00,15.07,15.09,15.01,15.05,231600.0,11.5873,11.6027,11.5412,11.5719,231600.0
2009-03-06 14:35:00,15.04,15.08,14.98,15.05,195600.0,11.5642,11.595,11.5181,11.5719,195600.0
2009-03-06 14:40:00,15.05,15.05,14.88,14.89,214500.0,11.5719,11.5719,11.4412,11.4489,214500.0
2009-03-06 14:45:00,14.89,14.91,14.83,14.83,162900.0,11.4489,11.4643,11.4028,11.4028,162900.0
2009-03-06 14:50:00,14.84,14.86,14.74,14.78,310700.0,11.4104,11.4258,11.3336,11.3643,310700.0
2009-03-06 14:55:00,14.78,14.82,14.76,14.78,128300.0,11.3643,11.3951,11.3489,11.3643,128300.0
2009-03-06 15:00:00,14.78,14.82,14.75,14.76,116100.0,11.3643,11.3951,11.3412,11.3489,116100.0
2009-03-06 15:05:00,14.76,14.77,14.68,14.74,215300.0,11.3489,11.3566,11.2874,11.3336,215300.0
2009-03-06 15:10:00,14.74,14.82,14.74,14.8,190100.0,11.3336,11.3951,11.3336,11.3797,190100.0
2009-03-06 15:15:00,14.79,14.9,14.78,14.88,250700.0,11.372,11.4566,11.3643,11.4412,250700.0
2009-03-06 15:20:00,14.87,14.87,14.77,14.77,178300.0,11.4335,11.4335,11.3566,11.3566,178300.0
2009-03-06 15:25:00,14.76,14.78,14.71,14.75,220900.0,11.3489,11.3643,11.3105,11.3412,220900.0
2009-03-06 15:30:00,14.76,14.94,14.75,14.94,249800.0,11.3489,11.4873,11.3412,11.4873,249800.0
2009-03-06 15:35:00,14.93,14.98,14.89,14.91,379700.0,11.4796,11.5181,11.4489,11.4643,379700.0
2009-03-06 15:40:00,14.91,15.12,14.9,15.11,503800.0,11.4643,11.6257,11.4566,11.618,503800.0
2009-03-06 15:45:00,15.1,15.2,15.01,15.02,700500.0,11.6104,11.6872,11.5412,11.5488,700500.0
2009-03-06 15:50:00,15.02,15.13,15.02,15.12,821400.0,11.5488,11.6334,11.5488,11.6257,821400.0
2009-03-06 15:55:00,15.12,15.21,15.09,15.1,1661800.0,11.6257,11.6949,11.6027,11.6104,1661800.0
2009-03-09 09:30:00,15.37,15.65,15.11,15.62,369900.0,11.818,12.0332,11.618,12.0102,369900.0
2009-03-09 09:35:00,15.62,16.02,15.62,15.96,649000.0,12.0102,12.3177,12.0102,12.2716,649000.0
2009-03-09 09:40:00,15.96,16.09,15.91,16.07,464400.0,12.2716,12.3716,12.2332,12.3562,464400.0
2009-03-09 09:45:00,16.06,16.19,16.02,16.16,510900.0,12.3485,12.4485,12.3177,12.4254,510900.0
2009-03-09 09:50:00,16.16,16.36,16.13,16.18,662700.0,12.4254,12.5792,12.4023,12.4408,662700.0
2009-03-09 09:55:00,16.19,16.22,16.06,16.09,281600.0,12.4485,12.4715,12.3485,12.3716,281600.0
2009-03-09 10:00:00,16.08,16.26,16.07,16.24,467900.0,12.3639,12.5023,12.3562,12.4869,467900.0
2009-03-09 10:05:00,16.24,16.39,16.22,16.27,557800.0,12.4869,12.6022,12.4715,12.51,557800.0
2009-03-09 10:10:00,16.27,16.45,16.26,16.37,402300.0,12.51,12.6484,12.5023,12.5869,402300.0
2009-03-09 10:15:00,16.36,16.41,16.33,16.4,379400.0,12.5792,12.6176,12.5561,12.6099,379400.0
2009-03-09 10:20:00,16.4,16.42,16.31,16.34,188900.0,12.6099,12.6253,12.5407,12.5638,188900.0
2009-03-09 10:25:00,16.33,16.33,16.24,16.24,259300.0,12.5561,12.5561,12.4869,12.4869,259300.0
2009-03-09 10:30:00,16.24,16.29,16.18,16.19,201200.0,12.4869,12.5253,12.4408,12.4485,201200.0
2009-03-09 10:35:00,16.18,16.18,15.96,16.14,506000.0,12.4408,12.4408,12.2716,12.41,506000.0
2009-03-09 10:40:00,16.15,16.36,16.13,16.34,287300.0,12.4177,12.5792,12.4023,12.5638,287300.0
2009-03-09 10:45:00,16.33,16.4,16.28,16.29,254300.0,12.5561,12.6099,12.5177,12.5253,254300.0
2009-03-09 10:50:00,16.28,16.37,16.22,16.27,134400.0,12.5177,12.5869,12.4715,12.51,134400.0
2009-03-09 10:55:00,16.29,16.3,16.07,16.08,317600.0,12.5253,12.533,12.3562,12.3639,317600.0
2009-03-09 11:00:00,16.08,16.16,16.07,16.1,301700.0,12.3639,12.4254,12.3562,12.3793,301700.0
2009-03-09 11:05:00,16.1,16.14,16.09,16.11,367000.0,12.3793,12.41,12.3716,12.3869,367000.0
2009-03-09 11:10:00,16.11,16.12,16.02,16.07,367100.0,12.3869,12.3946,12.3177,12.3562,367100.0
2009-03-09 11:15:00,16.07,16.12,15.96,15.97,416300.0,12.3562,12.3946,12.2716,12.2793,416300.0
2009-03-09 11:20:00,15.98,16.0,15.88,15.9,403700.0,12.287,12.3024,12.2101,12.2255,403700.0
2009-03-09 11:25:00,15.9,15.91,15.79,15.82,779000.0,12.2255,12.2332,12.1409,12.164,779000.0
2009-03-09 11:30:00,15.82,15.96,15.82,15.95,465200.0,12.164,12.2716,12.164,12.2639,465200.0
2009-03-09 11:35:00,15.96,16.02,15.9,15.94,417400.0,12.2716,12.3177,12.2255,12.2562,417400.0
2009-03-09 11:40:00,15.94,15.97,15.83,15.97,209800.0,12.2562,12.2793,12.1717,12.2793,209800.0
2009-03-09 11:45:00,15.98,16.11,15.97,16.05,203700.0,12.287,12.3869,12.2793,12.3408,203700.0
2009-03-09 11:50:00,16.08,16.11,16.04,16.1,358900.0,12.3639,12.3869,12.3331,12.3793,358900.0
2009-03-09 11:55:00,16.1,16.13,16.08,16.11,262200.0,12.3793,12.4023,12.3639,12.3869,262200.0
2009-03-09 12:00:00,16.11,16.2,16.09,16.18,162100.0,12.3869,12.4561,12.3716,12.4408,162100.0
2009-03-09 12:05:00,16.17,16.28,16.16,16.26,287800.0,12.4331,12.5177,12.4254,12.5023,287800.0
2009-03-09 12:10:00,16.26,16.39,16.24,16.37,277600.0,12.5023,12.6022,12.4869,12.5869,277600.0
2009-03-09 12:15:00,16.37,16.4,16.34,16.35,276300.0,12.5869,12.6099,12.5638,12.5715,276300.0
2009-03-09 12:20:00,16.36,16.38,16.33,16.35,251000.0,12.5792,12.5945,12.5561,12.5715,251000.0
2009-03-09 12:25:00,16.35,16.36,16.21,16.22,173200.0,12.5715,12.5792,12.4638,12.4715,173200.0
2009-03-09 12:30:00,16.22,16.26,16.19,16.26,119800.0,12.4715,12.5023,12.4485,12.5023,119800.0
2009-03-09 12:35:00,16.26,16.31,16.2,16.2,142300.0,12.5023,12.5407,12.4561,12.4561,142300.0
2009-03-09 12:40:00,16.2,16.24,16.11,16.15,343300.0,12.4561,12.4869,12.3869,12.4177,343300.0
2009-03-09 12:45:00,16.15,16.16,16.1,16.15,165200.0,12.4177,12.4254,12.3793,12.4177,165200.0
2009-03-09 12:50:00,16.16,16.17,16.12,16.14,163500.0,12.4254,12.4331,12.3946,12.41,163500.0
2009-03-09 12:55:00,16.14,16.18,16.13,16.16,88000.0,12.41,12.4408,12.4023,12.4254,88000.0
2009-03-09 13:00:00,16.16,16.16,15.98,15.98,282500.0,12.4254,12.4254,12.287,12.287,282500.0
2009-03-09 13:05:00,15.99,16.0,15.81,15.81,377800.0,12.2947,12.3024,12.1563,12.1563,377800.0
2009-03-09 13:10:00,15.81,15.93,15.74,15.92,145600.0,12.1563,12.2485,12.1025,12.2409,145600.0
2009-03-09 13:15:00,15.92,16.04,15.89,16.01,246100.0,12.2409,12.3331,12.2178,12.3101,246100.0
2009-03-09 13:20:00,16.0,16.04,15.88,15.88,139700.0,12.3024,12.3331,12.2101,12.2101,139700.0
2009-03-09 13:25:00,15.88,15.92,15.85,15.85,132600.0,12.2101,12.2409,12.187,12.187,132600.0
2009-03-09 13:30:00,15.85,15.88,15.83,15.86,322200.0,12.187,12.2101,12.1717,12.1947,322200.0
2009-03-09 13:35:00,15.86,15.91,15.82,15.82,175800.0,12.1947,12.2332,12.164,12.164,175800.0
2009-03-09 13:40:00,15.82,15.93,15.8,15.88,132100.0,12.164,12.2485,12.1486,12.2101,132100.0
2009-03-09 13:45:00,15.89,15.91,15.84,15.88,116300.0,12.2178,12.2332,12.1793,12.2101,116300.0
2009-03-09 13:50:00,15.91,15.97,15.9,15.9,121300.0,12.2332,12.2793,12.2255,12.2255,121300.0
2009-03-09 13:55:00,15.9,15.93,15.88,15.9,236400.0,12.2255,12.2485,12.2101,12.2255,236400.0
2009-03-09 14:00:00,15.89,16.06,15.84,16.04,266900.0,12.2178,12.3485,12.1793,12.3331,266900.0
2009-03-09 14:05:00,16.04,16.06,15.98,16.02,189300.0,12.3331,12.3485,12.287,12.3177,189300.0
2009-03-09 14:10:00,16.03,16.05,15.94,15.96,193100.0,12.3254,12.3408,12.2562,12.2716,193100.0
2009-03-09 14:15:00,15.96,15.99,15.9,15.96,155500.0,12.2716,12.2947,12.2255,12.2716,155500.0
2009-03-09 14:20:00,15.96,15.96,15.83,15.87,137100.0,12.2716,12.2716,12.1717,12.2024,137100.0
2009-03-09 14:25:00,15.87,15.9,15.83,15.88,194200.0,12.2024,12.2255,12.1717,12.2101,194200.0
2009-03-09 14:30:00,15.88,15.89,15.81,15.84,138900.0,12.2101,12.2178,12.1563,12.1793,138900.0
2009-03-09 14:35:00,15.84,15.89,15.78,15.87,181400.0,12.1793,12.2178,12.1332,12.2024,181400.0
2009-03-09 14:40:00,15.88,15.9,15.77,15.8,149400.0,12.2101,12.2255,12.1255,12.1486,149400.0
2009-03-09 14:45:00,15.81,15.93,15.78,15.88,170400.0,12.1563,12.2485,12.1332,12.2101,170400.0
2009-03-09 14:50:00,15.88,16.02,15.88,15.88,361900.0,12.2101,12.3177,12.2101,12.2101,361900.0
2009-03-09 14:55:00,15.88,15.94,15.85,15.87,188700.0,12.2101,12.2562,12.187,12.2024,188700.0
2009-03-09 15:00:00,15.87,15.95,15.86,15.88,132100.0,12.2024,12.2639,12.1947,12.2101,132100.0
2009-03-09 15:05:00,15.87,15.88,15.77,15.86,256700.0,12.2024,12.2101,12.1255,12.1947,256700.0
2009-03-09 15:10:00,15.85,15.85,15.64,15.67,253600.0,12.187,12.187,12.0256,12.0486,253600.0
2009-03-09 15:15:00,15.68,15.69,15.56,15.63,212800.0,12.0563,12.064,11.964,12.0179,212800.0
2009-03-09 15:20:00,15.63,15.65,15.57,15.59,232100.0,12.0179,12.0332,11.9717,11.9871,232100.0
2009-03-09 15:25:00,15.6,15.71,15.58,15.69,186400.0,11.9948,12.0794,11.9794,12.064,186400.0
2009-03-09 15:30:00,15.69,15.77,15.64,15.73,245100.0,12.064,12.1255,12.0256,12.0948,245100.0
2009-03-09 15:35:00,15.72,15.79,15.68,15.68,327600.0,12.0871,12.1409,12.0563,12.0563,327600.0
2009-03-09 15:40:00,15.67,15.73,15.63,15.67,323000.0,12.0486,12.0948,12.0179,12.0486,323000.0
2009-03-09 15:45:00,15.67,15.68,15.61,15.61,175600.0,12.0486,12.0563,12.0025,12.0025,175600.0
2009-03-09 15:50:00,15.61,15.74,15.61,15.71,277100.0,12.0025,12.1025,12.0025,12.0794,277100.0
2009-03-09 15:55:00,15.7,15.73,15.69,15.72,388600.0,12.0717,12.0948,12.064,12.0871,388600.0
2009-03-10 09:30:00,16.08,16.19,16.02,16.17,422700.0,12.3639,12.4485,12.3177,12.4331,422700.0
2009-03-10 09:35:00,16.16,16.49,16.14,16.38,658500.0,12.4254,12.6791,12.41,12.5945,658500.0
2009-03-10 09:40:00,16.38,16.45,16.32,16.44,491600.0,12.5945,12.6484,12.5484,12.6407,491600.0
2009-03-10 09:45:00,16.44,16.55,16.39,16.45,342600.0,12.6407,12.7253,12.6022,12.6484,342600.0
2009-03-10 09:50:00,16.45,16.49,16.4,16.42,458400.0,12.6484,12.6791,12.6099,12.6253,458400.0
2009-03-10 09:55:00,16.43,16.46,16.23,16.24,374000.0,12.633,12.6561,12.4792,12.4869,374000.0
2009-03-10 10:00:00,16.24,16.37,16.21,16.28,363800.0,12.4869,12.5869,12.4638,12.5177,363800.0
2009-03-10 10:05:00,16.28,16.41,16.27,16.36,281100.0,12.5177,12.6176,12.51,12.5792,281100.0
2009-03-10 10:10:00,16.36,16.4,16.33,16.36,230100.0,12.5792,12.6099,12.5561,12.5792,230100.0
2009-03-10 10:15:00,16.36,16.45,16.32,16.33,455800.0,12.5792,12.6484,12.5484,12.5561,455800.0
2009-03-10 10:20:00,16.33,16.34,16.22,16.3,355300.0,12.5561,12.5638,12.4715,12.533,355300.0
2009-03-10 10:25:00,16.29,16.31,16.2,16.23,245200.0,12.5253,12.5407,12.4561,12.4792,245200.0
2009-03-10 10:30:00,16.23,16.27,16.19,16.22,160100.0,12.4792,12.51,12.4485,12.4715,160100.0
2009-03-10 10:35:00,16.23,16.23,16.08,16.1,318000.0,12.4792,12.4792,12.3639,12.3793,318000.0
2009-03-10 10:40:00,16.09,16.1,16.06,16.09,289800.0,12.3716,12.3793,12.3485,12.3716,289800.0
2009-03-10 10:45:00,16.08,16.23,16.08,16.2,263300.0,12.3639,12.4792,12.3639,12.4561,263300.0
2009-03-10 10:50:00,16.19,16.26,16.19,16.23,254400.0,12.4485,12.5023,12.4485,12.4792,254400.0
2009-03-10 10:55:00,16.24,16.25,16.18,16.22,196400.0,12.4869,12.4946,12.4408,12.4715,196400.0
2009-03-10 11:00:00,16.23,16.29,16.19,16.19,280300.0,12.4792,12.5253,12.4485,12.4485,280300.0
2009-03-10 11:05:00,16.19,16.31,16.19,16.27,217300.0,12.4485,12.5407,12.4485,12.51,217300.0
2009-03-10 11:10:00,16.27,16.31,16.25,16.3,135400.0,12.51,12.5407,12.4946,12.533,135400.0
2009-03-10 11:15:00,16.3,16.31,16.25,16.29,205800.0,12.533,12.5407,12.4946,12.5253,205800.0
2009-03-10 11:20:00,16.29,16.39,16.29,16.35,283800.0,12.5253,12.6022,12.5253,12.5715,283800.0
2009-03-10 11:25:00,16.35,16.4,16.28,16.4,213500.0,12.5715,12.6099,12.5177,12.6099,213500.0
2009-03-10 11:30:00,16.4,16.48,16.39,16.47,185600.0,12.6099,12.6714,12.6022,12.6637,185600.0
2009-03-10 11:35:00,16.47,16.51,16.47,16.47,198700.0,12.6637,12.6945,12.6637,12.6637,198700.0
2009-03-10 11:40:00,16.48,16.48,16.37,16.38,158000.0,12.6714,12.6714,12.5869,12.5945,158000.0
2009-03-10 11:45:00,16.38,16.42,16.31,16.37,136200.0,12.5945,12.6253,12.5407,12.5869,136200.0
2009-03-10 11:50:00,16.37,16.5,16.36,16.43,128800.0,12.5869,12.6868,12.5792,12.633,128800.0
2009-03-10 11:55:00,16.43,16.55,16.4,16.55,274700.0,12.633,12.7253,12.6099,12.7253,274700.0
2009-03-10 12:00:00,16.55,16.65,16.49,16.58,358800.0,12.7253,12.8021,12.6791,12.7483,358800.0
2009-03-10 12:05:00,16.58,16.6,16.43,16.43,202800.0,12.7483,12.7637,12.633,12.633,202800.0
2009-03-10 12:10:00,16.43,16.48,16.4,16.43,185600.0,12.633,12.6714,12.6099,12.633,185600.0
2009-03-10 12:15:00,16.43,16.51,16.41,16.51,177300.0,12.633,12.6945,12.6176,12.6945,177300.0
2009-03-10 12:20:00,16.51,16.52,16.48,16.48,69100.0,12.6945,12.7022,12.6714,12.6714,69100.0
2009-03-10 12:25:00,16.49,16.55,16.48,16.51,100700.0,12.6791,12.7253,12.6714,12.6945,100700.0
2009-03-10 12:30:00,16.52,16.57,16.46,16.56,149500.0,12.7022,12.7406,12.6561,12.7329,149500.0
2009-03-10 12:35:00,16.56,16.56,16.49,16.53,119100.0,12.7329,12.7329,12.6791,12.7099,119100.0
2009-03-10 12:40:00,16.53,16.53,16.41,16.44,103300.0,12.7099,12.7099,12.6176,12.6407,103300.0
2009-03-10 12:45:00,16.45,16.48,16.4,16.48,157000.0,12.6484,12.6714,12.6099,12.6714,157000.0
2009-03-10 12:50:00,16.49,16.52,16.42,16.43,167600.0,12.6791,12.7022,12.6253,12.633,167600.0
2009-03-10 12:55:00,16.43,16.45,16.39,16.4,67300.0,12.633,12.6484,12.6022,12.6099,67300.0
2009-03-10 13:00:00,16.4,16.43,16.39,16.39,135400.0,12.6099,12.633,12.6022,12.6022,135400.0
2009-03-10 13:05:00,16.39,16.39,16.32,16.35,102600.0,12.6022,12.6022,12.5484,12.5715,102600.0
2009-03-10 13:10:00,16.34,16.4,16.33,16.38,101900.0,12.5638,12.6099,12.5561,12.5945,101900.0
2009-03-10 13:15:00,16.37,16.41,16.36,16.38,85100.0,12.5869,12.6176,12.5792,12.5945,85100.0
2009-03-10 13:20:00,16.37,16.43,16.36,16.36,95500.0,12.5869,12.633,12.5792,12.5792,95500.0
2009-03-10 13:25:00,16.35,16.36,16.32,16.35,43600.0,12.5715,12.5792,12.5484,12.5715,43600.0
2009-03-10 13:30:00,16.35,16.37,16.31,16.34,286200.0,12.5715,12.5869,12.5407,12.5638,286200.0
2009-03-10 13:35:00,16.36,16.41,16.33,16.39,149700.0,12.5792,12.6176,12.5561,12.6022,149700.0
2009-03-10 13:40:00,16.4,16.49,16.38,16.47,125000.0,12.6099,12.6791,12.5945,12.6637,125000.0
2009-03-10 13:45:00,16.48,16.49,16.45,16.49,92300.0,12.6714,12.6791,12.6484,12.6791,92300.0
2009-03-10 13:50:00,16.49,16.52,16.4,16.41,158300.0,12.6791,12.7022,12.6099,12.6176,158300.0
2009-03-10 13:55:00,16.4,16.41,16.32,16.36,108400.0,12.6099,12.6176,12.5484,12.5792,108400.0
2009-03-10 14:00:00,16.37,16.38,16.33,16.34,75300.0,12.5869,12.5945,12.5561,12.5638,75300.0
2009-03-10 14:05:00,16.34,16.39,16.3,16.32,190400.0,12.5638,12.6022,12.533,12.5484,190400.0
2009-03-10 14:10:00,16.32,16.36,16.18,16.18,194700.0,12.5484,12.5792,12.4408,12.4408,194700.0
2009-03-10 14:15:00,16.18,16.24,16.16,16.23,173900.0,12.4408,12.4869,12.4254,12.4792,173900.0
2009-03-10 14:20:00,16.24,16.24,16.18,16.23,93500.0,12.4869,12.4869,12.4408,12.4792,93500.0
2009-03-10 14:25:00,16.21,16.29,16.2,16.24,136900.0,12.4638,12.5253,12.4561,12.4869,136900.0
2009-03-10 14:30:00,16.24,16.32,16.24,16.3,139400.0,12.4869,12.5484,12.4869,12.533,139400.0
2009-03-10 14:35:00,16.29,16.31,16.23,16.26,143700.0,12.5253,12.5407,12.4792,12.5023,143700.0
2009-03-10 14:40:00,16.27,16.29,16.23,16.24,148400.0,12.51,12.5253,12.4792,12.4869,148400.0
2009-03-10 14:45:00,16.24,16.24,16.04,16.05,272900.0,12.4869,12.4869,12.3331,12.3408,272900.0
2009-03-10 14:50:00,16.05,16.08,16.02,16.06,229000.0,12.3408,12.3639,12.3177,12.3485,229000.0
2009-03-10 14:55:00,16.06,16.23,16.06,16.22,249700.0,12.3485,12.4792,12.3485,12.4715,249700.0
2009-03-10 15:00:00,16.23,16.25,16.18,16.21,230100.0,12.4792,12.4946,12.4408,12.4638,230100.0
2009-03-10 15:05:00,16.2,16.29,16.19,16.25,318300.0,12.4561,12.5253,12.4485,12.4946,318300.0
2009-03-10 15:10:00,16.25,16.28,16.21,16.22,185100.0,12.4946,12.5177,12.4638,12.4715,185100.0
2009-03-10 15:15:00,16.22,16.26,16.19,16.24,270700.0,12.4715,12.5023,12.4485,12.4869,270700.0
2009-03-10 15:20:00,16.24,16.29,16.19,16.24,133700.0,12.4869,12.5253,12.4485,12.4869,133700.0
2009-03-10 15:25:00,16.24,16.37,16.22,16.34,270100.0,12.4869,12.5869,12.4715,12.5638,270100.0
2009-03-10 15:30:00,16.35,16.36,16.25,16.26,183100.0,12.5715,12.5792,12.4946,12.5023,183100.0
2009-03-10 15:35:00,16.27,16.32,16.26,16.28,289800.0,12.51,12.5484,12.5023,12.5177,289800.0
2009-03-10 15:40:00,16.28,16.34,16.26,16.31,408300.0,12.5177,12.5638,12.5023,12.5407,408300.0
2009-03-10 15:45:00,16.31,16.32,16.24,16.25,381700.0,12.5407,12.5484,12.4869,12.4946,381700.0
2009-03-10 15:50:00,16.25,16.35,16.24,16.33,442800.0,12.4946,12.5715,12.4869,12.5561,442800.0
2009-03-10 15:55:00,16.33,16.39,16.32,16.32,642900.0,12.5561,12.6022,12.5484,12.5484,642900.0
2009-03-11 09:30:00,16.49,16.49,16.06,16.16,236000.0,12.6791,12.6791,12.3485,12.4254,236000.0
2009-03-11 09:35:00,16.17,16.26,15.97,16.26,584700.0,12.4331,12.5023,12.2793,12.5023,584700.0
2009-03-11 09:40:00,16.25,16.34,16.06,16.16,534600.0,12.4946,12.5638,12.3485,12.4254,534600.0
2009-03-11 09:45:00,16.16,16.33,16.15,16.28,412200.0,12.4254,12.5561,12.4177,12.5177,412200.0
2009-03-11 09:50:00,16.28,16.43,16.28,16.4,417900.0,12.5177,12.633,12.5177,12.6099,417900.0
2009-03-11 09:55:00,16.4,16.43,16.29,16.32,296400.0,12.6099,12.633,12.5253,12.5484,296400.0
2009-03-11 10:00:00,16.32,16.4,16.25,16.29,144000.0,12.5484,12.6099,12.4946,12.5253,144000.0
2009-03-11 10:05:00,16.28,16.38,16.27,16.33,310200.0,12.5177,12.5945,12.51,12.5561,310200.0
2009-03-11 10:10:00,16.33,16.35,16.22,16.23,332300.0,12.5561,12.5715,12.4715,12.4792,332300.0
2009-03-11 10:15:00,16.24,16.27,16.15,16.18,307900.0,12.4869,12.51,12.4177,12.4408,307900.0
2009-03-11 10:20:00,16.18,16.24,16.12,16.13,229700.0,12.4408,12.4869,12.3946,12.4023,229700.0
2009-03-11 10:25:00,16.14,16.19,16.12,16.19,168800.0,12.41,12.4485,12.3946,12.4485,168800.0
2009-03-11 10:30:00,16.19,16.33,16.14,16.2,293800.0,12.4485,12.5561,12.41,12.4561,293800.0
2009-03-11 10:35:00,16.19,16.19,16.01,16.11,257600.0,12.4485,12.4485,12.3101,12.3869,257600.0
2009-03-11 10:40:00,16.1,16.1,15.96,15.98,372800.0,12.3793,12.3793,12.2716,12.287,372800.0
2009-03-11 10:45:00,15.98,16.01,15.94,16.0,228400.0,12.287,12.3101,12.2562,12.3024,228400.0
2009-03-11 10:50:00,16.0,16.13,15.99,16.12,171400.0,12.3024,12.4023,12.2947,12.3946,171400.0
2009-03-11 10:55:00,16.13,16.17,16.08,16.13,193200.0,12.4023,12.4331,12.3639,12.4023,193200.0
2009-03-11 11:00:00,16.14,16.23,16.12,16.12,161000.0,12.41,12.4792,12.3946,12.3946,161000.0
2009-03-11 11:05:00,16.12,16.27,16.09,16.21,234700.0,12.3946,12.51,12.3716,12.4638,234700.0
2009-03-11 11:10:00,16.21,16.25,16.09,16.12,141800.0,12.4638,12.4946,12.3716,12.3946,141800.0
2009-03-11 11:15:00,16.13,16.17,16.08,16.11,85100.0,12.4023,12.4331,12.3639,12.3869,85100.0
2009-03-11 11:20:00,16.11,16.11,15.97,16.02,130800.0,12.3869,12.3869,12.2793,12.3177,130800.0
2009-03-11 11:25:00,16.02,16.09,16.02,16.08,94500.0,12.3177,12.3716,12.3177,12.3639,94500.0
2009-03-11 11:30:00,16.09,16.1,16.0,16.01,148500.0,12.3716,12.3793,12.3024,12.3101,148500.0
2009-03-11 11:35:00,16.01,16.13,15.98,16.12,149300.0,12.3101,12.4023,12.287,12.3946,149300.0
2009-03-11 11:40:00,16.1,16.13,16.05,16.05,92300.0,12.3793,12.4023,12.3408,12.3408,92300.0
2009-03-11 11:45:00,16.05,16.09,16.05,16.06,57900.0,12.3408,12.3716,12.3408,12.3485,57900.0
2009-03-11 11:50:00,16.07,16.2,16.06,16.2,124700.0,12.3562,12.4561,12.3485,12.4561,124700.0
2009-03-11 11:55:00,16.21,16.22,16.13,16.15,84200.0,12.4638,12.4715,12.4023,12.4177,84200.0
2009-03-11 12:00:00,16.15,16.22,16.11,16.11,219600.0,12.4177,12.4715,12.3869,12.3869,219600.0
2009-03-11 12:05:00,16.11,16.11,16.05,16.06,162800.0,12.3869,12.3869,12.3408,12.3485,162800.0
2009-03-11 12:10:00,16.06,16.11,16.05,16.08,91900.0,12.3485,12.3869,12.3408,12.3639,91900.0
2009-03-11 12:15:00,16.08,16.08,15.95,15.95,66100.0,12.3639,12.3639,12.2639,12.2639,66100.0
2009-03-11 12:20:00,15.95,16.01,15.91,15.99,192600.0,12.2639,12.3101,12.2332,12.2947,192600.0
2009-03-11 12:25:00,15.99,16.03,15.97,16.0,131500.0,12.2947,12.3254,12.2793,12.3024,131500.0
2009-03-11 12:30:00,16.0,16.01,15.97,15.98,94200.0,12.3024,12.3101,12.2793,12.287,94200.0
2009-03-11 12:35:00,15.99,16.01,15.88,15.89,109600.0,12.2947,12.3101,12.2101,12.2178,109600.0
2009-03-11 12:40:00,15.89,15.92,15.82,15.83,161500.0,12.2178,12.2409,12.164,12.1717,161500.0
2009-03-11 12:45:00,15.83,15.86,15.78,15.81,126700.0,12.1717,12.1947,12.1332,12.1563,126700.0
2009-03-11 12:50:00,15.82,15.84,15.75,15.77,99400.0,12.164,12.1793,12.1101,12.1255,99400.0
2009-03-11 12:55:00,15.78,15.78,15.67,15.68,263000.0,12.1332,12.1332,12.0486,12.0563,263000.0
2009-03-11 13:00:00,15.69,15.71,15.63,15.64,141600.0,12.064,12.0794,12.0179,12.0256,141600.0
2009-03-11 13:05:00,15.64,15.69,15.59,15.6,134900.0,12.0256,12.064,11.9871,11.9948,134900.0
2009-03-11 13:10:00,15.59,15.69,15.57,15.69,133000.0,11.9871,12.064,11.9717,12.064,133000.0
2009-03-11 13:15:00,15.68,15.77,15.68,15.75,116100.0,12.0563,12.1255,12.0563,12.1101,116100.0
2009-03-11 13:20:00,15.75,15.79,15.71,15.78,240300.0,12.1101,12.1409,12.0794,12.1332,240300.0
2009-03-11 13:25:00,15.78,15.79,15.61,15.63,127800.0,12.1332,12.1409,12.0025,12.0179,127800.0
2009-03-11 13:30:00,15.64,15.68,15.6,15.6,149100.0,12.0256,12.0563,11.9948,11.9948,149100.0
2009-03-11 13:35:00,15.6,15.76,15.58,15.76,225000.0,11.9948,12.1178,11.9794,12.1178,225000.0
2009-03-11 13:40:00,15.76,15.77,15.67,15.68,165100.0,12.1178,12.1255,12.0486,12.0563,165100.0
2009-03-11 13:45:00,15.69,15.7,15.61,15.61,144200.0,12.064,12.0717,12.0025,12.0025,144200.0
2009-03-11 13:50:00,15.61,15.62,15.56,15.56,154200.0,12.0025,12.0102,11.964,11.964,154200.0
2009-03-11 13:55:00,15.56,15.63,15.55,15.62,79600.0,11.964,12.0179,11.9564,12.0102,79600.0
2009-03-11 14:00:00,15.62,15.69,15.62,15.63,95800.0,12.0102,12.064,12.0102,12.0179,95800.0
2009-03-11 14:05:00,15.63,15.64,15.51,15.51,151200.0,12.0179,12.0256,11.9256,11.9256,151200.0
2009-03-11 14:10:00,15.51,15.53,15.46,15.5,176500.0,11.9256,11.941,11.8872,11.9179,176500.0
2009-03-11 14:15:00,15.51,15.51,15.35,15.37,275400.0,11.9256,11.9256,11.8026,11.818,275400.0
2009-03-11 14:20:00,15.37,15.44,15.35,15.39,261700.0,11.818,11.8718,11.8026,11.8333,261700.0
2009-03-11 14:25:00,15.38,15.43,15.35,15.43,180100.0,11.8256,11.8641,11.8026,11.8641,180100.0
2009-03-11 14:30:00,15.43,15.48,15.41,15.48,277600.0,11.8641,11.9025,11.8487,11.9025,277600.0
2009-03-11 14:35:00,15.48,15.54,15.45,15.53,174900.0,11.9025,11.9487,11.8795,11.941,174900.0
2009-03-11 14:40:00,15.54,15.63,15.52,15.61,171000.0,11.9487,12.0179,11.9333,12.0025,171000.0
2009-03-11 14:45:00,15.61,15.66,15.59,15.6,205800.0,12.0025,12.0409,11.9871,11.9948,205800.0
2009-03-11 14:50:00,15.6,15.62,15.58,15.61,132700.0,11.9948,12.0102,11.9794,12.0025,132700.0
2009-03-11 14:55:00,15.61,15.62,15.55,15.57,93600.0,12.0025,12.0102,11.9564,11.9717,93600.0
2009-03-11 15:00:00,15.57,15.66,15.56,15.64,177200.0,11.9717,12.0409,11.964,12.0256,177200.0
2009-03-11 15:05:00,15.64,15.74,15.6,15.73,228900.0,12.0256,12.1025,11.9948,12.0948,228900.0
2009-03-11 15:10:00,15.74,15.8,15.71,15.78,174800.0,12.1025,12.1486,12.0794,12.1332,174800.0
2009-03-11 15:15:00,15.78,15.8,15.72,15.78,161900.0,12.1332,12.1486,12.0871,12.1332,161900.0
2009-03-11 15:20:00,15.78,15.86,15.78,15.84,240100.0,12.1332,12.1947,12.1332,12.1793,240100.0
2009-03-11 15:25:00,15.85,15.86,15.74,15.74,207800.0,12.187,12.1947,12.1025,12.1025,207800.0
2009-03-11 15:30:00,15.75,15.8,15.73,15.79,217300.0,12.1101,12.1486,12.0948,12.1409,217300.0
2009-03-11 15:35:00,15.8,15.93,15.79,15.92,303000.0,12.1486,12.2485,12.1409,12.2409,303000.0
2009-03-11 15:40:00,15.91,15.93,15.86,15.86,267100.0,12.2332,12.2485,12.1947,12.1947,267100.0
2009-03-11 15:45:00,15.87,15.91,15.77,15.82,299300.0,12.2024,12.2332,12.1255,12.164,299300.0
2009-03-11 15:50:00,15.82,15.83,15.75,15.75,383800.0,12.164,12.1717,12.1101,12.1101,383800.0
2009-03-11 15:55:00,15.75,15.81,15.72,15.76,761000.0,12.1101,12.1563,12.0871,12.1178,761000.0
2009-03-12 09:30:00,15.89,15.98,15.64,15.73,359300.0,12.2178,12.287,12.0256,12.0948,359300.0
2009-03-12 09:35:00,15.73,15.73,15.25,15.27,553700.0,12.0948,12.0948,11.7257,11.7411,553700.0
2009-03-12 09:40:00,15.26,15.48,15.25,15.44,298000.0,11.7334,11.9025,11.7257,11.8718,298000.0
2009-03-12 09:45:00,15.44,15.54,15.4,15.47,226900.0,11.8718,11.9487,11.841,11.8948,226900.0
2009-03-12 09:50:00,15.47,15.48,15.3,15.31,331300.0,11.8948,11.9025,11.7641,11.7718,331300.0
2009-03-12 09:55:00,15.32,15.34,15.25,15.27,310200.0,11.7795,11.7949,11.7257,11.7411,310200.0
2009-03-12 10:00:00,15.27,15.44,15.25,15.38,485200.0,11.7411,11.8718,11.7257,11.8256,485200.0
2009-03-12 10:05:00,15.38,15.46,15.33,15.45,282900.0,11.8256,11.8872,11.7872,11.8795,282900.0
2009-03-12 10:10:00,15.46,15.46,15.33,15.39,329600.0,11.8872,11.8872,11.7872,11.8333,329600.0
2009-03-12 10:15:00,15.39,15.54,15.38,15.5,247600.0,11.8333,11.9487,11.8256,11.9179,247600.0
2009-03-12 10:20:00,15.5,15.62,15.5,15.62,293800.0,11.9179,12.0102,11.9179,12.0102,293800.0
2009-03-12 10:25:00,15.62,15.7,15.59,15.6,206900.0,12.0102,12.0717,11.9871,11.9948,206900.0
2009-03-12 10:30:00,15.6,15.69,15.55,15.58,264800.0,11.9948,12.064,11.9564,11.9794,264800.0
2009-03-12 10:35:00,15.57,15.6,15.54,15.58,159000.0,11.9717,11.9948,11.9487,11.9794,159000.0
2009-03-12 10:40:00,15.58,15.68,15.57,15.67,162600.0,11.9794,12.0563,11.9717,12.0486,162600.0
2009-03-12 10:45:00,15.66,15.76,15.65,15.73,174200.0,12.0409,12.1178,12.0332,12.0948,174200.0
2009-03-12 10:50:00,15.73,15.76,15.72,15.74,161000.0,12.0948,12.1178,12.0871,12.1025,161000.0
2009-03-12 10:55:00,15.74,15.75,15.7,15.74,100200.0,12.1025,12.1101,12.0717,12.1025,100200.0
2009-03-12 11:00:00,15.73,15.77,15.69,15.69,163200.0,12.0948,12.1255,12.064,12.064,163200.0
2009-03-12 11:05:00,15.69,15.7,15.59,15.64,126800.0,12.064,12.0717,11.9871,12.0256,126800.0
2009-03-12 11:10:00,15.65,15.69,15.63,15.69,79500.0,12.0332,12.064,12.0179,12.064,79500.0
2009-03-12 11:15:00,15.69,15.76,15.67,15.73,114100.0,12.064,12.1178,12.0486,12.0948,114100.0
2009-03-12 11:20:00,15.73,15.74,15.53,15.53,250300.0,12.0948,12.1025,11.941,11.941,250300.0
2009-03-12 11:25:00,15.53,15.56,15.5,15.51,120000.0,11.941,11.964,11.9179,11.9256,120000.0
2009-03-12 11:30:00,15.5,15.54,15.45,15.48,170200.0,11.9179,11.9487,11.8795,11.9025,170200.0
2009-03-12 11:35:00,15.47,15.52,15.46,15.52,85300.0,11.8948,11.9333,11.8872,11.9333,85300.0
2009-03-12 11:40:00,15.52,15.62,15.51,15.62,175800.0,11.9333,12.0102,11.9256,12.0102,175800.0
2009-03-12 11:45:00,15.61,15.62,15.54,15.56,84300.0,12.0025,12.0102,11.9487,11.964,84300.0
2009-03-12 11:50:00,15.56,15.57,15.49,15.5,51400.0,11.964,11.9717,11.9102,11.9179,51400.0
2009-03-12 11:55:00,15.5,15.5,15.41,15.41,110500.0,11.9179,11.9179,11.8487,11.8487,110500.0
2009-03-12 12:00:00,15.42,15.44,15.39,15.4,81700.0,11.8564,11.8718,11.8333,11.841,81700.0
2009-03-12 12:05:00,15.39,15.48,15.36,15.47,127400.0,11.8333,11.9025,11.8103,11.8948,127400.0
2009-03-12 12:10:00,15.47,15.48,15.4,15.43,85100.0,11.8948,11.9025,11.841,11.8641,85100.0
2009-03-12 12:15:00,15.43,15.46,15.42,15.43,153500.0,11.8641,11.8872,11.8564,11.8641,153500.0
2009-03-12 12:20:00,15.44,15.46,15.37,15.38,151200.0,11.8718,11.8872,11.818,11.8256,151200.0
2009-03-12 12:25:00,15.37,15.4,15.32,15.39,166300.0,11.818,11.841,11.7795,11.8333,166300.0
2009-03-12 12:30:00,15.38,15.45,15.37,15.43,138800.0,11.8256,11.8795,11.818,11.8641,138800.0
2009-03-12 12:35:00,15.43,15.47,15.42,15.47,167200.0,11.8641,11.8948,11.8564,11.8948,167200.0
2009-03-12 12:40:00,15.47,15.49,15.46,15.48,57800.0,11.8948,11.9102,11.8872,11.9025,57800.0
2009-03-12 12:45:00,15.49,15.5,15.43,15.49,86900.0,11.9102,11.9179,11.8641,11.9102,86900.0
2009-03-12 12:50:00,15.49,15.63,15.48,15.63,196500.0,11.9102,12.0179,11.9025,12.0179,196500.0
2009-03-12 12:55:00,15.62,15.72,15.62,15.72,199700.0,12.0102,12.0871,12.0102,12.0871,199700.0
2009-03-12 13:00:00,15.73,15.77,15.72,15.77,173800.0,12.0948,12.1255,12.0871,12.1255,173800.0
2009-03-12 13:05:00,15.77,15.84,15.77,15.81,171200.0,12.1255,12.1793,12.1255,12.1563,171200.0
2009-03-12 13:10:00,15.82,15.85,15.74,15.76,151500.0,12.164,12.187,12.1025,12.1178,151500.0
2009-03-12 13:15:00,15.76,15.81,15.73,15.81,99400.0,12.1178,12.1563,12.0948,12.1563,99400.0
2009-03-12 13:20:00,15.81,15.96,15.8,15.94,186700.0,12.1563,12.2716,12.1486,12.2562,186700.0
2009-03-12 13:25:00,15.94,15.95,15.85,15.85,108800.0,12.2562,12.2639,12.187,12.187,108800.0
2009-03-12 13:30:00,15.86,15.9,15.85,15.89,106100.0,12.1947,12.2255,12.187,12.2178,106100.0
2009-03-12 13:35:00,15.89,15.99,15.88,15.96,152800.0,12.2178,12.2947,12.2101,12.2716,152800.0
2009-03-12 13:40:00,15.97,16.07,15.96,16.04,122900.0,12.2793,12.3562,12.2716,12.3331,122900.0
2009-03-12 13:45:00,16.03,16.08,16.02,16.06,103700.0,12.3254,12.3639,12.3177,12.3485,103700.0
2009-03-12 13:50:00,16.06,16.08,16.03,16.08,189300.0,12.3485,12.3639,12.3254,12.3639,189300.0
2009-03-12 13:55:00,16.09,16.09,16.02,16.04,88600.0,12.3716,12.3716,12.3177,12.3331,88600.0
2009-03-12 14:00:00,16.03,16.04,15.91,15.93,241700.0,12.3254,12.3331,12.2332,12.2485,241700.0
2009-03-12 14:05:00,15.92,15.93,15.84,15.85,175500.0,12.2409,12.2485,12.1793,12.187,175500.0
2009-03-12 14:10:00,15.86,16.0,15.84,16.0,227300.0,12.1947,12.3024,12.1793,12.3024,227300.0
2009-03-12 14:15:00,16.0,16.09,15.99,16.08,212100.0,12.3024,12.3716,12.2947,12.3639,212100.0
2009-03-12 14:20:00,16.07,16.13,16.06,16.06,201700.0,12.3562,12.4023,12.3485,12.3485,201700.0
2009-03-12 14:25:00,16.06,16.17,16.06,16.09,180800.0,12.3485,12.4331,12.3485,12.3716,180800.0
2009-03-12 14:30:00,16.09,16.1,16.02,16.04,112500.0,12.3716,12.3793,12.3177,12.3331,112500.0
2009-03-12 14:35:00,16.04,16.13,16.03,16.08,110300.0,12.3331,12.4023,12.3254,12.3639,110300.0
2009-03-12 14:40:00,16.09,16.14,16.08,16.11,116600.0,12.3716,12.41,12.3639,12.3869,116600.0
2009-03-12 14:45:00,16.11,16.14,16.1,16.13,171100.0,12.3869,12.41,12.3793,12.4023,171100.0
2009-03-12 14:50:00,16.14,16.15,16.1,16.1,193600.0,12.41,12.4177,12.3793,12.3793,193600.0
2009-03-12 14:55:00,16.1,16.12,16.01,16.02,181400.0,12.3793,12.3946,12.3101,12.3177,181400.0
2009-03-12 15:00:00,16.03,16.05,15.98,16.04,600300.0,12.3254,12.3408,12.287,12.3331,600300.0
2009-03-12 15:05:00,16.04,16.1,16.01,16.05,339800.0,12.3331,12.3793,12.3101,12.3408,339800.0
2009-03-12 15:10:00,16.06,16.24,16.05,16.22,311600.0,12.3485,12.4869,12.3408,12.4715,311600.0
2009-03-12 15:15:00,16.23,16.25,16.19,16.23,194800.0,12.4792,12.4946,12.4485,12.4792,194800.0
2009-03-12 15:20:00,16.22,16.23,16.12,16.14,176800.0,12.4715,12.4792,12.3946,12.41,176800.0
2009-03-12 15:25:00,16.13,16.13,16.1,16.12,252600.0,12.4023,12.4023,12.3793,12.3946,252600.0
2009-03-12 15:30:00,16.12,16.17,16.11,16.14,139400.0,12.3946,12.4331,12.3869,12.41,139400.0
2009-03-12 15:35:00,16.15,16.22,16.11,16.22,227700.0,12.4177,12.4715,12.3869,12.4715,227700.0
2009-03-12 15:40:00,16.22,16.31,16.21,16.29,411600.0,12.4715,12.5407,12.4638,12.5253,411600.0
2009-03-12 15:45:00,16.3,16.32,16.28,16.28,298000.0,12.533,12.5484,12.5177,12.5177,298000.0
2009-03-12 15:50:00,16.29,16.29,16.23,16.25,427500.0,12.5253,12.5253,12.4792,12.4946,427500.0
2009-03-12 15:55:00,16.25,16.28,16.23,16.24,672400.0,12.4946,12.5177,12.4792,12.4869,672400.0
2009-03-13 09:30:00,16.71,16.71,16.48,16.57,403600.0,12.8483,12.8483,12.6714,12.7406,403600.0
2009-03-13 09:35:00,16.57,16.79,16.57,16.79,409200.0,12.7406,12.9098,12.7406,12.9098,409200.0
2009-03-13 09:40:00,16.78,16.85,16.5,16.53,433800.0,12.9021,12.9559,12.6868,12.7099,433800.0
2009-03-13 09:45:00,16.53,16.6,16.45,16.47,413500.0,12.7099,12.7637,12.6484,12.6637,413500.0
2009-03-13 09:50:00,16.47,16.5,16.3,16.43,272600.0,12.6637,12.6868,12.533,12.633,272600.0
2009-03-13 09:55:00,16.45,16.47,16.37,16.44,184100.0,12.6484,12.6637,12.5869,12.6407,184100.0
2009-03-13 10:00:00,16.43,16.47,16.39,16.44,268900.0,12.633,12.6637,12.6022,12.6407,268900.0
2009-03-13 10:05:00,16.44,16.55,16.41,16.53,192300.0,12.6407,12.7253,12.6176,12.7099,192300.0
2009-03-13 10:10:00,16.53,16.54,16.4,16.43,334800.0,12.7099,12.7176,12.6099,12.633,334800.0
2009-03-13 10:15:00,16.44,16.46,16.38,16.39,192000.0,12.6407,12.6561,12.5945,12.6022,192000.0
2009-03-13 10:20:00,16.38,16.44,16.31,16.31,214000.0,12.5945,12.6407,12.5407,12.5407,214000.0
2009-03-13 10:25:00,16.31,16.35,16.23,16.23,202100.0,12.5407,12.5715,12.4792,12.4792,202100.0
2009-03-13 10:30:00,16.23,16.26,16.12,16.15,375600.0,12.4792,12.5023,12.3946,12.4177,375600.0
2009-03-13 10:35:00,16.14,16.17,16.07,16.08,241700.0,12.41,12.4331,12.3562,12.3639,241700.0
2009-03-13 10:40:00,16.08,16.21,16.05,16.17,235500.0,12.3639,12.4638,12.3408,12.4331,235500.0
2009-03-13 10:45:00,16.17,16.28,16.15,16.27,183400.0,12.4331,12.5177,12.4177,12.51,183400.0
2009-03-13 10:50:00,16.28,16.28,16.1,16.15,186700.0,12.5177,12.5177,12.3793,12.4177,186700.0
2009-03-13 10:55:00,16.14,16.18,16.1,16.11,177100.0,12.41,12.4408,12.3793,12.3869,177100.0
2009-03-13 11:00:00,16.11,16.19,16.09,16.17,181700.0,12.3869,12.4485,12.3716,12.4331,181700.0
2009-03-13 11:05:00,16.17,16.17,16.07,16.1,260500.0,12.4331,12.4331,12.3562,12.3793,260500.0
2009-03-13 11:10:00,16.1,16.17,16.08,16.14,449700.0,12.3793,12.4331,12.3639,12.41,449700.0
2009-03-13 11:15:00,16.13,16.22,16.12,16.16,508300.0,12.4023,12.4715,12.3946,12.4254,508300.0
2009-03-13 11:20:00,16.15,16.21,16.13,16.21,140700.0,12.4177,12.4638,12.4023,12.4638,140700.0
2009-03-13 11:25:00,16.21,16.28,16.18,16.25,167700.0,12.4638,12.5177,12.4408,12.4946,167700.0
2009-03-13 11:30:00,16.24,16.26,16.18,16.19,130800.0,12.4869,12.5023,12.4408,12.4485,130800.0
2009-03-13 11:35:00,16.19,16.27,16.16,16.22,133700.0,12.4485,12.51,12.4254,12.4715,133700.0
2009-03-13 11:40:00,16.21,16.22,16.13,16.15,133500.0,12.4638,12.4715,12.4023,12.4177,133500.0
2009-03-13 11:45:00,16.16,16.17,16.03,16.05,124900.0,12.4254,12.4331,12.3254,12.3408,124900.0
2009-03-13 11:50:00,16.04,16.07,15.96,15.98,154900.0,12.3331,12.3562,12.2716,12.287,154900.0
2009-03-13 11:55:00,15.98,16.09,15.98,16.07,119300.0,12.287,12.3716,12.287,12.3562,119300.0
2009-03-13 12:00:00,16.07,16.11,16.06,16.1,89400.0,12.3562,12.3869,12.3485,12.3793,89400.0
2009-03-13 12:05:00,16.09,16.09,16.04,16.06,87400.0,12.3716,12.3716,12.3331,12.3485,87400.0
2009-03-13 12:10:00,16.05,16.06,16.02,16.04,76300.0,12.3408,12.3485,12.3177,12.3331,76300.0
2009-03-13 12:15:00,16.04,16.05,15.97,15.98,44800.0,12.3331,12.3408,12.2793,12.287,44800.0
2009-03-13 12:20:00,15.98,16.01,15.95,16.01,68700.0,12.287,12.3101,12.2639,12.3101,68700.0
2009-03-13 12:25:00,16.01,16.03,15.95,15.96,180500.0,12.3101,12.3254,12.2639,12.2716,180500.0
2009-03-13 12:30:00,15.96,15.98,15.94,15.97,85700.0,12.2716,12.287,12.2562,12.2793,85700.0
2009-03-13 12:35:00,15.97,16.0,15.9,15.93,137100.0,12.2793,12.3024,12.2255,12.2485,137100.0
2009-03-13 12:40:00,15.92,16.06,15.92,16.04,82100.0,12.2409,12.3485,12.2409,12.3331,82100.0
2009-03-13 12:45:00,16.04,16.12,16.04,16.07,115800.0,12.3331,12.3946,12.3331,12.3562,115800.0
2009-03-13 12:50:00,16.07,16.08,16.01,16.07,155000.0,12.3562,12.3639,12.3101,12.3562,155000.0
2009-03-13 12:55:00,16.07,16.09,16.01,16.03,117800.0,12.3562,12.3716,12.3101,12.3254,117800.0
2009-03-13 13:00:00,16.02,16.04,15.98,15.99,74500.0,12.3177,12.3331,12.287,12.2947,74500.0
2009-03-13 13:05:00,15.99,16.01,15.96,16.01,72600.0,12.2947,12.3101,12.2716,12.3101,72600.0
2009-03-13 13:10:00,16.0,16.14,15.98,16.14,76300.0,12.3024,12.41,12.287,12.41,76300.0
2009-03-13 13:15:00,16.14,16.15,16.06,16.13,106500.0,12.41,12.4177,12.3485,12.4023,106500.0
2009-03-13 13:20:00,16.14,16.14,16.1,16.13,32400.0,12.41,12.41,12.3793,12.4023,32400.0
2009-03-13 13:25:00,16.13,16.14,16.09,16.11,96400.0,12.4023,12.41,12.3716,12.3869,96400.0
2009-03-13 13:30:00,16.11,16.13,16.1,16.11,55700.0,12.3869,12.4023,12.3793,12.3869,55700.0
2009-03-13 13:35:00,16.11,16.12,15.98,16.0,165700.0,12.3869,12.3946,12.287,12.3024,165700.0
2009-03-13 13:40:00,16.0,16.04,15.99,16.02,104100.0,12.3024,12.3331,12.2947,12.3177,104100.0
2009-03-13 13:45:00,16.01,16.02,15.98,16.02,88000.0,12.3101,12.3177,12.287,12.3177,88000.0
2009-03-13 13:50:00,16.01,16.09,16.01,16.05,130600.0,12.3101,12.3716,12.3101,12.3408,130600.0
2009-03-13 13:55:00,16.05,16.11,16.03,16.1,122200.0,12.3408,12.3869,12.3254,12.3793,122200.0
2009-03-13 14:00:00,16.09,16.14,16.08,16.08,91000.0,12.3716,12.41,12.3639,12.3639,91000.0
2009-03-13 14:05:00,16.08,16.2,16.05,16.19,167400.0,12.3639,12.4561,12.3408,12.4485,167400.0
2009-03-13 14:10:00,16.18,16.19,16.1,16.15,217300.0,12.4408,12.4485,12.3793,12.4177,217300.0
2009-03-13 14:15:00,16.15,16.16,16.08,16.11,81300.0,12.4177,12.4254,12.3639,12.3869,81300.0
2009-03-13 14:20:00,16.1,16.13,16.07,16.11,99000.0,12.3793,12.4023,12.3562,12.3869,99000.0
2009-03-13 14:25:00,16.11,16.16,16.1,16.14,126400.0,12.3869,12.4254,12.3793,12.41,126400.0
2009-03-13 14:30:00,16.14,16.17,16.13,16.16,136400.0,12.41,12.4331,12.4023,12.4254,136400.0
2009-03-13 14:35:00,16.16,16.19,16.13,16.14,70500.0,12.4254,12.4485,12.4023,12.41,70500.0
2009-03-13 14:40:00,16.14,16.16,16.11,16.12,62000.0,12.41,12.4254,12.3869,12.3946,62000.0
2009-03-13 14:45:00,16.12,16.19,16.11,16.14,113000.0,12.3946,12.4485,12.3869,12.41,113000.0
2009-03-13 14:50:00,16.15,16.15,16.11,16.14,133300.0,12.4177,12.4177,12.3869,12.41,133300.0
2009-03-13 14:55:00,16.14,16.14,16.02,16.02,114900.0,12.41,12.41,12.3177,12.3177,114900.0
2009-03-13 15:00:00,16.02,16.07,16.0,16.05,62700.0,12.3177,12.3562,12.3024,12.3408,62700.0
2009-03-13 15:05:00,16.06,16.1,16.05,16.1,93300.0,12.3485,12.3793,12.3408,12.3793,93300.0
2009-03-13 15:10:00,16.1,16.11,16.07,16.07,56900.0,12.3793,12.3869,12.3562,12.3562,56900.0
2009-03-13 15:15:00,16.07,16.19,16.06,16.15,172400.0,12.3562,12.4485,12.3485,12.4177,172400.0
2009-03-13 15:20:00,16.16,16.2,16.13,16.19,144500.0,12.4254,12.4561,12.4023,12.4485,144500.0
2009-03-13 15:25:00,16.19,16.21,16.15,16.15,125300.0,12.4485,12.4638,12.4177,12.4177,125300.0
2009-03-13 15:30:00,16.15,16.16,16.09,16.15,196500.0,12.4177,12.4254,12.3716,12.4177,196500.0
2009-03-13 15:35:00,16.16,16.17,16.1,16.13,219500.0,12.4254,12.4331,12.3793,12.4023,219500.0
2009-03-13 15:40:00,16.13,16.19,16.13,16.15,173900.0,12.4023,12.4485,12.4023,12.4177,173900.0
2009-03-13 15:45:00,16.15,16.18,16.12,16.13,264400.0,12.4177,12.4408,12.3946,12.4023,264400.0
2009-03-13 15:50:00,16.13,16.19,16.11,16.16,429600.0,12.4023,12.4485,12.3869,12.4254,429600.0
2009-03-13 15:55:00,16.15,16.18,16.1,16.11,604300.0,12.4177,12.4408,12.3793,12.3869,604300.0
2009-03-16 09:30:00,16.16,16.25,16.04,16.14,205800.0,12.4254,12.4946,12.3331,12.41,205800.0
2009-03-16 09:35:00,16.15,16.29,16.08,16.23,281200.0,12.4177,12.5253,12.3639,12.4792,281200.0
2009-03-16 09:40:00,16.22,16.24,16.07,16.12,224200.0,12.4715,12.4869,12.3562,12.3946,224200.0
2009-03-16 09:45:00,16.12,16.15,16.06,16.07,143600.0,12.3946,12.4177,12.3485,12.3562,143600.0
2009-03-16 09:50:00,16.07,16.18,16.0,16.18,212600.0,12.3562,12.4408,12.3024,12.4408,212600.0
2009-03-16 09:55:00,16.17,16.21,16.11,16.19,198500.0,12.4331,12.4638,12.3869,12.4485,198500.0
2009-03-16 10:00:00,16.18,16.25,16.13,16.25,225100.0,12.4408,12.4946,12.4023,12.4946,225100.0
2009-03-16 10:05:00,16.25,16.25,16.18,16.21,96100.0,12.4946,12.4946,12.4408,12.4638,96100.0
2009-03-16 10:10:00,16.21,16.24,16.1,16.13,93500.0,12.4638,12.4869,12.3793,12.4023,93500.0
2009-03-16 10:15:00,16.12,16.17,16.1,16.17,91500.0,12.3946,12.4331,12.3793,12.4331,91500.0
2009-03-16 10:20:00,16.17,16.38,16.17,16.38,214500.0,12.4331,12.5945,12.4331,12.5945,214500.0
2009-03-16 10:25:00,16.37,16.4,16.24,16.27,339800.0,12.5869,12.6099,12.4869,12.51,339800.0
2009-03-16 10:30:00,16.27,16.47,16.27,16.42,272400.0,12.51,12.6637,12.51,12.6253,272400.0
2009-03-16 10:35:00,16.42,16.44,16.32,16.35,236600.0,12.6253,12.6407,12.5484,12.5715,236600.0
2009-03-16 10:40:00,16.34,16.39,16.3,16.32,126300.0,12.5638,12.6022,12.533,12.5484,126300.0
2009-03-16 10:45:00,16.31,16.45,16.31,16.43,175000.0,12.5407,12.6484,12.5407,12.633,175000.0
2009-03-16 10:50:00,16.43,16.47,16.38,16.43,168800.0,12.633,12.6637,12.5945,12.633,168800.0
2009-03-16 10:55:00,16.43,16.46,16.38,16.39,252300.0,12.633,12.6561,12.5945,12.6022,252300.0
2009-03-16 11:00:00,16.38,16.39,16.35,16.39,83400.0,12.5945,12.6022,12.5715,12.6022,83400.0
2009-03-16 11:05:00,16.39,16.48,16.38,16.43,164300.0,12.6022,12.6714,12.5945,12.633,164300.0
2009-03-16 11:10:00,16.44,16.49,16.42,16.47,78700.0,12.6407,12.6791,12.6253,12.6637,78700.0
2009-03-16 11:15:00,16.47,16.52,16.46,16.47,133000.0,12.6637,12.7022,12.6561,12.6637,133000.0
2009-03-16 11:20:00,16.47,16.55,16.46,16.55,212300.0,12.6637,12.7253,12.6561,12.7253,212300.0
2009-03-16 11:25:00,16.54,16.62,16.53,16.62,104100.0,12.7176,12.7791,12.7099,12.7791,104100.0
2009-03-16 11:30:00,16.62,16.7,16.6,16.64,191700.0,12.7791,12.8406,12.7637,12.7945,191700.0
2009-03-16 11:35:00,16.63,16.73,16.62,16.68,143800.0,12.7868,12.8637,12.7791,12.8252,143800.0
2009-03-16 11:40:00,16.68,16.7,16.66,16.67,123200.0,12.8252,12.8406,12.8098,12.8175,123200.0
2009-03-16 11:45:00,16.68,16.72,16.67,16.7,126700.0,12.8252,12.856,12.8175,12.8406,126700.0
2009-03-16 11:50:00,16.7,16.76,16.67,16.67,132000.0,12.8406,12.8867,12.8175,12.8175,132000.0
2009-03-16 11:55:00,16.67,16.69,16.64,16.65,59400.0,12.8175,12.8329,12.7945,12.8021,59400.0
2009-03-16 12:00:00,16.65,16.65,16.59,16.59,141900.0,12.8021,12.8021,12.756,12.756,141900.0
2009-03-16 12:05:00,16.6,16.62,16.58,16.6,126100.0,12.7637,12.7791,12.7483,12.7637,126100.0
2009-03-16 12:10:00,16.6,16.68,16.59,16.67,115200.0,12.7637,12.8252,12.756,12.8175,115200.0
2009-03-16 12:15:00,16.67,16.7,16.67,16.7,98400.0,12.8175,12.8406,12.8175,12.8406,98400.0
2009-03-16 12:20:00,16.69,16.74,16.68,16.68,200800.0,12.8329,12.8713,12.8252,12.8252,200800.0
2009-03-16 12:25:00,16.68,16.7,16.64,16.66,152700.0,12.8252,12.8406,12.7945,12.8098,152700.0
2009-03-16 12:30:00,16.66,16.71,16.65,16.71,266100.0,12.8098,12.8483,12.8021,12.8483,266100.0
2009-03-16 12:35:00,16.71,16.78,16.7,16.77,120700.0,12.8483,12.9021,12.8406,12.8944,120700.0
2009-03-16 12:40:00,16.78,16.8,16.77,16.79,67400.0,12.9021,12.9175,12.8944,12.9098,67400.0
2009-03-16 12:45:00,16.79,16.85,16.79,16.85,81100.0,12.9098,12.9559,12.9098,12.9559,81100.0
2009-03-16 12:50:00,16.85,16.92,16.83,16.91,176100.0,12.9559,13.0098,12.9405,13.0021,176100.0
2009-03-16 12:55:00,16.91,16.99,16.91,16.97,113700.0,13.0021,13.0636,13.0021,13.0482,113700.0
2009-03-16 13:00:00,16.97,16.98,16.89,16.89,120300.0,13.0482,13.0559,12.9867,12.9867,120300.0
2009-03-16 13:05:00,16.9,16.92,16.88,16.91,53000.0,12.9944,13.0098,12.979,13.0021,53000.0
2009-03-16 13:10:00,16.92,16.93,16.9,16.91,75700.0,13.0098,13.0174,12.9944,13.0021,75700.0
2009-03-16 13:15:00,16.92,16.94,16.89,16.94,58100.0,13.0098,13.0251,12.9867,13.0251,58100.0
2009-03-16 13:20:00,16.93,16.96,16.91,16.95,75200.0,13.0174,13.0405,13.0021,13.0328,75200.0
2009-03-16 13:25:00,16.95,16.96,16.92,16.94,61000.0,13.0328,13.0405,13.0098,13.0251,61000.0
2009-03-16 13:30:00,16.95,16.99,16.89,16.9,172000.0,13.0328,13.0636,12.9867,12.9944,172000.0
2009-03-16 13:35:00,16.9,16.94,16.89,16.89,199800.0,12.9944,13.0251,12.9867,12.9867,199800.0
2009-03-16 13:40:00,16.9,16.95,16.9,16.92,143800.0,12.9944,13.0328,12.9944,13.0098,143800.0
2009-03-16 13:45:00,16.93,16.98,16.93,16.96,64500.0,13.0174,13.0559,13.0174,13.0405,64500.0
2009-03-16 13:50:00,16.96,16.98,16.94,16.94,55900.0,13.0405,13.0559,13.0251,13.0251,55900.0
2009-03-16 13:55:00,16.94,16.94,16.86,16.87,79700.0,13.0251,13.0251,12.9636,12.9713,79700.0
2009-03-16 14:00:00,16.86,16.86,16.81,16.85,74100.0,12.9636,12.9636,12.9252,12.9559,74100.0
2009-03-16 14:05:00,16.85,16.85,16.72,16.77,168700.0,12.9559,12.9559,12.856,12.8944,168700.0
2009-03-16 14:10:00,16.77,16.78,16.74,16.77,127800.0,12.8944,12.9021,12.8713,12.8944,127800.0
2009-03-16 14:15:00,16.77,16.89,16.77,16.88,104900.0,12.8944,12.9867,12.8944,12.979,104900.0
2009-03-16 14:20:00,16.88,16.88,16.74,16.74,100500.0,12.979,12.979,12.8713,12.8713,100500.0
2009-03-16 14:25:00,16.75,16.8,16.75,16.8,157600.0,12.879,12.9175,12.879,12.9175,157600.0
2009-03-16 14:30:00,16.8,16.8,16.71,16.73,88900.0,12.9175,12.9175,12.8483,12.8637,88900.0
2009-03-16 14:35:00,16.73,16.77,16.72,16.76,86100.0,12.8637,12.8944,12.856,12.8867,86100.0
2009-03-16 14:40:00,16.76,16.85,16.76,16.83,70200.0,12.8867,12.9559,12.8867,12.9405,70200.0
2009-03-16 14:45:00,16.83,16.85,16.8,16.83,112800.0,12.9405,12.9559,12.9175,12.9405,112800.0
2009-03-16 14:50:00,16.83,16.88,16.8,16.81,92300.0,12.9405,12.979,12.9175,12.9252,92300.0
2009-03-16 14:55:00,16.8,16.82,16.69,16.71,129400.0,12.9175,12.9329,12.8329,12.8483,129400.0
2009-03-16 15:00:00,16.72,16.77,16.69,16.72,100600.0,12.856,12.8944,12.8329,12.856,100600.0
2009-03-16 15:05:00,16.71,16.76,16.69,16.74,98300.0,12.8483,12.8867,12.8329,12.8713,98300.0
2009-03-16 15:10:00,16.74,16.75,16.72,16.75,85800.0,12.8713,12.879,12.856,12.879,85800.0
2009-03-16 15:15:00,16.74,16.74,16.66,16.67,209400.0,12.8713,12.8713,12.8098,12.8175,209400.0
2009-03-16 15:20:00,16.67,16.67,16.52,16.53,101700.0,12.8175,12.8175,12.7022,12.7099,101700.0
2009-03-16 15:25:00,16.52,16.6,16.52,16.59,111600.0,12.7022,12.7637,12.7022,12.756,111600.0
2009-03-16 15:30:00,16.59,16.64,16.58,16.63,147600.0,12.756,12.7945,12.7483,12.7868,147600.0
2009-03-16 15:35:00,16.62,16.64,16.48,16.49,188100.0,12.7791,12.7945,12.6714,12.6791,188100.0
2009-03-16 15:40:00,16.5,16.51,16.45,16.47,185200.0,12.6868,12.6945,12.6484,12.6637,185200.0
2009-03-16 15:45:00,16.46,16.56,16.46,16.54,249900.0,12.6561,12.7329,12.6561,12.7176,249900.0
2009-03-16 15:50:00,16.54,16.55,16.49,16.5,319000.0,12.7176,12.7253,12.6791,12.6868,319000.0
2009-03-16 15:55:00,16.51,16.52,16.47,16.49,396400.0,12.6945,12.7022,12.6637,12.6791,396400.0
2009-03-17 09:30:00,16.4,16.51,16.29,16.32,168100.0,12.6099,12.6945,12.5253,12.5484,168100.0
2009-03-17 09:35:00,16.31,16.38,16.16,16.16,209700.0,12.5407,12.5945,12.4254,12.4254,209700.0
2009-03-17 09:40:00,16.17,16.3,16.12,16.17,171500.0,12.4331,12.533,12.3946,12.4331,171500.0
2009-03-17 09:45:00,16.16,16.31,16.14,16.3,141700.0,12.4254,12.5407,12.41,12.533,141700.0
2009-03-17 09:50:00,16.29,16.42,16.25,16.41,156500.0,12.5253,12.6253,12.4946,12.6176,156500.0
2009-03-17 09:55:00,16.4,16.48,16.31,16.32,139600.0,12.6099,12.6714,12.5407,12.5484,139600.0
2009-03-17 10:00:00,16.31,16.54,16.3,16.31,327400.0,12.5407,12.7176,12.533,12.5407,327400.0
2009-03-17 10:05:00,16.31,16.4,16.26,16.4,132900.0,12.5407,12.6099,12.5023,12.6099,132900.0
2009-03-17 10:10:00,16.4,16.43,16.25,16.35,122500.0,12.6099,12.633,12.4946,12.5715,122500.0
2009-03-17 10:15:00,16.36,16.45,16.35,16.37,153100.0,12.5792,12.6484,12.5715,12.5869,153100.0
2009-03-17 10:20:00,16.37,16.59,16.37,16.58,153300.0,12.5869,12.756,12.5869,12.7483,153300.0
2009-03-17 10:25:00,16.58,16.59,16.38,16.39,159000.0,12.7483,12.756,12.5945,12.6022,159000.0
2009-03-17 10:30:00,16.4,16.45,16.35,16.44,61500.0,12.6099,12.6484,12.5715,12.6407,61500.0
2009-03-17 10:35:00,16.44,16.54,16.42,16.52,101300.0,12.6407,12.7176,12.6253,12.7022,101300.0
2009-03-17 10:40:00,16.52,16.64,16.48,16.64,109500.0,12.7022,12.7945,12.6714,12.7945,109500.0
2009-03-17 10:45:00,16.64,16.7,16.62,16.68,145600.0,12.7945,12.8406,12.7791,12.8252,145600.0
2009-03-17 10:50:00,16.68,16.68,16.62,16.67,90900.0,12.8252,12.8252,12.7791,12.8175,90900.0
2009-03-17 10:55:00,16.67,16.68,16.59,16.6,76100.0,12.8175,12.8252,12.756,12.7637,76100.0
2009-03-17 11:00:00,16.6,16.61,16.52,16.53,67800.0,12.7637,12.7714,12.7022,12.7099,67800.0
2009-03-17 11:05:00,16.52,16.64,16.51,16.61,71600.0,12.7022,12.7945,12.6945,12.7714,71600.0
2009-03-17 11:10:00,16.61,16.63,16.58,16.59,79500.0,12.7714,12.7868,12.7483,12.756,79500.0
2009-03-17 11:15:00,16.59,16.62,16.53,16.53,66600.0,12.756,12.7791,12.7099,12.7099,66600.0
2009-03-17 11:20:00,16.53,16.62,16.52,16.54,95000.0,12.7099,12.7791,12.7022,12.7176,95000.0
2009-03-17 11:25:00,16.54,16.58,16.54,16.55,57500.0,12.7176,12.7483,12.7176,12.7253,57500.0
2009-03-17 11:30:00,16.55,16.57,16.45,16.46,87100.0,12.7253,12.7406,12.6484,12.6561,87100.0
2009-03-17 11:35:00,16.47,16.53,16.47,16.52,95400.0,12.6637,12.7099,12.6637,12.7022,95400.0
2009-03-17 11:40:00,16.52,16.62,16.52,16.59,132900.0,12.7022,12.7791,12.7022,12.756,132900.0
2009-03-17 11:45:00,16.6,16.64,16.59,16.64,121400.0,12.7637,12.7945,12.756,12.7945,121400.0
2009-03-17 11:50:00,16.64,16.69,16.63,16.68,73300.0,12.7945,12.8329,12.7868,12.8252,73300.0
2009-03-17 11:55:00,16.68,16.75,16.67,16.75,81500.0,12.8252,12.879,12.8175,12.879,81500.0
2009-03-17 12:00:00,16.75,16.81,16.75,16.79,129800.0,12.879,12.9252,12.879,12.9098,129800.0
2009-03-17 12:05:00,16.79,16.8,16.76,16.8,91100.0,12.9098,12.9175,12.8867,12.9175,91100.0
2009-03-17 12:10:00,16.8,16.8,16.69,16.71,73600.0,12.9175,12.9175,12.8329,12.8483,73600.0
2009-03-17 12:15:00,16.7,16.81,16.7,16.81,98400.0,12.8406,12.9252,12.8406,12.9252,98400.0
2009-03-17 12:20:00,16.8,16.87,16.8,16.84,142100.0,12.9175,12.9713,12.9175,12.9482,142100.0
2009-03-17 12:25:00,16.84,16.9,16.84,16.89,194800.0,12.9482,12.9944,12.9482,12.9867,194800.0
2009-03-17 12:30:00,16.89,16.93,16.89,16.92,193100.0,12.9867,13.0174,12.9867,13.0098,193100.0
2009-03-17 12:35:00,16.92,17.1,16.9,17.1,245600.0,13.0098,13.1482,12.9944,13.1482,245600.0
2009-03-17 12:40:00,17.1,17.2,17.07,17.18,287400.0,13.1482,13.225,13.1251,13.2097,287400.0
2009-03-17 12:45:00,17.18,17.25,17.17,17.22,307300.0,13.2097,13.2635,13.202,13.2404,307300.0
2009-03-17 12:50:00,17.23,17.23,17.1,17.18,303800.0,13.2481,13.2481,13.1482,13.2097,303800.0
2009-03-17 12:55:00,17.17,17.22,17.16,17.17,231500.0,13.202,13.2404,13.1943,13.202,231500.0
2009-03-17 13:00:00,17.17,17.23,17.17,17.2,173000.0,13.202,13.2481,13.202,13.225,173000.0
2009-03-17 13:05:00,17.21,17.21,17.15,17.16,226700.0,13.2327,13.2327,13.1866,13.1943,226700.0
2009-03-17 13:10:00,17.15,17.25,17.15,17.22,163300.0,13.1866,13.2635,13.1866,13.2404,163300.0
2009-03-17 13:15:00,17.21,17.36,17.21,17.29,240900.0,13.2327,13.3481,13.2327,13.2942,240900.0
2009-03-17 13:20:00,17.29,17.38,17.27,17.36,191000.0,13.2942,13.3634,13.2789,13.3481,191000.0
2009-03-17 13:25:00,17.35,17.39,17.29,17.29,153600.0,13.3404,13.3711,13.2942,13.2942,153600.0
2009-03-17 13:30:00,17.29,17.4,17.28,17.38,204400.0,13.2942,13.3788,13.2866,13.3634,204400.0
2009-03-17 13:35:00,17.38,17.42,17.36,17.36,113800.0,13.3634,13.3942,13.3481,13.3481,113800.0
2009-03-17 13:40:00,17.36,17.4,17.34,17.34,285900.0,13.3481,13.3788,13.3327,13.3327,285900.0
2009-03-17 13:45:00,17.35,17.36,17.26,17.26,195600.0,13.3404,13.3481,13.2712,13.2712,195600.0
2009-03-17 13:50:00,17.25,17.26,17.2,17.26,159500.0,13.2635,13.2712,13.225,13.2712,159500.0
2009-03-17 13:55:00,17.26,17.3,17.14,17.17,160600.0,13.2712,13.3019,13.1789,13.202,160600.0
2009-03-17 14:00:00,17.17,17.19,17.12,17.15,151000.0,13.202,13.2174,13.1635,13.1866,151000.0
2009-03-17 14:05:00,17.15,17.15,17.1,17.13,152600.0,13.1866,13.1866,13.1482,13.1712,152600.0
2009-03-17 14:10:00,17.13,17.26,17.13,17.26,214900.0,13.1712,13.2712,13.1712,13.2712,214900.0
2009-03-17 14:15:00,17.27,17.27,17.19,17.2,320900.0,13.2789,13.2789,13.2174,13.225,320900.0
2009-03-17 14:20:00,17.2,17.26,17.18,17.21,174300.0,13.225,13.2712,13.2097,13.2327,174300.0
2009-03-17 14:25:00,17.22,17.22,17.05,17.07,218100.0,13.2404,13.2404,13.1097,13.1251,218100.0
2009-03-17 14:30:00,17.07,17.09,17.05,17.05,163100.0,13.1251,13.1405,13.1097,13.1097,163100.0
2009-03-17 14:35:00,17.05,17.14,17.04,17.13,270300.0,13.1097,13.1789,13.102,13.1712,270300.0
2009-03-17 14:40:00,17.14,17.26,17.14,17.25,166800.0,13.1789,13.2712,13.1789,13.2635,166800.0
2009-03-17 14:45:00,17.25,17.28,17.22,17.24,125100.0,13.2635,13.2866,13.2404,13.2558,125100.0
2009-03-17 14:50:00,17.24,17.27,17.22,17.23,89800.0,13.2558,13.2789,13.2404,13.2481,89800.0
2009-03-17 14:55:00,17.23,17.23,17.16,17.17,120600.0,13.2481,13.2481,13.1943,13.202,120600.0
2009-03-17 15:00:00,17.17,17.19,17.13,17.18,104100.0,13.202,13.2174,13.1712,13.2097,104100.0
2009-03-17 15:05:00,17.18,17.29,17.18,17.27,221600.0,13.2097,13.2942,13.2097,13.2789,221600.0
2009-03-17 15:10:00,17.27,17.29,17.21,17.27,138100.0,13.2789,13.2942,13.2327,13.2789,138100.0
2009-03-17 15:15:00,17.27,17.29,17.22,17.25,124400.0,13.2789,13.2942,13.2404,13.2635,124400.0
2009-03-17 15:20:00,17.24,17.32,17.23,17.24,157700.0,13.2558,13.3173,13.2481,13.2558,157700.0
2009-03-17 15:25:00,17.24,17.25,17.19,17.2,102000.0,13.2558,13.2635,13.2174,13.225,102000.0
2009-03-17 15:30:00,17.19,17.22,17.11,17.15,218700.0,13.2174,13.2404,13.1558,13.1866,218700.0
2009-03-17 15:35:00,17.15,17.17,17.07,17.11,339900.0,13.1866,13.202,13.1251,13.1558,339900.0
2009-03-17 15:40:00,17.1,17.22,17.1,17.19,281000.0,13.1482,13.2404,13.1482,13.2174,281000.0
2009-03-17 15:45:00,17.2,17.2,17.12,17.16,306500.0,13.225,13.225,13.1635,13.1943,306500.0
2009-03-17 15:50:00,17.16,17.23,17.16,17.22,414300.0,13.1943,13.2481,13.1943,13.2404,414300.0
2009-03-17 15:55:00,17.21,17.33,17.21,17.31,621100.0,13.2327,13.325,13.2327,13.3096,621100.0
2009-03-18 09:30:00,17.22,17.22,16.87,16.88,241500.0,13.2404,13.2404,12.9713,12.979,241500.0
2009-03-18 09:35:00,16.9,16.92,16.61,16.78,410900.0,12.9944,13.0098,12.7714,12.9021,410900.0
2009-03-18 09:40:00,16.77,16.81,16.6,16.72,332800.0,12.8944,12.9252,12.7637,12.856,332800.0
2009-03-18 09:45:00,16.73,16.83,16.69,16.83,255400.0,12.8637,12.9405,12.8329,12.9405,255400.0
2009-03-18 09:50:00,16.83,16.93,16.76,16.77,209900.0,12.9405,13.0174,12.8867,12.8944,209900.0
2009-03-18 09:55:00,16.77,16.96,16.77,16.95,150500.0,12.8944,13.0405,12.8944,13.0328,150500.0
2009-03-18 10:00:00,16.95,16.96,16.86,16.91,171600.0,13.0328,13.0405,12.9636,13.0021,171600.0
2009-03-18 10:05:00,16.91,16.95,16.84,16.85,218400.0,13.0021,13.0328,12.9482,12.9559,218400.0
2009-03-18 10:10:00,16.85,16.86,16.82,16.84,198700.0,12.9559,12.9636,12.9329,12.9482,198700.0
2009-03-18 10:15:00,16.83,16.86,16.79,16.8,210000.0,12.9405,12.9636,12.9098,12.9175,210000.0
2009-03-18 10:20:00,16.8,16.81,16.75,16.79,188400.0,12.9175,12.9252,12.879,12.9098,188400.0
2009-03-18 10:25:00,16.78,16.78,16.74,16.76,327800.0,12.9021,12.9021,12.8713,12.8867,327800.0
2009-03-18 10:30:00,16.76,16.78,16.54,16.56,394800.0,12.8867,12.9021,12.7176,12.7329,394800.0
2009-03-18 10:35:00,16.56,16.57,16.48,16.55,279800.0,12.7329,12.7406,12.6714,12.7253,279800.0
2009-03-18 10:40:00,16.55,16.6,16.53,16.6,169400.0,12.7253,12.7637,12.7099,12.7637,169400.0
2009-03-18 10:45:00,16.61,16.69,16.6,16.68,247100.0,12.7714,12.8329,12.7637,12.8252,247100.0
2009-03-18 10:50:00,16.69,16.69,16.6,16.61,211200.0,12.8329,12.8329,12.7637,12.7714,211200.0
2009-03-18 10:55:00,16.61,16.69,16.59,16.64,271200.0,12.7714,12.8329,12.756,12.7945,271200.0
2009-03-18 11:00:00,16.65,16.71,16.63,16.67,142500.0,12.8021,12.8483,12.7868,12.8175,142500.0
2009-03-18 11:05:00,16.67,16.68,16.63,16.64,139100.0,12.8175,12.8252,12.7868,12.7945,139100.0
2009-03-18 11:10:00,16.63,16.67,16.59,16.62,186600.0,12.7868,12.8175,12.756,12.7791,186600.0
2009-03-18 11:15:00,16.62,16.65,16.54,16.54,121600.0,12.7791,12.8021,12.7176,12.7176,121600.0
2009-03-18 11:20:00,16.54,16.55,16.5,16.51,157500.0,12.7176,12.7253,12.6868,12.6945,157500.0
2009-03-18 11:25:00,16.5,16.55,16.5,16.55,147600.0,12.6868,12.7253,12.6868,12.7253,147600.0
2009-03-18 11:30:00,16.54,16.62,16.54,16.59,127600.0,12.7176,12.7791,12.7176,12.756,127600.0
2009-03-18 11:35:00,16.58,16.61,16.49,16.5,126100.0,12.7483,12.7714,12.6791,12.6868,126100.0
2009-03-18 11:40:00,16.5,16.64,16.5,16.64,111400.0,12.6868,12.7945,12.6868,12.7945,111400.0
2009-03-18 11:45:00,16.64,16.66,16.61,16.62,146100.0,12.7945,12.8098,12.7714,12.7791,146100.0
2009-03-18 11:50:00,16.63,16.73,16.6,16.72,155400.0,12.7868,12.8637,12.7637,12.856,155400.0
2009-03-18 11:55:00,16.71,16.81,16.7,16.81,131700.0,12.8483,12.9252,12.8406,12.9252,131700.0
2009-03-18 12:00:00,16.81,16.92,16.8,16.84,372400.0,12.9252,13.0098,12.9175,12.9482,372400.0
2009-03-18 12:05:00,16.84,16.94,16.84,16.94,232600.0,12.9482,13.0251,12.9482,13.0251,232600.0
2009-03-18 12:10:00,16.93,16.94,16.86,16.86,116800.0,13.0174,13.0251,12.9636,12.9636,116800.0
2009-03-18 12:15:00,16.86,16.92,16.85,16.9,100900.0,12.9636,13.0098,12.9559,12.9944,100900.0
2009-03-18 12:20:00,16.9,16.95,16.89,16.9,115600.0,12.9944,13.0328,12.9867,12.9944,115600.0
2009-03-18 12:25:00,16.92,16.93,16.89,16.9,85400.0,13.0098,13.0174,12.9867,12.9944,85400.0
2009-03-18 12:30:00,16.9,16.9,16.81,16.9,249400.0,12.9944,12.9944,12.9252,12.9944,249400.0
2009-03-18 12:35:00,16.9,16.92,16.86,16.91,146000.0,12.9944,13.0098,12.9636,13.0021,146000.0
2009-03-18 12:40:00,16.91,16.99,16.91,16.98,100300.0,13.0021,13.0636,13.0021,13.0559,100300.0
2009-03-18 12:45:00,16.97,17.0,16.93,16.96,252500.0,13.0482,13.0713,13.0174,13.0405,252500.0
2009-03-18 12:50:00,16.97,16.97,16.9,16.94,107100.0,13.0482,13.0482,12.9944,13.0251,107100.0
2009-03-18 12:55:00,16.94,17.09,16.93,17.04,150900.0,13.0251,13.1405,13.0174,13.102,150900.0
2009-03-18 13:00:00,17.04,17.07,16.99,17.03,106000.0,13.102,13.1251,13.0636,13.0943,106000.0
2009-03-18 13:05:00,17.04,17.08,17.0,17.0,77400.0,13.102,13.1328,13.0713,13.0713,77400.0
2009-03-18 13:10:00,16.99,17.05,16.97,17.04,126300.0,13.0636,13.1097,13.0482,13.102,126300.0
2009-03-18 13:15:00,17.03,17.03,16.93,16.95,81200.0,13.0943,13.0943,13.0174,13.0328,81200.0
2009-03-18 13:20:00,16.96,17.01,16.95,16.99,58900.0,13.0405,13.079,13.0328,13.0636,58900.0
2009-03-18 13:25:00,16.98,17.0,16.97,16.99,64000.0,13.0559,13.0713,13.0482,13.0636,64000.0
2009-03-18 13:30:00,17.0,17.0,16.96,17.0,61900.0,13.0713,13.0713,13.0405,13.0713,61900.0
2009-03-18 13:35:00,17.0,17.01,16.96,16.98,111000.0,13.0713,13.079,13.0405,13.0559,111000.0
2009-03-18 13:40:00,16.99,17.04,16.96,17.04,466800.0,13.0636,13.102,13.0405,13.102,466800.0
2009-03-18 13:45:00,17.05,17.09,17.04,17.08,170200.0,13.1097,13.1405,13.102,13.1328,170200.0
2009-03-18 13:50:00,17.08,17.15,17.08,17.14,196600.0,13.1328,13.1866,13.1328,13.1789,196600.0
2009-03-18 13:55:00,17.15,17.15,17.02,17.02,291000.0,13.1866,13.1866,13.0866,13.0866,291000.0
2009-03-18 14:00:00,17.02,17.02,16.96,16.99,172700.0,13.0866,13.0866,13.0405,13.0636,172700.0
2009-03-18 14:05:00,16.99,17.01,16.92,16.94,288300.0,13.0636,13.079,13.0098,13.0251,288300.0
2009-03-18 14:10:00,16.94,16.97,16.91,16.91,325800.0,13.0251,13.0482,13.0021,13.0021,325800.0
2009-03-18 14:15:00,16.91,17.16,16.87,17.06,565800.0,13.0021,13.1943,12.9713,13.1174,565800.0
2009-03-18 14:20:00,17.05,17.44,17.02,17.37,738400.0,13.1097,13.4096,13.0866,13.3558,738400.0
2009-03-18 14:25:00,17.36,17.39,17.17,17.28,510200.0,13.3481,13.3711,13.202,13.2866,510200.0
2009-03-18 14:30:00,17.28,17.39,17.14,17.17,567800.0,13.2866,13.3711,13.1789,13.202,567800.0
2009-03-18 14:35:00,17.17,17.33,17.17,17.27,310500.0,13.202,13.325,13.202,13.2789,310500.0
2009-03-18 14:40:00,17.28,17.41,17.23,17.39,329800.0,13.2866,13.3865,13.2481,13.3711,329800.0
2009-03-18 14:45:00,17.39,17.42,17.3,17.4,480000.0,13.3711,13.3942,13.3019,13.3788,480000.0
2009-03-18 14:50:00,17.4,17.5,17.35,17.47,337800.0,13.3788,13.4557,13.3404,13.4326,337800.0
2009-03-18 14:55:00,17.47,17.51,17.45,17.49,229700.0,13.4326,13.4634,13.4173,13.448,229700.0
2009-03-18 15:00:00,17.5,17.5,17.37,17.44,243100.0,13.4557,13.4557,13.3558,13.4096,243100.0
2009-03-18 15:05:00,17.45,17.55,17.39,17.55,292300.0,13.4173,13.4942,13.3711,13.4942,292300.0
2009-03-18 15:10:00,17.54,17.61,17.52,17.59,300500.0,13.4865,13.5403,13.4711,13.5249,300500.0
2009-03-18 15:15:00,17.58,17.59,17.38,17.42,384500.0,13.5172,13.5249,13.3634,13.3942,384500.0
2009-03-18 15:20:00,17.44,17.44,17.21,17.27,435500.0,13.4096,13.4096,13.2327,13.2789,435500.0
2009-03-18 15:25:00,17.26,17.38,17.24,17.35,381300.0,13.2712,13.3634,13.2558,13.3404,381300.0
2009-03-18 15:30:00,17.35,17.39,17.24,17.29,387800.0,13.3404,13.3711,13.2558,13.2942,387800.0
2009-03-18 15:35:00,17.28,17.35,17.25,17.27,294300.0,13.2866,13.3404,13.2635,13.2789,294300.0
2009-03-18 15:40:00,17.27,17.38,17.26,17.36,388500.0,13.2789,13.3634,13.2712,13.3481,388500.0
2009-03-18 15:45:00,17.35,17.42,17.28,17.37,327100.0,13.3404,13.3942,13.2866,13.3558,327100.0
2009-03-18 15:50:00,17.37,17.43,17.36,17.4,379300.0,13.3558,13.4019,13.3481,13.3788,379300.0
2009-03-18 15:55:00,17.39,17.42,17.33,17.42,599000.0,13.3711,13.3942,13.325,13.3942,599000.0
2009-03-19 09:30:00,18.0,18.11,17.82,17.89,887300.0,13.8402,13.9247,13.7018,13.7556,887300.0
2009-03-19 09:35:00,17.89,17.9,17.79,17.79,423500.0,13.7556,13.7633,13.6787,13.6787,423500.0
2009-03-19 09:40:00,17.78,17.88,17.73,17.75,398800.0,13.671,13.7479,13.6326,13.6479,398800.0
2009-03-19 09:45:00,17.75,17.98,17.69,17.98,579200.0,13.6479,13.8248,13.6018,13.8248,579200.0
2009-03-19 09:50:00,17.98,18.11,17.95,18.05,606000.0,13.8248,13.9247,13.8017,13.8786,606000.0
2009-03-19 09:55:00,18.04,18.08,17.9,17.9,568300.0,13.8709,13.9017,13.7633,13.7633,568300.0
2009-03-19 10:00:00,17.9,17.96,17.83,17.87,296800.0,13.7633,13.8094,13.7094,13.7402,296800.0
2009-03-19 10:05:00,17.87,17.93,17.85,17.89,316700.0,13.7402,13.7863,13.7248,13.7556,316700.0
2009-03-19 10:10:00,17.88,18.02,17.84,18.01,460200.0,13.7479,13.8555,13.7171,13.8478,460200.0
2009-03-19 10:15:00,18.0,18.02,17.94,17.99,360900.0,13.8402,13.8555,13.794,13.8325,360900.0
2009-03-19 10:20:00,17.99,18.1,17.98,18.07,403100.0,13.8325,13.917,13.8248,13.894,403100.0
2009-03-19 10:25:00,18.07,18.15,18.07,18.09,301600.0,13.894,13.9555,13.894,13.9094,301600.0
2009-03-19 10:30:00,18.1,18.2,18.1,18.16,247900.0,13.917,13.9939,13.917,13.9632,247900.0
2009-03-19 10:35:00,18.17,18.25,18.16,18.25,307000.0,13.9709,14.0324,13.9632,14.0324,307000.0
2009-03-19 10:40:00,18.25,18.38,18.25,18.34,299900.0,14.0324,14.1323,14.0324,14.1016,299900.0
2009-03-19 10:45:00,18.35,18.43,18.34,18.43,278300.0,14.1093,14.1708,14.1016,14.1708,278300.0
2009-03-19 10:50:00,18.43,18.45,18.37,18.39,551000.0,14.1708,14.1862,14.1247,14.14,551000.0
2009-03-19 10:55:00,18.39,18.45,18.33,18.44,352100.0,14.14,14.1862,14.0939,14.1785,352100.0
2009-03-19 11:00:00,18.44,18.5,18.43,18.49,244500.0,14.1785,14.2246,14.1708,14.2169,244500.0
2009-03-19 11:05:00,18.48,18.54,18.45,18.46,166800.0,14.2092,14.2554,14.1862,14.1939,166800.0
2009-03-19 11:10:00,18.46,18.49,18.41,18.43,304300.0,14.1939,14.2169,14.1554,14.1708,304300.0
2009-03-19 11:15:00,18.44,18.55,18.4,18.54,228500.0,14.1785,14.2631,14.1477,14.2554,228500.0
2009-03-19 11:20:00,18.53,18.63,18.53,18.6,203300.0,14.2477,14.3246,14.2477,14.3015,203300.0
2009-03-19 11:25:00,18.61,18.68,18.5,18.5,252200.0,14.3092,14.363,14.2246,14.2246,252200.0
2009-03-19 11:30:00,18.5,18.53,18.38,18.38,235100.0,14.2246,14.2477,14.1323,14.1323,235100.0
2009-03-19 11:35:00,18.37,18.4,18.29,18.29,190900.0,14.1247,14.1477,14.0631,14.0631,190900.0
2009-03-19 11:40:00,18.29,18.31,18.21,18.22,206600.0,14.0631,14.0785,14.0016,14.0093,206600.0
2009-03-19 11:45:00,18.22,18.24,18.09,18.13,290400.0,14.0093,14.0247,13.9094,13.9401,290400.0
2009-03-19 11:50:00,18.13,18.14,18.02,18.1,257900.0,13.9401,13.9478,13.8555,13.917,257900.0
2009-03-19 11:55:00,18.11,18.18,18.06,18.11,362300.0,13.9247,13.9786,13.8863,13.9247,362300.0
2009-03-19 12:00:00,18.12,18.15,18.08,18.15,230800.0,13.9324,13.9555,13.9017,13.9555,230800.0
2009-03-19 12:05:00,18.16,18.17,18.08,18.1,179900.0,13.9632,13.9709,13.9017,13.917,179900.0
2009-03-19 12:10:00,18.1,18.18,18.09,18.11,192300.0,13.917,13.9786,13.9094,13.9247,192300.0
2009-03-19 12:15:00,18.1,18.11,18.03,18.06,134600.0,13.917,13.9247,13.8632,13.8863,134600.0
2009-03-19 12:20:00,18.07,18.16,18.03,18.15,157200.0,13.894,13.9632,13.8632,13.9555,157200.0
2009-03-19 12:25:00,18.16,18.18,18.11,18.17,111800.0,13.9632,13.9786,13.9247,13.9709,111800.0
2009-03-19 12:30:00,18.17,18.19,18.15,18.16,136600.0,13.9709,13.9863,13.9555,13.9632,136600.0
2009-03-19 12:35:00,18.16,18.2,18.11,18.13,149600.0,13.9632,13.9939,13.9247,13.9401,149600.0
2009-03-19 12:40:00,18.13,18.19,18.12,18.19,61500.0,13.9401,13.9863,13.9324,13.9863,61500.0
2009-03-19 12:45:00,18.2,18.28,18.16,18.27,189400.0,13.9939,14.0555,13.9632,14.0478,189400.0
2009-03-19 12:50:00,18.28,18.29,18.23,18.28,145600.0,14.0555,14.0631,14.017,14.0555,145600.0
2009-03-19 12:55:00,18.28,18.31,18.16,18.16,212700.0,14.0555,14.0785,13.9632,13.9632,212700.0
2009-03-19 13:00:00,18.18,18.23,18.13,18.16,212100.0,13.9786,14.017,13.9401,13.9632,212100.0
2009-03-19 13:05:00,18.16,18.21,18.13,18.16,173200.0,13.9632,14.0016,13.9401,13.9632,173200.0
2009-03-19 13:10:00,18.16,18.26,18.15,18.26,127900.0,13.9632,14.0401,13.9555,14.0401,127900.0
2009-03-19 13:15:00,18.27,18.36,18.26,18.34,114400.0,14.0478,14.117,14.0401,14.1016,114400.0
2009-03-19 13:20:00,18.34,18.39,18.33,18.37,123200.0,14.1016,14.14,14.0939,14.1247,123200.0
2009-03-19 13:25:00,18.38,18.38,18.3,18.32,112600.0,14.1323,14.1323,14.0708,14.0862,112600.0
2009-03-19 13:30:00,18.32,18.34,18.26,18.26,227700.0,14.0862,14.1016,14.0401,14.0401,227700.0
2009-03-19 13:35:00,18.26,18.31,18.21,18.3,144500.0,14.0401,14.0785,14.0016,14.0708,144500.0
2009-03-19 13:40:00,18.31,18.33,18.28,18.32,101500.0,14.0785,14.0939,14.0555,14.0862,101500.0
2009-03-19 13:45:00,18.33,18.41,18.32,18.41,111200.0,14.0939,14.1554,14.0862,14.1554,111200.0
2009-03-19 13:50:00,18.41,18.42,18.36,18.39,168300.0,14.1554,14.1631,14.117,14.14,168300.0
2009-03-19 13:55:00,18.4,18.42,18.37,18.4,143300.0,14.1477,14.1631,14.1247,14.1477,143300.0
2009-03-19 14:00:00,18.4,18.48,18.4,18.47,124700.0,14.1477,14.2092,14.1477,14.2015,124700.0
2009-03-19 14:05:00,18.48,18.49,18.42,18.45,151100.0,14.2092,14.2169,14.1631,14.1862,151100.0
2009-03-19 14:10:00,18.44,18.45,18.39,18.4,136800.0,14.1785,14.1862,14.14,14.1477,136800.0
2009-03-19 14:15:00,18.4,18.41,18.33,18.35,125200.0,14.1477,14.1554,14.0939,14.1093,125200.0
2009-03-19 14:20:00,18.36,18.36,18.21,18.22,249700.0,14.117,14.117,14.0016,14.0093,249700.0
2009-03-19 14:25:00,18.23,18.26,18.21,18.25,148800.0,14.017,14.0401,14.0016,14.0324,148800.0
2009-03-19 14:30:00,18.25,18.26,18.16,18.19,187800.0,14.0324,14.0401,13.9632,13.9863,187800.0
2009-03-19 14:35:00,18.19,18.22,18.15,18.2,104900.0,13.9863,14.0093,13.9555,13.9939,104900.0
2009-03-19 14:40:00,18.22,18.27,18.13,18.18,113000.0,14.0093,14.0478,13.9401,13.9786,113000.0
2009-03-19 14:45:00,18.19,18.22,18.16,18.2,205900.0,13.9863,14.0093,13.9632,13.9939,205900.0
2009-03-19 14:50:00,18.19,18.21,18.16,18.19,145000.0,13.9863,14.0016,13.9632,13.9863,145000.0
2009-03-19 14:55:00,18.19,18.22,18.18,18.22,102300.0,13.9863,14.0093,13.9786,14.0093,102300.0
2009-03-19 15:00:00,18.21,18.29,18.2,18.28,234300.0,14.0016,14.0631,13.9939,14.0555,234300.0
2009-03-19 15:05:00,18.27,18.28,18.11,18.13,184300.0,14.0478,14.0555,13.9247,13.9401,184300.0
2009-03-19 15:10:00,18.13,18.14,18.07,18.1,182300.0,13.9401,13.9478,13.894,13.917,182300.0
2009-03-19 15:15:00,18.11,18.12,18.08,18.08,188100.0,13.9247,13.9324,13.9017,13.9017,188100.0
2009-03-19 15:20:00,18.1,18.11,18.03,18.07,267500.0,13.917,13.9247,13.8632,13.894,267500.0
2009-03-19 15:25:00,18.07,18.09,18.04,18.08,215700.0,13.894,13.9094,13.8709,13.9017,215700.0
2009-03-19 15:30:00,18.08,18.15,18.08,18.1,246800.0,13.9017,13.9555,13.9017,13.917,246800.0
2009-03-19 15:35:00,18.1,18.11,17.98,17.98,228000.0,13.917,13.9247,13.8248,13.8248,228000.0
2009-03-19 15:40:00,17.98,17.99,17.88,17.9,391400.0,13.8248,13.8325,13.7479,13.7633,391400.0
2009-03-19 15:45:00,17.89,17.91,17.84,17.84,427800.0,13.7556,13.771,13.7171,13.7171,427800.0
2009-03-19 15:50:00,17.85,17.9,17.84,17.85,565000.0,13.7248,13.7633,13.7171,13.7248,565000.0
2009-03-19 15:55:00,17.85,17.87,17.79,17.83,651600.0,13.7248,13.7402,13.6787,13.7094,651600.0
2009-03-20 09:30:00,18.07,18.26,17.69,17.96,2389100.0,13.894,14.0401,13.6018,13.8094,2389100.0
2009-03-20 09:35:00,17.95,17.99,17.5,17.56,547500.0,13.8017,13.8325,13.4557,13.5018,547500.0
2009-03-20 09:40:00,17.57,17.69,17.5,17.69,478100.0,13.5095,13.6018,13.4557,13.6018,478100.0
2009-03-20 09:45:00,17.69,17.81,17.57,17.76,319300.0,13.6018,13.6941,13.5095,13.6556,319300.0
2009-03-20 09:50:00,17.76,17.95,17.76,17.84,289100.0,13.6556,13.8017,13.6556,13.7171,289100.0
2009-03-20 09:55:00,17.84,17.87,17.65,17.66,410100.0,13.7171,13.7402,13.571,13.5787,410100.0
2009-03-20 10:00:00,17.66,17.69,17.59,17.59,208900.0,13.5787,13.6018,13.5249,13.5249,208900.0
2009-03-20 10:05:00,17.59,17.63,17.53,17.58,274300.0,13.5249,13.5557,13.4788,13.5172,274300.0
2009-03-20 10:10:00,17.59,17.63,17.5,17.54,220700.0,13.5249,13.5557,13.4557,13.4865,220700.0
2009-03-20 10:15:00,17.53,17.63,17.5,17.51,281400.0,13.4788,13.5557,13.4557,13.4634,281400.0
2009-03-20 10:20:00,17.52,17.59,17.46,17.56,295100.0,13.4711,13.5249,13.425,13.5018,295100.0
2009-03-20 10:25:00,17.56,17.59,17.5,17.55,202300.0,13.5018,13.5249,13.4557,13.4942,202300.0
2009-03-20 10:30:00,17.55,17.55,17.47,17.53,150500.0,13.4942,13.4942,13.4326,13.4788,150500.0
2009-03-20 10:35:00,17.53,17.6,17.5,17.59,142800.0,13.4788,13.5326,13.4557,13.5249,142800.0
2009-03-20 10:40:00,17.59,17.6,17.54,17.57,114200.0,13.5249,13.5326,13.4865,13.5095,114200.0
2009-03-20 10:45:00,17.57,17.63,17.54,17.62,117500.0,13.5095,13.5557,13.4865,13.548,117500.0
2009-03-20 10:50:00,17.63,17.73,17.58,17.72,180200.0,13.5557,13.6326,13.5172,13.6249,180200.0
2009-03-20 10:55:00,17.72,17.77,17.71,17.71,128700.0,13.6249,13.6633,13.6172,13.6172,128700.0
2009-03-20 11:00:00,17.72,17.72,17.6,17.61,143400.0,13.6249,13.6249,13.5326,13.5403,143400.0
2009-03-20 11:05:00,17.6,17.61,17.55,17.57,136500.0,13.5326,13.5403,13.4942,13.5095,136500.0
2009-03-20 11:10:00,17.57,17.6,17.55,17.57,130100.0,13.5095,13.5326,13.4942,13.5095,130100.0
2009-03-20 11:15:00,17.57,17.57,17.48,17.51,133300.0,13.5095,13.5095,13.4403,13.4634,133300.0
2009-03-20 11:20:00,17.51,17.51,17.39,17.39,111400.0,13.4634,13.4634,13.3711,13.3711,111400.0
2009-03-20 11:25:00,17.39,17.47,17.34,17.34,411200.0,13.3711,13.4326,13.3327,13.3327,411200.0
2009-03-20 11:30:00,17.35,17.35,17.28,17.3,365600.0,13.3404,13.3404,13.2866,13.3019,365600.0
2009-03-20 11:35:00,17.3,17.31,17.26,17.27,204700.0,13.3019,13.3096,13.2712,13.2789,204700.0
2009-03-20 11:40:00,17.26,17.32,17.18,17.18,264200.0,13.2712,13.3173,13.2097,13.2097,264200.0
2009-03-20 11:45:00,17.19,17.19,17.01,17.07,343000.0,13.2174,13.2174,13.079,13.1251,343000.0
2009-03-20 11:50:00,17.07,17.16,17.06,17.15,172800.0,13.1251,13.1943,13.1174,13.1866,172800.0
2009-03-20 11:55:00,17.14,17.15,17.06,17.07,267900.0,13.1789,13.1866,13.1174,13.1251,267900.0
2009-03-20 12:00:00,17.09,17.13,17.07,17.08,449200.0,13.1405,13.1712,13.1251,13.1328,449200.0
2009-03-20 12:05:00,17.08,17.17,17.07,17.14,78700.0,13.1328,13.202,13.1251,13.1789,78700.0
2009-03-20 12:10:00,17.15,17.26,17.14,17.26,71600.0,13.1866,13.2712,13.1789,13.2712,71600.0
2009-03-20 12:15:00,17.25,17.29,17.2,17.28,97200.0,13.2635,13.2942,13.225,13.2866,97200.0
2009-03-20 12:20:00,17.28,17.39,17.27,17.34,218900.0,13.2866,13.3711,13.2789,13.3327,218900.0
2009-03-20 12:25:00,17.34,17.38,17.33,17.38,55000.0,13.3327,13.3634,13.325,13.3634,55000.0
2009-03-20 12:30:00,17.37,17.44,17.35,17.44,178600.0,13.3558,13.4096,13.3404,13.4096,178600.0
2009-03-20 12:35:00,17.43,17.47,17.38,17.4,268000.0,13.4019,13.4326,13.3634,13.3788,268000.0
2009-03-20 12:40:00,17.4,17.44,17.33,17.35,216500.0,13.3788,13.4096,13.325,13.3404,216500.0
2009-03-20 12:45:00,17.34,17.4,17.34,17.39,154200.0,13.3327,13.3788,13.3327,13.3711,154200.0
2009-03-20 12:50:00,17.39,17.39,17.23,17.31,236300.0,13.3711,13.3711,13.2481,13.3096,236300.0
2009-03-20 12:55:00,17.31,17.31,17.22,17.23,153200.0,13.3096,13.3096,13.2404,13.2481,153200.0
2009-03-20 13:00:00,17.22,17.31,17.2,17.31,143600.0,13.2404,13.3096,13.225,13.3096,143600.0
2009-03-20 13:05:00,17.3,17.31,17.26,17.27,153400.0,13.3019,13.3096,13.2712,13.2789,153400.0
2009-03-20 13:10:00,17.27,17.27,17.22,17.25,96000.0,13.2789,13.2789,13.2404,13.2635,96000.0
2009-03-20 13:15:00,17.25,17.26,17.16,17.16,104800.0,13.2635,13.2712,13.1943,13.1943,104800.0
2009-03-20 13:20:00,17.16,17.16,17.01,17.03,222600.0,13.1943,13.1943,13.079,13.0943,222600.0
2009-03-20 13:25:00,17.04,17.07,17.02,17.03,116400.0,13.102,13.1251,13.0866,13.0943,116400.0
2009-03-20 13:30:00,17.02,17.1,17.0,17.08,139800.0,13.0866,13.1482,13.0713,13.1328,139800.0
2009-03-20 13:35:00,17.07,17.08,16.98,16.99,105900.0,13.1251,13.1328,13.0559,13.0636,105900.0
2009-03-20 13:40:00,17.0,17.0,16.93,16.94,109000.0,13.0713,13.0713,13.0174,13.0251,109000.0
2009-03-20 13:45:00,16.94,16.95,16.84,16.89,150300.0,13.0251,13.0328,12.9482,12.9867,150300.0
2009-03-20 13:50:00,16.89,16.95,16.85,16.85,152000.0,12.9867,13.0328,12.9559,12.9559,152000.0
2009-03-20 13:55:00,16.85,16.88,16.82,16.84,119400.0,12.9559,12.979,12.9329,12.9482,119400.0
2009-03-20 14:00:00,16.84,16.86,16.8,16.84,130100.0,12.9482,12.9636,12.9175,12.9482,130100.0
2009-03-20 14:05:00,16.85,16.85,16.76,16.77,181400.0,12.9559,12.9559,12.8867,12.8944,181400.0
2009-03-20 14:10:00,16.78,16.81,16.74,16.78,165100.0,12.9021,12.9252,12.8713,12.9021,165100.0
2009-03-20 14:15:00,16.78,16.86,16.76,16.85,183600.0,12.9021,12.9636,12.8867,12.9559,183600.0
2009-03-20 14:20:00,16.85,16.89,16.84,16.86,167300.0,12.9559,12.9867,12.9482,12.9636,167300.0
2009-03-20 14:25:00,16.87,16.93,16.78,16.92,158000.0,12.9713,13.0174,12.9021,13.0098,158000.0
2009-03-20 14:30:00,16.92,16.95,16.85,16.89,286500.0,13.0098,13.0328,12.9559,12.9867,286500.0
2009-03-20 14:35:00,16.89,16.9,16.85,16.9,104100.0,12.9867,12.9944,12.9559,12.9944,104100.0
2009-03-20 14:40:00,16.9,16.93,16.85,16.88,214500.0,12.9944,13.0174,12.9559,12.979,214500.0
2009-03-20 14:45:00,16.88,16.92,16.86,16.91,145200.0,12.979,13.0098,12.9636,13.0021,145200.0
2009-03-20 14:50:00,16.91,16.92,16.83,16.84,123000.0,13.0021,13.0098,12.9405,12.9482,123000.0
2009-03-20 14:55:00,16.84,16.94,16.81,16.94,154300.0,12.9482,13.0251,12.9252,13.0251,154300.0
2009-03-20 15:00:00,16.94,17.05,16.93,16.95,323800.0,13.0251,13.1097,13.0174,13.0328,323800.0
2009-03-20 15:05:00,16.95,17.02,16.94,17.0,125800.0,13.0328,13.0866,13.0251,13.0713,125800.0
2009-03-20 15:10:00,17.0,17.05,16.93,16.93,163600.0,13.0713,13.1097,13.0174,13.0174,163600.0
2009-03-20 15:15:00,16.93,16.95,16.9,16.92,156500.0,13.0174,13.0328,12.9944,13.0098,156500.0
2009-03-20 15:20:00,16.92,17.07,16.91,17.07,180000.0,13.0098,13.1251,13.0021,13.1251,180000.0
2009-03-20 15:25:00,17.07,17.07,17.01,17.04,231500.0,13.1251,13.1251,13.079,13.102,231500.0
2009-03-20 15:30:00,17.05,17.16,17.0,17.16,410400.0,13.1097,13.1943,13.0713,13.1943,410400.0
2009-03-20 15:35:00,17.16,17.2,17.05,17.07,202800.0,13.1943,13.225,13.1097,13.1251,202800.0
2009-03-20 15:40:00,17.07,17.09,17.0,17.05,255600.0,13.1251,13.1405,13.0713,13.1097,255600.0
2009-03-20 15:45:00,17.05,17.05,16.96,16.99,271500.0,13.1097,13.1097,13.0405,13.0636,271500.0
2009-03-20 15:50:00,16.99,17.0,16.9,16.9,566200.0,13.0636,13.0713,12.9944,12.9944,566200.0
2009-03-20 15:55:00,16.91,16.93,16.77,16.83,776700.0,13.0021,13.0174,12.8944,12.9405,776700.0
2009-03-23 09:30:00,17.38,17.49,17.24,17.39,404300.0,13.3634,13.448,13.2558,13.3711,404300.0
2009-03-23 09:35:00,17.39,17.43,17.28,17.42,390600.0,13.3711,13.4019,13.2866,13.3942,390600.0
2009-03-23 09:40:00,17.42,17.57,17.39,17.55,330000.0,13.3942,13.5095,13.3711,13.4942,330000.0
2009-03-23 09:45:00,17.56,17.71,17.52,17.62,319900.0,13.5018,13.6172,13.4711,13.548,319900.0
2009-03-23 09:50:00,17.61,17.73,17.58,17.73,275900.0,13.5403,13.6326,13.5172,13.6326,275900.0
2009-03-23 09:55:00,17.72,17.83,17.71,17.82,200000.0,13.6249,13.7094,13.6172,13.7018,200000.0
2009-03-23 10:00:00,17.83,17.95,17.83,17.92,325500.0,13.7094,13.8017,13.7094,13.7786,325500.0
2009-03-23 10:05:00,17.92,17.99,17.89,17.97,247700.0,13.7786,13.8325,13.7556,13.8171,247700.0
2009-03-23 10:10:00,17.97,18.0,17.91,17.95,275600.0,13.8171,13.8402,13.771,13.8017,275600.0
2009-03-23 10:15:00,17.94,18.0,17.94,18.0,250800.0,13.794,13.8402,13.794,13.8402,250800.0
2009-03-23 10:20:00,18.0,18.01,17.98,18.0,314000.0,13.8402,13.8478,13.8248,13.8402,314000.0
2009-03-23 10:25:00,17.99,18.01,17.88,17.89,259400.0,13.8325,13.8478,13.7479,13.7556,259400.0
2009-03-23 10:30:00,17.89,18.01,17.89,18.0,228500.0,13.7556,13.8478,13.7556,13.8402,228500.0
2009-03-23 10:35:00,18.0,18.03,17.95,17.98,601200.0,13.8402,13.8632,13.8017,13.8248,601200.0
2009-03-23 10:40:00,17.98,17.98,17.88,17.91,312900.0,13.8248,13.8248,13.7479,13.771,312900.0
2009-03-23 10:45:00,17.91,17.91,17.8,17.85,176100.0,13.771,13.771,13.6864,13.7248,176100.0
2009-03-23 10:50:00,17.85,17.9,17.82,17.87,281800.0,13.7248,13.7633,13.7018,13.7402,281800.0
2009-03-23 10:55:00,17.86,18.03,17.86,17.98,400100.0,13.7325,13.8632,13.7325,13.8248,400100.0
2009-03-23 11:00:00,17.99,18.05,17.95,17.96,235900.0,13.8325,13.8786,13.8017,13.8094,235900.0
2009-03-23 11:05:00,17.96,17.98,17.88,17.9,193800.0,13.8094,13.8248,13.7479,13.7633,193800.0
2009-03-23 11:10:00,17.89,17.89,17.78,17.84,290900.0,13.7556,13.7556,13.671,13.7171,290900.0
2009-03-23 11:15:00,17.84,17.91,17.83,17.85,113200.0,13.7171,13.771,13.7094,13.7248,113200.0
2009-03-23 11:20:00,17.85,17.88,17.79,17.8,120700.0,13.7248,13.7479,13.6787,13.6864,120700.0
2009-03-23 11:25:00,17.8,17.84,17.74,17.83,186800.0,13.6864,13.7171,13.6402,13.7094,186800.0
2009-03-23 11:30:00,17.84,17.96,17.83,17.92,249200.0,13.7171,13.8094,13.7094,13.7786,249200.0
2009-03-23 11:35:00,17.92,17.95,17.9,17.91,218900.0,13.7786,13.8017,13.7633,13.771,218900.0
2009-03-23 11:40:00,17.9,17.95,17.89,17.94,177200.0,13.7633,13.8017,13.7556,13.794,177200.0
2009-03-23 11:45:00,17.93,17.98,17.91,17.92,137000.0,13.7863,13.8248,13.771,13.7786,137000.0
2009-03-23 11:50:00,17.93,18.04,17.92,18.03,182300.0,13.7863,13.8709,13.7786,13.8632,182300.0
2009-03-23 11:55:00,18.03,18.03,17.97,17.98,260100.0,13.8632,13.8632,13.8171,13.8248,260100.0
2009-03-23 12:00:00,17.98,18.01,17.97,17.98,96100.0,13.8248,13.8478,13.8171,13.8248,96100.0
2009-03-23 12:05:00,17.97,18.0,17.93,17.94,139500.0,13.8171,13.8402,13.7863,13.794,139500.0
2009-03-23 12:10:00,17.94,17.99,17.93,17.93,104800.0,13.794,13.8325,13.7863,13.7863,104800.0
2009-03-23 12:15:00,17.93,17.96,17.92,17.95,104300.0,13.7863,13.8094,13.7786,13.8017,104300.0
2009-03-23 12:20:00,17.95,18.01,17.94,18.01,116100.0,13.8017,13.8478,13.794,13.8478,116100.0
2009-03-23 12:25:00,18.01,18.02,17.97,18.0,128900.0,13.8478,13.8555,13.8171,13.8402,128900.0
2009-03-23 12:30:00,18.01,18.02,17.96,17.98,125700.0,13.8478,13.8555,13.8094,13.8248,125700.0
2009-03-23 12:35:00,17.98,18.02,17.97,18.01,138700.0,13.8248,13.8555,13.8171,13.8478,138700.0
2009-03-23 12:40:00,18.01,18.02,17.93,17.93,118600.0,13.8478,13.8555,13.7863,13.7863,118600.0
2009-03-23 12:45:00,17.93,17.97,17.91,17.97,145900.0,13.7863,13.8171,13.771,13.8171,145900.0
2009-03-23 12:50:00,17.97,18.0,17.95,17.95,148100.0,13.8171,13.8402,13.8017,13.8017,148100.0
2009-03-23 12:55:00,17.96,17.97,17.89,17.89,89100.0,13.8094,13.8171,13.7556,13.7556,89100.0
2009-03-23 13:00:00,17.89,17.9,17.81,17.81,96100.0,13.7556,13.7633,13.6941,13.6941,96100.0
2009-03-23 13:05:00,17.81,17.88,17.81,17.87,87500.0,13.6941,13.7479,13.6941,13.7402,87500.0
2009-03-23 13:10:00,17.87,17.99,17.87,17.95,250200.0,13.7402,13.8325,13.7402,13.8017,250200.0
2009-03-23 13:15:00,17.95,17.97,17.86,17.88,143500.0,13.8017,13.8171,13.7325,13.7479,143500.0
2009-03-23 13:20:00,17.88,17.9,17.81,17.81,119200.0,13.7479,13.7633,13.6941,13.6941,119200.0
2009-03-23 13:25:00,17.81,17.84,17.65,17.67,374900.0,13.6941,13.7171,13.571,13.5864,374900.0
2009-03-23 13:30:00,17.68,17.74,17.66,17.73,173700.0,13.5941,13.6402,13.5787,13.6326,173700.0
2009-03-23 13:35:00,17.72,17.81,17.72,17.79,187100.0,13.6249,13.6941,13.6249,13.6787,187100.0
2009-03-23 13:40:00,17.78,17.78,17.71,17.72,102600.0,13.671,13.671,13.6172,13.6249,102600.0
2009-03-23 13:45:00,17.72,17.75,17.71,17.74,127900.0,13.6249,13.6479,13.6172,13.6402,127900.0
2009-03-23 13:50:00,17.74,17.77,17.71,17.72,77200.0,13.6402,13.6633,13.6172,13.6249,77200.0
2009-03-23 13:55:00,17.72,17.73,17.68,17.7,86000.0,13.6249,13.6326,13.5941,13.6095,86000.0
2009-03-23 14:00:00,17.7,17.79,17.7,17.78,184100.0,13.6095,13.6787,13.6095,13.671,184100.0
2009-03-23 14:05:00,17.78,17.79,17.73,17.78,212300.0,13.671,13.6787,13.6326,13.671,212300.0
2009-03-23 14:10:00,17.77,17.78,17.64,17.67,188200.0,13.6633,13.671,13.5634,13.5864,188200.0
2009-03-23 14:15:00,17.67,17.72,17.65,17.72,117400.0,13.5864,13.6249,13.571,13.6249,117400.0
2009-03-23 14:20:00,17.71,17.75,17.71,17.75,101200.0,13.6172,13.6479,13.6172,13.6479,101200.0
2009-03-23 14:25:00,17.76,17.84,17.75,17.83,185700.0,13.6556,13.7171,13.6479,13.7094,185700.0
2009-03-23 14:30:00,17.83,17.9,17.83,17.84,274800.0,13.7094,13.7633,13.7094,13.7171,274800.0
2009-03-23 14:35:00,17.84,17.89,17.83,17.85,105600.0,13.7171,13.7556,13.7094,13.7248,105600.0
2009-03-23 14:40:00,17.86,17.89,17.83,17.84,125300.0,13.7325,13.7556,13.7094,13.7171,125300.0
2009-03-23 14:45:00,17.84,17.87,17.8,17.86,217200.0,13.7171,13.7402,13.6864,13.7325,217200.0
2009-03-23 14:50:00,17.86,17.97,17.85,17.92,287400.0,13.7325,13.8171,13.7248,13.7786,287400.0
2009-03-23 14:55:00,17.93,17.95,17.87,17.94,191600.0,13.7863,13.8017,13.7402,13.794,191600.0
2009-03-23 15:00:00,17.94,17.98,17.89,17.97,386800.0,13.794,13.8248,13.7556,13.8171,386800.0
2009-03-23 15:05:00,17.97,17.99,17.92,17.95,288000.0,13.8171,13.8325,13.7786,13.8017,288000.0
2009-03-23 15:10:00,17.94,17.99,17.94,17.98,321100.0,13.794,13.8325,13.794,13.8248,321100.0
2009-03-23 15:15:00,17.98,17.99,17.93,17.95,482200.0,13.8248,13.8325,13.7863,13.8017,482200.0
2009-03-23 15:20:00,17.94,17.96,17.9,17.95,327700.0,13.794,13.8094,13.7633,13.8017,327700.0
2009-03-23 15:25:00,17.94,17.95,17.9,17.92,272400.0,13.794,13.8017,13.7633,13.7786,272400.0
2009-03-23 15:30:00,17.92,17.93,17.85,17.87,348300.0,13.7786,13.7863,13.7248,13.7402,348300.0
2009-03-23 15:35:00,17.87,17.94,17.82,17.92,520800.0,13.7402,13.794,13.7018,13.7786,520800.0
2009-03-23 15:40:00,17.92,17.98,17.92,17.93,524600.0,13.7786,13.8248,13.7786,13.7863,524600.0
2009-03-23 15:45:00,17.94,17.97,17.92,17.97,332900.0,13.794,13.8171,13.7786,13.8171,332900.0
2009-03-23 15:50:00,17.97,18.06,17.96,18.05,636900.0,13.8171,13.8863,13.8094,13.8786,636900.0
2009-03-23 15:55:00,18.05,18.08,18.01,18.06,602200.0,13.8786,13.9017,13.8478,13.8863,602200.0
2009-03-24 09:30:00,17.87,17.87,17.59,17.7,305900.0,13.7402,13.7402,13.5249,13.6095,305900.0
2009-03-24 09:35:00,17.71,17.87,17.65,17.8,290000.0,13.6172,13.7402,13.571,13.6864,290000.0
2009-03-24 09:40:00,17.8,17.88,17.75,17.81,231900.0,13.6864,13.7479,13.6479,13.6941,231900.0
2009-03-24 09:45:00,17.81,17.85,17.73,17.78,210000.0,13.6941,13.7248,13.6326,13.671,210000.0
2009-03-24 09:50:00,17.77,17.86,17.63,17.71,330100.0,13.6633,13.7325,13.5557,13.6172,330100.0
2009-03-24 09:55:00,17.72,17.81,17.69,17.75,179900.0,13.6249,13.6941,13.6018,13.6479,179900.0
2009-03-24 10:00:00,17.75,17.91,17.74,17.82,251900.0,13.6479,13.771,13.6402,13.7018,251900.0
2009-03-24 10:05:00,17.82,17.86,17.75,17.78,179800.0,13.7018,13.7325,13.6479,13.671,179800.0
2009-03-24 10:10:00,17.78,17.82,17.74,17.77,258200.0,13.671,13.7018,13.6402,13.6633,258200.0
2009-03-24 10:15:00,17.78,17.83,17.72,17.75,358800.0,13.671,13.7094,13.6249,13.6479,358800.0
2009-03-24 10:20:00,17.75,17.83,17.73,17.78,216300.0,13.6479,13.7094,13.6326,13.671,216300.0
2009-03-24 10:25:00,17.78,17.88,17.75,17.77,239100.0,13.671,13.7479,13.6479,13.6633,239100.0
2009-03-24 10:30:00,17.77,17.82,17.75,17.8,207700.0,13.6633,13.7018,13.6479,13.6864,207700.0
2009-03-24 10:35:00,17.81,17.83,17.76,17.83,228400.0,13.6941,13.7094,13.6556,13.7094,228400.0
2009-03-24 10:40:00,17.83,17.91,17.82,17.83,225400.0,13.7094,13.771,13.7018,13.7094,225400.0
2009-03-24 10:45:00,17.82,17.91,17.76,17.89,293200.0,13.7018,13.771,13.6556,13.7556,293200.0
2009-03-24 10:50:00,17.89,17.96,17.89,17.89,193100.0,13.7556,13.8094,13.7556,13.7556,193100.0
2009-03-24 10:55:00,17.89,17.94,17.88,17.88,127700.0,13.7556,13.794,13.7479,13.7479,127700.0
2009-03-24 11:00:00,17.88,17.96,17.83,17.95,164800.0,13.7479,13.8094,13.7094,13.8017,164800.0
2009-03-24 11:05:00,17.95,18.1,17.93,18.09,212000.0,13.8017,13.917,13.7863,13.9094,212000.0
2009-03-24 11:10:00,18.1,18.25,18.1,18.2,355800.0,13.917,14.0324,13.917,13.9939,355800.0
2009-03-24 11:15:00,18.2,18.22,18.08,18.11,162400.0,13.9939,14.0093,13.9017,13.9247,162400.0
2009-03-24 11:20:00,18.11,18.34,18.1,18.29,172400.0,13.9247,14.1016,13.917,14.0631,172400.0
2009-03-24 11:25:00,18.3,18.32,18.19,18.26,262900.0,14.0708,14.0862,13.9863,14.0401,262900.0
2009-03-24 11:30:00,18.25,18.26,18.13,18.14,287700.0,14.0324,14.0401,13.9401,13.9478,287700.0
2009-03-24 11:35:00,18.14,18.27,18.13,18.27,111500.0,13.9478,14.0478,13.9401,14.0478,111500.0
2009-03-24 11:40:00,18.27,18.27,18.23,18.25,108500.0,14.0478,14.0478,14.017,14.0324,108500.0
2009-03-24 11:45:00,18.24,18.25,18.19,18.2,96400.0,14.0247,14.0324,13.9863,13.9939,96400.0
2009-03-24 11:50:00,18.21,18.26,18.12,18.14,106500.0,14.0016,14.0401,13.9324,13.9478,106500.0
2009-03-24 11:55:00,18.15,18.17,18.12,18.13,87500.0,13.9555,13.9709,13.9324,13.9401,87500.0
2009-03-24 12:00:00,18.12,18.18,18.09,18.17,92900.0,13.9324,13.9786,13.9094,13.9709,92900.0
2009-03-24 12:05:00,18.17,18.27,18.15,18.15,121800.0,13.9709,14.0478,13.9555,13.9555,121800.0
2009-03-24 12:10:00,18.14,18.2,18.12,18.17,127500.0,13.9478,13.9939,13.9324,13.9709,127500.0
2009-03-24 12:15:00,18.17,18.2,18.17,18.18,84400.0,13.9709,13.9939,13.9709,13.9786,84400.0
2009-03-24 12:20:00,18.19,18.19,18.15,18.18,45200.0,13.9863,13.9863,13.9555,13.9786,45200.0
2009-03-24 12:25:00,18.18,18.24,18.18,18.22,77900.0,13.9786,14.0247,13.9786,14.0093,77900.0
2009-03-24 12:30:00,18.22,18.28,18.19,18.27,114800.0,14.0093,14.0555,13.9863,14.0478,114800.0
2009-03-24 12:35:00,18.26,18.31,18.24,18.24,81500.0,14.0401,14.0785,14.0247,14.0247,81500.0
2009-03-24 12:40:00,18.24,18.27,18.22,18.24,54900.0,14.0247,14.0478,14.0093,14.0247,54900.0
2009-03-24 12:45:00,18.24,18.35,18.23,18.35,86500.0,14.0247,14.1093,14.017,14.1093,86500.0
2009-03-24 12:50:00,18.35,18.5,18.34,18.48,219400.0,14.1093,14.2246,14.1016,14.2092,219400.0
2009-03-24 12:55:00,18.48,18.48,18.43,18.43,82200.0,14.2092,14.2092,14.1708,14.1708,82200.0
2009-03-24 13:00:00,18.42,18.44,18.39,18.41,66700.0,14.1631,14.1785,14.14,14.1554,66700.0
2009-03-24 13:05:00,18.41,18.49,18.4,18.49,84500.0,14.1554,14.2169,14.1477,14.2169,84500.0
2009-03-24 13:10:00,18.49,18.49,18.4,18.43,170100.0,14.2169,14.2169,14.1477,14.1708,170100.0
2009-03-24 13:15:00,18.42,18.48,18.4,18.45,124000.0,14.1631,14.2092,14.1477,14.1862,124000.0
2009-03-24 13:20:00,18.45,18.5,18.44,18.49,90100.0,14.1862,14.2246,14.1785,14.2169,90100.0
2009-03-24 13:25:00,18.49,18.5,18.46,18.48,86000.0,14.2169,14.2246,14.1939,14.2092,86000.0
2009-03-24 13:30:00,18.48,18.49,18.31,18.32,171700.0,14.2092,14.2169,14.0785,14.0862,171700.0
2009-03-24 13:35:00,18.32,18.36,18.28,18.29,126200.0,14.0862,14.117,14.0555,14.0631,126200.0
2009-03-24 13:40:00,18.29,18.36,18.28,18.32,53800.0,14.0631,14.117,14.0555,14.0862,53800.0
2009-03-24 13:45:00,18.33,18.36,18.26,18.27,107300.0,14.0939,14.117,14.0401,14.0478,107300.0
2009-03-24 13:50:00,18.26,18.28,18.18,18.19,123100.0,14.0401,14.0555,13.9786,13.9863,123100.0
2009-03-24 13:55:00,18.2,18.25,18.18,18.24,116100.0,13.9939,14.0324,13.9786,14.0247,116100.0
2009-03-24 14:00:00,18.24,18.28,18.23,18.27,103300.0,14.0247,14.0555,14.017,14.0478,103300.0
2009-03-24 14:05:00,18.28,18.39,18.27,18.37,142200.0,14.0555,14.14,14.0478,14.1247,142200.0
2009-03-24 14:10:00,18.38,18.41,18.34,18.37,121800.0,14.1323,14.1554,14.1016,14.1247,121800.0
2009-03-24 14:15:00,18.36,18.45,18.34,18.38,146800.0,14.117,14.1862,14.1016,14.1323,146800.0
2009-03-24 14:20:00,18.38,18.45,18.37,18.39,91800.0,14.1323,14.1862,14.1247,14.14,91800.0
2009-03-24 14:25:00,18.39,18.42,18.34,18.36,95500.0,14.14,14.1631,14.1016,14.117,95500.0
2009-03-24 14:30:00,18.36,18.4,18.34,18.35,151800.0,14.117,14.1477,14.1016,14.1093,151800.0
2009-03-24 14:35:00,18.35,18.38,18.33,18.37,80000.0,14.1093,14.1323,14.0939,14.1247,80000.0
2009-03-24 14:40:00,18.36,18.43,18.36,18.42,115500.0,14.117,14.1708,14.117,14.1631,115500.0
2009-03-24 14:45:00,18.42,18.47,18.4,18.4,76500.0,14.1631,14.2015,14.1477,14.1477,76500.0
2009-03-24 14:50:00,18.41,18.45,18.27,18.29,150000.0,14.1554,14.1862,14.0478,14.0631,150000.0
2009-03-24 14:55:00,18.3,18.33,18.26,18.33,93500.0,14.0708,14.0939,14.0401,14.0939,93500.0
2009-03-24 15:00:00,18.33,18.38,18.32,18.34,147400.0,14.0939,14.1323,14.0862,14.1016,147400.0
2009-03-24 15:05:00,18.34,18.34,18.2,18.23,150100.0,14.1016,14.1016,13.9939,14.017,150100.0
2009-03-24 15:10:00,18.23,18.26,18.22,18.25,89400.0,14.017,14.0401,14.0093,14.0324,89400.0
2009-03-24 15:15:00,18.25,18.28,18.24,18.24,81600.0,14.0324,14.0555,14.0247,14.0247,81600.0
2009-03-24 15:20:00,18.24,18.29,18.18,18.19,138600.0,14.0247,14.0631,13.9786,13.9863,138600.0
2009-03-24 15:25:00,18.19,18.23,18.16,18.23,128400.0,13.9863,14.017,13.9632,14.017,128400.0
2009-03-24 15:30:00,18.22,18.26,18.14,18.18,134000.0,14.0093,14.0401,13.9478,13.9786,134000.0
2009-03-24 15:35:00,18.18,18.29,18.18,18.21,202400.0,13.9786,14.0631,13.9786,14.0016,202400.0
2009-03-24 15:40:00,18.21,18.22,18.08,18.12,265100.0,14.0016,14.0093,13.9017,13.9324,265100.0
2009-03-24 15:45:00,18.12,18.16,18.08,18.1,245000.0,13.9324,13.9632,13.9017,13.917,245000.0
2009-03-24 15:50:00,18.1,18.11,18.0,18.02,278500.0,13.917,13.9247,13.8402,13.8555,278500.0
2009-03-24 15:55:00,18.01,18.02,17.96,18.01,427900.0,13.8478,13.8555,13.8094,13.8478,427900.0
2009-03-25 09:30:00,18.3,18.3,17.9,18.04,270300.0,14.0708,14.0708,13.7633,13.8709,270300.0
2009-03-25 09:35:00,18.05,18.05,17.86,17.9,359000.0,13.8786,13.8786,13.7325,13.7633,359000.0
2009-03-25 09:40:00,17.9,18.02,17.88,18.02,291000.0,13.7633,13.8555,13.7479,13.8555,291000.0
2009-03-25 09:45:00,18.01,18.02,17.7,17.78,480900.0,13.8478,13.8555,13.6095,13.671,480900.0
2009-03-25 09:50:00,17.77,17.81,17.7,17.76,294100.0,13.6633,13.6941,13.6095,13.6556,294100.0
2009-03-25 09:55:00,17.77,17.85,17.7,17.8,312500.0,13.6633,13.7248,13.6095,13.6864,312500.0
2009-03-25 10:00:00,17.8,18.04,17.8,18.02,399300.0,13.6864,13.8709,13.6864,13.8555,399300.0
2009-03-25 10:05:00,18.01,18.08,17.88,18.08,352900.0,13.8478,13.9017,13.7479,13.9017,352900.0
2009-03-25 10:10:00,18.08,18.09,17.85,17.86,427100.0,13.9017,13.9094,13.7248,13.7325,427100.0
2009-03-25 10:15:00,17.86,17.89,17.79,17.86,316000.0,13.7325,13.7556,13.6787,13.7325,316000.0
2009-03-25 10:20:00,17.86,17.87,17.77,17.83,146000.0,13.7325,13.7402,13.6633,13.7094,146000.0
2009-03-25 10:25:00,17.83,17.91,17.81,17.88,220500.0,13.7094,13.771,13.6941,13.7479,220500.0
2009-03-25 10:30:00,17.88,18.0,17.81,17.9,474500.0,13.7479,13.8402,13.6941,13.7633,474500.0
2009-03-25 10:35:00,17.9,18.1,17.9,18.06,634600.0,13.7633,13.917,13.7633,13.8863,634600.0
2009-03-25 10:40:00,18.06,18.06,17.93,17.98,282600.0,13.8863,13.8863,13.7863,13.8248,282600.0
2009-03-25 10:45:00,17.98,18.02,17.88,17.88,342300.0,13.8248,13.8555,13.7479,13.7479,342300.0
2009-03-25 10:50:00,17.88,17.98,17.88,17.9,223300.0,13.7479,13.8248,13.7479,13.7633,223300.0
2009-03-25 10:55:00,17.9,17.92,17.82,17.83,181200.0,13.7633,13.7786,13.7018,13.7094,181200.0
2009-03-25 11:00:00,17.83,17.91,17.8,17.91,226100.0,13.7094,13.771,13.6864,13.771,226100.0
2009-03-25 11:05:00,17.9,17.93,17.89,17.93,103900.0,13.7633,13.7863,13.7556,13.7863,103900.0
2009-03-25 11:10:00,17.93,17.94,17.85,17.87,186900.0,13.7863,13.794,13.7248,13.7402,186900.0
2009-03-25 11:15:00,17.87,17.89,17.77,17.78,226900.0,13.7402,13.7556,13.6633,13.671,226900.0
2009-03-25 11:20:00,17.79,17.79,17.68,17.78,179000.0,13.6787,13.6787,13.5941,13.671,179000.0
2009-03-25 11:25:00,17.78,17.81,17.75,17.77,94700.0,13.671,13.6941,13.6479,13.6633,94700.0
2009-03-25 11:30:00,17.76,17.79,17.71,17.72,142700.0,13.6556,13.6787,13.6172,13.6249,142700.0
2009-03-25 11:35:00,17.72,17.72,17.59,17.65,268200.0,13.6249,13.6249,13.5249,13.571,268200.0
2009-03-25 11:40:00,17.65,17.74,17.62,17.7,201900.0,13.571,13.6402,13.548,13.6095,201900.0
2009-03-25 11:45:00,17.7,17.8,17.69,17.69,460800.0,13.6095,13.6864,13.6018,13.6018,460800.0
2009-03-25 11:50:00,17.69,17.73,17.62,17.66,171700.0,13.6018,13.6326,13.548,13.5787,171700.0
2009-03-25 11:55:00,17.65,17.67,17.62,17.63,85000.0,13.571,13.5864,13.548,13.5557,85000.0
2009-03-25 12:00:00,17.63,17.74,17.61,17.64,177000.0,13.5557,13.6402,13.5403,13.5634,177000.0
2009-03-25 12:05:00,17.65,17.73,17.62,17.72,228900.0,13.571,13.6326,13.548,13.6249,228900.0
2009-03-25 12:10:00,17.72,17.77,17.7,17.77,135200.0,13.6249,13.6633,13.6095,13.6633,135200.0
2009-03-25 12:15:00,17.77,17.77,17.66,17.67,162000.0,13.6633,13.6633,13.5787,13.5864,162000.0
2009-03-25 12:20:00,17.67,17.7,17.6,17.6,183700.0,13.5864,13.6095,13.5326,13.5326,183700.0
2009-03-25 12:25:00,17.61,17.65,17.57,17.6,259600.0,13.5403,13.571,13.5095,13.5326,259600.0
2009-03-25 12:30:00,17.6,17.6,17.52,17.53,157500.0,13.5326,13.5326,13.4711,13.4788,157500.0
2009-03-25 12:35:00,17.53,17.55,17.49,17.53,152700.0,13.4788,13.4942,13.448,13.4788,152700.0
2009-03-25 12:40:00,17.54,17.57,17.5,17.51,93800.0,13.4865,13.5095,13.4557,13.4634,93800.0
2009-03-25 12:45:00,17.51,17.52,17.47,17.49,190800.0,13.4634,13.4711,13.4326,13.448,190800.0
2009-03-25 12:50:00,17.49,17.49,17.42,17.43,124900.0,13.448,13.448,13.3942,13.4019,124900.0
2009-03-25 12:55:00,17.44,17.48,17.43,17.48,56600.0,13.4096,13.4403,13.4019,13.4403,56600.0
2009-03-25 13:00:00,17.48,17.56,17.47,17.55,199200.0,13.4403,13.5018,13.4326,13.4942,199200.0
2009-03-25 13:05:00,17.55,17.56,17.49,17.53,119100.0,13.4942,13.5018,13.448,13.4788,119100.0
2009-03-25 13:10:00,17.53,17.55,17.46,17.47,118200.0,13.4788,13.4942,13.425,13.4326,118200.0
2009-03-25 13:15:00,17.46,17.48,17.41,17.42,99100.0,13.425,13.4403,13.3865,13.3942,99100.0
2009-03-25 13:20:00,17.42,17.49,17.42,17.47,103200.0,13.3942,13.448,13.3942,13.4326,103200.0
2009-03-25 13:25:00,17.48,17.49,17.41,17.45,267300.0,13.4403,13.448,13.3865,13.4173,267300.0
2009-03-25 13:30:00,17.44,17.49,17.43,17.46,223400.0,13.4096,13.448,13.4019,13.425,223400.0
2009-03-25 13:35:00,17.46,17.47,17.42,17.44,136800.0,13.425,13.4326,13.3942,13.4096,136800.0
2009-03-25 13:40:00,17.43,17.44,17.32,17.33,155900.0,13.4019,13.4096,13.3173,13.325,155900.0
2009-03-25 13:45:00,17.33,17.39,17.32,17.37,171400.0,13.325,13.3711,13.3173,13.3558,171400.0
2009-03-25 13:50:00,17.36,17.49,17.34,17.48,246100.0,13.3481,13.448,13.3327,13.4403,246100.0
2009-03-25 13:55:00,17.47,17.49,17.36,17.36,203500.0,13.4326,13.448,13.3481,13.3481,203500.0
2009-03-25 14:00:00,17.36,17.37,17.22,17.24,235600.0,13.3481,13.3558,13.2404,13.2558,235600.0
2009-03-25 14:05:00,17.24,17.25,17.12,17.14,204200.0,13.2558,13.2635,13.1635,13.1789,204200.0
2009-03-25 14:10:00,17.14,17.23,17.12,17.19,238000.0,13.1789,13.2481,13.1635,13.2174,238000.0
2009-03-25 14:15:00,17.18,17.18,17.05,17.08,154100.0,13.2097,13.2097,13.1097,13.1328,154100.0
2009-03-25 14:20:00,17.08,17.1,17.02,17.08,223700.0,13.1328,13.1482,13.0866,13.1328,223700.0
2009-03-25 14:25:00,17.07,17.11,17.05,17.05,161400.0,13.1251,13.1558,13.1097,13.1097,161400.0
2009-03-25 14:30:00,17.05,17.06,17.0,17.0,160600.0,13.1097,13.1174,13.0713,13.0713,160600.0
2009-03-25 14:35:00,17.0,17.03,16.91,16.92,176600.0,13.0713,13.0943,13.0021,13.0098,176600.0
2009-03-25 14:40:00,16.92,16.94,16.82,16.85,243300.0,13.0098,13.0251,12.9329,12.9559,243300.0
2009-03-25 14:45:00,16.85,16.88,16.75,16.86,398800.0,12.9559,12.979,12.879,12.9636,398800.0
2009-03-25 14:50:00,16.86,16.9,16.79,16.89,182500.0,12.9636,12.9944,12.9098,12.9867,182500.0
2009-03-25 14:55:00,16.85,16.99,16.85,16.87,385800.0,12.9559,13.0636,12.9559,12.9713,385800.0
2009-03-25 15:00:00,16.86,16.9,16.8,16.84,356200.0,12.9636,12.9944,12.9175,12.9482,356200.0
2009-03-25 15:05:00,16.83,16.91,16.81,16.85,349500.0,12.9405,13.0021,12.9252,12.9559,349500.0
2009-03-25 15:10:00,16.84,16.93,16.83,16.9,225300.0,12.9482,13.0174,12.9405,12.9944,225300.0
2009-03-25 15:15:00,16.89,17.02,16.86,17.02,376900.0,12.9867,13.0866,12.9636,13.0866,376900.0
2009-03-25 15:20:00,17.01,17.07,16.99,17.06,308400.0,13.079,13.1251,13.0636,13.1174,308400.0
2009-03-25 15:25:00,17.06,17.16,17.02,17.15,369600.0,13.1174,13.1943,13.0866,13.1866,369600.0
2009-03-25 15:30:00,17.15,17.22,17.15,17.17,383700.0,13.1866,13.2404,13.1866,13.202,383700.0
2009-03-25 15:35:00,17.17,17.24,17.16,17.17,241000.0,13.202,13.2558,13.1943,13.202,241000.0
2009-03-25 15:40:00,17.17,17.26,17.12,17.25,369100.0,13.202,13.2712,13.1635,13.2635,369100.0
2009-03-25 15:45:00,17.25,17.3,17.21,17.22,532100.0,13.2635,13.3019,13.2327,13.2404,532100.0
2009-03-25 15:50:00,17.22,17.29,17.2,17.28,706000.0,13.2404,13.2942,13.225,13.2866,706000.0
2009-03-25 15:55:00,17.28,17.49,17.27,17.45,1347000.0,13.2866,13.448,13.2789,13.4173,1347000.0
2009-03-26 09:30:00,17.6,17.8,17.58,17.72,457000.0,13.5326,13.6864,13.5172,13.6249,457000.0
2009-03-26 09:35:00,17.71,17.95,17.69,17.84,652100.0,13.6172,13.8017,13.6018,13.7171,652100.0
2009-03-26 09:40:00,17.84,17.89,17.77,17.8,304900.0,13.7171,13.7556,13.6633,13.6864,304900.0
2009-03-26 09:45:00,17.81,17.88,17.65,17.76,317400.0,13.6941,13.7479,13.571,13.6556,317400.0
2009-03-26 09:50:00,17.76,17.76,17.55,17.57,368900.0,13.6556,13.6556,13.4942,13.5095,368900.0
2009-03-26 09:55:00,17.57,17.7,17.53,17.68,262500.0,13.5095,13.6095,13.4788,13.5941,262500.0
2009-03-26 10:00:00,17.69,17.74,17.59,17.67,656800.0,13.6018,13.6402,13.5249,13.5864,656800.0
2009-03-26 10:05:00,17.67,17.82,17.64,17.75,452100.0,13.5864,13.7018,13.5634,13.6479,452100.0
2009-03-26 10:10:00,17.75,17.78,17.65,17.66,289200.0,13.6479,13.671,13.571,13.5787,289200.0
2009-03-26 10:15:00,17.66,17.79,17.62,17.79,235800.0,13.5787,13.6787,13.548,13.6787,235800.0
2009-03-26 10:20:00,17.8,17.84,17.76,17.83,236200.0,13.6864,13.7171,13.6556,13.7094,236200.0
2009-03-26 10:25:00,17.83,17.86,17.63,17.69,309500.0,13.7094,13.7325,13.5557,13.6018,309500.0
2009-03-26 10:30:00,17.69,17.69,17.49,17.58,620100.0,13.6018,13.6018,13.448,13.5172,620100.0
2009-03-26 10:35:00,17.59,17.63,17.53,17.61,261200.0,13.5249,13.5557,13.4788,13.5403,261200.0
2009-03-26 10:40:00,17.6,17.69,17.45,17.46,426300.0,13.5326,13.6018,13.4173,13.425,426300.0
2009-03-26 10:45:00,17.46,17.53,17.34,17.36,278500.0,13.425,13.4788,13.3327,13.3481,278500.0
2009-03-26 10:50:00,17.36,17.36,17.28,17.3,229700.0,13.3481,13.3481,13.2866,13.3019,229700.0
2009-03-26 10:55:00,17.29,17.38,17.25,17.29,254900.0,13.2942,13.3634,13.2635,13.2942,254900.0
2009-03-26 11:00:00,17.29,17.48,17.27,17.4,190900.0,13.2942,13.4403,13.2789,13.3788,190900.0
2009-03-26 11:05:00,17.4,17.51,17.32,17.47,201500.0,13.3788,13.4634,13.3173,13.4326,201500.0
2009-03-26 11:10:00,17.47,17.48,17.36,17.43,140500.0,13.4326,13.4403,13.3481,13.4019,140500.0
2009-03-26 11:15:00,17.43,17.5,17.37,17.41,237700.0,13.4019,13.4557,13.3558,13.3865,237700.0
2009-03-26 11:20:00,17.41,17.57,17.4,17.54,219700.0,13.3865,13.5095,13.3788,13.4865,219700.0
2009-03-26 11:25:00,17.53,17.55,17.35,17.35,383700.0,13.4788,13.4942,13.3404,13.3404,383700.0
2009-03-26 11:30:00,17.36,17.47,17.36,17.42,143500.0,13.3481,13.4326,13.3481,13.3942,143500.0
2009-03-26 11:35:00,17.43,17.55,17.43,17.52,128300.0,13.4019,13.4942,13.4019,13.4711,128300.0
2009-03-26 11:40:00,17.53,17.54,17.37,17.45,138800.0,13.4788,13.4865,13.3558,13.4173,138800.0
2009-03-26 11:45:00,17.45,17.46,17.37,17.39,91200.0,13.4173,13.425,13.3558,13.3711,91200.0
2009-03-26 11:50:00,17.39,17.42,17.24,17.33,255900.0,13.3711,13.3942,13.2558,13.325,255900.0
2009-03-26 11:55:00,17.33,17.34,17.28,17.34,138300.0,13.325,13.3327,13.2866,13.3327,138300.0
2009-03-26 12:00:00,17.35,17.47,17.3,17.45,123900.0,13.3404,13.4326,13.3019,13.4173,123900.0
2009-03-26 12:05:00,17.46,17.56,17.46,17.54,309700.0,13.425,13.5018,13.425,13.4865,309700.0
2009-03-26 12:10:00,17.53,17.54,17.43,17.48,186900.0,13.4788,13.4865,13.4019,13.4403,186900.0
2009-03-26 12:15:00,17.48,17.53,17.42,17.53,260400.0,13.4403,13.4788,13.3942,13.4788,260400.0
2009-03-26 12:20:00,17.53,17.64,17.48,17.57,366600.0,13.4788,13.5634,13.4403,13.5095,366600.0
2009-03-26 12:25:00,17.57,17.64,17.57,17.63,117000.0,13.5095,13.5634,13.5095,13.5557,117000.0
2009-03-26 12:30:00,17.63,17.67,17.56,17.58,128100.0,13.5557,13.5864,13.5018,13.5172,128100.0
2009-03-26 12:35:00,17.58,17.67,17.5,17.66,151600.0,13.5172,13.5864,13.4557,13.5787,151600.0
2009-03-26 12:40:00,17.67,17.67,17.48,17.49,173000.0,13.5864,13.5864,13.4403,13.448,173000.0
2009-03-26 12:45:00,17.49,17.57,17.49,17.56,299700.0,13.448,13.5095,13.448,13.5018,299700.0
2009-03-26 12:50:00,17.56,17.58,17.49,17.57,155400.0,13.5018,13.5172,13.448,13.5095,155400.0
2009-03-26 12:55:00,17.57,17.61,17.57,17.58,241500.0,13.5095,13.5403,13.5095,13.5172,241500.0
2009-03-26 13:00:00,17.58,17.73,17.57,17.63,278500.0,13.5172,13.6326,13.5095,13.5557,278500.0
2009-03-26 13:05:00,17.63,17.74,17.61,17.73,356700.0,13.5557,13.6402,13.5403,13.6326,356700.0
2009-03-26 13:10:00,17.74,17.74,17.54,17.56,135700.0,13.6402,13.6402,13.4865,13.5018,135700.0
2009-03-26 13:15:00,17.56,17.66,17.55,17.62,251000.0,13.5018,13.5787,13.4942,13.548,251000.0
2009-03-26 13:20:00,17.62,17.75,17.62,17.7,255400.0,13.548,13.6479,13.548,13.6095,255400.0
2009-03-26 13:25:00,17.71,17.75,17.62,17.64,159200.0,13.6172,13.6479,13.548,13.5634,159200.0
2009-03-26 13:30:00,17.64,17.69,17.63,17.68,122900.0,13.5634,13.6018,13.5557,13.5941,122900.0
2009-03-26 13:35:00,17.68,17.68,17.57,17.58,113200.0,13.5941,13.5941,13.5095,13.5172,113200.0
2009-03-26 13:40:00,17.59,17.6,17.52,17.6,62600.0,13.5249,13.5326,13.4711,13.5326,62600.0
2009-03-26 13:45:00,17.6,17.62,17.54,17.6,100000.0,13.5326,13.548,13.4865,13.5326,100000.0
2009-03-26 13:50:00,17.6,17.71,17.59,17.59,91900.0,13.5326,13.6172,13.5249,13.5249,91900.0
2009-03-26 13:55:00,17.59,17.63,17.56,17.57,110100.0,13.5249,13.5557,13.5018,13.5095,110100.0
2009-03-26 14:00:00,17.57,17.67,17.57,17.65,95100.0,13.5095,13.5864,13.5095,13.571,95100.0
2009-03-26 14:05:00,17.65,17.67,17.57,17.65,243800.0,13.571,13.5864,13.5095,13.571,243800.0
2009-03-26 14:10:00,17.65,17.66,17.57,17.64,337200.0,13.571,13.5787,13.5095,13.5634,337200.0
2009-03-26 14:15:00,17.64,17.65,17.53,17.56,120600.0,13.5634,13.571,13.4788,13.5018,120600.0
2009-03-26 14:20:00,17.57,17.61,17.56,17.6,98800.0,13.5095,13.5403,13.5018,13.5326,98800.0
2009-03-26 14:25:00,17.6,17.64,17.44,17.45,233400.0,13.5326,13.5634,13.4096,13.4173,233400.0
2009-03-26 14:30:00,17.45,17.54,17.41,17.54,170300.0,13.4173,13.4865,13.3865,13.4865,170300.0
2009-03-26 14:35:00,17.54,17.6,17.5,17.54,110500.0,13.4865,13.5326,13.4557,13.4865,110500.0
2009-03-26 14:40:00,17.55,17.55,17.42,17.45,272400.0,13.4942,13.4942,13.3942,13.4173,272400.0
2009-03-26 14:45:00,17.45,17.52,17.44,17.46,208000.0,13.4173,13.4711,13.4096,13.425,208000.0
2009-03-26 14:50:00,17.47,17.47,17.34,17.39,170900.0,13.4326,13.4326,13.3327,13.3711,170900.0
2009-03-26 14:55:00,17.39,17.42,17.24,17.25,178700.0,13.3711,13.3942,13.2558,13.2635,178700.0
2009-03-26 15:00:00,17.24,17.27,17.16,17.17,263100.0,13.2558,13.2789,13.1943,13.202,263100.0
2009-03-26 15:05:00,17.16,17.26,17.11,17.21,314600.0,13.1943,13.2712,13.1558,13.2327,314600.0
2009-03-26 15:10:00,17.21,17.22,17.18,17.2,154800.0,13.2327,13.2404,13.2097,13.225,154800.0
2009-03-26 15:15:00,17.21,17.22,17.13,17.16,189300.0,13.2327,13.2404,13.1712,13.1943,189300.0
2009-03-26 15:20:00,17.16,17.25,17.15,17.23,204700.0,13.1943,13.2635,13.1866,13.2481,204700.0
2009-03-26 15:25:00,17.22,17.33,17.2,17.3,228800.0,13.2404,13.325,13.225,13.3019,228800.0
2009-03-26 15:30:00,17.29,17.31,17.19,17.25,231900.0,13.2942,13.3096,13.2174,13.2635,231900.0
2009-03-26 15:35:00,17.25,17.35,17.23,17.29,299700.0,13.2635,13.3404,13.2481,13.2942,299700.0
2009-03-26 15:40:00,17.29,17.39,17.27,17.27,372100.0,13.2942,13.3711,13.2789,13.2789,372100.0
2009-03-26 15:45:00,17.28,17.33,17.19,17.26,299200.0,13.2866,13.325,13.2174,13.2712,299200.0
2009-03-26 15:50:00,17.26,17.38,17.18,17.22,667300.0,13.2712,13.3634,13.2097,13.2404,667300.0
2009-03-26 15:55:00,17.22,17.25,17.17,17.23,1025700.0,13.2404,13.2635,13.202,13.2481,1025700.0
2009-03-27 09:30:00,16.93,16.95,16.65,16.66,422000.0,13.0174,13.0328,12.8021,12.8098,422000.0
2009-03-27 09:35:00,16.67,16.71,16.5,16.59,400600.0,12.8175,12.8483,12.6868,12.756,400600.0
2009-03-27 09:40:00,16.6,16.76,16.59,16.71,245500.0,12.7637,12.8867,12.756,12.8483,245500.0
2009-03-27 09:45:00,16.7,16.76,16.64,16.72,244600.0,12.8406,12.8867,12.7945,12.856,244600.0
2009-03-27 09:50:00,16.72,16.74,16.63,16.7,184900.0,12.856,12.8713,12.7868,12.8406,184900.0
2009-03-27 09:55:00,16.71,16.74,16.6,16.64,168700.0,12.8483,12.8713,12.7637,12.7945,168700.0
2009-03-27 10:00:00,16.64,16.72,16.55,16.57,217000.0,12.7945,12.856,12.7253,12.7406,217000.0
2009-03-27 10:05:00,16.57,16.61,16.47,16.49,283600.0,12.7406,12.7714,12.6637,12.6791,283600.0
2009-03-27 10:10:00,16.48,16.62,16.45,16.56,168900.0,12.6714,12.7791,12.6484,12.7329,168900.0
2009-03-27 10:15:00,16.55,16.59,16.53,16.56,114900.0,12.7253,12.756,12.7099,12.7329,114900.0
2009-03-27 10:20:00,16.56,16.63,16.5,16.6,193800.0,12.7329,12.7868,12.6868,12.7637,193800.0
2009-03-27 10:25:00,16.6,16.61,16.53,16.55,122100.0,12.7637,12.7714,12.7099,12.7253,122100.0
2009-03-27 10:30:00,16.55,16.57,16.51,16.57,128200.0,12.7253,12.7406,12.6945,12.7406,128200.0
2009-03-27 10:35:00,16.57,16.65,16.57,16.6,205100.0,12.7406,12.8021,12.7406,12.7637,205100.0
2009-03-27 10:40:00,16.6,16.66,16.58,16.65,117500.0,12.7637,12.8098,12.7483,12.8021,117500.0
2009-03-27 10:45:00,16.64,16.78,16.61,16.68,191600.0,12.7945,12.9021,12.7714,12.8252,191600.0
2009-03-27 10:50:00,16.68,16.82,16.67,16.76,173700.0,12.8252,12.9329,12.8175,12.8867,173700.0
2009-03-27 10:55:00,16.76,16.77,16.66,16.67,176000.0,12.8867,12.8944,12.8098,12.8175,176000.0
2009-03-27 11:00:00,16.68,16.71,16.64,16.69,146500.0,12.8252,12.8483,12.7945,12.8329,146500.0
2009-03-27 11:05:00,16.69,16.78,16.69,16.7,169500.0,12.8329,12.9021,12.8329,12.8406,169500.0
2009-03-27 11:10:00,16.7,16.82,16.68,16.8,257200.0,12.8406,12.9329,12.8252,12.9175,257200.0
2009-03-27 11:15:00,16.81,16.84,16.79,16.8,159500.0,12.9252,12.9482,12.9098,12.9175,159500.0
2009-03-27 11:20:00,16.8,16.92,16.79,16.91,168800.0,12.9175,13.0098,12.9098,13.0021,168800.0
2009-03-27 11:25:00,16.91,17.0,16.9,16.91,172100.0,13.0021,13.0713,12.9944,13.0021,172100.0
2009-03-27 11:30:00,16.92,16.93,16.85,16.89,222400.0,13.0098,13.0174,12.9559,12.9867,222400.0
2009-03-27 11:35:00,16.9,16.96,16.89,16.9,166300.0,12.9944,13.0405,12.9867,12.9944,166300.0
2009-03-27 11:40:00,16.9,16.95,16.88,16.93,204200.0,12.9944,13.0328,12.979,13.0174,204200.0
2009-03-27 11:45:00,16.91,16.95,16.89,16.94,109100.0,13.0021,13.0328,12.9867,13.0251,109100.0
2009-03-27 11:50:00,16.93,17.01,16.93,16.98,113900.0,13.0174,13.079,13.0174,13.0559,113900.0
2009-03-27 11:55:00,16.98,17.0,16.93,16.98,109400.0,13.0559,13.0713,13.0174,13.0559,109400.0
2009-03-27 12:00:00,16.98,17.06,16.96,17.03,81600.0,13.0559,13.1174,13.0405,13.0943,81600.0
2009-03-27 12:05:00,17.03,17.08,17.03,17.08,148400.0,13.0943,13.1328,13.0943,13.1328,148400.0
2009-03-27 12:10:00,17.08,17.08,16.99,17.0,112800.0,13.1328,13.1328,13.0636,13.0713,112800.0
2009-03-27 12:15:00,17.01,17.01,16.85,16.87,317300.0,13.079,13.079,12.9559,12.9713,317300.0
2009-03-27 12:20:00,16.87,16.9,16.85,16.86,155300.0,12.9713,12.9944,12.9559,12.9636,155300.0
2009-03-27 12:25:00,16.87,16.88,16.84,16.84,60600.0,12.9713,12.979,12.9482,12.9482,60600.0
2009-03-27 12:30:00,16.84,16.88,16.81,16.84,94700.0,12.9482,12.979,12.9252,12.9482,94700.0
2009-03-27 12:35:00,16.85,16.92,16.8,16.81,149800.0,12.9559,13.0098,12.9175,12.9252,149800.0
2009-03-27 12:40:00,16.81,16.84,16.81,16.84,99500.0,12.9252,12.9482,12.9252,12.9482,99500.0
2009-03-27 12:45:00,16.84,16.86,16.79,16.81,112800.0,12.9482,12.9636,12.9098,12.9252,112800.0
2009-03-27 12:50:00,16.8,16.82,16.76,16.77,108200.0,12.9175,12.9329,12.8867,12.8944,108200.0
2009-03-27 12:55:00,16.76,16.77,16.72,16.74,120200.0,12.8867,12.8944,12.856,12.8713,120200.0
2009-03-27 13:00:00,16.75,16.8,16.73,16.78,56100.0,12.879,12.9175,12.8637,12.9021,56100.0
2009-03-27 13:05:00,16.78,16.78,16.67,16.72,185700.0,12.9021,12.9021,12.8175,12.856,185700.0
2009-03-27 13:10:00,16.71,16.73,16.66,16.71,86600.0,12.8483,12.8637,12.8098,12.8483,86600.0
2009-03-27 13:15:00,16.7,16.72,16.66,16.7,131200.0,12.8406,12.856,12.8098,12.8406,131200.0
2009-03-27 13:20:00,16.7,16.72,16.63,16.64,212300.0,12.8406,12.856,12.7868,12.7945,212300.0
2009-03-27 13:25:00,16.64,16.65,16.62,16.62,123800.0,12.7945,12.8021,12.7791,12.7791,123800.0
2009-03-27 13:30:00,16.63,16.65,16.59,16.65,236700.0,12.7868,12.8021,12.756,12.8021,236700.0
2009-03-27 13:35:00,16.64,16.65,16.58,16.61,137700.0,12.7945,12.8021,12.7483,12.7714,137700.0
2009-03-27 13:40:00,16.6,16.61,16.52,16.53,244600.0,12.7637,12.7714,12.7022,12.7099,244600.0
2009-03-27 13:45:00,16.53,16.63,16.52,16.6,155800.0,12.7099,12.7868,12.7022,12.7637,155800.0
2009-03-27 13:50:00,16.6,16.6,16.53,16.55,97700.0,12.7637,12.7637,12.7099,12.7253,97700.0
2009-03-27 13:55:00,16.54,16.59,16.53,16.56,121800.0,12.7176,12.756,12.7099,12.7329,121800.0
2009-03-27 14:00:00,16.57,16.6,16.52,16.57,154900.0,12.7406,12.7637,12.7022,12.7406,154900.0
2009-03-27 14:05:00,16.57,16.62,16.55,16.59,165400.0,12.7406,12.7791,12.7253,12.756,165400.0
2009-03-27 14:10:00,16.58,16.65,16.55,16.61,89500.0,12.7483,12.8021,12.7253,12.7714,89500.0
2009-03-27 14:15:00,16.6,16.67,16.57,16.67,104100.0,12.7637,12.8175,12.7406,12.8175,104100.0
2009-03-27 14:20:00,16.67,16.73,16.63,16.66,141100.0,12.8175,12.8637,12.7868,12.8098,141100.0
2009-03-27 14:25:00,16.68,16.71,16.65,16.65,95000.0,12.8252,12.8483,12.8021,12.8021,95000.0
2009-03-27 14:30:00,16.64,16.68,16.6,16.67,98500.0,12.7945,12.8252,12.7637,12.8175,98500.0
2009-03-27 14:35:00,16.67,16.68,16.63,16.64,83500.0,12.8175,12.8252,12.7868,12.7945,83500.0
2009-03-27 14:40:00,16.64,16.69,16.6,16.62,112600.0,12.7945,12.8329,12.7637,12.7791,112600.0
2009-03-27 14:45:00,16.61,16.69,16.58,16.68,137400.0,12.7714,12.8329,12.7483,12.8252,137400.0
2009-03-27 14:50:00,16.67,16.69,16.62,16.68,224900.0,12.8175,12.8329,12.7791,12.8252,224900.0
2009-03-27 14:55:00,16.68,16.78,16.65,16.77,151800.0,12.8252,12.9021,12.8021,12.8944,151800.0
2009-03-27 15:00:00,16.77,16.89,16.76,16.82,224900.0,12.8944,12.9867,12.8867,12.9329,224900.0
2009-03-27 15:05:00,16.83,16.86,16.8,16.82,150600.0,12.9405,12.9636,12.9175,12.9329,150600.0
2009-03-27 15:10:00,16.8,16.83,16.68,16.69,151000.0,12.9175,12.9405,12.8252,12.8329,151000.0
2009-03-27 15:15:00,16.69,16.76,16.67,16.74,232300.0,12.8329,12.8867,12.8175,12.8713,232300.0
2009-03-27 15:20:00,16.74,16.76,16.69,16.71,134600.0,12.8713,12.8867,12.8329,12.8483,134600.0
2009-03-27 15:25:00,16.72,16.74,16.62,16.67,133400.0,12.856,12.8713,12.7791,12.8175,133400.0
2009-03-27 15:30:00,16.67,16.74,16.65,16.69,152900.0,12.8175,12.8713,12.8021,12.8329,152900.0
2009-03-27 15:35:00,16.66,16.69,16.57,16.57,256100.0,12.8098,12.8329,12.7406,12.7406,256100.0
2009-03-27 15:40:00,16.58,16.72,16.56,16.67,261400.0,12.7483,12.856,12.7329,12.8175,261400.0
2009-03-27 15:45:00,16.67,16.74,16.64,16.72,239600.0,12.8175,12.8713,12.7945,12.856,239600.0
2009-03-27 15:50:00,16.72,16.75,16.66,16.66,227200.0,12.856,12.879,12.8098,12.8098,227200.0
2009-03-27 15:55:00,16.66,16.67,16.56,16.65,521800.0,12.8098,12.8175,12.7329,12.8021,521800.0
2009-03-30 09:30:00,16.21,16.3,16.02,16.12,274400.0,12.4638,12.533,12.3177,12.3946,274400.0
2009-03-30 09:35:00,16.12,16.17,16.02,16.05,331300.0,12.3946,12.4331,12.3177,12.3408,331300.0
2009-03-30 09:40:00,16.05,16.08,16.0,16.0,314300.0,12.3408,12.3639,12.3024,12.3024,314300.0
2009-03-30 09:45:00,16.0,16.08,15.96,16.0,243300.0,12.3024,12.3639,12.2716,12.3024,243300.0
2009-03-30 09:50:00,16.0,16.09,15.92,16.07,262800.0,12.3024,12.3716,12.2409,12.3562,262800.0
2009-03-30 09:55:00,16.08,16.08,15.99,16.07,165000.0,12.3639,12.3639,12.2947,12.3562,165000.0
2009-03-30 10:00:00,16.05,16.13,16.03,16.1,200600.0,12.3408,12.4023,12.3254,12.3793,200600.0
2009-03-30 10:05:00,16.09,16.13,16.03,16.11,354300.0,12.3716,12.4023,12.3254,12.3869,354300.0
2009-03-30 10:10:00,16.11,16.12,16.04,16.06,206000.0,12.3869,12.3946,12.3331,12.3485,206000.0
2009-03-30 10:15:00,16.06,16.06,15.93,15.94,313000.0,12.3485,12.3485,12.2485,12.2562,313000.0
2009-03-30 10:20:00,15.94,15.94,15.85,15.85,154000.0,12.2562,12.2562,12.187,12.187,154000.0
2009-03-30 10:25:00,15.85,15.91,15.82,15.91,262000.0,12.187,12.2332,12.164,12.2332,262000.0
2009-03-30 10:30:00,15.91,15.91,15.83,15.88,190500.0,12.2332,12.2332,12.1717,12.2101,190500.0
2009-03-30 10:35:00,15.87,15.88,15.81,15.87,149800.0,12.2024,12.2101,12.1563,12.2024,149800.0
2009-03-30 10:40:00,15.87,15.9,15.87,15.88,78500.0,12.2024,12.2255,12.2024,12.2101,78500.0
2009-03-30 10:45:00,15.89,15.96,15.85,15.94,133300.0,12.2178,12.2716,12.187,12.2562,133300.0
2009-03-30 10:50:00,15.95,16.01,15.94,16.01,210000.0,12.2639,12.3101,12.2562,12.3101,210000.0
2009-03-30 10:55:00,16.01,16.05,16.0,16.03,165600.0,12.3101,12.3408,12.3024,12.3254,165600.0
2009-03-30 11:00:00,16.03,16.05,16.0,16.02,112200.0,12.3254,12.3408,12.3024,12.3177,112200.0
2009-03-30 11:05:00,16.01,16.06,16.0,16.0,233600.0,12.3101,12.3485,12.3024,12.3024,233600.0
2009-03-30 11:10:00,16.01,16.11,16.0,16.05,154400.0,12.3101,12.3869,12.3024,12.3408,154400.0
2009-03-30 11:15:00,16.05,16.1,16.05,16.09,98500.0,12.3408,12.3793,12.3408,12.3716,98500.0
2009-03-30 11:20:00,16.09,16.18,16.05,16.06,179800.0,12.3716,12.4408,12.3408,12.3485,179800.0
2009-03-30 11:25:00,16.06,16.11,15.97,15.97,103900.0,12.3485,12.3869,12.2793,12.2793,103900.0
2009-03-30 11:30:00,15.97,15.99,15.88,15.93,138900.0,12.2793,12.2947,12.2101,12.2485,138900.0
2009-03-30 11:35:00,15.93,15.94,15.87,15.89,192800.0,12.2485,12.2562,12.2024,12.2178,192800.0
2009-03-30 11:40:00,15.88,15.91,15.85,15.89,143500.0,12.2101,12.2332,12.187,12.2178,143500.0
2009-03-30 11:45:00,15.89,15.9,15.84,15.85,99300.0,12.2178,12.2255,12.1793,12.187,99300.0
2009-03-30 11:50:00,15.84,15.86,15.81,15.85,165800.0,12.1793,12.1947,12.1563,12.187,165800.0
2009-03-30 11:55:00,15.84,15.89,15.8,15.88,118400.0,12.1793,12.2178,12.1486,12.2101,118400.0
2009-03-30 12:00:00,15.88,15.9,15.85,15.87,171700.0,12.2101,12.2255,12.187,12.2024,171700.0
2009-03-30 12:05:00,15.87,15.87,15.83,15.84,156900.0,12.2024,12.2024,12.1717,12.1793,156900.0
2009-03-30 12:10:00,15.85,15.85,15.83,15.85,91200.0,12.187,12.187,12.1717,12.187,91200.0
2009-03-30 12:15:00,15.85,16.03,15.84,16.03,227400.0,12.187,12.3254,12.1793,12.3254,227400.0
2009-03-30 12:20:00,16.03,16.07,15.97,16.06,118100.0,12.3254,12.3562,12.2793,12.3485,118100.0
2009-03-30 12:25:00,16.06,16.06,15.96,15.98,110200.0,12.3485,12.3485,12.2716,12.287,110200.0
2009-03-30 12:30:00,15.98,15.98,15.92,15.93,81300.0,12.287,12.287,12.2409,12.2485,81300.0
2009-03-30 12:35:00,15.93,15.94,15.89,15.89,48500.0,12.2485,12.2562,12.2178,12.2178,48500.0
2009-03-30 12:40:00,15.88,15.88,15.85,15.85,37500.0,12.2101,12.2101,12.187,12.187,37500.0
2009-03-30 12:45:00,15.86,15.88,15.83,15.83,61000.0,12.1947,12.2101,12.1717,12.1717,61000.0
2009-03-30 12:50:00,15.84,15.84,15.79,15.79,98800.0,12.1793,12.1793,12.1409,12.1409,98800.0
2009-03-30 12:55:00,15.79,15.8,15.7,15.7,173500.0,12.1409,12.1486,12.0717,12.0717,173500.0
2009-03-30 13:00:00,15.7,15.71,15.67,15.7,125300.0,12.0717,12.0794,12.0486,12.0717,125300.0
2009-03-30 13:05:00,15.69,15.69,15.64,15.64,77900.0,12.064,12.064,12.0256,12.0256,77900.0
2009-03-30 13:10:00,15.64,15.7,15.62,15.69,175700.0,12.0256,12.0717,12.0102,12.064,175700.0
2009-03-30 13:15:00,15.69,15.74,15.67,15.67,162700.0,12.064,12.1025,12.0486,12.0486,162700.0
2009-03-30 13:20:00,15.67,15.69,15.64,15.65,144400.0,12.0486,12.064,12.0256,12.0332,144400.0
2009-03-30 13:25:00,15.65,15.78,15.65,15.76,275800.0,12.0332,12.1332,12.0332,12.1178,275800.0
2009-03-30 13:30:00,15.75,15.81,15.74,15.74,78000.0,12.1101,12.1563,12.1025,12.1025,78000.0
2009-03-30 13:35:00,15.73,15.73,15.62,15.64,127400.0,12.0948,12.0948,12.0102,12.0256,127400.0
2009-03-30 13:40:00,15.63,15.68,15.62,15.63,159100.0,12.0179,12.0563,12.0102,12.0179,159100.0
2009-03-30 13:45:00,15.64,15.64,15.55,15.58,256500.0,12.0256,12.0256,11.9564,11.9794,256500.0
2009-03-30 13:50:00,15.58,15.59,15.52,15.54,122200.0,11.9794,11.9871,11.9333,11.9487,122200.0
2009-03-30 13:55:00,15.53,15.54,15.51,15.51,152600.0,11.941,11.9487,11.9256,11.9256,152600.0
2009-03-30 14:00:00,15.51,15.54,15.49,15.53,162900.0,11.9256,11.9487,11.9102,11.941,162900.0
2009-03-30 14:05:00,15.52,15.58,15.51,15.58,132900.0,11.9333,11.9794,11.9256,11.9794,132900.0
2009-03-30 14:10:00,15.58,15.71,15.57,15.69,163000.0,11.9794,12.0794,11.9717,12.064,163000.0
2009-03-30 14:15:00,15.68,15.71,15.68,15.69,72200.0,12.0563,12.0794,12.0563,12.064,72200.0
2009-03-30 14:20:00,15.68,15.69,15.61,15.68,93200.0,12.0563,12.064,12.0025,12.0563,93200.0
2009-03-30 14:25:00,15.67,15.68,15.59,15.64,140300.0,12.0486,12.0563,11.9871,12.0256,140300.0
2009-03-30 14:30:00,15.64,15.7,15.61,15.69,126500.0,12.0256,12.0717,12.0025,12.064,126500.0
2009-03-30 14:35:00,15.69,15.71,15.64,15.65,66800.0,12.064,12.0794,12.0256,12.0332,66800.0
2009-03-30 14:40:00,15.65,15.68,15.6,15.63,189200.0,12.0332,12.0563,11.9948,12.0179,189200.0
2009-03-30 14:45:00,15.63,15.66,15.62,15.64,76700.0,12.0179,12.0409,12.0102,12.0256,76700.0
2009-03-30 14:50:00,15.64,15.69,15.6,15.68,107900.0,12.0256,12.064,11.9948,12.0563,107900.0
2009-03-30 14:55:00,15.69,15.69,15.62,15.63,121400.0,12.064,12.064,12.0102,12.0179,121400.0
2009-03-30 15:00:00,15.64,15.71,15.63,15.7,86500.0,12.0256,12.0794,12.0179,12.0717,86500.0
2009-03-30 15:05:00,15.7,15.79,15.67,15.79,271600.0,12.0717,12.1409,12.0486,12.1409,271600.0
2009-03-30 15:10:00,15.79,15.82,15.75,15.78,159100.0,12.1409,12.164,12.1101,12.1332,159100.0
2009-03-30 15:15:00,15.78,15.83,15.77,15.77,133800.0,12.1332,12.1717,12.1255,12.1255,133800.0
2009-03-30 15:20:00,15.77,15.91,15.76,15.85,220700.0,12.1255,12.2332,12.1178,12.187,220700.0
2009-03-30 15:25:00,15.85,15.9,15.79,15.8,224400.0,12.187,12.2255,12.1409,12.1486,224400.0
2009-03-30 15:30:00,15.8,15.92,15.79,15.89,285700.0,12.1486,12.2409,12.1409,12.2178,285700.0
2009-03-30 15:35:00,15.89,15.92,15.81,15.81,192600.0,12.2178,12.2409,12.1563,12.1563,192600.0
2009-03-30 15:40:00,15.82,15.82,15.72,15.78,327700.0,12.164,12.164,12.0871,12.1332,327700.0
2009-03-30 15:45:00,15.78,15.81,15.71,15.75,283800.0,12.1332,12.1563,12.0794,12.1101,283800.0
2009-03-30 15:50:00,15.75,15.86,15.74,15.79,356200.0,12.1101,12.1947,12.1025,12.1409,356200.0
2009-03-30 15:55:00,15.79,15.86,15.78,15.82,581900.0,12.1409,12.1947,12.1332,12.164,581900.0
2009-03-31 09:30:00,16.04,16.18,15.95,16.03,282700.0,12.3331,12.4408,12.2639,12.3254,282700.0
2009-03-31 09:35:00,16.03,16.05,15.95,15.95,235000.0,12.3254,12.3408,12.2639,12.2639,235000.0
2009-03-31 09:40:00,15.95,15.98,15.73,15.74,446500.0,12.2639,12.287,12.0948,12.1025,446500.0
2009-03-31 09:45:00,15.73,15.77,15.58,15.59,310400.0,12.0948,12.1255,11.9794,11.9871,310400.0
2009-03-31 09:50:00,15.59,15.59,15.4,15.45,418800.0,11.9871,11.9871,11.841,11.8795,418800.0
2009-03-31 09:55:00,15.44,15.51,15.41,15.41,271300.0,11.8718,11.9256,11.8487,11.8487,271300.0
2009-03-31 10:00:00,15.41,15.41,15.32,15.33,522700.0,11.8487,11.8487,11.7795,11.7872,522700.0
2009-03-31 10:05:00,15.33,15.48,15.32,15.47,369400.0,11.7872,11.9025,11.7795,11.8948,369400.0
2009-03-31 10:10:00,15.46,15.47,15.35,15.35,206000.0,11.8872,11.8948,11.8026,11.8026,206000.0
2009-03-31 10:15:00,15.35,15.49,15.32,15.47,277700.0,11.8026,11.9102,11.7795,11.8948,277700.0
2009-03-31 10:20:00,15.47,15.54,15.4,15.42,286100.0,11.8948,11.9487,11.841,11.8564,286100.0
2009-03-31 10:25:00,15.41,15.48,15.36,15.48,182100.0,11.8487,11.9025,11.8103,11.9025,182100.0
2009-03-31 10:30:00,15.48,15.61,15.47,15.54,352900.0,11.9025,12.0025,11.8948,11.9487,352900.0
2009-03-31 10:35:00,15.54,15.6,15.52,15.53,113300.0,11.9487,11.9948,11.9333,11.941,113300.0
2009-03-31 10:40:00,15.53,15.53,15.52,15.52,40000.0,11.941,11.941,11.9333,11.9333,40000.0
2009-03-31 10:45:00,15.53,15.59,15.53,15.55,137300.0,11.941,11.9871,11.941,11.9564,137300.0
2009-03-31 10:50:00,15.56,15.57,15.54,15.54,70800.0,11.964,11.9717,11.9487,11.9487,70800.0
2009-03-31 10:55:00,15.54,15.54,15.45,15.5,177600.0,11.9487,11.9487,11.8795,11.9179,177600.0
2009-03-31 11:00:00,15.5,15.61,15.5,15.6,215500.0,11.9179,12.0025,11.9179,11.9948,215500.0
2009-03-31 11:05:00,15.6,15.75,15.6,15.74,246700.0,11.9948,12.1101,11.9948,12.1025,246700.0
2009-03-31 11:10:00,15.74,15.77,15.7,15.74,277800.0,12.1025,12.1255,12.0717,12.1025,277800.0
2009-03-31 11:15:00,15.74,15.81,15.74,15.8,152700.0,12.1025,12.1563,12.1025,12.1486,152700.0
2009-03-31 11:20:00,15.8,15.86,15.79,15.85,310900.0,12.1486,12.1947,12.1409,12.187,310900.0
2009-03-31 11:25:00,15.85,15.87,15.81,15.85,115100.0,12.187,12.2024,12.1563,12.187,115100.0
2009-03-31 11:30:00,15.85,15.86,15.76,15.78,166600.0,12.187,12.1947,12.1178,12.1332,166600.0
2009-03-31 11:35:00,15.79,15.81,15.77,15.79,86800.0,12.1409,12.1563,12.1255,12.1409,86800.0
2009-03-31 11:40:00,15.79,15.8,15.74,15.77,85400.0,12.1409,12.1486,12.1025,12.1255,85400.0
2009-03-31 11:45:00,15.78,15.89,15.77,15.89,139100.0,12.1332,12.2178,12.1255,12.2178,139100.0
2009-03-31 11:50:00,15.89,15.9,15.83,15.85,113600.0,12.2178,12.2255,12.1717,12.187,113600.0
2009-03-31 11:55:00,15.85,15.86,15.81,15.82,161900.0,12.187,12.1947,12.1563,12.164,161900.0
2009-03-31 12:00:00,15.83,15.84,15.8,15.82,283400.0,12.1717,12.1793,12.1486,12.164,283400.0
2009-03-31 12:05:00,15.82,15.83,15.81,15.82,78600.0,12.164,12.1717,12.1563,12.164,78600.0
2009-03-31 12:10:00,15.82,15.83,15.81,15.81,179300.0,12.164,12.1717,12.1563,12.1563,179300.0
2009-03-31 12:15:00,15.81,15.82,15.8,15.81,171100.0,12.1563,12.164,12.1486,12.1563,171100.0
2009-03-31 12:20:00,15.81,15.82,15.77,15.78,319500.0,12.1563,12.164,12.1255,12.1332,319500.0
2009-03-31 12:25:00,15.78,15.78,15.71,15.71,166600.0,12.1332,12.1332,12.0794,12.0794,166600.0
2009-03-31 12:30:00,15.71,15.78,15.7,15.71,138000.0,12.0794,12.1332,12.0717,12.0794,138000.0
2009-03-31 12:35:00,15.72,15.72,15.68,15.7,75600.0,12.0871,12.0871,12.0563,12.0717,75600.0
2009-03-31 12:40:00,15.7,15.73,15.69,15.69,66600.0,12.0717,12.0948,12.064,12.064,66600.0
2009-03-31 12:45:00,15.69,15.69,15.63,15.66,127900.0,12.064,12.064,12.0179,12.0409,127900.0
2009-03-31 12:50:00,15.66,15.74,15.65,15.73,84800.0,12.0409,12.1025,12.0332,12.0948,84800.0
2009-03-31 12:55:00,15.73,15.75,15.72,15.74,63000.0,12.0948,12.1101,12.0871,12.1025,63000.0
2009-03-31 13:00:00,15.73,15.78,15.73,15.78,100300.0,12.0948,12.1332,12.0948,12.1332,100300.0
2009-03-31 13:05:00,15.78,15.83,15.75,15.76,229500.0,12.1332,12.1717,12.1101,12.1178,229500.0
2009-03-31 13:10:00,15.76,15.8,15.73,15.73,100600.0,12.1178,12.1486,12.0948,12.0948,100600.0
2009-03-31 13:15:00,15.74,15.74,15.68,15.69,98200.0,12.1025,12.1025,12.0563,12.064,98200.0
2009-03-31 13:20:00,15.68,15.69,15.65,15.65,56900.0,12.0563,12.064,12.0332,12.0332,56900.0
2009-03-31 13:25:00,15.66,15.66,15.63,15.64,72000.0,12.0409,12.0409,12.0179,12.0256,72000.0
2009-03-31 13:30:00,15.63,15.69,15.62,15.69,124100.0,12.0179,12.064,12.0102,12.064,124100.0
2009-03-31 13:35:00,15.69,15.73,15.68,15.72,165200.0,12.064,12.0948,12.0563,12.0871,165200.0
2009-03-31 13:40:00,15.72,15.74,15.69,15.73,246700.0,12.0871,12.1025,12.064,12.0948,246700.0
2009-03-31 13:45:00,15.73,15.77,15.72,15.77,141700.0,12.0948,12.1255,12.0871,12.1255,141700.0
2009-03-31 13:50:00,15.77,15.81,15.73,15.74,225900.0,12.1255,12.1563,12.0948,12.1025,225900.0
2009-03-31 13:55:00,15.73,15.82,15.73,15.78,133000.0,12.0948,12.164,12.0948,12.1332,133000.0
2009-03-31 14:00:00,15.79,15.85,15.79,15.83,231000.0,12.1409,12.187,12.1409,12.1717,231000.0
2009-03-31 14:05:00,15.83,15.86,15.8,15.85,93100.0,12.1717,12.1947,12.1486,12.187,93100.0
2009-03-31 14:10:00,15.85,15.96,15.84,15.94,142500.0,12.187,12.2716,12.1793,12.2562,142500.0
2009-03-31 14:15:00,15.94,15.95,15.9,15.95,101800.0,12.2562,12.2639,12.2255,12.2639,101800.0
2009-03-31 14:20:00,15.94,15.94,15.9,15.91,80700.0,12.2562,12.2562,12.2255,12.2332,80700.0
2009-03-31 14:25:00,15.9,15.9,15.84,15.84,127900.0,12.2255,12.2255,12.1793,12.1793,127900.0
2009-03-31 14:30:00,15.84,15.85,15.83,15.83,83600.0,12.1793,12.187,12.1717,12.1717,83600.0
2009-03-31 14:35:00,15.84,15.86,15.81,15.85,107100.0,12.1793,12.1947,12.1563,12.187,107100.0
2009-03-31 14:40:00,15.86,15.86,15.81,15.82,102100.0,12.1947,12.1947,12.1563,12.164,102100.0
2009-03-31 14:45:00,15.82,15.82,15.76,15.78,146900.0,12.164,12.164,12.1178,12.1332,146900.0
2009-03-31 14:50:00,15.77,15.79,15.74,15.74,107100.0,12.1255,12.1409,12.1025,12.1025,107100.0
2009-03-31 14:55:00,15.74,15.76,15.68,15.68,110100.0,12.1025,12.1178,12.0563,12.0563,110100.0
2009-03-31 15:00:00,15.69,15.69,15.64,15.65,160500.0,12.064,12.064,12.0256,12.0332,160500.0
2009-03-31 15:05:00,15.66,15.74,15.64,15.74,231000.0,12.0409,12.1025,12.0256,12.1025,231000.0
2009-03-31 15:10:00,15.74,15.75,15.68,15.69,132000.0,12.1025,12.1101,12.0563,12.064,132000.0
2009-03-31 15:15:00,15.69,15.74,15.68,15.74,112100.0,12.064,12.1025,12.0563,12.1025,112100.0
2009-03-31 15:20:00,15.74,15.76,15.71,15.75,124600.0,12.1025,12.1178,12.0794,12.1101,124600.0
2009-03-31 15:25:00,15.75,15.77,15.73,15.77,105500.0,12.1101,12.1255,12.0948,12.1255,105500.0
2009-03-31 15:30:00,15.77,15.77,15.57,15.58,366900.0,12.1255,12.1255,11.9717,11.9794,366900.0
2009-03-31 15:35:00,15.58,15.59,15.52,15.56,384600.0,11.9794,11.9871,11.9333,11.964,384600.0
2009-03-31 15:40:00,15.55,15.58,15.43,15.43,500800.0,11.9564,11.9794,11.8641,11.8641,500800.0
2009-03-31 15:45:00,15.44,15.47,15.39,15.42,366600.0,11.8718,11.8948,11.8333,11.8564,366600.0
2009-03-31 15:50:00,15.42,15.55,15.41,15.51,385600.0,11.8564,11.9564,11.8487,11.9256,385600.0
2009-03-31 15:55:00,15.51,15.58,15.43,15.46,682500.0,11.9256,11.9794,11.8641,11.8872,682500.0
2009-04-01 09:30:00,15.03,15.14,14.82,14.87,487700.0,11.5565,11.6411,11.3951,11.4335,487700.0
2009-04-01 09:35:00,14.87,15.08,14.84,15.06,456300.0,11.4335,11.595,11.4104,11.5796,456300.0
2009-04-01 09:40:00,15.06,15.15,15.01,15.1,276500.0,11.5796,11.6488,11.5412,11.6104,276500.0
2009-04-01 09:45:00,15.1,15.26,15.08,15.15,402300.0,11.6104,11.7334,11.595,11.6488,402300.0
2009-04-01 09:50:00,15.15,15.39,15.14,15.23,321700.0,11.6488,11.8333,11.6411,11.7103,321700.0
2009-04-01 09:55:00,15.23,15.36,15.23,15.34,306300.0,11.7103,11.8103,11.7103,11.7949,306300.0
2009-04-01 10:00:00,15.34,15.49,15.34,15.44,464500.0,11.7949,11.9102,11.7949,11.8718,464500.0
2009-04-01 10:05:00,15.44,15.5,15.36,15.38,281200.0,11.8718,11.9179,11.8103,11.8256,281200.0
2009-04-01 10:10:00,15.39,15.56,15.36,15.56,335700.0,11.8333,11.964,11.8103,11.964,335700.0
2009-04-01 10:15:00,15.55,15.65,15.51,15.59,423900.0,11.9564,12.0332,11.9256,11.9871,423900.0
2009-04-01 10:20:00,15.59,15.68,15.56,15.65,366600.0,11.9871,12.0563,11.964,12.0332,366600.0
2009-04-01 10:25:00,15.65,15.69,15.56,15.69,242900.0,12.0332,12.064,11.964,12.064,242900.0
2009-04-01 10:30:00,15.68,15.68,15.41,15.42,458700.0,12.0563,12.0563,11.8487,11.8564,458700.0
2009-04-01 10:35:00,15.42,15.74,15.42,15.73,442500.0,11.8564,12.1025,11.8564,12.0948,442500.0
2009-04-01 10:40:00,15.73,15.8,15.7,15.75,302300.0,12.0948,12.1486,12.0717,12.1101,302300.0
2009-04-01 10:45:00,15.75,15.84,15.73,15.78,217800.0,12.1101,12.1793,12.0948,12.1332,217800.0
2009-04-01 10:50:00,15.78,15.81,15.66,15.71,221400.0,12.1332,12.1563,12.0409,12.0794,221400.0
2009-04-01 10:55:00,15.71,15.75,15.63,15.64,223900.0,12.0794,12.1101,12.0179,12.0256,223900.0
2009-04-01 11:00:00,15.64,15.67,15.61,15.63,132300.0,12.0256,12.0486,12.0025,12.0179,132300.0
2009-04-01 11:05:00,15.63,15.64,15.5,15.53,118700.0,12.0179,12.0256,11.9179,11.941,118700.0
2009-04-01 11:10:00,15.52,15.53,15.42,15.44,124800.0,11.9333,11.941,11.8564,11.8718,124800.0
2009-04-01 11:15:00,15.43,15.52,15.42,15.48,191700.0,11.8641,11.9333,11.8564,11.9025,191700.0
2009-04-01 11:20:00,15.48,15.57,15.47,15.56,155700.0,11.9025,11.9717,11.8948,11.964,155700.0
2009-04-01 11:25:00,15.56,15.64,15.54,15.56,191500.0,11.964,12.0256,11.9487,11.964,191500.0
2009-04-01 11:30:00,15.56,15.62,15.52,15.52,183700.0,11.964,12.0102,11.9333,11.9333,183700.0
2009-04-01 11:35:00,15.52,15.62,15.52,15.62,108400.0,11.9333,12.0102,11.9333,12.0102,108400.0
2009-04-01 11:40:00,15.62,15.72,15.62,15.65,275200.0,12.0102,12.0871,12.0102,12.0332,275200.0
2009-04-01 11:45:00,15.65,15.66,15.59,15.59,122900.0,12.0332,12.0409,11.9871,11.9871,122900.0
2009-04-01 11:50:00,15.59,15.61,15.54,15.56,115000.0,11.9871,12.0025,11.9487,11.964,115000.0
2009-04-01 11:55:00,15.56,15.61,15.53,15.61,86200.0,11.964,12.0025,11.941,12.0025,86200.0
2009-04-01 12:00:00,15.61,15.65,15.51,15.53,228100.0,12.0025,12.0332,11.9256,11.941,228100.0
2009-04-01 12:05:00,15.52,15.57,15.49,15.53,253000.0,11.9333,11.9717,11.9102,11.941,253000.0
2009-04-01 12:10:00,15.53,15.57,15.5,15.57,127200.0,11.941,11.9717,11.9179,11.9717,127200.0
2009-04-01 12:15:00,15.56,15.59,15.42,15.42,223600.0,11.964,11.9871,11.8564,11.8564,223600.0
2009-04-01 12:20:00,15.43,15.48,15.39,15.4,210500.0,11.8641,11.9025,11.8333,11.841,210500.0
2009-04-01 12:25:00,15.41,15.43,15.37,15.4,103800.0,11.8487,11.8641,11.818,11.841,103800.0
2009-04-01 12:30:00,15.4,15.44,15.39,15.42,74000.0,11.841,11.8718,11.8333,11.8564,74000.0
2009-04-01 12:35:00,15.41,15.42,15.32,15.33,159900.0,11.8487,11.8564,11.7795,11.7872,159900.0
2009-04-01 12:40:00,15.33,15.33,15.3,15.31,133500.0,11.7872,11.7872,11.7641,11.7718,133500.0
2009-04-01 12:45:00,15.31,15.39,15.3,15.35,151400.0,11.7718,11.8333,11.7641,11.8026,151400.0
2009-04-01 12:50:00,15.35,15.36,15.34,15.35,115600.0,11.8026,11.8103,11.7949,11.8026,115600.0
2009-04-01 12:55:00,15.34,15.36,15.23,15.25,174400.0,11.7949,11.8103,11.7103,11.7257,174400.0
2009-04-01 13:00:00,15.24,15.31,15.24,15.29,185300.0,11.718,11.7718,11.718,11.7564,185300.0
2009-04-01 13:05:00,15.29,15.33,15.25,15.25,220300.0,11.7564,11.7872,11.7257,11.7257,220300.0
2009-04-01 13:10:00,15.25,15.3,15.24,15.28,114800.0,11.7257,11.7641,11.718,11.7488,114800.0
2009-04-01 13:15:00,15.28,15.31,15.28,15.29,88000.0,11.7488,11.7718,11.7488,11.7564,88000.0
2009-04-01 13:20:00,15.29,15.33,15.28,15.32,258400.0,11.7564,11.7872,11.7488,11.7795,258400.0
2009-04-01 13:25:00,15.32,15.33,15.3,15.32,84700.0,11.7795,11.7872,11.7641,11.7795,84700.0
2009-04-01 13:30:00,15.33,15.34,15.28,15.29,151900.0,11.7872,11.7949,11.7488,11.7564,151900.0
2009-04-01 13:35:00,15.3,15.41,15.29,15.41,155700.0,11.7641,11.8487,11.7564,11.8487,155700.0
2009-04-01 13:40:00,15.4,15.45,15.4,15.44,120200.0,11.841,11.8795,11.841,11.8718,120200.0
2009-04-01 13:45:00,15.44,15.45,15.4,15.41,101400.0,11.8718,11.8795,11.841,11.8487,101400.0
2009-04-01 13:50:00,15.41,15.58,15.4,15.57,256500.0,11.8487,11.9794,11.841,11.9717,256500.0
2009-04-01 13:55:00,15.56,15.62,15.56,15.59,160800.0,11.964,12.0102,11.964,11.9871,160800.0
2009-04-01 14:00:00,15.59,15.59,15.56,15.56,133600.0,11.9871,11.9871,11.964,11.964,133600.0
2009-04-01 14:05:00,15.57,15.67,15.55,15.65,214100.0,11.9717,12.0486,11.9564,12.0332,214100.0
2009-04-01 14:10:00,15.65,15.7,15.64,15.65,210100.0,12.0332,12.0717,12.0256,12.0332,210100.0
2009-04-01 14:15:00,15.65,15.68,15.6,15.62,129600.0,12.0332,12.0563,11.9948,12.0102,129600.0
2009-04-01 14:20:00,15.62,15.63,15.6,15.6,69500.0,12.0102,12.0179,11.9948,11.9948,69500.0
2009-04-01 14:25:00,15.6,15.61,15.52,15.54,123100.0,11.9948,12.0025,11.9333,11.9487,123100.0
2009-04-01 14:30:00,15.53,15.59,15.53,15.59,78000.0,11.941,11.9871,11.941,11.9871,78000.0
2009-04-01 14:35:00,15.6,15.62,15.6,15.61,43000.0,11.9948,12.0102,11.9948,12.0025,43000.0
2009-04-01 14:40:00,15.62,15.63,15.51,15.51,119000.0,12.0102,12.0179,11.9256,11.9256,119000.0
2009-04-01 14:45:00,15.52,15.59,15.51,15.58,109100.0,11.9333,11.9871,11.9256,11.9794,109100.0
2009-04-01 14:50:00,15.58,15.64,15.58,15.62,118400.0,11.9794,12.0256,11.9794,12.0102,118400.0
2009-04-01 14:55:00,15.63,15.65,15.57,15.58,135100.0,12.0179,12.0332,11.9717,11.9794,135100.0
2009-04-01 15:00:00,15.57,15.58,15.44,15.47,271700.0,11.9717,11.9794,11.8718,11.8948,271700.0
2009-04-01 15:05:00,15.47,15.55,15.46,15.47,145100.0,11.8948,11.9564,11.8872,11.8948,145100.0
2009-04-01 15:10:00,15.47,15.47,15.36,15.41,324200.0,11.8948,11.8948,11.8103,11.8487,324200.0
2009-04-01 15:15:00,15.4,15.45,15.32,15.41,386900.0,11.841,11.8795,11.7795,11.8487,386900.0
2009-04-01 15:20:00,15.42,15.48,15.38,15.47,247200.0,11.8564,11.9025,11.8256,11.8948,247200.0
2009-04-01 15:25:00,15.48,15.52,15.45,15.48,171700.0,11.9025,11.9333,11.8795,11.9025,171700.0
2009-04-01 15:30:00,15.47,15.57,15.44,15.56,264000.0,11.8948,11.9717,11.8718,11.964,264000.0
2009-04-01 15:35:00,15.55,15.59,15.52,15.58,262700.0,11.9564,11.9871,11.9333,11.9794,262700.0
2009-04-01 15:40:00,15.58,15.63,15.57,15.59,320600.0,11.9794,12.0179,11.9717,11.9871,320600.0
2009-04-01 15:45:00,15.59,15.63,15.58,15.6,259200.0,11.9871,12.0179,11.9794,11.9948,259200.0
2009-04-01 15:50:00,15.6,15.62,15.55,15.56,418900.0,11.9948,12.0102,11.9564,11.964,418900.0
2009-04-01 15:55:00,15.56,15.57,15.52,15.53,476600.0,11.964,11.9717,11.9333,11.941,476600.0
2009-04-02 09:30:00,16.38,16.5,16.1,16.3,420000.0,12.5945,12.6868,12.3793,12.533,420000.0
2009-04-02 09:35:00,16.29,16.49,16.22,16.43,572500.0,12.5253,12.6791,12.4715,12.633,572500.0
2009-04-02 09:40:00,16.43,16.68,16.38,16.57,440800.0,12.633,12.8252,12.5945,12.7406,440800.0
2009-04-02 09:45:00,16.56,16.58,16.46,16.5,437500.0,12.7329,12.7483,12.6561,12.6868,437500.0
2009-04-02 09:50:00,16.5,16.5,16.34,16.34,466900.0,12.6868,12.6868,12.5638,12.5638,466900.0
2009-04-02 09:55:00,16.34,16.46,16.33,16.42,284600.0,12.5638,12.6561,12.5561,12.6253,284600.0
2009-04-02 10:00:00,16.42,16.52,16.37,16.4,255400.0,12.6253,12.7022,12.5869,12.6099,255400.0
2009-04-02 10:05:00,16.39,16.43,16.3,16.33,291600.0,12.6022,12.633,12.533,12.5561,291600.0
2009-04-02 10:10:00,16.33,16.34,16.25,16.27,249900.0,12.5561,12.5638,12.4946,12.51,249900.0
2009-04-02 10:15:00,16.28,16.33,16.21,16.22,355600.0,12.5177,12.5561,12.4638,12.4715,355600.0
2009-04-02 10:20:00,16.22,16.22,16.09,16.17,487100.0,12.4715,12.4715,12.3716,12.4331,487100.0
2009-04-02 10:25:00,16.17,16.24,16.11,16.11,320100.0,12.4331,12.4869,12.3869,12.3869,320100.0
2009-04-02 10:30:00,16.11,16.13,16.01,16.07,395700.0,12.3869,12.4023,12.3101,12.3562,395700.0
2009-04-02 10:35:00,16.07,16.11,15.94,16.0,560600.0,12.3562,12.3869,12.2562,12.3024,560600.0
2009-04-02 10:40:00,16.0,16.0,15.94,15.98,446300.0,12.3024,12.3024,12.2562,12.287,446300.0
2009-04-02 10:45:00,15.99,16.04,15.95,15.99,439300.0,12.2947,12.3331,12.2639,12.2947,439300.0
2009-04-02 10:50:00,15.98,16.02,15.95,15.99,414200.0,12.287,12.3177,12.2639,12.2947,414200.0
2009-04-02 10:55:00,15.99,16.05,15.96,16.02,471100.0,12.2947,12.3408,12.2716,12.3177,471100.0
2009-04-02 11:00:00,16.02,16.13,16.0,16.13,479900.0,12.3177,12.4023,12.3024,12.4023,479900.0
2009-04-02 11:05:00,16.13,16.16,16.1,16.13,507500.0,12.4023,12.4254,12.3793,12.4023,507500.0
2009-04-02 11:10:00,16.13,16.24,16.13,16.22,308400.0,12.4023,12.4869,12.4023,12.4715,308400.0
2009-04-02 11:15:00,16.23,16.27,16.21,16.26,492300.0,12.4792,12.51,12.4638,12.5023,492300.0
2009-04-02 11:20:00,16.25,16.31,16.25,16.28,321500.0,12.4946,12.5407,12.4946,12.5177,321500.0
2009-04-02 11:25:00,16.28,16.36,16.28,16.36,200900.0,12.5177,12.5792,12.5177,12.5792,200900.0
2009-04-02 11:30:00,16.35,16.37,16.27,16.3,264400.0,12.5715,12.5869,12.51,12.533,264400.0
2009-04-02 11:35:00,16.3,16.36,16.29,16.35,147100.0,12.533,12.5792,12.5253,12.5715,147100.0
2009-04-02 11:40:00,16.35,16.38,16.31,16.33,189600.0,12.5715,12.5945,12.5407,12.5561,189600.0
2009-04-02 11:45:00,16.33,16.38,16.32,16.32,68700.0,12.5561,12.5945,12.5484,12.5484,68700.0
2009-04-02 11:50:00,16.32,16.33,16.29,16.31,68600.0,12.5484,12.5561,12.5253,12.5407,68600.0
2009-04-02 11:55:00,16.32,16.42,16.31,16.41,196600.0,12.5484,12.6253,12.5407,12.6176,196600.0
2009-04-02 12:00:00,16.39,16.4,16.31,16.32,162500.0,12.6022,12.6099,12.5407,12.5484,162500.0
2009-04-02 12:05:00,16.33,16.42,16.29,16.4,295400.0,12.5561,12.6253,12.5253,12.6099,295400.0
2009-04-02 12:10:00,16.4,16.41,16.32,16.41,132400.0,12.6099,12.6176,12.5484,12.6176,132400.0
2009-04-02 12:15:00,16.4,16.49,16.4,16.48,125800.0,12.6099,12.6791,12.6099,12.6714,125800.0
2009-04-02 12:20:00,16.48,16.5,16.47,16.48,105300.0,12.6714,12.6868,12.6637,12.6714,105300.0
2009-04-02 12:25:00,16.48,16.57,16.44,16.47,226000.0,12.6714,12.7406,12.6407,12.6637,226000.0
2009-04-02 12:30:00,16.46,16.51,16.46,16.5,99300.0,12.6561,12.6945,12.6561,12.6868,99300.0
2009-04-02 12:35:00,16.5,16.52,16.39,16.48,203200.0,12.6868,12.7022,12.6022,12.6714,203200.0
2009-04-02 12:40:00,16.48,16.5,16.46,16.48,109200.0,12.6714,12.6868,12.6561,12.6714,109200.0
2009-04-02 12:45:00,16.48,16.48,16.39,16.4,119900.0,12.6714,12.6714,12.6022,12.6099,119900.0
2009-04-02 12:50:00,16.41,16.44,16.36,16.43,166700.0,12.6176,12.6407,12.5792,12.633,166700.0
2009-04-02 12:55:00,16.42,16.43,16.31,16.32,143200.0,12.6253,12.633,12.5407,12.5484,143200.0
2009-04-02 13:00:00,16.32,16.34,16.29,16.3,179400.0,12.5484,12.5638,12.5253,12.533,179400.0
2009-04-02 13:05:00,16.29,16.3,16.22,16.29,124000.0,12.5253,12.533,12.4715,12.5253,124000.0
2009-04-02 13:10:00,16.28,16.36,16.28,16.35,118100.0,12.5177,12.5792,12.5177,12.5715,118100.0
2009-04-02 13:15:00,16.35,16.35,16.28,16.3,61100.0,12.5715,12.5715,12.5177,12.533,61100.0
2009-04-02 13:20:00,16.3,16.31,16.23,16.25,111400.0,12.533,12.5407,12.4792,12.4946,111400.0
2009-04-02 13:25:00,16.25,16.27,16.19,16.2,62800.0,12.4946,12.51,12.4485,12.4561,62800.0
2009-04-02 13:30:00,16.2,16.29,16.17,16.29,133600.0,12.4561,12.5253,12.4331,12.5253,133600.0
2009-04-02 13:35:00,16.28,16.31,16.2,16.22,82700.0,12.5177,12.5407,12.4561,12.4715,82700.0
2009-04-02 13:40:00,16.21,16.25,16.16,16.16,114600.0,12.4638,12.4946,12.4254,12.4254,114600.0
2009-04-02 13:45:00,16.16,16.29,16.16,16.23,80500.0,12.4254,12.5253,12.4254,12.4792,80500.0
2009-04-02 13:50:00,16.23,16.26,16.18,16.25,114400.0,12.4792,12.5023,12.4408,12.4946,114400.0
2009-04-02 13:55:00,16.25,16.26,16.16,16.2,157100.0,12.4946,12.5023,12.4254,12.4561,157100.0
2009-04-02 14:00:00,16.2,16.29,16.2,16.29,126000.0,12.4561,12.5253,12.4561,12.5253,126000.0
2009-04-02 14:05:00,16.29,16.35,16.25,16.28,218600.0,12.5253,12.5715,12.4946,12.5177,218600.0
2009-04-02 14:10:00,16.27,16.32,16.27,16.3,82900.0,12.51,12.5484,12.51,12.533,82900.0
2009-04-02 14:15:00,16.31,16.33,16.3,16.31,69500.0,12.5407,12.5561,12.533,12.5407,69500.0
2009-04-02 14:20:00,16.31,16.36,16.31,16.35,153300.0,12.5407,12.5792,12.5407,12.5715,153300.0
2009-04-02 14:25:00,16.36,16.41,16.35,16.4,117600.0,12.5792,12.6176,12.5715,12.6099,117600.0
2009-04-02 14:30:00,16.4,16.43,16.4,16.41,84300.0,12.6099,12.633,12.6099,12.6176,84300.0
2009-04-02 14:35:00,16.4,16.46,16.4,16.45,136000.0,12.6099,12.6561,12.6099,12.6484,136000.0
2009-04-02 14:40:00,16.45,16.49,16.45,16.47,178400.0,12.6484,12.6791,12.6484,12.6637,178400.0
2009-04-02 14:45:00,16.47,16.5,16.47,16.48,117100.0,12.6637,12.6868,12.6637,12.6714,117100.0
2009-04-02 14:50:00,16.49,16.49,16.45,16.46,250900.0,12.6791,12.6791,12.6484,12.6561,250900.0
2009-04-02 14:55:00,16.46,16.49,16.41,16.49,284900.0,12.6561,12.6791,12.6176,12.6791,284900.0
2009-04-02 15:00:00,16.49,16.51,16.43,16.47,150600.0,12.6791,12.6945,12.633,12.6637,150600.0
2009-04-02 15:05:00,16.47,16.47,16.38,16.42,318100.0,12.6637,12.6637,12.5945,12.6253,318100.0
2009-04-02 15:10:00,16.42,16.48,16.37,16.41,334700.0,12.6253,12.6714,12.5869,12.6176,334700.0
2009-04-02 15:15:00,16.42,16.49,16.38,16.4,247300.0,12.6253,12.6791,12.5945,12.6099,247300.0
2009-04-02 15:20:00,16.4,16.44,16.35,16.4,304200.0,12.6099,12.6407,12.5715,12.6099,304200.0
2009-04-02 15:25:00,16.4,16.47,16.36,16.38,226800.0,12.6099,12.6637,12.5792,12.5945,226800.0
2009-04-02 15:30:00,16.38,16.42,16.37,16.38,224600.0,12.5945,12.6253,12.5869,12.5945,224600.0
2009-04-02 15:35:00,16.37,16.45,16.37,16.39,366100.0,12.5869,12.6484,12.5869,12.6022,366100.0
2009-04-02 15:40:00,16.39,16.48,16.37,16.42,326700.0,12.6022,12.6714,12.5869,12.6253,326700.0
2009-04-02 15:45:00,16.41,16.46,16.37,16.41,468200.0,12.6176,12.6561,12.5869,12.6176,468200.0
2009-04-02 15:50:00,16.4,16.42,16.34,16.35,457900.0,12.6099,12.6253,12.5638,12.5715,457900.0
2009-04-02 15:55:00,16.35,16.36,16.29,16.31,657100.0,12.5715,12.5792,12.5253,12.5407,657100.0
2009-04-03 09:30:00,16.32,16.49,16.3,16.39,338700.0,12.5484,12.6791,12.533,12.6022,338700.0
2009-04-03 09:35:00,16.37,16.5,16.37,16.38,262400.0,12.5869,12.6868,12.5869,12.5945,262400.0
2009-04-03 09:40:00,16.39,16.6,16.37,16.6,266400.0,12.6022,12.7637,12.5869,12.7637,266400.0
2009-04-03 09:45:00,16.6,16.75,16.57,16.68,951500.0,12.7637,12.879,12.7406,12.8252,951500.0
2009-04-03 09:50:00,16.68,16.83,16.64,16.72,761500.0,12.8252,12.9405,12.7945,12.856,761500.0
2009-04-03 09:55:00,16.71,16.9,16.71,16.89,427300.0,12.8483,12.9944,12.8483,12.9867,427300.0
2009-04-03 10:00:00,16.89,16.9,16.75,16.84,630600.0,12.9867,12.9944,12.879,12.9482,630600.0
2009-04-03 10:05:00,16.85,16.89,16.75,16.86,505500.0,12.9559,12.9867,12.879,12.9636,505500.0
2009-04-03 10:10:00,16.87,17.06,16.84,17.01,693500.0,12.9713,13.1174,12.9482,13.079,693500.0
2009-04-03 10:15:00,17.02,17.1,16.89,16.89,432300.0,13.0866,13.1482,12.9867,12.9867,432300.0
2009-04-03 10:20:00,16.89,16.92,16.78,16.79,560200.0,12.9867,13.0098,12.9021,12.9098,560200.0
2009-04-03 10:25:00,16.78,16.88,16.72,16.79,538900.0,12.9021,12.979,12.856,12.9098,538900.0
2009-04-03 10:30:00,16.8,16.83,16.69,16.73,264700.0,12.9175,12.9405,12.8329,12.8637,264700.0
2009-04-03 10:35:00,16.73,16.78,16.7,16.7,234800.0,12.8637,12.9021,12.8406,12.8406,234800.0
2009-04-03 10:40:00,16.7,16.75,16.52,16.53,439300.0,12.8406,12.879,12.7022,12.7099,439300.0
2009-04-03 10:45:00,16.53,16.55,16.44,16.44,364600.0,12.7099,12.7253,12.6407,12.6407,364600.0
2009-04-03 10:50:00,16.45,16.6,16.42,16.59,304000.0,12.6484,12.7637,12.6253,12.756,304000.0
2009-04-03 10:55:00,16.6,16.6,16.49,16.55,461900.0,12.7637,12.7637,12.6791,12.7253,461900.0
2009-04-03 11:00:00,16.53,16.56,16.46,16.52,244000.0,12.7099,12.7329,12.6561,12.7022,244000.0
2009-04-03 11:05:00,16.52,16.58,16.42,16.57,324400.0,12.7022,12.7483,12.6253,12.7406,324400.0
2009-04-03 11:10:00,16.57,16.67,16.56,16.64,378300.0,12.7406,12.8175,12.7329,12.7945,378300.0
2009-04-03 11:15:00,16.65,16.66,16.6,16.64,122400.0,12.8021,12.8098,12.7637,12.7945,122400.0
2009-04-03 11:20:00,16.64,16.67,16.6,16.61,152800.0,12.7945,12.8175,12.7637,12.7714,152800.0
2009-04-03 11:25:00,16.6,16.71,16.6,16.7,211000.0,12.7637,12.8483,12.7637,12.8406,211000.0
2009-04-03 11:30:00,16.69,16.76,16.69,16.75,86600.0,12.8329,12.8867,12.8329,12.879,86600.0
2009-04-03 11:35:00,16.76,16.78,16.75,16.77,169800.0,12.8867,12.9021,12.879,12.8944,169800.0
2009-04-03 11:40:00,16.76,16.8,16.76,16.79,140600.0,12.8867,12.9175,12.8867,12.9098,140600.0
2009-04-03 11:45:00,16.78,16.78,16.73,16.77,106100.0,12.9021,12.9021,12.8637,12.8944,106100.0
2009-04-03 11:50:00,16.76,16.85,16.76,16.83,225900.0,12.8867,12.9559,12.8867,12.9405,225900.0
2009-04-03 11:55:00,16.83,16.88,16.81,16.87,90000.0,12.9405,12.979,12.9252,12.9713,90000.0
2009-04-03 12:00:00,16.86,16.94,16.86,16.91,147100.0,12.9636,13.0251,12.9636,13.0021,147100.0
2009-04-03 12:05:00,16.9,16.93,16.87,16.89,98300.0,12.9944,13.0174,12.9713,12.9867,98300.0
2009-04-03 12:10:00,16.89,16.97,16.89,16.97,108100.0,12.9867,13.0482,12.9867,13.0482,108100.0
2009-04-03 12:15:00,16.97,17.0,16.96,16.98,125600.0,13.0482,13.0713,13.0405,13.0559,125600.0
2009-04-03 12:20:00,16.98,16.98,16.92,16.95,109200.0,13.0559,13.0559,13.0098,13.0328,109200.0
2009-04-03 12:25:00,16.96,17.0,16.94,16.98,161000.0,13.0405,13.0713,13.0251,13.0559,161000.0
2009-04-03 12:30:00,16.97,16.99,16.93,16.96,159300.0,13.0482,13.0636,13.0174,13.0405,159300.0
2009-04-03 12:35:00,16.95,17.04,16.95,17.01,167900.0,13.0328,13.102,13.0328,13.079,167900.0
2009-04-03 12:40:00,17.01,17.03,16.96,16.99,95800.0,13.079,13.0943,13.0405,13.0636,95800.0
2009-04-03 12:45:00,16.98,17.0,16.89,16.91,125800.0,13.0559,13.0713,12.9867,13.0021,125800.0
2009-04-03 12:50:00,16.9,16.95,16.89,16.95,132600.0,12.9944,13.0328,12.9867,13.0328,132600.0
2009-04-03 12:55:00,16.96,17.01,16.95,17.01,115300.0,13.0405,13.079,13.0328,13.079,115300.0
2009-04-03 13:00:00,17.01,17.04,17.0,17.04,106500.0,13.079,13.102,13.0713,13.102,106500.0
2009-04-03 13:05:00,17.04,17.07,16.96,17.0,198500.0,13.102,13.1251,13.0405,13.0713,198500.0
2009-04-03 13:10:00,17.0,17.02,16.97,17.02,103800.0,13.0713,13.0866,13.0482,13.0866,103800.0
2009-04-03 13:15:00,17.03,17.09,17.02,17.07,148500.0,13.0943,13.1405,13.0866,13.1251,148500.0
2009-04-03 13:20:00,17.07,17.1,17.06,17.1,97500.0,13.1251,13.1482,13.1174,13.1482,97500.0
2009-04-03 13:25:00,17.09,17.19,17.09,17.17,224800.0,13.1405,13.2174,13.1405,13.202,224800.0
2009-04-03 13:30:00,17.18,17.2,17.14,17.16,181500.0,13.2097,13.225,13.1789,13.1943,181500.0
2009-04-03 13:35:00,17.16,17.18,17.07,17.08,323300.0,13.1943,13.2097,13.1251,13.1328,323300.0
2009-04-03 13:40:00,17.08,17.14,17.05,17.09,203700.0,13.1328,13.1789,13.1097,13.1405,203700.0
2009-04-03 13:45:00,17.08,17.14,17.08,17.09,105300.0,13.1328,13.1789,13.1328,13.1405,105300.0
2009-04-03 13:50:00,17.1,17.25,17.07,17.23,353600.0,13.1482,13.2635,13.1251,13.2481,353600.0
2009-04-03 13:55:00,17.23,17.3,17.2,17.3,202200.0,13.2481,13.3019,13.225,13.3019,202200.0
2009-04-03 14:00:00,17.3,17.34,17.29,17.33,414900.0,13.3019,13.3327,13.2942,13.325,414900.0
2009-04-03 14:05:00,17.32,17.36,17.32,17.34,268100.0,13.3173,13.3481,13.3173,13.3327,268100.0
2009-04-03 14:10:00,17.34,17.4,17.31,17.4,232800.0,13.3327,13.3788,13.3096,13.3788,232800.0
2009-04-03 14:15:00,17.39,17.48,17.38,17.38,386300.0,13.3711,13.4403,13.3634,13.3634,386300.0
2009-04-03 14:20:00,17.38,17.39,17.29,17.29,293400.0,13.3634,13.3711,13.2942,13.2942,293400.0
2009-04-03 14:25:00,17.29,17.43,17.28,17.42,272100.0,13.2942,13.4019,13.2866,13.3942,272100.0
2009-04-03 14:30:00,17.42,17.44,17.39,17.43,118700.0,13.3942,13.4096,13.3711,13.4019,118700.0
2009-04-03 14:35:00,17.43,17.46,17.41,17.44,348100.0,13.4019,13.425,13.3865,13.4096,348100.0
2009-04-03 14:40:00,17.44,17.46,17.39,17.4,242300.0,13.4096,13.425,13.3711,13.3788,242300.0
2009-04-03 14:45:00,17.41,17.44,17.29,17.3,212300.0,13.3865,13.4096,13.2942,13.3019,212300.0
2009-04-03 14:50:00,17.3,17.34,17.28,17.33,199300.0,13.3019,13.3327,13.2866,13.325,199300.0
2009-04-03 14:55:00,17.33,17.41,17.32,17.38,229200.0,13.325,13.3865,13.3173,13.3634,229200.0
2009-04-03 15:00:00,17.37,17.41,17.26,17.27,210200.0,13.3558,13.3865,13.2712,13.2789,210200.0
2009-04-03 15:05:00,17.26,17.32,17.23,17.29,212800.0,13.2712,13.3173,13.2481,13.2942,212800.0
2009-04-03 15:10:00,17.29,17.3,17.22,17.3,226800.0,13.2942,13.3019,13.2404,13.3019,226800.0
2009-04-03 15:15:00,17.29,17.3,17.17,17.2,263200.0,13.2942,13.3019,13.202,13.225,263200.0
2009-04-03 15:20:00,17.19,17.25,17.15,17.22,240500.0,13.2174,13.2635,13.1866,13.2404,240500.0
2009-04-03 15:25:00,17.23,17.28,17.17,17.19,357100.0,13.2481,13.2866,13.202,13.2174,357100.0
2009-04-03 15:30:00,17.18,17.24,17.16,17.16,255400.0,13.2097,13.2558,13.1943,13.1943,255400.0
2009-04-03 15:35:00,17.16,17.17,17.09,17.11,315900.0,13.1943,13.202,13.1405,13.1558,315900.0
2009-04-03 15:40:00,17.1,17.27,17.1,17.2,370500.0,13.1482,13.2789,13.1482,13.225,370500.0
2009-04-03 15:45:00,17.21,17.28,17.18,17.24,316900.0,13.2327,13.2866,13.2097,13.2558,316900.0
2009-04-03 15:50:00,17.24,17.31,17.24,17.31,342200.0,13.2558,13.3096,13.2558,13.3096,342200.0
2009-04-03 15:55:00,17.31,17.36,17.27,17.33,660400.0,13.3096,13.3481,13.2789,13.325,660400.0
2009-04-06 09:30:00,17.0,17.14,16.8,16.85,489300.0,13.0713,13.1789,12.9175,12.9559,489300.0
2009-04-06 09:35:00,16.85,16.95,16.8,16.88,354000.0,12.9559,13.0328,12.9175,12.979,354000.0
2009-04-06 09:40:00,16.88,16.94,16.84,16.9,288600.0,12.979,13.0251,12.9482,12.9944,288600.0
2009-04-06 09:45:00,16.89,16.91,16.8,16.8,213300.0,12.9867,13.0021,12.9175,12.9175,213300.0
2009-04-06 09:50:00,16.8,16.84,16.77,16.81,175100.0,12.9175,12.9482,12.8944,12.9252,175100.0
2009-04-06 09:55:00,16.8,17.0,16.8,16.95,281400.0,12.9175,13.0713,12.9175,13.0328,281400.0
2009-04-06 10:00:00,16.94,17.06,16.88,16.98,277200.0,13.0251,13.1174,12.979,13.0559,277200.0
2009-04-06 10:05:00,16.97,17.14,16.97,17.12,265000.0,13.0482,13.1789,13.0482,13.1635,265000.0
2009-04-06 10:10:00,17.11,17.12,16.94,16.94,212700.0,13.1558,13.1635,13.0251,13.0251,212700.0
2009-04-06 10:15:00,16.95,16.96,16.9,16.95,204400.0,13.0328,13.0405,12.9944,13.0328,204400.0
2009-04-06 10:20:00,16.94,16.98,16.85,16.98,222900.0,13.0251,13.0559,12.9559,13.0559,222900.0
2009-04-06 10:25:00,16.97,17.02,16.8,16.81,236800.0,13.0482,13.0866,12.9175,12.9252,236800.0
2009-04-06 10:30:00,16.8,16.81,16.75,16.79,188800.0,12.9175,12.9252,12.879,12.9098,188800.0
2009-04-06 10:35:00,16.79,16.84,16.77,16.82,145200.0,12.9098,12.9482,12.8944,12.9329,145200.0
2009-04-06 10:40:00,16.83,16.85,16.8,16.8,109200.0,12.9405,12.9559,12.9175,12.9175,109200.0
2009-04-06 10:45:00,16.8,16.86,16.74,16.83,192900.0,12.9175,12.9636,12.8713,12.9405,192900.0
2009-04-06 10:50:00,16.83,16.84,16.76,16.76,108900.0,12.9405,12.9482,12.8867,12.8867,108900.0
2009-04-06 10:55:00,16.75,16.83,16.73,16.78,258800.0,12.879,12.9405,12.8637,12.9021,258800.0
2009-04-06 11:00:00,16.78,16.78,16.68,16.76,208400.0,12.9021,12.9021,12.8252,12.8867,208400.0
2009-04-06 11:05:00,16.76,16.76,16.7,16.73,153100.0,12.8867,12.8867,12.8406,12.8637,153100.0
2009-04-06 11:10:00,16.73,16.73,16.68,16.7,117800.0,12.8637,12.8637,12.8252,12.8406,117800.0
2009-04-06 11:15:00,16.69,16.7,16.66,16.69,161300.0,12.8329,12.8406,12.8098,12.8329,161300.0
2009-04-06 11:20:00,16.68,16.68,16.62,16.65,98600.0,12.8252,12.8252,12.7791,12.8021,98600.0
2009-04-06 11:25:00,16.65,16.72,16.64,16.71,111900.0,12.8021,12.856,12.7945,12.8483,111900.0
2009-04-06 11:30:00,16.7,16.75,16.66,16.74,71300.0,12.8406,12.879,12.8098,12.8713,71300.0
2009-04-06 11:35:00,16.74,16.77,16.64,16.67,144300.0,12.8713,12.8944,12.7945,12.8175,144300.0
2009-04-06 11:40:00,16.66,16.67,16.59,16.62,150100.0,12.8098,12.8175,12.756,12.7791,150100.0
2009-04-06 11:45:00,16.62,16.64,16.6,16.61,65000.0,12.7791,12.7945,12.7637,12.7714,65000.0
2009-04-06 11:50:00,16.61,16.62,16.57,16.57,76100.0,12.7714,12.7791,12.7406,12.7406,76100.0
2009-04-06 11:55:00,16.57,16.6,16.55,16.6,59900.0,12.7406,12.7637,12.7253,12.7637,59900.0
2009-04-06 12:00:00,16.6,16.67,16.6,16.66,97400.0,12.7637,12.8175,12.7637,12.8098,97400.0
2009-04-06 12:05:00,16.66,16.69,16.65,16.68,44800.0,12.8098,12.8329,12.8021,12.8252,44800.0
2009-04-06 12:10:00,16.67,16.67,16.66,16.67,32200.0,12.8175,12.8175,12.8098,12.8175,32200.0
2009-04-06 12:15:00,16.67,16.68,16.62,16.64,57900.0,12.8175,12.8252,12.7791,12.7945,57900.0
2009-04-06 12:20:00,16.64,16.68,16.62,16.68,78300.0,12.7945,12.8252,12.7791,12.8252,78300.0
2009-04-06 12:25:00,16.67,16.68,16.65,16.65,65300.0,12.8175,12.8252,12.8021,12.8021,65300.0
2009-04-06 12:30:00,16.65,16.65,16.61,16.61,35900.0,12.8021,12.8021,12.7714,12.7714,35900.0
2009-04-06 12:35:00,16.61,16.62,16.59,16.6,46900.0,12.7714,12.7791,12.756,12.7637,46900.0
2009-04-06 12:40:00,16.6,16.65,16.6,16.65,57600.0,12.7637,12.8021,12.7637,12.8021,57600.0
2009-04-06 12:45:00,16.65,16.65,16.62,16.62,40500.0,12.8021,12.8021,12.7791,12.7791,40500.0
2009-04-06 12:50:00,16.61,16.68,16.61,16.68,61600.0,12.7714,12.8252,12.7714,12.8252,61600.0
2009-04-06 12:55:00,16.69,16.7,16.67,16.7,88300.0,12.8329,12.8406,12.8175,12.8406,88300.0
2009-04-06 13:00:00,16.7,16.76,16.69,16.69,58700.0,12.8406,12.8867,12.8329,12.8329,58700.0
2009-04-06 13:05:00,16.68,16.7,16.66,16.68,73600.0,12.8252,12.8406,12.8098,12.8252,73600.0
2009-04-06 13:10:00,16.69,16.79,16.68,16.77,108600.0,12.8329,12.9098,12.8252,12.8944,108600.0
2009-04-06 13:15:00,16.77,16.77,16.68,16.68,88600.0,12.8944,12.8944,12.8252,12.8252,88600.0
2009-04-06 13:20:00,16.68,16.77,16.67,16.77,89300.0,12.8252,12.8944,12.8175,12.8944,89300.0
2009-04-06 13:25:00,16.77,16.78,16.67,16.68,91100.0,12.8944,12.9021,12.8175,12.8252,91100.0
2009-04-06 13:30:00,16.68,16.7,16.63,16.64,84400.0,12.8252,12.8406,12.7868,12.7945,84400.0
2009-04-06 13:35:00,16.63,16.64,16.6,16.61,72800.0,12.7868,12.7945,12.7637,12.7714,72800.0
2009-04-06 13:40:00,16.62,16.66,16.6,16.66,73300.0,12.7791,12.8098,12.7637,12.8098,73300.0
2009-04-06 13:45:00,16.66,16.79,16.66,16.78,110800.0,12.8098,12.9098,12.8098,12.9021,110800.0
2009-04-06 13:50:00,16.77,16.79,16.73,16.78,93300.0,12.8944,12.9098,12.8637,12.9021,93300.0
2009-04-06 13:55:00,16.78,16.84,16.77,16.78,109000.0,12.9021,12.9482,12.8944,12.9021,109000.0
2009-04-06 14:00:00,16.79,16.79,16.74,16.76,124600.0,12.9098,12.9098,12.8713,12.8867,124600.0
2009-04-06 14:05:00,16.77,16.86,16.75,16.86,183700.0,12.8944,12.9636,12.879,12.9636,183700.0
2009-04-06 14:10:00,16.86,16.92,16.81,16.87,176700.0,12.9636,13.0098,12.9252,12.9713,176700.0
2009-04-06 14:15:00,16.86,16.87,16.76,16.84,124300.0,12.9636,12.9713,12.8867,12.9482,124300.0
2009-04-06 14:20:00,16.84,16.84,16.76,16.8,116100.0,12.9482,12.9482,12.8867,12.9175,116100.0
2009-04-06 14:25:00,16.8,16.89,16.8,16.86,129400.0,12.9175,12.9867,12.9175,12.9636,129400.0
2009-04-06 14:30:00,16.85,16.87,16.7,16.76,180200.0,12.9559,12.9713,12.8406,12.8867,180200.0
2009-04-06 14:35:00,16.76,16.79,16.71,16.72,120400.0,12.8867,12.9098,12.8483,12.856,120400.0
2009-04-06 14:40:00,16.73,16.77,16.68,16.76,102400.0,12.8637,12.8944,12.8252,12.8867,102400.0
2009-04-06 14:45:00,16.76,16.8,16.73,16.79,157500.0,12.8867,12.9175,12.8637,12.9098,157500.0
2009-04-06 14:50:00,16.78,16.9,16.78,16.82,123000.0,12.9021,12.9944,12.9021,12.9329,123000.0
2009-04-06 14:55:00,16.82,16.89,16.81,16.82,142300.0,12.9329,12.9867,12.9252,12.9329,142300.0
2009-04-06 15:00:00,16.82,16.83,16.77,16.81,99700.0,12.9329,12.9405,12.8944,12.9252,99700.0
2009-04-06 15:05:00,16.81,16.85,16.76,16.81,110700.0,12.9252,12.9559,12.8867,12.9252,110700.0
2009-04-06 15:10:00,16.81,16.84,16.74,16.75,125600.0,12.9252,12.9482,12.8713,12.879,125600.0
2009-04-06 15:15:00,16.75,16.92,16.75,16.92,198200.0,12.879,13.0098,12.879,13.0098,198200.0
2009-04-06 15:20:00,16.91,16.96,16.87,16.93,245300.0,13.0021,13.0405,12.9713,13.0174,245300.0
2009-04-06 15:25:00,16.93,16.96,16.84,16.9,217500.0,13.0174,13.0405,12.9482,12.9944,217500.0
2009-04-06 15:30:00,16.9,17.0,16.87,16.94,250700.0,12.9944,13.0713,12.9713,13.0251,250700.0
2009-04-06 15:35:00,16.93,16.93,16.83,16.87,201700.0,13.0174,13.0174,12.9405,12.9713,201700.0
2009-04-06 15:40:00,16.87,16.98,16.86,16.91,348300.0,12.9713,13.0559,12.9636,13.0021,348300.0
2009-04-06 15:45:00,16.91,16.95,16.88,16.93,199300.0,13.0021,13.0328,12.979,13.0174,199300.0
2009-04-06 15:50:00,16.94,17.02,16.93,17.0,233000.0,13.0251,13.0866,13.0174,13.0713,233000.0
2009-04-06 15:55:00,17.0,17.02,16.96,16.97,414400.0,13.0713,13.0866,13.0405,13.0482,414400.0
2009-04-07 09:30:00,16.6,16.7,16.51,16.64,239400.0,12.7637,12.8406,12.6945,12.7945,239400.0
2009-04-07 09:35:00,16.63,16.64,16.46,16.5,318200.0,12.7868,12.7945,12.6561,12.6868,318200.0
2009-04-07 09:40:00,16.49,16.49,16.43,16.45,161900.0,12.6791,12.6791,12.633,12.6484,161900.0
2009-04-07 09:45:00,16.45,16.56,16.4,16.55,229300.0,12.6484,12.7329,12.6099,12.7253,229300.0
2009-04-07 09:50:00,16.54,16.55,16.41,16.48,176100.0,12.7176,12.7253,12.6176,12.6714,176100.0
2009-04-07 09:55:00,16.48,16.5,16.39,16.4,176400.0,12.6714,12.6868,12.6022,12.6099,176400.0
2009-04-07 10:00:00,16.39,16.39,16.27,16.27,281700.0,12.6022,12.6022,12.51,12.51,281700.0
2009-04-07 10:05:00,16.27,16.36,16.25,16.36,206100.0,12.51,12.5792,12.4946,12.5792,206100.0
2009-04-07 10:10:00,16.36,16.44,16.3,16.44,130600.0,12.5792,12.6407,12.533,12.6407,130600.0
2009-04-07 10:15:00,16.44,16.48,16.4,16.41,147400.0,12.6407,12.6714,12.6099,12.6176,147400.0
2009-04-07 10:20:00,16.41,16.47,16.39,16.41,178000.0,12.6176,12.6637,12.6022,12.6176,178000.0
2009-04-07 10:25:00,16.4,16.55,16.4,16.54,183200.0,12.6099,12.7253,12.6099,12.7176,183200.0
2009-04-07 10:30:00,16.54,16.57,16.5,16.51,174600.0,12.7176,12.7406,12.6868,12.6945,174600.0
2009-04-07 10:35:00,16.5,16.55,16.5,16.54,140200.0,12.6868,12.7253,12.6868,12.7176,140200.0
2009-04-07 10:40:00,16.55,16.61,16.51,16.52,371300.0,12.7253,12.7714,12.6945,12.7022,371300.0
2009-04-07 10:45:00,16.52,16.59,16.52,16.54,94400.0,12.7022,12.756,12.7022,12.7176,94400.0
2009-04-07 10:50:00,16.53,16.53,16.49,16.49,145300.0,12.7099,12.7099,12.6791,12.6791,145300.0
2009-04-07 10:55:00,16.5,16.5,16.4,16.42,147300.0,12.6868,12.6868,12.6099,12.6253,147300.0
2009-04-07 11:00:00,16.42,16.5,16.4,16.47,85600.0,12.6253,12.6868,12.6099,12.6637,85600.0
2009-04-07 11:05:00,16.47,16.49,16.4,16.41,101400.0,12.6637,12.6791,12.6099,12.6176,101400.0
2009-04-07 11:10:00,16.4,16.44,16.4,16.42,62500.0,12.6099,12.6407,12.6099,12.6253,62500.0
2009-04-07 11:15:00,16.42,16.43,16.36,16.37,101800.0,12.6253,12.633,12.5792,12.5869,101800.0
2009-04-07 11:20:00,16.37,16.42,16.35,16.39,119700.0,12.5869,12.6253,12.5715,12.6022,119700.0
2009-04-07 11:25:00,16.38,16.44,16.38,16.41,130200.0,12.5945,12.6407,12.5945,12.6176,130200.0
2009-04-07 11:30:00,16.41,16.47,16.4,16.43,72500.0,12.6176,12.6637,12.6099,12.633,72500.0
2009-04-07 11:35:00,16.43,16.44,16.35,16.36,91600.0,12.633,12.6407,12.5715,12.5792,91600.0
2009-04-07 11:40:00,16.35,16.4,16.34,16.36,76600.0,12.5715,12.6099,12.5638,12.5792,76600.0
2009-04-07 11:45:00,16.36,16.42,16.36,16.41,174500.0,12.5792,12.6253,12.5792,12.6176,174500.0
2009-04-07 11:50:00,16.41,16.44,16.4,16.43,61400.0,12.6176,12.6407,12.6099,12.633,61400.0
2009-04-07 11:55:00,16.43,16.43,16.37,16.39,64000.0,12.633,12.633,12.5869,12.6022,64000.0
2009-04-07 12:00:00,16.39,16.43,16.37,16.38,67600.0,12.6022,12.633,12.5869,12.5945,67600.0
2009-04-07 12:05:00,16.38,16.41,16.36,16.38,73500.0,12.5945,12.6176,12.5792,12.5945,73500.0
2009-04-07 12:10:00,16.38,16.46,16.37,16.42,116200.0,12.5945,12.6561,12.5869,12.6253,116200.0
2009-04-07 12:15:00,16.43,16.43,16.39,16.39,48200.0,12.633,12.633,12.6022,12.6022,48200.0
2009-04-07 12:20:00,16.4,16.44,16.39,16.43,173500.0,12.6099,12.6407,12.6022,12.633,173500.0
2009-04-07 12:25:00,16.43,16.43,16.33,16.34,135700.0,12.633,12.633,12.5561,12.5638,135700.0
2009-04-07 12:30:00,16.34,16.37,16.34,16.36,56300.0,12.5638,12.5869,12.5638,12.5792,56300.0
2009-04-07 12:35:00,16.37,16.4,16.34,16.37,165800.0,12.5869,12.6099,12.5638,12.5869,165800.0
2009-04-07 12:40:00,16.38,16.42,16.38,16.41,60100.0,12.5945,12.6253,12.5945,12.6176,60100.0
2009-04-07 12:45:00,16.41,16.42,16.41,16.41,32900.0,12.6176,12.6253,12.6176,12.6176,32900.0
2009-04-07 12:50:00,16.42,16.42,16.39,16.4,138800.0,12.6253,12.6253,12.6022,12.6099,138800.0
2009-04-07 12:55:00,16.4,16.4,16.36,16.39,88700.0,12.6099,12.6099,12.5792,12.6022,88700.0
2009-04-07 13:00:00,16.38,16.39,16.35,16.35,39000.0,12.5945,12.6022,12.5715,12.5715,39000.0
2009-04-07 13:05:00,16.35,16.35,16.31,16.32,52400.0,12.5715,12.5715,12.5407,12.5484,52400.0
2009-04-07 13:10:00,16.32,16.32,16.3,16.3,32700.0,12.5484,12.5484,12.533,12.533,32700.0
2009-04-07 13:15:00,16.3,16.32,16.28,16.31,105000.0,12.533,12.5484,12.5177,12.5407,105000.0
2009-04-07 13:20:00,16.31,16.31,16.25,16.25,146300.0,12.5407,12.5407,12.4946,12.4946,146300.0
2009-04-07 13:25:00,16.25,16.27,16.2,16.21,126300.0,12.4946,12.51,12.4561,12.4638,126300.0
2009-04-07 13:30:00,16.2,16.21,16.16,16.2,103300.0,12.4561,12.4638,12.4254,12.4561,103300.0
2009-04-07 13:35:00,16.19,16.2,16.17,16.19,80400.0,12.4485,12.4561,12.4331,12.4485,80400.0
2009-04-07 13:40:00,16.19,16.25,16.19,16.23,85500.0,12.4485,12.4946,12.4485,12.4792,85500.0
2009-04-07 13:45:00,16.23,16.23,16.19,16.19,51900.0,12.4792,12.4792,12.4485,12.4485,51900.0
2009-04-07 13:50:00,16.19,16.24,16.18,16.24,63200.0,12.4485,12.4869,12.4408,12.4869,63200.0
2009-04-07 13:55:00,16.24,16.25,16.22,16.23,61100.0,12.4869,12.4946,12.4715,12.4792,61100.0
2009-04-07 14:00:00,16.24,16.24,16.18,16.18,98200.0,12.4869,12.4869,12.4408,12.4408,98200.0
2009-04-07 14:05:00,16.18,16.21,16.14,16.2,103800.0,12.4408,12.4638,12.41,12.4561,103800.0
2009-04-07 14:10:00,16.2,16.28,16.2,16.27,136800.0,12.4561,12.5177,12.4561,12.51,136800.0
2009-04-07 14:15:00,16.27,16.29,16.24,16.25,79800.0,12.51,12.5253,12.4869,12.4946,79800.0
2009-04-07 14:20:00,16.25,16.27,16.21,16.22,55700.0,12.4946,12.51,12.4638,12.4715,55700.0
2009-04-07 14:25:00,16.21,16.25,16.21,16.22,96100.0,12.4638,12.4946,12.4638,12.4715,96100.0
2009-04-07 14:30:00,16.22,16.23,16.21,16.22,27900.0,12.4715,12.4792,12.4638,12.4715,27900.0
2009-04-07 14:35:00,16.21,16.22,16.19,16.2,63600.0,12.4638,12.4715,12.4485,12.4561,63600.0
2009-04-07 14:40:00,16.2,16.24,16.18,16.18,85000.0,12.4561,12.4869,12.4408,12.4408,85000.0
2009-04-07 14:45:00,16.18,16.24,16.18,16.21,84100.0,12.4408,12.4869,12.4408,12.4638,84100.0
2009-04-07 14:50:00,16.21,16.28,16.2,16.28,83000.0,12.4638,12.5177,12.4561,12.5177,83000.0
2009-04-07 14:55:00,16.28,16.3,16.15,16.28,736300.0,12.5177,12.533,12.4177,12.5177,736300.0
2009-04-07 15:00:00,16.28,16.3,16.19,16.22,351200.0,12.5177,12.533,12.4485,12.4715,351200.0
2009-04-07 15:05:00,16.22,16.22,16.2,16.22,214600.0,12.4715,12.4715,12.4561,12.4715,214600.0
2009-04-07 15:10:00,16.22,16.28,16.21,16.27,525100.0,12.4715,12.5177,12.4638,12.51,525100.0
2009-04-07 15:15:00,16.26,16.36,16.25,16.35,272700.0,12.5023,12.5792,12.4946,12.5715,272700.0
2009-04-07 15:20:00,16.35,16.37,16.33,16.36,139200.0,12.5715,12.5869,12.5561,12.5792,139200.0
2009-04-07 15:25:00,16.37,16.37,16.27,16.28,116100.0,12.5869,12.5869,12.51,12.5177,116100.0
2009-04-07 15:30:00,16.28,16.4,16.28,16.4,132000.0,12.5177,12.6099,12.5177,12.6099,132000.0
2009-04-07 15:35:00,16.39,16.4,16.32,16.4,160800.0,12.6022,12.6099,12.5484,12.6099,160800.0
2009-04-07 15:40:00,16.39,16.45,16.33,16.42,184000.0,12.6022,12.6484,12.5561,12.6253,184000.0
2009-04-07 15:45:00,16.42,16.44,16.34,16.34,245900.0,12.6253,12.6407,12.5638,12.5638,245900.0
2009-04-07 15:50:00,16.34,16.38,16.3,16.3,210900.0,12.5638,12.5945,12.533,12.533,210900.0
2009-04-07 15:55:00,16.3,16.32,16.26,16.28,422400.0,12.533,12.5484,12.5023,12.5177,422400.0
2009-04-08 09:30:00,16.37,16.37,16.15,16.24,229600.0,12.5869,12.5869,12.4177,12.4869,229600.0
2009-04-08 09:35:00,16.24,16.26,16.13,16.14,446200.0,12.4869,12.5023,12.4023,12.41,446200.0
2009-04-08 09:40:00,16.15,16.19,16.07,16.17,164100.0,12.4177,12.4485,12.3562,12.4331,164100.0
2009-04-08 09:45:00,16.18,16.19,16.05,16.05,148000.0,12.4408,12.4485,12.3408,12.3408,148000.0
2009-04-08 09:50:00,16.05,16.06,16.0,16.0,158500.0,12.3408,12.3485,12.3024,12.3024,158500.0
2009-04-08 09:55:00,16.0,16.01,15.93,15.93,286900.0,12.3024,12.3101,12.2485,12.2485,286900.0
2009-04-08 10:00:00,15.93,15.99,15.88,15.95,314300.0,12.2485,12.2947,12.2101,12.2639,314300.0
2009-04-08 10:05:00,15.95,16.0,15.93,16.0,148100.0,12.2639,12.3024,12.2485,12.3024,148100.0
2009-04-08 10:10:00,15.99,16.0,15.91,15.93,118300.0,12.2947,12.3024,12.2332,12.2485,118300.0
2009-04-08 10:15:00,15.93,15.93,15.83,15.84,171600.0,12.2485,12.2485,12.1717,12.1793,171600.0
2009-04-08 10:20:00,15.85,15.89,15.82,15.86,198000.0,12.187,12.2178,12.164,12.1947,198000.0
2009-04-08 10:25:00,15.87,15.9,15.75,15.75,370500.0,12.2024,12.2255,12.1101,12.1101,370500.0
2009-04-08 10:30:00,15.76,15.91,15.75,15.79,610900.0,12.1178,12.2332,12.1101,12.1409,610900.0
2009-04-08 10:35:00,15.78,15.91,15.78,15.9,604300.0,12.1332,12.2332,12.1332,12.2255,604300.0
2009-04-08 10:40:00,15.9,15.96,15.81,15.93,514500.0,12.2255,12.2716,12.1563,12.2485,514500.0
2009-04-08 10:45:00,15.94,15.98,15.88,15.88,197100.0,12.2562,12.287,12.2101,12.2101,197100.0
2009-04-08 10:50:00,15.88,16.06,15.88,16.03,246000.0,12.2101,12.3485,12.2101,12.3254,246000.0
2009-04-08 10:55:00,16.03,16.11,15.99,16.11,273100.0,12.3254,12.3869,12.2947,12.3869,273100.0
2009-04-08 11:00:00,16.12,16.16,16.07,16.07,249100.0,12.3946,12.4254,12.3562,12.3562,249100.0
2009-04-08 11:05:00,16.08,16.2,16.03,16.16,317600.0,12.3639,12.4561,12.3254,12.4254,317600.0
2009-04-08 11:10:00,16.16,16.23,16.15,16.22,140000.0,12.4254,12.4792,12.4177,12.4715,140000.0
2009-04-08 11:15:00,16.23,16.3,16.23,16.3,260000.0,12.4792,12.533,12.4792,12.533,260000.0
2009-04-08 11:20:00,16.29,16.34,16.26,16.28,312300.0,12.5253,12.5638,12.5023,12.5177,312300.0
2009-04-08 11:25:00,16.28,16.32,16.22,16.23,190300.0,12.5177,12.5484,12.4715,12.4792,190300.0
2009-04-08 11:30:00,16.22,16.27,16.2,16.26,111900.0,12.4715,12.51,12.4561,12.5023,111900.0
2009-04-08 11:35:00,16.27,16.38,16.26,16.36,121900.0,12.51,12.5945,12.5023,12.5792,121900.0
2009-04-08 11:40:00,16.36,16.37,16.3,16.36,78200.0,12.5792,12.5869,12.533,12.5792,78200.0
2009-04-08 11:45:00,16.37,16.41,16.36,16.36,119600.0,12.5869,12.6176,12.5792,12.5792,119600.0
2009-04-08 11:50:00,16.36,16.42,16.36,16.41,148000.0,12.5792,12.6253,12.5792,12.6176,148000.0
2009-04-08 11:55:00,16.4,16.41,16.36,16.37,69700.0,12.6099,12.6176,12.5792,12.5869,69700.0
2009-04-08 12:00:00,16.37,16.38,16.3,16.32,112200.0,12.5869,12.5945,12.533,12.5484,112200.0
2009-04-08 12:05:00,16.32,16.38,16.32,16.36,60900.0,12.5484,12.5945,12.5484,12.5792,60900.0
2009-04-08 12:10:00,16.35,16.37,16.3,16.3,52500.0,12.5715,12.5869,12.533,12.533,52500.0
2009-04-08 12:15:00,16.3,16.34,16.25,16.33,92200.0,12.533,12.5638,12.4946,12.5561,92200.0
2009-04-08 12:20:00,16.33,16.38,16.29,16.38,100800.0,12.5561,12.5945,12.5253,12.5945,100800.0
2009-04-08 12:25:00,16.38,16.45,16.37,16.43,100900.0,12.5945,12.6484,12.5869,12.633,100900.0
2009-04-08 12:30:00,16.43,16.47,16.42,16.46,138500.0,12.633,12.6637,12.6253,12.6561,138500.0
2009-04-08 12:35:00,16.46,16.49,16.45,16.49,85600.0,12.6561,12.6791,12.6484,12.6791,85600.0
2009-04-08 12:40:00,16.5,16.68,16.49,16.65,233800.0,12.6868,12.8252,12.6791,12.8021,233800.0
2009-04-08 12:45:00,16.64,16.67,16.61,16.62,129400.0,12.7945,12.8175,12.7714,12.7791,129400.0
2009-04-08 12:50:00,16.62,16.7,16.59,16.7,201100.0,12.7791,12.8406,12.756,12.8406,201100.0
2009-04-08 12:55:00,16.7,16.73,16.67,16.67,196400.0,12.8406,12.8637,12.8175,12.8175,196400.0
2009-04-08 13:00:00,16.67,16.67,16.63,16.63,157300.0,12.8175,12.8175,12.7868,12.7868,157300.0
2009-04-08 13:05:00,16.63,16.71,16.63,16.71,85000.0,12.7868,12.8483,12.7868,12.8483,85000.0
2009-04-08 13:10:00,16.71,16.72,16.68,16.7,95900.0,12.8483,12.856,12.8252,12.8406,95900.0
2009-04-08 13:15:00,16.71,16.74,16.66,16.66,126200.0,12.8483,12.8713,12.8098,12.8098,126200.0
2009-04-08 13:20:00,16.67,16.7,16.65,16.65,88800.0,12.8175,12.8406,12.8021,12.8021,88800.0
2009-04-08 13:25:00,16.65,16.65,16.63,16.64,53000.0,12.8021,12.8021,12.7868,12.7945,53000.0
2009-04-08 13:30:00,16.64,16.73,16.63,16.72,69600.0,12.7945,12.8637,12.7868,12.856,69600.0
2009-04-08 13:35:00,16.73,16.74,16.66,16.66,107200.0,12.8637,12.8713,12.8098,12.8098,107200.0
2009-04-08 13:40:00,16.66,16.75,16.66,16.74,118100.0,12.8098,12.879,12.8098,12.8713,118100.0
2009-04-08 13:45:00,16.73,16.77,16.72,16.74,92200.0,12.8637,12.8944,12.856,12.8713,92200.0
2009-04-08 13:50:00,16.74,16.77,16.74,16.75,92100.0,12.8713,12.8944,12.8713,12.879,92100.0
2009-04-08 13:55:00,16.74,16.74,16.67,16.68,241300.0,12.8713,12.8713,12.8175,12.8252,241300.0
2009-04-08 14:00:00,16.68,16.69,16.56,16.58,214300.0,12.8252,12.8329,12.7329,12.7483,214300.0
2009-04-08 14:05:00,16.58,16.58,16.49,16.53,117700.0,12.7483,12.7483,12.6791,12.7099,117700.0
2009-04-08 14:10:00,16.53,16.53,16.47,16.51,149900.0,12.7099,12.7099,12.6637,12.6945,149900.0
2009-04-08 14:15:00,16.51,16.51,16.41,16.45,117800.0,12.6945,12.6945,12.6176,12.6484,117800.0
2009-04-08 14:20:00,16.45,16.47,16.33,16.34,135900.0,12.6484,12.6637,12.5561,12.5638,135900.0
2009-04-08 14:25:00,16.34,16.43,16.33,16.42,131900.0,12.5638,12.633,12.5561,12.6253,131900.0
2009-04-08 14:30:00,16.42,16.45,16.4,16.4,54700.0,12.6253,12.6484,12.6099,12.6099,54700.0
2009-04-08 14:35:00,16.4,16.45,16.39,16.42,83500.0,12.6099,12.6484,12.6022,12.6253,83500.0
2009-04-08 14:40:00,16.41,16.51,16.35,16.46,119100.0,12.6176,12.6945,12.5715,12.6561,119100.0
2009-04-08 14:45:00,16.46,16.47,16.4,16.43,153700.0,12.6561,12.6637,12.6099,12.633,153700.0
2009-04-08 14:50:00,16.43,16.44,16.36,16.39,85600.0,12.633,12.6407,12.5792,12.6022,85600.0
2009-04-08 14:55:00,16.39,16.46,16.33,16.45,88000.0,12.6022,12.6561,12.5561,12.6484,88000.0
2009-04-08 15:00:00,16.44,16.44,16.32,16.33,112000.0,12.6407,12.6407,12.5484,12.5561,112000.0
2009-04-08 15:05:00,16.32,16.37,16.3,16.34,86300.0,12.5484,12.5869,12.533,12.5638,86300.0
2009-04-08 15:10:00,16.34,16.37,16.3,16.34,90400.0,12.5638,12.5869,12.533,12.5638,90400.0
2009-04-08 15:15:00,16.34,16.41,16.29,16.34,129400.0,12.5638,12.6176,12.5253,12.5638,129400.0
2009-04-08 15:20:00,16.34,16.38,16.31,16.38,100000.0,12.5638,12.5945,12.5407,12.5945,100000.0
2009-04-08 15:25:00,16.39,16.42,16.31,16.34,121700.0,12.6022,12.6253,12.5407,12.5638,121700.0
2009-04-08 15:30:00,16.35,16.4,16.32,16.35,149200.0,12.5715,12.6099,12.5484,12.5715,149200.0
2009-04-08 15:35:00,16.35,16.47,16.34,16.47,122200.0,12.5715,12.6637,12.5638,12.6637,122200.0
2009-04-08 15:40:00,16.46,16.47,16.42,16.47,174600.0,12.6561,12.6637,12.6253,12.6637,174600.0
2009-04-08 15:45:00,16.47,16.51,16.41,16.48,206000.0,12.6637,12.6945,12.6176,12.6714,206000.0
2009-04-08 15:50:00,16.48,16.52,16.42,16.44,234500.0,12.6714,12.7022,12.6253,12.6407,234500.0
2009-04-08 15:55:00,16.43,16.53,16.43,16.52,393000.0,12.633,12.7099,12.633,12.7022,393000.0
2009-04-09 09:30:00,17.06,17.25,17.06,17.24,360000.0,13.1174,13.2635,13.1174,13.2558,360000.0
2009-04-09 09:35:00,17.24,17.25,17.14,17.17,423200.0,13.2558,13.2635,13.1789,13.202,423200.0
2009-04-09 09:40:00,17.16,17.17,16.99,17.15,353500.0,13.1943,13.202,13.0636,13.1866,353500.0
2009-04-09 09:45:00,17.16,17.25,17.14,17.24,260300.0,13.1943,13.2635,13.1789,13.2558,260300.0
2009-04-09 09:50:00,17.24,17.25,17.16,17.17,232600.0,13.2558,13.2635,13.1943,13.202,232600.0
2009-04-09 09:55:00,17.16,17.16,17.1,17.13,235400.0,13.1943,13.1943,13.1482,13.1712,235400.0
2009-04-09 10:00:00,17.13,17.19,17.11,17.12,259500.0,13.1712,13.2174,13.1558,13.1635,259500.0
2009-04-09 10:05:00,17.12,17.12,17.03,17.07,279700.0,13.1635,13.1635,13.0943,13.1251,279700.0
2009-04-09 10:10:00,17.07,17.07,17.0,17.04,206900.0,13.1251,13.1251,13.0713,13.102,206900.0
2009-04-09 10:15:00,17.05,17.07,16.98,17.0,151100.0,13.1097,13.1251,13.0559,13.0713,151100.0
2009-04-09 10:20:00,16.99,17.08,16.99,17.06,126100.0,13.0636,13.1328,13.0636,13.1174,126100.0
2009-04-09 10:25:00,17.07,17.15,17.07,17.14,113100.0,13.1251,13.1866,13.1251,13.1789,113100.0
2009-04-09 10:30:00,17.14,17.14,17.04,17.07,159400.0,13.1789,13.1789,13.102,13.1251,159400.0
2009-04-09 10:35:00,17.07,17.15,17.07,17.12,114000.0,13.1251,13.1866,13.1251,13.1635,114000.0
2009-04-09 10:40:00,17.12,17.13,17.03,17.04,160900.0,13.1635,13.1712,13.0943,13.102,160900.0
2009-04-09 10:45:00,17.03,17.05,16.95,17.01,184300.0,13.0943,13.1097,13.0328,13.079,184300.0
2009-04-09 10:50:00,17.01,17.06,17.01,17.06,61900.0,13.079,13.1174,13.079,13.1174,61900.0
2009-04-09 10:55:00,17.06,17.09,17.03,17.04,111100.0,13.1174,13.1405,13.0943,13.102,111100.0
2009-04-09 11:00:00,17.04,17.06,16.99,17.05,106100.0,13.102,13.1174,13.0636,13.1097,106100.0
2009-04-09 11:05:00,17.05,17.07,17.04,17.07,81000.0,13.1097,13.1251,13.102,13.1251,81000.0
2009-04-09 11:10:00,17.07,17.07,16.98,16.99,68900.0,13.1251,13.1251,13.0559,13.0636,68900.0
2009-04-09 11:15:00,16.98,17.02,16.95,16.97,91900.0,13.0559,13.0866,13.0328,13.0482,91900.0
2009-04-09 11:20:00,16.97,16.97,16.9,16.9,82400.0,13.0482,13.0482,12.9944,12.9944,82400.0
2009-04-09 11:25:00,16.91,16.92,16.8,16.8,245800.0,13.0021,13.0098,12.9175,12.9175,245800.0
2009-04-09 11:30:00,16.8,16.85,16.79,16.84,154000.0,12.9175,12.9559,12.9098,12.9482,154000.0
2009-04-09 11:35:00,16.84,16.84,16.77,16.78,81700.0,12.9482,12.9482,12.8944,12.9021,81700.0
2009-04-09 11:40:00,16.78,16.78,16.7,16.7,82400.0,12.9021,12.9021,12.8406,12.8406,82400.0
2009-04-09 11:45:00,16.7,16.78,16.7,16.78,103000.0,12.8406,12.9021,12.8406,12.9021,103000.0
2009-04-09 11:50:00,16.78,16.79,16.77,16.77,40900.0,12.9021,12.9098,12.8944,12.8944,40900.0
2009-04-09 11:55:00,16.78,16.87,16.78,16.87,75700.0,12.9021,12.9713,12.9021,12.9713,75700.0
2009-04-09 12:00:00,16.87,16.9,16.86,16.87,117200.0,12.9713,12.9944,12.9636,12.9713,117200.0
2009-04-09 12:05:00,16.86,16.86,16.82,16.85,66900.0,12.9636,12.9636,12.9329,12.9559,66900.0
2009-04-09 12:10:00,16.85,16.93,16.84,16.88,128500.0,12.9559,13.0174,12.9482,12.979,128500.0
2009-04-09 12:15:00,16.87,16.87,16.81,16.85,116500.0,12.9713,12.9713,12.9252,12.9559,116500.0
2009-04-09 12:20:00,16.85,16.88,16.84,16.84,56200.0,12.9559,12.979,12.9482,12.9482,56200.0
2009-04-09 12:25:00,16.85,16.89,16.83,16.87,93400.0,12.9559,12.9867,12.9405,12.9713,93400.0
2009-04-09 12:30:00,16.88,16.9,16.87,16.88,89500.0,12.979,12.9944,12.9713,12.979,89500.0
2009-04-09 12:35:00,16.89,16.96,16.89,16.94,137000.0,12.9867,13.0405,12.9867,13.0251,137000.0
2009-04-09 12:40:00,16.93,16.98,16.91,16.98,98000.0,13.0174,13.0559,13.0021,13.0559,98000.0
2009-04-09 12:45:00,16.97,16.99,16.95,16.97,65200.0,13.0482,13.0636,13.0328,13.0482,65200.0
2009-04-09 12:50:00,16.97,16.98,16.95,16.97,97600.0,13.0482,13.0559,13.0328,13.0482,97600.0
2009-04-09 12:55:00,16.97,16.97,16.94,16.96,50400.0,13.0482,13.0482,13.0251,13.0405,50400.0
2009-04-09 13:00:00,16.95,16.98,16.94,16.98,35200.0,13.0328,13.0559,13.0251,13.0559,35200.0
2009-04-09 13:05:00,16.97,16.98,16.97,16.97,29000.0,13.0482,13.0559,13.0482,13.0482,29000.0
2009-04-09 13:10:00,16.97,16.99,16.96,16.96,58900.0,13.0482,13.0636,13.0405,13.0405,58900.0
2009-04-09 13:15:00,16.97,16.97,16.93,16.94,123200.0,13.0482,13.0482,13.0174,13.0251,123200.0
2009-04-09 13:20:00,16.95,16.98,16.94,16.98,64600.0,13.0328,13.0559,13.0251,13.0559,64600.0
2009-04-09 13:25:00,16.98,16.98,16.94,16.94,68200.0,13.0559,13.0559,13.0251,13.0251,68200.0
2009-04-09 13:30:00,16.94,16.96,16.93,16.94,80300.0,13.0251,13.0405,13.0174,13.0251,80300.0
2009-04-09 13:35:00,16.94,16.95,16.93,16.94,55800.0,13.0251,13.0328,13.0174,13.0251,55800.0
2009-04-09 13:40:00,16.95,16.99,16.94,16.99,32800.0,13.0328,13.0636,13.0251,13.0636,32800.0
2009-04-09 13:45:00,16.98,17.06,16.98,17.04,104800.0,13.0559,13.1174,13.0559,13.102,104800.0
2009-04-09 13:50:00,17.04,17.04,16.98,16.98,122500.0,13.102,13.102,13.0559,13.0559,122500.0
2009-04-09 13:55:00,16.98,16.98,16.97,16.97,38500.0,13.0559,13.0559,13.0482,13.0482,38500.0
2009-04-09 14:00:00,16.97,16.98,16.93,16.93,44100.0,13.0482,13.0559,13.0174,13.0174,44100.0
2009-04-09 14:05:00,16.94,16.95,16.93,16.94,65000.0,13.0251,13.0328,13.0174,13.0251,65000.0
2009-04-09 14:10:00,16.94,16.94,16.9,16.9,74100.0,13.0251,13.0251,12.9944,12.9944,74100.0
2009-04-09 14:15:00,16.92,16.93,16.9,16.91,142500.0,13.0098,13.0174,12.9944,13.0021,142500.0
2009-04-09 14:20:00,16.92,16.94,16.89,16.94,86500.0,13.0098,13.0251,12.9867,13.0251,86500.0
2009-04-09 14:25:00,16.94,16.99,16.93,16.97,114200.0,13.0251,13.0636,13.0174,13.0482,114200.0
2009-04-09 14:30:00,16.97,16.98,16.94,16.96,58400.0,13.0482,13.0559,13.0251,13.0405,58400.0
2009-04-09 14:35:00,16.96,17.01,16.94,17.01,88200.0,13.0405,13.079,13.0251,13.079,88200.0
2009-04-09 14:40:00,17.01,17.03,17.0,17.01,51000.0,13.079,13.0943,13.0713,13.079,51000.0
2009-04-09 14:45:00,17.01,17.07,17.0,17.06,113800.0,13.079,13.1251,13.0713,13.1174,113800.0
2009-04-09 14:50:00,17.05,17.08,17.01,17.02,113300.0,13.1097,13.1328,13.079,13.0866,113300.0
2009-04-09 14:55:00,17.02,17.03,16.98,16.99,97400.0,13.0866,13.0943,13.0559,13.0636,97400.0
2009-04-09 15:00:00,16.99,16.99,16.94,16.97,159700.0,13.0636,13.0636,13.0251,13.0482,159700.0
2009-04-09 15:05:00,16.98,17.0,16.97,16.99,118000.0,13.0559,13.0713,13.0482,13.0636,118000.0
2009-04-09 15:10:00,16.99,17.01,16.98,17.0,166100.0,13.0636,13.079,13.0559,13.0713,166100.0
2009-04-09 15:15:00,16.99,17.06,16.99,17.06,146800.0,13.0636,13.1174,13.0636,13.1174,146800.0
2009-04-09 15:20:00,17.06,17.09,17.02,17.03,189200.0,13.1174,13.1405,13.0866,13.0943,189200.0
2009-04-09 15:25:00,17.03,17.07,17.02,17.07,101400.0,13.0943,13.1251,13.0866,13.1251,101400.0
2009-04-09 15:30:00,17.07,17.09,17.01,17.03,208100.0,13.1251,13.1405,13.079,13.0943,208100.0
2009-04-09 15:35:00,17.04,17.11,17.04,17.1,138900.0,13.102,13.1558,13.102,13.1482,138900.0
2009-04-09 15:40:00,17.09,17.11,17.02,17.08,256500.0,13.1405,13.1558,13.0866,13.1328,256500.0
2009-04-09 15:45:00,17.08,17.1,17.04,17.1,213200.0,13.1328,13.1482,13.102,13.1482,213200.0
2009-04-09 15:50:00,17.1,17.11,17.02,17.07,327700.0,13.1482,13.1558,13.0866,13.1251,327700.0
2009-04-09 15:55:00,17.07,17.12,17.06,17.11,472900.0,13.1251,13.1635,13.1174,13.1558,472900.0
2009-04-13 09:30:00,16.7,16.74,16.42,16.56,330400.0,12.8406,12.8713,12.6253,12.7329,330400.0
2009-04-13 09:35:00,16.56,16.69,16.49,16.59,224000.0,12.7329,12.8329,12.6791,12.756,224000.0
2009-04-13 09:40:00,16.59,16.63,16.5,16.52,177400.0,12.756,12.7868,12.6868,12.7022,177400.0
2009-04-13 09:45:00,16.52,16.6,16.48,16.55,192100.0,12.7022,12.7637,12.6714,12.7253,192100.0
2009-04-13 09:50:00,16.54,16.57,16.43,16.49,193900.0,12.7176,12.7406,12.633,12.6791,193900.0
2009-04-13 09:55:00,16.49,16.49,16.4,16.46,120600.0,12.6791,12.6791,12.6099,12.6561,120600.0
2009-04-13 10:00:00,16.45,16.58,16.43,16.57,133200.0,12.6484,12.7483,12.633,12.7406,133200.0
2009-04-13 10:05:00,16.58,16.66,16.57,16.6,118100.0,12.7483,12.8098,12.7406,12.7637,118100.0
2009-04-13 10:10:00,16.6,16.71,16.59,16.7,182100.0,12.7637,12.8483,12.756,12.8406,182100.0
2009-04-13 10:15:00,16.7,16.74,16.66,16.7,240400.0,12.8406,12.8713,12.8098,12.8406,240400.0
2009-04-13 10:20:00,16.7,16.81,16.7,16.79,170400.0,12.8406,12.9252,12.8406,12.9098,170400.0
2009-04-13 10:25:00,16.79,16.8,16.74,16.76,218200.0,12.9098,12.9175,12.8713,12.8867,218200.0
2009-04-13 10:30:00,16.76,16.77,16.61,16.63,231400.0,12.8867,12.8944,12.7714,12.7868,231400.0
2009-04-13 10:35:00,16.63,16.64,16.55,16.56,144900.0,12.7868,12.7945,12.7253,12.7329,144900.0
2009-04-13 10:40:00,16.55,16.63,16.52,16.58,172000.0,12.7253,12.7868,12.7022,12.7483,172000.0
2009-04-13 10:45:00,16.58,16.66,16.55,16.62,131900.0,12.7483,12.8098,12.7253,12.7791,131900.0
2009-04-13 10:50:00,16.62,16.7,16.6,16.63,173600.0,12.7791,12.8406,12.7637,12.7868,173600.0
2009-04-13 10:55:00,16.64,16.71,16.62,16.65,132900.0,12.7945,12.8483,12.7791,12.8021,132900.0
2009-04-13 11:00:00,16.66,16.66,16.55,16.56,155800.0,12.8098,12.8098,12.7253,12.7329,155800.0
2009-04-13 11:05:00,16.55,16.59,16.54,16.56,92400.0,12.7253,12.756,12.7176,12.7329,92400.0
2009-04-13 11:10:00,16.57,16.6,16.56,16.58,93400.0,12.7406,12.7637,12.7329,12.7483,93400.0
2009-04-13 11:15:00,16.58,16.61,16.55,16.61,63600.0,12.7483,12.7714,12.7253,12.7714,63600.0
2009-04-13 11:20:00,16.6,16.6,16.56,16.57,74600.0,12.7637,12.7637,12.7329,12.7406,74600.0
2009-04-13 11:25:00,16.57,16.7,16.57,16.61,156200.0,12.7406,12.8406,12.7406,12.7714,156200.0
2009-04-13 11:30:00,16.61,16.63,16.58,16.59,99700.0,12.7714,12.7868,12.7483,12.756,99700.0
2009-04-13 11:35:00,16.59,16.59,16.55,16.56,81300.0,12.756,12.756,12.7253,12.7329,81300.0
2009-04-13 11:40:00,16.56,16.65,16.5,16.55,145200.0,12.7329,12.8021,12.6868,12.7253,145200.0
2009-04-13 11:45:00,16.55,16.58,16.51,16.56,164700.0,12.7253,12.7483,12.6945,12.7329,164700.0
2009-04-13 11:50:00,16.55,16.56,16.5,16.51,165700.0,12.7253,12.7329,12.6868,12.6945,165700.0
2009-04-13 11:55:00,16.51,16.61,16.5,16.61,145000.0,12.6945,12.7714,12.6868,12.7714,145000.0
2009-04-13 12:00:00,16.61,16.68,16.61,16.63,181600.0,12.7714,12.8252,12.7714,12.7868,181600.0
2009-04-13 12:05:00,16.62,16.68,16.61,16.64,95900.0,12.7791,12.8252,12.7714,12.7945,95900.0
2009-04-13 12:10:00,16.64,16.75,16.63,16.73,116900.0,12.7945,12.879,12.7868,12.8637,116900.0
2009-04-13 12:15:00,16.73,16.75,16.71,16.72,88200.0,12.8637,12.879,12.8483,12.856,88200.0
2009-04-13 12:20:00,16.73,16.79,16.71,16.77,101500.0,12.8637,12.9098,12.8483,12.8944,101500.0
2009-04-13 12:25:00,16.78,16.85,16.75,16.85,143800.0,12.9021,12.9559,12.879,12.9559,143800.0
2009-04-13 12:30:00,16.85,16.92,16.84,16.89,155900.0,12.9559,13.0098,12.9482,12.9867,155900.0
2009-04-13 12:35:00,16.89,16.92,16.87,16.89,112400.0,12.9867,13.0098,12.9713,12.9867,112400.0
2009-04-13 12:40:00,16.89,16.92,16.86,16.88,138000.0,12.9867,13.0098,12.9636,12.979,138000.0
2009-04-13 12:45:00,16.89,16.9,16.88,16.9,81100.0,12.9867,12.9944,12.979,12.9944,81100.0
2009-04-13 12:50:00,16.89,16.94,16.88,16.92,86500.0,12.9867,13.0251,12.979,13.0098,86500.0
2009-04-13 12:55:00,16.91,16.98,16.9,16.97,114200.0,13.0021,13.0559,12.9944,13.0482,114200.0
2009-04-13 13:00:00,16.96,16.96,16.85,16.91,90600.0,13.0405,13.0405,12.9559,13.0021,90600.0
2009-04-13 13:05:00,16.91,16.95,16.91,16.94,79000.0,13.0021,13.0328,13.0021,13.0251,79000.0
2009-04-13 13:10:00,16.94,16.95,16.87,16.87,77300.0,13.0251,13.0328,12.9713,12.9713,77300.0
2009-04-13 13:15:00,16.88,16.93,16.88,16.92,86600.0,12.979,13.0174,12.979,13.0098,86600.0
2009-04-13 13:20:00,16.92,17.01,16.92,16.99,221400.0,13.0098,13.079,13.0098,13.0636,221400.0
2009-04-13 13:25:00,16.99,16.99,16.94,16.97,89000.0,13.0636,13.0636,13.0251,13.0482,89000.0
2009-04-13 13:30:00,16.97,17.07,16.97,17.06,125600.0,13.0482,13.1251,13.0482,13.1174,125600.0
2009-04-13 13:35:00,17.07,17.08,17.01,17.02,136900.0,13.1251,13.1328,13.079,13.0866,136900.0
2009-04-13 13:40:00,17.02,17.05,17.01,17.01,63300.0,13.0866,13.1097,13.079,13.079,63300.0
2009-04-13 13:45:00,17.01,17.07,17.01,17.06,81600.0,13.079,13.1251,13.079,13.1174,81600.0
2009-04-13 13:50:00,17.06,17.12,17.05,17.11,92400.0,13.1174,13.1635,13.1097,13.1558,92400.0
2009-04-13 13:55:00,17.11,17.16,17.11,17.16,75100.0,13.1558,13.1943,13.1558,13.1943,75100.0
2009-04-13 14:00:00,17.15,17.17,17.11,17.13,129500.0,13.1866,13.202,13.1558,13.1712,129500.0
2009-04-13 14:05:00,17.13,17.14,17.01,17.01,90900.0,13.1712,13.1789,13.079,13.079,90900.0
2009-04-13 14:10:00,17.02,17.03,16.9,16.91,187200.0,13.0866,13.0943,12.9944,13.0021,187200.0
2009-04-13 14:15:00,16.91,16.96,16.88,16.96,220500.0,13.0021,13.0405,12.979,13.0405,220500.0
2009-04-13 14:20:00,16.96,17.02,16.96,17.01,147400.0,13.0405,13.0866,13.0405,13.079,147400.0
2009-04-13 14:25:00,17.02,17.03,16.91,16.94,169400.0,13.0866,13.0943,13.0021,13.0251,169400.0
2009-04-13 14:30:00,16.94,17.01,16.94,17.0,219000.0,13.0251,13.079,13.0251,13.0713,219000.0
2009-04-13 14:35:00,16.99,17.0,16.92,16.92,87800.0,13.0636,13.0713,13.0098,13.0098,87800.0
2009-04-13 14:40:00,16.92,16.99,16.88,16.93,415300.0,13.0098,13.0636,12.979,13.0174,415300.0
2009-04-13 14:45:00,16.92,16.93,16.88,16.9,186700.0,13.0098,13.0174,12.979,12.9944,186700.0
2009-04-13 14:50:00,16.9,16.93,16.88,16.89,247500.0,12.9944,13.0174,12.979,12.9867,247500.0
2009-04-13 14:55:00,16.9,16.94,16.88,16.89,143800.0,12.9944,13.0251,12.979,12.9867,143800.0
2009-04-13 15:00:00,16.88,16.96,16.85,16.93,383600.0,12.979,13.0405,12.9559,13.0174,383600.0
2009-04-13 15:05:00,16.93,17.0,16.93,16.99,171500.0,13.0174,13.0713,13.0174,13.0636,171500.0
2009-04-13 15:10:00,16.99,17.04,16.96,17.04,148800.0,13.0636,13.102,13.0405,13.102,148800.0
2009-04-13 15:15:00,17.04,17.09,17.02,17.07,171700.0,13.102,13.1405,13.0866,13.1251,171700.0
2009-04-13 15:20:00,17.07,17.1,17.05,17.08,145500.0,13.1251,13.1482,13.1097,13.1328,145500.0
2009-04-13 15:25:00,17.08,17.14,17.01,17.08,280100.0,13.1328,13.1789,13.079,13.1328,280100.0
2009-04-13 15:30:00,17.08,17.12,17.03,17.08,234500.0,13.1328,13.1635,13.0943,13.1328,234500.0
2009-04-13 15:35:00,17.08,17.1,17.05,17.07,226300.0,13.1328,13.1482,13.1097,13.1251,226300.0
2009-04-13 15:40:00,17.07,17.13,17.03,17.11,254300.0,13.1251,13.1712,13.0943,13.1558,254300.0
2009-04-13 15:45:00,17.1,17.1,16.98,16.99,362900.0,13.1482,13.1482,13.0559,13.0636,362900.0
2009-04-13 15:50:00,16.99,17.04,16.94,16.99,390800.0,13.0636,13.102,13.0251,13.0636,390800.0
2009-04-13 15:55:00,16.98,16.98,16.93,16.94,381600.0,13.0559,13.0559,13.0174,13.0251,381600.0
2009-04-14 09:30:00,16.74,16.89,16.7,16.85,302100.0,12.8713,12.9867,12.8406,12.9559,302100.0
2009-04-14 09:35:00,16.85,16.85,16.65,16.83,304100.0,12.9559,12.9559,12.8021,12.9405,304100.0
2009-04-14 09:40:00,16.85,16.85,16.65,16.7,313500.0,12.9559,12.9559,12.8021,12.8406,313500.0
2009-04-14 09:45:00,16.7,16.71,16.65,16.65,244200.0,12.8406,12.8483,12.8021,12.8021,244200.0
2009-04-14 09:50:00,16.66,16.79,16.65,16.79,266900.0,12.8098,12.9098,12.8021,12.9098,266900.0
2009-04-14 09:55:00,16.79,16.99,16.77,16.96,292000.0,12.9098,13.0636,12.8944,13.0405,292000.0
2009-04-14 10:00:00,16.96,17.0,16.9,17.0,293800.0,13.0405,13.0713,12.9944,13.0713,293800.0
2009-04-14 10:05:00,17.0,17.06,16.95,16.98,266100.0,13.0713,13.1174,13.0328,13.0559,266100.0
2009-04-14 10:10:00,16.97,17.13,16.97,17.1,271500.0,13.0482,13.1712,13.0482,13.1482,271500.0
2009-04-14 10:15:00,17.1,17.18,17.08,17.11,284600.0,13.1482,13.2097,13.1328,13.1558,284600.0
2009-04-14 10:20:00,17.1,17.24,17.08,17.18,212300.0,13.1482,13.2558,13.1328,13.2097,212300.0
2009-04-14 10:25:00,17.18,17.48,17.17,17.47,576700.0,13.2097,13.4403,13.202,13.4326,576700.0
2009-04-14 10:30:00,17.47,17.67,17.45,17.67,1048500.0,13.4326,13.5864,13.4173,13.5864,1048500.0
2009-04-14 10:35:00,17.67,17.8,17.65,17.79,722900.0,13.5864,13.6864,13.571,13.6787,722900.0
2009-04-14 10:40:00,17.8,17.84,17.73,17.78,376900.0,13.6864,13.7171,13.6326,13.671,376900.0
2009-04-14 10:45:00,17.79,17.8,17.63,17.63,282700.0,13.6787,13.6864,13.5557,13.5557,282700.0
2009-04-14 10:50:00,17.64,17.65,17.59,17.59,216400.0,13.5634,13.571,13.5249,13.5249,216400.0
2009-04-14 10:55:00,17.58,17.59,17.52,17.53,202100.0,13.5172,13.5249,13.4711,13.4788,202100.0
2009-04-14 11:00:00,17.53,17.65,17.52,17.61,245200.0,13.4788,13.571,13.4711,13.5403,245200.0
2009-04-14 11:05:00,17.6,17.65,17.48,17.54,355200.0,13.5326,13.571,13.4403,13.4865,355200.0
2009-04-14 11:10:00,17.54,17.61,17.53,17.6,179900.0,13.4865,13.5403,13.4788,13.5326,179900.0
2009-04-14 11:15:00,17.61,17.65,17.6,17.61,259700.0,13.5403,13.571,13.5326,13.5403,259700.0
2009-04-14 11:20:00,17.61,17.61,17.42,17.44,288400.0,13.5403,13.5403,13.3942,13.4096,288400.0
2009-04-14 11:25:00,17.43,17.45,17.38,17.43,166400.0,13.4019,13.4173,13.3634,13.4019,166400.0
2009-04-14 11:30:00,17.42,17.54,17.42,17.53,274800.0,13.3942,13.4865,13.3942,13.4788,274800.0
2009-04-14 11:35:00,17.53,17.59,17.51,17.58,177000.0,13.4788,13.5249,13.4634,13.5172,177000.0
2009-04-14 11:40:00,17.59,17.62,17.56,17.61,244700.0,13.5249,13.548,13.5018,13.5403,244700.0
2009-04-14 11:45:00,17.61,17.68,17.6,17.65,190100.0,13.5403,13.5941,13.5326,13.571,190100.0
2009-04-14 11:50:00,17.65,17.65,17.55,17.56,92400.0,13.571,13.571,13.4942,13.5018,92400.0
2009-04-14 11:55:00,17.55,17.55,17.48,17.53,151800.0,13.4942,13.4942,13.4403,13.4788,151800.0
2009-04-14 12:00:00,17.53,17.53,17.45,17.48,145200.0,13.4788,13.4788,13.4173,13.4403,145200.0
2009-04-14 12:05:00,17.48,17.48,17.32,17.32,351700.0,13.4403,13.4403,13.3173,13.3173,351700.0
2009-04-14 12:10:00,17.32,17.32,17.25,17.26,219600.0,13.3173,13.3173,13.2635,13.2712,219600.0
2009-04-14 12:15:00,17.26,17.41,17.21,17.41,231900.0,13.2712,13.3865,13.2327,13.3865,231900.0
2009-04-14 12:20:00,17.41,17.46,17.4,17.45,119800.0,13.3865,13.425,13.3788,13.4173,119800.0
2009-04-14 12:25:00,17.46,17.5,17.44,17.49,161000.0,13.425,13.4557,13.4096,13.448,161000.0
2009-04-14 12:30:00,17.49,17.55,17.48,17.54,135300.0,13.448,13.4942,13.4403,13.4865,135300.0
2009-04-14 12:35:00,17.53,17.55,17.44,17.44,111000.0,13.4788,13.4942,13.4096,13.4096,111000.0
2009-04-14 12:40:00,17.44,17.44,17.28,17.31,157000.0,13.4096,13.4096,13.2866,13.3096,157000.0
2009-04-14 12:45:00,17.31,17.31,17.2,17.23,160200.0,13.3096,13.3096,13.225,13.2481,160200.0
2009-04-14 12:50:00,17.22,17.27,17.2,17.25,111200.0,13.2404,13.2789,13.225,13.2635,111200.0
2009-04-14 12:55:00,17.25,17.29,17.2,17.29,123000.0,13.2635,13.2942,13.225,13.2942,123000.0
2009-04-14 13:00:00,17.29,17.37,17.29,17.31,129100.0,13.2942,13.3558,13.2942,13.3096,129100.0
2009-04-14 13:05:00,17.31,17.32,17.24,17.28,176600.0,13.3096,13.3173,13.2558,13.2866,176600.0
2009-04-14 13:10:00,17.28,17.33,17.28,17.33,158200.0,13.2866,13.325,13.2866,13.325,158200.0
2009-04-14 13:15:00,17.32,17.39,17.31,17.38,148900.0,13.3173,13.3711,13.3096,13.3634,148900.0
2009-04-14 13:20:00,17.38,17.42,17.34,17.4,145800.0,13.3634,13.3942,13.3327,13.3788,145800.0
2009-04-14 13:25:00,17.41,17.42,17.33,17.39,140000.0,13.3865,13.3942,13.325,13.3711,140000.0
2009-04-14 13:30:00,17.39,17.48,17.39,17.46,164900.0,13.3711,13.4403,13.3711,13.425,164900.0
2009-04-14 13:35:00,17.46,17.48,17.41,17.42,190000.0,13.425,13.4403,13.3865,13.3942,190000.0
2009-04-14 13:40:00,17.42,17.42,17.35,17.41,125500.0,13.3942,13.3942,13.3404,13.3865,125500.0
2009-04-14 13:45:00,17.4,17.4,17.34,17.38,91600.0,13.3788,13.3788,13.3327,13.3634,91600.0
2009-04-14 13:50:00,17.37,17.41,17.36,17.4,82700.0,13.3558,13.3865,13.3481,13.3788,82700.0
2009-04-14 13:55:00,17.4,17.49,17.37,17.48,103800.0,13.3788,13.448,13.3558,13.4403,103800.0
2009-04-14 14:00:00,17.48,17.5,17.43,17.5,129500.0,13.4403,13.4557,13.4019,13.4557,129500.0
2009-04-14 14:05:00,17.5,17.52,17.43,17.43,207800.0,13.4557,13.4711,13.4019,13.4019,207800.0
2009-04-14 14:10:00,17.43,17.51,17.39,17.5,263200.0,13.4019,13.4634,13.3711,13.4557,263200.0
2009-04-14 14:15:00,17.5,17.57,17.47,17.57,258000.0,13.4557,13.5095,13.4326,13.5095,258000.0
2009-04-14 14:20:00,17.56,17.68,17.56,17.66,338400.0,13.5018,13.5941,13.5018,13.5787,338400.0
2009-04-14 14:25:00,17.66,17.69,17.63,17.69,209600.0,13.5787,13.6018,13.5557,13.6018,209600.0
2009-04-14 14:30:00,17.69,17.72,17.66,17.67,310200.0,13.6018,13.6249,13.5787,13.5864,310200.0
2009-04-14 14:35:00,17.67,17.67,17.59,17.64,276900.0,13.5864,13.5864,13.5249,13.5634,276900.0
2009-04-14 14:40:00,17.64,17.67,17.58,17.62,180900.0,13.5634,13.5864,13.5172,13.548,180900.0
2009-04-14 14:45:00,17.61,17.64,17.56,17.6,143300.0,13.5403,13.5634,13.5018,13.5326,143300.0
2009-04-14 14:50:00,17.6,17.63,17.54,17.55,182300.0,13.5326,13.5557,13.4865,13.4942,182300.0
2009-04-14 14:55:00,17.55,17.67,17.55,17.67,181200.0,13.4942,13.5864,13.4942,13.5864,181200.0
2009-04-14 15:00:00,17.67,17.77,17.67,17.74,418900.0,13.5864,13.6633,13.5864,13.6402,418900.0
2009-04-14 15:05:00,17.74,17.76,17.69,17.71,217500.0,13.6402,13.6556,13.6018,13.6172,217500.0
2009-04-14 15:10:00,17.71,17.75,17.67,17.75,173200.0,13.6172,13.6479,13.5864,13.6479,173200.0
2009-04-14 15:15:00,17.75,17.85,17.75,17.84,295000.0,13.6479,13.7248,13.6479,13.7171,295000.0
2009-04-14 15:20:00,17.84,17.85,17.76,17.81,286400.0,13.7171,13.7248,13.6556,13.6941,286400.0
2009-04-14 15:25:00,17.81,17.82,17.68,17.76,222400.0,13.6941,13.7018,13.5941,13.6556,222400.0
2009-04-14 15:30:00,17.76,17.79,17.7,17.7,334100.0,13.6556,13.6787,13.6095,13.6095,334100.0
2009-04-14 15:35:00,17.7,17.76,17.65,17.74,477500.0,13.6095,13.6556,13.571,13.6402,477500.0
2009-04-14 15:40:00,17.73,17.77,17.67,17.73,596000.0,13.6326,13.6633,13.5864,13.6326,596000.0
2009-04-14 15:45:00,17.73,17.82,17.71,17.74,402300.0,13.6326,13.7018,13.6172,13.6402,402300.0
2009-04-14 15:50:00,17.74,17.77,17.64,17.66,628800.0,13.6402,13.6633,13.5634,13.5787,628800.0
2009-04-14 15:55:00,17.67,17.68,17.62,17.65,590900.0,13.5864,13.5941,13.548,13.571,590900.0
2009-04-15 09:30:00,17.56,17.58,17.36,17.4,250200.0,13.5018,13.5172,13.3481,13.3788,250200.0
2009-04-15 09:35:00,17.41,17.81,17.4,17.56,453100.0,13.3865,13.6941,13.3788,13.5018,453100.0
2009-04-15 09:40:00,17.56,17.78,17.55,17.66,339700.0,13.5018,13.671,13.4942,13.5787,339700.0
2009-04-15 09:45:00,17.66,17.73,17.56,17.56,248700.0,13.5787,13.6326,13.5018,13.5018,248700.0
2009-04-15 09:50:00,17.56,17.68,17.54,17.61,235000.0,13.5018,13.5941,13.4865,13.5403,235000.0
2009-04-15 09:55:00,17.6,17.7,17.51,17.67,310500.0,13.5326,13.6095,13.4634,13.5864,310500.0
2009-04-15 10:00:00,17.67,17.68,17.56,17.57,260200.0,13.5864,13.5941,13.5018,13.5095,260200.0
2009-04-15 10:05:00,17.56,17.79,17.56,17.79,271400.0,13.5018,13.6787,13.5018,13.6787,271400.0
2009-04-15 10:10:00,17.79,17.8,17.71,17.72,268800.0,13.6787,13.6864,13.6172,13.6249,268800.0
2009-04-15 10:15:00,17.73,17.76,17.6,17.61,237500.0,13.6326,13.6556,13.5326,13.5403,237500.0
2009-04-15 10:20:00,17.6,17.68,17.6,17.64,275900.0,13.5326,13.5941,13.5326,13.5634,275900.0
2009-04-15 10:25:00,17.64,17.72,17.58,17.64,314200.0,13.5634,13.6249,13.5172,13.5634,314200.0
2009-04-15 10:30:00,17.62,17.69,17.5,17.68,653800.0,13.548,13.6018,13.4557,13.5941,653800.0
2009-04-15 10:35:00,17.68,17.68,17.54,17.57,433000.0,13.5941,13.5941,13.4865,13.5095,433000.0
2009-04-15 10:40:00,17.57,17.62,17.53,17.6,251100.0,13.5095,13.548,13.4788,13.5326,251100.0
2009-04-15 10:45:00,17.61,17.66,17.57,17.62,317900.0,13.5403,13.5787,13.5095,13.548,317900.0
2009-04-15 10:50:00,17.62,17.65,17.58,17.62,200300.0,13.548,13.571,13.5172,13.548,200300.0
2009-04-15 10:55:00,17.61,17.64,17.55,17.59,165100.0,13.5403,13.5634,13.4942,13.5249,165100.0
2009-04-15 11:00:00,17.59,17.67,17.57,17.64,203100.0,13.5249,13.5864,13.5095,13.5634,203100.0
2009-04-15 11:05:00,17.64,17.69,17.64,17.65,426000.0,13.5634,13.6018,13.5634,13.571,426000.0
2009-04-15 11:10:00,17.65,17.73,17.65,17.66,231500.0,13.571,13.6326,13.571,13.5787,231500.0
2009-04-15 11:15:00,17.66,17.69,17.61,17.69,200100.0,13.5787,13.6018,13.5403,13.6018,200100.0
2009-04-15 11:20:00,17.69,17.86,17.69,17.85,418200.0,13.6018,13.7325,13.6018,13.7248,418200.0
2009-04-15 11:25:00,17.85,17.9,17.81,17.81,181000.0,13.7248,13.7633,13.6941,13.6941,181000.0
2009-04-15 11:30:00,17.81,17.95,17.81,17.95,256800.0,13.6941,13.8017,13.6941,13.8017,256800.0
2009-04-15 11:35:00,17.94,18.0,17.9,17.92,424500.0,13.794,13.8402,13.7633,13.7786,424500.0
2009-04-15 11:40:00,17.91,17.95,17.84,17.85,140200.0,13.771,13.8017,13.7171,13.7248,140200.0
2009-04-15 11:45:00,17.85,17.85,17.82,17.85,89500.0,13.7248,13.7248,13.7018,13.7248,89500.0
2009-04-15 11:50:00,17.86,17.92,17.86,17.88,147200.0,13.7325,13.7786,13.7325,13.7479,147200.0
2009-04-15 11:55:00,17.89,17.97,17.88,17.94,125400.0,13.7556,13.8171,13.7479,13.794,125400.0
2009-04-15 12:00:00,17.94,17.97,17.88,17.96,202800.0,13.794,13.8171,13.7479,13.8094,202800.0
2009-04-15 12:05:00,17.96,18.0,17.92,17.94,278000.0,13.8094,13.8402,13.7786,13.794,278000.0
2009-04-15 12:10:00,17.94,17.94,17.88,17.89,83500.0,13.794,13.794,13.7479,13.7556,83500.0
2009-04-15 12:15:00,17.89,17.89,17.79,17.8,166000.0,13.7556,13.7556,13.6787,13.6864,166000.0
2009-04-15 12:20:00,17.8,17.88,17.74,17.76,174700.0,13.6864,13.7479,13.6402,13.6556,174700.0
2009-04-15 12:25:00,17.77,17.82,17.77,17.8,100300.0,13.6633,13.7018,13.6633,13.6864,100300.0
2009-04-15 12:30:00,17.8,17.83,17.77,17.81,59000.0,13.6864,13.7094,13.6633,13.6941,59000.0
2009-04-15 12:35:00,17.82,17.86,17.8,17.8,83700.0,13.7018,13.7325,13.6864,13.6864,83700.0
2009-04-15 12:40:00,17.8,17.81,17.79,17.79,38200.0,13.6864,13.6941,13.6787,13.6787,38200.0
2009-04-15 12:45:00,17.79,17.86,17.79,17.82,104400.0,13.6787,13.7325,13.6787,13.7018,104400.0
2009-04-15 12:50:00,17.82,17.96,17.82,17.93,171500.0,13.7018,13.8094,13.7018,13.7863,171500.0
2009-04-15 12:55:00,17.93,17.93,17.88,17.9,187500.0,13.7863,13.7863,13.7479,13.7633,187500.0
2009-04-15 13:00:00,17.91,17.96,17.79,17.82,192400.0,13.771,13.8094,13.6787,13.7018,192400.0
2009-04-15 13:05:00,17.83,17.83,17.77,17.8,135700.0,13.7094,13.7094,13.6633,13.6864,135700.0
2009-04-15 13:10:00,17.8,17.84,17.79,17.82,77300.0,13.6864,13.7171,13.6787,13.7018,77300.0
2009-04-15 13:15:00,17.83,17.91,17.82,17.9,179000.0,13.7094,13.771,13.7018,13.7633,179000.0
2009-04-15 13:20:00,17.9,17.95,17.84,17.85,297700.0,13.7633,13.8017,13.7171,13.7248,297700.0
2009-04-15 13:25:00,17.86,17.92,17.85,17.91,89800.0,13.7325,13.7786,13.7248,13.771,89800.0
2009-04-15 13:30:00,17.9,17.95,17.89,17.95,90900.0,13.7633,13.8017,13.7556,13.8017,90900.0
2009-04-15 13:35:00,17.94,17.97,17.9,17.9,94800.0,13.794,13.8171,13.7633,13.7633,94800.0
2009-04-15 13:40:00,17.9,17.91,17.85,17.87,124000.0,13.7633,13.771,13.7248,13.7402,124000.0
2009-04-15 13:45:00,17.87,17.89,17.85,17.85,97800.0,13.7402,13.7556,13.7248,13.7248,97800.0
2009-04-15 13:50:00,17.85,17.86,17.8,17.8,331000.0,13.7248,13.7325,13.6864,13.6864,331000.0
2009-04-15 13:55:00,17.8,17.87,17.8,17.87,95400.0,13.6864,13.7402,13.6864,13.7402,95400.0
2009-04-15 14:00:00,17.88,17.99,17.85,17.95,193000.0,13.7479,13.8325,13.7248,13.8017,193000.0
2009-04-15 14:05:00,17.95,18.0,17.92,17.94,228200.0,13.8017,13.8402,13.7786,13.794,228200.0
2009-04-15 14:10:00,17.95,17.95,17.83,17.86,189800.0,13.8017,13.8017,13.7094,13.7325,189800.0
2009-04-15 14:15:00,17.87,17.87,17.76,17.79,221300.0,13.7402,13.7402,13.6556,13.6787,221300.0
2009-04-15 14:20:00,17.78,17.79,17.73,17.75,158800.0,13.671,13.6787,13.6326,13.6479,158800.0
2009-04-15 14:25:00,17.76,17.79,17.69,17.72,304600.0,13.6556,13.6787,13.6018,13.6249,304600.0
2009-04-15 14:30:00,17.72,17.78,17.69,17.71,124100.0,13.6249,13.671,13.6018,13.6172,124100.0
2009-04-15 14:35:00,17.71,17.78,17.66,17.69,162700.0,13.6172,13.671,13.5787,13.6018,162700.0
2009-04-15 14:40:00,17.68,17.69,17.63,17.68,104700.0,13.5941,13.6018,13.5557,13.5941,104700.0
2009-04-15 14:45:00,17.68,17.76,17.66,17.69,117100.0,13.5941,13.6556,13.5787,13.6018,117100.0
2009-04-15 14:50:00,17.69,17.74,17.62,17.66,224000.0,13.6018,13.6402,13.548,13.5787,224000.0
2009-04-15 14:55:00,17.65,17.71,17.62,17.69,174000.0,13.571,13.6172,13.548,13.6018,174000.0
2009-04-15 15:00:00,17.7,17.77,17.69,17.76,157600.0,13.6095,13.6633,13.6018,13.6556,157600.0
2009-04-15 15:05:00,17.75,17.82,17.67,17.7,164900.0,13.6479,13.7018,13.5864,13.6095,164900.0
2009-04-15 15:10:00,17.7,17.79,17.69,17.73,204800.0,13.6095,13.6787,13.6018,13.6326,204800.0
2009-04-15 15:15:00,17.74,17.8,17.69,17.75,127800.0,13.6402,13.6864,13.6018,13.6479,127800.0
2009-04-15 15:20:00,17.75,17.77,17.7,17.75,109300.0,13.6479,13.6633,13.6095,13.6479,109300.0
2009-04-15 15:25:00,17.75,17.77,17.71,17.75,176800.0,13.6479,13.6633,13.6172,13.6479,176800.0
2009-04-15 15:30:00,17.74,17.81,17.7,17.79,176900.0,13.6402,13.6941,13.6095,13.6787,176900.0
2009-04-15 15:35:00,17.79,17.8,17.71,17.77,217400.0,13.6787,13.6864,13.6172,13.6633,217400.0
2009-04-15 15:40:00,17.78,17.8,17.74,17.74,238800.0,13.671,13.6864,13.6402,13.6402,238800.0
2009-04-15 15:45:00,17.74,17.84,17.73,17.83,255500.0,13.6402,13.7171,13.6326,13.7094,255500.0
2009-04-15 15:50:00,17.83,17.87,17.78,17.85,377100.0,13.7094,13.7402,13.671,13.7248,377100.0
2009-04-15 15:55:00,17.84,17.92,17.84,17.86,460900.0,13.7171,13.7786,13.7171,13.7325,460900.0
2009-04-16 09:30:00,18.07,18.34,18.07,18.28,469700.0,13.894,14.1016,13.894,14.0555,469700.0
2009-04-16 09:35:00,18.29,18.46,18.17,18.45,471700.0,14.0631,14.1939,13.9709,14.1862,471700.0
2009-04-16 09:40:00,18.45,18.46,18.17,18.19,391300.0,14.1862,14.1939,13.9709,13.9863,391300.0
2009-04-16 09:45:00,18.19,18.2,18.01,18.06,646300.0,13.9863,13.9939,13.8478,13.8863,646300.0
2009-04-16 09:50:00,18.05,18.08,17.95,18.08,293900.0,13.8786,13.9017,13.8017,13.9017,293900.0
2009-04-16 09:55:00,18.08,18.09,17.98,18.01,297300.0,13.9017,13.9094,13.8248,13.8478,297300.0
2009-04-16 10:00:00,18.01,18.06,17.83,17.85,428500.0,13.8478,13.8863,13.7094,13.7248,428500.0
2009-04-16 10:05:00,17.86,17.94,17.81,17.9,350400.0,13.7325,13.794,13.6941,13.7633,350400.0
2009-04-16 10:10:00,17.91,17.95,17.78,17.8,432900.0,13.771,13.8017,13.671,13.6864,432900.0
2009-04-16 10:15:00,17.8,18.0,17.77,17.91,235200.0,13.6864,13.8402,13.6633,13.771,235200.0
2009-04-16 10:20:00,17.91,17.95,17.86,17.88,223100.0,13.771,13.8017,13.7325,13.7479,223100.0
2009-04-16 10:25:00,17.88,17.93,17.84,17.92,401200.0,13.7479,13.7863,13.7171,13.7786,401200.0
2009-04-16 10:30:00,17.92,17.96,17.88,17.9,353600.0,13.7786,13.8094,13.7479,13.7633,353600.0
2009-04-16 10:35:00,17.9,17.96,17.9,17.94,356500.0,13.7633,13.8094,13.7633,13.794,356500.0
2009-04-16 10:40:00,17.94,17.96,17.84,17.84,239600.0,13.794,13.8094,13.7171,13.7171,239600.0
2009-04-16 10:45:00,17.84,17.85,17.79,17.81,202700.0,13.7171,13.7248,13.6787,13.6941,202700.0
2009-04-16 10:50:00,17.8,17.81,17.7,17.71,190100.0,13.6864,13.6941,13.6095,13.6172,190100.0
2009-04-16 10:55:00,17.71,17.83,17.69,17.82,258300.0,13.6172,13.7094,13.6018,13.7018,258300.0
2009-04-16 11:00:00,17.82,17.89,17.81,17.86,269600.0,13.7018,13.7556,13.6941,13.7325,269600.0
2009-04-16 11:05:00,17.85,17.95,17.85,17.93,187500.0,13.7248,13.8017,13.7248,13.7863,187500.0
2009-04-16 11:10:00,17.93,17.94,17.87,17.91,216500.0,13.7863,13.794,13.7402,13.771,216500.0
2009-04-16 11:15:00,17.91,17.93,17.89,17.93,139700.0,13.771,13.7863,13.7556,13.7863,139700.0
2009-04-16 11:20:00,17.92,18.02,17.91,18.01,263200.0,13.7786,13.8555,13.771,13.8478,263200.0
2009-04-16 11:25:00,18.01,18.04,18.0,18.03,123100.0,13.8478,13.8709,13.8402,13.8632,123100.0
2009-04-16 11:30:00,18.04,18.04,18.0,18.0,106000.0,13.8709,13.8709,13.8402,13.8402,106000.0
2009-04-16 11:35:00,18.0,18.04,18.0,18.03,120600.0,13.8402,13.8709,13.8402,13.8632,120600.0
2009-04-16 11:40:00,18.03,18.05,18.0,18.01,130200.0,13.8632,13.8786,13.8402,13.8478,130200.0
2009-04-16 11:45:00,18.01,18.06,18.0,18.06,114300.0,13.8478,13.8863,13.8402,13.8863,114300.0
2009-04-16 11:50:00,18.05,18.11,18.05,18.11,94100.0,13.8786,13.9247,13.8786,13.9247,94100.0
2009-04-16 11:55:00,18.1,18.17,18.08,18.08,156400.0,13.917,13.9709,13.9017,13.9017,156400.0
2009-04-16 12:00:00,18.08,18.08,18.01,18.05,181300.0,13.9017,13.9017,13.8478,13.8786,181300.0
2009-04-16 12:05:00,18.04,18.06,18.0,18.0,70200.0,13.8709,13.8863,13.8402,13.8402,70200.0
2009-04-16 12:10:00,18.0,18.09,18.0,18.09,167400.0,13.8402,13.9094,13.8402,13.9094,167400.0
2009-04-16 12:15:00,18.08,18.09,18.06,18.08,72700.0,13.9017,13.9094,13.8863,13.9017,72700.0
2009-04-16 12:20:00,18.08,18.1,18.07,18.09,108000.0,13.9017,13.917,13.894,13.9094,108000.0
2009-04-16 12:25:00,18.09,18.09,18.04,18.05,207200.0,13.9094,13.9094,13.8709,13.8786,207200.0
2009-04-16 12:30:00,18.05,18.07,18.02,18.06,139900.0,13.8786,13.894,13.8555,13.8863,139900.0
2009-04-16 12:35:00,18.06,18.09,18.04,18.09,80400.0,13.8863,13.9094,13.8709,13.9094,80400.0
2009-04-16 12:40:00,18.09,18.1,18.08,18.1,63800.0,13.9094,13.917,13.9017,13.917,63800.0
2009-04-16 12:45:00,18.1,18.11,18.07,18.09,146600.0,13.917,13.9247,13.894,13.9094,146600.0
2009-04-16 12:50:00,18.09,18.24,18.08,18.23,175000.0,13.9094,14.0247,13.9017,14.017,175000.0
2009-04-16 12:55:00,18.24,18.27,18.19,18.2,212100.0,14.0247,14.0478,13.9863,13.9939,212100.0
2009-04-16 13:00:00,18.19,18.31,18.19,18.3,195200.0,13.9863,14.0785,13.9863,14.0708,195200.0
2009-04-16 13:05:00,18.3,18.31,18.25,18.31,130100.0,14.0708,14.0785,14.0324,14.0785,130100.0
2009-04-16 13:10:00,18.3,18.35,18.29,18.35,156600.0,14.0708,14.1093,14.0631,14.1093,156600.0
2009-04-16 13:15:00,18.34,18.4,18.33,18.38,253500.0,14.1016,14.1477,14.0939,14.1323,253500.0
2009-04-16 13:20:00,18.37,18.4,18.37,18.4,81200.0,14.1247,14.1477,14.1247,14.1477,81200.0
2009-04-16 13:25:00,18.4,18.49,18.39,18.45,325900.0,14.1477,14.2169,14.14,14.1862,325900.0
2009-04-16 13:30:00,18.45,18.47,18.4,18.4,283500.0,14.1862,14.2015,14.1477,14.1477,283500.0
2009-04-16 13:35:00,18.41,18.45,18.34,18.35,190100.0,14.1554,14.1862,14.1016,14.1093,190100.0
2009-04-16 13:40:00,18.35,18.37,18.28,18.34,144600.0,14.1093,14.1247,14.0555,14.1016,144600.0
2009-04-16 13:45:00,18.34,18.4,18.33,18.39,181900.0,14.1016,14.1477,14.0939,14.14,181900.0
2009-04-16 13:50:00,18.38,18.44,18.37,18.37,185200.0,14.1323,14.1785,14.1247,14.1247,185200.0
2009-04-16 13:55:00,18.38,18.44,18.37,18.41,316900.0,14.1323,14.1785,14.1247,14.1554,316900.0
2009-04-16 14:00:00,18.4,18.43,18.39,18.42,116100.0,14.1477,14.1708,14.14,14.1631,116100.0
2009-04-16 14:05:00,18.42,18.45,18.39,18.43,157100.0,14.1631,14.1862,14.14,14.1708,157100.0
2009-04-16 14:10:00,18.43,18.47,18.42,18.46,151300.0,14.1708,14.2015,14.1631,14.1939,151300.0
2009-04-16 14:15:00,18.46,18.51,18.45,18.48,319100.0,14.1939,14.2323,14.1862,14.2092,319100.0
2009-04-16 14:20:00,18.48,18.53,18.47,18.53,236600.0,14.2092,14.2477,14.2015,14.2477,236600.0
2009-04-16 14:25:00,18.52,18.59,18.51,18.58,322600.0,14.24,14.2938,14.2323,14.2861,322600.0
2009-04-16 14:30:00,18.59,18.65,18.59,18.64,352900.0,14.2938,14.3399,14.2938,14.3323,352900.0
2009-04-16 14:35:00,18.64,18.65,18.6,18.6,153500.0,14.3323,14.3399,14.3015,14.3015,153500.0
2009-04-16 14:40:00,18.6,18.62,18.54,18.54,202400.0,14.3015,14.3169,14.2554,14.2554,202400.0
2009-04-16 14:45:00,18.55,18.56,18.48,18.53,271700.0,14.2631,14.2707,14.2092,14.2477,271700.0
2009-04-16 14:50:00,18.53,18.67,18.53,18.62,399800.0,14.2477,14.3553,14.2477,14.3169,399800.0
2009-04-16 14:55:00,18.63,18.73,18.63,18.65,235500.0,14.3246,14.4015,14.3246,14.3399,235500.0
2009-04-16 15:00:00,18.66,18.67,18.57,18.62,274700.0,14.3476,14.3553,14.2784,14.3169,274700.0
2009-04-16 15:05:00,18.63,18.71,18.6,18.67,247400.0,14.3246,14.3861,14.3015,14.3553,247400.0
2009-04-16 15:10:00,18.67,18.75,18.66,18.66,306000.0,14.3553,14.4168,14.3476,14.3476,306000.0
2009-04-16 15:15:00,18.66,18.73,18.63,18.73,298500.0,14.3476,14.4015,14.3246,14.4015,298500.0
2009-04-16 15:20:00,18.73,18.77,18.67,18.67,300600.0,14.4015,14.4322,14.3553,14.3553,300600.0
2009-04-16 15:25:00,18.67,18.72,18.58,18.59,281300.0,14.3553,14.3938,14.2861,14.2938,281300.0
2009-04-16 15:30:00,18.58,18.65,18.53,18.57,308100.0,14.2861,14.3399,14.2477,14.2784,308100.0
2009-04-16 15:35:00,18.57,18.68,18.54,18.66,287900.0,14.2784,14.363,14.2554,14.3476,287900.0
2009-04-16 15:40:00,18.67,18.72,18.51,18.52,391900.0,14.3553,14.3938,14.2323,14.24,391900.0
2009-04-16 15:45:00,18.52,18.63,18.5,18.53,422700.0,14.24,14.3246,14.2246,14.2477,422700.0
2009-04-16 15:50:00,18.52,18.62,18.52,18.59,425500.0,14.24,14.3169,14.24,14.2938,425500.0
2009-04-16 15:55:00,18.59,18.63,18.53,18.54,604800.0,14.2938,14.3246,14.2477,14.2554,604800.0
2009-04-17 09:30:00,18.5,18.7,18.47,18.56,1579000.0,14.2246,14.3784,14.2015,14.2707,1579000.0
2009-04-17 09:35:00,18.56,18.58,18.28,18.49,513900.0,14.2707,14.2861,14.0555,14.2169,513900.0
2009-04-17 09:40:00,18.48,18.79,18.37,18.77,584200.0,14.2092,14.4476,14.1247,14.4322,584200.0
2009-04-17 09:45:00,18.77,18.89,18.76,18.87,362900.0,14.4322,14.5245,14.4245,14.5091,362900.0
2009-04-17 09:50:00,18.86,18.88,18.62,18.65,780300.0,14.5014,14.5168,14.3169,14.3399,780300.0
2009-04-17 09:55:00,18.67,18.75,18.6,18.66,278300.0,14.3553,14.4168,14.3015,14.3476,278300.0
2009-04-17 10:00:00,18.65,18.7,18.54,18.66,174500.0,14.3399,14.3784,14.2554,14.3476,174500.0
2009-04-17 10:05:00,18.66,18.7,18.53,18.65,266400.0,14.3476,14.3784,14.2477,14.3399,266400.0
2009-04-17 10:10:00,18.65,18.66,18.56,18.56,154000.0,14.3399,14.3476,14.2707,14.2707,154000.0
2009-04-17 10:15:00,18.57,18.65,18.48,18.58,292900.0,14.2784,14.3399,14.2092,14.2861,292900.0
2009-04-17 10:20:00,18.58,18.59,18.38,18.5,415200.0,14.2861,14.2938,14.1323,14.2246,415200.0
2009-04-17 10:25:00,18.49,18.56,18.48,18.53,150300.0,14.2169,14.2707,14.2092,14.2477,150300.0
2009-04-17 10:30:00,18.53,18.54,18.38,18.41,317500.0,14.2477,14.2554,14.1323,14.1554,317500.0
2009-04-17 10:35:00,18.41,18.42,18.27,18.37,205300.0,14.1554,14.1631,14.0478,14.1247,205300.0
2009-04-17 10:40:00,18.37,18.47,18.34,18.45,164700.0,14.1247,14.2015,14.1016,14.1862,164700.0
2009-04-17 10:45:00,18.45,18.57,18.43,18.55,170300.0,14.1862,14.2784,14.1708,14.2631,170300.0
2009-04-17 10:50:00,18.55,18.59,18.46,18.51,182500.0,14.2631,14.2938,14.1939,14.2323,182500.0
2009-04-17 10:55:00,18.52,18.58,18.5,18.52,109200.0,14.24,14.2861,14.2246,14.24,109200.0
2009-04-17 11:00:00,18.52,18.59,18.47,18.52,121300.0,14.24,14.2938,14.2015,14.24,121300.0
2009-04-17 11:05:00,18.51,18.64,18.48,18.64,133100.0,14.2323,14.3323,14.2092,14.3323,133100.0
2009-04-17 11:10:00,18.64,18.64,18.59,18.63,176500.0,14.3323,14.3323,14.2938,14.3246,176500.0
2009-04-17 11:15:00,18.63,18.65,18.58,18.62,263300.0,14.3246,14.3399,14.2861,14.3169,263300.0
2009-04-17 11:20:00,18.62,18.7,18.58,18.69,192800.0,14.3169,14.3784,14.2861,14.3707,192800.0
2009-04-17 11:25:00,18.7,18.77,18.69,18.74,193900.0,14.3784,14.4322,14.3707,14.4091,193900.0
2009-04-17 11:30:00,18.74,18.8,18.71,18.78,114000.0,14.4091,14.4553,14.3861,14.4399,114000.0
2009-04-17 11:35:00,18.78,18.83,18.76,18.77,167700.0,14.4399,14.4783,14.4245,14.4322,167700.0
2009-04-17 11:40:00,18.78,18.81,18.72,18.73,132400.0,14.4399,14.463,14.3938,14.4015,132400.0
2009-04-17 11:45:00,18.73,18.77,18.71,18.72,71000.0,14.4015,14.4322,14.3861,14.3938,71000.0
2009-04-17 11:50:00,18.71,18.74,18.7,18.72,93300.0,14.3861,14.4091,14.3784,14.3938,93300.0
2009-04-17 11:55:00,18.72,18.79,18.64,18.66,177300.0,14.3938,14.4476,14.3323,14.3476,177300.0
2009-04-17 12:00:00,18.66,18.69,18.62,18.66,202300.0,14.3476,14.3707,14.3169,14.3476,202300.0
2009-04-17 12:05:00,18.66,18.69,18.63,18.65,81000.0,14.3476,14.3707,14.3246,14.3399,81000.0
2009-04-17 12:10:00,18.65,18.66,18.61,18.61,88600.0,14.3399,14.3476,14.3092,14.3092,88600.0
2009-04-17 12:15:00,18.62,18.7,18.6,18.69,150200.0,14.3169,14.3784,14.3015,14.3707,150200.0
2009-04-17 12:20:00,18.69,18.75,18.68,18.69,97600.0,14.3707,14.4168,14.363,14.3707,97600.0
2009-04-17 12:25:00,18.69,18.8,18.69,18.79,69700.0,14.3707,14.4553,14.3707,14.4476,69700.0
2009-04-17 12:30:00,18.79,18.79,18.69,18.75,84700.0,14.4476,14.4476,14.3707,14.4168,84700.0
2009-04-17 12:35:00,18.75,18.75,18.67,18.71,105800.0,14.4168,14.4168,14.3553,14.3861,105800.0
2009-04-17 12:40:00,18.71,18.81,18.7,18.8,82200.0,14.3861,14.463,14.3784,14.4553,82200.0
2009-04-17 12:45:00,18.8,18.88,18.79,18.85,99800.0,14.4553,14.5168,14.4476,14.4937,99800.0
2009-04-17 12:50:00,18.85,18.9,18.81,18.86,140500.0,14.4937,14.5322,14.463,14.5014,140500.0
2009-04-17 12:55:00,18.86,18.88,18.82,18.84,205100.0,14.5014,14.5168,14.4707,14.486,205100.0
2009-04-17 13:00:00,18.83,18.9,18.83,18.86,107600.0,14.4783,14.5322,14.4783,14.5014,107600.0
2009-04-17 13:05:00,18.86,18.9,18.8,18.86,172800.0,14.5014,14.5322,14.4553,14.5014,172800.0
2009-04-17 13:10:00,18.85,18.85,18.76,18.84,182300.0,14.4937,14.4937,14.4245,14.486,182300.0
2009-04-17 13:15:00,18.84,18.9,18.83,18.88,145900.0,14.486,14.5322,14.4783,14.5168,145900.0
2009-04-17 13:20:00,18.88,18.95,18.84,18.92,165600.0,14.5168,14.5706,14.486,14.5475,165600.0
2009-04-17 13:25:00,18.93,18.97,18.92,18.96,116500.0,14.5552,14.586,14.5475,14.5783,116500.0
2009-04-17 13:30:00,18.96,18.96,18.9,18.92,69700.0,14.5783,14.5783,14.5322,14.5475,69700.0
2009-04-17 13:35:00,18.92,18.92,18.84,18.88,140300.0,14.5475,14.5475,14.486,14.5168,140300.0
2009-04-17 13:40:00,18.89,18.9,18.87,18.88,69800.0,14.5245,14.5322,14.5091,14.5168,69800.0
2009-04-17 13:45:00,18.88,18.92,18.84,18.91,127800.0,14.5168,14.5475,14.486,14.5399,127800.0
2009-04-17 13:50:00,18.91,18.91,18.87,18.89,46200.0,14.5399,14.5399,14.5091,14.5245,46200.0
2009-04-17 13:55:00,18.89,18.95,18.88,18.94,164600.0,14.5245,14.5706,14.5168,14.5629,164600.0
2009-04-17 14:00:00,18.93,18.95,18.84,18.85,97900.0,14.5552,14.5706,14.486,14.4937,97900.0
2009-04-17 14:05:00,18.85,18.87,18.77,18.83,108100.0,14.4937,14.5091,14.4322,14.4783,108100.0
2009-04-17 14:10:00,18.83,18.85,18.8,18.83,78000.0,14.4783,14.4937,14.4553,14.4783,78000.0
2009-04-17 14:15:00,18.83,18.85,18.69,18.74,337000.0,14.4783,14.4937,14.3707,14.4091,337000.0
2009-04-17 14:20:00,18.73,18.76,18.69,18.75,159300.0,14.4015,14.4245,14.3707,14.4168,159300.0
2009-04-17 14:25:00,18.75,18.78,18.69,18.77,83500.0,14.4168,14.4399,14.3707,14.4322,83500.0
2009-04-17 14:30:00,18.77,18.82,18.76,18.82,37000.0,14.4322,14.4707,14.4245,14.4707,37000.0
2009-04-17 14:35:00,18.82,18.88,18.81,18.87,112100.0,14.4707,14.5168,14.463,14.5091,112100.0
2009-04-17 14:40:00,18.87,18.88,18.81,18.83,88700.0,14.5091,14.5168,14.463,14.4783,88700.0
2009-04-17 14:45:00,18.83,18.98,18.83,18.87,351100.0,14.4783,14.5937,14.4783,14.5091,351100.0
2009-04-17 14:50:00,18.87,18.96,18.86,18.91,304800.0,14.5091,14.5783,14.5014,14.5399,304800.0
2009-04-17 14:55:00,18.91,18.94,18.85,18.87,140700.0,14.5399,14.5629,14.4937,14.5091,140700.0
2009-04-17 15:00:00,18.87,18.93,18.86,18.93,92000.0,14.5091,14.5552,14.5014,14.5552,92000.0
2009-04-17 15:05:00,18.92,18.95,18.91,18.94,134100.0,14.5475,14.5706,14.5399,14.5629,134100.0
2009-04-17 15:10:00,18.94,18.99,18.93,18.99,189600.0,14.5629,14.6014,14.5552,14.6014,189600.0
2009-04-17 15:15:00,18.99,19.0,18.91,18.91,234700.0,14.6014,14.6091,14.5399,14.5399,234700.0
2009-04-17 15:20:00,18.91,18.99,18.87,18.95,230100.0,14.5399,14.6014,14.5091,14.5706,230100.0
2009-04-17 15:25:00,18.95,18.96,18.89,18.92,126200.0,14.5706,14.5783,14.5245,14.5475,126200.0
2009-04-17 15:30:00,18.92,18.96,18.8,18.87,327100.0,14.5475,14.5783,14.4553,14.5091,327100.0
2009-04-17 15:35:00,18.87,18.93,18.83,18.88,263100.0,14.5091,14.5552,14.4783,14.5168,263100.0
2009-04-17 15:40:00,18.87,18.94,18.83,18.87,298700.0,14.5091,14.5629,14.4783,14.5091,298700.0
2009-04-17 15:45:00,18.87,18.91,18.78,18.85,389700.0,14.5091,14.5399,14.4399,14.4937,389700.0
2009-04-17 15:50:00,18.85,18.88,18.78,18.79,375800.0,14.4937,14.5168,14.4399,14.4476,375800.0
2009-04-17 15:55:00,18.78,18.79,18.72,18.77,580600.0,14.4399,14.4476,14.3938,14.4322,580600.0
2009-04-20 09:30:00,18.07,18.57,18.02,18.48,378600.0,13.894,14.2784,13.8555,14.2092,378600.0
2009-04-20 09:35:00,18.47,18.97,18.35,18.82,931000.0,14.2015,14.586,14.1093,14.4707,931000.0
2009-04-20 09:40:00,18.82,18.95,18.59,18.94,740700.0,14.4707,14.5706,14.2938,14.5629,740700.0
2009-04-20 09:45:00,18.94,19.37,18.86,19.21,1136100.0,14.5629,14.8935,14.5014,14.7705,1136100.0
2009-04-20 09:50:00,19.21,19.22,18.86,18.92,1030600.0,14.7705,14.7782,14.5014,14.5475,1030600.0
2009-04-20 09:55:00,18.91,18.93,18.65,18.86,749100.0,14.5399,14.5552,14.3399,14.5014,749100.0
2009-04-20 10:00:00,18.85,18.88,18.67,18.81,697600.0,14.4937,14.5168,14.3553,14.463,697600.0
2009-04-20 10:05:00,18.8,18.81,18.54,18.66,643600.0,14.4553,14.463,14.2554,14.3476,643600.0
2009-04-20 10:10:00,18.66,18.67,18.58,18.63,330500.0,14.3476,14.3553,14.2861,14.3246,330500.0
2009-04-20 10:15:00,18.63,18.64,18.5,18.5,613900.0,14.3246,14.3323,14.2246,14.2246,613900.0
2009-04-20 10:20:00,18.5,18.57,18.41,18.55,797800.0,14.2246,14.2784,14.1554,14.2631,797800.0
2009-04-20 10:25:00,18.55,18.82,18.51,18.66,718800.0,14.2631,14.4707,14.2323,14.3476,718800.0
2009-04-20 10:30:00,18.66,18.71,18.6,18.71,284200.0,14.3476,14.3861,14.3015,14.3861,284200.0
2009-04-20 10:35:00,18.71,18.92,18.68,18.9,519300.0,14.3861,14.5475,14.363,14.5322,519300.0
2009-04-20 10:40:00,18.87,18.89,18.72,18.74,417400.0,14.5091,14.5245,14.3938,14.4091,417400.0
2009-04-20 10:45:00,18.73,18.73,18.56,18.69,388900.0,14.4015,14.4015,14.2707,14.3707,388900.0
2009-04-20 10:50:00,18.69,18.7,18.58,18.65,289600.0,14.3707,14.3784,14.2861,14.3399,289600.0
2009-04-20 10:55:00,18.65,18.65,18.51,18.56,273000.0,14.3399,14.3399,14.2323,14.2707,273000.0
2009-04-20 11:00:00,18.55,18.56,18.5,18.5,291800.0,14.2631,14.2707,14.2246,14.2246,291800.0
2009-04-20 11:05:00,18.5,18.66,18.5,18.65,348500.0,14.2246,14.3476,14.2246,14.3399,348500.0
2009-04-20 11:10:00,18.65,18.72,18.64,18.68,228900.0,14.3399,14.3938,14.3323,14.363,228900.0
2009-04-20 11:15:00,18.68,18.7,18.63,18.69,194700.0,14.363,14.3784,14.3246,14.3707,194700.0
2009-04-20 11:20:00,18.7,18.71,18.65,18.66,197400.0,14.3784,14.3861,14.3399,14.3476,197400.0
2009-04-20 11:25:00,18.66,18.66,18.65,18.66,111600.0,14.3476,14.3476,14.3399,14.3476,111600.0
2009-04-20 11:30:00,18.67,18.68,18.65,18.67,201800.0,14.3553,14.363,14.3399,14.3553,201800.0
2009-04-20 11:35:00,18.66,18.75,18.66,18.75,368400.0,14.3476,14.4168,14.3476,14.4168,368400.0
2009-04-20 11:40:00,18.75,18.78,18.74,18.78,113600.0,14.4168,14.4399,14.4091,14.4399,113600.0
2009-04-20 11:45:00,18.78,18.81,18.74,18.76,236900.0,14.4399,14.463,14.4091,14.4245,236900.0
2009-04-20 11:50:00,18.77,18.85,18.74,18.82,157700.0,14.4322,14.4937,14.4091,14.4707,157700.0
2009-04-20 11:55:00,18.82,18.88,18.73,18.84,311000.0,14.4707,14.5168,14.4015,14.486,311000.0
2009-04-20 12:00:00,18.84,18.87,18.75,18.82,225600.0,14.486,14.5091,14.4168,14.4707,225600.0
2009-04-20 12:05:00,18.82,18.99,18.81,18.98,348000.0,14.4707,14.6014,14.463,14.5937,348000.0
2009-04-20 12:10:00,18.99,19.09,18.92,19.08,393100.0,14.6014,14.6783,14.5475,14.6706,393100.0
2009-04-20 12:15:00,19.08,19.29,19.08,19.24,764900.0,14.6706,14.832,14.6706,14.7936,764900.0
2009-04-20 12:20:00,19.24,19.35,19.2,19.31,464800.0,14.7936,14.8782,14.7628,14.8474,464800.0
2009-04-20 12:25:00,19.31,19.45,19.27,19.38,424700.0,14.8474,14.9551,14.8167,14.9012,424700.0
2009-04-20 12:30:00,19.38,19.4,19.32,19.36,361100.0,14.9012,14.9166,14.8551,14.8859,361100.0
2009-04-20 12:35:00,19.36,19.36,19.28,19.29,327400.0,14.8859,14.8859,14.8243,14.832,327400.0
2009-04-20 12:40:00,19.3,19.31,19.25,19.29,266900.0,14.8397,14.8474,14.8013,14.832,266900.0
2009-04-20 12:45:00,19.29,19.29,19.11,19.16,400000.0,14.832,14.832,14.6936,14.7321,400000.0
2009-04-20 12:50:00,19.16,19.18,19.1,19.1,169500.0,14.7321,14.7475,14.6859,14.6859,169500.0
2009-04-20 12:55:00,19.11,19.11,19.03,19.07,235000.0,14.6936,14.6936,14.6321,14.6629,235000.0
2009-04-20 13:00:00,19.07,19.08,19.02,19.02,201600.0,14.6629,14.6706,14.6244,14.6244,201600.0
2009-04-20 13:05:00,19.02,19.04,18.94,18.96,273700.0,14.6244,14.6398,14.5629,14.5783,273700.0
2009-04-20 13:10:00,18.96,19.0,18.93,18.93,313600.0,14.5783,14.6091,14.5552,14.5552,313600.0
2009-04-20 13:15:00,18.93,18.93,18.77,18.84,472600.0,14.5552,14.5552,14.4322,14.486,472600.0
2009-04-20 13:20:00,18.84,18.91,18.78,18.81,409100.0,14.486,14.5399,14.4399,14.463,409100.0
2009-04-20 13:25:00,18.81,18.82,18.75,18.79,265800.0,14.463,14.4707,14.4168,14.4476,265800.0
2009-04-20 13:30:00,18.78,18.92,18.75,18.91,350500.0,14.4399,14.5475,14.4168,14.5399,350500.0
2009-04-20 13:35:00,18.91,18.93,18.83,18.9,234000.0,14.5399,14.5552,14.4783,14.5322,234000.0
2009-04-20 13:40:00,18.91,18.96,18.87,18.91,221900.0,14.5399,14.5783,14.5091,14.5399,221900.0
2009-04-20 13:45:00,18.9,18.93,18.86,18.89,206200.0,14.5322,14.5552,14.5014,14.5245,206200.0
2009-04-20 13:50:00,18.88,18.89,18.84,18.86,249300.0,14.5168,14.5245,14.486,14.5014,249300.0
2009-04-20 13:55:00,18.85,18.89,18.79,18.82,211500.0,14.4937,14.5245,14.4476,14.4707,211500.0
2009-04-20 14:00:00,18.82,18.83,18.72,18.81,288800.0,14.4707,14.4783,14.3938,14.463,288800.0
2009-04-20 14:05:00,18.8,18.8,18.75,18.77,239700.0,14.4553,14.4553,14.4168,14.4322,239700.0
2009-04-20 14:10:00,18.78,18.8,18.76,18.78,139200.0,14.4399,14.4553,14.4245,14.4399,139200.0
2009-04-20 14:15:00,18.78,18.87,18.78,18.84,160900.0,14.4399,14.5091,14.4399,14.486,160900.0
2009-04-20 14:20:00,18.84,18.87,18.83,18.85,89700.0,14.486,14.5091,14.4783,14.4937,89700.0
2009-04-20 14:25:00,18.85,18.86,18.77,18.84,127100.0,14.4937,14.5014,14.4322,14.486,127100.0
2009-04-20 14:30:00,18.84,18.89,18.82,18.86,153300.0,14.486,14.5245,14.4707,14.5014,153300.0
2009-04-20 14:35:00,18.85,18.86,18.79,18.85,150400.0,14.4937,14.5014,14.4476,14.4937,150400.0
2009-04-20 14:40:00,18.85,18.91,18.85,18.9,116300.0,14.4937,14.5399,14.4937,14.5322,116300.0
2009-04-20 14:45:00,18.9,18.92,18.88,18.89,228400.0,14.5322,14.5475,14.5168,14.5245,228400.0
2009-04-20 14:50:00,18.9,18.91,18.87,18.87,304300.0,14.5322,14.5399,14.5091,14.5091,304300.0
2009-04-20 14:55:00,18.87,18.88,18.82,18.85,228100.0,14.5091,14.5168,14.4707,14.4937,228100.0
2009-04-20 15:00:00,18.85,18.89,18.84,18.88,151000.0,14.4937,14.5245,14.486,14.5168,151000.0
2009-04-20 15:05:00,18.88,18.88,18.83,18.88,196100.0,14.5168,14.5168,14.4783,14.5168,196100.0
2009-04-20 15:10:00,18.87,18.89,18.85,18.88,127300.0,14.5091,14.5245,14.4937,14.5168,127300.0
2009-04-20 15:15:00,18.87,18.88,18.81,18.84,274400.0,14.5091,14.5168,14.463,14.486,274400.0
2009-04-20 15:20:00,18.84,18.87,18.8,18.85,264700.0,14.486,14.5091,14.4553,14.4937,264700.0
2009-04-20 15:25:00,18.85,18.86,18.84,18.86,331000.0,14.4937,14.5014,14.486,14.5014,331000.0
2009-04-20 15:30:00,18.85,18.94,18.82,18.88,525300.0,14.4937,14.5629,14.4707,14.5168,525300.0
2009-04-20 15:35:00,18.88,18.91,18.83,18.85,312300.0,14.5168,14.5399,14.4783,14.4937,312300.0
2009-04-20 15:40:00,18.84,18.92,18.76,18.82,566300.0,14.486,14.5475,14.4245,14.4707,566300.0
2009-04-20 15:45:00,18.82,18.92,18.74,18.85,651800.0,14.4707,14.5475,14.4091,14.4937,651800.0
2009-04-20 15:50:00,18.85,18.86,18.77,18.79,531400.0,14.4937,14.5014,14.4322,14.4476,531400.0
2009-04-20 15:55:00,18.79,18.79,18.7,18.78,900300.0,14.4476,14.4476,14.3784,14.4399,900300.0
2009-04-21 09:30:00,18.21,18.66,18.21,18.5,641200.0,14.0016,14.3476,14.0016,14.2246,641200.0
2009-04-21 09:35:00,18.51,19.21,18.45,19.14,799700.0,14.2323,14.7705,14.1862,14.7167,799700.0
2009-04-21 09:40:00,19.14,19.24,18.99,19.05,954800.0,14.7167,14.7936,14.6014,14.6475,954800.0
2009-04-21 09:45:00,19.05,19.1,18.92,18.94,632500.0,14.6475,14.6859,14.5475,14.5629,632500.0
2009-04-21 09:50:00,18.95,19.25,18.91,19.14,625200.0,14.5706,14.8013,14.5399,14.7167,625200.0
2009-04-21 09:55:00,19.14,19.2,18.99,19.19,485700.0,14.7167,14.7628,14.6014,14.7551,485700.0
2009-04-21 10:00:00,19.19,19.24,19.09,19.15,597800.0,14.7551,14.7936,14.6783,14.7244,597800.0
2009-04-21 10:05:00,19.15,19.24,19.09,19.2,610600.0,14.7244,14.7936,14.6783,14.7628,610600.0
2009-04-21 10:10:00,19.2,19.21,19.07,19.12,423900.0,14.7628,14.7705,14.6629,14.7013,423900.0
2009-04-21 10:15:00,19.12,19.24,19.06,19.2,533100.0,14.7013,14.7936,14.6552,14.7628,533100.0
2009-04-21 10:20:00,19.2,19.42,19.16,19.4,567200.0,14.7628,14.932,14.7321,14.9166,567200.0
2009-04-21 10:25:00,19.4,19.57,19.37,19.57,605200.0,14.9166,15.0473,14.8935,15.0473,605200.0
2009-04-21 10:30:00,19.57,19.63,19.52,19.57,642900.0,15.0473,15.0935,15.0089,15.0473,642900.0
2009-04-21 10:35:00,19.58,19.81,19.56,19.76,708300.0,15.055,15.2319,15.0396,15.1934,708300.0
2009-04-21 10:40:00,19.77,19.89,19.73,19.88,377500.0,15.2011,15.2934,15.1704,15.2857,377500.0
2009-04-21 10:45:00,19.88,20.0,19.88,19.91,567200.0,15.2857,15.378,15.2857,15.3088,567200.0
2009-04-21 10:50:00,19.91,19.96,19.81,19.86,484700.0,15.3088,15.3472,15.2319,15.2703,484700.0
2009-04-21 10:55:00,19.85,19.94,19.77,19.91,413500.0,15.2626,15.3318,15.2011,15.3088,413500.0
2009-04-21 11:00:00,19.91,20.05,19.86,19.99,737200.0,15.3088,15.4164,15.2703,15.3703,737200.0
2009-04-21 11:05:00,19.99,20.01,19.91,19.93,398100.0,15.3703,15.3856,15.3088,15.3241,398100.0
2009-04-21 11:10:00,19.93,19.97,19.84,19.87,368400.0,15.3241,15.3549,15.2549,15.278,368400.0
2009-04-21 11:15:00,19.88,19.92,19.81,19.88,275700.0,15.2857,15.3164,15.2319,15.2857,275700.0
2009-04-21 11:20:00,19.89,19.89,19.77,19.84,335400.0,15.2934,15.2934,15.2011,15.2549,335400.0
2009-04-21 11:25:00,19.83,19.85,19.66,19.72,302200.0,15.2472,15.2626,15.1165,15.1627,302200.0
2009-04-21 11:30:00,19.73,19.76,19.69,19.75,190000.0,15.1704,15.1934,15.1396,15.1857,190000.0
2009-04-21 11:35:00,19.74,19.76,19.64,19.67,208200.0,15.178,15.1934,15.1012,15.1242,208200.0
2009-04-21 11:40:00,19.66,19.72,19.65,19.7,198700.0,15.1165,15.1627,15.1088,15.1473,198700.0
2009-04-21 11:45:00,19.71,19.84,19.71,19.83,291500.0,15.155,15.2549,15.155,15.2472,291500.0
2009-04-21 11:50:00,19.82,19.83,19.77,19.8,241100.0,15.2396,15.2472,15.2011,15.2242,241100.0
2009-04-21 11:55:00,19.8,19.82,19.74,19.78,219700.0,15.2242,15.2396,15.178,15.2088,219700.0
2009-04-21 12:00:00,19.78,19.85,19.76,19.83,258200.0,15.2088,15.2626,15.1934,15.2472,258200.0
2009-04-21 12:05:00,19.83,19.9,19.82,19.86,147900.0,15.2472,15.3011,15.2396,15.2703,147900.0
2009-04-21 12:10:00,19.86,19.88,19.83,19.83,240900.0,15.2703,15.2857,15.2472,15.2472,240900.0
2009-04-21 12:15:00,19.83,19.88,19.82,19.86,106500.0,15.2472,15.2857,15.2396,15.2703,106500.0
2009-04-21 12:20:00,19.86,19.9,19.82,19.86,91100.0,15.2703,15.3011,15.2396,15.2703,91100.0
2009-04-21 12:25:00,19.85,19.87,19.8,19.8,178700.0,15.2626,15.278,15.2242,15.2242,178700.0
2009-04-21 12:30:00,19.81,19.85,19.76,19.85,216900.0,15.2319,15.2626,15.1934,15.2626,216900.0
2009-04-21 12:35:00,19.85,19.88,19.82,19.87,160400.0,15.2626,15.2857,15.2396,15.278,160400.0
2009-04-21 12:40:00,19.86,19.94,19.85,19.93,213600.0,15.2703,15.3318,15.2626,15.3241,213600.0
2009-04-21 12:45:00,19.93,20.03,19.92,19.98,273100.0,15.3241,15.401,15.3164,15.3626,273100.0
2009-04-21 12:50:00,19.98,20.05,19.96,20.03,292000.0,15.3626,15.4164,15.3472,15.401,292000.0
2009-04-21 12:55:00,20.03,20.03,19.83,19.85,359200.0,15.401,15.401,15.2472,15.2626,359200.0
2009-04-21 13:00:00,19.86,19.89,19.81,19.84,219100.0,15.2703,15.2934,15.2319,15.2549,219100.0
2009-04-21 13:05:00,19.84,19.87,19.78,19.84,211900.0,15.2549,15.278,15.2088,15.2549,211900.0
2009-04-21 13:10:00,19.84,19.92,19.83,19.85,262900.0,15.2549,15.3164,15.2472,15.2626,262900.0
2009-04-21 13:15:00,19.85,19.94,19.84,19.88,385600.0,15.2626,15.3318,15.2549,15.2857,385600.0
2009-04-21 13:20:00,19.87,19.95,19.87,19.91,238000.0,15.278,15.3395,15.278,15.3088,238000.0
2009-04-21 13:25:00,19.91,19.93,19.84,19.9,219600.0,15.3088,15.3241,15.2549,15.3011,219600.0
2009-04-21 13:30:00,19.9,19.92,19.83,19.88,373200.0,15.3011,15.3164,15.2472,15.2857,373200.0
2009-04-21 13:35:00,19.87,19.93,19.83,19.91,233300.0,15.278,15.3241,15.2472,15.3088,233300.0
2009-04-21 13:40:00,19.91,20.0,19.91,19.93,245300.0,15.3088,15.378,15.3088,15.3241,245300.0
2009-04-21 13:45:00,19.93,20.0,19.91,19.96,253200.0,15.3241,15.378,15.3088,15.3472,253200.0
2009-04-21 13:50:00,19.96,20.0,19.92,19.97,206800.0,15.3472,15.378,15.3164,15.3549,206800.0
2009-04-21 13:55:00,19.97,20.02,19.96,20.02,183100.0,15.3549,15.3933,15.3472,15.3933,183100.0
2009-04-21 14:00:00,20.02,20.1,20.02,20.07,408400.0,15.3933,15.4548,15.3933,15.4318,408400.0
2009-04-21 14:05:00,20.07,20.09,19.98,20.04,295800.0,15.4318,15.4472,15.3626,15.4087,295800.0
2009-04-21 14:10:00,20.04,20.05,19.93,19.95,448300.0,15.4087,15.4164,15.3241,15.3395,448300.0
2009-04-21 14:15:00,19.94,19.97,19.9,19.94,187600.0,15.3318,15.3549,15.3011,15.3318,187600.0
2009-04-21 14:20:00,19.93,20.05,19.92,20.04,360200.0,15.3241,15.4164,15.3164,15.4087,360200.0
2009-04-21 14:25:00,20.04,20.11,20.0,20.1,381400.0,15.4087,15.4625,15.378,15.4548,381400.0
2009-04-21 14:30:00,20.09,20.16,20.07,20.12,334700.0,15.4472,15.501,15.4318,15.4702,334700.0
2009-04-21 14:35:00,20.12,20.17,20.1,20.15,291400.0,15.4702,15.5087,15.4548,15.4933,291400.0
2009-04-21 14:40:00,20.16,20.24,20.14,20.2,351500.0,15.501,15.5625,15.4856,15.5317,351500.0
2009-04-21 14:45:00,20.2,20.22,20.16,20.17,224900.0,15.5317,15.5471,15.501,15.5087,224900.0
2009-04-21 14:50:00,20.17,20.21,19.99,20.0,462700.0,15.5087,15.5394,15.3703,15.378,462700.0
2009-04-21 14:55:00,20.0,20.06,19.92,19.92,236100.0,15.378,15.4241,15.3164,15.3164,236100.0
2009-04-21 15:00:00,19.92,20.0,19.88,19.94,333000.0,15.3164,15.378,15.2857,15.3318,333000.0
2009-04-21 15:05:00,19.94,20.07,19.91,20.02,222300.0,15.3318,15.4318,15.3088,15.3933,222300.0
2009-04-21 15:10:00,20.02,20.07,19.97,20.01,199500.0,15.3933,15.4318,15.3549,15.3856,199500.0
2009-04-21 15:15:00,20.01,20.07,20.01,20.04,183800.0,15.3856,15.4318,15.3856,15.4087,183800.0
2009-04-21 15:20:00,20.04,20.05,19.96,20.04,290200.0,15.4087,15.4164,15.3472,15.4087,290200.0
2009-04-21 15:25:00,20.04,20.1,19.97,19.98,340700.0,15.4087,15.4548,15.3549,15.3626,340700.0
2009-04-21 15:30:00,19.98,20.02,19.9,19.95,410500.0,15.3626,15.3933,15.3011,15.3395,410500.0
2009-04-21 15:35:00,19.94,19.99,19.88,19.98,324700.0,15.3318,15.3703,15.2857,15.3626,324700.0
2009-04-21 15:40:00,19.99,20.02,19.86,19.96,678100.0,15.3703,15.3933,15.2703,15.3472,678100.0
2009-04-21 15:45:00,19.96,20.01,19.9,19.99,598100.0,15.3472,15.3856,15.3011,15.3703,598100.0
2009-04-21 15:50:00,20.0,20.01,19.88,19.91,759100.0,15.378,15.3856,15.2857,15.3088,759100.0
2009-04-21 15:55:00,19.92,20.03,19.9,19.95,1049600.0,15.3164,15.401,15.3011,15.3395,1049600.0
2009-04-22 09:30:00,18.91,19.44,18.85,19.22,804800.0,14.5399,14.9474,14.4937,14.7782,804800.0
2009-04-22 09:35:00,19.22,19.59,19.21,19.49,696900.0,14.7782,15.0627,14.7705,14.9858,696900.0
2009-04-22 09:40:00,19.5,19.64,19.45,19.57,574700.0,14.9935,15.1012,14.9551,15.0473,574700.0
2009-04-22 09:45:00,19.57,19.65,19.53,19.6,481900.0,15.0473,15.1088,15.0166,15.0704,481900.0
2009-04-22 09:50:00,19.6,19.69,19.49,19.65,627200.0,15.0704,15.1396,14.9858,15.1088,627200.0
2009-04-22 09:55:00,19.65,19.67,19.54,19.61,327400.0,15.1088,15.1242,15.0243,15.0781,327400.0
2009-04-22 10:00:00,19.61,19.7,19.61,19.67,276300.0,15.0781,15.1473,15.0781,15.1242,276300.0
2009-04-22 10:05:00,19.67,19.85,19.64,19.81,375900.0,15.1242,15.2626,15.1012,15.2319,375900.0
2009-04-22 10:10:00,19.8,19.95,19.76,19.92,411600.0,15.2242,15.3395,15.1934,15.3164,411600.0
2009-04-22 10:15:00,19.92,20.07,19.92,19.95,426900.0,15.3164,15.4318,15.3164,15.3395,426900.0
2009-04-22 10:20:00,19.95,20.08,19.95,20.06,292800.0,15.3395,15.4395,15.3395,15.4241,292800.0
2009-04-22 10:25:00,20.06,20.24,20.06,20.17,546200.0,15.4241,15.5625,15.4241,15.5087,546200.0
2009-04-22 10:30:00,20.15,20.2,19.89,19.91,857100.0,15.4933,15.5317,15.2934,15.3088,857100.0
2009-04-22 10:35:00,19.91,20.09,19.88,20.01,334300.0,15.3088,15.4472,15.2857,15.3856,334300.0
2009-04-22 10:40:00,20.0,20.1,19.88,19.88,194900.0,15.378,15.4548,15.2857,15.2857,194900.0
2009-04-22 10:45:00,19.89,19.91,19.71,19.72,252100.0,15.2934,15.3088,15.155,15.1627,252100.0
2009-04-22 10:50:00,19.71,19.87,19.65,19.78,344400.0,15.155,15.278,15.1088,15.2088,344400.0
2009-04-22 10:55:00,19.78,19.85,19.73,19.78,344500.0,15.2088,15.2626,15.1704,15.2088,344500.0
2009-04-22 11:00:00,19.79,19.83,19.73,19.8,325100.0,15.2165,15.2472,15.1704,15.2242,325100.0
2009-04-22 11:05:00,19.79,19.81,19.71,19.76,204600.0,15.2165,15.2319,15.155,15.1934,204600.0
2009-04-22 11:10:00,19.76,19.82,19.75,19.81,238900.0,15.1934,15.2396,15.1857,15.2319,238900.0
2009-04-22 11:15:00,19.81,19.89,19.79,19.88,159700.0,15.2319,15.2934,15.2165,15.2857,159700.0
2009-04-22 11:20:00,19.88,19.99,19.87,19.94,253600.0,15.2857,15.3703,15.278,15.3318,253600.0
2009-04-22 11:25:00,19.94,19.97,19.85,19.9,121600.0,15.3318,15.3549,15.2626,15.3011,121600.0
2009-04-22 11:30:00,19.9,20.01,19.89,20.0,226000.0,15.3011,15.3856,15.2934,15.378,226000.0
2009-04-22 11:35:00,20.0,20.12,19.99,20.12,207900.0,15.378,15.4702,15.3703,15.4702,207900.0
2009-04-22 11:40:00,20.12,20.35,20.11,20.25,730400.0,15.4702,15.6471,15.4625,15.5702,730400.0
2009-04-22 11:45:00,20.26,20.31,20.25,20.26,136600.0,15.5779,15.6163,15.5702,15.5779,136600.0
2009-04-22 11:50:00,20.27,20.33,20.22,20.3,231100.0,15.5856,15.6317,15.5471,15.6086,231100.0
2009-04-22 11:55:00,20.3,20.37,20.24,20.27,230500.0,15.6086,15.6624,15.5625,15.5856,230500.0
2009-04-22 12:00:00,20.26,20.27,20.13,20.16,274300.0,15.5779,15.5856,15.4779,15.501,274300.0
2009-04-22 12:05:00,20.16,20.29,20.16,20.28,324700.0,15.501,15.6009,15.501,15.5932,324700.0
2009-04-22 12:10:00,20.28,20.38,20.27,20.33,202200.0,15.5932,15.6701,15.5856,15.6317,202200.0
2009-04-22 12:15:00,20.33,20.36,20.26,20.26,276500.0,15.6317,15.6548,15.5779,15.5779,276500.0
2009-04-22 12:20:00,20.27,20.36,20.22,20.25,187000.0,15.5856,15.6548,15.5471,15.5702,187000.0
2009-04-22 12:25:00,20.24,20.27,20.12,20.13,258100.0,15.5625,15.5856,15.4702,15.4779,258100.0
2009-04-22 12:30:00,20.13,20.22,20.12,20.19,262900.0,15.4779,15.5471,15.4702,15.524,262900.0
2009-04-22 12:35:00,20.18,20.27,20.13,20.27,145200.0,15.5164,15.5856,15.4779,15.5856,145200.0
2009-04-22 12:40:00,20.27,20.32,20.25,20.28,211200.0,15.5856,15.624,15.5702,15.5932,211200.0
2009-04-22 12:45:00,20.28,20.28,20.18,20.26,175300.0,15.5932,15.5932,15.5164,15.5779,175300.0
2009-04-22 12:50:00,20.26,20.26,20.14,20.19,117300.0,15.5779,15.5779,15.4856,15.524,117300.0
2009-04-22 12:55:00,20.2,20.27,20.2,20.24,129600.0,15.5317,15.5856,15.5317,15.5625,129600.0
2009-04-22 13:00:00,20.23,20.26,20.13,20.19,111100.0,15.5548,15.5779,15.4779,15.524,111100.0
2009-04-22 13:05:00,20.19,20.23,20.16,20.18,166000.0,15.524,15.5548,15.501,15.5164,166000.0
2009-04-22 13:10:00,20.17,20.21,20.07,20.19,145000.0,15.5087,15.5394,15.4318,15.524,145000.0
2009-04-22 13:15:00,20.19,20.24,20.15,20.15,113700.0,15.524,15.5625,15.4933,15.4933,113700.0
2009-04-22 13:20:00,20.15,20.23,20.15,20.16,97900.0,15.4933,15.5548,15.4933,15.501,97900.0
2009-04-22 13:25:00,20.16,20.25,20.14,20.25,185300.0,15.501,15.5702,15.4856,15.5702,185300.0
2009-04-22 13:30:00,20.25,20.26,20.17,20.2,215300.0,15.5702,15.5779,15.5087,15.5317,215300.0
2009-04-22 13:35:00,20.2,20.3,20.19,20.26,148200.0,15.5317,15.6086,15.524,15.5779,148200.0
2009-04-22 13:40:00,20.25,20.3,20.19,20.19,84600.0,15.5702,15.6086,15.524,15.524,84600.0
2009-04-22 13:45:00,20.18,20.21,20.15,20.19,102100.0,15.5164,15.5394,15.4933,15.524,102100.0
2009-04-22 13:50:00,20.19,20.21,20.15,20.19,80800.0,15.524,15.5394,15.4933,15.524,80800.0
2009-04-22 13:55:00,20.19,20.22,20.12,20.14,180800.0,15.524,15.5471,15.4702,15.4856,180800.0
2009-04-22 14:00:00,20.13,20.17,20.11,20.12,158600.0,15.4779,15.5087,15.4625,15.4702,158600.0
2009-04-22 14:05:00,20.12,20.18,20.1,20.17,148100.0,15.4702,15.5164,15.4548,15.5087,148100.0
2009-04-22 14:10:00,20.16,20.21,20.14,20.21,86900.0,15.501,15.5394,15.4856,15.5394,86900.0
2009-04-22 14:15:00,20.21,20.29,20.21,20.26,216300.0,15.5394,15.6009,15.5394,15.5779,216300.0
2009-04-22 14:20:00,20.25,20.3,20.2,20.21,94700.0,15.5702,15.6086,15.5317,15.5394,94700.0
2009-04-22 14:25:00,20.21,20.29,20.21,20.24,192800.0,15.5394,15.6009,15.5394,15.5625,192800.0
2009-04-22 14:30:00,20.24,20.35,20.24,20.31,230900.0,15.5625,15.6471,15.5625,15.6163,230900.0
2009-04-22 14:35:00,20.32,20.4,20.31,20.39,206700.0,15.624,15.6855,15.6163,15.6778,206700.0
2009-04-22 14:40:00,20.39,20.4,20.29,20.33,211400.0,15.6778,15.6855,15.6009,15.6317,211400.0
2009-04-22 14:45:00,20.33,20.38,20.32,20.37,92000.0,15.6317,15.6701,15.624,15.6624,92000.0
2009-04-22 14:50:00,20.37,20.41,20.35,20.4,146000.0,15.6624,15.6932,15.6471,15.6855,146000.0
2009-04-22 14:55:00,20.41,20.41,20.26,20.32,258800.0,15.6932,15.6932,15.5779,15.624,258800.0
2009-04-22 15:00:00,20.31,20.34,20.21,20.32,212700.0,15.6163,15.6394,15.5394,15.624,212700.0
2009-04-22 15:05:00,20.32,20.35,20.25,20.29,182200.0,15.624,15.6471,15.5702,15.6009,182200.0
2009-04-22 15:10:00,20.29,20.39,20.27,20.38,319000.0,15.6009,15.6778,15.5856,15.6701,319000.0
2009-04-22 15:15:00,20.38,20.39,20.21,20.22,279900.0,15.6701,15.6778,15.5394,15.5471,279900.0
2009-04-22 15:20:00,20.23,20.34,20.19,20.29,369200.0,15.5548,15.6394,15.524,15.6009,369200.0
2009-04-22 15:25:00,20.29,20.34,20.23,20.27,367200.0,15.6009,15.6394,15.5548,15.5856,367200.0
2009-04-22 15:30:00,20.26,20.34,20.2,20.33,234000.0,15.5779,15.6394,15.5317,15.6317,234000.0
2009-04-22 15:35:00,20.33,20.34,20.08,20.11,435700.0,15.6317,15.6394,15.4395,15.4625,435700.0
2009-04-22 15:40:00,20.1,20.2,20.09,20.14,409200.0,15.4548,15.5317,15.4472,15.4856,409200.0
2009-04-22 15:45:00,20.14,20.18,20.0,20.01,536400.0,15.4856,15.5164,15.378,15.3856,536400.0
2009-04-22 15:50:00,20.01,20.07,19.89,19.94,729900.0,15.3856,15.4318,15.2934,15.3318,729900.0
2009-04-22 15:55:00,19.94,19.94,19.84,19.87,692000.0,15.3318,15.3318,15.2549,15.278,692000.0
2009-04-23 09:30:00,20.05,20.05,19.8,19.9,328800.0,15.4164,15.4164,15.2242,15.3011,328800.0
2009-04-23 09:35:00,19.9,19.94,19.7,19.89,457800.0,15.3011,15.3318,15.1473,15.2934,457800.0
2009-04-23 09:40:00,19.89,20.02,19.84,19.93,306600.0,15.2934,15.3933,15.2549,15.3241,306600.0
2009-04-23 09:45:00,19.92,20.07,19.86,20.03,294000.0,15.3164,15.4318,15.2703,15.401,294000.0
2009-04-23 09:50:00,20.02,20.12,19.93,19.93,226700.0,15.3933,15.4702,15.3241,15.3241,226700.0
2009-04-23 09:55:00,19.93,19.94,19.83,19.87,195200.0,15.3241,15.3318,15.2472,15.278,195200.0
2009-04-23 10:00:00,19.86,19.87,19.42,19.43,565300.0,15.2703,15.278,14.932,14.9397,565300.0
2009-04-23 10:05:00,19.42,19.73,19.42,19.7,360200.0,14.932,15.1704,14.932,15.1473,360200.0
2009-04-23 10:10:00,19.67,19.71,19.65,19.67,137700.0,15.1242,15.155,15.1088,15.1242,137700.0
2009-04-23 10:15:00,19.67,19.67,19.49,19.54,305900.0,15.1242,15.1242,14.9858,15.0243,305900.0
2009-04-23 10:20:00,19.54,19.54,19.37,19.51,466300.0,15.0243,15.0243,14.8935,15.0012,466300.0
2009-04-23 10:25:00,19.51,19.55,19.46,19.5,211000.0,15.0012,15.032,14.9628,14.9935,211000.0
2009-04-23 10:30:00,19.51,19.53,19.43,19.51,355900.0,15.0012,15.0166,14.9397,15.0012,355900.0
2009-04-23 10:35:00,19.52,19.64,19.5,19.59,400100.0,15.0089,15.1012,14.9935,15.0627,400100.0
2009-04-23 10:40:00,19.59,19.63,19.45,19.47,307000.0,15.0627,15.0935,14.9551,14.9704,307000.0
2009-04-23 10:45:00,19.46,19.49,19.28,19.28,322500.0,14.9628,14.9858,14.8243,14.8243,322500.0
2009-04-23 10:50:00,19.28,19.43,19.26,19.31,268500.0,14.8243,14.9397,14.809,14.8474,268500.0
2009-04-23 10:55:00,19.31,19.43,19.26,19.36,218100.0,14.8474,14.9397,14.809,14.8859,218100.0
2009-04-23 11:00:00,19.36,19.45,19.29,19.45,199900.0,14.8859,14.9551,14.832,14.9551,199900.0
2009-04-23 11:05:00,19.46,19.46,19.31,19.31,253100.0,14.9628,14.9628,14.8474,14.8474,253100.0
2009-04-23 11:10:00,19.3,19.35,19.21,19.23,146800.0,14.8397,14.8782,14.7705,14.7859,146800.0
2009-04-23 11:15:00,19.23,19.24,19.12,19.2,298300.0,14.7859,14.7936,14.7013,14.7628,298300.0
2009-04-23 11:20:00,19.2,19.33,19.18,19.18,402400.0,14.7628,14.8628,14.7475,14.7475,402400.0
2009-04-23 11:25:00,19.19,19.31,19.19,19.2,224000.0,14.7551,14.8474,14.7551,14.7628,224000.0
2009-04-23 11:30:00,19.2,19.32,19.16,19.29,133000.0,14.7628,14.8551,14.7321,14.832,133000.0
2009-04-23 11:35:00,19.29,19.31,19.26,19.27,90000.0,14.832,14.8474,14.809,14.8167,90000.0
2009-04-23 11:40:00,19.27,19.3,19.26,19.28,147500.0,14.8167,14.8397,14.809,14.8243,147500.0
2009-04-23 11:45:00,19.28,19.29,19.2,19.22,90700.0,14.8243,14.832,14.7628,14.7782,90700.0
2009-04-23 11:50:00,19.23,19.23,19.18,19.23,94600.0,14.7859,14.7859,14.7475,14.7859,94600.0
2009-04-23 11:55:00,19.23,19.24,19.15,19.22,160300.0,14.7859,14.7936,14.7244,14.7782,160300.0
2009-04-23 12:00:00,19.21,19.26,19.2,19.23,76400.0,14.7705,14.809,14.7628,14.7859,76400.0
2009-04-23 12:05:00,19.23,19.25,19.19,19.24,103700.0,14.7859,14.8013,14.7551,14.7936,103700.0
2009-04-23 12:10:00,19.25,19.25,19.19,19.21,289300.0,14.8013,14.8013,14.7551,14.7705,289300.0
2009-04-23 12:15:00,19.21,19.27,19.2,19.21,128400.0,14.7705,14.8167,14.7628,14.7705,128400.0
2009-04-23 12:20:00,19.21,19.22,19.17,19.21,167900.0,14.7705,14.7782,14.7398,14.7705,167900.0
2009-04-23 12:25:00,19.21,19.23,19.2,19.23,169300.0,14.7705,14.7859,14.7628,14.7859,169300.0
2009-04-23 12:30:00,19.24,19.25,19.2,19.24,121800.0,14.7936,14.8013,14.7628,14.7936,121800.0
2009-04-23 12:35:00,19.24,19.28,19.23,19.28,96100.0,14.7936,14.8243,14.7859,14.8243,96100.0
2009-04-23 12:40:00,19.29,19.34,19.28,19.34,323500.0,14.832,14.8705,14.8243,14.8705,323500.0
2009-04-23 12:45:00,19.34,19.37,19.3,19.31,98800.0,14.8705,14.8935,14.8397,14.8474,98800.0
2009-04-23 12:50:00,19.31,19.34,19.3,19.32,150400.0,14.8474,14.8705,14.8397,14.8551,150400.0
2009-04-23 12:55:00,19.32,19.39,19.31,19.38,110700.0,14.8551,14.9089,14.8474,14.9012,110700.0
2009-04-23 13:00:00,19.39,19.45,19.38,19.39,92000.0,14.9089,14.9551,14.9012,14.9089,92000.0
2009-04-23 13:05:00,19.39,19.43,19.38,19.4,130200.0,14.9089,14.9397,14.9012,14.9166,130200.0
2009-04-23 13:10:00,19.41,19.42,19.37,19.42,227900.0,14.9243,14.932,14.8935,14.932,227900.0
2009-04-23 13:15:00,19.42,19.47,19.38,19.44,255100.0,14.932,14.9704,14.9012,14.9474,255100.0
2009-04-23 13:20:00,19.44,19.5,19.43,19.48,137500.0,14.9474,14.9935,14.9397,14.9781,137500.0
2009-04-23 13:25:00,19.48,19.55,19.46,19.48,244000.0,14.9781,15.032,14.9628,14.9781,244000.0
2009-04-23 13:30:00,19.48,19.5,19.42,19.45,155900.0,14.9781,14.9935,14.932,14.9551,155900.0
2009-04-23 13:35:00,19.45,19.55,19.45,19.51,216200.0,14.9551,15.032,14.9551,15.0012,216200.0
2009-04-23 13:40:00,19.53,19.56,19.48,19.52,125100.0,15.0166,15.0396,14.9781,15.0089,125100.0
2009-04-23 13:45:00,19.52,19.55,19.44,19.5,123100.0,15.0089,15.032,14.9474,14.9935,123100.0
2009-04-23 13:50:00,19.51,19.51,19.42,19.47,117800.0,15.0012,15.0012,14.932,14.9704,117800.0
2009-04-23 13:55:00,19.47,19.56,19.47,19.52,102700.0,14.9704,15.0396,14.9704,15.0089,102700.0
2009-04-23 14:00:00,19.52,19.52,19.42,19.5,117400.0,15.0089,15.0089,14.932,14.9935,117400.0
2009-04-23 14:05:00,19.5,19.51,19.47,19.49,150800.0,14.9935,15.0012,14.9704,14.9858,150800.0
2009-04-23 14:10:00,19.5,19.5,19.44,19.5,128700.0,14.9935,14.9935,14.9474,14.9935,128700.0
2009-04-23 14:15:00,19.5,19.58,19.49,19.56,216600.0,14.9935,15.055,14.9858,15.0396,216600.0
2009-04-23 14:20:00,19.56,19.59,19.54,19.56,139500.0,15.0396,15.0627,15.0243,15.0396,139500.0
2009-04-23 14:25:00,19.56,19.66,19.56,19.64,179100.0,15.0396,15.1165,15.0396,15.1012,179100.0
2009-04-23 14:30:00,19.64,19.67,19.6,19.63,195900.0,15.1012,15.1242,15.0704,15.0935,195900.0
2009-04-23 14:35:00,19.63,19.75,19.62,19.73,205200.0,15.0935,15.1857,15.0858,15.1704,205200.0
2009-04-23 14:40:00,19.74,19.77,19.7,19.7,206500.0,15.178,15.2011,15.1473,15.1473,206500.0
2009-04-23 14:45:00,19.72,19.78,19.69,19.71,152200.0,15.1627,15.2088,15.1396,15.155,152200.0
2009-04-23 14:50:00,19.71,19.74,19.67,19.67,144200.0,15.155,15.178,15.1242,15.1242,144200.0
2009-04-23 14:55:00,19.67,19.67,19.57,19.6,252000.0,15.1242,15.1242,15.0473,15.0704,252000.0
2009-04-23 15:00:00,19.6,19.63,19.5,19.55,282400.0,15.0704,15.0935,14.9935,15.032,282400.0
2009-04-23 15:05:00,19.55,19.56,19.49,19.53,251500.0,15.032,15.0396,14.9858,15.0166,251500.0
2009-04-23 15:10:00,19.53,19.53,19.46,19.48,211400.0,15.0166,15.0166,14.9628,14.9781,211400.0
2009-04-23 15:15:00,19.48,19.5,19.4,19.47,277900.0,14.9781,14.9935,14.9166,14.9704,277900.0
2009-04-23 15:20:00,19.47,19.49,19.35,19.47,257400.0,14.9704,14.9858,14.8782,14.9704,257400.0
2009-04-23 15:25:00,19.47,19.5,19.38,19.49,312300.0,14.9704,14.9935,14.9012,14.9858,312300.0
2009-04-23 15:30:00,19.49,19.54,19.42,19.52,372600.0,14.9858,15.0243,14.932,15.0089,372600.0
2009-04-23 15:35:00,19.52,19.59,19.48,19.58,480400.0,15.0089,15.0627,14.9781,15.055,480400.0
2009-04-23 15:40:00,19.58,19.73,19.58,19.73,441100.0,15.055,15.1704,15.055,15.1704,441100.0
2009-04-23 15:45:00,19.73,19.75,19.63,19.69,416600.0,15.1704,15.1857,15.0935,15.1396,416600.0
2009-04-23 15:50:00,19.7,19.81,19.66,19.79,470300.0,15.1473,15.2319,15.1165,15.2165,470300.0
2009-04-23 15:55:00,19.8,19.84,19.77,19.79,499400.0,15.2242,15.2549,15.2011,15.2165,499400.0
2009-04-24 09:30:00,20.3,20.49,20.21,20.35,386700.0,15.6086,15.7547,15.5394,15.6471,386700.0
2009-04-24 09:35:00,20.35,20.36,20.18,20.31,516800.0,15.6471,15.6548,15.5164,15.6163,516800.0
2009-04-24 09:40:00,20.31,20.46,20.29,20.45,314700.0,15.6163,15.7316,15.6009,15.724,314700.0
2009-04-24 09:45:00,20.45,20.6,20.42,20.59,382300.0,15.724,15.8393,15.7009,15.8316,382300.0
2009-04-24 09:50:00,20.6,20.65,20.53,20.63,307300.0,15.8393,15.8777,15.7855,15.8624,307300.0
2009-04-24 09:55:00,20.62,20.71,20.61,20.68,214700.0,15.8547,15.9239,15.847,15.9008,214700.0
2009-04-24 10:00:00,20.68,20.8,20.67,20.74,275600.0,15.9008,15.9931,15.8931,15.9469,275600.0
2009-04-24 10:05:00,20.75,20.83,20.72,20.74,225000.0,15.9546,16.0161,15.9316,15.9469,225000.0
2009-04-24 10:10:00,20.74,20.77,20.64,20.74,211500.0,15.9469,15.97,15.87,15.9469,211500.0
2009-04-24 10:15:00,20.74,20.75,20.62,20.64,220600.0,15.9469,15.9546,15.8547,15.87,220600.0
2009-04-24 10:20:00,20.64,20.69,20.56,20.63,320100.0,15.87,15.9085,15.8085,15.8624,320100.0
2009-04-24 10:25:00,20.63,20.64,20.54,20.57,329900.0,15.8624,15.87,15.7932,15.8162,329900.0
2009-04-24 10:30:00,20.57,20.6,20.51,20.51,228800.0,15.8162,15.8393,15.7701,15.7701,228800.0
2009-04-24 10:35:00,20.52,20.53,20.44,20.45,195100.0,15.7778,15.7855,15.7163,15.724,195100.0
2009-04-24 10:40:00,20.44,20.51,20.44,20.46,269600.0,15.7163,15.7701,15.7163,15.7316,269600.0
2009-04-24 10:45:00,20.46,20.54,20.43,20.54,335500.0,15.7316,15.7932,15.7086,15.7932,335500.0
2009-04-24 10:50:00,20.54,20.54,20.46,20.47,228700.0,15.7932,15.7932,15.7316,15.7393,228700.0
2009-04-24 10:55:00,20.47,20.51,20.42,20.44,270200.0,15.7393,15.7701,15.7009,15.7163,270200.0
2009-04-24 11:00:00,20.45,20.49,20.4,20.41,196200.0,15.724,15.7547,15.6855,15.6932,196200.0
2009-04-24 11:05:00,20.41,20.46,20.4,20.44,275000.0,15.6932,15.7316,15.6855,15.7163,275000.0
2009-04-24 11:10:00,20.44,20.5,20.44,20.48,145300.0,15.7163,15.7624,15.7163,15.747,145300.0
2009-04-24 11:15:00,20.48,20.54,20.47,20.47,224800.0,15.747,15.7932,15.7393,15.7393,224800.0
2009-04-24 11:20:00,20.47,20.47,20.39,20.43,190000.0,15.7393,15.7393,15.6778,15.7086,190000.0
2009-04-24 11:25:00,20.43,20.43,20.34,20.36,252600.0,15.7086,15.7086,15.6394,15.6548,252600.0
2009-04-24 11:30:00,20.36,20.43,20.36,20.41,147800.0,15.6548,15.7086,15.6548,15.6932,147800.0
2009-04-24 11:35:00,20.41,20.45,20.39,20.42,82400.0,15.6932,15.724,15.6778,15.7009,82400.0
2009-04-24 11:40:00,20.42,20.51,20.4,20.5,181500.0,15.7009,15.7701,15.6855,15.7624,181500.0
2009-04-24 11:45:00,20.5,20.54,20.49,20.53,134900.0,15.7624,15.7932,15.7547,15.7855,134900.0
2009-04-24 11:50:00,20.53,20.62,20.52,20.62,257500.0,15.7855,15.8547,15.7778,15.8547,257500.0
2009-04-24 11:55:00,20.62,20.65,20.57,20.59,171700.0,15.8547,15.8777,15.8162,15.8316,171700.0
2009-04-24 12:00:00,20.6,20.63,20.49,20.52,211500.0,15.8393,15.8624,15.7547,15.7778,211500.0
2009-04-24 12:05:00,20.53,20.56,20.52,20.53,62300.0,15.7855,15.8085,15.7778,15.7855,62300.0
2009-04-24 12:10:00,20.53,20.54,20.5,20.54,40700.0,15.7855,15.7932,15.7624,15.7932,40700.0
2009-04-24 12:15:00,20.53,20.54,20.43,20.47,82100.0,15.7855,15.7932,15.7086,15.7393,82100.0
2009-04-24 12:20:00,20.47,20.53,20.43,20.51,87100.0,15.7393,15.7855,15.7086,15.7701,87100.0
2009-04-24 12:25:00,20.51,20.51,20.43,20.5,121600.0,15.7701,15.7701,15.7086,15.7624,121600.0
2009-04-24 12:30:00,20.5,20.57,20.5,20.52,98500.0,15.7624,15.8162,15.7624,15.7778,98500.0
2009-04-24 12:35:00,20.52,20.57,20.49,20.53,76000.0,15.7778,15.8162,15.7547,15.7855,76000.0
2009-04-24 12:40:00,20.53,20.56,20.48,20.55,64500.0,15.7855,15.8085,15.747,15.8008,64500.0
2009-04-24 12:45:00,20.55,20.58,20.47,20.47,78100.0,15.8008,15.8239,15.7393,15.7393,78100.0
2009-04-24 12:50:00,20.47,20.53,20.45,20.5,133400.0,15.7393,15.7855,15.724,15.7624,133400.0
2009-04-24 12:55:00,20.5,20.61,20.5,20.6,223400.0,15.7624,15.847,15.7624,15.8393,223400.0
2009-04-24 13:00:00,20.6,20.62,20.57,20.57,100100.0,15.8393,15.8547,15.8162,15.8162,100100.0
2009-04-24 13:05:00,20.57,20.58,20.54,20.55,86400.0,15.8162,15.8239,15.7932,15.8008,86400.0
2009-04-24 13:10:00,20.55,20.64,20.54,20.6,171300.0,15.8008,15.87,15.7932,15.8393,171300.0
2009-04-24 13:15:00,20.6,20.65,20.59,20.65,58600.0,15.8393,15.8777,15.8316,15.8777,58600.0
2009-04-24 13:20:00,20.65,20.7,20.64,20.68,68300.0,15.8777,15.9162,15.87,15.9008,68300.0
2009-04-24 13:25:00,20.68,20.68,20.61,20.67,76000.0,15.9008,15.9008,15.847,15.8931,76000.0
2009-04-24 13:30:00,20.67,20.67,20.55,20.55,147200.0,15.8931,15.8931,15.8008,15.8008,147200.0
2009-04-24 13:35:00,20.56,20.57,20.47,20.48,212900.0,15.8085,15.8162,15.7393,15.747,212900.0
2009-04-24 13:40:00,20.47,20.5,20.43,20.49,117900.0,15.7393,15.7624,15.7086,15.7547,117900.0
2009-04-24 13:45:00,20.5,20.51,20.47,20.47,54200.0,15.7624,15.7701,15.7393,15.7393,54200.0
2009-04-24 13:50:00,20.47,20.59,20.46,20.58,114800.0,15.7393,15.8316,15.7316,15.8239,114800.0
2009-04-24 13:55:00,20.58,20.58,20.52,20.56,48000.0,15.8239,15.8239,15.7778,15.8085,48000.0
2009-04-24 14:00:00,20.56,20.61,20.43,20.51,331900.0,15.8085,15.847,15.7086,15.7701,331900.0
2009-04-24 14:05:00,20.51,20.58,20.39,20.43,324000.0,15.7701,15.8239,15.6778,15.7086,324000.0
2009-04-24 14:10:00,20.43,20.46,20.25,20.3,321900.0,15.7086,15.7316,15.5702,15.6086,321900.0
2009-04-24 14:15:00,20.3,20.43,20.3,20.4,232600.0,15.6086,15.7086,15.6086,15.6855,232600.0
2009-04-24 14:20:00,20.4,20.46,20.31,20.37,171900.0,15.6855,15.7316,15.6163,15.6624,171900.0
2009-04-24 14:25:00,20.38,20.48,20.29,20.48,163400.0,15.6701,15.747,15.6009,15.747,163400.0
2009-04-24 14:30:00,20.48,20.54,20.45,20.52,229400.0,15.747,15.7932,15.724,15.7778,229400.0
2009-04-24 14:35:00,20.52,20.64,20.51,20.61,212200.0,15.7778,15.87,15.7701,15.847,212200.0
2009-04-24 14:40:00,20.61,20.65,20.6,20.64,163400.0,15.847,15.8777,15.8393,15.87,163400.0
2009-04-24 14:45:00,20.65,20.7,20.52,20.57,224200.0,15.8777,15.9162,15.7778,15.8162,224200.0
2009-04-24 14:50:00,20.57,20.62,20.52,20.58,132300.0,15.8162,15.8547,15.7778,15.8239,132300.0
2009-04-24 14:55:00,20.58,20.58,20.52,20.54,164900.0,15.8239,15.8239,15.7778,15.7932,164900.0
2009-04-24 15:00:00,20.54,20.63,20.5,20.59,282100.0,15.7932,15.8624,15.7624,15.8316,282100.0
2009-04-24 15:05:00,20.58,20.65,20.56,20.59,260300.0,15.8239,15.8777,15.8085,15.8316,260300.0
2009-04-24 15:10:00,20.59,20.59,20.48,20.49,231800.0,15.8316,15.8316,15.747,15.7547,231800.0
2009-04-24 15:15:00,20.49,20.57,20.49,20.55,173100.0,15.7547,15.8162,15.7547,15.8008,173100.0
2009-04-24 15:20:00,20.55,20.63,20.52,20.61,142200.0,15.8008,15.8624,15.7778,15.847,142200.0
2009-04-24 15:25:00,20.61,20.63,20.52,20.57,171200.0,15.847,15.8624,15.7778,15.8162,171200.0
2009-04-24 15:30:00,20.57,20.65,20.56,20.62,246500.0,15.8162,15.8777,15.8085,15.8547,246500.0
2009-04-24 15:35:00,20.62,20.65,20.52,20.61,579400.0,15.8547,15.8777,15.7778,15.847,579400.0
2009-04-24 15:40:00,20.61,20.75,20.61,20.69,441000.0,15.847,15.9546,15.847,15.9085,441000.0
2009-04-24 15:45:00,20.7,20.78,20.69,20.76,322800.0,15.9162,15.9777,15.9085,15.9623,322800.0
2009-04-24 15:50:00,20.76,20.78,20.67,20.67,538300.0,15.9623,15.9777,15.8931,15.8931,538300.0
2009-04-24 15:55:00,20.67,20.68,20.55,20.61,648100.0,15.8931,15.9008,15.8008,15.847,648100.0
2009-04-27 09:30:00,19.94,19.94,19.6,19.83,572100.0,15.3318,15.3318,15.0704,15.2472,572100.0
2009-04-27 09:35:00,19.83,19.89,19.76,19.8,324900.0,15.2472,15.2934,15.1934,15.2242,324900.0
2009-04-27 09:40:00,19.8,19.84,19.64,19.76,361500.0,15.2242,15.2549,15.1012,15.1934,361500.0
2009-04-27 09:45:00,19.76,19.79,19.69,19.74,242300.0,15.1934,15.2165,15.1396,15.178,242300.0
2009-04-27 09:50:00,19.73,19.8,19.71,19.77,369900.0,15.1704,15.2242,15.155,15.2011,369900.0
2009-04-27 09:55:00,19.77,19.77,19.55,19.57,323200.0,15.2011,15.2011,15.032,15.0473,323200.0
2009-04-27 10:00:00,19.58,19.67,19.57,19.65,202000.0,15.055,15.1242,15.0473,15.1088,202000.0
2009-04-27 10:05:00,19.66,19.67,19.54,19.54,279400.0,15.1165,15.1242,15.0243,15.0243,279400.0
2009-04-27 10:10:00,19.55,19.56,19.5,19.53,252800.0,15.032,15.0396,14.9935,15.0166,252800.0
2009-04-27 10:15:00,19.52,19.69,19.5,19.62,569300.0,15.0089,15.1396,14.9935,15.0858,569300.0
2009-04-27 10:20:00,19.62,19.82,19.58,19.8,554100.0,15.0858,15.2396,15.055,15.2242,554100.0
2009-04-27 10:25:00,19.81,19.87,19.78,19.84,235500.0,15.2319,15.278,15.2088,15.2549,235500.0
2009-04-27 10:30:00,19.83,19.88,19.81,19.85,173100.0,15.2472,15.2857,15.2319,15.2626,173100.0
2009-04-27 10:35:00,19.82,19.97,19.82,19.91,243200.0,15.2396,15.3549,15.2396,15.3088,243200.0
2009-04-27 10:40:00,19.9,20.0,19.9,20.0,245500.0,15.3011,15.378,15.3011,15.378,245500.0
2009-04-27 10:45:00,20.0,20.04,19.96,20.01,219600.0,15.378,15.4087,15.3472,15.3856,219600.0
2009-04-27 10:50:00,20.01,20.01,19.9,19.95,272100.0,15.3856,15.3856,15.3011,15.3395,272100.0
2009-04-27 10:55:00,19.95,20.01,19.94,20.01,154900.0,15.3395,15.3856,15.3318,15.3856,154900.0
2009-04-27 11:00:00,20.01,20.07,20.0,20.06,135600.0,15.3856,15.4318,15.378,15.4241,135600.0
2009-04-27 11:05:00,20.05,20.1,20.05,20.08,179600.0,15.4164,15.4548,15.4164,15.4395,179600.0
2009-04-27 11:10:00,20.07,20.07,20.01,20.05,119600.0,15.4318,15.4318,15.3856,15.4164,119600.0
2009-04-27 11:15:00,20.05,20.06,19.97,19.99,141100.0,15.4164,15.4241,15.3549,15.3703,141100.0
2009-04-27 11:20:00,19.98,20.08,19.97,20.07,193300.0,15.3626,15.4395,15.3549,15.4318,193300.0
2009-04-27 11:25:00,20.07,20.1,20.05,20.1,134700.0,15.4318,15.4548,15.4164,15.4548,134700.0
2009-04-27 11:30:00,20.1,20.12,19.98,20.01,146100.0,15.4548,15.4702,15.3626,15.3856,146100.0
2009-04-27 11:35:00,20.01,20.1,20.0,20.08,82500.0,15.3856,15.4548,15.378,15.4395,82500.0
2009-04-27 11:40:00,20.08,20.11,20.01,20.04,127000.0,15.4395,15.4625,15.3856,15.4087,127000.0
2009-04-27 11:45:00,20.05,20.09,19.99,20.09,172300.0,15.4164,15.4472,15.3703,15.4472,172300.0
2009-04-27 11:50:00,20.09,20.11,20.06,20.09,99500.0,15.4472,15.4625,15.4241,15.4472,99500.0
2009-04-27 11:55:00,20.09,20.16,20.05,20.16,78000.0,15.4472,15.501,15.4164,15.501,78000.0
2009-04-27 12:00:00,20.16,20.24,20.14,20.24,100600.0,15.501,15.5625,15.4856,15.5625,100600.0
2009-04-27 12:05:00,20.24,20.24,20.2,20.22,71200.0,15.5625,15.5625,15.5317,15.5471,71200.0
2009-04-27 12:10:00,20.22,20.23,20.19,20.21,84900.0,15.5471,15.5548,15.524,15.5394,84900.0
2009-04-27 12:15:00,20.21,20.22,20.15,20.18,105400.0,15.5394,15.5471,15.4933,15.5164,105400.0
2009-04-27 12:20:00,20.18,20.2,20.17,20.18,65400.0,15.5164,15.5317,15.5087,15.5164,65400.0
2009-04-27 12:25:00,20.19,20.19,20.13,20.19,110500.0,15.524,15.524,15.4779,15.524,110500.0
2009-04-27 12:30:00,20.19,20.23,20.19,20.21,78000.0,15.524,15.5548,15.524,15.5394,78000.0
2009-04-27 12:35:00,20.21,20.22,20.14,20.2,100900.0,15.5394,15.5471,15.4856,15.5317,100900.0
2009-04-27 12:40:00,20.19,20.19,20.09,20.1,103800.0,15.524,15.524,15.4472,15.4548,103800.0
2009-04-27 12:45:00,20.09,20.1,20.05,20.08,80400.0,15.4472,15.4548,15.4164,15.4395,80400.0
2009-04-27 12:50:00,20.06,20.08,20.01,20.03,151600.0,15.4241,15.4395,15.3856,15.401,151600.0
2009-04-27 12:55:00,20.03,20.08,20.0,20.06,134600.0,15.401,15.4395,15.378,15.4241,134600.0
2009-04-27 13:00:00,20.06,20.09,20.01,20.06,86800.0,15.4241,15.4472,15.3856,15.4241,86800.0
2009-04-27 13:05:00,20.06,20.08,19.99,20.08,106900.0,15.4241,15.4395,15.3703,15.4395,106900.0
2009-04-27 13:10:00,20.07,20.12,20.07,20.11,71000.0,15.4318,15.4702,15.4318,15.4625,71000.0
2009-04-27 13:15:00,20.11,20.11,20.02,20.04,120000.0,15.4625,15.4625,15.3933,15.4087,120000.0
2009-04-27 13:20:00,20.03,20.05,19.96,19.96,166300.0,15.401,15.4164,15.3472,15.3472,166300.0
2009-04-27 13:25:00,19.97,19.99,19.94,19.95,83800.0,15.3549,15.3703,15.3318,15.3395,83800.0
2009-04-27 13:30:00,19.95,19.98,19.92,19.97,103500.0,15.3395,15.3626,15.3164,15.3549,103500.0
2009-04-27 13:35:00,19.97,20.0,19.96,19.99,101300.0,15.3549,15.378,15.3472,15.3703,101300.0
2009-04-27 13:40:00,19.99,20.05,19.98,20.01,71000.0,15.3703,15.4164,15.3626,15.3856,71000.0
2009-04-27 13:45:00,20.01,20.02,19.9,19.91,87400.0,15.3856,15.3933,15.3011,15.3088,87400.0
2009-04-27 13:50:00,19.91,19.94,19.88,19.9,96800.0,15.3088,15.3318,15.2857,15.3011,96800.0
2009-04-27 13:55:00,19.9,19.91,19.86,19.89,94700.0,15.3011,15.3088,15.2703,15.2934,94700.0
2009-04-27 14:00:00,19.89,19.9,19.84,19.86,123900.0,15.2934,15.3011,15.2549,15.2703,123900.0
2009-04-27 14:05:00,19.87,19.89,19.83,19.84,188400.0,15.278,15.2934,15.2472,15.2549,188400.0
2009-04-27 14:10:00,19.84,19.91,19.82,19.9,117900.0,15.2549,15.3088,15.2396,15.3011,117900.0
2009-04-27 14:15:00,19.91,19.94,19.88,19.93,179600.0,15.3088,15.3318,15.2857,15.3241,179600.0
2009-04-27 14:20:00,19.93,19.99,19.9,19.97,110400.0,15.3241,15.3703,15.3011,15.3549,110400.0
2009-04-27 14:25:00,19.98,20.0,19.92,19.99,119800.0,15.3626,15.378,15.3164,15.3703,119800.0
2009-04-27 14:30:00,19.99,20.04,19.98,20.01,128500.0,15.3703,15.4087,15.3626,15.3856,128500.0
2009-04-27 14:35:00,20.01,20.06,20.0,20.02,104400.0,15.3856,15.4241,15.378,15.3933,104400.0
2009-04-27 14:40:00,20.02,20.04,19.98,20.01,97700.0,15.3933,15.4087,15.3626,15.3856,97700.0
2009-04-27 14:45:00,20.01,20.01,19.99,20.0,82200.0,15.3856,15.3856,15.3703,15.378,82200.0
2009-04-27 14:50:00,20.01,20.04,19.99,20.0,138700.0,15.3856,15.4087,15.3703,15.378,138700.0
2009-04-27 14:55:00,20.0,20.08,20.0,20.02,120800.0,15.378,15.4395,15.378,15.3933,120800.0
2009-04-27 15:00:00,20.01,20.04,19.99,20.0,177700.0,15.3856,15.4087,15.3703,15.378,177700.0
2009-04-27 15:05:00,20.0,20.01,19.91,19.96,133600.0,15.378,15.3856,15.3088,15.3472,133600.0
2009-04-27 15:10:00,19.95,19.99,19.94,19.98,118000.0,15.3395,15.3703,15.3318,15.3626,118000.0
2009-04-27 15:15:00,19.98,20.12,19.97,20.11,155500.0,15.3626,15.4702,15.3549,15.4625,155500.0
2009-04-27 15:20:00,20.12,20.12,20.02,20.03,183500.0,15.4702,15.4702,15.3933,15.401,183500.0
2009-04-27 15:25:00,20.03,20.03,19.95,20.0,159100.0,15.401,15.401,15.3395,15.378,159100.0
2009-04-27 15:30:00,20.0,20.01,19.96,19.99,183400.0,15.378,15.3856,15.3472,15.3703,183400.0
2009-04-27 15:35:00,19.99,20.02,19.95,19.97,204500.0,15.3703,15.3933,15.3395,15.3549,204500.0
2009-04-27 15:40:00,19.98,20.07,19.94,20.06,461000.0,15.3626,15.4318,15.3318,15.4241,461000.0
2009-04-27 15:45:00,20.06,20.13,20.05,20.09,387900.0,15.4241,15.4779,15.4164,15.4472,387900.0
2009-04-27 15:50:00,20.09,20.14,20.05,20.09,441500.0,15.4472,15.4856,15.4164,15.4472,441500.0
2009-04-27 15:55:00,20.09,20.09,19.98,20.04,497300.0,15.4472,15.4472,15.3626,15.4087,497300.0
2009-04-28 09:30:00,19.37,19.7,19.37,19.5,352500.0,14.8935,15.1473,14.8935,14.9935,352500.0
2009-04-28 09:35:00,19.51,19.65,19.46,19.56,315100.0,15.0012,15.1088,14.9628,15.0396,315100.0
2009-04-28 09:40:00,19.56,19.67,19.55,19.65,402500.0,15.0396,15.1242,15.032,15.1088,402500.0
2009-04-28 09:45:00,19.65,19.71,19.63,19.67,257900.0,15.1088,15.155,15.0935,15.1242,257900.0
2009-04-28 09:50:00,19.66,19.78,19.64,19.77,221600.0,15.1165,15.2088,15.1012,15.2011,221600.0
2009-04-28 09:55:00,19.77,19.84,19.71,19.82,280800.0,15.2011,15.2549,15.155,15.2396,280800.0
2009-04-28 10:00:00,19.83,19.92,19.83,19.84,285700.0,15.2472,15.3164,15.2472,15.2549,285700.0
2009-04-28 10:05:00,19.84,19.87,19.77,19.8,300900.0,15.2549,15.278,15.2011,15.2242,300900.0
2009-04-28 10:10:00,19.8,19.83,19.71,19.74,149300.0,15.2242,15.2472,15.155,15.178,149300.0
2009-04-28 10:15:00,19.74,19.76,19.68,19.71,252400.0,15.178,15.1934,15.1319,15.155,252400.0
2009-04-28 10:20:00,19.72,19.75,19.69,19.71,159600.0,15.1627,15.1857,15.1396,15.155,159600.0
2009-04-28 10:25:00,19.71,19.77,19.69,19.72,128100.0,15.155,15.2011,15.1396,15.1627,128100.0
2009-04-28 10:30:00,19.72,19.73,19.58,19.62,246600.0,15.1627,15.1704,15.055,15.0858,246600.0
2009-04-28 10:35:00,19.62,19.68,19.6,19.65,147500.0,15.0858,15.1319,15.0704,15.1088,147500.0
2009-04-28 10:40:00,19.65,19.76,19.64,19.65,174700.0,15.1088,15.1934,15.1012,15.1088,174700.0
2009-04-28 10:45:00,19.65,19.73,19.64,19.66,174800.0,15.1088,15.1704,15.1012,15.1165,174800.0
2009-04-28 10:50:00,19.66,19.69,19.63,19.63,128500.0,15.1165,15.1396,15.0935,15.0935,128500.0
2009-04-28 10:55:00,19.63,19.72,19.62,19.71,153400.0,15.0935,15.1627,15.0858,15.155,153400.0
2009-04-28 11:00:00,19.72,19.77,19.7,19.73,195100.0,15.1627,15.2011,15.1473,15.1704,195100.0
2009-04-28 11:05:00,19.73,19.76,19.7,19.71,99400.0,15.1704,15.1934,15.1473,15.155,99400.0
2009-04-28 11:10:00,19.71,19.73,19.68,19.69,231000.0,15.155,15.1704,15.1319,15.1396,231000.0
2009-04-28 11:15:00,19.7,19.71,19.68,19.7,185400.0,15.1473,15.155,15.1319,15.1473,185400.0
2009-04-28 11:20:00,19.7,19.7,19.69,19.7,120600.0,15.1473,15.1473,15.1396,15.1473,120600.0
2009-04-28 11:25:00,19.7,19.71,19.67,19.68,174800.0,15.1473,15.155,15.1242,15.1319,174800.0
2009-04-28 11:30:00,19.68,19.73,19.68,19.72,160400.0,15.1319,15.1704,15.1319,15.1627,160400.0
2009-04-28 11:35:00,19.72,19.75,19.7,19.74,114700.0,15.1627,15.1857,15.1473,15.178,114700.0
2009-04-28 11:40:00,19.74,19.75,19.71,19.71,81100.0,15.178,15.1857,15.155,15.155,81100.0
2009-04-28 11:45:00,19.71,19.71,19.63,19.63,178500.0,15.155,15.155,15.0935,15.0935,178500.0
2009-04-28 11:50:00,19.63,19.64,19.6,19.61,149400.0,15.0935,15.1012,15.0704,15.0781,149400.0
2009-04-28 11:55:00,19.61,19.64,19.6,19.6,115800.0,15.0781,15.1012,15.0704,15.0704,115800.0
2009-04-28 12:00:00,19.6,19.69,19.6,19.69,173700.0,15.0704,15.1396,15.0704,15.1396,173700.0
2009-04-28 12:05:00,19.69,19.71,19.62,19.63,172600.0,15.1396,15.155,15.0858,15.0935,172600.0
2009-04-28 12:10:00,19.63,19.66,19.61,19.62,108600.0,15.0935,15.1165,15.0781,15.0858,108600.0
2009-04-28 12:15:00,19.62,19.66,19.6,19.65,198500.0,15.0858,15.1165,15.0704,15.1088,198500.0
2009-04-28 12:20:00,19.66,19.74,19.66,19.71,132900.0,15.1165,15.178,15.1165,15.155,132900.0
2009-04-28 12:25:00,19.71,19.72,19.67,19.67,73400.0,15.155,15.1627,15.1242,15.1242,73400.0
2009-04-28 12:30:00,19.67,19.68,19.66,19.67,86000.0,15.1242,15.1319,15.1165,15.1242,86000.0
2009-04-28 12:35:00,19.66,19.67,19.61,19.61,79900.0,15.1165,15.1242,15.0781,15.0781,79900.0
2009-04-28 12:40:00,19.62,19.63,19.61,19.63,93100.0,15.0858,15.0935,15.0781,15.0935,93100.0
2009-04-28 12:45:00,19.62,19.63,19.62,19.63,44100.0,15.0858,15.0935,15.0858,15.0935,44100.0
2009-04-28 12:50:00,19.63,19.63,19.58,19.6,150400.0,15.0935,15.0935,15.055,15.0704,150400.0
2009-04-28 12:55:00,19.6,19.6,19.55,19.58,147200.0,15.0704,15.0704,15.032,15.055,147200.0
2009-04-28 13:00:00,19.59,19.69,19.58,19.68,177300.0,15.0627,15.1396,15.055,15.1319,177300.0
2009-04-28 13:05:00,19.67,19.71,19.55,19.59,184100.0,15.1242,15.155,15.032,15.0627,184100.0
2009-04-28 13:10:00,19.59,19.63,19.57,19.63,135700.0,15.0627,15.0935,15.0473,15.0935,135700.0
2009-04-28 13:15:00,19.62,19.63,19.59,19.59,113300.0,15.0858,15.0935,15.0627,15.0627,113300.0
2009-04-28 13:20:00,19.6,19.65,19.56,19.59,188900.0,15.0704,15.1088,15.0396,15.0627,188900.0
2009-04-28 13:25:00,19.59,19.62,19.56,19.58,127200.0,15.0627,15.0858,15.0396,15.055,127200.0
2009-04-28 13:30:00,19.57,19.66,19.55,19.63,167600.0,15.0473,15.1165,15.032,15.0935,167600.0
2009-04-28 13:35:00,19.64,19.64,19.59,19.61,165800.0,15.1012,15.1012,15.0627,15.0781,165800.0
2009-04-28 13:40:00,19.61,19.67,19.6,19.62,184300.0,15.0781,15.1242,15.0704,15.0858,184300.0
2009-04-28 13:45:00,19.62,19.64,19.59,19.64,111900.0,15.0858,15.1012,15.0627,15.1012,111900.0
2009-04-28 13:50:00,19.65,19.65,19.58,19.58,160400.0,15.1088,15.1088,15.055,15.055,160400.0
2009-04-28 13:55:00,19.58,19.64,19.57,19.59,112700.0,15.055,15.1012,15.0473,15.0627,112700.0
2009-04-28 14:00:00,19.58,19.66,19.58,19.64,178600.0,15.055,15.1165,15.055,15.1012,178600.0
2009-04-28 14:05:00,19.64,19.67,19.6,19.64,152300.0,15.1012,15.1242,15.0704,15.1012,152300.0
2009-04-28 14:10:00,19.64,19.72,19.64,19.69,164500.0,15.1012,15.1627,15.1012,15.1396,164500.0
2009-04-28 14:15:00,19.69,19.72,19.63,19.7,117800.0,15.1396,15.1627,15.0935,15.1473,117800.0
2009-04-28 14:20:00,19.71,19.84,19.68,19.84,208400.0,15.155,15.2549,15.1319,15.2549,208400.0
2009-04-28 14:25:00,19.83,19.86,19.77,19.78,193000.0,15.2472,15.2703,15.2011,15.2088,193000.0
2009-04-28 14:30:00,19.78,19.88,19.78,19.81,185700.0,15.2088,15.2857,15.2088,15.2319,185700.0
2009-04-28 14:35:00,19.81,19.89,19.8,19.87,129600.0,15.2319,15.2934,15.2242,15.278,129600.0
2009-04-28 14:40:00,19.86,19.86,19.83,19.84,87600.0,15.2703,15.2703,15.2472,15.2549,87600.0
2009-04-28 14:45:00,19.84,19.85,19.74,19.76,168300.0,15.2549,15.2626,15.178,15.1934,168300.0
2009-04-28 14:50:00,19.76,19.8,19.76,19.8,93800.0,15.1934,15.2242,15.1934,15.2242,93800.0
2009-04-28 14:55:00,19.79,19.79,19.73,19.74,115600.0,15.2165,15.2165,15.1704,15.178,115600.0
2009-04-28 15:00:00,19.74,19.8,19.72,19.76,413600.0,15.178,15.2242,15.1627,15.1934,413600.0
2009-04-28 15:05:00,19.76,19.78,19.69,19.76,270900.0,15.1934,15.2088,15.1396,15.1934,270900.0
2009-04-28 15:10:00,19.76,19.81,19.7,19.71,200200.0,15.1934,15.2319,15.1473,15.155,200200.0
2009-04-28 15:15:00,19.72,19.73,19.63,19.66,287400.0,15.1627,15.1704,15.0935,15.1165,287400.0
2009-04-28 15:20:00,19.65,19.68,19.63,19.66,236300.0,15.1088,15.1319,15.0935,15.1165,236300.0
2009-04-28 15:25:00,19.66,19.69,19.63,19.63,253000.0,15.1165,15.1396,15.0935,15.0935,253000.0
2009-04-28 15:30:00,19.64,19.64,19.58,19.63,297700.0,15.1012,15.1012,15.055,15.0935,297700.0
2009-04-28 15:35:00,19.63,19.72,19.62,19.7,229400.0,15.0935,15.1627,15.0858,15.1473,229400.0
2009-04-28 15:40:00,19.7,19.72,19.57,19.62,392700.0,15.1473,15.1627,15.0473,15.0858,392700.0
2009-04-28 15:45:00,19.62,19.69,19.59,19.67,194400.0,15.0858,15.1396,15.0627,15.1242,194400.0
2009-04-28 15:50:00,19.67,19.69,19.65,19.68,204800.0,15.1242,15.1396,15.1088,15.1319,204800.0
2009-04-28 15:55:00,19.68,19.7,19.65,19.65,478500.0,15.1319,15.1473,15.1088,15.1088,478500.0
2009-04-29 09:30:00,19.84,20.12,19.76,19.84,174400.0,15.2549,15.4702,15.1934,15.2549,174400.0
2009-04-29 09:35:00,19.84,20.0,19.81,20.0,170200.0,15.2549,15.378,15.2319,15.378,170200.0
2009-04-29 09:40:00,19.99,20.02,19.94,19.99,157700.0,15.3703,15.3933,15.3318,15.3703,157700.0
2009-04-29 09:45:00,19.99,20.07,19.99,20.06,179500.0,15.3703,15.4318,15.3703,15.4241,179500.0
2009-04-29 09:50:00,20.07,20.23,20.07,20.22,239900.0,15.4318,15.5548,15.4318,15.5471,239900.0
2009-04-29 09:55:00,20.22,20.26,20.19,20.22,205700.0,15.5471,15.5779,15.524,15.5471,205700.0
2009-04-29 10:00:00,20.22,20.24,20.18,20.22,254300.0,15.5471,15.5625,15.5164,15.5471,254300.0
2009-04-29 10:05:00,20.21,20.29,20.17,20.24,170000.0,15.5394,15.6009,15.5087,15.5625,170000.0
2009-04-29 10:10:00,20.24,20.26,20.18,20.18,137900.0,15.5625,15.5779,15.5164,15.5164,137900.0
2009-04-29 10:15:00,20.18,20.26,20.17,20.22,164700.0,15.5164,15.5779,15.5087,15.5471,164700.0
2009-04-29 10:20:00,20.22,20.28,20.22,20.27,93100.0,15.5471,15.5932,15.5471,15.5856,93100.0
2009-04-29 10:25:00,20.27,20.28,20.22,20.24,101800.0,15.5856,15.5932,15.5471,15.5625,101800.0
2009-04-29 10:30:00,20.23,20.32,20.17,20.27,356600.0,15.5548,15.624,15.5087,15.5856,356600.0
2009-04-29 10:35:00,20.28,20.29,20.21,20.24,88000.0,15.5932,15.6009,15.5394,15.5625,88000.0
2009-04-29 10:40:00,20.24,20.3,20.24,20.29,200600.0,15.5625,15.6086,15.5625,15.6009,200600.0
2009-04-29 10:45:00,20.3,20.39,20.29,20.39,212100.0,15.6086,15.6778,15.6009,15.6778,212100.0
2009-04-29 10:50:00,20.39,20.41,20.37,20.38,103200.0,15.6778,15.6932,15.6624,15.6701,103200.0
2009-04-29 10:55:00,20.38,20.44,20.38,20.44,118500.0,15.6701,15.7163,15.6701,15.7163,118500.0
2009-04-29 11:00:00,20.44,20.51,20.43,20.44,234700.0,15.7163,15.7701,15.7086,15.7163,234700.0
2009-04-29 11:05:00,20.44,20.56,20.43,20.56,223700.0,15.7163,15.8085,15.7086,15.8085,223700.0
2009-04-29 11:10:00,20.56,20.56,20.49,20.51,234200.0,15.8085,15.8085,15.7547,15.7701,234200.0
2009-04-29 11:15:00,20.51,20.56,20.51,20.53,215100.0,15.7701,15.8085,15.7701,15.7855,215100.0
2009-04-29 11:20:00,20.53,20.61,20.52,20.56,151100.0,15.7855,15.847,15.7778,15.8085,151100.0
2009-04-29 11:25:00,20.56,20.64,20.55,20.64,173900.0,15.8085,15.87,15.8008,15.87,173900.0
2009-04-29 11:30:00,20.63,20.67,20.62,20.62,207600.0,15.8624,15.8931,15.8547,15.8547,207600.0
2009-04-29 11:35:00,20.62,20.63,20.55,20.56,133700.0,15.8547,15.8624,15.8008,15.8085,133700.0
2009-04-29 11:40:00,20.56,20.59,20.56,20.56,124500.0,15.8085,15.8316,15.8085,15.8085,124500.0
2009-04-29 11:45:00,20.56,20.62,20.55,20.61,128100.0,15.8085,15.8547,15.8008,15.847,128100.0
2009-04-29 11:50:00,20.61,20.63,20.6,20.61,88900.0,15.847,15.8624,15.8393,15.847,88900.0
2009-04-29 11:55:00,20.62,20.62,20.57,20.57,107600.0,15.8547,15.8547,15.8162,15.8162,107600.0
2009-04-29 12:00:00,20.57,20.57,20.55,20.56,70900.0,15.8162,15.8162,15.8008,15.8085,70900.0
2009-04-29 12:05:00,20.55,20.59,20.55,20.58,86000.0,15.8008,15.8316,15.8008,15.8239,86000.0
2009-04-29 12:10:00,20.58,20.61,20.58,20.6,97800.0,15.8239,15.847,15.8239,15.8393,97800.0
2009-04-29 12:15:00,20.61,20.64,20.59,20.62,128600.0,15.847,15.87,15.8316,15.8547,128600.0
2009-04-29 12:20:00,20.62,20.63,20.59,20.62,84700.0,15.8547,15.8624,15.8316,15.8547,84700.0
2009-04-29 12:25:00,20.61,20.64,20.6,20.62,108800.0,15.847,15.87,15.8393,15.8547,108800.0
2009-04-29 12:30:00,20.63,20.66,20.63,20.65,71600.0,15.8624,15.8854,15.8624,15.8777,71600.0
2009-04-29 12:35:00,20.65,20.66,20.63,20.63,63300.0,15.8777,15.8854,15.8624,15.8624,63300.0
2009-04-29 12:40:00,20.65,20.65,20.63,20.64,76500.0,15.8777,15.8777,15.8624,15.87,76500.0
2009-04-29 12:45:00,20.63,20.64,20.59,20.61,54200.0,15.8624,15.87,15.8316,15.847,54200.0
2009-04-29 12:50:00,20.6,20.61,20.55,20.56,112000.0,15.8393,15.847,15.8008,15.8085,112000.0
2009-04-29 12:55:00,20.56,20.57,20.53,20.53,53900.0,15.8085,15.8162,15.7855,15.7855,53900.0
2009-04-29 13:00:00,20.54,20.55,20.52,20.53,128000.0,15.7932,15.8008,15.7778,15.7855,128000.0
2009-04-29 13:05:00,20.53,20.54,20.52,20.53,46300.0,15.7855,15.7932,15.7778,15.7855,46300.0
2009-04-29 13:10:00,20.54,20.58,20.53,20.58,60400.0,15.7932,15.8239,15.7855,15.8239,60400.0
2009-04-29 13:15:00,20.58,20.6,20.57,20.59,59900.0,15.8239,15.8393,15.8162,15.8316,59900.0
2009-04-29 13:20:00,20.6,20.65,20.59,20.63,80000.0,15.8393,15.8777,15.8316,15.8624,80000.0
2009-04-29 13:25:00,20.64,20.65,20.63,20.63,65900.0,15.87,15.8777,15.8624,15.8624,65900.0
2009-04-29 13:30:00,20.64,20.64,20.6,20.63,72600.0,15.87,15.87,15.8393,15.8624,72600.0
2009-04-29 13:35:00,20.63,20.67,20.63,20.67,80600.0,15.8624,15.8931,15.8624,15.8931,80600.0
2009-04-29 13:40:00,20.66,20.71,20.66,20.7,46500.0,15.8854,15.9239,15.8854,15.9162,46500.0
2009-04-29 13:45:00,20.7,20.71,20.7,20.71,18800.0,15.9162,15.9239,15.9162,15.9239,18800.0
2009-04-29 13:50:00,20.71,20.73,20.7,20.73,53400.0,15.9239,15.9393,15.9162,15.9393,53400.0
2009-04-29 13:55:00,20.73,20.73,20.72,20.72,70300.0,15.9393,15.9393,15.9316,15.9316,70300.0
2009-04-29 14:00:00,20.72,20.73,20.72,20.73,110700.0,15.9316,15.9393,15.9316,15.9393,110700.0
2009-04-29 14:05:00,20.72,20.74,20.68,20.68,106700.0,15.9316,15.9469,15.9008,15.9008,106700.0
2009-04-29 14:10:00,20.68,20.72,20.64,20.7,106000.0,15.9008,15.9316,15.87,15.9162,106000.0
2009-04-29 14:15:00,20.72,20.75,20.53,20.58,261700.0,15.9316,15.9546,15.7855,15.8239,261700.0
2009-04-29 14:20:00,20.58,20.64,20.5,20.51,265600.0,15.8239,15.87,15.7624,15.7701,265600.0
2009-04-29 14:25:00,20.51,20.66,20.5,20.63,276900.0,15.7701,15.8854,15.7624,15.8624,276900.0
2009-04-29 14:30:00,20.64,20.79,20.59,20.75,279500.0,15.87,15.9854,15.8316,15.9546,279500.0
2009-04-29 14:35:00,20.75,20.78,20.7,20.72,184500.0,15.9546,15.9777,15.9162,15.9316,184500.0
2009-04-29 14:40:00,20.72,20.77,20.65,20.69,159600.0,15.9316,15.97,15.8777,15.9085,159600.0
2009-04-29 14:45:00,20.69,20.71,20.58,20.6,248900.0,15.9085,15.9239,15.8239,15.8393,248900.0
2009-04-29 14:50:00,20.6,20.68,20.59,20.64,223600.0,15.8393,15.9008,15.8316,15.87,223600.0
2009-04-29 14:55:00,20.65,20.72,20.61,20.71,231400.0,15.8777,15.9316,15.847,15.9239,231400.0
2009-04-29 15:00:00,20.71,20.77,20.66,20.72,278900.0,15.9239,15.97,15.8854,15.9316,278900.0
2009-04-29 15:05:00,20.71,20.77,20.64,20.67,185800.0,15.9239,15.97,15.87,15.8931,185800.0
2009-04-29 15:10:00,20.67,20.7,20.61,20.67,206100.0,15.8931,15.9162,15.847,15.8931,206100.0
2009-04-29 15:15:00,20.66,20.67,20.58,20.6,142400.0,15.8854,15.8931,15.8239,15.8393,142400.0
2009-04-29 15:20:00,20.6,20.6,20.5,20.51,197800.0,15.8393,15.8393,15.7624,15.7701,197800.0
2009-04-29 15:25:00,20.51,20.53,20.43,20.44,183800.0,15.7701,15.7855,15.7086,15.7163,183800.0
2009-04-29 15:30:00,20.45,20.51,20.41,20.46,275700.0,15.724,15.7701,15.6932,15.7316,275700.0
2009-04-29 15:35:00,20.46,20.54,20.45,20.52,251400.0,15.7316,15.7932,15.724,15.7778,251400.0
2009-04-29 15:40:00,20.52,20.57,20.49,20.49,274300.0,15.7778,15.8162,15.7547,15.7547,274300.0
2009-04-29 15:45:00,20.48,20.5,20.34,20.43,356400.0,15.747,15.7624,15.6394,15.7086,356400.0
2009-04-29 15:50:00,20.43,20.45,20.36,20.37,457400.0,15.7086,15.724,15.6548,15.6624,457400.0
2009-04-29 15:55:00,20.37,20.51,20.37,20.5,505500.0,15.6624,15.7701,15.6624,15.7624,505500.0
2009-04-30 09:30:00,20.68,20.82,20.52,20.56,271600.0,15.9008,16.0085,15.7778,15.8085,271600.0
2009-04-30 09:35:00,20.55,20.68,20.55,20.66,204800.0,15.8008,15.9008,15.8008,15.8854,204800.0
2009-04-30 09:40:00,20.66,20.9,20.66,20.87,262300.0,15.8854,16.07,15.8854,16.0469,262300.0
2009-04-30 09:45:00,20.88,20.88,20.73,20.78,249300.0,16.0546,16.0546,15.9393,15.9777,249300.0
2009-04-30 09:50:00,20.78,20.84,20.72,20.72,175100.0,15.9777,16.0238,15.9316,15.9316,175100.0
2009-04-30 09:55:00,20.73,20.77,20.63,20.68,283200.0,15.9393,15.97,15.8624,15.9008,283200.0
2009-04-30 10:00:00,20.67,20.79,20.67,20.79,214200.0,15.8931,15.9854,15.8931,15.9854,214200.0
2009-04-30 10:05:00,20.78,20.92,20.78,20.9,280900.0,15.9777,16.0853,15.9777,16.07,280900.0
2009-04-30 10:10:00,20.91,20.96,20.9,20.94,210100.0,16.0777,16.1161,16.07,16.1007,210100.0
2009-04-30 10:15:00,20.94,20.98,20.93,20.95,130600.0,16.1007,16.1315,16.093,16.1084,130600.0
2009-04-30 10:20:00,20.95,20.95,20.86,20.86,294100.0,16.1084,16.1084,16.0392,16.0392,294100.0
2009-04-30 10:25:00,20.86,20.91,20.85,20.87,144800.0,16.0392,16.0777,16.0315,16.0469,144800.0
2009-04-30 10:30:00,20.86,20.87,20.79,20.8,262000.0,16.0392,16.0469,15.9854,15.9931,262000.0
2009-04-30 10:35:00,20.8,20.82,20.75,20.76,218600.0,15.9931,16.0085,15.9546,15.9623,218600.0
2009-04-30 10:40:00,20.76,20.76,20.72,20.74,136300.0,15.9623,15.9623,15.9316,15.9469,136300.0
2009-04-30 10:45:00,20.74,20.75,20.7,20.73,213800.0,15.9469,15.9546,15.9162,15.9393,213800.0
2009-04-30 10:50:00,20.73,20.77,20.69,20.77,249800.0,15.9393,15.97,15.9085,15.97,249800.0
2009-04-30 10:55:00,20.77,20.77,20.73,20.75,111700.0,15.97,15.97,15.9393,15.9546,111700.0
2009-04-30 11:00:00,20.75,20.77,20.74,20.77,73200.0,15.9546,15.97,15.9469,15.97,73200.0
2009-04-30 11:05:00,20.77,20.79,20.72,20.75,142000.0,15.97,15.9854,15.9316,15.9546,142000.0
2009-04-30 11:10:00,20.76,20.81,20.73,20.8,154400.0,15.9623,16.0008,15.9393,15.9931,154400.0
2009-04-30 11:15:00,20.79,20.88,20.79,20.87,85500.0,15.9854,16.0546,15.9854,16.0469,85500.0
2009-04-30 11:20:00,20.87,20.9,20.87,20.87,168300.0,16.0469,16.07,16.0469,16.0469,168300.0
2009-04-30 11:25:00,20.88,20.89,20.85,20.88,131900.0,16.0546,16.0623,16.0315,16.0546,131900.0
2009-04-30 11:30:00,20.87,20.88,20.79,20.8,207800.0,16.0469,16.0546,15.9854,15.9931,207800.0
2009-04-30 11:35:00,20.8,20.8,20.72,20.72,96300.0,15.9931,15.9931,15.9316,15.9316,96300.0
2009-04-30 11:40:00,20.72,20.75,20.7,20.7,132000.0,15.9316,15.9546,15.9162,15.9162,132000.0
2009-04-30 11:45:00,20.71,20.72,20.55,20.57,364500.0,15.9239,15.9316,15.8008,15.8162,364500.0
2009-04-30 11:50:00,20.57,20.57,20.45,20.52,467000.0,15.8162,15.8162,15.724,15.7778,467000.0
2009-04-30 11:55:00,20.51,20.52,20.35,20.36,221900.0,15.7701,15.7778,15.6471,15.6548,221900.0
2009-04-30 12:00:00,20.37,20.4,20.3,20.31,179600.0,15.6624,15.6855,15.6086,15.6163,179600.0
2009-04-30 12:05:00,20.32,20.36,20.18,20.2,337100.0,15.624,15.6548,15.5164,15.5317,337100.0
2009-04-30 12:10:00,20.21,20.22,20.14,20.19,276000.0,15.5394,15.5471,15.4856,15.524,276000.0
2009-04-30 12:15:00,20.19,20.26,20.13,20.23,212300.0,15.524,15.5779,15.4779,15.5548,212300.0
2009-04-30 12:20:00,20.23,20.3,20.23,20.25,163200.0,15.5548,15.6086,15.5548,15.5702,163200.0
2009-04-30 12:25:00,20.25,20.28,20.11,20.11,249600.0,15.5702,15.5932,15.4625,15.4625,249600.0
2009-04-30 12:30:00,20.11,20.12,19.81,19.82,623300.0,15.4625,15.4702,15.2319,15.2396,623300.0
2009-04-30 12:35:00,19.81,19.9,19.79,19.85,264900.0,15.2319,15.3011,15.2165,15.2626,264900.0
2009-04-30 12:40:00,19.85,19.86,19.78,19.81,286400.0,15.2626,15.2703,15.2088,15.2319,286400.0
2009-04-30 12:45:00,19.81,19.86,19.76,19.77,261700.0,15.2319,15.2703,15.1934,15.2011,261700.0
2009-04-30 12:50:00,19.78,19.88,19.72,19.87,183800.0,15.2088,15.2857,15.1627,15.278,183800.0
2009-04-30 12:55:00,19.87,19.91,19.85,19.91,161200.0,15.278,15.3088,15.2626,15.3088,161200.0
2009-04-30 13:00:00,19.91,20.02,19.91,20.0,170500.0,15.3088,15.3933,15.3088,15.378,170500.0
2009-04-30 13:05:00,20.0,20.05,19.98,20.04,186600.0,15.378,15.4164,15.3626,15.4087,186600.0
2009-04-30 13:10:00,20.05,20.05,19.99,20.05,109800.0,15.4164,15.4164,15.3703,15.4164,109800.0
2009-04-30 13:15:00,20.05,20.05,19.91,19.92,255000.0,15.4164,15.4164,15.3088,15.3164,255000.0
2009-04-30 13:20:00,19.92,19.93,19.85,19.86,211700.0,15.3164,15.3241,15.2626,15.2703,211700.0
2009-04-30 13:25:00,19.86,19.94,19.8,19.94,226300.0,15.2703,15.3318,15.2242,15.3318,226300.0
2009-04-30 13:30:00,19.93,19.99,19.88,19.94,239500.0,15.3241,15.3703,15.2857,15.3318,239500.0
2009-04-30 13:35:00,19.95,20.0,19.93,19.98,116100.0,15.3395,15.378,15.3241,15.3626,116100.0
2009-04-30 13:40:00,19.98,20.02,19.95,20.0,196900.0,15.3626,15.3933,15.3395,15.378,196900.0
2009-04-30 13:45:00,20.0,20.04,19.98,20.03,124300.0,15.378,15.4087,15.3626,15.401,124300.0
2009-04-30 13:50:00,20.04,20.08,20.0,20.08,117400.0,15.4087,15.4395,15.378,15.4395,117400.0
2009-04-30 13:55:00,20.08,20.17,20.08,20.13,101900.0,15.4395,15.5087,15.4395,15.4779,101900.0
2009-04-30 14:00:00,20.13,20.22,20.13,20.2,138900.0,15.4779,15.5471,15.4779,15.5317,138900.0
2009-04-30 14:05:00,20.19,20.19,20.1,20.1,205900.0,15.524,15.524,15.4548,15.4548,205900.0
2009-04-30 14:10:00,20.1,20.13,20.03,20.08,128900.0,15.4548,15.4779,15.401,15.4395,128900.0
2009-04-30 14:15:00,20.08,20.17,20.03,20.17,138200.0,15.4395,15.5087,15.401,15.5087,138200.0
2009-04-30 14:20:00,20.18,20.23,20.17,20.22,208100.0,15.5164,15.5548,15.5087,15.5471,208100.0
2009-04-30 14:25:00,20.23,20.27,20.19,20.24,127700.0,15.5548,15.5856,15.524,15.5625,127700.0
2009-04-30 14:30:00,20.25,20.25,20.13,20.14,119400.0,15.5702,15.5702,15.4779,15.4856,119400.0
2009-04-30 14:35:00,20.15,20.21,20.13,20.19,114200.0,15.4933,15.5394,15.4779,15.524,114200.0
2009-04-30 14:40:00,20.2,20.2,20.1,20.11,125900.0,15.5317,15.5317,15.4548,15.4625,125900.0
2009-04-30 14:45:00,20.11,20.14,20.07,20.12,133500.0,15.4625,15.4856,15.4318,15.4702,133500.0
2009-04-30 14:50:00,20.12,20.21,20.07,20.21,127600.0,15.4702,15.5394,15.4318,15.5394,127600.0
2009-04-30 14:55:00,20.21,20.22,20.13,20.19,106000.0,15.5394,15.5471,15.4779,15.524,106000.0
2009-04-30 15:00:00,20.19,20.21,20.04,20.06,255500.0,15.524,15.5394,15.4087,15.4241,255500.0
2009-04-30 15:05:00,20.06,20.06,19.94,19.98,289900.0,15.4241,15.4241,15.3318,15.3626,289900.0
2009-04-30 15:10:00,19.97,20.05,19.95,19.95,172500.0,15.3549,15.4164,15.3395,15.3395,172500.0
2009-04-30 15:15:00,19.97,20.05,19.89,19.91,281600.0,15.3549,15.4164,15.2934,15.3088,281600.0
2009-04-30 15:20:00,19.91,20.02,19.91,19.98,235100.0,15.3088,15.3933,15.3088,15.3626,235100.0
2009-04-30 15:25:00,19.99,20.12,19.99,20.12,303200.0,15.3703,15.4702,15.3703,15.4702,303200.0
2009-04-30 15:30:00,20.11,20.26,20.09,20.26,302400.0,15.4625,15.5779,15.4472,15.5779,302400.0
2009-04-30 15:35:00,20.26,20.3,20.23,20.26,269500.0,15.5779,15.6086,15.5548,15.5779,269500.0
2009-04-30 15:40:00,20.27,20.27,20.17,20.27,305400.0,15.5856,15.5856,15.5087,15.5856,305400.0
2009-04-30 15:45:00,20.26,20.34,20.26,20.29,226000.0,15.5779,15.6394,15.5779,15.6009,226000.0
2009-04-30 15:50:00,20.29,20.33,20.18,20.2,325900.0,15.6009,15.6317,15.5164,15.5317,325900.0
2009-04-30 15:55:00,20.21,20.24,20.18,20.22,523200.0,15.5394,15.5625,15.5164,15.5471,523200.0
2009-05-01 09:30:00,20.24,20.45,20.24,20.45,140900.0,15.5625,15.724,15.5625,15.724,140900.0
2009-05-01 09:35:00,20.45,20.68,20.44,20.45,355000.0,15.724,15.9008,15.7163,15.724,355000.0
2009-05-01 09:40:00,20.44,20.56,20.42,20.44,183600.0,15.7163,15.8085,15.7009,15.7163,183600.0
2009-05-01 09:45:00,20.44,20.45,20.35,20.38,198400.0,15.7163,15.724,15.6471,15.6701,198400.0
2009-05-01 09:50:00,20.39,20.44,20.37,20.42,170100.0,15.6778,15.7163,15.6624,15.7009,170100.0
2009-05-01 09:55:00,20.43,20.55,20.38,20.54,230500.0,15.7086,15.8008,15.6701,15.7932,230500.0
2009-05-01 10:00:00,20.53,20.56,20.41,20.5,218000.0,15.7855,15.8085,15.6932,15.7624,218000.0
2009-05-01 10:05:00,20.5,20.51,20.42,20.42,178900.0,15.7624,15.7701,15.7009,15.7009,178900.0
2009-05-01 10:10:00,20.42,20.47,20.42,20.43,102000.0,15.7009,15.7393,15.7009,15.7086,102000.0
2009-05-01 10:15:00,20.42,20.45,20.27,20.27,131700.0,15.7009,15.724,15.5856,15.5856,131700.0
2009-05-01 10:20:00,20.27,20.33,20.14,20.17,176200.0,15.5856,15.6317,15.4856,15.5087,176200.0
2009-05-01 10:25:00,20.17,20.2,20.11,20.2,126400.0,15.5087,15.5317,15.4625,15.5317,126400.0
2009-05-01 10:30:00,20.19,20.21,20.16,20.2,84000.0,15.524,15.5394,15.501,15.5317,84000.0
2009-05-01 10:35:00,20.19,20.33,20.18,20.3,204600.0,15.524,15.6317,15.5164,15.6086,204600.0
2009-05-01 10:40:00,20.33,20.38,20.28,20.35,195900.0,15.6317,15.6701,15.5932,15.6471,195900.0
2009-05-01 10:45:00,20.35,20.45,20.34,20.43,92300.0,15.6471,15.724,15.6394,15.7086,92300.0
2009-05-01 10:50:00,20.44,20.52,20.39,20.51,217400.0,15.7163,15.7778,15.6778,15.7701,217400.0
2009-05-01 10:55:00,20.5,20.53,20.43,20.46,120100.0,15.7624,15.7855,15.7086,15.7316,120100.0
2009-05-01 11:00:00,20.47,20.51,20.46,20.51,106700.0,15.7393,15.7701,15.7316,15.7701,106700.0
2009-05-01 11:05:00,20.51,20.64,20.51,20.62,154500.0,15.7701,15.87,15.7701,15.8547,154500.0
2009-05-01 11:10:00,20.61,20.77,20.61,20.77,124900.0,15.847,15.97,15.847,15.97,124900.0
2009-05-01 11:15:00,20.77,20.93,20.76,20.84,284300.0,15.97,16.093,15.9623,16.0238,284300.0
2009-05-01 11:20:00,20.84,20.96,20.84,20.92,223000.0,16.0238,16.1161,16.0238,16.0853,223000.0
2009-05-01 11:25:00,20.92,20.96,20.87,20.95,215300.0,16.0853,16.1161,16.0469,16.1084,215300.0
2009-05-01 11:30:00,20.96,20.96,20.91,20.92,113900.0,16.1161,16.1161,16.0777,16.0853,113900.0
2009-05-01 11:35:00,20.92,20.92,20.88,20.9,170400.0,16.0853,16.0853,16.0546,16.07,170400.0
2009-05-01 11:40:00,20.9,20.94,20.9,20.91,108700.0,16.07,16.1007,16.07,16.0777,108700.0
2009-05-01 11:45:00,20.91,20.92,20.86,20.89,82800.0,16.0777,16.0853,16.0392,16.0623,82800.0
2009-05-01 11:50:00,20.9,20.9,20.86,20.86,72400.0,16.07,16.07,16.0392,16.0392,72400.0
2009-05-01 11:55:00,20.86,20.86,20.79,20.79,80600.0,16.0392,16.0392,15.9854,15.9854,80600.0
2009-05-01 12:00:00,20.79,20.81,20.75,20.78,209000.0,15.9854,16.0008,15.9546,15.9777,209000.0
2009-05-01 12:05:00,20.78,20.81,20.75,20.78,109300.0,15.9777,16.0008,15.9546,15.9777,109300.0
2009-05-01 12:10:00,20.78,20.88,20.75,20.86,114300.0,15.9777,16.0546,15.9546,16.0392,114300.0
2009-05-01 12:15:00,20.86,20.94,20.85,20.92,99500.0,16.0392,16.1007,16.0315,16.0853,99500.0
2009-05-01 12:20:00,20.92,20.96,20.91,20.96,55600.0,16.0853,16.1161,16.0777,16.1161,55600.0
2009-05-01 12:25:00,20.96,20.97,20.91,20.93,150500.0,16.1161,16.1238,16.0777,16.093,150500.0
2009-05-01 12:30:00,20.93,20.94,20.91,20.92,80000.0,16.093,16.1007,16.0777,16.0853,80000.0
2009-05-01 12:35:00,20.92,21.04,20.9,21.03,242200.0,16.0853,16.1776,16.07,16.1699,242200.0
2009-05-01 12:40:00,21.04,21.07,21.03,21.06,161000.0,16.1776,16.2007,16.1699,16.193,161000.0
2009-05-01 12:45:00,21.05,21.06,21.01,21.02,85400.0,16.1853,16.193,16.1545,16.1622,85400.0
2009-05-01 12:50:00,21.03,21.05,21.0,21.03,116200.0,16.1699,16.1853,16.1469,16.1699,116200.0
2009-05-01 12:55:00,21.03,21.11,21.01,21.05,183100.0,16.1699,16.2314,16.1545,16.1853,183100.0
2009-05-01 13:00:00,21.06,21.1,21.03,21.04,155700.0,16.193,16.2237,16.1699,16.1776,155700.0
2009-05-01 13:05:00,21.04,21.08,21.0,21.05,126100.0,16.1776,16.2084,16.1469,16.1853,126100.0
2009-05-01 13:10:00,21.05,21.08,21.03,21.07,62000.0,16.1853,16.2084,16.1699,16.2007,62000.0
2009-05-01 13:15:00,21.08,21.17,21.07,21.13,181500.0,16.2084,16.2776,16.2007,16.2468,181500.0
2009-05-01 13:20:00,21.15,21.15,21.1,21.1,65400.0,16.2622,16.2622,16.2237,16.2237,65400.0
2009-05-01 13:25:00,21.11,21.13,21.1,21.13,57800.0,16.2314,16.2468,16.2237,16.2468,57800.0
2009-05-01 13:30:00,21.13,21.13,21.08,21.1,140200.0,16.2468,16.2468,16.2084,16.2237,140200.0
2009-05-01 13:35:00,21.09,21.1,21.05,21.06,125900.0,16.2161,16.2237,16.1853,16.193,125900.0
2009-05-01 13:40:00,21.06,21.1,21.02,21.02,143300.0,16.193,16.2237,16.1622,16.1622,143300.0
2009-05-01 13:45:00,21.02,21.04,21.01,21.04,85700.0,16.1622,16.1776,16.1545,16.1776,85700.0
2009-05-01 13:50:00,21.03,21.03,20.89,20.95,178700.0,16.1699,16.1699,16.0623,16.1084,178700.0
2009-05-01 13:55:00,20.95,20.96,20.91,20.94,54500.0,16.1084,16.1161,16.0777,16.1007,54500.0
2009-05-01 14:00:00,20.95,21.0,20.94,20.98,128200.0,16.1084,16.1469,16.1007,16.1315,128200.0
2009-05-01 14:05:00,20.99,21.01,20.94,20.97,125800.0,16.1392,16.1545,16.1007,16.1238,125800.0
2009-05-01 14:10:00,20.96,21.02,20.92,20.92,107000.0,16.1161,16.1622,16.0853,16.0853,107000.0
2009-05-01 14:15:00,20.92,20.92,20.86,20.88,125000.0,16.0853,16.0853,16.0392,16.0546,125000.0
2009-05-01 14:20:00,20.88,20.91,20.87,20.88,44100.0,16.0546,16.0777,16.0469,16.0546,44100.0
2009-05-01 14:25:00,20.89,20.97,20.87,20.88,150000.0,16.0623,16.1238,16.0469,16.0546,150000.0
2009-05-01 14:30:00,20.88,20.88,20.81,20.82,177700.0,16.0546,16.0546,16.0008,16.0085,177700.0
2009-05-01 14:35:00,20.82,20.85,20.75,20.75,250900.0,16.0085,16.0315,15.9546,15.9546,250900.0
2009-05-01 14:40:00,20.75,20.76,20.72,20.75,95200.0,15.9546,15.9623,15.9316,15.9546,95200.0
2009-05-01 14:45:00,20.75,20.79,20.74,20.78,101300.0,15.9546,15.9854,15.9469,15.9777,101300.0
2009-05-01 14:50:00,20.78,20.78,20.72,20.73,103100.0,15.9777,15.9777,15.9316,15.9393,103100.0
2009-05-01 14:55:00,20.74,20.75,20.71,20.72,95600.0,15.9469,15.9546,15.9239,15.9316,95600.0
2009-05-01 15:00:00,20.73,20.82,20.72,20.81,137300.0,15.9393,16.0085,15.9316,16.0008,137300.0
2009-05-01 15:05:00,20.81,20.85,20.73,20.73,143100.0,16.0008,16.0315,15.9393,15.9393,143100.0
2009-05-01 15:10:00,20.73,20.74,20.61,20.63,193900.0,15.9393,15.9469,15.847,15.8624,193900.0
2009-05-01 15:15:00,20.63,20.67,20.58,20.67,249500.0,15.8624,15.8931,15.8239,15.8931,249500.0
2009-05-01 15:20:00,20.66,20.74,20.65,20.73,149300.0,15.8854,15.9469,15.8777,15.9393,149300.0
2009-05-01 15:25:00,20.73,20.73,20.67,20.68,100300.0,15.9393,15.9393,15.8931,15.9008,100300.0
2009-05-01 15:30:00,20.68,20.68,20.6,20.64,257000.0,15.9008,15.9008,15.8393,15.87,257000.0
2009-05-01 15:35:00,20.63,20.71,20.63,20.7,178200.0,15.8624,15.9239,15.8624,15.9162,178200.0
2009-05-01 15:40:00,20.7,20.81,20.7,20.8,200400.0,15.9162,16.0008,15.9162,15.9931,200400.0
2009-05-01 15:45:00,20.79,20.8,20.72,20.74,194900.0,15.9854,15.9931,15.9316,15.9469,194900.0
2009-05-01 15:50:00,20.75,20.77,20.73,20.76,156500.0,15.9546,15.97,15.9393,15.9623,156500.0
2009-05-01 15:55:00,20.76,20.86,20.72,20.85,529200.0,15.9623,16.0392,15.9316,16.0315,529200.0
2009-05-04 09:30:00,21.2,21.68,21.2,21.54,704700.0,16.3006,16.6697,16.3006,16.5621,704700.0
2009-05-04 09:35:00,21.54,21.66,21.49,21.66,274600.0,16.5621,16.6543,16.5236,16.6543,274600.0
2009-05-04 09:40:00,21.66,21.75,21.61,21.67,329900.0,16.6543,16.7235,16.6159,16.662,329900.0
2009-05-04 09:45:00,21.67,21.77,21.67,21.7,263500.0,16.662,16.7389,16.662,16.6851,263500.0
2009-05-04 09:50:00,21.7,21.81,21.69,21.8,252300.0,16.6851,16.7697,16.6774,16.762,252300.0
2009-05-04 09:55:00,21.81,21.99,21.8,21.97,468700.0,16.7697,16.9081,16.762,16.8927,468700.0
2009-05-04 10:00:00,21.95,22.11,21.93,22.1,403300.0,16.8773,17.0003,16.8619,16.9926,403300.0
2009-05-04 10:05:00,22.1,22.12,22.0,22.0,407400.0,16.9926,17.008,16.9158,16.9158,407400.0
2009-05-04 10:10:00,22.0,22.07,22.0,22.03,181800.0,16.9158,16.9696,16.9158,16.9388,181800.0
2009-05-04 10:15:00,22.03,22.07,22.02,22.03,127500.0,16.9388,16.9696,16.9311,16.9388,127500.0
2009-05-04 10:20:00,22.04,22.07,22.0,22.03,249000.0,16.9465,16.9696,16.9158,16.9388,249000.0
2009-05-04 10:25:00,22.04,22.07,21.98,22.0,239700.0,16.9465,16.9696,16.9004,16.9158,239700.0
2009-05-04 10:30:00,21.99,22.01,21.9,21.95,176800.0,16.9081,16.9234,16.8389,16.8773,176800.0
2009-05-04 10:35:00,21.96,22.02,21.95,22.02,132400.0,16.885,16.9311,16.8773,16.9311,132400.0
2009-05-04 10:40:00,22.02,22.04,21.95,21.99,218800.0,16.9311,16.9465,16.8773,16.9081,218800.0
2009-05-04 10:45:00,21.99,22.04,21.98,22.03,180100.0,16.9081,16.9465,16.9004,16.9388,180100.0
2009-05-04 10:50:00,22.02,22.06,21.92,21.93,277600.0,16.9311,16.9619,16.8542,16.8619,277600.0
2009-05-04 10:55:00,21.94,21.95,21.88,21.9,94100.0,16.8696,16.8773,16.8235,16.8389,94100.0
2009-05-04 11:00:00,21.9,22.0,21.89,21.97,166300.0,16.8389,16.9158,16.8312,16.8927,166300.0
2009-05-04 11:05:00,21.97,22.02,21.94,21.98,125500.0,16.8927,16.9311,16.8696,16.9004,125500.0
2009-05-04 11:10:00,21.98,22.02,21.97,22.02,76000.0,16.9004,16.9311,16.8927,16.9311,76000.0
2009-05-04 11:15:00,22.02,22.04,21.96,21.98,112100.0,16.9311,16.9465,16.885,16.9004,112100.0
2009-05-04 11:20:00,21.98,22.01,21.92,21.93,76000.0,16.9004,16.9234,16.8542,16.8619,76000.0
2009-05-04 11:25:00,21.94,21.94,21.91,21.92,89900.0,16.8696,16.8696,16.8465,16.8542,89900.0
2009-05-04 11:30:00,21.92,22.0,21.89,22.0,183000.0,16.8542,16.9158,16.8312,16.9158,183000.0
2009-05-04 11:35:00,22.0,22.02,21.94,21.95,63000.0,16.9158,16.9311,16.8696,16.8773,63000.0
2009-05-04 11:40:00,21.95,21.95,21.9,21.92,110400.0,16.8773,16.8773,16.8389,16.8542,110400.0
2009-05-04 11:45:00,21.93,22.01,21.92,22.0,107300.0,16.8619,16.9234,16.8542,16.9158,107300.0
2009-05-04 11:50:00,22.0,22.03,21.99,22.02,197100.0,16.9158,16.9388,16.9081,16.9311,197100.0
2009-05-04 11:55:00,22.02,22.05,22.0,22.01,107400.0,16.9311,16.9542,16.9158,16.9234,107400.0
2009-05-04 12:00:00,22.01,22.12,22.0,22.12,162100.0,16.9234,17.008,16.9158,17.008,162100.0
2009-05-04 12:05:00,22.12,22.12,22.05,22.08,118200.0,17.008,17.008,16.9542,16.9773,118200.0
2009-05-04 12:10:00,22.07,22.12,22.06,22.07,128700.0,16.9696,17.008,16.9619,16.9696,128700.0
2009-05-04 12:15:00,22.07,22.08,21.98,22.05,111600.0,16.9696,16.9773,16.9004,16.9542,111600.0
2009-05-04 12:20:00,22.05,22.08,21.93,21.94,122800.0,16.9542,16.9773,16.8619,16.8696,122800.0
2009-05-04 12:25:00,21.94,21.98,21.92,21.94,110900.0,16.8696,16.9004,16.8542,16.8696,110900.0
2009-05-04 12:30:00,21.94,21.99,21.94,21.99,108800.0,16.8696,16.9081,16.8696,16.9081,108800.0
2009-05-04 12:35:00,21.98,21.99,21.92,21.92,127300.0,16.9004,16.9081,16.8542,16.8542,127300.0
2009-05-04 12:40:00,21.92,21.99,21.91,21.96,110900.0,16.8542,16.9081,16.8465,16.885,110900.0
2009-05-04 12:45:00,21.96,22.02,21.96,21.99,53200.0,16.885,16.9311,16.885,16.9081,53200.0
2009-05-04 12:50:00,21.99,22.02,21.96,22.0,93800.0,16.9081,16.9311,16.885,16.9158,93800.0
2009-05-04 12:55:00,21.99,22.04,21.99,22.03,54700.0,16.9081,16.9465,16.9081,16.9388,54700.0
2009-05-04 13:00:00,22.03,22.03,22.0,22.02,48200.0,16.9388,16.9388,16.9158,16.9311,48200.0
2009-05-04 13:05:00,22.03,22.04,21.99,22.0,65800.0,16.9388,16.9465,16.9081,16.9158,65800.0
2009-05-04 13:10:00,22.0,22.05,21.99,22.05,57300.0,16.9158,16.9542,16.9081,16.9542,57300.0
2009-05-04 13:15:00,22.05,22.06,22.0,22.0,53600.0,16.9542,16.9619,16.9158,16.9158,53600.0
2009-05-04 13:20:00,22.0,22.04,21.99,22.04,114900.0,16.9158,16.9465,16.9081,16.9465,114900.0
2009-05-04 13:25:00,22.04,22.05,21.99,22.03,79400.0,16.9465,16.9542,16.9081,16.9388,79400.0
2009-05-04 13:30:00,22.03,22.15,22.03,22.12,168000.0,16.9388,17.0311,16.9388,17.008,168000.0
2009-05-04 13:35:00,22.12,22.14,22.1,22.12,51500.0,17.008,17.0234,16.9926,17.008,51500.0
2009-05-04 13:40:00,22.13,22.16,22.11,22.15,103500.0,17.0157,17.0388,17.0003,17.0311,103500.0
2009-05-04 13:45:00,22.15,22.19,22.12,22.18,135500.0,17.0311,17.0618,17.008,17.0542,135500.0
2009-05-04 13:50:00,22.18,22.21,22.15,22.15,136700.0,17.0542,17.0772,17.0311,17.0311,136700.0
2009-05-04 13:55:00,22.15,22.2,22.14,22.19,88600.0,17.0311,17.0695,17.0234,17.0618,88600.0
2009-05-04 14:00:00,22.2,22.22,22.12,22.2,147100.0,17.0695,17.0849,17.008,17.0695,147100.0
2009-05-04 14:05:00,22.21,22.22,22.16,22.17,259100.0,17.0772,17.0849,17.0388,17.0465,259100.0
2009-05-04 14:10:00,22.17,22.19,22.14,22.18,127800.0,17.0465,17.0618,17.0234,17.0542,127800.0
2009-05-04 14:15:00,22.19,22.25,22.17,22.22,257700.0,17.0618,17.108,17.0465,17.0849,257700.0
2009-05-04 14:20:00,22.22,22.25,22.19,22.21,110400.0,17.0849,17.108,17.0618,17.0772,110400.0
2009-05-04 14:25:00,22.2,22.26,22.18,22.26,185300.0,17.0695,17.1157,17.0542,17.1157,185300.0
2009-05-04 14:30:00,22.26,22.29,22.25,22.25,125700.0,17.1157,17.1387,17.108,17.108,125700.0
2009-05-04 14:35:00,22.25,22.26,22.15,22.18,137400.0,17.108,17.1157,17.0311,17.0542,137400.0
2009-05-04 14:40:00,22.18,22.2,22.14,22.16,141700.0,17.0542,17.0695,17.0234,17.0388,141700.0
2009-05-04 14:45:00,22.17,22.18,22.09,22.11,309500.0,17.0465,17.0542,16.985,17.0003,309500.0
2009-05-04 14:50:00,22.1,22.11,21.97,21.97,393700.0,16.9926,17.0003,16.8927,16.8927,393700.0
2009-05-04 14:55:00,21.98,22.0,21.91,21.96,337600.0,16.9004,16.9158,16.8465,16.885,337600.0
2009-05-04 15:00:00,21.96,22.03,21.95,22.01,208500.0,16.885,16.9388,16.8773,16.9234,208500.0
2009-05-04 15:05:00,22.01,22.06,22.0,22.01,128700.0,16.9234,16.9619,16.9158,16.9234,128700.0
2009-05-04 15:10:00,22.02,22.05,21.97,22.05,177900.0,16.9311,16.9542,16.8927,16.9542,177900.0
2009-05-04 15:15:00,22.05,22.09,22.04,22.08,186600.0,16.9542,16.985,16.9465,16.9773,186600.0
2009-05-04 15:20:00,22.09,22.09,22.05,22.05,102900.0,16.985,16.985,16.9542,16.9542,102900.0
2009-05-04 15:25:00,22.05,22.1,22.03,22.1,122000.0,16.9542,16.9926,16.9388,16.9926,122000.0
2009-05-04 15:30:00,22.1,22.13,22.09,22.09,239900.0,16.9926,17.0157,16.985,16.985,239900.0
2009-05-04 15:35:00,22.09,22.15,22.09,22.13,360500.0,16.985,17.0311,16.985,17.0157,360500.0
2009-05-04 15:40:00,22.12,22.17,22.09,22.11,327700.0,17.008,17.0465,16.985,17.0003,327700.0
2009-05-04 15:45:00,22.11,22.12,22.04,22.09,366500.0,17.0003,17.008,16.9465,16.985,366500.0
2009-05-04 15:50:00,22.09,22.29,22.09,22.29,463500.0,16.985,17.1387,16.985,17.1387,463500.0
2009-05-04 15:55:00,22.29,22.34,22.25,22.33,660600.0,17.1387,17.1772,17.108,17.1695,660600.0
2009-05-05 09:30:00,22.78,22.85,22.49,22.78,386800.0,17.5155,17.5693,17.2925,17.5155,386800.0
2009-05-05 09:35:00,22.78,22.85,22.6,22.65,546800.0,17.5155,17.5693,17.3771,17.4155,546800.0
2009-05-05 09:40:00,22.65,22.71,22.42,22.44,413200.0,17.4155,17.4617,17.2387,17.2541,413200.0
2009-05-05 09:45:00,22.43,22.43,22.17,22.26,520600.0,17.2464,17.2464,17.0465,17.1157,520600.0
2009-05-05 09:50:00,22.26,22.27,22.07,22.23,416200.0,17.1157,17.1234,16.9696,17.0926,416200.0
2009-05-05 09:55:00,22.23,22.24,22.09,22.22,463200.0,17.0926,17.1003,16.985,17.0849,463200.0
2009-05-05 10:00:00,22.23,22.27,22.07,22.14,498100.0,17.0926,17.1234,16.9696,17.0234,498100.0
2009-05-05 10:05:00,22.15,22.23,21.95,22.02,501900.0,17.0311,17.0926,16.8773,16.9311,501900.0
2009-05-05 10:10:00,22.02,22.13,22.0,22.07,316300.0,16.9311,17.0157,16.9158,16.9696,316300.0
2009-05-05 10:15:00,22.07,22.13,22.02,22.13,187500.0,16.9696,17.0157,16.9311,17.0157,187500.0
2009-05-05 10:20:00,22.13,22.16,21.95,21.96,194000.0,17.0157,17.0388,16.8773,16.885,194000.0
2009-05-05 10:25:00,21.96,22.08,21.95,22.01,190000.0,16.885,16.9773,16.8773,16.9234,190000.0
2009-05-05 10:30:00,22.0,22.0,21.87,21.9,180900.0,16.9158,16.9158,16.8158,16.8389,180900.0
2009-05-05 10:35:00,21.9,21.92,21.8,21.82,215900.0,16.8389,16.8542,16.762,16.7773,215900.0
2009-05-05 10:40:00,21.82,21.83,21.78,21.81,166900.0,16.7773,16.785,16.7466,16.7697,166900.0
2009-05-05 10:45:00,21.8,21.82,21.71,21.72,124100.0,16.762,16.7773,16.6928,16.7005,124100.0
2009-05-05 10:50:00,21.72,21.75,21.55,21.64,501500.0,16.7005,16.7235,16.5697,16.6389,501500.0
2009-05-05 10:55:00,21.64,21.7,21.63,21.66,191800.0,16.6389,16.6851,16.6313,16.6543,191800.0
2009-05-05 11:00:00,21.66,21.72,21.65,21.7,120300.0,16.6543,16.7005,16.6466,16.6851,120300.0
2009-05-05 11:05:00,21.7,21.8,21.69,21.78,143200.0,16.6851,16.762,16.6774,16.7466,143200.0
2009-05-05 11:10:00,21.78,21.85,21.74,21.75,190000.0,16.7466,16.8004,16.7158,16.7235,190000.0
2009-05-05 11:15:00,21.76,21.78,21.72,21.73,137000.0,16.7312,16.7466,16.7005,16.7081,137000.0
2009-05-05 11:20:00,21.74,21.75,21.6,21.6,200800.0,16.7158,16.7235,16.6082,16.6082,200800.0
2009-05-05 11:25:00,21.61,21.61,21.57,21.58,300000.0,16.6159,16.6159,16.5851,16.5928,300000.0
2009-05-05 11:30:00,21.58,21.62,21.56,21.59,173600.0,16.5928,16.6236,16.5774,16.6005,173600.0
2009-05-05 11:35:00,21.58,21.7,21.57,21.67,183000.0,16.5928,16.6851,16.5851,16.662,183000.0
2009-05-05 11:40:00,21.68,21.79,21.66,21.78,123400.0,16.6697,16.7543,16.6543,16.7466,123400.0
2009-05-05 11:45:00,21.78,21.79,21.71,21.75,168000.0,16.7466,16.7543,16.6928,16.7235,168000.0
2009-05-05 11:50:00,21.76,21.77,21.67,21.68,120000.0,16.7312,16.7389,16.662,16.6697,120000.0
2009-05-05 11:55:00,21.68,21.72,21.66,21.7,120500.0,16.6697,16.7005,16.6543,16.6851,120500.0
2009-05-05 12:00:00,21.71,21.73,21.66,21.66,92500.0,16.6928,16.7081,16.6543,16.6543,92500.0
2009-05-05 12:05:00,21.66,21.71,21.66,21.71,75100.0,16.6543,16.6928,16.6543,16.6928,75100.0
2009-05-05 12:10:00,21.72,21.72,21.67,21.7,71800.0,16.7005,16.7005,16.662,16.6851,71800.0
2009-05-05 12:15:00,21.69,21.74,21.68,21.74,42200.0,16.6774,16.7158,16.6697,16.7158,42200.0
2009-05-05 12:20:00,21.74,21.76,21.72,21.73,51700.0,16.7158,16.7312,16.7005,16.7081,51700.0
2009-05-05 12:25:00,21.73,21.74,21.72,21.72,37400.0,16.7081,16.7158,16.7005,16.7005,37400.0
2009-05-05 12:30:00,21.73,21.74,21.69,21.7,67700.0,16.7081,16.7158,16.6774,16.6851,67700.0
2009-05-05 12:35:00,21.7,21.7,21.66,21.67,69800.0,16.6851,16.6851,16.6543,16.662,69800.0
2009-05-05 12:40:00,21.67,21.67,21.63,21.65,125100.0,16.662,16.662,16.6313,16.6466,125100.0
2009-05-05 12:45:00,21.65,21.68,21.62,21.67,67100.0,16.6466,16.6697,16.6236,16.662,67100.0
2009-05-05 12:50:00,21.68,21.7,21.65,21.68,81400.0,16.6697,16.6851,16.6466,16.6697,81400.0
2009-05-05 12:55:00,21.69,21.7,21.66,21.66,38200.0,16.6774,16.6851,16.6543,16.6543,38200.0
2009-05-05 13:00:00,21.66,21.73,21.65,21.73,90100.0,16.6543,16.7081,16.6466,16.7081,90100.0
2009-05-05 13:05:00,21.73,21.81,21.73,21.79,75600.0,16.7081,16.7697,16.7081,16.7543,75600.0
2009-05-05 13:10:00,21.8,21.84,21.79,21.81,61300.0,16.762,16.7927,16.7543,16.7697,61300.0
2009-05-05 13:15:00,21.82,21.84,21.75,21.83,87300.0,16.7773,16.7927,16.7235,16.785,87300.0
2009-05-05 13:20:00,21.84,21.87,21.83,21.86,108900.0,16.7927,16.8158,16.785,16.8081,108900.0
2009-05-05 13:25:00,21.87,21.91,21.85,21.88,86300.0,16.8158,16.8465,16.8004,16.8235,86300.0
2009-05-05 13:30:00,21.88,21.89,21.82,21.83,113800.0,16.8235,16.8312,16.7773,16.785,113800.0
2009-05-05 13:35:00,21.83,21.85,21.8,21.85,132300.0,16.785,16.8004,16.762,16.8004,132300.0
2009-05-05 13:40:00,21.85,21.89,21.84,21.86,83800.0,16.8004,16.8312,16.7927,16.8081,83800.0
2009-05-05 13:45:00,21.85,21.92,21.85,21.92,127900.0,16.8004,16.8542,16.8004,16.8542,127900.0
2009-05-05 13:50:00,21.92,22.02,21.92,22.0,240900.0,16.8542,16.9311,16.8542,16.9158,240900.0
2009-05-05 13:55:00,22.0,22.03,22.0,22.01,81200.0,16.9158,16.9388,16.9158,16.9234,81200.0
2009-05-05 14:00:00,22.01,22.02,21.99,21.99,64100.0,16.9234,16.9311,16.9081,16.9081,64100.0
2009-05-05 14:05:00,21.99,22.01,21.97,22.0,112500.0,16.9081,16.9234,16.8927,16.9158,112500.0
2009-05-05 14:10:00,22.01,22.08,22.0,22.08,168900.0,16.9234,16.9773,16.9158,16.9773,168900.0
2009-05-05 14:15:00,22.07,22.13,22.06,22.13,254000.0,16.9696,17.0157,16.9619,17.0157,254000.0
2009-05-05 14:20:00,22.14,22.15,22.02,22.02,129000.0,17.0234,17.0311,16.9311,16.9311,129000.0
2009-05-05 14:25:00,22.01,22.06,21.97,22.01,253900.0,16.9234,16.9619,16.8927,16.9234,253900.0
2009-05-05 14:30:00,22.0,22.04,21.97,21.99,116600.0,16.9158,16.9465,16.8927,16.9081,116600.0
2009-05-05 14:35:00,21.99,22.04,21.96,21.97,192100.0,16.9081,16.9465,16.885,16.8927,192100.0
2009-05-05 14:40:00,21.97,21.97,21.88,21.92,130800.0,16.8927,16.8927,16.8235,16.8542,130800.0
2009-05-05 14:45:00,21.91,21.95,21.89,21.93,149700.0,16.8465,16.8773,16.8312,16.8619,149700.0
2009-05-05 14:50:00,21.93,21.94,21.89,21.9,70300.0,16.8619,16.8696,16.8312,16.8389,70300.0
2009-05-05 14:55:00,21.89,21.94,21.86,21.86,64600.0,16.8312,16.8696,16.8081,16.8081,64600.0
2009-05-05 15:00:00,21.86,21.92,21.84,21.9,109100.0,16.8081,16.8542,16.7927,16.8389,109100.0
2009-05-05 15:05:00,21.9,22.01,21.89,21.99,154800.0,16.8389,16.9234,16.8312,16.9081,154800.0
2009-05-05 15:10:00,21.99,22.05,21.99,22.04,274200.0,16.9081,16.9542,16.9081,16.9465,274200.0
2009-05-05 15:15:00,22.04,22.1,22.02,22.09,143700.0,16.9465,16.9926,16.9311,16.985,143700.0
2009-05-05 15:20:00,22.09,22.11,22.03,22.09,159000.0,16.985,17.0003,16.9388,16.985,159000.0
2009-05-05 15:25:00,22.09,22.1,22.04,22.07,214700.0,16.985,16.9926,16.9465,16.9696,214700.0
2009-05-05 15:30:00,22.08,22.26,22.07,22.25,280600.0,16.9773,17.1157,16.9696,17.108,280600.0
2009-05-05 15:35:00,22.25,22.26,22.16,22.18,193800.0,17.108,17.1157,17.0388,17.0542,193800.0
2009-05-05 15:40:00,22.18,22.2,22.15,22.19,202600.0,17.0542,17.0695,17.0311,17.0618,202600.0
2009-05-05 15:45:00,22.19,22.26,22.19,22.25,199800.0,17.0618,17.1157,17.0618,17.108,199800.0
2009-05-05 15:50:00,22.26,22.27,22.14,22.16,241900.0,17.1157,17.1234,17.0234,17.0388,241900.0
2009-05-05 15:55:00,22.17,22.2,22.11,22.18,408400.0,17.0465,17.0695,17.0003,17.0542,408400.0
2009-05-06 09:30:00,22.72,23.23,22.6,23.19,414800.0,17.4694,17.8615,17.3771,17.8307,414800.0
2009-05-06 09:35:00,23.19,23.3,22.95,23.0,625900.0,17.8307,17.9153,17.6462,17.6846,625900.0
2009-05-06 09:40:00,23.0,23.0,22.8,22.9,341200.0,17.6846,17.6846,17.5309,17.6078,341200.0
2009-05-06 09:45:00,22.91,23.02,22.88,22.9,455500.0,17.6154,17.7,17.5924,17.6078,455500.0
2009-05-06 09:50:00,22.9,23.08,22.89,23.01,273200.0,17.6078,17.7462,17.6001,17.6923,273200.0
2009-05-06 09:55:00,23.01,23.21,23.01,23.14,416600.0,17.6923,17.8461,17.6923,17.7923,416600.0
2009-05-06 10:00:00,23.14,23.15,23.01,23.03,283900.0,17.7923,17.8,17.6923,17.7077,283900.0
2009-05-06 10:05:00,23.01,23.04,22.92,23.0,304400.0,17.6923,17.7154,17.6231,17.6846,304400.0
2009-05-06 10:10:00,22.99,23.06,22.98,23.04,190500.0,17.677,17.7308,17.6693,17.7154,190500.0
2009-05-06 10:15:00,23.04,23.06,22.97,22.98,151200.0,17.7154,17.7308,17.6616,17.6693,151200.0
2009-05-06 10:20:00,22.99,23.04,22.91,22.92,281600.0,17.677,17.7154,17.6154,17.6231,281600.0
2009-05-06 10:25:00,22.92,22.95,22.8,22.8,174400.0,17.6231,17.6462,17.5309,17.5309,174400.0
2009-05-06 10:30:00,22.81,22.93,22.73,22.8,402600.0,17.5386,17.6308,17.477,17.5309,402600.0
2009-05-06 10:35:00,22.8,22.83,22.79,22.81,224900.0,17.5309,17.5539,17.5232,17.5386,224900.0
2009-05-06 10:40:00,22.8,22.86,22.69,22.71,197900.0,17.5309,17.577,17.4463,17.4617,197900.0
2009-05-06 10:45:00,22.7,22.83,22.69,22.77,102700.0,17.454,17.5539,17.4463,17.5078,102700.0
2009-05-06 10:50:00,22.77,22.87,22.76,22.79,132800.0,17.5078,17.5847,17.5001,17.5232,132800.0
2009-05-06 10:55:00,22.79,23.0,22.79,23.0,181000.0,17.5232,17.6846,17.5232,17.6846,181000.0
2009-05-06 11:00:00,22.99,23.09,22.97,23.08,194200.0,17.677,17.7538,17.6616,17.7462,194200.0
2009-05-06 11:05:00,23.09,23.09,22.98,23.0,188200.0,17.7538,17.7538,17.6693,17.6846,188200.0
2009-05-06 11:10:00,23.01,23.02,22.91,22.91,87300.0,17.6923,17.7,17.6154,17.6154,87300.0
2009-05-06 11:15:00,22.91,22.93,22.88,22.89,129200.0,17.6154,17.6308,17.5924,17.6001,129200.0
2009-05-06 11:20:00,22.89,22.96,22.87,22.9,281700.0,17.6001,17.6539,17.5847,17.6078,281700.0
2009-05-06 11:25:00,22.89,22.96,22.86,22.91,186700.0,17.6001,17.6539,17.577,17.6154,186700.0
2009-05-06 11:30:00,22.91,22.92,22.82,22.87,151400.0,17.6154,17.6231,17.5462,17.5847,151400.0
2009-05-06 11:35:00,22.87,22.93,22.86,22.92,66100.0,17.5847,17.6308,17.577,17.6231,66100.0
2009-05-06 11:40:00,22.92,22.95,22.9,22.94,75900.0,17.6231,17.6462,17.6078,17.6385,75900.0
2009-05-06 11:45:00,22.93,22.95,22.91,22.92,60200.0,17.6308,17.6462,17.6154,17.6231,60200.0
2009-05-06 11:50:00,22.92,22.96,22.86,22.88,132800.0,17.6231,17.6539,17.577,17.5924,132800.0
2009-05-06 11:55:00,22.88,23.02,22.88,23.01,115800.0,17.5924,17.7,17.5924,17.6923,115800.0
2009-05-06 12:00:00,23.01,23.05,22.98,23.02,131700.0,17.6923,17.7231,17.6693,17.7,131700.0
2009-05-06 12:05:00,23.02,23.05,22.97,23.0,86100.0,17.7,17.7231,17.6616,17.6846,86100.0
2009-05-06 12:10:00,23.01,23.03,22.99,23.01,63200.0,17.6923,17.7077,17.677,17.6923,63200.0
2009-05-06 12:15:00,23.01,23.12,23.0,23.11,116100.0,17.6923,17.7769,17.6846,17.7692,116100.0
2009-05-06 12:20:00,23.1,23.11,23.06,23.08,124600.0,17.7615,17.7692,17.7308,17.7462,124600.0
2009-05-06 12:25:00,23.09,23.17,23.08,23.15,177500.0,17.7538,17.8154,17.7462,17.8,177500.0
2009-05-06 12:30:00,23.16,23.18,23.09,23.1,140900.0,17.8077,17.823,17.7538,17.7615,140900.0
2009-05-06 12:35:00,23.1,23.11,23.04,23.04,148000.0,17.7615,17.7692,17.7154,17.7154,148000.0
2009-05-06 12:40:00,23.04,23.09,23.02,23.02,115000.0,17.7154,17.7538,17.7,17.7,115000.0
2009-05-06 12:45:00,23.02,23.05,23.0,23.01,114500.0,17.7,17.7231,17.6846,17.6923,114500.0
2009-05-06 12:50:00,23.01,23.03,22.99,22.99,69900.0,17.6923,17.7077,17.677,17.677,69900.0
2009-05-06 12:55:00,23.0,23.01,22.92,22.93,93700.0,17.6846,17.6923,17.6231,17.6308,93700.0
2009-05-06 13:00:00,22.93,22.96,22.92,22.93,110300.0,17.6308,17.6539,17.6231,17.6308,110300.0
2009-05-06 13:05:00,22.92,22.95,22.84,22.84,157100.0,17.6231,17.6462,17.5616,17.5616,157100.0
2009-05-06 13:10:00,22.84,22.87,22.8,22.85,140000.0,17.5616,17.5847,17.5309,17.5693,140000.0
2009-05-06 13:15:00,22.85,22.86,22.83,22.85,81300.0,17.5693,17.577,17.5539,17.5693,81300.0
2009-05-06 13:20:00,22.85,22.93,22.85,22.87,129100.0,17.5693,17.6308,17.5693,17.5847,129100.0
2009-05-06 13:25:00,22.86,22.91,22.84,22.84,102700.0,17.577,17.6154,17.5616,17.5616,102700.0
2009-05-06 13:30:00,22.84,22.92,22.83,22.9,131700.0,17.5616,17.6231,17.5539,17.6078,131700.0
2009-05-06 13:35:00,22.9,22.96,22.89,22.92,224500.0,17.6078,17.6539,17.6001,17.6231,224500.0
2009-05-06 13:40:00,22.92,22.98,22.85,22.9,236600.0,17.6231,17.6693,17.5693,17.6078,236600.0
2009-05-06 13:45:00,22.9,22.98,22.89,22.96,196600.0,17.6078,17.6693,17.6001,17.6539,196600.0
2009-05-06 13:50:00,22.93,23.07,22.93,23.07,181600.0,17.6308,17.7385,17.6308,17.7385,181600.0
2009-05-06 13:55:00,23.06,23.1,23.02,23.07,174000.0,17.7308,17.7615,17.7,17.7385,174000.0
2009-05-06 14:00:00,23.08,23.11,23.03,23.06,95500.0,17.7462,17.7692,17.7077,17.7308,95500.0
2009-05-06 14:05:00,23.05,23.08,23.0,23.05,144900.0,17.7231,17.7462,17.6846,17.7231,144900.0
2009-05-06 14:10:00,23.06,23.09,23.04,23.07,111000.0,17.7308,17.7538,17.7154,17.7385,111000.0
2009-05-06 14:15:00,23.08,23.11,23.03,23.04,165300.0,17.7462,17.7692,17.7077,17.7154,165300.0
2009-05-06 14:20:00,23.05,23.07,23.04,23.07,74400.0,17.7231,17.7385,17.7154,17.7385,74400.0
2009-05-06 14:25:00,23.06,23.11,23.04,23.08,124000.0,17.7308,17.7692,17.7154,17.7462,124000.0
2009-05-06 14:30:00,23.07,23.13,23.07,23.09,158700.0,17.7385,17.7846,17.7385,17.7538,158700.0
2009-05-06 14:35:00,23.09,23.11,23.07,23.08,66100.0,17.7538,17.7692,17.7385,17.7462,66100.0
2009-05-06 14:40:00,23.09,23.1,23.04,23.1,119300.0,17.7538,17.7615,17.7154,17.7615,119300.0
2009-05-06 14:45:00,23.09,23.19,23.09,23.17,185900.0,17.7538,17.8307,17.7538,17.8154,185900.0
2009-05-06 14:50:00,23.18,23.19,23.16,23.19,119100.0,17.823,17.8307,17.8077,17.8307,119100.0
2009-05-06 14:55:00,23.19,23.26,23.13,23.16,288100.0,17.8307,17.8846,17.7846,17.8077,288100.0
2009-05-06 15:00:00,23.16,23.21,23.14,23.17,168300.0,17.8077,17.8461,17.7923,17.8154,168300.0
2009-05-06 15:05:00,23.16,23.2,23.13,23.19,205400.0,17.8077,17.8384,17.7846,17.8307,205400.0
2009-05-06 15:10:00,23.18,23.19,23.11,23.12,195400.0,17.823,17.8307,17.7692,17.7769,195400.0
2009-05-06 15:15:00,23.12,23.13,23.06,23.11,178500.0,17.7769,17.7846,17.7308,17.7692,178500.0
2009-05-06 15:20:00,23.11,23.13,23.02,23.03,312000.0,17.7692,17.7846,17.7,17.7077,312000.0
2009-05-06 15:25:00,23.03,23.07,23.0,23.06,261600.0,17.7077,17.7385,17.6846,17.7308,261600.0
2009-05-06 15:30:00,23.06,23.11,23.04,23.08,247400.0,17.7308,17.7692,17.7154,17.7462,247400.0
2009-05-06 15:35:00,23.08,23.09,23.01,23.03,313100.0,17.7462,17.7538,17.6923,17.7077,313100.0
2009-05-06 15:40:00,23.04,23.07,23.0,23.04,288400.0,17.7154,17.7385,17.6846,17.7154,288400.0
2009-05-06 15:45:00,23.03,23.05,22.98,23.05,340900.0,17.7077,17.7231,17.6693,17.7231,340900.0
2009-05-06 15:50:00,23.05,23.12,23.02,23.04,296900.0,17.7231,17.7769,17.7,17.7154,296900.0
2009-05-06 15:55:00,23.04,23.16,23.03,23.14,657700.0,17.7154,17.8077,17.7077,17.7923,657700.0
2009-05-07 09:30:00,24.24,24.24,23.71,23.8,619100.0,18.6381,18.6381,18.2306,18.2998,619100.0
2009-05-07 09:35:00,23.8,23.83,23.58,23.64,340200.0,18.2998,18.3228,18.1306,18.1767,340200.0
2009-05-07 09:40:00,23.63,23.7,23.5,23.61,355300.0,18.1691,18.2229,18.0691,18.1537,355300.0
2009-05-07 09:45:00,23.6,23.69,23.45,23.46,462100.0,18.146,18.2152,18.0307,18.0383,462100.0
2009-05-07 09:50:00,23.45,23.6,23.42,23.59,467900.0,18.0307,18.146,18.0076,18.1383,467900.0
2009-05-07 09:55:00,23.6,23.63,23.48,23.55,499000.0,18.146,18.1691,18.0537,18.1075,499000.0
2009-05-07 10:00:00,23.55,23.61,23.44,23.45,207300.0,18.1075,18.1537,18.023,18.0307,207300.0
2009-05-07 10:05:00,23.45,23.45,23.3,23.4,420300.0,18.0307,18.0307,17.9153,17.9922,420300.0
2009-05-07 10:10:00,23.41,23.42,23.29,23.33,217800.0,17.9999,18.0076,17.9076,17.9384,217800.0
2009-05-07 10:15:00,23.33,23.39,23.29,23.36,285400.0,17.9384,17.9845,17.9076,17.9615,285400.0
2009-05-07 10:20:00,23.35,23.35,23.19,23.21,196400.0,17.9538,17.9538,17.8307,17.8461,196400.0
2009-05-07 10:25:00,23.21,23.21,22.97,22.99,347900.0,17.8461,17.8461,17.6616,17.677,347900.0
2009-05-07 10:30:00,22.99,23.05,22.88,22.97,332800.0,17.677,17.7231,17.5924,17.6616,332800.0
2009-05-07 10:35:00,22.96,23.06,22.88,23.04,328300.0,17.6539,17.7308,17.5924,17.7154,328300.0
2009-05-07 10:40:00,23.05,23.11,22.99,23.02,203300.0,17.7231,17.7692,17.677,17.7,203300.0
2009-05-07 10:45:00,23.01,23.2,23.01,23.2,159200.0,17.6923,17.8384,17.6923,17.8384,159200.0
2009-05-07 10:50:00,23.2,23.26,23.18,23.23,193500.0,17.8384,17.8846,17.823,17.8615,193500.0
2009-05-07 10:55:00,23.24,23.26,23.16,23.19,161000.0,17.8692,17.8846,17.8077,17.8307,161000.0
2009-05-07 11:00:00,23.19,23.24,23.03,23.03,196700.0,17.8307,17.8692,17.7077,17.7077,196700.0
2009-05-07 11:05:00,23.03,23.05,22.85,22.87,217900.0,17.7077,17.7231,17.5693,17.5847,217900.0
2009-05-07 11:10:00,22.88,22.89,22.78,22.78,82300.0,17.5924,17.6001,17.5155,17.5155,82300.0
2009-05-07 11:15:00,22.79,22.83,22.74,22.81,186200.0,17.5232,17.5539,17.4847,17.5386,186200.0
2009-05-07 11:20:00,22.81,22.86,22.77,22.8,220000.0,17.5386,17.577,17.5078,17.5309,220000.0
2009-05-07 11:25:00,22.81,22.84,22.78,22.79,128500.0,17.5386,17.5616,17.5155,17.5232,128500.0
2009-05-07 11:30:00,22.8,22.8,22.73,22.76,172300.0,17.5309,17.5309,17.477,17.5001,172300.0
2009-05-07 11:35:00,22.75,22.79,22.75,22.76,104500.0,17.4924,17.5232,17.4924,17.5001,104500.0
2009-05-07 11:40:00,22.76,22.83,22.75,22.82,93700.0,17.5001,17.5539,17.4924,17.5462,93700.0
2009-05-07 11:45:00,22.81,22.89,22.77,22.89,98800.0,17.5386,17.6001,17.5078,17.6001,98800.0
2009-05-07 11:50:00,22.89,23.05,22.88,23.02,98500.0,17.6001,17.7231,17.5924,17.7,98500.0
2009-05-07 11:55:00,23.02,23.02,22.93,22.96,91200.0,17.7,17.7,17.6308,17.6539,91200.0
2009-05-07 12:00:00,22.95,22.96,22.84,22.85,92800.0,17.6462,17.6539,17.5616,17.5693,92800.0
2009-05-07 12:05:00,22.84,22.85,22.77,22.79,37800.0,17.5616,17.5693,17.5078,17.5232,37800.0
2009-05-07 12:10:00,22.79,22.8,22.77,22.79,47700.0,17.5232,17.5309,17.5078,17.5232,47700.0
2009-05-07 12:15:00,22.79,22.83,22.78,22.81,43100.0,17.5232,17.5539,17.5155,17.5386,43100.0
2009-05-07 12:20:00,22.8,22.85,22.77,22.82,83800.0,17.5309,17.5693,17.5078,17.5462,83800.0
2009-05-07 12:25:00,22.82,22.82,22.75,22.79,85700.0,17.5462,17.5462,17.4924,17.5232,85700.0
2009-05-07 12:30:00,22.8,22.83,22.79,22.8,68800.0,17.5309,17.5539,17.5232,17.5309,68800.0
2009-05-07 12:35:00,22.8,22.81,22.78,22.79,73900.0,17.5309,17.5386,17.5155,17.5232,73900.0
2009-05-07 12:40:00,22.79,22.93,22.79,22.91,107900.0,17.5232,17.6308,17.5232,17.6154,107900.0
2009-05-07 12:45:00,22.92,22.95,22.9,22.92,69400.0,17.6231,17.6462,17.6078,17.6231,69400.0
2009-05-07 12:50:00,22.93,22.93,22.79,22.81,70600.0,17.6308,17.6308,17.5232,17.5386,70600.0
2009-05-07 12:55:00,22.81,22.83,22.8,22.8,47000.0,17.5386,17.5539,17.5309,17.5309,47000.0
2009-05-07 13:00:00,22.8,22.83,22.7,22.73,185500.0,17.5309,17.5539,17.454,17.477,185500.0
2009-05-07 13:05:00,22.73,22.73,22.66,22.7,137600.0,17.477,17.477,17.4232,17.454,137600.0
2009-05-07 13:10:00,22.7,22.74,22.66,22.66,82900.0,17.454,17.4847,17.4232,17.4232,82900.0
2009-05-07 13:15:00,22.66,22.68,22.58,22.59,109900.0,17.4232,17.4386,17.3617,17.3694,109900.0
2009-05-07 13:20:00,22.59,22.62,22.47,22.47,259800.0,17.3694,17.3925,17.2771,17.2771,259800.0
2009-05-07 13:25:00,22.47,22.49,22.38,22.39,181500.0,17.2771,17.2925,17.2079,17.2156,181500.0
2009-05-07 13:30:00,22.38,22.4,22.27,22.31,179000.0,17.2079,17.2233,17.1234,17.1541,179000.0
2009-05-07 13:35:00,22.29,22.36,22.26,22.34,155900.0,17.1387,17.1926,17.1157,17.1772,155900.0
2009-05-07 13:40:00,22.34,22.35,22.27,22.35,158100.0,17.1772,17.1849,17.1234,17.1849,158100.0
2009-05-07 13:45:00,22.35,22.36,22.33,22.35,117500.0,17.1849,17.1926,17.1695,17.1849,117500.0
2009-05-07 13:50:00,22.35,22.37,22.3,22.35,102400.0,17.1849,17.2002,17.1464,17.1849,102400.0
2009-05-07 13:55:00,22.35,22.45,22.33,22.44,131400.0,17.1849,17.2618,17.1695,17.2541,131400.0
2009-05-07 14:00:00,22.44,22.46,22.39,22.44,118800.0,17.2541,17.2694,17.2156,17.2541,118800.0
2009-05-07 14:05:00,22.45,22.5,22.45,22.48,119400.0,17.2618,17.3002,17.2618,17.2848,119400.0
2009-05-07 14:10:00,22.48,22.5,22.33,22.36,100100.0,17.2848,17.3002,17.1695,17.1926,100100.0
2009-05-07 14:15:00,22.36,22.38,22.31,22.33,145200.0,17.1926,17.2079,17.1541,17.1695,145200.0
2009-05-07 14:20:00,22.33,22.39,22.31,22.39,149400.0,17.1695,17.2156,17.1541,17.2156,149400.0
2009-05-07 14:25:00,22.39,22.47,22.38,22.47,101900.0,17.2156,17.2771,17.2079,17.2771,101900.0
2009-05-07 14:30:00,22.46,22.47,22.29,22.29,93300.0,17.2694,17.2771,17.1387,17.1387,93300.0
2009-05-07 14:35:00,22.3,22.33,22.21,22.23,131000.0,17.1464,17.1695,17.0772,17.0926,131000.0
2009-05-07 14:40:00,22.24,22.24,22.19,22.2,130400.0,17.1003,17.1003,17.0618,17.0695,130400.0
2009-05-07 14:45:00,22.19,22.28,22.16,22.27,115100.0,17.0618,17.131,17.0388,17.1234,115100.0
2009-05-07 14:50:00,22.26,22.31,22.19,22.19,116900.0,17.1157,17.1541,17.0618,17.0618,116900.0
2009-05-07 14:55:00,22.18,22.3,22.16,22.3,115200.0,17.0542,17.1464,17.0388,17.1464,115200.0
2009-05-07 15:00:00,22.3,22.36,22.26,22.32,256500.0,17.1464,17.1926,17.1157,17.1618,256500.0
2009-05-07 15:05:00,22.31,22.32,22.23,22.29,222900.0,17.1541,17.1618,17.0926,17.1387,222900.0
2009-05-07 15:10:00,22.3,22.33,22.25,22.3,295700.0,17.1464,17.1695,17.108,17.1464,295700.0
2009-05-07 15:15:00,22.31,22.39,22.27,22.37,209100.0,17.1541,17.2156,17.1234,17.2002,209100.0
2009-05-07 15:20:00,22.37,22.44,22.34,22.35,199600.0,17.2002,17.2541,17.1772,17.1849,199600.0
2009-05-07 15:25:00,22.36,22.54,22.35,22.5,155800.0,17.1926,17.331,17.1849,17.3002,155800.0
2009-05-07 15:30:00,22.49,22.5,22.3,22.34,324900.0,17.2925,17.3002,17.1464,17.1772,324900.0
2009-05-07 15:35:00,22.34,22.47,22.32,22.46,297800.0,17.1772,17.2771,17.1618,17.2694,297800.0
2009-05-07 15:40:00,22.46,22.57,22.41,22.55,355600.0,17.2694,17.354,17.231,17.3386,355600.0
2009-05-07 15:45:00,22.55,22.6,22.53,22.6,256700.0,17.3386,17.3771,17.3233,17.3771,256700.0
2009-05-07 15:50:00,22.6,22.62,22.47,22.58,330400.0,17.3771,17.3925,17.2771,17.3617,330400.0
2009-05-07 15:55:00,22.58,22.6,22.53,22.54,442200.0,17.3617,17.3771,17.3233,17.331,442200.0
2009-05-08 09:30:00,22.94,23.29,22.87,23.17,420400.0,17.6385,17.9076,17.5847,17.8154,420400.0
2009-05-08 09:35:00,23.17,23.29,23.11,23.18,401100.0,17.8154,17.9076,17.7692,17.823,401100.0
2009-05-08 09:40:00,23.19,23.24,23.08,23.15,473700.0,17.8307,17.8692,17.7462,17.8,473700.0
2009-05-08 09:45:00,23.15,23.25,23.07,23.18,469600.0,17.8,17.8769,17.7385,17.823,469600.0
2009-05-08 09:50:00,23.18,23.2,23.11,23.11,243700.0,17.823,17.8384,17.7692,17.7692,243700.0
2009-05-08 09:55:00,23.12,23.15,22.94,22.94,446400.0,17.7769,17.8,17.6385,17.6385,446400.0
2009-05-08 10:00:00,22.95,23.0,22.83,22.91,441100.0,17.6462,17.6846,17.5539,17.6154,441100.0
2009-05-08 10:05:00,22.92,22.92,22.8,22.82,287900.0,17.6231,17.6231,17.5309,17.5462,287900.0
2009-05-08 10:10:00,22.83,22.9,22.74,22.89,198300.0,17.5539,17.6078,17.4847,17.6001,198300.0
2009-05-08 10:15:00,22.89,22.89,22.7,22.85,252100.0,17.6001,17.6001,17.454,17.5693,252100.0
2009-05-08 10:20:00,22.85,22.85,22.72,22.78,250800.0,17.5693,17.5693,17.4694,17.5155,250800.0
2009-05-08 10:25:00,22.78,22.82,22.7,22.79,241500.0,17.5155,17.5462,17.454,17.5232,241500.0
2009-05-08 10:30:00,22.79,22.98,22.75,22.96,231700.0,17.5232,17.6693,17.4924,17.6539,231700.0
2009-05-08 10:35:00,22.95,22.96,22.8,22.9,216000.0,17.6462,17.6539,17.5309,17.6078,216000.0
2009-05-08 10:40:00,22.92,22.95,22.88,22.92,164000.0,17.6231,17.6462,17.5924,17.6231,164000.0
2009-05-08 10:45:00,22.92,23.01,22.87,22.88,170300.0,17.6231,17.6923,17.5847,17.5924,170300.0
2009-05-08 10:50:00,22.88,22.88,22.77,22.85,208300.0,17.5924,17.5924,17.5078,17.5693,208300.0
2009-05-08 10:55:00,22.86,22.98,22.85,22.93,249500.0,17.577,17.6693,17.5693,17.6308,249500.0
2009-05-08 11:00:00,22.93,23.12,22.93,23.09,253900.0,17.6308,17.7769,17.6308,17.7538,253900.0
2009-05-08 11:05:00,23.09,23.12,23.04,23.12,145900.0,17.7538,17.7769,17.7154,17.7769,145900.0
2009-05-08 11:10:00,23.12,23.16,23.08,23.15,145700.0,17.7769,17.8077,17.7462,17.8,145700.0
2009-05-08 11:15:00,23.15,23.2,23.12,23.18,146100.0,17.8,17.8384,17.7769,17.823,146100.0
2009-05-08 11:20:00,23.19,23.24,23.06,23.07,151500.0,17.8307,17.8692,17.7308,17.7385,151500.0
2009-05-08 11:25:00,23.06,23.11,22.96,23.0,198200.0,17.7308,17.7692,17.6539,17.6846,198200.0
2009-05-08 11:30:00,22.99,23.06,22.96,22.97,84800.0,17.677,17.7308,17.6539,17.6616,84800.0
2009-05-08 11:35:00,22.97,23.08,22.97,23.07,97800.0,17.6616,17.7462,17.6616,17.7385,97800.0
2009-05-08 11:40:00,23.07,23.19,23.04,23.16,116200.0,17.7385,17.8307,17.7154,17.8077,116200.0
2009-05-08 11:45:00,23.15,23.23,23.15,23.22,153900.0,17.8,17.8615,17.8,17.8538,153900.0
2009-05-08 11:50:00,23.22,23.27,23.22,23.26,139000.0,17.8538,17.8923,17.8538,17.8846,139000.0
2009-05-08 11:55:00,23.26,23.34,23.25,23.34,136400.0,17.8846,17.9461,17.8769,17.9461,136400.0
2009-05-08 12:00:00,23.34,23.38,23.31,23.36,94300.0,17.9461,17.9768,17.923,17.9615,94300.0
2009-05-08 12:05:00,23.36,23.42,23.31,23.32,111600.0,17.9615,18.0076,17.923,17.9307,111600.0
2009-05-08 12:10:00,23.32,23.45,23.31,23.44,123700.0,17.9307,18.0307,17.923,18.023,123700.0
2009-05-08 12:15:00,23.44,23.57,23.43,23.57,172200.0,18.023,18.1229,18.0153,18.1229,172200.0
2009-05-08 12:20:00,23.57,23.58,23.47,23.48,117600.0,18.1229,18.1306,18.046,18.0537,117600.0
2009-05-08 12:25:00,23.48,23.49,23.4,23.4,104200.0,18.0537,18.0614,17.9922,17.9922,104200.0
2009-05-08 12:30:00,23.41,23.49,23.41,23.47,96800.0,17.9999,18.0614,17.9999,18.046,96800.0
2009-05-08 12:35:00,23.48,23.56,23.46,23.56,82600.0,18.0537,18.1152,18.0383,18.1152,82600.0
2009-05-08 12:40:00,23.56,23.59,23.55,23.56,97100.0,18.1152,18.1383,18.1075,18.1152,97100.0
2009-05-08 12:45:00,23.56,23.57,23.39,23.39,217000.0,18.1152,18.1229,17.9845,17.9845,217000.0
2009-05-08 12:50:00,23.39,23.44,23.38,23.43,78200.0,17.9845,18.023,17.9768,18.0153,78200.0
2009-05-08 12:55:00,23.43,23.56,23.43,23.51,127200.0,18.0153,18.1152,18.0153,18.0768,127200.0
2009-05-08 13:00:00,23.52,23.53,23.48,23.5,92100.0,18.0845,18.0922,18.0537,18.0691,92100.0
2009-05-08 13:05:00,23.5,23.5,23.4,23.46,91300.0,18.0691,18.0691,17.9922,18.0383,91300.0
2009-05-08 13:10:00,23.46,23.46,23.35,23.39,145900.0,18.0383,18.0383,17.9538,17.9845,145900.0
2009-05-08 13:15:00,23.38,23.4,23.31,23.33,124500.0,17.9768,17.9922,17.923,17.9384,124500.0
2009-05-08 13:20:00,23.33,23.39,23.32,23.33,254000.0,17.9384,17.9845,17.9307,17.9384,254000.0
2009-05-08 13:25:00,23.34,23.36,23.29,23.3,137100.0,17.9461,17.9615,17.9076,17.9153,137100.0
2009-05-08 13:30:00,23.31,23.31,23.2,23.24,184800.0,17.923,17.923,17.8384,17.8692,184800.0
2009-05-08 13:35:00,23.24,23.26,23.19,23.22,120700.0,17.8692,17.8846,17.8307,17.8538,120700.0
2009-05-08 13:40:00,23.22,23.24,23.18,23.23,77600.0,17.8538,17.8692,17.823,17.8615,77600.0
2009-05-08 13:45:00,23.23,23.25,23.19,23.21,307200.0,17.8615,17.8769,17.8307,17.8461,307200.0
2009-05-08 13:50:00,23.22,23.25,23.17,23.25,158200.0,17.8538,17.8769,17.8154,17.8769,158200.0
2009-05-08 13:55:00,23.25,23.3,23.19,23.22,131000.0,17.8769,17.9153,17.8307,17.8538,131000.0
2009-05-08 14:00:00,23.22,23.32,23.22,23.31,119000.0,17.8538,17.9307,17.8538,17.923,119000.0
2009-05-08 14:05:00,23.32,23.33,23.24,23.27,107000.0,17.9307,17.9384,17.8692,17.8923,107000.0
2009-05-08 14:10:00,23.27,23.4,23.27,23.34,200400.0,17.8923,17.9922,17.8923,17.9461,200400.0
2009-05-08 14:15:00,23.34,23.4,23.34,23.39,150700.0,17.9461,17.9922,17.9461,17.9845,150700.0
2009-05-08 14:20:00,23.39,23.42,23.36,23.39,282600.0,17.9845,18.0076,17.9615,17.9845,282600.0
2009-05-08 14:25:00,23.38,23.4,23.33,23.37,154900.0,17.9768,17.9922,17.9384,17.9691,154900.0
2009-05-08 14:30:00,23.37,23.44,23.34,23.42,382200.0,17.9691,18.023,17.9461,18.0076,382200.0
2009-05-08 14:35:00,23.42,23.42,23.37,23.38,120300.0,18.0076,18.0076,17.9691,17.9768,120300.0
2009-05-08 14:40:00,23.38,23.42,23.37,23.4,289100.0,17.9768,18.0076,17.9691,17.9922,289100.0
2009-05-08 14:45:00,23.4,23.55,23.39,23.54,294000.0,17.9922,18.1075,17.9845,18.0999,294000.0
2009-05-08 14:50:00,23.54,23.56,23.47,23.49,172100.0,18.0999,18.1152,18.046,18.0614,172100.0
2009-05-08 14:55:00,23.49,23.5,23.44,23.44,180800.0,18.0614,18.0691,18.023,18.023,180800.0
2009-05-08 15:00:00,23.45,23.48,23.43,23.44,208200.0,18.0307,18.0537,18.0153,18.023,208200.0
2009-05-08 15:05:00,23.44,23.44,23.36,23.36,245100.0,18.023,18.023,17.9615,17.9615,245100.0
2009-05-08 15:10:00,23.35,23.43,23.35,23.4,321800.0,17.9538,18.0153,17.9538,17.9922,321800.0
2009-05-08 15:15:00,23.4,23.42,23.35,23.37,338200.0,17.9922,18.0076,17.9538,17.9691,338200.0
2009-05-08 15:20:00,23.37,23.42,23.31,23.37,301300.0,17.9691,18.0076,17.923,17.9691,301300.0
2009-05-08 15:25:00,23.37,23.41,23.25,23.25,141000.0,17.9691,17.9999,17.8769,17.8769,141000.0
2009-05-08 15:30:00,23.25,23.29,23.2,23.24,257800.0,17.8769,17.9076,17.8384,17.8692,257800.0
2009-05-08 15:35:00,23.23,23.26,23.15,23.17,207300.0,17.8615,17.8846,17.8,17.8154,207300.0
2009-05-08 15:40:00,23.17,23.34,23.17,23.3,424200.0,17.8154,17.9461,17.8154,17.9153,424200.0
2009-05-08 15:45:00,23.31,23.33,23.26,23.27,301200.0,17.923,17.9384,17.8846,17.8923,301200.0
2009-05-08 15:50:00,23.26,23.3,23.16,23.25,399400.0,17.8846,17.9153,17.8077,17.8769,399400.0
2009-05-08 15:55:00,23.25,23.39,23.23,23.31,597000.0,17.8769,17.9845,17.8615,17.923,597000.0
2009-05-11 09:30:00,23.04,23.04,22.58,22.83,253800.0,17.7154,17.7154,17.3617,17.5539,253800.0
2009-05-11 09:35:00,22.82,22.84,22.53,22.62,427700.0,17.5462,17.5616,17.3233,17.3925,427700.0
2009-05-11 09:40:00,22.63,22.73,22.51,22.56,277800.0,17.4002,17.477,17.3079,17.3463,277800.0
2009-05-11 09:45:00,22.55,22.56,22.43,22.46,364100.0,17.3386,17.3463,17.2464,17.2694,364100.0
2009-05-11 09:50:00,22.47,22.5,22.42,22.45,239400.0,17.2771,17.3002,17.2387,17.2618,239400.0
2009-05-11 09:55:00,22.44,22.48,22.38,22.43,232900.0,17.2541,17.2848,17.2079,17.2464,232900.0
2009-05-11 10:00:00,22.44,22.45,22.36,22.42,243900.0,17.2541,17.2618,17.1926,17.2387,243900.0
2009-05-11 10:05:00,22.41,22.5,22.4,22.46,288300.0,17.231,17.3002,17.2233,17.2694,288300.0
2009-05-11 10:10:00,22.45,22.64,22.44,22.58,427200.0,17.2618,17.4078,17.2541,17.3617,427200.0
2009-05-11 10:15:00,22.57,22.62,22.5,22.61,232900.0,17.354,17.3925,17.3002,17.3848,232900.0
2009-05-11 10:20:00,22.61,22.75,22.55,22.58,161600.0,17.3848,17.4924,17.3386,17.3617,161600.0
2009-05-11 10:25:00,22.58,22.65,22.5,22.5,167300.0,17.3617,17.4155,17.3002,17.3002,167300.0
2009-05-11 10:30:00,22.5,22.59,22.44,22.55,149900.0,17.3002,17.3694,17.2541,17.3386,149900.0
2009-05-11 10:35:00,22.55,22.69,22.52,22.6,143500.0,17.3386,17.4463,17.3156,17.3771,143500.0
2009-05-11 10:40:00,22.6,22.73,22.57,22.72,106300.0,17.3771,17.477,17.354,17.4694,106300.0
2009-05-11 10:45:00,22.72,22.72,22.65,22.68,100600.0,17.4694,17.4694,17.4155,17.4386,100600.0
2009-05-11 10:50:00,22.69,22.69,22.58,22.6,105000.0,17.4463,17.4463,17.3617,17.3771,105000.0
2009-05-11 10:55:00,22.59,22.6,22.52,22.53,136800.0,17.3694,17.3771,17.3156,17.3233,136800.0
2009-05-11 11:00:00,22.52,22.61,22.5,22.5,149700.0,17.3156,17.3848,17.3002,17.3002,149700.0
2009-05-11 11:05:00,22.51,22.58,22.48,22.54,110700.0,17.3079,17.3617,17.2848,17.331,110700.0
2009-05-11 11:10:00,22.54,22.63,22.5,22.61,170100.0,17.331,17.4002,17.3002,17.3848,170100.0
2009-05-11 11:15:00,22.61,22.72,22.6,22.6,176300.0,17.3848,17.4694,17.3771,17.3771,176300.0
2009-05-11 11:20:00,22.61,22.61,22.53,22.57,95200.0,17.3848,17.3848,17.3233,17.354,95200.0
2009-05-11 11:25:00,22.56,22.59,22.53,22.56,97200.0,17.3463,17.3694,17.3233,17.3463,97200.0
2009-05-11 11:30:00,22.56,22.59,22.44,22.46,164300.0,17.3463,17.3694,17.2541,17.2694,164300.0
2009-05-11 11:35:00,22.46,22.47,22.42,22.45,139500.0,17.2694,17.2771,17.2387,17.2618,139500.0
2009-05-11 11:40:00,22.45,22.47,22.4,22.47,149500.0,17.2618,17.2771,17.2233,17.2771,149500.0
2009-05-11 11:45:00,22.46,22.55,22.43,22.54,162000.0,17.2694,17.3386,17.2464,17.331,162000.0
2009-05-11 11:50:00,22.53,22.55,22.45,22.47,137500.0,17.3233,17.3386,17.2618,17.2771,137500.0
2009-05-11 11:55:00,22.47,22.51,22.43,22.45,130300.0,17.2771,17.3079,17.2464,17.2618,130300.0
2009-05-11 12:00:00,22.45,22.45,22.38,22.43,74100.0,17.2618,17.2618,17.2079,17.2464,74100.0
2009-05-11 12:05:00,22.43,22.47,22.39,22.4,75700.0,17.2464,17.2771,17.2156,17.2233,75700.0
2009-05-11 12:10:00,22.39,22.44,22.38,22.38,98800.0,17.2156,17.2541,17.2079,17.2079,98800.0
2009-05-11 12:15:00,22.39,22.44,22.37,22.44,95800.0,17.2156,17.2541,17.2002,17.2541,95800.0
2009-05-11 12:20:00,22.44,22.46,22.35,22.37,127900.0,17.2541,17.2694,17.1849,17.2002,127900.0
2009-05-11 12:25:00,22.36,22.49,22.36,22.39,62400.0,17.1926,17.2925,17.1926,17.2156,62400.0
2009-05-11 12:30:00,22.38,22.41,22.33,22.34,110900.0,17.2079,17.231,17.1695,17.1772,110900.0
2009-05-11 12:35:00,22.35,22.43,22.31,22.42,76300.0,17.1849,17.2464,17.1541,17.2387,76300.0
2009-05-11 12:40:00,22.41,22.43,22.38,22.42,105300.0,17.231,17.2464,17.2079,17.2387,105300.0
2009-05-11 12:45:00,22.42,22.45,22.33,22.33,55300.0,17.2387,17.2618,17.1695,17.1695,55300.0
2009-05-11 12:50:00,22.32,22.35,22.29,22.29,77800.0,17.1618,17.1849,17.1387,17.1387,77800.0
2009-05-11 12:55:00,22.29,22.37,22.28,22.31,55200.0,17.1387,17.2002,17.131,17.1541,55200.0
2009-05-11 13:00:00,22.3,22.31,22.25,22.25,68200.0,17.1464,17.1541,17.108,17.108,68200.0
2009-05-11 13:05:00,22.25,22.29,22.24,22.27,170300.0,17.108,17.1387,17.1003,17.1234,170300.0
2009-05-11 13:10:00,22.27,22.38,22.26,22.38,180700.0,17.1234,17.2079,17.1157,17.2079,180700.0
2009-05-11 13:15:00,22.38,22.44,22.34,22.44,116600.0,17.2079,17.2541,17.1772,17.2541,116600.0
2009-05-11 13:20:00,22.43,22.49,22.42,22.48,135100.0,17.2464,17.2925,17.2387,17.2848,135100.0
2009-05-11 13:25:00,22.47,22.53,22.43,22.51,85500.0,17.2771,17.3233,17.2464,17.3079,85500.0
2009-05-11 13:30:00,22.51,22.51,22.45,22.49,80100.0,17.3079,17.3079,17.2618,17.2925,80100.0
2009-05-11 13:35:00,22.49,22.6,22.43,22.58,133500.0,17.2925,17.3771,17.2464,17.3617,133500.0
2009-05-11 13:40:00,22.59,22.59,22.5,22.52,45900.0,17.3694,17.3694,17.3002,17.3156,45900.0
2009-05-11 13:45:00,22.52,22.52,22.47,22.48,33800.0,17.3156,17.3156,17.2771,17.2848,33800.0
2009-05-11 13:50:00,22.47,22.5,22.46,22.48,69500.0,17.2771,17.3002,17.2694,17.2848,69500.0
2009-05-11 13:55:00,22.49,22.49,22.4,22.45,79400.0,17.2925,17.2925,17.2233,17.2618,79400.0
2009-05-11 14:00:00,22.45,22.46,22.34,22.36,160200.0,17.2618,17.2694,17.1772,17.1926,160200.0
2009-05-11 14:05:00,22.37,22.44,22.34,22.42,92900.0,17.2002,17.2541,17.1772,17.2387,92900.0
2009-05-11 14:10:00,22.42,22.51,22.42,22.49,129100.0,17.2387,17.3079,17.2387,17.2925,129100.0
2009-05-11 14:15:00,22.49,22.5,22.4,22.43,271100.0,17.2925,17.3002,17.2233,17.2464,271100.0
2009-05-11 14:20:00,22.42,22.43,22.34,22.41,280400.0,17.2387,17.2464,17.1772,17.231,280400.0
2009-05-11 14:25:00,22.4,22.41,22.33,22.33,228800.0,17.2233,17.231,17.1695,17.1695,228800.0
2009-05-11 14:30:00,22.34,22.35,22.3,22.31,148200.0,17.1772,17.1849,17.1464,17.1541,148200.0
2009-05-11 14:35:00,22.3,22.33,22.21,22.26,252800.0,17.1464,17.1695,17.0772,17.1157,252800.0
2009-05-11 14:40:00,22.27,22.28,22.21,22.26,240800.0,17.1234,17.131,17.0772,17.1157,240800.0
2009-05-11 14:45:00,22.26,22.28,22.23,22.27,150500.0,17.1157,17.131,17.0926,17.1234,150500.0
2009-05-11 14:50:00,22.27,22.4,22.26,22.31,181200.0,17.1234,17.2233,17.1157,17.1541,181200.0
2009-05-11 14:55:00,22.31,22.31,22.23,22.26,249700.0,17.1541,17.1541,17.0926,17.1157,249700.0
2009-05-11 15:00:00,22.26,22.31,22.2,22.22,241200.0,17.1157,17.1541,17.0695,17.0849,241200.0
2009-05-11 15:05:00,22.22,22.32,22.21,22.3,144800.0,17.0849,17.1618,17.0772,17.1464,144800.0
2009-05-11 15:10:00,22.3,22.34,22.25,22.29,199700.0,17.1464,17.1772,17.108,17.1387,199700.0
2009-05-11 15:15:00,22.29,22.32,22.27,22.29,201300.0,17.1387,17.1618,17.1234,17.1387,201300.0
2009-05-11 15:20:00,22.28,22.33,22.22,22.23,199600.0,17.131,17.1695,17.0849,17.0926,199600.0
2009-05-11 15:25:00,22.24,22.31,22.23,22.3,230700.0,17.1003,17.1541,17.0926,17.1464,230700.0
2009-05-11 15:30:00,22.29,22.3,22.25,22.25,164700.0,17.1387,17.1464,17.108,17.108,164700.0
2009-05-11 15:35:00,22.24,22.28,22.23,22.27,137900.0,17.1003,17.131,17.0926,17.1234,137900.0
2009-05-11 15:40:00,22.27,22.32,22.22,22.3,359800.0,17.1234,17.1618,17.0849,17.1464,359800.0
2009-05-11 15:45:00,22.3,22.37,22.25,22.34,359000.0,17.1464,17.2002,17.108,17.1772,359000.0
2009-05-11 15:50:00,22.34,22.36,22.25,22.32,357100.0,17.1772,17.1926,17.108,17.1618,357100.0
2009-05-11 15:55:00,22.32,22.33,22.24,22.28,611700.0,17.1618,17.1695,17.1003,17.131,611700.0
2009-05-12 09:30:00,22.52,22.6,22.4,22.55,326300.0,17.3156,17.3771,17.2233,17.3386,326300.0
2009-05-12 09:35:00,22.53,22.59,22.36,22.38,397300.0,17.3233,17.3694,17.1926,17.2079,397300.0
2009-05-12 09:40:00,22.37,22.43,22.3,22.32,362100.0,17.2002,17.2464,17.1464,17.1618,362100.0
2009-05-12 09:45:00,22.33,22.36,22.1,22.15,696100.0,17.1695,17.1926,16.9926,17.0311,696100.0
2009-05-12 09:50:00,22.14,22.38,22.03,22.38,532300.0,17.0234,17.2079,16.9388,17.2079,532300.0
2009-05-12 09:55:00,22.37,22.56,22.29,22.53,409300.0,17.2002,17.3463,17.1387,17.3233,409300.0
2009-05-12 10:00:00,22.53,22.9,22.52,22.83,985100.0,17.3233,17.6078,17.3156,17.5539,985100.0
2009-05-12 10:05:00,22.82,22.86,22.76,22.79,445600.0,17.5462,17.577,17.5001,17.5232,445600.0
2009-05-12 10:10:00,22.78,22.78,22.62,22.62,320500.0,17.5155,17.5155,17.3925,17.3925,320500.0
2009-05-12 10:15:00,22.62,22.69,22.57,22.61,277400.0,17.3925,17.4463,17.354,17.3848,277400.0
2009-05-12 10:20:00,22.6,22.67,22.51,22.62,224600.0,17.3771,17.4309,17.3079,17.3925,224600.0
2009-05-12 10:25:00,22.61,22.63,22.51,22.53,206200.0,17.3848,17.4002,17.3079,17.3233,206200.0
2009-05-12 10:30:00,22.53,22.55,22.43,22.47,244400.0,17.3233,17.3386,17.2464,17.2771,244400.0
2009-05-12 10:35:00,22.46,22.54,22.45,22.5,252600.0,17.2694,17.331,17.2618,17.3002,252600.0
2009-05-12 10:40:00,22.5,22.6,22.38,22.6,170600.0,17.3002,17.3771,17.2079,17.3771,170600.0
2009-05-12 10:45:00,22.6,22.65,22.59,22.64,107300.0,17.3771,17.4155,17.3694,17.4078,107300.0
2009-05-12 10:50:00,22.65,22.65,22.45,22.45,204000.0,17.4155,17.4155,17.2618,17.2618,204000.0
2009-05-12 10:55:00,22.46,22.52,22.4,22.52,171600.0,17.2694,17.3156,17.2233,17.3156,171600.0
2009-05-12 11:00:00,22.51,22.53,22.49,22.5,136400.0,17.3079,17.3233,17.2925,17.3002,136400.0
2009-05-12 11:05:00,22.5,22.55,22.49,22.49,137700.0,17.3002,17.3386,17.2925,17.2925,137700.0
2009-05-12 11:10:00,22.49,22.57,22.48,22.55,229600.0,17.2925,17.354,17.2848,17.3386,229600.0
2009-05-12 11:15:00,22.55,22.6,22.46,22.56,169900.0,17.3386,17.3771,17.2694,17.3463,169900.0
2009-05-12 11:20:00,22.56,22.58,22.44,22.46,224400.0,17.3463,17.3617,17.2541,17.2694,224400.0
2009-05-12 11:25:00,22.45,22.53,22.45,22.51,132900.0,17.2618,17.3233,17.2618,17.3079,132900.0
2009-05-12 11:30:00,22.5,22.57,22.48,22.55,151900.0,17.3002,17.354,17.2848,17.3386,151900.0
2009-05-12 11:35:00,22.56,22.63,22.56,22.59,153400.0,17.3463,17.4002,17.3463,17.3694,153400.0
2009-05-12 11:40:00,22.58,22.65,22.57,22.65,179300.0,17.3617,17.4155,17.354,17.4155,179300.0
2009-05-12 11:45:00,22.65,22.65,22.59,22.61,269000.0,17.4155,17.4155,17.3694,17.3848,269000.0
2009-05-12 11:50:00,22.6,22.63,22.49,22.54,250000.0,17.3771,17.4002,17.2925,17.331,250000.0
2009-05-12 11:55:00,22.55,22.57,22.5,22.57,204900.0,17.3386,17.354,17.3002,17.354,204900.0
2009-05-12 12:00:00,22.57,22.62,22.56,22.62,126700.0,17.354,17.3925,17.3463,17.3925,126700.0
2009-05-12 12:05:00,22.62,22.65,22.52,22.53,149900.0,17.3925,17.4155,17.3156,17.3233,149900.0
2009-05-12 12:10:00,22.52,22.56,22.5,22.52,169900.0,17.3156,17.3463,17.3002,17.3156,169900.0
2009-05-12 12:15:00,22.52,22.53,22.35,22.35,236700.0,17.3156,17.3233,17.1849,17.1849,236700.0
2009-05-12 12:20:00,22.35,22.36,22.25,22.25,275400.0,17.1849,17.1926,17.108,17.108,275400.0
2009-05-12 12:25:00,22.25,22.38,22.25,22.38,230600.0,17.108,17.2079,17.108,17.2079,230600.0
2009-05-12 12:30:00,22.37,22.4,22.33,22.33,138000.0,17.2002,17.2233,17.1695,17.1695,138000.0
2009-05-12 12:35:00,22.33,22.33,22.26,22.31,162900.0,17.1695,17.1695,17.1157,17.1541,162900.0
2009-05-12 12:40:00,22.32,22.34,22.23,22.28,139300.0,17.1618,17.1772,17.0926,17.131,139300.0
2009-05-12 12:45:00,22.28,22.36,22.27,22.34,131300.0,17.131,17.1926,17.1234,17.1772,131300.0
2009-05-12 12:50:00,22.35,22.35,22.29,22.29,186600.0,17.1849,17.1849,17.1387,17.1387,186600.0
2009-05-12 12:55:00,22.3,22.3,22.17,22.2,174800.0,17.1464,17.1464,17.0465,17.0695,174800.0
2009-05-12 13:00:00,22.19,22.34,22.19,22.33,136100.0,17.0618,17.1772,17.0618,17.1695,136100.0
2009-05-12 13:05:00,22.34,22.4,22.33,22.4,174800.0,17.1772,17.2233,17.1695,17.2233,174800.0
2009-05-12 13:10:00,22.4,22.43,22.36,22.41,219800.0,17.2233,17.2464,17.1926,17.231,219800.0
2009-05-12 13:15:00,22.41,22.5,22.4,22.5,90200.0,17.231,17.3002,17.2233,17.3002,90200.0
2009-05-12 13:20:00,22.49,22.59,22.49,22.59,93800.0,17.2925,17.3694,17.2925,17.3694,93800.0
2009-05-12 13:25:00,22.59,22.62,22.54,22.58,198900.0,17.3694,17.3925,17.331,17.3617,198900.0
2009-05-12 13:30:00,22.58,22.58,22.53,22.53,32800.0,17.3617,17.3617,17.3233,17.3233,32800.0
2009-05-12 13:35:00,22.53,22.7,22.53,22.66,154500.0,17.3233,17.454,17.3233,17.4232,154500.0
2009-05-12 13:40:00,22.66,22.66,22.57,22.57,109500.0,17.4232,17.4232,17.354,17.354,109500.0
2009-05-12 13:45:00,22.57,22.66,22.57,22.66,135700.0,17.354,17.4232,17.354,17.4232,135700.0
2009-05-12 13:50:00,22.66,22.69,22.63,22.64,139000.0,17.4232,17.4463,17.4002,17.4078,139000.0
2009-05-12 13:55:00,22.64,22.65,22.54,22.54,169700.0,17.4078,17.4155,17.331,17.331,169700.0
2009-05-12 14:00:00,22.53,22.57,22.5,22.55,231400.0,17.3233,17.354,17.3002,17.3386,231400.0
2009-05-12 14:05:00,22.55,22.6,22.52,22.59,170500.0,17.3386,17.3771,17.3156,17.3694,170500.0
2009-05-12 14:10:00,22.58,22.61,22.55,22.6,148400.0,17.3617,17.3848,17.3386,17.3771,148400.0
2009-05-12 14:15:00,22.6,22.66,22.6,22.64,182700.0,17.3771,17.4232,17.3771,17.4078,182700.0
2009-05-12 14:20:00,22.63,22.75,22.63,22.7,366300.0,17.4002,17.4924,17.4002,17.454,366300.0
2009-05-12 14:25:00,22.69,22.73,22.66,22.68,156400.0,17.4463,17.477,17.4232,17.4386,156400.0
2009-05-12 14:30:00,22.68,22.7,22.62,22.7,233700.0,17.4386,17.454,17.3925,17.454,233700.0
2009-05-12 14:35:00,22.71,22.8,22.66,22.8,144100.0,17.4617,17.5309,17.4232,17.5309,144100.0
2009-05-12 14:40:00,22.8,22.92,22.8,22.88,392100.0,17.5309,17.6231,17.5309,17.5924,392100.0
2009-05-12 14:45:00,22.88,22.88,22.81,22.85,243600.0,17.5924,17.5924,17.5386,17.5693,243600.0
2009-05-12 14:50:00,22.85,22.96,22.85,22.93,232700.0,17.5693,17.6539,17.5693,17.6308,232700.0
2009-05-12 14:55:00,22.93,23.05,22.93,22.95,459600.0,17.6308,17.7231,17.6308,17.6462,459600.0
2009-05-12 15:00:00,22.97,23.06,22.93,22.99,343700.0,17.6616,17.7308,17.6308,17.677,343700.0
2009-05-12 15:05:00,23.0,23.09,22.95,23.08,254800.0,17.6846,17.7538,17.6462,17.7462,254800.0
2009-05-12 15:10:00,23.07,23.09,23.03,23.06,405600.0,17.7385,17.7538,17.7077,17.7308,405600.0
2009-05-12 15:15:00,23.06,23.18,23.06,23.12,376100.0,17.7308,17.823,17.7308,17.7769,376100.0
2009-05-12 15:20:00,23.12,23.21,23.08,23.21,363800.0,17.7769,17.8461,17.7462,17.8461,363800.0
2009-05-12 15:25:00,23.21,23.32,23.19,23.23,549700.0,17.8461,17.9307,17.8307,17.8615,549700.0
2009-05-12 15:30:00,23.22,23.26,23.04,23.05,495500.0,17.8538,17.8846,17.7154,17.7231,495500.0
2009-05-12 15:35:00,23.05,23.07,22.93,22.94,572200.0,17.7231,17.7385,17.6308,17.6385,572200.0
2009-05-12 15:40:00,22.95,22.96,22.88,22.91,522800.0,17.6462,17.6539,17.5924,17.6154,522800.0
2009-05-12 15:45:00,22.91,22.99,22.91,22.94,315300.0,17.6154,17.677,17.6154,17.6385,315300.0
2009-05-12 15:50:00,22.94,23.0,22.89,22.92,458600.0,17.6385,17.6846,17.6001,17.6231,458600.0
2009-05-12 15:55:00,22.91,23.0,22.86,22.99,609900.0,17.6154,17.6846,17.577,17.677,609900.0
2009-05-13 09:30:00,22.46,22.54,22.26,22.37,210800.0,17.2694,17.331,17.1157,17.2002,210800.0
2009-05-13 09:35:00,22.37,22.4,22.16,22.24,299900.0,17.2002,17.2233,17.0388,17.1003,299900.0
2009-05-13 09:40:00,22.23,22.38,22.13,22.16,292600.0,17.0926,17.2079,17.0157,17.0388,292600.0
2009-05-13 09:45:00,22.17,22.2,22.05,22.06,338700.0,17.0465,17.0695,16.9542,16.9619,338700.0
2009-05-13 09:50:00,22.06,22.1,21.95,22.1,409900.0,16.9619,16.9926,16.8773,16.9926,409900.0
2009-05-13 09:55:00,22.09,22.11,22.02,22.03,198900.0,16.985,17.0003,16.9311,16.9388,198900.0
2009-05-13 10:00:00,22.03,22.03,21.86,22.02,273100.0,16.9388,16.9388,16.8081,16.9311,273100.0
2009-05-13 10:05:00,22.03,22.06,21.92,21.97,232900.0,16.9388,16.9619,16.8542,16.8927,232900.0
2009-05-13 10:10:00,21.97,22.09,21.95,22.08,231200.0,16.8927,16.985,16.8773,16.9773,231200.0
2009-05-13 10:15:00,22.09,22.15,21.94,21.99,316900.0,16.985,17.0311,16.8696,16.9081,316900.0
2009-05-13 10:20:00,21.98,22.02,21.9,21.96,211000.0,16.9004,16.9311,16.8389,16.885,211000.0
2009-05-13 10:25:00,21.97,22.13,21.94,22.13,267400.0,16.8927,17.0157,16.8696,17.0157,267400.0
2009-05-13 10:30:00,22.13,22.23,22.07,22.17,637100.0,17.0157,17.0926,16.9696,17.0465,637100.0
2009-05-13 10:35:00,22.16,22.45,22.15,22.34,419900.0,17.0388,17.2618,17.0311,17.1772,419900.0
2009-05-13 10:40:00,22.33,22.33,22.22,22.22,292500.0,17.1695,17.1695,17.0849,17.0849,292500.0
2009-05-13 10:45:00,22.22,22.24,22.15,22.23,274500.0,17.0849,17.1003,17.0311,17.0926,274500.0
2009-05-13 10:50:00,22.24,22.24,22.05,22.14,230200.0,17.1003,17.1003,16.9542,17.0234,230200.0
2009-05-13 10:55:00,22.13,22.16,22.06,22.06,176200.0,17.0157,17.0388,16.9619,16.9619,176200.0
2009-05-13 11:00:00,22.07,22.17,22.01,22.16,305800.0,16.9696,17.0465,16.9234,17.0388,305800.0
2009-05-13 11:05:00,22.16,22.21,22.02,22.05,231800.0,17.0388,17.0772,16.9311,16.9542,231800.0
2009-05-13 11:10:00,22.04,22.13,22.0,22.01,222400.0,16.9465,17.0157,16.9158,16.9234,222400.0
2009-05-13 11:15:00,22.0,22.05,21.96,22.04,262600.0,16.9158,16.9542,16.885,16.9465,262600.0
2009-05-13 11:20:00,22.04,22.12,22.03,22.11,123200.0,16.9465,17.008,16.9388,17.0003,123200.0
2009-05-13 11:25:00,22.11,22.11,21.95,21.96,125300.0,17.0003,17.0003,16.8773,16.885,125300.0
2009-05-13 11:30:00,21.95,21.96,21.87,21.95,214000.0,16.8773,16.885,16.8158,16.8773,214000.0
2009-05-13 11:35:00,21.95,22.02,21.94,21.94,232000.0,16.8773,16.9311,16.8696,16.8696,232000.0
2009-05-13 11:40:00,21.94,21.99,21.92,21.98,183200.0,16.8696,16.9081,16.8542,16.9004,183200.0
2009-05-13 11:45:00,21.99,22.04,21.98,22.03,105600.0,16.9081,16.9465,16.9004,16.9388,105600.0
2009-05-13 11:50:00,22.03,22.1,22.03,22.09,145900.0,16.9388,16.9926,16.9388,16.985,145900.0
2009-05-13 11:55:00,22.1,22.1,22.04,22.05,109000.0,16.9926,16.9926,16.9465,16.9542,109000.0
2009-05-13 12:00:00,22.04,22.09,22.01,22.04,125500.0,16.9465,16.985,16.9234,16.9465,125500.0
2009-05-13 12:05:00,22.04,22.18,22.04,22.18,161800.0,16.9465,17.0542,16.9465,17.0542,161800.0
2009-05-13 12:10:00,22.17,22.21,22.15,22.2,144200.0,17.0465,17.0772,17.0311,17.0695,144200.0
2009-05-13 12:15:00,22.2,22.2,22.13,22.15,113600.0,17.0695,17.0695,17.0157,17.0311,113600.0
2009-05-13 12:20:00,22.15,22.15,22.06,22.08,55700.0,17.0311,17.0311,16.9619,16.9773,55700.0
2009-05-13 12:25:00,22.08,22.08,22.01,22.02,93700.0,16.9773,16.9773,16.9234,16.9311,93700.0
2009-05-13 12:30:00,22.02,22.02,21.92,21.97,178100.0,16.9311,16.9311,16.8542,16.8927,178100.0
2009-05-13 12:35:00,21.96,21.97,21.88,21.88,96000.0,16.885,16.8927,16.8235,16.8235,96000.0
2009-05-13 12:40:00,21.88,21.93,21.87,21.87,79600.0,16.8235,16.8619,16.8158,16.8158,79600.0
2009-05-13 12:45:00,21.86,21.87,21.82,21.82,69400.0,16.8081,16.8158,16.7773,16.7773,69400.0
2009-05-13 12:50:00,21.82,21.87,21.76,21.77,162200.0,16.7773,16.8158,16.7312,16.7389,162200.0
2009-05-13 12:55:00,21.76,21.76,21.67,21.68,139000.0,16.7312,16.7312,16.662,16.6697,139000.0
2009-05-13 13:00:00,21.68,21.77,21.65,21.77,121700.0,16.6697,16.7389,16.6466,16.7389,121700.0
2009-05-13 13:05:00,21.76,21.77,21.69,21.69,148900.0,16.7312,16.7389,16.6774,16.6774,148900.0
2009-05-13 13:10:00,21.69,21.74,21.66,21.73,90700.0,16.6774,16.7158,16.6543,16.7081,90700.0
2009-05-13 13:15:00,21.74,21.77,21.7,21.7,81700.0,16.7158,16.7389,16.6851,16.6851,81700.0
2009-05-13 13:20:00,21.7,21.73,21.66,21.68,86900.0,16.6851,16.7081,16.6543,16.6697,86900.0
2009-05-13 13:25:00,21.68,21.71,21.62,21.62,127900.0,16.6697,16.6928,16.6236,16.6236,127900.0
2009-05-13 13:30:00,21.62,21.62,21.56,21.6,109500.0,16.6236,16.6236,16.5774,16.6082,109500.0
2009-05-13 13:35:00,21.61,21.73,21.6,21.73,145200.0,16.6159,16.7081,16.6082,16.7081,145200.0
2009-05-13 13:40:00,21.73,21.76,21.72,21.72,136500.0,16.7081,16.7312,16.7005,16.7005,136500.0
2009-05-13 13:45:00,21.72,21.8,21.68,21.8,115800.0,16.7005,16.762,16.6697,16.762,115800.0
2009-05-13 13:50:00,21.8,21.89,21.79,21.83,167400.0,16.762,16.8312,16.7543,16.785,167400.0
2009-05-13 13:55:00,21.83,21.91,21.8,21.89,103300.0,16.785,16.8465,16.762,16.8312,103300.0
2009-05-13 14:00:00,21.89,21.92,21.74,21.77,155900.0,16.8312,16.8542,16.7158,16.7389,155900.0
2009-05-13 14:05:00,21.77,21.78,21.73,21.75,117400.0,16.7389,16.7466,16.7081,16.7235,117400.0
2009-05-13 14:10:00,21.76,21.87,21.75,21.84,171900.0,16.7312,16.8158,16.7235,16.7927,171900.0
2009-05-13 14:15:00,21.83,21.85,21.68,21.68,138800.0,16.785,16.8004,16.6697,16.6697,138800.0
2009-05-13 14:20:00,21.68,21.72,21.66,21.68,276100.0,16.6697,16.7005,16.6543,16.6697,276100.0
2009-05-13 14:25:00,21.68,21.77,21.67,21.74,176100.0,16.6697,16.7389,16.662,16.7158,176100.0
2009-05-13 14:30:00,21.74,21.74,21.69,21.69,85700.0,16.7158,16.7158,16.6774,16.6774,85700.0
2009-05-13 14:35:00,21.69,21.73,21.68,21.73,72000.0,16.6774,16.7081,16.6697,16.7081,72000.0
2009-05-13 14:40:00,21.72,21.73,21.68,21.69,59000.0,16.7005,16.7081,16.6697,16.6774,59000.0
2009-05-13 14:45:00,21.68,21.69,21.66,21.67,48900.0,16.6697,16.6774,16.6543,16.662,48900.0
2009-05-13 14:50:00,21.68,21.74,21.66,21.73,87600.0,16.6697,16.7158,16.6543,16.7081,87600.0
2009-05-13 14:55:00,21.73,21.88,21.73,21.86,152800.0,16.7081,16.8235,16.7081,16.8081,152800.0
2009-05-13 15:00:00,21.87,21.87,21.78,21.79,216100.0,16.8158,16.8158,16.7466,16.7543,216100.0
2009-05-13 15:05:00,21.79,21.87,21.78,21.86,281100.0,16.7543,16.8158,16.7466,16.8081,281100.0
2009-05-13 15:10:00,21.86,21.91,21.85,21.88,375000.0,16.8081,16.8465,16.8004,16.8235,375000.0
2009-05-13 15:15:00,21.88,21.88,21.81,21.83,184200.0,16.8235,16.8235,16.7697,16.785,184200.0
2009-05-13 15:20:00,21.83,21.93,21.82,21.93,429700.0,16.785,16.8619,16.7773,16.8619,429700.0
2009-05-13 15:25:00,21.93,21.95,21.86,21.86,347200.0,16.8619,16.8773,16.8081,16.8081,347200.0
2009-05-13 15:30:00,21.86,21.99,21.86,21.99,304200.0,16.8081,16.9081,16.8081,16.9081,304200.0
2009-05-13 15:35:00,21.99,21.99,21.96,21.98,231500.0,16.9081,16.9081,16.885,16.9004,231500.0
2009-05-13 15:40:00,21.98,21.98,21.83,21.88,429700.0,16.9004,16.9004,16.785,16.8235,429700.0
2009-05-13 15:45:00,21.88,21.99,21.88,21.97,449800.0,16.8235,16.9081,16.8235,16.8927,449800.0
2009-05-13 15:50:00,21.97,21.99,21.89,21.91,553700.0,16.8927,16.9081,16.8312,16.8465,553700.0
2009-05-13 15:55:00,21.91,21.92,21.85,21.92,876500.0,16.8465,16.8542,16.8004,16.8542,876500.0
2009-05-14 09:30:00,21.72,21.76,21.46,21.61,188800.0,16.7005,16.7312,16.5005,16.6159,188800.0
2009-05-14 09:35:00,21.61,21.97,21.6,21.61,401600.0,16.6159,16.8927,16.6082,16.6159,401600.0
2009-05-14 09:40:00,21.6,21.77,21.57,21.66,193400.0,16.6082,16.7389,16.5851,16.6543,193400.0
2009-05-14 09:45:00,21.65,21.7,21.44,21.44,343800.0,16.6466,16.6851,16.4852,16.4852,343800.0
2009-05-14 09:50:00,21.44,21.44,21.32,21.35,325600.0,16.4852,16.4852,16.3929,16.416,325600.0
2009-05-14 09:55:00,21.35,21.36,21.25,21.35,282200.0,16.416,16.4237,16.3391,16.416,282200.0
2009-05-14 10:00:00,21.36,21.53,21.34,21.52,397100.0,16.4237,16.5544,16.4083,16.5467,397100.0
2009-05-14 10:05:00,21.53,21.71,21.46,21.6,429100.0,16.5544,16.6928,16.5005,16.6082,429100.0
2009-05-14 10:10:00,21.6,21.74,21.54,21.67,446700.0,16.6082,16.7158,16.5621,16.662,446700.0
2009-05-14 10:15:00,21.67,21.78,21.59,21.68,387300.0,16.662,16.7466,16.6005,16.6697,387300.0
2009-05-14 10:20:00,21.69,21.72,21.6,21.65,267300.0,16.6774,16.7005,16.6082,16.6466,267300.0
2009-05-14 10:25:00,21.65,21.67,21.5,21.51,193900.0,16.6466,16.662,16.5313,16.539,193900.0
2009-05-14 10:30:00,21.52,21.69,21.51,21.66,232700.0,16.5467,16.6774,16.539,16.6543,232700.0
2009-05-14 10:35:00,21.66,21.76,21.58,21.59,199400.0,16.6543,16.7312,16.5928,16.6005,199400.0
2009-05-14 10:40:00,21.59,21.65,21.56,21.58,244900.0,16.6005,16.6466,16.5774,16.5928,244900.0
2009-05-14 10:45:00,21.57,21.58,21.51,21.57,245500.0,16.5851,16.5928,16.539,16.5851,245500.0
2009-05-14 10:50:00,21.57,21.67,21.53,21.62,340800.0,16.5851,16.662,16.5544,16.6236,340800.0
2009-05-14 10:55:00,21.62,21.67,21.59,21.67,96800.0,16.6236,16.662,16.6005,16.662,96800.0
2009-05-14 11:00:00,21.65,21.75,21.65,21.72,154300.0,16.6466,16.7235,16.6466,16.7005,154300.0
2009-05-14 11:05:00,21.73,21.82,21.73,21.78,140200.0,16.7081,16.7773,16.7081,16.7466,140200.0
2009-05-14 11:10:00,21.77,21.91,21.77,21.88,144100.0,16.7389,16.8465,16.7389,16.8235,144100.0
2009-05-14 11:15:00,21.88,21.99,21.88,21.96,189100.0,16.8235,16.9081,16.8235,16.885,189100.0
2009-05-14 11:20:00,21.96,21.97,21.85,21.85,179300.0,16.885,16.8927,16.8004,16.8004,179300.0
2009-05-14 11:25:00,21.86,21.91,21.82,21.83,175300.0,16.8081,16.8465,16.7773,16.785,175300.0
2009-05-14 11:30:00,21.82,21.84,21.79,21.79,118600.0,16.7773,16.7927,16.7543,16.7543,118600.0
2009-05-14 11:35:00,21.8,21.83,21.77,21.81,155500.0,16.762,16.785,16.7389,16.7697,155500.0
2009-05-14 11:40:00,21.81,21.94,21.81,21.85,274200.0,16.7697,16.8696,16.7697,16.8004,274200.0
2009-05-14 11:45:00,21.85,21.85,21.77,21.8,247400.0,16.8004,16.8004,16.7389,16.762,247400.0
2009-05-14 11:50:00,21.8,21.86,21.79,21.8,159500.0,16.762,16.8081,16.7543,16.762,159500.0
2009-05-14 11:55:00,21.8,21.84,21.76,21.78,136700.0,16.762,16.7927,16.7312,16.7466,136700.0
2009-05-14 12:00:00,21.78,21.93,21.76,21.92,120500.0,16.7466,16.8619,16.7312,16.8542,120500.0
2009-05-14 12:05:00,21.92,22.0,21.91,22.0,234100.0,16.8542,16.9158,16.8465,16.9158,234100.0
2009-05-14 12:10:00,22.0,22.06,21.99,22.06,150700.0,16.9158,16.9619,16.9081,16.9619,150700.0
2009-05-14 12:15:00,22.06,22.08,22.0,22.05,129600.0,16.9619,16.9773,16.9158,16.9542,129600.0
2009-05-14 12:20:00,22.05,22.1,22.04,22.1,78500.0,16.9542,16.9926,16.9465,16.9926,78500.0
2009-05-14 12:25:00,22.1,22.11,22.0,22.0,109400.0,16.9926,17.0003,16.9158,16.9158,109400.0
2009-05-14 12:30:00,22.0,22.08,22.0,22.06,108300.0,16.9158,16.9773,16.9158,16.9619,108300.0
2009-05-14 12:35:00,22.06,22.1,22.05,22.08,101500.0,16.9619,16.9926,16.9542,16.9773,101500.0
2009-05-14 12:40:00,22.07,22.08,21.91,21.91,117900.0,16.9696,16.9773,16.8465,16.8465,117900.0
2009-05-14 12:45:00,21.91,21.95,21.88,21.94,133600.0,16.8465,16.8773,16.8235,16.8696,133600.0
2009-05-14 12:50:00,21.93,22.0,21.93,22.0,112300.0,16.8619,16.9158,16.8619,16.9158,112300.0
2009-05-14 12:55:00,21.99,22.01,21.88,21.88,92300.0,16.9081,16.9234,16.8235,16.8235,92300.0
2009-05-14 13:00:00,21.89,21.92,21.86,21.92,67600.0,16.8312,16.8542,16.8081,16.8542,67600.0
2009-05-14 13:05:00,21.92,21.97,21.91,21.96,87200.0,16.8542,16.8927,16.8465,16.885,87200.0
2009-05-14 13:10:00,21.97,21.99,21.9,21.9,109500.0,16.8927,16.9081,16.8389,16.8389,109500.0
2009-05-14 13:15:00,21.9,21.91,21.86,21.86,58200.0,16.8389,16.8465,16.8081,16.8081,58200.0
2009-05-14 13:20:00,21.86,21.89,21.86,21.87,31500.0,16.8081,16.8312,16.8081,16.8158,31500.0
2009-05-14 13:25:00,21.87,21.88,21.82,21.84,63300.0,16.8158,16.8235,16.7773,16.7927,63300.0
2009-05-14 13:30:00,21.83,21.92,21.83,21.92,100500.0,16.785,16.8542,16.785,16.8542,100500.0
2009-05-14 13:35:00,21.91,22.0,21.91,21.99,84200.0,16.8465,16.9158,16.8465,16.9081,84200.0
2009-05-14 13:40:00,21.99,22.0,21.93,21.94,58100.0,16.9081,16.9158,16.8619,16.8696,58100.0
2009-05-14 13:45:00,21.94,21.99,21.92,21.99,108900.0,16.8696,16.9081,16.8542,16.9081,108900.0
2009-05-14 13:50:00,21.99,22.02,21.97,21.98,214700.0,16.9081,16.9311,16.8927,16.9004,214700.0
2009-05-14 13:55:00,21.98,22.0,21.86,21.89,111000.0,16.9004,16.9158,16.8081,16.8312,111000.0
2009-05-14 14:00:00,21.87,22.0,21.87,21.96,149400.0,16.8158,16.9158,16.8158,16.885,149400.0
2009-05-14 14:05:00,21.96,22.08,21.95,22.06,203800.0,16.885,16.9773,16.8773,16.9619,203800.0
2009-05-14 14:10:00,22.06,22.09,22.01,22.01,166600.0,16.9619,16.985,16.9234,16.9234,166600.0
2009-05-14 14:15:00,22.02,22.06,22.02,22.05,96600.0,16.9311,16.9619,16.9311,16.9542,96600.0
2009-05-14 14:20:00,22.05,22.08,22.03,22.04,390700.0,16.9542,16.9773,16.9388,16.9465,390700.0
2009-05-14 14:25:00,22.03,22.04,21.95,22.02,181600.0,16.9388,16.9465,16.8773,16.9311,181600.0
2009-05-14 14:30:00,22.01,22.02,21.91,21.95,253600.0,16.9234,16.9311,16.8465,16.8773,253600.0
2009-05-14 14:35:00,21.94,22.06,21.92,22.04,191000.0,16.8696,16.9619,16.8542,16.9465,191000.0
2009-05-14 14:40:00,22.05,22.05,21.95,21.96,302400.0,16.9542,16.9542,16.8773,16.885,302400.0
2009-05-14 14:45:00,21.96,21.98,21.86,21.91,215300.0,16.885,16.9004,16.8081,16.8465,215300.0
2009-05-14 14:50:00,21.91,21.91,21.83,21.83,105500.0,16.8465,16.8465,16.785,16.785,105500.0
2009-05-14 14:55:00,21.83,21.84,21.79,21.83,145000.0,16.785,16.7927,16.7543,16.785,145000.0
2009-05-14 15:00:00,21.83,21.89,21.82,21.86,163700.0,16.785,16.8312,16.7773,16.8081,163700.0
2009-05-14 15:05:00,21.86,21.86,21.76,21.76,233000.0,16.8081,16.8081,16.7312,16.7312,233000.0
2009-05-14 15:10:00,21.77,21.78,21.73,21.75,211900.0,16.7389,16.7466,16.7081,16.7235,211900.0
2009-05-14 15:15:00,21.76,21.89,21.72,21.86,193800.0,16.7312,16.8312,16.7005,16.8081,193800.0
2009-05-14 15:20:00,21.87,21.89,21.76,21.8,232100.0,16.8158,16.8312,16.7312,16.762,232100.0
2009-05-14 15:25:00,21.8,21.88,21.79,21.85,124500.0,16.762,16.8235,16.7543,16.8004,124500.0
2009-05-14 15:30:00,21.84,21.84,21.69,21.72,135800.0,16.7927,16.7927,16.6774,16.7005,135800.0
2009-05-14 15:35:00,21.72,21.79,21.67,21.73,226200.0,16.7005,16.7543,16.662,16.7081,226200.0
2009-05-14 15:40:00,21.73,21.85,21.73,21.8,316200.0,16.7081,16.8004,16.7081,16.762,316200.0
2009-05-14 15:45:00,21.8,21.89,21.8,21.86,277500.0,16.762,16.8312,16.762,16.8081,277500.0
2009-05-14 15:50:00,21.86,21.91,21.82,21.82,334600.0,16.8081,16.8465,16.7773,16.7773,334600.0
2009-05-14 15:55:00,21.82,21.84,21.75,21.77,424200.0,16.7773,16.7927,16.7235,16.7389,424200.0
2009-05-15 09:30:00,21.56,21.73,21.43,21.73,575400.0,16.5774,16.7081,16.4775,16.7081,575400.0
2009-05-15 09:35:00,21.74,22.05,21.71,21.79,448000.0,16.7158,16.9542,16.6928,16.7543,448000.0
2009-05-15 09:40:00,21.79,21.8,21.6,21.75,307800.0,16.7543,16.762,16.6082,16.7235,307800.0
2009-05-15 09:45:00,21.75,21.8,21.64,21.7,175900.0,16.7235,16.762,16.6389,16.6851,175900.0
2009-05-15 09:50:00,21.69,21.73,21.63,21.65,222500.0,16.6774,16.7081,16.6313,16.6466,222500.0
2009-05-15 09:55:00,21.65,21.65,21.41,21.43,204000.0,16.6466,16.6466,16.4621,16.4775,204000.0
2009-05-15 10:00:00,21.43,21.44,21.2,21.3,359100.0,16.4775,16.4852,16.3006,16.3775,359100.0
2009-05-15 10:05:00,21.3,21.42,21.22,21.41,193400.0,16.3775,16.4698,16.316,16.4621,193400.0
2009-05-15 10:10:00,21.42,21.45,21.29,21.36,151800.0,16.4698,16.4929,16.3698,16.4237,151800.0
2009-05-15 10:15:00,21.35,21.56,21.31,21.55,212800.0,16.416,16.5774,16.3852,16.5697,212800.0
2009-05-15 10:20:00,21.55,21.65,21.53,21.62,168200.0,16.5697,16.6466,16.5544,16.6236,168200.0
2009-05-15 10:25:00,21.62,21.74,21.61,21.7,185300.0,16.6236,16.7158,16.6159,16.6851,185300.0
2009-05-15 10:30:00,21.7,21.84,21.63,21.84,196600.0,16.6851,16.7927,16.6313,16.7927,196600.0
2009-05-15 10:35:00,21.84,21.9,21.82,21.87,180600.0,16.7927,16.8389,16.7773,16.8158,180600.0
2009-05-15 10:40:00,21.86,21.91,21.73,21.77,188000.0,16.8081,16.8465,16.7081,16.7389,188000.0
2009-05-15 10:45:00,21.76,21.78,21.66,21.67,149600.0,16.7312,16.7466,16.6543,16.662,149600.0
2009-05-15 10:50:00,21.67,21.7,21.56,21.59,128200.0,16.662,16.6851,16.5774,16.6005,128200.0
2009-05-15 10:55:00,21.59,21.6,21.5,21.5,138000.0,16.6005,16.6082,16.5313,16.5313,138000.0
2009-05-15 11:00:00,21.5,21.54,21.45,21.48,193300.0,16.5313,16.5621,16.4929,16.5159,193300.0
2009-05-15 11:05:00,21.49,21.51,21.42,21.42,133300.0,16.5236,16.539,16.4698,16.4698,133300.0
2009-05-15 11:10:00,21.43,21.48,21.4,21.47,265400.0,16.4775,16.5159,16.4544,16.5082,265400.0
2009-05-15 11:15:00,21.46,21.48,21.4,21.41,89600.0,16.5005,16.5159,16.4544,16.4621,89600.0
2009-05-15 11:20:00,21.4,21.42,21.37,21.37,101700.0,16.4544,16.4698,16.4313,16.4313,101700.0
2009-05-15 11:25:00,21.37,21.38,21.32,21.35,123400.0,16.4313,16.439,16.3929,16.416,123400.0
2009-05-15 11:30:00,21.34,21.35,21.28,21.29,116700.0,16.4083,16.416,16.3621,16.3698,116700.0
2009-05-15 11:35:00,21.28,21.29,21.11,21.13,296100.0,16.3621,16.3698,16.2314,16.2468,296100.0
2009-05-15 11:40:00,21.12,21.13,21.06,21.11,172900.0,16.2391,16.2468,16.193,16.2314,172900.0
2009-05-15 11:45:00,21.12,21.17,21.09,21.12,197200.0,16.2391,16.2776,16.2161,16.2391,197200.0
2009-05-15 11:50:00,21.13,21.18,21.11,21.18,121900.0,16.2468,16.2853,16.2314,16.2853,121900.0
2009-05-15 11:55:00,21.18,21.22,21.17,21.18,129200.0,16.2853,16.316,16.2776,16.2853,129200.0
2009-05-15 12:00:00,21.18,21.18,21.05,21.1,208900.0,16.2853,16.2853,16.1853,16.2237,208900.0
2009-05-15 12:05:00,21.09,21.13,21.08,21.08,123300.0,16.2161,16.2468,16.2084,16.2084,123300.0
2009-05-15 12:10:00,21.08,21.12,21.06,21.1,89300.0,16.2084,16.2391,16.193,16.2237,89300.0
2009-05-15 12:15:00,21.1,21.1,21.0,21.01,190200.0,16.2237,16.2237,16.1469,16.1545,190200.0
2009-05-15 12:20:00,21.0,21.06,21.0,21.05,52400.0,16.1469,16.193,16.1469,16.1853,52400.0
2009-05-15 12:25:00,21.06,21.17,21.03,21.04,105700.0,16.193,16.2776,16.1699,16.1776,105700.0
2009-05-15 12:30:00,21.04,21.05,21.02,21.04,46200.0,16.1776,16.1853,16.1622,16.1776,46200.0
2009-05-15 12:35:00,21.05,21.12,21.04,21.11,109700.0,16.1853,16.2391,16.1776,16.2314,109700.0
2009-05-15 12:40:00,21.1,21.14,21.09,21.13,67400.0,16.2237,16.2545,16.2161,16.2468,67400.0
2009-05-15 12:45:00,21.13,21.14,21.06,21.07,87600.0,16.2468,16.2545,16.193,16.2007,87600.0
2009-05-15 12:50:00,21.06,21.07,20.96,20.98,171000.0,16.193,16.2007,16.1161,16.1315,171000.0
2009-05-15 12:55:00,20.97,21.0,20.96,20.97,191400.0,16.1238,16.1469,16.1161,16.1238,191400.0
2009-05-15 13:00:00,20.98,20.99,20.95,20.99,97100.0,16.1315,16.1392,16.1084,16.1392,97100.0
2009-05-15 13:05:00,21.0,21.09,21.0,21.09,179300.0,16.1469,16.2161,16.1469,16.2161,179300.0
2009-05-15 13:10:00,21.09,21.16,21.04,21.16,115100.0,16.2161,16.2699,16.1776,16.2699,115100.0
2009-05-15 13:15:00,21.16,21.22,21.16,21.2,83100.0,16.2699,16.316,16.2699,16.3006,83100.0
2009-05-15 13:20:00,21.2,21.22,21.18,21.2,80100.0,16.3006,16.316,16.2853,16.3006,80100.0
2009-05-15 13:25:00,21.2,21.2,21.15,21.18,72300.0,16.3006,16.3006,16.2622,16.2853,72300.0
2009-05-15 13:30:00,21.18,21.21,21.17,21.2,55200.0,16.2853,16.3083,16.2776,16.3006,55200.0
2009-05-15 13:35:00,21.2,21.2,21.14,21.16,55900.0,16.3006,16.3006,16.2545,16.2699,55900.0
2009-05-15 13:40:00,21.15,21.17,21.11,21.11,54500.0,16.2622,16.2776,16.2314,16.2314,54500.0
2009-05-15 13:45:00,21.11,21.22,21.09,21.22,82000.0,16.2314,16.316,16.2161,16.316,82000.0
2009-05-15 13:50:00,21.22,21.23,21.19,21.2,90100.0,16.316,16.3237,16.2929,16.3006,90100.0
2009-05-15 13:55:00,21.19,21.19,21.15,21.16,45500.0,16.2929,16.2929,16.2622,16.2699,45500.0
2009-05-15 14:00:00,21.16,21.18,21.14,21.17,35800.0,16.2699,16.2853,16.2545,16.2776,35800.0
2009-05-15 14:05:00,21.17,21.2,21.12,21.2,74500.0,16.2776,16.3006,16.2391,16.3006,74500.0
2009-05-15 14:10:00,21.21,21.27,21.2,21.21,97900.0,16.3083,16.3545,16.3006,16.3083,97900.0
2009-05-15 14:15:00,21.22,21.25,21.19,21.2,96200.0,16.316,16.3391,16.2929,16.3006,96200.0
2009-05-15 14:20:00,21.2,21.3,21.18,21.3,110200.0,16.3006,16.3775,16.2853,16.3775,110200.0
2009-05-15 14:25:00,21.3,21.3,21.1,21.18,167500.0,16.3775,16.3775,16.2237,16.2853,167500.0
2009-05-15 14:30:00,21.18,21.18,21.11,21.13,76600.0,16.2853,16.2853,16.2314,16.2468,76600.0
2009-05-15 14:35:00,21.13,21.15,21.12,21.13,79800.0,16.2468,16.2622,16.2391,16.2468,79800.0
2009-05-15 14:40:00,21.13,21.14,21.05,21.08,158400.0,16.2468,16.2545,16.1853,16.2084,158400.0
2009-05-15 14:45:00,21.08,21.15,21.03,21.08,152700.0,16.2084,16.2622,16.1699,16.2084,152700.0
2009-05-15 14:50:00,21.08,21.19,21.07,21.18,163200.0,16.2084,16.2929,16.2007,16.2853,163200.0
2009-05-15 14:55:00,21.17,21.19,21.1,21.15,101300.0,16.2776,16.2929,16.2237,16.2622,101300.0
2009-05-15 15:00:00,21.15,21.15,21.09,21.09,102500.0,16.2622,16.2622,16.2161,16.2161,102500.0
2009-05-15 15:05:00,21.1,21.16,21.05,21.09,124300.0,16.2237,16.2699,16.1853,16.2161,124300.0
2009-05-15 15:10:00,21.1,21.15,21.08,21.15,109800.0,16.2237,16.2622,16.2084,16.2622,109800.0
2009-05-15 15:15:00,21.14,21.16,21.05,21.08,207300.0,16.2545,16.2699,16.1853,16.2084,207300.0
2009-05-15 15:20:00,21.08,21.16,21.08,21.16,181500.0,16.2084,16.2699,16.2084,16.2699,181500.0
2009-05-15 15:25:00,21.17,21.26,21.17,21.19,263500.0,16.2776,16.3468,16.2776,16.2929,263500.0
2009-05-15 15:30:00,21.21,21.26,21.09,21.12,269900.0,16.3083,16.3468,16.2161,16.2391,269900.0
2009-05-15 15:35:00,21.12,21.18,21.1,21.13,145800.0,16.2391,16.2853,16.2237,16.2468,145800.0
2009-05-15 15:40:00,21.14,21.21,21.1,21.19,221700.0,16.2545,16.3083,16.2237,16.2929,221700.0
2009-05-15 15:45:00,21.19,21.22,21.14,21.21,346700.0,16.2929,16.316,16.2545,16.3083,346700.0
2009-05-15 15:50:00,21.21,21.23,21.18,21.19,220200.0,16.3083,16.3237,16.2853,16.2929,220200.0
2009-05-15 15:55:00,21.19,21.19,21.12,21.19,689300.0,16.2929,16.2929,16.2391,16.2929,689300.0
2009-05-18 09:30:00,21.55,21.86,21.54,21.75,222100.0,16.5697,16.8081,16.5621,16.7235,222100.0
2009-05-18 09:35:00,21.74,21.85,21.74,21.79,249600.0,16.7158,16.8004,16.7158,16.7543,249600.0
2009-05-18 09:40:00,21.79,21.83,21.7,21.79,289600.0,16.7543,16.785,16.6851,16.7543,289600.0
2009-05-18 09:45:00,21.79,21.98,21.79,21.96,362200.0,16.7543,16.9004,16.7543,16.885,362200.0
2009-05-18 09:50:00,21.96,22.19,21.94,22.07,335200.0,16.885,17.0618,16.8696,16.9696,335200.0
2009-05-18 09:55:00,22.07,22.12,22.01,22.03,190300.0,16.9696,17.008,16.9234,16.9388,190300.0
2009-05-18 10:00:00,22.04,22.04,21.87,21.87,312000.0,16.9465,16.9465,16.8158,16.8158,312000.0
2009-05-18 10:05:00,21.87,21.91,21.79,21.82,334600.0,16.8158,16.8465,16.7543,16.7773,334600.0
2009-05-18 10:10:00,21.82,21.85,21.72,21.78,223400.0,16.7773,16.8004,16.7005,16.7466,223400.0
2009-05-18 10:15:00,21.77,21.83,21.75,21.77,261700.0,16.7389,16.785,16.7235,16.7389,261700.0
2009-05-18 10:20:00,21.78,21.89,21.78,21.82,271500.0,16.7466,16.8312,16.7466,16.7773,271500.0
2009-05-18 10:25:00,21.82,21.87,21.77,21.78,196400.0,16.7773,16.8158,16.7389,16.7466,196400.0
2009-05-18 10:30:00,21.78,21.86,21.76,21.82,244700.0,16.7466,16.8081,16.7312,16.7773,244700.0
2009-05-18 10:35:00,21.82,21.87,21.8,21.83,151700.0,16.7773,16.8158,16.762,16.785,151700.0
2009-05-18 10:40:00,21.83,21.84,21.75,21.81,275700.0,16.785,16.7927,16.7235,16.7697,275700.0
2009-05-18 10:45:00,21.78,21.89,21.75,21.85,234800.0,16.7466,16.8312,16.7235,16.8004,234800.0
2009-05-18 10:50:00,21.85,21.9,21.8,21.9,204500.0,16.8004,16.8389,16.762,16.8389,204500.0
2009-05-18 10:55:00,21.9,21.96,21.86,21.88,202800.0,16.8389,16.885,16.8081,16.8235,202800.0
2009-05-18 11:00:00,21.88,21.93,21.86,21.87,166000.0,16.8235,16.8619,16.8081,16.8158,166000.0
2009-05-18 11:05:00,21.87,21.88,21.84,21.86,144100.0,16.8158,16.8235,16.7927,16.8081,144100.0
2009-05-18 11:10:00,21.85,21.9,21.84,21.85,105100.0,16.8004,16.8389,16.7927,16.8004,105100.0
2009-05-18 11:15:00,21.84,21.94,21.83,21.92,177000.0,16.7927,16.8696,16.785,16.8542,177000.0
2009-05-18 11:20:00,21.91,21.96,21.9,21.91,125900.0,16.8465,16.885,16.8389,16.8465,125900.0
2009-05-18 11:25:00,21.91,21.94,21.88,21.94,71300.0,16.8465,16.8696,16.8235,16.8696,71300.0
2009-05-18 11:30:00,21.93,22.0,21.93,21.97,173100.0,16.8619,16.9158,16.8619,16.8927,173100.0
2009-05-18 11:35:00,21.97,21.99,21.91,21.93,62400.0,16.8927,16.9081,16.8465,16.8619,62400.0
2009-05-18 11:40:00,21.92,21.95,21.89,21.94,71600.0,16.8542,16.8773,16.8312,16.8696,71600.0
2009-05-18 11:45:00,21.93,21.97,21.86,21.86,81600.0,16.8619,16.8927,16.8081,16.8081,81600.0
2009-05-18 11:50:00,21.86,21.9,21.83,21.89,73900.0,16.8081,16.8389,16.785,16.8312,73900.0
2009-05-18 11:55:00,21.9,21.9,21.75,21.76,123300.0,16.8389,16.8389,16.7235,16.7312,123300.0
2009-05-18 12:00:00,21.76,21.78,21.73,21.74,109700.0,16.7312,16.7466,16.7081,16.7158,109700.0
2009-05-18 12:05:00,21.74,21.76,21.7,21.71,124900.0,16.7158,16.7312,16.6851,16.6928,124900.0
2009-05-18 12:10:00,21.71,21.71,21.67,21.69,79100.0,16.6928,16.6928,16.662,16.6774,79100.0
2009-05-18 12:15:00,21.68,21.74,21.68,21.74,89600.0,16.6697,16.7158,16.6697,16.7158,89600.0
2009-05-18 12:20:00,21.74,21.81,21.73,21.79,97100.0,16.7158,16.7697,16.7081,16.7543,97100.0
2009-05-18 12:25:00,21.79,21.82,21.78,21.8,92100.0,16.7543,16.7773,16.7466,16.762,92100.0
2009-05-18 12:30:00,21.8,21.81,21.75,21.76,123200.0,16.762,16.7697,16.7235,16.7312,123200.0
2009-05-18 12:35:00,21.77,21.78,21.75,21.77,66300.0,16.7389,16.7466,16.7235,16.7389,66300.0
2009-05-18 12:40:00,21.76,21.8,21.76,21.8,155100.0,16.7312,16.762,16.7312,16.762,155100.0
2009-05-18 12:45:00,21.8,21.84,21.8,21.81,220700.0,16.762,16.7927,16.762,16.7697,220700.0
2009-05-18 12:50:00,21.82,21.85,21.8,21.81,90300.0,16.7773,16.8004,16.762,16.7697,90300.0
2009-05-18 12:55:00,21.8,21.89,21.8,21.89,50100.0,16.762,16.8312,16.762,16.8312,50100.0
2009-05-18 13:00:00,21.88,21.9,21.83,21.85,57900.0,16.8235,16.8389,16.785,16.8004,57900.0
2009-05-18 13:05:00,21.85,21.92,21.82,21.91,81500.0,16.8004,16.8542,16.7773,16.8465,81500.0
2009-05-18 13:10:00,21.91,22.0,21.9,22.0,98600.0,16.8465,16.9158,16.8389,16.9158,98600.0
2009-05-18 13:15:00,22.0,22.04,21.96,22.02,123300.0,16.9158,16.9465,16.885,16.9311,123300.0
2009-05-18 13:20:00,22.03,22.05,22.02,22.04,96800.0,16.9388,16.9542,16.9311,16.9465,96800.0
2009-05-18 13:25:00,22.04,22.06,22.02,22.05,93000.0,16.9465,16.9619,16.9311,16.9542,93000.0
2009-05-18 13:30:00,22.04,22.07,22.02,22.04,72800.0,16.9465,16.9696,16.9311,16.9465,72800.0
2009-05-18 13:35:00,22.04,22.05,21.98,22.0,77800.0,16.9465,16.9542,16.9004,16.9158,77800.0
2009-05-18 13:40:00,22.0,22.0,21.94,21.96,136400.0,16.9158,16.9158,16.8696,16.885,136400.0
2009-05-18 13:45:00,21.96,22.02,21.96,22.02,85600.0,16.885,16.9311,16.885,16.9311,85600.0
2009-05-18 13:50:00,22.02,22.08,22.02,22.05,112600.0,16.9311,16.9773,16.9311,16.9542,112600.0
2009-05-18 13:55:00,22.05,22.07,22.01,22.02,120000.0,16.9542,16.9696,16.9234,16.9311,120000.0
2009-05-18 14:00:00,22.02,22.04,21.99,22.04,96300.0,16.9311,16.9465,16.9081,16.9465,96300.0
2009-05-18 14:05:00,22.04,22.05,22.01,22.02,73000.0,16.9465,16.9542,16.9234,16.9311,73000.0
2009-05-18 14:10:00,22.02,22.07,21.99,22.0,150000.0,16.9311,16.9696,16.9081,16.9158,150000.0
2009-05-18 14:15:00,22.0,22.04,21.95,21.97,171900.0,16.9158,16.9465,16.8773,16.8927,171900.0
2009-05-18 14:20:00,21.97,21.98,21.86,21.87,114200.0,16.8927,16.9004,16.8081,16.8158,114200.0
2009-05-18 14:25:00,21.88,21.9,21.83,21.9,68300.0,16.8235,16.8389,16.785,16.8389,68300.0
2009-05-18 14:30:00,21.89,21.95,21.88,21.92,120300.0,16.8312,16.8773,16.8235,16.8542,120300.0
2009-05-18 14:35:00,21.93,21.97,21.91,21.97,68800.0,16.8619,16.8927,16.8465,16.8927,68800.0
2009-05-18 14:40:00,21.97,22.06,21.92,22.06,131200.0,16.8927,16.9619,16.8542,16.9619,131200.0
2009-05-18 14:45:00,22.06,22.08,22.02,22.02,94600.0,16.9619,16.9773,16.9311,16.9311,94600.0
2009-05-18 14:50:00,22.03,22.03,22.0,22.01,45800.0,16.9388,16.9388,16.9158,16.9234,45800.0
2009-05-18 14:55:00,22.01,22.04,22.0,22.01,91300.0,16.9234,16.9465,16.9158,16.9234,91300.0
2009-05-18 15:00:00,22.01,22.02,21.94,21.95,148400.0,16.9234,16.9311,16.8696,16.8773,148400.0
2009-05-18 15:05:00,21.95,22.06,21.95,22.03,96300.0,16.8773,16.9619,16.8773,16.9388,96300.0
2009-05-18 15:10:00,22.02,22.03,21.97,22.02,131700.0,16.9311,16.9388,16.8927,16.9311,131700.0
2009-05-18 15:15:00,22.02,22.07,22.01,22.03,139900.0,16.9311,16.9696,16.9234,16.9388,139900.0
2009-05-18 15:20:00,22.03,22.04,21.98,22.04,105100.0,16.9388,16.9465,16.9004,16.9465,105100.0
2009-05-18 15:25:00,22.04,22.08,22.03,22.03,133300.0,16.9465,16.9773,16.9388,16.9388,133300.0
2009-05-18 15:30:00,22.03,22.06,21.98,22.06,198200.0,16.9388,16.9619,16.9004,16.9619,198200.0
2009-05-18 15:35:00,22.06,22.07,22.0,22.02,138400.0,16.9619,16.9696,16.9158,16.9311,138400.0
2009-05-18 15:40:00,22.02,22.07,22.01,22.01,197600.0,16.9311,16.9696,16.9234,16.9234,197600.0
2009-05-18 15:45:00,22.02,22.08,22.0,22.08,212900.0,16.9311,16.9773,16.9158,16.9773,212900.0
2009-05-18 15:50:00,22.07,22.13,22.07,22.09,235900.0,16.9696,17.0157,16.9696,16.985,235900.0
2009-05-18 15:55:00,22.09,22.16,22.08,22.13,614100.0,16.985,17.0388,16.9773,17.0157,614100.0
2009-05-19 09:30:00,22.31,22.31,21.9,22.0,245200.0,17.1541,17.1541,16.8389,16.9158,245200.0
2009-05-19 09:35:00,22.0,22.29,22.0,22.27,262300.0,16.9158,17.1387,16.9158,17.1234,262300.0
2009-05-19 09:40:00,22.28,22.29,22.1,22.16,310700.0,17.131,17.1387,16.9926,17.0388,310700.0
2009-05-19 09:45:00,22.16,22.16,22.0,22.01,255000.0,17.0388,17.0388,16.9158,16.9234,255000.0
2009-05-19 09:50:00,22.01,22.03,21.88,21.95,369900.0,16.9234,16.9388,16.8235,16.8773,369900.0
2009-05-19 09:55:00,21.95,21.97,21.85,21.88,185700.0,16.8773,16.8927,16.8004,16.8235,185700.0
2009-05-19 10:00:00,21.9,21.9,21.84,21.88,156400.0,16.8389,16.8389,16.7927,16.8235,156400.0
2009-05-19 10:05:00,21.88,22.04,21.87,22.01,217700.0,16.8235,16.9465,16.8158,16.9234,217700.0
2009-05-19 10:10:00,22.01,22.09,21.98,22.09,239300.0,16.9234,16.985,16.9004,16.985,239300.0
2009-05-19 10:15:00,22.08,22.23,22.08,22.22,228900.0,16.9773,17.0926,16.9773,17.0849,228900.0
2009-05-19 10:20:00,22.22,22.32,22.15,22.29,184200.0,17.0849,17.1618,17.0311,17.1387,184200.0
2009-05-19 10:25:00,22.29,22.41,22.29,22.36,137800.0,17.1387,17.231,17.1387,17.1926,137800.0
2009-05-19 10:30:00,22.35,22.43,22.35,22.41,150000.0,17.1849,17.2464,17.1849,17.231,150000.0
2009-05-19 10:35:00,22.41,22.52,22.39,22.48,173100.0,17.231,17.3156,17.2156,17.2848,173100.0
2009-05-19 10:40:00,22.49,22.5,22.3,22.3,282800.0,17.2925,17.3002,17.1464,17.1464,282800.0
2009-05-19 10:45:00,22.29,22.35,22.24,22.29,134900.0,17.1387,17.1849,17.1003,17.1387,134900.0
2009-05-19 10:50:00,22.28,22.35,22.26,22.29,198400.0,17.131,17.1849,17.1157,17.1387,198400.0
2009-05-19 10:55:00,22.29,22.32,22.23,22.25,180700.0,17.1387,17.1618,17.0926,17.108,180700.0
2009-05-19 11:00:00,22.25,22.36,22.24,22.31,105200.0,17.108,17.1926,17.1003,17.1541,105200.0
2009-05-19 11:05:00,22.3,22.31,22.2,22.22,122800.0,17.1464,17.1541,17.0695,17.0849,122800.0
2009-05-19 11:10:00,22.23,22.25,22.17,22.23,144100.0,17.0926,17.108,17.0465,17.0926,144100.0
2009-05-19 11:15:00,22.23,22.23,22.17,22.19,94100.0,17.0926,17.0926,17.0465,17.0618,94100.0
2009-05-19 11:20:00,22.19,22.23,22.1,22.13,143800.0,17.0618,17.0926,16.9926,17.0157,143800.0
2009-05-19 11:25:00,22.13,22.22,22.12,22.18,150500.0,17.0157,17.0849,17.008,17.0542,150500.0
2009-05-19 11:30:00,22.19,22.23,22.15,22.16,142700.0,17.0618,17.0926,17.0311,17.0388,142700.0
2009-05-19 11:35:00,22.16,22.2,22.14,22.17,149800.0,17.0388,17.0695,17.0234,17.0465,149800.0
2009-05-19 11:40:00,22.17,22.25,22.14,22.24,45000.0,17.0465,17.108,17.0234,17.1003,45000.0
2009-05-19 11:45:00,22.25,22.26,22.19,22.21,139200.0,17.108,17.1157,17.0618,17.0772,139200.0
2009-05-19 11:50:00,22.21,22.21,22.1,22.12,127000.0,17.0772,17.0772,16.9926,17.008,127000.0
2009-05-19 11:55:00,22.13,22.22,22.13,22.16,129600.0,17.0157,17.0849,17.0157,17.0388,129600.0
2009-05-19 12:00:00,22.16,22.2,22.13,22.15,87100.0,17.0388,17.0695,17.0157,17.0311,87100.0
2009-05-19 12:05:00,22.15,22.15,22.1,22.13,210900.0,17.0311,17.0311,16.9926,17.0157,210900.0
2009-05-19 12:10:00,22.13,22.14,22.06,22.1,221100.0,17.0157,17.0234,16.9619,16.9926,221100.0
2009-05-19 12:15:00,22.1,22.19,22.09,22.19,110100.0,16.9926,17.0618,16.985,17.0618,110100.0
2009-05-19 12:20:00,22.19,22.21,22.12,22.17,154200.0,17.0618,17.0772,17.008,17.0465,154200.0
2009-05-19 12:25:00,22.18,22.22,22.17,22.19,120400.0,17.0542,17.0849,17.0465,17.0618,120400.0
2009-05-19 12:30:00,22.2,22.2,22.02,22.05,340800.0,17.0695,17.0695,16.9311,16.9542,340800.0
2009-05-19 12:35:00,22.05,22.06,21.8,21.99,276700.0,16.9542,16.9619,16.762,16.9081,276700.0
2009-05-19 12:40:00,21.99,22.02,21.97,22.0,102100.0,16.9081,16.9311,16.8927,16.9158,102100.0
2009-05-19 12:45:00,22.0,22.02,21.99,21.99,62600.0,16.9158,16.9311,16.9081,16.9081,62600.0
2009-05-19 12:50:00,21.99,22.0,21.69,21.88,436800.0,16.9081,16.9158,16.6774,16.8235,436800.0
2009-05-19 12:55:00,21.89,21.91,21.86,21.87,148500.0,16.8312,16.8465,16.8081,16.8158,148500.0
2009-05-19 13:00:00,21.87,21.93,21.85,21.93,119400.0,16.8158,16.8619,16.8004,16.8619,119400.0
2009-05-19 13:05:00,21.93,22.04,21.92,22.03,154500.0,16.8619,16.9465,16.8542,16.9388,154500.0
2009-05-19 13:10:00,22.02,22.04,21.96,21.96,192200.0,16.9311,16.9465,16.885,16.885,192200.0
2009-05-19 13:15:00,21.96,22.04,21.96,22.03,147500.0,16.885,16.9465,16.885,16.9388,147500.0
2009-05-19 13:20:00,22.03,22.08,22.02,22.06,202100.0,16.9388,16.9773,16.9311,16.9619,202100.0
2009-05-19 13:25:00,22.06,22.08,22.01,22.02,160100.0,16.9619,16.9773,16.9234,16.9311,160100.0
2009-05-19 13:30:00,22.02,22.07,22.02,22.04,186400.0,16.9311,16.9696,16.9311,16.9465,186400.0
2009-05-19 13:35:00,22.05,22.07,21.99,22.06,242900.0,16.9542,16.9696,16.9081,16.9619,242900.0
2009-05-19 13:40:00,22.07,22.07,22.01,22.05,174200.0,16.9696,16.9696,16.9234,16.9542,174200.0
2009-05-19 13:45:00,22.05,22.07,22.05,22.06,116900.0,16.9542,16.9696,16.9542,16.9619,116900.0
2009-05-19 13:50:00,22.05,22.09,22.04,22.06,120800.0,16.9542,16.985,16.9465,16.9619,120800.0
2009-05-19 13:55:00,22.07,22.1,22.05,22.1,153400.0,16.9696,16.9926,16.9542,16.9926,153400.0
2009-05-19 14:00:00,22.1,22.1,22.0,22.0,383800.0,16.9926,16.9926,16.9158,16.9158,383800.0
2009-05-19 14:05:00,22.0,22.06,21.98,22.06,117100.0,16.9158,16.9619,16.9004,16.9619,117100.0
2009-05-19 14:10:00,22.05,22.06,22.05,22.06,20900.0,16.9542,16.9619,16.9542,16.9619,20900.0
2009-05-19 14:15:00,22.05,22.09,22.05,22.09,40700.0,16.9542,16.985,16.9542,16.985,40700.0
2009-05-19 14:20:00,22.08,22.14,22.08,22.14,100100.0,16.9773,17.0234,16.9773,17.0234,100100.0
2009-05-19 14:25:00,22.14,22.14,22.06,22.08,158600.0,17.0234,17.0234,16.9619,16.9773,158600.0
2009-05-19 14:30:00,22.07,22.1,22.04,22.1,152700.0,16.9696,16.9926,16.9465,16.9926,152700.0
2009-05-19 14:35:00,22.1,22.11,22.07,22.09,105000.0,16.9926,17.0003,16.9696,16.985,105000.0
2009-05-19 14:40:00,22.09,22.13,22.07,22.12,83900.0,16.985,17.0157,16.9696,17.008,83900.0
2009-05-19 14:45:00,22.12,22.18,22.12,22.16,118400.0,17.008,17.0542,17.008,17.0388,118400.0
2009-05-19 14:50:00,22.17,22.18,22.11,22.14,217400.0,17.0465,17.0542,17.0003,17.0234,217400.0
2009-05-19 14:55:00,22.14,22.15,22.09,22.12,124900.0,17.0234,17.0311,16.985,17.008,124900.0
2009-05-19 15:00:00,22.12,22.2,22.12,22.18,229800.0,17.008,17.0695,17.008,17.0542,229800.0
2009-05-19 15:05:00,22.17,22.24,22.17,22.18,410000.0,17.0465,17.1003,17.0465,17.0542,410000.0
2009-05-19 15:10:00,22.19,22.23,22.11,22.15,239700.0,17.0618,17.0926,17.0003,17.0311,239700.0
2009-05-19 15:15:00,22.15,22.22,22.14,22.15,343500.0,17.0311,17.0849,17.0234,17.0311,343500.0
2009-05-19 15:20:00,22.15,22.16,22.11,22.15,288100.0,17.0311,17.0388,17.0003,17.0311,288100.0
2009-05-19 15:25:00,22.15,22.15,22.03,22.15,307800.0,17.0311,17.0311,16.9388,17.0311,307800.0
2009-05-19 15:30:00,22.14,22.15,21.99,21.99,231600.0,17.0234,17.0311,16.9081,16.9081,231600.0
2009-05-19 15:35:00,21.99,22.1,21.99,22.06,229900.0,16.9081,16.9926,16.9081,16.9619,229900.0
2009-05-19 15:40:00,22.06,22.1,21.99,22.0,254000.0,16.9619,16.9926,16.9081,16.9158,254000.0
2009-05-19 15:45:00,21.99,22.05,21.96,21.98,201000.0,16.9081,16.9542,16.885,16.9004,201000.0
2009-05-19 15:50:00,21.98,22.05,21.93,21.95,363600.0,16.9004,16.9542,16.8619,16.8773,363600.0
2009-05-19 15:55:00,21.94,21.97,21.92,21.97,605200.0,16.8696,16.8927,16.8542,16.8927,605200.0
2009-05-20 09:30:00,22.27,22.67,22.27,22.62,274000.0,17.1234,17.4309,17.1234,17.3925,274000.0
2009-05-20 09:35:00,22.63,22.67,22.44,22.56,322600.0,17.4002,17.4309,17.2541,17.3463,322600.0
2009-05-20 09:40:00,22.56,22.84,22.54,22.76,322400.0,17.3463,17.5616,17.331,17.5001,322400.0
2009-05-20 09:45:00,22.77,22.95,22.77,22.81,281300.0,17.5078,17.6462,17.5078,17.5386,281300.0
2009-05-20 09:50:00,22.81,22.81,22.77,22.79,446800.0,17.5386,17.5386,17.5078,17.5232,446800.0
2009-05-20 09:55:00,22.79,22.81,22.76,22.8,584200.0,17.5232,17.5386,17.5001,17.5309,584200.0
2009-05-20 10:00:00,22.81,22.92,22.8,22.88,501100.0,17.5386,17.6231,17.5309,17.5924,501100.0
2009-05-20 10:05:00,22.88,22.96,22.86,22.94,511800.0,17.5924,17.6539,17.577,17.6385,511800.0
2009-05-20 10:10:00,22.94,23.07,22.89,23.06,433500.0,17.6385,17.7385,17.6001,17.7308,433500.0
2009-05-20 10:15:00,23.05,23.14,23.04,23.11,414200.0,17.7231,17.7923,17.7154,17.7692,414200.0
2009-05-20 10:20:00,23.1,23.13,23.06,23.07,456900.0,17.7615,17.7846,17.7308,17.7385,456900.0
2009-05-20 10:25:00,23.07,23.09,22.94,22.95,198800.0,17.7385,17.7538,17.6385,17.6462,198800.0
2009-05-20 10:30:00,22.95,23.15,22.93,23.08,635100.0,17.6462,17.8,17.6308,17.7462,635100.0
2009-05-20 10:35:00,23.08,23.2,23.07,23.2,302700.0,17.7462,17.8384,17.7385,17.8384,302700.0
2009-05-20 10:40:00,23.2,23.29,23.18,23.24,459900.0,17.8384,17.9076,17.823,17.8692,459900.0
2009-05-20 10:45:00,23.23,23.23,23.07,23.14,407000.0,17.8615,17.8615,17.7385,17.7923,407000.0
2009-05-20 10:50:00,23.14,23.16,23.08,23.08,433500.0,17.7923,17.8077,17.7462,17.7462,433500.0
2009-05-20 10:55:00,23.08,23.1,22.95,22.97,254500.0,17.7462,17.7615,17.6462,17.6616,254500.0
2009-05-20 11:00:00,22.97,23.03,22.93,23.0,231500.0,17.6616,17.7077,17.6308,17.6846,231500.0
2009-05-20 11:05:00,23.01,23.06,22.99,23.02,383200.0,17.6923,17.7308,17.677,17.7,383200.0
2009-05-20 11:10:00,23.02,23.13,23.01,23.13,385700.0,17.7,17.7846,17.6923,17.7846,385700.0
2009-05-20 11:15:00,23.12,23.17,23.0,23.06,251900.0,17.7769,17.8154,17.6846,17.7308,251900.0
2009-05-20 11:20:00,23.06,23.08,23.0,23.01,101500.0,17.7308,17.7462,17.6846,17.6923,101500.0
2009-05-20 11:25:00,23.01,23.06,23.0,23.03,158400.0,17.6923,17.7308,17.6846,17.7077,158400.0
2009-05-20 11:30:00,23.03,23.06,23.0,23.02,221700.0,17.7077,17.7308,17.6846,17.7,221700.0
2009-05-20 11:35:00,23.02,23.04,22.98,23.01,89300.0,17.7,17.7154,17.6693,17.6923,89300.0
2009-05-20 11:40:00,23.01,23.02,22.98,23.01,96800.0,17.6923,17.7,17.6693,17.6923,96800.0
2009-05-20 11:45:00,23.01,23.02,22.94,22.94,111900.0,17.6923,17.7,17.6385,17.6385,111900.0
2009-05-20 11:50:00,22.94,22.97,22.79,22.85,281600.0,17.6385,17.6616,17.5232,17.5693,281600.0
2009-05-20 11:55:00,22.85,22.87,22.78,22.79,145200.0,17.5693,17.5847,17.5155,17.5232,145200.0
2009-05-20 12:00:00,22.78,22.81,22.76,22.78,83000.0,17.5155,17.5386,17.5001,17.5155,83000.0
2009-05-20 12:05:00,22.78,22.82,22.71,22.72,65800.0,17.5155,17.5462,17.4617,17.4694,65800.0
2009-05-20 12:10:00,22.72,22.81,22.71,22.79,79700.0,17.4694,17.5386,17.4617,17.5232,79700.0
2009-05-20 12:15:00,22.79,22.8,22.72,22.73,72700.0,17.5232,17.5309,17.4694,17.477,72700.0
2009-05-20 12:20:00,22.74,22.75,22.7,22.7,57400.0,17.4847,17.4924,17.454,17.454,57400.0
2009-05-20 12:25:00,22.7,22.7,22.64,22.67,79100.0,17.454,17.454,17.4078,17.4309,79100.0
2009-05-20 12:30:00,22.67,22.7,22.57,22.57,132800.0,17.4309,17.454,17.354,17.354,132800.0
2009-05-20 12:35:00,22.57,22.63,22.56,22.6,70500.0,17.354,17.4002,17.3463,17.3771,70500.0
2009-05-20 12:40:00,22.6,22.64,22.54,22.62,232400.0,17.3771,17.4078,17.331,17.3925,232400.0
2009-05-20 12:45:00,22.61,22.63,22.56,22.57,166200.0,17.3848,17.4002,17.3463,17.354,166200.0
2009-05-20 12:50:00,22.58,22.58,22.49,22.52,170700.0,17.3617,17.3617,17.2925,17.3156,170700.0
2009-05-20 12:55:00,22.51,22.54,22.41,22.42,127700.0,17.3079,17.331,17.231,17.2387,127700.0
2009-05-20 13:00:00,22.43,22.44,22.33,22.38,313400.0,17.2464,17.2541,17.1695,17.2079,313400.0
2009-05-20 13:05:00,22.38,22.45,22.38,22.42,181100.0,17.2079,17.2618,17.2079,17.2387,181100.0
2009-05-20 13:10:00,22.42,22.5,22.41,22.48,197800.0,17.2387,17.3002,17.231,17.2848,197800.0
2009-05-20 13:15:00,22.48,22.49,22.42,22.43,148300.0,17.2848,17.2925,17.2387,17.2464,148300.0
2009-05-20 13:20:00,22.42,22.46,22.35,22.38,192300.0,17.2387,17.2694,17.1849,17.2079,192300.0
2009-05-20 13:25:00,22.37,22.41,22.33,22.4,132000.0,17.2002,17.231,17.1695,17.2233,132000.0
2009-05-20 13:30:00,22.41,22.45,22.41,22.43,82200.0,17.231,17.2618,17.231,17.2464,82200.0
2009-05-20 13:35:00,22.43,22.54,22.42,22.48,150200.0,17.2464,17.331,17.2387,17.2848,150200.0
2009-05-20 13:40:00,22.48,22.63,22.47,22.58,332700.0,17.2848,17.4002,17.2771,17.3617,332700.0
2009-05-20 13:45:00,22.59,22.62,22.55,22.6,190200.0,17.3694,17.3925,17.3386,17.3771,190200.0
2009-05-20 13:50:00,22.6,22.71,22.59,22.71,159000.0,17.3771,17.4617,17.3694,17.4617,159000.0
2009-05-20 13:55:00,22.7,22.7,22.64,22.66,28000.0,17.454,17.454,17.4078,17.4232,28000.0
2009-05-20 14:00:00,22.66,22.66,22.51,22.6,181900.0,17.4232,17.4232,17.3079,17.3771,181900.0
2009-05-20 14:05:00,22.59,22.71,22.57,22.64,122400.0,17.3694,17.4617,17.354,17.4078,122400.0
2009-05-20 14:10:00,22.64,22.68,22.58,22.62,121400.0,17.4078,17.4386,17.3617,17.3925,121400.0
2009-05-20 14:15:00,22.62,22.65,22.56,22.59,201800.0,17.3925,17.4155,17.3463,17.3694,201800.0
2009-05-20 14:20:00,22.6,22.6,22.53,22.55,253600.0,17.3771,17.3771,17.3233,17.3386,253600.0
2009-05-20 14:25:00,22.55,22.56,22.48,22.49,191200.0,17.3386,17.3463,17.2848,17.2925,191200.0
2009-05-20 14:30:00,22.48,22.49,22.35,22.47,224200.0,17.2848,17.2925,17.1849,17.2771,224200.0
2009-05-20 14:35:00,22.46,22.48,22.44,22.46,148700.0,17.2694,17.2848,17.2541,17.2694,148700.0
2009-05-20 14:40:00,22.46,22.53,22.44,22.48,202400.0,17.2694,17.3233,17.2541,17.2848,202400.0
2009-05-20 14:45:00,22.47,22.51,22.44,22.48,177400.0,17.2771,17.3079,17.2541,17.2848,177400.0
2009-05-20 14:50:00,22.47,22.56,22.43,22.56,333600.0,17.2771,17.3463,17.2464,17.3463,333600.0
2009-05-20 14:55:00,22.56,22.58,22.53,22.54,242100.0,17.3463,17.3617,17.3233,17.331,242100.0
2009-05-20 15:00:00,22.53,22.56,22.46,22.46,209400.0,17.3233,17.3463,17.2694,17.2694,209400.0
2009-05-20 15:05:00,22.45,22.49,22.4,22.4,156200.0,17.2618,17.2925,17.2233,17.2233,156200.0
2009-05-20 15:10:00,22.4,22.48,22.38,22.41,279700.0,17.2233,17.2848,17.2079,17.231,279700.0
2009-05-20 15:15:00,22.42,22.45,22.37,22.44,115100.0,17.2387,17.2618,17.2002,17.2541,115100.0
2009-05-20 15:20:00,22.44,22.44,22.34,22.36,187700.0,17.2541,17.2541,17.1772,17.1926,187700.0
2009-05-20 15:25:00,22.36,22.38,22.25,22.37,321900.0,17.1926,17.2079,17.108,17.2002,321900.0
2009-05-20 15:30:00,22.37,22.39,22.27,22.29,354100.0,17.2002,17.2156,17.1234,17.1387,354100.0
2009-05-20 15:35:00,22.28,22.39,22.27,22.32,282200.0,17.131,17.2156,17.1234,17.1618,282200.0
2009-05-20 15:40:00,22.33,22.34,22.14,22.17,230600.0,17.1695,17.1772,17.0234,17.0465,230600.0
2009-05-20 15:45:00,22.17,22.24,22.16,22.18,240100.0,17.0465,17.1003,17.0388,17.0542,240100.0
2009-05-20 15:50:00,22.19,22.21,22.12,22.17,353900.0,17.0618,17.0772,17.008,17.0465,353900.0
2009-05-20 15:55:00,22.18,22.23,22.16,22.21,762300.0,17.0542,17.0926,17.0388,17.0772,762300.0
2009-05-21 09:30:00,21.7,21.8,21.2,21.39,291300.0,16.6851,16.762,16.3006,16.4467,291300.0
2009-05-21 09:35:00,21.4,21.49,21.32,21.38,177600.0,16.4544,16.5236,16.3929,16.439,177600.0
2009-05-21 09:40:00,21.37,21.52,21.34,21.47,190100.0,16.4313,16.5467,16.4083,16.5082,190100.0
2009-05-21 09:45:00,21.46,21.49,21.4,21.43,144800.0,16.5005,16.5236,16.4544,16.4775,144800.0
2009-05-21 09:50:00,21.44,21.55,21.43,21.47,222400.0,16.4852,16.5697,16.4775,16.5082,222400.0
2009-05-21 09:55:00,21.46,21.5,21.38,21.4,208000.0,16.5005,16.5313,16.439,16.4544,208000.0
2009-05-21 10:00:00,21.4,21.49,21.33,21.37,492200.0,16.4544,16.5236,16.4006,16.4313,492200.0
2009-05-21 10:05:00,21.37,21.43,21.32,21.34,152400.0,16.4313,16.4775,16.3929,16.4083,152400.0
2009-05-21 10:10:00,21.33,21.33,21.17,21.19,263500.0,16.4006,16.4006,16.2776,16.2929,263500.0
2009-05-21 10:15:00,21.18,21.19,21.09,21.11,173200.0,16.2853,16.2929,16.2161,16.2314,173200.0
2009-05-21 10:20:00,21.1,21.17,21.09,21.14,220900.0,16.2237,16.2776,16.2161,16.2545,220900.0
2009-05-21 10:25:00,21.14,21.22,21.14,21.19,118900.0,16.2545,16.316,16.2545,16.2929,118900.0
2009-05-21 10:30:00,21.18,21.18,21.1,21.11,187800.0,16.2853,16.2853,16.2237,16.2314,187800.0
2009-05-21 10:35:00,21.11,21.13,21.04,21.1,233100.0,16.2314,16.2468,16.1776,16.2237,233100.0
2009-05-21 10:40:00,21.1,21.22,21.07,21.21,171300.0,16.2237,16.316,16.2007,16.3083,171300.0
2009-05-21 10:45:00,21.21,21.25,21.2,21.23,187000.0,16.3083,16.3391,16.3006,16.3237,187000.0
2009-05-21 10:50:00,21.23,21.27,21.2,21.26,168700.0,16.3237,16.3545,16.3006,16.3468,168700.0
2009-05-21 10:55:00,21.25,21.26,21.19,21.22,142000.0,16.3391,16.3468,16.2929,16.316,142000.0
2009-05-21 11:00:00,21.21,21.23,21.15,21.2,215000.0,16.3083,16.3237,16.2622,16.3006,215000.0
2009-05-21 11:05:00,21.19,21.2,21.17,21.19,156400.0,16.2929,16.3006,16.2776,16.2929,156400.0
2009-05-21 11:10:00,21.19,21.32,21.18,21.3,121500.0,16.2929,16.3929,16.2853,16.3775,121500.0
2009-05-21 11:15:00,21.3,21.31,21.26,21.3,111100.0,16.3775,16.3852,16.3468,16.3775,111100.0
2009-05-21 11:20:00,21.3,21.37,21.3,21.37,159300.0,16.3775,16.4313,16.3775,16.4313,159300.0
2009-05-21 11:25:00,21.37,21.37,21.34,21.35,62000.0,16.4313,16.4313,16.4083,16.416,62000.0
2009-05-21 11:30:00,21.36,21.36,21.3,21.34,187600.0,16.4237,16.4237,16.3775,16.4083,187600.0
2009-05-21 11:35:00,21.35,21.43,21.35,21.41,100800.0,16.416,16.4775,16.416,16.4621,100800.0
2009-05-21 11:40:00,21.4,21.43,21.38,21.4,136300.0,16.4544,16.4775,16.439,16.4544,136300.0
2009-05-21 11:45:00,21.4,21.41,21.32,21.37,302400.0,16.4544,16.4621,16.3929,16.4313,302400.0
2009-05-21 11:50:00,21.37,21.42,21.35,21.41,406800.0,16.4313,16.4698,16.416,16.4621,406800.0
2009-05-21 11:55:00,21.42,21.5,21.42,21.48,131200.0,16.4698,16.5313,16.4698,16.5159,131200.0
2009-05-21 12:00:00,21.49,21.49,21.44,21.48,83300.0,16.5236,16.5236,16.4852,16.5159,83300.0
2009-05-21 12:05:00,21.49,21.5,21.44,21.47,182800.0,16.5236,16.5313,16.4852,16.5082,182800.0
2009-05-21 12:10:00,21.48,21.6,21.39,21.39,350500.0,16.5159,16.6082,16.4467,16.4467,350500.0
2009-05-21 12:15:00,21.39,21.44,21.37,21.42,150000.0,16.4467,16.4852,16.4313,16.4698,150000.0
2009-05-21 12:20:00,21.41,21.43,21.36,21.4,88300.0,16.4621,16.4775,16.4237,16.4544,88300.0
2009-05-21 12:25:00,21.39,21.4,21.31,21.35,48900.0,16.4467,16.4544,16.3852,16.416,48900.0
2009-05-21 12:30:00,21.34,21.41,21.2,21.41,155400.0,16.4083,16.4621,16.3006,16.4621,155400.0
2009-05-21 12:35:00,21.4,21.54,21.39,21.52,198900.0,16.4544,16.5621,16.4467,16.5467,198900.0
2009-05-21 12:40:00,21.52,21.53,21.42,21.49,59500.0,16.5467,16.5544,16.4698,16.5236,59500.0
2009-05-21 12:45:00,21.5,21.51,21.43,21.5,108500.0,16.5313,16.539,16.4775,16.5313,108500.0
2009-05-21 12:50:00,21.5,21.5,21.4,21.41,103400.0,16.5313,16.5313,16.4544,16.4621,103400.0
2009-05-21 12:55:00,21.42,21.52,21.42,21.5,139500.0,16.4698,16.5467,16.4698,16.5313,139500.0
2009-05-21 13:00:00,21.49,21.5,21.44,21.44,74900.0,16.5236,16.5313,16.4852,16.4852,74900.0
2009-05-21 13:05:00,21.44,21.49,21.4,21.41,85000.0,16.4852,16.5236,16.4544,16.4621,85000.0
2009-05-21 13:10:00,21.41,21.44,21.4,21.41,59600.0,16.4621,16.4852,16.4544,16.4621,59600.0
2009-05-21 13:15:00,21.4,21.4,21.32,21.32,58700.0,16.4544,16.4544,16.3929,16.3929,58700.0
2009-05-21 13:20:00,21.33,21.33,21.28,21.3,55400.0,16.4006,16.4006,16.3621,16.3775,55400.0
2009-05-21 13:25:00,21.29,21.32,21.27,21.28,77400.0,16.3698,16.3929,16.3545,16.3621,77400.0
2009-05-21 13:30:00,21.29,21.34,21.28,21.32,44300.0,16.3698,16.4083,16.3621,16.3929,44300.0
2009-05-21 13:35:00,21.33,21.36,21.29,21.32,103900.0,16.4006,16.4237,16.3698,16.3929,103900.0
2009-05-21 13:40:00,21.31,21.34,21.29,21.34,50300.0,16.3852,16.4083,16.3698,16.4083,50300.0
2009-05-21 13:45:00,21.33,21.42,21.33,21.41,112000.0,16.4006,16.4698,16.4006,16.4621,112000.0
2009-05-21 13:50:00,21.4,21.47,21.34,21.34,134000.0,16.4544,16.5082,16.4083,16.4083,134000.0
2009-05-21 13:55:00,21.35,21.46,21.35,21.41,111900.0,16.416,16.5005,16.416,16.4621,111900.0
2009-05-21 14:00:00,21.42,21.48,21.36,21.37,126000.0,16.4698,16.5159,16.4237,16.4313,126000.0
2009-05-21 14:05:00,21.36,21.39,21.26,21.31,161100.0,16.4237,16.4467,16.3468,16.3852,161100.0
2009-05-21 14:10:00,21.31,21.31,21.2,21.23,112200.0,16.3852,16.3852,16.3006,16.3237,112200.0
2009-05-21 14:15:00,21.23,21.27,21.19,21.25,126200.0,16.3237,16.3545,16.2929,16.3391,126200.0
2009-05-21 14:20:00,21.25,21.28,21.2,21.26,187500.0,16.3391,16.3621,16.3006,16.3468,187500.0
2009-05-21 14:25:00,21.25,21.29,21.24,21.26,114200.0,16.3391,16.3698,16.3314,16.3468,114200.0
2009-05-21 14:30:00,21.27,21.31,21.25,21.31,95000.0,16.3545,16.3852,16.3391,16.3852,95000.0
2009-05-21 14:35:00,21.31,21.36,21.25,21.27,109400.0,16.3852,16.4237,16.3391,16.3545,109400.0
2009-05-21 14:40:00,21.26,21.28,21.2,21.27,111500.0,16.3468,16.3621,16.3006,16.3545,111500.0
2009-05-21 14:45:00,21.26,21.27,21.2,21.24,73700.0,16.3468,16.3545,16.3006,16.3314,73700.0
2009-05-21 14:50:00,21.25,21.28,21.2,21.22,99200.0,16.3391,16.3621,16.3006,16.316,99200.0
2009-05-21 14:55:00,21.21,21.28,21.2,21.28,165200.0,16.3083,16.3621,16.3006,16.3621,165200.0
2009-05-21 15:00:00,21.28,21.32,21.24,21.26,264800.0,16.3621,16.3929,16.3314,16.3468,264800.0
2009-05-21 15:05:00,21.26,21.27,21.16,21.16,155400.0,16.3468,16.3545,16.2699,16.2699,155400.0
2009-05-21 15:10:00,21.16,21.23,21.16,21.17,137500.0,16.2699,16.3237,16.2699,16.2776,137500.0
2009-05-21 15:15:00,21.17,21.23,21.16,21.22,196500.0,16.2776,16.3237,16.2699,16.316,196500.0
2009-05-21 15:20:00,21.22,21.23,21.15,21.19,162800.0,16.316,16.3237,16.2622,16.2929,162800.0
2009-05-21 15:25:00,21.2,21.21,21.12,21.19,179800.0,16.3006,16.3083,16.2391,16.2929,179800.0
2009-05-21 15:30:00,21.2,21.3,21.18,21.25,255200.0,16.3006,16.3775,16.2853,16.3391,255200.0
2009-05-21 15:35:00,21.25,21.29,21.24,21.25,195900.0,16.3391,16.3698,16.3314,16.3391,195900.0
2009-05-21 15:40:00,21.25,21.3,21.18,21.3,270300.0,16.3391,16.3775,16.2853,16.3775,270300.0
2009-05-21 15:45:00,21.3,21.37,21.27,21.3,297900.0,16.3775,16.4313,16.3545,16.3775,297900.0
2009-05-21 15:50:00,21.29,21.38,21.26,21.36,405100.0,16.3698,16.439,16.3468,16.4237,405100.0
2009-05-21 15:55:00,21.36,21.4,21.32,21.34,642000.0,16.4237,16.4544,16.3929,16.4083,642000.0
2009-05-22 09:30:00,21.68,21.88,21.57,21.77,221100.0,16.6697,16.8235,16.5851,16.7389,221100.0
2009-05-22 09:35:00,21.77,21.78,21.51,21.67,446900.0,16.7389,16.7466,16.539,16.662,446900.0
2009-05-22 09:40:00,21.67,21.69,21.59,21.59,233900.0,16.662,16.6774,16.6005,16.6005,233900.0
2009-05-22 09:45:00,21.59,21.61,21.51,21.58,206500.0,16.6005,16.6159,16.539,16.5928,206500.0
2009-05-22 09:50:00,21.58,21.58,21.34,21.43,291500.0,16.5928,16.5928,16.4083,16.4775,291500.0
2009-05-22 09:55:00,21.44,21.55,21.4,21.51,245000.0,16.4852,16.5697,16.4544,16.539,245000.0
2009-05-22 10:00:00,21.52,21.59,21.41,21.58,251000.0,16.5467,16.6005,16.4621,16.5928,251000.0
2009-05-22 10:05:00,21.57,21.66,21.56,21.58,195600.0,16.5851,16.6543,16.5774,16.5928,195600.0
2009-05-22 10:10:00,21.58,21.68,21.57,21.64,284900.0,16.5928,16.6697,16.5851,16.6389,284900.0
2009-05-22 10:15:00,21.63,21.79,21.59,21.7,217700.0,16.6313,16.7543,16.6005,16.6851,217700.0
2009-05-22 10:20:00,21.71,21.75,21.65,21.7,225800.0,16.6928,16.7235,16.6466,16.6851,225800.0
2009-05-22 10:25:00,21.71,21.73,21.63,21.64,236300.0,16.6928,16.7081,16.6313,16.6389,236300.0
2009-05-22 10:30:00,21.63,21.65,21.55,21.6,167800.0,16.6313,16.6466,16.5697,16.6082,167800.0
2009-05-22 10:35:00,21.6,21.66,21.57,21.61,97500.0,16.6082,16.6543,16.5851,16.6159,97500.0
2009-05-22 10:40:00,21.62,21.76,21.61,21.76,129400.0,16.6236,16.7312,16.6159,16.7312,129400.0
2009-05-22 10:45:00,21.76,21.77,21.7,21.74,232300.0,16.7312,16.7389,16.6851,16.7158,232300.0
2009-05-22 10:50:00,21.74,21.85,21.71,21.78,201300.0,16.7158,16.8004,16.6928,16.7466,201300.0
2009-05-22 10:55:00,21.78,21.79,21.72,21.76,93300.0,16.7466,16.7543,16.7005,16.7312,93300.0
2009-05-22 11:00:00,21.76,21.77,21.67,21.7,114900.0,16.7312,16.7389,16.662,16.6851,114900.0
2009-05-22 11:05:00,21.7,21.81,21.7,21.8,81400.0,16.6851,16.7697,16.6851,16.762,81400.0
2009-05-22 11:10:00,21.8,21.83,21.75,21.78,93200.0,16.762,16.785,16.7235,16.7466,93200.0
2009-05-22 11:15:00,21.77,21.79,21.72,21.73,120200.0,16.7389,16.7543,16.7005,16.7081,120200.0
2009-05-22 11:20:00,21.74,21.78,21.66,21.66,68800.0,16.7158,16.7466,16.6543,16.6543,68800.0
2009-05-22 11:25:00,21.65,21.69,21.61,21.65,77200.0,16.6466,16.6774,16.6159,16.6466,77200.0
2009-05-22 11:30:00,21.65,21.68,21.6,21.61,100600.0,16.6466,16.6697,16.6082,16.6159,100600.0
2009-05-22 11:35:00,21.6,21.61,21.53,21.54,53000.0,16.6082,16.6159,16.5544,16.5621,53000.0
2009-05-22 11:40:00,21.53,21.56,21.51,21.54,83600.0,16.5544,16.5774,16.539,16.5621,83600.0
2009-05-22 11:45:00,21.55,21.55,21.46,21.49,73500.0,16.5697,16.5697,16.5005,16.5236,73500.0
2009-05-22 11:50:00,21.49,21.49,21.36,21.38,114600.0,16.5236,16.5236,16.4237,16.439,114600.0
2009-05-22 11:55:00,21.38,21.45,21.35,21.42,135000.0,16.439,16.4929,16.416,16.4698,135000.0
2009-05-22 12:00:00,21.42,21.46,21.42,21.42,84100.0,16.4698,16.5005,16.4698,16.4698,84100.0
2009-05-22 12:05:00,21.42,21.53,21.42,21.52,57300.0,16.4698,16.5544,16.4698,16.5467,57300.0
2009-05-22 12:10:00,21.52,21.55,21.49,21.52,102500.0,16.5467,16.5697,16.5236,16.5467,102500.0
2009-05-22 12:15:00,21.52,21.52,21.44,21.47,39100.0,16.5467,16.5467,16.4852,16.5082,39100.0
2009-05-22 12:20:00,21.48,21.51,21.46,21.5,57700.0,16.5159,16.539,16.5005,16.5313,57700.0
2009-05-22 12:25:00,21.5,21.51,21.41,21.42,46500.0,16.5313,16.539,16.4621,16.4698,46500.0
2009-05-22 12:30:00,21.42,21.43,21.37,21.38,32300.0,16.4698,16.4775,16.4313,16.439,32300.0
2009-05-22 12:35:00,21.37,21.44,21.37,21.44,43300.0,16.4313,16.4852,16.4313,16.4852,43300.0
2009-05-22 12:40:00,21.45,21.51,21.45,21.47,50300.0,16.4929,16.539,16.4929,16.5082,50300.0
2009-05-22 12:45:00,21.47,21.48,21.4,21.4,46800.0,16.5082,16.5159,16.4544,16.4544,46800.0
2009-05-22 12:50:00,21.4,21.43,21.37,21.4,60300.0,16.4544,16.4775,16.4313,16.4544,60300.0
2009-05-22 12:55:00,21.4,21.5,21.38,21.47,66200.0,16.4544,16.5313,16.439,16.5082,66200.0
2009-05-22 13:00:00,21.48,21.52,21.47,21.49,63800.0,16.5159,16.5467,16.5082,16.5236,63800.0
2009-05-22 13:05:00,21.49,21.5,21.45,21.48,17200.0,16.5236,16.5313,16.4929,16.5159,17200.0
2009-05-22 13:10:00,21.47,21.52,21.47,21.5,53500.0,16.5082,16.5467,16.5082,16.5313,53500.0
2009-05-22 13:15:00,21.5,21.54,21.48,21.53,41400.0,16.5313,16.5621,16.5159,16.5544,41400.0
2009-05-22 13:20:00,21.54,21.56,21.54,21.55,23600.0,16.5621,16.5774,16.5621,16.5697,23600.0
2009-05-22 13:25:00,21.55,21.59,21.55,21.56,54700.0,16.5697,16.6005,16.5697,16.5774,54700.0
2009-05-22 13:30:00,21.56,21.58,21.44,21.47,89200.0,16.5774,16.5928,16.4852,16.5082,89200.0
2009-05-22 13:35:00,21.47,21.47,21.43,21.46,47400.0,16.5082,16.5082,16.4775,16.5005,47400.0
2009-05-22 13:40:00,21.47,21.49,21.44,21.48,28200.0,16.5082,16.5236,16.4852,16.5159,28200.0
2009-05-22 13:45:00,21.49,21.56,21.49,21.51,47500.0,16.5236,16.5774,16.5236,16.539,47500.0
2009-05-22 13:50:00,21.51,21.56,21.5,21.52,54400.0,16.539,16.5774,16.5313,16.5467,54400.0
2009-05-22 13:55:00,21.53,21.53,21.45,21.47,79700.0,16.5544,16.5544,16.4929,16.5082,79700.0
2009-05-22 14:00:00,21.47,21.48,21.44,21.44,88400.0,16.5082,16.5159,16.4852,16.4852,88400.0
2009-05-22 14:05:00,21.45,21.45,21.37,21.4,92000.0,16.4929,16.4929,16.4313,16.4544,92000.0
2009-05-22 14:10:00,21.4,21.44,21.37,21.41,52300.0,16.4544,16.4852,16.4313,16.4621,52300.0
2009-05-22 14:15:00,21.41,21.47,21.38,21.47,80800.0,16.4621,16.5082,16.439,16.5082,80800.0
2009-05-22 14:20:00,21.47,21.49,21.44,21.49,70000.0,16.5082,16.5236,16.4852,16.5236,70000.0
2009-05-22 14:25:00,21.5,21.53,21.49,21.51,34600.0,16.5313,16.5544,16.5236,16.539,34600.0
2009-05-22 14:30:00,21.51,21.54,21.49,21.53,56100.0,16.539,16.5621,16.5236,16.5544,56100.0
2009-05-22 14:35:00,21.53,21.6,21.53,21.57,59900.0,16.5544,16.6082,16.5544,16.5851,59900.0
2009-05-22 14:40:00,21.58,21.62,21.57,21.61,30300.0,16.5928,16.6236,16.5851,16.6159,30300.0
2009-05-22 14:45:00,21.61,21.61,21.59,21.6,35700.0,16.6159,16.6159,16.6005,16.6082,35700.0
2009-05-22 14:50:00,21.6,21.61,21.55,21.55,28200.0,16.6082,16.6159,16.5697,16.5697,28200.0
2009-05-22 14:55:00,21.56,21.61,21.56,21.6,60200.0,16.5774,16.6159,16.5774,16.6082,60200.0
2009-05-22 15:00:00,21.6,21.63,21.58,21.6,64000.0,16.6082,16.6313,16.5928,16.6082,64000.0
2009-05-22 15:05:00,21.6,21.61,21.57,21.58,97500.0,16.6082,16.6159,16.5851,16.5928,97500.0
2009-05-22 15:10:00,21.58,21.63,21.58,21.61,152100.0,16.5928,16.6313,16.5928,16.6159,152100.0
2009-05-22 15:15:00,21.61,21.62,21.42,21.48,145000.0,16.6159,16.6236,16.4698,16.5159,145000.0
2009-05-22 15:20:00,21.48,21.5,21.43,21.44,148100.0,16.5159,16.5313,16.4775,16.4852,148100.0
2009-05-22 15:25:00,21.44,21.45,21.35,21.4,136500.0,16.4852,16.4929,16.416,16.4544,136500.0
2009-05-22 15:30:00,21.4,21.46,21.37,21.44,152800.0,16.4544,16.5005,16.4313,16.4852,152800.0
2009-05-22 15:35:00,21.43,21.53,21.42,21.48,166000.0,16.4775,16.5544,16.4698,16.5159,166000.0
2009-05-22 15:40:00,21.47,21.49,21.39,21.4,154300.0,16.5082,16.5236,16.4467,16.4544,154300.0
2009-05-22 15:45:00,21.4,21.42,21.31,21.35,264700.0,16.4544,16.4698,16.3852,16.416,264700.0
2009-05-22 15:50:00,21.35,21.35,21.3,21.3,223300.0,16.416,16.416,16.3775,16.3775,223300.0
2009-05-22 15:55:00,21.3,21.33,21.25,21.31,373600.0,16.3775,16.4006,16.3391,16.3852,373600.0
2009-05-26 09:30:00,21.0,21.1,20.82,21.03,487900.0,16.1469,16.2237,16.0085,16.1699,487900.0
2009-05-26 09:35:00,21.03,21.08,21.0,21.08,351000.0,16.1699,16.2084,16.1469,16.2084,351000.0
2009-05-26 09:40:00,21.07,21.5,21.05,21.46,580200.0,16.2007,16.5313,16.1853,16.5005,580200.0
2009-05-26 09:45:00,21.46,21.46,21.29,21.42,430300.0,16.5005,16.5005,16.3698,16.4698,430300.0
2009-05-26 09:50:00,21.41,21.61,21.36,21.48,289400.0,16.4621,16.6159,16.4237,16.5159,289400.0
2009-05-26 09:55:00,21.48,21.59,21.48,21.59,253500.0,16.5159,16.6005,16.5159,16.6005,253500.0
2009-05-26 10:00:00,21.59,21.78,21.57,21.71,450100.0,16.6005,16.7466,16.5851,16.6928,450100.0
2009-05-26 10:05:00,21.72,21.86,21.63,21.65,421100.0,16.7005,16.8081,16.6313,16.6466,421100.0
2009-05-26 10:10:00,21.66,21.74,21.6,21.65,304400.0,16.6543,16.7158,16.6082,16.6466,304400.0
2009-05-26 10:15:00,21.66,21.79,21.66,21.77,186200.0,16.6543,16.7543,16.6543,16.7389,186200.0
2009-05-26 10:20:00,21.77,21.77,21.63,21.7,234700.0,16.7389,16.7389,16.6313,16.6851,234700.0
2009-05-26 10:25:00,21.71,21.72,21.62,21.69,222700.0,16.6928,16.7005,16.6236,16.6774,222700.0
2009-05-26 10:30:00,21.69,21.75,21.67,21.68,217700.0,16.6774,16.7235,16.662,16.6697,217700.0
2009-05-26 10:35:00,21.69,21.85,21.68,21.75,153000.0,16.6774,16.8004,16.6697,16.7235,153000.0
2009-05-26 10:40:00,21.75,21.84,21.73,21.76,130500.0,16.7235,16.7927,16.7081,16.7312,130500.0
2009-05-26 10:45:00,21.76,21.79,21.73,21.76,449900.0,16.7312,16.7543,16.7081,16.7312,449900.0
2009-05-26 10:50:00,21.76,21.95,21.75,21.95,309600.0,16.7312,16.8773,16.7235,16.8773,309600.0
2009-05-26 10:55:00,21.95,21.98,21.82,21.85,218000.0,16.8773,16.9004,16.7773,16.8004,218000.0
2009-05-26 11:00:00,21.82,21.87,21.82,21.83,115500.0,16.7773,16.8158,16.7773,16.785,115500.0
2009-05-26 11:05:00,21.82,21.83,21.76,21.76,196100.0,16.7773,16.785,16.7312,16.7312,196100.0
2009-05-26 11:10:00,21.77,21.84,21.77,21.8,166400.0,16.7389,16.7927,16.7389,16.762,166400.0
2009-05-26 11:15:00,21.79,21.8,21.73,21.77,199800.0,16.7543,16.762,16.7081,16.7389,199800.0
2009-05-26 11:20:00,21.77,21.81,21.76,21.8,144800.0,16.7389,16.7697,16.7312,16.762,144800.0
2009-05-26 11:25:00,21.8,21.81,21.77,21.78,130300.0,16.762,16.7697,16.7389,16.7466,130300.0
2009-05-26 11:30:00,21.78,21.8,21.77,21.79,70600.0,16.7466,16.762,16.7389,16.7543,70600.0
2009-05-26 11:35:00,21.78,21.84,21.78,21.84,142800.0,16.7466,16.7927,16.7466,16.7927,142800.0
2009-05-26 11:40:00,21.84,21.91,21.83,21.91,132600.0,16.7927,16.8465,16.785,16.8465,132600.0
2009-05-26 11:45:00,21.91,21.93,21.88,21.91,82400.0,16.8465,16.8619,16.8235,16.8465,82400.0
2009-05-26 11:50:00,21.9,21.95,21.9,21.93,79500.0,16.8389,16.8773,16.8389,16.8619,79500.0
2009-05-26 11:55:00,21.92,21.97,21.91,21.96,99700.0,16.8542,16.8927,16.8465,16.885,99700.0
2009-05-26 12:00:00,21.96,21.96,21.9,21.91,116500.0,16.885,16.885,16.8389,16.8465,116500.0
2009-05-26 12:05:00,21.91,21.91,21.81,21.82,87200.0,16.8465,16.8465,16.7697,16.7773,87200.0
2009-05-26 12:10:00,21.81,21.87,21.81,21.86,85100.0,16.7697,16.8158,16.7697,16.8081,85100.0
2009-05-26 12:15:00,21.86,21.9,21.84,21.87,87800.0,16.8081,16.8389,16.7927,16.8158,87800.0
2009-05-26 12:20:00,21.86,21.92,21.86,21.91,94600.0,16.8081,16.8542,16.8081,16.8465,94600.0
2009-05-26 12:25:00,21.9,21.91,21.87,21.88,65400.0,16.8389,16.8465,16.8158,16.8235,65400.0
2009-05-26 12:30:00,21.88,21.88,21.83,21.83,50300.0,16.8235,16.8235,16.785,16.785,50300.0
2009-05-26 12:35:00,21.84,21.84,21.78,21.79,105700.0,16.7927,16.7927,16.7466,16.7543,105700.0
2009-05-26 12:40:00,21.79,21.79,21.78,21.78,47900.0,16.7543,16.7543,16.7466,16.7466,47900.0
2009-05-26 12:45:00,21.78,21.87,21.74,21.87,80800.0,16.7466,16.8158,16.7158,16.8158,80800.0
2009-05-26 12:50:00,21.87,21.94,21.86,21.91,114100.0,16.8158,16.8696,16.8081,16.8465,114100.0
2009-05-26 12:55:00,21.91,21.91,21.86,21.87,56400.0,16.8465,16.8465,16.8081,16.8158,56400.0
2009-05-26 13:00:00,21.87,21.88,21.83,21.87,75600.0,16.8158,16.8235,16.785,16.8158,75600.0
2009-05-26 13:05:00,21.87,21.94,21.87,21.89,78400.0,16.8158,16.8696,16.8158,16.8312,78400.0
2009-05-26 13:10:00,21.89,21.91,21.85,21.86,93700.0,16.8312,16.8465,16.8004,16.8081,93700.0
2009-05-26 13:15:00,21.86,21.88,21.85,21.88,57400.0,16.8081,16.8235,16.8004,16.8235,57400.0
2009-05-26 13:20:00,21.88,21.91,21.87,21.91,67000.0,16.8235,16.8465,16.8158,16.8465,67000.0
2009-05-26 13:25:00,21.91,21.92,21.89,21.91,48700.0,16.8465,16.8542,16.8312,16.8465,48700.0
2009-05-26 13:30:00,21.91,21.92,21.86,21.88,96600.0,16.8465,16.8542,16.8081,16.8235,96600.0
2009-05-26 13:35:00,21.88,21.92,21.87,21.92,58200.0,16.8235,16.8542,16.8158,16.8542,58200.0
2009-05-26 13:40:00,21.91,21.95,21.9,21.94,48900.0,16.8465,16.8773,16.8389,16.8696,48900.0
2009-05-26 13:45:00,21.95,21.95,21.92,21.92,65000.0,16.8773,16.8773,16.8542,16.8542,65000.0
2009-05-26 13:50:00,21.92,21.98,21.92,21.98,82000.0,16.8542,16.9004,16.8542,16.9004,82000.0
2009-05-26 13:55:00,21.98,21.99,21.98,21.98,34700.0,16.9004,16.9081,16.9004,16.9004,34700.0
2009-05-26 14:00:00,21.98,22.09,21.98,22.05,162400.0,16.9004,16.985,16.9004,16.9542,162400.0
2009-05-26 14:05:00,22.05,22.11,22.05,22.09,114000.0,16.9542,17.0003,16.9542,16.985,114000.0
2009-05-26 14:10:00,22.09,22.09,22.01,22.04,111000.0,16.985,16.985,16.9234,16.9465,111000.0
2009-05-26 14:15:00,22.05,22.09,22.04,22.07,82800.0,16.9542,16.985,16.9465,16.9696,82800.0
2009-05-26 14:20:00,22.07,22.08,22.02,22.03,102400.0,16.9696,16.9773,16.9311,16.9388,102400.0
2009-05-26 14:25:00,22.03,22.09,22.03,22.05,98800.0,16.9388,16.985,16.9388,16.9542,98800.0
2009-05-26 14:30:00,22.05,22.15,22.05,22.15,172400.0,16.9542,17.0311,16.9542,17.0311,172400.0
2009-05-26 14:35:00,22.15,22.16,22.09,22.1,114900.0,17.0311,17.0388,16.985,16.9926,114900.0
2009-05-26 14:40:00,22.1,22.17,22.1,22.16,90200.0,16.9926,17.0465,16.9926,17.0388,90200.0
2009-05-26 14:45:00,22.16,22.17,22.09,22.1,97800.0,17.0388,17.0465,16.985,16.9926,97800.0
2009-05-26 14:50:00,22.09,22.1,22.02,22.02,125700.0,16.985,16.9926,16.9311,16.9311,125700.0
2009-05-26 14:55:00,22.03,22.05,21.99,22.0,201000.0,16.9388,16.9542,16.9081,16.9158,201000.0
2009-05-26 15:00:00,22.0,22.07,21.99,22.07,121900.0,16.9158,16.9696,16.9081,16.9696,121900.0
2009-05-26 15:05:00,22.07,22.09,22.02,22.08,164600.0,16.9696,16.985,16.9311,16.9773,164600.0
2009-05-26 15:10:00,22.09,22.15,22.08,22.1,219400.0,16.985,17.0311,16.9773,16.9926,219400.0
2009-05-26 15:15:00,22.1,22.1,22.0,22.1,252700.0,16.9926,16.9926,16.9158,16.9926,252700.0
2009-05-26 15:20:00,22.1,22.13,21.93,22.07,330600.0,16.9926,17.0157,16.8619,16.9696,330600.0
2009-05-26 15:25:00,22.08,22.16,22.08,22.09,168100.0,16.9773,17.0388,16.9773,16.985,168100.0
2009-05-26 15:30:00,22.09,22.15,22.06,22.15,234000.0,16.985,17.0311,16.9619,17.0311,234000.0
2009-05-26 15:35:00,22.15,22.16,22.1,22.15,134800.0,17.0311,17.0388,16.9926,17.0311,134800.0
2009-05-26 15:40:00,22.15,22.17,22.07,22.1,213000.0,17.0311,17.0465,16.9696,16.9926,213000.0
2009-05-26 15:45:00,22.09,22.1,21.99,22.04,277600.0,16.985,16.9926,16.9081,16.9465,277600.0
2009-05-26 15:50:00,22.04,22.12,22.01,22.09,330400.0,16.9465,17.008,16.9234,16.985,330400.0
2009-05-26 15:55:00,22.09,22.17,22.08,22.16,690200.0,16.985,17.0465,16.9773,17.0388,690200.0
2009-05-27 09:30:00,22.4,22.56,22.33,22.41,361800.0,17.2233,17.3463,17.1695,17.231,361800.0
2009-05-27 09:35:00,22.42,22.54,22.42,22.48,154700.0,17.2387,17.331,17.2387,17.2848,154700.0
2009-05-27 09:40:00,22.48,22.5,22.41,22.45,159000.0,17.2848,17.3002,17.231,17.2618,159000.0
2009-05-27 09:45:00,22.45,22.53,22.44,22.53,214100.0,17.2618,17.3233,17.2541,17.3233,214100.0
2009-05-27 09:50:00,22.54,22.6,22.5,22.54,211600.0,17.331,17.3771,17.3002,17.331,211600.0
2009-05-27 09:55:00,22.55,22.58,22.46,22.5,163700.0,17.3386,17.3617,17.2694,17.3002,163700.0
2009-05-27 10:00:00,22.5,22.59,22.33,22.35,381800.0,17.3002,17.3694,17.1695,17.1849,381800.0
2009-05-27 10:05:00,22.35,22.4,22.24,22.39,430000.0,17.1849,17.2233,17.1003,17.2156,430000.0
2009-05-27 10:10:00,22.39,22.42,22.25,22.26,359000.0,17.2156,17.2387,17.108,17.1157,359000.0
2009-05-27 10:15:00,22.26,22.26,22.12,22.12,445000.0,17.1157,17.1157,17.008,17.008,445000.0
2009-05-27 10:20:00,22.13,22.22,22.05,22.21,403600.0,17.0157,17.0849,16.9542,17.0772,403600.0
2009-05-27 10:25:00,22.21,22.22,22.14,22.2,275800.0,17.0772,17.0849,17.0234,17.0695,275800.0
2009-05-27 10:30:00,22.2,22.32,22.15,22.3,344600.0,17.0695,17.1618,17.0311,17.1464,344600.0
2009-05-27 10:35:00,22.3,22.33,22.25,22.3,224800.0,17.1464,17.1695,17.108,17.1464,224800.0
2009-05-27 10:40:00,22.31,22.34,22.18,22.19,199700.0,17.1541,17.1772,17.0542,17.0618,199700.0
2009-05-27 10:45:00,22.19,22.26,22.14,22.25,179400.0,17.0618,17.1157,17.0234,17.108,179400.0
2009-05-27 10:50:00,22.26,22.31,22.18,22.2,173100.0,17.1157,17.1541,17.0542,17.0695,173100.0
2009-05-27 10:55:00,22.19,22.28,22.19,22.24,141900.0,17.0618,17.131,17.0618,17.1003,141900.0
2009-05-27 11:00:00,22.24,22.27,22.11,22.12,135200.0,17.1003,17.1234,17.0003,17.008,135200.0
2009-05-27 11:05:00,22.12,22.14,22.06,22.1,216600.0,17.008,17.0234,16.9619,16.9926,216600.0
2009-05-27 11:10:00,22.11,22.17,22.09,22.16,118000.0,17.0003,17.0465,16.985,17.0388,118000.0
2009-05-27 11:15:00,22.16,22.17,22.11,22.13,111700.0,17.0388,17.0465,17.0003,17.0157,111700.0
2009-05-27 11:20:00,22.13,22.14,22.07,22.07,114500.0,17.0157,17.0234,16.9696,16.9696,114500.0
2009-05-27 11:25:00,22.07,22.17,22.06,22.14,131100.0,16.9696,17.0465,16.9619,17.0234,131100.0
2009-05-27 11:30:00,22.14,22.3,22.11,22.25,157700.0,17.0234,17.1464,17.0003,17.108,157700.0
2009-05-27 11:35:00,22.25,22.33,22.23,22.29,106400.0,17.108,17.1695,17.0926,17.1387,106400.0
2009-05-27 11:40:00,22.28,22.3,22.25,22.27,107400.0,17.131,17.1464,17.108,17.1234,107400.0
2009-05-27 11:45:00,22.28,22.28,22.22,22.23,90000.0,17.131,17.131,17.0849,17.0926,90000.0
2009-05-27 11:50:00,22.23,22.26,22.21,22.23,74700.0,17.0926,17.1157,17.0772,17.0926,74700.0
2009-05-27 11:55:00,22.22,22.31,22.19,22.31,95000.0,17.0849,17.1541,17.0618,17.1541,95000.0
2009-05-27 12:00:00,22.31,22.38,22.31,22.38,104800.0,17.1541,17.2079,17.1541,17.2079,104800.0
2009-05-27 12:05:00,22.38,22.41,22.36,22.37,107500.0,17.2079,17.231,17.1926,17.2002,107500.0
2009-05-27 12:10:00,22.38,22.39,22.32,22.39,79400.0,17.2079,17.2156,17.1618,17.2156,79400.0
2009-05-27 12:15:00,22.4,22.41,22.36,22.38,91200.0,17.2233,17.231,17.1926,17.2079,91200.0
2009-05-27 12:20:00,22.38,22.42,22.34,22.42,118600.0,17.2079,17.2387,17.1772,17.2387,118600.0
2009-05-27 12:25:00,22.42,22.49,22.39,22.49,126500.0,17.2387,17.2925,17.2156,17.2925,126500.0
2009-05-27 12:30:00,22.49,22.54,22.48,22.54,183200.0,17.2925,17.331,17.2848,17.331,183200.0
2009-05-27 12:35:00,22.53,22.55,22.47,22.47,155000.0,17.3233,17.3386,17.2771,17.2771,155000.0
2009-05-27 12:40:00,22.47,22.51,22.45,22.45,51800.0,17.2771,17.3079,17.2618,17.2618,51800.0
2009-05-27 12:45:00,22.46,22.48,22.43,22.48,93100.0,17.2694,17.2848,17.2464,17.2848,93100.0
2009-05-27 12:50:00,22.47,22.51,22.46,22.46,69800.0,17.2771,17.3079,17.2694,17.2694,69800.0
2009-05-27 12:55:00,22.46,22.48,22.39,22.41,65000.0,17.2694,17.2848,17.2156,17.231,65000.0
2009-05-27 13:00:00,22.41,22.51,22.4,22.49,107900.0,17.231,17.3079,17.2233,17.2925,107900.0
2009-05-27 13:05:00,22.49,22.5,22.42,22.43,90400.0,17.2925,17.3002,17.2387,17.2464,90400.0
2009-05-27 13:10:00,22.44,22.47,22.38,22.44,106400.0,17.2541,17.2771,17.2079,17.2541,106400.0
2009-05-27 13:15:00,22.44,22.5,22.44,22.48,70100.0,17.2541,17.3002,17.2541,17.2848,70100.0
2009-05-27 13:20:00,22.48,22.52,22.46,22.5,147600.0,17.2848,17.3156,17.2694,17.3002,147600.0
2009-05-27 13:25:00,22.5,22.5,22.44,22.48,85400.0,17.3002,17.3002,17.2541,17.2848,85400.0
2009-05-27 13:30:00,22.48,22.49,22.42,22.42,122200.0,17.2848,17.2925,17.2387,17.2387,122200.0
2009-05-27 13:35:00,22.42,22.42,22.3,22.32,181000.0,17.2387,17.2387,17.1464,17.1618,181000.0
2009-05-27 13:40:00,22.31,22.38,22.3,22.37,180500.0,17.1541,17.2079,17.1464,17.2002,180500.0
2009-05-27 13:45:00,22.37,22.43,22.28,22.28,155200.0,17.2002,17.2464,17.131,17.131,155200.0
2009-05-27 13:50:00,22.28,22.31,22.18,22.31,207700.0,17.131,17.1541,17.0542,17.1541,207700.0
2009-05-27 13:55:00,22.32,22.38,22.29,22.35,148700.0,17.1618,17.2079,17.1387,17.1849,148700.0
2009-05-27 14:00:00,22.35,22.4,22.25,22.25,190800.0,17.1849,17.2233,17.108,17.108,190800.0
2009-05-27 14:05:00,22.25,22.26,22.16,22.2,179200.0,17.108,17.1157,17.0388,17.0695,179200.0
2009-05-27 14:10:00,22.2,22.32,22.2,22.29,165600.0,17.0695,17.1618,17.0695,17.1387,165600.0
2009-05-27 14:15:00,22.28,22.34,22.26,22.33,135900.0,17.131,17.1772,17.1157,17.1695,135900.0
2009-05-27 14:20:00,22.33,22.33,22.21,22.21,308000.0,17.1695,17.1695,17.0772,17.0772,308000.0
2009-05-27 14:25:00,22.21,22.26,22.18,22.24,225600.0,17.0772,17.1157,17.0542,17.1003,225600.0
2009-05-27 14:30:00,22.24,22.25,22.19,22.2,144300.0,17.1003,17.108,17.0618,17.0695,144300.0
2009-05-27 14:35:00,22.21,22.26,22.21,22.26,148300.0,17.0772,17.1157,17.0772,17.1157,148300.0
2009-05-27 14:40:00,22.26,22.38,22.24,22.27,365900.0,17.1157,17.2079,17.1003,17.1234,365900.0
2009-05-27 14:45:00,22.27,22.39,22.26,22.36,145200.0,17.1234,17.2156,17.1157,17.1926,145200.0
2009-05-27 14:50:00,22.36,22.37,22.3,22.32,170400.0,17.1926,17.2002,17.1464,17.1618,170400.0
2009-05-27 14:55:00,22.33,22.35,22.23,22.23,246300.0,17.1695,17.1849,17.0926,17.0926,246300.0
2009-05-27 15:00:00,22.24,22.32,22.23,22.31,179700.0,17.1003,17.1618,17.0926,17.1541,179700.0
2009-05-27 15:05:00,22.32,22.37,22.32,22.32,181100.0,17.1618,17.2002,17.1618,17.1618,181100.0
2009-05-27 15:10:00,22.32,22.32,22.26,22.3,158600.0,17.1618,17.1618,17.1157,17.1464,158600.0
2009-05-27 15:15:00,22.3,22.36,22.29,22.34,221900.0,17.1464,17.1926,17.1387,17.1772,221900.0
2009-05-27 15:20:00,22.33,22.34,22.17,22.17,319000.0,17.1695,17.1772,17.0465,17.0465,319000.0
2009-05-27 15:25:00,22.16,22.19,22.07,22.12,282300.0,17.0388,17.0618,16.9696,17.008,282300.0
2009-05-27 15:30:00,22.11,22.18,22.1,22.12,181200.0,17.0003,17.0542,16.9926,17.008,181200.0
2009-05-27 15:35:00,22.12,22.13,22.02,22.02,292100.0,17.008,17.0157,16.9311,16.9311,292100.0
2009-05-27 15:40:00,22.02,22.06,22.01,22.04,306900.0,16.9311,16.9619,16.9234,16.9465,306900.0
2009-05-27 15:45:00,22.03,22.15,22.03,22.14,182000.0,16.9388,17.0311,16.9388,17.0234,182000.0
2009-05-27 15:50:00,22.13,22.14,22.04,22.06,430000.0,17.0157,17.0234,16.9465,16.9619,430000.0
2009-05-27 15:55:00,22.06,22.08,22.05,22.06,538400.0,16.9619,16.9773,16.9542,16.9619,538400.0
2009-05-28 09:30:00,22.13,22.55,22.13,22.32,264900.0,17.083,17.4072,17.083,17.2296,264900.0
2009-05-28 09:35:00,22.32,22.39,22.25,22.35,132800.0,17.2296,17.2837,17.1756,17.2528,132800.0
2009-05-28 09:40:00,22.35,22.44,22.28,22.33,219400.0,17.2528,17.3223,17.1988,17.2374,219400.0
2009-05-28 09:45:00,22.33,22.39,22.19,22.25,210800.0,17.2374,17.2837,17.1293,17.1756,210800.0
2009-05-28 09:50:00,22.25,22.32,22.2,22.23,161000.0,17.1756,17.2296,17.137,17.1602,161000.0
2009-05-28 09:55:00,22.23,22.29,22.16,22.21,125800.0,17.1602,17.2065,17.1061,17.1447,125800.0
2009-05-28 10:00:00,22.21,22.21,21.99,22.07,273100.0,17.1447,17.1447,16.9749,17.0366,273100.0
2009-05-28 10:05:00,22.06,22.11,21.92,22.02,353800.0,17.0289,17.0675,16.9209,16.9981,353800.0
2009-05-28 10:10:00,22.01,22.02,21.84,21.89,536600.0,16.9903,16.9981,16.8591,16.8977,536600.0
2009-05-28 10:15:00,21.88,21.97,21.81,21.92,426600.0,16.89,16.9595,16.8359,16.9209,426600.0
2009-05-28 10:20:00,21.92,22.01,21.85,21.9,316100.0,16.9209,16.9903,16.8668,16.9054,316100.0
2009-05-28 10:25:00,21.91,22.01,21.85,22.01,150100.0,16.9131,16.9903,16.8668,16.9903,150100.0
2009-05-28 10:30:00,22.01,22.1,21.97,22.02,187100.0,16.9903,17.0598,16.9595,16.9981,187100.0
2009-05-28 10:35:00,22.03,22.1,21.98,22.04,135200.0,17.0058,17.0598,16.9672,17.0135,135200.0
2009-05-28 10:40:00,22.04,22.13,21.99,22.13,109900.0,17.0135,17.083,16.9749,17.083,109900.0
2009-05-28 10:45:00,22.14,22.16,22.05,22.15,78000.0,17.0907,17.1061,17.0212,17.0984,78000.0
2009-05-28 10:50:00,22.16,22.21,22.09,22.12,79300.0,17.1061,17.1447,17.0521,17.0752,79300.0
2009-05-28 10:55:00,22.12,22.22,22.1,22.17,137700.0,17.0752,17.1524,17.0598,17.1138,137700.0
2009-05-28 11:00:00,22.18,22.36,22.18,22.33,404800.0,17.1216,17.2605,17.1216,17.2374,404800.0
2009-05-28 11:05:00,22.34,22.5,22.33,22.5,215100.0,17.2451,17.3686,17.2374,17.3686,215100.0
2009-05-28 11:10:00,22.5,22.52,22.43,22.49,133000.0,17.3686,17.384,17.3145,17.3609,133000.0
2009-05-28 11:15:00,22.49,22.59,22.48,22.57,155900.0,17.3609,17.4381,17.3531,17.4226,155900.0
2009-05-28 11:20:00,22.56,22.59,22.53,22.58,88800.0,17.4149,17.4381,17.3917,17.4303,88800.0
2009-05-28 11:25:00,22.59,22.65,22.58,22.61,151600.0,17.4381,17.4844,17.4303,17.4535,151600.0
2009-05-28 11:30:00,22.61,22.71,22.59,22.7,116900.0,17.4535,17.5307,17.4381,17.523,116900.0
2009-05-28 11:35:00,22.7,22.95,22.69,22.7,170400.0,17.523,17.716,17.5152,17.523,170400.0
2009-05-28 11:40:00,22.7,22.7,22.54,22.55,264000.0,17.523,17.523,17.3995,17.4072,264000.0
2009-05-28 11:45:00,22.55,22.73,22.54,22.72,280900.0,17.4072,17.5461,17.3995,17.5384,280900.0
2009-05-28 11:50:00,22.72,22.78,22.67,22.74,287100.0,17.5384,17.5847,17.4998,17.5538,287100.0
2009-05-28 11:55:00,22.74,22.79,22.69,22.73,234300.0,17.5538,17.5924,17.5152,17.5461,234300.0
2009-05-28 12:00:00,22.73,22.79,22.63,22.63,195900.0,17.5461,17.5924,17.4689,17.4689,195900.0
2009-05-28 12:05:00,22.63,22.65,22.56,22.56,147800.0,17.4689,17.4844,17.4149,17.4149,147800.0
2009-05-28 12:10:00,22.57,22.61,22.55,22.55,83900.0,17.4226,17.4535,17.4072,17.4072,83900.0
2009-05-28 12:15:00,22.55,22.58,22.48,22.49,111200.0,17.4072,17.4303,17.3531,17.3609,111200.0
2009-05-28 12:20:00,22.5,22.63,22.49,22.61,84500.0,17.3686,17.4689,17.3609,17.4535,84500.0
2009-05-28 12:25:00,22.61,22.66,22.6,22.63,72400.0,17.4535,17.4921,17.4458,17.4689,72400.0
2009-05-28 12:30:00,22.63,22.63,22.58,22.61,44800.0,17.4689,17.4689,17.4303,17.4535,44800.0
2009-05-28 12:35:00,22.61,22.62,22.56,22.62,94000.0,17.4535,17.4612,17.4149,17.4612,94000.0
2009-05-28 12:40:00,22.62,22.64,22.57,22.58,53800.0,17.4612,17.4767,17.4226,17.4303,53800.0
2009-05-28 12:45:00,22.58,22.58,22.48,22.52,75500.0,17.4303,17.4303,17.3531,17.384,75500.0
2009-05-28 12:50:00,22.52,22.52,22.41,22.41,94700.0,17.384,17.384,17.2991,17.2991,94700.0
2009-05-28 12:55:00,22.41,22.47,22.4,22.46,89200.0,17.2991,17.3454,17.2914,17.3377,89200.0
2009-05-28 13:00:00,22.46,22.62,22.45,22.6,236000.0,17.3377,17.4612,17.33,17.4458,236000.0
2009-05-28 13:05:00,22.61,22.69,22.6,22.64,170900.0,17.4535,17.5152,17.4458,17.4767,170900.0
2009-05-28 13:10:00,22.65,22.77,22.64,22.75,181500.0,17.4844,17.577,17.4767,17.5616,181500.0
2009-05-28 13:15:00,22.75,22.87,22.75,22.83,244400.0,17.5616,17.6542,17.5616,17.6233,244400.0
2009-05-28 13:20:00,22.84,22.88,22.76,22.86,233400.0,17.631,17.6619,17.5693,17.6465,233400.0
2009-05-28 13:25:00,22.87,22.91,22.77,22.79,177800.0,17.6542,17.6851,17.577,17.5924,177800.0
2009-05-28 13:30:00,22.79,22.81,22.75,22.78,188900.0,17.5924,17.6079,17.5616,17.5847,188900.0
2009-05-28 13:35:00,22.78,22.84,22.76,22.77,128500.0,17.5847,17.631,17.5693,17.577,128500.0
2009-05-28 13:40:00,22.77,22.83,22.77,22.82,169700.0,17.577,17.6233,17.577,17.6156,169700.0
2009-05-28 13:45:00,22.83,22.84,22.79,22.79,191600.0,17.6233,17.631,17.5924,17.5924,191600.0
2009-05-28 13:50:00,22.8,22.83,22.74,22.75,112400.0,17.6002,17.6233,17.5538,17.5616,112400.0
2009-05-28 13:55:00,22.75,22.78,22.65,22.73,196200.0,17.5616,17.5847,17.4844,17.5461,196200.0
2009-05-28 14:00:00,22.74,22.79,22.72,22.74,159200.0,17.5538,17.5924,17.5384,17.5538,159200.0
2009-05-28 14:05:00,22.74,22.85,22.74,22.81,134000.0,17.5538,17.6388,17.5538,17.6079,134000.0
2009-05-28 14:10:00,22.81,22.85,22.76,22.84,112600.0,17.6079,17.6388,17.5693,17.631,112600.0
2009-05-28 14:15:00,22.84,22.91,22.83,22.88,131300.0,17.631,17.6851,17.6233,17.6619,131300.0
2009-05-28 14:20:00,22.89,23.01,22.89,22.98,344300.0,17.6696,17.7623,17.6696,17.7391,344300.0
2009-05-28 14:25:00,22.98,23.04,22.95,22.96,308700.0,17.7391,17.7854,17.716,17.7237,308700.0
2009-05-28 14:30:00,22.96,23.05,22.94,23.03,157800.0,17.7237,17.7931,17.7082,17.7777,157800.0
2009-05-28 14:35:00,23.02,23.03,22.97,22.98,136100.0,17.77,17.7777,17.7314,17.7391,136100.0
2009-05-28 14:40:00,22.99,23.02,22.91,22.92,176200.0,17.7468,17.77,17.6851,17.6928,176200.0
2009-05-28 14:45:00,22.91,22.97,22.89,22.97,147400.0,17.6851,17.7314,17.6696,17.7314,147400.0
2009-05-28 14:50:00,22.97,23.01,22.94,22.97,197000.0,17.7314,17.7623,17.7082,17.7314,197000.0
2009-05-28 14:55:00,22.98,23.01,22.88,22.97,221500.0,17.7391,17.7623,17.6619,17.7314,221500.0
2009-05-28 15:00:00,22.97,23.01,22.92,22.96,226600.0,17.7314,17.7623,17.6928,17.7237,226600.0
2009-05-28 15:05:00,22.95,23.0,22.92,22.92,135000.0,17.716,17.7545,17.6928,17.6928,135000.0
2009-05-28 15:10:00,22.93,22.93,22.81,22.86,253000.0,17.7005,17.7005,17.6079,17.6465,253000.0
2009-05-28 15:15:00,22.86,22.93,22.85,22.88,101500.0,17.6465,17.7005,17.6388,17.6619,101500.0
2009-05-28 15:20:00,22.88,22.9,22.76,22.78,122400.0,17.6619,17.6774,17.5693,17.5847,122400.0
2009-05-28 15:25:00,22.78,22.79,22.72,22.79,280300.0,17.5847,17.5924,17.5384,17.5924,280300.0
2009-05-28 15:30:00,22.79,22.8,22.74,22.77,193300.0,17.5924,17.6002,17.5538,17.577,193300.0
2009-05-28 15:35:00,22.77,22.78,22.69,22.77,193100.0,17.577,17.5847,17.5152,17.577,193100.0
2009-05-28 15:40:00,22.76,22.83,22.72,22.77,312100.0,17.5693,17.6233,17.5384,17.577,312100.0
2009-05-28 15:45:00,22.77,22.78,22.73,22.75,337300.0,17.577,17.5847,17.5461,17.5616,337300.0
2009-05-28 15:50:00,22.75,22.8,22.67,22.7,366300.0,17.5616,17.6002,17.4998,17.523,366300.0
2009-05-28 15:55:00,22.7,22.77,22.67,22.77,424700.0,17.523,17.577,17.4998,17.577,424700.0
2009-05-29 09:30:00,23.1,23.24,23.04,23.17,232400.0,17.8317,17.9398,17.7854,17.8858,232400.0
2009-05-29 09:35:00,23.17,23.2,23.05,23.13,245600.0,17.8858,17.9089,17.7931,17.8549,245600.0
2009-05-29 09:40:00,23.13,23.25,23.07,23.12,339600.0,17.8549,17.9475,17.8086,17.8472,339600.0
2009-05-29 09:45:00,23.1,23.11,22.9,22.99,350200.0,17.8317,17.8395,17.6774,17.7468,350200.0
2009-05-29 09:50:00,22.98,23.01,22.87,22.98,204500.0,17.7391,17.7623,17.6542,17.7391,204500.0
2009-05-29 09:55:00,22.98,23.14,22.98,23.06,212900.0,17.7391,17.8626,17.7391,17.8009,212900.0
2009-05-29 10:00:00,23.06,23.19,23.0,23.0,233400.0,17.8009,17.9012,17.7545,17.7545,233400.0
2009-05-29 10:05:00,23.0,23.08,23.0,23.03,185600.0,17.7545,17.8163,17.7545,17.7777,185600.0
2009-05-29 10:10:00,23.03,23.19,23.01,23.17,257200.0,17.7777,17.9012,17.7623,17.8858,257200.0
2009-05-29 10:15:00,23.18,23.23,23.16,23.18,321800.0,17.8935,17.9321,17.8781,17.8935,321800.0
2009-05-29 10:20:00,23.17,23.2,23.13,23.18,177500.0,17.8858,17.9089,17.8549,17.8935,177500.0
2009-05-29 10:25:00,23.19,23.21,23.15,23.16,197300.0,17.9012,17.9167,17.8703,17.8781,197300.0
2009-05-29 10:30:00,23.16,23.17,23.07,23.11,271800.0,17.8781,17.8858,17.8086,17.8395,271800.0
2009-05-29 10:35:00,23.11,23.13,23.01,23.07,209500.0,17.8395,17.8549,17.7623,17.8086,209500.0
2009-05-29 10:40:00,23.08,23.17,23.01,23.04,145300.0,17.8163,17.8858,17.7623,17.7854,145300.0
2009-05-29 10:45:00,23.04,23.08,22.99,23.02,223000.0,17.7854,17.8163,17.7468,17.77,223000.0
2009-05-29 10:50:00,23.02,23.11,22.99,23.11,186600.0,17.77,17.8395,17.7468,17.8395,186600.0
2009-05-29 10:55:00,23.1,23.14,23.08,23.1,108000.0,17.8317,17.8626,17.8163,17.8317,108000.0
2009-05-29 11:00:00,23.09,23.15,23.04,23.12,126400.0,17.824,17.8703,17.7854,17.8472,126400.0
2009-05-29 11:05:00,23.11,23.13,23.05,23.06,80900.0,17.8395,17.8549,17.7931,17.8009,80900.0
2009-05-29 11:10:00,23.05,23.08,23.02,23.07,64300.0,17.7931,17.8163,17.77,17.8086,64300.0
2009-05-29 11:15:00,23.07,23.08,23.0,23.0,90500.0,17.8086,17.8163,17.7545,17.7545,90500.0
2009-05-29 11:20:00,23.0,23.06,22.97,23.06,153500.0,17.7545,17.8009,17.7314,17.8009,153500.0
2009-05-29 11:25:00,23.06,23.12,22.97,23.0,179800.0,17.8009,17.8472,17.7314,17.7545,179800.0
2009-05-29 11:30:00,23.0,23.08,22.97,23.08,167200.0,17.7545,17.8163,17.7314,17.8163,167200.0
2009-05-29 11:35:00,23.08,23.08,22.97,22.98,129600.0,17.8163,17.8163,17.7314,17.7391,129600.0
2009-05-29 11:40:00,22.98,23.11,22.95,23.07,152800.0,17.7391,17.8395,17.716,17.8086,152800.0
2009-05-29 11:45:00,23.08,23.08,23.02,23.06,65400.0,17.8163,17.8163,17.77,17.8009,65400.0
2009-05-29 11:50:00,23.07,23.12,23.0,23.01,92600.0,17.8086,17.8472,17.7545,17.7623,92600.0
2009-05-29 11:55:00,23.01,23.02,22.95,22.96,104200.0,17.7623,17.77,17.716,17.7237,104200.0
2009-05-29 12:00:00,22.97,23.08,22.97,23.08,65400.0,17.7314,17.8163,17.7314,17.8163,65400.0
2009-05-29 12:05:00,23.09,23.13,23.05,23.09,68100.0,17.824,17.8549,17.7931,17.824,68100.0
2009-05-29 12:10:00,23.09,23.13,23.08,23.1,71100.0,17.824,17.8549,17.8163,17.8317,71100.0
2009-05-29 12:15:00,23.1,23.13,23.09,23.11,32900.0,17.8317,17.8549,17.824,17.8395,32900.0
2009-05-29 12:20:00,23.11,23.11,23.02,23.02,54700.0,17.8395,17.8395,17.77,17.77,54700.0
2009-05-29 12:25:00,23.02,23.05,22.98,23.03,102700.0,17.77,17.7931,17.7391,17.7777,102700.0
2009-05-29 12:30:00,23.02,23.07,23.01,23.05,114500.0,17.77,17.8086,17.7623,17.7931,114500.0
2009-05-29 12:35:00,23.04,23.06,22.95,22.97,188900.0,17.7854,17.8009,17.716,17.7314,188900.0
2009-05-29 12:40:00,22.96,23.01,22.93,22.99,164200.0,17.7237,17.7623,17.7005,17.7468,164200.0
2009-05-29 12:45:00,22.99,23.05,22.97,23.0,93500.0,17.7468,17.7931,17.7314,17.7545,93500.0
2009-05-29 12:50:00,22.99,23.02,22.98,23.0,87700.0,17.7468,17.77,17.7391,17.7545,87700.0
2009-05-29 12:55:00,23.0,23.04,22.98,23.03,78200.0,17.7545,17.7854,17.7391,17.7777,78200.0
2009-05-29 13:00:00,23.03,23.1,23.03,23.08,126100.0,17.7777,17.8317,17.7777,17.8163,126100.0
2009-05-29 13:05:00,23.09,23.1,23.02,23.05,53300.0,17.824,17.8317,17.77,17.7931,53300.0
2009-05-29 13:10:00,23.05,23.12,23.03,23.09,93200.0,17.7931,17.8472,17.7777,17.824,93200.0
2009-05-29 13:15:00,23.1,23.13,23.09,23.1,96500.0,17.8317,17.8549,17.824,17.8317,96500.0
2009-05-29 13:20:00,23.1,23.11,23.0,23.05,198700.0,17.8317,17.8395,17.7545,17.7931,198700.0
2009-05-29 13:25:00,23.05,23.06,23.01,23.01,108900.0,17.7931,17.8009,17.7623,17.7623,108900.0
2009-05-29 13:30:00,23.01,23.05,22.99,22.99,173600.0,17.7623,17.7931,17.7468,17.7468,173600.0
2009-05-29 13:35:00,22.99,23.0,22.89,22.9,316800.0,17.7468,17.7545,17.6696,17.6774,316800.0
2009-05-29 13:40:00,22.9,22.9,22.88,22.89,165900.0,17.6774,17.6774,17.6619,17.6696,165900.0
2009-05-29 13:45:00,22.9,22.96,22.89,22.96,349800.0,17.6774,17.7237,17.6696,17.7237,349800.0
2009-05-29 13:50:00,22.96,22.96,22.89,22.93,277000.0,17.7237,17.7237,17.6696,17.7005,277000.0
2009-05-29 13:55:00,22.93,23.01,22.91,23.0,252000.0,17.7005,17.7623,17.6851,17.7545,252000.0
2009-05-29 14:00:00,23.0,23.01,22.98,23.0,187300.0,17.7545,17.7623,17.7391,17.7545,187300.0
2009-05-29 14:05:00,23.0,23.01,22.99,22.99,117700.0,17.7545,17.7623,17.7468,17.7468,117700.0
2009-05-29 14:10:00,22.99,23.02,22.98,23.01,116200.0,17.7468,17.77,17.7391,17.7623,116200.0
2009-05-29 14:15:00,23.02,23.02,23.0,23.0,121700.0,17.77,17.77,17.7545,17.7545,121700.0
2009-05-29 14:20:00,23.0,23.0,22.96,22.98,238600.0,17.7545,17.7545,17.7237,17.7391,238600.0
2009-05-29 14:25:00,22.98,23.06,22.94,22.99,288500.0,17.7391,17.8009,17.7082,17.7468,288500.0
2009-05-29 14:30:00,22.98,23.0,22.94,22.94,254200.0,17.7391,17.7545,17.7082,17.7082,254200.0
2009-05-29 14:35:00,22.95,22.95,22.9,22.9,55100.0,17.716,17.716,17.6774,17.6774,55100.0
2009-05-29 14:40:00,22.91,22.93,22.82,22.82,140800.0,17.6851,17.7005,17.6156,17.6156,140800.0
2009-05-29 14:45:00,22.83,22.83,22.78,22.79,102400.0,17.6233,17.6233,17.5847,17.5924,102400.0
2009-05-29 14:50:00,22.8,22.8,22.73,22.77,186300.0,17.6002,17.6002,17.5461,17.577,186300.0
2009-05-29 14:55:00,22.77,22.82,22.77,22.8,154000.0,17.577,17.6156,17.577,17.6002,154000.0
2009-05-29 15:00:00,22.79,22.8,22.7,22.71,148500.0,17.5924,17.6002,17.523,17.5307,148500.0
2009-05-29 15:05:00,22.7,22.84,22.7,22.78,266500.0,17.523,17.631,17.523,17.5847,266500.0
2009-05-29 15:10:00,22.78,22.84,22.77,22.79,185700.0,17.5847,17.631,17.577,17.5924,185700.0
2009-05-29 15:15:00,22.77,22.85,22.76,22.84,151500.0,17.577,17.6388,17.5693,17.631,151500.0
2009-05-29 15:20:00,22.84,22.86,22.75,22.8,211600.0,17.631,17.6465,17.5616,17.6002,211600.0
2009-05-29 15:25:00,22.8,22.88,22.78,22.86,220700.0,17.6002,17.6619,17.5847,17.6465,220700.0
2009-05-29 15:30:00,22.86,22.86,22.77,22.78,141700.0,17.6465,17.6465,17.577,17.5847,141700.0
2009-05-29 15:35:00,22.77,22.88,22.76,22.85,212200.0,17.577,17.6619,17.5693,17.6388,212200.0
2009-05-29 15:40:00,22.85,22.89,22.83,22.87,364400.0,17.6388,17.6696,17.6233,17.6542,364400.0
2009-05-29 15:45:00,22.88,22.9,22.85,22.86,165800.0,17.6619,17.6774,17.6388,17.6465,165800.0
2009-05-29 15:50:00,22.86,22.88,22.8,22.81,394400.0,17.6465,17.6619,17.6002,17.6079,394400.0
2009-05-29 15:55:00,22.81,22.97,22.81,22.97,1205000.0,17.6079,17.7314,17.6079,17.7314,1205000.0
2009-06-01 09:30:00,23.65,23.98,23.65,23.88,455100.0,18.2563,18.511,18.2563,18.4339,455100.0
2009-06-01 09:35:00,23.9,23.9,23.76,23.76,352100.0,18.4493,18.4493,18.3412,18.3412,352100.0
2009-06-01 09:40:00,23.76,23.99,23.75,23.99,508300.0,18.3412,18.5188,18.3335,18.5188,508300.0
2009-06-01 09:45:00,23.99,24.01,23.89,23.96,452100.0,18.5188,18.5342,18.4416,18.4956,452100.0
2009-06-01 09:50:00,23.97,24.16,23.97,24.15,440700.0,18.5033,18.65,18.5033,18.6423,440700.0
2009-06-01 09:55:00,24.15,24.15,24.09,24.13,276300.0,18.6423,18.6423,18.596,18.6268,276300.0
2009-06-01 10:00:00,24.14,24.23,24.13,24.16,480000.0,18.6346,18.704,18.6268,18.65,480000.0
2009-06-01 10:05:00,24.16,24.22,24.12,24.15,284100.0,18.65,18.6963,18.6191,18.6423,284100.0
2009-06-01 10:10:00,24.15,24.25,24.14,24.24,400400.0,18.6423,18.7195,18.6346,18.7117,400400.0
2009-06-01 10:15:00,24.24,24.28,24.19,24.24,317800.0,18.7117,18.7426,18.6732,18.7117,317800.0
2009-06-01 10:20:00,24.24,24.26,24.18,24.19,348800.0,18.7117,18.7272,18.6654,18.6732,348800.0
2009-06-01 10:25:00,24.18,24.2,24.02,24.02,429000.0,18.6654,18.6809,18.5419,18.5419,429000.0
2009-06-01 10:30:00,24.02,24.07,24.0,24.0,281300.0,18.5419,18.5805,18.5265,18.5265,281300.0
2009-06-01 10:35:00,24.0,24.09,23.99,24.06,301600.0,18.5265,18.596,18.5188,18.5728,301600.0
2009-06-01 10:40:00,24.06,24.07,23.95,23.96,240400.0,18.5728,18.5805,18.4879,18.4956,240400.0
2009-06-01 10:45:00,23.97,23.99,23.9,23.99,230600.0,18.5033,18.5188,18.4493,18.5188,230600.0
2009-06-01 10:50:00,23.99,24.04,23.97,23.97,135200.0,18.5188,18.5574,18.5033,18.5033,135200.0
2009-06-01 10:55:00,23.97,24.07,23.95,24.04,154400.0,18.5033,18.5805,18.4879,18.5574,154400.0
2009-06-01 11:00:00,24.04,24.13,24.04,24.09,163400.0,18.5574,18.6268,18.5574,18.596,163400.0
2009-06-01 11:05:00,24.09,24.18,24.09,24.14,311400.0,18.596,18.6654,18.596,18.6346,311400.0
2009-06-01 11:10:00,24.13,24.17,24.09,24.16,231300.0,18.6268,18.6577,18.596,18.65,231300.0
2009-06-01 11:15:00,24.16,24.2,24.12,24.18,189900.0,18.65,18.6809,18.6191,18.6654,189900.0
2009-06-01 11:20:00,24.18,24.25,24.18,24.24,156400.0,18.6654,18.7195,18.6654,18.7117,156400.0
2009-06-01 11:25:00,24.24,24.25,24.17,24.17,133800.0,18.7117,18.7195,18.6577,18.6577,133800.0
2009-06-01 11:30:00,24.17,24.18,24.1,24.1,159400.0,18.6577,18.6654,18.6037,18.6037,159400.0
2009-06-01 11:35:00,24.11,24.11,24.06,24.08,174300.0,18.6114,18.6114,18.5728,18.5882,174300.0
2009-06-01 11:40:00,24.08,24.09,24.06,24.07,71700.0,18.5882,18.596,18.5728,18.5805,71700.0
2009-06-01 11:45:00,24.06,24.15,24.06,24.12,100300.0,18.5728,18.6423,18.5728,18.6191,100300.0
2009-06-01 11:50:00,24.12,24.12,24.03,24.09,158200.0,18.6191,18.6191,18.5496,18.596,158200.0
2009-06-01 11:55:00,24.1,24.19,24.09,24.18,196300.0,18.6037,18.6732,18.596,18.6654,196300.0
2009-06-01 12:00:00,24.18,24.21,24.07,24.08,183500.0,18.6654,18.6886,18.5805,18.5882,183500.0
2009-06-01 12:05:00,24.07,24.12,24.06,24.06,144900.0,18.5805,18.6191,18.5728,18.5728,144900.0
2009-06-01 12:10:00,24.06,24.07,24.02,24.03,132700.0,18.5728,18.5805,18.5419,18.5496,132700.0
2009-06-01 12:15:00,24.03,24.05,23.96,23.98,139800.0,18.5496,18.5651,18.4956,18.511,139800.0
2009-06-01 12:20:00,23.97,23.97,23.93,23.95,120500.0,18.5033,18.5033,18.4724,18.4879,120500.0
2009-06-01 12:25:00,23.95,24.02,23.94,23.99,109900.0,18.4879,18.5419,18.4802,18.5188,109900.0
2009-06-01 12:30:00,24.0,24.02,23.98,24.0,116500.0,18.5265,18.5419,18.511,18.5265,116500.0
2009-06-01 12:35:00,23.99,24.01,23.96,23.97,68800.0,18.5188,18.5342,18.4956,18.5033,68800.0
2009-06-01 12:40:00,23.97,23.97,23.91,23.93,166600.0,18.5033,18.5033,18.457,18.4724,166600.0
2009-06-01 12:45:00,23.93,23.95,23.9,23.93,166100.0,18.4724,18.4879,18.4493,18.4724,166100.0
2009-06-01 12:50:00,23.94,23.96,23.93,23.93,175400.0,18.4802,18.4956,18.4724,18.4724,175400.0
2009-06-01 12:55:00,23.94,23.94,23.84,23.88,146900.0,18.4802,18.4802,18.403,18.4339,146900.0
2009-06-01 13:00:00,23.88,23.89,23.82,23.83,79600.0,18.4339,18.4416,18.3875,18.3953,79600.0
2009-06-01 13:05:00,23.83,23.86,23.82,23.83,100100.0,18.3953,18.4184,18.3875,18.3953,100100.0
2009-06-01 13:10:00,23.83,23.83,23.77,23.79,108200.0,18.3953,18.3953,18.3489,18.3644,108200.0
2009-06-01 13:15:00,23.78,23.81,23.77,23.78,65100.0,18.3567,18.3798,18.3489,18.3567,65100.0
2009-06-01 13:20:00,23.78,23.82,23.78,23.81,96300.0,18.3567,18.3875,18.3567,18.3798,96300.0
2009-06-01 13:25:00,23.8,23.82,23.8,23.82,33500.0,18.3721,18.3875,18.3721,18.3875,33500.0
2009-06-01 13:30:00,23.83,23.86,23.82,23.85,85400.0,18.3953,18.4184,18.3875,18.4107,85400.0
2009-06-01 13:35:00,23.85,23.88,23.84,23.88,93000.0,18.4107,18.4339,18.403,18.4339,93000.0
2009-06-01 13:40:00,23.88,23.89,23.84,23.89,78200.0,18.4339,18.4416,18.403,18.4416,78200.0
2009-06-01 13:45:00,23.89,23.92,23.88,23.89,146400.0,18.4416,18.4647,18.4339,18.4416,146400.0
2009-06-01 13:50:00,23.89,23.91,23.89,23.91,63900.0,18.4416,18.457,18.4416,18.457,63900.0
2009-06-01 13:55:00,23.91,23.93,23.89,23.91,243600.0,18.457,18.4724,18.4416,18.457,243600.0
2009-06-01 14:00:00,23.91,23.95,23.9,23.92,159500.0,18.457,18.4879,18.4493,18.4647,159500.0
2009-06-01 14:05:00,23.92,23.94,23.85,23.85,201800.0,18.4647,18.4802,18.4107,18.4107,201800.0
2009-06-01 14:10:00,23.85,23.88,23.85,23.85,139200.0,18.4107,18.4339,18.4107,18.4107,139200.0
2009-06-01 14:15:00,23.86,23.95,23.85,23.94,144600.0,18.4184,18.4879,18.4107,18.4802,144600.0
2009-06-01 14:20:00,23.93,23.95,23.93,23.93,102700.0,18.4724,18.4879,18.4724,18.4724,102700.0
2009-06-01 14:25:00,23.94,23.95,23.91,23.91,150800.0,18.4802,18.4879,18.457,18.457,150800.0
2009-06-01 14:30:00,23.92,23.93,23.86,23.89,230100.0,18.4647,18.4724,18.4184,18.4416,230100.0
2009-06-01 14:35:00,23.89,23.9,23.86,23.89,167600.0,18.4416,18.4493,18.4184,18.4416,167600.0
2009-06-01 14:40:00,23.89,23.97,23.86,23.91,370200.0,18.4416,18.5033,18.4184,18.457,370200.0
2009-06-01 14:45:00,23.91,23.99,23.9,23.97,325800.0,18.457,18.5188,18.4493,18.5033,325800.0
2009-06-01 14:50:00,23.97,23.97,23.86,23.92,195400.0,18.5033,18.5033,18.4184,18.4647,195400.0
2009-06-01 14:55:00,23.92,23.93,23.89,23.89,147100.0,18.4647,18.4724,18.4416,18.4416,147100.0
2009-06-01 15:00:00,23.89,23.91,23.88,23.89,90300.0,18.4416,18.457,18.4339,18.4416,90300.0
2009-06-01 15:05:00,23.88,23.89,23.83,23.88,181100.0,18.4339,18.4416,18.3953,18.4339,181100.0
2009-06-01 15:10:00,23.88,23.89,23.8,23.8,248200.0,18.4339,18.4416,18.3721,18.3721,248200.0
2009-06-01 15:15:00,23.81,23.81,23.72,23.75,199000.0,18.3798,18.3798,18.3103,18.3335,199000.0
2009-06-01 15:20:00,23.74,23.88,23.74,23.82,340700.0,18.3258,18.4339,18.3258,18.3875,340700.0
2009-06-01 15:25:00,23.82,23.91,23.81,23.9,240700.0,18.3875,18.457,18.3798,18.4493,240700.0
2009-06-01 15:30:00,23.91,23.93,23.87,23.89,217500.0,18.457,18.4724,18.4261,18.4416,217500.0
2009-06-01 15:35:00,23.89,23.92,23.87,23.91,143500.0,18.4416,18.4647,18.4261,18.457,143500.0
2009-06-01 15:40:00,23.91,23.95,23.9,23.93,330800.0,18.457,18.4879,18.4493,18.4724,330800.0
2009-06-01 15:45:00,23.94,23.94,23.82,23.88,241600.0,18.4802,18.4802,18.3875,18.4339,241600.0
2009-06-01 15:50:00,23.88,24.0,23.87,23.94,421800.0,18.4339,18.5265,18.4261,18.4802,421800.0
2009-06-01 15:55:00,23.95,23.95,23.81,23.91,817500.0,18.4879,18.4879,18.3798,18.457,817500.0
2009-06-02 09:30:00,23.71,23.89,23.55,23.66,233700.0,18.3026,18.4416,18.1791,18.264,233700.0
2009-06-02 09:35:00,23.65,23.71,23.53,23.62,205200.0,18.2563,18.3026,18.1637,18.2331,205200.0
2009-06-02 09:40:00,23.61,23.86,23.57,23.75,345000.0,18.2254,18.4184,18.1946,18.3335,345000.0
2009-06-02 09:45:00,23.75,23.78,23.69,23.73,302500.0,18.3335,18.3567,18.2872,18.3181,302500.0
2009-06-02 09:50:00,23.73,23.8,23.69,23.77,184200.0,18.3181,18.3721,18.2872,18.3489,184200.0
2009-06-02 09:55:00,23.77,23.79,23.68,23.79,176900.0,18.3489,18.3644,18.2795,18.3644,176900.0
2009-06-02 10:00:00,23.79,23.95,23.79,23.95,468800.0,18.3644,18.4879,18.3644,18.4879,468800.0
2009-06-02 10:05:00,23.95,23.99,23.88,23.93,306900.0,18.4879,18.5188,18.4339,18.4724,306900.0
2009-06-02 10:10:00,23.93,24.0,23.84,23.87,299200.0,18.4724,18.5265,18.403,18.4261,299200.0
2009-06-02 10:15:00,23.86,23.9,23.76,23.78,184300.0,18.4184,18.4493,18.3412,18.3567,184300.0
2009-06-02 10:20:00,23.78,23.81,23.7,23.75,212000.0,18.3567,18.3798,18.2949,18.3335,212000.0
2009-06-02 10:25:00,23.76,23.92,23.75,23.91,173700.0,18.3412,18.4647,18.3335,18.457,173700.0
2009-06-02 10:30:00,23.91,23.96,23.86,23.88,229000.0,18.457,18.4956,18.4184,18.4339,229000.0
2009-06-02 10:35:00,23.88,23.93,23.84,23.9,143500.0,18.4339,18.4724,18.403,18.4493,143500.0
2009-06-02 10:40:00,23.9,23.98,23.88,23.98,331700.0,18.4493,18.511,18.4339,18.511,331700.0
2009-06-02 10:45:00,23.98,23.99,23.88,23.91,221800.0,18.511,18.5188,18.4339,18.457,221800.0
2009-06-02 10:50:00,23.9,23.91,23.81,23.83,223000.0,18.4493,18.457,18.3798,18.3953,223000.0
2009-06-02 10:55:00,23.84,23.9,23.81,23.86,194400.0,18.403,18.4493,18.3798,18.4184,194400.0
2009-06-02 11:00:00,23.88,23.89,23.79,23.8,194300.0,18.4339,18.4416,18.3644,18.3721,194300.0
2009-06-02 11:05:00,23.8,23.84,23.78,23.79,111000.0,18.3721,18.403,18.3567,18.3644,111000.0
2009-06-02 11:10:00,23.8,23.8,23.71,23.73,113000.0,18.3721,18.3721,18.3026,18.3181,113000.0
2009-06-02 11:15:00,23.73,23.75,23.68,23.72,183600.0,18.3181,18.3335,18.2795,18.3103,183600.0
2009-06-02 11:20:00,23.71,23.78,23.69,23.69,118000.0,18.3026,18.3567,18.2872,18.2872,118000.0
2009-06-02 11:25:00,23.69,23.7,23.61,23.61,95400.0,18.2872,18.2949,18.2254,18.2254,95400.0
2009-06-02 11:30:00,23.61,23.64,23.54,23.56,153200.0,18.2254,18.2486,18.1714,18.1868,153200.0
2009-06-02 11:35:00,23.56,23.56,23.4,23.41,158400.0,18.1868,18.1868,18.0633,18.071,158400.0
2009-06-02 11:40:00,23.41,23.51,23.4,23.5,112800.0,18.071,18.1482,18.0633,18.1405,112800.0
2009-06-02 11:45:00,23.5,23.54,23.44,23.45,72000.0,18.1405,18.1714,18.0942,18.1019,72000.0
2009-06-02 11:50:00,23.44,23.48,23.42,23.48,130600.0,18.0942,18.1251,18.0788,18.1251,130600.0
2009-06-02 11:55:00,23.48,23.5,23.43,23.43,129100.0,18.1251,18.1405,18.0865,18.0865,129100.0
2009-06-02 12:00:00,23.44,23.54,23.43,23.54,167900.0,18.0942,18.1714,18.0865,18.1714,167900.0
2009-06-02 12:05:00,23.54,23.54,23.44,23.48,143300.0,18.1714,18.1714,18.0942,18.1251,143300.0
2009-06-02 12:10:00,23.48,23.49,23.45,23.47,46300.0,18.1251,18.1328,18.1019,18.1174,46300.0
2009-06-02 12:15:00,23.47,23.49,23.43,23.47,69900.0,18.1174,18.1328,18.0865,18.1174,69900.0
2009-06-02 12:20:00,23.47,23.48,23.4,23.41,79500.0,18.1174,18.1251,18.0633,18.071,79500.0
2009-06-02 12:25:00,23.4,23.43,23.33,23.35,100500.0,18.0633,18.0865,18.0093,18.0247,100500.0
2009-06-02 12:30:00,23.36,23.36,23.32,23.36,84300.0,18.0324,18.0324,18.0016,18.0324,84300.0
2009-06-02 12:35:00,23.36,23.48,23.35,23.47,52600.0,18.0324,18.1251,18.0247,18.1174,52600.0
2009-06-02 12:40:00,23.47,23.47,23.43,23.44,27600.0,18.1174,18.1174,18.0865,18.0942,27600.0
2009-06-02 12:45:00,23.43,23.49,23.42,23.48,81200.0,18.0865,18.1328,18.0788,18.1251,81200.0
2009-06-02 12:50:00,23.48,23.54,23.46,23.54,125900.0,18.1251,18.1714,18.1096,18.1714,125900.0
2009-06-02 12:55:00,23.54,23.57,23.54,23.57,106500.0,18.1714,18.1946,18.1714,18.1946,106500.0
2009-06-02 13:00:00,23.56,23.57,23.48,23.48,121800.0,18.1868,18.1946,18.1251,18.1251,121800.0
2009-06-02 13:05:00,23.49,23.53,23.49,23.52,69700.0,18.1328,18.1637,18.1328,18.156,69700.0
2009-06-02 13:10:00,23.51,23.54,23.51,23.53,81200.0,18.1482,18.1714,18.1482,18.1637,81200.0
2009-06-02 13:15:00,23.52,23.55,23.5,23.54,89200.0,18.156,18.1791,18.1405,18.1714,89200.0
2009-06-02 13:20:00,23.53,23.57,23.52,23.57,82500.0,18.1637,18.1946,18.156,18.1946,82500.0
2009-06-02 13:25:00,23.57,23.64,23.55,23.64,113600.0,18.1946,18.2486,18.1791,18.2486,113600.0
2009-06-02 13:30:00,23.64,23.7,23.63,23.67,138500.0,18.2486,18.2949,18.2409,18.2717,138500.0
2009-06-02 13:35:00,23.67,23.69,23.63,23.64,127500.0,18.2717,18.2872,18.2409,18.2486,127500.0
2009-06-02 13:40:00,23.64,23.65,23.63,23.64,52300.0,18.2486,18.2563,18.2409,18.2486,52300.0
2009-06-02 13:45:00,23.64,23.71,23.62,23.7,138200.0,18.2486,18.3026,18.2331,18.2949,138200.0
2009-06-02 13:50:00,23.7,23.7,23.65,23.65,69700.0,18.2949,18.2949,18.2563,18.2563,69700.0
2009-06-02 13:55:00,23.65,23.66,23.61,23.62,50600.0,18.2563,18.264,18.2254,18.2331,50600.0
2009-06-02 14:00:00,23.62,23.62,23.55,23.55,113000.0,18.2331,18.2331,18.1791,18.1791,113000.0
2009-06-02 14:05:00,23.56,23.58,23.52,23.57,122800.0,18.1868,18.2023,18.156,18.1946,122800.0
2009-06-02 14:10:00,23.56,23.6,23.55,23.6,58000.0,18.1868,18.2177,18.1791,18.2177,58000.0
2009-06-02 14:15:00,23.6,23.72,23.59,23.65,246300.0,18.2177,18.3103,18.21,18.2563,246300.0
2009-06-02 14:20:00,23.65,23.7,23.65,23.65,128700.0,18.2563,18.2949,18.2563,18.2563,128700.0
2009-06-02 14:25:00,23.66,23.67,23.62,23.63,115100.0,18.264,18.2717,18.2331,18.2409,115100.0
2009-06-02 14:30:00,23.63,23.63,23.56,23.58,120500.0,18.2409,18.2409,18.1868,18.2023,120500.0
2009-06-02 14:35:00,23.59,23.62,23.58,23.62,88600.0,18.21,18.2331,18.2023,18.2331,88600.0
2009-06-02 14:40:00,23.62,23.66,23.59,23.66,212500.0,18.2331,18.264,18.21,18.264,212500.0
2009-06-02 14:45:00,23.66,23.69,23.6,23.6,75400.0,18.264,18.2872,18.2177,18.2177,75400.0
2009-06-02 14:50:00,23.6,23.61,23.57,23.6,68500.0,18.2177,18.2254,18.1946,18.2177,68500.0
2009-06-02 14:55:00,23.6,23.61,23.58,23.59,83600.0,18.2177,18.2254,18.2023,18.21,83600.0
2009-06-02 15:00:00,23.59,23.61,23.58,23.61,158400.0,18.21,18.2254,18.2023,18.2254,158400.0
2009-06-02 15:05:00,23.61,23.65,23.6,23.65,133100.0,18.2254,18.2563,18.2177,18.2563,133100.0
2009-06-02 15:10:00,23.65,23.65,23.63,23.63,102800.0,18.2563,18.2563,18.2409,18.2409,102800.0
2009-06-02 15:15:00,23.64,23.64,23.58,23.61,151500.0,18.2486,18.2486,18.2023,18.2254,151500.0
2009-06-02 15:20:00,23.61,23.63,23.58,23.63,166900.0,18.2254,18.2409,18.2023,18.2409,166900.0
2009-06-02 15:25:00,23.63,23.69,23.57,23.59,208800.0,18.2409,18.2872,18.1946,18.21,208800.0
2009-06-02 15:30:00,23.58,23.6,23.56,23.59,142300.0,18.2023,18.2177,18.1868,18.21,142300.0
2009-06-02 15:35:00,23.59,23.7,23.59,23.69,206200.0,18.21,18.2949,18.21,18.2872,206200.0
2009-06-02 15:40:00,23.69,23.7,23.64,23.65,229300.0,18.2872,18.2949,18.2486,18.2563,229300.0
2009-06-02 15:45:00,23.65,23.73,23.64,23.73,221700.0,18.2563,18.3181,18.2486,18.3181,221700.0
2009-06-02 15:50:00,23.73,23.74,23.59,23.64,270000.0,18.3181,18.3258,18.21,18.2486,270000.0
2009-06-02 15:55:00,23.65,23.67,23.59,23.65,469600.0,18.2563,18.2717,18.21,18.2563,469600.0
2009-06-03 09:30:00,23.26,23.44,22.87,22.95,342300.0,17.9553,18.0942,17.6542,17.716,342300.0
2009-06-03 09:35:00,22.97,22.98,22.75,22.85,342300.0,17.7314,17.7391,17.5616,17.6388,342300.0
2009-06-03 09:40:00,22.85,22.85,22.64,22.67,224600.0,17.6388,17.6388,17.4767,17.4998,224600.0
2009-06-03 09:45:00,22.66,22.69,22.6,22.66,319800.0,17.4921,17.5152,17.4458,17.4921,319800.0
2009-06-03 09:50:00,22.66,22.66,22.49,22.52,397500.0,17.4921,17.4921,17.3609,17.384,397500.0
2009-06-03 09:55:00,22.51,22.65,22.5,22.64,258400.0,17.3763,17.4844,17.3686,17.4767,258400.0
2009-06-03 10:00:00,22.65,22.65,22.54,22.6,385100.0,17.4844,17.4844,17.3995,17.4458,385100.0
2009-06-03 10:05:00,22.59,22.69,22.57,22.67,238900.0,17.4381,17.5152,17.4226,17.4998,238900.0
2009-06-03 10:10:00,22.67,22.73,22.66,22.72,220200.0,17.4998,17.5461,17.4921,17.5384,220200.0
2009-06-03 10:15:00,22.72,22.75,22.63,22.66,158600.0,17.5384,17.5616,17.4689,17.4921,158600.0
2009-06-03 10:20:00,22.65,22.66,22.55,22.55,415900.0,17.4844,17.4921,17.4072,17.4072,415900.0
2009-06-03 10:25:00,22.56,22.71,22.55,22.68,191900.0,17.4149,17.5307,17.4072,17.5075,191900.0
2009-06-03 10:30:00,22.68,22.68,22.42,22.44,529700.0,17.5075,17.5075,17.3068,17.3223,529700.0
2009-06-03 10:35:00,22.45,22.51,22.39,22.5,288000.0,17.33,17.3763,17.2837,17.3686,288000.0
2009-06-03 10:40:00,22.5,22.55,22.47,22.49,192700.0,17.3686,17.4072,17.3454,17.3609,192700.0
2009-06-03 10:45:00,22.49,22.53,22.47,22.51,208100.0,17.3609,17.3917,17.3454,17.3763,208100.0
2009-06-03 10:50:00,22.51,22.63,22.5,22.56,167600.0,17.3763,17.4689,17.3686,17.4149,167600.0
2009-06-03 10:55:00,22.55,22.61,22.55,22.61,82900.0,17.4072,17.4535,17.4072,17.4535,82900.0
2009-06-03 11:00:00,22.61,22.61,22.56,22.57,70300.0,17.4535,17.4535,17.4149,17.4226,70300.0
2009-06-03 11:05:00,22.57,22.6,22.56,22.6,121100.0,17.4226,17.4458,17.4149,17.4458,121100.0
2009-06-03 11:10:00,22.59,22.62,22.59,22.61,113200.0,17.4381,17.4612,17.4381,17.4535,113200.0
2009-06-03 11:15:00,22.61,22.65,22.52,22.53,216500.0,17.4535,17.4844,17.384,17.3917,216500.0
2009-06-03 11:20:00,22.54,22.58,22.51,22.57,88500.0,17.3995,17.4303,17.3763,17.4226,88500.0
2009-06-03 11:25:00,22.57,22.59,22.51,22.52,200800.0,17.4226,17.4381,17.3763,17.384,200800.0
2009-06-03 11:30:00,22.52,22.53,22.5,22.5,267100.0,17.384,17.3917,17.3686,17.3686,267100.0
2009-06-03 11:35:00,22.5,22.53,22.5,22.51,285600.0,17.3686,17.3917,17.3686,17.3763,285600.0
2009-06-03 11:40:00,22.51,22.56,22.5,22.5,177400.0,17.3763,17.4149,17.3686,17.3686,177400.0
2009-06-03 11:45:00,22.5,22.54,22.5,22.52,145000.0,17.3686,17.3995,17.3686,17.384,145000.0
2009-06-03 11:50:00,22.51,22.53,22.44,22.45,202500.0,17.3763,17.3917,17.3223,17.33,202500.0
2009-06-03 11:55:00,22.44,22.49,22.44,22.49,134600.0,17.3223,17.3609,17.3223,17.3609,134600.0
2009-06-03 12:00:00,22.48,22.52,22.47,22.47,117700.0,17.3531,17.384,17.3454,17.3454,117700.0
2009-06-03 12:05:00,22.47,22.53,22.47,22.51,178800.0,17.3454,17.3917,17.3454,17.3763,178800.0
2009-06-03 12:10:00,22.51,22.52,22.48,22.48,70800.0,17.3763,17.384,17.3531,17.3531,70800.0
2009-06-03 12:15:00,22.48,22.5,22.48,22.49,93300.0,17.3531,17.3686,17.3531,17.3609,93300.0
2009-06-03 12:20:00,22.49,22.5,22.44,22.44,104700.0,17.3609,17.3686,17.3223,17.3223,104700.0
2009-06-03 12:25:00,22.44,22.44,22.4,22.41,133800.0,17.3223,17.3223,17.2914,17.2991,133800.0
2009-06-03 12:30:00,22.41,22.44,22.36,22.37,127000.0,17.2991,17.3223,17.2605,17.2682,127000.0
2009-06-03 12:35:00,22.37,22.37,22.33,22.37,93800.0,17.2682,17.2682,17.2374,17.2682,93800.0
2009-06-03 12:40:00,22.38,22.4,22.36,22.39,44200.0,17.2759,17.2914,17.2605,17.2837,44200.0
2009-06-03 12:45:00,22.39,22.39,22.3,22.3,97700.0,17.2837,17.2837,17.2142,17.2142,97700.0
2009-06-03 12:50:00,22.3,22.31,22.28,22.3,95300.0,17.2142,17.2219,17.1988,17.2142,95300.0
2009-06-03 12:55:00,22.3,22.31,22.27,22.3,157500.0,17.2142,17.2219,17.191,17.2142,157500.0
2009-06-03 13:00:00,22.3,22.3,22.25,22.27,113400.0,17.2142,17.2142,17.1756,17.191,113400.0
2009-06-03 13:05:00,22.26,22.3,22.26,22.29,147800.0,17.1833,17.2142,17.1833,17.2065,147800.0
2009-06-03 13:10:00,22.29,22.31,22.29,22.31,149500.0,17.2065,17.2219,17.2065,17.2219,149500.0
2009-06-03 13:15:00,22.31,22.34,22.3,22.33,82200.0,17.2219,17.2451,17.2142,17.2374,82200.0
2009-06-03 13:20:00,22.33,22.34,22.3,22.3,73900.0,17.2374,17.2451,17.2142,17.2142,73900.0
2009-06-03 13:25:00,22.3,22.32,22.29,22.31,108900.0,17.2142,17.2296,17.2065,17.2219,108900.0
2009-06-03 13:30:00,22.32,22.33,22.29,22.3,132500.0,17.2296,17.2374,17.2065,17.2142,132500.0
2009-06-03 13:35:00,22.29,22.3,22.24,22.25,84300.0,17.2065,17.2142,17.1679,17.1756,84300.0
2009-06-03 13:40:00,22.25,22.26,22.2,22.21,148000.0,17.1756,17.1833,17.137,17.1447,148000.0
2009-06-03 13:45:00,22.21,22.21,22.1,22.1,249300.0,17.1447,17.1447,17.0598,17.0598,249300.0
2009-06-03 13:50:00,22.1,22.14,22.1,22.12,124400.0,17.0598,17.0907,17.0598,17.0752,124400.0
2009-06-03 13:55:00,22.12,22.19,22.09,22.18,181300.0,17.0752,17.1293,17.0521,17.1216,181300.0
2009-06-03 14:00:00,22.18,22.23,22.17,22.22,111800.0,17.1216,17.1602,17.1138,17.1524,111800.0
2009-06-03 14:05:00,22.21,22.24,22.21,22.23,143100.0,17.1447,17.1679,17.1447,17.1602,143100.0
2009-06-03 14:10:00,22.23,22.24,22.17,22.17,137600.0,17.1602,17.1679,17.1138,17.1138,137600.0
2009-06-03 14:15:00,22.17,22.24,22.17,22.22,143900.0,17.1138,17.1679,17.1138,17.1524,143900.0
2009-06-03 14:20:00,22.22,22.29,22.22,22.27,118100.0,17.1524,17.2065,17.1524,17.191,118100.0
2009-06-03 14:25:00,22.27,22.32,22.26,22.31,233500.0,17.191,17.2296,17.1833,17.2219,233500.0
2009-06-03 14:30:00,22.3,22.31,22.26,22.27,90600.0,17.2142,17.2219,17.1833,17.191,90600.0
2009-06-03 14:35:00,22.26,22.27,22.25,22.26,44600.0,17.1833,17.191,17.1756,17.1833,44600.0
2009-06-03 14:40:00,22.26,22.33,22.25,22.32,107100.0,17.1833,17.2374,17.1756,17.2296,107100.0
2009-06-03 14:45:00,22.32,22.34,22.3,22.34,87800.0,17.2296,17.2451,17.2142,17.2451,87800.0
2009-06-03 14:50:00,22.33,22.35,22.33,22.35,38300.0,17.2374,17.2528,17.2374,17.2528,38300.0
2009-06-03 14:55:00,22.35,22.45,22.34,22.39,251100.0,17.2528,17.33,17.2451,17.2837,251100.0
2009-06-03 15:00:00,22.4,22.4,22.34,22.36,128700.0,17.2914,17.2914,17.2451,17.2605,128700.0
2009-06-03 15:05:00,22.36,22.43,22.35,22.42,131600.0,17.2605,17.3145,17.2528,17.3068,131600.0
2009-06-03 15:10:00,22.42,22.44,22.34,22.35,106700.0,17.3068,17.3223,17.2451,17.2528,106700.0
2009-06-03 15:15:00,22.34,22.41,22.32,22.37,181200.0,17.2451,17.2991,17.2296,17.2682,181200.0
2009-06-03 15:20:00,22.37,22.41,22.36,22.41,167000.0,17.2682,17.2991,17.2605,17.2991,167000.0
2009-06-03 15:25:00,22.4,22.42,22.33,22.33,179100.0,17.2914,17.3068,17.2374,17.2374,179100.0
2009-06-03 15:30:00,22.33,22.41,22.32,22.34,201200.0,17.2374,17.2991,17.2296,17.2451,201200.0
2009-06-03 15:35:00,22.34,22.36,22.29,22.35,215700.0,17.2451,17.2605,17.2065,17.2528,215700.0
2009-06-03 15:40:00,22.35,22.45,22.35,22.44,261700.0,17.2528,17.33,17.2528,17.3223,261700.0
2009-06-03 15:45:00,22.44,22.53,22.44,22.52,318600.0,17.3223,17.3917,17.3223,17.384,318600.0
2009-06-03 15:50:00,22.53,22.54,22.44,22.44,325700.0,17.3917,17.3995,17.3223,17.3223,325700.0
2009-06-03 15:55:00,22.44,22.57,22.44,22.57,597600.0,17.3223,17.4226,17.3223,17.4226,597600.0
2009-06-04 09:30:00,22.94,23.22,22.89,23.14,326600.0,17.7082,17.9244,17.6696,17.8626,326600.0
2009-06-04 09:35:00,23.14,23.28,23.14,23.18,470200.0,17.8626,17.9707,17.8626,17.8935,470200.0
2009-06-04 09:40:00,23.17,23.2,22.92,22.95,239200.0,17.8858,17.9089,17.6928,17.716,239200.0
2009-06-04 09:45:00,22.94,23.03,22.82,22.84,219000.0,17.7082,17.7777,17.6156,17.631,219000.0
2009-06-04 09:50:00,22.84,22.9,22.79,22.81,365900.0,17.631,17.6774,17.5924,17.6079,365900.0
2009-06-04 09:55:00,22.81,22.97,22.8,22.9,306700.0,17.6079,17.7314,17.6002,17.6774,306700.0
2009-06-04 10:00:00,22.9,22.98,22.83,22.93,413000.0,17.6774,17.7391,17.6233,17.7005,413000.0
2009-06-04 10:05:00,22.93,22.93,22.74,22.78,369800.0,17.7005,17.7005,17.5538,17.5847,369800.0
2009-06-04 10:10:00,22.77,22.82,22.7,22.73,248600.0,17.577,17.6156,17.523,17.5461,248600.0
2009-06-04 10:15:00,22.73,22.85,22.7,22.85,329000.0,17.5461,17.6388,17.523,17.6388,329000.0
2009-06-04 10:20:00,22.86,23.01,22.85,22.97,328000.0,17.6465,17.7623,17.6388,17.7314,328000.0
2009-06-04 10:25:00,22.97,22.99,22.9,22.96,143500.0,17.7314,17.7468,17.6774,17.7237,143500.0
2009-06-04 10:30:00,22.95,22.95,22.73,22.79,379600.0,17.716,17.716,17.5461,17.5924,379600.0
2009-06-04 10:35:00,22.78,22.79,22.7,22.72,177600.0,17.5847,17.5924,17.523,17.5384,177600.0
2009-06-04 10:40:00,22.72,22.83,22.71,22.81,268300.0,17.5384,17.6233,17.5307,17.6079,268300.0
2009-06-04 10:45:00,22.81,22.92,22.81,22.92,160400.0,17.6079,17.6928,17.6079,17.6928,160400.0
2009-06-04 10:50:00,22.91,22.95,22.88,22.9,158900.0,17.6851,17.716,17.6619,17.6774,158900.0
2009-06-04 10:55:00,22.9,22.94,22.87,22.89,165000.0,17.6774,17.7082,17.6542,17.6696,165000.0
2009-06-04 11:00:00,22.9,22.98,22.9,22.94,107500.0,17.6774,17.7391,17.6774,17.7082,107500.0
2009-06-04 11:05:00,22.94,23.0,22.93,22.96,143700.0,17.7082,17.7545,17.7005,17.7237,143700.0
2009-06-04 11:10:00,22.96,23.0,22.95,22.99,106600.0,17.7237,17.7545,17.716,17.7468,106600.0
2009-06-04 11:15:00,22.99,23.11,22.99,23.08,106100.0,17.7468,17.8395,17.7468,17.8163,106100.0
2009-06-04 11:20:00,23.08,23.19,23.04,23.12,177700.0,17.8163,17.9012,17.7854,17.8472,177700.0
2009-06-04 11:25:00,23.12,23.17,23.05,23.14,150500.0,17.8472,17.8858,17.7931,17.8626,150500.0
2009-06-04 11:30:00,23.13,23.15,23.1,23.12,92700.0,17.8549,17.8703,17.8317,17.8472,92700.0
2009-06-04 11:35:00,23.13,23.15,23.11,23.15,83300.0,17.8549,17.8703,17.8395,17.8703,83300.0
2009-06-04 11:40:00,23.15,23.15,23.12,23.15,83300.0,17.8703,17.8703,17.8472,17.8703,83300.0
2009-06-04 11:45:00,23.13,23.14,23.09,23.12,56500.0,17.8549,17.8626,17.824,17.8472,56500.0
2009-06-04 11:50:00,23.13,23.14,23.09,23.09,67100.0,17.8549,17.8626,17.824,17.824,67100.0
2009-06-04 11:55:00,23.09,23.09,23.0,23.0,60600.0,17.824,17.824,17.7545,17.7545,60600.0
2009-06-04 12:00:00,23.0,23.01,22.92,22.95,107300.0,17.7545,17.7623,17.6928,17.716,107300.0
2009-06-04 12:05:00,22.94,22.99,22.94,22.97,49100.0,17.7082,17.7468,17.7082,17.7314,49100.0
2009-06-04 12:10:00,22.97,22.98,22.92,22.92,81900.0,17.7314,17.7391,17.6928,17.6928,81900.0
2009-06-04 12:15:00,22.93,23.01,22.91,22.99,103700.0,17.7005,17.7623,17.6851,17.7468,103700.0
2009-06-04 12:20:00,23.0,23.0,22.98,23.0,61900.0,17.7545,17.7545,17.7391,17.7545,61900.0
2009-06-04 12:25:00,22.99,23.0,22.98,23.0,99600.0,17.7468,17.7545,17.7391,17.7545,99600.0
2009-06-04 12:30:00,22.99,23.0,22.98,22.99,27900.0,17.7468,17.7545,17.7391,17.7468,27900.0
2009-06-04 12:35:00,23.0,23.0,22.98,22.98,61100.0,17.7545,17.7545,17.7391,17.7391,61100.0
2009-06-04 12:40:00,22.98,23.01,22.98,22.99,123100.0,17.7391,17.7623,17.7391,17.7468,123100.0
2009-06-04 12:45:00,23.0,23.01,22.97,22.97,135100.0,17.7545,17.7623,17.7314,17.7314,135100.0
2009-06-04 12:50:00,22.98,23.0,22.98,22.99,59600.0,17.7391,17.7545,17.7391,17.7468,59600.0
2009-06-04 12:55:00,22.99,23.0,22.96,22.99,93100.0,17.7468,17.7545,17.7237,17.7468,93100.0
2009-06-04 13:00:00,23.0,23.01,22.99,22.99,62200.0,17.7545,17.7623,17.7468,17.7468,62200.0
2009-06-04 13:05:00,22.99,23.0,22.93,22.99,174600.0,17.7468,17.7545,17.7005,17.7468,174600.0
2009-06-04 13:10:00,22.99,23.0,22.9,22.9,218900.0,17.7468,17.7545,17.6774,17.6774,218900.0
2009-06-04 13:15:00,22.91,22.98,22.88,22.97,330700.0,17.6851,17.7391,17.6619,17.7314,330700.0
2009-06-04 13:20:00,22.98,23.0,22.96,22.96,339000.0,17.7391,17.7545,17.7237,17.7237,339000.0
2009-06-04 13:25:00,22.96,23.0,22.96,22.99,116100.0,17.7237,17.7545,17.7237,17.7468,116100.0
2009-06-04 13:30:00,22.99,23.04,22.98,23.04,319000.0,17.7468,17.7854,17.7391,17.7854,319000.0
2009-06-04 13:35:00,23.03,23.04,23.0,23.03,180800.0,17.7777,17.7854,17.7545,17.7777,180800.0
2009-06-04 13:40:00,23.03,23.04,22.98,22.99,193300.0,17.7777,17.7854,17.7391,17.7468,193300.0
2009-06-04 13:45:00,22.99,23.05,22.98,23.05,114000.0,17.7468,17.7931,17.7391,17.7931,114000.0
2009-06-04 13:50:00,23.05,23.05,22.98,23.0,233700.0,17.7931,17.7931,17.7391,17.7545,233700.0
2009-06-04 13:55:00,23.0,23.02,22.98,23.0,113500.0,17.7545,17.77,17.7391,17.7545,113500.0
2009-06-04 14:00:00,23.0,23.01,22.98,22.99,222100.0,17.7545,17.7623,17.7391,17.7468,222100.0
2009-06-04 14:05:00,23.0,23.01,22.98,23.0,138500.0,17.7545,17.7623,17.7391,17.7545,138500.0
2009-06-04 14:10:00,22.99,23.0,22.95,22.95,98700.0,17.7468,17.7545,17.716,17.716,98700.0
2009-06-04 14:15:00,22.95,23.0,22.95,23.0,118500.0,17.716,17.7545,17.716,17.7545,118500.0
2009-06-04 14:20:00,23.0,23.0,22.97,22.97,194300.0,17.7545,17.7545,17.7314,17.7314,194300.0
2009-06-04 14:25:00,22.98,23.0,22.97,22.98,119400.0,17.7391,17.7545,17.7314,17.7391,119400.0
2009-06-04 14:30:00,22.98,22.99,22.97,22.98,159800.0,17.7391,17.7468,17.7314,17.7391,159800.0
2009-06-04 14:35:00,22.97,22.98,22.9,22.91,139500.0,17.7314,17.7391,17.6774,17.6851,139500.0
2009-06-04 14:40:00,22.91,22.94,22.88,22.9,425300.0,17.6851,17.7082,17.6619,17.6774,425300.0
2009-06-04 14:45:00,22.9,22.93,22.89,22.9,112700.0,17.6774,17.7005,17.6696,17.6774,112700.0
2009-06-04 14:50:00,22.9,22.93,22.84,22.87,371700.0,17.6774,17.7005,17.631,17.6542,371700.0
2009-06-04 14:55:00,22.87,22.92,22.84,22.91,113700.0,17.6542,17.6928,17.631,17.6851,113700.0
2009-06-04 15:00:00,22.9,22.91,22.86,22.86,213700.0,17.6774,17.6851,17.6465,17.6465,213700.0
2009-06-04 15:05:00,22.86,22.94,22.86,22.9,217500.0,17.6465,17.7082,17.6465,17.6774,217500.0
2009-06-04 15:10:00,22.9,22.93,22.89,22.9,196200.0,17.6774,17.7005,17.6696,17.6774,196200.0
2009-06-04 15:15:00,22.9,22.92,22.88,22.88,199700.0,17.6774,17.6928,17.6619,17.6619,199700.0
2009-06-04 15:20:00,22.89,22.94,22.89,22.94,123000.0,17.6696,17.7082,17.6696,17.7082,123000.0
2009-06-04 15:25:00,22.94,22.96,22.92,22.93,144900.0,17.7082,17.7237,17.6928,17.7005,144900.0
2009-06-04 15:30:00,22.93,22.94,22.89,22.93,176600.0,17.7005,17.7082,17.6696,17.7005,176600.0
2009-06-04 15:35:00,22.93,22.96,22.91,22.93,256900.0,17.7005,17.7237,17.6851,17.7005,256900.0
2009-06-04 15:40:00,22.93,22.95,22.88,22.89,340000.0,17.7005,17.716,17.6619,17.6696,340000.0
2009-06-04 15:45:00,22.89,22.96,22.86,22.86,401800.0,17.6696,17.7237,17.6465,17.6465,401800.0
2009-06-04 15:50:00,22.86,22.91,22.81,22.82,583300.0,17.6465,17.6851,17.6079,17.6156,583300.0
2009-06-04 15:55:00,22.81,22.89,22.81,22.85,879800.0,17.6079,17.6696,17.6079,17.6388,879800.0
2009-06-05 09:30:00,23.44,23.44,23.07,23.09,439500.0,18.0942,18.0942,17.8086,17.824,439500.0
2009-06-05 09:35:00,23.09,23.18,22.94,23.0,469100.0,17.824,17.8935,17.7082,17.7545,469100.0
2009-06-05 09:40:00,23.0,23.0,22.71,22.8,334900.0,17.7545,17.7545,17.5307,17.6002,334900.0
2009-06-05 09:45:00,22.79,22.81,22.49,22.59,631700.0,17.5924,17.6079,17.3609,17.4381,631700.0
2009-06-05 09:50:00,22.57,22.68,22.53,22.61,376300.0,17.4226,17.5075,17.3917,17.4535,376300.0
2009-06-05 09:55:00,22.61,22.66,22.53,22.63,375400.0,17.4535,17.4921,17.3917,17.4689,375400.0
2009-06-05 10:00:00,22.63,22.77,22.58,22.75,411000.0,17.4689,17.577,17.4303,17.5616,411000.0
2009-06-05 10:05:00,22.75,22.75,22.48,22.49,424100.0,17.5616,17.5616,17.3531,17.3609,424100.0
2009-06-05 10:10:00,22.49,22.51,22.23,22.35,419500.0,17.3609,17.3763,17.1602,17.2528,419500.0
2009-06-05 10:15:00,22.35,22.44,22.3,22.4,279900.0,17.2528,17.3223,17.2142,17.2914,279900.0
2009-06-05 10:20:00,22.39,22.56,22.39,22.5,364500.0,17.2837,17.4149,17.2837,17.3686,364500.0
2009-06-05 10:25:00,22.5,22.62,22.48,22.6,317500.0,17.3686,17.4612,17.3531,17.4458,317500.0
2009-06-05 10:30:00,22.59,22.6,22.5,22.57,331400.0,17.4381,17.4458,17.3686,17.4226,331400.0
2009-06-05 10:35:00,22.57,22.62,22.52,22.59,508600.0,17.4226,17.4612,17.384,17.4381,508600.0
2009-06-05 10:40:00,22.59,22.78,22.58,22.76,440000.0,17.4381,17.5847,17.4303,17.5693,440000.0
2009-06-05 10:45:00,22.76,22.83,22.75,22.83,257600.0,17.5693,17.6233,17.5616,17.6233,257600.0
2009-06-05 10:50:00,22.83,22.86,22.75,22.77,259600.0,17.6233,17.6465,17.5616,17.577,259600.0
2009-06-05 10:55:00,22.76,22.88,22.76,22.82,249800.0,17.5693,17.6619,17.5693,17.6156,249800.0
2009-06-05 11:00:00,22.83,23.01,22.82,23.01,226100.0,17.6233,17.7623,17.6156,17.7623,226100.0
2009-06-05 11:05:00,23.01,23.03,22.94,22.99,230300.0,17.7623,17.7777,17.7082,17.7468,230300.0
2009-06-05 11:10:00,22.99,23.0,22.83,22.83,320400.0,17.7468,17.7545,17.6233,17.6233,320400.0
2009-06-05 11:15:00,22.83,22.92,22.83,22.89,164000.0,17.6233,17.6928,17.6233,17.6696,164000.0
2009-06-05 11:20:00,22.88,22.99,22.88,22.9,153000.0,17.6619,17.7468,17.6619,17.6774,153000.0
2009-06-05 11:25:00,22.9,22.92,22.81,22.91,183600.0,17.6774,17.6928,17.6079,17.6851,183600.0
2009-06-05 11:30:00,22.9,22.91,22.83,22.83,80800.0,17.6774,17.6851,17.6233,17.6233,80800.0
2009-06-05 11:35:00,22.83,22.85,22.73,22.85,161100.0,17.6233,17.6388,17.5461,17.6388,161100.0
2009-06-05 11:40:00,22.84,22.9,22.79,22.9,132800.0,17.631,17.6774,17.5924,17.6774,132800.0
2009-06-05 11:45:00,22.89,22.97,22.88,22.96,105000.0,17.6696,17.7314,17.6619,17.7237,105000.0
2009-06-05 11:50:00,22.96,23.05,22.89,23.05,155200.0,17.7237,17.7931,17.6696,17.7931,155200.0
2009-06-05 11:55:00,23.06,23.07,23.01,23.04,125700.0,17.8009,17.8086,17.7623,17.7854,125700.0
2009-06-05 12:00:00,23.04,23.05,23.02,23.05,60700.0,17.7854,17.7931,17.77,17.7931,60700.0
2009-06-05 12:05:00,23.05,23.06,23.0,23.0,74700.0,17.7931,17.8009,17.7545,17.7545,74700.0
2009-06-05 12:10:00,23.0,23.02,22.94,22.95,148000.0,17.7545,17.77,17.7082,17.716,148000.0
2009-06-05 12:15:00,22.96,23.04,22.95,23.0,88800.0,17.7237,17.7854,17.716,17.7545,88800.0
2009-06-05 12:20:00,23.0,23.05,22.97,23.04,70200.0,17.7545,17.7931,17.7314,17.7854,70200.0
2009-06-05 12:25:00,23.03,23.12,23.03,23.07,124200.0,17.7777,17.8472,17.7777,17.8086,124200.0
2009-06-05 12:30:00,23.08,23.11,23.06,23.06,85100.0,17.8163,17.8395,17.8009,17.8009,85100.0
2009-06-05 12:35:00,23.07,23.1,23.04,23.1,84300.0,17.8086,17.8317,17.7854,17.8317,84300.0
2009-06-05 12:40:00,23.09,23.1,23.03,23.07,70700.0,17.824,17.8317,17.7777,17.8086,70700.0
2009-06-05 12:45:00,23.06,23.11,23.06,23.11,69900.0,17.8009,17.8395,17.8009,17.8395,69900.0
2009-06-05 12:50:00,23.11,23.16,23.09,23.13,77600.0,17.8395,17.8781,17.824,17.8549,77600.0
2009-06-05 12:55:00,23.14,23.16,23.1,23.15,72300.0,17.8626,17.8781,17.8317,17.8703,72300.0
2009-06-05 13:00:00,23.15,23.18,23.14,23.18,129900.0,17.8703,17.8935,17.8626,17.8935,129900.0
2009-06-05 13:05:00,23.17,23.21,23.17,23.17,106300.0,17.8858,17.9167,17.8858,17.8858,106300.0
2009-06-05 13:10:00,23.17,23.17,22.95,23.02,170900.0,17.8858,17.8858,17.716,17.77,170900.0
2009-06-05 13:15:00,23.02,23.06,22.99,23.04,177800.0,17.77,17.8009,17.7468,17.7854,177800.0
2009-06-05 13:20:00,23.03,23.08,23.03,23.06,214700.0,17.7777,17.8163,17.7777,17.8009,214700.0
2009-06-05 13:25:00,23.06,23.12,23.06,23.1,120900.0,17.8009,17.8472,17.8009,17.8317,120900.0
2009-06-05 13:30:00,23.1,23.12,23.09,23.1,41100.0,17.8317,17.8472,17.824,17.8317,41100.0
2009-06-05 13:35:00,23.1,23.11,23.07,23.08,88000.0,17.8317,17.8395,17.8086,17.8163,88000.0
2009-06-05 13:40:00,23.09,23.17,23.08,23.11,103900.0,17.824,17.8858,17.8163,17.8395,103900.0
2009-06-05 13:45:00,23.12,23.14,23.11,23.14,57100.0,17.8472,17.8626,17.8395,17.8626,57100.0
2009-06-05 13:50:00,23.14,23.14,23.12,23.12,46600.0,17.8626,17.8626,17.8472,17.8472,46600.0
2009-06-05 13:55:00,23.13,23.13,23.04,23.06,206200.0,17.8549,17.8549,17.7854,17.8009,206200.0
2009-06-05 14:00:00,23.07,23.09,23.01,23.01,147200.0,17.8086,17.824,17.7623,17.7623,147200.0
2009-06-05 14:05:00,23.01,23.03,22.86,22.9,332700.0,17.7623,17.7777,17.6465,17.6774,332700.0
2009-06-05 14:10:00,22.9,22.9,22.82,22.85,144600.0,17.6774,17.6774,17.6156,17.6388,144600.0
2009-06-05 14:15:00,22.84,22.85,22.78,22.83,233100.0,17.631,17.6388,17.5847,17.6233,233100.0
2009-06-05 14:20:00,22.82,22.86,22.77,22.83,219500.0,17.6156,17.6465,17.577,17.6233,219500.0
2009-06-05 14:25:00,22.83,22.88,22.82,22.86,203700.0,17.6233,17.6619,17.6156,17.6465,203700.0
2009-06-05 14:30:00,22.86,22.86,22.79,22.82,312600.0,17.6465,17.6465,17.5924,17.6156,312600.0
2009-06-05 14:35:00,22.83,22.9,22.81,22.88,248300.0,17.6233,17.6774,17.6079,17.6619,248300.0
2009-06-05 14:40:00,22.88,22.95,22.87,22.94,192500.0,17.6619,17.716,17.6542,17.7082,192500.0
2009-06-05 14:45:00,22.95,22.96,22.93,22.96,129300.0,17.716,17.7237,17.7005,17.7237,129300.0
2009-06-05 14:50:00,22.95,22.98,22.94,22.96,115400.0,17.716,17.7391,17.7082,17.7237,115400.0
2009-06-05 14:55:00,22.97,22.98,22.93,22.94,180100.0,17.7314,17.7391,17.7005,17.7082,180100.0
2009-06-05 15:00:00,22.94,22.95,22.88,22.89,299300.0,17.7082,17.716,17.6619,17.6696,299300.0
2009-06-05 15:05:00,22.9,22.93,22.81,22.81,268200.0,17.6774,17.7005,17.6079,17.6079,268200.0
2009-06-05 15:10:00,22.8,22.85,22.79,22.83,234500.0,17.6002,17.6388,17.5924,17.6233,234500.0
2009-06-05 15:15:00,22.84,22.84,22.73,22.75,257100.0,17.631,17.631,17.5461,17.5616,257100.0
2009-06-05 15:20:00,22.75,22.77,22.72,22.74,230700.0,17.5616,17.577,17.5384,17.5538,230700.0
2009-06-05 15:25:00,22.73,22.76,22.68,22.68,190900.0,17.5461,17.5693,17.5075,17.5075,190900.0
2009-06-05 15:30:00,22.68,22.79,22.68,22.79,167100.0,17.5075,17.5924,17.5075,17.5924,167100.0
2009-06-05 15:35:00,22.79,22.89,22.78,22.86,251800.0,17.5924,17.6696,17.5847,17.6465,251800.0
2009-06-05 15:40:00,22.88,22.9,22.79,22.81,256300.0,17.6619,17.6774,17.5924,17.6079,256300.0
2009-06-05 15:45:00,22.82,22.89,22.72,22.75,228600.0,17.6156,17.6696,17.5384,17.5616,228600.0
2009-06-05 15:50:00,22.75,22.83,22.75,22.82,260700.0,17.5616,17.6233,17.5616,17.6156,260700.0
2009-06-05 15:55:00,22.82,22.86,22.8,22.85,391800.0,17.6156,17.6465,17.6002,17.6388,391800.0
2009-06-08 09:30:00,22.51,22.64,22.49,22.5,403900.0,17.3763,17.4767,17.3609,17.3686,403900.0
2009-06-08 09:35:00,22.5,22.51,22.32,22.37,390200.0,17.3686,17.3763,17.2296,17.2682,390200.0
2009-06-08 09:40:00,22.36,22.52,22.34,22.52,350500.0,17.2605,17.384,17.2451,17.384,350500.0
2009-06-08 09:45:00,22.51,22.57,22.47,22.51,302100.0,17.3763,17.4226,17.3454,17.3763,302100.0
2009-06-08 09:50:00,22.52,22.62,22.51,22.59,212600.0,17.384,17.4612,17.3763,17.4381,212600.0
2009-06-08 09:55:00,22.57,22.58,22.44,22.48,180900.0,17.4226,17.4303,17.3223,17.3531,180900.0
2009-06-08 10:00:00,22.47,22.48,22.4,22.42,252700.0,17.3454,17.3531,17.2914,17.3068,252700.0
2009-06-08 10:05:00,22.41,22.49,22.41,22.48,227500.0,17.2991,17.3609,17.2991,17.3531,227500.0
2009-06-08 10:10:00,22.48,22.57,22.47,22.53,225900.0,17.3531,17.4226,17.3454,17.3917,225900.0
2009-06-08 10:15:00,22.53,22.56,22.47,22.56,204000.0,17.3917,17.4149,17.3454,17.4149,204000.0
2009-06-08 10:20:00,22.55,22.66,22.54,22.58,204900.0,17.4072,17.4921,17.3995,17.4303,204900.0
2009-06-08 10:25:00,22.58,22.61,22.52,22.6,206100.0,17.4303,17.4535,17.384,17.4458,206100.0
2009-06-08 10:30:00,22.6,22.7,22.6,22.68,277400.0,17.4458,17.523,17.4458,17.5075,277400.0
2009-06-08 10:35:00,22.68,22.74,22.65,22.7,206500.0,17.5075,17.5538,17.4844,17.523,206500.0
2009-06-08 10:40:00,22.7,22.73,22.62,22.65,98000.0,17.523,17.5461,17.4612,17.4844,98000.0
2009-06-08 10:45:00,22.65,22.65,22.54,22.54,99400.0,17.4844,17.4844,17.3995,17.3995,99400.0
2009-06-08 10:50:00,22.55,22.62,22.55,22.59,122300.0,17.4072,17.4612,17.4072,17.4381,122300.0
2009-06-08 10:55:00,22.59,22.59,22.51,22.56,126600.0,17.4381,17.4381,17.3763,17.4149,126600.0
2009-06-08 11:00:00,22.55,22.58,22.51,22.55,151100.0,17.4072,17.4303,17.3763,17.4072,151100.0
2009-06-08 11:05:00,22.55,22.59,22.51,22.51,181500.0,17.4072,17.4381,17.3763,17.3763,181500.0
2009-06-08 11:10:00,22.51,22.6,22.5,22.6,106200.0,17.3763,17.4458,17.3686,17.4458,106200.0
2009-06-08 11:15:00,22.59,22.7,22.56,22.69,290700.0,17.4381,17.523,17.4149,17.5152,290700.0
2009-06-08 11:20:00,22.69,22.73,22.67,22.68,212100.0,17.5152,17.5461,17.4998,17.5075,212100.0
2009-06-08 11:25:00,22.68,22.7,22.58,22.61,80200.0,17.5075,17.523,17.4303,17.4535,80200.0
2009-06-08 11:30:00,22.61,22.61,22.58,22.6,76400.0,17.4535,17.4535,17.4303,17.4458,76400.0
2009-06-08 11:35:00,22.59,22.61,22.56,22.6,131200.0,17.4381,17.4535,17.4149,17.4458,131200.0
2009-06-08 11:40:00,22.6,22.6,22.52,22.53,185100.0,17.4458,17.4458,17.384,17.3917,185100.0
2009-06-08 11:45:00,22.53,22.53,22.44,22.46,141700.0,17.3917,17.3917,17.3223,17.3377,141700.0
2009-06-08 11:50:00,22.46,22.49,22.41,22.41,92100.0,17.3377,17.3609,17.2991,17.2991,92100.0
2009-06-08 11:55:00,22.41,22.47,22.4,22.46,80700.0,17.2991,17.3454,17.2914,17.3377,80700.0
2009-06-08 12:00:00,22.47,22.5,22.4,22.41,91800.0,17.3454,17.3686,17.2914,17.2991,91800.0
2009-06-08 12:05:00,22.41,22.41,22.38,22.41,98200.0,17.2991,17.2991,17.2759,17.2991,98200.0
2009-06-08 12:10:00,22.41,22.42,22.35,22.37,93400.0,17.2991,17.3068,17.2528,17.2682,93400.0
2009-06-08 12:15:00,22.37,22.4,22.33,22.4,100900.0,17.2682,17.2914,17.2374,17.2914,100900.0
2009-06-08 12:20:00,22.4,22.5,22.39,22.5,83800.0,17.2914,17.3686,17.2837,17.3686,83800.0
2009-06-08 12:25:00,22.5,22.53,22.49,22.52,63700.0,17.3686,17.3917,17.3609,17.384,63700.0
2009-06-08 12:30:00,22.52,22.58,22.46,22.46,112000.0,17.384,17.4303,17.3377,17.3377,112000.0
2009-06-08 12:35:00,22.47,22.56,22.46,22.55,78000.0,17.3454,17.4149,17.3377,17.4072,78000.0
2009-06-08 12:40:00,22.55,22.59,22.55,22.57,65800.0,17.4072,17.4381,17.4072,17.4226,65800.0
2009-06-08 12:45:00,22.56,22.58,22.51,22.52,76300.0,17.4149,17.4303,17.3763,17.384,76300.0
2009-06-08 12:50:00,22.52,22.52,22.49,22.51,57600.0,17.384,17.384,17.3609,17.3763,57600.0
2009-06-08 12:55:00,22.52,22.56,22.5,22.56,56700.0,17.384,17.4149,17.3686,17.4149,56700.0
2009-06-08 13:00:00,22.55,22.6,22.54,22.55,84500.0,17.4072,17.4458,17.3995,17.4072,84500.0
2009-06-08 13:05:00,22.55,22.58,22.53,22.56,81800.0,17.4072,17.4303,17.3917,17.4149,81800.0
2009-06-08 13:10:00,22.55,22.57,22.49,22.53,60500.0,17.4072,17.4226,17.3609,17.3917,60500.0
2009-06-08 13:15:00,22.52,22.62,22.51,22.6,93300.0,17.384,17.4612,17.3763,17.4458,93300.0
2009-06-08 13:20:00,22.6,22.68,22.6,22.65,121100.0,17.4458,17.5075,17.4458,17.4844,121100.0
2009-06-08 13:25:00,22.65,22.67,22.62,22.66,90000.0,17.4844,17.4998,17.4612,17.4921,90000.0
2009-06-08 13:30:00,22.66,22.66,22.63,22.64,39400.0,17.4921,17.4921,17.4689,17.4767,39400.0
2009-06-08 13:35:00,22.64,22.69,22.64,22.67,90700.0,17.4767,17.5152,17.4767,17.4998,90700.0
2009-06-08 13:40:00,22.66,22.66,22.6,22.66,74000.0,17.4921,17.4921,17.4458,17.4921,74000.0
2009-06-08 13:45:00,22.65,22.79,22.65,22.74,130800.0,17.4844,17.5924,17.4844,17.5538,130800.0
2009-06-08 13:50:00,22.74,22.75,22.7,22.71,75500.0,17.5538,17.5616,17.523,17.5307,75500.0
2009-06-08 13:55:00,22.71,22.72,22.68,22.69,53500.0,17.5307,17.5384,17.5075,17.5152,53500.0
2009-06-08 14:00:00,22.69,22.76,22.69,22.75,99000.0,17.5152,17.5693,17.5152,17.5616,99000.0
2009-06-08 14:05:00,22.76,22.79,22.69,22.7,50800.0,17.5693,17.5924,17.5152,17.523,50800.0
2009-06-08 14:10:00,22.7,22.73,22.7,22.72,55800.0,17.523,17.5461,17.523,17.5384,55800.0
2009-06-08 14:15:00,22.73,22.73,22.63,22.63,99500.0,17.5461,17.5461,17.4689,17.4689,99500.0
2009-06-08 14:20:00,22.63,22.63,22.58,22.62,101400.0,17.4689,17.4689,17.4303,17.4612,101400.0
2009-06-08 14:25:00,22.62,22.65,22.58,22.63,84900.0,17.4612,17.4844,17.4303,17.4689,84900.0
2009-06-08 14:30:00,22.63,22.7,22.63,22.67,77700.0,17.4689,17.523,17.4689,17.4998,77700.0
2009-06-08 14:35:00,22.67,22.72,22.66,22.72,70500.0,17.4998,17.5384,17.4921,17.5384,70500.0
2009-06-08 14:40:00,22.71,22.76,22.69,22.69,96900.0,17.5307,17.5693,17.5152,17.5152,96900.0
2009-06-08 14:45:00,22.69,22.74,22.66,22.74,146900.0,17.5152,17.5538,17.4921,17.5538,146900.0
2009-06-08 14:50:00,22.74,22.76,22.66,22.66,140700.0,17.5538,17.5693,17.4921,17.4921,140700.0
2009-06-08 14:55:00,22.66,22.7,22.65,22.68,73400.0,17.4921,17.523,17.4844,17.5075,73400.0
2009-06-08 15:00:00,22.68,22.74,22.67,22.67,103800.0,17.5075,17.5538,17.4998,17.4998,103800.0
2009-06-08 15:05:00,22.68,22.69,22.64,22.67,99400.0,17.5075,17.5152,17.4767,17.4998,99400.0
2009-06-08 15:10:00,22.67,22.68,22.63,22.64,103700.0,17.4998,17.5075,17.4689,17.4767,103700.0
2009-06-08 15:15:00,22.64,22.73,22.63,22.72,155800.0,17.4767,17.5461,17.4689,17.5384,155800.0
2009-06-08 15:20:00,22.72,22.89,22.7,22.82,321300.0,17.5384,17.6696,17.523,17.6156,321300.0
2009-06-08 15:25:00,22.82,22.83,22.78,22.79,175300.0,17.6156,17.6233,17.5847,17.5924,175300.0
2009-06-08 15:30:00,22.8,22.97,22.8,22.95,325700.0,17.6002,17.7314,17.6002,17.716,325700.0
2009-06-08 15:35:00,22.96,23.01,22.89,22.91,374100.0,17.7237,17.7623,17.6696,17.6851,374100.0
2009-06-08 15:40:00,22.91,22.99,22.87,22.91,250900.0,17.6851,17.7468,17.6542,17.6851,250900.0
2009-06-08 15:45:00,22.91,22.96,22.89,22.9,240200.0,17.6851,17.7237,17.6696,17.6774,240200.0
2009-06-08 15:50:00,22.89,22.93,22.81,22.81,280900.0,17.6696,17.7005,17.6079,17.6079,280900.0
2009-06-08 15:55:00,22.81,22.86,22.78,22.8,473200.0,17.6079,17.6465,17.5847,17.6002,473200.0
2009-06-09 09:30:00,23.27,23.45,23.18,23.2,249900.0,17.963,18.1019,17.8935,17.9089,249900.0
2009-06-09 09:35:00,23.21,23.3,23.1,23.2,271400.0,17.9167,17.9861,17.8317,17.9089,271400.0
2009-06-09 09:40:00,23.2,23.35,23.11,23.3,321300.0,17.9089,18.0247,17.8395,17.9861,321300.0
2009-06-09 09:45:00,23.31,23.33,23.14,23.25,305300.0,17.9938,18.0093,17.8626,17.9475,305300.0
2009-06-09 09:50:00,23.25,23.25,23.06,23.15,232900.0,17.9475,17.9475,17.8009,17.8703,232900.0
2009-06-09 09:55:00,23.15,23.17,23.01,23.05,189100.0,17.8703,17.8858,17.7623,17.7931,189100.0
2009-06-09 10:00:00,23.06,23.17,23.05,23.12,251800.0,17.8009,17.8858,17.7931,17.8472,251800.0
2009-06-09 10:05:00,23.11,23.18,23.1,23.16,214400.0,17.8395,17.8935,17.8317,17.8781,214400.0
2009-06-09 10:10:00,23.16,23.31,23.14,23.27,333400.0,17.8781,17.9938,17.8626,17.963,333400.0
2009-06-09 10:15:00,23.26,23.32,23.23,23.31,252900.0,17.9553,18.0016,17.9321,17.9938,252900.0
2009-06-09 10:20:00,23.3,23.31,23.15,23.23,256000.0,17.9861,17.9938,17.8703,17.9321,256000.0
2009-06-09 10:25:00,23.23,23.24,23.17,23.23,173200.0,17.9321,17.9398,17.8858,17.9321,173200.0
2009-06-09 10:30:00,23.23,23.26,23.21,23.25,126400.0,17.9321,17.9553,17.9167,17.9475,126400.0
2009-06-09 10:35:00,23.25,23.26,23.17,23.17,170800.0,17.9475,17.9553,17.8858,17.8858,170800.0
2009-06-09 10:40:00,23.17,23.22,23.15,23.16,137800.0,17.8858,17.9244,17.8703,17.8781,137800.0
2009-06-09 10:45:00,23.16,23.22,23.07,23.08,194700.0,17.8781,17.9244,17.8086,17.8163,194700.0
2009-06-09 10:50:00,23.08,23.09,22.95,23.0,146600.0,17.8163,17.824,17.716,17.7545,146600.0
2009-06-09 10:55:00,22.99,23.04,22.98,23.0,76100.0,17.7468,17.7854,17.7391,17.7545,76100.0
2009-06-09 11:00:00,22.99,22.99,22.89,22.92,124700.0,17.7468,17.7468,17.6696,17.6928,124700.0
2009-06-09 11:05:00,22.91,22.94,22.83,22.94,113600.0,17.6851,17.7082,17.6233,17.7082,113600.0
2009-06-09 11:10:00,22.94,23.01,22.92,22.92,107600.0,17.7082,17.7623,17.6928,17.6928,107600.0
2009-06-09 11:15:00,22.92,23.0,22.91,22.97,60800.0,17.6928,17.7545,17.6851,17.7314,60800.0
2009-06-09 11:20:00,22.97,23.02,22.94,23.02,74200.0,17.7314,17.77,17.7082,17.77,74200.0
2009-06-09 11:25:00,23.02,23.08,23.0,23.01,124800.0,17.77,17.8163,17.7545,17.7623,124800.0
2009-06-09 11:30:00,23.01,23.05,23.0,23.0,50700.0,17.7623,17.7931,17.7545,17.7545,50700.0
2009-06-09 11:35:00,23.0,23.01,22.97,23.01,67300.0,17.7545,17.7623,17.7314,17.7623,67300.0
2009-06-09 11:40:00,23.01,23.03,22.99,23.01,61300.0,17.7623,17.7777,17.7468,17.7623,61300.0
2009-06-09 11:45:00,23.02,23.03,22.95,22.96,74900.0,17.77,17.7777,17.716,17.7237,74900.0
2009-06-09 11:50:00,22.96,22.96,22.9,22.9,74500.0,17.7237,17.7237,17.6774,17.6774,74500.0
2009-06-09 11:55:00,22.9,22.91,22.87,22.89,45800.0,17.6774,17.6851,17.6542,17.6696,45800.0
2009-06-09 12:00:00,22.89,22.92,22.89,22.91,65600.0,17.6696,17.6928,17.6696,17.6851,65600.0
2009-06-09 12:05:00,22.92,23.04,22.92,23.02,121600.0,17.6928,17.7854,17.6928,17.77,121600.0
2009-06-09 12:10:00,23.03,23.03,23.0,23.03,71900.0,17.7777,17.7777,17.7545,17.7777,71900.0
2009-06-09 12:15:00,23.02,23.08,23.02,23.06,64800.0,17.77,17.8163,17.77,17.8009,64800.0
2009-06-09 12:20:00,23.06,23.13,23.03,23.13,70600.0,17.8009,17.8549,17.7777,17.8549,70600.0
2009-06-09 12:25:00,23.13,23.19,23.13,23.14,97100.0,17.8549,17.9012,17.8549,17.8626,97100.0
2009-06-09 12:30:00,23.15,23.17,23.13,23.16,65400.0,17.8703,17.8858,17.8549,17.8781,65400.0
2009-06-09 12:35:00,23.16,23.16,23.14,23.14,49900.0,17.8781,17.8781,17.8626,17.8626,49900.0
2009-06-09 12:40:00,23.14,23.15,23.08,23.09,90600.0,17.8626,17.8703,17.8163,17.824,90600.0
2009-06-09 12:45:00,23.09,23.12,23.06,23.11,76900.0,17.824,17.8472,17.8009,17.8395,76900.0
2009-06-09 12:50:00,23.11,23.14,23.06,23.09,77700.0,17.8395,17.8626,17.8009,17.824,77700.0
2009-06-09 12:55:00,23.09,23.09,23.04,23.06,43200.0,17.824,17.824,17.7854,17.8009,43200.0
2009-06-09 13:00:00,23.07,23.15,23.05,23.1,118500.0,17.8086,17.8703,17.7931,17.8317,118500.0
2009-06-09 13:05:00,23.1,23.1,23.03,23.04,68800.0,17.8317,17.8317,17.7777,17.7854,68800.0
2009-06-09 13:10:00,23.03,23.03,22.96,22.97,100800.0,17.7777,17.7777,17.7237,17.7314,100800.0
2009-06-09 13:15:00,22.96,23.04,22.96,23.04,60900.0,17.7237,17.7854,17.7237,17.7854,60900.0
2009-06-09 13:20:00,23.04,23.08,23.0,23.0,59800.0,17.7854,17.8163,17.7545,17.7545,59800.0
2009-06-09 13:25:00,23.01,23.1,23.0,23.1,149900.0,17.7623,17.8317,17.7545,17.8317,149900.0
2009-06-09 13:30:00,23.1,23.11,23.08,23.11,98000.0,17.8317,17.8395,17.8163,17.8395,98000.0
2009-06-09 13:35:00,23.11,23.17,23.07,23.16,100400.0,17.8395,17.8858,17.8086,17.8781,100400.0
2009-06-09 13:40:00,23.16,23.21,23.16,23.18,130400.0,17.8781,17.9167,17.8781,17.8935,130400.0
2009-06-09 13:45:00,23.18,23.2,23.16,23.16,62400.0,17.8935,17.9089,17.8781,17.8781,62400.0
2009-06-09 13:50:00,23.16,23.24,23.16,23.23,159400.0,17.8781,17.9398,17.8781,17.9321,159400.0
2009-06-09 13:55:00,23.23,23.3,23.21,23.29,137400.0,17.9321,17.9861,17.9167,17.9784,137400.0
2009-06-09 14:00:00,23.29,23.29,23.22,23.22,94300.0,17.9784,17.9784,17.9244,17.9244,94300.0
2009-06-09 14:05:00,23.22,23.25,23.22,23.23,160500.0,17.9244,17.9475,17.9244,17.9321,160500.0
2009-06-09 14:10:00,23.23,23.23,23.17,23.21,105800.0,17.9321,17.9321,17.8858,17.9167,105800.0
2009-06-09 14:15:00,23.21,23.26,23.2,23.26,169300.0,17.9167,17.9553,17.9089,17.9553,169300.0
2009-06-09 14:20:00,23.26,23.3,23.21,23.23,182600.0,17.9553,17.9861,17.9167,17.9321,182600.0
2009-06-09 14:25:00,23.23,23.25,23.21,23.24,76200.0,17.9321,17.9475,17.9167,17.9398,76200.0
2009-06-09 14:30:00,23.24,23.32,23.24,23.3,232800.0,17.9398,18.0016,17.9398,17.9861,232800.0
2009-06-09 14:35:00,23.29,23.3,23.26,23.27,64000.0,17.9784,17.9861,17.9553,17.963,64000.0
2009-06-09 14:40:00,23.27,23.32,23.21,23.24,150700.0,17.963,18.0016,17.9167,17.9398,150700.0
2009-06-09 14:45:00,23.23,23.23,23.18,23.22,133000.0,17.9321,17.9321,17.8935,17.9244,133000.0
2009-06-09 14:50:00,23.22,23.24,23.17,23.17,164200.0,17.9244,17.9398,17.8858,17.8858,164200.0
2009-06-09 14:55:00,23.17,23.18,23.14,23.16,252200.0,17.8858,17.8935,17.8626,17.8781,252200.0
2009-06-09 15:00:00,23.17,23.18,23.12,23.12,253100.0,17.8858,17.8935,17.8472,17.8472,253100.0
2009-06-09 15:05:00,23.13,23.2,23.13,23.18,322700.0,17.8549,17.9089,17.8549,17.8935,322700.0
2009-06-09 15:10:00,23.18,23.18,23.11,23.15,158200.0,17.8935,17.8935,17.8395,17.8703,158200.0
2009-06-09 15:15:00,23.15,23.16,23.08,23.14,236900.0,17.8703,17.8781,17.8163,17.8626,236900.0
2009-06-09 15:20:00,23.15,23.15,23.06,23.08,267200.0,17.8703,17.8703,17.8009,17.8163,267200.0
2009-06-09 15:25:00,23.08,23.13,23.07,23.1,151300.0,17.8163,17.8549,17.8086,17.8317,151300.0
2009-06-09 15:30:00,23.09,23.17,23.06,23.16,197200.0,17.824,17.8858,17.8009,17.8781,197200.0
2009-06-09 15:35:00,23.17,23.19,23.11,23.11,169300.0,17.8858,17.9012,17.8395,17.8395,169300.0
2009-06-09 15:40:00,23.11,23.12,23.05,23.06,241400.0,17.8395,17.8472,17.7931,17.8009,241400.0
2009-06-09 15:45:00,23.06,23.06,22.95,23.01,263000.0,17.8009,17.8009,17.716,17.7623,263000.0
2009-06-09 15:50:00,23.0,23.04,22.98,23.01,379300.0,17.7545,17.7854,17.7391,17.7623,379300.0
2009-06-09 15:55:00,23.0,23.01,22.94,22.96,526000.0,17.7545,17.7623,17.7082,17.7237,526000.0
2009-06-10 09:30:00,23.49,23.6,23.41,23.51,402400.0,18.1328,18.2177,18.071,18.1482,402400.0
2009-06-10 09:35:00,23.52,23.68,23.47,23.68,453600.0,18.156,18.2795,18.1174,18.2795,453600.0
2009-06-10 09:40:00,23.67,23.68,23.6,23.65,275700.0,18.2717,18.2795,18.2177,18.2563,275700.0
2009-06-10 09:45:00,23.66,23.7,23.55,23.56,209700.0,18.264,18.2949,18.1791,18.1868,209700.0
2009-06-10 09:50:00,23.56,23.66,23.55,23.58,230300.0,18.1868,18.264,18.1791,18.2023,230300.0
2009-06-10 09:55:00,23.57,23.74,23.57,23.73,231600.0,18.1946,18.3258,18.1946,18.3181,231600.0
2009-06-10 10:00:00,23.73,23.75,23.57,23.57,388900.0,18.3181,18.3335,18.1946,18.1946,388900.0
2009-06-10 10:05:00,23.57,23.69,23.54,23.56,176700.0,18.1946,18.2872,18.1714,18.1868,176700.0
2009-06-10 10:10:00,23.56,23.58,23.37,23.37,424000.0,18.1868,18.2023,18.0402,18.0402,424000.0
2009-06-10 10:15:00,23.37,23.39,23.16,23.17,380000.0,18.0402,18.0556,17.8781,17.8858,380000.0
2009-06-10 10:20:00,23.18,23.41,23.18,23.36,225100.0,17.8935,18.071,17.8935,18.0324,225100.0
2009-06-10 10:25:00,23.35,23.48,23.34,23.39,213600.0,18.0247,18.1251,18.017,18.0556,213600.0
2009-06-10 10:30:00,23.41,23.57,23.37,23.4,533400.0,18.071,18.1946,18.0402,18.0633,533400.0
2009-06-10 10:35:00,23.41,23.51,23.37,23.39,187100.0,18.071,18.1482,18.0402,18.0556,187100.0
2009-06-10 10:40:00,23.39,23.39,23.21,23.24,147900.0,18.0556,18.0556,17.9167,17.9398,147900.0
2009-06-10 10:45:00,23.23,23.25,23.11,23.22,238500.0,17.9321,17.9475,17.8395,17.9244,238500.0
2009-06-10 10:50:00,23.22,23.29,23.17,23.26,115000.0,17.9244,17.9784,17.8858,17.9553,115000.0
2009-06-10 10:55:00,23.28,23.35,23.24,23.33,85400.0,17.9707,18.0247,17.9398,18.0093,85400.0
2009-06-10 11:00:00,23.34,23.34,23.19,23.26,111700.0,18.017,18.017,17.9012,17.9553,111700.0
2009-06-10 11:05:00,23.25,23.28,23.14,23.17,254900.0,17.9475,17.9707,17.8626,17.8858,254900.0
2009-06-10 11:10:00,23.16,23.22,23.14,23.18,109600.0,17.8781,17.9244,17.8626,17.8935,109600.0
2009-06-10 11:15:00,23.17,23.19,23.09,23.19,114000.0,17.8858,17.9012,17.824,17.9012,114000.0
2009-06-10 11:20:00,23.19,23.31,23.18,23.31,122300.0,17.9012,17.9938,17.8935,17.9938,122300.0
2009-06-10 11:25:00,23.3,23.39,23.3,23.36,128700.0,17.9861,18.0556,17.9861,18.0324,128700.0
2009-06-10 11:30:00,23.36,23.42,23.36,23.41,117600.0,18.0324,18.0788,18.0324,18.071,117600.0
2009-06-10 11:35:00,23.41,23.41,23.34,23.39,88200.0,18.071,18.071,18.017,18.0556,88200.0
2009-06-10 11:40:00,23.39,23.42,23.37,23.38,64600.0,18.0556,18.0788,18.0402,18.0479,64600.0
2009-06-10 11:45:00,23.39,23.39,23.28,23.29,100500.0,18.0556,18.0556,17.9707,17.9784,100500.0
2009-06-10 11:50:00,23.3,23.35,23.29,23.3,67900.0,17.9861,18.0247,17.9784,17.9861,67900.0
2009-06-10 11:55:00,23.3,23.31,23.25,23.28,58700.0,17.9861,17.9938,17.9475,17.9707,58700.0
2009-06-10 12:00:00,23.28,23.33,23.26,23.3,76600.0,17.9707,18.0093,17.9553,17.9861,76600.0
2009-06-10 12:05:00,23.29,23.31,23.26,23.26,55300.0,17.9784,17.9938,17.9553,17.9553,55300.0
2009-06-10 12:10:00,23.26,23.28,23.25,23.26,91600.0,17.9553,17.9707,17.9475,17.9553,91600.0
2009-06-10 12:15:00,23.26,23.31,23.25,23.26,126300.0,17.9553,17.9938,17.9475,17.9553,126300.0
2009-06-10 12:20:00,23.26,23.3,23.2,23.2,87000.0,17.9553,17.9861,17.9089,17.9089,87000.0
2009-06-10 12:25:00,23.21,23.32,23.2,23.32,88300.0,17.9167,18.0016,17.9089,18.0016,88300.0
2009-06-10 12:30:00,23.32,23.32,23.21,23.22,92200.0,18.0016,18.0016,17.9167,17.9244,92200.0
2009-06-10 12:35:00,23.2,23.23,23.17,23.23,51400.0,17.9089,17.9321,17.8858,17.9321,51400.0
2009-06-10 12:40:00,23.23,23.25,23.22,23.23,28900.0,17.9321,17.9475,17.9244,17.9321,28900.0
2009-06-10 12:45:00,23.23,23.23,23.15,23.15,81600.0,17.9321,17.9321,17.8703,17.8703,81600.0
2009-06-10 12:50:00,23.16,23.23,23.15,23.22,40500.0,17.8781,17.9321,17.8703,17.9244,40500.0
2009-06-10 12:55:00,23.22,23.24,23.22,23.24,33300.0,17.9244,17.9398,17.9244,17.9398,33300.0
2009-06-10 13:00:00,23.23,23.26,23.09,23.1,190300.0,17.9321,17.9553,17.824,17.8317,190300.0
2009-06-10 13:05:00,23.1,23.19,23.09,23.18,145300.0,17.8317,17.9012,17.824,17.8935,145300.0
2009-06-10 13:10:00,23.19,23.24,23.1,23.15,174300.0,17.9012,17.9398,17.8317,17.8703,174300.0
2009-06-10 13:15:00,23.15,23.2,23.14,23.19,92200.0,17.8703,17.9089,17.8626,17.9012,92200.0
2009-06-10 13:20:00,23.19,23.23,23.14,23.23,96000.0,17.9012,17.9321,17.8626,17.9321,96000.0
2009-06-10 13:25:00,23.23,23.25,23.2,23.21,152300.0,17.9321,17.9475,17.9089,17.9167,152300.0
2009-06-10 13:30:00,23.21,23.22,23.16,23.17,60000.0,17.9167,17.9244,17.8781,17.8858,60000.0
2009-06-10 13:35:00,23.16,23.16,23.1,23.11,100300.0,17.8781,17.8781,17.8317,17.8395,100300.0
2009-06-10 13:40:00,23.11,23.14,23.09,23.09,101300.0,17.8395,17.8626,17.824,17.824,101300.0
2009-06-10 13:45:00,23.1,23.11,22.97,22.98,133400.0,17.8317,17.8395,17.7314,17.7391,133400.0
2009-06-10 13:50:00,22.98,23.04,22.97,23.01,120000.0,17.7391,17.7854,17.7314,17.7623,120000.0
2009-06-10 13:55:00,23.02,23.04,22.99,23.04,119800.0,17.77,17.7854,17.7468,17.7854,119800.0
2009-06-10 14:00:00,23.03,23.04,22.93,22.97,147400.0,17.7777,17.7854,17.7005,17.7314,147400.0
2009-06-10 14:05:00,22.98,23.01,22.93,23.0,131200.0,17.7391,17.7623,17.7005,17.7545,131200.0
2009-06-10 14:10:00,23.01,23.14,23.0,23.14,120400.0,17.7623,17.8626,17.7545,17.8626,120400.0
2009-06-10 14:15:00,23.13,23.15,23.08,23.15,113300.0,17.8549,17.8703,17.8163,17.8703,113300.0
2009-06-10 14:20:00,23.15,23.2,23.14,23.14,187500.0,17.8703,17.9089,17.8626,17.8626,187500.0
2009-06-10 14:25:00,23.14,23.16,23.1,23.13,170200.0,17.8626,17.8781,17.8317,17.8549,170200.0
2009-06-10 14:30:00,23.13,23.15,23.06,23.07,149000.0,17.8549,17.8703,17.8009,17.8086,149000.0
2009-06-10 14:35:00,23.08,23.17,23.07,23.13,110900.0,17.8163,17.8858,17.8086,17.8549,110900.0
2009-06-10 14:40:00,23.13,23.15,23.1,23.12,79800.0,17.8549,17.8703,17.8317,17.8472,79800.0
2009-06-10 14:45:00,23.11,23.18,23.1,23.16,79000.0,17.8395,17.8935,17.8317,17.8781,79000.0
2009-06-10 14:50:00,23.16,23.22,23.14,23.18,111500.0,17.8781,17.9244,17.8626,17.8935,111500.0
2009-06-10 14:55:00,23.18,23.25,23.18,23.21,91700.0,17.8935,17.9475,17.8935,17.9167,91700.0
2009-06-10 15:00:00,23.22,23.24,23.17,23.17,74500.0,17.9244,17.9398,17.8858,17.8858,74500.0
2009-06-10 15:05:00,23.17,23.18,23.1,23.14,179100.0,17.8858,17.8935,17.8317,17.8626,179100.0
2009-06-10 15:10:00,23.16,23.26,23.16,23.25,330600.0,17.8781,17.9553,17.8781,17.9475,330600.0
2009-06-10 15:15:00,23.26,23.3,23.21,23.29,186300.0,17.9553,17.9861,17.9167,17.9784,186300.0
2009-06-10 15:20:00,23.29,23.35,23.25,23.25,221600.0,17.9784,18.0247,17.9475,17.9475,221600.0
2009-06-10 15:25:00,23.25,23.29,23.23,23.25,175800.0,17.9475,17.9784,17.9321,17.9475,175800.0
2009-06-10 15:30:00,23.24,23.34,23.23,23.3,199500.0,17.9398,18.017,17.9321,17.9861,199500.0
2009-06-10 15:35:00,23.31,23.36,23.29,23.31,213100.0,17.9938,18.0324,17.9784,17.9938,213100.0
2009-06-10 15:40:00,23.31,23.35,23.28,23.35,231600.0,17.9938,18.0247,17.9707,18.0247,231600.0
2009-06-10 15:45:00,23.36,23.38,23.33,23.36,202800.0,18.0324,18.0479,18.0093,18.0324,202800.0
2009-06-10 15:50:00,23.36,23.37,23.3,23.36,182000.0,18.0324,18.0402,17.9861,18.0324,182000.0
2009-06-10 15:55:00,23.35,23.38,23.34,23.37,484600.0,18.0247,18.0479,18.017,18.0402,484600.0
2009-06-11 09:30:00,23.51,23.75,23.51,23.75,335800.0,18.1482,18.3335,18.1482,18.3335,335800.0
2009-06-11 09:35:00,23.74,23.75,23.56,23.62,162800.0,18.3258,18.3335,18.1868,18.2331,162800.0
2009-06-11 09:40:00,23.63,23.64,23.46,23.5,202700.0,18.2409,18.2486,18.1096,18.1405,202700.0
2009-06-11 09:45:00,23.5,23.73,23.5,23.65,260300.0,18.1405,18.3181,18.1405,18.2563,260300.0
2009-06-11 09:50:00,23.64,23.74,23.61,23.71,128000.0,18.2486,18.3258,18.2254,18.3026,128000.0
2009-06-11 09:55:00,23.7,23.7,23.57,23.59,142000.0,18.2949,18.2949,18.1946,18.21,142000.0
2009-06-11 10:00:00,23.6,23.65,23.51,23.53,185100.0,18.2177,18.2563,18.1482,18.1637,185100.0
2009-06-11 10:05:00,23.53,23.65,23.5,23.61,146100.0,18.1637,18.2563,18.1405,18.2254,146100.0
2009-06-11 10:10:00,23.62,23.65,23.59,23.64,94300.0,18.2331,18.2563,18.21,18.2486,94300.0
2009-06-11 10:15:00,23.64,23.74,23.64,23.73,355400.0,18.2486,18.3258,18.2486,18.3181,355400.0
2009-06-11 10:20:00,23.74,23.75,23.68,23.69,167600.0,18.3258,18.3335,18.2795,18.2872,167600.0
2009-06-11 10:25:00,23.69,23.71,23.62,23.69,98000.0,18.2872,18.3026,18.2331,18.2872,98000.0
2009-06-11 10:30:00,23.69,23.78,23.68,23.73,152500.0,18.2872,18.3567,18.2795,18.3181,152500.0
2009-06-11 10:35:00,23.73,23.81,23.73,23.8,172800.0,18.3181,18.3798,18.3181,18.3721,172800.0
2009-06-11 10:40:00,23.81,23.88,23.79,23.84,177500.0,18.3798,18.4339,18.3644,18.403,177500.0
2009-06-11 10:45:00,23.84,23.86,23.8,23.82,66700.0,18.403,18.4184,18.3721,18.3875,66700.0
2009-06-11 10:50:00,23.82,23.88,23.82,23.88,152400.0,18.3875,18.4339,18.3875,18.4339,152400.0
2009-06-11 10:55:00,23.89,23.89,23.75,23.75,300200.0,18.4416,18.4416,18.3335,18.3335,300200.0
2009-06-11 11:00:00,23.74,23.74,23.66,23.68,121900.0,18.3258,18.3258,18.264,18.2795,121900.0
2009-06-11 11:05:00,23.68,23.76,23.68,23.71,128600.0,18.2795,18.3412,18.2795,18.3026,128600.0
2009-06-11 11:10:00,23.71,23.76,23.7,23.75,93200.0,18.3026,18.3412,18.2949,18.3335,93200.0
2009-06-11 11:15:00,23.74,23.82,23.74,23.79,111000.0,18.3258,18.3875,18.3258,18.3644,111000.0
2009-06-11 11:20:00,23.79,23.87,23.79,23.87,67500.0,18.3644,18.4261,18.3644,18.4261,67500.0
2009-06-11 11:25:00,23.87,23.92,23.85,23.92,151100.0,18.4261,18.4647,18.4107,18.4647,151100.0
2009-06-11 11:30:00,23.91,23.92,23.87,23.88,145900.0,18.457,18.4647,18.4261,18.4339,145900.0
2009-06-11 11:35:00,23.88,23.95,23.88,23.94,102200.0,18.4339,18.4879,18.4339,18.4802,102200.0
2009-06-11 11:40:00,23.95,23.99,23.91,23.97,184400.0,18.4879,18.5188,18.457,18.5033,184400.0
2009-06-11 11:45:00,23.97,24.0,23.94,23.96,248100.0,18.5033,18.5265,18.4802,18.4956,248100.0
2009-06-11 11:50:00,23.96,24.02,23.95,24.02,117400.0,18.4956,18.5419,18.4879,18.5419,117400.0
2009-06-11 11:55:00,24.02,24.07,24.02,24.02,129500.0,18.5419,18.5805,18.5419,18.5419,129500.0
2009-06-11 12:00:00,24.03,24.12,24.01,24.1,180500.0,18.5496,18.6191,18.5342,18.6037,180500.0
2009-06-11 12:05:00,24.1,24.1,24.04,24.08,141600.0,18.6037,18.6037,18.5574,18.5882,141600.0
2009-06-11 12:10:00,24.08,24.13,24.08,24.13,122300.0,18.5882,18.6268,18.5882,18.6268,122300.0
2009-06-11 12:15:00,24.13,24.14,24.11,24.13,66400.0,18.6268,18.6346,18.6114,18.6268,66400.0
2009-06-11 12:20:00,24.13,24.18,24.12,24.13,176200.0,18.6268,18.6654,18.6191,18.6268,176200.0
2009-06-11 12:25:00,24.12,24.13,23.98,24.01,379000.0,18.6191,18.6268,18.511,18.5342,379000.0
2009-06-11 12:30:00,24.0,24.07,23.99,24.07,121100.0,18.5265,18.5805,18.5188,18.5805,121100.0
2009-06-11 12:35:00,24.07,24.07,23.99,24.03,146100.0,18.5805,18.5805,18.5188,18.5496,146100.0
2009-06-11 12:40:00,24.03,24.1,24.01,24.1,127500.0,18.5496,18.6037,18.5342,18.6037,127500.0
2009-06-11 12:45:00,24.09,24.16,24.09,24.12,199500.0,18.596,18.65,18.596,18.6191,199500.0
2009-06-11 12:50:00,24.12,24.21,24.1,24.21,1013800.0,18.6191,18.6886,18.6037,18.6886,1013800.0
2009-06-11 12:55:00,24.2,24.31,24.2,24.28,396600.0,18.6809,18.7658,18.6809,18.7426,396600.0
2009-06-11 13:00:00,24.28,24.39,24.27,24.31,258300.0,18.7426,18.8275,18.7349,18.7658,258300.0
2009-06-11 13:05:00,24.32,24.36,24.26,24.29,233400.0,18.7735,18.8044,18.7272,18.7503,233400.0
2009-06-11 13:10:00,24.29,24.39,24.28,24.31,115000.0,18.7503,18.8275,18.7426,18.7658,115000.0
2009-06-11 13:15:00,24.32,24.38,24.31,24.36,138600.0,18.7735,18.8198,18.7658,18.8044,138600.0
2009-06-11 13:20:00,24.36,24.49,24.36,24.48,326300.0,18.8044,18.9047,18.8044,18.897,326300.0
2009-06-11 13:25:00,24.49,24.57,24.48,24.57,302000.0,18.9047,18.9665,18.897,18.9665,302000.0
2009-06-11 13:30:00,24.57,24.65,24.56,24.6,364500.0,18.9665,19.0282,18.9588,18.9896,364500.0
2009-06-11 13:35:00,24.61,24.65,24.53,24.57,279300.0,18.9974,19.0282,18.9356,18.9665,279300.0
2009-06-11 13:40:00,24.57,24.6,24.52,24.56,167500.0,18.9665,18.9896,18.9279,18.9588,167500.0
2009-06-11 13:45:00,24.55,24.6,24.52,24.55,111500.0,18.9511,18.9896,18.9279,18.9511,111500.0
2009-06-11 13:50:00,24.54,24.54,24.41,24.49,175400.0,18.9433,18.9433,18.843,18.9047,175400.0
2009-06-11 13:55:00,24.49,24.54,24.48,24.51,108100.0,18.9047,18.9433,18.897,18.9202,108100.0
2009-06-11 14:00:00,24.51,24.52,24.45,24.48,145600.0,18.9202,18.9279,18.8739,18.897,145600.0
2009-06-11 14:05:00,24.49,24.54,24.41,24.42,177000.0,18.9047,18.9433,18.843,18.8507,177000.0
2009-06-11 14:10:00,24.42,24.46,24.41,24.45,118500.0,18.8507,18.8816,18.843,18.8739,118500.0
2009-06-11 14:15:00,24.44,24.54,24.44,24.53,263300.0,18.8661,18.9433,18.8661,18.9356,263300.0
2009-06-11 14:20:00,24.52,24.61,24.51,24.6,411700.0,18.9279,18.9974,18.9202,18.9896,411700.0
2009-06-11 14:25:00,24.6,24.71,24.59,24.69,418500.0,18.9896,19.0746,18.9819,19.0591,418500.0
2009-06-11 14:30:00,24.7,24.76,24.66,24.66,353700.0,19.0668,19.1132,19.036,19.036,353700.0
2009-06-11 14:35:00,24.66,24.71,24.58,24.64,305100.0,19.036,19.0746,18.9742,19.0205,305100.0
2009-06-11 14:40:00,24.63,24.63,24.52,24.53,441200.0,19.0128,19.0128,18.9279,18.9356,441200.0
2009-06-11 14:45:00,24.53,24.62,24.51,24.56,271300.0,18.9356,19.0051,18.9202,18.9588,271300.0
2009-06-11 14:50:00,24.55,24.6,24.5,24.6,199200.0,18.9511,18.9896,18.9125,18.9896,199200.0
2009-06-11 14:55:00,24.6,24.65,24.55,24.63,302000.0,18.9896,19.0282,18.9511,19.0128,302000.0
2009-06-11 15:00:00,24.63,24.66,24.59,24.61,251300.0,19.0128,19.036,18.9819,18.9974,251300.0
2009-06-11 15:05:00,24.61,24.69,24.6,24.65,172700.0,18.9974,19.0591,18.9896,19.0282,172700.0
2009-06-11 15:10:00,24.65,24.68,24.58,24.64,297700.0,19.0282,19.0514,18.9742,19.0205,297700.0
2009-06-11 15:15:00,24.64,24.72,24.61,24.66,205800.0,19.0205,19.0823,18.9974,19.036,205800.0
2009-06-11 15:20:00,24.66,24.66,24.57,24.61,199500.0,19.036,19.036,18.9665,18.9974,199500.0
2009-06-11 15:25:00,24.62,24.63,24.56,24.56,203000.0,19.0051,19.0128,18.9588,18.9588,203000.0
2009-06-11 15:30:00,24.55,24.56,24.39,24.43,489500.0,18.9511,18.9588,18.8275,18.8584,489500.0
2009-06-11 15:35:00,24.44,24.5,24.4,24.47,226400.0,18.8661,18.9125,18.8353,18.8893,226400.0
2009-06-11 15:40:00,24.47,24.54,24.46,24.46,339900.0,18.8893,18.9433,18.8816,18.8816,339900.0
2009-06-11 15:45:00,24.46,24.52,24.46,24.5,298200.0,18.8816,18.9279,18.8816,18.9125,298200.0
2009-06-11 15:50:00,24.5,24.5,24.39,24.42,494600.0,18.9125,18.9125,18.8275,18.8507,494600.0
2009-06-11 15:55:00,24.41,24.42,24.24,24.27,888500.0,18.843,18.8507,18.7117,18.7349,888500.0
2009-06-12 09:30:00,23.88,23.9,23.73,23.81,346100.0,18.4339,18.4493,18.3181,18.3798,346100.0
2009-06-12 09:35:00,23.82,23.93,23.69,23.92,291000.0,18.3875,18.4724,18.2872,18.4647,291000.0
2009-06-12 09:40:00,23.92,23.98,23.81,23.84,245500.0,18.4647,18.511,18.3798,18.403,245500.0
2009-06-12 09:45:00,23.84,23.94,23.81,23.83,277900.0,18.403,18.4802,18.3798,18.3953,277900.0
2009-06-12 09:50:00,23.84,23.89,23.76,23.76,289000.0,18.403,18.4416,18.3412,18.3412,289000.0
2009-06-12 09:55:00,23.77,23.83,23.7,23.82,317600.0,18.3489,18.3953,18.2949,18.3875,317600.0
2009-06-12 10:00:00,23.82,23.83,23.63,23.65,287500.0,18.3875,18.3953,18.2409,18.2563,287500.0
2009-06-12 10:05:00,23.64,23.7,23.6,23.63,173600.0,18.2486,18.2949,18.2177,18.2409,173600.0
2009-06-12 10:10:00,23.63,23.73,23.62,23.72,193400.0,18.2409,18.3181,18.2331,18.3103,193400.0
2009-06-12 10:15:00,23.72,23.79,23.69,23.79,204800.0,18.3103,18.3644,18.2872,18.3644,204800.0
2009-06-12 10:20:00,23.78,23.97,23.77,23.93,330600.0,18.3567,18.5033,18.3489,18.4724,330600.0
2009-06-12 10:25:00,23.93,23.98,23.92,23.93,152200.0,18.4724,18.511,18.4647,18.4724,152200.0
2009-06-12 10:30:00,23.94,23.94,23.87,23.92,138900.0,18.4802,18.4802,18.4261,18.4647,138900.0
2009-06-12 10:35:00,23.92,24.05,23.91,24.01,229100.0,18.4647,18.5651,18.457,18.5342,229100.0
2009-06-12 10:40:00,24.0,24.06,24.0,24.01,142800.0,18.5265,18.5728,18.5265,18.5342,142800.0
2009-06-12 10:45:00,24.0,24.05,23.95,23.95,125300.0,18.5265,18.5651,18.4879,18.4879,125300.0
2009-06-12 10:50:00,23.95,24.03,23.92,24.0,175900.0,18.4879,18.5496,18.4647,18.5265,175900.0
2009-06-12 10:55:00,24.0,24.01,23.96,23.98,172100.0,18.5265,18.5342,18.4956,18.511,172100.0
2009-06-12 11:00:00,23.97,23.99,23.93,23.93,150200.0,18.5033,18.5188,18.4724,18.4724,150200.0
2009-06-12 11:05:00,23.94,23.94,23.82,23.82,167700.0,18.4802,18.4802,18.3875,18.3875,167700.0
2009-06-12 11:10:00,23.83,23.86,23.82,23.85,79900.0,18.3953,18.4184,18.3875,18.4107,79900.0
2009-06-12 11:15:00,23.84,23.85,23.78,23.84,125900.0,18.403,18.4107,18.3567,18.403,125900.0
2009-06-12 11:20:00,23.84,23.86,23.82,23.82,111300.0,18.403,18.4184,18.3875,18.3875,111300.0
2009-06-12 11:25:00,23.82,23.88,23.77,23.84,165100.0,18.3875,18.4339,18.3489,18.403,165100.0
2009-06-12 11:30:00,23.85,23.99,23.84,23.99,124800.0,18.4107,18.5188,18.403,18.5188,124800.0
2009-06-12 11:35:00,23.99,24.0,23.96,24.0,85000.0,18.5188,18.5265,18.4956,18.5265,85000.0
2009-06-12 11:40:00,24.0,24.0,23.88,23.89,80800.0,18.5265,18.5265,18.4339,18.4416,80800.0
2009-06-12 11:45:00,23.89,23.95,23.86,23.93,300300.0,18.4416,18.4879,18.4184,18.4724,300300.0
2009-06-12 11:50:00,23.93,23.95,23.93,23.94,53000.0,18.4724,18.4879,18.4724,18.4802,53000.0
2009-06-12 11:55:00,23.94,23.99,23.93,23.98,91900.0,18.4802,18.5188,18.4724,18.511,91900.0
2009-06-12 12:00:00,23.98,24.01,23.97,24.01,60500.0,18.511,18.5342,18.5033,18.5342,60500.0
2009-06-12 12:05:00,24.0,24.01,23.95,24.0,83200.0,18.5265,18.5342,18.4879,18.5265,83200.0
2009-06-12 12:10:00,24.0,24.02,24.0,24.01,36500.0,18.5265,18.5419,18.5265,18.5342,36500.0
2009-06-12 12:15:00,24.01,24.03,23.97,23.99,127400.0,18.5342,18.5496,18.5033,18.5188,127400.0
2009-06-12 12:20:00,24.0,24.0,23.93,23.95,67000.0,18.5265,18.5265,18.4724,18.4879,67000.0
2009-06-12 12:25:00,23.95,23.96,23.93,23.94,38400.0,18.4879,18.4956,18.4724,18.4802,38400.0
2009-06-12 12:30:00,23.94,23.94,23.83,23.85,183700.0,18.4802,18.4802,18.3953,18.4107,183700.0
2009-06-12 12:35:00,23.86,23.93,23.85,23.91,68800.0,18.4184,18.4724,18.4107,18.457,68800.0
2009-06-12 12:40:00,23.91,23.91,23.87,23.89,82700.0,18.457,18.457,18.4261,18.4416,82700.0
2009-06-12 12:45:00,23.9,23.99,23.9,23.97,131800.0,18.4493,18.5188,18.4493,18.5033,131800.0
2009-06-12 12:50:00,23.97,23.97,23.91,23.91,124700.0,18.5033,18.5033,18.457,18.457,124700.0
2009-06-12 12:55:00,23.92,23.99,23.91,23.99,146200.0,18.4647,18.5188,18.457,18.5188,146200.0
2009-06-12 13:00:00,23.99,24.04,23.96,24.0,142100.0,18.5188,18.5574,18.4956,18.5265,142100.0
2009-06-12 13:05:00,24.0,24.01,23.92,23.93,126200.0,18.5265,18.5342,18.4647,18.4724,126200.0
2009-06-12 13:10:00,23.94,23.97,23.92,23.97,106200.0,18.4802,18.5033,18.4647,18.5033,106200.0
2009-06-12 13:15:00,23.97,23.97,23.91,23.91,82500.0,18.5033,18.5033,18.457,18.457,82500.0
2009-06-12 13:20:00,23.91,23.93,23.88,23.9,90400.0,18.457,18.4724,18.4339,18.4493,90400.0
2009-06-12 13:25:00,23.9,23.9,23.84,23.84,61300.0,18.4493,18.4493,18.403,18.403,61300.0
2009-06-12 13:30:00,23.85,23.86,23.82,23.84,86500.0,18.4107,18.4184,18.3875,18.403,86500.0
2009-06-12 13:35:00,23.84,23.9,23.84,23.88,80300.0,18.403,18.4493,18.403,18.4339,80300.0
2009-06-12 13:40:00,23.88,23.9,23.85,23.87,78800.0,18.4339,18.4493,18.4107,18.4261,78800.0
2009-06-12 13:45:00,23.88,23.94,23.87,23.94,139600.0,18.4339,18.4802,18.4261,18.4802,139600.0
2009-06-12 13:50:00,23.93,24.0,23.92,23.98,207600.0,18.4724,18.5265,18.4647,18.511,207600.0
2009-06-12 13:55:00,23.98,23.98,23.94,23.97,61200.0,18.511,18.511,18.4802,18.5033,61200.0
2009-06-12 14:00:00,23.97,23.99,23.9,23.91,88400.0,18.5033,18.5188,18.4493,18.457,88400.0
2009-06-12 14:05:00,23.91,23.91,23.86,23.88,91100.0,18.457,18.457,18.4184,18.4339,91100.0
2009-06-12 14:10:00,23.88,23.92,23.87,23.91,76500.0,18.4339,18.4647,18.4261,18.457,76500.0
2009-06-12 14:15:00,23.91,23.92,23.87,23.9,62800.0,18.457,18.4647,18.4261,18.4493,62800.0
2009-06-12 14:20:00,23.9,23.95,23.89,23.91,132100.0,18.4493,18.4879,18.4416,18.457,132100.0
2009-06-12 14:25:00,23.91,23.97,23.86,23.87,199800.0,18.457,18.5033,18.4184,18.4261,199800.0
2009-06-12 14:30:00,23.87,23.95,23.85,23.94,158400.0,18.4261,18.4879,18.4107,18.4802,158400.0
2009-06-12 14:35:00,23.94,23.95,23.93,23.94,98900.0,18.4802,18.4879,18.4724,18.4802,98900.0
2009-06-12 14:40:00,23.94,24.08,23.94,24.06,328100.0,18.4802,18.5882,18.4802,18.5728,328100.0
2009-06-12 14:45:00,24.05,24.1,24.04,24.04,175400.0,18.5651,18.6037,18.5574,18.5574,175400.0
2009-06-12 14:50:00,24.04,24.05,24.0,24.02,89700.0,18.5574,18.5651,18.5265,18.5419,89700.0
2009-06-12 14:55:00,24.02,24.06,24.0,24.06,100000.0,18.5419,18.5728,18.5265,18.5728,100000.0
2009-06-12 15:00:00,24.06,24.13,24.06,24.11,222100.0,18.5728,18.6268,18.5728,18.6114,222100.0
2009-06-12 15:05:00,24.11,24.12,24.03,24.03,103200.0,18.6114,18.6191,18.5496,18.5496,103200.0
2009-06-12 15:10:00,24.03,24.11,24.03,24.08,129800.0,18.5496,18.6114,18.5496,18.5882,129800.0
2009-06-12 15:15:00,24.08,24.11,24.08,24.1,66500.0,18.5882,18.6114,18.5882,18.6037,66500.0
2009-06-12 15:20:00,24.1,24.12,24.07,24.1,141300.0,18.6037,18.6191,18.5805,18.6037,141300.0
2009-06-12 15:25:00,24.1,24.11,24.06,24.08,90200.0,18.6037,18.6114,18.5728,18.5882,90200.0
2009-06-12 15:30:00,24.08,24.1,24.03,24.03,141000.0,18.5882,18.6037,18.5496,18.5496,141000.0
2009-06-12 15:35:00,24.03,24.03,23.97,23.97,197600.0,18.5496,18.5496,18.5033,18.5033,197600.0
2009-06-12 15:40:00,23.98,24.05,23.96,23.97,410600.0,18.511,18.5651,18.4956,18.5033,410600.0
2009-06-12 15:45:00,23.96,23.98,23.94,23.97,281300.0,18.4956,18.511,18.4802,18.5033,281300.0
2009-06-12 15:50:00,23.97,24.01,23.92,23.94,542700.0,18.5033,18.5342,18.4647,18.4802,542700.0
2009-06-12 15:55:00,23.95,24.01,23.94,24.01,1167700.0,18.4879,18.5342,18.4802,18.5342,1167700.0
2009-06-15 09:30:00,23.51,23.63,23.4,23.5,235900.0,18.1482,18.2409,18.0633,18.1405,235900.0
2009-06-15 09:35:00,23.51,23.6,23.47,23.47,178500.0,18.1482,18.2177,18.1174,18.1174,178500.0
2009-06-15 09:40:00,23.47,23.49,23.35,23.38,275900.0,18.1174,18.1328,18.0247,18.0479,275900.0
2009-06-15 09:45:00,23.38,23.38,23.24,23.25,424800.0,18.0479,18.0479,17.9398,17.9475,424800.0
2009-06-15 09:50:00,23.25,23.41,23.22,23.38,209000.0,17.9475,18.071,17.9244,18.0479,209000.0
2009-06-15 09:55:00,23.37,23.49,23.31,23.47,179600.0,18.0402,18.1328,17.9938,18.1174,179600.0
2009-06-15 10:00:00,23.46,23.47,23.36,23.36,156800.0,18.1096,18.1174,18.0324,18.0324,156800.0
2009-06-15 10:05:00,23.36,23.43,23.34,23.43,178700.0,18.0324,18.0865,18.017,18.0865,178700.0
2009-06-15 10:10:00,23.43,23.44,23.32,23.35,127300.0,18.0865,18.0942,18.0016,18.0247,127300.0
2009-06-15 10:15:00,23.34,23.34,23.25,23.34,159700.0,18.017,18.017,17.9475,18.017,159700.0
2009-06-15 10:20:00,23.33,23.33,23.27,23.31,143600.0,18.0093,18.0093,17.963,17.9938,143600.0
2009-06-15 10:25:00,23.31,23.32,23.27,23.3,82900.0,17.9938,18.0016,17.963,17.9861,82900.0
2009-06-15 10:30:00,23.3,23.3,23.13,23.15,171300.0,17.9861,17.9861,17.8549,17.8703,171300.0
2009-06-15 10:35:00,23.15,23.18,23.05,23.05,207200.0,17.8703,17.8935,17.7931,17.7931,207200.0
2009-06-15 10:40:00,23.06,23.08,23.01,23.05,164600.0,17.8009,17.8163,17.7623,17.7931,164600.0
2009-06-15 10:45:00,23.06,23.19,23.06,23.16,93500.0,17.8009,17.9012,17.8009,17.8781,93500.0
2009-06-15 10:50:00,23.15,23.28,23.15,23.23,159100.0,17.8703,17.9707,17.8703,17.9321,159100.0
2009-06-15 10:55:00,23.23,23.24,23.19,23.22,50900.0,17.9321,17.9398,17.9012,17.9244,50900.0
2009-06-15 11:00:00,23.23,23.24,23.12,23.16,128600.0,17.9321,17.9398,17.8472,17.8781,128600.0
2009-06-15 11:05:00,23.16,23.16,23.07,23.11,141400.0,17.8781,17.8781,17.8086,17.8395,141400.0
2009-06-15 11:10:00,23.11,23.19,23.09,23.18,98600.0,17.8395,17.9012,17.824,17.8935,98600.0
2009-06-15 11:15:00,23.17,23.18,23.1,23.1,47900.0,17.8858,17.8935,17.8317,17.8317,47900.0
2009-06-15 11:20:00,23.12,23.12,23.04,23.11,90300.0,17.8472,17.8472,17.7854,17.8395,90300.0
2009-06-15 11:25:00,23.12,23.12,23.07,23.1,63700.0,17.8472,17.8472,17.8086,17.8317,63700.0
2009-06-15 11:30:00,23.1,23.17,23.09,23.12,107800.0,17.8317,17.8858,17.824,17.8472,107800.0
2009-06-15 11:35:00,23.12,23.15,23.1,23.13,54700.0,17.8472,17.8703,17.8317,17.8549,54700.0
2009-06-15 11:40:00,23.12,23.16,23.11,23.15,82800.0,17.8472,17.8781,17.8395,17.8703,82800.0
2009-06-15 11:45:00,23.15,23.18,23.13,23.14,60800.0,17.8703,17.8935,17.8549,17.8626,60800.0
2009-06-15 11:50:00,23.13,23.15,23.09,23.13,70800.0,17.8549,17.8703,17.824,17.8549,70800.0
2009-06-15 11:55:00,23.13,23.13,23.07,23.11,47700.0,17.8549,17.8549,17.8086,17.8395,47700.0
2009-06-15 12:00:00,23.12,23.15,23.08,23.08,53000.0,17.8472,17.8703,17.8163,17.8163,53000.0
2009-06-15 12:05:00,23.09,23.11,23.06,23.09,49200.0,17.824,17.8395,17.8009,17.824,49200.0
2009-06-15 12:10:00,23.09,23.09,23.03,23.05,46000.0,17.824,17.824,17.7777,17.7931,46000.0
2009-06-15 12:15:00,23.05,23.06,22.95,22.95,101200.0,17.7931,17.8009,17.716,17.716,101200.0
2009-06-15 12:20:00,22.96,23.03,22.95,22.97,53100.0,17.7237,17.7777,17.716,17.7314,53100.0
2009-06-15 12:25:00,22.97,22.98,22.9,22.91,104600.0,17.7314,17.7391,17.6774,17.6851,104600.0
2009-06-15 12:30:00,22.92,23.01,22.9,23.01,56800.0,17.6928,17.7623,17.6774,17.7623,56800.0
2009-06-15 12:35:00,23.0,23.04,22.98,23.03,53500.0,17.7545,17.7854,17.7391,17.7777,53500.0
2009-06-15 12:40:00,23.03,23.05,23.01,23.04,45900.0,17.7777,17.7931,17.7623,17.7854,45900.0
2009-06-15 12:45:00,23.04,23.05,22.99,22.99,59400.0,17.7854,17.7931,17.7468,17.7468,59400.0
2009-06-15 12:50:00,23.02,23.06,22.98,23.03,57900.0,17.77,17.8009,17.7391,17.7777,57900.0
2009-06-15 12:55:00,23.03,23.1,23.03,23.09,55700.0,17.7777,17.8317,17.7777,17.824,55700.0
2009-06-15 13:00:00,23.09,23.09,22.97,22.97,68900.0,17.824,17.824,17.7314,17.7314,68900.0
2009-06-15 13:05:00,22.97,23.0,22.96,22.98,38000.0,17.7314,17.7545,17.7237,17.7391,38000.0
2009-06-15 13:10:00,22.98,23.08,22.98,23.08,67800.0,17.7391,17.8163,17.7391,17.8163,67800.0
2009-06-15 13:15:00,23.08,23.09,23.01,23.02,64400.0,17.8163,17.824,17.7623,17.77,64400.0
2009-06-15 13:20:00,23.02,23.02,22.98,23.0,51800.0,17.77,17.77,17.7391,17.7545,51800.0
2009-06-15 13:25:00,23.0,23.02,22.99,23.02,64100.0,17.7545,17.77,17.7468,17.77,64100.0
2009-06-15 13:30:00,23.01,23.01,22.95,22.98,75800.0,17.7623,17.7623,17.716,17.7391,75800.0
2009-06-15 13:35:00,22.98,22.99,22.96,22.98,54600.0,17.7391,17.7468,17.7237,17.7391,54600.0
2009-06-15 13:40:00,22.99,23.0,22.98,22.99,24200.0,17.7468,17.7545,17.7391,17.7468,24200.0
2009-06-15 13:45:00,23.0,23.09,22.99,23.06,73100.0,17.7545,17.824,17.7468,17.8009,73100.0
2009-06-15 13:50:00,23.07,23.08,23.04,23.07,80800.0,17.8086,17.8163,17.7854,17.8086,80800.0
2009-06-15 13:55:00,23.08,23.08,23.05,23.06,105300.0,17.8163,17.8163,17.7931,17.8009,105300.0
2009-06-15 14:00:00,23.05,23.11,23.04,23.11,106500.0,17.7931,17.8395,17.7854,17.8395,106500.0
2009-06-15 14:05:00,23.1,23.14,23.07,23.09,66600.0,17.8317,17.8626,17.8086,17.824,66600.0
2009-06-15 14:10:00,23.09,23.17,23.06,23.16,194600.0,17.824,17.8858,17.8009,17.8781,194600.0
2009-06-15 14:15:00,23.16,23.18,23.11,23.16,171800.0,17.8781,17.8935,17.8395,17.8781,171800.0
2009-06-15 14:20:00,23.15,23.18,23.12,23.12,114500.0,17.8703,17.8935,17.8472,17.8472,114500.0
2009-06-15 14:25:00,23.12,23.22,23.09,23.18,100700.0,17.8472,17.9244,17.824,17.8935,100700.0
2009-06-15 14:30:00,23.17,23.17,23.08,23.14,196800.0,17.8858,17.8858,17.8163,17.8626,196800.0
2009-06-15 14:35:00,23.14,23.17,23.1,23.11,174100.0,17.8626,17.8858,17.8317,17.8395,174100.0
2009-06-15 14:40:00,23.1,23.14,23.03,23.06,242700.0,17.8317,17.8626,17.7777,17.8009,242700.0
2009-06-15 14:45:00,23.05,23.11,23.05,23.09,159600.0,17.7931,17.8395,17.7931,17.824,159600.0
2009-06-15 14:50:00,23.09,23.1,23.02,23.02,74200.0,17.824,17.8317,17.77,17.77,74200.0
2009-06-15 14:55:00,23.02,23.06,23.0,23.06,109700.0,17.77,17.8009,17.7545,17.8009,109700.0
2009-06-15 15:00:00,23.06,23.08,23.02,23.07,106400.0,17.8009,17.8163,17.77,17.8086,106400.0
2009-06-15 15:05:00,23.08,23.08,23.02,23.06,90900.0,17.8163,17.8163,17.77,17.8009,90900.0
2009-06-15 15:10:00,23.07,23.12,23.05,23.1,111700.0,17.8086,17.8472,17.7931,17.8317,111700.0
2009-06-15 15:15:00,23.11,23.18,23.08,23.12,136700.0,17.8395,17.8935,17.8163,17.8472,136700.0
2009-06-15 15:20:00,23.12,23.16,23.1,23.12,130300.0,17.8472,17.8781,17.8317,17.8472,130300.0
2009-06-15 15:25:00,23.11,23.14,23.1,23.12,160000.0,17.8395,17.8626,17.8317,17.8472,160000.0
2009-06-15 15:30:00,23.12,23.14,23.09,23.12,118200.0,17.8472,17.8626,17.824,17.8472,118200.0
2009-06-15 15:35:00,23.12,23.18,23.11,23.17,154100.0,17.8472,17.8935,17.8395,17.8858,154100.0
2009-06-15 15:40:00,23.17,23.17,23.09,23.12,109300.0,17.8858,17.8858,17.824,17.8472,109300.0
2009-06-15 15:45:00,23.11,23.19,23.11,23.17,236700.0,17.8395,17.9012,17.8395,17.8858,236700.0
2009-06-15 15:50:00,23.17,23.18,23.12,23.18,259700.0,17.8858,17.8935,17.8472,17.8935,259700.0
2009-06-15 15:55:00,23.18,23.21,23.14,23.19,486000.0,17.8935,17.9167,17.8626,17.9012,486000.0
2009-06-16 09:30:00,23.62,23.84,23.46,23.76,444600.0,18.2331,18.403,18.1096,18.3412,444600.0
2009-06-16 09:35:00,23.77,23.9,23.71,23.76,373600.0,18.3489,18.4493,18.3026,18.3412,373600.0
2009-06-16 09:40:00,23.77,23.81,23.71,23.79,202400.0,18.3489,18.3798,18.3026,18.3644,202400.0
2009-06-16 09:45:00,23.8,23.88,23.78,23.81,158100.0,18.3721,18.4339,18.3567,18.3798,158100.0
2009-06-16 09:50:00,23.81,23.82,23.69,23.7,367400.0,18.3798,18.3875,18.2872,18.2949,367400.0
2009-06-16 09:55:00,23.72,23.72,23.58,23.59,265100.0,18.3103,18.3103,18.2023,18.21,265100.0
2009-06-16 10:00:00,23.58,23.74,23.57,23.69,237300.0,18.2023,18.3258,18.1946,18.2872,237300.0
2009-06-16 10:05:00,23.68,23.69,23.54,23.55,182700.0,18.2795,18.2872,18.1714,18.1791,182700.0
2009-06-16 10:10:00,23.55,23.61,23.46,23.46,181800.0,18.1791,18.2254,18.1096,18.1096,181800.0
2009-06-16 10:15:00,23.46,23.52,23.34,23.36,299800.0,18.1096,18.156,18.017,18.0324,299800.0
2009-06-16 10:20:00,23.36,23.5,23.34,23.45,176600.0,18.0324,18.1405,18.017,18.1019,176600.0
2009-06-16 10:25:00,23.45,23.49,23.41,23.45,89600.0,18.1019,18.1328,18.071,18.1019,89600.0
2009-06-16 10:30:00,23.45,23.48,23.4,23.45,73100.0,18.1019,18.1251,18.0633,18.1019,73100.0
2009-06-16 10:35:00,23.46,23.56,23.4,23.55,163100.0,18.1096,18.1868,18.0633,18.1791,163100.0
2009-06-16 10:40:00,23.55,23.58,23.48,23.55,166200.0,18.1791,18.2023,18.1251,18.1791,166200.0
2009-06-16 10:45:00,23.56,23.56,23.49,23.49,86200.0,18.1868,18.1868,18.1328,18.1328,86200.0
2009-06-16 10:50:00,23.48,23.5,23.44,23.46,102700.0,18.1251,18.1405,18.0942,18.1096,102700.0
2009-06-16 10:55:00,23.45,23.49,23.44,23.45,71700.0,18.1019,18.1328,18.0942,18.1019,71700.0
2009-06-16 11:00:00,23.45,23.52,23.45,23.5,150200.0,18.1019,18.156,18.1019,18.1405,150200.0
2009-06-16 11:05:00,23.51,23.51,23.45,23.49,94300.0,18.1482,18.1482,18.1019,18.1328,94300.0
2009-06-16 11:10:00,23.49,23.52,23.47,23.48,50200.0,18.1328,18.156,18.1174,18.1251,50200.0
2009-06-16 11:15:00,23.47,23.48,23.36,23.37,90800.0,18.1174,18.1251,18.0324,18.0402,90800.0
2009-06-16 11:20:00,23.36,23.37,23.27,23.3,135800.0,18.0324,18.0402,17.963,17.9861,135800.0
2009-06-16 11:25:00,23.3,23.35,23.22,23.27,103600.0,17.9861,18.0247,17.9244,17.963,103600.0
2009-06-16 11:30:00,23.28,23.31,23.21,23.29,153800.0,17.9707,17.9938,17.9167,17.9784,153800.0
2009-06-16 11:35:00,23.3,23.34,23.28,23.34,98200.0,17.9861,18.017,17.9707,18.017,98200.0
2009-06-16 11:40:00,23.33,23.33,23.25,23.25,43700.0,18.0093,18.0093,17.9475,17.9475,43700.0
2009-06-16 11:45:00,23.25,23.28,23.22,23.24,150200.0,17.9475,17.9707,17.9244,17.9398,150200.0
2009-06-16 11:50:00,23.24,23.24,23.12,23.16,156700.0,17.9398,17.9398,17.8472,17.8781,156700.0
2009-06-16 11:55:00,23.16,23.18,23.1,23.1,72800.0,17.8781,17.8935,17.8317,17.8317,72800.0
2009-06-16 12:00:00,23.1,23.11,23.04,23.09,148000.0,17.8317,17.8395,17.7854,17.824,148000.0
2009-06-16 12:05:00,23.08,23.09,23.03,23.04,48500.0,17.8163,17.824,17.7777,17.7854,48500.0
2009-06-16 12:10:00,23.04,23.12,23.03,23.11,50900.0,17.7854,17.8472,17.7777,17.8395,50900.0
2009-06-16 12:15:00,23.1,23.11,23.02,23.03,52300.0,17.8317,17.8395,17.77,17.7777,52300.0
2009-06-16 12:20:00,23.03,23.03,22.98,22.99,56500.0,17.7777,17.7777,17.7391,17.7468,56500.0
2009-06-16 12:25:00,22.98,23.04,22.96,23.01,110700.0,17.7391,17.7854,17.7237,17.7623,110700.0
2009-06-16 12:30:00,23.0,23.01,22.89,22.9,97300.0,17.7545,17.7623,17.6696,17.6774,97300.0
2009-06-16 12:35:00,22.9,22.9,22.8,22.81,85900.0,17.6774,17.6774,17.6002,17.6079,85900.0
2009-06-16 12:40:00,22.81,22.81,22.71,22.76,224600.0,17.6079,17.6079,17.5307,17.5693,224600.0
2009-06-16 12:45:00,22.75,22.75,22.63,22.63,228600.0,17.5616,17.5616,17.4689,17.4689,228600.0
2009-06-16 12:50:00,22.64,22.74,22.63,22.71,124100.0,17.4767,17.5538,17.4689,17.5307,124100.0
2009-06-16 12:55:00,22.7,22.76,22.69,22.75,190600.0,17.523,17.5693,17.5152,17.5616,190600.0
2009-06-16 13:00:00,22.74,22.74,22.65,22.66,87700.0,17.5538,17.5538,17.4844,17.4921,87700.0
2009-06-16 13:05:00,22.65,22.68,22.61,22.61,52700.0,17.4844,17.5075,17.4535,17.4535,52700.0
2009-06-16 13:10:00,22.61,22.77,22.6,22.76,248600.0,17.4535,17.577,17.4458,17.5693,248600.0
2009-06-16 13:15:00,22.76,22.8,22.75,22.76,112800.0,17.5693,17.6002,17.5616,17.5693,112800.0
2009-06-16 13:20:00,22.75,22.76,22.62,22.64,97900.0,17.5616,17.5693,17.4612,17.4767,97900.0
2009-06-16 13:25:00,22.64,22.72,22.62,22.71,101200.0,17.4767,17.5384,17.4612,17.5307,101200.0
2009-06-16 13:30:00,22.71,22.76,22.71,22.75,115800.0,17.5307,17.5693,17.5307,17.5616,115800.0
2009-06-16 13:35:00,22.74,22.75,22.7,22.75,57300.0,17.5538,17.5616,17.523,17.5616,57300.0
2009-06-16 13:40:00,22.75,22.79,22.71,22.72,176000.0,17.5616,17.5924,17.5307,17.5384,176000.0
2009-06-16 13:45:00,22.72,22.73,22.7,22.71,114100.0,17.5384,17.5461,17.523,17.5307,114100.0
2009-06-16 13:50:00,22.7,22.71,22.66,22.67,66700.0,17.523,17.5307,17.4921,17.4998,66700.0
2009-06-16 13:55:00,22.66,22.67,22.61,22.61,100300.0,17.4921,17.4998,17.4535,17.4535,100300.0
2009-06-16 14:00:00,22.6,22.6,22.49,22.51,227900.0,17.4458,17.4458,17.3609,17.3763,227900.0
2009-06-16 14:05:00,22.52,22.53,22.46,22.5,214900.0,17.384,17.3917,17.3377,17.3686,214900.0
2009-06-16 14:10:00,22.5,22.54,22.41,22.5,199000.0,17.3686,17.3995,17.2991,17.3686,199000.0
2009-06-16 14:15:00,22.5,22.54,22.47,22.53,170100.0,17.3686,17.3995,17.3454,17.3917,170100.0
2009-06-16 14:20:00,22.54,22.55,22.49,22.51,133800.0,17.3995,17.4072,17.3609,17.3763,133800.0
2009-06-16 14:25:00,22.5,22.5,22.42,22.45,141000.0,17.3686,17.3686,17.3068,17.33,141000.0
2009-06-16 14:30:00,22.45,22.54,22.42,22.49,249600.0,17.33,17.3995,17.3068,17.3609,249600.0
2009-06-16 14:35:00,22.49,22.59,22.47,22.59,107100.0,17.3609,17.4381,17.3454,17.4381,107100.0
2009-06-16 14:40:00,22.59,22.6,22.54,22.54,118500.0,17.4381,17.4458,17.3995,17.3995,118500.0
2009-06-16 14:45:00,22.54,22.6,22.53,22.58,137100.0,17.3995,17.4458,17.3917,17.4303,137100.0
2009-06-16 14:50:00,22.58,22.7,22.58,22.69,267700.0,17.4303,17.523,17.4303,17.5152,267700.0
2009-06-16 14:55:00,22.69,22.74,22.67,22.72,168000.0,17.5152,17.5538,17.4998,17.5384,168000.0
2009-06-16 15:00:00,22.72,22.76,22.69,22.7,133600.0,17.5384,17.5693,17.5152,17.523,133600.0
2009-06-16 15:05:00,22.71,22.73,22.62,22.65,194000.0,17.5307,17.5461,17.4612,17.4844,194000.0
2009-06-16 15:10:00,22.65,22.67,22.57,22.62,125900.0,17.4844,17.4998,17.4226,17.4612,125900.0
2009-06-16 15:15:00,22.62,22.72,22.61,22.67,212500.0,17.4612,17.5384,17.4535,17.4998,212500.0
2009-06-16 15:20:00,22.68,22.69,22.56,22.57,143300.0,17.5075,17.5152,17.4149,17.4226,143300.0
2009-06-16 15:25:00,22.57,22.58,22.5,22.55,288200.0,17.4226,17.4303,17.3686,17.4072,288200.0
2009-06-16 15:30:00,22.55,22.61,22.53,22.56,289300.0,17.4072,17.4535,17.3917,17.4149,289300.0
2009-06-16 15:35:00,22.55,22.6,22.52,22.56,151400.0,17.4072,17.4458,17.384,17.4149,151400.0
2009-06-16 15:40:00,22.55,22.63,22.53,22.57,193600.0,17.4072,17.4689,17.3917,17.4226,193600.0
2009-06-16 15:45:00,22.57,22.62,22.5,22.52,330000.0,17.4226,17.4612,17.3686,17.384,330000.0
2009-06-16 15:50:00,22.52,22.55,22.45,22.53,316400.0,17.384,17.4072,17.33,17.3917,316400.0
2009-06-16 15:55:00,22.53,22.54,22.48,22.51,702700.0,17.3917,17.3995,17.3531,17.3763,702700.0
2009-06-17 09:30:00,22.01,22.34,21.97,22.23,650400.0,16.9903,17.2451,16.9595,17.1602,650400.0
2009-06-17 09:35:00,22.23,22.23,21.98,22.06,284300.0,17.1602,17.1602,16.9672,17.0289,284300.0
2009-06-17 09:40:00,22.06,22.11,21.9,21.95,304100.0,17.0289,17.0675,16.9054,16.944,304100.0
2009-06-17 09:45:00,21.95,21.97,21.75,21.75,436300.0,16.944,16.9595,16.7896,16.7896,436300.0
2009-06-17 09:50:00,21.76,21.82,21.68,21.76,518100.0,16.7973,16.8437,16.7356,16.7973,518100.0
2009-06-17 09:55:00,21.77,21.77,21.63,21.64,371300.0,16.8051,16.8051,16.697,16.7047,371300.0
2009-06-17 10:00:00,21.64,21.77,21.55,21.75,396900.0,16.7047,16.8051,16.6352,16.7896,396900.0
2009-06-17 10:05:00,21.75,21.93,21.7,21.92,377000.0,16.7896,16.9286,16.751,16.9209,377000.0
2009-06-17 10:10:00,21.92,21.93,21.76,21.78,245800.0,16.9209,16.9286,16.7973,16.8128,245800.0
2009-06-17 10:15:00,21.79,21.85,21.75,21.8,199600.0,16.8205,16.8668,16.7896,16.8282,199600.0
2009-06-17 10:20:00,21.8,21.85,21.7,21.71,269800.0,16.8282,16.8668,16.751,16.7587,269800.0
2009-06-17 10:25:00,21.7,21.73,21.64,21.7,197700.0,16.751,16.7742,16.7047,16.751,197700.0
2009-06-17 10:30:00,21.7,21.79,21.42,21.46,850600.0,16.751,16.8205,16.5349,16.5658,850600.0
2009-06-17 10:35:00,21.46,21.56,21.42,21.56,544300.0,16.5658,16.643,16.5349,16.643,544300.0
2009-06-17 10:40:00,21.56,21.62,21.47,21.47,340500.0,16.643,16.6893,16.5735,16.5735,340500.0
2009-06-17 10:45:00,21.5,21.51,21.44,21.46,378500.0,16.5966,16.6044,16.5503,16.5658,378500.0
2009-06-17 10:50:00,21.46,21.55,21.44,21.53,239800.0,16.5658,16.6352,16.5503,16.6198,239800.0
2009-06-17 10:55:00,21.52,21.6,21.51,21.58,417100.0,16.6121,16.6738,16.6044,16.6584,417100.0
2009-06-17 11:00:00,21.59,21.74,21.58,21.71,254500.0,16.6661,16.7819,16.6584,16.7587,254500.0
2009-06-17 11:05:00,21.71,21.71,21.57,21.58,413300.0,16.7587,16.7587,16.6507,16.6584,413300.0
2009-06-17 11:10:00,21.57,21.59,21.52,21.55,273900.0,16.6507,16.6661,16.6121,16.6352,273900.0
2009-06-17 11:15:00,21.55,21.64,21.52,21.64,194100.0,16.6352,16.7047,16.6121,16.7047,194100.0
2009-06-17 11:20:00,21.64,21.73,21.63,21.73,294800.0,16.7047,16.7742,16.697,16.7742,294800.0
2009-06-17 11:25:00,21.72,21.8,21.72,21.77,244000.0,16.7665,16.8282,16.7665,16.8051,244000.0
2009-06-17 11:30:00,21.78,21.79,21.71,21.79,174900.0,16.8128,16.8205,16.7587,16.8205,174900.0
2009-06-17 11:35:00,21.79,21.8,21.69,21.71,156000.0,16.8205,16.8282,16.7433,16.7587,156000.0
2009-06-17 11:40:00,21.71,21.78,21.68,21.76,138500.0,16.7587,16.8128,16.7356,16.7973,138500.0
2009-06-17 11:45:00,21.78,21.84,21.72,21.81,208800.0,16.8128,16.8591,16.7665,16.8359,208800.0
2009-06-17 11:50:00,21.81,21.82,21.71,21.77,217300.0,16.8359,16.8437,16.7587,16.8051,217300.0
2009-06-17 11:55:00,21.77,21.84,21.73,21.83,126600.0,16.8051,16.8591,16.7742,16.8514,126600.0
2009-06-17 12:00:00,21.84,21.91,21.82,21.85,201900.0,16.8591,16.9131,16.8437,16.8668,201900.0
2009-06-17 12:05:00,21.86,21.91,21.81,21.82,151400.0,16.8745,16.9131,16.8359,16.8437,151400.0
2009-06-17 12:10:00,21.82,21.83,21.77,21.78,76500.0,16.8437,16.8514,16.8051,16.8128,76500.0
2009-06-17 12:15:00,21.78,21.83,21.76,21.77,121500.0,16.8128,16.8514,16.7973,16.8051,121500.0
2009-06-17 12:20:00,21.76,21.84,21.74,21.84,133400.0,16.7973,16.8591,16.7819,16.8591,133400.0
2009-06-17 12:25:00,21.84,21.84,21.76,21.76,50200.0,16.8591,16.8591,16.7973,16.7973,50200.0
2009-06-17 12:30:00,21.76,21.78,21.68,21.69,71200.0,16.7973,16.8128,16.7356,16.7433,71200.0
2009-06-17 12:35:00,21.69,21.79,21.69,21.78,71900.0,16.7433,16.8205,16.7433,16.8128,71900.0
2009-06-17 12:40:00,21.79,21.81,21.71,21.78,182000.0,16.8205,16.8359,16.7587,16.8128,182000.0
2009-06-17 12:45:00,21.78,21.8,21.69,21.72,110100.0,16.8128,16.8282,16.7433,16.7665,110100.0
2009-06-17 12:50:00,21.73,21.73,21.69,21.71,101600.0,16.7742,16.7742,16.7433,16.7587,101600.0
2009-06-17 12:55:00,21.71,21.8,21.7,21.79,84100.0,16.7587,16.8282,16.751,16.8205,84100.0
2009-06-17 13:00:00,21.79,21.79,21.68,21.69,120900.0,16.8205,16.8205,16.7356,16.7433,120900.0
2009-06-17 13:05:00,21.68,21.68,21.62,21.68,144100.0,16.7356,16.7356,16.6893,16.7356,144100.0
2009-06-17 13:10:00,21.67,21.69,21.63,21.65,170000.0,16.7279,16.7433,16.697,16.7124,170000.0
2009-06-17 13:15:00,21.65,21.66,21.58,21.59,188600.0,16.7124,16.7202,16.6584,16.6661,188600.0
2009-06-17 13:20:00,21.59,21.69,21.57,21.62,102500.0,16.6661,16.7433,16.6507,16.6893,102500.0
2009-06-17 13:25:00,21.63,21.63,21.58,21.61,108400.0,16.697,16.697,16.6584,16.6816,108400.0
2009-06-17 13:30:00,21.62,21.65,21.59,21.65,86100.0,16.6893,16.7124,16.6661,16.7124,86100.0
2009-06-17 13:35:00,21.65,21.73,21.65,21.71,123800.0,16.7124,16.7742,16.7124,16.7587,123800.0
2009-06-17 13:40:00,21.72,21.77,21.72,21.74,147200.0,16.7665,16.8051,16.7665,16.7819,147200.0
2009-06-17 13:45:00,21.75,21.76,21.71,21.73,141800.0,16.7896,16.7973,16.7587,16.7742,141800.0
2009-06-17 13:50:00,21.73,21.74,21.7,21.71,68600.0,16.7742,16.7819,16.751,16.7587,68600.0
2009-06-17 13:55:00,21.71,21.71,21.63,21.64,146000.0,16.7587,16.7587,16.697,16.7047,146000.0
2009-06-17 14:00:00,21.64,21.75,21.64,21.74,188000.0,16.7047,16.7896,16.7047,16.7819,188000.0
2009-06-17 14:05:00,21.74,21.79,21.7,21.76,492400.0,16.7819,16.8205,16.751,16.7973,492400.0
2009-06-17 14:10:00,21.76,21.81,21.75,21.81,125000.0,16.7973,16.8359,16.7896,16.8359,125000.0
2009-06-17 14:15:00,21.81,21.89,21.81,21.88,240600.0,16.8359,16.8977,16.8359,16.89,240600.0
2009-06-17 14:20:00,21.88,21.89,21.83,21.87,192200.0,16.89,16.8977,16.8514,16.8823,192200.0
2009-06-17 14:25:00,21.87,21.94,21.83,21.93,229500.0,16.8823,16.9363,16.8514,16.9286,229500.0
2009-06-17 14:30:00,21.92,21.95,21.84,21.9,299200.0,16.9209,16.944,16.8591,16.9054,299200.0
2009-06-17 14:35:00,21.9,21.91,21.88,21.89,221000.0,16.9054,16.9131,16.89,16.8977,221000.0
2009-06-17 14:40:00,21.89,21.9,21.84,21.86,377500.0,16.8977,16.9054,16.8591,16.8745,377500.0
2009-06-17 14:45:00,21.85,21.86,21.81,21.83,238100.0,16.8668,16.8745,16.8359,16.8514,238100.0
2009-06-17 14:50:00,21.82,21.82,21.8,21.8,138100.0,16.8437,16.8437,16.8282,16.8282,138100.0
2009-06-17 14:55:00,21.81,21.89,21.81,21.89,143300.0,16.8359,16.8977,16.8359,16.8977,143300.0
2009-06-17 15:00:00,21.88,21.89,21.83,21.87,139100.0,16.89,16.8977,16.8514,16.8823,139100.0
2009-06-17 15:05:00,21.87,21.91,21.82,21.87,104200.0,16.8823,16.9131,16.8437,16.8823,104200.0
2009-06-17 15:10:00,21.87,21.87,21.81,21.84,70600.0,16.8823,16.8823,16.8359,16.8591,70600.0
2009-06-17 15:15:00,21.85,21.91,21.79,21.91,370800.0,16.8668,16.9131,16.8205,16.9131,370800.0
2009-06-17 15:20:00,21.9,21.93,21.83,21.86,213100.0,16.9054,16.9286,16.8514,16.8745,213100.0
2009-06-17 15:25:00,21.85,21.86,21.78,21.79,278600.0,16.8668,16.8745,16.8128,16.8205,278600.0
2009-06-17 15:30:00,21.79,21.84,21.75,21.82,330000.0,16.8205,16.8591,16.7896,16.8437,330000.0
2009-06-17 15:35:00,21.82,21.83,21.79,21.81,295600.0,16.8437,16.8514,16.8205,16.8359,295600.0
2009-06-17 15:40:00,21.81,21.86,21.8,21.81,260300.0,16.8359,16.8745,16.8282,16.8359,260300.0
2009-06-17 15:45:00,21.81,21.92,21.8,21.91,327700.0,16.8359,16.9209,16.8282,16.9131,327700.0
2009-06-17 15:50:00,21.91,21.92,21.8,21.82,583100.0,16.9131,16.9209,16.8282,16.8437,583100.0
2009-06-17 15:55:00,21.82,21.85,21.81,21.83,554800.0,16.8437,16.8668,16.8359,16.8514,554800.0
2009-06-18 09:30:00,21.74,21.84,21.66,21.71,298700.0,16.7819,16.8591,16.7202,16.7587,298700.0
2009-06-18 09:35:00,21.71,21.85,21.63,21.68,396300.0,16.7587,16.8668,16.697,16.7356,396300.0
2009-06-18 09:40:00,21.68,21.89,21.68,21.88,212000.0,16.7356,16.8977,16.7356,16.89,212000.0
2009-06-18 09:45:00,21.88,21.88,21.74,21.75,191100.0,16.89,16.89,16.7819,16.7896,191100.0
2009-06-18 09:50:00,21.74,21.88,21.68,21.86,362200.0,16.7819,16.89,16.7356,16.8745,362200.0
2009-06-18 09:55:00,21.86,22.0,21.81,22.0,363100.0,16.8745,16.9826,16.8359,16.9826,363100.0
2009-06-18 10:00:00,22.0,22.21,21.97,22.17,442900.0,16.9826,17.1447,16.9595,17.1138,442900.0
2009-06-18 10:05:00,22.17,22.21,22.11,22.17,304800.0,17.1138,17.1447,17.0675,17.1138,304800.0
2009-06-18 10:10:00,22.18,22.21,22.11,22.2,338300.0,17.1216,17.1447,17.0675,17.137,338300.0
2009-06-18 10:15:00,22.21,22.34,22.2,22.24,428300.0,17.1447,17.2451,17.137,17.1679,428300.0
2009-06-18 10:20:00,22.24,22.28,22.08,22.08,301300.0,17.1679,17.1988,17.0444,17.0444,301300.0
2009-06-18 10:25:00,22.08,22.1,21.98,22.0,264100.0,17.0444,17.0598,16.9672,16.9826,264100.0
2009-06-18 10:30:00,22.0,22.01,21.88,21.93,304300.0,16.9826,16.9903,16.89,16.9286,304300.0
2009-06-18 10:35:00,21.93,21.94,21.84,21.85,354200.0,16.9286,16.9363,16.8591,16.8668,354200.0
2009-06-18 10:40:00,21.85,21.86,21.6,21.63,416900.0,16.8668,16.8745,16.6738,16.697,416900.0
2009-06-18 10:45:00,21.64,21.68,21.62,21.68,232000.0,16.7047,16.7356,16.6893,16.7356,232000.0
2009-06-18 10:50:00,21.68,21.74,21.65,21.67,236400.0,16.7356,16.7819,16.7124,16.7279,236400.0
2009-06-18 10:55:00,21.68,21.72,21.65,21.69,100700.0,16.7356,16.7665,16.7124,16.7433,100700.0
2009-06-18 11:00:00,21.69,21.75,21.67,21.71,81400.0,16.7433,16.7896,16.7279,16.7587,81400.0
2009-06-18 11:05:00,21.72,21.76,21.69,21.69,61600.0,16.7665,16.7973,16.7433,16.7433,61600.0
2009-06-18 11:10:00,21.69,21.7,21.64,21.68,253700.0,16.7433,16.751,16.7047,16.7356,253700.0
2009-06-18 11:15:00,21.68,21.76,21.68,21.73,114200.0,16.7356,16.7973,16.7356,16.7742,114200.0
2009-06-18 11:20:00,21.74,21.8,21.72,21.79,55400.0,16.7819,16.8282,16.7665,16.8205,55400.0
2009-06-18 11:25:00,21.78,21.83,21.76,21.77,120000.0,16.8128,16.8514,16.7973,16.8051,120000.0
2009-06-18 11:30:00,21.77,21.78,21.72,21.73,82500.0,16.8051,16.8128,16.7665,16.7742,82500.0
2009-06-18 11:35:00,21.73,21.73,21.69,21.72,62200.0,16.7742,16.7742,16.7433,16.7665,62200.0
2009-06-18 11:40:00,21.72,21.73,21.65,21.65,130600.0,16.7665,16.7742,16.7124,16.7124,130600.0
2009-06-18 11:45:00,21.65,21.66,21.62,21.65,202500.0,16.7124,16.7202,16.6893,16.7124,202500.0
2009-06-18 11:50:00,21.65,21.68,21.65,21.68,26800.0,16.7124,16.7356,16.7124,16.7356,26800.0
2009-06-18 11:55:00,21.68,21.79,21.67,21.79,76500.0,16.7356,16.8205,16.7279,16.8205,76500.0
2009-06-18 12:00:00,21.79,21.79,21.73,21.74,52000.0,16.8205,16.8205,16.7742,16.7819,52000.0
2009-06-18 12:05:00,21.76,21.76,21.73,21.74,122100.0,16.7973,16.7973,16.7742,16.7819,122100.0
2009-06-18 12:10:00,21.73,21.75,21.73,21.74,42000.0,16.7742,16.7896,16.7742,16.7819,42000.0
2009-06-18 12:15:00,21.75,21.75,21.74,21.74,36500.0,16.7896,16.7896,16.7819,16.7819,36500.0
2009-06-18 12:20:00,21.74,21.75,21.72,21.75,101400.0,16.7819,16.7896,16.7665,16.7896,101400.0
2009-06-18 12:25:00,21.75,21.75,21.72,21.74,239500.0,16.7896,16.7896,16.7665,16.7819,239500.0
2009-06-18 12:30:00,21.74,21.77,21.74,21.75,112300.0,16.7819,16.8051,16.7819,16.7896,112300.0
2009-06-18 12:35:00,21.75,21.75,21.72,21.73,30000.0,16.7896,16.7896,16.7665,16.7742,30000.0
2009-06-18 12:40:00,21.73,21.76,21.72,21.72,79800.0,16.7742,16.7973,16.7665,16.7665,79800.0
2009-06-18 12:45:00,21.72,21.82,21.69,21.81,219100.0,16.7665,16.8437,16.7433,16.8359,219100.0
2009-06-18 12:50:00,21.81,21.82,21.73,21.74,90600.0,16.8359,16.8437,16.7742,16.7819,90600.0
2009-06-18 12:55:00,21.75,21.78,21.72,21.78,100000.0,16.7896,16.8128,16.7665,16.8128,100000.0
2009-06-18 13:00:00,21.78,21.81,21.77,21.77,97700.0,16.8128,16.8359,16.8051,16.8051,97700.0
2009-06-18 13:05:00,21.76,21.85,21.74,21.82,288900.0,16.7973,16.8668,16.7819,16.8437,288900.0
2009-06-18 13:10:00,21.82,21.82,21.75,21.75,168700.0,16.8437,16.8437,16.7896,16.7896,168700.0
2009-06-18 13:15:00,21.76,21.78,21.72,21.74,84300.0,16.7973,16.8128,16.7665,16.7819,84300.0
2009-06-18 13:20:00,21.74,21.81,21.74,21.81,65800.0,16.7819,16.8359,16.7819,16.8359,65800.0
2009-06-18 13:25:00,21.8,21.82,21.74,21.8,126900.0,16.8282,16.8437,16.7819,16.8282,126900.0
2009-06-18 13:30:00,21.79,21.8,21.75,21.77,96100.0,16.8205,16.8282,16.7896,16.8051,96100.0
2009-06-18 13:35:00,21.76,21.77,21.67,21.67,139700.0,16.7973,16.8051,16.7279,16.7279,139700.0
2009-06-18 13:40:00,21.67,21.72,21.65,21.7,149300.0,16.7279,16.7665,16.7124,16.751,149300.0
2009-06-18 13:45:00,21.69,21.73,21.68,21.69,48200.0,16.7433,16.7742,16.7356,16.7433,48200.0
2009-06-18 13:50:00,21.7,21.75,21.7,21.75,44100.0,16.751,16.7896,16.751,16.7896,44100.0
2009-06-18 13:55:00,21.74,21.75,21.64,21.64,89000.0,16.7819,16.7896,16.7047,16.7047,89000.0
2009-06-18 14:00:00,21.64,21.67,21.59,21.6,102700.0,16.7047,16.7279,16.6661,16.6738,102700.0
2009-06-18 14:05:00,21.61,21.63,21.56,21.57,124600.0,16.6816,16.697,16.643,16.6507,124600.0
2009-06-18 14:10:00,21.57,21.59,21.52,21.56,108400.0,16.6507,16.6661,16.6121,16.643,108400.0
2009-06-18 14:15:00,21.57,21.62,21.55,21.62,112100.0,16.6507,16.6893,16.6352,16.6893,112100.0
2009-06-18 14:20:00,21.61,21.63,21.54,21.55,96600.0,16.6816,16.697,16.6275,16.6352,96600.0
2009-06-18 14:25:00,21.56,21.59,21.52,21.59,98100.0,16.643,16.6661,16.6121,16.6661,98100.0
2009-06-18 14:30:00,21.59,21.63,21.56,21.59,133500.0,16.6661,16.697,16.643,16.6661,133500.0
2009-06-18 14:35:00,21.59,21.59,21.52,21.56,114900.0,16.6661,16.6661,16.6121,16.643,114900.0
2009-06-18 14:40:00,21.56,21.59,21.52,21.57,134500.0,16.643,16.6661,16.6121,16.6507,134500.0
2009-06-18 14:45:00,21.57,21.67,21.56,21.65,316900.0,16.6507,16.7279,16.643,16.7124,316900.0
2009-06-18 14:50:00,21.66,21.66,21.59,21.61,230900.0,16.7202,16.7202,16.6661,16.6816,230900.0
2009-06-18 14:55:00,21.61,21.73,21.61,21.72,262200.0,16.6816,16.7742,16.6816,16.7665,262200.0
2009-06-18 15:00:00,21.73,21.76,21.71,21.73,253400.0,16.7742,16.7973,16.7587,16.7742,253400.0
2009-06-18 15:05:00,21.72,21.74,21.66,21.67,738000.0,16.7665,16.7819,16.7202,16.7279,738000.0
2009-06-18 15:10:00,21.68,21.68,21.57,21.61,414200.0,16.7356,16.7356,16.6507,16.6816,414200.0
2009-06-18 15:15:00,21.61,21.68,21.61,21.65,395000.0,16.6816,16.7356,16.6816,16.7124,395000.0
2009-06-18 15:20:00,21.65,21.66,21.58,21.62,324900.0,16.7124,16.7202,16.6584,16.6893,324900.0
2009-06-18 15:25:00,21.62,21.63,21.6,21.61,307000.0,16.6893,16.697,16.6738,16.6816,307000.0
2009-06-18 15:30:00,21.61,21.62,21.55,21.55,385200.0,16.6816,16.6893,16.6352,16.6352,385200.0
2009-06-18 15:35:00,21.56,21.57,21.5,21.51,220000.0,16.643,16.6507,16.5966,16.6044,220000.0
2009-06-18 15:40:00,21.51,21.55,21.49,21.51,252300.0,16.6044,16.6352,16.5889,16.6044,252300.0
2009-06-18 15:45:00,21.51,21.53,21.45,21.46,336100.0,16.6044,16.6198,16.558,16.5658,336100.0
2009-06-18 15:50:00,21.46,21.49,21.45,21.49,366800.0,16.5658,16.5889,16.558,16.5889,366800.0
2009-06-18 15:55:00,21.49,21.55,21.49,21.52,791700.0,16.5889,16.6352,16.5889,16.6121,791700.0
2009-06-19 09:30:00,21.75,21.77,21.52,21.56,2433300.0,16.7896,16.8051,16.6121,16.643,2433300.0
2009-06-19 09:35:00,21.59,21.73,21.57,21.61,267300.0,16.6661,16.7742,16.6507,16.6816,267300.0
2009-06-19 09:40:00,21.6,21.67,21.53,21.64,242200.0,16.6738,16.7279,16.6198,16.7047,242200.0
2009-06-19 09:45:00,21.64,21.65,21.54,21.59,168700.0,16.7047,16.7124,16.6275,16.6661,168700.0
2009-06-19 09:50:00,21.58,21.63,21.52,21.56,216800.0,16.6584,16.697,16.6121,16.643,216800.0
2009-06-19 09:55:00,21.56,21.56,21.5,21.51,284000.0,16.643,16.643,16.5966,16.6044,284000.0
2009-06-19 10:00:00,21.52,21.57,21.51,21.53,199300.0,16.6121,16.6507,16.6044,16.6198,199300.0
2009-06-19 10:05:00,21.53,21.56,21.5,21.5,162500.0,16.6198,16.643,16.5966,16.5966,162500.0
2009-06-19 10:10:00,21.5,21.55,21.44,21.47,165000.0,16.5966,16.6352,16.5503,16.5735,165000.0
2009-06-19 10:15:00,21.48,21.51,21.45,21.51,121300.0,16.5812,16.6044,16.558,16.6044,121300.0
2009-06-19 10:20:00,21.5,21.55,21.47,21.51,120600.0,16.5966,16.6352,16.5735,16.6044,120600.0
2009-06-19 10:25:00,21.51,21.51,21.47,21.48,132100.0,16.6044,16.6044,16.5735,16.5812,132100.0
2009-06-19 10:30:00,21.47,21.55,21.47,21.55,146300.0,16.5735,16.6352,16.5735,16.6352,146300.0
2009-06-19 10:35:00,21.55,21.59,21.54,21.57,138700.0,16.6352,16.6661,16.6275,16.6507,138700.0
2009-06-19 10:40:00,21.57,21.58,21.55,21.55,100000.0,16.6507,16.6584,16.6352,16.6352,100000.0
2009-06-19 10:45:00,21.55,21.6,21.54,21.59,99200.0,16.6352,16.6738,16.6275,16.6661,99200.0
2009-06-19 10:50:00,21.59,21.62,21.59,21.62,122100.0,16.6661,16.6893,16.6661,16.6893,122100.0
2009-06-19 10:55:00,21.62,21.68,21.62,21.67,79000.0,16.6893,16.7356,16.6893,16.7279,79000.0
2009-06-19 11:00:00,21.68,21.74,21.68,21.71,193400.0,16.7356,16.7819,16.7356,16.7587,193400.0
2009-06-19 11:05:00,21.7,21.73,21.69,21.69,218600.0,16.751,16.7742,16.7433,16.7433,218600.0
2009-06-19 11:10:00,21.69,21.69,21.6,21.61,88000.0,16.7433,16.7433,16.6738,16.6816,88000.0
2009-06-19 11:15:00,21.62,21.63,21.55,21.56,53100.0,16.6893,16.697,16.6352,16.643,53100.0
2009-06-19 11:20:00,21.55,21.58,21.47,21.47,121400.0,16.6352,16.6584,16.5735,16.5735,121400.0
2009-06-19 11:25:00,21.48,21.54,21.47,21.52,102300.0,16.5812,16.6275,16.5735,16.6121,102300.0
2009-06-19 11:30:00,21.52,21.52,21.48,21.49,41100.0,16.6121,16.6121,16.5812,16.5889,41100.0
2009-06-19 11:35:00,21.49,21.49,21.48,21.49,16200.0,16.5889,16.5889,16.5812,16.5889,16200.0
2009-06-19 11:40:00,21.48,21.53,21.48,21.49,78400.0,16.5812,16.6198,16.5812,16.5889,78400.0
2009-06-19 11:45:00,21.49,21.5,21.47,21.47,55400.0,16.5889,16.5966,16.5735,16.5735,55400.0
2009-06-19 11:50:00,21.47,21.53,21.47,21.52,43900.0,16.5735,16.6198,16.5735,16.6121,43900.0
2009-06-19 11:55:00,21.53,21.53,21.48,21.49,38600.0,16.6198,16.6198,16.5812,16.5889,38600.0
2009-06-19 12:00:00,21.49,21.51,21.48,21.48,91600.0,16.5889,16.6044,16.5812,16.5812,91600.0
2009-06-19 12:05:00,21.49,21.52,21.47,21.47,88700.0,16.5889,16.6121,16.5735,16.5735,88700.0
2009-06-19 12:10:00,21.47,21.48,21.38,21.4,427400.0,16.5735,16.5812,16.504,16.5194,427400.0
2009-06-19 12:15:00,21.41,21.45,21.38,21.42,311400.0,16.5272,16.558,16.504,16.5349,311400.0
2009-06-19 12:20:00,21.42,21.43,21.37,21.38,95100.0,16.5349,16.5426,16.4963,16.504,95100.0
2009-06-19 12:25:00,21.37,21.38,21.23,21.24,381000.0,16.4963,16.504,16.3882,16.3959,381000.0
2009-06-19 12:30:00,21.24,21.24,21.18,21.22,146600.0,16.3959,16.3959,16.3496,16.3805,146600.0
2009-06-19 12:35:00,21.21,21.21,21.15,21.18,186100.0,16.3728,16.3728,16.3265,16.3496,186100.0
2009-06-19 12:40:00,21.18,21.29,21.16,21.28,215800.0,16.3496,16.4345,16.3342,16.4268,215800.0
2009-06-19 12:45:00,21.27,21.31,21.26,21.31,89000.0,16.4191,16.45,16.4114,16.45,89000.0
2009-06-19 12:50:00,21.32,21.33,21.31,21.33,49600.0,16.4577,16.4654,16.45,16.4654,49600.0
2009-06-19 12:55:00,21.33,21.35,21.28,21.28,136500.0,16.4654,16.4809,16.4268,16.4268,136500.0
2009-06-19 13:00:00,21.28,21.31,21.28,21.3,81600.0,16.4268,16.45,16.4268,16.4423,81600.0
2009-06-19 13:05:00,21.29,21.3,21.24,21.27,109300.0,16.4345,16.4423,16.3959,16.4191,109300.0
2009-06-19 13:10:00,21.27,21.35,21.27,21.35,64700.0,16.4191,16.4809,16.4191,16.4809,64700.0
2009-06-19 13:15:00,21.35,21.42,21.34,21.41,170900.0,16.4809,16.5349,16.4731,16.5272,170900.0
2009-06-19 13:20:00,21.41,21.41,21.37,21.38,101200.0,16.5272,16.5272,16.4963,16.504,101200.0
2009-06-19 13:25:00,21.38,21.39,21.31,21.36,110300.0,16.504,16.5117,16.45,16.4886,110300.0
2009-06-19 13:30:00,21.36,21.41,21.35,21.41,42800.0,16.4886,16.5272,16.4809,16.5272,42800.0
2009-06-19 13:35:00,21.41,21.44,21.35,21.35,72300.0,16.5272,16.5503,16.4809,16.4809,72300.0
2009-06-19 13:40:00,21.35,21.43,21.35,21.4,96800.0,16.4809,16.5426,16.4809,16.5194,96800.0
2009-06-19 13:45:00,21.41,21.41,21.35,21.36,63700.0,16.5272,16.5272,16.4809,16.4886,63700.0
2009-06-19 13:50:00,21.36,21.42,21.36,21.41,80400.0,16.4886,16.5349,16.4886,16.5272,80400.0
2009-06-19 13:55:00,21.42,21.44,21.3,21.32,80400.0,16.5349,16.5503,16.4423,16.4577,80400.0
2009-06-19 14:00:00,21.31,21.33,21.3,21.32,39200.0,16.45,16.4654,16.4423,16.4577,39200.0
2009-06-19 14:05:00,21.32,21.33,21.27,21.27,45100.0,16.4577,16.4654,16.4191,16.4191,45100.0
2009-06-19 14:10:00,21.27,21.27,21.17,21.21,175100.0,16.4191,16.4191,16.3419,16.3728,175100.0
2009-06-19 14:15:00,21.21,21.22,21.17,21.17,107100.0,16.3728,16.3805,16.3419,16.3419,107100.0
2009-06-19 14:20:00,21.18,21.18,21.15,21.16,125900.0,16.3496,16.3496,16.3265,16.3342,125900.0
2009-06-19 14:25:00,21.16,21.23,21.16,21.23,60000.0,16.3342,16.3882,16.3342,16.3882,60000.0
2009-06-19 14:30:00,21.22,21.29,21.21,21.28,120700.0,16.3805,16.4345,16.3728,16.4268,120700.0
2009-06-19 14:35:00,21.28,21.29,21.23,21.24,102700.0,16.4268,16.4345,16.3882,16.3959,102700.0
2009-06-19 14:40:00,21.23,21.25,21.23,21.23,44800.0,16.3882,16.4037,16.3882,16.3882,44800.0
2009-06-19 14:45:00,21.24,21.25,21.19,21.2,112800.0,16.3959,16.4037,16.3573,16.3651,112800.0
2009-06-19 14:50:00,21.2,21.23,21.19,21.22,52800.0,16.3651,16.3882,16.3573,16.3805,52800.0
2009-06-19 14:55:00,21.23,21.25,21.21,21.23,83300.0,16.3882,16.4037,16.3728,16.3882,83300.0
2009-06-19 15:00:00,21.23,21.26,21.21,21.22,121200.0,16.3882,16.4114,16.3728,16.3805,121200.0
2009-06-19 15:05:00,21.22,21.23,21.16,21.18,95400.0,16.3805,16.3882,16.3342,16.3496,95400.0
2009-06-19 15:10:00,21.18,21.23,21.17,21.22,122200.0,16.3496,16.3882,16.3419,16.3805,122200.0
2009-06-19 15:15:00,21.22,21.33,21.22,21.33,284700.0,16.3805,16.4654,16.3805,16.4654,284700.0
2009-06-19 15:20:00,21.33,21.37,21.33,21.36,91600.0,16.4654,16.4963,16.4654,16.4886,91600.0
2009-06-19 15:25:00,21.36,21.43,21.35,21.43,150000.0,16.4886,16.5426,16.4809,16.5426,150000.0
2009-06-19 15:30:00,21.43,21.47,21.42,21.46,271100.0,16.5426,16.5735,16.5349,16.5658,271100.0
2009-06-19 15:35:00,21.45,21.48,21.45,21.46,173600.0,16.558,16.5812,16.558,16.5658,173600.0
2009-06-19 15:40:00,21.45,21.49,21.43,21.46,369900.0,16.558,16.5889,16.5426,16.5658,369900.0
2009-06-19 15:45:00,21.46,21.47,21.33,21.38,269600.0,16.5658,16.5735,16.4654,16.504,269600.0
2009-06-19 15:50:00,21.39,21.41,21.34,21.41,281400.0,16.5117,16.5272,16.4731,16.5272,281400.0
2009-06-19 15:55:00,21.41,21.43,21.38,21.39,618500.0,16.5272,16.5426,16.504,16.5117,618500.0
2009-06-22 09:30:00,20.85,20.87,20.5,20.75,564800.0,16.0949,16.1103,15.8247,16.0177,564800.0
2009-06-22 09:35:00,20.75,20.82,20.69,20.74,372400.0,16.0177,16.0717,15.9714,16.01,372400.0
2009-06-22 09:40:00,20.74,20.76,20.57,20.58,449000.0,16.01,16.0254,15.8787,15.8865,449000.0
2009-06-22 09:45:00,20.58,20.67,20.52,20.63,498000.0,15.8865,15.9559,15.8401,15.9251,498000.0
2009-06-22 09:50:00,20.62,20.67,20.53,20.57,361500.0,15.9173,15.9559,15.8479,15.8787,361500.0
2009-06-22 09:55:00,20.57,20.57,20.38,20.38,466800.0,15.8787,15.8787,15.7321,15.7321,466800.0
2009-06-22 10:00:00,20.38,20.39,20.22,20.28,460000.0,15.7321,15.7398,15.6086,15.6549,460000.0
2009-06-22 10:05:00,20.29,20.45,20.29,20.44,285200.0,15.6626,15.7861,15.6626,15.7784,285200.0
2009-06-22 10:10:00,20.45,20.56,20.37,20.5,315600.0,15.7861,15.871,15.7244,15.8247,315600.0
2009-06-22 10:15:00,20.51,20.52,20.37,20.38,140300.0,15.8324,15.8401,15.7244,15.7321,140300.0
2009-06-22 10:20:00,20.38,20.48,20.38,20.45,227700.0,15.7321,15.8093,15.7321,15.7861,227700.0
2009-06-22 10:25:00,20.45,20.49,20.41,20.41,121500.0,15.7861,15.817,15.7552,15.7552,121500.0
2009-06-22 10:30:00,20.41,20.41,20.26,20.27,212200.0,15.7552,15.7552,15.6394,15.6472,212200.0
2009-06-22 10:35:00,20.27,20.36,20.26,20.3,194800.0,15.6472,15.7166,15.6394,15.6703,194800.0
2009-06-22 10:40:00,20.31,20.32,20.27,20.28,227200.0,15.678,15.6858,15.6472,15.6549,227200.0
2009-06-22 10:45:00,20.27,20.33,20.25,20.33,185700.0,15.6472,15.6935,15.6317,15.6935,185700.0
2009-06-22 10:50:00,20.33,20.37,20.31,20.31,102600.0,15.6935,15.7244,15.678,15.678,102600.0
2009-06-22 10:55:00,20.3,20.32,20.26,20.31,137400.0,15.6703,15.6858,15.6394,15.678,137400.0
2009-06-22 11:00:00,20.31,20.31,20.22,20.25,174900.0,15.678,15.678,15.6086,15.6317,174900.0
2009-06-22 11:05:00,20.24,20.25,20.22,20.23,136600.0,15.624,15.6317,15.6086,15.6163,136600.0
2009-06-22 11:10:00,20.22,20.34,20.22,20.25,119200.0,15.6086,15.7012,15.6086,15.6317,119200.0
2009-06-22 11:15:00,20.25,20.34,20.24,20.34,158400.0,15.6317,15.7012,15.624,15.7012,158400.0
2009-06-22 11:20:00,20.34,20.35,20.29,20.29,173000.0,15.7012,15.7089,15.6626,15.6626,173000.0
2009-06-22 11:25:00,20.29,20.3,20.25,20.25,131100.0,15.6626,15.6703,15.6317,15.6317,131100.0
2009-06-22 11:30:00,20.25,20.26,20.18,20.18,248200.0,15.6317,15.6394,15.5777,15.5777,248200.0
2009-06-22 11:35:00,20.18,20.18,20.11,20.12,184300.0,15.5777,15.5777,15.5237,15.5314,184300.0
2009-06-22 11:40:00,20.11,20.16,20.1,20.11,190500.0,15.5237,15.5622,15.5159,15.5237,190500.0
2009-06-22 11:45:00,20.11,20.17,20.09,20.1,179700.0,15.5237,15.57,15.5082,15.5159,179700.0
2009-06-22 11:50:00,20.1,20.15,20.08,20.15,138700.0,15.5159,15.5545,15.5005,15.5545,138700.0
2009-06-22 11:55:00,20.15,20.16,20.1,20.13,215700.0,15.5545,15.5622,15.5159,15.5391,215700.0
2009-06-22 12:00:00,20.13,20.13,20.09,20.12,157400.0,15.5391,15.5391,15.5082,15.5314,157400.0
2009-06-22 12:05:00,20.12,20.16,20.11,20.15,81600.0,15.5314,15.5622,15.5237,15.5545,81600.0
2009-06-22 12:10:00,20.14,20.25,20.14,20.25,149500.0,15.5468,15.6317,15.5468,15.6317,149500.0
2009-06-22 12:15:00,20.25,20.25,20.12,20.14,165000.0,15.6317,15.6317,15.5314,15.5468,165000.0
2009-06-22 12:20:00,20.13,20.16,20.09,20.1,146500.0,15.5391,15.5622,15.5082,15.5159,146500.0
2009-06-22 12:25:00,20.09,20.14,20.09,20.09,96300.0,15.5082,15.5468,15.5082,15.5082,96300.0
2009-06-22 12:30:00,20.1,20.14,20.09,20.13,138800.0,15.5159,15.5468,15.5082,15.5391,138800.0
2009-06-22 12:35:00,20.12,20.14,20.09,20.14,84200.0,15.5314,15.5468,15.5082,15.5468,84200.0
2009-06-22 12:40:00,20.14,20.15,20.11,20.15,86700.0,15.5468,15.5545,15.5237,15.5545,86700.0
2009-06-22 12:45:00,20.15,20.17,20.1,20.1,122500.0,15.5545,15.57,15.5159,15.5159,122500.0
2009-06-22 12:50:00,20.11,20.12,20.1,20.1,89400.0,15.5237,15.5314,15.5159,15.5159,89400.0
2009-06-22 12:55:00,20.11,20.15,20.1,20.14,38200.0,15.5237,15.5545,15.5159,15.5468,38200.0
2009-06-22 13:00:00,20.14,20.15,20.12,20.13,36600.0,15.5468,15.5545,15.5314,15.5391,36600.0
2009-06-22 13:05:00,20.13,20.14,20.12,20.13,77400.0,15.5391,15.5468,15.5314,15.5391,77400.0
2009-06-22 13:10:00,20.13,20.13,20.04,20.04,178100.0,15.5391,15.5391,15.4696,15.4696,178100.0
2009-06-22 13:15:00,20.05,20.06,20.01,20.05,274200.0,15.4773,15.4851,15.4465,15.4773,274200.0
2009-06-22 13:20:00,20.06,20.06,20.0,20.0,140500.0,15.4851,15.4851,15.4387,15.4387,140500.0
2009-06-22 13:25:00,20.0,20.04,20.0,20.04,137200.0,15.4387,15.4696,15.4387,15.4696,137200.0
2009-06-22 13:30:00,20.04,20.1,20.03,20.09,133100.0,15.4696,15.5159,15.4619,15.5082,133100.0
2009-06-22 13:35:00,20.1,20.12,20.09,20.11,79600.0,15.5159,15.5314,15.5082,15.5237,79600.0
2009-06-22 13:40:00,20.11,20.15,20.11,20.14,118800.0,15.5237,15.5545,15.5237,15.5468,118800.0
2009-06-22 13:45:00,20.14,20.16,20.13,20.16,82500.0,15.5468,15.5622,15.5391,15.5622,82500.0
2009-06-22 13:50:00,20.16,20.22,20.15,20.22,180200.0,15.5622,15.6086,15.5545,15.6086,180200.0
2009-06-22 13:55:00,20.22,20.23,20.16,20.19,128100.0,15.6086,15.6163,15.5622,15.5854,128100.0
2009-06-22 14:00:00,20.2,20.2,20.17,20.17,83100.0,15.5931,15.5931,15.57,15.57,83100.0
2009-06-22 14:05:00,20.17,20.18,20.11,20.11,193500.0,15.57,15.5777,15.5237,15.5237,193500.0
2009-06-22 14:10:00,20.12,20.14,20.09,20.14,117500.0,15.5314,15.5468,15.5082,15.5468,117500.0
2009-06-22 14:15:00,20.14,20.21,20.14,20.21,137400.0,15.5468,15.6008,15.5468,15.6008,137400.0
2009-06-22 14:20:00,20.21,20.24,20.2,20.23,142400.0,15.6008,15.624,15.5931,15.6163,142400.0
2009-06-22 14:25:00,20.23,20.25,20.13,20.13,165000.0,15.6163,15.6317,15.5391,15.5391,165000.0
2009-06-22 14:30:00,20.13,20.14,20.08,20.14,119100.0,15.5391,15.5468,15.5005,15.5468,119100.0
2009-06-22 14:35:00,20.13,20.22,20.11,20.2,169600.0,15.5391,15.6086,15.5237,15.5931,169600.0
2009-06-22 14:40:00,20.2,20.21,20.15,20.18,114700.0,15.5931,15.6008,15.5545,15.5777,114700.0
2009-06-22 14:45:00,20.19,20.19,20.12,20.15,212000.0,15.5854,15.5854,15.5314,15.5545,212000.0
2009-06-22 14:50:00,20.15,20.18,20.14,20.16,95700.0,15.5545,15.5777,15.5468,15.5622,95700.0
2009-06-22 14:55:00,20.17,20.27,20.15,20.27,497600.0,15.57,15.6472,15.5545,15.6472,497600.0
2009-06-22 15:00:00,20.27,20.32,20.26,20.29,287600.0,15.6472,15.6858,15.6394,15.6626,287600.0
2009-06-22 15:05:00,20.28,20.3,20.25,20.28,172400.0,15.6549,15.6703,15.6317,15.6549,172400.0
2009-06-22 15:10:00,20.28,20.3,20.25,20.26,152600.0,15.6549,15.6703,15.6317,15.6394,152600.0
2009-06-22 15:15:00,20.25,20.3,20.23,20.27,338000.0,15.6317,15.6703,15.6163,15.6472,338000.0
2009-06-22 15:20:00,20.26,20.27,20.21,20.24,206500.0,15.6394,15.6472,15.6008,15.624,206500.0
2009-06-22 15:25:00,20.24,20.24,20.15,20.23,256700.0,15.624,15.624,15.5545,15.6163,256700.0
2009-06-22 15:30:00,20.22,20.26,20.22,20.23,351900.0,15.6086,15.6394,15.6086,15.6163,351900.0
2009-06-22 15:35:00,20.23,20.26,20.22,20.26,239500.0,15.6163,15.6394,15.6086,15.6394,239500.0
2009-06-22 15:40:00,20.25,20.26,20.14,20.15,412600.0,15.6317,15.6394,15.5468,15.5545,412600.0
2009-06-22 15:45:00,20.15,20.19,20.14,20.17,420300.0,15.5545,15.5854,15.5468,15.57,420300.0
2009-06-22 15:50:00,20.17,20.17,20.1,20.11,487100.0,15.57,15.57,15.5159,15.5237,487100.0
2009-06-22 15:55:00,20.1,20.11,20.09,20.09,893200.0,15.5159,15.5237,15.5082,15.5082,893200.0
2009-06-23 09:30:00,20.27,20.53,20.15,20.45,595400.0,15.6472,15.8479,15.5545,15.7861,595400.0
2009-06-23 09:35:00,20.46,20.6,20.45,20.56,461100.0,15.7938,15.9019,15.7861,15.871,461100.0
2009-06-23 09:40:00,20.57,20.64,20.49,20.53,467200.0,15.8787,15.9328,15.817,15.8479,467200.0
2009-06-23 09:45:00,20.53,20.61,20.45,20.59,456800.0,15.8479,15.9096,15.7861,15.8942,456800.0
2009-06-23 09:50:00,20.6,20.76,20.59,20.72,488200.0,15.9019,16.0254,15.8942,15.9945,488200.0
2009-06-23 09:55:00,20.73,20.76,20.69,20.74,292400.0,16.0023,16.0254,15.9714,16.01,292400.0
2009-06-23 10:00:00,20.74,20.87,20.68,20.86,797100.0,16.01,16.1103,15.9637,16.1026,797100.0
2009-06-23 10:05:00,20.86,20.9,20.74,20.77,323800.0,16.1026,16.1335,16.01,16.0331,323800.0
2009-06-23 10:10:00,20.78,20.8,20.53,20.54,437000.0,16.0408,16.0563,15.8479,15.8556,437000.0
2009-06-23 10:15:00,20.53,20.59,20.5,20.55,496200.0,15.8479,15.8942,15.8247,15.8633,496200.0
2009-06-23 10:20:00,20.55,20.55,20.41,20.41,221900.0,15.8633,15.8633,15.7552,15.7552,221900.0
2009-06-23 10:25:00,20.41,20.43,20.36,20.37,254700.0,15.7552,15.7707,15.7166,15.7244,254700.0
2009-06-23 10:30:00,20.37,20.38,20.3,20.37,171000.0,15.7244,15.7321,15.6703,15.7244,171000.0
2009-06-23 10:35:00,20.37,20.43,20.21,20.26,426400.0,15.7244,15.7707,15.6008,15.6394,426400.0
2009-06-23 10:40:00,20.26,20.27,20.12,20.18,312300.0,15.6394,15.6472,15.5314,15.5777,312300.0
2009-06-23 10:45:00,20.19,20.25,20.18,20.22,252300.0,15.5854,15.6317,15.5777,15.6086,252300.0
2009-06-23 10:50:00,20.22,20.26,20.17,20.24,157200.0,15.6086,15.6394,15.57,15.624,157200.0
2009-06-23 10:55:00,20.23,20.39,20.19,20.32,161500.0,15.6163,15.7398,15.5854,15.6858,161500.0
2009-06-23 11:00:00,20.33,20.36,20.2,20.21,145800.0,15.6935,15.7166,15.5931,15.6008,145800.0
2009-06-23 11:05:00,20.22,20.3,20.17,20.25,161000.0,15.6086,15.6703,15.57,15.6317,161000.0
2009-06-23 11:10:00,20.25,20.31,20.18,20.3,170900.0,15.6317,15.678,15.5777,15.6703,170900.0
2009-06-23 11:15:00,20.29,20.4,20.29,20.4,220200.0,15.6626,15.7475,15.6626,15.7475,220200.0
2009-06-23 11:20:00,20.4,20.43,20.36,20.41,105300.0,15.7475,15.7707,15.7166,15.7552,105300.0
2009-06-23 11:25:00,20.41,20.53,20.41,20.48,159900.0,15.7552,15.8479,15.7552,15.8093,159900.0
2009-06-23 11:30:00,20.48,20.56,20.46,20.56,117100.0,15.8093,15.871,15.7938,15.871,117100.0
2009-06-23 11:35:00,20.56,20.6,20.5,20.52,149500.0,15.871,15.9019,15.8247,15.8401,149500.0
2009-06-23 11:40:00,20.53,20.53,20.44,20.49,90300.0,15.8479,15.8479,15.7784,15.817,90300.0
2009-06-23 11:45:00,20.5,20.52,20.43,20.44,82700.0,15.8247,15.8401,15.7707,15.7784,82700.0
2009-06-23 11:50:00,20.44,20.51,20.43,20.47,76400.0,15.7784,15.8324,15.7707,15.8015,76400.0
2009-06-23 11:55:00,20.48,20.53,20.45,20.52,64500.0,15.8093,15.8479,15.7861,15.8401,64500.0
2009-06-23 12:00:00,20.53,20.58,20.51,20.54,108100.0,15.8479,15.8865,15.8324,15.8556,108100.0
2009-06-23 12:05:00,20.53,20.53,20.46,20.47,140300.0,15.8479,15.8479,15.7938,15.8015,140300.0
2009-06-23 12:10:00,20.46,20.47,20.36,20.38,136000.0,15.7938,15.8015,15.7166,15.7321,136000.0
2009-06-23 12:15:00,20.37,20.4,20.35,20.39,67700.0,15.7244,15.7475,15.7089,15.7398,67700.0
2009-06-23 12:20:00,20.39,20.45,20.38,20.43,126500.0,15.7398,15.7861,15.7321,15.7707,126500.0
2009-06-23 12:25:00,20.43,20.45,20.38,20.41,87700.0,15.7707,15.7861,15.7321,15.7552,87700.0
2009-06-23 12:30:00,20.4,20.47,20.4,20.47,138600.0,15.7475,15.8015,15.7475,15.8015,138600.0
2009-06-23 12:35:00,20.46,20.66,20.46,20.58,189300.0,15.7938,15.9482,15.7938,15.8865,189300.0
2009-06-23 12:40:00,20.58,20.68,20.57,20.63,190100.0,15.8865,15.9637,15.8787,15.9251,190100.0
2009-06-23 12:45:00,20.64,20.66,20.6,20.63,69500.0,15.9328,15.9482,15.9019,15.9251,69500.0
2009-06-23 12:50:00,20.64,20.64,20.59,20.62,140300.0,15.9328,15.9328,15.8942,15.9173,140300.0
2009-06-23 12:55:00,20.61,20.62,20.59,20.61,75100.0,15.9096,15.9173,15.8942,15.9096,75100.0
2009-06-23 13:00:00,20.6,20.73,20.6,20.71,178300.0,15.9019,16.0023,15.9019,15.9868,178300.0
2009-06-23 13:05:00,20.72,20.74,20.69,20.74,141300.0,15.9945,16.01,15.9714,16.01,141300.0
2009-06-23 13:10:00,20.74,20.79,20.68,20.68,105500.0,16.01,16.0486,15.9637,15.9637,105500.0
2009-06-23 13:15:00,20.68,20.7,20.66,20.68,70200.0,15.9637,15.9791,15.9482,15.9637,70200.0
2009-06-23 13:20:00,20.68,20.69,20.63,20.63,84300.0,15.9637,15.9714,15.9251,15.9251,84300.0
2009-06-23 13:25:00,20.63,20.64,20.52,20.53,127600.0,15.9251,15.9328,15.8401,15.8479,127600.0
2009-06-23 13:30:00,20.52,20.56,20.51,20.55,76500.0,15.8401,15.871,15.8324,15.8633,76500.0
2009-06-23 13:35:00,20.55,20.62,20.54,20.61,47200.0,15.8633,15.9173,15.8556,15.9096,47200.0
2009-06-23 13:40:00,20.62,20.63,20.52,20.57,77600.0,15.9173,15.9251,15.8401,15.8787,77600.0
2009-06-23 13:45:00,20.57,20.58,20.54,20.55,39400.0,15.8787,15.8865,15.8556,15.8633,39400.0
2009-06-23 13:50:00,20.55,20.55,20.51,20.52,59100.0,15.8633,15.8633,15.8324,15.8401,59100.0
2009-06-23 13:55:00,20.51,20.54,20.44,20.44,105700.0,15.8324,15.8556,15.7784,15.7784,105700.0
2009-06-23 14:00:00,20.44,20.51,20.43,20.51,136800.0,15.7784,15.8324,15.7707,15.8324,136800.0
2009-06-23 14:05:00,20.52,20.58,20.52,20.57,165500.0,15.8401,15.8865,15.8401,15.8787,165500.0
2009-06-23 14:10:00,20.57,20.7,20.57,20.64,91000.0,15.8787,15.9791,15.8787,15.9328,91000.0
2009-06-23 14:15:00,20.65,20.77,20.64,20.71,136300.0,15.9405,16.0331,15.9328,15.9868,136300.0
2009-06-23 14:20:00,20.71,20.72,20.68,20.69,103200.0,15.9868,15.9945,15.9637,15.9714,103200.0
2009-06-23 14:25:00,20.68,20.7,20.59,20.59,104200.0,15.9637,15.9791,15.8942,15.8942,104200.0
2009-06-23 14:30:00,20.6,20.66,20.59,20.66,63200.0,15.9019,15.9482,15.8942,15.9482,63200.0
2009-06-23 14:35:00,20.66,20.67,20.6,20.6,65500.0,15.9482,15.9559,15.9019,15.9019,65500.0
2009-06-23 14:40:00,20.59,20.63,20.56,20.61,103300.0,15.8942,15.9251,15.871,15.9096,103300.0
2009-06-23 14:45:00,20.61,20.69,20.6,20.67,160600.0,15.9096,15.9714,15.9019,15.9559,160600.0
2009-06-23 14:50:00,20.66,20.71,20.64,20.7,77500.0,15.9482,15.9868,15.9328,15.9791,77500.0
2009-06-23 14:55:00,20.69,20.7,20.56,20.59,87100.0,15.9714,15.9791,15.871,15.8942,87100.0
2009-06-23 15:00:00,20.59,20.59,20.53,20.58,61800.0,15.8942,15.8942,15.8479,15.8865,61800.0
2009-06-23 15:05:00,20.57,20.58,20.48,20.49,147400.0,15.8787,15.8865,15.8093,15.817,147400.0
2009-06-23 15:10:00,20.49,20.53,20.47,20.53,155300.0,15.817,15.8479,15.8015,15.8479,155300.0
2009-06-23 15:15:00,20.53,20.58,20.53,20.56,101500.0,15.8479,15.8865,15.8479,15.871,101500.0
2009-06-23 15:20:00,20.56,20.56,20.51,20.51,81400.0,15.871,15.871,15.8324,15.8324,81400.0
2009-06-23 15:25:00,20.52,20.61,20.51,20.6,232000.0,15.8401,15.9096,15.8324,15.9019,232000.0
2009-06-23 15:30:00,20.6,20.61,20.52,20.59,172100.0,15.9019,15.9096,15.8401,15.8942,172100.0
2009-06-23 15:35:00,20.6,20.6,20.57,20.6,124800.0,15.9019,15.9019,15.8787,15.9019,124800.0
2009-06-23 15:40:00,20.59,20.62,20.59,20.6,135200.0,15.8942,15.9173,15.8942,15.9019,135200.0
2009-06-23 15:45:00,20.61,20.63,20.55,20.63,234900.0,15.9096,15.9251,15.8633,15.9251,234900.0
2009-06-23 15:50:00,20.63,20.63,20.58,20.6,222500.0,15.9251,15.9251,15.8865,15.9019,222500.0
2009-06-23 15:55:00,20.6,20.6,20.51,20.54,672000.0,15.9019,15.9019,15.8324,15.8556,672000.0
2009-06-24 09:30:00,20.81,20.85,20.68,20.77,239300.0,16.064,16.0949,15.9637,16.0331,239300.0
2009-06-24 09:35:00,20.77,20.95,20.7,20.71,316000.0,16.0331,16.1721,15.9791,15.9868,316000.0
2009-06-24 09:40:00,20.7,20.79,20.63,20.63,383000.0,15.9791,16.0486,15.9251,15.9251,383000.0
2009-06-24 09:45:00,20.63,20.75,20.62,20.73,244200.0,15.9251,16.0177,15.9173,16.0023,244200.0
2009-06-24 09:50:00,20.73,20.76,20.59,20.65,193300.0,16.0023,16.0254,15.8942,15.9405,193300.0
2009-06-24 09:55:00,20.64,20.73,20.63,20.73,87400.0,15.9328,16.0023,15.9251,16.0023,87400.0
2009-06-24 10:00:00,20.72,20.75,20.64,20.75,210100.0,15.9945,16.0177,15.9328,16.0177,210100.0
2009-06-24 10:05:00,20.75,20.86,20.7,20.82,176900.0,16.0177,16.1026,15.9791,16.0717,176900.0
2009-06-24 10:10:00,20.83,20.89,20.77,20.77,160400.0,16.0794,16.1258,16.0331,16.0331,160400.0
2009-06-24 10:15:00,20.77,20.88,20.77,20.87,144000.0,16.0331,16.118,16.0331,16.1103,144000.0
2009-06-24 10:20:00,20.87,20.94,20.79,20.8,210500.0,16.1103,16.1644,16.0486,16.0563,210500.0
2009-06-24 10:25:00,20.8,20.84,20.79,20.82,66900.0,16.0563,16.0872,16.0486,16.0717,66900.0
2009-06-24 10:30:00,20.83,20.92,20.79,20.88,384400.0,16.0794,16.1489,16.0486,16.118,384400.0
2009-06-24 10:35:00,20.88,21.01,20.83,20.96,134600.0,16.118,16.2184,16.0794,16.1798,134600.0
2009-06-24 10:40:00,20.97,20.99,20.91,20.99,148800.0,16.1875,16.203,16.1412,16.203,148800.0
2009-06-24 10:45:00,21.0,21.08,20.95,21.07,193100.0,16.2107,16.2724,16.1721,16.2647,193100.0
2009-06-24 10:50:00,21.08,21.13,21.05,21.11,233000.0,16.2724,16.311,16.2493,16.2956,233000.0
2009-06-24 10:55:00,21.1,21.1,21.04,21.06,124800.0,16.2879,16.2879,16.2416,16.257,124800.0
2009-06-24 11:00:00,21.07,21.15,21.06,21.14,109200.0,16.2647,16.3265,16.257,16.3187,109200.0
2009-06-24 11:05:00,21.13,21.16,21.09,21.12,246400.0,16.311,16.3342,16.2801,16.3033,246400.0
2009-06-24 11:10:00,21.13,21.17,21.1,21.14,125100.0,16.311,16.3419,16.2879,16.3187,125100.0
2009-06-24 11:15:00,21.14,21.16,21.12,21.14,37200.0,16.3187,16.3342,16.3033,16.3187,37200.0
2009-06-24 11:20:00,21.14,21.14,21.11,21.12,86800.0,16.3187,16.3187,16.2956,16.3033,86800.0
2009-06-24 11:25:00,21.13,21.17,21.07,21.07,66500.0,16.311,16.3419,16.2647,16.2647,66500.0
2009-06-24 11:30:00,21.08,21.08,21.03,21.05,65700.0,16.2724,16.2724,16.2338,16.2493,65700.0
2009-06-24 11:35:00,21.06,21.06,20.97,20.99,65200.0,16.257,16.257,16.1875,16.203,65200.0
2009-06-24 11:40:00,20.98,21.02,20.96,21.02,85100.0,16.1952,16.2261,16.1798,16.2261,85100.0
2009-06-24 11:45:00,21.01,21.04,20.94,20.94,59400.0,16.2184,16.2416,16.1644,16.1644,59400.0
2009-06-24 11:50:00,20.93,20.97,20.91,20.91,75800.0,16.1566,16.1875,16.1412,16.1412,75800.0
2009-06-24 11:55:00,20.91,20.96,20.91,20.95,60800.0,16.1412,16.1798,16.1412,16.1721,60800.0
2009-06-24 12:00:00,20.95,21.02,20.94,21.01,81900.0,16.1721,16.2261,16.1644,16.2184,81900.0
2009-06-24 12:05:00,21.0,21.01,20.96,20.98,60600.0,16.2107,16.2184,16.1798,16.1952,60600.0
2009-06-24 12:10:00,20.98,20.99,20.97,20.98,44200.0,16.1952,16.203,16.1875,16.1952,44200.0
2009-06-24 12:15:00,20.98,20.98,20.9,20.9,54600.0,16.1952,16.1952,16.1335,16.1335,54600.0
2009-06-24 12:20:00,20.9,20.91,20.83,20.83,78200.0,16.1335,16.1412,16.0794,16.0794,78200.0
2009-06-24 12:25:00,20.82,20.87,20.81,20.87,86000.0,16.0717,16.1103,16.064,16.1103,86000.0
2009-06-24 12:30:00,20.86,20.88,20.85,20.85,44900.0,16.1026,16.118,16.0949,16.0949,44900.0
2009-06-24 12:35:00,20.85,20.85,20.76,20.78,106700.0,16.0949,16.0949,16.0254,16.0408,106700.0
2009-06-24 12:40:00,20.79,20.79,20.73,20.76,82700.0,16.0486,16.0486,16.0023,16.0254,82700.0
2009-06-24 12:45:00,20.77,20.85,20.77,20.83,52500.0,16.0331,16.0949,16.0331,16.0794,52500.0
2009-06-24 12:50:00,20.83,20.84,20.82,20.83,20200.0,16.0794,16.0872,16.0717,16.0794,20200.0
2009-06-24 12:55:00,20.84,20.87,20.83,20.83,32500.0,16.0872,16.1103,16.0794,16.0794,32500.0
2009-06-24 13:00:00,20.82,20.9,20.82,20.89,33000.0,16.0717,16.1335,16.0717,16.1258,33000.0
2009-06-24 13:05:00,20.9,20.9,20.87,20.88,19400.0,16.1335,16.1335,16.1103,16.118,19400.0
2009-06-24 13:10:00,20.88,20.88,20.84,20.84,27800.0,16.118,16.118,16.0872,16.0872,27800.0
2009-06-24 13:15:00,20.84,20.85,20.81,20.81,54000.0,16.0872,16.0949,16.064,16.064,54000.0
2009-06-24 13:20:00,20.81,20.84,20.81,20.84,53400.0,16.064,16.0872,16.064,16.0872,53400.0
2009-06-24 13:25:00,20.84,20.87,20.83,20.84,51800.0,16.0872,16.1103,16.0794,16.0872,51800.0
2009-06-24 13:30:00,20.86,20.87,20.83,20.83,49800.0,16.1026,16.1103,16.0794,16.0794,49800.0
2009-06-24 13:35:00,20.83,20.84,20.8,20.84,56800.0,16.0794,16.0872,16.0563,16.0872,56800.0
2009-06-24 13:40:00,20.83,20.84,20.82,20.83,35500.0,16.0794,16.0872,16.0717,16.0794,35500.0
2009-06-24 13:45:00,20.83,20.84,20.77,20.78,54900.0,16.0794,16.0872,16.0331,16.0408,54900.0
2009-06-24 13:50:00,20.78,20.79,20.75,20.75,33300.0,16.0408,16.0486,16.0177,16.0177,33300.0
2009-06-24 13:55:00,20.76,20.8,20.75,20.79,41900.0,16.0254,16.0563,16.0177,16.0486,41900.0
2009-06-24 14:00:00,20.79,20.82,20.78,20.79,49700.0,16.0486,16.0717,16.0408,16.0486,49700.0
2009-06-24 14:05:00,20.78,20.81,20.78,20.78,32000.0,16.0408,16.064,16.0408,16.0408,32000.0
2009-06-24 14:10:00,20.78,20.83,20.76,20.77,62500.0,16.0408,16.0794,16.0254,16.0331,62500.0
2009-06-24 14:15:00,20.77,20.82,20.68,20.77,165300.0,16.0331,16.0717,15.9637,16.0331,165300.0
2009-06-24 14:20:00,20.75,20.8,20.64,20.68,282100.0,16.0177,16.0563,15.9328,15.9637,282100.0
2009-06-24 14:25:00,20.66,20.76,20.56,20.6,171400.0,15.9482,16.0254,15.871,15.9019,171400.0
2009-06-24 14:30:00,20.6,20.65,20.51,20.63,216600.0,15.9019,15.9405,15.8324,15.9251,216600.0
2009-06-24 14:35:00,20.64,20.64,20.4,20.49,412500.0,15.9328,15.9328,15.7475,15.817,412500.0
2009-06-24 14:40:00,20.49,20.64,20.46,20.64,461900.0,15.817,15.9328,15.7938,15.9328,461900.0
2009-06-24 14:45:00,20.63,20.68,20.57,20.63,301700.0,15.9251,15.9637,15.8787,15.9251,301700.0
2009-06-24 14:50:00,20.62,20.76,20.62,20.71,225100.0,15.9173,16.0254,15.9173,15.9868,225100.0
2009-06-24 14:55:00,20.72,20.74,20.6,20.63,88600.0,15.9945,16.01,15.9019,15.9251,88600.0
2009-06-24 15:00:00,20.64,20.67,20.58,20.61,220800.0,15.9328,15.9559,15.8865,15.9096,220800.0
2009-06-24 15:05:00,20.61,20.62,20.45,20.48,242200.0,15.9096,15.9173,15.7861,15.8093,242200.0
2009-06-24 15:10:00,20.48,20.55,20.4,20.55,328900.0,15.8093,15.8633,15.7475,15.8633,328900.0
2009-06-24 15:15:00,20.55,20.55,20.45,20.51,188800.0,15.8633,15.8633,15.7861,15.8324,188800.0
2009-06-24 15:20:00,20.51,20.59,20.49,20.52,187800.0,15.8324,15.8942,15.817,15.8401,187800.0
2009-06-24 15:25:00,20.53,20.64,20.48,20.58,198200.0,15.8479,15.9328,15.8093,15.8865,198200.0
2009-06-24 15:30:00,20.58,20.62,20.55,20.6,93500.0,15.8865,15.9173,15.8633,15.9019,93500.0
2009-06-24 15:35:00,20.6,20.6,20.5,20.53,149300.0,15.9019,15.9019,15.8247,15.8479,149300.0
2009-06-24 15:40:00,20.54,20.57,20.48,20.51,220400.0,15.8556,15.8787,15.8093,15.8324,220400.0
2009-06-24 15:45:00,20.51,20.67,20.5,20.62,221900.0,15.8324,15.9559,15.8247,15.9173,221900.0
2009-06-24 15:50:00,20.62,20.64,20.52,20.54,296800.0,15.9173,15.9328,15.8401,15.8556,296800.0
2009-06-24 15:55:00,20.54,20.6,20.54,20.56,264400.0,15.8556,15.9019,15.8556,15.871,264400.0
2009-06-25 09:30:00,20.2,20.5,20.12,20.35,675700.0,15.5931,15.8247,15.5314,15.7089,675700.0
2009-06-25 09:35:00,20.35,20.45,20.16,20.45,522200.0,15.7089,15.7861,15.5622,15.7861,522200.0
2009-06-25 09:40:00,20.45,20.61,20.44,20.52,352500.0,15.7861,15.9096,15.7784,15.8401,352500.0
2009-06-25 09:45:00,20.52,20.55,20.38,20.4,342700.0,15.8401,15.8633,15.7321,15.7475,342700.0
2009-06-25 09:50:00,20.4,20.41,20.29,20.31,395100.0,15.7475,15.7552,15.6626,15.678,395100.0
2009-06-25 09:55:00,20.31,20.56,20.31,20.5,610700.0,15.678,15.871,15.678,15.8247,610700.0
2009-06-25 10:00:00,20.5,20.66,20.49,20.6,582700.0,15.8247,15.9482,15.817,15.9019,582700.0
2009-06-25 10:05:00,20.6,20.75,20.6,20.69,474300.0,15.9019,16.0177,15.9019,15.9714,474300.0
2009-06-25 10:10:00,20.69,20.72,20.55,20.57,206100.0,15.9714,15.9945,15.8633,15.8787,206100.0
2009-06-25 10:15:00,20.57,20.61,20.5,20.53,244100.0,15.8787,15.9096,15.8247,15.8479,244100.0
2009-06-25 10:20:00,20.53,20.58,20.45,20.48,157900.0,15.8479,15.8865,15.7861,15.8093,157900.0
2009-06-25 10:25:00,20.48,20.56,20.48,20.54,291600.0,15.8093,15.871,15.8093,15.8556,291600.0
2009-06-25 10:30:00,20.54,20.6,20.48,20.55,420400.0,15.8556,15.9019,15.8093,15.8633,420400.0
2009-06-25 10:35:00,20.55,20.61,20.52,20.52,374800.0,15.8633,15.9096,15.8401,15.8401,374800.0
2009-06-25 10:40:00,20.51,20.57,20.51,20.52,266000.0,15.8324,15.8787,15.8324,15.8401,266000.0
2009-06-25 10:45:00,20.53,20.54,20.5,20.51,155300.0,15.8479,15.8556,15.8247,15.8324,155300.0
2009-06-25 10:50:00,20.51,20.52,20.5,20.51,160200.0,15.8324,15.8401,15.8247,15.8324,160200.0
2009-06-25 10:55:00,20.51,20.51,20.43,20.47,130700.0,15.8324,15.8324,15.7707,15.8015,130700.0
2009-06-25 11:00:00,20.47,20.53,20.44,20.52,130500.0,15.8015,15.8479,15.7784,15.8401,130500.0
2009-06-25 11:05:00,20.51,20.56,20.48,20.48,107600.0,15.8324,15.871,15.8093,15.8093,107600.0
2009-06-25 11:10:00,20.48,20.5,20.43,20.44,95700.0,15.8093,15.8247,15.7707,15.7784,95700.0
2009-06-25 11:15:00,20.43,20.45,20.4,20.44,201400.0,15.7707,15.7861,15.7475,15.7784,201400.0
2009-06-25 11:20:00,20.45,20.51,20.44,20.5,127400.0,15.7861,15.8324,15.7784,15.8247,127400.0
2009-06-25 11:25:00,20.5,20.56,20.49,20.52,243000.0,15.8247,15.871,15.817,15.8401,243000.0
2009-06-25 11:30:00,20.52,20.6,20.52,20.6,143800.0,15.8401,15.9019,15.8401,15.9019,143800.0
2009-06-25 11:35:00,20.6,20.71,20.59,20.7,434500.0,15.9019,15.9868,15.8942,15.9791,434500.0
2009-06-25 11:40:00,20.69,20.73,20.68,20.7,297000.0,15.9714,16.0023,15.9637,15.9791,297000.0
2009-06-25 11:45:00,20.7,20.71,20.64,20.7,307000.0,15.9791,15.9868,15.9328,15.9791,307000.0
2009-06-25 11:50:00,20.7,20.71,20.67,20.7,224300.0,15.9791,15.9868,15.9559,15.9791,224300.0
2009-06-25 11:55:00,20.7,20.76,20.66,20.75,216400.0,15.9791,16.0254,15.9482,16.0177,216400.0
2009-06-25 12:00:00,20.75,20.8,20.73,20.79,259100.0,16.0177,16.0563,16.0023,16.0486,259100.0
2009-06-25 12:05:00,20.79,20.81,20.75,20.75,133300.0,16.0486,16.064,16.0177,16.0177,133300.0
2009-06-25 12:10:00,20.76,20.76,20.68,20.71,77900.0,16.0254,16.0254,15.9637,15.9868,77900.0
2009-06-25 12:15:00,20.7,20.71,20.6,20.6,304600.0,15.9791,15.9868,15.9019,15.9019,304600.0
2009-06-25 12:20:00,20.6,20.72,20.6,20.72,131200.0,15.9019,15.9945,15.9019,15.9945,131200.0
2009-06-25 12:25:00,20.72,20.72,20.66,20.68,50900.0,15.9945,15.9945,15.9482,15.9637,50900.0
2009-06-25 12:30:00,20.69,20.73,20.62,20.62,75000.0,15.9714,16.0023,15.9173,15.9173,75000.0
2009-06-25 12:35:00,20.62,20.62,20.57,20.6,130000.0,15.9173,15.9173,15.8787,15.9019,130000.0
2009-06-25 12:40:00,20.59,20.6,20.59,20.6,59600.0,15.8942,15.9019,15.8942,15.9019,59600.0
2009-06-25 12:45:00,20.6,20.64,20.59,20.61,151900.0,15.9019,15.9328,15.8942,15.9096,151900.0
2009-06-25 12:50:00,20.6,20.68,20.6,20.64,87900.0,15.9019,15.9637,15.9019,15.9328,87900.0
2009-06-25 12:55:00,20.65,20.65,20.6,20.62,77500.0,15.9405,15.9405,15.9019,15.9173,77500.0
2009-06-25 13:00:00,20.61,20.68,20.58,20.67,146800.0,15.9096,15.9637,15.8865,15.9559,146800.0
2009-06-25 13:05:00,20.67,20.74,20.66,20.73,227300.0,15.9559,16.01,15.9482,16.0023,227300.0
2009-06-25 13:10:00,20.73,20.75,20.66,20.67,114600.0,16.0023,16.0177,15.9482,15.9559,114600.0
2009-06-25 13:15:00,20.68,20.73,20.65,20.7,410900.0,15.9637,16.0023,15.9405,15.9791,410900.0
2009-06-25 13:20:00,20.7,20.73,20.65,20.68,147700.0,15.9791,16.0023,15.9405,15.9637,147700.0
2009-06-25 13:25:00,20.68,20.7,20.67,20.7,68100.0,15.9637,15.9791,15.9559,15.9791,68100.0
2009-06-25 13:30:00,20.69,20.75,20.69,20.71,119700.0,15.9714,16.0177,15.9714,15.9868,119700.0
2009-06-25 13:35:00,20.71,20.72,20.67,20.68,104800.0,15.9868,15.9945,15.9559,15.9637,104800.0
2009-06-25 13:40:00,20.67,20.68,20.59,20.6,165500.0,15.9559,15.9637,15.8942,15.9019,165500.0
2009-06-25 13:45:00,20.6,20.63,20.59,20.63,118400.0,15.9019,15.9251,15.8942,15.9251,118400.0
2009-06-25 13:50:00,20.63,20.68,20.6,20.66,127900.0,15.9251,15.9637,15.9019,15.9482,127900.0
2009-06-25 13:55:00,20.65,20.66,20.63,20.63,68300.0,15.9405,15.9482,15.9251,15.9251,68300.0
2009-06-25 14:00:00,20.64,20.64,20.5,20.52,187100.0,15.9328,15.9328,15.8247,15.8401,187100.0
2009-06-25 14:05:00,20.52,20.54,20.44,20.45,232600.0,15.8401,15.8556,15.7784,15.7861,232600.0
2009-06-25 14:10:00,20.45,20.51,20.44,20.45,331300.0,15.7861,15.8324,15.7784,15.7861,331300.0
2009-06-25 14:15:00,20.44,20.44,20.37,20.4,341300.0,15.7784,15.7784,15.7244,15.7475,341300.0
2009-06-25 14:20:00,20.4,20.47,20.39,20.46,137100.0,15.7475,15.8015,15.7398,15.7938,137100.0
2009-06-25 14:25:00,20.47,20.52,20.46,20.51,163100.0,15.8015,15.8401,15.7938,15.8324,163100.0
2009-06-25 14:30:00,20.5,20.52,20.47,20.49,134700.0,15.8247,15.8401,15.8015,15.817,134700.0
2009-06-25 14:35:00,20.49,20.5,20.44,20.44,181000.0,15.817,15.8247,15.7784,15.7784,181000.0
2009-06-25 14:40:00,20.44,20.5,20.42,20.5,134000.0,15.7784,15.8247,15.763,15.8247,134000.0
2009-06-25 14:45:00,20.5,20.56,20.49,20.5,233500.0,15.8247,15.871,15.817,15.8247,233500.0
2009-06-25 14:50:00,20.5,20.55,20.5,20.53,70100.0,15.8247,15.8633,15.8247,15.8479,70100.0
2009-06-25 14:55:00,20.53,20.64,20.53,20.58,379700.0,15.8479,15.9328,15.8479,15.8865,379700.0
2009-06-25 15:00:00,20.57,20.59,20.53,20.58,90300.0,15.8787,15.8942,15.8479,15.8865,90300.0
2009-06-25 15:05:00,20.57,20.66,20.56,20.64,480400.0,15.8787,15.9482,15.871,15.9328,480400.0
2009-06-25 15:10:00,20.64,20.68,20.63,20.64,367200.0,15.9328,15.9637,15.9251,15.9328,367200.0
2009-06-25 15:15:00,20.64,20.65,20.57,20.59,158100.0,15.9328,15.9405,15.8787,15.8942,158100.0
2009-06-25 15:20:00,20.58,20.63,20.57,20.62,149500.0,15.8865,15.9251,15.8787,15.9173,149500.0
2009-06-25 15:25:00,20.63,20.72,20.62,20.69,160300.0,15.9251,15.9945,15.9173,15.9714,160300.0
2009-06-25 15:30:00,20.7,20.7,20.59,20.59,197600.0,15.9791,15.9791,15.8942,15.8942,197600.0
2009-06-25 15:35:00,20.58,20.6,20.54,20.58,223000.0,15.8865,15.9019,15.8556,15.8865,223000.0
2009-06-25 15:40:00,20.58,20.61,20.48,20.49,362900.0,15.8865,15.9096,15.8093,15.817,362900.0
2009-06-25 15:45:00,20.48,20.58,20.47,20.52,500700.0,15.8093,15.8865,15.8015,15.8401,500700.0
2009-06-25 15:50:00,20.52,20.57,20.5,20.55,486000.0,15.8401,15.8787,15.8247,15.8633,486000.0
2009-06-25 15:55:00,20.54,20.67,20.54,20.62,649500.0,15.8556,15.9559,15.8556,15.9173,649500.0
2009-06-26 09:30:00,20.62,20.71,20.51,20.68,252600.0,15.9173,15.9868,15.8324,15.9637,252600.0
2009-06-26 09:35:00,20.68,20.69,20.56,20.65,236400.0,15.9637,15.9714,15.871,15.9405,236400.0
2009-06-26 09:40:00,20.64,20.83,20.63,20.83,211600.0,15.9328,16.0794,15.9251,16.0794,211600.0
2009-06-26 09:45:00,20.83,20.84,20.66,20.66,165500.0,16.0794,16.0872,15.9482,15.9482,165500.0
2009-06-26 09:50:00,20.66,20.67,20.56,20.66,231200.0,15.9482,15.9559,15.871,15.9482,231200.0
2009-06-26 09:55:00,20.63,20.69,20.55,20.55,224500.0,15.9251,15.9714,15.8633,15.8633,224500.0
2009-06-26 10:00:00,20.56,20.67,20.54,20.61,250700.0,15.871,15.9559,15.8556,15.9096,250700.0
2009-06-26 10:05:00,20.61,20.64,20.54,20.57,252600.0,15.9096,15.9328,15.8556,15.8787,252600.0
2009-06-26 10:10:00,20.58,20.61,20.5,20.55,166000.0,15.8865,15.9096,15.8247,15.8633,166000.0
2009-06-26 10:15:00,20.54,20.61,20.53,20.59,133500.0,15.8556,15.9096,15.8479,15.8942,133500.0
2009-06-26 10:20:00,20.59,20.66,20.57,20.65,175400.0,15.8942,15.9482,15.8787,15.9405,175400.0
2009-06-26 10:25:00,20.65,20.77,20.61,20.75,283800.0,15.9405,16.0331,15.9096,16.0177,283800.0
2009-06-26 10:30:00,20.75,20.83,20.74,20.8,125800.0,16.0177,16.0794,16.01,16.0563,125800.0
2009-06-26 10:35:00,20.8,20.83,20.68,20.68,177000.0,16.0563,16.0794,15.9637,15.9637,177000.0
2009-06-26 10:40:00,20.68,20.71,20.58,20.6,157100.0,15.9637,15.9868,15.8865,15.9019,157100.0
2009-06-26 10:45:00,20.6,20.64,20.55,20.64,122900.0,15.9019,15.9328,15.8633,15.9328,122900.0
2009-06-26 10:50:00,20.64,20.65,20.58,20.6,81100.0,15.9328,15.9405,15.8865,15.9019,81100.0
2009-06-26 10:55:00,20.6,20.69,20.6,20.66,88300.0,15.9019,15.9714,15.9019,15.9482,88300.0
2009-06-26 11:00:00,20.65,20.65,20.56,20.58,238800.0,15.9405,15.9405,15.871,15.8865,238800.0
2009-06-26 11:05:00,20.58,20.67,20.58,20.64,150800.0,15.8865,15.9559,15.8865,15.9328,150800.0
2009-06-26 11:10:00,20.64,20.68,20.63,20.67,109700.0,15.9328,15.9637,15.9251,15.9559,109700.0
2009-06-26 11:15:00,20.67,20.7,20.65,20.7,85200.0,15.9559,15.9791,15.9405,15.9791,85200.0
2009-06-26 11:20:00,20.7,20.72,20.69,20.71,97600.0,15.9791,15.9945,15.9714,15.9868,97600.0
2009-06-26 11:25:00,20.71,20.79,20.7,20.77,153200.0,15.9868,16.0486,15.9791,16.0331,153200.0
2009-06-26 11:30:00,20.77,20.81,20.75,20.76,100400.0,16.0331,16.064,16.0177,16.0254,100400.0
2009-06-26 11:35:00,20.76,20.77,20.7,20.72,119800.0,16.0254,16.0331,15.9791,15.9945,119800.0
2009-06-26 11:40:00,20.71,20.74,20.68,20.7,73900.0,15.9868,16.01,15.9637,15.9791,73900.0
2009-06-26 11:45:00,20.7,20.71,20.67,20.68,73900.0,15.9791,15.9868,15.9559,15.9637,73900.0
2009-06-26 11:50:00,20.69,20.75,20.68,20.75,62700.0,15.9714,16.0177,15.9637,16.0177,62700.0
2009-06-26 11:55:00,20.75,20.78,20.75,20.76,87700.0,16.0177,16.0408,16.0177,16.0254,87700.0
2009-06-26 12:00:00,20.76,20.85,20.75,20.83,102400.0,16.0254,16.0949,16.0177,16.0794,102400.0
2009-06-26 12:05:00,20.84,20.88,20.82,20.82,264000.0,16.0872,16.118,16.0717,16.0717,264000.0
2009-06-26 12:10:00,20.82,20.83,20.78,20.8,52900.0,16.0717,16.0794,16.0408,16.0563,52900.0
2009-06-26 12:15:00,20.8,20.81,20.75,20.76,62000.0,16.0563,16.064,16.0177,16.0254,62000.0
2009-06-26 12:20:00,20.76,20.77,20.72,20.73,112300.0,16.0254,16.0331,15.9945,16.0023,112300.0
2009-06-26 12:25:00,20.77,20.77,20.72,20.76,93100.0,16.0331,16.0331,15.9945,16.0254,93100.0
2009-06-26 12:30:00,20.76,20.85,20.75,20.84,146700.0,16.0254,16.0949,16.0177,16.0872,146700.0
2009-06-26 12:35:00,20.84,20.86,20.83,20.85,67600.0,16.0872,16.1026,16.0794,16.0949,67600.0
2009-06-26 12:40:00,20.85,20.89,20.85,20.89,75200.0,16.0949,16.1258,16.0949,16.1258,75200.0
2009-06-26 12:45:00,20.89,21.0,20.88,20.99,171300.0,16.1258,16.2107,16.118,16.203,171300.0
2009-06-26 12:50:00,20.99,21.01,20.95,20.95,98100.0,16.203,16.2184,16.1721,16.1721,98100.0
2009-06-26 12:55:00,20.96,20.97,20.92,20.93,47500.0,16.1798,16.1875,16.1489,16.1566,47500.0
2009-06-26 13:00:00,20.92,20.93,20.85,20.85,58000.0,16.1489,16.1566,16.0949,16.0949,58000.0
2009-06-26 13:05:00,20.84,20.86,20.84,20.86,88800.0,16.0872,16.1026,16.0872,16.1026,88800.0
2009-06-26 13:10:00,20.85,20.86,20.84,20.86,25600.0,16.0949,16.1026,16.0872,16.1026,25600.0
2009-06-26 13:15:00,20.85,20.9,20.85,20.9,46400.0,16.0949,16.1335,16.0949,16.1335,46400.0
2009-06-26 13:20:00,20.89,20.92,20.87,20.92,77900.0,16.1258,16.1489,16.1103,16.1489,77900.0
2009-06-26 13:25:00,20.91,20.93,20.89,20.9,60600.0,16.1412,16.1566,16.1258,16.1335,60600.0
2009-06-26 13:30:00,20.89,20.9,20.82,20.84,108400.0,16.1258,16.1335,16.0717,16.0872,108400.0
2009-06-26 13:35:00,20.85,20.85,20.81,20.85,82500.0,16.0949,16.0949,16.064,16.0949,82500.0
2009-06-26 13:40:00,20.85,20.88,20.81,20.88,81500.0,16.0949,16.118,16.064,16.118,81500.0
2009-06-26 13:45:00,20.88,20.88,20.82,20.83,30100.0,16.118,16.118,16.0717,16.0794,30100.0
2009-06-26 13:50:00,20.83,20.88,20.83,20.88,37900.0,16.0794,16.118,16.0794,16.118,37900.0
2009-06-26 13:55:00,20.88,20.91,20.83,20.86,72900.0,16.118,16.1412,16.0794,16.1026,72900.0
2009-06-26 14:00:00,20.85,20.86,20.78,20.84,97300.0,16.0949,16.1026,16.0408,16.0872,97300.0
2009-06-26 14:05:00,20.84,20.9,20.84,20.89,116500.0,16.0872,16.1335,16.0872,16.1258,116500.0
2009-06-26 14:10:00,20.88,20.94,20.88,20.93,46800.0,16.118,16.1644,16.118,16.1566,46800.0
2009-06-26 14:15:00,20.92,20.93,20.89,20.92,60300.0,16.1489,16.1566,16.1258,16.1489,60300.0
2009-06-26 14:20:00,20.92,20.92,20.88,20.88,36600.0,16.1489,16.1489,16.118,16.118,36600.0
2009-06-26 14:25:00,20.88,20.95,20.87,20.93,168400.0,16.118,16.1721,16.1103,16.1566,168400.0
2009-06-26 14:30:00,20.93,20.98,20.93,20.97,199300.0,16.1566,16.1952,16.1566,16.1875,199300.0
2009-06-26 14:35:00,20.98,21.0,20.91,20.92,177400.0,16.1952,16.2107,16.1412,16.1489,177400.0
2009-06-26 14:40:00,20.91,20.92,20.89,20.89,105200.0,16.1412,16.1489,16.1258,16.1258,105200.0
2009-06-26 14:45:00,20.9,20.91,20.86,20.87,79400.0,16.1335,16.1412,16.1026,16.1103,79400.0
2009-06-26 14:50:00,20.86,20.91,20.86,20.91,46600.0,16.1026,16.1412,16.1026,16.1412,46600.0
2009-06-26 14:55:00,20.91,21.03,20.9,21.03,379600.0,16.1412,16.2338,16.1335,16.2338,379600.0
2009-06-26 15:00:00,21.02,21.07,21.02,21.06,220500.0,16.2261,16.2647,16.2261,16.257,220500.0
2009-06-26 15:05:00,21.05,21.06,21.0,21.03,104800.0,16.2493,16.257,16.2107,16.2338,104800.0
2009-06-26 15:10:00,21.03,21.06,21.02,21.06,145300.0,16.2338,16.257,16.2261,16.257,145300.0
2009-06-26 15:15:00,21.06,21.07,21.04,21.06,161500.0,16.257,16.2647,16.2416,16.257,161500.0
2009-06-26 15:20:00,21.06,21.08,21.02,21.02,154200.0,16.257,16.2724,16.2261,16.2261,154200.0
2009-06-26 15:25:00,21.02,21.04,21.02,21.03,67600.0,16.2261,16.2416,16.2261,16.2338,67600.0
2009-06-26 15:30:00,21.04,21.05,20.98,20.98,126300.0,16.2416,16.2493,16.1952,16.1952,126300.0
2009-06-26 15:35:00,20.99,20.99,20.96,20.97,129300.0,16.203,16.203,16.1798,16.1875,129300.0
2009-06-26 15:40:00,20.97,21.09,20.94,21.08,411900.0,16.1875,16.2801,16.1644,16.2724,411900.0
2009-06-26 15:45:00,21.09,21.09,21.01,21.02,366700.0,16.2801,16.2801,16.2184,16.2261,366700.0
2009-06-26 15:50:00,21.03,21.03,20.89,20.89,395200.0,16.2338,16.2338,16.1258,16.1258,395200.0
2009-06-26 15:55:00,20.89,20.92,20.85,20.91,880700.0,16.1258,16.1489,16.0949,16.1412,880700.0
2009-06-29 09:30:00,21.3,21.34,21.07,21.12,192400.0,16.4423,16.4731,16.2647,16.3033,192400.0
2009-06-29 09:35:00,21.14,21.18,21.06,21.15,295600.0,16.3187,16.3496,16.257,16.3265,295600.0
2009-06-29 09:40:00,21.15,21.2,21.09,21.19,367300.0,16.3265,16.3651,16.2801,16.3573,367300.0
2009-06-29 09:45:00,21.19,21.25,21.1,21.1,191300.0,16.3573,16.4037,16.2879,16.2879,191300.0
2009-06-29 09:50:00,21.1,21.1,20.91,20.97,184200.0,16.2879,16.2879,16.1412,16.1875,184200.0
2009-06-29 09:55:00,20.98,21.03,20.96,21.01,111800.0,16.1952,16.2338,16.1798,16.2184,111800.0
2009-06-29 10:00:00,21.01,21.12,20.99,21.07,126600.0,16.2184,16.3033,16.203,16.2647,126600.0
2009-06-29 10:05:00,21.07,21.08,20.98,21.06,83600.0,16.2647,16.2724,16.1952,16.257,83600.0
2009-06-29 10:10:00,21.06,21.16,21.05,21.15,218800.0,16.257,16.3342,16.2493,16.3265,218800.0
2009-06-29 10:15:00,21.15,21.18,21.1,21.18,142500.0,16.3265,16.3496,16.2879,16.3496,142500.0
2009-06-29 10:20:00,21.18,21.23,21.16,21.23,115100.0,16.3496,16.3882,16.3342,16.3882,115100.0
2009-06-29 10:25:00,21.22,21.38,21.22,21.36,300900.0,16.3805,16.504,16.3805,16.4886,300900.0
2009-06-29 10:30:00,21.35,21.39,21.34,21.37,125600.0,16.4809,16.5117,16.4731,16.4963,125600.0
2009-06-29 10:35:00,21.36,21.36,21.31,21.34,223200.0,16.4886,16.4886,16.45,16.4731,223200.0
2009-06-29 10:40:00,21.34,21.35,21.32,21.34,124300.0,16.4731,16.4809,16.4577,16.4731,124300.0
2009-06-29 10:45:00,21.33,21.4,21.31,21.34,186700.0,16.4654,16.5194,16.45,16.4731,186700.0
2009-06-29 10:50:00,21.34,21.38,21.27,21.28,149600.0,16.4731,16.504,16.4191,16.4268,149600.0
2009-06-29 10:55:00,21.29,21.34,21.29,21.32,86700.0,16.4345,16.4731,16.4345,16.4577,86700.0
2009-06-29 11:00:00,21.31,21.32,21.22,21.23,125800.0,16.45,16.4577,16.3805,16.3882,125800.0
2009-06-29 11:05:00,21.22,21.23,21.14,21.15,169200.0,16.3805,16.3882,16.3187,16.3265,169200.0
2009-06-29 11:10:00,21.14,21.17,21.13,21.16,51800.0,16.3187,16.3419,16.311,16.3342,51800.0
2009-06-29 11:15:00,21.17,21.17,21.06,21.06,83300.0,16.3419,16.3419,16.257,16.257,83300.0
2009-06-29 11:20:00,21.06,21.1,21.05,21.1,54600.0,16.257,16.2879,16.2493,16.2879,54600.0
2009-06-29 11:25:00,21.1,21.13,21.09,21.11,80800.0,16.2879,16.311,16.2801,16.2956,80800.0
2009-06-29 11:30:00,21.12,21.16,21.12,21.13,81500.0,16.3033,16.3342,16.3033,16.311,81500.0
2009-06-29 11:35:00,21.14,21.14,21.06,21.07,55200.0,16.3187,16.3187,16.257,16.2647,55200.0
2009-06-29 11:40:00,21.06,21.08,21.03,21.06,65400.0,16.257,16.2724,16.2338,16.257,65400.0
2009-06-29 11:45:00,21.07,21.12,21.06,21.09,66200.0,16.2647,16.3033,16.257,16.2801,66200.0
2009-06-29 11:50:00,21.09,21.09,21.06,21.08,50400.0,16.2801,16.2801,16.257,16.2724,50400.0
2009-06-29 11:55:00,21.07,21.08,21.03,21.05,163800.0,16.2647,16.2724,16.2338,16.2493,163800.0
2009-06-29 12:00:00,21.05,21.05,20.97,21.0,132600.0,16.2493,16.2493,16.1875,16.2107,132600.0
2009-06-29 12:05:00,21.0,21.02,20.94,20.94,70600.0,16.2107,16.2261,16.1644,16.1644,70600.0
2009-06-29 12:10:00,20.95,20.95,20.92,20.92,98100.0,16.1721,16.1721,16.1489,16.1489,98100.0
2009-06-29 12:15:00,20.92,20.94,20.92,20.92,85600.0,16.1489,16.1644,16.1489,16.1489,85600.0
2009-06-29 12:20:00,20.93,20.93,20.86,20.86,117100.0,16.1566,16.1566,16.1026,16.1026,117100.0
2009-06-29 12:25:00,20.86,20.9,20.86,20.89,58400.0,16.1026,16.1335,16.1026,16.1258,58400.0
2009-06-29 12:30:00,20.89,20.91,20.88,20.91,160300.0,16.1258,16.1412,16.118,16.1412,160300.0
2009-06-29 12:35:00,20.91,20.91,20.85,20.88,117500.0,16.1412,16.1412,16.0949,16.118,117500.0
2009-06-29 12:40:00,20.87,20.89,20.83,20.83,78300.0,16.1103,16.1258,16.0794,16.0794,78300.0
2009-06-29 12:45:00,20.83,20.86,20.81,20.86,109400.0,16.0794,16.1026,16.064,16.1026,109400.0
2009-06-29 12:50:00,20.86,20.88,20.83,20.86,131600.0,16.1026,16.118,16.0794,16.1026,131600.0
2009-06-29 12:55:00,20.86,20.92,20.86,20.89,136400.0,16.1026,16.1489,16.1026,16.1258,136400.0
2009-06-29 13:00:00,20.89,20.95,20.89,20.94,71200.0,16.1258,16.1721,16.1258,16.1644,71200.0
2009-06-29 13:05:00,20.94,20.95,20.91,20.93,53400.0,16.1644,16.1721,16.1412,16.1566,53400.0
2009-06-29 13:10:00,20.92,21.04,20.92,21.03,116300.0,16.1489,16.2416,16.1489,16.2338,116300.0
2009-06-29 13:15:00,21.03,21.05,20.99,20.99,52800.0,16.2338,16.2493,16.203,16.203,52800.0
2009-06-29 13:20:00,20.99,21.0,20.96,20.98,82700.0,16.203,16.2107,16.1798,16.1952,82700.0
2009-06-29 13:25:00,20.99,20.99,20.92,20.94,65600.0,16.203,16.203,16.1489,16.1644,65600.0
2009-06-29 13:30:00,20.93,20.98,20.93,20.96,67700.0,16.1566,16.1952,16.1566,16.1798,67700.0
2009-06-29 13:35:00,20.95,20.99,20.94,20.98,67500.0,16.1721,16.203,16.1644,16.1952,67500.0
2009-06-29 13:40:00,20.97,20.99,20.95,20.99,67000.0,16.1875,16.203,16.1721,16.203,67000.0
2009-06-29 13:45:00,20.99,20.99,20.94,20.96,48200.0,16.203,16.203,16.1644,16.1798,48200.0
2009-06-29 13:50:00,20.96,21.02,20.95,21.02,56000.0,16.1798,16.2261,16.1721,16.2261,56000.0
2009-06-29 13:55:00,21.01,21.08,21.01,21.02,124800.0,16.2184,16.2724,16.2184,16.2261,124800.0
2009-06-29 14:00:00,21.02,21.03,20.93,20.94,86100.0,16.2261,16.2338,16.1566,16.1644,86100.0
2009-06-29 14:05:00,20.93,20.94,20.92,20.92,20300.0,16.1566,16.1644,16.1489,16.1489,20300.0
2009-06-29 14:10:00,20.92,20.95,20.92,20.94,61400.0,16.1489,16.1721,16.1489,16.1644,61400.0
2009-06-29 14:15:00,20.93,20.95,20.92,20.92,54300.0,16.1566,16.1721,16.1489,16.1489,54300.0
2009-06-29 14:20:00,20.93,20.93,20.85,20.86,69800.0,16.1566,16.1566,16.0949,16.1026,69800.0
2009-06-29 14:25:00,20.87,20.87,20.85,20.86,22600.0,16.1103,16.1103,16.0949,16.1026,22600.0
2009-06-29 14:30:00,20.85,20.89,20.85,20.89,55700.0,16.0949,16.1258,16.0949,16.1258,55700.0
2009-06-29 14:35:00,20.89,20.91,20.88,20.89,63900.0,16.1258,16.1412,16.118,16.1258,63900.0
2009-06-29 14:40:00,20.88,20.92,20.87,20.91,52900.0,16.118,16.1489,16.1103,16.1412,52900.0
2009-06-29 14:45:00,20.91,20.92,20.89,20.89,32600.0,16.1412,16.1489,16.1258,16.1258,32600.0
2009-06-29 14:50:00,20.9,20.91,20.87,20.91,36000.0,16.1335,16.1412,16.1103,16.1412,36000.0
2009-06-29 14:55:00,20.9,20.95,20.9,20.94,70200.0,16.1335,16.1721,16.1335,16.1644,70200.0
2009-06-29 15:00:00,20.94,20.95,20.91,20.91,46500.0,16.1644,16.1721,16.1412,16.1412,46500.0
2009-06-29 15:05:00,20.92,20.97,20.92,20.93,113800.0,16.1489,16.1875,16.1489,16.1566,113800.0
2009-06-29 15:10:00,20.93,20.98,20.93,20.97,71500.0,16.1566,16.1952,16.1566,16.1875,71500.0
2009-06-29 15:15:00,20.97,21.0,20.97,20.97,105800.0,16.1875,16.2107,16.1875,16.1875,105800.0
2009-06-29 15:20:00,20.96,20.99,20.95,20.95,148900.0,16.1798,16.203,16.1721,16.1721,148900.0
2009-06-29 15:25:00,20.95,20.96,20.93,20.94,69600.0,16.1721,16.1798,16.1566,16.1644,69600.0
2009-06-29 15:30:00,20.93,20.95,20.86,20.87,194000.0,16.1566,16.1721,16.1026,16.1103,194000.0
2009-06-29 15:35:00,20.87,20.88,20.81,20.81,159100.0,16.1103,16.118,16.064,16.064,159100.0
2009-06-29 15:40:00,20.81,20.95,20.81,20.95,259200.0,16.064,16.1721,16.064,16.1721,259200.0
2009-06-29 15:45:00,20.95,20.96,20.88,20.88,206800.0,16.1721,16.1798,16.118,16.118,206800.0
2009-06-29 15:50:00,20.89,20.99,20.86,20.98,405200.0,16.1258,16.203,16.1026,16.1952,405200.0
2009-06-29 15:55:00,20.97,21.0,20.95,20.95,462400.0,16.1875,16.2107,16.1721,16.1721,462400.0
2009-06-30 09:30:00,20.97,21.24,20.79,21.15,150900.0,16.1875,16.3959,16.0486,16.3265,150900.0
2009-06-30 09:35:00,21.15,21.26,21.1,21.15,213400.0,16.3265,16.4114,16.2879,16.3265,213400.0
2009-06-30 09:40:00,21.14,21.27,21.12,21.25,138600.0,16.3187,16.4191,16.3033,16.4037,138600.0
2009-06-30 09:45:00,21.26,21.28,21.14,21.2,132900.0,16.4114,16.4268,16.3187,16.3651,132900.0
2009-06-30 09:50:00,21.2,21.21,21.11,21.19,119700.0,16.3651,16.3728,16.2956,16.3573,119700.0
2009-06-30 09:55:00,21.19,21.2,21.12,21.13,175100.0,16.3573,16.3651,16.3033,16.311,175100.0
2009-06-30 10:00:00,21.13,21.14,20.96,21.04,350800.0,16.311,16.3187,16.1798,16.2416,350800.0
2009-06-30 10:05:00,21.03,21.03,20.84,20.99,265800.0,16.2338,16.2338,16.0872,16.203,265800.0
2009-06-30 10:10:00,20.99,20.99,20.87,20.87,189700.0,16.203,16.203,16.1103,16.1103,189700.0
2009-06-30 10:15:00,20.88,20.88,20.76,20.77,337800.0,16.118,16.118,16.0254,16.0331,337800.0
2009-06-30 10:20:00,20.76,20.8,20.67,20.77,360200.0,16.0254,16.0563,15.9559,16.0331,360200.0
2009-06-30 10:25:00,20.77,20.85,20.75,20.85,224700.0,16.0331,16.0949,16.0177,16.0949,224700.0
2009-06-30 10:30:00,20.84,20.85,20.66,20.73,272100.0,16.0872,16.0949,15.9482,16.0023,272100.0
2009-06-30 10:35:00,20.73,20.76,20.6,20.62,217900.0,16.0023,16.0254,15.9019,15.9173,217900.0
2009-06-30 10:40:00,20.62,20.68,20.61,20.66,292800.0,15.9173,15.9637,15.9096,15.9482,292800.0
2009-06-30 10:45:00,20.65,20.78,20.63,20.75,199900.0,15.9405,16.0408,15.9251,16.0177,199900.0
2009-06-30 10:50:00,20.76,20.76,20.66,20.68,165200.0,16.0254,16.0254,15.9482,15.9637,165200.0
2009-06-30 10:55:00,20.67,20.71,20.63,20.7,138300.0,15.9559,15.9868,15.9251,15.9791,138300.0
2009-06-30 11:00:00,20.7,20.72,20.64,20.66,157500.0,15.9791,15.9945,15.9328,15.9482,157500.0
2009-06-30 11:05:00,20.65,20.66,20.52,20.53,285100.0,15.9405,15.9482,15.8401,15.8479,285100.0
2009-06-30 11:10:00,20.52,20.56,20.5,20.55,165900.0,15.8401,15.871,15.8247,15.8633,165900.0
2009-06-30 11:15:00,20.54,20.61,20.51,20.61,111200.0,15.8556,15.9096,15.8324,15.9096,111200.0
2009-06-30 11:20:00,20.61,20.61,20.56,20.61,65800.0,15.9096,15.9096,15.871,15.9096,65800.0
2009-06-30 11:25:00,20.61,20.65,20.56,20.56,171800.0,15.9096,15.9405,15.871,15.871,171800.0
2009-06-30 11:30:00,20.56,20.57,20.52,20.57,154500.0,15.871,15.8787,15.8401,15.8787,154500.0
2009-06-30 11:35:00,20.56,20.57,20.47,20.5,213900.0,15.871,15.8787,15.8015,15.8247,213900.0
2009-06-30 11:40:00,20.49,20.56,20.49,20.54,103100.0,15.817,15.871,15.817,15.8556,103100.0
2009-06-30 11:45:00,20.54,20.59,20.53,20.58,122200.0,15.8556,15.8942,15.8479,15.8865,122200.0
2009-06-30 11:50:00,20.59,20.63,20.57,20.62,274600.0,15.8942,15.9251,15.8787,15.9173,274600.0
2009-06-30 11:55:00,20.61,20.62,20.58,20.59,116500.0,15.9096,15.9173,15.8865,15.8942,116500.0
2009-06-30 12:00:00,20.59,20.6,20.57,20.6,88700.0,15.8942,15.9019,15.8787,15.9019,88700.0
2009-06-30 12:05:00,20.6,20.67,20.59,20.67,69100.0,15.9019,15.9559,15.8942,15.9559,69100.0
2009-06-30 12:10:00,20.67,20.73,20.66,20.7,129000.0,15.9559,16.0023,15.9482,15.9791,129000.0
2009-06-30 12:15:00,20.71,20.71,20.68,20.68,65900.0,15.9868,15.9868,15.9637,15.9637,65900.0
2009-06-30 12:20:00,20.68,20.69,20.62,20.62,41000.0,15.9637,15.9714,15.9173,15.9173,41000.0
2009-06-30 12:25:00,20.62,20.72,20.62,20.72,120600.0,15.9173,15.9945,15.9173,15.9945,120600.0
2009-06-30 12:30:00,20.71,20.77,20.71,20.76,168300.0,15.9868,16.0331,15.9868,16.0254,168300.0
2009-06-30 12:35:00,20.76,20.78,20.75,20.77,117100.0,16.0254,16.0408,16.0177,16.0331,117100.0
2009-06-30 12:40:00,20.77,20.79,20.76,20.77,108600.0,16.0331,16.0486,16.0254,16.0331,108600.0
2009-06-30 12:45:00,20.77,20.81,20.77,20.78,96500.0,16.0331,16.064,16.0331,16.0408,96500.0
2009-06-30 12:50:00,20.78,20.82,20.78,20.81,59200.0,16.0408,16.0717,16.0408,16.064,59200.0
2009-06-30 12:55:00,20.81,20.85,20.81,20.83,77000.0,16.064,16.0949,16.064,16.0794,77000.0
2009-06-30 13:00:00,20.83,20.85,20.81,20.82,247900.0,16.0794,16.0949,16.064,16.0717,247900.0
2009-06-30 13:05:00,20.82,20.82,20.78,20.81,138700.0,16.0717,16.0717,16.0408,16.064,138700.0
2009-06-30 13:10:00,20.82,20.82,20.77,20.78,157400.0,16.0717,16.0717,16.0331,16.0408,157400.0
2009-06-30 13:15:00,20.78,20.79,20.76,20.77,126400.0,16.0408,16.0486,16.0254,16.0331,126400.0
2009-06-30 13:20:00,20.77,20.8,20.75,20.79,289400.0,16.0331,16.0563,16.0177,16.0486,289400.0
2009-06-30 13:25:00,20.79,20.8,20.77,20.77,50300.0,16.0486,16.0563,16.0331,16.0331,50300.0
2009-06-30 13:30:00,20.77,20.78,20.76,20.77,194800.0,16.0331,16.0408,16.0254,16.0331,194800.0
2009-06-30 13:35:00,20.77,20.78,20.74,20.76,79700.0,16.0331,16.0408,16.01,16.0254,79700.0
2009-06-30 13:40:00,20.75,20.8,20.75,20.8,123200.0,16.0177,16.0563,16.0177,16.0563,123200.0
2009-06-30 13:45:00,20.79,20.84,20.78,20.79,336300.0,16.0486,16.0872,16.0408,16.0486,336300.0
2009-06-30 13:50:00,20.78,20.78,20.71,20.71,136600.0,16.0408,16.0408,15.9868,15.9868,136600.0
2009-06-30 13:55:00,20.71,20.73,20.7,20.71,175900.0,15.9868,16.0023,15.9791,15.9868,175900.0
2009-06-30 14:00:00,20.71,20.76,20.71,20.73,132400.0,15.9868,16.0254,15.9868,16.0023,132400.0
2009-06-30 14:05:00,20.73,20.77,20.73,20.74,220400.0,16.0023,16.0331,16.0023,16.01,220400.0
2009-06-30 14:10:00,20.75,20.76,20.73,20.73,120900.0,16.0177,16.0254,16.0023,16.0023,120900.0
2009-06-30 14:15:00,20.74,20.75,20.72,20.73,104400.0,16.01,16.0177,15.9945,16.0023,104400.0
2009-06-30 14:20:00,20.73,20.76,20.73,20.76,133200.0,16.0023,16.0254,16.0023,16.0254,133200.0
2009-06-30 14:25:00,20.76,20.77,20.73,20.73,75100.0,16.0254,16.0331,16.0023,16.0023,75100.0
2009-06-30 14:30:00,20.74,20.74,20.71,20.72,249900.0,16.01,16.01,15.9868,15.9945,249900.0
2009-06-30 14:35:00,20.72,20.77,20.71,20.76,128900.0,15.9945,16.0331,15.9868,16.0254,128900.0
2009-06-30 14:40:00,20.77,20.84,20.76,20.8,155700.0,16.0331,16.0872,16.0254,16.0563,155700.0
2009-06-30 14:45:00,20.8,20.83,20.75,20.76,171400.0,16.0563,16.0794,16.0177,16.0254,171400.0
2009-06-30 14:50:00,20.75,20.79,20.75,20.79,120800.0,16.0177,16.0486,16.0177,16.0486,120800.0
2009-06-30 14:55:00,20.78,20.79,20.78,20.79,157300.0,16.0408,16.0486,16.0408,16.0486,157300.0
2009-06-30 15:00:00,20.79,20.79,20.73,20.73,201900.0,16.0486,16.0486,16.0023,16.0023,201900.0
2009-06-30 15:05:00,20.74,20.74,20.72,20.72,129100.0,16.01,16.01,15.9945,15.9945,129100.0
2009-06-30 15:10:00,20.73,20.75,20.72,20.75,216700.0,16.0023,16.0177,15.9945,16.0177,216700.0
2009-06-30 15:15:00,20.74,20.75,20.68,20.68,126000.0,16.01,16.0177,15.9637,15.9637,126000.0
2009-06-30 15:20:00,20.68,20.72,20.68,20.7,214200.0,15.9637,15.9945,15.9637,15.9791,214200.0
2009-06-30 15:25:00,20.7,20.71,20.66,20.67,210200.0,15.9791,15.9868,15.9482,15.9559,210200.0
2009-06-30 15:30:00,20.67,20.74,20.66,20.74,276500.0,15.9559,16.01,15.9482,16.01,276500.0
2009-06-30 15:35:00,20.74,20.78,20.73,20.77,316700.0,16.01,16.0408,16.0023,16.0331,316700.0
2009-06-30 15:40:00,20.77,20.79,20.77,20.79,231800.0,16.0331,16.0486,16.0331,16.0486,231800.0
2009-06-30 15:45:00,20.79,20.8,20.76,20.76,268300.0,16.0486,16.0563,16.0254,16.0254,268300.0
2009-06-30 15:50:00,20.76,20.77,20.67,20.67,505700.0,16.0254,16.0331,15.9559,15.9559,505700.0
2009-06-30 15:55:00,20.67,20.72,20.64,20.7,782400.0,15.9559,15.9945,15.9328,15.9791,782400.0
2009-07-01 09:30:00,21.05,21.37,20.93,21.05,352600.0,16.2493,16.4963,16.1566,16.2493,352600.0
2009-07-01 09:35:00,21.05,21.25,21.03,21.23,356500.0,16.2493,16.4037,16.2338,16.3882,356500.0
2009-07-01 09:40:00,21.23,21.26,21.07,21.1,459800.0,16.3882,16.4114,16.2647,16.2879,459800.0
2009-07-01 09:45:00,21.1,21.16,21.07,21.11,305500.0,16.2879,16.3342,16.2647,16.2956,305500.0
2009-07-01 09:50:00,21.12,21.17,21.07,21.07,163700.0,16.3033,16.3419,16.2647,16.2647,163700.0
2009-07-01 09:55:00,21.08,21.16,21.07,21.13,164700.0,16.2724,16.3342,16.2647,16.311,164700.0
2009-07-01 10:00:00,21.14,21.16,21.03,21.12,353400.0,16.3187,16.3342,16.2338,16.3033,353400.0
2009-07-01 10:05:00,21.12,21.17,21.08,21.14,364400.0,16.3033,16.3419,16.2724,16.3187,364400.0
2009-07-01 10:10:00,21.14,21.17,21.1,21.13,167900.0,16.3187,16.3419,16.2879,16.311,167900.0
2009-07-01 10:15:00,21.14,21.24,21.13,21.21,242700.0,16.3187,16.3959,16.311,16.3728,242700.0
2009-07-01 10:20:00,21.2,21.24,21.13,21.14,274300.0,16.3651,16.3959,16.311,16.3187,274300.0
2009-07-01 10:25:00,21.14,21.2,21.12,21.14,223600.0,16.3187,16.3651,16.3033,16.3187,223600.0
2009-07-01 10:30:00,21.14,21.14,21.07,21.13,293000.0,16.3187,16.3187,16.2647,16.311,293000.0
2009-07-01 10:35:00,21.13,21.17,21.06,21.07,210600.0,16.311,16.3419,16.257,16.2647,210600.0
2009-07-01 10:40:00,21.07,21.1,21.02,21.03,126100.0,16.2647,16.2879,16.2261,16.2338,126100.0
2009-07-01 10:45:00,21.03,21.09,21.02,21.04,150500.0,16.2338,16.2801,16.2261,16.2416,150500.0
2009-07-01 10:50:00,21.04,21.07,21.02,21.04,85100.0,16.2416,16.2647,16.2261,16.2416,85100.0
2009-07-01 10:55:00,21.03,21.06,20.99,21.0,133700.0,16.2338,16.257,16.203,16.2107,133700.0
2009-07-01 11:00:00,21.0,21.04,20.99,21.0,159200.0,16.2107,16.2416,16.203,16.2107,159200.0
2009-07-01 11:05:00,21.0,21.03,20.97,21.01,108000.0,16.2107,16.2338,16.1875,16.2184,108000.0
2009-07-01 11:10:00,21.01,21.01,20.97,20.99,38700.0,16.2184,16.2184,16.1875,16.203,38700.0
2009-07-01 11:15:00,20.98,21.01,20.96,20.97,72700.0,16.1952,16.2184,16.1798,16.1875,72700.0
2009-07-01 11:20:00,20.97,20.97,20.87,20.88,160800.0,16.1875,16.1875,16.1103,16.118,160800.0
2009-07-01 11:25:00,20.87,20.92,20.84,20.84,131000.0,16.1103,16.1489,16.0872,16.0872,131000.0
2009-07-01 11:30:00,20.84,20.89,20.84,20.85,105300.0,16.0872,16.1258,16.0872,16.0949,105300.0
2009-07-01 11:35:00,20.86,20.88,20.84,20.85,102900.0,16.1026,16.118,16.0872,16.0949,102900.0
2009-07-01 11:40:00,20.85,20.85,20.79,20.81,162800.0,16.0949,16.0949,16.0486,16.064,162800.0
2009-07-01 11:45:00,20.81,20.81,20.75,20.8,169200.0,16.064,16.064,16.0177,16.0563,169200.0
2009-07-01 11:50:00,20.8,20.83,20.79,20.81,74500.0,16.0563,16.0794,16.0486,16.064,74500.0
2009-07-01 11:55:00,20.81,20.83,20.8,20.81,74800.0,16.064,16.0794,16.0563,16.064,74800.0
2009-07-01 12:00:00,20.82,20.94,20.81,20.94,132700.0,16.0717,16.1644,16.064,16.1644,132700.0
2009-07-01 12:05:00,20.95,20.97,20.92,20.95,117700.0,16.1721,16.1875,16.1489,16.1721,117700.0
2009-07-01 12:10:00,20.95,20.96,20.83,20.84,85100.0,16.1721,16.1798,16.0794,16.0872,85100.0
2009-07-01 12:15:00,20.85,20.85,20.79,20.84,82500.0,16.0949,16.0949,16.0486,16.0872,82500.0
2009-07-01 12:20:00,20.84,20.87,20.8,20.86,95700.0,16.0872,16.1103,16.0563,16.1026,95700.0
2009-07-01 12:25:00,20.87,20.89,20.86,20.86,65900.0,16.1103,16.1258,16.1026,16.1026,65900.0
2009-07-01 12:30:00,20.87,20.88,20.85,20.88,44800.0,16.1103,16.118,16.0949,16.118,44800.0
2009-07-01 12:35:00,20.87,20.87,20.86,20.87,52300.0,16.1103,16.1103,16.1026,16.1103,52300.0
2009-07-01 12:40:00,20.87,20.88,20.83,20.84,27500.0,16.1103,16.118,16.0794,16.0872,27500.0
2009-07-01 12:45:00,20.84,20.84,20.8,20.82,75500.0,16.0872,16.0872,16.0563,16.0717,75500.0
2009-07-01 12:50:00,20.81,20.82,20.81,20.81,60000.0,16.064,16.0717,16.064,16.064,60000.0
2009-07-01 12:55:00,20.81,20.82,20.72,20.72,103100.0,16.064,16.0717,15.9945,15.9945,103100.0
2009-07-01 13:00:00,20.73,20.84,20.72,20.84,136500.0,16.0023,16.0872,15.9945,16.0872,136500.0
2009-07-01 13:05:00,20.84,20.87,20.83,20.85,165200.0,16.0872,16.1103,16.0794,16.0949,165200.0
2009-07-01 13:10:00,20.86,20.89,20.85,20.89,43300.0,16.1026,16.1258,16.0949,16.1258,43300.0
2009-07-01 13:15:00,20.89,20.9,20.83,20.83,53200.0,16.1258,16.1335,16.0794,16.0794,53200.0
2009-07-01 13:20:00,20.83,20.87,20.83,20.86,53400.0,16.0794,16.1103,16.0794,16.1026,53400.0
2009-07-01 13:25:00,20.87,20.89,20.8,20.89,101500.0,16.1103,16.1258,16.0563,16.1258,101500.0
2009-07-01 13:30:00,20.89,20.89,20.81,20.82,38500.0,16.1258,16.1258,16.064,16.0717,38500.0
2009-07-01 13:35:00,20.81,20.87,20.8,20.87,70000.0,16.064,16.1103,16.0563,16.1103,70000.0
2009-07-01 13:40:00,20.87,20.88,20.85,20.85,159900.0,16.1103,16.118,16.0949,16.0949,159900.0
2009-07-01 13:45:00,20.85,20.86,20.83,20.85,140600.0,16.0949,16.1026,16.0794,16.0949,140600.0
2009-07-01 13:50:00,20.86,20.87,20.83,20.84,153200.0,16.1026,16.1103,16.0794,16.0872,153200.0
2009-07-01 13:55:00,20.83,20.89,20.83,20.89,184100.0,16.0794,16.1258,16.0794,16.1258,184100.0
2009-07-01 14:00:00,20.9,20.91,20.8,20.8,176700.0,16.1335,16.1412,16.0563,16.0563,176700.0
2009-07-01 14:05:00,20.8,20.82,20.75,20.75,176500.0,16.0563,16.0717,16.0177,16.0177,176500.0
2009-07-01 14:10:00,20.75,20.76,20.71,20.75,166600.0,16.0177,16.0254,15.9868,16.0177,166600.0
2009-07-01 14:15:00,20.75,20.75,20.7,20.73,56700.0,16.0177,16.0177,15.9791,16.0023,56700.0
2009-07-01 14:20:00,20.72,20.75,20.71,20.71,74100.0,15.9945,16.0177,15.9868,15.9868,74100.0
2009-07-01 14:25:00,20.71,20.77,20.71,20.76,60100.0,15.9868,16.0331,15.9868,16.0254,60100.0
2009-07-01 14:30:00,20.76,20.81,20.7,20.73,202700.0,16.0254,16.064,15.9791,16.0023,202700.0
2009-07-01 14:35:00,20.72,20.73,20.7,20.72,98800.0,15.9945,16.0023,15.9791,15.9945,98800.0
2009-07-01 14:40:00,20.72,20.77,20.72,20.77,125800.0,15.9945,16.0331,15.9945,16.0331,125800.0
2009-07-01 14:45:00,20.77,20.79,20.74,20.75,98600.0,16.0331,16.0486,16.01,16.0177,98600.0
2009-07-01 14:50:00,20.75,20.78,20.68,20.7,91900.0,16.0177,16.0408,15.9637,15.9791,91900.0
2009-07-01 14:55:00,20.7,20.73,20.69,20.73,93800.0,15.9791,16.0023,15.9714,16.0023,93800.0
2009-07-01 15:00:00,20.73,20.77,20.72,20.77,132800.0,16.0023,16.0331,15.9945,16.0331,132800.0
2009-07-01 15:05:00,20.76,20.78,20.75,20.75,61600.0,16.0254,16.0408,16.0177,16.0177,61600.0
2009-07-01 15:10:00,20.75,20.76,20.69,20.73,124100.0,16.0177,16.0254,15.9714,16.0023,124100.0
2009-07-01 15:15:00,20.72,20.74,20.68,20.72,91600.0,15.9945,16.01,15.9637,15.9945,91600.0
2009-07-01 15:20:00,20.72,20.75,20.71,20.71,84300.0,15.9945,16.0177,15.9868,15.9868,84300.0
2009-07-01 15:25:00,20.72,20.72,20.63,20.64,188100.0,15.9945,15.9945,15.9251,15.9328,188100.0
2009-07-01 15:30:00,20.64,20.68,20.62,20.68,140000.0,15.9328,15.9637,15.9173,15.9637,140000.0
2009-07-01 15:35:00,20.67,20.71,20.66,20.7,192200.0,15.9559,15.9868,15.9482,15.9791,192200.0
2009-07-01 15:40:00,20.7,20.76,20.64,20.69,343800.0,15.9791,16.0254,15.9328,15.9714,343800.0
2009-07-01 15:45:00,20.69,20.72,20.65,20.68,225300.0,15.9714,15.9945,15.9405,15.9637,225300.0
2009-07-01 15:50:00,20.68,20.72,20.66,20.69,361800.0,15.9637,15.9945,15.9482,15.9714,361800.0
2009-07-01 15:55:00,20.7,20.73,20.66,20.68,482300.0,15.9791,16.0023,15.9482,15.9637,482300.0
2009-07-02 09:30:00,20.34,20.34,20.0,20.02,426600.0,15.7012,15.7012,15.4387,15.4542,426600.0
2009-07-02 09:35:00,20.0,20.03,19.73,19.75,743300.0,15.4387,15.4619,15.2303,15.2458,743300.0
2009-07-02 09:40:00,19.76,19.81,19.7,19.75,488900.0,15.2535,15.2921,15.2072,15.2458,488900.0
2009-07-02 09:45:00,19.76,19.9,19.72,19.9,253800.0,15.2535,15.3615,15.2226,15.3615,253800.0
2009-07-02 09:50:00,19.9,19.92,19.63,19.64,503700.0,15.3615,15.377,15.1531,15.1608,503700.0
2009-07-02 09:55:00,19.65,19.79,19.64,19.74,374100.0,15.1686,15.2766,15.1608,15.238,374100.0
2009-07-02 10:00:00,19.75,19.84,19.75,19.83,431600.0,15.2458,15.3152,15.2458,15.3075,431600.0
2009-07-02 10:05:00,19.83,19.86,19.61,19.61,705000.0,15.3075,15.3307,15.1377,15.1377,705000.0
2009-07-02 10:10:00,19.62,19.63,19.52,19.62,421100.0,15.1454,15.1531,15.0682,15.1454,421100.0
2009-07-02 10:15:00,19.63,19.66,19.58,19.58,183500.0,15.1531,15.1763,15.1145,15.1145,183500.0
2009-07-02 10:20:00,19.59,19.61,19.5,19.51,282700.0,15.1222,15.1377,15.0528,15.0605,282700.0
2009-07-02 10:25:00,19.52,19.56,19.5,19.56,384800.0,15.0682,15.0991,15.0528,15.0991,384800.0
2009-07-02 10:30:00,19.56,19.67,19.55,19.67,327700.0,15.0991,15.184,15.0914,15.184,327700.0
2009-07-02 10:35:00,19.67,19.74,19.64,19.64,419900.0,15.184,15.238,15.1608,15.1608,419900.0
2009-07-02 10:40:00,19.65,19.74,19.64,19.74,219700.0,15.1686,15.238,15.1608,15.238,219700.0
2009-07-02 10:45:00,19.74,19.76,19.69,19.71,193100.0,15.238,15.2535,15.1994,15.2149,193100.0
2009-07-02 10:50:00,19.71,19.77,19.7,19.73,224800.0,15.2149,15.2612,15.2072,15.2303,224800.0
2009-07-02 10:55:00,19.73,19.76,19.65,19.66,284200.0,15.2303,15.2535,15.1686,15.1763,284200.0
2009-07-02 11:00:00,19.66,19.7,19.63,19.69,183800.0,15.1763,15.2072,15.1531,15.1994,183800.0
2009-07-02 11:05:00,19.7,19.8,19.69,19.79,332400.0,15.2072,15.2844,15.1994,15.2766,332400.0
2009-07-02 11:10:00,19.8,19.83,19.73,19.74,123200.0,15.2844,15.3075,15.2303,15.238,123200.0
2009-07-02 11:15:00,19.74,19.75,19.64,19.64,155400.0,15.238,15.2458,15.1608,15.1608,155400.0
2009-07-02 11:20:00,19.64,19.66,19.61,19.62,165900.0,15.1608,15.1763,15.1377,15.1454,165900.0
2009-07-02 11:25:00,19.63,19.64,19.57,19.58,192800.0,15.1531,15.1608,15.1068,15.1145,192800.0
2009-07-02 11:30:00,19.57,19.62,19.55,19.55,245900.0,15.1068,15.1454,15.0914,15.0914,245900.0
2009-07-02 11:35:00,19.55,19.58,19.53,19.57,103700.0,15.0914,15.1145,15.0759,15.1068,103700.0
2009-07-02 11:40:00,19.58,19.65,19.55,19.55,166100.0,15.1145,15.1686,15.0914,15.0914,166100.0
2009-07-02 11:45:00,19.56,19.56,19.52,19.55,214100.0,15.0991,15.0991,15.0682,15.0914,214100.0
2009-07-02 11:50:00,19.55,19.58,19.54,19.58,123000.0,15.0914,15.1145,15.0836,15.1145,123000.0
2009-07-02 11:55:00,19.57,19.58,19.57,19.58,24700.0,15.1068,15.1145,15.1068,15.1145,24700.0
2009-07-02 12:00:00,19.58,19.6,19.56,19.6,83500.0,15.1145,15.13,15.0991,15.13,83500.0
2009-07-02 12:05:00,19.59,19.6,19.57,19.58,69400.0,15.1222,15.13,15.1068,15.1145,69400.0
2009-07-02 12:10:00,19.58,19.61,19.57,19.6,100700.0,15.1145,15.1377,15.1068,15.13,100700.0
2009-07-02 12:15:00,19.59,19.61,19.56,19.57,113000.0,15.1222,15.1377,15.0991,15.1068,113000.0
2009-07-02 12:20:00,19.57,19.58,19.56,19.56,111500.0,15.1068,15.1145,15.0991,15.0991,111500.0
2009-07-02 12:25:00,19.57,19.57,19.55,19.55,134200.0,15.1068,15.1068,15.0914,15.0914,134200.0
2009-07-02 12:30:00,19.55,19.56,19.53,19.54,137300.0,15.0914,15.0991,15.0759,15.0836,137300.0
2009-07-02 12:35:00,19.54,19.59,19.54,19.58,160000.0,15.0836,15.1222,15.0836,15.1145,160000.0
2009-07-02 12:40:00,19.58,19.61,19.56,19.56,144700.0,15.1145,15.1377,15.0991,15.0991,144700.0
2009-07-02 12:45:00,19.56,19.57,19.52,19.52,88500.0,15.0991,15.1068,15.0682,15.0682,88500.0
2009-07-02 12:50:00,19.51,19.53,19.51,19.52,121100.0,15.0605,15.0759,15.0605,15.0682,121100.0
2009-07-02 12:55:00,19.51,19.54,19.51,19.53,106500.0,15.0605,15.0836,15.0605,15.0759,106500.0
2009-07-02 13:00:00,19.54,19.56,19.53,19.53,109800.0,15.0836,15.0991,15.0759,15.0759,109800.0
2009-07-02 13:05:00,19.53,19.55,19.53,19.54,107200.0,15.0759,15.0914,15.0759,15.0836,107200.0
2009-07-02 13:10:00,19.55,19.55,19.53,19.54,133400.0,15.0914,15.0914,15.0759,15.0836,133400.0
2009-07-02 13:15:00,19.53,19.54,19.53,19.54,40600.0,15.0759,15.0836,15.0759,15.0836,40600.0
2009-07-02 13:20:00,19.54,19.54,19.52,19.52,67000.0,15.0836,15.0836,15.0682,15.0682,67000.0
2009-07-02 13:25:00,19.52,19.56,19.52,19.55,116700.0,15.0682,15.0991,15.0682,15.0914,116700.0
2009-07-02 13:30:00,19.55,19.55,19.51,19.52,110900.0,15.0914,15.0914,15.0605,15.0682,110900.0
2009-07-02 13:35:00,19.51,19.52,19.5,19.51,155600.0,15.0605,15.0682,15.0528,15.0605,155600.0
2009-07-02 13:40:00,19.51,19.53,19.5,19.5,175000.0,15.0605,15.0759,15.0528,15.0528,175000.0
2009-07-02 13:45:00,19.5,19.51,19.49,19.5,307200.0,15.0528,15.0605,15.045,15.0528,307200.0
2009-07-02 13:50:00,19.5,19.54,19.49,19.53,167400.0,15.0528,15.0836,15.045,15.0759,167400.0
2009-07-02 13:55:00,19.52,19.56,19.51,19.56,112500.0,15.0682,15.0991,15.0605,15.0991,112500.0
2009-07-02 14:00:00,19.56,19.62,19.54,19.6,615300.0,15.0991,15.1454,15.0836,15.13,615300.0
2009-07-02 14:05:00,19.61,19.64,19.55,19.56,333000.0,15.1377,15.1608,15.0914,15.0991,333000.0
2009-07-02 14:10:00,19.55,19.58,19.54,19.55,269800.0,15.0914,15.1145,15.0836,15.0914,269800.0
2009-07-02 14:15:00,19.54,19.58,19.53,19.53,458600.0,15.0836,15.1145,15.0759,15.0759,458600.0
2009-07-02 14:20:00,19.53,19.57,19.53,19.57,133500.0,15.0759,15.1068,15.0759,15.1068,133500.0
2009-07-02 14:25:00,19.57,19.57,19.55,19.57,85500.0,15.1068,15.1068,15.0914,15.1068,85500.0
2009-07-02 14:30:00,19.57,19.57,19.54,19.55,127000.0,15.1068,15.1068,15.0836,15.0914,127000.0
2009-07-02 14:35:00,19.55,19.58,19.53,19.54,140000.0,15.0914,15.1145,15.0759,15.0836,140000.0
2009-07-02 14:40:00,19.53,19.53,19.5,19.5,181400.0,15.0759,15.0759,15.0528,15.0528,181400.0
2009-07-02 14:45:00,19.51,19.52,19.48,19.49,221000.0,15.0605,15.0682,15.0373,15.045,221000.0
2009-07-02 14:50:00,19.49,19.52,19.49,19.51,73800.0,15.045,15.0682,15.045,15.0605,73800.0
2009-07-02 14:55:00,19.51,19.52,19.5,19.5,112300.0,15.0605,15.0682,15.0528,15.0528,112300.0
2009-07-02 15:00:00,19.5,19.52,19.48,19.49,205600.0,15.0528,15.0682,15.0373,15.045,205600.0
2009-07-02 15:05:00,19.48,19.5,19.48,19.5,95100.0,15.0373,15.0528,15.0373,15.0528,95100.0
2009-07-02 15:10:00,19.5,19.5,19.43,19.44,207700.0,15.0528,15.0528,14.9987,15.0065,207700.0
2009-07-02 15:15:00,19.43,19.44,19.41,19.43,144800.0,14.9987,15.0065,14.9833,14.9987,144800.0
2009-07-02 15:20:00,19.42,19.43,19.35,19.38,279600.0,14.991,14.9987,14.937,14.9601,279600.0
2009-07-02 15:25:00,19.39,19.39,19.34,19.35,242500.0,14.9679,14.9679,14.9293,14.937,242500.0
2009-07-02 15:30:00,19.36,19.38,19.33,19.34,287600.0,14.9447,14.9601,14.9215,14.9293,287600.0
2009-07-02 15:35:00,19.33,19.36,19.27,19.34,426400.0,14.9215,14.9447,14.8752,14.9293,426400.0
2009-07-02 15:40:00,19.33,19.34,19.29,19.32,176500.0,14.9215,14.9293,14.8907,14.9138,176500.0
2009-07-02 15:45:00,19.32,19.38,19.3,19.35,518300.0,14.9138,14.9601,14.8984,14.937,518300.0
2009-07-02 15:50:00,19.35,19.43,19.32,19.36,667800.0,14.937,14.9987,14.9138,14.9447,667800.0
2009-07-02 15:55:00,19.36,19.4,19.28,19.3,928900.0,14.9447,14.9756,14.8829,14.8984,928900.0
2009-07-06 09:30:00,18.89,18.93,18.65,18.81,723100.0,14.5819,14.6128,14.3966,14.5201,723100.0
2009-07-06 09:35:00,18.81,18.85,18.65,18.83,603300.0,14.5201,14.551,14.3966,14.5356,603300.0
2009-07-06 09:40:00,18.83,18.99,18.83,18.94,525300.0,14.5356,14.6591,14.5356,14.6205,525300.0
2009-07-06 09:45:00,18.95,18.98,18.8,18.92,562200.0,14.6282,14.6514,14.5124,14.605,562200.0
2009-07-06 09:50:00,18.92,18.96,18.86,18.91,384500.0,14.605,14.6359,14.5587,14.5973,384500.0
2009-07-06 09:55:00,18.9,19.03,18.9,18.96,321100.0,14.5896,14.69,14.5896,14.6359,321100.0
2009-07-06 10:00:00,18.96,19.04,18.84,18.88,636700.0,14.6359,14.6977,14.5433,14.5742,636700.0
2009-07-06 10:05:00,18.87,18.99,18.87,18.9,379300.0,14.5664,14.6591,14.5664,14.5896,379300.0
2009-07-06 10:10:00,18.9,18.9,18.8,18.83,300600.0,14.5896,14.5896,14.5124,14.5356,300600.0
2009-07-06 10:15:00,18.82,18.88,18.77,18.8,338000.0,14.5279,14.5742,14.4893,14.5124,338000.0
2009-07-06 10:20:00,18.8,18.87,18.72,18.84,293000.0,14.5124,14.5664,14.4507,14.5433,293000.0
2009-07-06 10:25:00,18.84,18.87,18.74,18.77,191500.0,14.5433,14.5664,14.4661,14.4893,191500.0
2009-07-06 10:30:00,18.76,18.79,18.67,18.74,396900.0,14.4815,14.5047,14.4121,14.4661,396900.0
2009-07-06 10:35:00,18.74,18.77,18.71,18.76,162200.0,14.4661,14.4893,14.4429,14.4815,162200.0
2009-07-06 10:40:00,18.76,18.82,18.74,18.76,300100.0,14.4815,14.5279,14.4661,14.4815,300100.0
2009-07-06 10:45:00,18.76,18.84,18.76,18.81,490600.0,14.4815,14.5433,14.4815,14.5201,490600.0
2009-07-06 10:50:00,18.81,18.81,18.72,18.75,311100.0,14.5201,14.5201,14.4507,14.4738,311100.0
2009-07-06 10:55:00,18.75,18.89,18.73,18.86,292500.0,14.4738,14.5819,14.4584,14.5587,292500.0
2009-07-06 11:00:00,18.86,18.95,18.86,18.89,243000.0,14.5587,14.6282,14.5587,14.5819,243000.0
2009-07-06 11:05:00,18.88,18.92,18.86,18.89,163400.0,14.5742,14.605,14.5587,14.5819,163400.0
2009-07-06 11:10:00,18.89,19.0,18.89,18.97,204500.0,14.5819,14.6668,14.5819,14.6436,204500.0
2009-07-06 11:15:00,18.96,19.02,18.96,19.02,208900.0,14.6359,14.6822,14.6359,14.6822,208900.0
2009-07-06 11:20:00,19.02,19.05,19.0,19.03,325100.0,14.6822,14.7054,14.6668,14.69,325100.0
2009-07-06 11:25:00,19.03,19.12,19.0,19.12,339100.0,14.69,14.7594,14.6668,14.7594,339100.0
2009-07-06 11:30:00,19.11,19.17,19.11,19.13,230100.0,14.7517,14.798,14.7517,14.7672,230100.0
2009-07-06 11:35:00,19.13,19.19,19.13,19.19,83300.0,14.7672,14.8135,14.7672,14.8135,83300.0
2009-07-06 11:40:00,19.19,19.2,19.15,19.17,177900.0,14.8135,14.8212,14.7826,14.798,177900.0
2009-07-06 11:45:00,19.17,19.22,19.17,19.2,101200.0,14.798,14.8366,14.798,14.8212,101200.0
2009-07-06 11:50:00,19.2,19.23,19.19,19.21,182700.0,14.8212,14.8443,14.8135,14.8289,182700.0
2009-07-06 11:55:00,19.21,19.22,19.14,19.16,268800.0,14.8289,14.8366,14.7749,14.7903,268800.0
2009-07-06 12:00:00,19.17,19.18,19.15,19.17,137800.0,14.798,14.8057,14.7826,14.798,137800.0
2009-07-06 12:05:00,19.17,19.17,19.16,19.17,105200.0,14.798,14.798,14.7903,14.798,105200.0
2009-07-06 12:10:00,19.17,19.17,19.16,19.16,86600.0,14.798,14.798,14.7903,14.7903,86600.0
2009-07-06 12:15:00,19.16,19.2,19.16,19.19,191200.0,14.7903,14.8212,14.7903,14.8135,191200.0
2009-07-06 12:20:00,19.19,19.21,19.19,19.21,159300.0,14.8135,14.8289,14.8135,14.8289,159300.0
2009-07-06 12:25:00,19.2,19.21,19.09,19.09,163700.0,14.8212,14.8289,14.7363,14.7363,163700.0
2009-07-06 12:30:00,19.09,19.1,19.06,19.1,79600.0,14.7363,14.744,14.7131,14.744,79600.0
2009-07-06 12:35:00,19.1,19.1,19.04,19.04,119500.0,14.744,14.744,14.6977,14.6977,119500.0
2009-07-06 12:40:00,19.04,19.06,18.99,19.02,167500.0,14.6977,14.7131,14.6591,14.6822,167500.0
2009-07-06 12:45:00,19.02,19.04,19.0,19.01,52200.0,14.6822,14.6977,14.6668,14.6745,52200.0
2009-07-06 12:50:00,19.01,19.01,18.98,18.99,65900.0,14.6745,14.6745,14.6514,14.6591,65900.0
2009-07-06 12:55:00,18.99,19.01,18.99,19.01,88400.0,14.6591,14.6745,14.6591,14.6745,88400.0
2009-07-06 13:00:00,19.0,19.05,19.0,19.04,103400.0,14.6668,14.7054,14.6668,14.6977,103400.0
2009-07-06 13:05:00,19.05,19.05,19.03,19.05,82800.0,14.7054,14.7054,14.69,14.7054,82800.0
2009-07-06 13:10:00,19.06,19.06,19.02,19.03,83000.0,14.7131,14.7131,14.6822,14.69,83000.0
2009-07-06 13:15:00,19.03,19.13,19.02,19.11,171800.0,14.69,14.7672,14.6822,14.7517,171800.0
2009-07-06 13:20:00,19.1,19.16,19.1,19.14,87200.0,14.744,14.7903,14.744,14.7749,87200.0
2009-07-06 13:25:00,19.14,19.15,19.09,19.09,101900.0,14.7749,14.7826,14.7363,14.7363,101900.0
2009-07-06 13:30:00,19.09,19.1,19.06,19.08,93200.0,14.7363,14.744,14.7131,14.7286,93200.0
2009-07-06 13:35:00,19.08,19.08,19.06,19.08,51100.0,14.7286,14.7286,14.7131,14.7286,51100.0
2009-07-06 13:40:00,19.09,19.11,19.05,19.06,74100.0,14.7363,14.7517,14.7054,14.7131,74100.0
2009-07-06 13:45:00,19.06,19.07,19.02,19.03,50100.0,14.7131,14.7208,14.6822,14.69,50100.0
2009-07-06 13:50:00,19.04,19.09,19.03,19.07,126200.0,14.6977,14.7363,14.69,14.7208,126200.0
2009-07-06 13:55:00,19.06,19.07,19.03,19.07,128400.0,14.7131,14.7208,14.69,14.7208,128400.0
2009-07-06 14:00:00,19.07,19.08,19.05,19.06,78500.0,14.7208,14.7286,14.7054,14.7131,78500.0
2009-07-06 14:05:00,19.07,19.08,19.05,19.06,45400.0,14.7208,14.7286,14.7054,14.7131,45400.0
2009-07-06 14:10:00,19.05,19.09,19.05,19.09,52700.0,14.7054,14.7363,14.7054,14.7363,52700.0
2009-07-06 14:15:00,19.09,19.17,19.09,19.1,145000.0,14.7363,14.798,14.7363,14.744,145000.0
2009-07-06 14:20:00,19.1,19.1,19.04,19.06,137600.0,14.744,14.744,14.6977,14.7131,137600.0
2009-07-06 14:25:00,19.06,19.06,19.04,19.06,36800.0,14.7131,14.7131,14.6977,14.7131,36800.0
2009-07-06 14:30:00,19.06,19.15,19.05,19.15,55100.0,14.7131,14.7826,14.7054,14.7826,55100.0
2009-07-06 14:35:00,19.15,19.18,19.12,19.14,70300.0,14.7826,14.8057,14.7594,14.7749,70300.0
2009-07-06 14:40:00,19.14,19.14,19.1,19.12,70400.0,14.7749,14.7749,14.744,14.7594,70400.0
2009-07-06 14:45:00,19.12,19.15,19.11,19.13,84200.0,14.7594,14.7826,14.7517,14.7672,84200.0
2009-07-06 14:50:00,19.13,19.14,19.07,19.09,82100.0,14.7672,14.7749,14.7208,14.7363,82100.0
2009-07-06 14:55:00,19.09,19.13,19.08,19.12,85700.0,14.7363,14.7672,14.7286,14.7594,85700.0
2009-07-06 15:00:00,19.12,19.23,19.11,19.17,169900.0,14.7594,14.8443,14.7517,14.798,169900.0
2009-07-06 15:05:00,19.17,19.23,19.16,19.19,124800.0,14.798,14.8443,14.7903,14.8135,124800.0
2009-07-06 15:10:00,19.19,19.21,19.16,19.2,81900.0,14.8135,14.8289,14.7903,14.8212,81900.0
2009-07-06 15:15:00,19.19,19.25,19.19,19.22,108700.0,14.8135,14.8598,14.8135,14.8366,108700.0
2009-07-06 15:20:00,19.21,19.23,19.17,19.22,122600.0,14.8289,14.8443,14.798,14.8366,122600.0
2009-07-06 15:25:00,19.22,19.24,19.18,19.19,90500.0,14.8366,14.8521,14.8057,14.8135,90500.0
2009-07-06 15:30:00,19.19,19.19,19.09,19.12,207900.0,14.8135,14.8135,14.7363,14.7594,207900.0
2009-07-06 15:35:00,19.12,19.2,19.1,19.19,113300.0,14.7594,14.8212,14.744,14.8135,113300.0
2009-07-06 15:40:00,19.19,19.25,19.17,19.24,158300.0,14.8135,14.8598,14.798,14.8521,158300.0
2009-07-06 15:45:00,19.24,19.33,19.24,19.32,395400.0,14.8521,14.9215,14.8521,14.9138,395400.0
2009-07-06 15:50:00,19.32,19.39,19.32,19.36,323400.0,14.9138,14.9679,14.9138,14.9447,323400.0
2009-07-06 15:55:00,19.36,19.39,19.33,19.36,609500.0,14.9447,14.9679,14.9215,14.9447,609500.0
2009-07-07 09:30:00,19.34,19.35,19.26,19.28,207400.0,14.9293,14.937,14.8675,14.8829,207400.0
2009-07-07 09:35:00,19.29,19.29,19.05,19.09,290800.0,14.8907,14.8907,14.7054,14.7363,290800.0
2009-07-07 09:40:00,19.08,19.14,19.0,19.05,291900.0,14.7286,14.7749,14.6668,14.7054,291900.0
2009-07-07 09:45:00,19.05,19.06,18.94,18.99,228300.0,14.7054,14.7131,14.6205,14.6591,228300.0
2009-07-07 09:50:00,19.0,19.09,18.98,19.05,214200.0,14.6668,14.7363,14.6514,14.7054,214200.0
2009-07-07 09:55:00,19.04,19.08,18.98,19.07,198300.0,14.6977,14.7286,14.6514,14.7208,198300.0
2009-07-07 10:00:00,19.07,19.07,18.9,18.98,238600.0,14.7208,14.7208,14.5896,14.6514,238600.0
2009-07-07 10:05:00,18.98,19.0,18.91,18.98,170300.0,14.6514,14.6668,14.5973,14.6514,170300.0
2009-07-07 10:10:00,18.98,19.0,18.86,18.88,239900.0,14.6514,14.6668,14.5587,14.5742,239900.0
2009-07-07 10:15:00,18.89,18.95,18.84,18.94,190000.0,14.5819,14.6282,14.5433,14.6205,190000.0
2009-07-07 10:20:00,18.94,19.01,18.93,18.97,127900.0,14.6205,14.6745,14.6128,14.6436,127900.0
2009-07-07 10:25:00,18.97,19.03,18.95,18.98,223400.0,14.6436,14.69,14.6282,14.6514,223400.0
2009-07-07 10:30:00,18.98,18.98,18.9,18.91,117600.0,14.6514,14.6514,14.5896,14.5973,117600.0
2009-07-07 10:35:00,18.91,18.91,18.8,18.82,300000.0,14.5973,14.5973,14.5124,14.5279,300000.0
2009-07-07 10:40:00,18.82,18.91,18.81,18.91,122700.0,14.5279,14.5973,14.5201,14.5973,122700.0
2009-07-07 10:45:00,18.91,19.0,18.91,18.97,149600.0,14.5973,14.6668,14.5973,14.6436,149600.0
2009-07-07 10:50:00,18.97,19.01,18.94,19.0,173000.0,14.6436,14.6745,14.6205,14.6668,173000.0
2009-07-07 10:55:00,18.99,19.01,18.94,18.98,192700.0,14.6591,14.6745,14.6205,14.6514,192700.0
2009-07-07 11:00:00,18.98,18.99,18.96,18.98,103100.0,14.6514,14.6591,14.6359,14.6514,103100.0
2009-07-07 11:05:00,18.97,18.99,18.95,18.98,83300.0,14.6436,14.6591,14.6282,14.6514,83300.0
2009-07-07 11:10:00,18.97,19.0,18.97,18.99,35000.0,14.6436,14.6668,14.6436,14.6591,35000.0
2009-07-07 11:15:00,18.99,19.01,18.99,19.0,96800.0,14.6591,14.6745,14.6591,14.6668,96800.0
2009-07-07 11:20:00,19.0,19.05,18.99,19.02,95100.0,14.6668,14.7054,14.6591,14.6822,95100.0
2009-07-07 11:25:00,19.01,19.01,18.89,18.89,238200.0,14.6745,14.6745,14.5819,14.5819,238200.0
2009-07-07 11:30:00,18.89,18.94,18.89,18.92,214400.0,14.5819,14.6205,14.5819,14.605,214400.0
2009-07-07 11:35:00,18.93,18.94,18.88,18.9,116400.0,14.6128,14.6205,14.5742,14.5896,116400.0
2009-07-07 11:40:00,18.89,18.9,18.82,18.85,132100.0,14.5819,14.5896,14.5279,14.551,132100.0
2009-07-07 11:45:00,18.85,18.89,18.85,18.87,138400.0,14.551,14.5819,14.551,14.5664,138400.0
2009-07-07 11:50:00,18.87,18.92,18.87,18.91,144000.0,14.5664,14.605,14.5664,14.5973,144000.0
2009-07-07 11:55:00,18.91,18.95,18.9,18.94,131100.0,14.5973,14.6282,14.5896,14.6205,131100.0
2009-07-07 12:00:00,18.94,18.94,18.89,18.9,225600.0,14.6205,14.6205,14.5819,14.5896,225600.0
2009-07-07 12:05:00,18.9,18.9,18.82,18.83,94800.0,14.5896,14.5896,14.5279,14.5356,94800.0
2009-07-07 12:10:00,18.83,18.92,18.83,18.91,94600.0,14.5356,14.605,14.5356,14.5973,94600.0
2009-07-07 12:15:00,18.91,18.95,18.89,18.94,80200.0,14.5973,14.6282,14.5819,14.6205,80200.0
2009-07-07 12:20:00,18.93,18.94,18.9,18.9,57800.0,14.6128,14.6205,14.5896,14.5896,57800.0
2009-07-07 12:25:00,18.9,18.92,18.88,18.89,140100.0,14.5896,14.605,14.5742,14.5819,140100.0
2009-07-07 12:30:00,18.89,18.89,18.86,18.88,162600.0,14.5819,14.5819,14.5587,14.5742,162600.0
2009-07-07 12:35:00,18.87,18.9,18.82,18.83,227900.0,14.5664,14.5896,14.5279,14.5356,227900.0
2009-07-07 12:40:00,18.81,18.86,18.78,18.85,155800.0,14.5201,14.5587,14.497,14.551,155800.0
2009-07-07 12:45:00,18.85,18.87,18.82,18.86,122900.0,14.551,14.5664,14.5279,14.5587,122900.0
2009-07-07 12:50:00,18.87,18.93,18.86,18.91,89600.0,14.5664,14.6128,14.5587,14.5973,89600.0
2009-07-07 12:55:00,18.9,18.91,18.86,18.86,51800.0,14.5896,14.5973,14.5587,14.5587,51800.0
2009-07-07 13:00:00,18.87,18.87,18.84,18.84,62200.0,14.5664,14.5664,14.5433,14.5433,62200.0
2009-07-07 13:05:00,18.84,18.88,18.84,18.88,95200.0,14.5433,14.5742,14.5433,14.5742,95200.0
2009-07-07 13:10:00,18.88,18.93,18.87,18.92,140500.0,14.5742,14.6128,14.5664,14.605,140500.0
2009-07-07 13:15:00,18.92,18.97,18.91,18.97,136400.0,14.605,14.6436,14.5973,14.6436,136400.0
2009-07-07 13:20:00,18.97,19.01,18.95,18.95,103400.0,14.6436,14.6745,14.6282,14.6282,103400.0
2009-07-07 13:25:00,18.95,19.01,18.95,18.95,56600.0,14.6282,14.6745,14.6282,14.6282,56600.0
2009-07-07 13:30:00,18.96,19.03,18.96,18.96,121300.0,14.6359,14.69,14.6359,14.6359,121300.0
2009-07-07 13:35:00,18.97,19.05,18.95,19.01,158400.0,14.6436,14.7054,14.6282,14.6745,158400.0
2009-07-07 13:40:00,19.0,19.01,18.98,19.0,148200.0,14.6668,14.6745,14.6514,14.6668,148200.0
2009-07-07 13:45:00,19.01,19.01,18.91,18.91,61600.0,14.6745,14.6745,14.5973,14.5973,61600.0
2009-07-07 13:50:00,18.91,18.92,18.86,18.86,54600.0,14.5973,14.605,14.5587,14.5587,54600.0
2009-07-07 13:55:00,18.87,18.93,18.85,18.92,71800.0,14.5664,14.6128,14.551,14.605,71800.0
2009-07-07 14:00:00,18.92,18.94,18.9,18.93,59800.0,14.605,14.6205,14.5896,14.6128,59800.0
2009-07-07 14:05:00,18.93,18.93,18.82,18.83,138700.0,14.6128,14.6128,14.5279,14.5356,138700.0
2009-07-07 14:10:00,18.83,18.91,18.83,18.91,70400.0,14.5356,14.5973,14.5356,14.5973,70400.0
2009-07-07 14:15:00,18.91,18.93,18.86,18.89,168400.0,14.5973,14.6128,14.5587,14.5819,168400.0
2009-07-07 14:20:00,18.89,18.9,18.86,18.89,75400.0,14.5819,14.5896,14.5587,14.5819,75400.0
2009-07-07 14:25:00,18.9,18.92,18.89,18.91,131200.0,14.5896,14.605,14.5819,14.5973,131200.0
2009-07-07 14:30:00,18.91,18.92,18.87,18.87,101300.0,14.5973,14.605,14.5664,14.5664,101300.0
2009-07-07 14:35:00,18.87,18.95,18.87,18.94,110300.0,14.5664,14.6282,14.5664,14.6205,110300.0
2009-07-07 14:40:00,18.94,18.97,18.92,18.96,107500.0,14.6205,14.6436,14.605,14.6359,107500.0
2009-07-07 14:45:00,18.96,18.97,18.86,18.9,115100.0,14.6359,14.6436,14.5587,14.5896,115100.0
2009-07-07 14:50:00,18.9,18.91,18.81,18.85,306700.0,14.5896,14.5973,14.5201,14.551,306700.0
2009-07-07 14:55:00,18.85,18.89,18.83,18.86,128700.0,14.551,14.5819,14.5356,14.5587,128700.0
2009-07-07 15:00:00,18.85,18.86,18.8,18.8,167800.0,14.551,14.5587,14.5124,14.5124,167800.0
2009-07-07 15:05:00,18.8,18.82,18.76,18.81,238200.0,14.5124,14.5279,14.4815,14.5201,238200.0
2009-07-07 15:10:00,18.81,18.84,18.78,18.83,132000.0,14.5201,14.5433,14.497,14.5356,132000.0
2009-07-07 15:15:00,18.83,18.86,18.8,18.83,127300.0,14.5356,14.5587,14.5124,14.5356,127300.0
2009-07-07 15:20:00,18.83,18.83,18.74,18.75,231800.0,14.5356,14.5356,14.4661,14.4738,231800.0
2009-07-07 15:25:00,18.76,18.84,18.73,18.83,446200.0,14.4815,14.5433,14.4584,14.5356,446200.0
2009-07-07 15:30:00,18.84,18.84,18.74,18.76,235500.0,14.5433,14.5433,14.4661,14.4815,235500.0
2009-07-07 15:35:00,18.76,18.8,18.74,18.76,165300.0,14.4815,14.5124,14.4661,14.4815,165300.0
2009-07-07 15:40:00,18.77,18.82,18.74,18.78,279900.0,14.4893,14.5279,14.4661,14.497,279900.0
2009-07-07 15:45:00,18.79,18.82,18.72,18.74,243500.0,14.5047,14.5279,14.4507,14.4661,243500.0
2009-07-07 15:50:00,18.75,18.77,18.7,18.75,288800.0,14.4738,14.4893,14.4352,14.4738,288800.0
2009-07-07 15:55:00,18.74,18.8,18.73,18.77,604200.0,14.4661,14.5124,14.4584,14.4893,604200.0
2009-07-08 09:30:00,18.72,19.1,18.7,19.0,323800.0,14.4507,14.744,14.4352,14.6668,323800.0
2009-07-08 09:35:00,18.99,19.22,18.97,19.0,282100.0,14.6591,14.8366,14.6436,14.6668,282100.0
2009-07-08 09:40:00,19.0,19.09,18.93,19.02,247800.0,14.6668,14.7363,14.6128,14.6822,247800.0
2009-07-08 09:45:00,19.02,19.08,18.97,19.02,175000.0,14.6822,14.7286,14.6436,14.6822,175000.0
2009-07-08 09:50:00,19.03,19.1,18.97,19.01,247100.0,14.69,14.744,14.6436,14.6745,247100.0
2009-07-08 09:55:00,19.02,19.04,18.89,18.92,206100.0,14.6822,14.6977,14.5819,14.605,206100.0
2009-07-08 10:00:00,18.92,19.08,18.89,19.06,258600.0,14.605,14.7286,14.5819,14.7131,258600.0
2009-07-08 10:05:00,19.06,19.12,18.91,18.94,209800.0,14.7131,14.7594,14.5973,14.6205,209800.0
2009-07-08 10:10:00,18.94,19.0,18.91,18.93,298300.0,14.6205,14.6668,14.5973,14.6128,298300.0
2009-07-08 10:15:00,18.93,19.02,18.89,19.0,179200.0,14.6128,14.6822,14.5819,14.6668,179200.0
2009-07-08 10:20:00,19.0,19.05,18.97,19.0,176800.0,14.6668,14.7054,14.6436,14.6668,176800.0
2009-07-08 10:25:00,19.01,19.02,18.92,18.94,279200.0,14.6745,14.6822,14.605,14.6205,279200.0
2009-07-08 10:30:00,18.93,18.95,18.8,18.84,269200.0,14.6128,14.6282,14.5124,14.5433,269200.0
2009-07-08 10:35:00,18.83,18.87,18.72,18.76,267200.0,14.5356,14.5664,14.4507,14.4815,267200.0
2009-07-08 10:40:00,18.76,18.8,18.73,18.75,472200.0,14.4815,14.5124,14.4584,14.4738,472200.0
2009-07-08 10:45:00,18.76,18.81,18.74,18.77,288900.0,14.4815,14.5201,14.4661,14.4893,288900.0
2009-07-08 10:50:00,18.77,18.83,18.73,18.74,158900.0,14.4893,14.5356,14.4584,14.4661,158900.0
2009-07-08 10:55:00,18.74,18.75,18.66,18.66,202800.0,14.4661,14.4738,14.4043,14.4043,202800.0
2009-07-08 11:00:00,18.66,18.68,18.59,18.64,170800.0,14.4043,14.4198,14.3503,14.3889,170800.0
2009-07-08 11:05:00,18.65,18.65,18.47,18.5,268100.0,14.3966,14.3966,14.2577,14.2808,268100.0
2009-07-08 11:10:00,18.49,18.51,18.39,18.45,484300.0,14.2731,14.2886,14.1959,14.2422,484300.0
2009-07-08 11:15:00,18.45,18.46,18.33,18.35,432400.0,14.2422,14.25,14.1496,14.165,432400.0
2009-07-08 11:20:00,18.35,18.35,18.17,18.19,451500.0,14.165,14.165,14.0261,14.0415,451500.0
2009-07-08 11:25:00,18.18,18.21,18.12,18.19,280400.0,14.0338,14.057,13.9875,14.0415,280400.0
2009-07-08 11:30:00,18.19,18.23,18.14,18.18,379900.0,14.0415,14.0724,14.0029,14.0338,379900.0
2009-07-08 11:35:00,18.18,18.26,18.18,18.22,222300.0,14.0338,14.0956,14.0338,14.0647,222300.0
2009-07-08 11:40:00,18.22,18.28,18.21,18.25,403500.0,14.0647,14.111,14.057,14.0878,403500.0
2009-07-08 11:45:00,18.25,18.31,18.24,18.25,278100.0,14.0878,14.1342,14.0801,14.0878,278100.0
2009-07-08 11:50:00,18.24,18.25,18.12,18.14,232800.0,14.0801,14.0878,13.9875,14.0029,232800.0
2009-07-08 11:55:00,18.15,18.24,18.11,18.2,257300.0,14.0107,14.0801,13.9798,14.0493,257300.0
2009-07-08 12:00:00,18.2,18.22,18.16,18.19,564400.0,14.0493,14.0647,14.0184,14.0415,564400.0
2009-07-08 12:05:00,18.18,18.28,18.18,18.26,228000.0,14.0338,14.111,14.0338,14.0956,228000.0
2009-07-08 12:10:00,18.27,18.28,18.22,18.28,205800.0,14.1033,14.111,14.0647,14.111,205800.0
2009-07-08 12:15:00,18.28,18.28,18.18,18.19,204900.0,14.111,14.111,14.0338,14.0415,204900.0
2009-07-08 12:20:00,18.18,18.19,18.13,18.18,187000.0,14.0338,14.0415,13.9952,14.0338,187000.0
2009-07-08 12:25:00,18.18,18.22,18.13,18.14,209000.0,14.0338,14.0647,13.9952,14.0029,209000.0
2009-07-08 12:30:00,18.14,18.2,18.11,18.18,363600.0,14.0029,14.0493,13.9798,14.0338,363600.0
2009-07-08 12:35:00,18.18,18.19,18.14,18.15,297000.0,14.0338,14.0415,14.0029,14.0107,297000.0
2009-07-08 12:40:00,18.15,18.17,18.14,18.17,78500.0,14.0107,14.0261,14.0029,14.0261,78500.0
2009-07-08 12:45:00,18.17,18.24,18.17,18.22,100500.0,14.0261,14.0801,14.0261,14.0647,100500.0
2009-07-08 12:50:00,18.22,18.3,18.21,18.3,210700.0,14.0647,14.1264,14.057,14.1264,210700.0
2009-07-08 12:55:00,18.3,18.31,18.19,18.19,228900.0,14.1264,14.1342,14.0415,14.0415,228900.0
2009-07-08 13:00:00,18.19,18.32,18.18,18.31,245600.0,14.0415,14.1419,14.0338,14.1342,245600.0
2009-07-08 13:05:00,18.32,18.48,18.32,18.41,672200.0,14.1419,14.2654,14.1419,14.2114,672200.0
2009-07-08 13:10:00,18.4,18.42,18.39,18.4,204600.0,14.2036,14.2191,14.1959,14.2036,204600.0
2009-07-08 13:15:00,18.4,18.47,18.39,18.39,159700.0,14.2036,14.2577,14.1959,14.1959,159700.0
2009-07-08 13:20:00,18.39,18.42,18.36,18.42,144900.0,14.1959,14.2191,14.1728,14.2191,144900.0
2009-07-08 13:25:00,18.42,18.61,18.42,18.59,276900.0,14.2191,14.3657,14.2191,14.3503,276900.0
2009-07-08 13:30:00,18.59,18.63,18.55,18.57,259700.0,14.3503,14.3812,14.3194,14.3349,259700.0
2009-07-08 13:35:00,18.57,18.57,18.51,18.52,218300.0,14.3349,14.3349,14.2886,14.2963,218300.0
2009-07-08 13:40:00,18.52,18.61,18.51,18.61,100300.0,14.2963,14.3657,14.2886,14.3657,100300.0
2009-07-08 13:45:00,18.61,18.61,18.51,18.53,161400.0,14.3657,14.3657,14.2886,14.304,161400.0
2009-07-08 13:50:00,18.53,18.54,18.44,18.52,187000.0,14.304,14.3117,14.2345,14.2963,187000.0
2009-07-08 13:55:00,18.53,18.58,18.52,18.53,148200.0,14.304,14.3426,14.2963,14.304,148200.0
2009-07-08 14:00:00,18.53,18.53,18.44,18.48,184000.0,14.304,14.304,14.2345,14.2654,184000.0
2009-07-08 14:05:00,18.48,18.48,18.38,18.4,190100.0,14.2654,14.2654,14.1882,14.2036,190100.0
2009-07-08 14:10:00,18.41,18.42,18.36,18.36,231900.0,14.2114,14.2191,14.1728,14.1728,231900.0
2009-07-08 14:15:00,18.36,18.39,18.32,18.35,99100.0,14.1728,14.1959,14.1419,14.165,99100.0
2009-07-08 14:20:00,18.36,18.44,18.35,18.38,192100.0,14.1728,14.2345,14.165,14.1882,192100.0
2009-07-08 14:25:00,18.38,18.4,18.3,18.36,147200.0,14.1882,14.2036,14.1264,14.1728,147200.0
2009-07-08 14:30:00,18.35,18.37,18.26,18.29,156400.0,14.165,14.1805,14.0956,14.1187,156400.0
2009-07-08 14:35:00,18.3,18.45,18.3,18.44,233300.0,14.1264,14.2422,14.1264,14.2345,233300.0
2009-07-08 14:40:00,18.44,18.46,18.42,18.42,124500.0,14.2345,14.25,14.2191,14.2191,124500.0
2009-07-08 14:45:00,18.43,18.43,18.38,18.39,73600.0,14.2268,14.2268,14.1882,14.1959,73600.0
2009-07-08 14:50:00,18.38,18.54,18.38,18.52,176700.0,14.1882,14.3117,14.1882,14.2963,176700.0
2009-07-08 14:55:00,18.52,18.55,18.48,18.54,304800.0,14.2963,14.3194,14.2654,14.3117,304800.0
2009-07-08 15:00:00,18.55,18.61,18.51,18.57,272000.0,14.3194,14.3657,14.2886,14.3349,272000.0
2009-07-08 15:05:00,18.57,18.64,18.56,18.59,217600.0,14.3349,14.3889,14.3271,14.3503,217600.0
2009-07-08 15:10:00,18.6,18.63,18.55,18.63,345800.0,14.358,14.3812,14.3194,14.3812,345800.0
2009-07-08 15:15:00,18.62,18.65,18.52,18.56,281800.0,14.3735,14.3966,14.2963,14.3271,281800.0
2009-07-08 15:20:00,18.55,18.62,18.54,18.55,263200.0,14.3194,14.3735,14.3117,14.3194,263200.0
2009-07-08 15:25:00,18.55,18.57,18.47,18.53,278200.0,14.3194,14.3349,14.2577,14.304,278200.0
2009-07-08 15:30:00,18.54,18.57,18.52,18.54,135900.0,14.3117,14.3349,14.2963,14.3117,135900.0
2009-07-08 15:35:00,18.54,18.67,18.54,18.65,346700.0,14.3117,14.4121,14.3117,14.3966,346700.0
2009-07-08 15:40:00,18.65,18.69,18.62,18.68,429500.0,14.3966,14.4275,14.3735,14.4198,429500.0
2009-07-08 15:45:00,18.68,18.78,18.67,18.73,658100.0,14.4198,14.497,14.4121,14.4584,658100.0
2009-07-08 15:50:00,18.73,18.73,18.65,18.7,456000.0,14.4584,14.4584,14.3966,14.4352,456000.0
2009-07-08 15:55:00,18.69,18.75,18.69,18.74,563800.0,14.4275,14.4738,14.4275,14.4661,563800.0
2009-07-09 09:30:00,19.14,19.22,18.88,19.01,422400.0,14.7749,14.8366,14.5742,14.6745,422400.0
2009-07-09 09:35:00,19.01,19.04,18.89,18.94,372500.0,14.6745,14.6977,14.5819,14.6205,372500.0
2009-07-09 09:40:00,18.94,19.04,18.86,18.9,501900.0,14.6205,14.6977,14.5587,14.5896,501900.0
2009-07-09 09:45:00,18.9,18.94,18.8,18.81,304100.0,14.5896,14.6205,14.5124,14.5201,304100.0
2009-07-09 09:50:00,18.8,18.89,18.75,18.88,257600.0,14.5124,14.5819,14.4738,14.5742,257600.0
2009-07-09 09:55:00,18.87,18.89,18.79,18.79,255900.0,14.5664,14.5819,14.5047,14.5047,255900.0
2009-07-09 10:00:00,18.8,19.02,18.79,19.01,404100.0,14.5124,14.6822,14.5047,14.6745,404100.0
2009-07-09 10:05:00,18.99,19.11,18.96,19.03,399000.0,14.6591,14.7517,14.6359,14.69,399000.0
2009-07-09 10:10:00,19.03,19.04,18.94,19.02,280500.0,14.69,14.6977,14.6205,14.6822,280500.0
2009-07-09 10:15:00,19.02,19.12,19.0,19.01,335600.0,14.6822,14.7594,14.6668,14.6745,335600.0
2009-07-09 10:20:00,19.01,19.03,18.92,18.96,158700.0,14.6745,14.69,14.605,14.6359,158700.0
2009-07-09 10:25:00,18.95,18.95,18.8,18.9,256100.0,14.6282,14.6282,14.5124,14.5896,256100.0
2009-07-09 10:30:00,18.9,18.99,18.83,18.98,427500.0,14.5896,14.6591,14.5356,14.6514,427500.0
2009-07-09 10:35:00,18.99,19.13,18.99,19.04,274800.0,14.6591,14.7672,14.6591,14.6977,274800.0
2009-07-09 10:40:00,19.03,19.18,19.03,19.18,194200.0,14.69,14.8057,14.69,14.8057,194200.0
2009-07-09 10:45:00,19.17,19.22,19.0,19.01,194900.0,14.798,14.8366,14.6668,14.6745,194900.0
2009-07-09 10:50:00,19.01,19.13,18.98,19.08,208100.0,14.6745,14.7672,14.6514,14.7286,208100.0
2009-07-09 10:55:00,19.08,19.15,19.03,19.1,143600.0,14.7286,14.7826,14.69,14.744,143600.0
2009-07-09 11:00:00,19.1,19.12,18.96,19.04,286300.0,14.744,14.7594,14.6359,14.6977,286300.0
2009-07-09 11:05:00,19.05,19.05,18.94,19.05,166300.0,14.7054,14.7054,14.6205,14.7054,166300.0
2009-07-09 11:10:00,19.05,19.05,18.99,18.99,95100.0,14.7054,14.7054,14.6591,14.6591,95100.0
2009-07-09 11:15:00,18.99,19.03,18.94,19.01,124600.0,14.6591,14.69,14.6205,14.6745,124600.0
2009-07-09 11:20:00,19.0,19.09,18.99,19.07,95500.0,14.6668,14.7363,14.6591,14.7208,95500.0
2009-07-09 11:25:00,19.07,19.09,18.99,19.02,113200.0,14.7208,14.7363,14.6591,14.6822,113200.0
2009-07-09 11:30:00,19.02,19.14,18.96,19.13,208000.0,14.6822,14.7749,14.6359,14.7672,208000.0
2009-07-09 11:35:00,19.12,19.19,19.12,19.18,186800.0,14.7594,14.8135,14.7594,14.8057,186800.0
2009-07-09 11:40:00,19.18,19.28,19.18,19.26,256000.0,14.8057,14.8829,14.8057,14.8675,256000.0
2009-07-09 11:45:00,19.26,19.36,19.21,19.23,241200.0,14.8675,14.9447,14.8289,14.8443,241200.0
2009-07-09 11:50:00,19.23,19.28,19.22,19.25,80200.0,14.8443,14.8829,14.8366,14.8598,80200.0
2009-07-09 11:55:00,19.25,19.28,19.16,19.16,93600.0,14.8598,14.8829,14.7903,14.7903,93600.0
2009-07-09 12:00:00,19.16,19.25,19.13,19.2,104400.0,14.7903,14.8598,14.7672,14.8212,104400.0
2009-07-09 12:05:00,19.2,19.27,19.19,19.26,76200.0,14.8212,14.8752,14.8135,14.8675,76200.0
2009-07-09 12:10:00,19.26,19.26,19.14,19.15,71200.0,14.8675,14.8675,14.7749,14.7826,71200.0
2009-07-09 12:15:00,19.15,19.27,19.15,19.26,90800.0,14.7826,14.8752,14.7826,14.8675,90800.0
2009-07-09 12:20:00,19.26,19.34,19.26,19.33,144300.0,14.8675,14.9293,14.8675,14.9215,144300.0
2009-07-09 12:25:00,19.33,19.35,19.32,19.33,98300.0,14.9215,14.937,14.9138,14.9215,98300.0
2009-07-09 12:30:00,19.34,19.42,19.34,19.38,129700.0,14.9293,14.991,14.9293,14.9601,129700.0
2009-07-09 12:35:00,19.38,19.45,19.35,19.4,113500.0,14.9601,15.0142,14.937,14.9756,113500.0
2009-07-09 12:40:00,19.4,19.41,19.33,19.34,79400.0,14.9756,14.9833,14.9215,14.9293,79400.0
2009-07-09 12:45:00,19.34,19.36,19.26,19.27,143700.0,14.9293,14.9447,14.8675,14.8752,143700.0
2009-07-09 12:50:00,19.27,19.31,19.21,19.31,108800.0,14.8752,14.9061,14.8289,14.9061,108800.0
2009-07-09 12:55:00,19.31,19.34,19.28,19.3,94500.0,14.9061,14.9293,14.8829,14.8984,94500.0
2009-07-09 13:00:00,19.3,19.31,19.13,19.14,164400.0,14.8984,14.9061,14.7672,14.7749,164400.0
2009-07-09 13:05:00,19.15,19.24,19.14,19.23,116000.0,14.7826,14.8521,14.7749,14.8443,116000.0
2009-07-09 13:10:00,19.24,19.33,19.24,19.27,183900.0,14.8521,14.9215,14.8521,14.8752,183900.0
2009-07-09 13:15:00,19.28,19.32,19.25,19.25,107300.0,14.8829,14.9138,14.8598,14.8598,107300.0
2009-07-09 13:20:00,19.25,19.29,19.18,19.2,95600.0,14.8598,14.8907,14.8057,14.8212,95600.0
2009-07-09 13:25:00,19.19,19.24,19.17,19.21,290700.0,14.8135,14.8521,14.798,14.8289,290700.0
2009-07-09 13:30:00,19.21,19.29,19.15,19.16,193500.0,14.8289,14.8907,14.7826,14.7903,193500.0
2009-07-09 13:35:00,19.16,19.2,19.13,19.17,117500.0,14.7903,14.8212,14.7672,14.798,117500.0
2009-07-09 13:40:00,19.17,19.23,19.13,19.23,150800.0,14.798,14.8443,14.7672,14.8443,150800.0
2009-07-09 13:45:00,19.23,19.24,19.16,19.17,48300.0,14.8443,14.8521,14.7903,14.798,48300.0
2009-07-09 13:50:00,19.18,19.19,19.11,19.13,61400.0,14.8057,14.8135,14.7517,14.7672,61400.0
2009-07-09 13:55:00,19.14,19.18,19.12,19.18,78400.0,14.7749,14.8057,14.7594,14.8057,78400.0
2009-07-09 14:00:00,19.18,19.2,19.15,19.17,85000.0,14.8057,14.8212,14.7826,14.798,85000.0
2009-07-09 14:05:00,19.18,19.23,19.18,19.21,72300.0,14.8057,14.8443,14.8057,14.8289,72300.0
2009-07-09 14:10:00,19.21,19.25,19.19,19.21,192500.0,14.8289,14.8598,14.8135,14.8289,192500.0
2009-07-09 14:15:00,19.22,19.27,19.2,19.22,186900.0,14.8366,14.8752,14.8212,14.8366,186900.0
2009-07-09 14:20:00,19.22,19.23,19.17,19.2,147500.0,14.8366,14.8443,14.798,14.8212,147500.0
2009-07-09 14:25:00,19.19,19.21,19.12,19.12,224000.0,14.8135,14.8289,14.7594,14.7594,224000.0
2009-07-09 14:30:00,19.12,19.19,19.1,19.13,178600.0,14.7594,14.8135,14.744,14.7672,178600.0
2009-07-09 14:35:00,19.12,19.17,19.12,19.15,44600.0,14.7594,14.798,14.7594,14.7826,44600.0
2009-07-09 14:40:00,19.15,19.17,19.1,19.11,137800.0,14.7826,14.798,14.744,14.7517,137800.0
2009-07-09 14:45:00,19.11,19.16,19.1,19.16,52500.0,14.7517,14.7903,14.744,14.7903,52500.0
2009-07-09 14:50:00,19.16,19.2,19.14,19.19,77200.0,14.7903,14.8212,14.7749,14.8135,77200.0
2009-07-09 14:55:00,19.19,19.19,19.06,19.08,119100.0,14.8135,14.8135,14.7131,14.7286,119100.0
2009-07-09 15:00:00,19.08,19.11,19.0,19.1,214900.0,14.7286,14.7517,14.6668,14.744,214900.0
2009-07-09 15:05:00,19.1,19.11,19.01,19.04,190300.0,14.744,14.7517,14.6745,14.6977,190300.0
2009-07-09 15:10:00,19.04,19.07,19.01,19.02,146700.0,14.6977,14.7208,14.6745,14.6822,146700.0
2009-07-09 15:15:00,19.02,19.05,19.0,19.03,268300.0,14.6822,14.7054,14.6668,14.69,268300.0
2009-07-09 15:20:00,19.03,19.04,18.96,18.97,141800.0,14.69,14.6977,14.6359,14.6436,141800.0
2009-07-09 15:25:00,18.97,18.98,18.91,18.98,242700.0,14.6436,14.6514,14.5973,14.6514,242700.0
2009-07-09 15:30:00,18.98,18.99,18.91,18.96,248100.0,14.6514,14.6591,14.5973,14.6359,248100.0
2009-07-09 15:35:00,18.96,18.97,18.93,18.96,324200.0,14.6359,14.6436,14.6128,14.6359,324200.0
2009-07-09 15:40:00,18.96,19.05,18.95,18.96,325600.0,14.6359,14.7054,14.6282,14.6359,325600.0
2009-07-09 15:45:00,18.96,19.01,18.93,18.95,261400.0,14.6359,14.6745,14.6128,14.6282,261400.0
2009-07-09 15:50:00,18.96,18.98,18.9,18.93,369300.0,14.6359,14.6514,14.5896,14.6128,369300.0
2009-07-09 15:55:00,18.93,18.93,18.87,18.92,664000.0,14.6128,14.6128,14.5664,14.605,664000.0
2009-07-10 09:30:00,18.69,18.69,18.52,18.63,270100.0,14.4275,14.4275,14.2963,14.3812,270100.0
2009-07-10 09:35:00,18.63,18.77,18.57,18.67,259900.0,14.3812,14.4893,14.3349,14.4121,259900.0
2009-07-10 09:40:00,18.67,18.81,18.62,18.68,216400.0,14.4121,14.5201,14.3735,14.4198,216400.0
2009-07-10 09:45:00,18.68,18.82,18.68,18.82,194000.0,14.4198,14.5279,14.4198,14.5279,194000.0
2009-07-10 09:50:00,18.83,18.95,18.83,18.85,370900.0,14.5356,14.6282,14.5356,14.551,370900.0
2009-07-10 09:55:00,18.84,18.88,18.64,18.77,397000.0,14.5433,14.5742,14.3889,14.4893,397000.0
2009-07-10 10:00:00,18.77,18.81,18.63,18.73,321200.0,14.4893,14.5201,14.3812,14.4584,321200.0
2009-07-10 10:05:00,18.74,18.8,18.68,18.73,261300.0,14.4661,14.5124,14.4198,14.4584,261300.0
2009-07-10 10:10:00,18.74,18.88,18.22,18.88,291300.0,14.4661,14.5742,14.0647,14.5742,291300.0
2009-07-10 10:15:00,18.88,18.91,18.79,18.86,219400.0,14.5742,14.5973,14.5047,14.5587,219400.0
2009-07-10 10:20:00,18.86,18.97,18.86,18.94,220700.0,14.5587,14.6436,14.5587,14.6205,220700.0
2009-07-10 10:25:00,18.94,18.95,18.86,18.92,155100.0,14.6205,14.6282,14.5587,14.605,155100.0
2009-07-10 10:30:00,18.94,18.94,18.84,18.91,124100.0,14.6205,14.6205,14.5433,14.5973,124100.0
2009-07-10 10:35:00,18.91,18.98,18.85,18.9,162000.0,14.5973,14.6514,14.551,14.5896,162000.0
2009-07-10 10:40:00,18.9,18.94,18.87,18.93,150800.0,14.5896,14.6205,14.5664,14.6128,150800.0
2009-07-10 10:45:00,18.93,19.02,18.93,19.01,208500.0,14.6128,14.6822,14.6128,14.6745,208500.0
2009-07-10 10:50:00,19.02,19.02,18.88,18.9,169700.0,14.6822,14.6822,14.5742,14.5896,169700.0
2009-07-10 10:55:00,18.9,18.93,18.84,18.86,119800.0,14.5896,14.6128,14.5433,14.5587,119800.0
2009-07-10 11:00:00,18.86,18.86,18.78,18.79,139800.0,14.5587,14.5587,14.497,14.5047,139800.0
2009-07-10 11:05:00,18.79,18.82,18.75,18.76,145700.0,14.5047,14.5279,14.4738,14.4815,145700.0
2009-07-10 11:10:00,18.76,18.79,18.7,18.75,139600.0,14.4815,14.5047,14.4352,14.4738,139600.0
2009-07-10 11:15:00,18.76,18.81,18.7,18.75,138300.0,14.4815,14.5201,14.4352,14.4738,138300.0
2009-07-10 11:20:00,18.74,18.74,18.65,18.65,161300.0,14.4661,14.4661,14.3966,14.3966,161300.0
2009-07-10 11:25:00,18.65,18.69,18.61,18.68,141100.0,14.3966,14.4275,14.3657,14.4198,141100.0
2009-07-10 11:30:00,18.69,18.75,18.63,18.75,141000.0,14.4275,14.4738,14.3812,14.4738,141000.0
2009-07-10 11:35:00,18.75,18.76,18.68,18.71,103300.0,14.4738,14.4815,14.4198,14.4429,103300.0
2009-07-10 11:40:00,18.72,18.73,18.65,18.65,39700.0,14.4507,14.4584,14.3966,14.3966,39700.0
2009-07-10 11:45:00,18.64,18.75,18.62,18.75,119600.0,14.3889,14.4738,14.3735,14.4738,119600.0
2009-07-10 11:50:00,18.75,18.79,18.72,18.77,86500.0,14.4738,14.5047,14.4507,14.4893,86500.0
2009-07-10 11:55:00,18.78,18.78,18.72,18.74,26100.0,14.497,14.497,14.4507,14.4661,26100.0
2009-07-10 12:00:00,18.73,18.79,18.71,18.77,59000.0,14.4584,14.5047,14.4429,14.4893,59000.0
2009-07-10 12:05:00,18.78,18.83,18.77,18.79,116100.0,14.497,14.5356,14.4893,14.5047,116100.0
2009-07-10 12:10:00,18.81,18.82,18.78,18.82,86100.0,14.5201,14.5279,14.497,14.5279,86100.0
2009-07-10 12:15:00,18.83,18.84,18.79,18.8,146900.0,14.5356,14.5433,14.5047,14.5124,146900.0
2009-07-10 12:20:00,18.8,18.8,18.75,18.75,31100.0,14.5124,14.5124,14.4738,14.4738,31100.0
2009-07-10 12:25:00,18.75,18.78,18.75,18.78,31000.0,14.4738,14.497,14.4738,14.497,31000.0
2009-07-10 12:30:00,18.78,18.78,18.74,18.77,37000.0,14.497,14.497,14.4661,14.4893,37000.0
2009-07-10 12:35:00,18.77,18.86,18.77,18.85,109500.0,14.4893,14.5587,14.4893,14.551,109500.0
2009-07-10 12:40:00,18.87,18.89,18.84,18.88,48500.0,14.5664,14.5819,14.5433,14.5742,48500.0
2009-07-10 12:45:00,18.88,18.92,18.86,18.88,81800.0,14.5742,14.605,14.5587,14.5742,81800.0
2009-07-10 12:50:00,18.89,18.89,18.83,18.84,49000.0,14.5819,14.5819,14.5356,14.5433,49000.0
2009-07-10 12:55:00,18.84,18.84,18.79,18.82,36900.0,14.5433,14.5433,14.5047,14.5279,36900.0
2009-07-10 13:00:00,18.82,18.86,18.82,18.85,43000.0,14.5279,14.5587,14.5279,14.551,43000.0
2009-07-10 13:05:00,18.85,18.86,18.83,18.83,35700.0,14.551,14.5587,14.5356,14.5356,35700.0
2009-07-10 13:10:00,18.84,18.89,18.82,18.89,37400.0,14.5433,14.5819,14.5279,14.5819,37400.0
2009-07-10 13:15:00,18.88,18.94,18.86,18.93,95100.0,14.5742,14.6205,14.5587,14.6128,95100.0
2009-07-10 13:20:00,18.93,18.93,18.86,18.9,86300.0,14.6128,14.6128,14.5587,14.5896,86300.0
2009-07-10 13:25:00,18.91,18.91,18.87,18.88,78500.0,14.5973,14.5973,14.5664,14.5742,78500.0
2009-07-10 13:30:00,18.87,18.9,18.86,18.9,56900.0,14.5664,14.5896,14.5587,14.5896,56900.0
2009-07-10 13:35:00,18.9,18.93,18.87,18.93,32700.0,14.5896,14.6128,14.5664,14.6128,32700.0
2009-07-10 13:40:00,18.93,19.0,18.93,18.98,73100.0,14.6128,14.6668,14.6128,14.6514,73100.0
2009-07-10 13:45:00,18.99,18.99,18.94,18.94,95000.0,14.6591,14.6591,14.6205,14.6205,95000.0
2009-07-10 13:50:00,18.94,19.02,18.93,19.0,97200.0,14.6205,14.6822,14.6128,14.6668,97200.0
2009-07-10 13:55:00,19.01,19.06,18.98,19.04,88000.0,14.6745,14.7131,14.6514,14.6977,88000.0
2009-07-10 14:00:00,19.04,19.04,18.94,18.97,90700.0,14.6977,14.6977,14.6205,14.6436,90700.0
2009-07-10 14:05:00,18.97,19.0,18.93,18.94,46600.0,14.6436,14.6668,14.6128,14.6205,46600.0
2009-07-10 14:10:00,18.93,18.95,18.87,18.94,58900.0,14.6128,14.6282,14.5664,14.6205,58900.0
2009-07-10 14:15:00,18.95,19.0,18.91,19.0,68300.0,14.6282,14.6668,14.5973,14.6668,68300.0
2009-07-10 14:20:00,19.0,19.01,18.88,18.89,125900.0,14.6668,14.6745,14.5742,14.5819,125900.0
2009-07-10 14:25:00,18.89,18.94,18.87,18.94,99600.0,14.5819,14.6205,14.5664,14.6205,99600.0
2009-07-10 14:30:00,18.94,18.96,18.92,18.92,60600.0,14.6205,14.6359,14.605,14.605,60600.0
2009-07-10 14:35:00,18.93,18.98,18.93,18.96,62700.0,14.6128,14.6514,14.6128,14.6359,62700.0
2009-07-10 14:40:00,18.97,19.0,18.94,18.95,185900.0,14.6436,14.6668,14.6205,14.6282,185900.0
2009-07-10 14:45:00,18.96,19.01,18.93,19.0,115700.0,14.6359,14.6745,14.6128,14.6668,115700.0
2009-07-10 14:50:00,19.02,19.05,18.96,18.97,139100.0,14.6822,14.7054,14.6359,14.6436,139100.0
2009-07-10 14:55:00,18.97,19.02,18.93,18.96,117500.0,14.6436,14.6822,14.6128,14.6359,117500.0
2009-07-10 15:00:00,18.97,19.01,18.91,18.95,133300.0,14.6436,14.6745,14.5973,14.6282,133300.0
2009-07-10 15:05:00,18.96,19.0,18.9,18.92,113900.0,14.6359,14.6668,14.5896,14.605,113900.0
2009-07-10 15:10:00,18.91,18.97,18.91,18.95,93100.0,14.5973,14.6436,14.5973,14.6282,93100.0
2009-07-10 15:15:00,18.96,18.99,18.93,18.94,240400.0,14.6359,14.6591,14.6128,14.6205,240400.0
2009-07-10 15:20:00,18.94,18.95,18.85,18.86,194900.0,14.6205,14.6282,14.551,14.5587,194900.0
2009-07-10 15:25:00,18.87,18.93,18.86,18.88,206000.0,14.5664,14.6128,14.5587,14.5742,206000.0
2009-07-10 15:30:00,18.88,18.93,18.88,18.9,238000.0,14.5742,14.6128,14.5742,14.5896,238000.0
2009-07-10 15:35:00,18.91,18.94,18.85,18.92,152400.0,14.5973,14.6205,14.551,14.605,152400.0
2009-07-10 15:40:00,18.92,18.92,18.83,18.88,233700.0,14.605,14.605,14.5356,14.5742,233700.0
2009-07-10 15:45:00,18.88,18.97,18.88,18.92,231200.0,14.5742,14.6436,14.5742,14.605,231200.0
2009-07-10 15:50:00,18.91,18.95,18.87,18.94,310900.0,14.5973,14.6282,14.5664,14.6205,310900.0
2009-07-10 15:55:00,18.94,18.98,18.92,18.93,594300.0,14.6205,14.6514,14.605,14.6128,594300.0
2009-07-13 09:30:00,18.93,18.94,18.71,18.82,222600.0,14.6128,14.6205,14.4429,14.5279,222600.0
2009-07-13 09:35:00,18.83,18.86,18.7,18.71,191100.0,14.5356,14.5587,14.4352,14.4429,191100.0
2009-07-13 09:40:00,18.71,18.72,18.59,18.64,292800.0,14.4429,14.4507,14.3503,14.3889,292800.0
2009-07-13 09:45:00,18.63,18.69,18.61,18.65,172300.0,14.3812,14.4275,14.3657,14.3966,172300.0
2009-07-13 09:50:00,18.65,18.67,18.5,18.52,224800.0,14.3966,14.4121,14.2808,14.2963,224800.0
2009-07-13 09:55:00,18.52,18.57,18.45,18.47,228900.0,14.2963,14.3349,14.2422,14.2577,228900.0
2009-07-13 10:00:00,18.46,18.54,18.39,18.42,332600.0,14.25,14.3117,14.1959,14.2191,332600.0
2009-07-13 10:05:00,18.42,18.53,18.41,18.46,307400.0,14.2191,14.304,14.2114,14.25,307400.0
2009-07-13 10:10:00,18.46,18.6,18.45,18.59,130400.0,14.25,14.358,14.2422,14.3503,130400.0
2009-07-13 10:15:00,18.58,18.63,18.52,18.59,184700.0,14.3426,14.3812,14.2963,14.3503,184700.0
2009-07-13 10:20:00,18.59,18.67,18.56,18.66,153200.0,14.3503,14.4121,14.3271,14.4043,153200.0
2009-07-13 10:25:00,18.66,18.75,18.65,18.74,122500.0,14.4043,14.4738,14.3966,14.4661,122500.0
2009-07-13 10:30:00,18.75,18.81,18.73,18.74,246600.0,14.4738,14.5201,14.4584,14.4661,246600.0
2009-07-13 10:35:00,18.74,18.81,18.68,18.75,276400.0,14.4661,14.5201,14.4198,14.4738,276400.0
2009-07-13 10:40:00,18.76,18.83,18.73,18.73,215900.0,14.4815,14.5356,14.4584,14.4584,215900.0
2009-07-13 10:45:00,18.73,18.79,18.66,18.71,129800.0,14.4584,14.5047,14.4043,14.4429,129800.0
2009-07-13 10:50:00,18.72,18.73,18.64,18.68,82600.0,14.4507,14.4584,14.3889,14.4198,82600.0
2009-07-13 10:55:00,18.68,18.87,18.68,18.83,177600.0,14.4198,14.5664,14.4198,14.5356,177600.0
2009-07-13 11:00:00,18.84,18.91,18.74,18.75,160200.0,14.5433,14.5973,14.4661,14.4738,160200.0
2009-07-13 11:05:00,18.76,18.78,18.67,18.7,117800.0,14.4815,14.497,14.4121,14.4352,117800.0
2009-07-13 11:10:00,18.69,18.91,18.69,18.81,436300.0,14.4275,14.5973,14.4275,14.5201,436300.0
2009-07-13 11:15:00,18.8,18.83,18.74,18.79,79700.0,14.5124,14.5356,14.4661,14.5047,79700.0
2009-07-13 11:20:00,18.79,18.86,18.78,18.83,152400.0,14.5047,14.5587,14.497,14.5356,152400.0
2009-07-13 11:25:00,18.83,18.84,18.77,18.82,71200.0,14.5356,14.5433,14.4893,14.5279,71200.0
2009-07-13 11:30:00,18.83,19.03,18.83,18.99,328700.0,14.5356,14.69,14.5356,14.6591,328700.0
2009-07-13 11:35:00,18.99,19.03,18.91,18.92,108800.0,14.6591,14.69,14.5973,14.605,108800.0
2009-07-13 11:40:00,18.92,19.07,18.92,19.07,158700.0,14.605,14.7208,14.605,14.7208,158700.0
2009-07-13 11:45:00,19.07,19.14,19.05,19.1,221800.0,14.7208,14.7749,14.7054,14.744,221800.0
2009-07-13 11:50:00,19.11,19.15,19.06,19.07,112000.0,14.7517,14.7826,14.7131,14.7208,112000.0
2009-07-13 11:55:00,19.08,19.12,19.05,19.06,65700.0,14.7286,14.7594,14.7054,14.7131,65700.0
2009-07-13 12:00:00,19.07,19.14,19.02,19.03,115100.0,14.7208,14.7749,14.6822,14.69,115100.0
2009-07-13 12:05:00,19.03,19.03,18.99,19.0,226400.0,14.69,14.69,14.6591,14.6668,226400.0
2009-07-13 12:10:00,19.0,19.07,19.0,19.07,89000.0,14.6668,14.7208,14.6668,14.7208,89000.0
2009-07-13 12:15:00,19.06,19.07,19.03,19.04,47100.0,14.7131,14.7208,14.69,14.6977,47100.0
2009-07-13 12:20:00,19.04,19.04,18.99,19.0,293200.0,14.6977,14.6977,14.6591,14.6668,293200.0
2009-07-13 12:25:00,19.0,19.05,18.99,19.05,137600.0,14.6668,14.7054,14.6591,14.7054,137600.0
2009-07-13 12:30:00,19.06,19.08,18.98,18.99,78500.0,14.7131,14.7286,14.6514,14.6591,78500.0
2009-07-13 12:35:00,18.99,19.08,18.98,19.08,139100.0,14.6591,14.7286,14.6514,14.7286,139100.0
2009-07-13 12:40:00,19.08,19.11,19.08,19.1,45100.0,14.7286,14.7517,14.7286,14.744,45100.0
2009-07-13 12:45:00,19.1,19.13,19.04,19.11,215800.0,14.744,14.7672,14.6977,14.7517,215800.0
2009-07-13 12:50:00,19.11,19.13,19.09,19.1,220100.0,14.7517,14.7672,14.7363,14.744,220100.0
2009-07-13 12:55:00,19.1,19.16,19.1,19.12,100100.0,14.744,14.7903,14.744,14.7594,100100.0
2009-07-13 13:00:00,19.12,19.2,19.11,19.2,157200.0,14.7594,14.8212,14.7517,14.8212,157200.0
2009-07-13 13:05:00,19.19,19.25,19.19,19.24,134900.0,14.8135,14.8598,14.8135,14.8521,134900.0
2009-07-13 13:10:00,19.24,19.27,19.21,19.24,98400.0,14.8521,14.8752,14.8289,14.8521,98400.0
2009-07-13 13:15:00,19.24,19.28,19.21,19.24,152400.0,14.8521,14.8829,14.8289,14.8521,152400.0
2009-07-13 13:20:00,19.24,19.28,19.23,19.25,138800.0,14.8521,14.8829,14.8443,14.8598,138800.0
2009-07-13 13:25:00,19.25,19.27,19.24,19.26,97500.0,14.8598,14.8752,14.8521,14.8675,97500.0
2009-07-13 13:30:00,19.26,19.27,19.2,19.21,154200.0,14.8675,14.8752,14.8212,14.8289,154200.0
2009-07-13 13:35:00,19.2,19.26,19.2,19.22,138900.0,14.8212,14.8675,14.8212,14.8366,138900.0
2009-07-13 13:40:00,19.23,19.23,19.18,19.21,109400.0,14.8443,14.8443,14.8057,14.8289,109400.0
2009-07-13 13:45:00,19.2,19.26,19.18,19.21,113100.0,14.8212,14.8675,14.8057,14.8289,113100.0
2009-07-13 13:50:00,19.2,19.24,19.18,19.23,79500.0,14.8212,14.8521,14.8057,14.8443,79500.0
2009-07-13 13:55:00,19.24,19.24,19.16,19.23,218100.0,14.8521,14.8521,14.7903,14.8443,218100.0
2009-07-13 14:00:00,19.24,19.26,19.2,19.24,233600.0,14.8521,14.8675,14.8212,14.8521,233600.0
2009-07-13 14:05:00,19.25,19.3,19.23,19.24,228600.0,14.8598,14.8984,14.8443,14.8521,228600.0
2009-07-13 14:10:00,19.24,19.29,19.24,19.27,178600.0,14.8521,14.8907,14.8521,14.8752,178600.0
2009-07-13 14:15:00,19.26,19.27,19.24,19.26,104300.0,14.8675,14.8752,14.8521,14.8675,104300.0
2009-07-13 14:20:00,19.25,19.36,19.25,19.33,139800.0,14.8598,14.9447,14.8598,14.9215,139800.0
2009-07-13 14:25:00,19.33,19.34,19.27,19.32,98300.0,14.9215,14.9293,14.8752,14.9138,98300.0
2009-07-13 14:30:00,19.33,19.34,19.28,19.3,79700.0,14.9215,14.9293,14.8829,14.8984,79700.0
2009-07-13 14:35:00,19.3,19.34,19.29,19.3,86000.0,14.8984,14.9293,14.8907,14.8984,86000.0
2009-07-13 14:40:00,19.3,19.33,19.27,19.32,88900.0,14.8984,14.9215,14.8752,14.9138,88900.0
2009-07-13 14:45:00,19.32,19.34,19.3,19.34,89000.0,14.9138,14.9293,14.8984,14.9293,89000.0
2009-07-13 14:50:00,19.33,19.37,19.29,19.3,149200.0,14.9215,14.9524,14.8907,14.8984,149200.0
2009-07-13 14:55:00,19.3,19.35,19.27,19.32,169400.0,14.8984,14.937,14.8752,14.9138,169400.0
2009-07-13 15:00:00,19.32,19.34,19.31,19.32,101900.0,14.9138,14.9293,14.9061,14.9138,101900.0
2009-07-13 15:05:00,19.32,19.33,19.3,19.32,93500.0,14.9138,14.9215,14.8984,14.9138,93500.0
2009-07-13 15:10:00,19.32,19.37,19.31,19.34,116700.0,14.9138,14.9524,14.9061,14.9293,116700.0
2009-07-13 15:15:00,19.34,19.36,19.29,19.34,102700.0,14.9293,14.9447,14.8907,14.9293,102700.0
2009-07-13 15:20:00,19.34,19.34,19.29,19.31,171800.0,14.9293,14.9293,14.8907,14.9061,171800.0
2009-07-13 15:25:00,19.31,19.33,19.29,19.3,137800.0,14.9061,14.9215,14.8907,14.8984,137800.0
2009-07-13 15:30:00,19.3,19.39,19.29,19.37,238500.0,14.8984,14.9679,14.8907,14.9524,238500.0
2009-07-13 15:35:00,19.37,19.4,19.32,19.39,152800.0,14.9524,14.9756,14.9138,14.9679,152800.0
2009-07-13 15:40:00,19.4,19.5,19.39,19.5,341100.0,14.9756,15.0528,14.9679,15.0528,341100.0
2009-07-13 15:45:00,19.5,19.52,19.48,19.5,259100.0,15.0528,15.0682,15.0373,15.0528,259100.0
2009-07-13 15:50:00,19.5,19.55,19.46,19.51,508500.0,15.0528,15.0914,15.0219,15.0605,508500.0
2009-07-13 15:55:00,19.51,19.53,19.47,19.52,718600.0,15.0605,15.0759,15.0296,15.0682,718600.0
2009-07-14 09:30:00,19.82,19.9,19.75,19.84,229500.0,15.2998,15.3615,15.2458,15.3152,229500.0
2009-07-14 09:35:00,19.84,19.98,19.7,19.78,480300.0,15.3152,15.4233,15.2072,15.2689,480300.0
2009-07-14 09:40:00,19.77,19.86,19.68,19.68,266800.0,15.2612,15.3307,15.1917,15.1917,266800.0
2009-07-14 09:45:00,19.67,19.89,19.67,19.88,279000.0,15.184,15.3538,15.184,15.3461,279000.0
2009-07-14 09:50:00,19.88,19.93,19.78,19.88,343600.0,15.3461,15.3847,15.2689,15.3461,343600.0
2009-07-14 09:55:00,19.87,19.94,19.83,19.86,350200.0,15.3384,15.3924,15.3075,15.3307,350200.0
2009-07-14 10:00:00,19.86,19.98,19.84,19.92,254600.0,15.3307,15.4233,15.3152,15.377,254600.0
2009-07-14 10:05:00,19.92,20.0,19.9,19.94,267300.0,15.377,15.4387,15.3615,15.3924,267300.0
2009-07-14 10:10:00,19.94,19.97,19.88,19.88,170500.0,15.3924,15.4156,15.3461,15.3461,170500.0
2009-07-14 10:15:00,19.88,19.95,19.83,19.85,164000.0,15.3461,15.4001,15.3075,15.3229,164000.0
2009-07-14 10:20:00,19.85,19.85,19.73,19.76,276400.0,15.3229,15.3229,15.2303,15.2535,276400.0
2009-07-14 10:25:00,19.76,19.8,19.71,19.79,136200.0,15.2535,15.2844,15.2149,15.2766,136200.0
2009-07-14 10:30:00,19.79,19.81,19.67,19.67,170100.0,15.2766,15.2921,15.184,15.184,170100.0
2009-07-14 10:35:00,19.68,19.68,19.58,19.64,190500.0,15.1917,15.1917,15.1145,15.1608,190500.0
2009-07-14 10:40:00,19.64,19.67,19.57,19.63,135700.0,15.1608,15.184,15.1068,15.1531,135700.0
2009-07-14 10:45:00,19.62,19.7,19.57,19.69,126100.0,15.1454,15.2072,15.1068,15.1994,126100.0
2009-07-14 10:50:00,19.69,19.76,19.69,19.74,152400.0,15.1994,15.2535,15.1994,15.238,152400.0
2009-07-14 10:55:00,19.75,19.77,19.67,19.72,102900.0,15.2458,15.2612,15.184,15.2226,102900.0
2009-07-14 11:00:00,19.73,19.79,19.71,19.78,130300.0,15.2303,15.2766,15.2149,15.2689,130300.0
2009-07-14 11:05:00,19.78,19.82,19.75,19.75,147100.0,15.2689,15.2998,15.2458,15.2458,147100.0
2009-07-14 11:10:00,19.76,19.78,19.71,19.75,103100.0,15.2535,15.2689,15.2149,15.2458,103100.0
2009-07-14 11:15:00,19.75,19.87,19.75,19.83,189300.0,15.2458,15.3384,15.2458,15.3075,189300.0
2009-07-14 11:20:00,19.83,19.89,19.81,19.89,97100.0,15.3075,15.3538,15.2921,15.3538,97100.0
2009-07-14 11:25:00,19.89,19.95,19.85,19.94,145100.0,15.3538,15.4001,15.3229,15.3924,145100.0
2009-07-14 11:30:00,19.95,19.95,19.87,19.94,107000.0,15.4001,15.4001,15.3384,15.3924,107000.0
2009-07-14 11:35:00,19.95,19.95,19.89,19.91,111000.0,15.4001,15.4001,15.3538,15.3693,111000.0
2009-07-14 11:40:00,19.91,19.93,19.83,19.84,80900.0,15.3693,15.3847,15.3075,15.3152,80900.0
2009-07-14 11:45:00,19.84,19.9,19.83,19.88,142600.0,15.3152,15.3615,15.3075,15.3461,142600.0
2009-07-14 11:50:00,19.89,19.96,19.87,19.92,139800.0,15.3538,15.4079,15.3384,15.377,139800.0
2009-07-14 11:55:00,19.92,19.96,19.86,19.86,125300.0,15.377,15.4079,15.3307,15.3307,125300.0
2009-07-14 12:00:00,19.86,19.9,19.82,19.9,83100.0,15.3307,15.3615,15.2998,15.3615,83100.0
2009-07-14 12:05:00,19.89,19.95,19.89,19.93,82600.0,15.3538,15.4001,15.3538,15.3847,82600.0
2009-07-14 12:10:00,19.93,19.93,19.82,19.85,68400.0,15.3847,15.3847,15.2998,15.3229,68400.0
2009-07-14 12:15:00,19.84,19.84,19.78,19.78,55700.0,15.3152,15.3152,15.2689,15.2689,55700.0
2009-07-14 12:20:00,19.78,19.79,19.68,19.73,126500.0,15.2689,15.2766,15.1917,15.2303,126500.0
2009-07-14 12:25:00,19.73,19.79,19.71,19.78,93000.0,15.2303,15.2766,15.2149,15.2689,93000.0
2009-07-14 12:30:00,19.77,19.82,19.75,19.75,79000.0,15.2612,15.2998,15.2458,15.2458,79000.0
2009-07-14 12:35:00,19.75,19.78,19.69,19.74,123900.0,15.2458,15.2689,15.1994,15.238,123900.0
2009-07-14 12:40:00,19.73,19.76,19.65,19.66,103800.0,15.2303,15.2535,15.1686,15.1763,103800.0
2009-07-14 12:45:00,19.67,19.77,19.67,19.73,80600.0,15.184,15.2612,15.184,15.2303,80600.0
2009-07-14 12:50:00,19.74,19.78,19.66,19.67,63300.0,15.238,15.2689,15.1763,15.184,63300.0
2009-07-14 12:55:00,19.67,19.72,19.67,19.69,43300.0,15.184,15.2226,15.184,15.1994,43300.0
2009-07-14 13:00:00,19.68,19.76,19.68,19.76,48200.0,15.1917,15.2535,15.1917,15.2535,48200.0
2009-07-14 13:05:00,19.75,19.79,19.74,19.75,62300.0,15.2458,15.2766,15.238,15.2458,62300.0
2009-07-14 13:10:00,19.74,19.77,19.7,19.71,195600.0,15.238,15.2612,15.2072,15.2149,195600.0
2009-07-14 13:15:00,19.7,19.72,19.66,19.66,67800.0,15.2072,15.2226,15.1763,15.1763,67800.0
2009-07-14 13:20:00,19.67,19.72,19.65,19.72,56800.0,15.184,15.2226,15.1686,15.2226,56800.0
2009-07-14 13:25:00,19.72,19.75,19.71,19.73,71200.0,15.2226,15.2458,15.2149,15.2303,71200.0
2009-07-14 13:30:00,19.73,19.75,19.72,19.75,66400.0,15.2303,15.2458,15.2226,15.2458,66400.0
2009-07-14 13:35:00,19.75,19.78,19.74,19.75,92600.0,15.2458,15.2689,15.238,15.2458,92600.0
2009-07-14 13:40:00,19.75,19.81,19.75,19.8,57800.0,15.2458,15.2921,15.2458,15.2844,57800.0
2009-07-14 13:45:00,19.81,19.82,19.78,19.78,92200.0,15.2921,15.2998,15.2689,15.2689,92200.0
2009-07-14 13:50:00,19.79,19.81,19.71,19.73,104400.0,15.2766,15.2921,15.2149,15.2303,104400.0
2009-07-14 13:55:00,19.73,19.73,19.68,19.71,53500.0,15.2303,15.2303,15.1917,15.2149,53500.0
2009-07-14 14:00:00,19.71,19.71,19.61,19.64,202700.0,15.2149,15.2149,15.1377,15.1608,202700.0
2009-07-14 14:05:00,19.63,19.68,19.62,19.67,97800.0,15.1531,15.1917,15.1454,15.184,97800.0
2009-07-14 14:10:00,19.68,19.73,19.63,19.69,106900.0,15.1917,15.2303,15.1531,15.1994,106900.0
2009-07-14 14:15:00,19.69,19.78,19.68,19.74,225300.0,15.1994,15.2689,15.1917,15.238,225300.0
2009-07-14 14:20:00,19.74,19.76,19.7,19.7,57800.0,15.238,15.2535,15.2072,15.2072,57800.0
2009-07-14 14:25:00,19.71,19.73,19.67,19.67,119500.0,15.2149,15.2303,15.184,15.184,119500.0
2009-07-14 14:30:00,19.67,19.72,19.64,19.69,88900.0,15.184,15.2226,15.1608,15.1994,88900.0
2009-07-14 14:35:00,19.7,19.77,19.7,19.74,89000.0,15.2072,15.2612,15.2072,15.238,89000.0
2009-07-14 14:40:00,19.74,19.77,19.73,19.75,88000.0,15.238,15.2612,15.2303,15.2458,88000.0
2009-07-14 14:45:00,19.74,19.76,19.71,19.72,139900.0,15.238,15.2535,15.2149,15.2226,139900.0
2009-07-14 14:50:00,19.73,19.75,19.68,19.75,119800.0,15.2303,15.2458,15.1917,15.2458,119800.0
2009-07-14 14:55:00,19.75,19.78,19.71,19.77,72900.0,15.2458,15.2689,15.2149,15.2612,72900.0
2009-07-14 15:00:00,19.76,19.81,19.74,19.79,166900.0,15.2535,15.2921,15.238,15.2766,166900.0
2009-07-14 15:05:00,19.8,19.81,19.74,19.77,121300.0,15.2844,15.2921,15.238,15.2612,121300.0
2009-07-14 15:10:00,19.77,19.82,19.77,19.81,128300.0,15.2612,15.2998,15.2612,15.2921,128300.0
2009-07-14 15:15:00,19.81,19.82,19.78,19.8,74100.0,15.2921,15.2998,15.2689,15.2844,74100.0
2009-07-14 15:20:00,19.8,19.83,19.77,19.8,98600.0,15.2844,15.3075,15.2612,15.2844,98600.0
2009-07-14 15:25:00,19.8,19.84,19.77,19.82,131300.0,15.2844,15.3152,15.2612,15.2998,131300.0
2009-07-14 15:30:00,19.82,19.83,19.76,19.77,148500.0,15.2998,15.3075,15.2535,15.2612,148500.0
2009-07-14 15:35:00,19.78,19.84,19.77,19.83,176500.0,15.2689,15.3152,15.2612,15.3075,176500.0
2009-07-14 15:40:00,19.83,19.88,19.8,19.85,299700.0,15.3075,15.3461,15.2844,15.3229,299700.0
2009-07-14 15:45:00,19.85,19.87,19.77,19.78,207200.0,15.3229,15.3384,15.2612,15.2689,207200.0
2009-07-14 15:50:00,19.78,19.84,19.78,19.83,201100.0,15.2689,15.3152,15.2689,15.3075,201100.0
2009-07-14 15:55:00,19.84,19.86,19.82,19.86,381200.0,15.3152,15.3307,15.2998,15.3307,381200.0
2009-07-15 09:30:00,20.32,20.39,20.22,20.24,230800.0,15.6858,15.7398,15.6086,15.624,230800.0
2009-07-15 09:35:00,20.2,20.28,20.2,20.25,199500.0,15.5931,15.6549,15.5931,15.6317,199500.0
2009-07-15 09:40:00,20.25,20.27,20.18,20.26,358700.0,15.6317,15.6472,15.5777,15.6394,358700.0
2009-07-15 09:45:00,20.28,20.33,20.25,20.32,230400.0,15.6549,15.6935,15.6317,15.6858,230400.0
2009-07-15 09:50:00,20.32,20.41,20.31,20.37,501500.0,15.6858,15.7552,15.678,15.7244,501500.0
2009-07-15 09:55:00,20.36,20.49,20.36,20.46,294800.0,15.7166,15.817,15.7166,15.7938,294800.0
2009-07-15 10:00:00,20.46,20.5,20.4,20.42,210300.0,15.7938,15.8247,15.7475,15.763,210300.0
2009-07-15 10:05:00,20.42,20.48,20.42,20.48,215800.0,15.763,15.8093,15.763,15.8093,215800.0
2009-07-15 10:10:00,20.47,20.48,20.31,20.35,405500.0,15.8015,15.8093,15.678,15.7089,405500.0
2009-07-15 10:15:00,20.35,20.41,20.31,20.4,193400.0,15.7089,15.7552,15.678,15.7475,193400.0
2009-07-15 10:20:00,20.4,20.46,20.39,20.44,95000.0,15.7475,15.7938,15.7398,15.7784,95000.0
2009-07-15 10:25:00,20.44,20.49,20.43,20.47,167500.0,15.7784,15.817,15.7707,15.8015,167500.0
2009-07-15 10:30:00,20.47,20.51,20.41,20.45,343100.0,15.8015,15.8324,15.7552,15.7861,343100.0
2009-07-15 10:35:00,20.45,20.47,20.37,20.37,136200.0,15.7861,15.8015,15.7244,15.7244,136200.0
2009-07-15 10:40:00,20.37,20.37,20.31,20.35,406000.0,15.7244,15.7244,15.678,15.7089,406000.0
2009-07-15 10:45:00,20.34,20.4,20.34,20.37,214400.0,15.7012,15.7475,15.7012,15.7244,214400.0
2009-07-15 10:50:00,20.37,20.41,20.3,20.34,113700.0,15.7244,15.7552,15.6703,15.7012,113700.0
2009-07-15 10:55:00,20.34,20.42,20.34,20.4,179800.0,15.7012,15.763,15.7012,15.7475,179800.0
2009-07-15 11:00:00,20.4,20.47,20.4,20.47,126400.0,15.7475,15.8015,15.7475,15.8015,126400.0
2009-07-15 11:05:00,20.47,20.48,20.41,20.46,292800.0,15.8015,15.8093,15.7552,15.7938,292800.0
2009-07-15 11:10:00,20.46,20.49,20.45,20.45,151300.0,15.7938,15.817,15.7861,15.7861,151300.0
2009-07-15 11:15:00,20.46,20.48,20.45,20.45,135800.0,15.7938,15.8093,15.7861,15.7861,135800.0
2009-07-15 11:20:00,20.46,20.5,20.45,20.48,128800.0,15.7938,15.8247,15.7861,15.8093,128800.0
2009-07-15 11:25:00,20.49,20.56,20.48,20.53,232600.0,15.817,15.871,15.8093,15.8479,232600.0
2009-07-15 11:30:00,20.53,20.6,20.53,20.56,155600.0,15.8479,15.9019,15.8479,15.871,155600.0
2009-07-15 11:35:00,20.56,20.6,20.53,20.55,112300.0,15.871,15.9019,15.8479,15.8633,112300.0
2009-07-15 11:40:00,20.54,20.57,20.51,20.52,99100.0,15.8556,15.8787,15.8324,15.8401,99100.0
2009-07-15 11:45:00,20.53,20.53,20.46,20.46,128100.0,15.8479,15.8479,15.7938,15.7938,128100.0
2009-07-15 11:50:00,20.46,20.51,20.46,20.5,137000.0,15.7938,15.8324,15.7938,15.8247,137000.0
2009-07-15 11:55:00,20.49,20.51,20.45,20.46,102100.0,15.817,15.8324,15.7861,15.7938,102100.0
2009-07-15 12:00:00,20.46,20.48,20.41,20.44,122300.0,15.7938,15.8093,15.7552,15.7784,122300.0
2009-07-15 12:05:00,20.43,20.5,20.41,20.5,91100.0,15.7707,15.8247,15.7552,15.8247,91100.0
2009-07-15 12:10:00,20.5,20.5,20.44,20.44,155500.0,15.8247,15.8247,15.7784,15.7784,155500.0
2009-07-15 12:15:00,20.44,20.49,20.43,20.44,184300.0,15.7784,15.817,15.7707,15.7784,184300.0
2009-07-15 12:20:00,20.44,20.5,20.42,20.48,134600.0,15.7784,15.8247,15.763,15.8093,134600.0
2009-07-15 12:25:00,20.48,20.51,20.47,20.51,112100.0,15.8093,15.8324,15.8015,15.8324,112100.0
2009-07-15 12:30:00,20.51,20.53,20.49,20.53,288900.0,15.8324,15.8479,15.817,15.8479,288900.0
2009-07-15 12:35:00,20.53,20.58,20.51,20.58,190700.0,15.8479,15.8865,15.8324,15.8865,190700.0
2009-07-15 12:40:00,20.56,20.56,20.52,20.54,87800.0,15.871,15.871,15.8401,15.8556,87800.0
2009-07-15 12:45:00,20.53,20.53,20.49,20.5,190500.0,15.8479,15.8479,15.817,15.8247,190500.0
2009-07-15 12:50:00,20.51,20.55,20.47,20.49,92500.0,15.8324,15.8633,15.8015,15.817,92500.0
2009-07-15 12:55:00,20.49,20.52,20.48,20.52,52700.0,15.817,15.8401,15.8093,15.8401,52700.0
2009-07-15 13:00:00,20.51,20.54,20.51,20.54,27800.0,15.8324,15.8556,15.8324,15.8556,27800.0
2009-07-15 13:05:00,20.53,20.57,20.53,20.56,74000.0,15.8479,15.8787,15.8479,15.871,74000.0
2009-07-15 13:10:00,20.56,20.57,20.52,20.53,51100.0,15.871,15.8787,15.8401,15.8479,51100.0
2009-07-15 13:15:00,20.53,20.55,20.52,20.54,112400.0,15.8479,15.8633,15.8401,15.8556,112400.0
2009-07-15 13:20:00,20.54,20.61,20.53,20.59,127100.0,15.8556,15.9096,15.8479,15.8942,127100.0
2009-07-15 13:25:00,20.6,20.6,20.56,20.58,74200.0,15.9019,15.9019,15.871,15.8865,74200.0
2009-07-15 13:30:00,20.57,20.61,20.56,20.6,80500.0,15.8787,15.9096,15.871,15.9019,80500.0
2009-07-15 13:35:00,20.6,20.62,20.59,20.6,54100.0,15.9019,15.9173,15.8942,15.9019,54100.0
2009-07-15 13:40:00,20.6,20.63,20.59,20.62,68600.0,15.9019,15.9251,15.8942,15.9173,68600.0
2009-07-15 13:45:00,20.62,20.63,20.59,20.61,40800.0,15.9173,15.9251,15.8942,15.9096,40800.0
2009-07-15 13:50:00,20.61,20.63,20.58,20.6,89100.0,15.9096,15.9251,15.8865,15.9019,89100.0
2009-07-15 13:55:00,20.6,20.61,20.57,20.57,49000.0,15.9019,15.9096,15.8787,15.8787,49000.0
2009-07-15 14:00:00,20.58,20.6,20.53,20.6,72100.0,15.8865,15.9019,15.8479,15.9019,72100.0
2009-07-15 14:05:00,20.59,20.64,20.59,20.59,112800.0,15.8942,15.9328,15.8942,15.8942,112800.0
2009-07-15 14:10:00,20.59,20.59,20.55,20.57,91200.0,15.8942,15.8942,15.8633,15.8787,91200.0
2009-07-15 14:15:00,20.57,20.6,20.56,20.58,95500.0,15.8787,15.9019,15.871,15.8865,95500.0
2009-07-15 14:20:00,20.58,20.67,20.57,20.66,142100.0,15.8865,15.9559,15.8787,15.9482,142100.0
2009-07-15 14:25:00,20.66,20.67,20.6,20.65,114000.0,15.9482,15.9559,15.9019,15.9405,114000.0
2009-07-15 14:30:00,20.65,20.74,20.65,20.72,234500.0,15.9405,16.01,15.9405,15.9945,234500.0
2009-07-15 14:35:00,20.71,20.72,20.66,20.67,146000.0,15.9868,15.9945,15.9482,15.9559,146000.0
2009-07-15 14:40:00,20.67,20.71,20.64,20.64,172700.0,15.9559,15.9868,15.9328,15.9328,172700.0
2009-07-15 14:45:00,20.65,20.75,20.65,20.74,336400.0,15.9405,16.0177,15.9405,16.01,336400.0
2009-07-15 14:50:00,20.75,20.75,20.7,20.75,130500.0,16.0177,16.0177,15.9791,16.0177,130500.0
2009-07-15 14:55:00,20.74,20.82,20.74,20.81,244300.0,16.01,16.0717,16.01,16.064,244300.0
2009-07-15 15:00:00,20.8,20.82,20.78,20.81,193200.0,16.0563,16.0717,16.0408,16.064,193200.0
2009-07-15 15:05:00,20.8,20.86,20.79,20.85,371500.0,16.0563,16.1026,16.0486,16.0949,371500.0
2009-07-15 15:10:00,20.85,20.89,20.82,20.82,336900.0,16.0949,16.1258,16.0717,16.0717,336900.0
2009-07-15 15:15:00,20.82,20.87,20.82,20.86,191400.0,16.0717,16.1103,16.0717,16.1026,191400.0
2009-07-15 15:20:00,20.87,20.87,20.82,20.84,299700.0,16.1103,16.1103,16.0717,16.0872,299700.0
2009-07-15 15:25:00,20.84,20.85,20.77,20.79,486100.0,16.0872,16.0949,16.0331,16.0486,486100.0
2009-07-15 15:30:00,20.78,20.8,20.75,20.78,314100.0,16.0408,16.0563,16.0177,16.0408,314100.0
2009-07-15 15:35:00,20.78,20.84,20.77,20.84,421700.0,16.0408,16.0872,16.0331,16.0872,421700.0
2009-07-15 15:40:00,20.84,20.84,20.81,20.82,249800.0,16.0872,16.0872,16.064,16.0717,249800.0
2009-07-15 15:45:00,20.82,20.82,20.75,20.77,405700.0,16.0717,16.0717,16.0177,16.0331,405700.0
2009-07-15 15:50:00,20.78,20.82,20.76,20.81,558700.0,16.0408,16.0717,16.0254,16.064,558700.0
2009-07-15 15:55:00,20.82,20.82,20.77,20.79,960800.0,16.0717,16.0717,16.0331,16.0486,960800.0
2009-07-16 09:30:00,20.58,21.0,20.58,20.98,603200.0,15.8865,16.2107,15.8865,16.1952,603200.0
2009-07-16 09:35:00,20.98,21.16,20.97,21.05,679200.0,16.1952,16.3342,16.1875,16.2493,679200.0
2009-07-16 09:40:00,21.05,21.18,21.04,21.17,451800.0,16.2493,16.3496,16.2416,16.3419,451800.0
2009-07-16 09:45:00,21.17,21.21,21.12,21.2,377100.0,16.3419,16.3728,16.3033,16.3651,377100.0
2009-07-16 09:50:00,21.2,21.31,21.18,21.23,445200.0,16.3651,16.45,16.3496,16.3882,445200.0
2009-07-16 09:55:00,21.24,21.25,21.13,21.14,436200.0,16.3959,16.4037,16.311,16.3187,436200.0
2009-07-16 10:00:00,21.13,21.13,20.99,21.0,853900.0,16.311,16.311,16.203,16.2107,853900.0
2009-07-16 10:05:00,21.0,21.1,20.94,21.06,531000.0,16.2107,16.2879,16.1644,16.257,531000.0
2009-07-16 10:10:00,21.06,21.06,20.94,20.99,414500.0,16.257,16.257,16.1644,16.203,414500.0
2009-07-16 10:15:00,20.99,21.05,20.94,20.94,195000.0,16.203,16.2493,16.1644,16.1644,195000.0
2009-07-16 10:20:00,20.93,21.06,20.93,20.99,260900.0,16.1566,16.257,16.1566,16.203,260900.0
2009-07-16 10:25:00,20.99,21.09,20.99,21.06,190300.0,16.203,16.2801,16.203,16.257,190300.0
2009-07-16 10:30:00,21.06,21.19,21.05,21.15,276700.0,16.257,16.3573,16.2493,16.3265,276700.0
2009-07-16 10:35:00,21.15,21.25,21.14,21.17,293900.0,16.3265,16.4037,16.3187,16.3419,293900.0
2009-07-16 10:40:00,21.17,21.19,21.14,21.14,172800.0,16.3419,16.3573,16.3187,16.3187,172800.0
2009-07-16 10:45:00,21.14,21.18,21.05,21.07,116900.0,16.3187,16.3496,16.2493,16.2647,116900.0
2009-07-16 10:50:00,21.07,21.12,21.02,21.11,165200.0,16.2647,16.3033,16.2261,16.2956,165200.0
2009-07-16 10:55:00,21.11,21.11,21.03,21.04,132300.0,16.2956,16.2956,16.2338,16.2416,132300.0
2009-07-16 11:00:00,21.04,21.11,21.01,21.11,166700.0,16.2416,16.2956,16.2184,16.2956,166700.0
2009-07-16 11:05:00,21.1,21.17,21.06,21.06,166500.0,16.2879,16.3419,16.257,16.257,166500.0
2009-07-16 11:10:00,21.06,21.09,21.02,21.08,229600.0,16.257,16.2801,16.2261,16.2724,229600.0
2009-07-16 11:15:00,21.08,21.08,21.01,21.06,109000.0,16.2724,16.2724,16.2184,16.257,109000.0
2009-07-16 11:20:00,21.07,21.11,21.05,21.09,223900.0,16.2647,16.2956,16.2493,16.2801,223900.0
2009-07-16 11:25:00,21.09,21.11,21.04,21.05,127600.0,16.2801,16.2956,16.2416,16.2493,127600.0
2009-07-16 11:30:00,21.04,21.09,21.03,21.05,209000.0,16.2416,16.2801,16.2338,16.2493,209000.0
2009-07-16 11:35:00,21.05,21.12,21.05,21.12,137700.0,16.2493,16.3033,16.2493,16.3033,137700.0
2009-07-16 11:40:00,21.11,21.19,21.11,21.13,206600.0,16.2956,16.3573,16.2956,16.311,206600.0
2009-07-16 11:45:00,21.13,21.17,21.1,21.12,205000.0,16.311,16.3419,16.2879,16.3033,205000.0
2009-07-16 11:50:00,21.11,21.15,21.1,21.1,137400.0,16.2956,16.3265,16.2879,16.2879,137400.0
2009-07-16 11:55:00,21.1,21.26,21.1,21.25,171900.0,16.2879,16.4114,16.2879,16.4037,171900.0
2009-07-16 12:00:00,21.24,21.28,21.23,21.27,149600.0,16.3959,16.4268,16.3882,16.4191,149600.0
2009-07-16 12:05:00,21.26,21.3,21.23,21.24,103700.0,16.4114,16.4423,16.3882,16.3959,103700.0
2009-07-16 12:10:00,21.23,21.29,21.22,21.28,63200.0,16.3882,16.4345,16.3805,16.4268,63200.0
2009-07-16 12:15:00,21.27,21.32,21.25,21.32,131300.0,16.4191,16.4577,16.4037,16.4577,131300.0
2009-07-16 12:20:00,21.32,21.34,21.3,21.31,60900.0,16.4577,16.4731,16.4423,16.45,60900.0
2009-07-16 12:25:00,21.31,21.35,21.3,21.35,61400.0,16.45,16.4809,16.4423,16.4809,61400.0
2009-07-16 12:30:00,21.34,21.36,21.3,21.34,87800.0,16.4731,16.4886,16.4423,16.4731,87800.0
2009-07-16 12:35:00,21.35,21.35,21.29,21.35,102600.0,16.4809,16.4809,16.4345,16.4809,102600.0
2009-07-16 12:40:00,21.34,21.35,21.31,21.33,61700.0,16.4731,16.4809,16.45,16.4654,61700.0
2009-07-16 12:45:00,21.34,21.37,21.3,21.36,85000.0,16.4731,16.4963,16.4423,16.4886,85000.0
2009-07-16 12:50:00,21.37,21.41,21.36,21.38,89100.0,16.4963,16.5272,16.4886,16.504,89100.0
2009-07-16 12:55:00,21.38,21.4,21.36,21.37,85000.0,16.504,16.5194,16.4886,16.4963,85000.0
2009-07-16 13:00:00,21.37,21.42,21.36,21.37,124200.0,16.4963,16.5349,16.4886,16.4963,124200.0
2009-07-16 13:05:00,21.37,21.39,21.33,21.33,137700.0,16.4963,16.5117,16.4654,16.4654,137700.0
2009-07-16 13:10:00,21.33,21.38,21.31,21.35,107500.0,16.4654,16.504,16.45,16.4809,107500.0
2009-07-16 13:15:00,21.36,21.38,21.34,21.37,83800.0,16.4886,16.504,16.4731,16.4963,83800.0
2009-07-16 13:20:00,21.37,21.4,21.31,21.31,107600.0,16.4963,16.5194,16.45,16.45,107600.0
2009-07-16 13:25:00,21.32,21.33,21.26,21.27,127500.0,16.4577,16.4654,16.4114,16.4191,127500.0
2009-07-16 13:30:00,21.27,21.3,21.25,21.27,118800.0,16.4191,16.4423,16.4037,16.4191,118800.0
2009-07-16 13:35:00,21.27,21.29,21.26,21.27,64100.0,16.4191,16.4345,16.4114,16.4191,64100.0
2009-07-16 13:40:00,21.27,21.3,21.23,21.25,131600.0,16.4191,16.4423,16.3882,16.4037,131600.0
2009-07-16 13:45:00,21.25,21.34,21.25,21.31,163200.0,16.4037,16.4731,16.4037,16.45,163200.0
2009-07-16 13:50:00,21.32,21.39,21.31,21.38,170400.0,16.4577,16.5117,16.45,16.504,170400.0
2009-07-16 13:55:00,21.38,21.39,21.33,21.36,109500.0,16.504,16.5117,16.4654,16.4886,109500.0
2009-07-16 14:00:00,21.36,21.38,21.33,21.35,89100.0,16.4886,16.504,16.4654,16.4809,89100.0
2009-07-16 14:05:00,21.35,21.39,21.34,21.39,84900.0,16.4809,16.5117,16.4731,16.5117,84900.0
2009-07-16 14:10:00,21.38,21.45,21.36,21.43,291100.0,16.504,16.558,16.4886,16.5426,291100.0
2009-07-16 14:15:00,21.44,21.48,21.42,21.46,110200.0,16.5503,16.5812,16.5349,16.5658,110200.0
2009-07-16 14:20:00,21.45,21.49,21.45,21.47,198200.0,16.558,16.5889,16.558,16.5735,198200.0
2009-07-16 14:25:00,21.47,21.51,21.46,21.5,258600.0,16.5735,16.6044,16.5658,16.5966,258600.0
2009-07-16 14:30:00,21.5,21.51,21.47,21.48,97600.0,16.5966,16.6044,16.5735,16.5812,97600.0
2009-07-16 14:35:00,21.47,21.55,21.47,21.53,169100.0,16.5735,16.6352,16.5735,16.6198,169100.0
2009-07-16 14:40:00,21.54,21.55,21.49,21.52,155800.0,16.6275,16.6352,16.5889,16.6121,155800.0
2009-07-16 14:45:00,21.52,21.58,21.5,21.58,201000.0,16.6121,16.6584,16.5966,16.6584,201000.0
2009-07-16 14:50:00,21.58,21.66,21.55,21.65,172500.0,16.6584,16.7202,16.6352,16.7124,172500.0
2009-07-16 14:55:00,21.65,21.66,21.56,21.57,136600.0,16.7124,16.7202,16.643,16.6507,136600.0
2009-07-16 15:00:00,21.56,21.6,21.56,21.57,129100.0,16.643,16.6738,16.643,16.6507,129100.0
2009-07-16 15:05:00,21.58,21.58,21.49,21.5,176500.0,16.6584,16.6584,16.5889,16.5966,176500.0
2009-07-16 15:10:00,21.51,21.57,21.51,21.57,218800.0,16.6044,16.6507,16.6044,16.6507,218800.0
2009-07-16 15:15:00,21.58,21.59,21.52,21.57,217800.0,16.6584,16.6661,16.6121,16.6507,217800.0
2009-07-16 15:20:00,21.57,21.61,21.51,21.52,335500.0,16.6507,16.6816,16.6044,16.6121,335500.0
2009-07-16 15:25:00,21.52,21.57,21.51,21.57,281100.0,16.6121,16.6507,16.6044,16.6507,281100.0
2009-07-16 15:30:00,21.57,21.58,21.52,21.53,250900.0,16.6507,16.6584,16.6121,16.6198,250900.0
2009-07-16 15:35:00,21.54,21.56,21.51,21.54,631400.0,16.6275,16.643,16.6044,16.6275,631400.0
2009-07-16 15:40:00,21.53,21.63,21.52,21.6,495100.0,16.6198,16.697,16.6121,16.6738,495100.0
2009-07-16 15:45:00,21.61,21.64,21.6,21.62,334900.0,16.6816,16.7047,16.6738,16.6893,334900.0
2009-07-16 15:50:00,21.63,21.64,21.51,21.53,714400.0,16.697,16.7047,16.6044,16.6198,714400.0
2009-07-16 15:55:00,21.53,21.56,21.51,21.55,693200.0,16.6198,16.643,16.6044,16.6352,693200.0
2009-07-17 09:30:00,21.47,21.68,21.36,21.39,862000.0,16.5735,16.7356,16.4886,16.5117,862000.0
2009-07-17 09:35:00,21.4,21.44,21.22,21.23,263200.0,16.5194,16.5503,16.3805,16.3882,263200.0
2009-07-17 09:40:00,21.22,21.45,21.22,21.39,312400.0,16.3805,16.558,16.3805,16.5117,312400.0
2009-07-17 09:45:00,21.39,21.44,21.34,21.4,384500.0,16.5117,16.5503,16.4731,16.5194,384500.0
2009-07-17 09:50:00,21.4,21.41,21.24,21.33,204600.0,16.5194,16.5272,16.3959,16.4654,204600.0
2009-07-17 09:55:00,21.32,21.4,21.25,21.36,397000.0,16.4577,16.5194,16.4037,16.4886,397000.0
2009-07-17 10:00:00,21.36,21.43,21.33,21.4,250000.0,16.4886,16.5426,16.4654,16.5194,250000.0
2009-07-17 10:05:00,21.4,21.46,21.37,21.4,353500.0,16.5194,16.5658,16.4963,16.5194,353500.0
2009-07-17 10:10:00,21.4,21.49,21.36,21.38,312200.0,16.5194,16.5889,16.4886,16.504,312200.0
2009-07-17 10:15:00,21.38,21.4,21.34,21.39,282900.0,16.504,16.5194,16.4731,16.5117,282900.0
2009-07-17 10:20:00,21.39,21.48,21.37,21.48,160500.0,16.5117,16.5812,16.4963,16.5812,160500.0
2009-07-17 10:25:00,21.48,21.5,21.45,21.5,247200.0,16.5812,16.5966,16.558,16.5966,247200.0
2009-07-17 10:30:00,21.5,21.5,21.37,21.44,243700.0,16.5966,16.5966,16.4963,16.5503,243700.0
2009-07-17 10:35:00,21.44,21.47,21.39,21.39,161800.0,16.5503,16.5735,16.5117,16.5117,161800.0
2009-07-17 10:40:00,21.38,21.45,21.38,21.42,167700.0,16.504,16.558,16.504,16.5349,167700.0
2009-07-17 10:45:00,21.42,21.48,21.39,21.4,86300.0,16.5349,16.5812,16.5117,16.5194,86300.0
2009-07-17 10:50:00,21.41,21.43,21.3,21.34,130500.0,16.5272,16.5426,16.4423,16.4731,130500.0
2009-07-17 10:55:00,21.33,21.35,21.29,21.34,92300.0,16.4654,16.4809,16.4345,16.4731,92300.0
2009-07-17 11:00:00,21.35,21.4,21.33,21.39,70000.0,16.4809,16.5194,16.4654,16.5117,70000.0
2009-07-17 11:05:00,21.39,21.42,21.38,21.4,104500.0,16.5117,16.5349,16.504,16.5194,104500.0
2009-07-17 11:10:00,21.39,21.42,21.37,21.39,76700.0,16.5117,16.5349,16.4963,16.5117,76700.0
2009-07-17 11:15:00,21.39,21.43,21.38,21.39,92100.0,16.5117,16.5426,16.504,16.5117,92100.0
2009-07-17 11:20:00,21.39,21.46,21.37,21.45,74700.0,16.5117,16.5658,16.4963,16.558,74700.0
2009-07-17 11:25:00,21.45,21.5,21.44,21.48,114600.0,16.558,16.5966,16.5503,16.5812,114600.0
2009-07-17 11:30:00,21.48,21.49,21.4,21.41,85300.0,16.5812,16.5889,16.5194,16.5272,85300.0
2009-07-17 11:35:00,21.41,21.46,21.4,21.44,69500.0,16.5272,16.5658,16.5194,16.5503,69500.0
2009-07-17 11:40:00,21.45,21.47,21.45,21.47,36600.0,16.558,16.5735,16.558,16.5735,36600.0
2009-07-17 11:45:00,21.46,21.51,21.4,21.5,130800.0,16.5658,16.6044,16.5194,16.5966,130800.0
2009-07-17 11:50:00,21.5,21.51,21.48,21.48,124800.0,16.5966,16.6044,16.5812,16.5812,124800.0
2009-07-17 11:55:00,21.47,21.5,21.46,21.48,59400.0,16.5735,16.5966,16.5658,16.5812,59400.0
2009-07-17 12:00:00,21.48,21.51,21.47,21.49,85700.0,16.5812,16.6044,16.5735,16.5889,85700.0
2009-07-17 12:05:00,21.5,21.56,21.49,21.55,70100.0,16.5966,16.643,16.5889,16.6352,70100.0
2009-07-17 12:10:00,21.55,21.56,21.52,21.56,69200.0,16.6352,16.643,16.6121,16.643,69200.0
2009-07-17 12:15:00,21.56,21.57,21.52,21.53,126200.0,16.643,16.6507,16.6121,16.6198,126200.0
2009-07-17 12:20:00,21.53,21.59,21.47,21.48,225800.0,16.6198,16.6661,16.5735,16.5812,225800.0
2009-07-17 12:25:00,21.49,21.49,21.42,21.44,96900.0,16.5889,16.5889,16.5349,16.5503,96900.0
2009-07-17 12:30:00,21.43,21.45,21.4,21.4,79900.0,16.5426,16.558,16.5194,16.5194,79900.0
2009-07-17 12:35:00,21.4,21.48,21.39,21.47,66700.0,16.5194,16.5812,16.5117,16.5735,66700.0
2009-07-17 12:40:00,21.47,21.51,21.45,21.46,59600.0,16.5735,16.6044,16.558,16.5658,59600.0
2009-07-17 12:45:00,21.46,21.51,21.44,21.49,124000.0,16.5658,16.6044,16.5503,16.5889,124000.0
2009-07-17 12:50:00,21.49,21.52,21.44,21.45,246400.0,16.5889,16.6121,16.5503,16.558,246400.0
2009-07-17 12:55:00,21.45,21.5,21.45,21.48,52900.0,16.558,16.5966,16.558,16.5812,52900.0
2009-07-17 13:00:00,21.49,21.5,21.44,21.44,115500.0,16.5889,16.5966,16.5503,16.5503,115500.0
2009-07-17 13:05:00,21.44,21.49,21.42,21.47,130700.0,16.5503,16.5889,16.5349,16.5735,130700.0
2009-07-17 13:10:00,21.48,21.51,21.44,21.46,192500.0,16.5812,16.6044,16.5503,16.5658,192500.0
2009-07-17 13:15:00,21.46,21.5,21.45,21.48,64000.0,16.5658,16.5966,16.558,16.5812,64000.0
2009-07-17 13:20:00,21.48,21.55,21.47,21.52,148400.0,16.5812,16.6352,16.5735,16.6121,148400.0
2009-07-17 13:25:00,21.52,21.52,21.47,21.51,76900.0,16.6121,16.6121,16.5735,16.6044,76900.0
2009-07-17 13:30:00,21.51,21.52,21.48,21.52,147000.0,16.6044,16.6121,16.5812,16.6121,147000.0
2009-07-17 13:35:00,21.52,21.54,21.5,21.51,212900.0,16.6121,16.6275,16.5966,16.6044,212900.0
2009-07-17 13:40:00,21.51,21.55,21.5,21.54,112700.0,16.6044,16.6352,16.5966,16.6275,112700.0
2009-07-17 13:45:00,21.54,21.55,21.51,21.54,61100.0,16.6275,16.6352,16.6044,16.6275,61100.0
2009-07-17 13:50:00,21.53,21.54,21.47,21.5,156600.0,16.6198,16.6275,16.5735,16.5966,156600.0
2009-07-17 13:55:00,21.5,21.5,21.48,21.48,73400.0,16.5966,16.5966,16.5812,16.5812,73400.0
2009-07-17 14:00:00,21.49,21.53,21.48,21.52,97100.0,16.5889,16.6198,16.5812,16.6121,97100.0
2009-07-17 14:05:00,21.52,21.53,21.5,21.51,73500.0,16.6121,16.6198,16.5966,16.6044,73500.0
2009-07-17 14:10:00,21.52,21.56,21.49,21.55,89800.0,16.6121,16.643,16.5889,16.6352,89800.0
2009-07-17 14:15:00,21.55,21.6,21.53,21.53,194600.0,16.6352,16.6738,16.6198,16.6198,194600.0
2009-07-17 14:20:00,21.53,21.61,21.52,21.61,127000.0,16.6198,16.6816,16.6121,16.6816,127000.0
2009-07-17 14:25:00,21.61,21.62,21.56,21.56,107200.0,16.6816,16.6893,16.643,16.643,107200.0
2009-07-17 14:30:00,21.56,21.57,21.52,21.53,100300.0,16.643,16.6507,16.6121,16.6198,100300.0
2009-07-17 14:35:00,21.53,21.56,21.52,21.53,86900.0,16.6198,16.643,16.6121,16.6198,86900.0
2009-07-17 14:40:00,21.53,21.54,21.51,21.51,83500.0,16.6198,16.6275,16.6044,16.6044,83500.0
2009-07-17 14:45:00,21.51,21.53,21.46,21.49,121800.0,16.6044,16.6198,16.5658,16.5889,121800.0
2009-07-17 14:50:00,21.49,21.49,21.4,21.41,152400.0,16.5889,16.5889,16.5194,16.5272,152400.0
2009-07-17 14:55:00,21.4,21.44,21.39,21.42,110300.0,16.5194,16.5503,16.5117,16.5349,110300.0
2009-07-17 15:00:00,21.42,21.43,21.37,21.38,77100.0,16.5349,16.5426,16.4963,16.504,77100.0
2009-07-17 15:05:00,21.37,21.41,21.35,21.39,139600.0,16.4963,16.5272,16.4809,16.5117,139600.0
2009-07-17 15:10:00,21.38,21.4,21.35,21.35,74800.0,16.504,16.5194,16.4809,16.4809,74800.0
2009-07-17 15:15:00,21.35,21.38,21.34,21.37,103100.0,16.4809,16.504,16.4731,16.4963,103100.0
2009-07-17 15:20:00,21.37,21.4,21.37,21.37,177700.0,16.4963,16.5194,16.4963,16.4963,177700.0
2009-07-17 15:25:00,21.37,21.38,21.32,21.32,109300.0,16.4963,16.504,16.4577,16.4577,109300.0
2009-07-17 15:30:00,21.32,21.32,21.26,21.29,189700.0,16.4577,16.4577,16.4114,16.4345,189700.0
2009-07-17 15:35:00,21.3,21.31,21.25,21.25,104800.0,16.4423,16.45,16.4037,16.4037,104800.0
2009-07-17 15:40:00,21.25,21.3,21.23,21.25,363300.0,16.4037,16.4423,16.3882,16.4037,363300.0
2009-07-17 15:45:00,21.26,21.28,21.24,21.26,219300.0,16.4114,16.4268,16.3959,16.4114,219300.0
2009-07-17 15:50:00,21.26,21.41,21.26,21.36,396000.0,16.4114,16.5272,16.4114,16.4886,396000.0
2009-07-17 15:55:00,21.36,21.49,21.34,21.42,981000.0,16.4886,16.5889,16.4731,16.5349,981000.0
2009-07-20 09:30:00,22.12,22.17,21.83,22.13,876500.0,17.0752,17.1138,16.8514,17.083,876500.0
2009-07-20 09:35:00,22.14,22.44,22.14,22.23,957300.0,17.0907,17.3223,17.0907,17.1602,957300.0
2009-07-20 09:40:00,22.23,22.24,21.95,22.03,415800.0,17.1602,17.1679,16.944,17.0058,415800.0
2009-07-20 09:45:00,22.05,22.18,22.03,22.09,398800.0,17.0212,17.1216,17.0058,17.0521,398800.0
2009-07-20 09:50:00,22.1,22.14,21.94,21.99,554300.0,17.0598,17.0907,16.9363,16.9749,554300.0
2009-07-20 09:55:00,21.98,22.0,21.86,21.95,513300.0,16.9672,16.9826,16.8745,16.944,513300.0
2009-07-20 10:00:00,21.95,22.05,21.93,21.98,492200.0,16.944,17.0212,16.9286,16.9672,492200.0
2009-07-20 10:05:00,21.97,22.03,21.88,21.92,444100.0,16.9595,17.0058,16.89,16.9209,444100.0
2009-07-20 10:10:00,21.91,22.0,21.86,21.89,470500.0,16.9131,16.9826,16.8745,16.8977,470500.0
2009-07-20 10:15:00,21.9,22.01,21.89,21.98,455200.0,16.9054,16.9903,16.8977,16.9672,455200.0
2009-07-20 10:20:00,21.99,22.0,21.9,21.96,230200.0,16.9749,16.9826,16.9054,16.9517,230200.0
2009-07-20 10:25:00,21.95,22.0,21.88,21.91,311100.0,16.944,16.9826,16.89,16.9131,311100.0
2009-07-20 10:30:00,21.91,21.95,21.73,21.74,532100.0,16.9131,16.944,16.7742,16.7819,532100.0
2009-07-20 10:35:00,21.73,21.82,21.73,21.8,298900.0,16.7742,16.8437,16.7742,16.8282,298900.0
2009-07-20 10:40:00,21.81,21.87,21.75,21.77,182200.0,16.8359,16.8823,16.7896,16.8051,182200.0
2009-07-20 10:45:00,21.77,21.77,21.52,21.53,357500.0,16.8051,16.8051,16.6121,16.6198,357500.0
2009-07-20 10:50:00,21.53,21.53,21.4,21.49,456900.0,16.6198,16.6198,16.5194,16.5889,456900.0
2009-07-20 10:55:00,21.48,21.61,21.46,21.57,268500.0,16.5812,16.6816,16.5658,16.6507,268500.0
2009-07-20 11:00:00,21.57,21.63,21.55,21.61,178400.0,16.6507,16.697,16.6352,16.6816,178400.0
2009-07-20 11:05:00,21.62,21.66,21.5,21.53,197900.0,16.6893,16.7202,16.5966,16.6198,197900.0
2009-07-20 11:10:00,21.53,21.63,21.53,21.62,85600.0,16.6198,16.697,16.6198,16.6893,85600.0
2009-07-20 11:15:00,21.61,21.66,21.56,21.57,139400.0,16.6816,16.7202,16.643,16.6507,139400.0
2009-07-20 11:20:00,21.56,21.57,21.47,21.54,258400.0,16.643,16.6507,16.5735,16.6275,258400.0
2009-07-20 11:25:00,21.55,21.72,21.55,21.7,282600.0,16.6352,16.7665,16.6352,16.751,282600.0
2009-07-20 11:30:00,21.69,21.82,21.64,21.8,283700.0,16.7433,16.8437,16.7047,16.8282,283700.0
2009-07-20 11:35:00,21.8,21.94,21.79,21.9,447000.0,16.8282,16.9363,16.8205,16.9054,447000.0
2009-07-20 11:40:00,21.89,21.98,21.89,21.97,207900.0,16.8977,16.9672,16.8977,16.9595,207900.0
2009-07-20 11:45:00,21.97,21.98,21.92,21.92,153500.0,16.9595,16.9672,16.9209,16.9209,153500.0
2009-07-20 11:50:00,21.92,21.93,21.87,21.9,133400.0,16.9209,16.9286,16.8823,16.9054,133400.0
2009-07-20 11:55:00,21.9,21.9,21.81,21.87,160300.0,16.9054,16.9054,16.8359,16.8823,160300.0
2009-07-20 12:00:00,21.88,21.88,21.84,21.84,144400.0,16.89,16.89,16.8591,16.8591,144400.0
2009-07-20 12:05:00,21.85,21.88,21.84,21.86,283600.0,16.8668,16.89,16.8591,16.8745,283600.0
2009-07-20 12:10:00,21.86,21.87,21.82,21.82,230900.0,16.8745,16.8823,16.8437,16.8437,230900.0
2009-07-20 12:15:00,21.82,21.83,21.79,21.82,179300.0,16.8437,16.8514,16.8205,16.8437,179300.0
2009-07-20 12:20:00,21.81,21.82,21.75,21.78,202300.0,16.8359,16.8437,16.7896,16.8128,202300.0
2009-07-20 12:25:00,21.79,21.82,21.76,21.81,132500.0,16.8205,16.8437,16.7973,16.8359,132500.0
2009-07-20 12:30:00,21.82,21.85,21.78,21.79,236700.0,16.8437,16.8668,16.8128,16.8205,236700.0
2009-07-20 12:35:00,21.79,21.89,21.78,21.87,178100.0,16.8205,16.8977,16.8128,16.8823,178100.0
2009-07-20 12:40:00,21.87,21.94,21.87,21.93,114400.0,16.8823,16.9363,16.8823,16.9286,114400.0
2009-07-20 12:45:00,21.93,21.93,21.85,21.85,102300.0,16.9286,16.9286,16.8668,16.8668,102300.0
2009-07-20 12:50:00,21.85,21.92,21.83,21.92,155300.0,16.8668,16.9209,16.8514,16.9209,155300.0
2009-07-20 12:55:00,21.92,21.93,21.9,21.93,67700.0,16.9209,16.9286,16.9054,16.9286,67700.0
2009-07-20 13:00:00,21.92,21.98,21.91,21.92,180200.0,16.9209,16.9672,16.9131,16.9209,180200.0
2009-07-20 13:05:00,21.92,21.95,21.92,21.94,28900.0,16.9209,16.944,16.9209,16.9363,28900.0
2009-07-20 13:10:00,21.95,21.96,21.88,21.88,152500.0,16.944,16.9517,16.89,16.89,152500.0
2009-07-20 13:15:00,21.88,21.94,21.86,21.94,119100.0,16.89,16.9363,16.8745,16.9363,119100.0
2009-07-20 13:20:00,21.94,21.97,21.91,21.97,80500.0,16.9363,16.9595,16.9131,16.9595,80500.0
2009-07-20 13:25:00,21.97,21.98,21.95,21.95,70500.0,16.9595,16.9672,16.944,16.944,70500.0
2009-07-20 13:30:00,21.96,21.96,21.88,21.91,146000.0,16.9517,16.9517,16.89,16.9131,146000.0
2009-07-20 13:35:00,21.91,22.0,21.9,21.91,221700.0,16.9131,16.9826,16.9054,16.9131,221700.0
2009-07-20 13:40:00,21.92,21.99,21.92,21.95,144900.0,16.9209,16.9749,16.9209,16.944,144900.0
2009-07-20 13:45:00,21.95,22.0,21.95,21.99,143900.0,16.944,16.9826,16.944,16.9749,143900.0
2009-07-20 13:50:00,21.99,22.0,21.96,22.0,129600.0,16.9749,16.9826,16.9517,16.9826,129600.0
2009-07-20 13:55:00,21.99,22.0,21.99,22.0,48300.0,16.9749,16.9826,16.9749,16.9826,48300.0
2009-07-20 14:00:00,22.0,22.0,21.93,21.98,165100.0,16.9826,16.9826,16.9286,16.9672,165100.0
2009-07-20 14:05:00,21.98,22.07,21.98,22.03,260500.0,16.9672,17.0366,16.9672,17.0058,260500.0
2009-07-20 14:10:00,22.03,22.13,22.03,22.07,151900.0,17.0058,17.083,17.0058,17.0366,151900.0
2009-07-20 14:15:00,22.08,22.14,22.07,22.1,155800.0,17.0444,17.0907,17.0366,17.0598,155800.0
2009-07-20 14:20:00,22.1,22.12,22.02,22.04,103200.0,17.0598,17.0752,16.9981,17.0135,103200.0
2009-07-20 14:25:00,22.04,22.08,21.98,22.07,343700.0,17.0135,17.0444,16.9672,17.0366,343700.0
2009-07-20 14:30:00,22.07,22.08,22.05,22.06,220400.0,17.0366,17.0444,17.0212,17.0289,220400.0
2009-07-20 14:35:00,22.05,22.11,22.05,22.06,198000.0,17.0212,17.0675,17.0212,17.0289,198000.0
2009-07-20 14:40:00,22.06,22.11,22.02,22.07,157600.0,17.0289,17.0675,16.9981,17.0366,157600.0
2009-07-20 14:45:00,22.07,22.13,22.05,22.12,329600.0,17.0366,17.083,17.0212,17.0752,329600.0
2009-07-20 14:50:00,22.13,22.18,22.11,22.18,235800.0,17.083,17.1216,17.0675,17.1216,235800.0
2009-07-20 14:55:00,22.18,22.21,22.12,22.12,229800.0,17.1216,17.1447,17.0752,17.0752,229800.0
2009-07-20 15:00:00,22.13,22.25,22.12,22.2,328000.0,17.083,17.1756,17.0752,17.137,328000.0
2009-07-20 15:05:00,22.2,22.24,22.17,22.19,258100.0,17.137,17.1679,17.1138,17.1293,258100.0
2009-07-20 15:10:00,22.2,22.24,22.17,22.22,228500.0,17.137,17.1679,17.1138,17.1524,228500.0
2009-07-20 15:15:00,22.22,22.23,22.2,22.22,82200.0,17.1524,17.1602,17.137,17.1524,82200.0
2009-07-20 15:20:00,22.22,22.23,22.19,22.21,103700.0,17.1524,17.1602,17.1293,17.1447,103700.0
2009-07-20 15:25:00,22.22,22.3,22.21,22.24,255100.0,17.1524,17.2142,17.1447,17.1679,255100.0
2009-07-20 15:30:00,22.25,22.27,22.16,22.26,175500.0,17.1756,17.191,17.1061,17.1833,175500.0
2009-07-20 15:35:00,22.27,22.32,22.18,22.32,326700.0,17.191,17.2296,17.1216,17.2296,326700.0
2009-07-20 15:40:00,22.31,22.37,22.28,22.33,325300.0,17.2219,17.2682,17.1988,17.2374,325300.0
2009-07-20 15:45:00,22.33,22.36,22.3,22.3,189300.0,17.2374,17.2605,17.2142,17.2142,189300.0
2009-07-20 15:50:00,22.31,22.34,22.3,22.32,330700.0,17.2219,17.2451,17.2142,17.2296,330700.0
2009-07-20 15:55:00,22.33,22.34,22.24,22.33,746400.0,17.2374,17.2451,17.1679,17.2374,746400.0
2009-07-21 09:30:00,22.42,22.44,22.22,22.38,463300.0,17.3068,17.3223,17.1524,17.2759,463300.0
2009-07-21 09:35:00,22.38,22.38,22.13,22.27,464100.0,17.2759,17.2759,17.083,17.191,464100.0
2009-07-21 09:40:00,22.26,22.28,22.09,22.1,504900.0,17.1833,17.1988,17.0521,17.0598,504900.0
2009-07-21 09:45:00,22.09,22.15,22.02,22.11,440900.0,17.0521,17.0984,16.9981,17.0675,440900.0
2009-07-21 09:50:00,22.12,22.17,22.01,22.09,371300.0,17.0752,17.1138,16.9903,17.0521,371300.0
2009-07-21 09:55:00,22.08,22.25,22.06,22.23,321300.0,17.0444,17.1756,17.0289,17.1602,321300.0
2009-07-21 10:00:00,22.23,22.27,22.1,22.16,443600.0,17.1602,17.191,17.0598,17.1061,443600.0
2009-07-21 10:05:00,22.16,22.16,22.02,22.07,380800.0,17.1061,17.1061,16.9981,17.0366,380800.0
2009-07-21 10:10:00,22.07,22.25,22.01,22.21,535000.0,17.0366,17.1756,16.9903,17.1447,535000.0
2009-07-21 10:15:00,22.2,22.28,22.16,22.18,219400.0,17.137,17.1988,17.1061,17.1216,219400.0
2009-07-21 10:20:00,22.18,22.24,22.11,22.17,155600.0,17.1216,17.1679,17.0675,17.1138,155600.0
2009-07-21 10:25:00,22.18,22.18,22.09,22.13,145700.0,17.1216,17.1216,17.0521,17.083,145700.0
2009-07-21 10:30:00,22.14,22.29,22.14,22.27,201400.0,17.0907,17.2065,17.0907,17.191,201400.0
2009-07-21 10:35:00,22.3,22.3,22.17,22.22,204300.0,17.2142,17.2142,17.1138,17.1524,204300.0
2009-07-21 10:40:00,22.23,22.25,22.13,22.13,210200.0,17.1602,17.1756,17.083,17.083,210200.0
2009-07-21 10:45:00,22.13,22.14,22.05,22.05,279200.0,17.083,17.0907,17.0212,17.0212,279200.0
2009-07-21 10:50:00,22.06,22.13,22.02,22.13,154200.0,17.0289,17.083,16.9981,17.083,154200.0
2009-07-21 10:55:00,22.13,22.29,22.12,22.25,567500.0,17.083,17.2065,17.0752,17.1756,567500.0
2009-07-21 11:00:00,22.26,22.3,22.19,22.21,191800.0,17.1833,17.2142,17.1293,17.1447,191800.0
2009-07-21 11:05:00,22.22,22.27,22.16,22.27,199800.0,17.1524,17.191,17.1061,17.191,199800.0
2009-07-21 11:10:00,22.28,22.28,22.17,22.22,164500.0,17.1988,17.1988,17.1138,17.1524,164500.0
2009-07-21 11:15:00,22.23,22.3,22.21,22.25,142700.0,17.1602,17.2142,17.1447,17.1756,142700.0
2009-07-21 11:20:00,22.26,22.35,22.24,22.25,204000.0,17.1833,17.2528,17.1679,17.1756,204000.0
2009-07-21 11:25:00,22.26,22.37,22.26,22.31,125300.0,17.1833,17.2682,17.1833,17.2219,125300.0
2009-07-21 11:30:00,22.32,22.33,22.22,22.26,168300.0,17.2296,17.2374,17.1524,17.1833,168300.0
2009-07-21 11:35:00,22.25,22.27,22.16,22.18,159700.0,17.1756,17.191,17.1061,17.1216,159700.0
2009-07-21 11:40:00,22.18,22.19,22.11,22.12,113600.0,17.1216,17.1293,17.0675,17.0752,113600.0
2009-07-21 11:45:00,22.12,22.15,22.07,22.08,207000.0,17.0752,17.0984,17.0366,17.0444,207000.0
2009-07-21 11:50:00,22.07,22.1,22.01,22.03,137900.0,17.0366,17.0598,16.9903,17.0058,137900.0
2009-07-21 11:55:00,22.03,22.03,21.87,21.89,217100.0,17.0058,17.0058,16.8823,16.8977,217100.0
2009-07-21 12:00:00,21.88,21.98,21.85,21.96,181500.0,16.89,16.9672,16.8668,16.9517,181500.0
2009-07-21 12:05:00,21.96,21.97,21.91,21.97,101400.0,16.9517,16.9595,16.9131,16.9595,101400.0
2009-07-21 12:10:00,21.97,22.01,21.94,21.99,113400.0,16.9595,16.9903,16.9363,16.9749,113400.0
2009-07-21 12:15:00,21.99,22.0,21.93,21.94,84300.0,16.9749,16.9826,16.9286,16.9363,84300.0
2009-07-21 12:20:00,21.94,21.94,21.78,21.78,215000.0,16.9363,16.9363,16.8128,16.8128,215000.0
2009-07-21 12:25:00,21.78,21.91,21.78,21.9,134400.0,16.8128,16.9131,16.8128,16.9054,134400.0
2009-07-21 12:30:00,21.9,21.91,21.87,21.87,107200.0,16.9054,16.9131,16.8823,16.8823,107200.0
2009-07-21 12:35:00,21.88,21.94,21.82,21.9,178900.0,16.89,16.9363,16.8437,16.9054,178900.0
2009-07-21 12:40:00,21.91,21.92,21.87,21.88,94800.0,16.9131,16.9209,16.8823,16.89,94800.0
2009-07-21 12:45:00,21.88,21.97,21.88,21.93,150400.0,16.89,16.9595,16.89,16.9286,150400.0
2009-07-21 12:50:00,21.93,21.96,21.87,21.87,118500.0,16.9286,16.9517,16.8823,16.8823,118500.0
2009-07-21 12:55:00,21.87,21.91,21.85,21.88,102600.0,16.8823,16.9131,16.8668,16.89,102600.0
2009-07-21 13:00:00,21.88,21.89,21.82,21.84,128500.0,16.89,16.8977,16.8437,16.8591,128500.0
2009-07-21 13:05:00,21.83,21.84,21.74,21.78,95400.0,16.8514,16.8591,16.7819,16.8128,95400.0
2009-07-21 13:10:00,21.78,21.83,21.77,21.83,73800.0,16.8128,16.8514,16.8051,16.8514,73800.0
2009-07-21 13:15:00,21.82,21.92,21.81,21.92,79400.0,16.8437,16.9209,16.8359,16.9209,79400.0
2009-07-21 13:20:00,21.92,21.94,21.88,21.93,99000.0,16.9209,16.9363,16.89,16.9286,99000.0
2009-07-21 13:25:00,21.93,21.97,21.92,21.96,85600.0,16.9286,16.9595,16.9209,16.9517,85600.0
2009-07-21 13:30:00,21.97,21.99,21.93,21.93,86000.0,16.9595,16.9749,16.9286,16.9286,86000.0
2009-07-21 13:35:00,21.93,21.96,21.9,21.94,113300.0,16.9286,16.9517,16.9054,16.9363,113300.0
2009-07-21 13:40:00,21.94,21.99,21.92,21.97,84300.0,16.9363,16.9749,16.9209,16.9595,84300.0
2009-07-21 13:45:00,21.97,22.04,21.97,21.99,126100.0,16.9595,17.0135,16.9595,16.9749,126100.0
2009-07-21 13:50:00,22.0,22.0,21.96,21.96,78700.0,16.9826,16.9826,16.9517,16.9517,78700.0
2009-07-21 13:55:00,21.95,22.02,21.94,22.01,51000.0,16.944,16.9981,16.9363,16.9903,51000.0
2009-07-21 14:00:00,22.01,22.06,22.01,22.06,72800.0,16.9903,17.0289,16.9903,17.0289,72800.0
2009-07-21 14:05:00,22.05,22.05,22.0,22.04,67900.0,17.0212,17.0212,16.9826,17.0135,67900.0
2009-07-21 14:10:00,22.04,22.15,22.03,22.14,180300.0,17.0135,17.0984,17.0058,17.0907,180300.0
2009-07-21 14:15:00,22.14,22.19,22.11,22.12,130900.0,17.0907,17.1293,17.0675,17.0752,130900.0
2009-07-21 14:20:00,22.13,22.17,22.07,22.17,106600.0,17.083,17.1138,17.0366,17.1138,106600.0
2009-07-21 14:25:00,22.16,22.2,22.1,22.19,116400.0,17.1061,17.137,17.0598,17.1293,116400.0
2009-07-21 14:30:00,22.19,22.21,22.13,22.14,259900.0,17.1293,17.1447,17.083,17.0907,259900.0
2009-07-21 14:35:00,22.15,22.23,22.15,22.21,152300.0,17.0984,17.1602,17.0984,17.1447,152300.0
2009-07-21 14:40:00,22.21,22.22,22.14,22.2,131700.0,17.1447,17.1524,17.0907,17.137,131700.0
2009-07-21 14:45:00,22.2,22.24,22.15,22.22,203500.0,17.137,17.1679,17.0984,17.1524,203500.0
2009-07-21 14:50:00,22.22,22.29,22.22,22.22,230300.0,17.1524,17.2065,17.1524,17.1524,230300.0
2009-07-21 14:55:00,22.21,22.24,22.19,22.23,59500.0,17.1447,17.1679,17.1293,17.1602,59500.0
2009-07-21 15:00:00,22.24,22.29,22.21,22.28,193100.0,17.1679,17.2065,17.1447,17.1988,193100.0
2009-07-21 15:05:00,22.28,22.32,22.24,22.28,163500.0,17.1988,17.2296,17.1679,17.1988,163500.0
2009-07-21 15:10:00,22.29,22.35,22.28,22.32,116700.0,17.2065,17.2528,17.1988,17.2296,116700.0
2009-07-21 15:15:00,22.31,22.36,22.28,22.34,225600.0,17.2219,17.2605,17.1988,17.2451,225600.0
2009-07-21 15:20:00,22.33,22.35,22.28,22.32,311100.0,17.2374,17.2528,17.1988,17.2296,311100.0
2009-07-21 15:25:00,22.31,22.35,22.3,22.32,269900.0,17.2219,17.2528,17.2142,17.2296,269900.0
2009-07-21 15:30:00,22.33,22.37,22.32,22.35,172600.0,17.2374,17.2682,17.2296,17.2528,172600.0
2009-07-21 15:35:00,22.35,22.36,22.3,22.33,204900.0,17.2528,17.2605,17.2142,17.2374,204900.0
2009-07-21 15:40:00,22.33,22.35,22.3,22.32,303600.0,17.2374,17.2528,17.2142,17.2296,303600.0
2009-07-21 15:45:00,22.32,22.35,22.3,22.33,427100.0,17.2296,17.2528,17.2142,17.2374,427100.0
2009-07-21 15:50:00,22.32,22.35,22.3,22.33,294900.0,17.2296,17.2528,17.2142,17.2374,294900.0
2009-07-21 15:55:00,22.34,22.39,22.33,22.36,530700.0,17.2451,17.2837,17.2374,17.2605,530700.0
2009-07-22 09:30:00,21.76,21.9,21.74,21.86,315900.0,16.7973,16.9054,16.7819,16.8745,315900.0
2009-07-22 09:35:00,21.86,21.87,21.65,21.8,311700.0,16.8745,16.8823,16.7124,16.8282,311700.0
2009-07-22 09:40:00,21.81,21.89,21.76,21.84,218200.0,16.8359,16.8977,16.7973,16.8591,218200.0
2009-07-22 09:45:00,21.83,21.88,21.8,21.86,285300.0,16.8514,16.89,16.8282,16.8745,285300.0
2009-07-22 09:50:00,21.85,21.86,21.73,21.83,257500.0,16.8668,16.8745,16.7742,16.8514,257500.0
2009-07-22 09:55:00,21.83,21.85,21.77,21.84,220300.0,16.8514,16.8668,16.8051,16.8591,220300.0
2009-07-22 10:00:00,21.84,22.0,21.84,21.97,320700.0,16.8591,16.9826,16.8591,16.9595,320700.0
2009-07-22 10:05:00,21.96,22.04,21.92,22.04,406100.0,16.9517,17.0135,16.9209,17.0135,406100.0
2009-07-22 10:10:00,22.04,22.12,21.95,21.97,483400.0,17.0135,17.0752,16.944,16.9595,483400.0
2009-07-22 10:15:00,21.97,22.01,21.92,21.92,252600.0,16.9595,16.9903,16.9209,16.9209,252600.0
2009-07-22 10:20:00,21.92,22.05,21.89,22.0,275000.0,16.9209,17.0212,16.8977,16.9826,275000.0
2009-07-22 10:25:00,22.0,22.01,21.84,21.9,197800.0,16.9826,16.9903,16.8591,16.9054,197800.0
2009-07-22 10:30:00,21.9,22.02,21.89,21.91,380900.0,16.9054,16.9981,16.8977,16.9131,380900.0
2009-07-22 10:35:00,21.91,21.95,21.89,21.92,76100.0,16.9131,16.944,16.8977,16.9209,76100.0
2009-07-22 10:40:00,21.91,21.97,21.87,21.88,120300.0,16.9131,16.9595,16.8823,16.89,120300.0
2009-07-22 10:45:00,21.87,21.96,21.86,21.94,122900.0,16.8823,16.9517,16.8745,16.9363,122900.0
2009-07-22 10:50:00,21.95,22.08,21.95,22.05,143500.0,16.944,17.0444,16.944,17.0212,143500.0
2009-07-22 10:55:00,22.05,22.16,22.05,22.15,109000.0,17.0212,17.1061,17.0212,17.0984,109000.0
2009-07-22 11:00:00,22.16,22.24,22.12,22.22,110300.0,17.1061,17.1679,17.0752,17.1524,110300.0
2009-07-22 11:05:00,22.23,22.25,22.18,22.23,161400.0,17.1602,17.1756,17.1216,17.1602,161400.0
2009-07-22 11:10:00,22.24,22.28,22.19,22.22,107100.0,17.1679,17.1988,17.1293,17.1524,107100.0
2009-07-22 11:15:00,22.21,22.28,22.21,22.22,87000.0,17.1447,17.1988,17.1447,17.1524,87000.0
2009-07-22 11:20:00,22.22,22.22,22.12,22.13,83700.0,17.1524,17.1524,17.0752,17.083,83700.0
2009-07-22 11:25:00,22.13,22.16,22.1,22.13,57700.0,17.083,17.1061,17.0598,17.083,57700.0
2009-07-22 11:30:00,22.13,22.15,22.1,22.11,130900.0,17.083,17.0984,17.0598,17.0675,130900.0
2009-07-22 11:35:00,22.1,22.12,22.04,22.05,87500.0,17.0598,17.0752,17.0135,17.0212,87500.0
2009-07-22 11:40:00,22.05,22.09,22.04,22.08,91000.0,17.0212,17.0521,17.0135,17.0444,91000.0
2009-07-22 11:45:00,22.09,22.09,22.02,22.02,74600.0,17.0521,17.0521,16.9981,16.9981,74600.0
2009-07-22 11:50:00,22.02,22.09,22.01,22.05,63400.0,16.9981,17.0521,16.9903,17.0212,63400.0
2009-07-22 11:55:00,22.04,22.16,22.04,22.14,50100.0,17.0135,17.1061,17.0135,17.0907,50100.0
2009-07-22 12:00:00,22.15,22.17,22.15,22.15,27500.0,17.0984,17.1138,17.0984,17.0984,27500.0
2009-07-22 12:05:00,22.16,22.16,22.11,22.12,105000.0,17.1061,17.1061,17.0675,17.0752,105000.0
2009-07-22 12:10:00,22.12,22.13,22.05,22.07,73600.0,17.0752,17.083,17.0212,17.0366,73600.0
2009-07-22 12:15:00,22.06,22.12,22.06,22.11,59500.0,17.0289,17.0752,17.0289,17.0675,59500.0
2009-07-22 12:20:00,22.1,22.21,22.1,22.19,65100.0,17.0598,17.1447,17.0598,17.1293,65100.0
2009-07-22 12:25:00,22.2,22.29,22.18,22.23,185900.0,17.137,17.2065,17.1216,17.1602,185900.0
2009-07-22 12:30:00,22.23,22.27,22.17,22.27,108100.0,17.1602,17.191,17.1138,17.191,108100.0
2009-07-22 12:35:00,22.27,22.29,22.25,22.25,53800.0,17.191,17.2065,17.1756,17.1756,53800.0
2009-07-22 12:40:00,22.25,22.3,22.24,22.29,68900.0,17.1756,17.2142,17.1679,17.2065,68900.0
2009-07-22 12:45:00,22.29,22.34,22.24,22.33,93600.0,17.2065,17.2451,17.1679,17.2374,93600.0
2009-07-22 12:50:00,22.33,22.35,22.26,22.26,86800.0,17.2374,17.2528,17.1833,17.1833,86800.0
2009-07-22 12:55:00,22.26,22.3,22.25,22.28,87100.0,17.1833,17.2142,17.1756,17.1988,87100.0
2009-07-22 13:00:00,22.29,22.32,22.25,22.3,92800.0,17.2065,17.2296,17.1756,17.2142,92800.0
2009-07-22 13:05:00,22.3,22.39,22.3,22.36,87900.0,17.2142,17.2837,17.2142,17.2605,87900.0
2009-07-22 13:10:00,22.36,22.37,22.31,22.31,81000.0,17.2605,17.2682,17.2219,17.2219,81000.0
2009-07-22 13:15:00,22.32,22.38,22.3,22.34,103800.0,17.2296,17.2759,17.2142,17.2451,103800.0
2009-07-22 13:20:00,22.34,22.34,22.17,22.18,71700.0,17.2451,17.2451,17.1138,17.1216,71700.0
2009-07-22 13:25:00,22.17,22.23,22.16,22.2,74300.0,17.1138,17.1602,17.1061,17.137,74300.0
2009-07-22 13:30:00,22.2,22.22,22.14,22.14,87900.0,17.137,17.1524,17.0907,17.0907,87900.0
2009-07-22 13:35:00,22.15,22.22,22.14,22.19,107500.0,17.0984,17.1524,17.0907,17.1293,107500.0
2009-07-22 13:40:00,22.2,22.21,22.08,22.09,71500.0,17.137,17.1447,17.0444,17.0521,71500.0
2009-07-22 13:45:00,22.1,22.18,22.09,22.15,60000.0,17.0598,17.1216,17.0521,17.0984,60000.0
2009-07-22 13:50:00,22.15,22.19,22.11,22.16,88800.0,17.0984,17.1293,17.0675,17.1061,88800.0
2009-07-22 13:55:00,22.17,22.19,22.16,22.18,48100.0,17.1138,17.1293,17.1061,17.1216,48100.0
2009-07-22 14:00:00,22.18,22.25,22.13,22.14,134500.0,17.1216,17.1756,17.083,17.0907,134500.0
2009-07-22 14:05:00,22.14,22.18,22.07,22.07,77200.0,17.0907,17.1216,17.0366,17.0366,77200.0
2009-07-22 14:10:00,22.08,22.15,22.08,22.13,90700.0,17.0444,17.0984,17.0444,17.083,90700.0
2009-07-22 14:15:00,22.12,22.18,22.11,22.17,81100.0,17.0752,17.1216,17.0675,17.1138,81100.0
2009-07-22 14:20:00,22.16,22.17,22.06,22.09,60600.0,17.1061,17.1138,17.0289,17.0521,60600.0
2009-07-22 14:25:00,22.09,22.17,22.08,22.12,95800.0,17.0521,17.1138,17.0444,17.0752,95800.0
2009-07-22 14:30:00,22.13,22.15,22.11,22.15,81000.0,17.083,17.0984,17.0675,17.0984,81000.0
2009-07-22 14:35:00,22.15,22.16,22.1,22.12,49800.0,17.0984,17.1061,17.0598,17.0752,49800.0
2009-07-22 14:40:00,22.11,22.17,22.11,22.16,133700.0,17.0675,17.1138,17.0675,17.1061,133700.0
2009-07-22 14:45:00,22.15,22.15,22.11,22.13,65000.0,17.0984,17.0984,17.0675,17.083,65000.0
2009-07-22 14:50:00,22.12,22.18,22.12,22.16,97000.0,17.0752,17.1216,17.0752,17.1061,97000.0
2009-07-22 14:55:00,22.15,22.18,22.15,22.16,93500.0,17.0984,17.1216,17.0984,17.1061,93500.0
2009-07-22 15:00:00,22.16,22.2,22.15,22.18,80400.0,17.1061,17.137,17.0984,17.1216,80400.0
2009-07-22 15:05:00,22.18,22.2,22.14,22.15,148600.0,17.1216,17.137,17.0907,17.0984,148600.0
2009-07-22 15:10:00,22.15,22.15,22.09,22.09,111600.0,17.0984,17.0984,17.0521,17.0521,111600.0
2009-07-22 15:15:00,22.09,22.13,22.03,22.09,132800.0,17.0521,17.083,17.0058,17.0521,132800.0
2009-07-22 15:20:00,22.1,22.12,22.05,22.05,106700.0,17.0598,17.0752,17.0212,17.0212,106700.0
2009-07-22 15:25:00,22.06,22.07,22.0,22.04,192700.0,17.0289,17.0366,16.9826,17.0135,192700.0
2009-07-22 15:30:00,22.04,22.09,22.02,22.07,135000.0,17.0135,17.0521,16.9981,17.0366,135000.0
2009-07-22 15:35:00,22.07,22.07,22.0,22.01,126900.0,17.0366,17.0366,16.9826,16.9903,126900.0
2009-07-22 15:40:00,22.02,22.05,21.98,22.05,176000.0,16.9981,17.0212,16.9672,17.0212,176000.0
2009-07-22 15:45:00,22.04,22.11,22.01,22.03,191900.0,17.0135,17.0675,16.9903,17.0058,191900.0
2009-07-22 15:50:00,22.03,22.1,22.02,22.1,268200.0,17.0058,17.0598,16.9981,17.0598,268200.0
2009-07-22 15:55:00,22.1,22.14,22.08,22.1,461100.0,17.0598,17.0907,17.0444,17.0598,461100.0
2009-07-23 09:30:00,21.97,22.2,21.88,22.17,158300.0,16.9595,17.137,16.89,17.1138,158300.0
2009-07-23 09:35:00,22.18,22.18,22.06,22.15,201000.0,17.1216,17.1216,17.0289,17.0984,201000.0
2009-07-23 09:40:00,22.15,22.23,22.06,22.18,227000.0,17.0984,17.1602,17.0289,17.1216,227000.0
2009-07-23 09:45:00,22.19,22.35,22.19,22.33,341700.0,17.1293,17.2528,17.1293,17.2374,341700.0
2009-07-23 09:50:00,22.32,22.33,22.13,22.17,187900.0,17.2296,17.2374,17.083,17.1138,187900.0
2009-07-23 09:55:00,22.18,22.37,22.17,22.34,224000.0,17.1216,17.2682,17.1138,17.2451,224000.0
2009-07-23 10:00:00,22.34,22.43,22.33,22.4,309200.0,17.2451,17.3145,17.2374,17.2914,309200.0
2009-07-23 10:05:00,22.4,22.52,22.36,22.52,299100.0,17.2914,17.384,17.2605,17.384,299100.0
2009-07-23 10:10:00,22.51,22.63,22.48,22.62,196000.0,17.3763,17.4689,17.3531,17.4612,196000.0
2009-07-23 10:15:00,22.61,22.74,22.6,22.74,261600.0,17.4535,17.5538,17.4458,17.5538,261600.0
2009-07-23 10:20:00,22.74,22.77,22.66,22.66,192900.0,17.5538,17.577,17.4921,17.4921,192900.0
2009-07-23 10:25:00,22.66,22.68,22.57,22.57,146700.0,17.4921,17.5075,17.4226,17.4226,146700.0
2009-07-23 10:30:00,22.58,22.76,22.57,22.75,235700.0,17.4303,17.5693,17.4226,17.5616,235700.0
2009-07-23 10:35:00,22.76,22.84,22.72,22.78,281600.0,17.5693,17.631,17.5384,17.5847,281600.0
2009-07-23 10:40:00,22.78,22.8,22.7,22.7,203500.0,17.5847,17.6002,17.523,17.523,203500.0
2009-07-23 10:45:00,22.71,22.75,22.62,22.65,133000.0,17.5307,17.5616,17.4612,17.4844,133000.0
2009-07-23 10:50:00,22.64,22.68,22.61,22.63,61700.0,17.4767,17.5075,17.4535,17.4689,61700.0
2009-07-23 10:55:00,22.64,22.72,22.64,22.68,126800.0,17.4767,17.5384,17.4767,17.5075,126800.0
2009-07-23 11:00:00,22.69,22.84,22.67,22.83,159100.0,17.5152,17.631,17.4998,17.6233,159100.0
2009-07-23 11:05:00,22.83,22.87,22.75,22.8,232700.0,17.6233,17.6542,17.5616,17.6002,232700.0
2009-07-23 11:10:00,22.81,22.94,22.81,22.92,191100.0,17.6079,17.7082,17.6079,17.6928,191100.0
2009-07-23 11:15:00,22.91,22.97,22.86,22.88,150200.0,17.6851,17.7314,17.6465,17.6619,150200.0
2009-07-23 11:20:00,22.88,22.95,22.86,22.92,103600.0,17.6619,17.716,17.6465,17.6928,103600.0
2009-07-23 11:25:00,22.92,23.0,22.92,22.99,130300.0,17.6928,17.7545,17.6928,17.7468,130300.0
2009-07-23 11:30:00,22.99,22.99,22.91,22.94,117700.0,17.7468,17.7468,17.6851,17.7082,117700.0
2009-07-23 11:35:00,22.94,23.0,22.91,22.98,190900.0,17.7082,17.7545,17.6851,17.7391,190900.0
2009-07-23 11:40:00,22.99,23.01,22.96,23.0,171200.0,17.7468,17.7623,17.7237,17.7545,171200.0
2009-07-23 11:45:00,22.99,23.0,22.97,23.0,128400.0,17.7468,17.7545,17.7314,17.7545,128400.0
2009-07-23 11:50:00,22.99,22.99,22.92,22.92,110300.0,17.7468,17.7468,17.6928,17.6928,110300.0
2009-07-23 11:55:00,22.92,22.94,22.88,22.89,56900.0,17.6928,17.7082,17.6619,17.6696,56900.0
2009-07-23 12:00:00,22.89,22.91,22.84,22.84,86300.0,17.6696,17.6851,17.631,17.631,86300.0
2009-07-23 12:05:00,22.84,22.91,22.82,22.9,251300.0,17.631,17.6851,17.6156,17.6774,251300.0
2009-07-23 12:10:00,22.9,22.93,22.87,22.9,106000.0,17.6774,17.7005,17.6542,17.6774,106000.0
2009-07-23 12:15:00,22.9,22.96,22.86,22.95,147200.0,17.6774,17.7237,17.6465,17.716,147200.0
2009-07-23 12:20:00,22.94,22.96,22.87,22.91,86600.0,17.7082,17.7237,17.6542,17.6851,86600.0
2009-07-23 12:25:00,22.91,22.91,22.83,22.88,119000.0,17.6851,17.6851,17.6233,17.6619,119000.0
2009-07-23 12:30:00,22.89,22.9,22.84,22.9,116900.0,17.6696,17.6774,17.631,17.6774,116900.0
2009-07-23 12:35:00,22.9,22.9,22.87,22.89,60800.0,17.6774,17.6774,17.6542,17.6696,60800.0
2009-07-23 12:40:00,22.9,22.92,22.88,22.92,97500.0,17.6774,17.6928,17.6619,17.6928,97500.0
2009-07-23 12:45:00,22.91,22.99,22.9,22.97,186200.0,17.6851,17.7468,17.6774,17.7314,186200.0
2009-07-23 12:50:00,22.97,22.99,22.87,22.9,118000.0,17.7314,17.7468,17.6542,17.6774,118000.0
2009-07-23 12:55:00,22.9,22.96,22.89,22.96,92900.0,17.6774,17.7237,17.6696,17.7237,92900.0
2009-07-23 13:00:00,22.96,22.98,22.88,22.89,104300.0,17.7237,17.7391,17.6619,17.6696,104300.0
2009-07-23 13:05:00,22.89,22.93,22.87,22.88,85300.0,17.6696,17.7005,17.6542,17.6619,85300.0
2009-07-23 13:10:00,22.88,22.91,22.85,22.91,80400.0,17.6619,17.6851,17.6388,17.6851,80400.0
2009-07-23 13:15:00,22.91,22.95,22.88,22.95,75800.0,17.6851,17.716,17.6619,17.716,75800.0
2009-07-23 13:20:00,22.94,22.96,22.92,22.96,105500.0,17.7082,17.7237,17.6928,17.7237,105500.0
2009-07-23 13:25:00,22.95,23.07,22.95,23.01,308800.0,17.716,17.8086,17.716,17.7623,308800.0
2009-07-23 13:30:00,23.0,23.04,22.99,23.02,76000.0,17.7545,17.7854,17.7468,17.77,76000.0
2009-07-23 13:35:00,23.03,23.16,23.01,23.1,294000.0,17.7777,17.8781,17.7623,17.8317,294000.0
2009-07-23 13:40:00,23.09,23.11,23.01,23.02,123500.0,17.824,17.8395,17.7623,17.77,123500.0
2009-07-23 13:45:00,23.02,23.02,22.96,22.97,46200.0,17.77,17.77,17.7237,17.7314,46200.0
2009-07-23 13:50:00,22.97,23.01,22.95,22.97,74700.0,17.7314,17.7623,17.716,17.7314,74700.0
2009-07-23 13:55:00,22.97,23.02,22.96,22.98,114000.0,17.7314,17.77,17.7237,17.7391,114000.0
2009-07-23 14:00:00,22.99,23.0,22.93,22.98,115700.0,17.7468,17.7545,17.7005,17.7391,115700.0
2009-07-23 14:05:00,22.98,22.99,22.93,22.94,73300.0,17.7391,17.7468,17.7005,17.7082,73300.0
2009-07-23 14:10:00,22.95,23.01,22.94,23.0,97000.0,17.716,17.7623,17.7082,17.7545,97000.0
2009-07-23 14:15:00,23.0,23.08,23.0,23.07,183100.0,17.7545,17.8163,17.7545,17.8086,183100.0
2009-07-23 14:20:00,23.08,23.08,23.0,23.02,78900.0,17.8163,17.8163,17.7545,17.77,78900.0
2009-07-23 14:25:00,23.02,23.06,23.0,23.0,144900.0,17.77,17.8009,17.7545,17.7545,144900.0
2009-07-23 14:30:00,23.01,23.04,23.0,23.01,125800.0,17.7623,17.7854,17.7545,17.7623,125800.0
2009-07-23 14:35:00,23.02,23.05,22.99,23.0,134000.0,17.77,17.7931,17.7468,17.7545,134000.0
2009-07-23 14:40:00,23.01,23.02,22.97,22.98,164600.0,17.7623,17.77,17.7314,17.7391,164600.0
2009-07-23 14:45:00,22.98,23.03,22.96,23.02,150000.0,17.7391,17.7777,17.7237,17.77,150000.0
2009-07-23 14:50:00,23.03,23.03,22.94,22.97,201200.0,17.7777,17.7777,17.7082,17.7314,201200.0
2009-07-23 14:55:00,22.96,22.99,22.93,22.96,192800.0,17.7237,17.7468,17.7005,17.7237,192800.0
2009-07-23 15:00:00,22.96,23.05,22.95,23.05,219100.0,17.7237,17.7931,17.716,17.7931,219100.0
2009-07-23 15:05:00,23.05,23.05,23.02,23.02,157100.0,17.7931,17.7931,17.77,17.77,157100.0
2009-07-23 15:10:00,23.02,23.07,22.99,23.05,198900.0,17.77,17.8086,17.7468,17.7931,198900.0
2009-07-23 15:15:00,23.06,23.06,23.02,23.04,114300.0,17.8009,17.8009,17.77,17.7854,114300.0
2009-07-23 15:20:00,23.04,23.08,23.0,23.05,322900.0,17.7854,17.8163,17.7545,17.7931,322900.0
2009-07-23 15:25:00,23.06,23.07,23.03,23.04,91300.0,17.8009,17.8086,17.7777,17.7854,91300.0
2009-07-23 15:30:00,23.05,23.05,23.0,23.0,159000.0,17.7931,17.7931,17.7545,17.7545,159000.0
2009-07-23 15:35:00,22.99,23.02,22.98,23.01,167600.0,17.7468,17.77,17.7391,17.7623,167600.0
2009-07-23 15:40:00,23.0,23.08,23.0,23.07,206600.0,17.7545,17.8163,17.7545,17.8086,206600.0
2009-07-23 15:45:00,23.08,23.09,22.97,22.98,268000.0,17.8163,17.824,17.7314,17.7391,268000.0
2009-07-23 15:50:00,22.99,23.02,22.93,22.98,447400.0,17.7468,17.77,17.7005,17.7391,447400.0
2009-07-23 15:55:00,22.98,23.0,22.97,23.0,492100.0,17.7391,17.7545,17.7314,17.7545,492100.0
2009-07-24 09:30:00,22.89,22.97,22.68,22.97,168300.0,17.6696,17.7314,17.5075,17.7314,168300.0
2009-07-24 09:35:00,22.97,23.09,22.95,23.01,311500.0,17.7314,17.824,17.716,17.7623,311500.0
2009-07-24 09:40:00,23.02,23.1,22.95,23.01,272800.0,17.77,17.8317,17.716,17.7623,272800.0
2009-07-24 09:45:00,23.01,23.19,23.01,23.14,368600.0,17.7623,17.9012,17.7623,17.8626,368600.0
2009-07-24 09:50:00,23.13,23.17,23.07,23.13,303400.0,17.8549,17.8858,17.8086,17.8549,303400.0
2009-07-24 09:55:00,23.13,23.15,22.91,22.94,494600.0,17.8549,17.8703,17.6851,17.7082,494600.0
2009-07-24 10:00:00,22.95,23.0,22.85,22.97,327600.0,17.716,17.7545,17.6388,17.7314,327600.0
2009-07-24 10:05:00,22.96,23.01,22.88,22.89,324900.0,17.7237,17.7623,17.6619,17.6696,324900.0
2009-07-24 10:10:00,22.88,23.0,22.85,22.92,190000.0,17.6619,17.7545,17.6388,17.6928,190000.0
2009-07-24 10:15:00,22.92,22.98,22.85,22.88,287800.0,17.6928,17.7391,17.6388,17.6619,287800.0
2009-07-24 10:20:00,22.87,22.91,22.8,22.88,133400.0,17.6542,17.6851,17.6002,17.6619,133400.0
2009-07-24 10:25:00,22.87,22.95,22.83,22.92,132700.0,17.6542,17.716,17.6233,17.6928,132700.0
2009-07-24 10:30:00,22.93,23.0,22.9,22.97,128100.0,17.7005,17.7545,17.6774,17.7314,128100.0
2009-07-24 10:35:00,22.97,23.01,22.87,22.88,260800.0,17.7314,17.7623,17.6542,17.6619,260800.0
2009-07-24 10:40:00,22.87,22.92,22.85,22.88,84800.0,17.6542,17.6928,17.6388,17.6619,84800.0
2009-07-24 10:45:00,22.87,22.97,22.85,22.95,80800.0,17.6542,17.7314,17.6388,17.716,80800.0
2009-07-24 10:50:00,22.95,22.95,22.8,22.82,98200.0,17.716,17.716,17.6002,17.6156,98200.0
2009-07-24 10:55:00,22.82,22.84,22.78,22.8,197800.0,17.6156,17.631,17.5847,17.6002,197800.0
2009-07-24 11:00:00,22.8,22.86,22.78,22.86,172800.0,17.6002,17.6465,17.5847,17.6465,172800.0
2009-07-24 11:05:00,22.85,22.86,22.79,22.82,160700.0,17.6388,17.6465,17.5924,17.6156,160700.0
2009-07-24 11:10:00,22.83,22.93,22.82,22.91,195700.0,17.6233,17.7005,17.6156,17.6851,195700.0
2009-07-24 11:15:00,22.92,22.97,22.91,22.93,104900.0,17.6928,17.7314,17.6851,17.7005,104900.0
2009-07-24 11:20:00,22.93,23.05,22.93,23.02,173800.0,17.7005,17.7931,17.7005,17.77,173800.0
2009-07-24 11:25:00,23.02,23.12,23.0,23.12,200000.0,17.77,17.8472,17.7545,17.8472,200000.0
2009-07-24 11:30:00,23.12,23.17,23.11,23.15,143500.0,17.8472,17.8858,17.8395,17.8703,143500.0
2009-07-24 11:35:00,23.15,23.26,23.14,23.25,297400.0,17.8703,17.9553,17.8626,17.9475,297400.0
2009-07-24 11:40:00,23.26,23.26,23.16,23.2,155200.0,17.9553,17.9553,17.8781,17.9089,155200.0
2009-07-24 11:45:00,23.19,23.2,23.13,23.19,84100.0,17.9012,17.9089,17.8549,17.9012,84100.0
2009-07-24 11:50:00,23.19,23.22,23.18,23.18,54700.0,17.9012,17.9244,17.8935,17.8935,54700.0
2009-07-24 11:55:00,23.18,23.27,23.17,23.26,147300.0,17.8935,17.963,17.8858,17.9553,147300.0
2009-07-24 12:00:00,23.25,23.29,23.23,23.24,96500.0,17.9475,17.9784,17.9321,17.9398,96500.0
2009-07-24 12:05:00,23.24,23.27,23.22,23.26,103900.0,17.9398,17.963,17.9244,17.9553,103900.0
2009-07-24 12:10:00,23.26,23.3,23.23,23.28,106300.0,17.9553,17.9861,17.9321,17.9707,106300.0
2009-07-24 12:15:00,23.28,23.3,23.26,23.26,74400.0,17.9707,17.9861,17.9553,17.9553,74400.0
2009-07-24 12:20:00,23.26,23.26,23.22,23.25,131100.0,17.9553,17.9553,17.9244,17.9475,131100.0
2009-07-24 12:25:00,23.24,23.27,23.22,23.27,129400.0,17.9398,17.963,17.9244,17.963,129400.0
2009-07-24 12:30:00,23.26,23.28,23.22,23.22,84800.0,17.9553,17.9707,17.9244,17.9244,84800.0
2009-07-24 12:35:00,23.22,23.23,23.19,23.22,43100.0,17.9244,17.9321,17.9012,17.9244,43100.0
2009-07-24 12:40:00,23.21,23.26,23.21,23.21,99200.0,17.9167,17.9553,17.9167,17.9167,99200.0
2009-07-24 12:45:00,23.21,23.23,23.19,23.19,79600.0,17.9167,17.9321,17.9012,17.9012,79600.0
2009-07-24 12:50:00,23.19,23.22,23.16,23.17,78500.0,17.9012,17.9244,17.8781,17.8858,78500.0
2009-07-24 12:55:00,23.16,23.16,23.1,23.1,96400.0,17.8781,17.8781,17.8317,17.8317,96400.0
2009-07-24 13:00:00,23.11,23.12,23.09,23.1,113100.0,17.8395,17.8472,17.824,17.8317,113100.0
2009-07-24 13:05:00,23.1,23.15,23.08,23.14,101900.0,17.8317,17.8703,17.8163,17.8626,101900.0
2009-07-24 13:10:00,23.14,23.16,23.11,23.11,63800.0,17.8626,17.8781,17.8395,17.8395,63800.0
2009-07-24 13:15:00,23.11,23.17,23.11,23.15,49600.0,17.8395,17.8858,17.8395,17.8703,49600.0
2009-07-24 13:20:00,23.15,23.17,23.08,23.11,87400.0,17.8703,17.8858,17.8163,17.8395,87400.0
2009-07-24 13:25:00,23.1,23.11,23.09,23.1,62600.0,17.8317,17.8395,17.824,17.8317,62600.0
2009-07-24 13:30:00,23.1,23.21,23.09,23.19,137400.0,17.8317,17.9167,17.824,17.9012,137400.0
2009-07-24 13:35:00,23.18,23.22,23.16,23.22,115300.0,17.8935,17.9244,17.8781,17.9244,115300.0
2009-07-24 13:40:00,23.22,23.23,23.16,23.17,69300.0,17.9244,17.9321,17.8781,17.8858,69300.0
2009-07-24 13:45:00,23.17,23.2,23.16,23.18,82200.0,17.8858,17.9089,17.8781,17.8935,82200.0
2009-07-24 13:50:00,23.19,23.25,23.18,23.23,105900.0,17.9012,17.9475,17.8935,17.9321,105900.0
2009-07-24 13:55:00,23.23,23.25,23.22,23.24,99000.0,17.9321,17.9475,17.9244,17.9398,99000.0
2009-07-24 14:00:00,23.25,23.29,23.22,23.26,120400.0,17.9475,17.9784,17.9244,17.9553,120400.0
2009-07-24 14:05:00,23.24,23.35,23.24,23.34,153800.0,17.9398,18.0247,17.9398,18.017,153800.0
2009-07-24 14:10:00,23.33,23.34,23.31,23.33,66000.0,18.0093,18.017,17.9938,18.0093,66000.0
2009-07-24 14:15:00,23.33,23.34,23.24,23.24,86000.0,18.0093,18.017,17.9398,17.9398,86000.0
2009-07-24 14:20:00,23.24,23.29,23.22,23.26,76200.0,17.9398,17.9784,17.9244,17.9553,76200.0
2009-07-24 14:25:00,23.26,23.31,23.24,23.3,113200.0,17.9553,17.9938,17.9398,17.9861,113200.0
2009-07-24 14:30:00,23.3,23.31,23.26,23.3,101400.0,17.9861,17.9938,17.9553,17.9861,101400.0
2009-07-24 14:35:00,23.28,23.33,23.28,23.31,54500.0,17.9707,18.0093,17.9707,17.9938,54500.0
2009-07-24 14:40:00,23.31,23.33,23.3,23.32,63600.0,17.9938,18.0093,17.9861,18.0016,63600.0
2009-07-24 14:45:00,23.31,23.42,23.31,23.37,143900.0,17.9938,18.0788,17.9938,18.0402,143900.0
2009-07-24 14:50:00,23.37,23.37,23.3,23.3,116400.0,18.0402,18.0402,17.9861,17.9861,116400.0
2009-07-24 14:55:00,23.31,23.35,23.3,23.35,75800.0,17.9938,18.0247,17.9861,18.0247,75800.0
2009-07-24 15:00:00,23.34,23.38,23.33,23.36,139800.0,18.017,18.0479,18.0093,18.0324,139800.0
2009-07-24 15:05:00,23.37,23.37,23.32,23.34,105800.0,18.0402,18.0402,18.0016,18.017,105800.0
2009-07-24 15:10:00,23.34,23.38,23.33,23.37,169000.0,18.017,18.0479,18.0093,18.0402,169000.0
2009-07-24 15:15:00,23.36,23.39,23.34,23.35,174500.0,18.0324,18.0556,18.017,18.0247,174500.0
2009-07-24 15:20:00,23.35,23.41,23.34,23.4,134200.0,18.0247,18.071,18.017,18.0633,134200.0
2009-07-24 15:25:00,23.39,23.45,23.39,23.42,148700.0,18.0556,18.1019,18.0556,18.0788,148700.0
2009-07-24 15:30:00,23.42,23.44,23.38,23.42,366800.0,18.0788,18.0942,18.0479,18.0788,366800.0
2009-07-24 15:35:00,23.41,23.45,23.39,23.41,262400.0,18.071,18.1019,18.0556,18.071,262400.0
2009-07-24 15:40:00,23.41,23.45,23.39,23.44,214300.0,18.071,18.1019,18.0556,18.0942,214300.0
2009-07-24 15:45:00,23.43,23.49,23.42,23.49,225100.0,18.0865,18.1328,18.0788,18.1328,225100.0
2009-07-24 15:50:00,23.49,23.54,23.45,23.52,480800.0,18.1328,18.1714,18.1019,18.156,480800.0
2009-07-24 15:55:00,23.52,23.53,23.48,23.49,591100.0,18.156,18.1637,18.1251,18.1328,591100.0
2009-07-27 09:30:00,23.51,23.58,23.33,23.33,178900.0,18.1482,18.2023,18.0093,18.0093,178900.0
2009-07-27 09:35:00,23.35,23.38,23.13,23.22,311100.0,18.0247,18.0479,17.8549,17.9244,311100.0
2009-07-27 09:40:00,23.22,23.25,23.13,23.14,260800.0,17.9244,17.9475,17.8549,17.8626,260800.0
2009-07-27 09:45:00,23.15,23.23,23.13,23.23,286300.0,17.8703,17.9321,17.8549,17.9321,286300.0
2009-07-27 09:50:00,23.22,23.28,23.19,23.23,332500.0,17.9244,17.9707,17.9012,17.9321,332500.0
2009-07-27 09:55:00,23.23,23.24,23.19,23.21,331500.0,17.9321,17.9398,17.9012,17.9167,331500.0
2009-07-27 10:00:00,23.22,23.36,23.22,23.29,586900.0,17.9244,18.0324,17.9244,17.9784,586900.0
2009-07-27 10:05:00,23.29,23.32,23.13,23.14,385000.0,17.9784,18.0016,17.8549,17.8626,385000.0
2009-07-27 10:10:00,23.14,23.19,22.96,22.98,428900.0,17.8626,17.9012,17.7237,17.7391,428900.0
2009-07-27 10:15:00,22.99,23.07,22.98,22.98,205600.0,17.7468,17.8086,17.7391,17.7391,205600.0
2009-07-27 10:20:00,22.98,23.0,22.9,22.96,184400.0,17.7391,17.7545,17.6774,17.7237,184400.0
2009-07-27 10:25:00,22.95,23.0,22.91,22.91,226900.0,17.716,17.7545,17.6851,17.6851,226900.0
2009-07-27 10:30:00,22.92,22.94,22.82,22.82,209000.0,17.6928,17.7082,17.6156,17.6156,209000.0
2009-07-27 10:35:00,22.82,22.82,22.76,22.78,221600.0,17.6156,17.6156,17.5693,17.5847,221600.0
2009-07-27 10:40:00,22.78,22.84,22.76,22.77,187100.0,17.5847,17.631,17.5693,17.577,187100.0
2009-07-27 10:45:00,22.77,22.91,22.76,22.88,151400.0,17.577,17.6851,17.5693,17.6619,151400.0
2009-07-27 10:50:00,22.88,22.9,22.83,22.85,92000.0,17.6619,17.6774,17.6233,17.6388,92000.0
2009-07-27 10:55:00,22.86,22.88,22.76,22.85,154800.0,17.6465,17.6619,17.5693,17.6388,154800.0
2009-07-27 11:00:00,22.85,22.9,22.8,22.82,174600.0,17.6388,17.6774,17.6002,17.6156,174600.0
2009-07-27 11:05:00,22.82,22.86,22.79,22.81,96400.0,17.6156,17.6465,17.5924,17.6079,96400.0
2009-07-27 11:10:00,22.81,22.92,22.8,22.91,192600.0,17.6079,17.6928,17.6002,17.6851,192600.0
2009-07-27 11:15:00,22.91,22.92,22.89,22.91,61300.0,17.6851,17.6928,17.6696,17.6851,61300.0
2009-07-27 11:20:00,22.91,23.06,22.9,22.99,121800.0,17.6851,17.8009,17.6774,17.7468,121800.0
2009-07-27 11:25:00,23.0,23.01,22.91,22.92,171400.0,17.7545,17.7623,17.6851,17.6928,171400.0
2009-07-27 11:30:00,22.91,22.96,22.89,22.92,223700.0,17.6851,17.7237,17.6696,17.6928,223700.0
2009-07-27 11:35:00,22.93,22.95,22.88,22.88,222400.0,17.7005,17.716,17.6619,17.6619,222400.0
2009-07-27 11:40:00,22.89,22.96,22.87,22.93,97000.0,17.6696,17.7237,17.6542,17.7005,97000.0
2009-07-27 11:45:00,22.94,22.97,22.87,22.87,139500.0,17.7082,17.7314,17.6542,17.6542,139500.0
2009-07-27 11:50:00,22.86,22.87,22.83,22.85,134800.0,17.6465,17.6542,17.6233,17.6388,134800.0
2009-07-27 11:55:00,22.86,22.87,22.76,22.76,100800.0,17.6465,17.6542,17.5693,17.5693,100800.0
2009-07-27 12:00:00,22.77,22.81,22.75,22.8,100700.0,17.577,17.6079,17.5616,17.6002,100700.0
2009-07-27 12:05:00,22.8,22.8,22.74,22.75,131300.0,17.6002,17.6002,17.5538,17.5616,131300.0
2009-07-27 12:10:00,22.79,22.8,22.74,22.77,119200.0,17.5924,17.6002,17.5538,17.577,119200.0
2009-07-27 12:15:00,22.78,22.84,22.77,22.81,114600.0,17.5847,17.631,17.577,17.6079,114600.0
2009-07-27 12:20:00,22.82,22.82,22.75,22.76,169600.0,17.6156,17.6156,17.5616,17.5693,169600.0
2009-07-27 12:25:00,22.76,22.77,22.72,22.73,96100.0,17.5693,17.577,17.5384,17.5461,96100.0
2009-07-27 12:30:00,22.74,22.77,22.7,22.74,125100.0,17.5538,17.577,17.523,17.5538,125100.0
2009-07-27 12:35:00,22.74,22.77,22.73,22.75,85900.0,17.5538,17.577,17.5461,17.5616,85900.0
2009-07-27 12:40:00,22.75,22.77,22.72,22.73,98200.0,17.5616,17.577,17.5384,17.5461,98200.0
2009-07-27 12:45:00,22.73,22.73,22.65,22.69,158200.0,17.5461,17.5461,17.4844,17.5152,158200.0
2009-07-27 12:50:00,22.69,22.76,22.69,22.71,130900.0,17.5152,17.5693,17.5152,17.5307,130900.0
2009-07-27 12:55:00,22.71,22.76,22.7,22.74,87000.0,17.5307,17.5693,17.523,17.5538,87000.0
2009-07-27 13:00:00,22.75,22.76,22.71,22.75,108500.0,17.5616,17.5693,17.5307,17.5616,108500.0
2009-07-27 13:05:00,22.75,22.76,22.74,22.75,83900.0,17.5616,17.5693,17.5538,17.5616,83900.0
2009-07-27 13:10:00,22.76,22.79,22.72,22.74,144300.0,17.5693,17.5924,17.5384,17.5538,144300.0
2009-07-27 13:15:00,22.74,22.79,22.73,22.75,109600.0,17.5538,17.5924,17.5461,17.5616,109600.0
2009-07-27 13:20:00,22.75,22.77,22.72,22.76,136500.0,17.5616,17.577,17.5384,17.5693,136500.0
2009-07-27 13:25:00,22.76,22.77,22.72,22.76,96700.0,17.5693,17.577,17.5384,17.5693,96700.0
2009-07-27 13:30:00,22.75,22.8,22.74,22.79,101400.0,17.5616,17.6002,17.5538,17.5924,101400.0
2009-07-27 13:35:00,22.79,22.85,22.78,22.84,85400.0,17.5924,17.6388,17.5847,17.631,85400.0
2009-07-27 13:40:00,22.85,22.88,22.83,22.87,68500.0,17.6388,17.6619,17.6233,17.6542,68500.0
2009-07-27 13:45:00,22.87,22.94,22.86,22.92,166300.0,17.6542,17.7082,17.6465,17.6928,166300.0
2009-07-27 13:50:00,22.94,22.97,22.88,22.88,130300.0,17.7082,17.7314,17.6619,17.6619,130300.0
2009-07-27 13:55:00,22.89,22.98,22.88,22.92,172300.0,17.6696,17.7391,17.6619,17.6928,172300.0
2009-07-27 14:00:00,22.92,22.93,22.86,22.88,193800.0,17.6928,17.7005,17.6465,17.6619,193800.0
2009-07-27 14:05:00,22.88,22.92,22.87,22.92,160400.0,17.6619,17.6928,17.6542,17.6928,160400.0
2009-07-27 14:10:00,22.92,22.93,22.89,22.93,186300.0,17.6928,17.7005,17.6696,17.7005,186300.0
2009-07-27 14:15:00,22.93,22.95,22.88,22.88,183700.0,17.7005,17.716,17.6619,17.6619,183700.0
2009-07-27 14:20:00,22.89,22.89,22.8,22.8,291200.0,17.6696,17.6696,17.6002,17.6002,291200.0
2009-07-27 14:25:00,22.81,22.82,22.76,22.82,260600.0,17.6079,17.6156,17.5693,17.6156,260600.0
2009-07-27 14:30:00,22.81,22.85,22.8,22.84,144800.0,17.6079,17.6388,17.6002,17.631,144800.0
2009-07-27 14:35:00,22.84,22.88,22.83,22.87,196600.0,17.631,17.6619,17.6233,17.6542,196600.0
2009-07-27 14:40:00,22.87,22.92,22.86,22.9,271400.0,17.6542,17.6928,17.6465,17.6774,271400.0
2009-07-27 14:45:00,22.9,22.98,22.88,22.95,213100.0,17.6774,17.7391,17.6619,17.716,213100.0
2009-07-27 14:50:00,22.95,22.96,22.9,22.91,722400.0,17.716,17.7237,17.6774,17.6851,722400.0
2009-07-27 14:55:00,22.91,22.96,22.91,22.93,238400.0,17.6851,17.7237,17.6851,17.7005,238400.0
2009-07-27 15:00:00,22.93,22.98,22.93,22.94,246500.0,17.7005,17.7391,17.7005,17.7082,246500.0
2009-07-27 15:05:00,22.94,22.99,22.91,22.99,444100.0,17.7082,17.7468,17.6851,17.7468,444100.0
2009-07-27 15:10:00,22.98,22.99,22.9,22.9,189300.0,17.7391,17.7468,17.6774,17.6774,189300.0
2009-07-27 15:15:00,22.9,22.91,22.83,22.84,260000.0,17.6774,17.6851,17.6233,17.631,260000.0
2009-07-27 15:20:00,22.85,22.89,22.84,22.86,123100.0,17.6388,17.6696,17.631,17.6465,123100.0
2009-07-27 15:25:00,22.85,22.91,22.85,22.88,221200.0,17.6388,17.6851,17.6388,17.6619,221200.0
2009-07-27 15:30:00,22.87,22.89,22.8,22.8,214500.0,17.6542,17.6696,17.6002,17.6002,214500.0
2009-07-27 15:35:00,22.79,22.83,22.77,22.82,156200.0,17.5924,17.6233,17.577,17.6156,156200.0
2009-07-27 15:40:00,22.83,22.91,22.82,22.9,253700.0,17.6233,17.6851,17.6156,17.6774,253700.0
2009-07-27 15:45:00,22.9,22.91,22.83,22.86,327700.0,17.6774,17.6851,17.6233,17.6465,327700.0
2009-07-27 15:50:00,22.86,22.96,22.86,22.93,563300.0,17.6465,17.7237,17.6465,17.7005,563300.0
2009-07-27 15:55:00,22.93,23.05,22.93,23.0,1493100.0,17.7005,17.7931,17.7005,17.7545,1493100.0
2009-07-28 09:30:00,22.65,22.65,22.46,22.54,348100.0,17.4844,17.4844,17.3377,17.3995,348100.0
2009-07-28 09:35:00,22.53,22.58,22.45,22.54,302800.0,17.3917,17.4303,17.33,17.3995,302800.0
2009-07-28 09:40:00,22.54,22.61,22.42,22.48,330000.0,17.3995,17.4535,17.3068,17.3531,330000.0
2009-07-28 09:45:00,22.48,22.54,22.44,22.5,296400.0,17.3531,17.3995,17.3223,17.3686,296400.0
2009-07-28 09:50:00,22.52,22.58,22.43,22.48,699600.0,17.384,17.4303,17.3145,17.3531,699600.0
2009-07-28 09:55:00,22.49,22.54,22.45,22.47,562800.0,17.3609,17.3995,17.33,17.3454,562800.0
2009-07-28 10:00:00,22.48,22.48,22.31,22.37,575400.0,17.3531,17.3531,17.2219,17.2682,575400.0
2009-07-28 10:05:00,22.36,22.4,22.2,22.23,394500.0,17.2605,17.2914,17.137,17.1602,394500.0
2009-07-28 10:10:00,22.22,22.24,22.06,22.11,575200.0,17.1524,17.1679,17.0289,17.0675,575200.0
2009-07-28 10:15:00,22.11,22.12,21.95,21.96,575300.0,17.0675,17.0752,16.944,16.9517,575300.0
2009-07-28 10:20:00,21.95,22.05,21.95,22.05,281600.0,16.944,17.0212,16.944,17.0212,281600.0
2009-07-28 10:25:00,22.05,22.06,21.94,21.95,650500.0,17.0212,17.0289,16.9363,16.944,650500.0
2009-07-28 10:30:00,21.95,22.0,21.9,21.95,368200.0,16.944,16.9826,16.9054,16.944,368200.0
2009-07-28 10:35:00,21.96,21.98,21.92,21.96,243400.0,16.9517,16.9672,16.9209,16.9517,243400.0
2009-07-28 10:40:00,21.97,22.01,21.96,21.96,269300.0,16.9595,16.9903,16.9517,16.9517,269300.0
2009-07-28 10:45:00,21.96,22.11,21.96,22.1,311100.0,16.9517,17.0675,16.9517,17.0598,311100.0
2009-07-28 10:50:00,22.1,22.14,22.06,22.07,155600.0,17.0598,17.0907,17.0289,17.0366,155600.0
2009-07-28 10:55:00,22.06,22.11,22.03,22.08,163900.0,17.0289,17.0675,17.0058,17.0444,163900.0
2009-07-28 11:00:00,22.08,22.08,22.01,22.03,173200.0,17.0444,17.0444,16.9903,17.0058,173200.0
2009-07-28 11:05:00,22.03,22.04,21.94,21.97,224200.0,17.0058,17.0135,16.9363,16.9595,224200.0
2009-07-28 11:10:00,21.98,21.98,21.88,21.9,205900.0,16.9672,16.9672,16.89,16.9054,205900.0
2009-07-28 11:15:00,21.9,21.96,21.89,21.93,132600.0,16.9054,16.9517,16.8977,16.9286,132600.0
2009-07-28 11:20:00,21.92,21.93,21.85,21.85,278500.0,16.9209,16.9286,16.8668,16.8668,278500.0
2009-07-28 11:25:00,21.85,21.85,21.76,21.76,358700.0,16.8668,16.8668,16.7973,16.7973,358700.0
2009-07-28 11:30:00,21.77,21.77,21.67,21.72,240300.0,16.8051,16.8051,16.7279,16.7665,240300.0
2009-07-28 11:35:00,21.71,21.76,21.66,21.76,179000.0,16.7587,16.7973,16.7202,16.7973,179000.0
2009-07-28 11:40:00,21.76,21.81,21.75,21.8,127200.0,16.7973,16.8359,16.7896,16.8282,127200.0
2009-07-28 11:45:00,21.81,21.96,21.81,21.91,242800.0,16.8359,16.9517,16.8359,16.9131,242800.0
2009-07-28 11:50:00,21.91,21.93,21.88,21.9,68700.0,16.9131,16.9286,16.89,16.9054,68700.0
2009-07-28 11:55:00,21.91,21.96,21.87,21.94,142400.0,16.9131,16.9517,16.8823,16.9363,142400.0
2009-07-28 12:00:00,21.93,21.94,21.88,21.89,92200.0,16.9286,16.9363,16.89,16.8977,92200.0
2009-07-28 12:05:00,21.89,21.93,21.85,21.93,76500.0,16.8977,16.9286,16.8668,16.9286,76500.0
2009-07-28 12:10:00,21.93,22.02,21.93,21.99,140200.0,16.9286,16.9981,16.9286,16.9749,140200.0
2009-07-28 12:15:00,21.99,22.0,21.92,21.93,73000.0,16.9749,16.9826,16.9209,16.9286,73000.0
2009-07-28 12:20:00,21.93,21.98,21.9,21.91,80000.0,16.9286,16.9672,16.9054,16.9131,80000.0
2009-07-28 12:25:00,21.92,21.94,21.91,21.92,27100.0,16.9209,16.9363,16.9131,16.9209,27100.0
2009-07-28 12:30:00,21.92,22.0,21.92,22.0,76400.0,16.9209,16.9826,16.9209,16.9826,76400.0
2009-07-28 12:35:00,22.0,22.01,21.94,21.95,191300.0,16.9826,16.9903,16.9363,16.944,191300.0
2009-07-28 12:40:00,21.95,21.95,21.9,21.91,40700.0,16.944,16.944,16.9054,16.9131,40700.0
2009-07-28 12:45:00,21.91,21.92,21.89,21.91,57500.0,16.9131,16.9209,16.8977,16.9131,57500.0
2009-07-28 12:50:00,21.9,21.9,21.84,21.86,165600.0,16.9054,16.9054,16.8591,16.8745,165600.0
2009-07-28 12:55:00,21.86,21.88,21.85,21.88,63700.0,16.8745,16.89,16.8668,16.89,63700.0
2009-07-28 13:00:00,21.88,21.88,21.79,21.8,197000.0,16.89,16.89,16.8205,16.8282,197000.0
2009-07-28 13:05:00,21.79,21.85,21.77,21.85,199000.0,16.8205,16.8668,16.8051,16.8668,199000.0
2009-07-28 13:10:00,21.85,21.95,21.84,21.93,153400.0,16.8668,16.944,16.8591,16.9286,153400.0
2009-07-28 13:15:00,21.93,21.97,21.93,21.95,219300.0,16.9286,16.9595,16.9286,16.944,219300.0
2009-07-28 13:20:00,21.94,21.99,21.94,21.99,128300.0,16.9363,16.9749,16.9363,16.9749,128300.0
2009-07-28 13:25:00,21.99,22.04,21.99,22.0,304200.0,16.9749,17.0135,16.9749,16.9826,304200.0
2009-07-28 13:30:00,22.0,22.01,21.97,21.97,65800.0,16.9826,16.9903,16.9595,16.9595,65800.0
2009-07-28 13:35:00,21.97,21.97,21.93,21.96,58300.0,16.9595,16.9595,16.9286,16.9517,58300.0
2009-07-28 13:40:00,21.96,22.0,21.95,21.96,193900.0,16.9517,16.9826,16.944,16.9517,193900.0
2009-07-28 13:45:00,21.96,22.01,21.96,21.99,69600.0,16.9517,16.9903,16.9517,16.9749,69600.0
2009-07-28 13:50:00,21.99,22.02,21.96,22.02,267900.0,16.9749,16.9981,16.9517,16.9981,267900.0
2009-07-28 13:55:00,22.02,22.02,21.96,21.96,229900.0,16.9981,16.9981,16.9517,16.9517,229900.0
2009-07-28 14:00:00,21.97,21.99,21.92,21.99,116600.0,16.9595,16.9749,16.9209,16.9749,116600.0
2009-07-28 14:05:00,21.98,22.0,21.96,21.99,246000.0,16.9672,16.9826,16.9517,16.9749,246000.0
2009-07-28 14:10:00,22.0,22.0,21.93,21.97,232600.0,16.9826,16.9826,16.9286,16.9595,232600.0
2009-07-28 14:15:00,21.97,22.03,21.96,22.0,126000.0,16.9595,17.0058,16.9517,16.9826,126000.0
2009-07-28 14:20:00,22.0,22.03,21.96,21.98,462900.0,16.9826,17.0058,16.9517,16.9672,462900.0
2009-07-28 14:25:00,21.98,22.0,21.97,21.99,142000.0,16.9672,16.9826,16.9595,16.9749,142000.0
2009-07-28 14:30:00,21.99,22.08,21.99,22.06,391400.0,16.9749,17.0444,16.9749,17.0289,391400.0
2009-07-28 14:35:00,22.06,22.08,21.97,22.0,148000.0,17.0289,17.0444,16.9595,16.9826,148000.0
2009-07-28 14:40:00,22.01,22.04,21.94,21.94,297400.0,16.9903,17.0135,16.9363,16.9363,297400.0
2009-07-28 14:45:00,21.94,22.02,21.94,22.01,174600.0,16.9363,16.9981,16.9363,16.9903,174600.0
2009-07-28 14:50:00,22.01,22.01,21.93,21.94,294100.0,16.9903,16.9903,16.9286,16.9363,294100.0
2009-07-28 14:55:00,21.93,21.97,21.9,21.97,197600.0,16.9286,16.9595,16.9054,16.9595,197600.0
2009-07-28 15:00:00,21.98,21.98,21.92,21.95,152200.0,16.9672,16.9672,16.9209,16.944,152200.0
2009-07-28 15:05:00,21.96,22.0,21.92,21.93,197000.0,16.9517,16.9826,16.9209,16.9286,197000.0
2009-07-28 15:10:00,21.93,22.0,21.93,21.99,320300.0,16.9286,16.9826,16.9286,16.9749,320300.0
2009-07-28 15:15:00,21.99,21.99,21.93,21.94,304500.0,16.9749,16.9749,16.9286,16.9363,304500.0
2009-07-28 15:20:00,21.94,22.0,21.92,21.95,614900.0,16.9363,16.9826,16.9209,16.944,614900.0
2009-07-28 15:25:00,21.95,21.97,21.93,21.96,196900.0,16.944,16.9595,16.9286,16.9517,196900.0
2009-07-28 15:30:00,21.96,22.0,21.92,21.97,271700.0,16.9517,16.9826,16.9209,16.9595,271700.0
2009-07-28 15:35:00,21.97,21.98,21.91,21.92,255800.0,16.9595,16.9672,16.9131,16.9209,255800.0
2009-07-28 15:40:00,21.93,21.99,21.92,21.99,242200.0,16.9286,16.9749,16.9209,16.9749,242200.0
2009-07-28 15:45:00,21.98,22.0,21.96,21.99,535600.0,16.9672,16.9826,16.9517,16.9749,535600.0
2009-07-28 15:50:00,21.99,22.02,21.94,21.98,739800.0,16.9749,16.9981,16.9363,16.9672,739800.0
2009-07-28 15:55:00,21.98,22.02,21.97,22.01,1397300.0,16.9672,16.9981,16.9595,16.9903,1397300.0
2009-07-29 09:30:00,21.67,21.78,21.61,21.69,350600.0,16.7279,16.8128,16.6816,16.7433,350600.0
2009-07-29 09:35:00,21.67,21.69,21.65,21.66,244100.0,16.7279,16.7433,16.7124,16.7202,244100.0
2009-07-29 09:40:00,21.66,21.67,21.54,21.65,309000.0,16.7202,16.7279,16.6275,16.7124,309000.0
2009-07-29 09:45:00,21.64,21.74,21.56,21.57,430500.0,16.7047,16.7819,16.643,16.6507,430500.0
2009-07-29 09:50:00,21.58,21.59,21.45,21.5,376700.0,16.6584,16.6661,16.558,16.5966,376700.0
2009-07-29 09:55:00,21.51,21.6,21.42,21.54,481700.0,16.6044,16.6738,16.5349,16.6275,481700.0
2009-07-29 10:00:00,21.53,21.55,21.41,21.46,327800.0,16.6198,16.6352,16.5272,16.5658,327800.0
2009-07-29 10:05:00,21.45,21.49,21.35,21.35,527100.0,16.558,16.5889,16.4809,16.4809,527100.0
2009-07-29 10:10:00,21.35,21.38,21.26,21.35,651100.0,16.4809,16.504,16.4114,16.4809,651100.0
2009-07-29 10:15:00,21.36,21.39,21.31,21.32,394600.0,16.4886,16.5117,16.45,16.4577,394600.0
2009-07-29 10:20:00,21.32,21.37,21.3,21.35,300000.0,16.4577,16.4963,16.4423,16.4809,300000.0
2009-07-29 10:25:00,21.35,21.46,21.3,21.45,338000.0,16.4809,16.5658,16.4423,16.558,338000.0
2009-07-29 10:30:00,21.44,21.44,21.16,21.2,594200.0,16.5503,16.5503,16.3342,16.3651,594200.0
2009-07-29 10:35:00,21.2,21.25,21.12,21.22,348600.0,16.3651,16.4037,16.3033,16.3805,348600.0
2009-07-29 10:40:00,21.22,21.33,21.18,21.2,302400.0,16.3805,16.4654,16.3496,16.3651,302400.0
2009-07-29 10:45:00,21.19,21.27,21.16,21.25,246400.0,16.3573,16.4191,16.3342,16.4037,246400.0
2009-07-29 10:50:00,21.26,21.36,21.25,21.29,348000.0,16.4114,16.4886,16.4037,16.4345,348000.0
2009-07-29 10:55:00,21.29,21.31,21.18,21.28,287500.0,16.4345,16.45,16.3496,16.4268,287500.0
2009-07-29 11:00:00,21.29,21.31,21.24,21.24,157100.0,16.4345,16.45,16.3959,16.3959,157100.0
2009-07-29 11:05:00,21.24,21.25,21.15,21.2,324600.0,16.3959,16.4037,16.3265,16.3651,324600.0
2009-07-29 11:10:00,21.21,21.23,21.15,21.15,259900.0,16.3728,16.3882,16.3265,16.3265,259900.0
2009-07-29 11:15:00,21.15,21.18,21.12,21.17,274700.0,16.3265,16.3496,16.3033,16.3419,274700.0
2009-07-29 11:20:00,21.17,21.25,21.16,21.21,432200.0,16.3419,16.4037,16.3342,16.3728,432200.0
2009-07-29 11:25:00,21.2,21.31,21.2,21.3,242700.0,16.3651,16.45,16.3651,16.4423,242700.0
2009-07-29 11:30:00,21.3,21.34,21.25,21.33,194300.0,16.4423,16.4731,16.4037,16.4654,194300.0
2009-07-29 11:35:00,21.32,21.41,21.32,21.36,196000.0,16.4577,16.5272,16.4577,16.4886,196000.0
2009-07-29 11:40:00,21.36,21.37,21.27,21.29,215300.0,16.4886,16.4963,16.4191,16.4345,215300.0
2009-07-29 11:45:00,21.3,21.42,21.29,21.4,199900.0,16.4423,16.5349,16.4345,16.5194,199900.0
2009-07-29 11:50:00,21.41,21.44,21.4,21.42,151700.0,16.5272,16.5503,16.5194,16.5349,151700.0
2009-07-29 11:55:00,21.42,21.45,21.37,21.43,191400.0,16.5349,16.558,16.4963,16.5426,191400.0
2009-07-29 12:00:00,21.44,21.53,21.43,21.53,245600.0,16.5503,16.6198,16.5426,16.6198,245600.0
2009-07-29 12:05:00,21.53,21.53,21.41,21.44,212200.0,16.6198,16.6198,16.5272,16.5503,212200.0
2009-07-29 12:10:00,21.45,21.45,21.39,21.39,127700.0,16.558,16.558,16.5117,16.5117,127700.0
2009-07-29 12:15:00,21.38,21.42,21.35,21.41,80400.0,16.504,16.5349,16.4809,16.5272,80400.0
2009-07-29 12:20:00,21.41,21.43,21.36,21.37,68400.0,16.5272,16.5426,16.4886,16.4963,68400.0
2009-07-29 12:25:00,21.37,21.37,21.33,21.33,127400.0,16.4963,16.4963,16.4654,16.4654,127400.0
2009-07-29 12:30:00,21.34,21.35,21.33,21.34,93900.0,16.4731,16.4809,16.4654,16.4731,93900.0
2009-07-29 12:35:00,21.35,21.45,21.34,21.44,174500.0,16.4809,16.558,16.4731,16.5503,174500.0
2009-07-29 12:40:00,21.44,21.5,21.43,21.44,151100.0,16.5503,16.5966,16.5426,16.5503,151100.0
2009-07-29 12:45:00,21.43,21.43,21.4,21.41,89900.0,16.5426,16.5426,16.5194,16.5272,89900.0
2009-07-29 12:50:00,21.41,21.43,21.39,21.4,95800.0,16.5272,16.5426,16.5117,16.5194,95800.0
2009-07-29 12:55:00,21.4,21.4,21.37,21.39,93600.0,16.5194,16.5194,16.4963,16.5117,93600.0
2009-07-29 13:00:00,21.38,21.38,21.26,21.32,183400.0,16.504,16.504,16.4114,16.4577,183400.0
2009-07-29 13:05:00,21.33,21.37,21.26,21.26,133500.0,16.4654,16.4963,16.4114,16.4114,133500.0
2009-07-29 13:10:00,21.27,21.32,21.24,21.28,121100.0,16.4191,16.4577,16.3959,16.4268,121100.0
2009-07-29 13:15:00,21.28,21.33,21.27,21.32,73000.0,16.4268,16.4654,16.4191,16.4577,73000.0
2009-07-29 13:20:00,21.32,21.34,21.32,21.33,60300.0,16.4577,16.4731,16.4577,16.4654,60300.0
2009-07-29 13:25:00,21.33,21.34,21.28,21.29,72900.0,16.4654,16.4731,16.4268,16.4345,72900.0
2009-07-29 13:30:00,21.29,21.3,21.25,21.29,138000.0,16.4345,16.4423,16.4037,16.4345,138000.0
2009-07-29 13:35:00,21.29,21.35,21.28,21.33,134400.0,16.4345,16.4809,16.4268,16.4654,134400.0
2009-07-29 13:40:00,21.33,21.37,21.31,21.34,70500.0,16.4654,16.4963,16.45,16.4731,70500.0
2009-07-29 13:45:00,21.35,21.37,21.31,21.33,91000.0,16.4809,16.4963,16.45,16.4654,91000.0
2009-07-29 13:50:00,21.34,21.37,21.32,21.36,96400.0,16.4731,16.4963,16.4577,16.4886,96400.0
2009-07-29 13:55:00,21.36,21.37,21.35,21.36,39700.0,16.4886,16.4963,16.4809,16.4886,39700.0
2009-07-29 14:00:00,21.36,21.39,21.3,21.36,197700.0,16.4886,16.5117,16.4423,16.4886,197700.0
2009-07-29 14:05:00,21.36,21.36,21.3,21.32,95300.0,16.4886,16.4886,16.4423,16.4577,95300.0
2009-07-29 14:10:00,21.32,21.36,21.29,21.36,128300.0,16.4577,16.4886,16.4345,16.4886,128300.0
2009-07-29 14:15:00,21.36,21.39,21.34,21.39,132300.0,16.4886,16.5117,16.4731,16.5117,132300.0
2009-07-29 14:20:00,21.39,21.39,21.34,21.38,180600.0,16.5117,16.5117,16.4731,16.504,180600.0
2009-07-29 14:25:00,21.38,21.46,21.37,21.44,175800.0,16.504,16.5658,16.4963,16.5503,175800.0
2009-07-29 14:30:00,21.43,21.45,21.42,21.43,136500.0,16.5426,16.558,16.5349,16.5426,136500.0
2009-07-29 14:35:00,21.43,21.44,21.4,21.43,130100.0,16.5426,16.5503,16.5194,16.5426,130100.0
2009-07-29 14:40:00,21.43,21.46,21.41,21.44,234400.0,16.5426,16.5658,16.5272,16.5503,234400.0
2009-07-29 14:45:00,21.45,21.48,21.43,21.46,246500.0,16.558,16.5812,16.5426,16.5658,246500.0
2009-07-29 14:50:00,21.46,21.46,21.44,21.45,72300.0,16.5658,16.5658,16.5503,16.558,72300.0
2009-07-29 14:55:00,21.45,21.45,21.37,21.39,203800.0,16.558,16.558,16.4963,16.5117,203800.0
2009-07-29 15:00:00,21.4,21.42,21.39,21.41,195200.0,16.5194,16.5349,16.5117,16.5272,195200.0
2009-07-29 15:05:00,21.41,21.41,21.37,21.37,177000.0,16.5272,16.5272,16.4963,16.4963,177000.0
2009-07-29 15:10:00,21.37,21.44,21.37,21.41,342700.0,16.4963,16.5503,16.4963,16.5272,342700.0
2009-07-29 15:15:00,21.41,21.42,21.38,21.4,167300.0,16.5272,16.5349,16.504,16.5194,167300.0
2009-07-29 15:20:00,21.39,21.44,21.39,21.42,217900.0,16.5117,16.5503,16.5117,16.5349,217900.0
2009-07-29 15:25:00,21.43,21.43,21.41,21.42,361300.0,16.5426,16.5426,16.5272,16.5349,361300.0
2009-07-29 15:30:00,21.43,21.47,21.42,21.46,290500.0,16.5426,16.5735,16.5349,16.5658,290500.0
2009-07-29 15:35:00,21.46,21.58,21.46,21.56,444500.0,16.5658,16.6584,16.5658,16.643,444500.0
2009-07-29 15:40:00,21.56,21.58,21.54,21.56,352300.0,16.643,16.6584,16.6275,16.643,352300.0
2009-07-29 15:45:00,21.57,21.61,21.56,21.61,446600.0,16.6507,16.6816,16.643,16.6816,446600.0
2009-07-29 15:50:00,21.61,21.61,21.56,21.58,475900.0,16.6816,16.6816,16.643,16.6584,475900.0
2009-07-29 15:55:00,21.58,21.62,21.57,21.61,993500.0,16.6584,16.6893,16.6507,16.6816,993500.0
2009-07-30 09:30:00,22.13,22.13,21.88,21.9,371600.0,17.083,17.083,16.89,16.9054,371600.0
2009-07-30 09:35:00,21.9,22.0,21.85,21.9,350900.0,16.9054,16.9826,16.8668,16.9054,350900.0
2009-07-30 09:40:00,21.9,21.9,21.78,21.84,492200.0,16.9054,16.9054,16.8128,16.8591,492200.0
2009-07-30 09:45:00,21.84,21.95,21.79,21.91,452400.0,16.8591,16.944,16.8205,16.9131,452400.0
2009-07-30 09:50:00,21.91,22.04,21.91,21.99,319000.0,16.9131,17.0135,16.9131,16.9749,319000.0
2009-07-30 09:55:00,21.99,22.09,21.97,22.08,421500.0,16.9749,17.0521,16.9595,17.0444,421500.0
2009-07-30 10:00:00,22.08,22.1,21.97,21.98,384200.0,17.0444,17.0598,16.9595,16.9672,384200.0
2009-07-30 10:05:00,21.98,22.18,21.98,22.17,270900.0,16.9672,17.1216,16.9672,17.1138,270900.0
2009-07-30 10:10:00,22.17,22.18,22.1,22.1,552200.0,17.1138,17.1216,17.0598,17.0598,552200.0
2009-07-30 10:15:00,22.1,22.15,22.1,22.13,171000.0,17.0598,17.0984,17.0598,17.083,171000.0
2009-07-30 10:20:00,22.13,22.17,22.04,22.05,186800.0,17.083,17.1138,17.0135,17.0212,186800.0
2009-07-30 10:25:00,22.04,22.06,22.0,22.0,227200.0,17.0135,17.0289,16.9826,16.9826,227200.0
2009-07-30 10:30:00,22.01,22.11,22.01,22.11,191400.0,16.9903,17.0675,16.9903,17.0675,191400.0
2009-07-30 10:35:00,22.11,22.22,22.1,22.21,220600.0,17.0675,17.1524,17.0598,17.1447,220600.0
2009-07-30 10:40:00,22.22,22.22,22.13,22.15,211600.0,17.1524,17.1524,17.083,17.0984,211600.0
2009-07-30 10:45:00,22.15,22.2,22.15,22.2,125500.0,17.0984,17.137,17.0984,17.137,125500.0
2009-07-30 10:50:00,22.2,22.21,22.15,22.17,159200.0,17.137,17.1447,17.0984,17.1138,159200.0
2009-07-30 10:55:00,22.17,22.18,22.12,22.17,160400.0,17.1138,17.1216,17.0752,17.1138,160400.0
2009-07-30 11:00:00,22.18,22.19,22.14,22.15,214100.0,17.1216,17.1293,17.0907,17.0984,214100.0
2009-07-30 11:05:00,22.14,22.16,22.1,22.13,158100.0,17.0907,17.1061,17.0598,17.083,158100.0
2009-07-30 11:10:00,22.12,22.15,22.1,22.12,130000.0,17.0752,17.0984,17.0598,17.0752,130000.0
2009-07-30 11:15:00,22.13,22.15,22.08,22.13,175200.0,17.083,17.0984,17.0444,17.083,175200.0
2009-07-30 11:20:00,22.13,22.14,22.09,22.11,141100.0,17.083,17.0907,17.0521,17.0675,141100.0
2009-07-30 11:25:00,22.1,22.11,22.06,22.09,132800.0,17.0598,17.0675,17.0289,17.0521,132800.0
2009-07-30 11:30:00,22.08,22.13,22.07,22.07,101800.0,17.0444,17.083,17.0366,17.0366,101800.0
2009-07-30 11:35:00,22.08,22.11,22.06,22.1,130700.0,17.0444,17.0675,17.0289,17.0598,130700.0
2009-07-30 11:40:00,22.11,22.13,22.04,22.06,170800.0,17.0675,17.083,17.0135,17.0289,170800.0
2009-07-30 11:45:00,22.06,22.12,22.06,22.11,183500.0,17.0289,17.0752,17.0289,17.0675,183500.0
2009-07-30 11:50:00,22.12,22.15,22.02,22.02,177500.0,17.0752,17.0984,16.9981,16.9981,177500.0
2009-07-30 11:55:00,22.02,22.04,21.99,22.01,296600.0,16.9981,17.0135,16.9749,16.9903,296600.0
2009-07-30 12:00:00,22.01,22.03,21.98,22.0,572100.0,16.9903,17.0058,16.9672,16.9826,572100.0
2009-07-30 12:05:00,22.0,22.05,21.99,22.05,180800.0,16.9826,17.0212,16.9749,17.0212,180800.0
2009-07-30 12:10:00,22.05,22.05,22.01,22.02,113200.0,17.0212,17.0212,16.9903,16.9981,113200.0
2009-07-30 12:15:00,22.02,22.03,21.99,22.01,97200.0,16.9981,17.0058,16.9749,16.9903,97200.0
2009-07-30 12:20:00,22.02,22.03,21.95,21.98,90100.0,16.9981,17.0058,16.944,16.9672,90100.0
2009-07-30 12:25:00,21.98,21.99,21.92,21.92,51400.0,16.9672,16.9749,16.9209,16.9209,51400.0
2009-07-30 12:30:00,21.93,22.0,21.92,22.0,123700.0,16.9286,16.9826,16.9209,16.9826,123700.0
2009-07-30 12:35:00,22.0,22.0,21.95,21.98,103400.0,16.9826,16.9826,16.944,16.9672,103400.0
2009-07-30 12:40:00,21.97,22.02,21.97,22.02,206400.0,16.9595,16.9981,16.9595,16.9981,206400.0
2009-07-30 12:45:00,22.01,22.03,22.0,22.03,107800.0,16.9903,17.0058,16.9826,17.0058,107800.0
2009-07-30 12:50:00,22.02,22.03,21.99,22.0,83400.0,16.9981,17.0058,16.9749,16.9826,83400.0
2009-07-30 12:55:00,21.99,22.0,21.97,21.98,35400.0,16.9749,16.9826,16.9595,16.9672,35400.0
2009-07-30 13:00:00,21.98,22.04,21.95,21.99,469700.0,16.9672,17.0135,16.944,16.9749,469700.0
2009-07-30 13:05:00,21.99,22.03,21.97,22.02,144100.0,16.9749,17.0058,16.9595,16.9981,144100.0
2009-07-30 13:10:00,22.03,22.03,21.97,21.98,73200.0,17.0058,17.0058,16.9595,16.9672,73200.0
2009-07-30 13:15:00,21.98,22.01,21.97,22.0,96000.0,16.9672,16.9903,16.9595,16.9826,96000.0
2009-07-30 13:20:00,21.99,22.03,21.99,22.02,146100.0,16.9749,17.0058,16.9749,16.9981,146100.0
2009-07-30 13:25:00,22.02,22.03,22.0,22.01,92900.0,16.9981,17.0058,16.9826,16.9903,92900.0
2009-07-30 13:30:00,22.0,22.03,22.0,22.02,118100.0,16.9826,17.0058,16.9826,16.9981,118100.0
2009-07-30 13:35:00,22.02,22.05,22.02,22.05,61700.0,16.9981,17.0212,16.9981,17.0212,61700.0
2009-07-30 13:40:00,22.04,22.1,22.03,22.1,170500.0,17.0135,17.0598,17.0058,17.0598,170500.0
2009-07-30 13:45:00,22.1,22.14,22.08,22.1,126600.0,17.0598,17.0907,17.0444,17.0598,126600.0
2009-07-30 13:50:00,22.1,22.17,22.1,22.17,66200.0,17.0598,17.1138,17.0598,17.1138,66200.0
2009-07-30 13:55:00,22.17,22.18,22.02,22.03,182000.0,17.1138,17.1216,16.9981,17.0058,182000.0
2009-07-30 14:00:00,22.03,22.09,22.02,22.08,104300.0,17.0058,17.0521,16.9981,17.0444,104300.0
2009-07-30 14:05:00,22.08,22.08,22.02,22.03,125900.0,17.0444,17.0444,16.9981,17.0058,125900.0
2009-07-30 14:10:00,22.03,22.06,22.01,22.04,131000.0,17.0058,17.0289,16.9903,17.0135,131000.0
2009-07-30 14:15:00,22.05,22.05,21.99,22.0,152600.0,17.0212,17.0212,16.9749,16.9826,152600.0
2009-07-30 14:20:00,22.01,22.03,21.97,22.0,214700.0,16.9903,17.0058,16.9595,16.9826,214700.0
2009-07-30 14:25:00,22.0,22.01,21.94,22.0,203300.0,16.9826,16.9903,16.9363,16.9826,203300.0
2009-07-30 14:30:00,21.99,22.07,21.98,22.07,239700.0,16.9749,17.0366,16.9672,17.0366,239700.0
2009-07-30 14:35:00,22.07,22.08,22.05,22.06,85600.0,17.0366,17.0444,17.0212,17.0289,85600.0
2009-07-30 14:40:00,22.06,22.1,22.06,22.08,85100.0,17.0289,17.0598,17.0289,17.0444,85100.0
2009-07-30 14:45:00,22.07,22.09,22.07,22.08,64400.0,17.0366,17.0521,17.0366,17.0444,64400.0
2009-07-30 14:50:00,22.09,22.1,22.05,22.09,107400.0,17.0521,17.0598,17.0212,17.0521,107400.0
2009-07-30 14:55:00,22.1,22.14,22.1,22.11,111300.0,17.0598,17.0907,17.0598,17.0675,111300.0
2009-07-30 15:00:00,22.12,22.16,22.11,22.15,58300.0,17.0752,17.1061,17.0675,17.0984,58300.0
2009-07-30 15:05:00,22.15,22.2,22.14,22.19,123100.0,17.0984,17.137,17.0907,17.1293,123100.0
2009-07-30 15:10:00,22.19,22.2,22.18,22.18,166900.0,17.1293,17.137,17.1216,17.1216,166900.0
2009-07-30 15:15:00,22.18,22.25,22.18,22.25,184000.0,17.1216,17.1756,17.1216,17.1756,184000.0
2009-07-30 15:20:00,22.24,22.27,22.23,22.26,196700.0,17.1679,17.191,17.1602,17.1833,196700.0
2009-07-30 15:25:00,22.27,22.27,22.19,22.24,186100.0,17.191,17.191,17.1293,17.1679,186100.0
2009-07-30 15:30:00,22.24,22.24,22.13,22.13,121600.0,17.1679,17.1679,17.083,17.083,121600.0
2009-07-30 15:35:00,22.12,22.13,22.04,22.08,263600.0,17.0752,17.083,17.0135,17.0444,263600.0
2009-07-30 15:40:00,22.08,22.1,21.95,21.99,557600.0,17.0444,17.0598,16.944,16.9749,557600.0
2009-07-30 15:45:00,21.99,22.05,21.99,22.01,375100.0,16.9749,17.0212,16.9749,16.9903,375100.0
2009-07-30 15:50:00,22.02,22.06,21.97,21.97,474800.0,16.9981,17.0289,16.9595,16.9595,474800.0
2009-07-30 15:55:00,21.98,22.03,21.96,22.02,962900.0,16.9672,17.0058,16.9517,16.9981,962900.0
2009-07-31 09:30:00,21.83,21.83,21.66,21.76,366000.0,16.8514,16.8514,16.7202,16.7973,366000.0
2009-07-31 09:35:00,21.77,22.05,21.76,21.9,680400.0,16.8051,17.0212,16.7973,16.9054,680400.0
2009-07-31 09:40:00,21.91,21.99,21.81,21.83,363200.0,16.9131,16.9749,16.8359,16.8514,363200.0
2009-07-31 09:45:00,21.82,21.96,21.8,21.8,313300.0,16.8437,16.9517,16.8282,16.8282,313300.0
2009-07-31 09:50:00,21.8,21.84,21.71,21.74,333400.0,16.8282,16.8591,16.7587,16.7819,333400.0
2009-07-31 09:55:00,21.73,21.83,21.71,21.73,207500.0,16.7742,16.8514,16.7587,16.7742,207500.0
2009-07-31 10:00:00,21.73,21.79,21.62,21.78,471700.0,16.7742,16.8205,16.6893,16.8128,471700.0
2009-07-31 10:05:00,21.78,21.85,21.61,21.84,242500.0,16.8128,16.8668,16.6816,16.8591,242500.0
2009-07-31 10:10:00,21.84,21.91,21.83,21.85,207500.0,16.8591,16.9131,16.8514,16.8668,207500.0
2009-07-31 10:15:00,21.86,21.93,21.83,21.85,130700.0,16.8745,16.9286,16.8514,16.8668,130700.0
2009-07-31 10:20:00,21.85,21.94,21.82,21.94,132800.0,16.8668,16.9363,16.8437,16.9363,132800.0
2009-07-31 10:25:00,21.94,21.96,21.88,21.93,254900.0,16.9363,16.9517,16.89,16.9286,254900.0
2009-07-31 10:30:00,21.93,22.0,21.93,21.99,163500.0,16.9286,16.9826,16.9286,16.9749,163500.0
2009-07-31 10:35:00,22.0,22.0,21.92,21.97,118000.0,16.9826,16.9826,16.9209,16.9595,118000.0
2009-07-31 10:40:00,21.98,22.1,21.95,22.08,151000.0,16.9672,17.0598,16.944,17.0444,151000.0
2009-07-31 10:45:00,22.08,22.09,21.99,22.0,194100.0,17.0444,17.0521,16.9749,16.9826,194100.0
2009-07-31 10:50:00,22.0,22.06,21.98,22.02,127000.0,16.9826,17.0289,16.9672,16.9981,127000.0
2009-07-31 10:55:00,22.02,22.05,22.01,22.02,156700.0,16.9981,17.0212,16.9903,16.9981,156700.0
2009-07-31 11:00:00,22.02,22.05,21.98,22.02,136000.0,16.9981,17.0212,16.9672,16.9981,136000.0
2009-07-31 11:05:00,22.02,22.02,21.96,22.0,77900.0,16.9981,16.9981,16.9517,16.9826,77900.0
2009-07-31 11:10:00,22.0,22.04,21.99,22.02,72000.0,16.9826,17.0135,16.9749,16.9981,72000.0
2009-07-31 11:15:00,22.03,22.03,21.9,21.92,109500.0,17.0058,17.0058,16.9054,16.9209,109500.0
2009-07-31 11:20:00,21.93,22.01,21.91,21.97,91800.0,16.9286,16.9903,16.9131,16.9595,91800.0
2009-07-31 11:25:00,21.97,22.07,21.97,22.06,210200.0,16.9595,17.0366,16.9595,17.0289,210200.0
2009-07-31 11:30:00,22.06,22.07,22.01,22.04,122400.0,17.0289,17.0366,16.9903,17.0135,122400.0
2009-07-31 11:35:00,22.04,22.14,22.03,22.08,251600.0,17.0135,17.0907,17.0058,17.0444,251600.0
2009-07-31 11:40:00,22.08,22.09,22.04,22.06,128000.0,17.0444,17.0521,17.0135,17.0289,128000.0
2009-07-31 11:45:00,22.07,22.07,22.02,22.05,125500.0,17.0366,17.0366,16.9981,17.0212,125500.0
2009-07-31 11:50:00,22.05,22.11,22.04,22.09,154100.0,17.0212,17.0675,17.0135,17.0521,154100.0
2009-07-31 11:55:00,22.09,22.1,22.03,22.05,96900.0,17.0521,17.0598,17.0058,17.0212,96900.0
2009-07-31 12:00:00,22.06,22.07,22.01,22.03,76000.0,17.0289,17.0366,16.9903,17.0058,76000.0
2009-07-31 12:05:00,22.03,22.07,22.0,22.07,89200.0,17.0058,17.0366,16.9826,17.0366,89200.0
2009-07-31 12:10:00,22.07,22.08,22.05,22.06,84500.0,17.0366,17.0444,17.0212,17.0289,84500.0
2009-07-31 12:15:00,22.07,22.08,22.01,22.06,74000.0,17.0366,17.0444,16.9903,17.0289,74000.0
2009-07-31 12:20:00,22.07,22.14,22.06,22.13,105900.0,17.0366,17.0907,17.0289,17.083,105900.0
2009-07-31 12:25:00,22.13,22.2,22.13,22.2,63000.0,17.083,17.137,17.083,17.137,63000.0
2009-07-31 12:30:00,22.2,22.2,22.12,22.14,89500.0,17.137,17.137,17.0752,17.0907,89500.0
2009-07-31 12:35:00,22.14,22.15,22.13,22.15,67900.0,17.0907,17.0984,17.083,17.0984,67900.0
2009-07-31 12:40:00,22.15,22.16,22.06,22.07,112100.0,17.0984,17.1061,17.0289,17.0366,112100.0
2009-07-31 12:45:00,22.07,22.08,22.04,22.08,102000.0,17.0366,17.0444,17.0135,17.0444,102000.0
2009-07-31 12:50:00,22.08,22.08,22.04,22.06,85800.0,17.0444,17.0444,17.0135,17.0289,85800.0
2009-07-31 12:55:00,22.05,22.11,22.05,22.09,94300.0,17.0212,17.0675,17.0212,17.0521,94300.0
2009-07-31 13:00:00,22.09,22.09,22.04,22.05,48900.0,17.0521,17.0521,17.0135,17.0212,48900.0
2009-07-31 13:05:00,22.06,22.08,22.05,22.07,60900.0,17.0289,17.0444,17.0212,17.0366,60900.0
2009-07-31 13:10:00,22.08,22.1,22.05,22.05,72400.0,17.0444,17.0598,17.0212,17.0212,72400.0
2009-07-31 13:15:00,22.06,22.08,22.05,22.05,61600.0,17.0289,17.0444,17.0212,17.0212,61600.0
2009-07-31 13:20:00,22.05,22.08,22.05,22.06,37200.0,17.0212,17.0444,17.0212,17.0289,37200.0
2009-07-31 13:25:00,22.07,22.08,22.04,22.08,86900.0,17.0366,17.0444,17.0135,17.0444,86900.0
2009-07-31 13:30:00,22.08,22.08,22.05,22.06,62800.0,17.0444,17.0444,17.0212,17.0289,62800.0
2009-07-31 13:35:00,22.07,22.08,22.04,22.08,55800.0,17.0366,17.0444,17.0135,17.0444,55800.0
2009-07-31 13:40:00,22.08,22.12,22.07,22.11,79600.0,17.0444,17.0752,17.0366,17.0675,79600.0
2009-07-31 13:45:00,22.12,22.14,22.09,22.12,74500.0,17.0752,17.0907,17.0521,17.0752,74500.0
2009-07-31 13:50:00,22.12,22.14,22.11,22.13,80200.0,17.0752,17.0907,17.0675,17.083,80200.0
2009-07-31 13:55:00,22.13,22.13,22.09,22.09,61300.0,17.083,17.083,17.0521,17.0521,61300.0
2009-07-31 14:00:00,22.1,22.14,22.09,22.14,76800.0,17.0598,17.0907,17.0521,17.0907,76800.0
2009-07-31 14:05:00,22.14,22.14,22.1,22.14,140100.0,17.0907,17.0907,17.0598,17.0907,140100.0
2009-07-31 14:10:00,22.14,22.23,22.13,22.21,126100.0,17.0907,17.1602,17.083,17.1447,126100.0
2009-07-31 14:15:00,22.21,22.24,22.17,22.19,100800.0,17.1447,17.1679,17.1138,17.1293,100800.0
2009-07-31 14:20:00,22.2,22.25,22.18,22.19,160900.0,17.137,17.1756,17.1216,17.1293,160900.0
2009-07-31 14:25:00,22.19,22.25,22.18,22.22,104100.0,17.1293,17.1756,17.1216,17.1524,104100.0
2009-07-31 14:30:00,22.23,22.25,22.22,22.23,109500.0,17.1602,17.1756,17.1524,17.1602,109500.0
2009-07-31 14:35:00,22.23,22.23,22.12,22.13,95700.0,17.1602,17.1602,17.0752,17.083,95700.0
2009-07-31 14:40:00,22.12,22.13,22.06,22.12,138100.0,17.0752,17.083,17.0289,17.0752,138100.0
2009-07-31 14:45:00,22.12,22.14,22.1,22.13,118000.0,17.0752,17.0907,17.0598,17.083,118000.0
2009-07-31 14:50:00,22.13,22.16,22.12,22.12,112800.0,17.083,17.1061,17.0752,17.0752,112800.0
2009-07-31 14:55:00,22.13,22.14,22.08,22.12,135400.0,17.083,17.0907,17.0444,17.0752,135400.0
2009-07-31 15:00:00,22.13,22.15,22.12,22.13,149100.0,17.083,17.0984,17.0752,17.083,149100.0
2009-07-31 15:05:00,22.14,22.18,22.13,22.16,119500.0,17.0907,17.1216,17.083,17.1061,119500.0
2009-07-31 15:10:00,22.16,22.19,22.15,22.19,95300.0,17.1061,17.1293,17.0984,17.1293,95300.0
2009-07-31 15:15:00,22.19,22.22,22.16,22.22,87700.0,17.1293,17.1524,17.1061,17.1524,87700.0
2009-07-31 15:20:00,22.21,22.27,22.21,22.25,165600.0,17.1447,17.191,17.1447,17.1756,165600.0
2009-07-31 15:25:00,22.26,22.27,22.22,22.23,195600.0,17.1833,17.191,17.1524,17.1602,195600.0
2009-07-31 15:30:00,22.22,22.25,22.18,22.19,331400.0,17.1524,17.1756,17.1216,17.1293,331400.0
2009-07-31 15:35:00,22.19,22.2,22.14,22.17,131800.0,17.1293,17.137,17.0907,17.1138,131800.0
2009-07-31 15:40:00,22.17,22.17,22.08,22.12,336200.0,17.1138,17.1138,17.0444,17.0752,336200.0
2009-07-31 15:45:00,22.13,22.14,22.08,22.1,259000.0,17.083,17.0907,17.0444,17.0598,259000.0
2009-07-31 15:50:00,22.1,22.16,22.07,22.15,347700.0,17.0598,17.1061,17.0366,17.0984,347700.0
2009-07-31 15:55:00,22.15,22.16,22.07,22.09,558700.0,17.0984,17.1061,17.0366,17.0521,558700.0
2009-08-03 09:30:00,22.69,22.9,22.53,22.9,593300.0,17.5152,17.6774,17.3917,17.6774,593300.0
2009-08-03 09:35:00,22.9,22.98,22.82,22.91,413200.0,17.6774,17.7391,17.6156,17.6851,413200.0
2009-08-03 09:40:00,22.9,23.0,22.81,22.96,609900.0,17.6774,17.7545,17.6079,17.7237,609900.0
2009-08-03 09:45:00,22.96,23.0,22.89,22.9,481900.0,17.7237,17.7545,17.6696,17.6774,481900.0
2009-08-03 09:50:00,22.91,23.01,22.87,23.0,595500.0,17.6851,17.7623,17.6542,17.7545,595500.0
2009-08-03 09:55:00,23.01,23.13,23.0,23.13,318200.0,17.7623,17.8549,17.7545,17.8549,318200.0
2009-08-03 10:00:00,23.13,23.19,23.04,23.13,471600.0,17.8549,17.9012,17.7854,17.8549,471600.0
2009-08-03 10:05:00,23.12,23.19,23.05,23.06,348700.0,17.8472,17.9012,17.7931,17.8009,348700.0
2009-08-03 10:10:00,23.09,23.26,23.06,23.26,338300.0,17.824,17.9553,17.8009,17.9553,338300.0
2009-08-03 10:15:00,23.25,23.35,23.19,23.2,428700.0,17.9475,18.0247,17.9012,17.9089,428700.0
2009-08-03 10:20:00,23.2,23.29,23.18,23.26,289400.0,17.9089,17.9784,17.8935,17.9553,289400.0
2009-08-03 10:25:00,23.27,23.3,23.24,23.28,113900.0,17.963,17.9861,17.9398,17.9707,113900.0
2009-08-03 10:30:00,23.28,23.37,23.27,23.27,193100.0,17.9707,18.0402,17.963,17.963,193100.0
2009-08-03 10:35:00,23.27,23.28,23.22,23.25,116700.0,17.963,17.9707,17.9244,17.9475,116700.0
2009-08-03 10:40:00,23.25,23.26,23.19,23.22,154600.0,17.9475,17.9553,17.9012,17.9244,154600.0
2009-08-03 10:45:00,23.2,23.27,23.19,23.2,197600.0,17.9089,17.963,17.9012,17.9089,197600.0
2009-08-03 10:50:00,23.19,23.19,23.11,23.11,216200.0,17.9012,17.9012,17.8395,17.8395,216200.0
2009-08-03 10:55:00,23.11,23.14,23.0,23.02,177700.0,17.8395,17.8626,17.7545,17.77,177700.0
2009-08-03 11:00:00,23.03,23.07,23.01,23.05,125300.0,17.7777,17.8086,17.7623,17.7931,125300.0
2009-08-03 11:05:00,23.05,23.05,23.01,23.05,130100.0,17.7931,17.7931,17.7623,17.7931,130100.0
2009-08-03 11:10:00,23.05,23.11,23.04,23.1,99300.0,17.7931,17.8395,17.7854,17.8317,99300.0
2009-08-03 11:15:00,23.1,23.12,23.07,23.11,137200.0,17.8317,17.8472,17.8086,17.8395,137200.0
2009-08-03 11:20:00,23.1,23.16,23.07,23.15,132800.0,17.8317,17.8781,17.8086,17.8703,132800.0
2009-08-03 11:25:00,23.15,23.17,23.09,23.11,82600.0,17.8703,17.8858,17.824,17.8395,82600.0
2009-08-03 11:30:00,23.11,23.16,23.09,23.14,75100.0,17.8395,17.8781,17.824,17.8626,75100.0
2009-08-03 11:35:00,23.15,23.19,23.15,23.19,69900.0,17.8703,17.9012,17.8703,17.9012,69900.0
2009-08-03 11:40:00,23.19,23.27,23.19,23.25,134600.0,17.9012,17.963,17.9012,17.9475,134600.0
2009-08-03 11:45:00,23.25,23.26,23.19,23.2,90900.0,17.9475,17.9553,17.9012,17.9089,90900.0
2009-08-03 11:50:00,23.19,23.2,23.16,23.16,24700.0,17.9012,17.9089,17.8781,17.8781,24700.0
2009-08-03 11:55:00,23.16,23.22,23.15,23.2,77700.0,17.8781,17.9244,17.8703,17.9089,77700.0
2009-08-03 12:00:00,23.2,23.22,23.17,23.22,60600.0,17.9089,17.9244,17.8858,17.9244,60600.0
2009-08-03 12:05:00,23.22,23.26,23.2,23.24,115700.0,17.9244,17.9553,17.9089,17.9398,115700.0
2009-08-03 12:10:00,23.24,23.25,23.22,23.23,60300.0,17.9398,17.9475,17.9244,17.9321,60300.0
2009-08-03 12:15:00,23.22,23.27,23.22,23.27,72800.0,17.9244,17.963,17.9244,17.963,72800.0
2009-08-03 12:20:00,23.26,23.27,23.25,23.26,52700.0,17.9553,17.963,17.9475,17.9553,52700.0
2009-08-03 12:25:00,23.25,23.27,23.24,23.25,92300.0,17.9475,17.963,17.9398,17.9475,92300.0
2009-08-03 12:30:00,23.25,23.28,23.25,23.26,55400.0,17.9475,17.9707,17.9475,17.9553,55400.0
2009-08-03 12:35:00,23.26,23.28,23.21,23.25,144900.0,17.9553,17.9707,17.9167,17.9475,144900.0
2009-08-03 12:40:00,23.26,23.27,23.24,23.25,105400.0,17.9553,17.963,17.9398,17.9475,105400.0
2009-08-03 12:45:00,23.26,23.27,23.24,23.24,68600.0,17.9553,17.963,17.9398,17.9398,68600.0
2009-08-03 12:50:00,23.25,23.26,23.23,23.24,53600.0,17.9475,17.9553,17.9321,17.9398,53600.0
2009-08-03 12:55:00,23.25,23.25,23.2,23.22,83400.0,17.9475,17.9475,17.9089,17.9244,83400.0
2009-08-03 13:00:00,23.22,23.25,23.22,23.24,83600.0,17.9244,17.9475,17.9244,17.9398,83600.0
2009-08-03 13:05:00,23.23,23.28,23.23,23.26,96600.0,17.9321,17.9707,17.9321,17.9553,96600.0
2009-08-03 13:10:00,23.27,23.29,23.26,23.28,72000.0,17.963,17.9784,17.9553,17.9707,72000.0
2009-08-03 13:15:00,23.28,23.29,23.21,23.25,112100.0,17.9707,17.9784,17.9167,17.9475,112100.0
2009-08-03 13:20:00,23.25,23.26,23.22,23.22,106500.0,17.9475,17.9553,17.9244,17.9244,106500.0
2009-08-03 13:25:00,23.22,23.23,23.22,23.22,49700.0,17.9244,17.9321,17.9244,17.9244,49700.0
2009-08-03 13:30:00,23.22,23.26,23.22,23.22,176300.0,17.9244,17.9553,17.9244,17.9244,176300.0
2009-08-03 13:35:00,23.22,23.23,23.2,23.2,62200.0,17.9244,17.9321,17.9089,17.9089,62200.0
2009-08-03 13:40:00,23.2,23.25,23.2,23.24,99600.0,17.9089,17.9475,17.9089,17.9398,99600.0
2009-08-03 13:45:00,23.24,23.25,23.22,23.25,64400.0,17.9398,17.9475,17.9244,17.9475,64400.0
2009-08-03 13:50:00,23.25,23.25,23.23,23.24,85000.0,17.9475,17.9475,17.9321,17.9398,85000.0
2009-08-03 13:55:00,23.24,23.25,23.22,23.23,66900.0,17.9398,17.9475,17.9244,17.9321,66900.0
2009-08-03 14:00:00,23.23,23.28,23.22,23.26,119400.0,17.9321,17.9707,17.9244,17.9553,119400.0
2009-08-03 14:05:00,23.28,23.29,23.23,23.24,47700.0,17.9707,17.9784,17.9321,17.9398,47700.0
2009-08-03 14:10:00,23.24,23.29,23.24,23.29,90500.0,17.9398,17.9784,17.9398,17.9784,90500.0
2009-08-03 14:15:00,23.29,23.29,23.2,23.21,234800.0,17.9784,17.9784,17.9089,17.9167,234800.0
2009-08-03 14:20:00,23.21,23.29,23.21,23.28,96900.0,17.9167,17.9784,17.9167,17.9707,96900.0
2009-08-03 14:25:00,23.28,23.3,23.23,23.23,125800.0,17.9707,17.9861,17.9321,17.9321,125800.0
2009-08-03 14:30:00,23.23,23.25,23.2,23.21,108600.0,17.9321,17.9475,17.9089,17.9167,108600.0
2009-08-03 14:35:00,23.21,23.24,23.2,23.23,107100.0,17.9167,17.9398,17.9089,17.9321,107100.0
2009-08-03 14:40:00,23.23,23.27,23.23,23.24,57100.0,17.9321,17.963,17.9321,17.9398,57100.0
2009-08-03 14:45:00,23.25,23.26,23.22,23.24,85200.0,17.9475,17.9553,17.9244,17.9398,85200.0
2009-08-03 14:50:00,23.24,23.24,23.19,23.22,92500.0,17.9398,17.9398,17.9012,17.9244,92500.0
2009-08-03 14:55:00,23.21,23.21,23.15,23.15,143400.0,17.9167,17.9167,17.8703,17.8703,143400.0
2009-08-03 15:00:00,23.15,23.16,23.12,23.15,173900.0,17.8703,17.8781,17.8472,17.8703,173900.0
2009-08-03 15:05:00,23.14,23.15,23.1,23.12,239400.0,17.8626,17.8703,17.8317,17.8472,239400.0
2009-08-03 15:10:00,23.11,23.15,23.11,23.11,202700.0,17.8395,17.8703,17.8395,17.8395,202700.0
2009-08-03 15:15:00,23.11,23.13,23.11,23.13,96700.0,17.8395,17.8549,17.8395,17.8549,96700.0
2009-08-03 15:20:00,23.12,23.14,23.12,23.14,155900.0,17.8472,17.8626,17.8472,17.8626,155900.0
2009-08-03 15:25:00,23.13,23.21,23.13,23.2,149200.0,17.8549,17.9167,17.8549,17.9089,149200.0
2009-08-03 15:30:00,23.19,23.21,23.14,23.18,297800.0,17.9012,17.9167,17.8626,17.8935,297800.0
2009-08-03 15:35:00,23.18,23.18,23.12,23.12,159800.0,17.8935,17.8935,17.8472,17.8472,159800.0
2009-08-03 15:40:00,23.12,23.13,23.09,23.09,203000.0,17.8472,17.8549,17.824,17.824,203000.0
2009-08-03 15:45:00,23.09,23.15,23.09,23.14,478500.0,17.824,17.8703,17.824,17.8626,478500.0
2009-08-03 15:50:00,23.15,23.17,23.09,23.1,424400.0,17.8703,17.8858,17.824,17.8317,424400.0
2009-08-03 15:55:00,23.1,23.11,23.04,23.07,579200.0,17.8317,17.8395,17.7854,17.8086,579200.0
2009-08-04 09:30:00,22.85,22.86,22.34,22.41,343600.0,17.6388,17.6465,17.2451,17.2991,343600.0
2009-08-04 09:35:00,22.42,22.61,22.41,22.54,302800.0,17.3068,17.4535,17.2991,17.3995,302800.0
2009-08-04 09:40:00,22.53,22.63,22.48,22.58,285700.0,17.3917,17.4689,17.3531,17.4303,285700.0
2009-08-04 09:45:00,22.58,22.67,22.57,22.64,283000.0,17.4303,17.4998,17.4226,17.4767,283000.0
2009-08-04 09:50:00,22.65,22.65,22.58,22.58,215700.0,17.4844,17.4844,17.4303,17.4303,215700.0
2009-08-04 09:55:00,22.58,22.73,22.58,22.7,337000.0,17.4303,17.5461,17.4303,17.523,337000.0
2009-08-04 10:00:00,22.7,22.8,22.66,22.73,469400.0,17.523,17.6002,17.4921,17.5461,469400.0
2009-08-04 10:05:00,22.73,22.78,22.6,22.61,264200.0,17.5461,17.5847,17.4458,17.4535,264200.0
2009-08-04 10:10:00,22.62,22.69,22.58,22.65,174200.0,17.4612,17.5152,17.4303,17.4844,174200.0
2009-08-04 10:15:00,22.66,22.68,22.59,22.6,186000.0,17.4921,17.5075,17.4381,17.4458,186000.0
2009-08-04 10:20:00,22.59,22.66,22.57,22.63,190800.0,17.4381,17.4921,17.4226,17.4689,190800.0
2009-08-04 10:25:00,22.63,22.63,22.53,22.6,166700.0,17.4689,17.4689,17.3917,17.4458,166700.0
2009-08-04 10:30:00,22.61,22.65,22.56,22.64,183500.0,17.4535,17.4844,17.4149,17.4767,183500.0
2009-08-04 10:35:00,22.63,22.67,22.59,22.6,94800.0,17.4689,17.4998,17.4381,17.4458,94800.0
2009-08-04 10:40:00,22.61,22.69,22.6,22.68,123000.0,17.4535,17.5152,17.4458,17.5075,123000.0
2009-08-04 10:45:00,22.68,22.74,22.67,22.73,212300.0,17.5075,17.5538,17.4998,17.5461,212300.0
2009-08-04 10:50:00,22.73,22.75,22.65,22.69,146400.0,17.5461,17.5616,17.4844,17.5152,146400.0
2009-08-04 10:55:00,22.69,22.69,22.62,22.63,78700.0,17.5152,17.5152,17.4612,17.4689,78700.0
2009-08-04 11:00:00,22.63,22.7,22.63,22.68,151500.0,17.4689,17.523,17.4689,17.5075,151500.0
2009-08-04 11:05:00,22.69,22.74,22.66,22.7,145100.0,17.5152,17.5538,17.4921,17.523,145100.0
2009-08-04 11:10:00,22.7,22.91,22.69,22.9,349000.0,17.523,17.6851,17.5152,17.6774,349000.0
2009-08-04 11:15:00,22.89,22.9,22.83,22.84,101100.0,17.6696,17.6774,17.6233,17.631,101100.0
2009-08-04 11:20:00,22.84,22.85,22.76,22.8,108500.0,17.631,17.6388,17.5693,17.6002,108500.0
2009-08-04 11:25:00,22.8,22.8,22.77,22.78,96500.0,17.6002,17.6002,17.577,17.5847,96500.0
2009-08-04 11:30:00,22.77,22.84,22.77,22.8,119100.0,17.577,17.631,17.577,17.6002,119100.0
2009-08-04 11:35:00,22.8,22.85,22.8,22.84,110700.0,17.6002,17.6388,17.6002,17.631,110700.0
2009-08-04 11:40:00,22.84,22.87,22.84,22.84,114400.0,17.631,17.6542,17.631,17.631,114400.0
2009-08-04 11:45:00,22.84,22.84,22.75,22.75,57400.0,17.631,17.631,17.5616,17.5616,57400.0
2009-08-04 11:50:00,22.75,22.77,22.69,22.77,122700.0,17.5616,17.577,17.5152,17.577,122700.0
2009-08-04 11:55:00,22.77,22.83,22.76,22.82,98100.0,17.577,17.6233,17.5693,17.6156,98100.0
2009-08-04 12:00:00,22.82,22.85,22.8,22.85,94100.0,17.6156,17.6388,17.6002,17.6388,94100.0
2009-08-04 12:05:00,22.85,22.86,22.82,22.84,91100.0,17.6388,17.6465,17.6156,17.631,91100.0
2009-08-04 12:10:00,22.85,22.87,22.83,22.87,134000.0,17.6388,17.6542,17.6233,17.6542,134000.0
2009-08-04 12:15:00,22.87,22.93,22.86,22.92,170300.0,17.6542,17.7005,17.6465,17.6928,170300.0
2009-08-04 12:20:00,22.92,22.95,22.91,22.94,67900.0,17.6928,17.716,17.6851,17.7082,67900.0
2009-08-04 12:25:00,22.94,22.96,22.88,22.89,70000.0,17.7082,17.7237,17.6619,17.6696,70000.0
2009-08-04 12:30:00,22.88,22.89,22.85,22.86,54800.0,17.6619,17.6696,17.6388,17.6465,54800.0
2009-08-04 12:35:00,22.86,22.86,22.78,22.78,60600.0,17.6465,17.6465,17.5847,17.5847,60600.0
2009-08-04 12:40:00,22.78,22.8,22.78,22.78,47600.0,17.5847,17.6002,17.5847,17.5847,47600.0
2009-08-04 12:45:00,22.79,22.8,22.78,22.8,40700.0,17.5924,17.6002,17.5847,17.6002,40700.0
2009-08-04 12:50:00,22.8,22.8,22.76,22.78,113900.0,17.6002,17.6002,17.5693,17.5847,113900.0
2009-08-04 12:55:00,22.78,22.84,22.77,22.83,112300.0,17.5847,17.631,17.577,17.6233,112300.0
2009-08-04 13:00:00,22.83,22.84,22.75,22.75,86800.0,17.6233,17.631,17.5616,17.5616,86800.0
2009-08-04 13:05:00,22.75,22.78,22.74,22.75,99400.0,17.5616,17.5847,17.5538,17.5616,99400.0
2009-08-04 13:10:00,22.75,22.76,22.74,22.75,29600.0,17.5616,17.5693,17.5538,17.5616,29600.0
2009-08-04 13:15:00,22.75,22.75,22.68,22.68,46100.0,17.5616,17.5616,17.5075,17.5075,46100.0
2009-08-04 13:20:00,22.68,22.7,22.66,22.69,44200.0,17.5075,17.523,17.4921,17.5152,44200.0
2009-08-04 13:25:00,22.7,22.71,22.61,22.65,294200.0,17.523,17.5307,17.4535,17.4844,294200.0
2009-08-04 13:30:00,22.65,22.65,22.63,22.63,46500.0,17.4844,17.4844,17.4689,17.4689,46500.0
2009-08-04 13:35:00,22.63,22.64,22.58,22.59,143800.0,17.4689,17.4767,17.4303,17.4381,143800.0
2009-08-04 13:40:00,22.58,22.6,22.58,22.59,53400.0,17.4303,17.4458,17.4303,17.4381,53400.0
2009-08-04 13:45:00,22.58,22.59,22.53,22.53,77000.0,17.4303,17.4381,17.3917,17.3917,77000.0
2009-08-04 13:50:00,22.53,22.53,22.44,22.45,129400.0,17.3917,17.3917,17.3223,17.33,129400.0
2009-08-04 13:55:00,22.45,22.51,22.4,22.49,209500.0,17.33,17.3763,17.2914,17.3609,209500.0
2009-08-04 14:00:00,22.49,22.52,22.43,22.52,201200.0,17.3609,17.384,17.3145,17.384,201200.0
2009-08-04 14:05:00,22.52,22.56,22.49,22.55,95300.0,17.384,17.4149,17.3609,17.4072,95300.0
2009-08-04 14:10:00,22.56,22.61,22.54,22.59,132800.0,17.4149,17.4535,17.3995,17.4381,132800.0
2009-08-04 14:15:00,22.59,22.61,22.57,22.58,114100.0,17.4381,17.4535,17.4226,17.4303,114100.0
2009-08-04 14:20:00,22.58,22.62,22.57,22.61,62700.0,17.4303,17.4612,17.4226,17.4535,62700.0
2009-08-04 14:25:00,22.6,22.64,22.58,22.64,77300.0,17.4458,17.4767,17.4303,17.4767,77300.0
2009-08-04 14:30:00,22.63,22.7,22.63,22.69,222500.0,17.4689,17.523,17.4689,17.5152,222500.0
2009-08-04 14:35:00,22.7,22.73,22.68,22.72,90000.0,17.523,17.5461,17.5075,17.5384,90000.0
2009-08-04 14:40:00,22.73,22.75,22.71,22.71,154900.0,17.5461,17.5616,17.5307,17.5307,154900.0
2009-08-04 14:45:00,22.72,22.73,22.66,22.68,148200.0,17.5384,17.5461,17.4921,17.5075,148200.0
2009-08-04 14:50:00,22.67,22.72,22.66,22.71,217700.0,17.4998,17.5384,17.4921,17.5307,217700.0
2009-08-04 14:55:00,22.72,22.73,22.68,22.7,111500.0,17.5384,17.5461,17.5075,17.523,111500.0
2009-08-04 15:00:00,22.71,22.76,22.68,22.74,147900.0,17.5307,17.5693,17.5075,17.5538,147900.0
2009-08-04 15:05:00,22.74,22.8,22.74,22.77,161300.0,17.5538,17.6002,17.5538,17.577,161300.0
2009-08-04 15:10:00,22.77,22.77,22.72,22.75,134300.0,17.577,17.577,17.5384,17.5616,134300.0
2009-08-04 15:15:00,22.75,22.75,22.69,22.71,84800.0,17.5616,17.5616,17.5152,17.5307,84800.0
2009-08-04 15:20:00,22.71,22.75,22.69,22.69,176400.0,17.5307,17.5616,17.5152,17.5152,176400.0
2009-08-04 15:25:00,22.69,22.69,22.66,22.66,57100.0,17.5152,17.5152,17.4921,17.4921,57100.0
2009-08-04 15:30:00,22.66,22.68,22.6,22.61,159700.0,17.4921,17.5075,17.4458,17.4535,159700.0
2009-08-04 15:35:00,22.6,22.62,22.58,22.59,137700.0,17.4458,17.4612,17.4303,17.4381,137700.0
2009-08-04 15:40:00,22.59,22.65,22.58,22.62,209900.0,17.4381,17.4844,17.4303,17.4612,209900.0
2009-08-04 15:45:00,22.63,22.63,22.58,22.6,199600.0,17.4689,17.4689,17.4303,17.4458,199600.0
2009-08-04 15:50:00,22.6,22.68,22.59,22.68,266900.0,17.4458,17.5075,17.4381,17.5075,266900.0
2009-08-04 15:55:00,22.68,22.73,22.67,22.71,445900.0,17.5075,17.5461,17.4998,17.5307,445900.0
2009-08-05 09:30:00,22.6,22.64,22.42,22.56,213900.0,17.4458,17.4767,17.3068,17.4149,213900.0
2009-08-05 09:35:00,22.56,22.7,22.53,22.67,310100.0,17.4149,17.523,17.3917,17.4998,310100.0
2009-08-05 09:40:00,22.66,22.66,22.55,22.6,281800.0,17.4921,17.4921,17.4072,17.4458,281800.0
2009-08-05 09:45:00,22.6,22.73,22.57,22.58,458800.0,17.4458,17.5461,17.4226,17.4303,458800.0
2009-08-05 09:50:00,22.57,22.59,22.44,22.47,244300.0,17.4226,17.4381,17.3223,17.3454,244300.0
2009-08-05 09:55:00,22.47,22.47,22.4,22.46,218000.0,17.3454,17.3454,17.2914,17.3377,218000.0
2009-08-05 10:00:00,22.47,22.5,22.42,22.47,480400.0,17.3454,17.3686,17.3068,17.3454,480400.0
2009-08-05 10:05:00,22.47,22.48,22.31,22.33,254900.0,17.3454,17.3531,17.2219,17.2374,254900.0
2009-08-05 10:10:00,22.33,22.36,22.29,22.33,276200.0,17.2374,17.2605,17.2065,17.2374,276200.0
2009-08-05 10:15:00,22.33,22.33,22.24,22.25,239000.0,17.2374,17.2374,17.1679,17.1756,239000.0
2009-08-05 10:20:00,22.25,22.31,22.23,22.3,202100.0,17.1756,17.2219,17.1602,17.2142,202100.0
2009-08-05 10:25:00,22.3,22.32,22.26,22.28,114100.0,17.2142,17.2296,17.1833,17.1988,114100.0
2009-08-05 10:30:00,22.28,22.28,22.07,22.12,424000.0,17.1988,17.1988,17.0366,17.0752,424000.0
2009-08-05 10:35:00,22.12,22.19,22.1,22.17,162700.0,17.0752,17.1293,17.0598,17.1138,162700.0
2009-08-05 10:40:00,22.18,22.27,22.17,22.25,224500.0,17.1216,17.191,17.1138,17.1756,224500.0
2009-08-05 10:45:00,22.24,22.31,22.18,22.29,174200.0,17.1679,17.2219,17.1216,17.2065,174200.0
2009-08-05 10:50:00,22.3,22.31,22.18,22.23,191900.0,17.2142,17.2219,17.1216,17.1602,191900.0
2009-08-05 10:55:00,22.24,22.32,22.22,22.29,127700.0,17.1679,17.2296,17.1524,17.2065,127700.0
2009-08-05 11:00:00,22.3,22.3,22.24,22.27,104300.0,17.2142,17.2142,17.1679,17.191,104300.0
2009-08-05 11:05:00,22.27,22.31,22.24,22.31,243800.0,17.191,17.2219,17.1679,17.2219,243800.0
2009-08-05 11:10:00,22.31,22.34,22.25,22.29,214800.0,17.2219,17.2451,17.1756,17.2065,214800.0
2009-08-05 11:15:00,22.29,22.3,22.25,22.26,100700.0,17.2065,17.2142,17.1756,17.1833,100700.0
2009-08-05 11:20:00,22.25,22.27,22.18,22.18,106100.0,17.1756,17.191,17.1216,17.1216,106100.0
2009-08-05 11:25:00,22.18,22.21,22.17,22.19,293900.0,17.1216,17.1447,17.1138,17.1293,293900.0
2009-08-05 11:30:00,22.19,22.21,22.16,22.18,264100.0,17.1293,17.1447,17.1061,17.1216,264100.0
2009-08-05 11:35:00,22.19,22.19,22.12,22.12,112600.0,17.1293,17.1293,17.0752,17.0752,112600.0
2009-08-05 11:40:00,22.13,22.13,22.09,22.1,80800.0,17.083,17.083,17.0521,17.0598,80800.0
2009-08-05 11:45:00,22.1,22.2,22.1,22.18,175200.0,17.0598,17.137,17.0598,17.1216,175200.0
2009-08-05 11:50:00,22.19,22.19,22.16,22.17,216000.0,17.1293,17.1293,17.1061,17.1138,216000.0
2009-08-05 11:55:00,22.17,22.17,22.1,22.11,135200.0,17.1138,17.1138,17.0598,17.0675,135200.0
2009-08-05 12:00:00,22.1,22.12,22.09,22.11,295700.0,17.0598,17.0752,17.0521,17.0675,295700.0
2009-08-05 12:05:00,22.11,22.12,22.11,22.11,36300.0,17.0675,17.0752,17.0675,17.0675,36300.0
2009-08-05 12:10:00,22.12,22.12,22.1,22.11,197300.0,17.0752,17.0752,17.0598,17.0675,197300.0
2009-08-05 12:15:00,22.11,22.2,22.1,22.2,209200.0,17.0675,17.137,17.0598,17.137,209200.0
2009-08-05 12:20:00,22.2,22.25,22.2,22.24,653800.0,17.137,17.1756,17.137,17.1679,653800.0
2009-08-05 12:25:00,22.25,22.25,22.19,22.2,92500.0,17.1756,17.1756,17.1293,17.137,92500.0
2009-08-05 12:30:00,22.2,22.21,22.16,22.16,70500.0,17.137,17.1447,17.1061,17.1061,70500.0
2009-08-05 12:35:00,22.17,22.17,22.12,22.12,244700.0,17.1138,17.1138,17.0752,17.0752,244700.0
2009-08-05 12:40:00,22.12,22.14,22.12,22.13,79800.0,17.0752,17.0907,17.0752,17.083,79800.0
2009-08-05 12:45:00,22.13,22.13,22.1,22.13,72000.0,17.083,17.083,17.0598,17.083,72000.0
2009-08-05 12:50:00,22.12,22.14,22.12,22.12,130100.0,17.0752,17.0907,17.0752,17.0752,130100.0
2009-08-05 12:55:00,22.13,22.13,22.03,22.06,228500.0,17.083,17.083,17.0058,17.0289,228500.0
2009-08-05 13:00:00,22.07,22.09,22.04,22.05,166300.0,17.0366,17.0521,17.0135,17.0212,166300.0
2009-08-05 13:05:00,22.05,22.05,21.98,22.02,268700.0,17.0212,17.0212,16.9672,16.9981,268700.0
2009-08-05 13:10:00,22.01,22.03,22.0,22.0,170900.0,16.9903,17.0058,16.9826,16.9826,170900.0
2009-08-05 13:15:00,22.0,22.09,22.0,22.07,305800.0,16.9826,17.0521,16.9826,17.0366,305800.0
2009-08-05 13:20:00,22.07,22.11,22.05,22.11,98600.0,17.0366,17.0675,17.0212,17.0675,98600.0
2009-08-05 13:25:00,22.11,22.21,22.08,22.17,222000.0,17.0675,17.1447,17.0444,17.1138,222000.0
2009-08-05 13:30:00,22.16,22.17,22.12,22.13,229300.0,17.1061,17.1138,17.0752,17.083,229300.0
2009-08-05 13:35:00,22.12,22.13,22.08,22.09,98300.0,17.0752,17.083,17.0444,17.0521,98300.0
2009-08-05 13:40:00,22.09,22.18,22.08,22.14,294400.0,17.0521,17.1216,17.0444,17.0907,294400.0
2009-08-05 13:45:00,22.13,22.19,22.13,22.18,299000.0,17.083,17.1293,17.083,17.1216,299000.0
2009-08-05 13:50:00,22.17,22.18,22.12,22.15,115300.0,17.1138,17.1216,17.0752,17.0984,115300.0
2009-08-05 13:55:00,22.15,22.17,22.08,22.08,140100.0,17.0984,17.1138,17.0444,17.0444,140100.0
2009-08-05 14:00:00,22.08,22.09,22.02,22.09,273400.0,17.0444,17.0521,16.9981,17.0521,273400.0
2009-08-05 14:05:00,22.09,22.14,22.08,22.13,136100.0,17.0521,17.0907,17.0444,17.083,136100.0
2009-08-05 14:10:00,22.13,22.17,22.13,22.15,258500.0,17.083,17.1138,17.083,17.0984,258500.0
2009-08-05 14:15:00,22.15,22.18,22.14,22.15,151400.0,17.0984,17.1216,17.0907,17.0984,151400.0
2009-08-05 14:20:00,22.15,22.15,22.12,22.13,151800.0,17.0984,17.0984,17.0752,17.083,151800.0
2009-08-05 14:25:00,22.14,22.14,22.11,22.13,412800.0,17.0907,17.0907,17.0675,17.083,412800.0
2009-08-05 14:30:00,22.13,22.18,22.13,22.17,148800.0,17.083,17.1216,17.083,17.1138,148800.0
2009-08-05 14:35:00,22.17,22.19,22.16,22.19,138500.0,17.1138,17.1293,17.1061,17.1293,138500.0
2009-08-05 14:40:00,22.19,22.21,22.18,22.19,371700.0,17.1293,17.1447,17.1216,17.1293,371700.0
2009-08-05 14:45:00,22.19,22.22,22.19,22.21,273800.0,17.1293,17.1524,17.1293,17.1447,273800.0
2009-08-05 14:50:00,22.2,22.22,22.17,22.2,222000.0,17.137,17.1524,17.1138,17.137,222000.0
2009-08-05 14:55:00,22.19,22.22,22.19,22.22,86200.0,17.1293,17.1524,17.1293,17.1524,86200.0
2009-08-05 15:00:00,22.22,22.23,22.2,22.21,158000.0,17.1524,17.1602,17.137,17.1447,158000.0
2009-08-05 15:05:00,22.21,22.22,22.15,22.16,107800.0,17.1447,17.1524,17.0984,17.1061,107800.0
2009-08-05 15:10:00,22.15,22.18,22.14,22.15,269100.0,17.0984,17.1216,17.0907,17.0984,269100.0
2009-08-05 15:15:00,22.14,22.16,22.13,22.14,92500.0,17.0907,17.1061,17.083,17.0907,92500.0
2009-08-05 15:20:00,22.14,22.18,22.14,22.17,59400.0,17.0907,17.1216,17.0907,17.1138,59400.0
2009-08-05 15:25:00,22.17,22.25,22.17,22.25,101200.0,17.1138,17.1756,17.1138,17.1756,101200.0
2009-08-05 15:30:00,22.25,22.25,22.12,22.16,315900.0,17.1756,17.1756,17.0752,17.1061,315900.0
2009-08-05 15:35:00,22.16,22.17,22.1,22.15,185300.0,17.1061,17.1138,17.0598,17.0984,185300.0
2009-08-05 15:40:00,22.15,22.15,22.11,22.13,266500.0,17.0984,17.0984,17.0675,17.083,266500.0
2009-08-05 15:45:00,22.14,22.14,22.05,22.05,401100.0,17.0907,17.0907,17.0212,17.0212,401100.0
2009-08-05 15:50:00,22.05,22.09,22.05,22.09,421600.0,17.0212,17.0521,17.0212,17.0521,421600.0
2009-08-05 15:55:00,22.09,22.14,22.06,22.13,688400.0,17.0521,17.0907,17.0289,17.083,688400.0
2009-08-06 09:30:00,22.18,22.18,22.06,22.14,236800.0,17.1216,17.1216,17.0289,17.0907,236800.0
2009-08-06 09:35:00,22.14,22.18,22.01,22.18,263200.0,17.0907,17.1216,16.9903,17.1216,263200.0
2009-08-06 09:40:00,22.18,22.34,22.18,22.29,334700.0,17.1216,17.2451,17.1216,17.2065,334700.0
2009-08-06 09:45:00,22.29,22.35,22.26,22.27,299200.0,17.2065,17.2528,17.1833,17.191,299200.0
2009-08-06 09:50:00,22.27,22.29,22.11,22.12,336200.0,17.191,17.2065,17.0675,17.0752,336200.0
2009-08-06 09:55:00,22.11,22.14,22.07,22.11,130700.0,17.0675,17.0907,17.0366,17.0675,130700.0
2009-08-06 10:00:00,22.11,22.11,21.91,22.02,387700.0,17.0675,17.0675,16.9131,16.9981,387700.0
2009-08-06 10:05:00,22.02,22.07,21.94,21.96,172800.0,16.9981,17.0366,16.9363,16.9517,172800.0
2009-08-06 10:10:00,21.95,22.01,21.91,21.92,127800.0,16.944,16.9903,16.9131,16.9209,127800.0
2009-08-06 10:15:00,21.92,21.93,21.82,21.9,183600.0,16.9209,16.9286,16.8437,16.9054,183600.0
2009-08-06 10:20:00,21.9,21.99,21.87,21.99,150700.0,16.9054,16.9749,16.8823,16.9749,150700.0
2009-08-06 10:25:00,21.99,22.02,21.94,22.02,169500.0,16.9749,16.9981,16.9363,16.9981,169500.0
2009-08-06 10:30:00,22.01,22.04,21.97,22.0,228200.0,16.9903,17.0135,16.9595,16.9826,228200.0
2009-08-06 10:35:00,22.0,22.02,21.96,21.96,160700.0,16.9826,16.9981,16.9517,16.9517,160700.0
2009-08-06 10:40:00,21.97,21.97,21.87,21.88,218800.0,16.9595,16.9595,16.8823,16.89,218800.0
2009-08-06 10:45:00,21.88,22.05,21.88,22.05,214600.0,16.89,17.0212,16.89,17.0212,214600.0
2009-08-06 10:50:00,22.04,22.04,21.98,21.99,116600.0,17.0135,17.0135,16.9672,16.9749,116600.0
2009-08-06 10:55:00,21.99,22.01,21.92,21.95,51100.0,16.9749,16.9903,16.9209,16.944,51100.0
2009-08-06 11:00:00,21.95,22.02,21.94,21.98,117000.0,16.944,16.9981,16.9363,16.9672,117000.0
2009-08-06 11:05:00,21.99,22.01,21.92,21.93,154800.0,16.9749,16.9903,16.9209,16.9286,154800.0
2009-08-06 11:10:00,21.93,21.96,21.91,21.93,93500.0,16.9286,16.9517,16.9131,16.9286,93500.0
2009-08-06 11:15:00,21.93,22.0,21.93,21.98,95900.0,16.9286,16.9826,16.9286,16.9672,95900.0
2009-08-06 11:20:00,21.98,22.01,21.98,22.0,55100.0,16.9672,16.9903,16.9672,16.9826,55100.0
2009-08-06 11:25:00,22.0,22.04,21.93,21.93,225700.0,16.9826,17.0135,16.9286,16.9286,225700.0
2009-08-06 11:30:00,21.93,21.94,21.89,21.9,111600.0,16.9286,16.9363,16.8977,16.9054,111600.0
2009-08-06 11:35:00,21.89,21.92,21.88,21.91,73100.0,16.8977,16.9209,16.89,16.9131,73100.0
2009-08-06 11:40:00,21.91,21.92,21.88,21.88,65500.0,16.9131,16.9209,16.89,16.89,65500.0
2009-08-06 11:45:00,21.88,21.89,21.85,21.85,101300.0,16.89,16.8977,16.8668,16.8668,101300.0
2009-08-06 11:50:00,21.85,21.9,21.85,21.87,64600.0,16.8668,16.9054,16.8668,16.8823,64600.0
2009-08-06 11:55:00,21.87,21.9,21.86,21.9,80200.0,16.8823,16.9054,16.8745,16.9054,80200.0
2009-08-06 12:00:00,21.9,21.91,21.8,21.81,96300.0,16.9054,16.9131,16.8282,16.8359,96300.0
2009-08-06 12:05:00,21.8,21.82,21.74,21.74,115300.0,16.8282,16.8437,16.7819,16.7819,115300.0
2009-08-06 12:10:00,21.75,21.78,21.7,21.77,208300.0,16.7896,16.8128,16.751,16.8051,208300.0
2009-08-06 12:15:00,21.76,21.76,21.69,21.69,147700.0,16.7973,16.7973,16.7433,16.7433,147700.0
2009-08-06 12:20:00,21.69,21.74,21.69,21.74,113400.0,16.7433,16.7819,16.7433,16.7819,113400.0
2009-08-06 12:25:00,21.75,21.76,21.69,21.7,92800.0,16.7896,16.7973,16.7433,16.751,92800.0
2009-08-06 12:30:00,21.69,21.74,21.69,21.73,90500.0,16.7433,16.7819,16.7433,16.7742,90500.0
2009-08-06 12:35:00,21.73,21.76,21.72,21.76,34400.0,16.7742,16.7973,16.7665,16.7973,34400.0
2009-08-06 12:40:00,21.75,21.83,21.74,21.83,94800.0,16.7896,16.8514,16.7819,16.8514,94800.0
2009-08-06 12:45:00,21.83,21.84,21.81,21.83,69000.0,16.8514,16.8591,16.8359,16.8514,69000.0
2009-08-06 12:50:00,21.83,21.83,21.75,21.81,91700.0,16.8514,16.8514,16.7896,16.8359,91700.0
2009-08-06 12:55:00,21.82,21.85,21.81,21.82,44300.0,16.8437,16.8668,16.8359,16.8437,44300.0
2009-08-06 13:00:00,21.82,21.86,21.79,21.86,73800.0,16.8437,16.8745,16.8205,16.8745,73800.0
2009-08-06 13:05:00,21.86,21.88,21.85,21.88,45700.0,16.8745,16.89,16.8668,16.89,45700.0
2009-08-06 13:10:00,21.88,21.88,21.86,21.87,45400.0,16.89,16.89,16.8745,16.8823,45400.0
2009-08-06 13:15:00,21.87,21.89,21.86,21.89,38800.0,16.8823,16.8977,16.8745,16.8977,38800.0
2009-08-06 13:20:00,21.89,21.94,21.87,21.88,145700.0,16.8977,16.9363,16.8823,16.89,145700.0
2009-08-06 13:25:00,21.88,21.91,21.87,21.91,139700.0,16.89,16.9131,16.8823,16.9131,139700.0
2009-08-06 13:30:00,21.91,21.95,21.9,21.92,90700.0,16.9131,16.944,16.9054,16.9209,90700.0
2009-08-06 13:35:00,21.93,21.99,21.93,21.94,119300.0,16.9286,16.9749,16.9286,16.9363,119300.0
2009-08-06 13:40:00,21.95,21.96,21.85,21.86,69600.0,16.944,16.9517,16.8668,16.8745,69600.0
2009-08-06 13:45:00,21.86,21.91,21.83,21.87,131600.0,16.8745,16.9131,16.8514,16.8823,131600.0
2009-08-06 13:50:00,21.88,21.94,21.86,21.92,157000.0,16.89,16.9363,16.8745,16.9209,157000.0
2009-08-06 13:55:00,21.91,21.94,21.88,21.89,102800.0,16.9131,16.9363,16.89,16.8977,102800.0
2009-08-06 14:00:00,21.89,21.9,21.75,21.75,151900.0,16.8977,16.9054,16.7896,16.7896,151900.0
2009-08-06 14:05:00,21.75,21.77,21.71,21.77,159500.0,16.7896,16.8051,16.7587,16.8051,159500.0
2009-08-06 14:10:00,21.77,21.78,21.71,21.76,102500.0,16.8051,16.8128,16.7587,16.7973,102500.0
2009-08-06 14:15:00,21.76,21.81,21.75,21.81,83300.0,16.7973,16.8359,16.7896,16.8359,83300.0
2009-08-06 14:20:00,21.8,21.81,21.72,21.79,161000.0,16.8282,16.8359,16.7665,16.8205,161000.0
2009-08-06 14:25:00,21.8,21.85,21.8,21.83,85600.0,16.8282,16.8668,16.8282,16.8514,85600.0
2009-08-06 14:30:00,21.84,21.84,21.79,21.82,69100.0,16.8591,16.8591,16.8205,16.8437,69100.0
2009-08-06 14:35:00,21.81,21.84,21.78,21.78,80900.0,16.8359,16.8591,16.8128,16.8128,80900.0
2009-08-06 14:40:00,21.79,21.8,21.76,21.79,69400.0,16.8205,16.8282,16.7973,16.8205,69400.0
2009-08-06 14:45:00,21.79,21.84,21.77,21.83,82300.0,16.8205,16.8591,16.8051,16.8514,82300.0
2009-08-06 14:50:00,21.83,21.86,21.82,21.86,73500.0,16.8514,16.8745,16.8437,16.8745,73500.0
2009-08-06 14:55:00,21.86,21.94,21.85,21.87,155300.0,16.8745,16.9363,16.8668,16.8823,155300.0
2009-08-06 15:00:00,21.87,21.93,21.87,21.93,117300.0,16.8823,16.9286,16.8823,16.9286,117300.0
2009-08-06 15:05:00,21.92,21.94,21.91,21.91,88300.0,16.9209,16.9363,16.9131,16.9131,88300.0
2009-08-06 15:10:00,21.92,21.92,21.87,21.88,69400.0,16.9209,16.9209,16.8823,16.89,69400.0
2009-08-06 15:15:00,21.89,21.96,21.89,21.95,143000.0,16.8977,16.9517,16.8977,16.944,143000.0
2009-08-06 15:20:00,21.96,22.01,21.94,21.99,151900.0,16.9517,16.9903,16.9363,16.9749,151900.0
2009-08-06 15:25:00,21.99,22.0,21.92,21.95,389800.0,16.9749,16.9826,16.9209,16.944,389800.0
2009-08-06 15:30:00,21.95,21.96,21.89,21.92,182200.0,16.944,16.9517,16.8977,16.9209,182200.0
2009-08-06 15:35:00,21.92,21.97,21.89,21.95,185900.0,16.9209,16.9595,16.8977,16.944,185900.0
2009-08-06 15:40:00,21.96,21.97,21.88,21.95,248100.0,16.9517,16.9595,16.89,16.944,248100.0
2009-08-06 15:45:00,21.96,21.97,21.91,21.95,197000.0,16.9517,16.9595,16.9131,16.944,197000.0
2009-08-06 15:50:00,21.95,21.95,21.88,21.94,296500.0,16.944,16.944,16.89,16.9363,296500.0
2009-08-06 15:55:00,21.94,21.96,21.93,21.94,335700.0,16.9363,16.9517,16.9286,16.9363,335700.0
2009-08-07 09:30:00,22.19,22.36,22.15,22.17,363800.0,17.1293,17.2605,17.0984,17.1138,363800.0
2009-08-07 09:35:00,22.17,22.3,22.12,22.16,268200.0,17.1138,17.2142,17.0752,17.1061,268200.0
2009-08-07 09:40:00,22.16,22.23,22.13,22.16,336800.0,17.1061,17.1602,17.083,17.1061,336800.0
2009-08-07 09:45:00,22.15,22.22,22.12,22.21,157500.0,17.0984,17.1524,17.0752,17.1447,157500.0
2009-08-07 09:50:00,22.2,22.21,22.07,22.1,160100.0,17.137,17.1447,17.0366,17.0598,160100.0
2009-08-07 09:55:00,22.1,22.12,21.94,21.94,128500.0,17.0598,17.0752,16.9363,16.9363,128500.0
2009-08-07 10:00:00,21.94,21.98,21.83,21.89,236000.0,16.9363,16.9672,16.8514,16.8977,236000.0
2009-08-07 10:05:00,21.89,21.89,21.72,21.79,254500.0,16.8977,16.8977,16.7665,16.8205,254500.0
2009-08-07 10:10:00,21.8,21.91,21.77,21.79,188600.0,16.8282,16.9131,16.8051,16.8205,188600.0
2009-08-07 10:15:00,21.79,21.84,21.76,21.81,136000.0,16.8205,16.8591,16.7973,16.8359,136000.0
2009-08-07 10:20:00,21.82,21.92,21.77,21.88,240800.0,16.8437,16.9209,16.8051,16.89,240800.0
2009-08-07 10:25:00,21.88,21.96,21.85,21.96,146900.0,16.89,16.9517,16.8668,16.9517,146900.0
2009-08-07 10:30:00,21.95,22.03,21.92,22.0,150800.0,16.944,17.0058,16.9209,16.9826,150800.0
2009-08-07 10:35:00,21.99,22.11,21.95,22.05,113200.0,16.9749,17.0675,16.944,17.0212,113200.0
2009-08-07 10:40:00,22.05,22.1,21.96,21.96,101400.0,17.0212,17.0598,16.9517,16.9517,101400.0
2009-08-07 10:45:00,21.96,22.06,21.96,21.97,133700.0,16.9517,17.0289,16.9517,16.9595,133700.0
2009-08-07 10:50:00,21.96,22.01,21.95,21.97,76000.0,16.9517,16.9903,16.944,16.9595,76000.0
2009-08-07 10:55:00,21.96,22.09,21.96,22.03,108500.0,16.9517,17.0521,16.9517,17.0058,108500.0
2009-08-07 11:00:00,22.03,22.09,22.0,22.08,95000.0,17.0058,17.0521,16.9826,17.0444,95000.0
2009-08-07 11:05:00,22.09,22.09,22.02,22.04,85700.0,17.0521,17.0521,16.9981,17.0135,85700.0
2009-08-07 11:10:00,22.03,22.06,22.01,22.01,64500.0,17.0058,17.0289,16.9903,16.9903,64500.0
2009-08-07 11:15:00,22.02,22.03,22.0,22.02,31400.0,16.9981,17.0058,16.9826,16.9981,31400.0
2009-08-07 11:20:00,22.02,22.12,22.01,22.12,64100.0,16.9981,17.0752,16.9903,17.0752,64100.0
2009-08-07 11:25:00,22.12,22.18,22.11,22.16,273700.0,17.0752,17.1216,17.0675,17.1061,273700.0
2009-08-07 11:30:00,22.16,22.19,22.15,22.19,148900.0,17.1061,17.1293,17.0984,17.1293,148900.0
2009-08-07 11:35:00,22.19,22.22,22.17,22.22,205200.0,17.1293,17.1524,17.1138,17.1524,205200.0
2009-08-07 11:40:00,22.22,22.25,22.17,22.17,136400.0,17.1524,17.1756,17.1138,17.1138,136400.0
2009-08-07 11:45:00,22.18,22.19,22.14,22.15,138800.0,17.1216,17.1293,17.0907,17.0984,138800.0
2009-08-07 11:50:00,22.15,22.17,22.14,22.17,47800.0,17.0984,17.1138,17.0907,17.1138,47800.0
2009-08-07 11:55:00,22.16,22.22,22.14,22.17,73100.0,17.1061,17.1524,17.0907,17.1138,73100.0
2009-08-07 12:00:00,22.17,22.22,22.17,22.22,67900.0,17.1138,17.1524,17.1138,17.1524,67900.0
2009-08-07 12:05:00,22.22,22.22,22.19,22.21,109800.0,17.1524,17.1524,17.1293,17.1447,109800.0
2009-08-07 12:10:00,22.2,22.22,22.2,22.21,33000.0,17.137,17.1524,17.137,17.1447,33000.0
2009-08-07 12:15:00,22.2,22.21,22.14,22.18,36600.0,17.137,17.1447,17.0907,17.1216,36600.0
2009-08-07 12:20:00,22.18,22.19,22.14,22.14,18500.0,17.1216,17.1293,17.0907,17.0907,18500.0
2009-08-07 12:25:00,22.14,22.14,22.1,22.1,32600.0,17.0907,17.0907,17.0598,17.0598,32600.0
2009-08-07 12:30:00,22.1,22.12,22.08,22.1,41400.0,17.0598,17.0752,17.0444,17.0598,41400.0
2009-08-07 12:35:00,22.1,22.13,22.09,22.11,79500.0,17.0598,17.083,17.0521,17.0675,79500.0
2009-08-07 12:40:00,22.11,22.13,22.1,22.12,20600.0,17.0675,17.083,17.0598,17.0752,20600.0
2009-08-07 12:45:00,22.13,22.22,22.13,22.19,683700.0,17.083,17.1524,17.083,17.1293,683700.0
2009-08-07 12:50:00,22.19,22.24,22.18,22.23,309700.0,17.1293,17.1679,17.1216,17.1602,309700.0
2009-08-07 12:55:00,22.23,22.23,22.2,22.22,133400.0,17.1602,17.1602,17.137,17.1524,133400.0
2009-08-07 13:00:00,22.22,22.28,22.22,22.27,191800.0,17.1524,17.1988,17.1524,17.191,191800.0
2009-08-07 13:05:00,22.26,22.26,22.23,22.25,84300.0,17.1833,17.1833,17.1602,17.1756,84300.0
2009-08-07 13:10:00,22.25,22.26,22.23,22.25,49800.0,17.1756,17.1833,17.1602,17.1756,49800.0
2009-08-07 13:15:00,22.24,22.25,22.23,22.23,69000.0,17.1679,17.1756,17.1602,17.1602,69000.0
2009-08-07 13:20:00,22.23,22.25,22.21,22.22,54300.0,17.1602,17.1756,17.1447,17.1524,54300.0
2009-08-07 13:25:00,22.22,22.31,22.21,22.29,160400.0,17.1524,17.2219,17.1447,17.2065,160400.0
2009-08-07 13:30:00,22.3,22.31,22.29,22.29,95200.0,17.2142,17.2219,17.2065,17.2065,95200.0
2009-08-07 13:35:00,22.3,22.31,22.29,22.3,71600.0,17.2142,17.2219,17.2065,17.2142,71600.0
2009-08-07 13:40:00,22.3,22.3,22.25,22.27,103700.0,17.2142,17.2142,17.1756,17.191,103700.0
2009-08-07 13:45:00,22.28,22.31,22.27,22.3,71900.0,17.1988,17.2219,17.191,17.2142,71900.0
2009-08-07 13:50:00,22.3,22.3,22.24,22.29,95800.0,17.2142,17.2142,17.1679,17.2065,95800.0
2009-08-07 13:55:00,22.29,22.3,22.29,22.29,22000.0,17.2065,17.2142,17.2065,17.2065,22000.0
2009-08-07 14:00:00,22.3,22.3,22.28,22.29,38400.0,17.2142,17.2142,17.1988,17.2065,38400.0
2009-08-07 14:05:00,22.29,22.29,22.26,22.28,54200.0,17.2065,17.2065,17.1833,17.1988,54200.0
2009-08-07 14:10:00,22.28,22.3,22.27,22.28,50600.0,17.1988,17.2142,17.191,17.1988,50600.0
2009-08-07 14:15:00,22.27,22.3,22.26,22.27,46000.0,17.191,17.2142,17.1833,17.191,46000.0
2009-08-07 14:20:00,22.27,22.28,22.2,22.21,100100.0,17.191,17.1988,17.137,17.1447,100100.0
2009-08-07 14:25:00,22.21,22.23,22.2,22.23,178800.0,17.1447,17.1602,17.137,17.1602,178800.0
2009-08-07 14:30:00,22.22,22.25,22.2,22.22,88700.0,17.1524,17.1756,17.137,17.1524,88700.0
2009-08-07 14:35:00,22.21,22.24,22.21,22.22,76600.0,17.1447,17.1679,17.1447,17.1524,76600.0
2009-08-07 14:40:00,22.22,22.22,22.19,22.21,128900.0,17.1524,17.1524,17.1293,17.1447,128900.0
2009-08-07 14:45:00,22.21,22.23,22.2,22.22,47200.0,17.1447,17.1602,17.137,17.1524,47200.0
2009-08-07 14:50:00,22.22,22.23,22.21,22.23,73900.0,17.1524,17.1602,17.1447,17.1602,73900.0
2009-08-07 14:55:00,22.22,22.23,22.2,22.22,141900.0,17.1524,17.1602,17.137,17.1524,141900.0
2009-08-07 15:00:00,22.21,22.22,22.13,22.13,289500.0,17.1447,17.1524,17.083,17.083,289500.0
2009-08-07 15:05:00,22.13,22.14,22.09,22.12,129100.0,17.083,17.0907,17.0521,17.0752,129100.0
2009-08-07 15:10:00,22.12,22.12,22.09,22.1,61300.0,17.0752,17.0752,17.0521,17.0598,61300.0
2009-08-07 15:15:00,22.09,22.12,22.08,22.09,107400.0,17.0521,17.0752,17.0444,17.0521,107400.0
2009-08-07 15:20:00,22.09,22.12,22.07,22.12,293200.0,17.0521,17.0752,17.0366,17.0752,293200.0
2009-08-07 15:25:00,22.12,22.17,22.1,22.13,346200.0,17.0752,17.1138,17.0598,17.083,346200.0
2009-08-07 15:30:00,22.13,22.16,22.08,22.12,414600.0,17.083,17.1061,17.0444,17.0752,414600.0
2009-08-07 15:35:00,22.13,22.14,22.1,22.12,115800.0,17.083,17.0907,17.0598,17.0752,115800.0
2009-08-07 15:40:00,22.13,22.17,22.11,22.14,171900.0,17.083,17.1138,17.0675,17.0907,171900.0
2009-08-07 15:45:00,22.14,22.19,22.11,22.18,226500.0,17.0907,17.1293,17.0675,17.1216,226500.0
2009-08-07 15:50:00,22.18,22.21,22.15,22.2,283900.0,17.1216,17.1447,17.0984,17.137,283900.0
2009-08-07 15:55:00,22.2,22.21,22.11,22.11,440400.0,17.137,17.1447,17.0675,17.0675,440400.0
2009-08-10 09:30:00,21.98,22.18,21.98,22.18,297400.0,16.9672,17.1216,16.9672,17.1216,297400.0
2009-08-10 09:35:00,22.19,22.44,22.16,22.36,378300.0,17.1293,17.3223,17.1061,17.2605,378300.0
2009-08-10 09:40:00,22.36,22.52,22.36,22.42,284500.0,17.2605,17.384,17.2605,17.3068,284500.0
2009-08-10 09:45:00,22.42,22.53,22.4,22.47,389100.0,17.3068,17.3917,17.2914,17.3454,389100.0
2009-08-10 09:50:00,22.47,22.57,22.46,22.55,393800.0,17.3454,17.4226,17.3377,17.4072,393800.0
2009-08-10 09:55:00,22.55,22.56,22.49,22.51,182700.0,17.4072,17.4149,17.3609,17.3763,182700.0
2009-08-10 10:00:00,22.51,22.53,22.45,22.5,268700.0,17.3763,17.3917,17.33,17.3686,268700.0
2009-08-10 10:05:00,22.5,22.56,22.49,22.55,253300.0,17.3686,17.4149,17.3609,17.4072,253300.0
2009-08-10 10:10:00,22.55,22.61,22.53,22.57,287400.0,17.4072,17.4535,17.3917,17.4226,287400.0
2009-08-10 10:15:00,22.57,22.6,22.48,22.49,374700.0,17.4226,17.4458,17.3531,17.3609,374700.0
2009-08-10 10:20:00,22.49,22.62,22.48,22.62,331400.0,17.3609,17.4612,17.3531,17.4612,331400.0
2009-08-10 10:25:00,22.61,22.63,22.55,22.6,183300.0,17.4535,17.4689,17.4072,17.4458,183300.0
2009-08-10 10:30:00,22.6,22.69,22.6,22.67,197400.0,17.4458,17.5152,17.4458,17.4998,197400.0
2009-08-10 10:35:00,22.66,22.69,22.59,22.68,178000.0,17.4921,17.5152,17.4381,17.5075,178000.0
2009-08-10 10:40:00,22.68,22.68,22.6,22.64,130900.0,17.5075,17.5075,17.4458,17.4767,130900.0
2009-08-10 10:45:00,22.64,22.65,22.59,22.63,185400.0,17.4767,17.4844,17.4381,17.4689,185400.0
2009-08-10 10:50:00,22.62,22.76,22.61,22.74,269400.0,17.4612,17.5693,17.4535,17.5538,269400.0
2009-08-10 10:55:00,22.75,22.8,22.73,22.75,164700.0,17.5616,17.6002,17.5461,17.5616,164700.0
2009-08-10 11:00:00,22.76,22.76,22.73,22.74,124600.0,17.5693,17.5693,17.5461,17.5538,124600.0
2009-08-10 11:05:00,22.74,22.77,22.71,22.73,198200.0,17.5538,17.577,17.5307,17.5461,198200.0
2009-08-10 11:10:00,22.73,22.76,22.66,22.66,162300.0,17.5461,17.5693,17.4921,17.4921,162300.0
2009-08-10 11:15:00,22.66,22.68,22.61,22.63,220900.0,17.4921,17.5075,17.4535,17.4689,220900.0
2009-08-10 11:20:00,22.63,22.63,22.56,22.6,173900.0,17.4689,17.4689,17.4149,17.4458,173900.0
2009-08-10 11:25:00,22.6,22.67,22.59,22.63,153500.0,17.4458,17.4998,17.4381,17.4689,153500.0
2009-08-10 11:30:00,22.62,22.65,22.57,22.58,128000.0,17.4612,17.4844,17.4226,17.4303,128000.0
2009-08-10 11:35:00,22.58,22.7,22.58,22.69,222000.0,17.4303,17.523,17.4303,17.5152,222000.0
2009-08-10 11:40:00,22.69,22.73,22.68,22.7,106700.0,17.5152,17.5461,17.5075,17.523,106700.0
2009-08-10 11:45:00,22.71,22.74,22.68,22.69,75600.0,17.5307,17.5538,17.5075,17.5152,75600.0
2009-08-10 11:50:00,22.7,22.74,22.69,22.74,72400.0,17.523,17.5538,17.5152,17.5538,72400.0
2009-08-10 11:55:00,22.73,22.77,22.71,22.77,136300.0,17.5461,17.577,17.5307,17.577,136300.0
2009-08-10 12:00:00,22.76,22.77,22.75,22.77,97600.0,17.5693,17.577,17.5616,17.577,97600.0
2009-08-10 12:05:00,22.77,22.83,22.76,22.78,119500.0,17.577,17.6233,17.5693,17.5847,119500.0
2009-08-10 12:10:00,22.78,22.79,22.74,22.75,66100.0,17.5847,17.5924,17.5538,17.5616,66100.0
2009-08-10 12:15:00,22.74,22.8,22.74,22.79,75500.0,17.5538,17.6002,17.5538,17.5924,75500.0
2009-08-10 12:20:00,22.79,22.8,22.76,22.76,98900.0,17.5924,17.6002,17.5693,17.5693,98900.0
2009-08-10 12:25:00,22.76,22.77,22.65,22.65,163300.0,17.5693,17.577,17.4844,17.4844,163300.0
2009-08-10 12:30:00,22.65,22.66,22.6,22.61,426600.0,17.4844,17.4921,17.4458,17.4535,426600.0
2009-08-10 12:35:00,22.61,22.62,22.58,22.61,70700.0,17.4535,17.4612,17.4303,17.4535,70700.0
2009-08-10 12:40:00,22.61,22.65,22.53,22.54,138800.0,17.4535,17.4844,17.3917,17.3995,138800.0
2009-08-10 12:45:00,22.54,22.56,22.49,22.51,133000.0,17.3995,17.4149,17.3609,17.3763,133000.0
2009-08-10 12:50:00,22.5,22.6,22.5,22.55,84900.0,17.3686,17.4458,17.3686,17.4072,84900.0
2009-08-10 12:55:00,22.55,22.6,22.54,22.57,50100.0,17.4072,17.4458,17.3995,17.4226,50100.0
2009-08-10 13:00:00,22.57,22.59,22.52,22.53,233000.0,17.4226,17.4381,17.384,17.3917,233000.0
2009-08-10 13:05:00,22.53,22.54,22.45,22.46,198900.0,17.3917,17.3995,17.33,17.3377,198900.0
2009-08-10 13:10:00,22.46,22.51,22.46,22.5,121000.0,17.3377,17.3763,17.3377,17.3686,121000.0
2009-08-10 13:15:00,22.49,22.51,22.48,22.49,63200.0,17.3609,17.3763,17.3531,17.3609,63200.0
2009-08-10 13:20:00,22.49,22.54,22.47,22.52,163200.0,17.3609,17.3995,17.3454,17.384,163200.0
2009-08-10 13:25:00,22.51,22.55,22.49,22.54,104300.0,17.3763,17.4072,17.3609,17.3995,104300.0
2009-08-10 13:30:00,22.55,22.57,22.53,22.56,54000.0,17.4072,17.4226,17.3917,17.4149,54000.0
2009-08-10 13:35:00,22.56,22.59,22.56,22.56,86400.0,17.4149,17.4381,17.4149,17.4149,86400.0
2009-08-10 13:40:00,22.56,22.6,22.56,22.59,58800.0,17.4149,17.4458,17.4149,17.4381,58800.0
2009-08-10 13:45:00,22.59,22.59,22.52,22.54,144000.0,17.4381,17.4381,17.384,17.3995,144000.0
2009-08-10 13:50:00,22.54,22.56,22.53,22.54,66500.0,17.3995,17.4149,17.3917,17.3995,66500.0
2009-08-10 13:55:00,22.55,22.56,22.54,22.55,51100.0,17.4072,17.4149,17.3995,17.4072,51100.0
2009-08-10 14:00:00,22.55,22.56,22.5,22.5,121700.0,17.4072,17.4149,17.3686,17.3686,121700.0
2009-08-10 14:05:00,22.49,22.58,22.49,22.57,112000.0,17.3609,17.4303,17.3609,17.4226,112000.0
2009-08-10 14:10:00,22.57,22.58,22.5,22.51,95900.0,17.4226,17.4303,17.3686,17.3763,95900.0
2009-08-10 14:15:00,22.5,22.53,22.5,22.53,202300.0,17.3686,17.3917,17.3686,17.3917,202300.0
2009-08-10 14:20:00,22.53,22.59,22.53,22.59,154600.0,17.3917,17.4381,17.3917,17.4381,154600.0
2009-08-10 14:25:00,22.58,22.59,22.56,22.57,112800.0,17.4303,17.4381,17.4149,17.4226,112800.0
2009-08-10 14:30:00,22.57,22.6,22.54,22.58,164400.0,17.4226,17.4458,17.3995,17.4303,164400.0
2009-08-10 14:35:00,22.58,22.65,22.58,22.65,181900.0,17.4303,17.4844,17.4303,17.4844,181900.0
2009-08-10 14:40:00,22.64,22.67,22.64,22.66,67500.0,17.4767,17.4998,17.4767,17.4921,67500.0
2009-08-10 14:45:00,22.67,22.67,22.61,22.62,185000.0,17.4998,17.4998,17.4535,17.4612,185000.0
2009-08-10 14:50:00,22.62,22.63,22.6,22.61,73900.0,17.4612,17.4689,17.4458,17.4535,73900.0
2009-08-10 14:55:00,22.6,22.7,22.6,22.64,487200.0,17.4458,17.523,17.4458,17.4767,487200.0
2009-08-10 15:00:00,22.64,22.65,22.61,22.62,372800.0,17.4767,17.4844,17.4535,17.4612,372800.0
2009-08-10 15:05:00,22.62,22.65,22.61,22.64,151600.0,17.4612,17.4844,17.4535,17.4767,151600.0
2009-08-10 15:10:00,22.64,22.67,22.62,22.64,113800.0,17.4767,17.4998,17.4612,17.4767,113800.0
2009-08-10 15:15:00,22.65,22.68,22.64,22.67,206300.0,17.4844,17.5075,17.4767,17.4998,206300.0
2009-08-10 15:20:00,22.67,22.73,22.65,22.72,195100.0,17.4998,17.5461,17.4844,17.5384,195100.0
2009-08-10 15:25:00,22.73,22.74,22.7,22.7,168100.0,17.5461,17.5538,17.523,17.523,168100.0
2009-08-10 15:30:00,22.7,22.71,22.68,22.7,217300.0,17.523,17.5307,17.5075,17.523,217300.0
2009-08-10 15:35:00,22.7,22.76,22.69,22.76,232000.0,17.523,17.5693,17.5152,17.5693,232000.0
2009-08-10 15:40:00,22.76,22.77,22.71,22.77,296900.0,17.5693,17.577,17.5307,17.577,296900.0
2009-08-10 15:45:00,22.76,22.81,22.76,22.81,256400.0,17.5693,17.6079,17.5693,17.6079,256400.0
2009-08-10 15:50:00,22.81,22.81,22.79,22.79,338400.0,17.6079,17.6079,17.5924,17.5924,338400.0
2009-08-10 15:55:00,22.79,22.83,22.76,22.8,856800.0,17.5924,17.6233,17.5693,17.6002,856800.0
2009-08-11 09:30:00,22.7,22.71,22.49,22.67,334000.0,17.523,17.5307,17.3609,17.4998,334000.0
2009-08-11 09:35:00,22.67,22.79,22.67,22.74,455000.0,17.4998,17.5924,17.4998,17.5538,455000.0
2009-08-11 09:40:00,22.74,22.76,22.65,22.72,294100.0,17.5538,17.5693,17.4844,17.5384,294100.0
2009-08-11 09:45:00,22.72,22.76,22.48,22.73,393000.0,17.5384,17.5693,17.3531,17.5461,393000.0
2009-08-11 09:50:00,22.73,22.76,22.69,22.74,340500.0,17.5461,17.5693,17.5152,17.5538,340500.0
2009-08-11 09:55:00,22.74,22.79,22.69,22.7,259200.0,17.5538,17.5924,17.5152,17.523,259200.0
2009-08-11 10:00:00,22.7,22.7,22.56,22.6,250900.0,17.523,17.523,17.4149,17.4458,250900.0
2009-08-11 10:05:00,22.6,22.7,22.54,22.6,772300.0,17.4458,17.523,17.3995,17.4458,772300.0
2009-08-11 10:10:00,22.6,22.71,22.6,22.66,227300.0,17.4458,17.5307,17.4458,17.4921,227300.0
2009-08-11 10:15:00,22.67,22.73,22.65,22.71,206600.0,17.4998,17.5461,17.4844,17.5307,206600.0
2009-08-11 10:20:00,22.71,22.72,22.64,22.67,160300.0,17.5307,17.5384,17.4767,17.4998,160300.0
2009-08-11 10:25:00,22.68,22.7,22.64,22.65,312800.0,17.5075,17.523,17.4767,17.4844,312800.0
2009-08-11 10:30:00,22.65,22.76,22.65,22.75,245300.0,17.4844,17.5693,17.4844,17.5616,245300.0
2009-08-11 10:35:00,22.76,22.78,22.72,22.76,292500.0,17.5693,17.5847,17.5384,17.5693,292500.0
2009-08-11 10:40:00,22.75,22.83,22.74,22.76,182700.0,17.5616,17.6233,17.5538,17.5693,182700.0
2009-08-11 10:45:00,22.77,22.79,22.76,22.77,105900.0,17.577,17.5924,17.5693,17.577,105900.0
2009-08-11 10:50:00,22.76,22.82,22.76,22.78,233100.0,17.5693,17.6156,17.5693,17.5847,233100.0
2009-08-11 10:55:00,22.78,22.82,22.76,22.81,184500.0,17.5847,17.6156,17.5693,17.6079,184500.0
2009-08-11 11:00:00,22.81,22.86,22.69,22.7,417400.0,17.6079,17.6465,17.5152,17.523,417400.0
2009-08-11 11:05:00,22.7,22.71,22.64,22.64,157200.0,17.523,17.5307,17.4767,17.4767,157200.0
2009-08-11 11:10:00,22.64,22.68,22.6,22.61,125900.0,17.4767,17.5075,17.4458,17.4535,125900.0
2009-08-11 11:15:00,22.6,22.65,22.59,22.64,216600.0,17.4458,17.4844,17.4381,17.4767,216600.0
2009-08-11 11:20:00,22.64,22.69,22.63,22.69,144700.0,17.4767,17.5152,17.4689,17.5152,144700.0
2009-08-11 11:25:00,22.69,22.76,22.67,22.75,147100.0,17.5152,17.5693,17.4998,17.5616,147100.0
2009-08-11 11:30:00,22.75,22.76,22.7,22.73,169700.0,17.5616,17.5693,17.523,17.5461,169700.0
2009-08-11 11:35:00,22.73,22.73,22.7,22.71,87200.0,17.5461,17.5461,17.523,17.5307,87200.0
2009-08-11 11:40:00,22.72,22.72,22.68,22.71,159700.0,17.5384,17.5384,17.5075,17.5307,159700.0
2009-08-11 11:45:00,22.71,22.71,22.63,22.63,122400.0,17.5307,17.5307,17.4689,17.4689,122400.0
2009-08-11 11:50:00,22.63,22.63,22.59,22.63,106100.0,17.4689,17.4689,17.4381,17.4689,106100.0
2009-08-11 11:55:00,22.62,22.69,22.62,22.66,83600.0,17.4612,17.5152,17.4612,17.4921,83600.0
2009-08-11 12:00:00,22.66,22.7,22.65,22.69,139000.0,17.4921,17.523,17.4844,17.5152,139000.0
2009-08-11 12:05:00,22.69,22.7,22.64,22.65,132100.0,17.5152,17.523,17.4767,17.4844,132100.0
2009-08-11 12:10:00,22.65,22.65,22.63,22.63,26700.0,17.4844,17.4844,17.4689,17.4689,26700.0
2009-08-11 12:15:00,22.63,22.69,22.62,22.69,85600.0,17.4689,17.5152,17.4612,17.5152,85600.0
2009-08-11 12:20:00,22.68,22.69,22.65,22.66,84700.0,17.5075,17.5152,17.4844,17.4921,84700.0
2009-08-11 12:25:00,22.65,22.66,22.63,22.66,48300.0,17.4844,17.4921,17.4689,17.4921,48300.0
2009-08-11 12:30:00,22.65,22.67,22.62,22.63,87700.0,17.4844,17.4998,17.4612,17.4689,87700.0
2009-08-11 12:35:00,22.62,22.63,22.6,22.6,47300.0,17.4612,17.4689,17.4458,17.4458,47300.0
2009-08-11 12:40:00,22.6,22.61,22.59,22.61,69400.0,17.4458,17.4535,17.4381,17.4535,69400.0
2009-08-11 12:45:00,22.61,22.62,22.59,22.59,81300.0,17.4535,17.4612,17.4381,17.4381,81300.0
2009-08-11 12:50:00,22.59,22.61,22.51,22.54,336500.0,17.4381,17.4535,17.3763,17.3995,336500.0
2009-08-11 12:55:00,22.54,22.55,22.5,22.5,70800.0,17.3995,17.4072,17.3686,17.3686,70800.0
2009-08-11 13:00:00,22.5,22.58,22.5,22.5,228600.0,17.3686,17.4303,17.3686,17.3686,228600.0
2009-08-11 13:05:00,22.5,22.57,22.5,22.56,193400.0,17.3686,17.4226,17.3686,17.4149,193400.0
2009-08-11 13:10:00,22.56,22.57,22.53,22.55,151800.0,17.4149,17.4226,17.3917,17.4072,151800.0
2009-08-11 13:15:00,22.55,22.61,22.54,22.6,127900.0,17.4072,17.4535,17.3995,17.4458,127900.0
2009-08-11 13:20:00,22.6,22.6,22.57,22.58,98800.0,17.4458,17.4458,17.4226,17.4303,98800.0
2009-08-11 13:25:00,22.59,22.59,22.57,22.57,149700.0,17.4381,17.4381,17.4226,17.4226,149700.0
2009-08-11 13:30:00,22.58,22.63,22.57,22.63,114500.0,17.4303,17.4689,17.4226,17.4689,114500.0
2009-08-11 13:35:00,22.63,22.64,22.6,22.61,126800.0,17.4689,17.4767,17.4458,17.4535,126800.0
2009-08-11 13:40:00,22.6,22.66,22.6,22.66,73600.0,17.4458,17.4921,17.4458,17.4921,73600.0
2009-08-11 13:45:00,22.65,22.67,22.65,22.66,63000.0,17.4844,17.4998,17.4844,17.4921,63000.0
2009-08-11 13:50:00,22.65,22.7,22.65,22.69,78200.0,17.4844,17.523,17.4844,17.5152,78200.0
2009-08-11 13:55:00,22.7,22.7,22.67,22.68,102600.0,17.523,17.523,17.4998,17.5075,102600.0
2009-08-11 14:00:00,22.69,22.7,22.68,22.7,102900.0,17.5152,17.523,17.5075,17.523,102900.0
2009-08-11 14:05:00,22.69,22.73,22.67,22.72,222700.0,17.5152,17.5461,17.4998,17.5384,222700.0
2009-08-11 14:10:00,22.72,22.74,22.71,22.72,150700.0,17.5384,17.5538,17.5307,17.5384,150700.0
2009-08-11 14:15:00,22.72,22.74,22.65,22.67,150100.0,17.5384,17.5538,17.4844,17.4998,150100.0
2009-08-11 14:20:00,22.67,22.68,22.64,22.65,93800.0,17.4998,17.5075,17.4767,17.4844,93800.0
2009-08-11 14:25:00,22.65,22.67,22.6,22.64,126600.0,17.4844,17.4998,17.4458,17.4767,126600.0
2009-08-11 14:30:00,22.63,22.66,22.61,22.63,248400.0,17.4689,17.4921,17.4535,17.4689,248400.0
2009-08-11 14:35:00,22.63,22.64,22.6,22.6,66400.0,17.4689,17.4767,17.4458,17.4458,66400.0
2009-08-11 14:40:00,22.6,22.61,22.6,22.6,40800.0,17.4458,17.4535,17.4458,17.4458,40800.0
2009-08-11 14:45:00,22.61,22.64,22.6,22.62,155700.0,17.4535,17.4767,17.4458,17.4612,155700.0
2009-08-11 14:50:00,22.62,22.71,22.61,22.7,171300.0,17.4612,17.5307,17.4535,17.523,171300.0
2009-08-11 14:55:00,22.7,22.72,22.69,22.72,82200.0,17.523,17.5384,17.5152,17.5384,82200.0
2009-08-11 15:00:00,22.71,22.74,22.7,22.74,137200.0,17.5307,17.5538,17.523,17.5538,137200.0
2009-08-11 15:05:00,22.74,22.76,22.72,22.72,149800.0,17.5538,17.5693,17.5384,17.5384,149800.0
2009-08-11 15:10:00,22.72,22.74,22.71,22.73,149200.0,17.5384,17.5538,17.5307,17.5461,149200.0
2009-08-11 15:15:00,22.73,22.76,22.72,22.74,101600.0,17.5461,17.5693,17.5384,17.5538,101600.0
2009-08-11 15:20:00,22.74,22.76,22.71,22.74,568700.0,17.5538,17.5693,17.5307,17.5538,568700.0
2009-08-11 15:25:00,22.73,22.77,22.73,22.75,87000.0,17.5461,17.577,17.5461,17.5616,87000.0
2009-08-11 15:30:00,22.74,22.75,22.71,22.71,117700.0,17.5538,17.5616,17.5307,17.5307,117700.0
2009-08-11 15:35:00,22.72,22.73,22.71,22.72,76400.0,17.5384,17.5461,17.5307,17.5384,76400.0
2009-08-11 15:40:00,22.72,22.8,22.71,22.79,175200.0,17.5384,17.6002,17.5307,17.5924,175200.0
2009-08-11 15:45:00,22.79,22.8,22.71,22.75,212400.0,17.5924,17.6002,17.5307,17.5616,212400.0
2009-08-11 15:50:00,22.74,22.76,22.69,22.7,239000.0,17.5538,17.5693,17.5152,17.523,239000.0
2009-08-11 15:55:00,22.7,22.72,22.68,22.69,363600.0,17.523,17.5384,17.5075,17.5152,363600.0
2009-08-12 09:30:00,22.63,22.79,22.47,22.76,155200.0,17.4689,17.5924,17.3454,17.5693,155200.0
2009-08-12 09:35:00,22.78,22.97,22.78,22.94,286800.0,17.5847,17.7314,17.5847,17.7082,286800.0
2009-08-12 09:40:00,22.93,23.0,22.91,22.92,293300.0,17.7005,17.7545,17.6851,17.6928,293300.0
2009-08-12 09:45:00,22.92,23.07,22.92,22.97,369900.0,17.6928,17.8086,17.6928,17.7314,369900.0
2009-08-12 09:50:00,22.97,23.18,22.97,23.15,307800.0,17.7314,17.8935,17.7314,17.8703,307800.0
2009-08-12 09:55:00,23.15,23.17,23.04,23.1,291000.0,17.8703,17.8858,17.7854,17.8317,291000.0
2009-08-12 10:00:00,23.1,23.21,23.09,23.15,613600.0,17.8317,17.9167,17.824,17.8703,613600.0
2009-08-12 10:05:00,23.14,23.26,23.13,23.26,232800.0,17.8626,17.9553,17.8549,17.9553,232800.0
2009-08-12 10:10:00,23.25,23.35,23.25,23.27,560800.0,17.9475,18.0247,17.9475,17.963,560800.0
2009-08-12 10:15:00,23.27,23.37,23.26,23.32,445800.0,17.963,18.0402,17.9553,18.0016,445800.0
2009-08-12 10:20:00,23.32,23.39,23.27,23.31,404900.0,18.0016,18.0556,17.963,17.9938,404900.0
2009-08-12 10:25:00,23.31,23.33,23.23,23.3,360900.0,17.9938,18.0093,17.9321,17.9861,360900.0
2009-08-12 10:30:00,23.29,23.29,23.14,23.19,672900.0,17.9784,17.9784,17.8626,17.9012,672900.0
2009-08-12 10:35:00,23.19,23.19,23.05,23.12,347000.0,17.9012,17.9012,17.7931,17.8472,347000.0
2009-08-12 10:40:00,23.12,23.13,23.07,23.11,327000.0,17.8472,17.8549,17.8086,17.8395,327000.0
2009-08-12 10:45:00,23.11,23.24,23.11,23.23,182300.0,17.8395,17.9398,17.8395,17.9321,182300.0
2009-08-12 10:50:00,23.23,23.27,23.2,23.2,217100.0,17.9321,17.963,17.9089,17.9089,217100.0
2009-08-12 10:55:00,23.2,23.22,23.2,23.22,130400.0,17.9089,17.9244,17.9089,17.9244,130400.0
2009-08-12 11:00:00,23.21,23.25,23.19,23.22,199400.0,17.9167,17.9475,17.9012,17.9244,199400.0
2009-08-12 11:05:00,23.22,23.24,23.21,23.22,110000.0,17.9244,17.9398,17.9167,17.9244,110000.0
2009-08-12 11:10:00,23.22,23.26,23.22,23.26,200100.0,17.9244,17.9553,17.9244,17.9553,200100.0
2009-08-12 11:15:00,23.25,23.26,23.24,23.25,144300.0,17.9475,17.9553,17.9398,17.9475,144300.0
2009-08-12 11:20:00,23.25,23.31,23.25,23.29,135300.0,17.9475,17.9938,17.9475,17.9784,135300.0
2009-08-12 11:25:00,23.28,23.31,23.25,23.27,383000.0,17.9707,17.9938,17.9475,17.963,383000.0
2009-08-12 11:30:00,23.28,23.36,23.25,23.35,682800.0,17.9707,18.0324,17.9475,18.0247,682800.0
2009-08-12 11:35:00,23.35,23.38,23.3,23.38,194300.0,18.0247,18.0479,17.9861,18.0479,194300.0
2009-08-12 11:40:00,23.38,23.38,23.33,23.35,125800.0,18.0479,18.0479,18.0093,18.0247,125800.0
2009-08-12 11:45:00,23.35,23.38,23.34,23.37,105000.0,18.0247,18.0479,18.017,18.0402,105000.0
2009-08-12 11:50:00,23.37,23.39,23.35,23.35,155300.0,18.0402,18.0556,18.0247,18.0247,155300.0
2009-08-12 11:55:00,23.35,23.38,23.35,23.37,100600.0,18.0247,18.0479,18.0247,18.0402,100600.0
2009-08-12 12:00:00,23.36,23.39,23.35,23.37,249800.0,18.0324,18.0556,18.0247,18.0402,249800.0
2009-08-12 12:05:00,23.37,23.38,23.36,23.38,72100.0,18.0402,18.0479,18.0324,18.0479,72100.0
2009-08-12 12:10:00,23.37,23.38,23.36,23.36,88700.0,18.0402,18.0479,18.0324,18.0324,88700.0
2009-08-12 12:15:00,23.36,23.37,23.29,23.3,167200.0,18.0324,18.0402,17.9784,17.9861,167200.0
2009-08-12 12:20:00,23.3,23.32,23.28,23.32,289700.0,17.9861,18.0016,17.9707,18.0016,289700.0
2009-08-12 12:25:00,23.32,23.36,23.31,23.35,104500.0,18.0016,18.0324,17.9938,18.0247,104500.0
2009-08-12 12:30:00,23.36,23.36,23.31,23.32,106900.0,18.0324,18.0324,17.9938,18.0016,106900.0
2009-08-12 12:35:00,23.33,23.35,23.32,23.34,59100.0,18.0093,18.0247,18.0016,18.017,59100.0
2009-08-12 12:40:00,23.35,23.35,23.3,23.3,86900.0,18.0247,18.0247,17.9861,17.9861,86900.0
2009-08-12 12:45:00,23.29,23.32,23.27,23.31,102700.0,17.9784,18.0016,17.963,17.9938,102700.0
2009-08-12 12:50:00,23.3,23.32,23.25,23.31,160500.0,17.9861,18.0016,17.9475,17.9938,160500.0
2009-08-12 12:55:00,23.31,23.31,23.29,23.3,103400.0,17.9938,17.9938,17.9784,17.9861,103400.0
2009-08-12 13:00:00,23.3,23.31,23.27,23.27,72600.0,17.9861,17.9938,17.963,17.963,72600.0
2009-08-12 13:05:00,23.28,23.34,23.27,23.32,113600.0,17.9707,18.017,17.963,18.0016,113600.0
2009-08-12 13:10:00,23.32,23.35,23.31,23.31,103800.0,18.0016,18.0247,17.9938,17.9938,103800.0
2009-08-12 13:15:00,23.31,23.32,23.3,23.3,65400.0,17.9938,18.0016,17.9861,17.9861,65400.0
2009-08-12 13:20:00,23.3,23.34,23.3,23.32,125700.0,17.9861,18.017,17.9861,18.0016,125700.0
2009-08-12 13:25:00,23.32,23.34,23.3,23.33,107500.0,18.0016,18.017,17.9861,18.0093,107500.0
2009-08-12 13:30:00,23.34,23.34,23.3,23.32,105500.0,18.017,18.017,17.9861,18.0016,105500.0
2009-08-12 13:35:00,23.31,23.36,23.31,23.34,105700.0,17.9938,18.0324,17.9938,18.017,105700.0
2009-08-12 13:40:00,23.35,23.36,23.3,23.33,140900.0,18.0247,18.0324,17.9861,18.0093,140900.0
2009-08-12 13:45:00,23.33,23.37,23.32,23.37,58500.0,18.0093,18.0402,18.0016,18.0402,58500.0
2009-08-12 13:50:00,23.36,23.37,23.34,23.35,78200.0,18.0324,18.0402,18.017,18.0247,78200.0
2009-08-12 13:55:00,23.35,23.39,23.34,23.39,137800.0,18.0247,18.0556,18.017,18.0556,137800.0
2009-08-12 14:00:00,23.39,23.4,23.37,23.37,94500.0,18.0556,18.0633,18.0402,18.0402,94500.0
2009-08-12 14:05:00,23.37,23.39,23.35,23.39,97100.0,18.0402,18.0556,18.0247,18.0556,97100.0
2009-08-12 14:10:00,23.38,23.39,23.34,23.36,96600.0,18.0479,18.0556,18.017,18.0324,96600.0
2009-08-12 14:15:00,23.35,23.39,23.27,23.29,325400.0,18.0247,18.0556,17.963,17.9784,325400.0
2009-08-12 14:20:00,23.29,23.36,23.27,23.31,350200.0,17.9784,18.0324,17.963,17.9938,350200.0
2009-08-12 14:25:00,23.31,23.34,23.25,23.25,276200.0,17.9938,18.017,17.9475,17.9475,276200.0
2009-08-12 14:30:00,23.25,23.27,23.22,23.25,303400.0,17.9475,17.963,17.9244,17.9475,303400.0
2009-08-12 14:35:00,23.25,23.28,23.23,23.24,330300.0,17.9475,17.9707,17.9321,17.9398,330300.0
2009-08-12 14:40:00,23.24,23.26,23.16,23.16,223400.0,17.9398,17.9553,17.8781,17.8781,223400.0
2009-08-12 14:45:00,23.17,23.27,23.16,23.21,221800.0,17.8858,17.963,17.8781,17.9167,221800.0
2009-08-12 14:50:00,23.2,23.35,23.2,23.34,233800.0,17.9089,18.0247,17.9089,18.017,233800.0
2009-08-12 14:55:00,23.33,23.4,23.33,23.39,280800.0,18.0093,18.0633,18.0093,18.0556,280800.0
2009-08-12 15:00:00,23.39,23.4,23.33,23.35,296200.0,18.0556,18.0633,18.0093,18.0247,296200.0
2009-08-12 15:05:00,23.34,23.4,23.34,23.4,219400.0,18.017,18.0633,18.017,18.0633,219400.0
2009-08-12 15:10:00,23.39,23.45,23.38,23.43,263400.0,18.0556,18.1019,18.0479,18.0865,263400.0
2009-08-12 15:15:00,23.42,23.48,23.42,23.47,212800.0,18.0788,18.1251,18.0788,18.1174,212800.0
2009-08-12 15:20:00,23.46,23.48,23.41,23.46,242800.0,18.1096,18.1251,18.071,18.1096,242800.0
2009-08-12 15:25:00,23.47,23.49,23.44,23.49,210600.0,18.1174,18.1328,18.0942,18.1328,210600.0
2009-08-12 15:30:00,23.49,23.5,23.44,23.48,319000.0,18.1328,18.1405,18.0942,18.1251,319000.0
2009-08-12 15:35:00,23.47,23.5,23.42,23.45,250400.0,18.1174,18.1405,18.0788,18.1019,250400.0
2009-08-12 15:40:00,23.45,23.46,23.35,23.37,380300.0,18.1019,18.1096,18.0247,18.0402,380300.0
2009-08-12 15:45:00,23.37,23.39,23.34,23.38,436600.0,18.0402,18.0556,18.017,18.0479,436600.0
2009-08-12 15:50:00,23.38,23.38,23.23,23.25,839100.0,18.0479,18.0479,17.9321,17.9475,839100.0
2009-08-12 15:55:00,23.25,23.28,23.21,23.26,944400.0,17.9475,17.9707,17.9167,17.9553,944400.0
2009-08-13 09:30:00,23.53,23.58,23.38,23.47,160900.0,18.1637,18.2023,18.0479,18.1174,160900.0
2009-08-13 09:35:00,23.47,23.74,23.38,23.64,269800.0,18.1174,18.3258,18.0479,18.2486,269800.0
2009-08-13 09:40:00,23.64,23.65,23.5,23.52,66300.0,18.2486,18.2563,18.1405,18.156,66300.0
2009-08-13 09:45:00,23.52,23.52,23.35,23.43,265200.0,18.156,18.156,18.0247,18.0865,265200.0
2009-08-13 09:50:00,23.43,23.49,23.24,23.26,395000.0,18.0865,18.1328,17.9398,17.9553,395000.0
2009-08-13 09:55:00,23.25,23.35,23.25,23.33,211100.0,17.9475,18.0247,17.9475,18.0093,211100.0
2009-08-13 10:00:00,23.33,23.43,23.29,23.41,269700.0,18.0093,18.0865,17.9784,18.071,269700.0
2009-08-13 10:05:00,23.42,23.49,23.37,23.38,293600.0,18.0788,18.1328,18.0402,18.0479,293600.0
2009-08-13 10:10:00,23.38,23.5,23.36,23.38,192100.0,18.0479,18.1405,18.0324,18.0479,192100.0
2009-08-13 10:15:00,23.38,23.47,23.36,23.45,191600.0,18.0479,18.1174,18.0324,18.1019,191600.0
2009-08-13 10:20:00,23.45,23.6,23.45,23.59,334400.0,18.1019,18.2177,18.1019,18.21,334400.0
2009-08-13 10:25:00,23.58,23.65,23.56,23.61,655600.0,18.2023,18.2563,18.1868,18.2254,655600.0
2009-08-13 10:30:00,23.62,23.94,23.59,23.9,811600.0,18.2331,18.4802,18.21,18.4493,811600.0
2009-08-13 10:35:00,23.9,24.07,23.87,23.96,880500.0,18.4493,18.5805,18.4261,18.4956,880500.0
2009-08-13 10:40:00,23.97,24.13,23.91,24.09,505400.0,18.5033,18.6268,18.457,18.596,505400.0
2009-08-13 10:45:00,24.1,24.14,23.98,23.99,308300.0,18.6037,18.6346,18.511,18.5188,308300.0
2009-08-13 10:50:00,24.0,24.1,23.93,24.1,351500.0,18.5265,18.6037,18.4724,18.6037,351500.0
2009-08-13 10:55:00,24.1,24.14,24.08,24.1,237500.0,18.6037,18.6346,18.5882,18.6037,237500.0
2009-08-13 11:00:00,24.09,24.32,24.09,24.14,925800.0,18.596,18.7735,18.596,18.6346,925800.0
2009-08-13 11:05:00,24.15,24.15,23.96,24.1,720700.0,18.6423,18.6423,18.4956,18.6037,720700.0
2009-08-13 11:10:00,24.1,24.11,24.02,24.09,207800.0,18.6037,18.6114,18.5419,18.596,207800.0
2009-08-13 11:15:00,24.1,24.16,24.07,24.13,238600.0,18.6037,18.65,18.5805,18.6268,238600.0
2009-08-13 11:20:00,24.13,24.14,24.01,24.02,340300.0,18.6268,18.6346,18.5342,18.5419,340300.0
2009-08-13 11:25:00,24.02,24.08,24.0,24.08,337500.0,18.5419,18.5882,18.5265,18.5882,337500.0
2009-08-13 11:30:00,24.07,24.09,24.03,24.03,145400.0,18.5805,18.596,18.5496,18.5496,145400.0
2009-08-13 11:35:00,24.03,24.09,24.02,24.08,192600.0,18.5496,18.596,18.5419,18.5882,192600.0
2009-08-13 11:40:00,24.08,24.1,24.02,24.03,420400.0,18.5882,18.6037,18.5419,18.5496,420400.0
2009-08-13 11:45:00,24.03,24.04,24.01,24.04,101400.0,18.5496,18.5574,18.5342,18.5574,101400.0
2009-08-13 11:50:00,24.03,24.04,24.03,24.03,74200.0,18.5496,18.5574,18.5496,18.5496,74200.0
2009-08-13 11:55:00,24.03,24.07,24.03,24.06,195300.0,18.5496,18.5805,18.5496,18.5728,195300.0
2009-08-13 12:00:00,24.06,24.1,24.06,24.07,118900.0,18.5728,18.6037,18.5728,18.5805,118900.0
2009-08-13 12:05:00,24.06,24.1,24.06,24.09,131500.0,18.5728,18.6037,18.5728,18.596,131500.0
2009-08-13 12:10:00,24.09,24.1,24.04,24.06,247600.0,18.596,18.6037,18.5574,18.5728,247600.0
2009-08-13 12:15:00,24.07,24.08,24.06,24.08,127700.0,18.5805,18.5882,18.5728,18.5882,127700.0
2009-08-13 12:20:00,24.08,24.08,24.05,24.06,69200.0,18.5882,18.5882,18.5651,18.5728,69200.0
2009-08-13 12:25:00,24.06,24.09,24.04,24.09,170000.0,18.5728,18.596,18.5574,18.596,170000.0
2009-08-13 12:30:00,24.08,24.09,24.06,24.08,86000.0,18.5882,18.596,18.5728,18.5882,86000.0
2009-08-13 12:35:00,24.08,24.09,24.06,24.07,105900.0,18.5882,18.596,18.5728,18.5805,105900.0
2009-08-13 12:40:00,24.07,24.1,24.06,24.06,139500.0,18.5805,18.6037,18.5728,18.5728,139500.0
2009-08-13 12:45:00,24.07,24.08,24.05,24.06,119800.0,18.5805,18.5882,18.5651,18.5728,119800.0
2009-08-13 12:50:00,24.05,24.06,24.05,24.05,82200.0,18.5651,18.5728,18.5651,18.5651,82200.0
2009-08-13 12:55:00,24.06,24.08,24.05,24.06,163900.0,18.5728,18.5882,18.5651,18.5728,163900.0
2009-08-13 13:00:00,24.06,24.15,24.05,24.07,404200.0,18.5728,18.6423,18.5651,18.5805,404200.0
2009-08-13 13:05:00,24.07,24.09,24.02,24.07,181000.0,18.5805,18.596,18.5419,18.5805,181000.0
2009-08-13 13:10:00,24.08,24.11,24.02,24.02,163000.0,18.5882,18.6114,18.5419,18.5419,163000.0
2009-08-13 13:15:00,24.02,24.03,23.97,24.0,179600.0,18.5419,18.5496,18.5033,18.5265,179600.0
2009-08-13 13:20:00,24.01,24.03,24.0,24.03,98000.0,18.5342,18.5496,18.5265,18.5496,98000.0
2009-08-13 13:25:00,24.03,24.06,23.99,24.05,207500.0,18.5496,18.5728,18.5188,18.5651,207500.0
2009-08-13 13:30:00,24.06,24.12,24.02,24.11,363500.0,18.5728,18.6191,18.5419,18.6114,363500.0
2009-08-13 13:35:00,24.11,24.13,24.06,24.1,344600.0,18.6114,18.6268,18.5728,18.6037,344600.0
2009-08-13 13:40:00,24.1,24.12,24.1,24.11,80000.0,18.6037,18.6191,18.6037,18.6114,80000.0
2009-08-13 13:45:00,24.11,24.16,24.08,24.1,247900.0,18.6114,18.65,18.5882,18.6037,247900.0
2009-08-13 13:50:00,24.1,24.12,24.05,24.09,689300.0,18.6037,18.6191,18.5651,18.596,689300.0
2009-08-13 13:55:00,24.1,24.1,24.0,24.05,363900.0,18.6037,18.6037,18.5265,18.5651,363900.0
2009-08-13 14:00:00,24.06,24.07,23.93,23.93,161600.0,18.5728,18.5805,18.4724,18.4724,161600.0
2009-08-13 14:05:00,23.93,23.93,23.9,23.92,149100.0,18.4724,18.4724,18.4493,18.4647,149100.0
2009-08-13 14:10:00,23.92,23.93,23.87,23.87,363000.0,18.4647,18.4724,18.4261,18.4261,363000.0
2009-08-13 14:15:00,23.87,23.9,23.84,23.88,403300.0,18.4261,18.4493,18.403,18.4339,403300.0
2009-08-13 14:20:00,23.88,23.89,23.85,23.86,347200.0,18.4339,18.4416,18.4107,18.4184,347200.0
2009-08-13 14:25:00,23.86,23.88,23.84,23.85,141000.0,18.4184,18.4339,18.403,18.4107,141000.0
2009-08-13 14:30:00,23.85,23.95,23.85,23.94,162300.0,18.4107,18.4879,18.4107,18.4802,162300.0
2009-08-13 14:35:00,23.94,23.99,23.94,23.99,115200.0,18.4802,18.5188,18.4802,18.5188,115200.0
2009-08-13 14:40:00,23.98,24.03,23.97,23.99,205800.0,18.511,18.5496,18.5033,18.5188,205800.0
2009-08-13 14:45:00,24.0,24.0,23.97,23.98,117100.0,18.5265,18.5265,18.5033,18.511,117100.0
2009-08-13 14:50:00,23.99,24.0,23.98,23.99,113200.0,18.5188,18.5265,18.511,18.5188,113200.0
2009-08-13 14:55:00,23.99,24.0,23.95,23.95,108500.0,18.5188,18.5265,18.4879,18.4879,108500.0
2009-08-13 15:00:00,23.96,23.98,23.95,23.96,163700.0,18.4956,18.511,18.4879,18.4956,163700.0
2009-08-13 15:05:00,23.96,23.97,23.9,23.94,135900.0,18.4956,18.5033,18.4493,18.4802,135900.0
2009-08-13 15:10:00,23.95,24.06,23.93,24.02,329700.0,18.4879,18.5728,18.4724,18.5419,329700.0
2009-08-13 15:15:00,24.02,24.08,24.0,24.05,219600.0,18.5419,18.5882,18.5265,18.5651,219600.0
2009-08-13 15:20:00,24.04,24.06,23.98,24.0,221000.0,18.5574,18.5728,18.511,18.5265,221000.0
2009-08-13 15:25:00,23.99,24.01,23.96,23.97,189300.0,18.5188,18.5342,18.4956,18.5033,189300.0
2009-08-13 15:30:00,23.97,24.0,23.96,23.98,293100.0,18.5033,18.5265,18.4956,18.511,293100.0
2009-08-13 15:35:00,23.97,24.0,23.96,23.97,213600.0,18.5033,18.5265,18.4956,18.5033,213600.0
2009-08-13 15:40:00,23.96,24.04,23.96,23.99,511100.0,18.4956,18.5574,18.4956,18.5188,511100.0
2009-08-13 15:45:00,23.99,24.0,23.97,23.99,216600.0,18.5188,18.5265,18.5033,18.5188,216600.0
2009-08-13 15:50:00,23.99,23.99,23.94,23.96,325200.0,18.5188,18.5188,18.4802,18.4956,325200.0
2009-08-13 15:55:00,23.96,23.98,23.94,23.97,846800.0,18.4956,18.511,18.4802,18.5033,846800.0
2009-08-14 09:30:00,24.0,24.06,23.73,23.8,274300.0,18.5265,18.5728,18.3181,18.3721,274300.0
2009-08-14 09:35:00,23.81,23.82,23.74,23.8,277500.0,18.3798,18.3875,18.3258,18.3721,277500.0
2009-08-14 09:40:00,23.8,23.83,23.74,23.75,253700.0,18.3721,18.3953,18.3258,18.3335,253700.0
2009-08-14 09:45:00,23.75,23.78,23.69,23.77,315100.0,18.3335,18.3567,18.2872,18.3489,315100.0
2009-08-14 09:50:00,23.77,23.86,23.75,23.75,204400.0,18.3489,18.4184,18.3335,18.3335,204400.0
2009-08-14 09:55:00,23.75,23.79,23.65,23.67,710300.0,18.3335,18.3644,18.2563,18.2717,710300.0
2009-08-14 10:00:00,23.67,23.67,23.54,23.59,471300.0,18.2717,18.2717,18.1714,18.21,471300.0
2009-08-14 10:05:00,23.59,23.67,23.54,23.6,458600.0,18.21,18.2717,18.1714,18.2177,458600.0
2009-08-14 10:10:00,23.59,23.6,23.42,23.45,620300.0,18.21,18.2177,18.0788,18.1019,620300.0
2009-08-14 10:15:00,23.44,23.57,23.42,23.55,378900.0,18.0942,18.1946,18.0788,18.1791,378900.0
2009-08-14 10:20:00,23.55,23.56,23.49,23.54,231600.0,18.1791,18.1868,18.1328,18.1714,231600.0
2009-08-14 10:25:00,23.54,23.63,23.54,23.56,178500.0,18.1714,18.2409,18.1714,18.1868,178500.0
2009-08-14 10:30:00,23.56,23.62,23.52,23.54,262600.0,18.1868,18.2331,18.156,18.1714,262600.0
2009-08-14 10:35:00,23.54,23.56,23.46,23.46,143100.0,18.1714,18.1868,18.1096,18.1096,143100.0
2009-08-14 10:40:00,23.47,23.55,23.45,23.55,187000.0,18.1174,18.1791,18.1019,18.1791,187000.0
2009-08-14 10:45:00,23.54,23.56,23.47,23.55,207900.0,18.1714,18.1868,18.1174,18.1791,207900.0
2009-08-14 10:50:00,23.55,23.56,23.45,23.46,214300.0,18.1791,18.1868,18.1019,18.1096,214300.0
2009-08-14 10:55:00,23.47,23.5,23.38,23.48,193900.0,18.1174,18.1405,18.0479,18.1251,193900.0
2009-08-14 11:00:00,23.48,23.51,23.38,23.5,202700.0,18.1251,18.1482,18.0479,18.1405,202700.0
2009-08-14 11:05:00,23.51,23.51,23.44,23.47,121800.0,18.1482,18.1482,18.0942,18.1174,121800.0
2009-08-14 11:10:00,23.48,23.51,23.45,23.5,155900.0,18.1251,18.1482,18.1019,18.1405,155900.0
2009-08-14 11:15:00,23.5,23.57,23.48,23.48,232700.0,18.1405,18.1946,18.1251,18.1251,232700.0
2009-08-14 11:20:00,23.49,23.5,23.45,23.45,60600.0,18.1328,18.1405,18.1019,18.1019,60600.0
2009-08-14 11:25:00,23.45,23.45,23.35,23.35,80000.0,18.1019,18.1019,18.0247,18.0247,80000.0
2009-08-14 11:30:00,23.36,23.36,23.28,23.3,294400.0,18.0324,18.0324,17.9707,17.9861,294400.0
2009-08-14 11:35:00,23.31,23.34,23.25,23.26,211300.0,17.9938,18.017,17.9475,17.9553,211300.0
2009-08-14 11:40:00,23.27,23.29,23.19,23.29,189600.0,17.963,17.9784,17.9012,17.9784,189600.0
2009-08-14 11:45:00,23.28,23.29,23.24,23.25,77400.0,17.9707,17.9784,17.9398,17.9475,77400.0
2009-08-14 11:50:00,23.25,23.26,23.18,23.18,64600.0,17.9475,17.9553,17.8935,17.8935,64600.0
2009-08-14 11:55:00,23.19,23.22,23.17,23.2,166100.0,17.9012,17.9244,17.8858,17.9089,166100.0
2009-08-14 12:00:00,23.2,23.25,23.19,23.24,72600.0,17.9089,17.9475,17.9012,17.9398,72600.0
2009-08-14 12:05:00,23.24,23.24,23.13,23.13,89300.0,17.9398,17.9398,17.8549,17.8549,89300.0
2009-08-14 12:10:00,23.13,23.21,23.1,23.17,151900.0,17.8549,17.9167,17.8317,17.8858,151900.0
2009-08-14 12:15:00,23.17,23.19,23.13,23.18,134300.0,17.8858,17.9012,17.8549,17.8935,134300.0
2009-08-14 12:20:00,23.19,23.23,23.17,23.19,136700.0,17.9012,17.9321,17.8858,17.9012,136700.0
2009-08-14 12:25:00,23.19,23.21,23.18,23.21,49700.0,17.9012,17.9167,17.8935,17.9167,49700.0
2009-08-14 12:30:00,23.21,23.22,23.19,23.2,83000.0,17.9167,17.9244,17.9012,17.9089,83000.0
2009-08-14 12:35:00,23.2,23.28,23.2,23.27,67600.0,17.9089,17.9707,17.9089,17.963,67600.0
2009-08-14 12:40:00,23.27,23.28,23.19,23.2,95900.0,17.963,17.9707,17.9012,17.9089,95900.0
2009-08-14 12:45:00,23.2,23.29,23.2,23.28,54300.0,17.9089,17.9784,17.9089,17.9707,54300.0
2009-08-14 12:50:00,23.29,23.32,23.28,23.31,61100.0,17.9784,18.0016,17.9707,17.9938,61100.0
2009-08-14 12:55:00,23.31,23.38,23.29,23.36,160300.0,17.9938,18.0479,17.9784,18.0324,160300.0
2009-08-14 13:00:00,23.36,23.36,23.28,23.29,76700.0,18.0324,18.0324,17.9707,17.9784,76700.0
2009-08-14 13:05:00,23.29,23.29,23.23,23.23,88200.0,17.9784,17.9784,17.9321,17.9321,88200.0
2009-08-14 13:10:00,23.24,23.27,23.22,23.26,90300.0,17.9398,17.963,17.9244,17.9553,90300.0
2009-08-14 13:15:00,23.27,23.32,23.24,23.31,118600.0,17.963,18.0016,17.9398,17.9938,118600.0
2009-08-14 13:20:00,23.32,23.35,23.31,23.34,82800.0,18.0016,18.0247,17.9938,18.017,82800.0
2009-08-14 13:25:00,23.35,23.39,23.33,23.39,134500.0,18.0247,18.0556,18.0093,18.0556,134500.0
2009-08-14 13:30:00,23.39,23.4,23.33,23.33,74900.0,18.0556,18.0633,18.0093,18.0093,74900.0
2009-08-14 13:35:00,23.34,23.37,23.33,23.36,95900.0,18.017,18.0402,18.0093,18.0324,95900.0
2009-08-14 13:40:00,23.37,23.37,23.33,23.36,106500.0,18.0402,18.0402,18.0093,18.0324,106500.0
2009-08-14 13:45:00,23.35,23.38,23.33,23.37,126500.0,18.0247,18.0479,18.0093,18.0402,126500.0
2009-08-14 13:50:00,23.38,23.41,23.37,23.4,61200.0,18.0479,18.071,18.0402,18.0633,61200.0
2009-08-14 13:55:00,23.4,23.44,23.4,23.41,87100.0,18.0633,18.0942,18.0633,18.071,87100.0
2009-08-14 14:00:00,23.41,23.44,23.4,23.41,41100.0,18.071,18.0942,18.0633,18.071,41100.0
2009-08-14 14:05:00,23.41,23.41,23.34,23.34,74000.0,18.071,18.071,18.017,18.017,74000.0
2009-08-14 14:10:00,23.34,23.35,23.32,23.34,54400.0,18.017,18.0247,18.0016,18.017,54400.0
2009-08-14 14:15:00,23.34,23.34,23.31,23.32,44100.0,18.017,18.017,17.9938,18.0016,44100.0
2009-08-14 14:20:00,23.32,23.34,23.27,23.28,77900.0,18.0016,18.017,17.963,17.9707,77900.0
2009-08-14 14:25:00,23.27,23.33,23.27,23.3,52400.0,17.963,18.0093,17.963,17.9861,52400.0
2009-08-14 14:30:00,23.3,23.3,23.26,23.26,52600.0,17.9861,17.9861,17.9553,17.9553,52600.0
2009-08-14 14:35:00,23.26,23.3,23.26,23.29,81800.0,17.9553,17.9861,17.9553,17.9784,81800.0
2009-08-14 14:40:00,23.29,23.33,23.28,23.32,45600.0,17.9784,18.0093,17.9707,18.0016,45600.0
2009-08-14 14:45:00,23.33,23.33,23.31,23.32,22900.0,18.0093,18.0093,17.9938,18.0016,22900.0
2009-08-14 14:50:00,23.32,23.34,23.31,23.33,85900.0,18.0016,18.017,17.9938,18.0093,85900.0
2009-08-14 14:55:00,23.33,23.36,23.32,23.35,133500.0,18.0093,18.0324,18.0016,18.0247,133500.0
2009-08-14 15:00:00,23.35,23.38,23.34,23.38,196400.0,18.0247,18.0479,18.017,18.0479,196400.0
2009-08-14 15:05:00,23.38,23.4,23.35,23.36,131300.0,18.0479,18.0633,18.0247,18.0324,131300.0
2009-08-14 15:10:00,23.36,23.36,23.29,23.3,98600.0,18.0324,18.0324,17.9784,17.9861,98600.0
2009-08-14 15:15:00,23.3,23.32,23.26,23.3,85700.0,17.9861,18.0016,17.9553,17.9861,85700.0
2009-08-14 15:20:00,23.3,23.36,23.29,23.34,174600.0,17.9861,18.0324,17.9784,18.017,174600.0
2009-08-14 15:25:00,23.33,23.34,23.29,23.33,75100.0,18.0093,18.017,17.9784,18.0093,75100.0
2009-08-14 15:30:00,23.33,23.38,23.33,23.36,138000.0,18.0093,18.0479,18.0093,18.0324,138000.0
2009-08-14 15:35:00,23.36,23.41,23.35,23.41,183500.0,18.0324,18.071,18.0247,18.071,183500.0
2009-08-14 15:40:00,23.41,23.44,23.38,23.44,193600.0,18.071,18.0942,18.0479,18.0942,193600.0
2009-08-14 15:45:00,23.43,23.49,23.41,23.42,276500.0,18.0865,18.1328,18.071,18.0788,276500.0
2009-08-14 15:50:00,23.42,23.44,23.4,23.42,274100.0,18.0788,18.0942,18.0633,18.0788,274100.0
2009-08-14 15:55:00,23.42,23.53,23.42,23.53,565300.0,18.0788,18.1637,18.0788,18.1637,565300.0
2009-08-17 09:30:00,22.9,22.93,22.72,22.73,237500.0,17.6774,17.7005,17.5384,17.5461,237500.0
2009-08-17 09:35:00,22.73,22.76,22.64,22.64,226700.0,17.5461,17.5693,17.4767,17.4767,226700.0
2009-08-17 09:40:00,22.64,22.71,22.59,22.64,254600.0,17.4767,17.5307,17.4381,17.4767,254600.0
2009-08-17 09:45:00,22.66,22.67,22.56,22.67,128700.0,17.4921,17.4998,17.4149,17.4998,128700.0
2009-08-17 09:50:00,22.67,22.72,22.65,22.7,166100.0,17.4998,17.5384,17.4844,17.523,166100.0
2009-08-17 09:55:00,22.7,22.7,22.59,22.61,154500.0,17.523,17.523,17.4381,17.4535,154500.0
2009-08-17 10:00:00,22.6,22.61,22.51,22.52,179400.0,17.4458,17.4535,17.3763,17.384,179400.0
2009-08-17 10:05:00,22.52,22.53,22.45,22.48,206600.0,17.384,17.3917,17.33,17.3531,206600.0
2009-08-17 10:10:00,22.48,22.53,22.41,22.51,266900.0,17.3531,17.3917,17.2991,17.3763,266900.0
2009-08-17 10:15:00,22.51,22.51,22.42,22.48,277200.0,17.3763,17.3763,17.3068,17.3531,277200.0
2009-08-17 10:20:00,22.48,22.54,22.45,22.51,190400.0,17.3531,17.3995,17.33,17.3763,190400.0
2009-08-17 10:25:00,22.5,22.51,22.39,22.42,318400.0,17.3686,17.3763,17.2837,17.3068,318400.0
2009-08-17 10:30:00,22.42,22.43,22.39,22.4,172200.0,17.3068,17.3145,17.2837,17.2914,172200.0
2009-08-17 10:35:00,22.4,22.41,22.31,22.35,327000.0,17.2914,17.2991,17.2219,17.2528,327000.0
2009-08-17 10:40:00,22.35,22.39,22.31,22.36,346500.0,17.2528,17.2837,17.2219,17.2605,346500.0
2009-08-17 10:45:00,22.36,22.38,22.34,22.37,206000.0,17.2605,17.2759,17.2451,17.2682,206000.0
2009-08-17 10:50:00,22.37,22.42,22.36,22.4,124800.0,17.2682,17.3068,17.2605,17.2914,124800.0
2009-08-17 10:55:00,22.4,22.4,22.33,22.36,129000.0,17.2914,17.2914,17.2374,17.2605,129000.0
2009-08-17 11:00:00,22.37,22.39,22.33,22.34,165900.0,17.2682,17.2837,17.2374,17.2451,165900.0
2009-08-17 11:05:00,22.34,22.35,22.3,22.31,139500.0,17.2451,17.2528,17.2142,17.2219,139500.0
2009-08-17 11:10:00,22.32,22.36,22.31,22.35,92500.0,17.2296,17.2605,17.2219,17.2528,92500.0
2009-08-17 11:15:00,22.34,22.36,22.29,22.29,195400.0,17.2451,17.2605,17.2065,17.2065,195400.0
2009-08-17 11:20:00,22.3,22.36,22.29,22.36,102900.0,17.2142,17.2605,17.2065,17.2605,102900.0
2009-08-17 11:25:00,22.36,22.43,22.35,22.39,258600.0,17.2605,17.3145,17.2528,17.2837,258600.0
2009-08-17 11:30:00,22.4,22.42,22.39,22.4,70900.0,17.2914,17.3068,17.2837,17.2914,70900.0
2009-08-17 11:35:00,22.4,22.42,22.34,22.34,158600.0,17.2914,17.3068,17.2451,17.2451,158600.0
2009-08-17 11:40:00,22.35,22.42,22.33,22.4,165100.0,17.2528,17.3068,17.2374,17.2914,165100.0
2009-08-17 11:45:00,22.4,22.41,22.38,22.4,176100.0,17.2914,17.2991,17.2759,17.2914,176100.0
2009-08-17 11:50:00,22.4,22.41,22.38,22.41,135100.0,17.2914,17.2991,17.2759,17.2991,135100.0
2009-08-17 11:55:00,22.4,22.48,22.39,22.48,269300.0,17.2914,17.3531,17.2837,17.3531,269300.0
2009-08-17 12:00:00,22.48,22.52,22.47,22.48,170000.0,17.3531,17.384,17.3454,17.3531,170000.0
2009-08-17 12:05:00,22.48,22.48,22.45,22.45,87100.0,17.3531,17.3531,17.33,17.33,87100.0
2009-08-17 12:10:00,22.45,22.51,22.44,22.51,80400.0,17.33,17.3763,17.3223,17.3763,80400.0
2009-08-17 12:15:00,22.5,22.51,22.49,22.51,86500.0,17.3686,17.3763,17.3609,17.3763,86500.0
2009-08-17 12:20:00,22.51,22.55,22.51,22.53,146200.0,17.3763,17.4072,17.3763,17.3917,146200.0
2009-08-17 12:25:00,22.53,22.54,22.52,22.53,61900.0,17.3917,17.3995,17.384,17.3917,61900.0
2009-08-17 12:30:00,22.52,22.52,22.51,22.51,19800.0,17.384,17.384,17.3763,17.3763,19800.0
2009-08-17 12:35:00,22.51,22.52,22.47,22.48,103500.0,17.3763,17.384,17.3454,17.3531,103500.0
2009-08-17 12:40:00,22.48,22.51,22.44,22.5,132500.0,17.3531,17.3763,17.3223,17.3686,132500.0
2009-08-17 12:45:00,22.5,22.51,22.46,22.47,68800.0,17.3686,17.3763,17.3377,17.3454,68800.0
2009-08-17 12:50:00,22.47,22.47,22.45,22.46,54600.0,17.3454,17.3454,17.33,17.3377,54600.0
2009-08-17 12:55:00,22.45,22.46,22.45,22.46,55100.0,17.33,17.3377,17.33,17.3377,55100.0
2009-08-17 13:00:00,22.46,22.54,22.45,22.53,398700.0,17.3377,17.3995,17.33,17.3917,398700.0
2009-08-17 13:05:00,22.54,22.55,22.53,22.55,73700.0,17.3995,17.4072,17.3917,17.4072,73700.0
2009-08-17 13:10:00,22.55,22.61,22.55,22.61,222800.0,17.4072,17.4535,17.4072,17.4535,222800.0
2009-08-17 13:15:00,22.6,22.61,22.59,22.61,87000.0,17.4458,17.4535,17.4381,17.4535,87000.0
2009-08-17 13:20:00,22.61,22.61,22.53,22.53,70700.0,17.4535,17.4535,17.3917,17.3917,70700.0
2009-08-17 13:25:00,22.53,22.6,22.53,22.6,86200.0,17.3917,17.4458,17.3917,17.4458,86200.0
2009-08-17 13:30:00,22.59,22.6,22.57,22.59,89000.0,17.4381,17.4458,17.4226,17.4381,89000.0
2009-08-17 13:35:00,22.6,22.61,22.6,22.61,125100.0,17.4458,17.4535,17.4458,17.4535,125100.0
2009-08-17 13:40:00,22.6,22.61,22.55,22.61,102600.0,17.4458,17.4535,17.4072,17.4535,102600.0
2009-08-17 13:45:00,22.6,22.61,22.6,22.6,100100.0,17.4458,17.4535,17.4458,17.4458,100100.0
2009-08-17 13:50:00,22.6,22.65,22.6,22.64,93400.0,17.4458,17.4844,17.4458,17.4767,93400.0
2009-08-17 13:55:00,22.64,22.68,22.64,22.64,137300.0,17.4767,17.5075,17.4767,17.4767,137300.0
2009-08-17 14:00:00,22.64,22.65,22.62,22.62,92000.0,17.4767,17.4844,17.4612,17.4612,92000.0
2009-08-17 14:05:00,22.63,22.63,22.6,22.61,34700.0,17.4689,17.4689,17.4458,17.4535,34700.0
2009-08-17 14:10:00,22.6,22.62,22.6,22.61,75900.0,17.4458,17.4612,17.4458,17.4535,75900.0
2009-08-17 14:15:00,22.62,22.66,22.61,22.66,64300.0,17.4612,17.4921,17.4535,17.4921,64300.0
2009-08-17 14:20:00,22.65,22.68,22.64,22.66,185300.0,17.4844,17.5075,17.4767,17.4921,185300.0
2009-08-17 14:25:00,22.67,22.76,22.66,22.76,124700.0,17.4998,17.5693,17.4921,17.5693,124700.0
2009-08-17 14:30:00,22.76,22.79,22.75,22.76,187500.0,17.5693,17.5924,17.5616,17.5693,187500.0
2009-08-17 14:35:00,22.76,22.81,22.74,22.8,168900.0,17.5693,17.6079,17.5538,17.6002,168900.0
2009-08-17 14:40:00,22.8,22.82,22.79,22.82,141600.0,17.6002,17.6156,17.5924,17.6156,141600.0
2009-08-17 14:45:00,22.82,22.83,22.77,22.77,130200.0,17.6156,17.6233,17.577,17.577,130200.0
2009-08-17 14:50:00,22.77,22.78,22.74,22.75,119200.0,17.577,17.5847,17.5538,17.5616,119200.0
2009-08-17 14:55:00,22.75,22.79,22.74,22.79,107600.0,17.5616,17.5924,17.5538,17.5924,107600.0
2009-08-17 15:00:00,22.78,22.8,22.77,22.8,90400.0,17.5847,17.6002,17.577,17.6002,90400.0
2009-08-17 15:05:00,22.8,22.82,22.75,22.76,183200.0,17.6002,17.6156,17.5616,17.5693,183200.0
2009-08-17 15:10:00,22.75,22.76,22.69,22.71,77400.0,17.5616,17.5693,17.5152,17.5307,77400.0
2009-08-17 15:15:00,22.71,22.73,22.7,22.72,74200.0,17.5307,17.5461,17.523,17.5384,74200.0
2009-08-17 15:20:00,22.72,22.72,22.69,22.7,88900.0,17.5384,17.5384,17.5152,17.523,88900.0
2009-08-17 15:25:00,22.69,22.69,22.63,22.67,131100.0,17.5152,17.5152,17.4689,17.4998,131100.0
2009-08-17 15:30:00,22.67,22.73,22.66,22.7,173100.0,17.4998,17.5461,17.4921,17.523,173100.0
2009-08-17 15:35:00,22.7,22.7,22.66,22.67,136100.0,17.523,17.523,17.4921,17.4998,136100.0
2009-08-17 15:40:00,22.67,22.67,22.6,22.65,217800.0,17.4998,17.4998,17.4458,17.4844,217800.0
2009-08-17 15:45:00,22.65,22.68,22.63,22.63,209600.0,17.4844,17.5075,17.4689,17.4689,209600.0
2009-08-17 15:50:00,22.63,22.69,22.6,22.62,304300.0,17.4689,17.5152,17.4458,17.4612,304300.0
2009-08-17 15:55:00,22.63,22.71,22.62,22.68,633500.0,17.4689,17.5307,17.4612,17.5075,633500.0
2009-08-18 09:30:00,22.72,22.75,22.39,22.43,363500.0,17.5384,17.5616,17.2837,17.3145,363500.0
2009-08-18 09:35:00,22.43,22.67,22.42,22.53,359200.0,17.3145,17.4998,17.3068,17.3917,359200.0
2009-08-18 09:40:00,22.53,22.72,22.53,22.69,212000.0,17.3917,17.5384,17.3917,17.5152,212000.0
2009-08-18 09:45:00,22.68,22.71,22.56,22.6,217800.0,17.5075,17.5307,17.4149,17.4458,217800.0
2009-08-18 09:50:00,22.59,22.67,22.53,22.67,130000.0,17.4381,17.4998,17.3917,17.4998,130000.0
2009-08-18 09:55:00,22.66,22.71,22.62,22.69,155400.0,17.4921,17.5307,17.4612,17.5152,155400.0
2009-08-18 10:00:00,22.69,22.81,22.68,22.81,172900.0,17.5152,17.6079,17.5075,17.6079,172900.0
2009-08-18 10:05:00,22.8,22.91,22.8,22.91,386000.0,17.6002,17.6851,17.6002,17.6851,386000.0
2009-08-18 10:10:00,22.91,22.98,22.88,22.93,170600.0,17.6851,17.7391,17.6619,17.7005,170600.0
2009-08-18 10:15:00,22.93,22.99,22.91,22.99,218800.0,17.7005,17.7468,17.6851,17.7468,218800.0
2009-08-18 10:20:00,22.99,23.01,22.83,22.83,316200.0,17.7468,17.7623,17.6233,17.6233,316200.0
2009-08-18 10:25:00,22.83,22.85,22.7,22.83,291600.0,17.6233,17.6388,17.523,17.6233,291600.0
2009-08-18 10:30:00,22.83,22.83,22.77,22.79,126200.0,17.6233,17.6233,17.577,17.5924,126200.0
2009-08-18 10:35:00,22.8,22.83,22.77,22.79,106900.0,17.6002,17.6233,17.577,17.5924,106900.0
2009-08-18 10:40:00,22.79,22.8,22.74,22.77,105900.0,17.5924,17.6002,17.5538,17.577,105900.0
2009-08-18 10:45:00,22.76,22.78,22.69,22.77,146400.0,17.5693,17.5847,17.5152,17.577,146400.0
2009-08-18 10:50:00,22.78,22.78,22.73,22.77,99800.0,17.5847,17.5847,17.5461,17.577,99800.0
2009-08-18 10:55:00,22.76,22.77,22.69,22.72,106200.0,17.5693,17.577,17.5152,17.5384,106200.0
2009-08-18 11:00:00,22.71,22.74,22.68,22.72,145700.0,17.5307,17.5538,17.5075,17.5384,145700.0
2009-08-18 11:05:00,22.72,22.73,22.68,22.73,160000.0,17.5384,17.5461,17.5075,17.5461,160000.0
2009-08-18 11:10:00,22.73,22.76,22.71,22.74,114500.0,17.5461,17.5693,17.5307,17.5538,114500.0
2009-08-18 11:15:00,22.74,22.75,22.68,22.68,108100.0,17.5538,17.5616,17.5075,17.5075,108100.0
2009-08-18 11:20:00,22.68,22.73,22.65,22.69,95800.0,17.5075,17.5461,17.4844,17.5152,95800.0
2009-08-18 11:25:00,22.69,22.72,22.66,22.68,84500.0,17.5152,17.5384,17.4921,17.5075,84500.0
2009-08-18 11:30:00,22.69,22.78,22.69,22.77,71700.0,17.5152,17.5847,17.5152,17.577,71700.0
2009-08-18 11:35:00,22.76,22.8,22.75,22.79,69400.0,17.5693,17.6002,17.5616,17.5924,69400.0
2009-08-18 11:40:00,22.79,22.83,22.78,22.82,80600.0,17.5924,17.6233,17.5847,17.6156,80600.0
2009-08-18 11:45:00,22.82,22.88,22.82,22.83,101300.0,17.6156,17.6619,17.6156,17.6233,101300.0
2009-08-18 11:50:00,22.84,22.91,22.79,22.86,183500.0,17.631,17.6851,17.5924,17.6465,183500.0
2009-08-18 11:55:00,22.86,22.88,22.83,22.86,187300.0,17.6465,17.6619,17.6233,17.6465,187300.0
2009-08-18 12:00:00,22.87,22.93,22.87,22.92,241400.0,17.6542,17.7005,17.6542,17.6928,241400.0
2009-08-18 12:05:00,22.92,23.0,22.89,22.99,270100.0,17.6928,17.7545,17.6696,17.7468,270100.0
2009-08-18 12:10:00,22.98,22.98,22.94,22.95,77300.0,17.7391,17.7391,17.7082,17.716,77300.0
2009-08-18 12:15:00,22.94,22.96,22.9,22.93,153100.0,17.7082,17.7237,17.6774,17.7005,153100.0
2009-08-18 12:20:00,22.94,22.95,22.9,22.9,56800.0,17.7082,17.716,17.6774,17.6774,56800.0
2009-08-18 12:25:00,22.9,22.91,22.89,22.91,79500.0,17.6774,17.6851,17.6696,17.6851,79500.0
2009-08-18 12:30:00,22.91,22.91,22.88,22.9,200000.0,17.6851,17.6851,17.6619,17.6774,200000.0
2009-08-18 12:35:00,22.89,22.92,22.89,22.91,83300.0,17.6696,17.6928,17.6696,17.6851,83300.0
2009-08-18 12:40:00,22.91,23.02,22.91,23.02,202100.0,17.6851,17.77,17.6851,17.77,202100.0
2009-08-18 12:45:00,23.02,23.05,22.96,22.97,232200.0,17.77,17.7931,17.7237,17.7314,232200.0
2009-08-18 12:50:00,22.96,22.97,22.92,22.94,91100.0,17.7237,17.7314,17.6928,17.7082,91100.0
2009-08-18 12:55:00,22.92,23.0,22.92,23.0,168900.0,17.6928,17.7545,17.6928,17.7545,168900.0
2009-08-18 13:00:00,22.99,23.06,22.99,23.03,212900.0,17.7468,17.8009,17.7468,17.7777,212900.0
2009-08-18 13:05:00,23.03,23.04,22.98,23.03,120800.0,17.7777,17.7854,17.7391,17.7777,120800.0
2009-08-18 13:10:00,23.02,23.05,22.95,22.99,192600.0,17.77,17.7931,17.716,17.7468,192600.0
2009-08-18 13:15:00,22.99,23.0,22.96,22.99,100100.0,17.7468,17.7545,17.7237,17.7468,100100.0
2009-08-18 13:20:00,22.99,23.0,22.98,22.99,35400.0,17.7468,17.7545,17.7391,17.7468,35400.0
2009-08-18 13:25:00,22.99,23.02,22.98,23.01,49300.0,17.7468,17.77,17.7391,17.7623,49300.0
2009-08-18 13:30:00,23.02,23.02,22.98,22.98,89800.0,17.77,17.77,17.7391,17.7391,89800.0
2009-08-18 13:35:00,22.98,22.98,22.9,22.91,99100.0,17.7391,17.7391,17.6774,17.6851,99100.0
2009-08-18 13:40:00,22.91,22.94,22.91,22.94,30100.0,17.6851,17.7082,17.6851,17.7082,30100.0
2009-08-18 13:45:00,22.94,22.99,22.94,22.99,44800.0,17.7082,17.7468,17.7082,17.7468,44800.0
2009-08-18 13:50:00,22.98,23.0,22.98,22.98,39900.0,17.7391,17.7545,17.7391,17.7391,39900.0
2009-08-18 13:55:00,22.98,23.02,22.98,23.01,44000.0,17.7391,17.77,17.7391,17.7623,44000.0
2009-08-18 14:00:00,23.01,23.08,23.0,23.05,75800.0,17.7623,17.8163,17.7545,17.7931,75800.0
2009-08-18 14:05:00,23.05,23.06,23.04,23.04,38000.0,17.7931,17.8009,17.7854,17.7854,38000.0
2009-08-18 14:10:00,23.04,23.14,23.03,23.12,145500.0,17.7854,17.8626,17.7777,17.8472,145500.0
2009-08-18 14:15:00,23.12,23.15,23.12,23.13,75300.0,17.8472,17.8703,17.8472,17.8549,75300.0
2009-08-18 14:20:00,23.13,23.13,23.1,23.12,60500.0,17.8549,17.8549,17.8317,17.8472,60500.0
2009-08-18 14:25:00,23.12,23.13,23.09,23.13,99000.0,17.8472,17.8549,17.824,17.8549,99000.0
2009-08-18 14:30:00,23.12,23.15,23.03,23.04,106400.0,17.8472,17.8703,17.7777,17.7854,106400.0
2009-08-18 14:35:00,23.04,23.04,23.02,23.03,99100.0,17.7854,17.7854,17.77,17.7777,99100.0
2009-08-18 14:40:00,23.03,23.06,23.02,23.03,97600.0,17.7777,17.8009,17.77,17.7777,97600.0
2009-08-18 14:45:00,23.04,23.07,23.03,23.03,100700.0,17.7854,17.8086,17.7777,17.7777,100700.0
2009-08-18 14:50:00,23.03,23.04,23.02,23.04,127300.0,17.7777,17.7854,17.77,17.7854,127300.0
2009-08-18 14:55:00,23.03,23.04,23.0,23.04,80500.0,17.7777,17.7854,17.7545,17.7854,80500.0
2009-08-18 15:00:00,23.04,23.11,23.03,23.07,71400.0,17.7854,17.8395,17.7777,17.8086,71400.0
2009-08-18 15:05:00,23.07,23.1,23.07,23.1,71300.0,17.8086,17.8317,17.8086,17.8317,71300.0
2009-08-18 15:10:00,23.1,23.14,23.09,23.13,81700.0,17.8317,17.8626,17.824,17.8549,81700.0
2009-08-18 15:15:00,23.12,23.17,23.12,23.13,97200.0,17.8472,17.8858,17.8472,17.8549,97200.0
2009-08-18 15:20:00,23.13,23.13,23.11,23.11,58100.0,17.8549,17.8549,17.8395,17.8395,58100.0
2009-08-18 15:25:00,23.11,23.11,23.05,23.06,105400.0,17.8395,17.8395,17.7931,17.8009,105400.0
2009-08-18 15:30:00,23.05,23.06,23.02,23.02,90000.0,17.7931,17.8009,17.77,17.77,90000.0
2009-08-18 15:35:00,23.02,23.09,23.02,23.07,135300.0,17.77,17.824,17.77,17.8086,135300.0
2009-08-18 15:40:00,23.06,23.09,23.05,23.08,136200.0,17.8009,17.824,17.7931,17.8163,136200.0
2009-08-18 15:45:00,23.09,23.13,23.08,23.12,232800.0,17.824,17.8549,17.8163,17.8472,232800.0
2009-08-18 15:50:00,23.11,23.12,23.09,23.09,262400.0,17.8395,17.8472,17.824,17.824,262400.0
2009-08-18 15:55:00,23.1,23.1,23.05,23.09,570600.0,17.8317,17.8317,17.7931,17.824,570600.0
2009-08-19 09:30:00,22.81,22.81,22.6,22.72,241300.0,17.6079,17.6079,17.4458,17.5384,241300.0
2009-08-19 09:35:00,22.73,22.75,22.54,22.55,691800.0,17.5461,17.5616,17.3995,17.4072,691800.0
2009-08-19 09:40:00,22.55,22.7,22.55,22.68,239700.0,17.4072,17.523,17.4072,17.5075,239700.0
2009-08-19 09:45:00,22.68,22.85,22.68,22.72,380800.0,17.5075,17.6388,17.5075,17.5384,380800.0
2009-08-19 09:50:00,22.72,22.76,22.67,22.72,460400.0,17.5384,17.5693,17.4998,17.5384,460400.0
2009-08-19 09:55:00,22.73,22.87,22.72,22.86,273900.0,17.5461,17.6542,17.5384,17.6465,273900.0
2009-08-19 10:00:00,22.86,23.06,22.86,23.06,230500.0,17.6465,17.8009,17.6465,17.8009,230500.0
2009-08-19 10:05:00,23.07,23.13,22.99,22.99,257500.0,17.8086,17.8549,17.7468,17.7468,257500.0
2009-08-19 10:10:00,22.99,23.09,22.96,22.97,276100.0,17.7468,17.824,17.7237,17.7314,276100.0
2009-08-19 10:15:00,22.96,23.02,22.92,22.97,193800.0,17.7237,17.77,17.6928,17.7314,193800.0
2009-08-19 10:20:00,22.96,23.07,22.94,22.96,124500.0,17.7237,17.8086,17.7082,17.7237,124500.0
2009-08-19 10:25:00,22.96,23.01,22.9,22.99,188300.0,17.7237,17.7623,17.6774,17.7468,188300.0
2009-08-19 10:30:00,22.99,23.4,22.99,23.31,814800.0,17.7468,18.0633,17.7468,17.9938,814800.0
2009-08-19 10:35:00,23.31,23.43,23.29,23.38,412900.0,17.9938,18.0865,17.9784,18.0479,412900.0
2009-08-19 10:40:00,23.38,23.41,23.33,23.38,224700.0,18.0479,18.071,18.0093,18.0479,224700.0
2009-08-19 10:45:00,23.38,23.38,23.23,23.3,124700.0,18.0479,18.0479,17.9321,17.9861,124700.0
2009-08-19 10:50:00,23.3,23.37,23.27,23.34,92900.0,17.9861,18.0402,17.963,18.017,92900.0
2009-08-19 10:55:00,23.35,23.36,23.28,23.3,94800.0,18.0247,18.0324,17.9707,17.9861,94800.0
2009-08-19 11:00:00,23.3,23.38,23.24,23.32,219200.0,17.9861,18.0479,17.9398,18.0016,219200.0
2009-08-19 11:05:00,23.32,23.32,23.26,23.28,104900.0,18.0016,18.0016,17.9553,17.9707,104900.0
2009-08-19 11:10:00,23.28,23.28,23.19,23.19,204400.0,17.9707,17.9707,17.9012,17.9012,204400.0
2009-08-19 11:15:00,23.2,23.24,23.18,23.23,288400.0,17.9089,17.9398,17.8935,17.9321,288400.0
2009-08-19 11:20:00,23.22,23.22,23.16,23.17,180600.0,17.9244,17.9244,17.8781,17.8858,180600.0
2009-08-19 11:25:00,23.17,23.21,23.16,23.19,86300.0,17.8858,17.9167,17.8781,17.9012,86300.0
2009-08-19 11:30:00,23.19,23.21,23.13,23.13,62100.0,17.9012,17.9167,17.8549,17.8549,62100.0
2009-08-19 11:35:00,23.14,23.14,23.09,23.1,223300.0,17.8626,17.8626,17.824,17.8317,223300.0
2009-08-19 11:40:00,23.09,23.14,23.09,23.12,117300.0,17.824,17.8626,17.824,17.8472,117300.0
2009-08-19 11:45:00,23.13,23.23,23.12,23.22,116400.0,17.8549,17.9321,17.8472,17.9244,116400.0
2009-08-19 11:50:00,23.23,23.33,23.23,23.33,163800.0,17.9321,18.0093,17.9321,18.0093,163800.0
2009-08-19 11:55:00,23.33,23.41,23.32,23.39,231800.0,18.0093,18.071,18.0016,18.0556,231800.0
2009-08-19 12:00:00,23.39,23.42,23.34,23.37,148200.0,18.0556,18.0788,18.017,18.0402,148200.0
2009-08-19 12:05:00,23.37,23.49,23.36,23.46,199200.0,18.0402,18.1328,18.0324,18.1096,199200.0
2009-08-19 12:10:00,23.47,23.57,23.46,23.5,268500.0,18.1174,18.1946,18.1096,18.1405,268500.0
2009-08-19 12:15:00,23.5,23.51,23.44,23.49,133700.0,18.1405,18.1482,18.0942,18.1328,133700.0
2009-08-19 12:20:00,23.48,23.5,23.44,23.49,139400.0,18.1251,18.1405,18.0942,18.1328,139400.0
2009-08-19 12:25:00,23.5,23.51,23.47,23.49,104800.0,18.1405,18.1482,18.1174,18.1328,104800.0
2009-08-19 12:30:00,23.5,23.5,23.44,23.5,164700.0,18.1405,18.1405,18.0942,18.1405,164700.0
2009-08-19 12:35:00,23.5,23.59,23.5,23.59,94200.0,18.1405,18.21,18.1405,18.21,94200.0
2009-08-19 12:40:00,23.59,23.61,23.56,23.57,107100.0,18.21,18.2254,18.1868,18.1946,107100.0
2009-08-19 12:45:00,23.57,23.59,23.55,23.55,123300.0,18.1946,18.21,18.1791,18.1791,123300.0
2009-08-19 12:50:00,23.55,23.63,23.55,23.58,223100.0,18.1791,18.2409,18.1791,18.2023,223100.0
2009-08-19 12:55:00,23.59,23.59,23.56,23.56,178800.0,18.21,18.21,18.1868,18.1868,178800.0
2009-08-19 13:00:00,23.56,23.57,23.52,23.55,254600.0,18.1868,18.1946,18.156,18.1791,254600.0
2009-08-19 13:05:00,23.55,23.61,23.53,23.61,203100.0,18.1791,18.2254,18.1637,18.2254,203100.0
2009-08-19 13:10:00,23.61,23.73,23.61,23.69,191900.0,18.2254,18.3181,18.2254,18.2872,191900.0
2009-08-19 13:15:00,23.69,23.69,23.63,23.64,251900.0,18.2872,18.2872,18.2409,18.2486,251900.0
2009-08-19 13:20:00,23.63,23.64,23.59,23.6,196300.0,18.2409,18.2486,18.21,18.2177,196300.0
2009-08-19 13:25:00,23.6,23.62,23.59,23.6,128400.0,18.2177,18.2331,18.21,18.2177,128400.0
2009-08-19 13:30:00,23.6,23.63,23.59,23.59,103900.0,18.2177,18.2409,18.21,18.21,103900.0
2009-08-19 13:35:00,23.6,23.6,23.55,23.59,109100.0,18.2177,18.2177,18.1791,18.21,109100.0
2009-08-19 13:40:00,23.58,23.6,23.55,23.55,147400.0,18.2023,18.2177,18.1791,18.1791,147400.0
2009-08-19 13:45:00,23.56,23.59,23.53,23.59,126600.0,18.1868,18.21,18.1637,18.21,126600.0
2009-08-19 13:50:00,23.59,23.61,23.57,23.59,129400.0,18.21,18.2254,18.1946,18.21,129400.0
2009-08-19 13:55:00,23.59,23.61,23.58,23.61,45100.0,18.21,18.2254,18.2023,18.2254,45100.0
2009-08-19 14:00:00,23.61,23.63,23.57,23.61,309900.0,18.2254,18.2409,18.1946,18.2254,309900.0
2009-08-19 14:05:00,23.61,23.64,23.58,23.61,336000.0,18.2254,18.2486,18.2023,18.2254,336000.0
2009-08-19 14:10:00,23.61,23.66,23.6,23.63,263400.0,18.2254,18.264,18.2177,18.2409,263400.0
2009-08-19 14:15:00,23.64,23.67,23.63,23.66,310000.0,18.2486,18.2717,18.2409,18.264,310000.0
2009-08-19 14:20:00,23.66,23.69,23.61,23.62,252600.0,18.264,18.2872,18.2254,18.2331,252600.0
2009-08-19 14:25:00,23.61,23.62,23.58,23.6,125500.0,18.2254,18.2331,18.2023,18.2177,125500.0
2009-08-19 14:30:00,23.6,23.63,23.6,23.61,166800.0,18.2177,18.2409,18.2177,18.2254,166800.0
2009-08-19 14:35:00,23.61,23.65,23.6,23.62,349700.0,18.2254,18.2563,18.2177,18.2331,349700.0
2009-08-19 14:40:00,23.63,23.63,23.59,23.59,175900.0,18.2409,18.2409,18.21,18.21,175900.0
2009-08-19 14:45:00,23.59,23.6,23.59,23.6,199900.0,18.21,18.2177,18.21,18.2177,199900.0
2009-08-19 14:50:00,23.59,23.64,23.58,23.64,336800.0,18.21,18.2486,18.2023,18.2486,336800.0
2009-08-19 14:55:00,23.63,23.67,23.6,23.61,153500.0,18.2409,18.2717,18.2177,18.2254,153500.0
2009-08-19 15:00:00,23.61,23.62,23.58,23.6,307100.0,18.2254,18.2331,18.2023,18.2177,307100.0
2009-08-19 15:05:00,23.6,23.61,23.54,23.55,183800.0,18.2177,18.2254,18.1714,18.1791,183800.0
2009-08-19 15:10:00,23.55,23.57,23.52,23.53,342800.0,18.1791,18.1946,18.156,18.1637,342800.0
2009-08-19 15:15:00,23.53,23.57,23.51,23.55,304000.0,18.1637,18.1946,18.1482,18.1791,304000.0
2009-08-19 15:20:00,23.56,23.6,23.51,23.56,314000.0,18.1868,18.2177,18.1482,18.1868,314000.0
2009-08-19 15:25:00,23.56,23.61,23.54,23.6,268500.0,18.1868,18.2254,18.1714,18.2177,268500.0
2009-08-19 15:30:00,23.59,23.59,23.55,23.56,230200.0,18.21,18.21,18.1791,18.1868,230200.0
2009-08-19 15:35:00,23.55,23.62,23.55,23.61,328100.0,18.1791,18.2331,18.1791,18.2254,328100.0
2009-08-19 15:40:00,23.62,23.62,23.55,23.56,224200.0,18.2331,18.2331,18.1791,18.1868,224200.0
2009-08-19 15:45:00,23.56,23.59,23.56,23.58,453200.0,18.1868,18.21,18.1868,18.2023,453200.0
2009-08-19 15:50:00,23.59,23.6,23.57,23.59,283500.0,18.21,18.2177,18.1946,18.21,283500.0
2009-08-19 15:55:00,23.59,23.63,23.58,23.63,571400.0,18.21,18.2409,18.2023,18.2409,571400.0
2009-08-20 09:30:00,23.63,23.76,23.61,23.68,173200.0,18.2409,18.3412,18.2254,18.2795,173200.0
2009-08-20 09:35:00,23.68,23.86,23.68,23.86,247200.0,18.2795,18.4184,18.2795,18.4184,247200.0
2009-08-20 09:40:00,23.86,24.0,23.85,23.95,342400.0,18.4184,18.5265,18.4107,18.4879,342400.0
2009-08-20 09:45:00,23.96,24.04,23.95,24.02,280100.0,18.4956,18.5574,18.4879,18.5419,280100.0
2009-08-20 09:50:00,24.02,24.08,24.0,24.02,417800.0,18.5419,18.5882,18.5265,18.5419,417800.0
2009-08-20 09:55:00,24.02,24.13,24.0,24.13,212900.0,18.5419,18.6268,18.5265,18.6268,212900.0
2009-08-20 10:00:00,24.13,24.17,24.08,24.1,370700.0,18.6268,18.6577,18.5882,18.6037,370700.0
2009-08-20 10:05:00,24.1,24.15,24.07,24.13,315000.0,18.6037,18.6423,18.5805,18.6268,315000.0
2009-08-20 10:10:00,24.12,24.18,24.12,24.17,334900.0,18.6191,18.6654,18.6191,18.6577,334900.0
2009-08-20 10:15:00,24.17,24.2,24.15,24.18,295200.0,18.6577,18.6809,18.6423,18.6654,295200.0
2009-08-20 10:20:00,24.19,24.23,24.18,24.21,383900.0,18.6732,18.704,18.6654,18.6886,383900.0
2009-08-20 10:25:00,24.2,24.21,24.11,24.12,197800.0,18.6809,18.6886,18.6114,18.6191,197800.0
2009-08-20 10:30:00,24.13,24.2,24.07,24.16,172100.0,18.6268,18.6809,18.5805,18.65,172100.0
2009-08-20 10:35:00,24.16,24.2,24.11,24.16,166600.0,18.65,18.6809,18.6114,18.65,166600.0
2009-08-20 10:40:00,24.16,24.26,24.15,24.25,227000.0,18.65,18.7272,18.6423,18.7195,227000.0
2009-08-20 10:45:00,24.25,24.28,24.22,24.27,155700.0,18.7195,18.7426,18.6963,18.7349,155700.0
2009-08-20 10:50:00,24.27,24.29,24.24,24.26,327200.0,18.7349,18.7503,18.7117,18.7272,327200.0
2009-08-20 10:55:00,24.26,24.3,24.26,24.29,150400.0,18.7272,18.7581,18.7272,18.7503,150400.0
2009-08-20 11:00:00,24.29,24.29,24.24,24.27,245300.0,18.7503,18.7503,18.7117,18.7349,245300.0
2009-08-20 11:05:00,24.27,24.28,24.19,24.22,349500.0,18.7349,18.7426,18.6732,18.6963,349500.0
2009-08-20 11:10:00,24.21,24.28,24.2,24.28,144100.0,18.6886,18.7426,18.6809,18.7426,144100.0
2009-08-20 11:15:00,24.28,24.29,24.22,24.23,102100.0,18.7426,18.7503,18.6963,18.704,102100.0
2009-08-20 11:20:00,24.23,24.27,24.22,24.25,311600.0,18.704,18.7349,18.6963,18.7195,311600.0
2009-08-20 11:25:00,24.26,24.34,24.25,24.34,241900.0,18.7272,18.7889,18.7195,18.7889,241900.0
2009-08-20 11:30:00,24.34,24.37,24.31,24.36,251800.0,18.7889,18.8121,18.7658,18.8044,251800.0
2009-08-20 11:35:00,24.36,24.37,24.27,24.32,354200.0,18.8044,18.8121,18.7349,18.7735,354200.0
2009-08-20 11:40:00,24.33,24.37,24.32,24.33,202300.0,18.7812,18.8121,18.7735,18.7812,202300.0
2009-08-20 11:45:00,24.33,24.35,24.26,24.26,151000.0,18.7812,18.7967,18.7272,18.7272,151000.0
2009-08-20 11:50:00,24.27,24.31,24.25,24.29,177500.0,18.7349,18.7658,18.7195,18.7503,177500.0
2009-08-20 11:55:00,24.3,24.3,24.25,24.25,110100.0,18.7581,18.7581,18.7195,18.7195,110100.0
2009-08-20 12:00:00,24.25,24.28,24.24,24.24,198100.0,18.7195,18.7426,18.7117,18.7117,198100.0
2009-08-20 12:05:00,24.24,24.28,24.24,24.25,147100.0,18.7117,18.7426,18.7117,18.7195,147100.0
2009-08-20 12:10:00,24.24,24.27,24.21,24.22,132700.0,18.7117,18.7349,18.6886,18.6963,132700.0
2009-08-20 12:15:00,24.22,24.23,24.19,24.2,193100.0,18.6963,18.704,18.6732,18.6809,193100.0
2009-08-20 12:20:00,24.21,24.21,24.1,24.1,291200.0,18.6886,18.6886,18.6037,18.6037,291200.0
2009-08-20 12:25:00,24.1,24.16,24.09,24.13,118700.0,18.6037,18.65,18.596,18.6268,118700.0
2009-08-20 12:30:00,24.13,24.16,24.11,24.15,84700.0,18.6268,18.65,18.6114,18.6423,84700.0
2009-08-20 12:35:00,24.16,24.22,24.15,24.21,133500.0,18.65,18.6963,18.6423,18.6886,133500.0
2009-08-20 12:40:00,24.2,24.25,24.19,24.24,135100.0,18.6809,18.7195,18.6732,18.7117,135100.0
2009-08-20 12:45:00,24.24,24.27,24.22,24.22,91100.0,18.7117,18.7349,18.6963,18.6963,91100.0
2009-08-20 12:50:00,24.23,24.27,24.21,24.23,205800.0,18.704,18.7349,18.6886,18.704,205800.0
2009-08-20 12:55:00,24.23,24.25,24.2,24.2,144300.0,18.704,18.7195,18.6809,18.6809,144300.0
2009-08-20 13:00:00,24.2,24.26,24.2,24.2,155000.0,18.6809,18.7272,18.6809,18.6809,155000.0
2009-08-20 13:05:00,24.2,24.2,24.18,24.18,78900.0,18.6809,18.6809,18.6654,18.6654,78900.0
2009-08-20 13:10:00,24.18,24.19,24.14,24.15,60300.0,18.6654,18.6732,18.6346,18.6423,60300.0
2009-08-20 13:15:00,24.16,24.16,24.14,24.16,50900.0,18.65,18.65,18.6346,18.65,50900.0
2009-08-20 13:20:00,24.15,24.16,24.13,24.14,73900.0,18.6423,18.65,18.6268,18.6346,73900.0
2009-08-20 13:25:00,24.14,24.2,24.13,24.2,137400.0,18.6346,18.6809,18.6268,18.6809,137400.0
2009-08-20 13:30:00,24.19,24.24,24.19,24.22,122500.0,18.6732,18.7117,18.6732,18.6963,122500.0
2009-08-20 13:35:00,24.22,24.23,24.19,24.21,164000.0,18.6963,18.704,18.6732,18.6886,164000.0
2009-08-20 13:40:00,24.21,24.27,24.19,24.26,159700.0,18.6886,18.7349,18.6732,18.7272,159700.0
2009-08-20 13:45:00,24.27,24.27,24.24,24.26,104300.0,18.7349,18.7349,18.7117,18.7272,104300.0
2009-08-20 13:50:00,24.25,24.26,24.23,24.24,125400.0,18.7195,18.7272,18.704,18.7117,125400.0
2009-08-20 13:55:00,24.24,24.27,24.21,24.26,86700.0,18.7117,18.7349,18.6886,18.7272,86700.0
2009-08-20 14:00:00,24.26,24.31,24.25,24.31,116600.0,18.7272,18.7658,18.7195,18.7658,116600.0
2009-08-20 14:05:00,24.31,24.31,24.25,24.27,171800.0,18.7658,18.7658,18.7195,18.7349,171800.0
2009-08-20 14:10:00,24.27,24.27,24.25,24.25,101800.0,18.7349,18.7349,18.7195,18.7195,101800.0
2009-08-20 14:15:00,24.26,24.32,24.25,24.31,146700.0,18.7272,18.7735,18.7195,18.7658,146700.0
2009-08-20 14:20:00,24.31,24.32,24.28,24.3,94900.0,18.7658,18.7735,18.7426,18.7581,94900.0
2009-08-20 14:25:00,24.3,24.3,24.26,24.26,63900.0,18.7581,18.7581,18.7272,18.7272,63900.0
2009-08-20 14:30:00,24.27,24.28,24.26,24.27,124100.0,18.7349,18.7426,18.7272,18.7349,124100.0
2009-08-20 14:35:00,24.27,24.32,24.26,24.31,124700.0,18.7349,18.7735,18.7272,18.7658,124700.0
2009-08-20 14:40:00,24.31,24.31,24.27,24.28,93300.0,18.7658,18.7658,18.7349,18.7426,93300.0
2009-08-20 14:45:00,24.27,24.32,24.26,24.28,104500.0,18.7349,18.7735,18.7272,18.7426,104500.0
2009-08-20 14:50:00,24.27,24.31,24.27,24.31,71200.0,18.7349,18.7658,18.7349,18.7658,71200.0
2009-08-20 14:55:00,24.31,24.32,24.29,24.3,61300.0,18.7658,18.7735,18.7503,18.7581,61300.0
2009-08-20 15:00:00,24.29,24.33,24.29,24.31,74300.0,18.7503,18.7812,18.7503,18.7658,74300.0
2009-08-20 15:05:00,24.31,24.39,24.3,24.38,187000.0,18.7658,18.8275,18.7581,18.8198,187000.0
2009-08-20 15:10:00,24.38,24.4,24.37,24.39,159000.0,18.8198,18.8353,18.8121,18.8275,159000.0
2009-08-20 15:15:00,24.4,24.41,24.38,24.39,145000.0,18.8353,18.843,18.8198,18.8275,145000.0
2009-08-20 15:20:00,24.38,24.38,24.34,24.35,192600.0,18.8198,18.8198,18.7889,18.7967,192600.0
2009-08-20 15:25:00,24.34,24.37,24.32,24.33,123800.0,18.7889,18.8121,18.7735,18.7812,123800.0
2009-08-20 15:30:00,24.34,24.42,24.33,24.4,384800.0,18.7889,18.8507,18.7812,18.8353,384800.0
2009-08-20 15:35:00,24.39,24.4,24.34,24.34,256500.0,18.8275,18.8353,18.7889,18.7889,256500.0
2009-08-20 15:40:00,24.34,24.39,24.34,24.38,384700.0,18.7889,18.8275,18.7889,18.8198,384700.0
2009-08-20 15:45:00,24.39,24.42,24.35,24.36,402200.0,18.8275,18.8507,18.7967,18.8044,402200.0
2009-08-20 15:50:00,24.36,24.38,24.35,24.36,322200.0,18.8044,18.8198,18.7967,18.8044,322200.0
2009-08-20 15:55:00,24.36,24.36,24.33,24.36,644200.0,18.8044,18.8044,18.7812,18.8044,644200.0
2009-08-21 09:30:00,24.68,24.79,24.6,24.73,1122600.0,19.0514,19.1363,18.9896,19.09,1122600.0
2009-08-21 09:35:00,24.73,24.88,24.72,24.82,479300.0,19.09,19.2058,19.0823,19.1595,479300.0
2009-08-21 09:40:00,24.81,25.0,24.81,25.0,468200.0,19.1518,19.2984,19.1518,19.2984,468200.0
2009-08-21 09:45:00,25.0,25.0,24.9,24.91,359300.0,19.2984,19.2984,19.2212,19.2289,359300.0
2009-08-21 09:50:00,24.91,24.91,24.85,24.86,299000.0,19.2289,19.2289,19.1826,19.1904,299000.0
2009-08-21 09:55:00,24.85,24.96,24.84,24.9,844100.0,19.1826,19.2675,19.1749,19.2212,844100.0
2009-08-21 10:00:00,24.9,25.11,24.9,25.1,645900.0,19.2212,19.3833,19.2212,19.3756,645900.0
2009-08-21 10:05:00,25.11,25.12,25.0,25.0,322000.0,19.3833,19.3911,19.2984,19.2984,322000.0
2009-08-21 10:10:00,25.0,25.1,24.97,25.08,520300.0,19.2984,19.3756,19.2753,19.3602,520300.0
2009-08-21 10:15:00,25.08,25.18,25.06,25.1,383000.0,19.3602,19.4374,19.3447,19.3756,383000.0
2009-08-21 10:20:00,25.11,25.11,25.0,25.04,318700.0,19.3833,19.3833,19.2984,19.3293,318700.0
2009-08-21 10:25:00,25.04,25.05,24.97,25.01,308500.0,19.3293,19.337,19.2753,19.3061,308500.0
2009-08-21 10:30:00,25.01,25.06,24.98,25.02,215900.0,19.3061,19.3447,19.283,19.3139,215900.0
2009-08-21 10:35:00,25.02,25.13,25.01,25.11,233700.0,19.3139,19.3988,19.3061,19.3833,233700.0
2009-08-21 10:40:00,25.12,25.14,25.1,25.14,238400.0,19.3911,19.4065,19.3756,19.4065,238400.0
2009-08-21 10:45:00,25.14,25.14,25.03,25.05,255400.0,19.4065,19.4065,19.3216,19.337,255400.0
2009-08-21 10:50:00,25.05,25.06,24.93,24.95,295400.0,19.337,19.3447,19.2444,19.2598,295400.0
2009-08-21 10:55:00,24.95,25.05,24.94,25.05,102100.0,19.2598,19.337,19.2521,19.337,102100.0
2009-08-21 11:00:00,25.04,25.06,25.0,25.01,133300.0,19.3293,19.3447,19.2984,19.3061,133300.0
2009-08-21 11:05:00,25.02,25.09,25.01,25.08,114600.0,19.3139,19.3679,19.3061,19.3602,114600.0
2009-08-21 11:10:00,25.09,25.09,25.03,25.04,102900.0,19.3679,19.3679,19.3216,19.3293,102900.0
2009-08-21 11:15:00,25.04,25.04,24.99,25.0,184200.0,19.3293,19.3293,19.2907,19.2984,184200.0
2009-08-21 11:20:00,25.01,25.03,25.0,25.01,100400.0,19.3061,19.3216,19.2984,19.3061,100400.0
2009-08-21 11:25:00,25.02,25.04,25.0,25.01,291400.0,19.3139,19.3293,19.2984,19.3061,291400.0
2009-08-21 11:30:00,25.01,25.05,25.01,25.05,160300.0,19.3061,19.337,19.3061,19.337,160300.0
2009-08-21 11:35:00,25.05,25.12,25.04,25.1,192900.0,19.337,19.3911,19.3293,19.3756,192900.0
2009-08-21 11:40:00,25.09,25.12,25.06,25.1,249900.0,19.3679,19.3911,19.3447,19.3756,249900.0
2009-08-21 11:45:00,25.11,25.15,25.1,25.14,124500.0,19.3833,19.4142,19.3756,19.4065,124500.0
2009-08-21 11:50:00,25.14,25.15,24.84,25.1,164300.0,19.4065,19.4142,19.1749,19.3756,164300.0
2009-08-21 11:55:00,25.11,25.15,25.09,25.12,126600.0,19.3833,19.4142,19.3679,19.3911,126600.0
2009-08-21 12:00:00,25.12,25.14,25.1,25.11,104800.0,19.3911,19.4065,19.3756,19.3833,104800.0
2009-08-21 12:05:00,25.1,25.14,25.1,25.12,111600.0,19.3756,19.4065,19.3756,19.3911,111600.0
2009-08-21 12:10:00,25.12,25.13,25.11,25.13,46800.0,19.3911,19.3988,19.3833,19.3988,46800.0
2009-08-21 12:15:00,25.13,25.13,25.1,25.1,76400.0,19.3988,19.3988,19.3756,19.3756,76400.0
2009-08-21 12:20:00,25.1,25.11,25.08,25.09,144800.0,19.3756,19.3833,19.3602,19.3679,144800.0
2009-08-21 12:25:00,25.1,25.1,25.07,25.07,103200.0,19.3756,19.3756,19.3525,19.3525,103200.0
2009-08-21 12:30:00,25.06,25.07,25.04,25.05,142100.0,19.3447,19.3525,19.3293,19.337,142100.0
2009-08-21 12:35:00,25.05,25.06,25.04,25.04,104400.0,19.337,19.3447,19.3293,19.3293,104400.0
2009-08-21 12:40:00,25.04,25.05,24.99,25.0,144400.0,19.3293,19.337,19.2907,19.2984,144400.0
2009-08-21 12:45:00,25.0,25.0,24.98,24.99,160200.0,19.2984,19.2984,19.283,19.2907,160200.0
2009-08-21 12:50:00,24.99,24.99,24.94,24.94,141900.0,19.2907,19.2907,19.2521,19.2521,141900.0
2009-08-21 12:55:00,24.95,24.95,24.91,24.92,187700.0,19.2598,19.2598,19.2289,19.2367,187700.0
2009-08-21 13:00:00,24.91,24.92,24.86,24.86,830900.0,19.2289,19.2367,19.1904,19.1904,830900.0
2009-08-21 13:05:00,24.86,24.87,24.8,24.83,614000.0,19.1904,19.1981,19.144,19.1672,614000.0
2009-08-21 13:10:00,24.82,24.87,24.8,24.87,225800.0,19.1595,19.1981,19.144,19.1981,225800.0
2009-08-21 13:15:00,24.87,24.89,24.86,24.88,115900.0,19.1981,19.2135,19.1904,19.2058,115900.0
2009-08-21 13:20:00,24.87,24.88,24.84,24.86,83300.0,19.1981,19.2058,19.1749,19.1904,83300.0
2009-08-21 13:25:00,24.85,24.86,24.82,24.86,137900.0,19.1826,19.1904,19.1595,19.1904,137900.0
2009-08-21 13:30:00,24.85,24.86,24.82,24.84,117300.0,19.1826,19.1904,19.1595,19.1749,117300.0
2009-08-21 13:35:00,24.85,24.86,24.83,24.85,75700.0,19.1826,19.1904,19.1672,19.1826,75700.0
2009-08-21 13:40:00,24.84,24.89,24.84,24.88,162800.0,19.1749,19.2135,19.1749,19.2058,162800.0
2009-08-21 13:45:00,24.87,24.89,24.87,24.89,131900.0,19.1981,19.2135,19.1981,19.2135,131900.0
2009-08-21 13:50:00,24.88,24.89,24.84,24.85,492000.0,19.2058,19.2135,19.1749,19.1826,492000.0
2009-08-21 13:55:00,24.85,24.87,24.84,24.85,240700.0,19.1826,19.1981,19.1749,19.1826,240700.0
2009-08-21 14:00:00,24.86,24.87,24.84,24.86,148100.0,19.1904,19.1981,19.1749,19.1904,148100.0
2009-08-21 14:05:00,24.87,24.89,24.85,24.88,184300.0,19.1981,19.2135,19.1826,19.2058,184300.0
2009-08-21 14:10:00,24.89,24.9,24.86,24.88,266500.0,19.2135,19.2212,19.1904,19.2058,266500.0
2009-08-21 14:15:00,24.88,24.89,24.85,24.85,99900.0,19.2058,19.2135,19.1826,19.1826,99900.0
2009-08-21 14:20:00,24.85,24.87,24.83,24.84,104900.0,19.1826,19.1981,19.1672,19.1749,104900.0
2009-08-21 14:25:00,24.84,24.88,24.84,24.86,274200.0,19.1749,19.2058,19.1749,19.1904,274200.0
2009-08-21 14:30:00,24.86,24.9,24.85,24.9,224100.0,19.1904,19.2212,19.1826,19.2212,224100.0
2009-08-21 14:35:00,24.9,24.92,24.89,24.92,419400.0,19.2212,19.2367,19.2135,19.2367,419400.0
2009-08-21 14:40:00,24.92,24.95,24.91,24.92,223400.0,19.2367,19.2598,19.2289,19.2367,223400.0
2009-08-21 14:45:00,24.92,24.98,24.92,24.98,130100.0,19.2367,19.283,19.2367,19.283,130100.0
2009-08-21 14:50:00,24.97,25.0,24.96,24.99,93200.0,19.2753,19.2984,19.2675,19.2907,93200.0
2009-08-21 14:55:00,24.99,25.01,24.97,25.0,339100.0,19.2907,19.3061,19.2753,19.2984,339100.0
2009-08-21 15:00:00,25.0,25.04,24.99,25.04,352700.0,19.2984,19.3293,19.2907,19.3293,352700.0
2009-08-21 15:05:00,25.04,25.05,25.0,25.04,299000.0,19.3293,19.337,19.2984,19.3293,299000.0
2009-08-21 15:10:00,25.04,25.12,25.02,25.11,386400.0,19.3293,19.3911,19.3139,19.3833,386400.0
2009-08-21 15:15:00,25.12,25.18,25.11,25.16,472900.0,19.3911,19.4374,19.3833,19.4219,472900.0
2009-08-21 15:20:00,25.16,25.17,25.13,25.16,313500.0,19.4219,19.4297,19.3988,19.4219,313500.0
2009-08-21 15:25:00,25.16,25.17,25.1,25.1,396500.0,19.4219,19.4297,19.3756,19.3756,396500.0
2009-08-21 15:30:00,25.11,25.11,25.04,25.05,670500.0,19.3833,19.3833,19.3293,19.337,670500.0
2009-08-21 15:35:00,25.05,25.07,25.04,25.07,395000.0,19.337,19.3525,19.3293,19.3525,395000.0
2009-08-21 15:40:00,25.07,25.12,25.05,25.06,413100.0,19.3525,19.3911,19.337,19.3447,413100.0
2009-08-21 15:45:00,25.06,25.12,25.05,25.08,402800.0,19.3447,19.3911,19.337,19.3602,402800.0
2009-08-21 15:50:00,25.09,25.16,25.08,25.14,432000.0,19.3679,19.4219,19.3602,19.4065,432000.0
2009-08-21 15:55:00,25.14,25.14,25.02,25.05,830000.0,19.4065,19.4065,19.3139,19.337,830000.0
2009-08-24 09:30:00,25.46,25.5,25.32,25.47,309900.0,19.6535,19.6844,19.5454,19.6612,309900.0
2009-08-24 09:35:00,25.47,25.58,25.42,25.5,395400.0,19.6612,19.7461,19.6226,19.6844,395400.0
2009-08-24 09:40:00,25.5,25.53,25.42,25.44,483800.0,19.6844,19.7075,19.6226,19.6381,483800.0
2009-08-24 09:45:00,25.47,25.54,25.28,25.3,960300.0,19.6612,19.7153,19.5146,19.53,960300.0
2009-08-24 09:50:00,25.3,25.32,25.16,25.22,458300.0,19.53,19.5454,19.4219,19.4682,458300.0
2009-08-24 09:55:00,25.23,25.36,25.22,25.34,399300.0,19.476,19.5763,19.4682,19.5609,399300.0
2009-08-24 10:00:00,25.34,25.41,25.32,25.38,270000.0,19.5609,19.6149,19.5454,19.5918,270000.0
2009-08-24 10:05:00,25.39,25.41,25.34,25.35,199200.0,19.5995,19.6149,19.5609,19.5686,199200.0
2009-08-24 10:10:00,25.36,25.41,25.33,25.36,228400.0,19.5763,19.6149,19.5532,19.5763,228400.0
2009-08-24 10:15:00,25.35,25.43,25.35,25.42,191200.0,19.5686,19.6304,19.5686,19.6226,191200.0
2009-08-24 10:20:00,25.42,25.42,25.35,25.41,165500.0,19.6226,19.6226,19.5686,19.6149,165500.0
2009-08-24 10:25:00,25.4,25.43,25.37,25.39,193500.0,19.6072,19.6304,19.584,19.5995,193500.0
2009-08-24 10:30:00,25.39,25.4,25.34,25.38,394800.0,19.5995,19.6072,19.5609,19.5918,394800.0
2009-08-24 10:35:00,25.4,25.42,25.3,25.31,150600.0,19.6072,19.6226,19.53,19.5377,150600.0
2009-08-24 10:40:00,25.31,25.37,25.31,25.36,107600.0,19.5377,19.584,19.5377,19.5763,107600.0
2009-08-24 10:45:00,25.35,25.39,25.34,25.37,349400.0,19.5686,19.5995,19.5609,19.584,349400.0
2009-08-24 10:50:00,25.37,25.37,25.29,25.31,159300.0,19.584,19.584,19.5223,19.5377,159300.0
2009-08-24 10:55:00,25.32,25.33,25.28,25.29,189100.0,19.5454,19.5532,19.5146,19.5223,189100.0
2009-08-24 11:00:00,25.29,25.33,25.28,25.31,208100.0,19.5223,19.5532,19.5146,19.5377,208100.0
2009-08-24 11:05:00,25.31,25.31,25.3,25.31,62700.0,19.5377,19.5377,19.53,19.5377,62700.0
2009-08-24 11:10:00,25.31,25.32,25.3,25.31,531600.0,19.5377,19.5454,19.53,19.5377,531600.0
2009-08-24 11:15:00,25.32,25.34,25.31,25.33,61500.0,19.5454,19.5609,19.5377,19.5532,61500.0
2009-08-24 11:20:00,25.33,25.36,25.29,25.3,111200.0,19.5532,19.5763,19.5223,19.53,111200.0
2009-08-24 11:25:00,25.31,25.31,25.26,25.29,90200.0,19.5377,19.5377,19.4991,19.5223,90200.0
2009-08-24 11:30:00,25.28,25.29,25.25,25.25,77700.0,19.5146,19.5223,19.4914,19.4914,77700.0
2009-08-24 11:35:00,25.26,25.31,25.25,25.31,94500.0,19.4991,19.5377,19.4914,19.5377,94500.0
2009-08-24 11:40:00,25.31,25.37,25.3,25.35,92800.0,19.5377,19.584,19.53,19.5686,92800.0
2009-08-24 11:45:00,25.35,25.43,25.35,25.43,131600.0,19.5686,19.6304,19.5686,19.6304,131600.0
2009-08-24 11:50:00,25.43,25.43,25.39,25.4,105600.0,19.6304,19.6304,19.5995,19.6072,105600.0
2009-08-24 11:55:00,25.4,25.4,25.39,25.39,50400.0,19.6072,19.6072,19.5995,19.5995,50400.0
2009-08-24 12:00:00,25.4,25.44,25.37,25.43,198300.0,19.6072,19.6381,19.584,19.6304,198300.0
2009-08-24 12:05:00,25.43,25.43,25.4,25.41,66600.0,19.6304,19.6304,19.6072,19.6149,66600.0
2009-08-24 12:10:00,25.41,25.46,25.41,25.44,159700.0,19.6149,19.6535,19.6149,19.6381,159700.0
2009-08-24 12:15:00,25.43,25.5,25.43,25.48,121900.0,19.6304,19.6844,19.6304,19.669,121900.0
2009-08-24 12:20:00,25.48,25.48,25.45,25.45,65100.0,19.669,19.669,19.6458,19.6458,65100.0
2009-08-24 12:25:00,25.46,25.46,25.45,25.45,65000.0,19.6535,19.6535,19.6458,19.6458,65000.0
2009-08-24 12:30:00,25.45,25.46,25.41,25.41,145300.0,19.6458,19.6535,19.6149,19.6149,145300.0
2009-08-24 12:35:00,25.42,25.5,25.41,25.46,336300.0,19.6226,19.6844,19.6149,19.6535,336300.0
2009-08-24 12:40:00,25.47,25.48,25.46,25.48,61300.0,19.6612,19.669,19.6535,19.669,61300.0
2009-08-24 12:45:00,25.48,25.49,25.47,25.48,106600.0,19.669,19.6767,19.6612,19.669,106600.0
2009-08-24 12:50:00,25.47,25.5,25.45,25.47,84400.0,19.6612,19.6844,19.6458,19.6612,84400.0
2009-08-24 12:55:00,25.47,25.48,25.39,25.39,147800.0,19.6612,19.669,19.5995,19.5995,147800.0
2009-08-24 13:00:00,25.4,25.4,25.37,25.37,78700.0,19.6072,19.6072,19.584,19.584,78700.0
2009-08-24 13:05:00,25.37,25.41,25.31,25.34,333000.0,19.584,19.6149,19.5377,19.5609,333000.0
2009-08-24 13:10:00,25.34,25.38,25.26,25.28,170500.0,19.5609,19.5918,19.4991,19.5146,170500.0
2009-08-24 13:15:00,25.28,25.3,25.26,25.29,115500.0,19.5146,19.53,19.4991,19.5223,115500.0
2009-08-24 13:20:00,25.29,25.31,25.21,25.24,233000.0,19.5223,19.5377,19.4605,19.4837,233000.0
2009-08-24 13:25:00,25.23,25.25,25.15,25.16,226000.0,19.476,19.4914,19.4142,19.4219,226000.0
2009-08-24 13:30:00,25.15,25.24,25.14,25.22,134300.0,19.4142,19.4837,19.4065,19.4682,134300.0
2009-08-24 13:35:00,25.23,25.28,25.22,25.28,70300.0,19.476,19.5146,19.4682,19.5146,70300.0
2009-08-24 13:40:00,25.27,25.29,25.25,25.26,133200.0,19.5068,19.5223,19.4914,19.4991,133200.0
2009-08-24 13:45:00,25.25,25.26,25.22,25.23,97400.0,19.4914,19.4991,19.4682,19.476,97400.0
2009-08-24 13:50:00,25.23,25.24,25.21,25.22,69100.0,19.476,19.4837,19.4605,19.4682,69100.0
2009-08-24 13:55:00,25.21,25.23,25.21,25.23,64200.0,19.4605,19.476,19.4605,19.476,64200.0
2009-08-24 14:00:00,25.23,25.23,25.19,25.2,73800.0,19.476,19.476,19.4451,19.4528,73800.0
2009-08-24 14:05:00,25.19,25.24,25.19,25.23,99900.0,19.4451,19.4837,19.4451,19.476,99900.0
2009-08-24 14:10:00,25.23,25.27,25.22,25.27,74900.0,19.476,19.5068,19.4682,19.5068,74900.0
2009-08-24 14:15:00,25.27,25.33,25.26,25.31,95000.0,19.5068,19.5532,19.4991,19.5377,95000.0
2009-08-24 14:20:00,25.31,25.31,25.3,25.31,62500.0,19.5377,19.5377,19.53,19.5377,62500.0
2009-08-24 14:25:00,25.31,25.31,25.27,25.27,105200.0,19.5377,19.5377,19.5068,19.5068,105200.0
2009-08-24 14:30:00,25.27,25.28,25.22,25.22,109200.0,19.5068,19.5146,19.4682,19.4682,109200.0
2009-08-24 14:35:00,25.23,25.23,25.19,25.2,69200.0,19.476,19.476,19.4451,19.4528,69200.0
2009-08-24 14:40:00,25.19,25.21,25.19,25.2,185100.0,19.4451,19.4605,19.4451,19.4528,185100.0
2009-08-24 14:45:00,25.2,25.22,25.19,25.22,103900.0,19.4528,19.4682,19.4451,19.4682,103900.0
2009-08-24 14:50:00,25.22,25.26,25.21,25.25,142400.0,19.4682,19.4991,19.4605,19.4914,142400.0
2009-08-24 14:55:00,25.26,25.28,25.25,25.27,111800.0,19.4991,19.5146,19.4914,19.5068,111800.0
2009-08-24 15:00:00,25.26,25.27,25.2,25.22,131900.0,19.4991,19.5068,19.4528,19.4682,131900.0
2009-08-24 15:05:00,25.22,25.23,25.14,25.16,132000.0,19.4682,19.476,19.4065,19.4219,132000.0
2009-08-24 15:10:00,25.15,25.19,25.14,25.16,195800.0,19.4142,19.4451,19.4065,19.4219,195800.0
2009-08-24 15:15:00,25.15,25.18,25.12,25.13,188100.0,19.4142,19.4374,19.3911,19.3988,188100.0
2009-08-24 15:20:00,25.13,25.13,25.08,25.12,194700.0,19.3988,19.3988,19.3602,19.3911,194700.0
2009-08-24 15:25:00,25.12,25.21,25.11,25.18,183900.0,19.3911,19.4605,19.3833,19.4374,183900.0
2009-08-24 15:30:00,25.18,25.28,25.18,25.27,161300.0,19.4374,19.5146,19.4374,19.5068,161300.0
2009-08-24 15:35:00,25.27,25.3,25.26,25.3,200100.0,19.5068,19.53,19.4991,19.53,200100.0
2009-08-24 15:40:00,25.3,25.31,25.19,25.19,285300.0,19.53,19.5377,19.4451,19.4451,285300.0
2009-08-24 15:45:00,25.19,25.26,25.15,25.25,314500.0,19.4451,19.4991,19.4142,19.4914,314500.0
2009-08-24 15:50:00,25.25,25.29,25.23,25.24,306000.0,19.4914,19.5223,19.476,19.4837,306000.0
2009-08-24 15:55:00,25.23,25.28,25.21,25.26,457500.0,19.476,19.5146,19.4605,19.4991,457500.0
2009-08-25 09:30:00,25.61,25.71,25.4,25.4,478300.0,19.7693,19.8465,19.6072,19.6072,478300.0
2009-08-25 09:35:00,25.41,25.41,25.21,25.26,293600.0,19.6149,19.6149,19.4605,19.4991,293600.0
2009-08-25 09:40:00,25.26,25.3,25.18,25.24,201900.0,19.4991,19.53,19.4374,19.4837,201900.0
2009-08-25 09:45:00,25.23,25.33,25.21,25.27,170100.0,19.476,19.5532,19.4605,19.5068,170100.0
2009-08-25 09:50:00,25.29,25.38,25.28,25.35,269600.0,19.5223,19.5918,19.5146,19.5686,269600.0
2009-08-25 09:55:00,25.35,25.44,25.32,25.35,228300.0,19.5686,19.6381,19.5454,19.5686,228300.0
2009-08-25 10:00:00,25.35,25.52,25.35,25.41,456000.0,19.5686,19.6998,19.5686,19.6149,456000.0
2009-08-25 10:05:00,25.41,25.42,25.23,25.28,334500.0,19.6149,19.6226,19.476,19.5146,334500.0
2009-08-25 10:10:00,25.27,25.3,25.08,25.1,312400.0,19.5068,19.53,19.3602,19.3756,312400.0
2009-08-25 10:15:00,25.1,25.14,24.85,24.89,395000.0,19.3756,19.4065,19.1826,19.2135,395000.0
2009-08-25 10:20:00,24.9,24.96,24.79,24.91,329900.0,19.2212,19.2675,19.1363,19.2289,329900.0
2009-08-25 10:25:00,24.91,25.02,24.85,24.85,273000.0,19.2289,19.3139,19.1826,19.1826,273000.0
2009-08-25 10:30:00,24.84,24.96,24.84,24.96,207800.0,19.1749,19.2675,19.1749,19.2675,207800.0
2009-08-25 10:35:00,24.95,25.04,24.95,24.99,187300.0,19.2598,19.3293,19.2598,19.2907,187300.0
2009-08-25 10:40:00,24.99,25.04,24.93,24.95,238900.0,19.2907,19.3293,19.2444,19.2598,238900.0
2009-08-25 10:45:00,24.96,25.01,24.93,24.94,386400.0,19.2675,19.3061,19.2444,19.2521,386400.0
2009-08-25 10:50:00,24.95,24.98,24.86,24.86,135400.0,19.2598,19.283,19.1904,19.1904,135400.0
2009-08-25 10:55:00,24.87,24.9,24.85,24.89,87500.0,19.1981,19.2212,19.1826,19.2135,87500.0
2009-08-25 11:00:00,24.89,25.01,24.87,25.0,201200.0,19.2135,19.3061,19.1981,19.2984,201200.0
2009-08-25 11:05:00,25.01,25.01,24.91,24.91,102100.0,19.3061,19.3061,19.2289,19.2289,102100.0
2009-08-25 11:10:00,24.9,24.92,24.89,24.91,76500.0,19.2212,19.2367,19.2135,19.2289,76500.0
2009-08-25 11:15:00,24.91,24.92,24.9,24.91,58300.0,19.2289,19.2367,19.2212,19.2289,58300.0
2009-08-25 11:20:00,24.9,24.91,24.88,24.88,55300.0,19.2212,19.2289,19.2058,19.2058,55300.0
2009-08-25 11:25:00,24.88,24.92,24.86,24.89,158100.0,19.2058,19.2367,19.1904,19.2135,158100.0
2009-08-25 11:30:00,24.9,24.9,24.85,24.87,71400.0,19.2212,19.2212,19.1826,19.1981,71400.0
2009-08-25 11:35:00,24.88,24.9,24.86,24.9,119100.0,19.2058,19.2212,19.1904,19.2212,119100.0
2009-08-25 11:40:00,24.9,24.95,24.89,24.9,180200.0,19.2212,19.2598,19.2135,19.2212,180200.0
2009-08-25 11:45:00,24.89,24.9,24.83,24.84,110700.0,19.2135,19.2212,19.1672,19.1749,110700.0
2009-08-25 11:50:00,24.84,24.86,24.76,24.77,120800.0,19.1749,19.1904,19.1132,19.1209,120800.0
2009-08-25 11:55:00,24.76,24.79,24.76,24.78,72300.0,19.1132,19.1363,19.1132,19.1286,72300.0
2009-08-25 12:00:00,24.78,24.81,24.77,24.81,61300.0,19.1286,19.1518,19.1209,19.1518,61300.0
2009-08-25 12:05:00,24.82,24.85,24.8,24.85,132600.0,19.1595,19.1826,19.144,19.1826,132600.0
2009-08-25 12:10:00,24.84,24.88,24.84,24.88,79900.0,19.1749,19.2058,19.1749,19.2058,79900.0
2009-08-25 12:15:00,24.88,24.92,24.88,24.92,96600.0,19.2058,19.2367,19.2058,19.2367,96600.0
2009-08-25 12:20:00,24.91,24.94,24.91,24.91,73900.0,19.2289,19.2521,19.2289,19.2289,73900.0
2009-08-25 12:25:00,24.91,25.0,24.91,24.99,123300.0,19.2289,19.2984,19.2289,19.2907,123300.0
2009-08-25 12:30:00,24.99,25.03,24.96,24.96,177700.0,19.2907,19.3216,19.2675,19.2675,177700.0
2009-08-25 12:35:00,24.97,24.97,24.96,24.96,24200.0,19.2753,19.2753,19.2675,19.2675,24200.0
2009-08-25 12:40:00,24.96,24.97,24.96,24.96,40900.0,19.2675,19.2753,19.2675,19.2675,40900.0
2009-08-25 12:45:00,24.96,24.97,24.94,24.94,42900.0,19.2675,19.2753,19.2521,19.2521,42900.0
2009-08-25 12:50:00,24.94,24.95,24.81,24.81,98200.0,19.2521,19.2598,19.1518,19.1518,98200.0
2009-08-25 12:55:00,24.81,24.82,24.65,24.66,330800.0,19.1518,19.1595,19.0282,19.036,330800.0
2009-08-25 13:00:00,24.65,24.69,24.62,24.69,196700.0,19.0282,19.0591,19.0051,19.0591,196700.0
2009-08-25 13:05:00,24.69,24.7,24.63,24.63,85700.0,19.0591,19.0668,19.0128,19.0128,85700.0
2009-08-25 13:10:00,24.63,24.65,24.62,24.63,91300.0,19.0128,19.0282,19.0051,19.0128,91300.0
2009-08-25 13:15:00,24.63,24.63,24.5,24.51,310600.0,19.0128,19.0128,18.9125,18.9202,310600.0
2009-08-25 13:20:00,24.51,24.51,24.35,24.45,406200.0,18.9202,18.9202,18.7967,18.8739,406200.0
2009-08-25 13:25:00,24.45,24.47,24.4,24.4,166500.0,18.8739,18.8893,18.8353,18.8353,166500.0
2009-08-25 13:30:00,24.4,24.46,24.37,24.41,170200.0,18.8353,18.8816,18.8121,18.843,170200.0
2009-08-25 13:35:00,24.42,24.47,24.37,24.47,139300.0,18.8507,18.8893,18.8121,18.8893,139300.0
2009-08-25 13:40:00,24.47,24.49,24.46,24.49,101600.0,18.8893,18.9047,18.8816,18.9047,101600.0
2009-08-25 13:45:00,24.48,24.52,24.47,24.52,76000.0,18.897,18.9279,18.8893,18.9279,76000.0
2009-08-25 13:50:00,24.51,24.51,24.46,24.46,66500.0,18.9202,18.9202,18.8816,18.8816,66500.0
2009-08-25 13:55:00,24.46,24.47,24.38,24.4,103000.0,18.8816,18.8893,18.8198,18.8353,103000.0
2009-08-25 14:00:00,24.4,24.43,24.36,24.41,263400.0,18.8353,18.8584,18.8044,18.843,263400.0
2009-08-25 14:05:00,24.41,24.44,24.41,24.42,121300.0,18.843,18.8661,18.843,18.8507,121300.0
2009-08-25 14:10:00,24.42,24.43,24.4,24.42,93800.0,18.8507,18.8584,18.8353,18.8507,93800.0
2009-08-25 14:15:00,24.42,24.49,24.42,24.49,159600.0,18.8507,18.9047,18.8507,18.9047,159600.0
2009-08-25 14:20:00,24.49,24.53,24.49,24.51,133600.0,18.9047,18.9356,18.9047,18.9202,133600.0
2009-08-25 14:25:00,24.5,24.55,24.47,24.52,151800.0,18.9125,18.9511,18.8893,18.9279,151800.0
2009-08-25 14:30:00,24.51,24.53,24.47,24.48,122200.0,18.9202,18.9356,18.8893,18.897,122200.0
2009-08-25 14:35:00,24.48,24.48,24.34,24.36,241300.0,18.897,18.897,18.7889,18.8044,241300.0
2009-08-25 14:40:00,24.36,24.41,24.34,24.38,206100.0,18.8044,18.843,18.7889,18.8198,206100.0
2009-08-25 14:45:00,24.39,24.41,24.38,24.4,139100.0,18.8275,18.843,18.8198,18.8353,139100.0
2009-08-25 14:50:00,24.4,24.44,24.38,24.42,197200.0,18.8353,18.8661,18.8198,18.8507,197200.0
2009-08-25 14:55:00,24.42,24.42,24.36,24.41,121900.0,18.8507,18.8507,18.8044,18.843,121900.0
2009-08-25 15:00:00,24.41,24.48,24.41,24.47,129400.0,18.843,18.897,18.843,18.8893,129400.0
2009-08-25 15:05:00,24.47,24.5,24.45,24.46,71500.0,18.8893,18.9125,18.8739,18.8816,71500.0
2009-08-25 15:10:00,24.45,24.48,24.45,24.47,79800.0,18.8739,18.897,18.8739,18.8893,79800.0
2009-08-25 15:15:00,24.46,24.47,24.41,24.42,60500.0,18.8816,18.8893,18.843,18.8507,60500.0
2009-08-25 15:20:00,24.42,24.46,24.39,24.44,153500.0,18.8507,18.8816,18.8275,18.8661,153500.0
2009-08-25 15:25:00,24.44,24.45,24.4,24.4,97800.0,18.8661,18.8739,18.8353,18.8353,97800.0
2009-08-25 15:30:00,24.41,24.41,24.35,24.38,196900.0,18.843,18.843,18.7967,18.8198,196900.0
2009-08-25 15:35:00,24.38,24.45,24.37,24.44,245100.0,18.8198,18.8739,18.8121,18.8661,245100.0
2009-08-25 15:40:00,24.44,24.5,24.44,24.5,281800.0,18.8661,18.9125,18.8661,18.9125,281800.0
2009-08-25 15:45:00,24.5,24.53,24.47,24.49,322900.0,18.9125,18.9356,18.8893,18.9047,322900.0
2009-08-25 15:50:00,24.49,24.56,24.49,24.55,312900.0,18.9047,18.9588,18.9047,18.9511,312900.0
2009-08-25 15:55:00,24.55,24.57,24.51,24.52,649200.0,18.9511,18.9665,18.9202,18.9279,649200.0
2009-08-26 09:30:00,24.23,24.51,24.22,24.46,218500.0,18.704,18.9202,18.6963,18.8816,218500.0
2009-08-26 09:35:00,24.46,24.47,24.3,24.45,297000.0,18.8816,18.8893,18.7581,18.8739,297000.0
2009-08-26 09:40:00,24.47,24.55,24.4,24.49,269900.0,18.8893,18.9511,18.8353,18.9047,269900.0
2009-08-26 09:45:00,24.49,24.52,24.37,24.37,397600.0,18.9047,18.9279,18.8121,18.8121,397600.0
2009-08-26 09:50:00,24.38,24.42,24.3,24.42,254500.0,18.8198,18.8507,18.7581,18.8507,254500.0
2009-08-26 09:55:00,24.42,24.5,24.39,24.49,202100.0,18.8507,18.9125,18.8275,18.9047,202100.0
2009-08-26 10:00:00,24.51,24.64,24.45,24.5,322800.0,18.9202,19.0205,18.8739,18.9125,322800.0
2009-08-26 10:05:00,24.5,24.55,24.45,24.49,158800.0,18.9125,18.9511,18.8739,18.9047,158800.0
2009-08-26 10:10:00,24.5,24.62,24.46,24.61,136000.0,18.9125,19.0051,18.8816,18.9974,136000.0
2009-08-26 10:15:00,24.6,24.66,24.55,24.56,123700.0,18.9896,19.036,18.9511,18.9588,123700.0
2009-08-26 10:20:00,24.56,24.61,24.51,24.55,82900.0,18.9588,18.9974,18.9202,18.9511,82900.0
2009-08-26 10:25:00,24.55,24.59,24.46,24.46,197500.0,18.9511,18.9819,18.8816,18.8816,197500.0
2009-08-26 10:30:00,24.47,24.72,24.47,24.68,309300.0,18.8893,19.0823,18.8893,19.0514,309300.0
2009-08-26 10:35:00,24.68,24.78,24.67,24.76,292700.0,19.0514,19.1286,19.0437,19.1132,292700.0
2009-08-26 10:40:00,24.76,24.78,24.52,24.53,152100.0,19.1132,19.1286,18.9279,18.9356,152100.0
2009-08-26 10:45:00,24.54,24.56,24.44,24.46,276800.0,18.9433,18.9588,18.8661,18.8816,276800.0
2009-08-26 10:50:00,24.46,24.54,24.4,24.54,403400.0,18.8816,18.9433,18.8353,18.9433,403400.0
2009-08-26 10:55:00,24.54,24.55,24.47,24.49,221100.0,18.9433,18.9511,18.8893,18.9047,221100.0
2009-08-26 11:00:00,24.5,24.53,24.48,24.52,224700.0,18.9125,18.9356,18.897,18.9279,224700.0
2009-08-26 11:05:00,24.52,24.52,24.43,24.44,167600.0,18.9279,18.9279,18.8584,18.8661,167600.0
2009-08-26 11:10:00,24.45,24.45,24.4,24.43,213900.0,18.8739,18.8739,18.8353,18.8584,213900.0
2009-08-26 11:15:00,24.43,24.45,24.37,24.4,323800.0,18.8584,18.8739,18.8121,18.8353,323800.0
2009-08-26 11:20:00,24.41,24.41,24.34,24.35,183600.0,18.843,18.843,18.7889,18.7967,183600.0
2009-08-26 11:25:00,24.35,24.38,24.35,24.38,192100.0,18.7967,18.8198,18.7967,18.8198,192100.0
2009-08-26 11:30:00,24.38,24.38,24.29,24.37,307100.0,18.8198,18.8198,18.7503,18.8121,307100.0
2009-08-26 11:35:00,24.36,24.39,24.34,24.36,197800.0,18.8044,18.8275,18.7889,18.8044,197800.0
2009-08-26 11:40:00,24.36,24.4,24.36,24.37,82900.0,18.8044,18.8353,18.8044,18.8121,82900.0
2009-08-26 11:45:00,24.38,24.42,24.36,24.41,83600.0,18.8198,18.8507,18.8044,18.843,83600.0
2009-08-26 11:50:00,24.41,24.46,24.41,24.45,301600.0,18.843,18.8816,18.843,18.8739,301600.0
2009-08-26 11:55:00,24.46,24.46,24.4,24.4,95500.0,18.8816,18.8816,18.8353,18.8353,95500.0
2009-08-26 12:00:00,24.4,24.49,24.39,24.48,103100.0,18.8353,18.9047,18.8275,18.897,103100.0
2009-08-26 12:05:00,24.49,24.52,24.46,24.48,98400.0,18.9047,18.9279,18.8816,18.897,98400.0
2009-08-26 12:10:00,24.48,24.5,24.43,24.44,117000.0,18.897,18.9125,18.8584,18.8661,117000.0
2009-08-26 12:15:00,24.44,24.5,24.43,24.47,200900.0,18.8661,18.9125,18.8584,18.8893,200900.0
2009-08-26 12:20:00,24.47,24.53,24.47,24.5,146200.0,18.8893,18.9356,18.8893,18.9125,146200.0
2009-08-26 12:25:00,24.5,24.53,24.49,24.53,392500.0,18.9125,18.9356,18.9047,18.9356,392500.0
2009-08-26 12:30:00,24.52,24.54,24.49,24.52,79400.0,18.9279,18.9433,18.9047,18.9279,79400.0
2009-08-26 12:35:00,24.52,24.56,24.51,24.51,34200.0,18.9279,18.9588,18.9202,18.9202,34200.0
2009-08-26 12:40:00,24.52,24.52,24.5,24.51,25600.0,18.9279,18.9279,18.9125,18.9202,25600.0
2009-08-26 12:45:00,24.51,24.51,24.5,24.5,36500.0,18.9202,18.9202,18.9125,18.9125,36500.0
2009-08-26 12:50:00,24.5,24.5,24.45,24.45,80400.0,18.9125,18.9125,18.8739,18.8739,80400.0
2009-08-26 12:55:00,24.45,24.45,24.41,24.43,125400.0,18.8739,18.8739,18.843,18.8584,125400.0
2009-08-26 13:00:00,24.42,24.43,24.41,24.43,98700.0,18.8507,18.8584,18.843,18.8584,98700.0
2009-08-26 13:05:00,24.43,24.43,24.35,24.36,194100.0,18.8584,18.8584,18.7967,18.8044,194100.0
2009-08-26 13:10:00,24.35,24.39,24.35,24.39,157500.0,18.7967,18.8275,18.7967,18.8275,157500.0
2009-08-26 13:15:00,24.39,24.39,24.33,24.35,100000.0,18.8275,18.8275,18.7812,18.7967,100000.0
2009-08-26 13:20:00,24.35,24.37,24.33,24.35,76800.0,18.7967,18.8121,18.7812,18.7967,76800.0
2009-08-26 13:25:00,24.35,24.36,24.34,24.35,96900.0,18.7967,18.8044,18.7889,18.7967,96900.0
2009-08-26 13:30:00,24.36,24.37,24.35,24.37,108300.0,18.8044,18.8121,18.7967,18.8121,108300.0
2009-08-26 13:35:00,24.37,24.41,24.34,24.4,111700.0,18.8121,18.843,18.7889,18.8353,111700.0
2009-08-26 13:40:00,24.39,24.41,24.37,24.38,81500.0,18.8275,18.843,18.8121,18.8198,81500.0
2009-08-26 13:45:00,24.38,24.39,24.34,24.36,75200.0,18.8198,18.8275,18.7889,18.8044,75200.0
2009-08-26 13:50:00,24.36,24.38,24.36,24.38,22000.0,18.8044,18.8198,18.8044,18.8198,22000.0
2009-08-26 13:55:00,24.38,24.47,24.37,24.47,99900.0,18.8198,18.8893,18.8121,18.8893,99900.0
2009-08-26 14:00:00,24.47,24.51,24.47,24.5,116800.0,18.8893,18.9202,18.8893,18.9125,116800.0
2009-08-26 14:05:00,24.5,24.53,24.49,24.51,104600.0,18.9125,18.9356,18.9047,18.9202,104600.0
2009-08-26 14:10:00,24.52,24.52,24.49,24.52,67800.0,18.9279,18.9279,18.9047,18.9279,67800.0
2009-08-26 14:15:00,24.52,24.54,24.51,24.53,26100.0,18.9279,18.9433,18.9202,18.9356,26100.0
2009-08-26 14:20:00,24.54,24.55,24.5,24.51,85900.0,18.9433,18.9511,18.9125,18.9202,85900.0
2009-08-26 14:25:00,24.51,24.53,24.5,24.51,59800.0,18.9202,18.9356,18.9125,18.9202,59800.0
2009-08-26 14:30:00,24.5,24.55,24.5,24.51,61500.0,18.9125,18.9511,18.9125,18.9202,61500.0
2009-08-26 14:35:00,24.51,24.58,24.5,24.57,77300.0,18.9202,18.9742,18.9125,18.9665,77300.0
2009-08-26 14:40:00,24.57,24.58,24.53,24.54,90000.0,18.9665,18.9742,18.9356,18.9433,90000.0
2009-08-26 14:45:00,24.54,24.64,24.54,24.62,104600.0,18.9433,19.0205,18.9433,19.0051,104600.0
2009-08-26 14:50:00,24.63,24.63,24.53,24.56,124500.0,19.0128,19.0128,18.9356,18.9588,124500.0
2009-08-26 14:55:00,24.56,24.57,24.5,24.51,105900.0,18.9588,18.9665,18.9125,18.9202,105900.0
2009-08-26 15:00:00,24.51,24.56,24.5,24.55,121400.0,18.9202,18.9588,18.9125,18.9511,121400.0
2009-08-26 15:05:00,24.56,24.56,24.5,24.54,86400.0,18.9588,18.9588,18.9125,18.9433,86400.0
2009-08-26 15:10:00,24.54,24.57,24.54,24.55,83000.0,18.9433,18.9665,18.9433,18.9511,83000.0
2009-08-26 15:15:00,24.55,24.59,24.55,24.58,117000.0,18.9511,18.9819,18.9511,18.9742,117000.0
2009-08-26 15:20:00,24.59,24.6,24.58,24.6,58300.0,18.9819,18.9896,18.9742,18.9896,58300.0
2009-08-26 15:25:00,24.6,24.66,24.59,24.62,142600.0,18.9896,19.036,18.9819,19.0051,142600.0
2009-08-26 15:30:00,24.62,24.63,24.57,24.58,206600.0,19.0051,19.0128,18.9665,18.9742,206600.0
2009-08-26 15:35:00,24.58,24.6,24.54,24.6,102800.0,18.9742,18.9896,18.9433,18.9896,102800.0
2009-08-26 15:40:00,24.59,24.62,24.57,24.6,113600.0,18.9819,19.0051,18.9665,18.9896,113600.0
2009-08-26 15:45:00,24.62,24.67,24.58,24.65,243700.0,19.0051,19.0437,18.9742,19.0282,243700.0
2009-08-26 15:50:00,24.65,24.71,24.64,24.71,195200.0,19.0282,19.0746,19.0205,19.0746,195200.0
2009-08-26 15:55:00,24.7,24.71,24.68,24.7,507400.0,19.0668,19.0746,19.0514,19.0668,507400.0
2009-08-27 09:30:00,24.51,24.57,24.42,24.43,83800.0,18.9202,18.9665,18.8507,18.8584,83800.0
2009-08-27 09:35:00,24.42,24.44,24.28,24.39,205500.0,18.8507,18.8661,18.7426,18.8275,205500.0
2009-08-27 09:40:00,24.39,24.41,24.26,24.28,175300.0,18.8275,18.843,18.7272,18.7426,175300.0
2009-08-27 09:45:00,24.28,24.35,24.24,24.28,249400.0,18.7426,18.7967,18.7117,18.7426,249400.0
2009-08-27 09:50:00,24.28,24.28,24.16,24.17,167600.0,18.7426,18.7426,18.65,18.6577,167600.0
2009-08-27 09:55:00,24.17,24.17,24.0,24.0,421300.0,18.6577,18.6577,18.5265,18.5265,421300.0
2009-08-27 10:00:00,24.0,24.0,23.88,23.91,274100.0,18.5265,18.5265,18.4339,18.457,274100.0
2009-08-27 10:05:00,23.92,23.95,23.87,23.91,205600.0,18.4647,18.4879,18.4261,18.457,205600.0
2009-08-27 10:10:00,23.91,23.94,23.84,23.86,259300.0,18.457,18.4802,18.403,18.4184,259300.0
2009-08-27 10:15:00,23.86,23.9,23.85,23.88,183300.0,18.4184,18.4493,18.4107,18.4339,183300.0
2009-08-27 10:20:00,23.89,23.98,23.88,23.94,140400.0,18.4416,18.511,18.4339,18.4802,140400.0
2009-08-27 10:25:00,23.94,23.98,23.92,23.92,112300.0,18.4802,18.511,18.4647,18.4647,112300.0
2009-08-27 10:30:00,23.92,23.95,23.85,23.86,220600.0,18.4647,18.4879,18.4107,18.4184,220600.0
2009-08-27 10:35:00,23.86,23.89,23.81,23.81,132800.0,18.4184,18.4416,18.3798,18.3798,132800.0
2009-08-27 10:40:00,23.81,23.89,23.78,23.85,138200.0,18.3798,18.4416,18.3567,18.4107,138200.0
2009-08-27 10:45:00,23.85,23.85,23.78,23.8,93600.0,18.4107,18.4107,18.3567,18.3721,93600.0
2009-08-27 10:50:00,23.8,23.83,23.77,23.82,68800.0,18.3721,18.3953,18.3489,18.3875,68800.0
2009-08-27 10:55:00,23.82,23.84,23.79,23.82,74000.0,18.3875,18.403,18.3644,18.3875,74000.0
2009-08-27 11:00:00,23.81,23.81,23.78,23.8,67900.0,18.3798,18.3798,18.3567,18.3721,67900.0
2009-08-27 11:05:00,23.81,23.84,23.8,23.84,87100.0,18.3798,18.403,18.3721,18.403,87100.0
2009-08-27 11:10:00,23.85,23.85,23.82,23.83,53700.0,18.4107,18.4107,18.3875,18.3953,53700.0
2009-08-27 11:15:00,23.84,23.84,23.78,23.78,64000.0,18.403,18.403,18.3567,18.3567,64000.0
2009-08-27 11:20:00,23.78,23.78,23.73,23.75,115500.0,18.3567,18.3567,18.3181,18.3335,115500.0
2009-08-27 11:25:00,23.76,23.89,23.74,23.89,174000.0,18.3412,18.4416,18.3258,18.4416,174000.0
2009-08-27 11:30:00,23.89,23.89,23.83,23.83,105100.0,18.4416,18.4416,18.3953,18.3953,105100.0
2009-08-27 11:35:00,23.83,23.84,23.74,23.74,75300.0,18.3953,18.403,18.3258,18.3258,75300.0
2009-08-27 11:40:00,23.75,23.77,23.73,23.73,121300.0,18.3335,18.3489,18.3181,18.3181,121300.0
2009-08-27 11:45:00,23.73,23.76,23.73,23.76,158600.0,18.3181,18.3412,18.3181,18.3412,158600.0
2009-08-27 11:50:00,23.76,23.78,23.73,23.78,116800.0,18.3412,18.3567,18.3181,18.3567,116800.0
2009-08-27 11:55:00,23.79,23.86,23.78,23.83,136300.0,18.3644,18.4184,18.3567,18.3953,136300.0
2009-08-27 12:00:00,23.83,23.86,23.81,23.81,82300.0,18.3953,18.4184,18.3798,18.3798,82300.0
2009-08-27 12:05:00,23.81,23.82,23.78,23.79,80600.0,18.3798,18.3875,18.3567,18.3644,80600.0
2009-08-27 12:10:00,23.8,23.87,23.8,23.83,104800.0,18.3721,18.4261,18.3721,18.3953,104800.0
2009-08-27 12:15:00,23.83,23.83,23.75,23.75,158700.0,18.3953,18.3953,18.3335,18.3335,158700.0
2009-08-27 12:20:00,23.74,23.79,23.74,23.78,76700.0,18.3258,18.3644,18.3258,18.3567,76700.0
2009-08-27 12:25:00,23.78,23.82,23.75,23.81,107600.0,18.3567,18.3875,18.3335,18.3798,107600.0
2009-08-27 12:30:00,23.82,23.87,23.8,23.86,189600.0,18.3875,18.4261,18.3721,18.4184,189600.0
2009-08-27 12:35:00,23.86,23.87,23.82,23.86,222200.0,18.4184,18.4261,18.3875,18.4184,222200.0
2009-08-27 12:40:00,23.86,23.88,23.84,23.88,132400.0,18.4184,18.4339,18.403,18.4339,132400.0
2009-08-27 12:45:00,23.88,23.91,23.88,23.89,144600.0,18.4339,18.457,18.4339,18.4416,144600.0
2009-08-27 12:50:00,23.89,23.9,23.87,23.88,52700.0,18.4416,18.4493,18.4261,18.4339,52700.0
2009-08-27 12:55:00,23.87,23.92,23.86,23.92,120100.0,18.4261,18.4647,18.4184,18.4647,120100.0
2009-08-27 13:00:00,23.91,23.94,23.88,23.9,140400.0,18.457,18.4802,18.4339,18.4493,140400.0
2009-08-27 13:05:00,23.9,23.94,23.89,23.94,93400.0,18.4493,18.4802,18.4416,18.4802,93400.0
2009-08-27 13:10:00,23.93,23.93,23.85,23.86,72000.0,18.4724,18.4724,18.4107,18.4184,72000.0
2009-08-27 13:15:00,23.86,23.86,23.79,23.8,98800.0,18.4184,18.4184,18.3644,18.3721,98800.0
2009-08-27 13:20:00,23.8,23.87,23.8,23.87,113900.0,18.3721,18.4261,18.3721,18.4261,113900.0
2009-08-27 13:25:00,23.87,23.91,23.87,23.89,88600.0,18.4261,18.457,18.4261,18.4416,88600.0
2009-08-27 13:30:00,23.9,23.98,23.9,23.96,116400.0,18.4493,18.511,18.4493,18.4956,116400.0
2009-08-27 13:35:00,23.96,24.03,23.96,24.03,119900.0,18.4956,18.5496,18.4956,18.5496,119900.0
2009-08-27 13:40:00,24.03,24.06,24.03,24.06,76500.0,18.5496,18.5728,18.5496,18.5728,76500.0
2009-08-27 13:45:00,24.06,24.14,24.05,24.12,266800.0,18.5728,18.6346,18.5651,18.6191,266800.0
2009-08-27 13:50:00,24.12,24.19,24.11,24.19,134300.0,18.6191,18.6732,18.6114,18.6732,134300.0
2009-08-27 13:55:00,24.19,24.22,24.15,24.17,121100.0,18.6732,18.6963,18.6423,18.6577,121100.0
2009-08-27 14:00:00,24.18,24.25,24.17,24.24,171000.0,18.6654,18.7195,18.6577,18.7117,171000.0
2009-08-27 14:05:00,24.25,24.31,24.23,24.23,147600.0,18.7195,18.7658,18.704,18.704,147600.0
2009-08-27 14:10:00,24.23,24.25,24.08,24.13,410900.0,18.704,18.7195,18.5882,18.6268,410900.0
2009-08-27 14:15:00,24.14,24.19,24.13,24.13,102500.0,18.6346,18.6732,18.6268,18.6268,102500.0
2009-08-27 14:20:00,24.14,24.2,24.12,24.16,136200.0,18.6346,18.6809,18.6191,18.65,136200.0
2009-08-27 14:25:00,24.16,24.23,24.14,24.22,169900.0,18.65,18.704,18.6346,18.6963,169900.0
2009-08-27 14:30:00,24.22,24.31,24.21,24.3,212300.0,18.6963,18.7658,18.6886,18.7581,212300.0
2009-08-27 14:35:00,24.3,24.36,24.28,24.36,228400.0,18.7581,18.8044,18.7426,18.8044,228400.0
2009-08-27 14:40:00,24.36,24.47,24.35,24.47,237200.0,18.8044,18.8893,18.7967,18.8893,237200.0
2009-08-27 14:45:00,24.47,24.47,24.39,24.39,203800.0,18.8893,18.8893,18.8275,18.8275,203800.0
2009-08-27 14:50:00,24.39,24.41,24.37,24.38,72700.0,18.8275,18.843,18.8121,18.8198,72700.0
2009-08-27 14:55:00,24.38,24.41,24.36,24.39,97000.0,18.8198,18.843,18.8044,18.8275,97000.0
2009-08-27 15:00:00,24.4,24.41,24.34,24.34,203000.0,18.8353,18.843,18.7889,18.7889,203000.0
2009-08-27 15:05:00,24.34,24.38,24.31,24.34,248900.0,18.7889,18.8198,18.7658,18.7889,248900.0
2009-08-27 15:10:00,24.34,24.34,24.32,24.33,62400.0,18.7889,18.7889,18.7735,18.7812,62400.0
2009-08-27 15:15:00,24.33,24.37,24.32,24.33,136500.0,18.7812,18.8121,18.7735,18.7812,136500.0
2009-08-27 15:20:00,24.33,24.41,24.32,24.37,170600.0,18.7812,18.843,18.7735,18.8121,170600.0
2009-08-27 15:25:00,24.36,24.4,24.32,24.35,259400.0,18.8044,18.8353,18.7735,18.7967,259400.0
2009-08-27 15:30:00,24.36,24.4,24.35,24.37,92100.0,18.8044,18.8353,18.7967,18.8121,92100.0
2009-08-27 15:35:00,24.37,24.46,24.36,24.45,174100.0,18.8121,18.8816,18.8044,18.8739,174100.0
2009-08-27 15:40:00,24.45,24.46,24.4,24.42,165500.0,18.8739,18.8816,18.8353,18.8507,165500.0
2009-08-27 15:45:00,24.42,24.44,24.4,24.43,127800.0,18.8507,18.8661,18.8353,18.8584,127800.0
2009-08-27 15:50:00,24.43,24.44,24.4,24.42,193300.0,18.8584,18.8661,18.8353,18.8507,193300.0
2009-08-27 15:55:00,24.41,24.43,24.4,24.41,355100.0,18.843,18.8584,18.8353,18.843,355100.0
2009-08-28 09:30:00,24.65,24.82,24.52,24.55,248400.0,19.0282,19.1595,18.9279,18.9511,248400.0
2009-08-28 09:35:00,24.54,24.66,24.42,24.47,402300.0,18.9433,19.036,18.8507,18.8893,402300.0
2009-08-28 09:40:00,24.46,24.52,24.21,24.21,400600.0,18.8816,18.9279,18.6886,18.6886,400600.0
2009-08-28 09:45:00,24.21,24.28,24.13,24.25,289300.0,18.6886,18.7426,18.6268,18.7195,289300.0
2009-08-28 09:50:00,24.24,24.25,24.14,24.23,322000.0,18.7117,18.7195,18.6346,18.704,322000.0
2009-08-28 09:55:00,24.23,24.26,24.1,24.12,230000.0,18.704,18.7272,18.6037,18.6191,230000.0
2009-08-28 10:00:00,24.11,24.25,24.08,24.21,379600.0,18.6114,18.7195,18.5882,18.6886,379600.0
2009-08-28 10:05:00,24.21,24.27,24.14,24.2,346600.0,18.6886,18.7349,18.6346,18.6809,346600.0
2009-08-28 10:10:00,24.2,24.37,24.2,24.28,178000.0,18.6809,18.8121,18.6809,18.7426,178000.0
2009-08-28 10:15:00,24.27,24.32,24.23,24.29,193000.0,18.7349,18.7735,18.704,18.7503,193000.0
2009-08-28 10:20:00,24.29,24.3,24.17,24.18,145400.0,18.7503,18.7581,18.6577,18.6654,145400.0
2009-08-28 10:25:00,24.18,24.23,24.05,24.1,244600.0,18.6654,18.704,18.5651,18.6037,244600.0
2009-08-28 10:30:00,24.09,24.15,24.0,24.03,237900.0,18.596,18.6423,18.5265,18.5496,237900.0
2009-08-28 10:35:00,24.03,24.04,23.94,23.99,381500.0,18.5496,18.5574,18.4802,18.5188,381500.0
2009-08-28 10:40:00,23.99,24.01,23.92,23.94,255300.0,18.5188,18.5342,18.4647,18.4802,255300.0
2009-08-28 10:45:00,23.95,23.98,23.89,23.96,210200.0,18.4879,18.511,18.4416,18.4956,210200.0
2009-08-28 10:50:00,23.96,24.0,23.92,23.98,250100.0,18.4956,18.5265,18.4647,18.511,250100.0
2009-08-28 10:55:00,23.98,24.03,23.97,24.01,135600.0,18.511,18.5496,18.5033,18.5342,135600.0
2009-08-28 11:00:00,24.02,24.04,23.99,24.01,107500.0,18.5419,18.5574,18.5188,18.5342,107500.0
2009-08-28 11:05:00,24.01,24.02,23.93,23.93,605800.0,18.5342,18.5419,18.4724,18.4724,605800.0
2009-08-28 11:10:00,23.94,24.03,23.93,24.02,116100.0,18.4802,18.5496,18.4724,18.5419,116100.0
2009-08-28 11:15:00,24.02,24.06,24.01,24.05,118400.0,18.5419,18.5728,18.5342,18.5651,118400.0
2009-08-28 11:20:00,24.05,24.09,24.05,24.08,60800.0,18.5651,18.596,18.5651,18.5882,60800.0
2009-08-28 11:25:00,24.08,24.1,24.04,24.06,149500.0,18.5882,18.6037,18.5574,18.5728,149500.0
2009-08-28 11:30:00,24.06,24.06,24.01,24.02,44700.0,18.5728,18.5728,18.5342,18.5419,44700.0
2009-08-28 11:35:00,24.02,24.08,24.01,24.03,80700.0,18.5419,18.5882,18.5342,18.5496,80700.0
2009-08-28 11:40:00,24.03,24.04,23.98,23.98,92200.0,18.5496,18.5574,18.511,18.511,92200.0
2009-08-28 11:45:00,23.99,24.03,23.97,24.01,101200.0,18.5188,18.5496,18.5033,18.5342,101200.0
2009-08-28 11:50:00,24.01,24.03,23.93,23.94,125700.0,18.5342,18.5496,18.4724,18.4802,125700.0
2009-08-28 11:55:00,23.94,23.96,23.91,23.93,220400.0,18.4802,18.4956,18.457,18.4724,220400.0
2009-08-28 12:00:00,23.93,23.96,23.92,23.92,107500.0,18.4724,18.4956,18.4647,18.4647,107500.0
2009-08-28 12:05:00,23.93,23.95,23.87,23.89,120800.0,18.4724,18.4879,18.4261,18.4416,120800.0
2009-08-28 12:10:00,23.89,23.91,23.86,23.86,100700.0,18.4416,18.457,18.4184,18.4184,100700.0
2009-08-28 12:15:00,23.86,23.87,23.77,23.8,109800.0,18.4184,18.4261,18.3489,18.3721,109800.0
2009-08-28 12:20:00,23.8,23.88,23.79,23.83,127800.0,18.3721,18.4339,18.3644,18.3953,127800.0
2009-08-28 12:25:00,23.83,23.89,23.79,23.85,104900.0,18.3953,18.4416,18.3644,18.4107,104900.0
2009-08-28 12:30:00,23.85,23.9,23.83,23.9,89200.0,18.4107,18.4493,18.3953,18.4493,89200.0
2009-08-28 12:35:00,23.89,23.98,23.89,23.96,111000.0,18.4416,18.511,18.4416,18.4956,111000.0
2009-08-28 12:40:00,23.96,24.0,23.95,24.0,69000.0,18.4956,18.5265,18.4879,18.5265,69000.0
2009-08-28 12:45:00,24.0,24.02,23.96,24.02,188500.0,18.5265,18.5419,18.4956,18.5419,188500.0
2009-08-28 12:50:00,24.02,24.02,23.96,23.97,181000.0,18.5419,18.5419,18.4956,18.5033,181000.0
2009-08-28 12:55:00,23.98,23.98,23.95,23.95,77400.0,18.511,18.511,18.4879,18.4879,77400.0
2009-08-28 13:00:00,23.97,24.0,23.95,23.99,142200.0,18.5033,18.5265,18.4879,18.5188,142200.0
2009-08-28 13:05:00,23.99,24.01,23.98,23.99,65500.0,18.5188,18.5342,18.511,18.5188,65500.0
2009-08-28 13:10:00,24.0,24.07,23.99,24.04,157800.0,18.5265,18.5805,18.5188,18.5574,157800.0
2009-08-28 13:15:00,24.04,24.08,24.03,24.06,73700.0,18.5574,18.5882,18.5496,18.5728,73700.0
2009-08-28 13:20:00,24.07,24.1,24.05,24.06,54300.0,18.5805,18.6037,18.5651,18.5728,54300.0
2009-08-28 13:25:00,24.06,24.08,24.06,24.06,42500.0,18.5728,18.5882,18.5728,18.5728,42500.0
2009-08-28 13:30:00,24.07,24.09,24.06,24.08,71400.0,18.5805,18.596,18.5728,18.5882,71400.0
2009-08-28 13:35:00,24.07,24.09,24.05,24.08,31100.0,18.5805,18.596,18.5651,18.5882,31100.0
2009-08-28 13:40:00,24.08,24.11,24.06,24.06,65300.0,18.5882,18.6114,18.5728,18.5728,65300.0
2009-08-28 13:45:00,24.06,24.07,24.02,24.05,58600.0,18.5728,18.5805,18.5419,18.5651,58600.0
2009-08-28 13:50:00,24.05,24.09,24.05,24.09,95700.0,18.5651,18.596,18.5651,18.596,95700.0
2009-08-28 13:55:00,24.09,24.1,24.06,24.08,77000.0,18.596,18.6037,18.5728,18.5882,77000.0
2009-08-28 14:00:00,24.09,24.09,24.02,24.02,280600.0,18.596,18.596,18.5419,18.5419,280600.0
2009-08-28 14:05:00,24.02,24.04,24.0,24.01,177900.0,18.5419,18.5574,18.5265,18.5342,177900.0
2009-08-28 14:10:00,24.02,24.03,24.01,24.01,202800.0,18.5419,18.5496,18.5342,18.5342,202800.0
2009-08-28 14:15:00,24.02,24.06,24.02,24.04,197200.0,18.5419,18.5728,18.5419,18.5574,197200.0
2009-08-28 14:20:00,24.03,24.04,24.0,24.01,132300.0,18.5496,18.5574,18.5265,18.5342,132300.0
2009-08-28 14:25:00,24.01,24.02,23.95,23.97,322600.0,18.5342,18.5419,18.4879,18.5033,322600.0
2009-08-28 14:30:00,23.97,23.97,23.89,23.93,148000.0,18.5033,18.5033,18.4416,18.4724,148000.0
2009-08-28 14:35:00,23.93,23.96,23.91,23.95,110100.0,18.4724,18.4956,18.457,18.4879,110100.0
2009-08-28 14:40:00,23.95,23.99,23.94,23.96,96900.0,18.4879,18.5188,18.4802,18.4956,96900.0
2009-08-28 14:45:00,23.96,23.99,23.93,23.98,132000.0,18.4956,18.5188,18.4724,18.511,132000.0
2009-08-28 14:50:00,23.97,24.02,23.96,23.99,152600.0,18.5033,18.5419,18.4956,18.5188,152600.0
2009-08-28 14:55:00,23.98,24.01,23.96,23.96,112000.0,18.511,18.5342,18.4956,18.4956,112000.0
2009-08-28 15:00:00,23.96,24.0,23.95,23.99,48800.0,18.4956,18.5265,18.4879,18.5188,48800.0
2009-08-28 15:05:00,24.0,24.0,23.96,24.0,124300.0,18.5265,18.5265,18.4956,18.5265,124300.0
2009-08-28 15:10:00,24.0,24.04,24.0,24.02,79600.0,18.5265,18.5574,18.5265,18.5419,79600.0
2009-08-28 15:15:00,24.02,24.07,24.01,24.05,98400.0,18.5419,18.5805,18.5342,18.5651,98400.0
2009-08-28 15:20:00,24.05,24.1,24.04,24.07,175000.0,18.5651,18.6037,18.5574,18.5805,175000.0
2009-08-28 15:25:00,24.06,24.1,24.06,24.08,132400.0,18.5728,18.6037,18.5728,18.5882,132400.0
2009-08-28 15:30:00,24.09,24.13,24.03,24.07,363600.0,18.596,18.6268,18.5496,18.5805,363600.0
2009-08-28 15:35:00,24.07,24.1,24.04,24.1,149600.0,18.5805,18.6037,18.5574,18.6037,149600.0
2009-08-28 15:40:00,24.1,24.13,24.05,24.06,208500.0,18.6037,18.6268,18.5651,18.5728,208500.0
2009-08-28 15:45:00,24.05,24.08,24.02,24.07,230500.0,18.5651,18.5882,18.5419,18.5805,230500.0
2009-08-28 15:50:00,24.08,24.09,24.03,24.09,238900.0,18.5882,18.596,18.5496,18.596,238900.0
2009-08-28 15:55:00,24.09,24.14,24.08,24.11,488600.0,18.596,18.6346,18.5882,18.6114,488600.0
2009-08-31 09:30:00,23.79,23.86,23.5,23.56,258400.0,18.4341,18.4883,18.2094,18.2559,258400.0
2009-08-31 09:35:00,23.57,23.69,23.53,23.66,147100.0,18.2636,18.3566,18.2326,18.3334,147100.0
2009-08-31 09:40:00,23.66,23.66,23.49,23.58,392800.0,18.3334,18.3334,18.2016,18.2714,392800.0
2009-08-31 09:45:00,23.58,23.63,23.39,23.41,501000.0,18.2714,18.3101,18.1241,18.1396,501000.0
2009-08-31 09:50:00,23.41,23.42,23.32,23.38,329100.0,18.1396,18.1474,18.0699,18.1164,329100.0
2009-08-31 09:55:00,23.39,23.51,23.39,23.5,164300.0,18.1241,18.2171,18.1241,18.2094,164300.0
2009-08-31 10:00:00,23.49,23.49,23.4,23.46,152100.0,18.2016,18.2016,18.1319,18.1784,152100.0
2009-08-31 10:05:00,23.45,23.61,23.43,23.57,171600.0,18.1706,18.2946,18.1551,18.2636,171600.0
2009-08-31 10:10:00,23.56,23.57,23.49,23.52,249700.0,18.2559,18.2636,18.2016,18.2249,249700.0
2009-08-31 10:15:00,23.52,23.54,23.46,23.51,118900.0,18.2249,18.2404,18.1784,18.2171,118900.0
2009-08-31 10:20:00,23.5,23.54,23.43,23.43,133800.0,18.2094,18.2404,18.1551,18.1551,133800.0
2009-08-31 10:25:00,23.43,23.51,23.43,23.5,117000.0,18.1551,18.2171,18.1551,18.2094,117000.0
2009-08-31 10:30:00,23.49,23.49,23.3,23.32,185400.0,18.2016,18.2016,18.0544,18.0699,185400.0
2009-08-31 10:35:00,23.33,23.4,23.25,23.4,209400.0,18.0776,18.1319,18.0157,18.1319,209400.0
2009-08-31 10:40:00,23.39,23.42,23.34,23.35,214700.0,18.1241,18.1474,18.0854,18.0931,214700.0
2009-08-31 10:45:00,23.35,23.39,23.34,23.37,112000.0,18.0931,18.1241,18.0854,18.1086,112000.0
2009-08-31 10:50:00,23.37,23.42,23.33,23.35,196500.0,18.1086,18.1474,18.0776,18.0931,196500.0
2009-08-31 10:55:00,23.35,23.39,23.31,23.39,110100.0,18.0931,18.1241,18.0622,18.1241,110100.0
2009-08-31 11:00:00,23.39,23.39,23.28,23.32,162500.0,18.1241,18.1241,18.0389,18.0699,162500.0
2009-08-31 11:05:00,23.32,23.39,23.31,23.39,82500.0,18.0699,18.1241,18.0622,18.1241,82500.0
2009-08-31 11:10:00,23.39,23.41,23.28,23.28,165500.0,18.1241,18.1396,18.0389,18.0389,165500.0
2009-08-31 11:15:00,23.28,23.34,23.27,23.3,258300.0,18.0389,18.0854,18.0312,18.0544,258300.0
2009-08-31 11:20:00,23.3,23.3,23.23,23.25,255800.0,18.0544,18.0544,18.0002,18.0157,255800.0
2009-08-31 11:25:00,23.25,23.27,23.23,23.26,135600.0,18.0157,18.0312,18.0002,18.0234,135600.0
2009-08-31 11:30:00,23.26,23.28,23.2,23.27,205200.0,18.0234,18.0389,17.9769,18.0312,205200.0
2009-08-31 11:35:00,23.27,23.36,23.26,23.36,147700.0,18.0312,18.1009,18.0234,18.1009,147700.0
2009-08-31 11:40:00,23.36,23.36,23.29,23.29,237600.0,18.1009,18.1009,18.0467,18.0467,237600.0
2009-08-31 11:45:00,23.29,23.32,23.24,23.31,166100.0,18.0467,18.0699,18.0079,18.0622,166100.0
2009-08-31 11:50:00,23.32,23.35,23.26,23.3,113600.0,18.0699,18.0931,18.0234,18.0544,113600.0
2009-08-31 11:55:00,23.3,23.35,23.29,23.35,139700.0,18.0544,18.0931,18.0467,18.0931,139700.0
2009-08-31 12:00:00,23.34,23.39,23.34,23.35,113200.0,18.0854,18.1241,18.0854,18.0931,113200.0
2009-08-31 12:05:00,23.35,23.38,23.32,23.33,101900.0,18.0931,18.1164,18.0699,18.0776,101900.0
2009-08-31 12:10:00,23.33,23.34,23.31,23.31,277200.0,18.0776,18.0854,18.0622,18.0622,277200.0
2009-08-31 12:15:00,23.32,23.32,23.27,23.27,291600.0,18.0699,18.0699,18.0312,18.0312,291600.0
2009-08-31 12:20:00,23.28,23.3,23.27,23.29,72400.0,18.0389,18.0544,18.0312,18.0467,72400.0
2009-08-31 12:25:00,23.3,23.38,23.29,23.37,230700.0,18.0544,18.1164,18.0467,18.1086,230700.0
2009-08-31 12:30:00,23.36,23.4,23.36,23.38,87400.0,18.1009,18.1319,18.1009,18.1164,87400.0
2009-08-31 12:35:00,23.38,23.4,23.34,23.36,213800.0,18.1164,18.1319,18.0854,18.1009,213800.0
2009-08-31 12:40:00,23.36,23.43,23.35,23.4,114200.0,18.1009,18.1551,18.0931,18.1319,114200.0
2009-08-31 12:45:00,23.39,23.42,23.38,23.41,73900.0,18.1241,18.1474,18.1164,18.1396,73900.0
2009-08-31 12:50:00,23.41,23.45,23.38,23.39,112100.0,18.1396,18.1706,18.1164,18.1241,112100.0
2009-08-31 12:55:00,23.38,23.4,23.38,23.4,74600.0,18.1164,18.1319,18.1164,18.1319,74600.0
2009-08-31 13:00:00,23.39,23.44,23.39,23.42,62900.0,18.1241,18.1629,18.1241,18.1474,62900.0
2009-08-31 13:05:00,23.41,23.45,23.4,23.45,92000.0,18.1396,18.1706,18.1319,18.1706,92000.0
2009-08-31 13:10:00,23.44,23.51,23.42,23.5,257000.0,18.1629,18.2171,18.1474,18.2094,257000.0
2009-08-31 13:15:00,23.49,23.56,23.48,23.48,373300.0,18.2016,18.2559,18.1939,18.1939,373300.0
2009-08-31 13:20:00,23.47,23.48,23.42,23.42,63100.0,18.1861,18.1939,18.1474,18.1474,63100.0
2009-08-31 13:25:00,23.42,23.44,23.41,23.41,100300.0,18.1474,18.1629,18.1396,18.1396,100300.0
2009-08-31 13:30:00,23.41,23.47,23.4,23.46,187600.0,18.1396,18.1861,18.1319,18.1784,187600.0
2009-08-31 13:35:00,23.46,23.54,23.46,23.54,174300.0,18.1784,18.2404,18.1784,18.2404,174300.0
2009-08-31 13:40:00,23.53,23.53,23.47,23.48,154600.0,18.2326,18.2326,18.1861,18.1939,154600.0
2009-08-31 13:45:00,23.48,23.54,23.48,23.49,161000.0,18.1939,18.2404,18.1939,18.2016,161000.0
2009-08-31 13:50:00,23.49,23.51,23.48,23.51,143200.0,18.2016,18.2171,18.1939,18.2171,143200.0
2009-08-31 13:55:00,23.5,23.55,23.5,23.53,130600.0,18.2094,18.2481,18.2094,18.2326,130600.0
2009-08-31 14:00:00,23.53,23.54,23.53,23.53,77200.0,18.2326,18.2404,18.2326,18.2326,77200.0
2009-08-31 14:05:00,23.53,23.57,23.53,23.57,166100.0,18.2326,18.2636,18.2326,18.2636,166100.0
2009-08-31 14:10:00,23.57,23.61,23.57,23.58,169200.0,18.2636,18.2946,18.2636,18.2714,169200.0
2009-08-31 14:15:00,23.58,23.62,23.58,23.6,121800.0,18.2714,18.3024,18.2714,18.2869,121800.0
2009-08-31 14:20:00,23.6,23.69,23.6,23.64,318800.0,18.2869,18.3566,18.2869,18.3179,318800.0
2009-08-31 14:25:00,23.63,23.63,23.61,23.63,52800.0,18.3101,18.3101,18.2946,18.3101,52800.0
2009-08-31 14:30:00,23.63,23.66,23.62,23.66,63300.0,18.3101,18.3334,18.3024,18.3334,63300.0
2009-08-31 14:35:00,23.66,23.7,23.66,23.69,126500.0,18.3334,18.3643,18.3334,18.3566,126500.0
2009-08-31 14:40:00,23.7,23.73,23.67,23.67,167500.0,18.3643,18.3876,18.3411,18.3411,167500.0
2009-08-31 14:45:00,23.67,23.72,23.67,23.72,136300.0,18.3411,18.3798,18.3411,18.3798,136300.0
2009-08-31 14:50:00,23.72,23.73,23.7,23.71,192800.0,18.3798,18.3876,18.3643,18.3721,192800.0
2009-08-31 14:55:00,23.71,23.74,23.7,23.71,169500.0,18.3721,18.3953,18.3643,18.3721,169500.0
2009-08-31 15:00:00,23.7,23.7,23.64,23.64,109700.0,18.3643,18.3643,18.3179,18.3179,109700.0
2009-08-31 15:05:00,23.64,23.64,23.6,23.6,151900.0,18.3179,18.3179,18.2869,18.2869,151900.0
2009-08-31 15:10:00,23.6,23.61,23.55,23.57,217600.0,18.2869,18.2946,18.2481,18.2636,217600.0
2009-08-31 15:15:00,23.56,23.65,23.56,23.62,180500.0,18.2559,18.3256,18.2559,18.3024,180500.0
2009-08-31 15:20:00,23.62,23.64,23.59,23.6,175000.0,18.3024,18.3179,18.2791,18.2869,175000.0
2009-08-31 15:25:00,23.61,23.66,23.55,23.65,420200.0,18.2946,18.3334,18.2481,18.3256,420200.0
2009-08-31 15:30:00,23.65,23.66,23.61,23.62,272200.0,18.3256,18.3334,18.2946,18.3024,272200.0
2009-08-31 15:35:00,23.62,23.66,23.62,23.64,251900.0,18.3024,18.3334,18.3024,18.3179,251900.0
2009-08-31 15:40:00,23.64,23.66,23.61,23.66,428900.0,18.3179,18.3334,18.2946,18.3334,428900.0
2009-08-31 15:45:00,23.65,23.73,23.65,23.7,494600.0,18.3256,18.3876,18.3256,18.3643,494600.0
2009-08-31 15:50:00,23.69,23.72,23.69,23.71,461600.0,18.3566,18.3798,18.3566,18.3721,461600.0
2009-08-31 15:55:00,23.71,23.75,23.69,23.74,562800.0,18.3721,18.4031,18.3566,18.3953,562800.0
2009-09-01 09:30:00,23.62,23.95,23.62,23.93,413100.0,18.3024,18.5581,18.3024,18.5426,413100.0
2009-09-01 09:35:00,23.94,24.13,23.93,24.09,314900.0,18.5503,18.6975,18.5426,18.6665,314900.0
2009-09-01 09:40:00,24.09,24.32,24.09,24.26,356600.0,18.6665,18.8448,18.6665,18.7983,356600.0
2009-09-01 09:45:00,24.26,24.39,24.26,24.33,433300.0,18.7983,18.899,18.7983,18.8525,433300.0
2009-09-01 09:50:00,24.33,24.36,24.2,24.2,390200.0,18.8525,18.8758,18.7518,18.7518,390200.0
2009-09-01 09:55:00,24.2,24.28,24.19,24.27,274600.0,18.7518,18.8138,18.744,18.806,274600.0
2009-09-01 10:00:00,24.28,24.39,24.22,24.33,482400.0,18.8138,18.899,18.7673,18.8525,482400.0
2009-09-01 10:05:00,24.33,24.45,24.32,24.4,235600.0,18.8525,18.9455,18.8448,18.9068,235600.0
2009-09-01 10:10:00,24.4,24.42,24.25,24.25,271100.0,18.9068,18.9223,18.7905,18.7905,271100.0
2009-09-01 10:15:00,24.26,24.31,24.18,24.26,311700.0,18.7983,18.837,18.7363,18.7983,311700.0
2009-09-01 10:20:00,24.26,24.27,24.12,24.22,314500.0,18.7983,18.806,18.6898,18.7673,314500.0
2009-09-01 10:25:00,24.22,24.27,24.18,24.23,163300.0,18.7673,18.806,18.7363,18.775,163300.0
2009-09-01 10:30:00,24.23,24.28,24.18,24.25,180700.0,18.775,18.8138,18.7363,18.7905,180700.0
2009-09-01 10:35:00,24.26,24.33,24.21,24.24,111400.0,18.7983,18.8525,18.7595,18.7828,111400.0
2009-09-01 10:40:00,24.24,24.24,24.15,24.15,151600.0,18.7828,18.7828,18.713,18.713,151600.0
2009-09-01 10:45:00,24.15,24.2,24.1,24.15,137700.0,18.713,18.7518,18.6743,18.713,137700.0
2009-09-01 10:50:00,24.14,24.14,23.99,24.01,242900.0,18.7053,18.7053,18.5891,18.6046,242900.0
2009-09-01 10:55:00,24.0,24.05,23.93,23.98,248900.0,18.5968,18.6356,18.5426,18.5813,248900.0
2009-09-01 11:00:00,23.97,23.97,23.88,23.89,176400.0,18.5736,18.5736,18.5038,18.5116,176400.0
2009-09-01 11:05:00,23.89,23.91,23.83,23.87,184400.0,18.5116,18.5271,18.4651,18.4961,184400.0
2009-09-01 11:10:00,23.86,23.86,23.72,23.84,239900.0,18.4883,18.4883,18.3798,18.4728,239900.0
2009-09-01 11:15:00,23.84,23.84,23.71,23.79,170400.0,18.4728,18.4728,18.3721,18.4341,170400.0
2009-09-01 11:20:00,23.8,23.82,23.62,23.81,382800.0,18.4418,18.4573,18.3024,18.4496,382800.0
2009-09-01 11:25:00,23.81,23.82,23.71,23.75,177300.0,18.4496,18.4573,18.3721,18.4031,177300.0
2009-09-01 11:30:00,23.75,23.84,23.74,23.82,225000.0,18.4031,18.4728,18.3953,18.4573,225000.0
2009-09-01 11:35:00,23.82,23.83,23.7,23.75,196600.0,18.4573,18.4651,18.3643,18.4031,196600.0
2009-09-01 11:40:00,23.75,23.84,23.74,23.76,197400.0,18.4031,18.4728,18.3953,18.4108,197400.0
2009-09-01 11:45:00,23.77,23.84,23.74,23.77,119200.0,18.4186,18.4728,18.3953,18.4186,119200.0
2009-09-01 11:50:00,23.77,23.81,23.76,23.77,97000.0,18.4186,18.4496,18.4108,18.4186,97000.0
2009-09-01 11:55:00,23.78,23.79,23.7,23.77,80200.0,18.4263,18.4341,18.3643,18.4186,80200.0
2009-09-01 12:00:00,23.77,23.83,23.74,23.76,210500.0,18.4186,18.4651,18.3953,18.4108,210500.0
2009-09-01 12:05:00,23.75,23.83,23.75,23.81,134900.0,18.4031,18.4651,18.4031,18.4496,134900.0
2009-09-01 12:10:00,23.81,23.81,23.76,23.77,55000.0,18.4496,18.4496,18.4108,18.4186,55000.0
2009-09-01 12:15:00,23.77,23.8,23.76,23.77,131900.0,18.4186,18.4418,18.4108,18.4186,131900.0
2009-09-01 12:20:00,23.77,23.78,23.66,23.74,195500.0,18.4186,18.4263,18.3334,18.3953,195500.0
2009-09-01 12:25:00,23.74,23.79,23.72,23.72,110000.0,18.3953,18.4341,18.3798,18.3798,110000.0
2009-09-01 12:30:00,23.72,23.77,23.69,23.72,118500.0,18.3798,18.4186,18.3566,18.3798,118500.0
2009-09-01 12:35:00,23.71,23.74,23.65,23.7,112800.0,18.3721,18.3953,18.3256,18.3643,112800.0
2009-09-01 12:40:00,23.7,23.75,23.7,23.75,77600.0,18.3643,18.4031,18.3643,18.4031,77600.0
2009-09-01 12:45:00,23.75,23.77,23.73,23.74,78900.0,18.4031,18.4186,18.3876,18.3953,78900.0
2009-09-01 12:50:00,23.74,23.75,23.7,23.75,165000.0,18.3953,18.4031,18.3643,18.4031,165000.0
2009-09-01 12:55:00,23.74,23.75,23.72,23.74,70600.0,18.3953,18.4031,18.3798,18.3953,70600.0
2009-09-01 13:00:00,23.74,23.78,23.73,23.76,107000.0,18.3953,18.4263,18.3876,18.4108,107000.0
2009-09-01 13:05:00,23.77,23.77,23.58,23.59,231000.0,18.4186,18.4186,18.2714,18.2791,231000.0
2009-09-01 13:10:00,23.59,23.59,23.5,23.56,142600.0,18.2791,18.2791,18.2094,18.2559,142600.0
2009-09-01 13:15:00,23.57,23.58,23.51,23.58,78200.0,18.2636,18.2714,18.2171,18.2714,78200.0
2009-09-01 13:20:00,23.58,23.6,23.57,23.59,49900.0,18.2714,18.2869,18.2636,18.2791,49900.0
2009-09-01 13:25:00,23.6,23.61,23.58,23.6,118200.0,18.2869,18.2946,18.2714,18.2869,118200.0
2009-09-01 13:30:00,23.61,23.65,23.51,23.61,271400.0,18.2946,18.3256,18.2171,18.2946,271400.0
2009-09-01 13:35:00,23.61,23.65,23.54,23.54,95100.0,18.2946,18.3256,18.2404,18.2404,95100.0
2009-09-01 13:40:00,23.54,23.63,23.54,23.62,167600.0,18.2404,18.3101,18.2404,18.3024,167600.0
2009-09-01 13:45:00,23.62,23.67,23.61,23.62,159700.0,18.3024,18.3411,18.2946,18.3024,159700.0
2009-09-01 13:50:00,23.61,23.68,23.6,23.66,102600.0,18.2946,18.3489,18.2869,18.3334,102600.0
2009-09-01 13:55:00,23.67,23.72,23.66,23.71,57000.0,18.3411,18.3798,18.3334,18.3721,57000.0
2009-09-01 14:00:00,23.71,23.72,23.66,23.71,102600.0,18.3721,18.3798,18.3334,18.3721,102600.0
2009-09-01 14:05:00,23.71,23.71,23.68,23.69,69700.0,18.3721,18.3721,18.3489,18.3566,69700.0
2009-09-01 14:10:00,23.69,23.74,23.68,23.72,113800.0,18.3566,18.3953,18.3489,18.3798,113800.0
2009-09-01 14:15:00,23.73,23.76,23.7,23.75,119900.0,18.3876,18.4108,18.3643,18.4031,119900.0
2009-09-01 14:20:00,23.76,23.77,23.66,23.66,131200.0,18.4108,18.4186,18.3334,18.3334,131200.0
2009-09-01 14:25:00,23.66,23.67,23.64,23.64,53200.0,18.3334,18.3411,18.3179,18.3179,53200.0
2009-09-01 14:30:00,23.64,23.74,23.64,23.72,107400.0,18.3179,18.3953,18.3179,18.3798,107400.0
2009-09-01 14:35:00,23.73,23.75,23.72,23.72,46800.0,18.3876,18.4031,18.3798,18.3798,46800.0
2009-09-01 14:40:00,23.72,23.72,23.67,23.67,62600.0,18.3798,18.3798,18.3411,18.3411,62600.0
2009-09-01 14:45:00,23.67,23.69,23.66,23.67,57000.0,18.3411,18.3566,18.3334,18.3411,57000.0
2009-09-01 14:50:00,23.67,23.7,23.64,23.67,99200.0,18.3411,18.3643,18.3179,18.3411,99200.0
2009-09-01 14:55:00,23.66,23.7,23.66,23.68,156100.0,18.3334,18.3643,18.3334,18.3489,156100.0
2009-09-01 15:00:00,23.69,23.69,23.67,23.68,43200.0,18.3566,18.3566,18.3411,18.3489,43200.0
2009-09-01 15:05:00,23.69,23.7,23.65,23.65,139800.0,18.3566,18.3643,18.3256,18.3256,139800.0
2009-09-01 15:10:00,23.66,23.69,23.65,23.68,115200.0,18.3334,18.3566,18.3256,18.3489,115200.0
2009-09-01 15:15:00,23.68,23.7,23.67,23.67,87900.0,18.3489,18.3643,18.3411,18.3411,87900.0
2009-09-01 15:20:00,23.68,23.68,23.6,23.61,132700.0,18.3489,18.3489,18.2869,18.2946,132700.0
2009-09-01 15:25:00,23.61,23.62,23.54,23.54,194300.0,18.2946,18.3024,18.2404,18.2404,194300.0
2009-09-01 15:30:00,23.55,23.59,23.54,23.59,175100.0,18.2481,18.2791,18.2404,18.2791,175100.0
2009-09-01 15:35:00,23.59,23.59,23.54,23.56,121500.0,18.2791,18.2791,18.2404,18.2559,121500.0
2009-09-01 15:40:00,23.56,23.56,23.47,23.49,322400.0,18.2559,18.2559,18.1861,18.2016,322400.0
2009-09-01 15:45:00,23.5,23.51,23.45,23.48,276200.0,18.2094,18.2171,18.1706,18.1939,276200.0
2009-09-01 15:50:00,23.48,23.61,23.46,23.61,279500.0,18.1939,18.2946,18.1784,18.2946,279500.0
2009-09-01 15:55:00,23.61,23.62,23.51,23.51,508100.0,18.2946,18.3024,18.2171,18.2171,508100.0
2009-09-02 09:30:00,23.2,23.63,23.2,23.43,355700.0,17.9769,18.3101,17.9769,18.1551,355700.0
2009-09-02 09:35:00,23.43,23.46,23.33,23.34,294500.0,18.1551,18.1784,18.0776,18.0854,294500.0
2009-09-02 09:40:00,23.34,23.47,23.31,23.44,339900.0,18.0854,18.1861,18.0622,18.1629,339900.0
2009-09-02 09:45:00,23.45,23.5,23.4,23.45,270800.0,18.1706,18.2094,18.1319,18.1706,270800.0
2009-09-02 09:50:00,23.47,23.63,23.46,23.57,248800.0,18.1861,18.3101,18.1784,18.2636,248800.0
2009-09-02 09:55:00,23.58,23.62,23.47,23.49,233300.0,18.2714,18.3024,18.1861,18.2016,233300.0
2009-09-02 10:00:00,23.49,23.58,23.42,23.43,300100.0,18.2016,18.2714,18.1474,18.1551,300100.0
2009-09-02 10:05:00,23.43,23.54,23.42,23.49,249300.0,18.1551,18.2404,18.1474,18.2016,249300.0
2009-09-02 10:10:00,23.49,23.53,23.44,23.49,159300.0,18.2016,18.2326,18.1629,18.2016,159300.0
2009-09-02 10:15:00,23.49,23.53,23.46,23.52,196300.0,18.2016,18.2326,18.1784,18.2249,196300.0
2009-09-02 10:20:00,23.52,23.53,23.42,23.44,96700.0,18.2249,18.2326,18.1474,18.1629,96700.0
2009-09-02 10:25:00,23.43,23.44,23.39,23.4,113000.0,18.1551,18.1629,18.1241,18.1319,113000.0
2009-09-02 10:30:00,23.4,23.5,23.31,23.33,258600.0,18.1319,18.2094,18.0622,18.0776,258600.0
2009-09-02 10:35:00,23.34,23.43,23.29,23.32,180600.0,18.0854,18.1551,18.0467,18.0699,180600.0
2009-09-02 10:40:00,23.32,23.5,23.32,23.46,229400.0,18.0699,18.2094,18.0699,18.1784,229400.0
2009-09-02 10:45:00,23.46,23.6,23.45,23.52,146700.0,18.1784,18.2869,18.1706,18.2249,146700.0
2009-09-02 10:50:00,23.52,23.58,23.48,23.51,117000.0,18.2249,18.2714,18.1939,18.2171,117000.0
2009-09-02 10:55:00,23.5,23.73,23.5,23.72,233400.0,18.2094,18.3876,18.2094,18.3798,233400.0
2009-09-02 11:00:00,23.72,23.73,23.64,23.66,131100.0,18.3798,18.3876,18.3179,18.3334,131100.0
2009-09-02 11:05:00,23.66,23.71,23.59,23.65,123100.0,18.3334,18.3721,18.2791,18.3256,123100.0
2009-09-02 11:10:00,23.64,23.69,23.64,23.66,78400.0,18.3179,18.3566,18.3179,18.3334,78400.0
2009-09-02 11:15:00,23.66,23.69,23.6,23.66,110300.0,18.3334,18.3566,18.2869,18.3334,110300.0
2009-09-02 11:20:00,23.65,23.7,23.64,23.69,59100.0,18.3256,18.3643,18.3179,18.3566,59100.0
2009-09-02 11:25:00,23.69,23.69,23.6,23.61,79500.0,18.3566,18.3566,18.2869,18.2946,79500.0
2009-09-02 11:30:00,23.62,23.68,23.6,23.63,147200.0,18.3024,18.3489,18.2869,18.3101,147200.0
2009-09-02 11:35:00,23.63,23.64,23.57,23.6,77400.0,18.3101,18.3179,18.2636,18.2869,77400.0
2009-09-02 11:40:00,23.61,23.64,23.56,23.57,100100.0,18.2946,18.3179,18.2559,18.2636,100100.0
2009-09-02 11:45:00,23.56,23.61,23.56,23.59,55600.0,18.2559,18.2946,18.2559,18.2791,55600.0
2009-09-02 11:50:00,23.58,23.68,23.58,23.65,66200.0,18.2714,18.3489,18.2714,18.3256,66200.0
2009-09-02 11:55:00,23.64,23.64,23.53,23.54,34800.0,18.3179,18.3179,18.2326,18.2404,34800.0
2009-09-02 12:00:00,23.54,23.59,23.48,23.49,63000.0,18.2404,18.2791,18.1939,18.2016,63000.0
2009-09-02 12:05:00,23.49,23.52,23.46,23.5,68300.0,18.2016,18.2249,18.1784,18.2094,68300.0
2009-09-02 12:10:00,23.51,23.55,23.47,23.48,60200.0,18.2171,18.2481,18.1861,18.1939,60200.0
2009-09-02 12:15:00,23.48,23.52,23.47,23.5,59300.0,18.1939,18.2249,18.1861,18.2094,59300.0
2009-09-02 12:20:00,23.5,23.57,23.5,23.56,85500.0,18.2094,18.2636,18.2094,18.2559,85500.0
2009-09-02 12:25:00,23.56,23.59,23.52,23.53,71900.0,18.2559,18.2791,18.2249,18.2326,71900.0
2009-09-02 12:30:00,23.53,23.55,23.5,23.5,57800.0,18.2326,18.2481,18.2094,18.2094,57800.0
2009-09-02 12:35:00,23.5,23.53,23.49,23.49,98700.0,18.2094,18.2326,18.2016,18.2016,98700.0
2009-09-02 12:40:00,23.5,23.51,23.48,23.49,48300.0,18.2094,18.2171,18.1939,18.2016,48300.0
2009-09-02 12:45:00,23.5,23.51,23.48,23.48,27200.0,18.2094,18.2171,18.1939,18.1939,27200.0
2009-09-02 12:50:00,23.48,23.51,23.45,23.45,39600.0,18.1939,18.2171,18.1706,18.1706,39600.0
2009-09-02 12:55:00,23.45,23.48,23.45,23.46,58300.0,18.1706,18.1939,18.1706,18.1784,58300.0
2009-09-02 13:00:00,23.46,23.47,23.42,23.42,43100.0,18.1784,18.1861,18.1474,18.1474,43100.0
2009-09-02 13:05:00,23.42,23.43,23.38,23.42,99800.0,18.1474,18.1551,18.1164,18.1474,99800.0
2009-09-02 13:10:00,23.42,23.42,23.4,23.4,48000.0,18.1474,18.1474,18.1319,18.1319,48000.0
2009-09-02 13:15:00,23.41,23.46,23.41,23.44,62700.0,18.1396,18.1784,18.1396,18.1629,62700.0
2009-09-02 13:20:00,23.44,23.47,23.41,23.45,52400.0,18.1629,18.1861,18.1396,18.1706,52400.0
2009-09-02 13:25:00,23.46,23.46,23.42,23.43,39900.0,18.1784,18.1784,18.1474,18.1551,39900.0
2009-09-02 13:30:00,23.44,23.45,23.42,23.45,79800.0,18.1629,18.1706,18.1474,18.1706,79800.0
2009-09-02 13:35:00,23.44,23.49,23.44,23.48,75200.0,18.1629,18.2016,18.1629,18.1939,75200.0
2009-09-02 13:40:00,23.47,23.52,23.47,23.52,32400.0,18.1861,18.2249,18.1861,18.2249,32400.0
2009-09-02 13:45:00,23.52,23.53,23.52,23.52,26100.0,18.2249,18.2326,18.2249,18.2249,26100.0
2009-09-02 13:50:00,23.53,23.53,23.46,23.47,36400.0,18.2326,18.2326,18.1784,18.1861,36400.0
2009-09-02 13:55:00,23.48,23.49,23.47,23.48,37600.0,18.1939,18.2016,18.1861,18.1939,37600.0
2009-09-02 14:00:00,23.48,23.51,23.43,23.45,166000.0,18.1939,18.2171,18.1551,18.1706,166000.0
2009-09-02 14:05:00,23.45,23.47,23.4,23.41,73200.0,18.1706,18.1861,18.1319,18.1396,73200.0
2009-09-02 14:10:00,23.4,23.46,23.4,23.41,63400.0,18.1319,18.1784,18.1319,18.1396,63400.0
2009-09-02 14:15:00,23.41,23.44,23.37,23.42,61400.0,18.1396,18.1629,18.1086,18.1474,61400.0
2009-09-02 14:20:00,23.42,23.43,23.38,23.42,55600.0,18.1474,18.1551,18.1164,18.1474,55600.0
2009-09-02 14:25:00,23.42,23.43,23.38,23.39,42200.0,18.1474,18.1551,18.1164,18.1241,42200.0
2009-09-02 14:30:00,23.39,23.45,23.38,23.45,40500.0,18.1241,18.1706,18.1164,18.1706,40500.0
2009-09-02 14:35:00,23.45,23.45,23.4,23.41,77700.0,18.1706,18.1706,18.1319,18.1396,77700.0
2009-09-02 14:40:00,23.4,23.45,23.37,23.4,135300.0,18.1319,18.1706,18.1086,18.1319,135300.0
2009-09-02 14:45:00,23.41,23.41,23.38,23.41,36800.0,18.1396,18.1396,18.1164,18.1396,36800.0
2009-09-02 14:50:00,23.41,23.45,23.41,23.43,61400.0,18.1396,18.1706,18.1396,18.1551,61400.0
2009-09-02 14:55:00,23.44,23.45,23.38,23.39,86100.0,18.1629,18.1706,18.1164,18.1241,86100.0
2009-09-02 15:00:00,23.39,23.39,23.35,23.35,116500.0,18.1241,18.1241,18.0931,18.0931,116500.0
2009-09-02 15:05:00,23.35,23.39,23.35,23.36,183700.0,18.0931,18.1241,18.0931,18.1009,183700.0
2009-09-02 15:10:00,23.36,23.38,23.33,23.36,139300.0,18.1009,18.1164,18.0776,18.1009,139300.0
2009-09-02 15:15:00,23.36,23.46,23.34,23.44,251800.0,18.1009,18.1784,18.0854,18.1629,251800.0
2009-09-02 15:20:00,23.44,23.45,23.41,23.42,197500.0,18.1629,18.1706,18.1396,18.1474,197500.0
2009-09-02 15:25:00,23.43,23.43,23.36,23.36,101000.0,18.1551,18.1551,18.1009,18.1009,101000.0
2009-09-02 15:30:00,23.36,23.4,23.35,23.39,142200.0,18.1009,18.1319,18.0931,18.1241,142200.0
2009-09-02 15:35:00,23.39,23.4,23.37,23.39,95500.0,18.1241,18.1319,18.1086,18.1241,95500.0
2009-09-02 15:40:00,23.39,23.41,23.34,23.41,177400.0,18.1241,18.1396,18.0854,18.1396,177400.0
2009-09-02 15:45:00,23.4,23.4,23.33,23.34,220900.0,18.1319,18.1319,18.0776,18.0854,220900.0
2009-09-02 15:50:00,23.34,23.4,23.33,23.37,268600.0,18.0854,18.1319,18.0776,18.1086,268600.0
2009-09-02 15:55:00,23.37,23.38,23.31,23.31,259600.0,18.1086,18.1164,18.0622,18.0622,259600.0
2009-09-03 09:30:00,23.55,23.75,23.47,23.59,326000.0,18.2481,18.4031,18.1861,18.2791,326000.0
2009-09-03 09:35:00,23.6,23.67,23.53,23.64,117900.0,18.2869,18.3411,18.2326,18.3179,117900.0
2009-09-03 09:40:00,23.64,23.72,23.58,23.61,126800.0,18.3179,18.3798,18.2714,18.2946,126800.0
2009-09-03 09:45:00,23.62,23.74,23.58,23.74,252300.0,18.3024,18.3953,18.2714,18.3953,252300.0
2009-09-03 09:50:00,23.74,23.81,23.72,23.74,301400.0,18.3953,18.4496,18.3798,18.3953,301400.0
2009-09-03 09:55:00,23.73,23.79,23.66,23.79,164900.0,18.3876,18.4341,18.3334,18.4341,164900.0
2009-09-03 10:00:00,23.77,23.84,23.6,23.6,338700.0,18.4186,18.4728,18.2869,18.2869,338700.0
2009-09-03 10:05:00,23.6,23.64,23.53,23.58,225700.0,18.2869,18.3179,18.2326,18.2714,225700.0
2009-09-03 10:10:00,23.58,23.66,23.53,23.64,152600.0,18.2714,18.3334,18.2326,18.3179,152600.0
2009-09-03 10:15:00,23.64,23.65,23.55,23.6,173600.0,18.3179,18.3256,18.2481,18.2869,173600.0
2009-09-03 10:20:00,23.6,23.67,23.54,23.63,136400.0,18.2869,18.3411,18.2404,18.3101,136400.0
2009-09-03 10:25:00,23.64,23.69,23.61,23.66,100800.0,18.3179,18.3566,18.2946,18.3334,100800.0
2009-09-03 10:30:00,23.62,23.7,23.6,23.69,88800.0,18.3024,18.3643,18.2869,18.3566,88800.0
2009-09-03 10:35:00,23.68,23.68,23.6,23.65,62900.0,18.3489,18.3489,18.2869,18.3256,62900.0
2009-09-03 10:40:00,23.66,23.69,23.62,23.67,64300.0,18.3334,18.3566,18.3024,18.3411,64300.0
2009-09-03 10:45:00,23.67,23.7,23.63,23.63,95600.0,18.3411,18.3643,18.3101,18.3101,95600.0
2009-09-03 10:50:00,23.63,23.66,23.63,23.64,38700.0,18.3101,18.3334,18.3101,18.3179,38700.0
2009-09-03 10:55:00,23.63,23.64,23.6,23.61,44100.0,18.3101,18.3179,18.2869,18.2946,44100.0
2009-09-03 11:00:00,23.61,23.71,23.61,23.68,116800.0,18.2946,18.3721,18.2946,18.3489,116800.0
2009-09-03 11:05:00,23.69,23.74,23.67,23.74,83300.0,18.3566,18.3953,18.3411,18.3953,83300.0
2009-09-03 11:10:00,23.74,23.75,23.68,23.72,107500.0,18.3953,18.4031,18.3489,18.3798,107500.0
2009-09-03 11:15:00,23.72,23.72,23.63,23.65,102900.0,18.3798,18.3798,18.3101,18.3256,102900.0
2009-09-03 11:20:00,23.66,23.66,23.63,23.66,67600.0,18.3334,18.3334,18.3101,18.3334,67600.0
2009-09-03 11:25:00,23.66,23.67,23.63,23.64,34100.0,18.3334,18.3411,18.3101,18.3179,34100.0
2009-09-03 11:30:00,23.64,23.72,23.63,23.69,68100.0,18.3179,18.3798,18.3101,18.3566,68100.0
2009-09-03 11:35:00,23.69,23.72,23.66,23.67,37600.0,18.3566,18.3798,18.3334,18.3411,37600.0
2009-09-03 11:40:00,23.66,23.67,23.62,23.63,54900.0,18.3334,18.3411,18.3024,18.3101,54900.0
2009-09-03 11:45:00,23.63,23.65,23.61,23.62,33900.0,18.3101,18.3256,18.2946,18.3024,33900.0
2009-09-03 11:50:00,23.62,23.63,23.6,23.61,35900.0,18.3024,18.3101,18.2869,18.2946,35900.0
2009-09-03 11:55:00,23.6,23.66,23.59,23.64,86500.0,18.2869,18.3334,18.2791,18.3179,86500.0
2009-09-03 12:00:00,23.63,23.65,23.61,23.64,56200.0,18.3101,18.3256,18.2946,18.3179,56200.0
2009-09-03 12:05:00,23.64,23.69,23.64,23.66,59100.0,18.3179,18.3566,18.3179,18.3334,59100.0
2009-09-03 12:10:00,23.66,23.67,23.62,23.62,35700.0,18.3334,18.3411,18.3024,18.3024,35700.0
2009-09-03 12:15:00,23.62,23.66,23.61,23.65,32400.0,18.3024,18.3334,18.2946,18.3256,32400.0
2009-09-03 12:20:00,23.65,23.69,23.64,23.68,130300.0,18.3256,18.3566,18.3179,18.3489,130300.0
2009-09-03 12:25:00,23.69,23.74,23.68,23.69,183900.0,18.3566,18.3953,18.3489,18.3566,183900.0
2009-09-03 12:30:00,23.68,23.73,23.68,23.73,102200.0,18.3489,18.3876,18.3489,18.3876,102200.0
2009-09-03 12:35:00,23.72,23.75,23.72,23.74,73300.0,18.3798,18.4031,18.3798,18.3953,73300.0
2009-09-03 12:40:00,23.74,23.77,23.74,23.74,31300.0,18.3953,18.4186,18.3953,18.3953,31300.0
2009-09-03 12:45:00,23.74,23.74,23.73,23.74,26800.0,18.3953,18.3953,18.3876,18.3953,26800.0
2009-09-03 12:50:00,23.73,23.79,23.73,23.77,133700.0,18.3876,18.4341,18.3876,18.4186,133700.0
2009-09-03 12:55:00,23.77,23.78,23.75,23.77,87100.0,18.4186,18.4263,18.4031,18.4186,87100.0
2009-09-03 13:00:00,23.77,23.86,23.77,23.86,71800.0,18.4186,18.4883,18.4186,18.4883,71800.0
2009-09-03 13:05:00,23.86,23.87,23.83,23.83,58400.0,18.4883,18.4961,18.4651,18.4651,58400.0
2009-09-03 13:10:00,23.84,23.88,23.82,23.83,87700.0,18.4728,18.5038,18.4573,18.4651,87700.0
2009-09-03 13:15:00,23.83,23.84,23.8,23.81,29900.0,18.4651,18.4728,18.4418,18.4496,29900.0
2009-09-03 13:20:00,23.8,23.84,23.8,23.84,60800.0,18.4418,18.4728,18.4418,18.4728,60800.0
2009-09-03 13:25:00,23.84,23.85,23.8,23.82,103700.0,18.4728,18.4806,18.4418,18.4573,103700.0
2009-09-03 13:30:00,23.83,23.86,23.76,23.78,199900.0,18.4651,18.4883,18.4108,18.4263,199900.0
2009-09-03 13:35:00,23.78,23.82,23.78,23.78,40000.0,18.4263,18.4573,18.4263,18.4263,40000.0
2009-09-03 13:40:00,23.78,23.79,23.72,23.73,42100.0,18.4263,18.4341,18.3798,18.3876,42100.0
2009-09-03 13:45:00,23.72,23.78,23.72,23.77,216700.0,18.3798,18.4263,18.3798,18.4186,216700.0
2009-09-03 13:50:00,23.77,23.81,23.73,23.78,172900.0,18.4186,18.4496,18.3876,18.4263,172900.0
2009-09-03 13:55:00,23.78,23.79,23.73,23.78,139300.0,18.4263,18.4341,18.3876,18.4263,139300.0
2009-09-03 14:00:00,23.77,23.83,23.77,23.82,163500.0,18.4186,18.4651,18.4186,18.4573,163500.0
2009-09-03 14:05:00,23.82,23.83,23.77,23.77,67100.0,18.4573,18.4651,18.4186,18.4186,67100.0
2009-09-03 14:10:00,23.77,23.8,23.75,23.75,95700.0,18.4186,18.4418,18.4031,18.4031,95700.0
2009-09-03 14:15:00,23.75,23.85,23.75,23.82,119400.0,18.4031,18.4806,18.4031,18.4573,119400.0
2009-09-03 14:20:00,23.83,23.83,23.79,23.82,66900.0,18.4651,18.4651,18.4341,18.4573,66900.0
2009-09-03 14:25:00,23.83,23.84,23.82,23.83,33900.0,18.4651,18.4728,18.4573,18.4651,33900.0
2009-09-03 14:30:00,23.83,23.84,23.82,23.83,36100.0,18.4651,18.4728,18.4573,18.4651,36100.0
2009-09-03 14:35:00,23.83,23.84,23.81,23.82,65200.0,18.4651,18.4728,18.4496,18.4573,65200.0
2009-09-03 14:40:00,23.82,23.82,23.8,23.81,48100.0,18.4573,18.4573,18.4418,18.4496,48100.0
2009-09-03 14:45:00,23.81,23.86,23.81,23.84,94400.0,18.4496,18.4883,18.4496,18.4728,94400.0
2009-09-03 14:50:00,23.83,23.9,23.83,23.9,164100.0,18.4651,18.5193,18.4651,18.5193,164100.0
2009-09-03 14:55:00,23.9,23.95,23.89,23.95,190400.0,18.5193,18.5581,18.5116,18.5581,190400.0
2009-09-03 15:00:00,23.95,23.95,23.86,23.89,208400.0,18.5581,18.5581,18.4883,18.5116,208400.0
2009-09-03 15:05:00,23.89,23.93,23.89,23.9,144400.0,18.5116,18.5426,18.5116,18.5193,144400.0
2009-09-03 15:10:00,23.91,23.95,23.89,23.93,126800.0,18.5271,18.5581,18.5116,18.5426,126800.0
2009-09-03 15:15:00,23.93,23.94,23.88,23.89,58700.0,18.5426,18.5503,18.5038,18.5116,58700.0
2009-09-03 15:20:00,23.88,23.91,23.87,23.9,109500.0,18.5038,18.5271,18.4961,18.5193,109500.0
2009-09-03 15:25:00,23.89,23.9,23.86,23.89,112800.0,18.5116,18.5193,18.4883,18.5116,112800.0
2009-09-03 15:30:00,23.9,23.93,23.89,23.89,209300.0,18.5193,18.5426,18.5116,18.5116,209300.0
2009-09-03 15:35:00,23.89,23.97,23.88,23.96,202500.0,18.5116,18.5736,18.5038,18.5658,202500.0
2009-09-03 15:40:00,23.96,23.98,23.92,23.93,340900.0,18.5658,18.5813,18.5348,18.5426,340900.0
2009-09-03 15:45:00,23.94,23.98,23.92,23.98,192800.0,18.5503,18.5813,18.5348,18.5813,192800.0
2009-09-03 15:50:00,23.98,24.0,23.94,23.97,452700.0,18.5813,18.5968,18.5503,18.5736,452700.0
2009-09-03 15:55:00,23.97,24.01,23.95,23.98,570500.0,18.5736,18.6046,18.5581,18.5813,570500.0
2009-09-04 09:30:00,23.79,24.1,23.79,24.09,121000.0,18.4341,18.6743,18.4341,18.6665,121000.0
2009-09-04 09:35:00,24.1,24.18,23.98,24.06,132500.0,18.6743,18.7363,18.5813,18.6433,132500.0
2009-09-04 09:40:00,24.05,24.13,24.0,24.0,128200.0,18.6356,18.6975,18.5968,18.5968,128200.0
2009-09-04 09:45:00,24.0,24.01,23.91,23.91,145700.0,18.5968,18.6046,18.5271,18.5271,145700.0
2009-09-04 09:50:00,23.91,23.95,23.79,23.87,180700.0,18.5271,18.5581,18.4341,18.4961,180700.0
2009-09-04 09:55:00,23.87,23.9,23.78,23.8,129000.0,18.4961,18.5193,18.4263,18.4418,129000.0
2009-09-04 10:00:00,23.8,24.0,23.8,23.93,157200.0,18.4418,18.5968,18.4418,18.5426,157200.0
2009-09-04 10:05:00,23.93,23.98,23.91,23.97,101800.0,18.5426,18.5813,18.5271,18.5736,101800.0
2009-09-04 10:10:00,23.97,24.05,23.95,24.0,158500.0,18.5736,18.6356,18.5581,18.5968,158500.0
2009-09-04 10:15:00,24.0,24.02,23.97,23.99,58400.0,18.5968,18.6123,18.5736,18.5891,58400.0
2009-09-04 10:20:00,24.0,24.1,23.98,24.08,131200.0,18.5968,18.6743,18.5813,18.6588,131200.0
2009-09-04 10:25:00,24.08,24.1,24.05,24.06,70600.0,18.6588,18.6743,18.6356,18.6433,70600.0
2009-09-04 10:30:00,24.07,24.13,24.02,24.07,87900.0,18.651,18.6975,18.6123,18.651,87900.0
2009-09-04 10:35:00,24.07,24.09,24.04,24.05,116900.0,18.651,18.6665,18.6278,18.6356,116900.0
2009-09-04 10:40:00,24.05,24.07,23.97,23.98,102200.0,18.6356,18.651,18.5736,18.5813,102200.0
2009-09-04 10:45:00,23.98,24.01,23.98,24.0,25100.0,18.5813,18.6046,18.5813,18.5968,25100.0
2009-09-04 10:50:00,24.0,24.05,23.99,24.04,80400.0,18.5968,18.6356,18.5891,18.6278,80400.0
2009-09-04 10:55:00,24.05,24.09,24.04,24.08,251600.0,18.6356,18.6665,18.6278,18.6588,251600.0
2009-09-04 11:00:00,24.08,24.09,24.0,24.0,57100.0,18.6588,18.6665,18.5968,18.5968,57100.0
2009-09-04 11:05:00,24.01,24.04,24.0,24.03,88200.0,18.6046,18.6278,18.5968,18.6201,88200.0
2009-09-04 11:10:00,24.02,24.06,24.01,24.06,77700.0,18.6123,18.6433,18.6046,18.6433,77700.0
2009-09-04 11:15:00,24.05,24.06,23.95,23.96,93800.0,18.6356,18.6433,18.5581,18.5658,93800.0
2009-09-04 11:20:00,23.96,24.05,23.96,24.04,139800.0,18.5658,18.6356,18.5658,18.6278,139800.0
2009-09-04 11:25:00,24.04,24.07,24.02,24.04,69900.0,18.6278,18.651,18.6123,18.6278,69900.0
2009-09-04 11:30:00,24.05,24.1,24.05,24.06,107000.0,18.6356,18.6743,18.6356,18.6433,107000.0
2009-09-04 11:35:00,24.06,24.15,24.06,24.08,92400.0,18.6433,18.713,18.6433,18.6588,92400.0
2009-09-04 11:40:00,24.08,24.11,24.04,24.04,136500.0,18.6588,18.682,18.6278,18.6278,136500.0
2009-09-04 11:45:00,24.05,24.07,24.04,24.07,39500.0,18.6356,18.651,18.6278,18.651,39500.0
2009-09-04 11:50:00,24.07,24.1,24.06,24.08,126100.0,18.651,18.6743,18.6433,18.6588,126100.0
2009-09-04 11:55:00,24.07,24.14,24.07,24.14,233800.0,18.651,18.7053,18.651,18.7053,233800.0
2009-09-04 12:00:00,24.14,24.15,24.1,24.13,88500.0,18.7053,18.713,18.6743,18.6975,88500.0
2009-09-04 12:05:00,24.12,24.23,24.12,24.19,198900.0,18.6898,18.775,18.6898,18.744,198900.0
2009-09-04 12:10:00,24.19,24.24,24.18,24.24,145500.0,18.744,18.7828,18.7363,18.7828,145500.0
2009-09-04 12:15:00,24.24,24.31,24.24,24.26,216200.0,18.7828,18.837,18.7828,18.7983,216200.0
2009-09-04 12:20:00,24.26,24.27,24.22,24.23,72800.0,18.7983,18.806,18.7673,18.775,72800.0
2009-09-04 12:25:00,24.23,24.24,24.19,24.2,100400.0,18.775,18.7828,18.744,18.7518,100400.0
2009-09-04 12:30:00,24.21,24.22,24.16,24.17,179800.0,18.7595,18.7673,18.7208,18.7285,179800.0
2009-09-04 12:35:00,24.17,24.2,24.16,24.19,66600.0,18.7285,18.7518,18.7208,18.744,66600.0
2009-09-04 12:40:00,24.19,24.23,24.18,24.23,76100.0,18.744,18.775,18.7363,18.775,76100.0
2009-09-04 12:45:00,24.23,24.24,24.22,24.23,20700.0,18.775,18.7828,18.7673,18.775,20700.0
2009-09-04 12:50:00,24.24,24.27,24.24,24.25,67200.0,18.7828,18.806,18.7828,18.7905,67200.0
2009-09-04 12:55:00,24.26,24.29,24.25,24.28,47900.0,18.7983,18.8215,18.7905,18.8138,47900.0
2009-09-04 13:00:00,24.28,24.3,24.24,24.25,57300.0,18.8138,18.8293,18.7828,18.7905,57300.0
2009-09-04 13:05:00,24.25,24.31,24.24,24.29,102000.0,18.7905,18.837,18.7828,18.8215,102000.0
2009-09-04 13:10:00,24.29,24.34,24.29,24.3,113900.0,18.8215,18.8603,18.8215,18.8293,113900.0
2009-09-04 13:15:00,24.3,24.33,24.29,24.3,54600.0,18.8293,18.8525,18.8215,18.8293,54600.0
2009-09-04 13:20:00,24.3,24.36,24.3,24.33,139200.0,18.8293,18.8758,18.8293,18.8525,139200.0
2009-09-04 13:25:00,24.33,24.33,24.28,24.3,54300.0,18.8525,18.8525,18.8138,18.8293,54300.0
2009-09-04 13:30:00,24.3,24.31,24.28,24.31,34400.0,18.8293,18.837,18.8138,18.837,34400.0
2009-09-04 13:35:00,24.31,24.32,24.29,24.3,117800.0,18.837,18.8448,18.8215,18.8293,117800.0
2009-09-04 13:40:00,24.29,24.29,24.22,24.26,90200.0,18.8215,18.8215,18.7673,18.7983,90200.0
2009-09-04 13:45:00,24.26,24.27,24.24,24.25,44800.0,18.7983,18.806,18.7828,18.7905,44800.0
2009-09-04 13:50:00,24.25,24.26,24.22,24.22,29600.0,18.7905,18.7983,18.7673,18.7673,29600.0
2009-09-04 13:55:00,24.22,24.25,24.2,24.2,52500.0,18.7673,18.7905,18.7518,18.7518,52500.0
2009-09-04 14:00:00,24.2,24.23,24.2,24.23,44500.0,18.7518,18.775,18.7518,18.775,44500.0
2009-09-04 14:05:00,24.23,24.27,24.22,24.26,41200.0,18.775,18.806,18.7673,18.7983,41200.0
2009-09-04 14:10:00,24.26,24.31,24.26,24.3,94500.0,18.7983,18.837,18.7983,18.8293,94500.0
2009-09-04 14:15:00,24.3,24.34,24.3,24.33,68000.0,18.8293,18.8603,18.8293,18.8525,68000.0
2009-09-04 14:20:00,24.33,24.35,24.32,24.34,55700.0,18.8525,18.868,18.8448,18.8603,55700.0
2009-09-04 14:25:00,24.35,24.37,24.33,24.34,102900.0,18.868,18.8835,18.8525,18.8603,102900.0
2009-09-04 14:30:00,24.34,24.37,24.33,24.37,121400.0,18.8603,18.8835,18.8525,18.8835,121400.0
2009-09-04 14:35:00,24.38,24.41,24.36,24.38,90600.0,18.8913,18.9145,18.8758,18.8913,90600.0
2009-09-04 14:40:00,24.39,24.43,24.37,24.43,76200.0,18.899,18.93,18.8835,18.93,76200.0
2009-09-04 14:45:00,24.43,24.47,24.42,24.46,99800.0,18.93,18.961,18.9223,18.9532,99800.0
2009-09-04 14:50:00,24.47,24.5,24.46,24.48,92900.0,18.961,18.9842,18.9532,18.9687,92900.0
2009-09-04 14:55:00,24.49,24.55,24.48,24.55,130700.0,18.9765,19.023,18.9687,19.023,130700.0
2009-09-04 15:00:00,24.55,24.56,24.53,24.56,169900.0,19.023,19.0307,19.0075,19.0307,169900.0
2009-09-04 15:05:00,24.56,24.59,24.53,24.53,284900.0,19.0307,19.054,19.0075,19.0075,284900.0
2009-09-04 15:10:00,24.53,24.55,24.51,24.51,199700.0,19.0075,19.023,18.992,18.992,199700.0
2009-09-04 15:15:00,24.51,24.54,24.48,24.5,191300.0,18.992,19.0152,18.9687,18.9842,191300.0
2009-09-04 15:20:00,24.5,24.54,24.48,24.51,154300.0,18.9842,19.0152,18.9687,18.992,154300.0
2009-09-04 15:25:00,24.51,24.54,24.5,24.53,153100.0,18.992,19.0152,18.9842,19.0075,153100.0
2009-09-04 15:30:00,24.53,24.56,24.52,24.55,151200.0,19.0075,19.0307,18.9997,19.023,151200.0
2009-09-04 15:35:00,24.55,24.58,24.54,24.58,210400.0,19.023,19.0462,19.0152,19.0462,210400.0
2009-09-04 15:40:00,24.58,24.63,24.57,24.61,247000.0,19.0462,19.085,19.0385,19.0695,247000.0
2009-09-04 15:45:00,24.6,24.64,24.6,24.61,291700.0,19.0617,19.0927,19.0617,19.0695,291700.0
2009-09-04 15:50:00,24.6,24.66,24.55,24.55,435700.0,19.0617,19.1082,19.023,19.023,435700.0
2009-09-04 15:55:00,24.56,24.57,24.54,24.54,679300.0,19.0307,19.0385,19.0152,19.0152,679300.0
2009-09-08 09:30:00,25.02,25.19,24.92,25.14,420100.0,19.3872,19.5189,19.3097,19.4802,420100.0
2009-09-08 09:35:00,25.13,25.14,24.99,25.13,331300.0,19.4724,19.4802,19.3639,19.4724,331300.0
2009-09-08 09:40:00,25.12,25.13,25.0,25.1,241300.0,19.4647,19.4724,19.3717,19.4492,241300.0
2009-09-08 09:45:00,25.1,25.16,25.03,25.11,385700.0,19.4492,19.4957,19.3949,19.4569,385700.0
2009-09-08 09:50:00,25.12,25.19,25.08,25.18,300200.0,19.4647,19.5189,19.4337,19.5112,300200.0
2009-09-08 09:55:00,25.18,25.19,25.07,25.08,263700.0,19.5112,19.5189,19.4259,19.4337,263700.0
2009-09-08 10:00:00,25.09,25.11,25.02,25.09,238300.0,19.4414,19.4569,19.3872,19.4414,238300.0
2009-09-08 10:05:00,25.09,25.12,25.04,25.06,224600.0,19.4414,19.4647,19.4027,19.4182,224600.0
2009-09-08 10:10:00,25.06,25.17,25.06,25.17,319900.0,19.4182,19.5034,19.4182,19.5034,319900.0
2009-09-08 10:15:00,25.18,25.19,25.11,25.14,468600.0,19.5112,19.5189,19.4569,19.4802,468600.0
2009-09-08 10:20:00,25.15,25.18,25.07,25.11,400100.0,19.4879,19.5112,19.4259,19.4569,400100.0
2009-09-08 10:25:00,25.1,25.21,25.09,25.21,225500.0,19.4492,19.5344,19.4414,19.5344,225500.0
2009-09-08 10:30:00,25.21,25.43,25.2,25.42,323300.0,19.5344,19.7049,19.5266,19.6971,323300.0
2009-09-08 10:35:00,25.43,25.49,25.42,25.47,261300.0,19.7049,19.7514,19.6971,19.7359,261300.0
2009-09-08 10:40:00,25.47,25.48,25.34,25.36,318300.0,19.7359,19.7436,19.6351,19.6506,318300.0
2009-09-08 10:45:00,25.37,25.37,25.29,25.3,247900.0,19.6584,19.6584,19.5964,19.6041,247900.0
2009-09-08 10:50:00,25.3,25.32,25.25,25.26,132000.0,19.6041,19.6196,19.5654,19.5731,132000.0
2009-09-08 10:55:00,25.26,25.28,25.25,25.26,197800.0,19.5731,19.5886,19.5654,19.5731,197800.0
2009-09-08 11:00:00,25.26,25.27,25.16,25.16,197300.0,19.5731,19.5809,19.4957,19.4957,197300.0
2009-09-08 11:05:00,25.16,25.24,25.14,25.14,246400.0,19.4957,19.5576,19.4802,19.4802,246400.0
2009-09-08 11:10:00,25.15,25.16,25.1,25.13,217200.0,19.4879,19.4957,19.4492,19.4724,217200.0
2009-09-08 11:15:00,25.13,25.14,25.1,25.11,222500.0,19.4724,19.4802,19.4492,19.4569,222500.0
2009-09-08 11:20:00,25.12,25.14,25.1,25.13,104200.0,19.4647,19.4802,19.4492,19.4724,104200.0
2009-09-08 11:25:00,25.13,25.15,25.12,25.15,180200.0,19.4724,19.4879,19.4647,19.4879,180200.0
2009-09-08 11:30:00,25.15,25.15,25.06,25.06,87700.0,19.4879,19.4879,19.4182,19.4182,87700.0
2009-09-08 11:35:00,25.06,25.07,24.99,24.99,115000.0,19.4182,19.4259,19.3639,19.3639,115000.0
2009-09-08 11:40:00,25.0,25.02,24.93,24.95,114200.0,19.3717,19.3872,19.3174,19.3329,114200.0
2009-09-08 11:45:00,24.95,25.0,24.95,24.98,68600.0,19.3329,19.3717,19.3329,19.3562,68600.0
2009-09-08 11:50:00,24.99,24.99,24.93,24.99,142700.0,19.3639,19.3639,19.3174,19.3639,142700.0
2009-09-08 11:55:00,25.0,25.02,24.97,24.97,205200.0,19.3717,19.3872,19.3484,19.3484,205200.0
2009-09-08 12:00:00,24.98,25.03,24.97,25.03,192900.0,19.3562,19.3949,19.3484,19.3949,192900.0
2009-09-08 12:05:00,25.02,25.03,24.99,25.0,98000.0,19.3872,19.3949,19.3639,19.3717,98000.0
2009-09-08 12:10:00,25.0,25.01,24.97,24.99,109600.0,19.3717,19.3794,19.3484,19.3639,109600.0
2009-09-08 12:15:00,24.99,25.04,24.99,25.0,44500.0,19.3639,19.4027,19.3639,19.3717,44500.0
2009-09-08 12:20:00,25.01,25.07,25.0,25.06,100300.0,19.3794,19.4259,19.3717,19.4182,100300.0
2009-09-08 12:25:00,25.07,25.07,25.05,25.06,38800.0,19.4259,19.4259,19.4104,19.4182,38800.0
2009-09-08 12:30:00,25.06,25.07,25.04,25.05,77500.0,19.4182,19.4259,19.4027,19.4104,77500.0
2009-09-08 12:35:00,25.05,25.06,25.03,25.04,51200.0,19.4104,19.4182,19.3949,19.4027,51200.0
2009-09-08 12:40:00,25.03,25.09,25.03,25.09,114300.0,19.3949,19.4414,19.3949,19.4414,114300.0
2009-09-08 12:45:00,25.09,25.1,25.0,25.01,150300.0,19.4414,19.4492,19.3717,19.3794,150300.0
2009-09-08 12:50:00,25.0,25.01,25.0,25.0,83200.0,19.3717,19.3794,19.3717,19.3717,83200.0
2009-09-08 12:55:00,25.0,25.01,25.0,25.0,63800.0,19.3717,19.3794,19.3717,19.3717,63800.0
2009-09-08 13:00:00,25.0,25.01,25.0,25.0,24900.0,19.3717,19.3794,19.3717,19.3717,24900.0
2009-09-08 13:05:00,25.0,25.01,24.95,24.95,81600.0,19.3717,19.3794,19.3329,19.3329,81600.0
2009-09-08 13:10:00,24.95,24.95,24.86,24.86,162100.0,19.3329,19.3329,19.2632,19.2632,162100.0
2009-09-08 13:15:00,24.86,24.91,24.84,24.89,111000.0,19.2632,19.3019,19.2477,19.2864,111000.0
2009-09-08 13:20:00,24.89,24.9,24.88,24.89,54000.0,19.2864,19.2942,19.2787,19.2864,54000.0
2009-09-08 13:25:00,24.89,24.92,24.88,24.91,58100.0,19.2864,19.3097,19.2787,19.3019,58100.0
2009-09-08 13:30:00,24.92,24.93,24.87,24.88,48900.0,19.3097,19.3174,19.2709,19.2787,48900.0
2009-09-08 13:35:00,24.88,24.88,24.85,24.85,57300.0,19.2787,19.2787,19.2554,19.2554,57300.0
2009-09-08 13:40:00,24.85,24.88,24.85,24.86,80900.0,19.2554,19.2787,19.2554,19.2632,80900.0
2009-09-08 13:45:00,24.86,24.87,24.76,24.77,117500.0,19.2632,19.2709,19.1857,19.1935,117500.0
2009-09-08 13:50:00,24.77,24.83,24.75,24.82,107100.0,19.1935,19.2399,19.178,19.2322,107100.0
2009-09-08 13:55:00,24.82,24.91,24.81,24.9,127600.0,19.2322,19.3019,19.2245,19.2942,127600.0
2009-09-08 14:00:00,24.9,24.92,24.87,24.89,82900.0,19.2942,19.3097,19.2709,19.2864,82900.0
2009-09-08 14:05:00,24.89,24.96,24.88,24.92,76000.0,19.2864,19.3407,19.2787,19.3097,76000.0
2009-09-08 14:10:00,24.92,24.97,24.9,24.96,78300.0,19.3097,19.3484,19.2942,19.3407,78300.0
2009-09-08 14:15:00,24.96,24.98,24.89,24.9,106300.0,19.3407,19.3562,19.2864,19.2942,106300.0
2009-09-08 14:20:00,24.89,24.95,24.88,24.91,90100.0,19.2864,19.3329,19.2787,19.3019,90100.0
2009-09-08 14:25:00,24.91,24.93,24.87,24.91,107600.0,19.3019,19.3174,19.2709,19.3019,107600.0
2009-09-08 14:30:00,24.92,24.95,24.91,24.91,78600.0,19.3097,19.3329,19.3019,19.3019,78600.0
2009-09-08 14:35:00,24.91,25.0,24.91,25.0,136400.0,19.3019,19.3717,19.3019,19.3717,136400.0
2009-09-08 14:40:00,25.0,25.03,24.99,25.01,106700.0,19.3717,19.3949,19.3639,19.3794,106700.0
2009-09-08 14:45:00,25.01,25.05,24.97,25.04,151600.0,19.3794,19.4104,19.3484,19.4027,151600.0
2009-09-08 14:50:00,25.04,25.05,25.03,25.04,73700.0,19.4027,19.4104,19.3949,19.4027,73700.0
2009-09-08 14:55:00,25.05,25.09,25.03,25.04,125100.0,19.4104,19.4414,19.3949,19.4027,125100.0
2009-09-08 15:00:00,25.04,25.04,24.98,25.0,87600.0,19.4027,19.4027,19.3562,19.3717,87600.0
2009-09-08 15:05:00,25.0,25.03,24.96,25.02,71900.0,19.3717,19.3949,19.3407,19.3872,71900.0
2009-09-08 15:10:00,25.02,25.03,25.0,25.01,54100.0,19.3872,19.3949,19.3717,19.3794,54100.0
2009-09-08 15:15:00,25.0,25.02,25.0,25.0,62400.0,19.3717,19.3872,19.3717,19.3717,62400.0
2009-09-08 15:20:00,25.0,25.07,25.0,25.05,106300.0,19.3717,19.4259,19.3717,19.4104,106300.0
2009-09-08 15:25:00,25.05,25.08,25.04,25.07,134900.0,19.4104,19.4337,19.4027,19.4259,134900.0
2009-09-08 15:30:00,25.07,25.09,25.06,25.09,107200.0,19.4259,19.4414,19.4182,19.4414,107200.0
2009-09-08 15:35:00,25.09,25.14,25.09,25.14,286200.0,19.4414,19.4802,19.4414,19.4802,286200.0
2009-09-08 15:40:00,25.14,25.15,25.06,25.08,357100.0,19.4802,19.4879,19.4182,19.4337,357100.0
2009-09-08 15:45:00,25.09,25.09,25.03,25.04,409600.0,19.4414,19.4414,19.3949,19.4027,409600.0
2009-09-08 15:50:00,25.03,25.06,25.03,25.06,289600.0,19.3949,19.4182,19.3949,19.4182,289600.0
2009-09-08 15:55:00,25.06,25.09,25.04,25.04,534600.0,19.4182,19.4414,19.4027,19.4027,534600.0
2009-09-09 09:30:00,25.25,25.26,24.76,24.91,381400.0,19.5654,19.5731,19.1857,19.3019,381400.0
2009-09-09 09:35:00,24.91,24.93,24.7,24.78,321500.0,19.3019,19.3174,19.1392,19.2012,321500.0
2009-09-09 09:40:00,24.77,24.85,24.75,24.84,175500.0,19.1935,19.2554,19.178,19.2477,175500.0
2009-09-09 09:45:00,24.85,25.05,24.83,25.03,298400.0,19.2554,19.4104,19.2399,19.3949,298400.0
2009-09-09 09:50:00,25.02,25.21,25.0,25.2,300400.0,19.3872,19.5344,19.3717,19.5266,300400.0
2009-09-09 09:55:00,25.21,25.29,25.14,25.21,340300.0,19.5344,19.5964,19.4802,19.5344,340300.0
2009-09-09 10:00:00,25.21,25.24,25.17,25.19,265500.0,19.5344,19.5576,19.5034,19.5189,265500.0
2009-09-09 10:05:00,25.19,25.23,25.15,25.17,230500.0,19.5189,19.5499,19.4879,19.5034,230500.0
2009-09-09 10:10:00,25.17,25.21,25.11,25.19,158600.0,19.5034,19.5344,19.4569,19.5189,158600.0
2009-09-09 10:15:00,25.2,25.22,25.15,25.15,100800.0,19.5266,19.5421,19.4879,19.4879,100800.0
2009-09-09 10:20:00,25.16,25.18,25.1,25.12,150500.0,19.4957,19.5112,19.4492,19.4647,150500.0
2009-09-09 10:25:00,25.13,25.17,25.09,25.17,167400.0,19.4724,19.5034,19.4414,19.5034,167400.0
2009-09-09 10:30:00,25.18,25.18,25.11,25.13,133800.0,19.5112,19.5112,19.4569,19.4724,133800.0
2009-09-09 10:35:00,25.12,25.22,25.12,25.21,181400.0,19.4647,19.5421,19.4647,19.5344,181400.0
2009-09-09 10:40:00,25.21,25.3,25.19,25.26,217200.0,19.5344,19.6041,19.5189,19.5731,217200.0
2009-09-09 10:45:00,25.26,25.26,25.15,25.15,96100.0,19.5731,19.5731,19.4879,19.4879,96100.0
2009-09-09 10:50:00,25.15,25.16,25.13,25.16,83500.0,19.4879,19.4957,19.4724,19.4957,83500.0
2009-09-09 10:55:00,25.16,25.18,25.14,25.16,84200.0,19.4957,19.5112,19.4802,19.4957,84200.0
2009-09-09 11:00:00,25.15,25.19,25.15,25.18,86000.0,19.4879,19.5189,19.4879,19.5112,86000.0
2009-09-09 11:05:00,25.18,25.2,25.15,25.17,139700.0,19.5112,19.5266,19.4879,19.5034,139700.0
2009-09-09 11:10:00,25.16,25.22,25.15,25.21,86400.0,19.4957,19.5421,19.4879,19.5344,86400.0
2009-09-09 11:15:00,25.21,25.21,25.18,25.18,102100.0,19.5344,19.5344,19.5112,19.5112,102100.0
2009-09-09 11:20:00,25.2,25.26,25.19,25.25,81500.0,19.5266,19.5731,19.5189,19.5654,81500.0
2009-09-09 11:25:00,25.24,25.31,25.23,25.31,165500.0,19.5576,19.6119,19.5499,19.6119,165500.0
2009-09-09 11:30:00,25.31,25.35,25.31,25.34,166500.0,19.6119,19.6429,19.6119,19.6351,166500.0
2009-09-09 11:35:00,25.35,25.35,25.3,25.32,89600.0,19.6429,19.6429,19.6041,19.6196,89600.0
2009-09-09 11:40:00,25.31,25.32,25.25,25.31,182300.0,19.6119,19.6196,19.5654,19.6119,182300.0
2009-09-09 11:45:00,25.31,25.33,25.29,25.3,151000.0,19.6119,19.6274,19.5964,19.6041,151000.0
2009-09-09 11:50:00,25.3,25.33,25.28,25.3,112000.0,19.6041,19.6274,19.5886,19.6041,112000.0
2009-09-09 11:55:00,25.28,25.28,25.23,25.24,119400.0,19.5886,19.5886,19.5499,19.5576,119400.0
2009-09-09 12:00:00,25.24,25.26,25.23,25.24,57900.0,19.5576,19.5731,19.5499,19.5576,57900.0
2009-09-09 12:05:00,25.23,25.25,25.23,25.24,105100.0,19.5499,19.5654,19.5499,19.5576,105100.0
2009-09-09 12:10:00,25.24,25.25,25.24,25.24,31300.0,19.5576,19.5654,19.5576,19.5576,31300.0
2009-09-09 12:15:00,25.25,25.25,25.24,25.24,49400.0,19.5654,19.5654,19.5576,19.5576,49400.0
2009-09-09 12:20:00,25.24,25.25,25.22,25.23,40300.0,19.5576,19.5654,19.5421,19.5499,40300.0
2009-09-09 12:25:00,25.22,25.23,25.18,25.2,65100.0,19.5421,19.5499,19.5112,19.5266,65100.0
2009-09-09 12:30:00,25.19,25.2,25.13,25.14,140500.0,19.5189,19.5266,19.4724,19.4802,140500.0
2009-09-09 12:35:00,25.15,25.15,25.11,25.13,120500.0,19.4879,19.4879,19.4569,19.4724,120500.0
2009-09-09 12:40:00,25.13,25.14,25.11,25.12,86600.0,19.4724,19.4802,19.4569,19.4647,86600.0
2009-09-09 12:45:00,25.11,25.14,25.1,25.12,74100.0,19.4569,19.4802,19.4492,19.4647,74100.0
2009-09-09 12:50:00,25.13,25.21,25.12,25.21,111500.0,19.4724,19.5344,19.4647,19.5344,111500.0
2009-09-09 12:55:00,25.21,25.22,25.16,25.22,125200.0,19.5344,19.5421,19.4957,19.5421,125200.0
2009-09-09 13:00:00,25.19,25.22,25.16,25.18,132300.0,19.5189,19.5421,19.4957,19.5112,132300.0
2009-09-09 13:05:00,25.19,25.25,25.17,25.2,142700.0,19.5189,19.5654,19.5034,19.5266,142700.0
2009-09-09 13:10:00,25.21,25.22,25.19,25.19,119600.0,19.5344,19.5421,19.5189,19.5189,119600.0
2009-09-09 13:15:00,25.2,25.25,25.18,25.23,131600.0,19.5266,19.5654,19.5112,19.5499,131600.0
2009-09-09 13:20:00,25.24,25.28,25.23,25.27,113900.0,19.5576,19.5886,19.5499,19.5809,113900.0
2009-09-09 13:25:00,25.26,25.27,25.15,25.16,90000.0,19.5731,19.5809,19.4879,19.4957,90000.0
2009-09-09 13:30:00,25.16,25.17,25.1,25.11,57700.0,19.4957,19.5034,19.4492,19.4569,57700.0
2009-09-09 13:35:00,25.1,25.12,25.1,25.1,71100.0,19.4492,19.4647,19.4492,19.4492,71100.0
2009-09-09 13:40:00,25.1,25.12,25.09,25.1,153300.0,19.4492,19.4647,19.4414,19.4492,153300.0
2009-09-09 13:45:00,25.1,25.11,25.03,25.03,96600.0,19.4492,19.4569,19.3949,19.3949,96600.0
2009-09-09 13:50:00,25.02,25.02,24.98,25.0,105200.0,19.3872,19.3872,19.3562,19.3717,105200.0
2009-09-09 13:55:00,25.0,25.03,24.99,25.03,100700.0,19.3717,19.3949,19.3639,19.3949,100700.0
2009-09-09 14:00:00,25.03,25.06,24.96,24.97,104100.0,19.3949,19.4182,19.3407,19.3484,104100.0
2009-09-09 14:05:00,24.97,24.97,24.9,24.91,126200.0,19.3484,19.3484,19.2942,19.3019,126200.0
2009-09-09 14:10:00,24.9,24.94,24.83,24.84,167100.0,19.2942,19.3252,19.2399,19.2477,167100.0
2009-09-09 14:15:00,24.85,24.9,24.83,24.88,119700.0,19.2554,19.2942,19.2399,19.2787,119700.0
2009-09-09 14:20:00,24.87,24.9,24.8,24.85,224500.0,19.2709,19.2942,19.2167,19.2554,224500.0
2009-09-09 14:25:00,24.85,24.89,24.83,24.84,84100.0,19.2554,19.2864,19.2399,19.2477,84100.0
2009-09-09 14:30:00,24.84,24.91,24.84,24.87,104900.0,19.2477,19.3019,19.2477,19.2709,104900.0
2009-09-09 14:35:00,24.86,24.91,24.84,24.84,90900.0,19.2632,19.3019,19.2477,19.2477,90900.0
2009-09-09 14:40:00,24.83,24.84,24.78,24.79,153600.0,19.2399,19.2477,19.2012,19.209,153600.0
2009-09-09 14:45:00,24.8,24.8,24.73,24.75,185600.0,19.2167,19.2167,19.1625,19.178,185600.0
2009-09-09 14:50:00,24.76,24.76,24.7,24.75,153800.0,19.1857,19.1857,19.1392,19.178,153800.0
2009-09-09 14:55:00,24.75,24.77,24.72,24.75,158300.0,19.178,19.1935,19.1547,19.178,158300.0
2009-09-09 15:00:00,24.75,24.81,24.74,24.79,173400.0,19.178,19.2245,19.1702,19.209,173400.0
2009-09-09 15:05:00,24.79,24.82,24.77,24.81,79400.0,19.209,19.2322,19.1935,19.2245,79400.0
2009-09-09 15:10:00,24.81,24.87,24.8,24.82,138800.0,19.2245,19.2709,19.2167,19.2322,138800.0
2009-09-09 15:15:00,24.82,24.84,24.81,24.82,64900.0,19.2322,19.2477,19.2245,19.2322,64900.0
2009-09-09 15:20:00,24.82,24.85,24.8,24.81,123500.0,19.2322,19.2554,19.2167,19.2245,123500.0
2009-09-09 15:25:00,24.81,24.86,24.81,24.84,110000.0,19.2245,19.2632,19.2245,19.2477,110000.0
2009-09-09 15:30:00,24.84,24.87,24.77,24.82,167700.0,19.2477,19.2709,19.1935,19.2322,167700.0
2009-09-09 15:35:00,24.81,24.82,24.79,24.8,85800.0,19.2245,19.2322,19.209,19.2167,85800.0
2009-09-09 15:40:00,24.8,24.89,24.8,24.88,207900.0,19.2167,19.2864,19.2167,19.2787,207900.0
2009-09-09 15:45:00,24.88,24.96,24.88,24.96,168600.0,19.2787,19.3407,19.2787,19.3407,168600.0
2009-09-09 15:50:00,24.96,24.96,24.91,24.92,231400.0,19.3407,19.3407,19.3019,19.3097,231400.0
2009-09-09 15:55:00,24.91,24.92,24.89,24.9,262800.0,19.3019,19.3097,19.2864,19.2942,262800.0
2009-09-10 09:30:00,24.98,24.98,24.81,24.93,123000.0,19.3562,19.3562,19.2245,19.3174,123000.0
2009-09-10 09:35:00,24.93,24.97,24.81,24.86,114900.0,19.3174,19.3484,19.2245,19.2632,114900.0
2009-09-10 09:40:00,24.84,24.98,24.77,24.81,147100.0,19.2477,19.3562,19.1935,19.2245,147100.0
2009-09-10 09:45:00,24.8,24.89,24.72,24.88,185300.0,19.2167,19.2864,19.1547,19.2787,185300.0
2009-09-10 09:50:00,24.88,24.93,24.85,24.92,124100.0,19.2787,19.3174,19.2554,19.3097,124100.0
2009-09-10 09:55:00,24.93,25.05,24.93,25.0,134000.0,19.3174,19.4104,19.3174,19.3717,134000.0
2009-09-10 10:00:00,25.0,25.04,24.94,24.95,114300.0,19.3717,19.4027,19.3252,19.3329,114300.0
2009-09-10 10:05:00,24.94,24.99,24.93,24.97,99500.0,19.3252,19.3639,19.3174,19.3484,99500.0
2009-09-10 10:10:00,24.97,25.02,24.95,25.0,157200.0,19.3484,19.3872,19.3329,19.3717,157200.0
2009-09-10 10:15:00,25.0,25.01,24.93,24.96,137800.0,19.3717,19.3794,19.3174,19.3407,137800.0
2009-09-10 10:20:00,24.96,24.96,24.89,24.91,264300.0,19.3407,19.3407,19.2864,19.3019,264300.0
2009-09-10 10:25:00,24.91,24.96,24.91,24.93,125500.0,19.3019,19.3407,19.3019,19.3174,125500.0
2009-09-10 10:30:00,24.95,25.05,24.92,25.05,269600.0,19.3329,19.4104,19.3097,19.4104,269600.0
2009-09-10 10:35:00,25.03,25.18,25.02,25.18,279200.0,19.3949,19.5112,19.3872,19.5112,279200.0
2009-09-10 10:40:00,25.18,25.2,25.15,25.17,109000.0,19.5112,19.5266,19.4879,19.5034,109000.0
2009-09-10 10:45:00,25.17,25.23,25.15,25.19,136500.0,19.5034,19.5499,19.4879,19.5189,136500.0
2009-09-10 10:50:00,25.19,25.25,25.19,25.25,208400.0,19.5189,19.5654,19.5189,19.5654,208400.0
2009-09-10 10:55:00,25.24,25.33,25.24,25.27,183800.0,19.5576,19.6274,19.5576,19.5809,183800.0
2009-09-10 11:00:00,25.28,25.34,25.17,25.19,446100.0,19.5886,19.6351,19.5034,19.5189,446100.0
2009-09-10 11:05:00,25.19,25.26,25.18,25.21,185800.0,19.5189,19.5731,19.5112,19.5344,185800.0
2009-09-10 11:10:00,25.21,25.26,25.18,25.23,254500.0,19.5344,19.5731,19.5112,19.5499,254500.0
2009-09-10 11:15:00,25.23,25.24,25.2,25.21,165000.0,19.5499,19.5576,19.5266,19.5344,165000.0
2009-09-10 11:20:00,25.2,25.23,25.16,25.22,144400.0,19.5266,19.5499,19.4957,19.5421,144400.0
2009-09-10 11:25:00,25.23,25.23,25.14,25.17,138400.0,19.5499,19.5499,19.4802,19.5034,138400.0
2009-09-10 11:30:00,25.16,25.17,25.1,25.15,165400.0,19.4957,19.5034,19.4492,19.4879,165400.0
2009-09-10 11:35:00,25.16,25.21,25.15,25.21,120000.0,19.4957,19.5344,19.4879,19.5344,120000.0
2009-09-10 11:40:00,25.21,25.25,25.18,25.21,133900.0,19.5344,19.5654,19.5112,19.5344,133900.0
2009-09-10 11:45:00,25.21,25.25,25.2,25.22,40000.0,19.5344,19.5654,19.5266,19.5421,40000.0
2009-09-10 11:50:00,25.22,25.22,25.16,25.18,174500.0,19.5421,19.5421,19.4957,19.5112,174500.0
2009-09-10 11:55:00,25.18,25.19,25.13,25.18,119000.0,19.5112,19.5189,19.4724,19.5112,119000.0
2009-09-10 12:00:00,25.19,25.2,25.14,25.16,109600.0,19.5189,19.5266,19.4802,19.4957,109600.0
2009-09-10 12:05:00,25.16,25.19,25.16,25.19,44900.0,19.4957,19.5189,19.4957,19.5189,44900.0
2009-09-10 12:10:00,25.19,25.19,25.15,25.15,58200.0,19.5189,19.5189,19.4879,19.4879,58200.0
2009-09-10 12:15:00,25.15,25.17,25.13,25.14,63300.0,19.4879,19.5034,19.4724,19.4802,63300.0
2009-09-10 12:20:00,25.14,25.19,25.13,25.19,70600.0,19.4802,19.5189,19.4724,19.5189,70600.0
2009-09-10 12:25:00,25.18,25.21,25.18,25.18,26100.0,19.5112,19.5344,19.5112,19.5112,26100.0
2009-09-10 12:30:00,25.19,25.28,25.18,25.27,80000.0,19.5189,19.5886,19.5112,19.5809,80000.0
2009-09-10 12:35:00,25.27,25.29,25.24,25.28,36600.0,19.5809,19.5964,19.5576,19.5886,36600.0
2009-09-10 12:40:00,25.29,25.31,25.28,25.28,33200.0,19.5964,19.6119,19.5886,19.5886,33200.0
2009-09-10 12:45:00,25.28,25.33,25.27,25.29,62600.0,19.5886,19.6274,19.5809,19.5964,62600.0
2009-09-10 12:50:00,25.29,25.35,25.28,25.35,90200.0,19.5964,19.6429,19.5886,19.6429,90200.0
2009-09-10 12:55:00,25.34,25.38,25.34,25.37,93100.0,19.6351,19.6661,19.6351,19.6584,93100.0
2009-09-10 13:00:00,25.37,25.41,25.36,25.41,133900.0,19.6584,19.6894,19.6506,19.6894,133900.0
2009-09-10 13:05:00,25.41,25.48,25.41,25.46,213700.0,19.6894,19.7436,19.6894,19.7281,213700.0
2009-09-10 13:10:00,25.47,25.47,24.96,25.45,114800.0,19.7359,19.7359,19.3407,19.7204,114800.0
2009-09-10 13:15:00,25.45,25.48,25.42,25.43,85500.0,19.7204,19.7436,19.6971,19.7049,85500.0
2009-09-10 13:20:00,25.42,25.45,25.4,25.41,64100.0,19.6971,19.7204,19.6816,19.6894,64100.0
2009-09-10 13:25:00,25.41,25.42,25.38,25.39,55000.0,19.6894,19.6971,19.6661,19.6739,55000.0
2009-09-10 13:30:00,25.38,25.44,25.38,25.43,124300.0,19.6661,19.7126,19.6661,19.7049,124300.0
2009-09-10 13:35:00,25.43,25.44,25.4,25.42,86500.0,19.7049,19.7126,19.6816,19.6971,86500.0
2009-09-10 13:40:00,25.42,25.46,25.41,25.43,150000.0,19.6971,19.7281,19.6894,19.7049,150000.0
2009-09-10 13:45:00,25.42,25.5,25.42,25.49,97600.0,19.6971,19.7591,19.6971,19.7514,97600.0
2009-09-10 13:50:00,25.5,25.56,25.49,25.54,122500.0,19.7591,19.8056,19.7514,19.7901,122500.0
2009-09-10 13:55:00,25.55,25.61,25.54,25.6,113500.0,19.7979,19.8443,19.7901,19.8366,113500.0
2009-09-10 14:00:00,25.61,25.64,25.56,25.56,128400.0,19.8443,19.8676,19.8056,19.8056,128400.0
2009-09-10 14:05:00,25.56,25.58,25.52,25.53,144800.0,19.8056,19.8211,19.7746,19.7824,144800.0
2009-09-10 14:10:00,25.53,25.55,25.47,25.48,169800.0,19.7824,19.7979,19.7359,19.7436,169800.0
2009-09-10 14:15:00,25.48,25.48,25.45,25.48,83800.0,19.7436,19.7436,19.7204,19.7436,83800.0
2009-09-10 14:20:00,25.48,25.51,25.47,25.5,80500.0,19.7436,19.7669,19.7359,19.7591,80500.0
2009-09-10 14:25:00,25.5,25.5,25.45,25.48,126900.0,19.7591,19.7591,19.7204,19.7436,126900.0
2009-09-10 14:30:00,25.48,25.51,25.47,25.48,123700.0,19.7436,19.7669,19.7359,19.7436,123700.0
2009-09-10 14:35:00,25.47,25.47,25.44,25.44,116600.0,19.7359,19.7359,19.7126,19.7126,116600.0
2009-09-10 14:40:00,25.44,25.5,25.44,25.49,117000.0,19.7126,19.7591,19.7126,19.7514,117000.0
2009-09-10 14:45:00,25.49,25.52,25.48,25.51,158900.0,19.7514,19.7746,19.7436,19.7669,158900.0
2009-09-10 14:50:00,25.51,25.54,25.5,25.52,81900.0,19.7669,19.7901,19.7591,19.7746,81900.0
2009-09-10 14:55:00,25.52,25.52,25.49,25.49,136700.0,19.7746,19.7746,19.7514,19.7514,136700.0
2009-09-10 15:00:00,25.5,25.53,25.49,25.49,154400.0,19.7591,19.7824,19.7514,19.7514,154400.0
2009-09-10 15:05:00,25.5,25.5,25.45,25.47,210100.0,19.7591,19.7591,19.7204,19.7359,210100.0
2009-09-10 15:10:00,25.48,25.51,25.47,25.5,117400.0,19.7436,19.7669,19.7359,19.7591,117400.0
2009-09-10 15:15:00,25.5,25.51,25.45,25.46,120600.0,19.7591,19.7669,19.7204,19.7281,120600.0
2009-09-10 15:20:00,25.46,25.51,25.46,25.49,198300.0,19.7281,19.7669,19.7281,19.7514,198300.0
2009-09-10 15:25:00,25.49,25.51,25.47,25.5,156200.0,19.7514,19.7669,19.7359,19.7591,156200.0
2009-09-10 15:30:00,25.5,25.57,25.49,25.56,422200.0,19.7591,19.8134,19.7514,19.8056,422200.0
2009-09-10 15:35:00,25.57,25.59,25.56,25.57,413200.0,19.8134,19.8288,19.8056,19.8134,413200.0
2009-09-10 15:40:00,25.58,25.62,25.57,25.62,297400.0,19.8211,19.8521,19.8134,19.8521,297400.0
2009-09-10 15:45:00,25.61,25.64,25.61,25.62,226200.0,19.8443,19.8676,19.8443,19.8521,226200.0
2009-09-10 15:50:00,25.62,25.64,25.59,25.62,533400.0,19.8521,19.8676,19.8288,19.8521,533400.0
2009-09-10 15:55:00,25.63,25.76,25.62,25.66,1653800.0,19.8598,19.9606,19.8521,19.8831,1653800.0
2009-09-11 09:30:00,25.79,26.0,25.79,25.93,417600.0,19.9838,20.1465,19.9838,20.0923,417600.0
2009-09-11 09:35:00,25.93,26.14,25.92,26.12,248400.0,20.0923,20.255,20.0846,20.2395,248400.0
2009-09-11 09:40:00,26.11,26.18,26.0,26.14,216000.0,20.2318,20.286,20.1465,20.255,216000.0
2009-09-11 09:45:00,26.15,26.3,26.15,26.27,376000.0,20.2628,20.379,20.2628,20.3558,376000.0
2009-09-11 09:50:00,26.26,26.36,26.17,26.35,252900.0,20.348,20.4255,20.2783,20.4177,252900.0
2009-09-11 09:55:00,26.35,26.43,26.23,26.38,462600.0,20.4177,20.4797,20.3248,20.441,462600.0
2009-09-11 10:00:00,26.38,26.45,26.14,26.23,372500.0,20.441,20.4952,20.255,20.3248,372500.0
2009-09-11 10:05:00,26.22,26.25,26.06,26.12,417200.0,20.317,20.3403,20.193,20.2395,417200.0
2009-09-11 10:10:00,26.12,26.19,26.07,26.11,319700.0,20.2395,20.2938,20.2008,20.2318,319700.0
2009-09-11 10:15:00,26.09,26.2,26.08,26.19,219300.0,20.2163,20.3015,20.2085,20.2938,219300.0
2009-09-11 10:20:00,26.2,26.28,26.19,26.27,251400.0,20.3015,20.3635,20.2938,20.3558,251400.0
2009-09-11 10:25:00,26.26,26.3,26.23,26.26,213300.0,20.348,20.379,20.3248,20.348,213300.0
2009-09-11 10:30:00,26.26,26.3,26.22,26.22,160900.0,20.348,20.379,20.317,20.317,160900.0
2009-09-11 10:35:00,26.22,26.27,26.17,26.18,227900.0,20.317,20.3558,20.2783,20.286,227900.0
2009-09-11 10:40:00,26.18,26.2,26.09,26.09,165400.0,20.286,20.3015,20.2163,20.2163,165400.0
2009-09-11 10:45:00,26.1,26.21,26.09,26.14,173300.0,20.224,20.3093,20.2163,20.255,173300.0
2009-09-11 10:50:00,26.13,26.14,26.05,26.12,202200.0,20.2473,20.255,20.1853,20.2395,202200.0
2009-09-11 10:55:00,26.11,26.19,26.11,26.18,108500.0,20.2318,20.2938,20.2318,20.286,108500.0
2009-09-11 11:00:00,26.18,26.19,26.14,26.19,114200.0,20.286,20.2938,20.255,20.2938,114200.0
2009-09-11 11:05:00,26.18,26.23,26.17,26.17,118600.0,20.286,20.3248,20.2783,20.2783,118600.0
2009-09-11 11:10:00,26.17,26.18,26.16,26.17,103400.0,20.2783,20.286,20.2705,20.2783,103400.0
2009-09-11 11:15:00,26.17,26.17,26.09,26.12,154300.0,20.2783,20.2783,20.2163,20.2395,154300.0
2009-09-11 11:20:00,26.11,26.11,26.02,26.05,195700.0,20.2318,20.2318,20.162,20.1853,195700.0
2009-09-11 11:25:00,26.05,26.07,26.02,26.05,520100.0,20.1853,20.2008,20.162,20.1853,520100.0
2009-09-11 11:30:00,26.05,26.11,26.04,26.07,349200.0,20.1853,20.2318,20.1775,20.2008,349200.0
2009-09-11 11:35:00,26.07,26.08,26.01,26.07,202600.0,20.2008,20.2085,20.1543,20.2008,202600.0
2009-09-11 11:40:00,26.07,26.08,26.04,26.05,308500.0,20.2008,20.2085,20.1775,20.1853,308500.0
2009-09-11 11:45:00,26.05,26.09,26.04,26.06,162000.0,20.1853,20.2163,20.1775,20.193,162000.0
2009-09-11 11:50:00,26.06,26.12,26.06,26.11,140300.0,20.193,20.2395,20.193,20.2318,140300.0
2009-09-11 11:55:00,26.11,26.15,26.08,26.14,114200.0,20.2318,20.2628,20.2085,20.255,114200.0
2009-09-11 12:00:00,26.13,26.18,26.1,26.16,121600.0,20.2473,20.286,20.224,20.2705,121600.0
2009-09-11 12:05:00,26.16,26.18,26.15,26.16,253800.0,20.2705,20.286,20.2628,20.2705,253800.0
2009-09-11 12:10:00,26.16,26.19,26.16,26.17,97800.0,20.2705,20.2938,20.2705,20.2783,97800.0
2009-09-11 12:15:00,26.16,26.17,26.12,26.13,141000.0,20.2705,20.2783,20.2395,20.2473,141000.0
2009-09-11 12:20:00,26.12,26.13,25.99,26.0,250800.0,20.2395,20.2473,20.1388,20.1465,250800.0
2009-09-11 12:25:00,26.0,26.0,25.95,25.96,201600.0,20.1465,20.1465,20.1078,20.1155,201600.0
2009-09-11 12:30:00,25.96,25.97,25.92,25.93,109400.0,20.1155,20.1233,20.0846,20.0923,109400.0
2009-09-11 12:35:00,25.92,25.94,25.83,25.83,188200.0,20.0846,20.1001,20.0148,20.0148,188200.0
2009-09-11 12:40:00,25.83,25.87,25.79,25.83,133100.0,20.0148,20.0458,19.9838,20.0148,133100.0
2009-09-11 12:45:00,25.83,25.85,25.81,25.83,95800.0,20.0148,20.0303,19.9993,20.0148,95800.0
2009-09-11 12:50:00,25.83,25.88,25.83,25.86,100500.0,20.0148,20.0536,20.0148,20.0381,100500.0
2009-09-11 12:55:00,25.86,25.91,25.86,25.88,263300.0,20.0381,20.0768,20.0381,20.0536,263300.0
2009-09-11 13:00:00,25.88,25.89,25.86,25.88,117900.0,20.0536,20.0613,20.0381,20.0536,117900.0
2009-09-11 13:05:00,25.88,25.89,25.84,25.86,126800.0,20.0536,20.0613,20.0226,20.0381,126800.0
2009-09-11 13:10:00,25.87,25.88,25.83,25.84,85900.0,20.0458,20.0536,20.0148,20.0226,85900.0
2009-09-11 13:15:00,25.84,25.9,25.83,25.86,96200.0,20.0226,20.0691,20.0148,20.0381,96200.0
2009-09-11 13:20:00,25.86,25.89,25.83,25.89,311900.0,20.0381,20.0613,20.0148,20.0613,311900.0
2009-09-11 13:25:00,25.88,25.9,25.87,25.89,102800.0,20.0536,20.0691,20.0458,20.0613,102800.0
2009-09-11 13:30:00,25.9,25.93,25.89,25.91,161600.0,20.0691,20.0923,20.0613,20.0768,161600.0
2009-09-11 13:35:00,25.92,25.96,25.89,25.89,198300.0,20.0846,20.1155,20.0613,20.0613,198300.0
2009-09-11 13:40:00,25.89,25.91,25.86,25.89,209300.0,20.0613,20.0768,20.0381,20.0613,209300.0
2009-09-11 13:45:00,25.89,25.92,25.88,25.91,164400.0,20.0613,20.0846,20.0536,20.0768,164400.0
2009-09-11 13:50:00,25.92,25.94,25.88,25.92,90700.0,20.0846,20.1001,20.0536,20.0846,90700.0
2009-09-11 13:55:00,25.92,25.93,25.86,25.87,88300.0,20.0846,20.0923,20.0381,20.0458,88300.0
2009-09-11 14:00:00,25.87,25.94,25.87,25.93,144900.0,20.0458,20.1001,20.0458,20.0923,144900.0
2009-09-11 14:05:00,25.93,25.95,25.89,25.91,138700.0,20.0923,20.1078,20.0613,20.0768,138700.0
2009-09-11 14:10:00,25.91,25.95,25.89,25.94,65500.0,20.0768,20.1078,20.0613,20.1001,65500.0
2009-09-11 14:15:00,25.94,25.96,25.92,25.95,74300.0,20.1001,20.1155,20.0846,20.1078,74300.0
2009-09-11 14:20:00,25.95,26.05,25.94,26.02,178700.0,20.1078,20.1853,20.1001,20.162,178700.0
2009-09-11 14:25:00,26.02,26.03,26.0,26.03,64600.0,20.162,20.1698,20.1465,20.1698,64600.0
2009-09-11 14:30:00,26.03,26.07,26.02,26.05,68900.0,20.1698,20.2008,20.162,20.1853,68900.0
2009-09-11 14:35:00,26.06,26.11,26.06,26.1,210100.0,20.193,20.2318,20.193,20.224,210100.0
2009-09-11 14:40:00,26.1,26.12,26.09,26.11,45600.0,20.224,20.2395,20.2163,20.2318,45600.0
2009-09-11 14:45:00,26.12,26.14,26.1,26.13,62200.0,20.2395,20.255,20.224,20.2473,62200.0
2009-09-11 14:50:00,26.13,26.19,26.13,26.17,151600.0,20.2473,20.2938,20.2473,20.2783,151600.0
2009-09-11 14:55:00,26.17,26.18,26.11,26.13,97400.0,20.2783,20.286,20.2318,20.2473,97400.0
2009-09-11 15:00:00,26.13,26.13,26.08,26.08,92300.0,20.2473,20.2473,20.2085,20.2085,92300.0
2009-09-11 15:05:00,26.08,26.09,26.04,26.04,81300.0,20.2085,20.2163,20.1775,20.1775,81300.0
2009-09-11 15:10:00,26.04,26.09,26.03,26.07,94400.0,20.1775,20.2163,20.1698,20.2008,94400.0
2009-09-11 15:15:00,26.08,26.11,26.08,26.11,65500.0,20.2085,20.2318,20.2085,20.2318,65500.0
2009-09-11 15:20:00,26.1,26.2,26.1,26.17,163500.0,20.224,20.3015,20.224,20.2783,163500.0
2009-09-11 15:25:00,26.17,26.17,26.13,26.15,99000.0,20.2783,20.2783,20.2473,20.2628,99000.0
2009-09-11 15:30:00,26.16,26.18,26.11,26.13,136200.0,20.2705,20.286,20.2318,20.2473,136200.0
2009-09-11 15:35:00,26.13,26.14,26.11,26.13,154600.0,20.2473,20.255,20.2318,20.2473,154600.0
2009-09-11 15:40:00,26.13,26.18,26.11,26.14,347500.0,20.2473,20.286,20.2318,20.255,347500.0
2009-09-11 15:45:00,26.14,26.21,26.12,26.21,282800.0,20.255,20.3093,20.2395,20.3093,282800.0
2009-09-11 15:50:00,26.21,26.21,26.13,26.13,253900.0,20.3093,20.3093,20.2473,20.2473,253900.0
2009-09-11 15:55:00,26.13,26.14,26.06,26.09,631400.0,20.2473,20.255,20.193,20.2163,631400.0
2009-09-14 09:30:00,25.38,25.57,25.27,25.29,506900.0,19.6661,19.8134,19.5809,19.5964,506900.0
2009-09-14 09:35:00,25.28,25.35,25.12,25.31,526900.0,19.5886,19.6429,19.4647,19.6119,526900.0
2009-09-14 09:40:00,25.31,25.54,25.3,25.47,246000.0,19.6119,19.7901,19.6041,19.7359,246000.0
2009-09-14 09:45:00,25.47,25.49,25.3,25.3,222300.0,19.7359,19.7514,19.6041,19.6041,222300.0
2009-09-14 09:50:00,25.3,25.37,25.27,25.29,239500.0,19.6041,19.6584,19.5809,19.5964,239500.0
2009-09-14 09:55:00,25.29,25.4,25.28,25.37,150100.0,19.5964,19.6816,19.5886,19.6584,150100.0
2009-09-14 10:00:00,25.38,25.44,25.34,25.37,320100.0,19.6661,19.7126,19.6351,19.6584,320100.0
2009-09-14 10:05:00,25.36,25.55,25.36,25.54,151700.0,19.6506,19.7979,19.6506,19.7901,151700.0
2009-09-14 10:10:00,25.53,25.54,25.38,25.41,154600.0,19.7824,19.7901,19.6661,19.6894,154600.0
2009-09-14 10:15:00,25.4,25.56,25.38,25.54,187100.0,19.6816,19.8056,19.6661,19.7901,187100.0
2009-09-14 10:20:00,25.54,25.7,25.54,25.66,173300.0,19.7901,19.9141,19.7901,19.8831,173300.0
2009-09-14 10:25:00,25.66,25.75,25.66,25.69,212900.0,19.8831,19.9528,19.8831,19.9063,212900.0
2009-09-14 10:30:00,25.69,25.7,25.64,25.7,127700.0,19.9063,19.9141,19.8676,19.9141,127700.0
2009-09-14 10:35:00,25.7,25.7,25.64,25.7,112100.0,19.9141,19.9141,19.8676,19.9141,112100.0
2009-09-14 10:40:00,25.69,25.82,25.69,25.76,151000.0,19.9063,20.0071,19.9063,19.9606,151000.0
2009-09-14 10:45:00,25.77,25.91,25.76,25.86,171500.0,19.9683,20.0768,19.9606,20.0381,171500.0
2009-09-14 10:50:00,25.87,25.91,25.81,25.86,232300.0,20.0458,20.0768,19.9993,20.0381,232300.0
2009-09-14 10:55:00,25.85,25.9,25.83,25.84,148200.0,20.0303,20.0691,20.0148,20.0226,148200.0
2009-09-14 11:00:00,25.85,25.91,25.82,25.91,137100.0,20.0303,20.0768,20.0071,20.0768,137100.0
2009-09-14 11:05:00,25.9,25.91,25.84,25.86,298400.0,20.0691,20.0768,20.0226,20.0381,298400.0
2009-09-14 11:10:00,25.86,25.88,25.78,25.8,116500.0,20.0381,20.0536,19.9761,19.9916,116500.0
2009-09-14 11:15:00,25.81,25.87,25.81,25.85,141900.0,19.9993,20.0458,19.9993,20.0303,141900.0
2009-09-14 11:20:00,25.85,25.89,25.81,25.88,113300.0,20.0303,20.0613,19.9993,20.0536,113300.0
2009-09-14 11:25:00,25.87,25.89,25.83,25.83,131600.0,20.0458,20.0613,20.0148,20.0148,131600.0
2009-09-14 11:30:00,25.83,25.87,25.81,25.82,59900.0,20.0148,20.0458,19.9993,20.0071,59900.0
2009-09-14 11:35:00,25.82,25.85,25.8,25.84,157000.0,20.0071,20.0303,19.9916,20.0226,157000.0
2009-09-14 11:40:00,25.84,25.84,25.74,25.79,101400.0,20.0226,20.0226,19.9451,19.9838,101400.0
2009-09-14 11:45:00,25.79,25.84,25.77,25.78,64000.0,19.9838,20.0226,19.9683,19.9761,64000.0
2009-09-14 11:50:00,25.78,25.84,25.75,25.84,40400.0,19.9761,20.0226,19.9528,20.0226,40400.0
2009-09-14 11:55:00,25.84,25.86,25.82,25.84,57800.0,20.0226,20.0381,20.0071,20.0226,57800.0
2009-09-14 12:00:00,25.84,25.86,25.81,25.82,61200.0,20.0226,20.0381,19.9993,20.0071,61200.0
2009-09-14 12:05:00,25.82,25.84,25.75,25.76,106700.0,20.0071,20.0226,19.9528,19.9606,106700.0
2009-09-14 12:10:00,25.76,25.79,25.75,25.78,56300.0,19.9606,19.9838,19.9528,19.9761,56300.0
2009-09-14 12:15:00,25.78,25.79,25.77,25.79,19500.0,19.9761,19.9838,19.9683,19.9838,19500.0
2009-09-14 12:20:00,25.78,25.85,25.77,25.84,46300.0,19.9761,20.0303,19.9683,20.0226,46300.0
2009-09-14 12:25:00,25.84,25.84,25.8,25.8,46800.0,20.0226,20.0226,19.9916,19.9916,46800.0
2009-09-14 12:30:00,25.8,25.85,25.76,25.84,240800.0,19.9916,20.0303,19.9606,20.0226,240800.0
2009-09-14 12:35:00,25.84,25.92,25.84,25.9,155900.0,20.0226,20.0846,20.0226,20.0691,155900.0
2009-09-14 12:40:00,25.9,25.94,25.87,25.94,146800.0,20.0691,20.1001,20.0458,20.1001,146800.0
2009-09-14 12:45:00,25.94,25.94,25.86,25.87,45900.0,20.1001,20.1001,20.0381,20.0458,45900.0
2009-09-14 12:50:00,25.88,25.88,25.8,25.82,51100.0,20.0536,20.0536,19.9916,20.0071,51100.0
2009-09-14 12:55:00,25.82,25.83,25.76,25.82,66900.0,20.0071,20.0148,19.9606,20.0071,66900.0
2009-09-14 13:00:00,25.83,25.87,25.79,25.81,77500.0,20.0148,20.0458,19.9838,19.9993,77500.0
2009-09-14 13:05:00,25.8,25.81,25.74,25.79,72800.0,19.9916,19.9993,19.9451,19.9838,72800.0
2009-09-14 13:10:00,25.79,25.8,25.75,25.76,43200.0,19.9838,19.9916,19.9528,19.9606,43200.0
2009-09-14 13:15:00,25.76,25.76,25.67,25.67,98800.0,19.9606,19.9606,19.8908,19.8908,98800.0
2009-09-14 13:20:00,25.68,25.71,25.67,25.68,41500.0,19.8986,19.9218,19.8908,19.8986,41500.0
2009-09-14 13:25:00,25.69,25.71,25.68,25.69,54600.0,19.9063,19.9218,19.8986,19.9063,54600.0
2009-09-14 13:30:00,25.69,25.74,25.68,25.74,78900.0,19.9063,19.9451,19.8986,19.9451,78900.0
2009-09-14 13:35:00,25.74,25.79,25.73,25.79,45600.0,19.9451,19.9838,19.9373,19.9838,45600.0
2009-09-14 13:40:00,25.78,25.8,25.75,25.76,42500.0,19.9761,19.9916,19.9528,19.9606,42500.0
2009-09-14 13:45:00,25.76,25.81,25.76,25.78,36800.0,19.9606,19.9993,19.9606,19.9761,36800.0
2009-09-14 13:50:00,25.79,25.8,25.74,25.75,100300.0,19.9838,19.9916,19.9451,19.9528,100300.0
2009-09-14 13:55:00,25.75,25.77,25.72,25.76,75100.0,19.9528,19.9683,19.9296,19.9606,75100.0
2009-09-14 14:00:00,25.75,25.75,25.69,25.73,69400.0,19.9528,19.9528,19.9063,19.9373,69400.0
2009-09-14 14:05:00,25.74,25.75,25.7,25.71,38500.0,19.9451,19.9528,19.9141,19.9218,38500.0
2009-09-14 14:10:00,25.71,25.74,25.7,25.73,51100.0,19.9218,19.9451,19.9141,19.9373,51100.0
2009-09-14 14:15:00,25.73,25.74,25.72,25.73,24800.0,19.9373,19.9451,19.9296,19.9373,24800.0
2009-09-14 14:20:00,25.74,25.76,25.73,25.76,89600.0,19.9451,19.9606,19.9373,19.9606,89600.0
2009-09-14 14:25:00,25.75,25.89,25.75,25.89,152700.0,19.9528,20.0613,19.9528,20.0613,152700.0
2009-09-14 14:30:00,25.89,25.91,25.85,25.85,83500.0,20.0613,20.0768,20.0303,20.0303,83500.0
2009-09-14 14:35:00,25.86,25.86,25.85,25.85,23600.0,20.0381,20.0381,20.0303,20.0303,23600.0
2009-09-14 14:40:00,25.85,25.86,25.82,25.82,65300.0,20.0303,20.0381,20.0071,20.0071,65300.0
2009-09-14 14:45:00,25.82,25.86,25.79,25.84,164700.0,20.0071,20.0381,19.9838,20.0226,164700.0
2009-09-14 14:50:00,25.84,25.85,25.77,25.8,134100.0,20.0226,20.0303,19.9683,19.9916,134100.0
2009-09-14 14:55:00,25.81,25.94,25.79,25.94,212800.0,19.9993,20.1001,19.9838,20.1001,212800.0
2009-09-14 15:00:00,25.93,25.95,25.9,25.93,112400.0,20.0923,20.1078,20.0691,20.0923,112400.0
2009-09-14 15:05:00,25.93,25.99,25.93,25.99,138300.0,20.0923,20.1388,20.0923,20.1388,138300.0
2009-09-14 15:10:00,25.99,25.99,25.96,25.98,44400.0,20.1388,20.1388,20.1155,20.131,44400.0
2009-09-14 15:15:00,25.98,26.02,25.98,26.02,76200.0,20.131,20.162,20.131,20.162,76200.0
2009-09-14 15:20:00,26.02,26.02,25.94,25.97,128300.0,20.162,20.162,20.1001,20.1233,128300.0
2009-09-14 15:25:00,25.97,25.97,25.95,25.96,46200.0,20.1233,20.1233,20.1078,20.1155,46200.0
2009-09-14 15:30:00,25.96,26.01,25.95,26.0,112600.0,20.1155,20.1543,20.1078,20.1465,112600.0
2009-09-14 15:35:00,26.0,26.08,26.0,26.07,304400.0,20.1465,20.2085,20.1465,20.2008,304400.0
2009-09-14 15:40:00,26.08,26.15,26.07,26.13,401000.0,20.2085,20.2628,20.2008,20.2473,401000.0
2009-09-14 15:45:00,26.14,26.18,26.13,26.17,135200.0,20.255,20.286,20.2473,20.2783,135200.0
2009-09-14 15:50:00,26.17,26.19,26.12,26.16,383000.0,20.2783,20.2938,20.2395,20.2705,383000.0
2009-09-14 15:55:00,26.17,26.19,26.13,26.13,342100.0,20.2783,20.2938,20.2473,20.2473,342100.0
2009-09-15 09:30:00,26.13,26.39,26.07,26.24,456700.0,20.2473,20.4487,20.2008,20.3325,456700.0
2009-09-15 09:35:00,26.23,26.49,26.21,26.37,245700.0,20.3248,20.5262,20.3093,20.4332,245700.0
2009-09-15 09:40:00,26.37,26.41,26.29,26.32,145100.0,20.4332,20.4642,20.3713,20.3945,145100.0
2009-09-15 09:45:00,26.32,26.35,26.25,26.29,332600.0,20.3945,20.4177,20.3403,20.3713,332600.0
2009-09-15 09:50:00,26.29,26.3,26.08,26.1,266800.0,20.3713,20.379,20.2085,20.224,266800.0
2009-09-15 09:55:00,26.1,26.18,26.01,26.18,189600.0,20.224,20.286,20.1543,20.286,189600.0
2009-09-15 10:00:00,26.18,26.21,25.97,25.98,348600.0,20.286,20.3093,20.1233,20.131,348600.0
2009-09-15 10:05:00,25.98,26.12,25.94,26.11,138700.0,20.131,20.2395,20.1001,20.2318,138700.0
2009-09-15 10:10:00,26.12,26.12,25.9,25.92,137600.0,20.2395,20.2395,20.0691,20.0846,137600.0
2009-09-15 10:15:00,25.91,25.99,25.82,25.98,270200.0,20.0768,20.1388,20.0071,20.131,270200.0
2009-09-15 10:20:00,25.98,26.04,25.95,26.0,171100.0,20.131,20.1775,20.1078,20.1465,171100.0
2009-09-15 10:25:00,26.0,26.09,25.98,26.07,177900.0,20.1465,20.2163,20.131,20.2008,177900.0
2009-09-15 10:30:00,26.07,26.13,26.06,26.08,132900.0,20.2008,20.2473,20.193,20.2085,132900.0
2009-09-15 10:35:00,26.09,26.13,26.0,26.0,98100.0,20.2163,20.2473,20.1465,20.1465,98100.0
2009-09-15 10:40:00,25.99,26.11,25.98,26.04,120700.0,20.1388,20.2318,20.131,20.1775,120700.0
2009-09-15 10:45:00,26.04,26.07,26.0,26.01,83800.0,20.1775,20.2008,20.1465,20.1543,83800.0
2009-09-15 10:50:00,26.01,26.14,26.01,26.05,178200.0,20.1543,20.255,20.1543,20.1853,178200.0
2009-09-15 10:55:00,26.05,26.12,26.01,26.11,127700.0,20.1853,20.2395,20.1543,20.2318,127700.0
2009-09-15 11:00:00,26.12,26.15,26.06,26.08,158600.0,20.2395,20.2628,20.193,20.2085,158600.0
2009-09-15 11:05:00,26.07,26.07,25.96,26.03,242100.0,20.2008,20.2008,20.1155,20.1698,242100.0
2009-09-15 11:10:00,26.0,26.04,25.96,26.0,364600.0,20.1465,20.1775,20.1155,20.1465,364600.0
2009-09-15 11:15:00,26.0,26.05,25.96,26.04,468500.0,20.1465,20.1853,20.1155,20.1775,468500.0
2009-09-15 11:20:00,26.05,26.14,26.05,26.13,278500.0,20.1853,20.255,20.1853,20.2473,278500.0
2009-09-15 11:25:00,26.13,26.15,26.05,26.06,120400.0,20.2473,20.2628,20.1853,20.193,120400.0
2009-09-15 11:30:00,26.05,26.09,26.0,26.02,89400.0,20.1853,20.2163,20.1465,20.162,89400.0
2009-09-15 11:35:00,26.02,26.08,26.02,26.06,117900.0,20.162,20.2085,20.162,20.193,117900.0
2009-09-15 11:40:00,26.06,26.13,26.05,26.11,77900.0,20.193,20.2473,20.1853,20.2318,77900.0
2009-09-15 11:45:00,26.11,26.27,26.1,26.27,286000.0,20.2318,20.3558,20.224,20.3558,286000.0
2009-09-15 11:50:00,26.28,26.33,26.23,26.24,242800.0,20.3635,20.4022,20.3248,20.3325,242800.0
2009-09-15 11:55:00,26.24,26.27,26.21,26.26,182900.0,20.3325,20.3558,20.3093,20.348,182900.0
2009-09-15 12:00:00,26.27,26.31,26.27,26.29,98700.0,20.3558,20.3868,20.3558,20.3713,98700.0
2009-09-15 12:05:00,26.29,26.35,26.27,26.34,71900.0,20.3713,20.4177,20.3558,20.41,71900.0
2009-09-15 12:10:00,26.34,26.36,26.32,26.34,36600.0,20.41,20.4255,20.3945,20.41,36600.0
2009-09-15 12:15:00,26.35,26.44,26.34,26.42,86100.0,20.4177,20.4875,20.41,20.472,86100.0
2009-09-15 12:20:00,26.43,26.44,26.38,26.42,94400.0,20.4797,20.4875,20.441,20.472,94400.0
2009-09-15 12:25:00,26.41,26.47,26.41,26.45,83800.0,20.4642,20.5107,20.4642,20.4952,83800.0
2009-09-15 12:30:00,26.44,26.44,26.38,26.43,106900.0,20.4875,20.4875,20.441,20.4797,106900.0
2009-09-15 12:35:00,26.43,26.43,26.37,26.4,71800.0,20.4797,20.4797,20.4332,20.4565,71800.0
2009-09-15 12:40:00,26.4,26.42,26.38,26.41,46200.0,20.4565,20.472,20.441,20.4642,46200.0
2009-09-15 12:45:00,26.41,26.41,26.38,26.41,54100.0,20.4642,20.4642,20.441,20.4642,54100.0
2009-09-15 12:50:00,26.4,26.46,26.39,26.44,305800.0,20.4565,20.503,20.4487,20.4875,305800.0
2009-09-15 12:55:00,26.43,26.49,26.42,26.48,159800.0,20.4797,20.5262,20.472,20.5185,159800.0
2009-09-15 13:00:00,26.49,26.59,26.46,26.57,326400.0,20.5262,20.6037,20.503,20.5882,326400.0
2009-09-15 13:05:00,26.57,26.61,26.56,26.61,181000.0,20.5882,20.6192,20.5805,20.6192,181000.0
2009-09-15 13:10:00,26.6,26.68,26.6,26.68,280400.0,20.6115,20.6735,20.6115,20.6735,280400.0
2009-09-15 13:15:00,26.68,26.75,26.68,26.72,173000.0,20.6735,20.7277,20.6735,20.7044,173000.0
2009-09-15 13:20:00,26.72,26.8,26.68,26.8,272500.0,20.7044,20.7664,20.6735,20.7664,272500.0
2009-09-15 13:25:00,26.79,26.79,26.69,26.71,208300.0,20.7587,20.7587,20.6812,20.6967,208300.0
2009-09-15 13:30:00,26.71,26.74,26.67,26.7,104200.0,20.6967,20.7199,20.6657,20.689,104200.0
2009-09-15 13:35:00,26.69,26.7,26.65,26.65,85900.0,20.6812,20.689,20.6502,20.6502,85900.0
2009-09-15 13:40:00,26.66,26.71,26.65,26.7,102000.0,20.658,20.6967,20.6502,20.689,102000.0
2009-09-15 13:45:00,26.7,26.71,26.67,26.68,30400.0,20.689,20.6967,20.6657,20.6735,30400.0
2009-09-15 13:50:00,26.68,26.71,26.67,26.67,64200.0,20.6735,20.6967,20.6657,20.6657,64200.0
2009-09-15 13:55:00,26.67,26.78,26.67,26.77,120200.0,20.6657,20.7509,20.6657,20.7432,120200.0
2009-09-15 14:00:00,26.77,26.77,26.75,26.75,65400.0,20.7432,20.7432,20.7277,20.7277,65400.0
2009-09-15 14:05:00,26.75,26.77,26.72,26.75,232400.0,20.7277,20.7432,20.7044,20.7277,232400.0
2009-09-15 14:10:00,26.75,26.77,26.68,26.68,264800.0,20.7277,20.7432,20.6735,20.6735,264800.0
2009-09-15 14:15:00,26.69,26.69,26.64,26.68,276500.0,20.6812,20.6812,20.6425,20.6735,276500.0
2009-09-15 14:20:00,26.68,26.69,26.64,26.64,93400.0,20.6735,20.6812,20.6425,20.6425,93400.0
2009-09-15 14:25:00,26.64,26.71,26.63,26.69,277600.0,20.6425,20.6967,20.6347,20.6812,277600.0
2009-09-15 14:30:00,26.69,26.75,26.6,26.62,266400.0,20.6812,20.7277,20.6115,20.627,266400.0
2009-09-15 14:35:00,26.61,26.62,26.56,26.59,548400.0,20.6192,20.627,20.5805,20.6037,548400.0
2009-09-15 14:40:00,26.6,26.61,26.51,26.55,184800.0,20.6115,20.6192,20.5417,20.5727,184800.0
2009-09-15 14:45:00,26.55,26.6,26.54,26.6,145400.0,20.5727,20.6115,20.565,20.6115,145400.0
2009-09-15 14:50:00,26.6,26.65,26.59,26.65,57100.0,20.6115,20.6502,20.6037,20.6502,57100.0
2009-09-15 14:55:00,26.64,26.7,26.64,26.68,109800.0,20.6425,20.689,20.6425,20.6735,109800.0
2009-09-15 15:00:00,26.69,26.71,26.66,26.71,162600.0,20.6812,20.6967,20.658,20.6967,162600.0
2009-09-15 15:05:00,26.71,26.71,26.67,26.7,48600.0,20.6967,20.6967,20.6657,20.689,48600.0
2009-09-15 15:10:00,26.7,26.72,26.7,26.72,79700.0,20.689,20.7044,20.689,20.7044,79700.0
2009-09-15 15:15:00,26.72,26.74,26.7,26.73,119300.0,20.7044,20.7199,20.689,20.7122,119300.0
2009-09-15 15:20:00,26.73,26.82,26.72,26.79,310600.0,20.7122,20.7819,20.7044,20.7587,310600.0
2009-09-15 15:25:00,26.79,26.85,26.76,26.83,247400.0,20.7587,20.8052,20.7354,20.7897,247400.0
2009-09-15 15:30:00,26.84,26.88,26.81,26.88,474900.0,20.7974,20.8284,20.7742,20.8284,474900.0
2009-09-15 15:35:00,26.88,26.92,26.87,26.9,391900.0,20.8284,20.8594,20.8207,20.8439,391900.0
2009-09-15 15:40:00,26.9,26.91,26.82,26.87,352300.0,20.8439,20.8517,20.7819,20.8207,352300.0
2009-09-15 15:45:00,26.87,26.9,26.83,26.9,361700.0,20.8207,20.8439,20.7897,20.8439,361700.0
2009-09-15 15:50:00,26.9,26.97,26.89,26.95,461900.0,20.8439,20.8982,20.8362,20.8827,461900.0
2009-09-15 15:55:00,26.94,26.99,26.91,26.92,824700.0,20.8749,20.9137,20.8517,20.8594,824700.0
2009-09-16 09:30:00,27.3,27.39,27.11,27.34,505500.0,21.1539,21.2236,21.0066,21.1849,505500.0
2009-09-16 09:35:00,27.34,27.45,27.23,27.36,479000.0,21.1849,21.2701,21.0996,21.2004,479000.0
2009-09-16 09:40:00,27.37,27.4,27.26,27.39,357200.0,21.2081,21.2314,21.1229,21.2236,357200.0
2009-09-16 09:45:00,27.39,27.52,27.33,27.51,562700.0,21.2236,21.3243,21.1771,21.3166,562700.0
2009-09-16 09:50:00,27.52,27.59,27.49,27.57,405400.0,21.3243,21.3786,21.3011,21.3631,405400.0
2009-09-16 09:55:00,27.58,27.63,27.57,27.62,424400.0,21.3708,21.4096,21.3631,21.4018,424400.0
2009-09-16 10:00:00,27.61,27.72,27.61,27.72,293300.0,21.3941,21.4793,21.3941,21.4793,293300.0
2009-09-16 10:05:00,27.71,27.78,27.71,27.77,397800.0,21.4716,21.5258,21.4716,21.5181,397800.0
2009-09-16 10:10:00,27.77,27.89,27.76,27.89,679500.0,21.5181,21.611,21.5103,21.611,679500.0
2009-09-16 10:15:00,27.89,27.98,27.88,27.92,834400.0,21.611,21.6808,21.6033,21.6343,834400.0
2009-09-16 10:20:00,27.92,27.97,27.86,27.89,900800.0,21.6343,21.673,21.5878,21.611,900800.0
2009-09-16 10:25:00,27.88,27.94,27.83,27.93,345100.0,21.6033,21.6498,21.5645,21.642,345100.0
2009-09-16 10:30:00,27.95,28.17,27.94,28.14,513700.0,21.6575,21.828,21.6498,21.8048,513700.0
2009-09-16 10:35:00,28.14,28.28,28.11,28.23,450200.0,21.8048,21.9132,21.7815,21.8745,450200.0
2009-09-16 10:40:00,28.23,28.27,28.18,28.22,277500.0,21.8745,21.9055,21.8358,21.8667,277500.0
2009-09-16 10:45:00,28.22,28.25,28.17,28.19,207100.0,21.8667,21.89,21.828,21.8435,207100.0
2009-09-16 10:50:00,28.18,28.33,28.17,28.3,351000.0,21.8358,21.952,21.828,21.9287,351000.0
2009-09-16 10:55:00,28.3,28.36,28.23,28.24,377900.0,21.9287,21.9752,21.8745,21.8822,377900.0
2009-09-16 11:00:00,28.24,28.25,28.14,28.15,199000.0,21.8822,21.89,21.8048,21.8125,199000.0
2009-09-16 11:05:00,28.15,28.17,27.97,27.97,290600.0,21.8125,21.828,21.673,21.673,290600.0
2009-09-16 11:10:00,27.98,28.02,27.96,27.99,416000.0,21.6808,21.7118,21.6653,21.6885,416000.0
2009-09-16 11:15:00,28.0,28.02,27.94,28.02,242100.0,21.6963,21.7118,21.6498,21.7118,242100.0
2009-09-16 11:20:00,28.02,28.03,27.85,27.88,274600.0,21.7118,21.7195,21.58,21.6033,274600.0
2009-09-16 11:25:00,27.88,27.91,27.85,27.89,171400.0,21.6033,21.6265,21.58,21.611,171400.0
2009-09-16 11:30:00,27.9,28.03,27.89,28.01,239300.0,21.6188,21.7195,21.611,21.704,239300.0
2009-09-16 11:35:00,28.0,28.0,27.95,27.98,186000.0,21.6963,21.6963,21.6575,21.6808,186000.0
2009-09-16 11:40:00,27.98,28.0,27.93,28.0,202400.0,21.6808,21.6963,21.642,21.6963,202400.0
2009-09-16 11:45:00,28.0,28.05,27.99,28.0,203400.0,21.6963,21.735,21.6885,21.6963,203400.0
2009-09-16 11:50:00,28.0,28.09,27.99,28.07,177600.0,21.6963,21.766,21.6885,21.7505,177600.0
2009-09-16 11:55:00,28.07,28.08,28.04,28.06,162800.0,21.7505,21.7583,21.7273,21.7428,162800.0
2009-09-16 12:00:00,28.06,28.22,28.06,28.2,332900.0,21.7428,21.8667,21.7428,21.8513,332900.0
2009-09-16 12:05:00,28.2,28.31,28.2,28.27,298200.0,21.8513,21.9365,21.8513,21.9055,298200.0
2009-09-16 12:10:00,28.27,28.27,28.24,28.25,169200.0,21.9055,21.9055,21.8822,21.89,169200.0
2009-09-16 12:15:00,28.26,28.26,28.23,28.23,83500.0,21.8977,21.8977,21.8745,21.8745,83500.0
2009-09-16 12:20:00,28.23,28.24,28.18,28.18,114000.0,21.8745,21.8822,21.8358,21.8358,114000.0
2009-09-16 12:25:00,28.18,28.21,28.1,28.1,84100.0,21.8358,21.859,21.7738,21.7738,84100.0
2009-09-16 12:30:00,28.11,28.12,28.07,28.08,70500.0,21.7815,21.7893,21.7505,21.7583,70500.0
2009-09-16 12:35:00,28.08,28.08,28.07,28.08,38100.0,21.7583,21.7583,21.7505,21.7583,38100.0
2009-09-16 12:40:00,28.08,28.09,28.03,28.08,157800.0,21.7583,21.766,21.7195,21.7583,157800.0
2009-09-16 12:45:00,28.08,28.12,28.05,28.09,327500.0,21.7583,21.7893,21.735,21.766,327500.0
2009-09-16 12:50:00,28.08,28.08,27.95,27.97,183500.0,21.7583,21.7583,21.6575,21.673,183500.0
2009-09-16 12:55:00,27.97,27.98,27.91,27.96,130100.0,21.673,21.6808,21.6265,21.6653,130100.0
2009-09-16 13:00:00,27.96,28.05,27.96,28.04,124600.0,21.6653,21.735,21.6653,21.7273,124600.0
2009-09-16 13:05:00,28.05,28.05,27.93,27.95,102500.0,21.735,21.735,21.642,21.6575,102500.0
2009-09-16 13:10:00,27.94,27.95,27.91,27.93,128000.0,21.6498,21.6575,21.6265,21.642,128000.0
2009-09-16 13:15:00,27.92,28.02,27.92,27.99,139700.0,21.6343,21.7118,21.6343,21.6885,139700.0
2009-09-16 13:20:00,28.0,28.05,27.96,27.96,233800.0,21.6963,21.735,21.6653,21.6653,233800.0
2009-09-16 13:25:00,27.97,28.01,27.94,27.97,122900.0,21.673,21.704,21.6498,21.673,122900.0
2009-09-16 13:30:00,27.97,28.01,27.95,28.0,134300.0,21.673,21.704,21.6575,21.6963,134300.0
2009-09-16 13:35:00,28.0,28.04,27.99,28.01,190800.0,21.6963,21.7273,21.6885,21.704,190800.0
2009-09-16 13:40:00,28.01,28.04,28.0,28.04,238000.0,21.704,21.7273,21.6963,21.7273,238000.0
2009-09-16 13:45:00,28.03,28.05,28.0,28.04,145000.0,21.7195,21.735,21.6963,21.7273,145000.0
2009-09-16 13:50:00,28.04,28.07,27.92,27.93,604400.0,21.7273,21.7505,21.6343,21.642,604400.0
2009-09-16 13:55:00,27.93,27.94,27.88,27.92,260900.0,21.642,21.6498,21.6033,21.6343,260900.0
2009-09-16 14:00:00,27.92,27.96,27.92,27.95,192200.0,21.6343,21.6653,21.6343,21.6575,192200.0
2009-09-16 14:05:00,27.95,27.95,27.9,27.91,156200.0,21.6575,21.6575,21.6188,21.6265,156200.0
2009-09-16 14:10:00,27.9,27.91,27.83,27.83,180600.0,21.6188,21.6265,21.5645,21.5645,180600.0
2009-09-16 14:15:00,27.84,27.89,27.83,27.85,223700.0,21.5723,21.611,21.5645,21.58,223700.0
2009-09-16 14:20:00,27.85,27.86,27.81,27.86,151600.0,21.58,21.5878,21.5491,21.5878,151600.0
2009-09-16 14:25:00,27.86,27.86,27.81,27.83,145500.0,21.5878,21.5878,21.5491,21.5645,145500.0
2009-09-16 14:30:00,27.84,27.85,27.81,27.83,165400.0,21.5723,21.58,21.5491,21.5645,165400.0
2009-09-16 14:35:00,27.84,27.88,27.82,27.85,214200.0,21.5723,21.6033,21.5568,21.58,214200.0
2009-09-16 14:40:00,27.85,27.88,27.84,27.85,144900.0,21.58,21.6033,21.5723,21.58,144900.0
2009-09-16 14:45:00,27.85,27.91,27.83,27.9,250500.0,21.58,21.6265,21.5645,21.6188,250500.0
2009-09-16 14:50:00,27.89,27.94,27.85,27.85,199300.0,21.611,21.6498,21.58,21.58,199300.0
2009-09-16 14:55:00,27.85,27.87,27.85,27.86,102600.0,21.58,21.5955,21.58,21.5878,102600.0
2009-09-16 15:00:00,27.86,27.91,27.83,27.86,313400.0,21.5878,21.6265,21.5645,21.5878,313400.0
2009-09-16 15:05:00,27.85,27.86,27.81,27.86,272800.0,21.58,21.5878,21.5491,21.5878,272800.0
2009-09-16 15:10:00,27.86,27.9,27.85,27.89,250100.0,21.5878,21.6188,21.58,21.611,250100.0
2009-09-16 15:15:00,27.9,27.94,27.88,27.93,313800.0,21.6188,21.6498,21.6033,21.642,313800.0
2009-09-16 15:20:00,27.94,28.0,27.93,28.0,437300.0,21.6498,21.6963,21.642,21.6963,437300.0
2009-09-16 15:25:00,28.0,28.0,27.96,27.99,161300.0,21.6963,21.6963,21.6653,21.6885,161300.0
2009-09-16 15:30:00,27.98,27.99,27.88,27.95,301500.0,21.6808,21.6885,21.6033,21.6575,301500.0
2009-09-16 15:35:00,27.95,27.99,27.94,27.98,136100.0,21.6575,21.6885,21.6498,21.6808,136100.0
2009-09-16 15:40:00,27.99,28.04,27.98,28.02,352400.0,21.6885,21.7273,21.6808,21.7118,352400.0
2009-09-16 15:45:00,28.02,28.07,28.02,28.06,231300.0,21.7118,21.7505,21.7118,21.7428,231300.0
2009-09-16 15:50:00,28.07,28.07,28.02,28.02,411300.0,21.7505,21.7505,21.7118,21.7118,411300.0
2009-09-16 15:55:00,28.02,28.05,28.01,28.05,503700.0,21.7118,21.735,21.704,21.735,503700.0
2009-09-17 09:30:00,28.29,28.37,28.15,28.21,532600.0,21.921,21.983,21.8125,21.859,532600.0
2009-09-17 09:35:00,28.21,28.3,28.11,28.14,197000.0,21.859,21.9287,21.7815,21.8048,197000.0
2009-09-17 09:40:00,28.14,28.3,28.04,28.26,552500.0,21.8048,21.9287,21.7273,21.8977,552500.0
2009-09-17 09:45:00,28.26,28.35,28.26,28.3,641200.0,21.8977,21.9675,21.8977,21.9287,641200.0
2009-09-17 09:50:00,28.3,28.39,28.3,28.33,270800.0,21.9287,21.9985,21.9287,21.952,270800.0
2009-09-17 09:55:00,28.33,28.36,28.3,28.33,215900.0,21.952,21.9752,21.9287,21.952,215900.0
2009-09-17 10:00:00,28.34,28.5,28.25,28.28,792000.0,21.9597,22.0837,21.89,21.9132,792000.0
2009-09-17 10:05:00,28.28,28.33,28.22,28.29,290200.0,21.9132,21.952,21.8667,21.921,290200.0
2009-09-17 10:10:00,28.28,28.29,28.14,28.25,193800.0,21.9132,21.921,21.8048,21.89,193800.0
2009-09-17 10:15:00,28.26,28.32,28.23,28.25,222200.0,21.8977,21.9442,21.8745,21.89,222200.0
2009-09-17 10:20:00,28.25,28.27,28.11,28.14,323600.0,21.89,21.9055,21.7815,21.8048,323600.0
2009-09-17 10:25:00,28.15,28.15,28.03,28.06,207200.0,21.8125,21.8125,21.7195,21.7428,207200.0
2009-09-17 10:30:00,28.06,28.22,28.06,28.14,232700.0,21.7428,21.8667,21.7428,21.8048,232700.0
2009-09-17 10:35:00,28.14,28.2,28.05,28.13,186600.0,21.8048,21.8513,21.735,21.797,186600.0
2009-09-17 10:40:00,28.13,28.14,28.01,28.02,114400.0,21.797,21.8048,21.704,21.7118,114400.0
2009-09-17 10:45:00,28.03,28.16,28.02,28.16,167400.0,21.7195,21.8203,21.7118,21.8203,167400.0
2009-09-17 10:50:00,28.15,28.18,28.07,28.08,126000.0,21.8125,21.8358,21.7505,21.7583,126000.0
2009-09-17 10:55:00,28.08,28.08,28.0,28.04,116000.0,21.7583,21.7583,21.6963,21.7273,116000.0
2009-09-17 11:00:00,28.04,28.08,28.01,28.05,154900.0,21.7273,21.7583,21.704,21.735,154900.0
2009-09-17 11:05:00,28.04,28.06,27.99,28.0,167600.0,21.7273,21.7428,21.6885,21.6963,167600.0
2009-09-17 11:10:00,28.01,28.05,28.0,28.05,87600.0,21.704,21.735,21.6963,21.735,87600.0
2009-09-17 11:15:00,28.05,28.15,28.04,28.14,88000.0,21.735,21.8125,21.7273,21.8048,88000.0
2009-09-17 11:20:00,28.13,28.23,28.13,28.23,166600.0,21.797,21.8745,21.797,21.8745,166600.0
2009-09-17 11:25:00,28.23,28.3,28.22,28.26,169600.0,21.8745,21.9287,21.8667,21.8977,169600.0
2009-09-17 11:30:00,28.26,28.26,28.16,28.17,38400.0,21.8977,21.8977,21.8203,21.828,38400.0
2009-09-17 11:35:00,28.16,28.18,28.09,28.14,177000.0,21.8203,21.8358,21.766,21.8048,177000.0
2009-09-17 11:40:00,28.14,28.22,28.13,28.15,152700.0,21.8048,21.8667,21.797,21.8125,152700.0
2009-09-17 11:45:00,28.16,28.18,28.01,28.02,192600.0,21.8203,21.8358,21.704,21.7118,192600.0
2009-09-17 11:50:00,28.01,28.04,27.97,27.99,153700.0,21.704,21.7273,21.673,21.6885,153700.0
2009-09-17 11:55:00,27.98,28.05,27.97,28.02,90500.0,21.6808,21.735,21.673,21.7118,90500.0
2009-09-17 12:00:00,28.03,28.07,27.98,27.99,69100.0,21.7195,21.7505,21.6808,21.6885,69100.0
2009-09-17 12:05:00,27.98,28.03,27.95,27.96,121400.0,21.6808,21.7195,21.6575,21.6653,121400.0
2009-09-17 12:10:00,27.96,27.96,27.86,27.87,140200.0,21.6653,21.6653,21.5878,21.5955,140200.0
2009-09-17 12:15:00,27.87,27.93,27.83,27.83,117000.0,21.5955,21.642,21.5645,21.5645,117000.0
2009-09-17 12:20:00,27.83,27.86,27.8,27.81,121800.0,21.5645,21.5878,21.5413,21.5491,121800.0
2009-09-17 12:25:00,27.82,27.99,27.81,27.94,163600.0,21.5568,21.6885,21.5491,21.6498,163600.0
2009-09-17 12:30:00,27.95,27.95,27.9,27.9,167400.0,21.6575,21.6575,21.6188,21.6188,167400.0
2009-09-17 12:35:00,27.91,27.91,27.84,27.85,61400.0,21.6265,21.6265,21.5723,21.58,61400.0
2009-09-17 12:40:00,27.85,27.85,27.74,27.76,149900.0,21.58,21.58,21.4948,21.5103,149900.0
2009-09-17 12:45:00,27.77,27.79,27.65,27.69,204200.0,21.5181,21.5336,21.4251,21.4561,204200.0
2009-09-17 12:50:00,27.69,27.73,27.65,27.71,177800.0,21.4561,21.4871,21.4251,21.4716,177800.0
2009-09-17 12:55:00,27.71,27.72,27.57,27.59,167200.0,21.4716,21.4793,21.3631,21.3786,167200.0
2009-09-17 13:00:00,27.59,27.68,27.58,27.58,122100.0,21.3786,21.4483,21.3708,21.3708,122100.0
2009-09-17 13:05:00,27.58,27.65,27.57,27.64,91700.0,21.3708,21.4251,21.3631,21.4173,91700.0
2009-09-17 13:10:00,27.65,27.74,27.65,27.67,119600.0,21.4251,21.4948,21.4251,21.4406,119600.0
2009-09-17 13:15:00,27.66,27.69,27.64,27.68,84900.0,21.4328,21.4561,21.4173,21.4483,84900.0
2009-09-17 13:20:00,27.68,27.7,27.62,27.62,106600.0,21.4483,21.4638,21.4018,21.4018,106600.0
2009-09-17 13:25:00,27.62,27.66,27.55,27.64,125700.0,21.4018,21.4328,21.3476,21.4173,125700.0
2009-09-17 13:30:00,27.63,27.77,27.59,27.75,124100.0,21.4096,21.5181,21.3786,21.5026,124100.0
2009-09-17 13:35:00,27.75,27.83,27.73,27.83,153200.0,21.5026,21.5645,21.4871,21.5645,153200.0
2009-09-17 13:40:00,27.82,27.84,27.76,27.82,111900.0,21.5568,21.5723,21.5103,21.5568,111900.0
2009-09-17 13:45:00,27.81,27.9,27.8,27.86,165900.0,21.5491,21.6188,21.5413,21.5878,165900.0
2009-09-17 13:50:00,27.85,27.89,27.84,27.84,78800.0,21.58,21.611,21.5723,21.5723,78800.0
2009-09-17 13:55:00,27.84,27.89,27.81,27.86,121000.0,21.5723,21.611,21.5491,21.5878,121000.0
2009-09-17 14:00:00,27.86,27.89,27.82,27.87,129700.0,21.5878,21.611,21.5568,21.5955,129700.0
2009-09-17 14:05:00,27.86,27.89,27.83,27.87,161800.0,21.5878,21.611,21.5645,21.5955,161800.0
2009-09-17 14:10:00,27.87,27.89,27.8,27.85,102900.0,21.5955,21.611,21.5413,21.58,102900.0
2009-09-17 14:15:00,27.85,27.9,27.83,27.83,182400.0,21.58,21.6188,21.5645,21.5645,182400.0
2009-09-17 14:20:00,27.83,27.84,27.81,27.83,114700.0,21.5645,21.5723,21.5491,21.5645,114700.0
2009-09-17 14:25:00,27.83,27.85,27.79,27.81,151100.0,21.5645,21.58,21.5336,21.5491,151100.0
2009-09-17 14:30:00,27.81,27.92,27.81,27.89,155000.0,21.5491,21.6343,21.5491,21.611,155000.0
2009-09-17 14:35:00,27.89,27.93,27.87,27.91,129000.0,21.611,21.642,21.5955,21.6265,129000.0
2009-09-17 14:40:00,27.92,27.98,27.89,27.98,150900.0,21.6343,21.6808,21.611,21.6808,150900.0
2009-09-17 14:45:00,27.98,28.01,27.96,27.99,123600.0,21.6808,21.704,21.6653,21.6885,123600.0
2009-09-17 14:50:00,27.99,28.03,27.97,27.98,133600.0,21.6885,21.7195,21.673,21.6808,133600.0
2009-09-17 14:55:00,27.98,28.0,27.97,27.97,79900.0,21.6808,21.6963,21.673,21.673,79900.0
2009-09-17 15:00:00,27.97,27.98,27.93,27.94,78400.0,21.673,21.6808,21.642,21.6498,78400.0
2009-09-17 15:05:00,27.94,27.96,27.91,27.94,79700.0,21.6498,21.6653,21.6265,21.6498,79700.0
2009-09-17 15:10:00,27.93,27.94,27.93,27.93,49000.0,21.642,21.6498,21.642,21.642,49000.0
2009-09-17 15:15:00,27.94,27.95,27.9,27.92,159600.0,21.6498,21.6575,21.6188,21.6343,159600.0
2009-09-17 15:20:00,27.91,27.96,27.86,27.92,170900.0,21.6265,21.6653,21.5878,21.6343,170900.0
2009-09-17 15:25:00,27.91,27.93,27.89,27.92,95300.0,21.6265,21.642,21.611,21.6343,95300.0
2009-09-17 15:30:00,27.92,27.93,27.87,27.87,118200.0,21.6343,21.642,21.5955,21.5955,118200.0
2009-09-17 15:35:00,27.88,27.91,27.87,27.88,153400.0,21.6033,21.6265,21.5955,21.6033,153400.0
2009-09-17 15:40:00,27.87,27.88,27.78,27.81,243100.0,21.5955,21.6033,21.5258,21.5491,243100.0
2009-09-17 15:45:00,27.81,27.82,27.75,27.75,246300.0,21.5491,21.5568,21.5026,21.5026,246300.0
2009-09-17 15:50:00,27.76,27.82,27.74,27.8,873300.0,21.5103,21.5568,21.4948,21.5413,873300.0
2009-09-17 15:55:00,27.8,27.87,27.8,27.87,700000.0,21.5413,21.5955,21.5413,21.5955,700000.0
2009-09-18 09:30:00,28.03,28.38,28.03,28.37,1448000.0,21.7195,21.9907,21.7195,21.983,1448000.0
2009-09-18 09:35:00,28.37,28.43,28.29,28.29,292800.0,21.983,22.0295,21.921,21.921,292800.0
2009-09-18 09:40:00,28.29,28.31,28.1,28.24,294500.0,21.921,21.9365,21.7738,21.8822,294500.0
2009-09-18 09:45:00,28.24,28.26,28.05,28.05,171600.0,21.8822,21.8977,21.735,21.735,171600.0
2009-09-18 09:50:00,28.05,28.12,27.93,28.04,236200.0,21.735,21.7893,21.642,21.7273,236200.0
2009-09-18 09:55:00,28.04,28.05,27.92,27.93,103300.0,21.7273,21.735,21.6343,21.642,103300.0
2009-09-18 10:00:00,27.93,27.97,27.83,27.96,158200.0,21.642,21.673,21.5645,21.6653,158200.0
2009-09-18 10:05:00,27.96,27.96,27.76,27.84,133500.0,21.6653,21.6653,21.5103,21.5723,133500.0
2009-09-18 10:10:00,27.84,27.85,27.71,27.74,165900.0,21.5723,21.58,21.4716,21.4948,165900.0
2009-09-18 10:15:00,27.74,27.77,27.66,27.69,207200.0,21.4948,21.5181,21.4328,21.4561,207200.0
2009-09-18 10:20:00,27.7,27.75,27.69,27.72,111700.0,21.4638,21.5026,21.4561,21.4793,111700.0
2009-09-18 10:25:00,27.72,27.76,27.66,27.74,148400.0,21.4793,21.5103,21.4328,21.4948,148400.0
2009-09-18 10:30:00,27.75,27.89,27.71,27.88,112800.0,21.5026,21.611,21.4716,21.6033,112800.0
2009-09-18 10:35:00,27.89,27.9,27.78,27.79,84400.0,21.611,21.6188,21.5258,21.5336,84400.0
2009-09-18 10:40:00,27.79,27.84,27.77,27.81,78500.0,21.5336,21.5723,21.5181,21.5491,78500.0
2009-09-18 10:45:00,27.81,27.81,27.67,27.71,200600.0,21.5491,21.5491,21.4406,21.4716,200600.0
2009-09-18 10:50:00,27.72,27.79,27.69,27.78,119200.0,21.4793,21.5336,21.4561,21.5258,119200.0
2009-09-18 10:55:00,27.78,27.82,27.67,27.71,171200.0,21.5258,21.5568,21.4406,21.4716,171200.0
2009-09-18 11:00:00,27.7,27.76,27.68,27.71,109000.0,21.4638,21.5103,21.4483,21.4716,109000.0
2009-09-18 11:05:00,27.7,27.72,27.65,27.66,130800.0,21.4638,21.4793,21.4251,21.4328,130800.0
2009-09-18 11:10:00,27.67,27.76,27.66,27.72,117200.0,21.4406,21.5103,21.4328,21.4793,117200.0
2009-09-18 11:15:00,27.72,27.72,27.63,27.63,128600.0,21.4793,21.4793,21.4096,21.4096,128600.0
2009-09-18 11:20:00,27.64,27.65,27.6,27.62,115100.0,21.4173,21.4251,21.3863,21.4018,115100.0
2009-09-18 11:25:00,27.62,27.63,27.51,27.51,141400.0,21.4018,21.4096,21.3166,21.3166,141400.0
2009-09-18 11:30:00,27.53,27.56,27.5,27.51,203000.0,21.3321,21.3553,21.3088,21.3166,203000.0
2009-09-18 11:35:00,27.51,27.57,27.5,27.57,104500.0,21.3166,21.3631,21.3088,21.3631,104500.0
2009-09-18 11:40:00,27.57,27.64,27.53,27.56,149900.0,21.3631,21.4173,21.3321,21.3553,149900.0
2009-09-18 11:45:00,27.56,27.56,27.5,27.53,93800.0,21.3553,21.3553,21.3088,21.3321,93800.0
2009-09-18 11:50:00,27.53,27.55,27.47,27.48,190200.0,21.3321,21.3476,21.2856,21.2933,190200.0
2009-09-18 11:55:00,27.48,27.54,27.45,27.45,119500.0,21.2933,21.3398,21.2701,21.2701,119500.0
2009-09-18 12:00:00,27.45,27.49,27.41,27.49,128100.0,21.2701,21.3011,21.2391,21.3011,128100.0
2009-09-18 12:05:00,27.49,27.49,27.45,27.46,118400.0,21.3011,21.3011,21.2701,21.2778,118400.0
2009-09-18 12:10:00,27.46,27.56,27.45,27.5,110800.0,21.2778,21.3553,21.2701,21.3088,110800.0
2009-09-18 12:15:00,27.51,27.66,27.5,27.65,142100.0,21.3166,21.4328,21.3088,21.4251,142100.0
2009-09-18 12:20:00,27.66,27.66,27.59,27.63,83800.0,21.4328,21.4328,21.3786,21.4096,83800.0
2009-09-18 12:25:00,27.63,27.64,27.61,27.61,68700.0,21.4096,21.4173,21.3941,21.3941,68700.0
2009-09-18 12:30:00,27.61,27.7,27.6,27.69,172000.0,21.3941,21.4638,21.3863,21.4561,172000.0
2009-09-18 12:35:00,27.69,27.75,27.67,27.75,212900.0,21.4561,21.5026,21.4406,21.5026,212900.0
2009-09-18 12:40:00,27.74,27.79,27.67,27.68,134400.0,21.4948,21.5336,21.4406,21.4483,134400.0
2009-09-18 12:45:00,27.67,27.68,27.65,27.67,68100.0,21.4406,21.4483,21.4251,21.4406,68100.0
2009-09-18 12:50:00,27.66,27.68,27.62,27.65,70700.0,21.4328,21.4483,21.4018,21.4251,70700.0
2009-09-18 12:55:00,27.65,27.78,27.64,27.76,168400.0,21.4251,21.5258,21.4173,21.5103,168400.0
2009-09-18 13:00:00,27.77,27.8,27.69,27.73,210000.0,21.5181,21.5413,21.4561,21.4871,210000.0
2009-09-18 13:05:00,27.73,27.76,27.7,27.76,88800.0,21.4871,21.5103,21.4638,21.5103,88800.0
2009-09-18 13:10:00,27.76,27.78,27.75,27.77,85300.0,21.5103,21.5258,21.5026,21.5181,85300.0
2009-09-18 13:15:00,27.78,27.78,27.72,27.72,134400.0,21.5258,21.5258,21.4793,21.4793,134400.0
2009-09-18 13:20:00,27.72,27.74,27.67,27.67,102900.0,21.4793,21.4948,21.4406,21.4406,102900.0
2009-09-18 13:25:00,27.68,27.71,27.66,27.68,137200.0,21.4483,21.4716,21.4328,21.4483,137200.0
2009-09-18 13:30:00,27.68,27.69,27.62,27.65,70300.0,21.4483,21.4561,21.4018,21.4251,70300.0
2009-09-18 13:35:00,27.65,27.69,27.63,27.68,80200.0,21.4251,21.4561,21.4096,21.4483,80200.0
2009-09-18 13:40:00,27.68,27.74,27.67,27.73,55700.0,21.4483,21.4948,21.4406,21.4871,55700.0
2009-09-18 13:45:00,27.74,27.83,27.74,27.81,127900.0,21.4948,21.5645,21.4948,21.5491,127900.0
2009-09-18 13:50:00,27.81,27.81,27.73,27.74,55700.0,21.5491,21.5491,21.4871,21.4948,55700.0
2009-09-18 13:55:00,27.74,27.82,27.74,27.8,59700.0,21.4948,21.5568,21.4948,21.5413,59700.0
2009-09-18 14:00:00,27.8,27.86,27.8,27.86,85600.0,21.5413,21.5878,21.5413,21.5878,85600.0
2009-09-18 14:05:00,27.86,27.87,27.78,27.82,109400.0,21.5878,21.5955,21.5258,21.5568,109400.0
2009-09-18 14:10:00,27.82,27.86,27.81,27.85,124100.0,21.5568,21.5878,21.5491,21.58,124100.0
2009-09-18 14:15:00,27.85,27.86,27.79,27.84,147300.0,21.58,21.5878,21.5336,21.5723,147300.0
2009-09-18 14:20:00,27.84,27.88,27.81,27.86,108700.0,21.5723,21.6033,21.5491,21.5878,108700.0
2009-09-18 14:25:00,27.86,27.91,27.86,27.89,166600.0,21.5878,21.6265,21.5878,21.611,166600.0
2009-09-18 14:30:00,27.89,27.9,27.83,27.85,92000.0,21.611,21.6188,21.5645,21.58,92000.0
2009-09-18 14:35:00,27.86,27.88,27.85,27.87,111200.0,21.5878,21.6033,21.58,21.5955,111200.0
2009-09-18 14:40:00,27.87,27.87,27.81,27.84,123100.0,21.5955,21.5955,21.5491,21.5723,123100.0
2009-09-18 14:45:00,27.83,27.89,27.83,27.88,181600.0,21.5645,21.611,21.5645,21.6033,181600.0
2009-09-18 14:50:00,27.88,27.93,27.86,27.87,141100.0,21.6033,21.642,21.5878,21.5955,141100.0
2009-09-18 14:55:00,27.87,27.88,27.84,27.84,175800.0,21.5955,21.6033,21.5723,21.5723,175800.0
2009-09-18 15:00:00,27.85,27.86,27.79,27.86,272300.0,21.58,21.5878,21.5336,21.5878,272300.0
2009-09-18 15:05:00,27.85,27.94,27.8,27.9,197100.0,21.58,21.6498,21.5413,21.6188,197100.0
2009-09-18 15:10:00,27.91,27.93,27.87,27.87,248500.0,21.6265,21.642,21.5955,21.5955,248500.0
2009-09-18 15:15:00,27.87,27.96,27.87,27.94,189300.0,21.5955,21.6653,21.5955,21.6498,189300.0
2009-09-18 15:20:00,27.94,27.97,27.92,27.97,180500.0,21.6498,21.673,21.6343,21.673,180500.0
2009-09-18 15:25:00,27.98,28.02,27.97,28.0,235900.0,21.6808,21.7118,21.673,21.6963,235900.0
2009-09-18 15:30:00,28.0,28.02,27.97,27.97,238600.0,21.6963,21.7118,21.673,21.673,238600.0
2009-09-18 15:35:00,27.97,27.98,27.93,27.95,137900.0,21.673,21.6808,21.642,21.6575,137900.0
2009-09-18 15:40:00,27.94,27.94,27.88,27.9,446500.0,21.6498,21.6498,21.6033,21.6188,446500.0
2009-09-18 15:45:00,27.9,28.06,27.9,28.06,739000.0,21.6188,21.7428,21.6188,21.7428,739000.0
2009-09-18 15:50:00,28.06,28.11,28.0,28.1,784800.0,21.7428,21.7815,21.6963,21.7738,784800.0
2009-09-18 15:55:00,28.1,28.17,28.09,28.1,1126300.0,21.7738,21.828,21.766,21.7738,1126300.0
2009-09-21 09:30:00,27.27,27.55,27.27,27.43,181100.0,21.1306,21.3476,21.1306,21.2546,181100.0
2009-09-21 09:35:00,27.43,27.59,27.36,27.55,154300.0,21.2546,21.3786,21.2004,21.3476,154300.0
2009-09-21 09:40:00,27.55,27.74,27.54,27.66,127100.0,21.3476,21.4948,21.3398,21.4328,127100.0
2009-09-21 09:45:00,27.65,27.7,27.54,27.62,192200.0,21.4251,21.4638,21.3398,21.4018,192200.0
2009-09-21 09:50:00,27.61,27.64,27.44,27.45,101900.0,21.3941,21.4173,21.2624,21.2701,101900.0
2009-09-21 09:55:00,27.45,27.45,27.32,27.37,126700.0,21.2701,21.2701,21.1694,21.2081,126700.0
2009-09-21 10:00:00,27.36,27.43,27.3,27.35,217400.0,21.2004,21.2546,21.1539,21.1926,217400.0
2009-09-21 10:05:00,27.35,27.4,27.19,27.23,150600.0,21.1926,21.2314,21.0686,21.0996,150600.0
2009-09-21 10:10:00,27.23,27.31,27.19,27.28,184200.0,21.0996,21.1616,21.0686,21.1384,184200.0
2009-09-21 10:15:00,27.28,27.3,27.22,27.27,121500.0,21.1384,21.1539,21.0919,21.1306,121500.0
2009-09-21 10:20:00,27.27,27.42,27.25,27.37,173300.0,21.1306,21.2469,21.1151,21.2081,173300.0
2009-09-21 10:25:00,27.37,27.45,27.33,27.34,112700.0,21.2081,21.2701,21.1771,21.1849,112700.0
2009-09-21 10:30:00,27.34,27.42,27.25,27.3,152600.0,21.1849,21.2469,21.1151,21.1539,152600.0
2009-09-21 10:35:00,27.29,27.31,27.2,27.27,149600.0,21.1461,21.1616,21.0764,21.1306,149600.0
2009-09-21 10:40:00,27.27,27.39,27.25,27.39,73000.0,21.1306,21.2236,21.1151,21.2236,73000.0
2009-09-21 10:45:00,27.39,27.49,27.37,27.48,131100.0,21.2236,21.3011,21.2081,21.2933,131100.0
2009-09-21 10:50:00,27.49,27.52,27.48,27.49,81800.0,21.3011,21.3243,21.2933,21.3011,81800.0
2009-09-21 10:55:00,27.48,27.51,27.47,27.5,102800.0,21.2933,21.3166,21.2856,21.3088,102800.0
2009-09-21 11:00:00,27.49,27.55,27.47,27.52,91500.0,21.3011,21.3476,21.2856,21.3243,91500.0
2009-09-21 11:05:00,27.52,27.64,27.52,27.63,77400.0,21.3243,21.4173,21.3243,21.4096,77400.0
2009-09-21 11:10:00,27.63,27.7,27.58,27.59,71400.0,21.4096,21.4638,21.3708,21.3786,71400.0
2009-09-21 11:15:00,27.59,27.66,27.59,27.64,39500.0,21.3786,21.4328,21.3786,21.4173,39500.0
2009-09-21 11:20:00,27.64,27.7,27.63,27.65,54300.0,21.4173,21.4638,21.4096,21.4251,54300.0
2009-09-21 11:25:00,27.66,27.75,27.66,27.68,54500.0,21.4328,21.5026,21.4328,21.4483,54500.0
2009-09-21 11:30:00,27.68,27.79,27.68,27.74,48700.0,21.4483,21.5336,21.4483,21.4948,48700.0
2009-09-21 11:35:00,27.74,27.78,27.72,27.75,110100.0,21.4948,21.5258,21.4793,21.5026,110100.0
2009-09-21 11:40:00,27.76,27.76,27.67,27.69,53600.0,21.5103,21.5103,21.4406,21.4561,53600.0
2009-09-21 11:45:00,27.68,27.73,27.65,27.68,38900.0,21.4483,21.4871,21.4251,21.4483,38900.0
2009-09-21 11:50:00,27.67,27.72,27.65,27.72,40600.0,21.4406,21.4793,21.4251,21.4793,40600.0
2009-09-21 11:55:00,27.72,27.76,27.69,27.74,46700.0,21.4793,21.5103,21.4561,21.4948,46700.0
2009-09-21 12:00:00,27.74,27.75,27.71,27.75,31500.0,21.4948,21.5026,21.4716,21.5026,31500.0
2009-09-21 12:05:00,27.74,27.75,27.69,27.73,84200.0,21.4948,21.5026,21.4561,21.4871,84200.0
2009-09-21 12:10:00,27.73,27.84,27.73,27.83,188900.0,21.4871,21.5723,21.4871,21.5645,188900.0
2009-09-21 12:15:00,27.82,27.83,27.81,27.82,61600.0,21.5568,21.5645,21.5491,21.5568,61600.0
2009-09-21 12:20:00,27.81,27.85,27.81,27.83,118400.0,21.5491,21.58,21.5491,21.5645,118400.0
2009-09-21 12:25:00,27.83,27.83,27.8,27.8,88100.0,21.5645,21.5645,21.5413,21.5413,88100.0
2009-09-21 12:30:00,27.8,27.83,27.77,27.79,88100.0,21.5413,21.5645,21.5181,21.5336,88100.0
2009-09-21 12:35:00,27.79,27.82,27.78,27.82,25600.0,21.5336,21.5568,21.5258,21.5568,25600.0
2009-09-21 12:40:00,27.82,27.87,27.82,27.84,67500.0,21.5568,21.5955,21.5568,21.5723,67500.0
2009-09-21 12:45:00,27.83,27.85,27.75,27.75,69500.0,21.5645,21.58,21.5026,21.5026,69500.0
2009-09-21 12:50:00,27.75,27.75,27.7,27.72,72000.0,21.5026,21.5026,21.4638,21.4793,72000.0
2009-09-21 12:55:00,27.72,27.72,27.68,27.7,54000.0,21.4793,21.4793,21.4483,21.4638,54000.0
2009-09-21 13:00:00,27.7,27.7,27.65,27.66,62600.0,21.4638,21.4638,21.4251,21.4328,62600.0
2009-09-21 13:05:00,27.65,27.65,27.56,27.57,143000.0,21.4251,21.4251,21.3553,21.3631,143000.0
2009-09-21 13:10:00,27.57,27.58,27.52,27.53,150800.0,21.3631,21.3708,21.3243,21.3321,150800.0
2009-09-21 13:15:00,27.54,27.54,27.52,27.53,72800.0,21.3398,21.3398,21.3243,21.3321,72800.0
2009-09-21 13:20:00,27.53,27.54,27.51,27.54,155700.0,21.3321,21.3398,21.3166,21.3398,155700.0
2009-09-21 13:25:00,27.54,27.54,27.49,27.51,190200.0,21.3398,21.3398,21.3011,21.3166,190200.0
2009-09-21 13:30:00,27.51,27.51,27.48,27.49,96000.0,21.3166,21.3166,21.2933,21.3011,96000.0
2009-09-21 13:35:00,27.49,27.49,27.45,27.47,105500.0,21.3011,21.3011,21.2701,21.2856,105500.0
2009-09-21 13:40:00,27.47,27.48,27.45,27.46,141800.0,21.2856,21.2933,21.2701,21.2778,141800.0
2009-09-21 13:45:00,27.46,27.48,27.45,27.46,123300.0,21.2778,21.2933,21.2701,21.2778,123300.0
2009-09-21 13:50:00,27.47,27.47,27.4,27.45,178900.0,21.2856,21.2856,21.2314,21.2701,178900.0
2009-09-21 13:55:00,27.44,27.49,27.43,27.45,70300.0,21.2624,21.3011,21.2546,21.2701,70300.0
2009-09-21 14:00:00,27.45,27.53,27.45,27.53,85900.0,21.2701,21.3321,21.2701,21.3321,85900.0
2009-09-21 14:05:00,27.52,27.53,27.45,27.45,83800.0,21.3243,21.3321,21.2701,21.2701,83800.0
2009-09-21 14:10:00,27.45,27.45,27.39,27.42,114600.0,21.2701,21.2701,21.2236,21.2469,114600.0
2009-09-21 14:15:00,27.42,27.47,27.42,27.44,152200.0,21.2469,21.2856,21.2469,21.2624,152200.0
2009-09-21 14:20:00,27.44,27.48,27.43,27.48,121600.0,21.2624,21.2933,21.2546,21.2933,121600.0
2009-09-21 14:25:00,27.48,27.49,27.46,27.46,54500.0,21.2933,21.3011,21.2778,21.2778,54500.0
2009-09-21 14:30:00,27.47,27.55,27.45,27.54,181100.0,21.2856,21.3476,21.2701,21.3398,181100.0
2009-09-21 14:35:00,27.54,27.55,27.51,27.52,72100.0,21.3398,21.3476,21.3166,21.3243,72100.0
2009-09-21 14:40:00,27.51,27.53,27.48,27.52,72600.0,21.3166,21.3321,21.2933,21.3243,72600.0
2009-09-21 14:45:00,27.51,27.57,27.51,27.57,66700.0,21.3166,21.3631,21.3166,21.3631,66700.0
2009-09-21 14:50:00,27.57,27.59,27.56,27.58,60200.0,21.3631,21.3786,21.3553,21.3708,60200.0
2009-09-21 14:55:00,27.58,27.59,27.52,27.53,53500.0,21.3708,21.3786,21.3243,21.3321,53500.0
2009-09-21 15:00:00,27.52,27.55,27.52,27.55,64100.0,21.3243,21.3476,21.3243,21.3476,64100.0
2009-09-21 15:05:00,27.55,27.57,27.55,27.57,27200.0,21.3476,21.3631,21.3476,21.3631,27200.0
2009-09-21 15:10:00,27.57,27.58,27.54,27.56,70400.0,21.3631,21.3708,21.3398,21.3553,70400.0
2009-09-21 15:15:00,27.56,27.67,27.51,27.66,361300.0,21.3553,21.4406,21.3166,21.4328,361300.0
2009-09-21 15:20:00,27.66,27.66,27.6,27.6,120000.0,21.4328,21.4328,21.3863,21.3863,120000.0
2009-09-21 15:25:00,27.61,27.61,27.58,27.61,88700.0,21.3941,21.3941,21.3708,21.3941,88700.0
2009-09-21 15:30:00,27.6,27.61,27.46,27.46,275400.0,21.3863,21.3941,21.2778,21.2778,275400.0
2009-09-21 15:35:00,27.47,27.48,27.4,27.4,243600.0,21.2856,21.2933,21.2314,21.2314,243600.0
2009-09-21 15:40:00,27.39,27.41,27.39,27.41,91400.0,21.2236,21.2391,21.2236,21.2391,91400.0
2009-09-21 15:45:00,27.4,27.41,27.34,27.35,224000.0,21.2314,21.2391,21.1849,21.1926,224000.0
2009-09-21 15:50:00,27.34,27.4,27.33,27.37,290300.0,21.1849,21.2314,21.1771,21.2081,290300.0
2009-09-21 15:55:00,27.38,27.5,27.37,27.49,403200.0,21.2159,21.3088,21.2081,21.3011,403200.0
2009-09-22 09:30:00,27.8,27.9,27.72,27.81,254500.0,21.5413,21.6188,21.4793,21.5491,254500.0
2009-09-22 09:35:00,27.81,27.88,27.63,27.81,264100.0,21.5491,21.6033,21.4096,21.5491,264100.0
2009-09-22 09:40:00,27.8,27.99,27.77,27.96,139600.0,21.5413,21.6885,21.5181,21.6653,139600.0
2009-09-22 09:45:00,27.96,27.96,27.86,27.91,195200.0,21.6653,21.6653,21.5878,21.6265,195200.0
2009-09-22 09:50:00,27.91,28.0,27.88,27.98,105200.0,21.6265,21.6963,21.6033,21.6808,105200.0
2009-09-22 09:55:00,27.97,27.98,27.87,27.9,110000.0,21.673,21.6808,21.5955,21.6188,110000.0
2009-09-22 10:00:00,27.91,27.91,27.81,27.87,152800.0,21.6265,21.6265,21.5491,21.5955,152800.0
2009-09-22 10:05:00,27.87,28.02,27.84,28.01,102500.0,21.5955,21.7118,21.5723,21.704,102500.0
2009-09-22 10:10:00,28.02,28.02,27.89,27.99,209800.0,21.7118,21.7118,21.611,21.6885,209800.0
2009-09-22 10:15:00,27.99,28.0,27.94,27.96,98100.0,21.6885,21.6963,21.6498,21.6653,98100.0
2009-09-22 10:20:00,27.96,27.99,27.94,27.99,114800.0,21.6653,21.6885,21.6498,21.6885,114800.0
2009-09-22 10:25:00,28.0,28.05,27.95,27.98,146900.0,21.6963,21.735,21.6575,21.6808,146900.0
2009-09-22 10:30:00,27.98,27.98,27.85,27.85,106600.0,21.6808,21.6808,21.58,21.58,106600.0
2009-09-22 10:35:00,27.86,27.86,27.77,27.86,130600.0,21.5878,21.5878,21.5181,21.5878,130600.0
2009-09-22 10:40:00,27.86,27.98,27.85,27.96,86500.0,21.5878,21.6808,21.58,21.6653,86500.0
2009-09-22 10:45:00,27.96,27.99,27.92,27.99,102500.0,21.6653,21.6885,21.6343,21.6885,102500.0
2009-09-22 10:50:00,27.98,28.06,27.96,28.06,60100.0,21.6808,21.7428,21.6653,21.7428,60100.0
2009-09-22 10:55:00,28.06,28.09,28.01,28.04,72800.0,21.7428,21.766,21.704,21.7273,72800.0
2009-09-22 11:00:00,28.04,28.07,28.02,28.03,115100.0,21.7273,21.7505,21.7118,21.7195,115100.0
2009-09-22 11:05:00,28.03,28.06,28.03,28.05,82600.0,21.7195,21.7428,21.7195,21.735,82600.0
2009-09-22 11:10:00,28.05,28.08,28.04,28.05,101800.0,21.735,21.7583,21.7273,21.735,101800.0
2009-09-22 11:15:00,28.05,28.07,28.03,28.06,97800.0,21.735,21.7505,21.7195,21.7428,97800.0
2009-09-22 11:20:00,28.06,28.08,28.03,28.05,77600.0,21.7428,21.7583,21.7195,21.735,77600.0
2009-09-22 11:25:00,28.04,28.07,28.01,28.01,64300.0,21.7273,21.7505,21.704,21.704,64300.0
2009-09-22 11:30:00,28.02,28.05,28.0,28.01,87400.0,21.7118,21.735,21.6963,21.704,87400.0
2009-09-22 11:35:00,28.01,28.03,27.97,28.02,153100.0,21.704,21.7195,21.673,21.7118,153100.0
2009-09-22 11:40:00,28.01,28.06,28.01,28.05,69200.0,21.704,21.7428,21.704,21.735,69200.0
2009-09-22 11:45:00,28.06,28.14,28.05,28.1,119100.0,21.7428,21.8048,21.735,21.7738,119100.0
2009-09-22 11:50:00,28.1,28.14,28.09,28.13,37600.0,21.7738,21.8048,21.766,21.797,37600.0
2009-09-22 11:55:00,28.13,28.16,28.12,28.15,53400.0,21.797,21.8203,21.7893,21.8125,53400.0
2009-09-22 12:00:00,28.16,28.2,28.15,28.15,121600.0,21.8203,21.8513,21.8125,21.8125,121600.0
2009-09-22 12:05:00,28.15,28.19,28.14,28.18,75400.0,21.8125,21.8435,21.8048,21.8358,75400.0
2009-09-22 12:10:00,28.17,28.2,28.16,28.2,104000.0,21.828,21.8513,21.8203,21.8513,104000.0
2009-09-22 12:15:00,28.19,28.2,28.16,28.2,101700.0,21.8435,21.8513,21.8203,21.8513,101700.0
2009-09-22 12:20:00,28.2,28.21,28.17,28.21,83400.0,21.8513,21.859,21.828,21.859,83400.0
2009-09-22 12:25:00,28.21,28.24,28.19,28.22,107300.0,21.859,21.8822,21.8435,21.8667,107300.0
2009-09-22 12:30:00,28.22,28.23,28.18,28.18,67500.0,21.8667,21.8745,21.8358,21.8358,67500.0
2009-09-22 12:35:00,28.18,28.19,28.14,28.14,64300.0,21.8358,21.8435,21.8048,21.8048,64300.0
2009-09-22 12:40:00,28.14,28.17,28.14,28.15,71000.0,21.8048,21.828,21.8048,21.8125,71000.0
2009-09-22 12:45:00,28.16,28.17,28.1,28.1,65500.0,21.8203,21.828,21.7738,21.7738,65500.0
2009-09-22 12:50:00,28.11,28.19,28.11,28.18,118900.0,21.7815,21.8435,21.7815,21.8358,118900.0
2009-09-22 12:55:00,28.17,28.19,28.17,28.18,26700.0,21.828,21.8435,21.828,21.8358,26700.0
2009-09-22 13:00:00,28.19,28.23,28.18,28.19,71200.0,21.8435,21.8745,21.8358,21.8435,71200.0
2009-09-22 13:05:00,28.19,28.2,28.13,28.15,71800.0,21.8435,21.8513,21.797,21.8125,71800.0
2009-09-22 13:10:00,28.15,28.17,28.08,28.11,104400.0,21.8125,21.828,21.7583,21.7815,104400.0
2009-09-22 13:15:00,28.11,28.13,28.09,28.12,87300.0,21.7815,21.797,21.766,21.7893,87300.0
2009-09-22 13:20:00,28.11,28.13,28.05,28.07,74200.0,21.7815,21.797,21.735,21.7505,74200.0
2009-09-22 13:25:00,28.06,28.09,28.06,28.07,63900.0,21.7428,21.766,21.7428,21.7505,63900.0
2009-09-22 13:30:00,28.08,28.11,28.05,28.1,38000.0,21.7583,21.7815,21.735,21.7738,38000.0
2009-09-22 13:35:00,28.1,28.12,28.06,28.06,66600.0,21.7738,21.7893,21.7428,21.7428,66600.0
2009-09-22 13:40:00,28.06,28.07,28.04,28.06,56300.0,21.7428,21.7505,21.7273,21.7428,56300.0
2009-09-22 13:45:00,28.06,28.14,28.05,28.13,79000.0,21.7428,21.8048,21.735,21.797,79000.0
2009-09-22 13:50:00,28.13,28.15,28.1,28.12,99500.0,21.797,21.8125,21.7738,21.7893,99500.0
2009-09-22 13:55:00,28.11,28.15,28.1,28.14,64200.0,21.7815,21.8125,21.7738,21.8048,64200.0
2009-09-22 14:00:00,28.14,28.18,28.14,28.17,116400.0,21.8048,21.8358,21.8048,21.828,116400.0
2009-09-22 14:05:00,28.17,28.19,28.15,28.17,78800.0,21.828,21.8435,21.8125,21.828,78800.0
2009-09-22 14:10:00,28.17,28.19,28.16,28.18,57400.0,21.828,21.8435,21.8203,21.8358,57400.0
2009-09-22 14:15:00,28.18,28.19,28.16,28.18,36300.0,21.8358,21.8435,21.8203,21.8358,36300.0
2009-09-22 14:20:00,28.18,28.2,28.16,28.2,55100.0,21.8358,21.8513,21.8203,21.8513,55100.0
2009-09-22 14:25:00,28.19,28.23,28.17,28.19,69400.0,21.8435,21.8745,21.828,21.8435,69400.0
2009-09-22 14:30:00,28.2,28.22,28.16,28.17,82700.0,21.8513,21.8667,21.8203,21.828,82700.0
2009-09-22 14:35:00,28.17,28.18,28.16,28.18,34600.0,21.828,21.8358,21.8203,21.8358,34600.0
2009-09-22 14:40:00,28.18,28.24,28.18,28.21,102000.0,21.8358,21.8822,21.8358,21.859,102000.0
2009-09-22 14:45:00,28.21,28.24,28.2,28.21,106300.0,21.859,21.8822,21.8513,21.859,106300.0
2009-09-22 14:50:00,28.21,28.27,28.21,28.26,164600.0,21.859,21.9055,21.859,21.8977,164600.0
2009-09-22 14:55:00,28.26,28.32,28.26,28.32,112100.0,21.8977,21.9442,21.8977,21.9442,112100.0
2009-09-22 15:00:00,28.32,28.35,28.27,28.28,99900.0,21.9442,21.9675,21.9055,21.9132,99900.0
2009-09-22 15:05:00,28.28,28.28,28.24,28.26,86000.0,21.9132,21.9132,21.8822,21.8977,86000.0
2009-09-22 15:10:00,28.25,28.26,28.21,28.24,79800.0,21.89,21.8977,21.859,21.8822,79800.0
2009-09-22 15:15:00,28.25,28.31,28.24,28.3,151300.0,21.89,21.9365,21.8822,21.9287,151300.0
2009-09-22 15:20:00,28.3,28.33,28.28,28.33,113000.0,21.9287,21.952,21.9132,21.952,113000.0
2009-09-22 15:25:00,28.33,28.33,28.27,28.27,81500.0,21.952,21.952,21.9055,21.9055,81500.0
2009-09-22 15:30:00,28.28,28.3,28.27,28.29,110800.0,21.9132,21.9287,21.9055,21.921,110800.0
2009-09-22 15:35:00,28.29,28.3,28.28,28.28,120300.0,21.921,21.9287,21.9132,21.9132,120300.0
2009-09-22 15:40:00,28.29,28.34,28.28,28.28,192200.0,21.921,21.9597,21.9132,21.9132,192200.0
2009-09-22 15:45:00,28.28,28.35,28.28,28.34,204400.0,21.9132,21.9675,21.9132,21.9597,204400.0
2009-09-22 15:50:00,28.34,28.35,28.3,28.31,341000.0,21.9597,21.9675,21.9287,21.9365,341000.0
2009-09-22 15:55:00,28.31,28.33,28.29,28.29,364000.0,21.9365,21.952,21.921,21.921,364000.0
2009-09-23 09:30:00,28.46,28.46,28.23,28.29,167000.0,22.0527,22.0527,21.8745,21.921,167000.0
2009-09-23 09:35:00,28.28,28.52,28.26,28.43,179800.0,21.9132,22.0992,21.8977,22.0295,179800.0
2009-09-23 09:40:00,28.43,28.58,28.41,28.52,278500.0,22.0295,22.1457,22.014,22.0992,278500.0
2009-09-23 09:45:00,28.5,28.54,28.41,28.51,85300.0,22.0837,22.1147,22.014,22.0915,85300.0
2009-09-23 09:50:00,28.51,28.54,28.31,28.32,108700.0,22.0915,22.1147,21.9365,21.9442,108700.0
2009-09-23 09:55:00,28.32,28.33,28.12,28.17,185200.0,21.9442,21.952,21.7893,21.828,185200.0
2009-09-23 10:00:00,28.17,28.17,28.01,28.04,168900.0,21.828,21.828,21.704,21.7273,168900.0
2009-09-23 10:05:00,28.05,28.15,28.03,28.09,104000.0,21.735,21.8125,21.7195,21.766,104000.0
2009-09-23 10:10:00,28.08,28.12,27.97,28.02,116100.0,21.7583,21.7893,21.673,21.7118,116100.0
2009-09-23 10:15:00,28.02,28.09,28.0,28.09,85500.0,21.7118,21.766,21.6963,21.766,85500.0
2009-09-23 10:20:00,28.09,28.09,27.98,27.98,67700.0,21.766,21.766,21.6808,21.6808,67700.0
2009-09-23 10:25:00,27.98,28.02,27.94,27.99,80500.0,21.6808,21.7118,21.6498,21.6885,80500.0
2009-09-23 10:30:00,27.98,27.99,27.62,27.62,484000.0,21.6808,21.6885,21.4018,21.4018,484000.0
2009-09-23 10:35:00,27.62,27.66,27.46,27.47,262600.0,21.4018,21.4328,21.2778,21.2856,262600.0
2009-09-23 10:40:00,27.47,27.59,27.42,27.57,270500.0,21.2856,21.3786,21.2469,21.3631,270500.0
2009-09-23 10:45:00,27.58,27.61,27.48,27.61,142600.0,21.3708,21.3941,21.2933,21.3941,142600.0
2009-09-23 10:50:00,27.6,27.66,27.57,27.65,92500.0,21.3863,21.4328,21.3631,21.4251,92500.0
2009-09-23 10:55:00,27.64,27.69,27.63,27.68,106200.0,21.4173,21.4561,21.4096,21.4483,106200.0
2009-09-23 11:00:00,27.66,27.71,27.53,27.53,171400.0,21.4328,21.4716,21.3321,21.3321,171400.0
2009-09-23 11:05:00,27.53,27.58,27.53,27.56,45200.0,21.3321,21.3708,21.3321,21.3553,45200.0
2009-09-23 11:10:00,27.56,27.56,27.37,27.39,175200.0,21.3553,21.3553,21.2081,21.2236,175200.0
2009-09-23 11:15:00,27.39,27.48,27.38,27.48,67000.0,21.2236,21.2933,21.2159,21.2933,67000.0
2009-09-23 11:20:00,27.47,27.54,27.46,27.51,94500.0,21.2856,21.3398,21.2778,21.3166,94500.0
2009-09-23 11:25:00,27.52,27.63,27.52,27.61,76900.0,21.3243,21.4096,21.3243,21.3941,76900.0
2009-09-23 11:30:00,27.61,27.64,27.59,27.61,75800.0,21.3941,21.4173,21.3786,21.3941,75800.0
2009-09-23 11:35:00,27.6,27.6,27.54,27.58,86100.0,21.3863,21.3863,21.3398,21.3708,86100.0
2009-09-23 11:40:00,27.58,27.64,27.52,27.63,82300.0,21.3708,21.4173,21.3243,21.4096,82300.0
2009-09-23 11:45:00,27.64,27.65,27.61,27.64,44600.0,21.4173,21.4251,21.3941,21.4173,44600.0
2009-09-23 11:50:00,27.64,27.68,27.64,27.68,45300.0,21.4173,21.4483,21.4173,21.4483,45300.0
2009-09-23 11:55:00,27.69,27.74,27.67,27.74,68300.0,21.4561,21.4948,21.4406,21.4948,68300.0
2009-09-23 12:00:00,27.73,27.81,27.72,27.77,94400.0,21.4871,21.5491,21.4793,21.5181,94400.0
2009-09-23 12:05:00,27.78,27.78,27.7,27.75,78700.0,21.5258,21.5258,21.4638,21.5026,78700.0
2009-09-23 12:10:00,27.75,27.75,27.36,27.61,631500.0,21.5026,21.5026,21.2004,21.3941,631500.0
2009-09-23 12:15:00,27.6,27.65,27.6,27.65,58700.0,21.3863,21.4251,21.3863,21.4251,58700.0
2009-09-23 12:20:00,27.65,27.67,27.62,27.64,100500.0,21.4251,21.4406,21.4018,21.4173,100500.0
2009-09-23 12:25:00,27.64,27.69,27.64,27.69,21800.0,21.4173,21.4561,21.4173,21.4561,21800.0
2009-09-23 12:30:00,27.69,27.81,27.68,27.77,110600.0,21.4561,21.5491,21.4483,21.5181,110600.0
2009-09-23 12:35:00,27.77,27.78,27.72,27.74,106800.0,21.5181,21.5258,21.4793,21.4948,106800.0
2009-09-23 12:40:00,27.74,27.75,27.71,27.74,33700.0,21.4948,21.5026,21.4716,21.4948,33700.0
2009-09-23 12:45:00,27.75,27.81,27.74,27.81,62100.0,21.5026,21.5491,21.4948,21.5491,62100.0
2009-09-23 12:50:00,27.81,27.81,27.76,27.79,34900.0,21.5491,21.5491,21.5103,21.5336,34900.0
2009-09-23 12:55:00,27.78,27.8,27.77,27.8,34700.0,21.5258,21.5413,21.5181,21.5413,34700.0
2009-09-23 13:00:00,27.8,27.8,27.76,27.77,40000.0,21.5413,21.5413,21.5103,21.5181,40000.0
2009-09-23 13:05:00,27.77,27.77,27.75,27.76,20100.0,21.5181,21.5181,21.5026,21.5103,20100.0
2009-09-23 13:10:00,27.76,27.77,27.75,27.76,36800.0,21.5103,21.5181,21.5026,21.5103,36800.0
2009-09-23 13:15:00,27.76,27.85,27.75,27.85,67700.0,21.5103,21.58,21.5026,21.58,67700.0
2009-09-23 13:20:00,27.85,27.85,27.8,27.83,49000.0,21.58,21.58,21.5413,21.5645,49000.0
2009-09-23 13:25:00,27.83,27.83,27.76,27.76,35600.0,21.5645,21.5645,21.5103,21.5103,35600.0
2009-09-23 13:30:00,27.76,27.79,27.72,27.72,51500.0,21.5103,21.5336,21.4793,21.4793,51500.0
2009-09-23 13:35:00,27.72,27.77,27.72,27.74,37700.0,21.4793,21.5181,21.4793,21.4948,37700.0
2009-09-23 13:40:00,27.75,27.77,27.74,27.76,37500.0,21.5026,21.5181,21.4948,21.5103,37500.0
2009-09-23 13:45:00,27.76,27.81,27.75,27.77,38800.0,21.5103,21.5491,21.5026,21.5181,38800.0
2009-09-23 13:50:00,27.77,27.78,27.72,27.75,41000.0,21.5181,21.5258,21.4793,21.5026,41000.0
2009-09-23 13:55:00,27.75,27.79,27.75,27.78,29400.0,21.5026,21.5336,21.5026,21.5258,29400.0
2009-09-23 14:00:00,27.79,27.79,27.75,27.77,36500.0,21.5336,21.5336,21.5026,21.5181,36500.0
2009-09-23 14:05:00,27.76,27.79,27.75,27.77,33900.0,21.5103,21.5336,21.5026,21.5181,33900.0
2009-09-23 14:10:00,27.76,27.79,27.66,27.79,89700.0,21.5103,21.5336,21.4328,21.5336,89700.0
2009-09-23 14:15:00,27.79,27.99,27.75,27.94,171000.0,21.5336,21.6885,21.5026,21.6498,171000.0
2009-09-23 14:20:00,27.95,28.0,27.86,27.9,124200.0,21.6575,21.6963,21.5878,21.6188,124200.0
2009-09-23 14:25:00,27.89,27.99,27.86,27.99,98100.0,21.611,21.6885,21.5878,21.6885,98100.0
2009-09-23 14:30:00,27.98,28.09,27.94,28.09,192500.0,21.6808,21.766,21.6498,21.766,192500.0
2009-09-23 14:35:00,28.09,28.14,28.04,28.05,139800.0,21.766,21.8048,21.7273,21.735,139800.0
2009-09-23 14:40:00,28.06,28.09,28.0,28.0,87800.0,21.7428,21.766,21.6963,21.6963,87800.0
2009-09-23 14:45:00,28.01,28.05,27.96,28.0,120400.0,21.704,21.735,21.6653,21.6963,120400.0
2009-09-23 14:50:00,28.01,28.03,27.95,28.0,84400.0,21.704,21.7195,21.6575,21.6963,84400.0
2009-09-23 14:55:00,28.01,28.01,27.79,27.83,182400.0,21.704,21.704,21.5336,21.5645,182400.0
2009-09-23 15:00:00,27.84,27.93,27.83,27.9,105100.0,21.5723,21.642,21.5645,21.6188,105100.0
2009-09-23 15:05:00,27.91,27.96,27.85,27.93,125900.0,21.6265,21.6653,21.58,21.642,125900.0
2009-09-23 15:10:00,27.94,27.94,27.72,27.76,212500.0,21.6498,21.6498,21.4793,21.5103,212500.0
2009-09-23 15:15:00,27.76,27.8,27.68,27.75,133300.0,21.5103,21.5413,21.4483,21.5026,133300.0
2009-09-23 15:20:00,27.75,27.78,27.66,27.71,148900.0,21.5026,21.5258,21.4328,21.4716,148900.0
2009-09-23 15:25:00,27.7,27.74,27.62,27.67,144200.0,21.4638,21.4948,21.4018,21.4406,144200.0
2009-09-23 15:30:00,27.67,27.67,27.56,27.6,268000.0,21.4406,21.4406,21.3553,21.3863,268000.0
2009-09-23 15:35:00,27.6,27.71,27.59,27.67,185900.0,21.3863,21.4716,21.3786,21.4406,185900.0
2009-09-23 15:40:00,27.66,27.69,27.6,27.61,181800.0,21.4328,21.4561,21.3863,21.3941,181800.0
2009-09-23 15:45:00,27.61,27.64,27.52,27.58,304600.0,21.3941,21.4173,21.3243,21.3708,304600.0
2009-09-23 15:50:00,27.58,27.59,27.39,27.44,479800.0,21.3708,21.3786,21.2236,21.2624,479800.0
2009-09-23 15:55:00,27.44,27.48,27.33,27.39,704300.0,21.2624,21.2933,21.1771,21.2236,704300.0
2009-09-24 09:30:00,27.42,27.49,27.2,27.26,259900.0,21.2469,21.3011,21.0764,21.1229,259900.0
2009-09-24 09:35:00,27.26,27.33,27.19,27.3,226900.0,21.1229,21.1771,21.0686,21.1539,226900.0
2009-09-24 09:40:00,27.3,27.41,27.15,27.18,237400.0,21.1539,21.2391,21.0376,21.0609,237400.0
2009-09-24 09:45:00,27.18,27.35,27.15,27.34,234800.0,21.0609,21.1926,21.0376,21.1849,234800.0
2009-09-24 09:50:00,27.34,27.44,27.19,27.22,238400.0,21.1849,21.2624,21.0686,21.0919,238400.0
2009-09-24 09:55:00,27.23,27.35,27.22,27.27,171400.0,21.0996,21.1926,21.0919,21.1306,171400.0
2009-09-24 10:00:00,27.27,27.31,27.06,27.09,271000.0,21.1306,21.1616,20.9679,20.9911,271000.0
2009-09-24 10:05:00,27.08,27.08,26.83,26.9,253300.0,20.9834,20.9834,20.7897,20.8439,253300.0
2009-09-24 10:10:00,26.9,26.96,26.66,26.66,323000.0,20.8439,20.8904,20.658,20.658,323000.0
2009-09-24 10:15:00,26.66,26.71,26.6,26.67,238800.0,20.658,20.6967,20.6115,20.6657,238800.0
2009-09-24 10:20:00,26.67,26.76,26.59,26.74,358400.0,20.6657,20.7354,20.6037,20.7199,358400.0
2009-09-24 10:25:00,26.75,26.76,26.64,26.69,168400.0,20.7277,20.7354,20.6425,20.6812,168400.0
2009-09-24 10:30:00,26.69,26.73,26.61,26.73,165300.0,20.6812,20.7122,20.6192,20.7122,165300.0
2009-09-24 10:35:00,26.73,26.81,26.63,26.67,166400.0,20.7122,20.7742,20.6347,20.6657,166400.0
2009-09-24 10:40:00,26.68,26.69,26.57,26.63,140700.0,20.6735,20.6812,20.5882,20.6347,140700.0
2009-09-24 10:45:00,26.63,26.82,26.6,26.79,233800.0,20.6347,20.7819,20.6115,20.7587,233800.0
2009-09-24 10:50:00,26.79,26.83,26.71,26.83,375500.0,20.7587,20.7897,20.6967,20.7897,375500.0
2009-09-24 10:55:00,26.82,26.93,26.81,26.84,168700.0,20.7819,20.8672,20.7742,20.7974,168700.0
2009-09-24 11:00:00,26.83,26.83,26.77,26.8,117300.0,20.7897,20.7897,20.7432,20.7664,117300.0
2009-09-24 11:05:00,26.79,26.83,26.75,26.8,119000.0,20.7587,20.7897,20.7277,20.7664,119000.0
2009-09-24 11:10:00,26.8,26.88,26.8,26.85,136900.0,20.7664,20.8284,20.7664,20.8052,136900.0
2009-09-24 11:15:00,26.86,26.86,26.75,26.81,88000.0,20.8129,20.8129,20.7277,20.7742,88000.0
2009-09-24 11:20:00,26.81,26.82,26.64,26.65,66800.0,20.7742,20.7819,20.6425,20.6502,66800.0
2009-09-24 11:25:00,26.66,26.76,26.65,26.75,97900.0,20.658,20.7354,20.6502,20.7277,97900.0
2009-09-24 11:30:00,26.75,26.79,26.68,26.68,75700.0,20.7277,20.7587,20.6735,20.6735,75700.0
2009-09-24 11:35:00,26.69,26.74,26.67,26.71,79100.0,20.6812,20.7199,20.6657,20.6967,79100.0
2009-09-24 11:40:00,26.71,26.81,26.7,26.81,49700.0,20.6967,20.7742,20.689,20.7742,49700.0
2009-09-24 11:45:00,26.81,26.86,26.77,26.82,107100.0,20.7742,20.8129,20.7432,20.7819,107100.0
2009-09-24 11:50:00,26.82,26.85,26.68,26.71,99500.0,20.7819,20.8052,20.6735,20.6967,99500.0
2009-09-24 11:55:00,26.72,26.8,26.71,26.78,95700.0,20.7044,20.7664,20.6967,20.7509,95700.0
2009-09-24 12:00:00,26.77,26.84,26.76,26.84,73600.0,20.7432,20.7974,20.7354,20.7974,73600.0
2009-09-24 12:05:00,26.84,26.84,26.75,26.78,78900.0,20.7974,20.7974,20.7277,20.7509,78900.0
2009-09-24 12:10:00,26.78,26.81,26.75,26.75,51600.0,20.7509,20.7742,20.7277,20.7277,51600.0
2009-09-24 12:15:00,26.75,26.82,26.73,26.81,67400.0,20.7277,20.7819,20.7122,20.7742,67400.0
2009-09-24 12:20:00,26.8,26.86,26.78,26.81,62100.0,20.7664,20.8129,20.7509,20.7742,62100.0
2009-09-24 12:25:00,26.82,26.82,26.71,26.77,61500.0,20.7819,20.7819,20.6967,20.7432,61500.0
2009-09-24 12:30:00,26.77,26.82,26.74,26.74,55100.0,20.7432,20.7819,20.7199,20.7199,55100.0
2009-09-24 12:35:00,26.74,26.81,26.7,26.8,43300.0,20.7199,20.7742,20.689,20.7664,43300.0
2009-09-24 12:40:00,26.81,26.85,26.8,26.84,31100.0,20.7742,20.8052,20.7664,20.7974,31100.0
2009-09-24 12:45:00,26.85,26.86,26.82,26.85,35800.0,20.8052,20.8129,20.7819,20.8052,35800.0
2009-09-24 12:50:00,26.85,26.92,26.84,26.87,35900.0,20.8052,20.8594,20.7974,20.8207,35900.0
2009-09-24 12:55:00,26.87,26.88,26.73,26.74,60100.0,20.8207,20.8284,20.7122,20.7199,60100.0
2009-09-24 13:00:00,26.74,26.87,26.74,26.85,64600.0,20.7199,20.8207,20.7199,20.8052,64600.0
2009-09-24 13:05:00,26.84,26.92,26.83,26.9,79900.0,20.7974,20.8594,20.7897,20.8439,79900.0
2009-09-24 13:10:00,26.89,26.92,26.86,26.87,68300.0,20.8362,20.8594,20.8129,20.8207,68300.0
2009-09-24 13:15:00,26.87,26.87,26.78,26.78,48000.0,20.8207,20.8207,20.7509,20.7509,48000.0
2009-09-24 13:20:00,26.77,26.82,26.76,26.81,52800.0,20.7432,20.7819,20.7354,20.7742,52800.0
2009-09-24 13:25:00,26.81,26.87,26.78,26.87,65900.0,20.7742,20.8207,20.7509,20.8207,65900.0
2009-09-24 13:30:00,26.87,26.93,26.86,26.91,57200.0,20.8207,20.8672,20.8129,20.8517,57200.0
2009-09-24 13:35:00,26.92,26.96,26.85,26.89,60000.0,20.8594,20.8904,20.8052,20.8362,60000.0
2009-09-24 13:40:00,26.88,26.89,26.77,26.81,97800.0,20.8284,20.8362,20.7432,20.7742,97800.0
2009-09-24 13:45:00,26.81,26.87,26.8,26.86,74000.0,20.7742,20.8207,20.7664,20.8129,74000.0
2009-09-24 13:50:00,26.86,26.88,26.8,26.8,78600.0,20.8129,20.8284,20.7664,20.7664,78600.0
2009-09-24 13:55:00,26.8,26.89,26.8,26.87,82000.0,20.7664,20.8362,20.7664,20.8207,82000.0
2009-09-24 14:00:00,26.87,26.89,26.8,26.88,71800.0,20.8207,20.8362,20.7664,20.8284,71800.0
2009-09-24 14:05:00,26.88,26.88,26.76,26.76,63500.0,20.8284,20.8284,20.7354,20.7354,63500.0
2009-09-24 14:10:00,26.77,26.82,26.74,26.77,96500.0,20.7432,20.7819,20.7199,20.7432,96500.0
2009-09-24 14:15:00,26.78,26.81,26.77,26.79,60200.0,20.7509,20.7742,20.7432,20.7587,60200.0
2009-09-24 14:20:00,26.8,26.8,26.68,26.7,102100.0,20.7664,20.7664,20.6735,20.689,102100.0
2009-09-24 14:25:00,26.7,26.82,26.68,26.79,114200.0,20.689,20.7819,20.6735,20.7587,114200.0
2009-09-24 14:30:00,26.8,26.85,26.75,26.75,205800.0,20.7664,20.8052,20.7277,20.7277,205800.0
2009-09-24 14:35:00,26.76,26.81,26.72,26.81,182700.0,20.7354,20.7742,20.7044,20.7742,182700.0
2009-09-24 14:40:00,26.8,26.81,26.71,26.76,193500.0,20.7664,20.7742,20.6967,20.7354,193500.0
2009-09-24 14:45:00,26.76,26.78,26.69,26.74,149600.0,20.7354,20.7509,20.6812,20.7199,149600.0
2009-09-24 14:50:00,26.74,26.78,26.73,26.73,93900.0,20.7199,20.7509,20.7122,20.7122,93900.0
2009-09-24 14:55:00,26.74,26.87,26.72,26.84,146000.0,20.7199,20.8207,20.7044,20.7974,146000.0
2009-09-24 15:00:00,26.84,26.87,26.81,26.83,146600.0,20.7974,20.8207,20.7742,20.7897,146600.0
2009-09-24 15:05:00,26.83,26.86,26.77,26.83,119600.0,20.7897,20.8129,20.7432,20.7897,119600.0
2009-09-24 15:10:00,26.84,26.94,26.81,26.91,125200.0,20.7974,20.8749,20.7742,20.8517,125200.0
2009-09-24 15:15:00,26.92,26.92,26.85,26.86,82600.0,20.8594,20.8594,20.8052,20.8129,82600.0
2009-09-24 15:20:00,26.86,26.9,26.83,26.85,218000.0,20.8129,20.8439,20.7897,20.8052,218000.0
2009-09-24 15:25:00,26.85,26.89,26.8,26.85,153600.0,20.8052,20.8362,20.7664,20.8052,153600.0
2009-09-24 15:30:00,26.85,26.91,26.84,26.85,175600.0,20.8052,20.8517,20.7974,20.8052,175600.0
2009-09-24 15:35:00,26.85,26.86,26.78,26.8,196000.0,20.8052,20.8129,20.7509,20.7664,196000.0
2009-09-24 15:40:00,26.79,26.83,26.76,26.83,246900.0,20.7587,20.7897,20.7354,20.7897,246900.0
2009-09-24 15:45:00,26.83,26.88,26.8,26.8,161800.0,20.7897,20.8284,20.7664,20.7664,161800.0
2009-09-24 15:50:00,26.8,26.87,26.76,26.8,457000.0,20.7664,20.8207,20.7354,20.7664,457000.0
2009-09-24 15:55:00,26.8,26.8,26.71,26.74,569600.0,20.7664,20.7664,20.6967,20.7199,569600.0
2009-09-25 09:30:00,26.42,26.71,26.4,26.65,316900.0,20.472,20.6967,20.4565,20.6502,316900.0
2009-09-25 09:35:00,26.64,26.64,26.48,26.59,190000.0,20.6425,20.6425,20.5185,20.6037,190000.0
2009-09-25 09:40:00,26.6,26.73,26.42,26.71,249700.0,20.6115,20.7122,20.472,20.6967,249700.0
2009-09-25 09:45:00,26.71,26.85,26.69,26.7,175700.0,20.6967,20.8052,20.6812,20.689,175700.0
2009-09-25 09:50:00,26.76,26.8,26.69,26.77,138300.0,20.7354,20.7664,20.6812,20.7432,138300.0
2009-09-25 09:55:00,26.79,26.94,26.76,26.84,194800.0,20.7587,20.8749,20.7354,20.7974,194800.0
2009-09-25 10:00:00,26.83,26.91,26.7,26.89,190600.0,20.7897,20.8517,20.689,20.8362,190600.0
2009-09-25 10:05:00,26.89,26.97,26.84,26.95,160800.0,20.8362,20.8982,20.7974,20.8827,160800.0
2009-09-25 10:10:00,26.95,26.96,26.82,26.85,109900.0,20.8827,20.8904,20.7819,20.8052,109900.0
2009-09-25 10:15:00,26.85,26.96,26.85,26.93,135200.0,20.8052,20.8904,20.8052,20.8672,135200.0
2009-09-25 10:20:00,26.92,26.98,26.85,26.87,181400.0,20.8594,20.9059,20.8052,20.8207,181400.0
2009-09-25 10:25:00,26.88,26.92,26.84,26.9,153500.0,20.8284,20.8594,20.7974,20.8439,153500.0
2009-09-25 10:30:00,26.9,26.96,26.87,26.87,171700.0,20.8439,20.8904,20.8207,20.8207,171700.0
2009-09-25 10:35:00,26.88,26.91,26.77,26.77,159300.0,20.8284,20.8517,20.7432,20.7432,159300.0
2009-09-25 10:40:00,26.76,26.82,26.74,26.8,211300.0,20.7354,20.7819,20.7199,20.7664,211300.0
2009-09-25 10:45:00,26.79,26.81,26.7,26.71,173500.0,20.7587,20.7742,20.689,20.6967,173500.0
2009-09-25 10:50:00,26.74,26.75,26.65,26.72,212800.0,20.7199,20.7277,20.6502,20.7044,212800.0
2009-09-25 10:55:00,26.74,26.83,26.68,26.74,133900.0,20.7199,20.7897,20.6735,20.7199,133900.0
2009-09-25 11:00:00,26.74,26.77,26.65,26.72,179300.0,20.7199,20.7432,20.6502,20.7044,179300.0
2009-09-25 11:05:00,26.72,26.79,26.71,26.73,92100.0,20.7044,20.7587,20.6967,20.7122,92100.0
2009-09-25 11:10:00,26.72,26.72,26.58,26.62,102800.0,20.7044,20.7044,20.596,20.627,102800.0
2009-09-25 11:15:00,26.62,26.66,26.58,26.63,71100.0,20.627,20.658,20.596,20.6347,71100.0
2009-09-25 11:20:00,26.62,26.68,26.6,26.62,83100.0,20.627,20.6735,20.6115,20.627,83100.0
2009-09-25 11:25:00,26.62,26.67,26.57,26.66,132300.0,20.627,20.6657,20.5882,20.658,132300.0
2009-09-25 11:30:00,26.66,26.67,26.57,26.57,138800.0,20.658,20.6657,20.5882,20.5882,138800.0
2009-09-25 11:35:00,26.58,26.67,26.53,26.66,120900.0,20.596,20.6657,20.5572,20.658,120900.0
2009-09-25 11:40:00,26.65,26.73,26.63,26.72,181900.0,20.6502,20.7122,20.6347,20.7044,181900.0
2009-09-25 11:45:00,26.71,26.71,26.61,26.62,91100.0,20.6967,20.6967,20.6192,20.627,91100.0
2009-09-25 11:50:00,26.61,26.65,26.54,26.57,125500.0,20.6192,20.6502,20.565,20.5882,125500.0
2009-09-25 11:55:00,26.57,26.58,26.49,26.51,96800.0,20.5882,20.596,20.5262,20.5417,96800.0
2009-09-25 12:00:00,26.5,26.52,26.42,26.47,170100.0,20.534,20.5495,20.472,20.5107,170100.0
2009-09-25 12:05:00,26.48,26.5,26.47,26.47,115600.0,20.5185,20.534,20.5107,20.5107,115600.0
2009-09-25 12:10:00,26.47,26.48,26.42,26.42,61000.0,20.5107,20.5185,20.472,20.472,61000.0
2009-09-25 12:15:00,26.42,26.42,26.26,26.33,157600.0,20.472,20.472,20.348,20.4022,157600.0
2009-09-25 12:20:00,26.33,26.33,26.24,26.32,173900.0,20.4022,20.4022,20.3325,20.3945,173900.0
2009-09-25 12:25:00,26.31,26.35,26.3,26.31,132300.0,20.3868,20.4177,20.379,20.3868,132300.0
2009-09-25 12:30:00,26.31,26.37,26.27,26.27,87700.0,20.3868,20.4332,20.3558,20.3558,87700.0
2009-09-25 12:35:00,26.27,26.32,26.26,26.27,112600.0,20.3558,20.3945,20.348,20.3558,112600.0
2009-09-25 12:40:00,26.26,26.32,26.24,26.32,123400.0,20.348,20.3945,20.3325,20.3945,123400.0
2009-09-25 12:45:00,26.31,26.35,26.31,26.35,71100.0,20.3868,20.4177,20.3868,20.4177,71100.0
2009-09-25 12:50:00,26.35,26.4,26.35,26.36,104400.0,20.4177,20.4565,20.4177,20.4255,104400.0
2009-09-25 12:55:00,26.35,26.36,26.26,26.27,100900.0,20.4177,20.4255,20.348,20.3558,100900.0
2009-09-25 13:00:00,26.27,26.28,26.24,26.25,130800.0,20.3558,20.3635,20.3325,20.3403,130800.0
2009-09-25 13:05:00,26.25,26.26,26.21,26.23,52600.0,20.3403,20.348,20.3093,20.3248,52600.0
2009-09-25 13:10:00,26.23,26.25,26.19,26.25,126100.0,20.3248,20.3403,20.2938,20.3403,126100.0
2009-09-25 13:15:00,26.24,26.34,26.24,26.34,129600.0,20.3325,20.41,20.3325,20.41,129600.0
2009-09-25 13:20:00,26.34,26.34,26.26,26.31,171100.0,20.41,20.41,20.348,20.3868,171100.0
2009-09-25 13:25:00,26.31,26.42,26.31,26.39,155400.0,20.3868,20.472,20.3868,20.4487,155400.0
2009-09-25 13:30:00,26.4,26.41,26.37,26.38,162500.0,20.4565,20.4642,20.4332,20.441,162500.0
2009-09-25 13:35:00,26.38,26.44,26.36,26.4,95600.0,20.441,20.4875,20.4255,20.4565,95600.0
2009-09-25 13:40:00,26.41,26.45,26.41,26.44,33000.0,20.4642,20.4952,20.4642,20.4875,33000.0
2009-09-25 13:45:00,26.44,26.51,26.43,26.5,110400.0,20.4875,20.5417,20.4797,20.534,110400.0
2009-09-25 13:50:00,26.51,26.52,26.49,26.52,79300.0,20.5417,20.5495,20.5262,20.5495,79300.0
2009-09-25 13:55:00,26.52,26.61,26.51,26.61,180100.0,20.5495,20.6192,20.5417,20.6192,180100.0
2009-09-25 14:00:00,26.61,26.65,26.56,26.58,141300.0,20.6192,20.6502,20.5805,20.596,141300.0
2009-09-25 14:05:00,26.58,26.68,26.57,26.66,91900.0,20.596,20.6735,20.5882,20.658,91900.0
2009-09-25 14:10:00,26.67,26.69,26.64,26.64,69300.0,20.6657,20.6812,20.6425,20.6425,69300.0
2009-09-25 14:15:00,26.65,26.66,26.6,26.61,104600.0,20.6502,20.658,20.6115,20.6192,104600.0
2009-09-25 14:20:00,26.61,26.64,26.6,26.61,59500.0,20.6192,20.6425,20.6115,20.6192,59500.0
2009-09-25 14:25:00,26.62,26.64,26.59,26.63,123000.0,20.627,20.6425,20.6037,20.6347,123000.0
2009-09-25 14:30:00,26.62,26.66,26.62,26.64,128200.0,20.627,20.658,20.627,20.6425,128200.0
2009-09-25 14:35:00,26.64,26.66,26.6,26.66,159600.0,20.6425,20.658,20.6115,20.658,159600.0
2009-09-25 14:40:00,26.66,26.72,26.62,26.72,138300.0,20.658,20.7044,20.627,20.7044,138300.0
2009-09-25 14:45:00,26.72,26.77,26.71,26.73,113600.0,20.7044,20.7432,20.6967,20.7122,113600.0
2009-09-25 14:50:00,26.72,26.8,26.71,26.79,89500.0,20.7044,20.7664,20.6967,20.7587,89500.0
2009-09-25 14:55:00,26.79,26.84,26.77,26.81,74300.0,20.7587,20.7974,20.7432,20.7742,74300.0
2009-09-25 15:00:00,26.81,26.82,26.77,26.77,73000.0,20.7742,20.7819,20.7432,20.7432,73000.0
2009-09-25 15:05:00,26.77,26.81,26.75,26.76,126700.0,20.7432,20.7742,20.7277,20.7354,126700.0
2009-09-25 15:10:00,26.77,26.78,26.72,26.74,152400.0,20.7432,20.7509,20.7044,20.7199,152400.0
2009-09-25 15:15:00,26.75,26.76,26.69,26.73,120900.0,20.7277,20.7354,20.6812,20.7122,120900.0
2009-09-25 15:20:00,26.74,26.8,26.73,26.75,90200.0,20.7199,20.7664,20.7122,20.7277,90200.0
2009-09-25 15:25:00,26.76,26.83,26.76,26.81,101300.0,20.7354,20.7897,20.7354,20.7742,101300.0
2009-09-25 15:30:00,26.81,26.83,26.77,26.81,103500.0,20.7742,20.7897,20.7432,20.7742,103500.0
2009-09-25 15:35:00,26.81,26.81,26.73,26.75,150100.0,20.7742,20.7742,20.7122,20.7277,150100.0
2009-09-25 15:40:00,26.75,26.76,26.66,26.71,159600.0,20.7277,20.7354,20.658,20.6967,159600.0
2009-09-25 15:45:00,26.71,26.8,26.68,26.77,284100.0,20.6967,20.7664,20.6735,20.7432,284100.0
2009-09-25 15:50:00,26.78,26.83,26.77,26.79,252500.0,20.7509,20.7897,20.7432,20.7587,252500.0
2009-09-25 15:55:00,26.79,26.81,26.74,26.75,462000.0,20.7587,20.7742,20.7199,20.7277,462000.0
2009-09-28 09:30:00,26.82,26.93,26.75,26.77,153300.0,20.7819,20.8672,20.7277,20.7432,153300.0
2009-09-28 09:35:00,26.79,26.88,26.65,26.69,163600.0,20.7587,20.8284,20.6502,20.6812,163600.0
2009-09-28 09:40:00,26.68,26.87,26.63,26.85,86400.0,20.6735,20.8207,20.6347,20.8052,86400.0
2009-09-28 09:45:00,26.85,26.91,26.81,26.85,122800.0,20.8052,20.8517,20.7742,20.8052,122800.0
2009-09-28 09:50:00,26.87,26.94,26.87,26.93,72800.0,20.8207,20.8749,20.8207,20.8672,72800.0
2009-09-28 09:55:00,26.92,26.96,26.81,26.89,111600.0,20.8594,20.8904,20.7742,20.8362,111600.0
2009-09-28 10:00:00,26.9,27.02,26.9,26.98,124700.0,20.8439,20.9369,20.8439,20.9059,124700.0
2009-09-28 10:05:00,26.97,27.19,26.94,27.18,257800.0,20.8982,21.0686,20.8749,21.0609,257800.0
2009-09-28 10:10:00,27.17,27.23,27.1,27.1,80600.0,21.0531,21.0996,20.9989,20.9989,80600.0
2009-09-28 10:15:00,27.11,27.18,27.09,27.14,65300.0,21.0066,21.0609,20.9911,21.0299,65300.0
2009-09-28 10:20:00,27.14,27.16,27.06,27.11,88800.0,21.0299,21.0454,20.9679,21.0066,88800.0
2009-09-28 10:25:00,27.11,27.14,27.08,27.09,66100.0,21.0066,21.0299,20.9834,20.9911,66100.0
2009-09-28 10:30:00,27.09,27.17,27.08,27.14,110200.0,20.9911,21.0531,20.9834,21.0299,110200.0
2009-09-28 10:35:00,27.13,27.26,27.12,27.19,152900.0,21.0221,21.1229,21.0144,21.0686,152900.0
2009-09-28 10:40:00,27.19,27.19,27.11,27.14,81900.0,21.0686,21.0686,21.0066,21.0299,81900.0
2009-09-28 10:45:00,27.15,27.19,27.13,27.14,77800.0,21.0376,21.0686,21.0221,21.0299,77800.0
2009-09-28 10:50:00,27.14,27.14,27.06,27.06,78900.0,21.0299,21.0299,20.9679,20.9679,78900.0
2009-09-28 10:55:00,27.06,27.09,27.03,27.03,78500.0,20.9679,20.9911,20.9447,20.9447,78500.0
2009-09-28 11:00:00,27.04,27.06,27.03,27.05,78000.0,20.9524,20.9679,20.9447,20.9602,78000.0
2009-09-28 11:05:00,27.05,27.18,27.04,27.14,221100.0,20.9602,21.0609,20.9524,21.0299,221100.0
2009-09-28 11:10:00,27.14,27.16,27.1,27.14,51900.0,21.0299,21.0454,20.9989,21.0299,51900.0
2009-09-28 11:15:00,27.15,27.15,27.07,27.07,62600.0,21.0376,21.0376,20.9757,20.9757,62600.0
2009-09-28 11:20:00,27.08,27.19,27.07,27.18,69800.0,20.9834,21.0686,20.9757,21.0609,69800.0
2009-09-28 11:25:00,27.16,27.22,27.13,27.21,126700.0,21.0454,21.0919,21.0221,21.0841,126700.0
2009-09-28 11:30:00,27.21,27.28,27.19,27.25,114800.0,21.0841,21.1384,21.0686,21.1151,114800.0
2009-09-28 11:35:00,27.26,27.28,27.23,27.26,31800.0,21.1229,21.1384,21.0996,21.1229,31800.0
2009-09-28 11:40:00,27.25,27.3,27.2,27.22,66800.0,21.1151,21.1539,21.0764,21.0919,66800.0
2009-09-28 11:45:00,27.21,27.25,27.19,27.24,54000.0,21.0841,21.1151,21.0686,21.1074,54000.0
2009-09-28 11:50:00,27.24,27.28,27.23,27.26,70200.0,21.1074,21.1384,21.0996,21.1229,70200.0
2009-09-28 11:55:00,27.27,27.27,27.22,27.26,64400.0,21.1306,21.1306,21.0919,21.1229,64400.0
2009-09-28 12:00:00,27.27,27.31,27.25,27.28,58000.0,21.1306,21.1616,21.1151,21.1384,58000.0
2009-09-28 12:05:00,27.28,27.38,27.27,27.33,85100.0,21.1384,21.2159,21.1306,21.1771,85100.0
2009-09-28 12:10:00,27.33,27.34,27.28,27.3,45800.0,21.1771,21.1849,21.1384,21.1539,45800.0
2009-09-28 12:15:00,27.3,27.3,27.25,27.27,43700.0,21.1539,21.1539,21.1151,21.1306,43700.0
2009-09-28 12:20:00,27.26,27.29,27.25,27.28,40000.0,21.1229,21.1461,21.1151,21.1384,40000.0
2009-09-28 12:25:00,27.29,27.32,27.28,27.31,68000.0,21.1461,21.1694,21.1384,21.1616,68000.0
2009-09-28 12:30:00,27.31,27.32,27.29,27.3,78800.0,21.1616,21.1694,21.1461,21.1539,78800.0
2009-09-28 12:35:00,27.29,27.31,27.28,27.29,38300.0,21.1461,21.1616,21.1384,21.1461,38300.0
2009-09-28 12:40:00,27.29,27.3,27.26,27.26,73100.0,21.1461,21.1539,21.1229,21.1229,73100.0
2009-09-28 12:45:00,27.26,27.27,27.24,27.24,53700.0,21.1229,21.1306,21.1074,21.1074,53700.0
2009-09-28 12:50:00,27.24,27.25,27.23,27.23,64100.0,21.1074,21.1151,21.0996,21.0996,64100.0
2009-09-28 12:55:00,27.23,27.24,27.16,27.2,55100.0,21.0996,21.1074,21.0454,21.0764,55100.0
2009-09-28 13:00:00,27.2,27.23,27.19,27.21,41600.0,21.0764,21.0996,21.0686,21.0841,41600.0
2009-09-28 13:05:00,27.21,27.24,27.17,27.23,52600.0,21.0841,21.1074,21.0531,21.0996,52600.0
2009-09-28 13:10:00,27.23,27.28,27.22,27.28,45300.0,21.0996,21.1384,21.0919,21.1384,45300.0
2009-09-28 13:15:00,27.28,27.31,27.25,27.29,83800.0,21.1384,21.1616,21.1151,21.1461,83800.0
2009-09-28 13:20:00,27.29,27.29,27.26,27.27,58600.0,21.1461,21.1461,21.1229,21.1306,58600.0
2009-09-28 13:25:00,27.27,27.32,27.26,27.32,38800.0,21.1306,21.1694,21.1229,21.1694,38800.0
2009-09-28 13:30:00,27.31,27.34,27.3,27.3,32500.0,21.1616,21.1849,21.1539,21.1539,32500.0
2009-09-28 13:35:00,27.3,27.3,27.27,27.28,62400.0,21.1539,21.1539,21.1306,21.1384,62400.0
2009-09-28 13:40:00,27.27,27.33,27.27,27.33,91600.0,21.1306,21.1771,21.1306,21.1771,91600.0
2009-09-28 13:45:00,27.32,27.33,27.29,27.3,32400.0,21.1694,21.1771,21.1461,21.1539,32400.0
2009-09-28 13:50:00,27.3,27.3,27.24,27.25,79600.0,21.1539,21.1539,21.1074,21.1151,79600.0
2009-09-28 13:55:00,27.25,27.27,27.18,27.19,129000.0,21.1151,21.1306,21.0609,21.0686,129000.0
2009-09-28 14:00:00,27.19,27.32,27.19,27.27,188000.0,21.0686,21.1694,21.0686,21.1306,188000.0
2009-09-28 14:05:00,27.26,27.26,27.18,27.18,37800.0,21.1229,21.1229,21.0609,21.0609,37800.0
2009-09-28 14:10:00,27.18,27.2,27.14,27.18,40200.0,21.0609,21.0764,21.0299,21.0609,40200.0
2009-09-28 14:15:00,27.18,27.23,27.14,27.22,56900.0,21.0609,21.0996,21.0299,21.0919,56900.0
2009-09-28 14:20:00,27.21,27.23,27.18,27.18,54100.0,21.0841,21.0996,21.0609,21.0609,54100.0
2009-09-28 14:25:00,27.2,27.23,27.15,27.21,127900.0,21.0764,21.0996,21.0376,21.0841,127900.0
2009-09-28 14:30:00,27.22,27.22,27.16,27.19,80100.0,21.0919,21.0919,21.0454,21.0686,80100.0
2009-09-28 14:35:00,27.19,27.2,27.13,27.14,73300.0,21.0686,21.0764,21.0221,21.0299,73300.0
2009-09-28 14:40:00,27.16,27.21,27.15,27.18,38200.0,21.0454,21.0841,21.0376,21.0609,38200.0
2009-09-28 14:45:00,27.18,27.2,27.14,27.17,51900.0,21.0609,21.0764,21.0299,21.0531,51900.0
2009-09-28 14:50:00,27.17,27.19,27.14,27.14,71100.0,21.0531,21.0686,21.0299,21.0299,71100.0
2009-09-28 14:55:00,27.15,27.19,27.11,27.13,69400.0,21.0376,21.0686,21.0066,21.0221,69400.0
2009-09-28 15:00:00,27.13,27.17,27.12,27.16,50100.0,21.0221,21.0531,21.0144,21.0454,50100.0
2009-09-28 15:05:00,27.17,27.2,27.16,27.19,39300.0,21.0531,21.0764,21.0454,21.0686,39300.0
2009-09-28 15:10:00,27.2,27.2,27.15,27.15,41800.0,21.0764,21.0764,21.0376,21.0376,41800.0
2009-09-28 15:15:00,27.16,27.21,27.14,27.18,100300.0,21.0454,21.0841,21.0299,21.0609,100300.0
2009-09-28 15:20:00,27.19,27.25,27.18,27.24,106400.0,21.0686,21.1151,21.0609,21.1074,106400.0
2009-09-28 15:25:00,27.24,27.27,27.22,27.24,65400.0,21.1074,21.1306,21.0919,21.1074,65400.0
2009-09-28 15:30:00,27.24,27.26,27.2,27.23,161300.0,21.1074,21.1229,21.0764,21.0996,161300.0
2009-09-28 15:35:00,27.22,27.23,27.19,27.2,122700.0,21.0919,21.0996,21.0686,21.0764,122700.0
2009-09-28 15:40:00,27.2,27.26,27.19,27.25,163600.0,21.0764,21.1229,21.0686,21.1151,163600.0
2009-09-28 15:45:00,27.24,27.25,27.19,27.2,168300.0,21.1074,21.1151,21.0686,21.0764,168300.0
2009-09-28 15:50:00,27.19,27.25,27.19,27.21,182700.0,21.0686,21.1151,21.0686,21.0841,182700.0
2009-09-28 15:55:00,27.21,27.27,27.19,27.24,352600.0,21.0841,21.1306,21.0686,21.1074,352600.0
2009-09-29 09:30:00,27.16,27.16,27.0,27.1,150800.0,21.0454,21.0454,20.9214,20.9989,150800.0
2009-09-29 09:35:00,27.09,27.36,27.09,27.32,164200.0,20.9911,21.2004,20.9911,21.1694,164200.0
2009-09-29 09:40:00,27.32,27.46,27.22,27.24,134600.0,21.1694,21.2778,21.0919,21.1074,134600.0
2009-09-29 09:45:00,27.24,27.24,27.06,27.06,73700.0,21.1074,21.1074,20.9679,20.9679,73700.0
2009-09-29 09:50:00,27.07,27.2,27.07,27.09,92300.0,20.9757,21.0764,20.9757,20.9911,92300.0
2009-09-29 09:55:00,27.09,27.21,27.09,27.13,145400.0,20.9911,21.0841,20.9911,21.0221,145400.0
2009-09-29 10:00:00,27.12,27.12,26.89,27.01,310300.0,21.0144,21.0144,20.8362,20.9292,310300.0
2009-09-29 10:05:00,27.02,27.05,26.93,27.05,163800.0,20.9369,20.9602,20.8672,20.9602,163800.0
2009-09-29 10:10:00,27.04,27.15,26.96,27.07,105400.0,20.9524,21.0376,20.8904,20.9757,105400.0
2009-09-29 10:15:00,27.09,27.16,26.99,27.08,153000.0,20.9911,21.0454,20.9137,20.9834,153000.0
2009-09-29 10:20:00,27.08,27.19,27.06,27.11,132300.0,20.9834,21.0686,20.9679,21.0066,132300.0
2009-09-29 10:25:00,27.1,27.23,27.09,27.2,126000.0,20.9989,21.0996,20.9911,21.0764,126000.0
2009-09-29 10:30:00,27.2,27.24,27.12,27.14,119700.0,21.0764,21.1074,21.0144,21.0299,119700.0
2009-09-29 10:35:00,27.14,27.33,27.1,27.29,195000.0,21.0299,21.1771,20.9989,21.1461,195000.0
2009-09-29 10:40:00,27.29,27.34,27.17,27.2,145900.0,21.1461,21.1849,21.0531,21.0764,145900.0
2009-09-29 10:45:00,27.19,27.29,27.17,27.26,79700.0,21.0686,21.1461,21.0531,21.1229,79700.0
2009-09-29 10:50:00,27.26,27.3,27.22,27.23,86600.0,21.1229,21.1539,21.0919,21.0996,86600.0
2009-09-29 10:55:00,27.23,27.26,27.16,27.17,87200.0,21.0996,21.1229,21.0454,21.0531,87200.0
2009-09-29 11:00:00,27.17,27.19,27.1,27.13,110200.0,21.0531,21.0686,20.9989,21.0221,110200.0
2009-09-29 11:05:00,27.13,27.16,27.13,27.14,51900.0,21.0221,21.0454,21.0221,21.0299,51900.0
2009-09-29 11:10:00,27.14,27.17,27.05,27.1,81600.0,21.0299,21.0531,20.9602,20.9989,81600.0
2009-09-29 11:15:00,27.1,27.16,27.09,27.14,49100.0,20.9989,21.0454,20.9911,21.0299,49100.0
2009-09-29 11:20:00,27.14,27.15,27.1,27.13,56100.0,21.0299,21.0376,20.9989,21.0221,56100.0
2009-09-29 11:25:00,27.12,27.19,27.11,27.14,164300.0,21.0144,21.0686,21.0066,21.0299,164300.0
2009-09-29 11:30:00,27.15,27.16,27.12,27.15,60200.0,21.0376,21.0454,21.0144,21.0376,60200.0
2009-09-29 11:35:00,27.15,27.16,27.12,27.12,103900.0,21.0376,21.0454,21.0144,21.0144,103900.0
2009-09-29 11:40:00,27.12,27.15,27.1,27.13,108800.0,21.0144,21.0376,20.9989,21.0221,108800.0
2009-09-29 11:45:00,27.13,27.14,26.99,27.08,142900.0,21.0221,21.0299,20.9137,20.9834,142900.0
2009-09-29 11:50:00,27.08,27.1,27.05,27.1,89400.0,20.9834,20.9989,20.9602,20.9989,89400.0
2009-09-29 11:55:00,27.1,27.1,27.02,27.03,82700.0,20.9989,20.9989,20.9369,20.9447,82700.0
2009-09-29 12:00:00,27.04,27.09,27.03,27.06,98300.0,20.9524,20.9911,20.9447,20.9679,98300.0
2009-09-29 12:05:00,27.06,27.09,27.03,27.07,74300.0,20.9679,20.9911,20.9447,20.9757,74300.0
2009-09-29 12:10:00,27.07,27.14,27.04,27.13,102700.0,20.9757,21.0299,20.9524,21.0221,102700.0
2009-09-29 12:15:00,27.13,27.14,27.04,27.07,66500.0,21.0221,21.0299,20.9524,20.9757,66500.0
2009-09-29 12:20:00,27.07,27.08,26.99,26.99,65600.0,20.9757,20.9834,20.9137,20.9137,65600.0
2009-09-29 12:25:00,26.99,27.09,26.99,27.04,71400.0,20.9137,20.9911,20.9137,20.9524,71400.0
2009-09-29 12:30:00,27.03,27.09,27.03,27.09,47000.0,20.9447,20.9911,20.9447,20.9911,47000.0
2009-09-29 12:35:00,27.09,27.09,27.04,27.07,37300.0,20.9911,20.9911,20.9524,20.9757,37300.0
2009-09-29 12:40:00,27.08,27.1,27.06,27.1,59000.0,20.9834,20.9989,20.9679,20.9989,59000.0
2009-09-29 12:45:00,27.1,27.16,27.1,27.14,34400.0,20.9989,21.0454,20.9989,21.0299,34400.0
2009-09-29 12:50:00,27.14,27.18,27.11,27.15,38700.0,21.0299,21.0609,21.0066,21.0376,38700.0
2009-09-29 12:55:00,27.16,27.18,27.13,27.18,40900.0,21.0454,21.0609,21.0221,21.0609,40900.0
2009-09-29 13:00:00,27.18,27.23,27.18,27.21,41200.0,21.0609,21.0996,21.0609,21.0841,41200.0
2009-09-29 13:05:00,27.2,27.25,27.18,27.2,75700.0,21.0764,21.1151,21.0609,21.0764,75700.0
2009-09-29 13:10:00,27.2,27.3,27.19,27.27,139400.0,21.0764,21.1539,21.0686,21.1306,139400.0
2009-09-29 13:15:00,27.28,27.3,27.22,27.27,132600.0,21.1384,21.1539,21.0919,21.1306,132600.0
2009-09-29 13:20:00,27.28,27.28,27.24,27.25,66700.0,21.1384,21.1384,21.1074,21.1151,66700.0
2009-09-29 13:25:00,27.26,27.27,27.22,27.27,55100.0,21.1229,21.1306,21.0919,21.1306,55100.0
2009-09-29 13:30:00,27.27,27.28,27.24,27.26,56500.0,21.1306,21.1384,21.1074,21.1229,56500.0
2009-09-29 13:35:00,27.25,27.3,27.24,27.25,91600.0,21.1151,21.1539,21.1074,21.1151,91600.0
2009-09-29 13:40:00,27.25,27.32,27.22,27.3,96400.0,21.1151,21.1694,21.0919,21.1539,96400.0
2009-09-29 13:45:00,27.3,27.39,27.29,27.39,129900.0,21.1539,21.2236,21.1461,21.2236,129900.0
2009-09-29 13:50:00,27.39,27.48,27.38,27.48,114900.0,21.2236,21.2933,21.2159,21.2933,114900.0
2009-09-29 13:55:00,27.47,27.55,27.46,27.54,103300.0,21.2856,21.3476,21.2778,21.3398,103300.0
2009-09-29 14:00:00,27.54,27.55,27.44,27.44,137500.0,21.3398,21.3476,21.2624,21.2624,137500.0
2009-09-29 14:05:00,27.43,27.47,27.38,27.38,99800.0,21.2546,21.2856,21.2159,21.2159,99800.0
2009-09-29 14:10:00,27.38,27.39,27.35,27.39,83100.0,21.2159,21.2236,21.1926,21.2236,83100.0
2009-09-29 14:15:00,27.4,27.4,27.36,27.4,66500.0,21.2314,21.2314,21.2004,21.2314,66500.0
2009-09-29 14:20:00,27.4,27.42,27.38,27.39,104000.0,21.2314,21.2469,21.2159,21.2236,104000.0
2009-09-29 14:25:00,27.38,27.39,27.31,27.35,166500.0,21.2159,21.2236,21.1616,21.1926,166500.0
2009-09-29 14:30:00,27.35,27.36,27.26,27.26,73300.0,21.1926,21.2004,21.1229,21.1229,73300.0
2009-09-29 14:35:00,27.26,27.27,27.23,27.23,108900.0,21.1229,21.1306,21.0996,21.0996,108900.0
2009-09-29 14:40:00,27.23,27.26,27.22,27.25,48100.0,21.0996,21.1229,21.0919,21.1151,48100.0
2009-09-29 14:45:00,27.25,27.33,27.25,27.3,111100.0,21.1151,21.1771,21.1151,21.1539,111100.0
2009-09-29 14:50:00,27.3,27.31,27.29,27.31,93300.0,21.1539,21.1616,21.1461,21.1616,93300.0
2009-09-29 14:55:00,27.31,27.34,27.3,27.31,120200.0,21.1616,21.1849,21.1539,21.1616,120200.0
2009-09-29 15:00:00,27.31,27.32,27.3,27.32,82600.0,21.1616,21.1694,21.1539,21.1694,82600.0
2009-09-29 15:05:00,27.31,27.33,27.3,27.31,51600.0,21.1616,21.1771,21.1539,21.1616,51600.0
2009-09-29 15:10:00,27.31,27.33,27.28,27.32,107500.0,21.1616,21.1771,21.1384,21.1694,107500.0
2009-09-29 15:15:00,27.32,27.36,27.31,27.33,69200.0,21.1694,21.2004,21.1616,21.1771,69200.0
2009-09-29 15:20:00,27.34,27.37,27.32,27.37,90000.0,21.1849,21.2081,21.1694,21.2081,90000.0
2009-09-29 15:25:00,27.37,27.39,27.29,27.31,117900.0,21.2081,21.2236,21.1461,21.1616,117900.0
2009-09-29 15:30:00,27.3,27.35,27.27,27.34,168300.0,21.1539,21.1926,21.1306,21.1849,168300.0
2009-09-29 15:35:00,27.34,27.38,27.33,27.37,96100.0,21.1849,21.2159,21.1771,21.2081,96100.0
2009-09-29 15:40:00,27.36,27.38,27.33,27.36,130100.0,21.2004,21.2159,21.1771,21.2004,130100.0
2009-09-29 15:45:00,27.36,27.38,27.31,27.33,260200.0,21.2004,21.2159,21.1616,21.1771,260200.0
2009-09-29 15:50:00,27.33,27.34,27.26,27.28,327000.0,21.1771,21.1849,21.1229,21.1384,327000.0
2009-09-29 15:55:00,27.27,27.34,27.26,27.29,489000.0,21.1306,21.1849,21.1229,21.1461,489000.0
2009-09-30 09:30:00,27.47,27.51,27.29,27.29,160300.0,21.2856,21.3166,21.1461,21.1461,160300.0
2009-09-30 09:35:00,27.3,27.38,27.23,27.34,198900.0,21.1539,21.2159,21.0996,21.1849,198900.0
2009-09-30 09:40:00,27.33,27.37,27.05,27.13,248400.0,21.1771,21.2081,20.9602,21.0221,248400.0
2009-09-30 09:45:00,27.12,27.12,26.88,26.88,275500.0,21.0144,21.0144,20.8284,20.8284,275500.0
2009-09-30 09:50:00,26.89,26.9,26.74,26.83,256300.0,20.8362,20.8439,20.7199,20.7897,256300.0
2009-09-30 09:55:00,26.83,26.84,26.69,26.8,213900.0,20.7897,20.7974,20.6812,20.7664,213900.0
2009-09-30 10:00:00,26.8,26.9,26.76,26.78,227300.0,20.7664,20.8439,20.7354,20.7509,227300.0
2009-09-30 10:05:00,26.78,26.87,26.77,26.82,224400.0,20.7509,20.8207,20.7432,20.7819,224400.0
2009-09-30 10:10:00,26.81,26.93,26.78,26.85,155000.0,20.7742,20.8672,20.7509,20.8052,155000.0
2009-09-30 10:15:00,26.85,26.86,26.7,26.74,131800.0,20.8052,20.8129,20.689,20.7199,131800.0
2009-09-30 10:20:00,26.74,26.76,26.64,26.64,151900.0,20.7199,20.7354,20.6425,20.6425,151900.0
2009-09-30 10:25:00,26.65,26.74,26.61,26.68,159100.0,20.6502,20.7199,20.6192,20.6735,159100.0
2009-09-30 10:30:00,26.69,26.81,26.65,26.77,216600.0,20.6812,20.7742,20.6502,20.7432,216600.0
2009-09-30 10:35:00,26.77,26.86,26.69,26.75,183000.0,20.7432,20.8129,20.6812,20.7277,183000.0
2009-09-30 10:40:00,26.75,26.75,26.66,26.69,123800.0,20.7277,20.7277,20.658,20.6812,123800.0
2009-09-30 10:45:00,26.7,26.76,26.69,26.75,73000.0,20.689,20.7354,20.6812,20.7277,73000.0
2009-09-30 10:50:00,26.75,26.81,26.75,26.79,121900.0,20.7277,20.7742,20.7277,20.7587,121900.0
2009-09-30 10:55:00,26.79,26.84,26.75,26.83,184600.0,20.7587,20.7974,20.7277,20.7897,184600.0
2009-09-30 11:00:00,26.83,26.99,26.81,26.98,126300.0,20.7897,20.9137,20.7742,20.9059,126300.0
2009-09-30 11:05:00,26.98,27.01,26.86,26.86,165300.0,20.9059,20.9292,20.8129,20.8129,165300.0
2009-09-30 11:10:00,26.86,26.91,26.82,26.84,121400.0,20.8129,20.8517,20.7819,20.7974,121400.0
2009-09-30 11:15:00,26.83,27.01,26.83,26.95,104500.0,20.7897,20.9292,20.7897,20.8827,104500.0
2009-09-30 11:20:00,26.94,27.04,26.91,27.02,109200.0,20.8749,20.9524,20.8517,20.9369,109200.0
2009-09-30 11:25:00,27.02,27.13,27.0,27.07,176000.0,20.9369,21.0221,20.9214,20.9757,176000.0
2009-09-30 11:30:00,27.07,27.13,27.05,27.1,157600.0,20.9757,21.0221,20.9602,20.9989,157600.0
2009-09-30 11:35:00,27.1,27.15,26.99,27.0,56600.0,20.9989,21.0376,20.9137,20.9214,56600.0
2009-09-30 11:40:00,27.0,27.03,26.98,27.0,66600.0,20.9214,20.9447,20.9059,20.9214,66600.0
2009-09-30 11:45:00,27.0,27.04,26.96,26.98,148100.0,20.9214,20.9524,20.8904,20.9059,148100.0
2009-09-30 11:50:00,26.98,27.04,26.97,27.03,88900.0,20.9059,20.9524,20.8982,20.9447,88900.0
2009-09-30 11:55:00,27.04,27.17,27.03,27.08,93500.0,20.9524,21.0531,20.9447,20.9834,93500.0
2009-09-30 12:00:00,27.09,27.13,27.0,27.1,157500.0,20.9911,21.0221,20.9214,20.9989,157500.0
2009-09-30 12:05:00,27.09,27.1,27.04,27.07,43900.0,20.9911,20.9989,20.9524,20.9757,43900.0
2009-09-30 12:10:00,27.07,27.11,27.02,27.07,100800.0,20.9757,21.0066,20.9369,20.9757,100800.0
2009-09-30 12:15:00,27.07,27.19,27.06,27.09,71400.0,20.9757,21.0686,20.9679,20.9911,71400.0
2009-09-30 12:20:00,27.1,27.16,27.09,27.14,37000.0,20.9989,21.0454,20.9911,21.0299,37000.0
2009-09-30 12:25:00,27.14,27.19,27.12,27.18,59400.0,21.0299,21.0686,21.0144,21.0609,59400.0
2009-09-30 12:30:00,27.19,27.2,27.13,27.13,56800.0,21.0686,21.0764,21.0221,21.0221,56800.0
2009-09-30 12:35:00,27.13,27.16,27.1,27.11,45500.0,21.0221,21.0454,20.9989,21.0066,45500.0
2009-09-30 12:40:00,27.11,27.18,27.1,27.13,48000.0,21.0066,21.0609,20.9989,21.0221,48000.0
2009-09-30 12:45:00,27.13,27.18,27.1,27.1,78400.0,21.0221,21.0609,20.9989,20.9989,78400.0
2009-09-30 12:50:00,27.11,27.17,27.09,27.1,99600.0,21.0066,21.0531,20.9911,20.9989,99600.0
2009-09-30 12:55:00,27.11,27.17,27.1,27.12,99600.0,21.0066,21.0531,20.9989,21.0144,99600.0
2009-09-30 13:00:00,27.12,27.24,27.11,27.23,150400.0,21.0144,21.1074,21.0066,21.0996,150400.0
2009-09-30 13:05:00,27.22,27.27,27.16,27.21,105600.0,21.0919,21.1306,21.0454,21.0841,105600.0
2009-09-30 13:10:00,27.21,27.21,27.16,27.17,64500.0,21.0841,21.0841,21.0454,21.0531,64500.0
2009-09-30 13:15:00,27.16,27.24,27.16,27.24,37500.0,21.0454,21.1074,21.0454,21.1074,37500.0
2009-09-30 13:20:00,27.24,27.29,27.22,27.26,91800.0,21.1074,21.1461,21.0919,21.1229,91800.0
2009-09-30 13:25:00,27.26,27.26,27.19,27.22,59600.0,21.1229,21.1229,21.0686,21.0919,59600.0
2009-09-30 13:30:00,27.21,27.25,27.19,27.22,78900.0,21.0841,21.1151,21.0686,21.0919,78900.0
2009-09-30 13:35:00,27.22,27.29,27.21,27.23,78800.0,21.0919,21.1461,21.0841,21.0996,78800.0
2009-09-30 13:40:00,27.24,27.27,27.18,27.22,77100.0,21.1074,21.1306,21.0609,21.0919,77100.0
2009-09-30 13:45:00,27.23,27.26,27.18,27.26,60700.0,21.0996,21.1229,21.0609,21.1229,60700.0
2009-09-30 13:50:00,27.25,27.31,27.25,27.29,81400.0,21.1151,21.1616,21.1151,21.1461,81400.0
2009-09-30 13:55:00,27.29,27.29,27.24,27.25,63100.0,21.1461,21.1461,21.1074,21.1151,63100.0
2009-09-30 14:00:00,27.25,27.29,27.18,27.29,83900.0,21.1151,21.1461,21.0609,21.1461,83900.0
2009-09-30 14:05:00,27.27,27.31,27.27,27.28,67400.0,21.1306,21.1616,21.1306,21.1384,67400.0
2009-09-30 14:10:00,27.28,27.32,27.27,27.31,52500.0,21.1384,21.1694,21.1306,21.1616,52500.0
2009-09-30 14:15:00,27.31,27.41,27.3,27.39,173600.0,21.1616,21.2391,21.1539,21.2236,173600.0
2009-09-30 14:20:00,27.39,27.42,27.35,27.39,92100.0,21.2236,21.2469,21.1926,21.2236,92100.0
2009-09-30 14:25:00,27.39,27.46,27.38,27.43,107300.0,21.2236,21.2778,21.2159,21.2546,107300.0
2009-09-30 14:30:00,27.42,27.44,27.34,27.42,80500.0,21.2469,21.2624,21.1849,21.2469,80500.0
2009-09-30 14:35:00,27.42,27.46,27.37,27.37,96500.0,21.2469,21.2778,21.2081,21.2081,96500.0
2009-09-30 14:40:00,27.37,27.49,27.36,27.46,78500.0,21.2081,21.3011,21.2004,21.2778,78500.0
2009-09-30 14:45:00,27.46,27.48,27.39,27.41,55400.0,21.2778,21.2933,21.2236,21.2391,55400.0
2009-09-30 14:50:00,27.4,27.43,27.31,27.34,122300.0,21.2314,21.2546,21.1616,21.1849,122300.0
2009-09-30 14:55:00,27.35,27.38,27.29,27.3,153500.0,21.1926,21.2159,21.1461,21.1539,153500.0
2009-09-30 15:00:00,27.29,27.3,27.2,27.23,254500.0,21.1461,21.1539,21.0764,21.0996,254500.0
2009-09-30 15:05:00,27.23,27.28,27.17,27.26,211400.0,21.0996,21.1384,21.0531,21.1229,211400.0
2009-09-30 15:10:00,27.26,27.29,27.15,27.19,171500.0,21.1229,21.1461,21.0376,21.0686,171500.0
2009-09-30 15:15:00,27.18,27.27,27.12,27.26,195400.0,21.0609,21.1306,21.0144,21.1229,195400.0
2009-09-30 15:20:00,27.26,27.27,27.14,27.14,176700.0,21.1229,21.1306,21.0299,21.0299,176700.0
2009-09-30 15:25:00,27.14,27.22,27.08,27.12,206700.0,21.0299,21.0919,20.9834,21.0144,206700.0
2009-09-30 15:30:00,27.12,27.2,27.07,27.16,258300.0,21.0144,21.0764,20.9757,21.0454,258300.0
2009-09-30 15:35:00,27.16,27.17,27.07,27.1,207000.0,21.0454,21.0531,20.9757,20.9989,207000.0
2009-09-30 15:40:00,27.11,27.14,27.05,27.06,287400.0,21.0066,21.0299,20.9602,20.9679,287400.0
2009-09-30 15:45:00,27.06,27.13,27.01,27.11,298600.0,20.9679,21.0221,20.9292,21.0066,298600.0
2009-09-30 15:50:00,27.11,27.17,27.11,27.11,335700.0,21.0066,21.0531,21.0066,21.0066,335700.0
2009-09-30 15:55:00,27.11,27.16,27.06,27.11,532600.0,21.0066,21.0454,20.9679,21.0066,532600.0
2009-10-01 09:30:00,27.12,27.25,26.97,26.98,182600.0,21.0144,21.1151,20.8982,20.9059,182600.0
2009-10-01 09:35:00,26.99,26.99,26.64,26.91,302800.0,20.9137,20.9137,20.6425,20.8517,302800.0
2009-10-01 09:40:00,26.91,26.95,26.83,26.91,201600.0,20.8517,20.8827,20.7897,20.8517,201600.0
2009-10-01 09:45:00,26.9,27.02,26.87,27.0,187900.0,20.8439,20.9369,20.8207,20.9214,187900.0
2009-10-01 09:50:00,27.01,27.03,26.86,26.94,145600.0,20.9292,20.9447,20.8129,20.8749,145600.0
2009-10-01 09:55:00,26.94,27.0,26.91,27.0,127900.0,20.8749,20.9214,20.8517,20.9214,127900.0
2009-10-01 10:00:00,26.99,27.05,26.74,26.79,380300.0,20.9137,20.9602,20.7199,20.7587,380300.0
2009-10-01 10:05:00,26.79,26.83,26.7,26.73,192000.0,20.7587,20.7897,20.689,20.7122,192000.0
2009-10-01 10:10:00,26.73,26.83,26.7,26.8,174700.0,20.7122,20.7897,20.689,20.7664,174700.0
2009-10-01 10:15:00,26.79,26.8,26.71,26.76,137600.0,20.7587,20.7664,20.6967,20.7354,137600.0
2009-10-01 10:20:00,26.76,26.86,26.74,26.85,112400.0,20.7354,20.8129,20.7199,20.8052,112400.0
2009-10-01 10:25:00,26.85,26.86,26.76,26.76,71300.0,20.8052,20.8129,20.7354,20.7354,71300.0
2009-10-01 10:30:00,26.76,26.78,26.7,26.76,109000.0,20.7354,20.7509,20.689,20.7354,109000.0
2009-10-01 10:35:00,26.75,26.89,26.75,26.84,254300.0,20.7277,20.8362,20.7277,20.7974,254300.0
2009-10-01 10:40:00,26.84,26.91,26.84,26.89,162400.0,20.7974,20.8517,20.7974,20.8362,162400.0
2009-10-01 10:45:00,26.9,26.91,26.84,26.84,326200.0,20.8439,20.8517,20.7974,20.7974,326200.0
2009-10-01 10:50:00,26.84,26.91,26.81,26.9,231300.0,20.7974,20.8517,20.7742,20.8439,231300.0
2009-10-01 10:55:00,26.91,26.95,26.84,26.88,227600.0,20.8517,20.8827,20.7974,20.8284,227600.0
2009-10-01 11:00:00,26.88,26.89,26.78,26.85,311900.0,20.8284,20.8362,20.7509,20.8052,311900.0
2009-10-01 11:05:00,26.85,26.86,26.72,26.73,249400.0,20.8052,20.8129,20.7044,20.7122,249400.0
2009-10-01 11:10:00,26.73,26.77,26.68,26.77,225500.0,20.7122,20.7432,20.6735,20.7432,225500.0
2009-10-01 11:15:00,26.77,26.87,26.74,26.83,256500.0,20.7432,20.8207,20.7199,20.7897,256500.0
2009-10-01 11:20:00,26.83,26.85,26.76,26.76,120200.0,20.7897,20.8052,20.7354,20.7354,120200.0
2009-10-01 11:25:00,26.77,26.79,26.67,26.71,147400.0,20.7432,20.7587,20.6657,20.6967,147400.0
2009-10-01 11:30:00,26.7,26.77,26.66,26.72,143000.0,20.689,20.7432,20.658,20.7044,143000.0
2009-10-01 11:35:00,26.72,26.74,26.65,26.71,185200.0,20.7044,20.7199,20.6502,20.6967,185200.0
2009-10-01 11:40:00,26.72,26.84,26.7,26.82,194400.0,20.7044,20.7974,20.689,20.7819,194400.0
2009-10-01 11:45:00,26.82,26.85,26.79,26.82,219600.0,20.7819,20.8052,20.7587,20.7819,219600.0
2009-10-01 11:50:00,26.83,26.87,26.82,26.84,189100.0,20.7897,20.8207,20.7819,20.7974,189100.0
2009-10-01 11:55:00,26.84,26.84,26.8,26.83,221400.0,20.7974,20.7974,20.7664,20.7897,221400.0
2009-10-01 12:00:00,26.83,26.83,26.74,26.75,78100.0,20.7897,20.7897,20.7199,20.7277,78100.0
2009-10-01 12:05:00,26.74,26.8,26.71,26.8,122700.0,20.7199,20.7664,20.6967,20.7664,122700.0
2009-10-01 12:10:00,26.8,26.84,26.79,26.82,125400.0,20.7664,20.7974,20.7587,20.7819,125400.0
2009-10-01 12:15:00,26.82,26.87,26.82,26.85,178400.0,20.7819,20.8207,20.7819,20.8052,178400.0
2009-10-01 12:20:00,26.85,26.91,26.82,26.89,137500.0,20.8052,20.8517,20.7819,20.8362,137500.0
2009-10-01 12:25:00,26.89,26.92,26.86,26.92,186400.0,20.8362,20.8594,20.8129,20.8594,186400.0
2009-10-01 12:30:00,26.93,26.93,26.89,26.9,170500.0,20.8672,20.8672,20.8362,20.8439,170500.0
2009-10-01 12:35:00,26.89,26.9,26.8,26.85,200100.0,20.8362,20.8439,20.7664,20.8052,200100.0
2009-10-01 12:40:00,26.83,26.88,26.83,26.84,136400.0,20.7897,20.8284,20.7897,20.7974,136400.0
2009-10-01 12:45:00,26.84,26.89,26.82,26.86,240400.0,20.7974,20.8362,20.7819,20.8129,240400.0
2009-10-01 12:50:00,26.86,26.9,26.82,26.88,160600.0,20.8129,20.8439,20.7819,20.8284,160600.0
2009-10-01 12:55:00,26.88,26.88,26.83,26.86,97000.0,20.8284,20.8284,20.7897,20.8129,97000.0
2009-10-01 13:00:00,26.86,26.88,26.78,26.82,119600.0,20.8129,20.8284,20.7509,20.7819,119600.0
2009-10-01 13:05:00,26.81,26.82,26.7,26.71,159600.0,20.7742,20.7819,20.689,20.6967,159600.0
2009-10-01 13:10:00,26.71,26.73,26.66,26.7,138300.0,20.6967,20.7122,20.658,20.689,138300.0
2009-10-01 13:15:00,26.69,26.71,26.61,26.61,72800.0,20.6812,20.6967,20.6192,20.6192,72800.0
2009-10-01 13:20:00,26.61,26.75,26.6,26.66,363200.0,20.6192,20.7277,20.6115,20.658,363200.0
2009-10-01 13:25:00,26.67,26.67,26.62,26.65,269000.0,20.6657,20.6657,20.627,20.6502,269000.0
2009-10-01 13:30:00,26.65,26.66,26.56,26.61,220600.0,20.6502,20.658,20.5805,20.6192,220600.0
2009-10-01 13:35:00,26.62,26.65,26.6,26.61,109400.0,20.627,20.6502,20.6115,20.6192,109400.0
2009-10-01 13:40:00,26.61,26.69,26.6,26.68,277500.0,20.6192,20.6812,20.6115,20.6735,277500.0
2009-10-01 13:45:00,26.67,26.74,26.66,26.7,205300.0,20.6657,20.7199,20.658,20.689,205300.0
2009-10-01 13:50:00,26.7,26.71,26.67,26.69,78700.0,20.689,20.6967,20.6657,20.6812,78700.0
2009-10-01 13:55:00,26.69,26.72,26.64,26.72,101500.0,20.6812,20.7044,20.6425,20.7044,101500.0
2009-10-01 14:00:00,26.72,26.75,26.7,26.74,99000.0,20.7044,20.7277,20.689,20.7199,99000.0
2009-10-01 14:05:00,26.75,26.79,26.68,26.79,216000.0,20.7277,20.7587,20.6735,20.7587,216000.0
2009-10-01 14:10:00,26.79,26.87,26.78,26.87,304500.0,20.7587,20.8207,20.7509,20.8207,304500.0
2009-10-01 14:15:00,26.87,26.88,26.8,26.81,141400.0,20.8207,20.8284,20.7664,20.7742,141400.0
2009-10-01 14:20:00,26.81,26.84,26.78,26.84,76800.0,20.7742,20.7974,20.7509,20.7974,76800.0
2009-10-01 14:25:00,26.83,26.89,26.79,26.86,234300.0,20.7897,20.8362,20.7587,20.8129,234300.0
2009-10-01 14:30:00,26.86,26.87,26.77,26.81,184600.0,20.8129,20.8207,20.7432,20.7742,184600.0
2009-10-01 14:35:00,26.81,26.87,26.8,26.8,164400.0,20.7742,20.8207,20.7664,20.7664,164400.0
2009-10-01 14:40:00,26.8,26.82,26.72,26.79,149200.0,20.7664,20.7819,20.7044,20.7587,149200.0
2009-10-01 14:45:00,26.79,26.82,26.77,26.82,101600.0,20.7587,20.7819,20.7432,20.7819,101600.0
2009-10-01 14:50:00,26.82,26.84,26.8,26.84,152900.0,20.7819,20.7974,20.7664,20.7974,152900.0
2009-10-01 14:55:00,26.84,26.84,26.76,26.76,209100.0,20.7974,20.7974,20.7354,20.7354,209100.0
2009-10-01 15:00:00,26.76,26.79,26.73,26.76,221100.0,20.7354,20.7587,20.7122,20.7354,221100.0
2009-10-01 15:05:00,26.75,26.77,26.67,26.68,364700.0,20.7277,20.7432,20.6657,20.6735,364700.0
2009-10-01 15:10:00,26.69,26.71,26.63,26.68,169900.0,20.6812,20.6967,20.6347,20.6735,169900.0
2009-10-01 15:15:00,26.68,26.71,26.66,26.7,273300.0,20.6735,20.6967,20.658,20.689,273300.0
2009-10-01 15:20:00,26.7,26.7,26.59,26.65,222600.0,20.689,20.689,20.6037,20.6502,222600.0
2009-10-01 15:25:00,26.65,26.66,26.54,26.56,232200.0,20.6502,20.658,20.565,20.5805,232200.0
2009-10-01 15:30:00,26.56,26.62,26.55,26.57,294200.0,20.5805,20.627,20.5727,20.5882,294200.0
2009-10-01 15:35:00,26.57,26.6,26.54,26.58,239700.0,20.5882,20.6115,20.565,20.596,239700.0
2009-10-01 15:40:00,26.58,26.62,26.56,26.57,368500.0,20.596,20.627,20.5805,20.5882,368500.0
2009-10-01 15:45:00,26.57,26.61,26.56,26.57,254200.0,20.5882,20.6192,20.5805,20.5882,254200.0
2009-10-01 15:50:00,26.58,26.58,26.39,26.4,637800.0,20.596,20.596,20.4487,20.4565,637800.0
2009-10-01 15:55:00,26.4,26.43,26.34,26.39,740600.0,20.4565,20.4797,20.41,20.4487,740600.0
2009-10-02 09:30:00,25.57,25.8,25.5,25.54,373100.0,19.8134,19.9916,19.7591,19.7901,373100.0
2009-10-02 09:35:00,25.54,25.77,25.54,25.76,361900.0,19.7901,19.9683,19.7901,19.9606,361900.0
2009-10-02 09:40:00,25.77,25.79,25.62,25.68,227200.0,19.9683,19.9838,19.8521,19.8986,227200.0
2009-10-02 09:45:00,25.67,25.86,25.65,25.8,321900.0,19.8908,20.0381,19.8753,19.9916,321900.0
2009-10-02 09:50:00,25.81,25.96,25.75,25.79,422300.0,19.9993,20.1155,19.9528,19.9838,422300.0
2009-10-02 09:55:00,25.79,25.81,25.72,25.74,278800.0,19.9838,19.9993,19.9296,19.9451,278800.0
2009-10-02 10:00:00,25.73,25.9,25.65,25.85,435600.0,19.9373,20.0691,19.8753,20.0303,435600.0
2009-10-02 10:05:00,25.85,25.91,25.73,25.75,262200.0,20.0303,20.0768,19.9373,19.9528,262200.0
2009-10-02 10:10:00,25.76,25.85,25.72,25.78,217900.0,19.9606,20.0303,19.9296,19.9761,217900.0
2009-10-02 10:15:00,25.77,25.9,25.74,25.77,224100.0,19.9683,20.0691,19.9451,19.9683,224100.0
2009-10-02 10:20:00,25.76,25.89,25.76,25.84,298700.0,19.9606,20.0613,19.9606,20.0226,298700.0
2009-10-02 10:25:00,25.85,25.97,25.85,25.92,182100.0,20.0303,20.1233,20.0303,20.0846,182100.0
2009-10-02 10:30:00,25.93,26.03,25.88,26.0,327600.0,20.0923,20.1698,20.0536,20.1465,327600.0
2009-10-02 10:35:00,26.0,26.06,25.95,25.97,92300.0,20.1465,20.193,20.1078,20.1233,92300.0
2009-10-02 10:40:00,25.96,25.96,25.89,25.94,109500.0,20.1155,20.1155,20.0613,20.1001,109500.0
2009-10-02 10:45:00,25.93,25.93,25.79,25.87,187900.0,20.0923,20.0923,19.9838,20.0458,187900.0
2009-10-02 10:50:00,25.86,25.89,25.7,25.75,179200.0,20.0381,20.0613,19.9141,19.9528,179200.0
2009-10-02 10:55:00,25.75,25.82,25.75,25.78,118300.0,19.9528,20.0071,19.9528,19.9761,118300.0
2009-10-02 11:00:00,25.78,25.84,25.78,25.81,111500.0,19.9761,20.0226,19.9761,19.9993,111500.0
2009-10-02 11:05:00,25.82,25.85,25.78,25.81,140500.0,20.0071,20.0303,19.9761,19.9993,140500.0
2009-10-02 11:10:00,25.81,25.82,25.73,25.74,66700.0,19.9993,20.0071,19.9373,19.9451,66700.0
2009-10-02 11:15:00,25.74,25.8,25.71,25.73,97100.0,19.9451,19.9916,19.9218,19.9373,97100.0
2009-10-02 11:20:00,25.73,25.81,25.66,25.81,89800.0,19.9373,19.9993,19.8831,19.9993,89800.0
2009-10-02 11:25:00,25.8,25.84,25.77,25.82,62800.0,19.9916,20.0226,19.9683,20.0071,62800.0
2009-10-02 11:30:00,25.82,25.9,25.81,25.81,129900.0,20.0071,20.0691,19.9993,19.9993,129900.0
2009-10-02 11:35:00,25.81,25.84,25.75,25.82,203200.0,19.9993,20.0226,19.9528,20.0071,203200.0
2009-10-02 11:40:00,25.82,25.82,25.67,25.7,102500.0,20.0071,20.0071,19.8908,19.9141,102500.0
2009-10-02 11:45:00,25.7,25.73,25.67,25.73,66200.0,19.9141,19.9373,19.8908,19.9373,66200.0
2009-10-02 11:50:00,25.72,25.8,25.72,25.78,104300.0,19.9296,19.9916,19.9296,19.9761,104300.0
2009-10-02 11:55:00,25.77,25.77,25.62,25.62,186900.0,19.9683,19.9683,19.8521,19.8521,186900.0
2009-10-02 12:00:00,25.62,25.78,25.62,25.76,125200.0,19.8521,19.9761,19.8521,19.9606,125200.0
2009-10-02 12:05:00,25.77,25.82,25.69,25.79,105600.0,19.9683,20.0071,19.9063,19.9838,105600.0
2009-10-02 12:10:00,25.79,25.81,25.75,25.79,231800.0,19.9838,19.9993,19.9528,19.9838,231800.0
2009-10-02 12:15:00,25.79,25.86,25.74,25.83,96100.0,19.9838,20.0381,19.9451,20.0148,96100.0
2009-10-02 12:20:00,25.82,25.83,25.78,25.82,37700.0,20.0071,20.0148,19.9761,20.0071,37700.0
2009-10-02 12:25:00,25.81,25.85,25.8,25.85,38500.0,19.9993,20.0303,19.9916,20.0303,38500.0
2009-10-02 12:30:00,25.85,25.89,25.83,25.84,72100.0,20.0303,20.0613,20.0148,20.0226,72100.0
2009-10-02 12:35:00,25.84,25.85,25.83,25.83,43000.0,20.0226,20.0303,20.0148,20.0148,43000.0
2009-10-02 12:40:00,25.84,25.91,25.75,25.76,103500.0,20.0226,20.0768,19.9528,19.9606,103500.0
2009-10-02 12:45:00,25.76,25.82,25.72,25.81,84900.0,19.9606,20.0071,19.9296,19.9993,84900.0
2009-10-02 12:50:00,25.81,25.85,25.78,25.8,73600.0,19.9993,20.0303,19.9761,19.9916,73600.0
2009-10-02 12:55:00,25.81,25.84,25.74,25.82,67200.0,19.9993,20.0226,19.9451,20.0071,67200.0
2009-10-02 13:00:00,25.83,25.92,25.81,25.84,140300.0,20.0148,20.0846,19.9993,20.0226,140300.0
2009-10-02 13:05:00,25.84,25.88,25.82,25.88,43800.0,20.0226,20.0536,20.0071,20.0536,43800.0
2009-10-02 13:10:00,25.88,25.98,25.86,25.94,99100.0,20.0536,20.131,20.0381,20.1001,99100.0
2009-10-02 13:15:00,25.94,25.94,25.86,25.88,41500.0,20.1001,20.1001,20.0381,20.0536,41500.0
2009-10-02 13:20:00,25.88,25.91,25.85,25.85,48500.0,20.0536,20.0768,20.0303,20.0303,48500.0
2009-10-02 13:25:00,25.86,25.97,25.86,25.96,80200.0,20.0381,20.1233,20.0381,20.1155,80200.0
2009-10-02 13:30:00,25.97,26.01,25.93,25.94,103400.0,20.1233,20.1543,20.0923,20.1001,103400.0
2009-10-02 13:35:00,25.94,25.96,25.85,25.85,63100.0,20.1001,20.1155,20.0303,20.0303,63100.0
2009-10-02 13:40:00,25.85,25.89,25.82,25.88,81000.0,20.0303,20.0613,20.0071,20.0536,81000.0
2009-10-02 13:45:00,25.88,25.89,25.85,25.87,23300.0,20.0536,20.0613,20.0303,20.0458,23300.0
2009-10-02 13:50:00,25.87,25.92,25.86,25.88,78500.0,20.0458,20.0846,20.0381,20.0536,78500.0
2009-10-02 13:55:00,25.88,25.98,25.88,25.96,119400.0,20.0536,20.131,20.0536,20.1155,119400.0
2009-10-02 14:00:00,25.95,25.95,25.87,25.91,125500.0,20.1078,20.1078,20.0458,20.0768,125500.0
2009-10-02 14:05:00,25.92,25.95,25.9,25.92,45000.0,20.0846,20.1078,20.0691,20.0846,45000.0
2009-10-02 14:10:00,25.91,25.92,25.88,25.9,61000.0,20.0768,20.0846,20.0536,20.0691,61000.0
2009-10-02 14:15:00,25.9,25.96,25.9,25.95,54600.0,20.0691,20.1155,20.0691,20.1078,54600.0
2009-10-02 14:20:00,25.96,25.97,25.91,25.94,110300.0,20.1155,20.1233,20.0768,20.1001,110300.0
2009-10-02 14:25:00,25.95,26.02,25.93,25.96,75500.0,20.1078,20.162,20.0923,20.1155,75500.0
2009-10-02 14:30:00,25.95,25.99,25.94,25.94,55200.0,20.1078,20.1388,20.1001,20.1001,55200.0
2009-10-02 14:35:00,25.94,25.96,25.92,25.93,36100.0,20.1001,20.1155,20.0846,20.0923,36100.0
2009-10-02 14:40:00,25.93,25.93,25.85,25.88,57000.0,20.0923,20.0923,20.0303,20.0536,57000.0
2009-10-02 14:45:00,25.88,25.9,25.85,25.89,62400.0,20.0536,20.0691,20.0303,20.0613,62400.0
2009-10-02 14:50:00,25.88,25.93,25.85,25.85,68400.0,20.0536,20.0923,20.0303,20.0303,68400.0
2009-10-02 14:55:00,25.85,25.94,25.85,25.88,169000.0,20.0303,20.1001,20.0303,20.0536,169000.0
2009-10-02 15:00:00,25.89,25.9,25.85,25.88,102500.0,20.0613,20.0691,20.0303,20.0536,102500.0
2009-10-02 15:05:00,25.88,25.88,25.81,25.84,193300.0,20.0536,20.0536,19.9993,20.0226,193300.0
2009-10-02 15:10:00,25.84,25.89,25.82,25.88,56400.0,20.0226,20.0613,20.0071,20.0536,56400.0
2009-10-02 15:15:00,25.89,25.9,25.83,25.87,99700.0,20.0613,20.0691,20.0148,20.0458,99700.0
2009-10-02 15:20:00,25.88,25.89,25.87,25.88,38900.0,20.0536,20.0613,20.0458,20.0536,38900.0
2009-10-02 15:25:00,25.88,25.9,25.86,25.87,75100.0,20.0536,20.0691,20.0381,20.0458,75100.0
2009-10-02 15:30:00,25.87,25.92,25.86,25.92,192500.0,20.0458,20.0846,20.0381,20.0846,192500.0
2009-10-02 15:35:00,25.92,25.93,25.88,25.89,150500.0,20.0846,20.0923,20.0536,20.0613,150500.0
2009-10-02 15:40:00,25.89,25.93,25.89,25.91,173200.0,20.0613,20.0923,20.0613,20.0768,173200.0
2009-10-02 15:45:00,25.91,25.92,25.85,25.86,409900.0,20.0768,20.0846,20.0303,20.0381,409900.0
2009-10-02 15:50:00,25.85,25.86,25.7,25.74,665400.0,20.0303,20.0381,19.9141,19.9451,665400.0
2009-10-02 15:55:00,25.74,25.78,25.71,25.75,933600.0,19.9451,19.9761,19.9218,19.9528,933600.0
2009-10-05 09:30:00,25.67,25.95,25.64,25.95,149800.0,19.8908,20.1078,19.8676,20.1078,149800.0
2009-10-05 09:35:00,25.97,26.02,25.81,26.0,229700.0,20.1233,20.162,19.9993,20.1465,229700.0
2009-10-05 09:40:00,26.0,26.32,25.99,26.28,229600.0,20.1465,20.3945,20.1388,20.3635,229600.0
2009-10-05 09:45:00,26.27,26.3,26.17,26.29,167000.0,20.3558,20.379,20.2783,20.3713,167000.0
2009-10-05 09:50:00,26.28,26.42,26.25,26.37,256400.0,20.3635,20.472,20.3403,20.4332,256400.0
2009-10-05 09:55:00,26.39,26.42,26.3,26.34,210000.0,20.4487,20.472,20.379,20.41,210000.0
2009-10-05 10:00:00,26.34,26.43,26.26,26.28,230700.0,20.41,20.4797,20.348,20.3635,230700.0
2009-10-05 10:05:00,26.27,26.33,26.12,26.19,181700.0,20.3558,20.4022,20.2395,20.2938,181700.0
2009-10-05 10:10:00,26.19,26.31,26.14,26.25,185500.0,20.2938,20.3868,20.255,20.3403,185500.0
2009-10-05 10:15:00,26.25,26.31,26.21,26.31,166000.0,20.3403,20.3868,20.3093,20.3868,166000.0
2009-10-05 10:20:00,26.31,26.42,26.3,26.36,120700.0,20.3868,20.472,20.379,20.4255,120700.0
2009-10-05 10:25:00,26.37,26.37,26.24,26.33,108200.0,20.4332,20.4332,20.3325,20.4022,108200.0
2009-10-05 10:30:00,26.34,26.37,26.29,26.29,51400.0,20.41,20.4332,20.3713,20.3713,51400.0
2009-10-05 10:35:00,26.28,26.42,26.26,26.41,111500.0,20.3635,20.472,20.348,20.4642,111500.0
2009-10-05 10:40:00,26.42,26.43,26.32,26.37,67700.0,20.472,20.4797,20.3945,20.4332,67700.0
2009-10-05 10:45:00,26.37,26.39,26.27,26.3,88800.0,20.4332,20.4487,20.3558,20.379,88800.0
2009-10-05 10:50:00,26.31,26.33,26.25,26.33,74700.0,20.3868,20.4022,20.3403,20.4022,74700.0
2009-10-05 10:55:00,26.32,26.46,26.3,26.45,164900.0,20.3945,20.503,20.379,20.4952,164900.0
2009-10-05 11:00:00,26.46,26.58,26.46,26.54,204200.0,20.503,20.596,20.503,20.565,204200.0
2009-10-05 11:05:00,26.53,26.58,26.52,26.52,86000.0,20.5572,20.596,20.5495,20.5495,86000.0
2009-10-05 11:10:00,26.52,26.53,26.42,26.46,121100.0,20.5495,20.5572,20.472,20.503,121100.0
2009-10-05 11:15:00,26.45,26.51,26.42,26.5,155100.0,20.4952,20.5417,20.472,20.534,155100.0
2009-10-05 11:20:00,26.5,26.53,26.47,26.51,75000.0,20.534,20.5572,20.5107,20.5417,75000.0
2009-10-05 11:25:00,26.5,26.5,26.4,26.43,114200.0,20.534,20.534,20.4565,20.4797,114200.0
2009-10-05 11:30:00,26.42,26.5,26.42,26.45,60600.0,20.472,20.534,20.472,20.4952,60600.0
2009-10-05 11:35:00,26.45,26.47,26.36,26.37,76000.0,20.4952,20.5107,20.4255,20.4332,76000.0
2009-10-05 11:40:00,26.37,26.45,26.37,26.44,43300.0,20.4332,20.4952,20.4332,20.4875,43300.0
2009-10-05 11:45:00,26.44,26.47,26.42,26.45,52900.0,20.4875,20.5107,20.472,20.4952,52900.0
2009-10-05 11:50:00,26.45,26.5,26.45,26.46,62300.0,20.4952,20.534,20.4952,20.503,62300.0
2009-10-05 11:55:00,26.47,26.51,26.42,26.42,71500.0,20.5107,20.5417,20.472,20.472,71500.0
2009-10-05 12:00:00,26.42,26.48,26.42,26.46,79500.0,20.472,20.5185,20.472,20.503,79500.0
2009-10-05 12:05:00,26.47,26.51,26.44,26.45,43500.0,20.5107,20.5417,20.4875,20.4952,43500.0
2009-10-05 12:10:00,26.44,26.44,26.39,26.44,47100.0,20.4875,20.4875,20.4487,20.4875,47100.0
2009-10-05 12:15:00,26.44,26.45,26.42,26.42,26200.0,20.4875,20.4952,20.472,20.472,26200.0
2009-10-05 12:20:00,26.42,26.46,26.41,26.46,28400.0,20.472,20.503,20.4642,20.503,28400.0
2009-10-05 12:25:00,26.47,26.49,26.39,26.39,105000.0,20.5107,20.5262,20.4487,20.4487,105000.0
2009-10-05 12:30:00,26.39,26.4,26.37,26.38,42800.0,20.4487,20.4565,20.4332,20.441,42800.0
2009-10-05 12:35:00,26.39,26.39,26.34,26.35,70200.0,20.4487,20.4487,20.41,20.4177,70200.0
2009-10-05 12:40:00,26.35,26.42,26.34,26.4,190700.0,20.4177,20.472,20.41,20.4565,190700.0
2009-10-05 12:45:00,26.4,26.48,26.4,26.48,179700.0,20.4565,20.5185,20.4565,20.5185,179700.0
2009-10-05 12:50:00,26.48,26.5,26.46,26.48,152900.0,20.5185,20.534,20.503,20.5185,152900.0
2009-10-05 12:55:00,26.48,26.48,26.44,26.45,172200.0,20.5185,20.5185,20.4875,20.4952,172200.0
2009-10-05 13:00:00,26.45,26.57,26.45,26.56,180200.0,20.4952,20.5882,20.4952,20.5805,180200.0
2009-10-05 13:05:00,26.56,26.59,26.54,26.58,102800.0,20.5805,20.6037,20.565,20.596,102800.0
2009-10-05 13:10:00,26.58,26.65,26.57,26.64,237000.0,20.596,20.6502,20.5882,20.6425,237000.0
2009-10-05 13:15:00,26.64,26.65,26.61,26.62,132300.0,20.6425,20.6502,20.6192,20.627,132300.0
2009-10-05 13:20:00,26.61,26.62,26.57,26.57,71500.0,20.6192,20.627,20.5882,20.5882,71500.0
2009-10-05 13:25:00,26.58,26.6,26.56,26.57,64100.0,20.596,20.6115,20.5805,20.5882,64100.0
2009-10-05 13:30:00,26.58,26.58,26.5,26.52,83000.0,20.596,20.596,20.534,20.5495,83000.0
2009-10-05 13:35:00,26.53,26.53,26.49,26.49,30300.0,20.5572,20.5572,20.5262,20.5262,30300.0
2009-10-05 13:40:00,26.49,26.54,26.48,26.5,84300.0,20.5262,20.565,20.5185,20.534,84300.0
2009-10-05 13:45:00,26.49,26.56,26.47,26.55,84000.0,20.5262,20.5805,20.5107,20.5727,84000.0
2009-10-05 13:50:00,26.54,26.58,26.53,26.56,90500.0,20.565,20.596,20.5572,20.5805,90500.0
2009-10-05 13:55:00,26.56,26.56,26.52,26.54,47800.0,20.5805,20.5805,20.5495,20.565,47800.0
2009-10-05 14:00:00,26.55,26.56,26.51,26.52,42100.0,20.5727,20.5805,20.5417,20.5495,42100.0
2009-10-05 14:05:00,26.51,26.54,26.47,26.49,41000.0,20.5417,20.565,20.5107,20.5262,41000.0
2009-10-05 14:10:00,26.49,26.5,26.45,26.48,62700.0,20.5262,20.534,20.4952,20.5185,62700.0
2009-10-05 14:15:00,26.47,26.52,26.44,26.44,53700.0,20.5107,20.5495,20.4875,20.4875,53700.0
2009-10-05 14:20:00,26.44,26.46,26.39,26.44,64900.0,20.4875,20.503,20.4487,20.4875,64900.0
2009-10-05 14:25:00,26.45,26.46,26.39,26.41,76800.0,20.4952,20.503,20.4487,20.4642,76800.0
2009-10-05 14:30:00,26.41,26.49,26.41,26.47,67900.0,20.4642,20.5262,20.4642,20.5107,67900.0
2009-10-05 14:35:00,26.47,26.51,26.46,26.51,53000.0,20.5107,20.5417,20.503,20.5417,53000.0
2009-10-05 14:40:00,26.51,26.51,26.47,26.5,76700.0,20.5417,20.5417,20.5107,20.534,76700.0
2009-10-05 14:45:00,26.51,26.53,26.46,26.48,196600.0,20.5417,20.5572,20.503,20.5185,196600.0
2009-10-05 14:50:00,26.48,26.52,26.48,26.5,84200.0,20.5185,20.5495,20.5185,20.534,84200.0
2009-10-05 14:55:00,26.5,26.53,26.44,26.48,171500.0,20.534,20.5572,20.4875,20.5185,171500.0
2009-10-05 15:00:00,26.48,26.49,26.44,26.46,186600.0,20.5185,20.5262,20.4875,20.503,186600.0
2009-10-05 15:05:00,26.45,26.5,26.44,26.5,101200.0,20.4952,20.534,20.4875,20.534,101200.0
2009-10-05 15:10:00,26.5,26.51,26.47,26.5,79100.0,20.534,20.5417,20.5107,20.534,79100.0
2009-10-05 15:15:00,26.49,26.55,26.48,26.55,83900.0,20.5262,20.5727,20.5185,20.5727,83900.0
2009-10-05 15:20:00,26.55,26.56,26.51,26.52,96800.0,20.5727,20.5805,20.5417,20.5495,96800.0
2009-10-05 15:25:00,26.51,26.57,26.49,26.56,124700.0,20.5417,20.5882,20.5262,20.5805,124700.0
2009-10-05 15:30:00,26.56,26.59,26.49,26.49,215700.0,20.5805,20.6037,20.5262,20.5262,215700.0
2009-10-05 15:35:00,26.49,26.55,26.48,26.53,172600.0,20.5262,20.5727,20.5185,20.5572,172600.0
2009-10-05 15:40:00,26.53,26.54,26.45,26.45,165000.0,20.5572,20.565,20.4952,20.4952,165000.0
2009-10-05 15:45:00,26.45,26.49,26.45,26.49,157600.0,20.4952,20.5262,20.4952,20.5262,157600.0
2009-10-05 15:50:00,26.49,26.49,26.42,26.44,313500.0,20.5262,20.5262,20.472,20.4875,313500.0
2009-10-05 15:55:00,26.44,26.49,26.43,26.44,437600.0,20.4875,20.5262,20.4797,20.4875,437600.0
2009-10-06 09:30:00,26.93,27.03,26.8,26.96,207500.0,20.8672,20.9447,20.7664,20.8904,207500.0
2009-10-06 09:35:00,26.96,27.12,26.96,27.05,237200.0,20.8904,21.0144,20.8904,20.9602,237200.0
2009-10-06 09:40:00,27.06,27.27,27.06,27.27,204000.0,20.9679,21.1306,20.9679,21.1306,204000.0
2009-10-06 09:45:00,27.27,27.39,27.27,27.27,272100.0,21.1306,21.2236,21.1306,21.1306,272100.0
2009-10-06 09:50:00,27.28,27.34,27.23,27.29,148800.0,21.1384,21.1849,21.0996,21.1461,148800.0
2009-10-06 09:55:00,27.3,27.31,27.25,27.26,76900.0,21.1539,21.1616,21.1151,21.1229,76900.0
2009-10-06 10:00:00,27.26,27.33,27.25,27.26,137700.0,21.1229,21.1771,21.1151,21.1229,137700.0
2009-10-06 10:05:00,27.27,27.3,27.23,27.24,129600.0,21.1306,21.1539,21.0996,21.1074,129600.0
2009-10-06 10:10:00,27.24,27.26,27.15,27.2,169100.0,21.1074,21.1229,21.0376,21.0764,169100.0
2009-10-06 10:15:00,27.2,27.22,27.15,27.2,99700.0,21.0764,21.0919,21.0376,21.0764,99700.0
2009-10-06 10:20:00,27.2,27.22,27.16,27.22,142200.0,21.0764,21.0919,21.0454,21.0919,142200.0
2009-10-06 10:25:00,27.22,27.23,27.15,27.15,179600.0,21.0919,21.0996,21.0376,21.0376,179600.0
2009-10-06 10:30:00,27.15,27.2,27.13,27.17,120500.0,21.0376,21.0764,21.0221,21.0531,120500.0
2009-10-06 10:35:00,27.16,27.26,27.15,27.26,152400.0,21.0454,21.1229,21.0376,21.1229,152400.0
2009-10-06 10:40:00,27.25,27.29,27.21,27.27,122600.0,21.1151,21.1461,21.0841,21.1306,122600.0
2009-10-06 10:45:00,27.27,27.27,27.21,27.25,113000.0,21.1306,21.1306,21.0841,21.1151,113000.0
2009-10-06 10:50:00,27.25,27.25,27.21,27.23,132800.0,21.1151,21.1151,21.0841,21.0996,132800.0
2009-10-06 10:55:00,27.23,27.27,27.22,27.26,76900.0,21.0996,21.1306,21.0919,21.1229,76900.0
2009-10-06 11:00:00,27.26,27.27,27.2,27.25,136400.0,21.1229,21.1306,21.0764,21.1151,136400.0
2009-10-06 11:05:00,27.25,27.38,27.24,27.37,202200.0,21.1151,21.2159,21.1074,21.2081,202200.0
2009-10-06 11:10:00,27.37,27.4,27.31,27.32,115600.0,21.2081,21.2314,21.1616,21.1694,115600.0
2009-10-06 11:15:00,27.32,27.37,27.32,27.35,63500.0,21.1694,21.2081,21.1694,21.1926,63500.0
2009-10-06 11:20:00,27.35,27.39,27.32,27.37,84100.0,21.1926,21.2236,21.1694,21.2081,84100.0
2009-10-06 11:25:00,27.38,27.44,27.38,27.42,91100.0,21.2159,21.2624,21.2159,21.2469,91100.0
2009-10-06 11:30:00,27.42,27.42,27.32,27.34,99300.0,21.2469,21.2469,21.1694,21.1849,99300.0
2009-10-06 11:35:00,27.35,27.37,27.29,27.3,86300.0,21.1926,21.2081,21.1461,21.1539,86300.0
2009-10-06 11:40:00,27.3,27.3,27.21,27.21,104800.0,21.1539,21.1539,21.0841,21.0841,104800.0
2009-10-06 11:45:00,27.21,27.22,27.18,27.19,56300.0,21.0841,21.0919,21.0609,21.0686,56300.0
2009-10-06 11:50:00,27.2,27.22,27.15,27.17,75300.0,21.0764,21.0919,21.0376,21.0531,75300.0
2009-10-06 11:55:00,27.16,27.27,27.15,27.26,135200.0,21.0454,21.1306,21.0376,21.1229,135200.0
2009-10-06 12:00:00,27.26,27.33,27.25,27.27,123900.0,21.1229,21.1771,21.1151,21.1306,123900.0
2009-10-06 12:05:00,27.28,27.3,27.27,27.28,38500.0,21.1384,21.1539,21.1306,21.1384,38500.0
2009-10-06 12:10:00,27.29,27.29,27.28,27.28,30300.0,21.1461,21.1461,21.1384,21.1384,30300.0
2009-10-06 12:15:00,27.29,27.33,27.28,27.3,89000.0,21.1461,21.1771,21.1384,21.1539,89000.0
2009-10-06 12:20:00,27.31,27.33,27.28,27.31,53500.0,21.1616,21.1771,21.1384,21.1616,53500.0
2009-10-06 12:25:00,27.31,27.32,27.27,27.29,45800.0,21.1616,21.1694,21.1306,21.1461,45800.0
2009-10-06 12:30:00,27.29,27.32,27.28,27.3,42100.0,21.1461,21.1694,21.1384,21.1539,42100.0
2009-10-06 12:35:00,27.3,27.34,27.3,27.31,86000.0,21.1539,21.1849,21.1539,21.1616,86000.0
2009-10-06 12:40:00,27.31,27.35,27.31,27.32,50900.0,21.1616,21.1926,21.1616,21.1694,50900.0
2009-10-06 12:45:00,27.32,27.33,27.27,27.27,63300.0,21.1694,21.1771,21.1306,21.1306,63300.0
2009-10-06 12:50:00,27.27,27.28,27.22,27.23,89200.0,21.1306,21.1384,21.0919,21.0996,89200.0
2009-10-06 12:55:00,27.23,27.24,27.16,27.18,48000.0,21.0996,21.1074,21.0454,21.0609,48000.0
2009-10-06 13:00:00,27.17,27.17,27.12,27.13,107800.0,21.0531,21.0531,21.0144,21.0221,107800.0
2009-10-06 13:05:00,27.14,27.14,27.06,27.08,117400.0,21.0299,21.0299,20.9679,20.9834,117400.0
2009-10-06 13:10:00,27.1,27.11,27.08,27.11,97700.0,20.9989,21.0066,20.9834,21.0066,97700.0
2009-10-06 13:15:00,27.11,27.19,27.1,27.15,85500.0,21.0066,21.0686,20.9989,21.0376,85500.0
2009-10-06 13:20:00,27.16,27.17,27.13,27.13,56100.0,21.0454,21.0531,21.0221,21.0221,56100.0
2009-10-06 13:25:00,27.13,27.15,27.12,27.13,48400.0,21.0221,21.0376,21.0144,21.0221,48400.0
2009-10-06 13:30:00,27.12,27.13,27.05,27.06,85500.0,21.0144,21.0221,20.9602,20.9679,85500.0
2009-10-06 13:35:00,27.05,27.12,27.05,27.11,163300.0,20.9602,21.0144,20.9602,21.0066,163300.0
2009-10-06 13:40:00,27.09,27.11,27.0,27.01,77100.0,20.9911,21.0066,20.9214,20.9292,77100.0
2009-10-06 13:45:00,27.01,27.04,27.0,27.0,71500.0,20.9292,20.9524,20.9214,20.9214,71500.0
2009-10-06 13:50:00,27.0,27.0,26.83,26.85,231600.0,20.9214,20.9214,20.7897,20.8052,231600.0
2009-10-06 13:55:00,26.84,26.94,26.84,26.87,141500.0,20.7974,20.8749,20.7974,20.8207,141500.0
2009-10-06 14:00:00,26.87,26.91,26.81,26.81,98900.0,20.8207,20.8517,20.7742,20.7742,98900.0
2009-10-06 14:05:00,26.8,26.8,26.71,26.78,107300.0,20.7664,20.7664,20.6967,20.7509,107300.0
2009-10-06 14:10:00,26.78,26.82,26.76,26.81,119500.0,20.7509,20.7819,20.7354,20.7742,119500.0
2009-10-06 14:15:00,26.82,26.86,26.8,26.83,92700.0,20.7819,20.8129,20.7664,20.7897,92700.0
2009-10-06 14:20:00,26.83,26.85,26.72,26.74,138100.0,20.7897,20.8052,20.7044,20.7199,138100.0
2009-10-06 14:25:00,26.74,26.77,26.65,26.72,252300.0,20.7199,20.7432,20.6502,20.7044,252300.0
2009-10-06 14:30:00,26.72,26.78,26.69,26.77,89800.0,20.7044,20.7509,20.6812,20.7432,89800.0
2009-10-06 14:35:00,26.77,26.82,26.75,26.81,108800.0,20.7432,20.7819,20.7277,20.7742,108800.0
2009-10-06 14:40:00,26.82,26.84,26.76,26.8,131800.0,20.7819,20.7974,20.7354,20.7664,131800.0
2009-10-06 14:45:00,26.8,26.87,26.78,26.85,67600.0,20.7664,20.8207,20.7509,20.8052,67600.0
2009-10-06 14:50:00,26.86,26.9,26.83,26.89,88700.0,20.8129,20.8439,20.7897,20.8362,88700.0
2009-10-06 14:55:00,26.9,26.91,26.84,26.9,63200.0,20.8439,20.8517,20.7974,20.8439,63200.0
2009-10-06 15:00:00,26.89,26.89,26.85,26.86,73600.0,20.8362,20.8362,20.8052,20.8129,73600.0
2009-10-06 15:05:00,26.86,27.0,26.86,27.0,201300.0,20.8129,20.9214,20.8129,20.9214,201300.0
2009-10-06 15:10:00,26.99,27.07,26.99,27.05,186500.0,20.9137,20.9757,20.9137,20.9602,186500.0
2009-10-06 15:15:00,27.05,27.09,27.04,27.07,131500.0,20.9602,20.9911,20.9524,20.9757,131500.0
2009-10-06 15:20:00,27.06,27.07,26.99,27.04,154500.0,20.9679,20.9757,20.9137,20.9524,154500.0
2009-10-06 15:25:00,27.03,27.09,27.01,27.07,144400.0,20.9447,20.9911,20.9292,20.9757,144400.0
2009-10-06 15:30:00,27.08,27.14,27.06,27.12,171000.0,20.9834,21.0299,20.9679,21.0144,171000.0
2009-10-06 15:35:00,27.11,27.13,27.05,27.06,170600.0,21.0066,21.0221,20.9602,20.9679,170600.0
2009-10-06 15:40:00,27.07,27.08,26.96,27.02,177100.0,20.9757,20.9834,20.8904,20.9369,177100.0
2009-10-06 15:45:00,27.02,27.02,26.96,26.99,145600.0,20.9369,20.9369,20.8904,20.9137,145600.0
2009-10-06 15:50:00,26.98,27.08,26.98,27.01,339000.0,20.9059,20.9834,20.9059,20.9292,339000.0
2009-10-06 15:55:00,27.0,27.01,26.86,26.87,1318100.0,20.9214,20.9292,20.8129,20.8207,1318100.0
2009-10-07 09:30:00,26.94,26.99,26.83,26.99,173300.0,20.8749,20.9137,20.7897,20.9137,173300.0
2009-10-07 09:35:00,26.97,27.2,26.93,27.12,135500.0,20.8982,21.0764,20.8672,21.0144,135500.0
2009-10-07 09:40:00,27.13,27.22,27.09,27.18,312800.0,21.0221,21.0919,20.9911,21.0609,312800.0
2009-10-07 09:45:00,27.18,27.28,27.13,27.2,251100.0,21.0609,21.1384,21.0221,21.0764,251100.0
2009-10-07 09:50:00,27.19,27.27,27.15,27.17,119700.0,21.0686,21.1306,21.0376,21.0531,119700.0
2009-10-07 09:55:00,27.17,27.28,27.17,27.22,83600.0,21.0531,21.1384,21.0531,21.0919,83600.0
2009-10-07 10:00:00,27.22,27.31,27.17,27.25,395400.0,21.0919,21.1616,21.0531,21.1151,395400.0
2009-10-07 10:05:00,27.25,27.27,27.16,27.21,116800.0,21.1151,21.1306,21.0454,21.0841,116800.0
2009-10-07 10:10:00,27.21,27.28,27.18,27.28,144800.0,21.0841,21.1384,21.0609,21.1384,144800.0
2009-10-07 10:15:00,27.28,27.42,27.26,27.4,334700.0,21.1384,21.2469,21.1229,21.2314,334700.0
2009-10-07 10:20:00,27.4,27.49,27.39,27.48,165400.0,21.2314,21.3011,21.2236,21.2933,165400.0
2009-10-07 10:25:00,27.48,27.49,27.37,27.4,204000.0,21.2933,21.3011,21.2081,21.2314,204000.0
2009-10-07 10:30:00,27.4,27.42,27.15,27.22,358600.0,21.2314,21.2469,21.0376,21.0919,358600.0
2009-10-07 10:35:00,27.2,27.33,27.16,27.27,269500.0,21.0764,21.1771,21.0454,21.1306,269500.0
2009-10-07 10:40:00,27.27,27.31,27.21,27.27,187700.0,21.1306,21.1616,21.0841,21.1306,187700.0
2009-10-07 10:45:00,27.27,27.29,27.15,27.16,109800.0,21.1306,21.1461,21.0376,21.0454,109800.0
2009-10-07 10:50:00,27.15,27.22,27.07,27.2,179300.0,21.0376,21.0919,20.9757,21.0764,179300.0
2009-10-07 10:55:00,27.22,27.25,27.2,27.25,66300.0,21.0919,21.1151,21.0764,21.1151,66300.0
2009-10-07 11:00:00,27.21,27.47,27.21,27.46,212200.0,21.0841,21.2856,21.0841,21.2778,212200.0
2009-10-07 11:05:00,27.46,27.5,27.42,27.45,211500.0,21.2778,21.3088,21.2469,21.2701,211500.0
2009-10-07 11:10:00,27.44,27.45,27.36,27.36,114500.0,21.2624,21.2701,21.2004,21.2004,114500.0
2009-10-07 11:15:00,27.35,27.38,27.31,27.38,102700.0,21.1926,21.2159,21.1616,21.2159,102700.0
2009-10-07 11:20:00,27.37,27.39,27.32,27.37,135700.0,21.2081,21.2236,21.1694,21.2081,135700.0
2009-10-07 11:25:00,27.38,27.39,27.34,27.36,132900.0,21.2159,21.2236,21.1849,21.2004,132900.0
2009-10-07 11:30:00,27.36,27.41,27.35,27.37,330300.0,21.2004,21.2391,21.1926,21.2081,330300.0
2009-10-07 11:35:00,27.36,27.39,27.34,27.38,286200.0,21.2004,21.2236,21.1849,21.2159,286200.0
2009-10-07 11:40:00,27.38,27.42,27.35,27.41,212900.0,21.2159,21.2469,21.1926,21.2391,212900.0
2009-10-07 11:45:00,27.4,27.44,27.36,27.41,147600.0,21.2314,21.2624,21.2004,21.2391,147600.0
2009-10-07 11:50:00,27.42,27.44,27.4,27.42,158500.0,21.2469,21.2624,21.2314,21.2469,158500.0
2009-10-07 11:55:00,27.43,27.44,27.34,27.36,260400.0,21.2546,21.2624,21.1849,21.2004,260400.0
2009-10-07 12:00:00,27.35,27.44,27.35,27.4,144000.0,21.1926,21.2624,21.1926,21.2314,144000.0
2009-10-07 12:05:00,27.41,27.47,27.39,27.47,144200.0,21.2391,21.2856,21.2236,21.2856,144200.0
2009-10-07 12:10:00,27.46,27.52,27.44,27.5,309700.0,21.2778,21.3243,21.2624,21.3088,309700.0
2009-10-07 12:15:00,27.51,27.55,27.49,27.53,233800.0,21.3166,21.3476,21.3011,21.3321,233800.0
2009-10-07 12:20:00,27.54,27.55,27.48,27.53,168800.0,21.3398,21.3476,21.2933,21.3321,168800.0
2009-10-07 12:25:00,27.53,27.54,27.49,27.49,114600.0,21.3321,21.3398,21.3011,21.3011,114600.0
2009-10-07 12:30:00,27.49,27.5,27.37,27.41,318600.0,21.3011,21.3088,21.2081,21.2391,318600.0
2009-10-07 12:35:00,27.41,27.43,27.39,27.4,211200.0,21.2391,21.2546,21.2236,21.2314,211200.0
2009-10-07 12:40:00,27.4,27.47,27.39,27.44,258500.0,21.2314,21.2856,21.2236,21.2624,258500.0
2009-10-07 12:45:00,27.44,27.5,27.44,27.5,104000.0,21.2624,21.3088,21.2624,21.3088,104000.0
2009-10-07 12:50:00,27.5,27.59,27.48,27.59,138000.0,21.3088,21.3786,21.2933,21.3786,138000.0
2009-10-07 12:55:00,27.58,27.65,27.57,27.64,112200.0,21.3708,21.4251,21.3631,21.4173,112200.0
2009-10-07 13:00:00,27.63,27.66,27.6,27.64,166900.0,21.4096,21.4328,21.3863,21.4173,166900.0
2009-10-07 13:05:00,27.64,27.65,27.6,27.62,156900.0,21.4173,21.4251,21.3863,21.4018,156900.0
2009-10-07 13:10:00,27.62,27.63,27.57,27.61,140000.0,21.4018,21.4096,21.3631,21.3941,140000.0
2009-10-07 13:15:00,27.61,27.67,27.6,27.67,164600.0,21.3941,21.4406,21.3863,21.4406,164600.0
2009-10-07 13:20:00,27.67,27.7,27.66,27.67,226400.0,21.4406,21.4638,21.4328,21.4406,226400.0
2009-10-07 13:25:00,27.67,27.75,27.66,27.74,195100.0,21.4406,21.5026,21.4328,21.4948,195100.0
2009-10-07 13:30:00,27.74,27.79,27.73,27.79,178500.0,21.4948,21.5336,21.4871,21.5336,178500.0
2009-10-07 13:35:00,27.79,27.9,27.78,27.89,296800.0,21.5336,21.6188,21.5258,21.611,296800.0
2009-10-07 13:40:00,27.89,27.93,27.83,27.83,159100.0,21.611,21.642,21.5645,21.5645,159100.0
2009-10-07 13:45:00,27.83,27.84,27.73,27.75,186000.0,21.5645,21.5723,21.4871,21.5026,186000.0
2009-10-07 13:50:00,27.75,27.77,27.71,27.75,143300.0,21.5026,21.5181,21.4716,21.5026,143300.0
2009-10-07 13:55:00,27.75,27.79,27.72,27.79,163200.0,21.5026,21.5336,21.4793,21.5336,163200.0
2009-10-07 14:00:00,27.79,27.82,27.75,27.76,184400.0,21.5336,21.5568,21.5026,21.5103,184400.0
2009-10-07 14:05:00,27.76,27.76,27.66,27.7,222400.0,21.5103,21.5103,21.4328,21.4638,222400.0
2009-10-07 14:10:00,27.7,27.75,27.65,27.68,161300.0,21.4638,21.5026,21.4251,21.4483,161300.0
2009-10-07 14:15:00,27.68,27.76,27.67,27.76,131800.0,21.4483,21.5103,21.4406,21.5103,131800.0
2009-10-07 14:20:00,27.76,27.79,27.72,27.74,277100.0,21.5103,21.5336,21.4793,21.4948,277100.0
2009-10-07 14:25:00,27.74,27.84,27.73,27.83,204300.0,21.4948,21.5723,21.4871,21.5645,204300.0
2009-10-07 14:30:00,27.83,27.84,27.81,27.82,59600.0,21.5645,21.5723,21.5491,21.5568,59600.0
2009-10-07 14:35:00,27.82,27.83,27.78,27.8,202500.0,21.5568,21.5645,21.5258,21.5413,202500.0
2009-10-07 14:40:00,27.81,27.82,27.77,27.79,154900.0,21.5491,21.5568,21.5181,21.5336,154900.0
2009-10-07 14:45:00,27.8,27.92,27.78,27.9,168000.0,21.5413,21.6343,21.5258,21.6188,168000.0
2009-10-07 14:50:00,27.9,27.97,27.88,27.93,158900.0,21.6188,21.673,21.6033,21.642,158900.0
2009-10-07 14:55:00,27.93,27.94,27.91,27.92,82400.0,21.642,21.6498,21.6265,21.6343,82400.0
2009-10-07 15:00:00,27.92,27.92,27.83,27.83,231700.0,21.6343,21.6343,21.5645,21.5645,231700.0
2009-10-07 15:05:00,27.83,27.91,27.8,27.9,267000.0,21.5645,21.6265,21.5413,21.6188,267000.0
2009-10-07 15:10:00,27.9,27.93,27.85,27.89,168900.0,21.6188,21.642,21.58,21.611,168900.0
2009-10-07 15:15:00,27.9,27.9,27.83,27.87,189700.0,21.6188,21.6188,21.5645,21.5955,189700.0
2009-10-07 15:20:00,27.86,27.89,27.84,27.86,212300.0,21.5878,21.611,21.5723,21.5878,212300.0
2009-10-07 15:25:00,27.86,27.95,27.85,27.92,226300.0,21.5878,21.6575,21.58,21.6343,226300.0
2009-10-07 15:30:00,27.93,27.95,27.91,27.92,129300.0,21.642,21.6575,21.6265,21.6343,129300.0
2009-10-07 15:35:00,27.93,28.05,27.92,28.02,416500.0,21.642,21.735,21.6343,21.7118,416500.0
2009-10-07 15:40:00,28.02,28.08,28.0,28.04,358600.0,21.7118,21.7583,21.6963,21.7273,358600.0
2009-10-07 15:45:00,28.05,28.07,28.03,28.05,213200.0,21.735,21.7505,21.7195,21.735,213200.0
2009-10-07 15:50:00,28.05,28.08,27.99,28.0,371700.0,21.735,21.7583,21.6885,21.6963,371700.0
2009-10-07 15:55:00,27.99,28.06,27.98,28.03,676000.0,21.6885,21.7428,21.6808,21.7195,676000.0
2009-10-08 09:30:00,28.32,28.42,28.2,28.23,702400.0,21.9442,22.0217,21.8513,21.8745,702400.0
2009-10-08 09:35:00,28.22,28.28,28.1,28.27,522500.0,21.8667,21.9132,21.7738,21.9055,522500.0
2009-10-08 09:40:00,28.27,28.27,28.13,28.22,274700.0,21.9055,21.9055,21.797,21.8667,274700.0
2009-10-08 09:45:00,28.22,28.31,28.15,28.26,235800.0,21.8667,21.9365,21.8125,21.8977,235800.0
2009-10-08 09:50:00,28.27,28.27,28.12,28.21,206700.0,21.9055,21.9055,21.7893,21.859,206700.0
2009-10-08 09:55:00,28.21,28.23,28.14,28.21,258600.0,21.859,21.8745,21.8048,21.859,258600.0
2009-10-08 10:00:00,28.22,28.24,28.09,28.18,379000.0,21.8667,21.8822,21.766,21.8358,379000.0
2009-10-08 10:05:00,28.18,28.24,28.03,28.18,409800.0,21.8358,21.8822,21.7195,21.8358,409800.0
2009-10-08 10:10:00,28.17,28.21,28.09,28.19,127200.0,21.828,21.859,21.766,21.8435,127200.0
2009-10-08 10:15:00,28.19,28.36,28.18,28.35,315700.0,21.8435,21.9752,21.8358,21.9675,315700.0
2009-10-08 10:20:00,28.35,28.47,28.3,28.41,186000.0,21.9675,22.0605,21.9287,22.014,186000.0
2009-10-08 10:25:00,28.41,28.46,28.37,28.4,252800.0,22.014,22.0527,21.983,22.0062,252800.0
2009-10-08 10:30:00,28.39,28.44,28.29,28.39,305700.0,21.9985,22.0372,21.921,21.9985,305700.0
2009-10-08 10:35:00,28.39,28.49,28.35,28.46,221300.0,21.9985,22.076,21.9675,22.0527,221300.0
2009-10-08 10:40:00,28.46,28.59,28.46,28.55,346100.0,22.0527,22.1534,22.0527,22.1225,346100.0
2009-10-08 10:45:00,28.56,28.67,28.55,28.61,295400.0,22.1302,22.2154,22.1225,22.1689,295400.0
2009-10-08 10:50:00,28.61,28.65,28.6,28.65,93700.0,22.1689,22.1999,22.1612,22.1999,93700.0
2009-10-08 10:55:00,28.65,28.74,28.65,28.69,242600.0,22.1999,22.2697,22.1999,22.2309,242600.0
2009-10-08 11:00:00,28.69,28.77,28.68,28.74,356500.0,22.2309,22.2929,22.2232,22.2697,356500.0
2009-10-08 11:05:00,28.74,28.82,28.69,28.82,198500.0,22.2697,22.3317,22.2309,22.3317,198500.0
2009-10-08 11:10:00,28.81,28.88,28.81,28.84,269500.0,22.3239,22.3782,22.3239,22.3472,269500.0
2009-10-08 11:15:00,28.84,28.89,28.81,28.83,261400.0,22.3472,22.3859,22.3239,22.3394,261400.0
2009-10-08 11:20:00,28.83,28.84,28.7,28.72,267700.0,22.3394,22.3472,22.2387,22.2542,267700.0
2009-10-08 11:25:00,28.71,28.72,28.62,28.65,350500.0,22.2464,22.2542,22.1767,22.1999,350500.0
2009-10-08 11:30:00,28.65,28.72,28.64,28.67,260300.0,22.1999,22.2542,22.1922,22.2154,260300.0
2009-10-08 11:35:00,28.67,28.71,28.66,28.68,123400.0,22.2154,22.2464,22.2077,22.2232,123400.0
2009-10-08 11:40:00,28.67,28.71,28.66,28.67,131500.0,22.2154,22.2464,22.2077,22.2154,131500.0
2009-10-08 11:45:00,28.67,28.7,28.63,28.65,111000.0,22.2154,22.2387,22.1844,22.1999,111000.0
2009-10-08 11:50:00,28.65,28.71,28.62,28.7,129800.0,22.1999,22.2464,22.1767,22.2387,129800.0
2009-10-08 11:55:00,28.7,28.73,28.67,28.72,102300.0,22.2387,22.2619,22.2154,22.2542,102300.0
2009-10-08 12:00:00,28.72,28.72,28.62,28.63,92600.0,22.2542,22.2542,22.1767,22.1844,92600.0
2009-10-08 12:05:00,28.63,28.65,28.61,28.61,87600.0,22.1844,22.1999,22.1689,22.1689,87600.0
2009-10-08 12:10:00,28.62,28.65,28.6,28.64,93900.0,22.1767,22.1999,22.1612,22.1922,93900.0
2009-10-08 12:15:00,28.64,28.69,28.62,28.65,136400.0,22.1922,22.2309,22.1767,22.1999,136400.0
2009-10-08 12:20:00,28.65,28.71,28.65,28.69,47700.0,22.1999,22.2464,22.1999,22.2309,47700.0
2009-10-08 12:25:00,28.7,28.73,28.69,28.7,174900.0,22.2387,22.2619,22.2309,22.2387,174900.0
2009-10-08 12:30:00,28.71,28.73,28.68,28.71,231200.0,22.2464,22.2619,22.2232,22.2464,231200.0
2009-10-08 12:35:00,28.71,28.74,28.68,28.69,165700.0,22.2464,22.2697,22.2232,22.2309,165700.0
2009-10-08 12:40:00,28.68,28.7,28.65,28.66,239600.0,22.2232,22.2387,22.1999,22.2077,239600.0
2009-10-08 12:45:00,28.66,28.66,28.63,28.64,60600.0,22.2077,22.2077,22.1844,22.1922,60600.0
2009-10-08 12:50:00,28.64,28.65,28.61,28.62,147900.0,22.1922,22.1999,22.1689,22.1767,147900.0
2009-10-08 12:55:00,28.63,28.65,28.61,28.63,136100.0,22.1844,22.1999,22.1689,22.1844,136100.0
2009-10-08 13:00:00,28.62,28.64,28.53,28.56,227600.0,22.1767,22.1922,22.107,22.1302,227600.0
2009-10-08 13:05:00,28.56,28.57,28.52,28.53,86400.0,22.1302,22.138,22.0992,22.107,86400.0
2009-10-08 13:10:00,28.54,28.54,28.47,28.51,187100.0,22.1147,22.1147,22.0605,22.0915,187100.0
2009-10-08 13:15:00,28.5,28.54,28.5,28.54,87900.0,22.0837,22.1147,22.0837,22.1147,87900.0
2009-10-08 13:20:00,28.54,28.54,28.5,28.53,230100.0,22.1147,22.1147,22.0837,22.107,230100.0
2009-10-08 13:25:00,28.52,28.53,28.51,28.52,101000.0,22.0992,22.107,22.0915,22.0992,101000.0
2009-10-08 13:30:00,28.52,28.54,28.49,28.5,111300.0,22.0992,22.1147,22.076,22.0837,111300.0
2009-10-08 13:35:00,28.5,28.56,28.5,28.51,184700.0,22.0837,22.1302,22.0837,22.0915,184700.0
2009-10-08 13:40:00,28.51,28.64,28.51,28.6,191300.0,22.0915,22.1922,22.0915,22.1612,191300.0
2009-10-08 13:45:00,28.59,28.69,28.59,28.68,323600.0,22.1534,22.2309,22.1534,22.2232,323600.0
2009-10-08 13:50:00,28.68,28.79,28.68,28.76,178800.0,22.2232,22.3084,22.2232,22.2852,178800.0
2009-10-08 13:55:00,28.76,28.81,28.76,28.79,72100.0,22.2852,22.3239,22.2852,22.3084,72100.0
2009-10-08 14:00:00,28.78,28.79,28.73,28.78,93500.0,22.3007,22.3084,22.2619,22.3007,93500.0
2009-10-08 14:05:00,28.77,28.85,28.77,28.84,100100.0,22.2929,22.3549,22.2929,22.3472,100100.0
2009-10-08 14:10:00,28.84,28.86,28.8,28.8,72400.0,22.3472,22.3627,22.3162,22.3162,72400.0
2009-10-08 14:15:00,28.8,28.85,28.75,28.76,193800.0,22.3162,22.3549,22.2774,22.2852,193800.0
2009-10-08 14:20:00,28.76,28.77,28.71,28.72,66200.0,22.2852,22.2929,22.2464,22.2542,66200.0
2009-10-08 14:25:00,28.72,28.72,28.62,28.67,205200.0,22.2542,22.2542,22.1767,22.2154,205200.0
2009-10-08 14:30:00,28.67,28.68,28.62,28.66,254200.0,22.2154,22.2232,22.1767,22.2077,254200.0
2009-10-08 14:35:00,28.66,28.67,28.64,28.64,89800.0,22.2077,22.2154,22.1922,22.1922,89800.0
2009-10-08 14:40:00,28.65,28.65,28.57,28.59,127700.0,22.1999,22.1999,22.138,22.1534,127700.0
2009-10-08 14:45:00,28.59,28.61,28.57,28.6,118700.0,22.1534,22.1689,22.138,22.1612,118700.0
2009-10-08 14:50:00,28.59,28.63,28.59,28.6,119800.0,22.1534,22.1844,22.1534,22.1612,119800.0
2009-10-08 14:55:00,28.61,28.64,28.6,28.64,88000.0,22.1689,22.1922,22.1612,22.1922,88000.0
2009-10-08 15:00:00,28.63,28.75,28.63,28.72,324100.0,22.1844,22.2774,22.1844,22.2542,324100.0
2009-10-08 15:05:00,28.72,28.73,28.66,28.72,326500.0,22.2542,22.2619,22.2077,22.2542,326500.0
2009-10-08 15:10:00,28.72,28.74,28.68,28.7,226300.0,22.2542,22.2697,22.2232,22.2387,226300.0
2009-10-08 15:15:00,28.7,28.75,28.69,28.73,199600.0,22.2387,22.2774,22.2309,22.2619,199600.0
2009-10-08 15:20:00,28.73,28.83,28.72,28.83,318900.0,22.2619,22.3394,22.2542,22.3394,318900.0
2009-10-08 15:25:00,28.83,28.83,28.76,28.77,320500.0,22.3394,22.3394,22.2852,22.2929,320500.0
2009-10-08 15:30:00,28.77,28.81,28.73,28.77,357800.0,22.2929,22.3239,22.2619,22.2929,357800.0
2009-10-08 15:35:00,28.77,28.79,28.73,28.77,406100.0,22.2929,22.3084,22.2619,22.2929,406100.0
2009-10-08 15:40:00,28.77,28.81,28.75,28.8,186800.0,22.2929,22.3239,22.2774,22.3162,186800.0
2009-10-08 15:45:00,28.79,28.86,28.79,28.83,258400.0,22.3084,22.3627,22.3084,22.3394,258400.0
2009-10-08 15:50:00,28.83,28.84,28.8,28.81,384800.0,22.3394,22.3472,22.3162,22.3239,384800.0
2009-10-08 15:55:00,28.82,28.84,28.79,28.8,649100.0,22.3317,22.3472,22.3084,22.3162,649100.0
2009-10-09 09:30:00,28.74,28.79,28.63,28.68,261200.0,22.2697,22.3084,22.1844,22.2232,261200.0
2009-10-09 09:35:00,28.69,28.74,28.6,28.67,175900.0,22.2309,22.2697,22.1612,22.2154,175900.0
2009-10-09 09:40:00,28.67,28.69,28.6,28.66,189500.0,22.2154,22.2309,22.1612,22.2077,189500.0
2009-10-09 09:45:00,28.66,28.74,28.61,28.61,256700.0,22.2077,22.2697,22.1689,22.1689,256700.0
2009-10-09 09:50:00,28.61,28.66,28.56,28.56,249900.0,22.1689,22.2077,22.1302,22.1302,249900.0
2009-10-09 09:55:00,28.56,28.63,28.55,28.61,224000.0,22.1302,22.1844,22.1225,22.1689,224000.0
2009-10-09 10:00:00,28.62,28.63,28.51,28.53,120700.0,22.1767,22.1844,22.0915,22.107,120700.0
2009-10-09 10:05:00,28.53,28.57,28.49,28.52,187500.0,22.107,22.138,22.076,22.0992,187500.0
2009-10-09 10:10:00,28.53,28.57,28.48,28.52,251100.0,22.107,22.138,22.0682,22.0992,251100.0
2009-10-09 10:15:00,28.52,28.55,28.45,28.46,194100.0,22.0992,22.1225,22.045,22.0527,194100.0
2009-10-09 10:20:00,28.45,28.49,28.4,28.47,131500.0,22.045,22.076,22.0062,22.0605,131500.0
2009-10-09 10:25:00,28.48,28.5,28.38,28.4,142900.0,22.0682,22.0837,21.9907,22.0062,142900.0
2009-10-09 10:30:00,28.4,28.49,28.4,28.47,128900.0,22.0062,22.076,22.0062,22.0605,128900.0
2009-10-09 10:35:00,28.47,28.49,28.36,28.41,151000.0,22.0605,22.076,21.9752,22.014,151000.0
2009-10-09 10:40:00,28.42,28.43,28.38,28.39,178000.0,22.0217,22.0295,21.9907,21.9985,178000.0
2009-10-09 10:45:00,28.39,28.4,28.33,28.4,163200.0,21.9985,22.0062,21.952,22.0062,163200.0
2009-10-09 10:50:00,28.4,28.51,28.38,28.51,209700.0,22.0062,22.0915,21.9907,22.0915,209700.0
2009-10-09 10:55:00,28.51,28.59,28.5,28.55,140400.0,22.0915,22.1534,22.0837,22.1225,140400.0
2009-10-09 11:00:00,28.55,28.6,28.54,28.58,138300.0,22.1225,22.1612,22.1147,22.1457,138300.0
2009-10-09 11:05:00,28.59,28.62,28.56,28.58,89100.0,22.1534,22.1767,22.1302,22.1457,89100.0
2009-10-09 11:10:00,28.58,28.62,28.54,28.56,162700.0,22.1457,22.1767,22.1147,22.1302,162700.0
2009-10-09 11:15:00,28.57,28.59,28.53,28.56,102700.0,22.138,22.1534,22.107,22.1302,102700.0
2009-10-09 11:20:00,28.57,28.61,28.54,28.55,77200.0,22.138,22.1689,22.1147,22.1225,77200.0
2009-10-09 11:25:00,28.54,28.59,28.5,28.5,143400.0,22.1147,22.1534,22.0837,22.0837,143400.0
2009-10-09 11:30:00,28.5,28.52,28.45,28.47,159900.0,22.0837,22.0992,22.045,22.0605,159900.0
2009-10-09 11:35:00,28.46,28.47,28.35,28.36,158400.0,22.0527,22.0605,21.9675,21.9752,158400.0
2009-10-09 11:40:00,28.35,28.35,28.31,28.32,167800.0,21.9675,21.9675,21.9365,21.9442,167800.0
2009-10-09 11:45:00,28.32,28.32,28.26,28.26,111500.0,21.9442,21.9442,21.8977,21.8977,111500.0
2009-10-09 11:50:00,28.27,28.27,28.19,28.2,226100.0,21.9055,21.9055,21.8435,21.8513,226100.0
2009-10-09 11:55:00,28.2,28.2,28.11,28.12,251600.0,21.8513,21.8513,21.7815,21.7893,251600.0
2009-10-09 12:00:00,28.13,28.19,28.12,28.13,264900.0,21.797,21.8435,21.7893,21.797,264900.0
2009-10-09 12:05:00,28.13,28.15,28.03,28.08,217600.0,21.797,21.8125,21.7195,21.7583,217600.0
2009-10-09 12:10:00,28.08,28.18,28.08,28.18,120400.0,21.7583,21.8358,21.7583,21.8358,120400.0
2009-10-09 12:15:00,28.18,28.24,28.16,28.2,86300.0,21.8358,21.8822,21.8203,21.8513,86300.0
2009-10-09 12:20:00,28.2,28.21,28.14,28.14,74300.0,21.8513,21.859,21.8048,21.8048,74300.0
2009-10-09 12:25:00,28.15,28.16,28.14,28.15,36800.0,21.8125,21.8203,21.8048,21.8125,36800.0
2009-10-09 12:30:00,28.15,28.2,28.12,28.18,89500.0,21.8125,21.8513,21.7893,21.8358,89500.0
2009-10-09 12:35:00,28.17,28.2,28.17,28.19,20900.0,21.828,21.8513,21.828,21.8435,20900.0
2009-10-09 12:40:00,28.19,28.22,28.19,28.19,56100.0,21.8435,21.8667,21.8435,21.8435,56100.0
2009-10-09 12:45:00,28.19,28.22,28.16,28.22,85100.0,21.8435,21.8667,21.8203,21.8667,85100.0
2009-10-09 12:50:00,28.21,28.26,28.2,28.25,111000.0,21.859,21.8977,21.8513,21.89,111000.0
2009-10-09 12:55:00,28.25,28.26,28.24,28.25,61500.0,21.89,21.8977,21.8822,21.89,61500.0
2009-10-09 13:00:00,28.25,28.27,28.24,28.25,132000.0,21.89,21.9055,21.8822,21.89,132000.0
2009-10-09 13:05:00,28.25,28.26,28.21,28.22,42900.0,21.89,21.8977,21.859,21.8667,42900.0
2009-10-09 13:10:00,28.22,28.23,28.19,28.2,59200.0,21.8667,21.8745,21.8435,21.8513,59200.0
2009-10-09 13:15:00,28.2,28.24,28.18,28.24,76400.0,21.8513,21.8822,21.8358,21.8822,76400.0
2009-10-09 13:20:00,28.24,28.25,28.22,28.23,56100.0,21.8822,21.89,21.8667,21.8745,56100.0
2009-10-09 13:25:00,28.22,28.23,28.21,28.21,22600.0,21.8667,21.8745,21.859,21.859,22600.0
2009-10-09 13:30:00,28.21,28.23,28.21,28.23,48800.0,21.859,21.8745,21.859,21.8745,48800.0
2009-10-09 13:35:00,28.22,28.23,28.2,28.2,42600.0,21.8667,21.8745,21.8513,21.8513,42600.0
2009-10-09 13:40:00,28.21,28.21,28.19,28.2,37500.0,21.859,21.859,21.8435,21.8513,37500.0
2009-10-09 13:45:00,28.2,28.2,28.15,28.17,89900.0,21.8513,21.8513,21.8125,21.828,89900.0
2009-10-09 13:50:00,28.18,28.18,28.12,28.13,65900.0,21.8358,21.8358,21.7893,21.797,65900.0
2009-10-09 13:55:00,28.13,28.14,28.1,28.1,52100.0,21.797,21.8048,21.7738,21.7738,52100.0
2009-10-09 14:00:00,28.11,28.14,28.1,28.13,76700.0,21.7815,21.8048,21.7738,21.797,76700.0
2009-10-09 14:05:00,28.14,28.16,28.12,28.12,124800.0,21.8048,21.8203,21.7893,21.7893,124800.0
2009-10-09 14:10:00,28.12,28.14,28.08,28.1,144400.0,21.7893,21.8048,21.7583,21.7738,144400.0
2009-10-09 14:15:00,28.1,28.12,28.09,28.11,66000.0,21.7738,21.7893,21.766,21.7815,66000.0
2009-10-09 14:20:00,28.11,28.12,28.05,28.06,79700.0,21.7815,21.7893,21.735,21.7428,79700.0
2009-10-09 14:25:00,28.06,28.07,28.02,28.03,141200.0,21.7428,21.7505,21.7118,21.7195,141200.0
2009-10-09 14:30:00,28.02,28.12,28.02,28.08,203400.0,21.7118,21.7893,21.7118,21.7583,203400.0
2009-10-09 14:35:00,28.09,28.09,28.05,28.05,116400.0,21.766,21.766,21.735,21.735,116400.0
2009-10-09 14:40:00,28.06,28.06,28.0,28.01,66500.0,21.7428,21.7428,21.6963,21.704,66500.0
2009-10-09 14:45:00,28.0,28.04,28.0,28.04,201400.0,21.6963,21.7273,21.6963,21.7273,201400.0
2009-10-09 14:50:00,28.04,28.25,28.03,28.05,187300.0,21.7273,21.89,21.7195,21.735,187300.0
2009-10-09 14:55:00,28.06,28.14,28.05,28.13,98400.0,21.7428,21.8048,21.735,21.797,98400.0
2009-10-09 15:00:00,28.14,28.21,28.13,28.21,159000.0,21.8048,21.859,21.797,21.859,159000.0
2009-10-09 15:05:00,28.21,28.25,28.2,28.25,102800.0,21.859,21.89,21.8513,21.89,102800.0
2009-10-09 15:10:00,28.24,28.26,28.23,28.23,111500.0,21.8822,21.8977,21.8745,21.8745,111500.0
2009-10-09 15:15:00,28.23,28.24,28.19,28.2,171600.0,21.8745,21.8822,21.8435,21.8513,171600.0
2009-10-09 15:20:00,28.19,28.2,28.19,28.2,66800.0,21.8435,21.8513,21.8435,21.8513,66800.0
2009-10-09 15:25:00,28.2,28.21,28.19,28.2,111200.0,21.8513,21.859,21.8435,21.8513,111200.0
2009-10-09 15:30:00,28.21,28.23,28.18,28.23,141600.0,21.859,21.8745,21.8358,21.8745,141600.0
2009-10-09 15:35:00,28.23,28.24,28.22,28.23,107500.0,21.8745,21.8822,21.8667,21.8745,107500.0
2009-10-09 15:40:00,28.23,28.26,28.23,28.25,168600.0,21.8745,21.8977,21.8745,21.89,168600.0
2009-10-09 15:45:00,28.24,28.25,28.22,28.23,173900.0,21.8822,21.89,21.8667,21.8745,173900.0
2009-10-09 15:50:00,28.22,28.23,28.19,28.2,296700.0,21.8667,21.8745,21.8435,21.8513,296700.0
2009-10-09 15:55:00,28.19,28.24,28.19,28.24,313400.0,21.8435,21.8822,21.8435,21.8822,313400.0
2009-10-12 09:30:00,28.6,28.7,28.45,28.5,250500.0,22.1612,22.2387,22.045,22.0837,250500.0
2009-10-12 09:35:00,28.5,28.58,28.46,28.58,315200.0,22.0837,22.1457,22.0527,22.1457,315200.0
2009-10-12 09:40:00,28.58,28.64,28.54,28.59,287400.0,22.1457,22.1922,22.1147,22.1534,287400.0
2009-10-12 09:45:00,28.6,28.7,28.57,28.69,384000.0,22.1612,22.2387,22.138,22.2309,384000.0
2009-10-12 09:50:00,28.69,28.73,28.65,28.71,173600.0,22.2309,22.2619,22.1999,22.2464,173600.0
2009-10-12 09:55:00,28.71,28.8,28.69,28.77,181100.0,22.2464,22.3162,22.2309,22.2929,181100.0
2009-10-12 10:00:00,28.77,28.81,28.74,28.79,160300.0,22.2929,22.3239,22.2697,22.3084,160300.0
2009-10-12 10:05:00,28.8,28.83,28.77,28.79,212200.0,22.3162,22.3394,22.2929,22.3084,212200.0
2009-10-12 10:10:00,28.79,28.8,28.74,28.78,188000.0,22.3084,22.3162,22.2697,22.3007,188000.0
2009-10-12 10:15:00,28.77,28.85,28.67,28.68,222500.0,22.2929,22.3549,22.2154,22.2232,222500.0
2009-10-12 10:20:00,28.69,28.69,28.58,28.6,160900.0,22.2309,22.2309,22.1457,22.1612,160900.0
2009-10-12 10:25:00,28.59,28.65,28.58,28.64,131900.0,22.1534,22.1999,22.1457,22.1922,131900.0
2009-10-12 10:30:00,28.65,28.73,28.64,28.67,163800.0,22.1999,22.2619,22.1922,22.2154,163800.0
2009-10-12 10:35:00,28.68,28.68,28.59,28.6,119400.0,22.2232,22.2232,22.1534,22.1612,119400.0
2009-10-12 10:40:00,28.61,28.66,28.6,28.65,119600.0,22.1689,22.2077,22.1612,22.1999,119600.0
2009-10-12 10:45:00,28.66,28.68,28.62,28.64,200300.0,22.2077,22.2232,22.1767,22.1922,200300.0
2009-10-12 10:50:00,28.63,28.63,28.56,28.59,189000.0,22.1844,22.1844,22.1302,22.1534,189000.0
2009-10-12 10:55:00,28.59,28.61,28.55,28.55,133400.0,22.1534,22.1689,22.1225,22.1225,133400.0
2009-10-12 11:00:00,28.55,28.6,28.49,28.54,179200.0,22.1225,22.1612,22.076,22.1147,179200.0
2009-10-12 11:05:00,28.54,28.56,28.51,28.55,79400.0,22.1147,22.1302,22.0915,22.1225,79400.0
2009-10-12 11:10:00,28.55,28.63,28.54,28.62,213000.0,22.1225,22.1844,22.1147,22.1767,213000.0
2009-10-12 11:15:00,28.63,28.65,28.59,28.64,113800.0,22.1844,22.1999,22.1534,22.1922,113800.0
2009-10-12 11:20:00,28.65,28.65,28.6,28.62,139200.0,22.1999,22.1999,22.1612,22.1767,139200.0
2009-10-12 11:25:00,28.62,28.66,28.6,28.6,168300.0,22.1767,22.2077,22.1612,22.1612,168300.0
2009-10-12 11:30:00,28.6,28.6,28.54,28.6,62600.0,22.1612,22.1612,22.1147,22.1612,62600.0
2009-10-12 11:35:00,28.59,28.65,28.59,28.64,42800.0,22.1534,22.1999,22.1534,22.1922,42800.0
2009-10-12 11:40:00,28.65,28.65,28.64,28.64,34600.0,22.1999,22.1999,22.1922,22.1922,34600.0
2009-10-12 11:45:00,28.64,28.65,28.6,28.6,60400.0,22.1922,22.1999,22.1612,22.1612,60400.0
2009-10-12 11:50:00,28.61,28.64,28.6,28.63,129200.0,22.1689,22.1922,22.1612,22.1844,129200.0
2009-10-12 11:55:00,28.64,28.66,28.63,28.63,50100.0,22.1922,22.2077,22.1844,22.1844,50100.0
2009-10-12 12:00:00,28.63,28.65,28.62,28.63,59800.0,22.1844,22.1999,22.1767,22.1844,59800.0
2009-10-12 12:05:00,28.62,28.66,28.62,28.64,87800.0,22.1767,22.2077,22.1767,22.1922,87800.0
2009-10-12 12:10:00,28.65,28.67,28.64,28.67,108300.0,22.1999,22.2154,22.1922,22.2154,108300.0
2009-10-12 12:15:00,28.67,28.68,28.62,28.62,137700.0,22.2154,22.2232,22.1767,22.1767,137700.0
2009-10-12 12:20:00,28.63,28.63,28.58,28.59,113000.0,22.1844,22.1844,22.1457,22.1534,113000.0
2009-10-12 12:25:00,28.58,28.6,28.58,28.6,58500.0,22.1457,22.1612,22.1457,22.1612,58500.0
2009-10-12 12:30:00,28.6,28.6,28.54,28.57,188400.0,22.1612,22.1612,22.1147,22.138,188400.0
2009-10-12 12:35:00,28.57,28.58,28.51,28.52,131600.0,22.138,22.1457,22.0915,22.0992,131600.0
2009-10-12 12:40:00,28.53,28.55,28.48,28.55,116400.0,22.107,22.1225,22.0682,22.1225,116400.0
2009-10-12 12:45:00,28.55,28.62,28.54,28.61,128300.0,22.1225,22.1767,22.1147,22.1689,128300.0
2009-10-12 12:50:00,28.62,28.68,28.61,28.68,57200.0,22.1767,22.2232,22.1689,22.2232,57200.0
2009-10-12 12:55:00,28.68,28.7,28.67,28.69,67300.0,22.2232,22.2387,22.2154,22.2309,67300.0
2009-10-12 13:00:00,28.69,28.77,28.69,28.76,148600.0,22.2309,22.2929,22.2309,22.2852,148600.0
2009-10-12 13:05:00,28.76,28.81,28.76,28.8,145100.0,22.2852,22.3239,22.2852,22.3162,145100.0
2009-10-12 13:10:00,28.8,28.83,28.8,28.81,117300.0,22.3162,22.3394,22.3162,22.3239,117300.0
2009-10-12 13:15:00,28.8,28.8,28.76,28.76,56700.0,22.3162,22.3162,22.2852,22.2852,56700.0
2009-10-12 13:20:00,28.76,28.78,28.74,28.78,73800.0,22.2852,22.3007,22.2697,22.3007,73800.0
2009-10-12 13:25:00,28.75,28.78,28.74,28.76,82100.0,22.2774,22.3007,22.2697,22.2852,82100.0
2009-10-12 13:30:00,28.76,28.78,28.74,28.74,74200.0,22.2852,22.3007,22.2697,22.2697,74200.0
2009-10-12 13:35:00,28.75,28.75,28.72,28.74,69200.0,22.2774,22.2774,22.2542,22.2697,69200.0
2009-10-12 13:40:00,28.74,28.77,28.73,28.77,52300.0,22.2697,22.2929,22.2619,22.2929,52300.0
2009-10-12 13:45:00,28.76,28.77,28.75,28.77,310500.0,22.2852,22.2929,22.2774,22.2929,310500.0
2009-10-12 13:50:00,28.76,28.83,28.76,28.82,74900.0,22.2852,22.3394,22.2852,22.3317,74900.0
2009-10-12 13:55:00,28.83,28.83,28.82,28.82,28100.0,22.3394,22.3394,22.3317,22.3317,28100.0
2009-10-12 14:00:00,28.82,28.83,28.79,28.81,238300.0,22.3317,22.3394,22.3084,22.3239,238300.0
2009-10-12 14:05:00,28.81,28.82,28.76,28.76,53700.0,22.3239,22.3317,22.2852,22.2852,53700.0
2009-10-12 14:10:00,28.76,28.8,28.74,28.74,133300.0,22.2852,22.3162,22.2697,22.2697,133300.0
2009-10-12 14:15:00,28.75,28.79,28.69,28.69,184300.0,22.2774,22.3084,22.2309,22.2309,184300.0
2009-10-12 14:20:00,28.7,28.72,28.63,28.69,544300.0,22.2387,22.2542,22.1844,22.2309,544300.0
2009-10-12 14:25:00,28.68,28.72,28.65,28.69,192600.0,22.2232,22.2542,22.1999,22.2309,192600.0
2009-10-12 14:30:00,28.68,28.7,28.63,28.67,137400.0,22.2232,22.2387,22.1844,22.2154,137400.0
2009-10-12 14:35:00,28.67,28.68,28.56,28.63,157800.0,22.2154,22.2232,22.1302,22.1844,157800.0
2009-10-12 14:40:00,28.63,28.69,28.63,28.65,148600.0,22.1844,22.2309,22.1844,22.1999,148600.0
2009-10-12 14:45:00,28.66,28.66,28.6,28.63,125000.0,22.2077,22.2077,22.1612,22.1844,125000.0
2009-10-12 14:50:00,28.64,28.67,28.6,28.63,182000.0,22.1922,22.2154,22.1612,22.1844,182000.0
2009-10-12 14:55:00,28.63,28.72,28.61,28.69,266300.0,22.1844,22.2542,22.1689,22.2309,266300.0
2009-10-12 15:00:00,28.69,28.72,28.65,28.65,217500.0,22.2309,22.2542,22.1999,22.1999,217500.0
2009-10-12 15:05:00,28.65,28.76,28.64,28.66,62500.0,22.1999,22.2852,22.1922,22.2077,62500.0
2009-10-12 15:10:00,28.67,28.71,28.66,28.67,158700.0,22.2154,22.2464,22.2077,22.2154,158700.0
2009-10-12 15:15:00,28.67,28.69,28.66,28.66,58200.0,22.2154,22.2309,22.2077,22.2077,58200.0
2009-10-12 15:20:00,28.66,28.71,28.66,28.66,178300.0,22.2077,22.2464,22.2077,22.2077,178300.0
2009-10-12 15:25:00,28.66,28.76,28.66,28.75,396200.0,22.2077,22.2852,22.2077,22.2774,396200.0
2009-10-12 15:30:00,28.76,28.77,28.75,28.77,108000.0,22.2852,22.2929,22.2774,22.2929,108000.0
2009-10-12 15:35:00,28.77,28.82,28.75,28.79,275100.0,22.2929,22.3317,22.2774,22.3084,275100.0
2009-10-12 15:40:00,28.79,28.85,28.79,28.85,538400.0,22.3084,22.3549,22.3084,22.3549,538400.0
2009-10-12 15:45:00,28.85,28.89,28.84,28.89,274900.0,22.3549,22.3859,22.3472,22.3859,274900.0
2009-10-12 15:50:00,28.89,28.94,28.87,28.92,485100.0,22.3859,22.4247,22.3704,22.4092,485100.0
2009-10-12 15:55:00,28.92,28.99,28.91,28.97,789800.0,22.4092,22.4634,22.4014,22.4479,789800.0
2009-10-13 09:30:00,29.06,29.08,28.8,28.83,186800.0,22.5176,22.5331,22.3162,22.3394,186800.0
2009-10-13 09:35:00,28.83,28.9,28.73,28.76,250700.0,22.3394,22.3937,22.2619,22.2852,250700.0
2009-10-13 09:40:00,28.75,28.79,28.56,28.58,300400.0,22.2774,22.3084,22.1302,22.1457,300400.0
2009-10-13 09:45:00,28.58,28.64,28.51,28.54,327000.0,22.1457,22.1922,22.0915,22.1147,327000.0
2009-10-13 09:50:00,28.53,28.62,28.5,28.55,216300.0,22.107,22.1767,22.0837,22.1225,216300.0
2009-10-13 09:55:00,28.55,28.55,28.31,28.36,335800.0,22.1225,22.1225,21.9365,21.9752,335800.0
2009-10-13 10:00:00,28.36,28.37,28.15,28.24,454000.0,21.9752,21.983,21.8125,21.8822,454000.0
2009-10-13 10:05:00,28.23,28.4,28.18,28.39,291500.0,21.8745,22.0062,21.8358,21.9985,291500.0
2009-10-13 10:10:00,28.38,28.52,28.35,28.5,307000.0,21.9907,22.0992,21.9675,22.0837,307000.0
2009-10-13 10:15:00,28.5,28.54,28.46,28.48,276900.0,22.0837,22.1147,22.0527,22.0682,276900.0
2009-10-13 10:20:00,28.49,28.5,28.42,28.44,168700.0,22.076,22.0837,22.0217,22.0372,168700.0
2009-10-13 10:25:00,28.45,28.53,28.44,28.5,238100.0,22.045,22.107,22.0372,22.0837,238100.0
2009-10-13 10:30:00,28.49,28.52,28.46,28.51,166100.0,22.076,22.0992,22.0527,22.0915,166100.0
2009-10-13 10:35:00,28.52,28.57,28.47,28.51,114800.0,22.0992,22.138,22.0605,22.0915,114800.0
2009-10-13 10:40:00,28.5,28.51,28.43,28.46,83100.0,22.0837,22.0915,22.0295,22.0527,83100.0
2009-10-13 10:45:00,28.47,28.48,28.41,28.41,51300.0,22.0605,22.0682,22.014,22.014,51300.0
2009-10-13 10:50:00,28.41,28.42,28.37,28.4,74500.0,22.014,22.0217,21.983,22.0062,74500.0
2009-10-13 10:55:00,28.4,28.47,28.4,28.43,77400.0,22.0062,22.0605,22.0062,22.0295,77400.0
2009-10-13 11:00:00,28.43,28.43,28.36,28.39,132300.0,22.0295,22.0295,21.9752,21.9985,132300.0
2009-10-13 11:05:00,28.38,28.4,28.32,28.35,152000.0,21.9907,22.0062,21.9442,21.9675,152000.0
2009-10-13 11:10:00,28.35,28.43,28.33,28.42,173100.0,21.9675,22.0295,21.952,22.0217,173100.0
2009-10-13 11:15:00,28.42,28.43,28.34,28.37,54000.0,22.0217,22.0295,21.9597,21.983,54000.0
2009-10-13 11:20:00,28.36,28.36,28.3,28.31,98400.0,21.9752,21.9752,21.9287,21.9365,98400.0
2009-10-13 11:25:00,28.31,28.39,28.3,28.35,84900.0,21.9365,21.9985,21.9287,21.9675,84900.0
2009-10-13 11:30:00,28.35,28.42,28.35,28.38,64100.0,21.9675,22.0217,21.9675,21.9907,64100.0
2009-10-13 11:35:00,28.37,28.47,28.36,28.46,95500.0,21.983,22.0605,21.9752,22.0527,95500.0
2009-10-13 11:40:00,28.46,28.54,28.46,28.53,94800.0,22.0527,22.1147,22.0527,22.107,94800.0
2009-10-13 11:45:00,28.54,28.59,28.49,28.51,241000.0,22.1147,22.1534,22.076,22.0915,241000.0
2009-10-13 11:50:00,28.51,28.63,28.5,28.55,88200.0,22.0915,22.1844,22.0837,22.1225,88200.0
2009-10-13 11:55:00,28.55,28.61,28.55,28.58,136500.0,22.1225,22.1689,22.1225,22.1457,136500.0
2009-10-13 12:00:00,28.58,28.62,28.53,28.6,114800.0,22.1457,22.1767,22.107,22.1612,114800.0
2009-10-13 12:05:00,28.6,28.63,28.56,28.6,96500.0,22.1612,22.1844,22.1302,22.1612,96500.0
2009-10-13 12:10:00,28.59,28.66,28.59,28.64,92100.0,22.1534,22.2077,22.1534,22.1922,92100.0
2009-10-13 12:15:00,28.64,28.65,28.58,28.58,37600.0,22.1922,22.1999,22.1457,22.1457,37600.0
2009-10-13 12:20:00,28.58,28.58,28.5,28.51,100900.0,22.1457,22.1457,22.0837,22.0915,100900.0
2009-10-13 12:25:00,28.51,28.54,28.5,28.53,37100.0,22.0915,22.1147,22.0837,22.107,37100.0
2009-10-13 12:30:00,28.54,28.55,28.53,28.54,43900.0,22.1147,22.1225,22.107,22.1147,43900.0
2009-10-13 12:35:00,28.55,28.56,28.53,28.53,43700.0,22.1225,22.1302,22.107,22.107,43700.0
2009-10-13 12:40:00,28.53,28.53,28.46,28.47,71800.0,22.107,22.107,22.0527,22.0605,71800.0
2009-10-13 12:45:00,28.47,28.55,28.45,28.52,110000.0,22.0605,22.1225,22.045,22.0992,110000.0
2009-10-13 12:50:00,28.52,28.6,28.51,28.6,89800.0,22.0992,22.1612,22.0915,22.1612,89800.0
2009-10-13 12:55:00,28.6,28.64,28.59,28.64,47400.0,22.1612,22.1922,22.1534,22.1922,47400.0
2009-10-13 13:00:00,28.64,28.69,28.64,28.68,35800.0,22.1922,22.2309,22.1922,22.2232,35800.0
2009-10-13 13:05:00,28.69,28.72,28.68,28.72,54900.0,22.2309,22.2542,22.2232,22.2542,54900.0
2009-10-13 13:10:00,28.72,28.73,28.66,28.67,34800.0,22.2542,22.2619,22.2077,22.2154,34800.0
2009-10-13 13:15:00,28.67,28.69,28.63,28.67,65100.0,22.2154,22.2309,22.1844,22.2154,65100.0
2009-10-13 13:20:00,28.66,28.69,28.55,28.66,74500.0,22.2077,22.2309,22.1225,22.2077,74500.0
2009-10-13 13:25:00,28.65,28.69,28.64,28.66,105200.0,22.1999,22.2309,22.1922,22.2077,105200.0
2009-10-13 13:30:00,28.66,28.67,28.62,28.64,66800.0,22.2077,22.2154,22.1767,22.1922,66800.0
2009-10-13 13:35:00,28.64,28.68,28.64,28.67,75600.0,22.1922,22.2232,22.1922,22.2154,75600.0
2009-10-13 13:40:00,28.67,28.68,28.6,28.61,86200.0,22.2154,22.2232,22.1612,22.1689,86200.0
2009-10-13 13:45:00,28.61,28.61,28.53,28.53,138600.0,22.1689,22.1689,22.107,22.107,138600.0
2009-10-13 13:50:00,28.54,28.6,28.52,28.59,91600.0,22.1147,22.1612,22.0992,22.1534,91600.0
2009-10-13 13:55:00,28.6,28.68,28.58,28.63,152100.0,22.1612,22.2232,22.1457,22.1844,152100.0
2009-10-13 14:00:00,28.63,28.69,28.61,28.61,212100.0,22.1844,22.2309,22.1689,22.1689,212100.0
2009-10-13 14:05:00,28.61,28.62,28.56,28.56,116000.0,22.1689,22.1767,22.1302,22.1302,116000.0
2009-10-13 14:10:00,28.56,28.67,28.54,28.66,293500.0,22.1302,22.2154,22.1147,22.2077,293500.0
2009-10-13 14:15:00,28.66,28.7,28.65,28.69,80100.0,22.2077,22.2387,22.1999,22.2309,80100.0
2009-10-13 14:20:00,28.69,28.71,28.66,28.7,98000.0,22.2309,22.2464,22.2077,22.2387,98000.0
2009-10-13 14:25:00,28.69,28.73,28.67,28.73,101200.0,22.2309,22.2619,22.2154,22.2619,101200.0
2009-10-13 14:30:00,28.72,28.75,28.68,28.68,116500.0,22.2542,22.2774,22.2232,22.2232,116500.0
2009-10-13 14:35:00,28.68,28.7,28.64,28.64,64000.0,22.2232,22.2387,22.1922,22.1922,64000.0
2009-10-13 14:40:00,28.65,28.74,28.65,28.73,81000.0,22.1999,22.2697,22.1999,22.2619,81000.0
2009-10-13 14:45:00,28.74,28.8,28.72,28.79,112400.0,22.2697,22.3162,22.2542,22.3084,112400.0
2009-10-13 14:50:00,28.8,28.82,28.77,28.81,108700.0,22.3162,22.3317,22.2929,22.3239,108700.0
2009-10-13 14:55:00,28.81,28.81,28.72,28.74,82400.0,22.3239,22.3239,22.2542,22.2697,82400.0
2009-10-13 15:00:00,28.74,28.77,28.72,28.76,137500.0,22.2697,22.2929,22.2542,22.2852,137500.0
2009-10-13 15:05:00,28.75,28.79,28.74,28.75,76400.0,22.2774,22.3084,22.2697,22.2774,76400.0
2009-10-13 15:10:00,28.75,28.76,28.74,28.76,60300.0,22.2774,22.2852,22.2697,22.2852,60300.0
2009-10-13 15:15:00,28.76,28.78,28.73,28.73,307200.0,22.2852,22.3007,22.2619,22.2619,307200.0
2009-10-13 15:20:00,28.72,28.75,28.71,28.74,188300.0,22.2542,22.2774,22.2464,22.2697,188300.0
2009-10-13 15:25:00,28.74,28.75,28.69,28.7,111600.0,22.2697,22.2774,22.2309,22.2387,111600.0
2009-10-13 15:30:00,28.7,28.7,28.68,28.69,166400.0,22.2387,22.2387,22.2232,22.2309,166400.0
2009-10-13 15:35:00,28.69,28.69,28.58,28.59,386900.0,22.2309,22.2309,22.1457,22.1534,386900.0
2009-10-13 15:40:00,28.59,28.6,28.56,28.58,399000.0,22.1534,22.1612,22.1302,22.1457,399000.0
2009-10-13 15:45:00,28.58,28.58,28.49,28.51,573000.0,22.1457,22.1457,22.076,22.0915,573000.0
2009-10-13 15:50:00,28.5,28.52,28.47,28.48,510500.0,22.0837,22.0992,22.0605,22.0682,510500.0
2009-10-13 15:55:00,28.48,28.52,28.46,28.52,696500.0,22.0682,22.0992,22.0527,22.0992,696500.0
2009-10-14 09:30:00,28.99,29.03,28.93,28.99,157400.0,22.4634,22.4944,22.4169,22.4634,157400.0
2009-10-14 09:35:00,28.99,29.06,28.86,28.86,335900.0,22.4634,22.5176,22.3627,22.3627,335900.0
2009-10-14 09:40:00,28.86,29.0,28.77,28.9,173200.0,22.3627,22.4711,22.2929,22.3937,173200.0
2009-10-14 09:45:00,28.9,28.92,28.78,28.78,208800.0,22.3937,22.4092,22.3007,22.3007,208800.0
2009-10-14 09:50:00,28.78,28.93,28.72,28.93,199300.0,22.3007,22.4169,22.2542,22.4169,199300.0
2009-10-14 09:55:00,28.93,28.94,28.87,28.9,63600.0,22.4169,22.4247,22.3704,22.3937,63600.0
2009-10-14 10:00:00,28.91,28.94,28.82,28.87,131700.0,22.4014,22.4247,22.3317,22.3704,131700.0
2009-10-14 10:05:00,28.87,28.88,28.76,28.78,169600.0,22.3704,22.3782,22.2852,22.3007,169600.0
2009-10-14 10:10:00,28.78,28.85,28.78,28.83,166700.0,22.3007,22.3549,22.3007,22.3394,166700.0
2009-10-14 10:15:00,28.83,28.88,28.8,28.83,139500.0,22.3394,22.3782,22.3162,22.3394,139500.0
2009-10-14 10:20:00,28.84,28.93,28.82,28.84,198100.0,22.3472,22.4169,22.3317,22.3472,198100.0
2009-10-14 10:25:00,28.84,28.9,28.82,28.85,281600.0,22.3472,22.3937,22.3317,22.3549,281600.0
2009-10-14 10:30:00,28.85,28.86,28.78,28.85,229800.0,22.3549,22.3627,22.3007,22.3549,229800.0
2009-10-14 10:35:00,28.85,28.93,28.84,28.91,118400.0,22.3549,22.4169,22.3472,22.4014,118400.0
2009-10-14 10:40:00,28.92,28.95,28.89,28.9,327000.0,22.4092,22.4324,22.3859,22.3937,327000.0
2009-10-14 10:45:00,28.89,29.0,28.88,28.99,171000.0,22.3859,22.4711,22.3782,22.4634,171000.0
2009-10-14 10:50:00,28.99,29.0,28.97,28.97,123600.0,22.4634,22.4711,22.4479,22.4479,123600.0
2009-10-14 10:55:00,28.97,29.02,28.97,28.98,158200.0,22.4479,22.4866,22.4479,22.4556,158200.0
2009-10-14 11:00:00,28.98,29.04,28.92,28.98,195700.0,22.4556,22.5021,22.4092,22.4556,195700.0
2009-10-14 11:05:00,28.98,29.05,28.97,29.01,166200.0,22.4556,22.5099,22.4479,22.4789,166200.0
2009-10-14 11:10:00,29.01,29.02,29.0,29.02,41500.0,22.4789,22.4866,22.4711,22.4866,41500.0
2009-10-14 11:15:00,29.02,29.1,29.01,29.09,79300.0,22.4866,22.5486,22.4789,22.5409,79300.0
2009-10-14 11:20:00,29.09,29.12,29.05,29.1,151100.0,22.5409,22.5641,22.5099,22.5486,151100.0
2009-10-14 11:25:00,29.11,29.11,29.07,29.1,138900.0,22.5564,22.5564,22.5254,22.5486,138900.0
2009-10-14 11:30:00,29.09,29.1,29.05,29.07,131500.0,22.5409,22.5486,22.5099,22.5254,131500.0
2009-10-14 11:35:00,29.07,29.13,29.06,29.1,122800.0,22.5254,22.5719,22.5176,22.5486,122800.0
2009-10-14 11:40:00,29.1,29.11,29.04,29.1,105500.0,22.5486,22.5564,22.5021,22.5486,105500.0
2009-10-14 11:45:00,29.11,29.13,29.09,29.1,129600.0,22.5564,22.5719,22.5409,22.5486,129600.0
2009-10-14 11:50:00,29.11,29.11,29.06,29.08,91600.0,22.5564,22.5564,22.5176,22.5331,91600.0
2009-10-14 11:55:00,29.08,29.08,29.02,29.04,82800.0,22.5331,22.5331,22.4866,22.5021,82800.0
2009-10-14 12:00:00,29.05,29.08,29.02,29.06,78400.0,22.5099,22.5331,22.4866,22.5176,78400.0
2009-10-14 12:05:00,29.06,29.08,28.99,29.04,151800.0,22.5176,22.5331,22.4634,22.5021,151800.0
2009-10-14 12:10:00,29.04,29.05,28.98,28.99,160900.0,22.5021,22.5099,22.4556,22.4634,160900.0
2009-10-14 12:15:00,28.99,28.99,28.92,28.94,120200.0,22.4634,22.4634,22.4092,22.4247,120200.0
2009-10-14 12:20:00,28.94,28.96,28.9,28.93,127400.0,22.4247,22.4401,22.3937,22.4169,127400.0
2009-10-14 12:25:00,28.94,28.97,28.75,28.94,356600.0,22.4247,22.4479,22.2774,22.4247,356600.0
2009-10-14 12:30:00,28.94,28.98,28.93,28.97,137200.0,22.4247,22.4556,22.4169,22.4479,137200.0
2009-10-14 12:35:00,28.95,29.0,28.95,28.98,152400.0,22.4324,22.4711,22.4324,22.4556,152400.0
2009-10-14 12:40:00,28.98,29.01,28.96,29.0,94400.0,22.4556,22.4789,22.4401,22.4711,94400.0
2009-10-14 12:45:00,29.0,29.03,28.99,29.01,128400.0,22.4711,22.4944,22.4634,22.4789,128400.0
2009-10-14 12:50:00,29.0,29.04,28.99,29.01,118800.0,22.4711,22.5021,22.4634,22.4789,118800.0
2009-10-14 12:55:00,29.02,29.05,29.0,29.01,96900.0,22.4866,22.5099,22.4711,22.4789,96900.0
2009-10-14 13:00:00,29.02,29.06,28.99,29.05,80000.0,22.4866,22.5176,22.4634,22.5099,80000.0
2009-10-14 13:05:00,29.06,29.1,29.05,29.06,108200.0,22.5176,22.5486,22.5099,22.5176,108200.0
2009-10-14 13:10:00,29.05,29.1,29.05,29.06,128200.0,22.5099,22.5486,22.5099,22.5176,128200.0
2009-10-14 13:15:00,29.07,29.15,29.06,29.14,185800.0,22.5254,22.5874,22.5176,22.5796,185800.0
2009-10-14 13:20:00,29.15,29.15,29.06,29.09,228800.0,22.5874,22.5874,22.5176,22.5409,228800.0
2009-10-14 13:25:00,29.1,29.1,29.0,29.01,96700.0,22.5486,22.5486,22.4711,22.4789,96700.0
2009-10-14 13:30:00,29.01,29.04,28.97,29.0,93800.0,22.4789,22.5021,22.4479,22.4711,93800.0
2009-10-14 13:35:00,29.0,29.05,29.0,29.02,80400.0,22.4711,22.5099,22.4711,22.4866,80400.0
2009-10-14 13:40:00,29.04,29.07,29.02,29.02,34900.0,22.5021,22.5254,22.4866,22.4866,34900.0
2009-10-14 13:45:00,29.02,29.04,28.98,29.04,101700.0,22.4866,22.5021,22.4556,22.5021,101700.0
2009-10-14 13:50:00,29.04,29.08,29.03,29.07,58700.0,22.5021,22.5331,22.4944,22.5254,58700.0
2009-10-14 13:55:00,29.07,29.1,29.06,29.08,59300.0,22.5254,22.5486,22.5176,22.5331,59300.0
2009-10-14 14:00:00,29.09,29.15,29.09,29.13,100000.0,22.5409,22.5874,22.5409,22.5719,100000.0
2009-10-14 14:05:00,29.14,29.17,29.13,29.16,63800.0,22.5796,22.6029,22.5719,22.5951,63800.0
2009-10-14 14:10:00,29.16,29.18,29.08,29.12,261100.0,22.5951,22.6106,22.5331,22.5641,261100.0
2009-10-14 14:15:00,29.12,29.18,29.11,29.17,75700.0,22.5641,22.6106,22.5564,22.6029,75700.0
2009-10-14 14:20:00,29.17,29.19,29.14,29.17,90600.0,22.6029,22.6184,22.5796,22.6029,90600.0
2009-10-14 14:25:00,29.17,29.2,29.14,29.14,105800.0,22.6029,22.6261,22.5796,22.5796,105800.0
2009-10-14 14:30:00,29.14,29.15,29.13,29.14,39300.0,22.5796,22.5874,22.5719,22.5796,39300.0
2009-10-14 14:35:00,29.15,29.19,29.1,29.12,108200.0,22.5874,22.6184,22.5486,22.5641,108200.0
2009-10-14 14:40:00,29.12,29.13,29.05,29.05,109400.0,22.5641,22.5719,22.5099,22.5099,109400.0
2009-10-14 14:45:00,29.05,29.07,28.99,29.07,145700.0,22.5099,22.5254,22.4634,22.5254,145700.0
2009-10-14 14:50:00,29.06,29.13,29.05,29.08,113100.0,22.5176,22.5719,22.5099,22.5331,113100.0
2009-10-14 14:55:00,29.09,29.12,29.07,29.08,156500.0,22.5409,22.5641,22.5254,22.5331,156500.0
2009-10-14 15:00:00,29.08,29.2,29.08,29.15,214100.0,22.5331,22.6261,22.5331,22.5874,214100.0
2009-10-14 15:05:00,29.14,29.21,29.13,29.19,135800.0,22.5796,22.6339,22.5719,22.6184,135800.0
2009-10-14 15:10:00,29.2,29.25,29.17,29.17,131700.0,22.6261,22.6649,22.6029,22.6029,131700.0
2009-10-14 15:15:00,29.17,29.22,29.15,29.2,134300.0,22.6029,22.6416,22.5874,22.6261,134300.0
2009-10-14 15:20:00,29.21,29.25,29.19,29.22,117100.0,22.6339,22.6649,22.6184,22.6416,117100.0
2009-10-14 15:25:00,29.21,29.26,29.2,29.23,156800.0,22.6339,22.6726,22.6261,22.6494,156800.0
2009-10-14 15:30:00,29.22,29.25,29.2,29.23,158500.0,22.6416,22.6649,22.6261,22.6494,158500.0
2009-10-14 15:35:00,29.23,29.25,29.21,29.24,152800.0,22.6494,22.6649,22.6339,22.6571,152800.0
2009-10-14 15:40:00,29.24,29.25,29.18,29.22,300500.0,22.6571,22.6649,22.6106,22.6416,300500.0
2009-10-14 15:45:00,29.22,29.22,29.16,29.16,167800.0,22.6416,22.6416,22.5951,22.5951,167800.0
2009-10-14 15:50:00,29.17,29.22,29.16,29.2,283500.0,22.6029,22.6416,22.5951,22.6261,283500.0
2009-10-14 15:55:00,29.21,29.22,29.19,29.19,428600.0,22.6339,22.6416,22.6184,22.6184,428600.0
2009-10-15 09:30:00,29.13,29.18,28.94,29.18,157800.0,22.5719,22.6106,22.4247,22.6106,157800.0
2009-10-15 09:35:00,29.18,29.35,29.17,29.35,184700.0,22.6106,22.7423,22.6029,22.7423,184700.0
2009-10-15 09:40:00,29.35,29.36,29.2,29.2,165200.0,22.7423,22.7501,22.6261,22.6261,165200.0
2009-10-15 09:45:00,29.21,29.31,29.2,29.22,122700.0,22.6339,22.7114,22.6261,22.6416,122700.0
2009-10-15 09:50:00,29.23,29.24,29.12,29.13,390300.0,22.6494,22.6571,22.5641,22.5719,390300.0
2009-10-15 09:55:00,29.13,29.2,29.12,29.14,152100.0,22.5719,22.6261,22.5641,22.5796,152100.0
2009-10-15 10:00:00,29.14,29.14,29.02,29.07,361700.0,22.5796,22.5796,22.4866,22.5254,361700.0
2009-10-15 10:05:00,29.07,29.12,29.0,29.01,159500.0,22.5254,22.5641,22.4711,22.4789,159500.0
2009-10-15 10:10:00,29.01,29.09,28.98,29.02,329600.0,22.4789,22.5409,22.4556,22.4866,329600.0
2009-10-15 10:15:00,29.04,29.1,29.0,29.09,243700.0,22.5021,22.5486,22.4711,22.5409,243700.0
2009-10-15 10:20:00,29.08,29.2,29.08,29.17,141600.0,22.5331,22.6261,22.5331,22.6029,141600.0
2009-10-15 10:25:00,29.17,29.19,29.1,29.15,220900.0,22.6029,22.6184,22.5486,22.5874,220900.0
2009-10-15 10:30:00,29.14,29.21,29.07,29.09,337900.0,22.5796,22.6339,22.5254,22.5409,337900.0
2009-10-15 10:35:00,29.09,29.1,29.04,29.05,220600.0,22.5409,22.5486,22.5021,22.5099,220600.0
2009-10-15 10:40:00,29.04,29.06,28.98,29.01,167200.0,22.5021,22.5176,22.4556,22.4789,167200.0
2009-10-15 10:45:00,29.02,29.12,29.01,29.11,173700.0,22.4866,22.5641,22.4789,22.5564,173700.0
2009-10-15 10:50:00,29.11,29.21,29.05,29.2,165200.0,22.5564,22.6339,22.5099,22.6261,165200.0
2009-10-15 10:55:00,29.21,29.26,29.19,29.26,149700.0,22.6339,22.6726,22.6184,22.6726,149700.0
2009-10-15 11:00:00,29.26,29.44,29.26,29.41,375900.0,22.6726,22.8121,22.6726,22.7888,375900.0
2009-10-15 11:05:00,29.4,29.47,29.39,29.42,289500.0,22.7811,22.8353,22.7733,22.7966,289500.0
2009-10-15 11:10:00,29.43,29.48,29.42,29.43,97300.0,22.8043,22.8431,22.7966,22.8043,97300.0
2009-10-15 11:15:00,29.44,29.47,29.39,29.4,156300.0,22.8121,22.8353,22.7733,22.7811,156300.0
2009-10-15 11:20:00,29.4,29.43,29.3,29.35,234100.0,22.7811,22.8043,22.7036,22.7423,234100.0
2009-10-15 11:25:00,29.35,29.39,29.3,29.31,114600.0,22.7423,22.7733,22.7036,22.7114,114600.0
2009-10-15 11:30:00,29.3,29.35,29.3,29.35,174500.0,22.7036,22.7423,22.7036,22.7423,174500.0
2009-10-15 11:35:00,29.34,29.44,29.32,29.44,182000.0,22.7346,22.8121,22.7191,22.8121,182000.0
2009-10-15 11:40:00,29.43,29.52,29.4,29.49,222500.0,22.8043,22.8741,22.7811,22.8508,222500.0
2009-10-15 11:45:00,29.48,29.49,29.42,29.48,105000.0,22.8431,22.8508,22.7966,22.8431,105000.0
2009-10-15 11:50:00,29.48,29.63,29.48,29.6,151400.0,22.8431,22.9593,22.8431,22.9361,151400.0
2009-10-15 11:55:00,29.59,29.63,29.56,29.63,55400.0,22.9283,22.9593,22.9051,22.9593,55400.0
2009-10-15 12:00:00,29.63,29.69,29.59,29.69,179700.0,22.9593,23.0058,22.9283,23.0058,179700.0
2009-10-15 12:05:00,29.69,29.7,29.62,29.63,124100.0,23.0058,23.0136,22.9516,22.9593,124100.0
2009-10-15 12:10:00,29.64,29.74,29.61,29.7,231200.0,22.9671,23.0445,22.9438,23.0136,231200.0
2009-10-15 12:15:00,29.7,29.75,29.68,29.74,166700.0,23.0136,23.0523,22.9981,23.0445,166700.0
2009-10-15 12:20:00,29.74,29.75,29.64,29.69,151100.0,23.0445,23.0523,22.9671,23.0058,151100.0
2009-10-15 12:25:00,29.69,29.77,29.68,29.73,288600.0,23.0058,23.0678,22.9981,23.0368,288600.0
2009-10-15 12:30:00,29.73,29.96,29.73,29.92,463600.0,23.0368,23.215,23.0368,23.184,463600.0
2009-10-15 12:35:00,29.93,29.99,29.9,29.99,206000.0,23.1918,23.2383,23.1685,23.2383,206000.0
2009-10-15 12:40:00,29.98,30.0,29.96,29.96,217600.0,23.2305,23.246,23.215,23.215,217600.0
2009-10-15 12:45:00,29.96,29.99,29.88,29.94,412000.0,23.215,23.2383,23.153,23.1995,412000.0
2009-10-15 12:50:00,29.94,29.95,29.84,29.85,346200.0,23.1995,23.2073,23.122,23.1298,346200.0
2009-10-15 12:55:00,29.86,29.86,29.77,29.77,214300.0,23.1375,23.1375,23.0678,23.0678,214300.0
2009-10-15 13:00:00,29.77,29.78,29.7,29.71,336100.0,23.0678,23.0755,23.0136,23.0213,336100.0
2009-10-15 13:05:00,29.71,29.73,29.68,29.71,669800.0,23.0213,23.0368,22.9981,23.0213,669800.0
2009-10-15 13:10:00,29.7,29.73,29.64,29.72,494000.0,23.0136,23.0368,22.9671,23.029,494000.0
2009-10-15 13:15:00,29.72,29.73,29.69,29.71,209600.0,23.029,23.0368,23.0058,23.0213,209600.0
2009-10-15 13:20:00,29.72,29.82,29.7,29.8,771300.0,23.029,23.1065,23.0136,23.091,771300.0
2009-10-15 13:25:00,29.8,29.81,29.76,29.78,386900.0,23.091,23.0988,23.06,23.0755,386900.0
2009-10-15 13:30:00,29.79,29.8,29.75,29.79,331400.0,23.0833,23.091,23.0523,23.0833,331400.0
2009-10-15 13:35:00,29.78,29.82,29.77,29.81,226000.0,23.0755,23.1065,23.0678,23.0988,226000.0
2009-10-15 13:40:00,29.82,29.82,29.76,29.77,443800.0,23.1065,23.1065,23.06,23.0678,443800.0
2009-10-15 13:45:00,29.77,29.83,29.77,29.8,481800.0,23.0678,23.1143,23.0678,23.091,481800.0
2009-10-15 13:50:00,29.8,29.81,29.78,29.8,251600.0,23.091,23.0988,23.0755,23.091,251600.0
2009-10-15 13:55:00,29.79,29.82,29.78,29.79,474800.0,23.0833,23.1065,23.0755,23.0833,474800.0
2009-10-15 14:00:00,29.8,29.82,29.79,29.8,645600.0,23.091,23.1065,23.0833,23.091,645600.0
2009-10-15 14:05:00,29.8,29.85,29.78,29.82,1041200.0,23.091,23.1298,23.0755,23.1065,1041200.0
2009-10-15 14:10:00,29.81,29.84,29.77,29.79,830300.0,23.0988,23.122,23.0678,23.0833,830300.0
2009-10-15 14:15:00,29.8,29.8,29.75,29.8,650000.0,23.091,23.091,23.0523,23.091,650000.0
2009-10-15 14:20:00,29.8,29.8,29.68,29.68,646700.0,23.091,23.091,22.9981,22.9981,646700.0
2009-10-15 14:25:00,29.68,29.75,29.68,29.74,278100.0,22.9981,23.0523,22.9981,23.0445,278100.0
2009-10-15 14:30:00,29.75,29.75,29.71,29.71,318600.0,23.0523,23.0523,23.0213,23.0213,318600.0
2009-10-15 14:35:00,29.71,29.75,29.71,29.73,209600.0,23.0213,23.0523,23.0213,23.0368,209600.0
2009-10-15 14:40:00,29.74,29.75,29.68,29.69,790900.0,23.0445,23.0523,22.9981,23.0058,790900.0
2009-10-15 14:45:00,29.68,29.72,29.68,29.7,264300.0,22.9981,23.029,22.9981,23.0136,264300.0
2009-10-15 14:50:00,29.7,29.73,29.68,29.7,709600.0,23.0136,23.0368,22.9981,23.0136,709600.0
2009-10-15 14:55:00,29.7,29.71,29.64,29.7,506500.0,23.0136,23.0213,22.9671,23.0136,506500.0
2009-10-15 15:00:00,29.7,29.72,29.67,29.71,461000.0,23.0136,23.029,22.9903,23.0213,461000.0
2009-10-15 15:05:00,29.71,29.82,29.7,29.75,691300.0,23.0213,23.1065,23.0136,23.0523,691300.0
2009-10-15 15:10:00,29.74,29.76,29.7,29.76,610600.0,23.0445,23.06,23.0136,23.06,610600.0
2009-10-15 15:15:00,29.76,29.81,29.73,29.73,538500.0,23.06,23.0988,23.0368,23.0368,538500.0
2009-10-15 15:20:00,29.73,29.77,29.71,29.74,786300.0,23.0368,23.0678,23.0213,23.0445,786300.0
2009-10-15 15:25:00,29.74,29.76,29.69,29.71,609900.0,23.0445,23.06,23.0058,23.0213,609900.0
2009-10-15 15:30:00,29.7,29.73,29.69,29.72,356600.0,23.0136,23.0368,23.0058,23.029,356600.0
2009-10-15 15:35:00,29.72,29.8,29.71,29.8,527800.0,23.029,23.091,23.0213,23.091,527800.0
2009-10-15 15:40:00,29.79,29.8,29.76,29.78,480400.0,23.0833,23.091,23.06,23.0755,480400.0
2009-10-15 15:45:00,29.77,29.8,29.74,29.74,500700.0,23.0678,23.091,23.0445,23.0445,500700.0
2009-10-15 15:50:00,29.74,29.86,29.72,29.86,876700.0,23.0445,23.1375,23.029,23.1375,876700.0
2009-10-15 15:55:00,29.86,29.9,29.84,29.86,1159700.0,23.1375,23.1685,23.122,23.1375,1159700.0
2009-10-16 09:30:00,30.13,30.28,29.94,30.04,2149800.0,23.3467,23.463,23.1995,23.277,2149800.0
2009-10-16 09:35:00,30.03,31.0,30.0,30.98,1825700.0,23.2693,24.0209,23.246,24.0054,1825700.0
2009-10-16 09:40:00,30.97,31.27,30.74,30.95,1685100.0,23.9976,24.2301,23.8194,23.9821,1685100.0
2009-10-16 09:45:00,30.95,31.27,30.73,30.87,1634600.0,23.9821,24.2301,23.8117,23.9201,1634600.0
2009-10-16 09:50:00,30.88,31.1,30.87,30.94,549500.0,23.9279,24.0984,23.9201,23.9744,549500.0
2009-10-16 09:55:00,30.94,31.19,30.78,31.17,1039100.0,23.9744,24.1681,23.8504,24.1526,1039100.0
2009-10-16 10:00:00,31.17,31.17,30.54,30.55,933000.0,24.1526,24.1526,23.6644,23.6722,933000.0
2009-10-16 10:05:00,30.55,30.74,30.49,30.69,497200.0,23.6722,23.8194,23.6257,23.7807,497200.0
2009-10-16 10:10:00,30.7,30.73,30.53,30.54,478700.0,23.7884,23.8117,23.6567,23.6644,478700.0
2009-10-16 10:15:00,30.54,30.8,30.45,30.74,439500.0,23.6644,23.8659,23.5947,23.8194,439500.0
2009-10-16 10:20:00,30.75,30.85,30.74,30.82,239000.0,23.8272,23.9046,23.8194,23.8814,239000.0
2009-10-16 10:25:00,30.83,30.84,30.65,30.71,301700.0,23.8892,23.8969,23.7497,23.7962,301700.0
2009-10-16 10:30:00,30.71,30.72,30.58,30.64,339100.0,23.7962,23.8039,23.6954,23.7419,339100.0
2009-10-16 10:35:00,30.63,30.78,30.63,30.73,217600.0,23.7342,23.8504,23.7342,23.8117,217600.0
2009-10-16 10:40:00,30.73,30.81,30.64,30.77,439200.0,23.8117,23.8737,23.7419,23.8427,439200.0
2009-10-16 10:45:00,30.76,30.79,30.74,30.77,218600.0,23.8349,23.8582,23.8194,23.8427,218600.0
2009-10-16 10:50:00,30.77,30.88,30.73,30.75,229900.0,23.8427,23.9279,23.8117,23.8272,229900.0
2009-10-16 10:55:00,30.75,30.79,30.68,30.79,195300.0,23.8272,23.8582,23.7729,23.8582,195300.0
2009-10-16 11:00:00,30.78,30.84,30.76,30.84,242600.0,23.8504,23.8969,23.8349,23.8969,242600.0
2009-10-16 11:05:00,30.84,30.9,30.74,30.75,333000.0,23.8969,23.9434,23.8194,23.8272,333000.0
2009-10-16 11:10:00,30.74,30.89,30.73,30.85,168600.0,23.8194,23.9356,23.8117,23.9046,168600.0
2009-10-16 11:15:00,30.84,30.98,30.84,30.98,202100.0,23.8969,24.0054,23.8969,24.0054,202100.0
2009-10-16 11:20:00,30.98,30.98,30.87,30.9,219800.0,24.0054,24.0054,23.9201,23.9434,219800.0
2009-10-16 11:25:00,30.9,30.96,30.88,30.96,152100.0,23.9434,23.9899,23.9279,23.9899,152100.0
2009-10-16 11:30:00,30.96,30.96,30.78,30.8,247400.0,23.9899,23.9899,23.8504,23.8659,247400.0
2009-10-16 11:35:00,30.79,30.84,30.78,30.79,221700.0,23.8582,23.8969,23.8504,23.8582,221700.0
2009-10-16 11:40:00,30.8,30.8,30.62,30.76,272600.0,23.8659,23.8659,23.7264,23.8349,272600.0
2009-10-16 11:45:00,30.76,30.76,30.65,30.67,249300.0,23.8349,23.8349,23.7497,23.7652,249300.0
2009-10-16 11:50:00,30.67,30.71,30.63,30.68,210300.0,23.7652,23.7962,23.7342,23.7729,210300.0
2009-10-16 11:55:00,30.68,30.72,30.64,30.69,290800.0,23.7729,23.8039,23.7419,23.7807,290800.0
2009-10-16 12:00:00,30.7,30.71,30.66,30.69,149000.0,23.7884,23.7962,23.7574,23.7807,149000.0
2009-10-16 12:05:00,30.68,30.7,30.66,30.66,96000.0,23.7729,23.7884,23.7574,23.7574,96000.0
2009-10-16 12:10:00,30.66,30.67,30.57,30.63,289600.0,23.7574,23.7652,23.6877,23.7342,289600.0
2009-10-16 12:15:00,30.62,30.65,30.51,30.51,298300.0,23.7264,23.7497,23.6412,23.6412,298300.0
2009-10-16 12:20:00,30.51,30.56,30.43,30.56,334100.0,23.6412,23.6799,23.5792,23.6799,334100.0
2009-10-16 12:25:00,30.56,30.59,30.52,30.54,227100.0,23.6799,23.7032,23.6489,23.6644,227100.0
2009-10-16 12:30:00,30.53,30.58,30.51,30.55,123600.0,23.6567,23.6954,23.6412,23.6722,123600.0
2009-10-16 12:35:00,30.55,30.62,30.55,30.57,181400.0,23.6722,23.7264,23.6722,23.6877,181400.0
2009-10-16 12:40:00,30.57,30.58,30.47,30.47,171200.0,23.6877,23.6954,23.6102,23.6102,171200.0
2009-10-16 12:45:00,30.48,30.48,30.36,30.45,326000.0,23.6179,23.6179,23.525,23.5947,326000.0
2009-10-16 12:50:00,30.45,30.46,30.36,30.39,176500.0,23.5947,23.6025,23.525,23.5482,176500.0
2009-10-16 12:55:00,30.4,30.46,30.38,30.46,178300.0,23.556,23.6025,23.5405,23.6025,178300.0
2009-10-16 13:00:00,30.45,30.48,30.45,30.48,70900.0,23.5947,23.6179,23.5947,23.6179,70900.0
2009-10-16 13:05:00,30.48,30.5,30.45,30.47,148600.0,23.6179,23.6334,23.5947,23.6102,148600.0
2009-10-16 13:10:00,30.47,30.55,30.47,30.52,170800.0,23.6102,23.6722,23.6102,23.6489,170800.0
2009-10-16 13:15:00,30.53,30.59,30.52,30.59,101700.0,23.6567,23.7032,23.6489,23.7032,101700.0
2009-10-16 13:20:00,30.59,30.66,30.57,30.66,359300.0,23.7032,23.7574,23.6877,23.7574,359300.0
2009-10-16 13:25:00,30.65,30.7,30.61,30.69,702800.0,23.7497,23.7884,23.7187,23.7807,702800.0
2009-10-16 13:30:00,30.69,30.7,30.6,30.64,405000.0,23.7807,23.7884,23.7109,23.7419,405000.0
2009-10-16 13:35:00,30.65,30.69,30.62,30.63,166200.0,23.7497,23.7807,23.7264,23.7342,166200.0
2009-10-16 13:40:00,30.62,30.68,30.62,30.67,96100.0,23.7264,23.7729,23.7264,23.7652,96100.0
2009-10-16 13:45:00,30.68,30.7,30.67,30.7,134200.0,23.7729,23.7884,23.7652,23.7884,134200.0
2009-10-16 13:50:00,30.7,30.73,30.68,30.73,453800.0,23.7884,23.8117,23.7729,23.8117,453800.0
2009-10-16 13:55:00,30.72,30.73,30.67,30.7,148700.0,23.8039,23.8117,23.7652,23.7884,148700.0
2009-10-16 14:00:00,30.7,30.7,30.61,30.64,184700.0,23.7884,23.7884,23.7187,23.7419,184700.0
2009-10-16 14:05:00,30.63,30.64,30.56,30.57,200800.0,23.7342,23.7419,23.6799,23.6877,200800.0
2009-10-16 14:10:00,30.58,30.58,30.56,30.58,206400.0,23.6954,23.6954,23.6799,23.6954,206400.0
2009-10-16 14:15:00,30.57,30.58,30.49,30.55,515300.0,23.6877,23.6954,23.6257,23.6722,515300.0
2009-10-16 14:20:00,30.55,30.58,30.48,30.57,211100.0,23.6722,23.6954,23.6179,23.6877,211100.0
2009-10-16 14:25:00,30.58,30.63,30.54,30.59,104000.0,23.6954,23.7342,23.6644,23.7032,104000.0
2009-10-16 14:30:00,30.59,30.63,30.54,30.6,94100.0,23.7032,23.7342,23.6644,23.7109,94100.0
2009-10-16 14:35:00,30.6,30.66,30.59,30.66,114800.0,23.7109,23.7574,23.7032,23.7574,114800.0
2009-10-16 14:40:00,30.66,30.66,30.56,30.57,203200.0,23.7574,23.7574,23.6799,23.6877,203200.0
2009-10-16 14:45:00,30.57,30.61,30.55,30.56,195600.0,23.6877,23.7187,23.6722,23.6799,195600.0
2009-10-16 14:50:00,30.56,30.58,30.47,30.5,349600.0,23.6799,23.6954,23.6102,23.6334,349600.0
2009-10-16 14:55:00,30.5,30.54,30.46,30.47,184600.0,23.6334,23.6644,23.6025,23.6102,184600.0
2009-10-16 15:00:00,30.47,30.5,30.45,30.5,305000.0,23.6102,23.6334,23.5947,23.6334,305000.0
2009-10-16 15:05:00,30.5,30.5,30.46,30.49,215100.0,23.6334,23.6334,23.6025,23.6257,215100.0
2009-10-16 15:10:00,30.48,30.54,30.48,30.51,322300.0,23.6179,23.6644,23.6179,23.6412,322300.0
2009-10-16 15:15:00,30.51,30.55,30.5,30.54,228400.0,23.6412,23.6722,23.6334,23.6644,228400.0
2009-10-16 15:20:00,30.55,30.56,30.5,30.56,438400.0,23.6722,23.6799,23.6334,23.6799,438400.0
2009-10-16 15:25:00,30.55,30.59,30.52,30.55,354300.0,23.6722,23.7032,23.6489,23.6722,354300.0
2009-10-16 15:30:00,30.55,30.56,30.5,30.51,242900.0,23.6722,23.6799,23.6334,23.6412,242900.0
2009-10-16 15:35:00,30.52,30.55,30.51,30.54,174400.0,23.6489,23.6722,23.6412,23.6644,174400.0
2009-10-16 15:40:00,30.55,30.57,30.46,30.46,421100.0,23.6722,23.6877,23.6025,23.6025,421100.0
2009-10-16 15:45:00,30.46,30.49,30.38,30.39,470700.0,23.6025,23.6257,23.5405,23.5482,470700.0
2009-10-16 15:50:00,30.39,30.41,30.2,30.27,1268800.0,23.5482,23.5637,23.401,23.4552,1268800.0
2009-10-16 15:55:00,30.28,30.37,30.27,30.37,789700.0,23.463,23.5327,23.4552,23.5327,789700.0
2009-10-19 09:30:00,30.9,30.96,30.66,30.85,548800.0,23.9434,23.9899,23.7574,23.9046,548800.0
2009-10-19 09:35:00,30.85,30.87,30.72,30.74,382900.0,23.9046,23.9201,23.8039,23.8194,382900.0
2009-10-19 09:40:00,30.74,30.8,30.57,30.73,485100.0,23.8194,23.8659,23.6877,23.8117,485100.0
2009-10-19 09:45:00,30.73,30.8,30.66,30.75,401100.0,23.8117,23.8659,23.7574,23.8272,401100.0
2009-10-19 09:50:00,30.75,30.77,30.7,30.71,337200.0,23.8272,23.8427,23.7884,23.7962,337200.0
2009-10-19 09:55:00,30.72,30.74,30.68,30.73,247300.0,23.8039,23.8194,23.7729,23.8117,247300.0
2009-10-19 10:00:00,30.73,30.77,30.69,30.75,255000.0,23.8117,23.8427,23.7807,23.8272,255000.0
2009-10-19 10:05:00,30.75,30.75,30.67,30.68,356900.0,23.8272,23.8272,23.7652,23.7729,356900.0
2009-10-19 10:10:00,30.69,30.72,30.66,30.68,232900.0,23.7807,23.8039,23.7574,23.7729,232900.0
2009-10-19 10:15:00,30.68,30.7,30.59,30.67,338000.0,23.7729,23.7884,23.7032,23.7652,338000.0
2009-10-19 10:20:00,30.68,30.82,30.67,30.8,349500.0,23.7729,23.8814,23.7652,23.8659,349500.0
2009-10-19 10:25:00,30.81,30.82,30.74,30.74,233900.0,23.8737,23.8814,23.8194,23.8194,233900.0
2009-10-19 10:30:00,30.74,30.93,30.74,30.93,329000.0,23.8194,23.9666,23.8194,23.9666,329000.0
2009-10-19 10:35:00,30.93,31.05,30.93,30.99,545700.0,23.9666,24.0596,23.9666,24.0131,545700.0
2009-10-19 10:40:00,30.99,31.0,30.92,30.94,318000.0,24.0131,24.0209,23.9589,23.9744,318000.0
2009-10-19 10:45:00,30.94,31.03,30.93,30.98,370900.0,23.9744,24.0441,23.9666,24.0054,370900.0
2009-10-19 10:50:00,30.98,31.07,30.98,31.0,347400.0,24.0054,24.0751,24.0054,24.0209,347400.0
2009-10-19 10:55:00,31.0,31.01,30.86,30.86,283200.0,24.0209,24.0286,23.9124,23.9124,283200.0
2009-10-19 11:00:00,30.86,30.95,30.86,30.93,232600.0,23.9124,23.9821,23.9124,23.9666,232600.0
2009-10-19 11:05:00,30.94,30.97,30.87,30.88,191600.0,23.9744,23.9976,23.9201,23.9279,191600.0
2009-10-19 11:10:00,30.88,30.93,30.87,30.89,137600.0,23.9279,23.9666,23.9201,23.9356,137600.0
2009-10-19 11:15:00,30.89,30.93,30.88,30.91,152100.0,23.9356,23.9666,23.9279,23.9511,152100.0
2009-10-19 11:20:00,30.91,30.94,30.91,30.93,182300.0,23.9511,23.9744,23.9511,23.9666,182300.0
2009-10-19 11:25:00,30.93,30.96,30.9,30.9,236400.0,23.9666,23.9899,23.9434,23.9434,236400.0
2009-10-19 11:30:00,30.9,30.92,30.85,30.85,142700.0,23.9434,23.9589,23.9046,23.9046,142700.0
2009-10-19 11:35:00,30.85,30.87,30.84,30.85,128900.0,23.9046,23.9201,23.8969,23.9046,128900.0
2009-10-19 11:40:00,30.84,30.86,30.82,30.84,165700.0,23.8969,23.9124,23.8814,23.8969,165700.0
2009-10-19 11:45:00,30.84,30.85,30.83,30.85,60000.0,23.8969,23.9046,23.8892,23.9046,60000.0
2009-10-19 11:50:00,30.84,30.86,30.8,30.83,224000.0,23.8969,23.9124,23.8659,23.8892,224000.0
2009-10-19 11:55:00,30.83,30.87,30.83,30.85,205000.0,23.8892,23.9201,23.8892,23.9046,205000.0
2009-10-19 12:00:00,30.86,30.91,30.85,30.88,174300.0,23.9124,23.9511,23.9046,23.9279,174300.0
2009-10-19 12:05:00,30.87,30.88,30.82,30.84,133200.0,23.9201,23.9279,23.8814,23.8969,133200.0
2009-10-19 12:10:00,30.84,30.87,30.83,30.85,135300.0,23.8969,23.9201,23.8892,23.9046,135300.0
2009-10-19 12:15:00,30.84,30.85,30.84,30.85,71700.0,23.8969,23.9046,23.8969,23.9046,71700.0
2009-10-19 12:20:00,30.85,30.85,30.84,30.85,42200.0,23.9046,23.9046,23.8969,23.9046,42200.0
2009-10-19 12:25:00,30.85,30.88,30.84,30.84,266600.0,23.9046,23.9279,23.8969,23.8969,266600.0
2009-10-19 12:30:00,30.85,30.85,30.78,30.79,129000.0,23.9046,23.9046,23.8504,23.8582,129000.0
2009-10-19 12:35:00,30.78,30.8,30.75,30.77,135500.0,23.8504,23.8659,23.8272,23.8427,135500.0
2009-10-19 12:40:00,30.78,30.84,30.78,30.82,115300.0,23.8504,23.8969,23.8504,23.8814,115300.0
2009-10-19 12:45:00,30.83,30.85,30.82,30.82,131600.0,23.8892,23.9046,23.8814,23.8814,131600.0
2009-10-19 12:50:00,30.82,30.84,30.79,30.81,190400.0,23.8814,23.8969,23.8582,23.8737,190400.0
2009-10-19 12:55:00,30.82,30.82,30.78,30.78,143500.0,23.8814,23.8814,23.8504,23.8504,143500.0
2009-10-19 13:00:00,30.78,30.81,30.73,30.75,534000.0,23.8504,23.8737,23.8117,23.8272,534000.0
2009-10-19 13:05:00,30.75,30.85,30.75,30.84,69000.0,23.8272,23.9046,23.8272,23.8969,69000.0
2009-10-19 13:10:00,30.85,30.89,30.82,30.83,147700.0,23.9046,23.9356,23.8814,23.8892,147700.0
2009-10-19 13:15:00,30.83,30.86,30.81,30.84,89400.0,23.8892,23.9124,23.8737,23.8969,89400.0
2009-10-19 13:20:00,30.85,30.86,30.81,30.82,146600.0,23.9046,23.9124,23.8737,23.8814,146600.0
2009-10-19 13:25:00,30.81,30.84,30.76,30.83,183800.0,23.8737,23.8969,23.8349,23.8892,183800.0
2009-10-19 13:30:00,30.83,30.86,30.82,30.83,103100.0,23.8892,23.9124,23.8814,23.8892,103100.0
2009-10-19 13:35:00,30.83,30.94,30.83,30.86,237300.0,23.8892,23.9744,23.8892,23.9124,237300.0
2009-10-19 13:40:00,30.86,30.9,30.85,30.88,82400.0,23.9124,23.9434,23.9046,23.9279,82400.0
2009-10-19 13:45:00,30.88,30.9,30.87,30.89,140000.0,23.9279,23.9434,23.9201,23.9356,140000.0
2009-10-19 13:50:00,30.89,30.91,30.88,30.89,275100.0,23.9356,23.9511,23.9279,23.9356,275100.0
2009-10-19 13:55:00,30.89,30.91,30.88,30.88,190000.0,23.9356,23.9511,23.9279,23.9279,190000.0
2009-10-19 14:00:00,30.88,30.94,30.84,30.94,121500.0,23.9279,23.9744,23.8969,23.9744,121500.0
2009-10-19 14:05:00,30.93,30.98,30.92,30.94,174000.0,23.9666,24.0054,23.9589,23.9744,174000.0
2009-10-19 14:10:00,30.94,30.95,30.93,30.95,124800.0,23.9744,23.9821,23.9666,23.9821,124800.0
2009-10-19 14:15:00,30.95,30.95,30.9,30.94,167900.0,23.9821,23.9821,23.9434,23.9744,167900.0
2009-10-19 14:20:00,30.94,30.98,30.93,30.95,287500.0,23.9744,24.0054,23.9666,23.9821,287500.0
2009-10-19 14:25:00,30.95,31.0,30.94,31.0,151100.0,23.9821,24.0209,23.9744,24.0209,151100.0
2009-10-19 14:30:00,31.0,31.02,30.98,31.0,297500.0,24.0209,24.0364,24.0054,24.0209,297500.0
2009-10-19 14:35:00,31.01,31.02,30.98,31.02,162800.0,24.0286,24.0364,24.0054,24.0364,162800.0
2009-10-19 14:40:00,31.01,31.02,30.99,31.02,137200.0,24.0286,24.0364,24.0131,24.0364,137200.0
2009-10-19 14:45:00,31.02,31.08,31.01,31.08,142200.0,24.0364,24.0829,24.0286,24.0829,142200.0
2009-10-19 14:50:00,31.09,31.1,31.09,31.1,394400.0,24.0906,24.0984,24.0906,24.0984,394400.0
2009-10-19 14:55:00,31.09,31.21,31.09,31.21,342000.0,24.0906,24.1836,24.0906,24.1836,342000.0
2009-10-19 15:00:00,31.21,31.21,31.11,31.12,628500.0,24.1836,24.1836,24.1061,24.1139,628500.0
2009-10-19 15:05:00,31.12,31.15,31.1,31.15,185300.0,24.1139,24.1371,24.0984,24.1371,185300.0
2009-10-19 15:10:00,31.15,31.16,31.04,31.06,315700.0,24.1371,24.1449,24.0519,24.0674,315700.0
2009-10-19 15:15:00,31.06,31.12,31.04,31.12,265300.0,24.0674,24.1139,24.0519,24.1139,265300.0
2009-10-19 15:20:00,31.12,31.14,31.1,31.1,192000.0,24.1139,24.1294,24.0984,24.0984,192000.0
2009-10-19 15:25:00,31.1,31.13,31.03,31.1,343000.0,24.0984,24.1216,24.0441,24.0984,343000.0
2009-10-19 15:30:00,31.1,31.13,31.05,31.05,346600.0,24.0984,24.1216,24.0596,24.0596,346600.0
2009-10-19 15:35:00,31.05,31.09,31.04,31.09,190600.0,24.0596,24.0906,24.0519,24.0906,190600.0
2009-10-19 15:40:00,31.08,31.1,31.03,31.06,376500.0,24.0829,24.0984,24.0441,24.0674,376500.0
2009-10-19 15:45:00,31.05,31.08,31.05,31.07,510800.0,24.0596,24.0829,24.0596,24.0751,510800.0
2009-10-19 15:50:00,31.07,31.07,31.02,31.07,520900.0,24.0751,24.0751,24.0364,24.0751,520900.0
2009-10-19 15:55:00,31.07,31.1,31.0,31.08,1150500.0,24.0751,24.0984,24.0209,24.0829,1150500.0
2009-10-20 09:30:00,31.25,31.52,31.2,31.48,513100.0,24.2146,24.4238,24.1759,24.3928,513100.0
2009-10-20 09:35:00,31.47,31.65,31.3,31.36,719600.0,24.3851,24.5245,24.2533,24.2998,719600.0
2009-10-20 09:40:00,31.33,31.45,31.27,31.34,507900.0,24.2766,24.3696,24.2301,24.2843,507900.0
2009-10-20 09:45:00,31.34,31.45,31.27,31.45,272400.0,24.2843,24.3696,24.2301,24.3696,272400.0
2009-10-20 09:50:00,31.45,31.46,31.33,31.42,289600.0,24.3696,24.3773,24.2766,24.3463,289600.0
2009-10-20 09:55:00,31.43,31.44,31.24,31.35,291500.0,24.3541,24.3618,24.2068,24.2921,291500.0
2009-10-20 10:00:00,31.35,31.41,31.3,31.33,199200.0,24.2921,24.3386,24.2533,24.2766,199200.0
2009-10-20 10:05:00,31.33,31.35,31.14,31.16,427000.0,24.2766,24.2921,24.1294,24.1449,427000.0
2009-10-20 10:10:00,31.16,31.2,31.1,31.14,265100.0,24.1449,24.1759,24.0984,24.1294,265100.0
2009-10-20 10:15:00,31.13,31.15,30.93,31.03,436600.0,24.1216,24.1371,23.9666,24.0441,436600.0
2009-10-20 10:20:00,31.03,31.13,30.99,31.1,302400.0,24.0441,24.1216,24.0131,24.0984,302400.0
2009-10-20 10:25:00,31.1,31.18,31.01,31.01,338400.0,24.0984,24.1604,24.0286,24.0286,338400.0
2009-10-20 10:30:00,31.01,31.06,30.99,31.06,217900.0,24.0286,24.0674,24.0131,24.0674,217900.0
2009-10-20 10:35:00,31.06,31.21,31.06,31.13,268000.0,24.0674,24.1836,24.0674,24.1216,268000.0
2009-10-20 10:40:00,31.14,31.17,31.05,31.05,164800.0,24.1294,24.1526,24.0596,24.0596,164800.0
2009-10-20 10:45:00,31.04,31.06,30.9,30.93,264100.0,24.0519,24.0674,23.9434,23.9666,264100.0
2009-10-20 10:50:00,30.93,30.97,30.89,30.91,283600.0,23.9666,23.9976,23.9356,23.9511,283600.0
2009-10-20 10:55:00,30.92,30.92,30.81,30.81,193900.0,23.9589,23.9589,23.8737,23.8737,193900.0
2009-10-20 11:00:00,30.82,30.85,30.68,30.68,426100.0,23.8814,23.9046,23.7729,23.7729,426100.0
2009-10-20 11:05:00,30.71,30.75,30.66,30.67,310700.0,23.7962,23.8272,23.7574,23.7652,310700.0
2009-10-20 11:10:00,30.68,30.69,30.5,30.58,499300.0,23.7729,23.7807,23.6334,23.6954,499300.0
2009-10-20 11:15:00,30.57,30.67,30.55,30.67,171400.0,23.6877,23.7652,23.6722,23.7652,171400.0
2009-10-20 11:20:00,30.67,30.68,30.54,30.55,206500.0,23.7652,23.7729,23.6644,23.6722,206500.0
2009-10-20 11:25:00,30.54,30.55,30.4,30.5,253100.0,23.6644,23.6722,23.556,23.6334,253100.0
2009-10-20 11:30:00,30.5,30.54,30.45,30.46,270800.0,23.6334,23.6644,23.5947,23.6025,270800.0
2009-10-20 11:35:00,30.46,30.48,30.29,30.31,327200.0,23.6025,23.6179,23.4707,23.4862,327200.0
2009-10-20 11:40:00,30.3,30.37,30.3,30.33,248100.0,23.4785,23.5327,23.4785,23.5017,248100.0
2009-10-20 11:45:00,30.33,30.37,30.23,30.34,198200.0,23.5017,23.5327,23.4242,23.5095,198200.0
2009-10-20 11:50:00,30.36,30.47,30.36,30.45,106100.0,23.525,23.6102,23.525,23.5947,106100.0
2009-10-20 11:55:00,30.46,30.5,30.41,30.47,159600.0,23.6025,23.6334,23.5637,23.6102,159600.0
2009-10-20 12:00:00,30.48,30.5,30.37,30.38,142600.0,23.6179,23.6334,23.5327,23.5405,142600.0
2009-10-20 12:05:00,30.39,30.4,30.35,30.39,183600.0,23.5482,23.556,23.5172,23.5482,183600.0
2009-10-20 12:10:00,30.4,30.5,30.37,30.5,102800.0,23.556,23.6334,23.5327,23.6334,102800.0
2009-10-20 12:15:00,30.49,30.51,30.45,30.46,97500.0,23.6257,23.6412,23.5947,23.6025,97500.0
2009-10-20 12:20:00,30.45,30.53,30.44,30.44,121200.0,23.5947,23.6567,23.587,23.587,121200.0
2009-10-20 12:25:00,30.44,30.49,30.43,30.44,115000.0,23.587,23.6257,23.5792,23.587,115000.0
2009-10-20 12:30:00,30.44,30.46,30.31,30.34,156000.0,23.587,23.6025,23.4862,23.5095,156000.0
2009-10-20 12:35:00,30.34,30.37,30.28,30.3,141600.0,23.5095,23.5327,23.463,23.4785,141600.0
2009-10-20 12:40:00,30.3,30.42,30.3,30.41,96000.0,23.4785,23.5715,23.4785,23.5637,96000.0
2009-10-20 12:45:00,30.42,30.49,30.39,30.48,93500.0,23.5715,23.6257,23.5482,23.6179,93500.0
2009-10-20 12:50:00,30.48,30.52,30.47,30.51,117300.0,23.6179,23.6489,23.6102,23.6412,117300.0
2009-10-20 12:55:00,30.5,30.54,30.49,30.49,78200.0,23.6334,23.6644,23.6257,23.6257,78200.0
2009-10-20 13:00:00,30.49,30.59,30.49,30.53,144100.0,23.6257,23.7032,23.6257,23.6567,144100.0
2009-10-20 13:05:00,30.53,30.59,30.52,30.54,122900.0,23.6567,23.7032,23.6489,23.6644,122900.0
2009-10-20 13:10:00,30.54,30.59,30.51,30.59,77300.0,23.6644,23.7032,23.6412,23.7032,77300.0
2009-10-20 13:15:00,30.59,30.59,30.56,30.59,126500.0,23.7032,23.7032,23.6799,23.7032,126500.0
2009-10-20 13:20:00,30.58,30.64,30.56,30.57,147700.0,23.6954,23.7419,23.6799,23.6877,147700.0
2009-10-20 13:25:00,30.57,30.61,30.55,30.6,76900.0,23.6877,23.7187,23.6722,23.7109,76900.0
2009-10-20 13:30:00,30.61,30.61,30.53,30.55,279800.0,23.7187,23.7187,23.6567,23.6722,279800.0
2009-10-20 13:35:00,30.55,30.58,30.51,30.53,247000.0,23.6722,23.6954,23.6412,23.6567,247000.0
2009-10-20 13:40:00,30.52,30.55,30.48,30.5,84400.0,23.6489,23.6722,23.6179,23.6334,84400.0
2009-10-20 13:45:00,30.5,30.6,30.5,30.59,190000.0,23.6334,23.7109,23.6334,23.7032,190000.0
2009-10-20 13:50:00,30.59,30.6,30.52,30.53,153300.0,23.7032,23.7109,23.6489,23.6567,153300.0
2009-10-20 13:55:00,30.54,30.54,30.4,30.44,146100.0,23.6644,23.6644,23.556,23.587,146100.0
2009-10-20 14:00:00,30.44,30.55,30.42,30.55,227900.0,23.587,23.6722,23.5715,23.6722,227900.0
2009-10-20 14:05:00,30.55,30.67,30.55,30.64,167900.0,23.6722,23.7652,23.6722,23.7419,167900.0
2009-10-20 14:10:00,30.64,30.72,30.63,30.71,148200.0,23.7419,23.8039,23.7342,23.7962,148200.0
2009-10-20 14:15:00,30.72,30.82,30.7,30.81,244400.0,23.8039,23.8814,23.7884,23.8737,244400.0
2009-10-20 14:20:00,30.82,30.82,30.76,30.78,114500.0,23.8814,23.8814,23.8349,23.8504,114500.0
2009-10-20 14:25:00,30.78,30.81,30.73,30.8,115300.0,23.8504,23.8737,23.8117,23.8659,115300.0
2009-10-20 14:30:00,30.79,30.83,30.72,30.82,148100.0,23.8582,23.8892,23.8039,23.8814,148100.0
2009-10-20 14:35:00,30.82,30.88,30.79,30.86,224900.0,23.8814,23.9279,23.8582,23.9124,224900.0
2009-10-20 14:40:00,30.85,30.89,30.72,30.72,133800.0,23.9046,23.9356,23.8039,23.8039,133800.0
2009-10-20 14:45:00,30.73,30.81,30.73,30.74,118800.0,23.8117,23.8737,23.8117,23.8194,118800.0
2009-10-20 14:50:00,30.73,30.78,30.73,30.74,104500.0,23.8117,23.8504,23.8117,23.8194,104500.0
2009-10-20 14:55:00,30.73,30.74,30.69,30.73,121900.0,23.8117,23.8194,23.7807,23.8117,121900.0
2009-10-20 15:00:00,30.73,30.78,30.73,30.73,181600.0,23.8117,23.8504,23.8117,23.8117,181600.0
2009-10-20 15:05:00,30.74,30.75,30.64,30.64,130500.0,23.8194,23.8272,23.7419,23.7419,130500.0
2009-10-20 15:10:00,30.63,30.68,30.6,30.67,136300.0,23.7342,23.7729,23.7109,23.7652,136300.0
2009-10-20 15:15:00,30.66,30.7,30.64,30.64,232100.0,23.7574,23.7884,23.7419,23.7419,232100.0
2009-10-20 15:20:00,30.65,30.68,30.58,30.58,151400.0,23.7497,23.7729,23.6954,23.6954,151400.0
2009-10-20 15:25:00,30.58,30.7,30.58,30.7,163700.0,23.6954,23.7884,23.6954,23.7884,163700.0
2009-10-20 15:30:00,30.7,30.77,30.68,30.75,333100.0,23.7884,23.8427,23.7729,23.8272,333100.0
2009-10-20 15:35:00,30.76,30.83,30.72,30.72,187000.0,23.8349,23.8892,23.8039,23.8039,187000.0
2009-10-20 15:40:00,30.71,30.82,30.71,30.77,251800.0,23.7962,23.8814,23.7962,23.8427,251800.0
2009-10-20 15:45:00,30.76,30.85,30.75,30.85,193500.0,23.8349,23.9046,23.8272,23.9046,193500.0
2009-10-20 15:50:00,30.85,30.85,30.77,30.81,261900.0,23.9046,23.9046,23.8427,23.8737,261900.0
2009-10-20 15:55:00,30.82,30.84,30.79,30.8,342100.0,23.8814,23.8969,23.8582,23.8659,342100.0
2009-10-21 09:30:00,30.56,30.57,30.4,30.5,212100.0,23.6799,23.6877,23.556,23.6334,212100.0
2009-10-21 09:35:00,30.5,30.87,30.5,30.83,288600.0,23.6334,23.9201,23.6334,23.8892,288600.0
2009-10-21 09:40:00,30.83,31.06,30.83,31.04,304100.0,23.8892,24.0674,23.8892,24.0519,304100.0
2009-10-21 09:45:00,31.06,31.09,30.93,30.98,272100.0,24.0674,24.0906,23.9666,24.0054,272100.0
2009-10-21 09:50:00,30.97,31.1,30.9,31.06,245900.0,23.9976,24.0984,23.9434,24.0674,245900.0
2009-10-21 09:55:00,31.06,31.1,31.0,31.01,273500.0,24.0674,24.0984,24.0209,24.0286,273500.0
2009-10-21 10:00:00,31.0,31.09,30.97,31.03,202000.0,24.0209,24.0906,23.9976,24.0441,202000.0
2009-10-21 10:05:00,31.03,31.17,31.02,31.17,217600.0,24.0441,24.1526,24.0364,24.1526,217600.0
2009-10-21 10:10:00,31.17,31.18,31.01,31.04,185600.0,24.1526,24.1604,24.0286,24.0519,185600.0
2009-10-21 10:15:00,31.05,31.12,30.99,30.99,180000.0,24.0596,24.1139,24.0131,24.0131,180000.0
2009-10-21 10:20:00,30.99,31.01,30.86,30.89,190900.0,24.0131,24.0286,23.9124,23.9356,190900.0
2009-10-21 10:25:00,30.88,30.93,30.84,30.93,117700.0,23.9279,23.9666,23.8969,23.9666,117700.0
2009-10-21 10:30:00,30.93,31.18,30.85,31.16,335900.0,23.9666,24.1604,23.9046,24.1449,335900.0
2009-10-21 10:35:00,31.16,31.25,31.15,31.21,246100.0,24.1449,24.2146,24.1371,24.1836,246100.0
2009-10-21 10:40:00,31.21,31.25,31.19,31.23,258700.0,24.1836,24.2146,24.1681,24.1991,258700.0
2009-10-21 10:45:00,31.23,31.25,31.18,31.21,162400.0,24.1991,24.2146,24.1604,24.1836,162400.0
2009-10-21 10:50:00,31.2,31.36,31.19,31.35,227700.0,24.1759,24.2998,24.1681,24.2921,227700.0
2009-10-21 10:55:00,31.36,31.41,31.29,31.31,213500.0,24.2998,24.3386,24.2456,24.2611,213500.0
2009-10-21 11:00:00,31.31,31.38,31.29,31.32,162900.0,24.2611,24.3153,24.2456,24.2688,162900.0
2009-10-21 11:05:00,31.31,31.38,31.3,31.34,231400.0,24.2611,24.3153,24.2533,24.2843,231400.0
2009-10-21 11:10:00,31.34,31.35,31.22,31.24,354200.0,24.2843,24.2921,24.1913,24.2068,354200.0
2009-10-21 11:15:00,31.24,31.27,31.2,31.21,161300.0,24.2068,24.2301,24.1759,24.1836,161300.0
2009-10-21 11:20:00,31.21,31.3,31.2,31.25,211300.0,24.1836,24.2533,24.1759,24.2146,211300.0
2009-10-21 11:25:00,31.24,31.36,31.22,31.34,232400.0,24.2068,24.2998,24.1913,24.2843,232400.0
2009-10-21 11:30:00,31.34,31.4,31.3,31.34,184900.0,24.2843,24.3308,24.2533,24.2843,184900.0
2009-10-21 11:35:00,31.34,31.53,31.34,31.53,172100.0,24.2843,24.4316,24.2843,24.4316,172100.0
2009-10-21 11:40:00,31.53,31.6,31.51,31.58,142400.0,24.4316,24.4858,24.4161,24.4703,142400.0
2009-10-21 11:45:00,31.57,31.63,31.51,31.52,227300.0,24.4626,24.509,24.4161,24.4238,227300.0
2009-10-21 11:50:00,31.53,31.53,31.38,31.43,259700.0,24.4316,24.4316,24.3153,24.3541,259700.0
2009-10-21 11:55:00,31.43,31.52,31.42,31.51,149400.0,24.3541,24.4238,24.3463,24.4161,149400.0
2009-10-21 12:00:00,31.51,31.55,31.49,31.49,107700.0,24.4161,24.4471,24.4006,24.4006,107700.0
2009-10-21 12:05:00,31.49,31.51,31.43,31.43,175300.0,24.4006,24.4161,24.3541,24.3541,175300.0
2009-10-21 12:10:00,31.43,31.46,31.42,31.43,77600.0,24.3541,24.3773,24.3463,24.3541,77600.0
2009-10-21 12:15:00,31.43,31.48,31.4,31.48,181300.0,24.3541,24.3928,24.3308,24.3928,181300.0
2009-10-21 12:20:00,31.48,31.5,31.46,31.49,90100.0,24.3928,24.4083,24.3773,24.4006,90100.0
2009-10-21 12:25:00,31.5,31.57,31.49,31.57,118300.0,24.4083,24.4626,24.4006,24.4626,118300.0
2009-10-21 12:30:00,31.57,31.64,31.57,31.59,190400.0,24.4626,24.5168,24.4626,24.4781,190400.0
2009-10-21 12:35:00,31.59,31.69,31.58,31.66,110600.0,24.4781,24.5555,24.4703,24.5323,110600.0
2009-10-21 12:40:00,31.66,31.71,31.65,31.7,119700.0,24.5323,24.571,24.5245,24.5633,119700.0
2009-10-21 12:45:00,31.7,31.73,31.68,31.72,105800.0,24.5633,24.5865,24.5478,24.5788,105800.0
2009-10-21 12:50:00,31.72,31.8,31.72,31.8,132900.0,24.5788,24.6408,24.5788,24.6408,132900.0
2009-10-21 12:55:00,31.8,31.92,31.76,31.89,217600.0,24.6408,24.7338,24.6098,24.7105,217600.0
2009-10-21 13:00:00,31.89,31.93,31.88,31.88,196100.0,24.7105,24.7415,24.7028,24.7028,196100.0
2009-10-21 13:05:00,31.88,31.89,31.8,31.82,134400.0,24.7028,24.7105,24.6408,24.6563,134400.0
2009-10-21 13:10:00,31.81,31.87,31.8,31.86,93700.0,24.6485,24.695,24.6408,24.6873,93700.0
2009-10-21 13:15:00,31.86,31.92,31.83,31.92,107700.0,24.6873,24.7338,24.664,24.7338,107700.0
2009-10-21 13:20:00,31.92,31.94,31.88,31.94,126900.0,24.7338,24.7493,24.7028,24.7493,126900.0
2009-10-21 13:25:00,31.94,31.95,31.88,31.89,174100.0,24.7493,24.757,24.7028,24.7105,174100.0
2009-10-21 13:30:00,31.88,31.9,31.84,31.84,149000.0,24.7028,24.7183,24.6718,24.6718,149000.0
2009-10-21 13:35:00,31.85,31.9,31.81,31.83,250300.0,24.6795,24.7183,24.6485,24.664,250300.0
2009-10-21 13:40:00,31.83,31.84,31.78,31.79,215200.0,24.664,24.6718,24.6253,24.633,215200.0
2009-10-21 13:45:00,31.79,31.8,31.69,31.71,184000.0,24.633,24.6408,24.5555,24.571,184000.0
2009-10-21 13:50:00,31.71,31.75,31.7,31.71,123000.0,24.571,24.602,24.5633,24.571,123000.0
2009-10-21 13:55:00,31.71,31.78,31.71,31.78,162000.0,24.571,24.6253,24.571,24.6253,162000.0
2009-10-21 14:00:00,31.78,31.8,31.74,31.74,223300.0,24.6253,24.6408,24.5943,24.5943,223300.0
2009-10-21 14:05:00,31.74,31.77,31.73,31.77,172500.0,24.5943,24.6175,24.5865,24.6175,172500.0
2009-10-21 14:10:00,31.76,31.76,31.68,31.68,133800.0,24.6098,24.6098,24.5478,24.5478,133800.0
2009-10-21 14:15:00,31.68,31.69,31.55,31.59,302300.0,24.5478,24.5555,24.4471,24.4781,302300.0
2009-10-21 14:20:00,31.59,31.62,31.54,31.6,145700.0,24.4781,24.5013,24.4393,24.4858,145700.0
2009-10-21 14:25:00,31.6,31.67,31.6,31.65,146600.0,24.4858,24.54,24.4858,24.5245,146600.0
2009-10-21 14:30:00,31.65,31.68,31.6,31.63,142800.0,24.5245,24.5478,24.4858,24.509,142800.0
2009-10-21 14:35:00,31.63,31.65,31.61,31.63,114000.0,24.509,24.5245,24.4935,24.509,114000.0
2009-10-21 14:40:00,31.64,31.73,31.63,31.72,136400.0,24.5168,24.5865,24.509,24.5788,136400.0
2009-10-21 14:45:00,31.71,31.83,31.71,31.79,199600.0,24.571,24.664,24.571,24.633,199600.0
2009-10-21 14:50:00,31.79,31.82,31.74,31.77,94700.0,24.633,24.6563,24.5943,24.6175,94700.0
2009-10-21 14:55:00,31.77,31.84,31.76,31.83,100100.0,24.6175,24.6718,24.6098,24.664,100100.0
2009-10-21 15:00:00,31.83,31.85,31.8,31.81,241400.0,24.664,24.6795,24.6408,24.6485,241400.0
2009-10-21 15:05:00,31.8,31.83,31.79,31.81,114600.0,24.6408,24.664,24.633,24.6485,114600.0
2009-10-21 15:10:00,31.8,31.84,31.76,31.78,195300.0,24.6408,24.6718,24.6098,24.6253,195300.0
2009-10-21 15:15:00,31.78,31.8,31.72,31.74,134200.0,24.6253,24.6408,24.5788,24.5943,134200.0
2009-10-21 15:20:00,31.75,31.75,31.47,31.58,569200.0,24.602,24.602,24.3851,24.4703,569200.0
2009-10-21 15:25:00,31.58,31.59,31.44,31.45,341400.0,24.4703,24.4781,24.3618,24.3696,341400.0
2009-10-21 15:30:00,31.47,31.47,31.29,31.32,564100.0,24.3851,24.3851,24.2456,24.2688,564100.0
2009-10-21 15:35:00,31.31,31.35,31.2,31.33,690900.0,24.2611,24.2921,24.1759,24.2766,690900.0
2009-10-21 15:40:00,31.32,31.35,31.16,31.17,576600.0,24.2688,24.2921,24.1449,24.1526,576600.0
2009-10-21 15:45:00,31.17,31.23,31.15,31.19,456800.0,24.1526,24.1991,24.1371,24.1681,456800.0
2009-10-21 15:50:00,31.2,31.21,31.05,31.08,764100.0,24.1759,24.1836,24.0596,24.0829,764100.0
2009-10-21 15:55:00,31.08,31.1,30.98,31.0,820400.0,24.0829,24.0984,24.0054,24.0209,820400.0
2009-10-22 09:30:00,30.98,30.99,30.69,30.73,195100.0,24.0054,24.0131,23.7807,23.8117,195100.0
2009-10-22 09:35:00,30.72,30.84,30.63,30.69,351300.0,23.8039,23.8969,23.7342,23.7807,351300.0
2009-10-22 09:40:00,30.69,30.81,30.67,30.69,144600.0,23.7807,23.8737,23.7652,23.7807,144600.0
2009-10-22 09:45:00,30.7,30.75,30.53,30.55,219600.0,23.7884,23.8272,23.6567,23.6722,219600.0
2009-10-22 09:50:00,30.56,30.64,30.48,30.64,235800.0,23.6799,23.7419,23.6179,23.7419,235800.0
2009-10-22 09:55:00,30.63,30.64,30.41,30.51,246000.0,23.7342,23.7419,23.5637,23.6412,246000.0
2009-10-22 10:00:00,30.52,30.54,30.38,30.54,295200.0,23.6489,23.6644,23.5405,23.6644,295200.0
2009-10-22 10:05:00,30.55,30.64,30.48,30.61,187100.0,23.6722,23.7419,23.6179,23.7187,187100.0
2009-10-22 10:10:00,30.61,30.78,30.56,30.75,248700.0,23.7187,23.8504,23.6799,23.8272,248700.0
2009-10-22 10:15:00,30.75,30.83,30.45,30.83,351300.0,23.8272,23.8892,23.5947,23.8892,351300.0
2009-10-22 10:20:00,30.82,30.95,30.56,30.91,248300.0,23.8814,23.9821,23.6799,23.9511,248300.0
2009-10-22 10:25:00,30.91,30.98,30.85,30.91,175700.0,23.9511,24.0054,23.9046,23.9511,175700.0
2009-10-22 10:30:00,30.9,31.03,30.73,30.74,277000.0,23.9434,24.0441,23.8117,23.8194,277000.0
2009-10-22 10:35:00,30.74,30.82,30.73,30.75,171200.0,23.8194,23.8814,23.8117,23.8272,171200.0
2009-10-22 10:40:00,30.75,30.83,30.74,30.75,169100.0,23.8272,23.8892,23.8194,23.8272,169100.0
2009-10-22 10:45:00,30.75,30.8,30.66,30.69,207200.0,23.8272,23.8659,23.7574,23.7807,207200.0
2009-10-22 10:50:00,30.69,30.78,30.67,30.74,193100.0,23.7807,23.8504,23.7652,23.8194,193100.0
2009-10-22 10:55:00,30.75,30.89,30.73,30.85,122400.0,23.8272,23.9356,23.8117,23.9046,122400.0
2009-10-22 11:00:00,30.86,30.95,30.73,30.91,117800.0,23.9124,23.9821,23.8117,23.9511,117800.0
2009-10-22 11:05:00,30.92,30.96,30.86,30.94,152100.0,23.9589,23.9899,23.9124,23.9744,152100.0
2009-10-22 11:10:00,30.94,30.94,30.84,30.92,88000.0,23.9744,23.9744,23.8969,23.9589,88000.0
2009-10-22 11:15:00,30.93,30.95,30.89,30.9,72900.0,23.9666,23.9821,23.9356,23.9434,72900.0
2009-10-22 11:20:00,30.91,30.93,30.87,30.92,68000.0,23.9511,23.9666,23.9201,23.9589,68000.0
2009-10-22 11:25:00,30.92,31.01,30.92,30.96,80500.0,23.9589,24.0286,23.9589,23.9899,80500.0
2009-10-22 11:30:00,30.95,31.0,30.94,30.97,116100.0,23.9821,24.0209,23.9744,23.9976,116100.0
2009-10-22 11:35:00,30.98,30.99,30.94,30.99,70700.0,24.0054,24.0131,23.9744,24.0131,70700.0
2009-10-22 11:40:00,30.99,31.15,30.98,31.15,106400.0,24.0131,24.1371,24.0054,24.1371,106400.0
2009-10-22 11:45:00,31.15,31.16,31.09,31.12,109000.0,24.1371,24.1449,24.0906,24.1139,109000.0
2009-10-22 11:50:00,31.12,31.13,30.95,30.95,144000.0,24.1139,24.1216,23.9821,23.9821,144000.0
2009-10-22 11:55:00,30.95,30.95,30.88,30.88,108900.0,23.9821,23.9821,23.9279,23.9279,108900.0
2009-10-22 12:00:00,30.87,30.9,30.83,30.9,67500.0,23.9201,23.9434,23.8892,23.9434,67500.0
2009-10-22 12:05:00,30.9,30.92,30.89,30.92,31800.0,23.9434,23.9589,23.9356,23.9589,31800.0
2009-10-22 12:10:00,30.92,30.92,30.89,30.91,56600.0,23.9589,23.9589,23.9356,23.9511,56600.0
2009-10-22 12:15:00,30.91,30.93,30.84,30.84,59600.0,23.9511,23.9666,23.8969,23.8969,59600.0
2009-10-22 12:20:00,30.84,30.85,30.74,30.74,88200.0,23.8969,23.9046,23.8194,23.8194,88200.0
2009-10-22 12:25:00,30.74,30.76,30.6,30.61,205500.0,23.8194,23.8349,23.7109,23.7187,205500.0
2009-10-22 12:30:00,30.61,30.72,30.6,30.69,143500.0,23.7187,23.8039,23.7109,23.7807,143500.0
2009-10-22 12:35:00,30.69,30.77,30.69,30.71,86300.0,23.7807,23.8427,23.7807,23.7962,86300.0
2009-10-22 12:40:00,30.72,30.79,30.72,30.78,48900.0,23.8039,23.8582,23.8039,23.8504,48900.0
2009-10-22 12:45:00,30.78,30.94,30.78,30.88,99300.0,23.8504,23.9744,23.8504,23.9279,99300.0
2009-10-22 12:50:00,30.89,30.94,30.88,30.92,80800.0,23.9356,23.9744,23.9279,23.9589,80800.0
2009-10-22 12:55:00,30.92,30.93,30.89,30.91,98000.0,23.9589,23.9666,23.9356,23.9511,98000.0
2009-10-22 13:00:00,30.91,30.97,30.9,30.95,69100.0,23.9511,23.9976,23.9434,23.9821,69100.0
2009-10-22 13:05:00,30.96,31.0,30.95,30.99,74200.0,23.9899,24.0209,23.9821,24.0131,74200.0
2009-10-22 13:10:00,30.97,30.99,30.94,30.95,28700.0,23.9976,24.0131,23.9744,23.9821,28700.0
2009-10-22 13:15:00,30.95,30.96,30.89,30.93,52600.0,23.9821,23.9899,23.9356,23.9666,52600.0
2009-10-22 13:20:00,30.94,30.99,30.93,30.98,30300.0,23.9744,24.0131,23.9666,24.0054,30300.0
2009-10-22 13:25:00,30.97,31.0,30.96,30.98,56900.0,23.9976,24.0209,23.9899,24.0054,56900.0
2009-10-22 13:30:00,30.97,30.98,30.93,30.95,65100.0,23.9976,24.0054,23.9666,23.9821,65100.0
2009-10-22 13:35:00,30.95,31.0,30.93,30.97,47500.0,23.9821,24.0209,23.9666,23.9976,47500.0
2009-10-22 13:40:00,30.98,30.98,30.93,30.95,92200.0,24.0054,24.0054,23.9666,23.9821,92200.0
2009-10-22 13:45:00,30.93,30.98,30.93,30.97,69000.0,23.9666,24.0054,23.9666,23.9976,69000.0
2009-10-22 13:50:00,30.96,31.08,30.96,31.04,105300.0,23.9899,24.0829,23.9899,24.0519,105300.0
2009-10-22 13:55:00,31.03,31.1,31.03,31.09,37500.0,24.0441,24.0984,24.0441,24.0906,37500.0
2009-10-22 14:00:00,31.1,31.22,31.1,31.16,155400.0,24.0984,24.1913,24.0984,24.1449,155400.0
2009-10-22 14:05:00,31.17,31.22,31.13,31.15,99200.0,24.1526,24.1913,24.1216,24.1371,99200.0
2009-10-22 14:10:00,31.15,31.25,31.11,31.23,131600.0,24.1371,24.2146,24.1061,24.1991,131600.0
2009-10-22 14:15:00,31.22,31.28,31.2,31.25,129300.0,24.1913,24.2378,24.1759,24.2146,129300.0
2009-10-22 14:20:00,31.25,31.36,31.25,31.34,134100.0,24.2146,24.2998,24.2146,24.2843,134100.0
2009-10-22 14:25:00,31.34,31.37,31.31,31.33,73600.0,24.2843,24.3076,24.2611,24.2766,73600.0
2009-10-22 14:30:00,31.32,31.41,31.32,31.34,120300.0,24.2688,24.3386,24.2688,24.2843,120300.0
2009-10-22 14:35:00,31.34,31.46,31.34,31.41,178200.0,24.2843,24.3773,24.2843,24.3386,178200.0
2009-10-22 14:40:00,31.42,31.43,31.32,31.32,149900.0,24.3463,24.3541,24.2688,24.2688,149900.0
2009-10-22 14:45:00,31.32,31.33,31.21,31.24,144900.0,24.2688,24.2766,24.1836,24.2068,144900.0
2009-10-22 14:50:00,31.24,31.3,31.22,31.29,77900.0,24.2068,24.2533,24.1913,24.2456,77900.0
2009-10-22 14:55:00,31.29,31.38,31.26,31.36,92000.0,24.2456,24.3153,24.2223,24.2998,92000.0
2009-10-22 15:00:00,31.36,31.42,31.3,31.4,135000.0,24.2998,24.3463,24.2533,24.3308,135000.0
2009-10-22 15:05:00,31.41,31.41,31.36,31.36,91600.0,24.3386,24.3386,24.2998,24.2998,91600.0
2009-10-22 15:10:00,31.37,31.42,31.34,31.42,105000.0,24.3076,24.3463,24.2843,24.3463,105000.0
2009-10-22 15:15:00,31.41,31.48,31.37,31.45,140900.0,24.3386,24.3928,24.3076,24.3696,140900.0
2009-10-22 15:20:00,31.45,31.57,31.43,31.55,289300.0,24.3696,24.4626,24.3541,24.4471,289300.0
2009-10-22 15:25:00,31.55,31.58,31.53,31.56,128500.0,24.4471,24.4703,24.4316,24.4548,128500.0
2009-10-22 15:30:00,31.57,31.6,31.52,31.55,124700.0,24.4626,24.4858,24.4238,24.4471,124700.0
2009-10-22 15:35:00,31.56,31.56,31.47,31.5,142300.0,24.4548,24.4548,24.3851,24.4083,142300.0
2009-10-22 15:40:00,31.51,31.52,31.48,31.51,169400.0,24.4161,24.4238,24.3928,24.4161,169400.0
2009-10-22 15:45:00,31.5,31.51,31.45,31.45,203300.0,24.4083,24.4161,24.3696,24.3696,203300.0
2009-10-22 15:50:00,31.45,31.47,31.38,31.39,319500.0,24.3696,24.3851,24.3153,24.3231,319500.0
2009-10-22 15:55:00,31.38,31.41,31.37,31.37,506600.0,24.3153,24.3386,24.3076,24.3076,506600.0
2009-10-23 09:30:00,31.51,31.51,31.02,31.25,306400.0,24.4161,24.4161,24.0364,24.2146,306400.0
2009-10-23 09:35:00,31.25,31.29,31.07,31.08,232400.0,24.2146,24.2456,24.0751,24.0829,232400.0
2009-10-23 09:40:00,31.08,31.08,30.89,31.02,377700.0,24.0829,24.0829,23.9356,24.0364,377700.0
2009-10-23 09:45:00,31.02,31.08,30.96,30.98,210600.0,24.0364,24.0829,23.9899,24.0054,210600.0
2009-10-23 09:50:00,30.98,31.01,30.79,30.93,346400.0,24.0054,24.0286,23.8582,23.9666,346400.0
2009-10-23 09:55:00,30.92,30.94,30.81,30.84,221900.0,23.9589,23.9744,23.8737,23.8969,221900.0
2009-10-23 10:00:00,30.85,31.01,30.63,30.65,431200.0,23.9046,24.0286,23.7342,23.7497,431200.0
2009-10-23 10:05:00,30.65,30.68,30.55,30.62,213100.0,23.7497,23.7729,23.6722,23.7264,213100.0
2009-10-23 10:10:00,30.61,30.7,30.51,30.69,275500.0,23.7187,23.7884,23.6412,23.7807,275500.0
2009-10-23 10:15:00,30.68,30.79,30.59,30.77,215200.0,23.7729,23.8582,23.7032,23.8427,215200.0
2009-10-23 10:20:00,30.77,30.77,30.57,30.58,292500.0,23.8427,23.8427,23.6877,23.6954,292500.0
2009-10-23 10:25:00,30.58,30.62,30.51,30.57,334600.0,23.6954,23.7264,23.6412,23.6877,334600.0
2009-10-23 10:30:00,30.56,30.58,30.4,30.42,307800.0,23.6799,23.6954,23.556,23.5715,307800.0
2009-10-23 10:35:00,30.41,30.44,30.34,30.4,454700.0,23.5637,23.587,23.5095,23.556,454700.0
2009-10-23 10:40:00,30.4,30.43,30.32,30.33,216600.0,23.556,23.5792,23.494,23.5017,216600.0
2009-10-23 10:45:00,30.33,30.42,30.26,30.42,239500.0,23.5017,23.5715,23.4475,23.5715,239500.0
2009-10-23 10:50:00,30.42,30.51,30.38,30.5,209600.0,23.5715,23.6412,23.5405,23.6334,209600.0
2009-10-23 10:55:00,30.5,30.52,30.35,30.38,265300.0,23.6334,23.6489,23.5172,23.5405,265300.0
2009-10-23 11:00:00,30.38,30.41,30.24,30.25,241400.0,23.5405,23.5637,23.432,23.4397,241400.0
2009-10-23 11:05:00,30.26,30.34,30.21,30.33,168600.0,23.4475,23.5095,23.4087,23.5017,168600.0
2009-10-23 11:10:00,30.34,30.37,30.25,30.26,178900.0,23.5095,23.5327,23.4397,23.4475,178900.0
2009-10-23 11:15:00,30.26,30.26,29.91,29.99,601500.0,23.4475,23.4475,23.1763,23.2383,601500.0
2009-10-23 11:20:00,30.0,30.12,29.98,30.11,276700.0,23.246,23.339,23.2305,23.3312,276700.0
2009-10-23 11:25:00,30.12,30.22,30.1,30.21,163600.0,23.339,23.4165,23.3235,23.4087,163600.0
2009-10-23 11:30:00,30.22,30.24,30.08,30.08,186700.0,23.4165,23.432,23.308,23.308,186700.0
2009-10-23 11:35:00,30.08,30.23,30.08,30.23,111400.0,23.308,23.4242,23.308,23.4242,111400.0
2009-10-23 11:40:00,30.22,30.33,30.22,30.29,127300.0,23.4165,23.5017,23.4165,23.4707,127300.0
2009-10-23 11:45:00,30.28,30.32,30.23,30.3,123900.0,23.463,23.494,23.4242,23.4785,123900.0
2009-10-23 11:50:00,30.3,30.42,30.3,30.39,106300.0,23.4785,23.5715,23.4785,23.5482,106300.0
2009-10-23 11:55:00,30.39,30.4,30.34,30.36,92100.0,23.5482,23.556,23.5095,23.525,92100.0
2009-10-23 12:00:00,30.37,30.47,30.37,30.47,148100.0,23.5327,23.6102,23.5327,23.6102,148100.0
2009-10-23 12:05:00,30.46,30.51,30.44,30.5,212100.0,23.6025,23.6412,23.587,23.6334,212100.0
2009-10-23 12:10:00,30.49,30.5,30.32,30.32,85500.0,23.6257,23.6334,23.494,23.494,85500.0
2009-10-23 12:15:00,30.32,30.32,30.25,30.3,88100.0,23.494,23.494,23.4397,23.4785,88100.0
2009-10-23 12:20:00,30.3,30.31,30.17,30.17,73700.0,23.4785,23.4862,23.3777,23.3777,73700.0
2009-10-23 12:25:00,30.19,30.24,30.06,30.23,144300.0,23.3932,23.432,23.2925,23.4242,144300.0
2009-10-23 12:30:00,30.24,30.29,30.22,30.26,42100.0,23.432,23.4707,23.4165,23.4475,42100.0
2009-10-23 12:35:00,30.26,30.37,30.26,30.35,38800.0,23.4475,23.5327,23.4475,23.5172,38800.0
2009-10-23 12:40:00,30.34,30.35,30.28,30.31,65200.0,23.5095,23.5172,23.463,23.4862,65200.0
2009-10-23 12:45:00,30.32,30.48,30.32,30.44,104800.0,23.494,23.6179,23.494,23.587,104800.0
2009-10-23 12:50:00,30.43,30.48,30.42,30.44,63600.0,23.5792,23.6179,23.5715,23.587,63600.0
2009-10-23 12:55:00,30.43,30.45,30.38,30.38,74100.0,23.5792,23.5947,23.5405,23.5405,74100.0
2009-10-23 13:00:00,30.38,30.39,30.3,30.36,102100.0,23.5405,23.5482,23.4785,23.525,102100.0
2009-10-23 13:05:00,30.36,30.37,30.29,30.32,106800.0,23.525,23.5327,23.4707,23.494,106800.0
2009-10-23 13:10:00,30.33,30.39,30.32,30.35,76700.0,23.5017,23.5482,23.494,23.5172,76700.0
2009-10-23 13:15:00,30.35,30.35,30.25,30.25,53500.0,23.5172,23.5172,23.4397,23.4397,53500.0
2009-10-23 13:20:00,30.25,30.26,30.14,30.17,94400.0,23.4397,23.4475,23.3545,23.3777,94400.0
2009-10-23 13:25:00,30.17,30.23,30.16,30.17,62900.0,23.3777,23.4242,23.37,23.3777,62900.0
2009-10-23 13:30:00,30.16,30.17,30.01,30.07,242600.0,23.37,23.3777,23.2538,23.3003,242600.0
2009-10-23 13:35:00,30.07,30.1,30.0,30.03,133800.0,23.3003,23.3235,23.246,23.2693,133800.0
2009-10-23 13:40:00,30.04,30.14,30.01,30.13,154800.0,23.277,23.3545,23.2538,23.3467,154800.0
2009-10-23 13:45:00,30.13,30.13,30.02,30.06,67000.0,23.3467,23.3467,23.2615,23.2925,67000.0
2009-10-23 13:50:00,30.06,30.12,30.05,30.11,99600.0,23.2925,23.339,23.2848,23.3312,99600.0
2009-10-23 13:55:00,30.1,30.11,30.03,30.09,77800.0,23.3235,23.3312,23.2693,23.3157,77800.0
2009-10-23 14:00:00,30.09,30.09,30.04,30.06,99400.0,23.3157,23.3157,23.277,23.2925,99400.0
2009-10-23 14:05:00,30.06,30.09,30.0,30.06,164300.0,23.2925,23.3157,23.246,23.2925,164300.0
2009-10-23 14:10:00,30.05,30.13,30.03,30.12,102800.0,23.2848,23.3467,23.2693,23.339,102800.0
2009-10-23 14:15:00,30.12,30.15,30.08,30.14,63800.0,23.339,23.3622,23.308,23.3545,63800.0
2009-10-23 14:20:00,30.14,30.24,30.13,30.23,129500.0,23.3545,23.432,23.3467,23.4242,129500.0
2009-10-23 14:25:00,30.24,30.26,30.2,30.2,102900.0,23.432,23.4475,23.401,23.401,102900.0
2009-10-23 14:30:00,30.2,30.21,30.13,30.19,97600.0,23.401,23.4087,23.3467,23.3932,97600.0
2009-10-23 14:35:00,30.19,30.29,30.18,30.28,168200.0,23.3932,23.4707,23.3855,23.463,168200.0
2009-10-23 14:40:00,30.28,30.29,30.23,30.28,106600.0,23.463,23.4707,23.4242,23.463,106600.0
2009-10-23 14:45:00,30.28,30.3,30.17,30.19,97900.0,23.463,23.4785,23.3777,23.3932,97900.0
2009-10-23 14:50:00,30.17,30.19,30.1,30.11,187500.0,23.3777,23.3932,23.3235,23.3312,187500.0
2009-10-23 14:55:00,30.11,30.12,30.01,30.01,160200.0,23.3312,23.339,23.2538,23.2538,160200.0
2009-10-23 15:00:00,30.02,30.08,30.01,30.03,160200.0,23.2615,23.308,23.2538,23.2693,160200.0
2009-10-23 15:05:00,30.03,30.07,30.0,30.05,284400.0,23.2693,23.3003,23.246,23.2848,284400.0
2009-10-23 15:10:00,30.05,30.13,30.0,30.09,249300.0,23.2848,23.3467,23.246,23.3157,249300.0
2009-10-23 15:15:00,30.09,30.14,30.08,30.1,179600.0,23.3157,23.3545,23.308,23.3235,179600.0
2009-10-23 15:20:00,30.1,30.11,30.02,30.02,147200.0,23.3235,23.3312,23.2615,23.2615,147200.0
2009-10-23 15:25:00,30.02,30.04,29.97,30.02,488000.0,23.2615,23.277,23.2228,23.2615,488000.0
2009-10-23 15:30:00,30.02,30.03,29.98,30.01,471100.0,23.2615,23.2693,23.2305,23.2538,471100.0
2009-10-23 15:35:00,30.01,30.02,29.86,29.88,590200.0,23.2538,23.2615,23.1375,23.153,590200.0
2009-10-23 15:40:00,29.88,29.97,29.86,29.97,582500.0,23.153,23.2228,23.1375,23.2228,582500.0
2009-10-23 15:45:00,29.97,30.11,29.95,30.11,596700.0,23.2228,23.3312,23.2073,23.3312,596700.0
2009-10-23 15:50:00,30.11,30.15,30.08,30.15,347900.0,23.3312,23.3622,23.308,23.3622,347900.0
2009-10-23 15:55:00,30.14,30.25,30.14,30.2,670000.0,23.3545,23.4397,23.3545,23.401,670000.0
2009-10-26 09:30:00,30.3,30.46,30.17,30.37,205700.0,23.4785,23.6025,23.3777,23.5327,205700.0
2009-10-26 09:35:00,30.38,30.81,30.37,30.76,387000.0,23.5405,23.8737,23.5327,23.8349,387000.0
2009-10-26 09:40:00,30.77,30.87,30.63,30.67,283600.0,23.8427,23.9201,23.7342,23.7652,283600.0
2009-10-26 09:45:00,30.66,30.93,30.66,30.84,316100.0,23.7574,23.9666,23.7574,23.8969,316100.0
2009-10-26 09:50:00,30.84,30.98,30.78,30.84,280900.0,23.8969,24.0054,23.8504,23.8969,280900.0
2009-10-26 09:55:00,30.84,30.95,30.84,30.95,201300.0,23.8969,23.9821,23.8969,23.9821,201300.0
2009-10-26 10:00:00,30.95,31.05,30.94,30.94,288300.0,23.9821,24.0596,23.9744,23.9744,288300.0
2009-10-26 10:05:00,30.94,30.96,30.86,30.87,200200.0,23.9744,23.9899,23.9124,23.9201,200200.0
2009-10-26 10:10:00,30.87,30.89,30.77,30.79,181600.0,23.9201,23.9356,23.8427,23.8582,181600.0
2009-10-26 10:15:00,30.8,30.84,30.75,30.77,221200.0,23.8659,23.8969,23.8272,23.8427,221200.0
2009-10-26 10:20:00,30.77,30.83,30.73,30.75,220200.0,23.8427,23.8892,23.8117,23.8272,220200.0
2009-10-26 10:25:00,30.75,30.91,30.75,30.9,192700.0,23.8272,23.9511,23.8272,23.9434,192700.0
2009-10-26 10:30:00,30.89,30.95,30.87,30.91,163000.0,23.9356,23.9821,23.9201,23.9511,163000.0
2009-10-26 10:35:00,30.92,30.96,30.71,30.77,270900.0,23.9589,23.9899,23.7962,23.8427,270900.0
2009-10-26 10:40:00,30.77,30.8,30.69,30.79,191000.0,23.8427,23.8659,23.7807,23.8582,191000.0
2009-10-26 10:45:00,30.78,30.97,30.78,30.96,157100.0,23.8504,23.9976,23.8504,23.9899,157100.0
2009-10-26 10:50:00,30.96,30.98,30.91,30.95,108600.0,23.9899,24.0054,23.9511,23.9821,108600.0
2009-10-26 10:55:00,30.96,30.96,30.77,30.83,179000.0,23.9899,23.9899,23.8427,23.8892,179000.0
2009-10-26 11:00:00,30.83,30.85,30.79,30.79,73700.0,23.8892,23.9046,23.8582,23.8582,73700.0
2009-10-26 11:05:00,30.8,30.91,30.79,30.88,130200.0,23.8659,23.9511,23.8582,23.9279,130200.0
2009-10-26 11:10:00,30.88,30.91,30.8,30.81,169100.0,23.9279,23.9511,23.8659,23.8737,169100.0
2009-10-26 11:15:00,30.81,30.81,30.67,30.67,295700.0,23.8737,23.8737,23.7652,23.7652,295700.0
2009-10-26 11:20:00,30.68,30.69,30.6,30.63,158700.0,23.7729,23.7807,23.7109,23.7342,158700.0
2009-10-26 11:25:00,30.63,30.67,30.46,30.46,226800.0,23.7342,23.7652,23.6025,23.6025,226800.0
2009-10-26 11:30:00,30.46,30.49,30.21,30.21,609400.0,23.6025,23.6257,23.4087,23.4087,609400.0
2009-10-26 11:35:00,30.21,30.22,29.96,30.14,473900.0,23.4087,23.4165,23.215,23.3545,473900.0
2009-10-26 11:40:00,30.14,30.17,30.07,30.11,205300.0,23.3545,23.3777,23.3003,23.3312,205300.0
2009-10-26 11:45:00,30.11,30.22,30.07,30.17,196300.0,23.3312,23.4165,23.3003,23.3777,196300.0
2009-10-26 11:50:00,30.17,30.33,30.17,30.19,185200.0,23.3777,23.5017,23.3777,23.3932,185200.0
2009-10-26 11:55:00,30.19,30.24,29.93,29.94,248000.0,23.3932,23.432,23.1918,23.1995,248000.0
2009-10-26 12:00:00,29.94,30.01,29.85,29.85,232000.0,23.1995,23.2538,23.1298,23.1298,232000.0
2009-10-26 12:05:00,29.85,30.02,29.82,30.0,167500.0,23.1298,23.2615,23.1065,23.246,167500.0
2009-10-26 12:10:00,30.0,30.14,29.99,30.13,95900.0,23.246,23.3545,23.2383,23.3467,95900.0
2009-10-26 12:15:00,30.12,30.2,30.12,30.13,82600.0,23.339,23.401,23.339,23.3467,82600.0
2009-10-26 12:20:00,30.13,30.13,30.02,30.08,115900.0,23.3467,23.3467,23.2615,23.308,115900.0
2009-10-26 12:25:00,30.07,30.09,29.98,30.02,117500.0,23.3003,23.3157,23.2305,23.2615,117500.0
2009-10-26 12:30:00,30.03,30.06,29.96,30.05,131300.0,23.2693,23.2925,23.215,23.2848,131300.0
2009-10-26 12:35:00,30.06,30.12,29.94,30.09,136400.0,23.2925,23.339,23.1995,23.3157,136400.0
2009-10-26 12:40:00,30.09,30.12,30.03,30.03,91500.0,23.3157,23.339,23.2693,23.2693,91500.0
2009-10-26 12:45:00,30.03,30.05,29.95,30.02,115800.0,23.2693,23.2848,23.2073,23.2615,115800.0
2009-10-26 12:50:00,30.01,30.04,29.99,30.04,128100.0,23.2538,23.277,23.2383,23.277,128100.0
2009-10-26 12:55:00,30.04,30.15,30.03,30.14,133700.0,23.277,23.3622,23.2693,23.3545,133700.0
2009-10-26 13:00:00,30.14,30.17,30.08,30.12,76900.0,23.3545,23.3777,23.308,23.339,76900.0
2009-10-26 13:05:00,30.12,30.15,30.1,30.14,40800.0,23.339,23.3622,23.3235,23.3545,40800.0
2009-10-26 13:10:00,30.13,30.14,30.06,30.08,114800.0,23.3467,23.3545,23.2925,23.308,114800.0
2009-10-26 13:15:00,30.09,30.11,29.91,29.91,85700.0,23.3157,23.3312,23.1763,23.1763,85700.0
2009-10-26 13:20:00,29.91,29.95,29.81,29.81,187600.0,23.1763,23.2073,23.0988,23.0988,187600.0
2009-10-26 13:25:00,29.81,29.88,29.75,29.82,170100.0,23.0988,23.153,23.0523,23.1065,170100.0
2009-10-26 13:30:00,29.83,29.89,29.82,29.86,127700.0,23.1143,23.1608,23.1065,23.1375,127700.0
2009-10-26 13:35:00,29.87,29.92,29.84,29.91,95200.0,23.1453,23.184,23.122,23.1763,95200.0
2009-10-26 13:40:00,29.91,30.05,29.91,29.99,108700.0,23.1763,23.2848,23.1763,23.2383,108700.0
2009-10-26 13:45:00,29.98,29.99,29.91,29.92,66300.0,23.2305,23.2383,23.1763,23.184,66300.0
2009-10-26 13:50:00,29.92,29.92,29.83,29.86,138300.0,23.184,23.184,23.1143,23.1375,138300.0
2009-10-26 13:55:00,29.86,29.94,29.85,29.87,59000.0,23.1375,23.1995,23.1298,23.1453,59000.0
2009-10-26 14:00:00,29.88,29.94,29.84,29.92,73600.0,23.153,23.1995,23.122,23.184,73600.0
2009-10-26 14:05:00,29.92,29.93,29.82,29.82,54100.0,23.184,23.1918,23.1065,23.1065,54100.0
2009-10-26 14:10:00,29.81,29.84,29.73,29.84,115200.0,23.0988,23.122,23.0368,23.122,115200.0
2009-10-26 14:15:00,29.83,29.83,29.65,29.72,172700.0,23.1143,23.1143,22.9748,23.029,172700.0
2009-10-26 14:20:00,29.72,29.8,29.72,29.74,74000.0,23.029,23.091,23.029,23.0445,74000.0
2009-10-26 14:25:00,29.74,29.79,29.7,29.76,58100.0,23.0445,23.0833,23.0136,23.06,58100.0
2009-10-26 14:30:00,29.76,29.79,29.66,29.66,76500.0,23.06,23.0833,22.9826,22.9826,76500.0
2009-10-26 14:35:00,29.66,29.67,29.59,29.66,284800.0,22.9826,22.9903,22.9283,22.9826,284800.0
2009-10-26 14:40:00,29.65,29.65,29.53,29.54,194900.0,22.9748,22.9748,22.8818,22.8896,194900.0
2009-10-26 14:45:00,29.53,29.6,29.47,29.48,237500.0,22.8818,22.9361,22.8353,22.8431,237500.0
2009-10-26 14:50:00,29.48,29.6,29.47,29.57,113300.0,22.8431,22.9361,22.8353,22.9128,113300.0
2009-10-26 14:55:00,29.57,29.73,29.56,29.63,188500.0,22.9128,23.0368,22.9051,22.9593,188500.0
2009-10-26 15:00:00,29.63,29.75,29.62,29.75,74300.0,22.9593,23.0523,22.9516,23.0523,74300.0
2009-10-26 15:05:00,29.75,29.78,29.59,29.62,167200.0,23.0523,23.0755,22.9283,22.9516,167200.0
2009-10-26 15:10:00,29.62,29.65,29.53,29.58,157000.0,22.9516,22.9748,22.8818,22.9206,157000.0
2009-10-26 15:15:00,29.57,29.66,29.55,29.61,222500.0,22.9128,22.9826,22.8973,22.9438,222500.0
2009-10-26 15:20:00,29.61,29.65,29.55,29.6,100200.0,22.9438,22.9748,22.8973,22.9361,100200.0
2009-10-26 15:25:00,29.59,29.59,29.5,29.55,154600.0,22.9283,22.9283,22.8586,22.8973,154600.0
2009-10-26 15:30:00,29.54,29.64,29.53,29.59,243500.0,22.8896,22.9671,22.8818,22.9283,243500.0
2009-10-26 15:35:00,29.58,29.66,29.57,29.61,205300.0,22.9206,22.9826,22.9128,22.9438,205300.0
2009-10-26 15:40:00,29.63,29.7,29.61,29.68,210400.0,22.9593,23.0136,22.9438,22.9981,210400.0
2009-10-26 15:45:00,29.67,29.83,29.67,29.82,271200.0,22.9903,23.1143,22.9903,23.1065,271200.0
2009-10-26 15:50:00,29.83,29.83,29.69,29.69,289500.0,23.1143,23.1143,23.0058,23.0058,289500.0
2009-10-26 15:55:00,29.7,29.74,29.65,29.69,466700.0,23.0136,23.0445,22.9748,23.0058,466700.0
2009-10-27 09:30:00,29.78,29.84,29.34,29.58,485500.0,23.0755,23.122,22.7346,22.9206,485500.0
2009-10-27 09:35:00,29.57,29.93,29.56,29.82,265300.0,22.9128,23.1918,22.9051,23.1065,265300.0
2009-10-27 09:40:00,29.81,29.83,29.52,29.57,293200.0,23.0988,23.1143,22.8741,22.9128,293200.0
2009-10-27 09:45:00,29.59,29.68,29.51,29.66,308300.0,22.9283,22.9981,22.8663,22.9826,308300.0
2009-10-27 09:50:00,29.66,29.78,29.61,29.77,369900.0,22.9826,23.0755,22.9438,23.0678,369900.0
2009-10-27 09:55:00,29.77,29.82,29.67,29.67,270600.0,23.0678,23.1065,22.9903,22.9903,270600.0
2009-10-27 10:00:00,29.67,29.77,29.49,29.63,688300.0,22.9903,23.0678,22.8508,22.9593,688300.0
2009-10-27 10:05:00,29.64,29.7,29.42,29.53,363900.0,22.9671,23.0136,22.7966,22.8818,363900.0
2009-10-27 10:10:00,29.53,29.64,29.51,29.54,248300.0,22.8818,22.9671,22.8663,22.8896,248300.0
2009-10-27 10:15:00,29.54,29.61,29.36,29.38,192700.0,22.8896,22.9438,22.7501,22.7656,192700.0
2009-10-27 10:20:00,29.38,29.5,29.33,29.47,190100.0,22.7656,22.8586,22.7269,22.8353,190100.0
2009-10-27 10:25:00,29.47,29.82,29.43,29.82,254300.0,22.8353,23.1065,22.8043,23.1065,254300.0
2009-10-27 10:30:00,29.82,29.84,29.69,29.82,306400.0,23.1065,23.122,23.0058,23.1065,306400.0
2009-10-27 10:35:00,29.83,29.93,29.74,29.84,147200.0,23.1143,23.1918,23.0445,23.122,147200.0
2009-10-27 10:40:00,29.84,30.1,29.84,30.05,327400.0,23.122,23.3235,23.122,23.2848,327400.0
2009-10-27 10:45:00,30.04,30.15,29.99,30.03,196700.0,23.277,23.3622,23.2383,23.2693,196700.0
2009-10-27 10:50:00,30.04,30.05,29.85,29.93,199900.0,23.277,23.2848,23.1298,23.1918,199900.0
2009-10-27 10:55:00,29.94,30.12,29.92,30.07,216800.0,23.1995,23.339,23.184,23.3003,216800.0
2009-10-27 11:00:00,30.07,30.14,29.95,29.97,169000.0,23.3003,23.3545,23.2073,23.2228,169000.0
2009-10-27 11:05:00,29.97,30.1,29.95,30.1,151900.0,23.2228,23.3235,23.2073,23.3235,151900.0
2009-10-27 11:10:00,30.11,30.18,30.04,30.07,168200.0,23.3312,23.3855,23.277,23.3003,168200.0
2009-10-27 11:15:00,30.06,30.08,29.93,30.01,213300.0,23.2925,23.308,23.1918,23.2538,213300.0
2009-10-27 11:20:00,30.0,30.07,29.95,29.98,120300.0,23.246,23.3003,23.2073,23.2305,120300.0
2009-10-27 11:25:00,29.99,30.19,29.95,30.16,161900.0,23.2383,23.3932,23.2073,23.37,161900.0
2009-10-27 11:30:00,30.16,30.22,30.12,30.21,195200.0,23.37,23.4165,23.339,23.4087,195200.0
2009-10-27 11:35:00,30.2,30.34,29.94,30.32,203800.0,23.401,23.5095,23.1995,23.494,203800.0
2009-10-27 11:40:00,30.32,30.34,30.18,30.24,115300.0,23.494,23.5095,23.3855,23.432,115300.0
2009-10-27 11:45:00,30.22,30.32,30.22,30.31,113700.0,23.4165,23.494,23.4165,23.4862,113700.0
2009-10-27 11:50:00,30.31,30.38,30.26,30.27,185000.0,23.4862,23.5405,23.4475,23.4552,185000.0
2009-10-27 11:55:00,30.27,30.34,30.27,30.32,134100.0,23.4552,23.5095,23.4552,23.494,134100.0
2009-10-27 12:00:00,30.32,30.34,30.21,30.22,91600.0,23.494,23.5095,23.4087,23.4165,91600.0
2009-10-27 12:05:00,30.22,30.24,30.17,30.24,91200.0,23.4165,23.432,23.3777,23.432,91200.0
2009-10-27 12:10:00,30.23,30.26,30.19,30.23,102700.0,23.4242,23.4475,23.3932,23.4242,102700.0
2009-10-27 12:15:00,30.22,30.25,30.18,30.19,89700.0,23.4165,23.4397,23.3855,23.3932,89700.0
2009-10-27 12:20:00,30.18,30.2,30.08,30.09,109500.0,23.3855,23.401,23.308,23.3157,109500.0
2009-10-27 12:25:00,30.09,30.09,30.0,30.0,88200.0,23.3157,23.3157,23.246,23.246,88200.0
2009-10-27 12:30:00,30.01,30.04,29.97,29.98,107600.0,23.2538,23.277,23.2228,23.2305,107600.0
2009-10-27 12:35:00,29.97,30.06,29.94,30.02,112700.0,23.2228,23.2925,23.1995,23.2615,112700.0
2009-10-27 12:40:00,30.02,30.18,30.02,30.15,141100.0,23.2615,23.3855,23.2615,23.3622,141100.0
2009-10-27 12:45:00,30.15,30.19,30.1,30.16,94400.0,23.3622,23.3932,23.3235,23.37,94400.0
2009-10-27 12:50:00,30.16,30.24,30.07,30.07,128000.0,23.37,23.432,23.3003,23.3003,128000.0
2009-10-27 12:55:00,30.09,30.14,30.03,30.07,121000.0,23.3157,23.3545,23.2693,23.3003,121000.0
2009-10-27 13:00:00,30.06,30.1,30.02,30.05,85700.0,23.2925,23.3235,23.2615,23.2848,85700.0
2009-10-27 13:05:00,30.05,30.06,29.91,29.95,159900.0,23.2848,23.2925,23.1763,23.2073,159900.0
2009-10-27 13:10:00,29.95,30.04,29.92,30.01,122700.0,23.2073,23.277,23.184,23.2538,122700.0
2009-10-27 13:15:00,30.0,30.0,29.81,29.82,93000.0,23.246,23.246,23.0988,23.1065,93000.0
2009-10-27 13:20:00,29.82,29.85,29.7,29.74,180800.0,23.1065,23.1298,23.0136,23.0445,180800.0
2009-10-27 13:25:00,29.75,29.77,29.67,29.69,82200.0,23.0523,23.0678,22.9903,23.0058,82200.0
2009-10-27 13:30:00,29.69,29.78,29.64,29.66,159400.0,23.0058,23.0755,22.9671,22.9826,159400.0
2009-10-27 13:35:00,29.66,29.85,29.65,29.85,164700.0,22.9826,23.1298,22.9748,23.1298,164700.0
2009-10-27 13:40:00,29.85,29.93,29.83,29.91,194700.0,23.1298,23.1918,23.1143,23.1763,194700.0
2009-10-27 13:45:00,29.91,29.91,29.8,29.84,66100.0,23.1763,23.1763,23.091,23.122,66100.0
2009-10-27 13:50:00,29.84,29.86,29.76,29.82,114200.0,23.122,23.1375,23.06,23.1065,114200.0
2009-10-27 13:55:00,29.81,29.84,29.75,29.82,94300.0,23.0988,23.122,23.0523,23.1065,94300.0
2009-10-27 14:00:00,29.8,29.82,29.7,29.7,63800.0,23.091,23.1065,23.0136,23.0136,63800.0
2009-10-27 14:05:00,29.71,29.79,29.7,29.78,149600.0,23.0213,23.0833,23.0136,23.0755,149600.0
2009-10-27 14:10:00,29.79,29.92,29.78,29.88,114300.0,23.0833,23.184,23.0755,23.153,114300.0
2009-10-27 14:15:00,29.88,29.99,29.88,29.97,132300.0,23.153,23.2383,23.153,23.2228,132300.0
2009-10-27 14:20:00,29.97,29.97,29.89,29.96,46300.0,23.2228,23.2228,23.1608,23.215,46300.0
2009-10-27 14:25:00,29.96,30.06,29.96,30.03,163000.0,23.215,23.2925,23.215,23.2693,163000.0
2009-10-27 14:30:00,30.04,30.05,29.94,30.01,113800.0,23.277,23.2848,23.1995,23.2538,113800.0
2009-10-27 14:35:00,30.01,30.05,29.97,30.01,266300.0,23.2538,23.2848,23.2228,23.2538,266300.0
2009-10-27 14:40:00,30.01,30.12,29.99,30.06,134400.0,23.2538,23.339,23.2383,23.2925,134400.0
2009-10-27 14:45:00,30.06,30.14,30.0,30.13,116600.0,23.2925,23.3545,23.246,23.3467,116600.0
2009-10-27 14:50:00,30.13,30.22,30.13,30.18,121900.0,23.3467,23.4165,23.3467,23.3855,121900.0
2009-10-27 14:55:00,30.19,30.25,30.14,30.15,93600.0,23.3932,23.4397,23.3545,23.3622,93600.0
2009-10-27 15:00:00,30.15,30.24,30.11,30.23,145700.0,23.3622,23.432,23.3312,23.4242,145700.0
2009-10-27 15:05:00,30.22,30.24,30.12,30.13,166400.0,23.4165,23.432,23.339,23.3467,166400.0
2009-10-27 15:10:00,30.12,30.15,30.04,30.15,221100.0,23.339,23.3622,23.277,23.3622,221100.0
2009-10-27 15:15:00,30.14,30.15,30.08,30.14,152400.0,23.3545,23.3622,23.308,23.3545,152400.0
2009-10-27 15:20:00,30.13,30.13,29.97,30.01,244300.0,23.3467,23.3467,23.2228,23.2538,244300.0
2009-10-27 15:25:00,30.01,30.06,29.99,30.06,246800.0,23.2538,23.2925,23.2383,23.2925,246800.0
2009-10-27 15:30:00,30.06,30.12,29.93,29.95,350400.0,23.2925,23.339,23.1918,23.2073,350400.0
2009-10-27 15:35:00,29.95,30.01,29.87,29.96,564900.0,23.2073,23.2538,23.1453,23.215,564900.0
2009-10-27 15:40:00,29.96,30.09,29.94,30.05,349800.0,23.215,23.3157,23.1995,23.2848,349800.0
2009-10-27 15:45:00,30.05,30.09,29.93,29.95,367600.0,23.2848,23.3157,23.1918,23.2073,367600.0
2009-10-27 15:50:00,29.96,30.05,29.96,30.04,628400.0,23.215,23.2848,23.215,23.277,628400.0
2009-10-27 15:55:00,30.05,30.05,30.0,30.04,589300.0,23.2848,23.2848,23.246,23.277,589300.0
2009-10-28 09:30:00,29.73,29.9,29.64,29.86,210400.0,23.0368,23.1685,22.9671,23.1375,210400.0
2009-10-28 09:35:00,29.85,29.89,29.72,29.73,248900.0,23.1298,23.1608,23.029,23.0368,248900.0
2009-10-28 09:40:00,29.74,29.83,29.65,29.71,159800.0,23.0445,23.1143,22.9748,23.0213,159800.0
2009-10-28 09:45:00,29.71,29.77,29.45,29.48,430000.0,23.0213,23.0678,22.8198,22.8431,430000.0
2009-10-28 09:50:00,29.47,29.69,29.47,29.53,298300.0,22.8353,23.0058,22.8353,22.8818,298300.0
2009-10-28 09:55:00,29.53,29.68,29.48,29.66,249100.0,22.8818,22.9981,22.8431,22.9826,249100.0
2009-10-28 10:00:00,29.68,29.68,29.44,29.56,341000.0,22.9981,22.9981,22.8121,22.9051,341000.0
2009-10-28 10:05:00,29.55,29.69,29.51,29.59,375200.0,22.8973,23.0058,22.8663,22.9283,375200.0
2009-10-28 10:10:00,29.59,29.7,29.56,29.62,210100.0,22.9283,23.0136,22.9051,22.9516,210100.0
2009-10-28 10:15:00,29.61,29.74,29.55,29.71,258800.0,22.9438,23.0445,22.8973,23.0213,258800.0
2009-10-28 10:20:00,29.73,29.79,29.66,29.79,168400.0,23.0368,23.0833,22.9826,23.0833,168400.0
2009-10-28 10:25:00,29.79,29.8,29.68,29.73,174800.0,23.0833,23.091,22.9981,23.0368,174800.0
2009-10-28 10:30:00,29.72,29.77,29.6,29.68,471600.0,23.029,23.0678,22.9361,22.9981,471600.0
2009-10-28 10:35:00,29.68,29.71,29.62,29.65,398600.0,22.9981,23.0213,22.9516,22.9748,398600.0
2009-10-28 10:40:00,29.65,29.69,29.6,29.66,136100.0,22.9748,23.0058,22.9361,22.9826,136100.0
2009-10-28 10:45:00,29.67,29.67,29.47,29.5,210600.0,22.9903,22.9903,22.8353,22.8586,210600.0
2009-10-28 10:50:00,29.49,29.5,29.34,29.36,324400.0,22.8508,22.8586,22.7346,22.7501,324400.0
2009-10-28 10:55:00,29.35,29.44,29.3,29.38,316500.0,22.7423,22.8121,22.7036,22.7656,316500.0
2009-10-28 11:00:00,29.38,29.38,29.27,29.35,187200.0,22.7656,22.7656,22.6804,22.7423,187200.0
2009-10-28 11:05:00,29.34,29.49,29.31,29.47,225600.0,22.7346,22.8508,22.7114,22.8353,225600.0
2009-10-28 11:10:00,29.47,29.52,29.44,29.48,141300.0,22.8353,22.8741,22.8121,22.8431,141300.0
2009-10-28 11:15:00,29.45,29.65,29.45,29.65,147300.0,22.8198,22.9748,22.8198,22.9748,147300.0
2009-10-28 11:20:00,29.64,29.64,29.46,29.51,100400.0,22.9671,22.9671,22.8276,22.8663,100400.0
2009-10-28 11:25:00,29.51,29.65,29.5,29.63,237100.0,22.8663,22.9748,22.8586,22.9593,237100.0
2009-10-28 11:30:00,29.63,29.67,29.61,29.64,180000.0,22.9593,22.9903,22.9438,22.9671,180000.0
2009-10-28 11:35:00,29.62,29.71,29.6,29.69,202600.0,22.9516,23.0213,22.9361,23.0058,202600.0
2009-10-28 11:40:00,29.69,29.71,29.56,29.58,416500.0,23.0058,23.0213,22.9051,22.9206,416500.0
2009-10-28 11:45:00,29.57,29.62,29.53,29.57,298700.0,22.9128,22.9516,22.8818,22.9128,298700.0
2009-10-28 11:50:00,29.57,29.61,29.53,29.57,403400.0,22.9128,22.9438,22.8818,22.9128,403400.0
2009-10-28 11:55:00,29.57,29.59,29.48,29.53,166200.0,22.9128,22.9283,22.8431,22.8818,166200.0
2009-10-28 12:00:00,29.53,29.58,29.5,29.56,454800.0,22.8818,22.9206,22.8586,22.9051,454800.0
2009-10-28 12:05:00,29.56,29.57,29.45,29.46,108900.0,22.9051,22.9128,22.8198,22.8276,108900.0
2009-10-28 12:10:00,29.47,29.57,29.44,29.54,118000.0,22.8353,22.9128,22.8121,22.8896,118000.0
2009-10-28 12:15:00,29.55,29.55,29.43,29.46,153000.0,22.8973,22.8973,22.8043,22.8276,153000.0
2009-10-28 12:20:00,29.45,29.46,29.34,29.38,141900.0,22.8198,22.8276,22.7346,22.7656,141900.0
2009-10-28 12:25:00,29.37,29.49,29.37,29.46,260000.0,22.7578,22.8508,22.7578,22.8276,260000.0
2009-10-28 12:30:00,29.46,29.47,29.4,29.4,108000.0,22.8276,22.8353,22.7811,22.7811,108000.0
2009-10-28 12:35:00,29.4,29.41,29.3,29.31,98100.0,22.7811,22.7888,22.7036,22.7114,98100.0
2009-10-28 12:40:00,29.31,29.4,29.28,29.39,128300.0,22.7114,22.7811,22.6881,22.7733,128300.0
2009-10-28 12:45:00,29.38,29.4,29.31,29.32,85700.0,22.7656,22.7811,22.7114,22.7191,85700.0
2009-10-28 12:50:00,29.31,29.32,29.2,29.22,329000.0,22.7114,22.7191,22.6261,22.6416,329000.0
2009-10-28 12:55:00,29.22,29.33,29.21,29.3,79800.0,22.6416,22.7269,22.6339,22.7036,79800.0
2009-10-28 13:00:00,29.3,29.42,29.26,29.41,93000.0,22.7036,22.7966,22.6726,22.7888,93000.0
2009-10-28 13:05:00,29.4,29.5,29.4,29.48,166800.0,22.7811,22.8586,22.7811,22.8431,166800.0
2009-10-28 13:10:00,29.47,29.59,29.42,29.56,160600.0,22.8353,22.9283,22.7966,22.9051,160600.0
2009-10-28 13:15:00,29.57,29.68,29.47,29.57,224700.0,22.9128,22.9981,22.8353,22.9128,224700.0
2009-10-28 13:20:00,29.56,29.59,29.53,29.57,62100.0,22.9051,22.9283,22.8818,22.9128,62100.0
2009-10-28 13:25:00,29.57,29.59,29.39,29.43,159500.0,22.9128,22.9283,22.7733,22.8043,159500.0
2009-10-28 13:30:00,29.43,29.52,29.42,29.48,132500.0,22.8043,22.8741,22.7966,22.8431,132500.0
2009-10-28 13:35:00,29.48,29.5,29.33,29.33,206800.0,22.8431,22.8586,22.7269,22.7269,206800.0
2009-10-28 13:40:00,29.34,29.4,29.27,29.31,233900.0,22.7346,22.7811,22.6804,22.7114,233900.0
2009-10-28 13:45:00,29.3,29.34,29.29,29.31,218000.0,22.7036,22.7346,22.6959,22.7114,218000.0
2009-10-28 13:50:00,29.31,29.32,29.22,29.28,98400.0,22.7114,22.7191,22.6416,22.6881,98400.0
2009-10-28 13:55:00,29.29,29.31,29.21,29.24,130500.0,22.6959,22.7114,22.6339,22.6571,130500.0
2009-10-28 14:00:00,29.24,29.29,29.17,29.26,213100.0,22.6571,22.6959,22.6029,22.6726,213100.0
2009-10-28 14:05:00,29.26,29.29,29.23,29.28,113000.0,22.6726,22.6959,22.6494,22.6881,113000.0
2009-10-28 14:10:00,29.27,29.27,29.13,29.13,205600.0,22.6804,22.6804,22.5719,22.5719,205600.0
2009-10-28 14:15:00,29.13,29.17,29.07,29.08,340200.0,22.5719,22.6029,22.5254,22.5331,340200.0
2009-10-28 14:20:00,29.08,29.13,29.0,29.12,220600.0,22.5331,22.5719,22.4711,22.5641,220600.0
2009-10-28 14:25:00,29.12,29.15,29.03,29.04,109800.0,22.5641,22.5874,22.4944,22.5021,109800.0
2009-10-28 14:30:00,29.05,29.1,29.02,29.05,194800.0,22.5099,22.5486,22.4866,22.5099,194800.0
2009-10-28 14:35:00,29.05,29.11,29.04,29.1,308200.0,22.5099,22.5564,22.5021,22.5486,308200.0
2009-10-28 14:40:00,29.09,29.18,29.08,29.11,307300.0,22.5409,22.6106,22.5331,22.5564,307300.0
2009-10-28 14:45:00,29.11,29.14,29.02,29.09,287700.0,22.5564,22.5796,22.4866,22.5409,287700.0
2009-10-28 14:50:00,29.09,29.15,29.07,29.08,263600.0,22.5409,22.5874,22.5254,22.5331,263600.0
2009-10-28 14:55:00,29.08,29.1,29.01,29.01,219600.0,22.5331,22.5486,22.4789,22.4789,219600.0
2009-10-28 15:00:00,29.01,29.09,28.99,29.08,287900.0,22.4789,22.5409,22.4634,22.5331,287900.0
2009-10-28 15:05:00,29.08,29.11,29.04,29.05,375200.0,22.5331,22.5564,22.5021,22.5099,375200.0
2009-10-28 15:10:00,29.05,29.07,28.99,29.01,515800.0,22.5099,22.5254,22.4634,22.4789,515800.0
2009-10-28 15:15:00,29.0,29.03,28.97,28.99,532300.0,22.4711,22.4944,22.4479,22.4634,532300.0
2009-10-28 15:20:00,28.99,29.02,28.92,28.94,351900.0,22.4634,22.4866,22.4092,22.4247,351900.0
2009-10-28 15:25:00,28.94,28.97,28.89,28.94,401900.0,22.4247,22.4479,22.3859,22.4247,401900.0
2009-10-28 15:30:00,28.95,28.99,28.9,28.91,458600.0,22.4324,22.4634,22.3937,22.4014,458600.0
2009-10-28 15:35:00,28.9,28.93,28.79,28.82,504900.0,22.3937,22.4169,22.3084,22.3317,504900.0
2009-10-28 15:40:00,28.81,28.93,28.78,28.92,497100.0,22.3239,22.4169,22.3007,22.4092,497100.0
2009-10-28 15:45:00,28.93,29.01,28.92,28.98,447900.0,22.4169,22.4789,22.4092,22.4556,447900.0
2009-10-28 15:50:00,28.98,28.99,28.86,28.97,1002600.0,22.4556,22.4634,22.3627,22.4479,1002600.0
2009-10-28 15:55:00,28.97,29.01,28.9,28.91,1629800.0,22.4479,22.4789,22.3937,22.4014,1629800.0
2009-10-29 09:30:00,29.26,29.37,29.1,29.12,442200.0,22.6726,22.7578,22.5486,22.5641,442200.0
2009-10-29 09:35:00,29.14,29.62,29.1,29.55,741300.0,22.5796,22.9516,22.5486,22.8973,741300.0
2009-10-29 09:40:00,29.56,29.65,29.47,29.47,315100.0,22.9051,22.9748,22.8353,22.8353,315100.0
2009-10-29 09:45:00,29.47,29.58,29.44,29.53,187000.0,22.8353,22.9206,22.8121,22.8818,187000.0
2009-10-29 09:50:00,29.54,29.73,29.53,29.65,317700.0,22.8896,23.0368,22.8818,22.9748,317700.0
2009-10-29 09:55:00,29.64,29.74,29.58,29.7,236900.0,22.9671,23.0445,22.9206,23.0136,236900.0
2009-10-29 10:00:00,29.7,29.9,29.69,29.81,376600.0,23.0136,23.1685,23.0058,23.0988,376600.0
2009-10-29 10:05:00,29.82,29.98,29.78,29.86,397600.0,23.1065,23.2305,23.0755,23.1375,397600.0
2009-10-29 10:10:00,29.86,29.86,29.61,29.62,187200.0,23.1375,23.1375,22.9438,22.9516,187200.0
2009-10-29 10:15:00,29.61,29.88,29.61,29.87,262500.0,22.9438,23.153,22.9438,23.1453,262500.0
2009-10-29 10:20:00,29.87,29.99,29.83,29.9,167800.0,23.1453,23.2383,23.1143,23.1685,167800.0
2009-10-29 10:25:00,29.9,30.0,29.85,29.94,174500.0,23.1685,23.246,23.1298,23.1995,174500.0
2009-10-29 10:30:00,29.95,29.95,29.81,29.84,200300.0,23.2073,23.2073,23.0988,23.122,200300.0
2009-10-29 10:35:00,29.84,29.98,29.79,29.92,240900.0,23.122,23.2305,23.0833,23.184,240900.0
2009-10-29 10:40:00,29.92,30.0,29.9,29.97,164700.0,23.184,23.246,23.1685,23.2228,164700.0
2009-10-29 10:45:00,29.97,30.01,29.92,30.0,263400.0,23.2228,23.2538,23.184,23.246,263400.0
2009-10-29 10:50:00,30.0,30.04,29.91,29.94,169200.0,23.246,23.277,23.1763,23.1995,169200.0
2009-10-29 10:55:00,29.94,29.95,29.77,29.82,213300.0,23.1995,23.2073,23.0678,23.1065,213300.0
2009-10-29 11:00:00,29.83,29.94,29.83,29.89,141400.0,23.1143,23.1995,23.1143,23.1608,141400.0
2009-10-29 11:05:00,29.9,29.96,29.85,29.86,213800.0,23.1685,23.215,23.1298,23.1375,213800.0
2009-10-29 11:10:00,29.86,29.88,29.78,29.8,239300.0,23.1375,23.153,23.0755,23.091,239300.0
2009-10-29 11:15:00,29.8,29.83,29.75,29.78,147200.0,23.091,23.1143,23.0523,23.0755,147200.0
2009-10-29 11:20:00,29.78,29.8,29.73,29.74,142500.0,23.0755,23.091,23.0368,23.0445,142500.0
2009-10-29 11:25:00,29.74,29.74,29.58,29.6,351300.0,23.0445,23.0445,22.9206,22.9361,351300.0
2009-10-29 11:30:00,29.6,29.8,29.59,29.77,319200.0,22.9361,23.091,22.9283,23.0678,319200.0
2009-10-29 11:35:00,29.77,29.89,29.75,29.79,376500.0,23.0678,23.1608,23.0523,23.0833,376500.0
2009-10-29 11:40:00,29.79,29.83,29.71,29.76,330600.0,23.0833,23.1143,23.0213,23.06,330600.0
2009-10-29 11:45:00,29.77,29.77,29.59,29.67,458900.0,23.0678,23.0678,22.9283,22.9903,458900.0
2009-10-29 11:50:00,29.67,29.68,29.58,29.6,261100.0,22.9903,22.9981,22.9206,22.9361,261100.0
2009-10-29 11:55:00,29.6,29.63,29.54,29.6,405700.0,22.9361,22.9593,22.8896,22.9361,405700.0
2009-10-29 12:00:00,29.6,29.77,29.6,29.76,185000.0,22.9361,23.0678,22.9361,23.06,185000.0
2009-10-29 12:05:00,29.77,29.86,29.76,29.85,216000.0,23.0678,23.1375,23.06,23.1298,216000.0
2009-10-29 12:10:00,29.84,29.92,29.78,29.91,218300.0,23.122,23.184,23.0755,23.1763,218300.0
2009-10-29 12:15:00,29.91,29.99,29.88,29.96,109400.0,23.1763,23.2383,23.153,23.215,109400.0
2009-10-29 12:20:00,29.95,30.13,29.91,30.13,342500.0,23.2073,23.3467,23.1763,23.3467,342500.0
2009-10-29 12:25:00,30.12,30.29,30.12,30.15,303000.0,23.339,23.4707,23.339,23.3622,303000.0
2009-10-29 12:30:00,30.16,30.17,30.11,30.14,122000.0,23.37,23.3777,23.3312,23.3545,122000.0
2009-10-29 12:35:00,30.13,30.22,30.06,30.07,222100.0,23.3467,23.4165,23.2925,23.3003,222100.0
2009-10-29 12:40:00,30.06,30.12,30.04,30.1,122500.0,23.2925,23.339,23.277,23.3235,122500.0
2009-10-29 12:45:00,30.1,30.17,30.09,30.09,142800.0,23.3235,23.3777,23.3157,23.3157,142800.0
2009-10-29 12:50:00,30.09,30.1,30.01,30.06,109700.0,23.3157,23.3235,23.2538,23.2925,109700.0
2009-10-29 12:55:00,30.06,30.08,30.04,30.07,52500.0,23.2925,23.308,23.277,23.3003,52500.0
2009-10-29 13:00:00,30.07,30.11,30.04,30.1,113500.0,23.3003,23.3312,23.277,23.3235,113500.0
2009-10-29 13:05:00,30.1,30.16,30.1,30.13,103600.0,23.3235,23.37,23.3235,23.3467,103600.0
2009-10-29 13:10:00,30.14,30.14,30.06,30.07,78900.0,23.3545,23.3545,23.2925,23.3003,78900.0
2009-10-29 13:15:00,30.07,30.11,30.05,30.11,77000.0,23.3003,23.3312,23.2848,23.3312,77000.0
2009-10-29 13:20:00,30.11,30.13,30.04,30.04,138400.0,23.3312,23.3467,23.277,23.277,138400.0
2009-10-29 13:25:00,30.04,30.05,29.98,30.0,101100.0,23.277,23.2848,23.2305,23.246,101100.0
2009-10-29 13:30:00,30.0,30.04,29.99,30.01,95800.0,23.246,23.277,23.2383,23.2538,95800.0
2009-10-29 13:35:00,30.01,30.03,29.99,29.99,222200.0,23.2538,23.2693,23.2383,23.2383,222200.0
2009-10-29 13:40:00,30.0,30.05,29.99,30.0,147000.0,23.246,23.2848,23.2383,23.246,147000.0
2009-10-29 13:45:00,30.0,30.03,29.95,29.99,121600.0,23.246,23.2693,23.2073,23.2383,121600.0
2009-10-29 13:50:00,29.98,30.0,29.92,29.96,240800.0,23.2305,23.246,23.184,23.215,240800.0
2009-10-29 13:55:00,29.96,29.99,29.93,29.97,151500.0,23.215,23.2383,23.1918,23.2228,151500.0
2009-10-29 14:00:00,29.97,30.07,29.96,30.06,91100.0,23.2228,23.3003,23.215,23.2925,91100.0
2009-10-29 14:05:00,30.07,30.09,30.01,30.05,96500.0,23.3003,23.3157,23.2538,23.2848,96500.0
2009-10-29 14:10:00,30.04,30.04,30.0,30.0,91600.0,23.277,23.277,23.246,23.246,91600.0
2009-10-29 14:15:00,30.0,30.07,30.0,30.07,162000.0,23.246,23.3003,23.246,23.3003,162000.0
2009-10-29 14:20:00,30.07,30.14,30.05,30.11,153100.0,23.3003,23.3545,23.2848,23.3312,153100.0
2009-10-29 14:25:00,30.1,30.17,30.1,30.17,69500.0,23.3235,23.3777,23.3235,23.3777,69500.0
2009-10-29 14:30:00,30.16,30.25,30.14,30.25,146300.0,23.37,23.4397,23.3545,23.4397,146300.0
2009-10-29 14:35:00,30.25,30.26,30.22,30.24,128400.0,23.4397,23.4475,23.4165,23.432,128400.0
2009-10-29 14:40:00,30.23,30.33,30.23,30.28,163900.0,23.4242,23.5017,23.4242,23.463,163900.0
2009-10-29 14:45:00,30.28,30.3,30.26,30.3,78200.0,23.463,23.4785,23.4475,23.4785,78200.0
2009-10-29 14:50:00,30.29,30.34,30.26,30.3,174400.0,23.4707,23.5095,23.4475,23.4785,174400.0
2009-10-29 14:55:00,30.3,30.31,30.27,30.28,114800.0,23.4785,23.4862,23.4552,23.463,114800.0
2009-10-29 15:00:00,30.28,30.28,30.25,30.27,121100.0,23.463,23.463,23.4397,23.4552,121100.0
2009-10-29 15:05:00,30.28,30.34,30.27,30.28,296500.0,23.463,23.5095,23.4552,23.463,296500.0
2009-10-29 15:10:00,30.28,30.3,30.2,30.22,317200.0,23.463,23.4785,23.401,23.4165,317200.0
2009-10-29 15:15:00,30.21,30.24,30.18,30.22,180000.0,23.4087,23.432,23.3855,23.4165,180000.0
2009-10-29 15:20:00,30.21,30.27,30.21,30.25,636200.0,23.4087,23.4552,23.4087,23.4397,636200.0
2009-10-29 15:25:00,30.25,30.3,30.24,30.28,166300.0,23.4397,23.4785,23.432,23.463,166300.0
2009-10-29 15:30:00,30.27,30.28,30.24,30.25,247900.0,23.4552,23.463,23.432,23.4397,247900.0
2009-10-29 15:35:00,30.25,30.33,30.25,30.32,166800.0,23.4397,23.5017,23.4397,23.494,166800.0
2009-10-29 15:40:00,30.32,30.34,30.29,30.31,312300.0,23.494,23.5095,23.4707,23.4862,312300.0
2009-10-29 15:45:00,30.32,30.32,30.28,30.29,538900.0,23.494,23.494,23.463,23.4707,538900.0
2009-10-29 15:50:00,30.28,30.29,30.24,30.27,488700.0,23.463,23.4707,23.432,23.4552,488700.0
2009-10-29 15:55:00,30.28,30.38,30.26,30.34,610500.0,23.463,23.5405,23.4475,23.5095,610500.0
2009-10-30 09:30:00,30.17,30.19,29.86,29.94,143400.0,23.3777,23.3932,23.1375,23.1995,143400.0
2009-10-30 09:35:00,29.94,30.03,29.92,30.0,184800.0,23.1995,23.2693,23.184,23.246,184800.0
2009-10-30 09:40:00,30.0,30.23,29.85,30.15,470000.0,23.246,23.4242,23.1298,23.3622,470000.0
2009-10-30 09:45:00,30.17,30.22,29.95,30.12,350900.0,23.3777,23.4165,23.2073,23.339,350900.0
2009-10-30 09:50:00,30.13,30.15,30.03,30.1,225500.0,23.3467,23.3622,23.2693,23.3235,225500.0
2009-10-30 09:55:00,30.1,30.12,30.02,30.07,121000.0,23.3235,23.339,23.2615,23.3003,121000.0
2009-10-30 10:00:00,30.09,30.29,30.06,30.19,253700.0,23.3157,23.4707,23.2925,23.3932,253700.0
2009-10-30 10:05:00,30.18,30.33,30.17,30.2,155300.0,23.3855,23.5017,23.3777,23.401,155300.0
2009-10-30 10:10:00,30.2,30.27,30.1,30.19,115500.0,23.401,23.4552,23.3235,23.3932,115500.0
2009-10-30 10:15:00,30.18,30.18,30.01,30.09,293000.0,23.3855,23.3855,23.2538,23.3157,293000.0
2009-10-30 10:20:00,30.08,30.14,30.01,30.13,157500.0,23.308,23.3545,23.2538,23.3467,157500.0
2009-10-30 10:25:00,30.12,30.13,30.04,30.07,127500.0,23.339,23.3467,23.277,23.3003,127500.0
2009-10-30 10:30:00,30.07,30.11,30.0,30.0,147900.0,23.3003,23.3312,23.246,23.246,147900.0
2009-10-30 10:35:00,30.0,30.03,29.9,30.03,219300.0,23.246,23.2693,23.1685,23.2693,219300.0
2009-10-30 10:40:00,30.02,30.05,29.97,30.02,142600.0,23.2615,23.2848,23.2228,23.2615,142600.0
2009-10-30 10:45:00,30.02,30.08,29.95,29.95,138200.0,23.2615,23.308,23.2073,23.2073,138200.0
2009-10-30 10:50:00,29.94,30.14,29.9,30.12,265700.0,23.1995,23.3545,23.1685,23.339,265700.0
2009-10-30 10:55:00,30.11,30.14,30.03,30.1,97900.0,23.3312,23.3545,23.2693,23.3235,97900.0
2009-10-30 11:00:00,30.1,30.11,30.03,30.07,95800.0,23.3235,23.3312,23.2693,23.3003,95800.0
2009-10-30 11:05:00,30.07,30.1,29.98,29.98,243700.0,23.3003,23.3235,23.2305,23.2305,243700.0
2009-10-30 11:10:00,29.98,30.0,29.9,29.95,218500.0,23.2305,23.246,23.1685,23.2073,218500.0
2009-10-30 11:15:00,29.96,30.03,29.87,29.89,212200.0,23.215,23.2693,23.1453,23.1608,212200.0
2009-10-30 11:20:00,29.88,29.96,29.88,29.91,238500.0,23.153,23.215,23.153,23.1763,238500.0
2009-10-30 11:25:00,29.91,29.92,29.86,29.92,148000.0,23.1763,23.184,23.1375,23.184,148000.0
2009-10-30 11:30:00,29.91,30.04,29.9,29.91,117400.0,23.1763,23.277,23.1685,23.1763,117400.0
2009-10-30 11:35:00,29.9,29.91,29.67,29.75,344500.0,23.1685,23.1763,22.9903,23.0523,344500.0
2009-10-30 11:40:00,29.75,29.83,29.75,29.76,158200.0,23.0523,23.1143,23.0523,23.06,158200.0
2009-10-30 11:45:00,29.76,29.76,29.63,29.64,179000.0,23.06,23.06,22.9593,22.9671,179000.0
2009-10-30 11:50:00,29.64,29.66,29.5,29.52,275400.0,22.9671,22.9826,22.8586,22.8741,275400.0
2009-10-30 11:55:00,29.53,29.58,29.46,29.57,325500.0,22.8818,22.9206,22.8276,22.9128,325500.0
2009-10-30 12:00:00,29.58,29.61,29.51,29.53,282500.0,22.9206,22.9438,22.8663,22.8818,282500.0
2009-10-30 12:05:00,29.52,29.73,29.52,29.7,390100.0,22.8741,23.0368,22.8741,23.0136,390100.0
2009-10-30 12:10:00,29.7,29.74,29.6,29.64,247000.0,23.0136,23.0445,22.9361,22.9671,247000.0
2009-10-30 12:15:00,29.64,29.69,29.53,29.55,147100.0,22.9671,23.0058,22.8818,22.8973,147100.0
2009-10-30 12:20:00,29.55,29.57,29.38,29.41,236200.0,22.8973,22.9128,22.7656,22.7888,236200.0
2009-10-30 12:25:00,29.4,29.4,29.19,29.22,279600.0,22.7811,22.7811,22.6184,22.6416,279600.0
2009-10-30 12:30:00,29.22,29.3,29.19,29.3,264300.0,22.6416,22.7036,22.6184,22.7036,264300.0
2009-10-30 12:35:00,29.3,29.37,29.29,29.32,214400.0,22.7036,22.7578,22.6959,22.7191,214400.0
2009-10-30 12:40:00,29.31,29.39,29.29,29.29,100600.0,22.7114,22.7733,22.6959,22.6959,100600.0
2009-10-30 12:45:00,29.29,29.33,29.03,29.09,236700.0,22.6959,22.7269,22.4944,22.5409,236700.0
2009-10-30 12:50:00,29.1,29.17,29.05,29.08,220700.0,22.5486,22.6029,22.5099,22.5331,220700.0
2009-10-30 12:55:00,29.08,29.21,29.08,29.1,143300.0,22.5331,22.6339,22.5331,22.5486,143300.0
2009-10-30 13:00:00,29.1,29.31,29.1,29.3,154300.0,22.5486,22.7114,22.5486,22.7036,154300.0
2009-10-30 13:05:00,29.31,29.45,29.31,29.4,273900.0,22.7114,22.8198,22.7114,22.7811,273900.0
2009-10-30 13:10:00,29.4,29.5,29.35,29.36,182000.0,22.7811,22.8586,22.7423,22.7501,182000.0
2009-10-30 13:15:00,29.35,29.42,29.3,29.32,167400.0,22.7423,22.7966,22.7036,22.7191,167400.0
2009-10-30 13:20:00,29.31,29.32,29.19,29.23,169200.0,22.7114,22.7191,22.6184,22.6494,169200.0
2009-10-30 13:25:00,29.24,29.28,29.17,29.28,197100.0,22.6571,22.6881,22.6029,22.6881,197100.0
2009-10-30 13:30:00,29.27,29.31,29.14,29.16,215400.0,22.6804,22.7114,22.5796,22.5951,215400.0
2009-10-30 13:35:00,29.16,29.25,29.15,29.25,126100.0,22.5951,22.6649,22.5874,22.6649,126100.0
2009-10-30 13:40:00,29.25,29.35,29.25,29.35,92700.0,22.6649,22.7423,22.6649,22.7423,92700.0
2009-10-30 13:45:00,29.35,29.42,29.3,29.4,153300.0,22.7423,22.7966,22.7036,22.7811,153300.0
2009-10-30 13:50:00,29.4,29.41,29.28,29.28,143000.0,22.7811,22.7888,22.6881,22.6881,143000.0
2009-10-30 13:55:00,29.28,29.41,29.28,29.32,143900.0,22.6881,22.7888,22.6881,22.7191,143900.0
2009-10-30 14:00:00,29.32,29.44,29.32,29.4,363200.0,22.7191,22.8121,22.7191,22.7811,363200.0
2009-10-30 14:05:00,29.4,29.61,29.38,29.53,291600.0,22.7811,22.9438,22.7656,22.8818,291600.0
2009-10-30 14:10:00,29.52,29.53,29.46,29.46,240900.0,22.8741,22.8818,22.8276,22.8276,240900.0
2009-10-30 14:15:00,29.45,29.48,29.38,29.42,279600.0,22.8198,22.8431,22.7656,22.7966,279600.0
2009-10-30 14:20:00,29.42,29.5,29.28,29.31,182200.0,22.7966,22.8586,22.6881,22.7114,182200.0
2009-10-30 14:25:00,29.31,29.38,29.3,29.31,313400.0,22.7114,22.7656,22.7036,22.7114,313400.0
2009-10-30 14:30:00,29.3,29.31,29.2,29.25,207500.0,22.7036,22.7114,22.6261,22.6649,207500.0
2009-10-30 14:35:00,29.24,29.27,29.16,29.22,230700.0,22.6571,22.6804,22.5951,22.6416,230700.0
2009-10-30 14:40:00,29.22,29.22,29.14,29.18,260700.0,22.6416,22.6416,22.5796,22.6106,260700.0
2009-10-30 14:45:00,29.17,29.27,29.15,29.2,210100.0,22.6029,22.6804,22.5874,22.6261,210100.0
2009-10-30 14:50:00,29.19,29.33,29.17,29.29,165000.0,22.6184,22.7269,22.6029,22.6959,165000.0
2009-10-30 14:55:00,29.3,29.35,29.24,29.27,164000.0,22.7036,22.7423,22.6571,22.6804,164000.0
2009-10-30 15:00:00,29.26,29.26,29.08,29.11,325600.0,22.6726,22.6726,22.5331,22.5564,325600.0
2009-10-30 15:05:00,29.11,29.12,29.01,29.03,328000.0,22.5564,22.5641,22.4789,22.4944,328000.0
2009-10-30 15:10:00,29.03,29.17,29.02,29.12,268500.0,22.4944,22.6029,22.4866,22.5641,268500.0
2009-10-30 15:15:00,29.14,29.16,29.03,29.04,337600.0,22.5796,22.5951,22.4944,22.5021,337600.0
2009-10-30 15:20:00,29.05,29.12,29.02,29.05,408100.0,22.5099,22.5641,22.4866,22.5099,408100.0
2009-10-30 15:25:00,29.04,29.13,29.01,29.11,276400.0,22.5021,22.5719,22.4789,22.5564,276400.0
2009-10-30 15:30:00,29.1,29.28,29.1,29.25,463300.0,22.5486,22.6881,22.5486,22.6649,463300.0
2009-10-30 15:35:00,29.25,29.29,29.19,29.26,263300.0,22.6649,22.6959,22.6184,22.6726,263300.0
2009-10-30 15:40:00,29.26,29.38,29.25,29.27,304000.0,22.6726,22.7656,22.6649,22.6804,304000.0
2009-10-30 15:45:00,29.26,29.37,29.21,29.35,279400.0,22.6726,22.7578,22.6339,22.7423,279400.0
2009-10-30 15:50:00,29.36,29.37,29.2,29.25,322200.0,22.7501,22.7578,22.6261,22.6649,322200.0
2009-10-30 15:55:00,29.24,29.27,29.15,29.17,464900.0,22.6571,22.6804,22.5874,22.6029,464900.0
2009-11-02 09:30:00,29.3,29.65,29.06,29.6,221800.0,22.7036,22.9748,22.5176,22.9361,221800.0
2009-11-02 09:35:00,29.57,29.67,29.48,29.52,191400.0,22.9128,22.9903,22.8431,22.8741,191400.0
2009-11-02 09:40:00,29.53,29.64,29.44,29.45,215000.0,22.8818,22.9671,22.8121,22.8198,215000.0
2009-11-02 09:45:00,29.43,29.46,29.28,29.32,255500.0,22.8043,22.8276,22.6881,22.7191,255500.0
2009-11-02 09:50:00,29.33,29.55,29.3,29.46,117900.0,22.7269,22.8973,22.7036,22.8276,117900.0
2009-11-02 09:55:00,29.46,29.51,29.36,29.47,207700.0,22.8276,22.8663,22.7501,22.8353,207700.0
2009-11-02 10:00:00,29.47,29.78,29.46,29.71,445000.0,22.8353,23.0755,22.8276,23.0213,445000.0
2009-11-02 10:05:00,29.71,29.84,29.65,29.73,510000.0,23.0213,23.122,22.9748,23.0368,510000.0
2009-11-02 10:10:00,29.74,29.84,29.7,29.7,186600.0,23.0445,23.122,23.0136,23.0136,186600.0
2009-11-02 10:15:00,29.73,30.0,29.7,29.97,229600.0,23.0368,23.246,23.0136,23.2228,229600.0
2009-11-02 10:20:00,29.95,30.02,29.82,29.83,272400.0,23.2073,23.2615,23.1065,23.1143,272400.0
2009-11-02 10:25:00,29.83,30.03,29.82,29.91,321600.0,23.1143,23.2693,23.1065,23.1763,321600.0
2009-11-02 10:30:00,29.91,29.99,29.78,29.83,456700.0,23.1763,23.2383,23.0755,23.1143,456700.0
2009-11-02 10:35:00,29.84,29.95,29.76,29.93,268800.0,23.122,23.2073,23.06,23.1918,268800.0
2009-11-02 10:40:00,29.93,29.95,29.75,29.75,172300.0,23.1918,23.2073,23.0523,23.0523,172300.0
2009-11-02 10:45:00,29.77,29.8,29.64,29.68,204700.0,23.0678,23.091,22.9671,22.9981,204700.0
2009-11-02 10:50:00,29.67,29.74,29.56,29.58,195500.0,22.9903,23.0445,22.9051,22.9206,195500.0
2009-11-02 10:55:00,29.59,29.63,29.4,29.41,463600.0,22.9283,22.9593,22.7811,22.7888,463600.0
2009-11-02 11:00:00,29.41,29.56,29.37,29.51,373600.0,22.7888,22.9051,22.7578,22.8663,373600.0
2009-11-02 11:05:00,29.51,29.63,29.47,29.59,196900.0,22.8663,22.9593,22.8353,22.9283,196900.0
2009-11-02 11:10:00,29.6,29.72,29.51,29.66,200200.0,22.9361,23.029,22.8663,22.9826,200200.0
2009-11-02 11:15:00,29.67,29.76,29.66,29.74,111100.0,22.9903,23.06,22.9826,23.0445,111100.0
2009-11-02 11:20:00,29.74,29.86,29.73,29.84,146300.0,23.0445,23.1375,23.0368,23.122,146300.0
2009-11-02 11:25:00,29.83,29.83,29.67,29.74,94000.0,23.1143,23.1143,22.9903,23.0445,94000.0
2009-11-02 11:30:00,29.74,29.8,29.68,29.75,81200.0,23.0445,23.091,22.9981,23.0523,81200.0
2009-11-02 11:35:00,29.75,29.78,29.61,29.63,98700.0,23.0523,23.0755,22.9438,22.9593,98700.0
2009-11-02 11:40:00,29.63,29.73,29.63,29.72,73000.0,22.9593,23.0368,22.9593,23.029,73000.0
2009-11-02 11:45:00,29.71,29.72,29.65,29.68,94100.0,23.0213,23.029,22.9748,22.9981,94100.0
2009-11-02 11:50:00,29.68,29.69,29.6,29.67,151900.0,22.9981,23.0058,22.9361,22.9903,151900.0
2009-11-02 11:55:00,29.67,29.8,29.66,29.74,155900.0,22.9903,23.091,22.9826,23.0445,155900.0
2009-11-02 12:00:00,29.75,29.79,29.67,29.67,122000.0,23.0523,23.0833,22.9903,22.9903,122000.0
2009-11-02 12:05:00,29.67,29.7,29.59,29.6,114800.0,22.9903,23.0136,22.9283,22.9361,114800.0
2009-11-02 12:10:00,29.6,29.61,29.55,29.58,126200.0,22.9361,22.9438,22.8973,22.9206,126200.0
2009-11-02 12:15:00,29.57,29.6,29.46,29.55,190800.0,22.9128,22.9361,22.8276,22.8973,190800.0
2009-11-02 12:20:00,29.55,29.56,29.43,29.51,164500.0,22.8973,22.9051,22.8043,22.8663,164500.0
2009-11-02 12:25:00,29.52,29.55,29.42,29.43,99700.0,22.8741,22.8973,22.7966,22.8043,99700.0
2009-11-02 12:30:00,29.42,29.48,29.31,29.34,146100.0,22.7966,22.8431,22.7114,22.7346,146100.0
2009-11-02 12:35:00,29.34,29.41,29.33,29.38,137600.0,22.7346,22.7888,22.7269,22.7656,137600.0
2009-11-02 12:40:00,29.38,29.41,29.22,29.25,195700.0,22.7656,22.7888,22.6416,22.6649,195700.0
2009-11-02 12:45:00,29.25,29.26,29.2,29.24,174900.0,22.6649,22.6726,22.6261,22.6571,174900.0
2009-11-02 12:50:00,29.24,29.25,28.86,28.97,713500.0,22.6571,22.6649,22.3627,22.4479,713500.0
2009-11-02 12:55:00,28.97,29.04,28.83,28.85,177000.0,22.4479,22.5021,22.3394,22.3549,177000.0
2009-11-02 13:00:00,28.85,29.0,28.81,29.0,230300.0,22.3549,22.4711,22.3239,22.4711,230300.0
2009-11-02 13:05:00,29.0,29.12,28.99,29.12,146300.0,22.4711,22.5641,22.4634,22.5641,146300.0
2009-11-02 13:10:00,29.13,29.22,29.07,29.07,254800.0,22.5719,22.6416,22.5254,22.5254,254800.0
2009-11-02 13:15:00,29.06,29.18,29.0,29.12,166900.0,22.5176,22.6106,22.4711,22.5641,166900.0
2009-11-02 13:20:00,29.12,29.19,29.09,29.11,113500.0,22.5641,22.6184,22.5409,22.5564,113500.0
2009-11-02 13:25:00,29.13,29.19,29.09,29.15,86900.0,22.5719,22.6184,22.5409,22.5874,86900.0
2009-11-02 13:30:00,29.15,29.15,28.96,28.98,117500.0,22.5874,22.5874,22.4401,22.4556,117500.0
2009-11-02 13:35:00,28.99,28.99,28.84,28.87,151800.0,22.4634,22.4634,22.3472,22.3704,151800.0
2009-11-02 13:40:00,28.87,28.89,28.8,28.86,99900.0,22.3704,22.3859,22.3162,22.3627,99900.0
2009-11-02 13:45:00,28.86,28.88,28.8,28.8,72300.0,22.3627,22.3782,22.3162,22.3162,72300.0
2009-11-02 13:50:00,28.8,28.83,28.68,28.75,205200.0,22.3162,22.3394,22.2232,22.2774,205200.0
2009-11-02 13:55:00,28.74,28.78,28.62,28.64,185700.0,22.2697,22.3007,22.1767,22.1922,185700.0
2009-11-02 14:00:00,28.64,28.67,28.6,28.64,204900.0,22.1922,22.2154,22.1612,22.1922,204900.0
2009-11-02 14:05:00,28.63,28.66,28.56,28.62,131700.0,22.1844,22.2077,22.1302,22.1767,131700.0
2009-11-02 14:10:00,28.62,28.79,28.61,28.75,254400.0,22.1767,22.3084,22.1689,22.2774,254400.0
2009-11-02 14:15:00,28.74,28.84,28.73,28.76,160600.0,22.2697,22.3472,22.2619,22.2852,160600.0
2009-11-02 14:20:00,28.77,29.01,28.76,28.95,209900.0,22.2929,22.4789,22.2852,22.4324,209900.0
2009-11-02 14:25:00,28.95,29.06,28.94,29.05,173500.0,22.4324,22.5176,22.4247,22.5099,173500.0
2009-11-02 14:30:00,29.06,29.09,28.99,29.04,155000.0,22.5176,22.5409,22.4634,22.5021,155000.0
2009-11-02 14:35:00,29.04,29.07,28.97,29.0,96500.0,22.5021,22.5254,22.4479,22.4711,96500.0
2009-11-02 14:40:00,29.0,29.13,28.99,29.11,192400.0,22.4711,22.5719,22.4634,22.5564,192400.0
2009-11-02 14:45:00,29.11,29.15,29.0,29.01,126800.0,22.5564,22.5874,22.4711,22.4789,126800.0
2009-11-02 14:50:00,29.01,29.1,29.01,29.08,115600.0,22.4789,22.5486,22.4789,22.5331,115600.0
2009-11-02 14:55:00,29.09,29.09,28.88,28.92,239500.0,22.5409,22.5409,22.3782,22.4092,239500.0
2009-11-02 15:00:00,28.93,29.01,28.9,29.01,231900.0,22.4169,22.4789,22.3937,22.4789,231900.0
2009-11-02 15:05:00,29.01,29.08,28.99,29.02,281000.0,22.4789,22.5331,22.4634,22.4866,281000.0
2009-11-02 15:10:00,29.03,29.09,28.97,29.01,167000.0,22.4944,22.5409,22.4479,22.4789,167000.0
2009-11-02 15:15:00,29.01,29.06,28.91,28.91,160300.0,22.4789,22.5176,22.4014,22.4014,160300.0
2009-11-02 15:20:00,28.91,28.97,28.89,28.93,274100.0,22.4014,22.4479,22.3859,22.4169,274100.0
2009-11-02 15:25:00,28.93,28.95,28.82,28.93,209000.0,22.4169,22.4324,22.3317,22.4169,209000.0
2009-11-02 15:30:00,28.93,29.09,28.9,29.06,249400.0,22.4169,22.5409,22.3937,22.5176,249400.0
2009-11-02 15:35:00,29.05,29.15,29.05,29.1,265300.0,22.5099,22.5874,22.5099,22.5486,265300.0
2009-11-02 15:40:00,29.1,29.23,29.1,29.2,241500.0,22.5486,22.6494,22.5486,22.6261,241500.0
2009-11-02 15:45:00,29.19,29.23,29.1,29.15,374600.0,22.6184,22.6494,22.5486,22.5874,374600.0
2009-11-02 15:50:00,29.16,29.26,29.16,29.22,411000.0,22.5951,22.6726,22.5951,22.6416,411000.0
2009-11-02 15:55:00,29.22,29.29,29.21,29.23,666400.0,22.6416,22.6959,22.6339,22.6494,666400.0
2009-11-03 09:30:00,28.74,28.85,28.63,28.84,190400.0,22.2697,22.3549,22.1844,22.3472,190400.0
2009-11-03 09:35:00,28.84,29.0,28.79,28.98,194600.0,22.3472,22.4711,22.3084,22.4556,194600.0
2009-11-03 09:40:00,28.98,29.24,28.96,29.14,157700.0,22.4556,22.6571,22.4401,22.5796,157700.0
2009-11-03 09:45:00,29.14,29.2,29.06,29.12,140800.0,22.5796,22.6261,22.5176,22.5641,140800.0
2009-11-03 09:50:00,29.12,29.4,29.11,29.36,236600.0,22.5641,22.7811,22.5564,22.7501,236600.0
2009-11-03 09:55:00,29.36,29.51,29.34,29.45,343400.0,22.7501,22.8663,22.7346,22.8198,343400.0
2009-11-03 10:00:00,29.46,29.61,29.27,29.58,314300.0,22.8276,22.9438,22.6804,22.9206,314300.0
2009-11-03 10:05:00,29.59,29.61,29.39,29.44,222200.0,22.9283,22.9438,22.7733,22.8121,222200.0
2009-11-03 10:10:00,29.43,29.46,29.28,29.33,296400.0,22.8043,22.8276,22.6881,22.7269,296400.0
2009-11-03 10:15:00,29.32,29.39,29.16,29.27,241900.0,22.7191,22.7733,22.5951,22.6804,241900.0
2009-11-03 10:20:00,29.27,29.3,29.15,29.27,170200.0,22.6804,22.7036,22.5874,22.6804,170200.0
2009-11-03 10:25:00,29.28,29.34,29.12,29.17,187100.0,22.6881,22.7346,22.5641,22.6029,187100.0
2009-11-03 10:30:00,29.17,29.3,29.11,29.3,316600.0,22.6029,22.7036,22.5564,22.7036,316600.0
2009-11-03 10:35:00,29.3,29.33,29.04,29.11,279800.0,22.7036,22.7269,22.5021,22.5564,279800.0
2009-11-03 10:40:00,29.12,29.42,29.11,29.4,239600.0,22.5641,22.7966,22.5564,22.7811,239600.0
2009-11-03 10:45:00,29.41,29.52,29.31,29.47,339000.0,22.7888,22.8741,22.7114,22.8353,339000.0
2009-11-03 10:50:00,29.48,29.56,29.45,29.48,285200.0,22.8431,22.9051,22.8198,22.8431,285200.0
2009-11-03 10:55:00,29.49,29.53,29.37,29.41,400600.0,22.8508,22.8818,22.7578,22.7888,400600.0
2009-11-03 11:00:00,29.41,29.66,29.39,29.61,348100.0,22.7888,22.9826,22.7733,22.9438,348100.0
2009-11-03 11:05:00,29.61,29.65,29.44,29.61,178600.0,22.9438,22.9748,22.8121,22.9438,178600.0
2009-11-03 11:10:00,29.6,29.72,29.53,29.72,308900.0,22.9361,23.029,22.8818,23.029,308900.0
2009-11-03 11:15:00,29.72,29.72,29.51,29.6,208100.0,23.029,23.029,22.8663,22.9361,208100.0
2009-11-03 11:20:00,29.6,29.67,29.56,29.66,156600.0,22.9361,22.9903,22.9051,22.9826,156600.0
2009-11-03 11:25:00,29.66,29.67,29.58,29.61,308900.0,22.9826,22.9903,22.9206,22.9438,308900.0
2009-11-03 11:30:00,29.61,29.74,29.61,29.7,174100.0,22.9438,23.0445,22.9438,23.0136,174100.0
2009-11-03 11:35:00,29.71,29.74,29.57,29.58,314300.0,23.0213,23.0445,22.9128,22.9206,314300.0
2009-11-03 11:40:00,29.59,29.63,29.5,29.58,178100.0,22.9283,22.9593,22.8586,22.9206,178100.0
2009-11-03 11:45:00,29.59,29.74,29.55,29.72,100900.0,22.9283,23.0445,22.8973,23.029,100900.0
2009-11-03 11:50:00,29.72,29.73,29.59,29.72,152600.0,23.029,23.0368,22.9283,23.029,152600.0
2009-11-03 11:55:00,29.72,29.86,29.72,29.83,185100.0,23.029,23.1375,23.029,23.1143,185100.0
2009-11-03 12:00:00,29.84,29.96,29.84,29.89,299400.0,23.122,23.215,23.122,23.1608,299400.0
2009-11-03 12:05:00,29.86,30.01,29.8,30.01,429700.0,23.1375,23.2538,23.091,23.2538,429700.0
2009-11-03 12:10:00,30.01,30.01,29.91,29.96,263600.0,23.2538,23.2538,23.1763,23.215,263600.0
2009-11-03 12:15:00,29.96,30.01,29.93,29.93,279000.0,23.215,23.2538,23.1918,23.1918,279000.0
2009-11-03 12:20:00,29.93,30.05,29.9,29.93,214800.0,23.1918,23.2848,23.1685,23.1918,214800.0
2009-11-03 12:25:00,29.95,30.03,29.91,29.98,177100.0,23.2073,23.2693,23.1763,23.2305,177100.0
2009-11-03 12:30:00,29.98,30.08,29.95,29.95,155200.0,23.2305,23.308,23.2073,23.2073,155200.0
2009-11-03 12:35:00,29.96,30.23,29.95,30.12,198800.0,23.215,23.4242,23.2073,23.339,198800.0
2009-11-03 12:40:00,30.12,30.17,30.08,30.13,102500.0,23.339,23.3777,23.308,23.3467,102500.0
2009-11-03 12:45:00,30.12,30.14,30.0,30.07,184200.0,23.339,23.3545,23.246,23.3003,184200.0
2009-11-03 12:50:00,30.06,30.1,30.0,30.03,87900.0,23.2925,23.3235,23.246,23.2693,87900.0
2009-11-03 12:55:00,30.01,30.09,29.97,29.97,97800.0,23.2538,23.3157,23.2228,23.2228,97800.0
2009-11-03 13:00:00,29.97,30.04,29.96,30.03,130300.0,23.2228,23.277,23.215,23.2693,130300.0
2009-11-03 13:05:00,30.04,30.15,30.03,30.13,259400.0,23.277,23.3622,23.2693,23.3467,259400.0
2009-11-03 13:10:00,30.12,30.16,30.06,30.16,132800.0,23.339,23.37,23.2925,23.37,132800.0
2009-11-03 13:15:00,30.16,30.19,30.07,30.17,225700.0,23.37,23.3932,23.3003,23.3777,225700.0
2009-11-03 13:20:00,30.17,30.22,30.09,30.19,189200.0,23.3777,23.4165,23.3157,23.3932,189200.0
2009-11-03 13:25:00,30.19,30.25,30.12,30.17,288100.0,23.3932,23.4397,23.339,23.3777,288100.0
2009-11-03 13:30:00,30.17,30.29,30.17,30.21,106400.0,23.3777,23.4707,23.3777,23.4087,106400.0
2009-11-03 13:35:00,30.21,30.25,30.17,30.22,142000.0,23.4087,23.4397,23.3777,23.4165,142000.0
2009-11-03 13:40:00,30.23,30.24,30.2,30.21,110400.0,23.4242,23.432,23.401,23.4087,110400.0
2009-11-03 13:45:00,30.22,30.22,30.13,30.15,76900.0,23.4165,23.4165,23.3467,23.3622,76900.0
2009-11-03 13:50:00,30.15,30.22,30.14,30.19,63900.0,23.3622,23.4165,23.3545,23.3932,63900.0
2009-11-03 13:55:00,30.19,30.29,30.17,30.28,112500.0,23.3932,23.4707,23.3777,23.463,112500.0
2009-11-03 14:00:00,30.27,30.34,30.26,30.32,292600.0,23.4552,23.5095,23.4475,23.494,292600.0
2009-11-03 14:05:00,30.34,30.5,30.34,30.48,183300.0,23.5095,23.6334,23.5095,23.6179,183300.0
2009-11-03 14:10:00,30.47,30.49,30.36,30.39,264900.0,23.6102,23.6257,23.525,23.5482,264900.0
2009-11-03 14:15:00,30.39,30.44,30.35,30.38,117800.0,23.5482,23.587,23.5172,23.5405,117800.0
2009-11-03 14:20:00,30.38,30.48,30.37,30.38,161400.0,23.5405,23.6179,23.5327,23.5405,161400.0
2009-11-03 14:25:00,30.38,30.47,30.36,30.4,186700.0,23.5405,23.6102,23.525,23.556,186700.0
2009-11-03 14:30:00,30.41,30.47,30.34,30.35,272500.0,23.5637,23.6102,23.5095,23.5172,272500.0
2009-11-03 14:35:00,30.35,30.37,30.24,30.26,206800.0,23.5172,23.5327,23.432,23.4475,206800.0
2009-11-03 14:40:00,30.25,30.29,30.22,30.25,105900.0,23.4397,23.4707,23.4165,23.4397,105900.0
2009-11-03 14:45:00,30.24,30.29,30.16,30.25,223700.0,23.432,23.4707,23.37,23.4397,223700.0
2009-11-03 14:50:00,30.25,30.26,30.1,30.15,133600.0,23.4397,23.4475,23.3235,23.3622,133600.0
2009-11-03 14:55:00,30.11,30.14,30.04,30.09,283600.0,23.3312,23.3545,23.277,23.3157,283600.0
2009-11-03 15:00:00,30.09,30.13,30.05,30.09,168100.0,23.3157,23.3467,23.2848,23.3157,168100.0
2009-11-03 15:05:00,30.09,30.17,30.07,30.07,147000.0,23.3157,23.3777,23.3003,23.3003,147000.0
2009-11-03 15:10:00,30.08,30.12,30.02,30.03,207000.0,23.308,23.339,23.2615,23.2693,207000.0
2009-11-03 15:15:00,30.02,30.17,30.02,30.15,140800.0,23.2615,23.3777,23.2615,23.3622,140800.0
2009-11-03 15:20:00,30.15,30.16,30.06,30.13,144300.0,23.3622,23.37,23.2925,23.3467,144300.0
2009-11-03 15:25:00,30.13,30.18,30.09,30.17,156100.0,23.3467,23.3855,23.3157,23.3777,156100.0
2009-11-03 15:30:00,30.16,30.33,30.15,30.33,330100.0,23.37,23.5017,23.3622,23.5017,330100.0
2009-11-03 15:35:00,30.32,30.36,30.29,30.34,373200.0,23.494,23.525,23.4707,23.5095,373200.0
2009-11-03 15:40:00,30.34,30.39,30.29,30.3,474400.0,23.5095,23.5482,23.4707,23.4785,474400.0
2009-11-03 15:45:00,30.3,30.38,30.3,30.31,222400.0,23.4785,23.5405,23.4785,23.4862,222400.0
2009-11-03 15:50:00,30.32,30.32,30.18,30.25,369400.0,23.494,23.494,23.3855,23.4397,369400.0
2009-11-03 15:55:00,30.26,30.29,30.18,30.29,906100.0,23.4475,23.4707,23.3855,23.4707,906100.0
2009-11-04 09:30:00,30.43,30.76,30.42,30.6,248900.0,23.5792,23.8349,23.5715,23.7109,248900.0
2009-11-04 09:35:00,30.63,30.65,30.38,30.44,193000.0,23.7342,23.7497,23.5405,23.587,193000.0
2009-11-04 09:40:00,30.44,30.51,30.31,30.38,187800.0,23.587,23.6412,23.4862,23.5405,187800.0
2009-11-04 09:45:00,30.37,30.54,30.32,30.51,376200.0,23.5327,23.6644,23.494,23.6412,376200.0
2009-11-04 09:50:00,30.5,30.58,30.44,30.54,266800.0,23.6334,23.6954,23.587,23.6644,266800.0
2009-11-04 09:55:00,30.54,30.6,30.49,30.52,366500.0,23.6644,23.7109,23.6257,23.6489,366500.0
2009-11-04 10:00:00,30.5,30.57,30.4,30.43,494400.0,23.6334,23.6877,23.556,23.5792,494400.0
2009-11-04 10:05:00,30.43,30.56,30.38,30.54,489900.0,23.5792,23.6799,23.5405,23.6644,489900.0
2009-11-04 10:10:00,30.54,30.7,30.51,30.67,344200.0,23.6644,23.7884,23.6412,23.7652,344200.0
2009-11-04 10:15:00,30.67,30.71,30.6,30.68,169900.0,23.7652,23.7962,23.7109,23.7729,169900.0
2009-11-04 10:20:00,30.69,30.75,30.53,30.53,141800.0,23.7807,23.8272,23.6567,23.6567,141800.0
2009-11-04 10:25:00,30.54,30.66,30.54,30.58,187000.0,23.6644,23.7574,23.6644,23.6954,187000.0
2009-11-04 10:30:00,30.6,30.93,30.6,30.86,448200.0,23.7109,23.9666,23.7109,23.9124,448200.0
2009-11-04 10:35:00,30.86,30.99,30.85,30.88,244200.0,23.9124,24.0131,23.9046,23.9279,244200.0
2009-11-04 10:40:00,30.87,30.91,30.8,30.88,197500.0,23.9201,23.9511,23.8659,23.9279,197500.0
2009-11-04 10:45:00,30.87,31.0,30.81,31.0,245200.0,23.9201,24.0209,23.8737,24.0209,245200.0
2009-11-04 10:50:00,30.99,30.99,30.87,30.88,100700.0,24.0131,24.0131,23.9201,23.9279,100700.0
2009-11-04 10:55:00,30.88,30.98,30.85,30.97,76500.0,23.9279,24.0054,23.9046,23.9976,76500.0
2009-11-04 11:00:00,30.97,30.97,30.86,30.93,211800.0,23.9976,23.9976,23.9124,23.9666,211800.0
2009-11-04 11:05:00,30.94,30.98,30.93,30.95,325300.0,23.9744,24.0054,23.9666,23.9821,325300.0
2009-11-04 11:10:00,30.95,31.0,30.92,30.95,263300.0,23.9821,24.0209,23.9589,23.9821,263300.0
2009-11-04 11:15:00,30.95,30.99,30.95,30.95,314100.0,23.9821,24.0131,23.9821,23.9821,314100.0
2009-11-04 11:20:00,30.95,30.99,30.94,30.97,167000.0,23.9821,24.0131,23.9744,23.9976,167000.0
2009-11-04 11:25:00,30.97,30.98,30.94,30.96,198800.0,23.9976,24.0054,23.9744,23.9899,198800.0
2009-11-04 11:30:00,30.96,30.97,30.95,30.95,247000.0,23.9899,23.9976,23.9821,23.9821,247000.0
2009-11-04 11:35:00,30.95,30.96,30.89,30.91,352100.0,23.9821,23.9899,23.9356,23.9511,352100.0
2009-11-04 11:40:00,30.91,30.92,30.8,30.81,172000.0,23.9511,23.9589,23.8659,23.8737,172000.0
2009-11-04 11:45:00,30.81,30.86,30.8,30.81,115300.0,23.8737,23.9124,23.8659,23.8737,115300.0
2009-11-04 11:50:00,30.8,30.86,30.8,30.84,157800.0,23.8659,23.9124,23.8659,23.8969,157800.0
2009-11-04 11:55:00,30.85,30.86,30.82,30.84,182800.0,23.9046,23.9124,23.8814,23.8969,182800.0
2009-11-04 12:00:00,30.85,30.93,30.8,30.9,470700.0,23.9046,23.9666,23.8659,23.9434,470700.0
2009-11-04 12:05:00,30.89,30.91,30.82,30.84,301600.0,23.9356,23.9511,23.8814,23.8969,301600.0
2009-11-04 12:10:00,30.84,30.85,30.79,30.82,384300.0,23.8969,23.9046,23.8582,23.8814,384300.0
2009-11-04 12:15:00,30.82,30.85,30.8,30.8,168800.0,23.8814,23.9046,23.8659,23.8659,168800.0
2009-11-04 12:20:00,30.81,30.88,30.8,30.85,176800.0,23.8737,23.9279,23.8659,23.9046,176800.0
2009-11-04 12:25:00,30.86,30.89,30.84,30.85,102900.0,23.9124,23.9356,23.8969,23.9046,102900.0
2009-11-04 12:30:00,30.85,30.92,30.84,30.88,131800.0,23.9046,23.9589,23.8969,23.9279,131800.0
2009-11-04 12:35:00,30.88,30.89,30.85,30.87,52600.0,23.9279,23.9356,23.9046,23.9201,52600.0
2009-11-04 12:40:00,30.87,30.91,30.86,30.9,57200.0,23.9201,23.9511,23.9124,23.9434,57200.0
2009-11-04 12:45:00,30.91,30.94,30.89,30.89,91500.0,23.9511,23.9744,23.9356,23.9356,91500.0
2009-11-04 12:50:00,30.89,30.92,30.88,30.88,238700.0,23.9356,23.9589,23.9279,23.9279,238700.0
2009-11-04 12:55:00,30.88,30.89,30.8,30.81,42700.0,23.9279,23.9356,23.8659,23.8737,42700.0
2009-11-04 13:00:00,30.81,30.83,30.79,30.82,101800.0,23.8737,23.8892,23.8582,23.8814,101800.0
2009-11-04 13:05:00,30.82,30.84,30.8,30.81,65600.0,23.8814,23.8969,23.8659,23.8737,65600.0
2009-11-04 13:10:00,30.81,30.82,30.76,30.76,54400.0,23.8737,23.8814,23.8349,23.8349,54400.0
2009-11-04 13:15:00,30.76,30.76,30.68,30.73,115600.0,23.8349,23.8349,23.7729,23.8117,115600.0
2009-11-04 13:20:00,30.72,30.73,30.69,30.72,162900.0,23.8039,23.8117,23.7807,23.8039,162900.0
2009-11-04 13:25:00,30.71,30.72,30.59,30.62,111400.0,23.7962,23.8039,23.7032,23.7264,111400.0
2009-11-04 13:30:00,30.62,30.67,30.56,30.66,76100.0,23.7264,23.7652,23.6799,23.7574,76100.0
2009-11-04 13:35:00,30.67,30.74,30.67,30.73,124900.0,23.7652,23.8194,23.7652,23.8117,124900.0
2009-11-04 13:40:00,30.72,30.74,30.7,30.7,146500.0,23.8039,23.8194,23.7884,23.7884,146500.0
2009-11-04 13:45:00,30.7,30.73,30.62,30.64,105300.0,23.7884,23.8117,23.7264,23.7419,105300.0
2009-11-04 13:50:00,30.64,30.65,30.57,30.63,67900.0,23.7419,23.7497,23.6877,23.7342,67900.0
2009-11-04 13:55:00,30.63,30.68,30.53,30.55,252300.0,23.7342,23.7729,23.6567,23.6722,252300.0
2009-11-04 14:00:00,30.55,30.64,30.5,30.57,123300.0,23.6722,23.7419,23.6334,23.6877,123300.0
2009-11-04 14:05:00,30.56,30.57,30.48,30.52,136800.0,23.6799,23.6877,23.6179,23.6489,136800.0
2009-11-04 14:10:00,30.53,30.54,30.45,30.51,201000.0,23.6567,23.6644,23.5947,23.6412,201000.0
2009-11-04 14:15:00,30.51,30.83,30.5,30.58,148500.0,23.6412,23.8892,23.6334,23.6954,148500.0
2009-11-04 14:20:00,30.53,30.73,30.5,30.61,316800.0,23.6567,23.8117,23.6334,23.7187,316800.0
2009-11-04 14:25:00,30.62,30.65,30.36,30.45,463100.0,23.7264,23.7497,23.525,23.5947,463100.0
2009-11-04 14:30:00,30.45,30.75,30.4,30.67,448600.0,23.5947,23.8272,23.556,23.7652,448600.0
2009-11-04 14:35:00,30.68,30.82,30.66,30.68,242200.0,23.7729,23.8814,23.7574,23.7729,242200.0
2009-11-04 14:40:00,30.69,30.89,30.65,30.79,407400.0,23.7807,23.9356,23.7497,23.8582,407400.0
2009-11-04 14:45:00,30.79,30.88,30.76,30.81,261800.0,23.8582,23.9279,23.8349,23.8737,261800.0
2009-11-04 14:50:00,30.81,30.85,30.75,30.8,163800.0,23.8737,23.9046,23.8272,23.8659,163800.0
2009-11-04 14:55:00,30.79,30.85,30.69,30.83,135100.0,23.8582,23.9046,23.7807,23.8892,135100.0
2009-11-04 15:00:00,30.83,30.83,30.7,30.75,206700.0,23.8892,23.8892,23.7884,23.8272,206700.0
2009-11-04 15:05:00,30.74,30.84,30.74,30.81,119200.0,23.8194,23.8969,23.8194,23.8737,119200.0
2009-11-04 15:10:00,30.8,30.9,30.72,30.8,163900.0,23.8659,23.9434,23.8039,23.8659,163900.0
2009-11-04 15:15:00,30.8,30.86,30.73,30.78,184300.0,23.8659,23.9124,23.8117,23.8504,184300.0
2009-11-04 15:20:00,30.78,30.79,30.68,30.72,144000.0,23.8504,23.8582,23.7729,23.8039,144000.0
2009-11-04 15:25:00,30.72,30.77,30.64,30.67,194000.0,23.8039,23.8427,23.7419,23.7652,194000.0
2009-11-04 15:30:00,30.67,30.7,30.46,30.53,355400.0,23.7652,23.7884,23.6025,23.6567,355400.0
2009-11-04 15:35:00,30.53,30.6,30.43,30.5,341600.0,23.6567,23.7109,23.5792,23.6334,341600.0
2009-11-04 15:40:00,30.5,30.5,30.3,30.34,429900.0,23.6334,23.6334,23.4785,23.5095,429900.0
2009-11-04 15:45:00,30.34,30.37,30.24,30.34,412800.0,23.5095,23.5327,23.432,23.5095,412800.0
2009-11-04 15:50:00,30.34,30.36,30.22,30.26,730900.0,23.5095,23.525,23.4165,23.4475,730900.0
2009-11-04 15:55:00,30.26,30.27,30.15,30.21,850200.0,23.4475,23.4552,23.3622,23.4087,850200.0
2009-11-05 09:30:00,30.45,30.63,30.35,30.37,179100.0,23.5947,23.7342,23.5172,23.5327,179100.0
2009-11-05 09:35:00,30.36,30.43,30.3,30.35,165000.0,23.525,23.5792,23.4785,23.5172,165000.0
2009-11-05 09:40:00,30.37,30.37,30.3,30.3,379300.0,23.5327,23.5327,23.4785,23.4785,379300.0
2009-11-05 09:45:00,30.3,30.6,30.26,30.55,444400.0,23.4785,23.7109,23.4475,23.6722,444400.0
2009-11-05 09:50:00,30.57,30.64,30.55,30.61,291100.0,23.6877,23.7419,23.6722,23.7187,291100.0
2009-11-05 09:55:00,30.62,30.75,30.58,30.68,241300.0,23.7264,23.8272,23.6954,23.7729,241300.0
2009-11-05 10:00:00,30.68,30.71,30.56,30.6,243700.0,23.7729,23.7962,23.6799,23.7109,243700.0
2009-11-05 10:05:00,30.6,30.72,30.55,30.59,420200.0,23.7109,23.8039,23.6722,23.7032,420200.0
2009-11-05 10:10:00,30.6,30.61,30.43,30.47,245300.0,23.7109,23.7187,23.5792,23.6102,245300.0
2009-11-05 10:15:00,30.47,30.54,30.39,30.44,179700.0,23.6102,23.6644,23.5482,23.587,179700.0
2009-11-05 10:20:00,30.44,30.65,30.44,30.6,185000.0,23.587,23.7497,23.587,23.7109,185000.0
2009-11-05 10:25:00,30.59,30.65,30.5,30.51,110400.0,23.7032,23.7497,23.6334,23.6412,110400.0
2009-11-05 10:30:00,30.51,30.68,30.51,30.58,254100.0,23.6412,23.7729,23.6412,23.6954,254100.0
2009-11-05 10:35:00,30.59,30.76,30.58,30.73,287900.0,23.7032,23.8349,23.6954,23.8117,287900.0
2009-11-05 10:40:00,30.72,30.74,30.67,30.72,176500.0,23.8039,23.8194,23.7652,23.8039,176500.0
2009-11-05 10:45:00,30.72,30.78,30.69,30.7,145300.0,23.8039,23.8504,23.7807,23.7884,145300.0
2009-11-05 10:50:00,30.7,30.7,30.61,30.62,124200.0,23.7884,23.7884,23.7187,23.7264,124200.0
2009-11-05 10:55:00,30.62,30.66,30.61,30.64,190700.0,23.7264,23.7574,23.7187,23.7419,190700.0
2009-11-05 11:00:00,30.64,30.65,30.56,30.58,122100.0,23.7419,23.7497,23.6799,23.6954,122100.0
2009-11-05 11:05:00,30.58,30.64,30.58,30.63,163200.0,23.6954,23.7419,23.6954,23.7342,163200.0
2009-11-05 11:10:00,30.63,30.66,30.61,30.64,159900.0,23.7342,23.7574,23.7187,23.7419,159900.0
2009-11-05 11:15:00,30.63,30.65,30.5,30.52,113800.0,23.7342,23.7497,23.6334,23.6489,113800.0
2009-11-05 11:20:00,30.52,30.58,30.5,30.56,113400.0,23.6489,23.6954,23.6334,23.6799,113400.0
2009-11-05 11:25:00,30.56,30.6,30.52,30.59,70000.0,23.6799,23.7109,23.6489,23.7032,70000.0
2009-11-05 11:30:00,30.6,30.66,30.58,30.59,84700.0,23.7109,23.7574,23.6954,23.7032,84700.0
2009-11-05 11:35:00,30.59,30.72,30.58,30.7,131200.0,23.7032,23.8039,23.6954,23.7884,131200.0
2009-11-05 11:40:00,30.71,30.73,30.6,30.62,128800.0,23.7962,23.8117,23.7109,23.7264,128800.0
2009-11-05 11:45:00,30.62,30.65,30.53,30.58,104100.0,23.7264,23.7497,23.6567,23.6954,104100.0
2009-11-05 11:50:00,30.57,30.6,30.5,30.53,123900.0,23.6877,23.7109,23.6334,23.6567,123900.0
2009-11-05 11:55:00,30.54,30.55,30.43,30.46,80100.0,23.6644,23.6722,23.5792,23.6025,80100.0
2009-11-05 12:00:00,30.46,30.54,30.4,30.43,70900.0,23.6025,23.6644,23.556,23.5792,70900.0
2009-11-05 12:05:00,30.43,30.56,30.41,30.54,128200.0,23.5792,23.6799,23.5637,23.6644,128200.0
2009-11-05 12:10:00,30.53,30.56,30.48,30.54,67100.0,23.6567,23.6799,23.6179,23.6644,67100.0
2009-11-05 12:15:00,30.54,30.63,30.52,30.62,48100.0,23.6644,23.7342,23.6489,23.7264,48100.0
2009-11-05 12:20:00,30.62,30.63,30.55,30.55,42100.0,23.7264,23.7342,23.6722,23.6722,42100.0
2009-11-05 12:25:00,30.56,30.63,30.51,30.62,133100.0,23.6799,23.7342,23.6412,23.7264,133100.0
2009-11-05 12:30:00,30.61,30.68,30.57,30.62,151000.0,23.7187,23.7729,23.6877,23.7264,151000.0
2009-11-05 12:35:00,30.63,30.66,30.59,30.6,83300.0,23.7342,23.7574,23.7032,23.7109,83300.0
2009-11-05 12:40:00,30.6,30.65,30.54,30.64,88600.0,23.7109,23.7497,23.6644,23.7419,88600.0
2009-11-05 12:45:00,30.64,30.69,30.62,30.66,119400.0,23.7419,23.7807,23.7264,23.7574,119400.0
2009-11-05 12:50:00,30.67,30.68,30.63,30.65,60800.0,23.7652,23.7729,23.7342,23.7497,60800.0
2009-11-05 12:55:00,30.65,30.7,30.65,30.68,99000.0,23.7497,23.7884,23.7497,23.7729,99000.0
2009-11-05 13:00:00,30.67,30.68,30.61,30.64,74600.0,23.7652,23.7729,23.7187,23.7419,74600.0
2009-11-05 13:05:00,30.64,30.65,30.62,30.62,39600.0,23.7419,23.7497,23.7264,23.7264,39600.0
2009-11-05 13:10:00,30.61,30.66,30.58,30.64,74200.0,23.7187,23.7574,23.6954,23.7419,74200.0
2009-11-05 13:15:00,30.64,30.69,30.56,30.69,107100.0,23.7419,23.7807,23.6799,23.7807,107100.0
2009-11-05 13:20:00,30.68,30.7,30.64,30.68,117400.0,23.7729,23.7884,23.7419,23.7729,117400.0
2009-11-05 13:25:00,30.68,30.68,30.64,30.65,24000.0,23.7729,23.7729,23.7419,23.7497,24000.0
2009-11-05 13:30:00,30.65,30.7,30.63,30.64,48500.0,23.7497,23.7884,23.7342,23.7419,48500.0
2009-11-05 13:35:00,30.64,30.68,30.6,30.67,68400.0,23.7419,23.7729,23.7109,23.7652,68400.0
2009-11-05 13:40:00,30.67,30.71,30.65,30.69,121400.0,23.7652,23.7962,23.7497,23.7807,121400.0
2009-11-05 13:45:00,30.7,30.74,30.66,30.66,93400.0,23.7884,23.8194,23.7574,23.7574,93400.0
2009-11-05 13:50:00,30.65,30.66,30.55,30.64,139300.0,23.7497,23.7574,23.6722,23.7419,139300.0
2009-11-05 13:55:00,30.63,30.67,30.56,30.56,65900.0,23.7342,23.7652,23.6799,23.6799,65900.0
2009-11-05 14:00:00,30.57,30.63,30.5,30.57,207000.0,23.6877,23.7342,23.6334,23.6877,207000.0
2009-11-05 14:05:00,30.57,30.57,30.49,30.51,67200.0,23.6877,23.6877,23.6257,23.6412,67200.0
2009-11-05 14:10:00,30.5,30.56,30.48,30.53,48200.0,23.6334,23.6799,23.6179,23.6567,48200.0
2009-11-05 14:15:00,30.53,30.56,30.47,30.5,212500.0,23.6567,23.6799,23.6102,23.6334,212500.0
2009-11-05 14:20:00,30.5,30.51,30.42,30.44,171200.0,23.6334,23.6412,23.5715,23.587,171200.0
2009-11-05 14:25:00,30.44,30.5,30.44,30.47,145700.0,23.587,23.6334,23.587,23.6102,145700.0
2009-11-05 14:30:00,30.48,30.51,30.47,30.5,105500.0,23.6179,23.6412,23.6102,23.6334,105500.0
2009-11-05 14:35:00,30.49,30.56,30.49,30.53,49800.0,23.6257,23.6799,23.6257,23.6567,49800.0
2009-11-05 14:40:00,30.52,30.53,30.47,30.49,207300.0,23.6489,23.6567,23.6102,23.6257,207300.0
2009-11-05 14:45:00,30.48,30.56,30.47,30.51,105900.0,23.6179,23.6799,23.6102,23.6412,105900.0
2009-11-05 14:50:00,30.51,30.6,30.51,30.6,99400.0,23.6412,23.7109,23.6412,23.7109,99400.0
2009-11-05 14:55:00,30.6,30.66,30.6,30.61,44800.0,23.7109,23.7574,23.7109,23.7187,44800.0
2009-11-05 15:00:00,30.62,30.66,30.54,30.55,111400.0,23.7264,23.7574,23.6644,23.6722,111400.0
2009-11-05 15:05:00,30.56,30.66,30.56,30.65,100100.0,23.6799,23.7574,23.6799,23.7497,100100.0
2009-11-05 15:10:00,30.64,30.65,30.6,30.63,138500.0,23.7419,23.7497,23.7109,23.7342,138500.0
2009-11-05 15:15:00,30.64,30.66,30.61,30.65,154600.0,23.7419,23.7574,23.7187,23.7497,154600.0
2009-11-05 15:20:00,30.65,30.66,30.58,30.59,201700.0,23.7497,23.7574,23.6954,23.7032,201700.0
2009-11-05 15:25:00,30.59,30.62,30.57,30.6,217000.0,23.7032,23.7264,23.6877,23.7109,217000.0
2009-11-05 15:30:00,30.6,30.6,30.56,30.58,94300.0,23.7109,23.7109,23.6799,23.6954,94300.0
2009-11-05 15:35:00,30.57,30.6,30.49,30.52,362000.0,23.6877,23.7109,23.6257,23.6489,362000.0
2009-11-05 15:40:00,30.53,30.57,30.45,30.49,366200.0,23.6567,23.6877,23.5947,23.6257,366200.0
2009-11-05 15:45:00,30.49,30.54,30.44,30.53,265900.0,23.6257,23.6644,23.587,23.6567,265900.0
2009-11-05 15:50:00,30.53,30.58,30.48,30.49,549800.0,23.6567,23.6954,23.6179,23.6257,549800.0
2009-11-05 15:55:00,30.49,30.57,30.49,30.57,501800.0,23.6257,23.6877,23.6257,23.6877,501800.0
2009-11-06 09:30:00,30.22,30.5,30.2,30.49,368500.0,23.4165,23.6334,23.401,23.6257,368500.0
2009-11-06 09:35:00,30.48,30.9,30.45,30.89,501300.0,23.6179,23.9434,23.5947,23.9356,501300.0
2009-11-06 09:40:00,30.88,31.39,30.88,31.28,640900.0,23.9279,24.3231,23.9279,24.2378,640900.0
2009-11-06 09:45:00,31.29,31.46,31.22,31.29,377300.0,24.2456,24.3773,24.1913,24.2456,377300.0
2009-11-06 09:50:00,31.29,31.3,31.05,31.13,598300.0,24.2456,24.2533,24.0596,24.1216,598300.0
2009-11-06 09:55:00,31.14,31.22,31.1,31.2,242700.0,24.1294,24.1913,24.0984,24.1759,242700.0
2009-11-06 10:00:00,31.2,31.36,31.19,31.32,623200.0,24.1759,24.2998,24.1681,24.2688,623200.0
2009-11-06 10:05:00,31.31,31.36,31.22,31.29,552800.0,24.2611,24.2998,24.1913,24.2456,552800.0
2009-11-06 10:10:00,31.29,31.38,31.26,31.29,429200.0,24.2456,24.3153,24.2223,24.2456,429200.0
2009-11-06 10:15:00,31.3,31.39,31.27,31.38,326400.0,24.2533,24.3231,24.2301,24.3153,326400.0
2009-11-06 10:20:00,31.37,31.58,31.33,31.5,495700.0,24.3076,24.4703,24.2766,24.4083,495700.0
2009-11-06 10:25:00,31.5,31.53,31.3,31.31,382400.0,24.4083,24.4316,24.2533,24.2611,382400.0
2009-11-06 10:30:00,31.31,31.38,31.18,31.36,420400.0,24.2611,24.3153,24.1604,24.2998,420400.0
2009-11-06 10:35:00,31.35,31.4,31.26,31.27,528000.0,24.2921,24.3308,24.2223,24.2301,528000.0
2009-11-06 10:40:00,31.28,31.35,31.25,31.27,325800.0,24.2378,24.2921,24.2146,24.2301,325800.0
2009-11-06 10:45:00,31.26,31.3,31.15,31.2,202400.0,24.2223,24.2533,24.1371,24.1759,202400.0
2009-11-06 10:50:00,31.19,31.37,31.16,31.34,222900.0,24.1681,24.3076,24.1449,24.2843,222900.0
2009-11-06 10:55:00,31.34,31.36,31.29,31.31,128300.0,24.2843,24.2998,24.2456,24.2611,128300.0
2009-11-06 11:00:00,31.31,31.34,30.9,31.27,275600.0,24.2611,24.2843,23.9434,24.2301,275600.0
2009-11-06 11:05:00,31.27,31.27,31.16,31.25,191300.0,24.2301,24.2301,24.1449,24.2146,191300.0
2009-11-06 11:10:00,31.26,31.26,31.14,31.16,103700.0,24.2223,24.2223,24.1294,24.1449,103700.0
2009-11-06 11:15:00,31.16,31.19,31.08,31.15,138900.0,24.1449,24.1681,24.0829,24.1371,138900.0
2009-11-06 11:20:00,31.15,31.16,31.0,31.01,172900.0,24.1371,24.1449,24.0209,24.0286,172900.0
2009-11-06 11:25:00,31.01,31.12,30.93,31.1,172000.0,24.0286,24.1139,23.9666,24.0984,172000.0
2009-11-06 11:30:00,31.11,31.16,31.05,31.08,120900.0,24.1061,24.1449,24.0596,24.0829,120900.0
2009-11-06 11:35:00,31.08,31.09,30.96,31.01,120900.0,24.0829,24.0906,23.9899,24.0286,120900.0
2009-11-06 11:40:00,31.01,31.17,31.0,31.11,124100.0,24.0286,24.1526,24.0209,24.1061,124100.0
2009-11-06 11:45:00,31.11,31.15,31.05,31.06,61500.0,24.1061,24.1371,24.0596,24.0674,61500.0
2009-11-06 11:50:00,31.07,31.18,31.07,31.13,74900.0,24.0751,24.1604,24.0751,24.1216,74900.0
2009-11-06 11:55:00,31.13,31.15,31.03,31.05,76400.0,24.1216,24.1371,24.0441,24.0596,76400.0
2009-11-06 12:00:00,31.06,31.12,31.01,31.02,57400.0,24.0674,24.1139,24.0286,24.0364,57400.0
2009-11-06 12:05:00,31.03,31.06,31.02,31.06,32900.0,24.0441,24.0674,24.0364,24.0674,32900.0
2009-11-06 12:10:00,31.06,31.24,31.06,31.18,112300.0,24.0674,24.2068,24.0674,24.1604,112300.0
2009-11-06 12:15:00,31.17,31.18,31.11,31.13,26800.0,24.1526,24.1604,24.1061,24.1216,26800.0
2009-11-06 12:20:00,31.13,31.22,31.13,31.19,94400.0,24.1216,24.1913,24.1216,24.1681,94400.0
2009-11-06 12:25:00,31.18,31.19,31.13,31.14,89100.0,24.1604,24.1681,24.1216,24.1294,89100.0
2009-11-06 12:30:00,31.14,31.16,31.09,31.12,45000.0,24.1294,24.1449,24.0906,24.1139,45000.0
2009-11-06 12:35:00,31.13,31.16,31.04,31.1,78500.0,24.1216,24.1449,24.0519,24.0984,78500.0
2009-11-06 12:40:00,31.09,31.1,31.03,31.1,129600.0,24.0906,24.0984,24.0441,24.0984,129600.0
2009-11-06 12:45:00,31.09,31.14,31.04,31.05,99200.0,24.0906,24.1294,24.0519,24.0596,99200.0
2009-11-06 12:50:00,31.05,31.11,30.97,30.97,166100.0,24.0596,24.1061,23.9976,23.9976,166100.0
2009-11-06 12:55:00,30.99,31.02,30.92,30.94,102400.0,24.0131,24.0364,23.9589,23.9744,102400.0
2009-11-06 13:00:00,30.94,30.94,30.76,30.77,158900.0,23.9744,23.9744,23.8349,23.8427,158900.0
2009-11-06 13:05:00,30.77,30.82,30.73,30.81,153400.0,23.8427,23.8814,23.8117,23.8737,153400.0
2009-11-06 13:10:00,30.81,30.93,30.78,30.92,116400.0,23.8737,23.9666,23.8504,23.9589,116400.0
2009-11-06 13:15:00,30.91,30.99,30.91,30.93,50200.0,23.9511,24.0131,23.9511,23.9666,50200.0
2009-11-06 13:20:00,30.93,30.98,30.9,30.94,57800.0,23.9666,24.0054,23.9434,23.9744,57800.0
2009-11-06 13:25:00,30.93,30.93,30.83,30.86,61800.0,23.9666,23.9666,23.8892,23.9124,61800.0
2009-11-06 13:30:00,30.87,30.94,30.86,30.94,72600.0,23.9201,23.9744,23.9124,23.9744,72600.0
2009-11-06 13:35:00,30.94,30.99,30.92,30.95,148400.0,23.9744,24.0131,23.9589,23.9821,148400.0
2009-11-06 13:40:00,30.95,30.96,30.9,30.91,44500.0,23.9821,23.9899,23.9434,23.9511,44500.0
2009-11-06 13:45:00,30.91,30.96,30.83,30.87,124000.0,23.9511,23.9899,23.8892,23.9201,124000.0
2009-11-06 13:50:00,30.85,30.93,30.84,30.9,68200.0,23.9046,23.9666,23.8969,23.9434,68200.0
2009-11-06 13:55:00,30.91,30.91,30.83,30.87,49000.0,23.9511,23.9511,23.8892,23.9201,49000.0
2009-11-06 14:00:00,30.84,30.88,30.8,30.85,85400.0,23.8969,23.9279,23.8659,23.9046,85400.0
2009-11-06 14:05:00,30.86,30.9,30.78,30.81,67500.0,23.9124,23.9434,23.8504,23.8737,67500.0
2009-11-06 14:10:00,30.81,30.83,30.79,30.81,50200.0,23.8737,23.8892,23.8582,23.8737,50200.0
2009-11-06 14:15:00,30.82,30.83,30.81,30.82,55300.0,23.8814,23.8892,23.8737,23.8814,55300.0
2009-11-06 14:20:00,30.81,30.96,30.81,30.96,156200.0,23.8737,23.9899,23.8737,23.9899,156200.0
2009-11-06 14:25:00,30.96,31.0,30.89,30.91,110700.0,23.9899,24.0209,23.9356,23.9511,110700.0
2009-11-06 14:30:00,30.91,30.94,30.9,30.92,71700.0,23.9511,23.9744,23.9434,23.9589,71700.0
2009-11-06 14:35:00,30.92,30.99,30.91,30.95,70500.0,23.9589,24.0131,23.9511,23.9821,70500.0
2009-11-06 14:40:00,30.96,30.99,30.94,30.96,59600.0,23.9899,24.0131,23.9744,23.9899,59600.0
2009-11-06 14:45:00,30.95,30.96,30.9,30.92,114300.0,23.9821,23.9899,23.9434,23.9589,114300.0
2009-11-06 14:50:00,30.92,30.92,30.84,30.85,106200.0,23.9589,23.9589,23.8969,23.9046,106200.0
2009-11-06 14:55:00,30.85,30.88,30.83,30.85,42600.0,23.9046,23.9279,23.8892,23.9046,42600.0
2009-11-06 15:00:00,30.85,30.86,30.78,30.81,100400.0,23.9046,23.9124,23.8504,23.8737,100400.0
2009-11-06 15:05:00,30.81,30.82,30.76,30.77,181800.0,23.8737,23.8814,23.8349,23.8427,181800.0
2009-11-06 15:10:00,30.78,30.83,30.75,30.78,137400.0,23.8504,23.8892,23.8272,23.8504,137400.0
2009-11-06 15:15:00,30.79,30.86,30.77,30.83,149000.0,23.8582,23.9124,23.8427,23.8892,149000.0
2009-11-06 15:20:00,30.83,30.87,30.81,30.86,137200.0,23.8892,23.9201,23.8737,23.9124,137200.0
2009-11-06 15:25:00,30.85,30.91,30.84,30.91,143200.0,23.9046,23.9511,23.8969,23.9511,143200.0
2009-11-06 15:30:00,30.9,30.92,30.86,30.89,125400.0,23.9434,23.9589,23.9124,23.9356,125400.0
2009-11-06 15:35:00,30.89,30.96,30.88,30.91,208900.0,23.9356,23.9899,23.9279,23.9511,208900.0
2009-11-06 15:40:00,30.91,31.0,30.91,30.99,180300.0,23.9511,24.0209,23.9511,24.0131,180300.0
2009-11-06 15:45:00,30.99,30.99,30.92,30.97,314800.0,24.0131,24.0131,23.9589,23.9976,314800.0
2009-11-06 15:50:00,30.96,31.06,30.95,31.04,390600.0,23.9899,24.0674,23.9821,24.0519,390600.0
2009-11-06 15:55:00,31.04,31.05,30.96,31.0,540800.0,24.0519,24.0596,23.9899,24.0209,540800.0
2009-11-09 09:30:00,31.82,31.85,31.64,31.77,199700.0,24.6563,24.6795,24.5168,24.6175,199700.0
2009-11-09 09:35:00,31.76,31.76,31.61,31.68,177000.0,24.6098,24.6098,24.4935,24.5478,177000.0
2009-11-09 09:40:00,31.68,31.77,31.64,31.67,173100.0,24.5478,24.6175,24.5168,24.54,173100.0
2009-11-09 09:45:00,31.67,31.75,31.65,31.71,301000.0,24.54,24.602,24.5245,24.571,301000.0
2009-11-09 09:50:00,31.7,31.77,31.64,31.64,187100.0,24.5633,24.6175,24.5168,24.5168,187100.0
2009-11-09 09:55:00,31.64,31.69,31.6,31.68,150400.0,24.5168,24.5555,24.4858,24.5478,150400.0
2009-11-09 10:00:00,31.68,31.78,31.68,31.76,155500.0,24.5478,24.6253,24.5478,24.6098,155500.0
2009-11-09 10:05:00,31.75,31.9,31.75,31.89,230500.0,24.602,24.7183,24.602,24.7105,230500.0
2009-11-09 10:10:00,31.88,31.95,31.84,31.91,240600.0,24.7028,24.757,24.6718,24.726,240600.0
2009-11-09 10:15:00,31.91,31.95,31.87,31.91,185800.0,24.726,24.757,24.695,24.726,185800.0
2009-11-09 10:20:00,31.91,31.98,31.85,31.88,150400.0,24.726,24.7802,24.6795,24.7028,150400.0
2009-11-09 10:25:00,31.87,31.87,31.8,31.82,96100.0,24.695,24.695,24.6408,24.6563,96100.0
2009-11-09 10:30:00,31.82,31.83,31.77,31.81,93700.0,24.6563,24.664,24.6175,24.6485,93700.0
2009-11-09 10:35:00,31.81,31.81,31.75,31.77,62100.0,24.6485,24.6485,24.602,24.6175,62100.0
2009-11-09 10:40:00,31.77,31.88,31.73,31.85,84600.0,24.6175,24.7028,24.5865,24.6795,84600.0
2009-11-09 10:45:00,31.85,31.86,31.81,31.82,43400.0,24.6795,24.6873,24.6485,24.6563,43400.0
2009-11-09 10:50:00,31.81,31.86,31.77,31.81,100500.0,24.6485,24.6873,24.6175,24.6485,100500.0
2009-11-09 10:55:00,31.81,31.81,31.66,31.68,253200.0,24.6485,24.6485,24.5323,24.5478,253200.0
2009-11-09 11:00:00,31.68,31.74,31.67,31.72,255400.0,24.5478,24.5943,24.54,24.5788,255400.0
2009-11-09 11:05:00,31.72,31.76,31.69,31.73,203000.0,24.5788,24.6098,24.5555,24.5865,203000.0
2009-11-09 11:10:00,31.72,31.74,31.67,31.68,178300.0,24.5788,24.5943,24.54,24.5478,178300.0
2009-11-09 11:15:00,31.68,31.72,31.61,31.62,256600.0,24.5478,24.5788,24.4935,24.5013,256600.0
2009-11-09 11:20:00,31.62,31.64,31.57,31.61,112300.0,24.5013,24.5168,24.4626,24.4935,112300.0
2009-11-09 11:25:00,31.61,31.63,31.56,31.6,165900.0,24.4935,24.509,24.4548,24.4858,165900.0
2009-11-09 11:30:00,31.59,31.61,31.57,31.58,114800.0,24.4781,24.4935,24.4626,24.4703,114800.0
2009-11-09 11:35:00,31.59,31.61,31.54,31.6,153400.0,24.4781,24.4935,24.4393,24.4858,153400.0
2009-11-09 11:40:00,31.59,31.63,31.58,31.6,68400.0,24.4781,24.509,24.4703,24.4858,68400.0
2009-11-09 11:45:00,31.6,31.64,31.56,31.63,88600.0,24.4858,24.5168,24.4548,24.509,88600.0
2009-11-09 11:50:00,31.63,31.7,31.6,31.69,115300.0,24.509,24.5633,24.4858,24.5555,115300.0
2009-11-09 11:55:00,31.69,31.7,31.65,31.65,94600.0,24.5555,24.5633,24.5245,24.5245,94600.0
2009-11-09 12:00:00,31.65,31.66,31.57,31.57,64900.0,24.5245,24.5323,24.4626,24.4626,64900.0
2009-11-09 12:05:00,31.58,31.69,31.58,31.65,67200.0,24.4703,24.5555,24.4703,24.5245,67200.0
2009-11-09 12:10:00,31.64,31.67,31.59,31.63,51900.0,24.5168,24.54,24.4781,24.509,51900.0
2009-11-09 12:15:00,31.63,31.65,31.6,31.63,63000.0,24.509,24.5245,24.4858,24.509,63000.0
2009-11-09 12:20:00,31.62,31.64,31.6,31.6,70200.0,24.5013,24.5168,24.4858,24.4858,70200.0
2009-11-09 12:25:00,31.62,31.64,31.57,31.58,47200.0,24.5013,24.5168,24.4626,24.4703,47200.0
2009-11-09 12:30:00,31.58,31.6,31.55,31.55,41200.0,24.4703,24.4858,24.4471,24.4471,41200.0
2009-11-09 12:35:00,31.56,31.56,31.46,31.46,381300.0,24.4548,24.4548,24.3773,24.3773,381300.0
2009-11-09 12:40:00,31.46,31.47,31.42,31.45,125800.0,24.3773,24.3851,24.3463,24.3696,125800.0
2009-11-09 12:45:00,31.44,31.52,31.42,31.5,141700.0,24.3618,24.4238,24.3463,24.4083,141700.0
2009-11-09 12:50:00,31.49,31.56,31.47,31.52,105100.0,24.4006,24.4548,24.3851,24.4238,105100.0
2009-11-09 12:55:00,31.53,31.59,31.52,31.59,81400.0,24.4316,24.4781,24.4238,24.4781,81400.0
2009-11-09 13:00:00,31.59,31.59,31.47,31.5,108400.0,24.4781,24.4781,24.3851,24.4083,108400.0
2009-11-09 13:05:00,31.5,31.53,31.47,31.51,120700.0,24.4083,24.4316,24.3851,24.4161,120700.0
2009-11-09 13:10:00,31.51,31.52,31.49,31.49,127600.0,24.4161,24.4238,24.4006,24.4006,127600.0
2009-11-09 13:15:00,31.49,31.49,31.44,31.47,115700.0,24.4006,24.4006,24.3618,24.3851,115700.0
2009-11-09 13:20:00,31.48,31.48,31.44,31.46,64600.0,24.3928,24.3928,24.3618,24.3773,64600.0
2009-11-09 13:25:00,31.46,31.46,31.41,31.45,74700.0,24.3773,24.3773,24.3386,24.3696,74700.0
2009-11-09 13:30:00,31.44,31.5,31.42,31.47,71100.0,24.3618,24.4083,24.3463,24.3851,71100.0
2009-11-09 13:35:00,31.47,31.58,31.47,31.57,143400.0,24.3851,24.4703,24.3851,24.4626,143400.0
2009-11-09 13:40:00,31.58,31.58,31.51,31.54,126500.0,24.4703,24.4703,24.4161,24.4393,126500.0
2009-11-09 13:45:00,31.54,31.56,31.52,31.53,88900.0,24.4393,24.4548,24.4238,24.4316,88900.0
2009-11-09 13:50:00,31.53,31.56,31.5,31.54,146300.0,24.4316,24.4548,24.4083,24.4393,146300.0
2009-11-09 13:55:00,31.54,31.55,31.52,31.54,152500.0,24.4393,24.4471,24.4238,24.4393,152500.0
2009-11-09 14:00:00,31.54,31.55,31.51,31.54,60700.0,24.4393,24.4471,24.4161,24.4393,60700.0
2009-11-09 14:05:00,31.54,31.56,31.48,31.49,93100.0,24.4393,24.4548,24.3928,24.4006,93100.0
2009-11-09 14:10:00,31.5,31.54,31.49,31.52,52500.0,24.4083,24.4393,24.4006,24.4238,52500.0
2009-11-09 14:15:00,31.53,31.53,31.47,31.48,72500.0,24.4316,24.4316,24.3851,24.3928,72500.0
2009-11-09 14:20:00,31.49,31.51,31.45,31.5,84500.0,24.4006,24.4161,24.3696,24.4083,84500.0
2009-11-09 14:25:00,31.51,31.52,31.47,31.5,100800.0,24.4161,24.4238,24.3851,24.4083,100800.0
2009-11-09 14:30:00,31.5,31.57,31.5,31.56,90700.0,24.4083,24.4626,24.4083,24.4548,90700.0
2009-11-09 14:35:00,31.56,31.57,31.52,31.55,59700.0,24.4548,24.4626,24.4238,24.4471,59700.0
2009-11-09 14:40:00,31.55,31.58,31.55,31.57,37900.0,24.4471,24.4703,24.4471,24.4626,37900.0
2009-11-09 14:45:00,31.57,31.65,31.57,31.63,92000.0,24.4626,24.5245,24.4626,24.509,92000.0
2009-11-09 14:50:00,31.63,31.67,31.61,31.61,79000.0,24.509,24.54,24.4935,24.4935,79000.0
2009-11-09 14:55:00,31.61,31.64,31.6,31.64,77000.0,24.4935,24.5168,24.4858,24.5168,77000.0
2009-11-09 15:00:00,31.64,31.71,31.62,31.7,87300.0,24.5168,24.571,24.5013,24.5633,87300.0
2009-11-09 15:05:00,31.7,31.72,31.67,31.72,85000.0,24.5633,24.5788,24.54,24.5788,85000.0
2009-11-09 15:10:00,31.72,31.74,31.69,31.72,112400.0,24.5788,24.5943,24.5555,24.5788,112400.0
2009-11-09 15:15:00,31.73,31.77,31.71,31.72,145500.0,24.5865,24.6175,24.571,24.5788,145500.0
2009-11-09 15:20:00,31.72,31.73,31.68,31.69,86500.0,24.5788,24.5865,24.5478,24.5555,86500.0
2009-11-09 15:25:00,31.68,31.68,31.59,31.64,132300.0,24.5478,24.5478,24.4781,24.5168,132300.0
2009-11-09 15:30:00,31.64,31.64,31.56,31.58,116600.0,24.5168,24.5168,24.4548,24.4703,116600.0
2009-11-09 15:35:00,31.58,31.63,31.55,31.55,127100.0,24.4703,24.509,24.4471,24.4471,127100.0
2009-11-09 15:40:00,31.55,31.62,31.55,31.59,163500.0,24.4471,24.5013,24.4471,24.4781,163500.0
2009-11-09 15:45:00,31.59,31.67,31.58,31.64,179100.0,24.4781,24.54,24.4703,24.5168,179100.0
2009-11-09 15:50:00,31.65,31.72,31.64,31.67,252600.0,24.5245,24.5788,24.5168,24.54,252600.0
2009-11-09 15:55:00,31.67,31.67,31.6,31.67,746300.0,24.54,24.54,24.4858,24.54,746300.0
2009-11-10 09:30:00,31.44,31.57,31.35,31.54,191900.0,24.3618,24.4626,24.2921,24.4393,191900.0
2009-11-10 09:35:00,31.52,31.66,31.47,31.52,151500.0,24.4238,24.5323,24.3851,24.4238,151500.0
2009-11-10 09:40:00,31.52,31.6,31.41,31.55,246200.0,24.4238,24.4858,24.3386,24.4471,246200.0
2009-11-10 09:45:00,31.56,31.72,31.56,31.58,162300.0,24.4548,24.5788,24.4548,24.4703,162300.0
2009-11-10 09:50:00,31.57,31.69,31.57,31.64,124600.0,24.4626,24.5555,24.4626,24.5168,124600.0
2009-11-10 09:55:00,31.64,31.66,31.52,31.54,103900.0,24.5168,24.5323,24.4238,24.4393,103900.0
2009-11-10 10:00:00,31.53,31.56,31.46,31.47,149000.0,24.4316,24.4548,24.3773,24.3851,149000.0
2009-11-10 10:05:00,31.47,31.53,31.43,31.49,131200.0,24.3851,24.4316,24.3541,24.4006,131200.0
2009-11-10 10:10:00,31.49,31.66,31.47,31.63,116500.0,24.4006,24.5323,24.3851,24.509,116500.0
2009-11-10 10:15:00,31.63,31.69,31.59,31.69,107800.0,24.509,24.5555,24.4781,24.5555,107800.0
2009-11-10 10:20:00,31.69,31.78,31.68,31.75,99900.0,24.5555,24.6253,24.5478,24.602,99900.0
2009-11-10 10:25:00,31.75,31.82,31.73,31.81,59800.0,24.602,24.6563,24.5865,24.6485,59800.0
2009-11-10 10:30:00,31.82,31.88,31.79,31.83,168800.0,24.6563,24.7028,24.633,24.664,168800.0
2009-11-10 10:35:00,31.83,31.84,31.69,31.7,91300.0,24.664,24.6718,24.5555,24.5633,91300.0
2009-11-10 10:40:00,31.68,31.74,31.56,31.56,153500.0,24.5478,24.5943,24.4548,24.4548,153500.0
2009-11-10 10:45:00,31.56,31.56,31.43,31.47,331400.0,24.4548,24.4548,24.3541,24.3851,331400.0
2009-11-10 10:50:00,31.47,31.49,31.35,31.38,204800.0,24.3851,24.4006,24.2921,24.3153,204800.0
2009-11-10 10:55:00,31.37,31.43,31.36,31.36,117400.0,24.3076,24.3541,24.2998,24.2998,117400.0
2009-11-10 11:00:00,31.36,31.45,31.35,31.44,61500.0,24.2998,24.3696,24.2921,24.3618,61500.0
2009-11-10 11:05:00,31.44,31.46,31.25,31.33,214500.0,24.3618,24.3773,24.2146,24.2766,214500.0
2009-11-10 11:10:00,31.32,31.36,31.11,31.16,171900.0,24.2688,24.2998,24.1061,24.1449,171900.0
2009-11-10 11:15:00,31.17,31.25,31.13,31.15,160500.0,24.1526,24.2146,24.1216,24.1371,160500.0
2009-11-10 11:20:00,31.14,31.25,31.13,31.21,89500.0,24.1294,24.2146,24.1216,24.1836,89500.0
2009-11-10 11:25:00,31.21,31.26,31.15,31.18,112700.0,24.1836,24.2223,24.1371,24.1604,112700.0
2009-11-10 11:30:00,31.18,31.21,31.07,31.09,89300.0,24.1604,24.1836,24.0751,24.0906,89300.0
2009-11-10 11:35:00,31.1,31.29,31.07,31.27,154900.0,24.0984,24.2456,24.0751,24.2301,154900.0
2009-11-10 11:40:00,31.26,31.31,31.23,31.24,61200.0,24.2223,24.2611,24.1991,24.2068,61200.0
2009-11-10 11:45:00,31.25,31.39,31.23,31.36,74500.0,24.2146,24.3231,24.1991,24.2998,74500.0
2009-11-10 11:50:00,31.35,31.35,31.24,31.26,61400.0,24.2921,24.2921,24.2068,24.2223,61400.0
2009-11-10 11:55:00,31.27,31.28,31.12,31.12,92200.0,24.2301,24.2378,24.1139,24.1139,92200.0
2009-11-10 12:00:00,31.13,31.15,31.06,31.08,76100.0,24.1216,24.1371,24.0674,24.0829,76100.0
2009-11-10 12:05:00,31.09,31.11,31.05,31.1,96800.0,24.0906,24.1061,24.0596,24.0984,96800.0
2009-11-10 12:10:00,31.1,31.11,31.06,31.08,65800.0,24.0984,24.1061,24.0674,24.0829,65800.0
2009-11-10 12:15:00,31.1,31.16,31.06,31.11,69000.0,24.0984,24.1449,24.0674,24.1061,69000.0
2009-11-10 12:20:00,31.12,31.13,30.95,30.97,164200.0,24.1139,24.1216,23.9821,23.9976,164200.0
2009-11-10 12:25:00,30.97,30.98,30.83,30.83,133500.0,23.9976,24.0054,23.8892,23.8892,133500.0
2009-11-10 12:30:00,30.83,30.95,30.83,30.91,93400.0,23.8892,23.9821,23.8892,23.9511,93400.0
2009-11-10 12:35:00,30.91,30.97,30.91,30.97,70800.0,23.9511,23.9976,23.9511,23.9976,70800.0
2009-11-10 12:40:00,30.97,31.03,30.96,30.98,38900.0,23.9976,24.0441,23.9899,24.0054,38900.0
2009-11-10 12:45:00,30.98,31.04,30.96,31.02,65900.0,24.0054,24.0519,23.9899,24.0364,65900.0
2009-11-10 12:50:00,31.03,31.13,31.02,31.12,101200.0,24.0441,24.1216,24.0364,24.1139,101200.0
2009-11-10 12:55:00,31.12,31.26,31.11,31.24,194400.0,24.1139,24.2223,24.1061,24.2068,194400.0
2009-11-10 13:00:00,31.25,31.26,31.19,31.25,184100.0,24.2146,24.2223,24.1681,24.2146,184100.0
2009-11-10 13:05:00,31.25,31.26,31.19,31.21,89300.0,24.2146,24.2223,24.1681,24.1836,89300.0
2009-11-10 13:10:00,31.21,31.27,31.15,31.24,94700.0,24.1836,24.2301,24.1371,24.2068,94700.0
2009-11-10 13:15:00,31.24,31.24,31.11,31.19,141800.0,24.2068,24.2068,24.1061,24.1681,141800.0
2009-11-10 13:20:00,31.18,31.2,31.13,31.15,62000.0,24.1604,24.1759,24.1216,24.1371,62000.0
2009-11-10 13:25:00,31.15,31.17,31.11,31.16,71600.0,24.1371,24.1526,24.1061,24.1449,71600.0
2009-11-10 13:30:00,31.17,31.2,31.15,31.2,52400.0,24.1526,24.1759,24.1371,24.1759,52400.0
2009-11-10 13:35:00,31.21,31.25,31.15,31.15,48200.0,24.1836,24.2146,24.1371,24.1371,48200.0
2009-11-10 13:40:00,31.14,31.15,31.09,31.13,49100.0,24.1294,24.1371,24.0906,24.1216,49100.0
2009-11-10 13:45:00,31.13,31.15,31.09,31.12,32700.0,24.1216,24.1371,24.0906,24.1139,32700.0
2009-11-10 13:50:00,31.13,31.22,31.12,31.21,46500.0,24.1216,24.1913,24.1139,24.1836,46500.0
2009-11-10 13:55:00,31.21,31.27,31.13,31.25,95300.0,24.1836,24.2301,24.1216,24.2146,95300.0
2009-11-10 14:00:00,31.25,31.31,31.19,31.28,123800.0,24.2146,24.2611,24.1681,24.2378,123800.0
2009-11-10 14:05:00,31.28,31.32,31.23,31.26,125200.0,24.2378,24.2688,24.1991,24.2223,125200.0
2009-11-10 14:10:00,31.26,31.27,31.22,31.23,106600.0,24.2223,24.2301,24.1913,24.1991,106600.0
2009-11-10 14:15:00,31.23,31.26,31.19,31.21,96400.0,24.1991,24.2223,24.1681,24.1836,96400.0
2009-11-10 14:20:00,31.21,31.3,31.19,31.28,139400.0,24.1836,24.2533,24.1681,24.2378,139400.0
2009-11-10 14:25:00,31.27,31.33,31.24,31.3,74500.0,24.2301,24.2766,24.2068,24.2533,74500.0
2009-11-10 14:30:00,31.33,31.34,31.28,31.33,43700.0,24.2766,24.2843,24.2378,24.2766,43700.0
2009-11-10 14:35:00,31.32,31.32,31.23,31.24,63200.0,24.2688,24.2688,24.1991,24.2068,63200.0
2009-11-10 14:40:00,31.25,31.27,31.22,31.27,108700.0,24.2146,24.2301,24.1913,24.2301,108700.0
2009-11-10 14:45:00,31.28,31.34,31.26,31.31,94000.0,24.2378,24.2843,24.2223,24.2611,94000.0
2009-11-10 14:50:00,31.31,31.35,31.27,31.31,57000.0,24.2611,24.2921,24.2301,24.2611,57000.0
2009-11-10 14:55:00,31.31,31.34,31.29,31.31,139500.0,24.2611,24.2843,24.2456,24.2611,139500.0
2009-11-10 15:00:00,31.31,31.32,31.24,31.3,80300.0,24.2611,24.2688,24.2068,24.2533,80300.0
2009-11-10 15:05:00,31.3,31.38,31.29,31.38,167800.0,24.2533,24.3153,24.2456,24.3153,167800.0
2009-11-10 15:10:00,31.38,31.39,31.29,31.36,165700.0,24.3153,24.3231,24.2456,24.2998,165700.0
2009-11-10 15:15:00,31.35,31.44,31.33,31.42,182700.0,24.2921,24.3618,24.2766,24.3463,182700.0
2009-11-10 15:20:00,31.43,31.44,31.39,31.42,85000.0,24.3541,24.3618,24.3231,24.3463,85000.0
2009-11-10 15:25:00,31.41,31.45,31.38,31.45,104600.0,24.3386,24.3696,24.3153,24.3696,104600.0
2009-11-10 15:30:00,31.45,31.46,31.35,31.38,157500.0,24.3696,24.3773,24.2921,24.3153,157500.0
2009-11-10 15:35:00,31.38,31.45,31.35,31.39,131400.0,24.3153,24.3696,24.2921,24.3231,131400.0
2009-11-10 15:40:00,31.39,31.43,31.36,31.38,173600.0,24.3231,24.3541,24.2998,24.3153,173600.0
2009-11-10 15:45:00,31.38,31.42,31.34,31.4,198600.0,24.3153,24.3463,24.2843,24.3308,198600.0
2009-11-10 15:50:00,31.41,31.45,31.15,31.43,419400.0,24.3386,24.3696,24.1371,24.3541,419400.0
2009-11-10 15:55:00,31.43,31.49,31.43,31.47,489400.0,24.3541,24.4006,24.3541,24.3851,489400.0
2009-11-11 09:30:00,31.8,32.0,31.65,31.93,237700.0,24.6408,24.7957,24.5245,24.7415,237700.0
2009-11-11 09:35:00,31.92,31.95,31.77,31.87,211900.0,24.7338,24.757,24.6175,24.695,211900.0
2009-11-11 09:40:00,31.87,31.89,31.75,31.83,104300.0,24.695,24.7105,24.602,24.664,104300.0
2009-11-11 09:45:00,31.82,31.84,31.63,31.69,208900.0,24.6563,24.6718,24.509,24.5555,208900.0
2009-11-11 09:50:00,31.68,31.69,31.6,31.66,132600.0,24.5478,24.5555,24.4858,24.5323,132600.0
2009-11-11 09:55:00,31.64,31.84,31.64,31.81,211300.0,24.5168,24.6718,24.5168,24.6485,211300.0
2009-11-11 10:00:00,31.81,31.95,31.81,31.87,121100.0,24.6485,24.757,24.6485,24.695,121100.0
2009-11-11 10:05:00,31.88,31.95,31.88,31.89,61100.0,24.7028,24.757,24.7028,24.7105,61100.0
2009-11-11 10:10:00,31.9,32.0,31.9,31.97,157000.0,24.7183,24.7957,24.7183,24.7725,157000.0
2009-11-11 10:15:00,31.97,32.0,31.83,31.9,131200.0,24.7725,24.7957,24.664,24.7183,131200.0
2009-11-11 10:20:00,31.9,32.0,31.9,31.95,187700.0,24.7183,24.7957,24.7183,24.757,187700.0
2009-11-11 10:25:00,31.94,31.95,31.86,31.95,159400.0,24.7493,24.757,24.6873,24.757,159400.0
2009-11-11 10:30:00,31.94,31.95,31.81,31.84,170800.0,24.7493,24.757,24.6485,24.6718,170800.0
2009-11-11 10:35:00,31.84,31.89,31.77,31.8,124100.0,24.6718,24.7105,24.6175,24.6408,124100.0
2009-11-11 10:40:00,31.81,31.87,31.63,31.64,235000.0,24.6485,24.695,24.509,24.5168,235000.0
2009-11-11 10:45:00,31.64,31.69,31.54,31.61,232800.0,24.5168,24.5555,24.4393,24.4935,232800.0
2009-11-11 10:50:00,31.61,31.62,31.41,31.46,330900.0,24.4935,24.5013,24.3386,24.3773,330900.0
2009-11-11 10:55:00,31.47,31.52,31.41,31.5,195800.0,24.3851,24.4238,24.3386,24.4083,195800.0
2009-11-11 11:00:00,31.51,31.54,31.44,31.48,168300.0,24.4161,24.4393,24.3618,24.3928,168300.0
2009-11-11 11:05:00,31.47,31.48,31.29,31.29,164900.0,24.3851,24.3928,24.2456,24.2456,164900.0
2009-11-11 11:10:00,31.29,31.43,31.28,31.31,215300.0,24.2456,24.3541,24.2378,24.2611,215300.0
2009-11-11 11:15:00,31.31,31.42,31.26,31.39,127700.0,24.2611,24.3463,24.2223,24.3231,127700.0
2009-11-11 11:20:00,31.39,31.4,31.34,31.34,122000.0,24.3231,24.3308,24.2843,24.2843,122000.0
2009-11-11 11:25:00,31.33,31.37,31.22,31.31,153600.0,24.2766,24.3076,24.1913,24.2611,153600.0
2009-11-11 11:30:00,31.31,31.36,31.28,31.34,44100.0,24.2611,24.2998,24.2378,24.2843,44100.0
2009-11-11 11:35:00,31.34,31.43,31.34,31.35,66500.0,24.2843,24.3541,24.2843,24.2921,66500.0
2009-11-11 11:40:00,31.34,31.42,31.34,31.36,79700.0,24.2843,24.3463,24.2843,24.2998,79700.0
2009-11-11 11:45:00,31.36,31.37,31.27,31.28,86000.0,24.2998,24.3076,24.2301,24.2378,86000.0
2009-11-11 11:50:00,31.28,31.28,31.15,31.22,229900.0,24.2378,24.2378,24.1371,24.1913,229900.0
2009-11-11 11:55:00,31.22,31.25,31.12,31.22,111900.0,24.1913,24.2146,24.1139,24.1913,111900.0
2009-11-11 12:00:00,31.2,31.22,31.17,31.19,70700.0,24.1759,24.1913,24.1526,24.1681,70700.0
2009-11-11 12:05:00,31.19,31.23,31.16,31.22,133300.0,24.1681,24.1991,24.1449,24.1913,133300.0
2009-11-11 12:10:00,31.21,31.27,31.2,31.27,78600.0,24.1836,24.2301,24.1759,24.2301,78600.0
2009-11-11 12:15:00,31.28,31.28,31.2,31.24,64500.0,24.2378,24.2378,24.1759,24.2068,64500.0
2009-11-11 12:20:00,31.24,31.27,31.22,31.26,72300.0,24.2068,24.2301,24.1913,24.2223,72300.0
2009-11-11 12:25:00,31.25,31.3,31.22,31.3,88900.0,24.2146,24.2533,24.1913,24.2533,88900.0
2009-11-11 12:30:00,31.31,31.38,31.29,31.31,75500.0,24.2611,24.3153,24.2456,24.2611,75500.0
2009-11-11 12:35:00,31.3,31.41,31.3,31.36,99200.0,24.2533,24.3386,24.2533,24.2998,99200.0
2009-11-11 12:40:00,31.36,31.43,31.34,31.41,56200.0,24.2998,24.3541,24.2843,24.3386,56200.0
2009-11-11 12:45:00,31.4,31.47,31.35,31.36,125900.0,24.3308,24.3851,24.2921,24.2998,125900.0
2009-11-11 12:50:00,31.35,31.38,31.33,31.35,47300.0,24.2921,24.3153,24.2766,24.2921,47300.0
2009-11-11 12:55:00,31.34,31.34,31.22,31.22,52800.0,24.2843,24.2843,24.1913,24.1913,52800.0
2009-11-11 13:00:00,31.22,31.34,31.21,31.34,133100.0,24.1913,24.2843,24.1836,24.2843,133100.0
2009-11-11 13:05:00,31.33,31.38,31.3,31.36,106500.0,24.2766,24.3153,24.2533,24.2998,106500.0
2009-11-11 13:10:00,31.35,31.39,31.28,31.37,36900.0,24.2921,24.3231,24.2378,24.3076,36900.0
2009-11-11 13:15:00,31.37,31.42,31.37,31.39,56200.0,24.3076,24.3463,24.3076,24.3231,56200.0
2009-11-11 13:20:00,31.39,31.45,31.39,31.43,84000.0,24.3231,24.3696,24.3231,24.3541,84000.0
2009-11-11 13:25:00,31.43,31.44,31.32,31.33,90200.0,24.3541,24.3618,24.2688,24.2766,90200.0
2009-11-11 13:30:00,31.32,31.33,31.26,31.27,123400.0,24.2688,24.2766,24.2223,24.2301,123400.0
2009-11-11 13:35:00,31.26,31.29,31.2,31.21,107900.0,24.2223,24.2456,24.1759,24.1836,107900.0
2009-11-11 13:40:00,31.22,31.22,31.1,31.11,136300.0,24.1913,24.1913,24.0984,24.1061,136300.0
2009-11-11 13:45:00,31.11,31.21,31.1,31.16,112900.0,24.1061,24.1836,24.0984,24.1449,112900.0
2009-11-11 13:50:00,31.15,31.19,31.1,31.17,51600.0,24.1371,24.1681,24.0984,24.1526,51600.0
2009-11-11 13:55:00,31.17,31.22,31.12,31.19,72100.0,24.1526,24.1913,24.1139,24.1681,72100.0
2009-11-11 14:00:00,31.19,31.27,31.16,31.24,66900.0,24.1681,24.2301,24.1449,24.2068,66900.0
2009-11-11 14:05:00,31.25,31.32,31.24,31.31,67700.0,24.2146,24.2688,24.2068,24.2611,67700.0
2009-11-11 14:10:00,31.31,31.32,31.25,31.29,48400.0,24.2611,24.2688,24.2146,24.2456,48400.0
2009-11-11 14:15:00,31.29,31.33,31.25,31.29,103700.0,24.2456,24.2766,24.2146,24.2456,103700.0
2009-11-11 14:20:00,31.3,31.33,31.23,31.23,69300.0,24.2533,24.2766,24.1991,24.1991,69300.0
2009-11-11 14:25:00,31.24,31.31,31.23,31.24,140500.0,24.2068,24.2611,24.1991,24.2068,140500.0
2009-11-11 14:30:00,31.25,31.36,31.23,31.3,157900.0,24.2146,24.2998,24.1991,24.2533,157900.0
2009-11-11 14:35:00,31.3,31.32,31.27,31.31,95800.0,24.2533,24.2688,24.2301,24.2611,95800.0
2009-11-11 14:40:00,31.32,31.32,31.22,31.23,64300.0,24.2688,24.2688,24.1913,24.1991,64300.0
2009-11-11 14:45:00,31.24,31.33,31.24,31.32,100700.0,24.2068,24.2766,24.2068,24.2688,100700.0
2009-11-11 14:50:00,31.33,31.4,31.33,31.37,82500.0,24.2766,24.3308,24.2766,24.3076,82500.0
2009-11-11 14:55:00,31.37,31.42,31.33,31.41,107000.0,24.3076,24.3463,24.2766,24.3386,107000.0
2009-11-11 15:00:00,31.4,31.44,31.37,31.39,92200.0,24.3308,24.3618,24.3076,24.3231,92200.0
2009-11-11 15:05:00,31.39,31.44,31.37,31.4,96800.0,24.3231,24.3618,24.3076,24.3308,96800.0
2009-11-11 15:10:00,31.4,31.41,31.32,31.4,98400.0,24.3308,24.3386,24.2688,24.3308,98400.0
2009-11-11 15:15:00,31.41,31.42,31.33,31.38,116100.0,24.3386,24.3463,24.2766,24.3153,116100.0
2009-11-11 15:20:00,31.38,31.43,31.36,31.37,100500.0,24.3153,24.3541,24.2998,24.3076,100500.0
2009-11-11 15:25:00,31.38,31.47,31.37,31.43,151500.0,24.3153,24.3851,24.3076,24.3541,151500.0
2009-11-11 15:30:00,31.43,31.49,31.4,31.47,250100.0,24.3541,24.4006,24.3308,24.3851,250100.0
2009-11-11 15:35:00,31.47,31.49,31.4,31.43,204200.0,24.3851,24.4006,24.3308,24.3541,204200.0
2009-11-11 15:40:00,31.43,31.46,31.35,31.37,199300.0,24.3541,24.3773,24.2921,24.3076,199300.0
2009-11-11 15:45:00,31.37,31.41,31.33,31.39,199400.0,24.3076,24.3386,24.2766,24.3231,199400.0
2009-11-11 15:50:00,31.39,31.41,31.35,31.4,341700.0,24.3231,24.3386,24.2921,24.3308,341700.0
2009-11-11 15:55:00,31.4,31.42,31.35,31.41,545200.0,24.3308,24.3463,24.2921,24.3386,545200.0
2009-11-12 09:30:00,31.22,31.3,31.1,31.17,162400.0,24.1913,24.2533,24.0984,24.1526,162400.0
2009-11-12 09:35:00,31.16,31.32,30.97,31.0,284900.0,24.1449,24.2688,23.9976,24.0209,284900.0
2009-11-12 09:40:00,31.0,31.1,30.92,31.02,280300.0,24.0209,24.0984,23.9589,24.0364,280300.0
2009-11-12 09:45:00,31.0,31.09,30.96,31.02,207300.0,24.0209,24.0906,23.9899,24.0364,207300.0
2009-11-12 09:50:00,31.02,31.16,30.97,31.11,174300.0,24.0364,24.1449,23.9976,24.1061,174300.0
2009-11-12 09:55:00,31.09,31.27,31.09,31.22,177900.0,24.0906,24.2301,24.0906,24.1913,177900.0
2009-11-12 10:00:00,31.22,31.31,31.13,31.16,185400.0,24.1913,24.2611,24.1216,24.1449,185400.0
2009-11-12 10:05:00,31.15,31.19,31.01,31.08,198000.0,24.1371,24.1681,24.0286,24.0829,198000.0
2009-11-12 10:10:00,31.08,31.09,30.91,30.96,196300.0,24.0829,24.0906,23.9511,23.9899,196300.0
2009-11-12 10:15:00,30.96,31.01,30.86,30.88,183600.0,23.9899,24.0286,23.9124,23.9279,183600.0
2009-11-12 10:20:00,30.88,30.96,30.83,30.9,244500.0,23.9279,23.9899,23.8892,23.9434,244500.0
2009-11-12 10:25:00,30.89,31.01,30.88,30.98,114000.0,23.9356,24.0286,23.9279,24.0054,114000.0
2009-11-12 10:30:00,30.98,30.98,30.8,30.93,129800.0,24.0054,24.0054,23.8659,23.9666,129800.0
2009-11-12 10:35:00,30.94,31.02,30.88,30.93,132200.0,23.9744,24.0364,23.9279,23.9666,132200.0
2009-11-12 10:40:00,30.94,31.02,30.86,31.02,132700.0,23.9744,24.0364,23.9124,24.0364,132700.0
2009-11-12 10:45:00,31.02,31.04,30.93,30.94,145400.0,24.0364,24.0519,23.9666,23.9744,145400.0
2009-11-12 10:50:00,30.95,31.04,30.89,30.91,160900.0,23.9821,24.0519,23.9356,23.9511,160900.0
2009-11-12 10:55:00,30.91,30.94,30.79,30.85,181500.0,23.9511,23.9744,23.8582,23.9046,181500.0
2009-11-12 11:00:00,30.84,30.89,30.71,30.86,290800.0,23.8969,23.9356,23.7962,23.9124,290800.0
2009-11-12 11:05:00,30.87,30.87,30.72,30.73,178900.0,23.9201,23.9201,23.8039,23.8117,178900.0
2009-11-12 11:10:00,30.73,30.75,30.6,30.68,260000.0,23.8117,23.8272,23.7109,23.7729,260000.0
2009-11-12 11:15:00,30.68,30.82,30.63,30.81,151200.0,23.7729,23.8814,23.7342,23.8737,151200.0
2009-11-12 11:20:00,30.81,30.82,30.72,30.77,159500.0,23.8737,23.8814,23.8039,23.8427,159500.0
2009-11-12 11:25:00,30.76,30.79,30.71,30.78,141300.0,23.8349,23.8582,23.7962,23.8504,141300.0
2009-11-12 11:30:00,30.78,30.8,30.62,30.69,177000.0,23.8504,23.8659,23.7264,23.7807,177000.0
2009-11-12 11:35:00,30.69,30.69,30.6,30.63,134800.0,23.7807,23.7807,23.7109,23.7342,134800.0
2009-11-12 11:40:00,30.63,30.79,30.62,30.78,128200.0,23.7342,23.8582,23.7264,23.8504,128200.0
2009-11-12 11:45:00,30.78,30.8,30.7,30.71,102500.0,23.8504,23.8659,23.7884,23.7962,102500.0
2009-11-12 11:50:00,30.71,30.71,30.62,30.62,130300.0,23.7962,23.7962,23.7264,23.7264,130300.0
2009-11-12 11:55:00,30.62,30.69,30.6,30.67,143300.0,23.7264,23.7807,23.7109,23.7652,143300.0
2009-11-12 12:00:00,30.66,30.82,30.66,30.77,121400.0,23.7574,23.8814,23.7574,23.8427,121400.0
2009-11-12 12:05:00,30.76,30.77,30.68,30.73,68100.0,23.8349,23.8427,23.7729,23.8117,68100.0
2009-11-12 12:10:00,30.73,30.73,30.66,30.7,93500.0,23.8117,23.8117,23.7574,23.7884,93500.0
2009-11-12 12:15:00,30.71,30.75,30.66,30.74,85400.0,23.7962,23.8272,23.7574,23.8194,85400.0
2009-11-12 12:20:00,30.74,30.75,30.68,30.7,133800.0,23.8194,23.8272,23.7729,23.7884,133800.0
2009-11-12 12:25:00,30.71,30.75,30.67,30.74,82600.0,23.7962,23.8272,23.7652,23.8194,82600.0
2009-11-12 12:30:00,30.74,30.74,30.69,30.7,153400.0,23.8194,23.8194,23.7807,23.7884,153400.0
2009-11-12 12:35:00,30.7,30.74,30.7,30.72,105800.0,23.7884,23.8194,23.7884,23.8039,105800.0
2009-11-12 12:40:00,30.72,30.76,30.7,30.71,80100.0,23.8039,23.8349,23.7884,23.7962,80100.0
2009-11-12 12:45:00,30.71,30.77,30.7,30.76,149800.0,23.7962,23.8427,23.7884,23.8349,149800.0
2009-11-12 12:50:00,30.76,30.82,30.75,30.76,171900.0,23.8349,23.8814,23.8272,23.8349,171900.0
2009-11-12 12:55:00,30.76,30.77,30.7,30.7,207400.0,23.8349,23.8427,23.7884,23.7884,207400.0
2009-11-12 13:00:00,30.7,30.76,30.69,30.72,193700.0,23.7884,23.8349,23.7807,23.8039,193700.0
2009-11-12 13:05:00,30.72,30.74,30.7,30.7,150800.0,23.8039,23.8194,23.7884,23.7884,150800.0
2009-11-12 13:10:00,30.7,30.73,30.67,30.71,264400.0,23.7884,23.8117,23.7652,23.7962,264400.0
2009-11-12 13:15:00,30.71,30.81,30.69,30.77,127800.0,23.7962,23.8737,23.7807,23.8427,127800.0
2009-11-12 13:20:00,30.8,30.81,30.74,30.78,104300.0,23.8659,23.8737,23.8194,23.8504,104300.0
2009-11-12 13:25:00,30.77,30.79,30.7,30.78,91700.0,23.8427,23.8582,23.7884,23.8504,91700.0
2009-11-12 13:30:00,30.79,30.84,30.77,30.78,81600.0,23.8582,23.8969,23.8427,23.8504,81600.0
2009-11-12 13:35:00,30.78,30.8,30.76,30.8,57700.0,23.8504,23.8659,23.8349,23.8659,57700.0
2009-11-12 13:40:00,30.79,30.8,30.75,30.8,118800.0,23.8582,23.8659,23.8272,23.8659,118800.0
2009-11-12 13:45:00,30.8,30.88,30.8,30.84,129200.0,23.8659,23.9279,23.8659,23.8969,129200.0
2009-11-12 13:50:00,30.84,30.85,30.72,30.78,130000.0,23.8969,23.9046,23.8039,23.8504,130000.0
2009-11-12 13:55:00,30.78,30.83,30.77,30.83,64300.0,23.8504,23.8892,23.8427,23.8892,64300.0
2009-11-12 14:00:00,30.83,30.86,30.79,30.84,207500.0,23.8892,23.9124,23.8582,23.8969,207500.0
2009-11-12 14:05:00,30.84,30.88,30.78,30.81,216300.0,23.8969,23.9279,23.8504,23.8737,216300.0
2009-11-12 14:10:00,30.8,30.85,30.75,30.82,132200.0,23.8659,23.9046,23.8272,23.8814,132200.0
2009-11-12 14:15:00,30.82,30.88,30.78,30.78,176600.0,23.8814,23.9279,23.8504,23.8504,176600.0
2009-11-12 14:20:00,30.78,30.78,30.71,30.71,110800.0,23.8504,23.8504,23.7962,23.7962,110800.0
2009-11-12 14:25:00,30.71,30.71,30.58,30.62,246200.0,23.7962,23.7962,23.6954,23.7264,246200.0
2009-11-12 14:30:00,30.62,30.64,30.59,30.64,126200.0,23.7264,23.7419,23.7032,23.7419,126200.0
2009-11-12 14:35:00,30.63,30.67,30.56,30.56,156900.0,23.7342,23.7652,23.6799,23.6799,156900.0
2009-11-12 14:40:00,30.57,30.57,30.43,30.45,223500.0,23.6877,23.6877,23.5792,23.5947,223500.0
2009-11-12 14:45:00,30.45,30.47,30.38,30.38,89500.0,23.5947,23.6102,23.5405,23.5405,89500.0
2009-11-12 14:50:00,30.39,30.41,30.37,30.37,110200.0,23.5482,23.5637,23.5327,23.5327,110200.0
2009-11-12 14:55:00,30.38,30.39,30.32,30.38,292700.0,23.5405,23.5482,23.494,23.5405,292700.0
2009-11-12 15:00:00,30.38,30.39,30.29,30.29,187700.0,23.5405,23.5482,23.4707,23.4707,187700.0
2009-11-12 15:05:00,30.3,30.31,30.21,30.26,332200.0,23.4785,23.4862,23.4087,23.4475,332200.0
2009-11-12 15:10:00,30.26,30.26,30.22,30.25,139800.0,23.4475,23.4475,23.4165,23.4397,139800.0
2009-11-12 15:15:00,30.26,30.26,30.19,30.24,334100.0,23.4475,23.4475,23.3932,23.432,334100.0
2009-11-12 15:20:00,30.24,30.25,30.18,30.21,249500.0,23.432,23.4397,23.3855,23.4087,249500.0
2009-11-12 15:25:00,30.2,30.21,30.12,30.13,534000.0,23.401,23.4087,23.339,23.3467,534000.0
2009-11-12 15:30:00,30.14,30.21,30.13,30.2,476300.0,23.3545,23.4087,23.3467,23.401,476300.0
2009-11-12 15:35:00,30.2,30.24,30.16,30.2,492600.0,23.401,23.432,23.37,23.401,492600.0
2009-11-12 15:40:00,30.2,30.22,30.17,30.21,501300.0,23.401,23.4165,23.3777,23.4087,501300.0
2009-11-12 15:45:00,30.2,30.25,30.19,30.24,396200.0,23.401,23.4397,23.3932,23.432,396200.0
2009-11-12 15:50:00,30.24,30.3,30.23,30.3,599900.0,23.432,23.4785,23.4242,23.4785,599900.0
2009-11-12 15:55:00,30.3,30.32,30.28,30.29,785200.0,23.4785,23.494,23.463,23.4707,785200.0
2009-11-13 09:30:00,30.34,30.48,30.32,30.34,213700.0,23.5095,23.6179,23.494,23.5095,213700.0
2009-11-13 09:35:00,30.33,30.41,30.2,30.39,242100.0,23.5017,23.5637,23.401,23.5482,242100.0
2009-11-13 09:40:00,30.39,30.47,30.3,30.37,160300.0,23.5482,23.6102,23.4785,23.5327,160300.0
2009-11-13 09:45:00,30.38,30.43,30.22,30.32,300000.0,23.5405,23.5792,23.4165,23.494,300000.0
2009-11-13 09:50:00,30.33,30.37,30.17,30.2,288700.0,23.5017,23.5327,23.3777,23.401,288700.0
2009-11-13 09:55:00,30.17,30.24,29.88,29.92,578300.0,23.3777,23.432,23.153,23.184,578300.0
2009-11-13 10:00:00,29.91,30.21,29.87,30.15,305300.0,23.1763,23.4087,23.1453,23.3622,305300.0
2009-11-13 10:05:00,30.15,30.33,30.09,30.33,220000.0,23.3622,23.5017,23.3157,23.5017,220000.0
2009-11-13 10:10:00,30.33,30.41,30.18,30.21,135300.0,23.5017,23.5637,23.3855,23.4087,135300.0
2009-11-13 10:15:00,30.21,30.37,30.21,30.28,108900.0,23.4087,23.5327,23.4087,23.463,108900.0
2009-11-13 10:20:00,30.27,30.32,30.18,30.23,226500.0,23.4552,23.494,23.3855,23.4242,226500.0
2009-11-13 10:25:00,30.23,30.23,30.14,30.16,103500.0,23.4242,23.4242,23.3545,23.37,103500.0
2009-11-13 10:30:00,30.15,30.17,30.01,30.02,287700.0,23.3622,23.3777,23.2538,23.2615,287700.0
2009-11-13 10:35:00,30.02,30.15,30.0,30.1,230300.0,23.2615,23.3622,23.246,23.3235,230300.0
2009-11-13 10:40:00,30.09,30.41,30.09,30.37,227100.0,23.3157,23.5637,23.3157,23.5327,227100.0
2009-11-13 10:45:00,30.36,30.44,30.32,30.36,155500.0,23.525,23.587,23.494,23.525,155500.0
2009-11-13 10:50:00,30.35,30.44,30.32,30.41,110300.0,23.5172,23.587,23.494,23.5637,110300.0
2009-11-13 10:55:00,30.41,30.52,30.4,30.43,128200.0,23.5637,23.6489,23.556,23.5792,128200.0
2009-11-13 11:00:00,30.43,30.57,30.41,30.54,182500.0,23.5792,23.6877,23.5637,23.6644,182500.0
2009-11-13 11:05:00,30.54,30.55,30.49,30.52,132900.0,23.6644,23.6722,23.6257,23.6489,132900.0
2009-11-13 11:10:00,30.53,30.53,30.44,30.45,133800.0,23.6567,23.6567,23.587,23.5947,133800.0
2009-11-13 11:15:00,30.45,30.47,30.39,30.42,61300.0,23.5947,23.6102,23.5482,23.5715,61300.0
2009-11-13 11:20:00,30.42,30.48,30.4,30.44,94900.0,23.5715,23.6179,23.556,23.587,94900.0
2009-11-13 11:25:00,30.45,30.55,30.45,30.48,116300.0,23.5947,23.6722,23.5947,23.6179,116300.0
2009-11-13 11:30:00,30.48,30.49,30.43,30.48,81700.0,23.6179,23.6257,23.5792,23.6179,81700.0
2009-11-13 11:35:00,30.48,30.67,30.47,30.65,264600.0,23.6179,23.7652,23.6102,23.7497,264600.0
2009-11-13 11:40:00,30.65,30.66,30.54,30.56,181100.0,23.7497,23.7574,23.6644,23.6799,181100.0
2009-11-13 11:45:00,30.57,30.6,30.54,30.59,140400.0,23.6877,23.7109,23.6644,23.7032,140400.0
2009-11-13 11:50:00,30.6,30.63,30.52,30.56,57600.0,23.7109,23.7342,23.6489,23.6799,57600.0
2009-11-13 11:55:00,30.57,30.61,30.55,30.56,99900.0,23.6877,23.7187,23.6722,23.6799,99900.0
2009-11-13 12:00:00,30.56,30.66,30.56,30.65,107500.0,23.6799,23.7574,23.6799,23.7497,107500.0
2009-11-13 12:05:00,30.65,30.72,30.61,30.7,164900.0,23.7497,23.8039,23.7187,23.7884,164900.0
2009-11-13 12:10:00,30.7,30.77,30.7,30.73,117000.0,23.7884,23.8427,23.7884,23.8117,117000.0
2009-11-13 12:15:00,30.74,30.86,30.74,30.86,94900.0,23.8194,23.9124,23.8194,23.9124,94900.0
2009-11-13 12:20:00,30.86,30.89,30.77,30.78,105500.0,23.9124,23.9356,23.8427,23.8504,105500.0
2009-11-13 12:25:00,30.79,30.97,30.79,30.95,199700.0,23.8582,23.9976,23.8582,23.9821,199700.0
2009-11-13 12:30:00,30.96,30.98,30.88,30.92,150700.0,23.9899,24.0054,23.9279,23.9589,150700.0
2009-11-13 12:35:00,30.92,30.95,30.85,30.86,70700.0,23.9589,23.9821,23.9046,23.9124,70700.0
2009-11-13 12:40:00,30.86,30.86,30.8,30.81,78600.0,23.9124,23.9124,23.8659,23.8737,78600.0
2009-11-13 12:45:00,30.81,30.87,30.81,30.81,104700.0,23.8737,23.9201,23.8737,23.8737,104700.0
2009-11-13 12:50:00,30.82,30.84,30.8,30.82,63400.0,23.8814,23.8969,23.8659,23.8814,63400.0
2009-11-13 12:55:00,30.81,30.86,30.8,30.84,56200.0,23.8737,23.9124,23.8659,23.8969,56200.0
2009-11-13 13:00:00,30.84,30.86,30.82,30.83,62400.0,23.8969,23.9124,23.8814,23.8892,62400.0
2009-11-13 13:05:00,30.82,30.86,30.78,30.86,118600.0,23.8814,23.9124,23.8504,23.9124,118600.0
2009-11-13 13:10:00,30.85,30.89,30.8,30.82,54700.0,23.9046,23.9356,23.8659,23.8814,54700.0
2009-11-13 13:15:00,30.81,30.85,30.78,30.78,86300.0,23.8737,23.9046,23.8504,23.8504,86300.0
2009-11-13 13:20:00,30.79,30.85,30.78,30.8,103400.0,23.8582,23.9046,23.8504,23.8659,103400.0
2009-11-13 13:25:00,30.8,30.84,30.79,30.83,47100.0,23.8659,23.8969,23.8582,23.8892,47100.0
2009-11-13 13:30:00,30.84,30.85,30.8,30.81,71200.0,23.8969,23.9046,23.8659,23.8737,71200.0
2009-11-13 13:35:00,30.81,30.82,30.79,30.8,68800.0,23.8737,23.8814,23.8582,23.8659,68800.0
2009-11-13 13:40:00,30.8,30.81,30.74,30.74,93600.0,23.8659,23.8737,23.8194,23.8194,93600.0
2009-11-13 13:45:00,30.74,30.75,30.66,30.66,140900.0,23.8194,23.8272,23.7574,23.7574,140900.0
2009-11-13 13:50:00,30.66,30.73,30.63,30.72,91700.0,23.7574,23.8117,23.7342,23.8039,91700.0
2009-11-13 13:55:00,30.72,30.74,30.64,30.65,138500.0,23.8039,23.8194,23.7419,23.7497,138500.0
2009-11-13 14:00:00,30.66,30.75,30.65,30.75,87300.0,23.7574,23.8272,23.7497,23.8272,87300.0
2009-11-13 14:05:00,30.76,30.76,30.7,30.73,116200.0,23.8349,23.8349,23.7884,23.8117,116200.0
2009-11-13 14:10:00,30.73,30.74,30.65,30.67,115600.0,23.8117,23.8194,23.7497,23.7652,115600.0
2009-11-13 14:15:00,30.68,30.74,30.67,30.68,92400.0,23.7729,23.8194,23.7652,23.7729,92400.0
2009-11-13 14:20:00,30.68,30.68,30.59,30.63,135500.0,23.7729,23.7729,23.7032,23.7342,135500.0
2009-11-13 14:25:00,30.63,30.68,30.59,30.6,133600.0,23.7342,23.7729,23.7032,23.7109,133600.0
2009-11-13 14:30:00,30.59,30.59,30.48,30.5,144100.0,23.7032,23.7032,23.6179,23.6334,144100.0
2009-11-13 14:35:00,30.5,30.59,30.49,30.58,122500.0,23.6334,23.7032,23.6257,23.6954,122500.0
2009-11-13 14:40:00,30.58,30.66,30.56,30.62,80100.0,23.6954,23.7574,23.6799,23.7264,80100.0
2009-11-13 14:45:00,30.62,30.63,30.55,30.56,107400.0,23.7264,23.7342,23.6722,23.6799,107400.0
2009-11-13 14:50:00,30.55,30.6,30.5,30.52,96700.0,23.6722,23.7109,23.6334,23.6489,96700.0
2009-11-13 14:55:00,30.52,30.56,30.47,30.49,88900.0,23.6489,23.6799,23.6102,23.6257,88900.0
2009-11-13 15:00:00,30.49,30.51,30.42,30.49,136900.0,23.6257,23.6412,23.5715,23.6257,136900.0
2009-11-13 15:05:00,30.5,30.6,30.49,30.59,121200.0,23.6334,23.7109,23.6257,23.7032,121200.0
2009-11-13 15:10:00,30.6,30.64,30.5,30.5,173800.0,23.7109,23.7419,23.6334,23.6334,173800.0
2009-11-13 15:15:00,30.53,30.55,30.49,30.51,163800.0,23.6567,23.6722,23.6257,23.6412,163800.0
2009-11-13 15:20:00,30.51,30.55,30.47,30.55,136800.0,23.6412,23.6722,23.6102,23.6722,136800.0
2009-11-13 15:25:00,30.54,30.59,30.52,30.57,125000.0,23.6644,23.7032,23.6489,23.6877,125000.0
2009-11-13 15:30:00,30.56,30.57,30.5,30.54,176600.0,23.6799,23.6877,23.6334,23.6644,176600.0
2009-11-13 15:35:00,30.55,30.61,30.53,30.54,133400.0,23.6722,23.7187,23.6567,23.6644,133400.0
2009-11-13 15:40:00,30.54,30.67,30.53,30.66,189600.0,23.6644,23.7652,23.6567,23.7574,189600.0
2009-11-13 15:45:00,30.66,30.72,30.64,30.69,197300.0,23.7574,23.8039,23.7419,23.7807,197300.0
2009-11-13 15:50:00,30.69,30.73,30.64,30.67,310000.0,23.7807,23.8117,23.7419,23.7652,310000.0
2009-11-13 15:55:00,30.68,30.74,30.66,30.69,433900.0,23.7729,23.8194,23.7574,23.7807,433900.0
2009-11-16 09:30:00,30.92,31.0,30.81,30.98,329500.0,23.9589,24.0209,23.8737,24.0054,329500.0
2009-11-16 09:35:00,30.99,31.09,30.94,31.09,442100.0,24.0131,24.0906,23.9744,24.0906,442100.0
2009-11-16 09:40:00,31.08,31.24,31.06,31.23,173500.0,24.0829,24.2068,24.0674,24.1991,173500.0
2009-11-16 09:45:00,31.25,31.42,31.24,31.35,163400.0,24.2146,24.3463,24.2068,24.2921,163400.0
2009-11-16 09:50:00,31.35,31.57,31.35,31.56,296600.0,24.2921,24.4626,24.2921,24.4548,296600.0
2009-11-16 09:55:00,31.56,31.6,31.51,31.54,288200.0,24.4548,24.4858,24.4161,24.4393,288200.0
2009-11-16 10:00:00,31.54,31.58,31.46,31.53,287200.0,24.4393,24.4703,24.3773,24.4316,287200.0
2009-11-16 10:05:00,31.53,31.65,31.53,31.62,395900.0,24.4316,24.5245,24.4316,24.5013,395900.0
2009-11-16 10:10:00,31.61,31.67,31.56,31.61,261700.0,24.4935,24.54,24.4548,24.4935,261700.0
2009-11-16 10:15:00,31.6,31.68,31.56,31.6,113000.0,24.4858,24.5478,24.4548,24.4858,113000.0
2009-11-16 10:20:00,31.6,31.67,31.55,31.65,179300.0,24.4858,24.54,24.4471,24.5245,179300.0
2009-11-16 10:25:00,31.67,31.71,31.63,31.63,163800.0,24.54,24.571,24.509,24.509,163800.0
2009-11-16 10:30:00,31.64,31.68,31.61,31.67,125200.0,24.5168,24.5478,24.4935,24.54,125200.0
2009-11-16 10:35:00,31.68,31.78,31.61,31.75,318700.0,24.5478,24.6253,24.4935,24.602,318700.0
2009-11-16 10:40:00,31.75,31.84,31.74,31.79,172300.0,24.602,24.6718,24.5943,24.633,172300.0
2009-11-16 10:45:00,31.78,31.81,31.71,31.73,116100.0,24.6253,24.6485,24.571,24.5865,116100.0
2009-11-16 10:50:00,31.72,31.82,31.72,31.78,122600.0,24.5788,24.6563,24.5788,24.6253,122600.0
2009-11-16 10:55:00,31.78,31.84,31.77,31.79,145100.0,24.6253,24.6718,24.6175,24.633,145100.0
2009-11-16 11:00:00,31.78,31.79,31.72,31.77,124000.0,24.6253,24.633,24.5788,24.6175,124000.0
2009-11-16 11:05:00,31.78,31.81,31.65,31.66,173100.0,24.6253,24.6485,24.5245,24.5323,173100.0
2009-11-16 11:10:00,31.67,31.69,31.62,31.68,193300.0,24.54,24.5555,24.5013,24.5478,193300.0
2009-11-16 11:15:00,31.68,31.7,31.65,31.69,85300.0,24.5478,24.5633,24.5245,24.5555,85300.0
2009-11-16 11:20:00,31.69,31.7,31.64,31.68,112000.0,24.5555,24.5633,24.5168,24.5478,112000.0
2009-11-16 11:25:00,31.67,31.7,31.65,31.69,94800.0,24.54,24.5633,24.5245,24.5555,94800.0
2009-11-16 11:30:00,31.68,31.83,31.68,31.78,160500.0,24.5478,24.664,24.5478,24.6253,160500.0
2009-11-16 11:35:00,31.77,31.84,31.77,31.79,87700.0,24.6175,24.6718,24.6175,24.633,87700.0
2009-11-16 11:40:00,31.78,31.8,31.77,31.78,62600.0,24.6253,24.6408,24.6175,24.6253,62600.0
2009-11-16 11:45:00,31.78,31.82,31.77,31.81,128300.0,24.6253,24.6563,24.6175,24.6485,128300.0
2009-11-16 11:50:00,31.81,31.88,31.81,31.83,146500.0,24.6485,24.7028,24.6485,24.664,146500.0
2009-11-16 11:55:00,31.83,31.92,31.83,31.91,199700.0,24.664,24.7338,24.664,24.726,199700.0
2009-11-16 12:00:00,31.9,31.93,31.87,31.91,123400.0,24.7183,24.7415,24.695,24.726,123400.0
2009-11-16 12:05:00,31.92,31.93,31.9,31.9,80500.0,24.7338,24.7415,24.7183,24.7183,80500.0
2009-11-16 12:10:00,31.91,31.91,31.84,31.86,125300.0,24.726,24.726,24.6718,24.6873,125300.0
2009-11-16 12:15:00,31.86,31.86,31.75,31.79,462500.0,24.6873,24.6873,24.602,24.633,462500.0
2009-11-16 12:20:00,31.79,31.82,31.64,31.72,381900.0,24.633,24.6563,24.5168,24.5788,381900.0
2009-11-16 12:25:00,31.72,31.75,31.66,31.71,246200.0,24.5788,24.602,24.5323,24.571,246200.0
2009-11-16 12:30:00,31.71,31.75,31.67,31.75,135800.0,24.571,24.602,24.54,24.602,135800.0
2009-11-16 12:35:00,31.75,31.85,31.74,31.74,353600.0,24.602,24.6795,24.5943,24.5943,353600.0
2009-11-16 12:40:00,31.73,31.81,31.7,31.79,183100.0,24.5865,24.6485,24.5633,24.633,183100.0
2009-11-16 12:45:00,31.79,31.8,31.74,31.78,226000.0,24.633,24.6408,24.5943,24.6253,226000.0
2009-11-16 12:50:00,31.78,31.8,31.71,31.72,245800.0,24.6253,24.6408,24.571,24.5788,245800.0
2009-11-16 12:55:00,31.71,31.78,31.71,31.75,181800.0,24.571,24.6253,24.571,24.602,181800.0
2009-11-16 13:00:00,31.75,31.85,31.73,31.82,261600.0,24.602,24.6795,24.5865,24.6563,261600.0
2009-11-16 13:05:00,31.82,31.84,31.78,31.79,135200.0,24.6563,24.6718,24.6253,24.633,135200.0
2009-11-16 13:10:00,31.79,31.83,31.75,31.75,129300.0,24.633,24.664,24.602,24.602,129300.0
2009-11-16 13:15:00,31.75,31.77,31.72,31.73,92300.0,24.602,24.6175,24.5788,24.5865,92300.0
2009-11-16 13:20:00,31.73,31.76,31.7,31.75,126900.0,24.5865,24.6098,24.5633,24.602,126900.0
2009-11-16 13:25:00,31.75,31.8,31.75,31.8,33600.0,24.602,24.6408,24.602,24.6408,33600.0
2009-11-16 13:30:00,31.79,31.86,31.77,31.86,81000.0,24.633,24.6873,24.6175,24.6873,81000.0
2009-11-16 13:35:00,31.86,31.91,31.84,31.89,76300.0,24.6873,24.726,24.6718,24.7105,76300.0
2009-11-16 13:40:00,31.89,31.93,31.87,31.9,75300.0,24.7105,24.7415,24.695,24.7183,75300.0
2009-11-16 13:45:00,31.9,31.92,31.89,31.9,75800.0,24.7183,24.7338,24.7105,24.7183,75800.0
2009-11-16 13:50:00,31.9,31.94,31.88,31.91,79200.0,24.7183,24.7493,24.7028,24.726,79200.0
2009-11-16 13:55:00,31.91,31.93,31.89,31.9,75500.0,24.726,24.7415,24.7105,24.7183,75500.0
2009-11-16 14:00:00,31.9,32.0,31.88,31.94,211600.0,24.7183,24.7957,24.7028,24.7493,211600.0
2009-11-16 14:05:00,31.95,31.98,31.91,31.96,207300.0,24.757,24.7802,24.726,24.7648,207300.0
2009-11-16 14:10:00,31.95,31.96,31.91,31.93,135100.0,24.757,24.7648,24.726,24.7415,135100.0
2009-11-16 14:15:00,31.94,31.99,31.93,31.95,184700.0,24.7493,24.788,24.7415,24.757,184700.0
2009-11-16 14:20:00,31.95,31.99,31.94,31.95,133400.0,24.757,24.788,24.7493,24.757,133400.0
2009-11-16 14:25:00,31.95,31.96,31.85,31.85,84600.0,24.757,24.7648,24.6795,24.6795,84600.0
2009-11-16 14:30:00,31.86,31.93,31.86,31.89,90000.0,24.6873,24.7415,24.6873,24.7105,90000.0
2009-11-16 14:35:00,31.88,31.9,31.86,31.86,61800.0,24.7028,24.7183,24.6873,24.6873,61800.0
2009-11-16 14:40:00,31.86,31.89,31.83,31.89,104100.0,24.6873,24.7105,24.664,24.7105,104100.0
2009-11-16 14:45:00,31.89,31.93,31.86,31.86,111300.0,24.7105,24.7415,24.6873,24.6873,111300.0
2009-11-16 14:50:00,31.86,31.87,31.83,31.85,76800.0,24.6873,24.695,24.664,24.6795,76800.0
2009-11-16 14:55:00,31.86,31.88,31.79,31.85,213500.0,24.6873,24.7028,24.633,24.6795,213500.0
2009-11-16 15:00:00,31.86,31.86,31.76,31.81,108900.0,24.6873,24.6873,24.6098,24.6485,108900.0
2009-11-16 15:05:00,31.82,31.87,31.81,31.82,73000.0,24.6563,24.695,24.6485,24.6563,73000.0
2009-11-16 15:10:00,31.83,31.83,31.7,31.7,131400.0,24.664,24.664,24.5633,24.5633,131400.0
2009-11-16 15:15:00,31.7,31.72,31.59,31.6,242400.0,24.5633,24.5788,24.4781,24.4858,242400.0
2009-11-16 15:20:00,31.59,31.67,31.56,31.67,211200.0,24.4781,24.54,24.4548,24.54,211200.0
2009-11-16 15:25:00,31.66,31.7,31.59,31.6,114300.0,24.5323,24.5633,24.4781,24.4858,114300.0
2009-11-16 15:30:00,31.6,31.65,31.58,31.58,154600.0,24.4858,24.5245,24.4703,24.4703,154600.0
2009-11-16 15:35:00,31.58,31.68,31.57,31.67,201200.0,24.4703,24.5478,24.4626,24.54,201200.0
2009-11-16 15:40:00,31.67,31.67,31.57,31.6,244700.0,24.54,24.54,24.4626,24.4858,244700.0
2009-11-16 15:45:00,31.6,31.74,31.6,31.7,290700.0,24.4858,24.5943,24.4858,24.5633,290700.0
2009-11-16 15:50:00,31.7,31.79,31.69,31.79,316600.0,24.5633,24.633,24.5555,24.633,316600.0
2009-11-16 15:55:00,31.78,31.79,31.69,31.75,411900.0,24.6253,24.633,24.5555,24.602,411900.0
2009-11-17 09:30:00,31.58,31.58,31.33,31.41,243700.0,24.4703,24.4703,24.2766,24.3386,243700.0
2009-11-17 09:35:00,31.41,31.5,31.26,31.41,203700.0,24.3386,24.4083,24.2223,24.3386,203700.0
2009-11-17 09:40:00,31.41,31.57,31.37,31.54,252200.0,24.3386,24.4626,24.3076,24.4393,252200.0
2009-11-17 09:45:00,31.55,31.63,31.53,31.59,203100.0,24.4471,24.509,24.4316,24.4781,203100.0
2009-11-17 09:50:00,31.61,31.72,31.59,31.63,128800.0,24.4935,24.5788,24.4781,24.509,128800.0
2009-11-17 09:55:00,31.63,31.69,31.57,31.64,158700.0,24.509,24.5555,24.4626,24.5168,158700.0
2009-11-17 10:00:00,31.62,31.72,31.59,31.6,215100.0,24.5013,24.5788,24.4781,24.4858,215100.0
2009-11-17 10:05:00,31.61,31.64,31.56,31.6,202100.0,24.4935,24.5168,24.4548,24.4858,202100.0
2009-11-17 10:10:00,31.59,31.66,31.58,31.61,98200.0,24.4781,24.5323,24.4703,24.4935,98200.0
2009-11-17 10:15:00,31.61,31.72,31.59,31.69,126700.0,24.4935,24.5788,24.4781,24.5555,126700.0
2009-11-17 10:20:00,31.69,31.78,31.66,31.78,111400.0,24.5555,24.6253,24.5323,24.6253,111400.0
2009-11-17 10:25:00,31.77,31.8,31.69,31.7,81000.0,24.6175,24.6408,24.5555,24.5633,81000.0
2009-11-17 10:30:00,31.7,31.7,31.56,31.62,119800.0,24.5633,24.5633,24.4548,24.5013,119800.0
2009-11-17 10:35:00,31.63,31.67,31.55,31.57,182100.0,24.509,24.54,24.4471,24.4626,182100.0
2009-11-17 10:40:00,31.56,31.56,31.29,31.34,279600.0,24.4548,24.4548,24.2456,24.2843,279600.0
2009-11-17 10:45:00,31.33,31.39,31.26,31.27,157700.0,24.2766,24.3231,24.2223,24.2301,157700.0
2009-11-17 10:50:00,31.27,31.34,31.22,31.33,119300.0,24.2301,24.2843,24.1913,24.2766,119300.0
2009-11-17 10:55:00,31.35,31.4,31.33,31.37,88700.0,24.2921,24.3308,24.2766,24.3076,88700.0
2009-11-17 11:00:00,31.36,31.41,31.33,31.39,113200.0,24.2998,24.3386,24.2766,24.3231,113200.0
2009-11-17 11:05:00,31.39,31.45,31.37,31.45,36000.0,24.3231,24.3696,24.3076,24.3696,36000.0
2009-11-17 11:10:00,31.45,31.49,31.4,31.42,82100.0,24.3696,24.4006,24.3308,24.3463,82100.0
2009-11-17 11:15:00,31.42,31.42,31.32,31.33,76200.0,24.3463,24.3463,24.2688,24.2766,76200.0
2009-11-17 11:20:00,31.33,31.38,31.29,31.36,67500.0,24.2766,24.3153,24.2456,24.2998,67500.0
2009-11-17 11:25:00,31.36,31.42,31.35,31.4,58100.0,24.2998,24.3463,24.2921,24.3308,58100.0
2009-11-17 11:30:00,31.4,31.4,31.35,31.37,35900.0,24.3308,24.3308,24.2921,24.3076,35900.0
2009-11-17 11:35:00,31.36,31.48,31.36,31.48,43600.0,24.2998,24.3928,24.2998,24.3928,43600.0
2009-11-17 11:40:00,31.48,31.49,31.41,31.45,56200.0,24.3928,24.4006,24.3386,24.3696,56200.0
2009-11-17 11:45:00,31.44,31.45,31.37,31.41,48600.0,24.3618,24.3696,24.3076,24.3386,48600.0
2009-11-17 11:50:00,31.41,31.55,31.4,31.53,104200.0,24.3386,24.4471,24.3308,24.4316,104200.0
2009-11-17 11:55:00,31.54,31.55,31.49,31.51,67100.0,24.4393,24.4471,24.4006,24.4161,67100.0
2009-11-17 12:00:00,31.51,31.51,31.44,31.48,41800.0,24.4161,24.4161,24.3618,24.3928,41800.0
2009-11-17 12:05:00,31.49,31.57,31.48,31.55,55600.0,24.4006,24.4626,24.3928,24.4471,55600.0
2009-11-17 12:10:00,31.55,31.65,31.53,31.6,199500.0,24.4471,24.5245,24.4316,24.4858,199500.0
2009-11-17 12:15:00,31.6,31.65,31.58,31.62,55700.0,24.4858,24.5245,24.4703,24.5013,55700.0
2009-11-17 12:20:00,31.63,31.75,31.59,31.73,93300.0,24.509,24.602,24.4781,24.5865,93300.0
2009-11-17 12:25:00,31.73,31.73,31.62,31.65,85100.0,24.5865,24.5865,24.5013,24.5245,85100.0
2009-11-17 12:30:00,31.66,31.82,31.65,31.81,116000.0,24.5323,24.6563,24.5245,24.6485,116000.0
2009-11-17 12:35:00,31.8,31.8,31.7,31.76,51300.0,24.6408,24.6408,24.5633,24.6098,51300.0
2009-11-17 12:40:00,31.76,31.76,31.63,31.68,84300.0,24.6098,24.6098,24.509,24.5478,84300.0
2009-11-17 12:45:00,31.68,31.7,31.65,31.67,31600.0,24.5478,24.5633,24.5245,24.54,31600.0
2009-11-17 12:50:00,31.65,31.67,31.62,31.63,53500.0,24.5245,24.54,24.5013,24.509,53500.0
2009-11-17 12:55:00,31.63,31.66,31.63,31.64,44500.0,24.509,24.5323,24.509,24.5168,44500.0
2009-11-17 13:00:00,31.64,31.7,31.62,31.62,69100.0,24.5168,24.5633,24.5013,24.5013,69100.0
2009-11-17 13:05:00,31.62,31.63,31.51,31.6,85400.0,24.5013,24.509,24.4161,24.4858,85400.0
2009-11-17 13:10:00,31.6,31.64,31.58,31.6,65800.0,24.4858,24.5168,24.4703,24.4858,65800.0
2009-11-17 13:15:00,31.6,31.7,31.58,31.7,49600.0,24.4858,24.5633,24.4703,24.5633,49600.0
2009-11-17 13:20:00,31.69,31.76,31.68,31.74,54200.0,24.5555,24.6098,24.5478,24.5943,54200.0
2009-11-17 13:25:00,31.75,31.75,31.63,31.64,102000.0,24.602,24.602,24.509,24.5168,102000.0
2009-11-17 13:30:00,31.64,31.67,31.63,31.63,49500.0,24.5168,24.54,24.509,24.509,49500.0
2009-11-17 13:35:00,31.63,31.73,31.63,31.73,66600.0,24.509,24.5865,24.509,24.5865,66600.0
2009-11-17 13:40:00,31.72,31.88,31.7,31.85,193700.0,24.5788,24.7028,24.5633,24.6795,193700.0
2009-11-17 13:45:00,31.85,31.91,31.78,31.9,135700.0,24.6795,24.726,24.6253,24.7183,135700.0
2009-11-17 13:50:00,31.9,31.96,31.87,31.93,138800.0,24.7183,24.7648,24.695,24.7415,138800.0
2009-11-17 13:55:00,31.92,31.92,31.78,31.86,65700.0,24.7338,24.7338,24.6253,24.6873,65700.0
2009-11-17 14:00:00,31.86,31.89,31.82,31.84,64500.0,24.6873,24.7105,24.6563,24.6718,64500.0
2009-11-17 14:05:00,31.84,31.87,31.76,31.78,58900.0,24.6718,24.695,24.6098,24.6253,58900.0
2009-11-17 14:10:00,31.79,31.84,31.77,31.84,47400.0,24.633,24.6718,24.6175,24.6718,47400.0
2009-11-17 14:15:00,31.83,31.88,31.8,31.85,53200.0,24.664,24.7028,24.6408,24.6795,53200.0
2009-11-17 14:20:00,31.84,31.85,31.8,31.8,33000.0,24.6718,24.6795,24.6408,24.6408,33000.0
2009-11-17 14:25:00,31.81,31.81,31.73,31.73,45000.0,24.6485,24.6485,24.5865,24.5865,45000.0
2009-11-17 14:30:00,31.73,31.76,31.72,31.75,26700.0,24.5865,24.6098,24.5788,24.602,26700.0
2009-11-17 14:35:00,31.76,31.77,31.73,31.75,44600.0,24.6098,24.6175,24.5865,24.602,44600.0
2009-11-17 14:40:00,31.76,31.83,31.75,31.81,79200.0,24.6098,24.664,24.602,24.6485,79200.0
2009-11-17 14:45:00,31.81,31.81,31.74,31.75,68200.0,24.6485,24.6485,24.5943,24.602,68200.0
2009-11-17 14:50:00,31.75,31.76,31.68,31.73,50400.0,24.602,24.6098,24.5478,24.5865,50400.0
2009-11-17 14:55:00,31.73,31.76,31.71,31.76,96100.0,24.5865,24.6098,24.571,24.6098,96100.0
2009-11-17 15:00:00,31.75,31.78,31.72,31.77,83600.0,24.602,24.6253,24.5788,24.6175,83600.0
2009-11-17 15:05:00,31.77,31.83,31.77,31.8,161300.0,24.6175,24.664,24.6175,24.6408,161300.0
2009-11-17 15:10:00,31.8,31.8,31.76,31.78,114800.0,24.6408,24.6408,24.6098,24.6253,114800.0
2009-11-17 15:15:00,31.78,31.79,31.75,31.79,58800.0,24.6253,24.633,24.602,24.633,58800.0
2009-11-17 15:20:00,31.78,31.83,31.78,31.82,64500.0,24.6253,24.664,24.6253,24.6563,64500.0
2009-11-17 15:25:00,31.82,31.86,31.8,31.82,90100.0,24.6563,24.6873,24.6408,24.6563,90100.0
2009-11-17 15:30:00,31.81,31.83,31.74,31.74,247200.0,24.6485,24.664,24.5943,24.5943,247200.0
2009-11-17 15:35:00,31.74,31.75,31.67,31.71,187200.0,24.5943,24.602,24.54,24.571,187200.0
2009-11-17 15:40:00,31.71,31.79,31.71,31.78,147300.0,24.571,24.633,24.571,24.6253,147300.0
2009-11-17 15:45:00,31.78,31.83,31.73,31.83,208500.0,24.6253,24.664,24.5865,24.664,208500.0
2009-11-17 15:50:00,31.83,31.84,31.75,31.75,176000.0,24.664,24.6718,24.602,24.602,176000.0
2009-11-17 15:55:00,31.75,31.77,31.74,31.77,437200.0,24.602,24.6175,24.5943,24.6175,437200.0
2009-11-18 09:30:00,31.95,31.95,31.8,31.86,152000.0,24.757,24.757,24.6408,24.6873,152000.0
2009-11-18 09:35:00,31.88,31.88,31.53,31.56,230500.0,24.7028,24.7028,24.4316,24.4548,230500.0
2009-11-18 09:40:00,31.56,31.66,31.48,31.63,250400.0,24.4548,24.5323,24.3928,24.509,250400.0
2009-11-18 09:45:00,31.63,31.63,31.45,31.46,193600.0,24.509,24.509,24.3696,24.3773,193600.0
2009-11-18 09:50:00,31.45,31.45,31.28,31.39,250900.0,24.3696,24.3696,24.2378,24.3231,250900.0
2009-11-18 09:55:00,31.39,31.5,31.34,31.49,222700.0,24.3231,24.4083,24.2843,24.4006,222700.0
2009-11-18 10:00:00,31.5,31.51,31.4,31.4,176200.0,24.4083,24.4161,24.3308,24.3308,176200.0
2009-11-18 10:05:00,31.4,31.46,31.34,31.35,200200.0,24.3308,24.3773,24.2843,24.2921,200200.0
2009-11-18 10:10:00,31.37,31.37,31.22,31.26,175100.0,24.3076,24.3076,24.1913,24.2223,175100.0
2009-11-18 10:15:00,31.26,31.27,31.19,31.26,301200.0,24.2223,24.2301,24.1681,24.2223,301200.0
2009-11-18 10:20:00,31.26,31.28,31.22,31.24,323900.0,24.2223,24.2378,24.1913,24.2068,323900.0
2009-11-18 10:25:00,31.24,31.46,31.24,31.41,350700.0,24.2068,24.3773,24.2068,24.3386,350700.0
2009-11-18 10:30:00,31.42,31.53,31.34,31.42,274000.0,24.3463,24.4316,24.2843,24.3463,274000.0
2009-11-18 10:35:00,31.42,31.56,31.42,31.5,190100.0,24.3463,24.4548,24.3463,24.4083,190100.0
2009-11-18 10:40:00,31.5,31.64,31.5,31.57,250600.0,24.4083,24.5168,24.4083,24.4626,250600.0
2009-11-18 10:45:00,31.56,31.58,31.5,31.51,89300.0,24.4548,24.4703,24.4083,24.4161,89300.0
2009-11-18 10:50:00,31.51,31.54,31.45,31.54,40200.0,24.4161,24.4393,24.3696,24.4393,40200.0
2009-11-18 10:55:00,31.54,31.55,31.46,31.48,91000.0,24.4393,24.4471,24.3773,24.3928,91000.0
2009-11-18 11:00:00,31.48,31.64,31.47,31.63,112500.0,24.3928,24.5168,24.3851,24.509,112500.0
2009-11-18 11:05:00,31.63,31.64,31.56,31.6,88100.0,24.509,24.5168,24.4548,24.4858,88100.0
2009-11-18 11:10:00,31.6,31.61,31.38,31.45,100300.0,24.4858,24.4935,24.3153,24.3696,100300.0
2009-11-18 11:15:00,31.45,31.5,31.44,31.5,26800.0,24.3696,24.4083,24.3618,24.4083,26800.0
2009-11-18 11:20:00,31.5,31.57,31.5,31.52,47300.0,24.4083,24.4626,24.4083,24.4238,47300.0
2009-11-18 11:25:00,31.52,31.6,31.52,31.57,45800.0,24.4238,24.4858,24.4238,24.4626,45800.0
2009-11-18 11:30:00,31.58,31.58,31.51,31.51,103700.0,24.4703,24.4703,24.4161,24.4161,103700.0
2009-11-18 11:35:00,31.51,31.52,31.49,31.5,40200.0,24.4161,24.4238,24.4006,24.4083,40200.0
2009-11-18 11:40:00,31.5,31.55,31.5,31.55,40600.0,24.4083,24.4471,24.4083,24.4471,40600.0
2009-11-18 11:45:00,31.55,31.59,31.55,31.56,74600.0,24.4471,24.4781,24.4471,24.4548,74600.0
2009-11-18 11:50:00,31.55,31.64,31.55,31.61,94600.0,24.4471,24.5168,24.4471,24.4935,94600.0
2009-11-18 11:55:00,31.61,31.66,31.59,31.66,137900.0,24.4935,24.5323,24.4781,24.5323,137900.0
2009-11-18 12:00:00,31.67,31.69,31.63,31.65,142200.0,24.54,24.5555,24.509,24.5245,142200.0
2009-11-18 12:05:00,31.66,31.68,31.65,31.66,30400.0,24.5323,24.5478,24.5245,24.5323,30400.0
2009-11-18 12:10:00,31.66,31.72,31.66,31.67,50400.0,24.5323,24.5788,24.5323,24.54,50400.0
2009-11-18 12:15:00,31.68,31.68,31.6,31.61,74400.0,24.5478,24.5478,24.4858,24.4935,74400.0
2009-11-18 12:20:00,31.6,31.66,31.59,31.62,77900.0,24.4858,24.5323,24.4781,24.5013,77900.0
2009-11-18 12:25:00,31.61,31.61,31.54,31.6,40700.0,24.4935,24.4935,24.4393,24.4858,40700.0
2009-11-18 12:30:00,31.61,31.67,31.56,31.67,71100.0,24.4935,24.54,24.4548,24.54,71100.0
2009-11-18 12:35:00,31.68,31.71,31.66,31.69,107200.0,24.5478,24.571,24.5323,24.5555,107200.0
2009-11-18 12:40:00,31.69,31.74,31.68,31.74,64300.0,24.5555,24.5943,24.5478,24.5943,64300.0
2009-11-18 12:45:00,31.74,31.74,31.7,31.72,126400.0,24.5943,24.5943,24.5633,24.5788,126400.0
2009-11-18 12:50:00,31.72,31.74,31.67,31.67,149700.0,24.5788,24.5943,24.54,24.54,149700.0
2009-11-18 12:55:00,31.67,31.67,31.55,31.56,180200.0,24.54,24.54,24.4471,24.4548,180200.0
2009-11-18 13:00:00,31.56,31.57,31.47,31.5,181000.0,24.4548,24.4626,24.3851,24.4083,181000.0
2009-11-18 13:05:00,31.5,31.59,31.49,31.59,87400.0,24.4083,24.4781,24.4006,24.4781,87400.0
2009-11-18 13:10:00,31.58,31.63,31.57,31.59,71000.0,24.4703,24.509,24.4626,24.4781,71000.0
2009-11-18 13:15:00,31.6,31.6,31.48,31.52,123400.0,24.4858,24.4858,24.3928,24.4238,123400.0
2009-11-18 13:20:00,31.52,31.53,31.42,31.43,170700.0,24.4238,24.4316,24.3463,24.3541,170700.0
2009-11-18 13:25:00,31.43,31.52,31.38,31.51,132100.0,24.3541,24.4238,24.3153,24.4161,132100.0
2009-11-18 13:30:00,31.52,31.56,31.47,31.49,76800.0,24.4238,24.4548,24.3851,24.4006,76800.0
2009-11-18 13:35:00,31.49,31.56,31.49,31.55,56800.0,24.4006,24.4548,24.4006,24.4471,56800.0
2009-11-18 13:40:00,31.56,31.62,31.55,31.61,79700.0,24.4548,24.5013,24.4471,24.4935,79700.0
2009-11-18 13:45:00,31.61,31.61,31.54,31.55,20000.0,24.4935,24.4935,24.4393,24.4471,20000.0
2009-11-18 13:50:00,31.55,31.59,31.53,31.58,26200.0,24.4471,24.4781,24.4316,24.4703,26200.0
2009-11-18 13:55:00,31.58,31.58,31.55,31.57,26300.0,24.4703,24.4703,24.4471,24.4626,26300.0
2009-11-18 14:00:00,31.56,31.57,31.55,31.56,24300.0,24.4548,24.4626,24.4471,24.4548,24300.0
2009-11-18 14:05:00,31.56,31.62,31.55,31.62,96100.0,24.4548,24.5013,24.4471,24.5013,96100.0
2009-11-18 14:10:00,31.62,31.66,31.62,31.65,67000.0,24.5013,24.5323,24.5013,24.5245,67000.0
2009-11-18 14:15:00,31.66,31.69,31.58,31.6,47600.0,24.5323,24.5555,24.4703,24.4858,47600.0
2009-11-18 14:20:00,31.6,31.65,31.59,31.64,55300.0,24.4858,24.5245,24.4781,24.5168,55300.0
2009-11-18 14:25:00,31.64,31.66,31.59,31.6,34000.0,24.5168,24.5323,24.4781,24.4858,34000.0
2009-11-18 14:30:00,31.6,31.6,31.53,31.57,52800.0,24.4858,24.4858,24.4316,24.4626,52800.0
2009-11-18 14:35:00,31.57,31.59,31.52,31.53,53700.0,24.4626,24.4781,24.4238,24.4316,53700.0
2009-11-18 14:40:00,31.54,31.58,31.52,31.52,54300.0,24.4393,24.4703,24.4238,24.4238,54300.0
2009-11-18 14:45:00,31.52,31.57,31.49,31.55,61000.0,24.4238,24.4626,24.4006,24.4471,61000.0
2009-11-18 14:50:00,31.55,31.57,31.47,31.48,121300.0,24.4471,24.4626,24.3851,24.3928,121300.0
2009-11-18 14:55:00,31.47,31.54,31.46,31.54,97000.0,24.3851,24.4393,24.3773,24.4393,97000.0
2009-11-18 15:00:00,31.54,31.57,31.52,31.54,113500.0,24.4393,24.4626,24.4238,24.4393,113500.0
2009-11-18 15:05:00,31.55,31.6,31.54,31.6,103100.0,24.4471,24.4858,24.4393,24.4858,103100.0
2009-11-18 15:10:00,31.6,31.62,31.59,31.62,103000.0,24.4858,24.5013,24.4781,24.5013,103000.0
2009-11-18 15:15:00,31.61,31.65,31.6,31.6,115600.0,24.4935,24.5245,24.4858,24.4858,115600.0
2009-11-18 15:20:00,31.6,31.62,31.59,31.61,69200.0,24.4858,24.5013,24.4781,24.4935,69200.0
2009-11-18 15:25:00,31.62,31.66,31.61,31.63,77000.0,24.5013,24.5323,24.4935,24.509,77000.0
2009-11-18 15:30:00,31.63,31.63,31.58,31.61,92600.0,24.509,24.509,24.4703,24.4935,92600.0
2009-11-18 15:35:00,31.61,31.65,31.59,31.6,123000.0,24.4935,24.5245,24.4781,24.4858,123000.0
2009-11-18 15:40:00,31.61,31.64,31.6,31.64,140700.0,24.4935,24.5168,24.4858,24.5168,140700.0
2009-11-18 15:45:00,31.63,31.65,31.59,31.62,258900.0,24.509,24.5245,24.4781,24.5013,258900.0
2009-11-18 15:50:00,31.62,31.7,31.62,31.69,236100.0,24.5013,24.5633,24.5013,24.5555,236100.0
2009-11-18 15:55:00,31.7,31.74,31.66,31.71,402200.0,24.5633,24.5943,24.5323,24.571,402200.0
2009-11-19 09:30:00,31.4,31.43,31.11,31.14,227000.0,24.3308,24.3541,24.1061,24.1294,227000.0
2009-11-19 09:35:00,31.14,31.18,30.79,30.79,385500.0,24.1294,24.1604,23.8582,23.8582,385500.0
2009-11-19 09:40:00,30.8,30.86,30.69,30.8,284500.0,23.8659,23.9124,23.7807,23.8659,284500.0
2009-11-19 09:45:00,30.81,30.88,30.63,30.67,323400.0,23.8737,23.9279,23.7342,23.7652,323400.0
2009-11-19 09:50:00,30.68,30.69,30.51,30.63,329400.0,23.7729,23.7807,23.6412,23.7342,329400.0
2009-11-19 09:55:00,30.61,30.7,30.59,30.69,152600.0,23.7187,23.7884,23.7032,23.7807,152600.0
2009-11-19 10:00:00,30.69,30.75,30.6,30.67,297900.0,23.7807,23.8272,23.7109,23.7652,297900.0
2009-11-19 10:05:00,30.67,30.81,30.66,30.78,233700.0,23.7652,23.8737,23.7574,23.8504,233700.0
2009-11-19 10:10:00,30.77,30.89,30.77,30.83,275600.0,23.8427,23.9356,23.8427,23.8892,275600.0
2009-11-19 10:15:00,30.84,30.84,30.68,30.72,244300.0,23.8969,23.8969,23.7729,23.8039,244300.0
2009-11-19 10:20:00,30.72,30.84,30.7,30.78,231300.0,23.8039,23.8969,23.7884,23.8504,231300.0
2009-11-19 10:25:00,30.78,30.79,30.7,30.7,114500.0,23.8504,23.8582,23.7884,23.7884,114500.0
2009-11-19 10:30:00,30.71,30.73,30.59,30.64,239200.0,23.7962,23.8117,23.7032,23.7419,239200.0
2009-11-19 10:35:00,30.64,30.67,30.62,30.64,135600.0,23.7419,23.7652,23.7264,23.7419,135600.0
2009-11-19 10:40:00,30.64,30.67,30.6,30.65,242500.0,23.7419,23.7652,23.7109,23.7497,242500.0
2009-11-19 10:45:00,30.65,30.66,30.6,30.62,360500.0,23.7497,23.7574,23.7109,23.7264,360500.0
2009-11-19 10:50:00,30.61,30.61,30.5,30.53,494200.0,23.7187,23.7187,23.6334,23.6567,494200.0
2009-11-19 10:55:00,30.53,30.6,30.5,30.54,166600.0,23.6567,23.7109,23.6334,23.6644,166600.0
2009-11-19 11:00:00,30.53,30.6,30.52,30.58,138100.0,23.6567,23.7109,23.6489,23.6954,138100.0
2009-11-19 11:05:00,30.58,30.6,30.5,30.52,160500.0,23.6954,23.7109,23.6334,23.6489,160500.0
2009-11-19 11:10:00,30.52,30.56,30.48,30.56,124500.0,23.6489,23.6799,23.6179,23.6799,124500.0
2009-11-19 11:15:00,30.56,30.61,30.55,30.6,93200.0,23.6799,23.7187,23.6722,23.7109,93200.0
2009-11-19 11:20:00,30.59,30.61,30.54,30.57,147500.0,23.7032,23.7187,23.6644,23.6877,147500.0
2009-11-19 11:25:00,30.56,30.64,30.56,30.64,69600.0,23.6799,23.7419,23.6799,23.7419,69600.0
2009-11-19 11:30:00,30.63,30.65,30.59,30.59,115000.0,23.7342,23.7497,23.7032,23.7032,115000.0
2009-11-19 11:35:00,30.59,30.59,30.51,30.56,103600.0,23.7032,23.7032,23.6412,23.6799,103600.0
2009-11-19 11:40:00,30.55,30.57,30.49,30.51,61600.0,23.6722,23.6877,23.6257,23.6412,61600.0
2009-11-19 11:45:00,30.52,30.54,30.47,30.5,100400.0,23.6489,23.6644,23.6102,23.6334,100400.0
2009-11-19 11:50:00,30.49,30.57,30.46,30.57,69200.0,23.6257,23.6877,23.6025,23.6877,69200.0
2009-11-19 11:55:00,30.57,30.67,30.56,30.67,80500.0,23.6877,23.7652,23.6799,23.7652,80500.0
2009-11-19 12:00:00,30.67,30.7,30.63,30.63,82300.0,23.7652,23.7884,23.7342,23.7342,82300.0
2009-11-19 12:05:00,30.63,30.67,30.61,30.67,64200.0,23.7342,23.7652,23.7187,23.7652,64200.0
2009-11-19 12:10:00,30.66,30.66,30.6,30.62,60600.0,23.7574,23.7574,23.7109,23.7264,60600.0
2009-11-19 12:15:00,30.62,30.65,30.6,30.62,50100.0,23.7264,23.7497,23.7109,23.7264,50100.0
2009-11-19 12:20:00,30.62,30.72,30.61,30.68,61900.0,23.7264,23.8039,23.7187,23.7729,61900.0
2009-11-19 12:25:00,30.68,30.71,30.68,30.68,73600.0,23.7729,23.7962,23.7729,23.7729,73600.0
2009-11-19 12:30:00,30.68,30.73,30.67,30.68,100900.0,23.7729,23.8117,23.7652,23.7729,100900.0
2009-11-19 12:35:00,30.68,30.71,30.65,30.71,105600.0,23.7729,23.7962,23.7497,23.7962,105600.0
2009-11-19 12:40:00,30.71,30.71,30.6,30.63,57400.0,23.7962,23.7962,23.7109,23.7342,57400.0
2009-11-19 12:45:00,30.63,30.66,30.61,30.64,54200.0,23.7342,23.7574,23.7187,23.7419,54200.0
2009-11-19 12:50:00,30.64,30.64,30.57,30.62,88400.0,23.7419,23.7419,23.6877,23.7264,88400.0
2009-11-19 12:55:00,30.61,30.63,30.59,30.62,53700.0,23.7187,23.7342,23.7032,23.7264,53700.0
2009-11-19 13:00:00,30.62,30.64,30.6,30.64,60600.0,23.7264,23.7419,23.7109,23.7419,60600.0
2009-11-19 13:05:00,30.64,30.66,30.58,30.59,116100.0,23.7419,23.7574,23.6954,23.7032,116100.0
2009-11-19 13:10:00,30.59,30.59,30.51,30.51,175200.0,23.7032,23.7032,23.6412,23.6412,175200.0
2009-11-19 13:15:00,30.51,30.52,30.4,30.4,139400.0,23.6412,23.6489,23.556,23.556,139400.0
2009-11-19 13:20:00,30.4,30.44,30.4,30.44,75000.0,23.556,23.587,23.556,23.587,75000.0
2009-11-19 13:25:00,30.43,30.45,30.41,30.43,60200.0,23.5792,23.5947,23.5637,23.5792,60200.0
2009-11-19 13:30:00,30.43,30.44,30.4,30.41,59400.0,23.5792,23.587,23.556,23.5637,59400.0
2009-11-19 13:35:00,30.4,30.47,30.39,30.46,89300.0,23.556,23.6102,23.5482,23.6025,89300.0
2009-11-19 13:40:00,30.45,30.48,30.44,30.44,46600.0,23.5947,23.6179,23.587,23.587,46600.0
2009-11-19 13:45:00,30.44,30.48,30.43,30.44,66900.0,23.587,23.6179,23.5792,23.587,66900.0
2009-11-19 13:50:00,30.44,30.5,30.41,30.5,92300.0,23.587,23.6334,23.5637,23.6334,92300.0
2009-11-19 13:55:00,30.5,30.52,30.46,30.49,108700.0,23.6334,23.6489,23.6025,23.6257,108700.0
2009-11-19 14:00:00,30.49,30.49,30.47,30.47,30200.0,23.6257,23.6257,23.6102,23.6102,30200.0
2009-11-19 14:05:00,30.47,30.47,30.38,30.4,165400.0,23.6102,23.6102,23.5405,23.556,165400.0
2009-11-19 14:10:00,30.4,30.41,30.33,30.38,217900.0,23.556,23.5637,23.5017,23.5405,217900.0
2009-11-19 14:15:00,30.38,30.39,30.33,30.38,125400.0,23.5405,23.5482,23.5017,23.5405,125400.0
2009-11-19 14:20:00,30.38,30.53,30.37,30.53,134200.0,23.5405,23.6567,23.5327,23.6567,134200.0
2009-11-19 14:25:00,30.54,30.57,30.52,30.55,114900.0,23.6644,23.6877,23.6489,23.6722,114900.0
2009-11-19 14:30:00,30.55,30.55,30.49,30.5,90400.0,23.6722,23.6722,23.6257,23.6334,90400.0
2009-11-19 14:35:00,30.5,30.5,30.48,30.48,42300.0,23.6334,23.6334,23.6179,23.6179,42300.0
2009-11-19 14:40:00,30.48,30.55,30.46,30.53,100300.0,23.6179,23.6722,23.6025,23.6567,100300.0
2009-11-19 14:45:00,30.53,30.55,30.5,30.55,42500.0,23.6567,23.6722,23.6334,23.6722,42500.0
2009-11-19 14:50:00,30.55,30.62,30.54,30.61,116500.0,23.6722,23.7264,23.6644,23.7187,116500.0
2009-11-19 14:55:00,30.61,30.62,30.51,30.51,132000.0,23.7187,23.7264,23.6412,23.6412,132000.0
2009-11-19 15:00:00,30.51,30.52,30.45,30.46,216400.0,23.6412,23.6489,23.5947,23.6025,216400.0
2009-11-19 15:05:00,30.46,30.47,30.36,30.41,164500.0,23.6025,23.6102,23.525,23.5637,164500.0
2009-11-19 15:10:00,30.41,30.48,30.41,30.42,122100.0,23.5637,23.6179,23.5637,23.5715,122100.0
2009-11-19 15:15:00,30.43,30.43,30.39,30.41,142200.0,23.5792,23.5792,23.5482,23.5637,142200.0
2009-11-19 15:20:00,30.4,30.41,30.37,30.4,106700.0,23.556,23.5637,23.5327,23.556,106700.0
2009-11-19 15:25:00,30.41,30.41,30.33,30.34,118000.0,23.5637,23.5637,23.5017,23.5095,118000.0
2009-11-19 15:30:00,30.34,30.36,30.3,30.35,226700.0,23.5095,23.525,23.4785,23.5172,226700.0
2009-11-19 15:35:00,30.35,30.35,30.22,30.25,366500.0,23.5172,23.5172,23.4165,23.4397,366500.0
2009-11-19 15:40:00,30.24,30.42,30.24,30.4,296200.0,23.432,23.5715,23.432,23.556,296200.0
2009-11-19 15:45:00,30.41,30.52,30.39,30.52,329000.0,23.5637,23.6489,23.5482,23.6489,329000.0
2009-11-19 15:50:00,30.51,30.53,30.48,30.49,278800.0,23.6412,23.6567,23.6179,23.6257,278800.0
2009-11-19 15:55:00,30.49,30.53,30.44,30.45,573000.0,23.6257,23.6567,23.587,23.5947,573000.0
2009-11-20 09:30:00,30.12,30.27,30.06,30.21,891000.0,23.339,23.4552,23.2925,23.4087,891000.0
2009-11-20 09:35:00,30.22,30.31,30.14,30.3,171600.0,23.4165,23.4862,23.3545,23.4785,171600.0
2009-11-20 09:40:00,30.3,30.46,30.28,30.32,207700.0,23.4785,23.6025,23.463,23.494,207700.0
2009-11-20 09:45:00,30.31,30.38,30.25,30.28,168700.0,23.4862,23.5405,23.4397,23.463,168700.0
2009-11-20 09:50:00,30.28,30.29,30.08,30.08,141400.0,23.463,23.4707,23.308,23.308,141400.0
2009-11-20 09:55:00,30.09,30.27,30.08,30.23,165900.0,23.3157,23.4552,23.308,23.4242,165900.0
2009-11-20 10:00:00,30.23,30.24,30.13,30.17,180200.0,23.4242,23.432,23.3467,23.3777,180200.0
2009-11-20 10:05:00,30.17,30.17,29.91,30.05,424000.0,23.3777,23.3777,23.1763,23.2848,424000.0
2009-11-20 10:10:00,30.04,30.08,30.0,30.03,416800.0,23.277,23.308,23.246,23.2693,416800.0
2009-11-20 10:15:00,30.03,30.04,29.94,29.95,308400.0,23.2693,23.277,23.1995,23.2073,308400.0
2009-11-20 10:20:00,29.96,29.98,29.88,29.91,216500.0,23.215,23.2305,23.153,23.1763,216500.0
2009-11-20 10:25:00,29.91,29.96,29.91,29.95,243700.0,23.1763,23.215,23.1763,23.2073,243700.0
2009-11-20 10:30:00,29.96,29.98,29.88,29.92,266600.0,23.215,23.2305,23.153,23.184,266600.0
2009-11-20 10:35:00,29.91,29.91,29.82,29.87,202300.0,23.1763,23.1763,23.1065,23.1453,202300.0
2009-11-20 10:40:00,29.86,29.91,29.84,29.87,263600.0,23.1375,23.1763,23.122,23.1453,263600.0
2009-11-20 10:45:00,29.86,29.94,29.83,29.89,150900.0,23.1375,23.1995,23.1143,23.1608,150900.0
2009-11-20 10:50:00,29.88,29.94,29.84,29.87,416200.0,23.153,23.1995,23.122,23.1453,416200.0
2009-11-20 10:55:00,29.87,29.87,29.83,29.84,93600.0,23.1453,23.1453,23.1143,23.122,93600.0
2009-11-20 11:00:00,29.83,29.9,29.83,29.87,245100.0,23.1143,23.1685,23.1143,23.1453,245100.0
2009-11-20 11:05:00,29.86,29.91,29.85,29.87,107500.0,23.1375,23.1763,23.1298,23.1453,107500.0
2009-11-20 11:10:00,29.87,29.9,29.85,29.85,92800.0,23.1453,23.1685,23.1298,23.1298,92800.0
2009-11-20 11:15:00,29.85,29.88,29.81,29.84,187000.0,23.1298,23.153,23.0988,23.122,187000.0
2009-11-20 11:20:00,29.84,29.87,29.78,29.86,143700.0,23.122,23.1453,23.0755,23.1375,143700.0
2009-11-20 11:25:00,29.85,29.85,29.78,29.8,42800.0,23.1298,23.1298,23.0755,23.091,42800.0
2009-11-20 11:30:00,29.8,29.87,29.79,29.84,59900.0,23.091,23.1453,23.0833,23.122,59900.0
2009-11-20 11:35:00,29.84,29.87,29.76,29.82,141700.0,23.122,23.1453,23.06,23.1065,141700.0
2009-11-20 11:40:00,29.83,29.85,29.8,29.83,51500.0,23.1143,23.1298,23.091,23.1143,51500.0
2009-11-20 11:45:00,29.84,29.89,29.83,29.85,56900.0,23.122,23.1608,23.1143,23.1298,56900.0
2009-11-20 11:50:00,29.85,29.91,29.84,29.89,37300.0,23.1298,23.1763,23.122,23.1608,37300.0
2009-11-20 11:55:00,29.89,29.95,29.89,29.94,128600.0,23.1608,23.2073,23.1608,23.1995,128600.0
2009-11-20 12:00:00,29.93,29.94,29.88,29.89,46700.0,23.1918,23.1995,23.153,23.1608,46700.0
2009-11-20 12:05:00,29.89,29.89,29.85,29.89,74600.0,23.1608,23.1608,23.1298,23.1608,74600.0
2009-11-20 12:10:00,29.89,29.9,29.85,29.86,24900.0,23.1608,23.1685,23.1298,23.1375,24900.0
2009-11-20 12:15:00,29.86,29.87,29.85,29.86,36400.0,23.1375,23.1453,23.1298,23.1375,36400.0
2009-11-20 12:20:00,29.87,29.88,29.84,29.86,45500.0,23.1453,23.153,23.122,23.1375,45500.0
2009-11-20 12:25:00,29.86,29.86,29.83,29.85,25000.0,23.1375,23.1375,23.1143,23.1298,25000.0
2009-11-20 12:30:00,29.84,29.85,29.82,29.83,41300.0,23.122,23.1298,23.1065,23.1143,41300.0
2009-11-20 12:35:00,29.84,29.84,29.8,29.81,21600.0,23.122,23.122,23.091,23.0988,21600.0
2009-11-20 12:40:00,29.8,29.86,29.8,29.86,42700.0,23.091,23.1375,23.091,23.1375,42700.0
2009-11-20 12:45:00,29.86,29.89,29.84,29.84,50800.0,23.1375,23.1608,23.122,23.122,50800.0
2009-11-20 12:50:00,29.84,29.85,29.77,29.82,84900.0,23.122,23.1298,23.0678,23.1065,84900.0
2009-11-20 12:55:00,29.82,29.83,29.8,29.82,54400.0,23.1065,23.1143,23.091,23.1065,54400.0
2009-11-20 13:00:00,29.82,29.87,29.82,29.87,57200.0,23.1065,23.1453,23.1065,23.1453,57200.0
2009-11-20 13:05:00,29.87,29.9,29.85,29.85,78000.0,23.1453,23.1685,23.1298,23.1298,78000.0
2009-11-20 13:10:00,29.85,29.88,29.85,29.87,30800.0,23.1298,23.153,23.1298,23.1453,30800.0
2009-11-20 13:15:00,29.87,29.88,29.8,29.81,34900.0,23.1453,23.153,23.091,23.0988,34900.0
2009-11-20 13:20:00,29.81,29.83,29.8,29.83,46400.0,23.0988,23.1143,23.091,23.1143,46400.0
2009-11-20 13:25:00,29.82,29.9,29.81,29.9,108600.0,23.1065,23.1685,23.0988,23.1685,108600.0
2009-11-20 13:30:00,29.89,29.9,29.86,29.89,52900.0,23.1608,23.1685,23.1375,23.1608,52900.0
2009-11-20 13:35:00,29.88,29.88,29.82,29.83,40500.0,23.153,23.153,23.1065,23.1143,40500.0
2009-11-20 13:40:00,29.83,29.83,29.78,29.8,61500.0,23.1143,23.1143,23.0755,23.091,61500.0
2009-11-20 13:45:00,29.8,29.86,29.78,29.8,189100.0,23.091,23.1375,23.0755,23.091,189100.0
2009-11-20 13:50:00,29.81,29.84,29.77,29.79,118400.0,23.0988,23.122,23.0678,23.0833,118400.0
2009-11-20 13:55:00,29.8,29.83,29.79,29.81,264600.0,23.091,23.1143,23.0833,23.0988,264600.0
2009-11-20 14:00:00,29.81,29.82,29.8,29.82,107700.0,23.0988,23.1065,23.091,23.1065,107700.0
2009-11-20 14:05:00,29.82,29.82,29.8,29.81,122000.0,23.1065,23.1065,23.091,23.0988,122000.0
2009-11-20 14:10:00,29.81,29.82,29.79,29.8,71200.0,23.0988,23.1065,23.0833,23.091,71200.0
2009-11-20 14:15:00,29.79,29.83,29.77,29.83,86500.0,23.0833,23.1143,23.0678,23.1143,86500.0
2009-11-20 14:20:00,29.83,29.84,29.78,29.79,108400.0,23.1143,23.122,23.0755,23.0833,108400.0
2009-11-20 14:25:00,29.79,29.82,29.78,29.81,198900.0,23.0833,23.1065,23.0755,23.0988,198900.0
2009-11-20 14:30:00,29.81,29.82,29.8,29.8,99600.0,23.0988,23.1065,23.091,23.091,99600.0
2009-11-20 14:35:00,29.8,29.82,29.78,29.8,141400.0,23.091,23.1065,23.0755,23.091,141400.0
2009-11-20 14:40:00,29.8,29.8,29.78,29.79,50300.0,23.091,23.091,23.0755,23.0833,50300.0
2009-11-20 14:45:00,29.78,29.81,29.78,29.8,121300.0,23.0755,23.0988,23.0755,23.091,121300.0
2009-11-20 14:50:00,29.8,29.81,29.78,29.8,52100.0,23.091,23.0988,23.0755,23.091,52100.0
2009-11-20 14:55:00,29.8,29.8,29.79,29.8,35100.0,23.091,23.091,23.0833,23.091,35100.0
2009-11-20 15:00:00,29.8,29.8,29.79,29.79,116300.0,23.091,23.091,23.0833,23.0833,116300.0
2009-11-20 15:05:00,29.8,29.8,29.76,29.77,151100.0,23.091,23.091,23.06,23.0678,151100.0
2009-11-20 15:10:00,29.77,29.78,29.76,29.78,83700.0,23.0678,23.0755,23.06,23.0755,83700.0
2009-11-20 15:15:00,29.78,29.78,29.77,29.77,67500.0,23.0755,23.0755,23.0678,23.0678,67500.0
2009-11-20 15:20:00,29.77,29.81,29.77,29.81,177800.0,23.0678,23.0988,23.0678,23.0988,177800.0
2009-11-20 15:25:00,29.81,29.81,29.78,29.79,161700.0,23.0988,23.0988,23.0755,23.0833,161700.0
2009-11-20 15:30:00,29.79,29.81,29.78,29.81,368400.0,23.0833,23.0988,23.0755,23.0988,368400.0
2009-11-20 15:35:00,29.81,29.86,29.8,29.81,503300.0,23.0988,23.1375,23.091,23.0988,503300.0
2009-11-20 15:40:00,29.81,29.83,29.8,29.81,226100.0,23.0988,23.1143,23.091,23.0988,226100.0
2009-11-20 15:45:00,29.82,29.84,29.8,29.82,1243800.0,23.1065,23.122,23.091,23.1065,1243800.0
2009-11-20 15:50:00,29.82,29.85,29.81,29.84,427100.0,23.1065,23.1298,23.0988,23.122,427100.0
2009-11-20 15:55:00,29.84,29.93,29.84,29.86,1229400.0,23.122,23.1918,23.122,23.1375,1229400.0
2009-11-23 09:30:00,30.73,30.85,30.55,30.64,340300.0,23.8117,23.9046,23.6722,23.7419,340300.0
2009-11-23 09:35:00,30.63,30.77,30.62,30.72,255000.0,23.7342,23.8427,23.7264,23.8039,255000.0
2009-11-23 09:40:00,30.71,30.8,30.69,30.73,257100.0,23.7962,23.8659,23.7807,23.8117,257100.0
2009-11-23 09:45:00,30.73,30.83,30.7,30.7,270400.0,23.8117,23.8892,23.7884,23.7884,270400.0
2009-11-23 09:50:00,30.71,30.73,30.61,30.62,197400.0,23.7962,23.8117,23.7187,23.7264,197400.0
2009-11-23 09:55:00,30.61,30.66,30.55,30.66,162900.0,23.7187,23.7574,23.6722,23.7574,162900.0
2009-11-23 10:00:00,30.66,30.71,30.6,30.67,168400.0,23.7574,23.7962,23.7109,23.7652,168400.0
2009-11-23 10:05:00,30.66,30.8,30.65,30.77,267600.0,23.7574,23.8659,23.7497,23.8427,267600.0
2009-11-23 10:10:00,30.75,30.82,30.71,30.79,191500.0,23.8272,23.8814,23.7962,23.8582,191500.0
2009-11-23 10:15:00,30.78,30.89,30.75,30.75,229400.0,23.8504,23.9356,23.8272,23.8272,229400.0
2009-11-23 10:20:00,30.75,30.76,30.68,30.72,112700.0,23.8272,23.8349,23.7729,23.8039,112700.0
2009-11-23 10:25:00,30.73,30.77,30.72,30.77,96200.0,23.8117,23.8427,23.8039,23.8427,96200.0
2009-11-23 10:30:00,30.76,30.79,30.74,30.78,95900.0,23.8349,23.8582,23.8194,23.8504,95900.0
2009-11-23 10:35:00,30.78,30.83,30.78,30.8,77500.0,23.8504,23.8892,23.8504,23.8659,77500.0
2009-11-23 10:40:00,30.81,30.83,30.74,30.75,122000.0,23.8737,23.8892,23.8194,23.8272,122000.0
2009-11-23 10:45:00,30.75,30.77,30.71,30.74,81900.0,23.8272,23.8427,23.7962,23.8194,81900.0
2009-11-23 10:50:00,30.74,30.77,30.65,30.67,103700.0,23.8194,23.8427,23.7497,23.7652,103700.0
2009-11-23 10:55:00,30.68,30.73,30.66,30.71,120800.0,23.7729,23.8117,23.7574,23.7962,120800.0
2009-11-23 11:00:00,30.71,30.73,30.69,30.72,56500.0,23.7962,23.8117,23.7807,23.8039,56500.0
2009-11-23 11:05:00,30.73,30.78,30.72,30.76,61400.0,23.8117,23.8504,23.8039,23.8349,61400.0
2009-11-23 11:10:00,30.76,30.77,30.69,30.69,111400.0,23.8349,23.8427,23.7807,23.7807,111400.0
2009-11-23 11:15:00,30.69,30.73,30.69,30.73,80000.0,23.7807,23.8117,23.7807,23.8117,80000.0
2009-11-23 11:20:00,30.72,30.73,30.69,30.69,77700.0,23.8039,23.8117,23.7807,23.7807,77700.0
2009-11-23 11:25:00,30.69,30.72,30.64,30.66,145700.0,23.7807,23.8039,23.7419,23.7574,145700.0
2009-11-23 11:30:00,30.67,30.73,30.67,30.73,72200.0,23.7652,23.8117,23.7652,23.8117,72200.0
2009-11-23 11:35:00,30.73,30.73,30.7,30.7,27400.0,23.8117,23.8117,23.7884,23.7884,27400.0
2009-11-23 11:40:00,30.7,30.73,30.66,30.71,107200.0,23.7884,23.8117,23.7574,23.7962,107200.0
2009-11-23 11:45:00,30.72,30.74,30.71,30.74,123000.0,23.8039,23.8194,23.7962,23.8194,123000.0
2009-11-23 11:50:00,30.73,30.73,30.6,30.6,164500.0,23.8117,23.8117,23.7109,23.7109,164500.0
2009-11-23 11:55:00,30.6,30.68,30.6,30.62,102400.0,23.7109,23.7729,23.7109,23.7264,102400.0
2009-11-23 12:00:00,30.62,30.67,30.61,30.63,61300.0,23.7264,23.7652,23.7187,23.7342,61300.0
2009-11-23 12:05:00,30.64,30.7,30.63,30.68,61500.0,23.7419,23.7884,23.7342,23.7729,61500.0
2009-11-23 12:10:00,30.68,30.79,30.67,30.71,419100.0,23.7729,23.8582,23.7652,23.7962,419100.0
2009-11-23 12:15:00,30.71,30.75,30.7,30.71,130300.0,23.7962,23.8272,23.7884,23.7962,130300.0
2009-11-23 12:20:00,30.71,30.72,30.64,30.68,102300.0,23.7962,23.8039,23.7419,23.7729,102300.0
2009-11-23 12:25:00,30.68,30.71,30.64,30.66,101600.0,23.7729,23.7962,23.7419,23.7574,101600.0
2009-11-23 12:30:00,30.66,30.68,30.54,30.54,162000.0,23.7574,23.7729,23.6644,23.6644,162000.0
2009-11-23 12:35:00,30.54,30.57,30.49,30.57,169100.0,23.6644,23.6877,23.6257,23.6877,169100.0
2009-11-23 12:40:00,30.57,30.61,30.54,30.54,82100.0,23.6877,23.7187,23.6644,23.6644,82100.0
2009-11-23 12:45:00,30.54,30.56,30.5,30.5,109600.0,23.6644,23.6799,23.6334,23.6334,109600.0
2009-11-23 12:50:00,30.51,30.51,30.45,30.49,116700.0,23.6412,23.6412,23.5947,23.6257,116700.0
2009-11-23 12:55:00,30.5,30.54,30.49,30.53,83800.0,23.6334,23.6644,23.6257,23.6567,83800.0
2009-11-23 13:00:00,30.54,30.55,30.48,30.48,76700.0,23.6644,23.6722,23.6179,23.6179,76700.0
2009-11-23 13:05:00,30.49,30.56,30.46,30.55,119900.0,23.6257,23.6799,23.6025,23.6722,119900.0
2009-11-23 13:10:00,30.56,30.58,30.52,30.54,63100.0,23.6799,23.6954,23.6489,23.6644,63100.0
2009-11-23 13:15:00,30.53,30.53,30.45,30.51,87300.0,23.6567,23.6567,23.5947,23.6412,87300.0
2009-11-23 13:20:00,30.52,30.54,30.47,30.49,159200.0,23.6489,23.6644,23.6102,23.6257,159200.0
2009-11-23 13:25:00,30.49,30.51,30.47,30.51,108000.0,23.6257,23.6412,23.6102,23.6412,108000.0
2009-11-23 13:30:00,30.5,30.52,30.49,30.51,31700.0,23.6334,23.6489,23.6257,23.6412,31700.0
2009-11-23 13:35:00,30.52,30.6,30.51,30.58,89200.0,23.6489,23.7109,23.6412,23.6954,89200.0
2009-11-23 13:40:00,30.58,30.58,30.56,30.56,19700.0,23.6954,23.6954,23.6799,23.6799,19700.0
2009-11-23 13:45:00,30.56,30.57,30.51,30.51,50500.0,23.6799,23.6877,23.6412,23.6412,50500.0
2009-11-23 13:50:00,30.51,30.52,30.42,30.42,107800.0,23.6412,23.6489,23.5715,23.5715,107800.0
2009-11-23 13:55:00,30.42,30.43,30.37,30.4,121900.0,23.5715,23.5792,23.5327,23.556,121900.0
2009-11-23 14:00:00,30.4,30.4,30.31,30.35,102800.0,23.556,23.556,23.4862,23.5172,102800.0
2009-11-23 14:05:00,30.35,30.41,30.33,30.34,86000.0,23.5172,23.5637,23.5017,23.5095,86000.0
2009-11-23 14:10:00,30.34,30.34,30.21,30.24,164000.0,23.5095,23.5095,23.4087,23.432,164000.0
2009-11-23 14:15:00,30.23,30.34,30.23,30.34,59300.0,23.4242,23.5095,23.4242,23.5095,59300.0
2009-11-23 14:20:00,30.34,30.38,30.34,30.38,87700.0,23.5095,23.5405,23.5095,23.5405,87700.0
2009-11-23 14:25:00,30.37,30.44,30.37,30.42,84600.0,23.5327,23.587,23.5327,23.5715,84600.0
2009-11-23 14:30:00,30.42,30.46,30.42,30.46,37100.0,23.5715,23.6025,23.5715,23.6025,37100.0
2009-11-23 14:35:00,30.46,30.5,30.45,30.48,101200.0,23.6025,23.6334,23.5947,23.6179,101200.0
2009-11-23 14:40:00,30.49,30.56,30.48,30.52,95800.0,23.6257,23.6799,23.6179,23.6489,95800.0
2009-11-23 14:45:00,30.53,30.55,30.5,30.54,67400.0,23.6567,23.6722,23.6334,23.6644,67400.0
2009-11-23 14:50:00,30.55,30.58,30.54,30.55,73300.0,23.6722,23.6954,23.6644,23.6722,73300.0
2009-11-23 14:55:00,30.54,30.55,30.49,30.49,89100.0,23.6644,23.6722,23.6257,23.6257,89100.0
2009-11-23 15:00:00,30.49,30.56,30.49,30.54,71900.0,23.6257,23.6799,23.6257,23.6644,71900.0
2009-11-23 15:05:00,30.54,30.57,30.51,30.55,69800.0,23.6644,23.6877,23.6412,23.6722,69800.0
2009-11-23 15:10:00,30.54,30.58,30.54,30.57,72700.0,23.6644,23.6954,23.6644,23.6877,72700.0
2009-11-23 15:15:00,30.58,30.61,30.57,30.59,127400.0,23.6954,23.7187,23.6877,23.7032,127400.0
2009-11-23 15:20:00,30.58,30.59,30.53,30.54,104500.0,23.6954,23.7032,23.6567,23.6644,104500.0
2009-11-23 15:25:00,30.53,30.56,30.5,30.53,133200.0,23.6567,23.6799,23.6334,23.6567,133200.0
2009-11-23 15:30:00,30.52,30.54,30.44,30.44,176400.0,23.6489,23.6644,23.587,23.587,176400.0
2009-11-23 15:35:00,30.44,30.48,30.39,30.48,204000.0,23.587,23.6179,23.5482,23.6179,204000.0
2009-11-23 15:40:00,30.48,30.51,30.47,30.47,336000.0,23.6179,23.6412,23.6102,23.6102,336000.0
2009-11-23 15:45:00,30.47,30.47,30.36,30.41,315800.0,23.6102,23.6102,23.525,23.5637,315800.0
2009-11-23 15:50:00,30.4,30.46,30.39,30.44,293100.0,23.556,23.6025,23.5482,23.587,293100.0
2009-11-23 15:55:00,30.44,30.46,30.38,30.44,608500.0,23.587,23.6025,23.5405,23.587,608500.0
2009-11-24 09:30:00,30.26,30.56,30.14,30.33,135100.0,23.4475,23.6799,23.3545,23.5017,135100.0
2009-11-24 09:35:00,30.34,30.41,30.29,30.3,176100.0,23.5095,23.5637,23.4707,23.4785,176100.0
2009-11-24 09:40:00,30.29,30.36,30.22,30.22,123200.0,23.4707,23.525,23.4165,23.4165,123200.0
2009-11-24 09:45:00,30.22,30.23,30.07,30.08,302100.0,23.4165,23.4242,23.3003,23.308,302100.0
2009-11-24 09:50:00,30.07,30.09,29.96,29.99,265300.0,23.3003,23.3157,23.215,23.2383,265300.0
2009-11-24 09:55:00,29.98,30.17,29.97,30.12,234800.0,23.2305,23.3777,23.2228,23.339,234800.0
2009-11-24 10:00:00,30.13,30.26,30.06,30.17,284400.0,23.3467,23.4475,23.2925,23.3777,284400.0
2009-11-24 10:05:00,30.17,30.27,30.03,30.11,131600.0,23.3777,23.4552,23.2693,23.3312,131600.0
2009-11-24 10:10:00,30.11,30.17,30.05,30.16,110600.0,23.3312,23.3777,23.2848,23.37,110600.0
2009-11-24 10:15:00,30.17,30.23,30.13,30.14,121600.0,23.3777,23.4242,23.3467,23.3545,121600.0
2009-11-24 10:20:00,30.14,30.3,30.12,30.29,106900.0,23.3545,23.4785,23.339,23.4707,106900.0
2009-11-24 10:25:00,30.3,30.32,30.23,30.32,178600.0,23.4785,23.494,23.4242,23.494,178600.0
2009-11-24 10:30:00,30.32,30.43,30.31,30.4,125100.0,23.494,23.5792,23.4862,23.556,125100.0
2009-11-24 10:35:00,30.4,30.49,30.38,30.43,103300.0,23.556,23.6257,23.5405,23.5792,103300.0
2009-11-24 10:40:00,30.44,30.46,30.38,30.42,198100.0,23.587,23.6025,23.5405,23.5715,198100.0
2009-11-24 10:45:00,30.43,30.5,30.41,30.5,175400.0,23.5792,23.6334,23.5637,23.6334,175400.0
2009-11-24 10:50:00,30.49,30.55,30.45,30.5,145100.0,23.6257,23.6722,23.5947,23.6334,145100.0
2009-11-24 10:55:00,30.49,30.55,30.42,30.42,180600.0,23.6257,23.6722,23.5715,23.5715,180600.0
2009-11-24 11:00:00,30.42,30.46,30.4,30.44,72000.0,23.5715,23.6025,23.556,23.587,72000.0
2009-11-24 11:05:00,30.43,30.49,30.42,30.46,60000.0,23.5792,23.6257,23.5715,23.6025,60000.0
2009-11-24 11:10:00,30.47,30.5,30.43,30.48,63000.0,23.6102,23.6334,23.5792,23.6179,63000.0
2009-11-24 11:15:00,30.47,30.47,30.25,30.29,103600.0,23.6102,23.6102,23.4397,23.4707,103600.0
2009-11-24 11:20:00,30.28,30.35,30.27,30.34,52100.0,23.463,23.5172,23.4552,23.5095,52100.0
2009-11-24 11:25:00,30.34,30.35,30.29,30.34,86500.0,23.5095,23.5172,23.4707,23.5095,86500.0
2009-11-24 11:30:00,30.33,30.36,30.3,30.34,84900.0,23.5017,23.525,23.4785,23.5095,84900.0
2009-11-24 11:35:00,30.33,30.38,30.32,30.36,101300.0,23.5017,23.5405,23.494,23.525,101300.0
2009-11-24 11:40:00,30.35,30.38,30.26,30.28,79800.0,23.5172,23.5405,23.4475,23.463,79800.0
2009-11-24 11:45:00,30.27,30.36,30.27,30.36,65400.0,23.4552,23.525,23.4552,23.525,65400.0
2009-11-24 11:50:00,30.36,30.39,30.33,30.35,119400.0,23.525,23.5482,23.5017,23.5172,119400.0
2009-11-24 11:55:00,30.36,30.45,30.35,30.42,43900.0,23.525,23.5947,23.5172,23.5715,43900.0
2009-11-24 12:00:00,30.44,30.47,30.39,30.45,118800.0,23.587,23.6102,23.5482,23.5947,118800.0
2009-11-24 12:05:00,30.43,30.47,30.43,30.45,63600.0,23.5792,23.6102,23.5792,23.5947,63600.0
2009-11-24 12:10:00,30.45,30.46,30.42,30.42,41000.0,23.5947,23.6025,23.5715,23.5715,41000.0
2009-11-24 12:15:00,30.42,30.48,30.41,30.46,63800.0,23.5715,23.6179,23.5637,23.6025,63800.0
2009-11-24 12:20:00,30.46,30.48,30.43,30.44,32200.0,23.6025,23.6179,23.5792,23.587,32200.0
2009-11-24 12:25:00,30.45,30.45,30.37,30.37,37300.0,23.5947,23.5947,23.5327,23.5327,37300.0
2009-11-24 12:30:00,30.36,30.41,30.35,30.37,50300.0,23.525,23.5637,23.5172,23.5327,50300.0
2009-11-24 12:35:00,30.36,30.39,30.34,30.34,38400.0,23.525,23.5482,23.5095,23.5095,38400.0
2009-11-24 12:40:00,30.34,30.35,30.27,30.27,56000.0,23.5095,23.5172,23.4552,23.4552,56000.0
2009-11-24 12:45:00,30.27,30.3,30.26,30.29,48300.0,23.4552,23.4785,23.4475,23.4707,48300.0
2009-11-24 12:50:00,30.29,30.3,30.27,30.28,30200.0,23.4707,23.4785,23.4552,23.463,30200.0
2009-11-24 12:55:00,30.28,30.34,30.28,30.33,32000.0,23.463,23.5095,23.463,23.5017,32000.0
2009-11-24 13:00:00,30.34,30.34,30.29,30.3,83300.0,23.5095,23.5095,23.4707,23.4785,83300.0
2009-11-24 13:05:00,30.31,30.43,30.31,30.39,47500.0,23.4862,23.5792,23.4862,23.5482,47500.0
2009-11-24 13:10:00,30.4,30.49,30.4,30.44,109200.0,23.556,23.6257,23.556,23.587,109200.0
2009-11-24 13:15:00,30.44,30.45,30.39,30.4,39100.0,23.587,23.5947,23.5482,23.556,39100.0
2009-11-24 13:20:00,30.4,30.5,30.38,30.49,37800.0,23.556,23.6334,23.5405,23.6257,37800.0
2009-11-24 13:25:00,30.5,30.53,30.48,30.53,42200.0,23.6334,23.6567,23.6179,23.6567,42200.0
2009-11-24 13:30:00,30.53,30.53,30.47,30.48,28100.0,23.6567,23.6567,23.6102,23.6179,28100.0
2009-11-24 13:35:00,30.47,30.48,30.45,30.46,29500.0,23.6102,23.6179,23.5947,23.6025,29500.0
2009-11-24 13:40:00,30.45,30.52,30.45,30.52,79000.0,23.5947,23.6489,23.5947,23.6489,79000.0
2009-11-24 13:45:00,30.52,30.54,30.51,30.51,44900.0,23.6489,23.6644,23.6412,23.6412,44900.0
2009-11-24 13:50:00,30.52,30.52,30.48,30.48,34800.0,23.6489,23.6489,23.6179,23.6179,34800.0
2009-11-24 13:55:00,30.48,30.54,30.48,30.53,56800.0,23.6179,23.6644,23.6179,23.6567,56800.0
2009-11-24 14:00:00,30.53,30.57,30.47,30.47,114400.0,23.6567,23.6877,23.6102,23.6102,114400.0
2009-11-24 14:05:00,30.48,30.6,30.48,30.59,100900.0,23.6179,23.7109,23.6179,23.7032,100900.0
2009-11-24 14:10:00,30.58,30.63,30.57,30.6,70500.0,23.6954,23.7342,23.6877,23.7109,70500.0
2009-11-24 14:15:00,30.61,30.65,30.6,30.65,43700.0,23.7187,23.7497,23.7109,23.7497,43700.0
2009-11-24 14:20:00,30.65,30.73,30.61,30.73,178800.0,23.7497,23.8117,23.7187,23.8117,178800.0
2009-11-24 14:25:00,30.73,30.74,30.7,30.71,81400.0,23.8117,23.8194,23.7884,23.7962,81400.0
2009-11-24 14:30:00,30.71,30.72,30.65,30.65,97100.0,23.7962,23.8039,23.7497,23.7497,97100.0
2009-11-24 14:35:00,30.66,30.68,30.64,30.67,52300.0,23.7574,23.7729,23.7419,23.7652,52300.0
2009-11-24 14:40:00,30.68,30.72,30.67,30.69,88800.0,23.7729,23.8039,23.7652,23.7807,88800.0
2009-11-24 14:45:00,30.7,30.77,30.67,30.75,199400.0,23.7884,23.8427,23.7652,23.8272,199400.0
2009-11-24 14:50:00,30.74,30.76,30.71,30.73,95100.0,23.8194,23.8349,23.7962,23.8117,95100.0
2009-11-24 14:55:00,30.72,30.73,30.71,30.72,66200.0,23.8039,23.8117,23.7962,23.8039,66200.0
2009-11-24 15:00:00,30.73,30.73,30.65,30.67,146900.0,23.8117,23.8117,23.7497,23.7652,146900.0
2009-11-24 15:05:00,30.68,30.71,30.6,30.62,254200.0,23.7729,23.7962,23.7109,23.7264,254200.0
2009-11-24 15:10:00,30.62,30.63,30.56,30.6,206100.0,23.7264,23.7342,23.6799,23.7109,206100.0
2009-11-24 15:15:00,30.6,30.6,30.55,30.55,102400.0,23.7109,23.7109,23.6722,23.6722,102400.0
2009-11-24 15:20:00,30.55,30.58,30.54,30.55,112900.0,23.6722,23.6954,23.6644,23.6722,112900.0
2009-11-24 15:25:00,30.55,30.59,30.53,30.56,108700.0,23.6722,23.7032,23.6567,23.6799,108700.0
2009-11-24 15:30:00,30.56,30.57,30.52,30.54,113200.0,23.6799,23.6877,23.6489,23.6644,113200.0
2009-11-24 15:35:00,30.54,30.54,30.51,30.52,165100.0,23.6644,23.6644,23.6412,23.6489,165100.0
2009-11-24 15:40:00,30.53,30.54,30.47,30.51,228900.0,23.6567,23.6644,23.6102,23.6412,228900.0
2009-11-24 15:45:00,30.51,30.52,30.46,30.47,181200.0,23.6412,23.6489,23.6025,23.6102,181200.0
2009-11-24 15:50:00,30.47,30.5,30.45,30.47,534600.0,23.6102,23.6334,23.5947,23.6102,534600.0
2009-11-24 15:55:00,30.47,30.48,30.44,30.47,843900.0,23.6102,23.6179,23.587,23.6102,843900.0
2009-11-25 09:30:00,29.95,30.05,29.4,29.46,718500.0,23.2073,23.2848,22.7811,22.8276,718500.0
2009-11-25 09:35:00,29.45,29.63,29.42,29.48,775700.0,22.8198,22.9593,22.7966,22.8431,775700.0
2009-11-25 09:40:00,29.48,29.52,29.35,29.41,595800.0,22.8431,22.8741,22.7423,22.7888,595800.0
2009-11-25 09:45:00,29.41,29.5,29.3,29.48,571500.0,22.7888,22.8586,22.7036,22.8431,571500.0
2009-11-25 09:50:00,29.49,29.57,29.44,29.56,407900.0,22.8508,22.9128,22.8121,22.9051,407900.0
2009-11-25 09:55:00,29.56,29.7,29.52,29.54,393200.0,22.9051,23.0136,22.8741,22.8896,393200.0
2009-11-25 10:00:00,29.54,29.69,29.53,29.68,418900.0,22.8896,23.0058,22.8818,22.9981,418900.0
2009-11-25 10:05:00,29.68,29.76,29.67,29.68,412800.0,22.9981,23.06,22.9903,22.9981,412800.0
2009-11-25 10:10:00,29.68,29.68,29.57,29.59,314500.0,22.9981,22.9981,22.9128,22.9283,314500.0
2009-11-25 10:15:00,29.58,29.62,29.52,29.57,427500.0,22.9206,22.9516,22.8741,22.9128,427500.0
2009-11-25 10:20:00,29.56,29.6,29.46,29.47,560400.0,22.9051,22.9361,22.8276,22.8353,560400.0
2009-11-25 10:25:00,29.46,29.49,29.38,29.41,302300.0,22.8276,22.8508,22.7656,22.7888,302300.0
2009-11-25 10:30:00,29.41,29.64,29.41,29.6,522600.0,22.7888,22.9671,22.7888,22.9361,522600.0
2009-11-25 10:35:00,29.6,29.7,29.59,29.69,427900.0,22.9361,23.0136,22.9283,23.0058,427900.0
2009-11-25 10:40:00,29.69,29.77,29.65,29.75,189300.0,23.0058,23.0678,22.9748,23.0523,189300.0
2009-11-25 10:45:00,29.75,29.75,29.69,29.74,234300.0,23.0523,23.0523,23.0058,23.0445,234300.0
2009-11-25 10:50:00,29.74,29.77,29.7,29.76,188900.0,23.0445,23.0678,23.0136,23.06,188900.0
2009-11-25 10:55:00,29.76,29.77,29.67,29.68,240000.0,23.06,23.0678,22.9903,22.9981,240000.0
2009-11-25 11:00:00,29.67,29.73,29.66,29.73,183000.0,22.9903,23.0368,22.9826,23.0368,183000.0
2009-11-25 11:05:00,29.72,29.79,29.69,29.77,105300.0,23.029,23.0833,23.0058,23.0678,105300.0
2009-11-25 11:10:00,29.77,29.79,29.73,29.76,186400.0,23.0678,23.0833,23.0368,23.06,186400.0
2009-11-25 11:15:00,29.76,29.77,29.74,29.75,132000.0,23.06,23.0678,23.0445,23.0523,132000.0
2009-11-25 11:20:00,29.75,29.78,29.7,29.78,302700.0,23.0523,23.0755,23.0136,23.0755,302700.0
2009-11-25 11:25:00,29.78,29.85,29.76,29.85,541500.0,23.0755,23.1298,23.06,23.1298,541500.0
2009-11-25 11:30:00,29.84,29.94,29.84,29.88,157400.0,23.122,23.1995,23.122,23.153,157400.0
2009-11-25 11:35:00,29.88,29.89,29.81,29.84,118500.0,23.153,23.1608,23.0988,23.122,118500.0
2009-11-25 11:40:00,29.84,29.84,29.74,29.74,468600.0,23.122,23.122,23.0445,23.0445,468600.0
2009-11-25 11:45:00,29.75,29.84,29.71,29.84,281200.0,23.0523,23.122,23.0213,23.122,281200.0
2009-11-25 11:50:00,29.84,29.9,29.83,29.88,40100.0,23.122,23.1685,23.1143,23.153,40100.0
2009-11-25 11:55:00,29.88,29.89,29.84,29.85,61700.0,23.153,23.1608,23.122,23.1298,61700.0
2009-11-25 12:00:00,29.86,29.92,29.86,29.88,133100.0,23.1375,23.184,23.1375,23.153,133100.0
2009-11-25 12:05:00,29.88,29.9,29.81,29.83,182700.0,23.153,23.1685,23.0988,23.1143,182700.0
2009-11-25 12:10:00,29.83,29.85,29.77,29.8,184400.0,23.1143,23.1298,23.0678,23.091,184400.0
2009-11-25 12:15:00,29.8,29.84,29.79,29.8,255200.0,23.091,23.122,23.0833,23.091,255200.0
2009-11-25 12:20:00,29.8,29.83,29.77,29.79,122600.0,23.091,23.1143,23.0678,23.0833,122600.0
2009-11-25 12:25:00,29.8,29.81,29.78,29.8,69000.0,23.091,23.0988,23.0755,23.091,69000.0
2009-11-25 12:30:00,29.8,29.87,29.8,29.83,68200.0,23.091,23.1453,23.091,23.1143,68200.0
2009-11-25 12:35:00,29.83,29.9,29.83,29.89,114100.0,23.1143,23.1685,23.1143,23.1608,114100.0
2009-11-25 12:40:00,29.89,29.93,29.89,29.9,85300.0,23.1608,23.1918,23.1608,23.1685,85300.0
2009-11-25 12:45:00,29.9,29.92,29.89,29.89,66000.0,23.1685,23.184,23.1608,23.1608,66000.0
2009-11-25 12:50:00,29.89,29.92,29.88,29.92,204900.0,23.1608,23.184,23.153,23.184,204900.0
2009-11-25 12:55:00,29.92,29.97,29.91,29.96,140300.0,23.184,23.2228,23.1763,23.215,140300.0
2009-11-25 13:00:00,29.95,29.96,29.93,29.94,76600.0,23.2073,23.215,23.1918,23.1995,76600.0
2009-11-25 13:05:00,29.94,30.01,29.94,30.0,339500.0,23.1995,23.2538,23.1995,23.246,339500.0
2009-11-25 13:10:00,30.0,30.03,30.0,30.01,85600.0,23.246,23.2693,23.246,23.2538,85600.0
2009-11-25 13:15:00,30.0,30.01,29.98,30.0,117800.0,23.246,23.2538,23.2305,23.246,117800.0
2009-11-25 13:20:00,30.0,30.01,29.94,29.94,94900.0,23.246,23.2538,23.1995,23.1995,94900.0
2009-11-25 13:25:00,29.95,30.0,29.92,29.97,130800.0,23.2073,23.246,23.184,23.2228,130800.0
2009-11-25 13:30:00,29.96,30.01,29.96,29.96,225100.0,23.215,23.2538,23.215,23.215,225100.0
2009-11-25 13:35:00,29.96,30.0,29.96,29.99,89800.0,23.215,23.246,23.215,23.2383,89800.0
2009-11-25 13:40:00,29.99,30.0,29.99,30.0,58900.0,23.2383,23.246,23.2383,23.246,58900.0
2009-11-25 13:45:00,29.99,30.01,29.98,29.98,112300.0,23.2383,23.2538,23.2305,23.2305,112300.0
2009-11-25 13:50:00,29.98,30.01,29.97,29.97,128100.0,23.2305,23.2538,23.2228,23.2228,128100.0
2009-11-25 13:55:00,29.97,30.04,29.96,30.02,114900.0,23.2228,23.277,23.215,23.2615,114900.0
2009-11-25 14:00:00,30.02,30.04,30.0,30.0,39800.0,23.2615,23.277,23.246,23.246,39800.0
2009-11-25 14:05:00,30.01,30.01,29.98,29.99,53000.0,23.2538,23.2538,23.2305,23.2383,53000.0
2009-11-25 14:10:00,29.98,30.01,29.98,29.99,125700.0,23.2305,23.2538,23.2305,23.2383,125700.0
2009-11-25 14:15:00,30.0,30.0,29.99,30.0,149800.0,23.246,23.246,23.2383,23.246,149800.0
2009-11-25 14:20:00,30.0,30.14,30.0,30.14,113100.0,23.246,23.3545,23.246,23.3545,113100.0
2009-11-25 14:25:00,30.13,30.15,30.09,30.14,71000.0,23.3467,23.3622,23.3157,23.3545,71000.0
2009-11-25 14:30:00,30.14,30.2,30.14,30.19,98900.0,23.3545,23.401,23.3545,23.3932,98900.0
2009-11-25 14:35:00,30.19,30.26,30.19,30.23,127200.0,23.3932,23.4475,23.3932,23.4242,127200.0
2009-11-25 14:40:00,30.23,30.25,30.21,30.25,50500.0,23.4242,23.4397,23.4087,23.4397,50500.0
2009-11-25 14:45:00,30.25,30.35,30.24,30.31,267600.0,23.4397,23.5172,23.432,23.4862,267600.0
2009-11-25 14:50:00,30.31,30.32,30.3,30.3,88000.0,23.4862,23.494,23.4785,23.4785,88000.0
2009-11-25 14:55:00,30.3,30.31,30.25,30.29,225900.0,23.4785,23.4862,23.4397,23.4707,225900.0
2009-11-25 15:00:00,30.3,30.33,30.26,30.29,348300.0,23.4785,23.5017,23.4475,23.4707,348300.0
2009-11-25 15:05:00,30.3,30.3,30.24,30.25,74600.0,23.4785,23.4785,23.432,23.4397,74600.0
2009-11-25 15:10:00,30.26,30.3,30.25,30.25,173100.0,23.4475,23.4785,23.4397,23.4397,173100.0
2009-11-25 15:15:00,30.25,30.27,30.23,30.27,59400.0,23.4397,23.4552,23.4242,23.4552,59400.0
2009-11-25 15:20:00,30.27,30.27,30.26,30.27,37600.0,23.4552,23.4552,23.4475,23.4552,37600.0
2009-11-25 15:25:00,30.27,30.33,30.27,30.28,116700.0,23.4552,23.5017,23.4552,23.463,116700.0
2009-11-25 15:30:00,30.28,30.3,30.27,30.29,135100.0,23.463,23.4785,23.4552,23.4707,135100.0
2009-11-25 15:35:00,30.29,30.3,30.22,30.23,224700.0,23.4707,23.4785,23.4165,23.4242,224700.0
2009-11-25 15:40:00,30.22,30.29,30.22,30.25,545500.0,23.4165,23.4707,23.4165,23.4397,545500.0
2009-11-25 15:45:00,30.25,30.26,30.19,30.2,212000.0,23.4397,23.4475,23.3932,23.401,212000.0
2009-11-25 15:50:00,30.2,30.23,30.16,30.17,418300.0,23.401,23.4242,23.37,23.3777,418300.0
2009-11-25 15:55:00,30.17,30.21,30.16,30.18,635700.0,23.3777,23.4087,23.37,23.3855,635700.0
2009-11-27 09:30:00,28.99,29.0,28.28,28.64,740200.0,22.4634,22.4711,21.9132,22.1922,740200.0
2009-11-27 09:35:00,28.67,28.86,28.65,28.85,404000.0,22.2154,22.3627,22.1999,22.3549,404000.0
2009-11-27 09:40:00,28.85,29.02,28.83,29.02,424100.0,22.3549,22.4866,22.3394,22.4866,424100.0
2009-11-27 09:45:00,29.01,29.04,28.91,29.01,473800.0,22.4789,22.5021,22.4014,22.4789,473800.0
2009-11-27 09:50:00,29.01,29.07,28.97,29.06,488800.0,22.4789,22.5254,22.4479,22.5176,488800.0
2009-11-27 09:55:00,29.05,29.11,29.04,29.08,341400.0,22.5099,22.5564,22.5021,22.5331,341400.0
2009-11-27 10:00:00,29.08,29.28,29.06,29.13,190600.0,22.5331,22.6881,22.5176,22.5719,190600.0
2009-11-27 10:05:00,29.12,29.17,28.97,29.0,313000.0,22.5641,22.6029,22.4479,22.4711,313000.0
2009-11-27 10:10:00,29.0,29.13,28.99,29.12,241000.0,22.4711,22.5719,22.4634,22.5641,241000.0
2009-11-27 10:15:00,29.13,29.22,29.11,29.17,210200.0,22.5719,22.6416,22.5564,22.6029,210200.0
2009-11-27 10:20:00,29.18,29.27,29.15,29.21,205100.0,22.6106,22.6804,22.5874,22.6339,205100.0
2009-11-27 10:25:00,29.22,29.25,29.2,29.21,107900.0,22.6416,22.6649,22.6261,22.6339,107900.0
2009-11-27 10:30:00,29.21,29.24,29.16,29.2,156600.0,22.6339,22.6571,22.5951,22.6261,156600.0
2009-11-27 10:35:00,29.19,29.25,29.15,29.16,157800.0,22.6184,22.6649,22.5874,22.5951,157800.0
2009-11-27 10:40:00,29.16,29.22,29.11,29.21,194800.0,22.5951,22.6416,22.5564,22.6339,194800.0
2009-11-27 10:45:00,29.22,29.26,29.17,29.23,88200.0,22.6416,22.6726,22.6029,22.6494,88200.0
2009-11-27 10:50:00,29.23,29.29,29.19,29.22,164400.0,22.6494,22.6959,22.6184,22.6416,164400.0
2009-11-27 10:55:00,29.22,29.22,29.17,29.22,70700.0,22.6416,22.6416,22.6029,22.6416,70700.0
2009-11-27 11:00:00,29.21,29.34,29.21,29.33,98600.0,22.6339,22.7346,22.6339,22.7269,98600.0
2009-11-27 11:05:00,29.33,29.39,29.33,29.39,97100.0,22.7269,22.7733,22.7269,22.7733,97100.0
2009-11-27 11:10:00,29.4,29.42,29.34,29.36,138500.0,22.7811,22.7966,22.7346,22.7501,138500.0
2009-11-27 11:15:00,29.35,29.43,29.34,29.38,103900.0,22.7423,22.8043,22.7346,22.7656,103900.0
2009-11-27 11:20:00,29.39,29.39,29.3,29.31,76400.0,22.7733,22.7733,22.7036,22.7114,76400.0
2009-11-27 11:25:00,29.31,29.32,29.28,29.29,91300.0,22.7114,22.7191,22.6881,22.6959,91300.0
2009-11-27 11:30:00,29.28,29.3,29.23,29.3,91000.0,22.6881,22.7036,22.6494,22.7036,91000.0
2009-11-27 11:35:00,29.3,29.32,29.26,29.28,77100.0,22.7036,22.7191,22.6726,22.6881,77100.0
2009-11-27 11:40:00,29.29,29.32,29.27,29.27,69500.0,22.6959,22.7191,22.6804,22.6804,69500.0
2009-11-27 11:45:00,29.28,29.3,29.23,29.25,55200.0,22.6881,22.7036,22.6494,22.6649,55200.0
2009-11-27 11:50:00,29.24,29.29,29.22,29.29,82600.0,22.6571,22.6959,22.6416,22.6959,82600.0
2009-11-27 11:55:00,29.29,29.29,29.18,29.21,127400.0,22.6959,22.6959,22.6106,22.6339,127400.0
2009-11-27 12:00:00,29.22,29.22,29.16,29.2,135800.0,22.6416,22.6416,22.5951,22.6261,135800.0
2009-11-27 12:05:00,29.2,29.22,29.07,29.11,278200.0,22.6261,22.6416,22.5254,22.5564,278200.0
2009-11-27 12:10:00,29.1,29.11,29.06,29.08,145200.0,22.5486,22.5564,22.5176,22.5331,145200.0
2009-11-27 12:15:00,29.09,29.11,29.06,29.1,136100.0,22.5409,22.5564,22.5176,22.5486,136100.0
2009-11-27 12:20:00,29.1,29.12,29.0,29.03,159200.0,22.5486,22.5641,22.4711,22.4944,159200.0
2009-11-27 12:25:00,29.02,29.06,28.98,29.0,209800.0,22.4866,22.5176,22.4556,22.4711,209800.0
2009-11-27 12:30:00,29.01,29.1,28.99,29.04,340100.0,22.4789,22.5486,22.4634,22.5021,340100.0
2009-11-27 12:35:00,29.03,29.1,29.03,29.1,92900.0,22.4944,22.5486,22.4944,22.5486,92900.0
2009-11-27 12:40:00,29.1,29.14,29.08,29.12,116100.0,22.5486,22.5796,22.5331,22.5641,116100.0
2009-11-27 12:45:00,29.13,29.3,29.12,29.27,236400.0,22.5719,22.7036,22.5641,22.6804,236400.0
2009-11-27 12:50:00,29.27,29.28,29.2,29.25,225400.0,22.6804,22.6881,22.6261,22.6649,225400.0
2009-11-27 12:55:00,29.24,29.25,29.06,29.08,344800.0,22.6571,22.6649,22.5176,22.5331,344800.0
2009-11-30 09:30:00,28.89,29.0,28.78,28.97,182700.0,22.3859,22.4711,22.3007,22.4479,182700.0
2009-11-30 09:35:00,28.98,29.22,28.97,29.15,295600.0,22.4556,22.6416,22.4479,22.5874,295600.0
2009-11-30 09:40:00,29.15,29.27,29.06,29.24,259300.0,22.5874,22.6804,22.5176,22.6571,259300.0
2009-11-30 09:45:00,29.24,29.3,29.03,29.14,427200.0,22.6571,22.7036,22.4944,22.5796,427200.0
2009-11-30 09:50:00,29.14,29.16,29.05,29.08,258000.0,22.5796,22.5951,22.5099,22.5331,258000.0
2009-11-30 09:55:00,29.07,29.15,29.05,29.08,480700.0,22.5254,22.5874,22.5099,22.5331,480700.0
2009-11-30 10:00:00,29.09,29.25,29.08,29.22,266600.0,22.5409,22.6649,22.5331,22.6416,266600.0
2009-11-30 10:05:00,29.21,29.3,29.19,29.28,187500.0,22.6339,22.7036,22.6184,22.6881,187500.0
2009-11-30 10:10:00,29.28,29.29,29.2,29.24,128400.0,22.6881,22.6959,22.6261,22.6571,128400.0
2009-11-30 10:15:00,29.24,29.27,29.18,29.18,199200.0,22.6571,22.6804,22.6106,22.6106,199200.0
2009-11-30 10:20:00,29.18,29.26,29.18,29.22,128600.0,22.6106,22.6726,22.6106,22.6416,128600.0
2009-11-30 10:25:00,29.21,29.31,29.19,29.3,197600.0,22.6339,22.7114,22.6184,22.7036,197600.0
2009-11-30 10:30:00,29.3,29.41,29.3,29.32,165200.0,22.7036,22.7888,22.7036,22.7191,165200.0
2009-11-30 10:35:00,29.32,29.41,29.31,29.38,201300.0,22.7191,22.7888,22.7114,22.7656,201300.0
2009-11-30 10:40:00,29.37,29.39,29.3,29.3,120800.0,22.7578,22.7733,22.7036,22.7036,120800.0
2009-11-30 10:45:00,29.3,29.34,29.25,29.31,196800.0,22.7036,22.7346,22.6649,22.7114,196800.0
2009-11-30 10:50:00,29.31,29.32,29.26,29.31,115600.0,22.7114,22.7191,22.6726,22.7114,115600.0
2009-11-30 10:55:00,29.31,29.31,29.2,29.23,110500.0,22.7114,22.7114,22.6261,22.6494,110500.0
2009-11-30 11:00:00,29.24,29.26,29.1,29.21,154400.0,22.6571,22.6726,22.5486,22.6339,154400.0
2009-11-30 11:05:00,29.22,29.24,29.19,29.19,122900.0,22.6416,22.6571,22.6184,22.6184,122900.0
2009-11-30 11:10:00,29.19,29.27,29.18,29.26,103200.0,22.6184,22.6804,22.6106,22.6726,103200.0
2009-11-30 11:15:00,29.26,29.29,29.16,29.2,87200.0,22.6726,22.6959,22.5951,22.6261,87200.0
2009-11-30 11:20:00,29.22,29.24,29.12,29.17,107200.0,22.6416,22.6571,22.5641,22.6029,107200.0
2009-11-30 11:25:00,29.17,29.18,29.11,29.14,111200.0,22.6029,22.6106,22.5564,22.5796,111200.0
2009-11-30 11:30:00,29.13,29.15,29.02,29.09,124400.0,22.5719,22.5874,22.4866,22.5409,124400.0
2009-11-30 11:35:00,29.08,29.12,29.02,29.11,83300.0,22.5331,22.5641,22.4866,22.5564,83300.0
2009-11-30 11:40:00,29.12,29.19,29.11,29.17,60500.0,22.5641,22.6184,22.5564,22.6029,60500.0
2009-11-30 11:45:00,29.17,29.22,29.14,29.16,91600.0,22.6029,22.6416,22.5796,22.5951,91600.0
2009-11-30 11:50:00,29.14,29.18,29.11,29.13,72100.0,22.5796,22.6106,22.5564,22.5719,72100.0
2009-11-30 11:55:00,29.13,29.22,29.09,29.22,59100.0,22.5719,22.6416,22.5409,22.6416,59100.0
2009-11-30 12:00:00,29.22,29.28,29.21,29.26,70500.0,22.6416,22.6881,22.6339,22.6726,70500.0
2009-11-30 12:05:00,29.26,29.26,29.18,29.18,85800.0,22.6726,22.6726,22.6106,22.6106,85800.0
2009-11-30 12:10:00,29.18,29.2,29.14,29.2,87900.0,22.6106,22.6261,22.5796,22.6261,87900.0
2009-11-30 12:15:00,29.2,29.3,29.19,29.27,161200.0,22.6261,22.7036,22.6184,22.6804,161200.0
2009-11-30 12:20:00,29.27,29.28,29.25,29.28,44400.0,22.6804,22.6881,22.6649,22.6881,44400.0
2009-11-30 12:25:00,29.27,29.28,29.23,29.24,105600.0,22.6804,22.6881,22.6494,22.6571,105600.0
2009-11-30 12:30:00,29.25,29.25,29.12,29.15,119700.0,22.6649,22.6649,22.5641,22.5874,119700.0
2009-11-30 12:35:00,29.15,29.18,29.11,29.17,90700.0,22.5874,22.6106,22.5564,22.6029,90700.0
2009-11-30 12:40:00,29.17,29.18,29.1,29.11,133200.0,22.6029,22.6106,22.5486,22.5564,133200.0
2009-11-30 12:45:00,29.12,29.18,29.11,29.14,186500.0,22.5641,22.6106,22.5564,22.5796,186500.0
2009-11-30 12:50:00,29.14,29.15,29.09,29.09,42700.0,22.5796,22.5874,22.5409,22.5409,42700.0
2009-11-30 12:55:00,29.09,29.11,29.06,29.09,82500.0,22.5409,22.5564,22.5176,22.5409,82500.0
2009-11-30 13:00:00,29.09,29.19,29.08,29.14,56000.0,22.5409,22.6184,22.5331,22.5796,56000.0
2009-11-30 13:05:00,29.14,29.18,29.13,29.16,68400.0,22.5796,22.6106,22.5719,22.5951,68400.0
2009-11-30 13:10:00,29.15,29.17,29.13,29.16,43700.0,22.5874,22.6029,22.5719,22.5951,43700.0
2009-11-30 13:15:00,29.16,29.23,29.11,29.23,69200.0,22.5951,22.6494,22.5564,22.6494,69200.0
2009-11-30 13:20:00,29.22,29.26,29.19,29.2,124000.0,22.6416,22.6726,22.6184,22.6261,124000.0
2009-11-30 13:25:00,29.2,29.23,29.19,29.22,63500.0,22.6261,22.6494,22.6184,22.6416,63500.0
2009-11-30 13:30:00,29.22,29.24,29.17,29.19,161400.0,22.6416,22.6571,22.6029,22.6184,161400.0
2009-11-30 13:35:00,29.19,29.22,29.14,29.16,147000.0,22.6184,22.6416,22.5796,22.5951,147000.0
2009-11-30 13:40:00,29.16,29.19,29.14,29.14,71900.0,22.5951,22.6184,22.5796,22.5796,71900.0
2009-11-30 13:45:00,29.14,29.22,29.12,29.21,44600.0,22.5796,22.6416,22.5641,22.6339,44600.0
2009-11-30 13:50:00,29.22,29.37,29.21,29.34,137000.0,22.6416,22.7578,22.6339,22.7346,137000.0
2009-11-30 13:55:00,29.34,29.41,29.32,29.35,173300.0,22.7346,22.7888,22.7191,22.7423,173300.0
2009-11-30 14:00:00,29.34,29.38,29.27,29.37,95800.0,22.7346,22.7656,22.6804,22.7578,95800.0
2009-11-30 14:05:00,29.37,29.39,29.3,29.32,174700.0,22.7578,22.7733,22.7036,22.7191,174700.0
2009-11-30 14:10:00,29.32,29.34,29.31,29.31,160800.0,22.7191,22.7346,22.7114,22.7114,160800.0
2009-11-30 14:15:00,29.32,29.4,29.28,29.33,391200.0,22.7191,22.7811,22.6881,22.7269,391200.0
2009-11-30 14:20:00,29.33,29.35,29.26,29.28,142800.0,22.7269,22.7423,22.6726,22.6881,142800.0
2009-11-30 14:25:00,29.27,29.28,29.19,29.24,80800.0,22.6804,22.6881,22.6184,22.6571,80800.0
2009-11-30 14:30:00,29.24,29.33,29.23,29.32,127800.0,22.6571,22.7269,22.6494,22.7191,127800.0
2009-11-30 14:35:00,29.32,29.33,29.25,29.28,233500.0,22.7191,22.7269,22.6649,22.6881,233500.0
2009-11-30 14:40:00,29.28,29.32,29.25,29.28,130100.0,22.6881,22.7191,22.6649,22.6881,130100.0
2009-11-30 14:45:00,29.29,29.29,29.2,29.21,103100.0,22.6959,22.6959,22.6261,22.6339,103100.0
2009-11-30 14:50:00,29.2,29.2,29.08,29.14,87600.0,22.6261,22.6261,22.5331,22.5796,87600.0
2009-11-30 14:55:00,29.14,29.18,29.13,29.17,32800.0,22.5796,22.6106,22.5719,22.6029,32800.0
2009-11-30 15:00:00,29.17,29.2,29.12,29.14,118200.0,22.6029,22.6261,22.5641,22.5796,118200.0
2009-11-30 15:05:00,29.15,29.21,29.14,29.2,114000.0,22.5874,22.6339,22.5796,22.6261,114000.0
2009-11-30 15:10:00,29.22,29.25,29.18,29.24,120200.0,22.6416,22.6649,22.6106,22.6571,120200.0
2009-11-30 15:15:00,29.24,29.33,29.24,29.32,152600.0,22.6571,22.7269,22.6571,22.7191,152600.0
2009-11-30 15:20:00,29.32,29.33,29.27,29.28,148900.0,22.7191,22.7269,22.6804,22.6881,148900.0
2009-11-30 15:25:00,29.27,29.33,29.25,29.32,252700.0,22.6804,22.7269,22.6649,22.7191,252700.0
2009-11-30 15:30:00,29.32,29.39,29.3,29.39,168600.0,22.7191,22.7733,22.7036,22.7733,168600.0
2009-11-30 15:35:00,29.39,29.49,29.39,29.42,212200.0,22.7733,22.8508,22.7733,22.7966,212200.0
2009-11-30 15:40:00,29.42,29.45,29.34,29.41,299200.0,22.7966,22.8198,22.7346,22.7888,299200.0
2009-11-30 15:45:00,29.41,29.43,29.37,29.37,184000.0,22.7888,22.8043,22.7578,22.7578,184000.0
2009-11-30 15:50:00,29.37,29.43,29.37,29.39,269000.0,22.7578,22.8043,22.7578,22.7733,269000.0
2009-11-30 15:55:00,29.39,29.4,29.3,29.33,577800.0,22.7733,22.7811,22.7036,22.7269,577800.0
2009-12-01 09:30:00,29.58,29.82,29.57,29.74,203900.0,22.9909,23.1774,22.9831,23.1152,203900.0
2009-12-01 09:35:00,29.75,29.87,29.7,29.77,170500.0,23.123,23.2163,23.0841,23.1385,170500.0
2009-12-01 09:40:00,29.77,29.84,29.73,29.77,250400.0,23.1385,23.1929,23.1074,23.1385,250400.0
2009-12-01 09:45:00,29.77,29.8,29.69,29.75,198600.0,23.1385,23.1618,23.0763,23.123,198600.0
2009-12-01 09:50:00,29.75,29.78,29.67,29.68,113000.0,23.123,23.1463,23.0608,23.0686,113000.0
2009-12-01 09:55:00,29.68,29.71,29.66,29.68,118100.0,23.0686,23.0919,23.053,23.0686,118100.0
2009-12-01 10:00:00,29.67,29.75,29.57,29.72,311500.0,23.0608,23.123,22.9831,23.0997,311500.0
2009-12-01 10:05:00,29.72,29.73,29.6,29.67,305700.0,23.0997,23.1074,23.0064,23.0608,305700.0
2009-12-01 10:10:00,29.67,29.69,29.63,29.68,164300.0,23.0608,23.0763,23.0297,23.0686,164300.0
2009-12-01 10:15:00,29.67,29.68,29.57,29.58,270700.0,23.0608,23.0686,22.9831,22.9909,270700.0
2009-12-01 10:20:00,29.58,29.6,29.49,29.54,331200.0,22.9909,23.0064,22.9209,22.9598,331200.0
2009-12-01 10:25:00,29.54,29.58,29.52,29.57,114700.0,22.9598,22.9909,22.9442,22.9831,114700.0
2009-12-01 10:30:00,29.56,29.66,29.55,29.62,148800.0,22.9753,23.053,22.9675,23.0219,148800.0
2009-12-01 10:35:00,29.61,29.62,29.53,29.57,173900.0,23.0142,23.0219,22.952,22.9831,173900.0
2009-12-01 10:40:00,29.57,29.63,29.57,29.6,70900.0,22.9831,23.0297,22.9831,23.0064,70900.0
2009-12-01 10:45:00,29.61,29.62,29.52,29.57,123100.0,23.0142,23.0219,22.9442,22.9831,123100.0
2009-12-01 10:50:00,29.56,29.59,29.54,29.57,79300.0,22.9753,22.9986,22.9598,22.9831,79300.0
2009-12-01 10:55:00,29.57,29.64,29.52,29.63,76300.0,22.9831,23.0375,22.9442,23.0297,76300.0
2009-12-01 11:00:00,29.63,29.65,29.6,29.61,126300.0,23.0297,23.0453,23.0064,23.0142,126300.0
2009-12-01 11:05:00,29.6,29.68,29.56,29.62,173400.0,23.0064,23.0686,22.9753,23.0219,173400.0
2009-12-01 11:10:00,29.63,29.64,29.56,29.61,125700.0,23.0297,23.0375,22.9753,23.0142,125700.0
2009-12-01 11:15:00,29.6,29.65,29.58,29.65,56400.0,23.0064,23.0453,22.9909,23.0453,56400.0
2009-12-01 11:20:00,29.65,29.7,29.65,29.67,114700.0,23.0453,23.0841,23.0453,23.0608,114700.0
2009-12-01 11:25:00,29.67,29.74,29.67,29.7,109500.0,23.0608,23.1152,23.0608,23.0841,109500.0
2009-12-01 11:30:00,29.7,29.74,29.7,29.72,79000.0,23.0841,23.1152,23.0841,23.0997,79000.0
2009-12-01 11:35:00,29.73,29.74,29.7,29.7,68900.0,23.1074,23.1152,23.0841,23.0841,68900.0
2009-12-01 11:40:00,29.71,29.73,29.67,29.69,94200.0,23.0919,23.1074,23.0608,23.0763,94200.0
2009-12-01 11:45:00,29.68,29.69,29.6,29.63,435200.0,23.0686,23.0763,23.0064,23.0297,435200.0
2009-12-01 11:50:00,29.63,29.74,29.62,29.71,170200.0,23.0297,23.1152,23.0219,23.0919,170200.0
2009-12-01 11:55:00,29.71,29.72,29.68,29.7,109200.0,23.0919,23.0997,23.0686,23.0841,109200.0
2009-12-01 12:00:00,29.7,29.71,29.66,29.67,515400.0,23.0841,23.0919,23.053,23.0608,515400.0
2009-12-01 12:05:00,29.67,29.72,29.67,29.71,162600.0,23.0608,23.0997,23.0608,23.0919,162600.0
2009-12-01 12:10:00,29.71,29.71,29.68,29.69,81000.0,23.0919,23.0919,23.0686,23.0763,81000.0
2009-12-01 12:15:00,29.69,29.7,29.67,29.68,40400.0,23.0763,23.0841,23.0608,23.0686,40400.0
2009-12-01 12:20:00,29.69,29.7,29.61,29.62,71900.0,23.0763,23.0841,23.0142,23.0219,71900.0
2009-12-01 12:25:00,29.61,29.61,29.58,29.6,68400.0,23.0142,23.0142,22.9909,23.0064,68400.0
2009-12-01 12:30:00,29.6,29.62,29.58,29.58,114800.0,23.0064,23.0219,22.9909,22.9909,114800.0
2009-12-01 12:35:00,29.59,29.63,29.58,29.58,111300.0,22.9986,23.0297,22.9909,22.9909,111300.0
2009-12-01 12:40:00,29.59,29.6,29.52,29.54,89900.0,22.9986,23.0064,22.9442,22.9598,89900.0
2009-12-01 12:45:00,29.53,29.57,29.52,29.54,176300.0,22.952,22.9831,22.9442,22.9598,176300.0
2009-12-01 12:50:00,29.54,29.55,29.53,29.53,61700.0,22.9598,22.9675,22.952,22.952,61700.0
2009-12-01 12:55:00,29.54,29.58,29.53,29.56,72100.0,22.9598,22.9909,22.952,22.9753,72100.0
2009-12-01 13:00:00,29.56,29.57,29.52,29.53,75600.0,22.9753,22.9831,22.9442,22.952,75600.0
2009-12-01 13:05:00,29.52,29.55,29.52,29.55,57500.0,22.9442,22.9675,22.9442,22.9675,57500.0
2009-12-01 13:10:00,29.55,29.59,29.55,29.58,80800.0,22.9675,22.9986,22.9675,22.9909,80800.0
2009-12-01 13:15:00,29.58,29.59,29.56,29.57,54800.0,22.9909,22.9986,22.9753,22.9831,54800.0
2009-12-01 13:20:00,29.56,29.64,29.56,29.62,191500.0,22.9753,23.0375,22.9753,23.0219,191500.0
2009-12-01 13:25:00,29.62,29.62,29.58,29.6,114100.0,23.0219,23.0219,22.9909,23.0064,114100.0
2009-12-01 13:30:00,29.61,29.68,29.61,29.65,129000.0,23.0142,23.0686,23.0142,23.0453,129000.0
2009-12-01 13:35:00,29.65,29.68,29.65,29.66,48200.0,23.0453,23.0686,23.0453,23.053,48200.0
2009-12-01 13:40:00,29.66,29.68,29.64,29.64,79500.0,23.053,23.0686,23.0375,23.0375,79500.0
2009-12-01 13:45:00,29.64,29.69,29.63,29.67,86900.0,23.0375,23.0763,23.0297,23.0608,86900.0
2009-12-01 13:50:00,29.67,29.69,29.65,29.67,122900.0,23.0608,23.0763,23.0453,23.0608,122900.0
2009-12-01 13:55:00,29.68,29.68,29.66,29.68,56900.0,23.0686,23.0686,23.053,23.0686,56900.0
2009-12-01 14:00:00,29.67,29.68,29.64,29.65,114300.0,23.0608,23.0686,23.0375,23.0453,114300.0
2009-12-01 14:05:00,29.64,29.65,29.62,29.62,71500.0,23.0375,23.0453,23.0219,23.0219,71500.0
2009-12-01 14:10:00,29.62,29.63,29.61,29.63,35800.0,23.0219,23.0297,23.0142,23.0297,35800.0
2009-12-01 14:15:00,29.63,29.67,29.61,29.61,319700.0,23.0297,23.0608,23.0142,23.0142,319700.0
2009-12-01 14:20:00,29.62,29.65,29.6,29.62,88700.0,23.0219,23.0453,23.0064,23.0219,88700.0
2009-12-01 14:25:00,29.63,29.65,29.59,29.62,114600.0,23.0297,23.0453,22.9986,23.0219,114600.0
2009-12-01 14:30:00,29.62,29.65,29.62,29.64,85700.0,23.0219,23.0453,23.0219,23.0375,85700.0
2009-12-01 14:35:00,29.64,29.65,29.6,29.6,64400.0,23.0375,23.0453,23.0064,23.0064,64400.0
2009-12-01 14:40:00,29.6,29.63,29.53,29.54,209200.0,23.0064,23.0297,22.952,22.9598,209200.0
2009-12-01 14:45:00,29.54,29.56,29.5,29.55,112400.0,22.9598,22.9753,22.9287,22.9675,112400.0
2009-12-01 14:50:00,29.56,29.57,29.5,29.5,129600.0,22.9753,22.9831,22.9287,22.9287,129600.0
2009-12-01 14:55:00,29.51,29.55,29.47,29.55,106000.0,22.9364,22.9675,22.9054,22.9675,106000.0
2009-12-01 15:00:00,29.55,29.55,29.49,29.5,151800.0,22.9675,22.9675,22.9209,22.9287,151800.0
2009-12-01 15:05:00,29.49,29.6,29.48,29.58,136500.0,22.9209,23.0064,22.9131,22.9909,136500.0
2009-12-01 15:10:00,29.59,29.6,29.57,29.58,101100.0,22.9986,23.0064,22.9831,22.9909,101100.0
2009-12-01 15:15:00,29.57,29.58,29.52,29.54,140400.0,22.9831,22.9909,22.9442,22.9598,140400.0
2009-12-01 15:20:00,29.53,29.56,29.5,29.51,183500.0,22.952,22.9753,22.9287,22.9364,183500.0
2009-12-01 15:25:00,29.51,29.55,29.5,29.51,168700.0,22.9364,22.9675,22.9287,22.9364,168700.0
2009-12-01 15:30:00,29.5,29.5,29.4,29.44,202700.0,22.9287,22.9287,22.8509,22.882,202700.0
2009-12-01 15:35:00,29.44,29.46,29.4,29.45,267000.0,22.882,22.8976,22.8509,22.8898,267000.0
2009-12-01 15:40:00,29.45,29.45,29.31,29.33,505300.0,22.8898,22.8898,22.781,22.7965,505300.0
2009-12-01 15:45:00,29.33,29.33,29.29,29.29,434800.0,22.7965,22.7965,22.7655,22.7655,434800.0
2009-12-01 15:50:00,29.3,29.37,29.26,29.27,507500.0,22.7732,22.8276,22.7421,22.7499,507500.0
2009-12-01 15:55:00,29.27,29.33,29.26,29.29,814700.0,22.7499,22.7965,22.7421,22.7655,814700.0
2009-12-02 09:30:00,29.25,29.57,29.24,29.55,196100.0,22.7344,22.9831,22.7266,22.9675,196100.0
2009-12-02 09:35:00,29.55,29.56,29.36,29.44,318800.0,22.9675,22.9753,22.8199,22.882,318800.0
2009-12-02 09:40:00,29.45,29.54,29.36,29.36,143700.0,22.8898,22.9598,22.8199,22.8199,143700.0
2009-12-02 09:45:00,29.36,29.49,29.36,29.49,212500.0,22.8199,22.9209,22.8199,22.9209,212500.0
2009-12-02 09:50:00,29.49,29.51,29.42,29.46,148800.0,22.9209,22.9364,22.8665,22.8976,148800.0
2009-12-02 09:55:00,29.46,29.48,29.41,29.44,105300.0,22.8976,22.9131,22.8587,22.882,105300.0
2009-12-02 10:00:00,29.44,29.46,29.34,29.36,206400.0,22.882,22.8976,22.8043,22.8199,206400.0
2009-12-02 10:05:00,29.37,29.38,29.31,29.36,152700.0,22.8276,22.8354,22.781,22.8199,152700.0
2009-12-02 10:10:00,29.37,29.56,29.37,29.5,188200.0,22.8276,22.9753,22.8276,22.9287,188200.0
2009-12-02 10:15:00,29.51,29.53,29.48,29.51,110100.0,22.9364,22.952,22.9131,22.9364,110100.0
2009-12-02 10:20:00,29.52,29.52,29.41,29.43,93700.0,22.9442,22.9442,22.8587,22.8743,93700.0
2009-12-02 10:25:00,29.42,29.46,29.39,29.39,95800.0,22.8665,22.8976,22.8432,22.8432,95800.0
2009-12-02 10:30:00,29.38,29.44,29.25,29.32,232900.0,22.8354,22.882,22.7344,22.7888,232900.0
2009-12-02 10:35:00,29.32,29.35,29.26,29.32,191300.0,22.7888,22.8121,22.7421,22.7888,191300.0
2009-12-02 10:40:00,29.32,29.34,29.26,29.32,128200.0,22.7888,22.8043,22.7421,22.7888,128200.0
2009-12-02 10:45:00,29.32,29.4,29.23,29.26,105500.0,22.7888,22.8509,22.7188,22.7421,105500.0
2009-12-02 10:50:00,29.26,29.28,29.23,29.25,101700.0,22.7421,22.7577,22.7188,22.7344,101700.0
2009-12-02 10:55:00,29.25,29.27,29.19,29.27,90100.0,22.7344,22.7499,22.6877,22.7499,90100.0
2009-12-02 11:00:00,29.26,29.27,29.08,29.11,118000.0,22.7421,22.7499,22.6022,22.6255,118000.0
2009-12-02 11:05:00,29.12,29.12,29.04,29.08,179300.0,22.6333,22.6333,22.5711,22.6022,179300.0
2009-12-02 11:10:00,29.08,29.1,29.03,29.04,124900.0,22.6022,22.6178,22.5634,22.5711,124900.0
2009-12-02 11:15:00,29.03,29.07,29.01,29.04,125500.0,22.5634,22.5945,22.5478,22.5711,125500.0
2009-12-02 11:20:00,29.04,29.07,29.02,29.03,153900.0,22.5711,22.5945,22.5556,22.5634,153900.0
2009-12-02 11:25:00,29.03,29.04,28.86,28.94,389700.0,22.5634,22.5711,22.4312,22.4934,389700.0
2009-12-02 11:30:00,28.94,28.94,28.9,28.93,163500.0,22.4934,22.4934,22.4623,22.4856,163500.0
2009-12-02 11:35:00,28.94,29.02,28.94,29.02,248000.0,22.4934,22.5556,22.4934,22.5556,248000.0
2009-12-02 11:40:00,29.01,29.02,28.97,28.98,79300.0,22.5478,22.5556,22.5167,22.5245,79300.0
2009-12-02 11:45:00,28.97,29.0,28.97,28.98,184400.0,22.5167,22.5401,22.5167,22.5245,184400.0
2009-12-02 11:50:00,28.97,29.0,28.96,28.96,93100.0,22.5167,22.5401,22.509,22.509,93100.0
2009-12-02 11:55:00,28.96,28.97,28.92,28.93,78900.0,22.509,22.5167,22.4779,22.4856,78900.0
2009-12-02 12:00:00,28.94,29.02,28.93,29.01,114000.0,22.4934,22.5556,22.4856,22.5478,114000.0
2009-12-02 12:05:00,29.02,29.03,28.95,28.98,105300.0,22.5556,22.5634,22.5012,22.5245,105300.0
2009-12-02 12:10:00,28.98,29.02,28.95,29.0,102000.0,22.5245,22.5556,22.5012,22.5401,102000.0
2009-12-02 12:15:00,29.01,29.01,28.92,28.92,137700.0,22.5478,22.5478,22.4779,22.4779,137700.0
2009-12-02 12:20:00,28.92,28.92,28.82,28.83,227400.0,22.4779,22.4779,22.4001,22.4079,227400.0
2009-12-02 12:25:00,28.83,28.89,28.82,28.84,105600.0,22.4079,22.4546,22.4001,22.4157,105600.0
2009-12-02 12:30:00,28.85,28.85,28.83,28.85,135400.0,22.4235,22.4235,22.4079,22.4235,135400.0
2009-12-02 12:35:00,28.86,28.87,28.83,28.87,76200.0,22.4312,22.439,22.4079,22.439,76200.0
2009-12-02 12:40:00,28.87,28.9,28.84,28.85,77500.0,22.439,22.4623,22.4157,22.4235,77500.0
2009-12-02 12:45:00,28.86,28.87,28.84,28.86,99600.0,22.4312,22.439,22.4157,22.4312,99600.0
2009-12-02 12:50:00,28.86,28.9,28.82,28.9,81000.0,22.4312,22.4623,22.4001,22.4623,81000.0
2009-12-02 12:55:00,28.91,28.97,28.9,28.97,93000.0,22.4701,22.5167,22.4623,22.5167,93000.0
2009-12-02 13:00:00,28.98,29.0,28.93,28.95,266800.0,22.5245,22.5401,22.4856,22.5012,266800.0
2009-12-02 13:05:00,28.95,28.96,28.91,28.95,64000.0,22.5012,22.509,22.4701,22.5012,64000.0
2009-12-02 13:10:00,28.96,28.96,28.93,28.93,81800.0,22.509,22.509,22.4856,22.4856,81800.0
2009-12-02 13:15:00,28.93,28.96,28.9,28.93,94800.0,22.4856,22.509,22.4623,22.4856,94800.0
2009-12-02 13:20:00,28.93,28.97,28.93,28.95,25500.0,22.4856,22.5167,22.4856,22.5012,25500.0
2009-12-02 13:25:00,28.95,28.97,28.91,28.93,103400.0,22.5012,22.5167,22.4701,22.4856,103400.0
2009-12-02 13:30:00,28.93,28.93,28.9,28.9,72700.0,22.4856,22.4856,22.4623,22.4623,72700.0
2009-12-02 13:35:00,28.9,28.95,28.88,28.92,149000.0,22.4623,22.5012,22.4468,22.4779,149000.0
2009-12-02 13:40:00,28.92,28.94,28.91,28.92,58100.0,22.4779,22.4934,22.4701,22.4779,58100.0
2009-12-02 13:45:00,28.93,28.96,28.92,28.94,149400.0,22.4856,22.509,22.4779,22.4934,149400.0
2009-12-02 13:50:00,28.94,28.95,28.92,28.93,35500.0,22.4934,22.5012,22.4779,22.4856,35500.0
2009-12-02 13:55:00,28.93,28.95,28.92,28.93,83300.0,22.4856,22.5012,22.4779,22.4856,83300.0
2009-12-02 14:00:00,28.93,28.97,28.84,28.9,165800.0,22.4856,22.5167,22.4157,22.4623,165800.0
2009-12-02 14:05:00,28.9,28.91,28.82,28.85,173900.0,22.4623,22.4701,22.4001,22.4235,173900.0
2009-12-02 14:10:00,28.84,28.85,28.75,28.79,234800.0,22.4157,22.4235,22.3457,22.3768,234800.0
2009-12-02 14:15:00,28.79,28.81,28.76,28.78,115200.0,22.3768,22.3924,22.3535,22.3691,115200.0
2009-12-02 14:20:00,28.78,28.82,28.78,28.79,78100.0,22.3691,22.4001,22.3691,22.3768,78100.0
2009-12-02 14:25:00,28.79,28.87,28.79,28.83,128600.0,22.3768,22.439,22.3768,22.4079,128600.0
2009-12-02 14:30:00,28.82,28.87,28.82,28.85,38000.0,22.4001,22.439,22.4001,22.4235,38000.0
2009-12-02 14:35:00,28.85,28.9,28.84,28.89,117400.0,22.4235,22.4623,22.4157,22.4546,117400.0
2009-12-02 14:40:00,28.89,28.9,28.85,28.88,64200.0,22.4546,22.4623,22.4235,22.4468,64200.0
2009-12-02 14:45:00,28.87,28.9,28.87,28.89,95500.0,22.439,22.4623,22.439,22.4546,95500.0
2009-12-02 14:50:00,28.88,28.91,28.88,28.88,61700.0,22.4468,22.4701,22.4468,22.4468,61700.0
2009-12-02 14:55:00,28.89,28.89,28.85,28.85,98100.0,22.4546,22.4546,22.4235,22.4235,98100.0
2009-12-02 15:00:00,28.86,28.88,28.85,28.86,91100.0,22.4312,22.4468,22.4235,22.4312,91100.0
2009-12-02 15:05:00,28.85,28.89,28.85,28.88,70500.0,22.4235,22.4546,22.4235,22.4468,70500.0
2009-12-02 15:10:00,28.88,28.9,28.84,28.86,142800.0,22.4468,22.4623,22.4157,22.4312,142800.0
2009-12-02 15:15:00,28.87,28.89,28.84,28.88,75100.0,22.439,22.4546,22.4157,22.4468,75100.0
2009-12-02 15:20:00,28.87,28.91,28.84,28.88,208200.0,22.439,22.4701,22.4157,22.4468,208200.0
2009-12-02 15:25:00,28.88,28.9,28.85,28.86,189200.0,22.4468,22.4623,22.4235,22.4312,189200.0
2009-12-02 15:30:00,28.86,28.87,28.81,28.82,119900.0,22.4312,22.439,22.3924,22.4001,119900.0
2009-12-02 15:35:00,28.82,28.88,28.8,28.87,153700.0,22.4001,22.4468,22.3846,22.439,153700.0
2009-12-02 15:40:00,28.86,28.95,28.86,28.94,367600.0,22.4312,22.5012,22.4312,22.4934,367600.0
2009-12-02 15:45:00,28.93,28.98,28.93,28.96,308900.0,22.4856,22.5245,22.4856,22.509,308900.0
2009-12-02 15:50:00,28.97,28.99,28.94,28.97,398100.0,22.5167,22.5323,22.4934,22.5167,398100.0
2009-12-02 15:55:00,28.97,28.97,28.94,28.95,404800.0,22.5167,22.5167,22.4934,22.5012,404800.0
2009-12-03 09:30:00,28.75,28.83,28.6,28.6,411000.0,22.3457,22.4079,22.2292,22.2292,411000.0
2009-12-03 09:35:00,28.6,28.7,28.58,28.65,269100.0,22.2292,22.3069,22.2136,22.268,269100.0
2009-12-03 09:40:00,28.64,28.76,28.62,28.71,299400.0,22.2602,22.3535,22.2447,22.3147,299400.0
2009-12-03 09:45:00,28.71,28.82,28.71,28.78,290800.0,22.3147,22.4001,22.3147,22.3691,290800.0
2009-12-03 09:50:00,28.79,28.86,28.77,28.84,331800.0,22.3768,22.4312,22.3613,22.4157,331800.0
2009-12-03 09:55:00,28.84,28.85,28.7,28.73,269000.0,22.4157,22.4235,22.3069,22.3302,269000.0
2009-12-03 10:00:00,28.71,28.72,28.5,28.51,505100.0,22.3147,22.3224,22.1514,22.1592,505100.0
2009-12-03 10:05:00,28.51,28.61,28.49,28.56,372500.0,22.1592,22.2369,22.1437,22.1981,372500.0
2009-12-03 10:10:00,28.57,28.58,28.43,28.43,347500.0,22.2058,22.2136,22.097,22.097,347500.0
2009-12-03 10:15:00,28.43,28.48,28.34,28.34,427800.0,22.097,22.1359,22.0271,22.0271,427800.0
2009-12-03 10:20:00,28.34,28.44,28.33,28.38,282500.0,22.0271,22.1048,22.0193,22.0582,282500.0
2009-12-03 10:25:00,28.38,28.41,28.34,28.36,184800.0,22.0582,22.0815,22.0271,22.0426,184800.0
2009-12-03 10:30:00,28.37,28.44,28.34,28.41,159000.0,22.0504,22.1048,22.0271,22.0815,159000.0
2009-12-03 10:35:00,28.42,28.43,28.35,28.37,198100.0,22.0892,22.097,22.0348,22.0504,198100.0
2009-12-03 10:40:00,28.36,28.39,28.34,28.35,130700.0,22.0426,22.0659,22.0271,22.0348,130700.0
2009-12-03 10:45:00,28.36,28.51,28.35,28.47,183300.0,22.0426,22.1592,22.0348,22.1281,183300.0
2009-12-03 10:50:00,28.47,28.53,28.44,28.49,189300.0,22.1281,22.1747,22.1048,22.1437,189300.0
2009-12-03 10:55:00,28.49,28.58,28.47,28.55,195400.0,22.1437,22.2136,22.1281,22.1903,195400.0
2009-12-03 11:00:00,28.55,28.59,28.52,28.58,101400.0,22.1903,22.2214,22.167,22.2136,101400.0
2009-12-03 11:05:00,28.58,28.6,28.51,28.53,88400.0,22.2136,22.2292,22.1592,22.1747,88400.0
2009-12-03 11:10:00,28.52,28.56,28.51,28.51,206200.0,22.167,22.1981,22.1592,22.1592,206200.0
2009-12-03 11:15:00,28.51,28.51,28.45,28.46,133300.0,22.1592,22.1592,22.1126,22.1203,133300.0
2009-12-03 11:20:00,28.45,28.47,28.4,28.43,175200.0,22.1126,22.1281,22.0737,22.097,175200.0
2009-12-03 11:25:00,28.43,28.52,28.43,28.5,89300.0,22.097,22.167,22.097,22.1514,89300.0
2009-12-03 11:30:00,28.5,28.54,28.47,28.47,103800.0,22.1514,22.1825,22.1281,22.1281,103800.0
2009-12-03 11:35:00,28.47,28.5,28.36,28.4,167900.0,22.1281,22.1514,22.0426,22.0737,167900.0
2009-12-03 11:40:00,28.38,28.41,28.34,28.36,122400.0,22.0582,22.0815,22.0271,22.0426,122400.0
2009-12-03 11:45:00,28.36,28.39,28.34,28.36,42900.0,22.0426,22.0659,22.0271,22.0426,42900.0
2009-12-03 11:50:00,28.36,28.47,28.35,28.46,83400.0,22.0426,22.1281,22.0348,22.1203,83400.0
2009-12-03 11:55:00,28.46,28.47,28.42,28.43,60100.0,22.1203,22.1281,22.0892,22.097,60100.0
2009-12-03 12:00:00,28.43,28.44,28.39,28.41,102600.0,22.097,22.1048,22.0659,22.0815,102600.0
2009-12-03 12:05:00,28.41,28.42,28.36,28.39,62200.0,22.0815,22.0892,22.0426,22.0659,62200.0
2009-12-03 12:10:00,28.39,28.42,28.35,28.38,110900.0,22.0659,22.0892,22.0348,22.0582,110900.0
2009-12-03 12:15:00,28.38,28.42,28.35,28.42,129200.0,22.0582,22.0892,22.0348,22.0892,129200.0
2009-12-03 12:20:00,28.42,28.44,28.36,28.4,73500.0,22.0892,22.1048,22.0426,22.0737,73500.0
2009-12-03 12:25:00,28.41,28.42,28.37,28.39,95300.0,22.0815,22.0892,22.0504,22.0659,95300.0
2009-12-03 12:30:00,28.39,28.42,28.34,28.4,147100.0,22.0659,22.0892,22.0271,22.0737,147100.0
2009-12-03 12:35:00,28.41,28.41,28.34,28.35,202000.0,22.0815,22.0815,22.0271,22.0348,202000.0
2009-12-03 12:40:00,28.35,28.35,28.28,28.3,144000.0,22.0348,22.0348,21.9804,21.996,144000.0
2009-12-03 12:45:00,28.29,28.32,28.28,28.29,113400.0,21.9882,22.0115,21.9804,21.9882,113400.0
2009-12-03 12:50:00,28.3,28.3,28.26,28.28,92600.0,21.996,21.996,21.9649,21.9804,92600.0
2009-12-03 12:55:00,28.28,28.29,28.25,28.27,80800.0,21.9804,21.9882,21.9571,21.9727,80800.0
2009-12-03 13:00:00,28.26,28.27,28.24,28.27,184500.0,21.9649,21.9727,21.9493,21.9727,184500.0
2009-12-03 13:05:00,28.26,28.3,28.24,28.28,193600.0,21.9649,21.996,21.9493,21.9804,193600.0
2009-12-03 13:10:00,28.28,28.29,28.2,28.22,164500.0,21.9804,21.9882,21.9183,21.9338,164500.0
2009-12-03 13:15:00,28.22,28.26,28.19,28.24,161100.0,21.9338,21.9649,21.9105,21.9493,161100.0
2009-12-03 13:20:00,28.23,28.29,28.19,28.28,107500.0,21.9416,21.9882,21.9105,21.9804,107500.0
2009-12-03 13:25:00,28.29,28.37,28.24,28.37,195400.0,21.9882,22.0504,21.9493,22.0504,195400.0
2009-12-03 13:30:00,28.37,28.38,28.32,28.34,51200.0,22.0504,22.0582,22.0115,22.0271,51200.0
2009-12-03 13:35:00,28.35,28.43,28.35,28.4,166000.0,22.0348,22.097,22.0348,22.0737,166000.0
2009-12-03 13:40:00,28.39,28.43,28.39,28.41,73900.0,22.0659,22.097,22.0659,22.0815,73900.0
2009-12-03 13:45:00,28.41,28.42,28.37,28.38,31500.0,22.0815,22.0892,22.0504,22.0582,31500.0
2009-12-03 13:50:00,28.37,28.42,28.37,28.41,85700.0,22.0504,22.0892,22.0504,22.0815,85700.0
2009-12-03 13:55:00,28.41,28.45,28.41,28.44,68600.0,22.0815,22.1126,22.0815,22.1048,68600.0
2009-12-03 14:00:00,28.44,28.47,28.41,28.43,102100.0,22.1048,22.1281,22.0815,22.097,102100.0
2009-12-03 14:05:00,28.43,28.45,28.39,28.4,66700.0,22.097,22.1126,22.0659,22.0737,66700.0
2009-12-03 14:10:00,28.4,28.42,28.37,28.4,69200.0,22.0737,22.0892,22.0504,22.0737,69200.0
2009-12-03 14:15:00,28.4,28.42,28.28,28.3,173100.0,22.0737,22.0892,21.9804,21.996,173100.0
2009-12-03 14:20:00,28.3,28.35,28.29,28.34,159700.0,21.996,22.0348,21.9882,22.0271,159700.0
2009-12-03 14:25:00,28.34,28.37,28.27,28.29,79900.0,22.0271,22.0504,21.9727,21.9882,79900.0
2009-12-03 14:30:00,28.28,28.32,28.27,28.27,111000.0,21.9804,22.0115,21.9727,21.9727,111000.0
2009-12-03 14:35:00,28.28,28.34,28.28,28.34,53500.0,21.9804,22.0271,21.9804,22.0271,53500.0
2009-12-03 14:40:00,28.34,28.36,28.29,28.35,62500.0,22.0271,22.0426,21.9882,22.0348,62500.0
2009-12-03 14:45:00,28.35,28.35,28.27,28.28,47500.0,22.0348,22.0348,21.9727,21.9804,47500.0
2009-12-03 14:50:00,28.27,28.29,28.2,28.21,158300.0,21.9727,21.9882,21.9183,21.926,158300.0
2009-12-03 14:55:00,28.2,28.21,28.15,28.19,106400.0,21.9183,21.926,21.8794,21.9105,106400.0
2009-12-03 15:00:00,28.19,28.21,28.16,28.18,164800.0,21.9105,21.926,21.8872,21.9027,164800.0
2009-12-03 15:05:00,28.17,28.26,28.17,28.25,100500.0,21.8949,21.9649,21.8949,21.9571,100500.0
2009-12-03 15:10:00,28.25,28.29,28.25,28.26,190700.0,21.9571,21.9882,21.9571,21.9649,190700.0
2009-12-03 15:15:00,28.26,28.29,28.23,28.24,208000.0,21.9649,21.9882,21.9416,21.9493,208000.0
2009-12-03 15:20:00,28.24,28.25,28.18,28.19,170100.0,21.9493,21.9571,21.9027,21.9105,170100.0
2009-12-03 15:25:00,28.19,28.2,28.14,28.15,269600.0,21.9105,21.9183,21.8716,21.8794,269600.0
2009-12-03 15:30:00,28.14,28.17,28.12,28.13,226300.0,21.8716,21.8949,21.8561,21.8638,226300.0
2009-12-03 15:35:00,28.12,28.14,28.09,28.1,228500.0,21.8561,21.8716,21.8328,21.8405,228500.0
2009-12-03 15:40:00,28.09,28.1,28.04,28.07,383900.0,21.8328,21.8405,21.7939,21.8172,383900.0
2009-12-03 15:45:00,28.08,28.08,28.0,28.0,389200.0,21.825,21.825,21.7628,21.7628,389200.0
2009-12-03 15:50:00,28.0,28.06,27.98,28.04,429800.0,21.7628,21.8094,21.7473,21.7939,429800.0
2009-12-03 15:55:00,28.05,28.06,27.98,28.04,653500.0,21.8017,21.8094,21.7473,21.7939,653500.0
2009-12-04 09:30:00,28.49,28.64,28.48,28.64,236200.0,22.1437,22.2602,22.1359,22.2602,236200.0
2009-12-04 09:35:00,28.64,28.94,28.63,28.86,396800.0,22.2602,22.4934,22.2525,22.4312,396800.0
2009-12-04 09:40:00,28.88,28.96,28.78,28.81,265700.0,22.4468,22.509,22.3691,22.3924,265700.0
2009-12-04 09:45:00,28.81,28.92,28.8,28.92,157300.0,22.3924,22.4779,22.3846,22.4779,157300.0
2009-12-04 09:50:00,28.92,28.92,28.79,28.79,146500.0,22.4779,22.4779,22.3768,22.3768,146500.0
2009-12-04 09:55:00,28.79,28.86,28.74,28.83,104200.0,22.3768,22.4312,22.338,22.4079,104200.0
2009-12-04 10:00:00,28.84,28.9,28.72,28.72,178900.0,22.4157,22.4623,22.3224,22.3224,178900.0
2009-12-04 10:05:00,28.73,28.75,28.6,28.6,370500.0,22.3302,22.3457,22.2292,22.2292,370500.0
2009-12-04 10:10:00,28.59,28.59,28.44,28.51,271000.0,22.2214,22.2214,22.1048,22.1592,271000.0
2009-12-04 10:15:00,28.5,28.59,28.44,28.45,272000.0,22.1514,22.2214,22.1048,22.1126,272000.0
2009-12-04 10:20:00,28.44,28.49,28.44,28.45,176000.0,22.1048,22.1437,22.1048,22.1126,176000.0
2009-12-04 10:25:00,28.45,28.55,28.44,28.47,196400.0,22.1126,22.1903,22.1048,22.1281,196400.0
2009-12-04 10:30:00,28.47,28.47,28.36,28.36,114200.0,22.1281,22.1281,22.0426,22.0426,114200.0
2009-12-04 10:35:00,28.36,28.4,28.3,28.34,123700.0,22.0426,22.0737,21.996,22.0271,123700.0
2009-12-04 10:40:00,28.33,28.34,28.22,28.25,165300.0,22.0193,22.0271,21.9338,21.9571,165300.0
2009-12-04 10:45:00,28.25,28.35,28.24,28.27,139800.0,21.9571,22.0348,21.9493,21.9727,139800.0
2009-12-04 10:50:00,28.27,28.27,28.07,28.1,145400.0,21.9727,21.9727,21.8172,21.8405,145400.0
2009-12-04 10:55:00,28.1,28.11,27.95,27.97,267300.0,21.8405,21.8483,21.7239,21.7395,267300.0
2009-12-04 11:00:00,27.97,28.0,27.88,27.88,317800.0,21.7395,21.7628,21.6695,21.6695,317800.0
2009-12-04 11:05:00,27.88,27.93,27.84,27.92,186300.0,21.6695,21.7084,21.6384,21.7006,186300.0
2009-12-04 11:10:00,27.92,28.08,27.92,28.06,152000.0,21.7006,21.825,21.7006,21.8094,152000.0
2009-12-04 11:15:00,28.06,28.06,27.97,27.99,98500.0,21.8094,21.8094,21.7395,21.755,98500.0
2009-12-04 11:20:00,28.0,28.09,27.96,28.08,119200.0,21.7628,21.8328,21.7317,21.825,119200.0
2009-12-04 11:25:00,28.08,28.12,27.97,27.97,191500.0,21.825,21.8561,21.7395,21.7395,191500.0
2009-12-04 11:30:00,27.98,27.98,27.86,27.92,207200.0,21.7473,21.7473,21.654,21.7006,207200.0
2009-12-04 11:35:00,27.91,27.94,27.76,27.76,284700.0,21.6929,21.7162,21.5763,21.5763,284700.0
2009-12-04 11:40:00,27.76,27.77,27.59,27.6,233700.0,21.5763,21.584,21.4441,21.4519,233700.0
2009-12-04 11:45:00,27.6,27.6,27.4,27.54,530200.0,21.4519,21.4519,21.2965,21.4053,530200.0
2009-12-04 11:50:00,27.54,27.62,27.45,27.62,279400.0,21.4053,21.4675,21.3353,21.4675,279400.0
2009-12-04 11:55:00,27.61,27.65,27.56,27.63,167900.0,21.4597,21.4908,21.4208,21.4752,167900.0
2009-12-04 12:00:00,27.62,27.74,27.61,27.73,143600.0,21.4675,21.5607,21.4597,21.553,143600.0
2009-12-04 12:05:00,27.74,27.86,27.7,27.86,160700.0,21.5607,21.654,21.5296,21.654,160700.0
2009-12-04 12:10:00,27.86,27.91,27.83,27.84,107700.0,21.654,21.6929,21.6307,21.6384,107700.0
2009-12-04 12:15:00,27.85,27.92,27.84,27.89,100900.0,21.6462,21.7006,21.6384,21.6773,100900.0
2009-12-04 12:20:00,27.88,27.91,27.82,27.83,122800.0,21.6695,21.6929,21.6229,21.6307,122800.0
2009-12-04 12:25:00,27.83,27.9,27.82,27.88,71600.0,21.6307,21.6851,21.6229,21.6695,71600.0
2009-12-04 12:30:00,27.88,28.0,27.88,27.96,87100.0,21.6695,21.7628,21.6695,21.7317,87100.0
2009-12-04 12:35:00,27.96,28.04,27.94,28.01,125700.0,21.7317,21.7939,21.7162,21.7706,125700.0
2009-12-04 12:40:00,28.02,28.06,28.0,28.05,156300.0,21.7784,21.8094,21.7628,21.8017,156300.0
2009-12-04 12:45:00,28.05,28.06,27.91,27.92,67300.0,21.8017,21.8094,21.6929,21.7006,67300.0
2009-12-04 12:50:00,27.92,28.0,27.9,27.91,45400.0,21.7006,21.7628,21.6851,21.6929,45400.0
2009-12-04 12:55:00,27.9,27.94,27.88,27.94,30400.0,21.6851,21.7162,21.6695,21.7162,30400.0
2009-12-04 13:00:00,27.95,28.03,27.93,28.03,47500.0,21.7239,21.7861,21.7084,21.7861,47500.0
2009-12-04 13:05:00,28.02,28.02,27.96,27.97,41800.0,21.7784,21.7784,21.7317,21.7395,41800.0
2009-12-04 13:10:00,27.97,27.97,27.85,27.85,65900.0,21.7395,21.7395,21.6462,21.6462,65900.0
2009-12-04 13:15:00,27.85,27.92,27.85,27.92,67300.0,21.6462,21.7006,21.6462,21.7006,67300.0
2009-12-04 13:20:00,27.92,27.92,27.86,27.88,50800.0,21.7006,21.7006,21.654,21.6695,50800.0
2009-12-04 13:25:00,27.88,27.9,27.8,27.81,45800.0,21.6695,21.6851,21.6074,21.6151,45800.0
2009-12-04 13:30:00,27.81,27.84,27.77,27.83,77300.0,21.6151,21.6384,21.584,21.6307,77300.0
2009-12-04 13:35:00,27.83,27.84,27.72,27.75,67600.0,21.6307,21.6384,21.5452,21.5685,67600.0
2009-12-04 13:40:00,27.75,27.81,27.75,27.77,63500.0,21.5685,21.6151,21.5685,21.584,63500.0
2009-12-04 13:45:00,27.77,27.77,27.69,27.69,56300.0,21.584,21.584,21.5219,21.5219,56300.0
2009-12-04 13:50:00,27.69,27.71,27.62,27.65,141300.0,21.5219,21.5374,21.4675,21.4908,141300.0
2009-12-04 13:55:00,27.65,27.68,27.58,27.62,69800.0,21.4908,21.5141,21.4364,21.4675,69800.0
2009-12-04 14:00:00,27.62,27.74,27.62,27.74,137100.0,21.4675,21.5607,21.4675,21.5607,137100.0
2009-12-04 14:05:00,27.74,27.75,27.66,27.68,96600.0,21.5607,21.5685,21.4985,21.5141,96600.0
2009-12-04 14:10:00,27.67,27.77,27.66,27.77,86400.0,21.5063,21.584,21.4985,21.584,86400.0
2009-12-04 14:15:00,27.76,27.77,27.59,27.64,126500.0,21.5763,21.584,21.4441,21.483,126500.0
2009-12-04 14:20:00,27.64,27.66,27.56,27.58,98200.0,21.483,21.4985,21.4208,21.4364,98200.0
2009-12-04 14:25:00,27.58,27.71,27.56,27.71,100900.0,21.4364,21.5374,21.4208,21.5374,100900.0
2009-12-04 14:30:00,27.71,27.83,27.7,27.81,95600.0,21.5374,21.6307,21.5296,21.6151,95600.0
2009-12-04 14:35:00,27.8,27.83,27.75,27.76,64800.0,21.6074,21.6307,21.5685,21.5763,64800.0
2009-12-04 14:40:00,27.77,27.77,27.69,27.73,67800.0,21.584,21.584,21.5219,21.553,67800.0
2009-12-04 14:45:00,27.74,27.77,27.67,27.68,82300.0,21.5607,21.584,21.5063,21.5141,82300.0
2009-12-04 14:50:00,27.68,27.72,27.63,27.68,108200.0,21.5141,21.5452,21.4752,21.5141,108200.0
2009-12-04 14:55:00,27.69,27.81,27.68,27.78,81000.0,21.5219,21.6151,21.5141,21.5918,81000.0
2009-12-04 15:00:00,27.78,27.79,27.73,27.79,122200.0,21.5918,21.5996,21.553,21.5996,122200.0
2009-12-04 15:05:00,27.78,27.85,27.77,27.82,100400.0,21.5918,21.6462,21.584,21.6229,100400.0
2009-12-04 15:10:00,27.81,27.86,27.79,27.81,122100.0,21.6151,21.654,21.5996,21.6151,122100.0
2009-12-04 15:15:00,27.82,27.86,27.78,27.86,94000.0,21.6229,21.654,21.5918,21.654,94000.0
2009-12-04 15:20:00,27.85,27.93,27.85,27.89,169200.0,21.6462,21.7084,21.6462,21.6773,169200.0
2009-12-04 15:25:00,27.9,27.96,27.85,27.9,221400.0,21.6851,21.7317,21.6462,21.6851,221400.0
2009-12-04 15:30:00,27.9,27.96,27.85,27.88,166100.0,21.6851,21.7317,21.6462,21.6695,166100.0
2009-12-04 15:35:00,27.88,27.91,27.82,27.82,181500.0,21.6695,21.6929,21.6229,21.6229,181500.0
2009-12-04 15:40:00,27.82,27.86,27.71,27.85,218300.0,21.6229,21.654,21.5374,21.6462,218300.0
2009-12-04 15:45:00,27.84,27.87,27.79,27.85,306400.0,21.6384,21.6618,21.5996,21.6462,306400.0
2009-12-04 15:50:00,27.85,27.86,27.8,27.83,240900.0,21.6462,21.654,21.6074,21.6307,240900.0
2009-12-04 15:55:00,27.82,27.84,27.78,27.82,518500.0,21.6229,21.6384,21.5918,21.6229,518500.0
2009-12-07 09:30:00,27.57,27.82,27.5,27.81,233700.0,21.4286,21.6229,21.3742,21.6151,233700.0
2009-12-07 09:35:00,27.81,28.14,27.81,27.96,376700.0,21.6151,21.8716,21.6151,21.7317,376700.0
2009-12-07 09:40:00,27.96,28.06,27.96,28.02,194600.0,21.7317,21.8094,21.7317,21.7784,194600.0
2009-12-07 09:45:00,28.02,28.11,27.97,28.09,225200.0,21.7784,21.8483,21.7395,21.8328,225200.0
2009-12-07 09:50:00,28.09,28.19,28.05,28.15,163700.0,21.8328,21.9105,21.8017,21.8794,163700.0
2009-12-07 09:55:00,28.14,28.17,28.0,28.0,145100.0,21.8716,21.8949,21.7628,21.7628,145100.0
2009-12-07 10:00:00,28.02,28.1,27.84,27.85,173800.0,21.7784,21.8405,21.6384,21.6462,173800.0
2009-12-07 10:05:00,27.84,27.95,27.82,27.88,189100.0,21.6384,21.7239,21.6229,21.6695,189100.0
2009-12-07 10:10:00,27.89,28.08,27.89,28.01,111500.0,21.6773,21.825,21.6773,21.7706,111500.0
2009-12-07 10:15:00,27.99,28.0,27.87,27.99,160800.0,21.755,21.7628,21.6618,21.755,160800.0
2009-12-07 10:20:00,27.99,28.01,27.93,27.96,110600.0,21.755,21.7706,21.7084,21.7317,110600.0
2009-12-07 10:25:00,27.96,28.09,27.95,28.08,90300.0,21.7317,21.8328,21.7239,21.825,90300.0
2009-12-07 10:30:00,28.09,28.12,28.04,28.06,144200.0,21.8328,21.8561,21.7939,21.8094,144200.0
2009-12-07 10:35:00,28.06,28.18,28.06,28.11,128500.0,21.8094,21.9027,21.8094,21.8483,128500.0
2009-12-07 10:40:00,28.12,28.14,28.03,28.11,187100.0,21.8561,21.8716,21.7861,21.8483,187100.0
2009-12-07 10:45:00,28.11,28.13,28.06,28.06,76300.0,21.8483,21.8638,21.8094,21.8094,76300.0
2009-12-07 10:50:00,28.05,28.16,28.05,28.11,90400.0,21.8017,21.8872,21.8017,21.8483,90400.0
2009-12-07 10:55:00,28.12,28.12,28.08,28.1,115400.0,21.8561,21.8561,21.825,21.8405,115400.0
2009-12-07 11:00:00,28.09,28.12,28.03,28.03,115800.0,21.8328,21.8561,21.7861,21.7861,115800.0
2009-12-07 11:05:00,28.03,28.07,27.99,28.02,115900.0,21.7861,21.8172,21.755,21.7784,115900.0
2009-12-07 11:10:00,28.01,28.02,27.95,28.0,123000.0,21.7706,21.7784,21.7239,21.7628,123000.0
2009-12-07 11:15:00,28.0,28.03,27.96,27.98,64400.0,21.7628,21.7861,21.7317,21.7473,64400.0
2009-12-07 11:20:00,27.98,27.99,27.91,27.91,80600.0,21.7473,21.755,21.6929,21.6929,80600.0
2009-12-07 11:25:00,27.91,27.96,27.91,27.93,68100.0,21.6929,21.7317,21.6929,21.7084,68100.0
2009-12-07 11:30:00,27.93,28.02,27.93,28.0,53700.0,21.7084,21.7784,21.7084,21.7628,53700.0
2009-12-07 11:35:00,28.0,28.06,27.98,27.99,72500.0,21.7628,21.8094,21.7473,21.755,72500.0
2009-12-07 11:40:00,27.98,27.99,27.93,27.93,58900.0,21.7473,21.755,21.7084,21.7084,58900.0
2009-12-07 11:45:00,27.93,27.98,27.92,27.95,73700.0,21.7084,21.7473,21.7006,21.7239,73700.0
2009-12-07 11:50:00,27.95,27.96,27.9,27.91,54200.0,21.7239,21.7317,21.6851,21.6929,54200.0
2009-12-07 11:55:00,27.91,27.91,27.85,27.88,85300.0,21.6929,21.6929,21.6462,21.6695,85300.0
2009-12-07 12:00:00,27.88,27.9,27.84,27.85,175600.0,21.6695,21.6851,21.6384,21.6462,175600.0
2009-12-07 12:05:00,27.85,27.91,27.85,27.9,74000.0,21.6462,21.6929,21.6462,21.6851,74000.0
2009-12-07 12:10:00,27.9,27.9,27.83,27.85,44300.0,21.6851,21.6851,21.6307,21.6462,44300.0
2009-12-07 12:15:00,27.85,27.85,27.76,27.78,103800.0,21.6462,21.6462,21.5763,21.5918,103800.0
2009-12-07 12:20:00,27.78,27.83,27.74,27.83,76200.0,21.5918,21.6307,21.5607,21.6307,76200.0
2009-12-07 12:25:00,27.82,27.83,27.8,27.82,27500.0,21.6229,21.6307,21.6074,21.6229,27500.0
2009-12-07 12:30:00,27.82,27.87,27.79,27.84,85000.0,21.6229,21.6618,21.5996,21.6384,85000.0
2009-12-07 12:35:00,27.86,27.97,27.86,27.88,152500.0,21.654,21.7395,21.654,21.6695,152500.0
2009-12-07 12:40:00,27.88,27.96,27.87,27.95,153400.0,21.6695,21.7317,21.6618,21.7239,153400.0
2009-12-07 12:45:00,27.95,28.03,27.94,27.96,102400.0,21.7239,21.7861,21.7162,21.7317,102400.0
2009-12-07 12:50:00,27.96,27.99,27.94,27.95,76700.0,21.7317,21.755,21.7162,21.7239,76700.0
2009-12-07 12:55:00,27.95,28.0,27.93,27.96,61000.0,21.7239,21.7628,21.7084,21.7317,61000.0
2009-12-07 13:00:00,27.96,28.06,27.96,28.05,80700.0,21.7317,21.8094,21.7317,21.8017,80700.0
2009-12-07 13:05:00,28.05,28.11,28.03,28.1,123900.0,21.8017,21.8483,21.7861,21.8405,123900.0
2009-12-07 13:10:00,28.1,28.17,28.1,28.16,80300.0,21.8405,21.8949,21.8405,21.8872,80300.0
2009-12-07 13:15:00,28.16,28.2,28.13,28.13,81100.0,21.8872,21.9183,21.8638,21.8638,81100.0
2009-12-07 13:20:00,28.13,28.2,28.12,28.18,74500.0,21.8638,21.9183,21.8561,21.9027,74500.0
2009-12-07 13:25:00,28.17,28.24,28.16,28.21,104100.0,21.8949,21.9493,21.8872,21.926,104100.0
2009-12-07 13:30:00,28.21,28.21,28.11,28.12,70500.0,21.926,21.926,21.8483,21.8561,70500.0
2009-12-07 13:35:00,28.11,28.15,28.08,28.09,64700.0,21.8483,21.8794,21.825,21.8328,64700.0
2009-12-07 13:40:00,28.09,28.13,28.08,28.11,35900.0,21.8328,21.8638,21.825,21.8483,35900.0
2009-12-07 13:45:00,28.12,28.14,28.09,28.09,49500.0,21.8561,21.8716,21.8328,21.8328,49500.0
2009-12-07 13:50:00,28.08,28.08,28.01,28.06,69100.0,21.825,21.825,21.7706,21.8094,69100.0
2009-12-07 13:55:00,28.05,28.07,28.0,28.06,82200.0,21.8017,21.8172,21.7628,21.8094,82200.0
2009-12-07 14:00:00,28.05,28.08,28.01,28.07,42200.0,21.8017,21.825,21.7706,21.8172,42200.0
2009-12-07 14:05:00,28.06,28.09,28.04,28.05,49000.0,21.8094,21.8328,21.7939,21.8017,49000.0
2009-12-07 14:10:00,28.06,28.08,28.01,28.01,44800.0,21.8094,21.825,21.7706,21.7706,44800.0
2009-12-07 14:15:00,28.01,28.04,27.97,27.98,97600.0,21.7706,21.7939,21.7395,21.7473,97600.0
2009-12-07 14:20:00,27.98,28.01,27.95,27.95,50500.0,21.7473,21.7706,21.7239,21.7239,50500.0
2009-12-07 14:25:00,27.94,27.96,27.89,27.95,101700.0,21.7162,21.7317,21.6773,21.7239,101700.0
2009-12-07 14:30:00,27.95,27.95,27.84,27.89,83600.0,21.7239,21.7239,21.6384,21.6773,83600.0
2009-12-07 14:35:00,27.88,27.89,27.79,27.85,94900.0,21.6695,21.6773,21.5996,21.6462,94900.0
2009-12-07 14:40:00,27.85,27.86,27.78,27.8,93100.0,21.6462,21.654,21.5918,21.6074,93100.0
2009-12-07 14:45:00,27.79,27.82,27.75,27.77,113400.0,21.5996,21.6229,21.5685,21.584,113400.0
2009-12-07 14:50:00,27.77,27.84,27.76,27.84,60600.0,21.584,21.6384,21.5763,21.6384,60600.0
2009-12-07 14:55:00,27.84,27.89,27.83,27.89,60300.0,21.6384,21.6773,21.6307,21.6773,60300.0
2009-12-07 15:00:00,27.89,27.93,27.83,27.86,110900.0,21.6773,21.7084,21.6307,21.654,110900.0
2009-12-07 15:05:00,27.87,27.9,27.84,27.9,53500.0,21.6618,21.6851,21.6384,21.6851,53500.0
2009-12-07 15:10:00,27.91,27.94,27.86,27.87,56900.0,21.6929,21.7162,21.654,21.6618,56900.0
2009-12-07 15:15:00,27.87,27.9,27.81,27.81,77000.0,21.6618,21.6851,21.6151,21.6151,77000.0
2009-12-07 15:20:00,27.81,27.84,27.77,27.79,60300.0,21.6151,21.6384,21.584,21.5996,60300.0
2009-12-07 15:25:00,27.78,27.78,27.73,27.75,90100.0,21.5918,21.5918,21.553,21.5685,90100.0
2009-12-07 15:30:00,27.74,27.86,27.69,27.83,134300.0,21.5607,21.654,21.5219,21.6307,134300.0
2009-12-07 15:35:00,27.83,27.85,27.8,27.8,77100.0,21.6307,21.6462,21.6074,21.6074,77100.0
2009-12-07 15:40:00,27.81,27.88,27.81,27.88,134900.0,21.6151,21.6695,21.6151,21.6695,134900.0
2009-12-07 15:45:00,27.88,27.88,27.76,27.79,162600.0,21.6695,21.6695,21.5763,21.5996,162600.0
2009-12-07 15:50:00,27.79,27.81,27.75,27.79,160600.0,21.5996,21.6151,21.5685,21.5996,160600.0
2009-12-07 15:55:00,27.8,27.8,27.7,27.71,784400.0,21.6074,21.6074,21.5296,21.5374,784400.0
2009-12-08 09:30:00,27.35,27.4,27.19,27.27,348000.0,21.2576,21.2965,21.1332,21.1954,348000.0
2009-12-08 09:35:00,27.27,27.28,27.11,27.12,307800.0,21.1954,21.2032,21.0711,21.0788,307800.0
2009-12-08 09:40:00,27.13,27.21,27.09,27.1,199500.0,21.0866,21.1488,21.0555,21.0633,199500.0
2009-12-08 09:45:00,27.1,27.11,27.02,27.1,239700.0,21.0633,21.0711,21.0011,21.0633,239700.0
2009-12-08 09:50:00,27.11,27.16,27.06,27.14,245600.0,21.0711,21.1099,21.0322,21.0944,245600.0
2009-12-08 09:55:00,27.15,27.21,27.12,27.17,234000.0,21.1022,21.1488,21.0788,21.1177,234000.0
2009-12-08 10:00:00,27.18,27.18,27.06,27.08,264300.0,21.1255,21.1255,21.0322,21.0477,264300.0
2009-12-08 10:05:00,27.07,27.16,27.05,27.16,366600.0,21.04,21.1099,21.0244,21.1099,366600.0
2009-12-08 10:10:00,27.15,27.19,27.11,27.12,223700.0,21.1022,21.1332,21.0711,21.0788,223700.0
2009-12-08 10:15:00,27.13,27.24,27.13,27.24,616800.0,21.0866,21.1721,21.0866,21.1721,616800.0
2009-12-08 10:20:00,27.23,27.35,27.22,27.25,314400.0,21.1643,21.2576,21.1566,21.1799,314400.0
2009-12-08 10:25:00,27.24,27.32,27.22,27.29,565600.0,21.1721,21.2343,21.1566,21.211,565600.0
2009-12-08 10:30:00,27.3,27.32,27.24,27.24,92100.0,21.2187,21.2343,21.1721,21.1721,92100.0
2009-12-08 10:35:00,27.24,27.25,27.18,27.25,91200.0,21.1721,21.1799,21.1255,21.1799,91200.0
2009-12-08 10:40:00,27.25,27.33,27.24,27.28,375200.0,21.1799,21.2421,21.1721,21.2032,375200.0
2009-12-08 10:45:00,27.28,27.29,27.2,27.2,134200.0,21.2032,21.211,21.141,21.141,134200.0
2009-12-08 10:50:00,27.21,27.21,27.11,27.13,115400.0,21.1488,21.1488,21.0711,21.0866,115400.0
2009-12-08 10:55:00,27.14,27.14,27.02,27.1,176600.0,21.0944,21.0944,21.0011,21.0633,176600.0
2009-12-08 11:00:00,27.1,27.25,27.08,27.24,156100.0,21.0633,21.1799,21.0477,21.1721,156100.0
2009-12-08 11:05:00,27.24,27.33,27.24,27.3,448100.0,21.1721,21.2421,21.1721,21.2187,448100.0
2009-12-08 11:10:00,27.3,27.33,27.25,27.29,204500.0,21.2187,21.2421,21.1799,21.211,204500.0
2009-12-08 11:15:00,27.29,27.3,27.23,27.23,120200.0,21.211,21.2187,21.1643,21.1643,120200.0
2009-12-08 11:20:00,27.24,27.25,27.2,27.23,151300.0,21.1721,21.1799,21.141,21.1643,151300.0
2009-12-08 11:25:00,27.22,27.3,27.21,27.3,187700.0,21.1566,21.2187,21.1488,21.2187,187700.0
2009-12-08 11:30:00,27.29,27.3,27.22,27.24,84400.0,21.211,21.2187,21.1566,21.1721,84400.0
2009-12-08 11:35:00,27.24,27.28,27.23,27.27,241900.0,21.1721,21.2032,21.1643,21.1954,241900.0
2009-12-08 11:40:00,27.27,27.33,27.25,27.28,587300.0,21.1954,21.2421,21.1799,21.2032,587300.0
2009-12-08 11:45:00,27.29,27.32,27.27,27.3,95100.0,21.211,21.2343,21.1954,21.2187,95100.0
2009-12-08 11:50:00,27.3,27.31,27.24,27.28,101200.0,21.2187,21.2265,21.1721,21.2032,101200.0
2009-12-08 11:55:00,27.28,27.28,27.18,27.25,111700.0,21.2032,21.2032,21.1255,21.1799,111700.0
2009-12-08 12:00:00,27.26,27.3,27.19,27.2,204300.0,21.1876,21.2187,21.1332,21.141,204300.0
2009-12-08 12:05:00,27.2,27.23,27.18,27.22,217600.0,21.141,21.1643,21.1255,21.1566,217600.0
2009-12-08 12:10:00,27.22,27.23,27.19,27.23,81400.0,21.1566,21.1643,21.1332,21.1643,81400.0
2009-12-08 12:15:00,27.23,27.23,27.2,27.21,102500.0,21.1643,21.1643,21.141,21.1488,102500.0
2009-12-08 12:20:00,27.22,27.23,27.18,27.21,105500.0,21.1566,21.1643,21.1255,21.1488,105500.0
2009-12-08 12:25:00,27.21,27.21,27.08,27.12,94900.0,21.1488,21.1488,21.0477,21.0788,94900.0
2009-12-08 12:30:00,27.12,27.17,27.11,27.17,98400.0,21.0788,21.1177,21.0711,21.1177,98400.0
2009-12-08 12:35:00,27.17,27.19,27.13,27.18,85900.0,21.1177,21.1332,21.0866,21.1255,85900.0
2009-12-08 12:40:00,27.19,27.21,27.15,27.19,85200.0,21.1332,21.1488,21.1022,21.1332,85200.0
2009-12-08 12:45:00,27.18,27.21,27.15,27.17,117100.0,21.1255,21.1488,21.1022,21.1177,117100.0
2009-12-08 12:50:00,27.18,27.18,27.11,27.12,108100.0,21.1255,21.1255,21.0711,21.0788,108100.0
2009-12-08 12:55:00,27.13,27.21,27.11,27.2,118300.0,21.0866,21.1488,21.0711,21.141,118300.0
2009-12-08 13:00:00,27.2,27.21,27.14,27.14,284600.0,21.141,21.1488,21.0944,21.0944,284600.0
2009-12-08 13:05:00,27.14,27.17,27.13,27.14,157700.0,21.0944,21.1177,21.0866,21.0944,157700.0
2009-12-08 13:10:00,27.14,27.15,27.07,27.11,115200.0,21.0944,21.1022,21.04,21.0711,115200.0
2009-12-08 13:15:00,27.12,27.13,27.08,27.09,79400.0,21.0788,21.0866,21.0477,21.0555,79400.0
2009-12-08 13:20:00,27.1,27.1,27.01,27.01,75300.0,21.0633,21.0633,20.9933,20.9933,75300.0
2009-12-08 13:25:00,27.01,27.02,26.92,26.93,215900.0,20.9933,21.0011,20.9234,20.9312,215900.0
2009-12-08 13:30:00,26.93,27.02,26.93,27.01,109000.0,20.9312,21.0011,20.9312,20.9933,109000.0
2009-12-08 13:35:00,27.0,27.03,26.98,27.0,135400.0,20.9856,21.0089,20.97,20.9856,135400.0
2009-12-08 13:40:00,27.0,27.07,26.99,27.0,113700.0,20.9856,21.04,20.9778,20.9856,113700.0
2009-12-08 13:45:00,27.01,27.08,26.99,27.06,123300.0,20.9933,21.0477,20.9778,21.0322,123300.0
2009-12-08 13:50:00,27.07,27.1,27.06,27.08,172400.0,21.04,21.0633,21.0322,21.0477,172400.0
2009-12-08 13:55:00,27.08,27.08,27.02,27.02,266500.0,21.0477,21.0477,21.0011,21.0011,266500.0
2009-12-08 14:00:00,27.03,27.03,26.98,27.0,105400.0,21.0089,21.0089,20.97,20.9856,105400.0
2009-12-08 14:05:00,26.99,27.06,26.99,27.04,108600.0,20.9778,21.0322,20.9778,21.0167,108600.0
2009-12-08 14:10:00,27.05,27.06,26.99,27.01,122700.0,21.0244,21.0322,20.9778,20.9933,122700.0
2009-12-08 14:15:00,27.01,27.02,26.96,26.99,123500.0,20.9933,21.0011,20.9545,20.9778,123500.0
2009-12-08 14:20:00,26.99,27.0,26.9,26.91,150300.0,20.9778,20.9856,20.9078,20.9156,150300.0
2009-12-08 14:25:00,26.92,26.93,26.88,26.92,86500.0,20.9234,20.9312,20.8923,20.9234,86500.0
2009-12-08 14:30:00,26.91,26.96,26.9,26.91,64300.0,20.9156,20.9545,20.9078,20.9156,64300.0
2009-12-08 14:35:00,26.92,26.92,26.85,26.89,137500.0,20.9234,20.9234,20.869,20.9001,137500.0
2009-12-08 14:40:00,26.89,26.95,26.89,26.93,144000.0,20.9001,20.9467,20.9001,20.9312,144000.0
2009-12-08 14:45:00,26.93,26.94,26.89,26.91,132300.0,20.9312,20.9389,20.9001,20.9156,132300.0
2009-12-08 14:50:00,26.9,26.91,26.77,26.78,272300.0,20.9078,20.9156,20.8068,20.8146,272300.0
2009-12-08 14:55:00,26.79,26.79,26.7,26.75,323800.0,20.8223,20.8223,20.7524,20.7913,323800.0
2009-12-08 15:00:00,26.75,26.75,26.71,26.72,129900.0,20.7913,20.7913,20.7602,20.7679,129900.0
2009-12-08 15:05:00,26.73,26.76,26.72,26.74,252900.0,20.7757,20.799,20.7679,20.7835,252900.0
2009-12-08 15:10:00,26.75,26.8,26.74,26.74,545600.0,20.7913,20.8301,20.7835,20.7835,545600.0
2009-12-08 15:15:00,26.75,26.76,26.74,26.75,125800.0,20.7913,20.799,20.7835,20.7913,125800.0
2009-12-08 15:20:00,26.75,26.75,26.71,26.73,101000.0,20.7913,20.7913,20.7602,20.7757,101000.0
2009-12-08 15:25:00,26.73,26.81,26.73,26.79,166000.0,20.7757,20.8379,20.7757,20.8223,166000.0
2009-12-08 15:30:00,26.8,26.82,26.79,26.81,368200.0,20.8301,20.8457,20.8223,20.8379,368200.0
2009-12-08 15:35:00,26.8,26.82,26.78,26.79,243100.0,20.8301,20.8457,20.8146,20.8223,243100.0
2009-12-08 15:40:00,26.79,26.8,26.77,26.8,227200.0,20.8223,20.8301,20.8068,20.8301,227200.0
2009-12-08 15:45:00,26.8,26.8,26.76,26.77,476300.0,20.8301,20.8301,20.799,20.8068,476300.0
2009-12-08 15:50:00,26.77,26.79,26.75,26.77,549200.0,20.8068,20.8223,20.7913,20.8068,549200.0
2009-12-08 15:55:00,26.77,26.82,26.77,26.78,1436800.0,20.8068,20.8457,20.8068,20.8146,1436800.0
2009-12-09 09:30:00,26.65,26.85,26.62,26.69,348000.0,20.7135,20.869,20.6902,20.7446,348000.0
2009-12-09 09:35:00,26.69,26.75,26.59,26.63,1027000.0,20.7446,20.7913,20.6669,20.698,1027000.0
2009-12-09 09:40:00,26.64,26.67,26.56,26.62,456100.0,20.7058,20.7291,20.6436,20.6902,456100.0
2009-12-09 09:45:00,26.62,26.7,26.55,26.61,362900.0,20.6902,20.7524,20.6358,20.6824,362900.0
2009-12-09 09:50:00,26.62,26.68,26.6,26.64,342300.0,20.6902,20.7368,20.6747,20.7058,342300.0
2009-12-09 09:55:00,26.64,26.68,26.61,26.66,226500.0,20.7058,20.7368,20.6824,20.7213,226500.0
2009-12-09 10:00:00,26.66,26.82,26.65,26.81,583500.0,20.7213,20.8457,20.7135,20.8379,583500.0
2009-12-09 10:05:00,26.81,26.83,26.77,26.8,476300.0,20.8379,20.8534,20.8068,20.8301,476300.0
2009-12-09 10:10:00,26.79,26.81,26.74,26.75,226200.0,20.8223,20.8379,20.7835,20.7913,226200.0
2009-12-09 10:15:00,26.76,26.8,26.75,26.77,212700.0,20.799,20.8301,20.7913,20.8068,212700.0
2009-12-09 10:20:00,26.76,26.82,26.75,26.77,151100.0,20.799,20.8457,20.7913,20.8068,151100.0
2009-12-09 10:25:00,26.76,26.82,26.75,26.82,154600.0,20.799,20.8457,20.7913,20.8457,154600.0
2009-12-09 10:30:00,26.82,26.89,26.62,26.82,708400.0,20.8457,20.9001,20.6902,20.8457,708400.0
2009-12-09 10:35:00,26.82,26.92,26.8,26.9,202600.0,20.8457,20.9234,20.8301,20.9078,202600.0
2009-12-09 10:40:00,26.91,27.07,26.89,27.03,218800.0,20.9156,21.04,20.9001,21.0089,218800.0
2009-12-09 10:45:00,27.02,27.15,27.01,27.04,521500.0,21.0011,21.1022,20.9933,21.0167,521500.0
2009-12-09 10:50:00,27.05,27.06,26.92,26.95,313100.0,21.0244,21.0322,20.9234,20.9467,313100.0
2009-12-09 10:55:00,26.94,26.96,26.88,26.9,221700.0,20.9389,20.9545,20.8923,20.9078,221700.0
2009-12-09 11:00:00,26.9,27.03,26.9,27.02,134900.0,20.9078,21.0089,20.9078,21.0011,134900.0
2009-12-09 11:05:00,27.02,27.09,27.02,27.07,189300.0,21.0011,21.0555,21.0011,21.04,189300.0
2009-12-09 11:10:00,27.08,27.08,26.98,26.99,94400.0,21.0477,21.0477,20.97,20.9778,94400.0
2009-12-09 11:15:00,26.99,27.1,26.99,27.08,134400.0,20.9778,21.0633,20.9778,21.0477,134400.0
2009-12-09 11:20:00,27.08,27.1,27.02,27.08,132100.0,21.0477,21.0633,21.0011,21.0477,132100.0
2009-12-09 11:25:00,27.07,27.08,27.03,27.04,125000.0,21.04,21.0477,21.0089,21.0167,125000.0
2009-12-09 11:30:00,27.04,27.09,27.03,27.08,178600.0,21.0167,21.0555,21.0089,21.0477,178600.0
2009-12-09 11:35:00,27.07,27.08,27.01,27.07,418800.0,21.04,21.0477,20.9933,21.04,418800.0
2009-12-09 11:40:00,27.08,27.18,27.06,27.16,175300.0,21.0477,21.1255,21.0322,21.1099,175300.0
2009-12-09 11:45:00,27.16,27.17,27.12,27.16,138600.0,21.1099,21.1177,21.0788,21.1099,138600.0
2009-12-09 11:50:00,27.16,27.24,27.15,27.23,231000.0,21.1099,21.1721,21.1022,21.1643,231000.0
2009-12-09 11:55:00,27.23,27.29,27.23,27.26,170200.0,21.1643,21.211,21.1643,21.1876,170200.0
2009-12-09 12:00:00,27.27,27.27,27.03,27.03,313700.0,21.1954,21.1954,21.0089,21.0089,313700.0
2009-12-09 12:05:00,27.03,27.04,26.93,26.96,528200.0,21.0089,21.0167,20.9312,20.9545,528200.0
2009-12-09 12:10:00,26.96,26.96,26.87,26.88,178900.0,20.9545,20.9545,20.8845,20.8923,178900.0
2009-12-09 12:15:00,26.88,26.9,26.86,26.88,114400.0,20.8923,20.9078,20.8768,20.8923,114400.0
2009-12-09 12:20:00,26.89,26.89,26.86,26.88,338700.0,20.9001,20.9001,20.8768,20.8923,338700.0
2009-12-09 12:25:00,26.87,26.95,26.87,26.91,293400.0,20.8845,20.9467,20.8845,20.9156,293400.0
2009-12-09 12:30:00,26.9,26.98,26.9,26.98,81700.0,20.9078,20.97,20.9078,20.97,81700.0
2009-12-09 12:35:00,26.97,27.03,26.94,26.95,119000.0,20.9622,21.0089,20.9389,20.9467,119000.0
2009-12-09 12:40:00,26.95,26.97,26.87,26.87,232500.0,20.9467,20.9622,20.8845,20.8845,232500.0
2009-12-09 12:45:00,26.87,26.96,26.86,26.92,171600.0,20.8845,20.9545,20.8768,20.9234,171600.0
2009-12-09 12:50:00,26.92,26.94,26.89,26.92,143400.0,20.9234,20.9389,20.9001,20.9234,143400.0
2009-12-09 12:55:00,26.92,26.99,26.92,26.97,138000.0,20.9234,20.9778,20.9234,20.9622,138000.0
2009-12-09 13:00:00,26.97,26.97,26.86,26.89,236000.0,20.9622,20.9622,20.8768,20.9001,236000.0
2009-12-09 13:05:00,26.89,26.97,26.86,26.96,166200.0,20.9001,20.9622,20.8768,20.9545,166200.0
2009-12-09 13:10:00,26.96,27.07,26.93,27.05,81500.0,20.9545,21.04,20.9312,21.0244,81500.0
2009-12-09 13:15:00,27.05,27.08,27.02,27.08,59400.0,21.0244,21.0477,21.0011,21.0477,59400.0
2009-12-09 13:20:00,27.07,27.11,27.04,27.08,220300.0,21.04,21.0711,21.0167,21.0477,220300.0
2009-12-09 13:25:00,27.1,27.11,27.05,27.1,138400.0,21.0633,21.0711,21.0244,21.0633,138400.0
2009-12-09 13:30:00,27.1,27.14,27.05,27.08,207700.0,21.0633,21.0944,21.0244,21.0477,207700.0
2009-12-09 13:35:00,27.08,27.16,27.08,27.13,119400.0,21.0477,21.1099,21.0477,21.0866,119400.0
2009-12-09 13:40:00,27.12,27.14,27.05,27.09,122500.0,21.0788,21.0944,21.0244,21.0555,122500.0
2009-12-09 13:45:00,27.09,27.13,27.02,27.06,153000.0,21.0555,21.0866,21.0011,21.0322,153000.0
2009-12-09 13:50:00,27.05,27.14,27.05,27.11,119200.0,21.0244,21.0944,21.0244,21.0711,119200.0
2009-12-09 13:55:00,27.11,27.14,27.06,27.07,141100.0,21.0711,21.0944,21.0322,21.04,141100.0
2009-12-09 14:00:00,27.06,27.13,27.05,27.11,138100.0,21.0322,21.0866,21.0244,21.0711,138100.0
2009-12-09 14:05:00,27.11,27.24,27.11,27.21,133700.0,21.0711,21.1721,21.0711,21.1488,133700.0
2009-12-09 14:10:00,27.21,27.22,27.17,27.19,112000.0,21.1488,21.1566,21.1177,21.1332,112000.0
2009-12-09 14:15:00,27.19,27.25,27.19,27.23,108400.0,21.1332,21.1799,21.1332,21.1643,108400.0
2009-12-09 14:20:00,27.23,27.34,27.22,27.34,217100.0,21.1643,21.2498,21.1566,21.2498,217100.0
2009-12-09 14:25:00,27.33,27.35,27.28,27.29,85100.0,21.2421,21.2576,21.2032,21.211,85100.0
2009-12-09 14:30:00,27.29,27.36,27.29,27.33,84100.0,21.211,21.2654,21.211,21.2421,84100.0
2009-12-09 14:35:00,27.32,27.4,27.32,27.36,102000.0,21.2343,21.2965,21.2343,21.2654,102000.0
2009-12-09 14:40:00,27.35,27.41,27.35,27.4,65300.0,21.2576,21.3042,21.2576,21.2965,65300.0
2009-12-09 14:45:00,27.4,27.44,27.38,27.38,66200.0,21.2965,21.3276,21.2809,21.2809,66200.0
2009-12-09 14:50:00,27.39,27.42,27.38,27.4,51300.0,21.2887,21.312,21.2809,21.2965,51300.0
2009-12-09 14:55:00,27.4,27.41,27.36,27.36,98000.0,21.2965,21.3042,21.2654,21.2654,98000.0
2009-12-09 15:00:00,27.36,27.44,27.35,27.42,106800.0,21.2654,21.3276,21.2576,21.312,106800.0
2009-12-09 15:05:00,27.42,27.52,27.41,27.51,235900.0,21.312,21.3897,21.3042,21.382,235900.0
2009-12-09 15:10:00,27.51,27.58,27.48,27.56,146700.0,21.382,21.4364,21.3586,21.4208,146700.0
2009-12-09 15:15:00,27.57,27.61,27.53,27.59,121800.0,21.4286,21.4597,21.3975,21.4441,121800.0
2009-12-09 15:20:00,27.58,27.6,27.56,27.56,150900.0,21.4364,21.4519,21.4208,21.4208,150900.0
2009-12-09 15:25:00,27.56,27.56,27.5,27.5,122200.0,21.4208,21.4208,21.3742,21.3742,122200.0
2009-12-09 15:30:00,27.5,27.51,27.46,27.5,142000.0,21.3742,21.382,21.3431,21.3742,142000.0
2009-12-09 15:35:00,27.5,27.57,27.49,27.5,196900.0,21.3742,21.4286,21.3664,21.3742,196900.0
2009-12-09 15:40:00,27.5,27.52,27.46,27.5,181900.0,21.3742,21.3897,21.3431,21.3742,181900.0
2009-12-09 15:45:00,27.51,27.52,27.47,27.49,180500.0,21.382,21.3897,21.3509,21.3664,180500.0
2009-12-09 15:50:00,27.49,27.49,27.44,27.47,312100.0,21.3664,21.3664,21.3276,21.3509,312100.0
2009-12-09 15:55:00,27.47,27.48,27.43,27.46,513900.0,21.3509,21.3586,21.3198,21.3431,513900.0
2009-12-10 09:30:00,27.58,27.93,27.58,27.92,269100.0,21.4364,21.7084,21.4364,21.7006,269100.0
2009-12-10 09:35:00,27.92,27.92,27.73,27.9,414600.0,21.7006,21.7006,21.553,21.6851,414600.0
2009-12-10 09:40:00,27.9,27.96,27.79,27.82,206600.0,21.6851,21.7317,21.5996,21.6229,206600.0
2009-12-10 09:45:00,27.82,27.91,27.81,27.9,289000.0,21.6229,21.6929,21.6151,21.6851,289000.0
2009-12-10 09:50:00,27.9,27.91,27.78,27.79,257900.0,21.6851,21.6929,21.5918,21.5996,257900.0
2009-12-10 09:55:00,27.79,27.85,27.76,27.76,122900.0,21.5996,21.6462,21.5763,21.5763,122900.0
2009-12-10 10:00:00,27.77,27.81,27.66,27.7,193300.0,21.584,21.6151,21.4985,21.5296,193300.0
2009-12-10 10:05:00,27.7,27.74,27.63,27.65,195400.0,21.5296,21.5607,21.4752,21.4908,195400.0
2009-12-10 10:10:00,27.64,27.7,27.61,27.67,143300.0,21.483,21.5296,21.4597,21.5063,143300.0
2009-12-10 10:15:00,27.66,27.77,27.66,27.71,206300.0,21.4985,21.584,21.4985,21.5374,206300.0
2009-12-10 10:20:00,27.71,27.83,27.65,27.82,183300.0,21.5374,21.6307,21.4908,21.6229,183300.0
2009-12-10 10:25:00,27.82,27.91,27.79,27.86,121600.0,21.6229,21.6929,21.5996,21.654,121600.0
2009-12-10 10:30:00,27.87,28.07,27.86,28.01,357300.0,21.6618,21.8172,21.654,21.7706,357300.0
2009-12-10 10:35:00,28.02,28.07,28.01,28.04,219400.0,21.7784,21.8172,21.7706,21.7939,219400.0
2009-12-10 10:40:00,28.04,28.13,28.0,28.03,241100.0,21.7939,21.8638,21.7628,21.7861,241100.0
2009-12-10 10:45:00,28.03,28.1,28.0,28.09,115000.0,21.7861,21.8405,21.7628,21.8328,115000.0
2009-12-10 10:50:00,28.09,28.1,28.03,28.06,112500.0,21.8328,21.8405,21.7861,21.8094,112500.0
2009-12-10 10:55:00,28.06,28.12,28.02,28.1,196600.0,21.8094,21.8561,21.7784,21.8405,196600.0
2009-12-10 11:00:00,28.1,28.16,28.09,28.16,179000.0,21.8405,21.8872,21.8328,21.8872,179000.0
2009-12-10 11:05:00,28.15,28.16,28.1,28.14,180700.0,21.8794,21.8872,21.8405,21.8716,180700.0
2009-12-10 11:10:00,28.15,28.15,28.07,28.1,178000.0,21.8794,21.8794,21.8172,21.8405,178000.0
2009-12-10 11:15:00,28.1,28.37,28.09,28.36,470300.0,21.8405,22.0504,21.8328,22.0426,470300.0
2009-12-10 11:20:00,28.36,28.39,28.32,28.35,279800.0,22.0426,22.0659,22.0115,22.0348,279800.0
2009-12-10 11:25:00,28.34,28.37,28.31,28.33,323100.0,22.0271,22.0504,22.0038,22.0193,323100.0
2009-12-10 11:30:00,28.33,28.37,28.3,28.35,272700.0,22.0193,22.0504,21.996,22.0348,272700.0
2009-12-10 11:35:00,28.35,28.37,28.32,28.35,227800.0,22.0348,22.0504,22.0115,22.0348,227800.0
2009-12-10 11:40:00,28.34,28.35,28.23,28.32,319700.0,22.0271,22.0348,21.9416,22.0115,319700.0
2009-12-10 11:45:00,28.32,28.34,28.28,28.29,196000.0,22.0115,22.0271,21.9804,21.9882,196000.0
2009-12-10 11:50:00,28.29,28.31,28.27,28.3,175700.0,21.9882,22.0038,21.9727,21.996,175700.0
2009-12-10 11:55:00,28.29,28.3,28.26,28.27,147900.0,21.9882,21.996,21.9649,21.9727,147900.0
2009-12-10 12:00:00,28.28,28.33,28.27,28.3,121100.0,21.9804,22.0193,21.9727,21.996,121100.0
2009-12-10 12:05:00,28.3,28.32,28.25,28.26,157800.0,21.996,22.0115,21.9571,21.9649,157800.0
2009-12-10 12:10:00,28.26,28.26,28.2,28.22,96500.0,21.9649,21.9649,21.9183,21.9338,96500.0
2009-12-10 12:15:00,28.22,28.22,28.15,28.17,159200.0,21.9338,21.9338,21.8794,21.8949,159200.0
2009-12-10 12:20:00,28.16,28.17,28.1,28.13,133600.0,21.8872,21.8949,21.8405,21.8638,133600.0
2009-12-10 12:25:00,28.13,28.19,28.09,28.18,143700.0,21.8638,21.9105,21.8328,21.9027,143700.0
2009-12-10 12:30:00,28.18,28.2,28.14,28.19,127600.0,21.9027,21.9183,21.8716,21.9105,127600.0
2009-12-10 12:35:00,28.18,28.23,28.13,28.23,172400.0,21.9027,21.9416,21.8638,21.9416,172400.0
2009-12-10 12:40:00,28.23,28.23,28.16,28.16,145300.0,21.9416,21.9416,21.8872,21.8872,145300.0
2009-12-10 12:45:00,28.16,28.2,28.15,28.2,123600.0,21.8872,21.9183,21.8794,21.9183,123600.0
2009-12-10 12:50:00,28.19,28.2,28.15,28.2,112600.0,21.9105,21.9183,21.8794,21.9183,112600.0
2009-12-10 12:55:00,28.19,28.31,28.19,28.22,54000.0,21.9105,22.0038,21.9105,21.9338,54000.0
2009-12-10 13:00:00,28.22,28.23,28.13,28.17,219900.0,21.9338,21.9416,21.8638,21.8949,219900.0
2009-12-10 13:05:00,28.18,28.23,28.15,28.15,164200.0,21.9027,21.9416,21.8794,21.8794,164200.0
2009-12-10 13:10:00,28.14,28.15,28.09,28.13,88200.0,21.8716,21.8794,21.8328,21.8638,88200.0
2009-12-10 13:15:00,28.13,28.16,28.1,28.11,94600.0,21.8638,21.8872,21.8405,21.8483,94600.0
2009-12-10 13:20:00,28.1,28.21,28.09,28.15,147700.0,21.8405,21.926,21.8328,21.8794,147700.0
2009-12-10 13:25:00,28.16,28.2,28.13,28.19,94900.0,21.8872,21.9183,21.8638,21.9105,94900.0
2009-12-10 13:30:00,28.2,28.27,28.19,28.25,124900.0,21.9183,21.9727,21.9105,21.9571,124900.0
2009-12-10 13:35:00,28.25,28.31,28.24,28.31,76000.0,21.9571,22.0038,21.9493,22.0038,76000.0
2009-12-10 13:40:00,28.3,28.31,28.24,28.27,96300.0,21.996,22.0038,21.9493,21.9727,96300.0
2009-12-10 13:45:00,28.26,28.27,28.2,28.21,73800.0,21.9649,21.9727,21.9183,21.926,73800.0
2009-12-10 13:50:00,28.22,28.24,28.2,28.24,58000.0,21.9338,21.9493,21.9183,21.9493,58000.0
2009-12-10 13:55:00,28.23,28.33,28.22,28.32,119000.0,21.9416,22.0193,21.9338,22.0115,119000.0
2009-12-10 14:00:00,28.33,28.33,28.25,28.29,143400.0,22.0193,22.0193,21.9571,21.9882,143400.0
2009-12-10 14:05:00,28.3,28.33,28.28,28.28,84000.0,21.996,22.0193,21.9804,21.9804,84000.0
2009-12-10 14:10:00,28.28,28.32,28.27,28.32,80300.0,21.9804,22.0115,21.9727,22.0115,80300.0
2009-12-10 14:15:00,28.32,28.38,28.31,28.38,107200.0,22.0115,22.0582,22.0038,22.0582,107200.0
2009-12-10 14:20:00,28.38,28.4,28.33,28.4,102800.0,22.0582,22.0737,22.0193,22.0737,102800.0
2009-12-10 14:25:00,28.39,28.4,28.34,28.36,110600.0,22.0659,22.0737,22.0271,22.0426,110600.0
2009-12-10 14:30:00,28.35,28.39,28.34,28.39,85100.0,22.0348,22.0659,22.0271,22.0659,85100.0
2009-12-10 14:35:00,28.39,28.39,28.33,28.33,91200.0,22.0659,22.0659,22.0193,22.0193,91200.0
2009-12-10 14:40:00,28.33,28.34,28.3,28.3,112000.0,22.0193,22.0271,21.996,21.996,112000.0
2009-12-10 14:45:00,28.3,28.34,28.29,28.29,116400.0,21.996,22.0271,21.9882,21.9882,116400.0
2009-12-10 14:50:00,28.29,28.3,28.28,28.3,54800.0,21.9882,21.996,21.9804,21.996,54800.0
2009-12-10 14:55:00,28.3,28.35,28.3,28.33,87200.0,21.996,22.0348,21.996,22.0193,87200.0
2009-12-10 15:00:00,28.33,28.33,28.25,28.26,78200.0,22.0193,22.0193,21.9571,21.9649,78200.0
2009-12-10 15:05:00,28.26,28.29,28.23,28.23,153200.0,21.9649,21.9882,21.9416,21.9416,153200.0
2009-12-10 15:10:00,28.24,28.28,28.23,28.27,133100.0,21.9493,21.9804,21.9416,21.9727,133100.0
2009-12-10 15:15:00,28.28,28.32,28.27,28.32,94000.0,21.9804,22.0115,21.9727,22.0115,94000.0
2009-12-10 15:20:00,28.32,28.34,28.3,28.31,128100.0,22.0115,22.0271,21.996,22.0038,128100.0
2009-12-10 15:25:00,28.32,28.32,28.22,28.25,250300.0,22.0115,22.0115,21.9338,21.9571,250300.0
2009-12-10 15:30:00,28.25,28.31,28.24,28.24,236800.0,21.9571,22.0038,21.9493,21.9493,236800.0
2009-12-10 15:35:00,28.25,28.31,28.24,28.31,172600.0,21.9571,22.0038,21.9493,22.0038,172600.0
2009-12-10 15:40:00,28.31,28.31,28.24,28.26,260700.0,22.0038,22.0038,21.9493,21.9649,260700.0
2009-12-10 15:45:00,28.27,28.28,28.26,28.28,196800.0,21.9727,21.9804,21.9649,21.9804,196800.0
2009-12-10 15:50:00,28.27,28.28,28.2,28.22,735100.0,21.9727,21.9804,21.9183,21.9338,735100.0
2009-12-10 15:55:00,28.22,28.22,28.17,28.18,632500.0,21.9338,21.9338,21.8949,21.9027,632500.0
2009-12-11 09:30:00,28.0,28.46,28.0,28.3,171700.0,21.7628,22.1203,21.7628,21.996,171700.0
2009-12-11 09:35:00,28.29,28.3,28.13,28.25,268900.0,21.9882,21.996,21.8638,21.9571,268900.0
2009-12-11 09:40:00,28.26,28.45,28.24,28.4,281400.0,21.9649,22.1126,21.9493,22.0737,281400.0
2009-12-11 09:45:00,28.39,28.42,28.29,28.35,290500.0,22.0659,22.0892,21.9882,22.0348,290500.0
2009-12-11 09:50:00,28.35,28.41,28.25,28.39,294100.0,22.0348,22.0815,21.9571,22.0659,294100.0
2009-12-11 09:55:00,28.43,28.5,28.35,28.47,222300.0,22.097,22.1514,22.0348,22.1281,222300.0
2009-12-11 10:00:00,28.46,28.55,28.45,28.45,272400.0,22.1203,22.1903,22.1126,22.1126,272400.0
2009-12-11 10:05:00,28.46,28.48,28.3,28.33,279500.0,22.1203,22.1359,21.996,22.0193,279500.0
2009-12-11 10:10:00,28.32,28.34,28.25,28.3,222000.0,22.0115,22.0271,21.9571,21.996,222000.0
2009-12-11 10:15:00,28.3,28.32,28.18,28.25,170300.0,21.996,22.0115,21.9027,21.9571,170300.0
2009-12-11 10:20:00,28.26,28.31,28.2,28.31,175200.0,21.9649,22.0038,21.9183,22.0038,175200.0
2009-12-11 10:25:00,28.31,28.5,28.3,28.45,274100.0,22.0038,22.1514,21.996,22.1126,274100.0
2009-12-11 10:30:00,28.44,28.5,28.4,28.47,173100.0,22.1048,22.1514,22.0737,22.1281,173100.0
2009-12-11 10:35:00,28.47,28.5,28.38,28.43,117400.0,22.1281,22.1514,22.0582,22.097,117400.0
2009-12-11 10:40:00,28.43,28.43,28.34,28.35,103200.0,22.097,22.097,22.0271,22.0348,103200.0
2009-12-11 10:45:00,28.36,28.37,28.31,28.32,107700.0,22.0426,22.0504,22.0038,22.0115,107700.0
2009-12-11 10:50:00,28.32,28.37,28.27,28.37,149100.0,22.0115,22.0504,21.9727,22.0504,149100.0
2009-12-11 10:55:00,28.37,28.44,28.34,28.39,104700.0,22.0504,22.1048,22.0271,22.0659,104700.0
2009-12-11 11:00:00,28.39,28.4,28.34,28.35,90200.0,22.0659,22.0737,22.0271,22.0348,90200.0
2009-12-11 11:05:00,28.35,28.36,28.17,28.18,127900.0,22.0348,22.0426,21.8949,21.9027,127900.0
2009-12-11 11:10:00,28.17,28.18,28.11,28.11,116600.0,21.8949,21.9027,21.8483,21.8483,116600.0
2009-12-11 11:15:00,28.11,28.26,28.11,28.24,264000.0,21.8483,21.9649,21.8483,21.9493,264000.0
2009-12-11 11:20:00,28.23,28.25,28.12,28.13,218100.0,21.9416,21.9571,21.8561,21.8638,218100.0
2009-12-11 11:25:00,28.13,28.13,28.02,28.06,190900.0,21.8638,21.8638,21.7784,21.8094,190900.0
2009-12-11 11:30:00,28.06,28.07,27.95,27.95,234400.0,21.8094,21.8172,21.7239,21.7239,234400.0
2009-12-11 11:35:00,27.95,28.06,27.95,28.02,182400.0,21.7239,21.8094,21.7239,21.7784,182400.0
2009-12-11 11:40:00,28.02,28.03,27.93,28.0,181000.0,21.7784,21.7861,21.7084,21.7628,181000.0
2009-12-11 11:45:00,28.0,28.0,27.88,27.91,269000.0,21.7628,21.7628,21.6695,21.6929,269000.0
2009-12-11 11:50:00,27.9,28.03,27.9,28.0,152800.0,21.6851,21.7861,21.6851,21.7628,152800.0
2009-12-11 11:55:00,28.01,28.04,27.99,28.02,123800.0,21.7706,21.7939,21.755,21.7784,123800.0
2009-12-11 12:00:00,28.01,28.08,28.01,28.07,192800.0,21.7706,21.825,21.7706,21.8172,192800.0
2009-12-11 12:05:00,28.07,28.08,28.05,28.07,99100.0,21.8172,21.825,21.8017,21.8172,99100.0
2009-12-11 12:10:00,28.06,28.1,28.04,28.05,90500.0,21.8094,21.8405,21.7939,21.8017,90500.0
2009-12-11 12:15:00,28.05,28.09,28.05,28.08,93600.0,21.8017,21.8328,21.8017,21.825,93600.0
2009-12-11 12:20:00,28.08,28.12,28.07,28.12,133200.0,21.825,21.8561,21.8172,21.8561,133200.0
2009-12-11 12:25:00,28.11,28.12,28.05,28.05,91600.0,21.8483,21.8561,21.8017,21.8017,91600.0
2009-12-11 12:30:00,28.05,28.1,28.04,28.1,125500.0,21.8017,21.8405,21.7939,21.8405,125500.0
2009-12-11 12:35:00,28.09,28.1,28.07,28.08,85300.0,21.8328,21.8405,21.8172,21.825,85300.0
2009-12-11 12:40:00,28.08,28.1,28.06,28.1,82500.0,21.825,21.8405,21.8094,21.8405,82500.0
2009-12-11 12:45:00,28.1,28.1,28.05,28.07,112200.0,21.8405,21.8405,21.8017,21.8172,112200.0
2009-12-11 12:50:00,28.07,28.14,28.07,28.13,140400.0,21.8172,21.8716,21.8172,21.8638,140400.0
2009-12-11 12:55:00,28.14,28.16,28.12,28.15,70500.0,21.8716,21.8872,21.8561,21.8794,70500.0
2009-12-11 13:00:00,28.14,28.15,28.05,28.06,108800.0,21.8716,21.8794,21.8017,21.8094,108800.0
2009-12-11 13:05:00,28.05,28.09,28.05,28.09,124100.0,21.8017,21.8328,21.8017,21.8328,124100.0
2009-12-11 13:10:00,28.09,28.1,28.07,28.08,85700.0,21.8328,21.8405,21.8172,21.825,85700.0
2009-12-11 13:15:00,28.09,28.1,28.05,28.06,97600.0,21.8328,21.8405,21.8017,21.8094,97600.0
2009-12-11 13:20:00,28.06,28.06,27.98,27.99,116700.0,21.8094,21.8094,21.7473,21.755,116700.0
2009-12-11 13:25:00,27.98,27.99,27.95,27.97,61900.0,21.7473,21.755,21.7239,21.7395,61900.0
2009-12-11 13:30:00,27.98,28.03,27.97,28.0,82100.0,21.7473,21.7861,21.7395,21.7628,82100.0
2009-12-11 13:35:00,28.0,28.1,28.0,28.1,84900.0,21.7628,21.8405,21.7628,21.8405,84900.0
2009-12-11 13:40:00,28.09,28.1,28.05,28.05,82700.0,21.8328,21.8405,21.8017,21.8017,82700.0
2009-12-11 13:45:00,28.05,28.08,28.05,28.06,80500.0,21.8017,21.825,21.8017,21.8094,80500.0
2009-12-11 13:50:00,28.05,28.05,27.99,27.99,97300.0,21.8017,21.8017,21.755,21.755,97300.0
2009-12-11 13:55:00,27.99,28.02,27.98,28.0,98100.0,21.755,21.7784,21.7473,21.7628,98100.0
2009-12-11 14:00:00,28.0,28.09,27.99,28.08,103400.0,21.7628,21.8328,21.755,21.825,103400.0
2009-12-11 14:05:00,28.08,28.14,28.07,28.13,159700.0,21.825,21.8716,21.8172,21.8638,159700.0
2009-12-11 14:10:00,28.13,28.14,28.1,28.13,122300.0,21.8638,21.8716,21.8405,21.8638,122300.0
2009-12-11 14:15:00,28.12,28.13,28.11,28.11,26700.0,21.8561,21.8638,21.8483,21.8483,26700.0
2009-12-11 14:20:00,28.12,28.16,28.1,28.11,106800.0,21.8561,21.8872,21.8405,21.8483,106800.0
2009-12-11 14:25:00,28.1,28.13,28.07,28.07,44600.0,21.8405,21.8638,21.8172,21.8172,44600.0
2009-12-11 14:30:00,28.07,28.11,28.07,28.1,83900.0,21.8172,21.8483,21.8172,21.8405,83900.0
2009-12-11 14:35:00,28.09,28.09,28.01,28.06,55700.0,21.8328,21.8328,21.7706,21.8094,55700.0
2009-12-11 14:40:00,28.05,28.06,28.01,28.03,75600.0,21.8017,21.8094,21.7706,21.7861,75600.0
2009-12-11 14:45:00,28.03,28.09,28.02,28.05,55700.0,21.7861,21.8328,21.7784,21.8017,55700.0
2009-12-11 14:50:00,28.05,28.09,28.04,28.05,68000.0,21.8017,21.8328,21.7939,21.8017,68000.0
2009-12-11 14:55:00,28.06,28.06,28.02,28.02,62900.0,21.8094,21.8094,21.7784,21.7784,62900.0
2009-12-11 15:00:00,28.02,28.04,28.01,28.04,31400.0,21.7784,21.7939,21.7706,21.7939,31400.0
2009-12-11 15:05:00,28.04,28.04,28.02,28.02,64600.0,21.7939,21.7939,21.7784,21.7784,64600.0
2009-12-11 15:10:00,28.02,28.07,28.01,28.07,66800.0,21.7784,21.8172,21.7706,21.8172,66800.0
2009-12-11 15:15:00,28.06,28.07,28.05,28.06,50300.0,21.8094,21.8172,21.8017,21.8094,50300.0
2009-12-11 15:20:00,28.06,28.09,28.04,28.09,88100.0,21.8094,21.8328,21.7939,21.8328,88100.0
2009-12-11 15:25:00,28.08,28.15,28.08,28.14,157500.0,21.825,21.8794,21.825,21.8716,157500.0
2009-12-11 15:30:00,28.14,28.18,28.13,28.17,159300.0,21.8716,21.9027,21.8638,21.8949,159300.0
2009-12-11 15:35:00,28.16,28.17,28.13,28.14,116900.0,21.8872,21.8949,21.8638,21.8716,116900.0
2009-12-11 15:40:00,28.13,28.14,28.06,28.06,351600.0,21.8638,21.8716,21.8094,21.8094,351600.0
2009-12-11 15:45:00,28.06,28.09,28.02,28.07,211500.0,21.8094,21.8328,21.7784,21.8172,211500.0
2009-12-11 15:50:00,28.06,28.1,28.04,28.08,224500.0,21.8094,21.8405,21.7939,21.825,224500.0
2009-12-11 15:55:00,28.09,28.13,28.08,28.13,228400.0,21.8328,21.8638,21.825,21.8638,228400.0
2009-12-14 09:30:00,28.58,28.76,28.55,28.74,175500.0,22.2136,22.3535,22.1903,22.338,175500.0
2009-12-14 09:35:00,28.73,28.78,28.68,28.71,258000.0,22.3302,22.3691,22.2913,22.3147,258000.0
2009-12-14 09:40:00,28.71,28.73,28.6,28.64,148300.0,22.3147,22.3302,22.2292,22.2602,148300.0
2009-12-14 09:45:00,28.63,28.71,28.6,28.69,176000.0,22.2525,22.3147,22.2292,22.2991,176000.0
2009-12-14 09:50:00,28.69,28.76,28.67,28.69,175500.0,22.2991,22.3535,22.2836,22.2991,175500.0
2009-12-14 09:55:00,28.69,28.73,28.68,28.7,121200.0,22.2991,22.3302,22.2913,22.3069,121200.0
2009-12-14 10:00:00,28.69,28.7,28.59,28.62,141500.0,22.2991,22.3069,22.2214,22.2447,141500.0
2009-12-14 10:05:00,28.63,28.68,28.6,28.61,124700.0,22.2525,22.2913,22.2292,22.2369,124700.0
2009-12-14 10:10:00,28.61,28.64,28.56,28.56,156200.0,22.2369,22.2602,22.1981,22.1981,156200.0
2009-12-14 10:15:00,28.57,28.6,28.56,28.58,91600.0,22.2058,22.2292,22.1981,22.2136,91600.0
2009-12-14 10:20:00,28.58,28.58,28.5,28.54,141600.0,22.2136,22.2136,22.1514,22.1825,141600.0
2009-12-14 10:25:00,28.55,28.61,28.54,28.61,150500.0,22.1903,22.2369,22.1825,22.2369,150500.0
2009-12-14 10:30:00,28.61,28.68,28.61,28.66,131800.0,22.2369,22.2913,22.2369,22.2758,131800.0
2009-12-14 10:35:00,28.65,28.68,28.62,28.62,146300.0,22.268,22.2913,22.2447,22.2447,146300.0
2009-12-14 10:40:00,28.62,28.69,28.62,28.68,99000.0,22.2447,22.2991,22.2447,22.2913,99000.0
2009-12-14 10:45:00,28.68,28.73,28.65,28.72,118200.0,22.2913,22.3302,22.268,22.3224,118200.0
2009-12-14 10:50:00,28.72,28.81,28.72,28.76,213700.0,22.3224,22.3924,22.3224,22.3535,213700.0
2009-12-14 10:55:00,28.77,28.81,28.71,28.72,175300.0,22.3613,22.3924,22.3147,22.3224,175300.0
2009-12-14 11:00:00,28.73,28.73,28.66,28.68,113100.0,22.3302,22.3302,22.2758,22.2913,113100.0
2009-12-14 11:05:00,28.68,28.7,28.63,28.7,217900.0,22.2913,22.3069,22.2525,22.3069,217900.0
2009-12-14 11:10:00,28.71,28.77,28.7,28.76,268800.0,22.3147,22.3613,22.3069,22.3535,268800.0
2009-12-14 11:15:00,28.76,28.8,28.76,28.79,108000.0,22.3535,22.3846,22.3535,22.3768,108000.0
2009-12-14 11:20:00,28.79,28.88,28.76,28.87,160100.0,22.3768,22.4468,22.3535,22.439,160100.0
2009-12-14 11:25:00,28.87,28.89,28.82,28.83,180000.0,22.439,22.4546,22.4001,22.4079,180000.0
2009-12-14 11:30:00,28.83,28.83,28.79,28.82,71300.0,22.4079,22.4079,22.3768,22.4001,71300.0
2009-12-14 11:35:00,28.82,28.86,28.81,28.85,54800.0,22.4001,22.4312,22.3924,22.4235,54800.0
2009-12-14 11:40:00,28.85,28.88,28.84,28.86,88500.0,22.4235,22.4468,22.4157,22.4312,88500.0
2009-12-14 11:45:00,28.87,28.89,28.86,28.88,76800.0,22.439,22.4546,22.4312,22.4468,76800.0
2009-12-14 11:50:00,28.87,28.88,28.8,28.8,71300.0,22.439,22.4468,22.3846,22.3846,71300.0
2009-12-14 11:55:00,28.81,28.82,28.78,28.81,76700.0,22.3924,22.4001,22.3691,22.3924,76700.0
2009-12-14 12:00:00,28.81,28.85,28.8,28.84,73300.0,22.3924,22.4235,22.3846,22.4157,73300.0
2009-12-14 12:05:00,28.83,28.84,28.79,28.81,51800.0,22.4079,22.4157,22.3768,22.3924,51800.0
2009-12-14 12:10:00,28.81,28.84,28.8,28.83,113600.0,22.3924,22.4157,22.3846,22.4079,113600.0
2009-12-14 12:15:00,28.83,28.86,28.82,28.85,164200.0,22.4079,22.4312,22.4001,22.4235,164200.0
2009-12-14 12:20:00,28.85,28.86,28.82,28.82,78900.0,22.4235,22.4312,22.4001,22.4001,78900.0
2009-12-14 12:25:00,28.81,28.82,28.77,28.81,100800.0,22.3924,22.4001,22.3613,22.3924,100800.0
2009-12-14 12:30:00,28.8,28.85,28.8,28.85,80300.0,22.3846,22.4235,22.3846,22.4235,80300.0
2009-12-14 12:35:00,28.84,28.88,28.81,28.87,414600.0,22.4157,22.4468,22.3924,22.439,414600.0
2009-12-14 12:40:00,28.87,28.9,28.85,28.86,114200.0,22.439,22.4623,22.4235,22.4312,114200.0
2009-12-14 12:45:00,28.86,28.88,28.85,28.88,88500.0,22.4312,22.4468,22.4235,22.4468,88500.0
2009-12-14 12:50:00,28.89,28.94,28.88,28.93,159500.0,22.4546,22.4934,22.4468,22.4856,159500.0
2009-12-14 12:55:00,28.93,28.95,28.91,28.94,56500.0,22.4856,22.5012,22.4701,22.4934,56500.0
2009-12-14 13:00:00,28.94,28.95,28.9,28.94,94800.0,22.4934,22.5012,22.4623,22.4934,94800.0
2009-12-14 13:05:00,28.93,28.95,28.92,28.94,85300.0,22.4856,22.5012,22.4779,22.4934,85300.0
2009-12-14 13:10:00,28.94,28.95,28.84,28.86,178600.0,22.4934,22.5012,22.4157,22.4312,178600.0
2009-12-14 13:15:00,28.85,28.9,28.85,28.9,87100.0,22.4235,22.4623,22.4235,22.4623,87100.0
2009-12-14 13:20:00,28.9,28.93,28.89,28.9,102500.0,22.4623,22.4856,22.4546,22.4623,102500.0
2009-12-14 13:25:00,28.91,28.92,28.89,28.89,80000.0,22.4701,22.4779,22.4546,22.4546,80000.0
2009-12-14 13:30:00,28.9,28.9,28.87,28.88,55500.0,22.4623,22.4623,22.439,22.4468,55500.0
2009-12-14 13:35:00,28.87,28.9,28.82,28.85,140300.0,22.439,22.4623,22.4001,22.4235,140300.0
2009-12-14 13:40:00,28.85,28.87,28.78,28.8,86100.0,22.4235,22.439,22.3691,22.3846,86100.0
2009-12-14 13:45:00,28.8,28.85,28.78,28.85,102700.0,22.3846,22.4235,22.3691,22.4235,102700.0
2009-12-14 13:50:00,28.85,28.85,28.8,28.82,77700.0,22.4235,22.4235,22.3846,22.4001,77700.0
2009-12-14 13:55:00,28.82,28.85,28.81,28.85,67900.0,22.4001,22.4235,22.3924,22.4235,67900.0
2009-12-14 14:00:00,28.84,28.88,28.84,28.87,64300.0,22.4157,22.4468,22.4157,22.439,64300.0
2009-12-14 14:05:00,28.86,28.87,28.82,28.85,89500.0,22.4312,22.439,22.4001,22.4235,89500.0
2009-12-14 14:10:00,28.85,28.87,28.82,28.83,115700.0,22.4235,22.439,22.4001,22.4079,115700.0
2009-12-14 14:15:00,28.83,28.84,28.81,28.83,86900.0,22.4079,22.4157,22.3924,22.4079,86900.0
2009-12-14 14:20:00,28.83,28.83,28.8,28.81,53800.0,22.4079,22.4079,22.3846,22.3924,53800.0
2009-12-14 14:25:00,28.8,28.81,28.74,28.75,118400.0,22.3846,22.3924,22.338,22.3457,118400.0
2009-12-14 14:30:00,28.75,28.76,28.75,28.75,33900.0,22.3457,22.3535,22.3457,22.3457,33900.0
2009-12-14 14:35:00,28.76,28.77,28.74,28.77,82800.0,22.3535,22.3613,22.338,22.3613,82800.0
2009-12-14 14:40:00,28.77,28.79,28.74,28.75,44200.0,22.3613,22.3768,22.338,22.3457,44200.0
2009-12-14 14:45:00,28.75,28.76,28.72,28.73,113100.0,22.3457,22.3535,22.3224,22.3302,113100.0
2009-12-14 14:50:00,28.72,28.73,28.7,28.72,76400.0,22.3224,22.3302,22.3069,22.3224,76400.0
2009-12-14 14:55:00,28.72,28.73,28.67,28.72,153700.0,22.3224,22.3302,22.2836,22.3224,153700.0
2009-12-14 15:00:00,28.72,28.74,28.71,28.74,56200.0,22.3224,22.338,22.3147,22.338,56200.0
2009-12-14 15:05:00,28.74,28.78,28.73,28.77,70000.0,22.338,22.3691,22.3302,22.3613,70000.0
2009-12-14 15:10:00,28.77,28.8,28.76,28.76,50300.0,22.3613,22.3846,22.3535,22.3535,50300.0
2009-12-14 15:15:00,28.77,28.78,28.76,28.77,46200.0,22.3613,22.3691,22.3535,22.3613,46200.0
2009-12-14 15:20:00,28.77,28.77,28.71,28.71,54700.0,22.3613,22.3613,22.3147,22.3147,54700.0
2009-12-14 15:25:00,28.72,28.73,28.7,28.71,88000.0,22.3224,22.3302,22.3069,22.3147,88000.0
2009-12-14 15:30:00,28.7,28.73,28.7,28.73,85600.0,22.3069,22.3302,22.3069,22.3302,85600.0
2009-12-14 15:35:00,28.73,28.73,28.69,28.7,107100.0,22.3302,22.3302,22.2991,22.3069,107100.0
2009-12-14 15:40:00,28.7,28.71,28.64,28.65,122700.0,22.3069,22.3147,22.2602,22.268,122700.0
2009-12-14 15:45:00,28.66,28.67,28.65,28.67,104900.0,22.2758,22.2836,22.268,22.2836,104900.0
2009-12-14 15:50:00,28.66,28.67,28.66,28.67,111500.0,22.2758,22.2836,22.2758,22.2836,111500.0
2009-12-14 15:55:00,28.67,28.67,28.62,28.65,445500.0,22.2836,22.2836,22.2447,22.268,445500.0
2009-12-15 09:30:00,28.79,28.83,28.6,28.63,179700.0,22.3768,22.4079,22.2292,22.2525,179700.0
2009-12-15 09:35:00,28.63,28.82,28.63,28.74,214700.0,22.2525,22.4001,22.2525,22.338,214700.0
2009-12-15 09:40:00,28.75,28.88,28.74,28.87,258500.0,22.3457,22.4468,22.338,22.439,258500.0
2009-12-15 09:45:00,28.88,28.93,28.84,28.85,184800.0,22.4468,22.4856,22.4157,22.4235,184800.0
2009-12-15 09:50:00,28.85,28.97,28.82,28.97,205000.0,22.4235,22.5167,22.4001,22.5167,205000.0
2009-12-15 09:55:00,28.97,29.03,28.96,29.01,236700.0,22.5167,22.5634,22.509,22.5478,236700.0
2009-12-15 10:00:00,29.0,29.12,29.0,29.07,220400.0,22.5401,22.6333,22.5401,22.5945,220400.0
2009-12-15 10:05:00,29.06,29.07,28.96,29.0,186500.0,22.5867,22.5945,22.509,22.5401,186500.0
2009-12-15 10:10:00,29.03,29.07,28.96,29.06,94200.0,22.5634,22.5945,22.509,22.5867,94200.0
2009-12-15 10:15:00,29.06,29.16,29.06,29.13,134600.0,22.5867,22.6644,22.5867,22.6411,134600.0
2009-12-15 10:20:00,29.14,29.14,29.05,29.05,109000.0,22.6489,22.6489,22.5789,22.5789,109000.0
2009-12-15 10:25:00,29.06,29.07,29.03,29.04,61300.0,22.5867,22.5945,22.5634,22.5711,61300.0
2009-12-15 10:30:00,29.04,29.15,29.03,29.14,106000.0,22.5711,22.6566,22.5634,22.6489,106000.0
2009-12-15 10:35:00,29.15,29.24,29.13,29.23,123800.0,22.6566,22.7266,22.6411,22.7188,123800.0
2009-12-15 10:40:00,29.23,29.28,29.23,29.27,179700.0,22.7188,22.7577,22.7188,22.7499,179700.0
2009-12-15 10:45:00,29.27,29.35,29.25,29.33,165700.0,22.7499,22.8121,22.7344,22.7965,165700.0
2009-12-15 10:50:00,29.34,29.47,29.33,29.47,288700.0,22.8043,22.9054,22.7965,22.9054,288700.0
2009-12-15 10:55:00,29.46,29.5,29.43,29.49,257000.0,22.8976,22.9287,22.8743,22.9209,257000.0
2009-12-15 11:00:00,29.49,29.5,29.39,29.41,189900.0,22.9209,22.9287,22.8432,22.8587,189900.0
2009-12-15 11:05:00,29.41,29.41,29.3,29.35,396300.0,22.8587,22.8587,22.7732,22.8121,396300.0
2009-12-15 11:10:00,29.35,29.35,29.22,29.23,276900.0,22.8121,22.8121,22.711,22.7188,276900.0
2009-12-15 11:15:00,29.22,29.29,29.22,29.27,129800.0,22.711,22.7655,22.711,22.7499,129800.0
2009-12-15 11:20:00,29.26,29.27,29.17,29.17,102300.0,22.7421,22.7499,22.6722,22.6722,102300.0
2009-12-15 11:25:00,29.17,29.2,29.15,29.18,164400.0,22.6722,22.6955,22.6566,22.68,164400.0
2009-12-15 11:30:00,29.18,29.26,29.18,29.26,114200.0,22.68,22.7421,22.68,22.7421,114200.0
2009-12-15 11:35:00,29.26,29.29,29.25,29.26,78600.0,22.7421,22.7655,22.7344,22.7421,78600.0
2009-12-15 11:40:00,29.27,29.32,29.25,29.3,95600.0,22.7499,22.7888,22.7344,22.7732,95600.0
2009-12-15 11:45:00,29.3,29.32,29.26,29.3,126400.0,22.7732,22.7888,22.7421,22.7732,126400.0
2009-12-15 11:50:00,29.3,29.34,29.29,29.31,67800.0,22.7732,22.8043,22.7655,22.781,67800.0
2009-12-15 11:55:00,29.31,29.36,29.31,29.33,115900.0,22.781,22.8199,22.781,22.7965,115900.0
2009-12-15 12:00:00,29.34,29.37,29.33,29.34,42500.0,22.8043,22.8276,22.7965,22.8043,42500.0
2009-12-15 12:05:00,29.34,29.35,29.28,29.28,148700.0,22.8043,22.8121,22.7577,22.7577,148700.0
2009-12-15 12:10:00,29.28,29.31,29.27,29.3,69800.0,22.7577,22.781,22.7499,22.7732,69800.0
2009-12-15 12:15:00,29.3,29.31,29.25,29.27,142100.0,22.7732,22.781,22.7344,22.7499,142100.0
2009-12-15 12:20:00,29.26,29.28,29.24,29.25,81700.0,22.7421,22.7577,22.7266,22.7344,81700.0
2009-12-15 12:25:00,29.25,29.27,29.24,29.25,77200.0,22.7344,22.7499,22.7266,22.7344,77200.0
2009-12-15 12:30:00,29.25,29.26,29.2,29.22,111700.0,22.7344,22.7421,22.6955,22.711,111700.0
2009-12-15 12:35:00,29.23,29.23,29.19,29.19,66900.0,22.7188,22.7188,22.6877,22.6877,66900.0
2009-12-15 12:40:00,29.19,29.24,29.19,29.19,112800.0,22.6877,22.7266,22.6877,22.6877,112800.0
2009-12-15 12:45:00,29.19,29.2,29.12,29.15,147900.0,22.6877,22.6955,22.6333,22.6566,147900.0
2009-12-15 12:50:00,29.15,29.19,29.14,29.19,155200.0,22.6566,22.6877,22.6489,22.6877,155200.0
2009-12-15 12:55:00,29.19,29.19,29.13,29.15,70500.0,22.6877,22.6877,22.6411,22.6566,70500.0
2009-12-15 13:00:00,29.14,29.15,29.1,29.15,142100.0,22.6489,22.6566,22.6178,22.6566,142100.0
2009-12-15 13:05:00,29.15,29.18,29.13,29.14,187800.0,22.6566,22.68,22.6411,22.6489,187800.0
2009-12-15 13:10:00,29.15,29.16,29.14,29.14,71900.0,22.6566,22.6644,22.6489,22.6489,71900.0
2009-12-15 13:15:00,29.14,29.16,29.13,29.14,68600.0,22.6489,22.6644,22.6411,22.6489,68600.0
2009-12-15 13:20:00,29.13,29.14,29.05,29.05,111600.0,22.6411,22.6489,22.5789,22.5789,111600.0
2009-12-15 13:25:00,29.06,29.1,29.06,29.1,100800.0,22.5867,22.6178,22.5867,22.6178,100800.0
2009-12-15 13:30:00,29.1,29.1,29.06,29.07,93300.0,22.6178,22.6178,22.5867,22.5945,93300.0
2009-12-15 13:35:00,29.07,29.12,29.07,29.1,66700.0,22.5945,22.6333,22.5945,22.6178,66700.0
2009-12-15 13:40:00,29.11,29.16,29.1,29.15,80400.0,22.6255,22.6644,22.6178,22.6566,80400.0
2009-12-15 13:45:00,29.15,29.2,29.13,29.2,71000.0,22.6566,22.6955,22.6411,22.6955,71000.0
2009-12-15 13:50:00,29.2,29.21,29.18,29.18,67400.0,22.6955,22.7033,22.68,22.68,67400.0
2009-12-15 13:55:00,29.17,29.2,29.17,29.2,57100.0,22.6722,22.6955,22.6722,22.6955,57100.0
2009-12-15 14:00:00,29.2,29.21,29.18,29.18,62900.0,22.6955,22.7033,22.68,22.68,62900.0
2009-12-15 14:05:00,29.19,29.22,29.18,29.2,179400.0,22.6877,22.711,22.68,22.6955,179400.0
2009-12-15 14:10:00,29.21,29.22,29.19,29.22,128900.0,22.7033,22.711,22.6877,22.711,128900.0
2009-12-15 14:15:00,29.22,29.22,29.2,29.21,116100.0,22.711,22.711,22.6955,22.7033,116100.0
2009-12-15 14:20:00,29.22,29.22,29.19,29.21,122100.0,22.711,22.711,22.6877,22.7033,122100.0
2009-12-15 14:25:00,29.21,29.21,29.2,29.2,42900.0,22.7033,22.7033,22.6955,22.6955,42900.0
2009-12-15 14:30:00,29.2,29.22,29.2,29.21,105000.0,22.6955,22.711,22.6955,22.7033,105000.0
2009-12-15 14:35:00,29.21,29.24,29.19,29.2,406600.0,22.7033,22.7266,22.6877,22.6955,406600.0
2009-12-15 14:40:00,29.2,29.22,29.16,29.17,117200.0,22.6955,22.711,22.6644,22.6722,117200.0
2009-12-15 14:45:00,29.17,29.18,29.14,29.16,282400.0,22.6722,22.68,22.6489,22.6644,282400.0
2009-12-15 14:50:00,29.16,29.17,29.11,29.11,126300.0,22.6644,22.6722,22.6255,22.6255,126300.0
2009-12-15 14:55:00,29.11,29.11,29.07,29.07,145500.0,22.6255,22.6255,22.5945,22.5945,145500.0
2009-12-15 15:00:00,29.08,29.17,29.08,29.17,120400.0,22.6022,22.6722,22.6022,22.6722,120400.0
2009-12-15 15:05:00,29.16,29.17,29.14,29.16,73100.0,22.6644,22.6722,22.6489,22.6644,73100.0
2009-12-15 15:10:00,29.15,29.17,29.14,29.15,62000.0,22.6566,22.6722,22.6489,22.6566,62000.0
2009-12-15 15:15:00,29.15,29.15,29.1,29.11,49000.0,22.6566,22.6566,22.6178,22.6255,49000.0
2009-12-15 15:20:00,29.1,29.14,29.08,29.13,141200.0,22.6178,22.6489,22.6022,22.6411,141200.0
2009-12-15 15:25:00,29.14,29.15,29.12,29.13,123900.0,22.6489,22.6566,22.6333,22.6411,123900.0
2009-12-15 15:30:00,29.14,29.14,29.11,29.12,162000.0,22.6489,22.6489,22.6255,22.6333,162000.0
2009-12-15 15:35:00,29.12,29.14,29.1,29.13,137500.0,22.6333,22.6489,22.6178,22.6411,137500.0
2009-12-15 15:40:00,29.13,29.13,29.05,29.05,232200.0,22.6411,22.6411,22.5789,22.5789,232200.0
2009-12-15 15:45:00,29.05,29.08,29.04,29.07,200100.0,22.5789,22.6022,22.5711,22.5945,200100.0
2009-12-15 15:50:00,29.08,29.11,29.05,29.11,305300.0,22.6022,22.6255,22.5789,22.6255,305300.0
2009-12-15 15:55:00,29.1,29.15,29.1,29.13,390700.0,22.6178,22.6566,22.6178,22.6411,390700.0
2009-12-16 09:30:00,29.3,29.39,29.29,29.37,184200.0,22.7732,22.8432,22.7655,22.8276,184200.0
2009-12-16 09:35:00,29.38,29.49,29.33,29.41,245900.0,22.8354,22.9209,22.7965,22.8587,245900.0
2009-12-16 09:40:00,29.41,29.5,29.41,29.49,157200.0,22.8587,22.9287,22.8587,22.9209,157200.0
2009-12-16 09:45:00,29.49,29.57,29.48,29.49,192800.0,22.9209,22.9831,22.9131,22.9209,192800.0
2009-12-16 09:50:00,29.49,29.73,29.49,29.68,246300.0,22.9209,23.1074,22.9209,23.0686,246300.0
2009-12-16 09:55:00,29.68,29.7,29.64,29.65,142300.0,23.0686,23.0841,23.0375,23.0453,142300.0
2009-12-16 10:00:00,29.65,29.69,29.65,29.68,126200.0,23.0453,23.0763,23.0453,23.0686,126200.0
2009-12-16 10:05:00,29.68,29.84,29.68,29.84,312000.0,23.0686,23.1929,23.0686,23.1929,312000.0
2009-12-16 10:10:00,29.84,29.86,29.69,29.69,177700.0,23.1929,23.2085,23.0763,23.0763,177700.0
2009-12-16 10:15:00,29.69,29.75,29.69,29.74,124200.0,23.0763,23.123,23.0763,23.1152,124200.0
2009-12-16 10:20:00,29.74,29.74,29.7,29.71,104300.0,23.1152,23.1152,23.0841,23.0919,104300.0
2009-12-16 10:25:00,29.7,29.71,29.66,29.67,38000.0,23.0841,23.0919,23.053,23.0608,38000.0
2009-12-16 10:30:00,29.67,29.84,29.67,29.83,374700.0,23.0608,23.1929,23.0608,23.1852,374700.0
2009-12-16 10:35:00,29.82,29.9,29.81,29.85,228200.0,23.1774,23.2396,23.1696,23.2007,228200.0
2009-12-16 10:40:00,29.85,29.9,29.85,29.86,181300.0,23.2007,23.2396,23.2007,23.2085,181300.0
2009-12-16 10:45:00,29.86,29.97,29.83,29.93,238800.0,23.2085,23.294,23.1852,23.2629,238800.0
2009-12-16 10:50:00,29.92,30.0,29.92,29.94,163700.0,23.2551,23.3173,23.2551,23.2707,163700.0
2009-12-16 10:55:00,29.95,30.0,29.94,29.98,100300.0,23.2784,23.3173,23.2707,23.3017,100300.0
2009-12-16 11:00:00,29.99,30.02,29.98,30.01,190000.0,23.3095,23.3328,23.3017,23.3251,190000.0
2009-12-16 11:05:00,30.01,30.03,29.94,29.98,299100.0,23.3251,23.3406,23.2707,23.3017,299100.0
2009-12-16 11:10:00,29.99,30.08,29.98,30.04,213400.0,23.3095,23.3795,23.3017,23.3484,213400.0
2009-12-16 11:15:00,30.04,30.1,30.02,30.04,163800.0,23.3484,23.395,23.3328,23.3484,163800.0
2009-12-16 11:20:00,30.05,30.09,30.01,30.08,102400.0,23.3562,23.3872,23.3251,23.3795,102400.0
2009-12-16 11:25:00,30.08,30.13,30.07,30.13,163800.0,23.3795,23.4183,23.3717,23.4183,163800.0
2009-12-16 11:30:00,30.13,30.13,30.05,30.09,95100.0,23.4183,23.4183,23.3562,23.3872,95100.0
2009-12-16 11:35:00,30.08,30.08,29.96,30.05,228000.0,23.3795,23.3795,23.2862,23.3562,228000.0
2009-12-16 11:40:00,30.04,30.04,30.0,30.02,74200.0,23.3484,23.3484,23.3173,23.3328,74200.0
2009-12-16 11:45:00,30.02,30.02,29.98,30.01,122700.0,23.3328,23.3328,23.3017,23.3251,122700.0
2009-12-16 11:50:00,30.01,30.01,29.99,30.01,53600.0,23.3251,23.3251,23.3095,23.3251,53600.0
2009-12-16 11:55:00,30.01,30.01,29.93,29.93,63600.0,23.3251,23.3251,23.2629,23.2629,63600.0
2009-12-16 12:00:00,29.94,29.97,29.93,29.96,49300.0,23.2707,23.294,23.2629,23.2862,49300.0
2009-12-16 12:05:00,29.95,29.99,29.91,29.93,59000.0,23.2784,23.3095,23.2473,23.2629,59000.0
2009-12-16 12:10:00,29.93,29.93,29.89,29.9,38700.0,23.2629,23.2629,23.2318,23.2396,38700.0
2009-12-16 12:15:00,29.89,29.9,29.84,29.87,125300.0,23.2318,23.2396,23.1929,23.2163,125300.0
2009-12-16 12:20:00,29.86,29.86,29.82,29.82,158400.0,23.2085,23.2085,23.1774,23.1774,158400.0
2009-12-16 12:25:00,29.82,29.85,29.8,29.83,91800.0,23.1774,23.2007,23.1618,23.1852,91800.0
2009-12-16 12:30:00,29.84,29.89,29.84,29.87,121500.0,23.1929,23.2318,23.1929,23.2163,121500.0
2009-12-16 12:35:00,29.86,29.9,29.84,29.86,85400.0,23.2085,23.2396,23.1929,23.2085,85400.0
2009-12-16 12:40:00,29.86,29.88,29.81,29.82,64000.0,23.2085,23.224,23.1696,23.1774,64000.0
2009-12-16 12:45:00,29.82,29.85,29.82,29.83,79800.0,23.1774,23.2007,23.1774,23.1852,79800.0
2009-12-16 12:50:00,29.83,29.86,29.83,29.84,77600.0,23.1852,23.2085,23.1852,23.1929,77600.0
2009-12-16 12:55:00,29.85,29.87,29.84,29.85,66900.0,23.2007,23.2163,23.1929,23.2007,66900.0
2009-12-16 13:00:00,29.85,29.89,29.83,29.85,73900.0,23.2007,23.2318,23.1852,23.2007,73900.0
2009-12-16 13:05:00,29.86,29.86,29.76,29.83,99400.0,23.2085,23.2085,23.1308,23.1852,99400.0
2009-12-16 13:10:00,29.82,29.86,29.82,29.86,131200.0,23.1774,23.2085,23.1774,23.2085,131200.0
2009-12-16 13:15:00,29.86,29.87,29.85,29.85,46100.0,23.2085,23.2163,23.2007,23.2007,46100.0
2009-12-16 13:20:00,29.85,29.88,29.85,29.88,39200.0,23.2007,23.224,23.2007,23.224,39200.0
2009-12-16 13:25:00,29.88,29.94,29.87,29.92,134300.0,23.224,23.2707,23.2163,23.2551,134300.0
2009-12-16 13:30:00,29.92,29.94,29.92,29.94,82300.0,23.2551,23.2707,23.2551,23.2707,82300.0
2009-12-16 13:35:00,29.93,29.95,29.93,29.94,59400.0,23.2629,23.2784,23.2629,23.2707,59400.0
2009-12-16 13:40:00,29.94,29.99,29.94,29.94,91400.0,23.2707,23.3095,23.2707,23.2707,91400.0
2009-12-16 13:45:00,29.94,29.99,29.94,29.96,78500.0,23.2707,23.3095,23.2707,23.2862,78500.0
2009-12-16 13:50:00,29.97,29.99,29.95,29.96,46400.0,23.294,23.3095,23.2784,23.2862,46400.0
2009-12-16 13:55:00,29.95,30.02,29.95,30.01,155400.0,23.2784,23.3328,23.2784,23.3251,155400.0
2009-12-16 14:00:00,30.01,30.02,29.97,29.97,83900.0,23.3251,23.3328,23.294,23.294,83900.0
2009-12-16 14:05:00,29.98,30.0,29.97,29.97,73400.0,23.3017,23.3173,23.294,23.294,73400.0
2009-12-16 14:10:00,29.97,30.0,29.92,29.96,96100.0,23.294,23.3173,23.2551,23.2862,96100.0
2009-12-16 14:15:00,29.96,30.04,29.93,30.03,104700.0,23.2862,23.3484,23.2629,23.3406,104700.0
2009-12-16 14:20:00,30.02,30.02,29.85,29.87,128800.0,23.3328,23.3328,23.2007,23.2163,128800.0
2009-12-16 14:25:00,29.87,29.89,29.8,29.89,148000.0,23.2163,23.2318,23.1618,23.2318,148000.0
2009-12-16 14:30:00,29.88,29.9,29.83,29.85,69900.0,23.224,23.2396,23.1852,23.2007,69900.0
2009-12-16 14:35:00,29.85,29.92,29.84,29.91,62200.0,23.2007,23.2551,23.1929,23.2473,62200.0
2009-12-16 14:40:00,29.92,29.92,29.84,29.88,71500.0,23.2551,23.2551,23.1929,23.224,71500.0
2009-12-16 14:45:00,29.88,29.88,29.78,29.79,101000.0,23.224,23.224,23.1463,23.1541,101000.0
2009-12-16 14:50:00,29.8,29.81,29.75,29.75,98400.0,23.1618,23.1696,23.123,23.123,98400.0
2009-12-16 14:55:00,29.75,29.77,29.71,29.73,137000.0,23.123,23.1385,23.0919,23.1074,137000.0
2009-12-16 15:00:00,29.73,29.73,29.64,29.7,113300.0,23.1074,23.1074,23.0375,23.0841,113300.0
2009-12-16 15:05:00,29.69,29.71,29.65,29.65,130300.0,23.0763,23.0919,23.0453,23.0453,130300.0
2009-12-16 15:10:00,29.66,29.69,29.64,29.66,90900.0,23.053,23.0763,23.0375,23.053,90900.0
2009-12-16 15:15:00,29.65,29.69,29.61,29.69,99400.0,23.0453,23.0763,23.0142,23.0763,99400.0
2009-12-16 15:20:00,29.69,29.72,29.64,29.65,141000.0,23.0763,23.0997,23.0375,23.0453,141000.0
2009-12-16 15:25:00,29.64,29.66,29.6,29.6,149800.0,23.0375,23.053,23.0064,23.0064,149800.0
2009-12-16 15:30:00,29.6,29.61,29.59,29.61,99500.0,23.0064,23.0142,22.9986,23.0142,99500.0
2009-12-16 15:35:00,29.61,29.68,29.59,29.67,119800.0,23.0142,23.0686,22.9986,23.0608,119800.0
2009-12-16 15:40:00,29.67,29.67,29.64,29.65,164800.0,23.0608,23.0608,23.0375,23.0453,164800.0
2009-12-16 15:45:00,29.66,29.68,29.62,29.67,196800.0,23.053,23.0686,23.0219,23.0608,196800.0
2009-12-16 15:50:00,29.68,29.69,29.6,29.6,343600.0,23.0686,23.0763,23.0064,23.0064,343600.0
2009-12-16 15:55:00,29.61,29.64,29.58,29.61,476400.0,23.0142,23.0375,22.9909,23.0142,476400.0
2009-12-17 09:30:00,29.41,29.82,29.4,29.63,335200.0,22.8587,23.1774,22.8509,23.0297,335200.0
2009-12-17 09:35:00,29.64,29.78,29.63,29.71,219300.0,23.0375,23.1463,23.0297,23.0919,219300.0
2009-12-17 09:40:00,29.7,29.72,29.6,29.61,140400.0,23.0841,23.0997,23.0064,23.0142,140400.0
2009-12-17 09:45:00,29.61,29.61,29.51,29.54,157400.0,23.0142,23.0142,22.9364,22.9598,157400.0
2009-12-17 09:50:00,29.54,29.59,29.47,29.49,166900.0,22.9598,22.9986,22.9054,22.9209,166900.0
2009-12-17 09:55:00,29.48,29.49,29.3,29.32,170700.0,22.9131,22.9209,22.7732,22.7888,170700.0
2009-12-17 10:00:00,29.32,29.6,29.32,29.6,394400.0,22.7888,23.0064,22.7888,23.0064,394400.0
2009-12-17 10:05:00,29.59,29.66,29.56,29.61,339400.0,22.9986,23.053,22.9753,23.0142,339400.0
2009-12-17 10:10:00,29.62,29.82,29.61,29.75,409700.0,23.0219,23.1774,23.0142,23.123,409700.0
2009-12-17 10:15:00,29.76,29.76,29.64,29.65,114200.0,23.1308,23.1308,23.0375,23.0453,114200.0
2009-12-17 10:20:00,29.65,29.8,29.65,29.8,174700.0,23.0453,23.1618,23.0453,23.1618,174700.0
2009-12-17 10:25:00,29.8,29.82,29.74,29.77,195400.0,23.1618,23.1774,23.1152,23.1385,195400.0
2009-12-17 10:30:00,29.78,30.1,29.76,30.08,640700.0,23.1463,23.395,23.1308,23.3795,640700.0
2009-12-17 10:35:00,30.08,30.08,29.94,29.98,248300.0,23.3795,23.3795,23.2707,23.3017,248300.0
2009-12-17 10:40:00,29.98,30.04,29.98,30.03,127700.0,23.3017,23.3484,23.3017,23.3406,127700.0
2009-12-17 10:45:00,30.02,30.06,30.02,30.05,183600.0,23.3328,23.3639,23.3328,23.3562,183600.0
2009-12-17 10:50:00,30.05,30.12,30.02,30.1,186700.0,23.3562,23.4106,23.3328,23.395,186700.0
2009-12-17 10:55:00,30.09,30.17,30.09,30.09,166400.0,23.3872,23.4494,23.3872,23.3872,166400.0
2009-12-17 11:00:00,30.09,30.15,30.06,30.07,150700.0,23.3872,23.4339,23.3639,23.3717,150700.0
2009-12-17 11:05:00,30.05,30.06,29.98,29.98,135000.0,23.3562,23.3639,23.3017,23.3017,135000.0
2009-12-17 11:10:00,29.99,30.06,29.98,30.06,241100.0,23.3095,23.3639,23.3017,23.3639,241100.0
2009-12-17 11:15:00,30.05,30.1,30.04,30.08,175000.0,23.3562,23.395,23.3484,23.3795,175000.0
2009-12-17 11:20:00,30.08,30.19,30.07,30.19,118700.0,23.3795,23.465,23.3717,23.465,118700.0
2009-12-17 11:25:00,30.18,30.22,30.14,30.15,154400.0,23.4572,23.4883,23.4261,23.4339,154400.0
2009-12-17 11:30:00,30.15,30.19,30.04,30.05,272500.0,23.4339,23.465,23.3484,23.3562,272500.0
2009-12-17 11:35:00,30.04,30.08,30.01,30.08,114800.0,23.3484,23.3795,23.3251,23.3795,114800.0
2009-12-17 11:40:00,30.08,30.08,30.0,30.01,67200.0,23.3795,23.3795,23.3173,23.3251,67200.0
2009-12-17 11:45:00,30.01,30.04,29.99,30.04,98600.0,23.3251,23.3484,23.3095,23.3484,98600.0
2009-12-17 11:50:00,30.04,30.06,30.03,30.05,167100.0,23.3484,23.3639,23.3406,23.3562,167100.0
2009-12-17 11:55:00,30.05,30.1,30.05,30.09,294800.0,23.3562,23.395,23.3562,23.3872,294800.0
2009-12-17 12:00:00,30.1,30.11,30.06,30.07,171400.0,23.395,23.4028,23.3639,23.3717,171400.0
2009-12-17 12:05:00,30.07,30.1,30.01,30.08,386400.0,23.3717,23.395,23.3251,23.3795,386400.0
2009-12-17 12:10:00,30.08,30.08,30.04,30.04,367000.0,23.3795,23.3795,23.3484,23.3484,367000.0
2009-12-17 12:15:00,30.05,30.05,29.99,30.0,167200.0,23.3562,23.3562,23.3095,23.3173,167200.0
2009-12-17 12:20:00,30.0,30.02,29.99,30.02,99500.0,23.3173,23.3328,23.3095,23.3328,99500.0
2009-12-17 12:25:00,30.01,30.09,30.0,30.09,191400.0,23.3251,23.3872,23.3173,23.3872,191400.0
2009-12-17 12:30:00,30.09,30.09,29.99,30.01,235200.0,23.3872,23.3872,23.3095,23.3251,235200.0
2009-12-17 12:35:00,30.0,30.02,29.97,30.0,313000.0,23.3173,23.3328,23.294,23.3173,313000.0
2009-12-17 12:40:00,30.0,30.04,29.99,30.01,263700.0,23.3173,23.3484,23.3095,23.3251,263700.0
2009-12-17 12:45:00,30.0,30.01,29.97,30.0,265300.0,23.3173,23.3251,23.294,23.3173,265300.0
2009-12-17 12:50:00,29.99,30.07,29.99,30.06,235500.0,23.3095,23.3717,23.3095,23.3639,235500.0
2009-12-17 12:55:00,30.06,30.1,30.04,30.07,147200.0,23.3639,23.395,23.3484,23.3717,147200.0
2009-12-17 13:00:00,30.07,30.12,30.01,30.01,159900.0,23.3717,23.4106,23.3251,23.3251,159900.0
2009-12-17 13:05:00,30.01,30.06,30.01,30.06,178800.0,23.3251,23.3639,23.3251,23.3639,178800.0
2009-12-17 13:10:00,30.05,30.06,30.02,30.05,152500.0,23.3562,23.3639,23.3328,23.3562,152500.0
2009-12-17 13:15:00,30.05,30.08,30.05,30.05,619500.0,23.3562,23.3795,23.3562,23.3562,619500.0
2009-12-17 13:20:00,30.06,30.06,30.02,30.05,85400.0,23.3639,23.3639,23.3328,23.3562,85400.0
2009-12-17 13:25:00,30.04,30.05,30.0,30.02,1499500.0,23.3484,23.3562,23.3173,23.3328,1499500.0
2009-12-17 13:30:00,30.02,30.05,30.01,30.04,280600.0,23.3328,23.3562,23.3251,23.3484,280600.0
2009-12-17 13:35:00,30.04,30.06,30.04,30.05,104500.0,23.3484,23.3639,23.3484,23.3562,104500.0
2009-12-17 13:40:00,30.06,30.09,30.04,30.04,89500.0,23.3639,23.3872,23.3484,23.3484,89500.0
2009-12-17 13:45:00,30.04,30.06,29.99,29.99,127700.0,23.3484,23.3639,23.3095,23.3095,127700.0
2009-12-17 13:50:00,29.99,30.09,29.96,30.08,198700.0,23.3095,23.3872,23.2862,23.3795,198700.0
2009-12-17 13:55:00,30.08,30.18,30.08,30.13,181600.0,23.3795,23.4572,23.3795,23.4183,181600.0
2009-12-17 14:00:00,30.13,30.15,30.08,30.12,296400.0,23.4183,23.4339,23.3795,23.4106,296400.0
2009-12-17 14:05:00,30.14,30.14,30.03,30.04,119000.0,23.4261,23.4261,23.3406,23.3484,119000.0
2009-12-17 14:10:00,30.04,30.08,30.02,30.04,185900.0,23.3484,23.3795,23.3328,23.3484,185900.0
2009-12-17 14:15:00,30.03,30.07,30.02,30.03,157500.0,23.3406,23.3717,23.3328,23.3406,157500.0
2009-12-17 14:20:00,30.03,30.06,30.03,30.05,188100.0,23.3406,23.3639,23.3406,23.3562,188100.0
2009-12-17 14:25:00,30.04,30.06,30.03,30.05,71400.0,23.3484,23.3639,23.3406,23.3562,71400.0
2009-12-17 14:30:00,30.05,30.07,30.03,30.04,120800.0,23.3562,23.3717,23.3406,23.3484,120800.0
2009-12-17 14:35:00,30.05,30.11,30.03,30.09,417100.0,23.3562,23.4028,23.3406,23.3872,417100.0
2009-12-17 14:40:00,30.09,30.12,30.08,30.1,119200.0,23.3872,23.4106,23.3795,23.395,119200.0
2009-12-17 14:45:00,30.1,30.1,30.05,30.09,104700.0,23.395,23.395,23.3562,23.3872,104700.0
2009-12-17 14:50:00,30.08,30.11,30.05,30.08,74200.0,23.3795,23.4028,23.3562,23.3795,74200.0
2009-12-17 14:55:00,30.09,30.14,30.07,30.14,102400.0,23.3872,23.4261,23.3717,23.4261,102400.0
2009-12-17 15:00:00,30.13,30.17,30.13,30.13,91300.0,23.4183,23.4494,23.4183,23.4183,91300.0
2009-12-17 15:05:00,30.14,30.15,30.07,30.1,153400.0,23.4261,23.4339,23.3717,23.395,153400.0
2009-12-17 15:10:00,30.1,30.1,30.03,30.05,715400.0,23.395,23.395,23.3406,23.3562,715400.0
2009-12-17 15:15:00,30.05,30.12,30.04,30.08,138800.0,23.3562,23.4106,23.3484,23.3795,138800.0
2009-12-17 15:20:00,30.08,30.09,30.07,30.08,211300.0,23.3795,23.3872,23.3717,23.3795,211300.0
2009-12-17 15:25:00,30.09,30.12,30.08,30.1,264300.0,23.3872,23.4106,23.3795,23.395,264300.0
2009-12-17 15:30:00,30.1,30.15,30.1,30.13,155400.0,23.395,23.4339,23.395,23.4183,155400.0
2009-12-17 15:35:00,30.14,30.16,30.08,30.11,570100.0,23.4261,23.4417,23.3795,23.4028,570100.0
2009-12-17 15:40:00,30.11,30.12,30.07,30.1,327700.0,23.4028,23.4106,23.3717,23.395,327700.0
2009-12-17 15:45:00,30.1,30.11,30.04,30.08,318800.0,23.395,23.4028,23.3484,23.3795,318800.0
2009-12-17 15:50:00,30.08,30.08,30.03,30.05,419000.0,23.3795,23.3795,23.3406,23.3562,419000.0
2009-12-17 15:55:00,30.06,30.08,30.03,30.07,732100.0,23.3639,23.3795,23.3406,23.3717,732100.0
2009-12-18 09:30:00,30.38,30.39,30.08,30.15,1517100.0,23.6126,23.6204,23.3795,23.4339,1517100.0
2009-12-18 09:35:00,30.15,30.22,30.11,30.15,319300.0,23.4339,23.4883,23.4028,23.4339,319300.0
2009-12-18 09:40:00,30.15,30.26,30.1,30.2,679400.0,23.4339,23.5194,23.395,23.4727,679400.0
2009-12-18 09:45:00,30.2,30.27,30.17,30.19,195600.0,23.4727,23.5271,23.4494,23.465,195600.0
2009-12-18 09:50:00,30.19,30.2,30.1,30.13,198400.0,23.465,23.4727,23.395,23.4183,198400.0
2009-12-18 09:55:00,30.13,30.17,30.12,30.16,174200.0,23.4183,23.4494,23.4106,23.4417,174200.0
2009-12-18 10:00:00,30.16,30.19,30.12,30.14,168600.0,23.4417,23.465,23.4106,23.4261,168600.0
2009-12-18 10:05:00,30.14,30.22,30.12,30.18,248300.0,23.4261,23.4883,23.4106,23.4572,248300.0
2009-12-18 10:10:00,30.17,30.2,30.1,30.11,148800.0,23.4494,23.4727,23.395,23.4028,148800.0
2009-12-18 10:15:00,30.11,30.2,30.07,30.18,220300.0,23.4028,23.4727,23.3717,23.4572,220300.0
2009-12-18 10:20:00,30.18,30.2,30.1,30.1,221700.0,23.4572,23.4727,23.395,23.395,221700.0
2009-12-18 10:25:00,30.1,30.17,30.08,30.09,238300.0,23.395,23.4494,23.3795,23.3872,238300.0
2009-12-18 10:30:00,30.09,30.13,30.07,30.13,215700.0,23.3872,23.4183,23.3717,23.4183,215700.0
2009-12-18 10:35:00,30.13,30.14,30.08,30.09,219900.0,23.4183,23.4261,23.3795,23.3872,219900.0
2009-12-18 10:40:00,30.1,30.1,29.99,30.0,285700.0,23.395,23.395,23.3095,23.3173,285700.0
2009-12-18 10:45:00,30.01,30.02,29.87,29.87,220000.0,23.3251,23.3328,23.2163,23.2163,220000.0
2009-12-18 10:50:00,29.87,30.02,29.87,29.99,310800.0,23.2163,23.3328,23.2163,23.3095,310800.0
2009-12-18 10:55:00,29.99,30.01,29.96,29.99,153300.0,23.3095,23.3251,23.2862,23.3095,153300.0
2009-12-18 11:00:00,29.98,29.99,29.93,29.96,170300.0,23.3017,23.3095,23.2629,23.2862,170300.0
2009-12-18 11:05:00,29.96,30.0,29.94,29.97,207100.0,23.2862,23.3173,23.2707,23.294,207100.0
2009-12-18 11:10:00,29.97,30.0,29.95,29.96,133500.0,23.294,23.3173,23.2784,23.2862,133500.0
2009-12-18 11:15:00,29.96,29.96,29.84,29.85,191100.0,23.2862,23.2862,23.1929,23.2007,191100.0
2009-12-18 11:20:00,29.86,29.89,29.84,29.89,104500.0,23.2085,23.2318,23.1929,23.2318,104500.0
2009-12-18 11:25:00,29.89,30.03,29.89,30.01,186700.0,23.2318,23.3406,23.2318,23.3251,186700.0
2009-12-18 11:30:00,30.01,30.02,29.94,29.98,186000.0,23.3251,23.3328,23.2707,23.3017,186000.0
2009-12-18 11:35:00,29.99,30.0,29.92,29.93,107500.0,23.3095,23.3173,23.2551,23.2629,107500.0
2009-12-18 11:40:00,29.93,29.93,29.85,29.87,105900.0,23.2629,23.2629,23.2007,23.2163,105900.0
2009-12-18 11:45:00,29.87,29.87,29.8,29.83,108800.0,23.2163,23.2163,23.1618,23.1852,108800.0
2009-12-18 11:50:00,29.83,29.87,29.83,29.87,101400.0,23.1852,23.2163,23.1852,23.2163,101400.0
2009-12-18 11:55:00,29.87,29.97,29.86,29.93,115200.0,23.2163,23.294,23.2085,23.2629,115200.0
2009-12-18 12:00:00,29.93,29.94,29.89,29.93,90900.0,23.2629,23.2707,23.2318,23.2629,90900.0
2009-12-18 12:05:00,29.92,29.93,29.85,29.9,110400.0,23.2551,23.2629,23.2007,23.2396,110400.0
2009-12-18 12:10:00,29.9,29.96,29.89,29.94,62400.0,23.2396,23.2862,23.2318,23.2707,62400.0
2009-12-18 12:15:00,29.94,30.13,29.94,30.07,209100.0,23.2707,23.4183,23.2707,23.3717,209100.0
2009-12-18 12:20:00,30.08,30.08,30.04,30.06,148900.0,23.3795,23.3795,23.3484,23.3639,148900.0
2009-12-18 12:25:00,30.06,30.06,30.02,30.03,105700.0,23.3639,23.3639,23.3328,23.3406,105700.0
2009-12-18 12:30:00,30.04,30.04,30.01,30.02,79300.0,23.3484,23.3484,23.3251,23.3328,79300.0
2009-12-18 12:35:00,30.02,30.03,29.98,30.02,166000.0,23.3328,23.3406,23.3017,23.3328,166000.0
2009-12-18 12:40:00,30.03,30.04,29.98,30.0,147300.0,23.3406,23.3484,23.3017,23.3173,147300.0
2009-12-18 12:45:00,30.0,30.01,29.97,29.99,57800.0,23.3173,23.3251,23.294,23.3095,57800.0
2009-12-18 12:50:00,29.98,30.0,29.98,29.99,97900.0,23.3017,23.3173,23.3017,23.3095,97900.0
2009-12-18 12:55:00,29.99,29.99,29.93,29.94,72400.0,23.3095,23.3095,23.2629,23.2707,72400.0
2009-12-18 13:00:00,29.94,29.96,29.93,29.94,34000.0,23.2707,23.2862,23.2629,23.2707,34000.0
2009-12-18 13:05:00,29.94,29.96,29.92,29.94,75500.0,23.2707,23.2862,23.2551,23.2707,75500.0
2009-12-18 13:10:00,29.94,29.99,29.92,29.93,87600.0,23.2707,23.3095,23.2551,23.2629,87600.0
2009-12-18 13:15:00,29.93,29.94,29.89,29.9,182400.0,23.2629,23.2707,23.2318,23.2396,182400.0
2009-12-18 13:20:00,29.9,29.9,29.84,29.84,140900.0,23.2396,23.2396,23.1929,23.1929,140900.0
2009-12-18 13:25:00,29.85,29.86,29.8,29.84,277500.0,23.2007,23.2085,23.1618,23.1929,277500.0
2009-12-18 13:30:00,29.84,29.86,29.8,29.8,123700.0,23.1929,23.2085,23.1618,23.1618,123700.0
2009-12-18 13:35:00,29.8,29.81,29.78,29.79,189300.0,23.1618,23.1696,23.1463,23.1541,189300.0
2009-12-18 13:40:00,29.79,29.85,29.78,29.85,217600.0,23.1541,23.2007,23.1463,23.2007,217600.0
2009-12-18 13:45:00,29.85,29.85,29.84,29.84,94100.0,23.2007,23.2007,23.1929,23.1929,94100.0
2009-12-18 13:50:00,29.84,29.85,29.8,29.81,114600.0,23.1929,23.2007,23.1618,23.1696,114600.0
2009-12-18 13:55:00,29.81,29.81,29.77,29.8,135600.0,23.1696,23.1696,23.1385,23.1618,135600.0
2009-12-18 14:00:00,29.8,29.8,29.75,29.76,94100.0,23.1618,23.1618,23.123,23.1308,94100.0
2009-12-18 14:05:00,29.75,29.77,29.75,29.75,43000.0,23.123,23.1385,23.123,23.123,43000.0
2009-12-18 14:10:00,29.75,29.78,29.7,29.75,262300.0,23.123,23.1463,23.0841,23.123,262300.0
2009-12-18 14:15:00,29.75,29.79,29.73,29.75,160100.0,23.123,23.1541,23.1074,23.123,160100.0
2009-12-18 14:20:00,29.75,29.76,29.7,29.75,175000.0,23.123,23.1308,23.0841,23.123,175000.0
2009-12-18 14:25:00,29.75,29.77,29.72,29.74,374200.0,23.123,23.1385,23.0997,23.1152,374200.0
2009-12-18 14:30:00,29.74,29.75,29.66,29.66,130500.0,23.1152,23.123,23.053,23.053,130500.0
2009-12-18 14:35:00,29.67,29.73,29.66,29.72,181600.0,23.0608,23.1074,23.053,23.0997,181600.0
2009-12-18 14:40:00,29.72,29.73,29.71,29.71,171600.0,23.0997,23.1074,23.0919,23.0919,171600.0
2009-12-18 14:45:00,29.71,29.72,29.67,29.69,115600.0,23.0919,23.0997,23.0608,23.0763,115600.0
2009-12-18 14:50:00,29.68,29.69,29.67,29.67,54700.0,23.0686,23.0763,23.0608,23.0608,54700.0
2009-12-18 14:55:00,29.68,29.71,29.67,29.69,193400.0,23.0686,23.0919,23.0608,23.0763,193400.0
2009-12-18 15:00:00,29.69,29.7,29.69,29.69,70100.0,23.0763,23.0841,23.0763,23.0763,70100.0
2009-12-18 15:05:00,29.7,29.7,29.65,29.65,115600.0,23.0841,23.0841,23.0453,23.0453,115600.0
2009-12-18 15:10:00,29.66,29.66,29.61,29.63,118700.0,23.053,23.053,23.0142,23.0297,118700.0
2009-12-18 15:15:00,29.62,29.66,29.6,29.66,319600.0,23.0219,23.053,23.0064,23.053,319600.0
2009-12-18 15:20:00,29.66,29.67,29.61,29.61,232100.0,23.053,23.0608,23.0142,23.0142,232100.0
2009-12-18 15:25:00,29.61,29.61,29.55,29.55,132000.0,23.0142,23.0142,22.9675,22.9675,132000.0
2009-12-18 15:30:00,29.55,29.57,29.51,29.56,176900.0,22.9675,22.9831,22.9364,22.9753,176900.0
2009-12-18 15:35:00,29.57,29.57,29.5,29.5,198300.0,22.9831,22.9831,22.9287,22.9287,198300.0
2009-12-18 15:40:00,29.5,29.51,29.48,29.49,238400.0,22.9287,22.9364,22.9131,22.9209,238400.0
2009-12-18 15:45:00,29.5,29.61,29.49,29.61,489400.0,22.9287,23.0142,22.9209,23.0142,489400.0
2009-12-18 15:50:00,29.61,29.65,29.6,29.65,372300.0,23.0142,23.0453,23.0064,23.0453,372300.0
2009-12-18 15:55:00,29.66,29.66,29.59,29.62,513100.0,23.053,23.053,22.9986,23.0219,513100.0
2009-12-21 09:30:00,29.88,30.24,29.88,30.22,234600.0,23.224,23.5038,23.224,23.4883,234600.0
2009-12-21 09:35:00,30.22,30.25,30.11,30.23,263300.0,23.4883,23.5116,23.4028,23.4961,263300.0
2009-12-21 09:40:00,30.22,30.28,30.21,30.26,137000.0,23.4883,23.5349,23.4805,23.5194,137000.0
2009-12-21 09:45:00,30.26,30.4,30.24,30.35,182800.0,23.5194,23.6282,23.5038,23.5893,182800.0
2009-12-21 09:50:00,30.36,30.38,30.3,30.37,184500.0,23.5971,23.6126,23.5505,23.6049,184500.0
2009-12-21 09:55:00,30.37,30.42,30.35,30.4,144000.0,23.6049,23.6437,23.5893,23.6282,144000.0
2009-12-21 10:00:00,30.41,30.47,30.38,30.45,161500.0,23.636,23.6826,23.6126,23.6671,161500.0
2009-12-21 10:05:00,30.45,30.51,30.42,30.49,122600.0,23.6671,23.7137,23.6437,23.6981,122600.0
2009-12-21 10:10:00,30.5,30.6,30.49,30.57,298600.0,23.7059,23.7836,23.6981,23.7603,298600.0
2009-12-21 10:15:00,30.57,30.66,30.54,30.66,290600.0,23.7603,23.8303,23.737,23.8303,290600.0
2009-12-21 10:20:00,30.66,30.66,30.52,30.52,214100.0,23.8303,23.8303,23.7215,23.7215,214100.0
2009-12-21 10:25:00,30.52,30.58,30.47,30.57,277900.0,23.7215,23.7681,23.6826,23.7603,277900.0
2009-12-21 10:30:00,30.58,30.6,30.52,30.53,144500.0,23.7681,23.7836,23.7215,23.7292,144500.0
2009-12-21 10:35:00,30.53,30.54,30.44,30.46,207600.0,23.7292,23.737,23.6593,23.6748,207600.0
2009-12-21 10:40:00,30.45,30.52,30.43,30.51,130600.0,23.6671,23.7215,23.6515,23.7137,130600.0
2009-12-21 10:45:00,30.51,30.53,30.47,30.47,144400.0,23.7137,23.7292,23.6826,23.6826,144400.0
2009-12-21 10:50:00,30.48,30.51,30.45,30.49,137400.0,23.6904,23.7137,23.6671,23.6981,137400.0
2009-12-21 10:55:00,30.49,30.51,30.45,30.45,112100.0,23.6981,23.7137,23.6671,23.6671,112100.0
2009-12-21 11:00:00,30.45,30.46,30.39,30.42,206700.0,23.6671,23.6748,23.6204,23.6437,206700.0
2009-12-21 11:05:00,30.42,30.48,30.39,30.47,199200.0,23.6437,23.6904,23.6204,23.6826,199200.0
2009-12-21 11:10:00,30.47,30.51,30.46,30.46,118800.0,23.6826,23.7137,23.6748,23.6748,118800.0
2009-12-21 11:15:00,30.46,30.49,30.46,30.48,70400.0,23.6748,23.6981,23.6748,23.6904,70400.0
2009-12-21 11:20:00,30.48,30.51,30.47,30.48,150800.0,23.6904,23.7137,23.6826,23.6904,150800.0
2009-12-21 11:25:00,30.48,30.49,30.45,30.45,67800.0,23.6904,23.6981,23.6671,23.6671,67800.0
2009-12-21 11:30:00,30.45,30.51,30.43,30.47,142000.0,23.6671,23.7137,23.6515,23.6826,142000.0
2009-12-21 11:35:00,30.48,30.48,30.44,30.47,82500.0,23.6904,23.6904,23.6593,23.6826,82500.0
2009-12-21 11:40:00,30.47,30.47,30.43,30.45,65000.0,23.6826,23.6826,23.6515,23.6671,65000.0
2009-12-21 11:45:00,30.45,30.47,30.43,30.45,101200.0,23.6671,23.6826,23.6515,23.6671,101200.0
2009-12-21 11:50:00,30.45,30.5,30.45,30.49,53300.0,23.6671,23.7059,23.6671,23.6981,53300.0
2009-12-21 11:55:00,30.5,30.51,30.47,30.49,100700.0,23.7059,23.7137,23.6826,23.6981,100700.0
2009-12-21 12:00:00,30.48,30.51,30.47,30.5,86200.0,23.6904,23.7137,23.6826,23.7059,86200.0
2009-12-21 12:05:00,30.5,30.51,30.44,30.45,131800.0,23.7059,23.7137,23.6593,23.6671,131800.0
2009-12-21 12:10:00,30.44,30.46,30.44,30.45,43300.0,23.6593,23.6748,23.6593,23.6671,43300.0
2009-12-21 12:15:00,30.46,30.49,30.44,30.48,86200.0,23.6748,23.6981,23.6593,23.6904,86200.0
2009-12-21 12:20:00,30.48,30.49,30.48,30.48,47100.0,23.6904,23.6981,23.6904,23.6904,47100.0
2009-12-21 12:25:00,30.48,30.49,30.36,30.36,342300.0,23.6904,23.6981,23.5971,23.5971,342300.0
2009-12-21 12:30:00,30.36,30.37,30.32,30.36,187900.0,23.5971,23.6049,23.566,23.5971,187900.0
2009-12-21 12:35:00,30.35,30.37,30.29,30.29,159900.0,23.5893,23.6049,23.5427,23.5427,159900.0
2009-12-21 12:40:00,30.3,30.31,30.26,30.27,71300.0,23.5505,23.5582,23.5194,23.5271,71300.0
2009-12-21 12:45:00,30.27,30.3,30.21,30.25,271400.0,23.5271,23.5505,23.4805,23.5116,271400.0
2009-12-21 12:50:00,30.25,30.26,30.21,30.26,125400.0,23.5116,23.5194,23.4805,23.5194,125400.0
2009-12-21 12:55:00,30.26,30.31,30.26,30.27,80700.0,23.5194,23.5582,23.5194,23.5271,80700.0
2009-12-21 13:00:00,30.27,30.28,30.26,30.28,43900.0,23.5271,23.5349,23.5194,23.5349,43900.0
2009-12-21 13:05:00,30.28,30.28,30.26,30.26,72700.0,23.5349,23.5349,23.5194,23.5194,72700.0
2009-12-21 13:10:00,30.27,30.28,30.22,30.22,155600.0,23.5271,23.5349,23.4883,23.4883,155600.0
2009-12-21 13:15:00,30.23,30.26,30.18,30.25,140000.0,23.4961,23.5194,23.4572,23.5116,140000.0
2009-12-21 13:20:00,30.25,30.3,30.24,30.3,91200.0,23.5116,23.5505,23.5038,23.5505,91200.0
2009-12-21 13:25:00,30.29,30.35,30.29,30.35,78600.0,23.5427,23.5893,23.5427,23.5893,78600.0
2009-12-21 13:30:00,30.35,30.36,30.31,30.31,88300.0,23.5893,23.5971,23.5582,23.5582,88300.0
2009-12-21 13:35:00,30.31,30.33,30.31,30.32,71100.0,23.5582,23.5738,23.5582,23.566,71100.0
2009-12-21 13:40:00,30.33,30.34,30.28,30.28,114300.0,23.5738,23.5816,23.5349,23.5349,114300.0
2009-12-21 13:45:00,30.29,30.3,30.27,30.28,115900.0,23.5427,23.5505,23.5271,23.5349,115900.0
2009-12-21 13:50:00,30.28,30.34,30.28,30.33,125200.0,23.5349,23.5816,23.5349,23.5738,125200.0
2009-12-21 13:55:00,30.34,30.38,30.33,30.37,66900.0,23.5816,23.6126,23.5738,23.6049,66900.0
2009-12-21 14:00:00,30.38,30.4,30.36,30.39,80800.0,23.6126,23.6282,23.5971,23.6204,80800.0
2009-12-21 14:05:00,30.4,30.4,30.35,30.38,66500.0,23.6282,23.6282,23.5893,23.6126,66500.0
2009-12-21 14:10:00,30.38,30.4,30.36,30.36,68200.0,23.6126,23.6282,23.5971,23.5971,68200.0
2009-12-21 14:15:00,30.37,30.37,30.34,30.35,122400.0,23.6049,23.6049,23.5816,23.5893,122400.0
2009-12-21 14:20:00,30.35,30.36,30.33,30.35,128700.0,23.5893,23.5971,23.5738,23.5893,128700.0
2009-12-21 14:25:00,30.34,30.36,30.33,30.35,308400.0,23.5816,23.5971,23.5738,23.5893,308400.0
2009-12-21 14:30:00,30.35,30.35,30.34,30.35,19200.0,23.5893,23.5893,23.5816,23.5893,19200.0
2009-12-21 14:35:00,30.35,30.35,30.33,30.34,41400.0,23.5893,23.5893,23.5738,23.5816,41400.0
2009-12-21 14:40:00,30.34,30.36,30.33,30.35,81100.0,23.5816,23.5971,23.5738,23.5893,81100.0
2009-12-21 14:45:00,30.36,30.36,30.3,30.32,202000.0,23.5971,23.5971,23.5505,23.566,202000.0
2009-12-21 14:50:00,30.32,30.34,30.31,30.32,143500.0,23.566,23.5816,23.5582,23.566,143500.0
2009-12-21 14:55:00,30.32,30.32,30.3,30.3,164200.0,23.566,23.566,23.5505,23.5505,164200.0
2009-12-21 15:00:00,30.3,30.31,30.28,30.28,35800.0,23.5505,23.5582,23.5349,23.5349,35800.0
2009-12-21 15:05:00,30.29,30.31,30.27,30.27,74800.0,23.5427,23.5582,23.5271,23.5271,74800.0
2009-12-21 15:10:00,30.27,30.28,30.23,30.23,181800.0,23.5271,23.5349,23.4961,23.4961,181800.0
2009-12-21 15:15:00,30.23,30.26,30.2,30.22,162300.0,23.4961,23.5194,23.4727,23.4883,162300.0
2009-12-21 15:20:00,30.22,30.28,30.21,30.25,254100.0,23.4883,23.5349,23.4805,23.5116,254100.0
2009-12-21 15:25:00,30.25,30.26,30.23,30.24,94900.0,23.5116,23.5194,23.4961,23.5038,94900.0
2009-12-21 15:30:00,30.24,30.25,30.22,30.22,99300.0,23.5038,23.5116,23.4883,23.4883,99300.0
2009-12-21 15:35:00,30.22,30.28,30.22,30.28,87500.0,23.4883,23.5349,23.4883,23.5349,87500.0
2009-12-21 15:40:00,30.27,30.29,30.24,30.24,106000.0,23.5271,23.5427,23.5038,23.5038,106000.0
2009-12-21 15:45:00,30.24,30.25,30.21,30.21,167000.0,23.5038,23.5116,23.4805,23.4805,167000.0
2009-12-21 15:50:00,30.21,30.3,30.2,30.3,247100.0,23.4805,23.5505,23.4727,23.5505,247100.0
2009-12-21 15:55:00,30.29,30.33,30.26,30.31,370100.0,23.5427,23.5738,23.5194,23.5582,370100.0
2009-12-22 09:30:00,30.21,30.38,30.15,30.35,190600.0,23.4805,23.6126,23.4339,23.5893,190600.0
2009-12-22 09:35:00,30.37,30.5,30.33,30.48,258100.0,23.6049,23.7059,23.5738,23.6904,258100.0
2009-12-22 09:40:00,30.48,30.48,30.34,30.38,224000.0,23.6904,23.6904,23.5816,23.6126,224000.0
2009-12-22 09:45:00,30.38,30.38,30.26,30.34,141900.0,23.6126,23.6126,23.5194,23.5816,141900.0
2009-12-22 09:50:00,30.34,30.41,30.32,30.35,133700.0,23.5816,23.636,23.566,23.5893,133700.0
2009-12-22 09:55:00,30.35,30.37,30.3,30.33,52400.0,23.5893,23.6049,23.5505,23.5738,52400.0
2009-12-22 10:00:00,30.33,30.39,30.28,30.3,138100.0,23.5738,23.6204,23.5349,23.5505,138100.0
2009-12-22 10:05:00,30.3,30.44,30.28,30.44,136800.0,23.5505,23.6593,23.5349,23.6593,136800.0
2009-12-22 10:10:00,30.44,30.49,30.42,30.48,160000.0,23.6593,23.6981,23.6437,23.6904,160000.0
2009-12-22 10:15:00,30.46,30.48,30.4,30.44,146000.0,23.6748,23.6904,23.6282,23.6593,146000.0
2009-12-22 10:20:00,30.44,30.45,30.4,30.42,253700.0,23.6593,23.6671,23.6282,23.6437,253700.0
2009-12-22 10:25:00,30.42,30.42,30.36,30.39,107000.0,23.6437,23.6437,23.5971,23.6204,107000.0
2009-12-22 10:30:00,30.4,30.41,30.36,30.36,131100.0,23.6282,23.636,23.5971,23.5971,131100.0
2009-12-22 10:35:00,30.37,30.39,30.36,30.39,47200.0,23.6049,23.6204,23.5971,23.6204,47200.0
2009-12-22 10:40:00,30.38,30.39,30.33,30.35,58900.0,23.6126,23.6204,23.5738,23.5893,58900.0
2009-12-22 10:45:00,30.35,30.36,30.27,30.29,77600.0,23.5893,23.5971,23.5271,23.5427,77600.0
2009-12-22 10:50:00,30.3,30.34,30.29,30.34,89100.0,23.5505,23.5816,23.5427,23.5816,89100.0
2009-12-22 10:55:00,30.32,30.34,30.25,30.25,71400.0,23.566,23.5816,23.5116,23.5116,71400.0
2009-12-22 11:00:00,30.25,30.25,30.18,30.2,91300.0,23.5116,23.5116,23.4572,23.4727,91300.0
2009-12-22 11:05:00,30.2,30.27,30.2,30.25,74900.0,23.4727,23.5271,23.4727,23.5116,74900.0
2009-12-22 11:10:00,30.26,30.26,30.22,30.22,53700.0,23.5194,23.5194,23.4883,23.4883,53700.0
2009-12-22 11:15:00,30.22,30.23,30.19,30.2,79100.0,23.4883,23.4961,23.465,23.4727,79100.0
2009-12-22 11:20:00,30.2,30.21,30.15,30.16,80000.0,23.4727,23.4805,23.4339,23.4417,80000.0
2009-12-22 11:25:00,30.17,30.21,30.16,30.18,118800.0,23.4494,23.4805,23.4417,23.4572,118800.0
2009-12-22 11:30:00,30.18,30.21,30.13,30.21,96800.0,23.4572,23.4805,23.4183,23.4805,96800.0
2009-12-22 11:35:00,30.21,30.25,30.2,30.25,63700.0,23.4805,23.5116,23.4727,23.5116,63700.0
2009-12-22 11:40:00,30.24,30.27,30.23,30.27,19700.0,23.5038,23.5271,23.4961,23.5271,19700.0
2009-12-22 11:45:00,30.28,30.29,30.25,30.27,39900.0,23.5349,23.5427,23.5116,23.5271,39900.0
2009-12-22 11:50:00,30.27,30.3,30.27,30.29,28400.0,23.5271,23.5505,23.5271,23.5427,28400.0
2009-12-22 11:55:00,30.3,30.32,30.27,30.31,43200.0,23.5505,23.566,23.5271,23.5582,43200.0
2009-12-22 12:00:00,30.32,30.32,30.29,30.31,33200.0,23.566,23.566,23.5427,23.5582,33200.0
2009-12-22 12:05:00,30.31,30.32,30.28,30.31,62000.0,23.5582,23.566,23.5349,23.5582,62000.0
2009-12-22 12:10:00,30.3,30.31,30.26,30.26,26900.0,23.5505,23.5582,23.5194,23.5194,26900.0
2009-12-22 12:15:00,30.26,30.28,30.24,30.28,30200.0,23.5194,23.5349,23.5038,23.5349,30200.0
2009-12-22 12:20:00,30.28,30.31,30.25,30.31,85100.0,23.5349,23.5582,23.5116,23.5582,85100.0
2009-12-22 12:25:00,30.31,30.36,30.31,30.35,39600.0,23.5582,23.5971,23.5582,23.5893,39600.0
2009-12-22 12:30:00,30.36,30.41,30.36,30.39,86800.0,23.5971,23.636,23.5971,23.6204,86800.0
2009-12-22 12:35:00,30.4,30.4,30.38,30.39,29600.0,23.6282,23.6282,23.6126,23.6204,29600.0
2009-12-22 12:40:00,30.39,30.39,30.36,30.36,29800.0,23.6204,23.6204,23.5971,23.5971,29800.0
2009-12-22 12:45:00,30.36,30.46,30.36,30.44,93600.0,23.5971,23.6748,23.5971,23.6593,93600.0
2009-12-22 12:50:00,30.44,30.46,30.4,30.46,223100.0,23.6593,23.6748,23.6282,23.6748,223100.0
2009-12-22 12:55:00,30.45,30.45,30.37,30.38,219800.0,23.6671,23.6671,23.6049,23.6126,219800.0
2009-12-22 13:00:00,30.38,30.4,30.35,30.39,56900.0,23.6126,23.6282,23.5893,23.6204,56900.0
2009-12-22 13:05:00,30.39,30.47,30.38,30.45,86600.0,23.6204,23.6826,23.6126,23.6671,86600.0
2009-12-22 13:10:00,30.45,30.45,30.41,30.42,78900.0,23.6671,23.6671,23.636,23.6437,78900.0
2009-12-22 13:15:00,30.42,30.42,30.36,30.36,88400.0,23.6437,23.6437,23.5971,23.5971,88400.0
2009-12-22 13:20:00,30.36,30.4,30.36,30.39,41100.0,23.5971,23.6282,23.5971,23.6204,41100.0
2009-12-22 13:25:00,30.4,30.41,30.39,30.39,28400.0,23.6282,23.636,23.6204,23.6204,28400.0
2009-12-22 13:30:00,30.39,30.44,30.38,30.43,90000.0,23.6204,23.6593,23.6126,23.6515,90000.0
2009-12-22 13:35:00,30.44,30.46,30.4,30.44,316200.0,23.6593,23.6748,23.6282,23.6593,316200.0
2009-12-22 13:40:00,30.44,30.44,30.41,30.42,56200.0,23.6593,23.6593,23.636,23.6437,56200.0
2009-12-22 13:45:00,30.42,30.42,30.38,30.39,31100.0,23.6437,23.6437,23.6126,23.6204,31100.0
2009-12-22 13:50:00,30.39,30.42,30.37,30.41,63300.0,23.6204,23.6437,23.6049,23.636,63300.0
2009-12-22 13:55:00,30.41,30.43,30.39,30.41,38700.0,23.636,23.6515,23.6204,23.636,38700.0
2009-12-22 14:00:00,30.41,30.42,30.36,30.38,78300.0,23.636,23.6437,23.5971,23.6126,78300.0
2009-12-22 14:05:00,30.36,30.42,30.36,30.41,64900.0,23.5971,23.6437,23.5971,23.636,64900.0
2009-12-22 14:10:00,30.4,30.41,30.38,30.4,50600.0,23.6282,23.636,23.6126,23.6282,50600.0
2009-12-22 14:15:00,30.41,30.41,30.39,30.39,35100.0,23.636,23.636,23.6204,23.6204,35100.0
2009-12-22 14:20:00,30.4,30.4,30.35,30.39,66500.0,23.6282,23.6282,23.5893,23.6204,66500.0
2009-12-22 14:25:00,30.39,30.42,30.38,30.41,65300.0,23.6204,23.6437,23.6126,23.636,65300.0
2009-12-22 14:30:00,30.41,30.42,30.39,30.4,34900.0,23.636,23.6437,23.6204,23.6282,34900.0
2009-12-22 14:35:00,30.39,30.4,30.34,30.34,85300.0,23.6204,23.6282,23.5816,23.5816,85300.0
2009-12-22 14:40:00,30.34,30.35,30.33,30.35,60300.0,23.5816,23.5893,23.5738,23.5893,60300.0
2009-12-22 14:45:00,30.34,30.37,30.34,30.35,99500.0,23.5816,23.6049,23.5816,23.5893,99500.0
2009-12-22 14:50:00,30.35,30.38,30.33,30.33,101800.0,23.5893,23.6126,23.5738,23.5738,101800.0
2009-12-22 14:55:00,30.33,30.34,30.31,30.34,80500.0,23.5738,23.5816,23.5582,23.5816,80500.0
2009-12-22 15:00:00,30.33,30.34,30.27,30.29,87300.0,23.5738,23.5816,23.5271,23.5427,87300.0
2009-12-22 15:05:00,30.28,30.3,30.25,30.26,110600.0,23.5349,23.5505,23.5116,23.5194,110600.0
2009-12-22 15:10:00,30.26,30.26,30.21,30.21,92400.0,23.5194,23.5194,23.4805,23.4805,92400.0
2009-12-22 15:15:00,30.21,30.22,30.19,30.2,144600.0,23.4805,23.4883,23.465,23.4727,144600.0
2009-12-22 15:20:00,30.21,30.22,30.2,30.21,88800.0,23.4805,23.4883,23.4727,23.4805,88800.0
2009-12-22 15:25:00,30.21,30.21,30.16,30.17,71700.0,23.4805,23.4805,23.4417,23.4494,71700.0
2009-12-22 15:30:00,30.16,30.17,30.15,30.16,91700.0,23.4417,23.4494,23.4339,23.4417,91700.0
2009-12-22 15:35:00,30.16,30.19,30.16,30.17,92200.0,23.4417,23.465,23.4417,23.4494,92200.0
2009-12-22 15:40:00,30.18,30.18,30.1,30.12,168800.0,23.4572,23.4572,23.395,23.4106,168800.0
2009-12-22 15:45:00,30.11,30.15,30.11,30.14,168900.0,23.4028,23.4339,23.4028,23.4261,168900.0
2009-12-22 15:50:00,30.13,30.17,30.13,30.15,217000.0,23.4183,23.4494,23.4183,23.4339,217000.0
2009-12-22 15:55:00,30.15,30.18,30.15,30.16,369100.0,23.4339,23.4572,23.4339,23.4417,369100.0
2009-12-23 09:30:00,30.44,30.46,30.33,30.34,100600.0,23.6593,23.6748,23.5738,23.5816,100600.0
2009-12-23 09:35:00,30.35,30.41,30.3,30.41,122400.0,23.5893,23.636,23.5505,23.636,122400.0
2009-12-23 09:40:00,30.41,30.42,30.34,30.39,76500.0,23.636,23.6437,23.5816,23.6204,76500.0
2009-12-23 09:45:00,30.4,30.42,30.37,30.41,79000.0,23.6282,23.6437,23.6049,23.636,79000.0
2009-12-23 09:50:00,30.4,30.41,30.35,30.38,51300.0,23.6282,23.636,23.5893,23.6126,51300.0
2009-12-23 09:55:00,30.38,30.42,30.37,30.38,77700.0,23.6126,23.6437,23.6049,23.6126,77700.0
2009-12-23 10:00:00,30.38,30.42,30.3,30.39,144300.0,23.6126,23.6437,23.5505,23.6204,144300.0
2009-12-23 10:05:00,30.39,30.39,30.36,30.36,79400.0,23.6204,23.6204,23.5971,23.5971,79400.0
2009-12-23 10:10:00,30.36,30.4,30.33,30.37,127500.0,23.5971,23.6282,23.5738,23.6049,127500.0
2009-12-23 10:15:00,30.38,30.41,30.37,30.39,70900.0,23.6126,23.636,23.6049,23.6204,70900.0
2009-12-23 10:20:00,30.4,30.42,30.36,30.36,107300.0,23.6282,23.6437,23.5971,23.5971,107300.0
2009-12-23 10:25:00,30.36,30.39,30.32,30.33,143900.0,23.5971,23.6204,23.566,23.5738,143900.0
2009-12-23 10:30:00,30.34,30.48,30.33,30.39,330500.0,23.5816,23.6904,23.5738,23.6204,330500.0
2009-12-23 10:35:00,30.4,30.42,30.39,30.41,136300.0,23.6282,23.6437,23.6204,23.636,136300.0
2009-12-23 10:40:00,30.41,30.42,30.38,30.42,119100.0,23.636,23.6437,23.6126,23.6437,119100.0
2009-12-23 10:45:00,30.42,30.43,30.39,30.42,287000.0,23.6437,23.6515,23.6204,23.6437,287000.0
2009-12-23 10:50:00,30.43,30.45,30.39,30.41,167800.0,23.6515,23.6671,23.6204,23.636,167800.0
2009-12-23 10:55:00,30.41,30.41,30.39,30.4,25500.0,23.636,23.636,23.6204,23.6282,25500.0
2009-12-23 11:00:00,30.41,30.45,30.4,30.45,221500.0,23.636,23.6671,23.6282,23.6671,221500.0
2009-12-23 11:05:00,30.45,30.45,30.43,30.44,93300.0,23.6671,23.6671,23.6515,23.6593,93300.0
2009-12-23 11:10:00,30.44,30.46,30.43,30.44,141800.0,23.6593,23.6748,23.6515,23.6593,141800.0
2009-12-23 11:15:00,30.43,30.45,30.42,30.42,68000.0,23.6515,23.6671,23.6437,23.6437,68000.0
2009-12-23 11:20:00,30.42,30.46,30.42,30.44,70800.0,23.6437,23.6748,23.6437,23.6593,70800.0
2009-12-23 11:25:00,30.44,30.46,30.42,30.45,46700.0,23.6593,23.6748,23.6437,23.6671,46700.0
2009-12-23 11:30:00,30.45,30.46,30.44,30.46,84300.0,23.6671,23.6748,23.6593,23.6748,84300.0
2009-12-23 11:35:00,30.46,30.51,30.44,30.45,46600.0,23.6748,23.7137,23.6593,23.6671,46600.0
2009-12-23 11:40:00,30.45,30.45,30.42,30.43,59500.0,23.6671,23.6671,23.6437,23.6515,59500.0
2009-12-23 11:45:00,30.42,30.45,30.42,30.44,27900.0,23.6437,23.6671,23.6437,23.6593,27900.0
2009-12-23 11:50:00,30.44,30.47,30.44,30.46,66300.0,23.6593,23.6826,23.6593,23.6748,66300.0
2009-12-23 11:55:00,30.45,30.46,30.45,30.45,20700.0,23.6671,23.6748,23.6671,23.6671,20700.0
2009-12-23 12:00:00,30.45,30.46,30.43,30.45,75100.0,23.6671,23.6748,23.6515,23.6671,75100.0
2009-12-23 12:05:00,30.45,30.46,30.43,30.46,165400.0,23.6671,23.6748,23.6515,23.6748,165400.0
2009-12-23 12:10:00,30.46,30.5,30.44,30.5,119900.0,23.6748,23.7059,23.6593,23.7059,119900.0
2009-12-23 12:15:00,30.5,30.5,30.46,30.46,110900.0,23.7059,23.7059,23.6748,23.6748,110900.0
2009-12-23 12:20:00,30.46,30.47,30.46,30.47,55800.0,23.6748,23.6826,23.6748,23.6826,55800.0
2009-12-23 12:25:00,30.47,30.5,30.46,30.47,88200.0,23.6826,23.7059,23.6748,23.6826,88200.0
2009-12-23 12:30:00,30.48,30.48,30.44,30.47,57900.0,23.6904,23.6904,23.6593,23.6826,57900.0
2009-12-23 12:35:00,30.47,30.49,30.46,30.49,30200.0,23.6826,23.6981,23.6748,23.6981,30200.0
2009-12-23 12:40:00,30.49,30.5,30.48,30.5,25400.0,23.6981,23.7059,23.6904,23.7059,25400.0
2009-12-23 12:45:00,30.5,30.5,30.49,30.49,46200.0,23.7059,23.7059,23.6981,23.6981,46200.0
2009-12-23 12:50:00,30.49,30.54,30.49,30.5,328000.0,23.6981,23.737,23.6981,23.7059,328000.0
2009-12-23 12:55:00,30.51,30.55,30.49,30.55,58700.0,23.7137,23.7448,23.6981,23.7448,58700.0
2009-12-23 13:00:00,30.55,30.55,30.48,30.49,73100.0,23.7448,23.7448,23.6904,23.6981,73100.0
2009-12-23 13:05:00,30.49,30.5,30.48,30.5,24700.0,23.6981,23.7059,23.6904,23.7059,24700.0
2009-12-23 13:10:00,30.49,30.5,30.49,30.5,10100.0,23.6981,23.7059,23.6981,23.7059,10100.0
2009-12-23 13:15:00,30.5,30.5,30.49,30.5,29600.0,23.7059,23.7059,23.6981,23.7059,29600.0
2009-12-23 13:20:00,30.5,30.51,30.49,30.5,63800.0,23.7059,23.7137,23.6981,23.7059,63800.0
2009-12-23 13:25:00,30.5,30.5,30.49,30.49,16800.0,23.7059,23.7059,23.6981,23.6981,16800.0
2009-12-23 13:30:00,30.5,30.52,30.49,30.51,66600.0,23.7059,23.7215,23.6981,23.7137,66600.0
2009-12-23 13:35:00,30.51,30.51,30.46,30.48,86700.0,23.7137,23.7137,23.6748,23.6904,86700.0
2009-12-23 13:40:00,30.48,30.48,30.47,30.47,27000.0,23.6904,23.6904,23.6826,23.6826,27000.0
2009-12-23 13:45:00,30.48,30.53,30.47,30.48,123700.0,23.6904,23.7292,23.6826,23.6904,123700.0
2009-12-23 13:50:00,30.48,30.5,30.48,30.5,30500.0,23.6904,23.7059,23.6904,23.7059,30500.0
2009-12-23 13:55:00,30.5,30.5,30.48,30.49,30500.0,23.7059,23.7059,23.6904,23.6981,30500.0
2009-12-23 14:00:00,30.48,30.49,30.48,30.49,28600.0,23.6904,23.6981,23.6904,23.6981,28600.0
2009-12-23 14:05:00,30.48,30.5,30.48,30.5,18100.0,23.6904,23.7059,23.6904,23.7059,18100.0
2009-12-23 14:10:00,30.5,30.53,30.49,30.52,92600.0,23.7059,23.7292,23.6981,23.7215,92600.0
2009-12-23 14:15:00,30.52,30.52,30.5,30.51,103800.0,23.7215,23.7215,23.7059,23.7137,103800.0
2009-12-23 14:20:00,30.52,30.52,30.5,30.52,67200.0,23.7215,23.7215,23.7059,23.7215,67200.0
2009-12-23 14:25:00,30.52,30.52,30.47,30.49,117400.0,23.7215,23.7215,23.6826,23.6981,117400.0
2009-12-23 14:30:00,30.5,30.5,30.49,30.5,22800.0,23.7059,23.7059,23.6981,23.7059,22800.0
2009-12-23 14:35:00,30.5,30.5,30.49,30.5,31700.0,23.7059,23.7059,23.6981,23.7059,31700.0
2009-12-23 14:40:00,30.49,30.5,30.49,30.49,19000.0,23.6981,23.7059,23.6981,23.6981,19000.0
2009-12-23 14:45:00,30.49,30.5,30.47,30.48,81800.0,23.6981,23.7059,23.6826,23.6904,81800.0
2009-12-23 14:50:00,30.47,30.48,30.46,30.46,65400.0,23.6826,23.6904,23.6748,23.6748,65400.0
2009-12-23 14:55:00,30.47,30.47,30.41,30.42,64700.0,23.6826,23.6826,23.636,23.6437,64700.0
2009-12-23 15:00:00,30.41,30.42,30.36,30.4,100200.0,23.636,23.6437,23.5971,23.6282,100200.0
2009-12-23 15:05:00,30.41,30.44,30.41,30.44,51900.0,23.636,23.6593,23.636,23.6593,51900.0
2009-12-23 15:10:00,30.44,30.44,30.43,30.43,65900.0,23.6593,23.6593,23.6515,23.6515,65900.0
2009-12-23 15:15:00,30.43,30.46,30.42,30.45,62100.0,23.6515,23.6748,23.6437,23.6671,62100.0
2009-12-23 15:20:00,30.44,30.45,30.4,30.41,79000.0,23.6593,23.6671,23.6282,23.636,79000.0
2009-12-23 15:25:00,30.41,30.41,30.4,30.4,36700.0,23.636,23.636,23.6282,23.6282,36700.0
2009-12-23 15:30:00,30.4,30.43,30.39,30.43,100400.0,23.6282,23.6515,23.6204,23.6515,100400.0
2009-12-23 15:35:00,30.43,30.44,30.42,30.44,74600.0,23.6515,23.6593,23.6437,23.6593,74600.0
2009-12-23 15:40:00,30.44,30.45,30.43,30.44,109200.0,23.6593,23.6671,23.6515,23.6593,109200.0
2009-12-23 15:45:00,30.43,30.44,30.43,30.43,52300.0,23.6515,23.6593,23.6515,23.6515,52300.0
2009-12-23 15:50:00,30.44,30.47,30.43,30.46,200400.0,23.6593,23.6826,23.6515,23.6748,200400.0
2009-12-23 15:55:00,30.46,30.46,30.44,30.45,250200.0,23.6748,23.6748,23.6593,23.6671,250200.0
2009-12-24 09:30:00,30.5,30.64,30.5,30.6,84700.0,23.7059,23.8147,23.7059,23.7836,84700.0
2009-12-24 09:35:00,30.59,30.61,30.47,30.47,128800.0,23.7759,23.7914,23.6826,23.6826,128800.0
2009-12-24 09:40:00,30.47,30.54,30.45,30.54,76400.0,23.6826,23.737,23.6671,23.737,76400.0
2009-12-24 09:45:00,30.55,30.55,30.52,30.55,78800.0,23.7448,23.7448,23.7215,23.7448,78800.0
2009-12-24 09:50:00,30.55,30.56,30.54,30.54,107800.0,23.7448,23.7526,23.737,23.737,107800.0
2009-12-24 09:55:00,30.54,30.55,30.53,30.54,72300.0,23.737,23.7448,23.7292,23.737,72300.0
2009-12-24 10:00:00,30.55,30.56,30.53,30.55,228900.0,23.7448,23.7526,23.7292,23.7448,228900.0
2009-12-24 10:05:00,30.54,30.56,30.54,30.56,40200.0,23.737,23.7526,23.737,23.7526,40200.0
2009-12-24 10:10:00,30.56,30.56,30.54,30.54,51800.0,23.7526,23.7526,23.737,23.737,51800.0
2009-12-24 10:15:00,30.54,30.56,30.54,30.55,45200.0,23.737,23.7526,23.737,23.7448,45200.0
2009-12-24 10:20:00,30.56,30.56,30.54,30.55,32800.0,23.7526,23.7526,23.737,23.7448,32800.0
2009-12-24 10:25:00,30.56,30.56,30.53,30.53,43400.0,23.7526,23.7526,23.7292,23.7292,43400.0
2009-12-24 10:30:00,30.53,30.53,30.46,30.47,146100.0,23.7292,23.7292,23.6748,23.6826,146100.0
2009-12-24 10:35:00,30.47,30.47,30.41,30.42,113700.0,23.6826,23.6826,23.636,23.6437,113700.0
2009-12-24 10:40:00,30.42,30.43,30.41,30.41,21900.0,23.6437,23.6515,23.636,23.636,21900.0
2009-12-24 10:45:00,30.42,30.42,30.36,30.36,49100.0,23.6437,23.6437,23.5971,23.5971,49100.0
2009-12-24 10:50:00,30.35,30.38,30.35,30.38,62600.0,23.5893,23.6126,23.5893,23.6126,62600.0
2009-12-24 10:55:00,30.38,30.38,30.35,30.38,61000.0,23.6126,23.6126,23.5893,23.6126,61000.0
2009-12-24 11:00:00,30.38,30.38,30.35,30.38,37300.0,23.6126,23.6126,23.5893,23.6126,37300.0
2009-12-24 11:05:00,30.38,30.41,30.38,30.41,12800.0,23.6126,23.636,23.6126,23.636,12800.0
2009-12-24 11:10:00,30.41,30.41,30.37,30.37,31100.0,23.636,23.636,23.6049,23.6049,31100.0
2009-12-24 11:15:00,30.37,30.38,30.36,30.38,12900.0,23.6049,23.6126,23.5971,23.6126,12900.0
2009-12-24 11:20:00,30.37,30.39,30.35,30.35,43300.0,23.6049,23.6204,23.5893,23.5893,43300.0
2009-12-24 11:25:00,30.36,30.37,30.34,30.36,51500.0,23.5971,23.6049,23.5816,23.5971,51500.0
2009-12-24 11:30:00,30.35,30.38,30.34,30.38,24800.0,23.5893,23.6126,23.5816,23.6126,24800.0
2009-12-24 11:35:00,30.37,30.38,30.37,30.37,27300.0,23.6049,23.6126,23.6049,23.6049,27300.0
2009-12-24 11:40:00,30.37,30.38,30.37,30.38,19600.0,23.6049,23.6126,23.6049,23.6126,19600.0
2009-12-24 11:45:00,30.38,30.38,30.37,30.38,26300.0,23.6126,23.6126,23.6049,23.6126,26300.0
2009-12-24 11:50:00,30.37,30.4,30.37,30.4,17700.0,23.6049,23.6282,23.6049,23.6282,17700.0
2009-12-24 11:55:00,30.4,30.4,30.39,30.39,21800.0,23.6282,23.6282,23.6204,23.6204,21800.0
2009-12-24 12:00:00,30.39,30.41,30.39,30.4,33600.0,23.6204,23.636,23.6204,23.6282,33600.0
2009-12-24 12:05:00,30.41,30.41,30.35,30.35,34600.0,23.636,23.636,23.5893,23.5893,34600.0
2009-12-24 12:10:00,30.35,30.35,30.31,30.32,69300.0,23.5893,23.5893,23.5582,23.566,69300.0
2009-12-24 12:15:00,30.31,30.32,30.31,30.32,19800.0,23.5582,23.566,23.5582,23.566,19800.0
2009-12-24 12:20:00,30.32,30.32,30.31,30.32,12900.0,23.566,23.566,23.5582,23.566,12900.0
2009-12-24 12:25:00,30.32,30.32,30.28,30.29,84200.0,23.566,23.566,23.5349,23.5427,84200.0
2009-12-24 12:30:00,30.29,30.29,30.27,30.28,62800.0,23.5427,23.5427,23.5271,23.5349,62800.0
2009-12-24 12:35:00,30.28,30.34,30.27,30.34,53300.0,23.5349,23.5816,23.5271,23.5816,53300.0
2009-12-24 12:40:00,30.34,30.34,30.3,30.3,78300.0,23.5816,23.5816,23.5505,23.5505,78300.0
2009-12-24 12:45:00,30.31,30.33,30.3,30.32,54600.0,23.5582,23.5738,23.5505,23.566,54600.0
2009-12-24 12:50:00,30.32,30.33,30.3,30.32,97800.0,23.566,23.5738,23.5505,23.566,97800.0
2009-12-24 12:55:00,30.31,30.32,30.19,30.21,486100.0,23.5582,23.566,23.465,23.4805,486100.0
2009-12-28 09:30:00,30.32,30.59,30.28,30.58,166700.0,23.566,23.7759,23.5349,23.7681,166700.0
2009-12-28 09:35:00,30.59,30.64,30.55,30.59,109900.0,23.7759,23.8147,23.7448,23.7759,109900.0
2009-12-28 09:40:00,30.6,30.6,30.49,30.49,131700.0,23.7836,23.7836,23.6981,23.6981,131700.0
2009-12-28 09:45:00,30.5,30.57,30.49,30.53,104300.0,23.7059,23.7603,23.6981,23.7292,104300.0
2009-12-28 09:50:00,30.53,30.58,30.53,30.58,29800.0,23.7292,23.7681,23.7292,23.7681,29800.0
2009-12-28 09:55:00,30.57,30.58,30.55,30.56,45200.0,23.7603,23.7681,23.7448,23.7526,45200.0
2009-12-28 10:00:00,30.57,30.59,30.52,30.59,87500.0,23.7603,23.7759,23.7215,23.7759,87500.0
2009-12-28 10:05:00,30.59,30.59,30.46,30.49,183800.0,23.7759,23.7759,23.6748,23.6981,183800.0
2009-12-28 10:10:00,30.49,30.5,30.42,30.43,52300.0,23.6981,23.7059,23.6437,23.6515,52300.0
2009-12-28 10:15:00,30.42,30.43,30.4,30.42,38800.0,23.6437,23.6515,23.6282,23.6437,38800.0
2009-12-28 10:20:00,30.42,30.43,30.36,30.36,47900.0,23.6437,23.6515,23.5971,23.5971,47900.0
2009-12-28 10:25:00,30.36,30.39,30.32,30.37,67900.0,23.5971,23.6204,23.566,23.6049,67900.0
2009-12-28 10:30:00,30.38,30.41,30.36,30.4,78900.0,23.6126,23.636,23.5971,23.6282,78900.0
2009-12-28 10:35:00,30.4,30.42,30.39,30.41,50900.0,23.6282,23.6437,23.6204,23.636,50900.0
2009-12-28 10:40:00,30.4,30.43,30.4,30.4,54000.0,23.6282,23.6515,23.6282,23.6282,54000.0
2009-12-28 10:45:00,30.4,30.41,30.37,30.39,72700.0,23.6282,23.636,23.6049,23.6204,72700.0
2009-12-28 10:50:00,30.39,30.39,30.36,30.36,46400.0,23.6204,23.6204,23.5971,23.5971,46400.0
2009-12-28 10:55:00,30.37,30.38,30.35,30.38,41800.0,23.6049,23.6126,23.5893,23.6126,41800.0
2009-12-28 11:00:00,30.38,30.39,30.37,30.38,52200.0,23.6126,23.6204,23.6049,23.6126,52200.0
2009-12-28 11:05:00,30.38,30.39,30.37,30.38,58600.0,23.6126,23.6204,23.6049,23.6126,58600.0
2009-12-28 11:10:00,30.38,30.39,30.35,30.38,137600.0,23.6126,23.6204,23.5893,23.6126,137600.0
2009-12-28 11:15:00,30.38,30.39,30.36,30.38,83600.0,23.6126,23.6204,23.5971,23.6126,83600.0
2009-12-28 11:20:00,30.38,30.38,30.37,30.37,18600.0,23.6126,23.6126,23.6049,23.6049,18600.0
2009-12-28 11:25:00,30.38,30.38,30.37,30.38,23900.0,23.6126,23.6126,23.6049,23.6126,23900.0
2009-12-28 11:30:00,30.38,30.39,30.37,30.38,51500.0,23.6126,23.6204,23.6049,23.6126,51500.0
2009-12-28 11:35:00,30.38,30.4,30.37,30.38,124400.0,23.6126,23.6282,23.6049,23.6126,124400.0
2009-12-28 11:40:00,30.37,30.41,30.37,30.41,39100.0,23.6049,23.636,23.6049,23.636,39100.0
2009-12-28 11:45:00,30.41,30.41,30.4,30.41,30600.0,23.636,23.636,23.6282,23.636,30600.0
2009-12-28 11:50:00,30.41,30.41,30.35,30.37,86100.0,23.636,23.636,23.5893,23.6049,86100.0
2009-12-28 11:55:00,30.37,30.37,30.35,30.36,51700.0,23.6049,23.6049,23.5893,23.5971,51700.0
2009-12-28 12:00:00,30.36,30.36,30.34,30.36,37900.0,23.5971,23.5971,23.5816,23.5971,37900.0
2009-12-28 12:05:00,30.36,30.36,30.32,30.34,25500.0,23.5971,23.5971,23.566,23.5816,25500.0
2009-12-28 12:10:00,30.34,30.38,30.33,30.38,16900.0,23.5816,23.6126,23.5738,23.6126,16900.0
2009-12-28 12:15:00,30.38,30.39,30.37,30.37,43000.0,23.6126,23.6204,23.6049,23.6049,43000.0
2009-12-28 12:20:00,30.38,30.38,30.34,30.35,40500.0,23.6126,23.6126,23.5816,23.5893,40500.0
2009-12-28 12:25:00,30.34,30.36,30.33,30.36,16100.0,23.5816,23.5971,23.5738,23.5971,16100.0
2009-12-28 12:30:00,30.36,30.36,30.34,30.36,34400.0,23.5971,23.5971,23.5816,23.5971,34400.0
2009-12-28 12:35:00,30.37,30.37,30.35,30.35,18900.0,23.6049,23.6049,23.5893,23.5893,18900.0
2009-12-28 12:40:00,30.35,30.4,30.35,30.4,30800.0,23.5893,23.6282,23.5893,23.6282,30800.0
2009-12-28 12:45:00,30.4,30.44,30.4,30.44,31500.0,23.6282,23.6593,23.6282,23.6593,31500.0
2009-12-28 12:50:00,30.43,30.5,30.43,30.5,39000.0,23.6515,23.7059,23.6515,23.7059,39000.0
2009-12-28 12:55:00,30.5,30.5,30.48,30.5,26200.0,23.7059,23.7059,23.6904,23.7059,26200.0
2009-12-28 13:00:00,30.49,30.5,30.48,30.5,53000.0,23.6981,23.7059,23.6904,23.7059,53000.0
2009-12-28 13:05:00,30.49,30.53,30.49,30.53,53200.0,23.6981,23.7292,23.6981,23.7292,53200.0
2009-12-28 13:10:00,30.53,30.54,30.52,30.53,10400.0,23.7292,23.737,23.7215,23.7292,10400.0
2009-12-28 13:15:00,30.53,30.55,30.52,30.53,71700.0,23.7292,23.7448,23.7215,23.7292,71700.0
2009-12-28 13:20:00,30.54,30.54,30.5,30.51,84800.0,23.737,23.737,23.7059,23.7137,84800.0
2009-12-28 13:25:00,30.51,30.52,30.48,30.49,45600.0,23.7137,23.7215,23.6904,23.6981,45600.0
2009-12-28 13:30:00,30.48,30.49,30.44,30.45,20300.0,23.6904,23.6981,23.6593,23.6671,20300.0
2009-12-28 13:35:00,30.45,30.47,30.4,30.4,59900.0,23.6671,23.6826,23.6282,23.6282,59900.0
2009-12-28 13:40:00,30.41,30.44,30.4,30.44,31300.0,23.636,23.6593,23.6282,23.6593,31300.0
2009-12-28 13:45:00,30.44,30.44,30.39,30.4,49500.0,23.6593,23.6593,23.6204,23.6282,49500.0
2009-12-28 13:50:00,30.39,30.43,30.39,30.43,55200.0,23.6204,23.6515,23.6204,23.6515,55200.0
2009-12-28 13:55:00,30.43,30.43,30.41,30.41,44900.0,23.6515,23.6515,23.636,23.636,44900.0
2009-12-28 14:00:00,30.41,30.43,30.38,30.38,81500.0,23.636,23.6515,23.6126,23.6126,81500.0
2009-12-28 14:05:00,30.38,30.38,30.33,30.34,134200.0,23.6126,23.6126,23.5738,23.5816,134200.0
2009-12-28 14:10:00,30.35,30.35,30.26,30.27,105300.0,23.5893,23.5893,23.5194,23.5271,105300.0
2009-12-28 14:15:00,30.27,30.27,30.24,30.24,76200.0,23.5271,23.5271,23.5038,23.5038,76200.0
2009-12-28 14:20:00,30.24,30.25,30.2,30.22,60200.0,23.5038,23.5116,23.4727,23.4883,60200.0
2009-12-28 14:25:00,30.21,30.22,30.18,30.18,82800.0,23.4805,23.4883,23.4572,23.4572,82800.0
2009-12-28 14:30:00,30.19,30.21,30.17,30.21,115500.0,23.465,23.4805,23.4494,23.4805,115500.0
2009-12-28 14:35:00,30.21,30.24,30.2,30.23,34700.0,23.4805,23.5038,23.4727,23.4961,34700.0
2009-12-28 14:40:00,30.23,30.25,30.22,30.24,45100.0,23.4961,23.5116,23.4883,23.5038,45100.0
2009-12-28 14:45:00,30.24,30.25,30.21,30.24,75100.0,23.5038,23.5116,23.4805,23.5038,75100.0
2009-12-28 14:50:00,30.24,30.27,30.24,30.25,36100.0,23.5038,23.5271,23.5038,23.5116,36100.0
2009-12-28 14:55:00,30.24,30.25,30.21,30.22,44500.0,23.5038,23.5116,23.4805,23.4883,44500.0
2009-12-28 15:00:00,30.22,30.25,30.22,30.25,48600.0,23.4883,23.5116,23.4883,23.5116,48600.0
2009-12-28 15:05:00,30.25,30.29,30.23,30.29,63300.0,23.5116,23.5427,23.4961,23.5427,63300.0
2009-12-28 15:10:00,30.29,30.32,30.29,30.3,58400.0,23.5427,23.566,23.5427,23.5505,58400.0
2009-12-28 15:15:00,30.31,30.31,30.29,30.3,26900.0,23.5582,23.5582,23.5427,23.5505,26900.0
2009-12-28 15:20:00,30.29,30.3,30.28,30.29,80000.0,23.5427,23.5505,23.5349,23.5427,80000.0
2009-12-28 15:25:00,30.29,30.29,30.24,30.25,104900.0,23.5427,23.5427,23.5038,23.5116,104900.0
2009-12-28 15:30:00,30.25,30.26,30.22,30.22,85500.0,23.5116,23.5194,23.4883,23.4883,85500.0
2009-12-28 15:35:00,30.23,30.24,30.2,30.21,94700.0,23.4961,23.5038,23.4727,23.4805,94700.0
2009-12-28 15:40:00,30.21,30.22,30.18,30.22,60500.0,23.4805,23.4883,23.4572,23.4883,60500.0
2009-12-28 15:45:00,30.22,30.24,30.21,30.24,70200.0,23.4883,23.5038,23.4805,23.5038,70200.0
2009-12-28 15:50:00,30.23,30.24,30.23,30.23,114200.0,23.4961,23.5038,23.4961,23.4961,114200.0
2009-12-28 15:55:00,30.24,30.29,30.23,30.29,300300.0,23.5038,23.5427,23.4961,23.5427,300300.0
2009-12-29 09:30:00,30.4,30.53,30.28,30.4,95500.0,23.6282,23.7292,23.5349,23.6282,95500.0
2009-12-29 09:35:00,30.39,30.4,30.28,30.29,58800.0,23.6204,23.6282,23.5349,23.5427,58800.0
2009-12-29 09:40:00,30.29,30.35,30.28,30.31,83700.0,23.5427,23.5893,23.5349,23.5582,83700.0
2009-12-29 09:45:00,30.3,30.4,30.27,30.34,79200.0,23.5505,23.6282,23.5271,23.5816,79200.0
2009-12-29 09:50:00,30.34,30.37,30.27,30.28,96400.0,23.5816,23.6049,23.5271,23.5349,96400.0
2009-12-29 09:55:00,30.28,30.29,30.12,30.14,128100.0,23.5349,23.5427,23.4106,23.4261,128100.0
2009-12-29 10:00:00,30.14,30.16,30.11,30.13,88000.0,23.4261,23.4417,23.4028,23.4183,88000.0
2009-12-29 10:05:00,30.14,30.22,30.1,30.21,154000.0,23.4261,23.4883,23.395,23.4805,154000.0
2009-12-29 10:10:00,30.23,30.27,30.17,30.18,134700.0,23.4961,23.5271,23.4494,23.4572,134700.0
2009-12-29 10:15:00,30.17,30.21,30.17,30.2,84900.0,23.4494,23.4805,23.4494,23.4727,84900.0
2009-12-29 10:20:00,30.2,30.22,30.19,30.2,33800.0,23.4727,23.4883,23.465,23.4727,33800.0
2009-12-29 10:25:00,30.2,30.22,30.18,30.21,56800.0,23.4727,23.4883,23.4572,23.4805,56800.0
2009-12-29 10:30:00,30.21,30.21,30.2,30.2,30000.0,23.4805,23.4805,23.4727,23.4727,30000.0
2009-12-29 10:35:00,30.2,30.21,30.11,30.11,80800.0,23.4727,23.4805,23.4028,23.4028,80800.0
2009-12-29 10:40:00,30.11,30.12,30.02,30.03,92500.0,23.4028,23.4106,23.3328,23.3406,92500.0
2009-12-29 10:45:00,30.02,30.03,29.95,29.95,118500.0,23.3328,23.3406,23.2784,23.2784,118500.0
2009-12-29 10:50:00,29.96,30.02,29.95,30.02,90500.0,23.2862,23.3328,23.2784,23.3328,90500.0
2009-12-29 10:55:00,30.02,30.05,30.01,30.03,62100.0,23.3328,23.3562,23.3251,23.3406,62100.0
2009-12-29 11:00:00,30.03,30.06,29.98,29.98,91900.0,23.3406,23.3639,23.3017,23.3017,91900.0
2009-12-29 11:05:00,29.99,30.0,29.9,29.9,99800.0,23.3095,23.3173,23.2396,23.2396,99800.0
2009-12-29 11:10:00,29.9,29.91,29.86,29.89,151200.0,23.2396,23.2473,23.2085,23.2318,151200.0
2009-12-29 11:15:00,29.9,29.91,29.88,29.9,47600.0,23.2396,23.2473,23.224,23.2396,47600.0
2009-12-29 11:20:00,29.91,29.91,29.8,29.82,163000.0,23.2473,23.2473,23.1618,23.1774,163000.0
2009-12-29 11:25:00,29.81,29.82,29.75,29.77,113900.0,23.1696,23.1774,23.123,23.1385,113900.0
2009-12-29 11:30:00,29.77,29.82,29.76,29.82,49600.0,23.1385,23.1774,23.1308,23.1774,49600.0
2009-12-29 11:35:00,29.82,29.83,29.77,29.77,185200.0,23.1774,23.1852,23.1385,23.1385,185200.0
2009-12-29 11:40:00,29.77,29.79,29.77,29.78,65200.0,23.1385,23.1541,23.1385,23.1463,65200.0
2009-12-29 11:45:00,29.77,29.79,29.77,29.78,75000.0,23.1385,23.1541,23.1385,23.1463,75000.0
2009-12-29 11:50:00,29.79,29.8,29.77,29.79,77900.0,23.1541,23.1618,23.1385,23.1541,77900.0
2009-12-29 11:55:00,29.78,29.81,29.77,29.81,168500.0,23.1463,23.1696,23.1385,23.1696,168500.0
2009-12-29 12:00:00,29.81,29.82,29.73,29.74,174400.0,23.1696,23.1774,23.1074,23.1152,174400.0
2009-12-29 12:05:00,29.73,29.74,29.7,29.73,98300.0,23.1074,23.1152,23.0841,23.1074,98300.0
2009-12-29 12:10:00,29.73,29.73,29.65,29.65,100100.0,23.1074,23.1074,23.0453,23.0453,100100.0
2009-12-29 12:15:00,29.65,29.69,29.61,29.61,136100.0,23.0453,23.0763,23.0142,23.0142,136100.0
2009-12-29 12:20:00,29.62,29.62,29.56,29.56,206700.0,23.0219,23.0219,22.9753,22.9753,206700.0
2009-12-29 12:25:00,29.56,29.59,29.56,29.56,139300.0,22.9753,22.9986,22.9753,22.9753,139300.0
2009-12-29 12:30:00,29.56,29.58,29.54,29.57,144000.0,22.9753,22.9909,22.9598,22.9831,144000.0
2009-12-29 12:35:00,29.57,29.61,29.56,29.61,200000.0,22.9831,23.0142,22.9753,23.0142,200000.0
2009-12-29 12:40:00,29.61,29.66,29.6,29.66,89700.0,23.0142,23.053,23.0064,23.053,89700.0
2009-12-29 12:45:00,29.66,29.68,29.64,29.68,102700.0,23.053,23.0686,23.0375,23.0686,102700.0
2009-12-29 12:50:00,29.68,29.71,29.67,29.68,106900.0,23.0686,23.0919,23.0608,23.0686,106900.0
2009-12-29 12:55:00,29.68,29.69,29.66,29.68,75800.0,23.0686,23.0763,23.053,23.0686,75800.0
2009-12-29 13:00:00,29.67,29.69,29.65,29.66,94400.0,23.0608,23.0763,23.0453,23.053,94400.0
2009-12-29 13:05:00,29.66,29.68,29.65,29.68,69100.0,23.053,23.0686,23.0453,23.0686,69100.0
2009-12-29 13:10:00,29.68,29.69,29.67,29.68,41600.0,23.0686,23.0763,23.0608,23.0686,41600.0
2009-12-29 13:15:00,29.68,29.68,29.65,29.65,100300.0,23.0686,23.0686,23.0453,23.0453,100300.0
2009-12-29 13:20:00,29.65,29.67,29.63,29.66,81000.0,23.0453,23.0608,23.0297,23.053,81000.0
2009-12-29 13:25:00,29.66,29.68,29.66,29.68,70900.0,23.053,23.0686,23.053,23.0686,70900.0
2009-12-29 13:30:00,29.68,29.72,29.63,29.71,146200.0,23.0686,23.0997,23.0297,23.0919,146200.0
2009-12-29 13:35:00,29.71,29.78,29.7,29.77,108200.0,23.0919,23.1463,23.0841,23.1385,108200.0
2009-12-29 13:40:00,29.77,29.79,29.77,29.78,95600.0,23.1385,23.1541,23.1385,23.1463,95600.0
2009-12-29 13:45:00,29.79,29.8,29.74,29.76,71400.0,23.1541,23.1618,23.1152,23.1308,71400.0
2009-12-29 13:50:00,29.76,29.77,29.74,29.75,57700.0,23.1308,23.1385,23.1152,23.123,57700.0
2009-12-29 13:55:00,29.73,29.74,29.72,29.73,61300.0,23.1074,23.1152,23.0997,23.1074,61300.0
2009-12-29 14:00:00,29.72,29.74,29.72,29.73,52700.0,23.0997,23.1152,23.0997,23.1074,52700.0
2009-12-29 14:05:00,29.73,29.74,29.68,29.69,85100.0,23.1074,23.1152,23.0686,23.0763,85100.0
2009-12-29 14:10:00,29.69,29.71,29.68,29.7,60000.0,23.0763,23.0919,23.0686,23.0841,60000.0
2009-12-29 14:15:00,29.7,29.71,29.68,29.68,39300.0,23.0841,23.0919,23.0686,23.0686,39300.0
2009-12-29 14:20:00,29.68,29.73,29.68,29.73,123800.0,23.0686,23.1074,23.0686,23.1074,123800.0
2009-12-29 14:25:00,29.73,29.73,29.68,29.69,112600.0,23.1074,23.1074,23.0686,23.0763,112600.0
2009-12-29 14:30:00,29.69,29.7,29.69,29.69,33900.0,23.0763,23.0841,23.0763,23.0763,33900.0
2009-12-29 14:35:00,29.7,29.7,29.68,29.7,49900.0,23.0841,23.0841,23.0686,23.0841,49900.0
2009-12-29 14:40:00,29.7,29.7,29.69,29.7,26400.0,23.0841,23.0841,23.0763,23.0841,26400.0
2009-12-29 14:45:00,29.7,29.72,29.67,29.71,102000.0,23.0841,23.0997,23.0608,23.0919,102000.0
2009-12-29 14:50:00,29.72,29.72,29.69,29.69,89400.0,23.0997,23.0997,23.0763,23.0763,89400.0
2009-12-29 14:55:00,29.7,29.7,29.69,29.69,43800.0,23.0841,23.0841,23.0763,23.0763,43800.0
2009-12-29 15:00:00,29.69,29.71,29.68,29.7,139200.0,23.0763,23.0919,23.0686,23.0841,139200.0
2009-12-29 15:05:00,29.69,29.7,29.69,29.69,16100.0,23.0763,23.0841,23.0763,23.0763,16100.0
2009-12-29 15:10:00,29.7,29.77,29.69,29.76,161000.0,23.0841,23.1385,23.0763,23.1308,161000.0
2009-12-29 15:15:00,29.76,29.77,29.75,29.76,51300.0,23.1308,23.1385,23.123,23.1308,51300.0
2009-12-29 15:20:00,29.77,29.77,29.72,29.75,87400.0,23.1385,23.1385,23.0997,23.123,87400.0
2009-12-29 15:25:00,29.75,29.77,29.75,29.77,124300.0,23.123,23.1385,23.123,23.1385,124300.0
2009-12-29 15:30:00,29.76,29.77,29.73,29.74,118700.0,23.1308,23.1385,23.1074,23.1152,118700.0
2009-12-29 15:35:00,29.74,29.76,29.73,29.75,103200.0,23.1152,23.1308,23.1074,23.123,103200.0
2009-12-29 15:40:00,29.75,29.76,29.72,29.72,271900.0,23.123,23.1308,23.0997,23.0997,271900.0
2009-12-29 15:45:00,29.71,29.74,29.71,29.72,150500.0,23.0919,23.1152,23.0919,23.0997,150500.0
2009-12-29 15:50:00,29.72,29.73,29.7,29.71,218500.0,23.0997,23.1074,23.0841,23.0919,218500.0
2009-12-29 15:55:00,29.7,29.71,29.64,29.64,739400.0,23.0841,23.0919,23.0375,23.0375,739400.0
2009-12-30 09:30:00,29.62,29.63,29.39,29.45,193500.0,23.0219,23.0297,22.8432,22.8898,193500.0
2009-12-30 09:35:00,29.45,29.47,29.35,29.38,125400.0,22.8898,22.9054,22.8121,22.8354,125400.0
2009-12-30 09:40:00,29.39,29.5,29.35,29.37,252100.0,22.8432,22.9287,22.8121,22.8276,252100.0
2009-12-30 09:45:00,29.37,29.44,29.37,29.4,85900.0,22.8276,22.882,22.8276,22.8509,85900.0
2009-12-30 09:50:00,29.4,29.5,29.4,29.48,113500.0,22.8509,22.9287,22.8509,22.9131,113500.0
2009-12-30 09:55:00,29.49,29.54,29.48,29.54,88300.0,22.9209,22.9598,22.9131,22.9598,88300.0
2009-12-30 10:00:00,29.54,29.56,29.49,29.55,106300.0,22.9598,22.9753,22.9209,22.9675,106300.0
2009-12-30 10:05:00,29.55,29.58,29.55,29.57,43800.0,22.9675,22.9909,22.9675,22.9831,43800.0
2009-12-30 10:10:00,29.57,29.57,29.42,29.42,70500.0,22.9831,22.9831,22.8665,22.8665,70500.0
2009-12-30 10:15:00,29.42,29.48,29.42,29.47,116200.0,22.8665,22.9131,22.8665,22.9054,116200.0
2009-12-30 10:20:00,29.47,29.52,29.46,29.52,86300.0,22.9054,22.9442,22.8976,22.9442,86300.0
2009-12-30 10:25:00,29.51,29.55,29.49,29.52,81400.0,22.9364,22.9675,22.9209,22.9442,81400.0
2009-12-30 10:30:00,29.52,29.57,29.46,29.5,170900.0,22.9442,22.9831,22.8976,22.9287,170900.0
2009-12-30 10:35:00,29.49,29.52,29.44,29.44,114600.0,22.9209,22.9442,22.882,22.882,114600.0
2009-12-30 10:40:00,29.45,29.47,29.4,29.46,79700.0,22.8898,22.9054,22.8509,22.8976,79700.0
2009-12-30 10:45:00,29.47,29.53,29.45,29.52,71100.0,22.9054,22.952,22.8898,22.9442,71100.0
2009-12-30 10:50:00,29.52,29.52,29.47,29.49,89100.0,22.9442,22.9442,22.9054,22.9209,89100.0
2009-12-30 10:55:00,29.49,29.5,29.42,29.44,121300.0,22.9209,22.9287,22.8665,22.882,121300.0
2009-12-30 11:00:00,29.44,29.56,29.44,29.56,149000.0,22.882,22.9753,22.882,22.9753,149000.0
2009-12-30 11:05:00,29.55,29.57,29.53,29.55,88100.0,22.9675,22.9831,22.952,22.9675,88100.0
2009-12-30 11:10:00,29.55,29.61,29.55,29.57,122600.0,22.9675,23.0142,22.9675,22.9831,122600.0
2009-12-30 11:15:00,29.57,29.58,29.55,29.55,122300.0,22.9831,22.9909,22.9675,22.9675,122300.0
2009-12-30 11:20:00,29.55,29.61,29.53,29.57,103400.0,22.9675,23.0142,22.952,22.9831,103400.0
2009-12-30 11:25:00,29.57,29.58,29.52,29.52,46500.0,22.9831,22.9909,22.9442,22.9442,46500.0
2009-12-30 11:30:00,29.52,29.57,29.52,29.56,87300.0,22.9442,22.9831,22.9442,22.9753,87300.0
2009-12-30 11:35:00,29.57,29.58,29.56,29.57,53300.0,22.9831,22.9909,22.9753,22.9831,53300.0
2009-12-30 11:40:00,29.57,29.6,29.56,29.59,96700.0,22.9831,23.0064,22.9753,22.9986,96700.0
2009-12-30 11:45:00,29.59,29.72,29.59,29.71,138900.0,22.9986,23.0997,22.9986,23.0919,138900.0
2009-12-30 11:50:00,29.71,29.75,29.68,29.7,139200.0,23.0919,23.123,23.0686,23.0841,139200.0
2009-12-30 11:55:00,29.7,29.87,29.7,29.87,260900.0,23.0841,23.2163,23.0841,23.2163,260900.0
2009-12-30 12:00:00,29.86,29.88,29.77,29.78,126000.0,23.2085,23.224,23.1385,23.1463,126000.0
2009-12-30 12:05:00,29.78,29.82,29.75,29.79,61900.0,23.1463,23.1774,23.123,23.1541,61900.0
2009-12-30 12:10:00,29.8,29.8,29.73,29.73,33500.0,23.1618,23.1618,23.1074,23.1074,33500.0
2009-12-30 12:15:00,29.74,29.75,29.7,29.73,55100.0,23.1152,23.123,23.0841,23.1074,55100.0
2009-12-30 12:20:00,29.73,29.77,29.73,29.76,57500.0,23.1074,23.1385,23.1074,23.1308,57500.0
2009-12-30 12:25:00,29.77,29.78,29.75,29.76,37000.0,23.1385,23.1463,23.123,23.1308,37000.0
2009-12-30 12:30:00,29.75,29.76,29.72,29.72,59500.0,23.123,23.1308,23.0997,23.0997,59500.0
2009-12-30 12:35:00,29.73,29.77,29.69,29.75,96000.0,23.1074,23.1385,23.0763,23.123,96000.0
2009-12-30 12:40:00,29.75,29.78,29.71,29.72,80300.0,23.123,23.1463,23.0919,23.0997,80300.0
2009-12-30 12:45:00,29.73,29.75,29.72,29.75,14700.0,23.1074,23.123,23.0997,23.123,14700.0
2009-12-30 12:50:00,29.74,29.8,29.72,29.8,95200.0,23.1152,23.1618,23.0997,23.1618,95200.0
2009-12-30 12:55:00,29.8,29.8,29.75,29.75,22400.0,23.1618,23.1618,23.123,23.123,22400.0
2009-12-30 13:00:00,29.75,29.82,29.75,29.8,37700.0,23.123,23.1774,23.123,23.1618,37700.0
2009-12-30 13:05:00,29.8,29.81,29.77,29.77,101500.0,23.1618,23.1696,23.1385,23.1385,101500.0
2009-12-30 13:10:00,29.77,29.78,29.74,29.77,69400.0,23.1385,23.1463,23.1152,23.1385,69400.0
2009-12-30 13:15:00,29.76,29.78,29.74,29.77,42600.0,23.1308,23.1463,23.1152,23.1385,42600.0
2009-12-30 13:20:00,29.77,29.78,29.76,29.77,24600.0,23.1385,23.1463,23.1308,23.1385,24600.0
2009-12-30 13:25:00,29.76,29.77,29.73,29.73,33200.0,23.1308,23.1385,23.1074,23.1074,33200.0
2009-12-30 13:30:00,29.74,29.75,29.72,29.75,39500.0,23.1152,23.123,23.0997,23.123,39500.0
2009-12-30 13:35:00,29.75,29.77,29.74,29.76,27600.0,23.123,23.1385,23.1152,23.1308,27600.0
2009-12-30 13:40:00,29.76,29.84,29.75,29.84,70500.0,23.1308,23.1929,23.123,23.1929,70500.0
2009-12-30 13:45:00,29.84,29.84,29.79,29.8,83200.0,23.1929,23.1929,23.1541,23.1618,83200.0
2009-12-30 13:50:00,29.8,29.8,29.78,29.8,46800.0,23.1618,23.1618,23.1463,23.1618,46800.0
2009-12-30 13:55:00,29.8,29.8,29.79,29.8,14100.0,23.1618,23.1618,23.1541,23.1618,14100.0
2009-12-30 14:00:00,29.8,29.81,29.8,29.81,23000.0,23.1618,23.1696,23.1618,23.1696,23000.0
2009-12-30 14:05:00,29.8,29.85,29.8,29.84,43100.0,23.1618,23.2007,23.1618,23.1929,43100.0
2009-12-30 14:10:00,29.85,29.86,29.83,29.85,40200.0,23.2007,23.2085,23.1852,23.2007,40200.0
2009-12-30 14:15:00,29.85,29.88,29.85,29.87,165600.0,23.2007,23.224,23.2007,23.2163,165600.0
2009-12-30 14:20:00,29.87,29.92,29.87,29.9,150700.0,23.2163,23.2551,23.2163,23.2396,150700.0
2009-12-30 14:25:00,29.9,29.91,29.88,29.89,109500.0,23.2396,23.2473,23.224,23.2318,109500.0
2009-12-30 14:30:00,29.89,29.91,29.88,29.88,106600.0,23.2318,23.2473,23.224,23.224,106600.0
2009-12-30 14:35:00,29.88,29.92,29.88,29.9,60200.0,23.224,23.2551,23.224,23.2396,60200.0
2009-12-30 14:40:00,29.9,29.92,29.9,29.92,28800.0,23.2396,23.2551,23.2396,23.2551,28800.0
2009-12-30 14:45:00,29.92,29.96,29.91,29.96,61100.0,23.2551,23.2862,23.2473,23.2862,61100.0
2009-12-30 14:50:00,29.96,29.97,29.95,29.97,38000.0,23.2862,23.294,23.2784,23.294,38000.0
2009-12-30 14:55:00,29.97,30.05,29.97,30.03,197200.0,23.294,23.3562,23.294,23.3406,197200.0
2009-12-30 15:00:00,30.03,30.03,29.98,30.02,123000.0,23.3406,23.3406,23.3017,23.3328,123000.0
2009-12-30 15:05:00,30.02,30.05,30.01,30.05,68400.0,23.3328,23.3562,23.3251,23.3562,68400.0
2009-12-30 15:10:00,30.04,30.05,29.99,30.01,69400.0,23.3484,23.3562,23.3095,23.3251,69400.0
2009-12-30 15:15:00,30.02,30.03,30.0,30.03,81300.0,23.3328,23.3406,23.3173,23.3406,81300.0
2009-12-30 15:20:00,30.03,30.04,30.01,30.02,45300.0,23.3406,23.3484,23.3251,23.3328,45300.0
2009-12-30 15:25:00,30.01,30.03,30.01,30.02,43200.0,23.3251,23.3406,23.3251,23.3328,43200.0
2009-12-30 15:30:00,30.02,30.05,30.01,30.03,131900.0,23.3328,23.3562,23.3251,23.3406,131900.0
2009-12-30 15:35:00,30.03,30.05,29.98,29.98,185400.0,23.3406,23.3562,23.3017,23.3017,185400.0
2009-12-30 15:40:00,29.98,30.0,29.95,29.99,152700.0,23.3017,23.3173,23.2784,23.3095,152700.0
2009-12-30 15:45:00,30.0,30.0,29.97,29.99,76000.0,23.3173,23.3173,23.294,23.3095,76000.0
2009-12-30 15:50:00,30.0,30.0,29.97,29.99,116300.0,23.3173,23.3173,23.294,23.3095,116300.0
2009-12-30 15:55:00,29.99,29.99,29.95,29.97,171200.0,23.3095,23.3095,23.2784,23.294,171200.0
2009-12-31 09:30:00,30.31,30.32,30.0,30.0,222000.0,23.5582,23.566,23.3173,23.3173,222000.0
2009-12-31 09:35:00,30.0,30.23,29.99,30.21,236700.0,23.3173,23.4961,23.3095,23.4805,236700.0
2009-12-31 09:40:00,30.2,30.21,30.14,30.14,86900.0,23.4727,23.4805,23.4261,23.4261,86900.0
2009-12-31 09:45:00,30.15,30.21,30.14,30.21,53500.0,23.4339,23.4805,23.4261,23.4805,53500.0
2009-12-31 09:50:00,30.21,30.29,30.2,30.29,70100.0,23.4805,23.5427,23.4727,23.5427,70100.0
2009-12-31 09:55:00,30.29,30.33,30.28,30.28,92000.0,23.5427,23.5738,23.5349,23.5349,92000.0
2009-12-31 10:00:00,30.29,30.32,30.28,30.32,65400.0,23.5427,23.566,23.5349,23.566,65400.0
2009-12-31 10:05:00,30.32,30.39,30.29,30.38,133800.0,23.566,23.6204,23.5427,23.6126,133800.0
2009-12-31 10:10:00,30.39,30.43,30.37,30.42,185900.0,23.6204,23.6515,23.6049,23.6437,185900.0
2009-12-31 10:15:00,30.42,30.44,30.4,30.4,198300.0,23.6437,23.6593,23.6282,23.6282,198300.0
2009-12-31 10:20:00,30.4,30.43,30.4,30.41,48600.0,23.6282,23.6515,23.6282,23.636,48600.0
2009-12-31 10:25:00,30.41,30.42,30.4,30.42,484900.0,23.636,23.6437,23.6282,23.6437,484900.0
2009-12-31 10:30:00,30.41,30.41,30.26,30.26,420300.0,23.636,23.636,23.5194,23.5194,420300.0
2009-12-31 10:35:00,30.26,30.32,30.25,30.31,159600.0,23.5194,23.566,23.5116,23.5582,159600.0
2009-12-31 10:40:00,30.31,30.34,30.3,30.31,65900.0,23.5582,23.5816,23.5505,23.5582,65900.0
2009-12-31 10:45:00,30.32,30.35,30.31,30.34,59300.0,23.566,23.5893,23.5582,23.5816,59300.0
2009-12-31 10:50:00,30.34,30.35,30.31,30.32,43600.0,23.5816,23.5893,23.5582,23.566,43600.0
2009-12-31 10:55:00,30.32,30.33,30.3,30.31,43000.0,23.566,23.5738,23.5505,23.5582,43000.0
2009-12-31 11:00:00,30.31,30.31,30.28,30.28,37800.0,23.5582,23.5582,23.5349,23.5349,37800.0
2009-12-31 11:05:00,30.28,30.29,30.22,30.22,55700.0,23.5349,23.5427,23.4883,23.4883,55700.0
2009-12-31 11:10:00,30.22,30.29,30.22,30.26,66800.0,23.4883,23.5427,23.4883,23.5194,66800.0
2009-12-31 11:15:00,30.25,30.28,30.23,30.27,58400.0,23.5116,23.5349,23.4961,23.5271,58400.0
2009-12-31 11:20:00,30.27,30.29,30.26,30.26,90300.0,23.5271,23.5427,23.5194,23.5194,90300.0
2009-12-31 11:25:00,30.26,30.28,30.26,30.28,36000.0,23.5194,23.5349,23.5194,23.5349,36000.0
2009-12-31 11:30:00,30.27,30.28,30.25,30.27,64500.0,23.5271,23.5349,23.5116,23.5271,64500.0
2009-12-31 11:35:00,30.28,30.34,30.27,30.34,50300.0,23.5349,23.5816,23.5271,23.5816,50300.0
2009-12-31 11:40:00,30.34,30.36,30.32,30.35,58400.0,23.5816,23.5971,23.566,23.5893,58400.0
2009-12-31 11:45:00,30.35,30.39,30.35,30.38,62600.0,23.5893,23.6204,23.5893,23.6126,62600.0
2009-12-31 11:50:00,30.38,30.44,30.38,30.41,101600.0,23.6126,23.6593,23.6126,23.636,101600.0
2009-12-31 11:55:00,30.41,30.44,30.37,30.38,85000.0,23.636,23.6593,23.6049,23.6126,85000.0
2009-12-31 12:00:00,30.38,30.39,30.36,30.37,29900.0,23.6126,23.6204,23.5971,23.6049,29900.0
2009-12-31 12:05:00,30.36,30.41,30.36,30.4,56100.0,23.5971,23.636,23.5971,23.6282,56100.0
2009-12-31 12:10:00,30.4,30.41,30.39,30.4,63000.0,23.6282,23.636,23.6204,23.6282,63000.0
2009-12-31 12:15:00,30.39,30.42,30.39,30.4,54300.0,23.6204,23.6437,23.6204,23.6282,54300.0
2009-12-31 12:20:00,30.4,30.41,30.39,30.4,32100.0,23.6282,23.636,23.6204,23.6282,32100.0
2009-12-31 12:25:00,30.41,30.43,30.39,30.41,48000.0,23.636,23.6515,23.6204,23.636,48000.0
2009-12-31 12:30:00,30.4,30.41,30.4,30.4,25000.0,23.6282,23.636,23.6282,23.6282,25000.0
2009-12-31 12:35:00,30.4,30.41,30.4,30.4,6000.0,23.6282,23.636,23.6282,23.6282,6000.0
2009-12-31 12:40:00,30.4,30.41,30.4,30.4,27100.0,23.6282,23.636,23.6282,23.6282,27100.0
2009-12-31 12:45:00,30.41,30.41,30.39,30.41,77200.0,23.636,23.636,23.6204,23.636,77200.0
2009-12-31 12:50:00,30.41,30.45,30.4,30.43,70900.0,23.636,23.6671,23.6282,23.6515,70900.0
2009-12-31 12:55:00,30.44,30.45,30.4,30.42,77200.0,23.6593,23.6671,23.6282,23.6437,77200.0
2009-12-31 13:00:00,30.4,30.41,30.4,30.41,40100.0,23.6282,23.636,23.6282,23.636,40100.0
2009-12-31 13:05:00,30.4,30.41,30.4,30.4,14900.0,23.6282,23.636,23.6282,23.6282,14900.0
2009-12-31 13:10:00,30.4,30.41,30.39,30.4,42000.0,23.6282,23.636,23.6204,23.6282,42000.0
2009-12-31 13:15:00,30.39,30.4,30.33,30.35,167400.0,23.6204,23.6282,23.5738,23.5893,167400.0
2009-12-31 13:20:00,30.35,30.36,30.33,30.34,31900.0,23.5893,23.5971,23.5738,23.5816,31900.0
2009-12-31 13:25:00,30.33,30.38,30.33,30.38,84800.0,23.5738,23.6126,23.5738,23.6126,84800.0
2009-12-31 13:30:00,30.37,30.38,30.36,30.38,30000.0,23.6049,23.6126,23.5971,23.6126,30000.0
2009-12-31 13:35:00,30.37,30.38,30.37,30.37,9900.0,23.6049,23.6126,23.6049,23.6049,9900.0
2009-12-31 13:40:00,30.37,30.38,30.36,30.37,33100.0,23.6049,23.6126,23.5971,23.6049,33100.0
2009-12-31 13:45:00,30.36,30.41,30.36,30.4,45400.0,23.5971,23.636,23.5971,23.6282,45400.0
2009-12-31 13:50:00,30.41,30.42,30.4,30.42,20300.0,23.636,23.6437,23.6282,23.6437,20300.0
2009-12-31 13:55:00,30.41,30.42,30.4,30.42,31200.0,23.636,23.6437,23.6282,23.6437,31200.0
2009-12-31 14:00:00,30.42,30.42,30.41,30.42,17100.0,23.6437,23.6437,23.636,23.6437,17100.0
2009-12-31 14:05:00,30.42,30.42,30.41,30.42,28300.0,23.6437,23.6437,23.636,23.6437,28300.0
2009-12-31 14:10:00,30.41,30.42,30.41,30.42,18100.0,23.636,23.6437,23.636,23.6437,18100.0
2009-12-31 14:15:00,30.41,30.46,30.41,30.45,96200.0,23.636,23.6748,23.636,23.6671,96200.0
2009-12-31 14:20:00,30.45,30.45,30.42,30.42,63400.0,23.6671,23.6671,23.6437,23.6437,63400.0
2009-12-31 14:25:00,30.43,30.44,30.42,30.43,31000.0,23.6515,23.6593,23.6437,23.6515,31000.0
2009-12-31 14:30:00,30.42,30.45,30.42,30.44,50900.0,23.6437,23.6671,23.6437,23.6593,50900.0
2009-12-31 14:35:00,30.44,30.45,30.42,30.45,66600.0,23.6593,23.6671,23.6437,23.6671,66600.0
2009-12-31 14:40:00,30.45,30.46,30.44,30.44,39800.0,23.6671,23.6748,23.6593,23.6593,39800.0
2009-12-31 14:45:00,30.45,30.45,30.44,30.45,46700.0,23.6671,23.6671,23.6593,23.6671,46700.0
2009-12-31 14:50:00,30.44,30.5,30.44,30.5,80000.0,23.6593,23.7059,23.6593,23.7059,80000.0
2009-12-31 14:55:00,30.5,30.52,30.47,30.48,227200.0,23.7059,23.7215,23.6826,23.6904,227200.0
2009-12-31 15:00:00,30.48,30.5,30.47,30.49,60200.0,23.6904,23.7059,23.6826,23.6981,60200.0
2009-12-31 15:05:00,30.49,30.5,30.48,30.49,85300.0,23.6981,23.7059,23.6904,23.6981,85300.0
2009-12-31 15:10:00,30.49,30.51,30.48,30.5,46900.0,23.6981,23.7137,23.6904,23.7059,46900.0
2009-12-31 15:15:00,30.5,30.5,30.45,30.45,70000.0,23.7059,23.7059,23.6671,23.6671,70000.0
2009-12-31 15:20:00,30.45,30.45,30.44,30.44,37200.0,23.6671,23.6671,23.6593,23.6593,37200.0
2009-12-31 15:25:00,30.44,30.44,30.42,30.44,98100.0,23.6593,23.6593,23.6437,23.6593,98100.0
2009-12-31 15:30:00,30.44,30.45,30.42,30.43,70300.0,23.6593,23.6671,23.6437,23.6515,70300.0
2009-12-31 15:35:00,30.43,30.43,30.29,30.31,239000.0,23.6515,23.6515,23.5427,23.5582,239000.0
2009-12-31 15:40:00,30.31,30.31,30.25,30.26,188100.0,23.5582,23.5582,23.5116,23.5194,188100.0
2009-12-31 15:45:00,30.26,30.27,30.18,30.2,160200.0,23.5194,23.5271,23.4572,23.4727,160200.0
2009-12-31 15:50:00,30.2,30.23,30.16,30.16,192500.0,23.4727,23.4961,23.4417,23.4417,192500.0
2009-12-31 15:55:00,30.16,30.16,30.07,30.08,495200.0,23.4417,23.4417,23.3717,23.3795,495200.0
2010-01-04 09:30:00,30.72,30.87,30.66,30.76,356100.0,23.8769,23.9935,23.8303,23.908,356100.0
2010-01-04 09:35:00,30.77,30.83,30.69,30.82,277100.0,23.9158,23.9624,23.8536,23.9546,277100.0
2010-01-04 09:40:00,30.82,30.86,30.74,30.81,176700.0,23.9546,23.9857,23.8925,23.9469,176700.0
2010-01-04 09:45:00,30.81,30.9,30.8,30.9,248700.0,23.9469,24.0168,23.9391,24.0168,248700.0
2010-01-04 09:50:00,30.9,30.95,30.87,30.93,193000.0,24.0168,24.0557,23.9935,24.0401,193000.0
2010-01-04 09:55:00,30.94,30.97,30.89,30.91,201900.0,24.0479,24.0712,24.009,24.0246,201900.0
2010-01-04 10:00:00,30.91,30.92,30.75,30.79,267100.0,24.0246,24.0324,23.9002,23.9313,267100.0
2010-01-04 10:05:00,30.79,31.0,30.78,30.97,230500.0,23.9313,24.0945,23.9235,24.0712,230500.0
2010-01-04 10:10:00,30.97,30.98,30.89,30.96,300800.0,24.0712,24.079,24.009,24.0634,300800.0
2010-01-04 10:15:00,30.97,30.98,30.87,30.9,146300.0,24.0712,24.079,23.9935,24.0168,146300.0
2010-01-04 10:20:00,30.9,30.92,30.83,30.9,121000.0,24.0168,24.0324,23.9624,24.0168,121000.0
2010-01-04 10:25:00,30.9,30.97,30.9,30.97,72500.0,24.0168,24.0712,24.0168,24.0712,72500.0
2010-01-04 10:30:00,30.97,31.0,30.95,30.99,119900.0,24.0712,24.0945,24.0557,24.0868,119900.0
2010-01-04 10:35:00,30.99,30.99,30.92,30.94,159900.0,24.0868,24.0868,24.0324,24.0479,159900.0
2010-01-04 10:40:00,30.94,31.03,30.93,31.03,186000.0,24.0479,24.1179,24.0401,24.1179,186000.0
2010-01-04 10:45:00,31.03,31.03,31.0,31.01,80300.0,24.1179,24.1179,24.0945,24.1023,80300.0
2010-01-04 10:50:00,31.0,31.01,30.91,30.91,160800.0,24.0945,24.1023,24.0246,24.0246,160800.0
2010-01-04 10:55:00,30.91,30.91,30.78,30.81,233000.0,24.0246,24.0246,23.9235,23.9469,233000.0
2010-01-04 11:00:00,30.81,30.84,30.78,30.84,200000.0,23.9469,23.9702,23.9235,23.9702,200000.0
2010-01-04 11:05:00,30.84,30.9,30.82,30.86,80000.0,23.9702,24.0168,23.9546,23.9857,80000.0
2010-01-04 11:10:00,30.86,30.87,30.84,30.85,98700.0,23.9857,23.9935,23.9702,23.978,98700.0
2010-01-04 11:15:00,30.85,30.87,30.85,30.85,100400.0,23.978,23.9935,23.978,23.978,100400.0
2010-01-04 11:20:00,30.85,30.91,30.83,30.9,118300.0,23.978,24.0246,23.9624,24.0168,118300.0
2010-01-04 11:25:00,30.9,30.9,30.8,30.84,133000.0,24.0168,24.0168,23.9391,23.9702,133000.0
2010-01-04 11:30:00,30.84,30.89,30.83,30.83,151500.0,23.9702,24.009,23.9624,23.9624,151500.0
2010-01-04 11:35:00,30.83,30.86,30.81,30.83,157200.0,23.9624,23.9857,23.9469,23.9624,157200.0
2010-01-04 11:40:00,30.82,30.85,30.81,30.82,205000.0,23.9546,23.978,23.9469,23.9546,205000.0
2010-01-04 11:45:00,30.82,30.84,30.79,30.83,161200.0,23.9546,23.9702,23.9313,23.9624,161200.0
2010-01-04 11:50:00,30.84,30.84,30.82,30.83,85900.0,23.9702,23.9702,23.9546,23.9624,85900.0
2010-01-04 11:55:00,30.83,30.83,30.78,30.78,167600.0,23.9624,23.9624,23.9235,23.9235,167600.0
2010-01-04 12:00:00,30.78,30.81,30.77,30.81,142800.0,23.9235,23.9469,23.9158,23.9469,142800.0
2010-01-04 12:05:00,30.81,30.87,30.8,30.85,97700.0,23.9469,23.9935,23.9391,23.978,97700.0
2010-01-04 12:10:00,30.86,30.89,30.85,30.89,65700.0,23.9857,24.009,23.978,24.009,65700.0
2010-01-04 12:15:00,30.89,30.89,30.87,30.89,218100.0,24.009,24.009,23.9935,24.009,218100.0
2010-01-04 12:20:00,30.89,30.94,30.89,30.94,75900.0,24.009,24.0479,24.009,24.0479,75900.0
2010-01-04 12:25:00,30.94,30.96,30.91,30.91,105100.0,24.0479,24.0634,24.0246,24.0246,105100.0
2010-01-04 12:30:00,30.92,30.92,30.91,30.92,16200.0,24.0324,24.0324,24.0246,24.0324,16200.0
2010-01-04 12:35:00,30.91,30.98,30.91,30.95,157100.0,24.0246,24.079,24.0246,24.0557,157100.0
2010-01-04 12:40:00,30.94,30.98,30.94,30.97,121000.0,24.0479,24.079,24.0479,24.0712,121000.0
2010-01-04 12:45:00,30.97,31.02,30.97,31.02,52900.0,24.0712,24.1101,24.0712,24.1101,52900.0
2010-01-04 12:50:00,31.01,31.04,31.01,31.04,42100.0,24.1023,24.1256,24.1023,24.1256,42100.0
2010-01-04 12:55:00,31.03,31.05,31.02,31.05,63600.0,24.1179,24.1334,24.1101,24.1334,63600.0
2010-01-04 13:00:00,31.05,31.08,31.04,31.08,58000.0,24.1334,24.1567,24.1256,24.1567,58000.0
2010-01-04 13:05:00,31.08,31.1,31.07,31.08,100200.0,24.1567,24.1723,24.1489,24.1567,100200.0
2010-01-04 13:10:00,31.08,31.09,31.07,31.07,66000.0,24.1567,24.1645,24.1489,24.1489,66000.0
2010-01-04 13:15:00,31.07,31.1,31.07,31.1,63300.0,24.1489,24.1723,24.1489,24.1723,63300.0
2010-01-04 13:20:00,31.1,31.1,31.08,31.09,63100.0,24.1723,24.1723,24.1567,24.1645,63100.0
2010-01-04 13:25:00,31.1,31.13,31.09,31.13,124200.0,24.1723,24.1956,24.1645,24.1956,124200.0
2010-01-04 13:30:00,31.13,31.14,31.11,31.11,96500.0,24.1956,24.2034,24.18,24.18,96500.0
2010-01-04 13:35:00,31.11,31.14,31.1,31.11,132500.0,24.18,24.2034,24.1723,24.18,132500.0
2010-01-04 13:40:00,31.11,31.15,31.1,31.15,63500.0,24.18,24.2111,24.1723,24.2111,63500.0
2010-01-04 13:45:00,31.15,31.17,31.13,31.17,90700.0,24.2111,24.2267,24.1956,24.2267,90700.0
2010-01-04 13:50:00,31.17,31.17,31.08,31.13,127800.0,24.2267,24.2267,24.1567,24.1956,127800.0
2010-01-04 13:55:00,31.13,31.14,31.12,31.12,57700.0,24.1956,24.2034,24.1878,24.1878,57700.0
2010-01-04 14:00:00,31.13,31.14,31.12,31.14,81900.0,24.1956,24.2034,24.1878,24.2034,81900.0
2010-01-04 14:05:00,31.13,31.19,31.13,31.19,86300.0,24.1956,24.2422,24.1956,24.2422,86300.0
2010-01-04 14:10:00,31.19,31.21,31.17,31.18,126500.0,24.2422,24.2578,24.2267,24.2344,126500.0
2010-01-04 14:15:00,31.18,31.23,31.18,31.23,77900.0,24.2344,24.2733,24.2344,24.2733,77900.0
2010-01-04 14:20:00,31.22,31.26,31.2,31.2,185100.0,24.2655,24.2966,24.25,24.25,185100.0
2010-01-04 14:25:00,31.2,31.21,31.17,31.2,73700.0,24.25,24.2578,24.2267,24.25,73700.0
2010-01-04 14:30:00,31.19,31.25,31.19,31.25,71500.0,24.2422,24.2888,24.2422,24.2888,71500.0
2010-01-04 14:35:00,31.24,31.26,31.23,31.25,67000.0,24.2811,24.2966,24.2733,24.2888,67000.0
2010-01-04 14:40:00,31.26,31.28,31.25,31.27,100700.0,24.2966,24.3122,24.2888,24.3044,100700.0
2010-01-04 14:45:00,31.27,31.28,31.26,31.27,73300.0,24.3044,24.3122,24.2966,24.3044,73300.0
2010-01-04 14:50:00,31.26,31.27,31.26,31.26,31500.0,24.2966,24.3044,24.2966,24.2966,31500.0
2010-01-04 14:55:00,31.26,31.27,31.23,31.23,100300.0,24.2966,24.3044,24.2733,24.2733,100300.0
2010-01-04 15:00:00,31.24,31.26,31.21,31.25,67900.0,24.2811,24.2966,24.2578,24.2888,67900.0
2010-01-04 15:05:00,31.26,31.32,31.25,31.32,152300.0,24.2966,24.3433,24.2888,24.3433,152300.0
2010-01-04 15:10:00,31.32,31.34,31.3,31.3,174000.0,24.3433,24.3588,24.3277,24.3277,174000.0
2010-01-04 15:15:00,31.3,31.32,31.3,31.31,124200.0,24.3277,24.3433,24.3277,24.3355,124200.0
2010-01-04 15:20:00,31.32,31.32,31.29,31.29,85500.0,24.3433,24.3433,24.3199,24.3199,85500.0
2010-01-04 15:25:00,31.28,31.3,31.28,31.28,72600.0,24.3122,24.3277,24.3122,24.3122,72600.0
2010-01-04 15:30:00,31.29,31.3,31.27,31.28,165900.0,24.3199,24.3277,24.3044,24.3122,165900.0
2010-01-04 15:35:00,31.27,31.27,31.23,31.24,131400.0,24.3044,24.3044,24.2733,24.2811,131400.0
2010-01-04 15:40:00,31.24,31.25,31.21,31.22,155300.0,24.2811,24.2888,24.2578,24.2655,155300.0
2010-01-04 15:45:00,31.22,31.25,31.21,31.25,145500.0,24.2655,24.2888,24.2578,24.2888,145500.0
2010-01-04 15:50:00,31.25,31.25,31.22,31.25,238000.0,24.2888,24.2888,24.2655,24.2888,238000.0
2010-01-04 15:55:00,31.25,31.28,31.24,31.26,398300.0,24.2888,24.3122,24.2811,24.2966,398300.0
2010-01-05 09:30:00,31.26,31.4,31.17,31.26,178100.0,24.2966,24.4054,24.2267,24.2966,178100.0
2010-01-05 09:35:00,31.25,31.33,31.11,31.13,228100.0,24.2888,24.351,24.18,24.1956,228100.0
2010-01-05 09:40:00,31.13,31.17,31.03,31.1,193200.0,24.1956,24.2267,24.1179,24.1723,193200.0
2010-01-05 09:45:00,31.1,31.16,31.06,31.15,172800.0,24.1723,24.2189,24.1412,24.2111,172800.0
2010-01-05 09:50:00,31.15,31.18,31.04,31.17,383100.0,24.2111,24.2344,24.1256,24.2267,383100.0
2010-01-05 09:55:00,31.17,31.17,31.02,31.02,257000.0,24.2267,24.2267,24.1101,24.1101,257000.0
2010-01-05 10:00:00,31.05,31.1,31.0,31.1,156200.0,24.1334,24.1723,24.0945,24.1723,156200.0
2010-01-05 10:05:00,31.08,31.12,31.03,31.03,143900.0,24.1567,24.1878,24.1179,24.1179,143900.0
2010-01-05 10:10:00,31.04,31.11,30.99,31.09,195000.0,24.1256,24.18,24.0868,24.1645,195000.0
2010-01-05 10:15:00,31.08,31.14,31.08,31.1,172900.0,24.1567,24.2034,24.1567,24.1723,172900.0
2010-01-05 10:20:00,31.09,31.11,31.07,31.11,157500.0,24.1645,24.18,24.1489,24.18,157500.0
2010-01-05 10:25:00,31.12,31.17,31.1,31.15,741000.0,24.1878,24.2267,24.1723,24.2111,741000.0
2010-01-05 10:30:00,31.15,31.17,31.13,31.14,319200.0,24.2111,24.2267,24.1956,24.2034,319200.0
2010-01-05 10:35:00,31.14,31.16,31.12,31.15,184300.0,24.2034,24.2189,24.1878,24.2111,184300.0
2010-01-05 10:40:00,31.15,31.18,31.14,31.17,467200.0,24.2111,24.2344,24.2034,24.2267,467200.0
2010-01-05 10:45:00,31.17,31.17,31.12,31.16,322400.0,24.2267,24.2267,24.1878,24.2189,322400.0
2010-01-05 10:50:00,31.15,31.23,31.14,31.23,292900.0,24.2111,24.2733,24.2034,24.2733,292900.0
2010-01-05 10:55:00,31.22,31.34,31.2,31.34,257500.0,24.2655,24.3588,24.25,24.3588,257500.0
2010-01-05 11:00:00,31.35,31.36,31.29,31.36,156100.0,24.3666,24.3743,24.3199,24.3743,156100.0
2010-01-05 11:05:00,31.36,31.47,31.35,31.47,179700.0,24.3743,24.4598,24.3666,24.4598,179700.0
2010-01-05 11:10:00,31.46,31.5,31.44,31.47,244600.0,24.4521,24.4832,24.4365,24.4598,244600.0
2010-01-05 11:15:00,31.47,31.47,31.4,31.42,178300.0,24.4598,24.4598,24.4054,24.421,178300.0
2010-01-05 11:20:00,31.41,31.47,31.41,31.45,215000.0,24.4132,24.4598,24.4132,24.4443,215000.0
2010-01-05 11:25:00,31.44,31.55,31.43,31.52,256400.0,24.4365,24.522,24.4288,24.4987,256400.0
2010-01-05 11:30:00,31.53,31.66,31.52,31.66,278600.0,24.5065,24.6075,24.4987,24.6075,278600.0
2010-01-05 11:35:00,31.65,31.66,31.59,31.6,231100.0,24.5997,24.6075,24.5531,24.5609,231100.0
2010-01-05 11:40:00,31.59,31.6,31.51,31.53,244900.0,24.5531,24.5609,24.4909,24.5065,244900.0
2010-01-05 11:45:00,31.54,31.57,31.51,31.56,146800.0,24.5142,24.5376,24.4909,24.5298,146800.0
2010-01-05 11:50:00,31.55,31.56,31.52,31.52,87600.0,24.522,24.5298,24.4987,24.4987,87600.0
2010-01-05 11:55:00,31.53,31.56,31.5,31.56,104000.0,24.5065,24.5298,24.4832,24.5298,104000.0
2010-01-05 12:00:00,31.56,31.58,31.55,31.57,39500.0,24.5298,24.5453,24.522,24.5376,39500.0
2010-01-05 12:05:00,31.57,31.59,31.56,31.58,85700.0,24.5376,24.5531,24.5298,24.5453,85700.0
2010-01-05 12:10:00,31.59,31.65,31.59,31.64,73800.0,24.5531,24.5997,24.5531,24.592,73800.0
2010-01-05 12:15:00,31.64,31.67,31.61,31.67,101900.0,24.592,24.6153,24.5687,24.6153,101900.0
2010-01-05 12:20:00,31.67,31.69,31.66,31.66,89600.0,24.6153,24.6308,24.6075,24.6075,89600.0
2010-01-05 12:25:00,31.66,31.72,31.62,31.72,237500.0,24.6075,24.6542,24.5764,24.6542,237500.0
2010-01-05 12:30:00,31.72,31.72,31.69,31.7,164800.0,24.6542,24.6542,24.6308,24.6386,164800.0
2010-01-05 12:35:00,31.7,31.7,31.67,31.68,95000.0,24.6386,24.6386,24.6153,24.6231,95000.0
2010-01-05 12:40:00,31.68,31.68,31.66,31.67,32800.0,24.6231,24.6231,24.6075,24.6153,32800.0
2010-01-05 12:45:00,31.67,31.67,31.6,31.62,176800.0,24.6153,24.6153,24.5609,24.5764,176800.0
2010-01-05 12:50:00,31.62,31.64,31.59,31.6,132000.0,24.5764,24.592,24.5531,24.5609,132000.0
2010-01-05 12:55:00,31.6,31.64,31.58,31.63,151800.0,24.5609,24.592,24.5453,24.5842,151800.0
2010-01-05 13:00:00,31.64,31.66,31.62,31.63,131700.0,24.592,24.6075,24.5764,24.5842,131700.0
2010-01-05 13:05:00,31.64,31.66,31.61,31.64,220800.0,24.592,24.6075,24.5687,24.592,220800.0
2010-01-05 13:10:00,31.63,31.64,31.58,31.58,103200.0,24.5842,24.592,24.5453,24.5453,103200.0
2010-01-05 13:15:00,31.59,31.61,31.56,31.58,105100.0,24.5531,24.5687,24.5298,24.5453,105100.0
2010-01-05 13:20:00,31.57,31.59,31.49,31.51,102500.0,24.5376,24.5531,24.4754,24.4909,102500.0
2010-01-05 13:25:00,31.5,31.51,31.46,31.47,87700.0,24.4832,24.4909,24.4521,24.4598,87700.0
2010-01-05 13:30:00,31.47,31.47,31.36,31.37,256600.0,24.4598,24.4598,24.3743,24.3821,256600.0
2010-01-05 13:35:00,31.36,31.41,31.34,31.41,336100.0,24.3743,24.4132,24.3588,24.4132,336100.0
2010-01-05 13:40:00,31.41,31.48,31.4,31.44,170500.0,24.4132,24.4676,24.4054,24.4365,170500.0
2010-01-05 13:45:00,31.43,31.46,31.42,31.43,106300.0,24.4288,24.4521,24.421,24.4288,106300.0
2010-01-05 13:50:00,31.43,31.43,31.35,31.4,138500.0,24.4288,24.4288,24.3666,24.4054,138500.0
2010-01-05 13:55:00,31.4,31.41,31.39,31.41,89100.0,24.4054,24.4132,24.3977,24.4132,89100.0
2010-01-05 14:00:00,31.4,31.42,31.39,31.4,148300.0,24.4054,24.421,24.3977,24.4054,148300.0
2010-01-05 14:05:00,31.4,31.42,31.35,31.35,198600.0,24.4054,24.421,24.3666,24.3666,198600.0
2010-01-05 14:10:00,31.35,31.37,31.33,31.35,179500.0,24.3666,24.3821,24.351,24.3666,179500.0
2010-01-05 14:15:00,31.35,31.35,31.28,31.3,222600.0,24.3666,24.3666,24.3122,24.3277,222600.0
2010-01-05 14:20:00,31.29,31.34,31.28,31.33,177000.0,24.3199,24.3588,24.3122,24.351,177000.0
2010-01-05 14:25:00,31.33,31.45,31.33,31.45,270100.0,24.351,24.4443,24.351,24.4443,270100.0
2010-01-05 14:30:00,31.45,31.46,31.42,31.46,103300.0,24.4443,24.4521,24.421,24.4521,103300.0
2010-01-05 14:35:00,31.45,31.51,31.44,31.44,150000.0,24.4443,24.4909,24.4365,24.4365,150000.0
2010-01-05 14:40:00,31.45,31.45,31.37,31.41,170000.0,24.4443,24.4443,24.3821,24.4132,170000.0
2010-01-05 14:45:00,31.42,31.51,31.42,31.51,78200.0,24.421,24.4909,24.421,24.4909,78200.0
2010-01-05 14:50:00,31.51,31.53,31.49,31.52,183700.0,24.4909,24.5065,24.4754,24.4987,183700.0
2010-01-05 14:55:00,31.52,31.59,31.52,31.58,155500.0,24.4987,24.5531,24.4987,24.5453,155500.0
2010-01-05 15:00:00,31.58,31.62,31.57,31.61,166500.0,24.5453,24.5764,24.5376,24.5687,166500.0
2010-01-05 15:05:00,31.6,31.63,31.58,31.6,324500.0,24.5609,24.5842,24.5453,24.5609,324500.0
2010-01-05 15:10:00,31.6,31.66,31.6,31.65,296400.0,24.5609,24.6075,24.5609,24.5997,296400.0
2010-01-05 15:15:00,31.65,31.66,31.65,31.66,292700.0,24.5997,24.6075,24.5997,24.6075,292700.0
2010-01-05 15:20:00,31.66,31.76,31.65,31.75,421300.0,24.6075,24.6852,24.5997,24.6775,421300.0
2010-01-05 15:25:00,31.75,31.82,31.75,31.79,369100.0,24.6775,24.7319,24.6775,24.7086,369100.0
2010-01-05 15:30:00,31.79,31.83,31.75,31.8,270000.0,24.7086,24.7396,24.6775,24.7163,270000.0
2010-01-05 15:35:00,31.8,31.81,31.73,31.73,258100.0,24.7163,24.7241,24.6619,24.6619,258100.0
2010-01-05 15:40:00,31.74,31.74,31.63,31.63,337300.0,24.6697,24.6697,24.5842,24.5842,337300.0
2010-01-05 15:45:00,31.63,31.69,31.63,31.65,264800.0,24.5842,24.6308,24.5842,24.5997,264800.0
2010-01-05 15:50:00,31.64,31.65,31.57,31.57,433100.0,24.592,24.5997,24.5376,24.5376,433100.0
2010-01-05 15:55:00,31.57,31.68,31.57,31.68,616400.0,24.5376,24.6231,24.5376,24.6231,616400.0
2010-01-06 09:30:00,31.74,31.86,31.64,31.85,159100.0,24.6697,24.763,24.592,24.7552,159100.0
2010-01-06 09:35:00,31.86,31.86,31.77,31.79,135500.0,24.763,24.763,24.693,24.7086,135500.0
2010-01-06 09:40:00,31.8,31.82,31.73,31.75,167000.0,24.7163,24.7319,24.6619,24.6775,167000.0
2010-01-06 09:45:00,31.75,31.79,31.75,31.78,119500.0,24.6775,24.7086,24.6775,24.7008,119500.0
2010-01-06 09:50:00,31.78,31.82,31.74,31.8,162200.0,24.7008,24.7319,24.6697,24.7163,162200.0
2010-01-06 09:55:00,31.81,31.92,31.8,31.88,259100.0,24.7241,24.8096,24.7163,24.7785,259100.0
2010-01-06 10:00:00,31.89,32.16,31.85,32.13,472000.0,24.7863,24.9961,24.7552,24.9728,472000.0
2010-01-06 10:05:00,32.14,32.21,32.09,32.19,420000.0,24.9806,25.035,24.9417,25.0195,420000.0
2010-01-06 10:10:00,32.19,32.23,32.16,32.2,205400.0,25.0195,25.0505,24.9961,25.0272,205400.0
2010-01-06 10:15:00,32.2,32.21,32.11,32.2,279200.0,25.0272,25.035,24.9573,25.0272,279200.0
2010-01-06 10:20:00,32.2,32.36,32.18,32.33,367500.0,25.0272,25.1516,25.0117,25.1283,367500.0
2010-01-06 10:25:00,32.32,32.49,32.31,32.48,409900.0,25.1205,25.2526,25.1127,25.2449,409900.0
2010-01-06 10:30:00,32.48,32.48,32.13,32.2,838900.0,25.2449,25.2449,24.9728,25.0272,838900.0
2010-01-06 10:35:00,32.2,32.24,32.02,32.02,348700.0,25.0272,25.0583,24.8873,24.8873,348700.0
2010-01-06 10:40:00,32.03,32.07,31.92,31.94,508200.0,24.8951,24.9262,24.8096,24.8251,508200.0
2010-01-06 10:45:00,31.94,31.99,31.93,31.96,281200.0,24.8251,24.864,24.8174,24.8407,281200.0
2010-01-06 10:50:00,31.95,32.0,31.93,31.99,219800.0,24.8329,24.8718,24.8174,24.864,219800.0
2010-01-06 10:55:00,31.99,32.13,31.99,32.12,171000.0,24.864,24.9728,24.864,24.965,171000.0
2010-01-06 11:00:00,32.13,32.19,32.13,32.17,219100.0,24.9728,25.0195,24.9728,25.0039,219100.0
2010-01-06 11:05:00,32.17,32.22,32.15,32.19,189200.0,25.0039,25.0428,24.9884,25.0195,189200.0
2010-01-06 11:10:00,32.2,32.24,32.19,32.21,133800.0,25.0272,25.0583,25.0195,25.035,133800.0
2010-01-06 11:15:00,32.21,32.23,32.19,32.19,135400.0,25.035,25.0505,25.0195,25.0195,135400.0
2010-01-06 11:20:00,32.21,32.27,32.19,32.25,174400.0,25.035,25.0816,25.0195,25.0661,174400.0
2010-01-06 11:25:00,32.25,32.26,32.21,32.23,134400.0,25.0661,25.0739,25.035,25.0505,134400.0
2010-01-06 11:30:00,32.24,32.28,32.22,32.28,100300.0,25.0583,25.0894,25.0428,25.0894,100300.0
2010-01-06 11:35:00,32.28,32.36,32.28,32.33,219300.0,25.0894,25.1516,25.0894,25.1283,219300.0
2010-01-06 11:40:00,32.32,32.33,32.27,32.3,159000.0,25.1205,25.1283,25.0816,25.105,159000.0
2010-01-06 11:45:00,32.3,32.42,32.29,32.4,357700.0,25.105,25.1982,25.0972,25.1827,357700.0
2010-01-06 11:50:00,32.4,32.41,32.37,32.37,97700.0,25.1827,25.1904,25.1594,25.1594,97700.0
2010-01-06 11:55:00,32.37,32.38,32.28,32.28,99000.0,25.1594,25.1671,25.0894,25.0894,99000.0
2010-01-06 12:00:00,32.29,32.29,32.24,32.24,149600.0,25.0972,25.0972,25.0583,25.0583,149600.0
2010-01-06 12:05:00,32.25,32.31,32.24,32.26,173100.0,25.0661,25.1127,25.0583,25.0739,173100.0
2010-01-06 12:10:00,32.25,32.27,32.18,32.22,170500.0,25.0661,25.0816,25.0117,25.0428,170500.0
2010-01-06 12:15:00,32.23,32.27,32.22,32.27,109000.0,25.0505,25.0816,25.0428,25.0816,109000.0
2010-01-06 12:20:00,32.26,32.33,32.26,32.31,128200.0,25.0739,25.1283,25.0739,25.1127,128200.0
2010-01-06 12:25:00,32.32,32.32,32.28,32.28,58000.0,25.1205,25.1205,25.0894,25.0894,58000.0
2010-01-06 12:30:00,32.29,32.3,32.25,32.25,152800.0,25.0972,25.105,25.0661,25.0661,152800.0
2010-01-06 12:35:00,32.25,32.26,32.2,32.21,60900.0,25.0661,25.0739,25.0272,25.035,60900.0
2010-01-06 12:40:00,32.21,32.21,32.19,32.21,84200.0,25.035,25.035,25.0195,25.035,84200.0
2010-01-06 12:45:00,32.21,32.22,32.2,32.2,55400.0,25.035,25.0428,25.0272,25.0272,55400.0
2010-01-06 12:50:00,32.21,32.26,32.2,32.24,190400.0,25.035,25.0739,25.0272,25.0583,190400.0
2010-01-06 12:55:00,32.24,32.3,32.23,32.29,110700.0,25.0583,25.105,25.0505,25.0972,110700.0
2010-01-06 13:00:00,32.3,32.32,32.22,32.24,126800.0,25.105,25.1205,25.0428,25.0583,126800.0
2010-01-06 13:05:00,32.23,32.24,32.21,32.23,114600.0,25.0505,25.0583,25.035,25.0505,114600.0
2010-01-06 13:10:00,32.23,32.25,32.22,32.24,67800.0,25.0505,25.0661,25.0428,25.0583,67800.0
2010-01-06 13:15:00,32.24,32.32,32.24,32.3,110700.0,25.0583,25.1205,25.0583,25.105,110700.0
2010-01-06 13:20:00,32.31,32.4,32.31,32.39,103100.0,25.1127,25.1827,25.1127,25.1749,103100.0
2010-01-06 13:25:00,32.38,32.43,32.38,32.42,80800.0,25.1671,25.206,25.1671,25.1982,80800.0
2010-01-06 13:30:00,32.42,32.42,32.35,32.35,90900.0,25.1982,25.1982,25.1438,25.1438,90900.0
2010-01-06 13:35:00,32.36,32.36,32.32,32.34,67600.0,25.1516,25.1516,25.1205,25.136,67600.0
2010-01-06 13:40:00,32.35,32.35,32.31,32.31,88400.0,25.1438,25.1438,25.1127,25.1127,88400.0
2010-01-06 13:45:00,32.31,32.33,32.28,32.28,147300.0,25.1127,25.1283,25.0894,25.0894,147300.0
2010-01-06 13:50:00,32.29,32.31,32.27,32.3,74900.0,25.0972,25.1127,25.0816,25.105,74900.0
2010-01-06 13:55:00,32.31,32.31,32.26,32.28,72300.0,25.1127,25.1127,25.0739,25.0894,72300.0
2010-01-06 14:00:00,32.28,32.39,32.28,32.39,161800.0,25.0894,25.1749,25.0894,25.1749,161800.0
2010-01-06 14:05:00,32.39,32.43,32.38,32.41,128700.0,25.1749,25.206,25.1671,25.1904,128700.0
2010-01-06 14:10:00,32.4,32.44,32.39,32.4,80600.0,25.1827,25.2138,25.1749,25.1827,80600.0
2010-01-06 14:15:00,32.4,32.47,32.39,32.47,157000.0,25.1827,25.2371,25.1749,25.2371,157000.0
2010-01-06 14:20:00,32.47,32.49,32.45,32.48,84900.0,25.2371,25.2526,25.2215,25.2449,84900.0
2010-01-06 14:25:00,32.48,32.49,32.43,32.48,149200.0,25.2449,25.2526,25.206,25.2449,149200.0
2010-01-06 14:30:00,32.49,32.55,32.48,32.53,237900.0,25.2526,25.2993,25.2449,25.2837,237900.0
2010-01-06 14:35:00,32.53,32.55,32.51,32.51,155600.0,25.2837,25.2993,25.2682,25.2682,155600.0
2010-01-06 14:40:00,32.52,32.59,32.51,32.55,160000.0,25.2759,25.3304,25.2682,25.2993,160000.0
2010-01-06 14:45:00,32.55,32.55,32.43,32.44,174900.0,25.2993,25.2993,25.206,25.2138,174900.0
2010-01-06 14:50:00,32.44,32.45,32.41,32.42,122200.0,25.2138,25.2215,25.1904,25.1982,122200.0
2010-01-06 14:55:00,32.42,32.51,32.41,32.5,217700.0,25.1982,25.2682,25.1904,25.2604,217700.0
2010-01-06 15:00:00,32.51,32.52,32.5,32.5,112700.0,25.2682,25.2759,25.2604,25.2604,112700.0
2010-01-06 15:05:00,32.5,32.51,32.5,32.5,88600.0,25.2604,25.2682,25.2604,25.2604,88600.0
2010-01-06 15:10:00,32.51,32.55,32.5,32.52,168900.0,25.2682,25.2993,25.2604,25.2759,168900.0
2010-01-06 15:15:00,32.53,32.56,32.5,32.5,99600.0,25.2837,25.307,25.2604,25.2604,99600.0
2010-01-06 15:20:00,32.5,32.54,32.5,32.51,176700.0,25.2604,25.2915,25.2604,25.2682,176700.0
2010-01-06 15:25:00,32.51,32.53,32.5,32.51,137400.0,25.2682,25.2837,25.2604,25.2682,137400.0
2010-01-06 15:30:00,32.51,32.51,32.5,32.5,88000.0,25.2682,25.2682,25.2604,25.2604,88000.0
2010-01-06 15:35:00,32.5,32.56,32.5,32.55,192200.0,25.2604,25.307,25.2604,25.2993,192200.0
2010-01-06 15:40:00,32.56,32.56,32.46,32.47,244200.0,25.307,25.307,25.2293,25.2371,244200.0
2010-01-06 15:45:00,32.48,32.48,32.38,32.41,250100.0,25.2449,25.2449,25.1671,25.1904,250100.0
2010-01-06 15:50:00,32.4,32.44,32.4,32.42,316800.0,25.1827,25.2138,25.1827,25.1982,316800.0
2010-01-06 15:55:00,32.43,32.44,32.39,32.42,425900.0,25.206,25.2138,25.1749,25.1982,425900.0
2010-01-07 09:30:00,32.31,32.31,32.15,32.18,180500.0,25.1127,25.1127,24.9884,25.0117,180500.0
2010-01-07 09:35:00,32.18,32.37,32.11,32.36,274700.0,25.0117,25.1594,24.9573,25.1516,274700.0
2010-01-07 09:40:00,32.36,32.47,32.32,32.46,174600.0,25.1516,25.2371,25.1205,25.2293,174600.0
2010-01-07 09:45:00,32.46,32.46,32.18,32.25,241600.0,25.2293,25.2293,25.0117,25.0661,241600.0
2010-01-07 09:50:00,32.25,32.26,32.05,32.08,199900.0,25.0661,25.0739,24.9106,24.934,199900.0
2010-01-07 09:55:00,32.08,32.1,31.92,31.98,228300.0,24.934,24.9495,24.8096,24.8562,228300.0
2010-01-07 10:00:00,31.98,32.13,31.96,32.11,187500.0,24.8562,24.9728,24.8407,24.9573,187500.0
2010-01-07 10:05:00,32.1,32.12,32.08,32.12,82800.0,24.9495,24.965,24.934,24.965,82800.0
2010-01-07 10:10:00,32.12,32.13,32.02,32.11,263600.0,24.965,24.9728,24.8873,24.9573,263600.0
2010-01-07 10:15:00,32.11,32.15,32.03,32.06,154700.0,24.9573,24.9884,24.8951,24.9184,154700.0
2010-01-07 10:20:00,32.06,32.11,32.02,32.03,94200.0,24.9184,24.9573,24.8873,24.8951,94200.0
2010-01-07 10:25:00,32.03,32.09,32.02,32.05,121900.0,24.8951,24.9417,24.8873,24.9106,121900.0
2010-01-07 10:30:00,32.06,32.09,31.97,32.08,178000.0,24.9184,24.9417,24.8485,24.934,178000.0
2010-01-07 10:35:00,32.09,32.13,32.03,32.06,164300.0,24.9417,24.9728,24.8951,24.9184,164300.0
2010-01-07 10:40:00,32.05,32.09,32.04,32.05,121400.0,24.9106,24.9417,24.9029,24.9106,121400.0
2010-01-07 10:45:00,32.06,32.27,32.06,32.15,271100.0,24.9184,25.0816,24.9184,24.9884,271100.0
2010-01-07 10:50:00,32.16,32.25,32.08,32.08,214400.0,24.9961,25.0661,24.934,24.934,214400.0
2010-01-07 10:55:00,32.09,32.21,32.05,32.21,184700.0,24.9417,25.035,24.9106,25.035,184700.0
2010-01-07 11:00:00,32.21,32.31,32.19,32.3,114600.0,25.035,25.1127,25.0195,25.105,114600.0
2010-01-07 11:05:00,32.3,32.34,32.26,32.3,213100.0,25.105,25.136,25.0739,25.105,213100.0
2010-01-07 11:10:00,32.3,32.33,32.28,32.31,65300.0,25.105,25.1283,25.0894,25.1127,65300.0
2010-01-07 11:15:00,32.31,32.32,32.27,32.3,117000.0,25.1127,25.1205,25.0816,25.105,117000.0
2010-01-07 11:20:00,32.3,32.32,32.27,32.28,100500.0,25.105,25.1205,25.0816,25.0894,100500.0
2010-01-07 11:25:00,32.28,32.34,32.27,32.31,159700.0,25.0894,25.136,25.0816,25.1127,159700.0
2010-01-07 11:30:00,32.32,32.39,32.26,32.39,246800.0,25.1205,25.1749,25.0739,25.1749,246800.0
2010-01-07 11:35:00,32.38,32.4,32.34,32.35,97100.0,25.1671,25.1827,25.136,25.1438,97100.0
2010-01-07 11:40:00,32.35,32.37,32.32,32.33,120700.0,25.1438,25.1594,25.1205,25.1283,120700.0
2010-01-07 11:45:00,32.33,32.36,32.31,32.31,105500.0,25.1283,25.1516,25.1127,25.1127,105500.0
2010-01-07 11:50:00,32.32,32.34,32.3,32.3,74400.0,25.1205,25.136,25.105,25.105,74400.0
2010-01-07 11:55:00,32.3,32.35,32.29,32.29,59500.0,25.105,25.1438,25.0972,25.0972,59500.0
2010-01-07 12:00:00,32.3,32.33,32.28,32.3,47600.0,25.105,25.1283,25.0894,25.105,47600.0
2010-01-07 12:05:00,32.31,32.31,32.28,32.31,43000.0,25.1127,25.1127,25.0894,25.1127,43000.0
2010-01-07 12:10:00,32.3,32.33,32.29,32.3,65800.0,25.105,25.1283,25.0972,25.105,65800.0
2010-01-07 12:15:00,32.3,32.38,32.3,32.35,52100.0,25.105,25.1671,25.105,25.1438,52100.0
2010-01-07 12:20:00,32.34,32.35,32.25,32.25,92900.0,25.136,25.1438,25.0661,25.0661,92900.0
2010-01-07 12:25:00,32.25,32.29,32.2,32.29,94500.0,25.0661,25.0972,25.0272,25.0972,94500.0
2010-01-07 12:30:00,32.29,32.35,32.28,32.35,43900.0,25.0972,25.1438,25.0894,25.1438,43900.0
2010-01-07 12:35:00,32.34,32.38,32.23,32.23,88300.0,25.136,25.1671,25.0505,25.0505,88300.0
2010-01-07 12:40:00,32.23,32.26,32.21,32.22,75200.0,25.0505,25.0739,25.035,25.0428,75200.0
2010-01-07 12:45:00,32.22,32.26,32.21,32.24,69600.0,25.0428,25.0739,25.035,25.0583,69600.0
2010-01-07 12:50:00,32.24,32.3,32.23,32.28,84200.0,25.0583,25.105,25.0505,25.0894,84200.0
2010-01-07 12:55:00,32.27,32.28,32.2,32.22,111700.0,25.0816,25.0894,25.0272,25.0428,111700.0
2010-01-07 13:00:00,32.21,32.21,32.18,32.18,23000.0,25.035,25.035,25.0117,25.0117,23000.0
2010-01-07 13:05:00,32.18,32.19,32.14,32.19,69900.0,25.0117,25.0195,24.9806,25.0195,69900.0
2010-01-07 13:10:00,32.19,32.29,32.18,32.27,106700.0,25.0195,25.0972,25.0117,25.0816,106700.0
2010-01-07 13:15:00,32.27,32.28,32.23,32.24,40800.0,25.0816,25.0894,25.0505,25.0583,40800.0
2010-01-07 13:20:00,32.24,32.3,32.22,32.28,89600.0,25.0583,25.105,25.0428,25.0894,89600.0
2010-01-07 13:25:00,32.29,32.34,32.28,32.31,68800.0,25.0972,25.136,25.0894,25.1127,68800.0
2010-01-07 13:30:00,32.31,32.33,32.3,32.32,28600.0,25.1127,25.1283,25.105,25.1205,28600.0
2010-01-07 13:35:00,32.32,32.33,32.3,32.31,30400.0,25.1205,25.1283,25.105,25.1127,30400.0
2010-01-07 13:40:00,32.3,32.31,32.25,32.27,61000.0,25.105,25.1127,25.0661,25.0816,61000.0
2010-01-07 13:45:00,32.28,32.28,32.24,32.24,26800.0,25.0894,25.0894,25.0583,25.0583,26800.0
2010-01-07 13:50:00,32.25,32.28,32.24,32.26,63400.0,25.0661,25.0894,25.0583,25.0739,63400.0
2010-01-07 13:55:00,32.27,32.27,32.23,32.24,31500.0,25.0816,25.0816,25.0505,25.0583,31500.0
2010-01-07 14:00:00,32.24,32.25,32.22,32.22,59400.0,25.0583,25.0661,25.0428,25.0428,59400.0
2010-01-07 14:05:00,32.22,32.29,32.21,32.27,40100.0,25.0428,25.0972,25.035,25.0816,40100.0
2010-01-07 14:10:00,32.27,32.28,32.21,32.24,60100.0,25.0816,25.0894,25.035,25.0583,60100.0
2010-01-07 14:15:00,32.23,32.28,32.23,32.24,53100.0,25.0505,25.0894,25.0505,25.0583,53100.0
2010-01-07 14:20:00,32.24,32.28,32.22,32.28,54600.0,25.0583,25.0894,25.0428,25.0894,54600.0
2010-01-07 14:25:00,32.27,32.28,32.21,32.22,51800.0,25.0816,25.0894,25.035,25.0428,51800.0
2010-01-07 14:30:00,32.22,32.34,32.22,32.33,54800.0,25.0428,25.136,25.0428,25.1283,54800.0
2010-01-07 14:35:00,32.33,32.37,32.33,32.35,61300.0,25.1283,25.1594,25.1283,25.1438,61300.0
2010-01-07 14:40:00,32.35,32.36,32.3,32.32,55200.0,25.1438,25.1516,25.105,25.1205,55200.0
2010-01-07 14:45:00,32.32,32.38,32.31,32.35,71000.0,25.1205,25.1671,25.1127,25.1438,71000.0
2010-01-07 14:50:00,32.35,32.35,32.32,32.34,34100.0,25.1438,25.1438,25.1205,25.136,34100.0
2010-01-07 14:55:00,32.35,32.38,32.34,32.38,36900.0,25.1438,25.1671,25.136,25.1671,36900.0
2010-01-07 15:00:00,32.38,32.38,32.24,32.27,176100.0,25.1671,25.1671,25.0583,25.0816,176100.0
2010-01-07 15:05:00,32.27,32.31,32.26,32.27,66400.0,25.0816,25.1127,25.0739,25.0816,66400.0
2010-01-07 15:10:00,32.27,32.33,32.25,32.32,77800.0,25.0816,25.1283,25.0661,25.1205,77800.0
2010-01-07 15:15:00,32.33,32.33,32.28,32.29,50500.0,25.1283,25.1283,25.0894,25.0972,50500.0
2010-01-07 15:20:00,32.28,32.39,32.28,32.38,124300.0,25.0894,25.1749,25.0894,25.1671,124300.0
2010-01-07 15:25:00,32.39,32.39,32.35,32.35,86400.0,25.1749,25.1749,25.1438,25.1438,86400.0
2010-01-07 15:30:00,32.36,32.44,32.35,32.43,124600.0,25.1516,25.2138,25.1438,25.206,124600.0
2010-01-07 15:35:00,32.42,32.43,32.38,32.39,99500.0,25.1982,25.206,25.1671,25.1749,99500.0
2010-01-07 15:40:00,32.38,32.5,32.38,32.49,110900.0,25.1671,25.2604,25.1671,25.2526,110900.0
2010-01-07 15:45:00,32.49,32.52,32.42,32.44,154400.0,25.2526,25.2759,25.1982,25.2138,154400.0
2010-01-07 15:50:00,32.44,32.49,32.41,32.44,210800.0,25.2138,25.2526,25.1904,25.2138,210800.0
2010-01-07 15:55:00,32.44,32.51,32.43,32.47,331200.0,25.2138,25.2682,25.206,25.2371,331200.0
2010-01-08 09:30:00,32.95,33.49,32.49,33.37,827900.0,25.6102,26.0299,25.2526,25.9366,827900.0
2010-01-08 09:35:00,33.37,33.48,33.3,33.31,660900.0,25.9366,26.0221,25.8822,25.89,660900.0
2010-01-08 09:40:00,33.31,33.39,33.24,33.27,683700.0,25.89,25.9521,25.8356,25.8589,683700.0
2010-01-08 09:45:00,33.27,33.4,33.22,33.38,764900.0,25.8589,25.9599,25.82,25.9444,764900.0
2010-01-08 09:50:00,33.38,33.65,33.38,33.62,587200.0,25.9444,26.1542,25.9444,26.1309,587200.0
2010-01-08 09:55:00,33.61,33.81,33.5,33.71,806500.0,26.1231,26.2786,26.0376,26.2009,806500.0
2010-01-08 10:00:00,33.71,33.74,33.52,33.52,459200.0,26.2009,26.2242,26.0532,26.0532,459200.0
2010-01-08 10:05:00,33.52,33.56,33.35,33.39,661300.0,26.0532,26.0843,25.9211,25.9521,661300.0
2010-01-08 10:10:00,33.39,33.48,33.33,33.37,517100.0,25.9521,26.0221,25.9055,25.9366,517100.0
2010-01-08 10:15:00,33.37,33.44,33.36,33.42,416700.0,25.9366,25.991,25.9288,25.9755,416700.0
2010-01-08 10:20:00,33.42,33.43,33.33,33.37,322700.0,25.9755,25.9832,25.9055,25.9366,322700.0
2010-01-08 10:25:00,33.37,33.4,33.34,33.36,434300.0,25.9366,25.9599,25.9133,25.9288,434300.0
2010-01-08 10:30:00,33.37,33.39,33.35,33.39,248400.0,25.9366,25.9521,25.9211,25.9521,248400.0
2010-01-08 10:35:00,33.39,33.4,33.36,33.39,280500.0,25.9521,25.9599,25.9288,25.9521,280500.0
2010-01-08 10:40:00,33.39,33.43,33.34,33.37,539800.0,25.9521,25.9832,25.9133,25.9366,539800.0
2010-01-08 10:45:00,33.37,33.39,33.36,33.37,296200.0,25.9366,25.9521,25.9288,25.9366,296200.0
2010-01-08 10:50:00,33.37,33.43,33.36,33.42,555200.0,25.9366,25.9832,25.9288,25.9755,555200.0
2010-01-08 10:55:00,33.43,33.46,33.4,33.44,338300.0,25.9832,26.0066,25.9599,25.991,338300.0
2010-01-08 11:00:00,33.43,33.47,33.42,33.43,307000.0,25.9832,26.0143,25.9755,25.9832,307000.0
2010-01-08 11:05:00,33.43,33.44,33.37,33.4,264400.0,25.9832,25.991,25.9366,25.9599,264400.0
2010-01-08 11:10:00,33.39,33.41,33.38,33.41,185300.0,25.9521,25.9677,25.9444,25.9677,185300.0
2010-01-08 11:15:00,33.4,33.52,33.39,33.5,490600.0,25.9599,26.0532,25.9521,26.0376,490600.0
2010-01-08 11:20:00,33.5,33.58,33.49,33.56,222500.0,26.0376,26.0998,26.0299,26.0843,222500.0
2010-01-08 11:25:00,33.56,33.64,33.55,33.56,247600.0,26.0843,26.1465,26.0765,26.0843,247600.0
2010-01-08 11:30:00,33.57,33.62,33.55,33.59,188800.0,26.0921,26.1309,26.0765,26.1076,188800.0
2010-01-08 11:35:00,33.59,33.67,33.56,33.62,267200.0,26.1076,26.1698,26.0843,26.1309,267200.0
2010-01-08 11:40:00,33.63,33.77,33.63,33.76,204100.0,26.1387,26.2475,26.1387,26.2397,204100.0
2010-01-08 11:45:00,33.76,33.9,33.74,33.9,334700.0,26.2397,26.3485,26.2242,26.3485,334700.0
2010-01-08 11:50:00,33.9,33.96,33.83,33.85,314800.0,26.3485,26.3952,26.2941,26.3097,314800.0
2010-01-08 11:55:00,33.85,33.91,33.84,33.86,181800.0,26.3097,26.3563,26.3019,26.3175,181800.0
2010-01-08 12:00:00,33.86,34.04,33.86,33.97,288800.0,26.3175,26.4574,26.3175,26.4029,288800.0
2010-01-08 12:05:00,33.97,33.98,33.87,33.87,207000.0,26.4029,26.4107,26.3252,26.3252,207000.0
2010-01-08 12:10:00,33.87,33.87,33.77,33.77,161200.0,26.3252,26.3252,26.2475,26.2475,161200.0
2010-01-08 12:15:00,33.77,33.81,33.76,33.8,116800.0,26.2475,26.2786,26.2397,26.2708,116800.0
2010-01-08 12:20:00,33.79,33.8,33.78,33.78,108200.0,26.263,26.2708,26.2553,26.2553,108200.0
2010-01-08 12:25:00,33.78,33.83,33.78,33.8,233600.0,26.2553,26.2941,26.2553,26.2708,233600.0
2010-01-08 12:30:00,33.79,33.85,33.77,33.8,248800.0,26.263,26.3097,26.2475,26.2708,248800.0
2010-01-08 12:35:00,33.8,33.82,33.79,33.79,87300.0,26.2708,26.2864,26.263,26.263,87300.0
2010-01-08 12:40:00,33.8,33.82,33.78,33.81,192300.0,26.2708,26.2864,26.2553,26.2786,192300.0
2010-01-08 12:45:00,33.81,33.81,33.75,33.78,216200.0,26.2786,26.2786,26.232,26.2553,216200.0
2010-01-08 12:50:00,33.78,33.8,33.68,33.69,463300.0,26.2553,26.2708,26.1775,26.1853,463300.0
2010-01-08 12:55:00,33.69,33.76,33.69,33.74,350200.0,26.1853,26.2397,26.1853,26.2242,350200.0
2010-01-08 13:00:00,33.74,33.75,33.66,33.66,149300.0,26.2242,26.232,26.162,26.162,149300.0
2010-01-08 13:05:00,33.67,33.75,33.66,33.74,189200.0,26.1698,26.232,26.162,26.2242,189200.0
2010-01-08 13:10:00,33.73,33.75,33.68,33.68,292700.0,26.2164,26.232,26.1775,26.1775,292700.0
2010-01-08 13:15:00,33.68,33.71,33.64,33.7,277900.0,26.1775,26.2009,26.1465,26.1931,277900.0
2010-01-08 13:20:00,33.7,33.7,33.66,33.68,139500.0,26.1931,26.1931,26.162,26.1775,139500.0
2010-01-08 13:25:00,33.69,33.75,33.68,33.74,86300.0,26.1853,26.232,26.1775,26.2242,86300.0
2010-01-08 13:30:00,33.74,33.94,33.74,33.94,293600.0,26.2242,26.3796,26.2242,26.3796,293600.0
2010-01-08 13:35:00,33.94,33.98,33.89,33.9,151600.0,26.3796,26.4107,26.3408,26.3485,151600.0
2010-01-08 13:40:00,33.9,33.96,33.89,33.92,110500.0,26.3485,26.3952,26.3408,26.3641,110500.0
2010-01-08 13:45:00,33.92,33.93,33.87,33.87,157800.0,26.3641,26.3719,26.3252,26.3252,157800.0
2010-01-08 13:50:00,33.88,33.89,33.78,33.83,202700.0,26.333,26.3408,26.2553,26.2941,202700.0
2010-01-08 13:55:00,33.82,33.84,33.76,33.79,149500.0,26.2864,26.3019,26.2397,26.263,149500.0
2010-01-08 14:00:00,33.79,33.81,33.77,33.77,145900.0,26.263,26.2786,26.2475,26.2475,145900.0
2010-01-08 14:05:00,33.77,33.8,33.71,33.78,149800.0,26.2475,26.2708,26.2009,26.2553,149800.0
2010-01-08 14:10:00,33.78,33.89,33.78,33.88,104000.0,26.2553,26.3408,26.2553,26.333,104000.0
2010-01-08 14:15:00,33.88,33.88,33.78,33.79,98800.0,26.333,26.333,26.2553,26.263,98800.0
2010-01-08 14:20:00,33.79,33.87,33.79,33.87,69000.0,26.263,26.3252,26.263,26.3252,69000.0
2010-01-08 14:25:00,33.86,33.92,33.85,33.92,94900.0,26.3175,26.3641,26.3097,26.3641,94900.0
2010-01-08 14:30:00,33.92,33.93,33.82,33.84,92300.0,26.3641,26.3719,26.2864,26.3019,92300.0
2010-01-08 14:35:00,33.84,33.89,33.84,33.89,42700.0,26.3019,26.3408,26.3019,26.3408,42700.0
2010-01-08 14:40:00,33.89,33.96,33.87,33.87,118700.0,26.3408,26.3952,26.3252,26.3252,118700.0
2010-01-08 14:45:00,33.87,33.97,33.87,33.95,96400.0,26.3252,26.4029,26.3252,26.3874,96400.0
2010-01-08 14:50:00,33.96,34.02,33.95,33.99,173700.0,26.3952,26.4418,26.3874,26.4185,173700.0
2010-01-08 14:55:00,33.99,34.03,33.97,33.99,199100.0,26.4185,26.4496,26.4029,26.4185,199100.0
2010-01-08 15:00:00,33.99,33.99,33.92,33.96,145800.0,26.4185,26.4185,26.3641,26.3952,145800.0
2010-01-08 15:05:00,33.96,34.01,33.96,34.0,118200.0,26.3952,26.434,26.3952,26.4263,118200.0
2010-01-08 15:10:00,34.01,34.03,34.0,34.01,96400.0,26.434,26.4496,26.4263,26.434,96400.0
2010-01-08 15:15:00,34.01,34.02,33.9,33.93,469800.0,26.434,26.4418,26.3485,26.3719,469800.0
2010-01-08 15:20:00,33.94,33.94,33.88,33.89,158700.0,26.3796,26.3796,26.333,26.3408,158700.0
2010-01-08 15:25:00,33.9,33.96,33.88,33.96,120600.0,26.3485,26.3952,26.333,26.3952,120600.0
2010-01-08 15:30:00,33.96,33.97,33.87,33.9,178200.0,26.3952,26.4029,26.3252,26.3485,178200.0
2010-01-08 15:35:00,33.91,34.01,33.9,34.0,278300.0,26.3563,26.434,26.3485,26.4263,278300.0
2010-01-08 15:40:00,34.0,34.05,33.99,34.04,306900.0,26.4263,26.4651,26.4185,26.4574,306900.0
2010-01-08 15:45:00,34.03,34.08,34.03,34.08,243400.0,26.4496,26.4884,26.4496,26.4884,243400.0
2010-01-08 15:50:00,34.08,34.14,34.07,34.1,405000.0,26.4884,26.5351,26.4807,26.504,405000.0
2010-01-08 15:55:00,34.1,34.11,34.04,34.11,634700.0,26.504,26.5118,26.4574,26.5118,634700.0
2010-01-11 09:30:00,34.71,34.87,34.53,34.55,675600.0,26.9781,27.1025,26.8382,26.8538,675600.0
2010-01-11 09:35:00,34.55,34.68,34.39,34.49,493600.0,26.8538,26.9548,26.7294,26.8071,493600.0
2010-01-11 09:40:00,34.47,34.63,34.33,34.63,444200.0,26.7916,26.9159,26.6828,26.9159,444200.0
2010-01-11 09:45:00,34.63,34.81,34.61,34.78,425800.0,26.9159,27.0558,26.9004,27.0325,425800.0
2010-01-11 09:50:00,34.78,34.78,34.64,34.67,261200.0,27.0325,27.0325,26.9237,26.947,261200.0
2010-01-11 09:55:00,34.67,34.71,34.63,34.67,397300.0,26.947,26.9781,26.9159,26.947,397300.0
2010-01-11 10:00:00,34.67,34.76,34.63,34.66,339600.0,26.947,27.017,26.9159,26.9392,339600.0
2010-01-11 10:05:00,34.66,34.67,34.47,34.47,408800.0,26.9392,26.947,26.7916,26.7916,408800.0
2010-01-11 10:10:00,34.47,34.47,34.3,34.43,421100.0,26.7916,26.7916,26.6594,26.7605,421100.0
2010-01-11 10:15:00,34.42,34.45,34.39,34.41,189100.0,26.7527,26.776,26.7294,26.7449,189100.0
2010-01-11 10:20:00,34.4,34.45,34.23,34.29,450500.0,26.7372,26.776,26.605,26.6517,450500.0
2010-01-11 10:25:00,34.29,34.34,34.13,34.17,380200.0,26.6517,26.6905,26.5273,26.5584,380200.0
2010-01-11 10:30:00,34.17,34.22,34.07,34.1,331400.0,26.5584,26.5973,26.4807,26.504,331400.0
2010-01-11 10:35:00,34.1,34.19,34.08,34.08,286300.0,26.504,26.5739,26.4884,26.4884,286300.0
2010-01-11 10:40:00,34.09,34.26,34.08,34.11,231900.0,26.4962,26.6283,26.4884,26.5118,231900.0
2010-01-11 10:45:00,34.11,34.11,33.96,34.06,324300.0,26.5118,26.5118,26.3952,26.4729,324300.0
2010-01-11 10:50:00,34.06,34.13,34.04,34.09,315800.0,26.4729,26.5273,26.4574,26.4962,315800.0
2010-01-11 10:55:00,34.09,34.17,34.08,34.15,157700.0,26.4962,26.5584,26.4884,26.5429,157700.0
2010-01-11 11:00:00,34.14,34.14,34.0,34.07,186200.0,26.5351,26.5351,26.4263,26.4807,186200.0
2010-01-11 11:05:00,34.07,34.08,34.0,34.05,302400.0,26.4807,26.4884,26.4263,26.4651,302400.0
2010-01-11 11:10:00,34.05,34.08,33.95,33.96,207300.0,26.4651,26.4884,26.3874,26.3952,207300.0
2010-01-11 11:15:00,33.95,33.96,33.76,33.84,373100.0,26.3874,26.3952,26.2397,26.3019,373100.0
2010-01-11 11:20:00,33.85,33.89,33.82,33.88,329700.0,26.3097,26.3408,26.2864,26.333,329700.0
2010-01-11 11:25:00,33.88,33.93,33.85,33.88,167600.0,26.333,26.3719,26.3097,26.333,167600.0
2010-01-11 11:30:00,33.88,33.95,33.85,33.88,155000.0,26.333,26.3874,26.3097,26.333,155000.0
2010-01-11 11:35:00,33.88,33.92,33.87,33.9,170400.0,26.333,26.3641,26.3252,26.3485,170400.0
2010-01-11 11:40:00,33.91,33.92,33.84,33.9,112700.0,26.3563,26.3641,26.3019,26.3485,112700.0
2010-01-11 11:45:00,33.89,33.94,33.83,33.84,119400.0,26.3408,26.3796,26.2941,26.3019,119400.0
2010-01-11 11:50:00,33.84,33.86,33.8,33.8,111100.0,26.3019,26.3175,26.2708,26.2708,111100.0
2010-01-11 11:55:00,33.8,33.83,33.77,33.79,176900.0,26.2708,26.2941,26.2475,26.263,176900.0
2010-01-11 12:00:00,33.8,33.83,33.75,33.82,123500.0,26.2708,26.2941,26.232,26.2864,123500.0
2010-01-11 12:05:00,33.81,33.82,33.72,33.77,80300.0,26.2786,26.2864,26.2086,26.2475,80300.0
2010-01-11 12:10:00,33.77,33.78,33.71,33.72,66500.0,26.2475,26.2553,26.2009,26.2086,66500.0
2010-01-11 12:15:00,33.73,33.73,33.68,33.7,101800.0,26.2164,26.2164,26.1775,26.1931,101800.0
2010-01-11 12:20:00,33.7,33.71,33.61,33.62,118600.0,26.1931,26.2009,26.1231,26.1309,118600.0
2010-01-11 12:25:00,33.62,33.67,33.58,33.59,105000.0,26.1309,26.1698,26.0998,26.1076,105000.0
2010-01-11 12:30:00,33.59,33.64,33.58,33.6,79700.0,26.1076,26.1465,26.0998,26.1154,79700.0
2010-01-11 12:35:00,33.6,33.62,33.59,33.6,57400.0,26.1154,26.1309,26.1076,26.1154,57400.0
2010-01-11 12:40:00,33.6,33.63,33.58,33.63,91200.0,26.1154,26.1387,26.0998,26.1387,91200.0
2010-01-11 12:45:00,33.63,33.63,33.48,33.5,338100.0,26.1387,26.1387,26.0221,26.0376,338100.0
2010-01-11 12:50:00,33.5,33.5,33.38,33.47,258900.0,26.0376,26.0376,25.9444,26.0143,258900.0
2010-01-11 12:55:00,33.47,33.5,33.45,33.5,85200.0,26.0143,26.0376,25.9988,26.0376,85200.0
2010-01-11 13:00:00,33.49,33.5,33.46,33.47,116300.0,26.0299,26.0376,26.0066,26.0143,116300.0
2010-01-11 13:05:00,33.48,33.51,33.46,33.51,75300.0,26.0221,26.0454,26.0066,26.0454,75300.0
2010-01-11 13:10:00,33.51,33.52,33.49,33.5,92800.0,26.0454,26.0532,26.0299,26.0376,92800.0
2010-01-11 13:15:00,33.5,33.55,33.49,33.53,109300.0,26.0376,26.0765,26.0299,26.061,109300.0
2010-01-11 13:20:00,33.54,33.58,33.53,33.54,113200.0,26.0687,26.0998,26.061,26.0687,113200.0
2010-01-11 13:25:00,33.54,33.55,33.5,33.55,145100.0,26.0687,26.0765,26.0376,26.0765,145100.0
2010-01-11 13:30:00,33.55,33.57,33.54,33.55,98900.0,26.0765,26.0921,26.0687,26.0765,98900.0
2010-01-11 13:35:00,33.54,33.64,33.54,33.64,58700.0,26.0687,26.1465,26.0687,26.1465,58700.0
2010-01-11 13:40:00,33.63,33.63,33.55,33.6,87800.0,26.1387,26.1387,26.0765,26.1154,87800.0
2010-01-11 13:45:00,33.6,33.7,33.59,33.69,130300.0,26.1154,26.1931,26.1076,26.1853,130300.0
2010-01-11 13:50:00,33.69,33.69,33.66,33.69,68900.0,26.1853,26.1853,26.162,26.1853,68900.0
2010-01-11 13:55:00,33.69,33.69,33.64,33.64,63200.0,26.1853,26.1853,26.1465,26.1465,63200.0
2010-01-11 14:00:00,33.65,33.65,33.59,33.59,94600.0,26.1542,26.1542,26.1076,26.1076,94600.0
2010-01-11 14:05:00,33.6,33.6,33.51,33.53,172200.0,26.1154,26.1154,26.0454,26.061,172200.0
2010-01-11 14:10:00,33.53,33.68,33.53,33.68,95800.0,26.061,26.1775,26.061,26.1775,95800.0
2010-01-11 14:15:00,33.67,33.7,33.58,33.61,117000.0,26.1698,26.1931,26.0998,26.1231,117000.0
2010-01-11 14:20:00,33.6,33.71,33.6,33.71,223100.0,26.1154,26.2009,26.1154,26.2009,223100.0
2010-01-11 14:25:00,33.71,33.72,33.66,33.68,117000.0,26.2009,26.2086,26.162,26.1775,117000.0
2010-01-11 14:30:00,33.68,33.7,33.64,33.67,128100.0,26.1775,26.1931,26.1465,26.1698,128100.0
2010-01-11 14:35:00,33.67,33.68,33.63,33.66,75400.0,26.1698,26.1775,26.1387,26.162,75400.0
2010-01-11 14:40:00,33.67,33.68,33.63,33.65,55100.0,26.1698,26.1775,26.1387,26.1542,55100.0
2010-01-11 14:45:00,33.65,33.69,33.64,33.67,88800.0,26.1542,26.1853,26.1465,26.1698,88800.0
2010-01-11 14:50:00,33.66,33.69,33.66,33.69,76200.0,26.162,26.1853,26.162,26.1853,76200.0
2010-01-11 14:55:00,33.69,33.71,33.67,33.68,181200.0,26.1853,26.2009,26.1698,26.1775,181200.0
2010-01-11 15:00:00,33.68,33.79,33.67,33.73,175800.0,26.1775,26.263,26.1698,26.2164,175800.0
2010-01-11 15:05:00,33.72,33.82,33.71,33.77,259000.0,26.2086,26.2864,26.2009,26.2475,259000.0
2010-01-11 15:10:00,33.78,33.82,33.76,33.77,238500.0,26.2553,26.2864,26.2397,26.2475,238500.0
2010-01-11 15:15:00,33.78,33.84,33.74,33.83,197800.0,26.2553,26.3019,26.2242,26.2941,197800.0
2010-01-11 15:20:00,33.83,33.88,33.81,33.83,198900.0,26.2941,26.333,26.2786,26.2941,198900.0
2010-01-11 15:25:00,33.84,33.9,33.8,33.81,219800.0,26.3019,26.3485,26.2708,26.2786,219800.0
2010-01-11 15:30:00,33.81,33.83,33.74,33.75,140300.0,26.2786,26.2941,26.2242,26.232,140300.0
2010-01-11 15:35:00,33.75,33.78,33.73,33.76,145600.0,26.232,26.2553,26.2164,26.2397,145600.0
2010-01-11 15:40:00,33.76,33.81,33.71,33.8,126400.0,26.2397,26.2786,26.2009,26.2708,126400.0
2010-01-11 15:45:00,33.8,33.81,33.69,33.74,189300.0,26.2708,26.2786,26.1853,26.2242,189300.0
2010-01-11 15:50:00,33.74,33.81,33.7,33.72,231600.0,26.2242,26.2786,26.1931,26.2086,231600.0
2010-01-11 15:55:00,33.72,33.79,33.69,33.77,332600.0,26.2086,26.263,26.1853,26.2475,332600.0
2010-01-12 09:30:00,33.17,33.3,32.86,33.02,472500.0,25.7812,25.8822,25.5402,25.6646,472500.0
2010-01-12 09:35:00,33.01,33.16,32.93,33.09,487200.0,25.6568,25.7734,25.5946,25.719,487200.0
2010-01-12 09:40:00,33.1,33.33,33.02,33.29,502800.0,25.7267,25.9055,25.6646,25.8744,502800.0
2010-01-12 09:45:00,33.28,33.4,33.2,33.4,274600.0,25.8667,25.9599,25.8045,25.9599,274600.0
2010-01-12 09:50:00,33.39,33.49,33.29,33.31,746800.0,25.9521,26.0299,25.8744,25.89,746800.0
2010-01-12 09:55:00,33.32,33.36,33.25,33.27,399100.0,25.8977,25.9288,25.8433,25.8589,399100.0
2010-01-12 10:00:00,33.27,33.4,33.27,33.36,281800.0,25.8589,25.9599,25.8589,25.9288,281800.0
2010-01-12 10:05:00,33.37,33.44,33.31,33.31,205300.0,25.9366,25.991,25.89,25.89,205300.0
2010-01-12 10:10:00,33.32,33.45,33.31,33.33,198000.0,25.8977,25.9988,25.89,25.9055,198000.0
2010-01-12 10:15:00,33.34,33.34,33.2,33.26,147500.0,25.9133,25.9133,25.8045,25.8511,147500.0
2010-01-12 10:20:00,33.26,33.31,33.21,33.31,122400.0,25.8511,25.89,25.8122,25.89,122400.0
2010-01-12 10:25:00,33.32,33.36,33.29,33.33,117800.0,25.8977,25.9288,25.8744,25.9055,117800.0
2010-01-12 10:30:00,33.33,33.34,33.25,33.27,129300.0,25.9055,25.9133,25.8433,25.8589,129300.0
2010-01-12 10:35:00,33.28,33.29,33.2,33.25,126500.0,25.8667,25.8744,25.8045,25.8433,126500.0
2010-01-12 10:40:00,33.25,33.28,33.14,33.17,280400.0,25.8433,25.8667,25.7578,25.7812,280400.0
2010-01-12 10:45:00,33.17,33.22,33.16,33.2,250300.0,25.7812,25.82,25.7734,25.8045,250300.0
2010-01-12 10:50:00,33.21,33.33,33.17,33.26,131700.0,25.8122,25.9055,25.7812,25.8511,131700.0
2010-01-12 10:55:00,33.25,33.38,33.24,33.33,145100.0,25.8433,25.9444,25.8356,25.9055,145100.0
2010-01-12 11:00:00,33.32,33.39,33.3,33.37,113500.0,25.8977,25.9521,25.8822,25.9366,113500.0
2010-01-12 11:05:00,33.38,33.5,33.37,33.49,155200.0,25.9444,26.0376,25.9366,26.0299,155200.0
2010-01-12 11:10:00,33.49,33.52,33.41,33.43,195100.0,26.0299,26.0532,25.9677,25.9832,195100.0
2010-01-12 11:15:00,33.43,33.5,33.42,33.5,55100.0,25.9832,26.0376,25.9755,26.0376,55100.0
2010-01-12 11:20:00,33.49,33.56,33.48,33.54,77300.0,26.0299,26.0843,26.0221,26.0687,77300.0
2010-01-12 11:25:00,33.55,33.6,33.51,33.56,97400.0,26.0765,26.1154,26.0454,26.0843,97400.0
2010-01-12 11:30:00,33.56,33.73,33.56,33.69,230500.0,26.0843,26.2164,26.0843,26.1853,230500.0
2010-01-12 11:35:00,33.69,33.71,33.6,33.62,217100.0,26.1853,26.2009,26.1154,26.1309,217100.0
2010-01-12 11:40:00,33.62,33.62,33.49,33.49,108400.0,26.1309,26.1309,26.0299,26.0299,108400.0
2010-01-12 11:45:00,33.49,33.5,33.36,33.37,156600.0,26.0299,26.0376,25.9288,25.9366,156600.0
2010-01-12 11:50:00,33.37,33.37,33.31,33.36,133200.0,25.9366,25.9366,25.89,25.9288,133200.0
2010-01-12 11:55:00,33.36,33.38,33.31,33.31,114800.0,25.9288,25.9444,25.89,25.89,114800.0
2010-01-12 12:00:00,33.31,33.37,33.31,33.37,243300.0,25.89,25.9366,25.89,25.9366,243300.0
2010-01-12 12:05:00,33.38,33.41,33.35,33.37,106300.0,25.9444,25.9677,25.9211,25.9366,106300.0
2010-01-12 12:10:00,33.36,33.4,33.34,33.4,50300.0,25.9288,25.9599,25.9133,25.9599,50300.0
2010-01-12 12:15:00,33.4,33.4,33.35,33.35,87900.0,25.9599,25.9599,25.9211,25.9211,87900.0
2010-01-12 12:20:00,33.35,33.36,33.24,33.25,308000.0,25.9211,25.9288,25.8356,25.8433,308000.0
2010-01-12 12:25:00,33.25,33.29,33.22,33.25,106700.0,25.8433,25.8744,25.82,25.8433,106700.0
2010-01-12 12:30:00,33.24,33.25,33.2,33.25,113200.0,25.8356,25.8433,25.8045,25.8433,113200.0
2010-01-12 12:35:00,33.25,33.36,33.23,33.36,123500.0,25.8433,25.9288,25.8278,25.9288,123500.0
2010-01-12 12:40:00,33.36,33.4,33.36,33.37,68700.0,25.9288,25.9599,25.9288,25.9366,68700.0
2010-01-12 12:45:00,33.37,33.38,33.29,33.3,285100.0,25.9366,25.9444,25.8744,25.8822,285100.0
2010-01-12 12:50:00,33.31,33.35,33.23,33.34,141300.0,25.89,25.9211,25.8278,25.9133,141300.0
2010-01-12 12:55:00,33.34,33.35,33.26,33.28,100600.0,25.9133,25.9211,25.8511,25.8667,100600.0
2010-01-12 13:00:00,33.28,33.36,33.27,33.34,127600.0,25.8667,25.9288,25.8589,25.9133,127600.0
2010-01-12 13:05:00,33.34,33.36,33.32,33.35,82300.0,25.9133,25.9288,25.8977,25.9211,82300.0
2010-01-12 13:10:00,33.34,33.38,33.27,33.36,110400.0,25.9133,25.9444,25.8589,25.9288,110400.0
2010-01-12 13:15:00,33.35,33.35,33.27,33.27,114400.0,25.9211,25.9211,25.8589,25.8589,114400.0
2010-01-12 13:20:00,33.27,33.28,33.19,33.21,63700.0,25.8589,25.8667,25.7967,25.8122,63700.0
2010-01-12 13:25:00,33.23,33.29,33.22,33.28,149000.0,25.8278,25.8744,25.82,25.8667,149000.0
2010-01-12 13:30:00,33.28,33.31,33.27,33.28,86700.0,25.8667,25.89,25.8589,25.8667,86700.0
2010-01-12 13:35:00,33.29,33.41,33.28,33.4,295400.0,25.8744,25.9677,25.8667,25.9599,295400.0
2010-01-12 13:40:00,33.4,33.45,33.4,33.44,150900.0,25.9599,25.9988,25.9599,25.991,150900.0
2010-01-12 13:45:00,33.44,33.51,33.43,33.48,182100.0,25.991,26.0454,25.9832,26.0221,182100.0
2010-01-12 13:50:00,33.48,33.54,33.44,33.51,171700.0,26.0221,26.0687,25.991,26.0454,171700.0
2010-01-12 13:55:00,33.5,33.55,33.48,33.55,154700.0,26.0376,26.0765,26.0221,26.0765,154700.0
2010-01-12 14:00:00,33.54,33.55,33.51,33.52,151200.0,26.0687,26.0765,26.0454,26.0532,151200.0
2010-01-12 14:05:00,33.52,33.53,33.47,33.5,145300.0,26.0532,26.061,26.0143,26.0376,145300.0
2010-01-12 14:10:00,33.5,33.57,33.47,33.54,183200.0,26.0376,26.0921,26.0143,26.0687,183200.0
2010-01-12 14:15:00,33.54,33.57,33.47,33.56,121800.0,26.0687,26.0921,26.0143,26.0843,121800.0
2010-01-12 14:20:00,33.56,33.57,33.46,33.5,89200.0,26.0843,26.0921,26.0066,26.0376,89200.0
2010-01-12 14:25:00,33.5,33.5,33.44,33.47,153200.0,26.0376,26.0376,25.991,26.0143,153200.0
2010-01-12 14:30:00,33.48,33.52,33.47,33.5,94100.0,26.0221,26.0532,26.0143,26.0376,94100.0
2010-01-12 14:35:00,33.5,33.51,33.42,33.42,56900.0,26.0376,26.0454,25.9755,25.9755,56900.0
2010-01-12 14:40:00,33.43,33.43,33.33,33.38,113600.0,25.9832,25.9832,25.9055,25.9444,113600.0
2010-01-12 14:45:00,33.39,33.49,33.38,33.49,86900.0,25.9521,26.0299,25.9444,26.0299,86900.0
2010-01-12 14:50:00,33.48,33.52,33.47,33.5,85200.0,26.0221,26.0532,26.0143,26.0376,85200.0
2010-01-12 14:55:00,33.49,33.53,33.48,33.51,109000.0,26.0299,26.061,26.0221,26.0454,109000.0
2010-01-12 15:00:00,33.5,33.51,33.46,33.51,125800.0,26.0376,26.0454,26.0066,26.0454,125800.0
2010-01-12 15:05:00,33.51,33.53,33.47,33.49,79400.0,26.0454,26.061,26.0143,26.0299,79400.0
2010-01-12 15:10:00,33.48,33.54,33.44,33.45,131600.0,26.0221,26.0687,25.991,25.9988,131600.0
2010-01-12 15:15:00,33.45,33.45,33.4,33.41,112300.0,25.9988,25.9988,25.9599,25.9677,112300.0
2010-01-12 15:20:00,33.42,33.42,33.32,33.35,239000.0,25.9755,25.9755,25.8977,25.9211,239000.0
2010-01-12 15:25:00,33.36,33.42,33.35,33.42,111100.0,25.9288,25.9755,25.9211,25.9755,111100.0
2010-01-12 15:30:00,33.42,33.44,33.28,33.29,590200.0,25.9755,25.991,25.8667,25.8744,590200.0
2010-01-12 15:35:00,33.28,33.37,33.21,33.21,379000.0,25.8667,25.9366,25.8122,25.8122,379000.0
2010-01-12 15:40:00,33.22,33.26,33.2,33.21,261500.0,25.82,25.8511,25.8045,25.8122,261500.0
2010-01-12 15:45:00,33.21,33.22,33.18,33.18,319800.0,25.8122,25.82,25.7889,25.7889,319800.0
2010-01-12 15:50:00,33.19,33.24,33.18,33.22,607600.0,25.7967,25.8356,25.7889,25.82,607600.0
2010-01-12 15:55:00,33.22,33.35,33.2,33.32,655000.0,25.82,25.9211,25.8045,25.8977,655000.0
2010-01-13 09:30:00,33.35,33.57,33.35,33.48,183100.0,25.9211,26.0921,25.9211,26.0221,183100.0
2010-01-13 09:35:00,33.47,33.48,33.23,33.43,326900.0,26.0143,26.0221,25.8278,25.9832,326900.0
2010-01-13 09:40:00,33.44,33.53,33.4,33.49,260000.0,25.991,26.061,25.9599,26.0299,260000.0
2010-01-13 09:45:00,33.49,33.78,33.29,33.6,355100.0,26.0299,26.2553,25.8744,26.1154,355100.0
2010-01-13 09:50:00,33.58,33.62,33.47,33.5,189200.0,26.0998,26.1309,26.0143,26.0376,189200.0
2010-01-13 09:55:00,33.5,33.52,33.44,33.44,147500.0,26.0376,26.0532,25.991,25.991,147500.0
2010-01-13 10:00:00,33.44,33.5,33.42,33.48,204000.0,25.991,26.0376,25.9755,26.0221,204000.0
2010-01-13 10:05:00,33.48,33.48,33.2,33.24,251500.0,26.0221,26.0221,25.8045,25.8356,251500.0
2010-01-13 10:10:00,33.24,33.35,33.2,33.34,209500.0,25.8356,25.9211,25.8045,25.9133,209500.0
2010-01-13 10:15:00,33.34,33.44,33.33,33.43,411000.0,25.9133,25.991,25.9055,25.9832,411000.0
2010-01-13 10:20:00,33.43,33.43,33.35,33.38,162200.0,25.9832,25.9832,25.9211,25.9444,162200.0
2010-01-13 10:25:00,33.37,33.47,33.35,33.45,150900.0,25.9366,26.0143,25.9211,25.9988,150900.0
2010-01-13 10:30:00,33.42,33.5,33.17,33.5,411900.0,25.9755,26.0376,25.7812,26.0376,411900.0
2010-01-13 10:35:00,33.5,33.57,33.42,33.47,400900.0,26.0376,26.0921,25.9755,26.0143,400900.0
2010-01-13 10:40:00,33.47,33.63,33.45,33.61,238900.0,26.0143,26.1387,25.9988,26.1231,238900.0
2010-01-13 10:45:00,33.6,33.66,33.46,33.51,340100.0,26.1154,26.162,26.0066,26.0454,340100.0
2010-01-13 10:50:00,33.5,33.65,33.47,33.62,217300.0,26.0376,26.1542,26.0143,26.1309,217300.0
2010-01-13 10:55:00,33.62,33.63,33.53,33.6,123400.0,26.1309,26.1387,26.061,26.1154,123400.0
2010-01-13 11:00:00,33.6,33.64,33.55,33.57,354700.0,26.1154,26.1465,26.0765,26.0921,354700.0
2010-01-13 11:05:00,33.57,33.57,33.45,33.46,181700.0,26.0921,26.0921,25.9988,26.0066,181700.0
2010-01-13 11:10:00,33.45,33.46,33.36,33.39,223300.0,25.9988,26.0066,25.9288,25.9521,223300.0
2010-01-13 11:15:00,33.39,33.48,33.39,33.48,94200.0,25.9521,26.0221,25.9521,26.0221,94200.0
2010-01-13 11:20:00,33.48,33.66,33.47,33.63,111600.0,26.0221,26.162,26.0143,26.1387,111600.0
2010-01-13 11:25:00,33.63,33.72,33.62,33.72,84300.0,26.1387,26.2086,26.1309,26.2086,84300.0
2010-01-13 11:30:00,33.72,33.88,33.71,33.85,199400.0,26.2086,26.333,26.2009,26.3097,199400.0
2010-01-13 11:35:00,33.85,33.88,33.77,33.85,155000.0,26.3097,26.333,26.2475,26.3097,155000.0
2010-01-13 11:40:00,33.86,33.94,33.85,33.87,189200.0,26.3175,26.3796,26.3097,26.3252,189200.0
2010-01-13 11:45:00,33.87,33.88,33.77,33.78,153800.0,26.3252,26.333,26.2475,26.2553,153800.0
2010-01-13 11:50:00,33.78,33.81,33.75,33.8,143500.0,26.2553,26.2786,26.232,26.2708,143500.0
2010-01-13 11:55:00,33.8,33.85,33.77,33.8,122700.0,26.2708,26.3097,26.2475,26.2708,122700.0
2010-01-13 12:00:00,33.81,33.91,33.8,33.84,161900.0,26.2786,26.3563,26.2708,26.3019,161900.0
2010-01-13 12:05:00,33.84,33.93,33.8,33.81,214300.0,26.3019,26.3719,26.2708,26.2786,214300.0
2010-01-13 12:10:00,33.81,33.84,33.77,33.79,182700.0,26.2786,26.3019,26.2475,26.263,182700.0
2010-01-13 12:15:00,33.78,33.83,33.72,33.82,116300.0,26.2553,26.2941,26.2086,26.2864,116300.0
2010-01-13 12:20:00,33.83,33.83,33.73,33.76,98800.0,26.2941,26.2941,26.2164,26.2397,98800.0
2010-01-13 12:25:00,33.75,33.86,33.75,33.82,81900.0,26.232,26.3175,26.232,26.2864,81900.0
2010-01-13 12:30:00,33.82,33.9,33.78,33.88,152600.0,26.2864,26.3485,26.2553,26.333,152600.0
2010-01-13 12:35:00,33.89,34.03,33.89,34.0,175200.0,26.3408,26.4496,26.3408,26.4263,175200.0
2010-01-13 12:40:00,34.0,34.08,34.0,34.01,98100.0,26.4263,26.4884,26.4263,26.434,98100.0
2010-01-13 12:45:00,34.0,34.08,34.0,34.05,122800.0,26.4263,26.4884,26.4263,26.4651,122800.0
2010-01-13 12:50:00,34.05,34.16,34.04,34.11,220900.0,26.4651,26.5506,26.4574,26.5118,220900.0
2010-01-13 12:55:00,34.1,34.13,33.96,33.96,169300.0,26.504,26.5273,26.3952,26.3952,169300.0
2010-01-13 13:00:00,33.96,34.05,33.93,33.97,128600.0,26.3952,26.4651,26.3719,26.4029,128600.0
2010-01-13 13:05:00,33.98,34.01,33.98,33.99,61500.0,26.4107,26.434,26.4107,26.4185,61500.0
2010-01-13 13:10:00,33.99,34.05,33.98,34.05,86700.0,26.4185,26.4651,26.4107,26.4651,86700.0
2010-01-13 13:15:00,34.06,34.07,34.01,34.04,100400.0,26.4729,26.4807,26.434,26.4574,100400.0
2010-01-13 13:20:00,34.05,34.06,33.91,33.94,196900.0,26.4651,26.4729,26.3563,26.3796,196900.0
2010-01-13 13:25:00,33.93,33.98,33.89,33.97,68300.0,26.3719,26.4107,26.3408,26.4029,68300.0
2010-01-13 13:30:00,33.97,34.0,33.92,33.92,141200.0,26.4029,26.4263,26.3641,26.3641,141200.0
2010-01-13 13:35:00,33.92,33.97,33.9,33.97,94400.0,26.3641,26.4029,26.3485,26.4029,94400.0
2010-01-13 13:40:00,33.97,34.02,33.94,33.95,86900.0,26.4029,26.4418,26.3796,26.3874,86900.0
2010-01-13 13:45:00,33.96,33.99,33.9,33.91,69700.0,26.3952,26.4185,26.3485,26.3563,69700.0
2010-01-13 13:50:00,33.91,33.93,33.8,33.83,202700.0,26.3563,26.3719,26.2708,26.2941,202700.0
2010-01-13 13:55:00,33.83,33.87,33.78,33.84,149100.0,26.2941,26.3252,26.2553,26.3019,149100.0
2010-01-13 14:00:00,33.84,33.94,33.84,33.88,164700.0,26.3019,26.3796,26.3019,26.333,164700.0
2010-01-13 14:05:00,33.88,33.89,33.79,33.82,162400.0,26.333,26.3408,26.263,26.2864,162400.0
2010-01-13 14:10:00,33.81,33.89,33.76,33.82,60900.0,26.2786,26.3408,26.2397,26.2864,60900.0
2010-01-13 14:15:00,33.82,33.86,33.78,33.8,76700.0,26.2864,26.3175,26.2553,26.2708,76700.0
2010-01-13 14:20:00,33.8,33.93,33.8,33.88,89200.0,26.2708,26.3719,26.2708,26.333,89200.0
2010-01-13 14:25:00,33.89,33.97,33.87,33.95,92300.0,26.3408,26.4029,26.3252,26.3874,92300.0
2010-01-13 14:30:00,33.95,33.98,33.94,33.96,90000.0,26.3874,26.4107,26.3796,26.3952,90000.0
2010-01-13 14:35:00,33.97,34.03,33.96,34.01,74500.0,26.4029,26.4496,26.3952,26.434,74500.0
2010-01-13 14:40:00,34.0,34.01,33.96,34.0,108700.0,26.4263,26.434,26.3952,26.4263,108700.0
2010-01-13 14:45:00,34.0,34.06,34.0,34.05,95900.0,26.4263,26.4729,26.4263,26.4651,95900.0
2010-01-13 14:50:00,34.05,34.05,33.99,34.04,107900.0,26.4651,26.4651,26.4185,26.4574,107900.0
2010-01-13 14:55:00,34.03,34.06,34.03,34.05,63000.0,26.4496,26.4729,26.4496,26.4651,63000.0
2010-01-13 15:00:00,34.06,34.06,33.98,33.98,99100.0,26.4729,26.4729,26.4107,26.4107,99100.0
2010-01-13 15:05:00,33.98,33.99,33.97,33.98,108200.0,26.4107,26.4185,26.4029,26.4107,108200.0
2010-01-13 15:10:00,33.98,34.05,33.97,34.05,89500.0,26.4107,26.4651,26.4029,26.4651,89500.0
2010-01-13 15:15:00,34.04,34.12,34.04,34.1,149600.0,26.4574,26.5195,26.4574,26.504,149600.0
2010-01-13 15:20:00,34.09,34.12,34.08,34.12,96800.0,26.4962,26.5195,26.4884,26.5195,96800.0
2010-01-13 15:25:00,34.12,34.16,34.1,34.14,161000.0,26.5195,26.5506,26.504,26.5351,161000.0
2010-01-13 15:30:00,34.14,34.2,34.12,34.16,149300.0,26.5351,26.5817,26.5195,26.5506,149300.0
2010-01-13 15:35:00,34.17,34.17,34.07,34.11,127500.0,26.5584,26.5584,26.4807,26.5118,127500.0
2010-01-13 15:40:00,34.12,34.2,34.11,34.2,322500.0,26.5195,26.5817,26.5118,26.5817,322500.0
2010-01-13 15:45:00,34.2,34.21,34.18,34.2,170700.0,26.5817,26.5895,26.5662,26.5817,170700.0
2010-01-13 15:50:00,34.2,34.2,34.1,34.1,302100.0,26.5817,26.5817,26.504,26.504,302100.0
2010-01-13 15:55:00,34.1,34.11,34.04,34.07,585200.0,26.504,26.5118,26.4574,26.4807,585200.0
2010-01-14 09:30:00,34.08,34.39,34.06,34.38,217600.0,26.4884,26.7294,26.4729,26.7216,217600.0
2010-01-14 09:35:00,34.38,34.5,34.32,34.35,338500.0,26.7216,26.8149,26.675,26.6983,338500.0
2010-01-14 09:40:00,34.35,34.47,34.27,34.45,216800.0,26.6983,26.7916,26.6361,26.776,216800.0
2010-01-14 09:45:00,34.45,34.49,34.41,34.49,300000.0,26.776,26.8071,26.7449,26.8071,300000.0
2010-01-14 09:50:00,34.48,34.59,34.46,34.53,201600.0,26.7993,26.8848,26.7838,26.8382,201600.0
2010-01-14 09:55:00,34.51,34.62,34.49,34.59,237500.0,26.8227,26.9082,26.8071,26.8848,237500.0
2010-01-14 10:00:00,34.59,34.64,34.57,34.59,250100.0,26.8848,26.9237,26.8693,26.8848,250100.0
2010-01-14 10:05:00,34.58,34.59,34.53,34.55,217200.0,26.8771,26.8848,26.8382,26.8538,217200.0
2010-01-14 10:10:00,34.54,34.55,34.39,34.4,389500.0,26.846,26.8538,26.7294,26.7372,389500.0
2010-01-14 10:15:00,34.4,34.41,34.25,34.31,223700.0,26.7372,26.7449,26.6206,26.6672,223700.0
2010-01-14 10:20:00,34.31,34.43,34.3,34.37,116300.0,26.6672,26.7605,26.6594,26.7138,116300.0
2010-01-14 10:25:00,34.37,34.38,34.25,34.27,133000.0,26.7138,26.7216,26.6206,26.6361,133000.0
2010-01-14 10:30:00,34.27,34.34,34.21,34.32,219000.0,26.6361,26.6905,26.5895,26.675,219000.0
2010-01-14 10:35:00,34.32,34.36,34.32,34.35,135900.0,26.675,26.7061,26.675,26.6983,135900.0
2010-01-14 10:40:00,34.36,34.46,34.25,34.25,293600.0,26.7061,26.7838,26.6206,26.6206,293600.0
2010-01-14 10:45:00,34.26,34.32,34.24,34.32,195100.0,26.6283,26.675,26.6128,26.675,195100.0
2010-01-14 10:50:00,34.32,34.36,34.3,34.35,290000.0,26.675,26.7061,26.6594,26.6983,290000.0
2010-01-14 10:55:00,34.35,34.39,34.34,34.37,211800.0,26.6983,26.7294,26.6905,26.7138,211800.0
2010-01-14 11:00:00,34.36,34.38,34.12,34.13,418800.0,26.7061,26.7216,26.5195,26.5273,418800.0
2010-01-14 11:05:00,34.13,34.13,34.05,34.1,225900.0,26.5273,26.5273,26.4651,26.504,225900.0
2010-01-14 11:10:00,34.1,34.27,34.05,34.27,145600.0,26.504,26.6361,26.4651,26.6361,145600.0
2010-01-14 11:15:00,34.27,34.3,34.21,34.22,104400.0,26.6361,26.6594,26.5895,26.5973,104400.0
2010-01-14 11:20:00,34.25,34.29,34.24,34.24,40200.0,26.6206,26.6517,26.6128,26.6128,40200.0
2010-01-14 11:25:00,34.24,34.37,34.2,34.36,112600.0,26.6128,26.7138,26.5817,26.7061,112600.0
2010-01-14 11:30:00,34.35,34.37,34.31,34.37,90400.0,26.6983,26.7138,26.6672,26.7138,90400.0
2010-01-14 11:35:00,34.37,34.42,34.31,34.35,62600.0,26.7138,26.7527,26.6672,26.6983,62600.0
2010-01-14 11:40:00,34.35,34.35,34.3,34.3,20900.0,26.6983,26.6983,26.6594,26.6594,20900.0
2010-01-14 11:45:00,34.31,34.34,34.27,34.32,177200.0,26.6672,26.6905,26.6361,26.675,177200.0
2010-01-14 11:50:00,34.32,34.38,34.31,34.34,84400.0,26.675,26.7216,26.6672,26.6905,84400.0
2010-01-14 11:55:00,34.35,34.36,34.25,34.26,103600.0,26.6983,26.7061,26.6206,26.6283,103600.0
2010-01-14 12:00:00,34.27,34.27,34.22,34.23,87800.0,26.6361,26.6361,26.5973,26.605,87800.0
2010-01-14 12:05:00,34.23,34.26,34.22,34.22,196900.0,26.605,26.6283,26.5973,26.5973,196900.0
2010-01-14 12:10:00,34.22,34.23,34.1,34.1,170800.0,26.5973,26.605,26.504,26.504,170800.0
2010-01-14 12:15:00,34.1,34.11,34.07,34.07,126500.0,26.504,26.5118,26.4807,26.4807,126500.0
2010-01-14 12:20:00,34.08,34.08,33.99,34.0,139500.0,26.4884,26.4884,26.4185,26.4263,139500.0
2010-01-14 12:25:00,33.99,34.01,33.94,33.99,127300.0,26.4185,26.434,26.3796,26.4185,127300.0
2010-01-14 12:30:00,34.0,34.06,33.99,34.0,130600.0,26.4263,26.4729,26.4185,26.4263,130600.0
2010-01-14 12:35:00,34.0,34.03,33.99,34.01,62700.0,26.4263,26.4496,26.4185,26.434,62700.0
2010-01-14 12:40:00,34.01,34.01,33.96,33.96,48500.0,26.434,26.434,26.3952,26.3952,48500.0
2010-01-14 12:45:00,33.97,33.97,33.88,33.89,88900.0,26.4029,26.4029,26.333,26.3408,88900.0
2010-01-14 12:50:00,33.9,33.9,33.84,33.87,75600.0,26.3485,26.3485,26.3019,26.3252,75600.0
2010-01-14 12:55:00,33.86,33.95,33.86,33.94,60300.0,26.3175,26.3874,26.3175,26.3796,60300.0
2010-01-14 13:00:00,33.95,33.95,33.86,33.86,86900.0,26.3874,26.3874,26.3175,26.3175,86900.0
2010-01-14 13:05:00,33.86,33.9,33.85,33.88,65200.0,26.3175,26.3485,26.3097,26.333,65200.0
2010-01-14 13:10:00,33.89,33.9,33.81,33.81,92100.0,26.3408,26.3485,26.2786,26.2786,92100.0
2010-01-14 13:15:00,33.81,33.82,33.74,33.75,126400.0,26.2786,26.2864,26.2242,26.232,126400.0
2010-01-14 13:20:00,33.75,33.78,33.74,33.74,120500.0,26.232,26.2553,26.2242,26.2242,120500.0
2010-01-14 13:25:00,33.75,33.78,33.7,33.78,96200.0,26.232,26.2553,26.1931,26.2553,96200.0
2010-01-14 13:30:00,33.78,33.84,33.77,33.84,81900.0,26.2553,26.3019,26.2475,26.3019,81900.0
2010-01-14 13:35:00,33.83,33.88,33.83,33.86,54900.0,26.2941,26.333,26.2941,26.3175,54900.0
2010-01-14 13:40:00,33.86,33.89,33.84,33.85,77200.0,26.3175,26.3408,26.3019,26.3097,77200.0
2010-01-14 13:45:00,33.86,33.96,33.85,33.93,100700.0,26.3175,26.3952,26.3097,26.3719,100700.0
2010-01-14 13:50:00,33.93,33.99,33.93,33.98,39800.0,26.3719,26.4185,26.3719,26.4107,39800.0
2010-01-14 13:55:00,33.98,34.04,33.94,34.03,110500.0,26.4107,26.4574,26.3796,26.4496,110500.0
2010-01-14 14:00:00,34.04,34.04,34.01,34.04,168800.0,26.4574,26.4574,26.434,26.4574,168800.0
2010-01-14 14:05:00,34.04,34.05,33.99,34.0,117500.0,26.4574,26.4651,26.4185,26.4263,117500.0
2010-01-14 14:10:00,33.99,34.04,33.97,33.98,73000.0,26.4185,26.4574,26.4029,26.4107,73000.0
2010-01-14 14:15:00,33.98,34.0,33.96,33.99,32700.0,26.4107,26.4263,26.3952,26.4185,32700.0
2010-01-14 14:20:00,33.99,34.0,33.98,34.0,30400.0,26.4185,26.4263,26.4107,26.4263,30400.0
2010-01-14 14:25:00,33.99,34.03,33.98,34.01,62000.0,26.4185,26.4496,26.4107,26.434,62000.0
2010-01-14 14:30:00,34.01,34.01,33.98,34.0,47000.0,26.434,26.434,26.4107,26.4263,47000.0
2010-01-14 14:35:00,34.01,34.09,34.0,34.09,98000.0,26.434,26.4962,26.4263,26.4962,98000.0
2010-01-14 14:40:00,34.08,34.16,34.08,34.15,189800.0,26.4884,26.5506,26.4884,26.5429,189800.0
2010-01-14 14:45:00,34.15,34.21,34.14,34.19,98300.0,26.5429,26.5895,26.5351,26.5739,98300.0
2010-01-14 14:50:00,34.2,34.25,34.16,34.25,87400.0,26.5817,26.6206,26.5506,26.6206,87400.0
2010-01-14 14:55:00,34.25,34.31,34.24,34.29,105200.0,26.6206,26.6672,26.6128,26.6517,105200.0
2010-01-14 15:00:00,34.28,34.34,34.27,34.31,191800.0,26.6439,26.6905,26.6361,26.6672,191800.0
2010-01-14 15:05:00,34.31,34.37,34.31,34.33,200300.0,26.6672,26.7138,26.6672,26.6828,200300.0
2010-01-14 15:10:00,34.34,34.44,34.33,34.44,158800.0,26.6905,26.7683,26.6828,26.7683,158800.0
2010-01-14 15:15:00,34.44,34.44,34.38,34.44,118300.0,26.7683,26.7683,26.7216,26.7683,118300.0
2010-01-14 15:20:00,34.44,34.44,34.28,34.28,182600.0,26.7683,26.7683,26.6439,26.6439,182600.0
2010-01-14 15:25:00,34.29,34.31,34.24,34.31,144800.0,26.6517,26.6672,26.6128,26.6672,144800.0
2010-01-14 15:30:00,34.31,34.32,34.25,34.26,151300.0,26.6672,26.675,26.6206,26.6283,151300.0
2010-01-14 15:35:00,34.25,34.33,34.25,34.29,189300.0,26.6206,26.6828,26.6206,26.6517,189300.0
2010-01-14 15:40:00,34.3,34.38,34.29,34.37,144200.0,26.6594,26.7216,26.6517,26.7138,144200.0
2010-01-14 15:45:00,34.38,34.41,34.32,34.33,267900.0,26.7216,26.7449,26.675,26.6828,267900.0
2010-01-14 15:50:00,34.32,34.33,34.21,34.27,327000.0,26.675,26.6828,26.5895,26.6361,327000.0
2010-01-14 15:55:00,34.28,34.31,34.27,34.3,340400.0,26.6439,26.6672,26.6361,26.6594,340400.0
2010-01-15 09:30:00,34.19,34.29,33.99,34.09,1215900.0,26.5739,26.6517,26.4185,26.4962,1215900.0
2010-01-15 09:35:00,34.07,34.09,33.97,34.07,285800.0,26.4807,26.4962,26.4029,26.4807,285800.0
2010-01-15 09:40:00,34.07,34.13,33.95,33.96,181400.0,26.4807,26.5273,26.3874,26.3952,181400.0
2010-01-15 09:45:00,33.96,33.96,33.76,33.88,271400.0,26.3952,26.3952,26.2397,26.333,271400.0
2010-01-15 09:50:00,33.88,33.96,33.79,33.92,243400.0,26.333,26.3952,26.263,26.3641,243400.0
2010-01-15 09:55:00,33.92,33.98,33.68,33.72,331800.0,26.3641,26.4107,26.1775,26.2086,331800.0
2010-01-15 10:00:00,33.71,33.81,33.64,33.77,354900.0,26.2009,26.2786,26.1465,26.2475,354900.0
2010-01-15 10:05:00,33.77,33.81,33.47,33.55,421400.0,26.2475,26.2786,26.0143,26.0765,421400.0
2010-01-15 10:10:00,33.55,33.81,33.54,33.81,202100.0,26.0765,26.2786,26.0687,26.2786,202100.0
2010-01-15 10:15:00,33.81,33.82,33.69,33.8,191000.0,26.2786,26.2864,26.1853,26.2708,191000.0
2010-01-15 10:20:00,33.81,33.87,33.77,33.79,79200.0,26.2786,26.3252,26.2475,26.263,79200.0
2010-01-15 10:25:00,33.81,33.81,33.64,33.76,172400.0,26.2786,26.2786,26.1465,26.2397,172400.0
2010-01-15 10:30:00,33.77,33.81,33.69,33.74,97000.0,26.2475,26.2786,26.1853,26.2242,97000.0
2010-01-15 10:35:00,33.74,33.75,33.68,33.69,78400.0,26.2242,26.232,26.1775,26.1853,78400.0
2010-01-15 10:40:00,33.7,33.77,33.6,33.77,114700.0,26.1931,26.2475,26.1154,26.2475,114700.0
2010-01-15 10:45:00,33.76,33.87,33.67,33.86,90400.0,26.2397,26.3252,26.1698,26.3175,90400.0
2010-01-15 10:50:00,33.86,33.88,33.74,33.75,102800.0,26.3175,26.333,26.2242,26.232,102800.0
2010-01-15 10:55:00,33.75,33.76,33.67,33.75,70100.0,26.232,26.2397,26.1698,26.232,70100.0
2010-01-15 11:00:00,33.75,33.76,33.71,33.71,65600.0,26.232,26.2397,26.2009,26.2009,65600.0
2010-01-15 11:05:00,33.71,33.73,33.66,33.67,101500.0,26.2009,26.2164,26.162,26.1698,101500.0
2010-01-15 11:10:00,33.66,33.71,33.63,33.66,150700.0,26.162,26.2009,26.1387,26.162,150700.0
2010-01-15 11:15:00,33.65,33.7,33.62,33.69,110900.0,26.1542,26.1931,26.1309,26.1853,110900.0
2010-01-15 11:20:00,33.69,33.69,33.63,33.67,67600.0,26.1853,26.1853,26.1387,26.1698,67600.0
2010-01-15 11:25:00,33.68,33.74,33.63,33.63,61500.0,26.1775,26.2242,26.1387,26.1387,61500.0
2010-01-15 11:30:00,33.63,33.65,33.56,33.62,145100.0,26.1387,26.1542,26.0843,26.1309,145100.0
2010-01-15 11:35:00,33.62,33.67,33.62,33.66,42600.0,26.1309,26.1698,26.1309,26.162,42600.0
2010-01-15 11:40:00,33.66,33.75,33.65,33.75,75300.0,26.162,26.232,26.1542,26.232,75300.0
2010-01-15 11:45:00,33.74,33.76,33.73,33.76,53300.0,26.2242,26.2397,26.2164,26.2397,53300.0
2010-01-15 11:50:00,33.77,33.8,33.74,33.75,76400.0,26.2475,26.2708,26.2242,26.232,76400.0
2010-01-15 11:55:00,33.75,33.76,33.69,33.7,59200.0,26.232,26.2397,26.1853,26.1931,59200.0
2010-01-15 12:00:00,33.71,33.71,33.66,33.69,162000.0,26.2009,26.2009,26.162,26.1853,162000.0
2010-01-15 12:05:00,33.69,33.77,33.69,33.77,56600.0,26.1853,26.2475,26.1853,26.2475,56600.0
2010-01-15 12:10:00,33.77,33.84,33.76,33.83,72000.0,26.2475,26.3019,26.2397,26.2941,72000.0
2010-01-15 12:15:00,33.83,33.87,33.8,33.85,64500.0,26.2941,26.3252,26.2708,26.3097,64500.0
2010-01-15 12:20:00,33.85,33.86,33.8,33.82,62600.0,26.3097,26.3175,26.2708,26.2864,62600.0
2010-01-15 12:25:00,33.82,33.83,33.66,33.67,137900.0,26.2864,26.2941,26.162,26.1698,137900.0
2010-01-15 12:30:00,33.67,33.78,33.67,33.78,68000.0,26.1698,26.2553,26.1698,26.2553,68000.0
2010-01-15 12:35:00,33.78,33.78,33.66,33.66,88400.0,26.2553,26.2553,26.162,26.162,88400.0
2010-01-15 12:40:00,33.66,33.69,33.56,33.56,106900.0,26.162,26.1853,26.0843,26.0843,106900.0
2010-01-15 12:45:00,33.57,33.63,33.52,33.63,197000.0,26.0921,26.1387,26.0532,26.1387,197000.0
2010-01-15 12:50:00,33.62,33.68,33.62,33.65,119100.0,26.1309,26.1775,26.1309,26.1542,119100.0
2010-01-15 12:55:00,33.65,33.66,33.61,33.61,327600.0,26.1542,26.162,26.1231,26.1231,327600.0
2010-01-15 13:00:00,33.61,33.67,33.59,33.67,69900.0,26.1231,26.1698,26.1076,26.1698,69900.0
2010-01-15 13:05:00,33.67,33.72,33.67,33.72,85800.0,26.1698,26.2086,26.1698,26.2086,85800.0
2010-01-15 13:10:00,33.72,33.75,33.7,33.74,64500.0,26.2086,26.232,26.1931,26.2242,64500.0
2010-01-15 13:15:00,33.74,33.77,33.72,33.72,53200.0,26.2242,26.2475,26.2086,26.2086,53200.0
2010-01-15 13:20:00,33.71,33.74,33.68,33.72,84100.0,26.2009,26.2242,26.1775,26.2086,84100.0
2010-01-15 13:25:00,33.72,33.79,33.72,33.77,78600.0,26.2086,26.263,26.2086,26.2475,78600.0
2010-01-15 13:30:00,33.77,33.8,33.76,33.79,74100.0,26.2475,26.2708,26.2397,26.263,74100.0
2010-01-15 13:35:00,33.79,33.8,33.72,33.75,76700.0,26.263,26.2708,26.2086,26.232,76700.0
2010-01-15 13:40:00,33.74,33.77,33.7,33.77,63500.0,26.2242,26.2475,26.1931,26.2475,63500.0
2010-01-15 13:45:00,33.77,33.83,33.77,33.83,64600.0,26.2475,26.2941,26.2475,26.2941,64600.0
2010-01-15 13:50:00,33.83,33.84,33.79,33.8,49100.0,26.2941,26.3019,26.263,26.2708,49100.0
2010-01-15 13:55:00,33.79,33.82,33.73,33.75,102300.0,26.263,26.2864,26.2164,26.232,102300.0
2010-01-15 14:00:00,33.76,33.82,33.76,33.81,57900.0,26.2397,26.2864,26.2397,26.2786,57900.0
2010-01-15 14:05:00,33.82,33.85,33.81,33.82,136900.0,26.2864,26.3097,26.2786,26.2864,136900.0
2010-01-15 14:10:00,33.82,33.86,33.82,33.83,77200.0,26.2864,26.3175,26.2864,26.2941,77200.0
2010-01-15 14:15:00,33.83,33.83,33.79,33.81,96700.0,26.2941,26.2941,26.263,26.2786,96700.0
2010-01-15 14:20:00,33.82,33.83,33.79,33.79,73400.0,26.2864,26.2941,26.263,26.263,73400.0
2010-01-15 14:25:00,33.79,33.81,33.75,33.75,112500.0,26.263,26.2786,26.232,26.232,112500.0
2010-01-15 14:30:00,33.74,33.74,33.69,33.69,134600.0,26.2242,26.2242,26.1853,26.1853,134600.0
2010-01-15 14:35:00,33.69,33.7,33.66,33.67,86100.0,26.1853,26.1931,26.162,26.1698,86100.0
2010-01-15 14:40:00,33.68,33.68,33.63,33.66,125400.0,26.1775,26.1775,26.1387,26.162,125400.0
2010-01-15 14:45:00,33.66,33.67,33.61,33.62,70900.0,26.162,26.1698,26.1231,26.1309,70900.0
2010-01-15 14:50:00,33.62,33.68,33.6,33.66,85800.0,26.1309,26.1775,26.1154,26.162,85800.0
2010-01-15 14:55:00,33.66,33.73,33.65,33.72,57400.0,26.162,26.2164,26.1542,26.2086,57400.0
2010-01-15 15:00:00,33.71,33.79,33.71,33.79,112500.0,26.2009,26.263,26.2009,26.263,112500.0
2010-01-15 15:05:00,33.79,33.79,33.72,33.74,86500.0,26.263,26.263,26.2086,26.2242,86500.0
2010-01-15 15:10:00,33.74,33.89,33.74,33.89,247500.0,26.2242,26.3408,26.2242,26.3408,247500.0
2010-01-15 15:15:00,33.89,33.89,33.8,33.81,143700.0,26.3408,26.3408,26.2708,26.2786,143700.0
2010-01-15 15:20:00,33.8,33.91,33.8,33.91,129700.0,26.2708,26.3563,26.2708,26.3563,129700.0
2010-01-15 15:25:00,33.9,33.91,33.84,33.9,108300.0,26.3485,26.3563,26.3019,26.3485,108300.0
2010-01-15 15:30:00,33.9,33.93,33.85,33.91,188300.0,26.3485,26.3719,26.3097,26.3563,188300.0
2010-01-15 15:35:00,33.91,33.97,33.85,33.97,159400.0,26.3563,26.4029,26.3097,26.4029,159400.0
2010-01-15 15:40:00,33.97,33.98,33.92,33.96,162100.0,26.4029,26.4107,26.3641,26.3952,162100.0
2010-01-15 15:45:00,33.96,33.99,33.95,33.96,135100.0,26.3952,26.4185,26.3874,26.3952,135100.0
2010-01-15 15:50:00,33.96,33.99,33.93,33.98,236900.0,26.3952,26.4185,26.3719,26.4107,236900.0
2010-01-15 15:55:00,33.98,34.06,33.97,34.02,540800.0,26.4107,26.4729,26.4029,26.4418,540800.0
2010-01-19 09:30:00,33.85,34.15,33.85,33.88,330300.0,26.3097,26.5429,26.3097,26.333,330300.0
2010-01-19 09:35:00,33.88,34.02,33.88,33.95,164000.0,26.333,26.4418,26.333,26.3874,164000.0
2010-01-19 09:40:00,33.96,34.06,33.9,34.04,228500.0,26.3952,26.4729,26.3485,26.4574,228500.0
2010-01-19 09:45:00,34.04,34.23,34.04,34.19,214700.0,26.4574,26.605,26.4574,26.5739,214700.0
2010-01-19 09:50:00,34.19,34.27,34.17,34.19,122900.0,26.5739,26.6361,26.5584,26.5739,122900.0
2010-01-19 09:55:00,34.19,34.35,34.19,34.31,146900.0,26.5739,26.6983,26.5739,26.6672,146900.0
2010-01-19 10:00:00,34.32,34.53,34.32,34.35,480100.0,26.675,26.8382,26.675,26.6983,480100.0
2010-01-19 10:05:00,34.35,34.4,34.31,34.39,212100.0,26.6983,26.7372,26.6672,26.7294,212100.0
2010-01-19 10:10:00,34.4,34.5,34.36,34.47,148700.0,26.7372,26.8149,26.7061,26.7916,148700.0
2010-01-19 10:15:00,34.47,34.53,34.47,34.47,192900.0,26.7916,26.8382,26.7916,26.7916,192900.0
2010-01-19 10:20:00,34.47,34.54,34.46,34.5,161900.0,26.7916,26.846,26.7838,26.8149,161900.0
2010-01-19 10:25:00,34.51,34.51,34.28,34.31,157600.0,26.8227,26.8227,26.6439,26.6672,157600.0
2010-01-19 10:30:00,34.31,34.38,34.3,34.35,154300.0,26.6672,26.7216,26.6594,26.6983,154300.0
2010-01-19 10:35:00,34.35,34.36,34.23,34.25,98400.0,26.6983,26.7061,26.605,26.6206,98400.0
2010-01-19 10:40:00,34.25,34.29,34.22,34.27,142100.0,26.6206,26.6517,26.5973,26.6361,142100.0
2010-01-19 10:45:00,34.27,34.31,34.24,34.26,131800.0,26.6361,26.6672,26.6128,26.6283,131800.0
2010-01-19 10:50:00,34.26,34.3,34.21,34.22,138500.0,26.6283,26.6594,26.5895,26.5973,138500.0
2010-01-19 10:55:00,34.22,34.26,34.22,34.23,171200.0,26.5973,26.6283,26.5973,26.605,171200.0
2010-01-19 11:00:00,34.24,34.26,34.23,34.25,79900.0,26.6128,26.6283,26.605,26.6206,79900.0
2010-01-19 11:05:00,34.26,34.29,34.24,34.29,153900.0,26.6283,26.6517,26.6128,26.6517,153900.0
2010-01-19 11:10:00,34.29,34.34,34.26,34.27,135600.0,26.6517,26.6905,26.6283,26.6361,135600.0
2010-01-19 11:15:00,34.27,34.28,34.24,34.24,76600.0,26.6361,26.6439,26.6128,26.6128,76600.0
2010-01-19 11:20:00,34.24,34.25,34.18,34.23,159300.0,26.6128,26.6206,26.5662,26.605,159300.0
2010-01-19 11:25:00,34.24,34.33,34.2,34.33,144600.0,26.6128,26.6828,26.5817,26.6828,144600.0
2010-01-19 11:30:00,34.33,34.36,34.3,34.3,119400.0,26.6828,26.7061,26.6594,26.6594,119400.0
2010-01-19 11:35:00,34.3,34.3,34.18,34.2,174000.0,26.6594,26.6594,26.5662,26.5817,174000.0
2010-01-19 11:40:00,34.2,34.23,34.12,34.15,156300.0,26.5817,26.605,26.5195,26.5429,156300.0
2010-01-19 11:45:00,34.16,34.28,34.15,34.26,184200.0,26.5506,26.6439,26.5429,26.6283,184200.0
2010-01-19 11:50:00,34.25,34.26,34.18,34.18,53800.0,26.6206,26.6283,26.5662,26.5662,53800.0
2010-01-19 11:55:00,34.18,34.23,34.18,34.22,84900.0,26.5662,26.605,26.5662,26.5973,84900.0
2010-01-19 12:00:00,34.22,34.28,34.22,34.26,149700.0,26.5973,26.6439,26.5973,26.6283,149700.0
2010-01-19 12:05:00,34.26,34.3,34.25,34.28,58200.0,26.6283,26.6594,26.6206,26.6439,58200.0
2010-01-19 12:10:00,34.28,34.29,34.26,34.29,66600.0,26.6439,26.6517,26.6283,26.6517,66600.0
2010-01-19 12:15:00,34.29,34.3,34.22,34.22,78700.0,26.6517,26.6594,26.5973,26.5973,78700.0
2010-01-19 12:20:00,34.23,34.4,34.23,34.39,118400.0,26.605,26.7372,26.605,26.7294,118400.0
2010-01-19 12:25:00,34.4,34.41,34.37,34.39,70000.0,26.7372,26.7449,26.7138,26.7294,70000.0
2010-01-19 12:30:00,34.4,34.43,34.33,34.33,111600.0,26.7372,26.7605,26.6828,26.6828,111600.0
2010-01-19 12:35:00,34.33,34.36,34.33,34.36,31800.0,26.6828,26.7061,26.6828,26.7061,31800.0
2010-01-19 12:40:00,34.36,34.41,34.35,34.41,61100.0,26.7061,26.7449,26.6983,26.7449,61100.0
2010-01-19 12:45:00,34.42,34.46,34.39,34.44,71300.0,26.7527,26.7838,26.7294,26.7683,71300.0
2010-01-19 12:50:00,34.45,34.47,34.44,34.46,48400.0,26.776,26.7916,26.7683,26.7838,48400.0
2010-01-19 12:55:00,34.46,34.55,34.42,34.54,165600.0,26.7838,26.8538,26.7527,26.846,165600.0
2010-01-19 13:00:00,34.53,34.59,34.47,34.48,121000.0,26.8382,26.8848,26.7916,26.7993,121000.0
2010-01-19 13:05:00,34.47,34.5,34.45,34.46,189000.0,26.7916,26.8149,26.776,26.7838,189000.0
2010-01-19 13:10:00,34.46,34.47,34.38,34.4,150700.0,26.7838,26.7916,26.7216,26.7372,150700.0
2010-01-19 13:15:00,34.39,34.47,34.37,34.47,197300.0,26.7294,26.7916,26.7138,26.7916,197300.0
2010-01-19 13:20:00,34.47,34.52,34.46,34.46,77800.0,26.7916,26.8304,26.7838,26.7838,77800.0
2010-01-19 13:25:00,34.47,34.48,34.43,34.46,56800.0,26.7916,26.7993,26.7605,26.7838,56800.0
2010-01-19 13:30:00,34.46,34.48,34.45,34.48,61800.0,26.7838,26.7993,26.776,26.7993,61800.0
2010-01-19 13:35:00,34.47,34.48,34.44,34.44,74400.0,26.7916,26.7993,26.7683,26.7683,74400.0
2010-01-19 13:40:00,34.45,34.46,34.37,34.41,114700.0,26.776,26.7838,26.7138,26.7449,114700.0
2010-01-19 13:45:00,34.41,34.45,34.4,34.45,28400.0,26.7449,26.776,26.7372,26.776,28400.0
2010-01-19 13:50:00,34.45,34.46,34.37,34.39,62000.0,26.776,26.7838,26.7138,26.7294,62000.0
2010-01-19 13:55:00,34.39,34.42,34.38,34.41,42700.0,26.7294,26.7527,26.7216,26.7449,42700.0
2010-01-19 14:00:00,34.41,34.46,34.41,34.46,66200.0,26.7449,26.7838,26.7449,26.7838,66200.0
2010-01-19 14:05:00,34.46,34.46,34.44,34.45,83500.0,26.7838,26.7838,26.7683,26.776,83500.0
2010-01-19 14:10:00,34.44,34.46,34.42,34.43,57200.0,26.7683,26.7838,26.7527,26.7605,57200.0
2010-01-19 14:15:00,34.43,34.46,34.42,34.46,60400.0,26.7605,26.7838,26.7527,26.7838,60400.0
2010-01-19 14:20:00,34.46,34.49,34.45,34.46,93400.0,26.7838,26.8071,26.776,26.7838,93400.0
2010-01-19 14:25:00,34.45,34.49,34.44,34.46,51000.0,26.776,26.8071,26.7683,26.7838,51000.0
2010-01-19 14:30:00,34.46,34.47,34.42,34.42,53400.0,26.7838,26.7916,26.7527,26.7527,53400.0
2010-01-19 14:35:00,34.43,34.44,34.37,34.38,106400.0,26.7605,26.7683,26.7138,26.7216,106400.0
2010-01-19 14:40:00,34.38,34.38,34.35,34.35,58800.0,26.7216,26.7216,26.6983,26.6983,58800.0
2010-01-19 14:45:00,34.35,34.37,34.35,34.37,68600.0,26.6983,26.7138,26.6983,26.7138,68600.0
2010-01-19 14:50:00,34.37,34.38,34.36,34.37,63500.0,26.7138,26.7216,26.7061,26.7138,63500.0
2010-01-19 14:55:00,34.38,34.39,34.35,34.37,135100.0,26.7216,26.7294,26.6983,26.7138,135100.0
2010-01-19 15:00:00,34.38,34.44,34.37,34.43,94000.0,26.7216,26.7683,26.7138,26.7605,94000.0
2010-01-19 15:05:00,34.42,34.45,34.39,34.43,196900.0,26.7527,26.776,26.7294,26.7605,196900.0
2010-01-19 15:10:00,34.44,34.44,34.41,34.44,97400.0,26.7683,26.7683,26.7449,26.7683,97400.0
2010-01-19 15:15:00,34.43,34.46,34.41,34.44,119300.0,26.7605,26.7838,26.7449,26.7683,119300.0
2010-01-19 15:20:00,34.44,34.52,34.43,34.51,94100.0,26.7683,26.8304,26.7605,26.8227,94100.0
2010-01-19 15:25:00,34.51,34.57,34.48,34.55,151600.0,26.8227,26.8693,26.7993,26.8538,151600.0
2010-01-19 15:30:00,34.55,34.58,34.55,34.58,150200.0,26.8538,26.8771,26.8538,26.8771,150200.0
2010-01-19 15:35:00,34.58,34.69,34.58,34.69,325300.0,26.8771,26.9626,26.8771,26.9626,325300.0
2010-01-19 15:40:00,34.68,34.7,34.65,34.67,405500.0,26.9548,26.9703,26.9315,26.947,405500.0
2010-01-19 15:45:00,34.67,34.72,34.65,34.7,395300.0,26.947,26.9859,26.9315,26.9703,395300.0
2010-01-19 15:50:00,34.7,34.71,34.6,34.63,433000.0,26.9703,26.9781,26.8926,26.9159,433000.0
2010-01-19 15:55:00,34.63,34.66,34.58,34.61,418600.0,26.9159,26.9392,26.8771,26.9004,418600.0
2010-01-20 09:30:00,34.1,34.24,34.01,34.1,307900.0,26.504,26.6128,26.434,26.504,307900.0
2010-01-20 09:35:00,34.1,34.1,33.8,33.81,351900.0,26.504,26.504,26.2708,26.2786,351900.0
2010-01-20 09:40:00,33.81,33.85,33.61,33.61,456900.0,26.2786,26.3097,26.1231,26.1231,456900.0
2010-01-20 09:45:00,33.62,33.62,33.27,33.35,760000.0,26.1309,26.1309,25.8589,25.9211,760000.0
2010-01-20 09:50:00,33.34,33.7,33.33,33.67,403100.0,25.9133,26.1931,25.9055,26.1698,403100.0
2010-01-20 09:55:00,33.66,33.71,33.58,33.58,246000.0,26.162,26.2009,26.0998,26.0998,246000.0
2010-01-20 10:00:00,33.58,33.66,33.53,33.55,381900.0,26.0998,26.162,26.061,26.0765,381900.0
2010-01-20 10:05:00,33.55,33.6,33.45,33.56,347900.0,26.0765,26.1154,25.9988,26.0843,347900.0
2010-01-20 10:10:00,33.55,33.66,33.54,33.61,195900.0,26.0765,26.162,26.0687,26.1231,195900.0
2010-01-20 10:15:00,33.61,33.72,33.6,33.7,276900.0,26.1231,26.2086,26.1154,26.1931,276900.0
2010-01-20 10:20:00,33.7,33.71,33.53,33.58,298400.0,26.1931,26.2009,26.061,26.0998,298400.0
2010-01-20 10:25:00,33.57,33.6,33.2,33.37,264100.0,26.0921,26.1154,25.8045,25.9366,264100.0
2010-01-20 10:30:00,33.36,33.45,33.33,33.38,199100.0,25.9288,25.9988,25.9055,25.9444,199100.0
2010-01-20 10:35:00,33.38,33.42,33.34,33.42,167600.0,25.9444,25.9755,25.9133,25.9755,167600.0
2010-01-20 10:40:00,33.41,33.42,33.4,33.42,150100.0,25.9677,25.9755,25.9599,25.9755,150100.0
2010-01-20 10:45:00,33.41,33.47,33.38,33.47,145200.0,25.9677,26.0143,25.9444,26.0143,145200.0
2010-01-20 10:50:00,33.47,33.49,33.4,33.43,159200.0,26.0143,26.0299,25.9599,25.9832,159200.0
2010-01-20 10:55:00,33.43,33.48,33.4,33.41,164700.0,25.9832,26.0221,25.9599,25.9677,164700.0
2010-01-20 11:00:00,33.41,33.46,33.33,33.34,204000.0,25.9677,26.0066,25.9055,25.9133,204000.0
2010-01-20 11:05:00,33.34,33.39,33.27,33.29,254600.0,25.9133,25.9521,25.8589,25.8744,254600.0
2010-01-20 11:10:00,33.29,33.4,33.29,33.36,200100.0,25.8744,25.9599,25.8744,25.9288,200100.0
2010-01-20 11:15:00,33.36,33.36,33.25,33.28,122200.0,25.9288,25.9288,25.8433,25.8667,122200.0
2010-01-20 11:20:00,33.27,33.27,33.2,33.2,135200.0,25.8589,25.8589,25.8045,25.8045,135200.0
2010-01-20 11:25:00,33.2,33.27,33.18,33.26,162400.0,25.8045,25.8589,25.7889,25.8511,162400.0
2010-01-20 11:30:00,33.26,33.28,33.2,33.2,142000.0,25.8511,25.8667,25.8045,25.8045,142000.0
2010-01-20 11:35:00,33.2,33.22,33.17,33.18,132500.0,25.8045,25.82,25.7812,25.7889,132500.0
2010-01-20 11:40:00,33.18,33.19,33.16,33.16,64600.0,25.7889,25.7967,25.7734,25.7734,64600.0
2010-01-20 11:45:00,33.16,33.17,33.12,33.15,154200.0,25.7734,25.7812,25.7423,25.7656,154200.0
2010-01-20 11:50:00,33.14,33.16,33.1,33.13,164600.0,25.7578,25.7734,25.7267,25.7501,164600.0
2010-01-20 11:55:00,33.13,33.17,33.11,33.13,279200.0,25.7501,25.7812,25.7345,25.7501,279200.0
2010-01-20 12:00:00,33.13,33.13,33.08,33.13,113400.0,25.7501,25.7501,25.7112,25.7501,113400.0
2010-01-20 12:05:00,33.13,33.19,33.08,33.19,166300.0,25.7501,25.7967,25.7112,25.7967,166300.0
2010-01-20 12:10:00,33.19,33.26,33.18,33.2,120400.0,25.7967,25.8511,25.7889,25.8045,120400.0
2010-01-20 12:15:00,33.2,33.27,33.17,33.21,114500.0,25.8045,25.8589,25.7812,25.8122,114500.0
2010-01-20 12:20:00,33.22,33.22,33.08,33.08,148100.0,25.82,25.82,25.7112,25.7112,148100.0
2010-01-20 12:25:00,33.08,33.17,33.07,33.11,115400.0,25.7112,25.7812,25.7034,25.7345,115400.0
2010-01-20 12:30:00,33.1,33.11,33.01,33.06,132200.0,25.7267,25.7345,25.6568,25.6957,132200.0
2010-01-20 12:35:00,33.07,33.1,33.04,33.1,238700.0,25.7034,25.7267,25.6801,25.7267,238700.0
2010-01-20 12:40:00,33.1,33.17,33.1,33.14,156100.0,25.7267,25.7812,25.7267,25.7578,156100.0
2010-01-20 12:45:00,33.15,33.21,33.14,33.2,119600.0,25.7656,25.8122,25.7578,25.8045,119600.0
2010-01-20 12:50:00,33.21,33.21,33.11,33.15,94900.0,25.8122,25.8122,25.7345,25.7656,94900.0
2010-01-20 12:55:00,33.15,33.17,33.12,33.17,157600.0,25.7656,25.7812,25.7423,25.7812,157600.0
2010-01-20 13:00:00,33.17,33.17,33.11,33.15,81000.0,25.7812,25.7812,25.7345,25.7656,81000.0
2010-01-20 13:05:00,33.17,33.2,33.13,33.16,70200.0,25.7812,25.8045,25.7501,25.7734,70200.0
2010-01-20 13:10:00,33.16,33.17,33.11,33.13,98200.0,25.7734,25.7812,25.7345,25.7501,98200.0
2010-01-20 13:15:00,33.13,33.13,33.02,33.05,121800.0,25.7501,25.7501,25.6646,25.6879,121800.0
2010-01-20 13:20:00,33.05,33.09,33.04,33.04,142100.0,25.6879,25.719,25.6801,25.6801,142100.0
2010-01-20 13:25:00,33.04,33.08,33.02,33.05,149200.0,25.6801,25.7112,25.6646,25.6879,149200.0
2010-01-20 13:30:00,33.04,33.13,33.01,33.11,138900.0,25.6801,25.7501,25.6568,25.7345,138900.0
2010-01-20 13:35:00,33.1,33.19,33.09,33.17,142700.0,25.7267,25.7967,25.719,25.7812,142700.0
2010-01-20 13:40:00,33.16,33.2,33.15,33.17,85600.0,25.7734,25.8045,25.7656,25.7812,85600.0
2010-01-20 13:45:00,33.16,33.2,33.15,33.15,99700.0,25.7734,25.8045,25.7656,25.7656,99700.0
2010-01-20 13:50:00,33.15,33.18,33.12,33.14,149200.0,25.7656,25.7889,25.7423,25.7578,149200.0
2010-01-20 13:55:00,33.15,33.15,33.1,33.1,69400.0,25.7656,25.7656,25.7267,25.7267,69400.0
2010-01-20 14:00:00,33.1,33.16,33.1,33.13,211900.0,25.7267,25.7734,25.7267,25.7501,211900.0
2010-01-20 14:05:00,33.12,33.13,33.1,33.1,167200.0,25.7423,25.7501,25.7267,25.7267,167200.0
2010-01-20 14:10:00,33.1,33.13,33.08,33.12,170100.0,25.7267,25.7501,25.7112,25.7423,170100.0
2010-01-20 14:15:00,33.11,33.15,33.11,33.12,288600.0,25.7345,25.7656,25.7345,25.7423,288600.0
2010-01-20 14:20:00,33.12,33.13,33.09,33.1,142200.0,25.7423,25.7501,25.719,25.7267,142200.0
2010-01-20 14:25:00,33.11,33.14,33.06,33.06,90400.0,25.7345,25.7578,25.6957,25.6957,90400.0
2010-01-20 14:30:00,33.06,33.07,33.02,33.06,155100.0,25.6957,25.7034,25.6646,25.6957,155100.0
2010-01-20 14:35:00,33.06,33.07,33.02,33.02,246800.0,25.6957,25.7034,25.6646,25.6646,246800.0
2010-01-20 14:40:00,33.03,33.08,33.02,33.05,110100.0,25.6723,25.7112,25.6646,25.6879,110100.0
2010-01-20 14:45:00,33.05,33.1,33.04,33.07,186600.0,25.6879,25.7267,25.6801,25.7034,186600.0
2010-01-20 14:50:00,33.08,33.14,33.07,33.12,206600.0,25.7112,25.7578,25.7034,25.7423,206600.0
2010-01-20 14:55:00,33.12,33.16,33.09,33.15,181600.0,25.7423,25.7734,25.719,25.7656,181600.0
2010-01-20 15:00:00,33.15,33.17,33.09,33.17,225400.0,25.7656,25.7812,25.719,25.7812,225400.0
2010-01-20 15:05:00,33.17,33.17,33.1,33.1,223200.0,25.7812,25.7812,25.7267,25.7267,223200.0
2010-01-20 15:10:00,33.11,33.14,33.1,33.13,96300.0,25.7345,25.7578,25.7267,25.7501,96300.0
2010-01-20 15:15:00,33.13,33.14,33.08,33.12,269700.0,25.7501,25.7578,25.7112,25.7423,269700.0
2010-01-20 15:20:00,33.12,33.16,33.09,33.14,268300.0,25.7423,25.7734,25.719,25.7578,268300.0
2010-01-20 15:25:00,33.15,33.16,33.11,33.13,159500.0,25.7656,25.7734,25.7345,25.7501,159500.0
2010-01-20 15:30:00,33.14,33.16,33.11,33.13,264100.0,25.7578,25.7734,25.7345,25.7501,264100.0
2010-01-20 15:35:00,33.13,33.22,33.12,33.22,365500.0,25.7501,25.82,25.7423,25.82,365500.0
2010-01-20 15:40:00,33.22,33.3,33.21,33.3,671600.0,25.82,25.8822,25.8122,25.8822,671600.0
2010-01-20 15:45:00,33.29,33.32,33.24,33.29,567700.0,25.8744,25.8977,25.8356,25.8744,567700.0
2010-01-20 15:50:00,33.29,33.31,33.27,33.28,473300.0,25.8744,25.89,25.8589,25.8667,473300.0
2010-01-20 15:55:00,33.27,33.3,33.22,33.26,758900.0,25.8589,25.8822,25.82,25.8511,758900.0
2010-01-21 09:30:00,33.25,33.42,33.2,33.27,246200.0,25.8433,25.9755,25.8045,25.8589,246200.0
2010-01-21 09:35:00,33.27,33.48,33.22,33.44,365400.0,25.8589,26.0221,25.82,25.991,365400.0
2010-01-21 09:40:00,33.44,33.52,33.36,33.37,282000.0,25.991,26.0532,25.9288,25.9366,282000.0
2010-01-21 09:45:00,33.37,33.38,33.17,33.23,360000.0,25.9366,25.9444,25.7812,25.8278,360000.0
2010-01-21 09:50:00,33.23,33.28,33.15,33.26,349600.0,25.8278,25.8667,25.7656,25.8511,349600.0
2010-01-21 09:55:00,33.27,33.47,33.26,33.38,273700.0,25.8589,26.0143,25.8511,25.9444,273700.0
2010-01-21 10:00:00,33.39,33.48,33.3,33.44,335500.0,25.9521,26.0221,25.8822,25.991,335500.0
2010-01-21 10:05:00,33.45,33.52,33.43,33.48,274500.0,25.9988,26.0532,25.9832,26.0221,274500.0
2010-01-21 10:10:00,33.48,33.5,33.39,33.42,257100.0,26.0221,26.0376,25.9521,25.9755,257100.0
2010-01-21 10:15:00,33.41,33.46,33.36,33.45,185200.0,25.9677,26.0066,25.9288,25.9988,185200.0
2010-01-21 10:20:00,33.45,33.46,33.03,33.05,399300.0,25.9988,26.0066,25.6723,25.6879,399300.0
2010-01-21 10:25:00,33.04,33.11,32.91,32.93,417600.0,25.6801,25.7345,25.5791,25.5946,417600.0
2010-01-21 10:30:00,32.94,33.01,32.77,32.91,474600.0,25.6024,25.6568,25.4703,25.5791,474600.0
2010-01-21 10:35:00,32.91,32.96,32.85,32.9,217300.0,25.5791,25.6179,25.5324,25.5713,217300.0
2010-01-21 10:40:00,32.9,33.01,32.88,32.96,285800.0,25.5713,25.6568,25.5558,25.6179,285800.0
2010-01-21 10:45:00,32.97,33.0,32.9,32.92,181500.0,25.6257,25.649,25.5713,25.5868,181500.0
2010-01-21 10:50:00,32.92,32.94,32.73,32.75,170000.0,25.5868,25.6024,25.4392,25.4547,170000.0
2010-01-21 10:55:00,32.74,32.81,32.52,32.77,768900.0,25.4469,25.5013,25.2759,25.4703,768900.0
2010-01-21 11:00:00,32.78,32.9,32.62,32.65,505200.0,25.478,25.5713,25.3537,25.377,505200.0
2010-01-21 11:05:00,32.66,32.68,32.52,32.57,427300.0,25.3848,25.4003,25.2759,25.3148,427300.0
2010-01-21 11:10:00,32.57,32.61,32.51,32.57,244300.0,25.3148,25.3459,25.2682,25.3148,244300.0
2010-01-21 11:15:00,32.57,32.72,32.56,32.68,227900.0,25.3148,25.4314,25.307,25.4003,227900.0
2010-01-21 11:20:00,32.69,32.77,32.67,32.72,241800.0,25.4081,25.4703,25.3925,25.4314,241800.0
2010-01-21 11:25:00,32.72,32.76,32.68,32.72,164900.0,25.4314,25.4625,25.4003,25.4314,164900.0
2010-01-21 11:30:00,32.72,32.76,32.59,32.69,312900.0,25.4314,25.4625,25.3304,25.4081,312900.0
2010-01-21 11:35:00,32.7,32.77,32.67,32.77,259000.0,25.4159,25.4703,25.3925,25.4703,259000.0
2010-01-21 11:40:00,32.76,32.79,32.58,32.63,268900.0,25.4625,25.4858,25.3226,25.3614,268900.0
2010-01-21 11:45:00,32.63,32.76,32.6,32.69,314300.0,25.3614,25.4625,25.3381,25.4081,314300.0
2010-01-21 11:50:00,32.69,32.76,32.68,32.75,451400.0,25.4081,25.4625,25.4003,25.4547,451400.0
2010-01-21 11:55:00,32.75,32.78,32.7,32.73,398200.0,25.4547,25.478,25.4159,25.4392,398200.0
2010-01-21 12:00:00,32.73,32.89,32.68,32.88,332900.0,25.4392,25.5635,25.4003,25.5558,332900.0
2010-01-21 12:05:00,32.88,33.0,32.85,32.9,393900.0,25.5558,25.649,25.5324,25.5713,393900.0
2010-01-21 12:10:00,32.9,33.17,32.87,33.14,436700.0,25.5713,25.7812,25.548,25.7578,436700.0
2010-01-21 12:15:00,33.14,33.17,33.0,33.02,300100.0,25.7578,25.7812,25.649,25.6646,300100.0
2010-01-21 12:20:00,33.02,33.02,32.84,32.85,192400.0,25.6646,25.6646,25.5247,25.5324,192400.0
2010-01-21 12:25:00,32.85,32.86,32.72,32.79,166000.0,25.5324,25.5402,25.4314,25.4858,166000.0
2010-01-21 12:30:00,32.79,32.95,32.78,32.92,159900.0,25.4858,25.6102,25.478,25.5868,159900.0
2010-01-21 12:35:00,32.92,32.93,32.79,32.81,170000.0,25.5868,25.5946,25.4858,25.5013,170000.0
2010-01-21 12:40:00,32.81,32.81,32.7,32.76,158700.0,25.5013,25.5013,25.4159,25.4625,158700.0
2010-01-21 12:45:00,32.76,32.76,32.65,32.67,191600.0,25.4625,25.4625,25.377,25.3925,191600.0
2010-01-21 12:50:00,32.66,32.72,32.61,32.62,174000.0,25.3848,25.4314,25.3459,25.3537,174000.0
2010-01-21 12:55:00,32.62,32.71,32.6,32.66,207700.0,25.3537,25.4236,25.3381,25.3848,207700.0
2010-01-21 13:00:00,32.66,32.73,32.55,32.59,183600.0,25.3848,25.4392,25.2993,25.3304,183600.0
2010-01-21 13:05:00,32.6,32.71,32.55,32.67,278300.0,25.3381,25.4236,25.2993,25.3925,278300.0
2010-01-21 13:10:00,32.67,32.74,32.67,32.71,175100.0,25.3925,25.4469,25.3925,25.4236,175100.0
2010-01-21 13:15:00,32.71,32.81,32.7,32.79,167500.0,25.4236,25.5013,25.4159,25.4858,167500.0
2010-01-21 13:20:00,32.8,32.87,32.75,32.85,114200.0,25.4936,25.548,25.4547,25.5324,114200.0
2010-01-21 13:25:00,32.85,32.86,32.74,32.83,140700.0,25.5324,25.5402,25.4469,25.5169,140700.0
2010-01-21 13:30:00,32.83,32.95,32.81,32.94,197000.0,25.5169,25.6102,25.5013,25.6024,197000.0
2010-01-21 13:35:00,32.95,32.95,32.8,32.84,214000.0,25.6102,25.6102,25.4936,25.5247,214000.0
2010-01-21 13:40:00,32.84,32.85,32.72,32.78,127700.0,25.5247,25.5324,25.4314,25.478,127700.0
2010-01-21 13:45:00,32.77,32.82,32.74,32.78,120100.0,25.4703,25.5091,25.4469,25.478,120100.0
2010-01-21 13:50:00,32.77,32.85,32.74,32.82,119700.0,25.4703,25.5324,25.4469,25.5091,119700.0
2010-01-21 13:55:00,32.82,32.87,32.8,32.87,81700.0,25.5091,25.548,25.4936,25.548,81700.0
2010-01-21 14:00:00,32.87,32.88,32.75,32.78,160900.0,25.548,25.5558,25.4547,25.478,160900.0
2010-01-21 14:05:00,32.78,32.79,32.72,32.75,142500.0,25.478,25.4858,25.4314,25.4547,142500.0
2010-01-21 14:10:00,32.74,32.77,32.66,32.68,120100.0,25.4469,25.4703,25.3848,25.4003,120100.0
2010-01-21 14:15:00,32.67,32.69,32.63,32.64,128600.0,25.3925,25.4081,25.3614,25.3692,128600.0
2010-01-21 14:20:00,32.64,32.73,32.59,32.72,186800.0,25.3692,25.4392,25.3304,25.4314,186800.0
2010-01-21 14:25:00,32.73,32.9,32.72,32.88,236600.0,25.4392,25.5713,25.4314,25.5558,236600.0
2010-01-21 14:30:00,32.87,32.94,32.84,32.92,207900.0,25.548,25.6024,25.5247,25.5868,207900.0
2010-01-21 14:35:00,32.92,32.92,32.8,32.8,121700.0,25.5868,25.5868,25.4936,25.4936,121700.0
2010-01-21 14:40:00,32.8,32.84,32.75,32.76,163700.0,25.4936,25.5247,25.4547,25.4625,163700.0
2010-01-21 14:45:00,32.76,32.83,32.76,32.81,109200.0,25.4625,25.5169,25.4625,25.5013,109200.0
2010-01-21 14:50:00,32.82,32.88,32.78,32.79,179600.0,25.5091,25.5558,25.478,25.4858,179600.0
2010-01-21 14:55:00,32.8,32.86,32.79,32.81,133100.0,25.4936,25.5402,25.4858,25.5013,133100.0
2010-01-21 15:00:00,32.81,32.88,32.72,32.72,249800.0,25.5013,25.5558,25.4314,25.4314,249800.0
2010-01-21 15:05:00,32.73,32.78,32.7,32.77,197100.0,25.4392,25.478,25.4159,25.4703,197100.0
2010-01-21 15:10:00,32.77,32.77,32.63,32.67,166800.0,25.4703,25.4703,25.3614,25.3925,166800.0
2010-01-21 15:15:00,32.67,32.72,32.6,32.64,255200.0,25.3925,25.4314,25.3381,25.3692,255200.0
2010-01-21 15:20:00,32.63,32.68,32.59,32.67,323800.0,25.3614,25.4003,25.3304,25.3925,323800.0
2010-01-21 15:25:00,32.66,32.7,32.62,32.63,238000.0,25.3848,25.4159,25.3537,25.3614,238000.0
2010-01-21 15:30:00,32.63,32.75,32.6,32.74,283400.0,25.3614,25.4547,25.3381,25.4469,283400.0
2010-01-21 15:35:00,32.74,32.76,32.62,32.64,333300.0,25.4469,25.4625,25.3537,25.3692,333300.0
2010-01-21 15:40:00,32.64,32.7,32.6,32.61,338200.0,25.3692,25.4159,25.3381,25.3459,338200.0
2010-01-21 15:45:00,32.61,32.75,32.58,32.7,332900.0,25.3459,25.4547,25.3226,25.4159,332900.0
2010-01-21 15:50:00,32.7,32.71,32.61,32.63,486900.0,25.4159,25.4236,25.3459,25.3614,486900.0
2010-01-21 15:55:00,32.63,32.63,32.5,32.53,762400.0,25.3614,25.3614,25.2604,25.2837,762400.0
2010-01-22 09:30:00,32.27,32.27,31.8,32.22,532700.0,25.0816,25.0816,24.7163,25.0428,532700.0
2010-01-22 09:35:00,32.21,32.47,31.98,32.31,560500.0,25.035,25.2371,24.8562,25.1127,560500.0
2010-01-22 09:40:00,32.31,32.32,32.11,32.25,255400.0,25.1127,25.1205,24.9573,25.0661,255400.0
2010-01-22 09:45:00,32.24,32.24,31.96,32.07,226800.0,25.0583,25.0583,24.8407,24.9262,226800.0
2010-01-22 09:50:00,32.08,32.22,32.05,32.1,358100.0,24.934,25.0428,24.9106,24.9495,358100.0
2010-01-22 09:55:00,32.1,32.18,32.01,32.13,172100.0,24.9495,25.0117,24.8796,24.9728,172100.0
2010-01-22 10:00:00,32.13,32.18,32.02,32.02,252000.0,24.9728,25.0117,24.8873,24.8873,252000.0
2010-01-22 10:05:00,32.03,32.09,31.9,31.9,319600.0,24.8951,24.9417,24.7941,24.7941,319600.0
2010-01-22 10:10:00,31.91,31.97,31.86,31.86,255700.0,24.8018,24.8485,24.763,24.763,255700.0
2010-01-22 10:15:00,31.86,31.87,31.73,31.75,515100.0,24.763,24.7707,24.6619,24.6775,515100.0
2010-01-22 10:20:00,31.75,31.84,31.72,31.83,233400.0,24.6775,24.7474,24.6542,24.7396,233400.0
2010-01-22 10:25:00,31.82,31.99,31.75,31.98,301300.0,24.7319,24.864,24.6775,24.8562,301300.0
2010-01-22 10:30:00,31.99,32.0,31.85,31.92,236200.0,24.864,24.8718,24.7552,24.8096,236200.0
2010-01-22 10:35:00,31.92,31.99,31.87,31.89,354000.0,24.8096,24.864,24.7707,24.7863,354000.0
2010-01-22 10:40:00,31.89,32.12,31.89,32.12,333300.0,24.7863,24.965,24.7863,24.965,333300.0
2010-01-22 10:45:00,32.12,32.12,31.9,31.92,267600.0,24.965,24.965,24.7941,24.8096,267600.0
2010-01-22 10:50:00,31.93,31.98,31.89,31.91,182900.0,24.8174,24.8562,24.7863,24.8018,182900.0
2010-01-22 10:55:00,31.92,31.93,31.83,31.92,194900.0,24.8096,24.8174,24.7396,24.8096,194900.0
2010-01-22 11:00:00,31.92,32.06,31.91,32.02,350900.0,24.8096,24.9184,24.8018,24.8873,350900.0
2010-01-22 11:05:00,32.01,32.07,31.97,32.01,215100.0,24.8796,24.9262,24.8485,24.8796,215100.0
2010-01-22 11:10:00,32.01,32.01,31.87,31.9,296800.0,24.8796,24.8796,24.7707,24.7941,296800.0
2010-01-22 11:15:00,31.9,31.91,31.8,31.81,239200.0,24.7941,24.8018,24.7163,24.7241,239200.0
2010-01-22 11:20:00,31.82,31.95,31.81,31.9,373600.0,24.7319,24.8329,24.7241,24.7941,373600.0
2010-01-22 11:25:00,31.91,32.02,31.89,32.0,222600.0,24.8018,24.8873,24.7863,24.8718,222600.0
2010-01-22 11:30:00,32.0,32.08,31.94,32.05,157300.0,24.8718,24.934,24.8251,24.9106,157300.0
2010-01-22 11:35:00,32.05,32.14,31.99,32.0,199400.0,24.9106,24.9806,24.864,24.8718,199400.0
2010-01-22 11:40:00,32.0,32.1,31.98,32.07,114700.0,24.8718,24.9495,24.8562,24.9262,114700.0
2010-01-22 11:45:00,32.07,32.08,31.91,31.92,146900.0,24.9262,24.934,24.8018,24.8096,146900.0
2010-01-22 11:50:00,31.93,31.95,31.82,31.83,119600.0,24.8174,24.8329,24.7319,24.7396,119600.0
2010-01-22 11:55:00,31.83,31.83,31.73,31.75,236000.0,24.7396,24.7396,24.6619,24.6775,236000.0
2010-01-22 12:00:00,31.74,31.75,31.69,31.72,235100.0,24.6697,24.6775,24.6308,24.6542,235100.0
2010-01-22 12:05:00,31.72,31.73,31.67,31.68,162700.0,24.6542,24.6619,24.6153,24.6231,162700.0
2010-01-22 12:10:00,31.68,31.75,31.66,31.73,202400.0,24.6231,24.6775,24.6075,24.6619,202400.0
2010-01-22 12:15:00,31.72,31.79,31.68,31.77,462500.0,24.6542,24.7086,24.6231,24.693,462500.0
2010-01-22 12:20:00,31.77,31.89,31.75,31.86,207700.0,24.693,24.7863,24.6775,24.763,207700.0
2010-01-22 12:25:00,31.87,31.98,31.87,31.95,204000.0,24.7707,24.8562,24.7707,24.8329,204000.0
2010-01-22 12:30:00,31.96,31.99,31.89,31.97,143100.0,24.8407,24.864,24.7863,24.8485,143100.0
2010-01-22 12:35:00,31.98,31.99,31.88,31.88,184500.0,24.8562,24.864,24.7785,24.7785,184500.0
2010-01-22 12:40:00,31.89,31.94,31.87,31.91,121900.0,24.7863,24.8251,24.7707,24.8018,121900.0
2010-01-22 12:45:00,31.91,31.92,31.77,31.78,115300.0,24.8018,24.8096,24.693,24.7008,115300.0
2010-01-22 12:50:00,31.78,31.8,31.73,31.8,123100.0,24.7008,24.7163,24.6619,24.7163,123100.0
2010-01-22 12:55:00,31.79,31.83,31.77,31.83,112300.0,24.7086,24.7396,24.693,24.7396,112300.0
2010-01-22 13:00:00,31.83,31.87,31.78,31.83,237100.0,24.7396,24.7707,24.7008,24.7396,237100.0
2010-01-22 13:05:00,31.83,31.89,31.82,31.82,160900.0,24.7396,24.7863,24.7319,24.7319,160900.0
2010-01-22 13:10:00,31.82,31.9,31.77,31.8,153500.0,24.7319,24.7941,24.693,24.7163,153500.0
2010-01-22 13:15:00,31.8,31.85,31.77,31.84,120100.0,24.7163,24.7552,24.693,24.7474,120100.0
2010-01-22 13:20:00,31.84,31.89,31.8,31.8,80400.0,24.7474,24.7863,24.7163,24.7163,80400.0
2010-01-22 13:25:00,31.81,31.81,31.74,31.78,115800.0,24.7241,24.7241,24.6697,24.7008,115800.0
2010-01-22 13:30:00,31.78,31.81,31.77,31.79,200200.0,24.7008,24.7241,24.693,24.7086,200200.0
2010-01-22 13:35:00,31.79,31.79,31.65,31.66,199900.0,24.7086,24.7086,24.5997,24.6075,199900.0
2010-01-22 13:40:00,31.67,31.74,31.65,31.67,257400.0,24.6153,24.6697,24.5997,24.6153,257400.0
2010-01-22 13:45:00,31.67,31.7,31.6,31.7,153700.0,24.6153,24.6386,24.5609,24.6386,153700.0
2010-01-22 13:50:00,31.69,31.7,31.64,31.7,89500.0,24.6308,24.6386,24.592,24.6386,89500.0
2010-01-22 13:55:00,31.69,31.7,31.57,31.67,115900.0,24.6308,24.6386,24.5376,24.6153,115900.0
2010-01-22 14:00:00,31.67,31.79,31.67,31.76,145100.0,24.6153,24.7086,24.6153,24.6852,145100.0
2010-01-22 14:05:00,31.76,31.76,31.68,31.69,109600.0,24.6852,24.6852,24.6231,24.6308,109600.0
2010-01-22 14:10:00,31.69,31.8,31.62,31.73,200600.0,24.6308,24.7163,24.5764,24.6619,200600.0
2010-01-22 14:15:00,31.73,31.79,31.7,31.73,162700.0,24.6619,24.7086,24.6386,24.6619,162700.0
2010-01-22 14:20:00,31.73,31.76,31.71,31.72,171200.0,24.6619,24.6852,24.6464,24.6542,171200.0
2010-01-22 14:25:00,31.72,31.73,31.65,31.71,130900.0,24.6542,24.6619,24.5997,24.6464,130900.0
2010-01-22 14:30:00,31.71,31.84,31.65,31.82,177600.0,24.6464,24.7474,24.5997,24.7319,177600.0
2010-01-22 14:35:00,31.81,31.85,31.72,31.73,137400.0,24.7241,24.7552,24.6542,24.6619,137400.0
2010-01-22 14:40:00,31.73,31.76,31.61,31.74,229400.0,24.6619,24.6852,24.5687,24.6697,229400.0
2010-01-22 14:45:00,31.75,31.76,31.64,31.68,169400.0,24.6775,24.6852,24.592,24.6231,169400.0
2010-01-22 14:50:00,31.67,31.75,31.65,31.66,223600.0,24.6153,24.6775,24.5997,24.6075,223600.0
2010-01-22 14:55:00,31.65,31.67,31.56,31.56,195600.0,24.5997,24.6153,24.5298,24.5298,195600.0
2010-01-22 15:00:00,31.56,31.6,31.51,31.58,304700.0,24.5298,24.5609,24.4909,24.5453,304700.0
2010-01-22 15:05:00,31.58,31.63,31.43,31.47,326300.0,24.5453,24.5842,24.4288,24.4598,326300.0
2010-01-22 15:10:00,31.48,31.48,31.32,31.32,424700.0,24.4676,24.4676,24.3433,24.3433,424700.0
2010-01-22 15:15:00,31.33,31.4,31.21,31.23,454500.0,24.351,24.4054,24.2578,24.2733,454500.0
2010-01-22 15:20:00,31.22,31.33,31.2,31.28,365900.0,24.2655,24.351,24.25,24.3122,365900.0
2010-01-22 15:25:00,31.28,31.46,31.26,31.41,473700.0,24.3122,24.4521,24.2966,24.4132,473700.0
2010-01-22 15:30:00,31.41,31.51,31.39,31.41,469100.0,24.4132,24.4909,24.3977,24.4132,469100.0
2010-01-22 15:35:00,31.41,31.44,31.34,31.35,392900.0,24.4132,24.4365,24.3588,24.3666,392900.0
2010-01-22 15:40:00,31.34,31.35,31.17,31.17,436800.0,24.3588,24.3666,24.2267,24.2267,436800.0
2010-01-22 15:45:00,31.17,31.21,31.05,31.08,639400.0,24.2267,24.2578,24.1334,24.1567,639400.0
2010-01-22 15:50:00,31.08,31.27,31.07,31.23,680800.0,24.1567,24.3044,24.1489,24.2733,680800.0
2010-01-22 15:55:00,31.23,31.25,31.07,31.18,886600.0,24.2733,24.2888,24.1489,24.2344,886600.0
2010-01-25 09:30:00,29.69,30.55,29.52,30.18,1589800.0,23.0763,23.7448,22.9442,23.4572,1589800.0
2010-01-25 09:35:00,30.18,30.36,30.01,30.25,1332900.0,23.4572,23.5971,23.3251,23.5116,1332900.0
2010-01-25 09:40:00,30.25,30.52,30.24,30.39,1292700.0,23.5116,23.7215,23.5038,23.6204,1292700.0
2010-01-25 09:45:00,30.39,30.49,30.27,30.31,810700.0,23.6204,23.6981,23.5271,23.5582,810700.0
2010-01-25 09:50:00,30.3,30.59,30.3,30.55,741000.0,23.5505,23.7759,23.5505,23.7448,741000.0
2010-01-25 09:55:00,30.55,30.55,30.35,30.49,413300.0,23.7448,23.7448,23.5893,23.6981,413300.0
2010-01-25 10:00:00,30.47,30.59,30.37,30.51,770400.0,23.6826,23.7759,23.6049,23.7137,770400.0
2010-01-25 10:05:00,30.51,30.51,30.19,30.3,547500.0,23.7137,23.7137,23.465,23.5505,547500.0
2010-01-25 10:10:00,30.3,30.31,29.93,29.97,1026700.0,23.5505,23.5582,23.2629,23.294,1026700.0
2010-01-25 10:15:00,29.97,30.17,29.97,30.01,712800.0,23.294,23.4494,23.294,23.3251,712800.0
2010-01-25 10:20:00,30.0,30.1,29.95,30.1,689800.0,23.3173,23.395,23.2784,23.395,689800.0
2010-01-25 10:25:00,30.09,30.11,29.88,29.89,625500.0,23.3872,23.4028,23.224,23.2318,625500.0
2010-01-25 10:30:00,29.89,30.12,29.89,30.1,650800.0,23.2318,23.4106,23.2318,23.395,650800.0
2010-01-25 10:35:00,30.1,30.17,30.04,30.17,783400.0,23.395,23.4494,23.3484,23.4494,783400.0
2010-01-25 10:40:00,30.17,30.17,30.08,30.1,507000.0,23.4494,23.4494,23.3795,23.395,507000.0
2010-01-25 10:45:00,30.11,30.17,30.07,30.16,393500.0,23.4028,23.4494,23.3717,23.4417,393500.0
2010-01-25 10:50:00,30.16,30.32,30.13,30.3,480800.0,23.4417,23.566,23.4183,23.5505,480800.0
2010-01-25 10:55:00,30.31,30.49,30.23,30.44,618100.0,23.5582,23.6981,23.4961,23.6593,618100.0
2010-01-25 11:00:00,30.43,30.48,30.32,30.41,354900.0,23.6515,23.6904,23.566,23.636,354900.0
2010-01-25 11:05:00,30.41,30.41,30.2,30.37,366600.0,23.636,23.636,23.4727,23.6049,366600.0
2010-01-25 11:10:00,30.37,30.4,30.29,30.35,249700.0,23.6049,23.6282,23.5427,23.5893,249700.0
2010-01-25 11:15:00,30.35,30.5,30.35,30.45,330800.0,23.5893,23.7059,23.5893,23.6671,330800.0
2010-01-25 11:20:00,30.45,30.54,30.45,30.49,218400.0,23.6671,23.737,23.6671,23.6981,218400.0
2010-01-25 11:25:00,30.48,30.68,30.48,30.62,521600.0,23.6904,23.8458,23.6904,23.7992,521600.0
2010-01-25 11:30:00,30.61,30.74,30.55,30.67,265200.0,23.7914,23.8925,23.7448,23.838,265200.0
2010-01-25 11:35:00,30.67,30.68,30.45,30.52,266300.0,23.838,23.8458,23.6671,23.7215,266300.0
2010-01-25 11:40:00,30.52,30.63,30.49,30.54,227900.0,23.7215,23.807,23.6981,23.737,227900.0
2010-01-25 11:45:00,30.53,30.66,30.51,30.56,188800.0,23.7292,23.8303,23.7137,23.7526,188800.0
2010-01-25 11:50:00,30.56,30.72,30.53,30.71,283600.0,23.7526,23.8769,23.7292,23.8691,283600.0
2010-01-25 11:55:00,30.72,30.78,30.6,30.6,221600.0,23.8769,23.9235,23.7836,23.7836,221600.0
2010-01-25 12:00:00,30.61,30.7,30.61,30.7,202500.0,23.7914,23.8614,23.7914,23.8614,202500.0
2010-01-25 12:05:00,30.69,30.76,30.66,30.69,251000.0,23.8536,23.908,23.8303,23.8536,251000.0
2010-01-25 12:10:00,30.7,30.88,30.65,30.84,448700.0,23.8614,24.0013,23.8225,23.9702,448700.0
2010-01-25 12:15:00,30.84,30.91,30.77,30.89,341000.0,23.9702,24.0246,23.9158,24.009,341000.0
2010-01-25 12:20:00,30.89,30.96,30.86,30.94,166100.0,24.009,24.0634,23.9857,24.0479,166100.0
2010-01-25 12:25:00,30.95,31.0,30.91,30.92,284700.0,24.0557,24.0945,24.0246,24.0324,284700.0
2010-01-25 12:30:00,30.92,31.07,30.91,31.04,452300.0,24.0324,24.1489,24.0246,24.1256,452300.0
2010-01-25 12:35:00,31.03,31.21,31.02,31.18,194200.0,24.1179,24.2578,24.1101,24.2344,194200.0
2010-01-25 12:40:00,31.17,31.18,31.04,31.13,243400.0,24.2267,24.2344,24.1256,24.1956,243400.0
2010-01-25 12:45:00,31.13,31.23,31.13,31.18,212400.0,24.1956,24.2733,24.1956,24.2344,212400.0
2010-01-25 12:50:00,31.18,31.18,31.08,31.18,179100.0,24.2344,24.2344,24.1567,24.2344,179100.0
2010-01-25 12:55:00,31.18,31.33,31.18,31.28,227600.0,24.2344,24.351,24.2344,24.3122,227600.0
2010-01-25 13:00:00,31.28,31.33,31.21,31.24,197200.0,24.3122,24.351,24.2578,24.2811,197200.0
2010-01-25 13:05:00,31.25,31.25,31.04,31.1,381500.0,24.2888,24.2888,24.1256,24.1723,381500.0
2010-01-25 13:10:00,31.1,31.18,31.07,31.17,127700.0,24.1723,24.2344,24.1489,24.2267,127700.0
2010-01-25 13:15:00,31.16,31.16,31.05,31.08,159600.0,24.2189,24.2189,24.1334,24.1567,159600.0
2010-01-25 13:20:00,31.07,31.14,31.07,31.14,69500.0,24.1489,24.2034,24.1489,24.2034,69500.0
2010-01-25 13:25:00,31.13,31.22,31.07,31.13,176300.0,24.1956,24.2655,24.1489,24.1956,176300.0
2010-01-25 13:30:00,31.13,31.14,31.01,31.02,147900.0,24.1956,24.2034,24.1023,24.1101,147900.0
2010-01-25 13:35:00,31.02,31.11,30.98,31.05,215400.0,24.1101,24.18,24.079,24.1334,215400.0
2010-01-25 13:40:00,31.05,31.05,30.97,31.02,198400.0,24.1334,24.1334,24.0712,24.1101,198400.0
2010-01-25 13:45:00,31.02,31.11,31.0,31.07,159300.0,24.1101,24.18,24.0945,24.1489,159300.0
2010-01-25 13:50:00,31.07,31.13,31.06,31.13,139200.0,24.1489,24.1956,24.1412,24.1956,139200.0
2010-01-25 13:55:00,31.13,31.24,31.13,31.19,111300.0,24.1956,24.2811,24.1956,24.2422,111300.0
2010-01-25 14:00:00,31.19,31.27,31.18,31.25,109700.0,24.2422,24.3044,24.2344,24.2888,109700.0
2010-01-25 14:05:00,31.25,31.29,31.22,31.23,172600.0,24.2888,24.3199,24.2655,24.2733,172600.0
2010-01-25 14:10:00,31.22,31.25,31.19,31.23,140500.0,24.2655,24.2888,24.2422,24.2733,140500.0
2010-01-25 14:15:00,31.24,31.35,31.2,31.33,417200.0,24.2811,24.3666,24.25,24.351,417200.0
2010-01-25 14:20:00,31.33,31.43,31.3,31.43,226100.0,24.351,24.4288,24.3277,24.4288,226100.0
2010-01-25 14:25:00,31.43,31.5,31.42,31.45,318900.0,24.4288,24.4832,24.421,24.4443,318900.0
2010-01-25 14:30:00,31.44,31.49,31.37,31.4,275100.0,24.4365,24.4754,24.3821,24.4054,275100.0
2010-01-25 14:35:00,31.41,31.45,31.33,31.39,203200.0,24.4132,24.4443,24.351,24.3977,203200.0
2010-01-25 14:40:00,31.38,31.42,31.3,31.33,158500.0,24.3899,24.421,24.3277,24.351,158500.0
2010-01-25 14:45:00,31.33,31.35,31.26,31.29,170800.0,24.351,24.3666,24.2966,24.3199,170800.0
2010-01-25 14:50:00,31.3,31.37,31.3,31.31,188900.0,24.3277,24.3821,24.3277,24.3355,188900.0
2010-01-25 14:55:00,31.31,31.41,31.31,31.38,113800.0,24.3355,24.4132,24.3355,24.3899,113800.0
2010-01-25 15:00:00,31.39,31.45,31.38,31.42,212000.0,24.3977,24.4443,24.3899,24.421,212000.0
2010-01-25 15:05:00,31.42,31.45,31.41,31.44,169100.0,24.421,24.4443,24.4132,24.4365,169100.0
2010-01-25 15:10:00,31.44,31.46,31.35,31.36,177500.0,24.4365,24.4521,24.3666,24.3743,177500.0
2010-01-25 15:15:00,31.36,31.38,31.29,31.34,140500.0,24.3743,24.3899,24.3199,24.3588,140500.0
2010-01-25 15:20:00,31.34,31.35,31.27,31.35,143200.0,24.3588,24.3666,24.3044,24.3666,143200.0
2010-01-25 15:25:00,31.35,31.35,31.25,31.3,120600.0,24.3666,24.3666,24.2888,24.3277,120600.0
2010-01-25 15:30:00,31.31,31.36,31.31,31.34,132300.0,24.3355,24.3743,24.3355,24.3588,132300.0
2010-01-25 15:35:00,31.33,31.34,31.29,31.31,212200.0,24.351,24.3588,24.3199,24.3355,212200.0
2010-01-25 15:40:00,31.32,31.34,31.11,31.11,296600.0,24.3433,24.3588,24.18,24.18,296600.0
2010-01-25 15:45:00,31.11,31.18,31.11,31.12,336900.0,24.18,24.2344,24.18,24.1878,336900.0
2010-01-25 15:50:00,31.11,31.15,31.02,31.08,410700.0,24.18,24.2111,24.1101,24.1567,410700.0
2010-01-25 15:55:00,31.09,31.16,31.06,31.08,463000.0,24.1645,24.2189,24.1412,24.1567,463000.0
2010-01-26 09:30:00,30.83,30.9,30.5,30.63,411400.0,23.9624,24.0168,23.7059,23.807,411400.0
2010-01-26 09:35:00,30.63,30.77,30.51,30.67,450400.0,23.807,23.9158,23.7137,23.838,450400.0
2010-01-26 09:40:00,30.67,30.7,30.53,30.68,416100.0,23.838,23.8614,23.7292,23.8458,416100.0
2010-01-26 09:45:00,30.69,30.72,30.45,30.48,465800.0,23.8536,23.8769,23.6671,23.6904,465800.0
2010-01-26 09:50:00,30.48,30.52,30.36,30.36,220500.0,23.6904,23.7215,23.5971,23.5971,220500.0
2010-01-26 09:55:00,30.37,30.42,30.31,30.33,198800.0,23.6049,23.6437,23.5582,23.5738,198800.0
2010-01-26 10:00:00,30.33,30.48,30.32,30.43,383900.0,23.5738,23.6904,23.566,23.6515,383900.0
2010-01-26 10:05:00,30.43,30.7,30.42,30.62,394900.0,23.6515,23.8614,23.6437,23.7992,394900.0
2010-01-26 10:10:00,30.64,30.81,30.6,30.8,682300.0,23.8147,23.9469,23.7836,23.9391,682300.0
2010-01-26 10:15:00,30.8,30.92,30.77,30.89,332600.0,23.9391,24.0324,23.9158,24.009,332600.0
2010-01-26 10:20:00,30.9,31.14,30.9,31.13,688100.0,24.0168,24.2034,24.0168,24.1956,688100.0
2010-01-26 10:25:00,31.13,31.16,31.03,31.03,278800.0,24.1956,24.2189,24.1179,24.1179,278800.0
2010-01-26 10:30:00,31.04,31.07,30.99,31.02,271200.0,24.1256,24.1489,24.0868,24.1101,271200.0
2010-01-26 10:35:00,31.02,31.11,30.98,31.09,276700.0,24.1101,24.18,24.079,24.1645,276700.0
2010-01-26 10:40:00,31.08,31.14,31.03,31.11,169800.0,24.1567,24.2034,24.1179,24.18,169800.0
2010-01-26 10:45:00,31.11,31.28,31.09,31.23,308400.0,24.18,24.3122,24.1645,24.2733,308400.0
2010-01-26 10:50:00,31.24,31.34,31.23,31.33,358900.0,24.2811,24.3588,24.2733,24.351,358900.0
2010-01-26 10:55:00,31.33,31.35,31.2,31.3,377100.0,24.351,24.3666,24.25,24.3277,377100.0
2010-01-26 11:00:00,31.29,31.37,31.28,31.35,157700.0,24.3199,24.3821,24.3122,24.3666,157700.0
2010-01-26 11:05:00,31.34,31.42,31.33,31.38,231100.0,24.3588,24.421,24.351,24.3899,231100.0
2010-01-26 11:10:00,31.38,31.42,31.37,31.4,266500.0,24.3899,24.421,24.3821,24.4054,266500.0
2010-01-26 11:15:00,31.4,31.41,31.25,31.26,256300.0,24.4054,24.4132,24.2888,24.2966,256300.0
2010-01-26 11:20:00,31.26,31.35,31.21,31.34,512700.0,24.2966,24.3666,24.2578,24.3588,512700.0
2010-01-26 11:25:00,31.34,31.4,31.3,31.33,312900.0,24.3588,24.4054,24.3277,24.351,312900.0
2010-01-26 11:30:00,31.33,31.4,31.32,31.37,156100.0,24.351,24.4054,24.3433,24.3821,156100.0
2010-01-26 11:35:00,31.37,31.4,31.29,31.37,387400.0,24.3821,24.4054,24.3199,24.3821,387400.0
2010-01-26 11:40:00,31.38,31.4,31.37,31.37,260700.0,24.3899,24.4054,24.3821,24.3821,260700.0
2010-01-26 11:45:00,31.37,31.39,31.35,31.35,115100.0,24.3821,24.3977,24.3666,24.3666,115100.0
2010-01-26 11:50:00,31.36,31.43,31.35,31.41,171500.0,24.3743,24.4288,24.3666,24.4132,171500.0
2010-01-26 11:55:00,31.41,31.42,31.31,31.31,199800.0,24.4132,24.421,24.3355,24.3355,199800.0
2010-01-26 12:00:00,31.32,31.34,31.29,31.32,158500.0,24.3433,24.3588,24.3199,24.3433,158500.0
2010-01-26 12:05:00,31.32,31.32,31.25,31.27,222000.0,24.3433,24.3433,24.2888,24.3044,222000.0
2010-01-26 12:10:00,31.27,31.3,31.25,31.29,136900.0,24.3044,24.3277,24.2888,24.3199,136900.0
2010-01-26 12:15:00,31.3,31.3,31.24,31.26,138600.0,24.3277,24.3277,24.2811,24.2966,138600.0
2010-01-26 12:20:00,31.25,31.41,31.25,31.41,207400.0,24.2888,24.4132,24.2888,24.4132,207400.0
2010-01-26 12:25:00,31.41,31.45,31.37,31.4,126300.0,24.4132,24.4443,24.3821,24.4054,126300.0
2010-01-26 12:30:00,31.4,31.45,31.4,31.43,93600.0,24.4054,24.4443,24.4054,24.4288,93600.0
2010-01-26 12:35:00,31.43,31.5,31.41,31.48,125200.0,24.4288,24.4832,24.4132,24.4676,125200.0
2010-01-26 12:40:00,31.48,31.49,31.32,31.33,142800.0,24.4676,24.4754,24.3433,24.351,142800.0
2010-01-26 12:45:00,31.33,31.41,31.33,31.33,96300.0,24.351,24.4132,24.351,24.351,96300.0
2010-01-26 12:50:00,31.33,31.34,31.3,31.33,83500.0,24.351,24.3588,24.3277,24.351,83500.0
2010-01-26 12:55:00,31.32,31.4,31.32,31.34,75500.0,24.3433,24.4054,24.3433,24.3588,75500.0
2010-01-26 13:00:00,31.34,31.34,31.27,31.28,67900.0,24.3588,24.3588,24.3044,24.3122,67900.0
2010-01-26 13:05:00,31.28,31.33,31.22,31.22,60800.0,24.3122,24.351,24.2655,24.2655,60800.0
2010-01-26 13:10:00,31.22,31.27,31.21,31.23,71000.0,24.2655,24.3044,24.2578,24.2733,71000.0
2010-01-26 13:15:00,31.23,31.23,31.16,31.17,95000.0,24.2733,24.2733,24.2189,24.2267,95000.0
2010-01-26 13:20:00,31.17,31.24,31.16,31.18,58600.0,24.2267,24.2811,24.2189,24.2344,58600.0
2010-01-26 13:25:00,31.19,31.2,31.12,31.15,107700.0,24.2422,24.25,24.1878,24.2111,107700.0
2010-01-26 13:30:00,31.18,31.22,31.07,31.15,155400.0,24.2344,24.2655,24.1489,24.2111,155400.0
2010-01-26 13:35:00,31.16,31.17,31.09,31.1,130700.0,24.2189,24.2267,24.1645,24.1723,130700.0
2010-01-26 13:40:00,31.11,31.12,31.08,31.08,75800.0,24.18,24.1878,24.1567,24.1567,75800.0
2010-01-26 13:45:00,31.08,31.18,31.07,31.14,88100.0,24.1567,24.2344,24.1489,24.2034,88100.0
2010-01-26 13:50:00,31.14,31.16,31.04,31.06,79100.0,24.2034,24.2189,24.1256,24.1412,79100.0
2010-01-26 13:55:00,31.06,31.06,31.01,31.05,144100.0,24.1412,24.1412,24.1023,24.1334,144100.0
2010-01-26 14:00:00,31.05,31.1,31.02,31.04,112300.0,24.1334,24.1723,24.1101,24.1256,112300.0
2010-01-26 14:05:00,31.04,31.08,30.97,30.97,125700.0,24.1256,24.1567,24.0712,24.0712,125700.0
2010-01-26 14:10:00,30.97,31.02,30.96,30.99,123900.0,24.0712,24.1101,24.0634,24.0868,123900.0
2010-01-26 14:15:00,30.98,30.99,30.9,30.93,103600.0,24.079,24.0868,24.0168,24.0401,103600.0
2010-01-26 14:20:00,30.93,31.01,30.92,30.99,83400.0,24.0401,24.1023,24.0324,24.0868,83400.0
2010-01-26 14:25:00,30.98,31.0,30.85,30.87,106300.0,24.079,24.0945,23.978,23.9935,106300.0
2010-01-26 14:30:00,30.86,31.0,30.82,31.0,270700.0,23.9857,24.0945,23.9546,24.0945,270700.0
2010-01-26 14:35:00,30.99,31.1,30.99,31.09,335000.0,24.0868,24.1723,24.0868,24.1645,335000.0
2010-01-26 14:40:00,31.09,31.14,31.07,31.08,218600.0,24.1645,24.2034,24.1489,24.1567,218600.0
2010-01-26 14:45:00,31.1,31.18,31.09,31.15,189500.0,24.1723,24.2344,24.1645,24.2111,189500.0
2010-01-26 14:50:00,31.16,31.22,31.09,31.19,190000.0,24.2189,24.2655,24.1645,24.2422,190000.0
2010-01-26 14:55:00,31.19,31.21,31.13,31.2,232300.0,24.2422,24.2578,24.1956,24.25,232300.0
2010-01-26 15:00:00,31.21,31.22,31.14,31.21,144200.0,24.2578,24.2655,24.2034,24.2578,144200.0
2010-01-26 15:05:00,31.21,31.22,31.15,31.17,204800.0,24.2578,24.2655,24.2111,24.2267,204800.0
2010-01-26 15:10:00,31.17,31.2,31.06,31.09,240000.0,24.2267,24.25,24.1412,24.1645,240000.0
2010-01-26 15:15:00,31.08,31.11,30.99,31.11,365700.0,24.1567,24.18,24.0868,24.18,365700.0
2010-01-26 15:20:00,31.11,31.12,30.9,30.92,377100.0,24.18,24.1878,24.0168,24.0324,377100.0
2010-01-26 15:25:00,30.92,30.96,30.88,30.92,309500.0,24.0324,24.0634,24.0013,24.0324,309500.0
2010-01-26 15:30:00,30.91,30.97,30.82,30.84,480800.0,24.0246,24.0712,23.9546,23.9702,480800.0
2010-01-26 15:35:00,30.84,30.92,30.83,30.9,158300.0,23.9702,24.0324,23.9624,24.0168,158300.0
2010-01-26 15:40:00,30.9,30.94,30.76,30.82,301300.0,24.0168,24.0479,23.908,23.9546,301300.0
2010-01-26 15:45:00,30.82,30.87,30.78,30.85,369500.0,23.9546,23.9935,23.9235,23.978,369500.0
2010-01-26 15:50:00,30.84,30.95,30.82,30.93,319800.0,23.9702,24.0557,23.9546,24.0401,319800.0
2010-01-26 15:55:00,30.93,30.95,30.84,30.84,428000.0,24.0401,24.0557,23.9702,23.9702,428000.0
2010-01-27 09:30:00,30.73,30.74,30.4,30.56,419300.0,23.8847,23.8925,23.6282,23.7526,419300.0
2010-01-27 09:35:00,30.55,30.87,30.55,30.77,431900.0,23.7448,23.9935,23.7448,23.9158,431900.0
2010-01-27 09:40:00,30.77,30.78,30.5,30.56,277800.0,23.9158,23.9235,23.7059,23.7526,277800.0
2010-01-27 09:45:00,30.56,30.62,30.5,30.58,160600.0,23.7526,23.7992,23.7059,23.7681,160600.0
2010-01-27 09:50:00,30.58,30.61,30.45,30.54,352300.0,23.7681,23.7914,23.6671,23.737,352300.0
2010-01-27 09:55:00,30.55,30.55,30.41,30.41,149400.0,23.7448,23.7448,23.636,23.636,149400.0
2010-01-27 10:00:00,30.4,30.47,30.35,30.44,272000.0,23.6282,23.6826,23.5893,23.6593,272000.0
2010-01-27 10:05:00,30.43,30.45,30.33,30.45,310000.0,23.6515,23.6671,23.5738,23.6671,310000.0
2010-01-27 10:10:00,30.45,30.45,30.25,30.39,201100.0,23.6671,23.6671,23.5116,23.6204,201100.0
2010-01-27 10:15:00,30.38,30.38,30.2,30.25,354700.0,23.6126,23.6126,23.4727,23.5116,354700.0
2010-01-27 10:20:00,30.24,30.28,30.16,30.25,205100.0,23.5038,23.5349,23.4417,23.5116,205100.0
2010-01-27 10:25:00,30.25,30.42,30.24,30.41,166200.0,23.5116,23.6437,23.5038,23.636,166200.0
2010-01-27 10:30:00,30.41,30.52,30.28,30.37,518100.0,23.636,23.7215,23.5349,23.6049,518100.0
2010-01-27 10:35:00,30.37,30.41,30.24,30.26,268900.0,23.6049,23.636,23.5038,23.5194,268900.0
2010-01-27 10:40:00,30.26,30.26,30.15,30.22,302800.0,23.5194,23.5194,23.4339,23.4883,302800.0
2010-01-27 10:45:00,30.22,30.27,30.17,30.18,128200.0,23.4883,23.5271,23.4494,23.4572,128200.0
2010-01-27 10:50:00,30.19,30.3,30.17,30.3,216000.0,23.465,23.5505,23.4494,23.5505,216000.0
2010-01-27 10:55:00,30.3,30.42,30.28,30.4,377400.0,23.5505,23.6437,23.5349,23.6282,377400.0
2010-01-27 11:00:00,30.4,30.4,30.33,30.34,165600.0,23.6282,23.6282,23.5738,23.5816,165600.0
2010-01-27 11:05:00,30.35,30.43,30.35,30.4,257800.0,23.5893,23.6515,23.5893,23.6282,257800.0
2010-01-27 11:10:00,30.4,30.4,30.3,30.34,107800.0,23.6282,23.6282,23.5505,23.5816,107800.0
2010-01-27 11:15:00,30.33,30.36,30.23,30.35,204000.0,23.5738,23.5971,23.4961,23.5893,204000.0
2010-01-27 11:20:00,30.31,30.34,30.22,30.27,134100.0,23.5582,23.5816,23.4883,23.5271,134100.0
2010-01-27 11:25:00,30.28,30.33,30.24,30.28,150600.0,23.5349,23.5738,23.5038,23.5349,150600.0
2010-01-27 11:30:00,30.28,30.28,30.15,30.2,141700.0,23.5349,23.5349,23.4339,23.4727,141700.0
2010-01-27 11:35:00,30.19,30.2,30.1,30.17,136100.0,23.465,23.4727,23.395,23.4494,136100.0
2010-01-27 11:40:00,30.17,30.2,30.13,30.14,154900.0,23.4494,23.4727,23.4183,23.4261,154900.0
2010-01-27 11:45:00,30.14,30.16,30.1,30.12,211300.0,23.4261,23.4417,23.395,23.4106,211300.0
2010-01-27 11:50:00,30.13,30.22,30.12,30.14,179500.0,23.4183,23.4883,23.4106,23.4261,179500.0
2010-01-27 11:55:00,30.13,30.17,30.12,30.15,133400.0,23.4183,23.4494,23.4106,23.4339,133400.0
2010-01-27 12:00:00,30.15,30.2,30.15,30.2,88600.0,23.4339,23.4727,23.4339,23.4727,88600.0
2010-01-27 12:05:00,30.2,30.22,30.18,30.21,345200.0,23.4727,23.4883,23.4572,23.4805,345200.0
2010-01-27 12:10:00,30.2,30.23,30.17,30.19,276500.0,23.4727,23.4961,23.4494,23.465,276500.0
2010-01-27 12:15:00,30.19,30.21,30.17,30.2,174800.0,23.465,23.4805,23.4494,23.4727,174800.0
2010-01-27 12:20:00,30.2,30.26,30.19,30.25,175700.0,23.4727,23.5194,23.465,23.5116,175700.0
2010-01-27 12:25:00,30.26,30.27,30.16,30.17,120400.0,23.5194,23.5271,23.4417,23.4494,120400.0
2010-01-27 12:30:00,30.17,30.17,30.13,30.14,90100.0,23.4494,23.4494,23.4183,23.4261,90100.0
2010-01-27 12:35:00,30.13,30.17,30.1,30.17,157800.0,23.4183,23.4494,23.395,23.4494,157800.0
2010-01-27 12:40:00,30.17,30.18,30.1,30.12,49900.0,23.4494,23.4572,23.395,23.4106,49900.0
2010-01-27 12:45:00,30.11,30.12,29.96,29.99,238800.0,23.4028,23.4106,23.2862,23.3095,238800.0
2010-01-27 12:50:00,29.98,29.99,29.9,29.93,233300.0,23.3017,23.3095,23.2396,23.2629,233300.0
2010-01-27 12:55:00,29.93,29.94,29.83,29.85,460000.0,23.2629,23.2707,23.1852,23.2007,460000.0
2010-01-27 13:00:00,29.85,29.91,29.82,29.84,384400.0,23.2007,23.2473,23.1774,23.1929,384400.0
2010-01-27 13:05:00,29.85,29.93,29.83,29.87,154500.0,23.2007,23.2629,23.1852,23.2163,154500.0
2010-01-27 13:10:00,29.87,29.87,29.7,29.72,300500.0,23.2163,23.2163,23.0841,23.0997,300500.0
2010-01-27 13:15:00,29.73,29.82,29.65,29.66,243300.0,23.1074,23.1774,23.0453,23.053,243300.0
2010-01-27 13:20:00,29.66,29.66,29.54,29.6,321200.0,23.053,23.053,22.9598,23.0064,321200.0
2010-01-27 13:25:00,29.61,29.66,29.51,29.54,95400.0,23.0142,23.053,22.9364,22.9598,95400.0
2010-01-27 13:30:00,29.53,29.63,29.4,29.63,614200.0,22.952,23.0297,22.8509,23.0297,614200.0
2010-01-27 13:35:00,29.63,29.64,29.52,29.64,122400.0,23.0297,23.0375,22.9442,23.0375,122400.0
2010-01-27 13:40:00,29.63,29.71,29.63,29.68,133100.0,23.0297,23.0919,23.0297,23.0686,133100.0
2010-01-27 13:45:00,29.68,29.69,29.63,29.69,96900.0,23.0686,23.0763,23.0297,23.0763,96900.0
2010-01-27 13:50:00,29.69,29.72,29.68,29.72,125700.0,23.0763,23.0997,23.0686,23.0997,125700.0
2010-01-27 13:55:00,29.72,29.77,29.71,29.76,94600.0,23.0997,23.1385,23.0919,23.1308,94600.0
2010-01-27 14:00:00,29.77,29.77,29.73,29.75,148000.0,23.1385,23.1385,23.1074,23.123,148000.0
2010-01-27 14:05:00,29.75,29.83,29.75,29.79,167400.0,23.123,23.1852,23.123,23.1541,167400.0
2010-01-27 14:10:00,29.78,29.9,29.77,29.9,122800.0,23.1463,23.2396,23.1385,23.2396,122800.0
2010-01-27 14:15:00,29.9,29.93,29.67,29.92,266300.0,23.2396,23.2629,23.0608,23.2551,266300.0
2010-01-27 14:20:00,29.92,29.97,29.77,29.86,308000.0,23.2551,23.294,23.1385,23.2085,308000.0
2010-01-27 14:25:00,29.87,29.9,29.78,29.82,213400.0,23.2163,23.2396,23.1463,23.1774,213400.0
2010-01-27 14:30:00,29.82,29.84,29.75,29.77,226200.0,23.1774,23.1929,23.123,23.1385,226200.0
2010-01-27 14:35:00,29.78,29.99,29.76,29.93,184500.0,23.1463,23.3095,23.1308,23.2629,184500.0
2010-01-27 14:40:00,29.94,30.18,29.93,30.11,350800.0,23.2707,23.4572,23.2629,23.4028,350800.0
2010-01-27 14:45:00,30.1,30.14,30.03,30.03,203900.0,23.395,23.4261,23.3406,23.3406,203900.0
2010-01-27 14:50:00,30.03,30.06,29.9,30.05,255600.0,23.3406,23.3639,23.2396,23.3562,255600.0
2010-01-27 14:55:00,30.06,30.18,30.0,30.15,236400.0,23.3639,23.4572,23.3173,23.4339,236400.0
2010-01-27 15:00:00,30.15,30.22,30.11,30.18,245500.0,23.4339,23.4883,23.4028,23.4572,245500.0
2010-01-27 15:05:00,30.19,30.21,30.07,30.09,268300.0,23.465,23.4805,23.3717,23.3872,268300.0
2010-01-27 15:10:00,30.09,30.09,29.9,29.99,243700.0,23.3872,23.3872,23.2396,23.3095,243700.0
2010-01-27 15:15:00,29.99,30.07,29.95,30.02,174200.0,23.3095,23.3717,23.2784,23.3328,174200.0
2010-01-27 15:20:00,30.02,30.17,30.01,30.15,229300.0,23.3328,23.4494,23.3251,23.4339,229300.0
2010-01-27 15:25:00,30.16,30.23,30.14,30.22,251800.0,23.4417,23.4961,23.4261,23.4883,251800.0
2010-01-27 15:30:00,30.23,30.34,30.2,30.33,325300.0,23.4961,23.5816,23.4727,23.5738,325300.0
2010-01-27 15:35:00,30.33,30.42,30.27,30.38,269600.0,23.5738,23.6437,23.5271,23.6126,269600.0
2010-01-27 15:40:00,30.39,30.46,30.36,30.38,293100.0,23.6204,23.6748,23.5971,23.6126,293100.0
2010-01-27 15:45:00,30.38,30.43,30.34,30.36,338700.0,23.6126,23.6515,23.5816,23.5971,338700.0
2010-01-27 15:50:00,30.37,30.44,30.36,30.42,515000.0,23.6049,23.6593,23.5971,23.6437,515000.0
2010-01-27 15:55:00,30.42,30.5,30.37,30.39,644300.0,23.6437,23.7059,23.6049,23.6204,644300.0
2010-01-28 09:30:00,30.83,30.83,30.45,30.62,179900.0,23.9624,23.9624,23.6671,23.7992,179900.0
2010-01-28 09:35:00,30.61,30.61,30.38,30.43,328100.0,23.7914,23.7914,23.6126,23.6515,328100.0
2010-01-28 09:40:00,30.42,30.61,30.36,30.49,366200.0,23.6437,23.7914,23.5971,23.6981,366200.0
2010-01-28 09:45:00,30.48,30.59,30.39,30.4,220300.0,23.6904,23.7759,23.6204,23.6282,220300.0
2010-01-28 09:50:00,30.4,30.46,30.3,30.39,231400.0,23.6282,23.6748,23.5505,23.6204,231400.0
2010-01-28 09:55:00,30.38,30.45,30.27,30.3,278700.0,23.6126,23.6671,23.5271,23.5505,278700.0
2010-01-28 10:00:00,30.3,30.3,30.0,30.04,481100.0,23.5505,23.5505,23.3173,23.3484,481100.0
2010-01-28 10:05:00,30.04,30.05,29.94,30.0,482300.0,23.3484,23.3562,23.2707,23.3173,482300.0
2010-01-28 10:10:00,30.0,30.07,29.85,30.05,376700.0,23.3173,23.3717,23.2007,23.3562,376700.0
2010-01-28 10:15:00,30.05,30.14,30.02,30.1,207700.0,23.3562,23.4261,23.3328,23.395,207700.0
2010-01-28 10:20:00,30.11,30.22,30.11,30.2,180200.0,23.4028,23.4883,23.4028,23.4727,180200.0
2010-01-28 10:25:00,30.19,30.2,30.06,30.13,185800.0,23.465,23.4727,23.3639,23.4183,185800.0
2010-01-28 10:30:00,30.13,30.13,30.0,30.1,214700.0,23.4183,23.4183,23.3173,23.395,214700.0
2010-01-28 10:35:00,30.09,30.13,30.05,30.05,172400.0,23.3872,23.4183,23.3562,23.3562,172400.0
2010-01-28 10:40:00,30.06,30.1,30.02,30.04,103800.0,23.3639,23.395,23.3328,23.3484,103800.0
2010-01-28 10:45:00,30.03,30.05,29.9,29.94,155500.0,23.3406,23.3562,23.2396,23.2707,155500.0
2010-01-28 10:50:00,29.94,30.01,29.93,29.94,134300.0,23.2707,23.3251,23.2629,23.2707,134300.0
2010-01-28 10:55:00,29.93,30.0,29.91,29.97,191600.0,23.2629,23.3173,23.2473,23.294,191600.0
2010-01-28 11:00:00,29.97,29.98,29.78,29.78,154300.0,23.294,23.3017,23.1463,23.1463,154300.0
2010-01-28 11:05:00,29.77,29.84,29.74,29.74,172100.0,23.1385,23.1929,23.1152,23.1152,172100.0
2010-01-28 11:10:00,29.75,29.86,29.75,29.85,230000.0,23.123,23.2085,23.123,23.2007,230000.0
2010-01-28 11:15:00,29.85,29.9,29.78,29.79,189200.0,23.2007,23.2396,23.1463,23.1541,189200.0
2010-01-28 11:20:00,29.79,29.81,29.72,29.75,152500.0,23.1541,23.1696,23.0997,23.123,152500.0
2010-01-28 11:25:00,29.75,29.75,29.66,29.67,155100.0,23.123,23.123,23.053,23.0608,155100.0
2010-01-28 11:30:00,29.67,29.71,29.36,29.4,452200.0,23.0608,23.0919,22.8199,22.8509,452200.0
2010-01-28 11:35:00,29.4,29.55,29.37,29.55,268000.0,22.8509,22.9675,22.8276,22.9675,268000.0
2010-01-28 11:40:00,29.54,29.63,29.43,29.62,379400.0,22.9598,23.0297,22.8743,23.0219,379400.0
2010-01-28 11:45:00,29.62,29.83,29.6,29.73,720600.0,23.0219,23.1852,23.0064,23.1074,720600.0
2010-01-28 11:50:00,29.73,29.81,29.68,29.75,197600.0,23.1074,23.1696,23.0686,23.123,197600.0
2010-01-28 11:55:00,29.74,29.8,29.69,29.69,265300.0,23.1152,23.1618,23.0763,23.0763,265300.0
2010-01-28 12:00:00,29.69,29.7,29.6,29.65,585600.0,23.0763,23.0841,23.0064,23.0453,585600.0
2010-01-28 12:05:00,29.65,29.76,29.65,29.72,138700.0,23.0453,23.1308,23.0453,23.0997,138700.0
2010-01-28 12:10:00,29.72,29.82,29.71,29.78,190400.0,23.0997,23.1774,23.0919,23.1463,190400.0
2010-01-28 12:15:00,29.78,29.83,29.76,29.77,94200.0,23.1463,23.1852,23.1308,23.1385,94200.0
2010-01-28 12:20:00,29.77,29.77,29.63,29.68,149300.0,23.1385,23.1385,23.0297,23.0686,149300.0
2010-01-28 12:25:00,29.67,29.67,29.57,29.57,78400.0,23.0608,23.0608,22.9831,22.9831,78400.0
2010-01-28 12:30:00,29.58,29.59,29.55,29.56,74000.0,22.9909,22.9986,22.9675,22.9753,74000.0
2010-01-28 12:35:00,29.55,29.69,29.55,29.67,143400.0,22.9675,23.0763,22.9675,23.0608,143400.0
2010-01-28 12:40:00,29.67,29.69,29.5,29.52,93300.0,23.0608,23.0763,22.9287,22.9442,93300.0
2010-01-28 12:45:00,29.52,29.55,29.45,29.52,209500.0,22.9442,22.9675,22.8898,22.9442,209500.0
2010-01-28 12:50:00,29.52,29.57,29.51,29.54,111500.0,22.9442,22.9831,22.9364,22.9598,111500.0
2010-01-28 12:55:00,29.54,29.58,29.49,29.58,106800.0,22.9598,22.9909,22.9209,22.9909,106800.0
2010-01-28 13:00:00,29.58,29.59,29.45,29.48,118400.0,22.9909,22.9986,22.8898,22.9131,118400.0
2010-01-28 13:05:00,29.49,29.6,29.46,29.58,98300.0,22.9209,23.0064,22.8976,22.9909,98300.0
2010-01-28 13:10:00,29.58,29.64,29.48,29.48,116700.0,22.9909,23.0375,22.9131,22.9131,116700.0
2010-01-28 13:15:00,29.49,29.52,29.45,29.49,170300.0,22.9209,22.9442,22.8898,22.9209,170300.0
2010-01-28 13:20:00,29.49,29.55,29.49,29.51,111000.0,22.9209,22.9675,22.9209,22.9364,111000.0
2010-01-28 13:25:00,29.51,29.52,29.45,29.47,140700.0,22.9364,22.9442,22.8898,22.9054,140700.0
2010-01-28 13:30:00,29.48,29.56,29.45,29.46,127900.0,22.9131,22.9753,22.8898,22.8976,127900.0
2010-01-28 13:35:00,29.46,29.5,29.43,29.48,124100.0,22.8976,22.9287,22.8743,22.9131,124100.0
2010-01-28 13:40:00,29.48,29.62,29.47,29.59,129900.0,22.9131,23.0219,22.9054,22.9986,129900.0
2010-01-28 13:45:00,29.6,29.61,29.52,29.55,129700.0,23.0064,23.0142,22.9442,22.9675,129700.0
2010-01-28 13:50:00,29.54,29.62,29.54,29.59,156000.0,22.9598,23.0219,22.9598,22.9986,156000.0
2010-01-28 13:55:00,29.58,29.61,29.53,29.56,120000.0,22.9909,23.0142,22.952,22.9753,120000.0
2010-01-28 14:00:00,29.56,29.59,29.5,29.52,198200.0,22.9753,22.9986,22.9287,22.9442,198200.0
2010-01-28 14:05:00,29.52,29.62,29.51,29.56,150300.0,22.9442,23.0219,22.9364,22.9753,150300.0
2010-01-28 14:10:00,29.55,29.59,29.42,29.46,138700.0,22.9675,22.9986,22.8665,22.8976,138700.0
2010-01-28 14:15:00,29.45,29.47,29.37,29.41,122400.0,22.8898,22.9054,22.8276,22.8587,122400.0
2010-01-28 14:20:00,29.4,29.58,29.4,29.56,110600.0,22.8509,22.9909,22.8509,22.9753,110600.0
2010-01-28 14:25:00,29.56,29.62,29.51,29.62,90600.0,22.9753,23.0219,22.9364,23.0219,90600.0
2010-01-28 14:30:00,29.62,29.63,29.53,29.59,104300.0,23.0219,23.0297,22.952,22.9986,104300.0
2010-01-28 14:35:00,29.6,29.61,29.5,29.53,128200.0,23.0064,23.0142,22.9287,22.952,128200.0
2010-01-28 14:40:00,29.54,29.66,29.5,29.64,107900.0,22.9598,23.053,22.9287,23.0375,107900.0
2010-01-28 14:45:00,29.64,29.73,29.57,29.72,110900.0,23.0375,23.1074,22.9831,23.0997,110900.0
2010-01-28 14:50:00,29.71,29.73,29.65,29.67,106900.0,23.0919,23.1074,23.0453,23.0608,106900.0
2010-01-28 14:55:00,29.67,29.75,29.65,29.65,120300.0,23.0608,23.123,23.0453,23.0453,120300.0
2010-01-28 15:00:00,29.65,29.77,29.64,29.76,97600.0,23.0453,23.1385,23.0375,23.1308,97600.0
2010-01-28 15:05:00,29.77,29.82,29.75,29.75,172600.0,23.1385,23.1774,23.123,23.123,172600.0
2010-01-28 15:10:00,29.75,29.81,29.7,29.72,173000.0,23.123,23.1696,23.0841,23.0997,173000.0
2010-01-28 15:15:00,29.72,29.75,29.69,29.73,157400.0,23.0997,23.123,23.0763,23.1074,157400.0
2010-01-28 15:20:00,29.73,29.84,29.72,29.83,169800.0,23.1074,23.1929,23.0997,23.1852,169800.0
2010-01-28 15:25:00,29.83,29.84,29.72,29.75,237600.0,23.1852,23.1929,23.0997,23.123,237600.0
2010-01-28 15:30:00,29.75,29.82,29.74,29.81,203800.0,23.123,23.1774,23.1152,23.1696,203800.0
2010-01-28 15:35:00,29.8,29.84,29.72,29.83,214600.0,23.1618,23.1929,23.0997,23.1852,214600.0
2010-01-28 15:40:00,29.83,29.89,29.75,29.79,416000.0,23.1852,23.2318,23.123,23.1541,416000.0
2010-01-28 15:45:00,29.79,29.79,29.66,29.67,423700.0,23.1541,23.1541,23.053,23.0608,423700.0
2010-01-28 15:50:00,29.68,29.72,29.63,29.64,460400.0,23.0686,23.0997,23.0297,23.0375,460400.0
2010-01-28 15:55:00,29.62,29.67,29.57,29.64,661300.0,23.0219,23.0608,22.9831,23.0375,661300.0
2010-01-29 09:30:00,29.98,30.08,29.9,30.04,231800.0,23.3017,23.3795,23.2396,23.3484,231800.0
2010-01-29 09:35:00,30.04,30.04,29.78,29.86,160000.0,23.3484,23.3484,23.1463,23.2085,160000.0
2010-01-29 09:40:00,29.87,30.23,29.83,30.17,400400.0,23.2163,23.4961,23.1852,23.4494,400400.0
2010-01-29 09:45:00,30.17,30.34,30.09,30.29,279600.0,23.4494,23.5816,23.3872,23.5427,279600.0
2010-01-29 09:50:00,30.28,30.47,30.28,30.44,317500.0,23.5349,23.6826,23.5349,23.6593,317500.0
2010-01-29 09:55:00,30.45,30.49,30.28,30.29,355000.0,23.6671,23.6981,23.5349,23.5427,355000.0
2010-01-29 10:00:00,30.29,30.36,30.21,30.35,215700.0,23.5427,23.5971,23.4805,23.5893,215700.0
2010-01-29 10:05:00,30.36,30.41,30.26,30.26,162600.0,23.5971,23.636,23.5194,23.5194,162600.0
2010-01-29 10:10:00,30.26,30.4,30.25,30.29,228900.0,23.5194,23.6282,23.5116,23.5427,228900.0
2010-01-29 10:15:00,30.29,30.42,30.23,30.37,149300.0,23.5427,23.6437,23.4961,23.6049,149300.0
2010-01-29 10:20:00,30.37,30.58,30.35,30.51,234600.0,23.6049,23.7681,23.5893,23.7137,234600.0
2010-01-29 10:25:00,30.51,30.58,30.48,30.48,157300.0,23.7137,23.7681,23.6904,23.6904,157300.0
2010-01-29 10:30:00,30.48,30.66,30.48,30.66,252000.0,23.6904,23.8303,23.6904,23.8303,252000.0
2010-01-29 10:35:00,30.65,30.66,30.47,30.52,235700.0,23.8225,23.8303,23.6826,23.7215,235700.0
2010-01-29 10:40:00,30.52,30.55,30.38,30.38,159500.0,23.7215,23.7448,23.6126,23.6126,159500.0
2010-01-29 10:45:00,30.38,30.54,30.36,30.52,125400.0,23.6126,23.737,23.5971,23.7215,125400.0
2010-01-29 10:50:00,30.53,30.55,30.46,30.47,144800.0,23.7292,23.7448,23.6748,23.6826,144800.0
2010-01-29 10:55:00,30.47,30.48,30.32,30.41,359400.0,23.6826,23.6904,23.566,23.636,359400.0
2010-01-29 11:00:00,30.42,30.56,30.4,30.55,251900.0,23.6437,23.7526,23.6282,23.7448,251900.0
2010-01-29 11:05:00,30.55,30.58,30.41,30.47,297900.0,23.7448,23.7681,23.636,23.6826,297900.0
2010-01-29 11:10:00,30.49,30.53,30.39,30.4,271500.0,23.6981,23.7292,23.6204,23.6282,271500.0
2010-01-29 11:15:00,30.39,30.39,30.18,30.22,285900.0,23.6204,23.6204,23.4572,23.4883,285900.0
2010-01-29 11:20:00,30.23,30.3,30.09,30.25,521000.0,23.4961,23.5505,23.3872,23.5116,521000.0
2010-01-29 11:25:00,30.26,30.31,30.11,30.18,174100.0,23.5194,23.5582,23.4028,23.4572,174100.0
2010-01-29 11:30:00,30.19,30.25,30.11,30.16,276600.0,23.465,23.5116,23.4028,23.4417,276600.0
2010-01-29 11:35:00,30.17,30.27,30.14,30.22,155000.0,23.4494,23.5271,23.4261,23.4883,155000.0
2010-01-29 11:40:00,30.22,30.25,30.16,30.18,75000.0,23.4883,23.5116,23.4417,23.4572,75000.0
2010-01-29 11:45:00,30.18,30.2,30.13,30.18,124000.0,23.4572,23.4727,23.4183,23.4572,124000.0
2010-01-29 11:50:00,30.18,30.25,30.17,30.25,76600.0,23.4572,23.5116,23.4494,23.5116,76600.0
2010-01-29 11:55:00,30.25,30.25,29.98,29.99,226800.0,23.5116,23.5116,23.3017,23.3095,226800.0
2010-01-29 12:00:00,29.99,30.07,29.88,29.91,298700.0,23.3095,23.3717,23.224,23.2473,298700.0
2010-01-29 12:05:00,29.91,29.91,29.78,29.82,207200.0,23.2473,23.2473,23.1463,23.1774,207200.0
2010-01-29 12:10:00,29.81,29.91,29.76,29.84,264300.0,23.1696,23.2473,23.1308,23.1929,264300.0
2010-01-29 12:15:00,29.83,29.93,29.83,29.91,120500.0,23.1852,23.2629,23.1852,23.2473,120500.0
2010-01-29 12:20:00,29.92,30.02,29.86,30.01,117200.0,23.2551,23.3328,23.2085,23.3251,117200.0
2010-01-29 12:25:00,30.01,30.09,29.99,30.07,198600.0,23.3251,23.3872,23.3095,23.3717,198600.0
2010-01-29 12:30:00,30.07,30.1,29.97,30.01,123600.0,23.3717,23.395,23.294,23.3251,123600.0
2010-01-29 12:35:00,30.02,30.09,30.01,30.08,72400.0,23.3328,23.3872,23.3251,23.3795,72400.0
2010-01-29 12:40:00,30.08,30.1,30.03,30.08,78100.0,23.3795,23.395,23.3406,23.3795,78100.0
2010-01-29 12:45:00,30.08,30.08,29.98,30.01,148800.0,23.3795,23.3795,23.3017,23.3251,148800.0
2010-01-29 12:50:00,30.01,30.24,30.01,30.23,240700.0,23.3251,23.5038,23.3251,23.4961,240700.0
2010-01-29 12:55:00,30.22,30.24,30.17,30.23,121500.0,23.4883,23.5038,23.4494,23.4961,121500.0
2010-01-29 13:00:00,30.24,30.27,30.16,30.17,123300.0,23.5038,23.5271,23.4417,23.4494,123300.0
2010-01-29 13:05:00,30.17,30.24,30.13,30.17,171800.0,23.4494,23.5038,23.4183,23.4494,171800.0
2010-01-29 13:10:00,30.16,30.2,30.13,30.15,106300.0,23.4417,23.4727,23.4183,23.4339,106300.0
2010-01-29 13:15:00,30.15,30.2,30.14,30.17,81700.0,23.4339,23.4727,23.4261,23.4494,81700.0
2010-01-29 13:20:00,30.16,30.24,30.14,30.16,61800.0,23.4417,23.5038,23.4261,23.4417,61800.0
2010-01-29 13:25:00,30.16,30.18,30.13,30.15,89300.0,23.4417,23.4572,23.4183,23.4339,89300.0
2010-01-29 13:30:00,30.15,30.16,30.07,30.09,163500.0,23.4339,23.4417,23.3717,23.3872,163500.0
2010-01-29 13:35:00,30.09,30.11,30.0,30.01,170400.0,23.3872,23.4028,23.3173,23.3251,170400.0
2010-01-29 13:40:00,30.01,30.02,29.85,29.88,169400.0,23.3251,23.3328,23.2007,23.224,169400.0
2010-01-29 13:45:00,29.89,29.95,29.82,29.84,153600.0,23.2318,23.2784,23.1774,23.1929,153600.0
2010-01-29 13:50:00,29.85,29.88,29.77,29.77,110000.0,23.2007,23.224,23.1385,23.1385,110000.0
2010-01-29 13:55:00,29.77,29.77,29.69,29.76,253400.0,23.1385,23.1385,23.0763,23.1308,253400.0
2010-01-29 14:00:00,29.76,29.8,29.74,29.76,144300.0,23.1308,23.1618,23.1152,23.1308,144300.0
2010-01-29 14:05:00,29.76,29.77,29.61,29.68,401200.0,23.1308,23.1385,23.0142,23.0686,401200.0
2010-01-29 14:10:00,29.68,29.75,29.66,29.68,207300.0,23.0686,23.123,23.053,23.0686,207300.0
2010-01-29 14:15:00,29.68,29.7,29.57,29.59,178400.0,23.0686,23.0841,22.9831,22.9986,178400.0
2010-01-29 14:20:00,29.58,29.61,29.53,29.55,247700.0,22.9909,23.0142,22.952,22.9675,247700.0
2010-01-29 14:25:00,29.55,29.61,29.53,29.54,204000.0,22.9675,23.0142,22.952,22.9598,204000.0
2010-01-29 14:30:00,29.54,29.55,29.4,29.43,216000.0,22.9598,22.9675,22.8509,22.8743,216000.0
2010-01-29 14:35:00,29.43,29.48,29.42,29.44,212200.0,22.8743,22.9131,22.8665,22.882,212200.0
2010-01-29 14:40:00,29.45,29.49,29.4,29.4,235300.0,22.8898,22.9209,22.8509,22.8509,235300.0
2010-01-29 14:45:00,29.4,29.41,29.28,29.28,196200.0,22.8509,22.8587,22.7577,22.7577,196200.0
2010-01-29 14:50:00,29.28,29.31,29.22,29.26,235200.0,22.7577,22.781,22.711,22.7421,235200.0
2010-01-29 14:55:00,29.26,29.34,29.17,29.34,494800.0,22.7421,22.8043,22.6722,22.8043,494800.0
2010-01-29 15:00:00,29.33,29.38,29.24,29.35,324400.0,22.7965,22.8354,22.7266,22.8121,324400.0
2010-01-29 15:05:00,29.35,29.43,29.32,29.33,282700.0,22.8121,22.8743,22.7888,22.7965,282700.0
2010-01-29 15:10:00,29.33,29.36,29.16,29.19,273600.0,22.7965,22.8199,22.6644,22.6877,273600.0
2010-01-29 15:15:00,29.19,29.29,29.17,29.29,170400.0,22.6877,22.7655,22.6722,22.7655,170400.0
2010-01-29 15:20:00,29.28,29.33,29.16,29.18,158300.0,22.7577,22.7965,22.6644,22.68,158300.0
2010-01-29 15:25:00,29.18,29.23,29.14,29.17,108000.0,22.68,22.7188,22.6489,22.6722,108000.0
2010-01-29 15:30:00,29.17,29.17,29.01,29.1,333400.0,22.6722,22.6722,22.5478,22.6178,333400.0
2010-01-29 15:35:00,29.09,29.24,29.09,29.24,324400.0,22.61,22.7266,22.61,22.7266,324400.0
2010-01-29 15:40:00,29.23,29.31,29.16,29.3,396500.0,22.7188,22.781,22.6644,22.7732,396500.0
2010-01-29 15:45:00,29.3,29.32,29.19,29.24,273300.0,22.7732,22.7888,22.6877,22.7266,273300.0
2010-01-29 15:50:00,29.24,29.41,29.21,29.39,532600.0,22.7266,22.8587,22.7033,22.8432,532600.0
2010-01-29 15:55:00,29.39,29.4,29.21,29.22,587300.0,22.8432,22.8509,22.7033,22.711,587300.0
2010-02-01 09:30:00,29.57,29.95,29.53,29.89,347900.0,22.9831,23.2784,22.952,23.2318,347900.0
2010-02-01 09:35:00,29.88,29.9,29.65,29.82,316100.0,23.224,23.2396,23.0453,23.1774,316100.0
2010-02-01 09:40:00,29.83,29.91,29.75,29.88,229400.0,23.1852,23.2473,23.123,23.224,229400.0
2010-02-01 09:45:00,29.89,30.0,29.86,29.98,217200.0,23.2318,23.3173,23.2085,23.3017,217200.0
2010-02-01 09:50:00,29.99,30.03,29.87,29.89,196500.0,23.3095,23.3406,23.2163,23.2318,196500.0
2010-02-01 09:55:00,29.9,30.01,29.9,29.99,100800.0,23.2396,23.3251,23.2396,23.3095,100800.0
2010-02-01 10:00:00,30.0,30.12,29.87,29.91,328200.0,23.3173,23.4106,23.2163,23.2473,328200.0
2010-02-01 10:05:00,29.91,30.0,29.88,29.99,201800.0,23.2473,23.3173,23.224,23.3095,201800.0
2010-02-01 10:10:00,30.0,30.16,29.98,30.15,236800.0,23.3173,23.4417,23.3017,23.4339,236800.0
2010-02-01 10:15:00,30.14,30.29,30.14,30.27,235500.0,23.4261,23.5427,23.4261,23.5271,235500.0
2010-02-01 10:20:00,30.27,30.36,30.27,30.29,202800.0,23.5271,23.5971,23.5271,23.5427,202800.0
2010-02-01 10:25:00,30.29,30.3,30.21,30.23,128700.0,23.5427,23.5505,23.4805,23.4961,128700.0
2010-02-01 10:30:00,30.23,30.3,30.18,30.26,186000.0,23.4961,23.5505,23.4572,23.5194,186000.0
2010-02-01 10:35:00,30.28,30.34,30.23,30.26,198600.0,23.5349,23.5816,23.4961,23.5194,198600.0
2010-02-01 10:40:00,30.26,30.34,30.22,30.25,197100.0,23.5194,23.5816,23.4883,23.5116,197100.0
2010-02-01 10:45:00,30.24,30.28,30.21,30.23,105900.0,23.5038,23.5349,23.4805,23.4961,105900.0
2010-02-01 10:50:00,30.23,30.27,30.15,30.2,178600.0,23.4961,23.5271,23.4339,23.4727,178600.0
2010-02-01 10:55:00,30.2,30.2,30.07,30.08,155700.0,23.4727,23.4727,23.3717,23.3795,155700.0
2010-02-01 11:00:00,30.07,30.13,30.03,30.11,125700.0,23.3717,23.4183,23.3406,23.4028,125700.0
2010-02-01 11:05:00,30.1,30.15,30.06,30.12,114900.0,23.395,23.4339,23.3639,23.4106,114900.0
2010-02-01 11:10:00,30.13,30.17,30.07,30.15,143900.0,23.4183,23.4494,23.3717,23.4339,143900.0
2010-02-01 11:15:00,30.16,30.29,30.16,30.28,104300.0,23.4417,23.5427,23.4417,23.5349,104300.0
2010-02-01 11:20:00,30.29,30.41,30.28,30.36,270200.0,23.5427,23.636,23.5349,23.5971,270200.0
2010-02-01 11:25:00,30.36,30.43,30.34,30.34,102500.0,23.5971,23.6515,23.5816,23.5816,102500.0
2010-02-01 11:30:00,30.35,30.35,30.3,30.32,83100.0,23.5893,23.5893,23.5505,23.566,83100.0
2010-02-01 11:35:00,30.33,30.36,30.31,30.36,88200.0,23.5738,23.5971,23.5582,23.5971,88200.0
2010-02-01 11:40:00,30.36,30.4,30.34,30.34,82300.0,23.5971,23.6282,23.5816,23.5816,82300.0
2010-02-01 11:45:00,30.34,30.35,30.28,30.31,76300.0,23.5816,23.5893,23.5349,23.5582,76300.0
2010-02-01 11:50:00,30.31,30.33,30.28,30.29,51600.0,23.5582,23.5738,23.5349,23.5427,51600.0
2010-02-01 11:55:00,30.29,30.3,30.25,30.25,112100.0,23.5427,23.5505,23.5116,23.5116,112100.0
2010-02-01 12:00:00,30.26,30.31,30.25,30.28,59600.0,23.5194,23.5582,23.5116,23.5349,59600.0
2010-02-01 12:05:00,30.27,30.31,30.22,30.23,110700.0,23.5271,23.5582,23.4883,23.4961,110700.0
2010-02-01 12:10:00,30.23,30.25,30.18,30.25,82800.0,23.4961,23.5116,23.4572,23.5116,82800.0
2010-02-01 12:15:00,30.26,30.33,30.24,30.33,136100.0,23.5194,23.5738,23.5038,23.5738,136100.0
2010-02-01 12:20:00,30.33,30.34,30.27,30.34,89600.0,23.5738,23.5816,23.5271,23.5816,89600.0
2010-02-01 12:25:00,30.34,30.35,30.25,30.3,128100.0,23.5816,23.5893,23.5116,23.5505,128100.0
2010-02-01 12:30:00,30.3,30.37,30.3,30.37,74000.0,23.5505,23.6049,23.5505,23.6049,74000.0
2010-02-01 12:35:00,30.36,30.41,30.34,30.36,87300.0,23.5971,23.636,23.5816,23.5971,87300.0
2010-02-01 12:40:00,30.35,30.45,30.33,30.45,103000.0,23.5893,23.6671,23.5738,23.6671,103000.0
2010-02-01 12:45:00,30.45,30.47,30.39,30.46,98700.0,23.6671,23.6826,23.6204,23.6748,98700.0
2010-02-01 12:50:00,30.46,30.49,30.41,30.42,174500.0,23.6748,23.6981,23.636,23.6437,174500.0
2010-02-01 12:55:00,30.41,30.43,30.38,30.42,96400.0,23.636,23.6515,23.6126,23.6437,96400.0
2010-02-01 13:00:00,30.41,30.43,30.34,30.41,116000.0,23.636,23.6515,23.5816,23.636,116000.0
2010-02-01 13:05:00,30.41,30.56,30.39,30.53,166700.0,23.636,23.7526,23.6204,23.7292,166700.0
2010-02-01 13:10:00,30.52,30.54,30.44,30.44,83600.0,23.7215,23.737,23.6593,23.6593,83600.0
2010-02-01 13:15:00,30.44,30.54,30.41,30.51,112600.0,23.6593,23.737,23.636,23.7137,112600.0
2010-02-01 13:20:00,30.51,30.54,30.51,30.53,87000.0,23.7137,23.737,23.7137,23.7292,87000.0
2010-02-01 13:25:00,30.53,30.53,30.45,30.45,137700.0,23.7292,23.7292,23.6671,23.6671,137700.0
2010-02-01 13:30:00,30.45,30.49,30.44,30.48,82900.0,23.6671,23.6981,23.6593,23.6904,82900.0
2010-02-01 13:35:00,30.49,30.55,30.49,30.5,136700.0,23.6981,23.7448,23.6981,23.7059,136700.0
2010-02-01 13:40:00,30.51,30.51,30.46,30.46,113800.0,23.7137,23.7137,23.6748,23.6748,113800.0
2010-02-01 13:45:00,30.46,30.52,30.42,30.51,119900.0,23.6748,23.7215,23.6437,23.7137,119900.0
2010-02-01 13:50:00,30.52,30.58,30.51,30.53,108300.0,23.7215,23.7681,23.7137,23.7292,108300.0
2010-02-01 13:55:00,30.53,30.56,30.5,30.52,90100.0,23.7292,23.7526,23.7059,23.7215,90100.0
2010-02-01 14:00:00,30.53,30.58,30.44,30.44,134500.0,23.7292,23.7681,23.6593,23.6593,134500.0
2010-02-01 14:05:00,30.44,30.49,30.36,30.39,267500.0,23.6593,23.6981,23.5971,23.6204,267500.0
2010-02-01 14:10:00,30.39,30.4,30.33,30.33,138800.0,23.6204,23.6282,23.5738,23.5738,138800.0
2010-02-01 14:15:00,30.33,30.44,30.3,30.43,175800.0,23.5738,23.6593,23.5505,23.6515,175800.0
2010-02-01 14:20:00,30.43,30.46,30.35,30.39,124500.0,23.6515,23.6748,23.5893,23.6204,124500.0
2010-02-01 14:25:00,30.39,30.46,30.39,30.45,107900.0,23.6204,23.6748,23.6204,23.6671,107900.0
2010-02-01 14:30:00,30.44,30.51,30.44,30.48,114400.0,23.6593,23.7137,23.6593,23.6904,114400.0
2010-02-01 14:35:00,30.49,30.59,30.48,30.58,104900.0,23.6981,23.7759,23.6904,23.7681,104900.0
2010-02-01 14:40:00,30.59,30.65,30.58,30.64,127400.0,23.7759,23.8225,23.7681,23.8147,127400.0
2010-02-01 14:45:00,30.63,30.68,30.58,30.59,142200.0,23.807,23.8458,23.7681,23.7759,142200.0
2010-02-01 14:50:00,30.6,30.68,30.55,30.67,153600.0,23.7836,23.8458,23.7448,23.838,153600.0
2010-02-01 14:55:00,30.67,30.69,30.57,30.61,178900.0,23.838,23.8536,23.7603,23.7914,178900.0
2010-02-01 15:00:00,30.61,30.65,30.53,30.55,183100.0,23.7914,23.8225,23.7292,23.7448,183100.0
2010-02-01 15:05:00,30.55,30.59,30.51,30.52,90300.0,23.7448,23.7759,23.7137,23.7215,90300.0
2010-02-01 15:10:00,30.51,30.57,30.5,30.51,138200.0,23.7137,23.7603,23.7059,23.7137,138200.0
2010-02-01 15:15:00,30.51,30.58,30.5,30.56,158600.0,23.7137,23.7681,23.7059,23.7526,158600.0
2010-02-01 15:20:00,30.56,30.61,30.52,30.56,185800.0,23.7526,23.7914,23.7215,23.7526,185800.0
2010-02-01 15:25:00,30.56,30.66,30.55,30.61,162600.0,23.7526,23.8303,23.7448,23.7914,162600.0
2010-02-01 15:30:00,30.6,30.62,30.53,30.54,304000.0,23.7836,23.7992,23.7292,23.737,304000.0
2010-02-01 15:35:00,30.55,30.57,30.49,30.56,215500.0,23.7448,23.7603,23.6981,23.7526,215500.0
2010-02-01 15:40:00,30.57,30.61,30.57,30.6,209000.0,23.7603,23.7914,23.7603,23.7836,209000.0
2010-02-01 15:45:00,30.61,30.62,30.58,30.61,271300.0,23.7914,23.7992,23.7681,23.7914,271300.0
2010-02-01 15:50:00,30.6,30.65,30.6,30.64,345000.0,23.7836,23.8225,23.7836,23.8147,345000.0
2010-02-01 15:55:00,30.65,30.7,30.61,30.62,843300.0,23.8225,23.8614,23.7914,23.7992,843300.0
2010-02-02 09:30:00,30.8,30.95,30.8,30.82,247000.0,23.9391,24.0557,23.9391,23.9546,247000.0
2010-02-02 09:35:00,30.82,30.84,30.6,30.69,437300.0,23.9546,23.9702,23.7836,23.8536,437300.0
2010-02-02 09:40:00,30.69,30.75,30.62,30.73,292500.0,23.8536,23.9002,23.7992,23.8847,292500.0
2010-02-02 09:45:00,30.73,30.84,30.69,30.75,207200.0,23.8847,23.9702,23.8536,23.9002,207200.0
2010-02-02 09:50:00,30.73,30.87,30.7,30.7,181600.0,23.8847,23.9935,23.8614,23.8614,181600.0
2010-02-02 09:55:00,30.71,30.82,30.61,30.66,196400.0,23.8691,23.9546,23.7914,23.8303,196400.0
2010-02-02 10:00:00,30.66,30.74,30.61,30.64,199200.0,23.8303,23.8925,23.7914,23.8147,199200.0
2010-02-02 10:05:00,30.64,30.72,30.57,30.64,321200.0,23.8147,23.8769,23.7603,23.8147,321200.0
2010-02-02 10:10:00,30.65,30.66,30.52,30.6,157100.0,23.8225,23.8303,23.7215,23.7836,157100.0
2010-02-02 10:15:00,30.6,30.74,30.59,30.69,319800.0,23.7836,23.8925,23.7759,23.8536,319800.0
2010-02-02 10:20:00,30.7,30.92,30.69,30.91,387100.0,23.8614,24.0324,23.8536,24.0246,387100.0
2010-02-02 10:25:00,30.91,30.94,30.82,30.84,130600.0,24.0246,24.0479,23.9546,23.9702,130600.0
2010-02-02 10:30:00,30.83,31.0,30.83,30.97,210700.0,23.9624,24.0945,23.9624,24.0712,210700.0
2010-02-02 10:35:00,30.97,31.0,30.91,30.97,165100.0,24.0712,24.0945,24.0246,24.0712,165100.0
2010-02-02 10:40:00,30.98,30.99,30.92,30.95,185500.0,24.079,24.0868,24.0324,24.0557,185500.0
2010-02-02 10:45:00,30.95,30.95,30.87,30.9,139900.0,24.0557,24.0557,23.9935,24.0168,139900.0
2010-02-02 10:50:00,30.89,30.9,30.74,30.75,235100.0,24.009,24.0168,23.8925,23.9002,235100.0
2010-02-02 10:55:00,30.77,30.86,30.72,30.8,243700.0,23.9158,23.9857,23.8769,23.9391,243700.0
2010-02-02 11:00:00,30.8,30.8,30.7,30.71,189600.0,23.9391,23.9391,23.8614,23.8691,189600.0
2010-02-02 11:05:00,30.7,30.71,30.6,30.63,277400.0,23.8614,23.8691,23.7836,23.807,277400.0
2010-02-02 11:10:00,30.64,30.69,30.63,30.68,196600.0,23.8147,23.8536,23.807,23.8458,196600.0
2010-02-02 11:15:00,30.68,30.74,30.67,30.69,182900.0,23.8458,23.8925,23.838,23.8536,182900.0
2010-02-02 11:20:00,30.69,30.85,30.65,30.83,121600.0,23.8536,23.978,23.8225,23.9624,121600.0
2010-02-02 11:25:00,30.83,30.84,30.71,30.73,66100.0,23.9624,23.9702,23.8691,23.8847,66100.0
2010-02-02 11:30:00,30.73,30.81,30.73,30.78,73900.0,23.8847,23.9469,23.8847,23.9235,73900.0
2010-02-02 11:35:00,30.79,30.87,30.79,30.84,75800.0,23.9313,23.9935,23.9313,23.9702,75800.0
2010-02-02 11:40:00,30.84,31.04,30.8,30.81,158400.0,23.9702,24.1256,23.9391,23.9469,158400.0
2010-02-02 11:45:00,30.8,30.82,30.75,30.76,123500.0,23.9391,23.9546,23.9002,23.908,123500.0
2010-02-02 11:50:00,30.76,30.8,30.67,30.72,146600.0,23.908,23.9391,23.838,23.8769,146600.0
2010-02-02 11:55:00,30.72,30.73,30.63,30.66,131000.0,23.8769,23.8847,23.807,23.8303,131000.0
2010-02-02 12:00:00,30.66,30.72,30.61,30.71,125700.0,23.8303,23.8769,23.7914,23.8691,125700.0
2010-02-02 12:05:00,30.72,30.77,30.62,30.63,137300.0,23.8769,23.9158,23.7992,23.807,137300.0
2010-02-02 12:10:00,30.62,30.7,30.6,30.68,88700.0,23.7992,23.8614,23.7836,23.8458,88700.0
2010-02-02 12:15:00,30.68,30.8,30.67,30.79,130400.0,23.8458,23.9391,23.838,23.9313,130400.0
2010-02-02 12:20:00,30.79,30.86,30.76,30.81,149700.0,23.9313,23.9857,23.908,23.9469,149700.0
2010-02-02 12:25:00,30.79,30.86,30.79,30.81,104200.0,23.9313,23.9857,23.9313,23.9469,104200.0
2010-02-02 12:30:00,30.82,30.95,30.79,30.85,226200.0,23.9546,24.0557,23.9313,23.978,226200.0
2010-02-02 12:35:00,30.85,30.87,30.77,30.77,178100.0,23.978,23.9935,23.9158,23.9158,178100.0
2010-02-02 12:40:00,30.77,30.78,30.7,30.72,68000.0,23.9158,23.9235,23.8614,23.8769,68000.0
2010-02-02 12:45:00,30.72,30.75,30.68,30.75,88300.0,23.8769,23.9002,23.8458,23.9002,88300.0
2010-02-02 12:50:00,30.75,30.8,30.74,30.8,78700.0,23.9002,23.9391,23.8925,23.9391,78700.0
2010-02-02 12:55:00,30.8,30.81,30.74,30.75,84100.0,23.9391,23.9469,23.8925,23.9002,84100.0
2010-02-02 13:00:00,30.75,30.78,30.65,30.67,92900.0,23.9002,23.9235,23.8225,23.838,92900.0
2010-02-02 13:05:00,30.68,30.69,30.65,30.67,58400.0,23.8458,23.8536,23.8225,23.838,58400.0
2010-02-02 13:10:00,30.66,30.7,30.63,30.68,146100.0,23.8303,23.8614,23.807,23.8458,146100.0
2010-02-02 13:15:00,30.67,30.68,30.6,30.61,143900.0,23.838,23.8458,23.7836,23.7914,143900.0
2010-02-02 13:20:00,30.6,30.65,30.57,30.59,110500.0,23.7836,23.8225,23.7603,23.7759,110500.0
2010-02-02 13:25:00,30.58,30.61,30.57,30.6,108800.0,23.7681,23.7914,23.7603,23.7836,108800.0
2010-02-02 13:30:00,30.59,30.6,30.55,30.57,130500.0,23.7759,23.7836,23.7448,23.7603,130500.0
2010-02-02 13:35:00,30.56,30.59,30.52,30.59,113000.0,23.7526,23.7759,23.7215,23.7759,113000.0
2010-02-02 13:40:00,30.58,30.63,30.57,30.59,131600.0,23.7681,23.807,23.7603,23.7759,131600.0
2010-02-02 13:45:00,30.58,30.64,30.57,30.6,133200.0,23.7681,23.8147,23.7603,23.7836,133200.0
2010-02-02 13:50:00,30.6,30.67,30.58,30.62,187600.0,23.7836,23.838,23.7681,23.7992,187600.0
2010-02-02 13:55:00,30.62,30.66,30.61,30.62,122900.0,23.7992,23.8303,23.7914,23.7992,122900.0
2010-02-02 14:00:00,30.62,30.67,30.61,30.63,88400.0,23.7992,23.838,23.7914,23.807,88400.0
2010-02-02 14:05:00,30.63,30.64,30.56,30.58,91200.0,23.807,23.8147,23.7526,23.7681,91200.0
2010-02-02 14:10:00,30.58,30.59,30.51,30.57,104700.0,23.7681,23.7759,23.7137,23.7603,104700.0
2010-02-02 14:15:00,30.56,30.57,30.49,30.52,149700.0,23.7526,23.7603,23.6981,23.7215,149700.0
2010-02-02 14:20:00,30.52,30.61,30.5,30.57,148700.0,23.7215,23.7914,23.7059,23.7603,148700.0
2010-02-02 14:25:00,30.57,30.61,30.54,30.6,119700.0,23.7603,23.7914,23.737,23.7836,119700.0
2010-02-02 14:30:00,30.59,30.61,30.56,30.58,76300.0,23.7759,23.7914,23.7526,23.7681,76300.0
2010-02-02 14:35:00,30.56,30.6,30.54,30.55,125200.0,23.7526,23.7836,23.737,23.7448,125200.0
2010-02-02 14:40:00,30.56,30.57,30.48,30.52,365300.0,23.7526,23.7603,23.6904,23.7215,365300.0
2010-02-02 14:45:00,30.52,30.54,30.43,30.47,461000.0,23.7215,23.737,23.6515,23.6826,461000.0
2010-02-02 14:50:00,30.46,30.51,30.45,30.5,284400.0,23.6748,23.7137,23.6671,23.7059,284400.0
2010-02-02 14:55:00,30.5,30.52,30.47,30.52,201300.0,23.7059,23.7215,23.6826,23.7215,201300.0
2010-02-02 15:00:00,30.51,30.53,30.45,30.5,249500.0,23.7137,23.7292,23.6671,23.7059,249500.0
2010-02-02 15:05:00,30.5,30.52,30.49,30.52,216200.0,23.7059,23.7215,23.6981,23.7215,216200.0
2010-02-02 15:10:00,30.51,30.56,30.47,30.55,426200.0,23.7137,23.7526,23.6826,23.7448,426200.0
2010-02-02 15:15:00,30.55,30.63,30.52,30.62,298500.0,23.7448,23.807,23.7215,23.7992,298500.0
2010-02-02 15:20:00,30.62,30.65,30.56,30.56,302500.0,23.7992,23.8225,23.7526,23.7526,302500.0
2010-02-02 15:25:00,30.56,30.64,30.51,30.62,280800.0,23.7526,23.8147,23.7137,23.7992,280800.0
2010-02-02 15:30:00,30.61,30.65,30.59,30.63,298400.0,23.7914,23.8225,23.7759,23.807,298400.0
2010-02-02 15:35:00,30.64,30.71,30.63,30.69,279400.0,23.8147,23.8691,23.807,23.8536,279400.0
2010-02-02 15:40:00,30.69,30.74,30.68,30.71,394900.0,23.8536,23.8925,23.8458,23.8691,394900.0
2010-02-02 15:45:00,30.7,30.73,30.64,30.72,409100.0,23.8614,23.8847,23.8147,23.8769,409100.0
2010-02-02 15:50:00,30.72,30.8,30.71,30.78,334800.0,23.8769,23.9391,23.8691,23.9235,334800.0
2010-02-02 15:55:00,30.79,30.83,30.77,30.77,561100.0,23.9313,23.9624,23.9158,23.9158,561100.0
2010-02-03 09:30:00,30.71,30.8,30.57,30.64,221300.0,23.8691,23.9391,23.7603,23.8147,221300.0
2010-02-03 09:35:00,30.64,30.89,30.6,30.78,178800.0,23.8147,24.009,23.7836,23.9235,178800.0
2010-02-03 09:40:00,30.79,31.09,30.78,31.06,243600.0,23.9313,24.1645,23.9235,24.1412,243600.0
2010-02-03 09:45:00,31.05,31.21,30.96,31.0,232200.0,24.1334,24.2578,24.0634,24.0945,232200.0
2010-02-03 09:50:00,30.99,31.1,30.96,31.08,115200.0,24.0868,24.1723,24.0634,24.1567,115200.0
2010-02-03 09:55:00,31.08,31.15,31.06,31.09,134700.0,24.1567,24.2111,24.1412,24.1645,134700.0
2010-02-03 10:00:00,31.08,31.11,31.03,31.1,159200.0,24.1567,24.18,24.1179,24.1723,159200.0
2010-02-03 10:05:00,31.09,31.2,31.04,31.11,234800.0,24.1645,24.25,24.1256,24.18,234800.0
2010-02-03 10:10:00,31.11,31.11,30.96,31.02,190500.0,24.18,24.18,24.0634,24.1101,190500.0
2010-02-03 10:15:00,31.02,31.05,30.9,30.92,122100.0,24.1101,24.1334,24.0168,24.0324,122100.0
2010-02-03 10:20:00,30.92,31.04,30.89,31.01,151500.0,24.0324,24.1256,24.009,24.1023,151500.0
2010-02-03 10:25:00,31.02,31.02,30.89,30.97,175400.0,24.1101,24.1101,24.009,24.0712,175400.0
2010-02-03 10:30:00,30.98,31.12,30.95,30.97,215100.0,24.079,24.1878,24.0557,24.0712,215100.0
2010-02-03 10:35:00,30.97,30.99,30.74,30.8,249900.0,24.0712,24.0868,23.8925,23.9391,249900.0
2010-02-03 10:40:00,30.81,30.82,30.73,30.78,185100.0,23.9469,23.9546,23.8847,23.9235,185100.0
2010-02-03 10:45:00,30.78,30.86,30.66,30.85,354600.0,23.9235,23.9857,23.8303,23.978,354600.0
2010-02-03 10:50:00,30.85,31.02,30.85,30.98,189500.0,23.978,24.1101,23.978,24.079,189500.0
2010-02-03 10:55:00,30.98,31.01,30.97,30.99,106800.0,24.079,24.1023,24.0712,24.0868,106800.0
2010-02-03 11:00:00,30.99,31.04,30.88,30.92,215400.0,24.0868,24.1256,24.0013,24.0324,215400.0
2010-02-03 11:05:00,30.92,30.98,30.85,30.86,309700.0,24.0324,24.079,23.978,23.9857,309700.0
2010-02-03 11:10:00,30.86,30.87,30.71,30.71,295400.0,23.9857,23.9935,23.8691,23.8691,295400.0
2010-02-03 11:15:00,30.72,30.84,30.72,30.83,167200.0,23.8769,23.9702,23.8769,23.9624,167200.0
2010-02-03 11:20:00,30.82,30.82,30.67,30.67,216400.0,23.9546,23.9546,23.838,23.838,216400.0
2010-02-03 11:25:00,30.67,30.67,30.54,30.6,128900.0,23.838,23.838,23.737,23.7836,128900.0
2010-02-03 11:30:00,30.6,30.63,30.58,30.6,105600.0,23.7836,23.807,23.7681,23.7836,105600.0
2010-02-03 11:35:00,30.6,30.61,30.51,30.58,87700.0,23.7836,23.7914,23.7137,23.7681,87700.0
2010-02-03 11:40:00,30.57,30.58,30.41,30.44,234000.0,23.7603,23.7681,23.636,23.6593,234000.0
2010-02-03 11:45:00,30.43,30.52,30.42,30.47,133600.0,23.6515,23.7215,23.6437,23.6826,133600.0
2010-02-03 11:50:00,30.48,30.5,30.41,30.5,98400.0,23.6904,23.7059,23.636,23.7059,98400.0
2010-02-03 11:55:00,30.49,30.5,30.37,30.39,98400.0,23.6981,23.7059,23.6049,23.6204,98400.0
2010-02-03 12:00:00,30.39,30.52,30.39,30.45,242500.0,23.6204,23.7215,23.6204,23.6671,242500.0
2010-02-03 12:05:00,30.45,30.45,30.4,30.44,82300.0,23.6671,23.6671,23.6282,23.6593,82300.0
2010-02-03 12:10:00,30.44,30.54,30.43,30.54,141500.0,23.6593,23.737,23.6515,23.737,141500.0
2010-02-03 12:15:00,30.54,30.55,30.46,30.48,70000.0,23.737,23.7448,23.6748,23.6904,70000.0
2010-02-03 12:20:00,30.48,30.49,30.4,30.46,46900.0,23.6904,23.6981,23.6282,23.6748,46900.0
2010-02-03 12:25:00,30.46,30.46,30.39,30.41,68600.0,23.6748,23.6748,23.6204,23.636,68600.0
2010-02-03 12:30:00,30.41,30.51,30.41,30.49,56200.0,23.636,23.7137,23.636,23.6981,56200.0
2010-02-03 12:35:00,30.5,30.6,30.5,30.52,104900.0,23.7059,23.7836,23.7059,23.7215,104900.0
2010-02-03 12:40:00,30.53,30.53,30.47,30.5,63900.0,23.7292,23.7292,23.6826,23.7059,63900.0
2010-02-03 12:45:00,30.49,30.5,30.43,30.46,68800.0,23.6981,23.7059,23.6515,23.6748,68800.0
2010-02-03 12:50:00,30.48,30.52,30.45,30.52,63800.0,23.6904,23.7215,23.6671,23.7215,63800.0
2010-02-03 12:55:00,30.51,30.58,30.48,30.5,69400.0,23.7137,23.7681,23.6904,23.7059,69400.0
2010-02-03 13:00:00,30.5,30.58,30.49,30.58,39500.0,23.7059,23.7681,23.6981,23.7681,39500.0
2010-02-03 13:05:00,30.58,30.67,30.57,30.65,98000.0,23.7681,23.838,23.7603,23.8225,98000.0
2010-02-03 13:10:00,30.65,30.65,30.6,30.6,54900.0,23.8225,23.8225,23.7836,23.7836,54900.0
2010-02-03 13:15:00,30.6,30.6,30.54,30.59,38100.0,23.7836,23.7836,23.737,23.7759,38100.0
2010-02-03 13:20:00,30.6,30.6,30.52,30.54,44600.0,23.7836,23.7836,23.7215,23.737,44600.0
2010-02-03 13:25:00,30.53,30.59,30.53,30.57,28700.0,23.7292,23.7759,23.7292,23.7603,28700.0
2010-02-03 13:30:00,30.57,30.61,30.56,30.59,31200.0,23.7603,23.7914,23.7526,23.7759,31200.0
2010-02-03 13:35:00,30.59,30.63,30.51,30.51,71400.0,23.7759,23.807,23.7137,23.7137,71400.0
2010-02-03 13:40:00,30.51,30.57,30.51,30.54,79900.0,23.7137,23.7603,23.7137,23.737,79900.0
2010-02-03 13:45:00,30.54,30.56,30.47,30.47,91800.0,23.737,23.7526,23.6826,23.6826,91800.0
2010-02-03 13:50:00,30.48,30.48,30.42,30.42,57000.0,23.6904,23.6904,23.6437,23.6437,57000.0
2010-02-03 13:55:00,30.42,30.48,30.42,30.45,40900.0,23.6437,23.6904,23.6437,23.6671,40900.0
2010-02-03 14:00:00,30.44,30.46,30.38,30.4,77600.0,23.6593,23.6748,23.6126,23.6282,77600.0
2010-02-03 14:05:00,30.4,30.42,30.36,30.41,94900.0,23.6282,23.6437,23.5971,23.636,94900.0
2010-02-03 14:10:00,30.41,30.46,30.41,30.41,48500.0,23.636,23.6748,23.636,23.636,48500.0
2010-02-03 14:15:00,30.41,30.46,30.37,30.38,62300.0,23.636,23.6748,23.6049,23.6126,62300.0
2010-02-03 14:20:00,30.39,30.39,30.28,30.3,126400.0,23.6204,23.6204,23.5349,23.5505,126400.0
2010-02-03 14:25:00,30.3,30.31,30.21,30.28,217800.0,23.5505,23.5582,23.4805,23.5349,217800.0
2010-02-03 14:30:00,30.28,30.34,30.28,30.31,118000.0,23.5349,23.5816,23.5349,23.5582,118000.0
2010-02-03 14:35:00,30.31,30.31,30.2,30.22,96600.0,23.5582,23.5582,23.4727,23.4883,96600.0
2010-02-03 14:40:00,30.23,30.23,30.16,30.17,94200.0,23.4961,23.4961,23.4417,23.4494,94200.0
2010-02-03 14:45:00,30.17,30.25,30.17,30.19,94600.0,23.4494,23.5116,23.4494,23.465,94600.0
2010-02-03 14:50:00,30.2,30.29,30.17,30.29,96100.0,23.4727,23.5427,23.4494,23.5427,96100.0
2010-02-03 14:55:00,30.28,30.32,30.27,30.29,110300.0,23.5349,23.566,23.5271,23.5427,110300.0
2010-02-03 15:00:00,30.29,30.38,30.28,30.37,106900.0,23.5427,23.6126,23.5349,23.6049,106900.0
2010-02-03 15:05:00,30.37,30.44,30.36,30.38,144500.0,23.6049,23.6593,23.5971,23.6126,144500.0
2010-02-03 15:10:00,30.38,30.42,30.32,30.41,127000.0,23.6126,23.6437,23.566,23.636,127000.0
2010-02-03 15:15:00,30.41,30.41,30.32,30.35,98300.0,23.636,23.636,23.566,23.5893,98300.0
2010-02-03 15:20:00,30.36,30.4,30.29,30.32,130600.0,23.5971,23.6282,23.5427,23.566,130600.0
2010-02-03 15:25:00,30.32,30.4,30.32,30.37,104400.0,23.566,23.6282,23.566,23.6049,104400.0
2010-02-03 15:30:00,30.38,30.44,30.35,30.43,142200.0,23.6126,23.6593,23.5893,23.6515,142200.0
2010-02-03 15:35:00,30.42,30.44,30.39,30.44,80700.0,23.6437,23.6593,23.6204,23.6593,80700.0
2010-02-03 15:40:00,30.43,30.51,30.43,30.44,204800.0,23.6515,23.7137,23.6515,23.6593,204800.0
2010-02-03 15:45:00,30.44,30.46,30.38,30.39,209100.0,23.6593,23.6748,23.6126,23.6204,209100.0
2010-02-03 15:50:00,30.39,30.4,30.32,30.37,302100.0,23.6204,23.6282,23.566,23.6049,302100.0
2010-02-03 15:55:00,30.37,30.38,30.3,30.33,466200.0,23.6049,23.6126,23.5505,23.5738,466200.0
2010-02-04 09:30:00,29.97,29.97,29.61,29.63,370400.0,23.294,23.294,23.0142,23.0297,370400.0
2010-02-04 09:35:00,29.63,29.78,29.51,29.78,397100.0,23.0297,23.1463,22.9364,23.1463,397100.0
2010-02-04 09:40:00,29.78,29.78,29.59,29.65,462800.0,23.1463,23.1463,22.9986,23.0453,462800.0
2010-02-04 09:45:00,29.65,29.65,29.39,29.46,349900.0,23.0453,23.0453,22.8432,22.8976,349900.0
2010-02-04 09:50:00,29.45,29.52,29.36,29.52,376300.0,22.8898,22.9442,22.8199,22.9442,376300.0
2010-02-04 09:55:00,29.52,29.52,29.32,29.43,252800.0,22.9442,22.9442,22.7888,22.8743,252800.0
2010-02-04 10:00:00,29.43,29.55,29.38,29.44,240700.0,22.8743,22.9675,22.8354,22.882,240700.0
2010-02-04 10:05:00,29.44,29.47,29.27,29.28,791000.0,22.882,22.9054,22.7499,22.7577,791000.0
2010-02-04 10:10:00,29.28,29.29,29.16,29.22,391300.0,22.7577,22.7655,22.6644,22.711,391300.0
2010-02-04 10:15:00,29.22,29.41,29.17,29.39,458700.0,22.711,22.8587,22.6722,22.8432,458700.0
2010-02-04 10:20:00,29.39,29.44,29.32,29.41,333300.0,22.8432,22.882,22.7888,22.8587,333300.0
2010-02-04 10:25:00,29.42,29.45,29.33,29.37,212400.0,22.8665,22.8898,22.7965,22.8276,212400.0
2010-02-04 10:30:00,29.37,29.48,29.35,29.37,296300.0,22.8276,22.9131,22.8121,22.8276,296300.0
2010-02-04 10:35:00,29.38,29.43,29.31,29.39,249400.0,22.8354,22.8743,22.781,22.8432,249400.0
2010-02-04 10:40:00,29.39,29.46,29.32,29.43,164000.0,22.8432,22.8976,22.7888,22.8743,164000.0
2010-02-04 10:45:00,29.43,29.5,29.43,29.47,128000.0,22.8743,22.9287,22.8743,22.9054,128000.0
2010-02-04 10:50:00,29.48,29.5,29.43,29.45,124600.0,22.9131,22.9287,22.8743,22.8898,124600.0
2010-02-04 10:55:00,29.45,29.48,29.27,29.28,137300.0,22.8898,22.9131,22.7499,22.7577,137300.0
2010-02-04 11:00:00,29.27,29.35,29.25,29.3,147200.0,22.7499,22.8121,22.7344,22.7732,147200.0
2010-02-04 11:05:00,29.3,29.46,29.3,29.35,125600.0,22.7732,22.8976,22.7732,22.8121,125600.0
2010-02-04 11:10:00,29.35,29.41,29.28,29.35,137400.0,22.8121,22.8587,22.7577,22.8121,137400.0
2010-02-04 11:15:00,29.35,29.35,29.2,29.21,342900.0,22.8121,22.8121,22.6955,22.7033,342900.0
2010-02-04 11:20:00,29.21,29.3,29.18,29.29,179100.0,22.7033,22.7732,22.68,22.7655,179100.0
2010-02-04 11:25:00,29.29,29.36,29.24,29.35,205400.0,22.7655,22.8199,22.7266,22.8121,205400.0
2010-02-04 11:30:00,29.35,29.36,29.22,29.22,279000.0,22.8121,22.8199,22.711,22.711,279000.0
2010-02-04 11:35:00,29.22,29.26,29.09,29.13,278600.0,22.711,22.7421,22.61,22.6411,278600.0
2010-02-04 11:40:00,29.13,29.13,28.94,28.97,299900.0,22.6411,22.6411,22.4934,22.5167,299900.0
2010-02-04 11:45:00,28.97,29.0,28.94,28.96,339300.0,22.5167,22.5401,22.4934,22.509,339300.0
2010-02-04 11:50:00,28.96,29.15,28.95,29.11,212900.0,22.509,22.6566,22.5012,22.6255,212900.0
2010-02-04 11:55:00,29.11,29.14,29.01,29.08,126900.0,22.6255,22.6489,22.5478,22.6022,126900.0
2010-02-04 12:00:00,29.07,29.09,29.03,29.06,85300.0,22.5945,22.61,22.5634,22.5867,85300.0
2010-02-04 12:05:00,29.06,29.08,28.93,29.05,110700.0,22.5867,22.6022,22.4856,22.5789,110700.0
2010-02-04 12:10:00,29.05,29.08,28.94,28.94,131100.0,22.5789,22.6022,22.4934,22.4934,131100.0
2010-02-04 12:15:00,28.93,29.02,28.92,28.96,100200.0,22.4856,22.5556,22.4779,22.509,100200.0
2010-02-04 12:20:00,28.95,28.99,28.9,28.91,136400.0,22.5012,22.5323,22.4623,22.4701,136400.0
2010-02-04 12:25:00,28.92,28.99,28.89,28.91,144400.0,22.4779,22.5323,22.4546,22.4701,144400.0
2010-02-04 12:30:00,28.91,29.01,28.89,29.0,110500.0,22.4701,22.5478,22.4546,22.5401,110500.0
2010-02-04 12:35:00,29.0,29.0,28.87,28.91,175600.0,22.5401,22.5401,22.439,22.4701,175600.0
2010-02-04 12:40:00,28.92,28.98,28.83,28.91,142000.0,22.4779,22.5245,22.4079,22.4701,142000.0
2010-02-04 12:45:00,28.91,28.91,28.72,28.73,175700.0,22.4701,22.4701,22.3224,22.3302,175700.0
2010-02-04 12:50:00,28.73,28.79,28.71,28.76,225500.0,22.3302,22.3768,22.3147,22.3535,225500.0
2010-02-04 12:55:00,28.77,28.86,28.72,28.84,204500.0,22.3613,22.4312,22.3224,22.4157,204500.0
2010-02-04 13:00:00,28.84,28.86,28.82,28.85,91500.0,22.4157,22.4312,22.4001,22.4235,91500.0
2010-02-04 13:05:00,28.85,28.96,28.83,28.93,196600.0,22.4235,22.509,22.4079,22.4856,196600.0
2010-02-04 13:10:00,28.93,28.94,28.85,28.92,175000.0,22.4856,22.4934,22.4235,22.4779,175000.0
2010-02-04 13:15:00,28.92,28.96,28.9,28.95,74100.0,22.4779,22.509,22.4623,22.5012,74100.0
2010-02-04 13:20:00,28.96,28.97,28.84,28.9,86200.0,22.509,22.5167,22.4157,22.4623,86200.0
2010-02-04 13:25:00,28.9,28.96,28.89,28.94,102100.0,22.4623,22.509,22.4546,22.4934,102100.0
2010-02-04 13:30:00,28.93,28.97,28.92,28.95,89600.0,22.4856,22.5167,22.4779,22.5012,89600.0
2010-02-04 13:35:00,28.93,28.95,28.87,28.91,82000.0,22.4856,22.5012,22.439,22.4701,82000.0
2010-02-04 13:40:00,28.91,28.91,28.78,28.78,94600.0,22.4701,22.4701,22.3691,22.3691,94600.0
2010-02-04 13:45:00,28.77,28.9,28.73,28.9,185100.0,22.3613,22.4623,22.3302,22.4623,185100.0
2010-02-04 13:50:00,28.9,29.0,28.86,28.92,308300.0,22.4623,22.5401,22.4312,22.4779,308300.0
2010-02-04 13:55:00,28.92,28.96,28.87,28.92,132600.0,22.4779,22.509,22.439,22.4779,132600.0
2010-02-04 14:00:00,28.92,29.0,28.91,28.95,125000.0,22.4779,22.5401,22.4701,22.5012,125000.0
2010-02-04 14:05:00,28.95,28.99,28.9,28.91,90400.0,22.5012,22.5323,22.4623,22.4701,90400.0
2010-02-04 14:10:00,28.92,28.98,28.91,28.95,141100.0,22.4779,22.5245,22.4701,22.5012,141100.0
2010-02-04 14:15:00,28.95,29.05,28.88,29.01,262700.0,22.5012,22.5789,22.4468,22.5478,262700.0
2010-02-04 14:20:00,29.01,29.17,29.0,29.12,206700.0,22.5478,22.6722,22.5401,22.6333,206700.0
2010-02-04 14:25:00,29.13,29.18,29.06,29.13,141600.0,22.6411,22.68,22.5867,22.6411,141600.0
2010-02-04 14:30:00,29.13,29.27,29.08,29.24,301400.0,22.6411,22.7499,22.6022,22.7266,301400.0
2010-02-04 14:35:00,29.24,29.28,29.22,29.26,158900.0,22.7266,22.7577,22.711,22.7421,158900.0
2010-02-04 14:40:00,29.26,29.28,29.23,29.26,197000.0,22.7421,22.7577,22.7188,22.7421,197000.0
2010-02-04 14:45:00,29.27,29.35,29.25,29.33,227900.0,22.7499,22.8121,22.7344,22.7965,227900.0
2010-02-04 14:50:00,29.33,29.33,29.17,29.18,245500.0,22.7965,22.7965,22.6722,22.68,245500.0
2010-02-04 14:55:00,29.18,29.24,29.17,29.19,109100.0,22.68,22.7266,22.6722,22.6877,109100.0
2010-02-04 15:00:00,29.2,29.23,29.13,29.19,203700.0,22.6955,22.7188,22.6411,22.6877,203700.0
2010-02-04 15:05:00,29.19,29.19,29.13,29.17,138700.0,22.6877,22.6877,22.6411,22.6722,138700.0
2010-02-04 15:10:00,29.17,29.21,29.14,29.16,305600.0,22.6722,22.7033,22.6489,22.6644,305600.0
2010-02-04 15:15:00,29.16,29.17,29.07,29.11,214100.0,22.6644,22.6722,22.5945,22.6255,214100.0
2010-02-04 15:20:00,29.11,29.13,29.05,29.06,253500.0,22.6255,22.6411,22.5789,22.5867,253500.0
2010-02-04 15:25:00,29.07,29.16,29.06,29.15,223200.0,22.5945,22.6644,22.5867,22.6566,223200.0
2010-02-04 15:30:00,29.15,29.15,29.06,29.09,232800.0,22.6566,22.6566,22.5867,22.61,232800.0
2010-02-04 15:35:00,29.08,29.11,28.93,28.97,347100.0,22.6022,22.6255,22.4856,22.5167,347100.0
2010-02-04 15:40:00,28.97,29.02,28.94,28.95,221400.0,22.5167,22.5556,22.4934,22.5012,221400.0
2010-02-04 15:45:00,28.95,29.01,28.9,28.93,276100.0,22.5012,22.5478,22.4623,22.4856,276100.0
2010-02-04 15:50:00,28.94,28.97,28.87,28.87,336100.0,22.4934,22.5167,22.439,22.439,336100.0
2010-02-04 15:55:00,28.87,28.89,28.8,28.82,615800.0,22.439,22.4546,22.3846,22.4001,615800.0
2010-02-05 09:30:00,28.81,29.26,28.8,28.88,229000.0,22.3924,22.7421,22.3846,22.4468,229000.0
2010-02-05 09:35:00,28.86,28.88,28.56,28.62,474900.0,22.4312,22.4468,22.1981,22.2447,474900.0
2010-02-05 09:40:00,28.62,28.87,28.55,28.61,396400.0,22.2447,22.439,22.1903,22.2369,396400.0
2010-02-05 09:45:00,28.61,28.74,28.47,28.48,318400.0,22.2369,22.338,22.1281,22.1359,318400.0
2010-02-05 09:50:00,28.48,28.65,28.33,28.37,246900.0,22.1359,22.268,22.0193,22.0504,246900.0
2010-02-05 09:55:00,28.36,28.46,28.33,28.36,237100.0,22.0426,22.1203,22.0193,22.0426,237100.0
2010-02-05 10:00:00,28.37,28.44,28.25,28.27,179200.0,22.0504,22.1048,21.9571,21.9727,179200.0
2010-02-05 10:05:00,28.28,28.28,28.07,28.23,325600.0,21.9804,21.9804,21.8172,21.9416,325600.0
2010-02-05 10:10:00,28.23,28.47,28.2,28.45,446900.0,21.9416,22.1281,21.9183,22.1126,446900.0
2010-02-05 10:15:00,28.46,28.47,28.2,28.21,282500.0,22.1203,22.1281,21.9183,21.926,282500.0
2010-02-05 10:20:00,28.22,28.4,28.17,28.38,247300.0,21.9338,22.0737,21.8949,22.0582,247300.0
2010-02-05 10:25:00,28.39,28.58,28.39,28.46,390700.0,22.0659,22.2136,22.0659,22.1203,390700.0
2010-02-05 10:30:00,28.47,28.66,28.47,28.62,189900.0,22.1281,22.2758,22.1281,22.2447,189900.0
2010-02-05 10:35:00,28.63,28.7,28.54,28.61,131600.0,22.2525,22.3069,22.1825,22.2369,131600.0
2010-02-05 10:40:00,28.61,28.85,28.6,28.78,197300.0,22.2369,22.4235,22.2292,22.3691,197300.0
2010-02-05 10:45:00,28.78,28.8,28.68,28.74,194000.0,22.3691,22.3846,22.2913,22.338,194000.0
2010-02-05 10:50:00,28.74,28.85,28.74,28.8,113900.0,22.338,22.4235,22.338,22.3846,113900.0
2010-02-05 10:55:00,28.79,28.84,28.75,28.78,150400.0,22.3768,22.4157,22.3457,22.3691,150400.0
2010-02-05 11:00:00,28.77,28.82,28.64,28.68,187900.0,22.3613,22.4001,22.2602,22.2913,187900.0
2010-02-05 11:05:00,28.68,28.74,28.6,28.69,130000.0,22.2913,22.338,22.2292,22.2991,130000.0
2010-02-05 11:10:00,28.69,28.7,28.59,28.63,90300.0,22.2991,22.3069,22.2214,22.2525,90300.0
2010-02-05 11:15:00,28.63,28.75,28.62,28.69,84000.0,22.2525,22.3457,22.2447,22.2991,84000.0
2010-02-05 11:20:00,28.69,28.69,28.54,28.64,135400.0,22.2991,22.2991,22.1825,22.2602,135400.0
2010-02-05 11:25:00,28.63,28.64,28.5,28.5,120700.0,22.2525,22.2602,22.1514,22.1514,120700.0
2010-02-05 11:30:00,28.5,28.51,28.24,28.27,320800.0,22.1514,22.1592,21.9493,21.9727,320800.0
2010-02-05 11:35:00,28.27,28.3,28.12,28.16,267300.0,21.9727,21.996,21.8561,21.8872,267300.0
2010-02-05 11:40:00,28.15,28.21,28.02,28.15,313400.0,21.8794,21.926,21.7784,21.8794,313400.0
2010-02-05 11:45:00,28.14,28.16,27.92,28.03,494100.0,21.8716,21.8872,21.7006,21.7861,494100.0
2010-02-05 11:50:00,28.03,28.1,27.98,28.05,234400.0,21.7861,21.8405,21.7473,21.8017,234400.0
2010-02-05 11:55:00,28.05,28.15,28.0,28.04,90800.0,21.8017,21.8794,21.7628,21.7939,90800.0
2010-02-05 12:00:00,28.05,28.18,28.01,28.04,191500.0,21.8017,21.9027,21.7706,21.7939,191500.0
2010-02-05 12:05:00,28.04,28.2,28.03,28.18,306400.0,21.7939,21.9183,21.7861,21.9027,306400.0
2010-02-05 12:10:00,28.19,28.2,28.06,28.09,136900.0,21.9105,21.9183,21.8094,21.8328,136900.0
2010-02-05 12:15:00,28.09,28.24,28.08,28.22,245900.0,21.8328,21.9493,21.825,21.9338,245900.0
2010-02-05 12:20:00,28.22,28.31,28.13,28.18,160300.0,21.9338,22.0038,21.8638,21.9027,160300.0
2010-02-05 12:25:00,28.17,28.27,28.15,28.25,80800.0,21.8949,21.9727,21.8794,21.9571,80800.0
2010-02-05 12:30:00,28.25,28.25,28.14,28.2,74300.0,21.9571,21.9571,21.8716,21.9183,74300.0
2010-02-05 12:35:00,28.19,28.26,28.12,28.13,97700.0,21.9105,21.9649,21.8561,21.8638,97700.0
2010-02-05 12:40:00,28.12,28.2,28.07,28.19,153600.0,21.8561,21.9183,21.8172,21.9105,153600.0
2010-02-05 12:45:00,28.18,28.25,28.16,28.23,99000.0,21.9027,21.9571,21.8872,21.9416,99000.0
2010-02-05 12:50:00,28.24,28.26,28.11,28.16,78300.0,21.9493,21.9649,21.8483,21.8872,78300.0
2010-02-05 12:55:00,28.14,28.16,28.09,28.11,107600.0,21.8716,21.8872,21.8328,21.8483,107600.0
2010-02-05 13:00:00,28.11,28.12,28.06,28.12,133100.0,21.8483,21.8561,21.8094,21.8561,133100.0
2010-02-05 13:05:00,28.13,28.14,28.09,28.13,373800.0,21.8638,21.8716,21.8328,21.8638,373800.0
2010-02-05 13:10:00,28.11,28.2,28.11,28.18,246800.0,21.8483,21.9183,21.8483,21.9027,246800.0
2010-02-05 13:15:00,28.18,28.18,28.1,28.14,91600.0,21.9027,21.9027,21.8405,21.8716,91600.0
2010-02-05 13:20:00,28.15,28.15,28.01,28.02,285300.0,21.8794,21.8794,21.7706,21.7784,285300.0
2010-02-05 13:25:00,28.03,28.09,27.98,27.99,200100.0,21.7861,21.8328,21.7473,21.755,200100.0
2010-02-05 13:30:00,27.98,28.0,27.84,27.89,244000.0,21.7473,21.7628,21.6384,21.6773,244000.0
2010-02-05 13:35:00,27.89,27.91,27.78,27.9,259400.0,21.6773,21.6929,21.5918,21.6851,259400.0
2010-02-05 13:40:00,27.91,27.91,27.73,27.73,294300.0,21.6929,21.6929,21.553,21.553,294300.0
2010-02-05 13:45:00,27.74,27.8,27.71,27.8,220700.0,21.5607,21.6074,21.5374,21.6074,220700.0
2010-02-05 13:50:00,27.8,27.88,27.79,27.88,160600.0,21.6074,21.6695,21.5996,21.6695,160600.0
2010-02-05 13:55:00,27.88,27.95,27.8,27.85,386500.0,21.6695,21.7239,21.6074,21.6462,386500.0
2010-02-05 14:00:00,27.84,28.07,27.84,28.07,184600.0,21.6384,21.8172,21.6384,21.8172,184600.0
2010-02-05 14:05:00,28.06,28.09,27.95,27.97,180000.0,21.8094,21.8328,21.7239,21.7395,180000.0
2010-02-05 14:10:00,27.97,28.02,27.95,28.0,144700.0,21.7395,21.7784,21.7239,21.7628,144700.0
2010-02-05 14:15:00,28.01,28.18,28.0,28.12,286100.0,21.7706,21.9027,21.7628,21.8561,286100.0
2010-02-05 14:20:00,28.11,28.11,28.02,28.06,281800.0,21.8483,21.8483,21.7784,21.8094,281800.0
2010-02-05 14:25:00,28.06,28.09,27.99,28.0,182800.0,21.8094,21.8328,21.755,21.7628,182800.0
2010-02-05 14:30:00,28.0,28.0,27.88,27.96,216300.0,21.7628,21.7628,21.6695,21.7317,216300.0
2010-02-05 14:35:00,27.97,28.0,27.87,27.89,149000.0,21.7395,21.7628,21.6618,21.6773,149000.0
2010-02-05 14:40:00,27.89,27.92,27.84,27.86,159900.0,21.6773,21.7006,21.6384,21.654,159900.0
2010-02-05 14:45:00,27.86,27.98,27.8,27.94,138100.0,21.654,21.7473,21.6074,21.7162,138100.0
2010-02-05 14:50:00,27.94,28.0,27.92,27.98,130300.0,21.7162,21.7628,21.7006,21.7473,130300.0
2010-02-05 14:55:00,27.98,28.01,27.87,28.01,188400.0,21.7473,21.7706,21.6618,21.7706,188400.0
2010-02-05 15:00:00,28.02,28.19,28.01,28.11,236800.0,21.7784,21.9105,21.7706,21.8483,236800.0
2010-02-05 15:05:00,28.11,28.43,28.1,28.32,402700.0,21.8483,22.097,21.8405,22.0115,402700.0
2010-02-05 15:10:00,28.31,28.44,28.23,28.4,764200.0,22.0038,22.1048,21.9416,22.0737,764200.0
2010-02-05 15:15:00,28.4,28.41,28.15,28.27,478000.0,22.0737,22.0815,21.8794,21.9727,478000.0
2010-02-05 15:20:00,28.27,28.33,28.15,28.18,579000.0,21.9727,22.0193,21.8794,21.9027,579000.0
2010-02-05 15:25:00,28.17,28.2,28.11,28.13,539300.0,21.8949,21.9183,21.8483,21.8638,539300.0
2010-02-05 15:30:00,28.13,28.33,28.1,28.27,605500.0,21.8638,22.0193,21.8405,21.9727,605500.0
2010-02-05 15:35:00,28.27,28.31,28.18,28.28,430300.0,21.9727,22.0038,21.9027,21.9804,430300.0
2010-02-05 15:40:00,28.29,28.4,28.25,28.35,448400.0,21.9882,22.0737,21.9571,22.0348,448400.0
2010-02-05 15:45:00,28.35,28.36,28.09,28.09,686300.0,22.0348,22.0426,21.8328,21.8328,686300.0
2010-02-05 15:50:00,28.09,28.31,28.09,28.27,779100.0,21.8328,22.0038,21.8328,21.9727,779100.0
2010-02-05 15:55:00,28.27,28.37,28.24,28.3,1243600.0,21.9727,22.0504,21.9493,21.996,1243600.0
2010-02-08 09:30:00,28.33,28.51,28.27,28.29,307400.0,22.0193,22.1592,21.9727,21.9882,307400.0
2010-02-08 09:35:00,28.29,28.54,28.09,28.54,395200.0,21.9882,22.1825,21.8328,22.1825,395200.0
2010-02-08 09:40:00,28.54,28.6,28.38,28.55,257700.0,22.1825,22.2292,22.0582,22.1903,257700.0
2010-02-08 09:45:00,28.54,28.59,28.46,28.55,499600.0,22.1825,22.2214,22.1203,22.1903,499600.0
2010-02-08 09:50:00,28.56,28.59,28.39,28.48,617800.0,22.1981,22.2214,22.0659,22.1359,617800.0
2010-02-08 09:55:00,28.48,28.54,28.44,28.51,276700.0,22.1359,22.1825,22.1048,22.1592,276700.0
2010-02-08 10:00:00,28.52,28.69,28.51,28.55,427500.0,22.167,22.2991,22.1592,22.1903,427500.0
2010-02-08 10:05:00,28.55,28.76,28.51,28.7,277200.0,22.1903,22.3535,22.1592,22.3069,277200.0
2010-02-08 10:10:00,28.69,28.87,28.68,28.85,240400.0,22.2991,22.439,22.2913,22.4235,240400.0
2010-02-08 10:15:00,28.85,28.86,28.74,28.78,204800.0,22.4235,22.4312,22.338,22.3691,204800.0
2010-02-08 10:20:00,28.77,28.81,28.73,28.79,237000.0,22.3613,22.3924,22.3302,22.3768,237000.0
2010-02-08 10:25:00,28.79,28.9,28.77,28.9,363400.0,22.3768,22.4623,22.3613,22.4623,363400.0
2010-02-08 10:30:00,28.91,28.93,28.79,28.83,258200.0,22.4701,22.4856,22.3768,22.4079,258200.0
2010-02-08 10:35:00,28.83,28.94,28.82,28.84,340100.0,22.4079,22.4934,22.4001,22.4157,340100.0
2010-02-08 10:40:00,28.84,28.96,28.82,28.95,266400.0,22.4157,22.509,22.4001,22.5012,266400.0
2010-02-08 10:45:00,28.94,28.98,28.9,28.97,251800.0,22.4934,22.5245,22.4623,22.5167,251800.0
2010-02-08 10:50:00,28.97,28.99,28.9,28.91,264300.0,22.5167,22.5323,22.4623,22.4701,264300.0
2010-02-08 10:55:00,28.91,28.99,28.89,28.99,119700.0,22.4701,22.5323,22.4546,22.5323,119700.0
2010-02-08 11:00:00,28.99,29.02,28.98,28.99,246800.0,22.5323,22.5556,22.5245,22.5323,246800.0
2010-02-08 11:05:00,28.98,29.0,28.89,28.94,265600.0,22.5245,22.5401,22.4546,22.4934,265600.0
2010-02-08 11:10:00,28.93,28.95,28.88,28.88,163400.0,22.4856,22.5012,22.4468,22.4468,163400.0
2010-02-08 11:15:00,28.87,28.91,28.81,28.88,198700.0,22.439,22.4701,22.3924,22.4468,198700.0
2010-02-08 11:20:00,28.88,28.89,28.85,28.85,77200.0,22.4468,22.4546,22.4235,22.4235,77200.0
2010-02-08 11:25:00,28.86,28.88,28.73,28.74,139700.0,22.4312,22.4468,22.3302,22.338,139700.0
2010-02-08 11:30:00,28.73,28.79,28.68,28.71,164900.0,22.3302,22.3768,22.2913,22.3147,164900.0
2010-02-08 11:35:00,28.72,28.76,28.7,28.74,140000.0,22.3224,22.3535,22.3069,22.338,140000.0
2010-02-08 11:40:00,28.75,28.88,28.73,28.87,106200.0,22.3457,22.4468,22.3302,22.439,106200.0
2010-02-08 11:45:00,28.88,28.92,28.86,28.9,219700.0,22.4468,22.4779,22.4312,22.4623,219700.0
2010-02-08 11:50:00,28.91,28.92,28.75,28.78,185900.0,22.4701,22.4779,22.3457,22.3691,185900.0
2010-02-08 11:55:00,28.76,28.78,28.71,28.77,73400.0,22.3535,22.3691,22.3147,22.3613,73400.0
2010-02-08 12:00:00,28.77,28.85,28.75,28.75,82500.0,22.3613,22.4235,22.3457,22.3457,82500.0
2010-02-08 12:05:00,28.76,28.85,28.75,28.82,84400.0,22.3535,22.4235,22.3457,22.4001,84400.0
2010-02-08 12:10:00,28.82,28.82,28.68,28.69,88100.0,22.4001,22.4001,22.2913,22.2991,88100.0
2010-02-08 12:15:00,28.69,28.83,28.69,28.77,124000.0,22.2991,22.4079,22.2991,22.3613,124000.0
2010-02-08 12:20:00,28.78,28.85,28.76,28.84,107200.0,22.3691,22.4235,22.3535,22.4157,107200.0
2010-02-08 12:25:00,28.84,28.94,28.84,28.92,100400.0,22.4157,22.4934,22.4157,22.4779,100400.0
2010-02-08 12:30:00,28.93,28.94,28.83,28.86,118000.0,22.4856,22.4934,22.4079,22.4312,118000.0
2010-02-08 12:35:00,28.85,28.92,28.83,28.89,149500.0,22.4235,22.4779,22.4079,22.4546,149500.0
2010-02-08 12:40:00,28.9,28.92,28.79,28.82,86800.0,22.4623,22.4779,22.3768,22.4001,86800.0
2010-02-08 12:45:00,28.82,28.82,28.74,28.76,79200.0,22.4001,22.4001,22.338,22.3535,79200.0
2010-02-08 12:50:00,28.76,28.8,28.74,28.75,126900.0,22.3535,22.3846,22.338,22.3457,126900.0
2010-02-08 12:55:00,28.76,28.77,28.71,28.73,57900.0,22.3535,22.3613,22.3147,22.3302,57900.0
2010-02-08 13:00:00,28.74,28.75,28.64,28.65,78200.0,22.338,22.3457,22.2602,22.268,78200.0
2010-02-08 13:05:00,28.65,28.73,28.6,28.6,162900.0,22.268,22.3302,22.2292,22.2292,162900.0
2010-02-08 13:10:00,28.6,28.62,28.55,28.55,87600.0,22.2292,22.2447,22.1903,22.1903,87600.0
2010-02-08 13:15:00,28.56,28.56,28.44,28.55,242100.0,22.1981,22.1981,22.1048,22.1903,242100.0
2010-02-08 13:20:00,28.55,28.6,28.55,28.55,55100.0,22.1903,22.2292,22.1903,22.1903,55100.0
2010-02-08 13:25:00,28.56,28.57,28.52,28.52,54500.0,22.1981,22.2058,22.167,22.167,54500.0
2010-02-08 13:30:00,28.53,28.58,28.5,28.5,106300.0,22.1747,22.2136,22.1514,22.1514,106300.0
2010-02-08 13:35:00,28.51,28.56,28.5,28.54,100500.0,22.1592,22.1981,22.1514,22.1825,100500.0
2010-02-08 13:40:00,28.55,28.57,28.51,28.52,45300.0,22.1903,22.2058,22.1592,22.167,45300.0
2010-02-08 13:45:00,28.51,28.54,28.44,28.48,84300.0,22.1592,22.1825,22.1048,22.1359,84300.0
2010-02-08 13:50:00,28.47,28.5,28.44,28.45,158600.0,22.1281,22.1514,22.1048,22.1126,158600.0
2010-02-08 13:55:00,28.45,28.52,28.42,28.46,120200.0,22.1126,22.167,22.0892,22.1203,120200.0
2010-02-08 14:00:00,28.46,28.59,28.46,28.58,163200.0,22.1203,22.2214,22.1203,22.2136,163200.0
2010-02-08 14:05:00,28.57,28.6,28.55,28.57,79100.0,22.2058,22.2292,22.1903,22.2058,79100.0
2010-02-08 14:10:00,28.57,28.65,28.52,28.63,174600.0,22.2058,22.268,22.167,22.2525,174600.0
2010-02-08 14:15:00,28.63,28.66,28.58,28.61,87400.0,22.2525,22.2758,22.2136,22.2369,87400.0
2010-02-08 14:20:00,28.62,28.62,28.49,28.55,123300.0,22.2447,22.2447,22.1437,22.1903,123300.0
2010-02-08 14:25:00,28.54,28.55,28.48,28.48,94200.0,22.1825,22.1903,22.1359,22.1359,94200.0
2010-02-08 14:30:00,28.48,28.52,28.46,28.49,82600.0,22.1359,22.167,22.1203,22.1437,82600.0
2010-02-08 14:35:00,28.49,28.5,28.29,28.39,160200.0,22.1437,22.1514,21.9882,22.0659,160200.0
2010-02-08 14:40:00,28.4,28.47,28.37,28.44,97500.0,22.0737,22.1281,22.0504,22.1048,97500.0
2010-02-08 14:45:00,28.43,28.44,28.41,28.42,120900.0,22.097,22.1048,22.0815,22.0892,120900.0
2010-02-08 14:50:00,28.42,28.53,28.41,28.49,77000.0,22.0892,22.1747,22.0815,22.1437,77000.0
2010-02-08 14:55:00,28.48,28.48,28.33,28.35,106600.0,22.1359,22.1359,22.0193,22.0348,106600.0
2010-02-08 15:00:00,28.35,28.37,28.25,28.3,195400.0,22.0348,22.0504,21.9571,21.996,195400.0
2010-02-08 15:05:00,28.31,28.39,28.28,28.37,151400.0,22.0038,22.0659,21.9804,22.0504,151400.0
2010-02-08 15:10:00,28.36,28.36,28.28,28.34,163500.0,22.0426,22.0426,21.9804,22.0271,163500.0
2010-02-08 15:15:00,28.34,28.34,28.22,28.23,197300.0,22.0271,22.0271,21.9338,21.9416,197300.0
2010-02-08 15:20:00,28.23,28.27,28.21,28.22,297300.0,21.9416,21.9727,21.926,21.9338,297300.0
2010-02-08 15:25:00,28.21,28.25,28.17,28.22,241900.0,21.926,21.9571,21.8949,21.9338,241900.0
2010-02-08 15:30:00,28.22,28.37,28.21,28.36,426600.0,21.9338,22.0504,21.926,22.0426,426600.0
2010-02-08 15:35:00,28.36,28.36,28.29,28.35,272500.0,22.0426,22.0426,21.9882,22.0348,272500.0
2010-02-08 15:40:00,28.35,28.36,28.2,28.3,376300.0,22.0348,22.0426,21.9183,21.996,376300.0
2010-02-08 15:45:00,28.3,28.31,28.17,28.17,346700.0,21.996,22.0038,21.8949,21.8949,346700.0
2010-02-08 15:50:00,28.17,28.18,28.05,28.06,487700.0,21.8949,21.9027,21.8017,21.8094,487700.0
2010-02-08 15:55:00,28.06,28.11,28.05,28.06,618700.0,21.8094,21.8483,21.8017,21.8094,618700.0
2010-02-09 09:30:00,28.56,28.75,28.56,28.72,303500.0,22.1981,22.3457,22.1981,22.3224,303500.0
2010-02-09 09:35:00,28.72,28.9,28.72,28.73,280800.0,22.3224,22.4623,22.3224,22.3302,280800.0
2010-02-09 09:40:00,28.73,28.94,28.72,28.92,305700.0,22.3302,22.4934,22.3224,22.4779,305700.0
2010-02-09 09:45:00,28.92,29.0,28.87,28.88,363700.0,22.4779,22.5401,22.439,22.4468,363700.0
2010-02-09 09:50:00,28.88,28.96,28.84,28.84,280100.0,22.4468,22.509,22.4157,22.4157,280100.0
2010-02-09 09:55:00,28.85,28.95,28.82,28.88,234500.0,22.4235,22.5012,22.4001,22.4468,234500.0
2010-02-09 10:00:00,28.88,28.9,28.71,28.8,167100.0,22.4468,22.4623,22.3147,22.3846,167100.0
2010-02-09 10:05:00,28.8,28.84,28.72,28.8,229900.0,22.3846,22.4157,22.3224,22.3846,229900.0
2010-02-09 10:10:00,28.81,28.98,28.79,28.93,209600.0,22.3924,22.5245,22.3768,22.4856,209600.0
2010-02-09 10:15:00,28.93,29.09,28.92,29.06,331600.0,22.4856,22.61,22.4779,22.5867,331600.0
2010-02-09 10:20:00,29.06,29.12,29.04,29.07,234100.0,22.5867,22.6333,22.5711,22.5945,234100.0
2010-02-09 10:25:00,29.08,29.17,29.07,29.15,239700.0,22.6022,22.6722,22.5945,22.6566,239700.0
2010-02-09 10:30:00,29.14,29.23,29.12,29.21,250100.0,22.6489,22.7188,22.6333,22.7033,250100.0
2010-02-09 10:35:00,29.2,29.25,29.14,29.19,337500.0,22.6955,22.7344,22.6489,22.6877,337500.0
2010-02-09 10:40:00,29.19,29.22,29.15,29.16,497900.0,22.6877,22.711,22.6566,22.6644,497900.0
2010-02-09 10:45:00,29.17,29.17,29.03,29.07,378700.0,22.6722,22.6722,22.5634,22.5945,378700.0
2010-02-09 10:50:00,29.07,29.16,29.03,29.15,256900.0,22.5945,22.6644,22.5634,22.6566,256900.0
2010-02-09 10:55:00,29.15,29.16,29.04,29.1,275900.0,22.6566,22.6644,22.5711,22.6178,275900.0
2010-02-09 11:00:00,29.11,29.11,28.99,29.06,336100.0,22.6255,22.6255,22.5323,22.5867,336100.0
2010-02-09 11:05:00,29.06,29.06,28.93,28.93,195400.0,22.5867,22.5867,22.4856,22.4856,195400.0
2010-02-09 11:10:00,28.93,29.07,28.92,29.03,369000.0,22.4856,22.5945,22.4779,22.5634,369000.0
2010-02-09 11:15:00,29.03,29.07,28.96,29.06,278900.0,22.5634,22.5945,22.509,22.5867,278900.0
2010-02-09 11:20:00,29.06,29.11,29.04,29.09,234100.0,22.5867,22.6255,22.5711,22.61,234100.0
2010-02-09 11:25:00,29.09,29.11,28.98,29.07,281000.0,22.61,22.6255,22.5245,22.5945,281000.0
2010-02-09 11:30:00,29.08,29.29,29.0,29.29,394200.0,22.6022,22.7655,22.5401,22.7655,394200.0
2010-02-09 11:35:00,29.28,29.37,29.2,29.28,346700.0,22.7577,22.8276,22.6955,22.7577,346700.0
2010-02-09 11:40:00,29.28,29.4,29.25,29.4,483300.0,22.7577,22.8509,22.7344,22.8509,483300.0
2010-02-09 11:45:00,29.41,29.45,29.28,29.33,321800.0,22.8587,22.8898,22.7577,22.7965,321800.0
2010-02-09 11:50:00,29.33,29.51,29.32,29.47,259300.0,22.7965,22.9364,22.7888,22.9054,259300.0
2010-02-09 11:55:00,29.47,29.5,29.36,29.4,278400.0,22.9054,22.9287,22.8199,22.8509,278400.0
2010-02-09 12:00:00,29.41,29.45,29.37,29.44,323300.0,22.8587,22.8898,22.8276,22.882,323300.0
2010-02-09 12:05:00,29.44,29.55,29.41,29.52,207700.0,22.882,22.9675,22.8587,22.9442,207700.0
2010-02-09 12:10:00,29.52,29.55,29.47,29.51,270900.0,22.9442,22.9675,22.9054,22.9364,270900.0
2010-02-09 12:15:00,29.52,29.6,29.49,29.54,249300.0,22.9442,23.0064,22.9209,22.9598,249300.0
2010-02-09 12:20:00,29.55,29.61,29.52,29.52,176000.0,22.9675,23.0142,22.9442,22.9442,176000.0
2010-02-09 12:25:00,29.52,29.54,29.48,29.53,137300.0,22.9442,22.9598,22.9131,22.952,137300.0
2010-02-09 12:30:00,29.53,29.58,29.53,29.55,106800.0,22.952,22.9909,22.952,22.9675,106800.0
2010-02-09 12:35:00,29.55,29.62,29.52,29.54,174200.0,22.9675,23.0219,22.9442,22.9598,174200.0
2010-02-09 12:40:00,29.53,29.56,29.21,29.27,470000.0,22.952,22.9753,22.7033,22.7499,470000.0
2010-02-09 12:45:00,29.26,29.51,29.26,29.47,442100.0,22.7421,22.9364,22.7421,22.9054,442100.0
2010-02-09 12:50:00,29.46,29.6,29.39,29.5,288700.0,22.8976,23.0064,22.8432,22.9287,288700.0
2010-02-09 12:55:00,29.5,29.62,29.45,29.57,152400.0,22.9287,23.0219,22.8898,22.9831,152400.0
2010-02-09 13:00:00,29.57,29.64,29.53,29.57,113200.0,22.9831,23.0375,22.952,22.9831,113200.0
2010-02-09 13:05:00,29.57,29.68,29.54,29.64,264400.0,22.9831,23.0686,22.9598,23.0375,264400.0
2010-02-09 13:10:00,29.64,29.66,29.55,29.55,128700.0,23.0375,23.053,22.9675,22.9675,128700.0
2010-02-09 13:15:00,29.55,29.55,29.42,29.47,93700.0,22.9675,22.9675,22.8665,22.9054,93700.0
2010-02-09 13:20:00,29.47,29.52,29.42,29.5,92700.0,22.9054,22.9442,22.8665,22.9287,92700.0
2010-02-09 13:25:00,29.5,29.54,29.39,29.42,122700.0,22.9287,22.9598,22.8432,22.8665,122700.0
2010-02-09 13:30:00,29.42,29.45,29.37,29.4,97600.0,22.8665,22.8898,22.8276,22.8509,97600.0
2010-02-09 13:35:00,29.4,29.48,29.39,29.45,63700.0,22.8509,22.9131,22.8432,22.8898,63700.0
2010-02-09 13:40:00,29.45,29.48,29.39,29.46,62600.0,22.8898,22.9131,22.8432,22.8976,62600.0
2010-02-09 13:45:00,29.47,29.52,29.46,29.49,47500.0,22.9054,22.9442,22.8976,22.9209,47500.0
2010-02-09 13:50:00,29.48,29.54,29.46,29.51,56300.0,22.9131,22.9598,22.8976,22.9364,56300.0
2010-02-09 13:55:00,29.51,29.53,29.43,29.45,53400.0,22.9364,22.952,22.8743,22.8898,53400.0
2010-02-09 14:00:00,29.46,29.52,29.45,29.46,41900.0,22.8976,22.9442,22.8898,22.8976,41900.0
2010-02-09 14:05:00,29.46,29.51,29.38,29.38,44400.0,22.8976,22.9364,22.8354,22.8354,44400.0
2010-02-09 14:10:00,29.39,29.46,29.39,29.42,31100.0,22.8432,22.8976,22.8432,22.8665,31100.0
2010-02-09 14:15:00,29.41,29.42,29.32,29.33,66000.0,22.8587,22.8665,22.7888,22.7965,66000.0
2010-02-09 14:20:00,29.34,29.43,29.3,29.4,105400.0,22.8043,22.8743,22.7732,22.8509,105400.0
2010-02-09 14:25:00,29.4,29.45,29.39,29.44,34200.0,22.8509,22.8898,22.8432,22.882,34200.0
2010-02-09 14:30:00,29.45,29.46,29.42,29.43,112200.0,22.8898,22.8976,22.8665,22.8743,112200.0
2010-02-09 14:35:00,29.44,29.44,29.3,29.31,94800.0,22.882,22.882,22.7732,22.781,94800.0
2010-02-09 14:40:00,29.3,29.41,29.29,29.3,162300.0,22.7732,22.8587,22.7655,22.7732,162300.0
2010-02-09 14:45:00,29.3,29.33,29.24,29.28,151900.0,22.7732,22.7965,22.7266,22.7577,151900.0
2010-02-09 14:50:00,29.28,29.29,29.22,29.26,96600.0,22.7577,22.7655,22.711,22.7421,96600.0
2010-02-09 14:55:00,29.26,29.35,29.25,29.28,90500.0,22.7421,22.8121,22.7344,22.7577,90500.0
2010-02-09 15:00:00,29.29,29.33,29.23,29.31,331500.0,22.7655,22.7965,22.7188,22.781,331500.0
2010-02-09 15:05:00,29.31,29.35,29.26,29.28,204700.0,22.781,22.8121,22.7421,22.7577,204700.0
2010-02-09 15:10:00,29.27,29.29,29.18,29.29,246100.0,22.7499,22.7655,22.68,22.7655,246100.0
2010-02-09 15:15:00,29.28,29.29,29.17,29.21,213000.0,22.7577,22.7655,22.6722,22.7033,213000.0
2010-02-09 15:20:00,29.22,29.27,29.2,29.22,170600.0,22.711,22.7499,22.6955,22.711,170600.0
2010-02-09 15:25:00,29.22,29.32,29.19,29.27,346500.0,22.711,22.7888,22.6877,22.7499,346500.0
2010-02-09 15:30:00,29.27,29.29,29.18,29.24,176900.0,22.7499,22.7655,22.68,22.7266,176900.0
2010-02-09 15:35:00,29.24,29.25,29.18,29.2,131200.0,22.7266,22.7344,22.68,22.6955,131200.0
2010-02-09 15:40:00,29.2,29.22,29.14,29.15,283700.0,22.6955,22.711,22.6489,22.6566,283700.0
2010-02-09 15:45:00,29.14,29.17,29.11,29.15,339900.0,22.6489,22.6722,22.6255,22.6566,339900.0
2010-02-09 15:50:00,29.15,29.16,28.98,29.0,450000.0,22.6566,22.6644,22.5245,22.5401,450000.0
2010-02-09 15:55:00,29.0,29.13,28.99,29.09,489800.0,22.5401,22.6411,22.5323,22.61,489800.0
2010-02-10 09:30:00,29.01,29.14,28.9,29.11,181800.0,22.5478,22.6489,22.4623,22.6255,181800.0
2010-02-10 09:35:00,29.12,29.27,29.06,29.07,245500.0,22.6333,22.7499,22.5867,22.5945,245500.0
2010-02-10 09:40:00,29.07,29.1,28.94,29.02,179000.0,22.5945,22.6178,22.4934,22.5556,179000.0
2010-02-10 09:45:00,29.02,29.09,28.98,29.06,96300.0,22.5556,22.61,22.5245,22.5867,96300.0
2010-02-10 09:50:00,29.06,29.11,28.99,29.06,110000.0,22.5867,22.6255,22.5323,22.5867,110000.0
2010-02-10 09:55:00,29.06,29.21,29.04,29.12,116000.0,22.5867,22.7033,22.5711,22.6333,116000.0
2010-02-10 10:00:00,29.12,29.14,28.91,29.03,358200.0,22.6333,22.6489,22.4701,22.5634,358200.0
2010-02-10 10:05:00,29.03,29.06,28.71,28.77,260600.0,22.5634,22.5867,22.3147,22.3613,260600.0
2010-02-10 10:10:00,28.77,28.79,28.67,28.7,141600.0,22.3613,22.3768,22.2836,22.3069,141600.0
2010-02-10 10:15:00,28.69,28.75,28.57,28.75,198200.0,22.2991,22.3457,22.2058,22.3457,198200.0
2010-02-10 10:20:00,28.74,28.83,28.63,28.72,123900.0,22.338,22.4079,22.2525,22.3224,123900.0
2010-02-10 10:25:00,28.72,28.73,28.5,28.62,175900.0,22.3224,22.3302,22.1514,22.2447,175900.0
2010-02-10 10:30:00,28.62,28.62,28.5,28.62,156300.0,22.2447,22.2447,22.1514,22.2447,156300.0
2010-02-10 10:35:00,28.61,28.67,28.54,28.66,113800.0,22.2369,22.2836,22.1825,22.2758,113800.0
2010-02-10 10:40:00,28.66,28.84,28.66,28.84,173100.0,22.2758,22.4157,22.2758,22.4157,173100.0
2010-02-10 10:45:00,28.83,28.9,28.73,28.73,168300.0,22.4079,22.4623,22.3302,22.3302,168300.0
2010-02-10 10:50:00,28.73,28.84,28.72,28.76,94400.0,22.3302,22.4157,22.3224,22.3535,94400.0
2010-02-10 10:55:00,28.77,28.88,28.76,28.87,133300.0,22.3613,22.4468,22.3535,22.439,133300.0
2010-02-10 11:00:00,28.87,28.89,28.66,28.68,90000.0,22.439,22.4546,22.2758,22.2913,90000.0
2010-02-10 11:05:00,28.69,28.89,28.67,28.88,116200.0,22.2991,22.4546,22.2836,22.4468,116200.0
2010-02-10 11:10:00,28.89,28.9,28.78,28.8,69100.0,22.4546,22.4623,22.3691,22.3846,69100.0
2010-02-10 11:15:00,28.81,28.84,28.74,28.76,68200.0,22.3924,22.4157,22.338,22.3535,68200.0
2010-02-10 11:20:00,28.76,28.92,28.75,28.92,93200.0,22.3535,22.4779,22.3457,22.4779,93200.0
2010-02-10 11:25:00,28.92,29.02,28.9,29.01,118300.0,22.4779,22.5556,22.4623,22.5478,118300.0
2010-02-10 11:30:00,29.01,29.11,28.95,29.09,162300.0,22.5478,22.6255,22.5012,22.61,162300.0
2010-02-10 11:35:00,29.09,29.13,29.01,29.03,150000.0,22.61,22.6411,22.5478,22.5634,150000.0
2010-02-10 11:40:00,29.03,29.12,28.96,28.97,114100.0,22.5634,22.6333,22.509,22.5167,114100.0
2010-02-10 11:45:00,28.97,29.0,28.93,29.0,91200.0,22.5167,22.5401,22.4856,22.5401,91200.0
2010-02-10 11:50:00,28.99,29.0,28.9,28.95,85700.0,22.5323,22.5401,22.4623,22.5012,85700.0
2010-02-10 11:55:00,28.95,29.04,28.9,28.94,93000.0,22.5012,22.5711,22.4623,22.4934,93000.0
2010-02-10 12:00:00,28.93,29.06,28.93,29.05,142300.0,22.4856,22.5867,22.4856,22.5789,142300.0
2010-02-10 12:05:00,29.05,29.11,29.0,29.11,72200.0,22.5789,22.6255,22.5401,22.6255,72200.0
2010-02-10 12:10:00,29.12,29.13,29.07,29.1,107100.0,22.6333,22.6411,22.5945,22.6178,107100.0
2010-02-10 12:15:00,29.1,29.15,29.07,29.14,67400.0,22.6178,22.6566,22.5945,22.6489,67400.0
2010-02-10 12:20:00,29.15,29.43,29.13,29.42,343500.0,22.6566,22.8743,22.6411,22.8665,343500.0
2010-02-10 12:25:00,29.41,29.42,29.31,29.35,118300.0,22.8587,22.8665,22.781,22.8121,118300.0
2010-02-10 12:30:00,29.35,29.45,29.28,29.29,131400.0,22.8121,22.8898,22.7577,22.7655,131400.0
2010-02-10 12:35:00,29.28,29.29,29.22,29.23,147500.0,22.7577,22.7655,22.711,22.7188,147500.0
2010-02-10 12:40:00,29.22,29.3,29.22,29.26,80200.0,22.711,22.7732,22.711,22.7421,80200.0
2010-02-10 12:45:00,29.25,29.26,29.2,29.22,56400.0,22.7344,22.7421,22.6955,22.711,56400.0
2010-02-10 12:50:00,29.22,29.25,29.18,29.22,95900.0,22.711,22.7344,22.68,22.711,95900.0
2010-02-10 12:55:00,29.23,29.29,29.23,29.27,103000.0,22.7188,22.7655,22.7188,22.7499,103000.0
2010-02-10 13:00:00,29.27,29.33,29.26,29.31,65100.0,22.7499,22.7965,22.7421,22.781,65100.0
2010-02-10 13:05:00,29.32,29.33,29.27,29.31,71000.0,22.7888,22.7965,22.7499,22.781,71000.0
2010-02-10 13:10:00,29.31,29.39,29.3,29.33,127400.0,22.781,22.8432,22.7732,22.7965,127400.0
2010-02-10 13:15:00,29.33,29.44,29.31,29.43,120800.0,22.7965,22.882,22.781,22.8743,120800.0
2010-02-10 13:20:00,29.43,29.46,29.36,29.44,109800.0,22.8743,22.8976,22.8199,22.882,109800.0
2010-02-10 13:25:00,29.44,29.51,29.41,29.48,139900.0,22.882,22.9364,22.8587,22.9131,139900.0
2010-02-10 13:30:00,29.48,29.48,29.35,29.37,110700.0,22.9131,22.9131,22.8121,22.8276,110700.0
2010-02-10 13:35:00,29.37,29.42,29.29,29.29,147900.0,22.8276,22.8665,22.7655,22.7655,147900.0
2010-02-10 13:40:00,29.29,29.33,29.26,29.3,103000.0,22.7655,22.7965,22.7421,22.7732,103000.0
2010-02-10 13:45:00,29.3,29.33,29.24,29.31,87200.0,22.7732,22.7965,22.7266,22.781,87200.0
2010-02-10 13:50:00,29.32,29.38,29.29,29.3,84200.0,22.7888,22.8354,22.7655,22.7732,84200.0
2010-02-10 13:55:00,29.29,29.3,29.21,29.3,100000.0,22.7655,22.7732,22.7033,22.7732,100000.0
2010-02-10 14:00:00,29.29,29.35,29.29,29.34,115100.0,22.7655,22.8121,22.7655,22.8043,115100.0
2010-02-10 14:05:00,29.34,29.37,29.29,29.35,114200.0,22.8043,22.8276,22.7655,22.8121,114200.0
2010-02-10 14:10:00,29.34,29.43,29.34,29.4,201500.0,22.8043,22.8743,22.8043,22.8509,201500.0
2010-02-10 14:15:00,29.39,29.43,29.32,29.42,201500.0,22.8432,22.8743,22.7888,22.8665,201500.0
2010-02-10 14:20:00,29.41,29.41,29.32,29.36,125100.0,22.8587,22.8587,22.7888,22.8199,125100.0
2010-02-10 14:25:00,29.37,29.44,29.36,29.42,115800.0,22.8276,22.882,22.8199,22.8665,115800.0
2010-02-10 14:30:00,29.42,29.43,29.3,29.34,153900.0,22.8665,22.8743,22.7732,22.8043,153900.0
2010-02-10 14:35:00,29.34,29.38,29.28,29.3,140000.0,22.8043,22.8354,22.7577,22.7732,140000.0
2010-02-10 14:40:00,29.3,29.37,29.3,29.32,78600.0,22.7732,22.8276,22.7732,22.7888,78600.0
2010-02-10 14:45:00,29.33,29.35,29.26,29.26,94000.0,22.7965,22.8121,22.7421,22.7421,94000.0
2010-02-10 14:50:00,29.26,29.37,29.23,29.29,196800.0,22.7421,22.8276,22.7188,22.7655,196800.0
2010-02-10 14:55:00,29.29,29.33,29.29,29.3,102900.0,22.7655,22.7965,22.7655,22.7732,102900.0
2010-02-10 15:00:00,29.31,29.47,29.29,29.45,270500.0,22.781,22.9054,22.7655,22.8898,270500.0
2010-02-10 15:05:00,29.45,29.48,29.34,29.38,186300.0,22.8898,22.9131,22.8043,22.8354,186300.0
2010-02-10 15:10:00,29.38,29.41,29.37,29.4,87300.0,22.8354,22.8587,22.8276,22.8509,87300.0
2010-02-10 15:15:00,29.4,29.41,29.33,29.38,134000.0,22.8509,22.8587,22.7965,22.8354,134000.0
2010-02-10 15:20:00,29.39,29.4,29.32,29.34,125800.0,22.8432,22.8509,22.7888,22.8043,125800.0
2010-02-10 15:25:00,29.34,29.45,29.34,29.41,125300.0,22.8043,22.8898,22.8043,22.8587,125300.0
2010-02-10 15:30:00,29.4,29.43,29.26,29.26,206300.0,22.8509,22.8743,22.7421,22.7421,206300.0
2010-02-10 15:35:00,29.27,29.32,29.22,29.23,276500.0,22.7499,22.7888,22.711,22.7188,276500.0
2010-02-10 15:40:00,29.24,29.28,29.17,29.22,329600.0,22.7266,22.7577,22.6722,22.711,329600.0
2010-02-10 15:45:00,29.22,29.3,29.21,29.22,233900.0,22.711,22.7732,22.7033,22.711,233900.0
2010-02-10 15:50:00,29.23,29.29,29.16,29.23,372800.0,22.7188,22.7655,22.6644,22.7188,372800.0
2010-02-10 15:55:00,29.23,29.25,29.21,29.24,514000.0,22.7188,22.7344,22.7033,22.7266,514000.0
2010-02-11 09:30:00,29.25,29.25,28.94,28.95,120700.0,22.7344,22.7344,22.4934,22.5012,120700.0
2010-02-11 09:35:00,28.95,29.22,28.92,29.2,113700.0,22.5012,22.711,22.4779,22.6955,113700.0
2010-02-11 09:40:00,29.2,29.22,28.94,28.95,135100.0,22.6955,22.711,22.4934,22.5012,135100.0
2010-02-11 09:45:00,28.95,29.02,28.87,28.98,108900.0,22.5012,22.5556,22.439,22.5245,108900.0
2010-02-11 09:50:00,28.99,29.06,28.93,28.96,88900.0,22.5323,22.5867,22.4856,22.509,88900.0
2010-02-11 09:55:00,28.95,29.04,28.92,28.97,97300.0,22.5012,22.5711,22.4779,22.5167,97300.0
2010-02-11 10:00:00,28.96,28.98,28.87,28.93,168700.0,22.509,22.5245,22.439,22.4856,168700.0
2010-02-11 10:05:00,28.95,29.08,28.93,29.04,137800.0,22.5012,22.6022,22.4856,22.5711,137800.0
2010-02-11 10:10:00,29.04,29.25,29.03,29.14,132000.0,22.5711,22.7344,22.5634,22.6489,132000.0
2010-02-11 10:15:00,29.14,29.24,29.12,29.24,136900.0,22.6489,22.7266,22.6333,22.7266,136900.0
2010-02-11 10:20:00,29.23,29.33,29.17,29.26,231000.0,22.7188,22.7965,22.6722,22.7421,231000.0
2010-02-11 10:25:00,29.26,29.36,29.22,29.33,119500.0,22.7421,22.8199,22.711,22.7965,119500.0
2010-02-11 10:30:00,29.33,29.33,29.15,29.18,106000.0,22.7965,22.7965,22.6566,22.68,106000.0
2010-02-11 10:35:00,29.18,29.27,29.15,29.26,111400.0,22.68,22.7499,22.6566,22.7421,111400.0
2010-02-11 10:40:00,29.26,29.27,29.13,29.18,174300.0,22.7421,22.7499,22.6411,22.68,174300.0
2010-02-11 10:45:00,29.18,29.27,29.16,29.21,190000.0,22.68,22.7499,22.6644,22.7033,190000.0
2010-02-11 10:50:00,29.21,29.22,29.09,29.15,217900.0,22.7033,22.711,22.61,22.6566,217900.0
2010-02-11 10:55:00,29.15,29.16,29.01,29.16,157800.0,22.6566,22.6644,22.5478,22.6644,157800.0
2010-02-11 11:00:00,29.16,29.29,29.16,29.25,131000.0,22.6644,22.7655,22.6644,22.7344,131000.0
2010-02-11 11:05:00,29.24,29.3,29.16,29.19,91600.0,22.7266,22.7732,22.6644,22.6877,91600.0
2010-02-11 11:10:00,29.2,29.32,29.19,29.3,70400.0,22.6955,22.7888,22.6877,22.7732,70400.0
2010-02-11 11:15:00,29.3,29.41,29.29,29.35,96700.0,22.7732,22.8587,22.7655,22.8121,96700.0
2010-02-11 11:20:00,29.35,29.54,29.34,29.5,122800.0,22.8121,22.9598,22.8043,22.9287,122800.0
2010-02-11 11:25:00,29.49,29.58,29.48,29.53,174300.0,22.9209,22.9909,22.9131,22.952,174300.0
2010-02-11 11:30:00,29.54,29.58,29.48,29.51,157500.0,22.9598,22.9909,22.9131,22.9364,157500.0
2010-02-11 11:35:00,29.5,29.56,29.49,29.55,120700.0,22.9287,22.9753,22.9209,22.9675,120700.0
2010-02-11 11:40:00,29.55,29.8,29.53,29.8,273400.0,22.9675,23.1618,22.952,23.1618,273400.0
2010-02-11 11:45:00,29.8,29.89,29.74,29.76,221300.0,23.1618,23.2318,23.1152,23.1308,221300.0
2010-02-11 11:50:00,29.76,29.8,29.7,29.75,128100.0,23.1308,23.1618,23.0841,23.123,128100.0
2010-02-11 11:55:00,29.75,29.77,29.64,29.66,102400.0,23.123,23.1385,23.0375,23.053,102400.0
2010-02-11 12:00:00,29.65,29.72,29.65,29.71,84500.0,23.0453,23.0997,23.0453,23.0919,84500.0
2010-02-11 12:05:00,29.71,29.75,29.64,29.69,101900.0,23.0919,23.123,23.0375,23.0763,101900.0
2010-02-11 12:10:00,29.7,29.71,29.61,29.62,117400.0,23.0841,23.0919,23.0142,23.0219,117400.0
2010-02-11 12:15:00,29.62,29.79,29.62,29.68,211100.0,23.0219,23.1541,23.0219,23.0686,211100.0
2010-02-11 12:20:00,29.68,29.73,29.65,29.7,205300.0,23.0686,23.1074,23.0453,23.0841,205300.0
2010-02-11 12:25:00,29.7,29.78,29.69,29.72,126800.0,23.0841,23.1463,23.0763,23.0997,126800.0
2010-02-11 12:30:00,29.72,29.75,29.71,29.73,71100.0,23.0997,23.123,23.0919,23.1074,71100.0
2010-02-11 12:35:00,29.73,29.73,29.69,29.72,79000.0,23.1074,23.1074,23.0763,23.0997,79000.0
2010-02-11 12:40:00,29.72,29.78,29.7,29.78,49000.0,23.0997,23.1463,23.0841,23.1463,49000.0
2010-02-11 12:45:00,29.78,29.8,29.74,29.75,118200.0,23.1463,23.1618,23.1152,23.123,118200.0
2010-02-11 12:50:00,29.76,29.8,29.73,29.75,166700.0,23.1308,23.1618,23.1074,23.123,166700.0
2010-02-11 12:55:00,29.75,29.84,29.74,29.79,78000.0,23.123,23.1929,23.1152,23.1541,78000.0
2010-02-11 13:00:00,29.78,29.79,29.73,29.77,84400.0,23.1463,23.1541,23.1074,23.1385,84400.0
2010-02-11 13:05:00,29.77,29.81,29.75,29.77,59200.0,23.1385,23.1696,23.123,23.1385,59200.0
2010-02-11 13:10:00,29.78,29.79,29.75,29.77,84200.0,23.1463,23.1541,23.123,23.1385,84200.0
2010-02-11 13:15:00,29.77,29.83,29.75,29.83,79800.0,23.1385,23.1852,23.123,23.1852,79800.0
2010-02-11 13:20:00,29.82,29.88,29.81,29.88,85000.0,23.1774,23.224,23.1696,23.224,85000.0
2010-02-11 13:25:00,29.88,29.92,29.84,29.85,143200.0,23.224,23.2551,23.1929,23.2007,143200.0
2010-02-11 13:30:00,29.84,29.93,29.81,29.91,176300.0,23.1929,23.2629,23.1696,23.2473,176300.0
2010-02-11 13:35:00,29.91,29.91,29.81,29.84,153200.0,23.2473,23.2473,23.1696,23.1929,153200.0
2010-02-11 13:40:00,29.84,29.85,29.77,29.78,71300.0,23.1929,23.2007,23.1385,23.1463,71300.0
2010-02-11 13:45:00,29.78,29.8,29.71,29.75,118400.0,23.1463,23.1618,23.0919,23.123,118400.0
2010-02-11 13:50:00,29.76,29.76,29.67,29.73,146800.0,23.1308,23.1308,23.0608,23.1074,146800.0
2010-02-11 13:55:00,29.72,29.78,29.7,29.75,103000.0,23.0997,23.1463,23.0841,23.123,103000.0
2010-02-11 14:00:00,29.75,29.84,29.71,29.84,113100.0,23.123,23.1929,23.0919,23.1929,113100.0
2010-02-11 14:05:00,29.84,29.88,29.81,29.84,109100.0,23.1929,23.224,23.1696,23.1929,109100.0
2010-02-11 14:10:00,29.84,29.87,29.79,29.81,131800.0,23.1929,23.2163,23.1541,23.1696,131800.0
2010-02-11 14:15:00,29.82,29.94,29.82,29.92,174700.0,23.1774,23.2707,23.1774,23.2551,174700.0
2010-02-11 14:20:00,29.93,29.95,29.87,29.94,206400.0,23.2629,23.2784,23.2163,23.2707,206400.0
2010-02-11 14:25:00,29.95,29.99,29.92,29.98,212500.0,23.2784,23.3095,23.2551,23.3017,212500.0
2010-02-11 14:30:00,29.98,30.0,29.91,29.94,179600.0,23.3017,23.3173,23.2473,23.2707,179600.0
2010-02-11 14:35:00,29.94,29.96,29.92,29.95,129200.0,23.2707,23.2862,23.2551,23.2784,129200.0
2010-02-11 14:40:00,29.94,29.99,29.92,29.99,128000.0,23.2707,23.3095,23.2551,23.3095,128000.0
2010-02-11 14:45:00,29.99,30.12,29.99,30.09,430200.0,23.3095,23.4106,23.3095,23.3872,430200.0
2010-02-11 14:50:00,30.09,30.22,30.08,30.15,648700.0,23.3872,23.4883,23.3795,23.4339,648700.0
2010-02-11 14:55:00,30.15,30.18,30.1,30.14,302600.0,23.4339,23.4572,23.395,23.4261,302600.0
2010-02-11 15:00:00,30.13,30.14,30.08,30.11,247200.0,23.4183,23.4261,23.3795,23.4028,247200.0
2010-02-11 15:05:00,30.11,30.16,30.1,30.16,213100.0,23.4028,23.4417,23.395,23.4417,213100.0
2010-02-11 15:10:00,30.15,30.21,30.11,30.17,134700.0,23.4339,23.4805,23.4028,23.4494,134700.0
2010-02-11 15:15:00,30.17,30.2,30.16,30.19,156700.0,23.4494,23.4727,23.4417,23.465,156700.0
2010-02-11 15:20:00,30.18,30.19,30.14,30.19,196100.0,23.4572,23.465,23.4261,23.465,196100.0
2010-02-11 15:25:00,30.19,30.19,30.13,30.15,283000.0,23.465,23.465,23.4183,23.4339,283000.0
2010-02-11 15:30:00,30.14,30.15,30.08,30.11,330400.0,23.4261,23.4339,23.3795,23.4028,330400.0
2010-02-11 15:35:00,30.11,30.16,30.1,30.14,322600.0,23.4028,23.4417,23.395,23.4261,322600.0
2010-02-11 15:40:00,30.13,30.18,30.11,30.17,328500.0,23.4183,23.4572,23.4028,23.4494,328500.0
2010-02-11 15:45:00,30.18,30.18,30.07,30.09,379800.0,23.4572,23.4572,23.3717,23.3872,379800.0
2010-02-11 15:50:00,30.08,30.18,30.07,30.18,698700.0,23.3795,23.4572,23.3717,23.4572,698700.0
2010-02-11 15:55:00,30.17,30.23,30.16,30.17,465400.0,23.4494,23.4961,23.4417,23.4494,465400.0
2010-02-12 09:30:00,29.59,29.59,29.49,29.53,252100.0,22.9986,22.9986,22.9209,22.952,252100.0
2010-02-12 09:35:00,29.53,29.72,29.51,29.61,509800.0,22.952,23.0997,22.9364,23.0142,509800.0
2010-02-12 09:40:00,29.6,29.64,29.51,29.62,316200.0,23.0064,23.0375,22.9364,23.0219,316200.0
2010-02-12 09:45:00,29.62,29.64,29.53,29.58,238800.0,23.0219,23.0375,22.952,22.9909,238800.0
2010-02-12 09:50:00,29.58,29.66,29.56,29.62,348900.0,22.9909,23.053,22.9753,23.0219,348900.0
2010-02-12 09:55:00,29.62,29.75,29.59,29.7,318000.0,23.0219,23.123,22.9986,23.0841,318000.0
2010-02-12 10:00:00,29.71,29.74,29.55,29.6,634000.0,23.0919,23.1152,22.9675,23.0064,634000.0
2010-02-12 10:05:00,29.59,29.77,29.58,29.76,258200.0,22.9986,23.1385,22.9909,23.1308,258200.0
2010-02-12 10:10:00,29.76,29.83,29.71,29.75,333600.0,23.1308,23.1852,23.0919,23.123,333600.0
2010-02-12 10:15:00,29.75,29.84,29.7,29.75,535300.0,23.123,23.1929,23.0841,23.123,535300.0
2010-02-12 10:20:00,29.73,29.77,29.67,29.68,216800.0,23.1074,23.1385,23.0608,23.0686,216800.0
2010-02-12 10:25:00,29.68,29.8,29.66,29.73,226900.0,23.0686,23.1618,23.053,23.1074,226900.0
2010-02-12 10:30:00,29.75,29.85,29.73,29.75,203300.0,23.123,23.2007,23.1074,23.123,203300.0
2010-02-12 10:35:00,29.76,29.8,29.61,29.65,248300.0,23.1308,23.1618,23.0142,23.0453,248300.0
2010-02-12 10:40:00,29.64,29.71,29.63,29.67,120000.0,23.0375,23.0919,23.0297,23.0608,120000.0
2010-02-12 10:45:00,29.67,29.73,29.62,29.63,112000.0,23.0608,23.1074,23.0219,23.0297,112000.0
2010-02-12 10:50:00,29.62,29.65,29.56,29.56,190500.0,23.0219,23.0453,22.9753,22.9753,190500.0
2010-02-12 10:55:00,29.56,29.57,29.5,29.5,152500.0,22.9753,22.9831,22.9287,22.9287,152500.0
2010-02-12 11:00:00,29.5,29.54,29.42,29.53,342700.0,22.9287,22.9598,22.8665,22.952,342700.0
2010-02-12 11:05:00,29.52,29.68,29.5,29.65,188400.0,22.9442,23.0686,22.9287,23.0453,188400.0
2010-02-12 11:10:00,29.64,29.7,29.59,29.7,129900.0,23.0375,23.0841,22.9986,23.0841,129900.0
2010-02-12 11:15:00,29.7,29.84,29.7,29.74,242800.0,23.0841,23.1929,23.0841,23.1152,242800.0
2010-02-12 11:20:00,29.73,29.84,29.72,29.76,152400.0,23.1074,23.1929,23.0997,23.1308,152400.0
2010-02-12 11:25:00,29.76,29.76,29.67,29.7,123500.0,23.1308,23.1308,23.0608,23.0841,123500.0
2010-02-12 11:30:00,29.7,29.78,29.61,29.61,128200.0,23.0841,23.1463,23.0142,23.0142,128200.0
2010-02-12 11:35:00,29.6,29.64,29.6,29.62,93300.0,23.0064,23.0375,23.0064,23.0219,93300.0
2010-02-12 11:40:00,29.63,29.75,29.62,29.7,113800.0,23.0297,23.123,23.0219,23.0841,113800.0
2010-02-12 11:45:00,29.7,29.73,29.66,29.66,65100.0,23.0841,23.1074,23.053,23.053,65100.0
2010-02-12 11:50:00,29.66,29.67,29.55,29.62,75400.0,23.053,23.0608,22.9675,23.0219,75400.0
2010-02-12 11:55:00,29.62,29.64,29.55,29.55,72800.0,23.0219,23.0375,22.9675,22.9675,72800.0
2010-02-12 12:00:00,29.56,29.8,29.56,29.79,173000.0,22.9753,23.1618,22.9753,23.1541,173000.0
2010-02-12 12:05:00,29.8,29.85,29.77,29.84,126800.0,23.1618,23.2007,23.1385,23.1929,126800.0
2010-02-12 12:10:00,29.85,29.91,29.84,29.84,116200.0,23.2007,23.2473,23.1929,23.1929,116200.0
2010-02-12 12:15:00,29.85,29.99,29.85,29.93,210900.0,23.2007,23.3095,23.2007,23.2629,210900.0
2010-02-12 12:20:00,29.94,30.02,29.9,29.92,151600.0,23.2707,23.3328,23.2396,23.2551,151600.0
2010-02-12 12:25:00,29.91,29.93,29.84,29.87,85100.0,23.2473,23.2629,23.1929,23.2163,85100.0
2010-02-12 12:30:00,29.87,29.9,29.8,29.9,136500.0,23.2163,23.2396,23.1618,23.2396,136500.0
2010-02-12 12:35:00,29.9,29.92,29.81,29.82,79600.0,23.2396,23.2551,23.1696,23.1774,79600.0
2010-02-12 12:40:00,29.82,29.82,29.77,29.77,137000.0,23.1774,23.1774,23.1385,23.1385,137000.0
2010-02-12 12:45:00,29.78,29.85,29.77,29.82,82200.0,23.1463,23.2007,23.1385,23.1774,82200.0
2010-02-12 12:50:00,29.82,29.83,29.76,29.79,71100.0,23.1774,23.1852,23.1308,23.1541,71100.0
2010-02-12 12:55:00,29.78,29.8,29.73,29.8,70600.0,23.1463,23.1618,23.1074,23.1618,70600.0
2010-02-12 13:00:00,29.8,29.81,29.73,29.74,41300.0,23.1618,23.1696,23.1074,23.1152,41300.0
2010-02-12 13:05:00,29.75,29.77,29.73,29.77,51400.0,23.123,23.1385,23.1074,23.1385,51400.0
2010-02-12 13:10:00,29.77,29.78,29.68,29.69,68400.0,23.1385,23.1463,23.0686,23.0763,68400.0
2010-02-12 13:15:00,29.69,29.69,29.6,29.62,138900.0,23.0763,23.0763,23.0064,23.0219,138900.0
2010-02-12 13:20:00,29.62,29.65,29.54,29.6,150000.0,23.0219,23.0453,22.9598,23.0064,150000.0
2010-02-12 13:25:00,29.6,29.65,29.6,29.62,55400.0,23.0064,23.0453,23.0064,23.0219,55400.0
2010-02-12 13:30:00,29.62,29.67,29.57,29.67,103600.0,23.0219,23.0608,22.9831,23.0608,103600.0
2010-02-12 13:35:00,29.67,29.67,29.62,29.62,58500.0,23.0608,23.0608,23.0219,23.0219,58500.0
2010-02-12 13:40:00,29.62,29.87,29.6,29.7,176500.0,23.0219,23.2163,23.0064,23.0841,176500.0
2010-02-12 13:45:00,29.71,29.74,29.67,29.72,66100.0,23.0919,23.1152,23.0608,23.0997,66100.0
2010-02-12 13:50:00,29.71,29.76,29.7,29.76,64300.0,23.0919,23.1308,23.0841,23.1308,64300.0
2010-02-12 13:55:00,29.75,29.75,29.7,29.74,68600.0,23.123,23.123,23.0841,23.1152,68600.0
2010-02-12 14:00:00,29.74,29.77,29.71,29.73,96900.0,23.1152,23.1385,23.0919,23.1074,96900.0
2010-02-12 14:05:00,29.74,29.79,29.72,29.78,121800.0,23.1152,23.1541,23.0997,23.1463,121800.0
2010-02-12 14:10:00,29.79,29.91,29.79,29.88,191700.0,23.1541,23.2473,23.1541,23.224,191700.0
2010-02-12 14:15:00,29.88,30.02,29.88,29.96,214300.0,23.224,23.3328,23.224,23.2862,214300.0
2010-02-12 14:20:00,29.97,30.05,29.95,29.97,165900.0,23.294,23.3562,23.2784,23.294,165900.0
2010-02-12 14:25:00,29.97,30.08,29.94,30.0,162900.0,23.294,23.3795,23.2707,23.3173,162900.0
2010-02-12 14:30:00,30.0,30.06,30.0,30.04,91500.0,23.3173,23.3639,23.3173,23.3484,91500.0
2010-02-12 14:35:00,30.04,30.05,29.98,30.02,125400.0,23.3484,23.3562,23.3017,23.3328,125400.0
2010-02-12 14:40:00,30.02,30.03,29.95,29.97,82800.0,23.3328,23.3406,23.2784,23.294,82800.0
2010-02-12 14:45:00,29.98,30.0,29.94,29.94,45700.0,23.3017,23.3173,23.2707,23.2707,45700.0
2010-02-12 14:50:00,29.95,30.02,29.95,30.0,91600.0,23.2784,23.3328,23.2784,23.3173,91600.0
2010-02-12 14:55:00,30.0,30.0,29.82,29.85,133200.0,23.3173,23.3173,23.1774,23.2007,133200.0
2010-02-12 15:00:00,29.85,29.85,29.73,29.78,254300.0,23.2007,23.2007,23.1074,23.1463,254300.0
2010-02-12 15:05:00,29.78,29.86,29.75,29.85,135500.0,23.1463,23.2085,23.123,23.2007,135500.0
2010-02-12 15:10:00,29.84,29.84,29.74,29.8,238800.0,23.1929,23.1929,23.1152,23.1618,238800.0
2010-02-12 15:15:00,29.8,29.83,29.75,29.8,192700.0,23.1618,23.1852,23.123,23.1618,192700.0
2010-02-12 15:20:00,29.83,29.85,29.8,29.84,129700.0,23.1852,23.2007,23.1618,23.1929,129700.0
2010-02-12 15:25:00,29.84,29.95,29.8,29.83,153200.0,23.1929,23.2784,23.1618,23.1852,153200.0
2010-02-12 15:30:00,29.84,29.85,29.77,29.83,213500.0,23.1929,23.2007,23.1385,23.1852,213500.0
2010-02-12 15:35:00,29.84,29.9,29.82,29.88,192500.0,23.1929,23.2396,23.1774,23.224,192500.0
2010-02-12 15:40:00,29.89,30.03,29.86,29.96,356000.0,23.2318,23.3406,23.2085,23.2862,356000.0
2010-02-12 15:45:00,29.96,30.04,29.94,29.99,263900.0,23.2862,23.3484,23.2707,23.3095,263900.0
2010-02-12 15:50:00,30.0,30.05,29.95,30.03,324300.0,23.3173,23.3562,23.2784,23.3406,324300.0
2010-02-12 15:55:00,30.03,30.05,29.95,30.04,520800.0,23.3406,23.3562,23.2784,23.3484,520800.0
2010-02-16 09:30:00,30.68,30.68,30.44,30.61,270800.0,23.8458,23.8458,23.6593,23.7914,270800.0
2010-02-16 09:35:00,30.6,30.63,30.43,30.54,245100.0,23.7836,23.807,23.6515,23.737,245100.0
2010-02-16 09:40:00,30.54,30.62,30.52,30.58,358000.0,23.737,23.7992,23.7215,23.7681,358000.0
2010-02-16 09:45:00,30.58,30.67,30.55,30.62,205200.0,23.7681,23.838,23.7448,23.7992,205200.0
2010-02-16 09:50:00,30.61,30.73,30.59,30.71,281400.0,23.7914,23.8847,23.7759,23.8691,281400.0
2010-02-16 09:55:00,30.72,30.83,30.7,30.82,415000.0,23.8769,23.9624,23.8614,23.9546,415000.0
2010-02-16 10:00:00,30.82,30.98,30.82,30.94,447500.0,23.9546,24.079,23.9546,24.0479,447500.0
2010-02-16 10:05:00,30.94,30.95,30.79,30.8,252400.0,24.0479,24.0557,23.9313,23.9391,252400.0
2010-02-16 10:10:00,30.8,30.9,30.8,30.84,203600.0,23.9391,24.0168,23.9391,23.9702,203600.0
2010-02-16 10:15:00,30.83,30.88,30.79,30.83,337100.0,23.9624,24.0013,23.9313,23.9624,337100.0
2010-02-16 10:20:00,30.83,30.98,30.82,30.94,331700.0,23.9624,24.079,23.9546,24.0479,331700.0
2010-02-16 10:25:00,30.95,30.99,30.93,30.97,279900.0,24.0557,24.0868,24.0401,24.0712,279900.0
2010-02-16 10:30:00,30.97,30.98,30.87,30.88,270500.0,24.0712,24.079,23.9935,24.0013,270500.0
2010-02-16 10:35:00,30.89,31.01,30.87,30.92,178600.0,24.009,24.1023,23.9935,24.0324,178600.0
2010-02-16 10:40:00,30.93,31.05,30.93,30.98,173000.0,24.0401,24.1334,24.0401,24.079,173000.0
2010-02-16 10:45:00,30.98,31.0,30.93,30.95,159600.0,24.079,24.0945,24.0401,24.0557,159600.0
2010-02-16 10:50:00,30.96,30.98,30.9,30.93,306600.0,24.0634,24.079,24.0168,24.0401,306600.0
2010-02-16 10:55:00,30.93,30.99,30.92,30.96,185700.0,24.0401,24.0868,24.0324,24.0634,185700.0
2010-02-16 11:00:00,30.96,30.99,30.93,30.97,140800.0,24.0634,24.0868,24.0401,24.0712,140800.0
2010-02-16 11:05:00,30.98,30.98,30.91,30.93,149100.0,24.079,24.079,24.0246,24.0401,149100.0
2010-02-16 11:10:00,30.93,30.96,30.9,30.91,136900.0,24.0401,24.0634,24.0168,24.0246,136900.0
2010-02-16 11:15:00,30.92,30.97,30.92,30.95,191400.0,24.0324,24.0712,24.0324,24.0557,191400.0
2010-02-16 11:20:00,30.95,30.99,30.9,30.97,173300.0,24.0557,24.0868,24.0168,24.0712,173300.0
2010-02-16 11:25:00,30.97,30.99,30.92,30.99,142600.0,24.0712,24.0868,24.0324,24.0868,142600.0
2010-02-16 11:30:00,30.99,31.07,30.98,31.01,143400.0,24.0868,24.1489,24.079,24.1023,143400.0
2010-02-16 11:35:00,31.02,31.09,31.01,31.04,167700.0,24.1101,24.1645,24.1023,24.1256,167700.0
2010-02-16 11:40:00,31.04,31.11,31.03,31.11,208200.0,24.1256,24.18,24.1179,24.18,208200.0
2010-02-16 11:45:00,31.11,31.12,31.06,31.1,150700.0,24.18,24.1878,24.1412,24.1723,150700.0
2010-02-16 11:50:00,31.1,31.14,31.07,31.12,104800.0,24.1723,24.2034,24.1489,24.1878,104800.0
2010-02-16 11:55:00,31.12,31.14,31.06,31.06,56100.0,24.1878,24.2034,24.1412,24.1412,56100.0
2010-02-16 12:00:00,31.06,31.07,31.01,31.04,121500.0,24.1412,24.1489,24.1023,24.1256,121500.0
2010-02-16 12:05:00,31.04,31.08,31.03,31.06,85100.0,24.1256,24.1567,24.1179,24.1412,85100.0
2010-02-16 12:10:00,31.06,31.07,31.0,31.03,107500.0,24.1412,24.1489,24.0945,24.1179,107500.0
2010-02-16 12:15:00,31.03,31.03,30.98,31.03,79400.0,24.1179,24.1179,24.079,24.1179,79400.0
2010-02-16 12:20:00,31.04,31.08,31.0,31.07,73800.0,24.1256,24.1567,24.0945,24.1489,73800.0
2010-02-16 12:25:00,31.08,31.1,31.05,31.05,95800.0,24.1567,24.1723,24.1334,24.1334,95800.0
2010-02-16 12:30:00,31.06,31.06,31.03,31.03,85500.0,24.1412,24.1412,24.1179,24.1179,85500.0
2010-02-16 12:35:00,31.04,31.08,31.03,31.08,81200.0,24.1256,24.1567,24.1179,24.1567,81200.0
2010-02-16 12:40:00,31.07,31.1,31.04,31.05,78600.0,24.1489,24.1723,24.1256,24.1334,78600.0
2010-02-16 12:45:00,31.05,31.08,31.04,31.05,95000.0,24.1334,24.1567,24.1256,24.1334,95000.0
2010-02-16 12:50:00,31.05,31.09,31.04,31.06,148600.0,24.1334,24.1645,24.1256,24.1412,148600.0
2010-02-16 12:55:00,31.06,31.08,31.03,31.06,134000.0,24.1412,24.1567,24.1179,24.1412,134000.0
2010-02-16 13:00:00,31.06,31.06,30.97,31.01,99100.0,24.1412,24.1412,24.0712,24.1023,99100.0
2010-02-16 13:05:00,31.0,31.04,30.98,31.0,214100.0,24.0945,24.1256,24.079,24.0945,214100.0
2010-02-16 13:10:00,30.99,31.03,30.97,30.99,168400.0,24.0868,24.1179,24.0712,24.0868,168400.0
2010-02-16 13:15:00,30.99,31.0,30.96,31.0,110200.0,24.0868,24.0945,24.0634,24.0945,110200.0
2010-02-16 13:20:00,30.99,31.01,30.94,30.95,84600.0,24.0868,24.1023,24.0479,24.0557,84600.0
2010-02-16 13:25:00,30.94,31.01,30.94,31.01,96500.0,24.0479,24.1023,24.0479,24.1023,96500.0
2010-02-16 13:30:00,31.0,31.01,30.95,30.97,148100.0,24.0945,24.1023,24.0557,24.0712,148100.0
2010-02-16 13:35:00,30.96,31.0,30.95,30.97,112100.0,24.0634,24.0945,24.0557,24.0712,112100.0
2010-02-16 13:40:00,30.97,30.98,30.93,30.93,84700.0,24.0712,24.079,24.0401,24.0401,84700.0
2010-02-16 13:45:00,30.93,30.97,30.92,30.97,79900.0,24.0401,24.0712,24.0324,24.0712,79900.0
2010-02-16 13:50:00,30.96,30.99,30.96,30.97,100600.0,24.0634,24.0868,24.0634,24.0712,100600.0
2010-02-16 13:55:00,30.97,30.99,30.94,30.99,225800.0,24.0712,24.0868,24.0479,24.0868,225800.0
2010-02-16 14:00:00,30.99,31.01,30.98,30.99,106700.0,24.0868,24.1023,24.079,24.0868,106700.0
2010-02-16 14:05:00,30.98,31.0,30.95,30.96,156500.0,24.079,24.0945,24.0557,24.0634,156500.0
2010-02-16 14:10:00,30.97,31.01,30.95,30.98,202000.0,24.0712,24.1023,24.0557,24.079,202000.0
2010-02-16 14:15:00,30.97,30.99,30.95,30.95,83700.0,24.0712,24.0868,24.0557,24.0557,83700.0
2010-02-16 14:20:00,30.95,30.98,30.95,30.96,184100.0,24.0557,24.079,24.0557,24.0634,184100.0
2010-02-16 14:25:00,30.95,31.03,30.95,31.01,151900.0,24.0557,24.1179,24.0557,24.1023,151900.0
2010-02-16 14:30:00,31.01,31.01,30.94,30.96,138300.0,24.1023,24.1023,24.0479,24.0634,138300.0
2010-02-16 14:35:00,30.96,31.01,30.95,30.98,77400.0,24.0634,24.1023,24.0557,24.079,77400.0
2010-02-16 14:40:00,30.98,31.01,30.96,30.98,141200.0,24.079,24.1023,24.0634,24.079,141200.0
2010-02-16 14:45:00,30.98,31.01,30.98,30.99,95800.0,24.079,24.1023,24.079,24.0868,95800.0
2010-02-16 14:50:00,30.99,31.01,30.97,30.99,160900.0,24.0868,24.1023,24.0712,24.0868,160900.0
2010-02-16 14:55:00,30.99,30.99,30.93,30.97,164100.0,24.0868,24.0868,24.0401,24.0712,164100.0
2010-02-16 15:00:00,30.98,30.99,30.96,30.97,94800.0,24.079,24.0868,24.0634,24.0712,94800.0
2010-02-16 15:05:00,30.96,30.99,30.95,30.96,136600.0,24.0634,24.0868,24.0557,24.0634,136600.0
2010-02-16 15:10:00,30.97,30.98,30.92,30.94,191100.0,24.0712,24.079,24.0324,24.0479,191100.0
2010-02-16 15:15:00,30.93,30.96,30.92,30.95,84800.0,24.0401,24.0634,24.0324,24.0557,84800.0
2010-02-16 15:20:00,30.95,30.96,30.9,30.93,172100.0,24.0557,24.0634,24.0168,24.0401,172100.0
2010-02-16 15:25:00,30.93,30.99,30.92,30.95,280000.0,24.0401,24.0868,24.0324,24.0557,280000.0
2010-02-16 15:30:00,30.95,30.99,30.94,30.97,287200.0,24.0557,24.0868,24.0479,24.0712,287200.0
2010-02-16 15:35:00,30.98,31.01,30.96,30.97,263600.0,24.079,24.1023,24.0634,24.0712,263600.0
2010-02-16 15:40:00,30.97,31.05,30.96,31.04,427200.0,24.0712,24.1334,24.0634,24.1256,427200.0
2010-02-16 15:45:00,31.04,31.08,31.01,31.08,454600.0,24.1256,24.1567,24.1023,24.1567,454600.0
2010-02-16 15:50:00,31.07,31.09,31.01,31.02,304000.0,24.1489,24.1645,24.1023,24.1101,304000.0
2010-02-16 15:55:00,31.01,31.04,31.01,31.04,546800.0,24.1023,24.1256,24.1023,24.1256,546800.0
2010-02-17 09:30:00,31.15,31.24,31.1,31.11,117700.0,24.2111,24.2811,24.1723,24.18,117700.0
2010-02-17 09:35:00,31.12,31.16,30.97,30.98,220000.0,24.1878,24.2189,24.0712,24.079,220000.0
2010-02-17 09:40:00,30.98,31.03,30.95,31.0,172700.0,24.079,24.1179,24.0557,24.0945,172700.0
2010-02-17 09:45:00,31.01,31.07,30.9,31.04,164300.0,24.1023,24.1489,24.0168,24.1256,164300.0
2010-02-17 09:50:00,31.04,31.1,31.02,31.03,174000.0,24.1256,24.1723,24.1101,24.1179,174000.0
2010-02-17 09:55:00,31.03,31.13,31.02,31.06,146100.0,24.1179,24.1956,24.1101,24.1412,146100.0
2010-02-17 10:00:00,31.07,31.1,30.83,30.83,242600.0,24.1489,24.1723,23.9624,23.9624,242600.0
2010-02-17 10:05:00,30.85,30.99,30.83,30.97,121400.0,23.978,24.0868,23.9624,24.0712,121400.0
2010-02-17 10:10:00,30.97,30.99,30.92,30.92,95000.0,24.0712,24.0868,24.0324,24.0324,95000.0
2010-02-17 10:15:00,30.93,31.0,30.9,30.99,97000.0,24.0401,24.0945,24.0168,24.0868,97000.0
2010-02-17 10:20:00,30.99,31.03,30.94,30.94,84700.0,24.0868,24.1179,24.0479,24.0479,84700.0
2010-02-17 10:25:00,30.94,30.98,30.9,30.97,59200.0,24.0479,24.079,24.0168,24.0712,59200.0
2010-02-17 10:30:00,30.97,31.07,30.93,31.05,164200.0,24.0712,24.1489,24.0401,24.1334,164200.0
2010-02-17 10:35:00,31.05,31.05,30.9,30.96,238000.0,24.1334,24.1334,24.0168,24.0634,238000.0
2010-02-17 10:40:00,30.95,31.01,30.92,30.94,196800.0,24.0557,24.1023,24.0324,24.0479,196800.0
2010-02-17 10:45:00,30.93,30.94,30.84,30.87,170900.0,24.0401,24.0479,23.9702,23.9935,170900.0
2010-02-17 10:50:00,30.87,30.92,30.83,30.91,346800.0,23.9935,24.0324,23.9624,24.0246,346800.0
2010-02-17 10:55:00,30.9,30.9,30.81,30.86,115300.0,24.0168,24.0168,23.9469,23.9857,115300.0
2010-02-17 11:00:00,30.87,30.87,30.73,30.78,156400.0,23.9935,23.9935,23.8847,23.9235,156400.0
2010-02-17 11:05:00,30.79,30.82,30.75,30.77,158200.0,23.9313,23.9546,23.9002,23.9158,158200.0
2010-02-17 11:10:00,30.77,30.85,30.74,30.83,135900.0,23.9158,23.978,23.8925,23.9624,135900.0
2010-02-17 11:15:00,30.84,30.92,30.83,30.86,86500.0,23.9702,24.0324,23.9624,23.9857,86500.0
2010-02-17 11:20:00,30.85,30.98,30.83,30.97,96500.0,23.978,24.079,23.9624,24.0712,96500.0
2010-02-17 11:25:00,30.97,30.97,30.78,30.83,292400.0,24.0712,24.0712,23.9235,23.9624,292400.0
2010-02-17 11:30:00,30.82,30.86,30.8,30.82,172000.0,23.9546,23.9857,23.9391,23.9546,172000.0
2010-02-17 11:35:00,30.82,30.91,30.81,30.89,182100.0,23.9546,24.0246,23.9469,24.009,182100.0
2010-02-17 11:40:00,30.89,30.92,30.85,30.88,165600.0,24.009,24.0324,23.978,24.0013,165600.0
2010-02-17 11:45:00,30.88,30.95,30.88,30.93,136700.0,24.0013,24.0557,24.0013,24.0401,136700.0
2010-02-17 11:50:00,30.93,30.95,30.89,30.94,122700.0,24.0401,24.0557,24.009,24.0479,122700.0
2010-02-17 11:55:00,30.93,30.95,30.89,30.89,85900.0,24.0401,24.0557,24.009,24.009,85900.0
2010-02-17 12:00:00,30.89,31.0,30.89,30.95,116400.0,24.009,24.0945,24.009,24.0557,116400.0
2010-02-17 12:05:00,30.95,30.96,30.93,30.96,169500.0,24.0557,24.0634,24.0401,24.0634,169500.0
2010-02-17 12:10:00,30.95,30.96,30.91,30.91,131800.0,24.0557,24.0634,24.0246,24.0246,131800.0
2010-02-17 12:15:00,30.9,30.98,30.9,30.97,153200.0,24.0168,24.079,24.0168,24.0712,153200.0
2010-02-17 12:20:00,30.97,30.97,30.88,30.92,91100.0,24.0712,24.0712,24.0013,24.0324,91100.0
2010-02-17 12:25:00,30.92,30.93,30.88,30.89,167200.0,24.0324,24.0401,24.0013,24.009,167200.0
2010-02-17 12:30:00,30.89,30.92,30.88,30.89,189500.0,24.009,24.0324,24.0013,24.009,189500.0
2010-02-17 12:35:00,30.89,30.91,30.87,30.89,216600.0,24.009,24.0246,23.9935,24.009,216600.0
2010-02-17 12:40:00,30.89,30.92,30.84,30.85,121200.0,24.009,24.0324,23.9702,23.978,121200.0
2010-02-17 12:45:00,30.86,30.86,30.8,30.8,90300.0,23.9857,23.9857,23.9391,23.9391,90300.0
2010-02-17 12:50:00,30.8,30.82,30.77,30.78,91200.0,23.9391,23.9546,23.9158,23.9235,91200.0
2010-02-17 12:55:00,30.78,30.81,30.77,30.81,135600.0,23.9235,23.9469,23.9158,23.9469,135600.0
2010-02-17 13:00:00,30.81,30.82,30.79,30.8,171500.0,23.9469,23.9546,23.9313,23.9391,171500.0
2010-02-17 13:05:00,30.8,30.86,30.78,30.86,48100.0,23.9391,23.9857,23.9235,23.9857,48100.0
2010-02-17 13:10:00,30.86,30.86,30.79,30.8,63600.0,23.9857,23.9857,23.9313,23.9391,63600.0
2010-02-17 13:15:00,30.8,30.87,30.8,30.83,89200.0,23.9391,23.9935,23.9391,23.9624,89200.0
2010-02-17 13:20:00,30.83,30.85,30.78,30.8,62300.0,23.9624,23.978,23.9235,23.9391,62300.0
2010-02-17 13:25:00,30.8,30.86,30.8,30.85,92900.0,23.9391,23.9857,23.9391,23.978,92900.0
2010-02-17 13:30:00,30.85,30.85,30.78,30.81,63700.0,23.978,23.978,23.9235,23.9469,63700.0
2010-02-17 13:35:00,30.81,30.85,30.81,30.83,81100.0,23.9469,23.978,23.9469,23.9624,81100.0
2010-02-17 13:40:00,30.84,30.85,30.82,30.83,87400.0,23.9702,23.978,23.9546,23.9624,87400.0
2010-02-17 13:45:00,30.83,30.84,30.79,30.84,147500.0,23.9624,23.9702,23.9313,23.9702,147500.0
2010-02-17 13:50:00,30.84,30.89,30.82,30.89,52200.0,23.9702,24.009,23.9546,24.009,52200.0
2010-02-17 13:55:00,30.88,30.99,30.85,30.95,113600.0,24.0013,24.0868,23.978,24.0557,113600.0
2010-02-17 14:00:00,30.95,30.95,30.82,30.86,127800.0,24.0557,24.0557,23.9546,23.9857,127800.0
2010-02-17 14:05:00,30.87,30.95,30.83,30.94,157900.0,23.9935,24.0557,23.9624,24.0479,157900.0
2010-02-17 14:10:00,30.93,30.96,30.91,30.94,65000.0,24.0401,24.0634,24.0246,24.0479,65000.0
2010-02-17 14:15:00,30.94,30.94,30.84,30.87,96900.0,24.0479,24.0479,23.9702,23.9935,96900.0
2010-02-17 14:20:00,30.87,30.88,30.8,30.81,108900.0,23.9935,24.0013,23.9391,23.9469,108900.0
2010-02-17 14:25:00,30.81,30.9,30.8,30.86,74800.0,23.9469,24.0168,23.9391,23.9857,74800.0
2010-02-17 14:30:00,30.86,30.9,30.81,30.89,64700.0,23.9857,24.0168,23.9469,24.009,64700.0
2010-02-17 14:35:00,30.89,30.89,30.83,30.87,69400.0,24.009,24.009,23.9624,23.9935,69400.0
2010-02-17 14:40:00,30.87,30.95,30.86,30.95,61200.0,23.9935,24.0557,23.9857,24.0557,61200.0
2010-02-17 14:45:00,30.95,30.95,30.9,30.91,60800.0,24.0557,24.0557,24.0168,24.0246,60800.0
2010-02-17 14:50:00,30.91,30.97,30.89,30.97,111800.0,24.0246,24.0712,24.009,24.0712,111800.0
2010-02-17 14:55:00,30.97,31.02,30.95,31.01,92400.0,24.0712,24.1101,24.0557,24.1023,92400.0
2010-02-17 15:00:00,31.01,31.01,30.95,31.0,93900.0,24.1023,24.1023,24.0557,24.0945,93900.0
2010-02-17 15:05:00,31.0,31.01,30.98,31.0,84500.0,24.0945,24.1023,24.079,24.0945,84500.0
2010-02-17 15:10:00,31.0,31.06,30.99,31.06,79800.0,24.0945,24.1412,24.0868,24.1412,79800.0
2010-02-17 15:15:00,31.06,31.09,31.04,31.07,96800.0,24.1412,24.1645,24.1256,24.1489,96800.0
2010-02-17 15:20:00,31.07,31.08,31.03,31.08,200400.0,24.1489,24.1567,24.1179,24.1567,200400.0
2010-02-17 15:25:00,31.08,31.11,31.07,31.1,77100.0,24.1567,24.18,24.1489,24.1723,77100.0
2010-02-17 15:30:00,31.09,31.17,31.09,31.17,123300.0,24.1645,24.2267,24.1645,24.2267,123300.0
2010-02-17 15:35:00,31.16,31.18,31.14,31.17,191900.0,24.2189,24.2344,24.2034,24.2267,191900.0
2010-02-17 15:40:00,31.17,31.17,31.08,31.14,376200.0,24.2267,24.2267,24.1567,24.2034,376200.0
2010-02-17 15:45:00,31.14,31.14,31.07,31.08,279300.0,24.2034,24.2034,24.1489,24.1567,279300.0
2010-02-17 15:50:00,31.08,31.08,31.01,31.08,366800.0,24.1567,24.1567,24.1023,24.1567,366800.0
2010-02-17 15:55:00,31.08,31.09,31.02,31.09,414500.0,24.1567,24.1645,24.1101,24.1645,414500.0
2010-02-18 09:30:00,30.93,31.32,30.93,31.08,192300.0,24.0401,24.3433,24.0401,24.1567,192300.0
2010-02-18 09:35:00,31.07,31.22,31.06,31.18,278000.0,24.1489,24.2655,24.1412,24.2344,278000.0
2010-02-18 09:40:00,31.18,31.32,31.18,31.26,361500.0,24.2344,24.3433,24.2344,24.2966,361500.0
2010-02-18 09:45:00,31.26,31.28,31.15,31.24,169600.0,24.2966,24.3122,24.2111,24.2811,169600.0
2010-02-18 09:50:00,31.23,31.37,31.23,31.32,170100.0,24.2733,24.3821,24.2733,24.3433,170100.0
2010-02-18 09:55:00,31.32,31.37,31.26,31.27,166800.0,24.3433,24.3821,24.2966,24.3044,166800.0
2010-02-18 10:00:00,31.26,31.42,31.25,31.39,280600.0,24.2966,24.421,24.2888,24.3977,280600.0
2010-02-18 10:05:00,31.39,31.45,31.34,31.38,323400.0,24.3977,24.4443,24.3588,24.3899,323400.0
2010-02-18 10:10:00,31.37,31.45,31.34,31.44,209300.0,24.3821,24.4443,24.3588,24.4365,209300.0
2010-02-18 10:15:00,31.45,31.46,31.38,31.38,143800.0,24.4443,24.4521,24.3899,24.3899,143800.0
2010-02-18 10:20:00,31.38,31.39,31.31,31.32,165100.0,24.3899,24.3977,24.3355,24.3433,165100.0
2010-02-18 10:25:00,31.32,31.35,31.31,31.32,159400.0,24.3433,24.3666,24.3355,24.3433,159400.0
2010-02-18 10:30:00,31.31,31.34,31.2,31.24,195300.0,24.3355,24.3588,24.25,24.2811,195300.0
2010-02-18 10:35:00,31.25,31.32,31.24,31.3,107000.0,24.2888,24.3433,24.2811,24.3277,107000.0
2010-02-18 10:40:00,31.31,31.31,31.21,31.21,95000.0,24.3355,24.3355,24.2578,24.2578,95000.0
2010-02-18 10:45:00,31.22,31.28,31.22,31.26,127200.0,24.2655,24.3122,24.2655,24.2966,127200.0
2010-02-18 10:50:00,31.25,31.31,31.24,31.26,105500.0,24.2888,24.3355,24.2811,24.2966,105500.0
2010-02-18 10:55:00,31.26,31.32,31.26,31.28,137600.0,24.2966,24.3433,24.2966,24.3122,137600.0
2010-02-18 11:00:00,31.28,31.3,31.16,31.22,361100.0,24.3122,24.3277,24.2189,24.2655,361100.0
2010-02-18 11:05:00,31.22,31.31,31.22,31.28,232000.0,24.2655,24.3355,24.2655,24.3122,232000.0
2010-02-18 11:10:00,31.28,31.36,31.28,31.32,116500.0,24.3122,24.3743,24.3122,24.3433,116500.0
2010-02-18 11:15:00,31.32,31.33,31.26,31.29,113300.0,24.3433,24.351,24.2966,24.3199,113300.0
2010-02-18 11:20:00,31.29,31.33,31.28,31.31,76700.0,24.3199,24.351,24.3122,24.3355,76700.0
2010-02-18 11:25:00,31.31,31.33,31.25,31.27,95300.0,24.3355,24.351,24.2888,24.3044,95300.0
2010-02-18 11:30:00,31.26,31.28,31.18,31.25,161600.0,24.2966,24.3122,24.2344,24.2888,161600.0
2010-02-18 11:35:00,31.25,31.26,31.16,31.23,120400.0,24.2888,24.2966,24.2189,24.2733,120400.0
2010-02-18 11:40:00,31.23,31.28,31.22,31.27,80900.0,24.2733,24.3122,24.2655,24.3044,80900.0
2010-02-18 11:45:00,31.26,31.34,31.25,31.29,176500.0,24.2966,24.3588,24.2888,24.3199,176500.0
2010-02-18 11:50:00,31.28,31.32,31.26,31.27,144200.0,24.3122,24.3433,24.2966,24.3044,144200.0
2010-02-18 11:55:00,31.27,31.29,31.25,31.27,77900.0,24.3044,24.3199,24.2888,24.3044,77900.0
2010-02-18 12:00:00,31.26,31.3,31.24,31.24,61600.0,24.2966,24.3277,24.2811,24.2811,61600.0
2010-02-18 12:05:00,31.24,31.25,31.14,31.16,113700.0,24.2811,24.2888,24.2034,24.2189,113700.0
2010-02-18 12:10:00,31.17,31.18,31.14,31.15,69300.0,24.2267,24.2344,24.2034,24.2111,69300.0
2010-02-18 12:15:00,31.14,31.19,31.14,31.18,64300.0,24.2034,24.2422,24.2034,24.2344,64300.0
2010-02-18 12:20:00,31.18,31.24,31.17,31.22,82700.0,24.2344,24.2811,24.2267,24.2655,82700.0
2010-02-18 12:25:00,31.21,31.26,31.19,31.21,63700.0,24.2578,24.2966,24.2422,24.2578,63700.0
2010-02-18 12:30:00,31.2,31.21,31.18,31.2,157100.0,24.25,24.2578,24.2344,24.25,157100.0
2010-02-18 12:35:00,31.2,31.21,31.15,31.17,74900.0,24.25,24.2578,24.2111,24.2267,74900.0
2010-02-18 12:40:00,31.17,31.23,31.16,31.22,50000.0,24.2267,24.2733,24.2189,24.2655,50000.0
2010-02-18 12:45:00,31.23,31.26,31.22,31.26,75500.0,24.2733,24.2966,24.2655,24.2966,75500.0
2010-02-18 12:50:00,31.26,31.26,31.23,31.25,91300.0,24.2966,24.2966,24.2733,24.2888,91300.0
2010-02-18 12:55:00,31.24,31.28,31.24,31.27,110500.0,24.2811,24.3122,24.2811,24.3044,110500.0
2010-02-18 13:00:00,31.26,31.35,31.26,31.34,105900.0,24.2966,24.3666,24.2966,24.3588,105900.0
2010-02-18 13:05:00,31.35,31.35,31.31,31.33,114300.0,24.3666,24.3666,24.3355,24.351,114300.0
2010-02-18 13:10:00,31.33,31.34,31.3,31.3,65600.0,24.351,24.3588,24.3277,24.3277,65600.0
2010-02-18 13:15:00,31.31,31.33,31.27,31.27,53400.0,24.3355,24.351,24.3044,24.3044,53400.0
2010-02-18 13:20:00,31.28,31.29,31.25,31.28,114600.0,24.3122,24.3199,24.2888,24.3122,114600.0
2010-02-18 13:25:00,31.29,31.29,31.25,31.25,93300.0,24.3199,24.3199,24.2888,24.2888,93300.0
2010-02-18 13:30:00,31.25,31.29,31.25,31.27,132200.0,24.2888,24.3199,24.2888,24.3044,132200.0
2010-02-18 13:35:00,31.27,31.28,31.19,31.2,209100.0,24.3044,24.3122,24.2422,24.25,209100.0
2010-02-18 13:40:00,31.2,31.25,31.2,31.24,75100.0,24.25,24.2888,24.25,24.2811,75100.0
2010-02-18 13:45:00,31.24,31.3,31.23,31.3,84400.0,24.2811,24.3277,24.2733,24.3277,84400.0
2010-02-18 13:50:00,31.3,31.39,31.28,31.36,109500.0,24.3277,24.3977,24.3122,24.3743,109500.0
2010-02-18 13:55:00,31.36,31.4,31.33,31.33,108500.0,24.3743,24.4054,24.351,24.351,108500.0
2010-02-18 14:00:00,31.33,31.39,31.31,31.34,123800.0,24.351,24.3977,24.3355,24.3588,123800.0
2010-02-18 14:05:00,31.35,31.39,31.33,31.39,52900.0,24.3666,24.3977,24.351,24.3977,52900.0
2010-02-18 14:10:00,31.38,31.39,31.35,31.35,35500.0,24.3899,24.3977,24.3666,24.3666,35500.0
2010-02-18 14:15:00,31.34,31.53,31.34,31.52,154500.0,24.3588,24.5065,24.3588,24.4987,154500.0
2010-02-18 14:20:00,31.53,31.53,31.45,31.49,99800.0,24.5065,24.5065,24.4443,24.4754,99800.0
2010-02-18 14:25:00,31.5,31.54,31.47,31.51,85500.0,24.4832,24.5142,24.4598,24.4909,85500.0
2010-02-18 14:30:00,31.5,31.53,31.47,31.52,81800.0,24.4832,24.5065,24.4598,24.4987,81800.0
2010-02-18 14:35:00,31.52,31.6,31.5,31.59,105300.0,24.4987,24.5609,24.4832,24.5531,105300.0
2010-02-18 14:40:00,31.58,31.59,31.55,31.56,97700.0,24.5453,24.5531,24.522,24.5298,97700.0
2010-02-18 14:45:00,31.57,31.62,31.55,31.61,219100.0,24.5376,24.5764,24.522,24.5687,219100.0
2010-02-18 14:50:00,31.61,31.64,31.59,31.62,201100.0,24.5687,24.592,24.5531,24.5764,201100.0
2010-02-18 14:55:00,31.62,31.64,31.6,31.63,127700.0,24.5764,24.592,24.5609,24.5842,127700.0
2010-02-18 15:00:00,31.62,31.66,31.59,31.6,187700.0,24.5764,24.6075,24.5531,24.5609,187700.0
2010-02-18 15:05:00,31.59,31.63,31.59,31.6,275500.0,24.5531,24.5842,24.5531,24.5609,275500.0
2010-02-18 15:10:00,31.61,31.62,31.55,31.55,93500.0,24.5687,24.5764,24.522,24.522,93500.0
2010-02-18 15:15:00,31.55,31.59,31.52,31.56,106500.0,24.522,24.5531,24.4987,24.5298,106500.0
2010-02-18 15:20:00,31.56,31.57,31.52,31.53,84400.0,24.5298,24.5376,24.4987,24.5065,84400.0
2010-02-18 15:25:00,31.53,31.53,31.48,31.51,91900.0,24.5065,24.5065,24.4676,24.4909,91900.0
2010-02-18 15:30:00,31.51,31.56,31.49,31.54,117400.0,24.4909,24.5298,24.4754,24.5142,117400.0
2010-02-18 15:35:00,31.55,31.6,31.53,31.6,294000.0,24.522,24.5609,24.5065,24.5609,294000.0
2010-02-18 15:40:00,31.6,31.65,31.57,31.57,301400.0,24.5609,24.5997,24.5376,24.5376,301400.0
2010-02-18 15:45:00,31.58,31.62,31.57,31.6,162400.0,24.5453,24.5764,24.5376,24.5609,162400.0
2010-02-18 15:50:00,31.6,31.61,31.53,31.55,204000.0,24.5609,24.5687,24.5065,24.522,204000.0
2010-02-18 15:55:00,31.54,31.58,31.54,31.54,358100.0,24.5142,24.5453,24.5142,24.5142,358100.0
2010-02-19 09:30:00,31.44,31.64,31.19,31.53,956800.0,24.4365,24.592,24.2422,24.5065,956800.0
2010-02-19 09:35:00,31.55,31.81,31.5,31.77,186700.0,24.522,24.7241,24.4832,24.693,186700.0
2010-02-19 09:40:00,31.77,31.83,31.72,31.73,202500.0,24.693,24.7396,24.6542,24.6619,202500.0
2010-02-19 09:45:00,31.74,31.77,31.63,31.67,191200.0,24.6697,24.693,24.5842,24.6153,191200.0
2010-02-19 09:50:00,31.67,31.73,31.5,31.5,271000.0,24.6153,24.6619,24.4832,24.4832,271000.0
2010-02-19 09:55:00,31.5,31.54,31.41,31.45,205300.0,24.4832,24.5142,24.4132,24.4443,205300.0
2010-02-19 10:00:00,31.45,31.55,31.44,31.52,294200.0,24.4443,24.522,24.4365,24.4987,294200.0
2010-02-19 10:05:00,31.51,31.74,31.49,31.69,359300.0,24.4909,24.6697,24.4754,24.6308,359300.0
2010-02-19 10:10:00,31.69,31.76,31.59,31.73,368500.0,24.6308,24.6852,24.5531,24.6619,368500.0
2010-02-19 10:15:00,31.73,31.76,31.67,31.72,138300.0,24.6619,24.6852,24.6153,24.6542,138300.0
2010-02-19 10:20:00,31.71,31.83,31.67,31.75,197700.0,24.6464,24.7396,24.6153,24.6775,197700.0
2010-02-19 10:25:00,31.76,31.79,31.73,31.74,139400.0,24.6852,24.7086,24.6619,24.6697,139400.0
2010-02-19 10:30:00,31.73,31.77,31.71,31.74,113300.0,24.6619,24.693,24.6464,24.6697,113300.0
2010-02-19 10:35:00,31.74,31.75,31.71,31.72,89700.0,24.6697,24.6775,24.6464,24.6542,89700.0
2010-02-19 10:40:00,31.72,31.73,31.7,31.72,110400.0,24.6542,24.6619,24.6386,24.6542,110400.0
2010-02-19 10:45:00,31.72,31.82,31.71,31.78,178200.0,24.6542,24.7319,24.6464,24.7008,178200.0
2010-02-19 10:50:00,31.78,31.8,31.74,31.78,103500.0,24.7008,24.7163,24.6697,24.7008,103500.0
2010-02-19 10:55:00,31.78,31.79,31.74,31.75,120500.0,24.7008,24.7086,24.6697,24.6775,120500.0
2010-02-19 11:00:00,31.75,31.78,31.72,31.75,230700.0,24.6775,24.7008,24.6542,24.6775,230700.0
2010-02-19 11:05:00,31.75,31.82,31.74,31.82,119900.0,24.6775,24.7319,24.6697,24.7319,119900.0
2010-02-19 11:10:00,31.82,31.91,31.78,31.91,155900.0,24.7319,24.8018,24.7008,24.8018,155900.0
2010-02-19 11:15:00,31.91,31.94,31.83,31.85,174700.0,24.8018,24.8251,24.7396,24.7552,174700.0
2010-02-19 11:20:00,31.85,31.94,31.83,31.89,203500.0,24.7552,24.8251,24.7396,24.7863,203500.0
2010-02-19 11:25:00,31.89,31.93,31.85,31.9,97700.0,24.7863,24.8174,24.7552,24.7941,97700.0
2010-02-19 11:30:00,31.89,31.9,31.81,31.85,141500.0,24.7863,24.7941,24.7241,24.7552,141500.0
2010-02-19 11:35:00,31.86,31.86,31.8,31.81,65600.0,24.763,24.763,24.7163,24.7241,65600.0
2010-02-19 11:40:00,31.8,31.86,31.76,31.76,173400.0,24.7163,24.763,24.6852,24.6852,173400.0
2010-02-19 11:45:00,31.76,31.77,31.69,31.69,194500.0,24.6852,24.693,24.6308,24.6308,194500.0
2010-02-19 11:50:00,31.7,31.75,31.69,31.71,164800.0,24.6386,24.6775,24.6308,24.6464,164800.0
2010-02-19 11:55:00,31.7,31.86,31.69,31.86,160300.0,24.6386,24.763,24.6308,24.763,160300.0
2010-02-19 12:00:00,31.86,31.98,31.84,31.98,298800.0,24.763,24.8562,24.7474,24.8562,298800.0
2010-02-19 12:05:00,31.98,32.05,31.97,31.99,369600.0,24.8562,24.9106,24.8485,24.864,369600.0
2010-02-19 12:10:00,31.98,31.99,31.93,31.95,93800.0,24.8562,24.864,24.8174,24.8329,93800.0
2010-02-19 12:15:00,31.95,32.03,31.91,32.01,219600.0,24.8329,24.8951,24.8018,24.8796,219600.0
2010-02-19 12:20:00,32.01,32.04,31.99,32.02,81800.0,24.8796,24.9029,24.864,24.8873,81800.0
2010-02-19 12:25:00,32.02,32.08,32.0,32.03,153400.0,24.8873,24.934,24.8718,24.8951,153400.0
2010-02-19 12:30:00,32.04,32.06,32.0,32.01,66100.0,24.9029,24.9184,24.8718,24.8796,66100.0
2010-02-19 12:35:00,32.01,32.02,31.96,31.96,39300.0,24.8796,24.8873,24.8407,24.8407,39300.0
2010-02-19 12:40:00,31.97,32.01,31.96,31.98,45400.0,24.8485,24.8796,24.8407,24.8562,45400.0
2010-02-19 12:45:00,31.97,31.99,31.95,31.96,47100.0,24.8485,24.864,24.8329,24.8407,47100.0
2010-02-19 12:50:00,31.95,31.95,31.91,31.91,58800.0,24.8329,24.8329,24.8018,24.8018,58800.0
2010-02-19 12:55:00,31.92,31.93,31.89,31.93,101400.0,24.8096,24.8174,24.7863,24.8174,101400.0
2010-02-19 13:00:00,31.93,31.94,31.88,31.89,110000.0,24.8174,24.8251,24.7785,24.7863,110000.0
2010-02-19 13:05:00,31.89,31.9,31.86,31.88,58400.0,24.7863,24.7941,24.763,24.7785,58400.0
2010-02-19 13:10:00,31.88,31.91,31.85,31.88,56300.0,24.7785,24.8018,24.7552,24.7785,56300.0
2010-02-19 13:15:00,31.87,31.89,31.85,31.88,44200.0,24.7707,24.7863,24.7552,24.7785,44200.0
2010-02-19 13:20:00,31.89,31.89,31.82,31.83,38300.0,24.7863,24.7863,24.7319,24.7396,38300.0
2010-02-19 13:25:00,31.82,31.85,31.81,31.83,68500.0,24.7319,24.7552,24.7241,24.7396,68500.0
2010-02-19 13:30:00,31.83,31.89,31.8,31.87,81800.0,24.7396,24.7863,24.7163,24.7707,81800.0
2010-02-19 13:35:00,31.87,31.9,31.85,31.88,56900.0,24.7707,24.7941,24.7552,24.7785,56900.0
2010-02-19 13:40:00,31.88,31.89,31.85,31.87,38600.0,24.7785,24.7863,24.7552,24.7707,38600.0
2010-02-19 13:45:00,31.87,31.95,31.86,31.93,245000.0,24.7707,24.8329,24.763,24.8174,245000.0
2010-02-19 13:50:00,31.93,31.95,31.85,31.89,95200.0,24.8174,24.8329,24.7552,24.7863,95200.0
2010-02-19 13:55:00,31.9,31.9,31.85,31.87,64900.0,24.7941,24.7941,24.7552,24.7707,64900.0
2010-02-19 14:00:00,31.86,31.87,31.84,31.86,54200.0,24.763,24.7707,24.7474,24.763,54200.0
2010-02-19 14:05:00,31.87,31.89,31.78,31.82,161100.0,24.7707,24.7863,24.7008,24.7319,161100.0
2010-02-19 14:10:00,31.82,31.86,31.81,31.84,94600.0,24.7319,24.763,24.7241,24.7474,94600.0
2010-02-19 14:15:00,31.85,31.87,31.82,31.83,65500.0,24.7552,24.7707,24.7319,24.7396,65500.0
2010-02-19 14:20:00,31.83,31.87,31.83,31.84,77300.0,24.7396,24.7707,24.7396,24.7474,77300.0
2010-02-19 14:25:00,31.85,31.86,31.82,31.83,83500.0,24.7552,24.763,24.7319,24.7396,83500.0
2010-02-19 14:30:00,31.83,31.89,31.81,31.89,90300.0,24.7396,24.7863,24.7241,24.7863,90300.0
2010-02-19 14:35:00,31.9,31.91,31.83,31.84,111800.0,24.7941,24.8018,24.7396,24.7474,111800.0
2010-02-19 14:40:00,31.84,31.84,31.8,31.83,94600.0,24.7474,24.7474,24.7163,24.7396,94600.0
2010-02-19 14:45:00,31.83,31.83,31.78,31.79,63800.0,24.7396,24.7396,24.7008,24.7086,63800.0
2010-02-19 14:50:00,31.79,31.82,31.78,31.79,80000.0,24.7086,24.7319,24.7008,24.7086,80000.0
2010-02-19 14:55:00,31.79,31.8,31.75,31.77,109100.0,24.7086,24.7163,24.6775,24.693,109100.0
2010-02-19 15:00:00,31.77,31.77,31.72,31.74,157500.0,24.693,24.693,24.6542,24.6697,157500.0
2010-02-19 15:05:00,31.74,31.76,31.72,31.74,86000.0,24.6697,24.6852,24.6542,24.6697,86000.0
2010-02-19 15:10:00,31.73,31.74,31.65,31.67,130800.0,24.6619,24.6697,24.5997,24.6153,130800.0
2010-02-19 15:15:00,31.67,31.69,31.65,31.66,144600.0,24.6153,24.6308,24.5997,24.6075,144600.0
2010-02-19 15:20:00,31.65,31.71,31.64,31.7,76400.0,24.5997,24.6464,24.592,24.6386,76400.0
2010-02-19 15:25:00,31.7,31.72,31.68,31.68,111000.0,24.6386,24.6542,24.6231,24.6231,111000.0
2010-02-19 15:30:00,31.69,31.8,31.68,31.77,222000.0,24.6308,24.7163,24.6231,24.693,222000.0
2010-02-19 15:35:00,31.77,31.79,31.72,31.73,233400.0,24.693,24.7086,24.6542,24.6619,233400.0
2010-02-19 15:40:00,31.73,31.8,31.73,31.76,224300.0,24.6619,24.7163,24.6619,24.6852,224300.0
2010-02-19 15:45:00,31.76,31.82,31.75,31.79,168700.0,24.6852,24.7319,24.6775,24.7086,168700.0
2010-02-19 15:50:00,31.79,31.8,31.75,31.75,126300.0,24.7086,24.7163,24.6775,24.6775,126300.0
2010-02-19 15:55:00,31.76,31.78,31.75,31.78,302800.0,24.6852,24.7008,24.6775,24.7008,302800.0
2010-02-22 09:30:00,31.91,32.15,31.85,32.02,447200.0,24.8018,24.9884,24.7552,24.8873,447200.0
2010-02-22 09:35:00,32.02,32.03,31.82,31.84,331000.0,24.8873,24.8951,24.7319,24.7474,331000.0
2010-02-22 09:40:00,31.84,31.89,31.79,31.86,329000.0,24.7474,24.7863,24.7086,24.763,329000.0
2010-02-22 09:45:00,31.85,31.86,31.6,31.63,296700.0,24.7552,24.763,24.5609,24.5842,296700.0
2010-02-22 09:50:00,31.62,31.67,31.55,31.61,319000.0,24.5764,24.6153,24.522,24.5687,319000.0
2010-02-22 09:55:00,31.6,31.68,31.58,31.67,393700.0,24.5609,24.6231,24.5453,24.6153,393700.0
2010-02-22 10:00:00,31.67,31.68,31.48,31.5,409600.0,24.6153,24.6231,24.4676,24.4832,409600.0
2010-02-22 10:05:00,31.51,31.54,31.43,31.47,355700.0,24.4909,24.5142,24.4288,24.4598,355700.0
2010-02-22 10:10:00,31.47,31.54,31.33,31.36,349000.0,24.4598,24.5142,24.351,24.3743,349000.0
2010-02-22 10:15:00,31.35,31.44,31.34,31.37,382400.0,24.3666,24.4365,24.3588,24.3821,382400.0
2010-02-22 10:20:00,31.36,31.42,31.35,31.37,186400.0,24.3743,24.421,24.3666,24.3821,186400.0
2010-02-22 10:25:00,31.37,31.46,31.37,31.44,151800.0,24.3821,24.4521,24.3821,24.4365,151800.0
2010-02-22 10:30:00,31.44,31.51,31.42,31.46,231400.0,24.4365,24.4909,24.421,24.4521,231400.0
2010-02-22 10:35:00,31.46,31.47,31.36,31.38,234600.0,24.4521,24.4598,24.3743,24.3899,234600.0
2010-02-22 10:40:00,31.38,31.44,31.37,31.43,195200.0,24.3899,24.4365,24.3821,24.4288,195200.0
2010-02-22 10:45:00,31.44,31.46,31.28,31.29,318200.0,24.4365,24.4521,24.3122,24.3199,318200.0
2010-02-22 10:50:00,31.28,31.34,31.26,31.34,137900.0,24.3122,24.3588,24.2966,24.3588,137900.0
2010-02-22 10:55:00,31.34,31.36,31.23,31.24,182900.0,24.3588,24.3743,24.2733,24.2811,182900.0
2010-02-22 11:00:00,31.25,31.31,31.25,31.28,119700.0,24.2888,24.3355,24.2888,24.3122,119700.0
2010-02-22 11:05:00,31.28,31.29,31.11,31.13,239900.0,24.3122,24.3199,24.18,24.1956,239900.0
2010-02-22 11:10:00,31.13,31.16,31.04,31.08,255600.0,24.1956,24.2189,24.1256,24.1567,255600.0
2010-02-22 11:15:00,31.09,31.17,31.06,31.15,110900.0,24.1645,24.2267,24.1412,24.2111,110900.0
2010-02-22 11:20:00,31.15,31.2,31.15,31.17,89800.0,24.2111,24.25,24.2111,24.2267,89800.0
2010-02-22 11:25:00,31.17,31.17,31.1,31.16,68400.0,24.2267,24.2267,24.1723,24.2189,68400.0
2010-02-22 11:30:00,31.16,31.19,31.09,31.09,122300.0,24.2189,24.2422,24.1645,24.1645,122300.0
2010-02-22 11:35:00,31.11,31.14,31.08,31.09,72700.0,24.18,24.2034,24.1567,24.1645,72700.0
2010-02-22 11:40:00,31.09,31.21,31.09,31.2,89300.0,24.1645,24.2578,24.1645,24.25,89300.0
2010-02-22 11:45:00,31.2,31.23,31.15,31.15,117700.0,24.25,24.2733,24.2111,24.2111,117700.0
2010-02-22 11:50:00,31.15,31.15,31.08,31.08,78100.0,24.2111,24.2111,24.1567,24.1567,78100.0
2010-02-22 11:55:00,31.08,31.12,31.06,31.07,88000.0,24.1567,24.1878,24.1412,24.1489,88000.0
2010-02-22 12:00:00,31.07,31.11,31.04,31.11,89100.0,24.1489,24.18,24.1256,24.18,89100.0
2010-02-22 12:05:00,31.11,31.11,31.09,31.1,57500.0,24.18,24.18,24.1645,24.1723,57500.0
2010-02-22 12:10:00,31.09,31.14,31.08,31.14,42000.0,24.1645,24.2034,24.1567,24.2034,42000.0
2010-02-22 12:15:00,31.13,31.17,31.11,31.13,88500.0,24.1956,24.2267,24.18,24.1956,88500.0
2010-02-22 12:20:00,31.12,31.13,31.1,31.11,50600.0,24.1878,24.1956,24.1723,24.18,50600.0
2010-02-22 12:25:00,31.11,31.11,31.04,31.04,119800.0,24.18,24.18,24.1256,24.1256,119800.0
2010-02-22 12:30:00,31.05,31.1,31.04,31.04,144300.0,24.1334,24.1723,24.1256,24.1256,144300.0
2010-02-22 12:35:00,31.04,31.14,31.04,31.12,96900.0,24.1256,24.2034,24.1256,24.1878,96900.0
2010-02-22 12:40:00,31.13,31.16,31.11,31.16,95200.0,24.1956,24.2189,24.18,24.2189,95200.0
2010-02-22 12:45:00,31.15,31.21,31.14,31.17,121800.0,24.2111,24.2578,24.2034,24.2267,121800.0
2010-02-22 12:50:00,31.17,31.17,31.12,31.16,78700.0,24.2267,24.2267,24.1878,24.2189,78700.0
2010-02-22 12:55:00,31.15,31.18,31.14,31.18,47000.0,24.2111,24.2344,24.2034,24.2344,47000.0
2010-02-22 13:00:00,31.18,31.25,31.18,31.25,148900.0,24.2344,24.2888,24.2344,24.2888,148900.0
2010-02-22 13:05:00,31.25,31.26,31.18,31.18,89200.0,24.2888,24.2966,24.2344,24.2344,89200.0
2010-02-22 13:10:00,31.18,31.22,31.16,31.16,113400.0,24.2344,24.2655,24.2189,24.2189,113400.0
2010-02-22 13:15:00,31.16,31.17,31.1,31.13,74600.0,24.2189,24.2267,24.1723,24.1956,74600.0
2010-02-22 13:20:00,31.14,31.16,31.11,31.13,65400.0,24.2034,24.2189,24.18,24.1956,65400.0
2010-02-22 13:25:00,31.13,31.15,31.1,31.1,61200.0,24.1956,24.2111,24.1723,24.1723,61200.0
2010-02-22 13:30:00,31.1,31.12,31.09,31.11,87400.0,24.1723,24.1878,24.1645,24.18,87400.0
2010-02-22 13:35:00,31.11,31.14,31.09,31.12,67800.0,24.18,24.2034,24.1645,24.1878,67800.0
2010-02-22 13:40:00,31.11,31.18,31.1,31.17,73200.0,24.18,24.2344,24.1723,24.2267,73200.0
2010-02-22 13:45:00,31.17,31.23,31.16,31.19,108100.0,24.2267,24.2733,24.2189,24.2422,108100.0
2010-02-22 13:50:00,31.18,31.19,31.16,31.16,65000.0,24.2344,24.2422,24.2189,24.2189,65000.0
2010-02-22 13:55:00,31.16,31.17,31.09,31.1,83800.0,24.2189,24.2267,24.1645,24.1723,83800.0
2010-02-22 14:00:00,31.09,31.1,31.07,31.08,128500.0,24.1645,24.1723,24.1489,24.1567,128500.0
2010-02-22 14:05:00,31.08,31.08,31.03,31.04,97700.0,24.1567,24.1567,24.1179,24.1256,97700.0
2010-02-22 14:10:00,31.03,31.04,31.01,31.02,129000.0,24.1179,24.1256,24.1023,24.1101,129000.0
2010-02-22 14:15:00,31.02,31.06,31.01,31.03,177000.0,24.1101,24.1412,24.1023,24.1179,177000.0
2010-02-22 14:20:00,31.02,31.12,31.01,31.12,176000.0,24.1101,24.1878,24.1023,24.1878,176000.0
2010-02-22 14:25:00,31.12,31.12,31.07,31.07,134400.0,24.1878,24.1878,24.1489,24.1489,134400.0
2010-02-22 14:30:00,31.08,31.13,31.07,31.11,260300.0,24.1567,24.1956,24.1489,24.18,260300.0
2010-02-22 14:35:00,31.12,31.13,31.11,31.13,68400.0,24.1878,24.1956,24.18,24.1956,68400.0
2010-02-22 14:40:00,31.13,31.27,31.12,31.27,268300.0,24.1956,24.3044,24.1878,24.3044,268300.0
2010-02-22 14:45:00,31.27,31.27,31.18,31.19,116300.0,24.3044,24.3044,24.2344,24.2422,116300.0
2010-02-22 14:50:00,31.19,31.23,31.18,31.22,155900.0,24.2422,24.2733,24.2344,24.2655,155900.0
2010-02-22 14:55:00,31.22,31.25,31.16,31.16,179800.0,24.2655,24.2888,24.2189,24.2189,179800.0
2010-02-22 15:00:00,31.16,31.21,31.15,31.2,280200.0,24.2189,24.2578,24.2111,24.25,280200.0
2010-02-22 15:05:00,31.19,31.2,31.17,31.17,128400.0,24.2422,24.25,24.2267,24.2267,128400.0
2010-02-22 15:10:00,31.18,31.2,31.14,31.16,265400.0,24.2344,24.25,24.2034,24.2189,265400.0
2010-02-22 15:15:00,31.17,31.18,31.14,31.14,163000.0,24.2267,24.2344,24.2034,24.2034,163000.0
2010-02-22 15:20:00,31.15,31.21,31.13,31.15,205200.0,24.2111,24.2578,24.1956,24.2111,205200.0
2010-02-22 15:25:00,31.15,31.15,31.1,31.12,245800.0,24.2111,24.2111,24.1723,24.1878,245800.0
2010-02-22 15:30:00,31.13,31.14,31.07,31.09,223500.0,24.1956,24.2034,24.1489,24.1645,223500.0
2010-02-22 15:35:00,31.09,31.11,31.06,31.08,172900.0,24.1645,24.18,24.1412,24.1567,172900.0
2010-02-22 15:40:00,31.07,31.08,30.89,30.89,521100.0,24.1489,24.1567,24.009,24.009,521100.0
2010-02-22 15:45:00,30.9,30.93,30.87,30.88,390600.0,24.0168,24.0401,23.9935,24.0013,390600.0
2010-02-22 15:50:00,30.89,30.97,30.88,30.95,530300.0,24.009,24.0712,24.0013,24.0557,530300.0
2010-02-22 15:55:00,30.95,31.02,30.92,31.02,716700.0,24.0557,24.1101,24.0324,24.1101,716700.0
2010-02-23 09:30:00,30.82,30.99,30.76,30.87,159800.0,23.9546,24.0868,23.908,23.9935,159800.0
2010-02-23 09:35:00,30.87,30.92,30.7,30.72,127400.0,23.9935,24.0324,23.8614,23.8769,127400.0
2010-02-23 09:40:00,30.74,30.79,30.58,30.59,167800.0,23.8925,23.9313,23.7681,23.7759,167800.0
2010-02-23 09:45:00,30.58,30.65,30.53,30.57,227000.0,23.7681,23.8225,23.7292,23.7603,227000.0
2010-02-23 09:50:00,30.56,30.63,30.5,30.62,290800.0,23.7526,23.807,23.7059,23.7992,290800.0
2010-02-23 09:55:00,30.61,30.64,30.58,30.58,113000.0,23.7914,23.8147,23.7681,23.7681,113000.0
2010-02-23 10:00:00,30.58,30.6,30.31,30.39,344700.0,23.7681,23.7836,23.5582,23.6204,344700.0
2010-02-23 10:05:00,30.4,30.4,30.3,30.38,246000.0,23.6282,23.6282,23.5505,23.6126,246000.0
2010-02-23 10:10:00,30.37,30.39,30.2,30.2,304800.0,23.6049,23.6204,23.4727,23.4727,304800.0
2010-02-23 10:15:00,30.21,30.25,30.15,30.24,315600.0,23.4805,23.5116,23.4339,23.5038,315600.0
2010-02-23 10:20:00,30.25,30.28,30.16,30.27,234700.0,23.5116,23.5349,23.4417,23.5271,234700.0
2010-02-23 10:25:00,30.28,30.34,30.24,30.28,202700.0,23.5349,23.5816,23.5038,23.5349,202700.0
2010-02-23 10:30:00,30.27,30.32,30.2,30.24,172200.0,23.5271,23.566,23.4727,23.5038,172200.0
2010-02-23 10:35:00,30.23,30.33,30.2,30.31,227000.0,23.4961,23.5738,23.4727,23.5582,227000.0
2010-02-23 10:40:00,30.31,30.39,30.26,30.39,215300.0,23.5582,23.6204,23.5194,23.6204,215300.0
2010-02-23 10:45:00,30.38,30.43,30.3,30.31,184500.0,23.6126,23.6515,23.5505,23.5582,184500.0
2010-02-23 10:50:00,30.31,30.34,30.3,30.32,230600.0,23.5582,23.5816,23.5505,23.566,230600.0
2010-02-23 10:55:00,30.32,30.5,30.32,30.46,315900.0,23.566,23.7059,23.566,23.6748,315900.0
2010-02-23 11:00:00,30.47,30.5,30.45,30.45,217300.0,23.6826,23.7059,23.6671,23.6671,217300.0
2010-02-23 11:05:00,30.46,30.48,30.44,30.47,140200.0,23.6748,23.6904,23.6593,23.6826,140200.0
2010-02-23 11:10:00,30.47,30.47,30.39,30.39,115200.0,23.6826,23.6826,23.6204,23.6204,115200.0
2010-02-23 11:15:00,30.38,30.39,30.31,30.36,279000.0,23.6126,23.6204,23.5582,23.5971,279000.0
2010-02-23 11:20:00,30.36,30.43,30.33,30.39,150200.0,23.5971,23.6515,23.5738,23.6204,150200.0
2010-02-23 11:25:00,30.4,30.42,30.34,30.38,138600.0,23.6282,23.6437,23.5816,23.6126,138600.0
2010-02-23 11:30:00,30.37,30.47,30.36,30.46,84100.0,23.6049,23.6826,23.5971,23.6748,84100.0
2010-02-23 11:35:00,30.46,30.51,30.44,30.44,160000.0,23.6748,23.7137,23.6593,23.6593,160000.0
2010-02-23 11:40:00,30.44,30.44,30.41,30.44,53300.0,23.6593,23.6593,23.636,23.6593,53300.0
2010-02-23 11:45:00,30.43,30.47,30.36,30.46,75400.0,23.6515,23.6826,23.5971,23.6748,75400.0
2010-02-23 11:50:00,30.47,30.47,30.42,30.44,115300.0,23.6826,23.6826,23.6437,23.6593,115300.0
2010-02-23 11:55:00,30.44,30.45,30.35,30.38,91400.0,23.6593,23.6671,23.5893,23.6126,91400.0
2010-02-23 12:00:00,30.39,30.41,30.33,30.34,98000.0,23.6204,23.636,23.5738,23.5816,98000.0
2010-02-23 12:05:00,30.33,30.34,30.28,30.31,102600.0,23.5738,23.5816,23.5349,23.5582,102600.0
2010-02-23 12:10:00,30.31,30.33,30.29,30.31,79500.0,23.5582,23.5738,23.5427,23.5582,79500.0
2010-02-23 12:15:00,30.3,30.31,30.2,30.21,196900.0,23.5505,23.5582,23.4727,23.4805,196900.0
2010-02-23 12:20:00,30.2,30.22,30.14,30.14,217400.0,23.4727,23.4883,23.4261,23.4261,217400.0
2010-02-23 12:25:00,30.15,30.17,30.12,30.17,90200.0,23.4339,23.4494,23.4106,23.4494,90200.0
2010-02-23 12:30:00,30.17,30.23,30.14,30.21,135900.0,23.4494,23.4961,23.4261,23.4805,135900.0
2010-02-23 12:35:00,30.21,30.21,30.12,30.13,150600.0,23.4805,23.4805,23.4106,23.4183,150600.0
2010-02-23 12:40:00,30.13,30.14,30.06,30.09,173500.0,23.4183,23.4261,23.3639,23.3872,173500.0
2010-02-23 12:45:00,30.09,30.15,30.06,30.14,147600.0,23.3872,23.4339,23.3639,23.4261,147600.0
2010-02-23 12:50:00,30.15,30.2,30.13,30.2,113700.0,23.4339,23.4727,23.4183,23.4727,113700.0
2010-02-23 12:55:00,30.2,30.21,30.17,30.2,81100.0,23.4727,23.4805,23.4494,23.4727,81100.0
2010-02-23 13:00:00,30.2,30.21,30.14,30.18,109300.0,23.4727,23.4805,23.4261,23.4572,109300.0
2010-02-23 13:05:00,30.18,30.19,30.13,30.16,93500.0,23.4572,23.465,23.4183,23.4417,93500.0
2010-02-23 13:10:00,30.16,30.23,30.16,30.2,104000.0,23.4417,23.4961,23.4417,23.4727,104000.0
2010-02-23 13:15:00,30.19,30.25,30.19,30.24,63500.0,23.465,23.5116,23.465,23.5038,63500.0
2010-02-23 13:20:00,30.24,30.3,30.23,30.29,110700.0,23.5038,23.5505,23.4961,23.5427,110700.0
2010-02-23 13:25:00,30.3,30.34,30.29,30.33,132000.0,23.5505,23.5816,23.5427,23.5738,132000.0
2010-02-23 13:30:00,30.32,30.36,30.28,30.29,158200.0,23.566,23.5971,23.5349,23.5427,158200.0
2010-02-23 13:35:00,30.28,30.29,30.22,30.27,123100.0,23.5349,23.5427,23.4883,23.5271,123100.0
2010-02-23 13:40:00,30.27,30.31,30.2,30.22,90300.0,23.5271,23.5582,23.4727,23.4883,90300.0
2010-02-23 13:45:00,30.21,30.23,30.17,30.23,131700.0,23.4805,23.4961,23.4494,23.4961,131700.0
2010-02-23 13:50:00,30.23,30.26,30.19,30.2,86700.0,23.4961,23.5194,23.465,23.4727,86700.0
2010-02-23 13:55:00,30.19,30.2,30.14,30.2,183400.0,23.465,23.4727,23.4261,23.4727,183400.0
2010-02-23 14:00:00,30.19,30.2,30.13,30.18,248600.0,23.465,23.4727,23.4183,23.4572,248600.0
2010-02-23 14:05:00,30.17,30.23,30.15,30.23,195700.0,23.4494,23.4961,23.4339,23.4961,195700.0
2010-02-23 14:10:00,30.23,30.32,30.22,30.3,140600.0,23.4961,23.566,23.4883,23.5505,140600.0
2010-02-23 14:15:00,30.31,30.35,30.3,30.32,253600.0,23.5582,23.5893,23.5505,23.566,253600.0
2010-02-23 14:20:00,30.32,30.33,30.29,30.32,200300.0,23.566,23.5738,23.5427,23.566,200300.0
2010-02-23 14:25:00,30.33,30.34,30.3,30.33,180000.0,23.5738,23.5816,23.5505,23.5738,180000.0
2010-02-23 14:30:00,30.33,30.36,30.31,30.34,131900.0,23.5738,23.5971,23.5582,23.5816,131900.0
2010-02-23 14:35:00,30.35,30.41,30.35,30.4,141000.0,23.5893,23.636,23.5893,23.6282,141000.0
2010-02-23 14:40:00,30.4,30.46,30.38,30.38,171100.0,23.6282,23.6748,23.6126,23.6126,171100.0
2010-02-23 14:45:00,30.38,30.4,30.33,30.33,190700.0,23.6126,23.6282,23.5738,23.5738,190700.0
2010-02-23 14:50:00,30.33,30.41,30.33,30.41,103800.0,23.5738,23.636,23.5738,23.636,103800.0
2010-02-23 14:55:00,30.41,30.41,30.34,30.35,285600.0,23.636,23.636,23.5816,23.5893,285600.0
2010-02-23 15:00:00,30.35,30.37,30.29,30.3,135900.0,23.5893,23.6049,23.5427,23.5505,135900.0
2010-02-23 15:05:00,30.3,30.36,30.3,30.33,106000.0,23.5505,23.5971,23.5505,23.5738,106000.0
2010-02-23 15:10:00,30.32,30.41,30.3,30.37,125000.0,23.566,23.636,23.5505,23.6049,125000.0
2010-02-23 15:15:00,30.37,30.42,30.35,30.37,188700.0,23.6049,23.6437,23.5893,23.6049,188700.0
2010-02-23 15:20:00,30.36,30.37,30.32,30.34,215900.0,23.5971,23.6049,23.566,23.5816,215900.0
2010-02-23 15:25:00,30.35,30.37,30.32,30.36,195200.0,23.5893,23.6049,23.566,23.5971,195200.0
2010-02-23 15:30:00,30.36,30.37,30.27,30.28,319400.0,23.5971,23.6049,23.5271,23.5349,319400.0
2010-02-23 15:35:00,30.28,30.3,30.27,30.28,162400.0,23.5349,23.5505,23.5271,23.5349,162400.0
2010-02-23 15:40:00,30.29,30.29,30.23,30.24,211400.0,23.5427,23.5427,23.4961,23.5038,211400.0
2010-02-23 15:45:00,30.24,30.26,30.22,30.25,216500.0,23.5038,23.5194,23.4883,23.5116,216500.0
2010-02-23 15:50:00,30.25,30.27,30.23,30.26,269200.0,23.5116,23.5271,23.4961,23.5194,269200.0
2010-02-23 15:55:00,30.26,30.27,30.18,30.21,662700.0,23.5194,23.5271,23.4572,23.4805,662700.0
2010-02-24 09:30:00,30.3,30.48,30.29,30.32,298500.0,23.5505,23.6904,23.5427,23.566,298500.0
2010-02-24 09:35:00,30.32,30.53,30.29,30.49,403600.0,23.566,23.7292,23.5427,23.6981,403600.0
2010-02-24 09:40:00,30.51,30.54,30.47,30.5,119200.0,23.7137,23.737,23.6826,23.7059,119200.0
2010-02-24 09:45:00,30.5,30.54,30.43,30.49,196300.0,23.7059,23.737,23.6515,23.6981,196300.0
2010-02-24 09:50:00,30.49,30.54,30.43,30.53,172100.0,23.6981,23.737,23.6515,23.7292,172100.0
2010-02-24 09:55:00,30.54,30.54,30.45,30.46,101600.0,23.737,23.737,23.6671,23.6748,101600.0
2010-02-24 10:00:00,30.44,30.46,30.31,30.36,362900.0,23.6593,23.6748,23.5582,23.5971,362900.0
2010-02-24 10:05:00,30.37,30.39,30.25,30.25,187500.0,23.6049,23.6204,23.5116,23.5116,187500.0
2010-02-24 10:10:00,30.25,30.3,30.22,30.25,234700.0,23.5116,23.5505,23.4883,23.5116,234700.0
2010-02-24 10:15:00,30.24,30.25,30.02,30.1,278900.0,23.5038,23.5116,23.3328,23.395,278900.0
2010-02-24 10:20:00,30.09,30.12,30.0,30.03,161800.0,23.3872,23.4106,23.3173,23.3406,161800.0
2010-02-24 10:25:00,30.03,30.05,30.0,30.02,130400.0,23.3406,23.3562,23.3173,23.3328,130400.0
2010-02-24 10:30:00,30.02,30.08,29.94,30.06,362200.0,23.3328,23.3795,23.2707,23.3639,362200.0
2010-02-24 10:35:00,30.05,30.2,30.05,30.16,396000.0,23.3562,23.4727,23.3562,23.4417,396000.0
2010-02-24 10:40:00,30.16,30.24,30.13,30.21,475400.0,23.4417,23.5038,23.4183,23.4805,475400.0
2010-02-24 10:45:00,30.21,30.41,30.2,30.39,346100.0,23.4805,23.636,23.4727,23.6204,346100.0
2010-02-24 10:50:00,30.38,30.39,30.27,30.33,149400.0,23.6126,23.6204,23.5271,23.5738,149400.0
2010-02-24 10:55:00,30.32,30.34,30.16,30.17,266800.0,23.566,23.5816,23.4417,23.4494,266800.0
2010-02-24 11:00:00,30.16,30.21,30.14,30.2,285200.0,23.4417,23.4805,23.4261,23.4727,285200.0
2010-02-24 11:05:00,30.2,30.34,30.19,30.32,416700.0,23.4727,23.5816,23.465,23.566,416700.0
2010-02-24 11:10:00,30.33,30.38,30.27,30.27,197600.0,23.5738,23.6126,23.5271,23.5271,197600.0
2010-02-24 11:15:00,30.28,30.28,30.17,30.17,122600.0,23.5349,23.5349,23.4494,23.4494,122600.0
2010-02-24 11:20:00,30.17,30.22,30.09,30.14,122400.0,23.4494,23.4883,23.3872,23.4261,122400.0
2010-02-24 11:25:00,30.14,30.15,30.05,30.07,118100.0,23.4261,23.4339,23.3562,23.3717,118100.0
2010-02-24 11:30:00,30.06,30.13,30.04,30.12,140300.0,23.3639,23.4183,23.3484,23.4106,140300.0
2010-02-24 11:35:00,30.12,30.13,30.04,30.06,155300.0,23.4106,23.4183,23.3484,23.3639,155300.0
2010-02-24 11:40:00,30.06,30.09,30.02,30.02,175900.0,23.3639,23.3872,23.3328,23.3328,175900.0
2010-02-24 11:45:00,30.02,30.07,30.02,30.03,131700.0,23.3328,23.3717,23.3328,23.3406,131700.0
2010-02-24 11:50:00,30.02,30.07,30.01,30.03,96000.0,23.3328,23.3717,23.3251,23.3406,96000.0
2010-02-24 11:55:00,30.03,30.03,29.98,29.98,183600.0,23.3406,23.3406,23.3017,23.3017,183600.0
2010-02-24 12:00:00,29.99,30.08,29.97,29.98,165900.0,23.3095,23.3795,23.294,23.3017,165900.0
2010-02-24 12:05:00,29.98,29.98,29.95,29.95,126100.0,23.3017,23.3017,23.2784,23.2784,126100.0
2010-02-24 12:10:00,29.95,29.97,29.92,29.96,168600.0,23.2784,23.294,23.2551,23.2862,168600.0
2010-02-24 12:15:00,29.97,29.97,29.93,29.96,299700.0,23.294,23.294,23.2629,23.2862,299700.0
2010-02-24 12:20:00,29.97,29.98,29.94,29.95,155700.0,23.294,23.3017,23.2707,23.2784,155700.0
2010-02-24 12:25:00,29.95,30.05,29.94,29.99,294900.0,23.2784,23.3562,23.2707,23.3095,294900.0
2010-02-24 12:30:00,29.99,30.03,29.98,30.02,148300.0,23.3095,23.3406,23.3017,23.3328,148300.0
2010-02-24 12:35:00,30.03,30.07,30.02,30.05,1079000.0,23.3406,23.3717,23.3328,23.3562,1079000.0
2010-02-24 12:40:00,30.05,30.06,30.01,30.02,85900.0,23.3562,23.3639,23.3251,23.3328,85900.0
2010-02-24 12:45:00,30.02,30.03,29.98,29.99,43400.0,23.3328,23.3406,23.3017,23.3095,43400.0
2010-02-24 12:50:00,30.0,30.0,29.95,29.97,82800.0,23.3173,23.3173,23.2784,23.294,82800.0
2010-02-24 12:55:00,29.98,30.0,29.93,29.96,112800.0,23.3017,23.3173,23.2629,23.2862,112800.0
2010-02-24 13:00:00,29.96,29.96,29.87,29.87,198600.0,23.2862,23.2862,23.2163,23.2163,198600.0
2010-02-24 13:05:00,29.88,29.9,29.85,29.85,126400.0,23.224,23.2396,23.2007,23.2007,126400.0
2010-02-24 13:10:00,29.85,29.99,29.85,29.98,110800.0,23.2007,23.3095,23.2007,23.3017,110800.0
2010-02-24 13:15:00,29.99,30.05,29.98,30.0,222500.0,23.3095,23.3562,23.3017,23.3173,222500.0
2010-02-24 13:20:00,30.0,30.0,29.95,29.99,125000.0,23.3173,23.3173,23.2784,23.3095,125000.0
2010-02-24 13:25:00,29.99,30.02,29.98,30.01,119400.0,23.3095,23.3328,23.3017,23.3251,119400.0
2010-02-24 13:30:00,30.01,30.04,29.99,30.01,133200.0,23.3251,23.3484,23.3095,23.3251,133200.0
2010-02-24 13:35:00,30.01,30.03,29.97,29.98,135200.0,23.3251,23.3406,23.294,23.3017,135200.0
2010-02-24 13:40:00,29.98,30.0,29.89,29.9,192600.0,23.3017,23.3173,23.2318,23.2396,192600.0
2010-02-24 13:45:00,29.91,29.93,29.89,29.92,59400.0,23.2473,23.2629,23.2318,23.2551,59400.0
2010-02-24 13:50:00,29.92,30.08,29.91,29.99,164800.0,23.2551,23.3795,23.2473,23.3095,164800.0
2010-02-24 13:55:00,29.99,29.99,29.96,29.98,70800.0,23.3095,23.3095,23.2862,23.3017,70800.0
2010-02-24 14:00:00,29.98,30.0,29.96,29.97,118500.0,23.3017,23.3173,23.2862,23.294,118500.0
2010-02-24 14:05:00,29.97,30.0,29.95,29.98,123700.0,23.294,23.3173,23.2784,23.3017,123700.0
2010-02-24 14:10:00,29.98,30.0,29.95,29.96,159200.0,23.3017,23.3173,23.2784,23.2862,159200.0
2010-02-24 14:15:00,29.96,29.98,29.89,29.9,112800.0,23.2862,23.3017,23.2318,23.2396,112800.0
2010-02-24 14:20:00,29.9,29.94,29.89,29.91,123600.0,23.2396,23.2707,23.2318,23.2473,123600.0
2010-02-24 14:25:00,29.91,29.97,29.9,29.95,94300.0,23.2473,23.294,23.2396,23.2784,94300.0
2010-02-24 14:30:00,29.94,29.95,29.83,29.85,144700.0,23.2707,23.2784,23.1852,23.2007,144700.0
2010-02-24 14:35:00,29.85,29.85,29.79,29.8,209900.0,23.2007,23.2007,23.1541,23.1618,209900.0
2010-02-24 14:40:00,29.8,29.85,29.77,29.84,129000.0,23.1618,23.2007,23.1385,23.1929,129000.0
2010-02-24 14:45:00,29.84,29.9,29.82,29.88,121700.0,23.1929,23.2396,23.1774,23.224,121700.0
2010-02-24 14:50:00,29.89,29.9,29.78,29.78,334500.0,23.2318,23.2396,23.1463,23.1463,334500.0
2010-02-24 14:55:00,29.78,29.8,29.69,29.71,360700.0,23.1463,23.1618,23.0763,23.0919,360700.0
2010-02-24 15:00:00,29.71,29.8,29.71,29.8,106900.0,23.0919,23.1618,23.0919,23.1618,106900.0
2010-02-24 15:05:00,29.8,29.81,29.77,29.78,204500.0,23.1618,23.1696,23.1385,23.1463,204500.0
2010-02-24 15:10:00,29.77,29.81,29.76,29.77,293200.0,23.1385,23.1696,23.1308,23.1385,293200.0
2010-02-24 15:15:00,29.77,29.78,29.74,29.75,275000.0,23.1385,23.1463,23.1152,23.123,275000.0
2010-02-24 15:20:00,29.75,29.76,29.72,29.73,288900.0,23.123,23.1308,23.0997,23.1074,288900.0
2010-02-24 15:25:00,29.72,29.78,29.72,29.78,201400.0,23.0997,23.1463,23.0997,23.1463,201400.0
2010-02-24 15:30:00,29.78,29.84,29.75,29.84,400100.0,23.1463,23.1929,23.123,23.1929,400100.0
2010-02-24 15:35:00,29.84,29.91,29.83,29.89,452300.0,23.1929,23.2473,23.1852,23.2318,452300.0
2010-02-24 15:40:00,29.9,29.94,29.89,29.91,288300.0,23.2396,23.2707,23.2318,23.2473,288300.0
2010-02-24 15:45:00,29.91,29.96,29.89,29.9,367000.0,23.2473,23.2862,23.2318,23.2396,367000.0
2010-02-24 15:50:00,29.9,29.97,29.9,29.97,427900.0,23.2396,23.294,23.2396,23.294,427900.0
2010-02-24 15:55:00,29.97,30.02,29.97,30.01,835800.0,23.294,23.3328,23.294,23.3251,835800.0
2010-02-25 09:30:00,29.38,29.49,29.18,29.27,296900.0,22.8354,22.9209,22.68,22.7499,296900.0
2010-02-25 09:35:00,29.25,29.25,29.12,29.2,176100.0,22.7344,22.7344,22.6333,22.6955,176100.0
2010-02-25 09:40:00,29.16,29.18,29.09,29.1,130800.0,22.6644,22.68,22.61,22.6178,130800.0
2010-02-25 09:45:00,29.09,29.11,29.0,29.11,244100.0,22.61,22.6255,22.5401,22.6255,244100.0
2010-02-25 09:50:00,29.11,29.25,29.1,29.23,286600.0,22.6255,22.7344,22.6178,22.7188,286600.0
2010-02-25 09:55:00,29.23,29.32,29.2,29.25,407400.0,22.7188,22.7888,22.6955,22.7344,407400.0
2010-02-25 10:00:00,29.26,29.26,29.13,29.2,180500.0,22.7421,22.7421,22.6411,22.6955,180500.0
2010-02-25 10:05:00,29.2,29.24,29.17,29.23,184400.0,22.6955,22.7266,22.6722,22.7188,184400.0
2010-02-25 10:10:00,29.23,29.3,29.2,29.26,165200.0,22.7188,22.7732,22.6955,22.7421,165200.0
2010-02-25 10:15:00,29.26,29.33,29.25,29.27,176700.0,22.7421,22.7965,22.7344,22.7499,176700.0
2010-02-25 10:20:00,29.28,29.36,29.27,29.34,153800.0,22.7577,22.8199,22.7499,22.8043,153800.0
2010-02-25 10:25:00,29.34,29.34,29.24,29.34,134500.0,22.8043,22.8043,22.7266,22.8043,134500.0
2010-02-25 10:30:00,29.34,29.35,29.26,29.34,142000.0,22.8043,22.8121,22.7421,22.8043,142000.0
2010-02-25 10:35:00,29.34,29.34,29.24,29.26,199200.0,22.8043,22.8043,22.7266,22.7421,199200.0
2010-02-25 10:40:00,29.26,29.34,29.25,29.3,172800.0,22.7421,22.8043,22.7344,22.7732,172800.0
2010-02-25 10:45:00,29.3,29.41,29.3,29.36,191900.0,22.7732,22.8587,22.7732,22.8199,191900.0
2010-02-25 10:50:00,29.36,29.42,29.35,29.39,84400.0,22.8199,22.8665,22.8121,22.8432,84400.0
2010-02-25 10:55:00,29.39,29.43,29.33,29.34,112700.0,22.8432,22.8743,22.7965,22.8043,112700.0
2010-02-25 11:00:00,29.34,29.37,29.31,29.33,114200.0,22.8043,22.8276,22.781,22.7965,114200.0
2010-02-25 11:05:00,29.32,29.39,29.31,29.38,102200.0,22.7888,22.8432,22.781,22.8354,102200.0
2010-02-25 11:10:00,29.38,29.43,29.35,29.37,119400.0,22.8354,22.8743,22.8121,22.8276,119400.0
2010-02-25 11:15:00,29.36,29.37,29.3,29.3,87000.0,22.8199,22.8276,22.7732,22.7732,87000.0
2010-02-25 11:20:00,29.31,29.31,29.24,29.25,128200.0,22.781,22.781,22.7266,22.7344,128200.0
2010-02-25 11:25:00,29.26,29.32,29.25,29.28,145800.0,22.7421,22.7888,22.7344,22.7577,145800.0
2010-02-25 11:30:00,29.29,29.3,29.23,29.28,116500.0,22.7655,22.7732,22.7188,22.7577,116500.0
2010-02-25 11:35:00,29.28,29.29,29.25,29.28,73400.0,22.7577,22.7655,22.7344,22.7577,73400.0
2010-02-25 11:40:00,29.28,29.39,29.28,29.35,123100.0,22.7577,22.8432,22.7577,22.8121,123100.0
2010-02-25 11:45:00,29.35,29.38,29.33,29.36,113500.0,22.8121,22.8354,22.7965,22.8199,113500.0
2010-02-25 11:50:00,29.35,29.39,29.32,29.32,85600.0,22.8121,22.8432,22.7888,22.7888,85600.0
2010-02-25 11:55:00,29.32,29.37,29.29,29.36,92100.0,22.7888,22.8276,22.7655,22.8199,92100.0
2010-02-25 12:00:00,29.36,29.44,29.34,29.42,139300.0,22.8199,22.882,22.8043,22.8665,139300.0
2010-02-25 12:05:00,29.42,29.49,29.4,29.48,63100.0,22.8665,22.9209,22.8509,22.9131,63100.0
2010-02-25 12:10:00,29.48,29.52,29.47,29.5,88100.0,22.9131,22.9442,22.9054,22.9287,88100.0
2010-02-25 12:15:00,29.51,29.56,29.49,29.53,82500.0,22.9364,22.9753,22.9209,22.952,82500.0
2010-02-25 12:20:00,29.53,29.54,29.5,29.52,102200.0,22.952,22.9598,22.9287,22.9442,102200.0
2010-02-25 12:25:00,29.53,29.55,29.51,29.55,89800.0,22.952,22.9675,22.9364,22.9675,89800.0
2010-02-25 12:30:00,29.56,29.63,29.54,29.63,77600.0,22.9753,23.0297,22.9598,23.0297,77600.0
2010-02-25 12:35:00,29.63,29.65,29.59,29.61,76100.0,23.0297,23.0453,22.9986,23.0142,76100.0
2010-02-25 12:40:00,29.62,29.65,29.58,29.59,150300.0,23.0219,23.0453,22.9909,22.9986,150300.0
2010-02-25 12:45:00,29.59,29.6,29.54,29.54,76600.0,22.9986,23.0064,22.9598,22.9598,76600.0
2010-02-25 12:50:00,29.54,29.64,29.54,29.62,104100.0,22.9598,23.0375,22.9598,23.0219,104100.0
2010-02-25 12:55:00,29.62,29.68,29.57,29.57,104600.0,23.0219,23.0686,22.9831,22.9831,104600.0
2010-02-25 13:00:00,29.58,29.63,29.58,29.58,56700.0,22.9909,23.0297,22.9909,22.9909,56700.0
2010-02-25 13:05:00,29.58,29.59,29.54,29.54,61800.0,22.9909,22.9986,22.9598,22.9598,61800.0
2010-02-25 13:10:00,29.55,29.57,29.5,29.53,64400.0,22.9675,22.9831,22.9287,22.952,64400.0
2010-02-25 13:15:00,29.53,29.53,29.46,29.49,122700.0,22.952,22.952,22.8976,22.9209,122700.0
2010-02-25 13:20:00,29.49,29.56,29.49,29.54,87600.0,22.9209,22.9753,22.9209,22.9598,87600.0
2010-02-25 13:25:00,29.54,29.54,29.47,29.5,91300.0,22.9598,22.9598,22.9054,22.9287,91300.0
2010-02-25 13:30:00,29.5,29.56,29.49,29.56,99300.0,22.9287,22.9753,22.9209,22.9753,99300.0
2010-02-25 13:35:00,29.56,29.61,29.53,29.59,73500.0,22.9753,23.0142,22.952,22.9986,73500.0
2010-02-25 13:40:00,29.59,29.62,29.56,29.59,91000.0,22.9986,23.0219,22.9753,22.9986,91000.0
2010-02-25 13:45:00,29.6,29.7,29.59,29.68,124100.0,23.0064,23.0841,22.9986,23.0686,124100.0
2010-02-25 13:50:00,29.67,29.75,29.67,29.7,117700.0,23.0608,23.123,23.0608,23.0841,117700.0
2010-02-25 13:55:00,29.7,29.8,29.7,29.8,169500.0,23.0841,23.1618,23.0841,23.1618,169500.0
2010-02-25 14:00:00,29.81,29.88,29.78,29.8,284300.0,23.1696,23.224,23.1463,23.1618,284300.0
2010-02-25 14:05:00,29.8,29.82,29.76,29.76,157200.0,23.1618,23.1774,23.1308,23.1308,157200.0
2010-02-25 14:10:00,29.75,29.82,29.74,29.79,161900.0,23.123,23.1774,23.1152,23.1541,161900.0
2010-02-25 14:15:00,29.78,29.8,29.68,29.68,179000.0,23.1463,23.1618,23.0686,23.0686,179000.0
2010-02-25 14:20:00,29.68,29.82,29.68,29.8,127400.0,23.0686,23.1774,23.0686,23.1618,127400.0
2010-02-25 14:25:00,29.8,29.82,29.72,29.73,126700.0,23.1618,23.1774,23.0997,23.1074,126700.0
2010-02-25 14:30:00,29.73,29.79,29.73,29.78,105300.0,23.1074,23.1541,23.1074,23.1463,105300.0
2010-02-25 14:35:00,29.79,29.79,29.74,29.74,78300.0,23.1541,23.1541,23.1152,23.1152,78300.0
2010-02-25 14:40:00,29.74,29.79,29.72,29.78,65300.0,23.1152,23.1541,23.0997,23.1463,65300.0
2010-02-25 14:45:00,29.78,29.83,29.76,29.77,140800.0,23.1463,23.1852,23.1308,23.1385,140800.0
2010-02-25 14:50:00,29.78,29.83,29.76,29.83,99500.0,23.1463,23.1852,23.1308,23.1852,99500.0
2010-02-25 14:55:00,29.83,29.87,29.8,29.84,159900.0,23.1852,23.2163,23.1618,23.1929,159900.0
2010-02-25 15:00:00,29.84,29.86,29.8,29.83,113200.0,23.1929,23.2085,23.1618,23.1852,113200.0
2010-02-25 15:05:00,29.82,29.98,29.81,29.97,360000.0,23.1774,23.3017,23.1696,23.294,360000.0
2010-02-25 15:10:00,29.98,29.98,29.91,29.92,181200.0,23.3017,23.3017,23.2473,23.2551,181200.0
2010-02-25 15:15:00,29.91,29.94,29.87,29.87,112400.0,23.2473,23.2707,23.2163,23.2163,112400.0
2010-02-25 15:20:00,29.87,29.95,29.84,29.92,203700.0,23.2163,23.2784,23.1929,23.2551,203700.0
2010-02-25 15:25:00,29.92,29.97,29.89,29.94,269400.0,23.2551,23.294,23.2318,23.2707,269400.0
2010-02-25 15:30:00,29.94,29.94,29.88,29.91,332800.0,23.2707,23.2707,23.224,23.2473,332800.0
2010-02-25 15:35:00,29.91,29.98,29.88,29.98,506600.0,23.2473,23.3017,23.224,23.3017,506600.0
2010-02-25 15:40:00,29.98,30.08,29.97,30.06,361800.0,23.3017,23.3795,23.294,23.3639,361800.0
2010-02-25 15:45:00,30.06,30.09,29.97,29.97,438200.0,23.3639,23.3872,23.294,23.294,438200.0
2010-02-25 15:50:00,29.98,30.01,29.92,29.94,454800.0,23.3017,23.3251,23.2551,23.2707,454800.0
2010-02-25 15:55:00,29.94,30.02,29.94,30.02,438900.0,23.2707,23.3328,23.2707,23.3328,438900.0
2010-02-26 09:30:00,30.02,30.02,29.83,29.83,190500.0,23.4025,23.4025,23.2544,23.2544,190500.0
2010-02-26 09:35:00,29.83,29.95,29.69,29.73,247700.0,23.2544,23.3479,23.1452,23.1764,247700.0
2010-02-26 09:40:00,29.74,29.77,29.6,29.71,234400.0,23.1842,23.2076,23.0751,23.1608,234400.0
2010-02-26 09:45:00,29.71,29.88,29.69,29.87,204200.0,23.1608,23.2934,23.1452,23.2856,204200.0
2010-02-26 09:50:00,29.86,29.92,29.82,29.9,116200.0,23.2778,23.3245,23.2466,23.3089,116200.0
2010-02-26 09:55:00,29.91,30.0,29.86,29.86,256700.0,23.3167,23.3869,23.2778,23.2778,256700.0
2010-02-26 10:00:00,29.89,29.91,29.62,29.63,253000.0,23.3011,23.3167,23.0907,23.0985,253000.0
2010-02-26 10:05:00,29.64,29.74,29.57,29.72,188400.0,23.1063,23.1842,23.0517,23.1686,188400.0
2010-02-26 10:10:00,29.71,29.79,29.66,29.69,171800.0,23.1608,23.2232,23.1218,23.1452,171800.0
2010-02-26 10:15:00,29.69,29.75,29.68,29.73,94000.0,23.1452,23.192,23.1374,23.1764,94000.0
2010-02-26 10:20:00,29.73,29.9,29.7,29.86,117300.0,23.1764,23.3089,23.153,23.2778,117300.0
2010-02-26 10:25:00,29.86,29.91,29.83,29.84,86800.0,23.2778,23.3167,23.2544,23.2622,86800.0
2010-02-26 10:30:00,29.85,29.92,29.83,29.84,115300.0,23.27,23.3245,23.2544,23.2622,115300.0
2010-02-26 10:35:00,29.84,30.0,29.81,29.97,158800.0,23.2622,23.3869,23.2388,23.3635,158800.0
2010-02-26 10:40:00,29.97,29.99,29.96,29.98,97700.0,23.3635,23.3791,23.3557,23.3713,97700.0
2010-02-26 10:45:00,29.98,30.0,29.79,29.8,161400.0,23.3713,23.3869,23.2232,23.231,161400.0
2010-02-26 10:50:00,29.8,29.84,29.75,29.77,168400.0,23.231,23.2622,23.192,23.2076,168400.0
2010-02-26 10:55:00,29.77,29.81,29.72,29.76,169200.0,23.2076,23.2388,23.1686,23.1998,169200.0
2010-02-26 11:00:00,29.76,29.82,29.72,29.76,188300.0,23.1998,23.2466,23.1686,23.1998,188300.0
2010-02-26 11:05:00,29.77,29.83,29.75,29.83,137100.0,23.2076,23.2544,23.192,23.2544,137100.0
2010-02-26 11:10:00,29.83,29.86,29.81,29.81,80100.0,23.2544,23.2778,23.2388,23.2388,80100.0
2010-02-26 11:15:00,29.8,29.83,29.78,29.79,196100.0,23.231,23.2544,23.2154,23.2232,196100.0
2010-02-26 11:20:00,29.79,29.8,29.76,29.77,78200.0,23.2232,23.231,23.1998,23.2076,78200.0
2010-02-26 11:25:00,29.76,29.84,29.73,29.74,91800.0,23.1998,23.2622,23.1764,23.1842,91800.0
2010-02-26 11:30:00,29.74,29.76,29.71,29.74,193700.0,23.1842,23.1998,23.1608,23.1842,193700.0
2010-02-26 11:35:00,29.74,29.75,29.71,29.72,185000.0,23.1842,23.192,23.1608,23.1686,185000.0
2010-02-26 11:40:00,29.72,29.72,29.64,29.66,142800.0,23.1686,23.1686,23.1063,23.1218,142800.0
2010-02-26 11:45:00,29.66,29.69,29.63,29.66,142300.0,23.1218,23.1452,23.0985,23.1218,142300.0
2010-02-26 11:50:00,29.66,29.68,29.61,29.62,76300.0,23.1218,23.1374,23.0829,23.0907,76300.0
2010-02-26 11:55:00,29.62,29.71,29.61,29.71,177100.0,23.0907,23.1608,23.0829,23.1608,177100.0
2010-02-26 12:00:00,29.71,29.71,29.62,29.71,180900.0,23.1608,23.1608,23.0907,23.1608,180900.0
2010-02-26 12:05:00,29.71,29.73,29.61,29.62,250800.0,23.1608,23.1764,23.0829,23.0907,250800.0
2010-02-26 12:10:00,29.62,29.67,29.58,29.67,91200.0,23.0907,23.1296,23.0595,23.1296,91200.0
2010-02-26 12:15:00,29.67,29.68,29.6,29.61,237300.0,23.1296,23.1374,23.0751,23.0829,237300.0
2010-02-26 12:20:00,29.61,29.61,29.56,29.61,167800.0,23.0829,23.0829,23.0439,23.0829,167800.0
2010-02-26 12:25:00,29.61,29.66,29.6,29.65,101700.0,23.0829,23.1218,23.0751,23.1141,101700.0
2010-02-26 12:30:00,29.64,29.67,29.63,29.67,116200.0,23.1063,23.1296,23.0985,23.1296,116200.0
2010-02-26 12:35:00,29.66,29.68,29.62,29.65,136100.0,23.1218,23.1374,23.0907,23.1141,136100.0
2010-02-26 12:40:00,29.66,29.69,29.64,29.69,78800.0,23.1218,23.1452,23.1063,23.1452,78800.0
2010-02-26 12:45:00,29.69,29.7,29.64,29.65,95700.0,23.1452,23.153,23.1063,23.1141,95700.0
2010-02-26 12:50:00,29.64,29.67,29.6,29.67,89500.0,23.1063,23.1296,23.0751,23.1296,89500.0
2010-02-26 12:55:00,29.67,29.73,29.66,29.7,116500.0,23.1296,23.1764,23.1218,23.153,116500.0
2010-02-26 13:00:00,29.69,29.75,29.69,29.73,132400.0,23.1452,23.192,23.1452,23.1764,132400.0
2010-02-26 13:05:00,29.74,29.74,29.7,29.7,63100.0,23.1842,23.1842,23.153,23.153,63100.0
2010-02-26 13:10:00,29.7,29.75,29.7,29.74,73100.0,23.153,23.192,23.153,23.1842,73100.0
2010-02-26 13:15:00,29.74,29.77,29.73,29.73,65200.0,23.1842,23.2076,23.1764,23.1764,65200.0
2010-02-26 13:20:00,29.73,29.82,29.73,29.82,74500.0,23.1764,23.2466,23.1764,23.2466,74500.0
2010-02-26 13:25:00,29.81,29.87,29.81,29.86,100900.0,23.2388,23.2856,23.2388,23.2778,100900.0
2010-02-26 13:30:00,29.85,29.88,29.81,29.84,84500.0,23.27,23.2934,23.2388,23.2622,84500.0
2010-02-26 13:35:00,29.85,29.87,29.83,29.84,87100.0,23.27,23.2856,23.2544,23.2622,87100.0
2010-02-26 13:40:00,29.85,29.87,29.84,29.85,28200.0,23.27,23.2856,23.2622,23.27,28200.0
2010-02-26 13:45:00,29.86,29.89,29.85,29.88,111900.0,23.2778,23.3011,23.27,23.2934,111900.0
2010-02-26 13:50:00,29.89,29.99,29.89,29.99,117300.0,23.3011,23.3791,23.3011,23.3791,117300.0
2010-02-26 13:55:00,29.98,29.99,29.95,29.97,84700.0,23.3713,23.3791,23.3479,23.3635,84700.0
2010-02-26 14:00:00,29.97,29.99,29.95,29.96,100200.0,23.3635,23.3791,23.3479,23.3557,100200.0
2010-02-26 14:05:00,29.97,29.99,29.92,29.99,105100.0,23.3635,23.3791,23.3245,23.3791,105100.0
2010-02-26 14:10:00,30.0,30.0,29.95,29.97,92000.0,23.3869,23.3869,23.3479,23.3635,92000.0
2010-02-26 14:15:00,29.97,29.98,29.95,29.96,124600.0,23.3635,23.3713,23.3479,23.3557,124600.0
2010-02-26 14:20:00,29.95,29.99,29.94,29.98,76500.0,23.3479,23.3791,23.3401,23.3713,76500.0
2010-02-26 14:25:00,29.98,30.04,29.97,30.03,81500.0,23.3713,23.4181,23.3635,23.4103,81500.0
2010-02-26 14:30:00,30.02,30.03,29.98,30.0,73200.0,23.4025,23.4103,23.3713,23.3869,73200.0
2010-02-26 14:35:00,29.99,30.0,29.97,29.98,54800.0,23.3791,23.3869,23.3635,23.3713,54800.0
2010-02-26 14:40:00,29.98,29.99,29.96,29.97,72800.0,23.3713,23.3791,23.3557,23.3635,72800.0
2010-02-26 14:45:00,29.98,30.04,29.98,30.04,56700.0,23.3713,23.4181,23.3713,23.4181,56700.0
2010-02-26 14:50:00,30.04,30.04,30.0,30.02,178500.0,23.4181,23.4181,23.3869,23.4025,178500.0
2010-02-26 14:55:00,30.01,30.02,29.99,30.01,207500.0,23.3947,23.4025,23.3791,23.3947,207500.0
2010-02-26 15:00:00,30.01,30.02,29.98,30.02,120600.0,23.3947,23.4025,23.3713,23.4025,120600.0
2010-02-26 15:05:00,30.02,30.03,30.0,30.01,128600.0,23.4025,23.4103,23.3869,23.3947,128600.0
2010-02-26 15:10:00,30.02,30.07,30.01,30.03,192100.0,23.4025,23.4415,23.3947,23.4103,192100.0
2010-02-26 15:15:00,30.03,30.14,30.03,30.12,471000.0,23.4103,23.496,23.4103,23.4804,471000.0
2010-02-26 15:20:00,30.13,30.21,30.11,30.2,263400.0,23.4882,23.5506,23.4726,23.5428,263400.0
2010-02-26 15:25:00,30.19,30.22,30.17,30.18,222900.0,23.535,23.5584,23.5194,23.5272,222900.0
2010-02-26 15:30:00,30.17,30.23,30.13,30.14,525700.0,23.5194,23.5662,23.4882,23.496,525700.0
2010-02-26 15:35:00,30.13,30.25,30.13,30.24,215000.0,23.4882,23.5818,23.4882,23.574,215000.0
2010-02-26 15:40:00,30.23,30.24,30.19,30.24,218500.0,23.5662,23.574,23.535,23.574,218500.0
2010-02-26 15:45:00,30.23,30.24,30.16,30.16,192700.0,23.5662,23.574,23.5116,23.5116,192700.0
2010-02-26 15:50:00,30.16,30.22,30.14,30.19,317400.0,23.5116,23.5584,23.496,23.535,317400.0
2010-02-26 15:55:00,30.2,30.22,30.12,30.12,446700.0,23.5428,23.5584,23.4804,23.4804,446700.0
2010-03-01 09:30:00,30.46,30.72,30.36,30.7,463100.0,23.7455,23.9482,23.6675,23.9326,463100.0
2010-03-01 09:35:00,30.69,30.73,30.59,30.72,387200.0,23.9248,23.956,23.8468,23.9482,387200.0
2010-03-01 09:40:00,30.72,30.89,30.72,30.85,232200.0,23.9482,24.0807,23.9482,24.0495,232200.0
2010-03-01 09:45:00,30.85,30.95,30.85,30.85,227100.0,24.0495,24.1275,24.0495,24.0495,227100.0
2010-03-01 09:50:00,30.85,30.86,30.74,30.74,144400.0,24.0495,24.0573,23.9638,23.9638,144400.0
2010-03-01 09:55:00,30.74,30.74,30.59,30.66,119400.0,23.9638,23.9638,23.8468,23.9014,119400.0
2010-03-01 10:00:00,30.66,30.75,30.6,30.74,247300.0,23.9014,23.9716,23.8546,23.9638,247300.0
2010-03-01 10:05:00,30.74,30.85,30.74,30.83,270900.0,23.9638,24.0495,23.9638,24.0339,270900.0
2010-03-01 10:10:00,30.82,30.88,30.8,30.87,221600.0,24.0261,24.0729,24.0105,24.0651,221600.0
2010-03-01 10:15:00,30.87,30.91,30.84,30.85,277000.0,24.0651,24.0963,24.0417,24.0495,277000.0
2010-03-01 10:20:00,30.85,30.91,30.85,30.88,262600.0,24.0495,24.0963,24.0495,24.0729,262600.0
2010-03-01 10:25:00,30.87,30.88,30.8,30.82,212000.0,24.0651,24.0729,24.0105,24.0261,212000.0
2010-03-01 10:30:00,30.83,30.84,30.64,30.67,277000.0,24.0339,24.0417,23.8858,23.9092,277000.0
2010-03-01 10:35:00,30.67,30.68,30.59,30.6,183200.0,23.9092,23.917,23.8468,23.8546,183200.0
2010-03-01 10:40:00,30.6,30.7,30.59,30.7,215300.0,23.8546,23.9326,23.8468,23.9326,215300.0
2010-03-01 10:45:00,30.71,30.75,30.68,30.75,176900.0,23.9404,23.9716,23.917,23.9716,176900.0
2010-03-01 10:50:00,30.74,30.81,30.73,30.78,198800.0,23.9638,24.0183,23.956,23.995,198800.0
2010-03-01 10:55:00,30.79,30.83,30.66,30.66,274400.0,24.0028,24.0339,23.9014,23.9014,274400.0
2010-03-01 11:00:00,30.66,30.69,30.59,30.6,249000.0,23.9014,23.9248,23.8468,23.8546,249000.0
2010-03-01 11:05:00,30.61,30.73,30.6,30.73,145600.0,23.8624,23.956,23.8546,23.956,145600.0
2010-03-01 11:10:00,30.73,30.76,30.69,30.7,115800.0,23.956,23.9794,23.9248,23.9326,115800.0
2010-03-01 11:15:00,30.7,30.77,30.7,30.73,149200.0,23.9326,23.9872,23.9326,23.956,149200.0
2010-03-01 11:20:00,30.73,30.75,30.7,30.75,89300.0,23.956,23.9716,23.9326,23.9716,89300.0
2010-03-01 11:25:00,30.75,30.78,30.72,30.76,175000.0,23.9716,23.995,23.9482,23.9794,175000.0
2010-03-01 11:30:00,30.76,30.83,30.75,30.82,136300.0,23.9794,24.0339,23.9716,24.0261,136300.0
2010-03-01 11:35:00,30.82,30.88,30.81,30.85,152400.0,24.0261,24.0729,24.0183,24.0495,152400.0
2010-03-01 11:40:00,30.84,30.87,30.81,30.85,107700.0,24.0417,24.0651,24.0183,24.0495,107700.0
2010-03-01 11:45:00,30.84,30.87,30.82,30.82,72500.0,24.0417,24.0651,24.0261,24.0261,72500.0
2010-03-01 11:50:00,30.82,30.84,30.8,30.82,68400.0,24.0261,24.0417,24.0105,24.0261,68400.0
2010-03-01 11:55:00,30.82,30.82,30.75,30.78,170100.0,24.0261,24.0261,23.9716,23.995,170100.0
2010-03-01 12:00:00,30.78,30.8,30.77,30.79,83600.0,23.995,24.0105,23.9872,24.0028,83600.0
2010-03-01 12:05:00,30.79,30.83,30.78,30.82,83200.0,24.0028,24.0339,23.995,24.0261,83200.0
2010-03-01 12:10:00,30.82,30.82,30.75,30.76,82400.0,24.0261,24.0261,23.9716,23.9794,82400.0
2010-03-01 12:15:00,30.76,30.79,30.73,30.78,72400.0,23.9794,24.0028,23.956,23.995,72400.0
2010-03-01 12:20:00,30.78,30.8,30.76,30.79,81900.0,23.995,24.0105,23.9794,24.0028,81900.0
2010-03-01 12:25:00,30.79,30.81,30.77,30.78,61100.0,24.0028,24.0183,23.9872,23.995,61100.0
2010-03-01 12:30:00,30.77,30.78,30.74,30.77,52300.0,23.9872,23.995,23.9638,23.9872,52300.0
2010-03-01 12:35:00,30.77,30.8,30.76,30.78,70900.0,23.9872,24.0105,23.9794,23.995,70900.0
2010-03-01 12:40:00,30.79,30.82,30.77,30.82,59400.0,24.0028,24.0261,23.9872,24.0261,59400.0
2010-03-01 12:45:00,30.82,30.85,30.8,30.84,93300.0,24.0261,24.0495,24.0105,24.0417,93300.0
2010-03-01 12:50:00,30.83,30.83,30.75,30.79,94600.0,24.0339,24.0339,23.9716,24.0028,94600.0
2010-03-01 12:55:00,30.8,30.8,30.7,30.74,162100.0,24.0105,24.0105,23.9326,23.9638,162100.0
2010-03-01 13:00:00,30.74,30.75,30.64,30.68,163100.0,23.9638,23.9716,23.8858,23.917,163100.0
2010-03-01 13:05:00,30.68,30.72,30.64,30.72,101300.0,23.917,23.9482,23.8858,23.9482,101300.0
2010-03-01 13:10:00,30.72,30.73,30.65,30.72,84200.0,23.9482,23.956,23.8936,23.9482,84200.0
2010-03-01 13:15:00,30.73,30.75,30.72,30.74,74000.0,23.956,23.9716,23.9482,23.9638,74000.0
2010-03-01 13:20:00,30.73,30.74,30.6,30.6,90400.0,23.956,23.9638,23.8546,23.8546,90400.0
2010-03-01 13:25:00,30.6,30.61,30.55,30.6,84400.0,23.8546,23.8624,23.8157,23.8546,84400.0
2010-03-01 13:30:00,30.6,30.66,30.59,30.66,48500.0,23.8546,23.9014,23.8468,23.9014,48500.0
2010-03-01 13:35:00,30.66,30.66,30.6,30.65,63000.0,23.9014,23.9014,23.8546,23.8936,63000.0
2010-03-01 13:40:00,30.64,30.65,30.62,30.64,43000.0,23.8858,23.8936,23.8702,23.8858,43000.0
2010-03-01 13:45:00,30.64,30.68,30.63,30.66,64200.0,23.8858,23.917,23.878,23.9014,64200.0
2010-03-01 13:50:00,30.67,30.68,30.65,30.68,71500.0,23.9092,23.917,23.8936,23.917,71500.0
2010-03-01 13:55:00,30.67,30.69,30.65,30.69,50500.0,23.9092,23.9248,23.8936,23.9248,50500.0
2010-03-01 14:00:00,30.68,30.7,30.67,30.67,45000.0,23.917,23.9326,23.9092,23.9092,45000.0
2010-03-01 14:05:00,30.67,30.71,30.64,30.7,57700.0,23.9092,23.9404,23.8858,23.9326,57700.0
2010-03-01 14:10:00,30.7,30.78,30.68,30.78,101500.0,23.9326,23.995,23.917,23.995,101500.0
2010-03-01 14:15:00,30.78,30.89,30.76,30.86,297000.0,23.995,24.0807,23.9794,24.0573,297000.0
2010-03-01 14:20:00,30.87,30.87,30.77,30.78,105100.0,24.0651,24.0651,23.9872,23.995,105100.0
2010-03-01 14:25:00,30.78,30.84,30.76,30.84,89900.0,23.995,24.0417,23.9794,24.0417,89900.0
2010-03-01 14:30:00,30.84,30.89,30.83,30.86,187400.0,24.0417,24.0807,24.0339,24.0573,187400.0
2010-03-01 14:35:00,30.86,30.87,30.83,30.84,56600.0,24.0573,24.0651,24.0339,24.0417,56600.0
2010-03-01 14:40:00,30.84,30.89,30.84,30.87,101100.0,24.0417,24.0807,24.0417,24.0651,101100.0
2010-03-01 14:45:00,30.87,30.88,30.84,30.85,67400.0,24.0651,24.0729,24.0417,24.0495,67400.0
2010-03-01 14:50:00,30.85,30.86,30.82,30.84,68400.0,24.0495,24.0573,24.0261,24.0417,68400.0
2010-03-01 14:55:00,30.83,30.85,30.82,30.84,65300.0,24.0339,24.0495,24.0261,24.0417,65300.0
2010-03-01 15:00:00,30.85,30.85,30.78,30.83,171200.0,24.0495,24.0495,23.995,24.0339,171200.0
2010-03-01 15:05:00,30.83,30.83,30.74,30.75,129600.0,24.0339,24.0339,23.9638,23.9716,129600.0
2010-03-01 15:10:00,30.75,30.77,30.73,30.74,103400.0,23.9716,23.9872,23.956,23.9638,103400.0
2010-03-01 15:15:00,30.74,30.78,30.73,30.76,75900.0,23.9638,23.995,23.956,23.9794,75900.0
2010-03-01 15:20:00,30.76,30.82,30.75,30.82,137400.0,23.9794,24.0261,23.9716,24.0261,137400.0
2010-03-01 15:25:00,30.83,30.84,30.75,30.75,79200.0,24.0339,24.0417,23.9716,23.9716,79200.0
2010-03-01 15:30:00,30.76,30.8,30.75,30.75,155000.0,23.9794,24.0105,23.9716,23.9716,155000.0
2010-03-01 15:35:00,30.75,30.81,30.75,30.81,139300.0,23.9716,24.0183,23.9716,24.0183,139300.0
2010-03-01 15:40:00,30.81,30.81,30.76,30.8,180800.0,24.0183,24.0183,23.9794,24.0105,180800.0
2010-03-01 15:45:00,30.8,30.81,30.74,30.74,169800.0,24.0105,24.0183,23.9638,23.9638,169800.0
2010-03-01 15:50:00,30.74,30.77,30.71,30.74,330500.0,23.9638,23.9872,23.9404,23.9638,330500.0
2010-03-01 15:55:00,30.73,30.76,30.71,30.75,333000.0,23.956,23.9794,23.9404,23.9716,333000.0
2010-03-02 09:30:00,30.96,31.05,30.91,31.04,239300.0,24.1353,24.2054,24.0963,24.1976,239300.0
2010-03-02 09:35:00,31.04,31.05,30.88,30.94,158700.0,24.1976,24.2054,24.0729,24.1197,158700.0
2010-03-02 09:40:00,30.94,31.05,30.94,31.05,137000.0,24.1197,24.2054,24.1197,24.2054,137000.0
2010-03-02 09:45:00,31.05,31.05,30.98,30.99,114100.0,24.2054,24.2054,24.1509,24.1587,114100.0
2010-03-02 09:50:00,30.99,30.99,30.84,30.86,137100.0,24.1587,24.1587,24.0417,24.0573,137100.0
2010-03-02 09:55:00,30.85,31.02,30.85,31.01,129500.0,24.0495,24.1821,24.0495,24.1743,129500.0
2010-03-02 10:00:00,31.01,31.15,31.0,31.1,192600.0,24.1743,24.2834,24.1665,24.2444,192600.0
2010-03-02 10:05:00,31.11,31.15,30.95,31.13,182600.0,24.2522,24.2834,24.1275,24.2678,182600.0
2010-03-02 10:10:00,31.13,31.14,31.05,31.06,148500.0,24.2678,24.2756,24.2054,24.2132,148500.0
2010-03-02 10:15:00,31.06,31.07,30.92,30.93,397900.0,24.2132,24.221,24.1041,24.1119,397900.0
2010-03-02 10:20:00,30.92,30.98,30.89,30.95,586400.0,24.1041,24.1509,24.0807,24.1275,586400.0
2010-03-02 10:25:00,30.94,30.97,30.91,30.96,165500.0,24.1197,24.1431,24.0963,24.1353,165500.0
2010-03-02 10:30:00,30.96,31.03,30.96,30.98,312600.0,24.1353,24.1898,24.1353,24.1509,312600.0
2010-03-02 10:35:00,30.98,31.07,30.97,31.07,213700.0,24.1509,24.221,24.1431,24.221,213700.0
2010-03-02 10:40:00,31.07,31.16,31.07,31.16,579300.0,24.221,24.2912,24.221,24.2912,579300.0
2010-03-02 10:45:00,31.15,31.28,31.13,31.27,254200.0,24.2834,24.3847,24.2678,24.3769,254200.0
2010-03-02 10:50:00,31.27,31.34,31.25,31.33,323300.0,24.3769,24.4315,24.3614,24.4237,323300.0
2010-03-02 10:55:00,31.33,31.34,31.25,31.25,166200.0,24.4237,24.4315,24.3614,24.3614,166200.0
2010-03-02 11:00:00,31.25,31.27,31.24,31.26,115500.0,24.3614,24.3769,24.3536,24.3691,115500.0
2010-03-02 11:05:00,31.25,31.28,31.22,31.28,127300.0,24.3614,24.3847,24.338,24.3847,127300.0
2010-03-02 11:10:00,31.27,31.3,31.25,31.26,107200.0,24.3769,24.4003,24.3614,24.3691,107200.0
2010-03-02 11:15:00,31.26,31.28,31.2,31.25,164200.0,24.3691,24.3847,24.3224,24.3614,164200.0
2010-03-02 11:20:00,31.26,31.31,31.24,31.31,88200.0,24.3691,24.4081,24.3536,24.4081,88200.0
2010-03-02 11:25:00,31.31,31.35,31.31,31.34,89500.0,24.4081,24.4393,24.4081,24.4315,89500.0
2010-03-02 11:30:00,31.34,31.38,31.33,31.35,124700.0,24.4315,24.4627,24.4237,24.4393,124700.0
2010-03-02 11:35:00,31.35,31.41,31.35,31.41,92300.0,24.4393,24.4861,24.4393,24.4861,92300.0
2010-03-02 11:40:00,31.41,31.43,31.39,31.42,100700.0,24.4861,24.5017,24.4705,24.4939,100700.0
2010-03-02 11:45:00,31.42,31.44,31.4,31.41,137200.0,24.4939,24.5095,24.4783,24.4861,137200.0
2010-03-02 11:50:00,31.41,31.45,31.4,31.43,147600.0,24.4861,24.5173,24.4783,24.5017,147600.0
2010-03-02 11:55:00,31.43,31.44,31.4,31.4,85100.0,24.5017,24.5095,24.4783,24.4783,85100.0
2010-03-02 12:00:00,31.4,31.42,31.36,31.38,149400.0,24.4783,24.4939,24.4471,24.4627,149400.0
2010-03-02 12:05:00,31.38,31.4,31.34,31.34,63500.0,24.4627,24.4783,24.4315,24.4315,63500.0
2010-03-02 12:10:00,31.35,31.35,31.27,31.28,42000.0,24.4393,24.4393,24.3769,24.3847,42000.0
2010-03-02 12:15:00,31.27,31.28,31.2,31.22,121800.0,24.3769,24.3847,24.3224,24.338,121800.0
2010-03-02 12:20:00,31.23,31.23,31.18,31.19,91900.0,24.3458,24.3458,24.3068,24.3146,91900.0
2010-03-02 12:25:00,31.18,31.25,31.16,31.24,87700.0,24.3068,24.3614,24.2912,24.3536,87700.0
2010-03-02 12:30:00,31.23,31.25,31.2,31.25,103700.0,24.3458,24.3614,24.3224,24.3614,103700.0
2010-03-02 12:35:00,31.25,31.3,31.25,31.3,59900.0,24.3614,24.4003,24.3614,24.4003,59900.0
2010-03-02 12:40:00,31.3,31.33,31.3,31.32,72100.0,24.4003,24.4237,24.4003,24.4159,72100.0
2010-03-02 12:45:00,31.31,31.35,31.31,31.31,101200.0,24.4081,24.4393,24.4081,24.4081,101200.0
2010-03-02 12:50:00,31.31,31.4,31.28,31.36,127700.0,24.4081,24.4783,24.3847,24.4471,127700.0
2010-03-02 12:55:00,31.35,31.45,31.35,31.45,70300.0,24.4393,24.5173,24.4393,24.5173,70300.0
2010-03-02 13:00:00,31.45,31.47,31.42,31.45,130500.0,24.5173,24.5329,24.4939,24.5173,130500.0
2010-03-02 13:05:00,31.46,31.47,31.44,31.46,86200.0,24.5251,24.5329,24.5095,24.5251,86200.0
2010-03-02 13:10:00,31.46,31.47,31.41,31.42,92700.0,24.5251,24.5329,24.4861,24.4939,92700.0
2010-03-02 13:15:00,31.42,31.46,31.42,31.45,78300.0,24.4939,24.5251,24.4939,24.5173,78300.0
2010-03-02 13:20:00,31.46,31.46,31.42,31.43,97500.0,24.5251,24.5251,24.4939,24.5017,97500.0
2010-03-02 13:25:00,31.43,31.45,31.42,31.44,43800.0,24.5017,24.5173,24.4939,24.5095,43800.0
2010-03-02 13:30:00,31.45,31.5,31.44,31.49,131100.0,24.5173,24.5562,24.5095,24.5484,131100.0
2010-03-02 13:35:00,31.5,31.52,31.49,31.49,159700.0,24.5562,24.5718,24.5484,24.5484,159700.0
2010-03-02 13:40:00,31.49,31.53,31.48,31.52,161600.0,24.5484,24.5796,24.5407,24.5718,161600.0
2010-03-02 13:45:00,31.51,31.53,31.48,31.52,93000.0,24.564,24.5796,24.5407,24.5718,93000.0
2010-03-02 13:50:00,31.52,31.55,31.51,31.52,59300.0,24.5718,24.5952,24.564,24.5718,59300.0
2010-03-02 13:55:00,31.51,31.63,31.5,31.63,159600.0,24.564,24.6576,24.5562,24.6576,159600.0
2010-03-02 14:00:00,31.62,31.67,31.62,31.62,212800.0,24.6498,24.6888,24.6498,24.6498,212800.0
2010-03-02 14:05:00,31.61,31.62,31.52,31.52,151000.0,24.642,24.6498,24.5718,24.5718,151000.0
2010-03-02 14:10:00,31.52,31.53,31.44,31.45,174300.0,24.5718,24.5796,24.5095,24.5173,174300.0
2010-03-02 14:15:00,31.44,31.48,31.42,31.45,131400.0,24.5095,24.5407,24.4939,24.5173,131400.0
2010-03-02 14:20:00,31.45,31.45,31.37,31.37,118000.0,24.5173,24.5173,24.4549,24.4549,118000.0
2010-03-02 14:25:00,31.38,31.38,31.3,31.32,132800.0,24.4627,24.4627,24.4003,24.4159,132800.0
2010-03-02 14:30:00,31.32,31.37,31.29,31.37,80300.0,24.4159,24.4549,24.3925,24.4549,80300.0
2010-03-02 14:35:00,31.36,31.45,31.35,31.38,114400.0,24.4471,24.5173,24.4393,24.4627,114400.0
2010-03-02 14:40:00,31.37,31.38,31.32,31.33,88400.0,24.4549,24.4627,24.4159,24.4237,88400.0
2010-03-02 14:45:00,31.33,31.36,31.32,31.36,38500.0,24.4237,24.4471,24.4159,24.4471,38500.0
2010-03-02 14:50:00,31.36,31.36,31.26,31.27,96200.0,24.4471,24.4471,24.3691,24.3769,96200.0
2010-03-02 14:55:00,31.27,31.29,31.23,31.26,73400.0,24.3769,24.3925,24.3458,24.3691,73400.0
2010-03-02 15:00:00,31.25,31.32,31.25,31.28,72600.0,24.3614,24.4159,24.3614,24.3847,72600.0
2010-03-02 15:05:00,31.28,31.34,31.26,31.34,41100.0,24.3847,24.4315,24.3691,24.4315,41100.0
2010-03-02 15:10:00,31.34,31.36,31.32,31.33,176300.0,24.4315,24.4471,24.4159,24.4237,176300.0
2010-03-02 15:15:00,31.32,31.33,31.24,31.25,141400.0,24.4159,24.4237,24.3536,24.3614,141400.0
2010-03-02 15:20:00,31.25,31.26,31.21,31.25,209500.0,24.3614,24.3691,24.3302,24.3614,209500.0
2010-03-02 15:25:00,31.25,31.26,31.16,31.16,187100.0,24.3614,24.3691,24.2912,24.2912,187100.0
2010-03-02 15:30:00,31.17,31.29,31.16,31.29,223900.0,24.299,24.3925,24.2912,24.3925,223900.0
2010-03-02 15:35:00,31.29,31.3,31.21,31.22,157000.0,24.3925,24.4003,24.3302,24.338,157000.0
2010-03-02 15:40:00,31.21,31.24,31.16,31.17,185900.0,24.3302,24.3536,24.2912,24.299,185900.0
2010-03-02 15:45:00,31.18,31.21,31.17,31.21,147200.0,24.3068,24.3302,24.299,24.3302,147200.0
2010-03-02 15:50:00,31.21,31.22,31.17,31.18,256400.0,24.3302,24.338,24.299,24.3068,256400.0
2010-03-02 15:55:00,31.17,31.21,31.17,31.2,444000.0,24.299,24.3302,24.299,24.3224,444000.0
2010-03-03 09:30:00,31.64,31.64,31.41,31.59,231500.0,24.6654,24.6654,24.4861,24.6264,231500.0
2010-03-03 09:35:00,31.58,31.65,31.54,31.6,182000.0,24.6186,24.6732,24.5874,24.6342,182000.0
2010-03-03 09:40:00,31.59,31.6,31.54,31.57,75200.0,24.6264,24.6342,24.5874,24.6108,75200.0
2010-03-03 09:45:00,31.57,31.71,31.55,31.67,102900.0,24.6108,24.72,24.5952,24.6888,102900.0
2010-03-03 09:50:00,31.68,31.83,31.66,31.8,198200.0,24.6966,24.8135,24.681,24.7901,198200.0
2010-03-03 09:55:00,31.81,31.86,31.79,31.85,343600.0,24.7979,24.8369,24.7823,24.8291,343600.0
2010-03-03 10:00:00,31.86,31.98,31.85,31.91,356900.0,24.8369,24.9304,24.8291,24.8759,356900.0
2010-03-03 10:05:00,31.91,31.95,31.85,31.86,205900.0,24.8759,24.907,24.8291,24.8369,205900.0
2010-03-03 10:10:00,31.86,31.87,31.78,31.85,185100.0,24.8369,24.8447,24.7745,24.8291,185100.0
2010-03-03 10:15:00,31.85,31.94,31.82,31.92,66000.0,24.8291,24.8993,24.8057,24.8837,66000.0
2010-03-03 10:20:00,31.92,31.97,31.92,31.95,118100.0,24.8837,24.9226,24.8837,24.907,118100.0
2010-03-03 10:25:00,31.95,31.95,31.87,31.91,84600.0,24.907,24.907,24.8447,24.8759,84600.0
2010-03-03 10:30:00,31.88,32.0,31.73,31.98,499200.0,24.8525,24.946,24.7355,24.9304,499200.0
2010-03-03 10:35:00,31.98,32.0,31.93,31.93,155100.0,24.9304,24.946,24.8915,24.8915,155100.0
2010-03-03 10:40:00,31.94,31.94,31.84,31.86,86700.0,24.8993,24.8993,24.8213,24.8369,86700.0
2010-03-03 10:45:00,31.86,31.9,31.85,31.87,109900.0,24.8369,24.8681,24.8291,24.8447,109900.0
2010-03-03 10:50:00,31.88,31.92,31.84,31.91,277000.0,24.8525,24.8837,24.8213,24.8759,277000.0
2010-03-03 10:55:00,31.91,32.0,31.91,31.97,273200.0,24.8759,24.946,24.8759,24.9226,273200.0
2010-03-03 11:00:00,31.98,32.11,31.98,32.09,551300.0,24.9304,25.0318,24.9304,25.0162,551300.0
2010-03-03 11:05:00,32.1,32.22,32.08,32.18,384300.0,25.024,25.1175,25.0084,25.0863,384300.0
2010-03-03 11:10:00,32.19,32.19,32.1,32.1,180300.0,25.0941,25.0941,25.024,25.024,180300.0
2010-03-03 11:15:00,32.1,32.14,32.09,32.09,151200.0,25.024,25.0552,25.0162,25.0162,151200.0
2010-03-03 11:20:00,32.09,32.13,32.07,32.12,99700.0,25.0162,25.0474,25.0006,25.0396,99700.0
2010-03-03 11:25:00,32.13,32.2,32.09,32.13,153500.0,25.0474,25.1019,25.0162,25.0474,153500.0
2010-03-03 11:30:00,32.14,32.14,32.08,32.1,71000.0,25.0552,25.0552,25.0084,25.024,71000.0
2010-03-03 11:35:00,32.11,32.12,32.06,32.09,88600.0,25.0318,25.0396,24.9928,25.0162,88600.0
2010-03-03 11:40:00,32.1,32.1,32.06,32.07,45400.0,25.024,25.024,24.9928,25.0006,45400.0
2010-03-03 11:45:00,32.07,32.08,32.05,32.07,94400.0,25.0006,25.0084,24.985,25.0006,94400.0
2010-03-03 11:50:00,32.08,32.08,32.04,32.04,66300.0,25.0084,25.0084,24.9772,24.9772,66300.0
2010-03-03 11:55:00,32.05,32.07,32.04,32.05,82200.0,24.985,25.0006,24.9772,24.985,82200.0
2010-03-03 12:00:00,32.06,32.07,32.03,32.04,88000.0,24.9928,25.0006,24.9694,24.9772,88000.0
2010-03-03 12:05:00,32.04,32.04,31.97,31.99,82100.0,24.9772,24.9772,24.9226,24.9382,82100.0
2010-03-03 12:10:00,32.0,32.01,31.97,32.0,80200.0,24.946,24.9538,24.9226,24.946,80200.0
2010-03-03 12:15:00,32.01,32.03,32.0,32.02,98800.0,24.9538,24.9694,24.946,24.9616,98800.0
2010-03-03 12:20:00,32.02,32.06,32.01,32.04,49100.0,24.9616,24.9928,24.9538,24.9772,49100.0
2010-03-03 12:25:00,32.05,32.06,32.02,32.02,67500.0,24.985,24.9928,24.9616,24.9616,67500.0
2010-03-03 12:30:00,32.03,32.04,32.01,32.02,85000.0,24.9694,24.9772,24.9538,24.9616,85000.0
2010-03-03 12:35:00,32.02,32.03,31.98,32.01,95600.0,24.9616,24.9694,24.9304,24.9538,95600.0
2010-03-03 12:40:00,32.01,32.02,31.95,31.96,49500.0,24.9538,24.9616,24.907,24.9148,49500.0
2010-03-03 12:45:00,31.96,32.0,31.94,32.0,84300.0,24.9148,24.946,24.8993,24.946,84300.0
2010-03-03 12:50:00,32.0,32.04,31.93,31.93,136500.0,24.946,24.9772,24.8915,24.8915,136500.0
2010-03-03 12:55:00,31.93,31.96,31.89,31.89,102200.0,24.8915,24.9148,24.8603,24.8603,102200.0
2010-03-03 13:00:00,31.9,31.93,31.88,31.91,81700.0,24.8681,24.8915,24.8525,24.8759,81700.0
2010-03-03 13:05:00,31.92,31.95,31.91,31.91,60500.0,24.8837,24.907,24.8759,24.8759,60500.0
2010-03-03 13:10:00,31.92,31.93,31.89,31.91,63500.0,24.8837,24.8915,24.8603,24.8759,63500.0
2010-03-03 13:15:00,31.92,31.99,31.9,31.98,54900.0,24.8837,24.9382,24.8681,24.9304,54900.0
2010-03-03 13:20:00,31.99,32.02,31.98,31.98,77600.0,24.9382,24.9616,24.9304,24.9304,77600.0
2010-03-03 13:25:00,31.99,32.01,31.91,31.91,91300.0,24.9382,24.9538,24.8759,24.8759,91300.0
2010-03-03 13:30:00,31.92,31.94,31.88,31.89,126600.0,24.8837,24.8993,24.8525,24.8603,126600.0
2010-03-03 13:35:00,31.9,31.9,31.84,31.9,63200.0,24.8681,24.8681,24.8213,24.8681,63200.0
2010-03-03 13:40:00,31.9,31.94,31.88,31.88,39600.0,24.8681,24.8993,24.8525,24.8525,39600.0
2010-03-03 13:45:00,31.89,31.93,31.88,31.92,37000.0,24.8603,24.8915,24.8525,24.8837,37000.0
2010-03-03 13:50:00,31.93,31.97,31.92,31.97,41800.0,24.8915,24.9226,24.8837,24.9226,41800.0
2010-03-03 13:55:00,31.97,32.0,31.94,32.0,56600.0,24.9226,24.946,24.8993,24.946,56600.0
2010-03-03 14:00:00,32.0,32.0,31.97,31.99,71000.0,24.946,24.946,24.9226,24.9382,71000.0
2010-03-03 14:05:00,32.0,32.0,31.95,31.95,32600.0,24.946,24.946,24.907,24.907,32600.0
2010-03-03 14:10:00,31.96,31.96,31.93,31.94,56600.0,24.9148,24.9148,24.8915,24.8993,56600.0
2010-03-03 14:15:00,31.93,31.94,31.86,31.87,75100.0,24.8915,24.8993,24.8369,24.8447,75100.0
2010-03-03 14:20:00,31.87,31.88,31.78,31.81,86900.0,24.8447,24.8525,24.7745,24.7979,86900.0
2010-03-03 14:25:00,31.82,31.82,31.72,31.76,94400.0,24.8057,24.8057,24.7277,24.7589,94400.0
2010-03-03 14:30:00,31.77,31.8,31.73,31.73,60800.0,24.7667,24.7901,24.7355,24.7355,60800.0
2010-03-03 14:35:00,31.74,31.81,31.73,31.76,67200.0,24.7433,24.7979,24.7355,24.7589,67200.0
2010-03-03 14:40:00,31.76,31.77,31.68,31.69,102000.0,24.7589,24.7667,24.6966,24.7044,102000.0
2010-03-03 14:45:00,31.7,31.7,31.62,31.64,131500.0,24.7122,24.7122,24.6498,24.6654,131500.0
2010-03-03 14:50:00,31.64,31.68,31.62,31.67,83800.0,24.6654,24.6966,24.6498,24.6888,83800.0
2010-03-03 14:55:00,31.67,31.7,31.62,31.66,143000.0,24.6888,24.7122,24.6498,24.681,143000.0
2010-03-03 15:00:00,31.65,31.73,31.64,31.71,104400.0,24.6732,24.7355,24.6654,24.72,104400.0
2010-03-03 15:05:00,31.72,31.74,31.69,31.73,108600.0,24.7277,24.7433,24.7044,24.7355,108600.0
2010-03-03 15:10:00,31.74,31.76,31.71,31.76,131000.0,24.7433,24.7589,24.72,24.7589,131000.0
2010-03-03 15:15:00,31.76,31.8,31.75,31.79,137100.0,24.7589,24.7901,24.7511,24.7823,137100.0
2010-03-03 15:20:00,31.79,31.8,31.77,31.79,139300.0,24.7823,24.7901,24.7667,24.7823,139300.0
2010-03-03 15:25:00,31.8,31.8,31.74,31.76,105500.0,24.7901,24.7901,24.7433,24.7589,105500.0
2010-03-03 15:30:00,31.76,31.81,31.75,31.8,154900.0,24.7589,24.7979,24.7511,24.7901,154900.0
2010-03-03 15:35:00,31.81,31.85,31.8,31.84,190200.0,24.7979,24.8291,24.7901,24.8213,190200.0
2010-03-03 15:40:00,31.83,31.84,31.81,31.82,112800.0,24.8135,24.8213,24.7979,24.8057,112800.0
2010-03-03 15:45:00,31.82,31.85,31.81,31.83,285600.0,24.8057,24.8291,24.7979,24.8135,285600.0
2010-03-03 15:50:00,31.84,31.84,31.72,31.73,223900.0,24.8213,24.8213,24.7277,24.7355,223900.0
2010-03-03 15:55:00,31.73,31.74,31.7,31.71,381800.0,24.7355,24.7433,24.7122,24.72,381800.0
2010-03-04 09:30:00,31.78,31.81,31.59,31.76,126300.0,24.7745,24.7979,24.6264,24.7589,126300.0
2010-03-04 09:35:00,31.76,31.88,31.67,31.7,213300.0,24.7589,24.8525,24.6888,24.7122,213300.0
2010-03-04 09:40:00,31.7,31.84,31.7,31.8,105700.0,24.7122,24.8213,24.7122,24.7901,105700.0
2010-03-04 09:45:00,31.79,31.85,31.73,31.81,171700.0,24.7823,24.8291,24.7355,24.7979,171700.0
2010-03-04 09:50:00,31.8,31.88,31.78,31.85,63500.0,24.7901,24.8525,24.7745,24.8291,63500.0
2010-03-04 09:55:00,31.85,31.89,31.81,31.81,56200.0,24.8291,24.8603,24.7979,24.7979,56200.0
2010-03-04 10:00:00,31.8,31.88,31.78,31.83,90400.0,24.7901,24.8525,24.7745,24.8135,90400.0
2010-03-04 10:05:00,31.84,31.88,31.72,31.73,110400.0,24.8213,24.8525,24.7277,24.7355,110400.0
2010-03-04 10:10:00,31.73,31.8,31.73,31.79,87100.0,24.7355,24.7901,24.7355,24.7823,87100.0
2010-03-04 10:15:00,31.79,31.79,31.65,31.66,126400.0,24.7823,24.7823,24.6732,24.681,126400.0
2010-03-04 10:20:00,31.67,31.68,31.55,31.58,144300.0,24.6888,24.6966,24.5952,24.6186,144300.0
2010-03-04 10:25:00,31.58,31.68,31.53,31.66,134700.0,24.6186,24.6966,24.5796,24.681,134700.0
2010-03-04 10:30:00,31.66,31.66,31.37,31.42,259700.0,24.681,24.681,24.4549,24.4939,259700.0
2010-03-04 10:35:00,31.42,31.46,31.36,31.4,124200.0,24.4939,24.5251,24.4471,24.4783,124200.0
2010-03-04 10:40:00,31.4,31.42,31.28,31.41,203000.0,24.4783,24.4939,24.3847,24.4861,203000.0
2010-03-04 10:45:00,31.41,31.46,31.37,31.46,118500.0,24.4861,24.5251,24.4549,24.5251,118500.0
2010-03-04 10:50:00,31.46,31.46,31.39,31.4,116600.0,24.5251,24.5251,24.4705,24.4783,116600.0
2010-03-04 10:55:00,31.4,31.44,31.39,31.41,111200.0,24.4783,24.5095,24.4705,24.4861,111200.0
2010-03-04 11:00:00,31.41,31.46,31.39,31.44,72800.0,24.4861,24.5251,24.4705,24.5095,72800.0
2010-03-04 11:05:00,31.44,31.52,31.43,31.49,98500.0,24.5095,24.5718,24.5017,24.5484,98500.0
2010-03-04 11:10:00,31.5,31.56,31.48,31.49,134800.0,24.5562,24.603,24.5407,24.5484,134800.0
2010-03-04 11:15:00,31.48,31.5,31.45,31.46,86100.0,24.5407,24.5562,24.5173,24.5251,86100.0
2010-03-04 11:20:00,31.46,31.46,31.39,31.45,65300.0,24.5251,24.5251,24.4705,24.5173,65300.0
2010-03-04 11:25:00,31.45,31.47,31.39,31.45,81400.0,24.5173,24.5329,24.4705,24.5173,81400.0
2010-03-04 11:30:00,31.44,31.49,31.36,31.36,65700.0,24.5095,24.5484,24.4471,24.4471,65700.0
2010-03-04 11:35:00,31.37,31.4,31.34,31.35,106700.0,24.4549,24.4783,24.4315,24.4393,106700.0
2010-03-04 11:40:00,31.35,31.37,31.31,31.33,49400.0,24.4393,24.4549,24.4081,24.4237,49400.0
2010-03-04 11:45:00,31.33,31.45,31.31,31.43,138200.0,24.4237,24.5173,24.4081,24.5017,138200.0
2010-03-04 11:50:00,31.43,31.43,31.36,31.4,67600.0,24.5017,24.5017,24.4471,24.4783,67600.0
2010-03-04 11:55:00,31.4,31.43,31.32,31.34,101000.0,24.4783,24.5017,24.4159,24.4315,101000.0
2010-03-04 12:00:00,31.35,31.37,31.23,31.24,85000.0,24.4393,24.4549,24.3458,24.3536,85000.0
2010-03-04 12:05:00,31.25,31.27,31.2,31.2,67200.0,24.3614,24.3769,24.3224,24.3224,67200.0
2010-03-04 12:10:00,31.2,31.22,31.18,31.22,48600.0,24.3224,24.338,24.3068,24.338,48600.0
2010-03-04 12:15:00,31.22,31.27,31.2,31.26,72000.0,24.338,24.3769,24.3224,24.3691,72000.0
2010-03-04 12:20:00,31.26,31.33,31.26,31.33,70400.0,24.3691,24.4237,24.3691,24.4237,70400.0
2010-03-04 12:25:00,31.33,31.39,31.32,31.37,60100.0,24.4237,24.4705,24.4159,24.4549,60100.0
2010-03-04 12:30:00,31.38,31.4,31.29,31.29,67700.0,24.4627,24.4783,24.3925,24.3925,67700.0
2010-03-04 12:35:00,31.29,31.3,31.26,31.27,43300.0,24.3925,24.4003,24.3691,24.3769,43300.0
2010-03-04 12:40:00,31.27,31.3,31.26,31.3,39000.0,24.3769,24.4003,24.3691,24.4003,39000.0
2010-03-04 12:45:00,31.3,31.32,31.28,31.32,43500.0,24.4003,24.4159,24.3847,24.4159,43500.0
2010-03-04 12:50:00,31.31,31.33,31.26,31.31,47700.0,24.4081,24.4237,24.3691,24.4081,47700.0
2010-03-04 12:55:00,31.3,31.37,31.3,31.35,30400.0,24.4003,24.4549,24.4003,24.4393,30400.0
2010-03-04 13:00:00,31.35,31.35,31.32,31.32,33800.0,24.4393,24.4393,24.4159,24.4159,33800.0
2010-03-04 13:05:00,31.32,31.36,31.31,31.35,31400.0,24.4159,24.4471,24.4081,24.4393,31400.0
2010-03-04 13:10:00,31.34,31.34,31.29,31.32,29100.0,24.4315,24.4315,24.3925,24.4159,29100.0
2010-03-04 13:15:00,31.32,31.4,31.31,31.34,54300.0,24.4159,24.4783,24.4081,24.4315,54300.0
2010-03-04 13:20:00,31.33,31.36,31.31,31.36,88200.0,24.4237,24.4471,24.4081,24.4471,88200.0
2010-03-04 13:25:00,31.36,31.4,31.34,31.39,94600.0,24.4471,24.4783,24.4315,24.4705,94600.0
2010-03-04 13:30:00,31.4,31.4,31.33,31.36,120300.0,24.4783,24.4783,24.4237,24.4471,120300.0
2010-03-04 13:35:00,31.35,31.35,31.28,31.3,52400.0,24.4393,24.4393,24.3847,24.4003,52400.0
2010-03-04 13:40:00,31.3,31.31,31.23,31.23,73800.0,24.4003,24.4081,24.3458,24.3458,73800.0
2010-03-04 13:45:00,31.24,31.27,31.2,31.22,95600.0,24.3536,24.3769,24.3224,24.338,95600.0
2010-03-04 13:50:00,31.22,31.25,31.19,31.19,60300.0,24.338,24.3614,24.3146,24.3146,60300.0
2010-03-04 13:55:00,31.19,31.29,31.17,31.28,83700.0,24.3146,24.3925,24.299,24.3847,83700.0
2010-03-04 14:00:00,31.28,31.29,31.21,31.22,61100.0,24.3847,24.3925,24.3302,24.338,61100.0
2010-03-04 14:05:00,31.23,31.29,31.22,31.26,52700.0,24.3458,24.3925,24.338,24.3691,52700.0
2010-03-04 14:10:00,31.26,31.27,31.24,31.25,25400.0,24.3691,24.3769,24.3536,24.3614,25400.0
2010-03-04 14:15:00,31.26,31.29,31.25,31.28,48100.0,24.3691,24.3925,24.3614,24.3847,48100.0
2010-03-04 14:20:00,31.27,31.29,31.22,31.23,34200.0,24.3769,24.3925,24.338,24.3458,34200.0
2010-03-04 14:25:00,31.24,31.24,31.21,31.23,41100.0,24.3536,24.3536,24.3302,24.3458,41100.0
2010-03-04 14:30:00,31.23,31.27,31.21,31.27,36400.0,24.3458,24.3769,24.3302,24.3769,36400.0
2010-03-04 14:35:00,31.27,31.28,31.22,31.24,32700.0,24.3769,24.3847,24.338,24.3536,32700.0
2010-03-04 14:40:00,31.23,31.28,31.23,31.28,55700.0,24.3458,24.3847,24.3458,24.3847,55700.0
2010-03-04 14:45:00,31.28,31.33,31.27,31.31,90300.0,24.3847,24.4237,24.3769,24.4081,90300.0
2010-03-04 14:50:00,31.31,31.34,31.3,31.34,32700.0,24.4081,24.4315,24.4003,24.4315,32700.0
2010-03-04 14:55:00,31.33,31.33,31.27,31.28,36100.0,24.4237,24.4237,24.3769,24.3847,36100.0
2010-03-04 15:00:00,31.28,31.28,31.25,31.26,51900.0,24.3847,24.3847,24.3614,24.3691,51900.0
2010-03-04 15:05:00,31.27,31.27,31.23,31.26,41500.0,24.3769,24.3769,24.3458,24.3691,41500.0
2010-03-04 15:10:00,31.27,31.28,31.25,31.27,40000.0,24.3769,24.3847,24.3614,24.3769,40000.0
2010-03-04 15:15:00,31.26,31.3,31.26,31.28,49300.0,24.3691,24.4003,24.3691,24.3847,49300.0
2010-03-04 15:20:00,31.28,31.29,31.25,31.28,47000.0,24.3847,24.3925,24.3614,24.3847,47000.0
2010-03-04 15:25:00,31.28,31.3,31.26,31.29,60500.0,24.3847,24.4003,24.3691,24.3925,60500.0
2010-03-04 15:30:00,31.3,31.34,31.27,31.34,156900.0,24.4003,24.4315,24.3769,24.4315,156900.0
2010-03-04 15:35:00,31.34,31.41,31.34,31.36,185500.0,24.4315,24.4861,24.4315,24.4471,185500.0
2010-03-04 15:40:00,31.35,31.46,31.35,31.45,106500.0,24.4393,24.5251,24.4393,24.5173,106500.0
2010-03-04 15:45:00,31.45,31.5,31.45,31.46,165600.0,24.5173,24.5562,24.5173,24.5251,165600.0
2010-03-04 15:50:00,31.46,31.47,31.42,31.42,134300.0,24.5251,24.5329,24.4939,24.4939,134300.0
2010-03-04 15:55:00,31.42,31.45,31.39,31.43,605300.0,24.4939,24.5173,24.4705,24.5017,605300.0
2010-03-05 09:30:00,31.79,31.85,31.7,31.73,100700.0,24.7823,24.8291,24.7122,24.7355,100700.0
2010-03-05 09:35:00,31.73,31.83,31.72,31.76,113000.0,24.7355,24.8135,24.7277,24.7589,113000.0
2010-03-05 09:40:00,31.76,31.78,31.66,31.77,92400.0,24.7589,24.7745,24.681,24.7667,92400.0
2010-03-05 09:45:00,31.76,31.92,31.72,31.91,197800.0,24.7589,24.8837,24.7277,24.8759,197800.0
2010-03-05 09:50:00,31.91,32.0,31.9,32.0,281000.0,24.8759,24.946,24.8681,24.946,281000.0
2010-03-05 09:55:00,32.0,32.09,31.98,32.03,273800.0,24.946,25.0162,24.9304,24.9694,273800.0
2010-03-05 10:00:00,32.03,32.03,31.9,31.92,154400.0,24.9694,24.9694,24.8681,24.8837,154400.0
2010-03-05 10:05:00,31.9,32.0,31.9,32.0,121000.0,24.8681,24.946,24.8681,24.946,121000.0
2010-03-05 10:10:00,32.0,32.1,32.0,32.08,127600.0,24.946,25.024,24.946,25.0084,127600.0
2010-03-05 10:15:00,32.09,32.1,31.95,32.01,115000.0,25.0162,25.024,24.907,24.9538,115000.0
2010-03-05 10:20:00,32.01,32.02,31.93,31.95,81900.0,24.9538,24.9616,24.8915,24.907,81900.0
2010-03-05 10:25:00,31.95,32.07,31.95,32.06,128700.0,24.907,25.0006,24.907,24.9928,128700.0
2010-03-05 10:30:00,32.05,32.06,32.03,32.04,168200.0,24.985,24.9928,24.9694,24.9772,168200.0
2010-03-05 10:35:00,32.04,32.05,31.96,31.97,157600.0,24.9772,24.985,24.9148,24.9226,157600.0
2010-03-05 10:40:00,31.98,31.98,31.91,31.92,86400.0,24.9304,24.9304,24.8759,24.8837,86400.0
2010-03-05 10:45:00,31.93,31.94,31.9,31.92,88800.0,24.8915,24.8993,24.8681,24.8837,88800.0
2010-03-05 10:50:00,31.93,31.94,31.91,31.93,35400.0,24.8915,24.8993,24.8759,24.8915,35400.0
2010-03-05 10:55:00,31.92,31.94,31.88,31.93,75400.0,24.8837,24.8993,24.8525,24.8915,75400.0
2010-03-05 11:00:00,31.93,31.93,31.86,31.86,146000.0,24.8915,24.8915,24.8369,24.8369,146000.0
2010-03-05 11:05:00,31.86,31.87,31.8,31.83,171200.0,24.8369,24.8447,24.7901,24.8135,171200.0
2010-03-05 11:10:00,31.83,31.84,31.79,31.82,218100.0,24.8135,24.8213,24.7823,24.8057,218100.0
2010-03-05 11:15:00,31.82,31.85,31.79,31.83,143900.0,24.8057,24.8291,24.7823,24.8135,143900.0
2010-03-05 11:20:00,31.83,31.89,31.83,31.87,146700.0,24.8135,24.8603,24.8135,24.8447,146700.0
2010-03-05 11:25:00,31.87,31.87,31.77,31.77,96400.0,24.8447,24.8447,24.7667,24.7667,96400.0
2010-03-05 11:30:00,31.78,31.78,31.69,31.69,119300.0,24.7745,24.7745,24.7044,24.7044,119300.0
2010-03-05 11:35:00,31.7,31.72,31.65,31.72,163800.0,24.7122,24.7277,24.6732,24.7277,163800.0
2010-03-05 11:40:00,31.72,31.72,31.7,31.7,47200.0,24.7277,24.7277,24.7122,24.7122,47200.0
2010-03-05 11:45:00,31.7,31.75,31.7,31.74,57600.0,24.7122,24.7511,24.7122,24.7433,57600.0
2010-03-05 11:50:00,31.73,31.77,31.69,31.77,64600.0,24.7355,24.7667,24.7044,24.7667,64600.0
2010-03-05 11:55:00,31.77,31.8,31.76,31.77,56200.0,24.7667,24.7901,24.7589,24.7667,56200.0
2010-03-05 12:00:00,31.76,31.77,31.72,31.72,52900.0,24.7589,24.7667,24.7277,24.7277,52900.0
2010-03-05 12:05:00,31.72,31.75,31.72,31.73,61500.0,24.7277,24.7511,24.7277,24.7355,61500.0
2010-03-05 12:10:00,31.74,31.74,31.69,31.71,43100.0,24.7433,24.7433,24.7044,24.72,43100.0
2010-03-05 12:15:00,31.71,31.72,31.67,31.68,37000.0,24.72,24.7277,24.6888,24.6966,37000.0
2010-03-05 12:20:00,31.68,31.72,31.67,31.72,37100.0,24.6966,24.7277,24.6888,24.7277,37100.0
2010-03-05 12:25:00,31.71,31.74,31.69,31.71,59800.0,24.72,24.7433,24.7044,24.72,59800.0
2010-03-05 12:30:00,31.71,31.72,31.66,31.68,71700.0,24.72,24.7277,24.681,24.6966,71700.0
2010-03-05 12:35:00,31.68,31.75,31.68,31.74,62000.0,24.6966,24.7511,24.6966,24.7433,62000.0
2010-03-05 12:40:00,31.74,31.77,31.72,31.74,49300.0,24.7433,24.7667,24.7277,24.7433,49300.0
2010-03-05 12:45:00,31.74,31.75,31.7,31.74,51000.0,24.7433,24.7511,24.7122,24.7433,51000.0
2010-03-05 12:50:00,31.73,31.77,31.73,31.77,41300.0,24.7355,24.7667,24.7355,24.7667,41300.0
2010-03-05 12:55:00,31.77,31.83,31.77,31.83,99900.0,24.7667,24.8135,24.7667,24.8135,99900.0
2010-03-05 13:00:00,31.82,31.84,31.8,31.81,36300.0,24.8057,24.8213,24.7901,24.7979,36300.0
2010-03-05 13:05:00,31.81,31.82,31.79,31.82,35700.0,24.7979,24.8057,24.7823,24.8057,35700.0
2010-03-05 13:10:00,31.82,31.87,31.79,31.85,115200.0,24.8057,24.8447,24.7823,24.8291,115200.0
2010-03-05 13:15:00,31.84,31.86,31.83,31.83,32700.0,24.8213,24.8369,24.8135,24.8135,32700.0
2010-03-05 13:20:00,31.83,31.83,31.77,31.79,47500.0,24.8135,24.8135,24.7667,24.7823,47500.0
2010-03-05 13:25:00,31.8,31.8,31.78,31.78,11800.0,24.7901,24.7901,24.7745,24.7745,11800.0
2010-03-05 13:30:00,31.78,31.79,31.77,31.78,40900.0,24.7745,24.7823,24.7667,24.7745,40900.0
2010-03-05 13:35:00,31.79,31.79,31.73,31.74,37300.0,24.7823,24.7823,24.7355,24.7433,37300.0
2010-03-05 13:40:00,31.73,31.77,31.72,31.73,82200.0,24.7355,24.7667,24.7277,24.7355,82200.0
2010-03-05 13:45:00,31.73,31.74,31.71,31.74,43600.0,24.7355,24.7433,24.72,24.7433,43600.0
2010-03-05 13:50:00,31.74,31.77,31.73,31.74,46700.0,24.7433,24.7667,24.7355,24.7433,46700.0
2010-03-05 13:55:00,31.74,31.74,31.71,31.74,32800.0,24.7433,24.7433,24.72,24.7433,32800.0
2010-03-05 14:00:00,31.74,31.75,31.73,31.74,33700.0,24.7433,24.7511,24.7355,24.7433,33700.0
2010-03-05 14:05:00,31.73,31.84,31.73,31.84,82500.0,24.7355,24.8213,24.7355,24.8213,82500.0
2010-03-05 14:10:00,31.83,31.83,31.79,31.82,77000.0,24.8135,24.8135,24.7823,24.8057,77000.0
2010-03-05 14:15:00,31.82,31.83,31.77,31.77,32600.0,24.8057,24.8135,24.7667,24.7667,32600.0
2010-03-05 14:20:00,31.78,31.79,31.76,31.77,54800.0,24.7745,24.7823,24.7589,24.7667,54800.0
2010-03-05 14:25:00,31.76,31.76,31.72,31.74,55800.0,24.7589,24.7589,24.7277,24.7433,55800.0
2010-03-05 14:30:00,31.75,31.76,31.71,31.72,95000.0,24.7511,24.7589,24.72,24.7277,95000.0
2010-03-05 14:35:00,31.72,31.76,31.72,31.74,31400.0,24.7277,24.7589,24.7277,24.7433,31400.0
2010-03-05 14:40:00,31.74,31.77,31.74,31.76,170500.0,24.7433,24.7667,24.7433,24.7589,170500.0
2010-03-05 14:45:00,31.76,31.78,31.74,31.78,311700.0,24.7589,24.7745,24.7433,24.7745,311700.0
2010-03-05 14:50:00,31.77,31.85,31.77,31.83,137500.0,24.7667,24.8291,24.7667,24.8135,137500.0
2010-03-05 14:55:00,31.82,31.84,31.82,31.83,35400.0,24.8057,24.8213,24.8057,24.8135,35400.0
2010-03-05 15:00:00,31.83,31.9,31.83,31.89,127400.0,24.8135,24.8681,24.8135,24.8603,127400.0
2010-03-05 15:05:00,31.9,31.93,31.87,31.87,102200.0,24.8681,24.8915,24.8447,24.8447,102200.0
2010-03-05 15:10:00,31.88,31.88,31.82,31.82,100000.0,24.8525,24.8525,24.8057,24.8057,100000.0
2010-03-05 15:15:00,31.82,31.89,31.81,31.87,183800.0,24.8057,24.8603,24.7979,24.8447,183800.0
2010-03-05 15:20:00,31.86,31.87,31.81,31.82,92700.0,24.8369,24.8447,24.7979,24.8057,92700.0
2010-03-05 15:25:00,31.82,31.86,31.8,31.82,193900.0,24.8057,24.8369,24.7901,24.8057,193900.0
2010-03-05 15:30:00,31.83,31.85,31.8,31.85,131800.0,24.8135,24.8291,24.7901,24.8291,131800.0
2010-03-05 15:35:00,31.85,31.87,31.84,31.84,113300.0,24.8291,24.8447,24.8213,24.8213,113300.0
2010-03-05 15:40:00,31.85,31.86,31.84,31.86,131500.0,24.8291,24.8369,24.8213,24.8369,131500.0
2010-03-05 15:45:00,31.86,31.87,31.84,31.84,150100.0,24.8369,24.8447,24.8213,24.8213,150100.0
2010-03-05 15:50:00,31.84,31.89,31.84,31.88,267900.0,24.8213,24.8603,24.8213,24.8525,267900.0
2010-03-05 15:55:00,31.89,31.9,31.86,31.89,443700.0,24.8603,24.8681,24.8369,24.8603,443700.0
2010-03-08 09:30:00,31.9,32.14,31.9,32.14,166500.0,24.8681,25.0552,24.8681,25.0552,166500.0
2010-03-08 09:35:00,32.14,32.22,32.08,32.21,129300.0,25.0552,25.1175,25.0084,25.1097,129300.0
2010-03-08 09:40:00,32.21,32.39,32.21,32.33,323100.0,25.1097,25.2501,25.1097,25.2033,323100.0
2010-03-08 09:45:00,32.34,32.34,32.13,32.14,102200.0,25.2111,25.2111,25.0474,25.0552,102200.0
2010-03-08 09:50:00,32.14,32.15,32.06,32.08,112300.0,25.0552,25.063,24.9928,25.0084,112300.0
2010-03-08 09:55:00,32.08,32.13,31.96,31.99,108800.0,25.0084,25.0474,24.9148,24.9382,108800.0
2010-03-08 10:00:00,32.0,32.04,31.93,32.04,172500.0,24.946,24.9772,24.8915,24.9772,172500.0
2010-03-08 10:05:00,32.04,32.13,32.0,32.13,125600.0,24.9772,25.0474,24.946,25.0474,125600.0
2010-03-08 10:10:00,32.13,32.15,32.1,32.11,95100.0,25.0474,25.063,25.024,25.0318,95100.0
2010-03-08 10:15:00,32.12,32.14,32.1,32.13,39200.0,25.0396,25.0552,25.024,25.0474,39200.0
2010-03-08 10:20:00,32.13,32.15,32.09,32.09,62300.0,25.0474,25.063,25.0162,25.0162,62300.0
2010-03-08 10:25:00,32.1,32.13,32.07,32.08,46000.0,25.024,25.0474,25.0006,25.0084,46000.0
2010-03-08 10:30:00,32.07,32.08,31.95,31.95,103300.0,25.0006,25.0084,24.907,24.907,103300.0
2010-03-08 10:35:00,31.95,31.96,31.9,31.96,151400.0,24.907,24.9148,24.8681,24.9148,151400.0
2010-03-08 10:40:00,31.97,31.97,31.89,31.92,84600.0,24.9226,24.9226,24.8603,24.8837,84600.0
2010-03-08 10:45:00,31.92,31.93,31.88,31.89,114700.0,24.8837,24.8915,24.8525,24.8603,114700.0
2010-03-08 10:50:00,31.88,31.91,31.86,31.9,117100.0,24.8525,24.8759,24.8369,24.8681,117100.0
2010-03-08 10:55:00,31.9,31.92,31.89,31.9,57900.0,24.8681,24.8837,24.8603,24.8681,57900.0
2010-03-08 11:00:00,31.9,31.91,31.88,31.89,67800.0,24.8681,24.8759,24.8525,24.8603,67800.0
2010-03-08 11:05:00,31.89,31.89,31.8,31.87,237800.0,24.8603,24.8603,24.7901,24.8447,237800.0
2010-03-08 11:10:00,31.88,31.88,31.68,31.68,323800.0,24.8525,24.8525,24.6966,24.6966,323800.0
2010-03-08 11:15:00,31.69,31.7,31.6,31.61,142300.0,24.7044,24.7122,24.6342,24.642,142300.0
2010-03-08 11:20:00,31.61,31.62,31.5,31.57,326700.0,24.642,24.6498,24.5562,24.6108,326700.0
2010-03-08 11:25:00,31.57,31.59,31.46,31.46,175600.0,24.6108,24.6264,24.5251,24.5251,175600.0
2010-03-08 11:30:00,31.45,31.45,31.26,31.32,631400.0,24.5173,24.5173,24.3691,24.4159,631400.0
2010-03-08 11:35:00,31.32,31.47,31.31,31.47,236700.0,24.4159,24.5329,24.4081,24.5329,236700.0
2010-03-08 11:40:00,31.46,31.5,31.46,31.49,85800.0,24.5251,24.5562,24.5251,24.5484,85800.0
2010-03-08 11:45:00,31.48,31.49,31.39,31.39,139400.0,24.5407,24.5484,24.4705,24.4705,139400.0
2010-03-08 11:50:00,31.39,31.45,31.39,31.44,99200.0,24.4705,24.5173,24.4705,24.5095,99200.0
2010-03-08 11:55:00,31.43,31.44,31.4,31.41,84200.0,24.5017,24.5095,24.4783,24.4861,84200.0
2010-03-08 12:00:00,31.41,31.47,31.4,31.47,48400.0,24.4861,24.5329,24.4783,24.5329,48400.0
2010-03-08 12:05:00,31.47,31.53,31.47,31.53,91400.0,24.5329,24.5796,24.5329,24.5796,91400.0
2010-03-08 12:10:00,31.52,31.55,31.52,31.54,41700.0,24.5718,24.5952,24.5718,24.5874,41700.0
2010-03-08 12:15:00,31.55,31.62,31.54,31.57,106200.0,24.5952,24.6498,24.5874,24.6108,106200.0
2010-03-08 12:20:00,31.57,31.6,31.53,31.54,57100.0,24.6108,24.6342,24.5796,24.5874,57100.0
2010-03-08 12:25:00,31.54,31.56,31.53,31.55,77300.0,24.5874,24.603,24.5796,24.5952,77300.0
2010-03-08 12:30:00,31.55,31.56,31.54,31.54,26600.0,24.5952,24.603,24.5874,24.5874,26600.0
2010-03-08 12:35:00,31.55,31.55,31.54,31.55,16700.0,24.5952,24.5952,24.5874,24.5952,16700.0
2010-03-08 12:40:00,31.55,31.55,31.51,31.52,43300.0,24.5952,24.5952,24.564,24.5718,43300.0
2010-03-08 12:45:00,31.51,31.53,31.47,31.51,107500.0,24.564,24.5796,24.5329,24.564,107500.0
2010-03-08 12:50:00,31.52,31.59,31.52,31.56,77200.0,24.5718,24.6264,24.5718,24.603,77200.0
2010-03-08 12:55:00,31.57,31.58,31.53,31.58,34900.0,24.6108,24.6186,24.5796,24.6186,34900.0
2010-03-08 13:00:00,31.58,31.63,31.57,31.62,63400.0,24.6186,24.6576,24.6108,24.6498,63400.0
2010-03-08 13:05:00,31.61,31.63,31.59,31.62,63100.0,24.642,24.6576,24.6264,24.6498,63100.0
2010-03-08 13:10:00,31.62,31.64,31.6,31.6,25100.0,24.6498,24.6654,24.6342,24.6342,25100.0
2010-03-08 13:15:00,31.6,31.6,31.56,31.56,39200.0,24.6342,24.6342,24.603,24.603,39200.0
2010-03-08 13:20:00,31.56,31.56,31.54,31.55,62400.0,24.603,24.603,24.5874,24.5952,62400.0
2010-03-08 13:25:00,31.55,31.55,31.49,31.49,76200.0,24.5952,24.5952,24.5484,24.5484,76200.0
2010-03-08 13:30:00,31.49,31.5,31.49,31.5,46000.0,24.5484,24.5562,24.5484,24.5562,46000.0
2010-03-08 13:35:00,31.5,31.5,31.48,31.5,111900.0,24.5562,24.5562,24.5407,24.5562,111900.0
2010-03-08 13:40:00,31.5,31.55,31.5,31.53,327700.0,24.5562,24.5952,24.5562,24.5796,327700.0
2010-03-08 13:45:00,31.53,31.54,31.51,31.52,101600.0,24.5796,24.5874,24.564,24.5718,101600.0
2010-03-08 13:50:00,31.52,31.53,31.5,31.5,53200.0,24.5718,24.5796,24.5562,24.5562,53200.0
2010-03-08 13:55:00,31.5,31.51,31.5,31.5,76500.0,24.5562,24.564,24.5562,24.5562,76500.0
2010-03-08 14:00:00,31.5,31.54,31.5,31.51,164600.0,24.5562,24.5874,24.5562,24.564,164600.0
2010-03-08 14:05:00,31.5,31.51,31.5,31.5,22900.0,24.5562,24.564,24.5562,24.5562,22900.0
2010-03-08 14:10:00,31.51,31.51,31.5,31.51,32700.0,24.564,24.564,24.5562,24.564,32700.0
2010-03-08 14:15:00,31.51,31.51,31.46,31.47,91800.0,24.564,24.564,24.5251,24.5329,91800.0
2010-03-08 14:20:00,31.47,31.47,31.43,31.43,114900.0,24.5329,24.5329,24.5017,24.5017,114900.0
2010-03-08 14:25:00,31.44,31.46,31.43,31.46,88500.0,24.5095,24.5251,24.5017,24.5251,88500.0
2010-03-08 14:30:00,31.46,31.46,31.44,31.44,61500.0,24.5251,24.5251,24.5095,24.5095,61500.0
2010-03-08 14:35:00,31.44,31.45,31.44,31.45,29000.0,24.5095,24.5173,24.5095,24.5173,29000.0
2010-03-08 14:40:00,31.45,31.47,31.44,31.47,176900.0,24.5173,24.5329,24.5095,24.5329,176900.0
2010-03-08 14:45:00,31.47,31.47,31.45,31.45,60500.0,24.5329,24.5329,24.5173,24.5173,60500.0
2010-03-08 14:50:00,31.45,31.47,31.45,31.47,72000.0,24.5173,24.5329,24.5173,24.5329,72000.0
2010-03-08 14:55:00,31.47,31.47,31.46,31.46,39100.0,24.5329,24.5329,24.5251,24.5251,39100.0
2010-03-08 15:00:00,31.46,31.48,31.46,31.47,92600.0,24.5251,24.5407,24.5251,24.5329,92600.0
2010-03-08 15:05:00,31.46,31.48,31.45,31.45,232500.0,24.5251,24.5407,24.5173,24.5173,232500.0
2010-03-08 15:10:00,31.46,31.46,31.38,31.39,193100.0,24.5251,24.5251,24.4627,24.4705,193100.0
2010-03-08 15:15:00,31.39,31.4,31.38,31.4,81200.0,24.4705,24.4783,24.4627,24.4783,81200.0
2010-03-08 15:20:00,31.4,31.44,31.39,31.43,317000.0,24.4783,24.5095,24.4705,24.5017,317000.0
2010-03-08 15:25:00,31.44,31.44,31.43,31.43,103400.0,24.5095,24.5095,24.5017,24.5017,103400.0
2010-03-08 15:30:00,31.43,31.44,31.43,31.44,81000.0,24.5017,24.5095,24.5017,24.5095,81000.0
2010-03-08 15:35:00,31.43,31.44,31.43,31.44,120600.0,24.5017,24.5095,24.5017,24.5095,120600.0
2010-03-08 15:40:00,31.44,31.44,31.43,31.44,126100.0,24.5095,24.5095,24.5017,24.5095,126100.0
2010-03-08 15:45:00,31.44,31.45,31.4,31.4,475900.0,24.5095,24.5173,24.4783,24.4783,475900.0
2010-03-08 15:50:00,31.41,31.43,31.4,31.4,370800.0,24.4861,24.5017,24.4783,24.4783,370800.0
2010-03-08 15:55:00,31.4,31.41,31.37,31.37,814700.0,24.4783,24.4861,24.4549,24.4549,814700.0
2010-03-09 09:30:00,31.15,31.16,31.0,31.14,198800.0,24.2834,24.2912,24.1665,24.2756,198800.0
2010-03-09 09:35:00,31.14,31.25,31.05,31.09,193300.0,24.2756,24.3614,24.2054,24.2366,193300.0
2010-03-09 09:40:00,31.09,31.1,30.92,30.95,406600.0,24.2366,24.2444,24.1041,24.1275,406600.0
2010-03-09 09:45:00,30.95,31.04,30.94,31.04,210800.0,24.1275,24.1976,24.1197,24.1976,210800.0
2010-03-09 09:50:00,31.03,31.09,31.03,31.06,265700.0,24.1898,24.2366,24.1898,24.2132,265700.0
2010-03-09 09:55:00,31.06,31.24,31.06,31.23,191600.0,24.2132,24.3536,24.2132,24.3458,191600.0
2010-03-09 10:00:00,31.23,31.24,31.04,31.07,350900.0,24.3458,24.3536,24.1976,24.221,350900.0
2010-03-09 10:05:00,31.07,31.1,31.01,31.02,400700.0,24.221,24.2444,24.1743,24.1821,400700.0
2010-03-09 10:10:00,31.02,31.02,30.92,30.96,488800.0,24.1821,24.1821,24.1041,24.1353,488800.0
2010-03-09 10:15:00,30.96,31.05,30.96,31.04,160900.0,24.1353,24.2054,24.1353,24.1976,160900.0
2010-03-09 10:20:00,31.04,31.05,30.99,31.0,272600.0,24.1976,24.2054,24.1587,24.1665,272600.0
2010-03-09 10:25:00,31.0,31.0,30.84,30.84,316200.0,24.1665,24.1665,24.0417,24.0417,316200.0
2010-03-09 10:30:00,30.84,30.89,30.8,30.84,272100.0,24.0417,24.0807,24.0105,24.0417,272100.0
2010-03-09 10:35:00,30.84,30.97,30.84,30.97,166900.0,24.0417,24.1431,24.0417,24.1431,166900.0
2010-03-09 10:40:00,30.96,31.04,30.95,31.03,245300.0,24.1353,24.1976,24.1275,24.1898,245300.0
2010-03-09 10:45:00,31.04,31.06,31.01,31.02,100100.0,24.1976,24.2132,24.1743,24.1821,100100.0
2010-03-09 10:50:00,31.02,31.05,31.01,31.04,136100.0,24.1821,24.2054,24.1743,24.1976,136100.0
2010-03-09 10:55:00,31.04,31.06,31.03,31.05,209500.0,24.1976,24.2132,24.1898,24.2054,209500.0
2010-03-09 11:00:00,31.04,31.04,30.98,30.99,131000.0,24.1976,24.1976,24.1509,24.1587,131000.0
2010-03-09 11:05:00,30.98,31.08,30.98,31.07,223100.0,24.1509,24.2288,24.1509,24.221,223100.0
2010-03-09 11:10:00,31.07,31.1,31.06,31.07,202800.0,24.221,24.2444,24.2132,24.221,202800.0
2010-03-09 11:15:00,31.07,31.09,31.05,31.06,77700.0,24.221,24.2366,24.2054,24.2132,77700.0
2010-03-09 11:20:00,31.06,31.08,31.05,31.06,63100.0,24.2132,24.2288,24.2054,24.2132,63100.0
2010-03-09 11:25:00,31.06,31.1,31.06,31.09,52200.0,24.2132,24.2444,24.2132,24.2366,52200.0
2010-03-09 11:30:00,31.09,31.1,31.06,31.06,109200.0,24.2366,24.2444,24.2132,24.2132,109200.0
2010-03-09 11:35:00,31.07,31.12,31.06,31.11,432000.0,24.221,24.26,24.2132,24.2522,432000.0
2010-03-09 11:40:00,31.1,31.11,31.07,31.1,140800.0,24.2444,24.2522,24.221,24.2444,140800.0
2010-03-09 11:45:00,31.09,31.1,31.07,31.07,117200.0,24.2366,24.2444,24.221,24.221,117200.0
2010-03-09 11:50:00,31.08,31.15,31.07,31.15,231500.0,24.2288,24.2834,24.221,24.2834,231500.0
2010-03-09 11:55:00,31.16,31.17,31.11,31.12,152400.0,24.2912,24.299,24.2522,24.26,152400.0
2010-03-09 12:00:00,31.12,31.15,31.11,31.12,181600.0,24.26,24.2834,24.2522,24.26,181600.0
2010-03-09 12:05:00,31.13,31.14,31.12,31.14,306300.0,24.2678,24.2756,24.26,24.2756,306300.0
2010-03-09 12:10:00,31.14,31.14,31.09,31.13,149400.0,24.2756,24.2756,24.2366,24.2678,149400.0
2010-03-09 12:15:00,31.13,31.14,31.1,31.14,107700.0,24.2678,24.2756,24.2444,24.2756,107700.0
2010-03-09 12:20:00,31.14,31.14,31.11,31.12,131700.0,24.2756,24.2756,24.2522,24.26,131700.0
2010-03-09 12:25:00,31.12,31.13,31.09,31.09,51300.0,24.26,24.2678,24.2366,24.2366,51300.0
2010-03-09 12:30:00,31.1,31.1,31.07,31.07,103600.0,24.2444,24.2444,24.221,24.221,103600.0
2010-03-09 12:35:00,31.07,31.12,31.07,31.07,288300.0,24.221,24.26,24.221,24.221,288300.0
2010-03-09 12:40:00,31.08,31.08,31.02,31.02,58300.0,24.2288,24.2288,24.1821,24.1821,58300.0
2010-03-09 12:45:00,31.03,31.03,30.98,31.03,136700.0,24.1898,24.1898,24.1509,24.1898,136700.0
2010-03-09 12:50:00,31.03,31.04,30.99,31.0,71700.0,24.1898,24.1976,24.1587,24.1665,71700.0
2010-03-09 12:55:00,31.01,31.02,30.97,31.01,110400.0,24.1743,24.1821,24.1431,24.1743,110400.0
2010-03-09 13:00:00,31.02,31.02,30.98,30.98,107200.0,24.1821,24.1821,24.1509,24.1509,107200.0
2010-03-09 13:05:00,30.99,31.01,30.94,31.0,207800.0,24.1587,24.1743,24.1197,24.1665,207800.0
2010-03-09 13:10:00,31.0,31.03,30.99,31.03,97300.0,24.1665,24.1898,24.1587,24.1898,97300.0
2010-03-09 13:15:00,31.02,31.03,30.97,31.01,132900.0,24.1821,24.1898,24.1431,24.1743,132900.0
2010-03-09 13:20:00,31.01,31.02,30.99,31.02,69400.0,24.1743,24.1821,24.1587,24.1821,69400.0
2010-03-09 13:25:00,31.01,31.02,30.98,30.98,104200.0,24.1743,24.1821,24.1509,24.1509,104200.0
2010-03-09 13:30:00,30.99,31.03,30.98,31.01,52500.0,24.1587,24.1898,24.1509,24.1743,52500.0
2010-03-09 13:35:00,31.0,31.02,30.98,30.98,94800.0,24.1665,24.1821,24.1509,24.1509,94800.0
2010-03-09 13:40:00,30.98,30.99,30.92,30.95,121200.0,24.1509,24.1587,24.1041,24.1275,121200.0
2010-03-09 13:45:00,30.95,30.96,30.91,30.92,80900.0,24.1275,24.1353,24.0963,24.1041,80900.0
2010-03-09 13:50:00,30.92,30.98,30.92,30.97,136600.0,24.1041,24.1509,24.1041,24.1431,136600.0
2010-03-09 13:55:00,30.97,30.99,30.96,30.98,80200.0,24.1431,24.1587,24.1353,24.1509,80200.0
2010-03-09 14:00:00,30.99,31.01,30.98,31.0,143700.0,24.1587,24.1743,24.1509,24.1665,143700.0
2010-03-09 14:05:00,31.01,31.03,31.01,31.02,188300.0,24.1743,24.1898,24.1743,24.1821,188300.0
2010-03-09 14:10:00,31.02,31.03,31.01,31.02,105200.0,24.1821,24.1898,24.1743,24.1821,105200.0
2010-03-09 14:15:00,31.02,31.03,31.0,31.0,109800.0,24.1821,24.1898,24.1665,24.1665,109800.0
2010-03-09 14:20:00,31.01,31.03,31.0,31.03,214100.0,24.1743,24.1898,24.1665,24.1898,214100.0
2010-03-09 14:25:00,31.03,31.03,31.0,31.03,122800.0,24.1898,24.1898,24.1665,24.1898,122800.0
2010-03-09 14:30:00,31.03,31.03,30.99,30.99,103000.0,24.1898,24.1898,24.1587,24.1587,103000.0
2010-03-09 14:35:00,30.99,31.0,30.93,30.93,131200.0,24.1587,24.1665,24.1119,24.1119,131200.0
2010-03-09 14:40:00,30.93,30.93,30.88,30.89,126900.0,24.1119,24.1119,24.0729,24.0807,126900.0
2010-03-09 14:45:00,30.89,30.9,30.82,30.88,134200.0,24.0807,24.0885,24.0261,24.0729,134200.0
2010-03-09 14:50:00,30.88,30.88,30.78,30.78,209100.0,24.0729,24.0729,23.995,23.995,209100.0
2010-03-09 14:55:00,30.77,30.82,30.77,30.79,102900.0,23.9872,24.0261,23.9872,24.0028,102900.0
2010-03-09 15:00:00,30.79,30.86,30.77,30.86,134200.0,24.0028,24.0573,23.9872,24.0573,134200.0
2010-03-09 15:05:00,30.86,30.92,30.85,30.9,243500.0,24.0573,24.1041,24.0495,24.0885,243500.0
2010-03-09 15:10:00,30.91,30.91,30.81,30.81,245400.0,24.0963,24.0963,24.0183,24.0183,245400.0
2010-03-09 15:15:00,30.82,30.82,30.64,30.65,526000.0,24.0261,24.0261,23.8858,23.8936,526000.0
2010-03-09 15:20:00,30.64,30.69,30.6,30.64,273500.0,23.8858,23.9248,23.8546,23.8858,273500.0
2010-03-09 15:25:00,30.64,30.73,30.59,30.72,189800.0,23.8858,23.956,23.8468,23.9482,189800.0
2010-03-09 15:30:00,30.73,30.73,30.67,30.69,140000.0,23.956,23.956,23.9092,23.9248,140000.0
2010-03-09 15:35:00,30.69,30.79,30.69,30.77,139800.0,23.9248,24.0028,23.9248,23.9872,139800.0
2010-03-09 15:40:00,30.77,30.87,30.77,30.81,201800.0,23.9872,24.0651,23.9872,24.0183,201800.0
2010-03-09 15:45:00,30.82,30.86,30.79,30.79,180800.0,24.0261,24.0573,24.0028,24.0028,180800.0
2010-03-09 15:50:00,30.79,30.9,30.79,30.87,368900.0,24.0028,24.0885,24.0028,24.0651,368900.0
2010-03-09 15:55:00,30.86,30.92,30.86,30.92,450600.0,24.0573,24.1041,24.0573,24.1041,450600.0
2010-03-10 09:30:00,30.85,31.13,30.7,30.85,255300.0,24.0495,24.2678,23.9326,24.0495,255300.0
2010-03-10 09:35:00,30.85,30.88,30.71,30.72,574200.0,24.0495,24.0729,23.9404,23.9482,574200.0
2010-03-10 09:40:00,30.73,30.77,30.58,30.59,302700.0,23.956,23.9872,23.839,23.8468,302700.0
2010-03-10 09:45:00,30.59,30.65,30.49,30.5,518700.0,23.8468,23.8936,23.7689,23.7767,518700.0
2010-03-10 09:50:00,30.49,30.5,30.3,30.34,594700.0,23.7689,23.7767,23.6208,23.6519,594700.0
2010-03-10 09:55:00,30.34,30.43,30.19,30.19,766500.0,23.6519,23.7221,23.535,23.535,766500.0
2010-03-10 10:00:00,30.19,30.33,30.15,30.33,525600.0,23.535,23.6442,23.5038,23.6442,525600.0
2010-03-10 10:05:00,30.33,30.52,30.32,30.5,380800.0,23.6442,23.7923,23.6364,23.7767,380800.0
2010-03-10 10:10:00,30.49,30.55,30.48,30.52,199500.0,23.7689,23.8157,23.7611,23.7923,199500.0
2010-03-10 10:15:00,30.52,30.57,30.47,30.49,117700.0,23.7923,23.8312,23.7533,23.7689,117700.0
2010-03-10 10:20:00,30.48,30.57,30.48,30.54,194700.0,23.7611,23.8312,23.7611,23.8079,194700.0
2010-03-10 10:25:00,30.54,30.57,30.45,30.45,217800.0,23.8079,23.8312,23.7377,23.7377,217800.0
2010-03-10 10:30:00,30.46,30.7,30.45,30.66,669800.0,23.7455,23.9326,23.7377,23.9014,669800.0
2010-03-10 10:35:00,30.66,30.73,30.65,30.68,267500.0,23.9014,23.956,23.8936,23.917,267500.0
2010-03-10 10:40:00,30.68,30.77,30.67,30.72,301900.0,23.917,23.9872,23.9092,23.9482,301900.0
2010-03-10 10:45:00,30.72,30.74,30.68,30.72,268200.0,23.9482,23.9638,23.917,23.9482,268200.0
2010-03-10 10:50:00,30.72,30.72,30.65,30.7,237400.0,23.9482,23.9482,23.8936,23.9326,237400.0
2010-03-10 10:55:00,30.71,30.74,30.68,30.73,234100.0,23.9404,23.9638,23.917,23.956,234100.0
2010-03-10 11:00:00,30.74,30.76,30.67,30.75,329200.0,23.9638,23.9794,23.9092,23.9716,329200.0
2010-03-10 11:05:00,30.76,30.83,30.75,30.81,221700.0,23.9794,24.0339,23.9716,24.0183,221700.0
2010-03-10 11:10:00,30.81,30.93,30.8,30.85,376000.0,24.0183,24.1119,24.0105,24.0495,376000.0
2010-03-10 11:15:00,30.85,30.92,30.85,30.92,160300.0,24.0495,24.1041,24.0495,24.1041,160300.0
2010-03-10 11:20:00,30.92,30.96,30.91,30.93,112300.0,24.1041,24.1353,24.0963,24.1119,112300.0
2010-03-10 11:25:00,30.93,30.93,30.91,30.91,53600.0,24.1119,24.1119,24.0963,24.0963,53600.0
2010-03-10 11:30:00,30.91,30.91,30.83,30.87,152300.0,24.0963,24.0963,24.0339,24.0651,152300.0
2010-03-10 11:35:00,30.88,30.9,30.79,30.79,155700.0,24.0729,24.0885,24.0028,24.0028,155700.0
2010-03-10 11:40:00,30.79,30.84,30.73,30.82,568000.0,24.0028,24.0417,23.956,24.0261,568000.0
2010-03-10 11:45:00,30.82,30.83,30.72,30.75,344400.0,24.0261,24.0339,23.9482,23.9716,344400.0
2010-03-10 11:50:00,30.75,30.76,30.73,30.76,46100.0,23.9716,23.9794,23.956,23.9794,46100.0
2010-03-10 11:55:00,30.75,30.77,30.75,30.77,60000.0,23.9716,23.9872,23.9716,23.9872,60000.0
2010-03-10 12:00:00,30.76,30.82,30.74,30.81,91100.0,23.9794,24.0261,23.9638,24.0183,91100.0
2010-03-10 12:05:00,30.8,30.81,30.64,30.65,91600.0,24.0105,24.0183,23.8858,23.8936,91600.0
2010-03-10 12:10:00,30.64,30.64,30.51,30.53,215500.0,23.8858,23.8858,23.7845,23.8001,215500.0
2010-03-10 12:15:00,30.52,30.53,30.41,30.45,368000.0,23.7923,23.8001,23.7065,23.7377,368000.0
2010-03-10 12:20:00,30.45,30.51,30.42,30.46,217700.0,23.7377,23.7845,23.7143,23.7455,217700.0
2010-03-10 12:25:00,30.46,30.46,30.27,30.27,308200.0,23.7455,23.7455,23.5974,23.5974,308200.0
2010-03-10 12:30:00,30.28,30.28,30.17,30.21,366900.0,23.6052,23.6052,23.5194,23.5506,366900.0
2010-03-10 12:35:00,30.21,30.26,30.2,30.22,398700.0,23.5506,23.5896,23.5428,23.5584,398700.0
2010-03-10 12:40:00,30.22,30.27,30.21,30.26,184300.0,23.5584,23.5974,23.5506,23.5896,184300.0
2010-03-10 12:45:00,30.25,30.26,30.24,30.25,179300.0,23.5818,23.5896,23.574,23.5818,179300.0
2010-03-10 12:50:00,30.25,30.25,30.16,30.18,410500.0,23.5818,23.5818,23.5116,23.5272,410500.0
2010-03-10 12:55:00,30.18,30.21,30.16,30.19,326000.0,23.5272,23.5506,23.5116,23.535,326000.0
2010-03-10 13:00:00,30.19,30.2,30.18,30.18,137500.0,23.535,23.5428,23.5272,23.5272,137500.0
2010-03-10 13:05:00,30.19,30.2,30.16,30.18,141600.0,23.535,23.5428,23.5116,23.5272,141600.0
2010-03-10 13:10:00,30.18,30.2,30.15,30.2,141300.0,23.5272,23.5428,23.5038,23.5428,141300.0
2010-03-10 13:15:00,30.19,30.25,30.19,30.22,180600.0,23.535,23.5818,23.535,23.5584,180600.0
2010-03-10 13:20:00,30.22,30.22,30.19,30.19,95400.0,23.5584,23.5584,23.535,23.535,95400.0
2010-03-10 13:25:00,30.2,30.21,30.18,30.2,251400.0,23.5428,23.5506,23.5272,23.5428,251400.0
2010-03-10 13:30:00,30.2,30.2,30.19,30.2,75000.0,23.5428,23.5428,23.535,23.5428,75000.0
2010-03-10 13:35:00,30.2,30.24,30.19,30.24,270100.0,23.5428,23.574,23.535,23.574,270100.0
2010-03-10 13:40:00,30.23,30.29,30.21,30.26,209600.0,23.5662,23.613,23.5506,23.5896,209600.0
2010-03-10 13:45:00,30.26,30.27,30.23,30.24,80600.0,23.5896,23.5974,23.5662,23.574,80600.0
2010-03-10 13:50:00,30.24,30.27,30.24,30.24,155600.0,23.574,23.5974,23.574,23.574,155600.0
2010-03-10 13:55:00,30.25,30.25,30.19,30.23,470200.0,23.5818,23.5818,23.535,23.5662,470200.0
2010-03-10 14:00:00,30.24,30.25,30.19,30.24,318300.0,23.574,23.5818,23.535,23.574,318300.0
2010-03-10 14:05:00,30.24,30.33,30.24,30.33,178600.0,23.574,23.6442,23.574,23.6442,178600.0
2010-03-10 14:10:00,30.33,30.46,30.29,30.45,186600.0,23.6442,23.7455,23.613,23.7377,186600.0
2010-03-10 14:15:00,30.45,30.48,30.41,30.47,229300.0,23.7377,23.7611,23.7065,23.7533,229300.0
2010-03-10 14:20:00,30.46,30.48,30.43,30.44,89200.0,23.7455,23.7611,23.7221,23.7299,89200.0
2010-03-10 14:25:00,30.43,30.44,30.39,30.39,90700.0,23.7221,23.7299,23.6909,23.6909,90700.0
2010-03-10 14:30:00,30.4,30.46,30.39,30.46,74900.0,23.6987,23.7455,23.6909,23.7455,74900.0
2010-03-10 14:35:00,30.46,30.48,30.43,30.46,95500.0,23.7455,23.7611,23.7221,23.7455,95500.0
2010-03-10 14:40:00,30.46,30.5,30.46,30.47,69800.0,23.7455,23.7767,23.7455,23.7533,69800.0
2010-03-10 14:45:00,30.47,30.52,30.47,30.51,283900.0,23.7533,23.7923,23.7533,23.7845,283900.0
2010-03-10 14:50:00,30.52,30.52,30.46,30.49,250000.0,23.7923,23.7923,23.7455,23.7689,250000.0
2010-03-10 14:55:00,30.5,30.5,30.42,30.43,99200.0,23.7767,23.7767,23.7143,23.7221,99200.0
2010-03-10 15:00:00,30.43,30.45,30.42,30.45,93400.0,23.7221,23.7377,23.7143,23.7377,93400.0
2010-03-10 15:05:00,30.45,30.5,30.4,30.49,160700.0,23.7377,23.7767,23.6987,23.7689,160700.0
2010-03-10 15:10:00,30.5,30.53,30.49,30.53,293700.0,23.7767,23.8001,23.7689,23.8001,293700.0
2010-03-10 15:15:00,30.53,30.54,30.49,30.51,216200.0,23.8001,23.8079,23.7689,23.7845,216200.0
2010-03-10 15:20:00,30.52,30.55,30.5,30.53,233700.0,23.7923,23.8157,23.7767,23.8001,233700.0
2010-03-10 15:25:00,30.54,30.54,30.49,30.49,356800.0,23.8079,23.8079,23.7689,23.7689,356800.0
2010-03-10 15:30:00,30.49,30.49,30.44,30.47,397400.0,23.7689,23.7689,23.7299,23.7533,397400.0
2010-03-10 15:35:00,30.46,30.51,30.45,30.5,297100.0,23.7455,23.7845,23.7377,23.7767,297100.0
2010-03-10 15:40:00,30.5,30.5,30.47,30.49,159300.0,23.7767,23.7767,23.7533,23.7689,159300.0
2010-03-10 15:45:00,30.49,30.52,30.48,30.51,384400.0,23.7689,23.7923,23.7611,23.7845,384400.0
2010-03-10 15:50:00,30.52,30.64,30.51,30.64,279000.0,23.7923,23.8858,23.7845,23.8858,279000.0
2010-03-10 15:55:00,30.64,30.67,30.63,30.64,557600.0,23.8858,23.9092,23.878,23.8858,557600.0
2010-03-11 09:30:00,30.51,30.51,30.26,30.28,194800.0,23.7845,23.7845,23.5896,23.6052,194800.0
2010-03-11 09:35:00,30.28,30.3,30.17,30.18,187900.0,23.6052,23.6208,23.5194,23.5272,187900.0
2010-03-11 09:40:00,30.18,30.33,30.17,30.3,187500.0,23.5272,23.6442,23.5194,23.6208,187500.0
2010-03-11 09:45:00,30.31,30.37,30.27,30.29,215600.0,23.6286,23.6753,23.5974,23.613,215600.0
2010-03-11 09:50:00,30.29,30.32,30.24,30.3,210100.0,23.613,23.6364,23.574,23.6208,210100.0
2010-03-11 09:55:00,30.3,30.31,30.26,30.29,139300.0,23.6208,23.6286,23.5896,23.613,139300.0
2010-03-11 10:00:00,30.3,30.38,30.29,30.37,273900.0,23.6208,23.6831,23.613,23.6753,273900.0
2010-03-11 10:05:00,30.37,30.42,30.34,30.35,238700.0,23.6753,23.7143,23.6519,23.6597,238700.0
2010-03-11 10:10:00,30.35,30.39,30.27,30.28,134700.0,23.6597,23.6909,23.5974,23.6052,134700.0
2010-03-11 10:15:00,30.28,30.35,30.27,30.35,127400.0,23.6052,23.6597,23.5974,23.6597,127400.0
2010-03-11 10:20:00,30.35,30.4,30.35,30.37,124100.0,23.6597,23.6987,23.6597,23.6753,124100.0
2010-03-11 10:25:00,30.37,30.45,30.36,30.44,82700.0,23.6753,23.7377,23.6675,23.7299,82700.0
2010-03-11 10:30:00,30.45,30.49,30.41,30.42,88900.0,23.7377,23.7689,23.7065,23.7143,88900.0
2010-03-11 10:35:00,30.42,30.45,30.42,30.42,116300.0,23.7143,23.7377,23.7143,23.7143,116300.0
2010-03-11 10:40:00,30.42,30.44,30.37,30.38,63700.0,23.7143,23.7299,23.6753,23.6831,63700.0
2010-03-11 10:45:00,30.37,30.39,30.33,30.38,64300.0,23.6753,23.6909,23.6442,23.6831,64300.0
2010-03-11 10:50:00,30.38,30.43,30.36,30.42,139300.0,23.6831,23.7221,23.6675,23.7143,139300.0
2010-03-11 10:55:00,30.42,30.44,30.38,30.41,134200.0,23.7143,23.7299,23.6831,23.7065,134200.0
2010-03-11 11:00:00,30.42,30.43,30.3,30.3,137400.0,23.7143,23.7221,23.6208,23.6208,137400.0
2010-03-11 11:05:00,30.3,30.37,30.29,30.36,96400.0,23.6208,23.6753,23.613,23.6675,96400.0
2010-03-11 11:10:00,30.36,30.36,30.27,30.3,254800.0,23.6675,23.6675,23.5974,23.6208,254800.0
2010-03-11 11:15:00,30.29,30.32,30.28,30.3,229100.0,23.613,23.6364,23.6052,23.6208,229100.0
2010-03-11 11:20:00,30.31,30.33,30.3,30.31,124900.0,23.6286,23.6442,23.6208,23.6286,124900.0
2010-03-11 11:25:00,30.32,30.33,30.3,30.31,104100.0,23.6364,23.6442,23.6208,23.6286,104100.0
2010-03-11 11:30:00,30.31,30.33,30.28,30.29,120200.0,23.6286,23.6442,23.6052,23.613,120200.0
2010-03-11 11:35:00,30.29,30.31,30.25,30.27,167400.0,23.613,23.6286,23.5818,23.5974,167400.0
2010-03-11 11:40:00,30.27,30.28,30.25,30.25,75600.0,23.5974,23.6052,23.5818,23.5818,75600.0
2010-03-11 11:45:00,30.25,30.31,30.25,30.29,137200.0,23.5818,23.6286,23.5818,23.613,137200.0
2010-03-11 11:50:00,30.3,30.32,30.27,30.32,114500.0,23.6208,23.6364,23.5974,23.6364,114500.0
2010-03-11 11:55:00,30.31,30.37,30.31,30.37,199500.0,23.6286,23.6753,23.6286,23.6753,199500.0
2010-03-11 12:00:00,30.37,30.4,30.35,30.37,309700.0,23.6753,23.6987,23.6597,23.6753,309700.0
2010-03-11 12:05:00,30.36,30.36,30.3,30.34,198200.0,23.6675,23.6675,23.6208,23.6519,198200.0
2010-03-11 12:10:00,30.35,30.38,30.3,30.33,193100.0,23.6597,23.6831,23.6208,23.6442,193100.0
2010-03-11 12:15:00,30.33,30.35,30.31,30.32,119000.0,23.6442,23.6597,23.6286,23.6364,119000.0
2010-03-11 12:20:00,30.32,30.36,30.32,30.35,125900.0,23.6364,23.6675,23.6364,23.6597,125900.0
2010-03-11 12:25:00,30.36,30.37,30.34,30.36,99700.0,23.6675,23.6753,23.6519,23.6675,99700.0
2010-03-11 12:30:00,30.35,30.38,30.33,30.36,335100.0,23.6597,23.6831,23.6442,23.6675,335100.0
2010-03-11 12:35:00,30.35,30.37,30.34,30.36,152900.0,23.6597,23.6753,23.6519,23.6675,152900.0
2010-03-11 12:40:00,30.36,30.43,30.35,30.4,510000.0,23.6675,23.7221,23.6597,23.6987,510000.0
2010-03-11 12:45:00,30.4,30.42,30.37,30.37,376400.0,23.6987,23.7143,23.6753,23.6753,376400.0
2010-03-11 12:50:00,30.37,30.47,30.37,30.45,235500.0,23.6753,23.7533,23.6753,23.7377,235500.0
2010-03-11 12:55:00,30.44,30.44,30.39,30.4,118500.0,23.7299,23.7299,23.6909,23.6987,118500.0
2010-03-11 13:00:00,30.4,30.41,30.38,30.38,182200.0,23.6987,23.7065,23.6831,23.6831,182200.0
2010-03-11 13:05:00,30.39,30.45,30.39,30.44,185400.0,23.6909,23.7377,23.6909,23.7299,185400.0
2010-03-11 13:10:00,30.44,30.44,30.42,30.42,128000.0,23.7299,23.7299,23.7143,23.7143,128000.0
2010-03-11 13:15:00,30.43,30.44,30.41,30.44,139200.0,23.7221,23.7299,23.7065,23.7299,139200.0
2010-03-11 13:20:00,30.43,30.46,30.4,30.41,126100.0,23.7221,23.7455,23.6987,23.7065,126100.0
2010-03-11 13:25:00,30.41,30.42,30.38,30.4,159900.0,23.7065,23.7143,23.6831,23.6987,159900.0
2010-03-11 13:30:00,30.4,30.41,30.38,30.38,68800.0,23.6987,23.7065,23.6831,23.6831,68800.0
2010-03-11 13:35:00,30.39,30.41,30.38,30.4,61600.0,23.6909,23.7065,23.6831,23.6987,61600.0
2010-03-11 13:40:00,30.4,30.44,30.37,30.43,76800.0,23.6987,23.7299,23.6753,23.7221,76800.0
2010-03-11 13:45:00,30.43,30.45,30.43,30.43,67300.0,23.7221,23.7377,23.7221,23.7221,67300.0
2010-03-11 13:50:00,30.44,30.44,30.41,30.43,72200.0,23.7299,23.7299,23.7065,23.7221,72200.0
2010-03-11 13:55:00,30.43,30.44,30.43,30.43,33500.0,23.7221,23.7299,23.7221,23.7221,33500.0
2010-03-11 14:00:00,30.43,30.46,30.43,30.43,138100.0,23.7221,23.7455,23.7221,23.7221,138100.0
2010-03-11 14:05:00,30.43,30.44,30.38,30.4,190800.0,23.7221,23.7299,23.6831,23.6987,190800.0
2010-03-11 14:10:00,30.4,30.47,30.4,30.46,121300.0,23.6987,23.7533,23.6987,23.7455,121300.0
2010-03-11 14:15:00,30.45,30.47,30.42,30.43,81600.0,23.7377,23.7533,23.7143,23.7221,81600.0
2010-03-11 14:20:00,30.44,30.44,30.41,30.42,35500.0,23.7299,23.7299,23.7065,23.7143,35500.0
2010-03-11 14:25:00,30.41,30.43,30.34,30.41,292800.0,23.7065,23.7221,23.6519,23.7065,292800.0
2010-03-11 14:30:00,30.42,30.43,30.4,30.42,71000.0,23.7143,23.7221,23.6987,23.7143,71000.0
2010-03-11 14:35:00,30.42,30.44,30.4,30.42,94000.0,23.7143,23.7299,23.6987,23.7143,94000.0
2010-03-11 14:40:00,30.42,30.43,30.39,30.4,129300.0,23.7143,23.7221,23.6909,23.6987,129300.0
2010-03-11 14:45:00,30.4,30.43,30.39,30.41,66200.0,23.6987,23.7221,23.6909,23.7065,66200.0
2010-03-11 14:50:00,30.42,30.42,30.4,30.4,46800.0,23.7143,23.7143,23.6987,23.6987,46800.0
2010-03-11 14:55:00,30.41,30.43,30.4,30.43,58400.0,23.7065,23.7221,23.6987,23.7221,58400.0
2010-03-11 15:00:00,30.42,30.49,30.41,30.49,201100.0,23.7143,23.7689,23.7065,23.7689,201100.0
2010-03-11 15:05:00,30.49,30.56,30.48,30.56,192400.0,23.7689,23.8235,23.7611,23.8235,192400.0
2010-03-11 15:10:00,30.56,30.61,30.55,30.6,143700.0,23.8235,23.8624,23.8157,23.8546,143700.0
2010-03-11 15:15:00,30.6,30.66,30.6,30.65,142400.0,23.8546,23.9014,23.8546,23.8936,142400.0
2010-03-11 15:20:00,30.65,30.65,30.62,30.63,145500.0,23.8936,23.8936,23.8702,23.878,145500.0
2010-03-11 15:25:00,30.63,30.65,30.59,30.65,138000.0,23.878,23.8936,23.8468,23.8936,138000.0
2010-03-11 15:30:00,30.65,30.65,30.63,30.64,118700.0,23.8936,23.8936,23.878,23.8858,118700.0
2010-03-11 15:35:00,30.63,30.66,30.63,30.65,210500.0,23.878,23.9014,23.878,23.8936,210500.0
2010-03-11 15:40:00,30.65,30.74,30.65,30.74,242500.0,23.8936,23.9638,23.8936,23.9638,242500.0
2010-03-11 15:45:00,30.74,30.75,30.73,30.75,367800.0,23.9638,23.9716,23.956,23.9716,367800.0
2010-03-11 15:50:00,30.75,30.77,30.72,30.75,772000.0,23.9716,23.9872,23.9482,23.9716,772000.0
2010-03-11 15:55:00,30.74,30.79,30.7,30.71,696000.0,23.9638,24.0028,23.9326,23.9404,696000.0
2010-03-12 09:30:00,31.16,31.17,31.07,31.08,240700.0,24.2912,24.299,24.221,24.2288,240700.0
2010-03-12 09:35:00,31.08,31.1,30.99,31.03,481400.0,24.2288,24.2444,24.1587,24.1898,481400.0
2010-03-12 09:40:00,31.03,31.03,30.84,31.0,308100.0,24.1898,24.1898,24.0417,24.1665,308100.0
2010-03-12 09:45:00,30.99,31.02,30.97,31.0,216200.0,24.1587,24.1821,24.1431,24.1665,216200.0
2010-03-12 09:50:00,31.0,31.1,30.96,30.96,343000.0,24.1665,24.2444,24.1353,24.1353,343000.0
2010-03-12 09:55:00,30.97,31.02,30.94,31.0,244900.0,24.1431,24.1821,24.1197,24.1665,244900.0
2010-03-12 10:00:00,31.0,31.01,30.81,30.85,257500.0,24.1665,24.1743,24.0183,24.0495,257500.0
2010-03-12 10:05:00,30.86,30.94,30.82,30.92,338600.0,24.0573,24.1197,24.0261,24.1041,338600.0
2010-03-12 10:10:00,30.93,30.99,30.91,30.92,382800.0,24.1119,24.1587,24.0963,24.1041,382800.0
2010-03-12 10:15:00,30.92,30.93,30.84,30.87,194400.0,24.1041,24.1119,24.0417,24.0651,194400.0
2010-03-12 10:20:00,30.87,30.88,30.79,30.86,180300.0,24.0651,24.0729,24.0028,24.0573,180300.0
2010-03-12 10:25:00,30.85,30.88,30.78,30.88,127800.0,24.0495,24.0729,23.995,24.0729,127800.0
2010-03-12 10:30:00,30.88,31.08,30.84,31.08,697500.0,24.0729,24.2288,24.0417,24.2288,697500.0
2010-03-12 10:35:00,31.08,31.08,31.03,31.07,478400.0,24.2288,24.2288,24.1898,24.221,478400.0
2010-03-12 10:40:00,31.06,31.09,31.01,31.01,199700.0,24.2132,24.2366,24.1743,24.1743,199700.0
2010-03-12 10:45:00,31.01,31.02,30.95,30.95,110800.0,24.1743,24.1821,24.1275,24.1275,110800.0
2010-03-12 10:50:00,30.95,31.03,30.92,31.02,154300.0,24.1275,24.1898,24.1041,24.1821,154300.0
2010-03-12 10:55:00,31.02,31.03,30.93,30.95,238200.0,24.1821,24.1898,24.1119,24.1275,238200.0
2010-03-12 11:00:00,30.95,30.98,30.92,30.97,151600.0,24.1275,24.1509,24.1041,24.1431,151600.0
2010-03-12 11:05:00,30.96,31.07,30.96,31.07,125000.0,24.1353,24.221,24.1353,24.221,125000.0
2010-03-12 11:10:00,31.07,31.14,31.05,31.12,214800.0,24.221,24.2756,24.2054,24.26,214800.0
2010-03-12 11:15:00,31.13,31.23,31.13,31.22,313200.0,24.2678,24.3458,24.2678,24.338,313200.0
2010-03-12 11:20:00,31.22,31.26,31.22,31.25,108600.0,24.338,24.3691,24.338,24.3614,108600.0
2010-03-12 11:25:00,31.25,31.27,31.18,31.26,188000.0,24.3614,24.3769,24.3068,24.3691,188000.0
2010-03-12 11:30:00,31.27,31.28,31.19,31.28,384000.0,24.3769,24.3847,24.3146,24.3847,384000.0
2010-03-12 11:35:00,31.28,31.38,31.28,31.38,221300.0,24.3847,24.4627,24.3847,24.4627,221300.0
2010-03-12 11:40:00,31.37,31.4,31.33,31.33,219300.0,24.4549,24.4783,24.4237,24.4237,219300.0
2010-03-12 11:45:00,31.32,31.36,31.28,31.36,232900.0,24.4159,24.4471,24.3847,24.4471,232900.0
2010-03-12 11:50:00,31.35,31.36,31.22,31.22,208300.0,24.4393,24.4471,24.338,24.338,208300.0
2010-03-12 11:55:00,31.23,31.27,31.2,31.23,356200.0,24.3458,24.3769,24.3224,24.3458,356200.0
2010-03-12 12:00:00,31.23,31.26,31.17,31.22,444100.0,24.3458,24.3691,24.299,24.338,444100.0
2010-03-12 12:05:00,31.22,31.24,31.19,31.2,162300.0,24.338,24.3536,24.3146,24.3224,162300.0
2010-03-12 12:10:00,31.2,31.3,31.19,31.27,105600.0,24.3224,24.4003,24.3146,24.3769,105600.0
2010-03-12 12:15:00,31.26,31.31,31.26,31.27,164000.0,24.3691,24.4081,24.3691,24.3769,164000.0
2010-03-12 12:20:00,31.27,31.31,31.19,31.31,187400.0,24.3769,24.4081,24.3146,24.4081,187400.0
2010-03-12 12:25:00,31.31,31.32,31.26,31.31,144700.0,24.4081,24.4159,24.3691,24.4081,144700.0
2010-03-12 12:30:00,31.31,31.31,31.2,31.23,85000.0,24.4081,24.4081,24.3224,24.3458,85000.0
2010-03-12 12:35:00,31.23,31.29,31.19,31.27,131800.0,24.3458,24.3925,24.3146,24.3769,131800.0
2010-03-12 12:40:00,31.28,31.33,31.28,31.3,94200.0,24.3847,24.4237,24.3847,24.4003,94200.0
2010-03-12 12:45:00,31.3,31.37,31.29,31.37,127400.0,24.4003,24.4549,24.3925,24.4549,127400.0
2010-03-12 12:50:00,31.37,31.37,31.33,31.35,75000.0,24.4549,24.4549,24.4237,24.4393,75000.0
2010-03-12 12:55:00,31.35,31.37,31.33,31.37,63300.0,24.4393,24.4549,24.4237,24.4549,63300.0
2010-03-12 13:00:00,31.37,31.4,31.37,31.39,73100.0,24.4549,24.4783,24.4549,24.4705,73100.0
2010-03-12 13:05:00,31.4,31.4,31.37,31.38,54900.0,24.4783,24.4783,24.4549,24.4627,54900.0
2010-03-12 13:10:00,31.38,31.48,31.38,31.48,175400.0,24.4627,24.5407,24.4627,24.5407,175400.0
2010-03-12 13:15:00,31.47,31.51,31.47,31.47,189200.0,24.5329,24.564,24.5329,24.5329,189200.0
2010-03-12 13:20:00,31.47,31.55,31.47,31.53,141100.0,24.5329,24.5952,24.5329,24.5796,141100.0
2010-03-12 13:25:00,31.54,31.54,31.49,31.52,58300.0,24.5874,24.5874,24.5484,24.5718,58300.0
2010-03-12 13:30:00,31.51,31.52,31.51,31.52,43300.0,24.564,24.5718,24.564,24.5718,43300.0
2010-03-12 13:35:00,31.52,31.53,31.46,31.46,126400.0,24.5718,24.5796,24.5251,24.5251,126400.0
2010-03-12 13:40:00,31.46,31.47,31.4,31.41,165200.0,24.5251,24.5329,24.4783,24.4861,165200.0
2010-03-12 13:45:00,31.41,31.43,31.37,31.38,92800.0,24.4861,24.5017,24.4549,24.4627,92800.0
2010-03-12 13:50:00,31.38,31.38,31.31,31.31,81800.0,24.4627,24.4627,24.4081,24.4081,81800.0
2010-03-12 13:55:00,31.31,31.37,31.31,31.37,74300.0,24.4081,24.4549,24.4081,24.4549,74300.0
2010-03-12 14:00:00,31.36,31.39,31.34,31.38,120500.0,24.4471,24.4705,24.4315,24.4627,120500.0
2010-03-12 14:05:00,31.38,31.39,31.35,31.38,63900.0,24.4627,24.4705,24.4393,24.4627,63900.0
2010-03-12 14:10:00,31.38,31.38,31.32,31.32,122100.0,24.4627,24.4627,24.4159,24.4159,122100.0
2010-03-12 14:15:00,31.33,31.35,31.31,31.35,69500.0,24.4237,24.4393,24.4081,24.4393,69500.0
2010-03-12 14:20:00,31.35,31.37,31.33,31.35,125300.0,24.4393,24.4549,24.4237,24.4393,125300.0
2010-03-12 14:25:00,31.36,31.39,31.35,31.39,52600.0,24.4471,24.4705,24.4393,24.4705,52600.0
2010-03-12 14:30:00,31.38,31.39,31.36,31.36,60200.0,24.4627,24.4705,24.4471,24.4471,60200.0
2010-03-12 14:35:00,31.36,31.4,31.36,31.37,116100.0,24.4471,24.4783,24.4471,24.4549,116100.0
2010-03-12 14:40:00,31.37,31.4,31.37,31.39,80500.0,24.4549,24.4783,24.4549,24.4705,80500.0
2010-03-12 14:45:00,31.39,31.46,31.38,31.45,121300.0,24.4705,24.5251,24.4627,24.5173,121300.0
2010-03-12 14:50:00,31.46,31.48,31.45,31.48,97700.0,24.5251,24.5407,24.5173,24.5407,97700.0
2010-03-12 14:55:00,31.47,31.48,31.46,31.47,73600.0,24.5329,24.5407,24.5251,24.5329,73600.0
2010-03-12 15:00:00,31.47,31.48,31.45,31.45,109600.0,24.5329,24.5407,24.5173,24.5173,109600.0
2010-03-12 15:05:00,31.45,31.48,31.45,31.47,126900.0,24.5173,24.5407,24.5173,24.5329,126900.0
2010-03-12 15:10:00,31.46,31.48,31.46,31.48,82000.0,24.5251,24.5407,24.5251,24.5407,82000.0
2010-03-12 15:15:00,31.47,31.48,31.37,31.4,232200.0,24.5329,24.5407,24.4549,24.4783,232200.0
2010-03-12 15:20:00,31.4,31.42,31.39,31.41,104600.0,24.4783,24.4939,24.4705,24.4861,104600.0
2010-03-12 15:25:00,31.41,31.42,31.39,31.42,169700.0,24.4861,24.4939,24.4705,24.4939,169700.0
2010-03-12 15:30:00,31.42,31.44,31.41,31.44,143800.0,24.4939,24.5095,24.4861,24.5095,143800.0
2010-03-12 15:35:00,31.44,31.49,31.43,31.49,138000.0,24.5095,24.5484,24.5017,24.5484,138000.0
2010-03-12 15:40:00,31.47,31.5,31.47,31.5,319300.0,24.5329,24.5562,24.5329,24.5562,319300.0
2010-03-12 15:45:00,31.49,31.5,31.48,31.5,349500.0,24.5484,24.5562,24.5407,24.5562,349500.0
2010-03-12 15:50:00,31.5,31.54,31.49,31.5,667300.0,24.5562,24.5874,24.5484,24.5562,667300.0
2010-03-12 15:55:00,31.51,31.51,31.49,31.49,500600.0,24.564,24.564,24.5484,24.5484,500600.0
2010-03-15 09:30:00,31.27,31.52,31.26,31.47,251000.0,24.3769,24.5718,24.3691,24.5329,251000.0
2010-03-15 09:35:00,31.46,31.48,31.25,31.26,147400.0,24.5251,24.5407,24.3614,24.3691,147400.0
2010-03-15 09:40:00,31.26,31.27,31.15,31.2,194100.0,24.3691,24.3769,24.2834,24.3224,194100.0
2010-03-15 09:45:00,31.16,31.22,31.12,31.15,266900.0,24.2912,24.338,24.26,24.2834,266900.0
2010-03-15 09:50:00,31.16,31.2,31.15,31.18,288000.0,24.2912,24.3224,24.2834,24.3068,288000.0
2010-03-15 09:55:00,31.18,31.18,31.04,31.04,176000.0,24.3068,24.3068,24.1976,24.1976,176000.0
2010-03-15 10:00:00,31.05,31.07,31.0,31.06,201800.0,24.2054,24.221,24.1665,24.2132,201800.0
2010-03-15 10:05:00,31.06,31.17,31.03,31.03,117800.0,24.2132,24.299,24.1898,24.1898,117800.0
2010-03-15 10:10:00,31.03,31.17,31.02,31.09,143600.0,24.1898,24.299,24.1821,24.2366,143600.0
2010-03-15 10:15:00,31.09,31.1,31.02,31.09,109600.0,24.2366,24.2444,24.1821,24.2366,109600.0
2010-03-15 10:20:00,31.09,31.15,31.09,31.11,70900.0,24.2366,24.2834,24.2366,24.2522,70900.0
2010-03-15 10:25:00,31.11,31.13,31.04,31.08,111500.0,24.2522,24.2678,24.1976,24.2288,111500.0
2010-03-15 10:30:00,31.08,31.09,31.03,31.07,66700.0,24.2288,24.2366,24.1898,24.221,66700.0
2010-03-15 10:35:00,31.07,31.15,31.06,31.12,88900.0,24.221,24.2834,24.2132,24.26,88900.0
2010-03-15 10:40:00,31.13,31.14,31.08,31.08,68700.0,24.2678,24.2756,24.2288,24.2288,68700.0
2010-03-15 10:45:00,31.08,31.08,31.02,31.04,153200.0,24.2288,24.2288,24.1821,24.1976,153200.0
2010-03-15 10:50:00,31.04,31.04,30.99,31.02,114600.0,24.1976,24.1976,24.1587,24.1821,114600.0
2010-03-15 10:55:00,31.01,31.07,31.01,31.05,98100.0,24.1743,24.221,24.1743,24.2054,98100.0
2010-03-15 11:00:00,31.05,31.06,30.99,30.99,79600.0,24.2054,24.2132,24.1587,24.1587,79600.0
2010-03-15 11:05:00,30.98,30.99,30.93,30.95,104400.0,24.1509,24.1587,24.1119,24.1275,104400.0
2010-03-15 11:10:00,30.95,30.95,30.8,30.81,162500.0,24.1275,24.1275,24.0105,24.0183,162500.0
2010-03-15 11:15:00,30.8,30.81,30.74,30.77,203200.0,24.0105,24.0183,23.9638,23.9872,203200.0
2010-03-15 11:20:00,30.77,30.78,30.74,30.75,97500.0,23.9872,23.995,23.9638,23.9716,97500.0
2010-03-15 11:25:00,30.76,30.8,30.74,30.75,188600.0,23.9794,24.0105,23.9638,23.9716,188600.0
2010-03-15 11:30:00,30.75,30.75,30.69,30.74,143100.0,23.9716,23.9716,23.9248,23.9638,143100.0
2010-03-15 11:35:00,30.74,30.76,30.69,30.75,203500.0,23.9638,23.9794,23.9248,23.9716,203500.0
2010-03-15 11:40:00,30.75,30.83,30.75,30.82,114700.0,23.9716,24.0339,23.9716,24.0261,114700.0
2010-03-15 11:45:00,30.83,30.86,30.8,30.8,57700.0,24.0339,24.0573,24.0105,24.0105,57700.0
2010-03-15 11:50:00,30.8,30.8,30.76,30.79,84400.0,24.0105,24.0105,23.9794,24.0028,84400.0
2010-03-15 11:55:00,30.8,30.82,30.78,30.79,77800.0,24.0105,24.0261,23.995,24.0028,77800.0
2010-03-15 12:00:00,30.79,30.8,30.72,30.73,122600.0,24.0028,24.0105,23.9482,23.956,122600.0
2010-03-15 12:05:00,30.72,30.74,30.7,30.71,89100.0,23.9482,23.9638,23.9326,23.9404,89100.0
2010-03-15 12:10:00,30.71,30.71,30.66,30.67,66000.0,23.9404,23.9404,23.9014,23.9092,66000.0
2010-03-15 12:15:00,30.67,30.73,30.66,30.72,134500.0,23.9092,23.956,23.9014,23.9482,134500.0
2010-03-15 12:20:00,30.71,30.76,30.71,30.73,231300.0,23.9404,23.9794,23.9404,23.956,231300.0
2010-03-15 12:25:00,30.73,30.79,30.73,30.76,141500.0,23.956,24.0028,23.956,23.9794,141500.0
2010-03-15 12:30:00,30.76,30.79,30.72,30.74,82500.0,23.9794,24.0028,23.9482,23.9638,82500.0
2010-03-15 12:35:00,30.75,30.76,30.74,30.75,55300.0,23.9716,23.9794,23.9638,23.9716,55300.0
2010-03-15 12:40:00,30.75,30.77,30.73,30.77,107200.0,23.9716,23.9872,23.956,23.9872,107200.0
2010-03-15 12:45:00,30.77,30.79,30.76,30.78,38100.0,23.9872,24.0028,23.9794,23.995,38100.0
2010-03-15 12:50:00,30.78,30.78,30.73,30.75,40900.0,23.995,23.995,23.956,23.9716,40900.0
2010-03-15 12:55:00,30.75,30.78,30.75,30.76,18100.0,23.9716,23.995,23.9716,23.9794,18100.0
2010-03-15 13:00:00,30.76,30.76,30.73,30.74,53100.0,23.9794,23.9794,23.956,23.9638,53100.0
2010-03-15 13:05:00,30.74,30.74,30.72,30.73,51800.0,23.9638,23.9638,23.9482,23.956,51800.0
2010-03-15 13:10:00,30.74,30.77,30.72,30.77,47800.0,23.9638,23.9872,23.9482,23.9872,47800.0
2010-03-15 13:15:00,30.77,30.78,30.73,30.77,74600.0,23.9872,23.995,23.956,23.9872,74600.0
2010-03-15 13:20:00,30.77,30.78,30.75,30.76,54200.0,23.9872,23.995,23.9716,23.9794,54200.0
2010-03-15 13:25:00,30.76,30.82,30.75,30.8,64000.0,23.9794,24.0261,23.9716,24.0105,64000.0
2010-03-15 13:30:00,30.8,30.83,30.8,30.81,23900.0,24.0105,24.0339,24.0105,24.0183,23900.0
2010-03-15 13:35:00,30.82,30.88,30.81,30.87,67900.0,24.0261,24.0729,24.0183,24.0651,67900.0
2010-03-15 13:40:00,30.88,30.91,30.85,30.91,138500.0,24.0729,24.0963,24.0495,24.0963,138500.0
2010-03-15 13:45:00,30.9,30.9,30.86,30.86,51900.0,24.0885,24.0885,24.0573,24.0573,51900.0
2010-03-15 13:50:00,30.86,30.89,30.86,30.88,47200.0,24.0573,24.0807,24.0573,24.0729,47200.0
2010-03-15 13:55:00,30.87,30.96,30.87,30.93,129600.0,24.0651,24.1353,24.0651,24.1119,129600.0
2010-03-15 14:00:00,30.93,30.93,30.88,30.91,82400.0,24.1119,24.1119,24.0729,24.0963,82400.0
2010-03-15 14:05:00,30.9,30.91,30.83,30.85,93000.0,24.0885,24.0963,24.0339,24.0495,93000.0
2010-03-15 14:10:00,30.84,30.87,30.84,30.86,36300.0,24.0417,24.0651,24.0417,24.0573,36300.0
2010-03-15 14:15:00,30.87,30.87,30.82,30.84,92100.0,24.0651,24.0651,24.0261,24.0417,92100.0
2010-03-15 14:20:00,30.84,30.85,30.78,30.78,163700.0,24.0417,24.0495,23.995,23.995,163700.0
2010-03-15 14:25:00,30.77,30.81,30.77,30.79,64000.0,23.9872,24.0183,23.9872,24.0028,64000.0
2010-03-15 14:30:00,30.78,30.79,30.75,30.75,58600.0,23.995,24.0028,23.9716,23.9716,58600.0
2010-03-15 14:35:00,30.74,30.8,30.74,30.79,60900.0,23.9638,24.0105,23.9638,24.0028,60900.0
2010-03-15 14:40:00,30.79,30.81,30.79,30.8,79400.0,24.0028,24.0183,24.0028,24.0105,79400.0
2010-03-15 14:45:00,30.81,30.82,30.77,30.8,174200.0,24.0183,24.0261,23.9872,24.0105,174200.0
2010-03-15 14:50:00,30.8,30.88,30.79,30.87,97500.0,24.0105,24.0729,24.0028,24.0651,97500.0
2010-03-15 14:55:00,30.87,30.88,30.83,30.86,47300.0,24.0651,24.0729,24.0339,24.0573,47300.0
2010-03-15 15:00:00,30.86,30.88,30.85,30.88,71500.0,24.0573,24.0729,24.0495,24.0729,71500.0
2010-03-15 15:05:00,30.88,30.95,30.88,30.94,172900.0,24.0729,24.1275,24.0729,24.1197,172900.0
2010-03-15 15:10:00,30.94,30.99,30.93,30.95,134200.0,24.1197,24.1587,24.1119,24.1275,134200.0
2010-03-15 15:15:00,30.95,30.96,30.94,30.95,258400.0,24.1275,24.1353,24.1197,24.1275,258400.0
2010-03-15 15:20:00,30.95,31.0,30.94,30.99,124600.0,24.1275,24.1665,24.1197,24.1587,124600.0
2010-03-15 15:25:00,30.99,31.02,30.98,30.99,95500.0,24.1587,24.1821,24.1509,24.1587,95500.0
2010-03-15 15:30:00,30.99,31.0,30.95,30.96,128400.0,24.1587,24.1665,24.1275,24.1353,128400.0
2010-03-15 15:35:00,30.96,31.02,30.94,31.0,112700.0,24.1353,24.1821,24.1197,24.1665,112700.0
2010-03-15 15:40:00,31.0,31.03,30.99,31.03,113100.0,24.1665,24.1898,24.1587,24.1898,113100.0
2010-03-15 15:45:00,31.03,31.11,31.02,31.09,246500.0,24.1898,24.2522,24.1821,24.2366,246500.0
2010-03-15 15:50:00,31.09,31.12,31.03,31.04,313600.0,24.2366,24.26,24.1898,24.1976,313600.0
2010-03-15 15:55:00,31.03,31.06,31.01,31.04,577900.0,24.1898,24.2132,24.1743,24.1976,577900.0
2010-03-16 09:30:00,31.27,31.41,31.17,31.36,232100.0,24.3769,24.4861,24.299,24.4471,232100.0
2010-03-16 09:35:00,31.37,31.4,31.29,31.35,153200.0,24.4549,24.4783,24.3925,24.4393,153200.0
2010-03-16 09:40:00,31.35,31.36,31.2,31.26,117400.0,24.4393,24.4471,24.3224,24.3691,117400.0
2010-03-16 09:45:00,31.26,31.3,31.21,31.28,77700.0,24.3691,24.4003,24.3302,24.3847,77700.0
2010-03-16 09:50:00,31.28,31.29,31.17,31.21,95000.0,24.3847,24.3925,24.299,24.3302,95000.0
2010-03-16 09:55:00,31.2,31.29,31.17,31.29,76100.0,24.3224,24.3925,24.299,24.3925,76100.0
2010-03-16 10:00:00,31.3,31.33,31.26,31.32,109800.0,24.4003,24.4237,24.3691,24.4159,109800.0
2010-03-16 10:05:00,31.32,31.46,31.3,31.45,153400.0,24.4159,24.5251,24.4003,24.5173,153400.0
2010-03-16 10:10:00,31.44,31.5,31.42,31.5,142600.0,24.5095,24.5562,24.4939,24.5562,142600.0
2010-03-16 10:15:00,31.5,31.5,31.39,31.39,111700.0,24.5562,24.5562,24.4705,24.4705,111700.0
2010-03-16 10:20:00,31.39,31.54,31.36,31.53,280200.0,24.4705,24.5874,24.4471,24.5796,280200.0
2010-03-16 10:25:00,31.53,31.58,31.52,31.54,130500.0,24.5796,24.6186,24.5718,24.5874,130500.0
2010-03-16 10:30:00,31.54,31.6,31.53,31.58,84500.0,24.5874,24.6342,24.5796,24.6186,84500.0
2010-03-16 10:35:00,31.58,31.6,31.49,31.5,148500.0,24.6186,24.6342,24.5484,24.5562,148500.0
2010-03-16 10:40:00,31.51,31.56,31.5,31.55,120200.0,24.564,24.603,24.5562,24.5952,120200.0
2010-03-16 10:45:00,31.55,31.57,31.5,31.57,83600.0,24.5952,24.6108,24.5562,24.6108,83600.0
2010-03-16 10:50:00,31.57,31.59,31.51,31.53,70800.0,24.6108,24.6264,24.564,24.5796,70800.0
2010-03-16 10:55:00,31.52,31.71,31.51,31.69,244000.0,24.5718,24.72,24.564,24.7044,244000.0
2010-03-16 11:00:00,31.69,31.73,31.68,31.71,135200.0,24.7044,24.7355,24.6966,24.72,135200.0
2010-03-16 11:05:00,31.71,31.79,31.71,31.77,216400.0,24.72,24.7823,24.72,24.7667,216400.0
2010-03-16 11:10:00,31.78,31.87,31.77,31.82,223700.0,24.7745,24.8447,24.7667,24.8057,223700.0
2010-03-16 11:15:00,31.82,31.93,31.8,31.93,257100.0,24.8057,24.8915,24.7901,24.8915,257100.0
2010-03-16 11:20:00,31.93,31.93,31.8,31.81,214000.0,24.8915,24.8915,24.7901,24.7979,214000.0
2010-03-16 11:25:00,31.81,31.82,31.76,31.8,142800.0,24.7979,24.8057,24.7589,24.7901,142800.0
2010-03-16 11:30:00,31.81,31.86,31.74,31.76,177300.0,24.7979,24.8369,24.7433,24.7589,177300.0
2010-03-16 11:35:00,31.77,31.77,31.73,31.77,53000.0,24.7667,24.7667,24.7355,24.7667,53000.0
2010-03-16 11:40:00,31.77,31.79,31.74,31.76,98500.0,24.7667,24.7823,24.7433,24.7589,98500.0
2010-03-16 11:45:00,31.76,31.81,31.76,31.76,69700.0,24.7589,24.7979,24.7589,24.7589,69700.0
2010-03-16 11:50:00,31.76,31.77,31.67,31.68,98500.0,24.7589,24.7667,24.6888,24.6966,98500.0
2010-03-16 11:55:00,31.68,31.68,31.63,31.65,144500.0,24.6966,24.6966,24.6576,24.6732,144500.0
2010-03-16 12:00:00,31.65,31.65,31.61,31.63,92900.0,24.6732,24.6732,24.642,24.6576,92900.0
2010-03-16 12:05:00,31.63,31.64,31.6,31.62,98600.0,24.6576,24.6654,24.6342,24.6498,98600.0
2010-03-16 12:10:00,31.62,31.67,31.61,31.64,102600.0,24.6498,24.6888,24.642,24.6654,102600.0
2010-03-16 12:15:00,31.63,31.66,31.59,31.62,101600.0,24.6576,24.681,24.6264,24.6498,101600.0
2010-03-16 12:20:00,31.63,31.63,31.54,31.55,61400.0,24.6576,24.6576,24.5874,24.5952,61400.0
2010-03-16 12:25:00,31.54,31.6,31.53,31.59,73300.0,24.5874,24.6342,24.5796,24.6264,73300.0
2010-03-16 12:30:00,31.59,31.6,31.56,31.56,76900.0,24.6264,24.6342,24.603,24.603,76900.0
2010-03-16 12:35:00,31.55,31.57,31.52,31.55,71300.0,24.5952,24.6108,24.5718,24.5952,71300.0
2010-03-16 12:40:00,31.55,31.57,31.5,31.51,74600.0,24.5952,24.6108,24.5562,24.564,74600.0
2010-03-16 12:45:00,31.5,31.53,31.5,31.52,43800.0,24.5562,24.5796,24.5562,24.5718,43800.0
2010-03-16 12:50:00,31.53,31.53,31.45,31.46,71900.0,24.5796,24.5796,24.5173,24.5251,71900.0
2010-03-16 12:55:00,31.47,31.49,31.46,31.49,59500.0,24.5329,24.5484,24.5251,24.5484,59500.0
2010-03-16 13:00:00,31.49,31.5,31.47,31.47,66100.0,24.5484,24.5562,24.5329,24.5329,66100.0
2010-03-16 13:05:00,31.47,31.49,31.45,31.49,38800.0,24.5329,24.5484,24.5173,24.5484,38800.0
2010-03-16 13:10:00,31.49,31.5,31.43,31.45,236300.0,24.5484,24.5562,24.5017,24.5173,236300.0
2010-03-16 13:15:00,31.45,31.45,31.42,31.42,110200.0,24.5173,24.5173,24.4939,24.4939,110200.0
2010-03-16 13:20:00,31.42,31.44,31.4,31.44,117400.0,24.4939,24.5095,24.4783,24.5095,117400.0
2010-03-16 13:25:00,31.44,31.44,31.4,31.41,240000.0,24.5095,24.5095,24.4783,24.4861,240000.0
2010-03-16 13:30:00,31.41,31.45,31.4,31.42,63600.0,24.4861,24.5173,24.4783,24.4939,63600.0
2010-03-16 13:35:00,31.42,31.43,31.39,31.41,114500.0,24.4939,24.5017,24.4705,24.4861,114500.0
2010-03-16 13:40:00,31.42,31.43,31.4,31.4,39700.0,24.4939,24.5017,24.4783,24.4783,39700.0
2010-03-16 13:45:00,31.4,31.43,31.36,31.37,72600.0,24.4783,24.5017,24.4471,24.4549,72600.0
2010-03-16 13:50:00,31.37,31.37,31.31,31.31,80300.0,24.4549,24.4549,24.4081,24.4081,80300.0
2010-03-16 13:55:00,31.31,31.35,31.31,31.33,104700.0,24.4081,24.4393,24.4081,24.4237,104700.0
2010-03-16 14:00:00,31.32,31.34,31.28,31.3,107600.0,24.4159,24.4315,24.3847,24.4003,107600.0
2010-03-16 14:05:00,31.3,31.32,31.28,31.3,86800.0,24.4003,24.4159,24.3847,24.4003,86800.0
2010-03-16 14:10:00,31.31,31.49,31.3,31.48,216900.0,24.4081,24.5484,24.4003,24.5407,216900.0
2010-03-16 14:15:00,31.48,31.5,31.37,31.45,120300.0,24.5407,24.5562,24.4549,24.5173,120300.0
2010-03-16 14:20:00,31.45,31.54,31.4,31.5,193400.0,24.5173,24.5874,24.4783,24.5562,193400.0
2010-03-16 14:25:00,31.51,31.55,31.35,31.49,147000.0,24.564,24.5952,24.4393,24.5484,147000.0
2010-03-16 14:30:00,31.49,31.52,31.45,31.48,102600.0,24.5484,24.5718,24.5173,24.5407,102600.0
2010-03-16 14:35:00,31.48,31.48,31.4,31.43,115000.0,24.5407,24.5407,24.4783,24.5017,115000.0
2010-03-16 14:40:00,31.43,31.45,31.38,31.38,121200.0,24.5017,24.5173,24.4627,24.4627,121200.0
2010-03-16 14:45:00,31.38,31.48,31.38,31.48,99500.0,24.4627,24.5407,24.4627,24.5407,99500.0
2010-03-16 14:50:00,31.48,31.49,31.42,31.49,102500.0,24.5407,24.5484,24.4939,24.5484,102500.0
2010-03-16 14:55:00,31.49,31.57,31.49,31.55,132700.0,24.5484,24.6108,24.5484,24.5952,132700.0
2010-03-16 15:00:00,31.56,31.59,31.52,31.52,123000.0,24.603,24.6264,24.5718,24.5718,123000.0
2010-03-16 15:05:00,31.53,31.56,31.5,31.51,133700.0,24.5796,24.603,24.5562,24.564,133700.0
2010-03-16 15:10:00,31.52,31.6,31.51,31.58,77300.0,24.5718,24.6342,24.564,24.6186,77300.0
2010-03-16 15:15:00,31.58,31.67,31.55,31.62,230200.0,24.6186,24.6888,24.5952,24.6498,230200.0
2010-03-16 15:20:00,31.63,31.72,31.6,31.7,194300.0,24.6576,24.7277,24.6342,24.7122,194300.0
2010-03-16 15:25:00,31.69,31.76,31.68,31.69,409300.0,24.7044,24.7589,24.6966,24.7044,409300.0
2010-03-16 15:30:00,31.69,31.73,31.63,31.69,233400.0,24.7044,24.7355,24.6576,24.7044,233400.0
2010-03-16 15:35:00,31.69,31.73,31.68,31.71,145000.0,24.7044,24.7355,24.6966,24.72,145000.0
2010-03-16 15:40:00,31.72,31.77,31.7,31.72,218300.0,24.7277,24.7667,24.7122,24.7277,218300.0
2010-03-16 15:45:00,31.72,31.73,31.67,31.68,211900.0,24.7277,24.7355,24.6888,24.6966,211900.0
2010-03-16 15:50:00,31.69,31.77,31.67,31.74,316500.0,24.7044,24.7667,24.6888,24.7433,316500.0
2010-03-16 15:55:00,31.74,31.76,31.71,31.72,385500.0,24.7433,24.7589,24.72,24.7277,385500.0
2010-03-17 09:30:00,31.89,32.0,31.81,31.91,103400.0,24.8603,24.946,24.7979,24.8759,103400.0
2010-03-17 09:35:00,31.9,32.05,31.9,32.03,126300.0,24.8681,24.985,24.8681,24.9694,126300.0
2010-03-17 09:40:00,32.03,32.26,32.03,32.26,254100.0,24.9694,25.1487,24.9694,25.1487,254100.0
2010-03-17 09:45:00,32.26,32.39,32.21,32.38,375300.0,25.1487,25.2501,25.1097,25.2423,375300.0
2010-03-17 09:50:00,32.37,32.4,32.29,32.36,239300.0,25.2345,25.2578,25.1721,25.2267,239300.0
2010-03-17 09:55:00,32.36,32.63,32.36,32.6,430900.0,25.2267,25.4371,25.2267,25.4138,430900.0
2010-03-17 10:00:00,32.61,32.65,32.5,32.52,481800.0,25.4216,25.4527,25.3358,25.3514,481800.0
2010-03-17 10:05:00,32.52,32.52,32.4,32.42,275400.0,25.3514,25.3514,25.2578,25.2734,275400.0
2010-03-17 10:10:00,32.41,32.41,32.28,32.3,326000.0,25.2656,25.2656,25.1643,25.1799,326000.0
2010-03-17 10:15:00,32.31,32.32,32.22,32.31,383000.0,25.1877,25.1955,25.1175,25.1877,383000.0
2010-03-17 10:20:00,32.31,32.37,32.3,32.32,230200.0,25.1877,25.2345,25.1799,25.1955,230200.0
2010-03-17 10:25:00,32.32,32.36,32.27,32.32,111100.0,25.1955,25.2267,25.1565,25.1955,111100.0
2010-03-17 10:30:00,32.33,32.35,32.21,32.25,217800.0,25.2033,25.2189,25.1097,25.1409,217800.0
2010-03-17 10:35:00,32.24,32.25,32.18,32.25,247500.0,25.1331,25.1409,25.0863,25.1409,247500.0
2010-03-17 10:40:00,32.25,32.34,32.25,32.3,230500.0,25.1409,25.2111,25.1409,25.1799,230500.0
2010-03-17 10:45:00,32.3,32.36,32.25,32.35,319600.0,25.1799,25.2267,25.1409,25.2189,319600.0
2010-03-17 10:50:00,32.35,32.39,32.3,32.36,199200.0,25.2189,25.2501,25.1799,25.2267,199200.0
2010-03-17 10:55:00,32.35,32.4,32.35,32.36,133000.0,25.2189,25.2578,25.2189,25.2267,133000.0
2010-03-17 11:00:00,32.36,32.43,32.32,32.42,187700.0,25.2267,25.2812,25.1955,25.2734,187700.0
2010-03-17 11:05:00,32.42,32.43,32.38,32.43,86100.0,25.2734,25.2812,25.2423,25.2812,86100.0
2010-03-17 11:10:00,32.43,32.48,32.38,32.46,114500.0,25.2812,25.3202,25.2423,25.3046,114500.0
2010-03-17 11:15:00,32.46,32.55,32.46,32.52,167900.0,25.3046,25.3748,25.3046,25.3514,167900.0
2010-03-17 11:20:00,32.53,32.59,32.52,32.54,173000.0,25.3592,25.406,25.3514,25.367,173000.0
2010-03-17 11:25:00,32.55,32.59,32.54,32.56,101600.0,25.3748,25.406,25.367,25.3826,101600.0
2010-03-17 11:30:00,32.56,32.6,32.48,32.49,163800.0,25.3826,25.4138,25.3202,25.328,163800.0
2010-03-17 11:35:00,32.48,32.52,32.47,32.49,70800.0,25.3202,25.3514,25.3124,25.328,70800.0
2010-03-17 11:40:00,32.5,32.56,32.47,32.56,120000.0,25.3358,25.3826,25.3124,25.3826,120000.0
2010-03-17 11:45:00,32.56,32.64,32.55,32.63,236800.0,25.3826,25.4449,25.3748,25.4371,236800.0
2010-03-17 11:50:00,32.64,32.65,32.58,32.58,175200.0,25.4449,25.4527,25.3982,25.3982,175200.0
2010-03-17 11:55:00,32.58,32.66,32.56,32.66,221900.0,25.3982,25.4605,25.3826,25.4605,221900.0
2010-03-17 12:00:00,32.65,32.67,32.6,32.65,190900.0,25.4527,25.4683,25.4138,25.4527,190900.0
2010-03-17 12:05:00,32.64,32.66,32.63,32.65,123000.0,25.4449,25.4605,25.4371,25.4527,123000.0
2010-03-17 12:10:00,32.65,32.66,32.51,32.54,181400.0,25.4527,25.4605,25.3436,25.367,181400.0
2010-03-17 12:15:00,32.53,32.59,32.52,32.55,91200.0,25.3592,25.406,25.3514,25.3748,91200.0
2010-03-17 12:20:00,32.55,32.56,32.52,32.55,63500.0,25.3748,25.3826,25.3514,25.3748,63500.0
2010-03-17 12:25:00,32.55,32.57,32.53,32.55,70100.0,25.3748,25.3904,25.3592,25.3748,70100.0
2010-03-17 12:30:00,32.54,32.63,32.54,32.63,108500.0,25.367,25.4371,25.367,25.4371,108500.0
2010-03-17 12:35:00,32.63,32.67,32.61,32.67,129300.0,25.4371,25.4683,25.4216,25.4683,129300.0
2010-03-17 12:40:00,32.67,32.7,32.62,32.62,114900.0,25.4683,25.4917,25.4294,25.4294,114900.0
2010-03-17 12:45:00,32.62,32.65,32.61,32.65,92400.0,25.4294,25.4527,25.4216,25.4527,92400.0
2010-03-17 12:50:00,32.65,32.69,32.63,32.68,61400.0,25.4527,25.4839,25.4371,25.4761,61400.0
2010-03-17 12:55:00,32.69,32.73,32.68,32.71,130100.0,25.4839,25.5151,25.4761,25.4995,130100.0
2010-03-17 13:00:00,32.71,32.71,32.66,32.67,68500.0,25.4995,25.4995,25.4605,25.4683,68500.0
2010-03-17 13:05:00,32.66,32.69,32.66,32.68,71300.0,25.4605,25.4839,25.4605,25.4761,71300.0
2010-03-17 13:10:00,32.68,32.72,32.68,32.72,74500.0,25.4761,25.5073,25.4761,25.5073,74500.0
2010-03-17 13:15:00,32.71,32.75,32.71,32.75,76000.0,25.4995,25.5307,25.4995,25.5307,76000.0
2010-03-17 13:20:00,32.75,32.77,32.73,32.75,113900.0,25.5307,25.5463,25.5151,25.5307,113900.0
2010-03-17 13:25:00,32.75,32.76,32.72,32.74,95000.0,25.5307,25.5385,25.5073,25.5229,95000.0
2010-03-17 13:30:00,32.73,32.81,32.73,32.79,123500.0,25.5151,25.5775,25.5151,25.5619,123500.0
2010-03-17 13:35:00,32.79,32.83,32.75,32.75,120900.0,25.5619,25.5931,25.5307,25.5307,120900.0
2010-03-17 13:40:00,32.75,32.78,32.7,32.71,115600.0,25.5307,25.5541,25.4917,25.4995,115600.0
2010-03-17 13:45:00,32.71,32.74,32.66,32.69,93800.0,25.4995,25.5229,25.4605,25.4839,93800.0
2010-03-17 13:50:00,32.68,32.75,32.67,32.74,143700.0,25.4761,25.5307,25.4683,25.5229,143700.0
2010-03-17 13:55:00,32.74,32.78,32.73,32.77,123200.0,25.5229,25.5541,25.5151,25.5463,123200.0
2010-03-17 14:00:00,32.77,32.77,32.73,32.73,180900.0,25.5463,25.5463,25.5151,25.5151,180900.0
2010-03-17 14:05:00,32.73,32.74,32.69,32.74,155600.0,25.5151,25.5229,25.4839,25.5229,155600.0
2010-03-17 14:10:00,32.74,32.76,32.71,32.71,163300.0,25.5229,25.5385,25.4995,25.4995,163300.0
2010-03-17 14:15:00,32.71,32.75,32.7,32.75,108400.0,25.4995,25.5307,25.4917,25.5307,108400.0
2010-03-17 14:20:00,32.75,32.76,32.73,32.74,128300.0,25.5307,25.5385,25.5151,25.5229,128300.0
2010-03-17 14:25:00,32.74,32.77,32.71,32.73,276200.0,25.5229,25.5463,25.4995,25.5151,276200.0
2010-03-17 14:30:00,32.73,32.76,32.68,32.68,195200.0,25.5151,25.5385,25.4761,25.4761,195200.0
2010-03-17 14:35:00,32.68,32.68,32.62,32.63,215300.0,25.4761,25.4761,25.4294,25.4371,215300.0
2010-03-17 14:40:00,32.63,32.67,32.61,32.65,141300.0,25.4371,25.4683,25.4216,25.4527,141300.0
2010-03-17 14:45:00,32.65,32.66,32.62,32.62,116000.0,25.4527,25.4605,25.4294,25.4294,116000.0
2010-03-17 14:50:00,32.63,32.64,32.59,32.59,159800.0,25.4371,25.4449,25.406,25.406,159800.0
2010-03-17 14:55:00,32.58,32.63,32.55,32.57,373300.0,25.3982,25.4371,25.3748,25.3904,373300.0
2010-03-17 15:00:00,32.57,32.61,32.56,32.56,233800.0,25.3904,25.4216,25.3826,25.3826,233800.0
2010-03-17 15:05:00,32.56,32.61,32.55,32.6,192900.0,25.3826,25.4216,25.3748,25.4138,192900.0
2010-03-17 15:10:00,32.6,32.6,32.54,32.59,167800.0,25.4138,25.4138,25.367,25.406,167800.0
2010-03-17 15:15:00,32.59,32.61,32.47,32.49,331800.0,25.406,25.4216,25.3124,25.328,331800.0
2010-03-17 15:20:00,32.49,32.55,32.44,32.51,492400.0,25.328,25.3748,25.289,25.3436,492400.0
2010-03-17 15:25:00,32.51,32.56,32.48,32.48,265900.0,25.3436,25.3826,25.3202,25.3202,265900.0
2010-03-17 15:30:00,32.49,32.53,32.42,32.44,245000.0,25.328,25.3592,25.2734,25.289,245000.0
2010-03-17 15:35:00,32.45,32.45,32.4,32.44,339500.0,25.2968,25.2968,25.2578,25.289,339500.0
2010-03-17 15:40:00,32.44,32.48,32.43,32.45,252300.0,25.289,25.3202,25.2812,25.2968,252300.0
2010-03-17 15:45:00,32.45,32.58,32.44,32.52,1150700.0,25.2968,25.3982,25.289,25.3514,1150700.0
2010-03-17 15:50:00,32.52,32.54,32.48,32.54,407500.0,25.3514,25.367,25.3202,25.367,407500.0
2010-03-17 15:55:00,32.54,32.56,32.52,32.53,751600.0,25.367,25.3826,25.3514,25.3592,751600.0
2010-03-18 09:30:00,32.47,32.52,32.33,32.41,232600.0,25.3124,25.3514,25.2033,25.2656,232600.0
2010-03-18 09:35:00,32.39,32.55,32.39,32.48,141100.0,25.2501,25.3748,25.2501,25.3202,141100.0
2010-03-18 09:40:00,32.48,32.49,32.42,32.44,324400.0,25.3202,25.328,25.2734,25.289,324400.0
2010-03-18 09:45:00,32.45,32.48,32.36,32.39,241000.0,25.2968,25.3202,25.2267,25.2501,241000.0
2010-03-18 09:50:00,32.38,32.4,32.32,32.35,156600.0,25.2423,25.2578,25.1955,25.2189,156600.0
2010-03-18 09:55:00,32.35,32.39,32.28,32.36,148700.0,25.2189,25.2501,25.1643,25.2267,148700.0
2010-03-18 10:00:00,32.36,32.46,32.35,32.41,152900.0,25.2267,25.3046,25.2189,25.2656,152900.0
2010-03-18 10:05:00,32.42,32.44,32.3,32.3,247800.0,25.2734,25.289,25.1799,25.1799,247800.0
2010-03-18 10:10:00,32.31,32.34,32.29,32.3,111100.0,25.1877,25.2111,25.1721,25.1799,111100.0
2010-03-18 10:15:00,32.3,32.31,32.19,32.26,182200.0,25.1799,25.1877,25.0941,25.1487,182200.0
2010-03-18 10:20:00,32.25,32.34,32.25,32.34,77500.0,25.1409,25.2111,25.1409,25.2111,77500.0
2010-03-18 10:25:00,32.33,32.34,32.17,32.18,88600.0,25.2033,25.2111,25.0786,25.0863,88600.0
2010-03-18 10:30:00,32.18,32.28,32.1,32.1,246500.0,25.0863,25.1643,25.024,25.024,246500.0
2010-03-18 10:35:00,32.11,32.11,31.96,32.02,325900.0,25.0318,25.0318,24.9148,24.9616,325900.0
2010-03-18 10:40:00,32.02,32.02,31.93,31.98,82800.0,24.9616,24.9616,24.8915,24.9304,82800.0
2010-03-18 10:45:00,31.97,32.03,31.95,31.98,152600.0,24.9226,24.9694,24.907,24.9304,152600.0
2010-03-18 10:50:00,31.98,32.0,31.95,31.95,118400.0,24.9304,24.946,24.907,24.907,118400.0
2010-03-18 10:55:00,31.95,31.97,31.9,31.96,135800.0,24.907,24.9226,24.8681,24.9148,135800.0
2010-03-18 11:00:00,31.96,32.05,31.95,32.01,110600.0,24.9148,24.985,24.907,24.9538,110600.0
2010-03-18 11:05:00,32.01,32.07,32.0,32.03,115500.0,24.9538,25.0006,24.946,24.9694,115500.0
2010-03-18 11:10:00,32.04,32.08,31.98,31.99,158100.0,24.9772,25.0084,24.9304,24.9382,158100.0
2010-03-18 11:15:00,31.99,32.03,31.94,31.94,114600.0,24.9382,24.9694,24.8993,24.8993,114600.0
2010-03-18 11:20:00,31.94,31.96,31.86,31.89,126000.0,24.8993,24.9148,24.8369,24.8603,126000.0
2010-03-18 11:25:00,31.89,31.89,31.75,31.76,307700.0,24.8603,24.8603,24.7511,24.7589,307700.0
2010-03-18 11:30:00,31.77,31.78,31.68,31.68,320200.0,24.7667,24.7745,24.6966,24.6966,320200.0
2010-03-18 11:35:00,31.68,31.79,31.66,31.77,233000.0,24.6966,24.7823,24.681,24.7667,233000.0
2010-03-18 11:40:00,31.77,31.8,31.75,31.76,202200.0,24.7667,24.7901,24.7511,24.7589,202200.0
2010-03-18 11:45:00,31.77,31.78,31.65,31.72,380700.0,24.7667,24.7745,24.6732,24.7277,380700.0
2010-03-18 11:50:00,31.73,31.73,31.65,31.69,182300.0,24.7355,24.7355,24.6732,24.7044,182300.0
2010-03-18 11:55:00,31.69,31.71,31.54,31.55,203000.0,24.7044,24.72,24.5874,24.5952,203000.0
2010-03-18 12:00:00,31.54,31.56,31.48,31.54,365800.0,24.5874,24.603,24.5407,24.5874,365800.0
2010-03-18 12:05:00,31.54,31.62,31.54,31.62,112000.0,24.5874,24.6498,24.5874,24.6498,112000.0
2010-03-18 12:10:00,31.63,31.63,31.55,31.55,120000.0,24.6576,24.6576,24.5952,24.5952,120000.0
2010-03-18 12:15:00,31.55,31.55,31.46,31.49,215700.0,24.5952,24.5952,24.5251,24.5484,215700.0
2010-03-18 12:20:00,31.49,31.56,31.49,31.56,65700.0,24.5484,24.603,24.5484,24.603,65700.0
2010-03-18 12:25:00,31.56,31.57,31.52,31.57,88600.0,24.603,24.6108,24.5718,24.6108,88600.0
2010-03-18 12:30:00,31.56,31.56,31.53,31.53,50000.0,24.603,24.603,24.5796,24.5796,50000.0
2010-03-18 12:35:00,31.54,31.55,31.41,31.45,148200.0,24.5874,24.5952,24.4861,24.5173,148200.0
2010-03-18 12:40:00,31.46,31.46,31.39,31.41,157600.0,24.5251,24.5251,24.4705,24.4861,157600.0
2010-03-18 12:45:00,31.41,31.45,31.4,31.42,76400.0,24.4861,24.5173,24.4783,24.4939,76400.0
2010-03-18 12:50:00,31.43,31.46,31.41,31.44,41700.0,24.5017,24.5251,24.4861,24.5095,41700.0
2010-03-18 12:55:00,31.44,31.55,31.44,31.54,216100.0,24.5095,24.5952,24.5095,24.5874,216100.0
2010-03-18 13:00:00,31.55,31.64,31.54,31.63,154500.0,24.5952,24.6654,24.5874,24.6576,154500.0
2010-03-18 13:05:00,31.63,31.72,31.63,31.71,255300.0,24.6576,24.7277,24.6576,24.72,255300.0
2010-03-18 13:10:00,31.72,31.72,31.68,31.68,189200.0,24.7277,24.7277,24.6966,24.6966,189200.0
2010-03-18 13:15:00,31.68,31.7,31.64,31.64,100000.0,24.6966,24.7122,24.6654,24.6654,100000.0
2010-03-18 13:20:00,31.64,31.68,31.63,31.66,97900.0,24.6654,24.6966,24.6576,24.681,97900.0
2010-03-18 13:25:00,31.66,31.68,31.62,31.63,82600.0,24.681,24.6966,24.6498,24.6576,82600.0
2010-03-18 13:30:00,31.63,31.69,31.62,31.66,132500.0,24.6576,24.7044,24.6498,24.681,132500.0
2010-03-18 13:35:00,31.66,31.67,31.65,31.66,62700.0,24.681,24.6888,24.6732,24.681,62700.0
2010-03-18 13:40:00,31.67,31.67,31.61,31.63,71800.0,24.6888,24.6888,24.642,24.6576,71800.0
2010-03-18 13:45:00,31.62,31.63,31.55,31.55,138400.0,24.6498,24.6576,24.5952,24.5952,138400.0
2010-03-18 13:50:00,31.55,31.56,31.5,31.53,99300.0,24.5952,24.603,24.5562,24.5796,99300.0
2010-03-18 13:55:00,31.52,31.57,31.49,31.56,81600.0,24.5718,24.6108,24.5484,24.603,81600.0
2010-03-18 14:00:00,31.56,31.6,31.55,31.58,107200.0,24.603,24.6342,24.5952,24.6186,107200.0
2010-03-18 14:05:00,31.57,31.59,31.52,31.56,107900.0,24.6108,24.6264,24.5718,24.603,107900.0
2010-03-18 14:10:00,31.57,31.59,31.54,31.54,47500.0,24.6108,24.6264,24.5874,24.5874,47500.0
2010-03-18 14:15:00,31.54,31.55,31.51,31.51,39300.0,24.5874,24.5952,24.564,24.564,39300.0
2010-03-18 14:20:00,31.51,31.53,31.5,31.52,56300.0,24.564,24.5796,24.5562,24.5718,56300.0
2010-03-18 14:25:00,31.52,31.55,31.5,31.53,53700.0,24.5718,24.5952,24.5562,24.5796,53700.0
2010-03-18 14:30:00,31.54,31.62,31.53,31.61,77300.0,24.5874,24.6498,24.5796,24.642,77300.0
2010-03-18 14:35:00,31.61,31.62,31.55,31.55,31100.0,24.642,24.6498,24.5952,24.5952,31100.0
2010-03-18 14:40:00,31.55,31.57,31.5,31.5,66800.0,24.5952,24.6108,24.5562,24.5562,66800.0
2010-03-18 14:45:00,31.5,31.51,31.46,31.46,120600.0,24.5562,24.564,24.5251,24.5251,120600.0
2010-03-18 14:50:00,31.47,31.49,31.41,31.41,84000.0,24.5329,24.5484,24.4861,24.4861,84000.0
2010-03-18 14:55:00,31.42,31.46,31.39,31.45,168700.0,24.4939,24.5251,24.4705,24.5173,168700.0
2010-03-18 15:00:00,31.46,31.46,31.39,31.4,189200.0,24.5251,24.5251,24.4705,24.4783,189200.0
2010-03-18 15:05:00,31.4,31.47,31.39,31.45,101900.0,24.4783,24.5329,24.4705,24.5173,101900.0
2010-03-18 15:10:00,31.45,31.48,31.44,31.45,113400.0,24.5173,24.5407,24.5095,24.5173,113400.0
2010-03-18 15:15:00,31.46,31.49,31.43,31.49,67100.0,24.5251,24.5484,24.5017,24.5484,67100.0
2010-03-18 15:20:00,31.49,31.53,31.48,31.5,97800.0,24.5484,24.5796,24.5407,24.5562,97800.0
2010-03-18 15:25:00,31.51,31.59,31.5,31.56,97500.0,24.564,24.6264,24.5562,24.603,97500.0
2010-03-18 15:30:00,31.55,31.58,31.5,31.57,109700.0,24.5952,24.6186,24.5562,24.6108,109700.0
2010-03-18 15:35:00,31.57,31.57,31.5,31.53,86000.0,24.6108,24.6108,24.5562,24.5796,86000.0
2010-03-18 15:40:00,31.53,31.53,31.5,31.5,79500.0,24.5796,24.5796,24.5562,24.5562,79500.0
2010-03-18 15:45:00,31.51,31.61,31.5,31.6,224600.0,24.564,24.642,24.5562,24.6342,224600.0
2010-03-18 15:50:00,31.61,31.64,31.59,31.62,322600.0,24.642,24.6654,24.6264,24.6498,322600.0
2010-03-18 15:55:00,31.63,31.63,31.54,31.57,398900.0,24.6576,24.6576,24.5874,24.6108,398900.0
2010-03-19 09:30:00,31.89,31.9,31.58,31.67,1422300.0,24.8603,24.8681,24.6186,24.6888,1422300.0
2010-03-19 09:35:00,31.67,31.67,31.37,31.4,272100.0,24.6888,24.6888,24.4549,24.4783,272100.0
2010-03-19 09:40:00,31.39,31.4,31.14,31.16,312300.0,24.4705,24.4783,24.2756,24.2912,312300.0
2010-03-19 09:45:00,31.16,31.27,31.16,31.23,173200.0,24.2912,24.3769,24.2912,24.3458,173200.0
2010-03-19 09:50:00,31.23,31.38,31.21,31.37,183400.0,24.3458,24.4627,24.3302,24.4549,183400.0
2010-03-19 09:55:00,31.37,31.4,31.28,31.3,136300.0,24.4549,24.4783,24.3847,24.4003,136300.0
2010-03-19 10:00:00,31.3,31.32,31.09,31.1,302000.0,24.4003,24.4159,24.2366,24.2444,302000.0
2010-03-19 10:05:00,31.1,31.1,30.94,30.94,401200.0,24.2444,24.2444,24.1197,24.1197,401200.0
2010-03-19 10:10:00,30.95,31.07,30.95,31.01,344600.0,24.1275,24.221,24.1275,24.1743,344600.0
2010-03-19 10:15:00,31.01,31.01,30.92,30.95,284800.0,24.1743,24.1743,24.1041,24.1275,284800.0
2010-03-19 10:20:00,30.95,30.97,30.74,30.8,488200.0,24.1275,24.1431,23.9638,24.0105,488200.0
2010-03-19 10:25:00,30.81,30.81,30.68,30.73,475000.0,24.0183,24.0183,23.917,23.956,475000.0
2010-03-19 10:30:00,30.73,30.73,30.6,30.67,367600.0,23.956,23.956,23.8546,23.9092,367600.0
2010-03-19 10:35:00,30.67,30.84,30.66,30.83,345700.0,23.9092,24.0417,23.9014,24.0339,345700.0
2010-03-19 10:40:00,30.82,30.86,30.76,30.77,207800.0,24.0261,24.0573,23.9794,23.9872,207800.0
2010-03-19 10:45:00,30.77,30.77,30.73,30.73,193300.0,23.9872,23.9872,23.956,23.956,193300.0
2010-03-19 10:50:00,30.74,30.76,30.66,30.75,166300.0,23.9638,23.9794,23.9014,23.9716,166300.0
2010-03-19 10:55:00,30.74,30.82,30.72,30.74,141800.0,23.9638,24.0261,23.9482,23.9638,141800.0
2010-03-19 11:00:00,30.72,30.74,30.62,30.63,124100.0,23.9482,23.9638,23.8702,23.878,124100.0
2010-03-19 11:05:00,30.63,30.63,30.53,30.55,253100.0,23.878,23.878,23.8001,23.8157,253100.0
2010-03-19 11:10:00,30.54,30.55,30.43,30.46,285000.0,23.8079,23.8157,23.7221,23.7455,285000.0
2010-03-19 11:15:00,30.45,30.49,30.38,30.48,315800.0,23.7377,23.7689,23.6831,23.7611,315800.0
2010-03-19 11:20:00,30.49,30.63,30.49,30.58,169000.0,23.7689,23.878,23.7689,23.839,169000.0
2010-03-19 11:25:00,30.58,30.58,30.44,30.49,224300.0,23.839,23.839,23.7299,23.7689,224300.0
2010-03-19 11:30:00,30.49,30.5,30.38,30.38,312900.0,23.7689,23.7767,23.6831,23.6831,312900.0
2010-03-19 11:35:00,30.38,30.39,30.21,30.21,590600.0,23.6831,23.6909,23.5506,23.5506,590600.0
2010-03-19 11:40:00,30.21,30.4,30.21,30.38,371900.0,23.5506,23.6987,23.5506,23.6831,371900.0
2010-03-19 11:45:00,30.38,30.41,30.37,30.4,343300.0,23.6831,23.7065,23.6753,23.6987,343300.0
2010-03-19 11:50:00,30.39,30.47,30.39,30.46,327600.0,23.6909,23.7533,23.6909,23.7455,327600.0
2010-03-19 11:55:00,30.46,30.48,30.42,30.47,127500.0,23.7455,23.7611,23.7143,23.7533,127500.0
2010-03-19 12:00:00,30.47,30.48,30.42,30.44,178100.0,23.7533,23.7611,23.7143,23.7299,178100.0
2010-03-19 12:05:00,30.44,30.52,30.41,30.49,367500.0,23.7299,23.7923,23.7065,23.7689,367500.0
2010-03-19 12:10:00,30.49,30.5,30.43,30.47,168500.0,23.7689,23.7767,23.7221,23.7533,168500.0
2010-03-19 12:15:00,30.47,30.51,30.44,30.46,168700.0,23.7533,23.7845,23.7299,23.7455,168700.0
2010-03-19 12:20:00,30.46,30.48,30.44,30.46,109000.0,23.7455,23.7611,23.7299,23.7455,109000.0
2010-03-19 12:25:00,30.45,30.52,30.45,30.49,116600.0,23.7377,23.7923,23.7377,23.7689,116600.0
2010-03-19 12:30:00,30.49,30.5,30.45,30.47,99000.0,23.7689,23.7767,23.7377,23.7533,99000.0
2010-03-19 12:35:00,30.48,30.49,30.46,30.48,45200.0,23.7611,23.7689,23.7455,23.7611,45200.0
2010-03-19 12:40:00,30.48,30.52,30.48,30.52,56600.0,23.7611,23.7923,23.7611,23.7923,56600.0
2010-03-19 12:45:00,30.52,30.54,30.48,30.48,96000.0,23.7923,23.8079,23.7611,23.7611,96000.0
2010-03-19 12:50:00,30.49,30.52,30.48,30.5,76200.0,23.7689,23.7923,23.7611,23.7767,76200.0
2010-03-19 12:55:00,30.5,30.52,30.47,30.5,89700.0,23.7767,23.7923,23.7533,23.7767,89700.0
2010-03-19 13:00:00,30.49,30.54,30.49,30.53,83100.0,23.7689,23.8079,23.7689,23.8001,83100.0
2010-03-19 13:05:00,30.54,30.57,30.52,30.57,102900.0,23.8079,23.8312,23.7923,23.8312,102900.0
2010-03-19 13:10:00,30.57,30.57,30.54,30.54,64000.0,23.8312,23.8312,23.8079,23.8079,64000.0
2010-03-19 13:15:00,30.54,30.56,30.54,30.55,66400.0,23.8079,23.8235,23.8079,23.8157,66400.0
2010-03-19 13:20:00,30.54,30.58,30.54,30.56,94800.0,23.8079,23.839,23.8079,23.8235,94800.0
2010-03-19 13:25:00,30.55,30.59,30.54,30.58,41900.0,23.8157,23.8468,23.8079,23.839,41900.0
2010-03-19 13:30:00,30.58,30.59,30.55,30.58,54000.0,23.839,23.8468,23.8157,23.839,54000.0
2010-03-19 13:35:00,30.58,30.61,30.56,30.56,70400.0,23.839,23.8624,23.8235,23.8235,70400.0
2010-03-19 13:40:00,30.57,30.59,30.56,30.57,65600.0,23.8312,23.8468,23.8235,23.8312,65600.0
2010-03-19 13:45:00,30.57,30.6,30.56,30.6,48300.0,23.8312,23.8546,23.8235,23.8546,48300.0
2010-03-19 13:50:00,30.59,30.62,30.58,30.59,65000.0,23.8468,23.8702,23.839,23.8468,65000.0
2010-03-19 13:55:00,30.58,30.65,30.57,30.64,77500.0,23.839,23.8936,23.8312,23.8858,77500.0
2010-03-19 14:00:00,30.64,30.68,30.63,30.64,238700.0,23.8858,23.917,23.878,23.8858,238700.0
2010-03-19 14:05:00,30.64,30.69,30.63,30.67,94900.0,23.8858,23.9248,23.878,23.9092,94900.0
2010-03-19 14:10:00,30.68,30.71,30.67,30.69,100300.0,23.917,23.9404,23.9092,23.9248,100300.0
2010-03-19 14:15:00,30.69,30.73,30.67,30.72,77900.0,23.9248,23.956,23.9092,23.9482,77900.0
2010-03-19 14:20:00,30.72,30.77,30.72,30.77,153800.0,23.9482,23.9872,23.9482,23.9872,153800.0
2010-03-19 14:25:00,30.77,30.82,30.76,30.78,123300.0,23.9872,24.0261,23.9794,23.995,123300.0
2010-03-19 14:30:00,30.79,30.79,30.69,30.7,139500.0,24.0028,24.0028,23.9248,23.9326,139500.0
2010-03-19 14:35:00,30.7,30.7,30.66,30.66,72800.0,23.9326,23.9326,23.9014,23.9014,72800.0
2010-03-19 14:40:00,30.67,30.74,30.64,30.71,120500.0,23.9092,23.9638,23.8858,23.9404,120500.0
2010-03-19 14:45:00,30.7,30.74,30.7,30.72,163200.0,23.9326,23.9638,23.9326,23.9482,163200.0
2010-03-19 14:50:00,30.72,30.73,30.59,30.59,310700.0,23.9482,23.956,23.8468,23.8468,310700.0
2010-03-19 14:55:00,30.59,30.6,30.56,30.57,121900.0,23.8468,23.8546,23.8235,23.8312,121900.0
2010-03-19 15:00:00,30.57,30.6,30.56,30.57,122500.0,23.8312,23.8546,23.8235,23.8312,122500.0
2010-03-19 15:05:00,30.58,30.63,30.58,30.58,93700.0,23.839,23.878,23.839,23.839,93700.0
2010-03-19 15:10:00,30.58,30.62,30.57,30.6,71700.0,23.839,23.8702,23.8312,23.8546,71700.0
2010-03-19 15:15:00,30.6,30.6,30.54,30.55,105300.0,23.8546,23.8546,23.8079,23.8157,105300.0
2010-03-19 15:20:00,30.55,30.56,30.48,30.48,172200.0,23.8157,23.8235,23.7611,23.7611,172200.0
2010-03-19 15:25:00,30.48,30.48,30.44,30.47,194800.0,23.7611,23.7611,23.7299,23.7533,194800.0
2010-03-19 15:30:00,30.47,30.47,30.33,30.33,373900.0,23.7533,23.7533,23.6442,23.6442,373900.0
2010-03-19 15:35:00,30.33,30.42,30.3,30.38,359100.0,23.6442,23.7143,23.6208,23.6831,359100.0
2010-03-19 15:40:00,30.38,30.39,30.31,30.34,361600.0,23.6831,23.6909,23.6286,23.6519,361600.0
2010-03-19 15:45:00,30.34,30.49,30.34,30.46,638500.0,23.6519,23.7689,23.6519,23.7455,638500.0
2010-03-19 15:50:00,30.46,30.51,30.44,30.46,547600.0,23.7455,23.7845,23.7299,23.7455,547600.0
2010-03-19 15:55:00,30.47,30.54,30.46,30.5,514900.0,23.7533,23.8079,23.7455,23.7767,514900.0
2010-03-22 09:30:00,30.14,30.22,30.0,30.09,268900.0,23.496,23.5584,23.3869,23.4571,268900.0
2010-03-22 09:35:00,30.07,30.14,29.99,30.02,198000.0,23.4415,23.496,23.3791,23.4025,198000.0
2010-03-22 09:40:00,30.01,30.18,30.01,30.1,102100.0,23.3947,23.5272,23.3947,23.4649,102100.0
2010-03-22 09:45:00,30.1,30.19,30.08,30.09,219000.0,23.4649,23.535,23.4493,23.4571,219000.0
2010-03-22 09:50:00,30.09,30.14,30.04,30.08,231200.0,23.4571,23.496,23.4181,23.4493,231200.0
2010-03-22 09:55:00,30.08,30.1,30.04,30.06,161900.0,23.4493,23.4649,23.4181,23.4337,161900.0
2010-03-22 10:00:00,30.05,30.09,30.02,30.06,178900.0,23.4259,23.4571,23.4025,23.4337,178900.0
2010-03-22 10:05:00,30.06,30.06,29.89,29.89,565800.0,23.4337,23.4337,23.3011,23.3011,565800.0
2010-03-22 10:10:00,29.89,30.0,29.89,30.0,250600.0,23.3011,23.3869,23.3011,23.3869,250600.0
2010-03-22 10:15:00,30.0,30.04,29.93,29.98,175800.0,23.3869,23.4181,23.3323,23.3713,175800.0
2010-03-22 10:20:00,29.98,30.17,29.98,30.17,275700.0,23.3713,23.5194,23.3713,23.5194,275700.0
2010-03-22 10:25:00,30.16,30.36,30.16,30.3,440800.0,23.5116,23.6675,23.5116,23.6208,440800.0
2010-03-22 10:30:00,30.3,30.39,30.25,30.25,216900.0,23.6208,23.6909,23.5818,23.5818,216900.0
2010-03-22 10:35:00,30.25,30.25,30.19,30.19,168900.0,23.5818,23.5818,23.535,23.535,168900.0
2010-03-22 10:40:00,30.19,30.31,30.19,30.24,85300.0,23.535,23.6286,23.535,23.574,85300.0
2010-03-22 10:45:00,30.23,30.32,30.2,30.28,103000.0,23.5662,23.6364,23.5428,23.6052,103000.0
2010-03-22 10:50:00,30.28,30.46,30.27,30.45,265100.0,23.6052,23.7455,23.5974,23.7377,265100.0
2010-03-22 10:55:00,30.45,30.45,30.38,30.4,100600.0,23.7377,23.7377,23.6831,23.6987,100600.0
2010-03-22 11:00:00,30.4,30.52,30.4,30.52,130000.0,23.6987,23.7923,23.6987,23.7923,130000.0
2010-03-22 11:05:00,30.51,30.59,30.48,30.56,164800.0,23.7845,23.8468,23.7611,23.8235,164800.0
2010-03-22 11:10:00,30.56,30.59,30.41,30.41,112800.0,23.8235,23.8468,23.7065,23.7065,112800.0
2010-03-22 11:15:00,30.41,30.45,30.39,30.43,67500.0,23.7065,23.7377,23.6909,23.7221,67500.0
2010-03-22 11:20:00,30.43,30.45,30.37,30.4,46500.0,23.7221,23.7377,23.6753,23.6987,46500.0
2010-03-22 11:25:00,30.39,30.48,30.38,30.42,114200.0,23.6909,23.7611,23.6831,23.7143,114200.0
2010-03-22 11:30:00,30.41,30.41,30.24,30.24,141700.0,23.7065,23.7065,23.574,23.574,141700.0
2010-03-22 11:35:00,30.24,30.29,30.23,30.26,118500.0,23.574,23.613,23.5662,23.5896,118500.0
2010-03-22 11:40:00,30.27,30.27,30.21,30.24,114400.0,23.5974,23.5974,23.5506,23.574,114400.0
2010-03-22 11:45:00,30.24,30.42,30.24,30.42,121800.0,23.574,23.7143,23.574,23.7143,121800.0
2010-03-22 11:50:00,30.41,30.46,30.4,30.46,108700.0,23.7065,23.7455,23.6987,23.7455,108700.0
2010-03-22 11:55:00,30.46,30.48,30.38,30.38,189700.0,23.7455,23.7611,23.6831,23.6831,189700.0
2010-03-22 12:00:00,30.38,30.43,30.35,30.39,211500.0,23.6831,23.7221,23.6597,23.6909,211500.0
2010-03-22 12:05:00,30.39,30.47,30.39,30.46,174200.0,23.6909,23.7533,23.6909,23.7455,174200.0
2010-03-22 12:10:00,30.47,30.56,30.45,30.53,113900.0,23.7533,23.8235,23.7377,23.8001,113900.0
2010-03-22 12:15:00,30.54,30.55,30.49,30.51,91000.0,23.8079,23.8157,23.7689,23.7845,91000.0
2010-03-22 12:20:00,30.51,30.51,30.47,30.47,88900.0,23.7845,23.7845,23.7533,23.7533,88900.0
2010-03-22 12:25:00,30.47,30.61,30.47,30.61,135200.0,23.7533,23.8624,23.7533,23.8624,135200.0
2010-03-22 12:30:00,30.59,30.7,30.59,30.66,146700.0,23.8468,23.9326,23.8468,23.9014,146700.0
2010-03-22 12:35:00,30.67,30.69,30.63,30.63,74300.0,23.9092,23.9248,23.878,23.878,74300.0
2010-03-22 12:40:00,30.64,30.66,30.63,30.64,71700.0,23.8858,23.9014,23.878,23.8858,71700.0
2010-03-22 12:45:00,30.63,30.68,30.63,30.68,47800.0,23.878,23.917,23.878,23.917,47800.0
2010-03-22 12:50:00,30.68,30.75,30.68,30.74,92000.0,23.917,23.9716,23.917,23.9638,92000.0
2010-03-22 12:55:00,30.74,30.79,30.72,30.77,127800.0,23.9638,24.0028,23.9482,23.9872,127800.0
2010-03-22 13:00:00,30.77,30.9,30.77,30.87,202000.0,23.9872,24.0885,23.9872,24.0651,202000.0
2010-03-22 13:05:00,30.86,30.86,30.75,30.76,102400.0,24.0573,24.0573,23.9716,23.9794,102400.0
2010-03-22 13:10:00,30.76,30.78,30.72,30.77,75700.0,23.9794,23.995,23.9482,23.9872,75700.0
2010-03-22 13:15:00,30.76,30.8,30.76,30.79,49800.0,23.9794,24.0105,23.9794,24.0028,49800.0
2010-03-22 13:20:00,30.79,30.8,30.66,30.68,120300.0,24.0028,24.0105,23.9014,23.917,120300.0
2010-03-22 13:25:00,30.67,30.68,30.64,30.68,51900.0,23.9092,23.917,23.8858,23.917,51900.0
2010-03-22 13:30:00,30.68,30.7,30.61,30.61,77600.0,23.917,23.9326,23.8624,23.8624,77600.0
2010-03-22 13:35:00,30.62,30.66,30.61,30.65,29500.0,23.8702,23.9014,23.8624,23.8936,29500.0
2010-03-22 13:40:00,30.64,30.67,30.59,30.66,81500.0,23.8858,23.9092,23.8468,23.9014,81500.0
2010-03-22 13:45:00,30.66,30.68,30.64,30.66,45100.0,23.9014,23.917,23.8858,23.9014,45100.0
2010-03-22 13:50:00,30.67,30.71,30.66,30.68,50800.0,23.9092,23.9404,23.9014,23.917,50800.0
2010-03-22 13:55:00,30.68,30.68,30.65,30.65,37000.0,23.917,23.917,23.8936,23.8936,37000.0
2010-03-22 14:00:00,30.65,30.65,30.55,30.6,64800.0,23.8936,23.8936,23.8157,23.8546,64800.0
2010-03-22 14:05:00,30.61,30.62,30.56,30.57,48800.0,23.8624,23.8702,23.8235,23.8312,48800.0
2010-03-22 14:10:00,30.57,30.59,30.53,30.59,51600.0,23.8312,23.8468,23.8001,23.8468,51600.0
2010-03-22 14:15:00,30.58,30.62,30.57,30.59,51700.0,23.839,23.8702,23.8312,23.8468,51700.0
2010-03-22 14:20:00,30.59,30.64,30.58,30.61,43500.0,23.8468,23.8858,23.839,23.8624,43500.0
2010-03-22 14:25:00,30.6,30.61,30.57,30.59,39000.0,23.8546,23.8624,23.8312,23.8468,39000.0
2010-03-22 14:30:00,30.59,30.65,30.59,30.64,40000.0,23.8468,23.8936,23.8468,23.8858,40000.0
2010-03-22 14:35:00,30.63,30.7,30.62,30.7,59300.0,23.878,23.9326,23.8702,23.9326,59300.0
2010-03-22 14:40:00,30.7,30.74,30.69,30.73,79100.0,23.9326,23.9638,23.9248,23.956,79100.0
2010-03-22 14:45:00,30.74,30.77,30.73,30.76,69200.0,23.9638,23.9872,23.956,23.9794,69200.0
2010-03-22 14:50:00,30.77,30.78,30.75,30.77,84400.0,23.9872,23.995,23.9716,23.9872,84400.0
2010-03-22 14:55:00,30.77,30.83,30.76,30.83,346600.0,23.9872,24.0339,23.9794,24.0339,346600.0
2010-03-22 15:00:00,30.83,30.83,30.75,30.75,139300.0,24.0339,24.0339,23.9716,23.9716,139300.0
2010-03-22 15:05:00,30.75,30.77,30.73,30.73,120100.0,23.9716,23.9872,23.956,23.956,120100.0
2010-03-22 15:10:00,30.74,30.77,30.73,30.76,110600.0,23.9638,23.9872,23.956,23.9794,110600.0
2010-03-22 15:15:00,30.76,30.8,30.75,30.79,254600.0,23.9794,24.0105,23.9716,24.0028,254600.0
2010-03-22 15:20:00,30.79,30.8,30.75,30.75,129800.0,24.0028,24.0105,23.9716,23.9716,129800.0
2010-03-22 15:25:00,30.75,30.8,30.74,30.79,200400.0,23.9716,24.0105,23.9638,24.0028,200400.0
2010-03-22 15:30:00,30.79,30.8,30.75,30.75,151800.0,24.0028,24.0105,23.9716,23.9716,151800.0
2010-03-22 15:35:00,30.75,30.78,30.73,30.76,149900.0,23.9716,23.995,23.956,23.9794,149900.0
2010-03-22 15:40:00,30.75,30.79,30.75,30.78,94000.0,23.9716,24.0028,23.9716,23.995,94000.0
2010-03-22 15:45:00,30.77,30.78,30.73,30.77,217500.0,23.9872,23.995,23.956,23.9872,217500.0
2010-03-22 15:50:00,30.77,30.77,30.69,30.72,396700.0,23.9872,23.9872,23.9248,23.9482,396700.0
2010-03-22 15:55:00,30.72,30.72,30.64,30.65,573300.0,23.9482,23.9482,23.8858,23.8936,573300.0
2010-03-23 09:30:00,30.72,30.85,30.71,30.75,138300.0,23.9482,24.0495,23.9404,23.9716,138300.0
2010-03-23 09:35:00,30.75,30.77,30.65,30.69,119100.0,23.9716,23.9872,23.8936,23.9248,119100.0
2010-03-23 09:40:00,30.69,30.79,30.65,30.77,103900.0,23.9248,24.0028,23.8936,23.9872,103900.0
2010-03-23 09:45:00,30.77,30.77,30.67,30.72,89600.0,23.9872,23.9872,23.9092,23.9482,89600.0
2010-03-23 09:50:00,30.72,30.73,30.66,30.71,125900.0,23.9482,23.956,23.9014,23.9404,125900.0
2010-03-23 09:55:00,30.72,30.83,30.68,30.81,200900.0,23.9482,24.0339,23.917,24.0183,200900.0
2010-03-23 10:00:00,30.82,30.89,30.7,30.7,251900.0,24.0261,24.0807,23.9326,23.9326,251900.0
2010-03-23 10:05:00,30.7,30.78,30.59,30.77,173600.0,23.9326,23.995,23.8468,23.9872,173600.0
2010-03-23 10:10:00,30.76,30.83,30.75,30.81,151100.0,23.9794,24.0339,23.9716,24.0183,151100.0
2010-03-23 10:15:00,30.82,30.98,30.81,30.94,119000.0,24.0261,24.1509,24.0183,24.1197,119000.0
2010-03-23 10:20:00,30.95,31.17,30.92,31.16,354200.0,24.1275,24.299,24.1041,24.2912,354200.0
2010-03-23 10:25:00,31.17,31.18,31.0,31.02,134800.0,24.299,24.3068,24.1665,24.1821,134800.0
2010-03-23 10:30:00,31.02,31.05,30.98,31.01,92000.0,24.1821,24.2054,24.1509,24.1743,92000.0
2010-03-23 10:35:00,31.02,31.02,30.89,30.89,129700.0,24.1821,24.1821,24.0807,24.0807,129700.0
2010-03-23 10:40:00,30.9,30.96,30.89,30.91,82600.0,24.0885,24.1353,24.0807,24.0963,82600.0
2010-03-23 10:45:00,30.92,30.93,30.83,30.83,117700.0,24.1041,24.1119,24.0339,24.0339,117700.0
2010-03-23 10:50:00,30.84,30.88,30.81,30.82,145400.0,24.0417,24.0729,24.0183,24.0261,145400.0
2010-03-23 10:55:00,30.82,30.83,30.68,30.7,138500.0,24.0261,24.0339,23.917,23.9326,138500.0
2010-03-23 11:00:00,30.7,30.71,30.53,30.53,337300.0,23.9326,23.9404,23.8001,23.8001,337300.0
2010-03-23 11:05:00,30.53,30.64,30.53,30.64,121100.0,23.8001,23.8858,23.8001,23.8858,121100.0
2010-03-23 11:10:00,30.64,30.72,30.63,30.72,116700.0,23.8858,23.9482,23.878,23.9482,116700.0
2010-03-23 11:15:00,30.72,30.74,30.68,30.73,106900.0,23.9482,23.9638,23.917,23.956,106900.0
2010-03-23 11:20:00,30.72,30.77,30.7,30.73,97200.0,23.9482,23.9872,23.9326,23.956,97200.0
2010-03-23 11:25:00,30.73,30.75,30.66,30.75,110400.0,23.956,23.9716,23.9014,23.9716,110400.0
2010-03-23 11:30:00,30.74,30.8,30.74,30.75,108000.0,23.9638,24.0105,23.9638,23.9716,108000.0
2010-03-23 11:35:00,30.75,30.8,30.73,30.8,154200.0,23.9716,24.0105,23.956,24.0105,154200.0
2010-03-23 11:40:00,30.79,30.84,30.74,30.75,211800.0,24.0028,24.0417,23.9638,23.9716,211800.0
2010-03-23 11:45:00,30.76,30.85,30.75,30.81,126600.0,23.9794,24.0495,23.9716,24.0183,126600.0
2010-03-23 11:50:00,30.82,30.88,30.81,30.86,84200.0,24.0261,24.0729,24.0183,24.0573,84200.0
2010-03-23 11:55:00,30.86,30.9,30.84,30.87,125800.0,24.0573,24.0885,24.0417,24.0651,125800.0
2010-03-23 12:00:00,30.87,30.88,30.83,30.86,89300.0,24.0651,24.0729,24.0339,24.0573,89300.0
2010-03-23 12:05:00,30.86,30.95,30.84,30.89,151700.0,24.0573,24.1275,24.0417,24.0807,151700.0
2010-03-23 12:10:00,30.9,30.94,30.87,30.93,93200.0,24.0885,24.1197,24.0651,24.1119,93200.0
2010-03-23 12:15:00,30.92,30.94,30.86,30.86,129500.0,24.1041,24.1197,24.0573,24.0573,129500.0
2010-03-23 12:20:00,30.87,30.87,30.84,30.86,203400.0,24.0651,24.0651,24.0417,24.0573,203400.0
2010-03-23 12:25:00,30.86,30.86,30.79,30.82,112700.0,24.0573,24.0573,24.0028,24.0261,112700.0
2010-03-23 12:30:00,30.82,30.83,30.75,30.75,207400.0,24.0261,24.0339,23.9716,23.9716,207400.0
2010-03-23 12:35:00,30.75,30.77,30.72,30.74,163400.0,23.9716,23.9872,23.9482,23.9638,163400.0
2010-03-23 12:40:00,30.74,30.76,30.73,30.74,103300.0,23.9638,23.9794,23.956,23.9638,103300.0
2010-03-23 12:45:00,30.73,30.74,30.7,30.73,67400.0,23.956,23.9638,23.9326,23.956,67400.0
2010-03-23 12:50:00,30.73,30.76,30.72,30.75,64400.0,23.956,23.9794,23.9482,23.9716,64400.0
2010-03-23 12:55:00,30.75,30.79,30.74,30.78,71000.0,23.9716,24.0028,23.9638,23.995,71000.0
2010-03-23 13:00:00,30.78,30.81,30.73,30.79,69800.0,23.995,24.0183,23.956,24.0028,69800.0
2010-03-23 13:05:00,30.78,30.85,30.77,30.82,55300.0,23.995,24.0495,23.9872,24.0261,55300.0
2010-03-23 13:10:00,30.82,30.83,30.77,30.77,67200.0,24.0261,24.0339,23.9872,23.9872,67200.0
2010-03-23 13:15:00,30.77,30.78,30.73,30.73,102800.0,23.9872,23.995,23.956,23.956,102800.0
2010-03-23 13:20:00,30.74,30.77,30.73,30.75,87900.0,23.9638,23.9872,23.956,23.9716,87900.0
2010-03-23 13:25:00,30.75,30.77,30.74,30.75,124400.0,23.9716,23.9872,23.9638,23.9716,124400.0
2010-03-23 13:30:00,30.75,30.76,30.72,30.72,71800.0,23.9716,23.9794,23.9482,23.9482,71800.0
2010-03-23 13:35:00,30.73,30.73,30.71,30.71,90800.0,23.956,23.956,23.9404,23.9404,90800.0
2010-03-23 13:40:00,30.71,30.72,30.66,30.67,121300.0,23.9404,23.9482,23.9014,23.9092,121300.0
2010-03-23 13:45:00,30.67,30.67,30.62,30.66,128700.0,23.9092,23.9092,23.8702,23.9014,128700.0
2010-03-23 13:50:00,30.66,30.72,30.66,30.71,40900.0,23.9014,23.9482,23.9014,23.9404,40900.0
2010-03-23 13:55:00,30.71,30.72,30.66,30.67,64100.0,23.9404,23.9482,23.9014,23.9092,64100.0
2010-03-23 14:00:00,30.67,30.73,30.67,30.72,74800.0,23.9092,23.956,23.9092,23.9482,74800.0
2010-03-23 14:05:00,30.73,30.77,30.71,30.77,77900.0,23.956,23.9872,23.9404,23.9872,77900.0
2010-03-23 14:10:00,30.77,30.81,30.76,30.77,41800.0,23.9872,24.0183,23.9794,23.9872,41800.0
2010-03-23 14:15:00,30.77,30.79,30.75,30.79,60200.0,23.9872,24.0028,23.9716,24.0028,60200.0
2010-03-23 14:20:00,30.79,30.84,30.78,30.83,61500.0,24.0028,24.0417,23.995,24.0339,61500.0
2010-03-23 14:25:00,30.82,30.85,30.8,30.8,48100.0,24.0261,24.0495,24.0105,24.0105,48100.0
2010-03-23 14:30:00,30.81,30.83,30.78,30.8,79200.0,24.0183,24.0339,23.995,24.0105,79200.0
2010-03-23 14:35:00,30.8,30.83,30.77,30.77,56700.0,24.0105,24.0339,23.9872,23.9872,56700.0
2010-03-23 14:40:00,30.77,30.81,30.76,30.81,82600.0,23.9872,24.0183,23.9794,24.0183,82600.0
2010-03-23 14:45:00,30.81,30.81,30.74,30.78,52300.0,24.0183,24.0183,23.9638,23.995,52300.0
2010-03-23 14:50:00,30.79,30.79,30.72,30.74,77800.0,24.0028,24.0028,23.9482,23.9638,77800.0
2010-03-23 14:55:00,30.75,30.75,30.71,30.74,92400.0,23.9716,23.9716,23.9404,23.9638,92400.0
2010-03-23 15:00:00,30.74,30.74,30.67,30.68,116700.0,23.9638,23.9638,23.9092,23.917,116700.0
2010-03-23 15:05:00,30.67,30.72,30.67,30.7,295700.0,23.9092,23.9482,23.9092,23.9326,295700.0
2010-03-23 15:10:00,30.69,30.72,30.66,30.71,198200.0,23.9248,23.9482,23.9014,23.9404,198200.0
2010-03-23 15:15:00,30.7,30.77,30.7,30.74,99100.0,23.9326,23.9872,23.9326,23.9638,99100.0
2010-03-23 15:20:00,30.73,30.81,30.73,30.79,97200.0,23.956,24.0183,23.956,24.0028,97200.0
2010-03-23 15:25:00,30.78,30.82,30.77,30.78,72200.0,23.995,24.0261,23.9872,23.995,72200.0
2010-03-23 15:30:00,30.78,30.78,30.72,30.76,104500.0,23.995,23.995,23.9482,23.9794,104500.0
2010-03-23 15:35:00,30.76,30.79,30.74,30.74,136400.0,23.9794,24.0028,23.9638,23.9638,136400.0
2010-03-23 15:40:00,30.74,30.76,30.72,30.75,185500.0,23.9638,23.9794,23.9482,23.9716,185500.0
2010-03-23 15:45:00,30.74,30.74,30.69,30.69,136500.0,23.9638,23.9638,23.9248,23.9248,136500.0
2010-03-23 15:50:00,30.7,30.71,30.68,30.71,196900.0,23.9326,23.9404,23.917,23.9404,196900.0
2010-03-23 15:55:00,30.7,30.75,30.7,30.72,283800.0,23.9326,23.9716,23.9326,23.9482,283800.0
2010-03-24 09:30:00,30.4,30.59,30.25,30.43,174600.0,23.6987,23.8468,23.5818,23.7221,174600.0
2010-03-24 09:35:00,30.44,30.52,30.4,30.51,122100.0,23.7299,23.7923,23.6987,23.7845,122100.0
2010-03-24 09:40:00,30.51,30.64,30.49,30.6,127200.0,23.7845,23.8858,23.7689,23.8546,127200.0
2010-03-24 09:45:00,30.61,30.69,30.6,30.64,115500.0,23.8624,23.9248,23.8546,23.8858,115500.0
2010-03-24 09:50:00,30.64,30.67,30.59,30.6,107800.0,23.8858,23.9092,23.8468,23.8546,107800.0
2010-03-24 09:55:00,30.6,30.64,30.51,30.61,128400.0,23.8546,23.8858,23.7845,23.8624,128400.0
2010-03-24 10:00:00,30.61,30.66,30.5,30.63,136900.0,23.8624,23.9014,23.7767,23.878,136900.0
2010-03-24 10:05:00,30.63,30.76,30.62,30.72,238600.0,23.878,23.9794,23.8702,23.9482,238600.0
2010-03-24 10:10:00,30.72,30.82,30.68,30.68,131400.0,23.9482,24.0261,23.917,23.917,131400.0
2010-03-24 10:15:00,30.69,30.72,30.62,30.62,99300.0,23.9248,23.9482,23.8702,23.8702,99300.0
2010-03-24 10:20:00,30.63,30.72,30.56,30.6,296100.0,23.878,23.9482,23.8235,23.8546,296100.0
2010-03-24 10:25:00,30.6,30.61,30.5,30.61,88100.0,23.8546,23.8624,23.7767,23.8624,88100.0
2010-03-24 10:30:00,30.6,30.65,30.5,30.64,253700.0,23.8546,23.8936,23.7767,23.8858,253700.0
2010-03-24 10:35:00,30.65,30.8,30.64,30.7,212900.0,23.8936,24.0105,23.8858,23.9326,212900.0
2010-03-24 10:40:00,30.7,30.75,30.65,30.7,137000.0,23.9326,23.9716,23.8936,23.9326,137000.0
2010-03-24 10:45:00,30.71,30.76,30.66,30.75,73700.0,23.9404,23.9794,23.9014,23.9716,73700.0
2010-03-24 10:50:00,30.76,30.76,30.7,30.73,69700.0,23.9794,23.9794,23.9326,23.956,69700.0
2010-03-24 10:55:00,30.73,30.78,30.69,30.7,103500.0,23.956,23.995,23.9248,23.9326,103500.0
2010-03-24 11:00:00,30.71,30.74,30.61,30.62,46000.0,23.9404,23.9638,23.8624,23.8702,46000.0
2010-03-24 11:05:00,30.62,30.62,30.53,30.54,87500.0,23.8702,23.8702,23.8001,23.8079,87500.0
2010-03-24 11:10:00,30.55,30.58,30.45,30.45,79000.0,23.8157,23.839,23.7377,23.7377,79000.0
2010-03-24 11:15:00,30.45,30.47,30.39,30.45,109600.0,23.7377,23.7533,23.6909,23.7377,109600.0
2010-03-24 11:20:00,30.44,30.53,30.43,30.52,68100.0,23.7299,23.8001,23.7221,23.7923,68100.0
2010-03-24 11:25:00,30.51,30.56,30.49,30.55,104900.0,23.7845,23.8235,23.7689,23.8157,104900.0
2010-03-24 11:30:00,30.55,30.57,30.5,30.54,57200.0,23.8157,23.8312,23.7767,23.8079,57200.0
2010-03-24 11:35:00,30.53,30.58,30.52,30.55,43700.0,23.8001,23.839,23.7923,23.8157,43700.0
2010-03-24 11:40:00,30.55,30.58,30.53,30.53,32800.0,23.8157,23.839,23.8001,23.8001,32800.0
2010-03-24 11:45:00,30.53,30.54,30.48,30.53,46600.0,23.8001,23.8079,23.7611,23.8001,46600.0
2010-03-24 11:50:00,30.53,30.64,30.53,30.64,64500.0,23.8001,23.8858,23.8001,23.8858,64500.0
2010-03-24 11:55:00,30.63,30.72,30.62,30.71,102900.0,23.878,23.9482,23.8702,23.9404,102900.0
2010-03-24 12:00:00,30.71,30.72,30.65,30.65,118700.0,23.9404,23.9482,23.8936,23.8936,118700.0
2010-03-24 12:05:00,30.66,30.72,30.65,30.66,102200.0,23.9014,23.9482,23.8936,23.9014,102200.0
2010-03-24 12:10:00,30.65,30.68,30.6,30.66,62900.0,23.8936,23.917,23.8546,23.9014,62900.0
2010-03-24 12:15:00,30.66,30.68,30.6,30.67,63400.0,23.9014,23.917,23.8546,23.9092,63400.0
2010-03-24 12:20:00,30.66,30.72,30.65,30.67,60300.0,23.9014,23.9482,23.8936,23.9092,60300.0
2010-03-24 12:25:00,30.67,30.67,30.61,30.66,49500.0,23.9092,23.9092,23.8624,23.9014,49500.0
2010-03-24 12:30:00,30.66,30.67,30.63,30.64,59200.0,23.9014,23.9092,23.878,23.8858,59200.0
2010-03-24 12:35:00,30.64,30.64,30.55,30.56,257200.0,23.8858,23.8858,23.8157,23.8235,257200.0
2010-03-24 12:40:00,30.55,30.58,30.53,30.53,112800.0,23.8157,23.839,23.8001,23.8001,112800.0
2010-03-24 12:45:00,30.54,30.54,30.47,30.49,288400.0,23.8079,23.8079,23.7533,23.7689,288400.0
2010-03-24 12:50:00,30.48,30.49,30.45,30.46,135200.0,23.7611,23.7689,23.7377,23.7455,135200.0
2010-03-24 12:55:00,30.46,30.49,30.45,30.49,58300.0,23.7455,23.7689,23.7377,23.7689,58300.0
2010-03-24 13:00:00,30.49,30.49,30.34,30.34,158800.0,23.7689,23.7689,23.6519,23.6519,158800.0
2010-03-24 13:05:00,30.34,30.38,30.32,30.38,192100.0,23.6519,23.6831,23.6364,23.6831,192100.0
2010-03-24 13:10:00,30.37,30.4,30.34,30.35,82400.0,23.6753,23.6987,23.6519,23.6597,82400.0
2010-03-24 13:15:00,30.35,30.38,30.27,30.28,116300.0,23.6597,23.6831,23.5974,23.6052,116300.0
2010-03-24 13:20:00,30.28,30.33,30.28,30.31,154800.0,23.6052,23.6442,23.6052,23.6286,154800.0
2010-03-24 13:25:00,30.31,30.33,30.3,30.32,130200.0,23.6286,23.6442,23.6208,23.6364,130200.0
2010-03-24 13:30:00,30.33,30.35,30.3,30.32,112800.0,23.6442,23.6597,23.6208,23.6364,112800.0
2010-03-24 13:35:00,30.31,30.35,30.3,30.32,126800.0,23.6286,23.6597,23.6208,23.6364,126800.0
2010-03-24 13:40:00,30.32,30.33,30.3,30.3,69000.0,23.6364,23.6442,23.6208,23.6208,69000.0
2010-03-24 13:45:00,30.31,30.31,30.15,30.18,263600.0,23.6286,23.6286,23.5038,23.5272,263600.0
2010-03-24 13:50:00,30.19,30.25,30.17,30.23,128300.0,23.535,23.5818,23.5194,23.5662,128300.0
2010-03-24 13:55:00,30.22,30.28,30.22,30.28,71100.0,23.5584,23.6052,23.5584,23.6052,71100.0
2010-03-24 14:00:00,30.28,30.3,30.25,30.27,65100.0,23.6052,23.6208,23.5818,23.5974,65100.0
2010-03-24 14:05:00,30.27,30.31,30.26,30.27,77000.0,23.5974,23.6286,23.5896,23.5974,77000.0
2010-03-24 14:10:00,30.27,30.33,30.26,30.33,92900.0,23.5974,23.6442,23.5896,23.6442,92900.0
2010-03-24 14:15:00,30.33,30.33,30.29,30.31,91300.0,23.6442,23.6442,23.613,23.6286,91300.0
2010-03-24 14:20:00,30.31,30.36,30.29,30.34,76800.0,23.6286,23.6675,23.613,23.6519,76800.0
2010-03-24 14:25:00,30.34,30.35,30.31,30.31,59600.0,23.6519,23.6597,23.6286,23.6286,59600.0
2010-03-24 14:30:00,30.31,30.33,30.28,30.29,62800.0,23.6286,23.6442,23.6052,23.613,62800.0
2010-03-24 14:35:00,30.29,30.31,30.27,30.28,69100.0,23.613,23.6286,23.5974,23.6052,69100.0
2010-03-24 14:40:00,30.27,30.3,30.26,30.3,37200.0,23.5974,23.6208,23.5896,23.6208,37200.0
2010-03-24 14:45:00,30.29,30.34,30.27,30.27,116200.0,23.613,23.6519,23.5974,23.5974,116200.0
2010-03-24 14:50:00,30.27,30.32,30.27,30.28,88600.0,23.5974,23.6364,23.5974,23.6052,88600.0
2010-03-24 14:55:00,30.28,30.31,30.25,30.26,86100.0,23.6052,23.6286,23.5818,23.5896,86100.0
2010-03-24 15:00:00,30.26,30.33,30.25,30.3,143500.0,23.5896,23.6442,23.5818,23.6208,143500.0
2010-03-24 15:05:00,30.31,30.35,30.3,30.32,128600.0,23.6286,23.6597,23.6208,23.6364,128600.0
2010-03-24 15:10:00,30.31,30.31,30.22,30.26,179600.0,23.6286,23.6286,23.5584,23.5896,179600.0
2010-03-24 15:15:00,30.26,30.3,30.25,30.28,83900.0,23.5896,23.6208,23.5818,23.6052,83900.0
2010-03-24 15:20:00,30.29,30.33,30.27,30.3,88200.0,23.613,23.6442,23.5974,23.6208,88200.0
2010-03-24 15:25:00,30.3,30.31,30.26,30.28,86800.0,23.6208,23.6286,23.5896,23.6052,86800.0
2010-03-24 15:30:00,30.28,30.3,30.25,30.3,120300.0,23.6052,23.6208,23.5818,23.6208,120300.0
2010-03-24 15:35:00,30.3,30.36,30.29,30.32,149700.0,23.6208,23.6675,23.613,23.6364,149700.0
2010-03-24 15:40:00,30.32,30.32,30.25,30.28,171900.0,23.6364,23.6364,23.5818,23.6052,171900.0
2010-03-24 15:45:00,30.28,30.29,30.25,30.25,276800.0,23.6052,23.613,23.5818,23.5818,276800.0
2010-03-24 15:50:00,30.26,30.27,30.25,30.25,345100.0,23.5896,23.5974,23.5818,23.5818,345100.0
2010-03-24 15:55:00,30.25,30.26,30.22,30.22,404100.0,23.5818,23.5896,23.5584,23.5584,404100.0
2010-03-25 09:30:00,30.5,30.65,30.44,30.55,190600.0,23.7767,23.8936,23.7299,23.8157,190600.0
2010-03-25 09:35:00,30.55,30.57,30.45,30.53,148200.0,23.8157,23.8312,23.7377,23.8001,148200.0
2010-03-25 09:40:00,30.53,30.53,30.42,30.47,155700.0,23.8001,23.8001,23.7143,23.7533,155700.0
2010-03-25 09:45:00,30.47,30.48,30.3,30.33,182400.0,23.7533,23.7611,23.6208,23.6442,182400.0
2010-03-25 09:50:00,30.33,30.4,30.28,30.32,156300.0,23.6442,23.6987,23.6052,23.6364,156300.0
2010-03-25 09:55:00,30.31,30.35,30.28,30.29,131800.0,23.6286,23.6597,23.6052,23.613,131800.0
2010-03-25 10:00:00,30.29,30.36,30.28,30.31,217000.0,23.613,23.6675,23.6052,23.6286,217000.0
2010-03-25 10:05:00,30.31,30.32,30.09,30.14,321400.0,23.6286,23.6364,23.4571,23.496,321400.0
2010-03-25 10:10:00,30.14,30.17,30.09,30.15,270900.0,23.496,23.5194,23.4571,23.5038,270900.0
2010-03-25 10:15:00,30.15,30.18,30.12,30.15,114900.0,23.5038,23.5272,23.4804,23.5038,114900.0
2010-03-25 10:20:00,30.15,30.2,30.12,30.15,130800.0,23.5038,23.5428,23.4804,23.5038,130800.0
2010-03-25 10:25:00,30.14,30.15,30.0,30.05,324600.0,23.496,23.5038,23.3869,23.4259,324600.0
2010-03-25 10:30:00,30.04,30.16,30.01,30.14,240500.0,23.4181,23.5116,23.3947,23.496,240500.0
2010-03-25 10:35:00,30.14,30.25,30.13,30.24,180100.0,23.496,23.5818,23.4882,23.574,180100.0
2010-03-25 10:40:00,30.25,30.29,30.15,30.23,189000.0,23.5818,23.613,23.5038,23.5662,189000.0
2010-03-25 10:45:00,30.22,30.25,30.19,30.24,126000.0,23.5584,23.5818,23.535,23.574,126000.0
2010-03-25 10:50:00,30.24,30.26,30.14,30.18,87800.0,23.574,23.5896,23.496,23.5272,87800.0
2010-03-25 10:55:00,30.18,30.23,30.16,30.19,96400.0,23.5272,23.5662,23.5116,23.535,96400.0
2010-03-25 11:00:00,30.2,30.25,30.19,30.23,98300.0,23.5428,23.5818,23.535,23.5662,98300.0
2010-03-25 11:05:00,30.23,30.3,30.21,30.3,123900.0,23.5662,23.6208,23.5506,23.6208,123900.0
2010-03-25 11:10:00,30.3,30.41,30.29,30.39,284100.0,23.6208,23.7065,23.613,23.6909,284100.0
2010-03-25 11:15:00,30.39,30.44,30.37,30.4,102400.0,23.6909,23.7299,23.6753,23.6987,102400.0
2010-03-25 11:20:00,30.41,30.42,30.35,30.35,85500.0,23.7065,23.7143,23.6597,23.6597,85500.0
2010-03-25 11:25:00,30.35,30.37,30.35,30.35,51300.0,23.6597,23.6753,23.6597,23.6597,51300.0
2010-03-25 11:30:00,30.36,30.36,30.33,30.33,194100.0,23.6675,23.6675,23.6442,23.6442,194100.0
2010-03-25 11:35:00,30.33,30.33,30.28,30.29,68000.0,23.6442,23.6442,23.6052,23.613,68000.0
2010-03-25 11:40:00,30.28,30.31,30.28,30.3,75000.0,23.6052,23.6286,23.6052,23.6208,75000.0
2010-03-25 11:45:00,30.3,30.31,30.26,30.3,40100.0,23.6208,23.6286,23.5896,23.6208,40100.0
2010-03-25 11:50:00,30.3,30.3,30.27,30.28,69800.0,23.6208,23.6208,23.5974,23.6052,69800.0
2010-03-25 11:55:00,30.27,30.3,30.25,30.28,90500.0,23.5974,23.6208,23.5818,23.6052,90500.0
2010-03-25 12:00:00,30.28,30.36,30.23,30.23,123800.0,23.6052,23.6675,23.5662,23.5662,123800.0
2010-03-25 12:05:00,30.24,30.3,30.22,30.24,141700.0,23.574,23.6208,23.5584,23.574,141700.0
2010-03-25 12:10:00,30.25,30.25,30.15,30.19,233500.0,23.5818,23.5818,23.5038,23.535,233500.0
2010-03-25 12:15:00,30.19,30.19,30.13,30.13,119000.0,23.535,23.535,23.4882,23.4882,119000.0
2010-03-25 12:20:00,30.14,30.17,30.12,30.16,65400.0,23.496,23.5194,23.4804,23.5116,65400.0
2010-03-25 12:25:00,30.16,30.2,30.15,30.2,127600.0,23.5116,23.5428,23.5038,23.5428,127600.0
2010-03-25 12:30:00,30.2,30.21,30.19,30.19,166700.0,23.5428,23.5506,23.535,23.535,166700.0
2010-03-25 12:35:00,30.2,30.22,30.17,30.21,61100.0,23.5428,23.5584,23.5194,23.5506,61100.0
2010-03-25 12:40:00,30.2,30.26,30.2,30.25,87900.0,23.5428,23.5896,23.5428,23.5818,87900.0
2010-03-25 12:45:00,30.24,30.28,30.24,30.26,88800.0,23.574,23.6052,23.574,23.5896,88800.0
2010-03-25 12:50:00,30.27,30.28,30.24,30.28,44900.0,23.5974,23.6052,23.574,23.6052,44900.0
2010-03-25 12:55:00,30.28,30.29,30.21,30.21,81600.0,23.6052,23.613,23.5506,23.5506,81600.0
2010-03-25 13:00:00,30.22,30.23,30.18,30.21,52700.0,23.5584,23.5662,23.5272,23.5506,52700.0
2010-03-25 13:05:00,30.21,30.22,30.18,30.22,48300.0,23.5506,23.5584,23.5272,23.5584,48300.0
2010-03-25 13:10:00,30.22,30.22,30.19,30.2,41400.0,23.5584,23.5584,23.535,23.5428,41400.0
2010-03-25 13:15:00,30.19,30.2,30.16,30.18,56400.0,23.535,23.5428,23.5116,23.5272,56400.0
2010-03-25 13:20:00,30.17,30.18,30.12,30.14,50500.0,23.5194,23.5272,23.4804,23.496,50500.0
2010-03-25 13:25:00,30.14,30.2,30.13,30.17,79500.0,23.496,23.5428,23.4882,23.5194,79500.0
2010-03-25 13:30:00,30.18,30.18,30.12,30.14,88500.0,23.5272,23.5272,23.4804,23.496,88500.0
2010-03-25 13:35:00,30.15,30.16,30.11,30.12,170300.0,23.5038,23.5116,23.4726,23.4804,170300.0
2010-03-25 13:40:00,30.12,30.13,30.07,30.07,170200.0,23.4804,23.4882,23.4415,23.4415,170200.0
2010-03-25 13:45:00,30.07,30.11,30.05,30.05,97200.0,23.4415,23.4726,23.4259,23.4259,97200.0
2010-03-25 13:50:00,30.06,30.07,30.0,30.01,182000.0,23.4337,23.4415,23.3869,23.3947,182000.0
2010-03-25 13:55:00,30.01,30.02,29.95,29.97,245900.0,23.3947,23.4025,23.3479,23.3635,245900.0
2010-03-25 14:00:00,29.97,30.02,29.95,30.01,177700.0,23.3635,23.4025,23.3479,23.3947,177700.0
2010-03-25 14:05:00,30.01,30.06,29.98,30.0,192700.0,23.3947,23.4337,23.3713,23.3869,192700.0
2010-03-25 14:10:00,30.0,30.04,29.98,30.02,149300.0,23.3869,23.4181,23.3713,23.4025,149300.0
2010-03-25 14:15:00,30.03,30.03,29.96,30.03,94400.0,23.4103,23.4103,23.3557,23.4103,94400.0
2010-03-25 14:20:00,30.03,30.03,29.95,29.96,149500.0,23.4103,23.4103,23.3479,23.3557,149500.0
2010-03-25 14:25:00,29.96,29.97,29.86,29.88,114400.0,23.3557,23.3635,23.2778,23.2934,114400.0
2010-03-25 14:30:00,29.87,29.9,29.8,29.8,337300.0,23.2856,23.3089,23.231,23.231,337300.0
2010-03-25 14:35:00,29.8,29.85,29.76,29.83,149500.0,23.231,23.27,23.1998,23.2544,149500.0
2010-03-25 14:40:00,29.82,29.84,29.79,29.79,115800.0,23.2466,23.2622,23.2232,23.2232,115800.0
2010-03-25 14:45:00,29.8,29.8,29.76,29.76,132000.0,23.231,23.231,23.1998,23.1998,132000.0
2010-03-25 14:50:00,29.76,29.8,29.72,29.8,136100.0,23.1998,23.231,23.1686,23.231,136100.0
2010-03-25 14:55:00,29.8,29.81,29.75,29.8,114700.0,23.231,23.2388,23.192,23.231,114700.0
2010-03-25 15:00:00,29.79,29.9,29.79,29.89,203000.0,23.2232,23.3089,23.2232,23.3011,203000.0
2010-03-25 15:05:00,29.9,29.95,29.89,29.92,125600.0,23.3089,23.3479,23.3011,23.3245,125600.0
2010-03-25 15:10:00,29.92,29.94,29.88,29.92,103400.0,23.3245,23.3401,23.2934,23.3245,103400.0
2010-03-25 15:15:00,29.92,29.93,29.83,29.85,190700.0,23.3245,23.3323,23.2544,23.27,190700.0
2010-03-25 15:20:00,29.85,29.88,29.85,29.88,100400.0,23.27,23.2934,23.27,23.2934,100400.0
2010-03-25 15:25:00,29.87,29.88,29.82,29.82,129700.0,23.2856,23.2934,23.2466,23.2466,129700.0
2010-03-25 15:30:00,29.82,29.82,29.71,29.72,407600.0,23.2466,23.2466,23.1608,23.1686,407600.0
2010-03-25 15:35:00,29.71,29.72,29.67,29.68,256900.0,23.1608,23.1686,23.1296,23.1374,256900.0
2010-03-25 15:40:00,29.67,29.7,29.65,29.66,313600.0,23.1296,23.153,23.1141,23.1218,313600.0
2010-03-25 15:45:00,29.66,29.67,29.58,29.6,585300.0,23.1218,23.1296,23.0595,23.0751,585300.0
2010-03-25 15:50:00,29.59,29.67,29.56,29.65,646100.0,23.0673,23.1296,23.0439,23.1141,646100.0
2010-03-25 15:55:00,29.66,29.66,29.54,29.57,891800.0,23.1218,23.1218,23.0283,23.0517,891800.0
2010-03-26 09:30:00,29.8,29.86,29.7,29.72,200300.0,23.231,23.2778,23.153,23.1686,200300.0
2010-03-26 09:35:00,29.72,29.83,29.67,29.74,122100.0,23.1686,23.2544,23.1296,23.1842,122100.0
2010-03-26 09:40:00,29.75,29.76,29.49,29.57,261400.0,23.192,23.1998,22.9893,23.0517,261400.0
2010-03-26 09:45:00,29.57,29.61,29.5,29.6,73800.0,23.0517,23.0829,22.9971,23.0751,73800.0
2010-03-26 09:50:00,29.61,29.69,29.6,29.69,128100.0,23.0829,23.1452,23.0751,23.1452,128100.0
2010-03-26 09:55:00,29.7,29.73,29.61,29.68,148500.0,23.153,23.1764,23.0829,23.1374,148500.0
2010-03-26 10:00:00,29.68,29.85,29.65,29.82,248200.0,23.1374,23.27,23.1141,23.2466,248200.0
2010-03-26 10:05:00,29.82,29.84,29.74,29.78,192500.0,23.2466,23.2622,23.1842,23.2154,192500.0
2010-03-26 10:10:00,29.77,29.82,29.75,29.77,171800.0,23.2076,23.2466,23.192,23.2076,171800.0
2010-03-26 10:15:00,29.77,29.82,29.75,29.8,149100.0,23.2076,23.2466,23.192,23.231,149100.0
2010-03-26 10:20:00,29.8,29.84,29.76,29.81,120100.0,23.231,23.2622,23.1998,23.2388,120100.0
2010-03-26 10:25:00,29.82,29.87,29.77,29.81,247300.0,23.2466,23.2856,23.2076,23.2388,247300.0
2010-03-26 10:30:00,29.81,29.87,29.8,29.81,131300.0,23.2388,23.2856,23.231,23.2388,131300.0
2010-03-26 10:35:00,29.82,29.82,29.7,29.71,162500.0,23.2466,23.2466,23.153,23.1608,162500.0
2010-03-26 10:40:00,29.71,29.76,29.7,29.75,74100.0,23.1608,23.1998,23.153,23.192,74100.0
2010-03-26 10:45:00,29.75,29.81,29.74,29.8,99900.0,23.192,23.2388,23.1842,23.231,99900.0
2010-03-26 10:50:00,29.79,29.86,29.79,29.85,116600.0,23.2232,23.2778,23.2232,23.27,116600.0
2010-03-26 10:55:00,29.85,29.86,29.75,29.78,78200.0,23.27,23.2778,23.192,23.2154,78200.0
2010-03-26 11:00:00,29.78,29.85,29.78,29.85,84000.0,23.2154,23.27,23.2154,23.27,84000.0
2010-03-26 11:05:00,29.84,29.85,29.81,29.84,122100.0,23.2622,23.27,23.2388,23.2622,122100.0
2010-03-26 11:10:00,29.85,29.86,29.79,29.8,179400.0,23.27,23.2778,23.2232,23.231,179400.0
2010-03-26 11:15:00,29.79,29.84,29.77,29.8,225800.0,23.2232,23.2622,23.2076,23.231,225800.0
2010-03-26 11:20:00,29.8,29.82,29.75,29.76,182300.0,23.231,23.2466,23.192,23.1998,182300.0
2010-03-26 11:25:00,29.76,29.76,29.7,29.73,242500.0,23.1998,23.1998,23.153,23.1764,242500.0
2010-03-26 11:30:00,29.73,29.76,29.71,29.75,109600.0,23.1764,23.1998,23.1608,23.192,109600.0
2010-03-26 11:35:00,29.74,29.76,29.7,29.7,81300.0,23.1842,23.1998,23.153,23.153,81300.0
2010-03-26 11:40:00,29.7,29.74,29.7,29.72,55900.0,23.153,23.1842,23.153,23.1686,55900.0
2010-03-26 11:45:00,29.73,29.73,29.65,29.67,138400.0,23.1764,23.1764,23.1141,23.1296,138400.0
2010-03-26 11:50:00,29.67,29.69,29.62,29.62,105100.0,23.1296,23.1452,23.0907,23.0907,105100.0
2010-03-26 11:55:00,29.62,29.63,29.52,29.52,194900.0,23.0907,23.0985,23.0127,23.0127,194900.0
2010-03-26 12:00:00,29.52,29.63,29.51,29.61,167600.0,23.0127,23.0985,23.0049,23.0829,167600.0
2010-03-26 12:05:00,29.61,29.67,29.57,29.58,91600.0,23.0829,23.1296,23.0517,23.0595,91600.0
2010-03-26 12:10:00,29.58,29.62,29.56,29.56,91200.0,23.0595,23.0907,23.0439,23.0439,91200.0
2010-03-26 12:15:00,29.57,29.59,29.56,29.57,93500.0,23.0517,23.0673,23.0439,23.0517,93500.0
2010-03-26 12:20:00,29.57,29.57,29.48,29.49,193200.0,23.0517,23.0517,22.9815,22.9893,193200.0
2010-03-26 12:25:00,29.5,29.5,29.38,29.4,176400.0,22.9971,22.9971,22.9036,22.9192,176400.0
2010-03-26 12:30:00,29.4,29.48,29.38,29.44,182400.0,22.9192,22.9815,22.9036,22.9503,182400.0
2010-03-26 12:35:00,29.43,29.46,29.36,29.46,155500.0,22.9425,22.9659,22.888,22.9659,155500.0
2010-03-26 12:40:00,29.46,29.48,29.4,29.47,95900.0,22.9659,22.9815,22.9192,22.9737,95900.0
2010-03-26 12:45:00,29.47,29.48,29.37,29.37,132700.0,22.9737,22.9815,22.8958,22.8958,132700.0
2010-03-26 12:50:00,29.37,29.43,29.36,29.41,92900.0,22.8958,22.9425,22.888,22.927,92900.0
2010-03-26 12:55:00,29.41,29.41,29.31,29.36,117100.0,22.927,22.927,22.849,22.888,117100.0
2010-03-26 13:00:00,29.37,29.39,29.34,29.38,92700.0,22.8958,22.9114,22.8724,22.9036,92700.0
2010-03-26 13:05:00,29.38,29.38,29.27,29.28,228800.0,22.9036,22.9036,22.8178,22.8256,228800.0
2010-03-26 13:10:00,29.28,29.35,29.28,29.31,139600.0,22.8256,22.8802,22.8256,22.849,139600.0
2010-03-26 13:15:00,29.32,29.35,29.3,29.32,120900.0,22.8568,22.8802,22.8412,22.8568,120900.0
2010-03-26 13:20:00,29.33,29.39,29.3,29.33,150900.0,22.8646,22.9114,22.8412,22.8646,150900.0
2010-03-26 13:25:00,29.33,29.34,29.28,29.3,80300.0,22.8646,22.8724,22.8256,22.8412,80300.0
2010-03-26 13:30:00,29.29,29.3,29.25,29.28,104800.0,22.8334,22.8412,22.8022,22.8256,104800.0
2010-03-26 13:35:00,29.29,29.37,29.29,29.32,75900.0,22.8334,22.8958,22.8334,22.8568,75900.0
2010-03-26 13:40:00,29.32,29.44,29.32,29.37,132500.0,22.8568,22.9503,22.8568,22.8958,132500.0
2010-03-26 13:45:00,29.37,29.38,29.32,29.32,67100.0,22.8958,22.9036,22.8568,22.8568,67100.0
2010-03-26 13:50:00,29.33,29.38,29.32,29.36,39600.0,22.8646,22.9036,22.8568,22.888,39600.0
2010-03-26 13:55:00,29.36,29.41,29.36,29.41,46000.0,22.888,22.927,22.888,22.927,46000.0
2010-03-26 14:00:00,29.42,29.44,29.37,29.41,174000.0,22.9348,22.9503,22.8958,22.927,174000.0
2010-03-26 14:05:00,29.4,29.5,29.39,29.47,182700.0,22.9192,22.9971,22.9114,22.9737,182700.0
2010-03-26 14:10:00,29.47,29.48,29.41,29.44,101400.0,22.9737,22.9815,22.927,22.9503,101400.0
2010-03-26 14:15:00,29.43,29.48,29.36,29.44,193000.0,22.9425,22.9815,22.888,22.9503,193000.0
2010-03-26 14:20:00,29.44,29.45,29.35,29.37,170900.0,22.9503,22.9581,22.8802,22.8958,170900.0
2010-03-26 14:25:00,29.37,29.42,29.36,29.41,129400.0,22.8958,22.9348,22.888,22.927,129400.0
2010-03-26 14:30:00,29.41,29.44,29.4,29.41,94100.0,22.927,22.9503,22.9192,22.927,94100.0
2010-03-26 14:35:00,29.42,29.44,29.39,29.44,82400.0,22.9348,22.9503,22.9114,22.9503,82400.0
2010-03-26 14:40:00,29.43,29.43,29.35,29.36,102000.0,22.9425,22.9425,22.8802,22.888,102000.0
2010-03-26 14:45:00,29.35,29.36,29.32,29.34,120800.0,22.8802,22.888,22.8568,22.8724,120800.0
2010-03-26 14:50:00,29.34,29.38,29.32,29.37,159900.0,22.8724,22.9036,22.8568,22.8958,159900.0
2010-03-26 14:55:00,29.38,29.4,29.33,29.34,117000.0,22.9036,22.9192,22.8646,22.8724,117000.0
2010-03-26 15:00:00,29.33,29.38,29.33,29.38,86900.0,22.8646,22.9036,22.8646,22.9036,86900.0
2010-03-26 15:05:00,29.37,29.38,29.33,29.34,127700.0,22.8958,22.9036,22.8646,22.8724,127700.0
2010-03-26 15:10:00,29.35,29.37,29.33,29.37,100400.0,22.8802,22.8958,22.8646,22.8958,100400.0
2010-03-26 15:15:00,29.36,29.37,29.32,29.34,119900.0,22.888,22.8958,22.8568,22.8724,119900.0
2010-03-26 15:20:00,29.34,29.35,29.28,29.28,102400.0,22.8724,22.8802,22.8256,22.8256,102400.0
2010-03-26 15:25:00,29.29,29.32,29.25,29.3,197700.0,22.8334,22.8568,22.8022,22.8412,197700.0
2010-03-26 15:30:00,29.29,29.31,29.26,29.28,198400.0,22.8334,22.849,22.81,22.8256,198400.0
2010-03-26 15:35:00,29.28,29.34,29.28,29.34,267700.0,22.8256,22.8724,22.8256,22.8724,267700.0
2010-03-26 15:40:00,29.34,29.36,29.32,29.34,227100.0,22.8724,22.888,22.8568,22.8724,227100.0
2010-03-26 15:45:00,29.33,29.34,29.29,29.3,441300.0,22.8646,22.8724,22.8334,22.8412,441300.0
2010-03-26 15:50:00,29.3,29.32,29.27,29.3,770200.0,22.8412,22.8568,22.8178,22.8412,770200.0
2010-03-26 15:55:00,29.3,29.35,29.29,29.33,557500.0,22.8412,22.8802,22.8334,22.8646,557500.0
2010-03-29 09:30:00,29.65,29.79,29.51,29.61,254900.0,23.1141,23.2232,23.0049,23.0829,254900.0
2010-03-29 09:35:00,29.61,29.66,29.48,29.63,159500.0,23.0829,23.1218,22.9815,23.0985,159500.0
2010-03-29 09:40:00,29.63,29.66,29.51,29.56,194400.0,23.0985,23.1218,23.0049,23.0439,194400.0
2010-03-29 09:45:00,29.56,29.71,29.56,29.71,199000.0,23.0439,23.1608,23.0439,23.1608,199000.0
2010-03-29 09:50:00,29.71,29.82,29.71,29.75,388900.0,23.1608,23.2466,23.1608,23.192,388900.0
2010-03-29 09:55:00,29.75,29.78,29.67,29.7,227200.0,23.192,23.2154,23.1296,23.153,227200.0
2010-03-29 10:00:00,29.69,29.83,29.69,29.81,549800.0,23.1452,23.2544,23.1452,23.2388,549800.0
2010-03-29 10:05:00,29.81,29.87,29.79,29.81,295500.0,23.2388,23.2856,23.2232,23.2388,295500.0
2010-03-29 10:10:00,29.81,29.9,29.74,29.85,461200.0,23.2388,23.3089,23.1842,23.27,461200.0
2010-03-29 10:15:00,29.86,29.96,29.83,29.9,424400.0,23.2778,23.3557,23.2544,23.3089,424400.0
2010-03-29 10:20:00,29.91,29.91,29.82,29.82,238800.0,23.3167,23.3167,23.2466,23.2466,238800.0
2010-03-29 10:25:00,29.83,29.89,29.78,29.8,184200.0,23.2544,23.3011,23.2154,23.231,184200.0
2010-03-29 10:30:00,29.79,29.84,29.75,29.83,126900.0,23.2232,23.2622,23.192,23.2544,126900.0
2010-03-29 10:35:00,29.82,29.93,29.81,29.91,190500.0,23.2466,23.3323,23.2388,23.3167,190500.0
2010-03-29 10:40:00,29.9,29.94,29.88,29.91,166300.0,23.3089,23.3401,23.2934,23.3167,166300.0
2010-03-29 10:45:00,29.92,30.03,29.9,30.02,160200.0,23.3245,23.4103,23.3089,23.4025,160200.0
2010-03-29 10:50:00,30.02,30.09,30.0,30.01,282000.0,23.4025,23.4571,23.3869,23.3947,282000.0
2010-03-29 10:55:00,30.0,30.02,29.97,30.0,181700.0,23.3869,23.4025,23.3635,23.3869,181700.0
2010-03-29 11:00:00,30.0,30.01,29.93,29.94,126900.0,23.3869,23.3947,23.3323,23.3401,126900.0
2010-03-29 11:05:00,29.94,29.96,29.93,29.93,104000.0,23.3401,23.3557,23.3323,23.3323,104000.0
2010-03-29 11:10:00,29.94,29.98,29.89,29.93,173700.0,23.3401,23.3713,23.3011,23.3323,173700.0
2010-03-29 11:15:00,29.93,29.95,29.91,29.93,86400.0,23.3323,23.3479,23.3167,23.3323,86400.0
2010-03-29 11:20:00,29.93,29.98,29.92,29.97,82000.0,23.3323,23.3713,23.3245,23.3635,82000.0
2010-03-29 11:25:00,29.98,30.03,29.98,30.01,187500.0,23.3713,23.4103,23.3713,23.3947,187500.0
2010-03-29 11:30:00,30.01,30.02,29.96,29.97,133900.0,23.3947,23.4025,23.3557,23.3635,133900.0
2010-03-29 11:35:00,29.97,29.99,29.93,29.93,142300.0,23.3635,23.3791,23.3323,23.3323,142300.0
2010-03-29 11:40:00,29.94,29.99,29.94,29.97,93800.0,23.3401,23.3791,23.3401,23.3635,93800.0
2010-03-29 11:45:00,29.97,30.0,29.95,29.98,59800.0,23.3635,23.3869,23.3479,23.3713,59800.0
2010-03-29 11:50:00,29.98,29.99,29.95,29.96,88900.0,23.3713,23.3791,23.3479,23.3557,88900.0
2010-03-29 11:55:00,29.96,29.99,29.96,29.98,68600.0,23.3557,23.3791,23.3557,23.3713,68600.0
2010-03-29 12:00:00,29.99,30.01,29.98,30.0,141000.0,23.3791,23.3947,23.3713,23.3869,141000.0
2010-03-29 12:05:00,30.0,30.04,29.99,30.02,90500.0,23.3869,23.4181,23.3791,23.4025,90500.0
2010-03-29 12:10:00,30.02,30.07,30.0,30.05,82200.0,23.4025,23.4415,23.3869,23.4259,82200.0
2010-03-29 12:15:00,30.04,30.07,30.04,30.04,47800.0,23.4181,23.4415,23.4181,23.4181,47800.0
2010-03-29 12:20:00,30.04,30.05,29.97,29.98,81100.0,23.4181,23.4259,23.3635,23.3713,81100.0
2010-03-29 12:25:00,29.98,29.98,29.91,29.92,112800.0,23.3713,23.3713,23.3167,23.3245,112800.0
2010-03-29 12:30:00,29.92,30.01,29.92,29.99,149200.0,23.3245,23.3947,23.3245,23.3791,149200.0
2010-03-29 12:35:00,29.99,29.99,29.92,29.92,47800.0,23.3791,23.3791,23.3245,23.3245,47800.0
2010-03-29 12:40:00,29.92,29.92,29.85,29.87,72000.0,23.3245,23.3245,23.27,23.2856,72000.0
2010-03-29 12:45:00,29.87,29.87,29.83,29.85,71600.0,23.2856,23.2856,23.2544,23.27,71600.0
2010-03-29 12:50:00,29.85,29.89,29.85,29.87,69500.0,23.27,23.3011,23.27,23.2856,69500.0
2010-03-29 12:55:00,29.86,29.88,29.85,29.86,24700.0,23.2778,23.2934,23.27,23.2778,24700.0
2010-03-29 13:00:00,29.85,29.91,29.82,29.87,85700.0,23.27,23.3167,23.2466,23.2856,85700.0
2010-03-29 13:05:00,29.88,29.89,29.85,29.88,39800.0,23.2934,23.3011,23.27,23.2934,39800.0
2010-03-29 13:10:00,29.88,29.91,29.85,29.88,76900.0,23.2934,23.3167,23.27,23.2934,76900.0
2010-03-29 13:15:00,29.87,29.89,29.85,29.88,41900.0,23.2856,23.3011,23.27,23.2934,41900.0
2010-03-29 13:20:00,29.88,29.92,29.87,29.89,65600.0,23.2934,23.3245,23.2856,23.3011,65600.0
2010-03-29 13:25:00,29.89,29.9,29.84,29.86,105000.0,23.3011,23.3089,23.2622,23.2778,105000.0
2010-03-29 13:30:00,29.86,29.86,29.82,29.82,101900.0,23.2778,23.2778,23.2466,23.2466,101900.0
2010-03-29 13:35:00,29.82,29.84,29.77,29.84,125400.0,23.2466,23.2622,23.2076,23.2622,125400.0
2010-03-29 13:40:00,29.84,29.85,29.81,29.82,73500.0,23.2622,23.27,23.2388,23.2466,73500.0
2010-03-29 13:45:00,29.82,29.89,29.81,29.88,64900.0,23.2466,23.3011,23.2388,23.2934,64900.0
2010-03-29 13:50:00,29.87,29.9,29.85,29.86,82700.0,23.2856,23.3089,23.27,23.2778,82700.0
2010-03-29 13:55:00,29.86,29.9,29.85,29.9,94600.0,23.2778,23.3089,23.27,23.3089,94600.0
2010-03-29 14:00:00,29.9,29.9,29.86,29.88,95500.0,23.3089,23.3089,23.2778,23.2934,95500.0
2010-03-29 14:05:00,29.87,29.9,29.84,29.85,77600.0,23.2856,23.3089,23.2622,23.27,77600.0
2010-03-29 14:10:00,29.85,29.9,29.83,29.89,79100.0,23.27,23.3089,23.2544,23.3011,79100.0
2010-03-29 14:15:00,29.89,29.9,29.85,29.85,107100.0,23.3011,23.3089,23.27,23.27,107100.0
2010-03-29 14:20:00,29.85,29.88,29.83,29.87,61300.0,23.27,23.2934,23.2544,23.2856,61300.0
2010-03-29 14:25:00,29.86,29.9,29.83,29.89,104500.0,23.2778,23.3089,23.2544,23.3011,104500.0
2010-03-29 14:30:00,29.89,29.9,29.86,29.86,95700.0,23.3011,23.3089,23.2778,23.2778,95700.0
2010-03-29 14:35:00,29.87,29.92,29.86,29.9,118400.0,23.2856,23.3245,23.2778,23.3089,118400.0
2010-03-29 14:40:00,29.9,29.9,29.86,29.86,59200.0,23.3089,23.3089,23.2778,23.2778,59200.0
2010-03-29 14:45:00,29.86,29.89,29.86,29.88,95300.0,23.2778,23.3011,23.2778,23.2934,95300.0
2010-03-29 14:50:00,29.88,29.97,29.86,29.97,147400.0,23.2934,23.3635,23.2778,23.3635,147400.0
2010-03-29 14:55:00,29.97,29.98,29.92,29.96,164700.0,23.3635,23.3713,23.3245,23.3557,164700.0
2010-03-29 15:00:00,29.96,30.0,29.95,29.95,286700.0,23.3557,23.3869,23.3479,23.3479,286700.0
2010-03-29 15:05:00,29.96,30.0,29.94,29.99,179300.0,23.3557,23.3869,23.3401,23.3791,179300.0
2010-03-29 15:10:00,30.0,30.01,29.99,30.0,120600.0,23.3869,23.3947,23.3791,23.3869,120600.0
2010-03-29 15:15:00,30.01,30.01,29.97,29.99,86300.0,23.3947,23.3947,23.3635,23.3791,86300.0
2010-03-29 15:20:00,29.99,30.0,29.97,29.97,104000.0,23.3791,23.3869,23.3635,23.3635,104000.0
2010-03-29 15:25:00,29.98,30.0,29.97,30.0,60500.0,23.3713,23.3869,23.3635,23.3869,60500.0
2010-03-29 15:30:00,30.0,30.0,29.97,29.98,78700.0,23.3869,23.3869,23.3635,23.3713,78700.0
2010-03-29 15:35:00,29.97,29.99,29.97,29.99,76300.0,23.3635,23.3791,23.3635,23.3791,76300.0
2010-03-29 15:40:00,29.99,29.99,29.97,29.99,164000.0,23.3791,23.3791,23.3635,23.3791,164000.0
2010-03-29 15:45:00,29.99,29.99,29.94,29.95,178700.0,23.3791,23.3791,23.3401,23.3479,178700.0
2010-03-29 15:50:00,29.94,29.95,29.92,29.92,374800.0,23.3401,23.3479,23.3245,23.3245,374800.0
2010-03-29 15:55:00,29.92,29.93,29.86,29.88,633900.0,23.3245,23.3323,23.2778,23.2934,633900.0
2010-03-30 09:30:00,29.96,30.07,29.96,30.01,229000.0,23.3557,23.4415,23.3557,23.3947,229000.0
2010-03-30 09:35:00,30.02,30.03,29.85,29.93,250400.0,23.4025,23.4103,23.27,23.3323,250400.0
2010-03-30 09:40:00,29.93,29.99,29.87,29.98,304400.0,23.3323,23.3791,23.2856,23.3713,304400.0
2010-03-30 09:45:00,29.98,30.17,29.97,30.09,267500.0,23.3713,23.5194,23.3635,23.4571,267500.0
2010-03-30 09:50:00,30.1,30.26,30.09,30.18,200600.0,23.4649,23.5896,23.4571,23.5272,200600.0
2010-03-30 09:55:00,30.18,30.19,30.04,30.09,216100.0,23.5272,23.535,23.4181,23.4571,216100.0
2010-03-30 10:00:00,30.09,30.16,30.0,30.15,168100.0,23.4571,23.5116,23.3869,23.5038,168100.0
2010-03-30 10:05:00,30.15,30.2,30.13,30.19,95000.0,23.5038,23.5428,23.4882,23.535,95000.0
2010-03-30 10:10:00,30.19,30.22,30.13,30.21,237900.0,23.535,23.5584,23.4882,23.5506,237900.0
2010-03-30 10:15:00,30.21,30.22,30.07,30.08,256700.0,23.5506,23.5584,23.4415,23.4493,256700.0
2010-03-30 10:20:00,30.08,30.12,30.03,30.12,139600.0,23.4493,23.4804,23.4103,23.4804,139600.0
2010-03-30 10:25:00,30.11,30.12,30.0,30.01,178100.0,23.4726,23.4804,23.3869,23.3947,178100.0
2010-03-30 10:30:00,30.02,30.06,30.0,30.05,241200.0,23.4025,23.4337,23.3869,23.4259,241200.0
2010-03-30 10:35:00,30.04,30.09,30.04,30.09,223900.0,23.4181,23.4571,23.4181,23.4571,223900.0
2010-03-30 10:40:00,30.09,30.09,30.04,30.05,148600.0,23.4571,23.4571,23.4181,23.4259,148600.0
2010-03-30 10:45:00,30.05,30.06,30.0,30.04,189000.0,23.4259,23.4337,23.3869,23.4181,189000.0
2010-03-30 10:50:00,30.04,30.05,30.0,30.01,230400.0,23.4181,23.4259,23.3869,23.3947,230400.0
2010-03-30 10:55:00,30.01,30.03,30.0,30.0,156800.0,23.3947,23.4103,23.3869,23.3869,156800.0
2010-03-30 11:00:00,30.0,30.02,29.91,29.93,404400.0,23.3869,23.4025,23.3167,23.3323,404400.0
2010-03-30 11:05:00,29.93,29.94,29.88,29.93,315100.0,23.3323,23.3401,23.2934,23.3323,315100.0
2010-03-30 11:10:00,29.93,29.93,29.88,29.93,279800.0,23.3323,23.3323,23.2934,23.3323,279800.0
2010-03-30 11:15:00,29.92,29.98,29.9,29.93,215100.0,23.3245,23.3713,23.3089,23.3323,215100.0
2010-03-30 11:20:00,29.92,29.92,29.84,29.89,155800.0,23.3245,23.3245,23.2622,23.3011,155800.0
2010-03-30 11:25:00,29.89,29.91,29.85,29.9,125300.0,23.3011,23.3167,23.27,23.3089,125300.0
2010-03-30 11:30:00,29.9,29.93,29.89,29.89,109800.0,23.3089,23.3323,23.3011,23.3011,109800.0
2010-03-30 11:35:00,29.89,29.9,29.84,29.89,94900.0,23.3011,23.3089,23.2622,23.3011,94900.0
2010-03-30 11:40:00,29.89,29.94,29.89,29.93,77100.0,23.3011,23.3401,23.3011,23.3323,77100.0
2010-03-30 11:45:00,29.93,29.95,29.91,29.94,123700.0,23.3323,23.3479,23.3167,23.3401,123700.0
2010-03-30 11:50:00,29.94,30.01,29.94,29.97,171400.0,23.3401,23.3947,23.3401,23.3635,171400.0
2010-03-30 11:55:00,29.97,29.97,29.9,29.92,70200.0,23.3635,23.3635,23.3089,23.3245,70200.0
2010-03-30 12:00:00,29.91,29.98,29.91,29.94,70300.0,23.3167,23.3713,23.3167,23.3401,70300.0
2010-03-30 12:05:00,29.94,29.96,29.9,29.95,70500.0,23.3401,23.3557,23.3089,23.3479,70500.0
2010-03-30 12:10:00,29.94,29.95,29.9,29.94,61900.0,23.3401,23.3479,23.3089,23.3401,61900.0
2010-03-30 12:15:00,29.94,29.94,29.91,29.93,34700.0,23.3401,23.3401,23.3167,23.3323,34700.0
2010-03-30 12:20:00,29.94,29.95,29.92,29.93,56500.0,23.3401,23.3479,23.3245,23.3323,56500.0
2010-03-30 12:25:00,29.93,30.01,29.93,30.01,38300.0,23.3323,23.3947,23.3323,23.3947,38300.0
2010-03-30 12:30:00,30.0,30.02,29.99,30.02,56500.0,23.3869,23.4025,23.3791,23.4025,56500.0
2010-03-30 12:35:00,30.02,30.02,29.99,30.0,227200.0,23.4025,23.4025,23.3791,23.3869,227200.0
2010-03-30 12:40:00,30.0,30.02,29.99,30.01,111700.0,23.3869,23.4025,23.3791,23.3947,111700.0
2010-03-30 12:45:00,30.02,30.05,30.01,30.03,69800.0,23.4025,23.4259,23.3947,23.4103,69800.0
2010-03-30 12:50:00,30.03,30.04,30.01,30.03,71700.0,23.4103,23.4181,23.3947,23.4103,71700.0
2010-03-30 12:55:00,30.03,30.07,30.03,30.04,51300.0,23.4103,23.4415,23.4103,23.4181,51300.0
2010-03-30 13:00:00,30.04,30.04,30.01,30.02,74900.0,23.4181,23.4181,23.3947,23.4025,74900.0
2010-03-30 13:05:00,30.02,30.07,30.01,30.06,54700.0,23.4025,23.4415,23.3947,23.4337,54700.0
2010-03-30 13:10:00,30.06,30.09,30.06,30.09,142200.0,23.4337,23.4571,23.4337,23.4571,142200.0
2010-03-30 13:15:00,30.08,30.09,30.04,30.05,96200.0,23.4493,23.4571,23.4181,23.4259,96200.0
2010-03-30 13:20:00,30.05,30.06,30.01,30.01,71200.0,23.4259,23.4337,23.3947,23.3947,71200.0
2010-03-30 13:25:00,30.01,30.06,30.0,30.06,40100.0,23.3947,23.4337,23.3869,23.4337,40100.0
2010-03-30 13:30:00,30.06,30.08,30.04,30.06,131700.0,23.4337,23.4493,23.4181,23.4337,131700.0
2010-03-30 13:35:00,30.07,30.08,30.06,30.06,81700.0,23.4415,23.4493,23.4337,23.4337,81700.0
2010-03-30 13:40:00,30.06,30.09,30.03,30.04,118400.0,23.4337,23.4571,23.4103,23.4181,118400.0
2010-03-30 13:45:00,30.04,30.12,30.02,30.11,66600.0,23.4181,23.4804,23.4025,23.4726,66600.0
2010-03-30 13:50:00,30.11,30.12,30.07,30.09,148200.0,23.4726,23.4804,23.4415,23.4571,148200.0
2010-03-30 13:55:00,30.1,30.13,30.06,30.07,72300.0,23.4649,23.4882,23.4337,23.4415,72300.0
2010-03-30 14:00:00,30.07,30.08,30.04,30.06,76900.0,23.4415,23.4493,23.4181,23.4337,76900.0
2010-03-30 14:05:00,30.06,30.06,30.01,30.05,128200.0,23.4337,23.4337,23.3947,23.4259,128200.0
2010-03-30 14:10:00,30.05,30.12,30.04,30.07,95900.0,23.4259,23.4804,23.4181,23.4415,95900.0
2010-03-30 14:15:00,30.08,30.09,30.05,30.06,88400.0,23.4493,23.4571,23.4259,23.4337,88400.0
2010-03-30 14:20:00,30.06,30.07,30.03,30.04,74100.0,23.4337,23.4415,23.4103,23.4181,74100.0
2010-03-30 14:25:00,30.03,30.05,30.03,30.05,148800.0,23.4103,23.4259,23.4103,23.4259,148800.0
2010-03-30 14:30:00,30.04,30.07,30.04,30.07,35100.0,23.4181,23.4415,23.4181,23.4415,35100.0
2010-03-30 14:35:00,30.06,30.12,30.06,30.11,170100.0,23.4337,23.4804,23.4337,23.4726,170100.0
2010-03-30 14:40:00,30.1,30.12,30.07,30.09,209600.0,23.4649,23.4804,23.4415,23.4571,209600.0
2010-03-30 14:45:00,30.09,30.15,30.08,30.1,158700.0,23.4571,23.5038,23.4493,23.4649,158700.0
2010-03-30 14:50:00,30.1,30.11,30.08,30.11,169300.0,23.4649,23.4726,23.4493,23.4726,169300.0
2010-03-30 14:55:00,30.11,30.16,30.1,30.11,194400.0,23.4726,23.5116,23.4649,23.4726,194400.0
2010-03-30 15:00:00,30.11,30.13,30.08,30.08,82100.0,23.4726,23.4882,23.4493,23.4493,82100.0
2010-03-30 15:05:00,30.08,30.1,30.05,30.1,112300.0,23.4493,23.4649,23.4259,23.4649,112300.0
2010-03-30 15:10:00,30.08,30.1,30.04,30.07,114700.0,23.4493,23.4649,23.4181,23.4415,114700.0
2010-03-30 15:15:00,30.07,30.07,30.01,30.02,134400.0,23.4415,23.4415,23.3947,23.4025,134400.0
2010-03-30 15:20:00,30.02,30.04,29.98,30.02,263300.0,23.4025,23.4181,23.3713,23.4025,263300.0
2010-03-30 15:25:00,30.01,30.05,30.01,30.03,92800.0,23.3947,23.4259,23.3947,23.4103,92800.0
2010-03-30 15:30:00,30.04,30.09,30.03,30.09,82600.0,23.4181,23.4571,23.4103,23.4571,82600.0
2010-03-30 15:35:00,30.09,30.09,30.03,30.03,86500.0,23.4571,23.4571,23.4103,23.4103,86500.0
2010-03-30 15:40:00,30.04,30.07,30.0,30.0,219900.0,23.4181,23.4415,23.3869,23.3869,219900.0
2010-03-30 15:45:00,30.0,30.01,29.98,30.01,254200.0,23.3869,23.3947,23.3713,23.3947,254200.0
2010-03-30 15:50:00,30.0,30.01,29.99,30.01,175500.0,23.3869,23.3947,23.3791,23.3947,175500.0
2010-03-30 15:55:00,30.01,30.01,30.0,30.0,268700.0,23.3947,23.3947,23.3869,23.3869,268700.0
2010-03-31 09:30:00,30.25,30.29,30.1,30.14,288700.0,23.5818,23.613,23.4649,23.496,288700.0
2010-03-31 09:35:00,30.15,30.2,30.1,30.12,166300.0,23.5038,23.5428,23.4649,23.4804,166300.0
2010-03-31 09:40:00,30.12,30.14,30.04,30.06,247600.0,23.4804,23.496,23.4181,23.4337,247600.0
2010-03-31 09:45:00,30.06,30.13,29.96,29.98,167300.0,23.4337,23.4882,23.3557,23.3713,167300.0
2010-03-31 09:50:00,29.97,30.05,29.95,29.99,137600.0,23.3635,23.4259,23.3479,23.3791,137600.0
2010-03-31 09:55:00,29.98,30.03,29.94,29.99,170300.0,23.3713,23.4103,23.3401,23.3791,170300.0
2010-03-31 10:00:00,30.0,30.14,29.99,30.14,201900.0,23.3869,23.496,23.3791,23.496,201900.0
2010-03-31 10:05:00,30.14,30.21,30.12,30.19,105500.0,23.496,23.5506,23.4804,23.535,105500.0
2010-03-31 10:10:00,30.19,30.19,30.12,30.13,117400.0,23.535,23.535,23.4804,23.4882,117400.0
2010-03-31 10:15:00,30.13,30.2,30.07,30.18,160700.0,23.4882,23.5428,23.4415,23.5272,160700.0
2010-03-31 10:20:00,30.17,30.19,30.09,30.16,186100.0,23.5194,23.535,23.4571,23.5116,186100.0
2010-03-31 10:25:00,30.16,30.16,30.11,30.13,123800.0,23.5116,23.5116,23.4726,23.4882,123800.0
2010-03-31 10:30:00,30.13,30.16,30.04,30.11,255500.0,23.4882,23.5116,23.4181,23.4726,255500.0
2010-03-31 10:35:00,30.11,30.2,30.1,30.18,334200.0,23.4726,23.5428,23.4649,23.5272,334200.0
2010-03-31 10:40:00,30.18,30.19,30.03,30.07,234400.0,23.5272,23.535,23.4103,23.4415,234400.0
2010-03-31 10:45:00,30.07,30.08,30.0,30.05,238800.0,23.4415,23.4493,23.3869,23.4259,238800.0
2010-03-31 10:50:00,30.05,30.06,30.0,30.02,215200.0,23.4259,23.4337,23.3869,23.4025,215200.0
2010-03-31 10:55:00,30.03,30.08,29.98,30.08,208400.0,23.4103,23.4493,23.3713,23.4493,208400.0
2010-03-31 11:00:00,30.08,30.08,29.98,30.0,138200.0,23.4493,23.4493,23.3713,23.3869,138200.0
2010-03-31 11:05:00,30.0,30.04,29.98,30.01,151800.0,23.3869,23.4181,23.3713,23.3947,151800.0
2010-03-31 11:10:00,30.01,30.03,29.98,30.0,131300.0,23.3947,23.4103,23.3713,23.3869,131300.0
2010-03-31 11:15:00,30.0,30.01,29.97,29.97,116800.0,23.3869,23.3947,23.3635,23.3635,116800.0
2010-03-31 11:20:00,29.97,30.05,29.96,30.03,140000.0,23.3635,23.4259,23.3557,23.4103,140000.0
2010-03-31 11:25:00,30.03,30.04,29.95,29.99,153000.0,23.4103,23.4181,23.3479,23.3791,153000.0
2010-03-31 11:30:00,29.99,30.05,29.99,30.05,221000.0,23.3791,23.4259,23.3791,23.4259,221000.0
2010-03-31 11:35:00,30.05,30.07,30.04,30.07,97000.0,23.4259,23.4415,23.4181,23.4415,97000.0
2010-03-31 11:40:00,30.07,30.15,30.07,30.14,136800.0,23.4415,23.5038,23.4415,23.496,136800.0
2010-03-31 11:45:00,30.14,30.16,30.11,30.13,104000.0,23.496,23.5116,23.4726,23.4882,104000.0
2010-03-31 11:50:00,30.12,30.13,30.08,30.08,81800.0,23.4804,23.4882,23.4493,23.4493,81800.0
2010-03-31 11:55:00,30.08,30.09,30.06,30.06,54000.0,23.4493,23.4571,23.4337,23.4337,54000.0
2010-03-31 12:00:00,30.06,30.09,30.05,30.09,93300.0,23.4337,23.4571,23.4259,23.4571,93300.0
2010-03-31 12:05:00,30.08,30.15,30.08,30.15,52700.0,23.4493,23.5038,23.4493,23.5038,52700.0
2010-03-31 12:10:00,30.15,30.21,30.14,30.21,80200.0,23.5038,23.5506,23.496,23.5506,80200.0
2010-03-31 12:15:00,30.21,30.23,30.19,30.2,144100.0,23.5506,23.5662,23.535,23.5428,144100.0
2010-03-31 12:20:00,30.2,30.28,30.2,30.28,122900.0,23.5428,23.6052,23.5428,23.6052,122900.0
2010-03-31 12:25:00,30.28,30.28,30.23,30.24,55400.0,23.6052,23.6052,23.5662,23.574,55400.0
2010-03-31 12:30:00,30.24,30.25,30.22,30.24,51600.0,23.574,23.5818,23.5584,23.574,51600.0
2010-03-31 12:35:00,30.25,30.31,30.25,30.31,39900.0,23.5818,23.6286,23.5818,23.6286,39900.0
2010-03-31 12:40:00,30.3,30.31,30.25,30.29,107000.0,23.6208,23.6286,23.5818,23.613,107000.0
2010-03-31 12:45:00,30.28,30.32,30.2,30.21,133300.0,23.6052,23.6364,23.5428,23.5506,133300.0
2010-03-31 12:50:00,30.21,30.27,30.2,30.27,81200.0,23.5506,23.5974,23.5428,23.5974,81200.0
2010-03-31 12:55:00,30.26,30.27,30.23,30.26,133600.0,23.5896,23.5974,23.5662,23.5896,133600.0
2010-03-31 13:00:00,30.27,30.28,30.22,30.24,102000.0,23.5974,23.6052,23.5584,23.574,102000.0
2010-03-31 13:05:00,30.23,30.28,30.22,30.22,80700.0,23.5662,23.6052,23.5584,23.5584,80700.0
2010-03-31 13:10:00,30.22,30.23,30.2,30.23,65300.0,23.5584,23.5662,23.5428,23.5662,65300.0
2010-03-31 13:15:00,30.23,30.29,30.23,30.28,46500.0,23.5662,23.613,23.5662,23.6052,46500.0
2010-03-31 13:20:00,30.28,30.3,30.24,30.3,121300.0,23.6052,23.6208,23.574,23.6208,121300.0
2010-03-31 13:25:00,30.3,30.33,30.3,30.33,80900.0,23.6208,23.6442,23.6208,23.6442,80900.0
2010-03-31 13:30:00,30.32,30.33,30.28,30.29,64600.0,23.6364,23.6442,23.6052,23.613,64600.0
2010-03-31 13:35:00,30.28,30.3,30.24,30.25,160000.0,23.6052,23.6208,23.574,23.5818,160000.0
2010-03-31 13:40:00,30.24,30.27,30.22,30.25,54400.0,23.574,23.5974,23.5584,23.5818,54400.0
2010-03-31 13:45:00,30.25,30.3,30.25,30.29,29900.0,23.5818,23.6208,23.5818,23.613,29900.0
2010-03-31 13:50:00,30.29,30.31,30.27,30.31,105700.0,23.613,23.6286,23.5974,23.6286,105700.0
2010-03-31 13:55:00,30.31,30.31,30.27,30.28,51500.0,23.6286,23.6286,23.5974,23.6052,51500.0
2010-03-31 14:00:00,30.28,30.29,30.25,30.27,37900.0,23.6052,23.613,23.5818,23.5974,37900.0
2010-03-31 14:05:00,30.27,30.29,30.25,30.28,56200.0,23.5974,23.613,23.5818,23.6052,56200.0
2010-03-31 14:10:00,30.28,30.29,30.27,30.27,22800.0,23.6052,23.613,23.5974,23.5974,22800.0
2010-03-31 14:15:00,30.28,30.29,30.26,30.28,36400.0,23.6052,23.613,23.5896,23.6052,36400.0
2010-03-31 14:20:00,30.27,30.29,30.26,30.29,29100.0,23.5974,23.613,23.5896,23.613,29100.0
2010-03-31 14:25:00,30.29,30.32,30.28,30.32,42800.0,23.613,23.6364,23.6052,23.6364,42800.0
2010-03-31 14:30:00,30.32,30.32,30.27,30.28,53100.0,23.6364,23.6364,23.5974,23.6052,53100.0
2010-03-31 14:35:00,30.27,30.33,30.27,30.32,53600.0,23.5974,23.6442,23.5974,23.6364,53600.0
2010-03-31 14:40:00,30.31,30.32,30.26,30.27,81000.0,23.6286,23.6364,23.5896,23.5974,81000.0
2010-03-31 14:45:00,30.26,30.27,30.22,30.23,63000.0,23.5896,23.5974,23.5584,23.5662,63000.0
2010-03-31 14:50:00,30.22,30.23,30.18,30.2,88600.0,23.5584,23.5662,23.5272,23.5428,88600.0
2010-03-31 14:55:00,30.2,30.21,30.17,30.2,84100.0,23.5428,23.5506,23.5194,23.5428,84100.0
2010-03-31 15:00:00,30.2,30.2,30.16,30.17,99700.0,23.5428,23.5428,23.5116,23.5194,99700.0
2010-03-31 15:05:00,30.17,30.19,30.15,30.15,79200.0,23.5194,23.535,23.5038,23.5038,79200.0
2010-03-31 15:10:00,30.15,30.16,30.13,30.14,65600.0,23.5038,23.5116,23.4882,23.496,65600.0
2010-03-31 15:15:00,30.14,30.15,30.09,30.12,60400.0,23.496,23.5038,23.4571,23.4804,60400.0
2010-03-31 15:20:00,30.11,30.12,30.07,30.09,99100.0,23.4726,23.4804,23.4415,23.4571,99100.0
2010-03-31 15:25:00,30.1,30.16,30.08,30.16,159100.0,23.4649,23.5116,23.4493,23.5116,159100.0
2010-03-31 15:30:00,30.16,30.16,30.12,30.15,129700.0,23.5116,23.5116,23.4804,23.5038,129700.0
2010-03-31 15:35:00,30.15,30.15,30.1,30.14,119000.0,23.5038,23.5038,23.4649,23.496,119000.0
2010-03-31 15:40:00,30.14,30.16,30.1,30.11,128700.0,23.496,23.5116,23.4649,23.4726,128700.0
2010-03-31 15:45:00,30.1,30.14,30.05,30.08,275600.0,23.4649,23.496,23.4259,23.4493,275600.0
2010-03-31 15:50:00,30.08,30.17,30.07,30.15,368700.0,23.4493,23.5194,23.4415,23.5038,368700.0
2010-03-31 15:55:00,30.14,30.15,30.09,30.11,523400.0,23.496,23.5038,23.4571,23.4726,523400.0
2010-04-01 09:30:00,30.53,31.07,30.5,31.02,797000.0,23.8001,24.221,23.7767,24.1821,797000.0
2010-04-01 09:35:00,31.02,31.03,30.68,30.68,390400.0,24.1821,24.1898,23.917,23.917,390400.0
2010-04-01 09:40:00,30.69,30.72,30.56,30.66,187400.0,23.9248,23.9482,23.8235,23.9014,187400.0
2010-04-01 09:45:00,30.65,30.71,30.62,30.66,145800.0,23.8936,23.9404,23.8702,23.9014,145800.0
2010-04-01 09:50:00,30.66,30.7,30.61,30.65,132400.0,23.9014,23.9326,23.8624,23.8936,132400.0
2010-04-01 09:55:00,30.66,30.68,30.62,30.62,124800.0,23.9014,23.917,23.8702,23.8702,124800.0
2010-04-01 10:00:00,30.63,30.73,30.62,30.64,255300.0,23.878,23.956,23.8702,23.8858,255300.0
2010-04-01 10:05:00,30.63,30.7,30.62,30.7,156300.0,23.878,23.9326,23.8702,23.9326,156300.0
2010-04-01 10:10:00,30.7,30.73,30.68,30.72,142000.0,23.9326,23.956,23.917,23.9482,142000.0
2010-04-01 10:15:00,30.73,30.77,30.67,30.7,124400.0,23.956,23.9872,23.9092,23.9326,124400.0
2010-04-01 10:20:00,30.7,30.71,30.58,30.61,157900.0,23.9326,23.9404,23.839,23.8624,157900.0
2010-04-01 10:25:00,30.61,30.69,30.6,30.69,86100.0,23.8624,23.9248,23.8546,23.9248,86100.0
2010-04-01 10:30:00,30.69,30.75,30.68,30.7,294600.0,23.9248,23.9716,23.917,23.9326,294600.0
2010-04-01 10:35:00,30.7,30.75,30.69,30.73,159100.0,23.9326,23.9716,23.9248,23.956,159100.0
2010-04-01 10:40:00,30.73,30.84,30.72,30.83,565800.0,23.956,24.0417,23.9482,24.0339,565800.0
2010-04-01 10:45:00,30.83,30.83,30.73,30.76,123400.0,24.0339,24.0339,23.956,23.9794,123400.0
2010-04-01 10:50:00,30.75,30.85,30.74,30.85,218500.0,23.9716,24.0495,23.9638,24.0495,218500.0
2010-04-01 10:55:00,30.84,30.89,30.77,30.79,195700.0,24.0417,24.0807,23.9872,24.0028,195700.0
2010-04-01 11:00:00,30.78,30.79,30.73,30.75,105900.0,23.995,24.0028,23.956,23.9716,105900.0
2010-04-01 11:05:00,30.76,30.78,30.72,30.72,105500.0,23.9794,23.995,23.9482,23.9482,105500.0
2010-04-01 11:10:00,30.72,30.73,30.67,30.71,157900.0,23.9482,23.956,23.9092,23.9404,157900.0
2010-04-01 11:15:00,30.72,30.73,30.64,30.65,131000.0,23.9482,23.956,23.8858,23.8936,131000.0
2010-04-01 11:20:00,30.65,30.71,30.62,30.7,191400.0,23.8936,23.9404,23.8702,23.9326,191400.0
2010-04-01 11:25:00,30.7,30.73,30.67,30.71,172800.0,23.9326,23.956,23.9092,23.9404,172800.0
2010-04-01 11:30:00,30.71,30.78,30.7,30.77,118100.0,23.9404,23.995,23.9326,23.9872,118100.0
2010-04-01 11:35:00,30.78,30.78,30.74,30.76,122800.0,23.995,23.995,23.9638,23.9794,122800.0
2010-04-01 11:40:00,30.76,30.78,30.74,30.77,107600.0,23.9794,23.995,23.9638,23.9872,107600.0
2010-04-01 11:45:00,30.77,30.83,30.77,30.83,104200.0,23.9872,24.0339,23.9872,24.0339,104200.0
2010-04-01 11:50:00,30.83,30.9,30.81,30.9,126200.0,24.0339,24.0885,24.0183,24.0885,126200.0
2010-04-01 11:55:00,30.9,30.9,30.83,30.85,120700.0,24.0885,24.0885,24.0339,24.0495,120700.0
2010-04-01 12:00:00,30.84,30.88,30.84,30.85,57400.0,24.0417,24.0729,24.0417,24.0495,57400.0
2010-04-01 12:05:00,30.85,30.87,30.84,30.86,45000.0,24.0495,24.0651,24.0417,24.0573,45000.0
2010-04-01 12:10:00,30.86,30.88,30.84,30.88,105800.0,24.0573,24.0729,24.0417,24.0729,105800.0
2010-04-01 12:15:00,30.88,30.92,30.82,30.82,211800.0,24.0729,24.1041,24.0261,24.0261,211800.0
2010-04-01 12:20:00,30.82,30.88,30.81,30.86,77800.0,24.0261,24.0729,24.0183,24.0573,77800.0
2010-04-01 12:25:00,30.87,30.89,30.84,30.89,87100.0,24.0651,24.0807,24.0417,24.0807,87100.0
2010-04-01 12:30:00,30.89,30.89,30.85,30.86,43800.0,24.0807,24.0807,24.0495,24.0573,43800.0
2010-04-01 12:35:00,30.86,30.88,30.84,30.86,72100.0,24.0573,24.0729,24.0417,24.0573,72100.0
2010-04-01 12:40:00,30.86,30.86,30.79,30.81,152800.0,24.0573,24.0573,24.0028,24.0183,152800.0
2010-04-01 12:45:00,30.81,30.84,30.8,30.82,99100.0,24.0183,24.0417,24.0105,24.0261,99100.0
2010-04-01 12:50:00,30.83,30.83,30.78,30.81,80800.0,24.0339,24.0339,23.995,24.0183,80800.0
2010-04-01 12:55:00,30.81,30.82,30.8,30.8,24500.0,24.0183,24.0261,24.0105,24.0105,24500.0
2010-04-01 13:00:00,30.81,30.81,30.72,30.73,63900.0,24.0183,24.0183,23.9482,23.956,63900.0
2010-04-01 13:05:00,30.73,30.76,30.71,30.76,204400.0,23.956,23.9794,23.9404,23.9794,204400.0
2010-04-01 13:10:00,30.76,30.79,30.75,30.79,59700.0,23.9794,24.0028,23.9716,24.0028,59700.0
2010-04-01 13:15:00,30.8,30.84,30.8,30.82,94800.0,24.0105,24.0417,24.0105,24.0261,94800.0
2010-04-01 13:20:00,30.82,30.85,30.82,30.84,30200.0,24.0261,24.0495,24.0261,24.0417,30200.0
2010-04-01 13:25:00,30.84,30.85,30.84,30.85,20800.0,24.0417,24.0495,24.0417,24.0495,20800.0
2010-04-01 13:30:00,30.84,30.86,30.83,30.84,93300.0,24.0417,24.0573,24.0339,24.0417,93300.0
2010-04-01 13:35:00,30.84,30.85,30.81,30.82,132200.0,24.0417,24.0495,24.0183,24.0261,132200.0
2010-04-01 13:40:00,30.82,30.82,30.73,30.76,213500.0,24.0261,24.0261,23.956,23.9794,213500.0
2010-04-01 13:45:00,30.76,30.77,30.67,30.68,268700.0,23.9794,23.9872,23.9092,23.917,268700.0
2010-04-01 13:50:00,30.68,30.69,30.64,30.66,177300.0,23.917,23.9248,23.8858,23.9014,177300.0
2010-04-01 13:55:00,30.66,30.67,30.63,30.66,147000.0,23.9014,23.9092,23.878,23.9014,147000.0
2010-04-01 14:00:00,30.66,30.66,30.54,30.59,183000.0,23.9014,23.9014,23.8079,23.8468,183000.0
2010-04-01 14:05:00,30.58,30.61,30.54,30.61,199500.0,23.839,23.8624,23.8079,23.8624,199500.0
2010-04-01 14:10:00,30.6,30.65,30.58,30.62,124900.0,23.8546,23.8936,23.839,23.8702,124900.0
2010-04-01 14:15:00,30.63,30.68,30.61,30.67,70300.0,23.878,23.917,23.8624,23.9092,70300.0
2010-04-01 14:20:00,30.67,30.71,30.64,30.7,217600.0,23.9092,23.9404,23.8858,23.9326,217600.0
2010-04-01 14:25:00,30.69,30.69,30.63,30.65,153000.0,23.9248,23.9248,23.878,23.8936,153000.0
2010-04-01 14:30:00,30.65,30.68,30.62,30.62,182000.0,23.8936,23.917,23.8702,23.8702,182000.0
2010-04-01 14:35:00,30.63,30.63,30.57,30.59,96300.0,23.878,23.878,23.8312,23.8468,96300.0
2010-04-01 14:40:00,30.58,30.59,30.46,30.53,153000.0,23.839,23.8468,23.7455,23.8001,153000.0
2010-04-01 14:45:00,30.52,30.58,30.51,30.57,122400.0,23.7923,23.839,23.7845,23.8312,122400.0
2010-04-01 14:50:00,30.56,30.65,30.56,30.63,119100.0,23.8235,23.8936,23.8235,23.878,119100.0
2010-04-01 14:55:00,30.62,30.66,30.6,30.65,218700.0,23.8702,23.9014,23.8546,23.8936,218700.0
2010-04-01 15:00:00,30.65,30.65,30.6,30.61,287300.0,23.8936,23.8936,23.8546,23.8624,287300.0
2010-04-01 15:05:00,30.61,30.64,30.59,30.61,144200.0,23.8624,23.8858,23.8468,23.8624,144200.0
2010-04-01 15:10:00,30.61,30.64,30.6,30.64,54600.0,23.8624,23.8858,23.8546,23.8858,54600.0
2010-04-01 15:15:00,30.64,30.68,30.63,30.65,127100.0,23.8858,23.917,23.878,23.8936,127100.0
2010-04-01 15:20:00,30.66,30.69,30.65,30.67,96700.0,23.9014,23.9248,23.8936,23.9092,96700.0
2010-04-01 15:25:00,30.66,30.67,30.64,30.66,51800.0,23.9014,23.9092,23.8858,23.9014,51800.0
2010-04-01 15:30:00,30.66,30.73,30.65,30.72,138300.0,23.9014,23.956,23.8936,23.9482,138300.0
2010-04-01 15:35:00,30.73,30.73,30.65,30.68,148100.0,23.956,23.956,23.8936,23.917,148100.0
2010-04-01 15:40:00,30.68,30.71,30.65,30.67,179800.0,23.917,23.9404,23.8936,23.9092,179800.0
2010-04-01 15:45:00,30.68,30.72,30.67,30.7,295700.0,23.917,23.9482,23.9092,23.9326,295700.0
2010-04-01 15:50:00,30.69,30.72,30.66,30.71,282200.0,23.9248,23.9482,23.9014,23.9404,282200.0
2010-04-01 15:55:00,30.7,30.74,30.7,30.73,395700.0,23.9326,23.9638,23.9326,23.956,395700.0
2010-04-05 09:30:00,31.15,31.15,30.96,30.99,327500.0,24.2834,24.2834,24.1353,24.1587,327500.0
2010-04-05 09:35:00,30.99,31.01,30.79,30.84,129400.0,24.1587,24.1743,24.0028,24.0417,129400.0
2010-04-05 09:40:00,30.84,31.13,30.84,31.12,388200.0,24.0417,24.2678,24.0417,24.26,388200.0
2010-04-05 09:45:00,31.12,31.25,31.09,31.25,419900.0,24.26,24.3614,24.2366,24.3614,419900.0
2010-04-05 09:50:00,31.24,31.3,31.2,31.26,508100.0,24.3536,24.4003,24.3224,24.3691,508100.0
2010-04-05 09:55:00,31.26,31.32,31.25,31.32,891100.0,24.3691,24.4159,24.3614,24.4159,891100.0
2010-04-05 10:00:00,31.32,31.39,31.27,31.39,599000.0,24.4159,24.4705,24.3769,24.4705,599000.0
2010-04-05 10:05:00,31.38,31.44,31.37,31.43,236200.0,24.4627,24.5095,24.4549,24.5017,236200.0
2010-04-05 10:10:00,31.44,31.47,31.42,31.44,234500.0,24.5095,24.5329,24.4939,24.5095,234500.0
2010-04-05 10:15:00,31.44,31.44,31.39,31.41,169900.0,24.5095,24.5095,24.4705,24.4861,169900.0
2010-04-05 10:20:00,31.41,31.49,31.4,31.43,140400.0,24.4861,24.5484,24.4783,24.5017,140400.0
2010-04-05 10:25:00,31.44,31.44,31.4,31.43,308100.0,24.5095,24.5095,24.4783,24.5017,308100.0
2010-04-05 10:30:00,31.42,31.45,31.41,31.45,166700.0,24.4939,24.5173,24.4861,24.5173,166700.0
2010-04-05 10:35:00,31.45,31.56,31.45,31.54,412000.0,24.5173,24.603,24.5173,24.5874,412000.0
2010-04-05 10:40:00,31.53,31.54,31.46,31.51,210900.0,24.5796,24.5874,24.5251,24.564,210900.0
2010-04-05 10:45:00,31.51,31.56,31.5,31.52,356900.0,24.564,24.603,24.5562,24.5718,356900.0
2010-04-05 10:50:00,31.52,31.59,31.51,31.56,198600.0,24.5718,24.6264,24.564,24.603,198600.0
2010-04-05 10:55:00,31.56,31.57,31.46,31.47,465600.0,24.603,24.6108,24.5251,24.5329,465600.0
2010-04-05 11:00:00,31.47,31.57,31.47,31.56,237800.0,24.5329,24.6108,24.5329,24.603,237800.0
2010-04-05 11:05:00,31.57,31.67,31.56,31.63,159800.0,24.6108,24.6888,24.603,24.6576,159800.0
2010-04-05 11:10:00,31.65,31.67,31.63,31.67,500900.0,24.6732,24.6888,24.6576,24.6888,500900.0
2010-04-05 11:15:00,31.67,31.67,31.6,31.61,146600.0,24.6888,24.6888,24.6342,24.642,146600.0
2010-04-05 11:20:00,31.61,31.64,31.58,31.61,111800.0,24.642,24.6654,24.6186,24.642,111800.0
2010-04-05 11:25:00,31.62,31.66,31.58,31.66,186300.0,24.6498,24.681,24.6186,24.681,186300.0
2010-04-05 11:30:00,31.65,31.66,31.59,31.6,63700.0,24.6732,24.681,24.6264,24.6342,63700.0
2010-04-05 11:35:00,31.6,31.6,31.54,31.58,55700.0,24.6342,24.6342,24.5874,24.6186,55700.0
2010-04-05 11:40:00,31.58,31.58,31.55,31.57,45400.0,24.6186,24.6186,24.5952,24.6108,45400.0
2010-04-05 11:45:00,31.58,31.63,31.58,31.61,138700.0,24.6186,24.6576,24.6186,24.642,138700.0
2010-04-05 11:50:00,31.61,31.62,31.57,31.61,150800.0,24.642,24.6498,24.6108,24.642,150800.0
2010-04-05 11:55:00,31.61,31.62,31.59,31.6,34900.0,24.642,24.6498,24.6264,24.6342,34900.0
2010-04-05 12:00:00,31.59,31.6,31.56,31.58,58000.0,24.6264,24.6342,24.603,24.6186,58000.0
2010-04-05 12:05:00,31.58,31.65,31.57,31.65,62500.0,24.6186,24.6732,24.6108,24.6732,62500.0
2010-04-05 12:10:00,31.65,31.65,31.6,31.6,82800.0,24.6732,24.6732,24.6342,24.6342,82800.0
2010-04-05 12:15:00,31.6,31.61,31.59,31.6,24100.0,24.6342,24.642,24.6264,24.6342,24100.0
2010-04-05 12:20:00,31.6,31.61,31.57,31.57,79200.0,24.6342,24.642,24.6108,24.6108,79200.0
2010-04-05 12:25:00,31.57,31.58,31.54,31.55,49300.0,24.6108,24.6186,24.5874,24.5952,49300.0
2010-04-05 12:30:00,31.55,31.56,31.54,31.54,161300.0,24.5952,24.603,24.5874,24.5874,161300.0
2010-04-05 12:35:00,31.55,31.55,31.5,31.5,95200.0,24.5952,24.5952,24.5562,24.5562,95200.0
2010-04-05 12:40:00,31.5,31.56,31.49,31.56,75900.0,24.5562,24.603,24.5484,24.603,75900.0
2010-04-05 12:45:00,31.56,31.56,31.52,31.54,104800.0,24.603,24.603,24.5718,24.5874,104800.0
2010-04-05 12:50:00,31.54,31.56,31.51,31.56,171200.0,24.5874,24.603,24.564,24.603,171200.0
2010-04-05 12:55:00,31.56,31.58,31.54,31.56,189100.0,24.603,24.6186,24.5874,24.603,189100.0
2010-04-05 13:00:00,31.56,31.59,31.55,31.57,89900.0,24.603,24.6264,24.5952,24.6108,89900.0
2010-04-05 13:05:00,31.57,31.58,31.52,31.54,68600.0,24.6108,24.6186,24.5718,24.5874,68600.0
2010-04-05 13:10:00,31.54,31.64,31.53,31.64,112800.0,24.5874,24.6654,24.5796,24.6654,112800.0
2010-04-05 13:15:00,31.64,31.71,31.62,31.71,136900.0,24.6654,24.72,24.6498,24.72,136900.0
2010-04-05 13:20:00,31.71,31.71,31.7,31.71,52300.0,24.72,24.72,24.7122,24.72,52300.0
2010-04-05 13:25:00,31.71,31.71,31.66,31.68,109100.0,24.72,24.72,24.681,24.6966,109100.0
2010-04-05 13:30:00,31.69,31.76,31.69,31.75,183200.0,24.7044,24.7589,24.7044,24.7511,183200.0
2010-04-05 13:35:00,31.75,31.77,31.73,31.75,219400.0,24.7511,24.7667,24.7355,24.7511,219400.0
2010-04-05 13:40:00,31.75,31.81,31.73,31.77,559000.0,24.7511,24.7979,24.7355,24.7667,559000.0
2010-04-05 13:45:00,31.78,31.78,31.72,31.72,235800.0,24.7745,24.7745,24.7277,24.7277,235800.0
2010-04-05 13:50:00,31.73,31.79,31.72,31.78,131800.0,24.7355,24.7823,24.7277,24.7745,131800.0
2010-04-05 13:55:00,31.78,31.79,31.74,31.74,65000.0,24.7745,24.7823,24.7433,24.7433,65000.0
2010-04-05 14:00:00,31.74,31.76,31.74,31.75,59400.0,24.7433,24.7589,24.7433,24.7511,59400.0
2010-04-05 14:05:00,31.74,31.76,31.74,31.76,49600.0,24.7433,24.7589,24.7433,24.7589,49600.0
2010-04-05 14:10:00,31.75,31.8,31.74,31.78,226900.0,24.7511,24.7901,24.7433,24.7745,226900.0
2010-04-05 14:15:00,31.78,31.86,31.78,31.84,171900.0,24.7745,24.8369,24.7745,24.8213,171900.0
2010-04-05 14:20:00,31.84,31.84,31.81,31.83,101000.0,24.8213,24.8213,24.7979,24.8135,101000.0
2010-04-05 14:25:00,31.83,31.84,31.82,31.82,134700.0,24.8135,24.8213,24.8057,24.8057,134700.0
2010-04-05 14:30:00,31.83,31.86,31.78,31.86,291300.0,24.8135,24.8369,24.7745,24.8369,291300.0
2010-04-05 14:35:00,31.85,31.9,31.85,31.9,197400.0,24.8291,24.8681,24.8291,24.8681,197400.0
2010-04-05 14:40:00,31.89,31.9,31.85,31.86,114100.0,24.8603,24.8681,24.8291,24.8369,114100.0
2010-04-05 14:45:00,31.87,31.93,31.86,31.93,123300.0,24.8447,24.8915,24.8369,24.8915,123300.0
2010-04-05 14:50:00,31.92,31.98,31.92,31.97,211900.0,24.8837,24.9304,24.8837,24.9226,211900.0
2010-04-05 14:55:00,31.97,31.98,31.93,31.93,184000.0,24.9226,24.9304,24.8915,24.8915,184000.0
2010-04-05 15:00:00,31.93,31.93,31.87,31.87,234300.0,24.8915,24.8915,24.8447,24.8447,234300.0
2010-04-05 15:05:00,31.87,31.87,31.73,31.74,242600.0,24.8447,24.8447,24.7355,24.7433,242600.0
2010-04-05 15:10:00,31.74,31.83,31.74,31.82,94200.0,24.7433,24.8135,24.7433,24.8057,94200.0
2010-04-05 15:15:00,31.83,31.87,31.82,31.86,138900.0,24.8135,24.8447,24.8057,24.8369,138900.0
2010-04-05 15:20:00,31.86,31.9,31.86,31.9,108700.0,24.8369,24.8681,24.8369,24.8681,108700.0
2010-04-05 15:25:00,31.89,31.93,31.89,31.93,158300.0,24.8603,24.8915,24.8603,24.8915,158300.0
2010-04-05 15:30:00,31.93,31.93,31.87,31.88,134300.0,24.8915,24.8915,24.8447,24.8525,134300.0
2010-04-05 15:35:00,31.87,31.9,31.82,31.82,224700.0,24.8447,24.8681,24.8057,24.8057,224700.0
2010-04-05 15:40:00,31.82,31.89,31.82,31.89,322000.0,24.8057,24.8603,24.8057,24.8603,322000.0
2010-04-05 15:45:00,31.88,31.95,31.85,31.85,536700.0,24.8525,24.907,24.8291,24.8291,536700.0
2010-04-05 15:50:00,31.86,31.88,31.84,31.88,336700.0,24.8369,24.8525,24.8213,24.8525,336700.0
2010-04-05 15:55:00,31.88,31.88,31.84,31.85,445500.0,24.8525,24.8525,24.8213,24.8291,445500.0
2010-04-06 09:30:00,31.96,32.01,31.88,31.89,353400.0,24.9148,24.9538,24.8525,24.8603,353400.0
2010-04-06 09:35:00,31.89,32.09,31.87,32.06,241900.0,24.8603,25.0162,24.8447,24.9928,241900.0
2010-04-06 09:40:00,32.07,32.19,32.05,32.18,287600.0,25.0006,25.0941,24.985,25.0863,287600.0
2010-04-06 09:45:00,32.19,32.29,32.18,32.28,284900.0,25.0941,25.1721,25.0863,25.1643,284900.0
2010-04-06 09:50:00,32.28,32.29,32.15,32.18,205000.0,25.1643,25.1721,25.063,25.0863,205000.0
2010-04-06 09:55:00,32.19,32.23,32.17,32.21,120100.0,25.0941,25.1253,25.0786,25.1097,120100.0
2010-04-06 10:00:00,32.21,32.22,31.94,31.96,297500.0,25.1097,25.1175,24.8993,24.9148,297500.0
2010-04-06 10:05:00,31.96,32.1,31.96,32.06,231500.0,24.9148,25.024,24.9148,24.9928,231500.0
2010-04-06 10:10:00,32.06,32.15,32.05,32.12,109800.0,24.9928,25.063,24.985,25.0396,109800.0
2010-04-06 10:15:00,32.13,32.2,32.12,32.16,134500.0,25.0474,25.1019,25.0396,25.0708,134500.0
2010-04-06 10:20:00,32.16,32.18,32.12,32.17,106000.0,25.0708,25.0863,25.0396,25.0786,106000.0
2010-04-06 10:25:00,32.17,32.25,32.17,32.2,125900.0,25.0786,25.1409,25.0786,25.1019,125900.0
2010-04-06 10:30:00,32.2,32.23,32.15,32.22,117600.0,25.1019,25.1253,25.063,25.1175,117600.0
2010-04-06 10:35:00,32.22,32.22,32.11,32.13,68600.0,25.1175,25.1175,25.0318,25.0474,68600.0
2010-04-06 10:40:00,32.13,32.2,32.13,32.19,71200.0,25.0474,25.1019,25.0474,25.0941,71200.0
2010-04-06 10:45:00,32.19,32.2,32.13,32.14,57800.0,25.0941,25.1019,25.0474,25.0552,57800.0
2010-04-06 10:50:00,32.13,32.22,32.12,32.21,80100.0,25.0474,25.1175,25.0396,25.1097,80100.0
2010-04-06 10:55:00,32.2,32.28,32.2,32.27,138300.0,25.1019,25.1643,25.1019,25.1565,138300.0
2010-04-06 11:00:00,32.27,32.32,32.25,32.26,143700.0,25.1565,25.1955,25.1409,25.1487,143700.0
2010-04-06 11:05:00,32.27,32.29,32.23,32.26,103800.0,25.1565,25.1721,25.1253,25.1487,103800.0
2010-04-06 11:10:00,32.26,32.28,32.23,32.25,122200.0,25.1487,25.1643,25.1253,25.1409,122200.0
2010-04-06 11:15:00,32.25,32.3,32.24,32.29,79300.0,25.1409,25.1799,25.1331,25.1721,79300.0
2010-04-06 11:20:00,32.29,32.35,32.29,32.32,144400.0,25.1721,25.2189,25.1721,25.1955,144400.0
2010-04-06 11:25:00,32.32,32.39,32.31,32.35,200600.0,25.1955,25.2501,25.1877,25.2189,200600.0
2010-04-06 11:30:00,32.35,32.38,32.33,32.37,143100.0,25.2189,25.2423,25.2033,25.2345,143100.0
2010-04-06 11:35:00,32.36,32.36,32.3,32.35,231000.0,25.2267,25.2267,25.1799,25.2189,231000.0
2010-04-06 11:40:00,32.35,32.36,32.28,32.29,119900.0,25.2189,25.2267,25.1643,25.1721,119900.0
2010-04-06 11:45:00,32.29,32.34,32.28,32.31,116000.0,25.1721,25.2111,25.1643,25.1877,116000.0
2010-04-06 11:50:00,32.32,32.34,32.29,32.3,89600.0,25.1955,25.2111,25.1721,25.1799,89600.0
2010-04-06 11:55:00,32.29,32.3,32.18,32.24,148300.0,25.1721,25.1799,25.0863,25.1331,148300.0
2010-04-06 12:00:00,32.23,32.27,32.19,32.19,128400.0,25.1253,25.1565,25.0941,25.0941,128400.0
2010-04-06 12:05:00,32.19,32.25,32.18,32.25,103400.0,25.0941,25.1409,25.0863,25.1409,103400.0
2010-04-06 12:10:00,32.26,32.26,32.18,32.19,143000.0,25.1487,25.1487,25.0863,25.0941,143000.0
2010-04-06 12:15:00,32.19,32.26,32.19,32.23,78900.0,25.0941,25.1487,25.0941,25.1253,78900.0
2010-04-06 12:20:00,32.23,32.29,32.22,32.25,104100.0,25.1253,25.1721,25.1175,25.1409,104100.0
2010-04-06 12:25:00,32.25,32.27,32.22,32.25,51400.0,25.1409,25.1565,25.1175,25.1409,51400.0
2010-04-06 12:30:00,32.25,32.26,32.18,32.18,64700.0,25.1409,25.1487,25.0863,25.0863,64700.0
2010-04-06 12:35:00,32.18,32.26,32.16,32.26,191500.0,25.0863,25.1487,25.0708,25.1487,191500.0
2010-04-06 12:40:00,32.26,32.29,32.24,32.28,121700.0,25.1487,25.1721,25.1331,25.1643,121700.0
2010-04-06 12:45:00,32.29,32.3,32.27,32.27,83400.0,25.1721,25.1799,25.1565,25.1565,83400.0
2010-04-06 12:50:00,32.27,32.28,32.24,32.26,79600.0,25.1565,25.1643,25.1331,25.1487,79600.0
2010-04-06 12:55:00,32.26,32.34,32.25,32.33,112400.0,25.1487,25.2111,25.1409,25.2033,112400.0
2010-04-06 13:00:00,32.33,32.35,32.32,32.33,86800.0,25.2033,25.2189,25.1955,25.2033,86800.0
2010-04-06 13:05:00,32.34,32.34,32.3,32.34,129200.0,25.2111,25.2111,25.1799,25.2111,129200.0
2010-04-06 13:10:00,32.34,32.36,32.33,32.34,90600.0,25.2111,25.2267,25.2033,25.2111,90600.0
2010-04-06 13:15:00,32.34,32.35,32.34,32.34,67500.0,25.2111,25.2189,25.2111,25.2111,67500.0
2010-04-06 13:20:00,32.34,32.37,32.34,32.34,114400.0,25.2111,25.2345,25.2111,25.2111,114400.0
2010-04-06 13:25:00,32.35,32.36,32.32,32.33,55800.0,25.2189,25.2267,25.1955,25.2033,55800.0
2010-04-06 13:30:00,32.33,32.35,32.3,32.3,45600.0,25.2033,25.2189,25.1799,25.1799,45600.0
2010-04-06 13:35:00,32.3,32.31,32.29,32.3,27900.0,25.1799,25.1877,25.1721,25.1799,27900.0
2010-04-06 13:40:00,32.31,32.32,32.3,32.3,91800.0,25.1877,25.1955,25.1799,25.1799,91800.0
2010-04-06 13:45:00,32.3,32.31,32.28,32.29,76700.0,25.1799,25.1877,25.1643,25.1721,76700.0
2010-04-06 13:50:00,32.28,32.3,32.27,32.28,50400.0,25.1643,25.1799,25.1565,25.1643,50400.0
2010-04-06 13:55:00,32.28,32.29,32.25,32.25,52100.0,25.1643,25.1721,25.1409,25.1409,52100.0
2010-04-06 14:00:00,32.25,32.35,32.25,32.35,102100.0,25.1409,25.2189,25.1409,25.2189,102100.0
2010-04-06 14:05:00,32.35,32.35,32.3,32.31,62400.0,25.2189,25.2189,25.1799,25.1877,62400.0
2010-04-06 14:10:00,32.31,32.35,32.31,32.35,55500.0,25.1877,25.2189,25.1877,25.2189,55500.0
2010-04-06 14:15:00,32.35,32.4,32.34,32.38,104000.0,25.2189,25.2578,25.2111,25.2423,104000.0
2010-04-06 14:20:00,32.39,32.4,32.37,32.37,67900.0,25.2501,25.2578,25.2345,25.2345,67900.0
2010-04-06 14:25:00,32.38,32.38,32.34,32.36,72900.0,25.2423,25.2423,25.2111,25.2267,72900.0
2010-04-06 14:30:00,32.37,32.4,32.36,32.38,73500.0,25.2345,25.2578,25.2267,25.2423,73500.0
2010-04-06 14:35:00,32.37,32.42,32.36,32.42,91000.0,25.2345,25.2734,25.2267,25.2734,91000.0
2010-04-06 14:40:00,32.42,32.43,32.37,32.38,67200.0,25.2734,25.2812,25.2345,25.2423,67200.0
2010-04-06 14:45:00,32.37,32.38,32.34,32.34,60900.0,25.2345,25.2423,25.2111,25.2111,60900.0
2010-04-06 14:50:00,32.34,32.35,32.31,32.32,60400.0,25.2111,25.2189,25.1877,25.1955,60400.0
2010-04-06 14:55:00,32.33,32.34,32.3,32.34,84400.0,25.2033,25.2111,25.1799,25.2111,84400.0
2010-04-06 15:00:00,32.34,32.35,32.31,32.32,70100.0,25.2111,25.2189,25.1877,25.1955,70100.0
2010-04-06 15:05:00,32.32,32.32,32.29,32.29,41700.0,25.1955,25.1955,25.1721,25.1721,41700.0
2010-04-06 15:10:00,32.3,32.33,32.29,32.31,118300.0,25.1799,25.2033,25.1721,25.1877,118300.0
2010-04-06 15:15:00,32.31,32.33,32.3,32.32,115800.0,25.1877,25.2033,25.1799,25.1955,115800.0
2010-04-06 15:20:00,32.32,32.33,32.26,32.26,128900.0,25.1955,25.2033,25.1487,25.1487,128900.0
2010-04-06 15:25:00,32.26,32.29,32.2,32.21,84900.0,25.1487,25.1721,25.1019,25.1097,84900.0
2010-04-06 15:30:00,32.21,32.24,32.2,32.24,136500.0,25.1097,25.1331,25.1019,25.1331,136500.0
2010-04-06 15:35:00,32.24,32.24,32.23,32.24,90600.0,25.1331,25.1331,25.1253,25.1331,90600.0
2010-04-06 15:40:00,32.23,32.27,32.22,32.26,109500.0,25.1253,25.1565,25.1175,25.1487,109500.0
2010-04-06 15:45:00,32.26,32.27,32.24,32.25,157500.0,25.1487,25.1565,25.1331,25.1409,157500.0
2010-04-06 15:50:00,32.25,32.25,32.22,32.23,249500.0,25.1409,25.1409,25.1175,25.1253,249500.0
2010-04-06 15:55:00,32.23,32.23,32.19,32.2,319600.0,25.1253,25.1253,25.0941,25.1019,319600.0
2010-04-07 09:30:00,32.26,32.31,32.15,32.17,210900.0,25.1487,25.1877,25.063,25.0786,210900.0
2010-04-07 09:35:00,32.16,32.16,32.0,32.07,358100.0,25.0708,25.0708,24.946,25.0006,358100.0
2010-04-07 09:40:00,32.07,32.1,32.04,32.05,178600.0,25.0006,25.024,24.9772,24.985,178600.0
2010-04-07 09:45:00,32.04,32.07,31.93,31.93,244700.0,24.9772,25.0006,24.8915,24.8915,244700.0
2010-04-07 09:50:00,31.93,32.02,31.89,32.01,131700.0,24.8915,24.9616,24.8603,24.9538,131700.0
2010-04-07 09:55:00,32.01,32.05,31.87,31.88,108600.0,24.9538,24.985,24.8447,24.8525,108600.0
2010-04-07 10:00:00,31.89,31.94,31.81,31.9,100700.0,24.8603,24.8993,24.7979,24.8681,100700.0
2010-04-07 10:05:00,31.9,31.95,31.89,31.91,132600.0,24.8681,24.907,24.8603,24.8759,132600.0
2010-04-07 10:10:00,31.91,31.94,31.87,31.88,269700.0,24.8759,24.8993,24.8447,24.8525,269700.0
2010-04-07 10:15:00,31.87,31.9,31.84,31.88,201700.0,24.8447,24.8681,24.8213,24.8525,201700.0
2010-04-07 10:20:00,31.88,31.92,31.8,31.84,240000.0,24.8525,24.8837,24.7901,24.8213,240000.0
2010-04-07 10:25:00,31.85,31.86,31.8,31.82,155300.0,24.8291,24.8369,24.7901,24.8057,155300.0
2010-04-07 10:30:00,31.81,31.86,31.74,31.84,271900.0,24.7979,24.8369,24.7433,24.8213,271900.0
2010-04-07 10:35:00,31.84,31.87,31.8,31.8,161900.0,24.8213,24.8447,24.7901,24.7901,161900.0
2010-04-07 10:40:00,31.81,31.81,31.67,31.74,224700.0,24.7979,24.7979,24.6888,24.7433,224700.0
2010-04-07 10:45:00,31.74,31.75,31.59,31.7,183700.0,24.7433,24.7511,24.6264,24.7122,183700.0
2010-04-07 10:50:00,31.7,31.7,31.6,31.65,149700.0,24.7122,24.7122,24.6342,24.6732,149700.0
2010-04-07 10:55:00,31.66,31.66,31.52,31.58,334200.0,24.681,24.681,24.5718,24.6186,334200.0
2010-04-07 11:00:00,31.59,31.62,31.5,31.54,218500.0,24.6264,24.6498,24.5562,24.5874,218500.0
2010-04-07 11:05:00,31.55,31.56,31.49,31.49,279800.0,24.5952,24.603,24.5484,24.5484,279800.0
2010-04-07 11:10:00,31.5,31.63,31.47,31.63,217800.0,24.5562,24.6576,24.5329,24.6576,217800.0
2010-04-07 11:15:00,31.63,31.66,31.58,31.62,175800.0,24.6576,24.681,24.6186,24.6498,175800.0
2010-04-07 11:20:00,31.63,31.66,31.56,31.66,86500.0,24.6576,24.681,24.603,24.681,86500.0
2010-04-07 11:25:00,31.65,31.7,31.65,31.7,124800.0,24.6732,24.7122,24.6732,24.7122,124800.0
2010-04-07 11:30:00,31.71,31.75,31.69,31.71,257000.0,24.72,24.7511,24.7044,24.72,257000.0
2010-04-07 11:35:00,31.71,31.72,31.58,31.58,109800.0,24.72,24.7277,24.6186,24.6186,109800.0
2010-04-07 11:40:00,31.59,31.61,31.56,31.6,119200.0,24.6264,24.642,24.603,24.6342,119200.0
2010-04-07 11:45:00,31.61,31.68,31.61,31.68,80500.0,24.642,24.6966,24.642,24.6966,80500.0
2010-04-07 11:50:00,31.68,31.73,31.67,31.73,46100.0,24.6966,24.7355,24.6888,24.7355,46100.0
2010-04-07 11:55:00,31.73,31.74,31.67,31.71,116300.0,24.7355,24.7433,24.6888,24.72,116300.0
2010-04-07 12:00:00,31.72,31.76,31.71,31.73,75600.0,24.7277,24.7589,24.72,24.7355,75600.0
2010-04-07 12:05:00,31.74,31.75,31.72,31.74,53900.0,24.7433,24.7511,24.7277,24.7433,53900.0
2010-04-07 12:10:00,31.75,31.77,31.7,31.72,77300.0,24.7511,24.7667,24.7122,24.7277,77300.0
2010-04-07 12:15:00,31.71,31.74,31.67,31.67,109100.0,24.72,24.7433,24.6888,24.6888,109100.0
2010-04-07 12:20:00,31.68,31.75,31.66,31.74,139200.0,24.6966,24.7511,24.681,24.7433,139200.0
2010-04-07 12:25:00,31.73,31.75,31.69,31.7,41500.0,24.7355,24.7511,24.7044,24.7122,41500.0
2010-04-07 12:30:00,31.7,31.73,31.67,31.72,42300.0,24.7122,24.7355,24.6888,24.7277,42300.0
2010-04-07 12:35:00,31.72,31.73,31.67,31.69,56400.0,24.7277,24.7355,24.6888,24.7044,56400.0
2010-04-07 12:40:00,31.69,31.7,31.66,31.66,29000.0,24.7044,24.7122,24.681,24.681,29000.0
2010-04-07 12:45:00,31.66,31.73,31.65,31.7,81900.0,24.681,24.7355,24.6732,24.7122,81900.0
2010-04-07 12:50:00,31.71,31.75,31.69,31.73,162800.0,24.72,24.7511,24.7044,24.7355,162800.0
2010-04-07 12:55:00,31.73,31.74,31.68,31.72,58500.0,24.7355,24.7433,24.6966,24.7277,58500.0
2010-04-07 13:00:00,31.72,31.81,31.71,31.76,142400.0,24.7277,24.7979,24.72,24.7589,142400.0
2010-04-07 13:05:00,31.76,31.82,31.75,31.79,107300.0,24.7589,24.8057,24.7511,24.7823,107300.0
2010-04-07 13:10:00,31.78,31.84,31.78,31.83,78200.0,24.7745,24.8213,24.7745,24.8135,78200.0
2010-04-07 13:15:00,31.82,31.85,31.82,31.85,80800.0,24.8057,24.8291,24.8057,24.8291,80800.0
2010-04-07 13:20:00,31.85,31.9,31.84,31.89,110800.0,24.8291,24.8681,24.8213,24.8603,110800.0
2010-04-07 13:25:00,31.9,31.95,31.89,31.89,251200.0,24.8681,24.907,24.8603,24.8603,251200.0
2010-04-07 13:30:00,31.9,31.93,31.89,31.9,52200.0,24.8681,24.8915,24.8603,24.8681,52200.0
2010-04-07 13:35:00,31.9,31.9,31.83,31.85,54700.0,24.8681,24.8681,24.8135,24.8291,54700.0
2010-04-07 13:40:00,31.85,31.87,31.8,31.81,90800.0,24.8291,24.8447,24.7901,24.7979,90800.0
2010-04-07 13:45:00,31.81,31.81,31.75,31.8,113200.0,24.7979,24.7979,24.7511,24.7901,113200.0
2010-04-07 13:50:00,31.8,31.84,31.78,31.84,66900.0,24.7901,24.8213,24.7745,24.8213,66900.0
2010-04-07 13:55:00,31.83,31.9,31.79,31.86,117400.0,24.8135,24.8681,24.7823,24.8369,117400.0
2010-04-07 14:00:00,31.87,31.89,31.81,31.88,160500.0,24.8447,24.8603,24.7979,24.8525,160500.0
2010-04-07 14:05:00,31.88,31.93,31.88,31.91,155000.0,24.8525,24.8915,24.8525,24.8759,155000.0
2010-04-07 14:10:00,31.91,31.92,31.86,31.87,60000.0,24.8759,24.8837,24.8369,24.8447,60000.0
2010-04-07 14:15:00,31.88,31.88,31.82,31.86,152100.0,24.8525,24.8525,24.8057,24.8369,152100.0
2010-04-07 14:20:00,31.86,31.87,31.82,31.86,262800.0,24.8369,24.8447,24.8057,24.8369,262800.0
2010-04-07 14:25:00,31.85,31.88,31.79,31.79,233600.0,24.8291,24.8525,24.7823,24.7823,233600.0
2010-04-07 14:30:00,31.79,31.81,31.77,31.78,274400.0,24.7823,24.7979,24.7667,24.7745,274400.0
2010-04-07 14:35:00,31.79,31.8,31.75,31.78,138600.0,24.7823,24.7901,24.7511,24.7745,138600.0
2010-04-07 14:40:00,31.78,31.78,31.71,31.75,136400.0,24.7745,24.7745,24.72,24.7511,136400.0
2010-04-07 14:45:00,31.75,31.77,31.72,31.72,107700.0,24.7511,24.7667,24.7277,24.7277,107700.0
2010-04-07 14:50:00,31.71,31.81,31.7,31.8,107800.0,24.72,24.7979,24.7122,24.7901,107800.0
2010-04-07 14:55:00,31.8,31.81,31.71,31.75,87100.0,24.7901,24.7979,24.72,24.7511,87100.0
2010-04-07 15:00:00,31.74,31.74,31.57,31.6,237800.0,24.7433,24.7433,24.6108,24.6342,237800.0
2010-04-07 15:05:00,31.6,31.6,31.44,31.48,358000.0,24.6342,24.6342,24.5095,24.5407,358000.0
2010-04-07 15:10:00,31.49,31.51,31.4,31.47,268900.0,24.5484,24.564,24.4783,24.5329,268900.0
2010-04-07 15:15:00,31.46,31.5,31.4,31.48,153700.0,24.5251,24.5562,24.4783,24.5407,153700.0
2010-04-07 15:20:00,31.48,31.49,31.43,31.49,155400.0,24.5407,24.5484,24.5017,24.5484,155400.0
2010-04-07 15:25:00,31.49,31.52,31.48,31.48,168300.0,24.5484,24.5718,24.5407,24.5407,168300.0
2010-04-07 15:30:00,31.49,31.53,31.46,31.49,153300.0,24.5484,24.5796,24.5251,24.5484,153300.0
2010-04-07 15:35:00,31.49,31.53,31.46,31.5,279000.0,24.5484,24.5796,24.5251,24.5562,279000.0
2010-04-07 15:40:00,31.5,31.52,31.47,31.49,235800.0,24.5562,24.5718,24.5329,24.5484,235800.0
2010-04-07 15:45:00,31.49,31.57,31.49,31.57,207200.0,24.5484,24.6108,24.5484,24.6108,207200.0
2010-04-07 15:50:00,31.56,31.61,31.56,31.59,272500.0,24.603,24.642,24.603,24.6264,272500.0
2010-04-07 15:55:00,31.59,31.62,31.58,31.62,360900.0,24.6264,24.6498,24.6186,24.6498,360900.0
2010-04-08 09:30:00,31.51,31.51,31.01,31.09,305900.0,24.564,24.564,24.1743,24.2366,305900.0
2010-04-08 09:35:00,31.1,31.1,30.95,30.95,165400.0,24.2444,24.2444,24.1275,24.1275,165400.0
2010-04-08 09:40:00,30.95,31.09,30.88,31.05,197800.0,24.1275,24.2366,24.0729,24.2054,197800.0
2010-04-08 09:45:00,31.06,31.08,30.96,30.96,155000.0,24.2132,24.2288,24.1353,24.1353,155000.0
2010-04-08 09:50:00,30.97,31.16,30.94,31.11,253900.0,24.1431,24.2912,24.1197,24.2522,253900.0
2010-04-08 09:55:00,31.11,31.13,30.97,31.04,182800.0,24.2522,24.2678,24.1431,24.1976,182800.0
2010-04-08 10:00:00,31.03,31.12,31.0,31.06,158300.0,24.1898,24.26,24.1665,24.2132,158300.0
2010-04-08 10:05:00,31.06,31.13,31.03,31.03,106100.0,24.2132,24.2678,24.1898,24.1898,106100.0
2010-04-08 10:10:00,31.03,31.1,31.0,31.06,89900.0,24.1898,24.2444,24.1665,24.2132,89900.0
2010-04-08 10:15:00,31.07,31.11,31.05,31.09,110700.0,24.221,24.2522,24.2054,24.2366,110700.0
2010-04-08 10:20:00,31.09,31.17,31.09,31.14,181900.0,24.2366,24.299,24.2366,24.2756,181900.0
2010-04-08 10:25:00,31.15,31.15,31.1,31.13,107600.0,24.2834,24.2834,24.2444,24.2678,107600.0
2010-04-08 10:30:00,31.12,31.15,31.1,31.1,146800.0,24.26,24.2834,24.2444,24.2444,146800.0
2010-04-08 10:35:00,31.1,31.1,31.0,31.01,137600.0,24.2444,24.2444,24.1665,24.1743,137600.0
2010-04-08 10:40:00,31.01,31.02,30.94,30.97,116300.0,24.1743,24.1821,24.1197,24.1431,116300.0
2010-04-08 10:45:00,30.97,31.07,30.97,31.07,130600.0,24.1431,24.221,24.1431,24.221,130600.0
2010-04-08 10:50:00,31.07,31.12,31.03,31.1,83600.0,24.221,24.26,24.1898,24.2444,83600.0
2010-04-08 10:55:00,31.09,31.1,31.02,31.03,167300.0,24.2366,24.2444,24.1821,24.1898,167300.0
2010-04-08 11:00:00,31.03,31.1,31.03,31.08,197700.0,24.1898,24.2444,24.1898,24.2288,197700.0
2010-04-08 11:05:00,31.08,31.17,31.06,31.16,215900.0,24.2288,24.299,24.2132,24.2912,215900.0
2010-04-08 11:10:00,31.16,31.17,31.12,31.14,129500.0,24.2912,24.299,24.26,24.2756,129500.0
2010-04-08 11:15:00,31.15,31.21,31.13,31.17,183600.0,24.2834,24.3302,24.2678,24.299,183600.0
2010-04-08 11:20:00,31.17,31.21,31.16,31.2,147700.0,24.299,24.3302,24.2912,24.3224,147700.0
2010-04-08 11:25:00,31.2,31.22,31.17,31.17,128300.0,24.3224,24.338,24.299,24.299,128300.0
2010-04-08 11:30:00,31.18,31.22,31.16,31.16,132800.0,24.3068,24.338,24.2912,24.2912,132800.0
2010-04-08 11:35:00,31.16,31.18,31.15,31.16,103500.0,24.2912,24.3068,24.2834,24.2912,103500.0
2010-04-08 11:40:00,31.16,31.19,31.14,31.17,83700.0,24.2912,24.3146,24.2756,24.299,83700.0
2010-04-08 11:45:00,31.18,31.27,31.17,31.27,136600.0,24.3068,24.3769,24.299,24.3769,136600.0
2010-04-08 11:50:00,31.27,31.31,31.25,31.27,97900.0,24.3769,24.4081,24.3614,24.3769,97900.0
2010-04-08 11:55:00,31.27,31.33,31.25,31.3,116200.0,24.3769,24.4237,24.3614,24.4003,116200.0
2010-04-08 12:00:00,31.3,31.32,31.27,31.29,179200.0,24.4003,24.4159,24.3769,24.3925,179200.0
2010-04-08 12:05:00,31.29,31.37,31.28,31.36,100800.0,24.3925,24.4549,24.3847,24.4471,100800.0
2010-04-08 12:10:00,31.36,31.37,31.32,31.35,97800.0,24.4471,24.4549,24.4159,24.4393,97800.0
2010-04-08 12:15:00,31.35,31.36,31.32,31.35,104200.0,24.4393,24.4471,24.4159,24.4393,104200.0
2010-04-08 12:20:00,31.34,31.43,31.34,31.42,127500.0,24.4315,24.5017,24.4315,24.4939,127500.0
2010-04-08 12:25:00,31.42,31.45,31.39,31.4,122400.0,24.4939,24.5173,24.4705,24.4783,122400.0
2010-04-08 12:30:00,31.4,31.42,31.36,31.39,133000.0,24.4783,24.4939,24.4471,24.4705,133000.0
2010-04-08 12:35:00,31.39,31.43,31.36,31.41,65000.0,24.4705,24.5017,24.4471,24.4861,65000.0
2010-04-08 12:40:00,31.41,31.44,31.39,31.43,64800.0,24.4861,24.5095,24.4705,24.5017,64800.0
2010-04-08 12:45:00,31.43,31.5,31.41,31.46,139300.0,24.5017,24.5562,24.4861,24.5251,139300.0
2010-04-08 12:50:00,31.46,31.48,31.42,31.43,250200.0,24.5251,24.5407,24.4939,24.5017,250200.0
2010-04-08 12:55:00,31.43,31.44,31.39,31.41,128800.0,24.5017,24.5095,24.4705,24.4861,128800.0
2010-04-08 13:00:00,31.42,31.45,31.4,31.41,75300.0,24.4939,24.5173,24.4783,24.4861,75300.0
2010-04-08 13:05:00,31.41,31.44,31.39,31.39,82500.0,24.4861,24.5095,24.4705,24.4705,82500.0
2010-04-08 13:10:00,31.4,31.44,31.38,31.43,69100.0,24.4783,24.5095,24.4627,24.5017,69100.0
2010-04-08 13:15:00,31.43,31.43,31.35,31.35,94700.0,24.5017,24.5017,24.4393,24.4393,94700.0
2010-04-08 13:20:00,31.35,31.4,31.35,31.39,24500.0,24.4393,24.4783,24.4393,24.4705,24500.0
2010-04-08 13:25:00,31.39,31.4,31.35,31.36,79300.0,24.4705,24.4783,24.4393,24.4471,79300.0
2010-04-08 13:30:00,31.36,31.39,31.35,31.39,39200.0,24.4471,24.4705,24.4393,24.4705,39200.0
2010-04-08 13:35:00,31.39,31.44,31.38,31.44,85300.0,24.4705,24.5095,24.4627,24.5095,85300.0
2010-04-08 13:40:00,31.44,31.47,31.42,31.43,71400.0,24.5095,24.5329,24.4939,24.5017,71400.0
2010-04-08 13:45:00,31.42,31.44,31.4,31.43,70500.0,24.4939,24.5095,24.4783,24.5017,70500.0
2010-04-08 13:50:00,31.42,31.44,31.4,31.4,66700.0,24.4939,24.5095,24.4783,24.4783,66700.0
2010-04-08 13:55:00,31.4,31.4,31.3,31.34,72300.0,24.4783,24.4783,24.4003,24.4315,72300.0
2010-04-08 14:00:00,31.34,31.39,31.33,31.37,40200.0,24.4315,24.4705,24.4237,24.4549,40200.0
2010-04-08 14:05:00,31.38,31.38,31.35,31.36,40700.0,24.4627,24.4627,24.4393,24.4471,40700.0
2010-04-08 14:10:00,31.36,31.41,31.36,31.4,103200.0,24.4471,24.4861,24.4471,24.4783,103200.0
2010-04-08 14:15:00,31.4,31.41,31.34,31.37,126900.0,24.4783,24.4861,24.4315,24.4549,126900.0
2010-04-08 14:20:00,31.38,31.4,31.35,31.36,137300.0,24.4627,24.4783,24.4393,24.4471,137300.0
2010-04-08 14:25:00,31.36,31.44,31.35,31.44,63400.0,24.4471,24.5095,24.4393,24.5095,63400.0
2010-04-08 14:30:00,31.44,31.45,31.4,31.4,58800.0,24.5095,24.5173,24.4783,24.4783,58800.0
2010-04-08 14:35:00,31.41,31.46,31.4,31.45,33900.0,24.4861,24.5251,24.4783,24.5173,33900.0
2010-04-08 14:40:00,31.46,31.52,31.45,31.48,77400.0,24.5251,24.5718,24.5173,24.5407,77400.0
2010-04-08 14:45:00,31.47,31.54,31.46,31.54,59600.0,24.5329,24.5874,24.5251,24.5874,59600.0
2010-04-08 14:50:00,31.54,31.57,31.52,31.55,92400.0,24.5874,24.6108,24.5718,24.5952,92400.0
2010-04-08 14:55:00,31.54,31.55,31.5,31.54,74600.0,24.5874,24.5952,24.5562,24.5874,74600.0
2010-04-08 15:00:00,31.54,31.56,31.54,31.56,54800.0,24.5874,24.603,24.5874,24.603,54800.0
2010-04-08 15:05:00,31.56,31.56,31.5,31.51,65500.0,24.603,24.603,24.5562,24.564,65500.0
2010-04-08 15:10:00,31.51,31.52,31.5,31.51,63500.0,24.564,24.5718,24.5562,24.564,63500.0
2010-04-08 15:15:00,31.5,31.52,31.5,31.52,45100.0,24.5562,24.5718,24.5562,24.5718,45100.0
2010-04-08 15:20:00,31.51,31.53,31.5,31.53,121500.0,24.564,24.5796,24.5562,24.5796,121500.0
2010-04-08 15:25:00,31.53,31.54,31.49,31.53,200000.0,24.5796,24.5874,24.5484,24.5796,200000.0
2010-04-08 15:30:00,31.53,31.57,31.52,31.56,110500.0,24.5796,24.6108,24.5718,24.603,110500.0
2010-04-08 15:35:00,31.57,31.63,31.56,31.61,247300.0,24.6108,24.6576,24.603,24.642,247300.0
2010-04-08 15:40:00,31.61,31.61,31.56,31.61,196800.0,24.642,24.642,24.603,24.642,196800.0
2010-04-08 15:45:00,31.61,31.69,31.61,31.68,454000.0,24.642,24.7044,24.642,24.6966,454000.0
2010-04-08 15:50:00,31.67,31.68,31.6,31.61,499500.0,24.6888,24.6966,24.6342,24.642,499500.0
2010-04-08 15:55:00,31.6,31.67,31.59,31.66,863200.0,24.6342,24.6888,24.6264,24.681,863200.0
2010-04-09 09:30:00,31.83,32.0,31.73,31.97,310600.0,24.8135,24.946,24.7355,24.9226,310600.0
2010-04-09 09:35:00,31.96,31.98,31.85,31.86,262000.0,24.9148,24.9304,24.8291,24.8369,262000.0
2010-04-09 09:40:00,31.87,31.9,31.67,31.67,208700.0,24.8447,24.8681,24.6888,24.6888,208700.0
2010-04-09 09:45:00,31.67,31.7,31.55,31.57,93500.0,24.6888,24.7122,24.5952,24.6108,93500.0
2010-04-09 09:50:00,31.57,31.69,31.57,31.66,121000.0,24.6108,24.7044,24.6108,24.681,121000.0
2010-04-09 09:55:00,31.66,31.79,31.6,31.77,144600.0,24.681,24.7823,24.6342,24.7667,144600.0
2010-04-09 10:00:00,31.77,31.89,31.77,31.83,132300.0,24.7667,24.8603,24.7667,24.8135,132300.0
2010-04-09 10:05:00,31.83,31.84,31.69,31.69,139800.0,24.8135,24.8213,24.7044,24.7044,139800.0
2010-04-09 10:10:00,31.7,31.74,31.64,31.65,78000.0,24.7122,24.7433,24.6654,24.6732,78000.0
2010-04-09 10:15:00,31.66,31.67,31.58,31.58,172700.0,24.681,24.6888,24.6186,24.6186,172700.0
2010-04-09 10:20:00,31.59,31.6,31.54,31.56,105300.0,24.6264,24.6342,24.5874,24.603,105300.0
2010-04-09 10:25:00,31.56,31.58,31.43,31.5,170900.0,24.603,24.6186,24.5017,24.5562,170900.0
2010-04-09 10:30:00,31.49,31.54,31.35,31.38,202100.0,24.5484,24.5874,24.4393,24.4627,202100.0
2010-04-09 10:35:00,31.39,31.47,31.32,31.45,334400.0,24.4705,24.5329,24.4159,24.5173,334400.0
2010-04-09 10:40:00,31.46,31.54,31.4,31.54,142500.0,24.5251,24.5874,24.4783,24.5874,142500.0
2010-04-09 10:45:00,31.53,31.56,31.49,31.49,96300.0,24.5796,24.603,24.5484,24.5484,96300.0
2010-04-09 10:50:00,31.49,31.52,31.45,31.49,77300.0,24.5484,24.5718,24.5173,24.5484,77300.0
2010-04-09 10:55:00,31.49,31.51,31.37,31.38,87800.0,24.5484,24.564,24.4549,24.4627,87800.0
2010-04-09 11:00:00,31.38,31.46,31.35,31.4,130400.0,24.4627,24.5251,24.4393,24.4783,130400.0
2010-04-09 11:05:00,31.4,31.4,31.32,31.35,62200.0,24.4783,24.4783,24.4159,24.4393,62200.0
2010-04-09 11:10:00,31.35,31.38,31.33,31.35,95300.0,24.4393,24.4627,24.4237,24.4393,95300.0
2010-04-09 11:15:00,31.35,31.39,31.35,31.37,68200.0,24.4393,24.4705,24.4393,24.4549,68200.0
2010-04-09 11:20:00,31.36,31.39,31.35,31.37,64300.0,24.4471,24.4705,24.4393,24.4549,64300.0
2010-04-09 11:25:00,31.37,31.38,31.34,31.36,116300.0,24.4549,24.4627,24.4315,24.4471,116300.0
2010-04-09 11:30:00,31.37,31.39,31.34,31.34,79900.0,24.4549,24.4705,24.4315,24.4315,79900.0
2010-04-09 11:35:00,31.35,31.39,31.29,31.38,117300.0,24.4393,24.4705,24.3925,24.4627,117300.0
2010-04-09 11:40:00,31.38,31.4,31.34,31.34,67900.0,24.4627,24.4783,24.4315,24.4315,67900.0
2010-04-09 11:45:00,31.35,31.39,31.34,31.35,48600.0,24.4393,24.4705,24.4315,24.4393,48600.0
2010-04-09 11:50:00,31.36,31.43,31.35,31.43,74600.0,24.4471,24.5017,24.4393,24.5017,74600.0
2010-04-09 11:55:00,31.43,31.48,31.42,31.45,177300.0,24.5017,24.5407,24.4939,24.5173,177300.0
2010-04-09 12:00:00,31.45,31.47,31.41,31.41,63300.0,24.5173,24.5329,24.4861,24.4861,63300.0
2010-04-09 12:05:00,31.41,31.45,31.41,31.43,45400.0,24.4861,24.5173,24.4861,24.5017,45400.0
2010-04-09 12:10:00,31.42,31.45,31.42,31.43,43300.0,24.4939,24.5173,24.4939,24.5017,43300.0
2010-04-09 12:15:00,31.42,31.43,31.41,31.43,37700.0,24.4939,24.5017,24.4861,24.5017,37700.0
2010-04-09 12:20:00,31.43,31.43,31.4,31.42,36000.0,24.5017,24.5017,24.4783,24.4939,36000.0
2010-04-09 12:25:00,31.41,31.43,31.36,31.4,83000.0,24.4861,24.5017,24.4471,24.4783,83000.0
2010-04-09 12:30:00,31.39,31.4,31.37,31.37,32700.0,24.4705,24.4783,24.4549,24.4549,32700.0
2010-04-09 12:35:00,31.38,31.39,31.32,31.33,74500.0,24.4627,24.4705,24.4159,24.4237,74500.0
2010-04-09 12:40:00,31.32,31.34,31.31,31.31,80800.0,24.4159,24.4315,24.4081,24.4081,80800.0
2010-04-09 12:45:00,31.32,31.32,31.31,31.32,18000.0,24.4159,24.4159,24.4081,24.4159,18000.0
2010-04-09 12:50:00,31.32,31.32,31.3,31.31,69600.0,24.4159,24.4159,24.4003,24.4081,69600.0
2010-04-09 12:55:00,31.3,31.34,31.3,31.34,65300.0,24.4003,24.4315,24.4003,24.4315,65300.0
2010-04-09 13:00:00,31.34,31.36,31.26,31.27,156900.0,24.4315,24.4471,24.3691,24.3769,156900.0
2010-04-09 13:05:00,31.26,31.3,31.21,31.21,100600.0,24.3691,24.4003,24.3302,24.3302,100600.0
2010-04-09 13:10:00,31.2,31.28,31.19,31.27,85500.0,24.3224,24.3847,24.3146,24.3769,85500.0
2010-04-09 13:15:00,31.28,31.28,31.23,31.27,79000.0,24.3847,24.3847,24.3458,24.3769,79000.0
2010-04-09 13:20:00,31.27,31.28,31.23,31.24,54100.0,24.3769,24.3847,24.3458,24.3536,54100.0
2010-04-09 13:25:00,31.25,31.27,31.24,31.25,45900.0,24.3614,24.3769,24.3536,24.3614,45900.0
2010-04-09 13:30:00,31.25,31.25,31.22,31.22,52600.0,24.3614,24.3614,24.338,24.338,52600.0
2010-04-09 13:35:00,31.23,31.23,31.19,31.23,114700.0,24.3458,24.3458,24.3146,24.3458,114700.0
2010-04-09 13:40:00,31.23,31.34,31.23,31.34,78500.0,24.3458,24.4315,24.3458,24.4315,78500.0
2010-04-09 13:45:00,31.34,31.37,31.33,31.36,84000.0,24.4315,24.4549,24.4237,24.4471,84000.0
2010-04-09 13:50:00,31.35,31.35,31.32,31.32,47800.0,24.4393,24.4393,24.4159,24.4159,47800.0
2010-04-09 13:55:00,31.32,31.33,31.28,31.3,56400.0,24.4159,24.4237,24.3847,24.4003,56400.0
2010-04-09 14:00:00,31.29,31.34,31.28,31.33,93400.0,24.3925,24.4315,24.3847,24.4237,93400.0
2010-04-09 14:05:00,31.33,31.41,31.32,31.38,80600.0,24.4237,24.4861,24.4159,24.4627,80600.0
2010-04-09 14:10:00,31.4,31.51,31.38,31.42,131800.0,24.4783,24.564,24.4627,24.4939,131800.0
2010-04-09 14:15:00,31.42,31.47,31.41,31.45,35900.0,24.4939,24.5329,24.4861,24.5173,35900.0
2010-04-09 14:20:00,31.46,31.47,31.43,31.44,55300.0,24.5251,24.5329,24.5017,24.5095,55300.0
2010-04-09 14:25:00,31.45,31.5,31.44,31.47,70400.0,24.5173,24.5562,24.5095,24.5329,70400.0
2010-04-09 14:30:00,31.47,31.48,31.45,31.46,39300.0,24.5329,24.5407,24.5173,24.5251,39300.0
2010-04-09 14:35:00,31.46,31.49,31.46,31.48,41500.0,24.5251,24.5484,24.5251,24.5407,41500.0
2010-04-09 14:40:00,31.48,31.49,31.43,31.43,56700.0,24.5407,24.5484,24.5017,24.5017,56700.0
2010-04-09 14:45:00,31.43,31.47,31.43,31.45,44700.0,24.5017,24.5329,24.5017,24.5173,44700.0
2010-04-09 14:50:00,31.45,31.47,31.43,31.45,39300.0,24.5173,24.5329,24.5017,24.5173,39300.0
2010-04-09 14:55:00,31.44,31.48,31.43,31.45,63000.0,24.5095,24.5407,24.5017,24.5173,63000.0
2010-04-09 15:00:00,31.45,31.48,31.43,31.43,36200.0,24.5173,24.5407,24.5017,24.5017,36200.0
2010-04-09 15:05:00,31.43,31.44,31.37,31.37,71000.0,24.5017,24.5095,24.4549,24.4549,71000.0
2010-04-09 15:10:00,31.37,31.43,31.37,31.42,38600.0,24.4549,24.5017,24.4549,24.4939,38600.0
2010-04-09 15:15:00,31.42,31.42,31.39,31.39,51700.0,24.4939,24.4939,24.4705,24.4705,51700.0
2010-04-09 15:20:00,31.39,31.39,31.34,31.37,94100.0,24.4705,24.4705,24.4315,24.4549,94100.0
2010-04-09 15:25:00,31.37,31.44,31.36,31.41,81100.0,24.4549,24.5095,24.4471,24.4861,81100.0
2010-04-09 15:30:00,31.42,31.46,31.39,31.45,119900.0,24.4939,24.5251,24.4705,24.5173,119900.0
2010-04-09 15:35:00,31.45,31.48,31.44,31.48,70600.0,24.5173,24.5407,24.5095,24.5407,70600.0
2010-04-09 15:40:00,31.48,31.48,31.45,31.46,110400.0,24.5407,24.5407,24.5173,24.5251,110400.0
2010-04-09 15:45:00,31.46,31.55,31.45,31.55,177600.0,24.5251,24.5952,24.5173,24.5952,177600.0
2010-04-09 15:50:00,31.55,31.6,31.54,31.57,234400.0,24.5952,24.6342,24.5874,24.6108,234400.0
2010-04-09 15:55:00,31.57,31.57,31.53,31.55,406600.0,24.6108,24.6108,24.5796,24.5952,406600.0
2010-04-12 09:30:00,31.49,31.57,31.42,31.56,107500.0,24.5484,24.6108,24.4939,24.603,107500.0
2010-04-12 09:35:00,31.53,31.7,31.53,31.7,106500.0,24.5796,24.7122,24.5796,24.7122,106500.0
2010-04-12 09:40:00,31.7,31.79,31.7,31.75,105800.0,24.7122,24.7823,24.7122,24.7511,105800.0
2010-04-12 09:45:00,31.74,31.77,31.63,31.64,99400.0,24.7433,24.7667,24.6576,24.6654,99400.0
2010-04-12 09:50:00,31.64,31.79,31.63,31.69,161800.0,24.6654,24.7823,24.6576,24.7044,161800.0
2010-04-12 09:55:00,31.7,31.73,31.67,31.69,57200.0,24.7122,24.7355,24.6888,24.7044,57200.0
2010-04-12 10:00:00,31.69,31.83,31.67,31.83,97600.0,24.7044,24.8135,24.6888,24.8135,97600.0
2010-04-12 10:05:00,31.83,31.85,31.77,31.81,63900.0,24.8135,24.8291,24.7667,24.7979,63900.0
2010-04-12 10:10:00,31.81,31.89,31.8,31.89,91200.0,24.7979,24.8603,24.7901,24.8603,91200.0
2010-04-12 10:15:00,31.88,31.89,31.78,31.81,92600.0,24.8525,24.8603,24.7745,24.7979,92600.0
2010-04-12 10:20:00,31.82,31.9,31.82,31.89,67400.0,24.8057,24.8681,24.8057,24.8603,67400.0
2010-04-12 10:25:00,31.89,31.94,31.87,31.94,80400.0,24.8603,24.8993,24.8447,24.8993,80400.0
2010-04-12 10:30:00,31.93,31.94,31.84,31.92,102100.0,24.8915,24.8993,24.8213,24.8837,102100.0
2010-04-12 10:35:00,31.91,31.91,31.82,31.86,70300.0,24.8759,24.8759,24.8057,24.8369,70300.0
2010-04-12 10:40:00,31.86,31.93,31.86,31.87,61100.0,24.8369,24.8915,24.8369,24.8447,61100.0
2010-04-12 10:45:00,31.87,31.91,31.83,31.85,89000.0,24.8447,24.8759,24.8135,24.8291,89000.0
2010-04-12 10:50:00,31.85,31.89,31.84,31.85,57700.0,24.8291,24.8603,24.8213,24.8291,57700.0
2010-04-12 10:55:00,31.84,31.9,31.83,31.88,65400.0,24.8213,24.8681,24.8135,24.8525,65400.0
2010-04-12 11:00:00,31.87,31.88,31.83,31.87,49600.0,24.8447,24.8525,24.8135,24.8447,49600.0
2010-04-12 11:05:00,31.87,31.94,31.86,31.92,67200.0,24.8447,24.8993,24.8369,24.8837,67200.0
2010-04-12 11:10:00,31.92,31.93,31.9,31.91,57900.0,24.8837,24.8915,24.8681,24.8759,57900.0
2010-04-12 11:15:00,31.91,31.92,31.83,31.83,79600.0,24.8759,24.8837,24.8135,24.8135,79600.0
2010-04-12 11:20:00,31.83,31.83,31.76,31.77,87300.0,24.8135,24.8135,24.7589,24.7667,87300.0
2010-04-12 11:25:00,31.77,31.83,31.76,31.79,98700.0,24.7667,24.8135,24.7589,24.7823,98700.0
2010-04-12 11:30:00,31.79,31.79,31.71,31.77,108300.0,24.7823,24.7823,24.72,24.7667,108300.0
2010-04-12 11:35:00,31.78,31.85,31.78,31.84,35500.0,24.7745,24.8291,24.7745,24.8213,35500.0
2010-04-12 11:40:00,31.84,31.9,31.83,31.88,40900.0,24.8213,24.8681,24.8135,24.8525,40900.0
2010-04-12 11:45:00,31.87,31.89,31.84,31.86,63400.0,24.8447,24.8603,24.8213,24.8369,63400.0
2010-04-12 11:50:00,31.85,31.9,31.84,31.84,58700.0,24.8291,24.8681,24.8213,24.8213,58700.0
2010-04-12 11:55:00,31.84,31.84,31.79,31.8,57500.0,24.8213,24.8213,24.7823,24.7901,57500.0
2010-04-12 12:00:00,31.79,31.8,31.78,31.79,22000.0,24.7823,24.7901,24.7745,24.7823,22000.0
2010-04-12 12:05:00,31.78,31.79,31.72,31.73,38000.0,24.7745,24.7823,24.7277,24.7355,38000.0
2010-04-12 12:10:00,31.73,31.76,31.72,31.76,25400.0,24.7355,24.7589,24.7277,24.7589,25400.0
2010-04-12 12:15:00,31.75,31.78,31.74,31.78,33800.0,24.7511,24.7745,24.7433,24.7745,33800.0
2010-04-12 12:20:00,31.78,31.81,31.77,31.79,65600.0,24.7745,24.7979,24.7667,24.7823,65600.0
2010-04-12 12:25:00,31.8,31.81,31.75,31.75,39300.0,24.7901,24.7979,24.7511,24.7511,39300.0
2010-04-12 12:30:00,31.74,31.78,31.73,31.78,32100.0,24.7433,24.7745,24.7355,24.7745,32100.0
2010-04-12 12:35:00,31.78,31.8,31.77,31.8,38000.0,24.7745,24.7901,24.7667,24.7901,38000.0
2010-04-12 12:40:00,31.81,31.83,31.81,31.82,53900.0,24.7979,24.8135,24.7979,24.8057,53900.0
2010-04-12 12:45:00,31.83,31.85,31.83,31.83,37100.0,24.8135,24.8291,24.8135,24.8135,37100.0
2010-04-12 12:50:00,31.84,31.85,31.8,31.85,62700.0,24.8213,24.8291,24.7901,24.8291,62700.0
2010-04-12 12:55:00,31.85,31.87,31.83,31.83,67600.0,24.8291,24.8447,24.8135,24.8135,67600.0
2010-04-12 13:00:00,31.84,31.93,31.83,31.92,82900.0,24.8213,24.8915,24.8135,24.8837,82900.0
2010-04-12 13:05:00,31.93,31.95,31.87,31.89,78400.0,24.8915,24.907,24.8447,24.8603,78400.0
2010-04-12 13:10:00,31.89,31.92,31.88,31.9,28300.0,24.8603,24.8837,24.8525,24.8681,28300.0
2010-04-12 13:15:00,31.89,31.93,31.88,31.92,84400.0,24.8603,24.8915,24.8525,24.8837,84400.0
2010-04-12 13:20:00,31.92,31.92,31.84,31.84,88900.0,24.8837,24.8837,24.8213,24.8213,88900.0
2010-04-12 13:25:00,31.85,31.89,31.84,31.84,40700.0,24.8291,24.8603,24.8213,24.8213,40700.0
2010-04-12 13:30:00,31.83,31.84,31.79,31.82,75100.0,24.8135,24.8213,24.7823,24.8057,75100.0
2010-04-12 13:35:00,31.83,31.84,31.78,31.84,57100.0,24.8135,24.8213,24.7745,24.8213,57100.0
2010-04-12 13:40:00,31.84,31.85,31.75,31.76,57500.0,24.8213,24.8291,24.7511,24.7589,57500.0
2010-04-12 13:45:00,31.76,31.78,31.74,31.75,55600.0,24.7589,24.7745,24.7433,24.7511,55600.0
2010-04-12 13:50:00,31.74,31.8,31.71,31.71,93200.0,24.7433,24.7901,24.72,24.72,93200.0
2010-04-12 13:55:00,31.72,31.73,31.66,31.67,74200.0,24.7277,24.7355,24.681,24.6888,74200.0
2010-04-12 14:00:00,31.67,31.72,31.61,31.61,137100.0,24.6888,24.7277,24.642,24.642,137100.0
2010-04-12 14:05:00,31.62,31.69,31.61,31.66,66400.0,24.6498,24.7044,24.642,24.681,66400.0
2010-04-12 14:10:00,31.66,31.69,31.63,31.66,52200.0,24.681,24.7044,24.6576,24.681,52200.0
2010-04-12 14:15:00,31.66,31.67,31.62,31.63,52300.0,24.681,24.6888,24.6498,24.6576,52300.0
2010-04-12 14:20:00,31.63,31.67,31.59,31.67,76300.0,24.6576,24.6888,24.6264,24.6888,76300.0
2010-04-12 14:25:00,31.67,31.71,31.67,31.67,49800.0,24.6888,24.72,24.6888,24.6888,49800.0
2010-04-12 14:30:00,31.67,31.69,31.65,31.68,67400.0,24.6888,24.7044,24.6732,24.6966,67400.0
2010-04-12 14:35:00,31.68,31.68,31.63,31.65,37200.0,24.6966,24.6966,24.6576,24.6732,37200.0
2010-04-12 14:40:00,31.65,31.66,31.57,31.65,68800.0,24.6732,24.681,24.6108,24.6732,68800.0
2010-04-12 14:45:00,31.65,31.67,31.63,31.65,60100.0,24.6732,24.6888,24.6576,24.6732,60100.0
2010-04-12 14:50:00,31.64,31.67,31.62,31.64,57800.0,24.6654,24.6888,24.6498,24.6654,57800.0
2010-04-12 14:55:00,31.64,31.66,31.61,31.61,50400.0,24.6654,24.681,24.642,24.642,50400.0
2010-04-12 15:00:00,31.62,31.62,31.55,31.56,106700.0,24.6498,24.6498,24.5952,24.603,106700.0
2010-04-12 15:05:00,31.55,31.59,31.52,31.59,219900.0,24.5952,24.6264,24.5718,24.6264,219900.0
2010-04-12 15:10:00,31.59,31.59,31.54,31.56,119500.0,24.6264,24.6264,24.5874,24.603,119500.0
2010-04-12 15:15:00,31.55,31.56,31.49,31.54,117200.0,24.5952,24.603,24.5484,24.5874,117200.0
2010-04-12 15:20:00,31.54,31.54,31.44,31.45,125400.0,24.5874,24.5874,24.5095,24.5173,125400.0
2010-04-12 15:25:00,31.46,31.5,31.46,31.5,87500.0,24.5251,24.5562,24.5251,24.5562,87500.0
2010-04-12 15:30:00,31.5,31.51,31.47,31.5,143100.0,24.5562,24.564,24.5329,24.5562,143100.0
2010-04-12 15:35:00,31.51,31.54,31.49,31.54,124700.0,24.564,24.5874,24.5484,24.5874,124700.0
2010-04-12 15:40:00,31.53,31.54,31.46,31.46,113300.0,24.5796,24.5874,24.5251,24.5251,113300.0
2010-04-12 15:45:00,31.47,31.52,31.45,31.52,219700.0,24.5329,24.5718,24.5173,24.5718,219700.0
2010-04-12 15:50:00,31.52,31.52,31.46,31.48,263000.0,24.5718,24.5718,24.5251,24.5407,263000.0
2010-04-12 15:55:00,31.48,31.5,31.47,31.49,353000.0,24.5407,24.5562,24.5329,24.5484,353000.0
2010-04-13 09:30:00,31.48,31.55,31.3,31.32,180700.0,24.5407,24.5952,24.4003,24.4159,180700.0
2010-04-13 09:35:00,31.31,31.32,31.17,31.21,216100.0,24.4081,24.4159,24.299,24.3302,216100.0
2010-04-13 09:40:00,31.21,31.32,31.13,31.31,121000.0,24.3302,24.4159,24.2678,24.4081,121000.0
2010-04-13 09:45:00,31.31,31.42,31.3,31.42,157900.0,24.4081,24.4939,24.4003,24.4939,157900.0
2010-04-13 09:50:00,31.42,31.52,31.39,31.4,115900.0,24.4939,24.5718,24.4705,24.4783,115900.0
2010-04-13 09:55:00,31.41,31.44,31.39,31.4,111000.0,24.4861,24.5095,24.4705,24.4783,111000.0
2010-04-13 10:00:00,31.38,31.42,31.33,31.42,145300.0,24.4627,24.4939,24.4237,24.4939,145300.0
2010-04-13 10:05:00,31.42,31.43,31.36,31.42,146600.0,24.4939,24.5017,24.4471,24.4939,146600.0
2010-04-13 10:10:00,31.42,31.45,31.38,31.42,103600.0,24.4939,24.5173,24.4627,24.4939,103600.0
2010-04-13 10:15:00,31.42,31.44,31.35,31.35,79900.0,24.4939,24.5095,24.4393,24.4393,79900.0
2010-04-13 10:20:00,31.35,31.35,31.25,31.27,228300.0,24.4393,24.4393,24.3614,24.3769,228300.0
2010-04-13 10:25:00,31.27,31.36,31.23,31.3,356900.0,24.3769,24.4471,24.3458,24.4003,356900.0
2010-04-13 10:30:00,31.3,31.32,31.27,31.31,202000.0,24.4003,24.4159,24.3769,24.4081,202000.0
2010-04-13 10:35:00,31.32,31.32,31.2,31.23,355500.0,24.4159,24.4159,24.3224,24.3458,355500.0
2010-04-13 10:40:00,31.22,31.23,31.13,31.2,322100.0,24.338,24.3458,24.2678,24.3224,322100.0
2010-04-13 10:45:00,31.2,31.21,31.12,31.14,165000.0,24.3224,24.3302,24.26,24.2756,165000.0
2010-04-13 10:50:00,31.13,31.18,31.13,31.15,121800.0,24.2678,24.3068,24.2678,24.2834,121800.0
2010-04-13 10:55:00,31.15,31.17,31.1,31.11,159500.0,24.2834,24.299,24.2444,24.2522,159500.0
2010-04-13 11:00:00,31.11,31.14,31.07,31.1,151500.0,24.2522,24.2756,24.221,24.2444,151500.0
2010-04-13 11:05:00,31.1,31.16,31.09,31.09,238700.0,24.2444,24.2912,24.2366,24.2366,238700.0
2010-04-13 11:10:00,31.09,31.16,31.07,31.16,139200.0,24.2366,24.2912,24.221,24.2912,139200.0
2010-04-13 11:15:00,31.17,31.17,31.12,31.15,102500.0,24.299,24.299,24.26,24.2834,102500.0
2010-04-13 11:20:00,31.16,31.22,31.15,31.2,169600.0,24.2912,24.338,24.2834,24.3224,169600.0
2010-04-13 11:25:00,31.2,31.21,31.15,31.21,85800.0,24.3224,24.3302,24.2834,24.3302,85800.0
2010-04-13 11:30:00,31.21,31.23,31.18,31.22,55900.0,24.3302,24.3458,24.3068,24.338,55900.0
2010-04-13 11:35:00,31.21,31.25,31.21,31.24,54500.0,24.3302,24.3614,24.3302,24.3536,54500.0
2010-04-13 11:40:00,31.23,31.28,31.23,31.23,68000.0,24.3458,24.3847,24.3458,24.3458,68000.0
2010-04-13 11:45:00,31.22,31.24,31.16,31.24,65000.0,24.338,24.3536,24.2912,24.3536,65000.0
2010-04-13 11:50:00,31.24,31.24,31.14,31.15,44100.0,24.3536,24.3536,24.2756,24.2834,44100.0
2010-04-13 11:55:00,31.15,31.22,31.15,31.21,86700.0,24.2834,24.338,24.2834,24.3302,86700.0
2010-04-13 12:00:00,31.21,31.22,31.2,31.2,48900.0,24.3302,24.338,24.3224,24.3224,48900.0
2010-04-13 12:05:00,31.2,31.21,31.15,31.19,50700.0,24.3224,24.3302,24.2834,24.3146,50700.0
2010-04-13 12:10:00,31.19,31.27,31.19,31.26,70100.0,24.3146,24.3769,24.3146,24.3691,70100.0
2010-04-13 12:15:00,31.25,31.35,31.25,31.35,77600.0,24.3614,24.4393,24.3614,24.4393,77600.0
2010-04-13 12:20:00,31.34,31.35,31.26,31.27,173100.0,24.4315,24.4393,24.3691,24.3769,173100.0
2010-04-13 12:25:00,31.27,31.29,31.23,31.25,136800.0,24.3769,24.3925,24.3458,24.3614,136800.0
2010-04-13 12:30:00,31.24,31.29,31.23,31.23,51400.0,24.3536,24.3925,24.3458,24.3458,51400.0
2010-04-13 12:35:00,31.23,31.29,31.23,31.24,45900.0,24.3458,24.3925,24.3458,24.3536,45900.0
2010-04-13 12:40:00,31.23,31.28,31.23,31.27,32000.0,24.3458,24.3847,24.3458,24.3769,32000.0
2010-04-13 12:45:00,31.26,31.26,31.2,31.23,44500.0,24.3691,24.3691,24.3224,24.3458,44500.0
2010-04-13 12:50:00,31.23,31.28,31.23,31.27,34600.0,24.3458,24.3847,24.3458,24.3769,34600.0
2010-04-13 12:55:00,31.27,31.35,31.27,31.32,45500.0,24.3769,24.4393,24.3769,24.4159,45500.0
2010-04-13 13:00:00,31.31,31.32,31.28,31.28,37200.0,24.4081,24.4159,24.3847,24.3847,37200.0
2010-04-13 13:05:00,31.29,31.29,31.25,31.25,44500.0,24.3925,24.3925,24.3614,24.3614,44500.0
2010-04-13 13:10:00,31.25,31.31,31.24,31.29,68900.0,24.3614,24.4081,24.3536,24.3925,68900.0
2010-04-13 13:15:00,31.29,31.32,31.26,31.3,119900.0,24.3925,24.4159,24.3691,24.4003,119900.0
2010-04-13 13:20:00,31.29,31.31,31.25,31.26,218000.0,24.3925,24.4081,24.3614,24.3691,218000.0
2010-04-13 13:25:00,31.25,31.3,31.25,31.26,155500.0,24.3614,24.4003,24.3614,24.3691,155500.0
2010-04-13 13:30:00,31.26,31.32,31.25,31.32,161400.0,24.3691,24.4159,24.3614,24.4159,161400.0
2010-04-13 13:35:00,31.32,31.35,31.32,31.33,50900.0,24.4159,24.4393,24.4159,24.4237,50900.0
2010-04-13 13:40:00,31.32,31.33,31.27,31.27,35300.0,24.4159,24.4237,24.3769,24.3769,35300.0
2010-04-13 13:45:00,31.27,31.28,31.25,31.25,46500.0,24.3769,24.3847,24.3614,24.3614,46500.0
2010-04-13 13:50:00,31.25,31.27,31.25,31.27,21400.0,24.3614,24.3769,24.3614,24.3769,21400.0
2010-04-13 13:55:00,31.28,31.31,31.28,31.3,39600.0,24.3847,24.4081,24.3847,24.4003,39600.0
2010-04-13 14:00:00,31.29,31.34,31.28,31.32,52800.0,24.3925,24.4315,24.3847,24.4159,52800.0
2010-04-13 14:05:00,31.32,31.32,31.26,31.26,81800.0,24.4159,24.4159,24.3691,24.3691,81800.0
2010-04-13 14:10:00,31.26,31.31,31.25,31.3,82400.0,24.3691,24.4081,24.3614,24.4003,82400.0
2010-04-13 14:15:00,31.3,31.34,31.28,31.32,65300.0,24.4003,24.4315,24.3847,24.4159,65300.0
2010-04-13 14:20:00,31.33,31.36,31.32,31.34,76000.0,24.4237,24.4471,24.4159,24.4315,76000.0
2010-04-13 14:25:00,31.34,31.35,31.28,31.28,72500.0,24.4315,24.4393,24.3847,24.3847,72500.0
2010-04-13 14:30:00,31.28,31.31,31.27,31.31,116600.0,24.3847,24.4081,24.3769,24.4081,116600.0
2010-04-13 14:35:00,31.31,31.33,31.3,31.32,59700.0,24.4081,24.4237,24.4003,24.4159,59700.0
2010-04-13 14:40:00,31.32,31.34,31.32,31.33,44100.0,24.4159,24.4315,24.4159,24.4237,44100.0
2010-04-13 14:45:00,31.33,31.35,31.32,31.34,42100.0,24.4237,24.4393,24.4159,24.4315,42100.0
2010-04-13 14:50:00,31.34,31.42,31.34,31.42,88900.0,24.4315,24.4939,24.4315,24.4939,88900.0
2010-04-13 14:55:00,31.41,31.45,31.38,31.39,87200.0,24.4861,24.5173,24.4627,24.4705,87200.0
2010-04-13 15:00:00,31.38,31.43,31.37,31.41,73200.0,24.4627,24.5017,24.4549,24.4861,73200.0
2010-04-13 15:05:00,31.41,31.41,31.39,31.4,39100.0,24.4861,24.4861,24.4705,24.4783,39100.0
2010-04-13 15:10:00,31.41,31.41,31.39,31.39,33900.0,24.4861,24.4861,24.4705,24.4705,33900.0
2010-04-13 15:15:00,31.39,31.51,31.38,31.51,109100.0,24.4705,24.564,24.4627,24.564,109100.0
2010-04-13 15:20:00,31.5,31.58,31.5,31.54,193700.0,24.5562,24.6186,24.5562,24.5874,193700.0
2010-04-13 15:25:00,31.54,31.55,31.5,31.52,107100.0,24.5874,24.5952,24.5562,24.5718,107100.0
2010-04-13 15:30:00,31.52,31.53,31.5,31.5,110300.0,24.5718,24.5796,24.5562,24.5562,110300.0
2010-04-13 15:35:00,31.5,31.51,31.47,31.48,88700.0,24.5562,24.564,24.5329,24.5407,88700.0
2010-04-13 15:40:00,31.48,31.5,31.46,31.49,143900.0,24.5407,24.5562,24.5251,24.5484,143900.0
2010-04-13 15:45:00,31.49,31.53,31.48,31.49,177600.0,24.5484,24.5796,24.5407,24.5484,177600.0
2010-04-13 15:50:00,31.49,31.5,31.44,31.44,134900.0,24.5484,24.5562,24.5095,24.5095,134900.0
2010-04-13 15:55:00,31.44,31.45,31.42,31.42,299200.0,24.5095,24.5173,24.4939,24.4939,299200.0
2010-04-14 09:30:00,31.72,31.9,31.72,31.81,340400.0,24.7277,24.8681,24.7277,24.7979,340400.0
2010-04-14 09:35:00,31.81,31.89,31.8,31.88,179900.0,24.7979,24.8603,24.7901,24.8525,179900.0
2010-04-14 09:40:00,31.88,31.94,31.88,31.92,112400.0,24.8525,24.8993,24.8525,24.8837,112400.0
2010-04-14 09:45:00,31.91,32.0,31.91,31.93,314600.0,24.8759,24.946,24.8759,24.8915,314600.0
2010-04-14 09:50:00,31.93,31.94,31.79,31.79,218300.0,24.8915,24.8993,24.7823,24.7823,218300.0
2010-04-14 09:55:00,31.79,31.8,31.69,31.7,144700.0,24.7823,24.7901,24.7044,24.7122,144700.0
2010-04-14 10:00:00,31.7,31.71,31.63,31.67,265400.0,24.7122,24.72,24.6576,24.6888,265400.0
2010-04-14 10:05:00,31.68,31.79,31.66,31.77,185000.0,24.6966,24.7823,24.681,24.7667,185000.0
2010-04-14 10:10:00,31.77,31.8,31.6,31.61,237500.0,24.7667,24.7901,24.6342,24.642,237500.0
2010-04-14 10:15:00,31.61,31.64,31.55,31.64,184900.0,24.642,24.6654,24.5952,24.6654,184900.0
2010-04-14 10:20:00,31.63,31.72,31.61,31.62,182600.0,24.6576,24.7277,24.642,24.6498,182600.0
2010-04-14 10:25:00,31.62,31.78,31.61,31.75,190200.0,24.6498,24.7745,24.642,24.7511,190200.0
2010-04-14 10:30:00,31.74,31.86,31.7,31.73,325200.0,24.7433,24.8369,24.7122,24.7355,325200.0
2010-04-14 10:35:00,31.73,31.84,31.67,31.84,322100.0,24.7355,24.8213,24.6888,24.8213,322100.0
2010-04-14 10:40:00,31.83,31.93,31.83,31.89,201000.0,24.8135,24.8915,24.8135,24.8603,201000.0
2010-04-14 10:45:00,31.9,31.97,31.88,31.96,121900.0,24.8681,24.9226,24.8525,24.9148,121900.0
2010-04-14 10:50:00,31.97,32.0,31.93,31.93,129900.0,24.9226,24.946,24.8915,24.8915,129900.0
2010-04-14 10:55:00,31.93,32.01,31.93,32.0,137300.0,24.8915,24.9538,24.8915,24.946,137300.0
2010-04-14 11:00:00,32.0,32.13,32.0,32.1,243000.0,24.946,25.0474,24.946,25.024,243000.0
2010-04-14 11:05:00,32.1,32.24,32.1,32.22,212800.0,25.024,25.1331,25.024,25.1175,212800.0
2010-04-14 11:10:00,32.23,32.33,32.18,32.32,230100.0,25.1253,25.2033,25.0863,25.1955,230100.0
2010-04-14 11:15:00,32.31,32.35,32.27,32.32,263700.0,25.1877,25.2189,25.1565,25.1955,263700.0
2010-04-14 11:20:00,32.32,32.37,32.31,32.36,158500.0,25.1955,25.2345,25.1877,25.2267,158500.0
2010-04-14 11:25:00,32.37,32.48,32.35,32.48,250400.0,25.2345,25.3202,25.2189,25.3202,250400.0
2010-04-14 11:30:00,32.48,32.49,32.37,32.37,127200.0,25.3202,25.328,25.2345,25.2345,127200.0
2010-04-14 11:35:00,32.38,32.38,32.34,32.36,138500.0,25.2423,25.2423,25.2111,25.2267,138500.0
2010-04-14 11:40:00,32.36,32.42,32.35,32.42,107800.0,25.2267,25.2734,25.2189,25.2734,107800.0
2010-04-14 11:45:00,32.42,32.5,32.41,32.49,359100.0,25.2734,25.3358,25.2656,25.328,359100.0
2010-04-14 11:50:00,32.49,32.5,32.48,32.48,127500.0,25.328,25.3358,25.3202,25.3202,127500.0
2010-04-14 11:55:00,32.48,32.49,32.44,32.46,93300.0,25.3202,25.328,25.289,25.3046,93300.0
2010-04-14 12:00:00,32.46,32.47,32.38,32.38,152900.0,25.3046,25.3124,25.2423,25.2423,152900.0
2010-04-14 12:05:00,32.38,32.43,32.36,32.36,148900.0,25.2423,25.2812,25.2267,25.2267,148900.0
2010-04-14 12:10:00,32.36,32.37,32.31,32.33,111800.0,25.2267,25.2345,25.1877,25.2033,111800.0
2010-04-14 12:15:00,32.34,32.35,32.33,32.35,58600.0,25.2111,25.2189,25.2033,25.2189,58600.0
2010-04-14 12:20:00,32.35,32.41,32.34,32.35,95000.0,25.2189,25.2656,25.2111,25.2189,95000.0
2010-04-14 12:25:00,32.35,32.37,32.35,32.37,32100.0,25.2189,25.2345,25.2189,25.2345,32100.0
2010-04-14 12:30:00,32.37,32.4,32.35,32.38,69400.0,25.2345,25.2578,25.2189,25.2423,69400.0
2010-04-14 12:35:00,32.38,32.42,32.37,32.42,81000.0,25.2423,25.2734,25.2345,25.2734,81000.0
2010-04-14 12:40:00,32.41,32.42,32.38,32.4,133900.0,25.2656,25.2734,25.2423,25.2578,133900.0
2010-04-14 12:45:00,32.39,32.41,32.39,32.4,40000.0,25.2501,25.2656,25.2501,25.2578,40000.0
2010-04-14 12:50:00,32.4,32.43,32.4,32.4,47500.0,25.2578,25.2812,25.2578,25.2578,47500.0
2010-04-14 12:55:00,32.4,32.41,32.4,32.4,28800.0,25.2578,25.2656,25.2578,25.2578,28800.0
2010-04-14 13:00:00,32.4,32.41,32.35,32.35,154800.0,25.2578,25.2656,25.2189,25.2189,154800.0
2010-04-14 13:05:00,32.35,32.35,32.31,32.33,101800.0,25.2189,25.2189,25.1877,25.2033,101800.0
2010-04-14 13:10:00,32.33,32.35,32.33,32.35,31900.0,25.2033,25.2189,25.2033,25.2189,31900.0
2010-04-14 13:15:00,32.35,32.37,32.35,32.35,37500.0,25.2189,25.2345,25.2189,25.2189,37500.0
2010-04-14 13:20:00,32.36,32.36,32.29,32.33,155800.0,25.2267,25.2267,25.1721,25.2033,155800.0
2010-04-14 13:25:00,32.33,32.37,32.3,32.35,212400.0,25.2033,25.2345,25.1799,25.2189,212400.0
2010-04-14 13:30:00,32.36,32.36,32.33,32.35,53400.0,25.2267,25.2267,25.2033,25.2189,53400.0
2010-04-14 13:35:00,32.35,32.4,32.35,32.37,50400.0,25.2189,25.2578,25.2189,25.2345,50400.0
2010-04-14 13:40:00,32.37,32.38,32.27,32.28,68900.0,25.2345,25.2423,25.1565,25.1643,68900.0
2010-04-14 13:45:00,32.28,32.29,32.28,32.28,22000.0,25.1643,25.1721,25.1643,25.1643,22000.0
2010-04-14 13:50:00,32.28,32.28,32.22,32.24,55600.0,25.1643,25.1643,25.1175,25.1331,55600.0
2010-04-14 13:55:00,32.23,32.23,32.18,32.19,161000.0,25.1253,25.1253,25.0863,25.0941,161000.0
2010-04-14 14:00:00,32.19,32.27,32.19,32.24,76300.0,25.0941,25.1565,25.0941,25.1331,76300.0
2010-04-14 14:05:00,32.24,32.28,32.23,32.24,35300.0,25.1331,25.1643,25.1253,25.1331,35300.0
2010-04-14 14:10:00,32.24,32.28,32.24,32.27,22600.0,25.1331,25.1643,25.1331,25.1565,22600.0
2010-04-14 14:15:00,32.27,32.27,32.24,32.27,16200.0,25.1565,25.1565,25.1331,25.1565,16200.0
2010-04-14 14:20:00,32.27,32.28,32.22,32.23,81900.0,25.1565,25.1643,25.1175,25.1253,81900.0
2010-04-14 14:25:00,32.24,32.26,32.22,32.23,67400.0,25.1331,25.1487,25.1175,25.1253,67400.0
2010-04-14 14:30:00,32.23,32.3,32.22,32.28,90000.0,25.1253,25.1799,25.1175,25.1643,90000.0
2010-04-14 14:35:00,32.28,32.31,32.27,32.29,29700.0,25.1643,25.1877,25.1565,25.1721,29700.0
2010-04-14 14:40:00,32.28,32.36,32.27,32.36,98300.0,25.1643,25.2267,25.1565,25.2267,98300.0
2010-04-14 14:45:00,32.36,32.38,32.31,32.38,167500.0,25.2267,25.2423,25.1877,25.2423,167500.0
2010-04-14 14:50:00,32.37,32.39,32.33,32.38,74900.0,25.2345,25.2501,25.2033,25.2423,74900.0
2010-04-14 14:55:00,32.37,32.38,32.37,32.38,22100.0,25.2345,25.2423,25.2345,25.2423,22100.0
2010-04-14 15:00:00,32.37,32.38,32.35,32.35,107000.0,25.2345,25.2423,25.2189,25.2189,107000.0
2010-04-14 15:05:00,32.35,32.36,32.31,32.33,168500.0,25.2189,25.2267,25.1877,25.2033,168500.0
2010-04-14 15:10:00,32.33,32.34,32.29,32.3,44600.0,25.2033,25.2111,25.1721,25.1799,44600.0
2010-04-14 15:15:00,32.29,32.3,32.27,32.27,54800.0,25.1721,25.1799,25.1565,25.1565,54800.0
2010-04-14 15:20:00,32.28,32.35,32.27,32.35,79100.0,25.1643,25.2189,25.1565,25.2189,79100.0
2010-04-14 15:25:00,32.35,32.37,32.33,32.37,85600.0,25.2189,25.2345,25.2033,25.2345,85600.0
2010-04-14 15:30:00,32.37,32.45,32.36,32.44,229800.0,25.2345,25.2968,25.2267,25.289,229800.0
2010-04-14 15:35:00,32.44,32.48,32.43,32.47,311400.0,25.289,25.3202,25.2812,25.3124,311400.0
2010-04-14 15:40:00,32.47,32.49,32.41,32.42,226700.0,25.3124,25.328,25.2656,25.2734,226700.0
2010-04-14 15:45:00,32.42,32.42,32.39,32.39,279200.0,25.2734,25.2734,25.2501,25.2501,279200.0
2010-04-14 15:50:00,32.4,32.49,32.39,32.44,381700.0,25.2578,25.328,25.2501,25.289,381700.0
2010-04-14 15:55:00,32.44,32.45,32.42,32.43,506700.0,25.289,25.2968,25.2734,25.2812,506700.0
2010-04-15 09:30:00,32.36,32.36,32.2,32.23,156400.0,25.2267,25.2267,25.1019,25.1253,156400.0
2010-04-15 09:35:00,32.22,32.35,32.14,32.29,161600.0,25.1175,25.2189,25.0552,25.1721,161600.0
2010-04-15 09:40:00,32.29,32.37,32.28,32.35,91800.0,25.1721,25.2345,25.1643,25.2189,91800.0
2010-04-15 09:45:00,32.35,32.4,32.28,32.38,115400.0,25.2189,25.2578,25.1643,25.2423,115400.0
2010-04-15 09:50:00,32.38,32.38,32.3,32.34,71000.0,25.2423,25.2423,25.1799,25.2111,71000.0
2010-04-15 09:55:00,32.34,32.34,32.22,32.25,131300.0,25.2111,25.2111,25.1175,25.1409,131300.0
2010-04-15 10:00:00,32.25,32.43,32.24,32.42,294500.0,25.1409,25.2812,25.1331,25.2734,294500.0
2010-04-15 10:05:00,32.43,32.53,32.42,32.48,241600.0,25.2812,25.3592,25.2734,25.3202,241600.0
2010-04-15 10:10:00,32.49,32.56,32.38,32.39,202000.0,25.328,25.3826,25.2423,25.2501,202000.0
2010-04-15 10:15:00,32.39,32.53,32.39,32.41,99000.0,25.2501,25.3592,25.2501,25.2656,99000.0
2010-04-15 10:20:00,32.41,32.46,32.37,32.45,67200.0,25.2656,25.3046,25.2345,25.2968,67200.0
2010-04-15 10:25:00,32.45,32.48,32.42,32.45,79600.0,25.2968,25.3202,25.2734,25.2968,79600.0
2010-04-15 10:30:00,32.44,32.45,32.33,32.38,147400.0,25.289,25.2968,25.2033,25.2423,147400.0
2010-04-15 10:35:00,32.38,32.46,32.38,32.42,98600.0,25.2423,25.3046,25.2423,25.2734,98600.0
2010-04-15 10:40:00,32.42,32.48,32.41,32.47,57000.0,25.2734,25.3202,25.2656,25.3124,57000.0
2010-04-15 10:45:00,32.47,32.48,32.37,32.41,127100.0,25.3124,25.3202,25.2345,25.2656,127100.0
2010-04-15 10:50:00,32.41,32.46,32.36,32.36,53400.0,25.2656,25.3046,25.2267,25.2267,53400.0
2010-04-15 10:55:00,32.36,32.41,32.34,32.4,73000.0,25.2267,25.2656,25.2111,25.2578,73000.0
2010-04-15 11:00:00,32.4,32.46,32.37,32.39,167300.0,25.2578,25.3046,25.2345,25.2501,167300.0
2010-04-15 11:05:00,32.39,32.43,32.37,32.43,145300.0,25.2501,25.2812,25.2345,25.2812,145300.0
2010-04-15 11:10:00,32.43,32.46,32.42,32.45,163900.0,25.2812,25.3046,25.2734,25.2968,163900.0
2010-04-15 11:15:00,32.45,32.46,32.38,32.4,152900.0,25.2968,25.3046,25.2423,25.2578,152900.0
2010-04-15 11:20:00,32.4,32.46,32.38,32.46,99500.0,25.2578,25.3046,25.2423,25.3046,99500.0
2010-04-15 11:25:00,32.45,32.49,32.42,32.42,109500.0,25.2968,25.328,25.2734,25.2734,109500.0
2010-04-15 11:30:00,32.42,32.43,32.33,32.37,116100.0,25.2734,25.2812,25.2033,25.2345,116100.0
2010-04-15 11:35:00,32.38,32.4,32.35,32.39,130800.0,25.2423,25.2578,25.2189,25.2501,130800.0
2010-04-15 11:40:00,32.39,32.41,32.37,32.38,155500.0,25.2501,25.2656,25.2345,25.2423,155500.0
2010-04-15 11:45:00,32.38,32.38,32.3,32.33,129500.0,25.2423,25.2423,25.1799,25.2033,129500.0
2010-04-15 11:50:00,32.33,32.4,32.31,32.37,103700.0,25.2033,25.2578,25.1877,25.2345,103700.0
2010-04-15 11:55:00,32.37,32.37,32.24,32.31,140100.0,25.2345,25.2345,25.1331,25.1877,140100.0
2010-04-15 12:00:00,32.31,32.32,32.28,32.31,97900.0,25.1877,25.1955,25.1643,25.1877,97900.0
2010-04-15 12:05:00,32.3,32.35,32.29,32.29,114800.0,25.1799,25.2189,25.1721,25.1721,114800.0
2010-04-15 12:10:00,32.29,32.32,32.23,32.3,103900.0,25.1721,25.1955,25.1253,25.1799,103900.0
2010-04-15 12:15:00,32.29,32.31,32.27,32.29,56600.0,25.1721,25.1877,25.1565,25.1721,56600.0
2010-04-15 12:20:00,32.29,32.31,32.21,32.25,115700.0,25.1721,25.1877,25.1097,25.1409,115700.0
2010-04-15 12:25:00,32.26,32.3,32.24,32.26,103700.0,25.1487,25.1799,25.1331,25.1487,103700.0
2010-04-15 12:30:00,32.25,32.28,32.24,32.27,47400.0,25.1409,25.1643,25.1331,25.1565,47400.0
2010-04-15 12:35:00,32.28,32.3,32.27,32.28,71100.0,25.1643,25.1799,25.1565,25.1643,71100.0
2010-04-15 12:40:00,32.29,32.29,32.22,32.26,41500.0,25.1721,25.1721,25.1175,25.1487,41500.0
2010-04-15 12:45:00,32.26,32.31,32.26,32.31,36100.0,25.1487,25.1877,25.1487,25.1877,36100.0
2010-04-15 12:50:00,32.3,32.33,32.29,32.33,82600.0,25.1799,25.2033,25.1721,25.2033,82600.0
2010-04-15 12:55:00,32.32,32.35,32.32,32.35,36600.0,25.1955,25.2189,25.1955,25.2189,36600.0
2010-04-15 13:00:00,32.35,32.35,32.3,32.31,53900.0,25.2189,25.2189,25.1799,25.1877,53900.0
2010-04-15 13:05:00,32.3,32.35,32.3,32.35,42800.0,25.1799,25.2189,25.1799,25.2189,42800.0
2010-04-15 13:10:00,32.35,32.44,32.35,32.42,132500.0,25.2189,25.289,25.2189,25.2734,132500.0
2010-04-15 13:15:00,32.42,32.45,32.39,32.42,84500.0,25.2734,25.2968,25.2501,25.2734,84500.0
2010-04-15 13:20:00,32.43,32.48,32.42,32.46,54900.0,25.2812,25.3202,25.2734,25.3046,54900.0
2010-04-15 13:25:00,32.46,32.56,32.46,32.55,132900.0,25.3046,25.3826,25.3046,25.3748,132900.0
2010-04-15 13:30:00,32.55,32.56,32.51,32.55,116000.0,25.3748,25.3826,25.3436,25.3748,116000.0
2010-04-15 13:35:00,32.54,32.55,32.5,32.53,51900.0,25.367,25.3748,25.3358,25.3592,51900.0
2010-04-15 13:40:00,32.54,32.58,32.53,32.57,58200.0,25.367,25.3982,25.3592,25.3904,58200.0
2010-04-15 13:45:00,32.57,32.58,32.49,32.5,67500.0,25.3904,25.3982,25.328,25.3358,67500.0
2010-04-15 13:50:00,32.5,32.53,32.45,32.47,81800.0,25.3358,25.3592,25.2968,25.3124,81800.0
2010-04-15 13:55:00,32.49,32.51,32.48,32.5,50100.0,25.328,25.3436,25.3202,25.3358,50100.0
2010-04-15 14:00:00,32.51,32.57,32.49,32.57,64600.0,25.3436,25.3904,25.328,25.3904,64600.0
2010-04-15 14:05:00,32.56,32.57,32.5,32.5,97100.0,25.3826,25.3904,25.3358,25.3358,97100.0
2010-04-15 14:10:00,32.5,32.55,32.5,32.52,75200.0,25.3358,25.3748,25.3358,25.3514,75200.0
2010-04-15 14:15:00,32.51,32.51,32.49,32.49,21100.0,25.3436,25.3436,25.328,25.328,21100.0
2010-04-15 14:20:00,32.49,32.5,32.48,32.5,72300.0,25.328,25.3358,25.3202,25.3358,72300.0
2010-04-15 14:25:00,32.5,32.54,32.47,32.53,143400.0,25.3358,25.367,25.3124,25.3592,143400.0
2010-04-15 14:30:00,32.52,32.59,32.51,32.58,212800.0,25.3514,25.406,25.3436,25.3982,212800.0
2010-04-15 14:35:00,32.57,32.58,32.49,32.53,130700.0,25.3904,25.3982,25.328,25.3592,130700.0
2010-04-15 14:40:00,32.53,32.58,32.53,32.57,245700.0,25.3592,25.3982,25.3592,25.3904,245700.0
2010-04-15 14:45:00,32.57,32.6,32.55,32.6,114500.0,25.3904,25.4138,25.3748,25.4138,114500.0
2010-04-15 14:50:00,32.6,32.64,32.56,32.62,107900.0,25.4138,25.4449,25.3826,25.4294,107900.0
2010-04-15 14:55:00,32.62,32.64,32.59,32.64,122700.0,25.4294,25.4449,25.406,25.4449,122700.0
2010-04-15 15:00:00,32.64,32.68,32.6,32.62,346300.0,25.4449,25.4761,25.4138,25.4294,346300.0
2010-04-15 15:05:00,32.62,32.64,32.58,32.59,210200.0,25.4294,25.4449,25.3982,25.406,210200.0
2010-04-15 15:10:00,32.58,32.59,32.53,32.53,157200.0,25.3982,25.406,25.3592,25.3592,157200.0
2010-04-15 15:15:00,32.53,32.58,32.52,32.55,237200.0,25.3592,25.3982,25.3514,25.3748,237200.0
2010-04-15 15:20:00,32.54,32.59,32.54,32.54,177800.0,25.367,25.406,25.367,25.367,177800.0
2010-04-15 15:25:00,32.54,32.55,32.47,32.5,255900.0,25.367,25.3748,25.3124,25.3358,255900.0
2010-04-15 15:30:00,32.5,32.57,32.49,32.49,247600.0,25.3358,25.3904,25.328,25.328,247600.0
2010-04-15 15:35:00,32.49,32.52,32.44,32.47,311900.0,25.328,25.3514,25.289,25.3124,311900.0
2010-04-15 15:40:00,32.47,32.49,32.45,32.46,152300.0,25.3124,25.328,25.2968,25.3046,152300.0
2010-04-15 15:45:00,32.46,32.55,32.45,32.52,244500.0,25.3046,25.3748,25.2968,25.3514,244500.0
2010-04-15 15:50:00,32.52,32.52,32.47,32.5,129200.0,25.3514,25.3514,25.3124,25.3358,129200.0
2010-04-15 15:55:00,32.5,32.52,32.47,32.52,319500.0,25.3358,25.3514,25.3124,25.3514,319500.0
2010-04-16 09:30:00,32.29,32.3,32.16,32.19,653800.0,25.1721,25.1799,25.0708,25.0941,653800.0
2010-04-16 09:35:00,32.19,32.38,32.15,32.37,172400.0,25.0941,25.2423,25.063,25.2345,172400.0
2010-04-16 09:40:00,32.37,32.45,32.17,32.19,93400.0,25.2345,25.2968,25.0786,25.0941,93400.0
2010-04-16 09:45:00,32.19,32.23,32.11,32.12,139700.0,25.0941,25.1253,25.0318,25.0396,139700.0
2010-04-16 09:50:00,32.12,32.12,31.98,32.01,223500.0,25.0396,25.0396,24.9304,24.9538,223500.0
2010-04-16 09:55:00,32.01,32.07,31.83,31.91,245100.0,24.9538,25.0006,24.8135,24.8759,245100.0
2010-04-16 10:00:00,31.9,32.04,31.89,31.99,168700.0,24.8681,24.9772,24.8603,24.9382,168700.0
2010-04-16 10:05:00,32.0,32.09,31.97,32.0,123800.0,24.946,25.0162,24.9226,24.946,123800.0
2010-04-16 10:10:00,32.0,32.0,31.9,31.9,140600.0,24.946,24.946,24.8681,24.8681,140600.0
2010-04-16 10:15:00,31.9,32.06,31.9,32.05,145400.0,24.8681,24.9928,24.8681,24.985,145400.0
2010-04-16 10:20:00,32.05,32.11,32.0,32.0,190200.0,24.985,25.0318,24.946,24.946,190200.0
2010-04-16 10:25:00,32.0,32.06,31.98,31.98,105300.0,24.946,24.9928,24.9304,24.9304,105300.0
2010-04-16 10:30:00,31.98,32.03,31.98,32.0,90200.0,24.9304,24.9694,24.9304,24.946,90200.0
2010-04-16 10:35:00,32.0,32.01,31.68,31.7,317900.0,24.946,24.9538,24.6966,24.7122,317900.0
2010-04-16 10:40:00,31.71,31.83,31.64,31.81,222000.0,24.72,24.8135,24.6654,24.7979,222000.0
2010-04-16 10:45:00,31.8,31.84,31.75,31.76,190200.0,24.7901,24.8213,24.7511,24.7589,190200.0
2010-04-16 10:50:00,31.75,31.75,31.45,31.49,239900.0,24.7511,24.7511,24.5173,24.5484,239900.0
2010-04-16 10:55:00,31.49,31.65,31.47,31.62,126100.0,24.5484,24.6732,24.5329,24.6498,126100.0
2010-04-16 11:00:00,31.61,31.72,31.55,31.64,128200.0,24.642,24.7277,24.5952,24.6654,128200.0
2010-04-16 11:05:00,31.64,31.75,31.64,31.64,120600.0,24.6654,24.7511,24.6654,24.6654,120600.0
2010-04-16 11:10:00,31.64,31.64,31.4,31.42,284800.0,24.6654,24.6654,24.4783,24.4939,284800.0
2010-04-16 11:15:00,31.42,31.43,31.28,31.29,207400.0,24.4939,24.5017,24.3847,24.3925,207400.0
2010-04-16 11:20:00,31.3,31.48,31.28,31.47,115100.0,24.4003,24.5407,24.3847,24.5329,115100.0
2010-04-16 11:25:00,31.47,31.52,31.42,31.47,282900.0,24.5329,24.5718,24.4939,24.5329,282900.0
2010-04-16 11:30:00,31.47,31.47,31.32,31.33,209100.0,24.5329,24.5329,24.4159,24.4237,209100.0
2010-04-16 11:35:00,31.33,31.41,31.3,31.38,116800.0,24.4237,24.4861,24.4003,24.4627,116800.0
2010-04-16 11:40:00,31.39,31.48,31.35,31.37,161300.0,24.4705,24.5407,24.4393,24.4549,161300.0
2010-04-16 11:45:00,31.37,31.37,31.25,31.26,194300.0,24.4549,24.4549,24.3614,24.3691,194300.0
2010-04-16 11:50:00,31.26,31.29,31.09,31.18,524000.0,24.3691,24.3925,24.2366,24.3068,524000.0
2010-04-16 11:55:00,31.19,31.2,31.09,31.17,145100.0,24.3146,24.3224,24.2366,24.299,145100.0
2010-04-16 12:00:00,31.17,31.17,31.05,31.08,186900.0,24.299,24.299,24.2054,24.2288,186900.0
2010-04-16 12:05:00,31.08,31.18,31.04,31.18,189700.0,24.2288,24.3068,24.1976,24.3068,189700.0
2010-04-16 12:10:00,31.19,31.25,31.1,31.22,244900.0,24.3146,24.3614,24.2444,24.338,244900.0
2010-04-16 12:15:00,31.22,31.31,31.2,31.3,246800.0,24.338,24.4081,24.3224,24.4003,246800.0
2010-04-16 12:20:00,31.3,31.43,31.3,31.38,263600.0,24.4003,24.5017,24.4003,24.4627,263600.0
2010-04-16 12:25:00,31.39,31.53,31.38,31.49,242000.0,24.4705,24.5796,24.4627,24.5484,242000.0
2010-04-16 12:30:00,31.49,31.55,31.46,31.52,298800.0,24.5484,24.5952,24.5251,24.5718,298800.0
2010-04-16 12:35:00,31.51,31.55,31.4,31.46,675600.0,24.564,24.5952,24.4783,24.5251,675600.0
2010-04-16 12:40:00,31.45,31.52,31.42,31.48,132400.0,24.5173,24.5718,24.4939,24.5407,132400.0
2010-04-16 12:45:00,31.48,31.49,31.4,31.41,111400.0,24.5407,24.5484,24.4783,24.4861,111400.0
2010-04-16 12:50:00,31.4,31.49,31.38,31.48,94800.0,24.4783,24.5484,24.4627,24.5407,94800.0
2010-04-16 12:55:00,31.48,31.58,31.45,31.53,118500.0,24.5407,24.6186,24.5173,24.5796,118500.0
2010-04-16 13:00:00,31.52,31.6,31.51,31.54,97600.0,24.5718,24.6342,24.564,24.5874,97600.0
2010-04-16 13:05:00,31.54,31.59,31.53,31.58,122400.0,24.5874,24.6264,24.5796,24.6186,122400.0
2010-04-16 13:10:00,31.58,31.62,31.55,31.59,167900.0,24.6186,24.6498,24.5952,24.6264,167900.0
2010-04-16 13:15:00,31.59,31.62,31.55,31.6,152000.0,24.6264,24.6498,24.5952,24.6342,152000.0
2010-04-16 13:20:00,31.59,31.62,31.53,31.54,117000.0,24.6264,24.6498,24.5796,24.5874,117000.0
2010-04-16 13:25:00,31.54,31.6,31.53,31.56,83200.0,24.5874,24.6342,24.5796,24.603,83200.0
2010-04-16 13:30:00,31.57,31.57,31.49,31.5,129700.0,24.6108,24.6108,24.5484,24.5562,129700.0
2010-04-16 13:35:00,31.5,31.54,31.49,31.54,89600.0,24.5562,24.5874,24.5484,24.5874,89600.0
2010-04-16 13:40:00,31.55,31.63,31.55,31.6,143500.0,24.5952,24.6576,24.5952,24.6342,143500.0
2010-04-16 13:45:00,31.6,31.6,31.51,31.53,134400.0,24.6342,24.6342,24.564,24.5796,134400.0
2010-04-16 13:50:00,31.53,31.56,31.47,31.55,143500.0,24.5796,24.603,24.5329,24.5952,143500.0
2010-04-16 13:55:00,31.54,31.58,31.52,31.58,43500.0,24.5874,24.6186,24.5718,24.6186,43500.0
2010-04-16 14:00:00,31.58,31.68,31.56,31.66,255700.0,24.6186,24.6966,24.603,24.681,255700.0
2010-04-16 14:05:00,31.66,31.8,31.63,31.8,329400.0,24.681,24.7901,24.6576,24.7901,329400.0
2010-04-16 14:10:00,31.8,31.8,31.72,31.72,209200.0,24.7901,24.7901,24.7277,24.7277,209200.0
2010-04-16 14:15:00,31.72,31.87,31.72,31.79,220600.0,24.7277,24.8447,24.7277,24.7823,220600.0
2010-04-16 14:20:00,31.79,31.87,31.78,31.84,118400.0,24.7823,24.8447,24.7745,24.8213,118400.0
2010-04-16 14:25:00,31.84,31.89,31.77,31.81,164400.0,24.8213,24.8603,24.7667,24.7979,164400.0
2010-04-16 14:30:00,31.81,31.89,31.77,31.89,154400.0,24.7979,24.8603,24.7667,24.8603,154400.0
2010-04-16 14:35:00,31.89,31.9,31.79,31.8,233100.0,24.8603,24.8681,24.7823,24.7901,233100.0
2010-04-16 14:40:00,31.79,31.81,31.72,31.78,181800.0,24.7823,24.7979,24.7277,24.7745,181800.0
2010-04-16 14:45:00,31.78,31.79,31.72,31.74,77500.0,24.7745,24.7823,24.7277,24.7433,77500.0
2010-04-16 14:50:00,31.74,31.75,31.69,31.72,84800.0,24.7433,24.7511,24.7044,24.7277,84800.0
2010-04-16 14:55:00,31.72,31.72,31.61,31.62,102800.0,24.7277,24.7277,24.642,24.6498,102800.0
2010-04-16 15:00:00,31.63,31.73,31.61,31.7,247900.0,24.6576,24.7355,24.642,24.7122,247900.0
2010-04-16 15:05:00,31.7,31.73,31.63,31.69,164800.0,24.7122,24.7355,24.6576,24.7044,164800.0
2010-04-16 15:10:00,31.68,31.75,31.65,31.66,85600.0,24.6966,24.7511,24.6732,24.681,85600.0
2010-04-16 15:15:00,31.66,31.71,31.62,31.67,159100.0,24.681,24.72,24.6498,24.6888,159100.0
2010-04-16 15:20:00,31.67,31.68,31.61,31.64,156500.0,24.6888,24.6966,24.642,24.6654,156500.0
2010-04-16 15:25:00,31.64,31.7,31.63,31.67,195200.0,24.6654,24.7122,24.6576,24.6888,195200.0
2010-04-16 15:30:00,31.67,31.72,31.62,31.67,217200.0,24.6888,24.7277,24.6498,24.6888,217200.0
2010-04-16 15:35:00,31.67,31.71,31.64,31.69,255600.0,24.6888,24.72,24.6654,24.7044,255600.0
2010-04-16 15:40:00,31.7,31.7,31.63,31.68,243900.0,24.7122,24.7122,24.6576,24.6966,243900.0
2010-04-16 15:45:00,31.68,31.69,31.62,31.66,519500.0,24.6966,24.7044,24.6498,24.681,519500.0
2010-04-16 15:50:00,31.67,31.67,31.59,31.59,287400.0,24.6888,24.6888,24.6264,24.6264,287400.0
2010-04-16 15:55:00,31.6,31.72,31.53,31.65,1007600.0,24.6342,24.7277,24.5796,24.6732,1007600.0
2010-04-19 09:30:00,31.46,31.99,31.3,31.54,853700.0,24.5251,24.9382,24.4003,24.5874,853700.0
2010-04-19 09:35:00,31.54,32.0,31.53,31.65,503900.0,24.5874,24.946,24.5796,24.6732,503900.0
2010-04-19 09:40:00,31.65,31.77,31.64,31.69,327600.0,24.6732,24.7667,24.6654,24.7044,327600.0
2010-04-19 09:45:00,31.68,31.81,31.58,31.77,459700.0,24.6966,24.7979,24.6186,24.7667,459700.0
2010-04-19 09:50:00,31.77,31.93,31.73,31.93,425300.0,24.7667,24.8915,24.7355,24.8915,425300.0
2010-04-19 09:55:00,31.92,32.09,31.9,32.02,507000.0,24.8837,25.0162,24.8681,24.9616,507000.0
2010-04-19 10:00:00,32.0,32.47,32.0,32.41,630400.0,24.946,25.3124,24.946,25.2656,630400.0
2010-04-19 10:05:00,32.42,32.45,32.27,32.33,467400.0,25.2734,25.2968,25.1565,25.2033,467400.0
2010-04-19 10:10:00,32.33,32.46,32.32,32.34,478300.0,25.2033,25.3046,25.1955,25.2111,478300.0
2010-04-19 10:15:00,32.34,32.42,32.32,32.33,146600.0,25.2111,25.2734,25.1955,25.2033,146600.0
2010-04-19 10:20:00,32.33,32.33,32.18,32.21,305100.0,25.2033,25.2033,25.0863,25.1097,305100.0
2010-04-19 10:25:00,32.2,32.34,32.18,32.34,220600.0,25.1019,25.2111,25.0863,25.2111,220600.0
2010-04-19 10:30:00,32.33,32.44,32.14,32.15,474200.0,25.2033,25.289,25.0552,25.063,474200.0
2010-04-19 10:35:00,32.15,32.19,32.06,32.1,378000.0,25.063,25.0941,24.9928,25.024,378000.0
2010-04-19 10:40:00,32.09,32.19,32.06,32.16,285600.0,25.0162,25.0941,24.9928,25.0708,285600.0
2010-04-19 10:45:00,32.16,32.21,32.07,32.08,89100.0,25.0708,25.1097,25.0006,25.0084,89100.0
2010-04-19 10:50:00,32.08,32.11,32.0,32.0,191400.0,25.0084,25.0318,24.946,24.946,191400.0
2010-04-19 10:55:00,32.01,32.05,31.87,31.96,234100.0,24.9538,24.985,24.8447,24.9148,234100.0
2010-04-19 11:00:00,31.96,32.01,31.93,31.94,173400.0,24.9148,24.9538,24.8915,24.8993,173400.0
2010-04-19 11:05:00,31.94,31.99,31.81,31.84,192400.0,24.8993,24.9382,24.7979,24.8213,192400.0
2010-04-19 11:10:00,31.84,31.86,31.69,31.71,358000.0,24.8213,24.8369,24.7044,24.72,358000.0
2010-04-19 11:15:00,31.7,31.85,31.7,31.83,257300.0,24.7122,24.8291,24.7122,24.8135,257300.0
2010-04-19 11:20:00,31.83,31.84,31.62,31.67,294300.0,24.8135,24.8213,24.6498,24.6888,294300.0
2010-04-19 11:25:00,31.66,31.66,31.59,31.65,184000.0,24.681,24.681,24.6264,24.6732,184000.0
2010-04-19 11:30:00,31.64,31.7,31.64,31.65,153800.0,24.6654,24.7122,24.6654,24.6732,153800.0
2010-04-19 11:35:00,31.64,31.75,31.64,31.68,315900.0,24.6654,24.7511,24.6654,24.6966,315900.0
2010-04-19 11:40:00,31.68,31.73,31.66,31.71,125400.0,24.6966,24.7355,24.681,24.72,125400.0
2010-04-19 11:45:00,31.71,31.76,31.65,31.74,151500.0,24.72,24.7589,24.6732,24.7433,151500.0
2010-04-19 11:50:00,31.74,31.75,31.43,31.5,457600.0,24.7433,24.7511,24.5017,24.5562,457600.0
2010-04-19 11:55:00,31.5,31.55,31.4,31.47,212700.0,24.5562,24.5952,24.4783,24.5329,212700.0
2010-04-19 12:00:00,31.47,31.53,31.43,31.51,170100.0,24.5329,24.5796,24.5017,24.564,170100.0
2010-04-19 12:05:00,31.52,31.59,31.49,31.5,233000.0,24.5718,24.6264,24.5484,24.5562,233000.0
2010-04-19 12:10:00,31.5,31.54,31.4,31.45,282700.0,24.5562,24.5874,24.4783,24.5173,282700.0
2010-04-19 12:15:00,31.45,31.45,31.36,31.39,247500.0,24.5173,24.5173,24.4471,24.4705,247500.0
2010-04-19 12:20:00,31.4,31.44,31.37,31.41,156100.0,24.4783,24.5095,24.4549,24.4861,156100.0
2010-04-19 12:25:00,31.41,31.45,31.37,31.4,135100.0,24.4861,24.5173,24.4549,24.4783,135100.0
2010-04-19 12:30:00,31.41,31.66,31.37,31.4,130400.0,24.4861,24.681,24.4549,24.4783,130400.0
2010-04-19 12:35:00,31.4,31.46,31.38,31.44,88600.0,24.4783,24.5251,24.4627,24.5095,88600.0
2010-04-19 12:40:00,31.43,31.48,31.42,31.48,52200.0,24.5017,24.5407,24.4939,24.5407,52200.0
2010-04-19 12:45:00,31.48,31.53,31.44,31.47,215800.0,24.5407,24.5796,24.5095,24.5329,215800.0
2010-04-19 12:50:00,31.47,31.57,31.44,31.56,228100.0,24.5329,24.6108,24.5095,24.603,228100.0
2010-04-19 12:55:00,31.55,31.56,31.49,31.52,64800.0,24.5952,24.603,24.5484,24.5718,64800.0
2010-04-19 13:00:00,31.52,31.52,31.39,31.43,136800.0,24.5718,24.5718,24.4705,24.5017,136800.0
2010-04-19 13:05:00,31.43,31.46,31.41,31.44,76400.0,24.5017,24.5251,24.4861,24.5095,76400.0
2010-04-19 13:10:00,31.44,31.47,31.41,31.43,76700.0,24.5095,24.5329,24.4861,24.5017,76700.0
2010-04-19 13:15:00,31.43,31.44,31.37,31.42,73400.0,24.5017,24.5095,24.4549,24.4939,73400.0
2010-04-19 13:20:00,31.42,31.45,31.38,31.45,64600.0,24.4939,24.5173,24.4627,24.5173,64600.0
2010-04-19 13:25:00,31.46,31.49,31.43,31.44,83500.0,24.5251,24.5484,24.5017,24.5095,83500.0
2010-04-19 13:30:00,31.45,31.47,31.38,31.4,100200.0,24.5173,24.5329,24.4627,24.4783,100200.0
2010-04-19 13:35:00,31.41,31.41,31.26,31.3,166100.0,24.4861,24.4861,24.3691,24.4003,166100.0
2010-04-19 13:40:00,31.3,31.34,31.3,31.32,63600.0,24.4003,24.4315,24.4003,24.4159,63600.0
2010-04-19 13:45:00,31.32,31.34,31.27,31.28,113800.0,24.4159,24.4315,24.3769,24.3847,113800.0
2010-04-19 13:50:00,31.27,31.31,31.22,31.26,122300.0,24.3769,24.4081,24.338,24.3691,122300.0
2010-04-19 13:55:00,31.26,31.3,31.25,31.28,77100.0,24.3691,24.4003,24.3614,24.3847,77100.0
2010-04-19 14:00:00,31.29,31.29,31.17,31.27,140600.0,24.3925,24.3925,24.299,24.3769,140600.0
2010-04-19 14:05:00,31.26,31.35,31.26,31.32,155300.0,24.3691,24.4393,24.3691,24.4159,155300.0
2010-04-19 14:10:00,31.32,31.42,31.32,31.41,112700.0,24.4159,24.4939,24.4159,24.4861,112700.0
2010-04-19 14:15:00,31.41,31.5,31.4,31.45,115200.0,24.4861,24.5562,24.4783,24.5173,115200.0
2010-04-19 14:20:00,31.45,31.5,31.42,31.49,106900.0,24.5173,24.5562,24.4939,24.5484,106900.0
2010-04-19 14:25:00,31.5,31.57,31.49,31.57,173600.0,24.5562,24.6108,24.5484,24.6108,173600.0
2010-04-19 14:30:00,31.56,31.62,31.52,31.55,298400.0,24.603,24.6498,24.5718,24.5952,298400.0
2010-04-19 14:35:00,31.55,31.55,31.43,31.43,336900.0,24.5952,24.5952,24.5017,24.5017,336900.0
2010-04-19 14:40:00,31.43,31.44,31.35,31.39,631400.0,24.5017,24.5095,24.4393,24.4705,631400.0
2010-04-19 14:45:00,31.38,31.4,31.27,31.33,217100.0,24.4627,24.4783,24.3769,24.4237,217100.0
2010-04-19 14:50:00,31.33,31.4,31.32,31.34,139800.0,24.4237,24.4783,24.4159,24.4315,139800.0
2010-04-19 14:55:00,31.35,31.4,31.28,31.34,466500.0,24.4393,24.4783,24.3847,24.4315,466500.0
2010-04-19 15:00:00,31.34,31.37,31.31,31.31,348100.0,24.4315,24.4549,24.4081,24.4081,348100.0
2010-04-19 15:05:00,31.31,31.4,31.3,31.39,331800.0,24.4081,24.4783,24.4003,24.4705,331800.0
2010-04-19 15:10:00,31.39,31.42,31.38,31.4,315800.0,24.4705,24.4939,24.4627,24.4783,315800.0
2010-04-19 15:15:00,31.39,31.44,31.39,31.4,293700.0,24.4705,24.5095,24.4705,24.4783,293700.0
2010-04-19 15:20:00,31.4,31.46,31.4,31.45,163200.0,24.4783,24.5251,24.4783,24.5173,163200.0
2010-04-19 15:25:00,31.44,31.49,31.44,31.45,167100.0,24.5095,24.5484,24.5095,24.5173,167100.0
2010-04-19 15:30:00,31.45,31.46,31.4,31.4,193300.0,24.5173,24.5251,24.4783,24.4783,193300.0
2010-04-19 15:35:00,31.41,31.42,31.35,31.4,302100.0,24.4861,24.4939,24.4393,24.4783,302100.0
2010-04-19 15:40:00,31.39,31.4,31.29,31.3,241500.0,24.4705,24.4783,24.3925,24.4003,241500.0
2010-04-19 15:45:00,31.3,31.35,31.3,31.31,861000.0,24.4003,24.4393,24.4003,24.4081,861000.0
2010-04-19 15:50:00,31.31,31.45,31.31,31.44,401400.0,24.4081,24.5173,24.4081,24.5095,401400.0
2010-04-19 15:55:00,31.44,31.59,31.44,31.56,829300.0,24.5095,24.6264,24.5095,24.603,829300.0
2010-04-20 09:30:00,31.95,32.09,31.9,32.08,288600.0,24.907,25.0162,24.8681,25.0084,288600.0
2010-04-20 09:35:00,32.07,32.2,31.93,32.07,586700.0,25.0006,25.1019,24.8915,25.0006,586700.0
2010-04-20 09:40:00,32.06,32.2,32.03,32.2,384000.0,24.9928,25.1019,24.9694,25.1019,384000.0
2010-04-20 09:45:00,32.2,32.48,32.2,32.36,559400.0,25.1019,25.3202,25.1019,25.2267,559400.0
2010-04-20 09:50:00,32.35,32.44,32.28,32.42,304000.0,25.2189,25.289,25.1643,25.2734,304000.0
2010-04-20 09:55:00,32.42,32.43,32.34,32.38,222400.0,25.2734,25.2812,25.2111,25.2423,222400.0
2010-04-20 10:00:00,32.39,32.47,32.38,32.47,286700.0,25.2501,25.3124,25.2423,25.3124,286700.0
2010-04-20 10:05:00,32.47,32.61,32.44,32.61,476200.0,25.3124,25.4216,25.289,25.4216,476200.0
2010-04-20 10:10:00,32.61,32.7,32.6,32.67,379400.0,25.4216,25.4917,25.4138,25.4683,379400.0
2010-04-20 10:15:00,32.67,32.8,32.63,32.74,351700.0,25.4683,25.5697,25.4371,25.5229,351700.0
2010-04-20 10:20:00,32.74,32.76,32.58,32.66,429100.0,25.5229,25.5385,25.3982,25.4605,429100.0
2010-04-20 10:25:00,32.66,32.68,32.59,32.66,212100.0,25.4605,25.4761,25.406,25.4605,212100.0
2010-04-20 10:30:00,32.66,32.68,32.58,32.65,235000.0,25.4605,25.4761,25.3982,25.4527,235000.0
2010-04-20 10:35:00,32.65,32.67,32.59,32.66,109500.0,25.4527,25.4683,25.406,25.4605,109500.0
2010-04-20 10:40:00,32.67,32.8,32.66,32.78,189100.0,25.4683,25.5697,25.4605,25.5541,189100.0
2010-04-20 10:45:00,32.8,32.91,32.79,32.9,388400.0,25.5697,25.6554,25.5619,25.6476,388400.0
2010-04-20 10:50:00,32.89,32.9,32.84,32.87,170400.0,25.6398,25.6476,25.6009,25.6242,170400.0
2010-04-20 10:55:00,32.87,33.11,32.87,33.06,627600.0,25.6242,25.8113,25.6242,25.7724,627600.0
2010-04-20 11:00:00,33.07,33.14,33.06,33.13,317600.0,25.7802,25.8347,25.7724,25.8269,317600.0
2010-04-20 11:05:00,33.13,33.27,33.12,33.25,476500.0,25.8269,25.9361,25.8191,25.9205,476500.0
2010-04-20 11:10:00,33.25,33.3,33.17,33.26,334400.0,25.9205,25.9595,25.8581,25.9283,334400.0
2010-04-20 11:15:00,33.24,33.29,33.16,33.22,258700.0,25.9127,25.9517,25.8503,25.8971,258700.0
2010-04-20 11:20:00,33.22,33.31,33.19,33.31,234000.0,25.8971,25.9673,25.8737,25.9673,234000.0
2010-04-20 11:25:00,33.3,33.38,33.29,33.37,291200.0,25.9595,26.0218,25.9517,26.014,291200.0
2010-04-20 11:30:00,33.37,33.52,33.35,33.46,458400.0,26.014,26.131,25.9984,26.0842,458400.0
2010-04-20 11:35:00,33.47,33.47,33.39,33.41,222600.0,26.092,26.092,26.0296,26.0452,222600.0
2010-04-20 11:40:00,33.41,33.41,33.32,33.33,232500.0,26.0452,26.0452,25.975,25.9828,232500.0
2010-04-20 11:45:00,33.33,33.33,33.26,33.3,131800.0,25.9828,25.9828,25.9283,25.9595,131800.0
2010-04-20 11:50:00,33.29,33.39,33.29,33.35,91200.0,25.9517,26.0296,25.9517,25.9984,91200.0
2010-04-20 11:55:00,33.34,33.36,33.31,33.34,98900.0,25.9906,26.0062,25.9673,25.9906,98900.0
2010-04-20 12:00:00,33.34,33.35,33.23,33.24,257100.0,25.9906,25.9984,25.9049,25.9127,257100.0
2010-04-20 12:05:00,33.23,33.37,33.2,33.37,180400.0,25.9049,26.014,25.8815,26.014,180400.0
2010-04-20 12:10:00,33.37,33.45,33.36,33.45,153700.0,26.014,26.0764,26.0062,26.0764,153700.0
2010-04-20 12:15:00,33.45,33.57,33.44,33.56,250800.0,26.0764,26.1699,26.0686,26.1621,250800.0
2010-04-20 12:20:00,33.56,33.6,33.54,33.54,306700.0,26.1621,26.1933,26.1466,26.1466,306700.0
2010-04-20 12:25:00,33.54,33.54,33.41,33.44,291000.0,26.1466,26.1466,26.0452,26.0686,291000.0
2010-04-20 12:30:00,33.42,33.44,33.34,33.36,174200.0,26.053,26.0686,25.9906,26.0062,174200.0
2010-04-20 12:35:00,33.36,33.39,33.3,33.31,75200.0,26.0062,26.0296,25.9595,25.9673,75200.0
2010-04-20 12:40:00,33.3,33.31,33.2,33.21,175300.0,25.9595,25.9673,25.8815,25.8893,175300.0
2010-04-20 12:45:00,33.21,33.21,33.1,33.11,149000.0,25.8893,25.8893,25.8035,25.8113,149000.0
2010-04-20 12:50:00,33.1,33.19,33.1,33.18,117100.0,25.8035,25.8737,25.8035,25.8659,117100.0
2010-04-20 12:55:00,33.18,33.18,32.97,33.18,583400.0,25.8659,25.8659,25.7022,25.8659,583400.0
2010-04-20 13:00:00,33.18,33.22,33.14,33.15,74400.0,25.8659,25.8971,25.8347,25.8425,74400.0
2010-04-20 13:05:00,33.14,33.15,33.08,33.1,89800.0,25.8347,25.8425,25.788,25.8035,89800.0
2010-04-20 13:10:00,33.11,33.13,33.09,33.11,67000.0,25.8113,25.8269,25.7957,25.8113,67000.0
2010-04-20 13:15:00,33.11,33.15,33.1,33.12,51700.0,25.8113,25.8425,25.8035,25.8191,51700.0
2010-04-20 13:20:00,33.11,33.19,33.11,33.18,81100.0,25.8113,25.8737,25.8113,25.8659,81100.0
2010-04-20 13:25:00,33.18,33.27,33.18,33.24,77000.0,25.8659,25.9361,25.8659,25.9127,77000.0
2010-04-20 13:30:00,33.24,33.3,33.24,33.29,73900.0,25.9127,25.9595,25.9127,25.9517,73900.0
2010-04-20 13:35:00,33.29,33.36,33.25,33.36,74000.0,25.9517,26.0062,25.9205,26.0062,74000.0
2010-04-20 13:40:00,33.35,33.36,33.31,33.33,50600.0,25.9984,26.0062,25.9673,25.9828,50600.0
2010-04-20 13:45:00,33.32,33.33,33.27,33.29,44000.0,25.975,25.9828,25.9361,25.9517,44000.0
2010-04-20 13:50:00,33.29,33.35,33.28,33.35,108100.0,25.9517,25.9984,25.9439,25.9984,108100.0
2010-04-20 13:55:00,33.35,33.35,33.28,33.32,58000.0,25.9984,25.9984,25.9439,25.975,58000.0
2010-04-20 14:00:00,33.31,33.32,33.3,33.32,31100.0,25.9673,25.975,25.9595,25.975,31100.0
2010-04-20 14:05:00,33.32,33.32,33.27,33.29,94900.0,25.975,25.975,25.9361,25.9517,94900.0
2010-04-20 14:10:00,33.29,33.3,33.25,33.27,54500.0,25.9517,25.9595,25.9205,25.9361,54500.0
2010-04-20 14:15:00,33.28,33.32,33.27,33.31,42900.0,25.9439,25.975,25.9361,25.9673,42900.0
2010-04-20 14:20:00,33.31,33.34,33.3,33.31,58400.0,25.9673,25.9906,25.9595,25.9673,58400.0
2010-04-20 14:25:00,33.31,33.31,33.23,33.24,68900.0,25.9673,25.9673,25.9049,25.9127,68900.0
2010-04-20 14:30:00,33.24,33.27,33.19,33.22,83300.0,25.9127,25.9361,25.8737,25.8971,83300.0
2010-04-20 14:35:00,33.22,33.35,33.22,33.35,200000.0,25.8971,25.9984,25.8971,25.9984,200000.0
2010-04-20 14:40:00,33.35,33.49,33.35,33.46,358900.0,25.9984,26.1076,25.9984,26.0842,358900.0
2010-04-20 14:45:00,33.46,33.52,33.45,33.51,158900.0,26.0842,26.131,26.0764,26.1232,158900.0
2010-04-20 14:50:00,33.51,33.51,33.45,33.46,173400.0,26.1232,26.1232,26.0764,26.0842,173400.0
2010-04-20 14:55:00,33.46,33.47,33.42,33.45,148900.0,26.0842,26.092,26.053,26.0764,148900.0
2010-04-20 15:00:00,33.45,33.46,33.42,33.43,188200.0,26.0764,26.0842,26.053,26.0608,188200.0
2010-04-20 15:05:00,33.43,33.43,33.37,33.39,61800.0,26.0608,26.0608,26.014,26.0296,61800.0
2010-04-20 15:10:00,33.4,33.41,33.35,33.36,89300.0,26.0374,26.0452,25.9984,26.0062,89300.0
2010-04-20 15:15:00,33.36,33.39,33.29,33.29,194000.0,26.0062,26.0296,25.9517,25.9517,194000.0
2010-04-20 15:20:00,33.29,33.29,33.24,33.24,84600.0,25.9517,25.9517,25.9127,25.9127,84600.0
2010-04-20 15:25:00,33.24,33.32,33.24,33.29,154300.0,25.9127,25.975,25.9127,25.9517,154300.0
2010-04-20 15:30:00,33.28,33.31,33.26,33.3,158400.0,25.9439,25.9673,25.9283,25.9595,158400.0
2010-04-20 15:35:00,33.3,33.34,33.28,33.33,204500.0,25.9595,25.9906,25.9439,25.9828,204500.0
2010-04-20 15:40:00,33.33,33.38,32.97,33.36,689300.0,25.9828,26.0218,25.7022,26.0062,689300.0
2010-04-20 15:45:00,33.35,33.35,33.27,33.34,341400.0,25.9984,25.9984,25.9361,25.9906,341400.0
2010-04-20 15:50:00,33.34,33.41,33.33,33.35,361300.0,25.9906,26.0452,25.9828,25.9984,361300.0
2010-04-20 15:55:00,33.35,33.36,33.3,33.32,654900.0,25.9984,26.0062,25.9595,25.975,654900.0
2010-04-21 09:30:00,33.38,33.6,33.36,33.56,277200.0,26.0218,26.1933,26.0062,26.1621,277200.0
2010-04-21 09:35:00,33.56,33.69,33.36,33.42,308700.0,26.1621,26.2635,26.0062,26.053,308700.0
2010-04-21 09:40:00,33.42,33.79,33.4,33.78,428600.0,26.053,26.3414,26.0374,26.3336,428600.0
2010-04-21 09:45:00,33.79,33.96,33.77,33.94,578700.0,26.3414,26.474,26.3259,26.4584,578700.0
2010-04-21 09:50:00,33.93,33.97,33.72,33.77,358200.0,26.4506,26.4818,26.2869,26.3259,358200.0
2010-04-21 09:55:00,33.78,33.88,33.74,33.78,533200.0,26.3336,26.4116,26.3025,26.3336,533200.0
2010-04-21 10:00:00,33.78,33.8,33.67,33.69,277800.0,26.3336,26.3492,26.2479,26.2635,277800.0
2010-04-21 10:05:00,33.7,33.79,33.63,33.78,378900.0,26.2713,26.3414,26.2167,26.3336,378900.0
2010-04-21 10:10:00,33.78,33.92,33.75,33.85,317200.0,26.3336,26.4428,26.3103,26.3882,317200.0
2010-04-21 10:15:00,33.86,33.87,33.69,33.69,103300.0,26.396,26.4038,26.2635,26.2635,103300.0
2010-04-21 10:20:00,33.69,33.76,33.62,33.7,191700.0,26.2635,26.3181,26.2089,26.2713,191700.0
2010-04-21 10:25:00,33.7,33.73,33.6,33.65,153500.0,26.2713,26.2947,26.1933,26.2323,153500.0
2010-04-21 10:30:00,33.63,33.64,33.25,33.39,890400.0,26.2167,26.2245,25.9205,26.0296,890400.0
2010-04-21 10:35:00,33.39,33.4,33.19,33.2,200900.0,26.0296,26.0374,25.8737,25.8815,200900.0
2010-04-21 10:40:00,33.21,33.41,33.21,33.4,185500.0,25.8893,26.0452,25.8893,26.0374,185500.0
2010-04-21 10:45:00,33.4,33.48,33.34,33.35,120600.0,26.0374,26.0998,25.9906,25.9984,120600.0
2010-04-21 10:50:00,33.35,33.38,33.29,33.31,130000.0,25.9984,26.0218,25.9517,25.9673,130000.0
2010-04-21 10:55:00,33.31,33.34,33.18,33.19,167800.0,25.9673,25.9906,25.8659,25.8737,167800.0
2010-04-21 11:00:00,33.2,33.23,33.09,33.1,280800.0,25.8815,25.9049,25.7957,25.8035,280800.0
2010-04-21 11:05:00,33.1,33.12,33.0,33.01,234800.0,25.8035,25.8191,25.7256,25.7334,234800.0
2010-04-21 11:10:00,33.0,33.11,32.99,33.11,250000.0,25.7256,25.8113,25.7178,25.8113,250000.0
2010-04-21 11:15:00,33.1,33.16,33.06,33.13,197500.0,25.8035,25.8503,25.7724,25.8269,197500.0
2010-04-21 11:20:00,33.13,33.15,33.02,33.02,219100.0,25.8269,25.8425,25.7412,25.7412,219100.0
2010-04-21 11:25:00,33.03,33.11,33.0,33.11,175200.0,25.749,25.8113,25.7256,25.8113,175200.0
2010-04-21 11:30:00,33.11,33.11,32.94,33.02,249800.0,25.8113,25.8113,25.6788,25.7412,249800.0
2010-04-21 11:35:00,33.02,33.03,32.96,33.01,154300.0,25.7412,25.749,25.6944,25.7334,154300.0
2010-04-21 11:40:00,33.01,33.09,33.01,33.06,255600.0,25.7334,25.7957,25.7334,25.7724,255600.0
2010-04-21 11:45:00,33.05,33.11,33.03,33.1,177000.0,25.7646,25.8113,25.749,25.8035,177000.0
2010-04-21 11:50:00,33.11,33.22,33.11,33.22,118700.0,25.8113,25.8971,25.8113,25.8971,118700.0
2010-04-21 11:55:00,33.21,33.25,33.2,33.2,80600.0,25.8893,25.9205,25.8815,25.8815,80600.0
2010-04-21 12:00:00,33.2,33.34,33.19,33.33,75800.0,25.8815,25.9906,25.8737,25.9828,75800.0
2010-04-21 12:05:00,33.33,33.35,33.27,33.28,86900.0,25.9828,25.9984,25.9361,25.9439,86900.0
2010-04-21 12:10:00,33.27,33.31,33.23,33.26,87900.0,25.9361,25.9673,25.9049,25.9283,87900.0
2010-04-21 12:15:00,33.25,33.28,33.2,33.2,153300.0,25.9205,25.9439,25.8815,25.8815,153300.0
2010-04-21 12:20:00,33.21,33.26,33.19,33.24,176800.0,25.8893,25.9283,25.8737,25.9127,176800.0
2010-04-21 12:25:00,33.24,33.26,33.22,33.24,133600.0,25.9127,25.9283,25.8971,25.9127,133600.0
2010-04-21 12:30:00,33.23,33.29,33.21,33.28,120700.0,25.9049,25.9517,25.8893,25.9439,120700.0
2010-04-21 12:35:00,33.28,33.39,33.26,33.34,192900.0,25.9439,26.0296,25.9283,25.9906,192900.0
2010-04-21 12:40:00,33.35,33.44,33.35,33.41,187200.0,25.9984,26.0686,25.9984,26.0452,187200.0
2010-04-21 12:45:00,33.41,33.46,33.39,33.42,164600.0,26.0452,26.0842,26.0296,26.053,164600.0
2010-04-21 12:50:00,33.41,33.42,33.3,33.34,188200.0,26.0452,26.053,25.9595,25.9906,188200.0
2010-04-21 12:55:00,33.35,33.45,33.34,33.4,138500.0,25.9984,26.0764,25.9906,26.0374,138500.0
2010-04-21 13:00:00,33.4,33.44,33.35,33.44,142100.0,26.0374,26.0686,25.9984,26.0686,142100.0
2010-04-21 13:05:00,33.43,33.44,33.35,33.36,102700.0,26.0608,26.0686,25.9984,26.0062,102700.0
2010-04-21 13:10:00,33.36,33.38,33.32,33.38,117100.0,26.0062,26.0218,25.975,26.0218,117100.0
2010-04-21 13:15:00,33.38,33.42,33.32,33.42,150300.0,26.0218,26.053,25.975,26.053,150300.0
2010-04-21 13:20:00,33.42,33.49,33.4,33.4,185900.0,26.053,26.1076,26.0374,26.0374,185900.0
2010-04-21 13:25:00,33.4,33.44,33.4,33.43,50600.0,26.0374,26.0686,26.0374,26.0608,50600.0
2010-04-21 13:30:00,33.42,33.43,33.4,33.4,58800.0,26.053,26.0608,26.0374,26.0374,58800.0
2010-04-21 13:35:00,33.41,33.41,33.35,33.35,105400.0,26.0452,26.0452,25.9984,25.9984,105400.0
2010-04-21 13:40:00,33.35,33.36,33.31,33.34,67900.0,25.9984,26.0062,25.9673,25.9906,67900.0
2010-04-21 13:45:00,33.34,33.36,33.31,33.31,91500.0,25.9906,26.0062,25.9673,25.9673,91500.0
2010-04-21 13:50:00,33.32,33.33,33.28,33.3,73000.0,25.975,25.9828,25.9439,25.9595,73000.0
2010-04-21 13:55:00,33.3,33.4,33.29,33.38,116300.0,25.9595,26.0374,25.9517,26.0218,116300.0
2010-04-21 14:00:00,33.38,33.45,33.34,33.39,142100.0,26.0218,26.0764,25.9906,26.0296,142100.0
2010-04-21 14:05:00,33.38,33.39,33.29,33.29,82000.0,26.0218,26.0296,25.9517,25.9517,82000.0
2010-04-21 14:10:00,33.29,33.29,33.22,33.22,93000.0,25.9517,25.9517,25.8971,25.8971,93000.0
2010-04-21 14:15:00,33.24,33.24,33.13,33.16,122400.0,25.9127,25.9127,25.8269,25.8503,122400.0
2010-04-21 14:20:00,33.16,33.23,33.13,33.18,153800.0,25.8503,25.9049,25.8269,25.8659,153800.0
2010-04-21 14:25:00,33.19,33.21,33.12,33.15,124900.0,25.8737,25.8893,25.8191,25.8425,124900.0
2010-04-21 14:30:00,33.16,33.18,33.11,33.12,91800.0,25.8503,25.8659,25.8113,25.8191,91800.0
2010-04-21 14:35:00,33.1,33.11,33.01,33.11,137600.0,25.8035,25.8113,25.7334,25.8113,137600.0
2010-04-21 14:40:00,33.1,33.19,33.1,33.15,114900.0,25.8035,25.8737,25.8035,25.8425,114900.0
2010-04-21 14:45:00,33.15,33.24,33.14,33.18,121300.0,25.8425,25.9127,25.8347,25.8659,121300.0
2010-04-21 14:50:00,33.17,33.26,33.16,33.25,123000.0,25.8581,25.9283,25.8503,25.9205,123000.0
2010-04-21 14:55:00,33.25,33.28,33.21,33.22,104300.0,25.9205,25.9439,25.8893,25.8971,104300.0
2010-04-21 15:00:00,33.21,33.26,33.21,33.26,123000.0,25.8893,25.9283,25.8893,25.9283,123000.0
2010-04-21 15:05:00,33.26,33.3,33.23,33.25,99600.0,25.9283,25.9595,25.9049,25.9205,99600.0
2010-04-21 15:10:00,33.25,33.29,33.24,33.26,124800.0,25.9205,25.9517,25.9127,25.9283,124800.0
2010-04-21 15:15:00,33.26,33.32,33.25,33.25,102500.0,25.9283,25.975,25.9205,25.9205,102500.0
2010-04-21 15:20:00,33.25,33.29,33.21,33.24,266200.0,25.9205,25.9517,25.8893,25.9127,266200.0
2010-04-21 15:25:00,33.24,33.33,33.24,33.3,154700.0,25.9127,25.9828,25.9127,25.9595,154700.0
2010-04-21 15:30:00,33.3,33.42,33.3,33.38,213400.0,25.9595,26.053,25.9595,26.0218,213400.0
2010-04-21 15:35:00,33.37,33.4,33.28,33.29,187500.0,26.014,26.0374,25.9439,25.9517,187500.0
2010-04-21 15:40:00,33.3,33.37,33.25,33.36,222400.0,25.9595,26.014,25.9205,26.0062,222400.0
2010-04-21 15:45:00,33.36,33.42,33.32,33.34,201300.0,26.0062,26.053,25.975,25.9906,201300.0
2010-04-21 15:50:00,33.33,33.35,33.28,33.28,216400.0,25.9828,25.9984,25.9439,25.9439,216400.0
2010-04-21 15:55:00,33.28,33.29,33.26,33.28,523300.0,25.9439,25.9517,25.9283,25.9439,523300.0
2010-04-22 09:30:00,32.92,33.08,32.92,32.98,255300.0,25.6632,25.788,25.6632,25.71,255300.0
2010-04-22 09:35:00,32.98,33.0,32.85,32.94,256500.0,25.71,25.7256,25.6087,25.6788,256500.0
2010-04-22 09:40:00,32.94,32.94,32.71,32.73,257000.0,25.6788,25.6788,25.4995,25.5151,257000.0
2010-04-22 09:45:00,32.73,33.05,32.69,32.95,289800.0,25.5151,25.7646,25.4839,25.6866,289800.0
2010-04-22 09:50:00,32.96,33.01,32.93,33.01,116100.0,25.6944,25.7334,25.671,25.7334,116100.0
2010-04-22 09:55:00,33.01,33.11,32.99,33.06,130700.0,25.7334,25.8113,25.7178,25.7724,130700.0
2010-04-22 10:00:00,33.06,33.23,33.03,33.15,261100.0,25.7724,25.9049,25.749,25.8425,261100.0
2010-04-22 10:05:00,33.15,33.33,33.11,33.11,197900.0,25.8425,25.9828,25.8113,25.8113,197900.0
2010-04-22 10:10:00,33.12,33.14,33.02,33.1,132600.0,25.8191,25.8347,25.7412,25.8035,132600.0
2010-04-22 10:15:00,33.11,33.19,33.1,33.17,143300.0,25.8113,25.8737,25.8035,25.8581,143300.0
2010-04-22 10:20:00,33.17,33.28,33.16,33.25,93200.0,25.8581,25.9439,25.8503,25.9205,93200.0
2010-04-22 10:25:00,33.26,33.37,33.23,33.24,219600.0,25.9283,26.014,25.9049,25.9127,219600.0
2010-04-22 10:30:00,33.25,33.39,33.15,33.35,325000.0,25.9205,26.0296,25.8425,25.9984,325000.0
2010-04-22 10:35:00,33.34,33.44,33.32,33.34,223600.0,25.9906,26.0686,25.975,25.9906,223600.0
2010-04-22 10:40:00,33.36,33.36,33.24,33.3,144100.0,26.0062,26.0062,25.9127,25.9595,144100.0
2010-04-22 10:45:00,33.31,33.45,33.27,33.38,225500.0,25.9673,26.0764,25.9361,26.0218,225500.0
2010-04-22 10:50:00,33.37,33.41,33.3,33.35,101000.0,26.014,26.0452,25.9595,25.9984,101000.0
2010-04-22 10:55:00,33.35,33.4,33.33,33.34,125400.0,25.9984,26.0374,25.9828,25.9906,125400.0
2010-04-22 11:00:00,33.34,33.35,33.24,33.24,131600.0,25.9906,25.9984,25.9127,25.9127,131600.0
2010-04-22 11:05:00,33.25,33.28,33.2,33.25,106800.0,25.9205,25.9439,25.8815,25.9205,106800.0
2010-04-22 11:10:00,33.24,33.27,33.17,33.19,93700.0,25.9127,25.9361,25.8581,25.8737,93700.0
2010-04-22 11:15:00,33.19,33.19,33.11,33.16,72400.0,25.8737,25.8737,25.8113,25.8503,72400.0
2010-04-22 11:20:00,33.16,33.19,33.14,33.17,92500.0,25.8503,25.8737,25.8347,25.8581,92500.0
2010-04-22 11:25:00,33.17,33.23,33.15,33.18,150200.0,25.8581,25.9049,25.8425,25.8659,150200.0
2010-04-22 11:30:00,33.18,33.2,33.1,33.15,121500.0,25.8659,25.8815,25.8035,25.8425,121500.0
2010-04-22 11:35:00,33.16,33.19,33.1,33.12,118700.0,25.8503,25.8737,25.8035,25.8191,118700.0
2010-04-22 11:40:00,33.13,33.17,33.12,33.16,74200.0,25.8269,25.8581,25.8191,25.8503,74200.0
2010-04-22 11:45:00,33.16,33.19,33.08,33.12,67600.0,25.8503,25.8737,25.788,25.8191,67600.0
2010-04-22 11:50:00,33.12,33.16,33.1,33.1,83300.0,25.8191,25.8503,25.8035,25.8035,83300.0
2010-04-22 11:55:00,33.11,33.23,33.1,33.2,170800.0,25.8113,25.9049,25.8035,25.8815,170800.0
2010-04-22 12:00:00,33.19,33.29,33.19,33.28,311000.0,25.8737,25.9517,25.8737,25.9439,311000.0
2010-04-22 12:05:00,33.28,33.38,33.28,33.36,146400.0,25.9439,26.0218,25.9439,26.0062,146400.0
2010-04-22 12:10:00,33.37,33.39,33.33,33.38,286000.0,26.014,26.0296,25.9828,26.0218,286000.0
2010-04-22 12:15:00,33.38,33.41,33.32,33.33,82900.0,26.0218,26.0452,25.975,25.9828,82900.0
2010-04-22 12:20:00,33.34,33.47,33.31,33.47,115600.0,25.9906,26.092,25.9673,26.092,115600.0
2010-04-22 12:25:00,33.46,33.54,33.45,33.49,149500.0,26.0842,26.1466,26.0764,26.1076,149500.0
2010-04-22 12:30:00,33.49,33.49,33.37,33.43,68100.0,26.1076,26.1076,26.014,26.0608,68100.0
2010-04-22 12:35:00,33.43,33.48,33.41,33.44,103000.0,26.0608,26.0998,26.0452,26.0686,103000.0
2010-04-22 12:40:00,33.44,33.53,33.44,33.52,138700.0,26.0686,26.1388,26.0686,26.131,138700.0
2010-04-22 12:45:00,33.53,33.54,33.42,33.43,87500.0,26.1388,26.1466,26.053,26.0608,87500.0
2010-04-22 12:50:00,33.43,33.43,33.38,33.43,46300.0,26.0608,26.0608,26.0218,26.0608,46300.0
2010-04-22 12:55:00,33.42,33.44,33.42,33.44,50300.0,26.053,26.0686,26.053,26.0686,50300.0
2010-04-22 13:00:00,33.44,33.5,33.38,33.47,82900.0,26.0686,26.1154,26.0218,26.092,82900.0
2010-04-22 13:05:00,33.47,33.6,33.47,33.6,110500.0,26.092,26.1933,26.092,26.1933,110500.0
2010-04-22 13:10:00,33.59,33.62,33.54,33.56,137300.0,26.1855,26.2089,26.1466,26.1621,137300.0
2010-04-22 13:15:00,33.56,33.62,33.52,33.52,139600.0,26.1621,26.2089,26.131,26.131,139600.0
2010-04-22 13:20:00,33.52,33.6,33.52,33.54,105900.0,26.131,26.1933,26.131,26.1466,105900.0
2010-04-22 13:25:00,33.54,33.57,33.51,33.54,97800.0,26.1466,26.1699,26.1232,26.1466,97800.0
2010-04-22 13:30:00,33.54,33.58,33.53,33.57,86900.0,26.1466,26.1777,26.1388,26.1699,86900.0
2010-04-22 13:35:00,33.56,33.64,33.56,33.63,156500.0,26.1621,26.2245,26.1621,26.2167,156500.0
2010-04-22 13:40:00,33.62,33.7,33.62,33.68,209400.0,26.2089,26.2713,26.2089,26.2557,209400.0
2010-04-22 13:45:00,33.69,33.75,33.68,33.69,103800.0,26.2635,26.3103,26.2557,26.2635,103800.0
2010-04-22 13:50:00,33.69,33.76,33.69,33.76,156300.0,26.2635,26.3181,26.2635,26.3181,156300.0
2010-04-22 13:55:00,33.76,33.83,33.74,33.81,173200.0,26.3181,26.3726,26.3025,26.357,173200.0
2010-04-22 14:00:00,33.81,33.81,33.71,33.71,84400.0,26.357,26.357,26.2791,26.2791,84400.0
2010-04-22 14:05:00,33.71,33.81,33.71,33.81,108000.0,26.2791,26.357,26.2791,26.357,108000.0
2010-04-22 14:10:00,33.81,33.84,33.78,33.83,159300.0,26.357,26.3804,26.3336,26.3726,159300.0
2010-04-22 14:15:00,33.83,33.87,33.77,33.82,161500.0,26.3726,26.4038,26.3259,26.3648,161500.0
2010-04-22 14:20:00,33.82,33.83,33.78,33.81,81000.0,26.3648,26.3726,26.3336,26.357,81000.0
2010-04-22 14:25:00,33.81,33.85,33.74,33.85,139400.0,26.357,26.3882,26.3025,26.3882,139400.0
2010-04-22 14:30:00,33.84,33.88,33.78,33.8,152700.0,26.3804,26.4116,26.3336,26.3492,152700.0
2010-04-22 14:35:00,33.8,33.83,33.77,33.8,50400.0,26.3492,26.3726,26.3259,26.3492,50400.0
2010-04-22 14:40:00,33.79,33.8,33.74,33.78,78400.0,26.3414,26.3492,26.3025,26.3336,78400.0
2010-04-22 14:45:00,33.77,33.8,33.75,33.77,51700.0,26.3259,26.3492,26.3103,26.3259,51700.0
2010-04-22 14:50:00,33.77,33.77,33.71,33.76,68000.0,26.3259,26.3259,26.2791,26.3181,68000.0
2010-04-22 14:55:00,33.77,33.77,33.7,33.71,76100.0,26.3259,26.3259,26.2713,26.2791,76100.0
2010-04-22 15:00:00,33.72,33.78,33.71,33.77,98900.0,26.2869,26.3336,26.2791,26.3259,98900.0
2010-04-22 15:05:00,33.76,33.78,33.67,33.69,89500.0,26.3181,26.3336,26.2479,26.2635,89500.0
2010-04-22 15:10:00,33.69,33.74,33.69,33.73,59100.0,26.2635,26.3025,26.2635,26.2947,59100.0
2010-04-22 15:15:00,33.74,33.75,33.7,33.75,71200.0,26.3025,26.3103,26.2713,26.3103,71200.0
2010-04-22 15:20:00,33.74,33.78,33.74,33.78,107000.0,26.3025,26.3336,26.3025,26.3336,107000.0
2010-04-22 15:25:00,33.77,33.81,33.71,33.8,186400.0,26.3259,26.357,26.2791,26.3492,186400.0
2010-04-22 15:30:00,33.81,33.83,33.74,33.74,118300.0,26.357,26.3726,26.3025,26.3025,118300.0
2010-04-22 15:35:00,33.75,33.75,33.7,33.71,117800.0,26.3103,26.3103,26.2713,26.2791,117800.0
2010-04-22 15:40:00,33.7,33.78,33.67,33.78,201500.0,26.2713,26.3336,26.2479,26.3336,201500.0
2010-04-22 15:45:00,33.78,33.78,33.72,33.75,193100.0,26.3336,26.3336,26.2869,26.3103,193100.0
2010-04-22 15:50:00,33.76,33.8,33.74,33.79,247600.0,26.3181,26.3492,26.3025,26.3414,247600.0
2010-04-22 15:55:00,33.78,33.79,33.72,33.74,352000.0,26.3336,26.3414,26.2869,26.3025,352000.0
2010-04-23 09:30:00,34.06,34.48,33.93,34.48,655400.0,26.5519,26.8793,26.4506,26.8793,655400.0
2010-04-23 09:35:00,34.44,34.49,34.29,34.29,245600.0,26.8482,26.8871,26.7312,26.7312,245600.0
2010-04-23 09:40:00,34.31,34.35,34.12,34.13,222400.0,26.7468,26.778,26.5987,26.6065,222400.0
2010-04-23 09:45:00,34.14,34.16,34.04,34.06,194800.0,26.6143,26.6299,26.5363,26.5519,194800.0
2010-04-23 09:50:00,34.07,34.2,33.95,34.2,225500.0,26.5597,26.6611,26.4662,26.6611,225500.0
2010-04-23 09:55:00,34.19,34.22,34.1,34.14,203700.0,26.6533,26.6767,26.5831,26.6143,203700.0
2010-04-23 10:00:00,34.14,34.35,34.13,34.21,409800.0,26.6143,26.778,26.6065,26.6689,409800.0
2010-04-23 10:05:00,34.2,34.39,34.17,34.37,206900.0,26.6611,26.8092,26.6377,26.7936,206900.0
2010-04-23 10:10:00,34.36,34.5,34.34,34.47,280600.0,26.7858,26.8949,26.7702,26.8715,280600.0
2010-04-23 10:15:00,34.47,34.5,34.33,34.33,249100.0,26.8715,26.8949,26.7624,26.7624,249100.0
2010-04-23 10:20:00,34.34,34.45,34.31,34.42,215100.0,26.7702,26.856,26.7468,26.8326,215100.0
2010-04-23 10:25:00,34.42,34.52,34.37,34.47,265200.0,26.8326,26.9105,26.7936,26.8715,265200.0
2010-04-23 10:30:00,34.47,34.54,34.44,34.46,378700.0,26.8715,26.9261,26.8482,26.8637,378700.0
2010-04-23 10:35:00,34.45,34.51,34.43,34.49,266300.0,26.856,26.9027,26.8404,26.8871,266300.0
2010-04-23 10:40:00,34.49,34.51,34.44,34.49,292700.0,26.8871,26.9027,26.8482,26.8871,292700.0
2010-04-23 10:45:00,34.49,34.51,34.39,34.42,209900.0,26.8871,26.9027,26.8092,26.8326,209900.0
2010-04-23 10:50:00,34.42,34.44,34.34,34.38,211200.0,26.8326,26.8482,26.7702,26.8014,211200.0
2010-04-23 10:55:00,34.38,34.38,34.3,34.36,259700.0,26.8014,26.8014,26.739,26.7858,259700.0
2010-04-23 11:00:00,34.36,34.39,34.28,34.33,228900.0,26.7858,26.8092,26.7234,26.7624,228900.0
2010-04-23 11:05:00,34.33,34.33,34.23,34.28,239400.0,26.7624,26.7624,26.6845,26.7234,239400.0
2010-04-23 11:10:00,34.28,34.39,34.27,34.37,98000.0,26.7234,26.8092,26.7156,26.7936,98000.0
2010-04-23 11:15:00,34.38,34.55,34.37,34.55,312400.0,26.8014,26.9339,26.7936,26.9339,312400.0
2010-04-23 11:20:00,34.55,34.55,34.46,34.5,327000.0,26.9339,26.9339,26.8637,26.8949,327000.0
2010-04-23 11:25:00,34.49,34.49,34.39,34.44,258700.0,26.8871,26.8871,26.8092,26.8482,258700.0
2010-04-23 11:30:00,34.44,34.44,34.26,34.3,290300.0,26.8482,26.8482,26.7078,26.739,290300.0
2010-04-23 11:35:00,34.31,34.42,34.31,34.41,102800.0,26.7468,26.8326,26.7468,26.8248,102800.0
2010-04-23 11:40:00,34.4,34.41,34.32,34.37,54100.0,26.817,26.8248,26.7546,26.7936,54100.0
2010-04-23 11:45:00,34.37,34.4,34.32,34.33,87000.0,26.7936,26.817,26.7546,26.7624,87000.0
2010-04-23 11:50:00,34.34,34.36,34.29,34.33,66100.0,26.7702,26.7858,26.7312,26.7624,66100.0
2010-04-23 11:55:00,34.33,34.38,34.31,34.37,160000.0,26.7624,26.8014,26.7468,26.7936,160000.0
2010-04-23 12:00:00,34.36,34.5,34.36,34.48,154000.0,26.7858,26.8949,26.7858,26.8793,154000.0
2010-04-23 12:05:00,34.48,34.63,34.47,34.6,214600.0,26.8793,26.9963,26.8715,26.9729,214600.0
2010-04-23 12:10:00,34.6,34.68,34.57,34.68,225000.0,26.9729,27.0353,26.9495,27.0353,225000.0
2010-04-23 12:15:00,34.68,34.76,34.64,34.75,170600.0,27.0353,27.0976,27.0041,27.0898,170600.0
2010-04-23 12:20:00,34.75,34.85,34.74,34.85,341400.0,27.0898,27.1678,27.082,27.1678,341400.0
2010-04-23 12:25:00,34.85,34.85,34.76,34.81,257100.0,27.1678,27.1678,27.0976,27.1366,257100.0
2010-04-23 12:30:00,34.81,34.84,34.7,34.73,162100.0,27.1366,27.16,27.0508,27.0742,162100.0
2010-04-23 12:35:00,34.73,34.73,34.61,34.72,288500.0,27.0742,27.0742,26.9807,27.0664,288500.0
2010-04-23 12:40:00,34.72,34.72,34.65,34.65,113700.0,27.0664,27.0664,27.0119,27.0119,113700.0
2010-04-23 12:45:00,34.65,34.69,34.65,34.65,160600.0,27.0119,27.043,27.0119,27.0119,160600.0
2010-04-23 12:50:00,34.64,34.66,34.57,34.6,116900.0,27.0041,27.0197,26.9495,26.9729,116900.0
2010-04-23 12:55:00,34.6,34.75,34.6,34.75,201000.0,26.9729,27.0898,26.9729,27.0898,201000.0
2010-04-23 13:00:00,34.75,34.81,34.72,34.8,172900.0,27.0898,27.1366,27.0664,27.1288,172900.0
2010-04-23 13:05:00,34.8,34.81,34.75,34.79,96300.0,27.1288,27.1366,27.0898,27.121,96300.0
2010-04-23 13:10:00,34.78,34.85,34.74,34.84,136100.0,27.1132,27.1678,27.082,27.16,136100.0
2010-04-23 13:15:00,34.85,34.85,34.72,34.72,104500.0,27.1678,27.1678,27.0664,27.0664,104500.0
2010-04-23 13:20:00,34.73,34.78,34.72,34.76,88800.0,27.0742,27.1132,27.0664,27.0976,88800.0
2010-04-23 13:25:00,34.76,34.85,34.73,34.83,130900.0,27.0976,27.1678,27.0742,27.1522,130900.0
2010-04-23 13:30:00,34.83,34.9,34.82,34.85,146500.0,27.1522,27.2068,27.1444,27.1678,146500.0
2010-04-23 13:35:00,34.85,34.85,34.8,34.83,51000.0,27.1678,27.1678,27.1288,27.1522,51000.0
2010-04-23 13:40:00,34.82,34.84,34.78,34.78,118800.0,27.1444,27.16,27.1132,27.1132,118800.0
2010-04-23 13:45:00,34.78,34.86,34.78,34.81,123500.0,27.1132,27.1756,27.1132,27.1366,123500.0
2010-04-23 13:50:00,34.81,34.82,34.74,34.79,95400.0,27.1366,27.1444,27.082,27.121,95400.0
2010-04-23 13:55:00,34.78,34.8,34.76,34.76,52400.0,27.1132,27.1288,27.0976,27.0976,52400.0
2010-04-23 14:00:00,34.76,34.78,34.72,34.76,116400.0,27.0976,27.1132,27.0664,27.0976,116400.0
2010-04-23 14:05:00,34.77,34.79,34.74,34.75,145600.0,27.1054,27.121,27.082,27.0898,145600.0
2010-04-23 14:10:00,34.75,34.84,34.74,34.83,111400.0,27.0898,27.16,27.082,27.1522,111400.0
2010-04-23 14:15:00,34.83,34.85,34.79,34.79,117000.0,27.1522,27.1678,27.121,27.121,117000.0
2010-04-23 14:20:00,34.8,34.82,34.76,34.8,77900.0,27.1288,27.1444,27.0976,27.1288,77900.0
2010-04-23 14:25:00,34.79,34.87,34.79,34.85,127700.0,27.121,27.1834,27.121,27.1678,127700.0
2010-04-23 14:30:00,34.85,34.87,34.8,34.86,197600.0,27.1678,27.1834,27.1288,27.1756,197600.0
2010-04-23 14:35:00,34.86,34.92,34.86,34.92,397700.0,27.1756,27.2223,27.1756,27.2223,397700.0
2010-04-23 14:40:00,34.91,34.94,34.88,34.9,133600.0,27.2146,27.2379,27.1912,27.2068,133600.0
2010-04-23 14:45:00,34.9,34.96,34.89,34.95,154900.0,27.2068,27.2535,27.199,27.2457,154900.0
2010-04-23 14:50:00,34.94,35.06,34.94,35.04,424800.0,27.2379,27.3315,27.2379,27.3159,424800.0
2010-04-23 14:55:00,35.05,35.09,35.03,35.07,226000.0,27.3237,27.3549,27.3081,27.3393,226000.0
2010-04-23 15:00:00,35.07,35.1,35.04,35.09,302500.0,27.3393,27.3627,27.3159,27.3549,302500.0
2010-04-23 15:05:00,35.08,35.14,35.08,35.11,376100.0,27.3471,27.3939,27.3471,27.3705,376100.0
2010-04-23 15:10:00,35.1,35.22,35.1,35.19,253100.0,27.3627,27.4562,27.3627,27.4328,253100.0
2010-04-23 15:15:00,35.19,35.2,35.16,35.17,316400.0,27.4328,27.4406,27.4094,27.4172,316400.0
2010-04-23 15:20:00,35.17,35.21,35.14,35.15,197100.0,27.4172,27.4484,27.3939,27.4016,197100.0
2010-04-23 15:25:00,35.15,35.18,35.09,35.1,179900.0,27.4016,27.425,27.3549,27.3627,179900.0
2010-04-23 15:30:00,35.09,35.17,35.09,35.13,196500.0,27.3549,27.4172,27.3549,27.3861,196500.0
2010-04-23 15:35:00,35.12,35.13,35.05,35.06,202500.0,27.3783,27.3861,27.3237,27.3315,202500.0
2010-04-23 15:40:00,35.05,35.06,34.91,34.93,440300.0,27.3237,27.3315,27.2146,27.2301,440300.0
2010-04-23 15:45:00,34.93,35.03,34.92,34.95,630000.0,27.2301,27.3081,27.2223,27.2457,630000.0
2010-04-23 15:50:00,34.96,34.96,34.87,34.93,748700.0,27.2535,27.2535,27.1834,27.2301,748700.0
2010-04-23 15:55:00,34.94,35.0,34.9,34.96,909200.0,27.2379,27.2847,27.2068,27.2535,909200.0
2010-04-26 09:30:00,34.97,35.0,34.7,34.88,340800.0,27.2613,27.2847,27.0508,27.1912,340800.0
2010-04-26 09:35:00,34.88,34.96,34.76,34.94,192600.0,27.1912,27.2535,27.0976,27.2379,192600.0
2010-04-26 09:40:00,34.94,35.02,34.93,34.94,208700.0,27.2379,27.3003,27.2301,27.2379,208700.0
2010-04-26 09:45:00,34.94,34.95,34.82,34.83,200000.0,27.2379,27.2457,27.1444,27.1522,200000.0
2010-04-26 09:50:00,34.82,34.88,34.78,34.85,134900.0,27.1444,27.1912,27.1132,27.1678,134900.0
2010-04-26 09:55:00,34.86,34.88,34.66,34.71,141200.0,27.1756,27.1912,27.0197,27.0586,141200.0
2010-04-26 10:00:00,34.71,34.73,34.61,34.69,122600.0,27.0586,27.0742,26.9807,27.043,122600.0
2010-04-26 10:05:00,34.69,34.72,34.64,34.71,149600.0,27.043,27.0664,27.0041,27.0586,149600.0
2010-04-26 10:10:00,34.72,34.79,34.71,34.79,125600.0,27.0664,27.121,27.0586,27.121,125600.0
2010-04-26 10:15:00,34.79,34.86,34.66,34.66,165400.0,27.121,27.1756,27.0197,27.0197,165400.0
2010-04-26 10:20:00,34.66,34.81,34.66,34.8,161200.0,27.0197,27.1366,27.0197,27.1288,161200.0
2010-04-26 10:25:00,34.8,34.82,34.75,34.76,101100.0,27.1288,27.1444,27.0898,27.0976,101100.0
2010-04-26 10:30:00,34.75,34.76,34.67,34.68,128800.0,27.0898,27.0976,27.0275,27.0353,128800.0
2010-04-26 10:35:00,34.68,34.7,34.57,34.59,134300.0,27.0353,27.0508,26.9495,26.9651,134300.0
2010-04-26 10:40:00,34.6,34.75,34.6,34.75,146200.0,26.9729,27.0898,26.9729,27.0898,146200.0
2010-04-26 10:45:00,34.75,34.86,34.75,34.8,194800.0,27.0898,27.1756,27.0898,27.1288,194800.0
2010-04-26 10:50:00,34.79,34.84,34.77,34.83,151400.0,27.121,27.16,27.1054,27.1522,151400.0
2010-04-26 10:55:00,34.83,34.88,34.77,34.79,302500.0,27.1522,27.1912,27.1054,27.121,302500.0
2010-04-26 11:00:00,34.79,34.85,34.79,34.83,130000.0,27.121,27.1678,27.121,27.1522,130000.0
2010-04-26 11:05:00,34.83,34.83,34.79,34.81,192800.0,27.1522,27.1522,27.121,27.1366,192800.0
2010-04-26 11:10:00,34.81,34.81,34.77,34.8,87800.0,27.1366,27.1366,27.1054,27.1288,87800.0
2010-04-26 11:15:00,34.8,34.83,34.76,34.78,139400.0,27.1288,27.1522,27.0976,27.1132,139400.0
2010-04-26 11:20:00,34.79,34.8,34.64,34.65,159000.0,27.121,27.1288,27.0041,27.0119,159000.0
2010-04-26 11:25:00,34.64,34.7,34.63,34.68,86100.0,27.0041,27.0508,26.9963,27.0353,86100.0
2010-04-26 11:30:00,34.68,34.72,34.66,34.68,82100.0,27.0353,27.0664,27.0197,27.0353,82100.0
2010-04-26 11:35:00,34.67,34.71,34.66,34.68,80100.0,27.0275,27.0586,27.0197,27.0353,80100.0
2010-04-26 11:40:00,34.67,34.69,34.65,34.69,49500.0,27.0275,27.043,27.0119,27.043,49500.0
2010-04-26 11:45:00,34.69,34.77,34.68,34.75,101200.0,27.043,27.1054,27.0353,27.0898,101200.0
2010-04-26 11:50:00,34.74,34.74,34.63,34.63,84900.0,27.082,27.082,26.9963,26.9963,84900.0
2010-04-26 11:55:00,34.64,34.69,34.64,34.66,78200.0,27.0041,27.043,27.0041,27.0197,78200.0
2010-04-26 12:00:00,34.67,34.68,34.62,34.67,61700.0,27.0275,27.0353,26.9885,27.0275,61700.0
2010-04-26 12:05:00,34.67,34.72,34.65,34.68,102600.0,27.0275,27.0664,27.0119,27.0353,102600.0
2010-04-26 12:10:00,34.69,34.8,34.69,34.79,119000.0,27.043,27.1288,27.043,27.121,119000.0
2010-04-26 12:15:00,34.8,34.8,34.73,34.74,111200.0,27.1288,27.1288,27.0742,27.082,111200.0
2010-04-26 12:20:00,34.74,34.74,34.7,34.71,73100.0,27.082,27.082,27.0508,27.0586,73100.0
2010-04-26 12:25:00,34.72,34.76,34.71,34.76,48500.0,27.0664,27.0976,27.0586,27.0976,48500.0
2010-04-26 12:30:00,34.76,34.78,34.72,34.78,64600.0,27.0976,27.1132,27.0664,27.1132,64600.0
2010-04-26 12:35:00,34.79,34.82,34.77,34.78,79400.0,27.121,27.1444,27.1054,27.1132,79400.0
2010-04-26 12:40:00,34.78,34.78,34.73,34.73,42400.0,27.1132,27.1132,27.0742,27.0742,42400.0
2010-04-26 12:45:00,34.73,34.75,34.7,34.7,86400.0,27.0742,27.0898,27.0508,27.0508,86400.0
2010-04-26 12:50:00,34.7,34.73,34.67,34.7,61700.0,27.0508,27.0742,27.0275,27.0508,61700.0
2010-04-26 12:55:00,34.71,34.73,34.69,34.73,59100.0,27.0586,27.0742,27.043,27.0742,59100.0
2010-04-26 13:00:00,34.73,34.75,34.67,34.67,89600.0,27.0742,27.0898,27.0275,27.0275,89600.0
2010-04-26 13:05:00,34.66,34.68,34.61,34.61,62000.0,27.0197,27.0353,26.9807,26.9807,62000.0
2010-04-26 13:10:00,34.61,34.61,34.56,34.56,113200.0,26.9807,26.9807,26.9417,26.9417,113200.0
2010-04-26 13:15:00,34.57,34.6,34.56,34.57,116300.0,26.9495,26.9729,26.9417,26.9495,116300.0
2010-04-26 13:20:00,34.58,34.58,34.52,34.54,71800.0,26.9573,26.9573,26.9105,26.9261,71800.0
2010-04-26 13:25:00,34.54,34.55,34.49,34.5,106700.0,26.9261,26.9339,26.8871,26.8949,106700.0
2010-04-26 13:30:00,34.51,34.52,34.38,34.4,246400.0,26.9027,26.9105,26.8014,26.817,246400.0
2010-04-26 13:35:00,34.41,34.41,34.34,34.38,206800.0,26.8248,26.8248,26.7702,26.8014,206800.0
2010-04-26 13:40:00,34.38,34.38,34.29,34.38,261500.0,26.8014,26.8014,26.7312,26.8014,261500.0
2010-04-26 13:45:00,34.39,34.41,34.37,34.39,78400.0,26.8092,26.8248,26.7936,26.8092,78400.0
2010-04-26 13:50:00,34.39,34.44,34.38,34.42,73900.0,26.8092,26.8482,26.8014,26.8326,73900.0
2010-04-26 13:55:00,34.42,34.5,34.42,34.47,58700.0,26.8326,26.8949,26.8326,26.8715,58700.0
2010-04-26 14:00:00,34.46,34.49,34.45,34.47,61300.0,26.8637,26.8871,26.856,26.8715,61300.0
2010-04-26 14:05:00,34.47,34.47,34.43,34.44,172300.0,26.8715,26.8715,26.8404,26.8482,172300.0
2010-04-26 14:10:00,34.44,34.52,34.43,34.51,101400.0,26.8482,26.9105,26.8404,26.9027,101400.0
2010-04-26 14:15:00,34.51,34.58,34.51,34.56,69000.0,26.9027,26.9573,26.9027,26.9417,69000.0
2010-04-26 14:20:00,34.56,34.59,34.52,34.59,76300.0,26.9417,26.9651,26.9105,26.9651,76300.0
2010-04-26 14:25:00,34.58,34.62,34.56,34.62,163500.0,26.9573,26.9885,26.9417,26.9885,163500.0
2010-04-26 14:30:00,34.62,34.62,34.55,34.55,143900.0,26.9885,26.9885,26.9339,26.9339,143900.0
2010-04-26 14:35:00,34.56,34.6,34.56,34.57,89000.0,26.9417,26.9729,26.9417,26.9495,89000.0
2010-04-26 14:40:00,34.56,34.59,34.55,34.56,95900.0,26.9417,26.9651,26.9339,26.9417,95900.0
2010-04-26 14:45:00,34.56,34.6,34.54,34.58,112200.0,26.9417,26.9729,26.9261,26.9573,112200.0
2010-04-26 14:50:00,34.58,34.6,34.56,34.57,99500.0,26.9573,26.9729,26.9417,26.9495,99500.0
2010-04-26 14:55:00,34.56,34.57,34.47,34.47,172400.0,26.9417,26.9495,26.8715,26.8715,172400.0
2010-04-26 15:00:00,34.47,34.53,34.46,34.52,166600.0,26.8715,26.9183,26.8637,26.9105,166600.0
2010-04-26 15:05:00,34.53,34.53,34.5,34.5,92900.0,26.9183,26.9183,26.8949,26.8949,92900.0
2010-04-26 15:10:00,34.5,34.5,34.42,34.42,162800.0,26.8949,26.8949,26.8326,26.8326,162800.0
2010-04-26 15:15:00,34.42,34.42,34.36,34.36,147300.0,26.8326,26.8326,26.7858,26.7858,147300.0
2010-04-26 15:20:00,34.37,34.41,34.33,34.4,172200.0,26.7936,26.8248,26.7624,26.817,172200.0
2010-04-26 15:25:00,34.41,34.46,34.4,34.43,247400.0,26.8248,26.8637,26.817,26.8404,247400.0
2010-04-26 15:30:00,34.42,34.49,34.41,34.45,179100.0,26.8326,26.8871,26.8248,26.856,179100.0
2010-04-26 15:35:00,34.45,34.5,34.45,34.46,204700.0,26.856,26.8949,26.856,26.8637,204700.0
2010-04-26 15:40:00,34.46,34.47,34.42,34.42,228500.0,26.8637,26.8715,26.8326,26.8326,228500.0
2010-04-26 15:45:00,34.43,34.46,34.4,34.45,351300.0,26.8404,26.8637,26.817,26.856,351300.0
2010-04-26 15:50:00,34.44,34.5,34.44,34.47,389600.0,26.8482,26.8949,26.8482,26.8715,389600.0
2010-04-26 15:55:00,34.47,34.49,34.4,34.45,473200.0,26.8715,26.8871,26.817,26.856,473200.0
2010-04-27 09:30:00,34.15,34.2,33.93,34.17,185900.0,26.6221,26.6611,26.4506,26.6377,185900.0
2010-04-27 09:35:00,34.16,34.17,33.99,34.08,110700.0,26.6299,26.6377,26.4974,26.5675,110700.0
2010-04-27 09:40:00,34.09,34.16,34.04,34.06,93500.0,26.5753,26.6299,26.5363,26.5519,93500.0
2010-04-27 09:45:00,34.07,34.13,34.04,34.05,140100.0,26.5597,26.6065,26.5363,26.5441,140100.0
2010-04-27 09:50:00,34.05,34.09,33.95,33.98,105900.0,26.5441,26.5753,26.4662,26.4896,105900.0
2010-04-27 09:55:00,33.98,34.03,33.83,33.91,480400.0,26.4896,26.5285,26.3726,26.435,480400.0
2010-04-27 10:00:00,33.91,33.91,33.73,33.79,409800.0,26.435,26.435,26.2947,26.3414,409800.0
2010-04-27 10:05:00,33.79,33.94,33.74,33.89,161600.0,26.3414,26.4584,26.3025,26.4194,161600.0
2010-04-27 10:10:00,33.89,33.96,33.84,33.93,441000.0,26.4194,26.474,26.3804,26.4506,441000.0
2010-04-27 10:15:00,33.94,33.97,33.85,33.89,166500.0,26.4584,26.4818,26.3882,26.4194,166500.0
2010-04-27 10:20:00,33.89,33.91,33.82,33.84,217500.0,26.4194,26.435,26.3648,26.3804,217500.0
2010-04-27 10:25:00,33.84,33.85,33.79,33.83,139300.0,26.3804,26.3882,26.3414,26.3726,139300.0
2010-04-27 10:30:00,33.83,34.0,33.83,33.99,101900.0,26.3726,26.5052,26.3726,26.4974,101900.0
2010-04-27 10:35:00,33.98,34.08,33.95,34.06,131300.0,26.4896,26.5675,26.4662,26.5519,131300.0
2010-04-27 10:40:00,34.06,34.08,33.93,33.96,139000.0,26.5519,26.5675,26.4506,26.474,139000.0
2010-04-27 10:45:00,33.95,34.03,33.93,33.98,113500.0,26.4662,26.5285,26.4506,26.4896,113500.0
2010-04-27 10:50:00,33.98,34.0,33.8,33.85,246200.0,26.4896,26.5052,26.3492,26.3882,246200.0
2010-04-27 10:55:00,33.86,33.87,33.8,33.85,147200.0,26.396,26.4038,26.3492,26.3882,147200.0
2010-04-27 11:00:00,33.84,33.91,33.83,33.89,126700.0,26.3804,26.435,26.3726,26.4194,126700.0
2010-04-27 11:05:00,33.89,33.91,33.73,33.73,143000.0,26.4194,26.435,26.2947,26.2947,143000.0
2010-04-27 11:10:00,33.73,33.74,33.5,33.51,336300.0,26.2947,26.3025,26.1154,26.1232,336300.0
2010-04-27 11:15:00,33.51,33.52,33.42,33.5,242400.0,26.1232,26.131,26.053,26.1154,242400.0
2010-04-27 11:20:00,33.5,33.51,33.26,33.28,515500.0,26.1154,26.1232,25.9283,25.9439,515500.0
2010-04-27 11:25:00,33.28,33.28,32.96,33.11,720000.0,25.9439,25.9439,25.6944,25.8113,720000.0
2010-04-27 11:30:00,33.11,33.18,32.91,33.18,524500.0,25.8113,25.8659,25.6554,25.8659,524500.0
2010-04-27 11:35:00,33.18,33.25,33.05,33.08,336800.0,25.8659,25.9205,25.7646,25.788,336800.0
2010-04-27 11:40:00,33.08,33.14,32.99,33.03,321300.0,25.788,25.8347,25.7178,25.749,321300.0
2010-04-27 11:45:00,33.05,33.06,32.93,32.93,358800.0,25.7646,25.7724,25.671,25.671,358800.0
2010-04-27 11:50:00,32.93,33.06,32.93,33.0,303200.0,25.671,25.7724,25.671,25.7256,303200.0
2010-04-27 11:55:00,33.0,33.03,32.92,32.92,356200.0,25.7256,25.749,25.6632,25.6632,356200.0
2010-04-27 12:00:00,32.92,33.1,32.88,33.09,341200.0,25.6632,25.8035,25.632,25.7957,341200.0
2010-04-27 12:05:00,33.09,33.1,32.97,32.98,181900.0,25.7957,25.8035,25.7022,25.71,181900.0
2010-04-27 12:10:00,32.98,32.99,32.89,32.91,351400.0,25.71,25.7178,25.6398,25.6554,351400.0
2010-04-27 12:15:00,32.91,32.91,32.83,32.89,211300.0,25.6554,25.6554,25.5931,25.6398,211300.0
2010-04-27 12:20:00,32.89,33.07,32.88,33.04,140800.0,25.6398,25.7802,25.632,25.7568,140800.0
2010-04-27 12:25:00,33.05,33.11,32.99,33.0,249100.0,25.7646,25.8113,25.7178,25.7256,249100.0
2010-04-27 12:30:00,33.0,33.04,32.95,32.97,157500.0,25.7256,25.7568,25.6866,25.7022,157500.0
2010-04-27 12:35:00,32.96,33.08,32.95,33.08,150600.0,25.6944,25.788,25.6866,25.788,150600.0
2010-04-27 12:40:00,33.08,33.21,33.06,33.21,231400.0,25.788,25.8893,25.7724,25.8893,231400.0
2010-04-27 12:45:00,33.2,33.23,33.14,33.14,103400.0,25.8815,25.9049,25.8347,25.8347,103400.0
2010-04-27 12:50:00,33.14,33.2,33.13,33.15,143900.0,25.8347,25.8815,25.8269,25.8425,143900.0
2010-04-27 12:55:00,33.15,33.18,33.13,33.18,133100.0,25.8425,25.8659,25.8269,25.8659,133100.0
2010-04-27 13:00:00,33.17,33.28,33.17,33.24,196700.0,25.8581,25.9439,25.8581,25.9127,196700.0
2010-04-27 13:05:00,33.24,33.29,33.21,33.23,89400.0,25.9127,25.9517,25.8893,25.9049,89400.0
2010-04-27 13:10:00,33.24,33.28,33.22,33.25,76800.0,25.9127,25.9439,25.8971,25.9205,76800.0
2010-04-27 13:15:00,33.26,33.33,33.25,33.33,101700.0,25.9283,25.9828,25.9205,25.9828,101700.0
2010-04-27 13:20:00,33.32,33.4,33.3,33.3,101300.0,25.975,26.0374,25.9595,25.9595,101300.0
2010-04-27 13:25:00,33.3,33.38,33.28,33.37,53200.0,25.9595,26.0218,25.9439,26.014,53200.0
2010-04-27 13:30:00,33.37,33.38,33.25,33.25,87100.0,26.014,26.0218,25.9205,25.9205,87100.0
2010-04-27 13:35:00,33.26,33.31,33.23,33.28,142500.0,25.9283,25.9673,25.9049,25.9439,142500.0
2010-04-27 13:40:00,33.27,33.28,33.22,33.26,93000.0,25.9361,25.9439,25.8971,25.9283,93000.0
2010-04-27 13:45:00,33.26,33.31,33.22,33.3,80200.0,25.9283,25.9673,25.8971,25.9595,80200.0
2010-04-27 13:50:00,33.31,33.32,33.23,33.28,104900.0,25.9673,25.975,25.9049,25.9439,104900.0
2010-04-27 13:55:00,33.29,33.33,33.25,33.25,71700.0,25.9517,25.9828,25.9205,25.9205,71700.0
2010-04-27 14:00:00,33.25,33.3,33.12,33.13,161900.0,25.9205,25.9595,25.8191,25.8269,161900.0
2010-04-27 14:05:00,33.13,33.21,33.13,33.19,103100.0,25.8269,25.8893,25.8269,25.8737,103100.0
2010-04-27 14:10:00,33.19,33.19,33.13,33.17,45700.0,25.8737,25.8737,25.8269,25.8581,45700.0
2010-04-27 14:15:00,33.18,33.19,33.11,33.15,61700.0,25.8659,25.8737,25.8113,25.8425,61700.0
2010-04-27 14:20:00,33.14,33.14,33.07,33.12,96900.0,25.8347,25.8347,25.7802,25.8191,96900.0
2010-04-27 14:25:00,33.12,33.16,33.08,33.08,78500.0,25.8191,25.8503,25.788,25.788,78500.0
2010-04-27 14:30:00,33.08,33.11,33.05,33.09,70800.0,25.788,25.8113,25.7646,25.7957,70800.0
2010-04-27 14:35:00,33.08,33.1,33.03,33.07,96700.0,25.788,25.8035,25.749,25.7802,96700.0
2010-04-27 14:40:00,33.07,33.16,33.04,33.13,96900.0,25.7802,25.8503,25.7568,25.8269,96900.0
2010-04-27 14:45:00,33.13,33.15,33.05,33.08,110300.0,25.8269,25.8425,25.7646,25.788,110300.0
2010-04-27 14:50:00,33.08,33.08,33.01,33.06,153300.0,25.788,25.788,25.7334,25.7724,153300.0
2010-04-27 14:55:00,33.07,33.09,32.98,33.04,92800.0,25.7802,25.7957,25.71,25.7568,92800.0
2010-04-27 15:00:00,33.05,33.13,33.03,33.08,133000.0,25.7646,25.8269,25.749,25.788,133000.0
2010-04-27 15:05:00,33.08,33.21,33.06,33.19,126800.0,25.788,25.8893,25.7724,25.8737,126800.0
2010-04-27 15:10:00,33.18,33.23,33.16,33.16,112900.0,25.8659,25.9049,25.8503,25.8503,112900.0
2010-04-27 15:15:00,33.15,33.22,33.11,33.2,124400.0,25.8425,25.8971,25.8113,25.8815,124400.0
2010-04-27 15:20:00,33.2,33.22,33.17,33.2,98600.0,25.8815,25.8971,25.8581,25.8815,98600.0
2010-04-27 15:25:00,33.21,33.21,33.06,33.09,173200.0,25.8893,25.8893,25.7724,25.7957,173200.0
2010-04-27 15:30:00,33.09,33.1,32.97,33.01,361500.0,25.7957,25.8035,25.7022,25.7334,361500.0
2010-04-27 15:35:00,33.0,33.04,32.94,32.95,214600.0,25.7256,25.7568,25.6788,25.6866,214600.0
2010-04-27 15:40:00,32.95,32.96,32.84,32.94,243900.0,25.6866,25.6944,25.6009,25.6788,243900.0
2010-04-27 15:45:00,32.94,32.97,32.85,32.89,431200.0,25.6788,25.7022,25.6087,25.6398,431200.0
2010-04-27 15:50:00,32.89,32.92,32.66,32.68,694300.0,25.6398,25.6632,25.4605,25.4761,694300.0
2010-04-27 15:55:00,32.69,32.83,32.68,32.8,1007900.0,25.4839,25.5931,25.4761,25.5697,1007900.0
2010-04-28 09:30:00,32.95,33.1,32.9,32.99,373000.0,25.6866,25.8035,25.6476,25.7178,373000.0
2010-04-28 09:35:00,32.97,33.22,32.97,33.15,143600.0,25.7022,25.8971,25.7022,25.8425,143600.0
2010-04-28 09:40:00,33.15,33.2,33.09,33.18,91400.0,25.8425,25.8815,25.7957,25.8659,91400.0
2010-04-28 09:45:00,33.17,33.36,33.12,33.33,195600.0,25.8581,26.0062,25.8191,25.9828,195600.0
2010-04-28 09:50:00,33.35,33.36,33.06,33.16,420900.0,25.9984,26.0062,25.7724,25.8503,420900.0
2010-04-28 09:55:00,33.16,33.28,33.15,33.26,327800.0,25.8503,25.9439,25.8425,25.9283,327800.0
2010-04-28 10:00:00,33.27,33.28,33.03,33.03,229300.0,25.9361,25.9439,25.749,25.749,229300.0
2010-04-28 10:05:00,33.03,33.06,32.92,32.94,177700.0,25.749,25.7724,25.6632,25.6788,177700.0
2010-04-28 10:10:00,32.93,32.94,32.88,32.93,239300.0,25.671,25.6788,25.632,25.671,239300.0
2010-04-28 10:15:00,32.92,33.08,32.9,33.03,207200.0,25.6632,25.788,25.6476,25.749,207200.0
2010-04-28 10:20:00,33.05,33.1,33.03,33.09,64900.0,25.7646,25.8035,25.749,25.7957,64900.0
2010-04-28 10:25:00,33.09,33.09,33.01,33.01,175400.0,25.7957,25.7957,25.7334,25.7334,175400.0
2010-04-28 10:30:00,33.01,33.14,33.0,33.0,155500.0,25.7334,25.8347,25.7256,25.7256,155500.0
2010-04-28 10:35:00,33.01,33.03,32.77,32.83,266300.0,25.7334,25.749,25.5463,25.5931,266300.0
2010-04-28 10:40:00,32.84,32.95,32.82,32.89,215700.0,25.6009,25.6866,25.5853,25.6398,215700.0
2010-04-28 10:45:00,32.89,33.08,32.88,32.88,198900.0,25.6398,25.788,25.632,25.632,198900.0
2010-04-28 10:50:00,32.9,33.01,32.9,32.99,137500.0,25.6476,25.7334,25.6476,25.7178,137500.0
2010-04-28 10:55:00,33.0,33.01,32.92,33.0,183900.0,25.7256,25.7334,25.6632,25.7256,183900.0
2010-04-28 11:00:00,33.0,33.03,32.92,33.03,116300.0,25.7256,25.749,25.6632,25.749,116300.0
2010-04-28 11:05:00,33.03,33.04,32.91,32.93,150400.0,25.749,25.7568,25.6554,25.671,150400.0
2010-04-28 11:10:00,32.93,32.98,32.87,32.93,160200.0,25.671,25.71,25.6242,25.671,160200.0
2010-04-28 11:15:00,32.94,33.09,32.92,33.06,178200.0,25.6788,25.7957,25.6632,25.7724,178200.0
2010-04-28 11:20:00,33.06,33.14,33.04,33.13,199200.0,25.7724,25.8347,25.7568,25.8269,199200.0
2010-04-28 11:25:00,33.14,33.15,32.83,32.86,522000.0,25.8347,25.8425,25.5931,25.6164,522000.0
2010-04-28 11:30:00,32.87,32.91,32.75,32.85,126600.0,25.6242,25.6554,25.5307,25.6087,126600.0
2010-04-28 11:35:00,32.84,32.84,32.44,32.59,410800.0,25.6009,25.6009,25.289,25.406,410800.0
2010-04-28 11:40:00,32.58,32.78,32.58,32.73,238400.0,25.3982,25.5541,25.3982,25.5151,238400.0
2010-04-28 11:45:00,32.73,32.79,32.66,32.72,100600.0,25.5151,25.5619,25.4605,25.5073,100600.0
2010-04-28 11:50:00,32.72,32.73,32.61,32.7,100400.0,25.5073,25.5151,25.4216,25.4917,100400.0
2010-04-28 11:55:00,32.71,32.78,32.65,32.68,111000.0,25.4995,25.5541,25.4527,25.4761,111000.0
2010-04-28 12:00:00,32.68,32.7,32.53,32.6,102000.0,25.4761,25.4917,25.3592,25.4138,102000.0
2010-04-28 12:05:00,32.59,32.64,32.51,32.64,90800.0,25.406,25.4449,25.3436,25.4449,90800.0
2010-04-28 12:10:00,32.64,32.67,32.57,32.66,137300.0,25.4449,25.4683,25.3904,25.4605,137300.0
2010-04-28 12:15:00,32.65,32.73,32.65,32.71,46800.0,25.4527,25.5151,25.4527,25.4995,46800.0
2010-04-28 12:20:00,32.7,32.84,32.67,32.81,105400.0,25.4917,25.6009,25.4683,25.5775,105400.0
2010-04-28 12:25:00,32.81,32.92,32.81,32.86,69300.0,25.5775,25.6632,25.5775,25.6164,69300.0
2010-04-28 12:30:00,32.86,32.95,32.84,32.85,71300.0,25.6164,25.6866,25.6009,25.6087,71300.0
2010-04-28 12:35:00,32.84,32.89,32.83,32.87,51600.0,25.6009,25.6398,25.5931,25.6242,51600.0
2010-04-28 12:40:00,32.88,32.93,32.85,32.85,76700.0,25.632,25.671,25.6087,25.6087,76700.0
2010-04-28 12:45:00,32.86,32.89,32.83,32.85,76000.0,25.6164,25.6398,25.5931,25.6087,76000.0
2010-04-28 12:50:00,32.86,32.93,32.86,32.91,71500.0,25.6164,25.671,25.6164,25.6554,71500.0
2010-04-28 12:55:00,32.91,32.91,32.78,32.79,136400.0,25.6554,25.6554,25.5541,25.5619,136400.0
2010-04-28 13:00:00,32.79,32.83,32.78,32.83,76500.0,25.5619,25.5931,25.5541,25.5931,76500.0
2010-04-28 13:05:00,32.83,32.9,32.83,32.9,189600.0,25.5931,25.6476,25.5931,25.6476,189600.0
2010-04-28 13:10:00,32.9,33.0,32.9,32.9,144500.0,25.6476,25.7256,25.6476,25.6476,144500.0
2010-04-28 13:15:00,32.9,32.93,32.89,32.92,100900.0,25.6476,25.671,25.6398,25.6632,100900.0
2010-04-28 13:20:00,32.91,33.0,32.91,32.99,39800.0,25.6554,25.7256,25.6554,25.7178,39800.0
2010-04-28 13:25:00,32.99,33.0,32.95,32.97,45600.0,25.7178,25.7256,25.6866,25.7022,45600.0
2010-04-28 13:30:00,32.97,33.01,32.96,33.01,63300.0,25.7022,25.7334,25.6944,25.7334,63300.0
2010-04-28 13:35:00,33.0,33.08,33.0,33.06,42400.0,25.7256,25.788,25.7256,25.7724,42400.0
2010-04-28 13:40:00,33.07,33.07,33.03,33.04,32300.0,25.7802,25.7802,25.749,25.7568,32300.0
2010-04-28 13:45:00,33.03,33.06,33.02,33.03,46800.0,25.749,25.7724,25.7412,25.749,46800.0
2010-04-28 13:50:00,33.04,33.09,33.04,33.08,38600.0,25.7568,25.7957,25.7568,25.788,38600.0
2010-04-28 13:55:00,33.08,33.09,33.02,33.06,31200.0,25.788,25.7957,25.7412,25.7724,31200.0
2010-04-28 14:00:00,33.07,33.1,32.99,33.01,61700.0,25.7802,25.8035,25.7178,25.7334,61700.0
2010-04-28 14:05:00,33.02,33.06,33.02,33.03,33400.0,25.7412,25.7724,25.7412,25.749,33400.0
2010-04-28 14:10:00,33.03,33.07,32.96,33.04,96200.0,25.749,25.7802,25.6944,25.7568,96200.0
2010-04-28 14:15:00,33.04,33.08,32.95,32.99,139500.0,25.7568,25.788,25.6866,25.7178,139500.0
2010-04-28 14:20:00,32.99,33.2,32.95,33.19,258200.0,25.7178,25.8815,25.6866,25.8737,258200.0
2010-04-28 14:25:00,33.18,33.26,33.12,33.12,140200.0,25.8659,25.9283,25.8191,25.8191,140200.0
2010-04-28 14:30:00,33.12,33.19,33.01,33.15,203600.0,25.8191,25.8737,25.7334,25.8425,203600.0
2010-04-28 14:35:00,33.15,33.2,33.11,33.16,91800.0,25.8425,25.8815,25.8113,25.8503,91800.0
2010-04-28 14:40:00,33.16,33.27,33.14,33.26,164100.0,25.8503,25.9361,25.8347,25.9283,164100.0
2010-04-28 14:45:00,33.27,33.29,33.1,33.1,133100.0,25.9361,25.9517,25.8035,25.8035,133100.0
2010-04-28 14:50:00,33.1,33.27,33.1,33.25,97900.0,25.8035,25.9361,25.8035,25.9205,97900.0
2010-04-28 14:55:00,33.26,33.3,33.19,33.26,108400.0,25.9283,25.9595,25.8737,25.9283,108400.0
2010-04-28 15:00:00,33.24,33.32,33.23,33.28,101600.0,25.9127,25.975,25.9049,25.9439,101600.0
2010-04-28 15:05:00,33.29,33.29,33.21,33.26,168300.0,25.9517,25.9517,25.8893,25.9283,168300.0
2010-04-28 15:10:00,33.26,33.31,33.25,33.29,105700.0,25.9283,25.9673,25.9205,25.9517,105700.0
2010-04-28 15:15:00,33.29,33.4,33.28,33.38,306800.0,25.9517,26.0374,25.9439,26.0218,306800.0
2010-04-28 15:20:00,33.38,33.43,33.33,33.35,165400.0,26.0218,26.0608,25.9828,25.9984,165400.0
2010-04-28 15:25:00,33.35,33.37,33.3,33.37,84400.0,25.9984,26.014,25.9595,26.014,84400.0
2010-04-28 15:30:00,33.37,33.4,33.33,33.34,98800.0,26.014,26.0374,25.9828,25.9906,98800.0
2010-04-28 15:35:00,33.34,33.36,33.26,33.27,234300.0,25.9906,26.0062,25.9283,25.9361,234300.0
2010-04-28 15:40:00,33.27,33.28,33.21,33.28,166100.0,25.9361,25.9439,25.8893,25.9439,166100.0
2010-04-28 15:45:00,33.28,33.29,33.18,33.2,354900.0,25.9439,25.9517,25.8659,25.8815,354900.0
2010-04-28 15:50:00,33.2,33.28,33.15,33.26,325100.0,25.8815,25.9439,25.8425,25.9283,325100.0
2010-04-28 15:55:00,33.26,33.39,33.26,33.38,567900.0,25.9283,26.0296,25.9283,26.0218,567900.0
2010-04-29 09:30:00,33.58,33.84,33.5,33.79,222500.0,26.1777,26.3804,26.1154,26.3414,222500.0
2010-04-29 09:35:00,33.8,34.07,33.75,34.07,267700.0,26.3492,26.5597,26.3103,26.5597,267700.0
2010-04-29 09:40:00,34.08,34.11,33.84,33.85,234200.0,26.5675,26.5909,26.3804,26.3882,234200.0
2010-04-29 09:45:00,33.86,33.96,33.79,33.85,185000.0,26.396,26.474,26.3414,26.3882,185000.0
2010-04-29 09:50:00,33.84,33.89,33.76,33.88,89300.0,26.3804,26.4194,26.3181,26.4116,89300.0
2010-04-29 09:55:00,33.86,33.9,33.83,33.88,100300.0,26.396,26.4272,26.3726,26.4116,100300.0
2010-04-29 10:00:00,33.88,33.99,33.85,33.98,162700.0,26.4116,26.4974,26.3882,26.4896,162700.0
2010-04-29 10:05:00,33.97,33.97,33.78,33.85,159400.0,26.4818,26.4818,26.3336,26.3882,159400.0
2010-04-29 10:10:00,33.85,33.86,33.75,33.84,158300.0,26.3882,26.396,26.3103,26.3804,158300.0
2010-04-29 10:15:00,33.83,33.95,33.8,33.89,172800.0,26.3726,26.4662,26.3492,26.4194,172800.0
2010-04-29 10:20:00,33.88,34.0,33.88,33.96,222500.0,26.4116,26.5052,26.4116,26.474,222500.0
2010-04-29 10:25:00,33.97,34.09,33.97,34.05,276300.0,26.4818,26.5753,26.4818,26.5441,276300.0
2010-04-29 10:30:00,34.05,34.06,33.87,33.9,281000.0,26.5441,26.5519,26.4038,26.4272,281000.0
2010-04-29 10:35:00,33.89,33.9,33.81,33.83,196200.0,26.4194,26.4272,26.357,26.3726,196200.0
2010-04-29 10:40:00,33.85,33.86,33.53,33.72,422200.0,26.3882,26.396,26.1388,26.2869,422200.0
2010-04-29 10:45:00,33.72,33.83,33.69,33.8,183200.0,26.2869,26.3726,26.2635,26.3492,183200.0
2010-04-29 10:50:00,33.8,33.89,33.79,33.81,166200.0,26.3492,26.4194,26.3414,26.357,166200.0
2010-04-29 10:55:00,33.81,33.9,33.76,33.88,210700.0,26.357,26.4272,26.3181,26.4116,210700.0
2010-04-29 11:00:00,33.89,34.0,33.88,33.98,394200.0,26.4194,26.5052,26.4116,26.4896,394200.0
2010-04-29 11:05:00,33.99,34.0,33.88,33.95,394700.0,26.4974,26.5052,26.4116,26.4662,394700.0
2010-04-29 11:10:00,33.95,33.97,33.72,33.72,412400.0,26.4662,26.4818,26.2869,26.2869,412400.0
2010-04-29 11:15:00,33.73,33.77,33.58,33.77,764800.0,26.2947,26.3259,26.1777,26.3259,764800.0
2010-04-29 11:20:00,33.76,33.8,33.67,33.71,408800.0,26.3181,26.3492,26.2479,26.2791,408800.0
2010-04-29 11:25:00,33.7,33.72,33.64,33.71,352000.0,26.2713,26.2869,26.2245,26.2791,352000.0
2010-04-29 11:30:00,33.71,33.75,33.63,33.67,163400.0,26.2791,26.3103,26.2167,26.2479,163400.0
2010-04-29 11:35:00,33.66,33.8,33.64,33.72,378200.0,26.2401,26.3492,26.2245,26.2869,378200.0
2010-04-29 11:40:00,33.72,33.76,33.59,33.59,330500.0,26.2869,26.3181,26.1855,26.1855,330500.0
2010-04-29 11:45:00,33.6,33.62,33.5,33.5,687200.0,26.1933,26.2089,26.1154,26.1154,687200.0
2010-04-29 11:50:00,33.5,33.52,33.36,33.39,348400.0,26.1154,26.131,26.0062,26.0296,348400.0
2010-04-29 11:55:00,33.39,33.47,33.37,33.46,250900.0,26.0296,26.092,26.014,26.0842,250900.0
2010-04-29 12:00:00,33.46,33.48,33.43,33.44,480500.0,26.0842,26.0998,26.0608,26.0686,480500.0
2010-04-29 12:05:00,33.44,33.46,33.19,33.26,622400.0,26.0686,26.0842,25.8737,25.9283,622400.0
2010-04-29 12:10:00,33.26,33.26,33.1,33.12,521000.0,25.9283,25.9283,25.8035,25.8191,521000.0
2010-04-29 12:15:00,33.13,33.2,32.97,32.97,750800.0,25.8269,25.8815,25.7022,25.7022,750800.0
2010-04-29 12:20:00,32.98,33.0,32.84,32.89,588400.0,25.71,25.7256,25.6009,25.6398,588400.0
2010-04-29 12:25:00,32.89,32.9,32.72,32.73,666300.0,25.6398,25.6476,25.5073,25.5151,666300.0
2010-04-29 12:30:00,32.73,32.73,32.56,32.6,1053900.0,25.5151,25.5151,25.3826,25.4138,1053900.0
2010-04-29 12:35:00,32.59,32.6,32.36,32.38,606800.0,25.406,25.4138,25.2267,25.2423,606800.0
2010-04-29 12:40:00,32.37,32.38,32.11,32.13,1198300.0,25.2345,25.2423,25.0318,25.0474,1198300.0
2010-04-29 12:45:00,32.14,32.14,31.57,31.59,1680700.0,25.0552,25.0552,24.6108,24.6264,1680700.0
2010-04-29 12:50:00,31.59,32.03,31.55,31.82,1832500.0,24.6264,24.9694,24.5952,24.8057,1832500.0
2010-04-29 12:55:00,31.82,31.83,30.74,30.77,3021600.0,24.8057,24.8135,23.9638,23.9872,3021600.0
2010-04-29 13:00:00,30.77,31.13,30.5,30.5,2425100.0,23.9872,24.2678,23.7767,23.7767,2425100.0
2010-04-29 13:05:00,30.5,30.66,29.24,30.12,5493900.0,23.7767,23.9014,22.7944,23.4804,5493900.0
2010-04-29 13:10:00,30.12,30.63,30.12,30.17,3240600.0,23.4804,23.878,23.4804,23.5194,3240600.0
2010-04-29 13:15:00,30.16,30.82,30.02,30.82,2411500.0,23.5116,24.0261,23.4025,24.0261,2411500.0
2010-04-29 13:20:00,30.82,31.35,30.5,31.24,3796500.0,24.0261,24.4393,23.7767,24.3536,3796500.0
2010-04-29 13:25:00,31.24,31.45,30.55,30.76,2650200.0,24.3536,24.5173,23.8157,23.9794,2650200.0
2010-04-29 13:30:00,30.77,31.25,30.73,30.93,1426700.0,23.9872,24.3614,23.956,24.1119,1426700.0
2010-04-29 13:35:00,30.93,31.06,30.8,30.86,1154700.0,24.1119,24.2132,24.0105,24.0573,1154700.0
2010-04-29 13:40:00,30.87,31.28,30.85,31.11,1495500.0,24.0651,24.3847,24.0495,24.2522,1495500.0
2010-04-29 13:45:00,31.1,31.5,31.09,31.48,1654600.0,24.2444,24.5562,24.2366,24.5407,1654600.0
2010-04-29 13:50:00,31.48,31.75,31.39,31.49,2153300.0,24.5407,24.7511,24.4705,24.5484,2153300.0
2010-04-29 13:55:00,31.49,31.52,31.26,31.37,1936600.0,24.5484,24.5718,24.3691,24.4549,1936600.0
2010-04-29 14:00:00,31.37,31.39,31.2,31.27,635300.0,24.4549,24.4705,24.3224,24.3769,635300.0
2010-04-29 14:05:00,31.27,31.45,31.24,31.43,1216600.0,24.3769,24.5173,24.3536,24.5017,1216600.0
2010-04-29 14:10:00,31.44,31.45,31.24,31.32,512700.0,24.5095,24.5173,24.3536,24.4159,512700.0
2010-04-29 14:15:00,31.31,31.36,31.05,31.06,535800.0,24.4081,24.4471,24.2054,24.2132,535800.0
2010-04-29 14:20:00,31.06,31.14,30.96,31.13,1079300.0,24.2132,24.2756,24.1353,24.2678,1079300.0
2010-04-29 14:25:00,31.14,31.28,31.13,31.24,524700.0,24.2756,24.3847,24.2678,24.3536,524700.0
2010-04-29 14:30:00,31.23,31.42,31.15,31.15,1041000.0,24.3458,24.4939,24.2834,24.2834,1041000.0
2010-04-29 14:35:00,31.16,31.4,31.01,31.02,601300.0,24.2912,24.4783,24.1743,24.1821,601300.0
2010-04-29 14:40:00,31.02,31.16,31.0,31.06,448600.0,24.1821,24.2912,24.1665,24.2132,448600.0
2010-04-29 14:45:00,31.06,31.1,31.0,31.02,288000.0,24.2132,24.2444,24.1665,24.1821,288000.0
2010-04-29 14:50:00,31.02,31.4,30.91,30.92,988300.0,24.1821,24.4783,24.0963,24.1041,988300.0
2010-04-29 14:55:00,30.92,31.13,30.89,31.04,474800.0,24.1041,24.2678,24.0807,24.1976,474800.0
2010-04-29 15:00:00,31.04,31.05,30.89,30.9,652100.0,24.1976,24.2054,24.0807,24.0885,652100.0
2010-04-29 15:05:00,30.9,31.19,30.89,31.16,515200.0,24.0885,24.3146,24.0807,24.2912,515200.0
2010-04-29 15:10:00,31.16,31.26,30.94,31.26,863100.0,24.2912,24.3691,24.1197,24.3691,863100.0
2010-04-29 15:15:00,31.27,31.34,31.12,31.12,673800.0,24.3769,24.4315,24.26,24.26,673800.0
2010-04-29 15:20:00,31.12,31.14,30.94,31.05,761200.0,24.26,24.2756,24.1197,24.2054,761200.0
2010-04-29 15:25:00,31.04,31.16,31.0,31.02,458500.0,24.1976,24.2912,24.1665,24.1821,458500.0
2010-04-29 15:30:00,31.01,31.05,30.95,30.99,758800.0,24.1743,24.2054,24.1275,24.1587,758800.0
2010-04-29 15:35:00,30.99,31.29,30.97,31.29,847400.0,24.1587,24.3925,24.1431,24.3925,847400.0
2010-04-29 15:40:00,31.28,31.29,31.11,31.2,707600.0,24.3847,24.3925,24.2522,24.3224,707600.0
2010-04-29 15:45:00,31.21,31.42,31.18,31.42,1615100.0,24.3302,24.4939,24.3068,24.4939,1615100.0
2010-04-29 15:50:00,31.42,31.42,31.25,31.39,1875900.0,24.4939,24.4939,24.3614,24.4705,1875900.0
2010-04-29 15:55:00,31.41,31.62,31.4,31.61,2231000.0,24.4861,24.6498,24.4783,24.642,2231000.0
2010-04-30 09:30:00,29.7,30.11,29.3,29.82,3270100.0,23.153,23.4726,22.8412,23.2466,3270100.0
2010-04-30 09:35:00,29.84,30.14,29.68,29.77,2837000.0,23.2622,23.496,23.1374,23.2076,2837000.0
2010-04-30 09:40:00,29.77,29.81,29.54,29.54,2172400.0,23.2076,23.2388,23.0283,23.0283,2172400.0
2010-04-30 09:45:00,29.55,30.15,29.46,29.89,1631600.0,23.0361,23.5038,22.9659,23.3011,1631600.0
2010-04-30 09:50:00,29.89,30.12,29.5,29.87,1459200.0,23.3011,23.4804,22.9971,23.2856,1459200.0
2010-04-30 09:55:00,29.88,30.15,29.7,30.0,1281400.0,23.2934,23.5038,23.153,23.3869,1281400.0
2010-04-30 10:00:00,30.01,30.09,29.65,29.7,1282000.0,23.3947,23.4571,23.1141,23.153,1282000.0
2010-04-30 10:05:00,29.7,29.75,29.3,29.43,1109900.0,23.153,23.192,22.8412,22.9425,1109900.0
2010-04-30 10:10:00,29.43,29.49,29.1,29.31,1278100.0,22.9425,22.9893,22.6853,22.849,1278100.0
2010-04-30 10:15:00,29.3,29.6,29.06,29.48,1497700.0,22.8412,23.0751,22.6541,22.9815,1497700.0
2010-04-30 10:20:00,29.47,29.83,29.45,29.82,1210700.0,22.9737,23.2544,22.9581,23.2466,1210700.0
2010-04-30 10:25:00,29.82,30.19,29.79,30.11,1561700.0,23.2466,23.535,23.2232,23.4726,1561700.0
2010-04-30 10:30:00,30.11,30.36,30.05,30.08,1537600.0,23.4726,23.6675,23.4259,23.4493,1537600.0
2010-04-30 10:35:00,30.08,30.17,29.94,30.1,719600.0,23.4493,23.5194,23.3401,23.4649,719600.0
2010-04-30 10:40:00,30.09,30.29,30.0,30.12,1308200.0,23.4571,23.613,23.3869,23.4804,1308200.0
2010-04-30 10:45:00,30.12,30.37,30.08,30.15,1023100.0,23.4804,23.6753,23.4493,23.5038,1023100.0
2010-04-30 10:50:00,30.16,30.4,30.16,30.4,819800.0,23.5116,23.6987,23.5116,23.6987,819800.0
2010-04-30 10:55:00,30.4,30.68,30.4,30.57,812500.0,23.6987,23.917,23.6987,23.8312,812500.0
2010-04-30 11:00:00,30.56,30.64,30.35,30.4,837300.0,23.8235,23.8858,23.6597,23.6987,837300.0
2010-04-30 11:05:00,30.41,30.41,29.97,30.15,1050500.0,23.7065,23.7065,23.3635,23.5038,1050500.0
2010-04-30 11:10:00,30.15,30.4,30.09,30.34,497200.0,23.5038,23.6987,23.4571,23.6519,497200.0
2010-04-30 11:15:00,30.35,30.64,30.35,30.63,574100.0,23.6597,23.8858,23.6597,23.878,574100.0
2010-04-30 11:20:00,30.63,30.74,30.46,30.48,969900.0,23.878,23.9638,23.7455,23.7611,969900.0
2010-04-30 11:25:00,30.47,30.91,30.12,30.91,466100.0,23.7533,24.0963,23.4804,24.0963,466100.0
2010-04-30 11:30:00,30.91,31.01,30.69,30.7,807600.0,24.0963,24.1743,23.9248,23.9326,807600.0
2010-04-30 11:35:00,30.7,30.72,30.55,30.7,857200.0,23.9326,23.9482,23.8157,23.9326,857200.0
2010-04-30 11:40:00,30.7,30.72,30.49,30.55,611400.0,23.9326,23.9482,23.7689,23.8157,611400.0
2010-04-30 11:45:00,30.55,30.64,30.5,30.54,234800.0,23.8157,23.8858,23.7767,23.8079,234800.0
2010-04-30 11:50:00,30.55,30.6,30.5,30.53,229900.0,23.8157,23.8546,23.7767,23.8001,229900.0
2010-04-30 11:55:00,30.53,30.58,30.49,30.58,625300.0,23.8001,23.839,23.7689,23.839,625300.0
2010-04-30 12:00:00,30.57,30.8,30.57,30.69,979000.0,23.8312,24.0105,23.8312,23.9248,979000.0
2010-04-30 12:05:00,30.69,30.72,30.49,30.5,569400.0,23.9248,23.9482,23.7689,23.7767,569400.0
2010-04-30 12:10:00,30.5,30.52,30.31,30.5,708800.0,23.7767,23.7923,23.6286,23.7767,708800.0
2010-04-30 12:15:00,30.5,30.56,30.33,30.34,506200.0,23.7767,23.8235,23.6442,23.6519,506200.0
2010-04-30 12:20:00,30.33,30.46,30.27,30.3,531400.0,23.6442,23.7455,23.5974,23.6208,531400.0
2010-04-30 12:25:00,30.3,30.46,30.25,30.39,412600.0,23.6208,23.7455,23.5818,23.6909,412600.0
2010-04-30 12:30:00,30.39,30.72,30.36,30.42,138800.0,23.6909,23.9482,23.6675,23.7143,138800.0
2010-04-30 12:35:00,30.42,30.94,30.35,30.72,1290400.0,23.7143,24.1197,23.6597,23.9482,1290400.0
2010-04-30 12:40:00,30.71,30.85,30.69,30.7,466100.0,23.9404,24.0495,23.9248,23.9326,466100.0
2010-04-30 12:45:00,30.69,30.78,30.66,30.74,291600.0,23.9248,23.995,23.9014,23.9638,291600.0
2010-04-30 12:50:00,30.74,30.75,30.66,30.68,570600.0,23.9638,23.9716,23.9014,23.917,570600.0
2010-04-30 12:55:00,30.69,30.73,30.65,30.68,517900.0,23.9248,23.956,23.8936,23.917,517900.0
2010-04-30 13:00:00,30.69,30.94,30.69,30.91,478600.0,23.9248,24.1197,23.9248,24.0963,478600.0
2010-04-30 13:05:00,30.91,31.0,30.66,30.78,627400.0,24.0963,24.1665,23.9014,23.995,627400.0
2010-04-30 13:10:00,30.78,30.86,30.67,30.83,439300.0,23.995,24.0573,23.9092,24.0339,439300.0
2010-04-30 13:15:00,30.83,30.92,30.8,30.85,284400.0,24.0339,24.1041,24.0105,24.0495,284400.0
2010-04-30 13:20:00,30.85,30.99,30.77,30.98,415600.0,24.0495,24.1587,23.9872,24.1509,415600.0
2010-04-30 13:25:00,30.98,31.34,30.96,31.32,1188100.0,24.1509,24.4315,24.1353,24.4159,1188100.0
2010-04-30 13:30:00,31.32,31.43,31.16,31.17,636000.0,24.4159,24.5017,24.2912,24.299,636000.0
2010-04-30 13:35:00,31.16,31.19,30.94,30.99,308300.0,24.2912,24.3146,24.1197,24.1587,308300.0
2010-04-30 13:40:00,31.0,31.1,31.0,31.04,253900.0,24.1665,24.2444,24.1665,24.1976,253900.0
2010-04-30 13:45:00,31.03,31.09,30.95,31.06,282500.0,24.1898,24.2366,24.1275,24.2132,282500.0
2010-04-30 13:50:00,31.05,31.06,30.99,31.0,291100.0,24.2054,24.2132,24.1587,24.1665,291100.0
2010-04-30 13:55:00,31.0,31.01,30.93,30.98,250800.0,24.1665,24.1743,24.1119,24.1509,250800.0
2010-04-30 14:00:00,30.97,31.02,30.88,30.92,242100.0,24.1431,24.1821,24.0729,24.1041,242100.0
2010-04-30 14:05:00,30.91,30.93,30.77,30.92,387800.0,24.0963,24.1119,23.9872,24.1041,387800.0
2010-04-30 14:10:00,30.92,30.99,30.88,30.99,252000.0,24.1041,24.1587,24.0729,24.1587,252000.0
2010-04-30 14:15:00,30.99,31.12,30.97,31.09,403800.0,24.1587,24.26,24.1431,24.2366,403800.0
2010-04-30 14:20:00,31.09,31.18,31.01,31.16,371800.0,24.2366,24.3068,24.1743,24.2912,371800.0
2010-04-30 14:25:00,31.17,31.3,31.13,31.19,428000.0,24.299,24.4003,24.2678,24.3146,428000.0
2010-04-30 14:30:00,31.19,31.26,31.02,31.09,462000.0,24.3146,24.3691,24.1821,24.2366,462000.0
2010-04-30 14:35:00,31.09,31.11,30.78,30.79,557300.0,24.2366,24.2522,23.995,24.0028,557300.0
2010-04-30 14:40:00,30.79,30.83,30.57,30.62,836500.0,24.0028,24.0339,23.8312,23.8702,836500.0
2010-04-30 14:45:00,30.62,30.78,30.62,30.77,525400.0,23.8702,23.995,23.8702,23.9872,525400.0
2010-04-30 14:50:00,30.77,30.86,30.75,30.8,330700.0,23.9872,24.0573,23.9716,24.0105,330700.0
2010-04-30 14:55:00,30.8,30.81,30.66,30.67,395800.0,24.0105,24.0183,23.9014,23.9092,395800.0
2010-04-30 15:00:00,30.67,30.81,30.64,30.81,236200.0,23.9092,24.0183,23.8858,24.0183,236200.0
2010-04-30 15:05:00,30.8,30.81,30.72,30.73,301100.0,24.0105,24.0183,23.9482,23.956,301100.0
2010-04-30 15:10:00,30.73,30.88,30.72,30.84,386600.0,23.956,24.0729,23.9482,24.0417,386600.0
2010-04-30 15:15:00,30.83,30.98,30.82,30.89,443000.0,24.0339,24.1509,24.0261,24.0807,443000.0
2010-04-30 15:20:00,30.9,30.93,30.78,30.86,308200.0,24.0885,24.1119,23.995,24.0573,308200.0
2010-04-30 15:25:00,30.86,30.93,30.76,30.77,326300.0,24.0573,24.1119,23.9794,23.9872,326300.0
2010-04-30 15:30:00,30.76,30.77,30.62,30.67,536600.0,23.9794,23.9872,23.8702,23.9092,536600.0
2010-04-30 15:35:00,30.67,30.67,30.48,30.52,881400.0,23.9092,23.9092,23.7611,23.7923,881400.0
2010-04-30 15:40:00,30.52,30.64,30.45,30.62,568300.0,23.7923,23.8858,23.7377,23.8702,568300.0
2010-04-30 15:45:00,30.61,30.64,30.55,30.62,621900.0,23.8624,23.8858,23.8157,23.8702,621900.0
2010-04-30 15:50:00,30.63,30.76,30.62,30.75,577400.0,23.878,23.9794,23.8702,23.9716,577400.0
2010-04-30 15:55:00,30.76,30.8,30.65,30.69,865700.0,23.9794,24.0105,23.8936,23.9248,865700.0
2010-05-03 09:30:00,29.93,30.6,29.9,30.14,1251100.0,23.3323,23.8546,23.3089,23.496,1251100.0
2010-05-03 09:35:00,30.14,30.49,29.91,30.09,1053600.0,23.496,23.7689,23.3167,23.4571,1053600.0
2010-05-03 09:40:00,30.09,30.31,30.01,30.18,717500.0,23.4571,23.6286,23.3947,23.5272,717500.0
2010-05-03 09:45:00,30.18,30.35,30.0,30.24,435900.0,23.5272,23.6597,23.3869,23.574,435900.0
2010-05-03 09:50:00,30.24,30.68,30.18,30.52,705500.0,23.574,23.917,23.5272,23.7923,705500.0
2010-05-03 09:55:00,30.51,30.61,30.41,30.43,308300.0,23.7845,23.8624,23.7065,23.7221,308300.0
2010-05-03 10:00:00,30.42,30.43,30.21,30.3,556100.0,23.7143,23.7221,23.5506,23.6208,556100.0
2010-05-03 10:05:00,30.3,30.37,30.19,30.27,531300.0,23.6208,23.6753,23.535,23.5974,531300.0
2010-05-03 10:10:00,30.26,30.36,30.11,30.16,549200.0,23.5896,23.6675,23.4726,23.5116,549200.0
2010-05-03 10:15:00,30.16,30.18,29.99,30.16,632500.0,23.5116,23.5272,23.3791,23.5116,632500.0
2010-05-03 10:20:00,30.16,30.2,29.93,30.02,708600.0,23.5116,23.5428,23.3323,23.4025,708600.0
2010-05-03 10:25:00,30.0,30.16,29.9,30.1,522800.0,23.3869,23.5116,23.3089,23.4649,522800.0
2010-05-03 10:30:00,30.11,30.15,29.97,30.07,399300.0,23.4726,23.5038,23.3635,23.4415,399300.0
2010-05-03 10:35:00,30.08,30.09,29.8,29.86,563800.0,23.4493,23.4571,23.231,23.2778,563800.0
2010-05-03 10:40:00,29.85,29.93,29.8,29.92,254500.0,23.27,23.3323,23.231,23.3245,254500.0
2010-05-03 10:45:00,29.91,29.92,29.76,29.77,328300.0,23.3167,23.3245,23.1998,23.2076,328300.0
2010-05-03 10:50:00,29.77,29.87,29.71,29.87,403000.0,23.2076,23.2856,23.1608,23.2856,403000.0
2010-05-03 10:55:00,29.87,30.05,29.86,29.99,369800.0,23.2856,23.4259,23.2778,23.3791,369800.0
2010-05-03 11:00:00,30.0,30.1,29.99,30.03,410600.0,23.3869,23.4649,23.3791,23.4103,410600.0
2010-05-03 11:05:00,30.02,30.15,29.98,30.03,278800.0,23.4025,23.5038,23.3713,23.4103,278800.0
2010-05-03 11:10:00,30.04,30.07,29.92,29.92,358200.0,23.4181,23.4415,23.3245,23.3245,358200.0
2010-05-03 11:15:00,29.92,29.93,29.77,29.82,434600.0,23.3245,23.3323,23.2076,23.2466,434600.0
2010-05-03 11:20:00,29.82,29.96,29.8,29.84,242900.0,23.2466,23.3557,23.231,23.2622,242900.0
2010-05-03 11:25:00,29.83,29.89,29.79,29.85,407500.0,23.2544,23.3011,23.2232,23.27,407500.0
2010-05-03 11:30:00,29.85,29.85,29.79,29.81,184900.0,23.27,23.27,23.2232,23.2388,184900.0
2010-05-03 11:35:00,29.81,30.0,29.8,29.96,253700.0,23.2388,23.3869,23.231,23.3557,253700.0
2010-05-03 11:40:00,29.96,30.0,29.88,29.89,264000.0,23.3557,23.3869,23.2934,23.3011,264000.0
2010-05-03 11:45:00,29.88,29.94,29.85,29.87,139800.0,23.2934,23.3401,23.27,23.2856,139800.0
2010-05-03 11:50:00,29.87,29.91,29.8,29.91,228700.0,23.2856,23.3167,23.231,23.3167,228700.0
2010-05-03 11:55:00,29.9,29.96,29.87,29.95,254100.0,23.3089,23.3557,23.2856,23.3479,254100.0
2010-05-03 12:00:00,29.95,29.96,29.88,29.92,225300.0,23.3479,23.3557,23.2934,23.3245,225300.0
2010-05-03 12:05:00,29.93,29.93,29.83,29.91,331400.0,23.3323,23.3323,23.2544,23.3167,331400.0
2010-05-03 12:10:00,29.92,30.0,29.91,29.94,205400.0,23.3245,23.3869,23.3167,23.3401,205400.0
2010-05-03 12:15:00,29.95,30.1,29.94,30.1,194900.0,23.3479,23.4649,23.3401,23.4649,194900.0
2010-05-03 12:20:00,30.1,30.18,30.04,30.09,210600.0,23.4649,23.5272,23.4181,23.4571,210600.0
2010-05-03 12:25:00,30.08,30.13,30.04,30.1,184800.0,23.4493,23.4882,23.4181,23.4649,184800.0
2010-05-03 12:30:00,30.1,30.17,30.07,30.17,205000.0,23.4649,23.5194,23.4415,23.5194,205000.0
2010-05-03 12:35:00,30.17,30.27,30.13,30.14,277200.0,23.5194,23.5974,23.4882,23.496,277200.0
2010-05-03 12:40:00,30.13,30.19,30.1,30.18,152900.0,23.4882,23.535,23.4649,23.5272,152900.0
2010-05-03 12:45:00,30.18,30.2,30.1,30.11,190900.0,23.5272,23.5428,23.4649,23.4726,190900.0
2010-05-03 12:50:00,30.1,30.16,30.1,30.16,186500.0,23.4649,23.5116,23.4649,23.5116,186500.0
2010-05-03 12:55:00,30.17,30.22,30.15,30.19,182100.0,23.5194,23.5584,23.5038,23.535,182100.0
2010-05-03 13:00:00,30.19,30.22,30.15,30.18,171300.0,23.535,23.5584,23.5038,23.5272,171300.0
2010-05-03 13:05:00,30.18,30.2,30.11,30.17,120000.0,23.5272,23.5428,23.4726,23.5194,120000.0
2010-05-03 13:10:00,30.16,30.25,30.15,30.25,113000.0,23.5116,23.5818,23.5038,23.5818,113000.0
2010-05-03 13:15:00,30.25,30.36,30.25,30.33,302600.0,23.5818,23.6675,23.5818,23.6442,302600.0
2010-05-03 13:20:00,30.33,30.34,30.27,30.31,198800.0,23.6442,23.6519,23.5974,23.6286,198800.0
2010-05-03 13:25:00,30.31,30.38,30.3,30.35,251000.0,23.6286,23.6831,23.6208,23.6597,251000.0
2010-05-03 13:30:00,30.35,30.54,30.33,30.53,310900.0,23.6597,23.8079,23.6442,23.8001,310900.0
2010-05-03 13:35:00,30.52,30.59,30.35,30.44,487300.0,23.7923,23.8468,23.6597,23.7299,487300.0
2010-05-03 13:40:00,30.45,30.54,30.42,30.42,416300.0,23.7377,23.8079,23.7143,23.7143,416300.0
2010-05-03 13:45:00,30.41,30.68,30.4,30.68,597600.0,23.7065,23.917,23.6987,23.917,597600.0
2010-05-03 13:50:00,30.67,30.86,30.62,30.66,816600.0,23.9092,24.0573,23.8702,23.9014,816600.0
2010-05-03 13:55:00,30.66,30.87,30.64,30.86,469500.0,23.9014,24.0651,23.8858,24.0573,469500.0
2010-05-03 14:00:00,30.86,31.04,30.78,31.0,621100.0,24.0573,24.1976,23.995,24.1665,621100.0
2010-05-03 14:05:00,31.0,31.1,30.92,30.97,430500.0,24.1665,24.2444,24.1041,24.1431,430500.0
2010-05-03 14:10:00,30.98,31.17,30.97,31.1,466500.0,24.1509,24.299,24.1431,24.2444,466500.0
2010-05-03 14:15:00,31.09,31.38,31.09,31.37,580600.0,24.2366,24.4627,24.2366,24.4549,580600.0
2010-05-03 14:20:00,31.37,31.48,31.32,31.33,699300.0,24.4549,24.5407,24.4159,24.4237,699300.0
2010-05-03 14:25:00,31.34,31.65,31.31,31.51,885400.0,24.4315,24.6732,24.4081,24.564,885400.0
2010-05-03 14:30:00,31.49,31.51,31.3,31.32,610100.0,24.5484,24.564,24.4003,24.4159,610100.0
2010-05-03 14:35:00,31.32,31.38,31.28,31.35,289300.0,24.4159,24.4627,24.3847,24.4393,289300.0
2010-05-03 14:40:00,31.35,31.64,31.34,31.6,716100.0,24.4393,24.6654,24.4315,24.6342,716100.0
2010-05-03 14:45:00,31.6,31.83,31.6,31.68,656100.0,24.6342,24.8135,24.6342,24.6966,656100.0
2010-05-03 14:50:00,31.68,32.03,31.68,31.95,790500.0,24.6966,24.9694,24.6966,24.907,790500.0
2010-05-03 14:55:00,31.95,32.37,31.95,32.23,1578900.0,24.907,25.2345,24.907,25.1253,1578900.0
2010-05-03 15:00:00,32.24,32.34,32.2,32.27,919200.0,25.1331,25.2111,25.1019,25.1565,919200.0
2010-05-03 15:05:00,32.27,32.27,31.66,31.78,1990300.0,25.1565,25.1565,24.681,24.7745,1990300.0
2010-05-03 15:10:00,31.79,31.79,31.25,31.49,1931100.0,24.7823,24.7823,24.3614,24.5484,1931100.0
2010-05-03 15:15:00,31.49,31.5,31.08,31.29,1053600.0,24.5484,24.5562,24.2288,24.3925,1053600.0
2010-05-03 15:20:00,31.29,31.49,31.17,31.2,851900.0,24.3925,24.5484,24.299,24.3224,851900.0
2010-05-03 15:25:00,31.2,31.35,31.0,31.07,629000.0,24.3224,24.4393,24.1665,24.221,629000.0
2010-05-03 15:30:00,31.07,31.19,30.98,31.0,935300.0,24.221,24.3146,24.1509,24.1665,935300.0
2010-05-03 15:35:00,31.0,31.08,30.93,31.06,1287900.0,24.1665,24.2288,24.1119,24.2132,1287900.0
2010-05-03 15:40:00,31.05,31.25,31.05,31.2,523000.0,24.2054,24.3614,24.2054,24.3224,523000.0
2010-05-03 15:45:00,31.21,31.4,31.2,31.38,643700.0,24.3302,24.4783,24.3224,24.4627,643700.0
2010-05-03 15:50:00,31.38,31.39,31.2,31.32,722300.0,24.4627,24.4705,24.3224,24.4159,722300.0
2010-05-03 15:55:00,31.32,31.41,31.29,31.38,894200.0,24.4159,24.4861,24.3925,24.4627,894200.0
2010-05-04 09:30:00,30.75,31.0,30.52,30.96,793600.0,23.9716,24.1665,23.7923,24.1353,793600.0
2010-05-04 09:35:00,30.96,30.99,30.29,30.45,847000.0,24.1353,24.1587,23.613,23.7377,847000.0
2010-05-04 09:40:00,30.45,30.52,30.18,30.31,724300.0,23.7377,23.7923,23.5272,23.6286,724300.0
2010-05-04 09:45:00,30.31,30.68,30.26,30.57,463100.0,23.6286,23.917,23.5896,23.8312,463100.0
2010-05-04 09:50:00,30.57,30.68,30.29,30.31,419900.0,23.8312,23.917,23.613,23.6286,419900.0
2010-05-04 09:55:00,30.3,30.38,30.21,30.29,398100.0,23.6208,23.6831,23.5506,23.613,398100.0
2010-05-04 10:00:00,30.29,30.31,30.1,30.14,463000.0,23.613,23.6286,23.4649,23.496,463000.0
2010-05-04 10:05:00,30.14,30.35,30.0,30.16,600900.0,23.496,23.6597,23.3869,23.5116,600900.0
2010-05-04 10:10:00,30.15,30.33,30.12,30.3,323300.0,23.5038,23.6442,23.4804,23.6208,323300.0
2010-05-04 10:15:00,30.29,30.37,30.21,30.22,503500.0,23.613,23.6753,23.5506,23.5584,503500.0
2010-05-04 10:20:00,30.22,30.39,30.16,30.3,324300.0,23.5584,23.6909,23.5116,23.6208,324300.0
2010-05-04 10:25:00,30.31,30.54,30.22,30.25,327000.0,23.6286,23.8079,23.5584,23.5818,327000.0
2010-05-04 10:30:00,30.25,30.25,30.0,30.01,471600.0,23.5818,23.5818,23.3869,23.3947,471600.0
2010-05-04 10:35:00,30.01,30.15,30.0,30.1,900800.0,23.3947,23.5038,23.3869,23.4649,900800.0
2010-05-04 10:40:00,30.1,30.11,29.99,30.03,555600.0,23.4649,23.4726,23.3791,23.4103,555600.0
2010-05-04 10:45:00,30.02,30.12,30.01,30.11,279300.0,23.4025,23.4804,23.3947,23.4726,279300.0
2010-05-04 10:50:00,30.1,30.12,30.02,30.06,267700.0,23.4649,23.4804,23.4025,23.4337,267700.0
2010-05-04 10:55:00,30.06,30.06,29.81,29.84,1059900.0,23.4337,23.4337,23.2388,23.2622,1059900.0
2010-05-04 11:00:00,29.83,30.0,29.8,29.85,701600.0,23.2544,23.3869,23.231,23.27,701600.0
2010-05-04 11:05:00,29.85,29.94,29.77,29.89,555000.0,23.27,23.3401,23.2076,23.3011,555000.0
2010-05-04 11:10:00,29.89,30.25,29.88,30.1,429500.0,23.3011,23.5818,23.2934,23.4649,429500.0
2010-05-04 11:15:00,30.1,30.3,30.1,30.29,271000.0,23.4649,23.6208,23.4649,23.613,271000.0
2010-05-04 11:20:00,30.28,30.39,30.18,30.19,370700.0,23.6052,23.6909,23.5272,23.535,370700.0
2010-05-04 11:25:00,30.19,30.28,30.1,30.17,234000.0,23.535,23.6052,23.4649,23.5194,234000.0
2010-05-04 11:30:00,30.17,30.56,30.14,30.5,1001300.0,23.5194,23.8235,23.496,23.7767,1001300.0
2010-05-04 11:35:00,30.5,30.51,30.34,30.4,263400.0,23.7767,23.7845,23.6519,23.6987,263400.0
2010-05-04 11:40:00,30.39,30.69,30.35,30.58,529000.0,23.6909,23.9248,23.6597,23.839,529000.0
2010-05-04 11:45:00,30.58,30.59,30.35,30.42,222500.0,23.839,23.8468,23.6597,23.7143,222500.0
2010-05-04 11:50:00,30.41,30.52,30.35,30.4,288300.0,23.7065,23.7923,23.6597,23.6987,288300.0
2010-05-04 11:55:00,30.41,30.48,30.3,30.33,156400.0,23.7065,23.7611,23.6208,23.6442,156400.0
2010-05-04 12:00:00,30.33,30.37,30.15,30.32,234600.0,23.6442,23.6753,23.5038,23.6364,234600.0
2010-05-04 12:05:00,30.33,30.33,30.23,30.27,126500.0,23.6442,23.6442,23.5662,23.5974,126500.0
2010-05-04 12:10:00,30.27,30.3,30.17,30.24,148400.0,23.5974,23.6208,23.5194,23.574,148400.0
2010-05-04 12:15:00,30.25,30.28,30.19,30.2,241000.0,23.5818,23.6052,23.535,23.5428,241000.0
2010-05-04 12:20:00,30.19,30.2,29.98,29.99,393800.0,23.535,23.5428,23.3713,23.3791,393800.0
2010-05-04 12:25:00,30.0,30.1,29.98,30.07,256700.0,23.3869,23.4649,23.3713,23.4415,256700.0
2010-05-04 12:30:00,30.08,30.22,30.05,30.15,161600.0,23.4493,23.5584,23.4259,23.5038,161600.0
2010-05-04 12:35:00,30.15,30.19,30.09,30.17,89700.0,23.5038,23.535,23.4571,23.5194,89700.0
2010-05-04 12:40:00,30.17,30.24,30.14,30.19,89500.0,23.5194,23.574,23.496,23.535,89500.0
2010-05-04 12:45:00,30.2,30.37,30.18,30.36,137200.0,23.5428,23.6753,23.5272,23.6675,137200.0
2010-05-04 12:50:00,30.36,30.42,30.29,30.3,215200.0,23.6675,23.7143,23.613,23.6208,215200.0
2010-05-04 12:55:00,30.31,30.35,30.23,30.31,102000.0,23.6286,23.6597,23.5662,23.6286,102000.0
2010-05-04 13:00:00,30.32,30.38,30.27,30.28,105900.0,23.6364,23.6831,23.5974,23.6052,105900.0
2010-05-04 13:05:00,30.28,30.33,30.21,30.21,62500.0,23.6052,23.6442,23.5506,23.5506,62500.0
2010-05-04 13:10:00,30.21,30.25,30.13,30.15,124200.0,23.5506,23.5818,23.4882,23.5038,124200.0
2010-05-04 13:15:00,30.15,30.26,30.14,30.17,70200.0,23.5038,23.5896,23.496,23.5194,70200.0
2010-05-04 13:20:00,30.17,30.26,30.16,30.16,87400.0,23.5194,23.5896,23.5116,23.5116,87400.0
2010-05-04 13:25:00,30.16,30.2,30.12,30.15,117300.0,23.5116,23.5428,23.4804,23.5038,117300.0
2010-05-04 13:30:00,30.15,30.25,30.13,30.22,139600.0,23.5038,23.5818,23.4882,23.5584,139600.0
2010-05-04 13:35:00,30.22,30.24,30.18,30.23,60400.0,23.5584,23.574,23.5272,23.5662,60400.0
2010-05-04 13:40:00,30.23,30.32,30.22,30.24,103900.0,23.5662,23.6364,23.5584,23.574,103900.0
2010-05-04 13:45:00,30.24,30.43,30.23,30.37,114100.0,23.574,23.7221,23.5662,23.6753,114100.0
2010-05-04 13:50:00,30.37,30.37,30.24,30.3,58600.0,23.6753,23.6753,23.574,23.6208,58600.0
2010-05-04 13:55:00,30.3,30.32,30.24,30.26,65300.0,23.6208,23.6364,23.574,23.5896,65300.0
2010-05-04 14:00:00,30.26,30.26,30.15,30.2,73500.0,23.5896,23.5896,23.5038,23.5428,73500.0
2010-05-04 14:05:00,30.2,30.2,30.12,30.2,115800.0,23.5428,23.5428,23.4804,23.5428,115800.0
2010-05-04 14:10:00,30.2,30.28,30.2,30.25,51300.0,23.5428,23.6052,23.5428,23.5818,51300.0
2010-05-04 14:15:00,30.24,30.26,30.12,30.16,98800.0,23.574,23.5896,23.4804,23.5116,98800.0
2010-05-04 14:20:00,30.16,30.21,30.08,30.19,106000.0,23.5116,23.5506,23.4493,23.535,106000.0
2010-05-04 14:25:00,30.19,30.22,30.12,30.14,92300.0,23.535,23.5584,23.4804,23.496,92300.0
2010-05-04 14:30:00,30.15,30.22,30.09,30.12,105600.0,23.5038,23.5584,23.4571,23.4804,105600.0
2010-05-04 14:35:00,30.13,30.19,30.08,30.08,90600.0,23.4882,23.535,23.4493,23.4493,90600.0
2010-05-04 14:40:00,30.08,30.2,30.08,30.16,75000.0,23.4493,23.5428,23.4493,23.5116,75000.0
2010-05-04 14:45:00,30.16,30.16,30.08,30.13,95900.0,23.5116,23.5116,23.4493,23.4882,95900.0
2010-05-04 14:50:00,30.13,30.21,30.09,30.09,148700.0,23.4882,23.5506,23.4571,23.4571,148700.0
2010-05-04 14:55:00,30.09,30.17,30.06,30.11,142300.0,23.4571,23.5194,23.4337,23.4726,142300.0
2010-05-04 15:00:00,30.11,30.15,30.02,30.14,185200.0,23.4726,23.5038,23.4025,23.496,185200.0
2010-05-04 15:05:00,30.13,30.24,30.07,30.19,257700.0,23.4882,23.574,23.4415,23.535,257700.0
2010-05-04 15:10:00,30.19,30.26,30.16,30.18,159700.0,23.535,23.5896,23.5116,23.5272,159700.0
2010-05-04 15:15:00,30.18,30.32,30.15,30.3,150300.0,23.5272,23.6364,23.5038,23.6208,150300.0
2010-05-04 15:20:00,30.3,30.32,30.18,30.29,195400.0,23.6208,23.6364,23.5272,23.613,195400.0
2010-05-04 15:25:00,30.29,30.3,30.18,30.22,134900.0,23.613,23.6208,23.5272,23.5584,134900.0
2010-05-04 15:30:00,30.22,30.29,30.2,30.24,251800.0,23.5584,23.613,23.5428,23.574,251800.0
2010-05-04 15:35:00,30.24,30.35,30.11,30.19,421100.0,23.574,23.6597,23.4726,23.535,421100.0
2010-05-04 15:40:00,30.2,30.23,30.02,30.16,409400.0,23.5428,23.5662,23.4025,23.5116,409400.0
2010-05-04 15:45:00,30.14,30.3,30.13,30.27,538100.0,23.496,23.6208,23.4882,23.5974,538100.0
2010-05-04 15:50:00,30.27,30.44,30.23,30.41,699000.0,23.5974,23.7299,23.5662,23.7065,699000.0
2010-05-04 15:55:00,30.41,30.46,30.28,30.33,715500.0,23.7065,23.7455,23.6052,23.6442,715500.0
2010-05-05 09:30:00,29.75,29.87,29.5,29.56,787600.0,23.192,23.2856,22.9971,23.0439,787600.0
2010-05-05 09:35:00,29.58,29.86,29.34,29.73,543300.0,23.0595,23.2778,22.8724,23.1764,543300.0
2010-05-05 09:40:00,29.73,29.91,29.59,29.85,467000.0,23.1764,23.3167,23.0673,23.27,467000.0
2010-05-05 09:45:00,29.83,29.85,29.65,29.7,321700.0,23.2544,23.27,23.1141,23.153,321700.0
2010-05-05 09:50:00,29.7,30.14,29.62,30.08,489500.0,23.153,23.496,23.0907,23.4493,489500.0
2010-05-05 09:55:00,30.08,30.25,29.94,30.21,460800.0,23.4493,23.5818,23.3401,23.5506,460800.0
2010-05-05 10:00:00,30.2,30.39,30.14,30.24,725200.0,23.5428,23.6909,23.496,23.574,725200.0
2010-05-05 10:05:00,30.22,30.29,30.14,30.24,272800.0,23.5584,23.613,23.496,23.574,272800.0
2010-05-05 10:10:00,30.28,30.32,30.07,30.21,391400.0,23.6052,23.6364,23.4415,23.5506,391400.0
2010-05-05 10:15:00,30.2,30.5,30.1,30.43,405900.0,23.5428,23.7767,23.4649,23.7221,405900.0
2010-05-05 10:20:00,30.44,30.5,30.34,30.38,270900.0,23.7299,23.7767,23.6519,23.6831,270900.0
2010-05-05 10:25:00,30.38,30.38,30.21,30.22,383800.0,23.6831,23.6831,23.5506,23.5584,383800.0
2010-05-05 10:30:00,30.21,30.36,30.12,30.12,301400.0,23.5506,23.6675,23.4804,23.4804,301400.0
2010-05-05 10:35:00,30.13,30.35,30.12,30.2,260900.0,23.4882,23.6597,23.4804,23.5428,260900.0
2010-05-05 10:40:00,30.2,30.68,30.16,30.59,644600.0,23.5428,23.917,23.5116,23.8468,644600.0
2010-05-05 10:45:00,30.58,30.79,30.57,30.66,344400.0,23.839,24.0028,23.8312,23.9014,344400.0
2010-05-05 10:50:00,30.65,30.68,30.33,30.39,226500.0,23.8936,23.917,23.6442,23.6909,226500.0
2010-05-05 10:55:00,30.38,30.41,30.2,30.2,316900.0,23.6831,23.7065,23.5428,23.5428,316900.0
2010-05-05 11:00:00,30.2,30.26,30.09,30.24,270300.0,23.5428,23.5896,23.4571,23.574,270300.0
2010-05-05 11:05:00,30.24,30.43,30.2,30.43,344000.0,23.574,23.7221,23.5428,23.7221,344000.0
2010-05-05 11:10:00,30.43,30.45,30.36,30.44,701700.0,23.7221,23.7377,23.6675,23.7299,701700.0
2010-05-05 11:15:00,30.44,30.47,30.36,30.42,326300.0,23.7299,23.7533,23.6675,23.7143,326300.0
2010-05-05 11:20:00,30.41,30.48,30.37,30.48,344400.0,23.7065,23.7611,23.6753,23.7611,344400.0
2010-05-05 11:25:00,30.47,30.48,30.33,30.4,328100.0,23.7533,23.7611,23.6442,23.6987,328100.0
2010-05-05 11:30:00,30.39,30.43,30.24,30.32,261000.0,23.6909,23.7221,23.574,23.6364,261000.0
2010-05-05 11:35:00,30.32,30.5,30.28,30.47,271600.0,23.6364,23.7767,23.6052,23.7533,271600.0
2010-05-05 11:40:00,30.47,30.57,30.46,30.47,304700.0,23.7533,23.8312,23.7455,23.7533,304700.0
2010-05-05 11:45:00,30.47,30.68,30.43,30.67,426100.0,23.7533,23.917,23.7221,23.9092,426100.0
2010-05-05 11:50:00,30.67,30.72,30.4,30.59,246800.0,23.9092,23.9482,23.6987,23.8468,246800.0
2010-05-05 11:55:00,30.58,30.84,30.54,30.73,274300.0,23.839,24.0417,23.8079,23.956,274300.0
2010-05-05 12:00:00,30.73,30.82,30.71,30.74,269500.0,23.956,24.0261,23.9404,23.9638,269500.0
2010-05-05 12:05:00,30.74,30.77,30.7,30.76,261300.0,23.9638,23.9872,23.9326,23.9794,261300.0
2010-05-05 12:10:00,30.75,30.76,30.65,30.68,185400.0,23.9716,23.9794,23.8936,23.917,185400.0
2010-05-05 12:15:00,30.67,30.7,30.56,30.61,147200.0,23.9092,23.9326,23.8235,23.8624,147200.0
2010-05-05 12:20:00,30.61,30.66,30.39,30.49,163900.0,23.8624,23.9014,23.6909,23.7689,163900.0
2010-05-05 12:25:00,30.5,30.54,30.42,30.43,107000.0,23.7767,23.8079,23.7143,23.7221,107000.0
2010-05-05 12:30:00,30.43,30.52,30.43,30.5,124300.0,23.7221,23.7923,23.7221,23.7767,124300.0
2010-05-05 12:35:00,30.49,30.52,30.32,30.36,191900.0,23.7689,23.7923,23.6364,23.6675,191900.0
2010-05-05 12:40:00,30.37,30.37,30.21,30.27,215200.0,23.6753,23.6753,23.5506,23.5974,215200.0
2010-05-05 12:45:00,30.26,30.46,30.25,30.45,183000.0,23.5896,23.7455,23.5818,23.7377,183000.0
2010-05-05 12:50:00,30.45,30.46,30.34,30.44,110100.0,23.7377,23.7455,23.6519,23.7299,110100.0
2010-05-05 12:55:00,30.44,30.48,30.38,30.43,104600.0,23.7299,23.7611,23.6831,23.7221,104600.0
2010-05-05 13:00:00,30.44,30.45,30.3,30.38,173100.0,23.7299,23.7377,23.6208,23.6831,173100.0
2010-05-05 13:05:00,30.37,30.47,30.35,30.41,119200.0,23.6753,23.7533,23.6597,23.7065,119200.0
2010-05-05 13:10:00,30.42,30.44,30.3,30.31,137000.0,23.7143,23.7299,23.6208,23.6286,137000.0
2010-05-05 13:15:00,30.3,30.47,30.29,30.47,109900.0,23.6208,23.7533,23.613,23.7533,109900.0
2010-05-05 13:20:00,30.47,30.57,30.46,30.55,105300.0,23.7533,23.8312,23.7455,23.8157,105300.0
2010-05-05 13:25:00,30.55,30.55,30.44,30.5,110200.0,23.8157,23.8157,23.7299,23.7767,110200.0
2010-05-05 13:30:00,30.5,30.55,30.4,30.44,229600.0,23.7767,23.8157,23.6987,23.7299,229600.0
2010-05-05 13:35:00,30.44,30.45,30.31,30.39,209400.0,23.7299,23.7377,23.6286,23.6909,209400.0
2010-05-05 13:40:00,30.39,30.4,30.31,30.35,140000.0,23.6909,23.6987,23.6286,23.6597,140000.0
2010-05-05 13:45:00,30.36,30.59,30.34,30.58,1053700.0,23.6675,23.8468,23.6519,23.839,1053700.0
2010-05-05 13:50:00,30.58,30.62,30.49,30.6,185700.0,23.839,23.8702,23.7689,23.8546,185700.0
2010-05-05 13:55:00,30.59,30.6,30.44,30.49,157600.0,23.8468,23.8546,23.7299,23.7689,157600.0
2010-05-05 14:00:00,30.49,30.56,30.38,30.4,212800.0,23.7689,23.8235,23.6831,23.6987,212800.0
2010-05-05 14:05:00,30.41,30.52,30.41,30.48,282600.0,23.7065,23.7923,23.7065,23.7611,282600.0
2010-05-05 14:10:00,30.47,30.55,30.45,30.45,190200.0,23.7533,23.8157,23.7377,23.7377,190200.0
2010-05-05 14:15:00,30.45,30.53,30.41,30.49,271300.0,23.7377,23.8001,23.7065,23.7689,271300.0
2010-05-05 14:20:00,30.48,30.5,30.44,30.49,206100.0,23.7611,23.7767,23.7299,23.7689,206100.0
2010-05-05 14:25:00,30.5,30.53,30.33,30.37,351000.0,23.7767,23.8001,23.6442,23.6753,351000.0
2010-05-05 14:30:00,30.36,30.41,30.3,30.35,412400.0,23.6675,23.7065,23.6208,23.6597,412400.0
2010-05-05 14:35:00,30.35,30.35,30.25,30.27,229000.0,23.6597,23.6597,23.5818,23.5974,229000.0
2010-05-05 14:40:00,30.27,30.27,30.18,30.2,231200.0,23.5974,23.5974,23.5272,23.5428,231200.0
2010-05-05 14:45:00,30.21,30.23,30.16,30.18,191800.0,23.5506,23.5662,23.5116,23.5272,191800.0
2010-05-05 14:50:00,30.18,30.19,30.1,30.13,155600.0,23.5272,23.535,23.4649,23.4882,155600.0
2010-05-05 14:55:00,30.13,30.33,30.13,30.29,123600.0,23.4882,23.6442,23.4882,23.613,123600.0
2010-05-05 15:00:00,30.29,30.33,30.19,30.24,178000.0,23.613,23.6442,23.535,23.574,178000.0
2010-05-05 15:05:00,30.24,30.24,30.15,30.21,184500.0,23.574,23.574,23.5038,23.5506,184500.0
2010-05-05 15:10:00,30.21,30.24,30.16,30.19,215000.0,23.5506,23.574,23.5116,23.535,215000.0
2010-05-05 15:15:00,30.2,30.21,30.02,30.1,191500.0,23.5428,23.5506,23.4025,23.4649,191500.0
2010-05-05 15:20:00,30.09,30.2,30.06,30.19,258900.0,23.4571,23.5428,23.4337,23.535,258900.0
2010-05-05 15:25:00,30.2,30.2,30.01,30.02,220200.0,23.5428,23.5428,23.3947,23.4025,220200.0
2010-05-05 15:30:00,30.02,30.03,29.87,29.87,395900.0,23.4025,23.4103,23.2856,23.2856,395900.0
2010-05-05 15:35:00,29.87,29.95,29.83,29.9,473200.0,23.2856,23.3479,23.2544,23.3089,473200.0
2010-05-05 15:40:00,29.9,29.98,29.85,29.96,413600.0,23.3089,23.3713,23.27,23.3557,413600.0
2010-05-05 15:45:00,29.96,29.96,29.83,29.88,470200.0,23.3557,23.3557,23.2544,23.2934,470200.0
2010-05-05 15:50:00,29.88,30.0,29.88,30.0,480600.0,23.2934,23.3869,23.2934,23.3869,480600.0
2010-05-05 15:55:00,29.99,30.07,29.96,30.0,944500.0,23.3791,23.4415,23.3557,23.3869,944500.0
2010-05-06 09:30:00,29.95,30.23,29.88,29.9,694200.0,23.3479,23.5662,23.2934,23.3089,694200.0
2010-05-06 09:35:00,29.9,30.04,29.7,29.96,797300.0,23.3089,23.4181,23.153,23.3557,797300.0
2010-05-06 09:40:00,29.95,30.09,29.77,30.08,531900.0,23.3479,23.4571,23.2076,23.4493,531900.0
2010-05-06 09:45:00,30.08,30.24,29.94,30.0,420900.0,23.4493,23.574,23.3401,23.3869,420900.0
2010-05-06 09:50:00,30.01,30.04,29.73,29.87,590700.0,23.3947,23.4181,23.1764,23.2856,590700.0
2010-05-06 09:55:00,29.86,30.08,29.82,30.04,298800.0,23.2778,23.4493,23.2466,23.4181,298800.0
2010-05-06 10:00:00,30.04,30.08,29.94,30.0,494000.0,23.4181,23.4493,23.3401,23.3869,494000.0
2010-05-06 10:05:00,30.0,30.01,29.91,30.0,620600.0,23.3869,23.3947,23.3167,23.3869,620600.0
2010-05-06 10:10:00,30.01,30.03,29.95,29.98,650500.0,23.3947,23.4103,23.3479,23.3713,650500.0
2010-05-06 10:15:00,29.98,30.17,29.96,30.02,564300.0,23.3713,23.5194,23.3557,23.4025,564300.0
2010-05-06 10:20:00,30.02,30.07,29.94,29.96,294700.0,23.4025,23.4415,23.3401,23.3557,294700.0
2010-05-06 10:25:00,29.95,29.98,29.89,29.89,165100.0,23.3479,23.3713,23.3011,23.3011,165100.0
2010-05-06 10:30:00,29.89,29.9,29.73,29.87,588600.0,23.3011,23.3089,23.1764,23.2856,588600.0
2010-05-06 10:35:00,29.87,29.91,29.73,29.79,324000.0,23.2856,23.3167,23.1764,23.2232,324000.0
2010-05-06 10:40:00,29.78,29.79,29.55,29.55,522700.0,23.2154,23.2232,23.0361,23.0361,522700.0
2010-05-06 10:45:00,29.56,29.68,29.49,29.63,421400.0,23.0439,23.1374,22.9893,23.0985,421400.0
2010-05-06 10:50:00,29.63,29.69,29.53,29.59,432800.0,23.0985,23.1452,23.0205,23.0673,432800.0
2010-05-06 10:55:00,29.59,29.6,29.33,29.48,721500.0,23.0673,23.0751,22.8646,22.9815,721500.0
2010-05-06 11:00:00,29.48,29.49,29.27,29.29,432200.0,22.9815,22.9893,22.8178,22.8334,432200.0
2010-05-06 11:05:00,29.3,29.31,29.2,29.21,592700.0,22.8412,22.849,22.7632,22.771,592700.0
2010-05-06 11:10:00,29.21,29.21,29.05,29.05,602400.0,22.771,22.771,22.6463,22.6463,602400.0
2010-05-06 11:15:00,29.06,29.12,29.0,29.11,684100.0,22.6541,22.7009,22.6073,22.6931,684100.0
2010-05-06 11:20:00,29.11,29.28,29.09,29.2,585100.0,22.6931,22.8256,22.6775,22.7632,585100.0
2010-05-06 11:25:00,29.21,29.31,29.2,29.24,330800.0,22.771,22.849,22.7632,22.7944,330800.0
2010-05-06 11:30:00,29.24,29.26,29.16,29.18,337400.0,22.7944,22.81,22.7321,22.7477,337400.0
2010-05-06 11:35:00,29.19,29.3,29.15,29.24,294500.0,22.7555,22.8412,22.7243,22.7944,294500.0
2010-05-06 11:40:00,29.24,29.25,29.04,29.05,298400.0,22.7944,22.8022,22.6385,22.6463,298400.0
2010-05-06 11:45:00,29.05,29.06,28.93,28.96,322600.0,22.6463,22.6541,22.5528,22.5762,322600.0
2010-05-06 11:50:00,28.96,29.11,28.95,29.1,195800.0,22.5762,22.6931,22.5684,22.6853,195800.0
2010-05-06 11:55:00,29.09,29.21,29.05,29.18,313900.0,22.6775,22.771,22.6463,22.7477,313900.0
2010-05-06 12:00:00,29.19,29.32,29.16,29.26,318500.0,22.7555,22.8568,22.7321,22.81,318500.0
2010-05-06 12:05:00,29.25,29.36,29.24,29.29,205600.0,22.8022,22.888,22.7944,22.8334,205600.0
2010-05-06 12:10:00,29.28,29.5,29.28,29.46,203200.0,22.8256,22.9971,22.8256,22.9659,203200.0
2010-05-06 12:15:00,29.46,29.52,29.38,29.44,192400.0,22.9659,23.0127,22.9036,22.9503,192400.0
2010-05-06 12:20:00,29.44,29.47,29.32,29.38,120400.0,22.9503,22.9737,22.8568,22.9036,120400.0
2010-05-06 12:25:00,29.37,29.38,29.29,29.35,94800.0,22.8958,22.9036,22.8334,22.8802,94800.0
2010-05-06 12:30:00,29.35,29.43,29.34,29.39,128600.0,22.8802,22.9425,22.8724,22.9114,128600.0
2010-05-06 12:35:00,29.38,29.38,29.2,29.26,218300.0,22.9036,22.9036,22.7632,22.81,218300.0
2010-05-06 12:40:00,29.27,29.27,29.14,29.2,160100.0,22.8178,22.8178,22.7165,22.7632,160100.0
2010-05-06 12:45:00,29.2,29.21,29.06,29.09,268700.0,22.7632,22.771,22.6541,22.6775,268700.0
2010-05-06 12:50:00,29.09,29.13,29.0,29.09,295000.0,22.6775,22.7087,22.6073,22.6775,295000.0
2010-05-06 12:55:00,29.09,29.14,29.0,29.14,206300.0,22.6775,22.7165,22.6073,22.7165,206300.0
2010-05-06 13:00:00,29.14,29.19,29.08,29.15,165800.0,22.7165,22.7555,22.6697,22.7243,165800.0
2010-05-06 13:05:00,29.16,29.21,29.09,29.18,152600.0,22.7321,22.771,22.6775,22.7477,152600.0
2010-05-06 13:10:00,29.19,29.21,28.97,28.98,246800.0,22.7555,22.771,22.5839,22.5917,246800.0
2010-05-06 13:15:00,28.98,29.02,28.84,28.94,329300.0,22.5917,22.6229,22.4826,22.5606,329300.0
2010-05-06 13:20:00,28.95,29.0,28.85,28.88,237300.0,22.5684,22.6073,22.4904,22.5138,237300.0
2010-05-06 13:25:00,28.87,29.0,28.85,29.0,218800.0,22.506,22.6073,22.4904,22.6073,218800.0
2010-05-06 13:30:00,29.0,29.01,28.94,28.99,163700.0,22.6073,22.6151,22.5606,22.5995,163700.0
2010-05-06 13:35:00,28.98,29.0,28.91,28.97,202600.0,22.5917,22.6073,22.5372,22.5839,202600.0
2010-05-06 13:40:00,28.97,28.97,28.88,28.95,212300.0,22.5839,22.5839,22.5138,22.5684,212300.0
2010-05-06 13:45:00,28.95,29.09,28.95,29.0,262700.0,22.5684,22.6775,22.5684,22.6073,262700.0
2010-05-06 13:50:00,29.0,29.02,28.94,28.99,243900.0,22.6073,22.6229,22.5606,22.5995,243900.0
2010-05-06 13:55:00,28.98,28.99,28.87,28.88,235800.0,22.5917,22.5995,22.506,22.5138,235800.0
2010-05-06 14:00:00,28.89,28.95,28.67,28.69,396600.0,22.5216,22.5684,22.3501,22.3657,396600.0
2010-05-06 14:05:00,28.69,28.74,28.5,28.52,483300.0,22.3657,22.4046,22.2176,22.2331,483300.0
2010-05-06 14:10:00,28.52,28.63,28.42,28.63,441600.0,22.2331,22.3189,22.1552,22.3189,441600.0
2010-05-06 14:15:00,28.63,28.72,28.45,28.5,278200.0,22.3189,22.3891,22.1786,22.2176,278200.0
2010-05-06 14:20:00,28.49,28.6,28.34,28.59,459100.0,22.2098,22.2955,22.0928,22.2877,459100.0
2010-05-06 14:25:00,28.59,28.63,28.42,28.49,226000.0,22.2877,22.3189,22.1552,22.2098,226000.0
2010-05-06 14:30:00,28.48,28.52,28.25,28.26,445000.0,22.202,22.2331,22.0227,22.0305,445000.0
2010-05-06 14:35:00,28.26,28.31,28.01,28.03,569100.0,22.0305,22.0694,21.8356,21.8512,569100.0
2010-05-06 14:40:00,28.03,28.12,27.43,27.58,944000.0,21.8512,21.9213,21.3834,21.5004,944000.0
2010-05-06 14:45:00,27.43,27.85,26.97,27.77,760800.0,21.3834,21.7108,21.0248,21.6485,760800.0
2010-05-06 14:50:00,27.77,28.37,27.57,28.03,363400.0,21.6485,22.1162,21.4926,21.8512,363400.0
2010-05-06 14:55:00,28.03,28.33,27.62,27.88,286600.0,21.8512,22.085,21.5315,21.7342,286600.0
2010-05-06 15:00:00,27.89,28.44,27.88,28.32,344800.0,21.742,22.1708,21.7342,22.0772,344800.0
2010-05-06 15:05:00,28.34,28.74,28.24,28.53,477400.0,22.0928,22.4046,22.0149,22.2409,477400.0
2010-05-06 15:10:00,28.52,28.67,28.32,28.37,397900.0,22.2331,22.3501,22.0772,22.1162,397900.0
2010-05-06 15:15:00,28.37,28.47,28.02,28.11,278400.0,22.1162,22.1942,21.8434,21.9135,278400.0
2010-05-06 15:20:00,28.1,28.47,27.81,28.25,371600.0,21.9057,22.1942,21.6797,22.0227,371600.0
2010-05-06 15:25:00,28.25,28.25,27.85,28.21,415400.0,22.0227,22.0227,21.7108,21.9915,415400.0
2010-05-06 15:30:00,28.22,28.34,28.14,28.24,412700.0,21.9993,22.0928,21.9369,22.0149,412700.0
2010-05-06 15:35:00,28.25,28.6,28.15,28.32,401400.0,22.0227,22.2955,21.9447,22.0772,401400.0
2010-05-06 15:40:00,28.3,28.52,28.25,28.48,377900.0,22.0616,22.2331,22.0227,22.202,377900.0
2010-05-06 15:45:00,28.49,28.89,28.48,28.81,498000.0,22.2098,22.5216,22.202,22.4592,498000.0
2010-05-06 15:50:00,28.8,28.86,28.65,28.83,700200.0,22.4514,22.4982,22.3345,22.4748,700200.0
2010-05-06 15:55:00,28.81,28.85,28.73,28.73,766800.0,22.4592,22.4904,22.3969,22.3969,766800.0
2010-05-07 09:30:00,27.59,27.92,27.18,27.61,938400.0,21.5082,21.7654,21.1885,21.5237,938400.0
2010-05-07 09:35:00,27.6,28.59,27.42,28.23,832500.0,21.5159,22.2877,21.3756,22.0071,832500.0
2010-05-07 09:40:00,28.23,28.62,28.08,28.39,891100.0,22.0071,22.3111,21.8901,22.1318,891100.0
2010-05-07 09:45:00,28.37,28.39,28.01,28.04,503700.0,22.1162,22.1318,21.8356,21.859,503700.0
2010-05-07 09:50:00,28.04,28.24,27.97,28.01,471800.0,21.859,22.0149,21.8044,21.8356,471800.0
2010-05-07 09:55:00,28.02,28.1,27.57,27.73,470000.0,21.8434,21.9057,21.4926,21.6173,470000.0
2010-05-07 10:00:00,27.71,27.92,27.4,27.45,335900.0,21.6017,21.7654,21.36,21.399,335900.0
2010-05-07 10:05:00,27.45,27.82,27.32,27.62,548200.0,21.399,21.6874,21.2977,21.5315,548200.0
2010-05-07 10:10:00,27.62,27.71,27.33,27.46,510200.0,21.5315,21.6017,21.3055,21.4068,510200.0
2010-05-07 10:15:00,27.46,27.51,27.27,27.35,328300.0,21.4068,21.4458,21.2587,21.3211,328300.0
2010-05-07 10:20:00,27.35,27.38,27.05,27.14,615400.0,21.3211,21.3444,21.0872,21.1573,615400.0
2010-05-07 10:25:00,27.13,27.23,26.7,27.06,629200.0,21.1496,21.2275,20.8143,21.095,629200.0
2010-05-07 10:30:00,27.06,27.18,26.89,27.07,418900.0,21.095,21.1885,20.9625,21.1028,418900.0
2010-05-07 10:35:00,27.06,27.33,27.04,27.13,597500.0,21.095,21.3055,21.0794,21.1496,597500.0
2010-05-07 10:40:00,27.13,27.32,27.02,27.05,550100.0,21.1496,21.2977,21.0638,21.0872,550100.0
2010-05-07 10:45:00,27.1,27.31,27.06,27.22,305100.0,21.1262,21.2899,21.095,21.2197,305100.0
2010-05-07 10:50:00,27.22,27.56,27.09,27.53,442300.0,21.2197,21.4848,21.1184,21.4614,442300.0
2010-05-07 10:55:00,27.52,27.61,27.33,27.33,336300.0,21.4536,21.5237,21.3055,21.3055,336300.0
2010-05-07 11:00:00,27.33,27.46,27.15,27.31,277100.0,21.3055,21.4068,21.1651,21.2899,277100.0
2010-05-07 11:05:00,27.29,27.68,27.28,27.66,475900.0,21.2743,21.5783,21.2665,21.5627,475900.0
2010-05-07 11:10:00,27.65,27.85,27.61,27.64,487500.0,21.5549,21.7108,21.5237,21.5471,487500.0
2010-05-07 11:15:00,27.64,28.11,27.59,27.95,709200.0,21.5471,21.9135,21.5082,21.7888,709200.0
2010-05-07 11:20:00,27.94,27.97,27.66,27.67,324100.0,21.781,21.8044,21.5627,21.5705,324100.0
2010-05-07 11:25:00,27.67,27.68,27.23,27.44,403500.0,21.5705,21.5783,21.2275,21.3912,403500.0
2010-05-07 11:30:00,27.44,27.56,27.23,27.42,461500.0,21.3912,21.4848,21.2275,21.3756,461500.0
2010-05-07 11:35:00,27.42,27.58,27.39,27.5,334800.0,21.3756,21.5004,21.3522,21.438,334800.0
2010-05-07 11:40:00,27.5,27.85,27.5,27.83,274300.0,21.438,21.7108,21.438,21.6952,274300.0
2010-05-07 11:45:00,27.83,28.04,27.77,27.91,294000.0,21.6952,21.859,21.6485,21.7576,294000.0
2010-05-07 11:50:00,27.91,27.99,27.71,27.96,353600.0,21.7576,21.82,21.6017,21.7966,353600.0
2010-05-07 11:55:00,27.96,28.13,27.91,28.02,310600.0,21.7966,21.9291,21.7576,21.8434,310600.0
2010-05-07 12:00:00,28.02,28.12,27.89,28.08,322800.0,21.8434,21.9213,21.742,21.8901,322800.0
2010-05-07 12:05:00,28.07,28.24,28.01,28.19,237400.0,21.8823,22.0149,21.8356,21.9759,237400.0
2010-05-07 12:10:00,28.18,28.24,28.07,28.22,204100.0,21.9681,22.0149,21.8823,21.9993,204100.0
2010-05-07 12:15:00,28.22,28.27,28.11,28.13,233000.0,21.9993,22.0383,21.9135,21.9291,233000.0
2010-05-07 12:20:00,28.15,28.15,27.82,27.85,231500.0,21.9447,21.9447,21.6874,21.7108,231500.0
2010-05-07 12:25:00,27.86,27.91,27.72,27.82,238300.0,21.7186,21.7576,21.6095,21.6874,238300.0
2010-05-07 12:30:00,27.83,27.85,27.62,27.68,228000.0,21.6952,21.7108,21.5315,21.5783,228000.0
2010-05-07 12:35:00,27.67,27.87,27.67,27.76,235200.0,21.5705,21.7264,21.5705,21.6407,235200.0
2010-05-07 12:40:00,27.76,27.91,27.74,27.74,131300.0,21.6407,21.7576,21.6251,21.6251,131300.0
2010-05-07 12:45:00,27.73,27.84,27.66,27.78,158900.0,21.6173,21.703,21.5627,21.6563,158900.0
2010-05-07 12:50:00,27.79,27.85,27.58,27.66,205300.0,21.6641,21.7108,21.5004,21.5627,205300.0
2010-05-07 12:55:00,27.65,27.67,27.52,27.54,220600.0,21.5549,21.5705,21.4536,21.4692,220600.0
2010-05-07 13:00:00,27.54,27.7,27.52,27.64,175800.0,21.4692,21.5939,21.4536,21.5471,175800.0
2010-05-07 13:05:00,27.65,27.69,27.45,27.47,177700.0,21.5549,21.5861,21.399,21.4146,177700.0
2010-05-07 13:10:00,27.46,27.54,27.4,27.48,205600.0,21.4068,21.4692,21.36,21.4224,205600.0
2010-05-07 13:15:00,27.48,27.68,27.43,27.44,256100.0,21.4224,21.5783,21.3834,21.3912,256100.0
2010-05-07 13:20:00,27.44,27.65,27.42,27.49,141900.0,21.3912,21.5549,21.3756,21.4302,141900.0
2010-05-07 13:25:00,27.5,27.57,27.39,27.4,194800.0,21.438,21.4926,21.3522,21.36,194800.0
2010-05-07 13:30:00,27.4,27.45,27.36,27.44,236300.0,21.36,21.399,21.3289,21.3912,236300.0
2010-05-07 13:35:00,27.44,27.49,27.36,27.47,206600.0,21.3912,21.4302,21.3289,21.4146,206600.0
2010-05-07 13:40:00,27.47,27.62,27.47,27.62,212100.0,21.4146,21.5315,21.4146,21.5315,212100.0
2010-05-07 13:45:00,27.62,27.64,27.48,27.58,144700.0,21.5315,21.5471,21.4224,21.5004,144700.0
2010-05-07 13:50:00,27.58,27.58,27.41,27.42,169000.0,21.5004,21.5004,21.3678,21.3756,169000.0
2010-05-07 13:55:00,27.43,27.53,27.37,27.43,153000.0,21.3834,21.4614,21.3366,21.3834,153000.0
2010-05-07 14:00:00,27.43,27.52,27.4,27.41,215200.0,21.3834,21.4536,21.36,21.3678,215200.0
2010-05-07 14:05:00,27.41,27.46,27.27,27.29,349200.0,21.3678,21.4068,21.2587,21.2743,349200.0
2010-05-07 14:10:00,27.3,27.38,27.24,27.27,236400.0,21.2821,21.3444,21.2353,21.2587,236400.0
2010-05-07 14:15:00,27.26,27.4,27.26,27.38,172800.0,21.2509,21.36,21.2509,21.3444,172800.0
2010-05-07 14:20:00,27.38,27.39,27.26,27.27,238600.0,21.3444,21.3522,21.2509,21.2587,238600.0
2010-05-07 14:25:00,27.27,27.3,27.18,27.23,335300.0,21.2587,21.2821,21.1885,21.2275,335300.0
2010-05-07 14:30:00,27.23,27.26,27.16,27.24,342800.0,21.2275,21.2509,21.1729,21.2353,342800.0
2010-05-07 14:35:00,27.25,27.36,27.25,27.31,309400.0,21.2431,21.3289,21.2431,21.2899,309400.0
2010-05-07 14:40:00,27.31,27.46,27.3,27.31,283700.0,21.2899,21.4068,21.2821,21.2899,283700.0
2010-05-07 14:45:00,27.32,27.33,27.17,27.17,201200.0,21.2977,21.3055,21.1807,21.1807,201200.0
2010-05-07 14:50:00,27.17,27.21,27.1,27.19,381400.0,21.1807,21.2119,21.1262,21.1963,381400.0
2010-05-07 14:55:00,27.19,27.31,27.19,27.29,282400.0,21.1963,21.2899,21.1963,21.2743,282400.0
2010-05-07 15:00:00,27.3,27.47,27.23,27.37,737100.0,21.2821,21.4146,21.2275,21.3366,737100.0
2010-05-07 15:05:00,27.38,27.54,27.26,27.28,527200.0,21.3444,21.4692,21.2509,21.2665,527200.0
2010-05-07 15:10:00,27.28,27.34,27.21,27.3,347400.0,21.2665,21.3133,21.2119,21.2821,347400.0
2010-05-07 15:15:00,27.3,27.43,27.23,27.42,462800.0,21.2821,21.3834,21.2275,21.3756,462800.0
2010-05-07 15:20:00,27.43,27.49,27.34,27.39,385500.0,21.3834,21.4302,21.3133,21.3522,385500.0
2010-05-07 15:25:00,27.38,27.43,27.24,27.3,432500.0,21.3444,21.3834,21.2353,21.2821,432500.0
2010-05-07 15:30:00,27.3,27.33,27.1,27.16,653700.0,21.2821,21.3055,21.1262,21.1729,653700.0
2010-05-07 15:35:00,27.16,27.21,27.07,27.14,490500.0,21.1729,21.2119,21.1028,21.1573,490500.0
2010-05-07 15:40:00,27.12,27.33,27.08,27.25,658500.0,21.1418,21.3055,21.1106,21.2431,658500.0
2010-05-07 15:45:00,27.27,27.37,27.15,27.27,689900.0,21.2587,21.3366,21.1651,21.2587,689900.0
2010-05-07 15:50:00,27.27,27.33,27.21,27.25,587500.0,21.2587,21.3055,21.2119,21.2431,587500.0
2010-05-07 15:55:00,27.26,27.5,27.25,27.44,933600.0,21.2509,21.438,21.2431,21.3912,933600.0
2010-05-10 09:30:00,28.5,28.68,28.14,28.19,858100.0,22.2176,22.3579,21.9369,21.9759,858100.0
2010-05-10 09:35:00,28.19,28.27,27.92,27.93,1108000.0,21.9759,22.0383,21.7654,21.7732,1108000.0
2010-05-10 09:40:00,27.93,28.44,27.93,28.27,994900.0,21.7732,22.1708,21.7732,22.0383,994900.0
2010-05-10 09:45:00,28.27,28.38,28.21,28.3,433700.0,22.0383,22.124,21.9915,22.0616,433700.0
2010-05-10 09:50:00,28.3,28.31,27.9,27.9,552500.0,22.0616,22.0694,21.7498,21.7498,552500.0
2010-05-10 09:55:00,27.9,27.93,27.6,27.78,922000.0,21.7498,21.7732,21.5159,21.6563,922000.0
2010-05-10 10:00:00,27.78,27.85,27.69,27.78,525800.0,21.6563,21.7108,21.5861,21.6563,525800.0
2010-05-10 10:05:00,27.79,27.79,27.45,27.57,1083600.0,21.6641,21.6641,21.399,21.4926,1083600.0
2010-05-10 10:10:00,27.57,27.72,27.51,27.53,591900.0,21.4926,21.6095,21.4458,21.4614,591900.0
2010-05-10 10:15:00,27.54,27.6,27.28,27.34,767600.0,21.4692,21.5159,21.2665,21.3133,767600.0
2010-05-10 10:20:00,27.34,27.49,27.26,27.29,734300.0,21.3133,21.4302,21.2509,21.2743,734300.0
2010-05-10 10:25:00,27.29,27.39,27.22,27.23,536200.0,21.2743,21.3522,21.2197,21.2275,536200.0
2010-05-10 10:30:00,27.23,27.51,27.15,27.45,880300.0,21.2275,21.4458,21.1651,21.399,880300.0
2010-05-10 10:35:00,27.45,27.57,27.43,27.53,474500.0,21.399,21.4926,21.3834,21.4614,474500.0
2010-05-10 10:40:00,27.52,27.64,27.4,27.41,465400.0,21.4536,21.5471,21.36,21.3678,465400.0
2010-05-10 10:45:00,27.41,27.53,27.4,27.5,333100.0,21.3678,21.4614,21.36,21.438,333100.0
2010-05-10 10:50:00,27.49,27.57,27.41,27.55,286900.0,21.4302,21.4926,21.3678,21.477,286900.0
2010-05-10 10:55:00,27.55,27.6,27.34,27.41,444000.0,21.477,21.5159,21.3133,21.3678,444000.0
2010-05-10 11:00:00,27.42,27.51,27.4,27.47,617500.0,21.3756,21.4458,21.36,21.4146,617500.0
2010-05-10 11:05:00,27.47,27.52,27.44,27.47,267400.0,21.4146,21.4536,21.3912,21.4146,267400.0
2010-05-10 11:10:00,27.46,27.53,27.46,27.48,286300.0,21.4068,21.4614,21.4068,21.4224,286300.0
2010-05-10 11:15:00,27.48,27.52,27.43,27.5,342500.0,21.4224,21.4536,21.3834,21.438,342500.0
2010-05-10 11:20:00,27.5,27.5,27.42,27.45,569500.0,21.438,21.438,21.3756,21.399,569500.0
2010-05-10 11:25:00,27.45,27.48,27.4,27.43,614700.0,21.399,21.4224,21.36,21.3834,614700.0
2010-05-10 11:30:00,27.44,27.44,27.25,27.37,715800.0,21.3912,21.3912,21.2431,21.3366,715800.0
2010-05-10 11:35:00,27.37,27.49,27.35,27.48,590500.0,21.3366,21.4302,21.3211,21.4224,590500.0
2010-05-10 11:40:00,27.48,27.5,27.35,27.42,219200.0,21.4224,21.438,21.3211,21.3756,219200.0
2010-05-10 11:45:00,27.42,27.55,27.41,27.49,344800.0,21.3756,21.477,21.3678,21.4302,344800.0
2010-05-10 11:50:00,27.5,27.54,27.48,27.49,373100.0,21.438,21.4692,21.4224,21.4302,373100.0
2010-05-10 11:55:00,27.49,27.52,27.47,27.5,162200.0,21.4302,21.4536,21.4146,21.438,162200.0
2010-05-10 12:00:00,27.5,27.5,27.45,27.48,149100.0,21.438,21.438,21.399,21.4224,149100.0
2010-05-10 12:05:00,27.48,27.51,27.46,27.49,186800.0,21.4224,21.4458,21.4068,21.4302,186800.0
2010-05-10 12:10:00,27.49,27.51,27.46,27.49,178600.0,21.4302,21.4458,21.4068,21.4302,178600.0
2010-05-10 12:15:00,27.49,27.6,27.43,27.44,144400.0,21.4302,21.5159,21.3834,21.3912,144400.0
2010-05-10 12:20:00,27.43,27.5,27.42,27.44,139200.0,21.3834,21.438,21.3756,21.3912,139200.0
2010-05-10 12:25:00,27.44,27.47,27.37,27.38,185100.0,21.3912,21.4146,21.3366,21.3444,185100.0
2010-05-10 12:30:00,27.37,27.38,27.22,27.23,407800.0,21.3366,21.3444,21.2197,21.2275,407800.0
2010-05-10 12:35:00,27.23,27.28,27.2,27.22,166600.0,21.2275,21.2665,21.2041,21.2197,166600.0
2010-05-10 12:40:00,27.22,27.23,27.1,27.13,206800.0,21.2197,21.2275,21.1262,21.1496,206800.0
2010-05-10 12:45:00,27.13,27.25,27.11,27.22,187200.0,21.1496,21.2431,21.134,21.2197,187200.0
2010-05-10 12:50:00,27.22,27.37,27.21,27.35,208300.0,21.2197,21.3366,21.2119,21.3211,208300.0
2010-05-10 12:55:00,27.35,27.35,27.26,27.29,118100.0,21.3211,21.3211,21.2509,21.2743,118100.0
2010-05-10 13:00:00,27.28,27.3,27.19,27.2,356200.0,21.2665,21.2821,21.1963,21.2041,356200.0
2010-05-10 13:05:00,27.21,27.25,27.14,27.17,570400.0,21.2119,21.2431,21.1573,21.1807,570400.0
2010-05-10 13:10:00,27.18,27.27,27.15,27.2,1054800.0,21.1885,21.2587,21.1651,21.2041,1054800.0
2010-05-10 13:15:00,27.2,27.23,27.15,27.2,300200.0,21.2041,21.2275,21.1651,21.2041,300200.0
2010-05-10 13:20:00,27.19,27.32,27.16,27.18,534500.0,21.1963,21.2977,21.1729,21.1885,534500.0
2010-05-10 13:25:00,27.19,27.2,27.13,27.17,570200.0,21.1963,21.2041,21.1496,21.1807,570200.0
2010-05-10 13:30:00,27.16,27.17,27.1,27.13,261900.0,21.1729,21.1807,21.1262,21.1496,261900.0
2010-05-10 13:35:00,27.13,27.15,27.1,27.12,202800.0,21.1496,21.1651,21.1262,21.1418,202800.0
2010-05-10 13:40:00,27.11,27.12,26.99,27.01,519100.0,21.134,21.1418,21.0404,21.056,519100.0
2010-05-10 13:45:00,27.0,27.1,26.95,27.08,335600.0,21.0482,21.1262,21.0092,21.1106,335600.0
2010-05-10 13:50:00,27.08,27.15,27.08,27.11,235100.0,21.1106,21.1651,21.1106,21.134,235100.0
2010-05-10 13:55:00,27.11,27.18,27.05,27.09,227600.0,21.134,21.1885,21.0872,21.1184,227600.0
2010-05-10 14:00:00,27.09,28.37,27.02,27.17,423800.0,21.1184,22.1162,21.0638,21.1807,423800.0
2010-05-10 14:05:00,27.17,27.27,27.15,27.2,406100.0,21.1807,21.2587,21.1651,21.2041,406100.0
2010-05-10 14:10:00,27.19,27.2,27.12,27.19,270400.0,21.1963,21.2041,21.1418,21.1963,270400.0
2010-05-10 14:15:00,27.19,27.19,27.06,27.08,218700.0,21.1963,21.1963,21.095,21.1106,218700.0
2010-05-10 14:20:00,27.09,27.16,27.07,27.15,260100.0,21.1184,21.1729,21.1028,21.1651,260100.0
2010-05-10 14:25:00,27.15,27.16,27.02,27.11,250900.0,21.1651,21.1729,21.0638,21.134,250900.0
2010-05-10 14:30:00,27.11,27.23,27.11,27.22,132400.0,21.134,21.2275,21.134,21.2197,132400.0
2010-05-10 14:35:00,27.21,27.3,27.18,27.19,254900.0,21.2119,21.2821,21.1885,21.1963,254900.0
2010-05-10 14:40:00,27.19,27.3,27.17,27.3,211300.0,21.1963,21.2821,21.1807,21.2821,211300.0
2010-05-10 14:45:00,27.3,27.34,27.29,27.33,166800.0,21.2821,21.3133,21.2743,21.3055,166800.0
2010-05-10 14:50:00,27.34,27.45,27.33,27.42,365100.0,21.3133,21.399,21.3055,21.3756,365100.0
2010-05-10 14:55:00,27.42,27.47,27.38,27.39,242400.0,21.3756,21.4146,21.3444,21.3522,242400.0
2010-05-10 15:00:00,27.4,27.42,27.3,27.3,210900.0,21.36,21.3756,21.2821,21.2821,210900.0
2010-05-10 15:05:00,27.3,27.32,26.86,27.09,1649000.0,21.2821,21.2977,20.9391,21.1184,1649000.0
2010-05-10 15:10:00,27.09,27.5,26.96,27.32,1197500.0,21.1184,21.438,21.017,21.2977,1197500.0
2010-05-10 15:15:00,27.31,27.45,27.18,27.19,775300.0,21.2899,21.399,21.1885,21.1963,775300.0
2010-05-10 15:20:00,27.19,27.25,27.14,27.25,325200.0,21.1963,21.2431,21.1573,21.2431,325200.0
2010-05-10 15:25:00,27.24,27.37,27.23,27.35,426800.0,21.2353,21.3366,21.2275,21.3211,426800.0
2010-05-10 15:30:00,27.35,27.35,27.21,27.31,463400.0,21.3211,21.3211,21.2119,21.2899,463400.0
2010-05-10 15:35:00,27.3,27.35,27.26,27.35,468100.0,21.2821,21.3211,21.2509,21.3211,468100.0
2010-05-10 15:40:00,27.35,27.47,27.35,27.41,548400.0,21.3211,21.4146,21.3211,21.3678,548400.0
2010-05-10 15:45:00,27.41,27.49,27.38,27.42,788100.0,21.3678,21.4302,21.3444,21.3756,788100.0
2010-05-10 15:50:00,27.43,27.61,27.4,27.58,856000.0,21.3834,21.5237,21.36,21.5004,856000.0
2010-05-10 15:55:00,27.58,27.64,27.51,27.57,970900.0,21.5004,21.5471,21.4458,21.4926,970900.0
2010-05-11 09:30:00,27.02,27.99,26.97,27.74,1300100.0,21.0638,21.82,21.0248,21.6251,1300100.0
2010-05-11 09:35:00,27.74,27.94,27.65,27.7,817700.0,21.6251,21.781,21.5549,21.5939,817700.0
2010-05-11 09:40:00,27.7,27.7,27.14,27.35,586100.0,21.5939,21.5939,21.1573,21.3211,586100.0
2010-05-11 09:45:00,27.36,27.57,27.31,27.44,323400.0,21.3289,21.4926,21.2899,21.3912,323400.0
2010-05-11 09:50:00,27.44,27.71,27.43,27.51,312400.0,21.3912,21.6017,21.3834,21.4458,312400.0
2010-05-11 09:55:00,27.5,27.64,27.48,27.5,217800.0,21.438,21.5471,21.4224,21.438,217800.0
2010-05-11 10:00:00,27.5,27.69,27.45,27.51,222700.0,21.438,21.5861,21.399,21.4458,222700.0
2010-05-11 10:05:00,27.51,27.7,27.51,27.63,203500.0,21.4458,21.5939,21.4458,21.5393,203500.0
2010-05-11 10:10:00,27.62,27.77,27.56,27.7,227400.0,21.5315,21.6485,21.4848,21.5939,227400.0
2010-05-11 10:15:00,27.72,27.8,27.56,27.62,212800.0,21.6095,21.6719,21.4848,21.5315,212800.0
2010-05-11 10:20:00,27.64,27.79,27.62,27.72,281300.0,21.5471,21.6641,21.5315,21.6095,281300.0
2010-05-11 10:25:00,27.72,27.75,27.6,27.6,175200.0,21.6095,21.6329,21.5159,21.5159,175200.0
2010-05-11 10:30:00,27.61,27.67,27.58,27.61,129000.0,21.5237,21.5705,21.5004,21.5237,129000.0
2010-05-11 10:35:00,27.6,27.71,27.54,27.7,179800.0,21.5159,21.6017,21.4692,21.5939,179800.0
2010-05-11 10:40:00,27.71,27.84,27.71,27.73,180000.0,21.6017,21.703,21.6017,21.6173,180000.0
2010-05-11 10:45:00,27.72,27.91,27.71,27.91,185100.0,21.6095,21.7576,21.6017,21.7576,185100.0
2010-05-11 10:50:00,27.91,27.92,27.8,27.83,316500.0,21.7576,21.7654,21.6719,21.6952,316500.0
2010-05-11 10:55:00,27.83,27.92,27.83,27.88,141400.0,21.6952,21.7654,21.6952,21.7342,141400.0
2010-05-11 11:00:00,27.87,28.06,27.85,28.0,438200.0,21.7264,21.8745,21.7108,21.8278,438200.0
2010-05-11 11:05:00,28.01,28.07,27.7,28.06,371400.0,21.8356,21.8823,21.5939,21.8745,371400.0
2010-05-11 11:10:00,28.06,28.1,28.0,28.06,348600.0,21.8745,21.9057,21.8278,21.8745,348600.0
2010-05-11 11:15:00,28.06,28.07,27.83,27.92,333700.0,21.8745,21.8823,21.6952,21.7654,333700.0
2010-05-11 11:20:00,27.92,27.94,27.85,27.92,216000.0,21.7654,21.781,21.7108,21.7654,216000.0
2010-05-11 11:25:00,27.92,28.03,27.85,28.02,166700.0,21.7654,21.8512,21.7108,21.8434,166700.0
2010-05-11 11:30:00,28.02,28.03,27.85,27.98,167500.0,21.8434,21.8512,21.7108,21.8122,167500.0
2010-05-11 11:35:00,27.98,28.05,27.7,28.03,373400.0,21.8122,21.8667,21.5939,21.8512,373400.0
2010-05-11 11:40:00,28.02,28.24,27.93,28.13,464500.0,21.8434,22.0149,21.7732,21.9291,464500.0
2010-05-11 11:45:00,28.13,28.2,28.13,28.2,348100.0,21.9291,21.9837,21.9291,21.9837,348100.0
2010-05-11 11:50:00,28.2,28.23,28.15,28.16,321800.0,21.9837,22.0071,21.9447,21.9525,321800.0
2010-05-11 11:55:00,28.17,28.22,28.13,28.2,224700.0,21.9603,21.9993,21.9291,21.9837,224700.0
2010-05-11 12:00:00,28.2,28.25,28.15,28.15,159500.0,21.9837,22.0227,21.9447,21.9447,159500.0
2010-05-11 12:05:00,28.15,28.29,28.11,28.26,236700.0,21.9447,22.0538,21.9135,22.0305,236700.0
2010-05-11 12:10:00,28.26,28.32,28.2,28.22,183000.0,22.0305,22.0772,21.9837,21.9993,183000.0
2010-05-11 12:15:00,28.22,28.32,28.21,28.26,112700.0,21.9993,22.0772,21.9915,22.0305,112700.0
2010-05-11 12:20:00,28.25,28.45,28.24,28.42,696800.0,22.0227,22.1786,22.0149,22.1552,696800.0
2010-05-11 12:25:00,28.42,28.43,28.37,28.43,209100.0,22.1552,22.163,22.1162,22.163,209100.0
2010-05-11 12:30:00,28.43,28.54,28.41,28.49,359300.0,22.163,22.2487,22.1474,22.2098,359300.0
2010-05-11 12:35:00,28.49,28.59,28.45,28.58,209300.0,22.2098,22.2877,22.1786,22.2799,209300.0
2010-05-11 12:40:00,28.58,28.67,28.54,28.67,358100.0,22.2799,22.3501,22.2487,22.3501,358100.0
2010-05-11 12:45:00,28.66,28.79,28.64,28.79,344200.0,22.3423,22.4436,22.3267,22.4436,344200.0
2010-05-11 12:50:00,28.78,28.84,28.7,28.76,435000.0,22.4358,22.4826,22.3735,22.4202,435000.0
2010-05-11 12:55:00,28.77,28.83,28.75,28.81,230300.0,22.428,22.4748,22.4124,22.4592,230300.0
2010-05-11 13:00:00,28.81,28.83,28.73,28.74,235600.0,22.4592,22.4748,22.3969,22.4046,235600.0
2010-05-11 13:05:00,28.75,28.85,28.72,28.83,473000.0,22.4124,22.4904,22.3891,22.4748,473000.0
2010-05-11 13:10:00,28.83,28.93,28.83,28.89,558900.0,22.4748,22.5528,22.4748,22.5216,558900.0
2010-05-11 13:15:00,28.89,28.98,28.85,28.86,531900.0,22.5216,22.5917,22.4904,22.4982,531900.0
2010-05-11 13:20:00,28.86,29.0,28.83,28.94,585200.0,22.4982,22.6073,22.4748,22.5606,585200.0
2010-05-11 13:25:00,28.95,28.95,28.88,28.94,199100.0,22.5684,22.5684,22.5138,22.5606,199100.0
2010-05-11 13:30:00,28.94,28.98,28.9,28.93,206400.0,22.5606,22.5917,22.5294,22.5528,206400.0
2010-05-11 13:35:00,28.93,28.99,28.85,28.91,361000.0,22.5528,22.5995,22.4904,22.5372,361000.0
2010-05-11 13:40:00,28.9,29.04,28.82,28.96,503500.0,22.5294,22.6385,22.467,22.5762,503500.0
2010-05-11 13:45:00,28.96,29.05,28.89,29.03,342500.0,22.5762,22.6463,22.5216,22.6307,342500.0
2010-05-11 13:50:00,29.02,29.09,29.0,29.06,340600.0,22.6229,22.6775,22.6073,22.6541,340600.0
2010-05-11 13:55:00,29.05,29.07,28.91,28.94,420000.0,22.6463,22.6619,22.5372,22.5606,420000.0
2010-05-11 14:00:00,28.93,28.94,28.86,28.86,220900.0,22.5528,22.5606,22.4982,22.4982,220900.0
2010-05-11 14:05:00,28.86,28.88,28.77,28.8,185000.0,22.4982,22.5138,22.428,22.4514,185000.0
2010-05-11 14:10:00,28.81,28.81,28.65,28.67,409800.0,22.4592,22.4592,22.3345,22.3501,409800.0
2010-05-11 14:15:00,28.67,28.71,28.51,28.54,385000.0,22.3501,22.3813,22.2253,22.2487,385000.0
2010-05-11 14:20:00,28.55,28.63,28.5,28.6,409700.0,22.2565,22.3189,22.2176,22.2955,409700.0
2010-05-11 14:25:00,28.62,28.67,28.56,28.59,457800.0,22.3111,22.3501,22.2643,22.2877,457800.0
2010-05-11 14:30:00,28.59,28.6,28.44,28.5,501700.0,22.2877,22.2955,22.1708,22.2176,501700.0
2010-05-11 14:35:00,28.5,28.59,28.42,28.55,404500.0,22.2176,22.2877,22.1552,22.2565,404500.0
2010-05-11 14:40:00,28.53,28.63,28.48,28.63,268900.0,22.2409,22.3189,22.202,22.3189,268900.0
2010-05-11 14:45:00,28.63,28.84,28.63,28.82,413600.0,22.3189,22.4826,22.3189,22.467,413600.0
2010-05-11 14:50:00,28.83,28.83,28.64,28.69,265000.0,22.4748,22.4748,22.3267,22.3657,265000.0
2010-05-11 14:55:00,28.69,28.69,28.57,28.59,265000.0,22.3657,22.3657,22.2721,22.2877,265000.0
2010-05-11 15:00:00,28.6,28.6,28.37,28.47,392300.0,22.2955,22.2955,22.1162,22.1942,392300.0
2010-05-11 15:05:00,28.47,28.52,28.27,28.31,328200.0,22.1942,22.2331,22.0383,22.0694,328200.0
2010-05-11 15:10:00,28.31,28.46,28.3,28.44,252300.0,22.0694,22.1864,22.0616,22.1708,252300.0
2010-05-11 15:15:00,28.44,28.47,28.25,28.29,424300.0,22.1708,22.1942,22.0227,22.0538,424300.0
2010-05-11 15:20:00,28.28,28.43,28.27,28.42,361400.0,22.046,22.163,22.0383,22.1552,361400.0
2010-05-11 15:25:00,28.42,28.49,28.38,28.38,368200.0,22.1552,22.2098,22.124,22.124,368200.0
2010-05-11 15:30:00,28.38,28.42,28.31,28.36,407600.0,22.124,22.1552,22.0694,22.1084,407600.0
2010-05-11 15:35:00,28.36,28.5,28.35,28.5,386200.0,22.1084,22.2176,22.1006,22.2176,386200.0
2010-05-11 15:40:00,28.49,28.5,28.34,28.41,475000.0,22.2098,22.2176,22.0928,22.1474,475000.0
2010-05-11 15:45:00,28.41,28.45,28.37,28.4,506200.0,22.1474,22.1786,22.1162,22.1396,506200.0
2010-05-11 15:50:00,28.4,28.42,28.29,28.31,593700.0,22.1396,22.1552,22.0538,22.0694,593700.0
2010-05-11 15:55:00,28.31,28.39,28.31,28.34,745400.0,22.0694,22.1318,22.0694,22.0928,745400.0
2010-05-12 09:30:00,28.64,29.37,28.49,29.34,942800.0,22.3267,22.8958,22.2098,22.8724,942800.0
2010-05-12 09:35:00,29.31,29.36,28.9,29.26,717600.0,22.849,22.888,22.5294,22.81,717600.0
2010-05-12 09:40:00,29.26,29.36,28.99,29.03,326300.0,22.81,22.888,22.5995,22.6307,326300.0
2010-05-12 09:45:00,29.03,29.18,28.99,29.17,247500.0,22.6307,22.7477,22.5995,22.7399,247500.0
2010-05-12 09:50:00,29.17,29.23,29.08,29.11,402800.0,22.7399,22.7866,22.6697,22.6931,402800.0
2010-05-12 09:55:00,29.1,29.41,29.09,29.38,427200.0,22.6853,22.927,22.6775,22.9036,427200.0
2010-05-12 10:00:00,29.37,29.39,29.3,29.35,217200.0,22.8958,22.9114,22.8412,22.8802,217200.0
2010-05-12 10:05:00,29.35,29.47,29.24,29.24,598500.0,22.8802,22.9737,22.7944,22.7944,598500.0
2010-05-12 10:10:00,29.24,29.34,29.18,29.26,239300.0,22.7944,22.8724,22.7477,22.81,239300.0
2010-05-12 10:15:00,29.27,29.41,29.11,29.12,313600.0,22.8178,22.927,22.6931,22.7009,313600.0
2010-05-12 10:20:00,29.11,29.17,28.99,29.15,1476000.0,22.6931,22.7399,22.5995,22.7243,1476000.0
2010-05-12 10:25:00,29.15,29.34,29.14,29.33,215600.0,22.7243,22.8724,22.7165,22.8646,215600.0
2010-05-12 10:30:00,29.34,29.5,29.1,29.16,974200.0,22.8724,22.9971,22.6853,22.7321,974200.0
2010-05-12 10:35:00,29.15,29.35,28.98,29.04,352400.0,22.7243,22.8802,22.5917,22.6385,352400.0
2010-05-12 10:40:00,29.03,29.22,28.93,29.21,432400.0,22.6307,22.7788,22.5528,22.771,432400.0
2010-05-12 10:45:00,29.21,29.29,29.11,29.19,233600.0,22.771,22.8334,22.6931,22.7555,233600.0
2010-05-12 10:50:00,29.19,29.28,29.16,29.2,183700.0,22.7555,22.8256,22.7321,22.7632,183700.0
2010-05-12 10:55:00,29.19,29.24,29.14,29.14,195700.0,22.7555,22.7944,22.7165,22.7165,195700.0
2010-05-12 11:00:00,29.14,29.42,29.1,29.24,365400.0,22.7165,22.9348,22.6853,22.7944,365400.0
2010-05-12 11:05:00,29.25,29.34,29.2,29.22,140800.0,22.8022,22.8724,22.7632,22.7788,140800.0
2010-05-12 11:10:00,29.21,29.22,29.07,29.09,228200.0,22.771,22.7788,22.6619,22.6775,228200.0
2010-05-12 11:15:00,29.09,29.09,28.95,28.96,363900.0,22.6775,22.6775,22.5684,22.5762,363900.0
2010-05-12 11:20:00,28.95,28.97,28.75,28.8,368100.0,22.5684,22.5839,22.4124,22.4514,368100.0
2010-05-12 11:25:00,28.8,28.84,28.64,28.69,275000.0,22.4514,22.4826,22.3267,22.3657,275000.0
2010-05-12 11:30:00,28.68,28.82,28.68,28.79,300100.0,22.3579,22.467,22.3579,22.4436,300100.0
2010-05-12 11:35:00,28.8,28.87,28.76,28.83,189200.0,22.4514,22.506,22.4202,22.4748,189200.0
2010-05-12 11:40:00,28.83,28.85,28.67,28.72,210600.0,22.4748,22.4904,22.3501,22.3891,210600.0
2010-05-12 11:45:00,28.72,28.82,28.6,28.61,165000.0,22.3891,22.467,22.2955,22.3033,165000.0
2010-05-12 11:50:00,28.61,28.72,28.53,28.71,172500.0,22.3033,22.3891,22.2409,22.3813,172500.0
2010-05-12 11:55:00,28.71,28.92,28.71,28.88,218900.0,22.3813,22.545,22.3813,22.5138,218900.0
2010-05-12 12:00:00,28.88,28.91,28.75,28.78,156500.0,22.5138,22.5372,22.4124,22.4358,156500.0
2010-05-12 12:05:00,28.78,28.86,28.77,28.77,95600.0,22.4358,22.4982,22.428,22.428,95600.0
2010-05-12 12:10:00,28.77,28.86,28.76,28.8,91900.0,22.428,22.4982,22.4202,22.4514,91900.0
2010-05-12 12:15:00,28.8,29.0,28.77,28.85,117600.0,22.4514,22.6073,22.428,22.4904,117600.0
2010-05-12 12:20:00,28.84,28.85,28.72,28.75,96100.0,22.4826,22.4904,22.3891,22.4124,96100.0
2010-05-12 12:25:00,28.75,28.87,28.73,28.87,78100.0,22.4124,22.506,22.3969,22.506,78100.0
2010-05-12 12:30:00,28.88,28.93,28.82,28.82,111600.0,22.5138,22.5528,22.467,22.467,111600.0
2010-05-12 12:35:00,28.81,28.9,28.8,28.9,77300.0,22.4592,22.5294,22.4514,22.5294,77300.0
2010-05-12 12:40:00,28.89,28.97,28.86,28.93,102500.0,22.5216,22.5839,22.4982,22.5528,102500.0
2010-05-12 12:45:00,28.92,28.97,28.9,28.93,102400.0,22.545,22.5839,22.5294,22.5528,102400.0
2010-05-12 12:50:00,28.92,28.93,28.87,28.9,62300.0,22.545,22.5528,22.506,22.5294,62300.0
2010-05-12 12:55:00,28.9,28.99,28.89,28.95,81400.0,22.5294,22.5995,22.5216,22.5684,81400.0
2010-05-12 13:00:00,28.95,29.01,28.93,29.0,108900.0,22.5684,22.6151,22.5528,22.6073,108900.0
2010-05-12 13:05:00,29.01,29.08,28.98,29.02,199400.0,22.6151,22.6697,22.5917,22.6229,199400.0
2010-05-12 13:10:00,29.01,29.06,28.98,29.03,66900.0,22.6151,22.6541,22.5917,22.6307,66900.0
2010-05-12 13:15:00,29.04,29.07,28.94,28.95,74600.0,22.6385,22.6619,22.5606,22.5684,74600.0
2010-05-12 13:20:00,28.95,28.97,28.83,28.83,58400.0,22.5684,22.5839,22.4748,22.4748,58400.0
2010-05-12 13:25:00,28.83,28.94,28.8,28.85,85400.0,22.4748,22.5606,22.4514,22.4904,85400.0
2010-05-12 13:30:00,28.85,28.92,28.85,28.89,185400.0,22.4904,22.545,22.4904,22.5216,185400.0
2010-05-12 13:35:00,28.88,28.96,28.87,28.87,149500.0,22.5138,22.5762,22.506,22.506,149500.0
2010-05-12 13:40:00,28.86,28.86,28.76,28.79,94000.0,22.4982,22.4982,22.4202,22.4436,94000.0
2010-05-12 13:45:00,28.79,28.9,28.77,28.85,118200.0,22.4436,22.5294,22.428,22.4904,118200.0
2010-05-12 13:50:00,28.85,28.86,28.78,28.79,73000.0,22.4904,22.4982,22.4358,22.4436,73000.0
2010-05-12 13:55:00,28.8,28.86,28.78,28.8,81200.0,22.4514,22.4982,22.4358,22.4514,81200.0
2010-05-12 14:00:00,28.79,28.89,28.79,28.86,79700.0,22.4436,22.5216,22.4436,22.4982,79700.0
2010-05-12 14:05:00,28.86,28.93,28.85,28.93,122900.0,22.4982,22.5528,22.4904,22.5528,122900.0
2010-05-12 14:10:00,28.93,28.99,28.89,28.95,99800.0,22.5528,22.5995,22.5216,22.5684,99800.0
2010-05-12 14:15:00,28.94,29.03,28.91,29.0,154800.0,22.5606,22.6307,22.5372,22.6073,154800.0
2010-05-12 14:20:00,28.99,29.07,28.97,29.02,140700.0,22.5995,22.6619,22.5839,22.6229,140700.0
2010-05-12 14:25:00,29.02,29.1,29.0,29.09,106600.0,22.6229,22.6853,22.6073,22.6775,106600.0
2010-05-12 14:30:00,29.08,29.1,29.02,29.06,120500.0,22.6697,22.6853,22.6229,22.6541,120500.0
2010-05-12 14:35:00,29.05,29.13,29.02,29.09,436000.0,22.6463,22.7087,22.6229,22.6775,436000.0
2010-05-12 14:40:00,29.09,29.18,29.07,29.15,210800.0,22.6775,22.7477,22.6619,22.7243,210800.0
2010-05-12 14:45:00,29.15,29.19,29.08,29.16,234600.0,22.7243,22.7555,22.6697,22.7321,234600.0
2010-05-12 14:50:00,29.16,29.21,29.16,29.2,225300.0,22.7321,22.771,22.7321,22.7632,225300.0
2010-05-12 14:55:00,29.2,29.26,29.19,29.25,150200.0,22.7632,22.81,22.7555,22.8022,150200.0
2010-05-12 15:00:00,29.25,29.35,29.23,29.26,360200.0,22.8022,22.8802,22.7866,22.81,360200.0
2010-05-12 15:05:00,29.26,29.3,29.19,29.26,251400.0,22.81,22.8412,22.7555,22.81,251400.0
2010-05-12 15:10:00,29.25,29.26,29.15,29.2,188300.0,22.8022,22.81,22.7243,22.7632,188300.0
2010-05-12 15:15:00,29.21,29.21,29.09,29.11,252100.0,22.771,22.771,22.6775,22.6931,252100.0
2010-05-12 15:20:00,29.11,29.16,29.08,29.08,156700.0,22.6931,22.7321,22.6697,22.6697,156700.0
2010-05-12 15:25:00,29.09,29.22,29.08,29.14,192200.0,22.6775,22.7788,22.6697,22.7165,192200.0
2010-05-12 15:30:00,29.14,29.2,29.09,29.14,201100.0,22.7165,22.7632,22.6775,22.7165,201100.0
2010-05-12 15:35:00,29.13,29.17,29.03,29.07,373800.0,22.7087,22.7399,22.6307,22.6619,373800.0
2010-05-12 15:40:00,29.08,29.15,29.03,29.04,397800.0,22.6697,22.7243,22.6307,22.6385,397800.0
2010-05-12 15:45:00,29.04,29.16,29.03,29.13,507800.0,22.6385,22.7321,22.6307,22.7087,507800.0
2010-05-12 15:50:00,29.12,29.16,29.09,29.13,543700.0,22.7009,22.7321,22.6775,22.7087,543700.0
2010-05-12 15:55:00,29.13,29.15,29.06,29.11,467500.0,22.7087,22.7243,22.6541,22.6931,467500.0
2010-05-13 09:30:00,29.86,29.87,29.19,29.31,564900.0,23.2778,23.2856,22.7555,22.849,564900.0
2010-05-13 09:35:00,29.32,29.53,29.1,29.47,865900.0,22.8568,23.0205,22.6853,22.9737,865900.0
2010-05-13 09:40:00,29.46,29.61,29.39,29.5,707900.0,22.9659,23.0829,22.9114,22.9971,707900.0
2010-05-13 09:45:00,29.5,29.66,29.43,29.55,563400.0,22.9971,23.1218,22.9425,23.0361,563400.0
2010-05-13 09:50:00,29.56,29.61,29.48,29.51,416800.0,23.0439,23.0829,22.9815,23.0049,416800.0
2010-05-13 09:55:00,29.5,29.55,29.38,29.4,334900.0,22.9971,23.0361,22.9036,22.9192,334900.0
2010-05-13 10:00:00,29.39,29.59,29.22,29.44,354500.0,22.9114,23.0673,22.7788,22.9503,354500.0
2010-05-13 10:05:00,29.45,29.46,29.29,29.36,336400.0,22.9581,22.9659,22.8334,22.888,336400.0
2010-05-13 10:10:00,29.36,29.41,29.27,29.29,130800.0,22.888,22.927,22.8178,22.8334,130800.0
2010-05-13 10:15:00,29.3,29.49,29.3,29.41,288000.0,22.8412,22.9893,22.8412,22.927,288000.0
2010-05-13 10:20:00,29.42,29.49,29.36,29.48,166300.0,22.9348,22.9893,22.888,22.9815,166300.0
2010-05-13 10:25:00,29.49,29.52,29.26,29.35,266900.0,22.9893,23.0127,22.81,22.8802,266900.0
2010-05-13 10:30:00,29.35,29.54,29.32,29.53,527400.0,22.8802,23.0283,22.8568,23.0205,527400.0
2010-05-13 10:35:00,29.53,29.73,29.52,29.58,567900.0,23.0205,23.1764,23.0127,23.0595,567900.0
2010-05-13 10:40:00,29.59,29.61,29.53,29.6,246600.0,23.0673,23.0829,23.0205,23.0751,246600.0
2010-05-13 10:45:00,29.6,29.63,29.55,29.58,192900.0,23.0751,23.0985,23.0361,23.0595,192900.0
2010-05-13 10:50:00,29.58,29.6,29.52,29.56,165500.0,23.0595,23.0751,23.0127,23.0439,165500.0
2010-05-13 10:55:00,29.56,29.57,29.37,29.39,285700.0,23.0439,23.0517,22.8958,22.9114,285700.0
2010-05-13 11:00:00,29.4,29.42,29.31,29.36,253200.0,22.9192,22.9348,22.849,22.888,253200.0
2010-05-13 11:05:00,29.36,29.43,29.33,29.36,226900.0,22.888,22.9425,22.8646,22.888,226900.0
2010-05-13 11:10:00,29.35,29.42,29.32,29.35,166500.0,22.8802,22.9348,22.8568,22.8802,166500.0
2010-05-13 11:15:00,29.36,29.45,29.34,29.35,143800.0,22.888,22.9581,22.8724,22.8802,143800.0
2010-05-13 11:20:00,29.35,29.47,29.33,29.45,163900.0,22.8802,22.9737,22.8646,22.9581,163900.0
2010-05-13 11:25:00,29.45,29.48,29.4,29.46,133200.0,22.9581,22.9815,22.9192,22.9659,133200.0
2010-05-13 11:30:00,29.45,29.49,29.38,29.41,236500.0,22.9581,22.9893,22.9036,22.927,236500.0
2010-05-13 11:35:00,29.41,29.42,29.33,29.38,218500.0,22.927,22.9348,22.8646,22.9036,218500.0
2010-05-13 11:40:00,29.37,29.4,29.28,29.29,235200.0,22.8958,22.9192,22.8256,22.8334,235200.0
2010-05-13 11:45:00,29.3,29.35,29.26,29.31,150700.0,22.8412,22.8802,22.81,22.849,150700.0
2010-05-13 11:50:00,29.31,29.31,29.2,29.27,153000.0,22.849,22.849,22.7632,22.8178,153000.0
2010-05-13 11:55:00,29.28,29.33,29.23,29.25,197600.0,22.8256,22.8646,22.7866,22.8022,197600.0
2010-05-13 12:00:00,29.24,29.3,29.21,29.28,97000.0,22.7944,22.8412,22.771,22.8256,97000.0
2010-05-13 12:05:00,29.28,29.29,29.22,29.25,120000.0,22.8256,22.8334,22.7788,22.8022,120000.0
2010-05-13 12:10:00,29.25,29.31,29.24,29.25,126100.0,22.8022,22.849,22.7944,22.8022,126100.0
2010-05-13 12:15:00,29.25,29.33,29.25,29.32,233500.0,22.8022,22.8646,22.8022,22.8568,233500.0
2010-05-13 12:20:00,29.32,29.34,29.31,29.33,121200.0,22.8568,22.8724,22.849,22.8646,121200.0
2010-05-13 12:25:00,29.33,29.4,29.3,29.38,206200.0,22.8646,22.9192,22.8412,22.9036,206200.0
2010-05-13 12:30:00,29.38,29.47,29.37,29.47,166900.0,22.9036,22.9737,22.8958,22.9737,166900.0
2010-05-13 12:35:00,29.48,29.5,29.4,29.46,188200.0,22.9815,22.9971,22.9192,22.9659,188200.0
2010-05-13 12:40:00,29.46,29.5,29.43,29.5,192000.0,22.9659,22.9971,22.9425,22.9971,192000.0
2010-05-13 12:45:00,29.5,29.54,29.4,29.4,210800.0,22.9971,23.0283,22.9192,22.9192,210800.0
2010-05-13 12:50:00,29.39,29.44,29.36,29.39,201100.0,22.9114,22.9503,22.888,22.9114,201100.0
2010-05-13 12:55:00,29.39,29.46,29.37,29.41,192800.0,22.9114,22.9659,22.8958,22.927,192800.0
2010-05-13 13:00:00,29.42,29.43,29.37,29.39,128900.0,22.9348,22.9425,22.8958,22.9114,128900.0
2010-05-13 13:05:00,29.4,29.41,29.35,29.37,76900.0,22.9192,22.927,22.8802,22.8958,76900.0
2010-05-13 13:10:00,29.36,29.55,29.35,29.5,147500.0,22.888,23.0361,22.8802,22.9971,147500.0
2010-05-13 13:15:00,29.51,29.61,29.5,29.58,127700.0,23.0049,23.0829,22.9971,23.0595,127700.0
2010-05-13 13:20:00,29.58,29.61,29.52,29.55,169300.0,23.0595,23.0829,23.0127,23.0361,169300.0
2010-05-13 13:25:00,29.54,29.57,29.42,29.44,155300.0,23.0283,23.0517,22.9348,22.9503,155300.0
2010-05-13 13:30:00,29.44,29.54,29.39,29.5,145500.0,22.9503,23.0283,22.9114,22.9971,145500.0
2010-05-13 13:35:00,29.5,29.6,29.47,29.52,144400.0,22.9971,23.0751,22.9737,23.0127,144400.0
2010-05-13 13:40:00,29.52,29.57,29.49,29.51,144600.0,23.0127,23.0517,22.9893,23.0049,144600.0
2010-05-13 13:45:00,29.5,29.56,29.48,29.56,61400.0,22.9971,23.0439,22.9815,23.0439,61400.0
2010-05-13 13:50:00,29.56,29.58,29.51,29.54,178900.0,23.0439,23.0595,23.0049,23.0283,178900.0
2010-05-13 13:55:00,29.53,29.57,29.5,29.55,39400.0,23.0205,23.0517,22.9971,23.0361,39400.0
2010-05-13 14:00:00,29.55,29.64,29.3,29.61,140200.0,23.0361,23.1063,22.8412,23.0829,140200.0
2010-05-13 14:05:00,29.6,29.73,29.59,29.68,241100.0,23.0751,23.1764,23.0673,23.1374,241100.0
2010-05-13 14:10:00,29.68,29.71,29.66,29.67,76600.0,23.1374,23.1608,23.1218,23.1296,76600.0
2010-05-13 14:15:00,29.67,29.68,29.6,29.65,113700.0,23.1296,23.1374,23.0751,23.1141,113700.0
2010-05-13 14:20:00,29.65,29.67,29.58,29.61,65500.0,23.1141,23.1296,23.0595,23.0829,65500.0
2010-05-13 14:25:00,29.61,29.63,29.52,29.57,88200.0,23.0829,23.0985,23.0127,23.0517,88200.0
2010-05-13 14:30:00,29.57,29.58,29.49,29.57,102200.0,23.0517,23.0595,22.9893,23.0517,102200.0
2010-05-13 14:35:00,29.58,29.67,29.54,29.57,386900.0,23.0595,23.1296,23.0283,23.0517,386900.0
2010-05-13 14:40:00,29.56,29.58,29.43,29.47,186100.0,23.0439,23.0595,22.9425,22.9737,186100.0
2010-05-13 14:45:00,29.46,29.46,29.31,29.34,211600.0,22.9659,22.9659,22.849,22.8724,211600.0
2010-05-13 14:50:00,29.34,29.38,29.29,29.3,138600.0,22.8724,22.9036,22.8334,22.8412,138600.0
2010-05-13 14:55:00,29.3,29.32,29.26,29.3,270900.0,22.8412,22.8568,22.81,22.8412,270900.0
2010-05-13 15:00:00,29.31,29.33,29.28,29.31,280800.0,22.849,22.8646,22.8256,22.849,280800.0
2010-05-13 15:05:00,29.31,29.32,29.26,29.31,352500.0,22.849,22.8568,22.81,22.849,352500.0
2010-05-13 15:10:00,29.31,29.32,29.17,29.22,268100.0,22.849,22.8568,22.7399,22.7788,268100.0
2010-05-13 15:15:00,29.22,29.22,29.1,29.14,285000.0,22.7788,22.7788,22.6853,22.7165,285000.0
2010-05-13 15:20:00,29.13,29.19,29.12,29.16,213900.0,22.7087,22.7555,22.7009,22.7321,213900.0
2010-05-13 15:25:00,29.17,29.21,29.15,29.21,310500.0,22.7399,22.771,22.7243,22.771,310500.0
2010-05-13 15:30:00,29.2,29.21,29.07,29.08,339000.0,22.7632,22.771,22.6619,22.6697,339000.0
2010-05-13 15:35:00,29.08,29.11,28.95,28.98,362800.0,22.6697,22.6931,22.5684,22.5917,362800.0
2010-05-13 15:40:00,28.99,29.0,28.93,29.0,351700.0,22.5995,22.6073,22.5528,22.6073,351700.0
2010-05-13 15:45:00,29.0,29.09,28.99,29.04,495100.0,22.6073,22.6775,22.5995,22.6385,495100.0
2010-05-13 15:50:00,29.05,29.19,29.05,29.15,676400.0,22.6463,22.7555,22.6463,22.7243,676400.0
2010-05-13 15:55:00,29.15,29.15,29.01,29.01,763400.0,22.7243,22.7243,22.6151,22.6151,763400.0
2010-05-14 09:30:00,29.28,29.33,28.66,28.83,614000.0,22.8256,22.8646,22.3423,22.4748,614000.0
2010-05-14 09:35:00,28.83,28.9,28.6,28.66,431700.0,22.4748,22.5294,22.2955,22.3423,431700.0
2010-05-14 09:40:00,28.66,28.67,28.23,28.49,580100.0,22.3423,22.3501,22.0071,22.2098,580100.0
2010-05-14 09:45:00,28.5,28.58,28.39,28.53,275800.0,22.2176,22.2799,22.1318,22.2409,275800.0
2010-05-14 09:50:00,28.52,28.74,28.5,28.74,332700.0,22.2331,22.4046,22.2176,22.4046,332700.0
2010-05-14 09:55:00,28.74,28.75,28.54,28.6,240300.0,22.4046,22.4124,22.2487,22.2955,240300.0
2010-05-14 10:00:00,28.59,28.64,28.24,28.3,453700.0,22.2877,22.3267,22.0149,22.0616,453700.0
2010-05-14 10:05:00,28.29,28.47,28.29,28.42,253900.0,22.0538,22.1942,22.0538,22.1552,253900.0
2010-05-14 10:10:00,28.41,28.55,28.41,28.51,164500.0,22.1474,22.2565,22.1474,22.2253,164500.0
2010-05-14 10:15:00,28.51,28.63,28.37,28.37,151800.0,22.2253,22.3189,22.1162,22.1162,151800.0
2010-05-14 10:20:00,28.37,28.68,28.35,28.67,156200.0,22.1162,22.3579,22.1006,22.3501,156200.0
2010-05-14 10:25:00,28.67,28.68,28.51,28.58,250000.0,22.3501,22.3579,22.2253,22.2799,250000.0
2010-05-14 10:30:00,28.58,28.63,28.39,28.4,180000.0,22.2799,22.3189,22.1318,22.1396,180000.0
2010-05-14 10:35:00,28.4,28.44,28.3,28.37,246800.0,22.1396,22.1708,22.0616,22.1162,246800.0
2010-05-14 10:40:00,28.37,28.47,28.29,28.34,332700.0,22.1162,22.1942,22.0538,22.0928,332700.0
2010-05-14 10:45:00,28.34,28.47,28.3,28.47,144900.0,22.0928,22.1942,22.0616,22.1942,144900.0
2010-05-14 10:50:00,28.46,28.47,28.4,28.44,100300.0,22.1864,22.1942,22.1396,22.1708,100300.0
2010-05-14 10:55:00,28.44,28.44,28.31,28.34,200500.0,22.1708,22.1708,22.0694,22.0928,200500.0
2010-05-14 11:00:00,28.34,28.36,28.19,28.24,288300.0,22.0928,22.1084,21.9759,22.0149,288300.0
2010-05-14 11:05:00,28.24,28.26,28.1,28.16,224300.0,22.0149,22.0305,21.9057,21.9525,224300.0
2010-05-14 11:10:00,28.15,28.3,28.06,28.25,260000.0,21.9447,22.0616,21.8745,22.0227,260000.0
2010-05-14 11:15:00,28.25,28.25,27.96,28.0,265500.0,22.0227,22.0227,21.7966,21.8278,265500.0
2010-05-14 11:20:00,28.0,28.1,27.86,28.09,417100.0,21.8278,21.9057,21.7186,21.8979,417100.0
2010-05-14 11:25:00,28.1,28.24,28.09,28.19,502500.0,21.9057,22.0149,21.8979,21.9759,502500.0
2010-05-14 11:30:00,28.19,28.27,28.14,28.15,266800.0,21.9759,22.0383,21.9369,21.9447,266800.0
2010-05-14 11:35:00,28.15,28.19,28.06,28.07,210900.0,21.9447,21.9759,21.8745,21.8823,210900.0
2010-05-14 11:40:00,28.06,28.22,27.99,28.19,210500.0,21.8745,21.9993,21.82,21.9759,210500.0
2010-05-14 11:45:00,28.21,28.21,28.08,28.1,89700.0,21.9915,21.9915,21.8901,21.9057,89700.0
2010-05-14 11:50:00,28.1,28.14,28.02,28.11,154900.0,21.9057,21.9369,21.8434,21.9135,154900.0
2010-05-14 11:55:00,28.11,28.23,28.1,28.2,178400.0,21.9135,22.0071,21.9057,21.9837,178400.0
2010-05-14 12:00:00,28.21,28.25,28.06,28.1,116500.0,21.9915,22.0227,21.8745,21.9057,116500.0
2010-05-14 12:05:00,28.11,28.16,27.87,28.01,336800.0,21.9135,21.9525,21.7264,21.8356,336800.0
2010-05-14 12:10:00,28.0,28.11,27.97,28.01,114800.0,21.8278,21.9135,21.8044,21.8356,114800.0
2010-05-14 12:15:00,28.01,28.04,27.93,28.02,132800.0,21.8356,21.859,21.7732,21.8434,132800.0
2010-05-14 12:20:00,28.03,28.13,27.95,28.13,205900.0,21.8512,21.9291,21.7888,21.9291,205900.0
2010-05-14 12:25:00,28.12,28.12,27.98,28.06,162500.0,21.9213,21.9213,21.8122,21.8745,162500.0
2010-05-14 12:30:00,28.06,28.18,28.06,28.15,215800.0,21.8745,21.9681,21.8745,21.9447,215800.0
2010-05-14 12:35:00,28.15,28.23,28.14,28.23,174500.0,21.9447,22.0071,21.9369,22.0071,174500.0
2010-05-14 12:40:00,28.23,28.35,28.2,28.2,143700.0,22.0071,22.1006,21.9837,21.9837,143700.0
2010-05-14 12:45:00,28.2,28.28,28.15,28.2,152400.0,21.9837,22.046,21.9447,21.9837,152400.0
2010-05-14 12:50:00,28.21,28.29,28.2,28.29,63500.0,21.9915,22.0538,21.9837,22.0538,63500.0
2010-05-14 12:55:00,28.29,28.34,28.24,28.3,77300.0,22.0538,22.0928,22.0149,22.0616,77300.0
2010-05-14 13:00:00,28.3,28.37,28.21,28.21,84300.0,22.0616,22.1162,21.9915,21.9915,84300.0
2010-05-14 13:05:00,28.22,28.27,28.15,28.21,99100.0,21.9993,22.0383,21.9447,21.9915,99100.0
2010-05-14 13:10:00,28.21,28.27,28.2,28.2,294900.0,21.9915,22.0383,21.9837,21.9837,294900.0
2010-05-14 13:15:00,28.21,28.22,27.99,28.0,201800.0,21.9915,21.9993,21.82,21.8278,201800.0
2010-05-14 13:20:00,28.0,28.18,27.99,28.15,134400.0,21.8278,21.9681,21.82,21.9447,134400.0
2010-05-14 13:25:00,28.16,28.16,28.02,28.02,169600.0,21.9525,21.9525,21.8434,21.8434,169600.0
2010-05-14 13:30:00,28.02,28.05,27.95,27.97,151800.0,21.8434,21.8667,21.7888,21.8044,151800.0
2010-05-14 13:35:00,27.98,28.06,27.94,27.95,162800.0,21.8122,21.8745,21.781,21.7888,162800.0
2010-05-14 13:40:00,27.94,27.97,27.91,27.94,316800.0,21.781,21.8044,21.7576,21.781,316800.0
2010-05-14 13:45:00,27.94,28.05,27.92,27.98,199200.0,21.781,21.8667,21.7654,21.8122,199200.0
2010-05-14 13:50:00,27.99,28.01,27.91,27.98,128000.0,21.82,21.8356,21.7576,21.8122,128000.0
2010-05-14 13:55:00,27.98,28.05,27.96,27.98,132700.0,21.8122,21.8667,21.7966,21.8122,132700.0
2010-05-14 14:00:00,27.99,28.03,27.98,27.98,77700.0,21.82,21.8512,21.8122,21.8122,77700.0
2010-05-14 14:05:00,27.98,28.01,27.94,27.96,102500.0,21.8122,21.8356,21.781,21.7966,102500.0
2010-05-14 14:10:00,27.97,27.97,27.84,27.9,214200.0,21.8044,21.8044,21.703,21.7498,214200.0
2010-05-14 14:15:00,27.89,27.93,27.8,27.89,206100.0,21.742,21.7732,21.6719,21.742,206100.0
2010-05-14 14:20:00,27.9,27.96,27.86,27.96,120300.0,21.7498,21.7966,21.7186,21.7966,120300.0
2010-05-14 14:25:00,27.96,27.97,27.88,27.97,196800.0,21.7966,21.8044,21.7342,21.8044,196800.0
2010-05-14 14:30:00,27.97,28.03,27.91,27.97,144700.0,21.8044,21.8512,21.7576,21.8044,144700.0
2010-05-14 14:35:00,27.96,28.06,27.9,28.03,136500.0,21.7966,21.8745,21.7498,21.8512,136500.0
2010-05-14 14:40:00,28.03,28.04,27.95,27.96,136900.0,21.8512,21.859,21.7888,21.7966,136900.0
2010-05-14 14:45:00,27.95,28.0,27.95,27.98,111400.0,21.7888,21.8278,21.7888,21.8122,111400.0
2010-05-14 14:50:00,27.98,28.05,27.91,27.91,164400.0,21.8122,21.8667,21.7576,21.7576,164400.0
2010-05-14 14:55:00,27.9,27.96,27.88,27.9,179600.0,21.7498,21.7966,21.7342,21.7498,179600.0
2010-05-14 15:00:00,27.9,27.94,27.87,27.94,216600.0,21.7498,21.781,21.7264,21.781,216600.0
2010-05-14 15:05:00,27.93,27.98,27.87,27.93,235700.0,21.7732,21.8122,21.7264,21.7732,235700.0
2010-05-14 15:10:00,27.93,27.98,27.89,27.89,275500.0,21.7732,21.8122,21.742,21.742,275500.0
2010-05-14 15:15:00,27.89,27.95,27.84,27.84,285900.0,21.742,21.7888,21.703,21.703,285900.0
2010-05-14 15:20:00,27.84,27.89,27.76,27.81,320700.0,21.703,21.742,21.6407,21.6797,320700.0
2010-05-14 15:25:00,27.82,27.86,27.76,27.81,200600.0,21.6874,21.7186,21.6407,21.6797,200600.0
2010-05-14 15:30:00,27.81,27.94,27.81,27.92,287900.0,21.6797,21.781,21.6797,21.7654,287900.0
2010-05-14 15:35:00,27.92,27.93,27.79,27.82,317200.0,21.7654,21.7732,21.6641,21.6874,317200.0
2010-05-14 15:40:00,27.82,27.9,27.8,27.89,680400.0,21.6874,21.7498,21.6719,21.742,680400.0
2010-05-14 15:45:00,27.9,27.98,27.86,27.95,487000.0,21.7498,21.8122,21.7186,21.7888,487000.0
2010-05-14 15:50:00,27.94,28.13,27.94,28.08,706500.0,21.781,21.9291,21.781,21.8901,706500.0
2010-05-14 15:55:00,28.08,28.16,28.03,28.09,763900.0,21.8901,21.9525,21.8512,21.8979,763900.0
2010-05-17 09:30:00,28.45,28.66,28.24,28.24,356800.0,22.1786,22.3423,22.0149,22.0149,356800.0
2010-05-17 09:35:00,28.24,28.62,28.23,28.26,305300.0,22.0149,22.3111,22.0071,22.0305,305300.0
2010-05-17 09:40:00,28.26,28.37,28.05,28.22,259700.0,22.0305,22.1162,21.8667,21.9993,259700.0
2010-05-17 09:45:00,28.22,28.33,28.11,28.18,219300.0,21.9993,22.085,21.9135,21.9681,219300.0
2010-05-17 09:50:00,28.19,28.28,28.06,28.24,142500.0,21.9759,22.046,21.8745,22.0149,142500.0
2010-05-17 09:55:00,28.23,28.23,27.95,28.0,197900.0,22.0071,22.0071,21.7888,21.8278,197900.0
2010-05-17 10:00:00,28.0,28.0,27.87,27.92,267900.0,21.8278,21.8278,21.7264,21.7654,267900.0
2010-05-17 10:05:00,27.92,28.08,27.88,27.89,129900.0,21.7654,21.8901,21.7342,21.742,129900.0
2010-05-17 10:10:00,27.9,27.98,27.85,27.89,125200.0,21.7498,21.8122,21.7108,21.742,125200.0
2010-05-17 10:15:00,27.89,28.04,27.89,27.95,225500.0,21.742,21.859,21.742,21.7888,225500.0
2010-05-17 10:20:00,27.95,27.99,27.77,27.77,243800.0,21.7888,21.82,21.6485,21.6485,243800.0
2010-05-17 10:25:00,27.78,27.83,27.71,27.73,245900.0,21.6563,21.6952,21.6017,21.6173,245900.0
2010-05-17 10:30:00,27.73,27.75,27.53,27.66,301500.0,21.6173,21.6329,21.4614,21.5627,301500.0
2010-05-17 10:35:00,27.66,27.71,27.59,27.64,239200.0,21.5627,21.6017,21.5082,21.5471,239200.0
2010-05-17 10:40:00,27.64,27.73,27.58,27.63,329800.0,21.5471,21.6173,21.5004,21.5393,329800.0
2010-05-17 10:45:00,27.63,27.73,27.6,27.68,159800.0,21.5393,21.6173,21.5159,21.5783,159800.0
2010-05-17 10:50:00,27.67,27.75,27.62,27.72,224900.0,21.5705,21.6329,21.5315,21.6095,224900.0
2010-05-17 10:55:00,27.72,27.73,27.59,27.62,184800.0,21.6095,21.6173,21.5082,21.5315,184800.0
2010-05-17 11:00:00,27.62,27.66,27.5,27.51,194000.0,21.5315,21.5627,21.438,21.4458,194000.0
2010-05-17 11:05:00,27.51,27.56,27.43,27.52,224900.0,21.4458,21.4848,21.3834,21.4536,224900.0
2010-05-17 11:10:00,27.52,27.53,27.37,27.44,338100.0,21.4536,21.4614,21.3366,21.3912,338100.0
2010-05-17 11:15:00,27.44,27.48,27.22,27.23,319700.0,21.3912,21.4224,21.2197,21.2275,319700.0
2010-05-17 11:20:00,27.23,27.43,27.21,27.38,327600.0,21.2275,21.3834,21.2119,21.3444,327600.0
2010-05-17 11:25:00,27.37,27.44,27.3,27.42,215200.0,21.3366,21.3912,21.2821,21.3756,215200.0
2010-05-17 11:30:00,27.43,27.5,27.4,27.47,141900.0,21.3834,21.438,21.36,21.4146,141900.0
2010-05-17 11:35:00,27.46,27.57,27.45,27.49,127900.0,21.4068,21.4926,21.399,21.4302,127900.0
2010-05-17 11:40:00,27.49,27.57,27.44,27.44,151200.0,21.4302,21.4926,21.3912,21.3912,151200.0
2010-05-17 11:45:00,27.44,27.5,27.33,27.4,138400.0,21.3912,21.438,21.3055,21.36,138400.0
2010-05-17 11:50:00,27.4,27.4,27.24,27.28,108000.0,21.36,21.36,21.2353,21.2665,108000.0
2010-05-17 11:55:00,27.28,27.55,27.25,27.26,294800.0,21.2665,21.477,21.2431,21.2509,294800.0
2010-05-17 12:00:00,27.27,27.27,27.05,27.09,481500.0,21.2587,21.2587,21.0872,21.1184,481500.0
2010-05-17 12:05:00,27.11,27.45,27.01,27.03,446100.0,21.134,21.399,21.056,21.0716,446100.0
2010-05-17 12:10:00,27.03,27.19,27.02,27.18,278300.0,21.0716,21.1963,21.0638,21.1885,278300.0
2010-05-17 12:15:00,27.18,27.25,27.16,27.23,235800.0,21.1885,21.2431,21.1729,21.2275,235800.0
2010-05-17 12:20:00,27.24,27.25,27.19,27.24,171300.0,21.2353,21.2431,21.1963,21.2353,171300.0
2010-05-17 12:25:00,27.24,27.28,27.14,27.14,169500.0,21.2353,21.2665,21.1573,21.1573,169500.0
2010-05-17 12:30:00,27.15,27.28,27.14,27.27,119000.0,21.1651,21.2665,21.1573,21.2587,119000.0
2010-05-17 12:35:00,27.28,27.28,27.21,27.22,58700.0,21.2665,21.2665,21.2119,21.2197,58700.0
2010-05-17 12:40:00,27.23,27.27,27.11,27.11,95800.0,21.2275,21.2587,21.134,21.134,95800.0
2010-05-17 12:45:00,27.12,27.33,27.12,27.3,189100.0,21.1418,21.3055,21.1418,21.2821,189100.0
2010-05-17 12:50:00,27.3,27.35,27.26,27.33,292700.0,21.2821,21.3211,21.2509,21.3055,292700.0
2010-05-17 12:55:00,27.34,27.35,27.19,27.19,111700.0,21.3133,21.3211,21.1963,21.1963,111700.0
2010-05-17 13:00:00,27.2,27.25,27.17,27.18,82400.0,21.2041,21.2431,21.1807,21.1885,82400.0
2010-05-17 13:05:00,27.17,27.25,27.15,27.23,90300.0,21.1807,21.2431,21.1651,21.2275,90300.0
2010-05-17 13:10:00,27.24,27.26,27.16,27.17,85600.0,21.2353,21.2509,21.1729,21.1807,85600.0
2010-05-17 13:15:00,27.16,27.36,27.16,27.36,105300.0,21.1729,21.3289,21.1729,21.3289,105300.0
2010-05-17 13:20:00,27.34,27.4,27.31,27.39,70800.0,21.3133,21.36,21.2899,21.3522,70800.0
2010-05-17 13:25:00,27.39,27.45,27.34,27.43,137500.0,21.3522,21.399,21.3133,21.3834,137500.0
2010-05-17 13:30:00,27.43,27.54,27.38,27.53,173200.0,21.3834,21.4692,21.3444,21.4614,173200.0
2010-05-17 13:35:00,27.53,27.58,27.49,27.55,252600.0,21.4614,21.5004,21.4302,21.477,252600.0
2010-05-17 13:40:00,27.55,27.56,27.41,27.41,158300.0,21.477,21.4848,21.3678,21.3678,158300.0
2010-05-17 13:45:00,27.42,27.43,27.35,27.4,95800.0,21.3756,21.3834,21.3211,21.36,95800.0
2010-05-17 13:50:00,27.4,27.44,27.33,27.44,97400.0,21.36,21.3912,21.3055,21.3912,97400.0
2010-05-17 13:55:00,27.44,27.46,27.38,27.42,128300.0,21.3912,21.4068,21.3444,21.3756,128300.0
2010-05-17 14:00:00,27.43,27.65,27.42,27.62,413500.0,21.3834,21.5549,21.3756,21.5315,413500.0
2010-05-17 14:05:00,27.62,27.65,27.58,27.6,225200.0,21.5315,21.5549,21.5004,21.5159,225200.0
2010-05-17 14:10:00,27.59,27.67,27.53,27.66,220700.0,21.5082,21.5705,21.4614,21.5627,220700.0
2010-05-17 14:15:00,27.65,27.7,27.61,27.64,182800.0,21.5549,21.5939,21.5237,21.5471,182800.0
2010-05-17 14:20:00,27.64,27.65,27.48,27.51,146700.0,21.5471,21.5549,21.4224,21.4458,146700.0
2010-05-17 14:25:00,27.5,27.52,27.41,27.51,130900.0,21.438,21.4536,21.3678,21.4458,130900.0
2010-05-17 14:30:00,27.5,27.63,27.5,27.53,164200.0,21.438,21.5393,21.438,21.4614,164200.0
2010-05-17 14:35:00,27.53,27.58,27.5,27.58,123600.0,21.4614,21.5004,21.438,21.5004,123600.0
2010-05-17 14:40:00,27.58,27.64,27.58,27.62,80100.0,21.5004,21.5471,21.5004,21.5315,80100.0
2010-05-17 14:45:00,27.62,27.66,27.59,27.59,257200.0,21.5315,21.5627,21.5082,21.5082,257200.0
2010-05-17 14:50:00,27.59,27.68,27.57,27.66,154700.0,21.5082,21.5783,21.4926,21.5627,154700.0
2010-05-17 14:55:00,27.67,27.75,27.66,27.74,174000.0,21.5705,21.6329,21.5627,21.6251,174000.0
2010-05-17 15:00:00,27.74,27.84,27.7,27.77,161500.0,21.6251,21.703,21.5939,21.6485,161500.0
2010-05-17 15:05:00,27.77,27.77,27.54,27.56,246200.0,21.6485,21.6485,21.4692,21.4848,246200.0
2010-05-17 15:10:00,27.56,27.63,27.55,27.63,184900.0,21.4848,21.5393,21.477,21.5393,184900.0
2010-05-17 15:15:00,27.63,27.68,27.58,27.64,406800.0,21.5393,21.5783,21.5004,21.5471,406800.0
2010-05-17 15:20:00,27.63,27.69,27.51,27.58,341200.0,21.5393,21.5861,21.4458,21.5004,341200.0
2010-05-17 15:25:00,27.58,27.6,27.52,27.57,254800.0,21.5004,21.5159,21.4536,21.4926,254800.0
2010-05-17 15:30:00,27.56,27.67,27.53,27.67,286200.0,21.4848,21.5705,21.4614,21.5705,286200.0
2010-05-17 15:35:00,27.66,27.87,27.66,27.85,440800.0,21.5627,21.7264,21.5627,21.7108,440800.0
2010-05-17 15:40:00,27.85,27.99,27.81,27.86,552400.0,21.7108,21.82,21.6797,21.7186,552400.0
2010-05-17 15:45:00,27.85,27.87,27.74,27.85,499400.0,21.7108,21.7264,21.6251,21.7108,499400.0
2010-05-17 15:50:00,27.84,27.9,27.8,27.86,314200.0,21.703,21.7498,21.6719,21.7186,314200.0
2010-05-17 15:55:00,27.86,27.89,27.82,27.86,579800.0,21.7186,21.742,21.6874,21.7186,579800.0
2010-05-18 09:30:00,28.25,28.5,28.23,28.49,341400.0,22.0227,22.2176,22.0071,22.2098,341400.0
2010-05-18 09:35:00,28.49,28.67,28.38,28.58,385800.0,22.2098,22.3501,22.124,22.2799,385800.0
2010-05-18 09:40:00,28.57,28.68,28.45,28.56,253700.0,22.2721,22.3579,22.1786,22.2643,253700.0
2010-05-18 09:45:00,28.57,28.72,28.57,28.69,378400.0,22.2721,22.3891,22.2721,22.3657,378400.0
2010-05-18 09:50:00,28.69,28.84,28.64,28.76,578200.0,22.3657,22.4826,22.3267,22.4202,578200.0
2010-05-18 09:55:00,28.76,28.82,28.61,28.65,334400.0,22.4202,22.467,22.3033,22.3345,334400.0
2010-05-18 10:00:00,28.65,28.66,28.45,28.46,201400.0,22.3345,22.3423,22.1786,22.1864,201400.0
2010-05-18 10:05:00,28.46,28.53,28.38,28.45,408200.0,22.1864,22.2409,22.124,22.1786,408200.0
2010-05-18 10:10:00,28.45,28.45,28.3,28.42,233400.0,22.1786,22.1786,22.0616,22.1552,233400.0
2010-05-18 10:15:00,28.42,28.45,28.34,28.44,154700.0,22.1552,22.1786,22.0928,22.1708,154700.0
2010-05-18 10:20:00,28.44,28.5,28.32,28.5,269500.0,22.1708,22.2176,22.0772,22.2176,269500.0
2010-05-18 10:25:00,28.5,28.54,28.43,28.46,206400.0,22.2176,22.2487,22.163,22.1864,206400.0
2010-05-18 10:30:00,28.45,28.5,28.26,28.27,283700.0,22.1786,22.2176,22.0305,22.0383,283700.0
2010-05-18 10:35:00,28.27,28.35,28.23,28.26,183700.0,22.0383,22.1006,22.0071,22.0305,183700.0
2010-05-18 10:40:00,28.26,28.32,28.19,28.21,323400.0,22.0305,22.0772,21.9759,21.9915,323400.0
2010-05-18 10:45:00,28.2,28.26,28.02,28.06,333600.0,21.9837,22.0305,21.8434,21.8745,333600.0
2010-05-18 10:50:00,28.06,28.14,28.03,28.14,336100.0,21.8745,21.9369,21.8512,21.9369,336100.0
2010-05-18 10:55:00,28.14,28.21,28.1,28.2,183700.0,21.9369,21.9915,21.9057,21.9837,183700.0
2010-05-18 11:00:00,28.2,28.24,28.11,28.12,141400.0,21.9837,22.0149,21.9135,21.9213,141400.0
2010-05-18 11:05:00,28.13,28.24,28.11,28.2,112300.0,21.9291,22.0149,21.9135,21.9837,112300.0
2010-05-18 11:10:00,28.19,28.27,28.13,28.25,158300.0,21.9759,22.0383,21.9291,22.0227,158300.0
2010-05-18 11:15:00,28.25,28.27,28.17,28.21,85400.0,22.0227,22.0383,21.9603,21.9915,85400.0
2010-05-18 11:20:00,28.21,28.24,28.1,28.12,75100.0,21.9915,22.0149,21.9057,21.9213,75100.0
2010-05-18 11:25:00,28.13,28.25,28.13,28.18,152200.0,21.9291,22.0227,21.9291,21.9681,152200.0
2010-05-18 11:30:00,28.18,28.26,28.15,28.25,75500.0,21.9681,22.0305,21.9447,22.0227,75500.0
2010-05-18 11:35:00,28.24,28.26,28.07,28.08,99100.0,22.0149,22.0305,21.8823,21.8901,99100.0
2010-05-18 11:40:00,28.08,28.13,27.99,28.01,272300.0,21.8901,21.9291,21.82,21.8356,272300.0
2010-05-18 11:45:00,28.0,28.14,27.94,28.08,136300.0,21.8278,21.9369,21.781,21.8901,136300.0
2010-05-18 11:50:00,28.07,28.2,28.01,28.2,195000.0,21.8823,21.9837,21.8356,21.9837,195000.0
2010-05-18 11:55:00,28.2,28.24,28.13,28.17,190700.0,21.9837,22.0149,21.9291,21.9603,190700.0
2010-05-18 12:00:00,28.17,28.23,28.0,28.04,300000.0,21.9603,22.0071,21.8278,21.859,300000.0
2010-05-18 12:05:00,28.03,28.11,27.95,28.0,229900.0,21.8512,21.9135,21.7888,21.8278,229900.0
2010-05-18 12:10:00,28.0,28.11,27.96,28.02,154000.0,21.8278,21.9135,21.7966,21.8434,154000.0
2010-05-18 12:15:00,28.02,28.06,27.98,27.98,88300.0,21.8434,21.8745,21.8122,21.8122,88300.0
2010-05-18 12:20:00,27.98,28.01,27.87,27.93,119700.0,21.8122,21.8356,21.7264,21.7732,119700.0
2010-05-18 12:25:00,27.93,28.03,27.91,28.0,97600.0,21.7732,21.8512,21.7576,21.8278,97600.0
2010-05-18 12:30:00,27.99,28.05,27.98,28.05,98800.0,21.82,21.8667,21.8122,21.8667,98800.0
2010-05-18 12:35:00,28.04,28.05,27.97,27.97,70600.0,21.859,21.8667,21.8044,21.8044,70600.0
2010-05-18 12:40:00,27.97,28.08,27.97,28.07,122800.0,21.8044,21.8901,21.8044,21.8823,122800.0
2010-05-18 12:45:00,28.08,28.27,28.08,28.15,263600.0,21.8901,22.0383,21.8901,21.9447,263600.0
2010-05-18 12:50:00,28.15,28.18,28.09,28.09,75000.0,21.9447,21.9681,21.8979,21.8979,75000.0
2010-05-18 12:55:00,28.09,28.13,27.96,27.98,124900.0,21.8979,21.9291,21.7966,21.8122,124900.0
2010-05-18 13:00:00,27.98,28.0,27.85,27.94,215500.0,21.8122,21.8278,21.7108,21.781,215500.0
2010-05-18 13:05:00,27.94,27.94,27.76,27.83,246300.0,21.781,21.781,21.6407,21.6952,246300.0
2010-05-18 13:10:00,27.82,27.94,27.78,27.93,327000.0,21.6874,21.781,21.6563,21.7732,327000.0
2010-05-18 13:15:00,27.93,27.97,27.8,27.87,211700.0,21.7732,21.8044,21.6719,21.7264,211700.0
2010-05-18 13:20:00,27.87,28.0,27.86,27.92,184400.0,21.7264,21.8278,21.7186,21.7654,184400.0
2010-05-18 13:25:00,27.92,27.99,27.87,27.87,209200.0,21.7654,21.82,21.7264,21.7264,209200.0
2010-05-18 13:30:00,27.88,28.06,27.86,27.97,159300.0,21.7342,21.8745,21.7186,21.8044,159300.0
2010-05-18 13:35:00,27.96,28.0,27.74,27.75,205800.0,21.7966,21.8278,21.6251,21.6329,205800.0
2010-05-18 13:40:00,27.75,27.79,27.69,27.75,213300.0,21.6329,21.6641,21.5861,21.6329,213300.0
2010-05-18 13:45:00,27.75,27.82,27.64,27.74,195900.0,21.6329,21.6874,21.5471,21.6251,195900.0
2010-05-18 13:50:00,27.74,27.76,27.61,27.64,133500.0,21.6251,21.6407,21.5237,21.5471,133500.0
2010-05-18 13:55:00,27.63,27.74,27.59,27.62,170500.0,21.5393,21.6251,21.5082,21.5315,170500.0
2010-05-18 14:00:00,27.63,27.76,27.56,27.74,194200.0,21.5393,21.6407,21.4848,21.6251,194200.0
2010-05-18 14:05:00,27.74,27.78,27.67,27.75,123700.0,21.6251,21.6563,21.5705,21.6329,123700.0
2010-05-18 14:10:00,27.74,27.83,27.73,27.73,82100.0,21.6251,21.6952,21.6173,21.6173,82100.0
2010-05-18 14:15:00,27.74,27.79,27.69,27.73,76600.0,21.6251,21.6641,21.5861,21.6173,76600.0
2010-05-18 14:20:00,27.73,27.73,27.57,27.59,210600.0,21.6173,21.6173,21.4926,21.5082,210600.0
2010-05-18 14:25:00,27.58,27.68,27.57,27.64,100300.0,21.5004,21.5783,21.4926,21.5471,100300.0
2010-05-18 14:30:00,27.65,27.65,27.55,27.56,237500.0,21.5549,21.5549,21.477,21.4848,237500.0
2010-05-18 14:35:00,27.55,27.57,27.37,27.44,247300.0,21.477,21.4926,21.3366,21.3912,247300.0
2010-05-18 14:40:00,27.44,27.56,27.36,27.53,155700.0,21.3912,21.4848,21.3289,21.4614,155700.0
2010-05-18 14:45:00,27.53,27.65,27.51,27.52,185200.0,21.4614,21.5549,21.4458,21.4536,185200.0
2010-05-18 14:50:00,27.54,27.58,27.49,27.52,122700.0,21.4692,21.5004,21.4302,21.4536,122700.0
2010-05-18 14:55:00,27.52,27.58,27.47,27.52,310200.0,21.4536,21.5004,21.4146,21.4536,310200.0
2010-05-18 15:00:00,27.5,27.53,27.36,27.41,460600.0,21.438,21.4614,21.3289,21.3678,460600.0
2010-05-18 15:05:00,27.41,27.54,27.41,27.5,154200.0,21.3678,21.4692,21.3678,21.438,154200.0
2010-05-18 15:10:00,27.5,27.68,27.49,27.67,245800.0,21.438,21.5783,21.4302,21.5705,245800.0
2010-05-18 15:15:00,27.67,27.71,27.58,27.62,174000.0,21.5705,21.6017,21.5004,21.5315,174000.0
2010-05-18 15:20:00,27.61,27.65,27.57,27.63,173900.0,21.5237,21.5549,21.4926,21.5393,173900.0
2010-05-18 15:25:00,27.63,27.63,27.48,27.51,176800.0,21.5393,21.5393,21.4224,21.4458,176800.0
2010-05-18 15:30:00,27.5,27.56,27.42,27.46,291500.0,21.438,21.4848,21.3756,21.4068,291500.0
2010-05-18 15:35:00,27.46,27.55,27.44,27.53,234800.0,21.4068,21.477,21.3912,21.4614,234800.0
2010-05-18 15:40:00,27.52,27.59,27.49,27.55,421300.0,21.4536,21.5082,21.4302,21.477,421300.0
2010-05-18 15:45:00,27.55,27.67,27.54,27.6,616200.0,21.477,21.5705,21.4692,21.5159,616200.0
2010-05-18 15:50:00,27.6,27.71,27.56,27.7,675400.0,21.5159,21.6017,21.4848,21.5939,675400.0
2010-05-18 15:55:00,27.69,27.7,27.62,27.63,566200.0,21.5861,21.5939,21.5315,21.5393,566200.0
2010-05-19 09:30:00,27.47,27.5,27.3,27.43,344400.0,21.4146,21.438,21.2821,21.3834,344400.0
2010-05-19 09:35:00,27.42,27.46,27.18,27.35,420300.0,21.3756,21.4068,21.1885,21.3211,420300.0
2010-05-19 09:40:00,27.36,27.78,27.36,27.77,343700.0,21.3289,21.6563,21.3289,21.6485,343700.0
2010-05-19 09:45:00,27.78,27.87,27.64,27.77,359300.0,21.6563,21.7264,21.5471,21.6485,359300.0
2010-05-19 09:50:00,27.77,27.87,27.64,27.64,262600.0,21.6485,21.7264,21.5471,21.5471,262600.0
2010-05-19 09:55:00,27.64,27.64,27.53,27.62,136700.0,21.5471,21.5471,21.4614,21.5315,136700.0
2010-05-19 10:00:00,27.61,27.65,27.37,27.43,426000.0,21.5237,21.5549,21.3366,21.3834,426000.0
2010-05-19 10:05:00,27.43,27.53,27.35,27.39,224600.0,21.3834,21.4614,21.3211,21.3522,224600.0
2010-05-19 10:10:00,27.39,27.43,27.23,27.31,353600.0,21.3522,21.3834,21.2275,21.2899,353600.0
2010-05-19 10:15:00,27.32,27.37,27.09,27.19,258700.0,21.2977,21.3366,21.1184,21.1963,258700.0
2010-05-19 10:20:00,27.19,27.2,26.91,27.02,486100.0,21.1963,21.2041,20.978,21.0638,486100.0
2010-05-19 10:25:00,27.02,28.05,27.02,28.05,535300.0,21.0638,21.8667,21.0638,21.8667,535300.0
2010-05-19 10:30:00,28.02,28.4,27.48,27.76,1926500.0,21.8434,22.1396,21.4224,21.6407,1926500.0
2010-05-19 10:35:00,27.76,27.76,27.25,27.35,619800.0,21.6407,21.6407,21.2431,21.3211,619800.0
2010-05-19 10:40:00,27.35,27.45,27.1,27.41,477200.0,21.3211,21.399,21.1262,21.3678,477200.0
2010-05-19 10:45:00,27.4,27.4,27.2,27.25,237400.0,21.36,21.36,21.2041,21.2431,237400.0
2010-05-19 10:50:00,27.25,27.35,27.18,27.29,257100.0,21.2431,21.3211,21.1885,21.2743,257100.0
2010-05-19 10:55:00,27.28,27.43,27.23,27.35,230400.0,21.2665,21.3834,21.2275,21.3211,230400.0
2010-05-19 11:00:00,27.35,27.42,27.27,27.33,172300.0,21.3211,21.3756,21.2587,21.3055,172300.0
2010-05-19 11:05:00,27.33,27.36,27.23,27.23,155100.0,21.3055,21.3289,21.2275,21.2275,155100.0
2010-05-19 11:10:00,27.23,27.23,27.06,27.16,323100.0,21.2275,21.2275,21.095,21.1729,323100.0
2010-05-19 11:15:00,27.15,27.2,27.12,27.14,187900.0,21.1651,21.2041,21.1418,21.1573,187900.0
2010-05-19 11:20:00,27.15,27.22,27.0,27.02,281000.0,21.1651,21.2197,21.0482,21.0638,281000.0
2010-05-19 11:25:00,27.01,27.06,26.97,26.97,263700.0,21.056,21.095,21.0248,21.0248,263700.0
2010-05-19 11:30:00,26.98,27.07,26.93,27.07,201300.0,21.0326,21.1028,20.9936,21.1028,201300.0
2010-05-19 11:35:00,27.07,27.13,26.98,26.98,145700.0,21.1028,21.1496,21.0326,21.0326,145700.0
2010-05-19 11:40:00,26.98,27.0,26.86,26.88,217900.0,21.0326,21.0482,20.9391,20.9547,217900.0
2010-05-19 11:45:00,26.9,27.0,26.76,26.78,236900.0,20.9703,21.0482,20.8611,20.8767,236900.0
2010-05-19 11:50:00,26.78,26.93,26.76,26.92,165400.0,20.8767,20.9936,20.8611,20.9858,165400.0
2010-05-19 11:55:00,26.91,27.03,26.9,26.94,189100.0,20.978,21.0716,20.9703,21.0014,189100.0
2010-05-19 12:00:00,26.94,27.07,26.92,27.07,118700.0,21.0014,21.1028,20.9858,21.1028,118700.0
2010-05-19 12:05:00,27.08,27.1,26.97,27.01,82200.0,21.1106,21.1262,21.0248,21.056,82200.0
2010-05-19 12:10:00,27.0,27.08,26.97,27.05,109700.0,21.0482,21.1106,21.0248,21.0872,109700.0
2010-05-19 12:15:00,27.04,27.04,26.85,26.9,238900.0,21.0794,21.0794,20.9313,20.9703,238900.0
2010-05-19 12:20:00,26.9,27.09,26.88,27.08,101800.0,20.9703,21.1184,20.9547,21.1106,101800.0
2010-05-19 12:25:00,27.08,27.18,27.04,27.05,132200.0,21.1106,21.1885,21.0794,21.0872,132200.0
2010-05-19 12:30:00,27.06,27.13,27.05,27.08,99900.0,21.095,21.1496,21.0872,21.1106,99900.0
2010-05-19 12:35:00,27.08,27.23,27.08,27.2,234700.0,21.1106,21.2275,21.1106,21.2041,234700.0
2010-05-19 12:40:00,27.2,27.22,27.11,27.16,119700.0,21.2041,21.2197,21.134,21.1729,119700.0
2010-05-19 12:45:00,27.16,27.17,26.97,26.98,115200.0,21.1729,21.1807,21.0248,21.0326,115200.0
2010-05-19 12:50:00,26.97,27.01,26.9,26.98,314500.0,21.0248,21.056,20.9703,21.0326,314500.0
2010-05-19 12:55:00,26.99,27.23,26.95,27.23,225100.0,21.0404,21.2275,21.0092,21.2275,225100.0
2010-05-19 13:00:00,27.22,27.34,27.14,27.21,324300.0,21.2197,21.3133,21.1573,21.2119,324300.0
2010-05-19 13:05:00,27.21,27.24,27.08,27.2,154700.0,21.2119,21.2353,21.1106,21.2041,154700.0
2010-05-19 13:10:00,27.19,27.23,27.1,27.21,97900.0,21.1963,21.2275,21.1262,21.2119,97900.0
2010-05-19 13:15:00,27.2,27.2,27.03,27.11,139100.0,21.2041,21.2041,21.0716,21.134,139100.0
2010-05-19 13:20:00,27.11,27.38,27.08,27.3,222800.0,21.134,21.3444,21.1106,21.2821,222800.0
2010-05-19 13:25:00,27.3,27.36,27.16,27.18,276700.0,21.2821,21.3289,21.1729,21.1885,276700.0
2010-05-19 13:30:00,27.17,27.17,27.07,27.08,123500.0,21.1807,21.1807,21.1028,21.1106,123500.0
2010-05-19 13:35:00,27.08,27.09,26.97,27.05,166400.0,21.1106,21.1184,21.0248,21.0872,166400.0
2010-05-19 13:40:00,27.05,27.16,27.03,27.15,84800.0,21.0872,21.1729,21.0716,21.1651,84800.0
2010-05-19 13:45:00,27.15,27.29,27.11,27.29,170200.0,21.1651,21.2743,21.134,21.2743,170200.0
2010-05-19 13:50:00,27.3,27.31,27.16,27.24,110500.0,21.2821,21.2899,21.1729,21.2353,110500.0
2010-05-19 13:55:00,27.23,27.23,27.07,27.09,116200.0,21.2275,21.2275,21.1028,21.1184,116200.0
2010-05-19 14:00:00,27.1,27.21,27.04,27.16,72200.0,21.1262,21.2119,21.0794,21.1729,72200.0
2010-05-19 14:05:00,27.15,27.32,27.13,27.15,257000.0,21.1651,21.2977,21.1496,21.1651,257000.0
2010-05-19 14:10:00,27.16,27.18,27.09,27.16,188700.0,21.1729,21.1885,21.1184,21.1729,188700.0
2010-05-19 14:15:00,27.17,27.21,27.06,27.07,113100.0,21.1807,21.2119,21.095,21.1028,113100.0
2010-05-19 14:20:00,27.07,27.14,26.98,27.01,282900.0,21.1028,21.1573,21.0326,21.056,282900.0
2010-05-19 14:25:00,27.01,27.15,27.0,27.13,157100.0,21.056,21.1651,21.0482,21.1496,157100.0
2010-05-19 14:30:00,27.13,27.19,27.05,27.06,83100.0,21.1496,21.1963,21.0872,21.095,83100.0
2010-05-19 14:35:00,27.06,27.15,27.02,27.08,80800.0,21.095,21.1651,21.0638,21.1106,80800.0
2010-05-19 14:40:00,27.09,27.24,27.06,27.17,156400.0,21.1184,21.2353,21.095,21.1807,156400.0
2010-05-19 14:45:00,27.18,27.35,27.17,27.34,271000.0,21.1885,21.3211,21.1807,21.3133,271000.0
2010-05-19 14:50:00,27.33,27.36,27.21,27.34,263800.0,21.3055,21.3289,21.2119,21.3133,263800.0
2010-05-19 14:55:00,27.33,27.33,27.13,27.2,188200.0,21.3055,21.3055,21.1496,21.2041,188200.0
2010-05-19 15:00:00,27.19,27.26,27.16,27.22,183700.0,21.1963,21.2509,21.1729,21.2197,183700.0
2010-05-19 15:05:00,27.22,27.23,27.02,27.02,273400.0,21.2197,21.2275,21.0638,21.0638,273400.0
2010-05-19 15:10:00,27.01,27.12,26.98,26.98,249800.0,21.056,21.1418,21.0326,21.0326,249800.0
2010-05-19 15:15:00,26.98,27.14,26.98,27.11,154900.0,21.0326,21.1573,21.0326,21.134,154900.0
2010-05-19 15:20:00,27.1,27.17,27.02,27.07,187200.0,21.1262,21.1807,21.0638,21.1028,187200.0
2010-05-19 15:25:00,27.07,27.18,27.05,27.18,147100.0,21.1028,21.1885,21.0872,21.1885,147100.0
2010-05-19 15:30:00,27.18,27.2,27.1,27.16,265200.0,21.1885,21.2041,21.1262,21.1729,265200.0
2010-05-19 15:35:00,27.17,27.29,27.08,27.26,283400.0,21.1807,21.2743,21.1106,21.2509,283400.0
2010-05-19 15:40:00,27.26,27.29,27.14,27.24,259400.0,21.2509,21.2743,21.1573,21.2353,259400.0
2010-05-19 15:45:00,27.24,27.29,27.15,27.22,430100.0,21.2353,21.2743,21.1651,21.2197,430100.0
2010-05-19 15:50:00,27.22,27.28,27.18,27.23,516200.0,21.2197,21.2665,21.1885,21.2275,516200.0
2010-05-19 15:55:00,27.23,27.24,27.12,27.13,700000.0,21.2275,21.2353,21.1418,21.1496,700000.0
2010-05-20 09:30:00,26.21,26.41,26.21,26.38,295000.0,20.4324,20.5883,20.4324,20.5649,295000.0
2010-05-20 09:35:00,26.38,26.38,26.02,26.03,526900.0,20.5649,20.5649,20.2842,20.292,526900.0
2010-05-20 09:40:00,26.02,26.03,25.7,25.75,646600.0,20.2842,20.292,20.0348,20.0738,646600.0
2010-05-20 09:45:00,25.75,26.03,25.7,26.03,365300.0,20.0738,20.292,20.0348,20.292,365300.0
2010-05-20 09:50:00,26.02,26.03,25.88,25.9,325900.0,20.2842,20.292,20.1751,20.1907,325900.0
2010-05-20 09:55:00,25.91,25.96,25.83,25.86,162100.0,20.1985,20.2375,20.1361,20.1595,162100.0
2010-05-20 10:00:00,25.86,25.86,25.74,25.82,404300.0,20.1595,20.1595,20.066,20.1283,404300.0
2010-05-20 10:05:00,25.82,25.92,25.68,25.71,404100.0,20.1283,20.2063,20.0192,20.0426,404100.0
2010-05-20 10:10:00,25.7,25.75,25.53,25.55,412000.0,20.0348,20.0738,19.9022,19.9178,412000.0
2010-05-20 10:15:00,25.55,25.65,25.53,25.64,289200.0,19.9178,19.9958,19.9022,19.988,289200.0
2010-05-20 10:20:00,25.65,25.65,25.41,25.46,490600.0,19.9958,19.9958,19.8087,19.8477,490600.0
2010-05-20 10:25:00,25.46,25.56,25.39,25.48,426600.0,19.8477,19.9256,19.7931,19.8633,426600.0
2010-05-20 10:30:00,25.48,25.8,25.47,25.77,478300.0,19.8633,20.1127,19.8555,20.0893,478300.0
2010-05-20 10:35:00,25.77,25.9,25.69,25.83,393600.0,20.0893,20.1907,20.027,20.1361,393600.0
2010-05-20 10:40:00,25.83,25.95,25.77,25.94,441400.0,20.1361,20.2297,20.0893,20.2219,441400.0
2010-05-20 10:45:00,25.93,26.0,25.9,25.93,477200.0,20.2141,20.2686,20.1907,20.2141,477200.0
2010-05-20 10:50:00,25.93,26.14,25.89,26.13,616000.0,20.2141,20.3778,20.1829,20.37,616000.0
2010-05-20 10:55:00,26.12,26.14,25.87,25.92,721000.0,20.3622,20.3778,20.1673,20.2063,721000.0
2010-05-20 11:00:00,25.92,26.0,25.89,25.9,331100.0,20.2063,20.2686,20.1829,20.1907,331100.0
2010-05-20 11:05:00,25.9,26.16,25.89,26.08,355400.0,20.1907,20.3934,20.1829,20.331,355400.0
2010-05-20 11:10:00,26.07,26.19,26.01,26.14,333900.0,20.3232,20.4168,20.2764,20.3778,333900.0
2010-05-20 11:15:00,26.14,26.17,26.06,26.1,585700.0,20.3778,20.4012,20.3154,20.3466,585700.0
2010-05-20 11:20:00,26.1,26.29,26.07,26.26,466800.0,20.3466,20.4947,20.3232,20.4713,466800.0
2010-05-20 11:25:00,26.26,26.51,26.18,26.5,658800.0,20.4713,20.6662,20.409,20.6584,658800.0
2010-05-20 11:30:00,26.5,26.5,26.34,26.4,359900.0,20.6584,20.6584,20.5337,20.5805,359900.0
2010-05-20 11:35:00,26.4,26.53,26.35,26.53,441700.0,20.5805,20.6818,20.5415,20.6818,441700.0
2010-05-20 11:40:00,26.53,26.56,26.44,26.47,551800.0,20.6818,20.7052,20.6117,20.635,551800.0
2010-05-20 11:45:00,26.47,26.49,26.28,26.28,302100.0,20.635,20.6506,20.4869,20.4869,302100.0
2010-05-20 11:50:00,26.28,26.37,26.28,26.37,199900.0,20.4869,20.5571,20.4869,20.5571,199900.0
2010-05-20 11:55:00,26.37,26.38,26.13,26.18,248400.0,20.5571,20.5649,20.37,20.409,248400.0
2010-05-20 12:00:00,26.18,26.23,26.08,26.14,406500.0,20.409,20.4479,20.331,20.3778,406500.0
2010-05-20 12:05:00,26.13,26.36,26.13,26.34,270200.0,20.37,20.5493,20.37,20.5337,270200.0
2010-05-20 12:10:00,26.35,26.36,26.24,26.25,229300.0,20.5415,20.5493,20.4557,20.4635,229300.0
2010-05-20 12:15:00,26.25,26.29,26.22,26.27,582300.0,20.4635,20.4947,20.4401,20.4791,582300.0
2010-05-20 12:20:00,26.27,26.35,26.15,26.18,198300.0,20.4791,20.5415,20.3856,20.409,198300.0
2010-05-20 12:25:00,26.17,26.23,26.14,26.18,118700.0,20.4012,20.4479,20.3778,20.409,118700.0
2010-05-20 12:30:00,26.18,26.18,26.04,26.04,385900.0,20.409,20.409,20.2998,20.2998,385900.0
2010-05-20 12:35:00,26.05,26.21,26.04,26.19,199000.0,20.3076,20.4324,20.2998,20.4168,199000.0
2010-05-20 12:40:00,26.19,26.19,26.07,26.11,202100.0,20.4168,20.4168,20.3232,20.3544,202100.0
2010-05-20 12:45:00,26.11,26.18,26.03,26.04,241700.0,20.3544,20.409,20.292,20.2998,241700.0
2010-05-20 12:50:00,26.04,26.06,25.85,25.85,434600.0,20.2998,20.3154,20.1517,20.1517,434600.0
2010-05-20 12:55:00,25.86,25.95,25.76,25.78,339100.0,20.1595,20.2297,20.0815,20.0971,339100.0
2010-05-20 13:00:00,25.77,25.94,25.77,25.92,228600.0,20.0893,20.2219,20.0893,20.2063,228600.0
2010-05-20 13:05:00,25.93,26.01,25.86,26.01,177200.0,20.2141,20.2764,20.1595,20.2764,177200.0
2010-05-20 13:10:00,26.01,26.2,25.99,26.2,345700.0,20.2764,20.4246,20.2608,20.4246,345700.0
2010-05-20 13:15:00,26.19,26.21,26.13,26.17,376100.0,20.4168,20.4324,20.37,20.4012,376100.0
2010-05-20 13:20:00,26.17,26.3,26.14,26.28,417100.0,20.4012,20.5025,20.3778,20.4869,417100.0
2010-05-20 13:25:00,26.29,26.48,26.28,26.41,657800.0,20.4947,20.6428,20.4869,20.5883,657800.0
2010-05-20 13:30:00,26.41,26.5,26.32,26.34,511300.0,20.5883,20.6584,20.5181,20.5337,511300.0
2010-05-20 13:35:00,26.33,26.4,26.29,26.32,319200.0,20.5259,20.5805,20.4947,20.5181,319200.0
2010-05-20 13:40:00,26.33,26.46,26.32,26.46,310100.0,20.5259,20.6272,20.5181,20.6272,310100.0
2010-05-20 13:45:00,26.45,26.48,26.32,26.37,215400.0,20.6194,20.6428,20.5181,20.5571,215400.0
2010-05-20 13:50:00,26.37,26.41,26.29,26.34,313600.0,20.5571,20.5883,20.4947,20.5337,313600.0
2010-05-20 13:55:00,26.33,26.36,26.24,26.27,445200.0,20.5259,20.5493,20.4557,20.4791,445200.0
2010-05-20 14:00:00,26.27,26.31,26.18,26.22,459800.0,20.4791,20.5103,20.409,20.4401,459800.0
2010-05-20 14:05:00,26.21,26.22,26.16,26.16,300300.0,20.4324,20.4401,20.3934,20.3934,300300.0
2010-05-20 14:10:00,26.16,26.36,26.16,26.35,342700.0,20.3934,20.5493,20.3934,20.5415,342700.0
2010-05-20 14:15:00,26.34,26.47,26.26,26.43,289500.0,20.5337,20.635,20.4713,20.6039,289500.0
2010-05-20 14:20:00,26.44,26.58,26.25,26.56,358100.0,20.6117,20.7208,20.4635,20.7052,358100.0
2010-05-20 14:25:00,26.56,26.58,26.42,26.49,212700.0,20.7052,20.7208,20.5961,20.6506,212700.0
2010-05-20 14:30:00,26.47,26.6,26.39,26.54,334300.0,20.635,20.7364,20.5727,20.6896,334300.0
2010-05-20 14:35:00,26.54,26.64,26.47,26.59,288700.0,20.6896,20.7676,20.635,20.7286,288700.0
2010-05-20 14:40:00,26.59,26.68,26.52,26.61,339700.0,20.7286,20.7987,20.674,20.7442,339700.0
2010-05-20 14:45:00,26.61,26.69,26.55,26.64,272000.0,20.7442,20.8065,20.6974,20.7676,272000.0
2010-05-20 14:50:00,26.64,26.78,26.6,26.64,330000.0,20.7676,20.8767,20.7364,20.7676,330000.0
2010-05-20 14:55:00,26.64,26.69,26.45,26.46,301500.0,20.7676,20.8065,20.6194,20.6272,301500.0
2010-05-20 15:00:00,26.47,26.57,26.46,26.54,322300.0,20.635,20.713,20.6272,20.6896,322300.0
2010-05-20 15:05:00,26.54,26.55,26.38,26.5,642600.0,20.6896,20.6974,20.5649,20.6584,642600.0
2010-05-20 15:10:00,26.48,26.49,26.38,26.42,249000.0,20.6428,20.6506,20.5649,20.5961,249000.0
2010-05-20 15:15:00,26.42,26.57,26.39,26.55,400200.0,20.5961,20.713,20.5727,20.6974,400200.0
2010-05-20 15:20:00,26.55,26.62,26.41,26.61,352200.0,20.6974,20.752,20.5883,20.7442,352200.0
2010-05-20 15:25:00,26.6,26.6,26.5,26.52,397400.0,20.7364,20.7364,20.6584,20.674,397400.0
2010-05-20 15:30:00,26.51,26.66,26.5,26.59,518000.0,20.6662,20.7832,20.6584,20.7286,518000.0
2010-05-20 15:35:00,26.59,26.6,26.48,26.52,591700.0,20.7286,20.7364,20.6428,20.674,591700.0
2010-05-20 15:40:00,26.53,26.6,26.47,26.52,726100.0,20.6818,20.7364,20.635,20.674,726100.0
2010-05-20 15:45:00,26.52,26.54,26.36,26.47,1376200.0,20.674,20.6896,20.5493,20.635,1376200.0
2010-05-20 15:50:00,26.46,26.47,26.33,26.34,1346800.0,20.6272,20.635,20.5259,20.5337,1346800.0
2010-05-20 15:55:00,26.33,26.38,26.2,26.22,1363500.0,20.5259,20.5649,20.4246,20.4401,1363500.0
2010-05-21 09:30:00,25.46,26.0,25.22,25.54,2189800.0,19.8477,20.2686,19.6606,19.91,2189800.0
2010-05-21 09:35:00,25.54,25.73,25.48,25.55,875300.0,19.91,20.0582,19.8633,19.9178,875300.0
2010-05-21 09:40:00,25.55,26.04,25.55,25.87,469800.0,19.9178,20.2998,19.9178,20.1673,469800.0
2010-05-21 09:45:00,25.88,26.1,25.78,26.06,371200.0,20.1751,20.3466,20.0971,20.3154,371200.0
2010-05-21 09:50:00,26.04,26.2,25.88,26.08,414100.0,20.2998,20.4246,20.1751,20.331,414100.0
2010-05-21 09:55:00,26.08,26.22,26.01,26.09,284800.0,20.331,20.4401,20.2764,20.3388,284800.0
2010-05-21 10:00:00,26.08,26.36,26.07,26.36,410600.0,20.331,20.5493,20.3232,20.5493,410600.0
2010-05-21 10:05:00,26.36,26.79,26.36,26.53,335300.0,20.5493,20.8845,20.5493,20.6818,335300.0
2010-05-21 10:10:00,26.53,26.64,26.34,26.6,412300.0,20.6818,20.7676,20.5337,20.7364,412300.0
2010-05-21 10:15:00,26.59,26.67,26.42,26.44,439700.0,20.7286,20.791,20.5961,20.6117,439700.0
2010-05-21 10:20:00,26.44,26.44,26.14,26.19,344500.0,20.6117,20.6117,20.3778,20.4168,344500.0
2010-05-21 10:25:00,26.19,26.28,26.06,26.1,189700.0,20.4168,20.4869,20.3154,20.3466,189700.0
2010-05-21 10:30:00,26.1,26.33,26.05,26.33,221100.0,20.3466,20.5259,20.3076,20.5259,221100.0
2010-05-21 10:35:00,26.34,26.42,26.28,26.4,298200.0,20.5337,20.5961,20.4869,20.5805,298200.0
2010-05-21 10:40:00,26.41,26.49,26.34,26.4,231000.0,20.5883,20.6506,20.5337,20.5805,231000.0
2010-05-21 10:45:00,26.4,26.51,26.36,26.42,187800.0,20.5805,20.6662,20.5493,20.5961,187800.0
2010-05-21 10:50:00,26.41,26.49,26.33,26.44,231300.0,20.5883,20.6506,20.5259,20.6117,231300.0
2010-05-21 10:55:00,26.44,26.52,26.37,26.47,147400.0,20.6117,20.674,20.5571,20.635,147400.0
2010-05-21 11:00:00,26.47,26.69,26.44,26.62,772200.0,20.635,20.8065,20.6117,20.752,772200.0
2010-05-21 11:05:00,26.62,26.7,26.53,26.55,148600.0,20.752,20.8143,20.6818,20.6974,148600.0
2010-05-21 11:10:00,26.56,26.56,26.4,26.49,145100.0,20.7052,20.7052,20.5805,20.6506,145100.0
2010-05-21 11:15:00,26.49,26.56,26.44,26.55,186800.0,20.6506,20.7052,20.6117,20.6974,186800.0
2010-05-21 11:20:00,26.56,26.75,26.54,26.67,277900.0,20.7052,20.8533,20.6896,20.791,277900.0
2010-05-21 11:25:00,26.66,26.67,26.52,26.63,121800.0,20.7832,20.791,20.674,20.7598,121800.0
2010-05-21 11:30:00,26.63,26.65,26.5,26.52,193500.0,20.7598,20.7754,20.6584,20.674,193500.0
2010-05-21 11:35:00,26.53,26.68,26.51,26.68,282700.0,20.6818,20.7987,20.6662,20.7987,282700.0
2010-05-21 11:40:00,26.69,26.79,26.67,26.77,192900.0,20.8065,20.8845,20.791,20.8689,192900.0
2010-05-21 11:45:00,26.77,26.8,26.65,26.72,177400.0,20.8689,20.8923,20.7754,20.8299,177400.0
2010-05-21 11:50:00,26.73,26.82,26.72,26.76,161700.0,20.8377,20.9079,20.8299,20.8611,161700.0
2010-05-21 11:55:00,26.75,26.77,26.59,26.63,192700.0,20.8533,20.8689,20.7286,20.7598,192700.0
2010-05-21 12:00:00,26.63,26.64,26.51,26.62,165500.0,20.7598,20.7676,20.6662,20.752,165500.0
2010-05-21 12:05:00,26.62,26.68,26.59,26.64,91200.0,20.752,20.7987,20.7286,20.7676,91200.0
2010-05-21 12:10:00,26.64,26.67,26.53,26.62,94200.0,20.7676,20.791,20.6818,20.752,94200.0
2010-05-21 12:15:00,26.63,26.68,26.61,26.62,73800.0,20.7598,20.7987,20.7442,20.752,73800.0
2010-05-21 12:20:00,26.62,26.65,26.53,26.61,115600.0,20.752,20.7754,20.6818,20.7442,115600.0
2010-05-21 12:25:00,26.61,26.65,26.57,26.58,79300.0,20.7442,20.7754,20.713,20.7208,79300.0
2010-05-21 12:30:00,26.59,26.63,26.51,26.53,121700.0,20.7286,20.7598,20.6662,20.6818,121700.0
2010-05-21 12:35:00,26.53,26.58,26.47,26.51,143400.0,20.6818,20.7208,20.635,20.6662,143400.0
2010-05-21 12:40:00,26.5,26.59,26.49,26.5,73500.0,20.6584,20.7286,20.6506,20.6584,73500.0
2010-05-21 12:45:00,26.5,26.59,26.48,26.56,294900.0,20.6584,20.7286,20.6428,20.7052,294900.0
2010-05-21 12:50:00,26.56,26.62,26.54,26.6,161900.0,20.7052,20.752,20.6896,20.7364,161900.0
2010-05-21 12:55:00,26.6,26.6,26.51,26.53,144900.0,20.7364,20.7364,20.6662,20.6818,144900.0
2010-05-21 13:00:00,26.52,26.56,26.44,26.46,114800.0,20.674,20.7052,20.6117,20.6272,114800.0
2010-05-21 13:05:00,26.46,26.49,26.41,26.49,88200.0,20.6272,20.6506,20.5883,20.6506,88200.0
2010-05-21 13:10:00,26.48,26.55,26.44,26.49,139100.0,20.6428,20.6974,20.6117,20.6506,139100.0
2010-05-21 13:15:00,26.48,26.57,26.46,26.46,98300.0,20.6428,20.713,20.6272,20.6272,98300.0
2010-05-21 13:20:00,26.46,26.49,26.34,26.4,131300.0,20.6272,20.6506,20.5337,20.5805,131300.0
2010-05-21 13:25:00,26.4,26.43,26.33,26.37,80800.0,20.5805,20.6039,20.5259,20.5571,80800.0
2010-05-21 13:30:00,26.39,26.44,26.31,26.44,111900.0,20.5727,20.6117,20.5103,20.6117,111900.0
2010-05-21 13:35:00,26.44,26.48,26.42,26.44,251200.0,20.6117,20.6428,20.5961,20.6117,251200.0
2010-05-21 13:40:00,26.43,26.5,26.41,26.48,104500.0,20.6039,20.6584,20.5883,20.6428,104500.0
2010-05-21 13:45:00,26.49,26.63,26.48,26.55,177800.0,20.6506,20.7598,20.6428,20.6974,177800.0
2010-05-21 13:50:00,26.56,26.59,26.49,26.51,244500.0,20.7052,20.7286,20.6506,20.6662,244500.0
2010-05-21 13:55:00,26.5,26.56,26.48,26.53,109700.0,20.6584,20.7052,20.6428,20.6818,109700.0
2010-05-21 14:00:00,26.54,26.6,26.51,26.54,183700.0,20.6896,20.7364,20.6662,20.6896,183700.0
2010-05-21 14:05:00,26.55,26.55,26.36,26.4,239000.0,20.6974,20.6974,20.5493,20.5805,239000.0
2010-05-21 14:10:00,26.4,26.42,26.27,26.3,276200.0,20.5805,20.5961,20.4791,20.5025,276200.0
2010-05-21 14:15:00,26.3,26.33,26.23,26.33,253900.0,20.5025,20.5259,20.4479,20.5259,253900.0
2010-05-21 14:20:00,26.33,26.33,26.21,26.27,194100.0,20.5259,20.5259,20.4324,20.4791,194100.0
2010-05-21 14:25:00,26.27,26.37,26.27,26.35,159100.0,20.4791,20.5571,20.4791,20.5415,159100.0
2010-05-21 14:30:00,26.36,26.39,26.34,26.37,136400.0,20.5493,20.5727,20.5337,20.5571,136400.0
2010-05-21 14:35:00,26.38,26.38,26.3,26.32,154600.0,20.5649,20.5649,20.5025,20.5181,154600.0
2010-05-21 14:40:00,26.33,26.35,26.22,26.27,143500.0,20.5259,20.5415,20.4401,20.4791,143500.0
2010-05-21 14:45:00,26.27,26.27,26.1,26.2,221100.0,20.4791,20.4791,20.3466,20.4246,221100.0
2010-05-21 14:50:00,26.21,26.24,26.14,26.2,203900.0,20.4324,20.4557,20.3778,20.4246,203900.0
2010-05-21 14:55:00,26.2,26.33,26.16,26.33,244700.0,20.4246,20.5259,20.3934,20.5259,244700.0
2010-05-21 15:00:00,26.31,26.36,26.27,26.35,241900.0,20.5103,20.5493,20.4791,20.5415,241900.0
2010-05-21 15:05:00,26.35,26.4,26.28,26.31,190500.0,20.5415,20.5805,20.4869,20.5103,190500.0
2010-05-21 15:10:00,26.31,26.32,26.19,26.22,215000.0,20.5103,20.5181,20.4168,20.4401,215000.0
2010-05-21 15:15:00,26.22,26.25,26.08,26.17,290100.0,20.4401,20.4635,20.331,20.4012,290100.0
2010-05-21 15:20:00,26.16,26.32,26.16,26.32,305500.0,20.3934,20.5181,20.3934,20.5181,305500.0
2010-05-21 15:25:00,26.32,26.32,26.23,26.24,264800.0,20.5181,20.5181,20.4479,20.4557,264800.0
2010-05-21 15:30:00,26.25,26.26,26.16,26.26,348000.0,20.4635,20.4713,20.3934,20.4713,348000.0
2010-05-21 15:35:00,26.25,26.3,26.19,26.24,381800.0,20.4635,20.5025,20.4168,20.4557,381800.0
2010-05-21 15:40:00,26.23,26.48,26.21,26.48,478200.0,20.4479,20.6428,20.4324,20.6428,478200.0
2010-05-21 15:45:00,26.48,26.59,26.48,26.5,761400.0,20.6428,20.7286,20.6428,20.6584,761400.0
2010-05-21 15:50:00,26.51,26.68,26.5,26.61,810400.0,20.6662,20.7987,20.6584,20.7442,810400.0
2010-05-21 15:55:00,26.61,26.75,26.6,26.74,1042300.0,20.7442,20.8533,20.7364,20.8455,1042300.0
2010-05-24 09:30:00,26.66,26.7,26.43,26.61,193200.0,20.7832,20.8143,20.6039,20.7442,193200.0
2010-05-24 09:35:00,26.64,26.74,26.46,26.48,212500.0,20.7676,20.8455,20.6272,20.6428,212500.0
2010-05-24 09:40:00,26.51,26.53,26.29,26.32,150100.0,20.6662,20.6818,20.4947,20.5181,150100.0
2010-05-24 09:45:00,26.31,26.49,26.24,26.4,220700.0,20.5103,20.6506,20.4557,20.5805,220700.0
2010-05-24 09:50:00,26.41,26.53,26.33,26.39,208600.0,20.5883,20.6818,20.5259,20.5727,208600.0
2010-05-24 09:55:00,26.38,26.41,26.28,26.37,151300.0,20.5649,20.5883,20.4869,20.5571,151300.0
2010-05-24 10:00:00,26.38,26.49,26.17,26.26,265900.0,20.5649,20.6506,20.4012,20.4713,265900.0
2010-05-24 10:05:00,26.27,26.47,26.26,26.4,154200.0,20.4791,20.635,20.4713,20.5805,154200.0
2010-05-24 10:10:00,26.39,26.5,26.35,26.49,149100.0,20.5727,20.6584,20.5415,20.6506,149100.0
2010-05-24 10:15:00,26.49,26.57,26.47,26.49,144400.0,20.6506,20.713,20.635,20.6506,144400.0
2010-05-24 10:20:00,26.49,26.49,26.28,26.35,163600.0,20.6506,20.6506,20.4869,20.5415,163600.0
2010-05-24 10:25:00,26.35,26.46,26.33,26.37,107400.0,20.5415,20.6272,20.5259,20.5571,107400.0
2010-05-24 10:30:00,26.37,26.43,26.31,26.39,171100.0,20.5571,20.6039,20.5103,20.5727,171100.0
2010-05-24 10:35:00,26.38,26.48,26.37,26.45,182200.0,20.5649,20.6428,20.5571,20.6194,182200.0
2010-05-24 10:40:00,26.45,26.57,26.4,26.42,274300.0,20.6194,20.713,20.5805,20.5961,274300.0
2010-05-24 10:45:00,26.42,26.43,26.24,26.24,349800.0,20.5961,20.6039,20.4557,20.4557,349800.0
2010-05-24 10:50:00,26.24,26.25,26.11,26.13,320800.0,20.4557,20.4635,20.3544,20.37,320800.0
2010-05-24 10:55:00,26.14,26.32,26.14,26.3,252700.0,20.3778,20.5181,20.3778,20.5025,252700.0
2010-05-24 11:00:00,26.3,26.32,26.24,26.32,177300.0,20.5025,20.5181,20.4557,20.5181,177300.0
2010-05-24 11:05:00,26.31,26.39,26.31,26.36,102800.0,20.5103,20.5727,20.5103,20.5493,102800.0
2010-05-24 11:10:00,26.37,26.4,26.27,26.27,143300.0,20.5571,20.5805,20.4791,20.4791,143300.0
2010-05-24 11:15:00,26.27,26.3,26.22,26.23,136400.0,20.4791,20.5025,20.4401,20.4479,136400.0
2010-05-24 11:20:00,26.23,26.25,26.17,26.17,118900.0,20.4479,20.4635,20.4012,20.4012,118900.0
2010-05-24 11:25:00,26.17,26.17,26.05,26.09,176700.0,20.4012,20.4012,20.3076,20.3388,176700.0
2010-05-24 11:30:00,26.09,26.14,26.06,26.11,148700.0,20.3388,20.3778,20.3154,20.3544,148700.0
2010-05-24 11:35:00,26.12,26.17,26.1,26.12,109800.0,20.3622,20.4012,20.3466,20.3622,109800.0
2010-05-24 11:40:00,26.12,26.17,26.06,26.16,126000.0,20.3622,20.4012,20.3154,20.3934,126000.0
2010-05-24 11:45:00,26.17,26.21,26.14,26.18,83800.0,20.4012,20.4324,20.3778,20.409,83800.0
2010-05-24 11:50:00,26.18,26.18,26.07,26.09,106600.0,20.409,20.409,20.3232,20.3388,106600.0
2010-05-24 11:55:00,26.09,26.17,26.02,26.11,133900.0,20.3388,20.4012,20.2842,20.3544,133900.0
2010-05-24 12:00:00,26.11,26.19,26.08,26.17,109000.0,20.3544,20.4168,20.331,20.4012,109000.0
2010-05-24 12:05:00,26.17,26.26,26.17,26.17,99700.0,20.4012,20.4713,20.4012,20.4012,99700.0
2010-05-24 12:10:00,26.18,26.24,26.17,26.18,120800.0,20.409,20.4557,20.4012,20.409,120800.0
2010-05-24 12:15:00,26.17,26.22,26.09,26.12,98400.0,20.4012,20.4401,20.3388,20.3622,98400.0
2010-05-24 12:20:00,26.12,26.13,26.05,26.06,102900.0,20.3622,20.37,20.3076,20.3154,102900.0
2010-05-24 12:25:00,26.06,26.12,26.05,26.11,86900.0,20.3154,20.3622,20.3076,20.3544,86900.0
2010-05-24 12:30:00,26.12,26.18,26.1,26.11,83000.0,20.3622,20.409,20.3466,20.3544,83000.0
2010-05-24 12:35:00,26.1,26.11,26.01,26.01,177400.0,20.3466,20.3544,20.2764,20.2764,177400.0
2010-05-24 12:40:00,26.02,26.05,26.0,26.01,110900.0,20.2842,20.3076,20.2686,20.2764,110900.0
2010-05-24 12:45:00,26.01,26.06,26.0,26.06,90900.0,20.2764,20.3154,20.2686,20.3154,90900.0
2010-05-24 12:50:00,26.06,26.14,26.04,26.08,107500.0,20.3154,20.3778,20.2998,20.331,107500.0
2010-05-24 12:55:00,26.09,26.12,26.08,26.1,41900.0,20.3388,20.3622,20.331,20.3466,41900.0
2010-05-24 13:00:00,26.1,26.14,26.07,26.07,52400.0,20.3466,20.3778,20.3232,20.3232,52400.0
2010-05-24 13:05:00,26.08,26.09,26.02,26.06,61700.0,20.331,20.3388,20.2842,20.3154,61700.0
2010-05-24 13:10:00,26.06,26.11,26.03,26.07,91100.0,20.3154,20.3544,20.292,20.3232,91100.0
2010-05-24 13:15:00,26.07,26.07,26.0,26.04,104700.0,20.3232,20.3232,20.2686,20.2998,104700.0
2010-05-24 13:20:00,26.04,26.07,26.01,26.04,121700.0,20.2998,20.3232,20.2764,20.2998,121700.0
2010-05-24 13:25:00,26.04,26.11,26.04,26.07,142900.0,20.2998,20.3544,20.2998,20.3232,142900.0
2010-05-24 13:30:00,26.07,26.1,26.0,26.0,111600.0,20.3232,20.3466,20.2686,20.2686,111600.0
2010-05-24 13:35:00,26.0,26.04,25.97,25.97,181600.0,20.2686,20.2998,20.2453,20.2453,181600.0
2010-05-24 13:40:00,25.97,26.02,25.9,25.92,174100.0,20.2453,20.2842,20.1907,20.2063,174100.0
2010-05-24 13:45:00,25.93,25.97,25.88,25.92,287000.0,20.2141,20.2453,20.1751,20.2063,287000.0
2010-05-24 13:50:00,25.93,25.97,25.88,25.97,231800.0,20.2141,20.2453,20.1751,20.2453,231800.0
2010-05-24 13:55:00,25.97,25.97,25.9,25.94,216200.0,20.2453,20.2453,20.1907,20.2219,216200.0
2010-05-24 14:00:00,25.95,25.95,25.82,25.86,347200.0,20.2297,20.2297,20.1283,20.1595,347200.0
2010-05-24 14:05:00,25.85,25.9,25.82,25.89,127700.0,20.1517,20.1907,20.1283,20.1829,127700.0
2010-05-24 14:10:00,25.9,25.93,25.89,25.9,86000.0,20.1907,20.2141,20.1829,20.1907,86000.0
2010-05-24 14:15:00,25.9,25.91,25.84,25.88,94100.0,20.1907,20.1985,20.1439,20.1751,94100.0
2010-05-24 14:20:00,25.89,25.9,25.81,25.86,183700.0,20.1829,20.1907,20.1205,20.1595,183700.0
2010-05-24 14:25:00,25.86,25.89,25.8,25.85,78900.0,20.1595,20.1829,20.1127,20.1517,78900.0
2010-05-24 14:30:00,25.85,25.89,25.79,25.88,137900.0,20.1517,20.1829,20.1049,20.1751,137900.0
2010-05-24 14:35:00,25.89,25.9,25.76,25.8,180100.0,20.1829,20.1907,20.0815,20.1127,180100.0
2010-05-24 14:40:00,25.79,25.85,25.77,25.79,130700.0,20.1049,20.1517,20.0893,20.1049,130700.0
2010-05-24 14:45:00,25.79,25.79,25.72,25.73,138000.0,20.1049,20.1049,20.0504,20.0582,138000.0
2010-05-24 14:50:00,25.73,25.78,25.72,25.78,168900.0,20.0582,20.0971,20.0504,20.0971,168900.0
2010-05-24 14:55:00,25.78,25.8,25.68,25.74,137000.0,20.0971,20.1127,20.0192,20.066,137000.0
2010-05-24 15:00:00,25.74,25.83,25.74,25.78,350900.0,20.066,20.1361,20.066,20.0971,350900.0
2010-05-24 15:05:00,25.78,25.8,25.69,25.69,183700.0,20.0971,20.1127,20.027,20.027,183700.0
2010-05-24 15:10:00,25.69,25.78,25.68,25.75,231300.0,20.027,20.0971,20.0192,20.0738,231300.0
2010-05-24 15:15:00,25.75,25.77,25.7,25.71,168400.0,20.0738,20.0893,20.0348,20.0426,168400.0
2010-05-24 15:20:00,25.72,25.78,25.7,25.75,215200.0,20.0504,20.0971,20.0348,20.0738,215200.0
2010-05-24 15:25:00,25.74,25.75,25.63,25.63,237800.0,20.066,20.0738,19.9802,19.9802,237800.0
2010-05-24 15:30:00,25.63,25.78,25.63,25.74,348400.0,19.9802,20.0971,19.9802,20.066,348400.0
2010-05-24 15:35:00,25.75,25.84,25.74,25.79,357300.0,20.0738,20.1439,20.066,20.1049,357300.0
2010-05-24 15:40:00,25.79,25.82,25.77,25.78,295000.0,20.1049,20.1283,20.0893,20.0971,295000.0
2010-05-24 15:45:00,25.79,25.84,25.63,25.65,580400.0,20.1049,20.1439,19.9802,19.9958,580400.0
2010-05-24 15:50:00,25.64,25.66,25.58,25.61,926700.0,19.988,20.0036,19.9412,19.9646,926700.0
2010-05-24 15:55:00,25.61,25.66,25.57,25.63,1311900.0,19.9646,20.0036,19.9334,19.9802,1311900.0
2010-05-25 09:30:00,24.74,25.16,24.62,24.98,691500.0,19.2864,19.6138,19.1928,19.4735,691500.0
2010-05-25 09:35:00,24.98,24.99,24.63,24.88,693000.0,19.4735,19.4813,19.2006,19.3955,693000.0
2010-05-25 09:40:00,24.88,24.93,24.68,24.89,455600.0,19.3955,19.4345,19.2396,19.4033,455600.0
2010-05-25 09:45:00,24.89,25.04,24.73,25.03,550100.0,19.4033,19.5203,19.2786,19.5125,550100.0
2010-05-25 09:50:00,25.02,25.05,24.85,24.9,476600.0,19.5047,19.5281,19.3721,19.4111,476600.0
2010-05-25 09:55:00,24.9,25.03,24.79,24.86,228700.0,19.4111,19.5125,19.3254,19.3799,228700.0
2010-05-25 10:00:00,24.86,25.04,24.75,25.03,199400.0,19.3799,19.5203,19.2942,19.5125,199400.0
2010-05-25 10:05:00,25.04,25.07,24.77,24.77,494700.0,19.5203,19.5437,19.3098,19.3098,494700.0
2010-05-25 10:10:00,24.77,24.78,24.65,24.68,575500.0,19.3098,19.3176,19.2162,19.2396,575500.0
2010-05-25 10:15:00,24.68,24.9,24.66,24.8,704300.0,19.2396,19.4111,19.224,19.3332,704300.0
2010-05-25 10:20:00,24.81,24.85,24.61,24.71,455800.0,19.341,19.3721,19.1851,19.263,455800.0
2010-05-25 10:25:00,24.72,24.73,24.5,24.53,339600.0,19.2708,19.2786,19.0993,19.1227,339600.0
2010-05-25 10:30:00,24.53,24.8,24.47,24.8,885900.0,19.1227,19.3332,19.0759,19.3332,885900.0
2010-05-25 10:35:00,24.5,24.55,24.46,24.48,1067300.0,19.0993,19.1383,19.0681,19.0837,1067300.0
2010-05-25 10:40:00,24.48,24.5,24.34,24.38,423300.0,19.0837,19.0993,18.9746,19.0058,423300.0
2010-05-25 10:45:00,24.38,24.54,24.38,24.49,362400.0,19.0058,19.1305,19.0058,19.0915,362400.0
2010-05-25 10:50:00,24.49,24.54,24.33,24.4,319200.0,19.0915,19.1305,18.9668,19.0213,319200.0
2010-05-25 10:55:00,24.41,24.55,24.38,24.54,189100.0,19.0291,19.1383,19.0058,19.1305,189100.0
2010-05-25 11:00:00,24.55,24.74,24.54,24.69,257000.0,19.1383,19.2864,19.1305,19.2474,257000.0
2010-05-25 11:05:00,24.69,24.92,24.68,24.82,417800.0,19.2474,19.4267,19.2396,19.3488,417800.0
2010-05-25 11:10:00,24.82,24.94,24.81,24.91,311900.0,19.3488,19.4423,19.341,19.4189,311900.0
2010-05-25 11:15:00,24.91,25.01,24.84,24.86,403900.0,19.4189,19.4969,19.3644,19.3799,403900.0
2010-05-25 11:20:00,24.86,24.92,24.8,24.92,311200.0,19.3799,19.4267,19.3332,19.4267,311200.0
2010-05-25 11:25:00,24.92,25.13,24.91,25.07,344100.0,19.4267,19.5904,19.4189,19.5437,344100.0
2010-05-25 11:30:00,25.06,25.08,24.94,24.95,286500.0,19.5359,19.5514,19.4423,19.4501,286500.0
2010-05-25 11:35:00,24.95,24.96,24.88,24.95,158700.0,19.4501,19.4579,19.3955,19.4501,158700.0
2010-05-25 11:40:00,24.96,24.98,24.88,24.93,154500.0,19.4579,19.4735,19.3955,19.4345,154500.0
2010-05-25 11:45:00,24.92,24.98,24.87,24.94,132400.0,19.4267,19.4735,19.3877,19.4423,132400.0
2010-05-25 11:50:00,24.95,25.1,24.94,25.05,221700.0,19.4501,19.567,19.4423,19.5281,221700.0
2010-05-25 11:55:00,25.06,25.23,25.05,25.2,298800.0,19.5359,19.6684,19.5281,19.645,298800.0
2010-05-25 12:00:00,25.19,25.32,25.17,25.25,342800.0,19.6372,19.7385,19.6216,19.684,342800.0
2010-05-25 12:05:00,25.24,25.25,25.07,25.07,280500.0,19.6762,19.684,19.5437,19.5437,280500.0
2010-05-25 12:10:00,25.07,25.21,25.06,25.21,204100.0,19.5437,19.6528,19.5359,19.6528,204100.0
2010-05-25 12:15:00,25.2,25.26,25.14,25.14,272100.0,19.645,19.6918,19.5982,19.5982,272100.0
2010-05-25 12:20:00,25.15,25.18,25.04,25.09,238700.0,19.606,19.6294,19.5203,19.5592,238700.0
2010-05-25 12:25:00,25.09,25.16,25.05,25.05,125900.0,19.5592,19.6138,19.5281,19.5281,125900.0
2010-05-25 12:30:00,25.06,25.13,25.03,25.05,164400.0,19.5359,19.5904,19.5125,19.5281,164400.0
2010-05-25 12:35:00,25.05,25.08,25.01,25.08,101100.0,19.5281,19.5514,19.4969,19.5514,101100.0
2010-05-25 12:40:00,25.07,25.07,24.92,24.93,195200.0,19.5437,19.5437,19.4267,19.4345,195200.0
2010-05-25 12:45:00,24.94,25.0,24.93,24.99,96800.0,19.4423,19.4891,19.4345,19.4813,96800.0
2010-05-25 12:50:00,24.99,25.06,24.98,25.02,90800.0,19.4813,19.5359,19.4735,19.5047,90800.0
2010-05-25 12:55:00,25.03,25.1,25.01,25.01,179700.0,19.5125,19.567,19.4969,19.4969,179700.0
2010-05-25 13:00:00,25.01,25.06,24.89,24.94,157100.0,19.4969,19.5359,19.4033,19.4423,157100.0
2010-05-25 13:05:00,24.95,24.95,24.86,24.9,164300.0,19.4501,19.4501,19.3799,19.4111,164300.0
2010-05-25 13:10:00,24.9,24.92,24.8,24.81,184300.0,19.4111,19.4267,19.3332,19.341,184300.0
2010-05-25 13:15:00,24.82,24.85,24.75,24.79,242800.0,19.3488,19.3721,19.2942,19.3254,242800.0
2010-05-25 13:20:00,24.8,24.93,24.78,24.88,225200.0,19.3332,19.4345,19.3176,19.3955,225200.0
2010-05-25 13:25:00,24.88,24.96,24.87,24.92,62200.0,19.3955,19.4579,19.3877,19.4267,62200.0
2010-05-25 13:30:00,24.93,24.95,24.82,24.86,106000.0,19.4345,19.4501,19.3488,19.3799,106000.0
2010-05-25 13:35:00,24.87,24.9,24.77,24.8,97900.0,19.3877,19.4111,19.3098,19.3332,97900.0
2010-05-25 13:40:00,24.8,24.81,24.72,24.76,140900.0,19.3332,19.341,19.2708,19.302,140900.0
2010-05-25 13:45:00,24.76,24.78,24.68,24.73,157500.0,19.302,19.3176,19.2396,19.2786,157500.0
2010-05-25 13:50:00,24.74,24.78,24.68,24.75,223700.0,19.2864,19.3176,19.2396,19.2942,223700.0
2010-05-25 13:55:00,24.74,24.78,24.67,24.73,179500.0,19.2864,19.3176,19.2318,19.2786,179500.0
2010-05-25 14:00:00,24.73,24.78,24.63,24.78,153800.0,19.2786,19.3176,19.2006,19.3176,153800.0
2010-05-25 14:05:00,24.78,24.85,24.74,24.81,181500.0,19.3176,19.3721,19.2864,19.341,181500.0
2010-05-25 14:10:00,24.83,24.96,24.83,24.93,164400.0,19.3566,19.4579,19.3566,19.4345,164400.0
2010-05-25 14:15:00,24.93,25.02,24.89,25.01,154500.0,19.4345,19.5047,19.4033,19.4969,154500.0
2010-05-25 14:20:00,25.02,25.03,24.93,24.98,187200.0,19.5047,19.5125,19.4345,19.4735,187200.0
2010-05-25 14:25:00,24.99,25.1,24.98,25.0,232100.0,19.4813,19.567,19.4735,19.4891,232100.0
2010-05-25 14:30:00,25.0,25.06,24.94,24.95,176700.0,19.4891,19.5359,19.4423,19.4501,176700.0
2010-05-25 14:35:00,24.95,25.1,24.94,25.06,173000.0,19.4501,19.567,19.4423,19.5359,173000.0
2010-05-25 14:40:00,25.06,25.15,25.04,25.1,274900.0,19.5359,19.606,19.5203,19.567,274900.0
2010-05-25 14:45:00,25.1,25.28,25.1,25.25,299800.0,19.567,19.7074,19.567,19.684,299800.0
2010-05-25 14:50:00,25.25,25.26,25.16,25.22,248300.0,19.684,19.6918,19.6138,19.6606,248300.0
2010-05-25 14:55:00,25.22,25.22,24.95,25.13,291900.0,19.6606,19.6606,19.4501,19.5904,291900.0
2010-05-25 15:00:00,25.14,25.25,25.13,25.21,298100.0,19.5982,19.684,19.5904,19.6528,298100.0
2010-05-25 15:05:00,25.2,25.38,25.2,25.35,343900.0,19.645,19.7853,19.645,19.7619,343900.0
2010-05-25 15:10:00,25.35,25.36,25.23,25.25,263600.0,19.7619,19.7697,19.6684,19.684,263600.0
2010-05-25 15:15:00,25.26,25.27,25.19,25.25,187600.0,19.6918,19.6996,19.6372,19.684,187600.0
2010-05-25 15:20:00,25.25,25.47,25.25,25.43,368600.0,19.684,19.8555,19.684,19.8243,368600.0
2010-05-25 15:25:00,25.44,25.49,25.36,25.41,340000.0,19.8321,19.8711,19.7697,19.8087,340000.0
2010-05-25 15:30:00,25.42,25.57,25.37,25.51,507600.0,19.8165,19.9334,19.7775,19.8867,507600.0
2010-05-25 15:35:00,25.51,25.65,25.37,25.44,504700.0,19.8867,19.9958,19.7775,19.8321,504700.0
2010-05-25 15:40:00,25.44,25.61,25.44,25.58,500800.0,19.8321,19.9646,19.8321,19.9412,500800.0
2010-05-25 15:45:00,25.57,25.62,25.46,25.61,571200.0,19.9334,19.9724,19.8477,19.9646,571200.0
2010-05-25 15:50:00,25.62,25.63,25.46,25.58,628900.0,19.9724,19.9802,19.8477,19.9412,628900.0
2010-05-25 15:55:00,25.58,25.69,25.58,25.64,782500.0,19.9412,20.027,19.9412,19.988,782500.0
2010-05-26 09:30:00,25.88,26.21,25.76,26.2,482600.0,20.1751,20.4324,20.0815,20.4246,482600.0
2010-05-26 09:35:00,26.17,26.22,25.98,26.18,444500.0,20.4012,20.4401,20.2531,20.409,444500.0
2010-05-26 09:40:00,26.2,26.28,26.17,26.23,280900.0,20.4246,20.4869,20.4012,20.4479,280900.0
2010-05-26 09:45:00,26.23,26.23,25.99,26.02,211300.0,20.4479,20.4479,20.2608,20.2842,211300.0
2010-05-26 09:50:00,26.02,26.16,26.0,26.11,315600.0,20.2842,20.3934,20.2686,20.3544,315600.0
2010-05-26 09:55:00,26.11,26.24,26.08,26.21,167900.0,20.3544,20.4557,20.331,20.4324,167900.0
2010-05-26 10:00:00,26.21,26.48,26.19,26.39,342700.0,20.4324,20.6428,20.4168,20.5727,342700.0
2010-05-26 10:05:00,26.39,26.41,26.12,26.18,271000.0,20.5727,20.5883,20.3622,20.409,271000.0
2010-05-26 10:10:00,26.17,26.24,26.04,26.2,214800.0,20.4012,20.4557,20.2998,20.4246,214800.0
2010-05-26 10:15:00,26.2,26.32,26.17,26.3,139400.0,20.4246,20.5181,20.4012,20.5025,139400.0
2010-05-26 10:20:00,26.3,26.32,26.11,26.22,169200.0,20.5025,20.5181,20.3544,20.4401,169200.0
2010-05-26 10:25:00,26.21,26.22,26.05,26.07,149500.0,20.4324,20.4401,20.3076,20.3232,149500.0
2010-05-26 10:30:00,26.06,26.18,26.0,26.11,295200.0,20.3154,20.409,20.2686,20.3544,295200.0
2010-05-26 10:35:00,26.11,26.3,26.08,26.28,260800.0,20.3544,20.5025,20.331,20.4869,260800.0
2010-05-26 10:40:00,26.27,26.4,26.25,26.39,236100.0,20.4791,20.5805,20.4635,20.5727,236100.0
2010-05-26 10:45:00,26.4,26.5,26.4,26.43,240600.0,20.5805,20.6584,20.5805,20.6039,240600.0
2010-05-26 10:50:00,26.43,26.49,26.35,26.38,208700.0,20.6039,20.6506,20.5415,20.5649,208700.0
2010-05-26 10:55:00,26.38,26.39,26.31,26.33,270400.0,20.5649,20.5727,20.5103,20.5259,270400.0
2010-05-26 11:00:00,26.32,26.33,26.17,26.22,176400.0,20.5181,20.5259,20.4012,20.4401,176400.0
2010-05-26 11:05:00,26.21,26.28,26.15,26.27,214800.0,20.4324,20.4869,20.3856,20.4791,214800.0
2010-05-26 11:10:00,26.27,26.37,26.23,26.36,172200.0,20.4791,20.5571,20.4479,20.5493,172200.0
2010-05-26 11:15:00,26.35,26.38,26.29,26.36,145700.0,20.5415,20.5649,20.4947,20.5493,145700.0
2010-05-26 11:20:00,26.35,26.36,26.13,26.15,145000.0,20.5415,20.5493,20.37,20.3856,145000.0
2010-05-26 11:25:00,26.15,26.18,26.03,26.04,126600.0,20.3856,20.409,20.292,20.2998,126600.0
2010-05-26 11:30:00,26.03,26.14,26.0,26.11,153200.0,20.292,20.3778,20.2686,20.3544,153200.0
2010-05-26 11:35:00,26.11,26.14,26.04,26.06,206500.0,20.3544,20.3778,20.2998,20.3154,206500.0
2010-05-26 11:40:00,26.06,26.13,26.03,26.03,202300.0,20.3154,20.37,20.292,20.292,202300.0
2010-05-26 11:45:00,26.04,26.09,25.88,25.9,389000.0,20.2998,20.3388,20.1751,20.1907,389000.0
2010-05-26 11:50:00,25.9,26.01,25.83,26.0,536800.0,20.1907,20.2764,20.1361,20.2686,536800.0
2010-05-26 11:55:00,26.0,26.23,26.0,26.19,404300.0,20.2686,20.4479,20.2686,20.4168,404300.0
2010-05-26 12:00:00,26.18,26.18,26.05,26.07,202000.0,20.409,20.409,20.3076,20.3232,202000.0
2010-05-26 12:05:00,26.07,26.14,26.05,26.08,238500.0,20.3232,20.3778,20.3076,20.331,238500.0
2010-05-26 12:10:00,26.07,26.09,25.98,25.98,56600.0,20.3232,20.3388,20.2531,20.2531,56600.0
2010-05-26 12:15:00,25.98,26.11,25.98,26.09,136600.0,20.2531,20.3544,20.2531,20.3388,136600.0
2010-05-26 12:20:00,26.08,26.19,26.08,26.14,58300.0,20.331,20.4168,20.331,20.3778,58300.0
2010-05-26 12:25:00,26.14,26.14,26.03,26.06,59400.0,20.3778,20.3778,20.292,20.3154,59400.0
2010-05-26 12:30:00,26.06,26.09,26.02,26.08,36300.0,20.3154,20.3388,20.2842,20.331,36300.0
2010-05-26 12:35:00,26.08,26.16,26.07,26.15,50300.0,20.331,20.3934,20.3232,20.3856,50300.0
2010-05-26 12:40:00,26.15,26.15,26.0,26.04,63400.0,20.3856,20.3856,20.2686,20.2998,63400.0
2010-05-26 12:45:00,26.04,26.1,26.03,26.03,45200.0,20.2998,20.3466,20.292,20.292,45200.0
2010-05-26 12:50:00,26.02,26.15,26.01,26.15,133400.0,20.2842,20.3856,20.2764,20.3856,133400.0
2010-05-26 12:55:00,26.14,26.2,26.12,26.2,62600.0,20.3778,20.4246,20.3622,20.4246,62600.0
2010-05-26 13:00:00,26.19,26.23,26.14,26.15,134400.0,20.4168,20.4479,20.3778,20.3856,134400.0
2010-05-26 13:05:00,26.16,26.31,26.13,26.27,156300.0,20.3934,20.5103,20.37,20.4791,156300.0
2010-05-26 13:10:00,26.27,26.29,26.19,26.21,66000.0,20.4791,20.4947,20.4168,20.4324,66000.0
2010-05-26 13:15:00,26.22,26.26,26.17,26.17,73000.0,20.4401,20.4713,20.4012,20.4012,73000.0
2010-05-26 13:20:00,26.17,26.25,26.17,26.21,60000.0,20.4012,20.4635,20.4012,20.4324,60000.0
2010-05-26 13:25:00,26.21,26.24,26.17,26.22,90100.0,20.4324,20.4557,20.4012,20.4401,90100.0
2010-05-26 13:30:00,26.21,26.22,26.17,26.2,49200.0,20.4324,20.4401,20.4012,20.4246,49200.0
2010-05-26 13:35:00,26.2,26.33,26.17,26.3,122400.0,20.4246,20.5259,20.4012,20.5025,122400.0
2010-05-26 13:40:00,26.3,26.37,26.3,26.35,227100.0,20.5025,20.5571,20.5025,20.5415,227100.0
2010-05-26 13:45:00,26.34,26.39,26.33,26.36,131100.0,20.5337,20.5727,20.5259,20.5493,131100.0
2010-05-26 13:50:00,26.37,26.4,26.33,26.37,75100.0,20.5571,20.5805,20.5259,20.5571,75100.0
2010-05-26 13:55:00,26.37,26.42,26.34,26.35,144300.0,20.5571,20.5961,20.5337,20.5415,144300.0
2010-05-26 14:00:00,26.34,26.38,26.31,26.32,142700.0,20.5337,20.5649,20.5103,20.5181,142700.0
2010-05-26 14:05:00,26.33,26.43,26.33,26.39,268700.0,20.5259,20.6039,20.5259,20.5727,268700.0
2010-05-26 14:10:00,26.4,26.41,26.28,26.3,166300.0,20.5805,20.5883,20.4869,20.5025,166300.0
2010-05-26 14:15:00,26.3,26.37,26.25,26.33,131600.0,20.5025,20.5571,20.4635,20.5259,131600.0
2010-05-26 14:20:00,26.34,26.37,26.24,26.27,192300.0,20.5337,20.5571,20.4557,20.4791,192300.0
2010-05-26 14:25:00,26.28,26.34,26.21,26.31,113900.0,20.4869,20.5337,20.4324,20.5103,113900.0
2010-05-26 14:30:00,26.31,26.34,26.19,26.22,310000.0,20.5103,20.5337,20.4168,20.4401,310000.0
2010-05-26 14:35:00,26.22,26.27,26.13,26.25,248100.0,20.4401,20.4791,20.37,20.4635,248100.0
2010-05-26 14:40:00,26.25,26.27,26.14,26.14,230300.0,20.4635,20.4791,20.3778,20.3778,230300.0
2010-05-26 14:45:00,26.14,26.16,26.07,26.13,162700.0,20.3778,20.3934,20.3232,20.37,162700.0
2010-05-26 14:50:00,26.14,26.16,26.08,26.13,133900.0,20.3778,20.3934,20.331,20.37,133900.0
2010-05-26 14:55:00,26.13,26.23,26.12,26.17,154900.0,20.37,20.4479,20.3622,20.4012,154900.0
2010-05-26 15:00:00,26.18,26.28,26.17,26.25,163100.0,20.409,20.4869,20.4012,20.4635,163100.0
2010-05-26 15:05:00,26.24,26.27,26.19,26.21,172200.0,20.4557,20.4791,20.4168,20.4324,172200.0
2010-05-26 15:10:00,26.21,26.31,26.19,26.3,153300.0,20.4324,20.5103,20.4168,20.5025,153300.0
2010-05-26 15:15:00,26.29,26.32,26.17,26.17,190400.0,20.4947,20.5181,20.4012,20.4012,190400.0
2010-05-26 15:20:00,26.18,26.24,26.1,26.1,164200.0,20.409,20.4557,20.3466,20.3466,164200.0
2010-05-26 15:25:00,26.1,26.1,25.81,25.88,384600.0,20.3466,20.3466,20.1205,20.1751,384600.0
2010-05-26 15:30:00,25.87,26.0,25.82,25.85,548000.0,20.1673,20.2686,20.1283,20.1517,548000.0
2010-05-26 15:35:00,25.85,25.99,25.82,25.98,335200.0,20.1517,20.2608,20.1283,20.2531,335200.0
2010-05-26 15:40:00,25.98,26.14,25.96,26.12,431400.0,20.2531,20.3778,20.2375,20.3622,431400.0
2010-05-26 15:45:00,26.12,26.12,25.9,25.96,394500.0,20.3622,20.3622,20.1907,20.2375,394500.0
2010-05-26 15:50:00,25.96,25.99,25.88,25.93,825400.0,20.2375,20.2608,20.1751,20.2141,825400.0
2010-05-26 15:55:00,25.93,25.95,25.84,25.87,869900.0,20.2141,20.2297,20.1439,20.1673,869900.0
2010-05-27 09:30:00,27.1,27.25,26.7,26.7,975600.0,21.1966,21.3139,20.8837,20.8837,975600.0
2010-05-27 09:35:00,26.7,26.93,26.67,26.9,607400.0,20.8837,21.0636,20.8603,21.0402,607400.0
2010-05-27 09:40:00,26.9,27.19,26.85,27.05,673500.0,21.0402,21.267,21.0011,21.1575,673500.0
2010-05-27 09:45:00,27.05,27.15,26.79,26.8,662900.0,21.1575,21.2357,20.9541,20.962,662900.0
2010-05-27 09:50:00,26.81,26.98,26.78,26.86,559000.0,20.9698,21.1028,20.9463,21.0089,559000.0
2010-05-27 09:55:00,26.86,26.89,26.62,26.78,361100.0,21.0089,21.0324,20.8212,20.9463,361100.0
2010-05-27 10:00:00,26.78,26.81,26.69,26.73,220600.0,20.9463,20.9698,20.8759,20.9072,220600.0
2010-05-27 10:05:00,26.73,26.78,26.62,26.7,342200.0,20.9072,20.9463,20.8212,20.8837,342200.0
2010-05-27 10:10:00,26.69,26.83,26.56,26.6,395000.0,20.8759,20.9854,20.7742,20.8055,395000.0
2010-05-27 10:15:00,26.59,26.73,26.54,26.7,299800.0,20.7977,20.9072,20.7586,20.8837,299800.0
2010-05-27 10:20:00,26.7,26.74,26.61,26.74,198300.0,20.8837,20.915,20.8134,20.915,198300.0
2010-05-27 10:25:00,26.73,27.05,26.73,27.03,560200.0,20.9072,21.1575,20.9072,21.1419,560200.0
2010-05-27 10:30:00,27.04,27.16,26.99,27.11,810600.0,21.1497,21.2435,21.1106,21.2044,810600.0
2010-05-27 10:35:00,27.11,27.13,27.01,27.02,486200.0,21.2044,21.2201,21.1262,21.134,486200.0
2010-05-27 10:40:00,27.02,27.08,27.01,27.03,331900.0,21.134,21.181,21.1262,21.1419,331900.0
2010-05-27 10:45:00,27.03,27.07,26.93,27.0,490600.0,21.1419,21.1731,21.0636,21.1184,490600.0
2010-05-27 10:50:00,27.0,27.12,26.97,27.1,383000.0,21.1184,21.2123,21.0949,21.1966,383000.0
2010-05-27 10:55:00,27.1,27.16,27.07,27.08,166800.0,21.1966,21.2435,21.1731,21.181,166800.0
2010-05-27 11:00:00,27.07,27.21,27.05,27.12,266700.0,21.1731,21.2826,21.1575,21.2123,266700.0
2010-05-27 11:05:00,27.12,27.13,27.02,27.07,245600.0,21.2123,21.2201,21.134,21.1731,245600.0
2010-05-27 11:10:00,27.07,27.08,26.99,27.03,207400.0,21.1731,21.181,21.1106,21.1419,207400.0
2010-05-27 11:15:00,27.02,27.07,26.7,27.04,343500.0,21.134,21.1731,20.8837,21.1497,343500.0
2010-05-27 11:20:00,27.04,27.08,26.99,27.03,398300.0,21.1497,21.181,21.1106,21.1419,398300.0
2010-05-27 11:25:00,27.03,27.14,26.92,27.13,360800.0,21.1419,21.2279,21.0558,21.2201,360800.0
2010-05-27 11:30:00,27.13,27.14,27.04,27.05,167900.0,21.2201,21.2279,21.1497,21.1575,167900.0
2010-05-27 11:35:00,27.05,27.1,27.04,27.05,106100.0,21.1575,21.1966,21.1497,21.1575,106100.0
2010-05-27 11:40:00,27.05,27.07,26.95,26.98,197400.0,21.1575,21.1731,21.0793,21.1028,197400.0
2010-05-27 11:45:00,26.99,27.03,26.95,27.01,136400.0,21.1106,21.1419,21.0793,21.1262,136400.0
2010-05-27 11:50:00,27.01,27.09,26.7,26.99,379100.0,21.1262,21.1888,20.8837,21.1106,379100.0
2010-05-27 11:55:00,26.99,27.08,26.96,27.02,234500.0,21.1106,21.181,21.0871,21.134,234500.0
2010-05-27 12:00:00,27.01,27.03,26.91,27.01,307800.0,21.1262,21.1419,21.048,21.1262,307800.0
2010-05-27 12:05:00,27.01,27.06,26.97,27.05,235600.0,21.1262,21.1653,21.0949,21.1575,235600.0
2010-05-27 12:10:00,27.06,27.1,27.02,27.09,131600.0,21.1653,21.1966,21.134,21.1888,131600.0
2010-05-27 12:15:00,27.09,27.13,27.03,27.04,116600.0,21.1888,21.2201,21.1419,21.1497,116600.0
2010-05-27 12:20:00,27.04,27.04,26.9,26.96,182300.0,21.1497,21.1497,21.0402,21.0871,182300.0
2010-05-27 12:25:00,26.97,27.02,26.93,26.95,95200.0,21.0949,21.134,21.0636,21.0793,95200.0
2010-05-27 12:30:00,26.95,26.98,26.89,26.92,79000.0,21.0793,21.1028,21.0324,21.0558,79000.0
2010-05-27 12:35:00,26.91,26.95,26.9,26.91,66900.0,21.048,21.0793,21.0402,21.048,66900.0
2010-05-27 12:40:00,26.92,26.96,26.88,26.94,133200.0,21.0558,21.0871,21.0245,21.0715,133200.0
2010-05-27 12:45:00,26.94,27.04,26.94,27.03,111800.0,21.0715,21.1497,21.0715,21.1419,111800.0
2010-05-27 12:50:00,27.04,27.04,26.97,26.99,141200.0,21.1497,21.1497,21.0949,21.1106,141200.0
2010-05-27 12:55:00,27.0,27.01,26.81,26.82,427600.0,21.1184,21.1262,20.9698,20.9776,427600.0
2010-05-27 13:00:00,26.82,26.82,26.45,26.46,908000.0,20.9776,20.9776,20.6882,20.696,908000.0
2010-05-27 13:05:00,26.46,26.5,26.26,26.46,650900.0,20.696,20.7273,20.5396,20.696,650900.0
2010-05-27 13:10:00,26.45,26.46,26.24,26.33,574600.0,20.6882,20.696,20.524,20.5943,574600.0
2010-05-27 13:15:00,26.33,26.6,26.33,26.56,427800.0,20.5943,20.8055,20.5943,20.7742,427800.0
2010-05-27 13:20:00,26.56,26.72,26.56,26.66,315600.0,20.7742,20.8994,20.7742,20.8525,315600.0
2010-05-27 13:25:00,26.66,26.72,26.62,26.62,238800.0,20.8525,20.8994,20.8212,20.8212,238800.0
2010-05-27 13:30:00,26.62,26.69,26.58,26.69,307700.0,20.8212,20.8759,20.7899,20.8759,307700.0
2010-05-27 13:35:00,26.69,26.81,26.68,26.75,234800.0,20.8759,20.9698,20.8681,20.9229,234800.0
2010-05-27 13:40:00,26.75,26.75,26.59,26.6,215500.0,20.9229,20.9229,20.7977,20.8055,215500.0
2010-05-27 13:45:00,26.59,26.7,26.59,26.65,130900.0,20.7977,20.8837,20.7977,20.8446,130900.0
2010-05-27 13:50:00,26.65,26.68,26.43,26.46,220000.0,20.8446,20.8681,20.6726,20.696,220000.0
2010-05-27 13:55:00,26.46,26.53,26.41,26.41,276400.0,20.696,20.7508,20.6569,20.6569,276400.0
2010-05-27 14:00:00,26.42,26.43,26.38,26.4,475200.0,20.6647,20.6726,20.6335,20.6491,475200.0
2010-05-27 14:05:00,26.4,26.57,26.39,26.51,770500.0,20.6491,20.7821,20.6413,20.7351,770500.0
2010-05-27 14:10:00,26.52,26.58,26.46,26.46,296400.0,20.743,20.7899,20.696,20.696,296400.0
2010-05-27 14:15:00,26.46,26.56,26.4,26.49,298300.0,20.696,20.7742,20.6491,20.7195,298300.0
2010-05-27 14:20:00,26.48,26.69,26.48,26.68,365300.0,20.7117,20.8759,20.7117,20.8681,365300.0
2010-05-27 14:25:00,26.67,26.71,26.61,26.64,194800.0,20.8603,20.8916,20.8134,20.8368,194800.0
2010-05-27 14:30:00,26.64,26.67,26.56,26.59,228700.0,20.8368,20.8603,20.7742,20.7977,228700.0
2010-05-27 14:35:00,26.59,26.72,26.58,26.71,177700.0,20.7977,20.8994,20.7899,20.8916,177700.0
2010-05-27 14:40:00,26.71,26.88,26.71,26.74,512300.0,20.8916,21.0245,20.8916,20.915,512300.0
2010-05-27 14:45:00,26.74,26.76,26.68,26.69,217500.0,20.915,20.9307,20.8681,20.8759,217500.0
2010-05-27 14:50:00,26.69,26.69,26.51,26.54,319000.0,20.8759,20.8759,20.7351,20.7586,319000.0
2010-05-27 14:55:00,26.53,26.63,26.52,26.62,189700.0,20.7508,20.829,20.743,20.8212,189700.0
2010-05-27 15:00:00,26.62,26.65,26.56,26.63,292500.0,20.8212,20.8446,20.7742,20.829,292500.0
2010-05-27 15:05:00,26.64,26.69,26.63,26.68,142500.0,20.8368,20.8759,20.829,20.8681,142500.0
2010-05-27 15:10:00,26.68,26.78,26.64,26.72,288800.0,20.8681,20.9463,20.8368,20.8994,288800.0
2010-05-27 15:15:00,26.72,26.8,26.7,26.71,152700.0,20.8994,20.962,20.8837,20.8916,152700.0
2010-05-27 15:20:00,26.71,26.76,26.69,26.76,302500.0,20.8916,20.9307,20.8759,20.9307,302500.0
2010-05-27 15:25:00,26.76,26.76,26.68,26.7,262700.0,20.9307,20.9307,20.8681,20.8837,262700.0
2010-05-27 15:30:00,26.7,26.75,26.66,26.7,252600.0,20.8837,20.9229,20.8525,20.8837,252600.0
2010-05-27 15:35:00,26.7,26.77,26.69,26.74,355700.0,20.8837,20.9385,20.8759,20.915,355700.0
2010-05-27 15:40:00,26.74,26.79,26.71,26.75,532100.0,20.915,20.9541,20.8916,20.9229,532100.0
2010-05-27 15:45:00,26.76,26.86,26.75,26.85,607300.0,20.9307,21.0089,20.9229,21.0011,607300.0
2010-05-27 15:50:00,26.85,26.92,26.82,26.92,659300.0,21.0011,21.0558,20.9776,21.0558,659300.0
2010-05-27 15:55:00,26.92,26.99,26.92,26.99,1087600.0,21.0558,21.1106,21.0558,21.1106,1087600.0
2010-05-28 09:30:00,26.87,27.03,26.36,26.4,980700.0,21.0167,21.1419,20.6178,20.6491,980700.0
2010-05-28 09:35:00,26.41,26.42,25.5,25.51,1187300.0,20.6569,20.6647,19.9452,19.953,1187300.0
2010-05-28 09:40:00,25.51,25.76,25.36,25.53,1487400.0,19.953,20.1485,19.8356,19.9686,1487400.0
2010-05-28 09:45:00,25.53,25.76,25.52,25.71,743500.0,19.9686,20.1485,19.9608,20.1094,743500.0
2010-05-28 09:50:00,25.72,25.79,25.53,25.53,679700.0,20.1172,20.172,19.9686,19.9686,679700.0
2010-05-28 09:55:00,25.54,25.71,25.42,25.69,667000.0,19.9764,20.1094,19.8826,20.0938,667000.0
2010-05-28 10:00:00,25.69,25.69,25.43,25.56,631000.0,20.0938,20.0938,19.8904,19.9921,631000.0
2010-05-28 10:05:00,25.56,25.78,25.54,25.73,430800.0,19.9921,20.1642,19.9764,20.125,430800.0
2010-05-28 10:10:00,25.74,25.79,25.67,25.69,607800.0,20.1329,20.172,20.0781,20.0938,607800.0
2010-05-28 10:15:00,25.69,25.77,25.61,25.62,331900.0,20.0938,20.1563,20.0312,20.039,331900.0
2010-05-28 10:20:00,25.62,25.65,25.52,25.62,310100.0,20.039,20.0625,19.9608,20.039,310100.0
2010-05-28 10:25:00,25.62,25.7,25.61,25.64,229300.0,20.039,20.1016,20.0312,20.0547,229300.0
2010-05-28 10:30:00,25.64,25.65,25.56,25.64,218900.0,20.0547,20.0625,19.9921,20.0547,218900.0
2010-05-28 10:35:00,25.64,25.78,25.58,25.65,600000.0,20.0547,20.1642,20.0077,20.0625,600000.0
2010-05-28 10:40:00,25.66,25.67,25.45,25.45,467800.0,20.0703,20.0781,19.906,19.906,467800.0
2010-05-28 10:45:00,25.45,25.5,25.17,25.18,663300.0,19.906,19.9452,19.687,19.6949,663300.0
2010-05-28 10:50:00,25.19,25.24,25.02,25.1,984400.0,19.7027,19.7418,19.5697,19.6323,984400.0
2010-05-28 10:55:00,25.1,25.16,24.81,24.83,909400.0,19.6323,19.6792,19.4055,19.4211,909400.0
2010-05-28 11:00:00,24.82,25.04,24.8,25.04,607900.0,19.4133,19.5854,19.3976,19.5854,607900.0
2010-05-28 11:05:00,25.04,25.12,24.98,24.98,858200.0,19.5854,19.6479,19.5384,19.5384,858200.0
2010-05-28 11:10:00,24.99,25.04,24.77,24.78,1024800.0,19.5462,19.5854,19.3742,19.382,1024800.0
2010-05-28 11:15:00,24.78,24.94,24.74,24.91,400500.0,19.382,19.5071,19.3507,19.4837,400500.0
2010-05-28 11:20:00,24.91,24.99,24.91,24.99,238100.0,19.4837,19.5462,19.4837,19.5462,238100.0
2010-05-28 11:25:00,24.99,25.04,24.96,25.0,299800.0,19.5462,19.5854,19.5228,19.5541,299800.0
2010-05-28 11:30:00,25.0,25.12,24.97,25.09,359700.0,19.5541,19.6479,19.5306,19.6245,359700.0
2010-05-28 11:35:00,25.08,25.16,25.04,25.11,341000.0,19.6166,19.6792,19.5854,19.6401,341000.0
2010-05-28 11:40:00,25.1,25.18,25.07,25.1,391100.0,19.6323,19.6949,19.6088,19.6323,391100.0
2010-05-28 11:45:00,25.1,25.21,25.1,25.16,311500.0,19.6323,19.7183,19.6323,19.6792,311500.0
2010-05-28 11:50:00,25.16,25.21,25.07,25.17,294600.0,19.6792,19.7183,19.6088,19.687,294600.0
2010-05-28 11:55:00,25.16,25.17,24.97,24.99,267300.0,19.6792,19.687,19.5306,19.5462,267300.0
2010-05-28 12:00:00,25.0,25.04,24.97,24.97,356100.0,19.5541,19.5854,19.5306,19.5306,356100.0
2010-05-28 12:05:00,24.97,25.0,24.9,25.0,297000.0,19.5306,19.5541,19.4759,19.5541,297000.0
2010-05-28 12:10:00,25.0,25.07,24.99,25.06,413900.0,19.5541,19.6088,19.5462,19.601,413900.0
2010-05-28 12:15:00,25.06,25.08,25.0,25.06,241000.0,19.601,19.6166,19.5541,19.601,241000.0
2010-05-28 12:20:00,25.07,25.17,25.06,25.16,335400.0,19.6088,19.687,19.601,19.6792,335400.0
2010-05-28 12:25:00,25.16,25.23,25.16,25.22,274100.0,19.6792,19.734,19.6792,19.7261,274100.0
2010-05-28 12:30:00,25.23,25.23,25.16,25.2,212900.0,19.734,19.734,19.6792,19.7105,212900.0
2010-05-28 12:35:00,25.2,25.21,24.8,24.84,652000.0,19.7105,19.7183,19.3976,19.4289,652000.0
2010-05-28 12:40:00,24.84,24.91,24.77,24.77,592000.0,19.4289,19.4837,19.3742,19.3742,592000.0
2010-05-28 12:45:00,24.76,25.02,24.66,24.84,722300.0,19.3664,19.5697,19.2881,19.4289,722300.0
2010-05-28 12:50:00,24.84,25.0,24.81,24.97,326800.0,19.4289,19.5541,19.4055,19.5306,326800.0
2010-05-28 12:55:00,24.98,25.05,24.94,25.0,377300.0,19.5384,19.5932,19.5071,19.5541,377300.0
2010-05-28 13:00:00,25.0,25.04,24.98,25.02,159100.0,19.5541,19.5854,19.5384,19.5697,159100.0
2010-05-28 13:05:00,25.02,25.05,24.95,24.99,154800.0,19.5697,19.5932,19.515,19.5462,154800.0
2010-05-28 13:10:00,24.98,25.08,24.96,25.02,283900.0,19.5384,19.6166,19.5228,19.5697,283900.0
2010-05-28 13:15:00,25.02,25.07,24.98,25.05,150800.0,19.5697,19.6088,19.5384,19.5932,150800.0
2010-05-28 13:20:00,25.06,25.06,25.0,25.03,99800.0,19.601,19.601,19.5541,19.5775,99800.0
2010-05-28 13:25:00,25.03,25.16,25.03,25.04,197400.0,19.5775,19.6792,19.5775,19.5854,197400.0
2010-05-28 13:30:00,25.03,25.06,24.95,24.95,302300.0,19.5775,19.601,19.515,19.515,302300.0
2010-05-28 13:35:00,24.95,25.04,24.93,25.02,109200.0,19.515,19.5854,19.4993,19.5697,109200.0
2010-05-28 13:40:00,25.02,25.04,24.97,24.97,50300.0,19.5697,19.5854,19.5306,19.5306,50300.0
2010-05-28 13:45:00,24.97,24.97,24.86,24.9,205500.0,19.5306,19.5306,19.4446,19.4759,205500.0
2010-05-28 13:50:00,24.9,24.94,24.88,24.92,103400.0,19.4759,19.5071,19.4602,19.4915,103400.0
2010-05-28 13:55:00,24.92,24.95,24.88,24.9,108500.0,19.4915,19.515,19.4602,19.4759,108500.0
2010-05-28 14:00:00,24.89,24.93,24.81,24.82,244500.0,19.468,19.4993,19.4055,19.4133,244500.0
2010-05-28 14:05:00,24.81,24.85,24.75,24.82,304200.0,19.4055,19.4367,19.3585,19.4133,304200.0
2010-05-28 14:10:00,24.82,25.07,24.79,24.91,370100.0,19.4133,19.6088,19.3898,19.4837,370100.0
2010-05-28 14:15:00,24.91,24.99,24.88,24.97,262200.0,19.4837,19.5462,19.4602,19.5306,262200.0
2010-05-28 14:20:00,24.97,24.99,24.9,24.91,351300.0,19.5306,19.5462,19.4759,19.4837,351300.0
2010-05-28 14:25:00,24.9,24.94,24.9,24.9,191900.0,19.4759,19.5071,19.4759,19.4759,191900.0
2010-05-28 14:30:00,24.91,24.94,24.89,24.91,155500.0,19.4837,19.5071,19.468,19.4837,155500.0
2010-05-28 14:35:00,24.9,24.97,24.86,24.95,368500.0,19.4759,19.5306,19.4446,19.515,368500.0
2010-05-28 14:40:00,24.95,24.96,24.93,24.95,218100.0,19.515,19.5228,19.4993,19.515,218100.0
2010-05-28 14:45:00,24.95,25.05,24.95,25.04,500100.0,19.515,19.5932,19.515,19.5854,500100.0
2010-05-28 14:50:00,25.05,25.13,25.03,25.05,402000.0,19.5932,19.6558,19.5775,19.5932,402000.0
2010-05-28 14:55:00,25.06,25.06,24.9,24.92,368700.0,19.601,19.601,19.4759,19.4915,368700.0
2010-05-28 15:00:00,24.92,24.93,24.86,24.88,203400.0,19.4915,19.4993,19.4446,19.4602,203400.0
2010-05-28 15:05:00,24.88,24.9,24.86,24.9,241800.0,19.4602,19.4759,19.4446,19.4759,241800.0
2010-05-28 15:10:00,24.9,24.9,24.87,24.89,224100.0,19.4759,19.4759,19.4524,19.468,224100.0
2010-05-28 15:15:00,24.88,24.96,24.88,24.95,387600.0,19.4602,19.5228,19.4602,19.515,387600.0
2010-05-28 15:20:00,24.96,25.04,24.94,24.96,555500.0,19.5228,19.5854,19.5071,19.5228,555500.0
2010-05-28 15:25:00,24.96,24.98,24.91,24.95,404200.0,19.5228,19.5384,19.4837,19.515,404200.0
2010-05-28 15:30:00,24.96,24.99,24.92,24.93,320200.0,19.5228,19.5462,19.4915,19.4993,320200.0
2010-05-28 15:35:00,24.92,24.95,24.87,24.89,312200.0,19.4915,19.515,19.4524,19.468,312200.0
2010-05-28 15:40:00,24.89,24.96,24.82,24.95,335600.0,19.468,19.5228,19.4133,19.515,335600.0
2010-05-28 15:45:00,24.96,24.97,24.78,24.89,1151300.0,19.5228,19.5306,19.382,19.468,1151300.0
2010-05-28 15:50:00,24.9,24.99,24.88,24.99,1644000.0,19.4759,19.5462,19.4602,19.5462,1644000.0
2010-05-28 15:55:00,24.99,24.99,24.82,24.83,1538700.0,19.5462,19.5462,19.4133,19.4211,1538700.0
2010-06-01 09:30:00,23.31,23.56,23.0,23.25,1841100.0,18.2322,18.4278,17.9897,18.1853,1841100.0
2010-06-01 09:35:00,23.25,23.31,23.12,23.25,846800.0,18.1853,18.2322,18.0836,18.1853,846800.0
2010-06-01 09:40:00,23.25,23.33,23.03,23.15,1142900.0,18.1853,18.2479,18.0132,18.1071,1142900.0
2010-06-01 09:45:00,23.15,23.33,22.95,23.3,912700.0,18.1071,18.2479,17.9506,18.2244,912700.0
2010-06-01 09:50:00,23.3,23.33,23.1,23.21,742500.0,18.2244,18.2479,18.068,18.154,742500.0
2010-06-01 09:55:00,23.22,23.29,23.07,23.09,444600.0,18.1618,18.2166,18.0445,18.0601,444600.0
2010-06-01 10:00:00,23.08,23.25,23.08,23.25,731700.0,18.0523,18.1853,18.0523,18.1853,731700.0
2010-06-01 10:05:00,23.25,23.27,23.16,23.21,739800.0,18.1853,18.2009,18.1149,18.154,739800.0
2010-06-01 10:10:00,23.21,23.27,23.17,23.21,928500.0,18.154,18.2009,18.1227,18.154,928500.0
2010-06-01 10:15:00,23.2,23.28,23.15,23.23,1186700.0,18.1462,18.2087,18.1071,18.1696,1186700.0
2010-06-01 10:20:00,23.23,23.29,23.18,23.18,1079300.0,18.1696,18.2166,18.1305,18.1305,1079300.0
2010-06-01 10:25:00,23.19,23.24,23.14,23.16,899600.0,18.1384,18.1775,18.0992,18.1149,899600.0
2010-06-01 10:30:00,23.16,23.22,23.07,23.07,766500.0,18.1149,18.1618,18.0445,18.0445,766500.0
2010-06-01 10:35:00,23.07,23.11,23.0,23.02,681200.0,18.0445,18.0758,17.9897,18.0054,681200.0
2010-06-01 10:40:00,23.02,23.02,22.78,22.79,1366300.0,18.0054,18.0054,17.8177,17.8255,1366300.0
2010-06-01 10:45:00,22.79,22.8,22.49,22.66,2153100.0,17.8255,17.8333,17.5908,17.7238,2153100.0
2010-06-01 10:50:00,22.65,22.72,22.5,22.64,1159700.0,17.716,17.7707,17.5987,17.7082,1159700.0
2010-06-01 10:55:00,22.64,22.68,22.52,22.68,884900.0,17.7082,17.7395,17.6143,17.7395,884900.0
2010-06-01 11:00:00,22.67,22.83,22.67,22.74,813500.0,17.7316,17.8568,17.7316,17.7864,813500.0
2010-06-01 11:05:00,22.73,22.76,22.66,22.68,464300.0,17.7786,17.802,17.7238,17.7395,464300.0
2010-06-01 11:10:00,22.68,22.75,22.58,22.58,484300.0,17.7395,17.7942,17.6612,17.6612,484300.0
2010-06-01 11:15:00,22.58,22.58,22.27,22.39,1195100.0,17.6612,17.6612,17.4188,17.5126,1195100.0
2010-06-01 11:20:00,22.39,22.45,22.3,22.38,705000.0,17.5126,17.5596,17.4422,17.5048,705000.0
2010-06-01 11:25:00,22.38,22.56,22.37,22.47,569100.0,17.5048,17.6456,17.497,17.5752,569100.0
2010-06-01 11:30:00,22.48,22.63,22.46,22.49,721100.0,17.583,17.7003,17.5674,17.5908,721100.0
2010-06-01 11:35:00,22.49,22.54,22.38,22.38,460300.0,17.5908,17.6299,17.5048,17.5048,460300.0
2010-06-01 11:40:00,22.39,22.42,22.09,22.12,1150700.0,17.5126,17.5361,17.278,17.3014,1150700.0
2010-06-01 11:45:00,22.13,22.18,21.91,22.01,1807200.0,17.3093,17.3484,17.1372,17.2154,1807200.0
2010-06-01 11:50:00,22.0,22.11,21.92,22.0,1089100.0,17.2076,17.2936,17.145,17.2076,1089100.0
2010-06-01 11:55:00,22.0,22.0,21.7,21.96,1127400.0,17.2076,17.2076,16.9729,17.1763,1127400.0
2010-06-01 12:00:00,21.96,22.06,21.86,21.93,784100.0,17.1763,17.2545,17.0981,17.1528,784100.0
2010-06-01 12:05:00,21.93,22.08,21.86,21.98,583300.0,17.1528,17.2702,17.0981,17.1919,583300.0
2010-06-01 12:10:00,21.97,22.0,21.85,21.88,684700.0,17.1841,17.2076,17.0903,17.1137,684700.0
2010-06-01 12:15:00,21.88,21.98,21.83,21.92,507900.0,17.1137,17.1919,17.0746,17.145,507900.0
2010-06-01 12:20:00,21.92,21.93,21.78,21.93,474300.0,17.145,17.1528,17.0355,17.1528,474300.0
2010-06-01 12:25:00,21.93,21.99,21.86,21.92,462900.0,17.1528,17.1998,17.0981,17.145,462900.0
2010-06-01 12:30:00,21.92,21.93,21.8,21.81,769800.0,17.145,17.1528,17.0511,17.059,769800.0
2010-06-01 12:35:00,21.82,21.99,21.73,21.97,1030700.0,17.0668,17.1998,16.9964,17.1841,1030700.0
2010-06-01 12:40:00,21.97,21.97,21.81,21.89,827400.0,17.1841,17.1841,17.059,17.1215,827400.0
2010-06-01 12:45:00,21.88,21.92,21.78,21.85,507600.0,17.1137,17.145,17.0355,17.0903,507600.0
2010-06-01 12:50:00,21.85,21.85,21.72,21.77,373400.0,17.0903,17.0903,16.9886,17.0277,373400.0
2010-06-01 12:55:00,21.77,21.78,21.59,21.68,523600.0,17.0277,17.0355,16.8869,16.9573,523600.0
2010-06-01 13:00:00,21.68,21.83,21.68,21.8,407500.0,16.9573,17.0746,16.9573,17.0511,407500.0
2010-06-01 13:05:00,21.81,21.95,21.78,21.91,657500.0,17.059,17.1685,17.0355,17.1372,657500.0
2010-06-01 13:10:00,21.91,21.97,21.8,21.88,709800.0,17.1372,17.1841,17.0511,17.1137,709800.0
2010-06-01 13:15:00,21.89,21.99,21.82,21.98,705800.0,17.1215,17.1998,17.0668,17.1919,705800.0
2010-06-01 13:20:00,21.98,22.01,21.93,22.0,592400.0,17.1919,17.2154,17.1528,17.2076,592400.0
2010-06-01 13:25:00,22.0,22.1,21.99,22.06,884300.0,17.2076,17.2858,17.1998,17.2545,884300.0
2010-06-01 13:30:00,22.05,22.09,21.92,22.0,559100.0,17.2467,17.278,17.145,17.2076,559100.0
2010-06-01 13:35:00,21.99,22.03,21.93,21.95,478700.0,17.1998,17.231,17.1528,17.1685,478700.0
2010-06-01 13:40:00,21.95,21.97,21.85,21.95,611500.0,17.1685,17.1841,17.0903,17.1685,611500.0
2010-06-01 13:45:00,21.94,21.95,21.75,21.79,497100.0,17.1607,17.1685,17.012,17.0433,497100.0
2010-06-01 13:50:00,21.8,22.53,21.65,21.76,1250400.0,17.0511,17.6221,16.9338,17.0199,1250400.0
2010-06-01 13:55:00,21.75,21.77,21.68,21.7,416900.0,17.012,17.0277,16.9573,16.9729,416900.0
2010-06-01 14:00:00,21.7,21.79,21.61,21.68,867900.0,16.9729,17.0433,16.9025,16.9573,867900.0
2010-06-01 14:05:00,21.67,21.77,21.66,21.74,379000.0,16.9495,17.0277,16.9416,17.0042,379000.0
2010-06-01 14:10:00,21.74,21.77,21.65,21.76,524900.0,17.0042,17.0277,16.9338,17.0199,524900.0
2010-06-01 14:15:00,21.76,22.0,21.56,21.67,848200.0,17.0199,17.2076,16.8634,16.9495,848200.0
2010-06-01 14:20:00,21.68,21.81,21.66,21.73,386200.0,16.9573,17.059,16.9416,16.9964,386200.0
2010-06-01 14:25:00,21.73,21.77,21.65,21.67,395900.0,16.9964,17.0277,16.9338,16.9495,395900.0
2010-06-01 14:30:00,21.68,22.53,21.63,21.8,754500.0,16.9573,17.6221,16.9182,17.0511,754500.0
2010-06-01 14:35:00,21.8,21.8,21.7,21.71,676200.0,17.0511,17.0511,16.9729,16.9808,676200.0
2010-06-01 14:40:00,21.71,21.81,21.62,21.78,745200.0,16.9808,17.059,16.9104,17.0355,745200.0
2010-06-01 14:45:00,21.78,21.84,21.76,21.78,398300.0,17.0355,17.0824,17.0199,17.0355,398300.0
2010-06-01 14:50:00,21.79,21.8,21.66,21.67,448600.0,17.0433,17.0511,16.9416,16.9495,448600.0
2010-06-01 14:55:00,21.67,21.77,21.61,21.75,347300.0,16.9495,17.0277,16.9025,17.012,347300.0
2010-06-01 15:00:00,21.76,21.78,21.69,21.71,549400.0,17.0199,17.0355,16.9651,16.9808,549400.0
2010-06-01 15:05:00,21.72,21.78,21.66,21.67,515200.0,16.9886,17.0355,16.9416,16.9495,515200.0
2010-06-01 15:10:00,21.67,21.7,21.62,21.67,782500.0,16.9495,16.9729,16.9104,16.9495,782500.0
2010-06-01 15:15:00,21.67,21.67,21.54,21.56,685300.0,16.9495,16.9495,16.8478,16.8634,685300.0
2010-06-01 15:20:00,21.55,21.58,21.34,21.36,1840200.0,16.8556,16.8791,16.6914,16.707,1840200.0
2010-06-01 15:25:00,21.35,21.39,21.25,21.36,1464600.0,16.6992,16.7305,16.621,16.707,1464600.0
2010-06-01 15:30:00,21.36,21.45,21.3,21.41,1115400.0,16.707,16.7774,16.6601,16.7461,1115400.0
2010-06-01 15:35:00,21.4,21.46,21.36,21.39,1080200.0,16.7383,16.7852,16.707,16.7305,1080200.0
2010-06-01 15:40:00,21.39,21.44,21.17,21.23,1422100.0,16.7305,16.7696,16.5584,16.6053,1422100.0
2010-06-01 15:45:00,21.22,21.27,21.17,21.24,1652000.0,16.5975,16.6366,16.5584,16.6131,1652000.0
2010-06-01 15:50:00,21.24,21.25,21.1,21.16,2776100.0,16.6131,16.621,16.5036,16.5506,2776100.0
2010-06-01 15:55:00,21.16,21.28,21.15,21.17,3299500.0,16.5506,16.6444,16.5427,16.5584,3299500.0
2010-06-02 09:30:00,21.98,22.22,21.78,22.2,1813800.0,17.1919,17.3797,17.0355,17.364,1813800.0
2010-06-02 09:35:00,22.2,22.22,21.79,22.1,1287800.0,17.364,17.3797,17.0433,17.2858,1287800.0
2010-06-02 09:40:00,22.1,22.33,22.09,22.2,867500.0,17.2858,17.4657,17.278,17.364,867500.0
2010-06-02 09:45:00,22.21,22.48,22.17,22.47,1289600.0,17.3718,17.583,17.3405,17.5752,1289600.0
2010-06-02 09:50:00,22.47,22.59,22.31,22.45,1356700.0,17.5752,17.6691,17.4501,17.5596,1356700.0
2010-06-02 09:55:00,22.46,22.63,22.4,22.42,1378000.0,17.5674,17.7003,17.5204,17.5361,1378000.0
2010-06-02 10:00:00,22.41,22.58,22.39,22.52,1274900.0,17.5283,17.6612,17.5126,17.6143,1274900.0
2010-06-02 10:05:00,22.52,22.62,22.5,22.6,963700.0,17.6143,17.6925,17.5987,17.6769,963700.0
2010-06-02 10:10:00,22.6,22.65,22.53,22.58,841600.0,17.6769,17.716,17.6221,17.6612,841600.0
2010-06-02 10:15:00,22.58,22.73,22.58,22.73,855000.0,17.6612,17.7786,17.6612,17.7786,855000.0
2010-06-02 10:20:00,22.73,22.8,22.7,22.78,1241800.0,17.7786,17.8333,17.7551,17.8177,1241800.0
2010-06-02 10:25:00,22.78,22.84,22.71,22.8,1411200.0,17.8177,17.8646,17.7629,17.8333,1411200.0
2010-06-02 10:30:00,22.8,22.84,22.58,22.65,1195600.0,17.8333,17.8646,17.6612,17.716,1195600.0
2010-06-02 10:35:00,22.65,22.77,22.64,22.72,646700.0,17.716,17.8098,17.7082,17.7707,646700.0
2010-06-02 10:40:00,22.71,22.73,22.65,22.69,615400.0,17.7629,17.7786,17.716,17.7473,615400.0
2010-06-02 10:45:00,22.7,22.76,22.68,22.75,726600.0,17.7551,17.802,17.7395,17.7942,726600.0
2010-06-02 10:50:00,22.75,22.75,22.61,22.66,1273400.0,17.7942,17.7942,17.6847,17.7238,1273400.0
2010-06-02 10:55:00,22.66,22.75,22.64,22.71,1033300.0,17.7238,17.7942,17.7082,17.7629,1033300.0
2010-06-02 11:00:00,22.71,23.18,22.69,23.15,2704100.0,17.7629,18.1305,17.7473,18.1071,2704100.0
2010-06-02 11:05:00,23.15,23.24,23.02,23.15,1803600.0,18.1071,18.1775,18.0054,18.1071,1803600.0
2010-06-02 11:10:00,23.15,23.2,23.02,23.2,1153700.0,18.1071,18.1462,18.0054,18.1462,1153700.0
2010-06-02 11:15:00,23.2,23.24,22.95,23.0,939100.0,18.1462,18.1775,17.9506,17.9897,939100.0
2010-06-02 11:20:00,23.0,23.11,22.97,23.08,591800.0,17.9897,18.0758,17.9663,18.0523,591800.0
2010-06-02 11:25:00,23.09,23.15,22.99,23.15,513100.0,18.0601,18.1071,17.9819,18.1071,513100.0
2010-06-02 11:30:00,23.15,23.17,23.01,23.09,501700.0,18.1071,18.1227,17.9976,18.0601,501700.0
2010-06-02 11:35:00,23.08,23.18,23.04,23.15,642800.0,18.0523,18.1305,18.021,18.1071,642800.0
2010-06-02 11:40:00,23.15,23.28,23.14,23.19,696300.0,18.1071,18.2087,18.0992,18.1384,696300.0
2010-06-02 11:45:00,23.19,23.2,23.1,23.11,505500.0,18.1384,18.1462,18.068,18.0758,505500.0
2010-06-02 11:50:00,23.11,23.14,23.08,23.13,421500.0,18.0758,18.0992,18.0523,18.0914,421500.0
2010-06-02 11:55:00,23.12,23.23,23.08,23.21,840100.0,18.0836,18.1696,18.0523,18.154,840100.0
2010-06-02 12:00:00,23.21,23.35,23.19,23.31,1055600.0,18.154,18.2635,18.1384,18.2322,1055600.0
2010-06-02 12:05:00,23.3,23.35,23.28,23.29,696400.0,18.2244,18.2635,18.2087,18.2166,696400.0
2010-06-02 12:10:00,23.29,23.29,23.16,23.25,421800.0,18.2166,18.2166,18.1149,18.1853,421800.0
2010-06-02 12:15:00,23.25,23.35,23.24,23.28,396300.0,18.1853,18.2635,18.1775,18.2087,396300.0
2010-06-02 12:20:00,23.28,23.37,23.22,23.26,309100.0,18.2087,18.2791,18.1618,18.1931,309100.0
2010-06-02 12:25:00,23.26,23.36,23.25,23.33,253100.0,18.1931,18.2713,18.1853,18.2479,253100.0
2010-06-02 12:30:00,23.33,23.37,23.31,23.35,331200.0,18.2479,18.2791,18.2322,18.2635,331200.0
2010-06-02 12:35:00,23.35,23.4,23.33,23.37,384900.0,18.2635,18.3026,18.2479,18.2791,384900.0
2010-06-02 12:40:00,23.38,23.41,23.36,23.4,287100.0,18.287,18.3104,18.2713,18.3026,287100.0
2010-06-02 12:45:00,23.39,23.5,23.39,23.49,532000.0,18.2948,18.3808,18.2948,18.373,532000.0
2010-06-02 12:50:00,23.49,23.55,23.45,23.49,467300.0,18.373,18.4199,18.3417,18.373,467300.0
2010-06-02 12:55:00,23.49,23.52,23.38,23.38,349300.0,18.373,18.3965,18.287,18.287,349300.0
2010-06-02 13:00:00,23.39,23.51,23.38,23.5,318000.0,18.2948,18.3886,18.287,18.3808,318000.0
2010-06-02 13:05:00,23.5,23.52,23.45,23.46,413200.0,18.3808,18.3965,18.3417,18.3495,413200.0
2010-06-02 13:10:00,23.45,23.49,23.45,23.46,237600.0,18.3417,18.373,18.3417,18.3495,237600.0
2010-06-02 13:15:00,23.46,23.47,23.45,23.47,291700.0,18.3495,18.3574,18.3417,18.3574,291700.0
2010-06-02 13:20:00,23.47,23.55,23.45,23.46,388700.0,18.3574,18.4199,18.3417,18.3495,388700.0
2010-06-02 13:25:00,23.46,23.5,23.38,23.45,370900.0,18.3495,18.3808,18.287,18.3417,370900.0
2010-06-02 13:30:00,23.44,23.55,23.43,23.54,322200.0,18.3339,18.4199,18.3261,18.4121,322200.0
2010-06-02 13:35:00,23.54,23.55,23.49,23.51,488400.0,18.4121,18.4199,18.373,18.3886,488400.0
2010-06-02 13:40:00,23.51,23.58,23.47,23.52,349800.0,18.3886,18.4434,18.3574,18.3965,349800.0
2010-06-02 13:45:00,23.53,23.64,23.52,23.59,774000.0,18.4043,18.4903,18.3965,18.4512,774000.0
2010-06-02 13:50:00,23.58,23.61,23.55,23.57,841200.0,18.4434,18.4669,18.4199,18.4356,841200.0
2010-06-02 13:55:00,23.57,23.57,23.41,23.52,314700.0,18.4356,18.4356,18.3104,18.3965,314700.0
2010-06-02 14:00:00,23.51,23.53,23.45,23.46,377800.0,18.3886,18.4043,18.3417,18.3495,377800.0
2010-06-02 14:05:00,23.46,23.57,23.45,23.56,198300.0,18.3495,18.4356,18.3417,18.4278,198300.0
2010-06-02 14:10:00,23.57,23.57,23.45,23.53,332600.0,18.4356,18.4356,18.3417,18.4043,332600.0
2010-06-02 14:15:00,23.52,23.53,23.41,23.41,315200.0,18.3965,18.4043,18.3104,18.3104,315200.0
2010-06-02 14:20:00,23.41,23.45,23.3,23.31,826900.0,18.3104,18.3417,18.2244,18.2322,826900.0
2010-06-02 14:25:00,23.32,23.46,23.32,23.4,514700.0,18.24,18.3495,18.24,18.3026,514700.0
2010-06-02 14:30:00,23.4,23.55,23.39,23.52,502000.0,18.3026,18.4199,18.2948,18.3965,502000.0
2010-06-02 14:35:00,23.52,23.62,23.51,23.61,639400.0,18.3965,18.4747,18.3886,18.4669,639400.0
2010-06-02 14:40:00,23.61,23.75,23.59,23.73,727400.0,18.4669,18.5764,18.4512,18.5607,727400.0
2010-06-02 14:45:00,23.73,23.8,23.72,23.75,523300.0,18.5607,18.6155,18.5529,18.5764,523300.0
2010-06-02 14:50:00,23.75,23.81,23.75,23.76,489600.0,18.5764,18.6233,18.5764,18.5842,489600.0
2010-06-02 14:55:00,23.76,23.81,23.75,23.75,377800.0,18.5842,18.6233,18.5764,18.5764,377800.0
2010-06-02 15:00:00,23.75,23.78,23.67,23.7,590000.0,18.5764,18.5998,18.5138,18.5373,590000.0
2010-06-02 15:05:00,23.69,23.82,23.65,23.77,637900.0,18.5294,18.6311,18.4981,18.592,637900.0
2010-06-02 15:10:00,23.77,23.81,23.73,23.8,408300.0,18.592,18.6233,18.5607,18.6155,408300.0
2010-06-02 15:15:00,23.81,23.81,23.72,23.8,446000.0,18.6233,18.6233,18.5529,18.6155,446000.0
2010-06-02 15:20:00,23.79,23.84,23.74,23.77,328800.0,18.6077,18.6468,18.5685,18.592,328800.0
2010-06-02 15:25:00,23.77,23.78,23.66,23.75,581400.0,18.592,18.5998,18.506,18.5764,581400.0
2010-06-02 15:30:00,23.75,23.75,23.55,23.58,1110200.0,18.5764,18.5764,18.4199,18.4434,1110200.0
2010-06-02 15:35:00,23.58,23.71,23.57,23.69,640900.0,18.4434,18.5451,18.4356,18.5294,640900.0
2010-06-02 15:40:00,23.7,23.82,23.68,23.82,657300.0,18.5373,18.6311,18.5216,18.6311,657300.0
2010-06-02 15:45:00,23.82,23.82,23.67,23.67,1163300.0,18.6311,18.6311,18.5138,18.5138,1163300.0
2010-06-02 15:50:00,23.67,23.72,23.64,23.7,1318300.0,18.5138,18.5529,18.4903,18.5373,1318300.0
2010-06-02 15:55:00,23.7,23.71,23.64,23.68,1724300.0,18.5373,18.5451,18.4903,18.5216,1724300.0
2010-06-03 09:30:00,24.1,24.14,23.71,23.72,895300.0,18.8501,18.8814,18.5451,18.5529,895300.0
2010-06-03 09:35:00,23.72,23.88,23.56,23.65,704200.0,18.5529,18.678,18.4278,18.4981,704200.0
2010-06-03 09:40:00,23.64,23.72,23.49,23.58,822800.0,18.4903,18.5529,18.373,18.4434,822800.0
2010-06-03 09:45:00,23.58,23.79,23.55,23.76,595300.0,18.4434,18.6077,18.4199,18.5842,595300.0
2010-06-03 09:50:00,23.76,23.87,23.65,23.79,570900.0,18.5842,18.6702,18.4981,18.6077,570900.0
2010-06-03 09:55:00,23.79,23.95,23.74,23.86,482400.0,18.6077,18.7328,18.5685,18.6624,482400.0
2010-06-03 10:00:00,23.85,23.87,23.65,23.66,337600.0,18.6546,18.6702,18.4981,18.506,337600.0
2010-06-03 10:05:00,23.67,23.84,23.58,23.82,457900.0,18.5138,18.6468,18.4434,18.6311,457900.0
2010-06-03 10:10:00,23.83,23.9,23.73,23.74,240300.0,18.6389,18.6937,18.5607,18.5685,240300.0
2010-06-03 10:15:00,23.74,23.8,23.68,23.7,350200.0,18.5685,18.6155,18.5216,18.5373,350200.0
2010-06-03 10:20:00,23.69,23.7,23.5,23.51,553400.0,18.5294,18.5373,18.3808,18.3886,553400.0
2010-06-03 10:25:00,23.52,23.57,23.5,23.51,277400.0,18.3965,18.4356,18.3808,18.3886,277400.0
2010-06-03 10:30:00,23.52,23.64,23.5,23.52,370300.0,18.3965,18.4903,18.3808,18.3965,370300.0
2010-06-03 10:35:00,23.53,23.6,23.31,23.35,619100.0,18.4043,18.459,18.2322,18.2635,619100.0
2010-06-03 10:40:00,23.34,23.38,23.25,23.25,448900.0,18.2557,18.287,18.1853,18.1853,448900.0
2010-06-03 10:45:00,23.26,23.46,23.25,23.45,353800.0,18.1931,18.3495,18.1853,18.3417,353800.0
2010-06-03 10:50:00,23.45,23.45,23.38,23.38,211700.0,18.3417,18.3417,18.287,18.287,211700.0
2010-06-03 10:55:00,23.38,23.53,23.36,23.51,444000.0,18.287,18.4043,18.2713,18.3886,444000.0
2010-06-03 11:00:00,23.52,23.75,23.51,23.72,652100.0,18.3965,18.5764,18.3886,18.5529,652100.0
2010-06-03 11:05:00,23.72,23.9,23.72,23.73,495500.0,18.5529,18.6937,18.5529,18.5607,495500.0
2010-06-03 11:10:00,23.73,23.76,23.64,23.65,256000.0,18.5607,18.5842,18.4903,18.4981,256000.0
2010-06-03 11:15:00,23.65,23.65,23.55,23.56,273000.0,18.4981,18.4981,18.4199,18.4278,273000.0
2010-06-03 11:20:00,23.56,23.59,23.44,23.44,296400.0,18.4278,18.4512,18.3339,18.3339,296400.0
2010-06-03 11:25:00,23.45,23.48,23.38,23.42,453900.0,18.3417,18.3652,18.287,18.3183,453900.0
2010-06-03 11:30:00,23.41,23.46,23.37,23.4,527900.0,18.3104,18.3495,18.2791,18.3026,527900.0
2010-06-03 11:35:00,23.39,23.52,23.39,23.4,468800.0,18.2948,18.3965,18.2948,18.3026,468800.0
2010-06-03 11:40:00,23.4,23.42,23.32,23.4,315300.0,18.3026,18.3183,18.24,18.3026,315300.0
2010-06-03 11:45:00,23.4,23.47,23.37,23.42,220200.0,18.3026,18.3574,18.2791,18.3183,220200.0
2010-06-03 11:50:00,23.42,23.44,23.36,23.4,239200.0,18.3183,18.3339,18.2713,18.3026,239200.0
2010-06-03 11:55:00,23.4,23.43,23.28,23.33,412000.0,18.3026,18.3261,18.2087,18.2479,412000.0
2010-06-03 12:00:00,23.33,23.43,23.31,23.31,164800.0,18.2479,18.3261,18.2322,18.2322,164800.0
2010-06-03 12:05:00,23.3,23.31,23.2,23.29,468300.0,18.2244,18.2322,18.1462,18.2166,468300.0
2010-06-03 12:10:00,23.29,23.29,23.23,23.28,88200.0,18.2166,18.2166,18.1696,18.2087,88200.0
2010-06-03 12:15:00,23.28,23.34,23.2,23.34,369600.0,18.2087,18.2557,18.1462,18.2557,369600.0
2010-06-03 12:20:00,23.34,23.34,23.13,23.14,323600.0,18.2557,18.2557,18.0914,18.0992,323600.0
2010-06-03 12:25:00,23.14,23.2,23.13,23.18,325500.0,18.0992,18.1462,18.0914,18.1305,325500.0
2010-06-03 12:30:00,23.18,23.18,23.1,23.17,238800.0,18.1305,18.1305,18.068,18.1227,238800.0
2010-06-03 12:35:00,23.17,23.24,23.15,23.19,322800.0,18.1227,18.1775,18.1071,18.1384,322800.0
2010-06-03 12:40:00,23.19,23.19,23.1,23.15,222600.0,18.1384,18.1384,18.068,18.1071,222600.0
2010-06-03 12:45:00,23.15,23.31,23.15,23.28,336900.0,18.1071,18.2322,18.1071,18.2087,336900.0
2010-06-03 12:50:00,23.28,23.33,23.26,23.27,157600.0,18.2087,18.2479,18.1931,18.2009,157600.0
2010-06-03 12:55:00,23.26,23.33,23.26,23.32,99200.0,18.1931,18.2479,18.1931,18.24,99200.0
2010-06-03 13:00:00,23.32,23.32,23.2,23.27,146300.0,18.24,18.24,18.1462,18.2009,146300.0
2010-06-03 13:05:00,23.27,23.28,23.24,23.25,68600.0,18.2009,18.2087,18.1775,18.1853,68600.0
2010-06-03 13:10:00,23.25,23.3,23.24,23.29,129500.0,18.1853,18.2244,18.1775,18.2166,129500.0
2010-06-03 13:15:00,23.29,23.32,23.28,23.29,135700.0,18.2166,18.24,18.2087,18.2166,135700.0
2010-06-03 13:20:00,23.29,23.37,23.28,23.36,156000.0,18.2166,18.2791,18.2087,18.2713,156000.0
2010-06-03 13:25:00,23.36,23.36,23.32,23.34,184500.0,18.2713,18.2713,18.24,18.2557,184500.0
2010-06-03 13:30:00,23.34,23.38,23.32,23.33,196600.0,18.2557,18.287,18.24,18.2479,196600.0
2010-06-03 13:35:00,23.33,23.5,23.33,23.49,162900.0,18.2479,18.3808,18.2479,18.373,162900.0
2010-06-03 13:40:00,23.49,23.5,23.47,23.5,273500.0,18.373,18.3808,18.3574,18.3808,273500.0
2010-06-03 13:45:00,23.5,23.59,23.48,23.56,285100.0,18.3808,18.4512,18.3652,18.4278,285100.0
2010-06-03 13:50:00,23.57,23.57,23.45,23.47,529800.0,18.4356,18.4356,18.3417,18.3574,529800.0
2010-06-03 13:55:00,23.47,23.53,23.31,23.33,456100.0,18.3574,18.4043,18.2322,18.2479,456100.0
2010-06-03 14:00:00,23.32,23.36,23.01,23.04,560200.0,18.24,18.2713,17.9976,18.021,560200.0
2010-06-03 14:05:00,23.04,23.16,22.9,23.06,1025400.0,18.021,18.1149,17.9115,18.0367,1025400.0
2010-06-03 14:10:00,23.06,23.35,23.05,23.18,586500.0,18.0367,18.2635,18.0289,18.1305,586500.0
2010-06-03 14:15:00,23.19,23.25,23.11,23.18,606400.0,18.1384,18.1853,18.0758,18.1305,606400.0
2010-06-03 14:20:00,23.18,23.45,23.16,23.4,316300.0,18.1305,18.3417,18.1149,18.3026,316300.0
2010-06-03 14:25:00,23.4,23.66,23.36,23.47,789800.0,18.3026,18.506,18.2713,18.3574,789800.0
2010-06-03 14:30:00,23.45,23.57,23.34,23.39,325200.0,18.3417,18.4356,18.2557,18.2948,325200.0
2010-06-03 14:35:00,23.39,23.54,23.36,23.53,308000.0,18.2948,18.4121,18.2713,18.4043,308000.0
2010-06-03 14:40:00,23.53,23.66,23.48,23.61,245600.0,18.4043,18.506,18.3652,18.4669,245600.0
2010-06-03 14:45:00,23.62,23.66,23.55,23.57,275900.0,18.4747,18.506,18.4199,18.4356,275900.0
2010-06-03 14:50:00,23.57,23.69,23.56,23.69,181500.0,18.4356,18.5294,18.4278,18.5294,181500.0
2010-06-03 14:55:00,23.68,23.68,23.54,23.58,306600.0,18.5216,18.5216,18.4121,18.4434,306600.0
2010-06-03 15:00:00,23.58,23.74,23.58,23.63,667400.0,18.4434,18.5685,18.4434,18.4825,667400.0
2010-06-03 15:05:00,23.63,23.71,23.56,23.62,744400.0,18.4825,18.5451,18.4278,18.4747,744400.0
2010-06-03 15:10:00,23.61,23.64,23.5,23.58,500300.0,18.4669,18.4903,18.3808,18.4434,500300.0
2010-06-03 15:15:00,23.59,23.59,23.42,23.46,476900.0,18.4512,18.4512,18.3183,18.3495,476900.0
2010-06-03 15:20:00,23.46,23.53,23.4,23.5,532900.0,18.3495,18.4043,18.3026,18.3808,532900.0
2010-06-03 15:25:00,23.5,23.7,23.49,23.67,222400.0,18.3808,18.5373,18.373,18.5138,222400.0
2010-06-03 15:30:00,23.67,23.67,23.53,23.57,242200.0,18.5138,18.5138,18.4043,18.4356,242200.0
2010-06-03 15:35:00,23.56,23.72,23.55,23.67,408800.0,18.4278,18.5529,18.4199,18.5138,408800.0
2010-06-03 15:40:00,23.67,23.73,23.63,23.63,392300.0,18.5138,18.5607,18.4825,18.4825,392300.0
2010-06-03 15:45:00,23.63,23.68,23.52,23.53,420100.0,18.4825,18.5216,18.3965,18.4043,420100.0
2010-06-03 15:50:00,23.52,23.62,23.49,23.62,736700.0,18.3965,18.4747,18.373,18.4747,736700.0
2010-06-03 15:55:00,23.62,23.66,23.59,23.6,802100.0,18.4747,18.506,18.4512,18.459,802100.0
2010-06-04 09:30:00,23.64,23.72,23.14,23.17,707400.0,18.4903,18.5529,18.0992,18.1227,707400.0
2010-06-04 09:35:00,23.16,23.47,23.0,23.0,1132800.0,18.1149,18.3574,17.9897,17.9897,1132800.0
2010-06-04 09:40:00,23.0,23.19,22.95,23.03,666800.0,17.9897,18.1384,17.9506,18.0132,666800.0
2010-06-04 09:45:00,23.03,23.23,22.98,23.23,491100.0,18.0132,18.1696,17.9741,18.1696,491100.0
2010-06-04 09:50:00,23.23,23.62,23.14,23.41,694000.0,18.1696,18.4747,18.0992,18.3104,694000.0
2010-06-04 09:55:00,23.41,23.7,23.39,23.55,970800.0,18.3104,18.5373,18.2948,18.4199,970800.0
2010-06-04 10:00:00,23.54,23.67,23.51,23.54,448200.0,18.4121,18.5138,18.3886,18.4121,448200.0
2010-06-04 10:05:00,23.54,23.63,23.31,23.44,353500.0,18.4121,18.4825,18.2322,18.3339,353500.0
2010-06-04 10:10:00,23.44,23.71,23.4,23.71,419500.0,18.3339,18.5451,18.3026,18.5451,419500.0
2010-06-04 10:15:00,23.71,23.72,23.54,23.71,273000.0,18.5451,18.5529,18.4121,18.5451,273000.0
2010-06-04 10:20:00,23.71,23.99,23.62,23.99,432500.0,18.5451,18.7641,18.4747,18.7641,432500.0
2010-06-04 10:25:00,23.98,23.98,23.83,23.92,353900.0,18.7563,18.7563,18.6389,18.7093,353900.0
2010-06-04 10:30:00,23.93,23.93,23.73,23.8,357300.0,18.7172,18.7172,18.5607,18.6155,357300.0
2010-06-04 10:35:00,23.79,23.97,23.76,23.94,418300.0,18.6077,18.7484,18.5842,18.725,418300.0
2010-06-04 10:40:00,23.93,23.95,23.76,23.77,276900.0,18.7172,18.7328,18.5842,18.592,276900.0
2010-06-04 10:45:00,23.77,23.79,23.63,23.64,292800.0,18.592,18.6077,18.4825,18.4903,292800.0
2010-06-04 10:50:00,23.65,23.65,23.54,23.58,247800.0,18.4981,18.4981,18.4121,18.4434,247800.0
2010-06-04 10:55:00,23.58,23.71,23.58,23.6,347800.0,18.4434,18.5451,18.4434,18.459,347800.0
2010-06-04 11:00:00,23.59,23.66,23.54,23.62,404900.0,18.4512,18.506,18.4121,18.4747,404900.0
2010-06-04 11:05:00,23.62,23.76,23.6,23.72,380300.0,18.4747,18.5842,18.459,18.5529,380300.0
2010-06-04 11:10:00,23.73,23.74,23.61,23.64,370500.0,18.5607,18.5685,18.4669,18.4903,370500.0
2010-06-04 11:15:00,23.64,23.7,23.42,23.42,235100.0,18.4903,18.5373,18.3183,18.3183,235100.0
2010-06-04 11:20:00,23.42,23.56,23.37,23.45,226700.0,18.3183,18.4278,18.2791,18.3417,226700.0
2010-06-04 11:25:00,23.46,23.64,23.45,23.63,249500.0,18.3495,18.4903,18.3417,18.4825,249500.0
2010-06-04 11:30:00,23.63,23.67,23.59,23.6,212200.0,18.4825,18.5138,18.4512,18.459,212200.0
2010-06-04 11:35:00,23.6,23.7,23.53,23.67,158800.0,18.459,18.5373,18.4043,18.5138,158800.0
2010-06-04 11:40:00,23.68,23.74,23.67,23.68,328200.0,18.5216,18.5685,18.5138,18.5216,328200.0
2010-06-04 11:45:00,23.68,23.79,23.54,23.72,292600.0,18.5216,18.6077,18.4121,18.5529,292600.0
2010-06-04 11:50:00,23.71,23.76,23.7,23.74,155500.0,18.5451,18.5842,18.5373,18.5685,155500.0
2010-06-04 11:55:00,23.74,23.77,23.64,23.65,216800.0,18.5685,18.592,18.4903,18.4981,216800.0
2010-06-04 12:00:00,23.66,23.66,23.5,23.57,194300.0,18.506,18.506,18.3808,18.4356,194300.0
2010-06-04 12:05:00,23.57,23.61,23.47,23.61,356400.0,18.4356,18.4669,18.3574,18.4669,356400.0
2010-06-04 12:10:00,23.6,23.76,23.59,23.75,283800.0,18.459,18.5842,18.4512,18.5764,283800.0
2010-06-04 12:15:00,23.76,23.78,23.67,23.73,227800.0,18.5842,18.5998,18.5138,18.5607,227800.0
2010-06-04 12:20:00,23.73,23.76,23.72,23.72,94800.0,18.5607,18.5842,18.5529,18.5529,94800.0
2010-06-04 12:25:00,23.73,23.75,23.72,23.74,161900.0,18.5607,18.5764,18.5529,18.5685,161900.0
2010-06-04 12:30:00,23.74,23.74,23.64,23.66,152700.0,18.5685,18.5685,18.4903,18.506,152700.0
2010-06-04 12:35:00,23.66,23.72,23.65,23.69,58500.0,18.506,18.5529,18.4981,18.5294,58500.0
2010-06-04 12:40:00,23.69,23.69,23.6,23.62,246800.0,18.5294,18.5294,18.459,18.4747,246800.0
2010-06-04 12:45:00,23.62,23.67,23.55,23.58,211900.0,18.4747,18.5138,18.4199,18.4434,211900.0
2010-06-04 12:50:00,23.58,23.6,23.54,23.55,137200.0,18.4434,18.459,18.4121,18.4199,137200.0
2010-06-04 12:55:00,23.56,23.62,23.51,23.62,172700.0,18.4278,18.4747,18.3886,18.4747,172700.0
2010-06-04 13:00:00,23.62,23.63,23.59,23.61,433400.0,18.4747,18.4825,18.4512,18.4669,433400.0
2010-06-04 13:05:00,23.61,23.62,23.58,23.6,296000.0,18.4669,18.4747,18.4434,18.459,296000.0
2010-06-04 13:10:00,23.6,23.61,23.5,23.5,85700.0,18.459,18.4669,18.3808,18.3808,85700.0
2010-06-04 13:15:00,23.5,23.51,23.37,23.39,269600.0,18.3808,18.3886,18.2791,18.2948,269600.0
2010-06-04 13:20:00,23.4,23.44,23.36,23.37,145800.0,18.3026,18.3339,18.2713,18.2791,145800.0
2010-06-04 13:25:00,23.38,23.44,23.37,23.42,127300.0,18.287,18.3339,18.2791,18.3183,127300.0
2010-06-04 13:30:00,23.41,23.42,23.34,23.34,116200.0,18.3104,18.3183,18.2557,18.2557,116200.0
2010-06-04 13:35:00,23.34,23.41,23.33,23.4,342700.0,18.2557,18.3104,18.2479,18.3026,342700.0
2010-06-04 13:40:00,23.4,23.41,23.33,23.41,376900.0,18.3026,18.3104,18.2479,18.3104,376900.0
2010-06-04 13:45:00,23.41,23.41,23.29,23.36,343400.0,18.3104,18.3104,18.2166,18.2713,343400.0
2010-06-04 13:50:00,23.36,23.36,23.26,23.26,213900.0,18.2713,18.2713,18.1931,18.1931,213900.0
2010-06-04 13:55:00,23.27,23.36,23.23,23.33,207300.0,18.2009,18.2713,18.1696,18.2479,207300.0
2010-06-04 14:00:00,23.34,23.4,23.27,23.39,289700.0,18.2557,18.3026,18.2009,18.2948,289700.0
2010-06-04 14:05:00,23.38,23.4,23.3,23.36,288600.0,18.287,18.3026,18.2244,18.2713,288600.0
2010-06-04 14:10:00,23.36,23.38,23.28,23.34,149100.0,18.2713,18.287,18.2087,18.2557,149100.0
2010-06-04 14:15:00,23.34,23.36,23.22,23.24,216400.0,18.2557,18.2713,18.1618,18.1775,216400.0
2010-06-04 14:20:00,23.24,23.33,23.22,23.28,86100.0,18.1775,18.2479,18.1618,18.2087,86100.0
2010-06-04 14:25:00,23.28,23.29,23.12,23.16,228900.0,18.2087,18.2166,18.0836,18.1149,228900.0
2010-06-04 14:30:00,23.16,23.26,23.15,23.25,265500.0,18.1149,18.1931,18.1071,18.1853,265500.0
2010-06-04 14:35:00,23.25,23.25,23.11,23.13,191000.0,18.1853,18.1853,18.0758,18.0914,191000.0
2010-06-04 14:40:00,23.14,23.26,23.1,23.25,247400.0,18.0992,18.1931,18.068,18.1853,247400.0
2010-06-04 14:45:00,23.25,23.28,23.18,23.19,585700.0,18.1853,18.2087,18.1305,18.1384,585700.0
2010-06-04 14:50:00,23.19,23.31,23.08,23.18,735100.0,18.1384,18.2322,18.0523,18.1305,735100.0
2010-06-04 14:55:00,23.19,23.2,23.11,23.2,418900.0,18.1384,18.1462,18.0758,18.1462,418900.0
2010-06-04 15:00:00,23.19,23.23,23.16,23.19,425300.0,18.1384,18.1696,18.1149,18.1384,425300.0
2010-06-04 15:05:00,23.18,23.2,23.12,23.18,253700.0,18.1305,18.1462,18.0836,18.1305,253700.0
2010-06-04 15:10:00,23.18,23.24,23.14,23.22,213400.0,18.1305,18.1775,18.0992,18.1618,213400.0
2010-06-04 15:15:00,23.22,23.24,23.09,23.16,237900.0,18.1618,18.1775,18.0601,18.1149,237900.0
2010-06-04 15:20:00,23.17,23.19,23.1,23.11,204600.0,18.1227,18.1384,18.068,18.0758,204600.0
2010-06-04 15:25:00,23.11,23.12,23.0,23.04,155200.0,18.0758,18.0836,17.9897,18.021,155200.0
2010-06-04 15:30:00,23.03,23.08,22.98,23.01,266100.0,18.0132,18.0523,17.9741,17.9976,266100.0
2010-06-04 15:35:00,23.01,23.13,23.01,23.06,279300.0,17.9976,18.0914,17.9976,18.0367,279300.0
2010-06-04 15:40:00,23.05,23.06,22.89,23.01,458100.0,18.0289,18.0367,17.9037,17.9976,458100.0
2010-06-04 15:45:00,23.02,23.16,22.96,23.15,706400.0,18.0054,18.1149,17.9585,18.1071,706400.0
2010-06-04 15:50:00,23.15,23.18,23.02,23.07,1161900.0,18.1071,18.1305,18.0054,18.0445,1161900.0
2010-06-04 15:55:00,23.07,23.17,23.05,23.14,1388700.0,18.0445,18.1227,18.0289,18.0992,1388700.0
2010-06-07 09:30:00,23.18,23.31,23.12,23.22,296800.0,18.1305,18.2322,18.0836,18.1618,296800.0
2010-06-07 09:35:00,23.23,23.41,23.04,23.14,298800.0,18.1696,18.3104,18.021,18.0992,298800.0
2010-06-07 09:40:00,23.12,23.19,23.01,23.16,279900.0,18.0836,18.1384,17.9976,18.1149,279900.0
2010-06-07 09:45:00,23.16,23.42,23.07,23.42,299100.0,18.1149,18.3183,18.0445,18.3183,299100.0
2010-06-07 09:50:00,23.41,23.68,23.41,23.6,443200.0,18.3104,18.5216,18.3104,18.459,443200.0
2010-06-07 09:55:00,23.6,23.69,23.52,23.55,253900.0,18.459,18.5294,18.3965,18.4199,253900.0
2010-06-07 10:00:00,23.55,23.56,23.43,23.48,242500.0,18.4199,18.4278,18.3261,18.3652,242500.0
2010-06-07 10:05:00,23.47,23.63,23.43,23.6,356300.0,18.3574,18.4825,18.3261,18.459,356300.0
2010-06-07 10:10:00,23.6,23.69,23.5,23.55,358800.0,18.459,18.5294,18.3808,18.4199,358800.0
2010-06-07 10:15:00,23.55,23.57,23.42,23.46,353800.0,18.4199,18.4356,18.3183,18.3495,353800.0
2010-06-07 10:20:00,23.46,23.53,23.39,23.51,149100.0,18.3495,18.4043,18.2948,18.3886,149100.0
2010-06-07 10:25:00,23.52,23.58,23.44,23.51,151800.0,18.3965,18.4434,18.3339,18.3886,151800.0
2010-06-07 10:30:00,23.51,23.55,23.39,23.41,179100.0,18.3886,18.4199,18.2948,18.3104,179100.0
2010-06-07 10:35:00,23.41,23.5,23.37,23.46,474900.0,18.3104,18.3808,18.2791,18.3495,474900.0
2010-06-07 10:40:00,23.46,23.55,23.43,23.45,222700.0,18.3495,18.4199,18.3261,18.3417,222700.0
2010-06-07 10:45:00,23.44,23.5,23.37,23.45,225600.0,18.3339,18.3808,18.2791,18.3417,225600.0
2010-06-07 10:50:00,23.46,23.53,23.3,23.33,256000.0,18.3495,18.4043,18.2244,18.2479,256000.0
2010-06-07 10:55:00,23.33,23.33,23.2,23.23,216800.0,18.2479,18.2479,18.1462,18.1696,216800.0
2010-06-07 11:00:00,23.23,23.38,23.21,23.36,150100.0,18.1696,18.287,18.154,18.2713,150100.0
2010-06-07 11:05:00,23.35,23.41,23.3,23.38,128700.0,18.2635,18.3104,18.2244,18.287,128700.0
2010-06-07 11:10:00,23.38,23.38,23.22,23.22,130200.0,18.287,18.287,18.1618,18.1618,130200.0
2010-06-07 11:15:00,23.22,23.31,23.19,23.21,227200.0,18.1618,18.2322,18.1384,18.154,227200.0
2010-06-07 11:20:00,23.21,23.29,23.19,23.23,204000.0,18.154,18.2166,18.1384,18.1696,204000.0
2010-06-07 11:25:00,23.23,23.33,23.23,23.3,209800.0,18.1696,18.2479,18.1696,18.2244,209800.0
2010-06-07 11:30:00,23.29,23.4,23.27,23.38,272700.0,18.2166,18.3026,18.2009,18.287,272700.0
2010-06-07 11:35:00,23.38,23.49,23.38,23.46,172200.0,18.287,18.373,18.287,18.3495,172200.0
2010-06-07 11:40:00,23.45,23.57,23.45,23.56,170400.0,18.3417,18.4356,18.3417,18.4278,170400.0
2010-06-07 11:45:00,23.57,23.59,23.42,23.45,163900.0,18.4356,18.4512,18.3183,18.3417,163900.0
2010-06-07 11:50:00,23.45,23.61,23.45,23.56,211100.0,18.3417,18.4669,18.3417,18.4278,211100.0
2010-06-07 11:55:00,23.56,23.68,23.55,23.63,382100.0,18.4278,18.5216,18.4199,18.4825,382100.0
2010-06-07 12:00:00,23.62,23.8,23.62,23.78,317800.0,18.4747,18.6155,18.4747,18.5998,317800.0
2010-06-07 12:05:00,23.79,23.79,23.7,23.73,246500.0,18.6077,18.6077,18.5373,18.5607,246500.0
2010-06-07 12:10:00,23.73,23.76,23.64,23.67,150000.0,18.5607,18.5842,18.4903,18.5138,150000.0
2010-06-07 12:15:00,23.67,23.68,23.59,23.66,143100.0,18.5138,18.5216,18.4512,18.506,143100.0
2010-06-07 12:20:00,23.66,23.74,23.64,23.7,179700.0,18.506,18.5685,18.4903,18.5373,179700.0
2010-06-07 12:25:00,23.7,23.71,23.54,23.55,98900.0,18.5373,18.5451,18.4121,18.4199,98900.0
2010-06-07 12:30:00,23.55,23.66,23.55,23.65,99500.0,18.4199,18.506,18.4199,18.4981,99500.0
2010-06-07 12:35:00,23.66,23.73,23.63,23.67,155700.0,18.506,18.5607,18.4825,18.5138,155700.0
2010-06-07 12:40:00,23.67,23.71,23.58,23.58,140200.0,18.5138,18.5451,18.4434,18.4434,140200.0
2010-06-07 12:45:00,23.57,23.6,23.52,23.58,128200.0,18.4356,18.459,18.3965,18.4434,128200.0
2010-06-07 12:50:00,23.58,23.67,23.57,23.59,82100.0,18.4434,18.5138,18.4356,18.4512,82100.0
2010-06-07 12:55:00,23.59,23.6,23.53,23.53,104500.0,18.4512,18.459,18.4043,18.4043,104500.0
2010-06-07 13:00:00,23.53,23.54,23.41,23.49,138800.0,18.4043,18.4121,18.3104,18.373,138800.0
2010-06-07 13:05:00,23.49,23.52,23.44,23.49,90200.0,18.373,18.3965,18.3339,18.373,90200.0
2010-06-07 13:10:00,23.49,23.5,23.43,23.43,65000.0,18.373,18.3808,18.3261,18.3261,65000.0
2010-06-07 13:15:00,23.43,23.53,23.43,23.53,58100.0,18.3261,18.4043,18.3261,18.4043,58100.0
2010-06-07 13:20:00,23.53,23.54,23.47,23.47,58900.0,18.4043,18.4121,18.3574,18.3574,58900.0
2010-06-07 13:25:00,23.47,23.53,23.46,23.51,85300.0,18.3574,18.4043,18.3495,18.3886,85300.0
2010-06-07 13:30:00,23.51,23.55,23.47,23.49,133500.0,18.3886,18.4199,18.3574,18.373,133500.0
2010-06-07 13:35:00,23.5,23.53,23.45,23.48,111100.0,18.3808,18.4043,18.3417,18.3652,111100.0
2010-06-07 13:40:00,23.48,23.49,23.44,23.46,95600.0,18.3652,18.373,18.3339,18.3495,95600.0
2010-06-07 13:45:00,23.47,23.55,23.41,23.45,166500.0,18.3574,18.4199,18.3104,18.3417,166500.0
2010-06-07 13:50:00,23.45,23.48,23.4,23.48,107700.0,18.3417,18.3652,18.3026,18.3652,107700.0
2010-06-07 13:55:00,23.48,23.5,23.42,23.49,126900.0,18.3652,18.3808,18.3183,18.373,126900.0
2010-06-07 14:00:00,23.48,23.55,23.45,23.51,190300.0,18.3652,18.4199,18.3417,18.3886,190300.0
2010-06-07 14:05:00,23.51,23.51,23.41,23.43,119200.0,18.3886,18.3886,18.3104,18.3261,119200.0
2010-06-07 14:10:00,23.44,23.54,23.44,23.5,293200.0,18.3339,18.4121,18.3339,18.3808,293200.0
2010-06-07 14:15:00,23.5,23.56,23.48,23.5,279100.0,18.3808,18.4278,18.3652,18.3808,279100.0
2010-06-07 14:20:00,23.5,23.54,23.43,23.47,138400.0,18.3808,18.4121,18.3261,18.3574,138400.0
2010-06-07 14:25:00,23.46,23.53,23.44,23.5,146300.0,18.3495,18.4043,18.3339,18.3808,146300.0
2010-06-07 14:30:00,23.5,23.53,23.43,23.43,252400.0,18.3808,18.4043,18.3261,18.3261,252400.0
2010-06-07 14:35:00,23.44,23.45,23.4,23.41,144600.0,18.3339,18.3417,18.3026,18.3104,144600.0
2010-06-07 14:40:00,23.4,23.4,23.32,23.35,116800.0,18.3026,18.3026,18.24,18.2635,116800.0
2010-06-07 14:45:00,23.35,23.36,23.29,23.36,177000.0,18.2635,18.2713,18.2166,18.2713,177000.0
2010-06-07 14:50:00,23.35,23.35,23.26,23.29,220500.0,18.2635,18.2635,18.1931,18.2166,220500.0
2010-06-07 14:55:00,23.29,23.33,23.26,23.31,117400.0,18.2166,18.2479,18.1931,18.2322,117400.0
2010-06-07 15:00:00,23.31,23.41,23.3,23.37,132400.0,18.2322,18.3104,18.2244,18.2791,132400.0
2010-06-07 15:05:00,23.37,23.42,23.32,23.37,380100.0,18.2791,18.3183,18.24,18.2791,380100.0
2010-06-07 15:10:00,23.36,23.37,23.22,23.24,170800.0,18.2713,18.2791,18.1618,18.1775,170800.0
2010-06-07 15:15:00,23.23,23.25,23.1,23.12,322500.0,18.1696,18.1853,18.068,18.0836,322500.0
2010-06-07 15:20:00,23.12,23.13,23.04,23.05,347800.0,18.0836,18.0914,18.021,18.0289,347800.0
2010-06-07 15:25:00,23.05,23.06,22.76,22.78,606500.0,18.0289,18.0367,17.802,17.8177,606500.0
2010-06-07 15:30:00,22.78,22.86,22.74,22.86,724000.0,17.8177,17.8802,17.7864,17.8802,724000.0
2010-06-07 15:35:00,22.86,22.9,22.77,22.81,617200.0,17.8802,17.9115,17.8098,17.8411,617200.0
2010-06-07 15:40:00,22.81,22.82,22.66,22.8,870000.0,17.8411,17.849,17.7238,17.8333,870000.0
2010-06-07 15:45:00,22.81,22.86,22.71,22.75,494800.0,17.8411,17.8802,17.7629,17.7942,494800.0
2010-06-07 15:50:00,22.76,22.94,22.75,22.85,876300.0,17.802,17.9428,17.7942,17.8724,876300.0
2010-06-07 15:55:00,22.85,22.95,22.77,22.78,1063000.0,17.8724,17.9506,17.8098,17.8177,1063000.0
2010-06-08 09:30:00,22.91,23.0,22.67,22.89,371200.0,17.9193,17.9897,17.7316,17.9037,371200.0
2010-06-08 09:35:00,22.89,23.24,22.88,22.94,589500.0,17.9037,18.1775,17.8959,17.9428,589500.0
2010-06-08 09:40:00,22.95,22.96,22.58,22.69,521100.0,17.9506,17.9585,17.6612,17.7473,521100.0
2010-06-08 09:45:00,22.69,22.7,22.45,22.58,526900.0,17.7473,17.7551,17.5596,17.6612,526900.0
2010-06-08 09:50:00,22.59,22.59,22.25,22.29,472900.0,17.6691,17.6691,17.4031,17.4344,472900.0
2010-06-08 09:55:00,22.3,22.59,22.28,22.55,399100.0,17.4422,17.6691,17.4266,17.6378,399100.0
2010-06-08 10:00:00,22.55,22.82,22.52,22.76,357400.0,17.6378,17.849,17.6143,17.802,357400.0
2010-06-08 10:05:00,22.77,22.89,22.66,22.71,344200.0,17.8098,17.9037,17.7238,17.7629,344200.0
2010-06-08 10:10:00,22.71,22.73,22.57,22.69,214300.0,17.7629,17.7786,17.6534,17.7473,214300.0
2010-06-08 10:15:00,22.68,22.68,22.42,22.51,450500.0,17.7395,17.7395,17.5361,17.6065,450500.0
2010-06-08 10:20:00,22.5,22.63,22.4,22.52,261100.0,17.5987,17.7003,17.5204,17.6143,261100.0
2010-06-08 10:25:00,22.52,22.62,22.42,22.55,250400.0,17.6143,17.6925,17.5361,17.6378,250400.0
2010-06-08 10:30:00,22.55,22.71,22.55,22.61,248500.0,17.6378,17.7629,17.6378,17.6847,248500.0
2010-06-08 10:35:00,22.62,22.67,22.55,22.57,248000.0,17.6925,17.7316,17.6378,17.6534,248000.0
2010-06-08 10:40:00,22.56,22.59,22.47,22.53,398400.0,17.6456,17.6691,17.5752,17.6221,398400.0
2010-06-08 10:45:00,22.53,22.7,22.5,22.69,353900.0,17.6221,17.7551,17.5987,17.7473,353900.0
2010-06-08 10:50:00,22.7,22.8,22.65,22.75,443200.0,17.7551,17.8333,17.716,17.7942,443200.0
2010-06-08 10:55:00,22.75,22.86,22.71,22.76,208100.0,17.7942,17.8802,17.7629,17.802,208100.0
2010-06-08 11:00:00,22.75,22.76,22.67,22.72,255200.0,17.7942,17.802,17.7316,17.7707,255200.0
2010-06-08 11:05:00,22.72,22.83,22.64,22.7,325800.0,17.7707,17.8568,17.7082,17.7551,325800.0
2010-06-08 11:10:00,22.7,22.74,22.58,22.64,343000.0,17.7551,17.7864,17.6612,17.7082,343000.0
2010-06-08 11:15:00,22.65,22.77,22.64,22.7,206000.0,17.716,17.8098,17.7082,17.7551,206000.0
2010-06-08 11:20:00,22.71,22.94,22.7,22.89,339400.0,17.7629,17.9428,17.7551,17.9037,339400.0
2010-06-08 11:25:00,22.89,22.9,22.71,22.77,151700.0,17.9037,17.9115,17.7629,17.8098,151700.0
2010-06-08 11:30:00,22.77,22.96,22.75,22.95,242800.0,17.8098,17.9585,17.7942,17.9506,242800.0
2010-06-08 11:35:00,22.95,22.98,22.87,22.9,255800.0,17.9506,17.9741,17.8881,17.9115,255800.0
2010-06-08 11:40:00,22.91,22.91,22.71,22.76,294800.0,17.9193,17.9193,17.7629,17.802,294800.0
2010-06-08 11:45:00,22.77,22.91,22.73,22.89,407300.0,17.8098,17.9193,17.7786,17.9037,407300.0
2010-06-08 11:50:00,22.9,23.05,22.9,22.97,302000.0,17.9115,18.0289,17.9115,17.9663,302000.0
2010-06-08 11:55:00,22.98,23.02,22.91,22.95,239900.0,17.9741,18.0054,17.9193,17.9506,239900.0
2010-06-08 12:00:00,22.95,22.98,22.8,22.81,186400.0,17.9506,17.9741,17.8333,17.8411,186400.0
2010-06-08 12:05:00,22.81,22.82,22.72,22.81,222900.0,17.8411,17.849,17.7707,17.8411,222900.0
2010-06-08 12:10:00,22.81,22.82,22.75,22.81,165400.0,17.8411,17.849,17.7942,17.8411,165400.0
2010-06-08 12:15:00,22.81,22.81,22.66,22.74,270500.0,17.8411,17.8411,17.7238,17.7864,270500.0
2010-06-08 12:20:00,22.75,22.75,22.67,22.7,112700.0,17.7942,17.7942,17.7316,17.7551,112700.0
2010-06-08 12:25:00,22.7,22.75,22.69,22.73,110300.0,17.7551,17.7942,17.7473,17.7786,110300.0
2010-06-08 12:30:00,22.73,22.76,22.69,22.74,203000.0,17.7786,17.802,17.7473,17.7864,203000.0
2010-06-08 12:35:00,22.74,22.75,22.67,22.73,193000.0,17.7864,17.7942,17.7316,17.7786,193000.0
2010-06-08 12:40:00,22.73,22.74,22.67,22.71,182900.0,17.7786,17.7864,17.7316,17.7629,182900.0
2010-06-08 12:45:00,22.71,22.73,22.61,22.71,132000.0,17.7629,17.7786,17.6847,17.7629,132000.0
2010-06-08 12:50:00,22.7,22.75,22.67,22.74,137000.0,17.7551,17.7942,17.7316,17.7864,137000.0
2010-06-08 12:55:00,22.74,22.75,22.63,22.66,210600.0,17.7864,17.7942,17.7003,17.7238,210600.0
2010-06-08 13:00:00,22.66,22.72,22.65,22.65,134600.0,17.7238,17.7707,17.716,17.716,134600.0
2010-06-08 13:05:00,22.65,22.67,22.55,22.57,138500.0,17.716,17.7316,17.6378,17.6534,138500.0
2010-06-08 13:10:00,22.57,22.57,22.5,22.52,264400.0,17.6534,17.6534,17.5987,17.6143,264400.0
2010-06-08 13:15:00,22.52,22.55,22.51,22.53,108400.0,17.6143,17.6378,17.6065,17.6221,108400.0
2010-06-08 13:20:00,22.53,22.55,22.5,22.51,564800.0,17.6221,17.6378,17.5987,17.6065,564800.0
2010-06-08 13:25:00,22.5,22.59,22.46,22.54,394200.0,17.5987,17.6691,17.5674,17.6299,394200.0
2010-06-08 13:30:00,22.54,22.57,22.38,22.39,196700.0,17.6299,17.6534,17.5048,17.5126,196700.0
2010-06-08 13:35:00,22.38,22.41,22.34,22.41,287400.0,17.5048,17.5283,17.4735,17.5283,287400.0
2010-06-08 13:40:00,22.41,22.48,22.39,22.48,118400.0,17.5283,17.583,17.5126,17.583,118400.0
2010-06-08 13:45:00,22.48,22.5,22.37,22.39,145300.0,17.583,17.5987,17.497,17.5126,145300.0
2010-06-08 13:50:00,22.39,22.44,22.34,22.34,415700.0,17.5126,17.5517,17.4735,17.4735,415700.0
2010-06-08 13:55:00,22.34,22.42,22.31,22.41,361300.0,17.4735,17.5361,17.4501,17.5283,361300.0
2010-06-08 14:00:00,22.41,22.45,22.33,22.37,600600.0,17.5283,17.5596,17.4657,17.497,600600.0
2010-06-08 14:05:00,22.37,22.37,22.26,22.28,352400.0,17.497,17.497,17.4109,17.4266,352400.0
2010-06-08 14:10:00,22.28,22.39,22.25,22.39,209700.0,17.4266,17.5126,17.4031,17.5126,209700.0
2010-06-08 14:15:00,22.39,22.48,22.34,22.47,205800.0,17.5126,17.583,17.4735,17.5752,205800.0
2010-06-08 14:20:00,22.47,22.53,22.42,22.52,215800.0,17.5752,17.6221,17.5361,17.6143,215800.0
2010-06-08 14:25:00,22.53,22.58,22.45,22.5,246400.0,17.6221,17.6612,17.5596,17.5987,246400.0
2010-06-08 14:30:00,22.5,22.65,22.5,22.6,199400.0,17.5987,17.716,17.5987,17.6769,199400.0
2010-06-08 14:35:00,22.61,22.68,22.58,22.62,177900.0,17.6847,17.7395,17.6612,17.6925,177900.0
2010-06-08 14:40:00,22.62,22.73,22.58,22.7,271500.0,17.6925,17.7786,17.6612,17.7551,271500.0
2010-06-08 14:45:00,22.69,22.7,22.61,22.62,261500.0,17.7473,17.7551,17.6847,17.6925,261500.0
2010-06-08 14:50:00,22.63,22.64,22.5,22.51,219400.0,17.7003,17.7082,17.5987,17.6065,219400.0
2010-06-08 14:55:00,22.51,22.6,22.51,22.56,358700.0,17.6065,17.6769,17.6065,17.6456,358700.0
2010-06-08 15:00:00,22.56,22.67,22.5,22.65,247200.0,17.6456,17.7316,17.5987,17.716,247200.0
2010-06-08 15:05:00,22.65,22.72,22.65,22.67,400500.0,17.716,17.7707,17.716,17.7316,400500.0
2010-06-08 15:10:00,22.67,22.71,22.65,22.68,218100.0,17.7316,17.7629,17.716,17.7395,218100.0
2010-06-08 15:15:00,22.68,22.68,22.51,22.56,361200.0,17.7395,17.7395,17.6065,17.6456,361200.0
2010-06-08 15:20:00,22.55,22.7,22.55,22.65,229300.0,17.6378,17.7551,17.6378,17.716,229300.0
2010-06-08 15:25:00,22.66,22.81,22.65,22.81,333300.0,17.7238,17.8411,17.716,17.8411,333300.0
2010-06-08 15:30:00,22.81,22.87,22.76,22.83,726800.0,17.8411,17.8881,17.802,17.8568,726800.0
2010-06-08 15:35:00,22.82,22.98,22.77,22.96,547400.0,17.849,17.9741,17.8098,17.9585,547400.0
2010-06-08 15:40:00,22.96,23.04,22.89,23.03,883200.0,17.9585,18.021,17.9037,18.0132,883200.0
2010-06-08 15:45:00,23.02,23.04,22.92,22.99,823600.0,18.0054,18.021,17.9272,17.9819,823600.0
2010-06-08 15:50:00,22.99,23.11,22.98,23.03,981400.0,17.9819,18.0758,17.9741,18.0132,981400.0
2010-06-08 15:55:00,23.03,23.08,22.99,23.03,839900.0,18.0132,18.0523,17.9819,18.0132,839900.0
2010-06-09 09:30:00,23.17,23.42,23.12,23.36,306300.0,18.1227,18.3183,18.0836,18.2713,306300.0
2010-06-09 09:35:00,23.36,23.68,23.3,23.55,339900.0,18.2713,18.5216,18.2244,18.4199,339900.0
2010-06-09 09:40:00,23.54,23.54,23.28,23.4,226900.0,18.4121,18.4121,18.2087,18.3026,226900.0
2010-06-09 09:45:00,23.4,23.4,23.25,23.34,301000.0,18.3026,18.3026,18.1853,18.2557,301000.0
2010-06-09 09:50:00,23.34,23.42,23.31,23.37,238000.0,18.2557,18.3183,18.2322,18.2791,238000.0
2010-06-09 09:55:00,23.37,23.57,23.37,23.53,230500.0,18.2791,18.4356,18.2791,18.4043,230500.0
2010-06-09 10:00:00,23.53,23.56,23.36,23.38,204000.0,18.4043,18.4278,18.2713,18.287,204000.0
2010-06-09 10:05:00,23.37,23.43,23.35,23.37,366700.0,18.2791,18.3261,18.2635,18.2791,366700.0
2010-06-09 10:10:00,23.36,23.44,23.36,23.42,348900.0,18.2713,18.3339,18.2713,18.3183,348900.0
2010-06-09 10:15:00,23.43,23.61,23.43,23.52,354800.0,18.3261,18.4669,18.3261,18.3965,354800.0
2010-06-09 10:20:00,23.52,23.61,23.51,23.59,249000.0,18.3965,18.4669,18.3886,18.4512,249000.0
2010-06-09 10:25:00,23.59,23.63,23.52,23.59,286500.0,18.4512,18.4825,18.3965,18.4512,286500.0
2010-06-09 10:30:00,23.58,23.79,23.5,23.5,513500.0,18.4434,18.6077,18.3808,18.3808,513500.0
2010-06-09 10:35:00,23.51,23.55,23.4,23.43,253600.0,18.3886,18.4199,18.3026,18.3261,253600.0
2010-06-09 10:40:00,23.42,23.55,23.36,23.54,249400.0,18.3183,18.4199,18.2713,18.4121,249400.0
2010-06-09 10:45:00,23.54,23.62,23.52,23.6,239700.0,18.4121,18.4747,18.3965,18.459,239700.0
2010-06-09 10:50:00,23.59,23.7,23.5,23.68,261800.0,18.4512,18.5373,18.3808,18.5216,261800.0
2010-06-09 10:55:00,23.69,23.72,23.6,23.68,130100.0,18.5294,18.5529,18.459,18.5216,130100.0
2010-06-09 11:00:00,23.69,23.77,23.62,23.76,284300.0,18.5294,18.592,18.4747,18.5842,284300.0
2010-06-09 11:05:00,23.77,23.95,23.77,23.87,289000.0,18.592,18.7328,18.592,18.6702,289000.0
2010-06-09 11:10:00,23.87,23.91,23.77,23.79,171600.0,18.6702,18.7015,18.592,18.6077,171600.0
2010-06-09 11:15:00,23.8,23.96,23.79,23.91,195500.0,18.6155,18.7406,18.6077,18.7015,195500.0
2010-06-09 11:20:00,23.92,24.05,23.88,24.01,348200.0,18.7093,18.811,18.678,18.7797,348200.0
2010-06-09 11:25:00,24.02,24.22,24.02,24.2,369300.0,18.7875,18.944,18.7875,18.9283,369300.0
2010-06-09 11:30:00,24.2,24.22,23.99,24.0,403100.0,18.9283,18.944,18.7641,18.7719,403100.0
2010-06-09 11:35:00,24.0,24.04,23.91,23.95,190100.0,18.7719,18.8032,18.7015,18.7328,190100.0
2010-06-09 11:40:00,23.95,24.01,23.87,23.89,131400.0,18.7328,18.7797,18.6702,18.6859,131400.0
2010-06-09 11:45:00,23.9,23.94,23.84,23.85,179200.0,18.6937,18.725,18.6468,18.6546,179200.0
2010-06-09 11:50:00,23.86,23.92,23.82,23.9,111200.0,18.6624,18.7093,18.6311,18.6937,111200.0
2010-06-09 11:55:00,23.91,23.99,23.9,23.91,176600.0,18.7015,18.7641,18.6937,18.7015,176600.0
2010-06-09 12:00:00,23.91,23.91,23.82,23.84,133700.0,18.7015,18.7015,18.6311,18.6468,133700.0
2010-06-09 12:05:00,23.84,23.85,23.74,23.78,199800.0,18.6468,18.6546,18.5685,18.5998,199800.0
2010-06-09 12:10:00,23.78,23.78,23.71,23.76,115000.0,18.5998,18.5998,18.5451,18.5842,115000.0
2010-06-09 12:15:00,23.77,23.82,23.76,23.8,78900.0,18.592,18.6311,18.5842,18.6155,78900.0
2010-06-09 12:20:00,23.8,23.88,23.78,23.88,100300.0,18.6155,18.678,18.5998,18.678,100300.0
2010-06-09 12:25:00,23.88,23.9,23.86,23.87,124000.0,18.678,18.6937,18.6624,18.6702,124000.0
2010-06-09 12:30:00,23.88,23.89,23.7,23.7,149200.0,18.678,18.6859,18.5373,18.5373,149200.0
2010-06-09 12:35:00,23.7,23.74,23.49,23.56,408100.0,18.5373,18.5685,18.373,18.4278,408100.0
2010-06-09 12:40:00,23.56,23.58,23.5,23.53,131000.0,18.4278,18.4434,18.3808,18.4043,131000.0
2010-06-09 12:45:00,23.53,23.62,23.49,23.61,223700.0,18.4043,18.4747,18.373,18.4669,223700.0
2010-06-09 12:50:00,23.61,23.61,23.55,23.56,87500.0,18.4669,18.4669,18.4199,18.4278,87500.0
2010-06-09 12:55:00,23.56,23.56,23.44,23.5,354400.0,18.4278,18.4278,18.3339,18.3808,354400.0
2010-06-09 13:00:00,23.5,23.57,23.48,23.48,157000.0,18.3808,18.4356,18.3652,18.3652,157000.0
2010-06-09 13:05:00,23.49,23.51,23.37,23.38,387900.0,18.373,18.3886,18.2791,18.287,387900.0
2010-06-09 13:10:00,23.37,23.51,23.34,23.51,378200.0,18.2791,18.3886,18.2557,18.3886,378200.0
2010-06-09 13:15:00,23.51,23.55,23.47,23.53,156200.0,18.3886,18.4199,18.3574,18.4043,156200.0
2010-06-09 13:20:00,23.52,23.56,23.48,23.49,376500.0,18.3965,18.4278,18.3652,18.373,376500.0
2010-06-09 13:25:00,23.49,23.57,23.49,23.51,389600.0,18.373,18.4356,18.373,18.3886,389600.0
2010-06-09 13:30:00,23.5,23.51,23.2,23.26,431900.0,18.3808,18.3886,18.1462,18.1931,431900.0
2010-06-09 13:35:00,23.27,23.42,23.27,23.36,345100.0,18.2009,18.3183,18.2009,18.2713,345100.0
2010-06-09 13:40:00,23.36,23.4,23.29,23.4,280600.0,18.2713,18.3026,18.2166,18.3026,280600.0
2010-06-09 13:45:00,23.39,23.42,23.24,23.27,379900.0,18.2948,18.3183,18.1775,18.2009,379900.0
2010-06-09 13:50:00,23.28,23.52,23.25,23.4,695800.0,18.2087,18.3965,18.1853,18.3026,695800.0
2010-06-09 13:55:00,23.39,23.4,23.26,23.34,228600.0,18.2948,18.3026,18.1931,18.2557,228600.0
2010-06-09 14:00:00,23.34,23.39,23.25,23.26,520000.0,18.2557,18.2948,18.1853,18.1931,520000.0
2010-06-09 14:05:00,23.26,23.26,23.14,23.18,318400.0,18.1931,18.1931,18.0992,18.1305,318400.0
2010-06-09 14:10:00,23.18,23.21,23.09,23.15,369600.0,18.1305,18.154,18.0601,18.1071,369600.0
2010-06-09 14:15:00,23.15,23.36,23.15,23.28,236300.0,18.1071,18.2713,18.1071,18.2087,236300.0
2010-06-09 14:20:00,23.28,23.3,23.17,23.23,165600.0,18.2087,18.2244,18.1227,18.1696,165600.0
2010-06-09 14:25:00,23.24,23.34,23.17,23.34,187100.0,18.1775,18.2557,18.1227,18.2557,187100.0
2010-06-09 14:30:00,23.34,23.34,23.19,23.19,142500.0,18.2557,18.2557,18.1384,18.1384,142500.0
2010-06-09 14:35:00,23.19,23.28,23.18,23.26,301300.0,18.1384,18.2087,18.1305,18.1931,301300.0
2010-06-09 14:40:00,23.26,23.26,23.12,23.15,149200.0,18.1931,18.1931,18.0836,18.1071,149200.0
2010-06-09 14:45:00,23.15,23.18,23.0,23.02,389100.0,18.1071,18.1305,17.9897,18.0054,389100.0
2010-06-09 14:50:00,23.01,23.11,23.0,23.01,208200.0,17.9976,18.0758,17.9897,17.9976,208200.0
2010-06-09 14:55:00,23.0,23.01,22.76,22.79,592600.0,17.9897,17.9976,17.802,17.8255,592600.0
2010-06-09 15:00:00,22.79,22.94,22.75,22.79,717100.0,17.8255,17.9428,17.7942,17.8255,717100.0
2010-06-09 15:05:00,22.8,22.9,22.78,22.89,734000.0,17.8333,17.9115,17.8177,17.9037,734000.0
2010-06-09 15:10:00,22.88,22.91,22.65,22.66,579800.0,17.8959,17.9193,17.716,17.7238,579800.0
2010-06-09 15:15:00,22.66,22.68,22.32,22.34,1095000.0,17.7238,17.7395,17.4579,17.4735,1095000.0
2010-06-09 15:20:00,22.35,22.58,22.29,22.57,758800.0,17.4813,17.6612,17.4344,17.6534,758800.0
2010-06-09 15:25:00,22.57,22.89,22.42,22.74,1188100.0,17.6534,17.9037,17.5361,17.7864,1188100.0
2010-06-09 15:30:00,22.75,22.78,22.45,22.45,746000.0,17.7942,17.8177,17.5596,17.5596,746000.0
2010-06-09 15:35:00,22.45,22.51,22.27,22.39,1145200.0,17.5596,17.6065,17.4188,17.5126,1145200.0
2010-06-09 15:40:00,22.38,22.5,22.28,22.42,765500.0,17.5048,17.5987,17.4266,17.5361,765500.0
2010-06-09 15:45:00,22.42,22.45,22.28,22.38,803200.0,17.5361,17.5596,17.4266,17.5048,803200.0
2010-06-09 15:50:00,22.38,22.44,22.28,22.39,1003500.0,17.5048,17.5517,17.4266,17.5126,1003500.0
2010-06-09 15:55:00,22.39,22.8,22.33,22.54,2437900.0,17.5126,17.8333,17.4657,17.6299,2437900.0
2010-06-10 09:30:00,23.22,23.98,23.12,23.9,1037100.0,18.1618,18.7563,18.0836,18.6937,1037100.0
2010-06-10 09:35:00,23.9,24.05,23.69,23.72,654600.0,18.6937,18.811,18.5294,18.5529,654600.0
2010-06-10 09:40:00,23.71,23.85,23.63,23.84,445800.0,18.5451,18.6546,18.4825,18.6468,445800.0
2010-06-10 09:45:00,23.84,23.93,23.71,23.91,391100.0,18.6468,18.7172,18.5451,18.7015,391100.0
2010-06-10 09:50:00,23.91,24.21,23.9,24.14,643500.0,18.7015,18.9362,18.6937,18.8814,643500.0
2010-06-10 09:55:00,24.14,24.16,23.96,24.11,675000.0,18.8814,18.8971,18.7406,18.8579,675000.0
2010-06-10 10:00:00,24.12,24.19,24.08,24.12,353900.0,18.8658,18.9205,18.8345,18.8658,353900.0
2010-06-10 10:05:00,24.11,24.17,24.08,24.1,404200.0,18.8579,18.9049,18.8345,18.8501,404200.0
2010-06-10 10:10:00,24.09,24.13,24.01,24.01,285500.0,18.8423,18.8736,18.7797,18.7797,285500.0
2010-06-10 10:15:00,24.02,24.1,23.96,23.96,349400.0,18.7875,18.8501,18.7406,18.7406,349400.0
2010-06-10 10:20:00,23.97,24.02,23.9,24.02,299800.0,18.7484,18.7875,18.6937,18.7875,299800.0
2010-06-10 10:25:00,24.02,24.08,24.0,24.0,288800.0,18.7875,18.8345,18.7719,18.7719,288800.0
2010-06-10 10:30:00,24.0,24.13,23.98,24.11,624600.0,18.7719,18.8736,18.7563,18.8579,624600.0
2010-06-10 10:35:00,24.11,24.16,24.02,24.07,628900.0,18.8579,18.8971,18.7875,18.8267,628900.0
2010-06-10 10:40:00,24.06,24.28,24.05,24.24,343000.0,18.8188,18.9909,18.811,18.9596,343000.0
2010-06-10 10:45:00,24.24,24.3,24.1,24.16,240100.0,18.9596,19.0066,18.8501,18.8971,240100.0
2010-06-10 10:50:00,24.17,24.17,24.06,24.14,142100.0,18.9049,18.9049,18.8188,18.8814,142100.0
2010-06-10 10:55:00,24.12,24.16,24.08,24.11,154600.0,18.8658,18.8971,18.8345,18.8579,154600.0
2010-06-10 11:00:00,24.12,24.2,24.11,24.19,279200.0,18.8658,18.9283,18.8579,18.9205,279200.0
2010-06-10 11:05:00,24.19,24.25,24.15,24.16,135800.0,18.9205,18.9674,18.8892,18.8971,135800.0
2010-06-10 11:10:00,24.16,24.2,24.13,24.13,179900.0,18.8971,18.9283,18.8736,18.8736,179900.0
2010-06-10 11:15:00,24.13,24.15,24.03,24.07,156300.0,18.8736,18.8892,18.7954,18.8267,156300.0
2010-06-10 11:20:00,24.08,24.1,24.0,24.06,97600.0,18.8345,18.8501,18.7719,18.8188,97600.0
2010-06-10 11:25:00,24.05,24.07,23.97,23.99,257200.0,18.811,18.8267,18.7484,18.7641,257200.0
2010-06-10 11:30:00,23.99,24.01,23.79,23.8,628200.0,18.7641,18.7797,18.6077,18.6155,628200.0
2010-06-10 11:35:00,23.8,23.92,23.79,23.83,458400.0,18.6155,18.7093,18.6077,18.6389,458400.0
2010-06-10 11:40:00,23.85,23.92,23.77,23.84,433600.0,18.6546,18.7093,18.592,18.6468,433600.0
2010-06-10 11:45:00,23.83,23.88,23.76,23.8,309400.0,18.6389,18.678,18.5842,18.6155,309400.0
2010-06-10 11:50:00,23.8,23.92,23.79,23.85,360500.0,18.6155,18.7093,18.6077,18.6546,360500.0
2010-06-10 11:55:00,23.85,23.87,23.72,23.75,374000.0,18.6546,18.6702,18.5529,18.5764,374000.0
2010-06-10 12:00:00,23.76,23.82,23.76,23.79,129000.0,18.5842,18.6311,18.5842,18.6077,129000.0
2010-06-10 12:05:00,23.79,23.82,23.67,23.75,480000.0,18.6077,18.6311,18.5138,18.5764,480000.0
2010-06-10 12:10:00,23.76,23.87,23.75,23.82,130100.0,18.5842,18.6702,18.5764,18.6311,130100.0
2010-06-10 12:15:00,23.83,23.86,23.76,23.79,150400.0,18.6389,18.6624,18.5842,18.6077,150400.0
2010-06-10 12:20:00,23.79,23.8,23.72,23.72,247300.0,18.6077,18.6155,18.5529,18.5529,247300.0
2010-06-10 12:25:00,23.72,23.8,23.71,23.79,127600.0,18.5529,18.6155,18.5451,18.6077,127600.0
2010-06-10 12:30:00,23.78,23.85,23.77,23.77,72400.0,18.5998,18.6546,18.592,18.592,72400.0
2010-06-10 12:35:00,23.77,23.8,23.64,23.69,114100.0,18.592,18.6155,18.4903,18.5294,114100.0
2010-06-10 12:40:00,23.7,23.7,23.58,23.59,98400.0,18.5373,18.5373,18.4434,18.4512,98400.0
2010-06-10 12:45:00,23.58,23.69,23.58,23.66,94500.0,18.4434,18.5294,18.4434,18.506,94500.0
2010-06-10 12:50:00,23.66,23.77,23.63,23.73,67400.0,18.506,18.592,18.4825,18.5607,67400.0
2010-06-10 12:55:00,23.73,23.74,23.64,23.72,82700.0,18.5607,18.5685,18.4903,18.5529,82700.0
2010-06-10 13:00:00,23.73,23.73,23.61,23.64,105000.0,18.5607,18.5607,18.4669,18.4903,105000.0
2010-06-10 13:05:00,23.64,23.77,23.64,23.74,100300.0,18.4903,18.592,18.4903,18.5685,100300.0
2010-06-10 13:10:00,23.75,23.8,23.7,23.73,110800.0,18.5764,18.6155,18.5373,18.5607,110800.0
2010-06-10 13:15:00,23.73,23.78,23.68,23.75,164700.0,18.5607,18.5998,18.5216,18.5764,164700.0
2010-06-10 13:20:00,23.75,23.8,23.73,23.76,80900.0,18.5764,18.6155,18.5607,18.5842,80900.0
2010-06-10 13:25:00,23.75,23.86,23.73,23.86,157700.0,18.5764,18.6624,18.5607,18.6624,157700.0
2010-06-10 13:30:00,23.86,23.9,23.83,23.88,102100.0,18.6624,18.6937,18.6389,18.678,102100.0
2010-06-10 13:35:00,23.89,23.89,23.81,23.88,98600.0,18.6859,18.6859,18.6233,18.678,98600.0
2010-06-10 13:40:00,23.89,23.9,23.8,23.84,50700.0,18.6859,18.6937,18.6155,18.6468,50700.0
2010-06-10 13:45:00,23.84,23.95,23.83,23.92,108600.0,18.6468,18.7328,18.6389,18.7093,108600.0
2010-06-10 13:50:00,23.94,23.94,23.8,23.88,139800.0,18.725,18.725,18.6155,18.678,139800.0
2010-06-10 13:55:00,23.88,23.99,23.84,23.95,172200.0,18.678,18.7641,18.6468,18.7328,172200.0
2010-06-10 14:00:00,23.95,23.96,23.9,23.93,183400.0,18.7328,18.7406,18.6937,18.7172,183400.0
2010-06-10 14:05:00,23.92,23.95,23.82,23.84,119600.0,18.7093,18.7328,18.6311,18.6468,119600.0
2010-06-10 14:10:00,23.85,23.87,23.78,23.84,118200.0,18.6546,18.6702,18.5998,18.6468,118200.0
2010-06-10 14:15:00,23.84,23.92,23.83,23.89,106900.0,18.6468,18.7093,18.6389,18.6859,106900.0
2010-06-10 14:20:00,23.89,24.06,23.87,24.05,282200.0,18.6859,18.8188,18.6702,18.811,282200.0
2010-06-10 14:25:00,24.05,24.14,24.04,24.04,364500.0,18.811,18.8814,18.8032,18.8032,364500.0
2010-06-10 14:30:00,24.04,24.11,24.01,24.04,130400.0,18.8032,18.8579,18.7797,18.8032,130400.0
2010-06-10 14:35:00,24.05,24.1,23.99,23.99,170000.0,18.811,18.8501,18.7641,18.7641,170000.0
2010-06-10 14:40:00,23.99,24.11,23.99,24.1,262700.0,18.7641,18.8579,18.7641,18.8501,262700.0
2010-06-10 14:45:00,24.1,24.1,24.03,24.07,131300.0,18.8501,18.8501,18.7954,18.8267,131300.0
2010-06-10 14:50:00,24.07,24.08,24.01,24.06,123800.0,18.8267,18.8345,18.7797,18.8188,123800.0
2010-06-10 14:55:00,24.06,24.08,24.03,24.06,140700.0,18.8188,18.8345,18.7954,18.8188,140700.0
2010-06-10 15:00:00,24.06,24.12,24.04,24.06,206000.0,18.8188,18.8658,18.8032,18.8188,206000.0
2010-06-10 15:05:00,24.06,24.14,24.06,24.08,264100.0,18.8188,18.8814,18.8188,18.8345,264100.0
2010-06-10 15:10:00,24.08,24.11,24.02,24.08,281700.0,18.8345,18.8579,18.7875,18.8345,281700.0
2010-06-10 15:15:00,24.08,24.24,24.06,24.23,342000.0,18.8345,18.9596,18.8188,18.9518,342000.0
2010-06-10 15:20:00,24.23,24.24,24.17,24.18,470500.0,18.9518,18.9596,18.9049,18.9127,470500.0
2010-06-10 15:25:00,24.18,24.19,24.13,24.18,267300.0,18.9127,18.9205,18.8736,18.9127,267300.0
2010-06-10 15:30:00,24.17,24.24,24.15,24.19,312000.0,18.9049,18.9596,18.8892,18.9205,312000.0
2010-06-10 15:35:00,24.2,24.23,24.18,24.18,345400.0,18.9283,18.9518,18.9127,18.9127,345400.0
2010-06-10 15:40:00,24.18,24.26,24.16,24.26,283500.0,18.9127,18.9753,18.8971,18.9753,283500.0
2010-06-10 15:45:00,24.25,24.29,24.19,24.2,677000.0,18.9674,18.9987,18.9205,18.9283,677000.0
2010-06-10 15:50:00,24.2,24.3,24.2,24.26,735100.0,18.9283,19.0066,18.9283,18.9753,735100.0
2010-06-10 15:55:00,24.26,24.29,24.21,24.24,918900.0,18.9753,18.9987,18.9362,18.9596,918900.0
2010-06-11 09:30:00,23.94,24.08,23.8,23.92,311100.0,18.725,18.8345,18.6155,18.7093,311100.0
2010-06-11 09:35:00,23.93,24.13,23.83,24.13,235200.0,18.7172,18.8736,18.6389,18.8736,235200.0
2010-06-11 09:40:00,24.12,24.36,24.02,24.31,441400.0,18.8658,19.0535,18.7875,19.0144,441400.0
2010-06-11 09:45:00,24.32,24.41,24.28,24.41,220300.0,19.0222,19.0926,18.9909,19.0926,220300.0
2010-06-11 09:50:00,24.4,24.53,24.29,24.53,414500.0,19.0848,19.1865,18.9987,19.1865,414500.0
2010-06-11 09:55:00,24.53,24.6,24.45,24.55,204600.0,19.1865,19.2412,19.1239,19.2021,204600.0
2010-06-11 10:00:00,24.55,24.65,24.41,24.53,343700.0,19.2021,19.2803,19.0926,19.1865,343700.0
2010-06-11 10:05:00,24.52,24.71,24.45,24.65,328700.0,19.1786,19.3272,19.1239,19.2803,328700.0
2010-06-11 10:10:00,24.64,24.76,24.44,24.46,217800.0,19.2725,19.3664,19.1161,19.1317,217800.0
2010-06-11 10:15:00,24.45,24.6,24.42,24.58,209300.0,19.1239,19.2412,19.1004,19.2256,209300.0
2010-06-11 10:20:00,24.58,24.62,24.49,24.51,188000.0,19.2256,19.2568,19.1552,19.1708,188000.0
2010-06-11 10:25:00,24.51,24.56,24.48,24.5,239600.0,19.1708,19.2099,19.1473,19.163,239600.0
2010-06-11 10:30:00,24.49,24.58,24.36,24.41,290200.0,19.1552,19.2256,19.0535,19.0926,290200.0
2010-06-11 10:35:00,24.41,24.45,24.36,24.37,169700.0,19.0926,19.1239,19.0535,19.0613,169700.0
2010-06-11 10:40:00,24.38,24.43,24.33,24.42,139600.0,19.0691,19.1082,19.03,19.1004,139600.0
2010-06-11 10:45:00,24.43,24.56,24.42,24.55,244200.0,19.1082,19.2099,19.1004,19.2021,244200.0
2010-06-11 10:50:00,24.55,24.55,24.37,24.42,364700.0,19.2021,19.2021,19.0613,19.1004,364700.0
2010-06-11 10:55:00,24.41,24.44,24.34,24.34,177600.0,19.0926,19.1161,19.0378,19.0378,177600.0
2010-06-11 11:00:00,24.35,24.43,24.32,24.33,253800.0,19.0457,19.1082,19.0222,19.03,253800.0
2010-06-11 11:05:00,24.34,24.39,24.2,24.27,556700.0,19.0378,19.0769,18.9283,18.9831,556700.0
2010-06-11 11:10:00,24.27,24.27,24.17,24.18,235700.0,18.9831,18.9831,18.9049,18.9127,235700.0
2010-06-11 11:15:00,24.18,24.2,24.05,24.16,220500.0,18.9127,18.9283,18.811,18.8971,220500.0
2010-06-11 11:20:00,24.15,24.21,24.11,24.2,116300.0,18.8892,18.9362,18.8579,18.9283,116300.0
2010-06-11 11:25:00,24.19,24.23,24.17,24.18,203000.0,18.9205,18.9518,18.9049,18.9127,203000.0
2010-06-11 11:30:00,24.18,24.26,24.15,24.25,147100.0,18.9127,18.9753,18.8892,18.9674,147100.0
2010-06-11 11:35:00,24.25,24.26,24.1,24.11,299900.0,18.9674,18.9753,18.8501,18.8579,299900.0
2010-06-11 11:40:00,24.1,24.11,24.01,24.06,110000.0,18.8501,18.8579,18.7797,18.8188,110000.0
2010-06-11 11:45:00,24.06,24.12,23.99,24.1,193200.0,18.8188,18.8658,18.7641,18.8501,193200.0
2010-06-11 11:50:00,24.1,24.22,24.1,24.14,117200.0,18.8501,18.944,18.8501,18.8814,117200.0
2010-06-11 11:55:00,24.14,24.21,24.12,24.17,100800.0,18.8814,18.9362,18.8658,18.9049,100800.0
2010-06-11 12:00:00,24.16,24.18,24.07,24.08,79100.0,18.8971,18.9127,18.8267,18.8345,79100.0
2010-06-11 12:05:00,24.06,24.15,24.06,24.13,117100.0,18.8188,18.8892,18.8188,18.8736,117100.0
2010-06-11 12:10:00,24.14,24.21,24.13,24.2,117600.0,18.8814,18.9362,18.8736,18.9283,117600.0
2010-06-11 12:15:00,24.21,24.28,24.17,24.19,70100.0,18.9362,18.9909,18.9049,18.9205,70100.0
2010-06-11 12:20:00,24.19,24.22,24.16,24.21,50100.0,18.9205,18.944,18.8971,18.9362,50100.0
2010-06-11 12:25:00,24.22,24.23,24.11,24.16,57400.0,18.944,18.9518,18.8579,18.8971,57400.0
2010-06-11 12:30:00,24.17,24.19,24.09,24.19,73800.0,18.9049,18.9205,18.8423,18.9205,73800.0
2010-06-11 12:35:00,24.19,24.2,24.14,24.18,45000.0,18.9205,18.9283,18.8814,18.9127,45000.0
2010-06-11 12:40:00,24.18,24.26,24.17,24.23,106300.0,18.9127,18.9753,18.9049,18.9518,106300.0
2010-06-11 12:45:00,24.23,24.31,24.22,24.26,114700.0,18.9518,19.0144,18.944,18.9753,114700.0
2010-06-11 12:50:00,24.26,24.28,24.23,24.25,60700.0,18.9753,18.9909,18.9518,18.9674,60700.0
2010-06-11 12:55:00,24.25,24.3,24.17,24.18,150100.0,18.9674,19.0066,18.9049,18.9127,150100.0
2010-06-11 13:00:00,24.18,24.27,24.16,24.24,174800.0,18.9127,18.9831,18.8971,18.9596,174800.0
2010-06-11 13:05:00,24.23,24.3,24.22,24.27,98800.0,18.9518,19.0066,18.944,18.9831,98800.0
2010-06-11 13:10:00,24.28,24.28,24.24,24.26,51400.0,18.9909,18.9909,18.9596,18.9753,51400.0
2010-06-11 13:15:00,24.25,24.29,24.24,24.24,40900.0,18.9674,18.9987,18.9596,18.9596,40900.0
2010-06-11 13:20:00,24.23,24.27,24.19,24.24,156200.0,18.9518,18.9831,18.9205,18.9596,156200.0
2010-06-11 13:25:00,24.25,24.31,24.24,24.29,189000.0,18.9674,19.0144,18.9596,18.9987,189000.0
2010-06-11 13:30:00,24.3,24.33,24.22,24.23,114900.0,19.0066,19.03,18.944,18.9518,114900.0
2010-06-11 13:35:00,24.22,24.27,24.19,24.27,117000.0,18.944,18.9831,18.9205,18.9831,117000.0
2010-06-11 13:40:00,24.26,24.26,24.17,24.23,97400.0,18.9753,18.9753,18.9049,18.9518,97400.0
2010-06-11 13:45:00,24.22,24.24,24.13,24.14,63300.0,18.944,18.9596,18.8736,18.8814,63300.0
2010-06-11 13:50:00,24.14,24.17,24.09,24.14,72200.0,18.8814,18.9049,18.8423,18.8814,72200.0
2010-06-11 13:55:00,24.14,24.22,24.14,24.18,88000.0,18.8814,18.944,18.8814,18.9127,88000.0
2010-06-11 14:00:00,24.17,24.27,24.15,24.24,84100.0,18.9049,18.9831,18.8892,18.9596,84100.0
2010-06-11 14:05:00,24.25,24.26,24.18,24.2,67900.0,18.9674,18.9753,18.9127,18.9283,67900.0
2010-06-11 14:10:00,24.2,24.24,24.17,24.17,37000.0,18.9283,18.9596,18.9049,18.9049,37000.0
2010-06-11 14:15:00,24.17,24.21,24.08,24.08,87800.0,18.9049,18.9362,18.8345,18.8345,87800.0
2010-06-11 14:20:00,24.07,24.1,24.05,24.06,81600.0,18.8267,18.8501,18.811,18.8188,81600.0
2010-06-11 14:25:00,24.06,24.1,24.04,24.1,73100.0,18.8188,18.8501,18.8032,18.8501,73100.0
2010-06-11 14:30:00,24.1,24.11,24.07,24.1,42000.0,18.8501,18.8579,18.8267,18.8501,42000.0
2010-06-11 14:35:00,24.1,24.11,24.05,24.06,64400.0,18.8501,18.8579,18.811,18.8188,64400.0
2010-06-11 14:40:00,24.06,24.1,24.05,24.1,39000.0,18.8188,18.8501,18.811,18.8501,39000.0
2010-06-11 14:45:00,24.1,24.17,24.09,24.09,69300.0,18.8501,18.9049,18.8423,18.8423,69300.0
2010-06-11 14:50:00,24.1,24.17,24.07,24.08,74400.0,18.8501,18.9049,18.8267,18.8345,74400.0
2010-06-11 14:55:00,24.08,24.13,24.06,24.09,70700.0,18.8345,18.8736,18.8188,18.8423,70700.0
2010-06-11 15:00:00,24.1,24.18,24.08,24.14,120800.0,18.8501,18.9127,18.8345,18.8814,120800.0
2010-06-11 15:05:00,24.14,24.14,24.07,24.09,74600.0,18.8814,18.8814,18.8267,18.8423,74600.0
2010-06-11 15:10:00,24.08,24.13,24.06,24.1,124700.0,18.8345,18.8736,18.8188,18.8501,124700.0
2010-06-11 15:15:00,24.1,24.18,24.1,24.17,177500.0,18.8501,18.9127,18.8501,18.9049,177500.0
2010-06-11 15:20:00,24.17,24.24,24.17,24.19,375000.0,18.9049,18.9596,18.9049,18.9205,375000.0
2010-06-11 15:25:00,24.2,24.3,24.2,24.25,228700.0,18.9283,19.0066,18.9283,18.9674,228700.0
2010-06-11 15:30:00,24.25,24.32,24.22,24.25,295400.0,18.9674,19.0222,18.944,18.9674,295400.0
2010-06-11 15:35:00,24.25,24.36,24.24,24.36,300800.0,18.9674,19.0535,18.9596,19.0535,300800.0
2010-06-11 15:40:00,24.35,24.4,24.28,24.29,404600.0,19.0457,19.0848,18.9909,18.9987,404600.0
2010-06-11 15:45:00,24.29,24.39,24.27,24.32,381000.0,18.9987,19.0769,18.9831,19.0222,381000.0
2010-06-11 15:50:00,24.32,24.39,24.24,24.39,339900.0,19.0222,19.0769,18.9596,19.0769,339900.0
2010-06-11 15:55:00,24.39,24.4,24.32,24.36,524000.0,19.0769,19.0848,19.0222,19.0535,524000.0
2010-06-14 09:30:00,24.93,24.93,24.4,24.47,444400.0,19.4993,19.4993,19.0848,19.1395,444400.0
2010-06-14 09:35:00,24.47,24.47,24.24,24.29,355100.0,19.1395,19.1395,18.9596,18.9987,355100.0
2010-06-14 09:40:00,24.29,24.41,24.22,24.3,271900.0,18.9987,19.0926,18.944,19.0066,271900.0
2010-06-14 09:45:00,24.3,24.46,24.21,24.27,342400.0,19.0066,19.1317,18.9362,18.9831,342400.0
2010-06-14 09:50:00,24.27,24.38,24.09,24.09,270500.0,18.9831,19.0691,18.8423,18.8423,270500.0
2010-06-14 09:55:00,24.1,24.37,24.06,24.31,282300.0,18.8501,19.0613,18.8188,19.0144,282300.0
2010-06-14 10:00:00,24.3,24.41,24.26,24.27,217800.0,19.0066,19.0926,18.9753,18.9831,217800.0
2010-06-14 10:05:00,24.26,24.44,24.26,24.4,262900.0,18.9753,19.1161,18.9753,19.0848,262900.0
2010-06-14 10:10:00,24.39,24.63,24.39,24.48,292900.0,19.0769,19.2647,19.0769,19.1473,292900.0
2010-06-14 10:15:00,24.49,24.65,24.48,24.6,223200.0,19.1552,19.2803,19.1473,19.2412,223200.0
2010-06-14 10:20:00,24.6,24.6,24.5,24.54,400500.0,19.2412,19.2412,19.163,19.1943,400500.0
2010-06-14 10:25:00,24.54,24.55,24.41,24.47,389000.0,19.1943,19.2021,19.0926,19.1395,389000.0
2010-06-14 10:30:00,24.47,24.47,24.33,24.37,150700.0,19.1395,19.1395,19.03,19.0613,150700.0
2010-06-14 10:35:00,24.36,24.44,24.34,24.43,94900.0,19.0535,19.1161,19.0378,19.1082,94900.0
2010-06-14 10:40:00,24.44,24.49,24.34,24.34,217600.0,19.1161,19.1552,19.0378,19.0378,217600.0
2010-06-14 10:45:00,24.33,24.53,24.33,24.52,149500.0,19.03,19.1865,19.03,19.1786,149500.0
2010-06-14 10:50:00,24.52,24.61,24.46,24.54,135500.0,19.1786,19.249,19.1317,19.1943,135500.0
2010-06-14 10:55:00,24.55,24.73,24.55,24.67,201700.0,19.2021,19.3429,19.2021,19.296,201700.0
2010-06-14 11:00:00,24.67,24.73,24.62,24.71,140700.0,19.296,19.3429,19.2568,19.3272,140700.0
2010-06-14 11:05:00,24.71,24.81,24.71,24.74,197300.0,19.3272,19.4055,19.3272,19.3507,197300.0
2010-06-14 11:10:00,24.75,24.79,24.67,24.71,77400.0,19.3585,19.3898,19.296,19.3272,77400.0
2010-06-14 11:15:00,24.71,24.72,24.57,24.62,267600.0,19.3272,19.3351,19.2177,19.2568,267600.0
2010-06-14 11:20:00,24.62,24.7,24.59,24.59,232600.0,19.2568,19.3194,19.2334,19.2334,232600.0
2010-06-14 11:25:00,24.6,24.6,24.5,24.54,134800.0,19.2412,19.2412,19.163,19.1943,134800.0
2010-06-14 11:30:00,24.54,24.56,24.46,24.56,146400.0,19.1943,19.2099,19.1317,19.2099,146400.0
2010-06-14 11:35:00,24.55,24.56,24.45,24.48,152400.0,19.2021,19.2099,19.1239,19.1473,152400.0
2010-06-14 11:40:00,24.48,24.52,24.44,24.47,130000.0,19.1473,19.1786,19.1161,19.1395,130000.0
2010-06-14 11:45:00,24.48,24.51,24.42,24.47,172800.0,19.1473,19.1708,19.1004,19.1395,172800.0
2010-06-14 11:50:00,24.46,24.55,24.46,24.47,147000.0,19.1317,19.2021,19.1317,19.1395,147000.0
2010-06-14 11:55:00,24.48,24.55,24.47,24.48,41100.0,19.1473,19.2021,19.1395,19.1473,41100.0
2010-06-14 12:00:00,24.47,24.61,24.45,24.59,95100.0,19.1395,19.249,19.1239,19.2334,95100.0
2010-06-14 12:05:00,24.58,24.62,24.55,24.59,68900.0,19.2256,19.2568,19.2021,19.2334,68900.0
2010-06-14 12:10:00,24.59,24.63,24.55,24.63,67500.0,19.2334,19.2647,19.2021,19.2647,67500.0
2010-06-14 12:15:00,24.63,24.64,24.58,24.58,90100.0,19.2647,19.2725,19.2256,19.2256,90100.0
2010-06-14 12:20:00,24.58,24.67,24.57,24.61,145300.0,19.2256,19.296,19.2177,19.249,145300.0
2010-06-14 12:25:00,24.63,24.68,24.58,24.68,65100.0,19.2647,19.3038,19.2256,19.3038,65100.0
2010-06-14 12:30:00,24.69,24.69,24.6,24.67,166600.0,19.3116,19.3116,19.2412,19.296,166600.0
2010-06-14 12:35:00,24.66,24.68,24.59,24.59,53200.0,19.2881,19.3038,19.2334,19.2334,53200.0
2010-06-14 12:40:00,24.6,24.6,24.54,24.55,76600.0,19.2412,19.2412,19.1943,19.2021,76600.0
2010-06-14 12:45:00,24.55,24.63,24.52,24.53,157000.0,19.2021,19.2647,19.1786,19.1865,157000.0
2010-06-14 12:50:00,24.53,24.53,24.43,24.48,162200.0,19.1865,19.1865,19.1082,19.1473,162200.0
2010-06-14 12:55:00,24.47,24.55,24.39,24.51,192200.0,19.1395,19.2021,19.0769,19.1708,192200.0
2010-06-14 13:00:00,24.52,24.56,24.44,24.53,79000.0,19.1786,19.2099,19.1161,19.1865,79000.0
2010-06-14 13:05:00,24.53,24.54,24.4,24.41,221300.0,19.1865,19.1943,19.0848,19.0926,221300.0
2010-06-14 13:10:00,24.4,24.44,24.27,24.28,147400.0,19.0848,19.1161,18.9831,18.9909,147400.0
2010-06-14 13:15:00,24.28,24.41,24.27,24.34,121600.0,18.9909,19.0926,18.9831,19.0378,121600.0
2010-06-14 13:20:00,24.35,24.37,24.26,24.36,161200.0,19.0457,19.0613,18.9753,19.0535,161200.0
2010-06-14 13:25:00,24.36,24.36,24.29,24.32,55800.0,19.0535,19.0535,18.9987,19.0222,55800.0
2010-06-14 13:30:00,24.32,24.4,24.32,24.34,84000.0,19.0222,19.0848,19.0222,19.0378,84000.0
2010-06-14 13:35:00,24.35,24.46,24.34,24.41,84100.0,19.0457,19.1317,19.0378,19.0926,84100.0
2010-06-14 13:40:00,24.41,24.45,24.4,24.43,20000.0,19.0926,19.1239,19.0848,19.1082,20000.0
2010-06-14 13:45:00,24.44,24.47,24.31,24.32,73700.0,19.1161,19.1395,19.0144,19.0222,73700.0
2010-06-14 13:50:00,24.32,24.37,24.29,24.31,67700.0,19.0222,19.0613,18.9987,19.0144,67700.0
2010-06-14 13:55:00,24.31,24.34,24.21,24.21,129500.0,19.0144,19.0378,18.9362,18.9362,129500.0
2010-06-14 14:00:00,24.2,24.23,24.13,24.16,181000.0,18.9283,18.9518,18.8736,18.8971,181000.0
2010-06-14 14:05:00,24.15,24.24,24.1,24.17,87000.0,18.8892,18.9596,18.8501,18.9049,87000.0
2010-06-14 14:10:00,24.17,24.26,24.14,24.15,107200.0,18.9049,18.9753,18.8814,18.8892,107200.0
2010-06-14 14:15:00,24.16,24.16,23.94,24.05,266500.0,18.8971,18.8971,18.725,18.811,266500.0
2010-06-14 14:20:00,24.05,24.14,24.03,24.14,159700.0,18.811,18.8814,18.7954,18.8814,159700.0
2010-06-14 14:25:00,24.14,24.24,24.1,24.15,90500.0,18.8814,18.9596,18.8501,18.8892,90500.0
2010-06-14 14:30:00,24.15,24.15,24.0,24.09,123900.0,18.8892,18.8892,18.7719,18.8423,123900.0
2010-06-14 14:35:00,24.09,24.15,24.08,24.12,112100.0,18.8423,18.8892,18.8345,18.8658,112100.0
2010-06-14 14:40:00,24.12,24.27,24.09,24.2,113500.0,18.8658,18.9831,18.8423,18.9283,113500.0
2010-06-14 14:45:00,24.21,24.28,24.18,24.24,70000.0,18.9362,18.9909,18.9127,18.9596,70000.0
2010-06-14 14:50:00,24.23,24.33,24.21,24.31,78400.0,18.9518,19.03,18.9362,19.0144,78400.0
2010-06-14 14:55:00,24.31,24.31,24.17,24.28,201300.0,19.0144,19.0144,18.9049,18.9909,201300.0
2010-06-14 15:00:00,24.29,24.33,24.19,24.19,110000.0,18.9987,19.03,18.9205,18.9205,110000.0
2010-06-14 15:05:00,24.2,24.29,24.16,24.25,147700.0,18.9283,18.9987,18.8971,18.9674,147700.0
2010-06-14 15:10:00,24.25,24.3,24.24,24.24,57300.0,18.9674,19.0066,18.9596,18.9596,57300.0
2010-06-14 15:15:00,24.24,24.36,24.23,24.29,230600.0,18.9596,19.0535,18.9518,18.9987,230600.0
2010-06-14 15:20:00,24.28,24.28,24.21,24.22,237800.0,18.9909,18.9909,18.9362,18.944,237800.0
2010-06-14 15:25:00,24.22,24.23,24.15,24.19,135700.0,18.944,18.9518,18.8892,18.9205,135700.0
2010-06-14 15:30:00,24.19,24.2,24.09,24.12,263900.0,18.9205,18.9283,18.8423,18.8658,263900.0
2010-06-14 15:35:00,24.12,24.13,24.0,24.02,231800.0,18.8658,18.8736,18.7719,18.7875,231800.0
2010-06-14 15:40:00,24.02,24.04,23.97,24.03,279100.0,18.7875,18.8032,18.7484,18.7954,279100.0
2010-06-14 15:45:00,24.03,24.1,24.01,24.03,394000.0,18.7954,18.8501,18.7797,18.7954,394000.0
2010-06-14 15:50:00,24.03,24.07,23.94,24.0,303600.0,18.7954,18.8267,18.725,18.7719,303600.0
2010-06-14 15:55:00,23.99,24.05,23.97,24.01,708600.0,18.7641,18.811,18.7484,18.7797,708600.0
2010-06-15 09:30:00,24.35,24.7,24.35,24.41,324700.0,19.0457,19.3194,19.0457,19.0926,324700.0
2010-06-15 09:35:00,24.42,24.67,24.39,24.52,213600.0,19.1004,19.296,19.0769,19.1786,213600.0
2010-06-15 09:40:00,24.52,24.55,24.4,24.4,328400.0,19.1786,19.2021,19.0848,19.0848,328400.0
2010-06-15 09:45:00,24.4,24.54,24.33,24.47,514800.0,19.0848,19.1943,19.03,19.1395,514800.0
2010-06-15 09:50:00,24.48,24.55,24.44,24.53,375600.0,19.1473,19.2021,19.1161,19.1865,375600.0
2010-06-15 09:55:00,24.53,24.67,24.52,24.63,264300.0,19.1865,19.296,19.1786,19.2647,264300.0
2010-06-15 10:00:00,24.63,24.74,24.55,24.69,331700.0,19.2647,19.3507,19.2021,19.3116,331700.0
2010-06-15 10:05:00,24.69,24.74,24.66,24.68,228700.0,19.3116,19.3507,19.2881,19.3038,228700.0
2010-06-15 10:10:00,24.66,24.73,24.59,24.67,186800.0,19.2881,19.3429,19.2334,19.296,186800.0
2010-06-15 10:15:00,24.67,24.72,24.62,24.71,107000.0,19.296,19.3351,19.2568,19.3272,107000.0
2010-06-15 10:20:00,24.7,24.82,24.7,24.81,191100.0,19.3194,19.4133,19.3194,19.4055,191100.0
2010-06-15 10:25:00,24.8,24.93,24.8,24.87,294900.0,19.3976,19.4993,19.3976,19.4524,294900.0
2010-06-15 10:30:00,24.88,24.95,24.81,24.83,234300.0,19.4602,19.515,19.4055,19.4211,234300.0
2010-06-15 10:35:00,24.83,24.93,24.83,24.92,127100.0,19.4211,19.4993,19.4211,19.4915,127100.0
2010-06-15 10:40:00,24.93,25.04,24.92,25.04,363100.0,19.4993,19.5854,19.4915,19.5854,363100.0
2010-06-15 10:45:00,25.03,25.1,24.87,25.02,482700.0,19.5775,19.6323,19.4524,19.5697,482700.0
2010-06-15 10:50:00,25.02,25.08,24.98,25.04,129900.0,19.5697,19.6166,19.5384,19.5854,129900.0
2010-06-15 10:55:00,25.04,25.07,25.0,25.04,135900.0,19.5854,19.6088,19.5541,19.5854,135900.0
2010-06-15 11:00:00,25.03,25.08,25.0,25.0,87700.0,19.5775,19.6166,19.5541,19.5541,87700.0
2010-06-15 11:05:00,25.0,25.03,24.91,24.95,179300.0,19.5541,19.5775,19.4837,19.515,179300.0
2010-06-15 11:10:00,24.95,24.98,24.92,24.97,106100.0,19.515,19.5384,19.4915,19.5306,106100.0
2010-06-15 11:15:00,24.97,25.02,24.96,24.97,126800.0,19.5306,19.5697,19.5228,19.5306,126800.0
2010-06-15 11:20:00,24.97,25.05,24.95,25.05,213400.0,19.5306,19.5932,19.515,19.5932,213400.0
2010-06-15 11:25:00,25.05,25.15,25.05,25.11,210200.0,19.5932,19.6714,19.5932,19.6401,210200.0
2010-06-15 11:30:00,25.1,25.12,25.03,25.05,142900.0,19.6323,19.6479,19.5775,19.5932,142900.0
2010-06-15 11:35:00,25.06,25.12,25.03,25.07,68800.0,19.601,19.6479,19.5775,19.6088,68800.0
2010-06-15 11:40:00,25.06,25.14,25.06,25.14,231500.0,19.601,19.6636,19.601,19.6636,231500.0
2010-06-15 11:45:00,25.13,25.15,25.11,25.13,166600.0,19.6558,19.6714,19.6401,19.6558,166600.0
2010-06-15 11:50:00,25.13,25.19,25.12,25.17,167800.0,19.6558,19.7027,19.6479,19.687,167800.0
2010-06-15 11:55:00,25.18,25.2,25.13,25.19,284100.0,19.6949,19.7105,19.6558,19.7027,284100.0
2010-06-15 12:00:00,25.19,25.22,25.17,25.19,144300.0,19.7027,19.7261,19.687,19.7027,144300.0
2010-06-15 12:05:00,25.18,25.23,25.18,25.21,148600.0,19.6949,19.734,19.6949,19.7183,148600.0
2010-06-15 12:10:00,25.2,25.25,25.14,25.25,243500.0,19.7105,19.7496,19.6636,19.7496,243500.0
2010-06-15 12:15:00,25.25,25.29,25.18,25.2,153200.0,19.7496,19.7809,19.6949,19.7105,153200.0
2010-06-15 12:20:00,25.2,25.27,25.14,25.14,102600.0,19.7105,19.7653,19.6636,19.6636,102600.0
2010-06-15 12:25:00,25.14,25.17,25.11,25.16,149000.0,19.6636,19.687,19.6401,19.6792,149000.0
2010-06-15 12:30:00,25.16,25.19,25.1,25.17,143900.0,19.6792,19.7027,19.6323,19.687,143900.0
2010-06-15 12:35:00,25.18,25.21,25.16,25.16,71600.0,19.6949,19.7183,19.6792,19.6792,71600.0
2010-06-15 12:40:00,25.16,25.18,25.1,25.18,96600.0,19.6792,19.6949,19.6323,19.6949,96600.0
2010-06-15 12:45:00,25.18,25.2,25.15,25.19,62300.0,19.6949,19.7105,19.6714,19.7027,62300.0
2010-06-15 12:50:00,25.19,25.24,25.18,25.23,75500.0,19.7027,19.7418,19.6949,19.734,75500.0
2010-06-15 12:55:00,25.23,25.26,25.21,25.25,77800.0,19.734,19.7574,19.7183,19.7496,77800.0
2010-06-15 13:00:00,25.26,25.26,25.21,25.25,76600.0,19.7574,19.7574,19.7183,19.7496,76600.0
2010-06-15 13:05:00,25.25,25.25,25.16,25.22,229900.0,19.7496,19.7496,19.6792,19.7261,229900.0
2010-06-15 13:10:00,25.22,25.28,25.18,25.27,92400.0,19.7261,19.7731,19.6949,19.7653,92400.0
2010-06-15 13:15:00,25.28,25.36,25.28,25.34,136100.0,19.7731,19.8356,19.7731,19.82,136100.0
2010-06-15 13:20:00,25.35,25.35,25.26,25.29,150500.0,19.8278,19.8278,19.7574,19.7809,150500.0
2010-06-15 13:25:00,25.29,25.31,25.26,25.27,135800.0,19.7809,19.7965,19.7574,19.7653,135800.0
2010-06-15 13:30:00,25.27,25.32,25.26,25.3,116400.0,19.7653,19.8044,19.7574,19.7887,116400.0
2010-06-15 13:35:00,25.29,25.35,25.29,25.32,106500.0,19.7809,19.8278,19.7809,19.8044,106500.0
2010-06-15 13:40:00,25.32,25.34,25.3,25.33,108900.0,19.8044,19.82,19.7887,19.8122,108900.0
2010-06-15 13:45:00,25.33,25.35,25.31,25.31,73600.0,19.8122,19.8278,19.7965,19.7965,73600.0
2010-06-15 13:50:00,25.3,25.32,25.27,25.28,64000.0,19.7887,19.8044,19.7653,19.7731,64000.0
2010-06-15 13:55:00,25.27,25.29,25.23,25.26,119100.0,19.7653,19.7809,19.734,19.7574,119100.0
2010-06-15 14:00:00,25.26,25.37,25.25,25.37,204600.0,19.7574,19.8435,19.7496,19.8435,204600.0
2010-06-15 14:05:00,25.36,25.42,25.3,25.39,156800.0,19.8356,19.8826,19.7887,19.8591,156800.0
2010-06-15 14:10:00,25.39,25.42,25.36,25.41,130900.0,19.8591,19.8826,19.8356,19.8748,130900.0
2010-06-15 14:15:00,25.42,25.49,25.42,25.43,168700.0,19.8826,19.9373,19.8826,19.8904,168700.0
2010-06-15 14:20:00,25.42,25.5,25.4,25.4,180300.0,19.8826,19.9452,19.8669,19.8669,180300.0
2010-06-15 14:25:00,25.4,25.41,25.33,25.34,76300.0,19.8669,19.8748,19.8122,19.82,76300.0
2010-06-15 14:30:00,25.34,25.35,25.28,25.32,135900.0,19.82,19.8278,19.7731,19.8044,135900.0
2010-06-15 14:35:00,25.32,25.36,25.27,25.29,149100.0,19.8044,19.8356,19.7653,19.7809,149100.0
2010-06-15 14:40:00,25.29,25.33,25.25,25.3,116800.0,19.7809,19.8122,19.7496,19.7887,116800.0
2010-06-15 14:45:00,25.3,25.31,25.23,25.3,86600.0,19.7887,19.7965,19.734,19.7887,86600.0
2010-06-15 14:50:00,25.29,25.36,25.29,25.35,291800.0,19.7809,19.8356,19.7809,19.8278,291800.0
2010-06-15 14:55:00,25.35,25.38,25.34,25.37,206600.0,19.8278,19.8513,19.82,19.8435,206600.0
2010-06-15 15:00:00,25.37,25.4,25.34,25.36,342200.0,19.8435,19.8669,19.82,19.8356,342200.0
2010-06-15 15:05:00,25.36,25.4,25.35,25.37,138100.0,19.8356,19.8669,19.8278,19.8435,138100.0
2010-06-15 15:10:00,25.37,25.41,25.34,25.36,202200.0,19.8435,19.8748,19.82,19.8356,202200.0
2010-06-15 15:15:00,25.36,25.5,25.36,25.43,284500.0,19.8356,19.9452,19.8356,19.8904,284500.0
2010-06-15 15:20:00,25.42,25.5,25.42,25.49,186600.0,19.8826,19.9452,19.8826,19.9373,186600.0
2010-06-15 15:25:00,25.5,25.5,25.44,25.47,210200.0,19.9452,19.9452,19.8982,19.9217,210200.0
2010-06-15 15:30:00,25.48,25.49,25.4,25.41,223200.0,19.9295,19.9373,19.8669,19.8748,223200.0
2010-06-15 15:35:00,25.41,25.5,25.4,25.49,377400.0,19.8748,19.9452,19.8669,19.9373,377400.0
2010-06-15 15:40:00,25.49,25.55,25.47,25.5,298600.0,19.9373,19.9843,19.9217,19.9452,298600.0
2010-06-15 15:45:00,25.49,25.54,25.44,25.49,617200.0,19.9373,19.9764,19.8982,19.9373,617200.0
2010-06-15 15:50:00,25.48,25.53,25.47,25.53,479700.0,19.9295,19.9686,19.9217,19.9686,479700.0
2010-06-15 15:55:00,25.53,25.53,25.45,25.47,567600.0,19.9686,19.9686,19.906,19.9217,567600.0
2010-06-16 09:30:00,25.41,25.69,25.4,25.64,698800.0,19.8748,20.0938,19.8669,20.0547,698800.0
2010-06-16 09:35:00,25.65,26.27,25.63,26.23,801500.0,20.0625,20.5474,20.0468,20.5161,801500.0
2010-06-16 09:40:00,26.23,26.25,25.83,25.89,666000.0,20.5161,20.5318,20.2033,20.2502,666000.0
2010-06-16 09:45:00,25.9,25.91,25.49,25.63,844100.0,20.258,20.2658,19.9373,20.0468,844100.0
2010-06-16 09:50:00,25.62,25.74,25.43,25.56,673800.0,20.039,20.1329,19.8904,19.9921,673800.0
2010-06-16 09:55:00,25.57,25.78,25.49,25.78,309600.0,19.9999,20.1642,19.9373,20.1642,309600.0
2010-06-16 10:00:00,25.77,25.87,25.72,25.77,385700.0,20.1563,20.2346,20.1172,20.1563,385700.0
2010-06-16 10:05:00,25.77,25.85,25.77,25.79,331800.0,20.1563,20.2189,20.1563,20.172,331800.0
2010-06-16 10:10:00,25.8,25.82,25.69,25.77,336400.0,20.1798,20.1954,20.0938,20.1563,336400.0
2010-06-16 10:15:00,25.77,25.82,25.74,25.79,315000.0,20.1563,20.1954,20.1329,20.172,315000.0
2010-06-16 10:20:00,25.8,25.82,25.62,25.66,378400.0,20.1798,20.1954,20.039,20.0703,378400.0
2010-06-16 10:25:00,25.67,25.81,25.66,25.74,495800.0,20.0781,20.1876,20.0703,20.1329,495800.0
2010-06-16 10:30:00,25.72,25.91,25.65,25.7,650900.0,20.1172,20.2658,20.0625,20.1016,650900.0
2010-06-16 10:35:00,25.69,25.73,25.64,25.64,423300.0,20.0938,20.125,20.0547,20.0547,423300.0
2010-06-16 10:40:00,25.65,25.75,25.61,25.7,391900.0,20.0625,20.1407,20.0312,20.1016,391900.0
2010-06-16 10:45:00,25.69,25.73,25.64,25.7,184500.0,20.0938,20.125,20.0547,20.1016,184500.0
2010-06-16 10:50:00,25.7,25.77,25.68,25.74,166300.0,20.1016,20.1563,20.0859,20.1329,166300.0
2010-06-16 10:55:00,25.74,25.82,25.72,25.75,278300.0,20.1329,20.1954,20.1172,20.1407,278300.0
2010-06-16 11:00:00,25.75,25.79,25.71,25.75,377600.0,20.1407,20.172,20.1094,20.1407,377600.0
2010-06-16 11:05:00,25.74,26.07,25.74,26.06,544600.0,20.1329,20.391,20.1329,20.3832,544600.0
2010-06-16 11:10:00,26.06,26.11,26.04,26.1,267700.0,20.3832,20.4223,20.3675,20.4144,267700.0
2010-06-16 11:15:00,26.1,26.14,26.04,26.14,258500.0,20.4144,20.4457,20.3675,20.4457,258500.0
2010-06-16 11:20:00,26.14,26.2,26.1,26.16,316700.0,20.4457,20.4927,20.4144,20.4614,316700.0
2010-06-16 11:25:00,26.17,26.28,26.16,26.24,249300.0,20.4692,20.5552,20.4614,20.524,249300.0
2010-06-16 11:30:00,26.25,26.31,26.21,26.21,272200.0,20.5318,20.5787,20.5005,20.5005,272200.0
2010-06-16 11:35:00,26.22,26.43,26.22,26.34,328400.0,20.5083,20.6726,20.5083,20.6022,328400.0
2010-06-16 11:40:00,26.33,26.46,26.33,26.42,203100.0,20.5943,20.696,20.5943,20.6647,203100.0
2010-06-16 11:45:00,26.41,26.44,26.3,26.33,311400.0,20.6569,20.6804,20.5709,20.5943,311400.0
2010-06-16 11:50:00,26.34,26.43,26.33,26.34,145400.0,20.6022,20.6726,20.5943,20.6022,145400.0
2010-06-16 11:55:00,26.34,26.45,26.32,26.45,122200.0,20.6022,20.6882,20.5865,20.6882,122200.0
2010-06-16 12:00:00,26.46,26.64,26.43,26.6,399700.0,20.696,20.8368,20.6726,20.8055,399700.0
2010-06-16 12:05:00,26.6,26.63,26.53,26.61,216900.0,20.8055,20.829,20.7508,20.8134,216900.0
2010-06-16 12:10:00,26.61,26.68,26.54,26.58,417000.0,20.8134,20.8681,20.7586,20.7899,417000.0
2010-06-16 12:15:00,26.59,26.59,26.43,26.44,304900.0,20.7977,20.7977,20.6726,20.6804,304900.0
2010-06-16 12:20:00,26.45,26.53,26.44,26.52,66200.0,20.6882,20.7508,20.6804,20.743,66200.0
2010-06-16 12:25:00,26.52,26.63,26.5,26.62,239800.0,20.743,20.829,20.7273,20.8212,239800.0
2010-06-16 12:30:00,26.61,26.69,26.61,26.67,245900.0,20.8134,20.8759,20.8134,20.8603,245900.0
2010-06-16 12:35:00,26.67,26.76,26.64,26.66,345900.0,20.8603,20.9307,20.8368,20.8525,345900.0
2010-06-16 12:40:00,26.65,26.66,26.53,26.58,241700.0,20.8446,20.8525,20.7508,20.7899,241700.0
2010-06-16 12:45:00,26.56,26.58,26.4,26.4,171500.0,20.7742,20.7899,20.6491,20.6491,171500.0
2010-06-16 12:50:00,26.4,26.46,26.36,26.42,433400.0,20.6491,20.696,20.6178,20.6647,433400.0
2010-06-16 12:55:00,26.42,26.42,26.36,26.39,117300.0,20.6647,20.6647,20.6178,20.6413,117300.0
2010-06-16 13:00:00,26.39,26.39,26.32,26.34,244500.0,20.6413,20.6413,20.5865,20.6022,244500.0
2010-06-16 13:05:00,26.34,26.45,26.34,26.42,155400.0,20.6022,20.6882,20.6022,20.6647,155400.0
2010-06-16 13:10:00,26.43,26.45,26.41,26.45,73000.0,20.6726,20.6882,20.6569,20.6882,73000.0
2010-06-16 13:15:00,26.44,26.48,26.37,26.42,232500.0,20.6804,20.7117,20.6256,20.6647,232500.0
2010-06-16 13:20:00,26.42,26.57,26.41,26.54,219700.0,20.6647,20.7821,20.6569,20.7586,219700.0
2010-06-16 13:25:00,26.53,26.64,26.53,26.63,188300.0,20.7508,20.8368,20.7508,20.829,188300.0
2010-06-16 13:30:00,26.63,26.68,26.6,26.68,201100.0,20.829,20.8681,20.8055,20.8681,201100.0
2010-06-16 13:35:00,26.67,26.72,26.64,26.64,259900.0,20.8603,20.8994,20.8368,20.8368,259900.0
2010-06-16 13:40:00,26.65,26.66,26.6,26.62,175500.0,20.8446,20.8525,20.8055,20.8212,175500.0
2010-06-16 13:45:00,26.62,26.64,26.56,26.56,128500.0,20.8212,20.8368,20.7742,20.7742,128500.0
2010-06-16 13:50:00,26.56,26.6,26.54,26.6,200800.0,20.7742,20.8055,20.7586,20.8055,200800.0
2010-06-16 13:55:00,26.6,26.69,26.59,26.69,202600.0,20.8055,20.8759,20.7977,20.8759,202600.0
2010-06-16 14:00:00,26.69,26.79,26.68,26.74,232800.0,20.8759,20.9541,20.8681,20.915,232800.0
2010-06-16 14:05:00,26.74,26.74,26.71,26.73,168800.0,20.915,20.915,20.8916,20.9072,168800.0
2010-06-16 14:10:00,26.72,26.75,26.62,26.62,214700.0,20.8994,20.9229,20.8212,20.8212,214700.0
2010-06-16 14:15:00,26.61,26.65,26.58,26.59,189300.0,20.8134,20.8446,20.7899,20.7977,189300.0
2010-06-16 14:20:00,26.59,26.67,26.58,26.65,220200.0,20.7977,20.8603,20.7899,20.8446,220200.0
2010-06-16 14:25:00,26.66,26.68,26.61,26.65,252500.0,20.8525,20.8681,20.8134,20.8446,252500.0
2010-06-16 14:30:00,26.65,26.73,26.65,26.67,255500.0,20.8446,20.9072,20.8446,20.8603,255500.0
2010-06-16 14:35:00,26.66,26.67,26.58,26.6,225800.0,20.8525,20.8603,20.7899,20.8055,225800.0
2010-06-16 14:40:00,26.6,26.64,26.55,26.61,329700.0,20.8055,20.8368,20.7664,20.8134,329700.0
2010-06-16 14:45:00,26.6,26.61,26.34,26.59,790300.0,20.8055,20.8134,20.6022,20.7977,790300.0
2010-06-16 14:50:00,26.59,26.64,26.56,26.6,319500.0,20.7977,20.8368,20.7742,20.8055,319500.0
2010-06-16 14:55:00,26.6,26.62,26.55,26.61,275000.0,20.8055,20.8212,20.7664,20.8134,275000.0
2010-06-16 15:00:00,26.61,26.63,26.53,26.63,151700.0,20.8134,20.829,20.7508,20.829,151700.0
2010-06-16 15:05:00,26.64,26.64,26.54,26.54,456000.0,20.8368,20.8368,20.7586,20.7586,456000.0
2010-06-16 15:10:00,26.54,26.54,26.4,26.41,431300.0,20.7586,20.7586,20.6491,20.6569,431300.0
2010-06-16 15:15:00,26.41,26.42,26.22,26.22,562300.0,20.6569,20.6647,20.5083,20.5083,562300.0
2010-06-16 15:20:00,26.22,26.27,26.08,26.17,565500.0,20.5083,20.5474,20.3988,20.4692,565500.0
2010-06-16 15:25:00,26.17,26.25,26.09,26.09,365600.0,20.4692,20.5318,20.4066,20.4066,365600.0
2010-06-16 15:30:00,26.09,26.16,26.05,26.12,619100.0,20.4066,20.4614,20.3753,20.4301,619100.0
2010-06-16 15:35:00,26.12,26.2,26.11,26.19,581000.0,20.4301,20.4927,20.4223,20.4848,581000.0
2010-06-16 15:40:00,26.2,26.27,26.16,26.25,642100.0,20.4927,20.5474,20.4614,20.5318,642100.0
2010-06-16 15:45:00,26.24,26.34,26.23,26.31,612900.0,20.524,20.6022,20.5161,20.5787,612900.0
2010-06-16 15:50:00,26.31,26.32,26.25,26.28,622100.0,20.5787,20.5865,20.5318,20.5552,622100.0
2010-06-16 15:55:00,26.28,26.31,26.22,26.25,823900.0,20.5552,20.5787,20.5083,20.5318,823900.0
2010-06-17 09:30:00,26.44,26.51,26.31,26.42,321100.0,20.6804,20.7351,20.5787,20.6647,321100.0
2010-06-17 09:35:00,26.41,26.42,26.2,26.2,177500.0,20.6569,20.6647,20.4927,20.4927,177500.0
2010-06-17 09:40:00,26.2,26.45,26.07,26.39,289500.0,20.4927,20.6882,20.391,20.6413,289500.0
2010-06-17 09:45:00,26.38,26.64,26.31,26.51,429600.0,20.6335,20.8368,20.5787,20.7351,429600.0
2010-06-17 09:50:00,26.51,26.58,26.35,26.37,185900.0,20.7351,20.7899,20.61,20.6256,185900.0
2010-06-17 09:55:00,26.37,26.54,26.36,26.46,166000.0,20.6256,20.7586,20.6178,20.696,166000.0
2010-06-17 10:00:00,26.45,26.45,26.32,26.43,357200.0,20.6882,20.6882,20.5865,20.6726,357200.0
2010-06-17 10:05:00,26.44,26.5,26.35,26.41,183400.0,20.6804,20.7273,20.61,20.6569,183400.0
2010-06-17 10:10:00,26.41,26.43,26.21,26.24,183900.0,20.6569,20.6726,20.5005,20.524,183900.0
2010-06-17 10:15:00,26.22,26.24,26.1,26.2,184300.0,20.5083,20.524,20.4144,20.4927,184300.0
2010-06-17 10:20:00,26.19,26.23,26.14,26.23,119400.0,20.4848,20.5161,20.4457,20.5161,119400.0
2010-06-17 10:25:00,26.22,26.28,26.06,26.08,124300.0,20.5083,20.5552,20.3832,20.3988,124300.0
2010-06-17 10:30:00,26.08,26.13,26.02,26.08,168200.0,20.3988,20.4379,20.3519,20.3988,168200.0
2010-06-17 10:35:00,26.07,26.16,26.02,26.13,154200.0,20.391,20.4614,20.3519,20.4379,154200.0
2010-06-17 10:40:00,26.13,26.24,26.11,26.12,174700.0,20.4379,20.524,20.4223,20.4301,174700.0
2010-06-17 10:45:00,26.11,26.14,26.0,26.14,197700.0,20.4223,20.4457,20.3362,20.4457,197700.0
2010-06-17 10:50:00,26.14,26.2,26.05,26.14,432800.0,20.4457,20.4927,20.3753,20.4457,432800.0
2010-06-17 10:55:00,26.15,26.23,26.13,26.15,130400.0,20.4536,20.5161,20.4379,20.4536,130400.0
2010-06-17 11:00:00,26.14,26.14,26.05,26.08,165500.0,20.4457,20.4457,20.3753,20.3988,165500.0
2010-06-17 11:05:00,26.08,26.21,26.03,26.2,316500.0,20.3988,20.5005,20.3597,20.4927,316500.0
2010-06-17 11:10:00,26.2,26.33,26.2,26.32,197400.0,20.4927,20.5943,20.4927,20.5865,197400.0
2010-06-17 11:15:00,26.33,26.4,26.25,26.26,155800.0,20.5943,20.6491,20.5318,20.5396,155800.0
2010-06-17 11:20:00,26.26,26.31,26.18,26.2,99200.0,20.5396,20.5787,20.477,20.4927,99200.0
2010-06-17 11:25:00,26.19,26.25,26.15,26.22,65000.0,20.4848,20.5318,20.4536,20.5083,65000.0
2010-06-17 11:30:00,26.22,26.34,26.21,26.32,70800.0,20.5083,20.6022,20.5005,20.5865,70800.0
2010-06-17 11:35:00,26.33,26.35,26.22,26.25,85500.0,20.5943,20.61,20.5083,20.5318,85500.0
2010-06-17 11:40:00,26.24,26.27,26.2,26.2,102600.0,20.524,20.5474,20.4927,20.4927,102600.0
2010-06-17 11:45:00,26.2,26.36,26.19,26.33,89800.0,20.4927,20.6178,20.4848,20.5943,89800.0
2010-06-17 11:50:00,26.32,26.36,26.3,26.36,96400.0,20.5865,20.6178,20.5709,20.6178,96400.0
2010-06-17 11:55:00,26.37,26.39,26.28,26.34,73600.0,20.6256,20.6413,20.5552,20.6022,73600.0
2010-06-17 12:00:00,26.33,26.38,26.3,26.34,82300.0,20.5943,20.6335,20.5709,20.6022,82300.0
2010-06-17 12:05:00,26.34,26.43,26.27,26.28,331800.0,20.6022,20.6726,20.5474,20.5552,331800.0
2010-06-17 12:10:00,26.28,26.3,26.24,26.26,126600.0,20.5552,20.5709,20.524,20.5396,126600.0
2010-06-17 12:15:00,26.26,26.33,26.25,26.32,44300.0,20.5396,20.5943,20.5318,20.5865,44300.0
2010-06-17 12:20:00,26.32,26.41,26.32,26.41,174100.0,20.5865,20.6569,20.5865,20.6569,174100.0
2010-06-17 12:25:00,26.41,26.43,26.2,26.25,272000.0,20.6569,20.6726,20.4927,20.5318,272000.0
2010-06-17 12:30:00,26.26,26.27,26.21,26.23,56600.0,20.5396,20.5474,20.5005,20.5161,56600.0
2010-06-17 12:35:00,26.23,26.24,26.18,26.23,82900.0,20.5161,20.524,20.477,20.5161,82900.0
2010-06-17 12:40:00,26.24,26.27,26.15,26.15,51500.0,20.524,20.5474,20.4536,20.4536,51500.0
2010-06-17 12:45:00,26.16,26.21,26.11,26.2,62700.0,20.4614,20.5005,20.4223,20.4927,62700.0
2010-06-17 12:50:00,26.2,26.34,26.19,26.34,81500.0,20.4927,20.6022,20.4848,20.6022,81500.0
2010-06-17 12:55:00,26.33,26.34,26.22,26.27,173200.0,20.5943,20.6022,20.5083,20.5474,173200.0
2010-06-17 13:00:00,26.27,26.27,26.16,26.23,79500.0,20.5474,20.5474,20.4614,20.5161,79500.0
2010-06-17 13:05:00,26.22,26.31,26.2,26.3,37100.0,20.5083,20.5787,20.4927,20.5709,37100.0
2010-06-17 13:10:00,26.3,26.31,26.25,26.28,98500.0,20.5709,20.5787,20.5318,20.5552,98500.0
2010-06-17 13:15:00,26.29,26.39,26.27,26.34,53400.0,20.5631,20.6413,20.5474,20.6022,53400.0
2010-06-17 13:20:00,26.34,26.37,26.31,26.33,91300.0,20.6022,20.6256,20.5787,20.5943,91300.0
2010-06-17 13:25:00,26.34,26.36,26.28,26.32,69600.0,20.6022,20.6178,20.5552,20.5865,69600.0
2010-06-17 13:30:00,26.32,26.37,26.29,26.31,64500.0,20.5865,20.6256,20.5631,20.5787,64500.0
2010-06-17 13:35:00,26.31,26.36,26.29,26.34,81000.0,20.5787,20.6178,20.5631,20.6022,81000.0
2010-06-17 13:40:00,26.34,26.4,26.31,26.36,63300.0,20.6022,20.6491,20.5787,20.6178,63300.0
2010-06-17 13:45:00,26.36,26.4,26.34,26.38,65800.0,20.6178,20.6491,20.6022,20.6335,65800.0
2010-06-17 13:50:00,26.38,26.45,26.36,26.45,114000.0,20.6335,20.6882,20.6178,20.6882,114000.0
2010-06-17 13:55:00,26.46,26.51,26.42,26.45,134600.0,20.696,20.7351,20.6647,20.6882,134600.0
2010-06-17 14:00:00,26.46,26.55,26.46,26.5,182900.0,20.696,20.7664,20.696,20.7273,182900.0
2010-06-17 14:05:00,26.49,26.5,26.44,26.46,101300.0,20.7195,20.7273,20.6804,20.696,101300.0
2010-06-17 14:10:00,26.46,26.48,26.41,26.47,125000.0,20.696,20.7117,20.6569,20.7038,125000.0
2010-06-17 14:15:00,26.47,26.47,26.38,26.41,69600.0,20.7038,20.7038,20.6335,20.6569,69600.0
2010-06-17 14:20:00,26.41,26.47,26.4,26.45,67200.0,20.6569,20.7038,20.6491,20.6882,67200.0
2010-06-17 14:25:00,26.45,26.48,26.41,26.41,100300.0,20.6882,20.7117,20.6569,20.6569,100300.0
2010-06-17 14:30:00,26.41,26.42,26.38,26.39,81000.0,20.6569,20.6647,20.6335,20.6413,81000.0
2010-06-17 14:35:00,26.4,26.46,26.39,26.43,65700.0,20.6491,20.696,20.6413,20.6726,65700.0
2010-06-17 14:40:00,26.43,26.43,26.29,26.3,186800.0,20.6726,20.6726,20.5631,20.5709,186800.0
2010-06-17 14:45:00,26.31,26.34,26.29,26.31,100400.0,20.5787,20.6022,20.5631,20.5787,100400.0
2010-06-17 14:50:00,26.3,26.33,26.28,26.3,97300.0,20.5709,20.5943,20.5552,20.5709,97300.0
2010-06-17 14:55:00,26.3,26.36,26.29,26.33,100100.0,20.5709,20.6178,20.5631,20.5943,100100.0
2010-06-17 15:00:00,26.34,26.34,26.23,26.26,142200.0,20.6022,20.6022,20.5161,20.5396,142200.0
2010-06-17 15:05:00,26.25,26.31,26.19,26.19,187600.0,20.5318,20.5787,20.4848,20.4848,187600.0
2010-06-17 15:10:00,26.19,26.24,26.12,26.14,234000.0,20.4848,20.524,20.4301,20.4457,234000.0
2010-06-17 15:15:00,26.14,26.2,26.1,26.15,305700.0,20.4457,20.4927,20.4144,20.4536,305700.0
2010-06-17 15:20:00,26.15,26.25,26.15,26.2,131600.0,20.4536,20.5318,20.4536,20.4927,131600.0
2010-06-17 15:25:00,26.2,26.22,26.17,26.18,200000.0,20.4927,20.5083,20.4692,20.477,200000.0
2010-06-17 15:30:00,26.18,26.32,26.17,26.29,288800.0,20.477,20.5865,20.4692,20.5631,288800.0
2010-06-17 15:35:00,26.29,26.31,26.22,26.28,261800.0,20.5631,20.5787,20.5083,20.5552,261800.0
2010-06-17 15:40:00,26.29,26.32,26.26,26.29,235200.0,20.5631,20.5865,20.5396,20.5631,235200.0
2010-06-17 15:45:00,26.3,26.4,26.29,26.4,380100.0,20.5709,20.6491,20.5631,20.6491,380100.0
2010-06-17 15:50:00,26.4,26.46,26.37,26.41,331000.0,20.6491,20.696,20.6256,20.6569,331000.0
2010-06-17 15:55:00,26.4,26.48,26.39,26.4,541200.0,20.6491,20.7117,20.6413,20.6491,541200.0
2010-06-18 09:30:00,26.44,26.48,26.25,26.29,1328600.0,20.6804,20.7117,20.5318,20.5631,1328600.0
2010-06-18 09:35:00,26.3,26.36,26.2,26.32,119900.0,20.5709,20.6178,20.4927,20.5865,119900.0
2010-06-18 09:40:00,26.31,26.31,26.03,26.06,241800.0,20.5787,20.5787,20.3597,20.3832,241800.0
2010-06-18 09:45:00,26.06,26.2,26.06,26.19,115500.0,20.3832,20.4927,20.3832,20.4848,115500.0
2010-06-18 09:50:00,26.19,26.29,26.08,26.25,178700.0,20.4848,20.5631,20.3988,20.5318,178700.0
2010-06-18 09:55:00,26.25,26.29,26.12,26.19,158100.0,20.5318,20.5631,20.4301,20.4848,158100.0
2010-06-18 10:00:00,26.23,26.35,26.2,26.33,154400.0,20.5161,20.61,20.4927,20.5943,154400.0
2010-06-18 10:05:00,26.33,26.43,26.31,26.36,142200.0,20.5943,20.6726,20.5787,20.6178,142200.0
2010-06-18 10:10:00,26.35,26.51,26.34,26.41,169500.0,20.61,20.7351,20.6022,20.6569,169500.0
2010-06-18 10:15:00,26.4,26.56,26.4,26.55,143600.0,20.6491,20.7742,20.6491,20.7664,143600.0
2010-06-18 10:20:00,26.54,26.56,26.44,26.46,185700.0,20.7586,20.7742,20.6804,20.696,185700.0
2010-06-18 10:25:00,26.46,26.58,26.46,26.58,94200.0,20.696,20.7899,20.696,20.7899,94200.0
2010-06-18 10:30:00,26.57,26.69,26.56,26.67,188900.0,20.7821,20.8759,20.7742,20.8603,188900.0
2010-06-18 10:35:00,26.67,26.78,26.59,26.62,165200.0,20.8603,20.9463,20.7977,20.8212,165200.0
2010-06-18 10:40:00,26.63,26.7,26.56,26.65,251500.0,20.829,20.8837,20.7742,20.8446,251500.0
2010-06-18 10:45:00,26.64,26.69,26.63,26.68,168000.0,20.8368,20.8759,20.829,20.8681,168000.0
2010-06-18 10:50:00,26.68,26.72,26.65,26.66,220800.0,20.8681,20.8994,20.8446,20.8525,220800.0
2010-06-18 10:55:00,26.67,26.75,26.65,26.7,173700.0,20.8603,20.9229,20.8446,20.8837,173700.0
2010-06-18 11:00:00,26.7,26.77,26.68,26.76,128900.0,20.8837,20.9385,20.8681,20.9307,128900.0
2010-06-18 11:05:00,26.75,26.87,26.74,26.81,137200.0,20.9229,21.0167,20.915,20.9698,137200.0
2010-06-18 11:10:00,26.81,26.88,26.73,26.82,247100.0,20.9698,21.0245,20.9072,20.9776,247100.0
2010-06-18 11:15:00,26.83,26.85,26.73,26.75,108800.0,20.9854,21.0011,20.9072,20.9229,108800.0
2010-06-18 11:20:00,26.76,26.8,26.7,26.78,82800.0,20.9307,20.962,20.8837,20.9463,82800.0
2010-06-18 11:25:00,26.79,26.79,26.73,26.76,91400.0,20.9541,20.9541,20.9072,20.9307,91400.0
2010-06-18 11:30:00,26.75,26.75,26.68,26.73,107400.0,20.9229,20.9229,20.8681,20.9072,107400.0
2010-06-18 11:35:00,26.74,26.84,26.74,26.79,138400.0,20.915,20.9932,20.915,20.9541,138400.0
2010-06-18 11:40:00,26.79,26.85,26.75,26.83,79700.0,20.9541,21.0011,20.9229,20.9854,79700.0
2010-06-18 11:45:00,26.83,26.83,26.73,26.82,129400.0,20.9854,20.9854,20.9072,20.9776,129400.0
2010-06-18 11:50:00,26.82,26.86,26.79,26.8,94600.0,20.9776,21.0089,20.9541,20.962,94600.0
2010-06-18 11:55:00,26.8,26.84,26.71,26.71,77900.0,20.962,20.9932,20.8916,20.8916,77900.0
2010-06-18 12:00:00,26.72,26.84,26.71,26.82,119800.0,20.8994,20.9932,20.8916,20.9776,119800.0
2010-06-18 12:05:00,26.81,26.83,26.75,26.82,75000.0,20.9698,20.9854,20.9229,20.9776,75000.0
2010-06-18 12:10:00,26.82,26.92,26.81,26.88,89100.0,20.9776,21.0558,20.9698,21.0245,89100.0
2010-06-18 12:15:00,26.89,26.9,26.8,26.81,63000.0,21.0324,21.0402,20.962,20.9698,63000.0
2010-06-18 12:20:00,26.8,26.81,26.67,26.74,137700.0,20.962,20.9698,20.8603,20.915,137700.0
2010-06-18 12:25:00,26.73,26.78,26.72,26.77,58300.0,20.9072,20.9463,20.8994,20.9385,58300.0
2010-06-18 12:30:00,26.77,26.84,26.76,26.81,129800.0,20.9385,20.9932,20.9307,20.9698,129800.0
2010-06-18 12:35:00,26.81,26.89,26.78,26.89,127200.0,20.9698,21.0324,20.9463,21.0324,127200.0
2010-06-18 12:40:00,26.9,26.97,26.89,26.89,164500.0,21.0402,21.0949,21.0324,21.0324,164500.0
2010-06-18 12:45:00,26.9,26.94,26.88,26.91,71800.0,21.0402,21.0715,21.0245,21.048,71800.0
2010-06-18 12:50:00,26.9,27.0,26.9,26.99,105800.0,21.0402,21.1184,21.0402,21.1106,105800.0
2010-06-18 12:55:00,26.99,26.99,26.93,26.98,193200.0,21.1106,21.1106,21.0636,21.1028,193200.0
2010-06-18 13:00:00,26.97,27.0,26.94,26.99,324700.0,21.0949,21.1184,21.0715,21.1106,324700.0
2010-06-18 13:05:00,26.99,27.0,26.94,26.95,154500.0,21.1106,21.1184,21.0715,21.0793,154500.0
2010-06-18 13:10:00,26.94,26.99,26.94,26.95,148700.0,21.0715,21.1106,21.0715,21.0793,148700.0
2010-06-18 13:15:00,26.95,26.98,26.93,26.93,105900.0,21.0793,21.1028,21.0636,21.0636,105900.0
2010-06-18 13:20:00,26.93,26.99,26.93,26.95,113400.0,21.0636,21.1106,21.0636,21.0793,113400.0
2010-06-18 13:25:00,26.96,26.98,26.94,26.97,96200.0,21.0871,21.1028,21.0715,21.0949,96200.0
2010-06-18 13:30:00,26.97,26.97,26.91,26.93,152600.0,21.0949,21.0949,21.048,21.0636,152600.0
2010-06-18 13:35:00,26.92,26.98,26.91,26.98,103400.0,21.0558,21.1028,21.048,21.1028,103400.0
2010-06-18 13:40:00,26.98,26.99,26.86,26.93,258000.0,21.1028,21.1106,21.0089,21.0636,258000.0
2010-06-18 13:45:00,26.94,26.94,26.88,26.94,145200.0,21.0715,21.0715,21.0245,21.0715,145200.0
2010-06-18 13:50:00,26.93,26.94,26.85,26.89,143000.0,21.0636,21.0715,21.0011,21.0324,143000.0
2010-06-18 13:55:00,26.9,26.95,26.87,26.91,63600.0,21.0402,21.0793,21.0167,21.048,63600.0
2010-06-18 14:00:00,26.9,26.91,26.86,26.86,73400.0,21.0402,21.048,21.0089,21.0089,73400.0
2010-06-18 14:05:00,26.87,26.87,26.82,26.86,49000.0,21.0167,21.0167,20.9776,21.0089,49000.0
2010-06-18 14:10:00,26.86,26.91,26.85,26.87,78700.0,21.0089,21.048,21.0011,21.0167,78700.0
2010-06-18 14:15:00,26.87,26.9,26.84,26.84,95200.0,21.0167,21.0402,20.9932,20.9932,95200.0
2010-06-18 14:20:00,26.84,26.88,26.8,26.81,284100.0,20.9932,21.0245,20.962,20.9698,284100.0
2010-06-18 14:25:00,26.81,26.9,26.81,26.9,97500.0,20.9698,21.0402,20.9698,21.0402,97500.0
2010-06-18 14:30:00,26.89,26.93,26.85,26.9,105100.0,21.0324,21.0636,21.0011,21.0402,105100.0
2010-06-18 14:35:00,26.91,26.96,26.85,26.94,276700.0,21.048,21.0871,21.0011,21.0715,276700.0
2010-06-18 14:40:00,26.94,26.99,26.88,26.89,161500.0,21.0715,21.1106,21.0245,21.0324,161500.0
2010-06-18 14:45:00,26.89,26.97,26.89,26.9,130200.0,21.0324,21.0949,21.0324,21.0402,130200.0
2010-06-18 14:50:00,26.9,26.95,26.88,26.94,75200.0,21.0402,21.0793,21.0245,21.0715,75200.0
2010-06-18 14:55:00,26.94,26.99,26.94,26.95,98900.0,21.0715,21.1106,21.0715,21.0793,98900.0
2010-06-18 15:00:00,26.96,26.96,26.86,26.88,105300.0,21.0871,21.0871,21.0089,21.0245,105300.0
2010-06-18 15:05:00,26.88,26.93,26.86,26.89,89900.0,21.0245,21.0636,21.0089,21.0324,89900.0
2010-06-18 15:10:00,26.88,26.98,26.82,26.89,120700.0,21.0245,21.1028,20.9776,21.0324,120700.0
2010-06-18 15:15:00,26.89,26.92,26.85,26.85,99900.0,21.0324,21.0558,21.0011,21.0011,99900.0
2010-06-18 15:20:00,26.85,26.92,26.85,26.88,157000.0,21.0011,21.0558,21.0011,21.0245,157000.0
2010-06-18 15:25:00,26.88,26.96,26.87,26.94,203200.0,21.0245,21.0871,21.0167,21.0715,203200.0
2010-06-18 15:30:00,26.94,26.96,26.86,26.86,189000.0,21.0715,21.0871,21.0089,21.0089,189000.0
2010-06-18 15:35:00,26.87,26.93,26.85,26.92,298600.0,21.0167,21.0636,21.0011,21.0558,298600.0
2010-06-18 15:40:00,26.92,26.96,26.91,26.95,251500.0,21.0558,21.0871,21.048,21.0793,251500.0
2010-06-18 15:45:00,26.95,26.96,26.94,26.95,350700.0,21.0793,21.0871,21.0715,21.0793,350700.0
2010-06-18 15:50:00,26.96,26.97,26.95,26.96,364900.0,21.0871,21.0949,21.0793,21.0871,364900.0
2010-06-18 15:55:00,26.95,26.99,26.95,26.98,638800.0,21.0793,21.1106,21.0793,21.1028,638800.0
2010-06-21 09:30:00,27.54,27.67,27.5,27.59,428000.0,21.5408,21.6424,21.5095,21.5799,428000.0
2010-06-21 09:35:00,27.59,27.6,27.4,27.43,469100.0,21.5799,21.5877,21.4313,21.4547,469100.0
2010-06-21 09:40:00,27.44,27.49,27.36,27.4,288400.0,21.4625,21.5017,21.4,21.4313,288400.0
2010-06-21 09:45:00,27.4,27.48,27.27,27.44,207300.0,21.4313,21.4938,21.3296,21.4625,207300.0
2010-06-21 09:50:00,27.45,27.52,27.39,27.46,302600.0,21.4704,21.5251,21.4234,21.4782,302600.0
2010-06-21 09:55:00,27.47,27.57,27.44,27.51,232000.0,21.486,21.5642,21.4625,21.5173,232000.0
2010-06-21 10:00:00,27.51,27.53,27.32,27.45,286400.0,21.5173,21.5329,21.3687,21.4704,286400.0
2010-06-21 10:05:00,27.46,27.47,27.32,27.4,295700.0,21.4782,21.486,21.3687,21.4313,295700.0
2010-06-21 10:10:00,27.4,27.48,27.39,27.42,274400.0,21.4313,21.4938,21.4234,21.4469,274400.0
2010-06-21 10:15:00,27.42,27.53,27.42,27.45,285800.0,21.4469,21.5329,21.4469,21.4704,285800.0
2010-06-21 10:20:00,27.46,27.52,27.4,27.41,166800.0,21.4782,21.5251,21.4313,21.4391,166800.0
2010-06-21 10:25:00,27.4,27.49,27.4,27.45,255900.0,21.4313,21.5017,21.4313,21.4704,255900.0
2010-06-21 10:30:00,27.46,27.51,27.43,27.49,369400.0,21.4782,21.5173,21.4547,21.5017,369400.0
2010-06-21 10:35:00,27.49,27.57,27.48,27.56,322700.0,21.5017,21.5642,21.4938,21.5564,322700.0
2010-06-21 10:40:00,27.55,27.59,27.51,27.56,502000.0,21.5486,21.5799,21.5173,21.5564,502000.0
2010-06-21 10:45:00,27.56,27.63,27.53,27.57,280400.0,21.5564,21.6112,21.5329,21.5642,280400.0
2010-06-21 10:50:00,27.56,27.57,27.5,27.54,250300.0,21.5564,21.5642,21.5095,21.5408,250300.0
2010-06-21 10:55:00,27.54,27.55,27.45,27.45,241500.0,21.5408,21.5486,21.4704,21.4704,241500.0
2010-06-21 11:00:00,27.46,27.51,27.43,27.47,253000.0,21.4782,21.5173,21.4547,21.486,253000.0
2010-06-21 11:05:00,27.46,27.55,27.43,27.5,279500.0,21.4782,21.5486,21.4547,21.5095,279500.0
2010-06-21 11:10:00,27.49,27.5,27.44,27.45,165500.0,21.5017,21.5095,21.4625,21.4704,165500.0
2010-06-21 11:15:00,27.45,27.51,27.41,27.5,186700.0,21.4704,21.5173,21.4391,21.5095,186700.0
2010-06-21 11:20:00,27.5,27.59,27.49,27.59,209700.0,21.5095,21.5799,21.5017,21.5799,209700.0
2010-06-21 11:25:00,27.58,27.6,27.5,27.6,170500.0,21.572,21.5877,21.5095,21.5877,170500.0
2010-06-21 11:30:00,27.59,27.66,27.59,27.65,307900.0,21.5799,21.6346,21.5799,21.6268,307900.0
2010-06-21 11:35:00,27.66,27.66,27.55,27.61,157200.0,21.6346,21.6346,21.5486,21.5955,157200.0
2010-06-21 11:40:00,27.6,27.65,27.6,27.64,153800.0,21.5877,21.6268,21.5877,21.619,153800.0
2010-06-21 11:45:00,27.63,27.65,27.61,27.62,182700.0,21.6112,21.6268,21.5955,21.6033,182700.0
2010-06-21 11:50:00,27.62,27.69,27.62,27.65,305100.0,21.6033,21.6581,21.6033,21.6268,305100.0
2010-06-21 11:55:00,27.66,27.69,27.62,27.69,150800.0,21.6346,21.6581,21.6033,21.6581,150800.0
2010-06-21 12:00:00,27.68,27.69,27.65,27.67,142100.0,21.6503,21.6581,21.6268,21.6424,142100.0
2010-06-21 12:05:00,27.67,27.74,27.62,27.72,372300.0,21.6424,21.6972,21.6033,21.6816,372300.0
2010-06-21 12:10:00,27.72,27.73,27.64,27.71,282400.0,21.6816,21.6894,21.619,21.6737,282400.0
2010-06-21 12:15:00,27.71,27.72,27.63,27.63,89000.0,21.6737,21.6816,21.6112,21.6112,89000.0
2010-06-21 12:20:00,27.63,27.64,27.56,27.56,139800.0,21.6112,21.619,21.5564,21.5564,139800.0
2010-06-21 12:25:00,27.56,27.61,27.49,27.5,226600.0,21.5564,21.5955,21.5017,21.5095,226600.0
2010-06-21 12:30:00,27.5,27.54,27.49,27.52,168300.0,21.5095,21.5408,21.5017,21.5251,168300.0
2010-06-21 12:35:00,27.52,27.56,27.39,27.48,173200.0,21.5251,21.5564,21.4234,21.4938,173200.0
2010-06-21 12:40:00,27.48,27.51,27.45,27.46,142800.0,21.4938,21.5173,21.4704,21.4782,142800.0
2010-06-21 12:45:00,27.46,27.47,27.42,27.45,331100.0,21.4782,21.486,21.4469,21.4704,331100.0
2010-06-21 12:50:00,27.45,27.48,27.33,27.34,135500.0,21.4704,21.4938,21.3765,21.3843,135500.0
2010-06-21 12:55:00,27.33,27.48,27.32,27.47,98200.0,21.3765,21.4938,21.3687,21.486,98200.0
2010-06-21 13:00:00,27.48,27.51,27.44,27.47,187400.0,21.4938,21.5173,21.4625,21.486,187400.0
2010-06-21 13:05:00,27.47,27.47,27.41,27.45,110300.0,21.486,21.486,21.4391,21.4704,110300.0
2010-06-21 13:10:00,27.45,27.52,27.4,27.5,95000.0,21.4704,21.5251,21.4313,21.5095,95000.0
2010-06-21 13:15:00,27.49,27.5,27.46,27.46,124700.0,21.5017,21.5095,21.4782,21.4782,124700.0
2010-06-21 13:20:00,27.46,27.48,27.37,27.38,72300.0,21.4782,21.4938,21.4078,21.4156,72300.0
2010-06-21 13:25:00,27.38,27.45,27.38,27.41,100600.0,21.4156,21.4704,21.4156,21.4391,100600.0
2010-06-21 13:30:00,27.41,27.47,27.39,27.44,145500.0,21.4391,21.486,21.4234,21.4625,145500.0
2010-06-21 13:35:00,27.45,27.45,27.27,27.28,135300.0,21.4704,21.4704,21.3296,21.3374,135300.0
2010-06-21 13:40:00,27.28,27.35,27.23,27.24,218100.0,21.3374,21.3922,21.2983,21.3061,218100.0
2010-06-21 13:45:00,27.25,27.29,27.22,27.27,123900.0,21.3139,21.3452,21.2905,21.3296,123900.0
2010-06-21 13:50:00,27.27,27.33,27.25,27.28,212800.0,21.3296,21.3765,21.3139,21.3374,212800.0
2010-06-21 13:55:00,27.27,27.28,27.22,27.23,285000.0,21.3296,21.3374,21.2905,21.2983,285000.0
2010-06-21 14:00:00,27.23,27.31,27.23,27.28,155900.0,21.2983,21.3609,21.2983,21.3374,155900.0
2010-06-21 14:05:00,27.27,27.33,27.26,27.28,138500.0,21.3296,21.3765,21.3218,21.3374,138500.0
2010-06-21 14:10:00,27.29,27.42,27.24,27.4,129100.0,21.3452,21.4469,21.3061,21.4313,129100.0
2010-06-21 14:15:00,27.41,27.5,27.35,27.35,118100.0,21.4391,21.5095,21.3922,21.3922,118100.0
2010-06-21 14:20:00,27.36,27.45,27.36,27.41,117900.0,21.4,21.4704,21.4,21.4391,117900.0
2010-06-21 14:25:00,27.41,27.42,27.34,27.39,135300.0,21.4391,21.4469,21.3843,21.4234,135300.0
2010-06-21 14:30:00,27.39,27.44,27.36,27.38,84600.0,21.4234,21.4625,21.4,21.4156,84600.0
2010-06-21 14:35:00,27.38,27.4,27.31,27.31,97000.0,21.4156,21.4313,21.3609,21.3609,97000.0
2010-06-21 14:40:00,27.32,27.4,27.25,27.26,190300.0,21.3687,21.4313,21.3139,21.3218,190300.0
2010-06-21 14:45:00,27.26,27.28,27.19,27.2,191600.0,21.3218,21.3374,21.267,21.2748,191600.0
2010-06-21 14:50:00,27.2,27.22,27.13,27.15,205500.0,21.2748,21.2905,21.2201,21.2357,205500.0
2010-06-21 14:55:00,27.15,27.18,27.1,27.15,159400.0,21.2357,21.2592,21.1966,21.2357,159400.0
2010-06-21 15:00:00,27.16,27.22,27.12,27.12,157000.0,21.2435,21.2905,21.2123,21.2123,157000.0
2010-06-21 15:05:00,27.12,27.14,27.03,27.07,257300.0,21.2123,21.2279,21.1419,21.1731,257300.0
2010-06-21 15:10:00,27.07,27.09,27.0,27.0,329600.0,21.1731,21.1888,21.1184,21.1184,329600.0
2010-06-21 15:15:00,27.0,27.01,26.86,26.86,425900.0,21.1184,21.1262,21.0089,21.0089,425900.0
2010-06-21 15:20:00,26.87,27.0,26.87,26.92,328800.0,21.0167,21.1184,21.0167,21.0558,328800.0
2010-06-21 15:25:00,26.92,27.06,26.88,27.03,320600.0,21.0558,21.1653,21.0245,21.1419,320600.0
2010-06-21 15:30:00,27.03,27.09,26.96,27.07,198300.0,21.1419,21.1888,21.0871,21.1731,198300.0
2010-06-21 15:35:00,27.07,27.08,26.94,26.97,226100.0,21.1731,21.181,21.0715,21.0949,226100.0
2010-06-21 15:40:00,26.97,26.97,26.77,26.89,426400.0,21.0949,21.0949,20.9385,21.0324,426400.0
2010-06-21 15:45:00,26.89,27.02,26.89,27.01,265300.0,21.0324,21.134,21.0324,21.1262,265300.0
2010-06-21 15:50:00,27.0,27.07,26.97,27.0,507000.0,21.1184,21.1731,21.0949,21.1184,507000.0
2010-06-21 15:55:00,27.0,27.07,27.0,27.07,455200.0,21.1184,21.1731,21.1184,21.1731,455200.0
2010-06-22 09:30:00,26.99,27.1,26.95,26.95,206400.0,21.1106,21.1966,21.0793,21.0793,206400.0
2010-06-22 09:35:00,26.94,26.99,26.82,26.84,315800.0,21.0715,21.1106,20.9776,20.9932,315800.0
2010-06-22 09:40:00,26.85,27.2,26.85,27.13,267100.0,21.0011,21.2748,21.0011,21.2201,267100.0
2010-06-22 09:45:00,27.13,27.29,27.11,27.25,215200.0,21.2201,21.3452,21.2044,21.3139,215200.0
2010-06-22 09:50:00,27.25,27.3,27.11,27.11,135200.0,21.3139,21.353,21.2044,21.2044,135200.0
2010-06-22 09:55:00,27.12,27.14,27.05,27.05,68900.0,21.2123,21.2279,21.1575,21.1575,68900.0
2010-06-22 10:00:00,27.04,27.13,26.98,27.07,195300.0,21.1497,21.2201,21.1028,21.1731,195300.0
2010-06-22 10:05:00,27.07,27.1,26.94,27.01,99600.0,21.1731,21.1966,21.0715,21.1262,99600.0
2010-06-22 10:10:00,27.02,27.09,27.01,27.05,68500.0,21.134,21.1888,21.1262,21.1575,68500.0
2010-06-22 10:15:00,27.05,27.07,26.96,27.0,146400.0,21.1575,21.1731,21.0871,21.1184,146400.0
2010-06-22 10:20:00,27.0,27.02,26.87,26.88,198900.0,21.1184,21.134,21.0167,21.0245,198900.0
2010-06-22 10:25:00,26.87,26.89,26.82,26.86,217700.0,21.0167,21.0324,20.9776,21.0089,217700.0
2010-06-22 10:30:00,26.86,26.87,26.73,26.79,252200.0,21.0089,21.0167,20.9072,20.9541,252200.0
2010-06-22 10:35:00,26.78,26.8,26.7,26.74,193900.0,20.9463,20.962,20.8837,20.915,193900.0
2010-06-22 10:40:00,26.74,26.84,26.72,26.84,205300.0,20.915,20.9932,20.8994,20.9932,205300.0
2010-06-22 10:45:00,26.84,26.85,26.75,26.75,251300.0,20.9932,21.0011,20.9229,20.9229,251300.0
2010-06-22 10:50:00,26.75,26.85,26.74,26.83,116900.0,20.9229,21.0011,20.915,20.9854,116900.0
2010-06-22 10:55:00,26.82,26.83,26.67,26.7,268700.0,20.9776,20.9854,20.8603,20.8837,268700.0
2010-06-22 11:00:00,26.7,26.71,26.63,26.64,200300.0,20.8837,20.8916,20.829,20.8368,200300.0
2010-06-22 11:05:00,26.64,26.64,26.55,26.6,203300.0,20.8368,20.8368,20.7664,20.8055,203300.0
2010-06-22 11:10:00,26.6,26.64,26.58,26.6,161200.0,20.8055,20.8368,20.7899,20.8055,161200.0
2010-06-22 11:15:00,26.59,26.64,26.58,26.62,346000.0,20.7977,20.8368,20.7899,20.8212,346000.0
2010-06-22 11:20:00,26.61,26.74,26.57,26.71,152200.0,20.8134,20.915,20.7821,20.8916,152200.0
2010-06-22 11:25:00,26.71,26.78,26.69,26.76,145100.0,20.8916,20.9463,20.8759,20.9307,145100.0
2010-06-22 11:30:00,26.76,26.83,26.75,26.8,88900.0,20.9307,20.9854,20.9229,20.962,88900.0
2010-06-22 11:35:00,26.8,26.91,26.77,26.89,226700.0,20.962,21.048,20.9385,21.0324,226700.0
2010-06-22 11:40:00,26.88,26.91,26.81,26.81,85500.0,21.0245,21.048,20.9698,20.9698,85500.0
2010-06-22 11:45:00,26.8,26.83,26.74,26.75,131200.0,20.962,20.9854,20.915,20.9229,131200.0
2010-06-22 11:50:00,26.75,26.82,26.68,26.74,204600.0,20.9229,20.9776,20.8681,20.915,204600.0
2010-06-22 11:55:00,26.74,26.75,26.66,26.66,62200.0,20.915,20.9229,20.8525,20.8525,62200.0
2010-06-22 12:00:00,26.66,26.7,26.58,26.64,154000.0,20.8525,20.8837,20.7899,20.8368,154000.0
2010-06-22 12:05:00,26.64,26.7,26.6,26.65,71200.0,20.8368,20.8837,20.8055,20.8446,71200.0
2010-06-22 12:10:00,26.65,26.68,26.6,26.63,51300.0,20.8446,20.8681,20.8055,20.829,51300.0
2010-06-22 12:15:00,26.61,26.67,26.58,26.65,39700.0,20.8134,20.8603,20.7899,20.8446,39700.0
2010-06-22 12:20:00,26.65,26.67,26.57,26.6,69900.0,20.8446,20.8603,20.7821,20.8055,69900.0
2010-06-22 12:25:00,26.6,26.61,26.51,26.54,59800.0,20.8055,20.8134,20.7351,20.7586,59800.0
2010-06-22 12:30:00,26.54,26.57,26.49,26.49,110300.0,20.7586,20.7821,20.7195,20.7195,110300.0
2010-06-22 12:35:00,26.49,26.51,26.44,26.5,57200.0,20.7195,20.7351,20.6804,20.7273,57200.0
2010-06-22 12:40:00,26.49,26.49,26.42,26.45,47100.0,20.7195,20.7195,20.6647,20.6882,47100.0
2010-06-22 12:45:00,26.45,26.45,26.42,26.45,108800.0,20.6882,20.6882,20.6647,20.6882,108800.0
2010-06-22 12:50:00,26.44,26.5,26.43,26.49,55800.0,20.6804,20.7273,20.6726,20.7195,55800.0
2010-06-22 12:55:00,26.48,26.5,26.44,26.45,65400.0,20.7117,20.7273,20.6804,20.6882,65400.0
2010-06-22 13:00:00,26.46,26.53,26.41,26.53,78500.0,20.696,20.7508,20.6569,20.7508,78500.0
2010-06-22 13:05:00,26.52,26.54,26.47,26.49,74000.0,20.743,20.7586,20.7038,20.7195,74000.0
2010-06-22 13:10:00,26.48,26.49,26.43,26.46,101200.0,20.7117,20.7195,20.6726,20.696,101200.0
2010-06-22 13:15:00,26.46,26.54,26.44,26.5,67900.0,20.696,20.7586,20.6804,20.7273,67900.0
2010-06-22 13:20:00,26.51,26.53,26.45,26.48,57200.0,20.7351,20.7508,20.6882,20.7117,57200.0
2010-06-22 13:25:00,26.49,26.51,26.42,26.46,114800.0,20.7195,20.7351,20.6647,20.696,114800.0
2010-06-22 13:30:00,26.45,26.47,26.36,26.37,154500.0,20.6882,20.7038,20.6178,20.6256,154500.0
2010-06-22 13:35:00,26.37,26.58,26.36,26.58,121600.0,20.6256,20.7899,20.6178,20.7899,121600.0
2010-06-22 13:40:00,26.58,27.02,26.57,26.85,1423400.0,20.7899,21.134,20.7821,21.0011,1423400.0
2010-06-22 13:45:00,26.86,26.93,26.61,26.68,726600.0,21.0089,21.0636,20.8134,20.8681,726600.0
2010-06-22 13:50:00,26.68,26.72,26.4,26.52,527300.0,20.8681,20.8994,20.6491,20.743,527300.0
2010-06-22 13:55:00,26.52,26.62,26.38,26.58,236100.0,20.743,20.8212,20.6335,20.7899,236100.0
2010-06-22 14:00:00,26.58,26.68,26.51,26.53,279400.0,20.7899,20.8681,20.7351,20.7508,279400.0
2010-06-22 14:05:00,26.53,26.66,26.53,26.59,254100.0,20.7508,20.8525,20.7508,20.7977,254100.0
2010-06-22 14:10:00,26.59,26.71,26.56,26.64,142000.0,20.7977,20.8916,20.7742,20.8368,142000.0
2010-06-22 14:15:00,26.64,26.68,26.54,26.56,61700.0,20.8368,20.8681,20.7586,20.7742,61700.0
2010-06-22 14:20:00,26.55,26.55,26.32,26.32,134500.0,20.7664,20.7664,20.5865,20.5865,134500.0
2010-06-22 14:25:00,26.32,26.4,26.25,26.4,233200.0,20.5865,20.6491,20.5318,20.6491,233200.0
2010-06-22 14:30:00,26.39,26.45,26.32,26.37,143600.0,20.6413,20.6882,20.5865,20.6256,143600.0
2010-06-22 14:35:00,26.37,26.43,26.3,26.31,110900.0,20.6256,20.6726,20.5709,20.5787,110900.0
2010-06-22 14:40:00,26.31,26.31,26.17,26.17,176900.0,20.5787,20.5787,20.4692,20.4692,176900.0
2010-06-22 14:45:00,26.16,26.21,26.02,26.03,203800.0,20.4614,20.5005,20.3519,20.3597,203800.0
2010-06-22 14:50:00,26.04,26.14,26.0,26.09,273100.0,20.3675,20.4457,20.3362,20.4066,273100.0
2010-06-22 14:55:00,26.09,26.09,26.0,26.04,273000.0,20.4066,20.4066,20.3362,20.3675,273000.0
2010-06-22 15:00:00,26.03,26.07,25.94,25.99,359100.0,20.3597,20.391,20.2893,20.3284,359100.0
2010-06-22 15:05:00,25.98,26.02,25.93,25.95,229700.0,20.3206,20.3519,20.2815,20.2971,229700.0
2010-06-22 15:10:00,25.95,25.98,25.89,25.95,393600.0,20.2971,20.3206,20.2502,20.2971,393600.0
2010-06-22 15:15:00,25.95,26.08,25.92,26.03,580600.0,20.2971,20.3988,20.2737,20.3597,580600.0
2010-06-22 15:20:00,26.05,26.08,25.98,26.01,313200.0,20.3753,20.3988,20.3206,20.3441,313200.0
2010-06-22 15:25:00,26.01,26.09,25.95,25.99,281200.0,20.3441,20.4066,20.2971,20.3284,281200.0
2010-06-22 15:30:00,25.98,26.03,25.87,26.02,504500.0,20.3206,20.3597,20.2346,20.3519,504500.0
2010-06-22 15:35:00,26.02,26.07,25.95,26.04,352400.0,20.3519,20.391,20.2971,20.3675,352400.0
2010-06-22 15:40:00,26.04,26.1,26.0,26.06,283600.0,20.3675,20.4144,20.3362,20.3832,283600.0
2010-06-22 15:45:00,26.06,26.08,26.01,26.04,643400.0,20.3832,20.3988,20.3441,20.3675,643400.0
2010-06-22 15:50:00,26.04,26.09,25.94,26.02,687800.0,20.3675,20.4066,20.2893,20.3519,687800.0
2010-06-22 15:55:00,26.01,26.02,25.95,25.99,835100.0,20.3441,20.3519,20.2971,20.3284,835100.0
2010-06-23 09:30:00,26.05,26.12,25.75,25.76,193100.0,20.3753,20.4301,20.1407,20.1485,193100.0
2010-06-23 09:35:00,25.76,25.99,25.66,25.81,259200.0,20.1485,20.3284,20.0703,20.1876,259200.0
2010-06-23 09:40:00,25.81,25.92,25.75,25.86,160900.0,20.1876,20.2737,20.1407,20.2267,160900.0
2010-06-23 09:45:00,25.85,26.0,25.82,25.87,264800.0,20.2189,20.3362,20.1954,20.2346,264800.0
2010-06-23 09:50:00,25.87,25.97,25.82,25.85,148900.0,20.2346,20.3128,20.1954,20.2189,148900.0
2010-06-23 09:55:00,25.85,25.95,25.84,25.93,102800.0,20.2189,20.2971,20.2111,20.2815,102800.0
2010-06-23 10:00:00,25.93,25.93,25.69,25.74,404500.0,20.2815,20.2815,20.0938,20.1329,404500.0
2010-06-23 10:05:00,25.73,25.81,25.64,25.69,178800.0,20.125,20.1876,20.0547,20.0938,178800.0
2010-06-23 10:10:00,25.69,25.78,25.68,25.74,169600.0,20.0938,20.1642,20.0859,20.1329,169600.0
2010-06-23 10:15:00,25.75,25.76,25.64,25.75,105600.0,20.1407,20.1485,20.0547,20.1407,105600.0
2010-06-23 10:20:00,25.74,25.81,25.71,25.8,95900.0,20.1329,20.1876,20.1094,20.1798,95900.0
2010-06-23 10:25:00,25.8,25.82,25.68,25.79,115100.0,20.1798,20.1954,20.0859,20.172,115100.0
2010-06-23 10:30:00,25.79,26.08,25.77,25.99,301500.0,20.172,20.3988,20.1563,20.3284,301500.0
2010-06-23 10:35:00,26.0,26.01,25.9,25.93,75900.0,20.3362,20.3441,20.258,20.2815,75900.0
2010-06-23 10:40:00,25.92,25.92,25.78,25.87,109100.0,20.2737,20.2737,20.1642,20.2346,109100.0
2010-06-23 10:45:00,25.87,25.95,25.85,25.92,108100.0,20.2346,20.2971,20.2189,20.2737,108100.0
2010-06-23 10:50:00,25.91,25.98,25.87,25.96,95000.0,20.2658,20.3206,20.2346,20.3049,95000.0
2010-06-23 10:55:00,25.96,26.0,25.85,25.88,70000.0,20.3049,20.3362,20.2189,20.2424,70000.0
2010-06-23 11:00:00,25.88,25.88,25.82,25.84,82400.0,20.2424,20.2424,20.1954,20.2111,82400.0
2010-06-23 11:05:00,25.83,25.86,25.8,25.81,83000.0,20.2033,20.2267,20.1798,20.1876,83000.0
2010-06-23 11:10:00,25.81,25.83,25.71,25.77,144900.0,20.1876,20.2033,20.1094,20.1563,144900.0
2010-06-23 11:15:00,25.77,25.77,25.69,25.73,299300.0,20.1563,20.1563,20.0938,20.125,299300.0
2010-06-23 11:20:00,25.71,25.75,25.69,25.71,88100.0,20.1094,20.1407,20.0938,20.1094,88100.0
2010-06-23 11:25:00,25.71,25.77,25.7,25.76,65000.0,20.1094,20.1563,20.1016,20.1485,65000.0
2010-06-23 11:30:00,25.76,25.82,25.75,25.78,68000.0,20.1485,20.1954,20.1407,20.1642,68000.0
2010-06-23 11:35:00,25.77,25.77,25.69,25.73,79000.0,20.1563,20.1563,20.0938,20.125,79000.0
2010-06-23 11:40:00,25.72,25.77,25.61,25.61,284700.0,20.1172,20.1563,20.0312,20.0312,284700.0
2010-06-23 11:45:00,25.61,25.69,25.61,25.63,138300.0,20.0312,20.0938,20.0312,20.0468,138300.0
2010-06-23 11:50:00,25.63,25.65,25.5,25.5,137600.0,20.0468,20.0625,19.9452,19.9452,137600.0
2010-06-23 11:55:00,25.5,25.59,25.5,25.52,97800.0,19.9452,20.0155,19.9452,19.9608,97800.0
2010-06-23 12:00:00,25.51,25.62,25.51,25.61,86300.0,19.953,20.039,19.953,20.0312,86300.0
2010-06-23 12:05:00,25.6,25.64,25.55,25.55,222400.0,20.0234,20.0547,19.9843,19.9843,222400.0
2010-06-23 12:10:00,25.56,25.62,25.48,25.5,101300.0,19.9921,20.039,19.9295,19.9452,101300.0
2010-06-23 12:15:00,25.5,25.52,25.49,25.5,104600.0,19.9452,19.9608,19.9373,19.9452,104600.0
2010-06-23 12:20:00,25.5,25.54,25.49,25.5,111300.0,19.9452,19.9764,19.9373,19.9452,111300.0
2010-06-23 12:25:00,25.5,25.58,25.5,25.55,108400.0,19.9452,20.0077,19.9452,19.9843,108400.0
2010-06-23 12:30:00,25.55,25.6,25.53,25.58,79900.0,19.9843,20.0234,19.9686,20.0077,79900.0
2010-06-23 12:35:00,25.59,25.6,25.54,25.56,126900.0,20.0155,20.0234,19.9764,19.9921,126900.0
2010-06-23 12:40:00,25.55,25.6,25.55,25.6,49200.0,19.9843,20.0234,19.9843,20.0234,49200.0
2010-06-23 12:45:00,25.59,25.69,25.59,25.65,83700.0,20.0155,20.0938,20.0155,20.0625,83700.0
2010-06-23 12:50:00,25.65,25.69,25.6,25.62,134700.0,20.0625,20.0938,20.0234,20.039,134700.0
2010-06-23 12:55:00,25.62,25.64,25.58,25.6,161700.0,20.039,20.0547,20.0077,20.0234,161700.0
2010-06-23 13:00:00,25.6,25.71,25.6,25.68,113600.0,20.0234,20.1094,20.0234,20.0859,113600.0
2010-06-23 13:05:00,25.69,25.76,25.66,25.73,70600.0,20.0938,20.1485,20.0703,20.125,70600.0
2010-06-23 13:10:00,25.73,25.85,25.72,25.79,189300.0,20.125,20.2189,20.1172,20.172,189300.0
2010-06-23 13:15:00,25.79,25.79,25.7,25.73,91300.0,20.172,20.172,20.1016,20.125,91300.0
2010-06-23 13:20:00,25.73,25.74,25.66,25.69,72500.0,20.125,20.1329,20.0703,20.0938,72500.0
2010-06-23 13:25:00,25.69,25.77,25.65,25.72,84200.0,20.0938,20.1563,20.0625,20.1172,84200.0
2010-06-23 13:30:00,25.72,25.8,25.71,25.79,55700.0,20.1172,20.1798,20.1094,20.172,55700.0
2010-06-23 13:35:00,25.8,25.83,25.77,25.78,41900.0,20.1798,20.2033,20.1563,20.1642,41900.0
2010-06-23 13:40:00,25.78,25.81,25.76,25.76,38500.0,20.1642,20.1876,20.1485,20.1485,38500.0
2010-06-23 13:45:00,25.76,25.77,25.7,25.77,61200.0,20.1485,20.1563,20.1016,20.1563,61200.0
2010-06-23 13:50:00,25.76,25.82,25.75,25.78,87400.0,20.1485,20.1954,20.1407,20.1642,87400.0
2010-06-23 13:55:00,25.79,25.84,25.78,25.83,75400.0,20.172,20.2111,20.1642,20.2033,75400.0
2010-06-23 14:00:00,25.83,25.89,25.8,25.88,91100.0,20.2033,20.2502,20.1798,20.2424,91100.0
2010-06-23 14:05:00,25.87,25.88,25.84,25.85,331800.0,20.2346,20.2424,20.2111,20.2189,331800.0
2010-06-23 14:10:00,25.85,25.86,25.79,25.81,57100.0,20.2189,20.2267,20.172,20.1876,57100.0
2010-06-23 14:15:00,25.82,25.82,25.71,25.77,140300.0,20.1954,20.1954,20.1094,20.1563,140300.0
2010-06-23 14:20:00,25.78,25.8,25.65,25.69,216300.0,20.1642,20.1798,20.0625,20.0938,216300.0
2010-06-23 14:25:00,25.68,25.76,25.64,25.76,264500.0,20.0859,20.1485,20.0547,20.1485,264500.0
2010-06-23 14:30:00,25.76,25.95,25.76,25.86,611800.0,20.1485,20.2971,20.1485,20.2267,611800.0
2010-06-23 14:35:00,25.86,25.97,25.81,25.84,307900.0,20.2267,20.3128,20.1876,20.2111,307900.0
2010-06-23 14:40:00,25.85,25.85,25.71,25.72,142200.0,20.2189,20.2189,20.1094,20.1172,142200.0
2010-06-23 14:45:00,25.71,25.72,25.61,25.64,249600.0,20.1094,20.1172,20.0312,20.0547,249600.0
2010-06-23 14:50:00,25.64,25.72,25.59,25.69,244100.0,20.0547,20.1172,20.0155,20.0938,244100.0
2010-06-23 14:55:00,25.69,25.7,25.59,25.61,201500.0,20.0938,20.1016,20.0155,20.0312,201500.0
2010-06-23 15:00:00,25.62,25.73,25.62,25.65,186100.0,20.039,20.125,20.039,20.0625,186100.0
2010-06-23 15:05:00,25.66,25.66,25.51,25.55,177000.0,20.0703,20.0703,19.953,19.9843,177000.0
2010-06-23 15:10:00,25.55,25.68,25.55,25.63,237400.0,19.9843,20.0859,19.9843,20.0468,237400.0
2010-06-23 15:15:00,25.63,25.67,25.59,25.63,233800.0,20.0468,20.0781,20.0155,20.0468,233800.0
2010-06-23 15:20:00,25.63,25.67,25.59,25.67,224400.0,20.0468,20.0781,20.0155,20.0781,224400.0
2010-06-23 15:25:00,25.67,25.72,25.64,25.69,220600.0,20.0781,20.1172,20.0547,20.0938,220600.0
2010-06-23 15:30:00,25.69,25.69,25.59,25.65,184900.0,20.0938,20.0938,20.0155,20.0625,184900.0
2010-06-23 15:35:00,25.66,25.76,25.64,25.74,215700.0,20.0703,20.1485,20.0547,20.1329,215700.0
2010-06-23 15:40:00,25.74,25.75,25.65,25.75,586300.0,20.1329,20.1407,20.0625,20.1407,586300.0
2010-06-23 15:45:00,25.75,25.81,25.72,25.78,557900.0,20.1407,20.1876,20.1172,20.1642,557900.0
2010-06-23 15:50:00,25.77,25.85,25.75,25.79,454500.0,20.1563,20.2189,20.1407,20.172,454500.0
2010-06-23 15:55:00,25.79,25.79,25.71,25.78,489600.0,20.172,20.172,20.1094,20.1642,489600.0
2010-06-24 09:30:00,25.6,25.64,25.4,25.57,236600.0,20.0234,20.0547,19.8669,19.9999,236600.0
2010-06-24 09:35:00,25.58,25.78,25.57,25.67,154800.0,20.0077,20.1642,19.9999,20.0781,154800.0
2010-06-24 09:40:00,25.67,25.67,25.5,25.61,119400.0,20.0781,20.0781,19.9452,20.0312,119400.0
2010-06-24 09:45:00,25.58,25.72,25.56,25.69,176600.0,20.0077,20.1172,19.9921,20.0938,176600.0
2010-06-24 09:50:00,25.69,25.72,25.61,25.7,108600.0,20.0938,20.1172,20.0312,20.1016,108600.0
2010-06-24 09:55:00,25.7,25.7,25.49,25.52,173900.0,20.1016,20.1016,19.9373,19.9608,173900.0
2010-06-24 10:00:00,25.54,25.61,25.51,25.52,160300.0,19.9764,20.0312,19.953,19.9608,160300.0
2010-06-24 10:05:00,25.52,25.63,25.47,25.59,201600.0,19.9608,20.0468,19.9217,20.0155,201600.0
2010-06-24 10:10:00,25.6,25.66,25.57,25.58,145700.0,20.0234,20.0703,19.9999,20.0077,145700.0
2010-06-24 10:15:00,25.59,25.7,25.55,25.68,165600.0,20.0155,20.1016,19.9843,20.0859,165600.0
2010-06-24 10:20:00,25.67,25.77,25.65,25.75,134500.0,20.0781,20.1563,20.0625,20.1407,134500.0
2010-06-24 10:25:00,25.75,25.8,25.71,25.79,104500.0,20.1407,20.1798,20.1094,20.172,104500.0
2010-06-24 10:30:00,25.8,25.8,25.55,25.55,221600.0,20.1798,20.1798,19.9843,19.9843,221600.0
2010-06-24 10:35:00,25.55,25.56,25.46,25.52,238300.0,19.9843,19.9921,19.9139,19.9608,238300.0
2010-06-24 10:40:00,25.52,25.52,25.45,25.48,179700.0,19.9608,19.9608,19.906,19.9295,179700.0
2010-06-24 10:45:00,25.47,25.56,25.46,25.55,251700.0,19.9217,19.9921,19.9139,19.9843,251700.0
2010-06-24 10:50:00,25.54,25.55,25.4,25.4,182800.0,19.9764,19.9843,19.8669,19.8669,182800.0
2010-06-24 10:55:00,25.4,25.54,25.34,25.53,184400.0,19.8669,19.9764,19.82,19.9686,184400.0
2010-06-24 11:00:00,25.52,25.53,25.35,25.38,145800.0,19.9608,19.9686,19.8278,19.8513,145800.0
2010-06-24 11:05:00,25.38,25.43,25.29,25.41,235400.0,19.8513,19.8904,19.7809,19.8748,235400.0
2010-06-24 11:10:00,25.4,25.45,25.37,25.41,89800.0,19.8669,19.906,19.8435,19.8748,89800.0
2010-06-24 11:15:00,25.42,25.49,25.38,25.45,228100.0,19.8826,19.9373,19.8513,19.906,228100.0
2010-06-24 11:20:00,25.45,25.45,25.31,25.4,64900.0,19.906,19.906,19.7965,19.8669,64900.0
2010-06-24 11:25:00,25.39,25.48,25.37,25.42,69300.0,19.8591,19.9295,19.8435,19.8826,69300.0
2010-06-24 11:30:00,25.43,25.45,25.38,25.41,52800.0,19.8904,19.906,19.8513,19.8748,52800.0
2010-06-24 11:35:00,25.41,25.51,25.41,25.5,40200.0,19.8748,19.953,19.8748,19.9452,40200.0
2010-06-24 11:40:00,25.5,25.53,25.48,25.51,102900.0,19.9452,19.9686,19.9295,19.953,102900.0
2010-06-24 11:45:00,25.52,25.55,25.49,25.55,135100.0,19.9608,19.9843,19.9373,19.9843,135100.0
2010-06-24 11:50:00,25.55,25.55,25.44,25.5,73000.0,19.9843,19.9843,19.8982,19.9452,73000.0
2010-06-24 11:55:00,25.5,25.59,25.42,25.47,156000.0,19.9452,20.0155,19.8826,19.9217,156000.0
2010-06-24 12:00:00,25.46,25.65,25.46,25.56,196600.0,19.9139,20.0625,19.9139,19.9921,196600.0
2010-06-24 12:05:00,25.56,25.67,25.49,25.58,163500.0,19.9921,20.0781,19.9373,20.0077,163500.0
2010-06-24 12:10:00,25.58,25.61,25.42,25.44,76400.0,20.0077,20.0312,19.8826,19.8982,76400.0
2010-06-24 12:15:00,25.45,25.52,25.41,25.41,53800.0,19.906,19.9608,19.8748,19.8748,53800.0
2010-06-24 12:20:00,25.42,25.52,25.41,25.47,56000.0,19.8826,19.9608,19.8748,19.9217,56000.0
2010-06-24 12:25:00,25.47,25.47,25.34,25.34,70300.0,19.9217,19.9217,19.82,19.82,70300.0
2010-06-24 12:30:00,25.33,25.37,25.3,25.35,60500.0,19.8122,19.8435,19.7887,19.8278,60500.0
2010-06-24 12:35:00,25.35,25.35,25.24,25.24,94700.0,19.8278,19.8278,19.7418,19.7418,94700.0
2010-06-24 12:40:00,25.25,25.33,25.21,25.21,61600.0,19.7496,19.8122,19.7183,19.7183,61600.0
2010-06-24 12:45:00,25.21,25.26,25.18,25.24,86000.0,19.7183,19.7574,19.6949,19.7418,86000.0
2010-06-24 12:50:00,25.24,25.28,25.2,25.26,172500.0,19.7418,19.7731,19.7105,19.7574,172500.0
2010-06-24 12:55:00,25.26,25.33,25.26,25.31,120200.0,19.7574,19.8122,19.7574,19.7965,120200.0
2010-06-24 13:00:00,25.32,25.34,25.21,25.33,105800.0,19.8044,19.82,19.7183,19.8122,105800.0
2010-06-24 13:05:00,25.34,25.34,25.23,25.32,247400.0,19.82,19.82,19.734,19.8044,247400.0
2010-06-24 13:10:00,25.32,25.45,25.2,25.44,115100.0,19.8044,19.906,19.7105,19.8982,115100.0
2010-06-24 13:15:00,25.44,25.44,25.36,25.37,55200.0,19.8982,19.8982,19.8356,19.8435,55200.0
2010-06-24 13:20:00,25.36,25.38,25.27,25.3,92500.0,19.8356,19.8513,19.7653,19.7887,92500.0
2010-06-24 13:25:00,25.31,25.34,25.27,25.31,54200.0,19.7965,19.82,19.7653,19.7965,54200.0
2010-06-24 13:30:00,25.31,25.45,25.3,25.43,84700.0,19.7965,19.906,19.7887,19.8904,84700.0
2010-06-24 13:35:00,25.44,25.47,25.36,25.36,65800.0,19.8982,19.9217,19.8356,19.8356,65800.0
2010-06-24 13:40:00,25.37,25.38,25.31,25.36,52100.0,19.8435,19.8513,19.7965,19.8356,52100.0
2010-06-24 13:45:00,25.37,25.44,25.37,25.43,37200.0,19.8435,19.8982,19.8435,19.8904,37200.0
2010-06-24 13:50:00,25.42,25.49,25.4,25.4,125500.0,19.8826,19.9373,19.8669,19.8669,125500.0
2010-06-24 13:55:00,25.41,25.5,25.41,25.46,118200.0,19.8748,19.9452,19.8748,19.9139,118200.0
2010-06-24 14:00:00,25.46,25.48,25.35,25.39,150100.0,19.9139,19.9295,19.8278,19.8591,150100.0
2010-06-24 14:05:00,25.39,25.45,25.39,25.42,62400.0,19.8591,19.906,19.8591,19.8826,62400.0
2010-06-24 14:10:00,25.42,25.42,25.33,25.33,60300.0,19.8826,19.8826,19.8122,19.8122,60300.0
2010-06-24 14:15:00,25.34,25.37,25.31,25.34,48300.0,19.82,19.8435,19.7965,19.82,48300.0
2010-06-24 14:20:00,25.34,25.36,25.31,25.36,53000.0,19.82,19.8356,19.7965,19.8356,53000.0
2010-06-24 14:25:00,25.37,25.41,25.34,25.34,48000.0,19.8435,19.8748,19.82,19.82,48000.0
2010-06-24 14:30:00,25.34,25.36,25.28,25.31,134700.0,19.82,19.8356,19.7731,19.7965,134700.0
2010-06-24 14:35:00,25.31,25.35,25.25,25.3,99000.0,19.7965,19.8278,19.7496,19.7887,99000.0
2010-06-24 14:40:00,25.31,25.34,25.29,25.32,83800.0,19.7965,19.82,19.7809,19.8044,83800.0
2010-06-24 14:45:00,25.32,25.35,25.24,25.26,121700.0,19.8044,19.8278,19.7418,19.7574,121700.0
2010-06-24 14:50:00,25.26,25.29,25.21,25.22,134000.0,19.7574,19.7809,19.7183,19.7261,134000.0
2010-06-24 14:55:00,25.22,25.24,25.17,25.23,97600.0,19.7261,19.7418,19.687,19.734,97600.0
2010-06-24 15:00:00,25.23,25.3,25.23,25.24,106800.0,19.734,19.7887,19.734,19.7418,106800.0
2010-06-24 15:05:00,25.23,25.28,25.18,25.18,100900.0,19.734,19.7731,19.6949,19.6949,100900.0
2010-06-24 15:10:00,25.18,25.22,25.07,25.12,375600.0,19.6949,19.7261,19.6088,19.6479,375600.0
2010-06-24 15:15:00,25.12,25.16,25.06,25.09,267400.0,19.6479,19.6792,19.601,19.6245,267400.0
2010-06-24 15:20:00,25.1,25.16,25.08,25.12,216600.0,19.6323,19.6792,19.6166,19.6479,216600.0
2010-06-24 15:25:00,25.12,25.25,25.12,25.2,192500.0,19.6479,19.7496,19.6479,19.7105,192500.0
2010-06-24 15:30:00,25.2,25.24,25.17,25.23,180100.0,19.7105,19.7418,19.687,19.734,180100.0
2010-06-24 15:35:00,25.23,25.28,25.17,25.21,217900.0,19.734,19.7731,19.687,19.7183,217900.0
2010-06-24 15:40:00,25.21,25.25,25.16,25.24,302200.0,19.7183,19.7496,19.6792,19.7418,302200.0
2010-06-24 15:45:00,25.24,25.26,25.15,25.25,442500.0,19.7418,19.7574,19.6714,19.7496,442500.0
2010-06-24 15:50:00,25.25,25.28,25.2,25.26,306700.0,19.7496,19.7731,19.7105,19.7574,306700.0
2010-06-24 15:55:00,25.26,25.26,25.14,25.21,566500.0,19.7574,19.7574,19.6636,19.7183,566500.0
2010-06-25 09:30:00,25.3,25.48,25.27,25.38,218100.0,19.7887,19.9295,19.7653,19.8513,218100.0
2010-06-25 09:35:00,25.38,25.54,25.31,25.54,249700.0,19.8513,19.9764,19.7965,19.9764,249700.0
2010-06-25 09:40:00,25.53,25.64,25.45,25.45,223700.0,19.9686,20.0547,19.906,19.906,223700.0
2010-06-25 09:45:00,25.45,25.51,25.4,25.48,160200.0,19.906,19.953,19.8669,19.9295,160200.0
2010-06-25 09:50:00,25.48,25.51,25.39,25.51,156300.0,19.9295,19.953,19.8591,19.953,156300.0
2010-06-25 09:55:00,25.5,25.63,25.5,25.57,125200.0,19.9452,20.0468,19.9452,19.9999,125200.0
2010-06-25 10:00:00,25.57,25.65,25.55,25.6,126200.0,19.9999,20.0625,19.9843,20.0234,126200.0
2010-06-25 10:05:00,25.6,25.71,25.56,25.67,280200.0,20.0234,20.1094,19.9921,20.0781,280200.0
2010-06-25 10:10:00,25.67,25.77,25.64,25.68,105500.0,20.0781,20.1563,20.0547,20.0859,105500.0
2010-06-25 10:15:00,25.69,25.71,25.53,25.6,204300.0,20.0938,20.1094,19.9686,20.0234,204300.0
2010-06-25 10:20:00,25.6,25.74,25.51,25.51,248800.0,20.0234,20.1329,19.953,19.953,248800.0
2010-06-25 10:25:00,25.51,25.54,25.42,25.51,144500.0,19.953,19.9764,19.8826,19.953,144500.0
2010-06-25 10:30:00,25.52,25.56,25.46,25.56,128800.0,19.9608,19.9921,19.9139,19.9921,128800.0
2010-06-25 10:35:00,25.56,25.57,25.36,25.39,220300.0,19.9921,19.9999,19.8356,19.8591,220300.0
2010-06-25 10:40:00,25.39,25.43,25.33,25.41,172100.0,19.8591,19.8904,19.8122,19.8748,172100.0
2010-06-25 10:45:00,25.41,25.52,25.38,25.5,185500.0,19.8748,19.9608,19.8513,19.9452,185500.0
2010-06-25 10:50:00,25.49,25.56,25.43,25.46,289900.0,19.9373,19.9921,19.8904,19.9139,289900.0
2010-06-25 10:55:00,25.46,25.55,25.43,25.46,175600.0,19.9139,19.9843,19.8904,19.9139,175600.0
2010-06-25 11:00:00,25.46,25.58,25.42,25.56,191900.0,19.9139,20.0077,19.8826,19.9921,191900.0
2010-06-25 11:05:00,25.57,25.63,25.56,25.58,191200.0,19.9999,20.0468,19.9921,20.0077,191200.0
2010-06-25 11:10:00,25.58,25.59,25.5,25.56,128700.0,20.0077,20.0155,19.9452,19.9921,128700.0
2010-06-25 11:15:00,25.56,25.59,25.5,25.57,169600.0,19.9921,20.0155,19.9452,19.9999,169600.0
2010-06-25 11:20:00,25.57,25.57,25.42,25.51,222300.0,19.9999,19.9999,19.8826,19.953,222300.0
2010-06-25 11:25:00,25.51,25.6,25.44,25.54,125300.0,19.953,20.0234,19.8982,19.9764,125300.0
2010-06-25 11:30:00,25.53,25.62,25.53,25.58,130600.0,19.9686,20.039,19.9686,20.0077,130600.0
2010-06-25 11:35:00,25.57,25.59,25.53,25.54,96100.0,19.9999,20.0155,19.9686,19.9764,96100.0
2010-06-25 11:40:00,25.54,25.58,25.5,25.55,80400.0,19.9764,20.0077,19.9452,19.9843,80400.0
2010-06-25 11:45:00,25.55,25.68,25.51,25.68,120500.0,19.9843,20.0859,19.953,20.0859,120500.0
2010-06-25 11:50:00,25.68,25.8,25.66,25.72,187000.0,20.0859,20.1798,20.0703,20.1172,187000.0
2010-06-25 11:55:00,25.73,25.78,25.7,25.71,108400.0,20.125,20.1642,20.1016,20.1094,108400.0
2010-06-25 12:00:00,25.7,25.81,25.7,25.8,161100.0,20.1016,20.1876,20.1016,20.1798,161100.0
2010-06-25 12:05:00,25.8,25.84,25.76,25.83,157000.0,20.1798,20.2111,20.1485,20.2033,157000.0
2010-06-25 12:10:00,25.83,25.87,25.79,25.86,116600.0,20.2033,20.2346,20.172,20.2267,116600.0
2010-06-25 12:15:00,25.85,25.89,25.67,25.89,205000.0,20.2189,20.2502,20.0781,20.2502,205000.0
2010-06-25 12:20:00,25.88,25.95,25.84,25.93,165600.0,20.2424,20.2971,20.2111,20.2815,165600.0
2010-06-25 12:25:00,25.92,25.95,25.87,25.93,236900.0,20.2737,20.2971,20.2346,20.2815,236900.0
2010-06-25 12:30:00,25.92,25.98,25.88,25.91,136100.0,20.2737,20.3206,20.2424,20.2658,136100.0
2010-06-25 12:35:00,25.91,25.91,25.83,25.88,334300.0,20.2658,20.2658,20.2033,20.2424,334300.0
2010-06-25 12:40:00,25.88,25.97,25.88,25.94,181300.0,20.2424,20.3128,20.2424,20.2893,181300.0
2010-06-25 12:45:00,25.94,26.0,25.94,25.98,246000.0,20.2893,20.3362,20.2893,20.3206,246000.0
2010-06-25 12:50:00,25.97,25.98,25.84,25.86,94900.0,20.3128,20.3206,20.2111,20.2267,94900.0
2010-06-25 12:55:00,25.86,25.93,25.85,25.86,111100.0,20.2267,20.2815,20.2189,20.2267,111100.0
2010-06-25 13:00:00,25.86,25.96,25.85,25.96,114800.0,20.2267,20.3049,20.2189,20.3049,114800.0
2010-06-25 13:05:00,25.96,26.11,25.96,26.07,175800.0,20.3049,20.4223,20.3049,20.391,175800.0
2010-06-25 13:10:00,26.08,26.08,25.93,25.94,109200.0,20.3988,20.3988,20.2815,20.2893,109200.0
2010-06-25 13:15:00,25.94,26.01,25.67,25.95,110500.0,20.2893,20.3441,20.0781,20.2971,110500.0
2010-06-25 13:20:00,25.95,26.01,25.95,25.99,52500.0,20.2971,20.3441,20.2971,20.3284,52500.0
2010-06-25 13:25:00,26.0,26.04,25.95,26.03,125900.0,20.3362,20.3675,20.2971,20.3597,125900.0
2010-06-25 13:30:00,26.03,26.06,26.0,26.02,164000.0,20.3597,20.3832,20.3362,20.3519,164000.0
2010-06-25 13:35:00,26.02,26.1,26.01,26.07,139000.0,20.3519,20.4144,20.3441,20.391,139000.0
2010-06-25 13:40:00,26.07,26.1,26.05,26.09,250700.0,20.391,20.4144,20.3753,20.4066,250700.0
2010-06-25 13:45:00,26.09,26.18,26.08,26.17,241300.0,20.4066,20.477,20.3988,20.4692,241300.0
2010-06-25 13:50:00,26.17,26.18,26.07,26.18,209600.0,20.4692,20.477,20.391,20.477,209600.0
2010-06-25 13:55:00,26.18,26.27,26.18,26.26,213500.0,20.477,20.5474,20.477,20.5396,213500.0
2010-06-25 14:00:00,26.25,26.32,26.23,26.29,558200.0,20.5318,20.5865,20.5161,20.5631,558200.0
2010-06-25 14:05:00,26.3,26.3,26.15,26.2,177100.0,20.5709,20.5709,20.4536,20.4927,177100.0
2010-06-25 14:10:00,26.2,26.26,26.17,26.23,144600.0,20.4927,20.5396,20.4692,20.5161,144600.0
2010-06-25 14:15:00,26.23,26.23,26.15,26.21,153000.0,20.5161,20.5161,20.4536,20.5005,153000.0
2010-06-25 14:20:00,26.21,26.27,26.18,26.24,184900.0,20.5005,20.5474,20.477,20.524,184900.0
2010-06-25 14:25:00,26.23,26.26,26.2,26.21,211000.0,20.5161,20.5396,20.4927,20.5005,211000.0
2010-06-25 14:30:00,26.22,26.22,26.1,26.17,166000.0,20.5083,20.5083,20.4144,20.4692,166000.0
2010-06-25 14:35:00,26.18,26.22,26.15,26.22,122000.0,20.477,20.5083,20.4536,20.5083,122000.0
2010-06-25 14:40:00,26.21,26.25,26.15,26.16,113400.0,20.5005,20.5318,20.4536,20.4614,113400.0
2010-06-25 14:45:00,26.15,26.18,26.13,26.17,130600.0,20.4536,20.477,20.4379,20.4692,130600.0
2010-06-25 14:50:00,26.17,26.28,26.17,26.23,126100.0,20.4692,20.5552,20.4692,20.5161,126100.0
2010-06-25 14:55:00,26.24,26.24,26.1,26.11,101000.0,20.524,20.524,20.4144,20.4223,101000.0
2010-06-25 15:00:00,26.11,26.16,26.04,26.05,145400.0,20.4223,20.4614,20.3675,20.3753,145400.0
2010-06-25 15:05:00,26.04,26.09,26.01,26.09,140400.0,20.3675,20.4066,20.3441,20.4066,140400.0
2010-06-25 15:10:00,26.09,26.13,26.08,26.09,193900.0,20.4066,20.4379,20.3988,20.4066,193900.0
2010-06-25 15:15:00,26.09,26.12,25.98,26.03,281000.0,20.4066,20.4301,20.3206,20.3597,281000.0
2010-06-25 15:20:00,26.03,26.15,26.02,26.13,237000.0,20.3597,20.4536,20.3519,20.4379,237000.0
2010-06-25 15:25:00,26.13,26.21,26.12,26.17,178500.0,20.4379,20.5005,20.4301,20.4692,178500.0
2010-06-25 15:30:00,26.18,26.31,26.16,26.29,308500.0,20.477,20.5787,20.4614,20.5631,308500.0
2010-06-25 15:35:00,26.29,26.31,26.21,26.23,260600.0,20.5631,20.5787,20.5005,20.5161,260600.0
2010-06-25 15:40:00,26.22,26.26,26.15,26.18,514400.0,20.5083,20.5396,20.4536,20.477,514400.0
2010-06-25 15:45:00,26.18,26.28,26.15,26.25,897400.0,20.477,20.5552,20.4536,20.5318,897400.0
2010-06-25 15:50:00,26.25,26.26,26.07,26.11,1106700.0,20.5318,20.5396,20.391,20.4223,1106700.0
2010-06-25 15:55:00,26.11,26.24,26.08,26.24,1554400.0,20.4223,20.524,20.3988,20.524,1554400.0
2010-06-28 09:30:00,26.94,26.97,26.24,26.25,329700.0,21.0715,21.0949,20.524,20.5318,329700.0
2010-06-28 09:35:00,26.25,26.3,26.13,26.23,319200.0,20.5318,20.5709,20.4379,20.5161,319200.0
2010-06-28 09:40:00,26.22,26.41,26.21,26.37,266600.0,20.5083,20.6569,20.5005,20.6256,266600.0
2010-06-28 09:45:00,26.37,26.37,26.27,26.32,165500.0,20.6256,20.6256,20.5474,20.5865,165500.0
2010-06-28 09:50:00,26.32,26.42,26.25,26.36,257200.0,20.5865,20.6647,20.5318,20.6178,257200.0
2010-06-28 09:55:00,26.37,26.4,26.28,26.29,138200.0,20.6256,20.6491,20.5552,20.5631,138200.0
2010-06-28 10:00:00,26.29,26.35,26.21,26.24,389200.0,20.5631,20.61,20.5005,20.524,389200.0
2010-06-28 10:05:00,26.23,26.25,26.11,26.25,235100.0,20.5161,20.5318,20.4223,20.5318,235100.0
2010-06-28 10:10:00,26.25,26.39,26.19,26.35,263000.0,20.5318,20.6413,20.4848,20.61,263000.0
2010-06-28 10:15:00,26.35,26.42,26.3,26.31,230400.0,20.61,20.6647,20.5709,20.5787,230400.0
2010-06-28 10:20:00,26.32,26.36,26.3,26.34,180200.0,20.5865,20.6178,20.5709,20.6022,180200.0
2010-06-28 10:25:00,26.34,26.44,26.28,26.44,251800.0,20.6022,20.6804,20.5552,20.6804,251800.0
2010-06-28 10:30:00,26.44,26.49,26.39,26.46,297700.0,20.6804,20.7195,20.6413,20.696,297700.0
2010-06-28 10:35:00,26.47,26.5,26.42,26.44,254700.0,20.7038,20.7273,20.6647,20.6804,254700.0
2010-06-28 10:40:00,26.43,26.57,26.4,26.47,183600.0,20.6726,20.7821,20.6491,20.7038,183600.0
2010-06-28 10:45:00,26.46,26.57,26.45,26.54,277100.0,20.696,20.7821,20.6882,20.7586,277100.0
2010-06-28 10:50:00,26.54,26.55,26.44,26.51,231800.0,20.7586,20.7664,20.6804,20.7351,231800.0
2010-06-28 10:55:00,26.51,26.54,26.45,26.5,148900.0,20.7351,20.7586,20.6882,20.7273,148900.0
2010-06-28 11:00:00,26.51,26.52,26.44,26.47,203700.0,20.7351,20.743,20.6804,20.7038,203700.0
2010-06-28 11:05:00,26.47,26.51,26.43,26.44,106200.0,20.7038,20.7351,20.6726,20.6804,106200.0
2010-06-28 11:10:00,26.43,26.5,26.42,26.45,219100.0,20.6726,20.7273,20.6647,20.6882,219100.0
2010-06-28 11:15:00,26.45,26.49,26.43,26.45,121800.0,20.6882,20.7195,20.6726,20.6882,121800.0
2010-06-28 11:20:00,26.45,26.45,26.35,26.38,111500.0,20.6882,20.6882,20.61,20.6335,111500.0
2010-06-28 11:25:00,26.39,26.45,26.37,26.41,91800.0,20.6413,20.6882,20.6256,20.6569,91800.0
2010-06-28 11:30:00,26.41,26.45,26.39,26.41,104700.0,20.6569,20.6882,20.6413,20.6569,104700.0
2010-06-28 11:35:00,26.41,26.49,26.41,26.44,104000.0,20.6569,20.7195,20.6569,20.6804,104000.0
2010-06-28 11:40:00,26.43,26.48,26.42,26.43,99000.0,20.6726,20.7117,20.6647,20.6726,99000.0
2010-06-28 11:45:00,26.43,26.47,26.37,26.46,91100.0,20.6726,20.7038,20.6256,20.696,91100.0
2010-06-28 11:50:00,26.45,26.46,26.38,26.39,118600.0,20.6882,20.696,20.6335,20.6413,118600.0
2010-06-28 11:55:00,26.4,26.43,26.38,26.4,148500.0,20.6491,20.6726,20.6335,20.6491,148500.0
2010-06-28 12:00:00,26.4,26.44,26.35,26.35,130500.0,20.6491,20.6804,20.61,20.61,130500.0
2010-06-28 12:05:00,26.35,26.37,26.33,26.37,120100.0,20.61,20.6256,20.5943,20.6256,120100.0
2010-06-28 12:10:00,26.36,26.4,26.31,26.38,103400.0,20.6178,20.6491,20.5787,20.6335,103400.0
2010-06-28 12:15:00,26.36,26.36,26.31,26.31,98200.0,20.6178,20.6178,20.5787,20.5787,98200.0
2010-06-28 12:20:00,26.31,26.34,26.26,26.33,155000.0,20.5787,20.6022,20.5396,20.5943,155000.0
2010-06-28 12:25:00,26.34,26.4,26.3,26.35,216600.0,20.6022,20.6491,20.5709,20.61,216600.0
2010-06-28 12:30:00,26.36,26.37,26.26,26.29,118400.0,20.6178,20.6256,20.5396,20.5631,118400.0
2010-06-28 12:35:00,26.29,26.31,26.23,26.24,89300.0,20.5631,20.5787,20.5161,20.524,89300.0
2010-06-28 12:40:00,26.24,26.27,26.21,26.25,97800.0,20.524,20.5474,20.5005,20.5318,97800.0
2010-06-28 12:45:00,26.25,26.27,26.17,26.25,98900.0,20.5318,20.5474,20.4692,20.5318,98900.0
2010-06-28 12:50:00,26.25,26.25,26.15,26.2,105500.0,20.5318,20.5318,20.4536,20.4927,105500.0
2010-06-28 12:55:00,26.2,26.21,26.17,26.19,120300.0,20.4927,20.5005,20.4692,20.4848,120300.0
2010-06-28 13:00:00,26.2,26.2,26.13,26.15,261700.0,20.4927,20.4927,20.4379,20.4536,261700.0
2010-06-28 13:05:00,26.15,26.18,26.12,26.14,87300.0,20.4536,20.477,20.4301,20.4457,87300.0
2010-06-28 13:10:00,26.13,26.15,26.06,26.06,112500.0,20.4379,20.4536,20.3832,20.3832,112500.0
2010-06-28 13:15:00,26.06,26.08,26.02,26.02,122000.0,20.3832,20.3988,20.3519,20.3519,122000.0
2010-06-28 13:20:00,26.03,26.08,26.01,26.05,95400.0,20.3597,20.3988,20.3441,20.3753,95400.0
2010-06-28 13:25:00,26.05,26.13,26.05,26.11,52000.0,20.3753,20.4379,20.3753,20.4223,52000.0
2010-06-28 13:30:00,26.1,26.11,26.03,26.06,76500.0,20.4144,20.4223,20.3597,20.3832,76500.0
2010-06-28 13:35:00,26.06,26.11,26.06,26.1,76100.0,20.3832,20.4223,20.3832,20.4144,76100.0
2010-06-28 13:40:00,26.1,26.12,26.05,26.1,88600.0,20.4144,20.4301,20.3753,20.4144,88600.0
2010-06-28 13:45:00,26.11,26.2,26.1,26.19,95300.0,20.4223,20.4927,20.4144,20.4848,95300.0
2010-06-28 13:50:00,26.19,26.2,26.11,26.11,108700.0,20.4848,20.4927,20.4223,20.4223,108700.0
2010-06-28 13:55:00,26.12,26.18,26.1,26.12,150900.0,20.4301,20.477,20.4144,20.4301,150900.0
2010-06-28 14:00:00,26.11,26.11,26.06,26.09,67100.0,20.4223,20.4223,20.3832,20.4066,67100.0
2010-06-28 14:05:00,26.09,26.14,26.07,26.13,75400.0,20.4066,20.4457,20.391,20.4379,75400.0
2010-06-28 14:10:00,26.13,26.18,26.13,26.16,69800.0,20.4379,20.477,20.4379,20.4614,69800.0
2010-06-28 14:15:00,26.16,26.16,26.1,26.11,64900.0,20.4614,20.4614,20.4144,20.4223,64900.0
2010-06-28 14:20:00,26.11,26.13,26.08,26.12,93300.0,20.4223,20.4379,20.3988,20.4301,93300.0
2010-06-28 14:25:00,26.12,26.15,26.07,26.07,131400.0,20.4301,20.4536,20.391,20.391,131400.0
2010-06-28 14:30:00,26.07,26.1,26.03,26.03,135700.0,20.391,20.4144,20.3597,20.3597,135700.0
2010-06-28 14:35:00,26.04,26.14,26.03,26.1,132900.0,20.3675,20.4457,20.3597,20.4144,132900.0
2010-06-28 14:40:00,26.11,26.2,26.11,26.2,108800.0,20.4223,20.4927,20.4223,20.4927,108800.0
2010-06-28 14:45:00,26.2,26.21,26.14,26.16,80900.0,20.4927,20.5005,20.4457,20.4614,80900.0
2010-06-28 14:50:00,26.16,26.2,26.07,26.07,99600.0,20.4614,20.4927,20.391,20.391,99600.0
2010-06-28 14:55:00,26.08,26.16,26.07,26.15,96700.0,20.3988,20.4614,20.391,20.4536,96700.0
2010-06-28 15:00:00,26.15,26.17,26.11,26.13,128100.0,20.4536,20.4692,20.4223,20.4379,128100.0
2010-06-28 15:05:00,26.13,26.18,26.12,26.13,135800.0,20.4379,20.477,20.4301,20.4379,135800.0
2010-06-28 15:10:00,26.13,26.14,26.05,26.06,137200.0,20.4379,20.4457,20.3753,20.3832,137200.0
2010-06-28 15:15:00,26.05,26.08,26.02,26.07,165800.0,20.3753,20.3988,20.3519,20.391,165800.0
2010-06-28 15:20:00,26.07,26.08,25.98,25.99,164600.0,20.391,20.3988,20.3206,20.3284,164600.0
2010-06-28 15:25:00,25.98,26.0,25.93,25.98,239900.0,20.3206,20.3362,20.2815,20.3206,239900.0
2010-06-28 15:30:00,25.98,26.04,25.95,26.02,278900.0,20.3206,20.3675,20.2971,20.3519,278900.0
2010-06-28 15:35:00,26.03,26.08,26.02,26.05,161300.0,20.3597,20.3988,20.3519,20.3753,161300.0
2010-06-28 15:40:00,26.05,26.11,26.03,26.09,151100.0,20.3753,20.4223,20.3597,20.4066,151100.0
2010-06-28 15:45:00,26.09,26.09,26.02,26.04,254700.0,20.4066,20.4066,20.3519,20.3675,254700.0
2010-06-28 15:50:00,26.05,26.06,25.95,25.98,284200.0,20.3753,20.3832,20.2971,20.3206,284200.0
2010-06-28 15:55:00,25.98,26.02,25.96,25.99,484700.0,20.3206,20.3519,20.3049,20.3284,484700.0
2010-06-29 09:30:00,25.19,25.44,25.04,25.21,369800.0,19.7027,19.8982,19.5854,19.7183,369800.0
2010-06-29 09:35:00,25.21,25.32,25.12,25.3,172500.0,19.7183,19.8044,19.6479,19.7887,172500.0
2010-06-29 09:40:00,25.29,25.38,25.2,25.37,230200.0,19.7809,19.8513,19.7105,19.8435,230200.0
2010-06-29 09:45:00,25.37,25.37,25.21,25.28,190400.0,19.8435,19.8435,19.7183,19.7731,190400.0
2010-06-29 09:50:00,25.28,25.35,25.23,25.29,336400.0,19.7731,19.8278,19.734,19.7809,336400.0
2010-06-29 09:55:00,25.29,25.49,25.28,25.4,359900.0,19.7809,19.9373,19.7731,19.8669,359900.0
2010-06-29 10:00:00,25.44,25.45,25.25,25.25,628300.0,19.8982,19.906,19.7496,19.7496,628300.0
2010-06-29 10:05:00,25.24,25.31,25.18,25.27,287400.0,19.7418,19.7965,19.6949,19.7653,287400.0
2010-06-29 10:10:00,25.27,25.29,25.19,25.29,200100.0,19.7653,19.7809,19.7027,19.7809,200100.0
2010-06-29 10:15:00,25.28,25.28,25.13,25.13,204300.0,19.7731,19.7731,19.6558,19.6558,204300.0
2010-06-29 10:20:00,25.13,25.2,25.09,25.2,194600.0,19.6558,19.7105,19.6245,19.7105,194600.0
2010-06-29 10:25:00,25.19,25.2,25.04,25.04,172300.0,19.7027,19.7105,19.5854,19.5854,172300.0
2010-06-29 10:30:00,25.05,25.18,25.04,25.17,180000.0,19.5932,19.6949,19.5854,19.687,180000.0
2010-06-29 10:35:00,25.17,25.26,25.15,25.2,344000.0,19.687,19.7574,19.6714,19.7105,344000.0
2010-06-29 10:40:00,25.2,25.22,25.1,25.1,293400.0,19.7105,19.7261,19.6323,19.6323,293400.0
2010-06-29 10:45:00,25.1,25.11,25.03,25.06,327400.0,19.6323,19.6401,19.5775,19.601,327400.0
2010-06-29 10:50:00,25.06,25.16,25.02,25.09,563700.0,19.601,19.6792,19.5697,19.6245,563700.0
2010-06-29 10:55:00,25.1,25.15,25.05,25.07,500600.0,19.6323,19.6714,19.5932,19.6088,500600.0
2010-06-29 11:00:00,25.08,25.11,25.01,25.1,423100.0,19.6166,19.6401,19.5619,19.6323,423100.0
2010-06-29 11:05:00,25.09,25.09,25.04,25.08,332300.0,19.6245,19.6245,19.5854,19.6166,332300.0
2010-06-29 11:10:00,25.08,25.09,25.02,25.05,528500.0,19.6166,19.6245,19.5697,19.5932,528500.0
2010-06-29 11:15:00,25.05,25.08,25.02,25.03,295100.0,19.5932,19.6166,19.5697,19.5775,295100.0
2010-06-29 11:20:00,25.04,25.06,24.98,25.0,232300.0,19.5854,19.601,19.5384,19.5541,232300.0
2010-06-29 11:25:00,25.0,25.0,24.85,24.87,219300.0,19.5541,19.5541,19.4367,19.4524,219300.0
2010-06-29 11:30:00,24.87,24.96,24.87,24.87,147500.0,19.4524,19.5228,19.4524,19.4524,147500.0
2010-06-29 11:35:00,24.87,24.91,24.84,24.85,130100.0,19.4524,19.4837,19.4289,19.4367,130100.0
2010-06-29 11:40:00,24.84,24.87,24.69,24.69,292000.0,19.4289,19.4524,19.3116,19.3116,292000.0
2010-06-29 11:45:00,24.69,24.82,24.66,24.82,346400.0,19.3116,19.4133,19.2881,19.4133,346400.0
2010-06-29 11:50:00,24.82,24.84,24.75,24.79,163000.0,19.4133,19.4289,19.3585,19.3898,163000.0
2010-06-29 11:55:00,24.79,24.82,24.73,24.73,170800.0,19.3898,19.4133,19.3429,19.3429,170800.0
2010-06-29 12:00:00,24.74,24.75,24.65,24.65,150900.0,19.3507,19.3585,19.2803,19.2803,150900.0
2010-06-29 12:05:00,24.65,24.65,24.54,24.54,578400.0,19.2803,19.2803,19.1943,19.1943,578400.0
2010-06-29 12:10:00,24.54,24.55,24.46,24.53,396900.0,19.1943,19.2021,19.1317,19.1865,396900.0
2010-06-29 12:15:00,24.55,24.65,24.54,24.6,318100.0,19.2021,19.2803,19.1943,19.2412,318100.0
2010-06-29 12:20:00,24.6,24.64,24.58,24.64,156300.0,19.2412,19.2725,19.2256,19.2725,156300.0
2010-06-29 12:25:00,24.64,24.64,24.58,24.6,146100.0,19.2725,19.2725,19.2256,19.2412,146100.0
2010-06-29 12:30:00,24.6,24.64,24.58,24.6,66100.0,19.2412,19.2725,19.2256,19.2412,66100.0
2010-06-29 12:35:00,24.59,24.66,24.58,24.6,65900.0,19.2334,19.2881,19.2256,19.2412,65900.0
2010-06-29 12:40:00,24.61,24.65,24.57,24.61,103700.0,19.249,19.2803,19.2177,19.249,103700.0
2010-06-29 12:45:00,24.61,24.69,24.61,24.68,103300.0,19.249,19.3116,19.249,19.3038,103300.0
2010-06-29 12:50:00,24.68,24.71,24.66,24.66,184100.0,19.3038,19.3272,19.2881,19.2881,184100.0
2010-06-29 12:55:00,24.67,24.7,24.6,24.65,163500.0,19.296,19.3194,19.2412,19.2803,163500.0
2010-06-29 13:00:00,24.65,24.72,24.62,24.71,108900.0,19.2803,19.3351,19.2568,19.3272,108900.0
2010-06-29 13:05:00,24.71,24.74,24.65,24.72,125100.0,19.3272,19.3507,19.2803,19.3351,125100.0
2010-06-29 13:10:00,24.71,24.77,24.7,24.76,108200.0,19.3272,19.3742,19.3194,19.3664,108200.0
2010-06-29 13:15:00,24.77,24.79,24.7,24.71,101200.0,19.3742,19.3898,19.3194,19.3272,101200.0
2010-06-29 13:20:00,24.72,24.78,24.67,24.67,213400.0,19.3351,19.382,19.296,19.296,213400.0
2010-06-29 13:25:00,24.67,24.69,24.62,24.67,131100.0,19.296,19.3116,19.2568,19.296,131100.0
2010-06-29 13:30:00,24.67,24.68,24.53,24.54,264200.0,19.296,19.3038,19.1865,19.1943,264200.0
2010-06-29 13:35:00,24.54,24.63,24.53,24.61,160100.0,19.1943,19.2647,19.1865,19.249,160100.0
2010-06-29 13:40:00,24.6,24.69,24.58,24.69,296600.0,19.2412,19.3116,19.2256,19.3116,296600.0
2010-06-29 13:45:00,24.69,24.7,24.64,24.68,191400.0,19.3116,19.3194,19.2725,19.3038,191400.0
2010-06-29 13:50:00,24.68,24.69,24.58,24.59,176600.0,19.3038,19.3116,19.2256,19.2334,176600.0
2010-06-29 13:55:00,24.6,24.71,24.56,24.71,205700.0,19.2412,19.3272,19.2099,19.3272,205700.0
2010-06-29 14:00:00,24.7,24.7,24.62,24.62,141500.0,19.3194,19.3194,19.2568,19.2568,141500.0
2010-06-29 14:05:00,24.62,24.78,24.6,24.71,502200.0,19.2568,19.382,19.2412,19.3272,502200.0
2010-06-29 14:10:00,24.72,24.79,24.71,24.77,155400.0,19.3351,19.3898,19.3272,19.3742,155400.0
2010-06-29 14:15:00,24.76,24.77,24.71,24.75,218900.0,19.3664,19.3742,19.3272,19.3585,218900.0
2010-06-29 14:20:00,24.75,24.77,24.69,24.76,270600.0,19.3585,19.3742,19.3116,19.3664,270600.0
2010-06-29 14:25:00,24.76,24.78,24.7,24.71,239400.0,19.3664,19.382,19.3194,19.3272,239400.0
2010-06-29 14:30:00,24.7,24.71,24.64,24.68,441600.0,19.3194,19.3272,19.2725,19.3038,441600.0
2010-06-29 14:35:00,24.69,24.75,24.67,24.69,368100.0,19.3116,19.3585,19.296,19.3116,368100.0
2010-06-29 14:40:00,24.69,24.72,24.67,24.7,333600.0,19.3116,19.3351,19.296,19.3194,333600.0
2010-06-29 14:45:00,24.7,24.73,24.67,24.68,331500.0,19.3194,19.3429,19.296,19.3038,331500.0
2010-06-29 14:50:00,24.68,24.7,24.58,24.61,452000.0,19.3038,19.3194,19.2256,19.249,452000.0
2010-06-29 14:55:00,24.61,24.63,24.47,24.51,401700.0,19.249,19.2647,19.1395,19.1708,401700.0
2010-06-29 15:00:00,24.51,24.59,24.49,24.59,205700.0,19.1708,19.2334,19.1552,19.2334,205700.0
2010-06-29 15:05:00,24.59,24.64,24.54,24.57,237000.0,19.2334,19.2725,19.1943,19.2177,237000.0
2010-06-29 15:10:00,24.57,24.59,24.55,24.57,223400.0,19.2177,19.2334,19.2021,19.2177,223400.0
2010-06-29 15:15:00,24.58,24.65,24.48,24.48,220200.0,19.2256,19.2803,19.1473,19.1473,220200.0
2010-06-29 15:20:00,24.49,24.54,24.36,24.46,506900.0,19.1552,19.1943,19.0535,19.1317,506900.0
2010-06-29 15:25:00,24.45,24.45,24.3,24.33,476900.0,19.1239,19.1239,19.0066,19.03,476900.0
2010-06-29 15:30:00,24.34,24.41,24.26,24.4,806100.0,19.0378,19.0926,18.9753,19.0848,806100.0
2010-06-29 15:35:00,24.4,24.52,24.39,24.52,814800.0,19.0848,19.1786,19.0769,19.1786,814800.0
2010-06-29 15:40:00,24.52,24.55,24.45,24.45,754100.0,19.1786,19.2021,19.1239,19.1239,754100.0
2010-06-29 15:45:00,24.45,24.46,24.3,24.33,974500.0,19.1239,19.1317,19.0066,19.03,974500.0
2010-06-29 15:50:00,24.33,24.51,24.31,24.51,1424300.0,19.03,19.1708,19.0144,19.1708,1424300.0
2010-06-29 15:55:00,24.51,24.56,24.44,24.49,1125300.0,19.1708,19.2099,19.1161,19.1552,1125300.0
2010-06-30 09:30:00,24.51,24.82,24.43,24.77,388100.0,19.1708,19.4133,19.1082,19.3742,388100.0
2010-06-30 09:35:00,24.79,24.97,24.77,24.96,273700.0,19.3898,19.5306,19.3742,19.5228,273700.0
2010-06-30 09:40:00,24.96,25.07,24.96,25.04,766900.0,19.5228,19.6088,19.5228,19.5854,766900.0
2010-06-30 09:45:00,25.03,25.15,25.0,25.05,438900.0,19.5775,19.6714,19.5541,19.5932,438900.0
2010-06-30 09:50:00,25.05,25.11,25.0,25.03,422400.0,19.5932,19.6401,19.5541,19.5775,422400.0
2010-06-30 09:55:00,25.03,25.07,24.94,25.03,248900.0,19.5775,19.6088,19.5071,19.5775,248900.0
2010-06-30 10:00:00,25.04,25.11,24.98,25.1,308900.0,19.5854,19.6401,19.5384,19.6323,308900.0
2010-06-30 10:05:00,25.1,25.17,25.0,25.07,194000.0,19.6323,19.687,19.5541,19.6088,194000.0
2010-06-30 10:10:00,25.07,25.19,25.06,25.16,209800.0,19.6088,19.7027,19.601,19.6792,209800.0
2010-06-30 10:15:00,25.16,25.18,25.08,25.08,215400.0,19.6792,19.6949,19.6166,19.6166,215400.0
2010-06-30 10:20:00,25.08,25.12,24.99,25.12,210600.0,19.6166,19.6479,19.5462,19.6479,210600.0
2010-06-30 10:25:00,25.12,25.17,25.09,25.14,150000.0,19.6479,19.687,19.6245,19.6636,150000.0
2010-06-30 10:30:00,25.13,25.22,25.07,25.13,378100.0,19.6558,19.7261,19.6088,19.6558,378100.0
2010-06-30 10:35:00,25.14,25.22,25.13,25.18,165200.0,19.6636,19.7261,19.6558,19.6949,165200.0
2010-06-30 10:40:00,25.17,25.2,25.08,25.14,159400.0,19.687,19.7105,19.6166,19.6636,159400.0
2010-06-30 10:45:00,25.13,25.24,25.12,25.19,423100.0,19.6558,19.7418,19.6479,19.7027,423100.0
2010-06-30 10:50:00,25.19,25.19,25.09,25.16,238000.0,19.7027,19.7027,19.6245,19.6792,238000.0
2010-06-30 10:55:00,25.17,25.18,25.12,25.14,163600.0,19.687,19.6949,19.6479,19.6636,163600.0
2010-06-30 11:00:00,25.14,25.33,25.12,25.28,282100.0,19.6636,19.8122,19.6479,19.7731,282100.0
2010-06-30 11:05:00,25.27,25.39,25.25,25.39,369500.0,19.7653,19.8591,19.7496,19.8591,369500.0
2010-06-30 11:10:00,25.39,25.41,25.36,25.39,317200.0,19.8591,19.8748,19.8356,19.8591,317200.0
2010-06-30 11:15:00,25.39,25.55,25.38,25.55,361700.0,19.8591,19.9843,19.8513,19.9843,361700.0
2010-06-30 11:20:00,25.55,25.62,25.47,25.53,369300.0,19.9843,20.039,19.9217,19.9686,369300.0
2010-06-30 11:25:00,25.52,25.54,25.37,25.38,181200.0,19.9608,19.9764,19.8435,19.8513,181200.0
2010-06-30 11:30:00,25.38,25.43,25.36,25.4,128500.0,19.8513,19.8904,19.8356,19.8669,128500.0
2010-06-30 11:35:00,25.4,25.45,25.38,25.44,301800.0,19.8669,19.906,19.8513,19.8982,301800.0
2010-06-30 11:40:00,25.44,25.58,25.43,25.55,386400.0,19.8982,20.0077,19.8904,19.9843,386400.0
2010-06-30 11:45:00,25.56,25.6,25.53,25.53,192900.0,19.9921,20.0234,19.9686,19.9686,192900.0
2010-06-30 11:50:00,25.53,25.59,25.48,25.48,159700.0,19.9686,20.0155,19.9295,19.9295,159700.0
2010-06-30 11:55:00,25.49,25.56,25.43,25.43,134400.0,19.9373,19.9921,19.8904,19.8904,134400.0
2010-06-30 12:00:00,25.43,25.49,25.42,25.46,107300.0,19.8904,19.9373,19.8826,19.9139,107300.0
2010-06-30 12:05:00,25.46,25.49,25.4,25.49,64900.0,19.9139,19.9373,19.8669,19.9373,64900.0
2010-06-30 12:10:00,25.48,25.51,25.45,25.46,64100.0,19.9295,19.953,19.906,19.9139,64100.0
2010-06-30 12:15:00,25.47,25.49,25.43,25.45,134700.0,19.9217,19.9373,19.8904,19.906,134700.0
2010-06-30 12:20:00,25.45,25.45,25.36,25.4,75100.0,19.906,19.906,19.8356,19.8669,75100.0
2010-06-30 12:25:00,25.39,25.41,25.33,25.34,48200.0,19.8591,19.8748,19.8122,19.82,48200.0
2010-06-30 12:30:00,25.35,25.42,25.34,25.42,151100.0,19.8278,19.8826,19.82,19.8826,151100.0
2010-06-30 12:35:00,25.41,25.42,25.34,25.37,74200.0,19.8748,19.8826,19.82,19.8435,74200.0
2010-06-30 12:40:00,25.37,25.5,25.34,25.36,119700.0,19.8435,19.9452,19.82,19.8356,119700.0
2010-06-30 12:45:00,25.36,25.36,25.27,25.33,203100.0,19.8356,19.8356,19.7653,19.8122,203100.0
2010-06-30 12:50:00,25.33,25.36,25.3,25.3,73400.0,19.8122,19.8356,19.7887,19.7887,73400.0
2010-06-30 12:55:00,25.3,25.31,25.27,25.28,95400.0,19.7887,19.7965,19.7653,19.7731,95400.0
2010-06-30 13:00:00,25.27,25.31,25.24,25.3,146500.0,19.7653,19.7965,19.7418,19.7887,146500.0
2010-06-30 13:05:00,25.3,25.3,25.17,25.18,260000.0,19.7887,19.7887,19.687,19.6949,260000.0
2010-06-30 13:10:00,25.18,25.24,25.17,25.19,220800.0,19.6949,19.7418,19.687,19.7027,220800.0
2010-06-30 13:15:00,25.19,25.22,25.13,25.14,257100.0,19.7027,19.7261,19.6558,19.6636,257100.0
2010-06-30 13:20:00,25.14,25.16,25.03,25.16,606900.0,19.6636,19.6792,19.5775,19.6792,606900.0
2010-06-30 13:25:00,25.16,25.2,25.13,25.17,144500.0,19.6792,19.7105,19.6558,19.687,144500.0
2010-06-30 13:30:00,25.16,25.23,25.13,25.15,103100.0,19.6792,19.734,19.6558,19.6714,103100.0
2010-06-30 13:35:00,25.14,25.2,25.12,25.16,119700.0,19.6636,19.7105,19.6479,19.6792,119700.0
2010-06-30 13:40:00,25.16,25.17,25.13,25.13,123700.0,19.6792,19.687,19.6558,19.6558,123700.0
2010-06-30 13:45:00,25.14,25.24,25.14,25.17,153700.0,19.6636,19.7418,19.6636,19.687,153700.0
2010-06-30 13:50:00,25.17,25.2,25.12,25.2,131600.0,19.687,19.7105,19.6479,19.7105,131600.0
2010-06-30 13:55:00,25.2,25.26,25.18,25.18,164500.0,19.7105,19.7574,19.6949,19.6949,164500.0
2010-06-30 14:00:00,25.18,25.26,25.16,25.2,128100.0,19.6949,19.7574,19.6792,19.7105,128100.0
2010-06-30 14:05:00,25.19,25.2,25.08,25.15,248800.0,19.7027,19.7105,19.6166,19.6714,248800.0
2010-06-30 14:10:00,25.15,25.18,25.1,25.11,128300.0,19.6714,19.6949,19.6323,19.6401,128300.0
2010-06-30 14:15:00,25.11,25.16,25.09,25.15,92400.0,19.6401,19.6792,19.6245,19.6714,92400.0
2010-06-30 14:20:00,25.15,25.15,24.98,25.02,239800.0,19.6714,19.6714,19.5384,19.5697,239800.0
2010-06-30 14:25:00,25.01,25.09,24.98,25.04,145700.0,19.5619,19.6245,19.5384,19.5854,145700.0
2010-06-30 14:30:00,25.04,25.09,25.02,25.03,173200.0,19.5854,19.6245,19.5697,19.5775,173200.0
2010-06-30 14:35:00,25.02,25.07,24.98,24.99,112900.0,19.5697,19.6088,19.5384,19.5462,112900.0
2010-06-30 14:40:00,25.0,25.02,24.93,24.98,184700.0,19.5541,19.5697,19.4993,19.5384,184700.0
2010-06-30 14:45:00,24.98,25.02,24.94,25.02,309000.0,19.5384,19.5697,19.5071,19.5697,309000.0
2010-06-30 14:50:00,25.02,25.08,24.98,25.02,188800.0,19.5697,19.6166,19.5384,19.5697,188800.0
2010-06-30 14:55:00,25.02,25.05,24.99,25.02,169300.0,19.5697,19.5932,19.5462,19.5697,169300.0
2010-06-30 15:00:00,25.01,25.09,25.01,25.07,169600.0,19.5619,19.6245,19.5619,19.6088,169600.0
2010-06-30 15:05:00,25.08,25.13,25.05,25.12,108500.0,19.6166,19.6558,19.5932,19.6479,108500.0
2010-06-30 15:10:00,25.12,25.14,25.08,25.11,160800.0,19.6479,19.6636,19.6166,19.6401,160800.0
2010-06-30 15:15:00,25.11,25.11,25.04,25.05,177800.0,19.6401,19.6401,19.5854,19.5932,177800.0
2010-06-30 15:20:00,25.05,25.1,25.04,25.06,150900.0,19.5932,19.6323,19.5854,19.601,150900.0
2010-06-30 15:25:00,25.06,25.07,24.87,24.87,425900.0,19.601,19.6088,19.4524,19.4524,425900.0
2010-06-30 15:30:00,24.88,24.9,24.79,24.83,233900.0,19.4602,19.4759,19.3898,19.4211,233900.0
2010-06-30 15:35:00,24.83,24.85,24.68,24.69,362300.0,19.4211,19.4367,19.3038,19.3116,362300.0
2010-06-30 15:40:00,24.7,24.73,24.57,24.57,735900.0,19.3194,19.3429,19.2177,19.2177,735900.0
2010-06-30 15:45:00,24.57,24.67,24.5,24.63,974900.0,19.2177,19.296,19.163,19.2647,974900.0
2010-06-30 15:50:00,24.63,24.74,24.58,24.61,1074600.0,19.2647,19.3507,19.2256,19.249,1074600.0
2010-06-30 15:55:00,24.62,24.62,24.51,24.56,1422500.0,19.2568,19.2568,19.1708,19.2099,1422500.0
2010-07-01 09:30:00,25.25,25.25,24.86,24.92,394900.0,19.7496,19.7496,19.4446,19.4915,394900.0
2010-07-01 09:35:00,24.91,25.05,24.86,25.02,441400.0,19.4837,19.5932,19.4446,19.5697,441400.0
2010-07-01 09:40:00,25.03,25.21,24.99,25.0,329400.0,19.5775,19.7183,19.5462,19.5541,329400.0
2010-07-01 09:45:00,25.01,25.1,24.93,25.06,549400.0,19.5619,19.6323,19.4993,19.601,549400.0
2010-07-01 09:50:00,25.06,25.07,24.97,24.99,437500.0,19.601,19.6088,19.5306,19.5462,437500.0
2010-07-01 09:55:00,24.99,25.1,24.95,25.07,486700.0,19.5462,19.6323,19.515,19.6088,486700.0
2010-07-01 10:00:00,25.09,25.09,24.74,24.75,548700.0,19.6245,19.6245,19.3507,19.3585,548700.0
2010-07-01 10:05:00,24.75,24.92,24.71,24.91,424300.0,19.3585,19.4915,19.3272,19.4837,424300.0
2010-07-01 10:10:00,24.9,24.94,24.78,24.81,272600.0,19.4759,19.5071,19.382,19.4055,272600.0
2010-07-01 10:15:00,24.82,24.85,24.77,24.8,266000.0,19.4133,19.4367,19.3742,19.3976,266000.0
2010-07-01 10:20:00,24.8,24.88,24.79,24.87,176900.0,19.3976,19.4602,19.3898,19.4524,176900.0
2010-07-01 10:25:00,24.87,24.95,24.86,24.93,281700.0,19.4524,19.515,19.4446,19.4993,281700.0
2010-07-01 10:30:00,24.94,24.97,24.9,24.91,371200.0,19.5071,19.5306,19.4759,19.4837,371200.0
2010-07-01 10:35:00,24.92,24.93,24.7,24.72,431800.0,19.4915,19.4993,19.3194,19.3351,431800.0
2010-07-01 10:40:00,24.72,24.75,24.61,24.66,305700.0,19.3351,19.3585,19.249,19.2881,305700.0
2010-07-01 10:45:00,24.66,24.8,24.65,24.77,336800.0,19.2881,19.3976,19.2803,19.3742,336800.0
2010-07-01 10:50:00,24.78,24.78,24.59,24.59,247600.0,19.382,19.382,19.2334,19.2334,247600.0
2010-07-01 10:55:00,24.6,24.64,24.54,24.57,177600.0,19.2412,19.2725,19.1943,19.2177,177600.0
2010-07-01 11:00:00,24.57,24.59,24.45,24.55,516500.0,19.2177,19.2334,19.1239,19.2021,516500.0
2010-07-01 11:05:00,24.56,24.56,24.34,24.37,380000.0,19.2099,19.2099,19.0378,19.0613,380000.0
2010-07-01 11:10:00,24.36,24.41,24.27,24.28,666500.0,19.0535,19.0926,18.9831,18.9909,666500.0
2010-07-01 11:15:00,24.27,24.38,24.27,24.37,286900.0,18.9831,19.0691,18.9831,19.0613,286900.0
2010-07-01 11:20:00,24.37,24.37,24.28,24.34,219700.0,19.0613,19.0613,18.9909,19.0378,219700.0
2010-07-01 11:25:00,24.34,24.46,24.33,24.42,222600.0,19.0378,19.1317,19.03,19.1004,222600.0
2010-07-01 11:30:00,24.41,24.43,24.32,24.4,336600.0,19.0926,19.1082,19.0222,19.0848,336600.0
2010-07-01 11:35:00,24.4,24.42,24.35,24.39,420700.0,19.0848,19.1004,19.0457,19.0769,420700.0
2010-07-01 11:40:00,24.38,24.46,24.36,24.44,648700.0,19.0691,19.1317,19.0535,19.1161,648700.0
2010-07-01 11:45:00,24.44,24.45,24.37,24.41,593800.0,19.1161,19.1239,19.0613,19.0926,593800.0
2010-07-01 11:50:00,24.42,24.49,24.39,24.43,263900.0,19.1004,19.1552,19.0769,19.1082,263900.0
2010-07-01 11:55:00,24.42,24.45,24.3,24.44,352400.0,19.1004,19.1239,19.0066,19.1161,352400.0
2010-07-01 12:00:00,24.44,24.44,24.36,24.38,541000.0,19.1161,19.1161,19.0535,19.0691,541000.0
2010-07-01 12:05:00,24.38,24.4,24.34,24.39,268800.0,19.0691,19.0848,19.0378,19.0769,268800.0
2010-07-01 12:10:00,24.39,24.47,24.38,24.42,428800.0,19.0769,19.1395,19.0691,19.1004,428800.0
2010-07-01 12:15:00,24.42,24.5,24.41,24.49,193600.0,19.1004,19.163,19.0926,19.1552,193600.0
2010-07-01 12:20:00,24.5,24.5,24.44,24.45,227100.0,19.163,19.163,19.1161,19.1239,227100.0
2010-07-01 12:25:00,24.45,24.5,24.43,24.46,226900.0,19.1239,19.163,19.1082,19.1317,226900.0
2010-07-01 12:30:00,24.46,24.54,24.42,24.51,442300.0,19.1317,19.1943,19.1004,19.1708,442300.0
2010-07-01 12:35:00,24.51,24.62,24.5,24.62,313400.0,19.1708,19.2568,19.163,19.2568,313400.0
2010-07-01 12:40:00,24.62,24.86,24.6,24.83,622800.0,19.2568,19.4446,19.2412,19.4211,622800.0
2010-07-01 12:45:00,24.84,24.95,24.79,24.87,344900.0,19.4289,19.515,19.3898,19.4524,344900.0
2010-07-01 12:50:00,24.87,24.89,24.73,24.76,241100.0,19.4524,19.468,19.3429,19.3664,241100.0
2010-07-01 12:55:00,24.75,24.76,24.66,24.69,195200.0,19.3585,19.3664,19.2881,19.3116,195200.0
2010-07-01 13:00:00,24.69,24.81,24.69,24.78,262800.0,19.3116,19.4055,19.3116,19.382,262800.0
2010-07-01 13:05:00,24.78,24.84,24.74,24.84,209900.0,19.382,19.4289,19.3507,19.4289,209900.0
2010-07-01 13:10:00,24.84,24.84,24.69,24.71,178800.0,19.4289,19.4289,19.3116,19.3272,178800.0
2010-07-01 13:15:00,24.72,24.91,24.7,24.91,220800.0,19.3351,19.4837,19.3194,19.4837,220800.0
2010-07-01 13:20:00,24.91,24.93,24.85,24.88,127500.0,19.4837,19.4993,19.4367,19.4602,127500.0
2010-07-01 13:25:00,24.89,24.9,24.81,24.83,132100.0,19.468,19.4759,19.4055,19.4211,132100.0
2010-07-01 13:30:00,24.84,25.02,24.84,25.0,347100.0,19.4289,19.5697,19.4289,19.5541,347100.0
2010-07-01 13:35:00,25.01,25.09,25.0,25.02,584600.0,19.5619,19.6245,19.5541,19.5697,584600.0
2010-07-01 13:40:00,25.02,25.03,24.87,24.91,276600.0,19.5697,19.5775,19.4524,19.4837,276600.0
2010-07-01 13:45:00,24.92,24.96,24.86,24.94,155900.0,19.4915,19.5228,19.4446,19.5071,155900.0
2010-07-01 13:50:00,24.95,25.01,24.94,24.98,250000.0,19.515,19.5619,19.5071,19.5384,250000.0
2010-07-01 13:55:00,24.99,25.03,24.93,25.02,414400.0,19.5462,19.5775,19.4993,19.5697,414400.0
2010-07-01 14:00:00,25.02,25.11,25.01,25.07,442800.0,19.5697,19.6401,19.5619,19.6088,442800.0
2010-07-01 14:05:00,25.07,25.08,24.98,25.0,445200.0,19.6088,19.6166,19.5384,19.5541,445200.0
2010-07-01 14:10:00,25.01,25.05,24.96,25.02,380800.0,19.5619,19.5932,19.5228,19.5697,380800.0
2010-07-01 14:15:00,25.03,25.15,25.02,25.09,365800.0,19.5775,19.6714,19.5697,19.6245,365800.0
2010-07-01 14:20:00,25.1,25.15,25.02,25.15,180500.0,19.6323,19.6714,19.5697,19.6714,180500.0
2010-07-01 14:25:00,25.15,25.15,25.06,25.12,179200.0,19.6714,19.6714,19.601,19.6479,179200.0
2010-07-01 14:30:00,25.12,25.12,25.01,25.09,209400.0,19.6479,19.6479,19.5619,19.6245,209400.0
2010-07-01 14:35:00,25.08,25.18,25.02,25.04,274200.0,19.6166,19.6949,19.5697,19.5854,274200.0
2010-07-01 14:40:00,25.05,25.05,24.82,24.86,253700.0,19.5932,19.5932,19.4133,19.4446,253700.0
2010-07-01 14:45:00,24.87,24.91,24.84,24.86,183900.0,19.4524,19.4837,19.4289,19.4446,183900.0
2010-07-01 14:50:00,24.87,24.91,24.8,24.9,330700.0,19.4524,19.4837,19.3976,19.4759,330700.0
2010-07-01 14:55:00,24.91,24.98,24.88,24.96,160900.0,19.4837,19.5384,19.4602,19.5228,160900.0
2010-07-01 15:00:00,24.97,25.08,24.97,25.01,413200.0,19.5306,19.6166,19.5306,19.5619,413200.0
2010-07-01 15:05:00,25.0,25.03,24.96,24.99,300700.0,19.5541,19.5775,19.5228,19.5462,300700.0
2010-07-01 15:10:00,24.99,25.01,24.94,24.95,274100.0,19.5462,19.5619,19.5071,19.515,274100.0
2010-07-01 15:15:00,24.94,25.0,24.93,24.95,180500.0,19.5071,19.5541,19.4993,19.515,180500.0
2010-07-01 15:20:00,24.95,24.97,24.86,24.9,150800.0,19.515,19.5306,19.4446,19.4759,150800.0
2010-07-01 15:25:00,24.91,24.99,24.87,24.94,388800.0,19.4837,19.5462,19.4524,19.5071,388800.0
2010-07-01 15:30:00,24.95,25.0,24.91,25.0,325000.0,19.515,19.5541,19.4837,19.5541,325000.0
2010-07-01 15:35:00,25.0,25.07,24.97,25.0,248200.0,19.5541,19.6088,19.5306,19.5541,248200.0
2010-07-01 15:40:00,25.01,25.05,24.95,25.02,352700.0,19.5619,19.5932,19.515,19.5697,352700.0
2010-07-01 15:45:00,25.02,25.06,24.9,24.91,470300.0,19.5697,19.601,19.4759,19.4837,470300.0
2010-07-01 15:50:00,24.9,25.02,24.82,25.01,649800.0,19.4759,19.5697,19.4133,19.5619,649800.0
2010-07-01 15:55:00,25.01,25.02,24.92,24.95,644600.0,19.5619,19.5697,19.4915,19.515,644600.0
2010-07-02 09:30:00,25.23,25.31,25.03,25.2,301000.0,19.734,19.7965,19.5775,19.7105,301000.0
2010-07-02 09:35:00,25.2,25.53,25.18,25.45,306300.0,19.7105,19.9686,19.6949,19.906,306300.0
2010-07-02 09:40:00,25.45,25.58,25.39,25.47,356200.0,19.906,20.0077,19.8591,19.9217,356200.0
2010-07-02 09:45:00,25.46,25.5,25.35,25.36,193500.0,19.9139,19.9452,19.8278,19.8356,193500.0
2010-07-02 09:50:00,25.36,25.36,25.21,25.23,518300.0,19.8356,19.8356,19.7183,19.734,518300.0
2010-07-02 09:55:00,25.22,25.37,25.22,25.33,222100.0,19.7261,19.8435,19.7261,19.8122,222100.0
2010-07-02 10:00:00,25.33,25.36,25.27,25.28,309500.0,19.8122,19.8356,19.7653,19.7731,309500.0
2010-07-02 10:05:00,25.28,25.37,25.28,25.29,243000.0,19.7731,19.8435,19.7731,19.7809,243000.0
2010-07-02 10:10:00,25.29,25.36,25.24,25.26,408500.0,19.7809,19.8356,19.7418,19.7574,408500.0
2010-07-02 10:15:00,25.26,25.48,25.25,25.47,380700.0,19.7574,19.9295,19.7496,19.9217,380700.0
2010-07-02 10:20:00,25.47,25.65,25.47,25.61,351200.0,19.9217,20.0625,19.9217,20.0312,351200.0
2010-07-02 10:25:00,25.63,25.64,25.56,25.6,237700.0,20.0468,20.0547,19.9921,20.0234,237700.0
2010-07-02 10:30:00,25.6,25.66,25.58,25.62,213700.0,20.0234,20.0703,20.0077,20.039,213700.0
2010-07-02 10:35:00,25.63,25.64,25.52,25.62,201800.0,20.0468,20.0547,19.9608,20.039,201800.0
2010-07-02 10:40:00,25.62,25.66,25.59,25.59,230600.0,20.039,20.0703,20.0155,20.0155,230600.0
2010-07-02 10:45:00,25.59,25.62,25.51,25.62,228400.0,20.0155,20.039,19.953,20.039,228400.0
2010-07-02 10:50:00,25.62,25.62,25.46,25.55,202000.0,20.039,20.039,19.9139,19.9843,202000.0
2010-07-02 10:55:00,25.55,25.58,25.49,25.56,312600.0,19.9843,20.0077,19.9373,19.9921,312600.0
2010-07-02 11:00:00,25.55,25.57,25.52,25.55,260900.0,19.9843,19.9999,19.9608,19.9843,260900.0
2010-07-02 11:05:00,25.56,25.58,25.53,25.55,314800.0,19.9921,20.0077,19.9686,19.9843,314800.0
2010-07-02 11:10:00,25.54,25.57,25.52,25.56,434900.0,19.9764,19.9999,19.9608,19.9921,434900.0
2010-07-02 11:15:00,25.56,25.62,25.54,25.55,232700.0,19.9921,20.039,19.9764,19.9843,232700.0
2010-07-02 11:20:00,25.54,25.59,25.53,25.58,209600.0,19.9764,20.0155,19.9686,20.0077,209600.0
2010-07-02 11:25:00,25.58,25.61,25.53,25.55,352200.0,20.0077,20.0312,19.9686,19.9843,352200.0
2010-07-02 11:30:00,25.55,25.59,25.51,25.55,470900.0,19.9843,20.0155,19.953,19.9843,470900.0
2010-07-02 11:35:00,25.55,25.57,25.52,25.55,533400.0,19.9843,19.9999,19.9608,19.9843,533400.0
2010-07-02 11:40:00,25.56,25.6,25.52,25.55,328300.0,19.9921,20.0234,19.9608,19.9843,328300.0
2010-07-02 11:45:00,25.55,25.58,25.52,25.55,356700.0,19.9843,20.0077,19.9608,19.9843,356700.0
2010-07-02 11:50:00,25.56,25.59,25.54,25.57,171200.0,19.9921,20.0155,19.9764,19.9999,171200.0
2010-07-02 11:55:00,25.58,25.58,25.5,25.52,164900.0,20.0077,20.0077,19.9452,19.9608,164900.0
2010-07-02 12:00:00,25.52,25.53,25.45,25.45,315700.0,19.9608,19.9686,19.906,19.906,315700.0
2010-07-02 12:05:00,25.47,25.51,25.45,25.51,190000.0,19.9217,19.953,19.906,19.953,190000.0
2010-07-02 12:10:00,25.51,25.59,25.49,25.55,398500.0,19.953,20.0155,19.9373,19.9843,398500.0
2010-07-02 12:15:00,25.54,25.56,25.44,25.49,319000.0,19.9764,19.9921,19.8982,19.9373,319000.0
2010-07-02 12:20:00,25.49,25.56,25.46,25.53,144500.0,19.9373,19.9921,19.9139,19.9686,144500.0
2010-07-02 12:25:00,25.53,25.55,25.47,25.52,173100.0,19.9686,19.9843,19.9217,19.9608,173100.0
2010-07-02 12:30:00,25.51,25.53,25.49,25.5,65700.0,19.953,19.9686,19.9373,19.9452,65700.0
2010-07-02 12:35:00,25.51,25.51,25.37,25.41,178500.0,19.953,19.953,19.8435,19.8748,178500.0
2010-07-02 12:40:00,25.42,25.48,25.37,25.39,144600.0,19.8826,19.9295,19.8435,19.8591,144600.0
2010-07-02 12:45:00,25.39,25.47,25.38,25.46,272800.0,19.8591,19.9217,19.8513,19.9139,272800.0
2010-07-02 12:50:00,25.46,25.47,25.32,25.32,206600.0,19.9139,19.9217,19.8044,19.8044,206600.0
2010-07-02 12:55:00,25.32,25.37,25.31,25.33,138000.0,19.8044,19.8435,19.7965,19.8122,138000.0
2010-07-02 13:00:00,25.33,25.33,25.23,25.27,180200.0,19.8122,19.8122,19.734,19.7653,180200.0
2010-07-02 13:05:00,25.26,25.33,25.24,25.33,188300.0,19.7574,19.8122,19.7418,19.8122,188300.0
2010-07-02 13:10:00,25.32,25.33,25.27,25.33,77700.0,19.8044,19.8122,19.7653,19.8122,77700.0
2010-07-02 13:15:00,25.33,25.37,25.33,25.36,101300.0,19.8122,19.8435,19.8122,19.8356,101300.0
2010-07-02 13:20:00,25.37,25.42,25.32,25.32,292400.0,19.8435,19.8826,19.8044,19.8044,292400.0
2010-07-02 13:25:00,25.32,25.38,25.26,25.28,234300.0,19.8044,19.8513,19.7574,19.7731,234300.0
2010-07-02 13:30:00,25.29,25.44,25.27,25.42,194100.0,19.7809,19.8982,19.7653,19.8826,194100.0
2010-07-02 13:35:00,25.42,25.44,25.3,25.33,133100.0,19.8826,19.8982,19.7887,19.8122,133100.0
2010-07-02 13:40:00,25.33,25.39,25.29,25.34,147100.0,19.8122,19.8591,19.7809,19.82,147100.0
2010-07-02 13:45:00,25.35,25.42,25.34,25.41,49800.0,19.8278,19.8826,19.82,19.8748,49800.0
2010-07-02 13:50:00,25.41,25.43,25.35,25.35,105700.0,19.8748,19.8904,19.8278,19.8278,105700.0
2010-07-02 13:55:00,25.35,25.45,25.34,25.42,129000.0,19.8278,19.906,19.82,19.8826,129000.0
2010-07-02 14:00:00,25.42,25.48,25.42,25.47,181800.0,19.8826,19.9295,19.8826,19.9217,181800.0
2010-07-02 14:05:00,25.47,25.48,25.45,25.48,136800.0,19.9217,19.9295,19.906,19.9295,136800.0
2010-07-02 14:10:00,25.47,25.48,25.41,25.43,106000.0,19.9217,19.9295,19.8748,19.8904,106000.0
2010-07-02 14:15:00,25.42,25.48,25.42,25.47,99100.0,19.8826,19.9295,19.8826,19.9217,99100.0
2010-07-02 14:20:00,25.47,25.48,25.4,25.47,273600.0,19.9217,19.9295,19.8669,19.9217,273600.0
2010-07-02 14:25:00,25.47,25.47,25.37,25.41,117800.0,19.9217,19.9217,19.8435,19.8748,117800.0
2010-07-02 14:30:00,25.4,25.41,25.37,25.38,131700.0,19.8669,19.8748,19.8435,19.8513,131700.0
2010-07-02 14:35:00,25.37,25.46,25.37,25.43,111500.0,19.8435,19.9139,19.8435,19.8904,111500.0
2010-07-02 14:40:00,25.44,25.47,25.41,25.43,133100.0,19.8982,19.9217,19.8748,19.8904,133100.0
2010-07-02 14:45:00,25.43,25.52,25.43,25.46,324700.0,19.8904,19.9608,19.8904,19.9139,324700.0
2010-07-02 14:50:00,25.45,25.52,25.42,25.52,127600.0,19.906,19.9608,19.8826,19.9608,127600.0
2010-07-02 14:55:00,25.52,25.58,25.51,25.57,173500.0,19.9608,20.0077,19.953,19.9999,173500.0
2010-07-02 15:00:00,25.58,25.65,25.54,25.63,320800.0,20.0077,20.0625,19.9764,20.0468,320800.0
2010-07-02 15:05:00,25.63,25.7,25.62,25.7,307600.0,20.0468,20.1016,20.039,20.1016,307600.0
2010-07-02 15:10:00,25.71,25.71,25.63,25.64,186400.0,20.1094,20.1094,20.0468,20.0547,186400.0
2010-07-02 15:15:00,25.64,25.69,25.6,25.69,224100.0,20.0547,20.0938,20.0234,20.0938,224100.0
2010-07-02 15:20:00,25.68,25.72,25.64,25.7,177200.0,20.0859,20.1172,20.0547,20.1016,177200.0
2010-07-02 15:25:00,25.7,25.83,25.7,25.8,260800.0,20.1016,20.2033,20.1016,20.1798,260800.0
2010-07-02 15:30:00,25.79,25.9,25.77,25.89,402900.0,20.172,20.258,20.1563,20.2502,402900.0
2010-07-02 15:35:00,25.88,26.05,25.86,26.04,606200.0,20.2424,20.3753,20.2267,20.3675,606200.0
2010-07-02 15:40:00,26.04,26.05,25.89,25.96,550800.0,20.3675,20.3753,20.2502,20.3049,550800.0
2010-07-02 15:45:00,25.96,26.04,25.9,25.91,924500.0,20.3049,20.3675,20.258,20.2658,924500.0
2010-07-02 15:50:00,25.91,25.92,25.79,25.87,948000.0,20.2658,20.2737,20.172,20.2346,948000.0
2010-07-02 15:55:00,25.87,25.88,25.7,25.71,1329500.0,20.2346,20.2424,20.1016,20.1094,1329500.0
2010-07-06 09:30:00,26.5,26.84,26.45,26.7,555000.0,20.7273,20.9932,20.6882,20.8837,555000.0
2010-07-06 09:35:00,26.69,26.71,26.55,26.57,334500.0,20.8759,20.8916,20.7664,20.7821,334500.0
2010-07-06 09:40:00,26.57,26.6,26.46,26.53,268100.0,20.7821,20.8055,20.696,20.7508,268100.0
2010-07-06 09:45:00,26.54,26.7,26.49,26.63,215400.0,20.7586,20.8837,20.7195,20.829,215400.0
2010-07-06 09:50:00,26.63,26.74,26.62,26.7,149000.0,20.829,20.915,20.8212,20.8837,149000.0
2010-07-06 09:55:00,26.7,26.75,26.62,26.75,226100.0,20.8837,20.9229,20.8212,20.9229,226100.0
2010-07-06 10:00:00,26.75,26.93,26.66,26.87,498400.0,20.9229,21.0636,20.8525,21.0167,498400.0
2010-07-06 10:05:00,26.87,26.93,26.8,26.85,232200.0,21.0167,21.0636,20.962,21.0011,232200.0
2010-07-06 10:10:00,26.85,26.93,26.85,26.89,174100.0,21.0011,21.0636,21.0011,21.0324,174100.0
2010-07-06 10:15:00,26.89,26.91,26.75,26.76,223000.0,21.0324,21.048,20.9229,20.9307,223000.0
2010-07-06 10:20:00,26.76,26.77,26.65,26.66,247500.0,20.9307,20.9385,20.8446,20.8525,247500.0
2010-07-06 10:25:00,26.66,26.76,26.64,26.72,146600.0,20.8525,20.9307,20.8368,20.8994,146600.0
2010-07-06 10:30:00,26.72,26.78,26.6,26.72,249100.0,20.8994,20.9463,20.8055,20.8994,249100.0
2010-07-06 10:35:00,26.73,26.75,26.62,26.65,155800.0,20.9072,20.9229,20.8212,20.8446,155800.0
2010-07-06 10:40:00,26.65,26.7,26.61,26.65,345100.0,20.8446,20.8837,20.8134,20.8446,345100.0
2010-07-06 10:45:00,26.66,26.69,26.6,26.66,174500.0,20.8525,20.8759,20.8055,20.8525,174500.0
2010-07-06 10:50:00,26.65,26.65,26.53,26.56,175300.0,20.8446,20.8446,20.7508,20.7742,175300.0
2010-07-06 10:55:00,26.56,26.62,26.49,26.52,301200.0,20.7742,20.8212,20.7195,20.743,301200.0
2010-07-06 11:00:00,26.51,26.66,26.5,26.66,238200.0,20.7351,20.8525,20.7273,20.8525,238200.0
2010-07-06 11:05:00,26.66,26.67,26.57,26.59,229800.0,20.8525,20.8603,20.7821,20.7977,229800.0
2010-07-06 11:10:00,26.59,26.66,26.56,26.65,232200.0,20.7977,20.8525,20.7742,20.8446,232200.0
2010-07-06 11:15:00,26.65,26.66,26.59,26.61,314800.0,20.8446,20.8525,20.7977,20.8134,314800.0
2010-07-06 11:20:00,26.61,26.63,26.54,26.55,211700.0,20.8134,20.829,20.7586,20.7664,211700.0
2010-07-06 11:25:00,26.56,26.61,26.48,26.49,225900.0,20.7742,20.8134,20.7117,20.7195,225900.0
2010-07-06 11:30:00,26.49,26.6,26.47,26.59,140600.0,20.7195,20.8055,20.7038,20.7977,140600.0
2010-07-06 11:35:00,26.59,26.61,26.55,26.55,108600.0,20.7977,20.8134,20.7664,20.7664,108600.0
2010-07-06 11:40:00,26.55,26.62,26.51,26.57,123400.0,20.7664,20.8212,20.7351,20.7821,123400.0
2010-07-06 11:45:00,26.57,26.69,26.55,26.65,313400.0,20.7821,20.8759,20.7664,20.8446,313400.0
2010-07-06 11:50:00,26.66,26.69,26.63,26.66,125800.0,20.8525,20.8759,20.829,20.8525,125800.0
2010-07-06 11:55:00,26.66,26.72,26.62,26.62,383700.0,20.8525,20.8994,20.8212,20.8212,383700.0
2010-07-06 12:00:00,26.63,26.67,26.59,26.6,164600.0,20.829,20.8603,20.7977,20.8055,164600.0
2010-07-06 12:05:00,26.59,26.69,26.57,26.62,206200.0,20.7977,20.8759,20.7821,20.8212,206200.0
2010-07-06 12:10:00,26.62,26.65,26.56,26.56,144900.0,20.8212,20.8446,20.7742,20.7742,144900.0
2010-07-06 12:15:00,26.56,26.58,26.51,26.55,118200.0,20.7742,20.7899,20.7351,20.7664,118200.0
2010-07-06 12:20:00,26.55,26.55,26.48,26.49,93400.0,20.7664,20.7664,20.7117,20.7195,93400.0
2010-07-06 12:25:00,26.49,26.5,26.37,26.45,168300.0,20.7195,20.7273,20.6256,20.6882,168300.0
2010-07-06 12:30:00,26.45,26.49,26.39,26.46,121800.0,20.6882,20.7195,20.6413,20.696,121800.0
2010-07-06 12:35:00,26.46,26.53,26.45,26.5,138300.0,20.696,20.7508,20.6882,20.7273,138300.0
2010-07-06 12:40:00,26.5,26.5,26.38,26.42,120600.0,20.7273,20.7273,20.6335,20.6647,120600.0
2010-07-06 12:45:00,26.42,26.46,26.39,26.42,119700.0,20.6647,20.696,20.6413,20.6647,119700.0
2010-07-06 12:50:00,26.41,26.47,26.4,26.46,113400.0,20.6569,20.7038,20.6491,20.696,113400.0
2010-07-06 12:55:00,26.47,26.47,26.36,26.41,267300.0,20.7038,20.7038,20.6178,20.6569,267300.0
2010-07-06 13:00:00,26.41,26.48,26.41,26.48,77600.0,20.6569,20.7117,20.6569,20.7117,77600.0
2010-07-06 13:05:00,26.47,26.51,26.45,26.48,165800.0,20.7038,20.7351,20.6882,20.7117,165800.0
2010-07-06 13:10:00,26.48,26.51,26.45,26.49,89300.0,20.7117,20.7351,20.6882,20.7195,89300.0
2010-07-06 13:15:00,26.49,26.55,26.47,26.5,175000.0,20.7195,20.7664,20.7038,20.7273,175000.0
2010-07-06 13:20:00,26.5,26.55,26.48,26.55,119400.0,20.7273,20.7664,20.7117,20.7664,119400.0
2010-07-06 13:25:00,26.55,26.63,26.49,26.62,156000.0,20.7664,20.829,20.7195,20.8212,156000.0
2010-07-06 13:30:00,26.62,26.7,26.58,26.66,198600.0,20.8212,20.8837,20.7899,20.8525,198600.0
2010-07-06 13:35:00,26.66,26.67,26.56,26.57,117400.0,20.8525,20.8603,20.7742,20.7821,117400.0
2010-07-06 13:40:00,26.57,26.61,26.47,26.49,147100.0,20.7821,20.8134,20.7038,20.7195,147100.0
2010-07-06 13:45:00,26.5,26.5,26.42,26.49,193800.0,20.7273,20.7273,20.6647,20.7195,193800.0
2010-07-06 13:50:00,26.48,26.5,26.29,26.31,312300.0,20.7117,20.7273,20.5631,20.5787,312300.0
2010-07-06 13:55:00,26.31,26.4,26.31,26.37,217400.0,20.5787,20.6491,20.5787,20.6256,217400.0
2010-07-06 14:00:00,26.37,26.38,26.32,26.33,295500.0,20.6256,20.6335,20.5865,20.5943,295500.0
2010-07-06 14:05:00,26.32,26.35,26.2,26.23,215800.0,20.5865,20.61,20.4927,20.5161,215800.0
2010-07-06 14:10:00,26.23,26.26,26.15,26.18,171600.0,20.5161,20.5396,20.4536,20.477,171600.0
2010-07-06 14:15:00,26.19,26.25,26.18,26.21,249200.0,20.4848,20.5318,20.477,20.5005,249200.0
2010-07-06 14:20:00,26.2,26.24,26.14,26.16,285500.0,20.4927,20.524,20.4457,20.4614,285500.0
2010-07-06 14:25:00,26.16,26.21,26.15,26.15,252300.0,20.4614,20.5005,20.4536,20.4536,252300.0
2010-07-06 14:30:00,26.15,26.18,26.14,26.17,156400.0,20.4536,20.477,20.4457,20.4692,156400.0
2010-07-06 14:35:00,26.18,26.27,26.15,26.22,279600.0,20.477,20.5474,20.4536,20.5083,279600.0
2010-07-06 14:40:00,26.21,26.24,26.14,26.16,78200.0,20.5005,20.524,20.4457,20.4614,78200.0
2010-07-06 14:45:00,26.17,26.17,26.05,26.12,152400.0,20.4692,20.4692,20.3753,20.4301,152400.0
2010-07-06 14:50:00,26.11,26.22,26.09,26.22,127500.0,20.4223,20.5083,20.4066,20.5083,127500.0
2010-07-06 14:55:00,26.21,26.21,26.05,26.06,162300.0,20.5005,20.5005,20.3753,20.3832,162300.0
2010-07-06 15:00:00,26.05,26.17,26.04,26.08,157700.0,20.3753,20.4692,20.3675,20.3988,157700.0
2010-07-06 15:05:00,26.07,26.12,26.0,26.08,196700.0,20.391,20.4301,20.3362,20.3988,196700.0
2010-07-06 15:10:00,26.08,26.16,26.04,26.15,224200.0,20.3988,20.4614,20.3675,20.4536,224200.0
2010-07-06 15:15:00,26.15,26.2,26.13,26.16,404500.0,20.4536,20.4927,20.4379,20.4614,404500.0
2010-07-06 15:20:00,26.16,26.22,26.08,26.12,645800.0,20.4614,20.5083,20.3988,20.4301,645800.0
2010-07-06 15:25:00,26.13,26.22,26.09,26.2,367500.0,20.4379,20.5083,20.4066,20.4927,367500.0
2010-07-06 15:30:00,26.2,26.27,26.18,26.24,614500.0,20.4927,20.5474,20.477,20.524,614500.0
2010-07-06 15:35:00,26.24,26.3,26.23,26.26,464100.0,20.524,20.5709,20.5161,20.5396,464100.0
2010-07-06 15:40:00,26.26,26.42,26.25,26.41,505200.0,20.5396,20.6647,20.5318,20.6569,505200.0
2010-07-06 15:45:00,26.42,26.5,26.34,26.36,701600.0,20.6647,20.7273,20.6022,20.6178,701600.0
2010-07-06 15:50:00,26.36,26.38,26.29,26.32,651000.0,20.6178,20.6335,20.5631,20.5865,651000.0
2010-07-06 15:55:00,26.32,26.5,26.31,26.48,968300.0,20.5865,20.7273,20.5787,20.7117,968300.0
2010-07-07 09:30:00,26.8,27.02,26.64,27.01,555200.0,20.962,21.134,20.8368,21.1262,555200.0
2010-07-07 09:35:00,27.01,27.1,26.99,27.09,219200.0,21.1262,21.1966,21.1106,21.1888,219200.0
2010-07-07 09:40:00,27.08,27.11,26.99,27.03,278500.0,21.181,21.2044,21.1106,21.1419,278500.0
2010-07-07 09:45:00,27.03,27.27,27.02,27.26,484500.0,21.1419,21.3296,21.134,21.3218,484500.0
2010-07-07 09:50:00,27.25,27.49,27.23,27.48,900600.0,21.3139,21.5017,21.2983,21.4938,900600.0
2010-07-07 09:55:00,27.48,27.53,27.37,27.39,662100.0,21.4938,21.5329,21.4078,21.4234,662100.0
2010-07-07 10:00:00,27.39,27.48,27.38,27.48,795100.0,21.4234,21.4938,21.4156,21.4938,795100.0
2010-07-07 10:05:00,27.48,27.57,27.44,27.51,615000.0,21.4938,21.5642,21.4625,21.5173,615000.0
2010-07-07 10:10:00,27.51,27.61,27.45,27.46,315000.0,21.5173,21.5955,21.4704,21.4782,315000.0
2010-07-07 10:15:00,27.46,27.49,27.32,27.34,249200.0,21.4782,21.5017,21.3687,21.3843,249200.0
2010-07-07 10:20:00,27.34,27.36,27.2,27.26,215600.0,21.3843,21.4,21.2748,21.3218,215600.0
2010-07-07 10:25:00,27.26,27.28,27.12,27.12,256800.0,21.3218,21.3374,21.2123,21.2123,256800.0
2010-07-07 10:30:00,27.12,27.29,27.12,27.27,274200.0,21.2123,21.3452,21.2123,21.3296,274200.0
2010-07-07 10:35:00,27.27,27.47,27.27,27.43,735800.0,21.3296,21.486,21.3296,21.4547,735800.0
2010-07-07 10:40:00,27.43,27.46,27.37,27.39,229200.0,21.4547,21.4782,21.4078,21.4234,229200.0
2010-07-07 10:45:00,27.39,27.48,27.34,27.47,350600.0,21.4234,21.4938,21.3843,21.486,350600.0
2010-07-07 10:50:00,27.45,27.49,27.38,27.44,266300.0,21.4704,21.5017,21.4156,21.4625,266300.0
2010-07-07 10:55:00,27.44,27.46,27.33,27.38,219700.0,21.4625,21.4782,21.3765,21.4156,219700.0
2010-07-07 11:00:00,27.39,27.47,27.38,27.45,192400.0,21.4234,21.486,21.4156,21.4704,192400.0
2010-07-07 11:05:00,27.44,27.46,27.38,27.41,172000.0,21.4625,21.4782,21.4156,21.4391,172000.0
2010-07-07 11:10:00,27.4,27.5,27.39,27.47,222100.0,21.4313,21.5095,21.4234,21.486,222100.0
2010-07-07 11:15:00,27.46,27.49,27.42,27.43,247100.0,21.4782,21.5017,21.4469,21.4547,247100.0
2010-07-07 11:20:00,27.44,27.57,27.39,27.57,350500.0,21.4625,21.5642,21.4234,21.5642,350500.0
2010-07-07 11:25:00,27.58,27.6,27.53,27.57,156700.0,21.572,21.5877,21.5329,21.5642,156700.0
2010-07-07 11:30:00,27.58,27.68,27.54,27.68,308700.0,21.572,21.6503,21.5408,21.6503,308700.0
2010-07-07 11:35:00,27.68,27.82,27.67,27.77,518900.0,21.6503,21.7598,21.6424,21.7207,518900.0
2010-07-07 11:40:00,27.77,27.77,27.63,27.65,291700.0,21.7207,21.7207,21.6112,21.6268,291700.0
2010-07-07 11:45:00,27.64,27.65,27.56,27.56,222000.0,21.619,21.6268,21.5564,21.5564,222000.0
2010-07-07 11:50:00,27.57,27.65,27.55,27.62,380200.0,21.5642,21.6268,21.5486,21.6033,380200.0
2010-07-07 11:55:00,27.62,27.65,27.52,27.59,423400.0,21.6033,21.6268,21.5251,21.5799,423400.0
2010-07-07 12:00:00,27.59,27.63,27.56,27.61,163200.0,21.5799,21.6112,21.5564,21.5955,163200.0
2010-07-07 12:05:00,27.61,27.64,27.55,27.59,267400.0,21.5955,21.619,21.5486,21.5799,267400.0
2010-07-07 12:10:00,27.59,27.65,27.57,27.57,208300.0,21.5799,21.6268,21.5642,21.5642,208300.0
2010-07-07 12:15:00,27.57,27.6,27.52,27.53,215200.0,21.5642,21.5877,21.5251,21.5329,215200.0
2010-07-07 12:20:00,27.54,27.59,27.53,27.54,179600.0,21.5408,21.5799,21.5329,21.5408,179600.0
2010-07-07 12:25:00,27.55,27.61,27.54,27.58,208700.0,21.5486,21.5955,21.5408,21.572,208700.0
2010-07-07 12:30:00,27.57,27.58,27.53,27.56,195400.0,21.5642,21.572,21.5329,21.5564,195400.0
2010-07-07 12:35:00,27.55,27.56,27.5,27.53,185400.0,21.5486,21.5564,21.5095,21.5329,185400.0
2010-07-07 12:40:00,27.53,27.6,27.5,27.59,249200.0,21.5329,21.5877,21.5095,21.5799,249200.0
2010-07-07 12:45:00,27.6,27.72,27.59,27.69,249300.0,21.5877,21.6816,21.5799,21.6581,249300.0
2010-07-07 12:50:00,27.69,27.7,27.63,27.69,117200.0,21.6581,21.6659,21.6112,21.6581,117200.0
2010-07-07 12:55:00,27.69,27.69,27.61,27.62,95600.0,21.6581,21.6581,21.5955,21.6033,95600.0
2010-07-07 13:00:00,27.63,27.68,27.61,27.67,75000.0,21.6112,21.6503,21.5955,21.6424,75000.0
2010-07-07 13:05:00,27.67,27.68,27.62,27.66,76400.0,21.6424,21.6503,21.6033,21.6346,76400.0
2010-07-07 13:10:00,27.67,27.73,27.61,27.72,202100.0,21.6424,21.6894,21.5955,21.6816,202100.0
2010-07-07 13:15:00,27.71,27.79,27.69,27.74,177700.0,21.6737,21.7363,21.6581,21.6972,177700.0
2010-07-07 13:20:00,27.74,27.75,27.65,27.7,304900.0,21.6972,21.705,21.6268,21.6659,304900.0
2010-07-07 13:25:00,27.69,27.75,27.69,27.7,153800.0,21.6581,21.705,21.6581,21.6659,153800.0
2010-07-07 13:30:00,27.7,27.7,27.61,27.61,172900.0,21.6659,21.6659,21.5955,21.5955,172900.0
2010-07-07 13:35:00,27.62,27.64,27.6,27.61,93600.0,21.6033,21.619,21.5877,21.5955,93600.0
2010-07-07 13:40:00,27.61,27.66,27.58,27.66,86200.0,21.5955,21.6346,21.572,21.6346,86200.0
2010-07-07 13:45:00,27.65,27.72,27.61,27.67,188000.0,21.6268,21.6816,21.5955,21.6424,188000.0
2010-07-07 13:50:00,27.67,27.72,27.64,27.72,109600.0,21.6424,21.6816,21.619,21.6816,109600.0
2010-07-07 13:55:00,27.72,27.74,27.65,27.73,142100.0,21.6816,21.6972,21.6268,21.6894,142100.0
2010-07-07 14:00:00,27.72,27.77,27.72,27.76,182100.0,21.6816,21.7207,21.6816,21.7128,182100.0
2010-07-07 14:05:00,27.76,27.82,27.75,27.82,243600.0,21.7128,21.7598,21.705,21.7598,243600.0
2010-07-07 14:10:00,27.81,27.85,27.78,27.83,202100.0,21.7519,21.7832,21.7285,21.7676,202100.0
2010-07-07 14:15:00,27.83,27.87,27.82,27.86,176600.0,21.7676,21.7989,21.7598,21.7911,176600.0
2010-07-07 14:20:00,27.87,27.92,27.85,27.88,253700.0,21.7989,21.838,21.7832,21.8067,253700.0
2010-07-07 14:25:00,27.89,27.9,27.83,27.83,129100.0,21.8145,21.8223,21.7676,21.7676,129100.0
2010-07-07 14:30:00,27.83,27.84,27.77,27.78,229300.0,21.7676,21.7754,21.7207,21.7285,229300.0
2010-07-07 14:35:00,27.79,27.86,27.79,27.82,133100.0,21.7363,21.7911,21.7363,21.7598,133100.0
2010-07-07 14:40:00,27.82,27.9,27.81,27.86,219600.0,21.7598,21.8223,21.7519,21.7911,219600.0
2010-07-07 14:45:00,27.86,27.88,27.85,27.85,131400.0,21.7911,21.8067,21.7832,21.7832,131400.0
2010-07-07 14:50:00,27.85,27.92,27.84,27.92,175500.0,21.7832,21.838,21.7754,21.838,175500.0
2010-07-07 14:55:00,27.91,27.98,27.9,27.97,240800.0,21.8302,21.8849,21.8223,21.8771,240800.0
2010-07-07 15:00:00,27.97,27.98,27.9,27.92,300100.0,21.8771,21.8849,21.8223,21.838,300100.0
2010-07-07 15:05:00,27.92,27.96,27.91,27.95,194900.0,21.838,21.8693,21.8302,21.8614,194900.0
2010-07-07 15:10:00,27.96,27.99,27.94,27.98,246200.0,21.8693,21.8927,21.8536,21.8849,246200.0
2010-07-07 15:15:00,27.98,28.0,27.96,27.97,288600.0,21.8849,21.9006,21.8693,21.8771,288600.0
2010-07-07 15:20:00,27.97,28.03,27.95,28.01,326900.0,21.8771,21.924,21.8614,21.9084,326900.0
2010-07-07 15:25:00,28.0,28.03,27.98,28.01,267200.0,21.9006,21.924,21.8849,21.9084,267200.0
2010-07-07 15:30:00,28.01,28.04,27.98,28.04,594200.0,21.9084,21.9318,21.8849,21.9318,594200.0
2010-07-07 15:35:00,28.03,28.06,28.01,28.03,458900.0,21.924,21.9475,21.9084,21.924,458900.0
2010-07-07 15:40:00,28.02,28.03,27.97,28.01,570200.0,21.9162,21.924,21.8771,21.9084,570200.0
2010-07-07 15:45:00,28.02,28.04,27.95,27.97,689600.0,21.9162,21.9318,21.8614,21.8771,689600.0
2010-07-07 15:50:00,27.96,28.01,27.94,27.98,984500.0,21.8693,21.9084,21.8536,21.8849,984500.0
2010-07-07 15:55:00,27.97,28.04,27.97,28.0,1201500.0,21.8771,21.9318,21.8771,21.9006,1201500.0
2010-07-08 09:30:00,28.19,28.3,28.12,28.25,551400.0,22.0492,22.1352,21.9944,22.0961,551400.0
2010-07-08 09:35:00,28.24,28.39,28.21,28.39,196000.0,22.0883,22.2056,22.0648,22.2056,196000.0
2010-07-08 09:40:00,28.39,28.42,28.17,28.21,518500.0,22.2056,22.2291,22.0335,22.0648,518500.0
2010-07-08 09:45:00,28.21,28.22,28.04,28.09,300100.0,22.0648,22.0726,21.9318,21.971,300100.0
2010-07-08 09:50:00,28.09,28.18,28.03,28.03,344400.0,21.971,22.0413,21.924,21.924,344400.0
2010-07-08 09:55:00,28.04,28.07,27.84,27.89,568300.0,21.9318,21.9553,21.7754,21.8145,568300.0
2010-07-08 10:00:00,27.89,27.93,27.84,27.89,355700.0,21.8145,21.8458,21.7754,21.8145,355700.0
2010-07-08 10:05:00,27.88,27.91,27.75,27.82,235000.0,21.8067,21.8302,21.705,21.7598,235000.0
2010-07-08 10:10:00,27.82,28.04,27.81,28.01,402700.0,21.7598,21.9318,21.7519,21.9084,402700.0
2010-07-08 10:15:00,28.0,28.06,27.97,28.03,333400.0,21.9006,21.9475,21.8771,21.924,333400.0
2010-07-08 10:20:00,28.02,28.24,28.02,28.23,309000.0,21.9162,22.0883,21.9162,22.0805,309000.0
2010-07-08 10:25:00,28.23,28.35,28.23,28.34,258400.0,22.0805,22.1743,22.0805,22.1665,258400.0
2010-07-08 10:30:00,28.33,28.33,28.19,28.29,272500.0,22.1587,22.1587,22.0492,22.1274,272500.0
2010-07-08 10:35:00,28.28,28.36,28.27,28.35,383500.0,22.1196,22.1821,22.1117,22.1743,383500.0
2010-07-08 10:40:00,28.34,28.35,28.23,28.29,534100.0,22.1665,22.1743,22.0805,22.1274,534100.0
2010-07-08 10:45:00,28.29,28.33,28.13,28.16,449600.0,22.1274,22.1587,22.0022,22.0257,449600.0
2010-07-08 10:50:00,28.16,28.21,28.08,28.17,194100.0,22.0257,22.0648,21.9631,22.0335,194100.0
2010-07-08 10:55:00,28.17,28.25,28.13,28.24,241400.0,22.0335,22.0961,22.0022,22.0883,241400.0
2010-07-08 11:00:00,28.25,28.3,28.14,28.15,323200.0,22.0961,22.1352,22.0101,22.0179,323200.0
2010-07-08 11:05:00,28.14,28.15,28.09,28.11,347200.0,22.0101,22.0179,21.971,21.9866,347200.0
2010-07-08 11:10:00,28.1,28.14,28.07,28.12,185700.0,21.9788,22.0101,21.9553,21.9944,185700.0
2010-07-08 11:15:00,28.13,28.22,28.09,28.2,220600.0,22.0022,22.0726,21.971,22.057,220600.0
2010-07-08 11:20:00,28.2,28.23,28.09,28.21,212900.0,22.057,22.0805,21.971,22.0648,212900.0
2010-07-08 11:25:00,28.22,28.25,28.12,28.12,172600.0,22.0726,22.0961,21.9944,21.9944,172600.0
2010-07-08 11:30:00,28.12,28.14,28.06,28.09,288300.0,21.9944,22.0101,21.9475,21.971,288300.0
2010-07-08 11:35:00,28.08,28.17,28.08,28.17,181300.0,21.9631,22.0335,21.9631,22.0335,181300.0
2010-07-08 11:40:00,28.16,28.2,28.11,28.11,176300.0,22.0257,22.057,21.9866,21.9866,176300.0
2010-07-08 11:45:00,28.12,28.12,27.96,28.01,361300.0,21.9944,21.9944,21.8693,21.9084,361300.0
2010-07-08 11:50:00,28.01,28.02,27.97,27.97,151100.0,21.9084,21.9162,21.8771,21.8771,151100.0
2010-07-08 11:55:00,27.97,28.07,27.97,28.04,166200.0,21.8771,21.9553,21.8771,21.9318,166200.0
2010-07-08 12:00:00,28.04,28.07,27.99,28.07,114400.0,21.9318,21.9553,21.8927,21.9553,114400.0
2010-07-08 12:05:00,28.07,28.21,28.06,28.16,204400.0,21.9553,22.0648,21.9475,22.0257,204400.0
2010-07-08 12:10:00,28.17,28.26,28.17,28.21,227000.0,22.0335,22.1039,22.0335,22.0648,227000.0
2010-07-08 12:15:00,28.21,28.25,28.18,28.25,100100.0,22.0648,22.0961,22.0413,22.0961,100100.0
2010-07-08 12:20:00,28.24,28.34,28.23,28.33,127800.0,22.0883,22.1665,22.0805,22.1587,127800.0
2010-07-08 12:25:00,28.32,28.36,28.31,28.36,107200.0,22.1508,22.1821,22.143,22.1821,107200.0
2010-07-08 12:30:00,28.36,28.36,28.33,28.36,128000.0,22.1821,22.1821,22.1587,22.1821,128000.0
2010-07-08 12:35:00,28.35,28.4,28.28,28.32,213600.0,22.1743,22.2134,22.1196,22.1508,213600.0
2010-07-08 12:40:00,28.32,28.33,28.26,28.32,97300.0,22.1508,22.1587,22.1039,22.1508,97300.0
2010-07-08 12:45:00,28.32,28.36,28.31,28.35,78700.0,22.1508,22.1821,22.143,22.1743,78700.0
2010-07-08 12:50:00,28.36,28.42,28.34,28.42,123100.0,22.1821,22.2291,22.1665,22.2291,123100.0
2010-07-08 12:55:00,28.42,28.43,28.33,28.38,102900.0,22.2291,22.2369,22.1587,22.1978,102900.0
2010-07-08 13:00:00,28.38,28.38,28.34,28.36,43400.0,22.1978,22.1978,22.1665,22.1821,43400.0
2010-07-08 13:05:00,28.37,28.57,28.36,28.57,385000.0,22.19,22.3464,22.1821,22.3464,385000.0
2010-07-08 13:10:00,28.57,28.61,28.57,28.6,124300.0,22.3464,22.3777,22.3464,22.3699,124300.0
2010-07-08 13:15:00,28.6,28.72,28.59,28.71,161800.0,22.3699,22.4637,22.362,22.4559,161800.0
2010-07-08 13:20:00,28.7,28.71,28.67,28.69,90900.0,22.4481,22.4559,22.4246,22.4402,90900.0
2010-07-08 13:25:00,28.68,28.68,28.51,28.51,190100.0,22.4324,22.4324,22.2995,22.2995,190100.0
2010-07-08 13:30:00,28.51,28.54,28.49,28.49,120700.0,22.2995,22.3229,22.2838,22.2838,120700.0
2010-07-08 13:35:00,28.49,28.59,28.48,28.52,80900.0,22.2838,22.362,22.276,22.3073,80900.0
2010-07-08 13:40:00,28.53,28.58,28.5,28.58,48600.0,22.3151,22.3542,22.2916,22.3542,48600.0
2010-07-08 13:45:00,28.57,28.58,28.51,28.54,112200.0,22.3464,22.3542,22.2995,22.3229,112200.0
2010-07-08 13:50:00,28.54,28.55,28.47,28.48,123400.0,22.3229,22.3307,22.2682,22.276,123400.0
2010-07-08 13:55:00,28.47,28.48,28.41,28.43,123200.0,22.2682,22.276,22.2212,22.2369,123200.0
2010-07-08 14:00:00,28.43,28.51,28.43,28.47,150700.0,22.2369,22.2995,22.2369,22.2682,150700.0
2010-07-08 14:05:00,28.47,28.48,28.4,28.41,209100.0,22.2682,22.276,22.2134,22.2212,209100.0
2010-07-08 14:10:00,28.42,28.44,28.39,28.44,198300.0,22.2291,22.2447,22.2056,22.2447,198300.0
2010-07-08 14:15:00,28.45,28.45,28.26,28.32,275200.0,22.2525,22.2525,22.1039,22.1508,275200.0
2010-07-08 14:20:00,28.32,28.32,28.23,28.29,119700.0,22.1508,22.1508,22.0805,22.1274,119700.0
2010-07-08 14:25:00,28.28,28.37,28.28,28.35,92400.0,22.1196,22.19,22.1196,22.1743,92400.0
2010-07-08 14:30:00,28.35,28.45,28.35,28.4,86900.0,22.1743,22.2525,22.1743,22.2134,86900.0
2010-07-08 14:35:00,28.4,28.44,28.39,28.42,69500.0,22.2134,22.2447,22.2056,22.2291,69500.0
2010-07-08 14:40:00,28.42,28.5,28.42,28.48,147700.0,22.2291,22.2916,22.2291,22.276,147700.0
2010-07-08 14:45:00,28.48,28.53,28.44,28.53,98300.0,22.276,22.3151,22.2447,22.3151,98300.0
2010-07-08 14:50:00,28.53,28.57,28.5,28.56,178900.0,22.3151,22.3464,22.2916,22.3386,178900.0
2010-07-08 14:55:00,28.57,28.65,28.56,28.64,167200.0,22.3464,22.409,22.3386,22.4011,167200.0
2010-07-08 15:00:00,28.63,28.64,28.56,28.6,285100.0,22.3933,22.4011,22.3386,22.3699,285100.0
2010-07-08 15:05:00,28.6,28.6,28.51,28.54,133700.0,22.3699,22.3699,22.2995,22.3229,133700.0
2010-07-08 15:10:00,28.54,28.55,28.5,28.51,152800.0,22.3229,22.3307,22.2916,22.2995,152800.0
2010-07-08 15:15:00,28.51,28.65,28.47,28.63,235200.0,22.2995,22.409,22.2682,22.3933,235200.0
2010-07-08 15:20:00,28.64,28.78,28.63,28.75,323300.0,22.4011,22.5106,22.3933,22.4872,323300.0
2010-07-08 15:25:00,28.76,28.77,28.68,28.74,265500.0,22.495,22.5028,22.4324,22.4794,265500.0
2010-07-08 15:30:00,28.75,28.8,28.73,28.74,422800.0,22.4872,22.5263,22.4715,22.4794,422800.0
2010-07-08 15:35:00,28.74,28.81,28.74,28.77,416700.0,22.4794,22.5341,22.4794,22.5028,416700.0
2010-07-08 15:40:00,28.77,28.84,28.71,28.73,739500.0,22.5028,22.5576,22.4559,22.4715,739500.0
2010-07-08 15:45:00,28.74,28.79,28.63,28.66,795200.0,22.4794,22.5185,22.3933,22.4168,795200.0
2010-07-08 15:50:00,28.66,28.7,28.59,28.61,559200.0,22.4168,22.4481,22.362,22.3777,559200.0
2010-07-08 15:55:00,28.61,28.71,28.61,28.7,1071000.0,22.3777,22.4559,22.3777,22.4481,1071000.0
2010-07-09 09:30:00,28.56,28.67,28.39,28.49,283300.0,22.3386,22.4246,22.2056,22.2838,283300.0
2010-07-09 09:35:00,28.49,28.53,28.35,28.53,179200.0,22.2838,22.3151,22.1743,22.3151,179200.0
2010-07-09 09:40:00,28.53,28.62,28.49,28.56,208400.0,22.3151,22.3855,22.2838,22.3386,208400.0
2010-07-09 09:45:00,28.57,28.57,28.47,28.5,334300.0,22.3464,22.3464,22.2682,22.2916,334300.0
2010-07-09 09:50:00,28.51,28.54,28.3,28.3,521000.0,22.2995,22.3229,22.1352,22.1352,521000.0
2010-07-09 09:55:00,28.31,28.33,28.22,28.25,424500.0,22.143,22.1587,22.0726,22.0961,424500.0
2010-07-09 10:00:00,28.24,28.39,28.24,28.34,226100.0,22.0883,22.2056,22.0883,22.1665,226100.0
2010-07-09 10:05:00,28.35,28.36,28.11,28.12,324400.0,22.1743,22.1821,21.9866,21.9944,324400.0
2010-07-09 10:10:00,28.12,28.33,28.11,28.27,401100.0,21.9944,22.1587,21.9866,22.1117,401100.0
2010-07-09 10:15:00,28.28,28.41,28.26,28.39,210300.0,22.1196,22.2212,22.1039,22.2056,210300.0
2010-07-09 10:20:00,28.38,28.45,28.32,28.4,183800.0,22.1978,22.2525,22.1508,22.2134,183800.0
2010-07-09 10:25:00,28.4,28.4,28.29,28.3,211900.0,22.2134,22.2134,22.1274,22.1352,211900.0
2010-07-09 10:30:00,28.31,28.34,28.14,28.16,361700.0,22.143,22.1665,22.0101,22.0257,361700.0
2010-07-09 10:35:00,28.16,28.24,28.12,28.16,235300.0,22.0257,22.0883,21.9944,22.0257,235300.0
2010-07-09 10:40:00,28.16,28.24,28.07,28.09,377800.0,22.0257,22.0883,21.9553,21.971,377800.0
2010-07-09 10:45:00,28.1,28.17,28.01,28.08,353300.0,21.9788,22.0335,21.9084,21.9631,353300.0
2010-07-09 10:50:00,28.09,28.17,28.06,28.14,195900.0,21.971,22.0335,21.9475,22.0101,195900.0
2010-07-09 10:55:00,28.13,28.16,28.07,28.13,317200.0,22.0022,22.0257,21.9553,22.0022,317200.0
2010-07-09 11:00:00,28.14,28.25,28.12,28.24,157000.0,22.0101,22.0961,21.9944,22.0883,157000.0
2010-07-09 11:05:00,28.25,28.28,28.2,28.2,134600.0,22.0961,22.1196,22.057,22.057,134600.0
2010-07-09 11:10:00,28.2,28.26,28.19,28.21,77000.0,22.057,22.1039,22.0492,22.0648,77000.0
2010-07-09 11:15:00,28.2,28.29,28.15,28.28,99500.0,22.057,22.1274,22.0179,22.1196,99500.0
2010-07-09 11:20:00,28.29,28.34,28.26,28.28,208100.0,22.1274,22.1665,22.1039,22.1196,208100.0
2010-07-09 11:25:00,28.28,28.33,28.28,28.33,133400.0,22.1196,22.1587,22.1196,22.1587,133400.0
2010-07-09 11:30:00,28.32,28.4,28.3,28.3,94100.0,22.1508,22.2134,22.1352,22.1352,94100.0
2010-07-09 11:35:00,28.3,28.31,28.23,28.26,285600.0,22.1352,22.143,22.0805,22.1039,285600.0
2010-07-09 11:40:00,28.27,28.33,28.23,28.28,79100.0,22.1117,22.1587,22.0805,22.1196,79100.0
2010-07-09 11:45:00,28.29,28.33,28.25,28.32,95600.0,22.1274,22.1587,22.0961,22.1508,95600.0
2010-07-09 11:50:00,28.32,28.34,28.29,28.33,150900.0,22.1508,22.1665,22.1274,22.1587,150900.0
2010-07-09 11:55:00,28.34,28.38,28.33,28.34,123200.0,22.1665,22.1978,22.1587,22.1665,123200.0
2010-07-09 12:00:00,28.34,28.38,28.33,28.38,63300.0,22.1665,22.1978,22.1587,22.1978,63300.0
2010-07-09 12:05:00,28.38,28.5,28.37,28.47,143300.0,22.1978,22.2916,22.19,22.2682,143300.0
2010-07-09 12:10:00,28.47,28.52,28.35,28.35,365400.0,22.2682,22.3073,22.1743,22.1743,365400.0
2010-07-09 12:15:00,28.35,28.4,28.34,28.35,227200.0,22.1743,22.2134,22.1665,22.1743,227200.0
2010-07-09 12:20:00,28.34,28.35,28.28,28.3,206800.0,22.1665,22.1743,22.1196,22.1352,206800.0
2010-07-09 12:25:00,28.31,28.32,28.26,28.31,174700.0,22.143,22.1508,22.1039,22.143,174700.0
2010-07-09 12:30:00,28.3,28.32,28.26,28.31,186300.0,22.1352,22.1508,22.1039,22.143,186300.0
2010-07-09 12:35:00,28.31,28.41,28.3,28.41,105700.0,22.143,22.2212,22.1352,22.2212,105700.0
2010-07-09 12:40:00,28.4,28.5,28.4,28.47,109200.0,22.2134,22.2916,22.2134,22.2682,109200.0
2010-07-09 12:45:00,28.48,28.49,28.45,28.47,72900.0,22.276,22.2838,22.2525,22.2682,72900.0
2010-07-09 12:50:00,28.47,28.58,28.47,28.58,94800.0,22.2682,22.3542,22.2682,22.3542,94800.0
2010-07-09 12:55:00,28.58,28.62,28.55,28.58,72300.0,22.3542,22.3855,22.3307,22.3542,72300.0
2010-07-09 13:00:00,28.58,28.62,28.55,28.57,111500.0,22.3542,22.3855,22.3307,22.3464,111500.0
2010-07-09 13:05:00,28.57,28.6,28.52,28.52,76600.0,22.3464,22.3699,22.3073,22.3073,76600.0
2010-07-09 13:10:00,28.52,28.52,28.41,28.45,100200.0,22.3073,22.3073,22.2212,22.2525,100200.0
2010-07-09 13:15:00,28.45,28.47,28.42,28.42,45100.0,22.2525,22.2682,22.2291,22.2291,45100.0
2010-07-09 13:20:00,28.42,28.45,28.35,28.38,62700.0,22.2291,22.2525,22.1743,22.1978,62700.0
2010-07-09 13:25:00,28.38,28.43,28.38,28.4,49100.0,22.1978,22.2369,22.1978,22.2134,49100.0
2010-07-09 13:30:00,28.4,28.48,28.39,28.43,60900.0,22.2134,22.276,22.2056,22.2369,60900.0
2010-07-09 13:35:00,28.43,28.48,28.4,28.46,112800.0,22.2369,22.276,22.2134,22.2604,112800.0
2010-07-09 13:40:00,28.45,28.48,28.41,28.42,68200.0,22.2525,22.276,22.2212,22.2291,68200.0
2010-07-09 13:45:00,28.43,28.45,28.37,28.42,93100.0,22.2369,22.2525,22.19,22.2291,93100.0
2010-07-09 13:50:00,28.41,28.45,28.39,28.44,68800.0,22.2212,22.2525,22.2056,22.2447,68800.0
2010-07-09 13:55:00,28.44,28.46,28.42,28.45,85600.0,22.2447,22.2604,22.2291,22.2525,85600.0
2010-07-09 14:00:00,28.46,28.48,28.42,28.46,209300.0,22.2604,22.276,22.2291,22.2604,209300.0
2010-07-09 14:05:00,28.46,28.49,28.41,28.42,85500.0,22.2604,22.2838,22.2212,22.2291,85500.0
2010-07-09 14:10:00,28.42,28.45,28.41,28.44,51200.0,22.2291,22.2525,22.2212,22.2447,51200.0
2010-07-09 14:15:00,28.44,28.48,28.4,28.48,73000.0,22.2447,22.276,22.2134,22.276,73000.0
2010-07-09 14:20:00,28.48,28.51,28.44,28.49,106400.0,22.276,22.2995,22.2447,22.2838,106400.0
2010-07-09 14:25:00,28.5,28.56,28.45,28.52,136100.0,22.2916,22.3386,22.2525,22.3073,136100.0
2010-07-09 14:30:00,28.51,28.57,28.49,28.51,101700.0,22.2995,22.3464,22.2838,22.2995,101700.0
2010-07-09 14:35:00,28.51,28.54,28.48,28.49,46500.0,22.2995,22.3229,22.276,22.2838,46500.0
2010-07-09 14:40:00,28.5,28.56,28.48,28.55,115000.0,22.2916,22.3386,22.276,22.3307,115000.0
2010-07-09 14:45:00,28.54,28.57,28.51,28.56,51200.0,22.3229,22.3464,22.2995,22.3386,51200.0
2010-07-09 14:50:00,28.56,28.68,28.55,28.68,136600.0,22.3386,22.4324,22.3307,22.4324,136600.0
2010-07-09 14:55:00,28.67,28.74,28.65,28.72,147100.0,22.4246,22.4794,22.409,22.4637,147100.0
2010-07-09 15:00:00,28.71,28.74,28.66,28.67,98800.0,22.4559,22.4794,22.4168,22.4246,98800.0
2010-07-09 15:05:00,28.68,28.7,28.66,28.66,112600.0,22.4324,22.4481,22.4168,22.4168,112600.0
2010-07-09 15:10:00,28.66,28.74,28.66,28.73,134800.0,22.4168,22.4794,22.4168,22.4715,134800.0
2010-07-09 15:15:00,28.74,28.75,28.66,28.67,137900.0,22.4794,22.4872,22.4168,22.4246,137900.0
2010-07-09 15:20:00,28.67,28.7,28.65,28.67,217600.0,22.4246,22.4481,22.409,22.4246,217600.0
2010-07-09 15:25:00,28.67,28.67,28.49,28.55,388400.0,22.4246,22.4246,22.2838,22.3307,388400.0
2010-07-09 15:30:00,28.56,28.59,28.52,28.59,222200.0,22.3386,22.362,22.3073,22.362,222200.0
2010-07-09 15:35:00,28.59,28.67,28.58,28.64,190600.0,22.362,22.4246,22.3542,22.4011,190600.0
2010-07-09 15:40:00,28.64,28.69,28.64,28.69,168600.0,22.4011,22.4402,22.4011,22.4402,168600.0
2010-07-09 15:45:00,28.69,28.72,28.61,28.65,365100.0,22.4402,22.4637,22.3777,22.409,365100.0
2010-07-09 15:50:00,28.66,28.69,28.6,28.67,358600.0,22.4168,22.4402,22.3699,22.4246,358600.0
2010-07-09 15:55:00,28.67,28.68,28.61,28.64,491200.0,22.4246,22.4324,22.3777,22.4011,491200.0
2010-07-12 09:30:00,28.48,28.69,28.43,28.68,312900.0,22.276,22.4402,22.2369,22.4324,312900.0
2010-07-12 09:35:00,28.69,28.72,28.61,28.71,230000.0,22.4402,22.4637,22.3777,22.4559,230000.0
2010-07-12 09:40:00,28.71,28.89,28.71,28.85,286800.0,22.4559,22.5967,22.4559,22.5654,286800.0
2010-07-12 09:45:00,28.84,28.88,28.58,28.59,372900.0,22.5576,22.5889,22.3542,22.362,372900.0
2010-07-12 09:50:00,28.59,28.65,28.54,28.64,276400.0,22.362,22.409,22.3229,22.4011,276400.0
2010-07-12 09:55:00,28.64,28.79,28.64,28.75,183800.0,22.4011,22.5185,22.4011,22.4872,183800.0
2010-07-12 10:00:00,28.75,28.76,28.65,28.68,176200.0,22.4872,22.495,22.409,22.4324,176200.0
2010-07-12 10:05:00,28.68,28.68,28.42,28.45,291000.0,22.4324,22.4324,22.2291,22.2525,291000.0
2010-07-12 10:10:00,28.45,28.47,28.32,28.4,214600.0,22.2525,22.2682,22.1508,22.2134,214600.0
2010-07-12 10:15:00,28.4,28.41,28.32,28.39,206000.0,22.2134,22.2212,22.1508,22.2056,206000.0
2010-07-12 10:20:00,28.4,28.41,28.24,28.24,213900.0,22.2134,22.2212,22.0883,22.0883,213900.0
2010-07-12 10:25:00,28.24,28.24,28.1,28.11,237600.0,22.0883,22.0883,21.9788,21.9866,237600.0
2010-07-12 10:30:00,28.13,28.26,28.11,28.23,138000.0,22.0022,22.1039,21.9866,22.0805,138000.0
2010-07-12 10:35:00,28.24,28.35,28.24,28.3,227400.0,22.0883,22.1743,22.0883,22.1352,227400.0
2010-07-12 10:40:00,28.3,28.31,28.14,28.21,186000.0,22.1352,22.143,22.0101,22.0648,186000.0
2010-07-12 10:45:00,28.2,28.3,28.17,28.26,276500.0,22.057,22.1352,22.0335,22.1039,276500.0
2010-07-12 10:50:00,28.25,28.3,28.22,28.22,129700.0,22.0961,22.1352,22.0726,22.0726,129700.0
2010-07-12 10:55:00,28.21,28.22,28.09,28.15,412100.0,22.0648,22.0726,21.971,22.0179,412100.0
2010-07-12 11:00:00,28.15,28.15,27.93,27.95,302100.0,22.0179,22.0179,21.8458,21.8614,302100.0
2010-07-12 11:05:00,27.95,27.97,27.84,27.86,252100.0,21.8614,21.8771,21.7754,21.7911,252100.0
2010-07-12 11:10:00,27.85,27.93,27.8,27.91,274800.0,21.7832,21.8458,21.7441,21.8302,274800.0
2010-07-12 11:15:00,27.91,27.91,27.76,27.79,406600.0,21.8302,21.8302,21.7128,21.7363,406600.0
2010-07-12 11:20:00,27.78,27.85,27.75,27.81,217800.0,21.7285,21.7832,21.705,21.7519,217800.0
2010-07-12 11:25:00,27.8,27.87,27.78,27.82,111000.0,21.7441,21.7989,21.7285,21.7598,111000.0
2010-07-12 11:30:00,27.82,27.96,27.81,27.94,145300.0,21.7598,21.8693,21.7519,21.8536,145300.0
2010-07-12 11:35:00,27.93,27.97,27.91,27.96,69600.0,21.8458,21.8771,21.8302,21.8693,69600.0
2010-07-12 11:40:00,27.95,28.08,27.95,28.06,76100.0,21.8614,21.9631,21.8614,21.9475,76100.0
2010-07-12 11:45:00,28.06,28.08,28.03,28.04,109600.0,21.9475,21.9631,21.924,21.9318,109600.0
2010-07-12 11:50:00,28.04,28.08,28.0,28.06,113000.0,21.9318,21.9631,21.9006,21.9475,113000.0
2010-07-12 11:55:00,28.05,28.09,28.04,28.07,90600.0,21.9397,21.971,21.9318,21.9553,90600.0
2010-07-12 12:00:00,28.07,28.15,28.06,28.14,130500.0,21.9553,22.0179,21.9475,22.0101,130500.0
2010-07-12 12:05:00,28.14,28.22,28.13,28.21,93600.0,22.0101,22.0726,22.0022,22.0648,93600.0
2010-07-12 12:10:00,28.21,28.27,28.19,28.2,123600.0,22.0648,22.1117,22.0492,22.057,123600.0
2010-07-12 12:15:00,28.21,28.28,28.19,28.21,174000.0,22.0648,22.1196,22.0492,22.0648,174000.0
2010-07-12 12:20:00,28.2,28.25,28.2,28.23,107600.0,22.057,22.0961,22.057,22.0805,107600.0
2010-07-12 12:25:00,28.23,28.25,28.11,28.12,147200.0,22.0805,22.0961,21.9866,21.9944,147200.0
2010-07-12 12:30:00,28.11,28.14,28.09,28.12,64600.0,21.9866,22.0101,21.971,21.9944,64600.0
2010-07-12 12:35:00,28.12,28.16,28.1,28.15,94400.0,21.9944,22.0257,21.9788,22.0179,94400.0
2010-07-12 12:40:00,28.15,28.21,28.13,28.16,226800.0,22.0179,22.0648,22.0022,22.0257,226800.0
2010-07-12 12:45:00,28.17,28.18,28.09,28.1,259900.0,22.0335,22.0413,21.971,21.9788,259900.0
2010-07-12 12:50:00,28.09,28.12,28.07,28.11,71800.0,21.971,21.9944,21.9553,21.9866,71800.0
2010-07-12 12:55:00,28.12,28.13,28.0,28.03,198600.0,21.9944,22.0022,21.9006,21.924,198600.0
2010-07-12 13:00:00,28.0,28.04,27.98,28.03,63500.0,21.9006,21.9318,21.8849,21.924,63500.0
2010-07-12 13:05:00,28.04,28.1,28.01,28.09,71100.0,21.9318,21.9788,21.9084,21.971,71100.0
2010-07-12 13:10:00,28.08,28.1,28.05,28.09,49600.0,21.9631,21.9788,21.9397,21.971,49600.0
2010-07-12 13:15:00,28.09,28.16,28.07,28.07,160500.0,21.971,22.0257,21.9553,21.9553,160500.0
2010-07-12 13:20:00,28.07,28.09,28.02,28.04,245200.0,21.9553,21.971,21.9162,21.9318,245200.0
2010-07-12 13:25:00,28.04,28.14,28.04,28.13,152900.0,21.9318,22.0101,21.9318,22.0022,152900.0
2010-07-12 13:30:00,28.13,28.22,28.13,28.18,107600.0,22.0022,22.0726,22.0022,22.0413,107600.0
2010-07-12 13:35:00,28.16,28.16,28.08,28.09,58800.0,22.0257,22.0257,21.9631,21.971,58800.0
2010-07-12 13:40:00,28.1,28.11,28.04,28.06,75200.0,21.9788,21.9866,21.9318,21.9475,75200.0
2010-07-12 13:45:00,28.05,28.06,27.94,27.96,159600.0,21.9397,21.9475,21.8536,21.8693,159600.0
2010-07-12 13:50:00,27.95,28.04,27.92,28.0,166100.0,21.8614,21.9318,21.838,21.9006,166100.0
2010-07-12 13:55:00,28.0,28.04,27.97,28.0,223700.0,21.9006,21.9318,21.8771,21.9006,223700.0
2010-07-12 14:00:00,28.01,28.06,27.98,28.06,116000.0,21.9084,21.9475,21.8849,21.9475,116000.0
2010-07-12 14:05:00,28.05,28.06,28.0,28.02,96000.0,21.9397,21.9475,21.9006,21.9162,96000.0
2010-07-12 14:10:00,28.03,28.06,28.01,28.06,62500.0,21.924,21.9475,21.9084,21.9475,62500.0
2010-07-12 14:15:00,28.05,28.08,28.01,28.02,236000.0,21.9397,21.9631,21.9084,21.9162,236000.0
2010-07-12 14:20:00,28.01,28.03,27.9,27.91,700600.0,21.9084,21.924,21.8223,21.8302,700600.0
2010-07-12 14:25:00,27.91,27.94,27.9,27.94,133300.0,21.8302,21.8536,21.8223,21.8536,133300.0
2010-07-12 14:30:00,27.93,27.93,27.84,27.86,251100.0,21.8458,21.8458,21.7754,21.7911,251100.0
2010-07-12 14:35:00,27.86,27.99,27.85,27.98,276100.0,21.7911,21.8927,21.7832,21.8849,276100.0
2010-07-12 14:40:00,27.98,28.03,27.93,27.99,227300.0,21.8849,21.924,21.8458,21.8927,227300.0
2010-07-12 14:45:00,27.99,28.08,27.98,28.07,239400.0,21.8927,21.9631,21.8849,21.9553,239400.0
2010-07-12 14:50:00,28.08,28.11,28.0,28.02,336000.0,21.9631,21.9866,21.9006,21.9162,336000.0
2010-07-12 14:55:00,28.02,28.1,28.01,28.1,148800.0,21.9162,21.9788,21.9084,21.9788,148800.0
2010-07-12 15:00:00,28.1,28.11,27.97,28.0,251100.0,21.9788,21.9866,21.8771,21.9006,251100.0
2010-07-12 15:05:00,27.99,28.0,27.94,27.99,149000.0,21.8927,21.9006,21.8536,21.8927,149000.0
2010-07-12 15:10:00,27.99,28.05,27.95,28.05,361200.0,21.8927,21.9397,21.8614,21.9397,361200.0
2010-07-12 15:15:00,28.05,28.07,28.0,28.05,207100.0,21.9397,21.9553,21.9006,21.9397,207100.0
2010-07-12 15:20:00,28.04,28.08,28.03,28.07,98600.0,21.9318,21.9631,21.924,21.9553,98600.0
2010-07-12 15:25:00,28.07,28.09,28.04,28.05,179100.0,21.9553,21.971,21.9318,21.9397,179100.0
2010-07-12 15:30:00,28.04,28.06,28.01,28.02,217700.0,21.9318,21.9475,21.9084,21.9162,217700.0
2010-07-12 15:35:00,28.03,28.06,28.0,28.04,250000.0,21.924,21.9475,21.9006,21.9318,250000.0
2010-07-12 15:40:00,28.05,28.09,28.03,28.04,217500.0,21.9397,21.971,21.924,21.9318,217500.0
2010-07-12 15:45:00,28.04,28.09,28.03,28.07,249600.0,21.9318,21.971,21.924,21.9553,249600.0
2010-07-12 15:50:00,28.07,28.09,28.06,28.08,297300.0,21.9553,21.971,21.9475,21.9631,297300.0
2010-07-12 15:55:00,28.08,28.19,28.07,28.15,885200.0,21.9631,22.0492,21.9553,22.0179,885200.0
2010-07-13 09:30:00,28.51,28.63,28.47,28.47,308200.0,22.2995,22.3933,22.2682,22.2682,308200.0
2010-07-13 09:35:00,28.47,28.48,28.14,28.14,242600.0,22.2682,22.276,22.0101,22.0101,242600.0
2010-07-13 09:40:00,28.16,28.17,27.91,27.99,411200.0,22.0257,22.0335,21.8302,21.8927,411200.0
2010-07-13 09:45:00,27.99,28.01,27.87,27.91,321900.0,21.8927,21.9084,21.7989,21.8302,321900.0
2010-07-13 09:50:00,27.91,27.93,27.81,27.85,480200.0,21.8302,21.8458,21.7519,21.7832,480200.0
2010-07-13 09:55:00,27.85,27.92,27.74,27.74,397700.0,21.7832,21.838,21.6972,21.6972,397700.0
2010-07-13 10:00:00,27.75,27.95,27.73,27.91,457500.0,21.705,21.8614,21.6894,21.8302,457500.0
2010-07-13 10:05:00,27.91,28.07,27.87,27.92,368500.0,21.8302,21.9553,21.7989,21.838,368500.0
2010-07-13 10:10:00,27.92,27.94,27.81,27.89,230100.0,21.838,21.8536,21.7519,21.8145,230100.0
2010-07-13 10:15:00,27.88,27.91,27.81,27.9,144200.0,21.8067,21.8302,21.7519,21.8223,144200.0
2010-07-13 10:20:00,27.9,27.98,27.89,27.9,157200.0,21.8223,21.8849,21.8145,21.8223,157200.0
2010-07-13 10:25:00,27.89,27.94,27.83,27.86,133800.0,21.8145,21.8536,21.7676,21.7911,133800.0
2010-07-13 10:30:00,27.86,27.91,27.8,27.82,202300.0,21.7911,21.8302,21.7441,21.7598,202300.0
2010-07-13 10:35:00,27.82,27.9,27.81,27.9,219800.0,21.7598,21.8223,21.7519,21.8223,219800.0
2010-07-13 10:40:00,27.9,27.93,27.85,27.87,329000.0,21.8223,21.8458,21.7832,21.7989,329000.0
2010-07-13 10:45:00,27.86,27.92,27.8,27.86,169600.0,21.7911,21.838,21.7441,21.7911,169600.0
2010-07-13 10:50:00,27.86,27.91,27.85,27.89,248700.0,21.7911,21.8302,21.7832,21.8145,248700.0
2010-07-13 10:55:00,27.88,27.98,27.88,27.94,200100.0,21.8067,21.8849,21.8067,21.8536,200100.0
2010-07-13 11:00:00,27.94,28.01,27.94,27.99,199600.0,21.8536,21.9084,21.8536,21.8927,199600.0
2010-07-13 11:05:00,28.0,28.17,27.99,28.17,129500.0,21.9006,22.0335,21.8927,22.0335,129500.0
2010-07-13 11:10:00,28.17,28.28,28.15,28.25,174900.0,22.0335,22.1196,22.0179,22.0961,174900.0
2010-07-13 11:15:00,28.25,28.25,28.21,28.24,112500.0,22.0961,22.0961,22.0648,22.0883,112500.0
2010-07-13 11:20:00,28.24,28.29,28.21,28.27,101000.0,22.0883,22.1274,22.0648,22.1117,101000.0
2010-07-13 11:25:00,28.28,28.38,28.26,28.35,113800.0,22.1196,22.1978,22.1039,22.1743,113800.0
2010-07-13 11:30:00,28.35,28.49,28.34,28.44,177500.0,22.1743,22.2838,22.1665,22.2447,177500.0
2010-07-13 11:35:00,28.44,28.51,28.37,28.37,215800.0,22.2447,22.2995,22.19,22.19,215800.0
2010-07-13 11:40:00,28.37,28.38,28.28,28.29,122300.0,22.19,22.1978,22.1196,22.1274,122300.0
2010-07-13 11:45:00,28.29,28.3,28.16,28.18,163700.0,22.1274,22.1352,22.0257,22.0413,163700.0
2010-07-13 11:50:00,28.18,28.2,28.1,28.14,167800.0,22.0413,22.057,21.9788,22.0101,167800.0
2010-07-13 11:55:00,28.13,28.14,28.02,28.05,170200.0,22.0022,22.0101,21.9162,21.9397,170200.0
2010-07-13 12:00:00,28.04,28.05,27.94,27.96,225300.0,21.9318,21.9397,21.8536,21.8693,225300.0
2010-07-13 12:05:00,27.97,28.01,27.94,27.98,174600.0,21.8771,21.9084,21.8536,21.8849,174600.0
2010-07-13 12:10:00,27.97,28.1,27.97,28.08,163000.0,21.8771,21.9788,21.8771,21.9631,163000.0
2010-07-13 12:15:00,28.08,28.11,28.05,28.08,111300.0,21.9631,21.9866,21.9397,21.9631,111300.0
2010-07-13 12:20:00,28.08,28.1,28.03,28.09,89000.0,21.9631,21.9788,21.924,21.971,89000.0
2010-07-13 12:25:00,28.09,28.2,28.08,28.18,72100.0,21.971,22.057,21.9631,22.0413,72100.0
2010-07-13 12:30:00,28.17,28.18,28.08,28.09,64100.0,22.0335,22.0413,21.9631,21.971,64100.0
2010-07-13 12:35:00,28.08,28.11,28.07,28.08,52200.0,21.9631,21.9866,21.9553,21.9631,52200.0
2010-07-13 12:40:00,28.08,28.09,28.02,28.06,99400.0,21.9631,21.971,21.9162,21.9475,99400.0
2010-07-13 12:45:00,28.05,28.12,28.05,28.09,143800.0,21.9397,21.9944,21.9397,21.971,143800.0
2010-07-13 12:50:00,28.09,28.14,28.08,28.09,176800.0,21.971,22.0101,21.9631,21.971,176800.0
2010-07-13 12:55:00,28.09,28.17,28.07,28.09,215700.0,21.971,22.0335,21.9553,21.971,215700.0
2010-07-13 13:00:00,28.09,28.21,28.06,28.18,254500.0,21.971,22.0648,21.9475,22.0413,254500.0
2010-07-13 13:05:00,28.17,28.2,28.13,28.19,230000.0,22.0335,22.057,22.0022,22.0492,230000.0
2010-07-13 13:10:00,28.18,28.18,28.02,28.02,227700.0,22.0413,22.0413,21.9162,21.9162,227700.0
2010-07-13 13:15:00,28.02,28.02,27.97,27.99,198000.0,21.9162,21.9162,21.8771,21.8927,198000.0
2010-07-13 13:20:00,28.0,28.09,27.98,28.07,122700.0,21.9006,21.971,21.8849,21.9553,122700.0
2010-07-13 13:25:00,28.07,28.13,28.04,28.13,138800.0,21.9553,22.0022,21.9318,22.0022,138800.0
2010-07-13 13:30:00,28.13,28.15,28.1,28.11,65200.0,22.0022,22.0179,21.9788,21.9866,65200.0
2010-07-13 13:35:00,28.1,28.11,28.03,28.1,84200.0,21.9788,21.9866,21.924,21.9788,84200.0
2010-07-13 13:40:00,28.1,28.1,28.03,28.04,45000.0,21.9788,21.9788,21.924,21.9318,45000.0
2010-07-13 13:45:00,28.05,28.09,28.03,28.03,65900.0,21.9397,21.971,21.924,21.924,65900.0
2010-07-13 13:50:00,28.03,28.08,28.02,28.08,132300.0,21.924,21.9631,21.9162,21.9631,132300.0
2010-07-13 13:55:00,28.08,28.18,28.07,28.1,203400.0,21.9631,22.0413,21.9553,21.9788,203400.0
2010-07-13 14:00:00,28.1,28.19,28.09,28.18,141100.0,21.9788,22.0492,21.971,22.0413,141100.0
2010-07-13 14:05:00,28.18,28.24,28.17,28.23,119400.0,22.0413,22.0883,22.0335,22.0805,119400.0
2010-07-13 14:10:00,28.23,28.23,28.17,28.19,117300.0,22.0805,22.0805,22.0335,22.0492,117300.0
2010-07-13 14:15:00,28.19,28.28,28.19,28.27,155200.0,22.0492,22.1196,22.0492,22.1117,155200.0
2010-07-13 14:20:00,28.27,28.27,28.19,28.23,77300.0,22.1117,22.1117,22.0492,22.0805,77300.0
2010-07-13 14:25:00,28.22,28.25,28.16,28.17,114500.0,22.0726,22.0961,22.0257,22.0335,114500.0
2010-07-13 14:30:00,28.17,28.31,28.17,28.23,144500.0,22.0335,22.143,22.0335,22.0805,144500.0
2010-07-13 14:35:00,28.23,28.31,28.23,28.28,113900.0,22.0805,22.143,22.0805,22.1196,113900.0
2010-07-13 14:40:00,28.28,28.41,28.28,28.38,174200.0,22.1196,22.2212,22.1196,22.1978,174200.0
2010-07-13 14:45:00,28.38,28.4,28.35,28.4,78100.0,22.1978,22.2134,22.1743,22.2134,78100.0
2010-07-13 14:50:00,28.4,28.4,28.34,28.35,125100.0,22.2134,22.2134,22.1665,22.1743,125100.0
2010-07-13 14:55:00,28.34,28.38,28.31,28.33,134200.0,22.1665,22.1978,22.143,22.1587,134200.0
2010-07-13 15:00:00,28.33,28.43,28.33,28.43,204100.0,22.1587,22.2369,22.1587,22.2369,204100.0
2010-07-13 15:05:00,28.42,28.43,28.36,28.36,228800.0,22.2291,22.2369,22.1821,22.1821,228800.0
2010-07-13 15:10:00,28.37,28.38,28.34,28.37,96900.0,22.19,22.1978,22.1665,22.19,96900.0
2010-07-13 15:15:00,28.37,28.45,28.36,28.42,297400.0,22.19,22.2525,22.1821,22.2291,297400.0
2010-07-13 15:20:00,28.43,28.44,28.34,28.34,203100.0,22.2369,22.2447,22.1665,22.1665,203100.0
2010-07-13 15:25:00,28.35,28.42,28.31,28.41,247700.0,22.1743,22.2291,22.143,22.2212,247700.0
2010-07-13 15:30:00,28.41,28.42,28.3,28.32,215900.0,22.2212,22.2291,22.1352,22.1508,215900.0
2010-07-13 15:35:00,28.32,28.34,28.3,28.32,185700.0,22.1508,22.1665,22.1352,22.1508,185700.0
2010-07-13 15:40:00,28.32,28.37,28.27,28.31,623800.0,22.1508,22.19,22.1117,22.143,623800.0
2010-07-13 15:45:00,28.31,28.37,28.29,28.3,414600.0,22.143,22.19,22.1274,22.1352,414600.0
2010-07-13 15:50:00,28.3,28.33,28.13,28.15,526500.0,22.1352,22.1587,22.0022,22.0179,526500.0
2010-07-13 15:55:00,28.15,28.18,28.1,28.14,859000.0,22.0179,22.0413,21.9788,22.0101,859000.0
2010-07-14 09:30:00,27.9,28.1,27.74,27.97,328100.0,21.8223,21.9788,21.6972,21.8771,328100.0
2010-07-14 09:35:00,27.95,28.01,27.81,27.91,161100.0,21.8614,21.9084,21.7519,21.8302,161100.0
2010-07-14 09:40:00,27.92,27.98,27.75,27.85,167700.0,21.838,21.8849,21.705,21.7832,167700.0
2010-07-14 09:45:00,27.85,27.95,27.8,27.9,142200.0,21.7832,21.8614,21.7441,21.8223,142200.0
2010-07-14 09:50:00,27.9,27.96,27.77,27.81,133700.0,21.8223,21.8693,21.7207,21.7519,133700.0
2010-07-14 09:55:00,27.82,27.86,27.65,27.7,214600.0,21.7598,21.7911,21.6268,21.6659,214600.0
2010-07-14 10:00:00,27.7,27.73,27.52,27.72,315300.0,21.6659,21.6894,21.5251,21.6816,315300.0
2010-07-14 10:05:00,27.72,27.79,27.7,27.78,202600.0,21.6816,21.7363,21.6659,21.7285,202600.0
2010-07-14 10:10:00,27.78,27.94,27.77,27.87,151600.0,21.7285,21.8536,21.7207,21.7989,151600.0
2010-07-14 10:15:00,27.86,27.89,27.79,27.83,162700.0,21.7911,21.8145,21.7363,21.7676,162700.0
2010-07-14 10:20:00,27.83,27.94,27.81,27.94,305900.0,21.7676,21.8536,21.7519,21.8536,305900.0
2010-07-14 10:25:00,27.94,28.02,27.87,27.91,195600.0,21.8536,21.9162,21.7989,21.8302,195600.0
2010-07-14 10:30:00,27.91,28.12,27.91,28.08,251700.0,21.8302,21.9944,21.8302,21.9631,251700.0
2010-07-14 10:35:00,28.07,28.08,27.95,27.99,154500.0,21.9553,21.9631,21.8614,21.8927,154500.0
2010-07-14 10:40:00,27.99,28.09,27.97,28.09,91600.0,21.8927,21.971,21.8771,21.971,91600.0
2010-07-14 10:45:00,28.09,28.23,28.06,28.12,230400.0,21.971,22.0805,21.9475,21.9944,230400.0
2010-07-14 10:50:00,28.12,28.24,28.12,28.17,168600.0,21.9944,22.0883,21.9944,22.0335,168600.0
2010-07-14 10:55:00,28.17,28.2,28.07,28.15,272600.0,22.0335,22.057,21.9553,22.0179,272600.0
2010-07-14 11:00:00,28.15,28.33,28.15,28.3,155900.0,22.0179,22.1587,22.0179,22.1352,155900.0
2010-07-14 11:05:00,28.3,28.35,28.26,28.27,138100.0,22.1352,22.1743,22.1039,22.1117,138100.0
2010-07-14 11:10:00,28.27,28.33,28.24,28.31,77200.0,22.1117,22.1587,22.0883,22.143,77200.0
2010-07-14 11:15:00,28.31,28.46,28.3,28.4,180500.0,22.143,22.2604,22.1352,22.2134,180500.0
2010-07-14 11:20:00,28.39,28.49,28.35,28.48,102400.0,22.2056,22.2838,22.1743,22.276,102400.0
2010-07-14 11:25:00,28.48,28.48,28.38,28.4,113400.0,22.276,22.276,22.1978,22.2134,113400.0
2010-07-14 11:30:00,28.41,28.42,28.36,28.42,74200.0,22.2212,22.2291,22.1821,22.2291,74200.0
2010-07-14 11:35:00,28.41,28.43,28.3,28.31,126500.0,22.2212,22.2369,22.1352,22.143,126500.0
2010-07-14 11:40:00,28.31,28.36,28.28,28.33,173200.0,22.143,22.1821,22.1196,22.1587,173200.0
2010-07-14 11:45:00,28.34,28.38,28.28,28.35,208100.0,22.1665,22.1978,22.1196,22.1743,208100.0
2010-07-14 11:50:00,28.34,28.44,28.34,28.41,152800.0,22.1665,22.2447,22.1665,22.2212,152800.0
2010-07-14 11:55:00,28.4,28.43,28.33,28.33,158400.0,22.2134,22.2369,22.1587,22.1587,158400.0
2010-07-14 12:00:00,28.32,28.37,28.31,28.36,107000.0,22.1508,22.19,22.143,22.1821,107000.0
2010-07-14 12:05:00,28.36,28.45,28.36,28.43,197000.0,22.1821,22.2525,22.1821,22.2369,197000.0
2010-07-14 12:10:00,28.42,28.45,28.38,28.38,97000.0,22.2291,22.2525,22.1978,22.1978,97000.0
2010-07-14 12:15:00,28.38,28.4,28.37,28.39,75700.0,22.1978,22.2134,22.19,22.2056,75700.0
2010-07-14 12:20:00,28.39,28.47,28.39,28.44,88600.0,22.2056,22.2682,22.2056,22.2447,88600.0
2010-07-14 12:25:00,28.44,28.45,28.41,28.42,71300.0,22.2447,22.2525,22.2212,22.2291,71300.0
2010-07-14 12:30:00,28.42,28.46,28.4,28.46,40500.0,22.2291,22.2604,22.2134,22.2604,40500.0
2010-07-14 12:35:00,28.45,28.46,28.4,28.43,50000.0,22.2525,22.2604,22.2134,22.2369,50000.0
2010-07-14 12:40:00,28.43,28.44,28.4,28.42,38500.0,22.2369,22.2447,22.2134,22.2291,38500.0
2010-07-14 12:45:00,28.42,28.43,28.34,28.34,50300.0,22.2291,22.2369,22.1665,22.1665,50300.0
2010-07-14 12:50:00,28.34,28.35,28.26,28.27,87400.0,22.1665,22.1743,22.1039,22.1117,87400.0
2010-07-14 12:55:00,28.26,28.29,28.23,28.29,62600.0,22.1039,22.1274,22.0805,22.1274,62600.0
2010-07-14 13:00:00,28.29,28.32,28.26,28.3,50400.0,22.1274,22.1508,22.1039,22.1352,50400.0
2010-07-14 13:05:00,28.29,28.32,28.28,28.32,52700.0,22.1274,22.1508,22.1196,22.1508,52700.0
2010-07-14 13:10:00,28.32,28.35,28.3,28.33,33500.0,22.1508,22.1743,22.1352,22.1587,33500.0
2010-07-14 13:15:00,28.33,28.39,28.33,28.38,51300.0,22.1587,22.2056,22.1587,22.1978,51300.0
2010-07-14 13:20:00,28.39,28.41,28.34,28.34,47800.0,22.2056,22.2212,22.1665,22.1665,47800.0
2010-07-14 13:25:00,28.34,28.39,28.34,28.38,29500.0,22.1665,22.2056,22.1665,22.1978,29500.0
2010-07-14 13:30:00,28.38,28.4,28.36,28.39,45500.0,22.1978,22.2134,22.1821,22.2056,45500.0
2010-07-14 13:35:00,28.38,28.41,28.36,28.37,66900.0,22.1978,22.2212,22.1821,22.19,66900.0
2010-07-14 13:40:00,28.37,28.38,28.32,28.32,41200.0,22.19,22.1978,22.1508,22.1508,41200.0
2010-07-14 13:45:00,28.32,28.35,28.32,28.33,50300.0,22.1508,22.1743,22.1508,22.1587,50300.0
2010-07-14 13:50:00,28.33,28.33,28.28,28.28,101600.0,22.1587,22.1587,22.1196,22.1196,101600.0
2010-07-14 13:55:00,28.27,28.3,28.25,28.3,50100.0,22.1117,22.1352,22.0961,22.1352,50100.0
2010-07-14 14:00:00,28.29,28.3,28.16,28.17,200100.0,22.1274,22.1352,22.0257,22.0335,200100.0
2010-07-14 14:05:00,28.17,28.19,28.07,28.1,184800.0,22.0335,22.0492,21.9553,21.9788,184800.0
2010-07-14 14:10:00,28.1,28.13,28.05,28.05,135100.0,21.9788,22.0022,21.9397,21.9397,135100.0
2010-07-14 14:15:00,28.05,28.1,28.0,28.06,173000.0,21.9397,21.9788,21.9006,21.9475,173000.0
2010-07-14 14:20:00,28.06,28.09,27.99,27.99,153700.0,21.9475,21.971,21.8927,21.8927,153700.0
2010-07-14 14:25:00,27.98,28.01,27.94,27.98,126700.0,21.8849,21.9084,21.8536,21.8849,126700.0
2010-07-14 14:30:00,27.98,28.03,27.96,28.0,136900.0,21.8849,21.924,21.8693,21.9006,136900.0
2010-07-14 14:35:00,28.01,28.07,28.0,28.03,69800.0,21.9084,21.9553,21.9006,21.924,69800.0
2010-07-14 14:40:00,28.02,28.06,27.99,28.02,68600.0,21.9162,21.9475,21.8927,21.9162,68600.0
2010-07-14 14:45:00,28.02,28.08,28.0,28.06,84700.0,21.9162,21.9631,21.9006,21.9475,84700.0
2010-07-14 14:50:00,28.06,28.08,28.02,28.04,55900.0,21.9475,21.9631,21.9162,21.9318,55900.0
2010-07-14 14:55:00,28.04,28.08,28.01,28.05,99800.0,21.9318,21.9631,21.9084,21.9397,99800.0
2010-07-14 15:00:00,28.06,28.12,28.05,28.09,123500.0,21.9475,21.9944,21.9397,21.971,123500.0
2010-07-14 15:05:00,28.1,28.1,28.04,28.07,63200.0,21.9788,21.9788,21.9318,21.9553,63200.0
2010-07-14 15:10:00,28.07,28.08,28.05,28.08,135800.0,21.9553,21.9631,21.9397,21.9631,135800.0
2010-07-14 15:15:00,28.08,28.22,28.07,28.19,229800.0,21.9631,22.0726,21.9553,22.0492,229800.0
2010-07-14 15:20:00,28.19,28.23,28.18,28.2,123900.0,22.0492,22.0805,22.0413,22.057,123900.0
2010-07-14 15:25:00,28.19,28.23,28.13,28.13,132500.0,22.0492,22.0805,22.0022,22.0022,132500.0
2010-07-14 15:30:00,28.14,28.19,28.1,28.19,136300.0,22.0101,22.0492,21.9788,22.0492,136300.0
2010-07-14 15:35:00,28.18,28.19,28.11,28.13,163400.0,22.0413,22.0492,21.9866,22.0022,163400.0
2010-07-14 15:40:00,28.12,28.12,28.03,28.05,165000.0,21.9944,21.9944,21.924,21.9397,165000.0
2010-07-14 15:45:00,28.05,28.13,28.04,28.12,260800.0,21.9397,22.0022,21.9318,21.9944,260800.0
2010-07-14 15:50:00,28.12,28.17,28.09,28.16,300300.0,21.9944,22.0335,21.971,22.0257,300300.0
2010-07-14 15:55:00,28.16,28.19,28.13,28.17,439200.0,22.0257,22.0492,22.0022,22.0335,439200.0
2010-07-15 09:30:00,27.84,28.13,27.78,27.95,228600.0,21.7754,22.0022,21.7285,21.8614,228600.0
2010-07-15 09:35:00,27.94,28.05,27.89,27.97,251600.0,21.8536,21.9397,21.8145,21.8771,251600.0
2010-07-15 09:40:00,27.97,28.1,27.92,28.01,219400.0,21.8771,21.9788,21.838,21.9084,219400.0
2010-07-15 09:45:00,28.0,28.04,27.9,27.98,202300.0,21.9006,21.9318,21.8223,21.8849,202300.0
2010-07-15 09:50:00,27.99,28.1,27.92,28.0,251200.0,21.8927,21.9788,21.838,21.9006,251200.0
2010-07-15 09:55:00,28.0,28.18,27.98,28.12,126600.0,21.9006,22.0413,21.8849,21.9944,126600.0
2010-07-15 10:00:00,28.11,28.11,27.91,27.96,252900.0,21.9866,21.9866,21.8302,21.8693,252900.0
2010-07-15 10:05:00,27.95,27.98,27.75,27.77,317200.0,21.8614,21.8849,21.705,21.7207,317200.0
2010-07-15 10:10:00,27.78,27.8,27.55,27.56,534400.0,21.7285,21.7441,21.5486,21.5564,534400.0
2010-07-15 10:15:00,27.56,27.6,27.46,27.49,225700.0,21.5564,21.5877,21.4782,21.5017,225700.0
2010-07-15 10:20:00,27.49,27.54,27.42,27.54,232200.0,21.5017,21.5408,21.4469,21.5408,232200.0
2010-07-15 10:25:00,27.56,27.64,27.51,27.63,273400.0,21.5564,21.619,21.5173,21.6112,273400.0
2010-07-15 10:30:00,27.63,27.64,27.52,27.57,227100.0,21.6112,21.619,21.5251,21.5642,227100.0
2010-07-15 10:35:00,27.56,27.62,27.49,27.61,313900.0,21.5564,21.6033,21.5017,21.5955,313900.0
2010-07-15 10:40:00,27.61,27.62,27.53,27.54,200000.0,21.5955,21.6033,21.5329,21.5408,200000.0
2010-07-15 10:45:00,27.54,27.71,27.5,27.69,358400.0,21.5408,21.6737,21.5095,21.6581,358400.0
2010-07-15 10:50:00,27.71,27.71,27.59,27.69,271700.0,21.6737,21.6737,21.5799,21.6581,271700.0
2010-07-15 10:55:00,27.68,27.73,27.56,27.57,316300.0,21.6503,21.6894,21.5564,21.5642,316300.0
2010-07-15 11:00:00,27.58,27.61,27.46,27.47,194900.0,21.572,21.5955,21.4782,21.486,194900.0
2010-07-15 11:05:00,27.48,27.5,27.45,27.47,117200.0,21.4938,21.5095,21.4704,21.486,117200.0
2010-07-15 11:10:00,27.48,27.54,27.48,27.5,171900.0,21.4938,21.5408,21.4938,21.5095,171900.0
2010-07-15 11:15:00,27.5,27.54,27.47,27.47,153200.0,21.5095,21.5408,21.486,21.486,153200.0
2010-07-15 11:20:00,27.47,27.52,27.46,27.48,137100.0,21.486,21.5251,21.4782,21.4938,137100.0
2010-07-15 11:25:00,27.47,27.59,27.46,27.59,199900.0,21.486,21.5799,21.4782,21.5799,199900.0
2010-07-15 11:30:00,27.59,27.62,27.52,27.53,239100.0,21.5799,21.6033,21.5251,21.5329,239100.0
2010-07-15 11:35:00,27.53,27.55,27.48,27.51,114600.0,21.5329,21.5486,21.4938,21.5173,114600.0
2010-07-15 11:40:00,27.51,27.58,27.48,27.56,66300.0,21.5173,21.572,21.4938,21.5564,66300.0
2010-07-15 11:45:00,27.56,27.57,27.45,27.46,95200.0,21.5564,21.5642,21.4704,21.4782,95200.0
2010-07-15 11:50:00,27.46,27.51,27.44,27.47,215800.0,21.4782,21.5173,21.4625,21.486,215800.0
2010-07-15 11:55:00,27.47,27.5,27.42,27.48,92500.0,21.486,21.5095,21.4469,21.4938,92500.0
2010-07-15 12:00:00,27.48,27.5,27.46,27.49,234200.0,21.4938,21.5095,21.4782,21.5017,234200.0
2010-07-15 12:05:00,27.5,27.55,27.49,27.51,162700.0,21.5095,21.5486,21.5017,21.5173,162700.0
2010-07-15 12:10:00,27.51,27.56,27.49,27.5,117000.0,21.5173,21.5564,21.5017,21.5095,117000.0
2010-07-15 12:15:00,27.51,27.55,27.48,27.49,262900.0,21.5173,21.5486,21.4938,21.5017,262900.0
2010-07-15 12:20:00,27.48,27.49,27.43,27.44,115500.0,21.4938,21.5017,21.4547,21.4625,115500.0
2010-07-15 12:25:00,27.44,27.49,27.44,27.44,156000.0,21.4625,21.5017,21.4625,21.4625,156000.0
2010-07-15 12:30:00,27.44,27.46,27.41,27.41,148800.0,21.4625,21.4782,21.4391,21.4391,148800.0
2010-07-15 12:35:00,27.42,27.42,27.35,27.37,136100.0,21.4469,21.4469,21.3922,21.4078,136100.0
2010-07-15 12:40:00,27.37,27.38,27.31,27.38,151500.0,21.4078,21.4156,21.3609,21.4156,151500.0
2010-07-15 12:45:00,27.38,27.42,27.36,27.38,60600.0,21.4156,21.4469,21.4,21.4156,60600.0
2010-07-15 12:50:00,27.38,27.4,27.33,27.4,130700.0,21.4156,21.4313,21.3765,21.4313,130700.0
2010-07-15 12:55:00,27.4,27.44,27.36,27.37,118800.0,21.4313,21.4625,21.4,21.4078,118800.0
2010-07-15 13:00:00,27.38,27.45,27.36,27.43,195600.0,21.4156,21.4704,21.4,21.4547,195600.0
2010-07-15 13:05:00,27.43,27.55,27.41,27.53,232500.0,21.4547,21.5486,21.4391,21.5329,232500.0
2010-07-15 13:10:00,27.52,27.54,27.46,27.48,108700.0,21.5251,21.5408,21.4782,21.4938,108700.0
2010-07-15 13:15:00,27.48,27.57,27.47,27.54,125300.0,21.4938,21.5642,21.486,21.5408,125300.0
2010-07-15 13:20:00,27.55,27.62,27.54,27.62,149500.0,21.5486,21.6033,21.5408,21.6033,149500.0
2010-07-15 13:25:00,27.62,27.64,27.53,27.54,114200.0,21.6033,21.619,21.5329,21.5408,114200.0
2010-07-15 13:30:00,27.55,27.58,27.5,27.53,69800.0,21.5486,21.572,21.5095,21.5329,69800.0
2010-07-15 13:35:00,27.53,27.53,27.46,27.47,91200.0,21.5329,21.5329,21.4782,21.486,91200.0
2010-07-15 13:40:00,27.46,27.46,27.41,27.44,121700.0,21.4782,21.4782,21.4391,21.4625,121700.0
2010-07-15 13:45:00,27.44,27.46,27.41,27.41,115400.0,21.4625,21.4782,21.4391,21.4391,115400.0
2010-07-15 13:50:00,27.41,27.44,27.38,27.41,67900.0,21.4391,21.4625,21.4156,21.4391,67900.0
2010-07-15 13:55:00,27.42,27.45,27.41,27.43,171600.0,21.4469,21.4704,21.4391,21.4547,171600.0
2010-07-15 14:00:00,27.43,27.52,27.41,27.5,190900.0,21.4547,21.5251,21.4391,21.5095,190900.0
2010-07-15 14:05:00,27.51,27.52,27.4,27.41,120700.0,21.5173,21.5251,21.4313,21.4391,120700.0
2010-07-15 14:10:00,27.4,27.46,27.4,27.43,91900.0,21.4313,21.4782,21.4313,21.4547,91900.0
2010-07-15 14:15:00,27.43,27.56,27.43,27.56,74700.0,21.4547,21.5564,21.4547,21.5564,74700.0
2010-07-15 14:20:00,27.56,27.58,27.5,27.51,127400.0,21.5564,21.572,21.5095,21.5173,127400.0
2010-07-15 14:25:00,27.5,27.62,27.5,27.61,80500.0,21.5095,21.6033,21.5095,21.5955,80500.0
2010-07-15 14:30:00,27.61,27.64,27.56,27.57,99800.0,21.5955,21.619,21.5564,21.5642,99800.0
2010-07-15 14:35:00,27.57,27.58,27.52,27.55,147200.0,21.5642,21.572,21.5251,21.5486,147200.0
2010-07-15 14:40:00,27.56,27.56,27.51,27.52,63500.0,21.5564,21.5564,21.5173,21.5251,63500.0
2010-07-15 14:45:00,27.53,27.55,27.49,27.54,209600.0,21.5329,21.5486,21.5017,21.5408,209600.0
2010-07-15 14:50:00,27.53,27.58,27.53,27.56,60700.0,21.5329,21.572,21.5329,21.5564,60700.0
2010-07-15 14:55:00,27.57,27.59,27.52,27.54,77100.0,21.5642,21.5799,21.5251,21.5408,77100.0
2010-07-15 15:00:00,27.54,27.61,27.53,27.6,99600.0,21.5408,21.5955,21.5329,21.5877,99600.0
2010-07-15 15:05:00,27.6,27.61,27.54,27.58,272800.0,21.5877,21.5955,21.5408,21.572,272800.0
2010-07-15 15:10:00,27.58,27.6,27.52,27.55,348900.0,21.572,21.5877,21.5251,21.5486,348900.0
2010-07-15 15:15:00,27.54,27.6,27.53,27.55,236600.0,21.5408,21.5877,21.5329,21.5486,236600.0
2010-07-15 15:20:00,27.55,27.6,27.51,27.56,220300.0,21.5486,21.5877,21.5173,21.5564,220300.0
2010-07-15 15:25:00,27.55,27.64,27.53,27.64,261200.0,21.5486,21.619,21.5329,21.619,261200.0
2010-07-15 15:30:00,27.63,27.75,27.62,27.72,369100.0,21.6112,21.705,21.6033,21.6816,369100.0
2010-07-15 15:35:00,27.72,27.91,27.7,27.9,414800.0,21.6816,21.8302,21.6659,21.8223,414800.0
2010-07-15 15:40:00,27.9,28.09,27.85,28.07,796000.0,21.8223,21.971,21.7832,21.9553,796000.0
2010-07-15 15:45:00,28.07,28.23,28.03,28.11,776000.0,21.9553,22.0805,21.924,21.9866,776000.0
2010-07-15 15:50:00,28.11,28.32,28.1,28.25,985700.0,21.9866,22.1508,21.9788,22.0961,985700.0
2010-07-15 15:55:00,28.25,28.25,28.1,28.13,961500.0,22.0961,22.0961,21.9788,22.0022,961500.0
2010-07-16 09:30:00,27.97,28.04,27.85,27.88,1193100.0,21.8771,21.9318,21.7832,21.8067,1193100.0
2010-07-16 09:35:00,27.88,28.03,27.82,27.91,468300.0,21.8067,21.924,21.7598,21.8302,468300.0
2010-07-16 09:40:00,27.91,28.0,27.83,27.92,508500.0,21.8302,21.9006,21.7676,21.838,508500.0
2010-07-16 09:45:00,27.92,27.99,27.8,27.8,375800.0,21.838,21.8927,21.7441,21.7441,375800.0
2010-07-16 09:50:00,27.81,27.86,27.75,27.76,673400.0,21.7519,21.7911,21.705,21.7128,673400.0
2010-07-16 09:55:00,27.76,27.91,27.75,27.84,497700.0,21.7128,21.8302,21.705,21.7754,497700.0
2010-07-16 10:00:00,27.83,27.89,27.78,27.85,188800.0,21.7676,21.8145,21.7285,21.7832,188800.0
2010-07-16 10:05:00,27.85,27.86,27.69,27.69,513300.0,21.7832,21.7911,21.6581,21.6581,513300.0
2010-07-16 10:10:00,27.69,27.71,27.59,27.64,299500.0,21.6581,21.6737,21.5799,21.619,299500.0
2010-07-16 10:15:00,27.64,27.8,27.61,27.8,263600.0,21.619,21.7441,21.5955,21.7441,263600.0
2010-07-16 10:20:00,27.8,27.91,27.74,27.89,420500.0,21.7441,21.8302,21.6972,21.8145,420500.0
2010-07-16 10:25:00,27.89,27.92,27.82,27.84,265500.0,21.8145,21.838,21.7598,21.7754,265500.0
2010-07-16 10:30:00,27.85,27.95,27.81,27.91,292700.0,21.7832,21.8614,21.7519,21.8302,292700.0
2010-07-16 10:35:00,27.91,27.96,27.87,27.89,177200.0,21.8302,21.8693,21.7989,21.8145,177200.0
2010-07-16 10:40:00,27.89,27.94,27.82,27.94,322100.0,21.8145,21.8536,21.7598,21.8536,322100.0
2010-07-16 10:45:00,27.95,27.96,27.83,27.84,142900.0,21.8614,21.8693,21.7676,21.7754,142900.0
2010-07-16 10:50:00,27.84,27.93,27.83,27.9,98500.0,21.7754,21.8458,21.7676,21.8223,98500.0
2010-07-16 10:55:00,27.89,27.95,27.85,27.89,98900.0,21.8145,21.8614,21.7832,21.8145,98900.0
2010-07-16 11:00:00,27.9,27.93,27.84,27.85,70500.0,21.8223,21.8458,21.7754,21.7832,70500.0
2010-07-16 11:05:00,27.85,27.9,27.85,27.87,194100.0,21.7832,21.8223,21.7832,21.7989,194100.0
2010-07-16 11:10:00,27.86,27.86,27.78,27.85,173000.0,21.7911,21.7911,21.7285,21.7832,173000.0
2010-07-16 11:15:00,27.84,27.85,27.74,27.75,183800.0,21.7754,21.7832,21.6972,21.705,183800.0
2010-07-16 11:20:00,27.75,27.75,27.61,27.66,98900.0,21.705,21.705,21.5955,21.6346,98900.0
2010-07-16 11:25:00,27.67,27.81,27.62,27.8,193400.0,21.6424,21.7519,21.6033,21.7441,193400.0
2010-07-16 11:30:00,27.79,27.79,27.69,27.72,319500.0,21.7363,21.7363,21.6581,21.6816,319500.0
2010-07-16 11:35:00,27.72,27.75,27.65,27.67,198800.0,21.6816,21.705,21.6268,21.6424,198800.0
2010-07-16 11:40:00,27.67,27.7,27.65,27.69,98300.0,21.6424,21.6659,21.6268,21.6581,98300.0
2010-07-16 11:45:00,27.68,27.7,27.61,27.64,80900.0,21.6503,21.6659,21.5955,21.619,80900.0
2010-07-16 11:50:00,27.64,27.66,27.54,27.59,144000.0,21.619,21.6346,21.5408,21.5799,144000.0
2010-07-16 11:55:00,27.59,27.62,27.56,27.56,137200.0,21.5799,21.6033,21.5564,21.5564,137200.0
2010-07-16 12:00:00,27.55,27.6,27.54,27.57,73100.0,21.5486,21.5877,21.5408,21.5642,73100.0
2010-07-16 12:05:00,27.56,27.61,27.55,27.59,78100.0,21.5564,21.5955,21.5486,21.5799,78100.0
2010-07-16 12:10:00,27.59,27.69,27.59,27.61,203600.0,21.5799,21.6581,21.5799,21.5955,203600.0
2010-07-16 12:15:00,27.6,27.63,27.54,27.61,114100.0,21.5877,21.6112,21.5408,21.5955,114100.0
2010-07-16 12:20:00,27.62,27.68,27.62,27.67,97600.0,21.6033,21.6503,21.6033,21.6424,97600.0
2010-07-16 12:25:00,27.67,27.74,27.63,27.72,127800.0,21.6424,21.6972,21.6112,21.6816,127800.0
2010-07-16 12:30:00,27.72,27.72,27.66,27.69,70600.0,21.6816,21.6816,21.6346,21.6581,70600.0
2010-07-16 12:35:00,27.69,27.69,27.65,27.68,52500.0,21.6581,21.6581,21.6268,21.6503,52500.0
2010-07-16 12:40:00,27.68,27.74,27.65,27.68,68300.0,21.6503,21.6972,21.6268,21.6503,68300.0
2010-07-16 12:45:00,27.69,27.72,27.65,27.7,93400.0,21.6581,21.6816,21.6268,21.6659,93400.0
2010-07-16 12:50:00,27.7,27.7,27.64,27.65,67200.0,21.6659,21.6659,21.619,21.6268,67200.0
2010-07-16 12:55:00,27.65,27.67,27.59,27.63,95100.0,21.6268,21.6424,21.5799,21.6112,95100.0
2010-07-16 13:00:00,27.65,27.69,27.62,27.63,60100.0,21.6268,21.6581,21.6033,21.6112,60100.0
2010-07-16 13:05:00,27.64,27.69,27.64,27.67,59800.0,21.619,21.6581,21.619,21.6424,59800.0
2010-07-16 13:10:00,27.67,27.72,27.65,27.66,62400.0,21.6424,21.6816,21.6268,21.6346,62400.0
2010-07-16 13:15:00,27.66,27.69,27.65,27.66,21900.0,21.6346,21.6581,21.6268,21.6346,21900.0
2010-07-16 13:20:00,27.65,27.69,27.61,27.62,44600.0,21.6268,21.6581,21.5955,21.6033,44600.0
2010-07-16 13:25:00,27.62,27.65,27.57,27.64,190100.0,21.6033,21.6268,21.5642,21.619,190100.0
2010-07-16 13:30:00,27.64,27.78,27.63,27.77,124200.0,21.619,21.7285,21.6112,21.7207,124200.0
2010-07-16 13:35:00,27.76,27.84,27.74,27.76,248100.0,21.7128,21.7754,21.6972,21.7128,248100.0
2010-07-16 13:40:00,27.75,27.75,27.62,27.62,121000.0,21.705,21.705,21.6033,21.6033,121000.0
2010-07-16 13:45:00,27.62,27.74,27.61,27.74,143200.0,21.6033,21.6972,21.5955,21.6972,143200.0
2010-07-16 13:50:00,27.74,27.75,27.71,27.75,244600.0,21.6972,21.705,21.6737,21.705,244600.0
2010-07-16 13:55:00,27.75,27.78,27.73,27.74,81500.0,21.705,21.7285,21.6894,21.6972,81500.0
2010-07-16 14:00:00,27.73,27.74,27.68,27.72,110000.0,21.6894,21.6972,21.6503,21.6816,110000.0
2010-07-16 14:05:00,27.71,27.72,27.65,27.68,54400.0,21.6737,21.6816,21.6268,21.6503,54400.0
2010-07-16 14:10:00,27.68,27.72,27.64,27.7,87800.0,21.6503,21.6816,21.619,21.6659,87800.0
2010-07-16 14:15:00,27.69,27.7,27.6,27.61,147700.0,21.6581,21.6659,21.5877,21.5955,147700.0
2010-07-16 14:20:00,27.61,27.65,27.58,27.65,131600.0,21.5955,21.6268,21.572,21.6268,131600.0
2010-07-16 14:25:00,27.65,27.7,27.62,27.62,136100.0,21.6268,21.6659,21.6033,21.6033,136100.0
2010-07-16 14:30:00,27.62,27.65,27.6,27.64,74000.0,21.6033,21.6268,21.5877,21.619,74000.0
2010-07-16 14:35:00,27.65,27.65,27.57,27.62,43100.0,21.6268,21.6268,21.5642,21.6033,43100.0
2010-07-16 14:40:00,27.61,27.62,27.57,27.58,49400.0,21.5955,21.6033,21.5642,21.572,49400.0
2010-07-16 14:45:00,27.58,27.64,27.57,27.64,63400.0,21.572,21.619,21.5642,21.619,63400.0
2010-07-16 14:50:00,27.64,27.72,27.6,27.72,152300.0,21.619,21.6816,21.5877,21.6816,152300.0
2010-07-16 14:55:00,27.72,27.74,27.69,27.72,211500.0,21.6816,21.6972,21.6581,21.6816,211500.0
2010-07-16 15:00:00,27.71,27.8,27.71,27.76,593400.0,21.6737,21.7441,21.6737,21.7128,593400.0
2010-07-16 15:05:00,27.76,27.79,27.73,27.76,319100.0,21.7128,21.7363,21.6894,21.7128,319100.0
2010-07-16 15:10:00,27.76,27.77,27.71,27.76,310000.0,21.7128,21.7207,21.6737,21.7128,310000.0
2010-07-16 15:15:00,27.76,27.78,27.7,27.71,199300.0,21.7128,21.7285,21.6659,21.6737,199300.0
2010-07-16 15:20:00,27.71,27.74,27.67,27.69,432800.0,21.6737,21.6972,21.6424,21.6581,432800.0
2010-07-16 15:25:00,27.69,27.74,27.62,27.74,310300.0,21.6581,21.6972,21.6033,21.6972,310300.0
2010-07-16 15:30:00,27.73,27.85,27.7,27.85,545400.0,21.6894,21.7832,21.6659,21.7832,545400.0
2010-07-16 15:35:00,27.84,27.9,27.77,27.83,496800.0,21.7754,21.8223,21.7207,21.7676,496800.0
2010-07-16 15:40:00,27.82,27.94,27.82,27.84,381300.0,21.7598,21.8536,21.7598,21.7754,381300.0
2010-07-16 15:45:00,27.83,27.83,27.68,27.81,731200.0,21.7676,21.7676,21.6503,21.7519,731200.0
2010-07-16 15:50:00,27.81,27.81,27.66,27.71,1169300.0,21.7519,21.7519,21.6346,21.6737,1169300.0
2010-07-16 15:55:00,27.71,27.73,27.5,27.55,1806600.0,21.6737,21.6894,21.5095,21.5486,1806600.0
2010-07-19 09:30:00,28.79,28.87,28.5,28.83,1277300.0,22.5185,22.581,22.2916,22.5498,1277300.0
2010-07-19 09:35:00,28.82,29.05,28.75,28.8,1141100.0,22.5419,22.7218,22.4872,22.5263,1141100.0
2010-07-19 09:40:00,28.8,28.9,28.75,28.86,1037100.0,22.5263,22.6045,22.4872,22.5732,1037100.0
2010-07-19 09:45:00,28.87,29.12,28.81,29.12,1852700.0,22.581,22.7766,22.5341,22.7766,1852700.0
2010-07-19 09:50:00,29.12,29.15,28.96,29.1,697800.0,22.7766,22.8,22.6514,22.7609,697800.0
2010-07-19 09:55:00,29.09,29.15,28.91,28.97,628600.0,22.7531,22.8,22.6123,22.6593,628600.0
2010-07-19 10:00:00,28.97,28.98,28.86,28.92,591400.0,22.6593,22.6671,22.5732,22.6201,591400.0
2010-07-19 10:05:00,28.91,28.94,28.81,28.85,813400.0,22.6123,22.6358,22.5341,22.5654,813400.0
2010-07-19 10:10:00,28.85,28.9,28.64,28.66,1019800.0,22.5654,22.6045,22.4011,22.4168,1019800.0
2010-07-19 10:15:00,28.65,28.8,28.6,28.68,1170500.0,22.409,22.5263,22.3699,22.4324,1170500.0
2010-07-19 10:20:00,28.68,28.73,28.37,28.39,1040400.0,22.4324,22.4715,22.19,22.2056,1040400.0
2010-07-19 10:25:00,28.39,28.46,28.28,28.4,977600.0,22.2056,22.2604,22.1196,22.2134,977600.0
2010-07-19 10:30:00,28.4,28.6,28.37,28.5,630400.0,22.2134,22.3699,22.19,22.2916,630400.0
2010-07-19 10:35:00,28.5,28.55,28.43,28.5,532800.0,22.2916,22.3307,22.2369,22.2916,532800.0
2010-07-19 10:40:00,28.5,28.55,28.43,28.5,456200.0,22.2916,22.3307,22.2369,22.2916,456200.0
2010-07-19 10:45:00,28.5,28.56,28.44,28.5,963800.0,22.2916,22.3386,22.2447,22.2916,963800.0
2010-07-19 10:50:00,28.5,28.64,28.37,28.64,451300.0,22.2916,22.4011,22.19,22.4011,451300.0
2010-07-19 10:55:00,28.63,28.64,28.53,28.63,554900.0,22.3933,22.4011,22.3151,22.3933,554900.0
2010-07-19 11:00:00,28.64,28.74,28.58,28.7,470000.0,22.4011,22.4794,22.3542,22.4481,470000.0
2010-07-19 11:05:00,28.69,28.72,28.62,28.64,502800.0,22.4402,22.4637,22.3855,22.4011,502800.0
2010-07-19 11:10:00,28.65,28.74,28.64,28.71,589300.0,22.409,22.4794,22.4011,22.4559,589300.0
2010-07-19 11:15:00,28.71,28.77,28.69,28.7,365900.0,22.4559,22.5028,22.4402,22.4481,365900.0
2010-07-19 11:20:00,28.7,28.76,28.62,28.74,446600.0,22.4481,22.495,22.3855,22.4794,446600.0
2010-07-19 11:25:00,28.74,28.83,28.74,28.8,376300.0,22.4794,22.5498,22.4794,22.5263,376300.0
2010-07-19 11:30:00,28.8,28.92,28.78,28.88,523900.0,22.5263,22.6201,22.5106,22.5889,523900.0
2010-07-19 11:35:00,28.89,28.95,28.84,28.91,556900.0,22.5967,22.6436,22.5576,22.6123,556900.0
2010-07-19 11:40:00,28.91,28.99,28.87,28.97,460000.0,22.6123,22.6749,22.581,22.6593,460000.0
2010-07-19 11:45:00,28.96,28.97,28.82,28.84,343800.0,22.6514,22.6593,22.5419,22.5576,343800.0
2010-07-19 11:50:00,28.84,28.97,28.83,28.91,377100.0,22.5576,22.6593,22.5498,22.6123,377100.0
2010-07-19 11:55:00,28.91,29.07,28.9,29.03,532900.0,22.6123,22.7375,22.6045,22.7062,532900.0
2010-07-19 12:00:00,29.03,29.03,28.9,28.94,257700.0,22.7062,22.7062,22.6045,22.6358,257700.0
2010-07-19 12:05:00,28.95,28.95,28.87,28.9,339700.0,22.6436,22.6436,22.581,22.6045,339700.0
2010-07-19 12:10:00,28.9,28.9,28.75,28.75,207400.0,22.6045,22.6045,22.4872,22.4872,207400.0
2010-07-19 12:15:00,28.75,28.93,28.75,28.93,225200.0,22.4872,22.628,22.4872,22.628,225200.0
2010-07-19 12:20:00,28.94,28.99,28.92,28.95,176600.0,22.6358,22.6749,22.6201,22.6436,176600.0
2010-07-19 12:25:00,28.95,28.97,28.91,28.95,106000.0,22.6436,22.6593,22.6123,22.6436,106000.0
2010-07-19 12:30:00,28.95,28.95,28.84,28.87,200200.0,22.6436,22.6436,22.5576,22.581,200200.0
2010-07-19 12:35:00,28.88,28.9,28.79,28.86,256500.0,22.5889,22.6045,22.5185,22.5732,256500.0
2010-07-19 12:40:00,28.86,28.88,28.83,28.85,161600.0,22.5732,22.5889,22.5498,22.5654,161600.0
2010-07-19 12:45:00,28.84,28.88,28.82,28.87,176800.0,22.5576,22.5889,22.5419,22.581,176800.0
2010-07-19 12:50:00,28.86,28.94,28.84,28.84,260800.0,22.5732,22.6358,22.5576,22.5576,260800.0
2010-07-19 12:55:00,28.84,28.89,28.8,28.86,108300.0,22.5576,22.5967,22.5263,22.5732,108300.0
2010-07-19 13:00:00,28.86,28.89,28.81,28.89,212000.0,22.5732,22.5967,22.5341,22.5967,212000.0
2010-07-19 13:05:00,28.89,28.9,28.86,28.89,151800.0,22.5967,22.6045,22.5732,22.5967,151800.0
2010-07-19 13:10:00,28.89,28.93,28.84,28.88,301600.0,22.5967,22.628,22.5576,22.5889,301600.0
2010-07-19 13:15:00,28.89,28.9,28.84,28.84,191300.0,22.5967,22.6045,22.5576,22.5576,191300.0
2010-07-19 13:20:00,28.85,28.89,28.84,28.85,174700.0,22.5654,22.5967,22.5576,22.5654,174700.0
2010-07-19 13:25:00,28.85,28.86,28.84,28.85,187800.0,22.5654,22.5732,22.5576,22.5654,187800.0
2010-07-19 13:30:00,28.84,28.93,28.84,28.9,118000.0,22.5576,22.628,22.5576,22.6045,118000.0
2010-07-19 13:35:00,28.9,28.93,28.87,28.9,134200.0,22.6045,22.628,22.581,22.6045,134200.0
2010-07-19 13:40:00,28.9,28.91,28.8,28.8,121800.0,22.6045,22.6123,22.5263,22.5263,121800.0
2010-07-19 13:45:00,28.8,28.86,28.8,28.84,144100.0,22.5263,22.5732,22.5263,22.5576,144100.0
2010-07-19 13:50:00,28.84,28.85,28.8,28.81,379900.0,22.5576,22.5654,22.5263,22.5341,379900.0
2010-07-19 13:55:00,28.81,28.85,28.76,28.76,154700.0,22.5341,22.5654,22.495,22.495,154700.0
2010-07-19 14:00:00,28.77,28.89,28.77,28.89,117400.0,22.5028,22.5967,22.5028,22.5967,117400.0
2010-07-19 14:05:00,28.89,28.96,28.84,28.95,661100.0,22.5967,22.6514,22.5576,22.6436,661100.0
2010-07-19 14:10:00,28.95,28.98,28.94,28.98,196500.0,22.6436,22.6671,22.6358,22.6671,196500.0
2010-07-19 14:15:00,28.99,28.99,28.92,28.99,278600.0,22.6749,22.6749,22.6201,22.6749,278600.0
2010-07-19 14:20:00,29.0,29.07,28.99,29.04,276400.0,22.6827,22.7375,22.6749,22.714,276400.0
2010-07-19 14:25:00,29.05,29.11,29.04,29.07,275900.0,22.7218,22.7688,22.714,22.7375,275900.0
2010-07-19 14:30:00,29.07,29.15,29.07,29.15,243100.0,22.7375,22.8,22.7375,22.8,243100.0
2010-07-19 14:35:00,29.15,29.15,29.09,29.12,227200.0,22.8,22.8,22.7531,22.7766,227200.0
2010-07-19 14:40:00,29.13,29.14,29.08,29.13,204800.0,22.7844,22.7922,22.7453,22.7844,204800.0
2010-07-19 14:45:00,29.13,29.2,29.13,29.19,379500.0,22.7844,22.8392,22.7844,22.8313,379500.0
2010-07-19 14:50:00,29.2,29.28,29.19,29.25,507900.0,22.8392,22.9017,22.8313,22.8783,507900.0
2010-07-19 14:55:00,29.25,29.25,29.21,29.24,312600.0,22.8783,22.8783,22.847,22.8704,312600.0
2010-07-19 15:00:00,29.24,29.28,29.2,29.27,221000.0,22.8704,22.9017,22.8392,22.8939,221000.0
2010-07-19 15:05:00,29.27,29.3,29.24,29.3,252500.0,22.8939,22.9174,22.8704,22.9174,252500.0
2010-07-19 15:10:00,29.3,29.4,29.29,29.39,392400.0,22.9174,22.9956,22.9095,22.9878,392400.0
2010-07-19 15:15:00,29.39,29.43,29.31,29.33,433400.0,22.9878,23.0191,22.9252,22.9408,433400.0
2010-07-19 15:20:00,29.33,29.37,29.25,29.32,494800.0,22.9408,22.9721,22.8783,22.933,494800.0
2010-07-19 15:25:00,29.31,29.33,29.23,29.28,409100.0,22.9252,22.9408,22.8626,22.9017,409100.0
2010-07-19 15:30:00,29.28,29.32,29.18,29.24,545100.0,22.9017,22.933,22.8235,22.8704,545100.0
2010-07-19 15:35:00,29.24,29.36,29.22,29.35,709100.0,22.8704,22.9643,22.8548,22.9565,709100.0
2010-07-19 15:40:00,29.35,29.36,29.18,29.28,689500.0,22.9565,22.9643,22.8235,22.9017,689500.0
2010-07-19 15:45:00,29.28,29.3,29.18,29.21,644900.0,22.9017,22.9174,22.8235,22.847,644900.0
2010-07-19 15:50:00,29.21,29.29,29.16,29.27,817600.0,22.847,22.9095,22.8079,22.8939,817600.0
2010-07-19 15:55:00,29.28,29.28,29.13,29.2,1544600.0,22.9017,22.9017,22.7844,22.8392,1544600.0
2010-07-20 09:30:00,28.96,29.49,28.96,29.4,761500.0,22.6514,23.066,22.6514,22.9956,761500.0
2010-07-20 09:35:00,29.4,29.7,29.39,29.68,886500.0,22.9956,23.2302,22.9878,23.2146,886500.0
2010-07-20 09:40:00,29.68,29.78,29.55,29.75,753700.0,23.2146,23.2928,23.1129,23.2693,753700.0
2010-07-20 09:45:00,29.76,29.78,29.64,29.72,449700.0,23.2772,23.2928,23.1833,23.2459,449700.0
2010-07-20 09:50:00,29.73,29.79,29.47,29.56,550900.0,23.2537,23.3006,23.0503,23.1207,550900.0
2010-07-20 09:55:00,29.56,29.61,29.44,29.45,341500.0,23.1207,23.1598,23.0269,23.0347,341500.0
2010-07-20 10:00:00,29.44,29.45,29.31,29.32,409300.0,23.0269,23.0347,22.9252,22.933,409300.0
2010-07-20 10:05:00,29.32,29.52,29.31,29.5,582800.0,22.933,23.0894,22.9252,23.0738,582800.0
2010-07-20 10:10:00,29.49,29.62,29.48,29.52,285700.0,23.066,23.1677,23.0582,23.0894,285700.0
2010-07-20 10:15:00,29.52,29.61,29.4,29.61,273300.0,23.0894,23.1598,22.9956,23.1598,273300.0
2010-07-20 10:20:00,29.6,29.8,29.6,29.77,314800.0,23.152,23.3085,23.152,23.285,314800.0
2010-07-20 10:25:00,29.77,29.89,29.76,29.89,346500.0,23.285,23.3788,23.2772,23.3788,346500.0
2010-07-20 10:30:00,29.89,29.9,29.78,29.9,362200.0,23.3788,23.3867,23.2928,23.3867,362200.0
2010-07-20 10:35:00,29.9,29.98,29.88,29.91,373400.0,23.3867,23.4492,23.371,23.3945,373400.0
2010-07-20 10:40:00,29.9,29.98,29.88,29.95,343200.0,23.3867,23.4492,23.371,23.4258,343200.0
2010-07-20 10:45:00,29.95,29.98,29.94,29.97,227100.0,23.4258,23.4492,23.418,23.4414,227100.0
2010-07-20 10:50:00,29.96,30.02,29.94,29.98,515000.0,23.4336,23.4805,23.418,23.4492,515000.0
2010-07-20 10:55:00,29.97,30.0,29.86,30.0,198700.0,23.4414,23.4649,23.3554,23.4649,198700.0
2010-07-20 11:00:00,29.99,30.18,29.99,30.14,316900.0,23.4571,23.6057,23.4571,23.5744,316900.0
2010-07-20 11:05:00,30.14,30.25,30.05,30.23,349800.0,23.5744,23.6604,23.504,23.6448,349800.0
2010-07-20 11:10:00,30.24,30.32,30.2,30.31,370300.0,23.6526,23.7152,23.6213,23.7074,370300.0
2010-07-20 11:15:00,30.31,30.33,30.23,30.28,174400.0,23.7074,23.723,23.6448,23.6839,174400.0
2010-07-20 11:20:00,30.28,30.3,30.19,30.2,396700.0,23.6839,23.6995,23.6135,23.6213,396700.0
2010-07-20 11:25:00,30.19,30.24,30.18,30.24,141000.0,23.6135,23.6526,23.6057,23.6526,141000.0
2010-07-20 11:30:00,30.24,30.3,30.12,30.12,273700.0,23.6526,23.6995,23.5587,23.5587,273700.0
2010-07-20 11:35:00,30.12,30.15,30.07,30.14,249500.0,23.5587,23.5822,23.5196,23.5744,249500.0
2010-07-20 11:40:00,30.15,30.2,30.07,30.19,238700.0,23.5822,23.6213,23.5196,23.6135,238700.0
2010-07-20 11:45:00,30.19,30.23,30.16,30.22,95200.0,23.6135,23.6448,23.59,23.637,95200.0
2010-07-20 11:50:00,30.22,30.24,30.12,30.14,129200.0,23.637,23.6526,23.5587,23.5744,129200.0
2010-07-20 11:55:00,30.14,30.17,30.07,30.11,285600.0,23.5744,23.5979,23.5196,23.5509,285600.0
2010-07-20 12:00:00,30.11,30.14,30.08,30.08,388700.0,23.5509,23.5744,23.5275,23.5275,388700.0
2010-07-20 12:05:00,30.08,30.16,30.08,30.14,221900.0,23.5275,23.59,23.5275,23.5744,221900.0
2010-07-20 12:10:00,30.13,30.14,30.0,30.02,340200.0,23.5666,23.5744,23.4649,23.4805,340200.0
2010-07-20 12:15:00,30.01,30.08,30.0,30.08,139900.0,23.4727,23.5275,23.4649,23.5275,139900.0
2010-07-20 12:20:00,30.07,30.1,30.0,30.01,223200.0,23.5196,23.5431,23.4649,23.4727,223200.0
2010-07-20 12:25:00,30.0,30.04,30.0,30.01,263100.0,23.4649,23.4962,23.4649,23.4727,263100.0
2010-07-20 12:30:00,30.01,30.01,29.88,29.89,295500.0,23.4727,23.4727,23.371,23.3788,295500.0
2010-07-20 12:35:00,29.89,29.98,29.88,29.95,219400.0,23.3788,23.4492,23.371,23.4258,219400.0
2010-07-20 12:40:00,29.95,30.03,29.93,30.03,174200.0,23.4258,23.4883,23.4101,23.4883,174200.0
2010-07-20 12:45:00,30.03,30.12,30.02,30.08,158100.0,23.4883,23.5587,23.4805,23.5275,158100.0
2010-07-20 12:50:00,30.08,30.09,30.05,30.08,87000.0,23.5275,23.5353,23.504,23.5275,87000.0
2010-07-20 12:55:00,30.07,30.1,30.01,30.09,114800.0,23.5196,23.5431,23.4727,23.5353,114800.0
2010-07-20 13:00:00,30.09,30.15,30.09,30.14,134800.0,23.5353,23.5822,23.5353,23.5744,134800.0
2010-07-20 13:05:00,30.14,30.15,30.11,30.12,132800.0,23.5744,23.5822,23.5509,23.5587,132800.0
2010-07-20 13:10:00,30.12,30.17,30.09,30.09,105900.0,23.5587,23.5979,23.5353,23.5353,105900.0
2010-07-20 13:15:00,30.1,30.24,30.1,30.23,126100.0,23.5431,23.6526,23.5431,23.6448,126100.0
2010-07-20 13:20:00,30.24,30.25,30.22,30.24,80500.0,23.6526,23.6604,23.637,23.6526,80500.0
2010-07-20 13:25:00,30.23,30.28,30.23,30.25,145600.0,23.6448,23.6839,23.6448,23.6604,145600.0
2010-07-20 13:30:00,30.25,30.26,30.19,30.19,154800.0,23.6604,23.6682,23.6135,23.6135,154800.0
2010-07-20 13:35:00,30.19,30.32,30.19,30.3,359800.0,23.6135,23.7152,23.6135,23.6995,359800.0
2010-07-20 13:40:00,30.3,30.35,30.27,30.32,210300.0,23.6995,23.7386,23.6761,23.7152,210300.0
2010-07-20 13:45:00,30.32,30.37,30.3,30.36,111900.0,23.7152,23.7543,23.6995,23.7465,111900.0
2010-07-20 13:50:00,30.36,30.46,30.32,30.43,229400.0,23.7465,23.8247,23.7152,23.8012,229400.0
2010-07-20 13:55:00,30.43,30.5,30.41,30.47,195700.0,23.8012,23.856,23.7856,23.8325,195700.0
2010-07-20 14:00:00,30.47,30.5,30.41,30.42,198400.0,23.8325,23.856,23.7856,23.7934,198400.0
2010-07-20 14:05:00,30.41,30.47,30.36,30.36,165000.0,23.7856,23.8325,23.7465,23.7465,165000.0
2010-07-20 14:10:00,30.36,30.41,30.29,30.29,290400.0,23.7465,23.7856,23.6917,23.6917,290400.0
2010-07-20 14:15:00,30.29,30.3,30.17,30.21,381600.0,23.6917,23.6995,23.5979,23.6291,381600.0
2010-07-20 14:20:00,30.21,30.22,30.13,30.17,284100.0,23.6291,23.637,23.5666,23.5979,284100.0
2010-07-20 14:25:00,30.17,30.22,30.16,30.2,124700.0,23.5979,23.637,23.59,23.6213,124700.0
2010-07-20 14:30:00,30.2,30.32,30.19,30.32,228800.0,23.6213,23.7152,23.6135,23.7152,228800.0
2010-07-20 14:35:00,30.32,30.33,30.26,30.29,259100.0,23.7152,23.723,23.6682,23.6917,259100.0
2010-07-20 14:40:00,30.29,30.3,30.19,30.19,224400.0,23.6917,23.6995,23.6135,23.6135,224400.0
2010-07-20 14:45:00,30.2,30.29,30.17,30.28,222500.0,23.6213,23.6917,23.5979,23.6839,222500.0
2010-07-20 14:50:00,30.28,30.3,30.24,30.26,212000.0,23.6839,23.6995,23.6526,23.6682,212000.0
2010-07-20 14:55:00,30.27,30.28,30.21,30.25,151200.0,23.6761,23.6839,23.6291,23.6604,151200.0
2010-07-20 15:00:00,30.25,30.33,30.23,30.32,222900.0,23.6604,23.723,23.6448,23.7152,222900.0
2010-07-20 15:05:00,30.32,30.36,30.28,30.31,208600.0,23.7152,23.7465,23.6839,23.7074,208600.0
2010-07-20 15:10:00,30.3,30.4,30.27,30.38,259000.0,23.6995,23.7777,23.6761,23.7621,259000.0
2010-07-20 15:15:00,30.39,30.41,30.33,30.34,267200.0,23.7699,23.7856,23.723,23.7308,267200.0
2010-07-20 15:20:00,30.34,30.4,30.31,30.39,331000.0,23.7308,23.7777,23.7074,23.7699,331000.0
2010-07-20 15:25:00,30.4,30.5,30.38,30.47,558100.0,23.7777,23.856,23.7621,23.8325,558100.0
2010-07-20 15:30:00,30.48,30.58,30.45,30.52,517400.0,23.8403,23.9185,23.8169,23.8716,517400.0
2010-07-20 15:35:00,30.51,30.55,30.45,30.46,344800.0,23.8638,23.8951,23.8169,23.8247,344800.0
2010-07-20 15:40:00,30.46,30.49,30.37,30.41,424000.0,23.8247,23.8481,23.7543,23.7856,424000.0
2010-07-20 15:45:00,30.41,30.44,30.3,30.34,746100.0,23.7856,23.809,23.6995,23.7308,746100.0
2010-07-20 15:50:00,30.34,30.36,30.19,30.19,803400.0,23.7308,23.7465,23.6135,23.6135,803400.0
2010-07-20 15:55:00,30.2,30.25,30.13,30.25,1015300.0,23.6213,23.6604,23.5666,23.6604,1015300.0
2010-07-21 09:30:00,30.3,30.49,30.27,30.46,374100.0,23.6995,23.8481,23.6761,23.8247,374100.0
2010-07-21 09:35:00,30.44,30.45,30.12,30.16,363000.0,23.809,23.8169,23.5587,23.59,363000.0
2010-07-21 09:40:00,30.16,30.33,30.1,30.26,407100.0,23.59,23.723,23.5431,23.6682,407100.0
2010-07-21 09:45:00,30.26,30.39,30.11,30.19,334800.0,23.6682,23.7699,23.5509,23.6135,334800.0
2010-07-21 09:50:00,30.19,30.2,30.05,30.16,669900.0,23.6135,23.6213,23.504,23.59,669900.0
2010-07-21 09:55:00,30.16,30.3,30.14,30.29,110500.0,23.59,23.6995,23.5744,23.6917,110500.0
2010-07-21 10:00:00,30.3,30.3,30.18,30.28,96500.0,23.6995,23.6995,23.6057,23.6839,96500.0
2010-07-21 10:05:00,30.27,30.31,30.18,30.28,134100.0,23.6761,23.7074,23.6057,23.6839,134100.0
2010-07-21 10:10:00,30.28,30.6,30.27,30.58,339400.0,23.6839,23.9342,23.6761,23.9185,339400.0
2010-07-21 10:15:00,30.57,30.65,30.52,30.57,194900.0,23.9107,23.9733,23.8716,23.9107,194900.0
2010-07-21 10:20:00,30.58,30.61,30.47,30.55,248500.0,23.9185,23.942,23.8325,23.8951,248500.0
2010-07-21 10:25:00,30.55,30.59,30.5,30.58,285800.0,23.8951,23.9264,23.856,23.9185,285800.0
2010-07-21 10:30:00,30.56,30.58,30.31,30.34,320600.0,23.9029,23.9185,23.7074,23.7308,320600.0
2010-07-21 10:35:00,30.34,30.39,30.27,30.28,166600.0,23.7308,23.7699,23.6761,23.6839,166600.0
2010-07-21 10:40:00,30.28,30.32,30.23,30.25,172800.0,23.6839,23.7152,23.6448,23.6604,172800.0
2010-07-21 10:45:00,30.24,30.29,30.13,30.29,187900.0,23.6526,23.6917,23.5666,23.6917,187900.0
2010-07-21 10:50:00,30.29,30.29,30.18,30.24,270800.0,23.6917,23.6917,23.6057,23.6526,270800.0
2010-07-21 10:55:00,30.24,30.27,30.2,30.23,128400.0,23.6526,23.6761,23.6213,23.6448,128400.0
2010-07-21 11:00:00,30.22,30.24,30.14,30.18,221600.0,23.637,23.6526,23.5744,23.6057,221600.0
2010-07-21 11:05:00,30.18,30.21,30.01,30.05,215100.0,23.6057,23.6291,23.4727,23.504,215100.0
2010-07-21 11:10:00,30.05,30.05,29.93,30.0,177600.0,23.504,23.504,23.4101,23.4649,177600.0
2010-07-21 11:15:00,30.0,30.0,29.87,29.97,117600.0,23.4649,23.4649,23.3632,23.4414,117600.0
2010-07-21 11:20:00,29.98,30.05,29.98,30.02,85100.0,23.4492,23.504,23.4492,23.4805,85100.0
2010-07-21 11:25:00,30.02,30.03,29.95,29.98,72300.0,23.4805,23.4883,23.4258,23.4492,72300.0
2010-07-21 11:30:00,29.99,30.0,29.9,29.92,109800.0,23.4571,23.4649,23.3867,23.4023,109800.0
2010-07-21 11:35:00,29.92,30.02,29.9,30.0,119300.0,23.4023,23.4805,23.3867,23.4649,119300.0
2010-07-21 11:40:00,30.0,30.04,29.95,29.95,100100.0,23.4649,23.4962,23.4258,23.4258,100100.0
2010-07-21 11:45:00,29.96,30.02,29.95,29.98,159800.0,23.4336,23.4805,23.4258,23.4492,159800.0
2010-07-21 11:50:00,29.99,30.08,29.99,30.02,215800.0,23.4571,23.5275,23.4571,23.4805,215800.0
2010-07-21 11:55:00,30.02,30.14,30.02,30.13,97200.0,23.4805,23.5744,23.4805,23.5666,97200.0
2010-07-21 12:00:00,30.13,30.23,30.11,30.13,128700.0,23.5666,23.6448,23.5509,23.5666,128700.0
2010-07-21 12:05:00,30.12,30.14,30.05,30.05,62900.0,23.5587,23.5744,23.504,23.504,62900.0
2010-07-21 12:10:00,30.05,30.18,30.05,30.17,39000.0,23.504,23.6057,23.504,23.5979,39000.0
2010-07-21 12:15:00,30.18,30.23,30.05,30.09,147500.0,23.6057,23.6448,23.504,23.5353,147500.0
2010-07-21 12:20:00,30.09,30.15,30.08,30.12,78800.0,23.5353,23.5822,23.5275,23.5587,78800.0
2010-07-21 12:25:00,30.12,30.2,30.11,30.18,59200.0,23.5587,23.6213,23.5509,23.6057,59200.0
2010-07-21 12:30:00,30.19,30.27,30.19,30.23,61000.0,23.6135,23.6761,23.6135,23.6448,61000.0
2010-07-21 12:35:00,30.22,30.25,30.21,30.23,69100.0,23.637,23.6604,23.6291,23.6448,69100.0
2010-07-21 12:40:00,30.24,30.24,30.11,30.12,96600.0,23.6526,23.6526,23.5509,23.5587,96600.0
2010-07-21 12:45:00,30.11,30.21,30.08,30.18,109200.0,23.5509,23.6291,23.5275,23.6057,109200.0
2010-07-21 12:50:00,30.18,30.18,30.11,30.13,60900.0,23.6057,23.6057,23.5509,23.5666,60900.0
2010-07-21 12:55:00,30.13,30.17,30.1,30.12,63200.0,23.5666,23.5979,23.5431,23.5587,63200.0
2010-07-21 13:00:00,30.12,30.18,30.12,30.14,69700.0,23.5587,23.6057,23.5587,23.5744,69700.0
2010-07-21 13:05:00,30.13,30.19,30.11,30.19,61500.0,23.5666,23.6135,23.5509,23.6135,61500.0
2010-07-21 13:10:00,30.18,30.19,30.11,30.15,59200.0,23.6057,23.6135,23.5509,23.5822,59200.0
2010-07-21 13:15:00,30.15,30.18,30.1,30.1,41000.0,23.5822,23.6057,23.5431,23.5431,41000.0
2010-07-21 13:20:00,30.11,30.16,30.1,30.15,171600.0,23.5509,23.59,23.5431,23.5822,171600.0
2010-07-21 13:25:00,30.15,30.15,30.09,30.11,230000.0,23.5822,23.5822,23.5353,23.5509,230000.0
2010-07-21 13:30:00,30.12,30.15,30.09,30.11,44500.0,23.5587,23.5822,23.5353,23.5509,44500.0
2010-07-21 13:35:00,30.1,30.11,30.07,30.08,54800.0,23.5431,23.5509,23.5196,23.5275,54800.0
2010-07-21 13:40:00,30.08,30.09,30.02,30.02,131400.0,23.5275,23.5353,23.4805,23.4805,131400.0
2010-07-21 13:45:00,30.02,30.08,30.0,30.07,80500.0,23.4805,23.5275,23.4649,23.5196,80500.0
2010-07-21 13:50:00,30.08,30.17,30.07,30.17,72100.0,23.5275,23.5979,23.5196,23.5979,72100.0
2010-07-21 13:55:00,30.16,30.2,30.11,30.11,164600.0,23.59,23.6213,23.5509,23.5509,164600.0
2010-07-21 14:00:00,30.11,30.14,29.99,30.08,244900.0,23.5509,23.5744,23.4571,23.5275,244900.0
2010-07-21 14:05:00,30.08,30.08,29.91,29.92,143200.0,23.5275,23.5275,23.3945,23.4023,143200.0
2010-07-21 14:10:00,29.92,29.95,29.71,29.82,327000.0,23.4023,23.4258,23.2381,23.3241,327000.0
2010-07-21 14:15:00,29.82,29.85,29.72,29.8,161800.0,23.3241,23.3476,23.2459,23.3085,161800.0
2010-07-21 14:20:00,29.8,29.84,29.73,29.75,308700.0,23.3085,23.3397,23.2537,23.2693,308700.0
2010-07-21 14:25:00,29.75,29.78,29.7,29.74,148700.0,23.2693,23.2928,23.2302,23.2615,148700.0
2010-07-21 14:30:00,29.75,29.75,29.63,29.66,202500.0,23.2693,23.2693,23.1755,23.1989,202500.0
2010-07-21 14:35:00,29.66,29.75,29.63,29.71,229000.0,23.1989,23.2693,23.1755,23.2381,229000.0
2010-07-21 14:40:00,29.71,29.84,29.69,29.79,159700.0,23.2381,23.3397,23.2224,23.3006,159700.0
2010-07-21 14:45:00,29.78,29.81,29.7,29.73,134700.0,23.2928,23.3163,23.2302,23.2537,134700.0
2010-07-21 14:50:00,29.73,29.74,29.6,29.64,257900.0,23.2537,23.2615,23.152,23.1833,257900.0
2010-07-21 14:55:00,29.63,29.68,29.58,29.61,169000.0,23.1755,23.2146,23.1364,23.1598,169000.0
2010-07-21 15:00:00,29.61,29.63,29.56,29.63,236100.0,23.1598,23.1755,23.1207,23.1755,236100.0
2010-07-21 15:05:00,29.64,29.74,29.61,29.71,213500.0,23.1833,23.2615,23.1598,23.2381,213500.0
2010-07-21 15:10:00,29.7,29.73,29.63,29.73,211300.0,23.2302,23.2537,23.1755,23.2537,211300.0
2010-07-21 15:15:00,29.73,29.8,29.6,29.6,284500.0,23.2537,23.3085,23.152,23.152,284500.0
2010-07-21 15:20:00,29.6,29.72,29.57,29.68,220300.0,23.152,23.2459,23.1286,23.2146,220300.0
2010-07-21 15:25:00,29.68,29.74,29.62,29.69,192600.0,23.2146,23.2615,23.1677,23.2224,192600.0
2010-07-21 15:30:00,29.69,29.83,29.66,29.77,362100.0,23.2224,23.3319,23.1989,23.285,362100.0
2010-07-21 15:35:00,29.76,29.81,29.71,29.74,260400.0,23.2772,23.3163,23.2381,23.2615,260400.0
2010-07-21 15:40:00,29.73,29.75,29.66,29.73,314100.0,23.2537,23.2693,23.1989,23.2537,314100.0
2010-07-21 15:45:00,29.73,29.85,29.7,29.85,402800.0,23.2537,23.3476,23.2302,23.3476,402800.0
2010-07-21 15:50:00,29.85,29.92,29.82,29.9,391900.0,23.3476,23.4023,23.3241,23.3867,391900.0
2010-07-21 15:55:00,29.89,29.9,29.79,29.87,634500.0,23.3788,23.3867,23.3006,23.3632,634500.0
2010-07-22 09:30:00,30.3,30.59,30.17,30.28,225600.0,23.6995,23.9264,23.5979,23.6839,225600.0
2010-07-22 09:35:00,30.31,30.4,30.18,30.34,202200.0,23.7074,23.7777,23.6057,23.7308,202200.0
2010-07-22 09:40:00,30.32,30.4,30.3,30.38,192800.0,23.7152,23.7777,23.6995,23.7621,192800.0
2010-07-22 09:45:00,30.38,30.41,30.18,30.23,222300.0,23.7621,23.7856,23.6057,23.6448,222300.0
2010-07-22 09:50:00,30.23,30.4,30.2,30.4,112800.0,23.6448,23.7777,23.6213,23.7777,112800.0
2010-07-22 09:55:00,30.41,30.5,30.38,30.46,126200.0,23.7856,23.856,23.7621,23.8247,126200.0
2010-07-22 10:00:00,30.48,30.62,30.48,30.62,348600.0,23.8403,23.9498,23.8403,23.9498,348600.0
2010-07-22 10:05:00,30.62,30.64,30.51,30.6,270400.0,23.9498,23.9655,23.8638,23.9342,270400.0
2010-07-22 10:10:00,30.6,30.63,30.55,30.57,136500.0,23.9342,23.9576,23.8951,23.9107,136500.0
2010-07-22 10:15:00,30.56,30.63,30.56,30.63,134100.0,23.9029,23.9576,23.9029,23.9576,134100.0
2010-07-22 10:20:00,30.63,30.64,30.53,30.55,240800.0,23.9576,23.9655,23.8794,23.8951,240800.0
2010-07-22 10:25:00,30.54,30.56,30.48,30.51,317100.0,23.8873,23.9029,23.8403,23.8638,317100.0
2010-07-22 10:30:00,30.52,30.52,30.46,30.49,328600.0,23.8716,23.8716,23.8247,23.8481,328600.0
2010-07-22 10:35:00,30.49,30.52,30.46,30.49,454900.0,23.8481,23.8716,23.8247,23.8481,454900.0
2010-07-22 10:40:00,30.49,30.6,30.49,30.54,578900.0,23.8481,23.9342,23.8481,23.8873,578900.0
2010-07-22 10:45:00,30.54,30.54,30.47,30.48,549100.0,23.8873,23.8873,23.8325,23.8403,549100.0
2010-07-22 10:50:00,30.49,30.49,30.39,30.42,228100.0,23.8481,23.8481,23.7699,23.7934,228100.0
2010-07-22 10:55:00,30.42,30.42,30.34,30.34,176200.0,23.7934,23.7934,23.7308,23.7308,176200.0
2010-07-22 11:00:00,30.34,30.43,30.29,30.43,216400.0,23.7308,23.8012,23.6917,23.8012,216400.0
2010-07-22 11:05:00,30.43,30.48,30.37,30.38,218900.0,23.8012,23.8403,23.7543,23.7621,218900.0
2010-07-22 11:10:00,30.38,30.43,30.37,30.42,153200.0,23.7621,23.8012,23.7543,23.7934,153200.0
2010-07-22 11:15:00,30.42,30.44,30.34,30.37,158500.0,23.7934,23.809,23.7308,23.7543,158500.0
2010-07-22 11:20:00,30.37,30.48,30.37,30.46,142000.0,23.7543,23.8403,23.7543,23.8247,142000.0
2010-07-22 11:25:00,30.46,30.46,30.42,30.45,165500.0,23.8247,23.8247,23.7934,23.8169,165500.0
2010-07-22 11:30:00,30.45,30.55,30.44,30.51,215400.0,23.8169,23.8951,23.809,23.8638,215400.0
2010-07-22 11:35:00,30.52,30.53,30.43,30.44,149200.0,23.8716,23.8794,23.8012,23.809,149200.0
2010-07-22 11:40:00,30.44,30.5,30.43,30.45,88600.0,23.809,23.856,23.8012,23.8169,88600.0
2010-07-22 11:45:00,30.44,30.5,30.44,30.47,92300.0,23.809,23.856,23.809,23.8325,92300.0
2010-07-22 11:50:00,30.46,30.48,30.42,30.45,120300.0,23.8247,23.8403,23.7934,23.8169,120300.0
2010-07-22 11:55:00,30.45,30.48,30.4,30.42,159000.0,23.8169,23.8403,23.7777,23.7934,159000.0
2010-07-22 12:00:00,30.42,30.5,30.42,30.48,97900.0,23.7934,23.856,23.7934,23.8403,97900.0
2010-07-22 12:05:00,30.48,30.5,30.46,30.5,71400.0,23.8403,23.856,23.8247,23.856,71400.0
2010-07-22 12:10:00,30.5,30.54,30.47,30.48,140300.0,23.856,23.8873,23.8325,23.8403,140300.0
2010-07-22 12:15:00,30.49,30.53,30.48,30.49,77200.0,23.8481,23.8794,23.8403,23.8481,77200.0
2010-07-22 12:20:00,30.49,30.54,30.42,30.49,107600.0,23.8481,23.8873,23.7934,23.8481,107600.0
2010-07-22 12:25:00,30.49,30.53,30.47,30.49,71700.0,23.8481,23.8794,23.8325,23.8481,71700.0
2010-07-22 12:30:00,30.49,30.5,30.45,30.48,117600.0,23.8481,23.856,23.8169,23.8403,117600.0
2010-07-22 12:35:00,30.48,30.48,30.44,30.48,69500.0,23.8403,23.8403,23.809,23.8403,69500.0
2010-07-22 12:40:00,30.47,30.54,30.45,30.45,83800.0,23.8325,23.8873,23.8169,23.8169,83800.0
2010-07-22 12:45:00,30.45,30.47,30.42,30.44,165100.0,23.8169,23.8325,23.7934,23.809,165100.0
2010-07-22 12:50:00,30.43,30.45,30.41,30.45,76800.0,23.8012,23.8169,23.7856,23.8169,76800.0
2010-07-22 12:55:00,30.45,30.47,30.43,30.46,76100.0,23.8169,23.8325,23.8012,23.8247,76100.0
2010-07-22 13:00:00,30.47,30.48,30.42,30.43,69900.0,23.8325,23.8403,23.7934,23.8012,69900.0
2010-07-22 13:05:00,30.42,30.45,30.41,30.44,67200.0,23.7934,23.8169,23.7856,23.809,67200.0
2010-07-22 13:10:00,30.43,30.47,30.43,30.46,88300.0,23.8012,23.8325,23.8012,23.8247,88300.0
2010-07-22 13:15:00,30.47,30.48,30.45,30.46,113500.0,23.8325,23.8403,23.8169,23.8247,113500.0
2010-07-22 13:20:00,30.46,30.46,30.41,30.43,45700.0,23.8247,23.8247,23.7856,23.8012,45700.0
2010-07-22 13:25:00,30.42,30.47,30.42,30.47,69200.0,23.7934,23.8325,23.7934,23.8325,69200.0
2010-07-22 13:30:00,30.46,30.5,30.42,30.43,178000.0,23.8247,23.856,23.7934,23.8012,178000.0
2010-07-22 13:35:00,30.44,30.47,30.41,30.43,207200.0,23.809,23.8325,23.7856,23.8012,207200.0
2010-07-22 13:40:00,30.41,30.42,30.38,30.39,68700.0,23.7856,23.7934,23.7621,23.7699,68700.0
2010-07-22 13:45:00,30.38,30.41,30.36,30.4,79500.0,23.7621,23.7856,23.7465,23.7777,79500.0
2010-07-22 13:50:00,30.4,30.44,30.38,30.4,121900.0,23.7777,23.809,23.7621,23.7777,121900.0
2010-07-22 13:55:00,30.39,30.47,30.38,30.45,77500.0,23.7699,23.8325,23.7621,23.8169,77500.0
2010-07-22 14:00:00,30.46,30.56,30.45,30.56,98700.0,23.8247,23.9029,23.8169,23.9029,98700.0
2010-07-22 14:05:00,30.55,30.59,30.55,30.58,146900.0,23.8951,23.9264,23.8951,23.9185,146900.0
2010-07-22 14:10:00,30.58,30.7,30.58,30.7,172700.0,23.9185,24.0124,23.9185,24.0124,172700.0
2010-07-22 14:15:00,30.7,30.71,30.56,30.58,232100.0,24.0124,24.0202,23.9029,23.9185,232100.0
2010-07-22 14:20:00,30.58,30.62,30.58,30.59,108300.0,23.9185,23.9498,23.9185,23.9264,108300.0
2010-07-22 14:25:00,30.6,30.7,30.59,30.7,110700.0,23.9342,24.0124,23.9264,24.0124,110700.0
2010-07-22 14:30:00,30.7,30.7,30.61,30.62,140600.0,24.0124,24.0124,23.942,23.9498,140600.0
2010-07-22 14:35:00,30.62,30.68,30.62,30.62,128600.0,23.9498,23.9968,23.9498,23.9498,128600.0
2010-07-22 14:40:00,30.62,30.63,30.53,30.55,122400.0,23.9498,23.9576,23.8794,23.8951,122400.0
2010-07-22 14:45:00,30.56,30.59,30.52,30.58,101900.0,23.9029,23.9264,23.8716,23.9185,101900.0
2010-07-22 14:50:00,30.58,30.62,30.53,30.61,94800.0,23.9185,23.9498,23.8794,23.942,94800.0
2010-07-22 14:55:00,30.61,30.62,30.53,30.54,157500.0,23.942,23.9498,23.8794,23.8873,157500.0
2010-07-22 15:00:00,30.55,30.55,30.47,30.47,115600.0,23.8951,23.8951,23.8325,23.8325,115600.0
2010-07-22 15:05:00,30.47,30.48,30.35,30.39,283300.0,23.8325,23.8403,23.7386,23.7699,283300.0
2010-07-22 15:10:00,30.4,30.5,30.36,30.49,123400.0,23.7777,23.856,23.7465,23.8481,123400.0
2010-07-22 15:15:00,30.49,30.56,30.49,30.53,178600.0,23.8481,23.9029,23.8481,23.8794,178600.0
2010-07-22 15:20:00,30.54,30.55,30.45,30.47,425700.0,23.8873,23.8951,23.8169,23.8325,425700.0
2010-07-22 15:25:00,30.47,30.5,30.41,30.41,194300.0,23.8325,23.856,23.7856,23.7856,194300.0
2010-07-22 15:30:00,30.42,30.44,30.36,30.37,269600.0,23.7934,23.809,23.7465,23.7543,269600.0
2010-07-22 15:35:00,30.37,30.38,30.16,30.2,399600.0,23.7543,23.7621,23.59,23.6213,399600.0
2010-07-22 15:40:00,30.2,30.29,30.16,30.27,465100.0,23.6213,23.6917,23.59,23.6761,465100.0
2010-07-22 15:45:00,30.27,30.34,30.25,30.26,546300.0,23.6761,23.7308,23.6604,23.6682,546300.0
2010-07-22 15:50:00,30.26,30.31,30.22,30.23,466300.0,23.6682,23.7074,23.637,23.6448,466300.0
2010-07-22 15:55:00,30.23,30.32,30.22,30.31,850400.0,23.6448,23.7152,23.637,23.7074,850400.0
2010-07-23 09:30:00,30.12,30.12,29.71,29.71,394500.0,23.5587,23.5587,23.2381,23.2381,394500.0
2010-07-23 09:35:00,29.71,29.76,29.52,29.75,344800.0,23.2381,23.2772,23.0894,23.2693,344800.0
2010-07-23 09:40:00,29.75,29.9,29.71,29.74,289400.0,23.2693,23.3867,23.2381,23.2615,289400.0
2010-07-23 09:45:00,29.75,29.9,29.75,29.88,269300.0,23.2693,23.3867,23.2693,23.371,269300.0
2010-07-23 09:50:00,29.87,29.89,29.61,29.69,203400.0,23.3632,23.3788,23.1598,23.2224,203400.0
2010-07-23 09:55:00,29.68,29.82,29.65,29.72,259900.0,23.2146,23.3241,23.1911,23.2459,259900.0
2010-07-23 10:00:00,29.73,29.75,29.64,29.72,187800.0,23.2537,23.2693,23.1833,23.2459,187800.0
2010-07-23 10:05:00,29.73,29.91,29.71,29.91,154400.0,23.2537,23.3945,23.2381,23.3945,154400.0
2010-07-23 10:10:00,29.91,30.01,29.83,30.0,180000.0,23.3945,23.4727,23.3319,23.4649,180000.0
2010-07-23 10:15:00,30.0,30.02,29.94,29.95,171200.0,23.4649,23.4805,23.418,23.4258,171200.0
2010-07-23 10:20:00,29.95,29.96,29.82,29.88,183100.0,23.4258,23.4336,23.3241,23.371,183100.0
2010-07-23 10:25:00,29.88,30.06,29.88,30.05,273600.0,23.371,23.5118,23.371,23.504,273600.0
2010-07-23 10:30:00,30.05,30.1,29.98,30.06,335000.0,23.504,23.5431,23.4492,23.5118,335000.0
2010-07-23 10:35:00,30.06,30.12,30.05,30.09,99200.0,23.5118,23.5587,23.504,23.5353,99200.0
2010-07-23 10:40:00,30.09,30.2,30.08,30.15,162400.0,23.5353,23.6213,23.5275,23.5822,162400.0
2010-07-23 10:45:00,30.15,30.28,30.13,30.28,223900.0,23.5822,23.6839,23.5666,23.6839,223900.0
2010-07-23 10:50:00,30.29,30.32,30.2,30.25,204200.0,23.6917,23.7152,23.6213,23.6604,204200.0
2010-07-23 10:55:00,30.25,30.25,30.15,30.16,63700.0,23.6604,23.6604,23.5822,23.59,63700.0
2010-07-23 11:00:00,30.15,30.25,30.15,30.21,228900.0,23.5822,23.6604,23.5822,23.6291,228900.0
2010-07-23 11:05:00,30.22,30.3,30.22,30.27,178300.0,23.637,23.6995,23.637,23.6761,178300.0
2010-07-23 11:10:00,30.28,30.32,30.22,30.23,79900.0,23.6839,23.7152,23.637,23.6448,79900.0
2010-07-23 11:15:00,30.23,30.24,30.15,30.17,101900.0,23.6448,23.6526,23.5822,23.5979,101900.0
2010-07-23 11:20:00,30.17,30.18,29.99,30.01,168700.0,23.5979,23.6057,23.4571,23.4727,168700.0
2010-07-23 11:25:00,30.01,30.06,29.98,30.0,125200.0,23.4727,23.5118,23.4492,23.4649,125200.0
2010-07-23 11:30:00,30.0,30.03,29.91,29.91,133700.0,23.4649,23.4883,23.3945,23.3945,133700.0
2010-07-23 11:35:00,29.91,29.99,29.87,29.87,115600.0,23.3945,23.4571,23.3632,23.3632,115600.0
2010-07-23 11:40:00,29.86,29.89,29.78,29.86,116400.0,23.3554,23.3788,23.2928,23.3554,116400.0
2010-07-23 11:45:00,29.87,29.91,29.84,29.9,94500.0,23.3632,23.3945,23.3397,23.3867,94500.0
2010-07-23 11:50:00,29.9,30.0,29.86,30.0,95400.0,23.3867,23.4649,23.3554,23.4649,95400.0
2010-07-23 11:55:00,30.0,30.08,29.92,30.01,100300.0,23.4649,23.5275,23.4023,23.4727,100300.0
2010-07-23 12:00:00,30.01,30.15,29.94,30.02,228100.0,23.4727,23.5822,23.418,23.4805,228100.0
2010-07-23 12:05:00,30.03,30.2,30.03,30.18,258900.0,23.4883,23.6213,23.4883,23.6057,258900.0
2010-07-23 12:10:00,30.18,30.2,30.06,30.19,168400.0,23.6057,23.6213,23.5118,23.6135,168400.0
2010-07-23 12:15:00,30.19,30.25,30.11,30.23,142200.0,23.6135,23.6604,23.5509,23.6448,142200.0
2010-07-23 12:20:00,30.23,30.24,30.18,30.22,207500.0,23.6448,23.6526,23.6057,23.637,207500.0
2010-07-23 12:25:00,30.21,30.25,30.15,30.15,113100.0,23.6291,23.6604,23.5822,23.5822,113100.0
2010-07-23 12:30:00,30.15,30.17,30.07,30.14,66400.0,23.5822,23.5979,23.5196,23.5744,66400.0
2010-07-23 12:35:00,30.14,30.14,30.02,30.09,55800.0,23.5744,23.5744,23.4805,23.5353,55800.0
2010-07-23 12:40:00,30.08,30.1,29.96,29.99,87200.0,23.5275,23.5431,23.4336,23.4571,87200.0
2010-07-23 12:45:00,29.99,30.03,29.97,30.03,86700.0,23.4571,23.4883,23.4414,23.4883,86700.0
2010-07-23 12:50:00,30.03,30.08,29.98,30.06,60100.0,23.4883,23.5275,23.4492,23.5118,60100.0
2010-07-23 12:55:00,30.06,30.16,30.05,30.16,79500.0,23.5118,23.59,23.504,23.59,79500.0
2010-07-23 13:00:00,30.16,30.17,30.02,30.04,94500.0,23.59,23.5979,23.4805,23.4962,94500.0
2010-07-23 13:05:00,30.03,30.07,29.98,30.0,93700.0,23.4883,23.5196,23.4492,23.4649,93700.0
2010-07-23 13:10:00,30.0,30.11,29.98,30.11,87100.0,23.4649,23.5509,23.4492,23.5509,87100.0
2010-07-23 13:15:00,30.1,30.19,30.09,30.13,124200.0,23.5431,23.6135,23.5353,23.5666,124200.0
2010-07-23 13:20:00,30.13,30.24,30.13,30.22,59100.0,23.5666,23.6526,23.5666,23.637,59100.0
2010-07-23 13:25:00,30.22,30.27,30.17,30.27,124900.0,23.637,23.6761,23.5979,23.6761,124900.0
2010-07-23 13:30:00,30.28,30.35,30.23,30.32,116900.0,23.6839,23.7386,23.6448,23.7152,116900.0
2010-07-23 13:35:00,30.33,30.34,30.25,30.27,46200.0,23.723,23.7308,23.6604,23.6761,46200.0
2010-07-23 13:40:00,30.28,30.31,30.23,30.27,64200.0,23.6839,23.7074,23.6448,23.6761,64200.0
2010-07-23 13:45:00,30.28,30.35,30.26,30.33,68700.0,23.6839,23.7386,23.6682,23.723,68700.0
2010-07-23 13:50:00,30.34,30.46,30.34,30.44,103400.0,23.7308,23.8247,23.7308,23.809,103400.0
2010-07-23 13:55:00,30.43,30.46,30.38,30.39,80100.0,23.8012,23.8247,23.7621,23.7699,80100.0
2010-07-23 14:00:00,30.4,30.5,30.35,30.47,156700.0,23.7777,23.856,23.7386,23.8325,156700.0
2010-07-23 14:05:00,30.46,30.57,30.45,30.52,210600.0,23.8247,23.9107,23.8169,23.8716,210600.0
2010-07-23 14:10:00,30.51,30.56,30.44,30.51,133500.0,23.8638,23.9029,23.809,23.8638,133500.0
2010-07-23 14:15:00,30.5,30.55,30.47,30.47,113000.0,23.856,23.8951,23.8325,23.8325,113000.0
2010-07-23 14:20:00,30.48,30.49,30.27,30.32,138800.0,23.8403,23.8481,23.6761,23.7152,138800.0
2010-07-23 14:25:00,30.31,30.33,30.24,30.3,67900.0,23.7074,23.723,23.6526,23.6995,67900.0
2010-07-23 14:30:00,30.3,30.38,30.26,30.35,51700.0,23.6995,23.7621,23.6682,23.7386,51700.0
2010-07-23 14:35:00,30.34,30.35,30.3,30.33,38300.0,23.7308,23.7386,23.6995,23.723,38300.0
2010-07-23 14:40:00,30.34,30.4,30.32,30.4,52200.0,23.7308,23.7777,23.7152,23.7777,52200.0
2010-07-23 14:45:00,30.39,30.46,30.34,30.46,75000.0,23.7699,23.8247,23.7308,23.8247,75000.0
2010-07-23 14:50:00,30.46,30.5,30.4,30.5,47900.0,23.8247,23.856,23.7777,23.856,47900.0
2010-07-23 14:55:00,30.5,30.51,30.42,30.44,72900.0,23.856,23.8638,23.7934,23.809,72900.0
2010-07-23 15:00:00,30.44,30.44,30.33,30.35,145200.0,23.809,23.809,23.723,23.7386,145200.0
2010-07-23 15:05:00,30.36,30.53,30.35,30.53,123600.0,23.7465,23.8794,23.7386,23.8794,123600.0
2010-07-23 15:10:00,30.52,30.53,30.42,30.46,199700.0,23.8716,23.8794,23.7934,23.8247,199700.0
2010-07-23 15:15:00,30.46,30.48,30.4,30.46,79400.0,23.8247,23.8403,23.7777,23.8247,79400.0
2010-07-23 15:20:00,30.46,30.5,30.41,30.5,86900.0,23.8247,23.856,23.7856,23.856,86900.0
2010-07-23 15:25:00,30.49,30.49,30.43,30.48,156700.0,23.8481,23.8481,23.8012,23.8403,156700.0
2010-07-23 15:30:00,30.48,30.54,30.44,30.53,103900.0,23.8403,23.8873,23.809,23.8794,103900.0
2010-07-23 15:35:00,30.53,30.55,30.39,30.45,155700.0,23.8794,23.8951,23.7699,23.8169,155700.0
2010-07-23 15:40:00,30.46,30.47,30.34,30.41,257400.0,23.8247,23.8325,23.7308,23.7856,257400.0
2010-07-23 15:45:00,30.42,30.48,30.38,30.44,250300.0,23.7934,23.8403,23.7621,23.809,250300.0
2010-07-23 15:50:00,30.44,30.52,30.44,30.51,272000.0,23.809,23.8716,23.809,23.8638,272000.0
2010-07-23 15:55:00,30.5,30.61,30.5,30.55,479100.0,23.856,23.942,23.856,23.8951,479100.0
2010-07-26 09:30:00,30.6,30.74,30.45,30.45,187800.0,23.9342,24.0437,23.8169,23.8169,187800.0
2010-07-26 09:35:00,30.46,30.5,30.35,30.37,79500.0,23.8247,23.856,23.7386,23.7543,79500.0
2010-07-26 09:40:00,30.36,30.42,30.27,30.3,113900.0,23.7465,23.7934,23.6761,23.6995,113900.0
2010-07-26 09:45:00,30.3,30.38,30.23,30.34,78900.0,23.6995,23.7621,23.6448,23.7308,78900.0
2010-07-26 09:50:00,30.34,30.35,30.26,30.31,136500.0,23.7308,23.7386,23.6682,23.7074,136500.0
2010-07-26 09:55:00,30.31,30.47,30.31,30.43,236700.0,23.7074,23.8325,23.7074,23.8012,236700.0
2010-07-26 10:00:00,30.44,30.64,30.43,30.53,204300.0,23.809,23.9655,23.8012,23.8794,204300.0
2010-07-26 10:05:00,30.53,30.59,30.43,30.48,134500.0,23.8794,23.9264,23.8012,23.8403,134500.0
2010-07-26 10:10:00,30.47,30.57,30.42,30.56,111900.0,23.8325,23.9107,23.7934,23.9029,111900.0
2010-07-26 10:15:00,30.56,30.62,30.48,30.58,114900.0,23.9029,23.9498,23.8403,23.9185,114900.0
2010-07-26 10:20:00,30.58,30.62,30.55,30.59,143500.0,23.9185,23.9498,23.8951,23.9264,143500.0
2010-07-26 10:25:00,30.59,30.63,30.56,30.59,109200.0,23.9264,23.9576,23.9029,23.9264,109200.0
2010-07-26 10:30:00,30.59,30.61,30.39,30.44,229700.0,23.9264,23.942,23.7699,23.809,229700.0
2010-07-26 10:35:00,30.45,30.54,30.45,30.52,78400.0,23.8169,23.8873,23.8169,23.8716,78400.0
2010-07-26 10:40:00,30.55,30.57,30.49,30.5,77700.0,23.8951,23.9107,23.8481,23.856,77700.0
2010-07-26 10:45:00,30.5,30.53,30.45,30.53,132000.0,23.856,23.8794,23.8169,23.8794,132000.0
2010-07-26 10:50:00,30.53,30.53,30.39,30.42,139900.0,23.8794,23.8794,23.7699,23.7934,139900.0
2010-07-26 10:55:00,30.42,30.48,30.39,30.48,86800.0,23.7934,23.8403,23.7699,23.8403,86800.0
2010-07-26 11:00:00,30.49,30.51,30.42,30.42,150200.0,23.8481,23.8638,23.7934,23.7934,150200.0
2010-07-26 11:05:00,30.42,30.44,30.32,30.37,113100.0,23.7934,23.809,23.7152,23.7543,113100.0
2010-07-26 11:10:00,30.37,30.44,30.36,30.41,56800.0,23.7543,23.809,23.7465,23.7856,56800.0
2010-07-26 11:15:00,30.41,30.46,30.4,30.46,97100.0,23.7856,23.8247,23.7777,23.8247,97100.0
2010-07-26 11:20:00,30.46,30.5,30.42,30.43,101200.0,23.8247,23.856,23.7934,23.8012,101200.0
2010-07-26 11:25:00,30.42,30.54,30.42,30.49,56900.0,23.7934,23.8873,23.7934,23.8481,56900.0
2010-07-26 11:30:00,30.49,30.55,30.48,30.52,57000.0,23.8481,23.8951,23.8403,23.8716,57000.0
2010-07-26 11:35:00,30.52,30.62,30.52,30.53,147900.0,23.8716,23.9498,23.8716,23.8794,147900.0
2010-07-26 11:40:00,30.53,30.55,30.5,30.53,44200.0,23.8794,23.8951,23.856,23.8794,44200.0
2010-07-26 11:45:00,30.53,30.58,30.51,30.57,90000.0,23.8794,23.9185,23.8638,23.9107,90000.0
2010-07-26 11:50:00,30.56,30.56,30.49,30.55,38000.0,23.9029,23.9029,23.8481,23.8951,38000.0
2010-07-26 11:55:00,30.56,30.56,30.46,30.46,30000.0,23.9029,23.9029,23.8247,23.8247,30000.0
2010-07-26 12:00:00,30.47,30.5,30.44,30.45,50900.0,23.8325,23.856,23.809,23.8169,50900.0
2010-07-26 12:05:00,30.45,30.58,30.43,30.58,51800.0,23.8169,23.9185,23.8012,23.9185,51800.0
2010-07-26 12:10:00,30.57,30.58,30.5,30.5,54500.0,23.9107,23.9185,23.856,23.856,54500.0
2010-07-26 12:15:00,30.5,30.53,30.43,30.53,107000.0,23.856,23.8794,23.8012,23.8794,107000.0
2010-07-26 12:20:00,30.52,30.6,30.52,30.59,84500.0,23.8716,23.9342,23.8716,23.9264,84500.0
2010-07-26 12:25:00,30.61,30.62,30.58,30.62,46200.0,23.942,23.9498,23.9185,23.9498,46200.0
2010-07-26 12:30:00,30.62,30.63,30.57,30.57,74800.0,23.9498,23.9576,23.9107,23.9107,74800.0
2010-07-26 12:35:00,30.57,30.7,30.57,30.63,111000.0,23.9107,24.0124,23.9107,23.9576,111000.0
2010-07-26 12:40:00,30.64,30.68,30.61,30.61,64000.0,23.9655,23.9968,23.942,23.942,64000.0
2010-07-26 12:45:00,30.6,30.65,30.58,30.58,45900.0,23.9342,23.9733,23.9185,23.9185,45900.0
2010-07-26 12:50:00,30.58,30.66,30.58,30.66,118300.0,23.9185,23.9811,23.9185,23.9811,118300.0
2010-07-26 12:55:00,30.67,30.71,30.64,30.69,51600.0,23.9889,24.0202,23.9655,24.0046,51600.0
2010-07-26 13:00:00,30.7,30.73,30.69,30.69,59400.0,24.0124,24.0359,24.0046,24.0046,59400.0
2010-07-26 13:05:00,30.69,30.69,30.63,30.64,42400.0,24.0046,24.0046,23.9576,23.9655,42400.0
2010-07-26 13:10:00,30.64,30.67,30.63,30.66,49500.0,23.9655,23.9889,23.9576,23.9811,49500.0
2010-07-26 13:15:00,30.67,30.69,30.65,30.66,28600.0,23.9889,24.0046,23.9733,23.9811,28600.0
2010-07-26 13:20:00,30.67,30.71,30.67,30.67,34500.0,23.9889,24.0202,23.9889,23.9889,34500.0
2010-07-26 13:25:00,30.67,30.68,30.64,30.68,40900.0,23.9889,23.9968,23.9655,23.9968,40900.0
2010-07-26 13:30:00,30.69,30.7,30.64,30.64,51900.0,24.0046,24.0124,23.9655,23.9655,51900.0
2010-07-26 13:35:00,30.65,30.66,30.62,30.66,91600.0,23.9733,23.9811,23.9498,23.9811,91600.0
2010-07-26 13:40:00,30.66,30.7,30.66,30.69,38400.0,23.9811,24.0124,23.9811,24.0046,38400.0
2010-07-26 13:45:00,30.7,30.72,30.68,30.7,72200.0,24.0124,24.028,23.9968,24.0124,72200.0
2010-07-26 13:50:00,30.7,30.7,30.66,30.7,61700.0,24.0124,24.0124,23.9811,24.0124,61700.0
2010-07-26 13:55:00,30.7,30.73,30.67,30.67,67800.0,24.0124,24.0359,23.9889,23.9889,67800.0
2010-07-26 14:00:00,30.66,30.68,30.63,30.64,72900.0,23.9811,23.9968,23.9576,23.9655,72900.0
2010-07-26 14:05:00,30.64,30.65,30.62,30.63,56200.0,23.9655,23.9733,23.9498,23.9576,56200.0
2010-07-26 14:10:00,30.63,30.7,30.62,30.7,45200.0,23.9576,24.0124,23.9498,24.0124,45200.0
2010-07-26 14:15:00,30.7,30.7,30.64,30.65,55500.0,24.0124,24.0124,23.9655,23.9733,55500.0
2010-07-26 14:20:00,30.65,30.66,30.59,30.6,94700.0,23.9733,23.9811,23.9264,23.9342,94700.0
2010-07-26 14:25:00,30.6,30.63,30.59,30.63,61800.0,23.9342,23.9576,23.9264,23.9576,61800.0
2010-07-26 14:30:00,30.63,30.67,30.62,30.66,88400.0,23.9576,23.9889,23.9498,23.9811,88400.0
2010-07-26 14:35:00,30.65,30.66,30.61,30.62,196800.0,23.9733,23.9811,23.942,23.9498,196800.0
2010-07-26 14:40:00,30.62,30.71,30.61,30.68,81800.0,23.9498,24.0202,23.942,23.9968,81800.0
2010-07-26 14:45:00,30.68,30.71,30.64,30.65,72700.0,23.9968,24.0202,23.9655,23.9733,72700.0
2010-07-26 14:50:00,30.64,30.65,30.57,30.6,141000.0,23.9655,23.9733,23.9107,23.9342,141000.0
2010-07-26 14:55:00,30.6,30.67,30.59,30.67,133900.0,23.9342,23.9889,23.9264,23.9889,133900.0
2010-07-26 15:00:00,30.67,30.74,30.65,30.7,108500.0,23.9889,24.0437,23.9733,24.0124,108500.0
2010-07-26 15:05:00,30.7,30.74,30.69,30.72,99800.0,24.0124,24.0437,24.0046,24.028,99800.0
2010-07-26 15:10:00,30.72,30.78,30.71,30.75,123300.0,24.028,24.075,24.0202,24.0515,123300.0
2010-07-26 15:15:00,30.76,30.77,30.68,30.74,67600.0,24.0593,24.0671,23.9968,24.0437,67600.0
2010-07-26 15:20:00,30.74,30.79,30.73,30.76,95000.0,24.0437,24.0828,24.0359,24.0593,95000.0
2010-07-26 15:25:00,30.76,30.8,30.74,30.76,91000.0,24.0593,24.0906,24.0437,24.0593,91000.0
2010-07-26 15:30:00,30.76,30.77,30.69,30.72,69600.0,24.0593,24.0671,24.0046,24.028,69600.0
2010-07-26 15:35:00,30.72,30.74,30.66,30.72,126600.0,24.028,24.0437,23.9811,24.028,126600.0
2010-07-26 15:40:00,30.71,30.78,30.7,30.73,137900.0,24.0202,24.075,24.0124,24.0359,137900.0
2010-07-26 15:45:00,30.73,30.8,30.73,30.74,315800.0,24.0359,24.0906,24.0359,24.0437,315800.0
2010-07-26 15:50:00,30.73,30.8,30.73,30.76,352200.0,24.0359,24.0906,24.0359,24.0593,352200.0
2010-07-26 15:55:00,30.76,30.86,30.74,30.85,360400.0,24.0593,24.1375,24.0437,24.1297,360400.0
2010-07-27 09:30:00,30.95,31.07,30.89,30.98,418100.0,24.2079,24.3018,24.161,24.2314,418100.0
2010-07-27 09:35:00,30.98,31.02,30.8,31.02,235300.0,24.2314,24.2627,24.0906,24.2627,235300.0
2010-07-27 09:40:00,31.01,31.03,30.81,30.83,237200.0,24.2549,24.2705,24.0984,24.1141,237200.0
2010-07-27 09:45:00,30.82,30.87,30.73,30.83,238900.0,24.1063,24.1454,24.0359,24.1141,238900.0
2010-07-27 09:50:00,30.83,30.83,30.64,30.66,218600.0,24.1141,24.1141,23.9655,23.9811,218600.0
2010-07-27 09:55:00,30.67,30.67,30.58,30.63,273400.0,23.9889,23.9889,23.9185,23.9576,273400.0
2010-07-27 10:00:00,30.62,30.8,30.6,30.65,219500.0,23.9498,24.0906,23.9342,23.9733,219500.0
2010-07-27 10:05:00,30.65,30.68,30.48,30.49,241300.0,23.9733,23.9968,23.8403,23.8481,241300.0
2010-07-27 10:10:00,30.49,30.5,30.38,30.42,332200.0,23.8481,23.856,23.7621,23.7934,332200.0
2010-07-27 10:15:00,30.43,30.44,30.28,30.41,364300.0,23.8012,23.809,23.6839,23.7856,364300.0
2010-07-27 10:20:00,30.42,30.48,30.36,30.48,234500.0,23.7934,23.8403,23.7465,23.8403,234500.0
2010-07-27 10:25:00,30.48,30.55,30.44,30.51,141100.0,23.8403,23.8951,23.809,23.8638,141100.0
2010-07-27 10:30:00,30.51,30.52,30.43,30.46,125400.0,23.8638,23.8716,23.8012,23.8247,125400.0
2010-07-27 10:35:00,30.46,30.57,30.45,30.55,154400.0,23.8247,23.9107,23.8169,23.8951,154400.0
2010-07-27 10:40:00,30.56,30.58,30.54,30.55,139600.0,23.9029,23.9185,23.8873,23.8951,139600.0
2010-07-27 10:45:00,30.55,30.56,30.35,30.39,209000.0,23.8951,23.9029,23.7386,23.7699,209000.0
2010-07-27 10:50:00,30.39,30.55,30.37,30.52,203500.0,23.7699,23.8951,23.7543,23.8716,203500.0
2010-07-27 10:55:00,30.52,30.53,30.44,30.46,106500.0,23.8716,23.8794,23.809,23.8247,106500.0
2010-07-27 11:00:00,30.46,30.47,30.31,30.39,98700.0,23.8247,23.8325,23.7074,23.7699,98700.0
2010-07-27 11:05:00,30.38,30.4,30.32,30.32,114900.0,23.7621,23.7777,23.7152,23.7152,114900.0
2010-07-27 11:10:00,30.32,30.33,30.18,30.18,156100.0,23.7152,23.723,23.6057,23.6057,156100.0
2010-07-27 11:15:00,30.18,30.23,30.15,30.15,230500.0,23.6057,23.6448,23.5822,23.5822,230500.0
2010-07-27 11:20:00,30.16,30.26,30.12,30.26,333600.0,23.59,23.6682,23.5587,23.6682,333600.0
2010-07-27 11:25:00,30.26,30.41,30.25,30.32,144000.0,23.6682,23.7856,23.6604,23.7152,144000.0
2010-07-27 11:30:00,30.33,30.38,30.27,30.33,118100.0,23.723,23.7621,23.6761,23.723,118100.0
2010-07-27 11:35:00,30.33,30.4,30.32,30.4,49600.0,23.723,23.7777,23.7152,23.7777,49600.0
2010-07-27 11:40:00,30.4,30.4,30.28,30.3,88700.0,23.7777,23.7777,23.6839,23.6995,88700.0
2010-07-27 11:45:00,30.29,30.31,30.23,30.23,49900.0,23.6917,23.7074,23.6448,23.6448,49900.0
2010-07-27 11:50:00,30.23,30.36,30.22,30.34,157300.0,23.6448,23.7465,23.637,23.7308,157300.0
2010-07-27 11:55:00,30.35,30.38,30.29,30.38,61900.0,23.7386,23.7621,23.6917,23.7621,61900.0
2010-07-27 12:00:00,30.37,30.4,30.34,30.34,84800.0,23.7543,23.7777,23.7308,23.7308,84800.0
2010-07-27 12:05:00,30.34,30.35,30.29,30.35,40500.0,23.7308,23.7386,23.6917,23.7386,40500.0
2010-07-27 12:10:00,30.35,30.44,30.33,30.44,95500.0,23.7386,23.809,23.723,23.809,95500.0
2010-07-27 12:15:00,30.44,30.49,30.42,30.45,104700.0,23.809,23.8481,23.7934,23.8169,104700.0
2010-07-27 12:20:00,30.44,30.47,30.38,30.41,123300.0,23.809,23.8325,23.7621,23.7856,123300.0
2010-07-27 12:25:00,30.41,30.46,30.39,30.41,87800.0,23.7856,23.8247,23.7699,23.7856,87800.0
2010-07-27 12:30:00,30.41,30.42,30.29,30.3,142900.0,23.7856,23.7934,23.6917,23.6995,142900.0
2010-07-27 12:35:00,30.29,30.29,30.19,30.25,130800.0,23.6917,23.6917,23.6135,23.6604,130800.0
2010-07-27 12:40:00,30.26,30.33,30.25,30.29,41400.0,23.6682,23.723,23.6604,23.6917,41400.0
2010-07-27 12:45:00,30.28,30.3,30.14,30.15,96400.0,23.6839,23.6995,23.5744,23.5822,96400.0
2010-07-27 12:50:00,30.15,30.21,30.11,30.13,136900.0,23.5822,23.6291,23.5509,23.5666,136900.0
2010-07-27 12:55:00,30.12,30.14,30.07,30.09,245000.0,23.5587,23.5744,23.5196,23.5353,245000.0
2010-07-27 13:00:00,30.08,30.1,30.04,30.08,135600.0,23.5275,23.5431,23.4962,23.5275,135600.0
2010-07-27 13:05:00,30.09,30.15,30.08,30.15,67900.0,23.5353,23.5822,23.5275,23.5822,67900.0
2010-07-27 13:10:00,30.15,30.21,30.13,30.16,87800.0,23.5822,23.6291,23.5666,23.59,87800.0
2010-07-27 13:15:00,30.16,30.16,30.1,30.1,83900.0,23.59,23.59,23.5431,23.5431,83900.0
2010-07-27 13:20:00,30.1,30.14,30.09,30.1,94100.0,23.5431,23.5744,23.5353,23.5431,94100.0
2010-07-27 13:25:00,30.11,30.11,30.0,30.0,238300.0,23.5509,23.5509,23.4649,23.4649,238300.0
2010-07-27 13:30:00,30.0,30.08,30.0,30.06,88500.0,23.4649,23.5275,23.4649,23.5118,88500.0
2010-07-27 13:35:00,30.06,30.12,30.06,30.12,42400.0,23.5118,23.5587,23.5118,23.5587,42400.0
2010-07-27 13:40:00,30.11,30.12,30.05,30.05,90700.0,23.5509,23.5587,23.504,23.504,90700.0
2010-07-27 13:45:00,30.05,30.18,30.05,30.14,135300.0,23.504,23.6057,23.504,23.5744,135300.0
2010-07-27 13:50:00,30.15,30.2,30.14,30.18,95200.0,23.5822,23.6213,23.5744,23.6057,95200.0
2010-07-27 13:55:00,30.17,30.23,30.15,30.19,99700.0,23.5979,23.6448,23.5822,23.6135,99700.0
2010-07-27 14:00:00,30.19,30.25,30.18,30.2,73100.0,23.6135,23.6604,23.6057,23.6213,73100.0
2010-07-27 14:05:00,30.2,30.33,30.19,30.33,98500.0,23.6213,23.723,23.6135,23.723,98500.0
2010-07-27 14:10:00,30.32,30.34,30.24,30.3,81200.0,23.7152,23.7308,23.6526,23.6995,81200.0
2010-07-27 14:15:00,30.3,30.37,30.26,30.37,77200.0,23.6995,23.7543,23.6682,23.7543,77200.0
2010-07-27 14:20:00,30.36,30.36,30.3,30.35,74800.0,23.7465,23.7465,23.6995,23.7386,74800.0
2010-07-27 14:25:00,30.34,30.35,30.3,30.33,76700.0,23.7308,23.7386,23.6995,23.723,76700.0
2010-07-27 14:30:00,30.34,30.36,30.26,30.32,109500.0,23.7308,23.7465,23.6682,23.7152,109500.0
2010-07-27 14:35:00,30.32,30.35,30.26,30.31,291000.0,23.7152,23.7386,23.6682,23.7074,291000.0
2010-07-27 14:40:00,30.31,30.34,30.2,30.2,241600.0,23.7074,23.7308,23.6213,23.6213,241600.0
2010-07-27 14:45:00,30.21,30.32,30.19,30.32,69900.0,23.6291,23.7152,23.6135,23.7152,69900.0
2010-07-27 14:50:00,30.32,30.33,30.18,30.2,147700.0,23.7152,23.723,23.6057,23.6213,147700.0
2010-07-27 14:55:00,30.21,30.3,30.19,30.27,78200.0,23.6291,23.6995,23.6135,23.6761,78200.0
2010-07-27 15:00:00,30.27,30.3,30.24,30.3,72400.0,23.6761,23.6995,23.6526,23.6995,72400.0
2010-07-27 15:05:00,30.3,30.36,30.3,30.35,127400.0,23.6995,23.7465,23.6995,23.7386,127400.0
2010-07-27 15:10:00,30.35,30.38,30.32,30.33,70100.0,23.7386,23.7621,23.7152,23.723,70100.0
2010-07-27 15:15:00,30.33,30.4,30.3,30.38,104900.0,23.723,23.7777,23.6995,23.7621,104900.0
2010-07-27 15:20:00,30.37,30.5,30.37,30.47,185500.0,23.7543,23.856,23.7543,23.8325,185500.0
2010-07-27 15:25:00,30.48,30.52,30.47,30.51,123500.0,23.8403,23.8716,23.8325,23.8638,123500.0
2010-07-27 15:30:00,30.52,30.52,30.4,30.43,135100.0,23.8716,23.8716,23.7777,23.8012,135100.0
2010-07-27 15:35:00,30.42,30.46,30.35,30.36,131100.0,23.7934,23.8247,23.7386,23.7465,131100.0
2010-07-27 15:40:00,30.37,30.42,30.36,30.41,156500.0,23.7543,23.7934,23.7465,23.7856,156500.0
2010-07-27 15:45:00,30.41,30.5,30.39,30.42,232600.0,23.7856,23.856,23.7699,23.7934,232600.0
2010-07-27 15:50:00,30.43,30.48,30.39,30.4,433500.0,23.8012,23.8403,23.7699,23.7777,433500.0
2010-07-27 15:55:00,30.4,30.46,30.39,30.45,692200.0,23.7777,23.8247,23.7699,23.8169,692200.0
2010-07-28 09:30:00,29.82,30.01,29.78,29.87,383900.0,23.3241,23.4727,23.2928,23.3632,383900.0
2010-07-28 09:35:00,29.87,30.18,29.83,30.07,220600.0,23.3632,23.6057,23.3319,23.5196,220600.0
2010-07-28 09:40:00,30.09,30.2,29.99,30.17,131300.0,23.5353,23.6213,23.4571,23.5979,131300.0
2010-07-28 09:45:00,30.18,30.28,29.96,30.02,437600.0,23.6057,23.6839,23.4336,23.4805,437600.0
2010-07-28 09:50:00,30.02,30.18,30.0,30.16,152900.0,23.4805,23.6057,23.4649,23.59,152900.0
2010-07-28 09:55:00,30.16,30.26,30.13,30.15,125000.0,23.59,23.6682,23.5666,23.5822,125000.0
2010-07-28 10:00:00,30.15,30.16,30.06,30.1,297400.0,23.5822,23.59,23.5118,23.5431,297400.0
2010-07-28 10:05:00,30.11,30.21,30.08,30.1,99600.0,23.5509,23.6291,23.5275,23.5431,99600.0
2010-07-28 10:10:00,30.1,30.15,30.06,30.11,102300.0,23.5431,23.5822,23.5118,23.5509,102300.0
2010-07-28 10:15:00,30.12,30.15,30.09,30.12,69100.0,23.5587,23.5822,23.5353,23.5587,69100.0
2010-07-28 10:20:00,30.12,30.12,29.96,29.98,267200.0,23.5587,23.5587,23.4336,23.4492,267200.0
2010-07-28 10:25:00,29.97,30.0,29.9,29.93,119700.0,23.4414,23.4649,23.3867,23.4101,119700.0
2010-07-28 10:30:00,29.92,30.18,29.71,29.76,596100.0,23.4023,23.6057,23.2381,23.2772,596100.0
2010-07-28 10:35:00,29.77,29.93,29.72,29.93,336100.0,23.285,23.4101,23.2459,23.4101,336100.0
2010-07-28 10:40:00,29.93,30.06,29.92,30.03,184000.0,23.4101,23.5118,23.4023,23.4883,184000.0
2010-07-28 10:45:00,30.03,30.1,29.92,29.94,125400.0,23.4883,23.5431,23.4023,23.418,125400.0
2010-07-28 10:50:00,29.93,29.94,29.82,29.86,73100.0,23.4101,23.418,23.3241,23.3554,73100.0
2010-07-28 10:55:00,29.86,29.93,29.82,29.82,61500.0,23.3554,23.4101,23.3241,23.3241,61500.0
2010-07-28 11:00:00,29.82,29.87,29.81,29.83,115300.0,23.3241,23.3632,23.3163,23.3319,115300.0
2010-07-28 11:05:00,29.82,29.83,29.75,29.75,92300.0,23.3241,23.3319,23.2693,23.2693,92300.0
2010-07-28 11:10:00,29.75,29.83,29.73,29.83,260900.0,23.2693,23.3319,23.2537,23.3319,260900.0
2010-07-28 11:15:00,29.82,29.86,29.75,29.75,41100.0,23.3241,23.3554,23.2693,23.2693,41100.0
2010-07-28 11:20:00,29.75,29.86,29.75,29.83,111100.0,23.2693,23.3554,23.2693,23.3319,111100.0
2010-07-28 11:25:00,29.84,29.94,29.83,29.85,114600.0,23.3397,23.418,23.3319,23.3476,114600.0
2010-07-28 11:30:00,29.85,29.97,29.83,29.96,86800.0,23.3476,23.4414,23.3319,23.4336,86800.0
2010-07-28 11:35:00,29.96,30.04,29.96,29.99,78500.0,23.4336,23.4962,23.4336,23.4571,78500.0
2010-07-28 11:40:00,29.98,29.99,29.9,29.94,47500.0,23.4492,23.4571,23.3867,23.418,47500.0
2010-07-28 11:45:00,29.94,30.01,29.93,29.97,108200.0,23.418,23.4727,23.4101,23.4414,108200.0
2010-07-28 11:50:00,29.97,29.98,29.9,29.9,101900.0,23.4414,23.4492,23.3867,23.3867,101900.0
2010-07-28 11:55:00,29.9,29.92,29.84,29.85,291400.0,23.3867,23.4023,23.3397,23.3476,291400.0
2010-07-28 12:00:00,29.86,29.92,29.84,29.9,148100.0,23.3554,23.4023,23.3397,23.3867,148100.0
2010-07-28 12:05:00,29.9,29.94,29.9,29.93,49400.0,23.3867,23.418,23.3867,23.4101,49400.0
2010-07-28 12:10:00,29.94,30.0,29.94,30.0,62900.0,23.418,23.4649,23.418,23.4649,62900.0
2010-07-28 12:15:00,30.01,30.05,29.97,30.03,72100.0,23.4727,23.504,23.4414,23.4883,72100.0
2010-07-28 12:20:00,30.03,30.09,30.03,30.08,59500.0,23.4883,23.5353,23.4883,23.5275,59500.0
2010-07-28 12:25:00,30.09,30.09,30.0,30.0,44700.0,23.5353,23.5353,23.4649,23.4649,44700.0
2010-07-28 12:30:00,30.0,30.03,29.99,30.0,40300.0,23.4649,23.4883,23.4571,23.4649,40300.0
2010-07-28 12:35:00,29.99,30.02,29.97,30.01,35000.0,23.4571,23.4805,23.4414,23.4727,35000.0
2010-07-28 12:40:00,30.02,30.07,30.0,30.05,36200.0,23.4805,23.5196,23.4649,23.504,36200.0
2010-07-28 12:45:00,30.05,30.05,29.99,29.99,33800.0,23.504,23.504,23.4571,23.4571,33800.0
2010-07-28 12:50:00,29.98,30.11,29.97,30.1,66500.0,23.4492,23.5509,23.4414,23.5431,66500.0
2010-07-28 12:55:00,30.1,30.17,30.08,30.17,56100.0,23.5431,23.5979,23.5275,23.5979,56100.0
2010-07-28 13:00:00,30.17,30.24,30.14,30.21,122300.0,23.5979,23.6526,23.5744,23.6291,122300.0
2010-07-28 13:05:00,30.2,30.2,30.14,30.19,67400.0,23.6213,23.6213,23.5744,23.6135,67400.0
2010-07-28 13:10:00,30.19,30.22,30.14,30.19,66600.0,23.6135,23.637,23.5744,23.6135,66600.0
2010-07-28 13:15:00,30.18,30.19,30.16,30.17,26900.0,23.6057,23.6135,23.59,23.5979,26900.0
2010-07-28 13:20:00,30.17,30.17,30.07,30.08,80400.0,23.5979,23.5979,23.5196,23.5275,80400.0
2010-07-28 13:25:00,30.07,30.09,29.99,30.02,163800.0,23.5196,23.5353,23.4571,23.4805,163800.0
2010-07-28 13:30:00,30.02,30.03,29.98,30.02,74900.0,23.4805,23.4883,23.4492,23.4805,74900.0
2010-07-28 13:35:00,30.02,30.03,29.94,29.94,86500.0,23.4805,23.4883,23.418,23.418,86500.0
2010-07-28 13:40:00,29.94,29.97,29.89,29.92,185500.0,23.418,23.4414,23.3788,23.4023,185500.0
2010-07-28 13:45:00,29.93,30.02,29.92,30.01,151000.0,23.4101,23.4805,23.4023,23.4727,151000.0
2010-07-28 13:50:00,30.02,30.1,30.0,30.07,119400.0,23.4805,23.5431,23.4649,23.5196,119400.0
2010-07-28 13:55:00,30.06,30.09,30.04,30.08,43400.0,23.5118,23.5353,23.4962,23.5275,43400.0
2010-07-28 14:00:00,30.07,30.12,30.0,30.12,71500.0,23.5196,23.5587,23.4649,23.5587,71500.0
2010-07-28 14:05:00,30.12,30.22,30.11,30.12,143100.0,23.5587,23.637,23.5509,23.5587,143100.0
2010-07-28 14:10:00,30.12,30.14,30.06,30.06,55400.0,23.5587,23.5744,23.5118,23.5118,55400.0
2010-07-28 14:15:00,30.06,30.07,30.0,30.0,97100.0,23.5118,23.5196,23.4649,23.4649,97100.0
2010-07-28 14:20:00,30.01,30.05,29.98,30.02,90700.0,23.4727,23.504,23.4492,23.4805,90700.0
2010-07-28 14:25:00,30.03,30.04,29.98,30.02,66800.0,23.4883,23.4962,23.4492,23.4805,66800.0
2010-07-28 14:30:00,30.02,30.06,30.01,30.03,78800.0,23.4805,23.5118,23.4727,23.4883,78800.0
2010-07-28 14:35:00,30.03,30.06,30.01,30.04,74800.0,23.4883,23.5118,23.4727,23.4962,74800.0
2010-07-28 14:40:00,30.03,30.05,29.98,29.98,46200.0,23.4883,23.504,23.4492,23.4492,46200.0
2010-07-28 14:45:00,29.98,29.99,29.92,29.93,58700.0,23.4492,23.4571,23.4023,23.4101,58700.0
2010-07-28 14:50:00,29.92,30.0,29.92,29.98,56600.0,23.4023,23.4649,23.4023,23.4492,56600.0
2010-07-28 14:55:00,29.98,29.98,29.9,29.92,45400.0,23.4492,23.4492,23.3867,23.4023,45400.0
2010-07-28 15:00:00,29.92,29.94,29.84,29.85,104300.0,23.4023,23.418,23.3397,23.3476,104300.0
2010-07-28 15:05:00,29.85,29.89,29.79,29.8,150400.0,23.3476,23.3788,23.3006,23.3085,150400.0
2010-07-28 15:10:00,29.8,29.83,29.76,29.78,140900.0,23.3085,23.3319,23.2772,23.2928,140900.0
2010-07-28 15:15:00,29.78,29.79,29.73,29.78,164100.0,23.2928,23.3006,23.2537,23.2928,164100.0
2010-07-28 15:20:00,29.77,29.83,29.72,29.81,136100.0,23.285,23.3319,23.2459,23.3163,136100.0
2010-07-28 15:25:00,29.81,29.83,29.75,29.8,220200.0,23.3163,23.3319,23.2693,23.3085,220200.0
2010-07-28 15:30:00,29.81,29.9,29.81,29.85,165100.0,23.3163,23.3867,23.3163,23.3476,165100.0
2010-07-28 15:35:00,29.84,29.9,29.82,29.83,123700.0,23.3397,23.3867,23.3241,23.3319,123700.0
2010-07-28 15:40:00,29.82,29.95,29.82,29.95,168700.0,23.3241,23.4258,23.3241,23.4258,168700.0
2010-07-28 15:45:00,29.95,29.97,29.91,29.93,201000.0,23.4258,23.4414,23.3945,23.4101,201000.0
2010-07-28 15:50:00,29.92,29.98,29.87,29.96,393700.0,23.4023,23.4492,23.3632,23.4336,393700.0
2010-07-28 15:55:00,29.96,30.0,29.93,29.98,556300.0,23.4336,23.4649,23.4101,23.4492,556300.0
2010-07-29 09:30:00,30.18,30.45,30.16,30.37,206900.0,23.6057,23.8169,23.59,23.7543,206900.0
2010-07-29 09:35:00,30.37,30.41,30.27,30.34,285000.0,23.7543,23.7856,23.6761,23.7308,285000.0
2010-07-29 09:40:00,30.34,30.49,30.34,30.42,213300.0,23.7308,23.8481,23.7308,23.7934,213300.0
2010-07-29 09:45:00,30.42,30.5,30.39,30.45,190100.0,23.7934,23.856,23.7699,23.8169,190100.0
2010-07-29 09:50:00,30.46,30.47,30.33,30.47,214300.0,23.8247,23.8325,23.723,23.8325,214300.0
2010-07-29 09:55:00,30.47,30.47,30.34,30.45,201200.0,23.8325,23.8325,23.7308,23.8169,201200.0
2010-07-29 10:00:00,30.44,30.45,30.28,30.36,145300.0,23.809,23.8169,23.6839,23.7465,145300.0
2010-07-29 10:05:00,30.35,30.44,30.32,30.42,108700.0,23.7386,23.809,23.7152,23.7934,108700.0
2010-07-29 10:10:00,30.42,30.47,30.39,30.39,97600.0,23.7934,23.8325,23.7699,23.7699,97600.0
2010-07-29 10:15:00,30.39,30.48,30.39,30.45,106000.0,23.7699,23.8403,23.7699,23.8169,106000.0
2010-07-29 10:20:00,30.44,30.54,30.42,30.48,173900.0,23.809,23.8873,23.7934,23.8403,173900.0
2010-07-29 10:25:00,30.48,30.53,30.38,30.41,122700.0,23.8403,23.8794,23.7621,23.7856,122700.0
2010-07-29 10:30:00,30.4,30.54,30.32,30.44,241000.0,23.7777,23.8873,23.7152,23.809,241000.0
2010-07-29 10:35:00,30.43,30.44,30.36,30.39,126900.0,23.8012,23.809,23.7465,23.7699,126900.0
2010-07-29 10:40:00,30.39,30.42,30.27,30.37,136600.0,23.7699,23.7934,23.6761,23.7543,136600.0
2010-07-29 10:45:00,30.37,30.38,30.23,30.37,91000.0,23.7543,23.7621,23.6448,23.7543,91000.0
2010-07-29 10:50:00,30.37,30.5,30.37,30.48,112000.0,23.7543,23.856,23.7543,23.8403,112000.0
2010-07-29 10:55:00,30.47,30.52,30.44,30.44,144900.0,23.8325,23.8716,23.809,23.809,144900.0
2010-07-29 11:00:00,30.44,30.46,30.39,30.43,104000.0,23.809,23.8247,23.7699,23.8012,104000.0
2010-07-29 11:05:00,30.43,30.44,30.29,30.32,97300.0,23.8012,23.809,23.6917,23.7152,97300.0
2010-07-29 11:10:00,30.32,30.35,30.2,30.21,160200.0,23.7152,23.7386,23.6213,23.6291,160200.0
2010-07-29 11:15:00,30.21,30.21,30.05,30.06,225200.0,23.6291,23.6291,23.504,23.5118,225200.0
2010-07-29 11:20:00,30.07,30.11,29.97,30.11,116000.0,23.5196,23.5509,23.4414,23.5509,116000.0
2010-07-29 11:25:00,30.1,30.1,29.94,29.98,82400.0,23.5431,23.5431,23.418,23.4492,82400.0
2010-07-29 11:30:00,29.97,29.98,29.87,29.96,178000.0,23.4414,23.4492,23.3632,23.4336,178000.0
2010-07-29 11:35:00,29.96,30.0,29.91,30.0,69800.0,23.4336,23.4649,23.3945,23.4649,69800.0
2010-07-29 11:40:00,30.0,30.02,29.88,29.93,136800.0,23.4649,23.4805,23.371,23.4101,136800.0
2010-07-29 11:45:00,29.94,30.0,29.88,29.92,159200.0,23.418,23.4649,23.371,23.4023,159200.0
2010-07-29 11:50:00,29.92,29.97,29.87,29.91,77100.0,23.4023,23.4414,23.3632,23.3945,77100.0
2010-07-29 11:55:00,29.91,29.91,29.81,29.82,55600.0,23.3945,23.3945,23.3163,23.3241,55600.0
2010-07-29 12:00:00,29.83,29.83,29.61,29.71,240700.0,23.3319,23.3319,23.1598,23.2381,240700.0
2010-07-29 12:05:00,29.69,29.84,29.65,29.84,147900.0,23.2224,23.3397,23.1911,23.3397,147900.0
2010-07-29 12:10:00,29.85,29.89,29.8,29.89,73600.0,23.3476,23.3788,23.3085,23.3788,73600.0
2010-07-29 12:15:00,29.88,29.97,29.87,29.94,43200.0,23.371,23.4414,23.3632,23.418,43200.0
2010-07-29 12:20:00,29.93,29.96,29.93,29.95,56100.0,23.4101,23.4336,23.4101,23.4258,56100.0
2010-07-29 12:25:00,29.95,29.98,29.92,29.98,58400.0,23.4258,23.4492,23.4023,23.4492,58400.0
2010-07-29 12:30:00,29.98,29.99,29.89,29.91,89600.0,23.4492,23.4571,23.3788,23.3945,89600.0
2010-07-29 12:35:00,29.9,29.96,29.84,29.87,81300.0,23.3867,23.4336,23.3397,23.3632,81300.0
2010-07-29 12:40:00,29.86,29.94,29.84,29.93,98300.0,23.3554,23.418,23.3397,23.4101,98300.0
2010-07-29 12:45:00,29.93,29.93,29.88,29.88,97900.0,23.4101,23.4101,23.371,23.371,97900.0
2010-07-29 12:50:00,29.88,29.98,29.83,29.96,119000.0,23.371,23.4492,23.3319,23.4336,119000.0
2010-07-29 12:55:00,29.96,30.1,29.96,30.08,195100.0,23.4336,23.5431,23.4336,23.5275,195100.0
2010-07-29 13:00:00,30.08,30.09,29.99,30.08,92300.0,23.5275,23.5353,23.4571,23.5275,92300.0
2010-07-29 13:05:00,30.08,30.11,30.06,30.08,51500.0,23.5275,23.5509,23.5118,23.5275,51500.0
2010-07-29 13:10:00,30.08,30.16,30.02,30.15,69300.0,23.5275,23.59,23.4805,23.5822,69300.0
2010-07-29 13:15:00,30.15,30.21,30.15,30.2,104800.0,23.5822,23.6291,23.5822,23.6213,104800.0
2010-07-29 13:20:00,30.2,30.21,30.11,30.14,63800.0,23.6213,23.6291,23.5509,23.5744,63800.0
2010-07-29 13:25:00,30.14,30.25,30.13,30.25,69500.0,23.5744,23.6604,23.5666,23.6604,69500.0
2010-07-29 13:30:00,30.25,30.29,30.24,30.24,54000.0,23.6604,23.6917,23.6526,23.6526,54000.0
2010-07-29 13:35:00,30.25,30.29,30.22,30.28,85900.0,23.6604,23.6917,23.637,23.6839,85900.0
2010-07-29 13:40:00,30.29,30.29,30.22,30.24,74700.0,23.6917,23.6917,23.637,23.6526,74700.0
2010-07-29 13:45:00,30.25,30.29,30.21,30.25,111800.0,23.6604,23.6917,23.6291,23.6604,111800.0
2010-07-29 13:50:00,30.25,30.29,30.15,30.17,223000.0,23.6604,23.6917,23.5822,23.5979,223000.0
2010-07-29 13:55:00,30.16,30.17,30.03,30.03,234300.0,23.59,23.5979,23.4883,23.4883,234300.0
2010-07-29 14:00:00,30.03,30.07,29.98,29.98,260000.0,23.4883,23.5196,23.4492,23.4492,260000.0
2010-07-29 14:05:00,29.98,29.98,29.89,29.89,192500.0,23.4492,23.4492,23.3788,23.3788,192500.0
2010-07-29 14:10:00,29.89,29.96,29.84,29.94,264900.0,23.3788,23.4336,23.3397,23.418,264900.0
2010-07-29 14:15:00,29.94,29.96,29.89,29.95,160700.0,23.418,23.4336,23.3788,23.4258,160700.0
2010-07-29 14:20:00,29.95,30.03,29.95,29.96,153600.0,23.4258,23.4883,23.4258,23.4336,153600.0
2010-07-29 14:25:00,29.96,30.08,29.92,30.07,111800.0,23.4336,23.5275,23.4023,23.5196,111800.0
2010-07-29 14:30:00,30.07,30.09,30.0,30.0,116000.0,23.5196,23.5353,23.4649,23.4649,116000.0
2010-07-29 14:35:00,30.0,30.07,29.99,30.03,109600.0,23.4649,23.5196,23.4571,23.4883,109600.0
2010-07-29 14:40:00,30.03,30.1,30.03,30.06,95000.0,23.4883,23.5431,23.4883,23.5118,95000.0
2010-07-29 14:45:00,30.06,30.14,30.06,30.12,76800.0,23.5118,23.5744,23.5118,23.5587,76800.0
2010-07-29 14:50:00,30.13,30.18,30.12,30.18,103600.0,23.5666,23.6057,23.5587,23.6057,103600.0
2010-07-29 14:55:00,30.18,30.18,30.11,30.18,205700.0,23.6057,23.6057,23.5509,23.6057,205700.0
2010-07-29 15:00:00,30.17,30.19,30.14,30.19,98800.0,23.5979,23.6135,23.5744,23.6135,98800.0
2010-07-29 15:05:00,30.19,30.25,30.18,30.18,128900.0,23.6135,23.6604,23.6057,23.6057,128900.0
2010-07-29 15:10:00,30.19,30.25,30.19,30.24,154400.0,23.6135,23.6604,23.6135,23.6526,154400.0
2010-07-29 15:15:00,30.24,30.29,30.23,30.28,121100.0,23.6526,23.6917,23.6448,23.6839,121100.0
2010-07-29 15:20:00,30.28,30.32,30.26,30.29,251300.0,23.6839,23.7152,23.6682,23.6917,251300.0
2010-07-29 15:25:00,30.29,30.3,30.26,30.28,105900.0,23.6917,23.6995,23.6682,23.6839,105900.0
2010-07-29 15:30:00,30.28,30.28,30.16,30.2,161800.0,23.6839,23.6839,23.59,23.6213,161800.0
2010-07-29 15:35:00,30.21,30.25,30.17,30.19,118900.0,23.6291,23.6604,23.5979,23.6135,118900.0
2010-07-29 15:40:00,30.18,30.19,30.11,30.17,291000.0,23.6057,23.6135,23.5509,23.5979,291000.0
2010-07-29 15:45:00,30.18,30.18,30.07,30.08,319600.0,23.6057,23.6057,23.5196,23.5275,319600.0
2010-07-29 15:50:00,30.09,30.16,30.08,30.16,357700.0,23.5353,23.59,23.5275,23.59,357700.0
2010-07-29 15:55:00,30.16,30.2,30.12,30.13,480000.0,23.59,23.6213,23.5587,23.5666,480000.0
2010-07-30 09:30:00,29.09,29.24,29.0,29.2,573300.0,22.7531,22.8704,22.6827,22.8392,573300.0
2010-07-30 09:35:00,29.19,29.25,29.06,29.22,427400.0,22.8313,22.8783,22.7296,22.8548,427400.0
2010-07-30 09:40:00,29.22,29.47,29.16,29.23,679000.0,22.8548,23.0503,22.8079,22.8626,679000.0
2010-07-30 09:45:00,29.22,29.3,29.13,29.21,318800.0,22.8548,22.9174,22.7844,22.847,318800.0
2010-07-30 09:50:00,29.21,29.23,29.12,29.17,250800.0,22.847,22.8626,22.7766,22.8157,250800.0
2010-07-30 09:55:00,29.18,29.26,29.05,29.07,425900.0,22.8235,22.8861,22.7218,22.7375,425900.0
2010-07-30 10:00:00,29.07,29.41,29.07,29.41,600200.0,22.7375,23.0034,22.7375,23.0034,600200.0
2010-07-30 10:05:00,29.41,29.55,29.41,29.53,275800.0,23.0034,23.1129,23.0034,23.0973,275800.0
2010-07-30 10:10:00,29.53,29.6,29.49,29.54,240400.0,23.0973,23.152,23.066,23.1051,240400.0
2010-07-30 10:15:00,29.55,29.58,29.43,29.49,182900.0,23.1129,23.1364,23.0191,23.066,182900.0
2010-07-30 10:20:00,29.48,29.51,29.38,29.39,133400.0,23.0582,23.0816,22.9799,22.9878,133400.0
2010-07-30 10:25:00,29.38,29.46,29.38,29.4,112200.0,22.9799,23.0425,22.9799,22.9956,112200.0
2010-07-30 10:30:00,29.4,29.51,29.34,29.36,188500.0,22.9956,23.0816,22.9487,22.9643,188500.0
2010-07-30 10:35:00,29.39,29.41,29.32,29.34,110000.0,22.9878,23.0034,22.933,22.9487,110000.0
2010-07-30 10:40:00,29.35,29.5,29.34,29.45,159900.0,22.9565,23.0738,22.9487,23.0347,159900.0
2010-07-30 10:45:00,29.46,29.62,29.46,29.52,197800.0,23.0425,23.1677,23.0425,23.0894,197800.0
2010-07-30 10:50:00,29.52,29.6,29.46,29.46,101400.0,23.0894,23.152,23.0425,23.0425,101400.0
2010-07-30 10:55:00,29.47,29.56,29.47,29.53,73700.0,23.0503,23.1207,23.0503,23.0973,73700.0
2010-07-30 11:00:00,29.52,29.6,29.48,29.57,102600.0,23.0894,23.152,23.0582,23.1286,102600.0
2010-07-30 11:05:00,29.58,29.67,29.57,29.63,114700.0,23.1364,23.2068,23.1286,23.1755,114700.0
2010-07-30 11:10:00,29.63,29.65,29.55,29.6,65000.0,23.1755,23.1911,23.1129,23.152,65000.0
2010-07-30 11:15:00,29.61,29.61,29.52,29.56,78800.0,23.1598,23.1598,23.0894,23.1207,78800.0
2010-07-30 11:20:00,29.56,29.58,29.48,29.49,93000.0,23.1207,23.1364,23.0582,23.066,93000.0
2010-07-30 11:25:00,29.49,29.61,29.48,29.58,62900.0,23.066,23.1598,23.0582,23.1364,62900.0
2010-07-30 11:30:00,29.59,29.63,29.57,29.58,99200.0,23.1442,23.1755,23.1286,23.1364,99200.0
2010-07-30 11:35:00,29.58,29.62,29.55,29.61,50200.0,23.1364,23.1677,23.1129,23.1598,50200.0
2010-07-30 11:40:00,29.61,29.64,29.6,29.63,89100.0,23.1598,23.1833,23.152,23.1755,89100.0
2010-07-30 11:45:00,29.63,29.68,29.55,29.64,73800.0,23.1755,23.2146,23.1129,23.1833,73800.0
2010-07-30 11:50:00,29.65,29.75,29.63,29.7,79400.0,23.1911,23.2693,23.1755,23.2302,79400.0
2010-07-30 11:55:00,29.71,29.81,29.69,29.81,111200.0,23.2381,23.3163,23.2224,23.3163,111200.0
2010-07-30 12:00:00,29.81,29.84,29.77,29.77,146400.0,23.3163,23.3397,23.285,23.285,146400.0
2010-07-30 12:05:00,29.78,29.88,29.77,29.88,158300.0,23.2928,23.371,23.285,23.371,158300.0
2010-07-30 12:10:00,29.87,29.88,29.77,29.81,177400.0,23.3632,23.371,23.285,23.3163,177400.0
2010-07-30 12:15:00,29.81,29.88,29.81,29.87,178600.0,23.3163,23.371,23.3163,23.3632,178600.0
2010-07-30 12:20:00,29.87,29.89,29.78,29.81,210900.0,23.3632,23.3788,23.2928,23.3163,210900.0
2010-07-30 12:25:00,29.82,29.84,29.76,29.82,168600.0,23.3241,23.3397,23.2772,23.3241,168600.0
2010-07-30 12:30:00,29.82,29.82,29.69,29.72,119500.0,23.3241,23.3241,23.2224,23.2459,119500.0
2010-07-30 12:35:00,29.72,29.72,29.66,29.71,101000.0,23.2459,23.2459,23.1989,23.2381,101000.0
2010-07-30 12:40:00,29.71,29.74,29.71,29.71,52200.0,23.2381,23.2615,23.2381,23.2381,52200.0
2010-07-30 12:45:00,29.71,29.72,29.67,29.69,65800.0,23.2381,23.2459,23.2068,23.2224,65800.0
2010-07-30 12:50:00,29.68,29.68,29.61,29.61,118800.0,23.2146,23.2146,23.1598,23.1598,118800.0
2010-07-30 12:55:00,29.61,29.66,29.6,29.62,87100.0,23.1598,23.1989,23.152,23.1677,87100.0
2010-07-30 13:00:00,29.61,29.64,29.58,29.64,75100.0,23.1598,23.1833,23.1364,23.1833,75100.0
2010-07-30 13:05:00,29.65,29.68,29.62,29.64,102900.0,23.1911,23.2146,23.1677,23.1833,102900.0
2010-07-30 13:10:00,29.64,29.66,29.58,29.63,123800.0,23.1833,23.1989,23.1364,23.1755,123800.0
2010-07-30 13:15:00,29.63,29.68,29.57,29.63,68500.0,23.1755,23.2146,23.1286,23.1755,68500.0
2010-07-30 13:20:00,29.64,29.67,29.58,29.64,193000.0,23.1833,23.2068,23.1364,23.1833,193000.0
2010-07-30 13:25:00,29.64,29.66,29.62,29.63,43800.0,23.1833,23.1989,23.1677,23.1755,43800.0
2010-07-30 13:30:00,29.63,29.67,29.61,29.65,42900.0,23.1755,23.2068,23.1598,23.1911,42900.0
2010-07-30 13:35:00,29.64,29.64,29.57,29.62,41700.0,23.1833,23.1833,23.1286,23.1677,41700.0
2010-07-30 13:40:00,29.62,29.67,29.6,29.6,47600.0,23.1677,23.2068,23.152,23.152,47600.0
2010-07-30 13:45:00,29.6,29.63,29.58,29.58,63600.0,23.152,23.1755,23.1364,23.1364,63600.0
2010-07-30 13:50:00,29.58,29.63,29.57,29.6,54300.0,23.1364,23.1755,23.1286,23.152,54300.0
2010-07-30 13:55:00,29.59,29.59,29.45,29.49,164900.0,23.1442,23.1442,23.0347,23.066,164900.0
2010-07-30 14:00:00,29.49,29.54,29.46,29.47,109400.0,23.066,23.1051,23.0425,23.0503,109400.0
2010-07-30 14:05:00,29.48,29.5,29.44,29.45,82000.0,23.0582,23.0738,23.0269,23.0347,82000.0
2010-07-30 14:10:00,29.46,29.57,29.45,29.56,130400.0,23.0425,23.1286,23.0347,23.1207,130400.0
2010-07-30 14:15:00,29.56,29.64,29.55,29.6,128300.0,23.1207,23.1833,23.1129,23.152,128300.0
2010-07-30 14:20:00,29.6,29.65,29.6,29.64,73200.0,23.152,23.1911,23.152,23.1833,73200.0
2010-07-30 14:25:00,29.63,29.67,29.58,29.64,78900.0,23.1755,23.2068,23.1364,23.1833,78900.0
2010-07-30 14:30:00,29.64,29.68,29.63,29.67,134100.0,23.1833,23.2146,23.1755,23.2068,134100.0
2010-07-30 14:35:00,29.67,29.74,29.67,29.69,142400.0,23.2068,23.2615,23.2068,23.2224,142400.0
2010-07-30 14:40:00,29.69,29.72,29.64,29.71,97400.0,23.2224,23.2459,23.1833,23.2381,97400.0
2010-07-30 14:45:00,29.71,29.75,29.69,29.71,95900.0,23.2381,23.2693,23.2224,23.2381,95900.0
2010-07-30 14:50:00,29.71,29.72,29.65,29.7,129700.0,23.2381,23.2459,23.1911,23.2302,129700.0
2010-07-30 14:55:00,29.69,29.69,29.6,29.62,85600.0,23.2224,23.2224,23.152,23.1677,85600.0
2010-07-30 15:00:00,29.63,29.63,29.56,29.62,183600.0,23.1755,23.1755,23.1207,23.1677,183600.0
2010-07-30 15:05:00,29.63,29.73,29.62,29.73,85600.0,23.1755,23.2537,23.1677,23.2537,85600.0
2010-07-30 15:10:00,29.73,29.78,29.73,29.74,82100.0,23.2537,23.2928,23.2537,23.2615,82100.0
2010-07-30 15:15:00,29.75,29.85,29.75,29.85,140500.0,23.2693,23.3476,23.2693,23.3476,140500.0
2010-07-30 15:20:00,29.86,29.94,29.81,29.91,171900.0,23.3554,23.418,23.3163,23.3945,171900.0
2010-07-30 15:25:00,29.9,29.96,29.9,29.92,115000.0,23.3867,23.4336,23.3867,23.4023,115000.0
2010-07-30 15:30:00,29.92,29.96,29.87,29.93,212100.0,23.4023,23.4336,23.3632,23.4101,212100.0
2010-07-30 15:35:00,29.93,29.96,29.85,29.86,187800.0,23.4101,23.4336,23.3476,23.3554,187800.0
2010-07-30 15:40:00,29.86,29.91,29.85,29.9,164700.0,23.3554,23.3945,23.3476,23.3867,164700.0
2010-07-30 15:45:00,29.9,29.99,29.88,29.89,280900.0,23.3867,23.4571,23.371,23.3788,280900.0
2010-07-30 15:50:00,29.9,29.93,29.84,29.89,372500.0,23.3867,23.4101,23.3397,23.3788,372500.0
2010-07-30 15:55:00,29.9,29.92,29.84,29.85,471300.0,23.3867,23.4023,23.3397,23.3476,471300.0
2010-08-02 09:30:00,30.59,30.88,30.59,30.72,420600.0,23.9264,24.1532,23.9264,24.028,420600.0
2010-08-02 09:35:00,30.72,30.72,30.44,30.59,257300.0,24.028,24.028,23.809,23.9264,257300.0
2010-08-02 09:40:00,30.6,30.74,30.59,30.7,187200.0,23.9342,24.0437,23.9264,24.0124,187200.0
2010-08-02 09:45:00,30.69,30.72,30.57,30.62,118700.0,24.0046,24.028,23.9107,23.9498,118700.0
2010-08-02 09:50:00,30.6,30.64,30.56,30.59,114000.0,23.9342,23.9655,23.9029,23.9264,114000.0
2010-08-02 09:55:00,30.58,30.62,30.54,30.61,89500.0,23.9185,23.9498,23.8873,23.942,89500.0
2010-08-02 10:00:00,30.59,30.75,30.57,30.73,333500.0,23.9264,24.0515,23.9107,24.0359,333500.0
2010-08-02 10:05:00,30.73,30.88,30.64,30.82,266400.0,24.0359,24.1532,23.9655,24.1063,266400.0
2010-08-02 10:10:00,30.82,30.85,30.77,30.83,111800.0,24.1063,24.1297,24.0671,24.1141,111800.0
2010-08-02 10:15:00,30.82,30.9,30.81,30.87,130300.0,24.1063,24.1688,24.0984,24.1454,130300.0
2010-08-02 10:20:00,30.88,30.92,30.8,30.89,153300.0,24.1532,24.1845,24.0906,24.161,153300.0
2010-08-02 10:25:00,30.89,30.95,30.86,30.88,221300.0,24.161,24.2079,24.1375,24.1532,221300.0
2010-08-02 10:30:00,30.88,30.92,30.74,30.82,133000.0,24.1532,24.1845,24.0437,24.1063,133000.0
2010-08-02 10:35:00,30.82,30.83,30.72,30.74,290300.0,24.1063,24.1141,24.028,24.0437,290300.0
2010-08-02 10:40:00,30.75,30.86,30.74,30.82,228500.0,24.0515,24.1375,24.0437,24.1063,228500.0
2010-08-02 10:45:00,30.83,30.83,30.77,30.8,174800.0,24.1141,24.1141,24.0671,24.0906,174800.0
2010-08-02 10:50:00,30.8,30.91,30.79,30.85,184100.0,24.0906,24.1767,24.0828,24.1297,184100.0
2010-08-02 10:55:00,30.85,30.9,30.76,30.84,92300.0,24.1297,24.1688,24.0593,24.1219,92300.0
2010-08-02 11:00:00,30.84,30.86,30.75,30.85,183200.0,24.1219,24.1375,24.0515,24.1297,183200.0
2010-08-02 11:05:00,30.86,30.92,30.83,30.9,136700.0,24.1375,24.1845,24.1141,24.1688,136700.0
2010-08-02 11:10:00,30.9,30.9,30.79,30.8,221100.0,24.1688,24.1688,24.0828,24.0906,221100.0
2010-08-02 11:15:00,30.8,30.82,30.76,30.79,185700.0,24.0906,24.1063,24.0593,24.0828,185700.0
2010-08-02 11:20:00,30.79,30.85,30.79,30.82,120400.0,24.0828,24.1297,24.0828,24.1063,120400.0
2010-08-02 11:25:00,30.82,30.89,30.8,30.89,208600.0,24.1063,24.161,24.0906,24.161,208600.0
2010-08-02 11:30:00,30.89,30.98,30.87,30.93,272100.0,24.161,24.2314,24.1454,24.1923,272100.0
2010-08-02 11:35:00,30.93,31.0,30.93,30.95,140600.0,24.1923,24.247,24.1923,24.2079,140600.0
2010-08-02 11:40:00,30.95,31.0,30.93,30.99,102100.0,24.2079,24.247,24.1923,24.2392,102100.0
2010-08-02 11:45:00,31.0,31.0,30.93,30.93,122500.0,24.247,24.247,24.1923,24.1923,122500.0
2010-08-02 11:50:00,30.93,31.0,30.91,30.98,208300.0,24.1923,24.247,24.1767,24.2314,208300.0
2010-08-02 11:55:00,30.98,31.0,30.95,30.95,68600.0,24.2314,24.247,24.2079,24.2079,68600.0
2010-08-02 12:00:00,30.95,30.96,30.9,30.9,62400.0,24.2079,24.2158,24.1688,24.1688,62400.0
2010-08-02 12:05:00,30.89,30.94,30.88,30.9,44900.0,24.161,24.2001,24.1532,24.1688,44900.0
2010-08-02 12:10:00,30.89,30.95,30.87,30.93,105500.0,24.161,24.2079,24.1454,24.1923,105500.0
2010-08-02 12:15:00,30.93,30.96,30.88,30.88,44200.0,24.1923,24.2158,24.1532,24.1532,44200.0
2010-08-02 12:20:00,30.88,30.9,30.85,30.85,48000.0,24.1532,24.1688,24.1297,24.1297,48000.0
2010-08-02 12:25:00,30.85,30.88,30.84,30.85,61800.0,24.1297,24.1532,24.1219,24.1297,61800.0
2010-08-02 12:30:00,30.85,30.91,30.83,30.9,113400.0,24.1297,24.1767,24.1141,24.1688,113400.0
2010-08-02 12:35:00,30.91,30.96,30.9,30.96,81600.0,24.1767,24.2158,24.1688,24.2158,81600.0
2010-08-02 12:40:00,30.95,30.96,30.93,30.94,45100.0,24.2079,24.2158,24.1923,24.2001,45100.0
2010-08-02 12:45:00,30.95,30.95,30.88,30.91,48500.0,24.2079,24.2079,24.1532,24.1767,48500.0
2010-08-02 12:50:00,30.91,30.96,30.89,30.96,55300.0,24.1767,24.2158,24.161,24.2158,55300.0
2010-08-02 12:55:00,30.96,30.96,30.91,30.92,94800.0,24.2158,24.2158,24.1767,24.1845,94800.0
2010-08-02 13:00:00,30.92,30.96,30.92,30.92,43000.0,24.1845,24.2158,24.1845,24.1845,43000.0
2010-08-02 13:05:00,30.93,30.94,30.91,30.92,65200.0,24.1923,24.2001,24.1767,24.1845,65200.0
2010-08-02 13:10:00,30.92,30.95,30.9,30.91,49300.0,24.1845,24.2079,24.1688,24.1767,49300.0
2010-08-02 13:15:00,30.91,30.93,30.9,30.92,34100.0,24.1767,24.1923,24.1688,24.1845,34100.0
2010-08-02 13:20:00,30.91,30.95,30.88,30.89,53300.0,24.1767,24.2079,24.1532,24.161,53300.0
2010-08-02 13:25:00,30.89,30.91,30.84,30.84,87200.0,24.161,24.1767,24.1219,24.1219,87200.0
2010-08-02 13:30:00,30.85,30.89,30.82,30.89,71600.0,24.1297,24.161,24.1063,24.161,71600.0
2010-08-02 13:35:00,30.89,30.94,30.85,30.93,72500.0,24.161,24.2001,24.1297,24.1923,72500.0
2010-08-02 13:40:00,30.93,30.95,30.89,30.91,60900.0,24.1923,24.2079,24.161,24.1767,60900.0
2010-08-02 13:45:00,30.9,30.92,30.86,30.86,56000.0,24.1688,24.1845,24.1375,24.1375,56000.0
2010-08-02 13:50:00,30.86,30.95,30.85,30.94,121200.0,24.1375,24.2079,24.1297,24.2001,121200.0
2010-08-02 13:55:00,30.94,30.96,30.92,30.92,63700.0,24.2001,24.2158,24.1845,24.1845,63700.0
2010-08-02 14:00:00,30.93,30.94,30.89,30.89,72100.0,24.1923,24.2001,24.161,24.161,72100.0
2010-08-02 14:05:00,30.89,30.95,30.88,30.93,69300.0,24.161,24.2079,24.1532,24.1923,69300.0
2010-08-02 14:10:00,30.94,30.99,30.91,30.97,232000.0,24.2001,24.2392,24.1767,24.2236,232000.0
2010-08-02 14:15:00,30.98,30.99,30.96,30.98,149200.0,24.2314,24.2392,24.2158,24.2314,149200.0
2010-08-02 14:20:00,30.99,30.99,30.95,30.99,138200.0,24.2392,24.2392,24.2079,24.2392,138200.0
2010-08-02 14:25:00,30.99,30.99,30.97,30.98,69700.0,24.2392,24.2392,24.2236,24.2314,69700.0
2010-08-02 14:30:00,30.98,31.0,30.97,31.0,130800.0,24.2314,24.247,24.2236,24.247,130800.0
2010-08-02 14:35:00,31.0,31.0,30.97,30.98,205400.0,24.247,24.247,24.2236,24.2314,205400.0
2010-08-02 14:40:00,30.99,30.99,30.96,30.97,203000.0,24.2392,24.2392,24.2158,24.2236,203000.0
2010-08-02 14:45:00,30.98,30.99,30.93,30.94,166700.0,24.2314,24.2392,24.1923,24.2001,166700.0
2010-08-02 14:50:00,30.94,30.98,30.92,30.96,126400.0,24.2001,24.2314,24.1845,24.2158,126400.0
2010-08-02 14:55:00,30.95,30.96,30.92,30.95,163600.0,24.2079,24.2158,24.1845,24.2079,163600.0
2010-08-02 15:00:00,30.95,30.96,30.89,30.89,132000.0,24.2079,24.2158,24.161,24.161,132000.0
2010-08-02 15:05:00,30.89,30.95,30.89,30.95,98400.0,24.161,24.2079,24.161,24.2079,98400.0
2010-08-02 15:10:00,30.95,30.95,30.92,30.92,71300.0,24.2079,24.2079,24.1845,24.1845,71300.0
2010-08-02 15:15:00,30.92,30.96,30.9,30.95,143800.0,24.1845,24.2158,24.1688,24.2079,143800.0
2010-08-02 15:20:00,30.95,30.96,30.9,30.93,128200.0,24.2079,24.2158,24.1688,24.1923,128200.0
2010-08-02 15:25:00,30.93,30.95,30.86,30.88,175200.0,24.1923,24.2079,24.1375,24.1532,175200.0
2010-08-02 15:30:00,30.88,30.9,30.87,30.89,163200.0,24.1532,24.1688,24.1454,24.161,163200.0
2010-08-02 15:35:00,30.89,30.91,30.83,30.83,176900.0,24.161,24.1767,24.1141,24.1141,176900.0
2010-08-02 15:40:00,30.83,30.88,30.8,30.87,283000.0,24.1141,24.1532,24.0906,24.1454,283000.0
2010-08-02 15:45:00,30.88,30.9,30.85,30.86,317500.0,24.1532,24.1688,24.1297,24.1375,317500.0
2010-08-02 15:50:00,30.87,30.87,30.82,30.82,345800.0,24.1454,24.1454,24.1063,24.1063,345800.0
2010-08-02 15:55:00,30.82,30.83,30.72,30.74,1088700.0,24.1063,24.1141,24.028,24.0437,1088700.0
2010-08-03 09:30:00,30.44,30.89,30.32,30.85,373700.0,23.809,24.161,23.7152,24.1297,373700.0
2010-08-03 09:35:00,30.85,30.9,30.71,30.9,305700.0,24.1297,24.1688,24.0202,24.1688,305700.0
2010-08-03 09:40:00,30.9,30.94,30.73,30.73,264500.0,24.1688,24.2001,24.0359,24.0359,264500.0
2010-08-03 09:45:00,30.74,30.83,30.63,30.65,523000.0,24.0437,24.1141,23.9576,23.9733,523000.0
2010-08-03 09:50:00,30.65,30.79,30.64,30.68,189600.0,23.9733,24.0828,23.9655,23.9968,189600.0
2010-08-03 09:55:00,30.69,30.74,30.66,30.67,187800.0,24.0046,24.0437,23.9811,23.9889,187800.0
2010-08-03 10:00:00,30.67,30.67,30.46,30.59,338700.0,23.9889,23.9889,23.8247,23.9264,338700.0
2010-08-03 10:05:00,30.59,30.69,30.53,30.69,211200.0,23.9264,24.0046,23.8794,24.0046,211200.0
2010-08-03 10:10:00,30.68,30.69,30.57,30.59,177100.0,23.9968,24.0046,23.9107,23.9264,177100.0
2010-08-03 10:15:00,30.59,30.74,30.57,30.74,187100.0,23.9264,24.0437,23.9107,24.0437,187100.0
2010-08-03 10:20:00,30.74,30.87,30.73,30.8,311100.0,24.0437,24.1454,24.0359,24.0906,311100.0
2010-08-03 10:25:00,30.79,30.9,30.76,30.82,176100.0,24.0828,24.1688,24.0593,24.1063,176100.0
2010-08-03 10:30:00,30.81,30.84,30.76,30.82,103900.0,24.0984,24.1219,24.0593,24.1063,103900.0
2010-08-03 10:35:00,30.82,30.92,30.77,30.91,147600.0,24.1063,24.1845,24.0671,24.1767,147600.0
2010-08-03 10:40:00,30.9,31.08,30.89,31.07,643100.0,24.1688,24.3096,24.161,24.3018,643100.0
2010-08-03 10:45:00,31.07,31.38,31.06,31.22,872900.0,24.3018,24.5443,24.294,24.4191,872900.0
2010-08-03 10:50:00,31.22,31.27,31.09,31.17,354300.0,24.4191,24.4582,24.3174,24.38,354300.0
2010-08-03 10:55:00,31.17,31.25,31.15,31.25,163700.0,24.38,24.4426,24.3644,24.4426,163700.0
2010-08-03 11:00:00,31.25,31.25,31.17,31.21,145200.0,24.4426,24.4426,24.38,24.4113,145200.0
2010-08-03 11:05:00,31.21,31.26,31.19,31.21,129100.0,24.4113,24.4504,24.3957,24.4113,129100.0
2010-08-03 11:10:00,31.21,31.3,31.18,31.23,120300.0,24.4113,24.4817,24.3878,24.4269,120300.0
2010-08-03 11:15:00,31.23,31.26,31.19,31.21,116300.0,24.4269,24.4504,24.3957,24.4113,116300.0
2010-08-03 11:20:00,31.21,31.25,31.18,31.18,160100.0,24.4113,24.4426,24.3878,24.3878,160100.0
2010-08-03 11:25:00,31.18,31.19,31.12,31.15,129700.0,24.3878,24.3957,24.3409,24.3644,129700.0
2010-08-03 11:30:00,31.14,31.22,31.14,31.21,103700.0,24.3565,24.4191,24.3565,24.4113,103700.0
2010-08-03 11:35:00,31.21,31.28,31.21,31.25,120300.0,24.4113,24.4661,24.4113,24.4426,120300.0
2010-08-03 11:40:00,31.26,31.34,31.25,31.31,185700.0,24.4504,24.513,24.4426,24.4895,185700.0
2010-08-03 11:45:00,31.32,31.32,31.2,31.22,79900.0,24.4973,24.4973,24.4035,24.4191,79900.0
2010-08-03 11:50:00,31.22,31.34,31.22,31.29,101900.0,24.4191,24.513,24.4191,24.4739,101900.0
2010-08-03 11:55:00,31.29,31.29,31.21,31.21,54600.0,24.4739,24.4739,24.4113,24.4113,54600.0
2010-08-03 12:00:00,31.22,31.29,31.18,31.26,155600.0,24.4191,24.4739,24.3878,24.4504,155600.0
2010-08-03 12:05:00,31.26,31.3,31.23,31.27,76400.0,24.4504,24.4817,24.4269,24.4582,76400.0
2010-08-03 12:10:00,31.26,31.27,31.18,31.2,117500.0,24.4504,24.4582,24.3878,24.4035,117500.0
2010-08-03 12:15:00,31.2,31.29,31.19,31.27,90100.0,24.4035,24.4739,24.3957,24.4582,90100.0
2010-08-03 12:20:00,31.26,31.27,31.22,31.23,34800.0,24.4504,24.4582,24.4191,24.4269,34800.0
2010-08-03 12:25:00,31.22,31.23,31.12,31.18,136700.0,24.4191,24.4269,24.3409,24.3878,136700.0
2010-08-03 12:30:00,31.18,31.22,31.14,31.15,69500.0,24.3878,24.4191,24.3565,24.3644,69500.0
2010-08-03 12:35:00,31.16,31.25,31.16,31.23,44800.0,24.3722,24.4426,24.3722,24.4269,44800.0
2010-08-03 12:40:00,31.23,31.25,31.2,31.21,73100.0,24.4269,24.4426,24.4035,24.4113,73100.0
2010-08-03 12:45:00,31.21,31.21,31.16,31.19,70800.0,24.4113,24.4113,24.3722,24.3957,70800.0
2010-08-03 12:50:00,31.2,31.22,31.15,31.21,84200.0,24.4035,24.4191,24.3644,24.4113,84200.0
2010-08-03 12:55:00,31.2,31.23,31.17,31.19,128800.0,24.4035,24.4269,24.38,24.3957,128800.0
2010-08-03 13:00:00,31.19,31.23,31.14,31.2,319300.0,24.3957,24.4269,24.3565,24.4035,319300.0
2010-08-03 13:05:00,31.19,31.2,31.13,31.18,76400.0,24.3957,24.4035,24.3487,24.3878,76400.0
2010-08-03 13:10:00,31.17,31.26,31.17,31.26,88500.0,24.38,24.4504,24.38,24.4504,88500.0
2010-08-03 13:15:00,31.26,31.33,31.26,31.33,90300.0,24.4504,24.5052,24.4504,24.5052,90300.0
2010-08-03 13:20:00,31.33,31.35,31.22,31.26,97100.0,24.5052,24.5208,24.4191,24.4504,97100.0
2010-08-03 13:25:00,31.26,31.29,31.25,31.28,52700.0,24.4504,24.4739,24.4426,24.4661,52700.0
2010-08-03 13:30:00,31.28,31.31,31.25,31.29,49500.0,24.4661,24.4895,24.4426,24.4739,49500.0
2010-08-03 13:35:00,31.29,31.3,31.22,31.22,74400.0,24.4739,24.4817,24.4191,24.4191,74400.0
2010-08-03 13:40:00,31.22,31.26,31.22,31.26,56500.0,24.4191,24.4504,24.4191,24.4504,56500.0
2010-08-03 13:45:00,31.26,31.36,31.25,31.35,109400.0,24.4504,24.5286,24.4426,24.5208,109400.0
2010-08-03 13:50:00,31.35,31.36,31.28,31.36,62100.0,24.5208,24.5286,24.4661,24.5286,62100.0
2010-08-03 13:55:00,31.35,31.36,31.26,31.28,76800.0,24.5208,24.5286,24.4504,24.4661,76800.0
2010-08-03 14:00:00,31.29,31.31,31.19,31.27,253600.0,24.4739,24.4895,24.3957,24.4582,253600.0
2010-08-03 14:05:00,31.27,31.31,31.24,31.3,83800.0,24.4582,24.4895,24.4348,24.4817,83800.0
2010-08-03 14:10:00,31.3,31.38,31.29,31.33,104300.0,24.4817,24.5443,24.4739,24.5052,104300.0
2010-08-03 14:15:00,31.33,31.38,31.32,31.35,162000.0,24.5052,24.5443,24.4973,24.5208,162000.0
2010-08-03 14:20:00,31.35,31.39,31.35,31.36,80300.0,24.5208,24.5521,24.5208,24.5286,80300.0
2010-08-03 14:25:00,31.37,31.39,31.34,31.39,76300.0,24.5364,24.5521,24.513,24.5521,76300.0
2010-08-03 14:30:00,31.4,31.4,31.37,31.37,94600.0,24.5599,24.5599,24.5364,24.5364,94600.0
2010-08-03 14:35:00,31.37,31.38,31.32,31.36,104600.0,24.5364,24.5443,24.4973,24.5286,104600.0
2010-08-03 14:40:00,31.35,31.36,31.3,31.31,77200.0,24.5208,24.5286,24.4817,24.4895,77200.0
2010-08-03 14:45:00,31.31,31.36,31.3,31.33,108200.0,24.4895,24.5286,24.4817,24.5052,108200.0
2010-08-03 14:50:00,31.32,31.38,31.31,31.37,67600.0,24.4973,24.5443,24.4895,24.5364,67600.0
2010-08-03 14:55:00,31.38,31.38,31.31,31.31,105900.0,24.5443,24.5443,24.4895,24.4895,105900.0
2010-08-03 15:00:00,31.31,31.32,31.24,31.26,144900.0,24.4895,24.4973,24.4348,24.4504,144900.0
2010-08-03 15:05:00,31.25,31.28,31.25,31.27,83200.0,24.4426,24.4661,24.4426,24.4582,83200.0
2010-08-03 15:10:00,31.27,31.28,31.25,31.26,188100.0,24.4582,24.4661,24.4426,24.4504,188100.0
2010-08-03 15:15:00,31.26,31.28,31.24,31.26,105700.0,24.4504,24.4661,24.4348,24.4504,105700.0
2010-08-03 15:20:00,31.25,31.26,31.21,31.24,148100.0,24.4426,24.4504,24.4113,24.4348,148100.0
2010-08-03 15:25:00,31.24,31.25,31.18,31.19,348100.0,24.4348,24.4426,24.3878,24.3957,348100.0
2010-08-03 15:30:00,31.19,31.24,31.18,31.24,230400.0,24.3957,24.4348,24.3878,24.4348,230400.0
2010-08-03 15:35:00,31.24,31.24,31.2,31.2,233700.0,24.4348,24.4348,24.4035,24.4035,233700.0
2010-08-03 15:40:00,31.2,31.22,31.1,31.14,607300.0,24.4035,24.4191,24.3253,24.3565,607300.0
2010-08-03 15:45:00,31.14,31.18,31.07,31.09,439100.0,24.3565,24.3878,24.3018,24.3174,439100.0
2010-08-03 15:50:00,31.1,31.14,31.07,31.1,359900.0,24.3253,24.3565,24.3018,24.3253,359900.0
2010-08-03 15:55:00,31.09,31.2,31.09,31.19,523600.0,24.3174,24.4035,24.3174,24.3957,523600.0
2010-08-04 09:30:00,31.12,31.31,31.01,31.24,201700.0,24.3409,24.4895,24.2549,24.4348,201700.0
2010-08-04 09:35:00,31.24,31.41,31.12,31.38,105500.0,24.4348,24.5677,24.3409,24.5443,105500.0
2010-08-04 09:40:00,31.37,31.43,31.24,31.43,150000.0,24.5364,24.5834,24.4348,24.5834,150000.0
2010-08-04 09:45:00,31.42,31.55,31.39,31.47,355600.0,24.5756,24.6772,24.5521,24.6147,355600.0
2010-08-04 09:50:00,31.46,31.48,31.21,31.27,262500.0,24.6068,24.6225,24.4113,24.4582,262500.0
2010-08-04 09:55:00,31.28,31.3,31.14,31.19,135700.0,24.4661,24.4817,24.3565,24.3957,135700.0
2010-08-04 10:00:00,31.19,31.33,31.18,31.24,257000.0,24.3957,24.5052,24.3878,24.4348,257000.0
2010-08-04 10:05:00,31.24,31.34,31.19,31.3,135800.0,24.4348,24.513,24.3957,24.4817,135800.0
2010-08-04 10:10:00,31.3,31.31,31.07,31.12,231400.0,24.4817,24.4895,24.3018,24.3409,231400.0
2010-08-04 10:15:00,31.11,31.13,30.83,30.83,450700.0,24.3331,24.3487,24.1141,24.1141,450700.0
2010-08-04 10:20:00,30.83,31.01,30.81,31.0,272000.0,24.1141,24.2549,24.0984,24.247,272000.0
2010-08-04 10:25:00,31.0,31.04,30.94,31.01,116700.0,24.247,24.2783,24.2001,24.2549,116700.0
2010-08-04 10:30:00,31.01,31.01,30.88,30.9,329000.0,24.2549,24.2549,24.1532,24.1688,329000.0
2010-08-04 10:35:00,30.91,30.91,30.7,30.81,275700.0,24.1767,24.1767,24.0124,24.0984,275700.0
2010-08-04 10:40:00,30.81,30.93,30.79,30.93,118600.0,24.0984,24.1923,24.0828,24.1923,118600.0
2010-08-04 10:45:00,30.93,31.03,30.92,30.97,100000.0,24.1923,24.2705,24.1845,24.2236,100000.0
2010-08-04 10:50:00,30.96,31.05,30.9,30.9,109500.0,24.2158,24.2862,24.1688,24.1688,109500.0
2010-08-04 10:55:00,30.91,31.01,30.9,30.96,69500.0,24.1767,24.2549,24.1688,24.2158,69500.0
2010-08-04 11:00:00,30.96,30.99,30.91,30.97,70700.0,24.2158,24.2392,24.1767,24.2236,70700.0
2010-08-04 11:05:00,30.96,31.04,30.93,30.98,100500.0,24.2158,24.2783,24.1923,24.2314,100500.0
2010-08-04 11:10:00,30.97,31.04,30.97,30.99,73200.0,24.2236,24.2783,24.2236,24.2392,73200.0
2010-08-04 11:15:00,31.0,31.03,30.93,30.94,78700.0,24.247,24.2705,24.1923,24.2001,78700.0
2010-08-04 11:20:00,30.94,31.02,30.94,31.02,72200.0,24.2001,24.2627,24.2001,24.2627,72200.0
2010-08-04 11:25:00,31.02,31.08,30.96,31.07,172400.0,24.2627,24.3096,24.2158,24.3018,172400.0
2010-08-04 11:30:00,31.07,31.16,31.06,31.12,155200.0,24.3018,24.3722,24.294,24.3409,155200.0
2010-08-04 11:35:00,31.13,31.2,31.11,31.12,136400.0,24.3487,24.4035,24.3331,24.3409,136400.0
2010-08-04 11:40:00,31.13,31.14,31.06,31.09,166000.0,24.3487,24.3565,24.294,24.3174,166000.0
2010-08-04 11:45:00,31.09,31.09,31.05,31.05,53400.0,24.3174,24.3174,24.2862,24.2862,53400.0
2010-08-04 11:50:00,31.06,31.06,30.97,31.0,176700.0,24.294,24.294,24.2236,24.247,176700.0
2010-08-04 11:55:00,31.0,31.01,30.94,30.97,116100.0,24.247,24.2549,24.2001,24.2236,116100.0
2010-08-04 12:00:00,30.97,31.01,30.94,30.95,215300.0,24.2236,24.2549,24.2001,24.2079,215300.0
2010-08-04 12:05:00,30.94,30.97,30.88,30.9,115400.0,24.2001,24.2236,24.1532,24.1688,115400.0
2010-08-04 12:10:00,30.91,30.93,30.89,30.89,156900.0,24.1767,24.1923,24.161,24.161,156900.0
2010-08-04 12:15:00,30.9,30.9,30.88,30.9,64300.0,24.1688,24.1688,24.1532,24.1688,64300.0
2010-08-04 12:20:00,30.9,30.96,30.86,30.91,185400.0,24.1688,24.2158,24.1375,24.1767,185400.0
2010-08-04 12:25:00,30.91,30.93,30.89,30.9,103900.0,24.1767,24.1923,24.161,24.1688,103900.0
2010-08-04 12:30:00,30.91,30.92,30.9,30.91,43300.0,24.1767,24.1845,24.1688,24.1767,43300.0
2010-08-04 12:35:00,30.9,30.93,30.88,30.88,164000.0,24.1688,24.1923,24.1532,24.1532,164000.0
2010-08-04 12:40:00,30.89,30.91,30.87,30.89,60600.0,24.161,24.1767,24.1454,24.161,60600.0
2010-08-04 12:45:00,30.9,30.93,30.86,30.87,137600.0,24.1688,24.1923,24.1375,24.1454,137600.0
2010-08-04 12:50:00,30.88,30.91,30.83,30.91,151200.0,24.1532,24.1767,24.1141,24.1767,151200.0
2010-08-04 12:55:00,30.91,30.93,30.89,30.91,119900.0,24.1767,24.1923,24.161,24.1767,119900.0
2010-08-04 13:00:00,30.9,30.92,30.88,30.88,73700.0,24.1688,24.1845,24.1532,24.1532,73700.0
2010-08-04 13:05:00,30.88,30.89,30.75,30.78,85300.0,24.1532,24.161,24.0515,24.075,85300.0
2010-08-04 13:10:00,30.77,30.77,30.71,30.74,122600.0,24.0671,24.0671,24.0202,24.0437,122600.0
2010-08-04 13:15:00,30.74,30.75,30.71,30.72,47600.0,24.0437,24.0515,24.0202,24.028,47600.0
2010-08-04 13:20:00,30.72,30.78,30.71,30.73,43200.0,24.028,24.075,24.0202,24.0359,43200.0
2010-08-04 13:25:00,30.74,30.75,30.69,30.7,105700.0,24.0437,24.0515,24.0046,24.0124,105700.0
2010-08-04 13:30:00,30.7,30.72,30.66,30.69,86500.0,24.0124,24.028,23.9811,24.0046,86500.0
2010-08-04 13:35:00,30.69,30.73,30.65,30.73,70700.0,24.0046,24.0359,23.9733,24.0359,70700.0
2010-08-04 13:40:00,30.72,30.73,30.68,30.72,58900.0,24.028,24.0359,23.9968,24.028,58900.0
2010-08-04 13:45:00,30.72,30.72,30.69,30.72,51500.0,24.028,24.028,24.0046,24.028,51500.0
2010-08-04 13:50:00,30.72,30.72,30.65,30.66,59800.0,24.028,24.028,23.9733,23.9811,59800.0
2010-08-04 13:55:00,30.66,30.67,30.63,30.67,35100.0,23.9811,23.9889,23.9576,23.9889,35100.0
2010-08-04 14:00:00,30.68,30.79,30.68,30.76,112700.0,23.9968,24.0828,23.9968,24.0593,112700.0
2010-08-04 14:05:00,30.76,30.77,30.72,30.72,57000.0,24.0593,24.0671,24.028,24.028,57000.0
2010-08-04 14:10:00,30.73,30.75,30.69,30.7,164100.0,24.0359,24.0515,24.0046,24.0124,164100.0
2010-08-04 14:15:00,30.7,30.74,30.66,30.66,107800.0,24.0124,24.0437,23.9811,23.9811,107800.0
2010-08-04 14:20:00,30.66,30.67,30.61,30.63,115900.0,23.9811,23.9889,23.942,23.9576,115900.0
2010-08-04 14:25:00,30.64,30.68,30.61,30.66,89100.0,23.9655,23.9968,23.942,23.9811,89100.0
2010-08-04 14:30:00,30.65,30.73,30.65,30.72,103600.0,23.9733,24.0359,23.9733,24.028,103600.0
2010-08-04 14:35:00,30.73,30.78,30.71,30.72,93400.0,24.0359,24.075,24.0202,24.028,93400.0
2010-08-04 14:40:00,30.72,30.78,30.72,30.77,104900.0,24.028,24.075,24.028,24.0671,104900.0
2010-08-04 14:45:00,30.78,30.82,30.71,30.82,166400.0,24.075,24.1063,24.0202,24.1063,166400.0
2010-08-04 14:50:00,30.83,30.84,30.8,30.84,62200.0,24.1141,24.1219,24.0906,24.1219,62200.0
2010-08-04 14:55:00,30.83,30.9,30.82,30.87,149000.0,24.1141,24.1688,24.1063,24.1454,149000.0
2010-08-04 15:00:00,30.88,30.9,30.83,30.9,93100.0,24.1532,24.1688,24.1141,24.1688,93100.0
2010-08-04 15:05:00,30.9,30.95,30.89,30.93,144500.0,24.1688,24.2079,24.161,24.1923,144500.0
2010-08-04 15:10:00,30.93,30.97,30.91,30.97,99100.0,24.1923,24.2236,24.1767,24.2236,99100.0
2010-08-04 15:15:00,30.96,31.03,30.94,31.0,109800.0,24.2158,24.2705,24.2001,24.247,109800.0
2010-08-04 15:20:00,30.99,31.07,30.99,31.01,124300.0,24.2392,24.3018,24.2392,24.2549,124300.0
2010-08-04 15:25:00,31.02,31.08,31.0,31.06,121200.0,24.2627,24.3096,24.247,24.294,121200.0
2010-08-04 15:30:00,31.05,31.1,31.03,31.07,160600.0,24.2862,24.3253,24.2705,24.3018,160600.0
2010-08-04 15:35:00,31.06,31.08,31.03,31.08,156800.0,24.294,24.3096,24.2705,24.3096,156800.0
2010-08-04 15:40:00,31.08,31.1,31.05,31.09,207800.0,24.3096,24.3253,24.2862,24.3174,207800.0
2010-08-04 15:45:00,31.1,31.12,31.03,31.07,230600.0,24.3253,24.3409,24.2705,24.3018,230600.0
2010-08-04 15:50:00,31.08,31.09,31.01,31.02,172000.0,24.3096,24.3174,24.2549,24.2627,172000.0
2010-08-04 15:55:00,31.03,31.08,31.01,31.05,443800.0,24.2705,24.3096,24.2549,24.2862,443800.0
2010-08-05 09:30:00,30.93,30.93,30.66,30.7,146600.0,24.1923,24.1923,23.9811,24.0124,146600.0
2010-08-05 09:35:00,30.7,30.71,30.61,30.7,172900.0,24.0124,24.0202,23.942,24.0124,172900.0
2010-08-05 09:40:00,30.69,30.75,30.61,30.71,172500.0,24.0046,24.0515,23.942,24.0202,172500.0
2010-08-05 09:45:00,30.71,30.96,30.69,30.89,265000.0,24.0202,24.2158,24.0046,24.161,265000.0
2010-08-05 09:50:00,30.89,31.13,30.87,31.13,316200.0,24.161,24.3487,24.1454,24.3487,316200.0
2010-08-05 09:55:00,31.13,31.13,30.95,30.98,199200.0,24.3487,24.3487,24.2079,24.2314,199200.0
2010-08-05 10:00:00,30.98,31.03,30.82,30.85,221000.0,24.2314,24.2705,24.1063,24.1297,221000.0
2010-08-05 10:05:00,30.84,30.92,30.84,30.89,82900.0,24.1219,24.1845,24.1219,24.161,82900.0
2010-08-05 10:10:00,30.89,31.01,30.86,31.0,102100.0,24.161,24.2549,24.1375,24.247,102100.0
2010-08-05 10:15:00,31.0,31.07,30.99,31.07,95500.0,24.247,24.3018,24.2392,24.3018,95500.0
2010-08-05 10:20:00,31.07,31.24,31.04,31.23,158200.0,24.3018,24.4348,24.2783,24.4269,158200.0
2010-08-05 10:25:00,31.23,31.32,31.19,31.3,152700.0,24.4269,24.4973,24.3957,24.4817,152700.0
2010-08-05 10:30:00,31.3,31.35,31.18,31.26,134000.0,24.4817,24.5208,24.3878,24.4504,134000.0
2010-08-05 10:35:00,31.25,31.25,31.09,31.12,141600.0,24.4426,24.4426,24.3174,24.3409,141600.0
2010-08-05 10:40:00,31.11,31.13,31.05,31.08,164000.0,24.3331,24.3487,24.2862,24.3096,164000.0
2010-08-05 10:45:00,31.05,31.09,30.97,31.09,150600.0,24.2862,24.3174,24.2236,24.3174,150600.0
2010-08-05 10:50:00,31.08,31.08,30.94,30.98,57100.0,24.3096,24.3096,24.2001,24.2314,57100.0
2010-08-05 10:55:00,30.97,30.98,30.84,30.9,120400.0,24.2236,24.2314,24.1219,24.1688,120400.0
2010-08-05 11:00:00,30.91,30.99,30.88,30.95,120800.0,24.1767,24.2392,24.1532,24.2079,120800.0
2010-08-05 11:05:00,30.94,31.02,30.91,30.99,115700.0,24.2001,24.2627,24.1767,24.2392,115700.0
2010-08-05 11:10:00,30.98,31.0,30.93,30.99,61500.0,24.2314,24.247,24.1923,24.2392,61500.0
2010-08-05 11:15:00,30.99,31.03,30.95,30.98,88300.0,24.2392,24.2705,24.2079,24.2314,88300.0
2010-08-05 11:20:00,30.99,31.09,30.99,31.09,53700.0,24.2392,24.3174,24.2392,24.3174,53700.0
2010-08-05 11:25:00,31.09,31.14,31.08,31.13,111600.0,24.3174,24.3565,24.3096,24.3487,111600.0
2010-08-05 11:30:00,31.13,31.13,31.07,31.07,106200.0,24.3487,24.3487,24.3018,24.3018,106200.0
2010-08-05 11:35:00,31.06,31.12,31.01,31.1,68700.0,24.294,24.3409,24.2549,24.3253,68700.0
2010-08-05 11:40:00,31.1,31.14,31.03,31.05,114800.0,24.3253,24.3565,24.2705,24.2862,114800.0
2010-08-05 11:45:00,31.05,31.05,31.03,31.03,107300.0,24.2862,24.2862,24.2705,24.2705,107300.0
2010-08-05 11:50:00,31.03,31.04,30.99,30.99,100900.0,24.2705,24.2783,24.2392,24.2392,100900.0
2010-08-05 11:55:00,31.0,31.0,30.88,30.9,87700.0,24.247,24.247,24.1532,24.1688,87700.0
2010-08-05 12:00:00,30.91,31.0,30.88,30.9,153800.0,24.1767,24.247,24.1532,24.1688,153800.0
2010-08-05 12:05:00,30.91,30.92,30.84,30.85,67600.0,24.1767,24.1845,24.1219,24.1297,67600.0
2010-08-05 12:10:00,30.86,30.93,30.86,30.9,59300.0,24.1375,24.1923,24.1375,24.1688,59300.0
2010-08-05 12:15:00,30.9,30.97,30.89,30.95,52700.0,24.1688,24.2236,24.161,24.2079,52700.0
2010-08-05 12:20:00,30.94,31.0,30.91,30.97,69500.0,24.2001,24.247,24.1767,24.2236,69500.0
2010-08-05 12:25:00,30.97,31.0,30.93,31.0,72500.0,24.2236,24.247,24.1923,24.247,72500.0
2010-08-05 12:30:00,31.0,31.03,30.91,30.97,78600.0,24.247,24.2705,24.1767,24.2236,78600.0
2010-08-05 12:35:00,30.96,30.99,30.94,30.95,72800.0,24.2158,24.2392,24.2001,24.2079,72800.0
2010-08-05 12:40:00,30.95,30.95,30.91,30.93,39600.0,24.2079,24.2079,24.1767,24.1923,39600.0
2010-08-05 12:45:00,30.93,30.93,30.89,30.92,95300.0,24.1923,24.1923,24.161,24.1845,95300.0
2010-08-05 12:50:00,30.92,30.95,30.88,30.9,107900.0,24.1845,24.2079,24.1532,24.1688,107900.0
2010-08-05 12:55:00,30.9,30.97,30.9,30.97,21100.0,24.1688,24.2236,24.1688,24.2236,21100.0
2010-08-05 13:00:00,30.97,31.03,30.97,31.02,82300.0,24.2236,24.2705,24.2236,24.2627,82300.0
2010-08-05 13:05:00,31.01,31.02,30.97,31.01,22700.0,24.2549,24.2627,24.2236,24.2549,22700.0
2010-08-05 13:10:00,31.01,31.02,30.98,31.0,36100.0,24.2549,24.2627,24.2314,24.247,36100.0
2010-08-05 13:15:00,31.0,31.07,31.0,31.06,76200.0,24.247,24.3018,24.247,24.294,76200.0
2010-08-05 13:20:00,31.05,31.09,31.01,31.08,31700.0,24.2862,24.3174,24.2549,24.3096,31700.0
2010-08-05 13:25:00,31.08,31.14,31.08,31.13,79100.0,24.3096,24.3565,24.3096,24.3487,79100.0
2010-08-05 13:30:00,31.13,31.18,31.13,31.13,87900.0,24.3487,24.3878,24.3487,24.3487,87900.0
2010-08-05 13:35:00,31.13,31.17,31.11,31.15,65700.0,24.3487,24.38,24.3331,24.3644,65700.0
2010-08-05 13:40:00,31.15,31.18,31.14,31.17,73900.0,24.3644,24.3878,24.3565,24.38,73900.0
2010-08-05 13:45:00,31.17,31.2,31.17,31.18,34100.0,24.38,24.4035,24.38,24.3878,34100.0
2010-08-05 13:50:00,31.18,31.21,31.18,31.2,56500.0,24.3878,24.4113,24.3878,24.4035,56500.0
2010-08-05 13:55:00,31.21,31.24,31.17,31.17,91300.0,24.4113,24.4348,24.38,24.38,91300.0
2010-08-05 14:00:00,31.18,31.19,31.12,31.13,79500.0,24.3878,24.3957,24.3409,24.3487,79500.0
2010-08-05 14:05:00,31.13,31.14,31.11,31.13,51700.0,24.3487,24.3565,24.3331,24.3487,51700.0
2010-08-05 14:10:00,31.13,31.17,31.13,31.17,72900.0,24.3487,24.38,24.3487,24.38,72900.0
2010-08-05 14:15:00,31.17,31.22,31.17,31.18,158900.0,24.38,24.4191,24.38,24.3878,158900.0
2010-08-05 14:20:00,31.18,31.18,31.1,31.1,94000.0,24.3878,24.3878,24.3253,24.3253,94000.0
2010-08-05 14:25:00,31.1,31.19,31.1,31.14,72300.0,24.3253,24.3957,24.3253,24.3565,72300.0
2010-08-05 14:30:00,31.14,31.16,31.12,31.14,61500.0,24.3565,24.3722,24.3409,24.3565,61500.0
2010-08-05 14:35:00,31.13,31.19,31.13,31.17,55900.0,24.3487,24.3957,24.3487,24.38,55900.0
2010-08-05 14:40:00,31.16,31.2,31.16,31.16,70700.0,24.3722,24.4035,24.3722,24.3722,70700.0
2010-08-05 14:45:00,31.16,31.25,31.16,31.23,68800.0,24.3722,24.4426,24.3722,24.4269,68800.0
2010-08-05 14:50:00,31.23,31.23,31.17,31.19,78000.0,24.4269,24.4269,24.38,24.3957,78000.0
2010-08-05 14:55:00,31.2,31.23,31.16,31.22,104900.0,24.4035,24.4269,24.3722,24.4191,104900.0
2010-08-05 15:00:00,31.22,31.29,31.19,31.29,88900.0,24.4191,24.4739,24.3957,24.4739,88900.0
2010-08-05 15:05:00,31.28,31.29,31.26,31.26,55900.0,24.4661,24.4739,24.4504,24.4504,55900.0
2010-08-05 15:10:00,31.26,31.29,31.25,31.25,102200.0,24.4504,24.4739,24.4426,24.4426,102200.0
2010-08-05 15:15:00,31.25,31.26,31.23,31.25,66000.0,24.4426,24.4504,24.4269,24.4426,66000.0
2010-08-05 15:20:00,31.25,31.29,31.25,31.28,70800.0,24.4426,24.4739,24.4426,24.4661,70800.0
2010-08-05 15:25:00,31.28,31.28,31.24,31.24,85400.0,24.4661,24.4661,24.4348,24.4348,85400.0
2010-08-05 15:30:00,31.25,31.26,31.22,31.23,134600.0,24.4426,24.4504,24.4191,24.4269,134600.0
2010-08-05 15:35:00,31.23,31.26,31.23,31.24,116600.0,24.4269,24.4504,24.4269,24.4348,116600.0
2010-08-05 15:40:00,31.25,31.27,31.21,31.25,154800.0,24.4426,24.4582,24.4113,24.4426,154800.0
2010-08-05 15:45:00,31.26,31.27,31.21,31.24,137900.0,24.4504,24.4582,24.4113,24.4348,137900.0
2010-08-05 15:50:00,31.24,31.26,31.21,31.26,143500.0,24.4348,24.4504,24.4113,24.4504,143500.0
2010-08-05 15:55:00,31.26,31.29,31.22,31.28,412300.0,24.4504,24.4739,24.4191,24.4661,412300.0
2010-08-06 09:30:00,30.82,30.87,30.67,30.83,253500.0,24.1063,24.1454,23.9889,24.1141,253500.0
2010-08-06 09:35:00,30.82,30.99,30.8,30.97,389500.0,24.1063,24.2392,24.0906,24.2236,389500.0
2010-08-06 09:40:00,30.97,31.13,30.94,30.99,201400.0,24.2236,24.3487,24.2001,24.2392,201400.0
2010-08-06 09:45:00,30.99,31.15,30.92,31.09,173900.0,24.2392,24.3644,24.1845,24.3174,173900.0
2010-08-06 09:50:00,31.09,31.14,30.98,31.07,117600.0,24.3174,24.3565,24.2314,24.3018,117600.0
2010-08-06 09:55:00,31.07,31.09,30.93,31.0,107300.0,24.3018,24.3174,24.1923,24.247,107300.0
2010-08-06 10:00:00,30.99,31.07,30.97,31.01,366400.0,24.2392,24.3018,24.2236,24.2549,366400.0
2010-08-06 10:05:00,31.02,31.14,30.96,31.03,151900.0,24.2627,24.3565,24.2158,24.2705,151900.0
2010-08-06 10:10:00,31.02,31.04,30.97,31.0,92100.0,24.2627,24.2783,24.2236,24.247,92100.0
2010-08-06 10:15:00,31.02,31.12,31.02,31.08,184700.0,24.2627,24.3409,24.2627,24.3096,184700.0
2010-08-06 10:20:00,31.07,31.08,30.96,31.0,129200.0,24.3018,24.3096,24.2158,24.247,129200.0
2010-08-06 10:25:00,31.01,31.06,30.95,30.97,46800.0,24.2549,24.294,24.2079,24.2236,46800.0
2010-08-06 10:30:00,30.95,31.05,30.95,30.98,43900.0,24.2079,24.2862,24.2079,24.2314,43900.0
2010-08-06 10:35:00,30.98,30.99,30.76,30.81,171900.0,24.2314,24.2392,24.0593,24.0984,171900.0
2010-08-06 10:40:00,30.81,30.81,30.61,30.63,272100.0,24.0984,24.0984,23.942,23.9576,272100.0
2010-08-06 10:45:00,30.63,30.63,30.41,30.45,375400.0,23.9576,23.9576,23.7856,23.8169,375400.0
2010-08-06 10:50:00,30.45,30.55,30.41,30.46,243800.0,23.8169,23.8951,23.7856,23.8247,243800.0
2010-08-06 10:55:00,30.45,30.53,30.34,30.39,139100.0,23.8169,23.8794,23.7308,23.7699,139100.0
2010-08-06 11:00:00,30.4,30.55,30.37,30.44,135700.0,23.7777,23.8951,23.7543,23.809,135700.0
2010-08-06 11:05:00,30.45,30.45,30.3,30.37,133600.0,23.8169,23.8169,23.6995,23.7543,133600.0
2010-08-06 11:10:00,30.38,30.47,30.36,30.41,99800.0,23.7621,23.8325,23.7465,23.7856,99800.0
2010-08-06 11:15:00,30.41,30.54,30.41,30.45,70000.0,23.7856,23.8873,23.7856,23.8169,70000.0
2010-08-06 11:20:00,30.45,30.55,30.44,30.53,58500.0,23.8169,23.8951,23.809,23.8794,58500.0
2010-08-06 11:25:00,30.52,30.58,30.48,30.58,38200.0,23.8716,23.9185,23.8403,23.9185,38200.0
2010-08-06 11:30:00,30.58,30.58,30.54,30.56,61100.0,23.9185,23.9185,23.8873,23.9029,61100.0
2010-08-06 11:35:00,30.56,30.66,30.56,30.62,48800.0,23.9029,23.9811,23.9029,23.9498,48800.0
2010-08-06 11:40:00,30.62,30.64,30.56,30.64,69800.0,23.9498,23.9655,23.9029,23.9655,69800.0
2010-08-06 11:45:00,30.63,30.69,30.6,30.64,42100.0,23.9576,24.0046,23.9342,23.9655,42100.0
2010-08-06 11:50:00,30.63,30.72,30.63,30.66,43300.0,23.9576,24.028,23.9576,23.9811,43300.0
2010-08-06 11:55:00,30.66,30.67,30.57,30.66,117900.0,23.9811,23.9889,23.9107,23.9811,117900.0
2010-08-06 12:00:00,30.66,30.68,30.6,30.62,74000.0,23.9811,23.9968,23.9342,23.9498,74000.0
2010-08-06 12:05:00,30.62,30.67,30.6,30.67,38300.0,23.9498,23.9889,23.9342,23.9889,38300.0
2010-08-06 12:10:00,30.67,30.67,30.56,30.59,146000.0,23.9889,23.9889,23.9029,23.9264,146000.0
2010-08-06 12:15:00,30.59,30.65,30.56,30.58,127900.0,23.9264,23.9733,23.9029,23.9185,127900.0
2010-08-06 12:20:00,30.59,30.61,30.56,30.58,76500.0,23.9264,23.942,23.9029,23.9185,76500.0
2010-08-06 12:25:00,30.57,30.57,30.52,30.53,119400.0,23.9107,23.9107,23.8716,23.8794,119400.0
2010-08-06 12:30:00,30.53,30.54,30.49,30.5,64600.0,23.8794,23.8873,23.8481,23.856,64600.0
2010-08-06 12:35:00,30.51,30.51,30.48,30.5,44900.0,23.8638,23.8638,23.8403,23.856,44900.0
2010-08-06 12:40:00,30.5,30.53,30.44,30.51,176800.0,23.856,23.8794,23.809,23.8638,176800.0
2010-08-06 12:45:00,30.51,30.51,30.46,30.48,73500.0,23.8638,23.8638,23.8247,23.8403,73500.0
2010-08-06 12:50:00,30.48,30.55,30.47,30.51,97800.0,23.8403,23.8951,23.8325,23.8638,97800.0
2010-08-06 12:55:00,30.5,30.5,30.41,30.43,120100.0,23.856,23.856,23.7856,23.8012,120100.0
2010-08-06 13:00:00,30.45,30.49,30.41,30.46,144200.0,23.8169,23.8481,23.7856,23.8247,144200.0
2010-08-06 13:05:00,30.45,30.47,30.4,30.4,72200.0,23.8169,23.8325,23.7777,23.7777,72200.0
2010-08-06 13:10:00,30.4,30.45,30.39,30.42,59100.0,23.7777,23.8169,23.7699,23.7934,59100.0
2010-08-06 13:15:00,30.41,30.45,30.38,30.38,41800.0,23.7856,23.8169,23.7621,23.7621,41800.0
2010-08-06 13:20:00,30.39,30.43,30.35,30.39,93600.0,23.7699,23.8012,23.7386,23.7699,93600.0
2010-08-06 13:25:00,30.39,30.39,30.3,30.31,89400.0,23.7699,23.7699,23.6995,23.7074,89400.0
2010-08-06 13:30:00,30.31,30.34,30.26,30.28,192800.0,23.7074,23.7308,23.6682,23.6839,192800.0
2010-08-06 13:35:00,30.28,30.34,30.26,30.28,105300.0,23.6839,23.7308,23.6682,23.6839,105300.0
2010-08-06 13:40:00,30.28,30.3,30.27,30.27,77900.0,23.6839,23.6995,23.6761,23.6761,77900.0
2010-08-06 13:45:00,30.27,30.34,30.26,30.27,75900.0,23.6761,23.7308,23.6682,23.6761,75900.0
2010-08-06 13:50:00,30.28,30.28,30.24,30.26,66200.0,23.6839,23.6839,23.6526,23.6682,66200.0
2010-08-06 13:55:00,30.26,30.28,30.22,30.23,163200.0,23.6682,23.6839,23.637,23.6448,163200.0
2010-08-06 14:00:00,30.23,30.32,30.19,30.32,184000.0,23.6448,23.7152,23.6135,23.7152,184000.0
2010-08-06 14:05:00,30.32,30.34,30.29,30.3,73900.0,23.7152,23.7308,23.6917,23.6995,73900.0
2010-08-06 14:10:00,30.3,30.38,30.29,30.37,100300.0,23.6995,23.7621,23.6917,23.7543,100300.0
2010-08-06 14:15:00,30.38,30.38,30.29,30.34,31900.0,23.7621,23.7621,23.6917,23.7308,31900.0
2010-08-06 14:20:00,30.33,30.4,30.33,30.39,43800.0,23.723,23.7777,23.723,23.7699,43800.0
2010-08-06 14:25:00,30.4,30.48,30.4,30.45,52700.0,23.7777,23.8403,23.7777,23.8169,52700.0
2010-08-06 14:30:00,30.45,30.48,30.41,30.41,26300.0,23.8169,23.8403,23.7856,23.7856,26300.0
2010-08-06 14:35:00,30.41,30.48,30.4,30.46,49600.0,23.7856,23.8403,23.7777,23.8247,49600.0
2010-08-06 14:40:00,30.47,30.53,30.46,30.5,33100.0,23.8325,23.8794,23.8247,23.856,33100.0
2010-08-06 14:45:00,30.51,30.61,30.5,30.58,69200.0,23.8638,23.942,23.856,23.9185,69200.0
2010-08-06 14:50:00,30.58,30.69,30.58,30.64,109000.0,23.9185,24.0046,23.9185,23.9655,109000.0
2010-08-06 14:55:00,30.63,30.71,30.62,30.71,95600.0,23.9576,24.0202,23.9498,24.0202,95600.0
2010-08-06 15:00:00,30.71,30.73,30.66,30.67,133400.0,24.0202,24.0359,23.9811,23.9889,133400.0
2010-08-06 15:05:00,30.67,30.74,30.66,30.73,61600.0,23.9889,24.0437,23.9811,24.0359,61600.0
2010-08-06 15:10:00,30.74,30.77,30.65,30.68,74200.0,24.0437,24.0671,23.9733,23.9968,74200.0
2010-08-06 15:15:00,30.68,30.77,30.67,30.77,58000.0,23.9968,24.0671,23.9889,24.0671,58000.0
2010-08-06 15:20:00,30.78,30.87,30.77,30.85,248000.0,24.075,24.1454,24.0671,24.1297,248000.0
2010-08-06 15:25:00,30.85,30.93,30.83,30.85,178600.0,24.1297,24.1923,24.1141,24.1297,178600.0
2010-08-06 15:30:00,30.85,30.87,30.81,30.87,140600.0,24.1297,24.1454,24.0984,24.1454,140600.0
2010-08-06 15:35:00,30.87,30.89,30.82,30.84,185500.0,24.1454,24.161,24.1063,24.1219,185500.0
2010-08-06 15:40:00,30.83,30.88,30.78,30.84,247600.0,24.1141,24.1532,24.075,24.1219,247600.0
2010-08-06 15:45:00,30.85,30.87,30.77,30.84,254800.0,24.1297,24.1454,24.0671,24.1219,254800.0
2010-08-06 15:50:00,30.84,30.85,30.81,30.83,272300.0,24.1219,24.1297,24.0984,24.1141,272300.0
2010-08-06 15:55:00,30.83,30.91,30.83,30.89,412200.0,24.1141,24.1767,24.1141,24.161,412200.0
2010-08-09 09:30:00,31.04,31.2,30.96,31.06,190300.0,24.2783,24.4035,24.2158,24.294,190300.0
2010-08-09 09:35:00,31.05,31.06,30.88,30.91,162600.0,24.2862,24.294,24.1532,24.1767,162600.0
2010-08-09 09:40:00,30.9,30.97,30.88,30.9,149300.0,24.1688,24.2236,24.1532,24.1688,149300.0
2010-08-09 09:45:00,30.9,30.92,30.81,30.85,254100.0,24.1688,24.1845,24.0984,24.1297,254100.0
2010-08-09 09:50:00,30.85,30.86,30.78,30.81,64600.0,24.1297,24.1375,24.075,24.0984,64600.0
2010-08-09 09:55:00,30.8,30.85,30.75,30.82,33700.0,24.0906,24.1297,24.0515,24.1063,33700.0
2010-08-09 10:00:00,30.83,30.92,30.81,30.81,119200.0,24.1141,24.1845,24.0984,24.0984,119200.0
2010-08-09 10:05:00,30.82,30.88,30.8,30.88,42700.0,24.1063,24.1532,24.0906,24.1532,42700.0
2010-08-09 10:10:00,30.88,30.95,30.86,30.86,87200.0,24.1532,24.2079,24.1375,24.1375,87200.0
2010-08-09 10:15:00,30.86,30.86,30.77,30.77,63600.0,24.1375,24.1375,24.0671,24.0671,63600.0
2010-08-09 10:20:00,30.78,30.79,30.7,30.73,47300.0,24.075,24.0828,24.0124,24.0359,47300.0
2010-08-09 10:25:00,30.73,30.73,30.63,30.68,74000.0,24.0359,24.0359,23.9576,23.9968,74000.0
2010-08-09 10:30:00,30.67,30.75,30.66,30.71,91200.0,23.9889,24.0515,23.9811,24.0202,91200.0
2010-08-09 10:35:00,30.72,30.76,30.68,30.73,76700.0,24.028,24.0593,23.9968,24.0359,76700.0
2010-08-09 10:40:00,30.74,30.79,30.72,30.72,100800.0,24.0437,24.0828,24.028,24.028,100800.0
2010-08-09 10:45:00,30.73,30.75,30.71,30.71,28000.0,24.0359,24.0515,24.0202,24.0202,28000.0
2010-08-09 10:50:00,30.72,30.72,30.6,30.62,75100.0,24.028,24.028,23.9342,23.9498,75100.0
2010-08-09 10:55:00,30.61,30.66,30.53,30.65,100600.0,23.942,23.9811,23.8794,23.9733,100600.0
2010-08-09 11:00:00,30.66,30.68,30.58,30.58,77000.0,23.9811,23.9968,23.9185,23.9185,77000.0
2010-08-09 11:05:00,30.58,30.61,30.54,30.6,71600.0,23.9185,23.942,23.8873,23.9342,71600.0
2010-08-09 11:10:00,30.61,30.63,30.48,30.54,201800.0,23.942,23.9576,23.8403,23.8873,201800.0
2010-08-09 11:15:00,30.55,30.57,30.48,30.5,118700.0,23.8951,23.9107,23.8403,23.856,118700.0
2010-08-09 11:20:00,30.51,30.57,30.45,30.56,70100.0,23.8638,23.9107,23.8169,23.9029,70100.0
2010-08-09 11:25:00,30.57,30.6,30.54,30.57,33700.0,23.9107,23.9342,23.8873,23.9107,33700.0
2010-08-09 11:30:00,30.58,30.69,30.58,30.66,40600.0,23.9185,24.0046,23.9185,23.9811,40600.0
2010-08-09 11:35:00,30.66,30.66,30.6,30.63,99500.0,23.9811,23.9811,23.9342,23.9576,99500.0
2010-08-09 11:40:00,30.63,30.63,30.54,30.58,88600.0,23.9576,23.9576,23.8873,23.9185,88600.0
2010-08-09 11:45:00,30.58,30.61,30.57,30.59,56700.0,23.9185,23.942,23.9107,23.9264,56700.0
2010-08-09 11:50:00,30.58,30.62,30.54,30.54,48500.0,23.9185,23.9498,23.8873,23.8873,48500.0
2010-08-09 11:55:00,30.54,30.58,30.53,30.54,35800.0,23.8873,23.9185,23.8794,23.8873,35800.0
2010-08-09 12:00:00,30.55,30.58,30.54,30.55,75400.0,23.8951,23.9185,23.8873,23.8951,75400.0
2010-08-09 12:05:00,30.55,30.55,30.51,30.51,65100.0,23.8951,23.8951,23.8638,23.8638,65100.0
2010-08-09 12:10:00,30.52,30.54,30.51,30.52,35500.0,23.8716,23.8873,23.8638,23.8716,35500.0
2010-08-09 12:15:00,30.52,30.54,30.44,30.49,164800.0,23.8716,23.8873,23.809,23.8481,164800.0
2010-08-09 12:20:00,30.49,30.51,30.46,30.48,101500.0,23.8481,23.8638,23.8247,23.8403,101500.0
2010-08-09 12:25:00,30.49,30.5,30.47,30.5,48400.0,23.8481,23.856,23.8325,23.856,48400.0
2010-08-09 12:30:00,30.5,30.51,30.45,30.45,74100.0,23.856,23.8638,23.8169,23.8169,74100.0
2010-08-09 12:35:00,30.45,30.54,30.45,30.52,73300.0,23.8169,23.8873,23.8169,23.8716,73300.0
2010-08-09 12:40:00,30.52,30.53,30.44,30.45,106000.0,23.8716,23.8794,23.809,23.8169,106000.0
2010-08-09 12:45:00,30.44,30.46,30.41,30.42,48400.0,23.809,23.8247,23.7856,23.7934,48400.0
2010-08-09 12:50:00,30.42,30.45,30.42,30.43,68500.0,23.7934,23.8169,23.7934,23.8012,68500.0
2010-08-09 12:55:00,30.42,30.46,30.41,30.43,68900.0,23.7934,23.8247,23.7856,23.8012,68900.0
2010-08-09 13:00:00,30.43,30.46,30.42,30.45,70700.0,23.8012,23.8247,23.7934,23.8169,70700.0
2010-08-09 13:05:00,30.45,30.53,30.45,30.49,41800.0,23.8169,23.8794,23.8169,23.8481,41800.0
2010-08-09 13:10:00,30.48,30.55,30.48,30.53,40700.0,23.8403,23.8951,23.8403,23.8794,40700.0
2010-08-09 13:15:00,30.53,30.56,30.5,30.56,29100.0,23.8794,23.9029,23.856,23.9029,29100.0
2010-08-09 13:20:00,30.56,30.56,30.47,30.47,43100.0,23.9029,23.9029,23.8325,23.8325,43100.0
2010-08-09 13:25:00,30.47,30.54,30.47,30.51,46200.0,23.8325,23.8873,23.8325,23.8638,46200.0
2010-08-09 13:30:00,30.51,30.53,30.47,30.49,71000.0,23.8638,23.8794,23.8325,23.8481,71000.0
2010-08-09 13:35:00,30.49,30.5,30.45,30.47,78600.0,23.8481,23.856,23.8169,23.8325,78600.0
2010-08-09 13:40:00,30.47,30.48,30.43,30.48,61300.0,23.8325,23.8403,23.8012,23.8403,61300.0
2010-08-09 13:45:00,30.49,30.53,30.48,30.52,64200.0,23.8481,23.8794,23.8403,23.8716,64200.0
2010-08-09 13:50:00,30.52,30.54,30.47,30.53,124700.0,23.8716,23.8873,23.8325,23.8794,124700.0
2010-08-09 13:55:00,30.53,30.59,30.5,30.52,103200.0,23.8794,23.9264,23.856,23.8716,103200.0
2010-08-09 14:00:00,30.52,30.55,30.5,30.53,85000.0,23.8716,23.8951,23.856,23.8794,85000.0
2010-08-09 14:05:00,30.54,30.58,30.53,30.56,82800.0,23.8873,23.9185,23.8794,23.9029,82800.0
2010-08-09 14:10:00,30.56,30.56,30.53,30.54,55600.0,23.9029,23.9029,23.8794,23.8873,55600.0
2010-08-09 14:15:00,30.54,30.55,30.52,30.55,71900.0,23.8873,23.8951,23.8716,23.8951,71900.0
2010-08-09 14:20:00,30.55,30.56,30.53,30.56,38400.0,23.8951,23.9029,23.8794,23.9029,38400.0
2010-08-09 14:25:00,30.56,30.57,30.53,30.54,97200.0,23.9029,23.9107,23.8794,23.8873,97200.0
2010-08-09 14:30:00,30.53,30.58,30.53,30.57,64100.0,23.8794,23.9185,23.8794,23.9107,64100.0
2010-08-09 14:35:00,30.57,30.61,30.55,30.55,137500.0,23.9107,23.942,23.8951,23.8951,137500.0
2010-08-09 14:40:00,30.55,30.63,30.54,30.6,107100.0,23.8951,23.9576,23.8873,23.9342,107100.0
2010-08-09 14:45:00,30.59,30.65,30.59,30.65,43500.0,23.9264,23.9733,23.9264,23.9733,43500.0
2010-08-09 14:50:00,30.65,30.66,30.62,30.63,40300.0,23.9733,23.9811,23.9498,23.9576,40300.0
2010-08-09 14:55:00,30.63,30.69,30.63,30.68,33600.0,23.9576,24.0046,23.9576,23.9968,33600.0
2010-08-09 15:00:00,30.69,30.69,30.61,30.63,57600.0,24.0046,24.0046,23.942,23.9576,57600.0
2010-08-09 15:05:00,30.62,30.67,30.62,30.65,60000.0,23.9498,23.9889,23.9498,23.9733,60000.0
2010-08-09 15:10:00,30.65,30.65,30.6,30.6,65100.0,23.9733,23.9733,23.9342,23.9342,65100.0
2010-08-09 15:15:00,30.61,30.64,30.59,30.59,32900.0,23.942,23.9655,23.9264,23.9264,32900.0
2010-08-09 15:20:00,30.59,30.6,30.56,30.56,61300.0,23.9264,23.9342,23.9029,23.9029,61300.0
2010-08-09 15:25:00,30.57,30.64,30.56,30.64,44300.0,23.9107,23.9655,23.9029,23.9655,44300.0
2010-08-09 15:30:00,30.63,30.67,30.62,30.63,95200.0,23.9576,23.9889,23.9498,23.9576,95200.0
2010-08-09 15:35:00,30.63,30.68,30.61,30.67,49800.0,23.9576,23.9968,23.942,23.9889,49800.0
2010-08-09 15:40:00,30.67,30.73,30.65,30.65,87100.0,23.9889,24.0359,23.9733,23.9733,87100.0
2010-08-09 15:45:00,30.65,30.71,30.63,30.64,156500.0,23.9733,24.0202,23.9576,23.9655,156500.0
2010-08-09 15:50:00,30.63,30.65,30.59,30.62,213400.0,23.9576,23.9733,23.9264,23.9498,213400.0
2010-08-09 15:55:00,30.62,30.73,30.62,30.67,466200.0,23.9498,24.0359,23.9498,23.9889,466200.0
2010-08-10 09:30:00,30.25,30.25,30.05,30.24,150500.0,23.6604,23.6604,23.504,23.6526,150500.0
2010-08-10 09:35:00,30.24,30.33,29.95,30.0,352200.0,23.6526,23.723,23.4258,23.4649,352200.0
2010-08-10 09:40:00,30.01,30.07,29.94,30.05,160200.0,23.4727,23.5196,23.418,23.504,160200.0
2010-08-10 09:45:00,30.05,30.14,29.99,30.11,107500.0,23.504,23.5744,23.4571,23.5509,107500.0
2010-08-10 09:50:00,30.11,30.14,29.99,30.0,156300.0,23.5509,23.5744,23.4571,23.4649,156300.0
2010-08-10 09:55:00,30.0,30.12,29.98,30.07,156100.0,23.4649,23.5587,23.4492,23.5196,156100.0
2010-08-10 10:00:00,30.07,30.09,29.96,29.96,141500.0,23.5196,23.5353,23.4336,23.4336,141500.0
2010-08-10 10:05:00,29.97,30.07,29.95,30.04,177800.0,23.4414,23.5196,23.4258,23.4962,177800.0
2010-08-10 10:10:00,30.03,30.13,30.01,30.05,139800.0,23.4883,23.5666,23.4727,23.504,139800.0
2010-08-10 10:15:00,30.06,30.11,29.99,30.1,117700.0,23.5118,23.5509,23.4571,23.5431,117700.0
2010-08-10 10:20:00,30.1,30.13,30.02,30.03,121900.0,23.5431,23.5666,23.4805,23.4883,121900.0
2010-08-10 10:25:00,30.04,30.11,30.02,30.03,76200.0,23.4962,23.5509,23.4805,23.4883,76200.0
2010-08-10 10:30:00,30.03,30.04,29.98,30.0,100800.0,23.4883,23.4962,23.4492,23.4649,100800.0
2010-08-10 10:35:00,30.0,30.01,29.94,29.99,105700.0,23.4649,23.4727,23.418,23.4571,105700.0
2010-08-10 10:40:00,30.0,30.04,29.98,29.99,68600.0,23.4649,23.4962,23.4492,23.4571,68600.0
2010-08-10 10:45:00,29.99,29.99,29.9,29.9,150800.0,23.4571,23.4571,23.3867,23.3867,150800.0
2010-08-10 10:50:00,29.9,29.94,29.85,29.88,234800.0,23.3867,23.418,23.3476,23.371,234800.0
2010-08-10 10:55:00,29.87,29.9,29.83,29.86,179200.0,23.3632,23.3867,23.3319,23.3554,179200.0
2010-08-10 11:00:00,29.86,29.87,29.74,29.75,468100.0,23.3554,23.3632,23.2615,23.2693,468100.0
2010-08-10 11:05:00,29.74,29.78,29.73,29.78,169600.0,23.2615,23.2928,23.2537,23.2928,169600.0
2010-08-10 11:10:00,29.78,29.84,29.75,29.77,225100.0,23.2928,23.3397,23.2693,23.285,225100.0
2010-08-10 11:15:00,29.77,29.81,29.75,29.81,200100.0,23.285,23.3163,23.2693,23.3163,200100.0
2010-08-10 11:20:00,29.8,29.85,29.75,29.77,123200.0,23.3085,23.3476,23.2693,23.285,123200.0
2010-08-10 11:25:00,29.77,29.77,29.73,29.73,95700.0,23.285,23.285,23.2537,23.2537,95700.0
2010-08-10 11:30:00,29.73,29.75,29.71,29.72,62500.0,23.2537,23.2693,23.2381,23.2459,62500.0
2010-08-10 11:35:00,29.73,29.8,29.73,29.79,105100.0,23.2537,23.3085,23.2537,23.3006,105100.0
2010-08-10 11:40:00,29.79,29.79,29.71,29.74,141600.0,23.3006,23.3006,23.2381,23.2615,141600.0
2010-08-10 11:45:00,29.75,29.78,29.71,29.77,100800.0,23.2693,23.2928,23.2381,23.285,100800.0
2010-08-10 11:50:00,29.77,29.81,29.74,29.8,92800.0,23.285,23.3163,23.2615,23.3085,92800.0
2010-08-10 11:55:00,29.81,29.92,29.8,29.89,172500.0,23.3163,23.4023,23.3085,23.3788,172500.0
2010-08-10 12:00:00,29.89,29.91,29.86,29.89,137700.0,23.3788,23.3945,23.3554,23.3788,137700.0
2010-08-10 12:05:00,29.89,29.92,29.85,29.86,95400.0,23.3788,23.4023,23.3476,23.3554,95400.0
2010-08-10 12:10:00,29.86,29.89,29.8,29.82,95000.0,23.3554,23.3788,23.3085,23.3241,95000.0
2010-08-10 12:15:00,29.82,29.83,29.79,29.82,107000.0,23.3241,23.3319,23.3006,23.3241,107000.0
2010-08-10 12:20:00,29.82,29.86,29.8,29.84,96600.0,23.3241,23.3554,23.3085,23.3397,96600.0
2010-08-10 12:25:00,29.85,29.87,29.81,29.81,46700.0,23.3476,23.3632,23.3163,23.3163,46700.0
2010-08-10 12:30:00,29.8,29.84,29.8,29.83,80200.0,23.3085,23.3397,23.3085,23.3319,80200.0
2010-08-10 12:35:00,29.83,29.85,29.78,29.84,72000.0,23.3319,23.3476,23.2928,23.3397,72000.0
2010-08-10 12:40:00,29.84,29.87,29.81,29.87,63700.0,23.3397,23.3632,23.3163,23.3632,63700.0
2010-08-10 12:45:00,29.86,29.88,29.82,29.83,99200.0,23.3554,23.371,23.3241,23.3319,99200.0
2010-08-10 12:50:00,29.84,29.84,29.76,29.78,78600.0,23.3397,23.3397,23.2772,23.2928,78600.0
2010-08-10 12:55:00,29.79,29.85,29.77,29.83,126000.0,23.3006,23.3476,23.285,23.3319,126000.0
2010-08-10 13:00:00,29.83,29.85,29.79,29.84,84600.0,23.3319,23.3476,23.3006,23.3397,84600.0
2010-08-10 13:05:00,29.84,29.85,29.81,29.81,69100.0,23.3397,23.3476,23.3163,23.3163,69100.0
2010-08-10 13:10:00,29.81,29.86,29.8,29.84,146200.0,23.3163,23.3554,23.3085,23.3397,146200.0
2010-08-10 13:15:00,29.84,29.85,29.76,29.77,112500.0,23.3397,23.3476,23.2772,23.285,112500.0
2010-08-10 13:20:00,29.77,29.77,29.71,29.73,121300.0,23.285,23.285,23.2381,23.2537,121300.0
2010-08-10 13:25:00,29.72,29.76,29.72,29.73,75300.0,23.2459,23.2772,23.2459,23.2537,75300.0
2010-08-10 13:30:00,29.73,29.75,29.71,29.75,88000.0,23.2537,23.2693,23.2381,23.2693,88000.0
2010-08-10 13:35:00,29.75,29.75,29.7,29.71,87400.0,23.2693,23.2693,23.2302,23.2381,87400.0
2010-08-10 13:40:00,29.71,29.79,29.71,29.78,22900.0,23.2381,23.3006,23.2381,23.2928,22900.0
2010-08-10 13:45:00,29.79,29.8,29.7,29.72,82700.0,23.3006,23.3085,23.2302,23.2459,82700.0
2010-08-10 13:50:00,29.73,29.75,29.72,29.74,39000.0,23.2537,23.2693,23.2459,23.2615,39000.0
2010-08-10 13:55:00,29.74,29.77,29.71,29.77,62500.0,23.2615,23.285,23.2381,23.285,62500.0
2010-08-10 14:00:00,29.77,29.86,29.76,29.86,97600.0,23.285,23.3554,23.2772,23.3554,97600.0
2010-08-10 14:05:00,29.86,29.9,29.83,29.86,79500.0,23.3554,23.3867,23.3319,23.3554,79500.0
2010-08-10 14:10:00,29.85,29.93,29.81,29.93,102100.0,23.3476,23.4101,23.3163,23.4101,102100.0
2010-08-10 14:15:00,29.93,30.19,29.89,29.96,324700.0,23.4101,23.6135,23.3788,23.4336,324700.0
2010-08-10 14:20:00,29.96,30.11,29.95,29.98,322800.0,23.4336,23.5509,23.4258,23.4492,322800.0
2010-08-10 14:25:00,29.97,29.98,29.87,29.9,358700.0,23.4414,23.4492,23.3632,23.3867,358700.0
2010-08-10 14:30:00,29.9,30.15,29.9,30.1,295400.0,23.3867,23.5822,23.3867,23.5431,295400.0
2010-08-10 14:35:00,30.1,30.15,30.07,30.11,257600.0,23.5431,23.5822,23.5196,23.5509,257600.0
2010-08-10 14:40:00,30.11,30.3,30.11,30.21,305100.0,23.5509,23.6995,23.5509,23.6291,305100.0
2010-08-10 14:45:00,30.22,30.25,30.18,30.24,183600.0,23.637,23.6604,23.6057,23.6526,183600.0
2010-08-10 14:50:00,30.23,30.24,30.13,30.16,119000.0,23.6448,23.6526,23.5666,23.59,119000.0
2010-08-10 14:55:00,30.15,30.19,30.1,30.16,133500.0,23.5822,23.6135,23.5431,23.59,133500.0
2010-08-10 15:00:00,30.16,30.22,30.14,30.21,146000.0,23.59,23.637,23.5744,23.6291,146000.0
2010-08-10 15:05:00,30.21,30.27,30.18,30.27,124000.0,23.6291,23.6761,23.6057,23.6761,124000.0
2010-08-10 15:10:00,30.26,30.27,30.0,30.0,204300.0,23.6682,23.6761,23.4649,23.4649,204300.0
2010-08-10 15:15:00,30.01,30.07,29.97,29.99,262400.0,23.4727,23.5196,23.4414,23.4571,262400.0
2010-08-10 15:20:00,29.99,30.09,29.97,30.08,130300.0,23.4571,23.5353,23.4414,23.5275,130300.0
2010-08-10 15:25:00,30.07,30.19,30.04,30.19,149200.0,23.5196,23.6135,23.4962,23.6135,149200.0
2010-08-10 15:30:00,30.19,30.24,30.11,30.22,172700.0,23.6135,23.6526,23.5509,23.637,172700.0
2010-08-10 15:35:00,30.22,30.27,30.15,30.2,196700.0,23.637,23.6761,23.5822,23.6213,196700.0
2010-08-10 15:40:00,30.2,30.3,30.2,30.29,204300.0,23.6213,23.6995,23.6213,23.6917,204300.0
2010-08-10 15:45:00,30.28,30.34,30.24,30.25,322700.0,23.6839,23.7308,23.6526,23.6604,322700.0
2010-08-10 15:50:00,30.24,30.26,30.15,30.2,329400.0,23.6526,23.6682,23.5822,23.6213,329400.0
2010-08-10 15:55:00,30.2,30.22,30.12,30.14,554400.0,23.6213,23.637,23.5587,23.5744,554400.0
2010-08-11 09:30:00,29.67,29.7,29.23,29.24,233800.0,23.2068,23.2302,22.8626,22.8704,233800.0
2010-08-11 09:35:00,29.23,29.49,29.12,29.49,241100.0,22.8626,23.066,22.7766,23.066,241100.0
2010-08-11 09:40:00,29.48,29.51,29.21,29.29,208400.0,23.0582,23.0816,22.847,22.9095,208400.0
2010-08-11 09:45:00,29.28,29.28,29.11,29.25,228000.0,22.9017,22.9017,22.7688,22.8783,228000.0
2010-08-11 09:50:00,29.26,29.26,29.06,29.07,283200.0,22.8861,22.8861,22.7296,22.7375,283200.0
2010-08-11 09:55:00,29.07,29.13,29.02,29.09,196700.0,22.7375,22.7844,22.6984,22.7531,196700.0
2010-08-11 10:00:00,29.1,29.14,29.07,29.14,147500.0,22.7609,22.7922,22.7375,22.7922,147500.0
2010-08-11 10:05:00,29.14,29.14,29.02,29.06,304100.0,22.7922,22.7922,22.6984,22.7296,304100.0
2010-08-11 10:10:00,29.05,29.06,28.92,28.95,307300.0,22.7218,22.7296,22.6201,22.6436,307300.0
2010-08-11 10:15:00,28.95,29.0,28.81,28.82,253100.0,22.6436,22.6827,22.5341,22.5419,253100.0
2010-08-11 10:20:00,28.82,28.88,28.78,28.88,211900.0,22.5419,22.5889,22.5106,22.5889,211900.0
2010-08-11 10:25:00,28.87,28.93,28.86,28.9,81400.0,22.581,22.628,22.5732,22.6045,81400.0
2010-08-11 10:30:00,28.89,28.9,28.76,28.81,206500.0,22.5967,22.6045,22.495,22.5341,206500.0
2010-08-11 10:35:00,28.82,28.82,28.76,28.81,116800.0,22.5419,22.5419,22.495,22.5341,116800.0
2010-08-11 10:40:00,28.81,28.82,28.65,28.75,247000.0,22.5341,22.5419,22.409,22.4872,247000.0
2010-08-11 10:45:00,28.76,28.76,28.68,28.73,241700.0,22.495,22.495,22.4324,22.4715,241700.0
2010-08-11 10:50:00,28.72,28.75,28.67,28.72,112000.0,22.4637,22.4872,22.4246,22.4637,112000.0
2010-08-11 10:55:00,28.71,28.73,28.61,28.64,176600.0,22.4559,22.4715,22.3777,22.4011,176600.0
2010-08-11 11:00:00,28.64,28.68,28.6,28.63,180800.0,22.4011,22.4324,22.3699,22.3933,180800.0
2010-08-11 11:05:00,28.63,28.64,28.48,28.49,377400.0,22.3933,22.4011,22.276,22.2838,377400.0
2010-08-11 11:10:00,28.49,28.52,28.4,28.48,499800.0,22.2838,22.3073,22.2134,22.276,499800.0
2010-08-11 11:15:00,28.49,28.53,28.4,28.4,220400.0,22.2838,22.3151,22.2134,22.2134,220400.0
2010-08-11 11:20:00,28.41,28.42,28.27,28.39,465900.0,22.2212,22.2291,22.1117,22.2056,465900.0
2010-08-11 11:25:00,28.4,28.49,28.34,28.43,244300.0,22.2134,22.2838,22.1665,22.2369,244300.0
2010-08-11 11:30:00,28.44,28.48,28.42,28.46,234500.0,22.2447,22.276,22.2291,22.2604,234500.0
2010-08-11 11:35:00,28.47,28.49,28.43,28.49,228300.0,22.2682,22.2838,22.2369,22.2838,228300.0
2010-08-11 11:40:00,28.49,28.49,28.41,28.42,192100.0,22.2838,22.2838,22.2212,22.2291,192100.0
2010-08-11 11:45:00,28.42,28.42,28.36,28.4,227400.0,22.2291,22.2291,22.1821,22.2134,227400.0
2010-08-11 11:50:00,28.4,28.4,28.36,28.37,148500.0,22.2134,22.2134,22.1821,22.19,148500.0
2010-08-11 11:55:00,28.36,28.39,28.34,28.37,143100.0,22.1821,22.2056,22.1665,22.19,143100.0
2010-08-11 12:00:00,28.37,28.37,28.31,28.33,182400.0,22.19,22.19,22.143,22.1587,182400.0
2010-08-11 12:05:00,28.33,28.38,28.32,28.37,127800.0,22.1587,22.1978,22.1508,22.19,127800.0
2010-08-11 12:10:00,28.37,28.42,28.36,28.41,189100.0,22.19,22.2291,22.1821,22.2212,189100.0
2010-08-11 12:15:00,28.4,28.43,28.33,28.33,405300.0,22.2134,22.2369,22.1587,22.1587,405300.0
2010-08-11 12:20:00,28.34,28.38,28.32,28.35,97700.0,22.1665,22.1978,22.1508,22.1743,97700.0
2010-08-11 12:25:00,28.36,28.36,28.32,28.35,39000.0,22.1821,22.1821,22.1508,22.1743,39000.0
2010-08-11 12:30:00,28.34,28.39,28.34,28.39,39300.0,22.1665,22.2056,22.1665,22.2056,39300.0
2010-08-11 12:35:00,28.4,28.44,28.38,28.44,105700.0,22.2134,22.2447,22.1978,22.2447,105700.0
2010-08-11 12:40:00,28.43,28.43,28.33,28.34,187200.0,22.2369,22.2369,22.1587,22.1665,187200.0
2010-08-11 12:45:00,28.34,28.37,28.33,28.33,165500.0,22.1665,22.19,22.1587,22.1587,165500.0
2010-08-11 12:50:00,28.33,28.36,28.31,28.31,79400.0,22.1587,22.1821,22.143,22.143,79400.0
2010-08-11 12:55:00,28.31,28.35,28.25,28.34,121100.0,22.143,22.1743,22.0961,22.1665,121100.0
2010-08-11 13:00:00,28.35,28.42,28.34,28.41,41300.0,22.1743,22.2291,22.1665,22.2212,41300.0
2010-08-11 13:05:00,28.42,28.51,28.42,28.5,142500.0,22.2291,22.2995,22.2291,22.2916,142500.0
2010-08-11 13:10:00,28.5,28.53,28.36,28.5,93700.0,22.2916,22.3151,22.1821,22.2916,93700.0
2010-08-11 13:15:00,28.51,28.62,28.51,28.62,217800.0,22.2995,22.3855,22.2995,22.3855,217800.0
2010-08-11 13:20:00,28.62,28.62,28.42,28.58,140500.0,22.3855,22.3855,22.2291,22.3542,140500.0
2010-08-11 13:25:00,28.58,28.64,28.58,28.64,65000.0,22.3542,22.4011,22.3542,22.4011,65000.0
2010-08-11 13:30:00,28.64,28.68,28.63,28.68,143000.0,22.4011,22.4324,22.3933,22.4324,143000.0
2010-08-11 13:35:00,28.68,28.71,28.67,28.7,117700.0,22.4324,22.4559,22.4246,22.4481,117700.0
2010-08-11 13:40:00,28.69,28.72,28.69,28.7,92100.0,22.4402,22.4637,22.4402,22.4481,92100.0
2010-08-11 13:45:00,28.7,28.73,28.67,28.72,138600.0,22.4481,22.4715,22.4246,22.4637,138600.0
2010-08-11 13:50:00,28.72,28.73,28.66,28.66,72300.0,22.4637,22.4715,22.4168,22.4168,72300.0
2010-08-11 13:55:00,28.66,28.71,28.66,28.69,60600.0,22.4168,22.4559,22.4168,22.4402,60600.0
2010-08-11 14:00:00,28.69,28.8,28.69,28.8,232200.0,22.4402,22.5263,22.4402,22.5263,232200.0
2010-08-11 14:05:00,28.8,28.81,28.77,28.79,115400.0,22.5263,22.5341,22.5028,22.5185,115400.0
2010-08-11 14:10:00,28.79,28.81,28.76,28.81,41800.0,22.5185,22.5341,22.495,22.5341,41800.0
2010-08-11 14:15:00,28.81,28.83,28.8,28.83,97100.0,22.5341,22.5498,22.5263,22.5498,97100.0
2010-08-11 14:20:00,28.82,28.85,28.82,28.83,53100.0,22.5419,22.5654,22.5419,22.5498,53100.0
2010-08-11 14:25:00,28.83,28.87,28.82,28.86,71700.0,22.5498,22.581,22.5419,22.5732,71700.0
2010-08-11 14:30:00,28.86,28.89,28.82,28.88,122400.0,22.5732,22.5967,22.5419,22.5889,122400.0
2010-08-11 14:35:00,28.88,28.89,28.85,28.88,162700.0,22.5889,22.5967,22.5654,22.5889,162700.0
2010-08-11 14:40:00,28.89,28.89,28.81,28.81,139000.0,22.5967,22.5967,22.5341,22.5341,139000.0
2010-08-11 14:45:00,28.82,28.82,28.76,28.76,114200.0,22.5419,22.5419,22.495,22.495,114200.0
2010-08-11 14:50:00,28.76,28.77,28.7,28.74,227100.0,22.495,22.5028,22.4481,22.4794,227100.0
2010-08-11 14:55:00,28.74,28.79,28.73,28.78,60700.0,22.4794,22.5185,22.4715,22.5106,60700.0
2010-08-11 15:00:00,28.78,28.81,28.76,28.8,94900.0,22.5106,22.5341,22.495,22.5263,94900.0
2010-08-11 15:05:00,28.79,28.8,28.72,28.73,193600.0,22.5185,22.5263,22.4637,22.4715,193600.0
2010-08-11 15:10:00,28.72,28.73,28.69,28.69,125100.0,22.4637,22.4715,22.4402,22.4402,125100.0
2010-08-11 15:15:00,28.69,28.7,28.6,28.67,170400.0,22.4402,22.4481,22.3699,22.4246,170400.0
2010-08-11 15:20:00,28.66,28.73,28.64,28.67,129200.0,22.4168,22.4715,22.4011,22.4246,129200.0
2010-08-11 15:25:00,28.67,28.74,28.67,28.73,169800.0,22.4246,22.4794,22.4246,22.4715,169800.0
2010-08-11 15:30:00,28.73,28.82,28.71,28.78,235600.0,22.4715,22.5419,22.4559,22.5106,235600.0
2010-08-11 15:35:00,28.78,28.78,28.71,28.75,303100.0,22.5106,22.5106,22.4559,22.4872,303100.0
2010-08-11 15:40:00,28.74,28.78,28.71,28.74,365400.0,22.4794,22.5106,22.4559,22.4794,365400.0
2010-08-11 15:45:00,28.75,28.8,28.74,28.76,339000.0,22.4872,22.5263,22.4794,22.495,339000.0
2010-08-11 15:50:00,28.76,28.77,28.73,28.77,291300.0,22.495,22.5028,22.4715,22.5028,291300.0
2010-08-11 15:55:00,28.76,28.82,28.75,28.8,523500.0,22.495,22.5419,22.4872,22.5263,523500.0
2010-08-12 09:30:00,28.13,28.37,28.0,28.36,317600.0,22.0022,22.19,21.9006,22.1821,317600.0
2010-08-12 09:35:00,28.37,28.46,28.12,28.24,276000.0,22.19,22.2604,21.9944,22.0883,276000.0
2010-08-12 09:40:00,28.24,28.42,28.19,28.23,268600.0,22.0883,22.2291,22.0492,22.0805,268600.0
2010-08-12 09:45:00,28.22,28.6,28.22,28.39,332200.0,22.0726,22.3699,22.0726,22.2056,332200.0
2010-08-12 09:50:00,28.38,28.41,28.29,28.37,198100.0,22.1978,22.2212,22.1274,22.19,198100.0
2010-08-12 09:55:00,28.36,28.49,28.35,28.37,157800.0,22.1821,22.2838,22.1743,22.19,157800.0
2010-08-12 10:00:00,28.37,28.47,28.32,28.35,289600.0,22.19,22.2682,22.1508,22.1743,289600.0
2010-08-12 10:05:00,28.36,28.63,28.34,28.6,364200.0,22.1821,22.3933,22.1665,22.3699,364200.0
2010-08-12 10:10:00,28.6,28.69,28.59,28.6,179800.0,22.3699,22.4402,22.362,22.3699,179800.0
2010-08-12 10:15:00,28.61,28.74,28.58,28.62,195800.0,22.3777,22.4794,22.3542,22.3855,195800.0
2010-08-12 10:20:00,28.62,28.66,28.58,28.66,116100.0,22.3855,22.4168,22.3542,22.4168,116100.0
2010-08-12 10:25:00,28.66,28.66,28.48,28.51,96200.0,22.4168,22.4168,22.276,22.2995,96200.0
2010-08-12 10:30:00,28.5,28.59,28.48,28.52,113500.0,22.2916,22.362,22.276,22.3073,113500.0
2010-08-12 10:35:00,28.54,28.58,28.48,28.55,146900.0,22.3229,22.3542,22.276,22.3307,146900.0
2010-08-12 10:40:00,28.55,28.56,28.49,28.55,238400.0,22.3307,22.3386,22.2838,22.3307,238400.0
2010-08-12 10:45:00,28.54,28.63,28.53,28.58,315900.0,22.3229,22.3933,22.3151,22.3542,315900.0
2010-08-12 10:50:00,28.58,28.67,28.52,28.64,236500.0,22.3542,22.4246,22.3073,22.4011,236500.0
2010-08-12 10:55:00,28.63,28.66,28.58,28.63,148800.0,22.3933,22.4168,22.3542,22.3933,148800.0
2010-08-12 11:00:00,28.63,28.66,28.55,28.56,83800.0,22.3933,22.4168,22.3307,22.3386,83800.0
2010-08-12 11:05:00,28.56,28.62,28.52,28.52,129500.0,22.3386,22.3855,22.3073,22.3073,129500.0
2010-08-12 11:10:00,28.52,28.57,28.49,28.55,139100.0,22.3073,22.3464,22.2838,22.3307,139100.0
2010-08-12 11:15:00,28.54,28.63,28.54,28.63,117900.0,22.3229,22.3933,22.3229,22.3933,117900.0
2010-08-12 11:20:00,28.63,28.69,28.58,28.65,75000.0,22.3933,22.4402,22.3542,22.409,75000.0
2010-08-12 11:25:00,28.65,28.73,28.61,28.71,66000.0,22.409,22.4715,22.3777,22.4559,66000.0
2010-08-12 11:30:00,28.71,28.76,28.68,28.75,94300.0,22.4559,22.495,22.4324,22.4872,94300.0
2010-08-12 11:35:00,28.75,28.75,28.69,28.73,65800.0,22.4872,22.4872,22.4402,22.4715,65800.0
2010-08-12 11:40:00,28.72,28.72,28.66,28.66,97600.0,22.4637,22.4637,22.4168,22.4168,97600.0
2010-08-12 11:45:00,28.66,28.75,28.66,28.7,88600.0,22.4168,22.4872,22.4168,22.4481,88600.0
2010-08-12 11:50:00,28.72,28.74,28.67,28.7,46100.0,22.4637,22.4794,22.4246,22.4481,46100.0
2010-08-12 11:55:00,28.7,28.7,28.62,28.62,92400.0,22.4481,22.4481,22.3855,22.3855,92400.0
2010-08-12 12:00:00,28.62,28.63,28.53,28.53,112300.0,22.3855,22.3933,22.3151,22.3151,112300.0
2010-08-12 12:05:00,28.53,28.63,28.52,28.59,121400.0,22.3151,22.3933,22.3073,22.362,121400.0
2010-08-12 12:10:00,28.6,28.63,28.55,28.61,100900.0,22.3699,22.3933,22.3307,22.3777,100900.0
2010-08-12 12:15:00,28.62,28.64,28.59,28.59,76600.0,22.3855,22.4011,22.362,22.362,76600.0
2010-08-12 12:20:00,28.6,28.65,28.59,28.61,86400.0,22.3699,22.409,22.362,22.3777,86400.0
2010-08-12 12:25:00,28.61,28.62,28.51,28.53,84500.0,22.3777,22.3855,22.2995,22.3151,84500.0
2010-08-12 12:30:00,28.54,28.58,28.53,28.58,48500.0,22.3229,22.3542,22.3151,22.3542,48500.0
2010-08-12 12:35:00,28.57,28.58,28.48,28.55,106400.0,22.3464,22.3542,22.276,22.3307,106400.0
2010-08-12 12:40:00,28.55,28.57,28.49,28.52,59000.0,22.3307,22.3464,22.2838,22.3073,59000.0
2010-08-12 12:45:00,28.52,28.54,28.47,28.51,64600.0,22.3073,22.3229,22.2682,22.2995,64600.0
2010-08-12 12:50:00,28.51,28.53,28.47,28.5,61600.0,22.2995,22.3151,22.2682,22.2916,61600.0
2010-08-12 12:55:00,28.5,28.59,28.48,28.56,92200.0,22.2916,22.362,22.276,22.3386,92200.0
2010-08-12 13:00:00,28.56,28.6,28.55,28.57,53500.0,22.3386,22.3699,22.3307,22.3464,53500.0
2010-08-12 13:05:00,28.56,28.56,28.5,28.5,19700.0,22.3386,22.3386,22.2916,22.2916,19700.0
2010-08-12 13:10:00,28.5,28.55,28.5,28.54,39300.0,22.2916,22.3307,22.2916,22.3229,39300.0
2010-08-12 13:15:00,28.54,28.54,28.5,28.54,60400.0,22.3229,22.3229,22.2916,22.3229,60400.0
2010-08-12 13:20:00,28.54,28.54,28.48,28.49,55300.0,22.3229,22.3229,22.276,22.2838,55300.0
2010-08-12 13:25:00,28.5,28.5,28.39,28.43,109000.0,22.2916,22.2916,22.2056,22.2369,109000.0
2010-08-12 13:30:00,28.44,28.45,28.35,28.41,98600.0,22.2447,22.2525,22.1743,22.2212,98600.0
2010-08-12 13:35:00,28.4,28.43,28.38,28.39,31200.0,22.2134,22.2369,22.1978,22.2056,31200.0
2010-08-12 13:40:00,28.38,28.39,28.33,28.33,77000.0,22.1978,22.2056,22.1587,22.1587,77000.0
2010-08-12 13:45:00,28.34,28.34,28.29,28.29,56600.0,22.1665,22.1665,22.1274,22.1274,56600.0
2010-08-12 13:50:00,28.29,28.31,28.24,28.25,94100.0,22.1274,22.143,22.0883,22.0961,94100.0
2010-08-12 13:55:00,28.25,28.26,28.23,28.24,52000.0,22.0961,22.1039,22.0805,22.0883,52000.0
2010-08-12 14:00:00,28.25,28.3,28.24,28.25,98500.0,22.0961,22.1352,22.0883,22.0961,98500.0
2010-08-12 14:05:00,28.26,28.36,28.26,28.36,112800.0,22.1039,22.1821,22.1039,22.1821,112800.0
2010-08-12 14:10:00,28.36,28.4,28.35,28.36,132400.0,22.1821,22.2134,22.1743,22.1821,132400.0
2010-08-12 14:15:00,28.36,28.38,28.29,28.31,140500.0,22.1821,22.1978,22.1274,22.143,140500.0
2010-08-12 14:20:00,28.32,28.32,28.27,28.3,89800.0,22.1508,22.1508,22.1117,22.1352,89800.0
2010-08-12 14:25:00,28.3,28.34,28.25,28.32,68100.0,22.1352,22.1665,22.0961,22.1508,68100.0
2010-08-12 14:30:00,28.32,28.35,28.28,28.32,66600.0,22.1508,22.1743,22.1196,22.1508,66600.0
2010-08-12 14:35:00,28.33,28.33,28.22,28.28,73100.0,22.1587,22.1587,22.0726,22.1196,73100.0
2010-08-12 14:40:00,28.28,28.31,28.26,28.29,63800.0,22.1196,22.143,22.1039,22.1274,63800.0
2010-08-12 14:45:00,28.3,28.3,28.24,28.25,62900.0,22.1352,22.1352,22.0883,22.0961,62900.0
2010-08-12 14:50:00,28.26,28.31,28.23,28.3,220800.0,22.1039,22.143,22.0805,22.1352,220800.0
2010-08-12 14:55:00,28.3,28.32,28.28,28.29,116500.0,22.1352,22.1508,22.1196,22.1274,116500.0
2010-08-12 15:00:00,28.29,28.43,28.29,28.43,83600.0,22.1274,22.2369,22.1274,22.2369,83600.0
2010-08-12 15:05:00,28.42,28.46,28.39,28.45,83800.0,22.2291,22.2604,22.2056,22.2525,83800.0
2010-08-12 15:10:00,28.45,28.52,28.43,28.46,99500.0,22.2525,22.3073,22.2369,22.2604,99500.0
2010-08-12 15:15:00,28.45,28.47,28.37,28.38,72900.0,22.2525,22.2682,22.19,22.1978,72900.0
2010-08-12 15:20:00,28.37,28.46,28.37,28.41,90000.0,22.19,22.2604,22.19,22.2212,90000.0
2010-08-12 15:25:00,28.42,28.44,28.38,28.44,90900.0,22.2291,22.2447,22.1978,22.2447,90900.0
2010-08-12 15:30:00,28.44,28.52,28.43,28.52,130700.0,22.2447,22.3073,22.2369,22.3073,130700.0
2010-08-12 15:35:00,28.51,28.52,28.44,28.48,124900.0,22.2995,22.3073,22.2447,22.276,124900.0
2010-08-12 15:40:00,28.46,28.47,28.29,28.41,368400.0,22.2604,22.2682,22.1274,22.2212,368400.0
2010-08-12 15:45:00,28.41,28.48,28.38,28.47,319500.0,22.2212,22.276,22.1978,22.2682,319500.0
2010-08-12 15:50:00,28.47,28.49,28.38,28.45,367400.0,22.2682,22.2838,22.1978,22.2525,367400.0
2010-08-12 15:55:00,28.45,28.48,28.41,28.43,318800.0,22.2525,22.276,22.2212,22.2369,318800.0
2010-08-13 09:30:00,28.52,28.74,28.37,28.74,176400.0,22.3073,22.4794,22.19,22.4794,176400.0
2010-08-13 09:35:00,28.74,28.77,28.6,28.61,107500.0,22.4794,22.5028,22.3699,22.3777,107500.0
2010-08-13 09:40:00,28.62,28.81,28.51,28.6,133600.0,22.3855,22.5341,22.2995,22.3699,133600.0
2010-08-13 09:45:00,28.61,28.65,28.49,28.54,95000.0,22.3777,22.409,22.2838,22.3229,95000.0
2010-08-13 09:50:00,28.54,28.55,28.43,28.46,120000.0,22.3229,22.3307,22.2369,22.2604,120000.0
2010-08-13 09:55:00,28.46,28.61,28.45,28.53,147600.0,22.2604,22.3777,22.2525,22.3151,147600.0
2010-08-13 10:00:00,28.52,28.55,28.46,28.49,103300.0,22.3073,22.3307,22.2604,22.2838,103300.0
2010-08-13 10:05:00,28.52,28.67,28.52,28.55,185700.0,22.3073,22.4246,22.3073,22.3307,185700.0
2010-08-13 10:10:00,28.55,28.56,28.44,28.47,110200.0,22.3307,22.3386,22.2447,22.2682,110200.0
2010-08-13 10:15:00,28.47,28.51,28.43,28.47,134300.0,22.2682,22.2995,22.2369,22.2682,134300.0
2010-08-13 10:20:00,28.46,28.46,28.43,28.45,67800.0,22.2604,22.2604,22.2369,22.2525,67800.0
2010-08-13 10:25:00,28.45,28.45,28.38,28.39,136300.0,22.2525,22.2525,22.1978,22.2056,136300.0
2010-08-13 10:30:00,28.4,28.43,28.32,28.34,83400.0,22.2134,22.2369,22.1508,22.1665,83400.0
2010-08-13 10:35:00,28.34,28.44,28.34,28.44,47100.0,22.1665,22.2447,22.1665,22.2447,47100.0
2010-08-13 10:40:00,28.43,28.43,28.35,28.41,54300.0,22.2369,22.2369,22.1743,22.2212,54300.0
2010-08-13 10:45:00,28.4,28.42,28.34,28.36,102200.0,22.2134,22.2291,22.1665,22.1821,102200.0
2010-08-13 10:50:00,28.35,28.39,28.28,28.3,76400.0,22.1743,22.2056,22.1196,22.1352,76400.0
2010-08-13 10:55:00,28.31,28.35,28.27,28.31,152700.0,22.143,22.1743,22.1117,22.143,152700.0
2010-08-13 11:00:00,28.3,28.34,28.27,28.32,91200.0,22.1352,22.1665,22.1117,22.1508,91200.0
2010-08-13 11:05:00,28.31,28.4,28.31,28.36,110700.0,22.143,22.2134,22.143,22.1821,110700.0
2010-08-13 11:10:00,28.36,28.36,28.25,28.29,99100.0,22.1821,22.1821,22.0961,22.1274,99100.0
2010-08-13 11:15:00,28.29,28.32,28.26,28.27,114900.0,22.1274,22.1508,22.1039,22.1117,114900.0
2010-08-13 11:20:00,28.26,28.31,28.23,28.28,186300.0,22.1039,22.143,22.0805,22.1196,186300.0
2010-08-13 11:25:00,28.28,28.3,28.23,28.26,104500.0,22.1196,22.1352,22.0805,22.1039,104500.0
2010-08-13 11:30:00,28.26,28.28,28.19,28.24,82400.0,22.1039,22.1196,22.0492,22.0883,82400.0
2010-08-13 11:35:00,28.23,28.23,28.13,28.16,82900.0,22.0805,22.0805,22.0022,22.0257,82900.0
2010-08-13 11:40:00,28.16,28.22,28.16,28.21,49000.0,22.0257,22.0726,22.0257,22.0648,49000.0
2010-08-13 11:45:00,28.22,28.26,28.17,28.26,105800.0,22.0726,22.1039,22.0335,22.1039,105800.0
2010-08-13 11:50:00,28.26,28.26,28.19,28.2,90100.0,22.1039,22.1039,22.0492,22.057,90100.0
2010-08-13 11:55:00,28.2,28.25,28.18,28.19,83300.0,22.057,22.0961,22.0413,22.0492,83300.0
2010-08-13 12:00:00,28.19,28.19,28.15,28.18,236600.0,22.0492,22.0492,22.0179,22.0413,236600.0
2010-08-13 12:05:00,28.17,28.21,28.17,28.19,140700.0,22.0335,22.0648,22.0335,22.0492,140700.0
2010-08-13 12:10:00,28.19,28.2,28.16,28.19,294000.0,22.0492,22.057,22.0257,22.0492,294000.0
2010-08-13 12:15:00,28.18,28.22,28.14,28.19,76000.0,22.0413,22.0726,22.0101,22.0492,76000.0
2010-08-13 12:20:00,28.18,28.2,28.17,28.17,205000.0,22.0413,22.057,22.0335,22.0335,205000.0
2010-08-13 12:25:00,28.16,28.18,28.14,28.17,137200.0,22.0257,22.0413,22.0101,22.0335,137200.0
2010-08-13 12:30:00,28.17,28.17,28.11,28.13,82400.0,22.0335,22.0335,21.9866,22.0022,82400.0
2010-08-13 12:35:00,28.14,28.18,28.12,28.13,57100.0,22.0101,22.0413,21.9944,22.0022,57100.0
2010-08-13 12:40:00,28.13,28.16,28.13,28.14,60900.0,22.0022,22.0257,22.0022,22.0101,60900.0
2010-08-13 12:45:00,28.13,28.16,28.07,28.15,237100.0,22.0022,22.0257,21.9553,22.0179,237100.0
2010-08-13 12:50:00,28.14,28.16,28.11,28.15,125900.0,22.0101,22.0257,21.9866,22.0179,125900.0
2010-08-13 12:55:00,28.15,28.19,28.15,28.19,163700.0,22.0179,22.0492,22.0179,22.0492,163700.0
2010-08-13 13:00:00,28.19,28.22,28.11,28.17,179400.0,22.0492,22.0726,21.9866,22.0335,179400.0
2010-08-13 13:05:00,28.18,28.18,28.13,28.13,68000.0,22.0413,22.0413,22.0022,22.0022,68000.0
2010-08-13 13:10:00,28.13,28.15,28.11,28.14,85200.0,22.0022,22.0179,21.9866,22.0101,85200.0
2010-08-13 13:15:00,28.13,28.19,28.11,28.18,60700.0,22.0022,22.0492,21.9866,22.0413,60700.0
2010-08-13 13:20:00,28.18,28.18,28.09,28.1,72900.0,22.0413,22.0413,21.971,21.9788,72900.0
2010-08-13 13:25:00,28.1,28.12,28.08,28.12,127500.0,21.9788,21.9944,21.9631,21.9944,127500.0
2010-08-13 13:30:00,28.12,28.15,28.12,28.14,43500.0,21.9944,22.0179,21.9944,22.0101,43500.0
2010-08-13 13:35:00,28.15,28.16,28.11,28.15,111100.0,22.0179,22.0257,21.9866,22.0179,111100.0
2010-08-13 13:40:00,28.15,28.2,28.14,28.19,323200.0,22.0179,22.057,22.0101,22.0492,323200.0
2010-08-13 13:45:00,28.19,28.19,28.15,28.15,91600.0,22.0492,22.0492,22.0179,22.0179,91600.0
2010-08-13 13:50:00,28.14,28.2,28.13,28.16,302100.0,22.0101,22.057,22.0022,22.0257,302100.0
2010-08-13 13:55:00,28.16,28.17,28.09,28.11,75500.0,22.0257,22.0335,21.971,21.9866,75500.0
2010-08-13 14:00:00,28.11,28.16,28.1,28.13,41100.0,21.9866,22.0257,21.9788,22.0022,41100.0
2010-08-13 14:05:00,28.14,28.15,28.11,28.13,34900.0,22.0101,22.0179,21.9866,22.0022,34900.0
2010-08-13 14:10:00,28.13,28.14,28.09,28.09,73700.0,22.0022,22.0101,21.971,21.971,73700.0
2010-08-13 14:15:00,28.1,28.13,28.09,28.09,55100.0,21.9788,22.0022,21.971,21.971,55100.0
2010-08-13 14:20:00,28.09,28.11,28.04,28.1,106000.0,21.971,21.9866,21.9318,21.9788,106000.0
2010-08-13 14:25:00,28.1,28.12,28.08,28.1,76300.0,21.9788,21.9944,21.9631,21.9788,76300.0
2010-08-13 14:30:00,28.1,28.1,28.05,28.07,66200.0,21.9788,21.9788,21.9397,21.9553,66200.0
2010-08-13 14:35:00,28.05,28.08,28.03,28.04,63300.0,21.9397,21.9631,21.924,21.9318,63300.0
2010-08-13 14:40:00,28.05,28.09,28.05,28.07,57600.0,21.9397,21.971,21.9397,21.9553,57600.0
2010-08-13 14:45:00,28.07,28.07,28.0,28.01,195700.0,21.9553,21.9553,21.9006,21.9084,195700.0
2010-08-13 14:50:00,28.01,28.02,27.98,28.0,230500.0,21.9084,21.9162,21.8849,21.9006,230500.0
2010-08-13 14:55:00,28.01,28.03,28.0,28.02,112300.0,21.9084,21.924,21.9006,21.9162,112300.0
2010-08-13 15:00:00,28.02,28.07,28.01,28.06,194900.0,21.9162,21.9553,21.9084,21.9475,194900.0
2010-08-13 15:05:00,28.07,28.12,28.04,28.12,172300.0,21.9553,21.9944,21.9318,21.9944,172300.0
2010-08-13 15:10:00,28.12,28.15,28.1,28.15,106000.0,21.9944,22.0179,21.9788,22.0179,106000.0
2010-08-13 15:15:00,28.15,28.18,28.13,28.18,63000.0,22.0179,22.0413,22.0022,22.0413,63000.0
2010-08-13 15:20:00,28.18,28.22,28.17,28.2,73400.0,22.0413,22.0726,22.0335,22.057,73400.0
2010-08-13 15:25:00,28.19,28.22,28.15,28.21,162900.0,22.0492,22.0726,22.0179,22.0648,162900.0
2010-08-13 15:30:00,28.21,28.26,28.16,28.26,237400.0,22.0648,22.1039,22.0257,22.1039,237400.0
2010-08-13 15:35:00,28.26,28.27,28.2,28.27,138900.0,22.1039,22.1117,22.057,22.1117,138900.0
2010-08-13 15:40:00,28.27,28.3,28.17,28.17,333300.0,22.1117,22.1352,22.0335,22.0335,333300.0
2010-08-13 15:45:00,28.17,28.17,28.09,28.12,335600.0,22.0335,22.0335,21.971,21.9944,335600.0
2010-08-13 15:50:00,28.11,28.15,28.08,28.12,356300.0,21.9866,22.0179,21.9631,21.9944,356300.0
2010-08-13 15:55:00,28.12,28.19,28.07,28.11,937800.0,21.9944,22.0492,21.9553,21.9866,937800.0
2010-08-16 09:30:00,27.92,27.99,27.74,27.95,240300.0,21.838,21.8927,21.6972,21.8614,240300.0
2010-08-16 09:35:00,27.95,28.05,27.85,27.87,109900.0,21.8614,21.9397,21.7832,21.7989,109900.0
2010-08-16 09:40:00,27.87,28.09,27.86,27.94,105400.0,21.7989,21.971,21.7911,21.8536,105400.0
2010-08-16 09:45:00,27.94,28.01,27.79,27.8,240200.0,21.8536,21.9084,21.7363,21.7441,240200.0
2010-08-16 09:50:00,27.8,27.85,27.74,27.83,94900.0,21.7441,21.7832,21.6972,21.7676,94900.0
2010-08-16 09:55:00,27.83,27.84,27.77,27.79,190600.0,21.7676,21.7754,21.7207,21.7363,190600.0
2010-08-16 10:00:00,27.79,27.88,27.69,27.85,151200.0,21.7363,21.8067,21.6581,21.7832,151200.0
2010-08-16 10:05:00,27.85,27.95,27.81,27.9,167200.0,21.7832,21.8614,21.7519,21.8223,167200.0
2010-08-16 10:10:00,27.9,27.99,27.89,27.98,54400.0,21.8223,21.8927,21.8145,21.8849,54400.0
2010-08-16 10:15:00,27.99,28.1,27.99,28.1,132400.0,21.8927,21.9788,21.8927,21.9788,132400.0
2010-08-16 10:20:00,28.09,28.2,28.08,28.12,151000.0,21.971,22.057,21.9631,21.9944,151000.0
2010-08-16 10:25:00,28.13,28.14,28.05,28.05,140600.0,22.0022,22.0101,21.9397,21.9397,140600.0
2010-08-16 10:30:00,28.05,28.1,28.04,28.1,73400.0,21.9397,21.9788,21.9318,21.9788,73400.0
2010-08-16 10:35:00,28.1,28.15,28.07,28.15,78100.0,21.9788,22.0179,21.9553,22.0179,78100.0
2010-08-16 10:40:00,28.15,28.24,28.15,28.19,220900.0,22.0179,22.0883,22.0179,22.0492,220900.0
2010-08-16 10:45:00,28.19,28.24,28.18,28.22,53700.0,22.0492,22.0883,22.0413,22.0726,53700.0
2010-08-16 10:50:00,28.23,28.23,28.1,28.15,83800.0,22.0805,22.0805,21.9788,22.0179,83800.0
2010-08-16 10:55:00,28.14,28.16,28.09,28.12,112800.0,22.0101,22.0257,21.971,21.9944,112800.0
2010-08-16 11:00:00,28.12,28.13,28.02,28.03,78900.0,21.9944,22.0022,21.9162,21.924,78900.0
2010-08-16 11:05:00,28.02,28.05,28.0,28.01,103100.0,21.9162,21.9397,21.9006,21.9084,103100.0
2010-08-16 11:10:00,28.01,28.03,27.98,28.02,129200.0,21.9084,21.924,21.8849,21.9162,129200.0
2010-08-16 11:15:00,28.02,28.02,27.91,27.92,131500.0,21.9162,21.9162,21.8302,21.838,131500.0
2010-08-16 11:20:00,27.91,27.93,27.87,27.89,105000.0,21.8302,21.8458,21.7989,21.8145,105000.0
2010-08-16 11:25:00,27.89,27.91,27.86,27.88,95200.0,21.8145,21.8302,21.7911,21.8067,95200.0
2010-08-16 11:30:00,27.88,27.94,27.87,27.92,103000.0,21.8067,21.8536,21.7989,21.838,103000.0
2010-08-16 11:35:00,27.92,27.98,27.92,27.95,62100.0,21.838,21.8849,21.838,21.8614,62100.0
2010-08-16 11:40:00,27.95,27.98,27.95,27.96,65800.0,21.8614,21.8849,21.8614,21.8693,65800.0
2010-08-16 11:45:00,27.96,27.98,27.92,27.94,100000.0,21.8693,21.8849,21.838,21.8536,100000.0
2010-08-16 11:50:00,27.94,27.94,27.93,27.94,36500.0,21.8536,21.8536,21.8458,21.8536,36500.0
2010-08-16 11:55:00,27.93,27.95,27.91,27.93,103400.0,21.8458,21.8614,21.8302,21.8458,103400.0
2010-08-16 12:00:00,27.93,27.99,27.91,27.99,110200.0,21.8458,21.8927,21.8302,21.8927,110200.0
2010-08-16 12:05:00,27.99,27.99,27.94,27.98,72300.0,21.8927,21.8927,21.8536,21.8849,72300.0
2010-08-16 12:10:00,27.97,27.98,27.94,27.94,75300.0,21.8771,21.8849,21.8536,21.8536,75300.0
2010-08-16 12:15:00,27.93,27.95,27.89,27.95,90300.0,21.8458,21.8614,21.8145,21.8614,90300.0
2010-08-16 12:20:00,27.94,27.95,27.93,27.94,59800.0,21.8536,21.8614,21.8458,21.8536,59800.0
2010-08-16 12:25:00,27.93,28.0,27.91,28.0,46900.0,21.8458,21.9006,21.8302,21.9006,46900.0
2010-08-16 12:30:00,28.0,28.0,27.95,27.95,79300.0,21.9006,21.9006,21.8614,21.8614,79300.0
2010-08-16 12:35:00,27.95,28.0,27.94,27.98,110100.0,21.8614,21.9006,21.8536,21.8849,110100.0
2010-08-16 12:40:00,27.98,27.99,27.95,27.99,116000.0,21.8849,21.8927,21.8614,21.8927,116000.0
2010-08-16 12:45:00,27.99,28.01,27.95,27.95,360100.0,21.8927,21.9084,21.8614,21.8614,360100.0
2010-08-16 12:50:00,27.95,27.98,27.94,27.97,121000.0,21.8614,21.8849,21.8536,21.8771,121000.0
2010-08-16 12:55:00,27.97,28.05,27.96,28.04,93500.0,21.8771,21.9397,21.8693,21.9318,93500.0
2010-08-16 13:00:00,28.04,28.06,27.99,28.0,66500.0,21.9318,21.9475,21.8927,21.9006,66500.0
2010-08-16 13:05:00,28.0,28.0,27.97,27.99,78400.0,21.9006,21.9006,21.8771,21.8927,78400.0
2010-08-16 13:10:00,27.99,28.03,27.98,28.0,119000.0,21.8927,21.924,21.8849,21.9006,119000.0
2010-08-16 13:15:00,28.0,28.06,28.0,28.05,83800.0,21.9006,21.9475,21.9006,21.9397,83800.0
2010-08-16 13:20:00,28.05,28.06,27.99,28.0,125400.0,21.9397,21.9475,21.8927,21.9006,125400.0
2010-08-16 13:25:00,28.0,28.02,27.98,28.0,109400.0,21.9006,21.9162,21.8849,21.9006,109400.0
2010-08-16 13:30:00,28.0,28.03,27.98,28.02,103200.0,21.9006,21.924,21.8849,21.9162,103200.0
2010-08-16 13:35:00,28.02,28.02,27.97,27.99,107300.0,21.9162,21.9162,21.8771,21.8927,107300.0
2010-08-16 13:40:00,27.98,27.99,27.94,27.94,77700.0,21.8849,21.8927,21.8536,21.8536,77700.0
2010-08-16 13:45:00,27.95,27.96,27.93,27.94,101200.0,21.8614,21.8693,21.8458,21.8536,101200.0
2010-08-16 13:50:00,27.94,27.96,27.87,27.87,180400.0,21.8536,21.8693,21.7989,21.7989,180400.0
2010-08-16 13:55:00,27.88,27.88,27.84,27.87,164800.0,21.8067,21.8067,21.7754,21.7989,164800.0
2010-08-16 14:00:00,27.87,27.92,27.87,27.91,99400.0,21.7989,21.838,21.7989,21.8302,99400.0
2010-08-16 14:05:00,27.91,27.92,27.88,27.89,102200.0,21.8302,21.838,21.8067,21.8145,102200.0
2010-08-16 14:10:00,27.88,27.88,27.83,27.88,129100.0,21.8067,21.8067,21.7676,21.8067,129100.0
2010-08-16 14:15:00,27.88,27.88,27.84,27.87,87800.0,21.8067,21.8067,21.7754,21.7989,87800.0
2010-08-16 14:20:00,27.87,27.87,27.84,27.85,92800.0,21.7989,21.7989,21.7754,21.7832,92800.0
2010-08-16 14:25:00,27.86,27.9,27.84,27.86,640400.0,21.7911,21.8223,21.7754,21.7911,640400.0
2010-08-16 14:30:00,27.86,27.9,27.83,27.84,162200.0,21.7911,21.8223,21.7676,21.7754,162200.0
2010-08-16 14:35:00,27.83,27.83,27.79,27.81,184000.0,21.7676,21.7676,21.7363,21.7519,184000.0
2010-08-16 14:40:00,27.8,27.85,27.78,27.85,64900.0,21.7441,21.7832,21.7285,21.7832,64900.0
2010-08-16 14:45:00,27.85,27.93,27.82,27.85,168300.0,21.7832,21.8458,21.7598,21.7832,168300.0
2010-08-16 14:50:00,27.85,27.86,27.69,27.72,177100.0,21.7832,21.7911,21.6581,21.6816,177100.0
2010-08-16 14:55:00,27.73,27.74,27.69,27.7,139600.0,21.6894,21.6972,21.6581,21.6659,139600.0
2010-08-16 15:00:00,27.7,27.74,27.69,27.69,140400.0,21.6659,21.6972,21.6581,21.6581,140400.0
2010-08-16 15:05:00,27.7,27.74,27.69,27.74,130600.0,21.6659,21.6972,21.6581,21.6972,130600.0
2010-08-16 15:10:00,27.74,27.74,27.67,27.69,157900.0,21.6972,21.6972,21.6424,21.6581,157900.0
2010-08-16 15:15:00,27.68,27.72,27.67,27.72,130300.0,21.6503,21.6816,21.6424,21.6816,130300.0
2010-08-16 15:20:00,27.72,27.72,27.64,27.66,244500.0,21.6816,21.6816,21.619,21.6346,244500.0
2010-08-16 15:25:00,27.66,27.72,27.64,27.7,200900.0,21.6346,21.6816,21.619,21.6659,200900.0
2010-08-16 15:30:00,27.7,27.73,27.7,27.72,161100.0,21.6659,21.6894,21.6659,21.6816,161100.0
2010-08-16 15:35:00,27.72,27.73,27.68,27.73,223800.0,21.6816,21.6894,21.6503,21.6894,223800.0
2010-08-16 15:40:00,27.73,27.83,27.71,27.83,255300.0,21.6894,21.7676,21.6737,21.7676,255300.0
2010-08-16 15:45:00,27.83,27.83,27.78,27.79,334100.0,21.7676,21.7676,21.7285,21.7363,334100.0
2010-08-16 15:50:00,27.79,27.8,27.77,27.8,255500.0,21.7363,21.7441,21.7207,21.7441,255500.0
2010-08-16 15:55:00,27.8,27.83,27.78,27.8,457500.0,21.7441,21.7676,21.7285,21.7441,457500.0
2010-08-17 09:30:00,28.16,28.29,28.01,28.02,156500.0,22.0257,22.1274,21.9084,21.9162,156500.0
2010-08-17 09:35:00,28.02,28.19,27.99,28.17,140700.0,21.9162,22.0492,21.8927,22.0335,140700.0
2010-08-17 09:40:00,28.17,28.2,28.03,28.1,143900.0,22.0335,22.057,21.924,21.9788,143900.0
2010-08-17 09:45:00,28.11,28.21,27.97,28.01,149700.0,21.9866,22.0648,21.8771,21.9084,149700.0
2010-08-17 09:50:00,28.01,28.11,27.99,28.07,169100.0,21.9084,21.9866,21.8927,21.9553,169100.0
2010-08-17 09:55:00,28.08,28.19,28.05,28.18,177800.0,21.9631,22.0492,21.9397,22.0413,177800.0
2010-08-17 10:00:00,28.19,28.37,28.14,28.36,344200.0,22.0492,22.19,22.0101,22.1821,344200.0
2010-08-17 10:05:00,28.36,28.41,28.3,28.39,253000.0,22.1821,22.2212,22.1352,22.2056,253000.0
2010-08-17 10:10:00,28.4,28.52,28.38,28.49,282000.0,22.2134,22.3073,22.1978,22.2838,282000.0
2010-08-17 10:15:00,28.49,28.5,28.29,28.4,113800.0,22.2838,22.2916,22.1274,22.2134,113800.0
2010-08-17 10:20:00,28.41,28.48,28.36,28.48,85300.0,22.2212,22.276,22.1821,22.276,85300.0
2010-08-17 10:25:00,28.48,28.56,28.45,28.46,87800.0,22.276,22.3386,22.2525,22.2604,87800.0
2010-08-17 10:30:00,28.46,28.46,28.4,28.44,119000.0,22.2604,22.2604,22.2134,22.2447,119000.0
2010-08-17 10:35:00,28.44,28.46,28.38,28.45,70100.0,22.2447,22.2604,22.1978,22.2525,70100.0
2010-08-17 10:40:00,28.45,28.47,28.41,28.43,105200.0,22.2525,22.2682,22.2212,22.2369,105200.0
2010-08-17 10:45:00,28.43,28.51,28.42,28.49,213000.0,22.2369,22.2995,22.2291,22.2838,213000.0
2010-08-17 10:50:00,28.49,28.54,28.48,28.52,82200.0,22.2838,22.3229,22.276,22.3073,82200.0
2010-08-17 10:55:00,28.51,28.54,28.46,28.48,121300.0,22.2995,22.3229,22.2604,22.276,121300.0
2010-08-17 11:00:00,28.48,28.59,28.48,28.59,139000.0,22.276,22.362,22.276,22.362,139000.0
2010-08-17 11:05:00,28.58,28.6,28.51,28.56,85000.0,22.3542,22.3699,22.2995,22.3386,85000.0
2010-08-17 11:10:00,28.56,28.59,28.54,28.58,68800.0,22.3386,22.362,22.3229,22.3542,68800.0
2010-08-17 11:15:00,28.58,28.59,28.48,28.49,92600.0,22.3542,22.362,22.276,22.2838,92600.0
2010-08-17 11:20:00,28.49,28.5,28.45,28.47,59700.0,22.2838,22.2916,22.2525,22.2682,59700.0
2010-08-17 11:25:00,28.48,28.49,28.45,28.45,52000.0,22.276,22.2838,22.2525,22.2525,52000.0
2010-08-17 11:30:00,28.45,28.47,28.41,28.45,123400.0,22.2525,22.2682,22.2212,22.2525,123400.0
2010-08-17 11:35:00,28.44,28.48,28.42,28.48,134000.0,22.2447,22.276,22.2291,22.276,134000.0
2010-08-17 11:40:00,28.48,28.51,28.44,28.51,69100.0,22.276,22.2995,22.2447,22.2995,69100.0
2010-08-17 11:45:00,28.51,28.54,28.49,28.51,36700.0,22.2995,22.3229,22.2838,22.2995,36700.0
2010-08-17 11:50:00,28.52,28.56,28.5,28.51,33700.0,22.3073,22.3386,22.2916,22.2995,33700.0
2010-08-17 11:55:00,28.52,28.54,28.51,28.54,37800.0,22.3073,22.3229,22.2995,22.3229,37800.0
2010-08-17 12:00:00,28.54,28.6,28.53,28.59,57800.0,22.3229,22.3699,22.3151,22.362,57800.0
2010-08-17 12:05:00,28.59,28.73,28.59,28.69,347300.0,22.362,22.4715,22.362,22.4402,347300.0
2010-08-17 12:10:00,28.68,28.73,28.67,28.72,134600.0,22.4324,22.4715,22.4246,22.4637,134600.0
2010-08-17 12:15:00,28.72,28.82,28.71,28.75,307200.0,22.4637,22.5419,22.4559,22.4872,307200.0
2010-08-17 12:20:00,28.76,28.79,28.73,28.75,214600.0,22.495,22.5185,22.4715,22.4872,214600.0
2010-08-17 12:25:00,28.75,28.83,28.74,28.79,143400.0,22.4872,22.5498,22.4794,22.5185,143400.0
2010-08-17 12:30:00,28.8,28.85,28.76,28.84,337900.0,22.5263,22.5654,22.495,22.5576,337900.0
2010-08-17 12:35:00,28.84,28.84,28.81,28.82,56800.0,22.5576,22.5576,22.5341,22.5419,56800.0
2010-08-17 12:40:00,28.82,28.83,28.8,28.82,38600.0,22.5419,22.5498,22.5263,22.5419,38600.0
2010-08-17 12:45:00,28.83,28.86,28.79,28.86,59500.0,22.5498,22.5732,22.5185,22.5732,59500.0
2010-08-17 12:50:00,28.85,28.91,28.85,28.89,117300.0,22.5654,22.6123,22.5654,22.5967,117300.0
2010-08-17 12:55:00,28.9,28.98,28.89,28.98,150800.0,22.6045,22.6671,22.5967,22.6671,150800.0
2010-08-17 13:00:00,28.97,28.98,28.89,28.89,130500.0,22.6593,22.6671,22.5967,22.5967,130500.0
2010-08-17 13:05:00,28.89,28.96,28.88,28.95,115800.0,22.5967,22.6514,22.5889,22.6436,115800.0
2010-08-17 13:10:00,28.94,28.96,28.93,28.94,45200.0,22.6358,22.6514,22.628,22.6358,45200.0
2010-08-17 13:15:00,28.94,29.04,28.93,28.93,249900.0,22.6358,22.714,22.628,22.628,249900.0
2010-08-17 13:20:00,28.93,28.96,28.91,28.96,176900.0,22.628,22.6514,22.6123,22.6514,176900.0
2010-08-17 13:25:00,28.96,28.97,28.93,28.96,65200.0,22.6514,22.6593,22.628,22.6514,65200.0
2010-08-17 13:30:00,28.96,29.0,28.95,28.98,47500.0,22.6514,22.6827,22.6436,22.6671,47500.0
2010-08-17 13:35:00,28.98,28.99,28.93,28.98,48800.0,22.6671,22.6749,22.628,22.6671,48800.0
2010-08-17 13:40:00,28.98,28.98,28.92,28.95,42600.0,22.6671,22.6671,22.6201,22.6436,42600.0
2010-08-17 13:45:00,28.94,28.99,28.92,28.98,92400.0,22.6358,22.6749,22.6201,22.6671,92400.0
2010-08-17 13:50:00,28.97,28.98,28.91,28.92,47100.0,22.6593,22.6671,22.6123,22.6201,47100.0
2010-08-17 13:55:00,28.92,29.0,28.9,28.99,73800.0,22.6201,22.6827,22.6045,22.6749,73800.0
2010-08-17 14:00:00,28.99,29.03,28.98,29.03,98700.0,22.6749,22.7062,22.6671,22.7062,98700.0
2010-08-17 14:05:00,29.03,29.05,29.0,29.04,78300.0,22.7062,22.7218,22.6827,22.714,78300.0
2010-08-17 14:10:00,29.04,29.09,29.03,29.03,122300.0,22.714,22.7531,22.7062,22.7062,122300.0
2010-08-17 14:15:00,29.03,29.04,28.97,28.97,77300.0,22.7062,22.714,22.6593,22.6593,77300.0
2010-08-17 14:20:00,28.97,29.01,28.96,29.0,91900.0,22.6593,22.6905,22.6514,22.6827,91900.0
2010-08-17 14:25:00,29.0,29.01,28.96,29.0,102000.0,22.6827,22.6905,22.6514,22.6827,102000.0
2010-08-17 14:30:00,28.99,29.01,28.98,28.98,46900.0,22.6749,22.6905,22.6671,22.6671,46900.0
2010-08-17 14:35:00,28.98,29.0,28.97,28.97,45600.0,22.6671,22.6827,22.6593,22.6593,45600.0
2010-08-17 14:40:00,28.96,28.97,28.91,28.93,95500.0,22.6514,22.6593,22.6123,22.628,95500.0
2010-08-17 14:45:00,28.93,28.95,28.91,28.92,52500.0,22.628,22.6436,22.6123,22.6201,52500.0
2010-08-17 14:50:00,28.91,28.97,28.9,28.97,49200.0,22.6123,22.6593,22.6045,22.6593,49200.0
2010-08-17 14:55:00,28.97,28.98,28.88,28.92,57600.0,22.6593,22.6671,22.5889,22.6201,57600.0
2010-08-17 15:00:00,28.92,28.93,28.87,28.89,55300.0,22.6201,22.628,22.581,22.5967,55300.0
2010-08-17 15:05:00,28.88,28.88,28.81,28.85,82800.0,22.5889,22.5889,22.5341,22.5654,82800.0
2010-08-17 15:10:00,28.86,28.86,28.82,28.84,77000.0,22.5732,22.5732,22.5419,22.5576,77000.0
2010-08-17 15:15:00,28.84,28.89,28.84,28.84,93600.0,22.5576,22.5967,22.5576,22.5576,93600.0
2010-08-17 15:20:00,28.84,28.88,28.84,28.86,100600.0,22.5576,22.5889,22.5576,22.5732,100600.0
2010-08-17 15:25:00,28.87,28.89,28.84,28.87,85400.0,22.581,22.5967,22.5576,22.581,85400.0
2010-08-17 15:30:00,28.88,28.89,28.83,28.84,130200.0,22.5889,22.5967,22.5498,22.5576,130200.0
2010-08-17 15:35:00,28.83,28.85,28.79,28.82,127300.0,22.5498,22.5654,22.5185,22.5419,127300.0
2010-08-17 15:40:00,28.82,28.83,28.75,28.8,191400.0,22.5419,22.5498,22.4872,22.5263,191400.0
2010-08-17 15:45:00,28.8,28.8,28.75,28.77,206600.0,22.5263,22.5263,22.4872,22.5028,206600.0
2010-08-17 15:50:00,28.78,28.8,28.74,28.74,219000.0,22.5106,22.5263,22.4794,22.4794,219000.0
2010-08-17 15:55:00,28.75,28.75,28.68,28.71,561500.0,22.4872,22.4872,22.4324,22.4559,561500.0
2010-08-18 09:30:00,28.59,28.59,28.28,28.47,167100.0,22.362,22.362,22.1196,22.2682,167100.0
2010-08-18 09:35:00,28.47,28.53,28.27,28.33,118900.0,22.2682,22.3151,22.1117,22.1587,118900.0
2010-08-18 09:40:00,28.34,28.38,28.25,28.28,111600.0,22.1665,22.1978,22.0961,22.1196,111600.0
2010-08-18 09:45:00,28.28,28.29,28.2,28.21,101600.0,22.1196,22.1274,22.057,22.0648,101600.0
2010-08-18 09:50:00,28.21,28.26,28.14,28.26,102500.0,22.0648,22.1039,22.0101,22.1039,102500.0
2010-08-18 09:55:00,28.26,28.41,28.26,28.35,135100.0,22.1039,22.2212,22.1039,22.1743,135100.0
2010-08-18 10:00:00,28.34,28.41,28.31,28.4,91900.0,22.1665,22.2212,22.143,22.2134,91900.0
2010-08-18 10:05:00,28.39,28.53,28.39,28.44,78900.0,22.2056,22.3151,22.2056,22.2447,78900.0
2010-08-18 10:10:00,28.44,28.48,28.42,28.42,54200.0,22.2447,22.276,22.2291,22.2291,54200.0
2010-08-18 10:15:00,28.43,28.46,28.38,28.38,47700.0,22.2369,22.2604,22.1978,22.1978,47700.0
2010-08-18 10:20:00,28.39,28.41,28.29,28.33,58000.0,22.2056,22.2212,22.1274,22.1587,58000.0
2010-08-18 10:25:00,28.32,28.33,28.24,28.26,65200.0,22.1508,22.1587,22.0883,22.1039,65200.0
2010-08-18 10:30:00,28.27,28.41,28.22,28.35,164500.0,22.1117,22.2212,22.0726,22.1743,164500.0
2010-08-18 10:35:00,28.35,28.46,28.33,28.44,117600.0,22.1743,22.2604,22.1587,22.2447,117600.0
2010-08-18 10:40:00,28.44,28.44,28.39,28.42,66200.0,22.2447,22.2447,22.2056,22.2291,66200.0
2010-08-18 10:45:00,28.41,28.42,28.36,28.38,136500.0,22.2212,22.2291,22.1821,22.1978,136500.0
2010-08-18 10:50:00,28.37,28.4,28.34,28.4,175400.0,22.19,22.2134,22.1665,22.2134,175400.0
2010-08-18 10:55:00,28.4,28.42,28.36,28.42,85800.0,22.2134,22.2291,22.1821,22.2291,85800.0
2010-08-18 11:00:00,28.42,28.43,28.36,28.42,116800.0,22.2291,22.2369,22.1821,22.2291,116800.0
2010-08-18 11:05:00,28.42,28.48,28.42,28.45,148100.0,22.2291,22.276,22.2291,22.2525,148100.0
2010-08-18 11:10:00,28.46,28.55,28.45,28.54,129500.0,22.2604,22.3307,22.2525,22.3229,129500.0
2010-08-18 11:15:00,28.54,28.58,28.49,28.49,72200.0,22.3229,22.3542,22.2838,22.2838,72200.0
2010-08-18 11:20:00,28.5,28.58,28.49,28.58,66700.0,22.2916,22.3542,22.2838,22.3542,66700.0
2010-08-18 11:25:00,28.57,28.59,28.51,28.52,68500.0,22.3464,22.362,22.2995,22.3073,68500.0
2010-08-18 11:30:00,28.52,28.57,28.5,28.54,29200.0,22.3073,22.3464,22.2916,22.3229,29200.0
2010-08-18 11:35:00,28.54,28.58,28.52,28.57,35000.0,22.3229,22.3542,22.3073,22.3464,35000.0
2010-08-18 11:40:00,28.57,28.63,28.57,28.62,48300.0,22.3464,22.3933,22.3464,22.3855,48300.0
2010-08-18 11:45:00,28.62,28.69,28.61,28.66,115200.0,22.3855,22.4402,22.3777,22.4168,115200.0
2010-08-18 11:50:00,28.66,28.7,28.66,28.68,103000.0,22.4168,22.4481,22.4168,22.4324,103000.0
2010-08-18 11:55:00,28.67,28.8,28.67,28.75,180900.0,22.4246,22.5263,22.4246,22.4872,180900.0
2010-08-18 12:00:00,28.75,28.77,28.72,28.73,169900.0,22.4872,22.5028,22.4637,22.4715,169900.0
2010-08-18 12:05:00,28.73,28.75,28.69,28.7,99100.0,22.4715,22.4872,22.4402,22.4481,99100.0
2010-08-18 12:10:00,28.7,28.73,28.7,28.72,81600.0,22.4481,22.4715,22.4481,22.4637,81600.0
2010-08-18 12:15:00,28.73,28.79,28.72,28.78,73100.0,22.4715,22.5185,22.4637,22.5106,73100.0
2010-08-18 12:20:00,28.78,28.79,28.75,28.75,64100.0,22.5106,22.5185,22.4872,22.4872,64100.0
2010-08-18 12:25:00,28.75,28.78,28.75,28.78,36900.0,22.4872,22.5106,22.4872,22.5106,36900.0
2010-08-18 12:30:00,28.77,28.79,28.75,28.75,42500.0,22.5028,22.5185,22.4872,22.4872,42500.0
2010-08-18 12:35:00,28.75,28.76,28.73,28.76,29400.0,22.4872,22.495,22.4715,22.495,29400.0
2010-08-18 12:40:00,28.76,28.79,28.74,28.77,43100.0,22.495,22.5185,22.4794,22.5028,43100.0
2010-08-18 12:45:00,28.77,28.78,28.74,28.77,54800.0,22.5028,22.5106,22.4794,22.5028,54800.0
2010-08-18 12:50:00,28.78,28.8,28.76,28.79,62400.0,22.5106,22.5263,22.495,22.5185,62400.0
2010-08-18 12:55:00,28.79,28.82,28.78,28.8,76700.0,22.5185,22.5419,22.5106,22.5263,76700.0
2010-08-18 13:00:00,28.8,28.83,28.79,28.8,81700.0,22.5263,22.5498,22.5185,22.5263,81700.0
2010-08-18 13:05:00,28.81,28.88,28.81,28.85,71600.0,22.5341,22.5889,22.5341,22.5654,71600.0
2010-08-18 13:10:00,28.86,28.89,28.85,28.87,53000.0,22.5732,22.5967,22.5654,22.581,53000.0
2010-08-18 13:15:00,28.86,28.88,28.86,28.87,48000.0,22.5732,22.5889,22.5732,22.581,48000.0
2010-08-18 13:20:00,28.87,28.89,28.85,28.86,43500.0,22.581,22.5967,22.5654,22.5732,43500.0
2010-08-18 13:25:00,28.86,28.88,28.84,28.87,58900.0,22.5732,22.5889,22.5576,22.581,58900.0
2010-08-18 13:30:00,28.88,28.94,28.88,28.94,31800.0,22.5889,22.6358,22.5889,22.6358,31800.0
2010-08-18 13:35:00,28.93,28.93,28.88,28.88,42300.0,22.628,22.628,22.5889,22.5889,42300.0
2010-08-18 13:40:00,28.87,28.9,28.85,28.9,34600.0,22.581,22.6045,22.5654,22.6045,34600.0
2010-08-18 13:45:00,28.89,28.91,28.87,28.9,23100.0,22.5967,22.6123,22.581,22.6045,23100.0
2010-08-18 13:50:00,28.9,28.92,28.88,28.91,26200.0,22.6045,22.6201,22.5889,22.6123,26200.0
2010-08-18 13:55:00,28.91,28.94,28.9,28.94,28500.0,22.6123,22.6358,22.6045,22.6358,28500.0
2010-08-18 14:00:00,28.94,28.98,28.88,28.88,64900.0,22.6358,22.6671,22.5889,22.5889,64900.0
2010-08-18 14:05:00,28.88,28.89,28.77,28.8,90000.0,22.5889,22.5967,22.5028,22.5263,90000.0
2010-08-18 14:10:00,28.8,28.84,28.78,28.84,90700.0,22.5263,22.5576,22.5106,22.5576,90700.0
2010-08-18 14:15:00,28.84,28.84,28.74,28.74,70700.0,22.5576,22.5576,22.4794,22.4794,70700.0
2010-08-18 14:20:00,28.75,28.78,28.74,28.77,43400.0,22.4872,22.5106,22.4794,22.5028,43400.0
2010-08-18 14:25:00,28.77,28.81,28.75,28.75,72500.0,22.5028,22.5341,22.4872,22.4872,72500.0
2010-08-18 14:30:00,28.76,28.77,28.69,28.69,84900.0,22.495,22.5028,22.4402,22.4402,84900.0
2010-08-18 14:35:00,28.69,28.72,28.69,28.72,45100.0,22.4402,22.4637,22.4402,22.4637,45100.0
2010-08-18 14:40:00,28.72,28.75,28.71,28.71,68800.0,22.4637,22.4872,22.4559,22.4559,68800.0
2010-08-18 14:45:00,28.72,28.78,28.71,28.76,36800.0,22.4637,22.5106,22.4559,22.495,36800.0
2010-08-18 14:50:00,28.76,28.81,28.75,28.79,50900.0,22.495,22.5341,22.4872,22.5185,50900.0
2010-08-18 14:55:00,28.79,28.79,28.74,28.75,36300.0,22.5185,22.5185,22.4794,22.4872,36300.0
2010-08-18 15:00:00,28.75,28.78,28.75,28.75,51000.0,22.4872,22.5106,22.4872,22.4872,51000.0
2010-08-18 15:05:00,28.75,28.75,28.67,28.68,43800.0,22.4872,22.4872,22.4246,22.4324,43800.0
2010-08-18 15:10:00,28.69,28.73,28.62,28.65,94700.0,22.4402,22.4715,22.3855,22.409,94700.0
2010-08-18 15:15:00,28.65,28.7,28.64,28.67,119300.0,22.409,22.4481,22.4011,22.4246,119300.0
2010-08-18 15:20:00,28.66,28.68,28.64,28.64,58200.0,22.4168,22.4324,22.4011,22.4011,58200.0
2010-08-18 15:25:00,28.64,28.67,28.63,28.65,49200.0,22.4011,22.4246,22.3933,22.409,49200.0
2010-08-18 15:30:00,28.65,28.77,28.62,28.75,164500.0,22.409,22.5028,22.3855,22.4872,164500.0
2010-08-18 15:35:00,28.76,28.78,28.71,28.72,214700.0,22.495,22.5106,22.4559,22.4637,214700.0
2010-08-18 15:40:00,28.73,28.79,28.71,28.78,221900.0,22.4715,22.5185,22.4559,22.5106,221900.0
2010-08-18 15:45:00,28.79,28.81,28.74,28.78,254400.0,22.5185,22.5341,22.4794,22.5106,254400.0
2010-08-18 15:50:00,28.79,28.81,28.76,28.77,286200.0,22.5185,22.5341,22.495,22.5028,286200.0
2010-08-18 15:55:00,28.76,28.81,28.76,28.78,375700.0,22.495,22.5341,22.495,22.5106,375700.0
2010-08-19 09:30:00,28.61,28.7,28.51,28.58,119300.0,22.3777,22.4481,22.2995,22.3542,119300.0
2010-08-19 09:35:00,28.58,28.65,28.5,28.5,65200.0,22.3542,22.409,22.2916,22.2916,65200.0
2010-08-19 09:40:00,28.5,28.69,28.5,28.58,73100.0,22.2916,22.4402,22.2916,22.3542,73100.0
2010-08-19 09:45:00,28.58,28.58,28.41,28.46,71100.0,22.3542,22.3542,22.2212,22.2604,71100.0
2010-08-19 09:50:00,28.46,28.46,28.32,28.42,114000.0,22.2604,22.2604,22.1508,22.2291,114000.0
2010-08-19 09:55:00,28.41,28.5,28.4,28.45,109800.0,22.2212,22.2916,22.2134,22.2525,109800.0
2010-08-19 10:00:00,28.45,28.45,28.18,28.19,343500.0,22.2525,22.2525,22.0413,22.0492,343500.0
2010-08-19 10:05:00,28.19,28.37,28.16,28.33,83600.0,22.0492,22.19,22.0257,22.1587,83600.0
2010-08-19 10:10:00,28.34,28.38,28.27,28.38,75700.0,22.1665,22.1978,22.1117,22.1978,75700.0
2010-08-19 10:15:00,28.37,28.4,28.32,28.4,67600.0,22.19,22.2134,22.1508,22.2134,67600.0
2010-08-19 10:20:00,28.39,28.4,28.33,28.35,126800.0,22.2056,22.2134,22.1587,22.1743,126800.0
2010-08-19 10:25:00,28.35,28.35,28.29,28.33,71400.0,22.1743,22.1743,22.1274,22.1587,71400.0
2010-08-19 10:30:00,28.33,28.47,28.28,28.45,113300.0,22.1587,22.2682,22.1196,22.2525,113300.0
2010-08-19 10:35:00,28.45,28.47,28.32,28.32,111300.0,22.2525,22.2682,22.1508,22.1508,111300.0
2010-08-19 10:40:00,28.33,28.37,28.25,28.35,124100.0,22.1587,22.19,22.0961,22.1743,124100.0
2010-08-19 10:45:00,28.35,28.5,28.34,28.49,128200.0,22.1743,22.2916,22.1665,22.2838,128200.0
2010-08-19 10:50:00,28.49,28.52,28.36,28.37,143300.0,22.2838,22.3073,22.1821,22.19,143300.0
2010-08-19 10:55:00,28.37,28.43,28.34,28.34,146100.0,22.19,22.2369,22.1665,22.1665,146100.0
2010-08-19 11:00:00,28.33,28.35,28.22,28.23,116200.0,22.1587,22.1743,22.0726,22.0805,116200.0
2010-08-19 11:05:00,28.23,28.26,28.16,28.19,151500.0,22.0805,22.1039,22.0257,22.0492,151500.0
2010-08-19 11:10:00,28.19,28.24,28.15,28.18,64100.0,22.0492,22.0883,22.0179,22.0413,64100.0
2010-08-19 11:15:00,28.18,28.22,28.15,28.22,47300.0,22.0413,22.0726,22.0179,22.0726,47300.0
2010-08-19 11:20:00,28.21,28.27,28.18,28.26,71300.0,22.0648,22.1117,22.0413,22.1039,71300.0
2010-08-19 11:25:00,28.25,28.33,28.25,28.29,136900.0,22.0961,22.1587,22.0961,22.1274,136900.0
2010-08-19 11:30:00,28.29,28.34,28.22,28.3,110000.0,22.1274,22.1665,22.0726,22.1352,110000.0
2010-08-19 11:35:00,28.3,28.31,28.19,28.24,105600.0,22.1352,22.143,22.0492,22.0883,105600.0
2010-08-19 11:40:00,28.25,28.27,28.23,28.25,231400.0,22.0961,22.1117,22.0805,22.0961,231400.0
2010-08-19 11:45:00,28.25,28.26,28.21,28.25,207000.0,22.0961,22.1039,22.0648,22.0961,207000.0
2010-08-19 11:50:00,28.25,28.27,28.16,28.25,314400.0,22.0961,22.1117,22.0257,22.0961,314400.0
2010-08-19 11:55:00,28.25,28.31,28.22,28.27,156600.0,22.0961,22.143,22.0726,22.1117,156600.0
2010-08-19 12:00:00,28.27,28.32,28.25,28.26,106200.0,22.1117,22.1508,22.0961,22.1039,106200.0
2010-08-19 12:05:00,28.25,28.3,28.24,28.29,88700.0,22.0961,22.1352,22.0883,22.1274,88700.0
2010-08-19 12:10:00,28.29,28.31,28.21,28.22,55100.0,22.1274,22.143,22.0648,22.0726,55100.0
2010-08-19 12:15:00,28.21,28.3,28.2,28.3,80600.0,22.0648,22.1352,22.057,22.1352,80600.0
2010-08-19 12:20:00,28.3,28.4,28.3,28.3,131000.0,22.1352,22.2134,22.1352,22.1352,131000.0
2010-08-19 12:25:00,28.29,28.32,28.24,28.25,36800.0,22.1274,22.1508,22.0883,22.0961,36800.0
2010-08-19 12:30:00,28.23,28.3,28.23,28.29,50200.0,22.0805,22.1352,22.0805,22.1274,50200.0
2010-08-19 12:35:00,28.28,28.3,28.26,28.3,182300.0,22.1196,22.1352,22.1039,22.1352,182300.0
2010-08-19 12:40:00,28.3,28.33,28.27,28.28,103300.0,22.1352,22.1587,22.1117,22.1196,103300.0
2010-08-19 12:45:00,28.29,28.32,28.27,28.31,47300.0,22.1274,22.1508,22.1117,22.143,47300.0
2010-08-19 12:50:00,28.3,28.31,28.25,28.26,27500.0,22.1352,22.143,22.0961,22.1039,27500.0
2010-08-19 12:55:00,28.26,28.33,28.26,28.32,118700.0,22.1039,22.1587,22.1039,22.1508,118700.0
2010-08-19 13:00:00,28.32,28.37,28.32,28.35,51900.0,22.1508,22.19,22.1508,22.1743,51900.0
2010-08-19 13:05:00,28.35,28.35,28.25,28.26,42900.0,22.1743,22.1743,22.0961,22.1039,42900.0
2010-08-19 13:10:00,28.26,28.28,28.25,28.26,45200.0,22.1039,22.1196,22.0961,22.1039,45200.0
2010-08-19 13:15:00,28.27,28.3,28.23,28.3,75600.0,22.1117,22.1352,22.0805,22.1352,75600.0
2010-08-19 13:20:00,28.3,28.35,28.3,28.34,69000.0,22.1352,22.1743,22.1352,22.1665,69000.0
2010-08-19 13:25:00,28.34,28.37,28.33,28.34,83500.0,22.1665,22.19,22.1587,22.1665,83500.0
2010-08-19 13:30:00,28.34,28.36,28.33,28.35,86300.0,22.1665,22.1821,22.1587,22.1743,86300.0
2010-08-19 13:35:00,28.34,28.39,28.32,28.37,66300.0,22.1665,22.2056,22.1508,22.19,66300.0
2010-08-19 13:40:00,28.37,28.38,28.31,28.31,81800.0,22.19,22.1978,22.143,22.143,81800.0
2010-08-19 13:45:00,28.31,28.31,28.28,28.31,45900.0,22.143,22.143,22.1196,22.143,45900.0
2010-08-19 13:50:00,28.3,28.31,28.28,28.28,41200.0,22.1352,22.143,22.1196,22.1196,41200.0
2010-08-19 13:55:00,28.28,28.33,28.26,28.29,160300.0,22.1196,22.1587,22.1039,22.1274,160300.0
2010-08-19 14:00:00,28.29,28.34,28.25,28.33,95000.0,22.1274,22.1665,22.0961,22.1587,95000.0
2010-08-19 14:05:00,28.32,28.33,28.26,28.31,99800.0,22.1508,22.1587,22.1039,22.143,99800.0
2010-08-19 14:10:00,28.31,28.4,28.31,28.4,100400.0,22.143,22.2134,22.143,22.2134,100400.0
2010-08-19 14:15:00,28.39,28.39,28.34,28.34,114200.0,22.2056,22.2056,22.1665,22.1665,114200.0
2010-08-19 14:20:00,28.35,28.45,28.34,28.44,131200.0,22.1743,22.2525,22.1665,22.2447,131200.0
2010-08-19 14:25:00,28.44,28.44,28.41,28.44,99000.0,22.2447,22.2447,22.2212,22.2447,99000.0
2010-08-19 14:30:00,28.44,28.51,28.44,28.5,204900.0,22.2447,22.2995,22.2447,22.2916,204900.0
2010-08-19 14:35:00,28.5,28.57,28.48,28.49,186700.0,22.2916,22.3464,22.276,22.2838,186700.0
2010-08-19 14:40:00,28.49,28.52,28.45,28.49,172200.0,22.2838,22.3073,22.2525,22.2838,172200.0
2010-08-19 14:45:00,28.5,28.54,28.49,28.54,96900.0,22.2916,22.3229,22.2838,22.3229,96900.0
2010-08-19 14:50:00,28.54,28.57,28.53,28.53,118500.0,22.3229,22.3464,22.3151,22.3151,118500.0
2010-08-19 14:55:00,28.53,28.56,28.52,28.52,121800.0,22.3151,22.3386,22.3073,22.3073,121800.0
2010-08-19 15:00:00,28.51,28.52,28.47,28.48,133700.0,22.2995,22.3073,22.2682,22.276,133700.0
2010-08-19 15:05:00,28.49,28.55,28.47,28.52,195000.0,22.2838,22.3307,22.2682,22.3073,195000.0
2010-08-19 15:10:00,28.51,28.57,28.51,28.57,161300.0,22.2995,22.3464,22.2995,22.3464,161300.0
2010-08-19 15:15:00,28.56,28.66,28.56,28.6,190100.0,22.3386,22.4168,22.3386,22.3699,190100.0
2010-08-19 15:20:00,28.6,28.63,28.55,28.63,149800.0,22.3699,22.3933,22.3307,22.3933,149800.0
2010-08-19 15:25:00,28.63,28.63,28.55,28.55,154000.0,22.3933,22.3933,22.3307,22.3307,154000.0
2010-08-19 15:30:00,28.54,28.61,28.53,28.58,177300.0,22.3229,22.3777,22.3151,22.3542,177300.0
2010-08-19 15:35:00,28.58,28.59,28.48,28.5,199900.0,22.3542,22.362,22.276,22.2916,199900.0
2010-08-19 15:40:00,28.5,28.51,28.42,28.51,240800.0,22.2916,22.2995,22.2291,22.2995,240800.0
2010-08-19 15:45:00,28.51,28.55,28.5,28.52,227500.0,22.2995,22.3307,22.2916,22.3073,227500.0
2010-08-19 15:50:00,28.52,28.57,28.48,28.57,217700.0,22.3073,22.3464,22.276,22.3464,217700.0
2010-08-19 15:55:00,28.56,28.6,28.53,28.57,697000.0,22.3386,22.3699,22.3151,22.3464,697000.0
2010-08-20 09:30:00,28.25,28.34,28.1,28.14,904100.0,22.0961,22.1665,21.9788,22.0101,904100.0
2010-08-20 09:35:00,28.2,28.3,28.07,28.1,153000.0,22.057,22.1352,21.9553,21.9788,153000.0
2010-08-20 09:40:00,28.09,28.1,27.82,27.83,192200.0,21.971,21.9788,21.7598,21.7676,192200.0
2010-08-20 09:45:00,27.83,27.85,27.75,27.77,178400.0,21.7676,21.7832,21.705,21.7207,178400.0
2010-08-20 09:50:00,27.78,27.85,27.68,27.71,156300.0,21.7285,21.7832,21.6503,21.6737,156300.0
2010-08-20 09:55:00,27.71,27.82,27.7,27.75,84200.0,21.6737,21.7598,21.6659,21.705,84200.0
2010-08-20 10:00:00,27.75,27.88,27.73,27.81,240700.0,21.705,21.8067,21.6894,21.7519,240700.0
2010-08-20 10:05:00,27.81,27.82,27.65,27.69,144400.0,21.7519,21.7598,21.6268,21.6581,144400.0
2010-08-20 10:10:00,27.7,27.73,27.64,27.73,115500.0,21.6659,21.6894,21.619,21.6894,115500.0
2010-08-20 10:15:00,27.73,27.81,27.69,27.71,163800.0,21.6894,21.7519,21.6581,21.6737,163800.0
2010-08-20 10:20:00,27.7,27.76,27.65,27.73,113900.0,21.6659,21.7128,21.6268,21.6894,113900.0
2010-08-20 10:25:00,27.74,27.76,27.68,27.68,102200.0,21.6972,21.7128,21.6503,21.6503,102200.0
2010-08-20 10:30:00,27.69,27.75,27.68,27.75,93500.0,21.6581,21.705,21.6503,21.705,93500.0
2010-08-20 10:35:00,27.76,27.86,27.74,27.82,132500.0,21.7128,21.7911,21.6972,21.7598,132500.0
2010-08-20 10:40:00,27.82,28.03,27.81,27.99,289000.0,21.7598,21.924,21.7519,21.8927,289000.0
2010-08-20 10:45:00,27.99,28.0,27.9,27.9,104000.0,21.8927,21.9006,21.8223,21.8223,104000.0
2010-08-20 10:50:00,27.9,27.9,27.81,27.81,97100.0,21.8223,21.8223,21.7519,21.7519,97100.0
2010-08-20 10:55:00,27.81,27.92,27.8,27.89,361100.0,21.7519,21.838,21.7441,21.8145,361100.0
2010-08-20 11:00:00,27.89,27.94,27.82,27.82,181200.0,21.8145,21.8536,21.7598,21.7598,181200.0
2010-08-20 11:05:00,27.82,27.9,27.81,27.86,136000.0,21.7598,21.8223,21.7519,21.7911,136000.0
2010-08-20 11:10:00,27.86,27.86,27.77,27.77,54100.0,21.7911,21.7911,21.7207,21.7207,54100.0
2010-08-20 11:15:00,27.77,27.78,27.7,27.7,116400.0,21.7207,21.7285,21.6659,21.6659,116400.0
2010-08-20 11:20:00,27.71,27.71,27.65,27.65,124200.0,21.6737,21.6737,21.6268,21.6268,124200.0
2010-08-20 11:25:00,27.65,27.68,27.64,27.68,92900.0,21.6268,21.6503,21.619,21.6503,92900.0
2010-08-20 11:30:00,27.69,27.69,27.59,27.62,100900.0,21.6581,21.6581,21.5799,21.6033,100900.0
2010-08-20 11:35:00,27.61,27.61,27.5,27.5,151700.0,21.5955,21.5955,21.5095,21.5095,151700.0
2010-08-20 11:40:00,27.51,27.6,27.48,27.58,159800.0,21.5173,21.5877,21.4938,21.572,159800.0
2010-08-20 11:45:00,27.57,27.57,27.51,27.51,74400.0,21.5642,21.5642,21.5173,21.5173,74400.0
2010-08-20 11:50:00,27.51,27.57,27.47,27.54,171700.0,21.5173,21.5642,21.486,21.5408,171700.0
2010-08-20 11:55:00,27.54,27.57,27.51,27.52,100700.0,21.5408,21.5642,21.5173,21.5251,100700.0
2010-08-20 12:00:00,27.52,27.53,27.44,27.48,240800.0,21.5251,21.5329,21.4625,21.4938,240800.0
2010-08-20 12:05:00,27.49,27.51,27.48,27.5,43900.0,21.5017,21.5173,21.4938,21.5095,43900.0
2010-08-20 12:10:00,27.5,27.5,27.44,27.47,64400.0,21.5095,21.5095,21.4625,21.486,64400.0
2010-08-20 12:15:00,27.46,27.51,27.45,27.46,89700.0,21.4782,21.5173,21.4704,21.4782,89700.0
2010-08-20 12:20:00,27.45,27.47,27.43,27.45,178200.0,21.4704,21.486,21.4547,21.4704,178200.0
2010-08-20 12:25:00,27.45,27.5,27.42,27.5,120300.0,21.4704,21.5095,21.4469,21.5095,120300.0
2010-08-20 12:30:00,27.5,27.53,27.42,27.42,113700.0,21.5095,21.5329,21.4469,21.4469,113700.0
2010-08-20 12:35:00,27.42,27.45,27.37,27.45,74000.0,21.4469,21.4704,21.4078,21.4704,74000.0
2010-08-20 12:40:00,27.44,27.45,27.36,27.39,77100.0,21.4625,21.4704,21.4,21.4234,77100.0
2010-08-20 12:45:00,27.4,27.42,27.39,27.42,44100.0,21.4313,21.4469,21.4234,21.4469,44100.0
2010-08-20 12:50:00,27.42,27.44,27.4,27.44,44700.0,21.4469,21.4625,21.4313,21.4625,44700.0
2010-08-20 12:55:00,27.45,27.48,27.42,27.47,63700.0,21.4704,21.4938,21.4469,21.486,63700.0
2010-08-20 13:00:00,27.47,27.56,27.47,27.56,236300.0,21.486,21.5564,21.486,21.5564,236300.0
2010-08-20 13:05:00,27.56,27.6,27.54,27.58,106600.0,21.5564,21.5877,21.5408,21.572,106600.0
2010-08-20 13:10:00,27.58,27.59,27.53,27.54,110900.0,21.572,21.5799,21.5329,21.5408,110900.0
2010-08-20 13:15:00,27.54,27.55,27.52,27.54,48400.0,21.5408,21.5486,21.5251,21.5408,48400.0
2010-08-20 13:20:00,27.54,27.61,27.53,27.61,79400.0,21.5408,21.5955,21.5329,21.5955,79400.0
2010-08-20 13:25:00,27.61,27.65,27.6,27.61,91600.0,21.5955,21.6268,21.5877,21.5955,91600.0
2010-08-20 13:30:00,27.61,27.61,27.52,27.53,43000.0,21.5955,21.5955,21.5251,21.5329,43000.0
2010-08-20 13:35:00,27.52,27.52,27.48,27.49,58400.0,21.5251,21.5251,21.4938,21.5017,58400.0
2010-08-20 13:40:00,27.49,27.5,27.47,27.5,47400.0,21.5017,21.5095,21.486,21.5095,47400.0
2010-08-20 13:45:00,27.5,27.59,27.5,27.55,64800.0,21.5095,21.5799,21.5095,21.5486,64800.0
2010-08-20 13:50:00,27.56,27.6,27.55,27.56,78100.0,21.5564,21.5877,21.5486,21.5564,78100.0
2010-08-20 13:55:00,27.57,27.6,27.55,27.59,112500.0,21.5642,21.5877,21.5486,21.5799,112500.0
2010-08-20 14:00:00,27.59,27.62,27.58,27.61,95600.0,21.5799,21.6033,21.572,21.5955,95600.0
2010-08-20 14:05:00,27.61,27.69,27.6,27.69,118000.0,21.5955,21.6581,21.5877,21.6581,118000.0
2010-08-20 14:10:00,27.69,27.78,27.68,27.77,153300.0,21.6581,21.7285,21.6503,21.7207,153300.0
2010-08-20 14:15:00,27.76,27.84,27.75,27.8,164300.0,21.7128,21.7754,21.705,21.7441,164300.0
2010-08-20 14:20:00,27.81,27.82,27.76,27.76,80500.0,21.7519,21.7598,21.7128,21.7128,80500.0
2010-08-20 14:25:00,27.76,27.79,27.71,27.72,72300.0,21.7128,21.7363,21.6737,21.6816,72300.0
2010-08-20 14:30:00,27.72,27.83,27.71,27.8,95500.0,21.6816,21.7676,21.6737,21.7441,95500.0
2010-08-20 14:35:00,27.8,27.84,27.78,27.82,75200.0,21.7441,21.7754,21.7285,21.7598,75200.0
2010-08-20 14:40:00,27.81,27.84,27.79,27.83,57700.0,21.7519,21.7754,21.7363,21.7676,57700.0
2010-08-20 14:45:00,27.84,27.9,27.83,27.88,180400.0,21.7754,21.8223,21.7676,21.8067,180400.0
2010-08-20 14:50:00,27.88,27.92,27.87,27.92,95500.0,21.8067,21.838,21.7989,21.838,95500.0
2010-08-20 14:55:00,27.92,27.95,27.89,27.9,147000.0,21.838,21.8614,21.8145,21.8223,147000.0
2010-08-20 15:00:00,27.9,27.9,27.84,27.84,151300.0,21.8223,21.8223,21.7754,21.7754,151300.0
2010-08-20 15:05:00,27.84,27.85,27.81,27.82,64400.0,21.7754,21.7832,21.7519,21.7598,64400.0
2010-08-20 15:10:00,27.81,27.85,27.81,27.84,114200.0,21.7519,21.7832,21.7519,21.7754,114200.0
2010-08-20 15:15:00,27.84,27.85,27.76,27.76,113900.0,21.7754,21.7832,21.7128,21.7128,113900.0
2010-08-20 15:20:00,27.76,27.76,27.67,27.68,280900.0,21.7128,21.7128,21.6424,21.6503,280900.0
2010-08-20 15:25:00,27.68,27.7,27.65,27.67,211200.0,21.6503,21.6659,21.6268,21.6424,211200.0
2010-08-20 15:30:00,27.66,27.78,27.66,27.78,207100.0,21.6346,21.7285,21.6346,21.7285,207100.0
2010-08-20 15:35:00,27.78,27.79,27.74,27.75,217900.0,21.7285,21.7363,21.6972,21.705,217900.0
2010-08-20 15:40:00,27.74,27.83,27.74,27.76,175400.0,21.6972,21.7676,21.6972,21.7128,175400.0
2010-08-20 15:45:00,27.77,27.82,27.76,27.79,233600.0,21.7207,21.7598,21.7128,21.7363,233600.0
2010-08-20 15:50:00,27.8,27.87,27.79,27.87,284600.0,21.7441,21.7989,21.7363,21.7989,284600.0
2010-08-20 15:55:00,27.86,27.91,27.82,27.82,642000.0,21.7911,21.8302,21.7598,21.7598,642000.0
2010-08-23 09:30:00,27.5,27.82,27.36,27.76,306000.0,21.5095,21.7598,21.4,21.7128,306000.0
2010-08-23 09:35:00,27.76,27.87,27.69,27.87,84000.0,21.7128,21.7989,21.6581,21.7989,84000.0
2010-08-23 09:40:00,27.86,27.97,27.81,27.96,239300.0,21.7911,21.8771,21.7519,21.8693,239300.0
2010-08-23 09:45:00,27.96,28.0,27.92,27.99,156200.0,21.8693,21.9006,21.838,21.8927,156200.0
2010-08-23 09:50:00,27.99,28.09,27.91,27.93,215500.0,21.8927,21.971,21.8302,21.8458,215500.0
2010-08-23 09:55:00,27.94,28.06,27.93,28.02,163500.0,21.8536,21.9475,21.8458,21.9162,163500.0
2010-08-23 10:00:00,28.03,28.04,27.89,27.97,91100.0,21.924,21.9318,21.8145,21.8771,91100.0
2010-08-23 10:05:00,27.97,28.08,27.96,28.01,106000.0,21.8771,21.9631,21.8693,21.9084,106000.0
2010-08-23 10:10:00,28.02,28.09,27.94,28.07,153100.0,21.9162,21.971,21.8536,21.9553,153100.0
2010-08-23 10:15:00,28.07,28.13,28.02,28.13,128700.0,21.9553,22.0022,21.9162,22.0022,128700.0
2010-08-23 10:20:00,28.12,28.13,28.05,28.07,105900.0,21.9944,22.0022,21.9397,21.9553,105900.0
2010-08-23 10:25:00,28.07,28.1,28.06,28.07,178200.0,21.9553,21.9788,21.9475,21.9553,178200.0
2010-08-23 10:30:00,28.08,28.17,28.05,28.17,198000.0,21.9631,22.0335,21.9397,22.0335,198000.0
2010-08-23 10:35:00,28.17,28.18,28.1,28.18,135700.0,22.0335,22.0413,21.9788,22.0413,135700.0
2010-08-23 10:40:00,28.17,28.21,28.13,28.14,216000.0,22.0335,22.0648,22.0022,22.0101,216000.0
2010-08-23 10:45:00,28.13,28.17,28.0,28.0,123300.0,22.0022,22.0335,21.9006,21.9006,123300.0
2010-08-23 10:50:00,28.0,28.1,28.0,28.05,166400.0,21.9006,21.9788,21.9006,21.9397,166400.0
2010-08-23 10:55:00,28.05,28.19,28.05,28.17,144700.0,21.9397,22.0492,21.9397,22.0335,144700.0
2010-08-23 11:00:00,28.17,28.18,27.96,27.96,250500.0,22.0335,22.0413,21.8693,21.8693,250500.0
2010-08-23 11:05:00,27.95,28.07,27.89,28.07,176400.0,21.8614,21.9553,21.8145,21.9553,176400.0
2010-08-23 11:10:00,28.07,28.1,27.99,28.09,152400.0,21.9553,21.9788,21.8927,21.971,152400.0
2010-08-23 11:15:00,28.1,28.1,28.03,28.07,112700.0,21.9788,21.9788,21.924,21.9553,112700.0
2010-08-23 11:20:00,28.07,28.09,27.99,28.04,141900.0,21.9553,21.971,21.8927,21.9318,141900.0
2010-08-23 11:25:00,28.04,28.13,28.03,28.11,125600.0,21.9318,22.0022,21.924,21.9866,125600.0
2010-08-23 11:30:00,28.11,28.17,28.09,28.16,123300.0,21.9866,22.0335,21.971,22.0257,123300.0
2010-08-23 11:35:00,28.16,28.22,28.13,28.15,82700.0,22.0257,22.0726,22.0022,22.0179,82700.0
2010-08-23 11:40:00,28.16,28.25,28.12,28.24,111400.0,22.0257,22.0961,21.9944,22.0883,111400.0
2010-08-23 11:45:00,28.24,28.34,28.24,28.33,186800.0,22.0883,22.1665,22.0883,22.1587,186800.0
2010-08-23 11:50:00,28.33,28.38,28.32,28.36,152000.0,22.1587,22.1978,22.1508,22.1821,152000.0
2010-08-23 11:55:00,28.36,28.4,28.35,28.38,177500.0,22.1821,22.2134,22.1743,22.1978,177500.0
2010-08-23 12:00:00,28.38,28.41,28.31,28.38,143200.0,22.1978,22.2212,22.143,22.1978,143200.0
2010-08-23 12:05:00,28.38,28.46,28.35,28.35,186000.0,22.1978,22.2604,22.1743,22.1743,186000.0
2010-08-23 12:10:00,28.36,28.42,28.32,28.4,101000.0,22.1821,22.2291,22.1508,22.2134,101000.0
2010-08-23 12:15:00,28.39,28.4,28.33,28.34,77800.0,22.2056,22.2134,22.1587,22.1665,77800.0
2010-08-23 12:20:00,28.34,28.38,28.3,28.35,143200.0,22.1665,22.1978,22.1352,22.1743,143200.0
2010-08-23 12:25:00,28.35,28.35,28.25,28.27,131700.0,22.1743,22.1743,22.0961,22.1117,131700.0
2010-08-23 12:30:00,28.27,28.33,28.26,28.26,91600.0,22.1117,22.1587,22.1039,22.1039,91600.0
2010-08-23 12:35:00,28.27,28.27,28.18,28.25,61700.0,22.1117,22.1117,22.0413,22.0961,61700.0
2010-08-23 12:40:00,28.24,28.26,28.16,28.2,48600.0,22.0883,22.1039,22.0257,22.057,48600.0
2010-08-23 12:45:00,28.2,28.25,28.17,28.25,71100.0,22.057,22.0961,22.0335,22.0961,71100.0
2010-08-23 12:50:00,28.24,28.27,28.21,28.25,79900.0,22.0883,22.1117,22.0648,22.0961,79900.0
2010-08-23 12:55:00,28.25,28.26,28.19,28.2,78900.0,22.0961,22.1039,22.0492,22.057,78900.0
2010-08-23 13:00:00,28.19,28.23,28.13,28.22,80600.0,22.0492,22.0805,22.0022,22.0726,80600.0
2010-08-23 13:05:00,28.21,28.27,28.2,28.21,66700.0,22.0648,22.1117,22.057,22.0648,66700.0
2010-08-23 13:10:00,28.22,28.26,28.18,28.25,51700.0,22.0726,22.1039,22.0413,22.0961,51700.0
2010-08-23 13:15:00,28.26,28.3,28.2,28.3,78500.0,22.1039,22.1352,22.057,22.1352,78500.0
2010-08-23 13:20:00,28.3,28.32,28.27,28.28,50800.0,22.1352,22.1508,22.1117,22.1196,50800.0
2010-08-23 13:25:00,28.29,28.33,28.27,28.33,32700.0,22.1274,22.1587,22.1117,22.1587,32700.0
2010-08-23 13:30:00,28.33,28.33,28.27,28.28,66000.0,22.1587,22.1587,22.1117,22.1196,66000.0
2010-08-23 13:35:00,28.28,28.29,28.22,28.24,53100.0,22.1196,22.1274,22.0726,22.0883,53100.0
2010-08-23 13:40:00,28.23,28.29,28.2,28.25,45900.0,22.0805,22.1274,22.057,22.0961,45900.0
2010-08-23 13:45:00,28.24,28.32,28.23,28.29,47900.0,22.0883,22.1508,22.0805,22.1274,47900.0
2010-08-23 13:50:00,28.29,28.37,28.29,28.35,116300.0,22.1274,22.19,22.1274,22.1743,116300.0
2010-08-23 13:55:00,28.34,28.39,28.33,28.36,80600.0,22.1665,22.2056,22.1587,22.1821,80600.0
2010-08-23 14:00:00,28.35,28.37,28.34,28.35,79000.0,22.1743,22.19,22.1665,22.1743,79000.0
2010-08-23 14:05:00,28.35,28.45,28.35,28.43,65000.0,22.1743,22.2525,22.1743,22.2369,65000.0
2010-08-23 14:10:00,28.42,28.46,28.41,28.46,69500.0,22.2291,22.2604,22.2212,22.2604,69500.0
2010-08-23 14:15:00,28.46,28.49,28.38,28.42,155300.0,22.2604,22.2838,22.1978,22.2291,155300.0
2010-08-23 14:20:00,28.42,28.46,28.39,28.44,87700.0,22.2291,22.2604,22.2056,22.2447,87700.0
2010-08-23 14:25:00,28.44,28.46,28.4,28.4,31400.0,22.2447,22.2604,22.2134,22.2134,31400.0
2010-08-23 14:30:00,28.4,28.46,28.38,28.44,65900.0,22.2134,22.2604,22.1978,22.2447,65900.0
2010-08-23 14:35:00,28.44,28.5,28.43,28.46,92300.0,22.2447,22.2916,22.2369,22.2604,92300.0
2010-08-23 14:40:00,28.45,28.48,28.41,28.42,68400.0,22.2525,22.276,22.2212,22.2291,68400.0
2010-08-23 14:45:00,28.42,28.47,28.42,28.42,73000.0,22.2291,22.2682,22.2291,22.2291,73000.0
2010-08-23 14:50:00,28.43,28.46,28.39,28.4,132700.0,22.2369,22.2604,22.2056,22.2134,132700.0
2010-08-23 14:55:00,28.39,28.43,28.39,28.41,87100.0,22.2056,22.2369,22.2056,22.2212,87100.0
2010-08-23 15:00:00,28.4,28.43,28.38,28.42,120800.0,22.2134,22.2369,22.1978,22.2291,120800.0
2010-08-23 15:05:00,28.42,28.45,28.39,28.41,156700.0,22.2291,22.2525,22.2056,22.2212,156700.0
2010-08-23 15:10:00,28.41,28.44,28.36,28.41,154200.0,22.2212,22.2447,22.1821,22.2212,154200.0
2010-08-23 15:15:00,28.41,28.44,28.39,28.39,112300.0,22.2212,22.2447,22.2056,22.2056,112300.0
2010-08-23 15:20:00,28.39,28.42,28.32,28.34,121600.0,22.2056,22.2291,22.1508,22.1665,121600.0
2010-08-23 15:25:00,28.34,28.35,28.25,28.26,209500.0,22.1665,22.1743,22.0961,22.1039,209500.0
2010-08-23 15:30:00,28.26,28.28,28.2,28.25,150600.0,22.1039,22.1196,22.057,22.0961,150600.0
2010-08-23 15:35:00,28.25,28.25,28.13,28.15,170800.0,22.0961,22.0961,22.0022,22.0179,170800.0
2010-08-23 15:40:00,28.15,28.19,28.11,28.12,162100.0,22.0179,22.0492,21.9866,21.9944,162100.0
2010-08-23 15:45:00,28.11,28.16,28.07,28.16,183000.0,21.9866,22.0257,21.9553,22.0257,183000.0
2010-08-23 15:50:00,28.16,28.19,28.1,28.14,214900.0,22.0257,22.0492,21.9788,22.0101,214900.0
2010-08-23 15:55:00,28.14,28.21,28.12,28.13,463000.0,22.0101,22.0648,21.9944,22.0022,463000.0
2010-08-24 09:30:00,27.91,27.92,27.63,27.77,206200.0,21.8302,21.838,21.6112,21.7207,206200.0
2010-08-24 09:35:00,27.77,27.87,27.74,27.87,89200.0,21.7207,21.7989,21.6972,21.7989,89200.0
2010-08-24 09:40:00,27.87,28.1,27.85,28.05,346000.0,21.7989,21.9788,21.7832,21.9397,346000.0
2010-08-24 09:45:00,28.04,28.05,27.94,28.01,201500.0,21.9318,21.9397,21.8536,21.9084,201500.0
2010-08-24 09:50:00,28.01,28.06,27.98,28.02,185400.0,21.9084,21.9475,21.8849,21.9162,185400.0
2010-08-24 09:55:00,28.02,28.1,27.99,28.05,246000.0,21.9162,21.9788,21.8927,21.9397,246000.0
2010-08-24 10:00:00,28.04,28.06,27.82,27.95,498000.0,21.9318,21.9475,21.7598,21.8614,498000.0
2010-08-24 10:05:00,27.95,28.0,27.87,28.0,186900.0,21.8614,21.9006,21.7989,21.9006,186900.0
2010-08-24 10:10:00,27.99,28.24,27.96,28.22,544600.0,21.8927,22.0883,21.8693,22.0726,544600.0
2010-08-24 10:15:00,28.21,28.38,28.18,28.31,381200.0,22.0648,22.1978,22.0413,22.143,381200.0
2010-08-24 10:20:00,28.31,28.43,28.3,28.38,226800.0,22.143,22.2369,22.1352,22.1978,226800.0
2010-08-24 10:25:00,28.36,28.4,28.25,28.26,238000.0,22.1821,22.2134,22.0961,22.1039,238000.0
2010-08-24 10:30:00,28.26,28.27,28.1,28.12,352000.0,22.1039,22.1117,21.9788,21.9944,352000.0
2010-08-24 10:35:00,28.12,28.3,28.1,28.23,251700.0,21.9944,22.1352,21.9788,22.0805,251700.0
2010-08-24 10:40:00,28.23,28.43,28.22,28.41,210600.0,22.0805,22.2369,22.0726,22.2212,210600.0
2010-08-24 10:45:00,28.41,28.52,28.41,28.51,208100.0,22.2212,22.3073,22.2212,22.2995,208100.0
2010-08-24 10:50:00,28.51,28.58,28.48,28.58,260000.0,22.2995,22.3542,22.276,22.3542,260000.0
2010-08-24 10:55:00,28.57,28.68,28.55,28.63,475100.0,22.3464,22.4324,22.3307,22.3933,475100.0
2010-08-24 11:00:00,28.62,28.76,28.62,28.64,382200.0,22.3855,22.495,22.3855,22.4011,382200.0
2010-08-24 11:05:00,28.64,28.66,28.57,28.57,202400.0,22.4011,22.4168,22.3464,22.3464,202400.0
2010-08-24 11:10:00,28.57,28.66,28.53,28.61,139500.0,22.3464,22.4168,22.3151,22.3777,139500.0
2010-08-24 11:15:00,28.61,28.7,28.55,28.7,129000.0,22.3777,22.4481,22.3307,22.4481,129000.0
2010-08-24 11:20:00,28.7,28.71,28.66,28.67,142700.0,22.4481,22.4559,22.4168,22.4246,142700.0
2010-08-24 11:25:00,28.67,28.67,28.62,28.66,76100.0,22.4246,22.4246,22.3855,22.4168,76100.0
2010-08-24 11:30:00,28.66,28.71,28.64,28.69,138900.0,22.4168,22.4559,22.4011,22.4402,138900.0
2010-08-24 11:35:00,28.68,28.9,28.68,28.9,525800.0,22.4324,22.6045,22.4324,22.6045,525800.0
2010-08-24 11:40:00,28.9,29.04,28.89,29.01,216700.0,22.6045,22.714,22.5967,22.6905,216700.0
2010-08-24 11:45:00,29.0,29.01,28.92,28.93,140900.0,22.6827,22.6905,22.6201,22.628,140900.0
2010-08-24 11:50:00,28.94,28.94,28.87,28.92,200100.0,22.6358,22.6358,22.581,22.6201,200100.0
2010-08-24 11:55:00,28.92,29.07,28.91,29.05,208100.0,22.6201,22.7375,22.6123,22.7218,208100.0
2010-08-24 12:00:00,29.05,29.13,28.98,29.13,179600.0,22.7218,22.7844,22.6671,22.7844,179600.0
2010-08-24 12:05:00,29.14,29.14,29.03,29.05,128500.0,22.7922,22.7922,22.7062,22.7218,128500.0
2010-08-24 12:10:00,29.05,29.06,28.88,28.91,340000.0,22.7218,22.7296,22.5889,22.6123,340000.0
2010-08-24 12:15:00,28.91,28.98,28.83,28.93,125400.0,22.6123,22.6671,22.5498,22.628,125400.0
2010-08-24 12:20:00,28.93,28.93,28.86,28.91,109000.0,22.628,22.628,22.5732,22.6123,109000.0
2010-08-24 12:25:00,28.91,28.96,28.83,28.83,122200.0,22.6123,22.6514,22.5498,22.5498,122200.0
2010-08-24 12:30:00,28.83,28.88,28.77,28.82,318200.0,22.5498,22.5889,22.5028,22.5419,318200.0
2010-08-24 12:35:00,28.82,28.85,28.78,28.8,116700.0,22.5419,22.5654,22.5106,22.5263,116700.0
2010-08-24 12:40:00,28.8,28.85,28.78,28.84,78000.0,22.5263,22.5654,22.5106,22.5576,78000.0
2010-08-24 12:45:00,28.83,28.9,28.81,28.81,43600.0,22.5498,22.6045,22.5341,22.5341,43600.0
2010-08-24 12:50:00,28.81,28.85,28.79,28.83,52100.0,22.5341,22.5654,22.5185,22.5498,52100.0
2010-08-24 12:55:00,28.84,28.9,28.8,28.86,81900.0,22.5576,22.6045,22.5263,22.5732,81900.0
2010-08-24 13:00:00,28.86,28.87,28.68,28.72,167800.0,22.5732,22.581,22.4324,22.4637,167800.0
2010-08-24 13:05:00,28.72,28.79,28.69,28.75,132700.0,22.4637,22.5185,22.4402,22.4872,132700.0
2010-08-24 13:10:00,28.75,28.82,28.75,28.8,77600.0,22.4872,22.5419,22.4872,22.5263,77600.0
2010-08-24 13:15:00,28.8,28.84,28.8,28.83,39800.0,22.5263,22.5576,22.5263,22.5498,39800.0
2010-08-24 13:20:00,28.83,28.87,28.81,28.87,107800.0,22.5498,22.581,22.5341,22.581,107800.0
2010-08-24 13:25:00,28.87,29.03,28.86,29.03,148800.0,22.581,22.7062,22.5732,22.7062,148800.0
2010-08-24 13:30:00,29.03,29.05,28.92,28.95,229200.0,22.7062,22.7218,22.6201,22.6436,229200.0
2010-08-24 13:35:00,28.95,29.01,28.88,28.96,125200.0,22.6436,22.6905,22.5889,22.6514,125200.0
2010-08-24 13:40:00,28.97,28.99,28.8,28.8,164400.0,22.6593,22.6749,22.5263,22.5263,164400.0
2010-08-24 13:45:00,28.81,28.82,28.49,28.77,296900.0,22.5341,22.5419,22.2838,22.5028,296900.0
2010-08-24 13:50:00,28.77,28.79,28.74,28.74,78400.0,22.5028,22.5185,22.4794,22.4794,78400.0
2010-08-24 13:55:00,28.74,28.76,28.65,28.65,123000.0,22.4794,22.495,22.409,22.409,123000.0
2010-08-24 14:00:00,28.65,28.69,28.59,28.61,248900.0,22.409,22.4402,22.362,22.3777,248900.0
2010-08-24 14:05:00,28.6,28.62,28.59,28.6,150000.0,22.3699,22.3855,22.362,22.3699,150000.0
2010-08-24 14:10:00,28.61,28.63,28.54,28.6,163200.0,22.3777,22.3933,22.3229,22.3699,163200.0
2010-08-24 14:15:00,28.6,28.68,28.58,28.62,280900.0,22.3699,22.4324,22.3542,22.3855,280900.0
2010-08-24 14:20:00,28.61,28.62,28.52,28.58,174800.0,22.3777,22.3855,22.3073,22.3542,174800.0
2010-08-24 14:25:00,28.58,28.59,28.37,28.38,502200.0,22.3542,22.362,22.19,22.1978,502200.0
2010-08-24 14:30:00,28.39,28.4,28.32,28.34,302400.0,22.2056,22.2134,22.1508,22.1665,302400.0
2010-08-24 14:35:00,28.34,28.41,28.33,28.4,332000.0,22.1665,22.2212,22.1587,22.2134,332000.0
2010-08-24 14:40:00,28.4,28.4,28.34,28.37,181200.0,22.2134,22.2134,22.1665,22.19,181200.0
2010-08-24 14:45:00,28.36,28.37,28.31,28.32,249600.0,22.1821,22.19,22.143,22.1508,249600.0
2010-08-24 14:50:00,28.31,28.34,28.24,28.29,297600.0,22.143,22.1665,22.0883,22.1274,297600.0
2010-08-24 14:55:00,28.28,28.35,28.25,28.32,180200.0,22.1196,22.1743,22.0961,22.1508,180200.0
2010-08-24 15:00:00,28.32,28.35,28.27,28.34,140100.0,22.1508,22.1743,22.1117,22.1665,140100.0
2010-08-24 15:05:00,28.34,28.37,28.31,28.35,126600.0,22.1665,22.19,22.143,22.1743,126600.0
2010-08-24 15:10:00,28.35,28.35,28.29,28.29,80200.0,22.1743,22.1743,22.1274,22.1274,80200.0
2010-08-24 15:15:00,28.29,28.35,28.26,28.28,335900.0,22.1274,22.1743,22.1039,22.1196,335900.0
2010-08-24 15:20:00,28.28,28.32,28.14,28.2,464500.0,22.1196,22.1508,22.0101,22.057,464500.0
2010-08-24 15:25:00,28.21,28.26,28.2,28.23,244600.0,22.0648,22.1039,22.057,22.0805,244600.0
2010-08-24 15:30:00,28.23,28.25,28.21,28.23,165300.0,22.0805,22.0961,22.0648,22.0805,165300.0
2010-08-24 15:35:00,28.22,28.26,28.07,28.12,296200.0,22.0726,22.1039,21.9553,21.9944,296200.0
2010-08-24 15:40:00,28.13,28.15,28.09,28.14,200900.0,22.0022,22.0179,21.971,22.0101,200900.0
2010-08-24 15:45:00,28.14,28.15,28.07,28.13,324100.0,22.0101,22.0179,21.9553,22.0022,324100.0
2010-08-24 15:50:00,28.12,28.14,28.01,28.01,333900.0,21.9944,22.0101,21.9084,21.9084,333900.0
2010-08-24 15:55:00,28.01,28.09,28.0,28.06,505900.0,21.9084,21.971,21.9006,21.9475,505900.0
2010-08-25 09:30:00,27.82,28.0,27.74,27.89,206700.0,21.7598,21.9006,21.6972,21.8145,206700.0
2010-08-25 09:35:00,27.88,28.12,27.81,27.93,375600.0,21.8067,21.9944,21.7519,21.8458,375600.0
2010-08-25 09:40:00,27.93,27.97,27.71,27.72,175000.0,21.8458,21.8771,21.6737,21.6816,175000.0
2010-08-25 09:45:00,27.73,27.8,27.7,27.72,111200.0,21.6894,21.7441,21.6659,21.6816,111200.0
2010-08-25 09:50:00,27.74,27.79,27.66,27.78,182600.0,21.6972,21.7363,21.6346,21.7285,182600.0
2010-08-25 09:55:00,27.78,27.82,27.76,27.8,159600.0,21.7285,21.7598,21.7128,21.7441,159600.0
2010-08-25 10:00:00,27.81,27.92,27.66,27.8,286000.0,21.7519,21.838,21.6346,21.7441,286000.0
2010-08-25 10:05:00,27.8,27.97,27.79,27.89,172900.0,21.7441,21.8771,21.7363,21.8145,172900.0
2010-08-25 10:10:00,27.9,27.91,27.84,27.88,96700.0,21.8223,21.8302,21.7754,21.8067,96700.0
2010-08-25 10:15:00,27.88,27.93,27.82,27.82,160900.0,21.8067,21.8458,21.7598,21.7598,160900.0
2010-08-25 10:20:00,27.83,27.91,27.8,27.89,78700.0,21.7676,21.8302,21.7441,21.8145,78700.0
2010-08-25 10:25:00,27.89,27.91,27.86,27.86,63300.0,21.8145,21.8302,21.7911,21.7911,63300.0
2010-08-25 10:30:00,27.87,27.93,27.58,27.6,325100.0,21.7989,21.8458,21.572,21.5877,325100.0
2010-08-25 10:35:00,27.6,27.61,27.5,27.55,228800.0,21.5877,21.5955,21.5095,21.5486,228800.0
2010-08-25 10:40:00,27.55,27.59,27.5,27.58,194200.0,21.5486,21.5799,21.5095,21.572,194200.0
2010-08-25 10:45:00,27.58,27.59,27.53,27.58,173800.0,21.572,21.5799,21.5329,21.572,173800.0
2010-08-25 10:50:00,27.58,27.59,27.5,27.5,191800.0,21.572,21.5799,21.5095,21.5095,191800.0
2010-08-25 10:55:00,27.51,27.65,27.5,27.58,107400.0,21.5173,21.6268,21.5095,21.572,107400.0
2010-08-25 11:00:00,27.58,27.72,27.57,27.67,104800.0,21.572,21.6816,21.5642,21.6424,104800.0
2010-08-25 11:05:00,27.66,27.74,27.64,27.71,106100.0,21.6346,21.6972,21.619,21.6737,106100.0
2010-08-25 11:10:00,27.71,27.73,27.61,27.65,188200.0,21.6737,21.6894,21.5955,21.6268,188200.0
2010-08-25 11:15:00,27.66,27.78,27.64,27.77,109400.0,21.6346,21.7285,21.619,21.7207,109400.0
2010-08-25 11:20:00,27.77,27.84,27.75,27.82,115200.0,21.7207,21.7754,21.705,21.7598,115200.0
2010-08-25 11:25:00,27.81,27.92,27.79,27.84,108700.0,21.7519,21.838,21.7363,21.7754,108700.0
2010-08-25 11:30:00,27.84,27.84,27.74,27.74,32600.0,21.7754,21.7754,21.6972,21.6972,32600.0
2010-08-25 11:35:00,27.74,27.85,27.74,27.8,81600.0,21.6972,21.7832,21.6972,21.7441,81600.0
2010-08-25 11:40:00,27.79,27.82,27.77,27.82,44500.0,21.7363,21.7598,21.7207,21.7598,44500.0
2010-08-25 11:45:00,27.82,27.84,27.76,27.77,56300.0,21.7598,21.7754,21.7128,21.7207,56300.0
2010-08-25 11:50:00,27.78,27.81,27.77,27.79,33200.0,21.7285,21.7519,21.7207,21.7363,33200.0
2010-08-25 11:55:00,27.79,27.87,27.79,27.83,65300.0,21.7363,21.7989,21.7363,21.7676,65300.0
2010-08-25 12:00:00,27.83,27.89,27.79,27.88,61400.0,21.7676,21.8145,21.7363,21.8067,61400.0
2010-08-25 12:05:00,27.88,27.89,27.77,27.78,58700.0,21.8067,21.8145,21.7207,21.7285,58700.0
2010-08-25 12:10:00,27.77,27.83,27.76,27.79,74200.0,21.7207,21.7676,21.7128,21.7363,74200.0
2010-08-25 12:15:00,27.78,27.8,27.72,27.77,45300.0,21.7285,21.7441,21.6816,21.7207,45300.0
2010-08-25 12:20:00,27.77,27.82,27.71,27.72,54100.0,21.7207,21.7598,21.6737,21.6816,54100.0
2010-08-25 12:25:00,27.73,27.78,27.72,27.75,30000.0,21.6894,21.7285,21.6816,21.705,30000.0
2010-08-25 12:30:00,27.75,27.82,27.69,27.7,71900.0,21.705,21.7598,21.6581,21.6659,71900.0
2010-08-25 12:35:00,27.7,27.7,27.66,27.66,51200.0,21.6659,21.6659,21.6346,21.6346,51200.0
2010-08-25 12:40:00,27.66,27.7,27.63,27.68,52000.0,21.6346,21.6659,21.6112,21.6503,52000.0
2010-08-25 12:45:00,27.68,27.7,27.67,27.67,41000.0,21.6503,21.6659,21.6424,21.6424,41000.0
2010-08-25 12:50:00,27.67,27.7,27.65,27.66,44800.0,21.6424,21.6659,21.6268,21.6346,44800.0
2010-08-25 12:55:00,27.65,27.69,27.63,27.67,37500.0,21.6268,21.6581,21.6112,21.6424,37500.0
2010-08-25 13:00:00,27.66,27.73,27.64,27.73,39800.0,21.6346,21.6894,21.619,21.6894,39800.0
2010-08-25 13:05:00,27.73,27.74,27.68,27.73,41700.0,21.6894,21.6972,21.6503,21.6894,41700.0
2010-08-25 13:10:00,27.73,27.79,27.72,27.79,45000.0,21.6894,21.7363,21.6816,21.7363,45000.0
2010-08-25 13:15:00,27.79,27.83,27.74,27.83,45100.0,21.7363,21.7676,21.6972,21.7676,45100.0
2010-08-25 13:20:00,27.83,27.84,27.8,27.8,34400.0,21.7676,21.7754,21.7441,21.7441,34400.0
2010-08-25 13:25:00,27.81,27.82,27.7,27.71,52700.0,21.7519,21.7598,21.6659,21.6737,52700.0
2010-08-25 13:30:00,27.71,27.78,27.7,27.76,44900.0,21.6737,21.7285,21.6659,21.7128,44900.0
2010-08-25 13:35:00,27.77,27.83,27.76,27.81,44800.0,21.7207,21.7676,21.7128,21.7519,44800.0
2010-08-25 13:40:00,27.8,27.82,27.75,27.82,40000.0,21.7441,21.7598,21.705,21.7598,40000.0
2010-08-25 13:45:00,27.81,27.93,27.81,27.91,184100.0,21.7519,21.8458,21.7519,21.8302,184100.0
2010-08-25 13:50:00,27.91,27.91,27.79,27.81,102600.0,21.8302,21.8302,21.7363,21.7519,102600.0
2010-08-25 13:55:00,27.81,27.83,27.78,27.78,50100.0,21.7519,21.7676,21.7285,21.7285,50100.0
2010-08-25 14:00:00,27.78,27.85,27.78,27.85,51100.0,21.7285,21.7832,21.7285,21.7832,51100.0
2010-08-25 14:05:00,27.85,27.89,27.85,27.86,74600.0,21.7832,21.8145,21.7832,21.7911,74600.0
2010-08-25 14:10:00,27.86,27.97,27.84,27.94,134300.0,21.7911,21.8771,21.7754,21.8536,134300.0
2010-08-25 14:15:00,27.94,27.94,27.86,27.86,60400.0,21.8536,21.8536,21.7911,21.7911,60400.0
2010-08-25 14:20:00,27.87,27.87,27.79,27.81,38800.0,21.7989,21.7989,21.7363,21.7519,38800.0
2010-08-25 14:25:00,27.81,27.82,27.77,27.78,84700.0,21.7519,21.7598,21.7207,21.7285,84700.0
2010-08-25 14:30:00,27.78,27.9,27.77,27.88,76000.0,21.7285,21.8223,21.7207,21.8067,76000.0
2010-08-25 14:35:00,27.88,28.0,27.87,27.95,178900.0,21.8067,21.9006,21.7989,21.8614,178900.0
2010-08-25 14:40:00,27.95,27.98,27.93,27.93,84900.0,21.8614,21.8849,21.8458,21.8458,84900.0
2010-08-25 14:45:00,27.94,28.04,27.92,28.0,191100.0,21.8536,21.9318,21.838,21.9006,191100.0
2010-08-25 14:50:00,28.0,28.01,27.94,27.99,105600.0,21.9006,21.9084,21.8536,21.8927,105600.0
2010-08-25 14:55:00,27.99,28.0,27.96,28.0,63200.0,21.8927,21.9006,21.8693,21.9006,63200.0
2010-08-25 15:00:00,27.99,28.01,27.93,27.94,84200.0,21.8927,21.9084,21.8458,21.8536,84200.0
2010-08-25 15:05:00,27.95,27.96,27.92,27.92,75100.0,21.8614,21.8693,21.838,21.838,75100.0
2010-08-25 15:10:00,27.93,27.97,27.92,27.97,58400.0,21.8458,21.8771,21.838,21.8771,58400.0
2010-08-25 15:15:00,27.96,27.99,27.86,27.87,78300.0,21.8693,21.8927,21.7911,21.7989,78300.0
2010-08-25 15:20:00,27.87,27.88,27.78,27.81,161600.0,21.7989,21.8067,21.7285,21.7519,161600.0
2010-08-25 15:25:00,27.8,27.9,27.8,27.9,147500.0,21.7441,21.8223,21.7441,21.8223,147500.0
2010-08-25 15:30:00,27.9,28.06,27.89,28.04,275000.0,21.8223,21.9475,21.8145,21.9318,275000.0
2010-08-25 15:35:00,28.04,28.06,28.0,28.02,164400.0,21.9318,21.9475,21.9006,21.9162,164400.0
2010-08-25 15:40:00,28.02,28.11,28.01,28.09,270400.0,21.9162,21.9866,21.9084,21.971,270400.0
2010-08-25 15:45:00,28.08,28.11,28.04,28.09,347500.0,21.9631,21.9866,21.9318,21.971,347500.0
2010-08-25 15:50:00,28.08,28.11,28.02,28.02,264600.0,21.9631,21.9866,21.9162,21.9162,264600.0
2010-08-25 15:55:00,28.02,28.03,27.98,27.99,397300.0,21.9162,21.924,21.8849,21.8927,397300.0
2010-08-26 09:30:00,28.15,28.36,28.15,28.3,140700.0,22.0179,22.1821,22.0179,22.1352,140700.0
2010-08-26 09:35:00,28.29,28.35,28.2,28.29,136000.0,22.1274,22.1743,22.057,22.1274,136000.0
2010-08-26 09:40:00,28.29,28.37,28.17,28.23,143900.0,22.1274,22.19,22.0335,22.0805,143900.0
2010-08-26 09:45:00,28.23,28.27,28.14,28.16,121800.0,22.0805,22.1117,22.0101,22.0257,121800.0
2010-08-26 09:50:00,28.16,28.16,28.04,28.08,101700.0,22.0257,22.0257,21.9318,21.9631,101700.0
2010-08-26 09:55:00,28.09,28.21,28.01,28.21,150300.0,21.971,22.0648,21.9084,22.0648,150300.0
2010-08-26 10:00:00,28.2,28.37,28.15,28.33,215500.0,22.057,22.19,22.0179,22.1587,215500.0
2010-08-26 10:05:00,28.33,28.39,28.26,28.39,115500.0,22.1587,22.2056,22.1039,22.2056,115500.0
2010-08-26 10:10:00,28.38,28.4,28.3,28.3,97000.0,22.1978,22.2134,22.1352,22.1352,97000.0
2010-08-26 10:15:00,28.31,28.39,28.3,28.39,105500.0,22.143,22.2056,22.1352,22.2056,105500.0
2010-08-26 10:20:00,28.39,28.4,28.25,28.29,96500.0,22.2056,22.2134,22.0961,22.1274,96500.0
2010-08-26 10:25:00,28.29,28.3,28.21,28.29,130600.0,22.1274,22.1352,22.0648,22.1274,130600.0
2010-08-26 10:30:00,28.28,28.32,28.19,28.32,95300.0,22.1196,22.1508,22.0492,22.1508,95300.0
2010-08-26 10:35:00,28.32,28.44,28.31,28.36,225600.0,22.1508,22.2447,22.143,22.1821,225600.0
2010-08-26 10:40:00,28.36,28.43,28.31,28.38,271000.0,22.1821,22.2369,22.143,22.1978,271000.0
2010-08-26 10:45:00,28.38,28.46,28.36,28.41,97300.0,22.1978,22.2604,22.1821,22.2212,97300.0
2010-08-26 10:50:00,28.42,28.54,28.41,28.5,186400.0,22.2291,22.3229,22.2212,22.2916,186400.0
2010-08-26 10:55:00,28.5,28.52,28.48,28.5,187300.0,22.2916,22.3073,22.276,22.2916,187300.0
2010-08-26 11:00:00,28.5,28.54,28.46,28.52,166100.0,22.2916,22.3229,22.2604,22.3073,166100.0
2010-08-26 11:05:00,28.52,28.53,28.28,28.32,243000.0,22.3073,22.3151,22.1196,22.1508,243000.0
2010-08-26 11:10:00,28.31,28.4,28.29,28.4,106300.0,22.143,22.2134,22.1274,22.2134,106300.0
2010-08-26 11:15:00,28.39,28.46,28.37,28.43,129300.0,22.2056,22.2604,22.19,22.2369,129300.0
2010-08-26 11:20:00,28.44,28.47,28.41,28.41,75600.0,22.2447,22.2682,22.2212,22.2212,75600.0
2010-08-26 11:25:00,28.41,28.43,28.38,28.43,122700.0,22.2212,22.2369,22.1978,22.2369,122700.0
2010-08-26 11:30:00,28.42,28.48,28.42,28.48,105700.0,22.2291,22.276,22.2291,22.276,105700.0
2010-08-26 11:35:00,28.48,28.56,28.47,28.51,108900.0,22.276,22.3386,22.2682,22.2995,108900.0
2010-08-26 11:40:00,28.52,28.56,28.45,28.52,140200.0,22.3073,22.3386,22.2525,22.3073,140200.0
2010-08-26 11:45:00,28.52,28.52,28.43,28.5,98100.0,22.3073,22.3073,22.2369,22.2916,98100.0
2010-08-26 11:50:00,28.5,28.5,28.33,28.34,171800.0,22.2916,22.2916,22.1587,22.1665,171800.0
2010-08-26 11:55:00,28.34,28.47,28.34,28.47,170900.0,22.1665,22.2682,22.1665,22.2682,170900.0
2010-08-26 12:00:00,28.46,28.46,28.36,28.36,143100.0,22.2604,22.2604,22.1821,22.1821,143100.0
2010-08-26 12:05:00,28.36,28.37,28.3,28.36,104300.0,22.1821,22.19,22.1352,22.1821,104300.0
2010-08-26 12:10:00,28.36,28.37,28.32,28.32,62900.0,22.1821,22.19,22.1508,22.1508,62900.0
2010-08-26 12:15:00,28.31,28.32,28.19,28.22,227900.0,22.143,22.1508,22.0492,22.0726,227900.0
2010-08-26 12:20:00,28.23,28.34,28.23,28.33,80100.0,22.0805,22.1665,22.0805,22.1587,80100.0
2010-08-26 12:25:00,28.33,28.4,28.32,28.32,46300.0,22.1587,22.2134,22.1508,22.1508,46300.0
2010-08-26 12:30:00,28.32,28.33,28.31,28.33,40600.0,22.1508,22.1587,22.143,22.1587,40600.0
2010-08-26 12:35:00,28.32,28.36,28.32,28.34,45600.0,22.1508,22.1821,22.1508,22.1665,45600.0
2010-08-26 12:40:00,28.33,28.38,28.29,28.36,72500.0,22.1587,22.1978,22.1274,22.1821,72500.0
2010-08-26 12:45:00,28.36,28.4,28.35,28.37,93900.0,22.1821,22.2134,22.1743,22.19,93900.0
2010-08-26 12:50:00,28.38,28.4,28.24,28.28,143300.0,22.1978,22.2134,22.0883,22.1196,143300.0
2010-08-26 12:55:00,28.29,28.4,28.26,28.39,64900.0,22.1274,22.2134,22.1039,22.2056,64900.0
2010-08-26 13:00:00,28.39,28.43,28.37,28.37,64800.0,22.2056,22.2369,22.19,22.19,64800.0
2010-08-26 13:05:00,28.37,28.43,28.35,28.41,86200.0,22.19,22.2369,22.1743,22.2212,86200.0
2010-08-26 13:10:00,28.41,28.47,28.38,28.39,126400.0,22.2212,22.2682,22.1978,22.2056,126400.0
2010-08-26 13:15:00,28.4,28.46,28.4,28.4,22300.0,22.2134,22.2604,22.2134,22.2134,22300.0
2010-08-26 13:20:00,28.41,28.49,28.41,28.49,66600.0,22.2212,22.2838,22.2212,22.2838,66600.0
2010-08-26 13:25:00,28.49,28.52,28.44,28.51,124900.0,22.2838,22.3073,22.2447,22.2995,124900.0
2010-08-26 13:30:00,28.51,28.6,28.5,28.59,120600.0,22.2995,22.3699,22.2916,22.362,120600.0
2010-08-26 13:35:00,28.6,28.6,28.58,28.6,66600.0,22.3699,22.3699,22.3542,22.3699,66600.0
2010-08-26 13:40:00,28.59,28.66,28.59,28.64,157600.0,22.362,22.4168,22.362,22.4011,157600.0
2010-08-26 13:45:00,28.64,28.64,28.56,28.57,121000.0,22.4011,22.4011,22.3386,22.3464,121000.0
2010-08-26 13:50:00,28.56,28.59,28.54,28.54,114100.0,22.3386,22.362,22.3229,22.3229,114100.0
2010-08-26 13:55:00,28.55,28.55,28.45,28.45,118400.0,22.3307,22.3307,22.2525,22.2525,118400.0
2010-08-26 14:00:00,28.45,28.53,28.44,28.49,138300.0,22.2525,22.3151,22.2447,22.2838,138300.0
2010-08-26 14:05:00,28.49,28.51,28.39,28.4,82300.0,22.2838,22.2995,22.2056,22.2134,82300.0
2010-08-26 14:10:00,28.39,28.4,28.32,28.32,165100.0,22.2056,22.2134,22.1508,22.1508,165100.0
2010-08-26 14:15:00,28.33,28.35,28.25,28.25,180600.0,22.1587,22.1743,22.0961,22.0961,180600.0
2010-08-26 14:20:00,28.25,28.26,28.18,28.22,155000.0,22.0961,22.1039,22.0413,22.0726,155000.0
2010-08-26 14:25:00,28.22,28.23,28.19,28.19,72700.0,22.0726,22.0805,22.0492,22.0492,72700.0
2010-08-26 14:30:00,28.19,28.2,28.11,28.17,114000.0,22.0492,22.057,21.9866,22.0335,114000.0
2010-08-26 14:35:00,28.17,28.2,28.15,28.18,83400.0,22.0335,22.057,22.0179,22.0413,83400.0
2010-08-26 14:40:00,28.2,28.24,28.19,28.2,77100.0,22.057,22.0883,22.0492,22.057,77100.0
2010-08-26 14:45:00,28.21,28.21,28.1,28.13,45200.0,22.0648,22.0648,21.9788,22.0022,45200.0
2010-08-26 14:50:00,28.12,28.15,28.08,28.08,46900.0,21.9944,22.0179,21.9631,21.9631,46900.0
2010-08-26 14:55:00,28.08,28.1,28.0,28.03,184900.0,21.9631,21.9788,21.9006,21.924,184900.0
2010-08-26 15:00:00,28.02,28.06,28.0,28.01,171200.0,21.9162,21.9475,21.9006,21.9084,171200.0
2010-08-26 15:05:00,28.01,28.05,27.97,27.99,151500.0,21.9084,21.9397,21.8771,21.8927,151500.0
2010-08-26 15:10:00,28.0,28.03,27.99,28.01,112700.0,21.9006,21.924,21.8927,21.9084,112700.0
2010-08-26 15:15:00,28.02,28.11,28.0,28.11,112900.0,21.9162,21.9866,21.9006,21.9866,112900.0
2010-08-26 15:20:00,28.1,28.18,28.1,28.14,148600.0,21.9788,22.0413,21.9788,22.0101,148600.0
2010-08-26 15:25:00,28.14,28.16,28.1,28.14,93300.0,22.0101,22.0257,21.9788,22.0101,93300.0
2010-08-26 15:30:00,28.13,28.15,28.1,28.15,97000.0,22.0022,22.0179,21.9788,22.0179,97000.0
2010-08-26 15:35:00,28.15,28.17,28.11,28.16,104900.0,22.0179,22.0335,21.9866,22.0257,104900.0
2010-08-26 15:40:00,28.16,28.26,28.15,28.24,220500.0,22.0257,22.1039,22.0179,22.0883,220500.0
2010-08-26 15:45:00,28.24,28.26,28.18,28.2,166600.0,22.0883,22.1039,22.0413,22.057,166600.0
2010-08-26 15:50:00,28.21,28.22,28.13,28.17,232300.0,22.0648,22.0726,22.0022,22.0335,232300.0
2010-08-26 15:55:00,28.17,28.2,28.07,28.11,330800.0,22.0335,22.057,21.9553,21.9866,330800.0
2010-08-27 09:30:00,28.37,28.59,28.37,28.44,163700.0,22.19,22.362,22.19,22.2447,163700.0
2010-08-27 09:35:00,28.44,28.47,28.18,28.22,137900.0,22.2447,22.2682,22.0413,22.0726,137900.0
2010-08-27 09:40:00,28.22,28.33,28.12,28.12,225100.0,22.0726,22.1587,21.9944,21.9944,225100.0
2010-08-27 09:45:00,28.13,28.27,28.12,28.22,252700.0,22.0022,22.1117,21.9944,22.0726,252700.0
2010-08-27 09:50:00,28.22,28.3,28.2,28.27,95500.0,22.0726,22.1352,22.057,22.1117,95500.0
2010-08-27 09:55:00,28.28,28.38,28.08,28.14,231600.0,22.1196,22.1978,21.9631,22.0101,231600.0
2010-08-27 10:00:00,28.15,28.23,27.85,28.01,246100.0,22.0179,22.0805,21.7832,21.9084,246100.0
2010-08-27 10:05:00,28.01,28.01,27.7,27.79,328100.0,21.9084,21.9084,21.6659,21.7363,328100.0
2010-08-27 10:10:00,27.8,28.13,27.8,28.05,311600.0,21.7441,22.0022,21.7441,21.9397,311600.0
2010-08-27 10:15:00,28.04,28.38,28.04,28.34,343200.0,21.9318,22.1978,21.9318,22.1665,343200.0
2010-08-27 10:20:00,28.34,28.35,28.2,28.34,176100.0,22.1665,22.1743,22.057,22.1665,176100.0
2010-08-27 10:25:00,28.33,28.47,28.29,28.45,195100.0,22.1587,22.2682,22.1274,22.2525,195100.0
2010-08-27 10:30:00,28.45,28.72,28.41,28.69,399400.0,22.2525,22.4637,22.2212,22.4402,399400.0
2010-08-27 10:35:00,28.69,28.78,28.64,28.77,371500.0,22.4402,22.5106,22.4011,22.5028,371500.0
2010-08-27 10:40:00,28.77,28.78,28.56,28.57,398200.0,22.5028,22.5106,22.3386,22.3464,398200.0
2010-08-27 10:45:00,28.57,28.6,28.52,28.55,226900.0,22.3464,22.3699,22.3073,22.3307,226900.0
2010-08-27 10:50:00,28.55,28.71,28.54,28.71,182000.0,22.3307,22.4559,22.3229,22.4559,182000.0
2010-08-27 10:55:00,28.7,28.75,28.65,28.73,120500.0,22.4481,22.4872,22.409,22.4715,120500.0
2010-08-27 11:00:00,28.73,29.0,28.73,28.86,242600.0,22.4715,22.6827,22.4715,22.5732,242600.0
2010-08-27 11:05:00,28.86,29.0,28.86,28.92,352300.0,22.5732,22.6827,22.5732,22.6201,352300.0
2010-08-27 11:10:00,28.92,28.97,28.89,28.9,147900.0,22.6201,22.6593,22.5967,22.6045,147900.0
2010-08-27 11:15:00,28.91,28.99,28.85,28.86,205200.0,22.6123,22.6749,22.5654,22.5732,205200.0
2010-08-27 11:20:00,28.86,28.89,28.81,28.87,88100.0,22.5732,22.5967,22.5341,22.581,88100.0
2010-08-27 11:25:00,28.88,28.91,28.8,28.85,93500.0,22.5889,22.6123,22.5263,22.5654,93500.0
2010-08-27 11:30:00,28.85,28.93,28.85,28.88,189100.0,22.5654,22.628,22.5654,22.5889,189100.0
2010-08-27 11:35:00,28.88,28.88,28.8,28.8,135300.0,22.5889,22.5889,22.5263,22.5263,135300.0
2010-08-27 11:40:00,28.8,28.83,28.74,28.83,37200.0,22.5263,22.5498,22.4794,22.5498,37200.0
2010-08-27 11:45:00,28.83,28.89,28.81,28.87,74700.0,22.5498,22.5967,22.5341,22.581,74700.0
2010-08-27 11:50:00,28.87,28.9,28.86,28.88,77600.0,22.581,22.6045,22.5732,22.5889,77600.0
2010-08-27 11:55:00,28.88,28.9,28.81,28.85,76300.0,22.5889,22.6045,22.5341,22.5654,76300.0
2010-08-27 12:00:00,28.85,28.88,28.78,28.83,49400.0,22.5654,22.5889,22.5106,22.5498,49400.0
2010-08-27 12:05:00,28.82,28.84,28.79,28.82,58200.0,22.5419,22.5576,22.5185,22.5419,58200.0
2010-08-27 12:10:00,28.81,28.86,28.8,28.86,28500.0,22.5341,22.5732,22.5263,22.5732,28500.0
2010-08-27 12:15:00,28.87,28.96,28.86,28.93,157500.0,22.581,22.6514,22.5732,22.628,157500.0
2010-08-27 12:20:00,28.93,28.94,28.87,28.92,61500.0,22.628,22.6358,22.581,22.6201,61500.0
2010-08-27 12:25:00,28.92,28.95,28.88,28.9,84300.0,22.6201,22.6436,22.5889,22.6045,84300.0
2010-08-27 12:30:00,28.9,28.96,28.88,28.93,80700.0,22.6045,22.6514,22.5889,22.628,80700.0
2010-08-27 12:35:00,28.93,28.97,28.86,28.87,66200.0,22.628,22.6593,22.5732,22.581,66200.0
2010-08-27 12:40:00,28.88,28.89,28.81,28.83,45900.0,22.5889,22.5967,22.5341,22.5498,45900.0
2010-08-27 12:45:00,28.83,28.87,28.81,28.85,54900.0,22.5498,22.581,22.5341,22.5654,54900.0
2010-08-27 12:50:00,28.85,28.85,28.79,28.84,35700.0,22.5654,22.5654,22.5185,22.5576,35700.0
2010-08-27 12:55:00,28.84,28.85,28.7,28.74,85600.0,22.5576,22.5654,22.4481,22.4794,85600.0
2010-08-27 13:00:00,28.74,28.79,28.72,28.78,27300.0,22.4794,22.5185,22.4637,22.5106,27300.0
2010-08-27 13:05:00,28.79,28.81,28.75,28.81,52400.0,22.5185,22.5341,22.4872,22.5341,52400.0
2010-08-27 13:10:00,28.8,28.82,28.74,28.74,39300.0,22.5263,22.5419,22.4794,22.4794,39300.0
2010-08-27 13:15:00,28.73,28.81,28.73,28.77,47600.0,22.4715,22.5341,22.4715,22.5028,47600.0
2010-08-27 13:20:00,28.78,28.87,28.78,28.84,63100.0,22.5106,22.581,22.5106,22.5576,63100.0
2010-08-27 13:25:00,28.84,28.85,28.79,28.85,48500.0,22.5576,22.5654,22.5185,22.5654,48500.0
2010-08-27 13:30:00,28.85,28.97,28.84,28.96,151800.0,22.5654,22.6593,22.5576,22.6514,151800.0
2010-08-27 13:35:00,28.96,29.05,28.96,29.05,190200.0,22.6514,22.7218,22.6514,22.7218,190200.0
2010-08-27 13:40:00,29.04,29.08,29.01,29.03,101100.0,22.714,22.7453,22.6905,22.7062,101100.0
2010-08-27 13:45:00,29.02,29.04,28.98,29.0,62100.0,22.6984,22.714,22.6671,22.6827,62100.0
2010-08-27 13:50:00,29.0,29.08,29.0,29.08,42400.0,22.6827,22.7453,22.6827,22.7453,42400.0
2010-08-27 13:55:00,29.08,29.14,29.03,29.13,170700.0,22.7453,22.7922,22.7062,22.7844,170700.0
2010-08-27 14:00:00,29.13,29.14,29.09,29.12,192300.0,22.7844,22.7922,22.7531,22.7766,192300.0
2010-08-27 14:05:00,29.11,29.13,29.06,29.1,162100.0,22.7688,22.7844,22.7296,22.7609,162100.0
2010-08-27 14:10:00,29.1,29.13,29.07,29.09,88200.0,22.7609,22.7844,22.7375,22.7531,88200.0
2010-08-27 14:15:00,29.09,29.14,29.07,29.11,90300.0,22.7531,22.7922,22.7375,22.7688,90300.0
2010-08-27 14:20:00,29.12,29.13,29.07,29.08,61900.0,22.7766,22.7844,22.7375,22.7453,61900.0
2010-08-27 14:25:00,29.07,29.13,29.07,29.13,41500.0,22.7375,22.7844,22.7375,22.7844,41500.0
2010-08-27 14:30:00,29.13,29.15,29.12,29.12,77600.0,22.7844,22.8,22.7766,22.7766,77600.0
2010-08-27 14:35:00,29.12,29.21,29.11,29.19,182300.0,22.7766,22.847,22.7688,22.8313,182300.0
2010-08-27 14:40:00,29.19,29.21,29.11,29.17,152500.0,22.8313,22.847,22.7688,22.8157,152500.0
2010-08-27 14:45:00,29.16,29.21,29.12,29.12,51600.0,22.8079,22.847,22.7766,22.7766,51600.0
2010-08-27 14:50:00,29.11,29.14,29.06,29.07,53900.0,22.7688,22.7922,22.7296,22.7375,53900.0
2010-08-27 14:55:00,29.07,29.12,29.06,29.1,58600.0,22.7375,22.7766,22.7296,22.7609,58600.0
2010-08-27 15:00:00,29.1,29.12,29.04,29.06,77700.0,22.7609,22.7766,22.714,22.7296,77700.0
2010-08-27 15:05:00,29.06,29.09,29.04,29.09,61300.0,22.7296,22.7531,22.714,22.7531,61300.0
2010-08-27 15:10:00,29.08,29.15,29.07,29.1,94200.0,22.7453,22.8,22.7375,22.7609,94200.0
2010-08-27 15:15:00,29.1,29.11,29.04,29.05,83400.0,22.7609,22.7688,22.714,22.7218,83400.0
2010-08-27 15:20:00,29.06,29.21,29.05,29.2,147700.0,22.7296,22.847,22.7218,22.8392,147700.0
2010-08-27 15:25:00,29.2,29.28,29.19,29.28,182600.0,22.8392,22.9017,22.8313,22.9017,182600.0
2010-08-27 15:30:00,29.28,29.34,29.25,29.26,213200.0,22.9017,22.9487,22.8783,22.8861,213200.0
2010-08-27 15:35:00,29.25,29.27,29.21,29.21,95500.0,22.8783,22.8939,22.847,22.847,95500.0
2010-08-27 15:40:00,29.21,29.32,29.2,29.31,205000.0,22.847,22.933,22.8392,22.9252,205000.0
2010-08-27 15:45:00,29.31,29.32,29.26,29.26,241100.0,22.9252,22.933,22.8861,22.8861,241100.0
2010-08-27 15:50:00,29.27,29.31,29.25,29.28,284300.0,22.8939,22.9252,22.8783,22.9017,284300.0
2010-08-27 15:55:00,29.28,29.33,29.23,29.25,574300.0,22.9017,22.9408,22.8626,22.8783,574300.0
2010-08-30 09:30:00,29.08,29.08,28.83,28.98,158500.0,22.8171,22.8171,22.621,22.7387,158500.0
2010-08-30 09:35:00,28.98,29.03,28.91,29.0,274600.0,22.7387,22.7779,22.6838,22.7544,274600.0
2010-08-30 09:40:00,29.0,29.04,28.91,29.01,171700.0,22.7544,22.7858,22.6838,22.7622,171700.0
2010-08-30 09:45:00,29.03,29.12,29.02,29.06,147400.0,22.7779,22.8485,22.7701,22.8015,147400.0
2010-08-30 09:50:00,29.06,29.1,28.94,29.0,84400.0,22.8015,22.8328,22.7073,22.7544,84400.0
2010-08-30 09:55:00,29.0,29.11,28.99,29.11,233500.0,22.7544,22.8407,22.7465,22.8407,233500.0
2010-08-30 10:00:00,29.11,29.11,28.92,29.09,132600.0,22.8407,22.8407,22.6916,22.825,132600.0
2010-08-30 10:05:00,29.09,29.1,29.0,29.08,123200.0,22.825,22.8328,22.7544,22.8171,123200.0
2010-08-30 10:10:00,29.08,29.1,29.02,29.03,106600.0,22.8171,22.8328,22.7701,22.7779,106600.0
2010-08-30 10:15:00,29.02,29.02,28.79,28.89,126300.0,22.7701,22.7701,22.5896,22.6681,126300.0
2010-08-30 10:20:00,28.87,28.94,28.83,28.93,126600.0,22.6524,22.7073,22.621,22.6995,126600.0
2010-08-30 10:25:00,28.93,29.08,28.87,29.05,137400.0,22.6995,22.8171,22.6524,22.7936,137400.0
2010-08-30 10:30:00,29.04,29.08,29.0,29.08,100800.0,22.7858,22.8171,22.7544,22.8171,100800.0
2010-08-30 10:35:00,29.08,29.08,29.04,29.07,71300.0,22.8171,22.8171,22.7858,22.8093,71300.0
2010-08-30 10:40:00,29.08,29.08,29.0,29.02,53500.0,22.8171,22.8171,22.7544,22.7701,53500.0
2010-08-30 10:45:00,29.01,29.08,28.99,29.07,113400.0,22.7622,22.8171,22.7465,22.8093,113400.0
2010-08-30 10:50:00,29.08,29.09,29.05,29.08,188400.0,22.8171,22.825,22.7936,22.8171,188400.0
2010-08-30 10:55:00,29.07,29.08,29.01,29.01,79200.0,22.8093,22.8171,22.7622,22.7622,79200.0
2010-08-30 11:00:00,29.02,29.05,28.95,28.98,94600.0,22.7701,22.7936,22.7151,22.7387,94600.0
2010-08-30 11:05:00,28.98,28.99,28.89,28.94,117300.0,22.7387,22.7465,22.6681,22.7073,117300.0
2010-08-30 11:10:00,28.94,28.95,28.89,28.91,69400.0,22.7073,22.7151,22.6681,22.6838,69400.0
2010-08-30 11:15:00,28.92,29.01,28.88,28.98,139700.0,22.6916,22.7622,22.6602,22.7387,139700.0
2010-08-30 11:20:00,28.98,28.98,28.85,28.86,90100.0,22.7387,22.7387,22.6367,22.6445,90100.0
2010-08-30 11:25:00,28.86,28.91,28.86,28.89,48500.0,22.6445,22.6838,22.6445,22.6681,48500.0
2010-08-30 11:30:00,28.9,28.9,28.83,28.87,46200.0,22.6759,22.6759,22.621,22.6524,46200.0
2010-08-30 11:35:00,28.88,29.0,28.88,28.99,120500.0,22.6602,22.7544,22.6602,22.7465,120500.0
2010-08-30 11:40:00,28.99,28.99,28.93,28.93,41100.0,22.7465,22.7465,22.6995,22.6995,41100.0
2010-08-30 11:45:00,28.92,28.92,28.84,28.89,84900.0,22.6916,22.6916,22.6288,22.6681,84900.0
2010-08-30 11:50:00,28.89,28.91,28.85,28.87,52100.0,22.6681,22.6838,22.6367,22.6524,52100.0
2010-08-30 11:55:00,28.87,28.92,28.85,28.92,59700.0,22.6524,22.6916,22.6367,22.6916,59700.0
2010-08-30 12:00:00,28.92,28.95,28.91,28.93,51500.0,22.6916,22.7151,22.6838,22.6995,51500.0
2010-08-30 12:05:00,28.93,28.94,28.88,28.93,35200.0,22.6995,22.7073,22.6602,22.6995,35200.0
2010-08-30 12:10:00,28.93,28.94,28.85,28.86,32800.0,22.6995,22.7073,22.6367,22.6445,32800.0
2010-08-30 12:15:00,28.87,28.87,28.8,28.83,47100.0,22.6524,22.6524,22.5974,22.621,47100.0
2010-08-30 12:20:00,28.82,28.85,28.81,28.83,16400.0,22.6131,22.6367,22.6053,22.621,16400.0
2010-08-30 12:25:00,28.82,28.84,28.8,28.84,41100.0,22.6131,22.6288,22.5974,22.6288,41100.0
2010-08-30 12:30:00,28.84,28.86,28.8,28.81,97500.0,22.6288,22.6445,22.5974,22.6053,97500.0
2010-08-30 12:35:00,28.82,28.84,28.81,28.82,51400.0,22.6131,22.6288,22.6053,22.6131,51400.0
2010-08-30 12:40:00,28.82,28.83,28.79,28.81,74200.0,22.6131,22.621,22.5896,22.6053,74200.0
2010-08-30 12:45:00,28.81,28.88,28.8,28.83,87900.0,22.6053,22.6602,22.5974,22.621,87900.0
2010-08-30 12:50:00,28.83,28.86,28.8,28.8,72300.0,22.621,22.6445,22.5974,22.5974,72300.0
2010-08-30 12:55:00,28.81,28.85,28.8,28.82,43100.0,22.6053,22.6367,22.5974,22.6131,43100.0
2010-08-30 13:00:00,28.82,28.84,28.8,28.83,29600.0,22.6131,22.6288,22.5974,22.621,29600.0
2010-08-30 13:05:00,28.83,28.86,28.82,28.84,63700.0,22.621,22.6445,22.6131,22.6288,63700.0
2010-08-30 13:10:00,28.85,28.89,28.84,28.85,97100.0,22.6367,22.6681,22.6288,22.6367,97100.0
2010-08-30 13:15:00,28.85,28.89,28.84,28.85,86400.0,22.6367,22.6681,22.6288,22.6367,86400.0
2010-08-30 13:20:00,28.85,28.86,28.8,28.83,53800.0,22.6367,22.6445,22.5974,22.621,53800.0
2010-08-30 13:25:00,28.82,28.82,28.73,28.74,57300.0,22.6131,22.6131,22.5425,22.5504,57300.0
2010-08-30 13:30:00,28.75,28.78,28.74,28.77,25400.0,22.5582,22.5818,22.5504,22.5739,25400.0
2010-08-30 13:35:00,28.78,28.82,28.78,28.79,40900.0,22.5818,22.6131,22.5818,22.5896,40900.0
2010-08-30 13:40:00,28.79,28.84,28.78,28.81,48800.0,22.5896,22.6288,22.5818,22.6053,48800.0
2010-08-30 13:45:00,28.81,28.85,28.8,28.84,48000.0,22.6053,22.6367,22.5974,22.6288,48000.0
2010-08-30 13:50:00,28.84,28.85,28.81,28.81,62200.0,22.6288,22.6367,22.6053,22.6053,62200.0
2010-08-30 13:55:00,28.8,28.82,28.75,28.76,51400.0,22.5974,22.6131,22.5582,22.5661,51400.0
2010-08-30 14:00:00,28.77,28.84,28.76,28.79,77800.0,22.5739,22.6288,22.5661,22.5896,77800.0
2010-08-30 14:05:00,28.78,28.8,28.71,28.74,86100.0,22.5818,22.5974,22.5268,22.5504,86100.0
2010-08-30 14:10:00,28.74,28.77,28.72,28.72,58500.0,22.5504,22.5739,22.5347,22.5347,58500.0
2010-08-30 14:15:00,28.72,28.74,28.69,28.73,60100.0,22.5347,22.5504,22.5111,22.5425,60100.0
2010-08-30 14:20:00,28.74,28.75,28.69,28.69,70300.0,22.5504,22.5582,22.5111,22.5111,70300.0
2010-08-30 14:25:00,28.7,28.75,28.64,28.75,71900.0,22.519,22.5582,22.4719,22.5582,71900.0
2010-08-30 14:30:00,28.75,28.8,28.74,28.76,37100.0,22.5582,22.5974,22.5504,22.5661,37100.0
2010-08-30 14:35:00,28.75,28.76,28.71,28.73,41300.0,22.5582,22.5661,22.5268,22.5425,41300.0
2010-08-30 14:40:00,28.73,28.8,28.73,28.78,26900.0,22.5425,22.5974,22.5425,22.5818,26900.0
2010-08-30 14:45:00,28.78,28.78,28.72,28.73,32700.0,22.5818,22.5818,22.5347,22.5425,32700.0
2010-08-30 14:50:00,28.73,28.79,28.72,28.78,29300.0,22.5425,22.5896,22.5347,22.5818,29300.0
2010-08-30 14:55:00,28.79,28.79,28.73,28.73,27600.0,22.5896,22.5896,22.5425,22.5425,27600.0
2010-08-30 15:00:00,28.74,28.78,28.74,28.74,43300.0,22.5504,22.5818,22.5504,22.5504,43300.0
2010-08-30 15:05:00,28.75,28.78,28.69,28.7,49700.0,22.5582,22.5818,22.5111,22.519,49700.0
2010-08-30 15:10:00,28.7,28.72,28.66,28.66,71800.0,22.519,22.5347,22.4876,22.4876,71800.0
2010-08-30 15:15:00,28.67,28.67,28.59,28.62,84800.0,22.4954,22.4954,22.4327,22.4562,84800.0
2010-08-30 15:20:00,28.63,28.66,28.6,28.64,87900.0,22.4641,22.4876,22.4405,22.4719,87900.0
2010-08-30 15:25:00,28.65,28.68,28.58,28.6,82700.0,22.4798,22.5033,22.4248,22.4405,82700.0
2010-08-30 15:30:00,28.6,28.63,28.57,28.57,104100.0,22.4405,22.4641,22.417,22.417,104100.0
2010-08-30 15:35:00,28.58,28.65,28.58,28.64,91300.0,22.4248,22.4798,22.4248,22.4719,91300.0
2010-08-30 15:40:00,28.64,28.65,28.6,28.62,123000.0,22.4719,22.4798,22.4405,22.4562,123000.0
2010-08-30 15:45:00,28.61,28.61,28.55,28.56,253500.0,22.4484,22.4484,22.4013,22.4091,253500.0
2010-08-30 15:50:00,28.56,28.62,28.54,28.58,262500.0,22.4091,22.4562,22.3934,22.4248,262500.0
2010-08-30 15:55:00,28.58,28.59,28.48,28.48,483200.0,22.4248,22.4327,22.3464,22.3464,483200.0
2010-08-31 09:30:00,28.34,28.36,28.15,28.3,193700.0,22.2365,22.2522,22.0874,22.2051,193700.0
2010-08-31 09:35:00,28.29,28.3,28.18,28.28,122800.0,22.1973,22.2051,22.111,22.1894,122800.0
2010-08-31 09:40:00,28.28,28.3,28.14,28.28,225900.0,22.1894,22.2051,22.0796,22.1894,225900.0
2010-08-31 09:45:00,28.28,28.62,28.26,28.59,318400.0,22.1894,22.4562,22.1737,22.4327,318400.0
2010-08-31 09:50:00,28.59,28.6,28.43,28.48,133900.0,22.4327,22.4405,22.3071,22.3464,133900.0
2010-08-31 09:55:00,28.49,28.5,28.32,28.4,82900.0,22.3542,22.3621,22.2208,22.2836,82900.0
2010-08-31 10:00:00,28.4,28.64,28.39,28.55,274200.0,22.2836,22.4719,22.2757,22.4013,274200.0
2010-08-31 10:05:00,28.55,28.58,28.51,28.52,94100.0,22.4013,22.4248,22.3699,22.3778,94100.0
2010-08-31 10:10:00,28.53,28.71,28.53,28.55,151500.0,22.3856,22.5268,22.3856,22.4013,151500.0
2010-08-31 10:15:00,28.55,28.58,28.45,28.5,112300.0,22.4013,22.4248,22.3228,22.3621,112300.0
2010-08-31 10:20:00,28.5,28.57,28.5,28.52,45000.0,22.3621,22.417,22.3621,22.3778,45000.0
2010-08-31 10:25:00,28.51,28.59,28.5,28.59,52600.0,22.3699,22.4327,22.3621,22.4327,52600.0
2010-08-31 10:30:00,28.59,28.61,28.55,28.57,77700.0,22.4327,22.4484,22.4013,22.417,77700.0
2010-08-31 10:35:00,28.56,28.57,28.44,28.47,198100.0,22.4091,22.417,22.315,22.3385,198100.0
2010-08-31 10:40:00,28.48,28.48,28.38,28.45,127000.0,22.3464,22.3464,22.2679,22.3228,127000.0
2010-08-31 10:45:00,28.45,28.45,28.34,28.38,84000.0,22.3228,22.3228,22.2365,22.2679,84000.0
2010-08-31 10:50:00,28.39,28.52,28.39,28.44,117500.0,22.2757,22.3778,22.2757,22.315,117500.0
2010-08-31 10:55:00,28.43,28.51,28.39,28.47,128100.0,22.3071,22.3699,22.2757,22.3385,128100.0
2010-08-31 11:00:00,28.47,28.5,28.43,28.44,73500.0,22.3385,22.3621,22.3071,22.315,73500.0
2010-08-31 11:05:00,28.44,28.45,28.31,28.33,105500.0,22.315,22.3228,22.213,22.2287,105500.0
2010-08-31 11:10:00,28.33,28.33,28.25,28.31,99600.0,22.2287,22.2287,22.1659,22.213,99600.0
2010-08-31 11:15:00,28.32,28.38,28.3,28.31,57700.0,22.2208,22.2679,22.2051,22.213,57700.0
2010-08-31 11:20:00,28.3,28.4,28.29,28.37,80800.0,22.2051,22.2836,22.1973,22.2601,80800.0
2010-08-31 11:25:00,28.37,28.4,28.34,28.35,45100.0,22.2601,22.2836,22.2365,22.2444,45100.0
2010-08-31 11:30:00,28.34,28.36,28.28,28.35,72400.0,22.2365,22.2522,22.1894,22.2444,72400.0
2010-08-31 11:35:00,28.35,28.39,28.33,28.33,44700.0,22.2444,22.2757,22.2287,22.2287,44700.0
2010-08-31 11:40:00,28.34,28.38,28.33,28.33,42800.0,22.2365,22.2679,22.2287,22.2287,42800.0
2010-08-31 11:45:00,28.34,28.34,28.28,28.34,67900.0,22.2365,22.2365,22.1894,22.2365,67900.0
2010-08-31 11:50:00,28.33,28.43,28.33,28.39,53400.0,22.2287,22.3071,22.2287,22.2757,53400.0
2010-08-31 11:55:00,28.39,28.4,28.32,28.33,32700.0,22.2757,22.2836,22.2208,22.2287,32700.0
2010-08-31 12:00:00,28.34,28.37,28.3,28.3,66100.0,22.2365,22.2601,22.2051,22.2051,66100.0
2010-08-31 12:05:00,28.31,28.36,28.23,28.23,85700.0,22.213,22.2522,22.1502,22.1502,85700.0
2010-08-31 12:10:00,28.23,28.24,28.21,28.22,183600.0,22.1502,22.1581,22.1345,22.1424,183600.0
2010-08-31 12:15:00,28.22,28.25,28.2,28.24,74700.0,22.1424,22.1659,22.1267,22.1581,74700.0
2010-08-31 12:20:00,28.23,28.26,28.19,28.19,64600.0,22.1502,22.1737,22.1188,22.1188,64600.0
2010-08-31 12:25:00,28.19,28.19,28.1,28.1,71700.0,22.1188,22.1188,22.0482,22.0482,71700.0
2010-08-31 12:30:00,28.11,28.2,28.1,28.19,82700.0,22.0561,22.1267,22.0482,22.1188,82700.0
2010-08-31 12:35:00,28.19,28.26,28.18,28.24,55700.0,22.1188,22.1737,22.111,22.1581,55700.0
2010-08-31 12:40:00,28.24,28.24,28.1,28.12,119200.0,22.1581,22.1581,22.0482,22.0639,119200.0
2010-08-31 12:45:00,28.12,28.2,28.1,28.16,90500.0,22.0639,22.1267,22.0482,22.0953,90500.0
2010-08-31 12:50:00,28.17,28.19,28.09,28.12,53300.0,22.1031,22.1188,22.0404,22.0639,53300.0
2010-08-31 12:55:00,28.11,28.12,28.09,28.09,49200.0,22.0561,22.0639,22.0404,22.0404,49200.0
2010-08-31 13:00:00,28.08,28.12,28.07,28.1,63300.0,22.0325,22.0639,22.0247,22.0482,63300.0
2010-08-31 13:05:00,28.1,28.15,28.1,28.15,52100.0,22.0482,22.0874,22.0482,22.0874,52100.0
2010-08-31 13:10:00,28.16,28.23,28.16,28.23,34100.0,22.0953,22.1502,22.0953,22.1502,34100.0
2010-08-31 13:15:00,28.22,28.23,28.17,28.18,107300.0,22.1424,22.1502,22.1031,22.111,107300.0
2010-08-31 13:20:00,28.18,28.23,28.18,28.2,50900.0,22.111,22.1502,22.111,22.1267,50900.0
2010-08-31 13:25:00,28.2,28.22,28.17,28.2,71100.0,22.1267,22.1424,22.1031,22.1267,71100.0
2010-08-31 13:30:00,28.2,28.24,28.15,28.15,77200.0,22.1267,22.1581,22.0874,22.0874,77200.0
2010-08-31 13:35:00,28.16,28.24,28.15,28.22,96300.0,22.0953,22.1581,22.0874,22.1424,96300.0
2010-08-31 13:40:00,28.23,28.25,28.21,28.21,28400.0,22.1502,22.1659,22.1345,22.1345,28400.0
2010-08-31 13:45:00,28.22,28.24,28.19,28.21,76100.0,22.1424,22.1581,22.1188,22.1345,76100.0
2010-08-31 13:50:00,28.21,28.22,28.19,28.19,29700.0,22.1345,22.1424,22.1188,22.1188,29700.0
2010-08-31 13:55:00,28.19,28.21,28.19,28.2,27300.0,22.1188,22.1345,22.1188,22.1267,27300.0
2010-08-31 14:00:00,28.2,28.24,28.15,28.15,185900.0,22.1267,22.1581,22.0874,22.0874,185900.0
2010-08-31 14:05:00,28.15,28.29,28.14,28.25,163700.0,22.0874,22.1973,22.0796,22.1659,163700.0
2010-08-31 14:10:00,28.25,28.34,28.24,28.29,203600.0,22.1659,22.2365,22.1581,22.1973,203600.0
2010-08-31 14:15:00,28.29,28.29,28.12,28.12,174200.0,22.1973,22.1973,22.0639,22.0639,174200.0
2010-08-31 14:20:00,28.12,28.15,28.09,28.12,147500.0,22.0639,22.0874,22.0404,22.0639,147500.0
2010-08-31 14:25:00,28.11,28.15,28.05,28.09,139100.0,22.0561,22.0874,22.009,22.0404,139100.0
2010-08-31 14:30:00,28.1,28.1,28.06,28.06,59700.0,22.0482,22.0482,22.0168,22.0168,59700.0
2010-08-31 14:35:00,28.07,28.09,27.97,27.98,140700.0,22.0247,22.0404,21.9462,21.954,140700.0
2010-08-31 14:40:00,27.98,28.01,27.92,27.93,142600.0,21.954,21.9776,21.907,21.9148,142600.0
2010-08-31 14:45:00,27.93,27.94,27.86,27.87,97900.0,21.9148,21.9227,21.8599,21.8677,97900.0
2010-08-31 14:50:00,27.87,27.97,27.84,27.97,116500.0,21.8677,21.9462,21.8442,21.9462,116500.0
2010-08-31 14:55:00,27.97,27.98,27.91,27.91,65100.0,21.9462,21.954,21.8991,21.8991,65100.0
2010-08-31 15:00:00,27.92,28.01,27.92,27.99,104700.0,21.907,21.9776,21.907,21.9619,104700.0
2010-08-31 15:05:00,27.99,28.0,27.92,28.0,119900.0,21.9619,21.9697,21.907,21.9697,119900.0
2010-08-31 15:10:00,27.99,28.0,27.93,27.97,125800.0,21.9619,21.9697,21.9148,21.9462,125800.0
2010-08-31 15:15:00,27.96,28.03,27.92,28.03,249500.0,21.9384,21.9933,21.907,21.9933,249500.0
2010-08-31 15:20:00,28.02,28.08,28.0,28.06,211300.0,21.9854,22.0325,21.9697,22.0168,211300.0
2010-08-31 15:25:00,28.06,28.12,28.05,28.11,112600.0,22.0168,22.0639,22.009,22.0561,112600.0
2010-08-31 15:30:00,28.1,28.22,28.1,28.17,269100.0,22.0482,22.1424,22.0482,22.1031,269100.0
2010-08-31 15:35:00,28.17,28.21,28.05,28.09,224500.0,22.1031,22.1345,22.009,22.0404,224500.0
2010-08-31 15:40:00,28.09,28.22,28.09,28.21,200700.0,22.0404,22.1424,22.0404,22.1345,200700.0
2010-08-31 15:45:00,28.21,28.39,28.21,28.31,399200.0,22.1345,22.2757,22.1345,22.213,399200.0
2010-08-31 15:50:00,28.31,28.33,28.16,28.18,328400.0,22.213,22.2287,22.0953,22.111,328400.0
2010-08-31 15:55:00,28.18,28.23,28.14,28.2,541100.0,22.111,22.1502,22.0796,22.1267,541100.0
2010-09-01 09:30:00,28.91,29.06,28.79,28.9,383800.0,22.6838,22.8015,22.5896,22.6759,383800.0
2010-09-01 09:35:00,28.91,29.02,28.69,28.69,259500.0,22.6838,22.7701,22.5111,22.5111,259500.0
2010-09-01 09:40:00,28.71,28.85,28.7,28.85,222100.0,22.5268,22.6367,22.519,22.6367,222100.0
2010-09-01 09:45:00,28.85,28.89,28.82,28.85,157000.0,22.6367,22.6681,22.6131,22.6367,157000.0
2010-09-01 09:50:00,28.85,29.01,28.85,28.94,376900.0,22.6367,22.7622,22.6367,22.7073,376900.0
2010-09-01 09:55:00,28.94,28.98,28.86,28.95,104100.0,22.7073,22.7387,22.6445,22.7151,104100.0
2010-09-01 10:00:00,28.94,29.33,28.92,29.31,393500.0,22.7073,23.0133,22.6916,22.9976,393500.0
2010-09-01 10:05:00,29.3,29.4,29.29,29.32,265700.0,22.9898,23.0682,22.9819,23.0055,265700.0
2010-09-01 10:10:00,29.32,29.47,29.32,29.45,242300.0,23.0055,23.1232,23.0055,23.1075,242300.0
2010-09-01 10:15:00,29.45,29.6,29.44,29.59,382300.0,23.1075,23.2252,23.0996,23.2173,382300.0
2010-09-01 10:20:00,29.59,29.69,29.52,29.52,363700.0,23.2173,23.2958,23.1624,23.1624,363700.0
2010-09-01 10:25:00,29.52,29.58,29.4,29.4,389400.0,23.1624,23.2095,23.0682,23.0682,389400.0
2010-09-01 10:30:00,29.4,29.59,29.37,29.59,294100.0,23.0682,23.2173,23.0447,23.2173,294100.0
2010-09-01 10:35:00,29.59,29.63,29.51,29.61,138400.0,23.2173,23.2487,23.1545,23.233,138400.0
2010-09-01 10:40:00,29.63,29.7,29.39,29.7,426900.0,23.2487,23.3036,23.0604,23.3036,426900.0
2010-09-01 10:45:00,29.7,29.83,29.66,29.77,287500.0,23.3036,23.4056,23.2722,23.3585,287500.0
2010-09-01 10:50:00,29.77,29.92,29.73,29.85,206200.0,23.3585,23.4762,23.3272,23.4213,206200.0
2010-09-01 10:55:00,29.85,29.97,29.84,29.94,300100.0,23.4213,23.5155,23.4135,23.4919,300100.0
2010-09-01 11:00:00,29.93,29.94,29.82,29.88,172200.0,23.4841,23.4919,23.3978,23.4449,172200.0
2010-09-01 11:05:00,29.88,29.9,29.82,29.89,138400.0,23.4449,23.4605,23.3978,23.4527,138400.0
2010-09-01 11:10:00,29.88,29.92,29.79,29.81,124500.0,23.4449,23.4762,23.3742,23.3899,124500.0
2010-09-01 11:15:00,29.8,29.83,29.7,29.73,148500.0,23.3821,23.4056,23.3036,23.3272,148500.0
2010-09-01 11:20:00,29.72,29.76,29.61,29.65,185300.0,23.3193,23.3507,23.233,23.2644,185300.0
2010-09-01 11:25:00,29.67,29.78,29.66,29.77,110800.0,23.2801,23.3664,23.2722,23.3585,110800.0
2010-09-01 11:30:00,29.77,29.8,29.72,29.75,118200.0,23.3585,23.3821,23.3193,23.3429,118200.0
2010-09-01 11:35:00,29.75,29.75,29.61,29.63,146700.0,23.3429,23.3429,23.233,23.2487,146700.0
2010-09-01 11:40:00,29.63,29.71,29.61,29.68,58100.0,23.2487,23.3115,23.233,23.2879,58100.0
2010-09-01 11:45:00,29.69,29.73,29.65,29.66,36800.0,23.2958,23.3272,23.2644,23.2722,36800.0
2010-09-01 11:50:00,29.66,29.78,29.63,29.73,80300.0,23.2722,23.3664,23.2487,23.3272,80300.0
2010-09-01 11:55:00,29.73,29.76,29.69,29.76,47700.0,23.3272,23.3507,23.2958,23.3507,47700.0
2010-09-01 12:00:00,29.75,29.78,29.69,29.7,47300.0,23.3429,23.3664,23.2958,23.3036,47300.0
2010-09-01 12:05:00,29.69,29.75,29.67,29.69,71400.0,23.2958,23.3429,23.2801,23.2958,71400.0
2010-09-01 12:10:00,29.69,29.72,29.68,29.7,39900.0,23.2958,23.3193,23.2879,23.3036,39900.0
2010-09-01 12:15:00,29.72,29.75,29.65,29.66,87900.0,23.3193,23.3429,23.2644,23.2722,87900.0
2010-09-01 12:20:00,29.66,29.74,29.63,29.67,56900.0,23.2722,23.335,23.2487,23.2801,56900.0
2010-09-01 12:25:00,29.67,29.68,29.6,29.6,111900.0,23.2801,23.2879,23.2252,23.2252,111900.0
2010-09-01 12:30:00,29.62,29.64,29.59,29.61,60600.0,23.2408,23.2565,23.2173,23.233,60600.0
2010-09-01 12:35:00,29.61,29.65,29.59,29.63,36200.0,23.233,23.2644,23.2173,23.2487,36200.0
2010-09-01 12:40:00,29.63,29.65,29.61,29.64,28600.0,23.2487,23.2644,23.233,23.2565,28600.0
2010-09-01 12:45:00,29.64,29.69,29.64,29.69,23800.0,23.2565,23.2958,23.2565,23.2958,23800.0
2010-09-01 12:50:00,29.69,29.69,29.62,29.65,38400.0,23.2958,23.2958,23.2408,23.2644,38400.0
2010-09-01 12:55:00,29.65,29.74,29.65,29.72,40300.0,23.2644,23.335,23.2644,23.3193,40300.0
2010-09-01 13:00:00,29.72,29.73,29.7,29.72,34600.0,23.3193,23.3272,23.3036,23.3193,34600.0
2010-09-01 13:05:00,29.73,29.76,29.71,29.76,27300.0,23.3272,23.3507,23.3115,23.3507,27300.0
2010-09-01 13:10:00,29.75,29.75,29.69,29.69,47300.0,23.3429,23.3429,23.2958,23.2958,47300.0
2010-09-01 13:15:00,29.69,29.72,29.69,29.69,24500.0,23.2958,23.3193,23.2958,23.2958,24500.0
2010-09-01 13:20:00,29.7,29.73,29.66,29.69,55400.0,23.3036,23.3272,23.2722,23.2958,55400.0
2010-09-01 13:25:00,29.68,29.73,29.68,29.73,42300.0,23.2879,23.3272,23.2879,23.3272,42300.0
2010-09-01 13:30:00,29.74,29.76,29.72,29.76,27200.0,23.335,23.3507,23.3193,23.3507,27200.0
2010-09-01 13:35:00,29.75,29.77,29.69,29.7,72700.0,23.3429,23.3585,23.2958,23.3036,72700.0
2010-09-01 13:40:00,29.69,29.74,29.68,29.73,51300.0,23.2958,23.335,23.2879,23.3272,51300.0
2010-09-01 13:45:00,29.74,29.8,29.73,29.8,65400.0,23.335,23.3821,23.3272,23.3821,65400.0
2010-09-01 13:50:00,29.8,29.81,29.78,29.78,59200.0,23.3821,23.3899,23.3664,23.3664,59200.0
2010-09-01 13:55:00,29.78,29.79,29.73,29.75,52900.0,23.3664,23.3742,23.3272,23.3429,52900.0
2010-09-01 14:00:00,29.74,29.76,29.7,29.72,36300.0,23.335,23.3507,23.3036,23.3193,36300.0
2010-09-01 14:05:00,29.73,29.79,29.72,29.73,63300.0,23.3272,23.3742,23.3193,23.3272,63300.0
2010-09-01 14:10:00,29.73,29.73,29.61,29.62,153500.0,23.3272,23.3272,23.233,23.2408,153500.0
2010-09-01 14:15:00,29.63,29.67,29.61,29.67,76600.0,23.2487,23.2801,23.233,23.2801,76600.0
2010-09-01 14:20:00,29.67,29.72,29.64,29.64,110500.0,23.2801,23.3193,23.2565,23.2565,110500.0
2010-09-01 14:25:00,29.64,29.71,29.62,29.71,95700.0,23.2565,23.3115,23.2408,23.3115,95700.0
2010-09-01 14:30:00,29.71,29.73,29.66,29.67,39600.0,23.3115,23.3272,23.2722,23.2801,39600.0
2010-09-01 14:35:00,29.66,29.67,29.58,29.58,69400.0,23.2722,23.2801,23.2095,23.2095,69400.0
2010-09-01 14:40:00,29.58,29.64,29.58,29.63,97700.0,23.2095,23.2565,23.2095,23.2487,97700.0
2010-09-01 14:45:00,29.63,29.69,29.6,29.69,95400.0,23.2487,23.2958,23.2252,23.2958,95400.0
2010-09-01 14:50:00,29.68,29.72,29.65,29.66,114000.0,23.2879,23.3193,23.2644,23.2722,114000.0
2010-09-01 14:55:00,29.66,29.69,29.65,29.68,51100.0,23.2722,23.2958,23.2644,23.2879,51100.0
2010-09-01 15:00:00,29.68,29.71,29.67,29.69,116600.0,23.2879,23.3115,23.2801,23.2958,116600.0
2010-09-01 15:05:00,29.69,29.78,29.69,29.72,99500.0,23.2958,23.3664,23.2958,23.3193,99500.0
2010-09-01 15:10:00,29.72,29.76,29.7,29.74,62300.0,23.3193,23.3507,23.3036,23.335,62300.0
2010-09-01 15:15:00,29.74,29.74,29.69,29.7,75200.0,23.335,23.335,23.2958,23.3036,75200.0
2010-09-01 15:20:00,29.69,29.73,29.69,29.69,101700.0,23.2958,23.3272,23.2958,23.2958,101700.0
2010-09-01 15:25:00,29.69,29.75,29.67,29.74,96300.0,23.2958,23.3429,23.2801,23.335,96300.0
2010-09-01 15:30:00,29.74,29.79,29.71,29.79,192300.0,23.335,23.3742,23.3115,23.3742,192300.0
2010-09-01 15:35:00,29.78,29.84,29.74,29.78,178900.0,23.3664,23.4135,23.335,23.3664,178900.0
2010-09-01 15:40:00,29.79,29.83,29.75,29.81,194800.0,23.3742,23.4056,23.3429,23.3899,194800.0
2010-09-01 15:45:00,29.82,29.86,29.73,29.74,284400.0,23.3978,23.4292,23.3272,23.335,284400.0
2010-09-01 15:50:00,29.74,29.76,29.67,29.67,235700.0,23.335,23.3507,23.2801,23.2801,235700.0
2010-09-01 15:55:00,29.67,29.75,29.67,29.73,528600.0,23.2801,23.3429,23.2801,23.3272,528600.0
2010-09-02 09:30:00,29.83,29.84,29.7,29.77,128400.0,23.4056,23.4135,23.3036,23.3585,128400.0
2010-09-02 09:35:00,29.77,29.8,29.64,29.78,74100.0,23.3585,23.3821,23.2565,23.3664,74100.0
2010-09-02 09:40:00,29.78,29.83,29.72,29.83,71800.0,23.3664,23.4056,23.3193,23.4056,71800.0
2010-09-02 09:45:00,29.84,29.94,29.81,29.9,103400.0,23.4135,23.4919,23.3899,23.4605,103400.0
2010-09-02 09:50:00,29.91,29.98,29.88,29.93,130700.0,23.4684,23.5233,23.4449,23.4841,130700.0
2010-09-02 09:55:00,29.92,29.97,29.89,29.92,125000.0,23.4762,23.5155,23.4527,23.4762,125000.0
2010-09-02 10:00:00,29.93,30.0,29.89,29.89,159100.0,23.4841,23.539,23.4527,23.4527,159100.0
2010-09-02 10:05:00,29.9,29.98,29.9,29.91,81100.0,23.4605,23.5233,23.4605,23.4684,81100.0
2010-09-02 10:10:00,29.91,29.92,29.83,29.9,92600.0,23.4684,23.4762,23.4056,23.4605,92600.0
2010-09-02 10:15:00,29.9,29.92,29.81,29.82,80600.0,23.4605,23.4762,23.3899,23.3978,80600.0
2010-09-02 10:20:00,29.82,29.93,29.81,29.92,155500.0,23.3978,23.4841,23.3899,23.4762,155500.0
2010-09-02 10:25:00,29.92,29.97,29.9,29.96,104000.0,23.4762,23.5155,23.4605,23.5076,104000.0
2010-09-02 10:30:00,29.97,30.02,29.93,30.01,111700.0,23.5155,23.5547,23.4841,23.5469,111700.0
2010-09-02 10:35:00,30.01,30.08,29.97,30.02,135200.0,23.5469,23.6018,23.5155,23.5547,135200.0
2010-09-02 10:40:00,30.03,30.12,30.0,30.02,108800.0,23.5625,23.6332,23.539,23.5547,108800.0
2010-09-02 10:45:00,30.02,30.07,30.0,30.06,87400.0,23.5547,23.5939,23.539,23.5861,87400.0
2010-09-02 10:50:00,30.07,30.14,30.06,30.12,155400.0,23.5939,23.6489,23.5861,23.6332,155400.0
2010-09-02 10:55:00,30.12,30.18,30.12,30.16,95200.0,23.6332,23.6802,23.6332,23.6645,95200.0
2010-09-02 11:00:00,30.15,30.17,30.1,30.13,83300.0,23.6567,23.6724,23.6175,23.641,83300.0
2010-09-02 11:05:00,30.13,30.13,30.03,30.1,96300.0,23.641,23.641,23.5625,23.6175,96300.0
2010-09-02 11:10:00,30.09,30.13,29.91,29.91,134000.0,23.6096,23.641,23.4684,23.4684,134000.0
2010-09-02 11:15:00,29.91,29.94,29.64,29.8,513700.0,23.4684,23.4919,23.2565,23.3821,513700.0
2010-09-02 11:20:00,29.8,29.81,29.65,29.73,219300.0,23.3821,23.3899,23.2644,23.3272,219300.0
2010-09-02 11:25:00,29.73,29.75,29.62,29.72,284900.0,23.3272,23.3429,23.2408,23.3193,284900.0
2010-09-02 11:30:00,29.71,29.89,29.66,29.84,286400.0,23.3115,23.4527,23.2722,23.4135,286400.0
2010-09-02 11:35:00,29.84,29.87,29.8,29.85,142600.0,23.4135,23.437,23.3821,23.4213,142600.0
2010-09-02 11:40:00,29.85,29.91,29.84,29.87,94300.0,23.4213,23.4684,23.4135,23.437,94300.0
2010-09-02 11:45:00,29.87,29.94,29.86,29.94,115400.0,23.437,23.4919,23.4292,23.4919,115400.0
2010-09-02 11:50:00,29.93,30.01,29.93,29.98,82000.0,23.4841,23.5469,23.4841,23.5233,82000.0
2010-09-02 11:55:00,29.98,29.99,29.9,29.9,49600.0,23.5233,23.5312,23.4605,23.4605,49600.0
2010-09-02 12:00:00,29.9,29.93,29.9,29.91,41200.0,23.4605,23.4841,23.4605,23.4684,41200.0
2010-09-02 12:05:00,29.92,30.07,29.92,30.04,212600.0,23.4762,23.5939,23.4762,23.5704,212600.0
2010-09-02 12:10:00,30.04,30.16,30.03,30.15,125800.0,23.5704,23.6645,23.5625,23.6567,125800.0
2010-09-02 12:15:00,30.16,30.17,30.06,30.06,89400.0,23.6645,23.6724,23.5861,23.5861,89400.0
2010-09-02 12:20:00,30.06,30.1,30.06,30.09,90200.0,23.5861,23.6175,23.5861,23.6096,90200.0
2010-09-02 12:25:00,30.08,30.09,30.05,30.07,86100.0,23.6018,23.6096,23.5782,23.5939,86100.0
2010-09-02 12:30:00,30.07,30.11,30.05,30.06,51700.0,23.5939,23.6253,23.5782,23.5861,51700.0
2010-09-02 12:35:00,30.06,30.11,30.05,30.11,44300.0,23.5861,23.6253,23.5782,23.6253,44300.0
2010-09-02 12:40:00,30.1,30.16,30.1,30.15,56700.0,23.6175,23.6645,23.6175,23.6567,56700.0
2010-09-02 12:45:00,30.14,30.14,30.08,30.12,50700.0,23.6489,23.6489,23.6018,23.6332,50700.0
2010-09-02 12:50:00,30.12,30.13,30.05,30.05,24000.0,23.6332,23.641,23.5782,23.5782,24000.0
2010-09-02 12:55:00,30.05,30.09,30.05,30.08,26900.0,23.5782,23.6096,23.5782,23.6018,26900.0
2010-09-02 13:00:00,30.08,30.09,30.08,30.09,22600.0,23.6018,23.6096,23.6018,23.6096,22600.0
2010-09-02 13:05:00,30.1,30.12,30.06,30.07,65300.0,23.6175,23.6332,23.5861,23.5939,65300.0
2010-09-02 13:10:00,30.06,30.06,29.96,29.96,64100.0,23.5861,23.5861,23.5076,23.5076,64100.0
2010-09-02 13:15:00,29.97,30.0,29.96,30.0,46800.0,23.5155,23.539,23.5076,23.539,46800.0
2010-09-02 13:20:00,30.01,30.02,29.98,29.98,20200.0,23.5469,23.5547,23.5233,23.5233,20200.0
2010-09-02 13:25:00,29.98,30.0,29.97,30.0,29600.0,23.5233,23.539,23.5155,23.539,29600.0
2010-09-02 13:30:00,30.0,30.02,30.0,30.02,18400.0,23.539,23.5547,23.539,23.5547,18400.0
2010-09-02 13:35:00,30.02,30.04,30.0,30.0,32000.0,23.5547,23.5704,23.539,23.539,32000.0
2010-09-02 13:40:00,29.99,30.03,29.99,30.03,25500.0,23.5312,23.5625,23.5312,23.5625,25500.0
2010-09-02 13:45:00,30.03,30.05,30.03,30.05,12500.0,23.5625,23.5782,23.5625,23.5782,12500.0
2010-09-02 13:50:00,30.05,30.05,30.04,30.04,11400.0,23.5782,23.5782,23.5704,23.5704,11400.0
2010-09-02 13:55:00,30.04,30.05,29.99,29.99,62500.0,23.5704,23.5782,23.5312,23.5312,62500.0
2010-09-02 14:00:00,29.99,30.02,29.96,30.02,52700.0,23.5312,23.5547,23.5076,23.5547,52700.0
2010-09-02 14:05:00,30.02,30.11,30.02,30.1,51700.0,23.5547,23.6253,23.5547,23.6175,51700.0
2010-09-02 14:10:00,30.1,30.16,30.1,30.16,44800.0,23.6175,23.6645,23.6175,23.6645,44800.0
2010-09-02 14:15:00,30.16,30.16,30.11,30.13,61400.0,23.6645,23.6645,23.6253,23.641,61400.0
2010-09-02 14:20:00,30.14,30.15,30.07,30.08,69800.0,23.6489,23.6567,23.5939,23.6018,69800.0
2010-09-02 14:25:00,30.07,30.1,30.05,30.06,56200.0,23.5939,23.6175,23.5782,23.5861,56200.0
2010-09-02 14:30:00,30.06,30.11,30.06,30.11,40600.0,23.5861,23.6253,23.5861,23.6253,40600.0
2010-09-02 14:35:00,30.1,30.14,30.1,30.13,35100.0,23.6175,23.6489,23.6175,23.641,35100.0
2010-09-02 14:40:00,30.13,30.14,30.07,30.1,67200.0,23.641,23.6489,23.5939,23.6175,67200.0
2010-09-02 14:45:00,30.1,30.12,30.04,30.05,188800.0,23.6175,23.6332,23.5704,23.5782,188800.0
2010-09-02 14:50:00,30.06,30.09,30.05,30.09,71700.0,23.5861,23.6096,23.5782,23.6096,71700.0
2010-09-02 14:55:00,30.09,30.09,30.04,30.07,50700.0,23.6096,23.6096,23.5704,23.5939,50700.0
2010-09-02 15:00:00,30.07,30.08,30.02,30.07,96800.0,23.5939,23.6018,23.5547,23.5939,96800.0
2010-09-02 15:05:00,30.08,30.12,30.07,30.12,62600.0,23.6018,23.6332,23.5939,23.6332,62600.0
2010-09-02 15:10:00,30.12,30.14,30.07,30.09,68100.0,23.6332,23.6489,23.5939,23.6096,68100.0
2010-09-02 15:15:00,30.08,30.13,30.08,30.12,39000.0,23.6018,23.641,23.6018,23.6332,39000.0
2010-09-02 15:20:00,30.11,30.15,30.1,30.1,107400.0,23.6253,23.6567,23.6175,23.6175,107400.0
2010-09-02 15:25:00,30.11,30.15,30.08,30.15,44500.0,23.6253,23.6567,23.6018,23.6567,44500.0
2010-09-02 15:30:00,30.15,30.15,30.11,30.15,81600.0,23.6567,23.6567,23.6253,23.6567,81600.0
2010-09-02 15:35:00,30.15,30.19,30.13,30.19,112200.0,23.6567,23.6881,23.641,23.6881,112200.0
2010-09-02 15:40:00,30.19,30.2,30.14,30.14,102400.0,23.6881,23.6959,23.6489,23.6489,102400.0
2010-09-02 15:45:00,30.15,30.21,30.15,30.19,172100.0,23.6567,23.7038,23.6567,23.6881,172100.0
2010-09-02 15:50:00,30.18,30.19,30.14,30.14,192300.0,23.6802,23.6881,23.6489,23.6489,192300.0
2010-09-02 15:55:00,30.15,30.16,30.13,30.14,297700.0,23.6567,23.6645,23.641,23.6489,297700.0
2010-09-03 09:30:00,30.15,30.45,30.12,30.39,334100.0,23.6567,23.8921,23.6332,23.845,334100.0
2010-09-03 09:35:00,30.42,30.51,30.36,30.5,192600.0,23.8686,23.9392,23.8215,23.9313,192600.0
2010-09-03 09:40:00,30.5,30.64,30.5,30.62,154100.0,23.9313,24.0412,23.9313,24.0255,154100.0
2010-09-03 09:45:00,30.61,30.64,30.49,30.5,131500.0,24.0176,24.0412,23.9235,23.9313,131500.0
2010-09-03 09:50:00,30.5,30.64,30.49,30.63,127600.0,23.9313,24.0412,23.9235,24.0333,127600.0
2010-09-03 09:55:00,30.62,30.72,30.61,30.72,102500.0,24.0255,24.1039,24.0176,24.1039,102500.0
2010-09-03 10:00:00,30.7,30.7,30.58,30.66,191900.0,24.0883,24.0883,23.9941,24.0569,191900.0
2010-09-03 10:05:00,30.66,30.69,30.56,30.58,243600.0,24.0569,24.0804,23.9784,23.9941,243600.0
2010-09-03 10:10:00,30.58,30.6,30.41,30.46,200400.0,23.9941,24.0098,23.8607,23.8999,200400.0
2010-09-03 10:15:00,30.46,30.48,30.4,30.46,105800.0,23.8999,23.9156,23.8529,23.8999,105800.0
2010-09-03 10:20:00,30.47,30.55,30.45,30.47,205300.0,23.9078,23.9706,23.8921,23.9078,205300.0
2010-09-03 10:25:00,30.47,30.48,30.36,30.39,85500.0,23.9078,23.9156,23.8215,23.845,85500.0
2010-09-03 10:30:00,30.38,30.39,30.21,30.22,152400.0,23.8372,23.845,23.7038,23.7116,152400.0
2010-09-03 10:35:00,30.21,30.29,30.18,30.27,123300.0,23.7038,23.7666,23.6802,23.7509,123300.0
2010-09-03 10:40:00,30.28,30.34,30.26,30.34,69800.0,23.7587,23.8058,23.743,23.8058,69800.0
2010-09-03 10:45:00,30.33,30.34,30.25,30.28,76100.0,23.7979,23.8058,23.7352,23.7587,76100.0
2010-09-03 10:50:00,30.27,30.3,30.19,30.25,111900.0,23.7509,23.7744,23.6881,23.7352,111900.0
2010-09-03 10:55:00,30.24,30.33,30.24,30.32,112300.0,23.7273,23.7979,23.7273,23.7901,112300.0
2010-09-03 11:00:00,30.33,30.33,30.2,30.25,104500.0,23.7979,23.7979,23.6959,23.7352,104500.0
2010-09-03 11:05:00,30.25,30.32,30.24,30.32,86500.0,23.7352,23.7901,23.7273,23.7901,86500.0
2010-09-03 11:10:00,30.31,30.33,30.23,30.31,55300.0,23.7822,23.7979,23.7195,23.7822,55300.0
2010-09-03 11:15:00,30.31,30.35,30.27,30.31,88500.0,23.7822,23.8136,23.7509,23.7822,88500.0
2010-09-03 11:20:00,30.31,30.31,30.26,30.26,47100.0,23.7822,23.7822,23.743,23.743,47100.0
2010-09-03 11:25:00,30.26,30.28,30.22,30.24,74400.0,23.743,23.7587,23.7116,23.7273,74400.0
2010-09-03 11:30:00,30.25,30.29,30.24,30.26,40200.0,23.7352,23.7666,23.7273,23.743,40200.0
2010-09-03 11:35:00,30.27,30.29,30.24,30.27,48400.0,23.7509,23.7666,23.7273,23.7509,48400.0
2010-09-03 11:40:00,30.27,30.3,30.22,30.29,61500.0,23.7509,23.7744,23.7116,23.7666,61500.0
2010-09-03 11:45:00,30.29,30.29,30.22,30.24,26900.0,23.7666,23.7666,23.7116,23.7273,26900.0
2010-09-03 11:50:00,30.24,30.24,30.17,30.22,81700.0,23.7273,23.7273,23.6724,23.7116,81700.0
2010-09-03 11:55:00,30.22,30.31,30.22,30.27,70200.0,23.7116,23.7822,23.7116,23.7509,70200.0
2010-09-03 12:00:00,30.28,30.34,30.27,30.33,103900.0,23.7587,23.8058,23.7509,23.7979,103900.0
2010-09-03 12:05:00,30.33,30.4,30.33,30.36,71100.0,23.7979,23.8529,23.7979,23.8215,71100.0
2010-09-03 12:10:00,30.36,30.39,30.33,30.37,43600.0,23.8215,23.845,23.7979,23.8293,43600.0
2010-09-03 12:15:00,30.38,30.38,30.32,30.38,31700.0,23.8372,23.8372,23.7901,23.8372,31700.0
2010-09-03 12:20:00,30.38,30.4,30.37,30.38,19200.0,23.8372,23.8529,23.8293,23.8372,19200.0
2010-09-03 12:25:00,30.38,30.39,30.34,30.35,35700.0,23.8372,23.845,23.8058,23.8136,35700.0
2010-09-03 12:30:00,30.35,30.39,30.34,30.39,51200.0,23.8136,23.845,23.8058,23.845,51200.0
2010-09-03 12:35:00,30.39,30.44,30.39,30.42,43400.0,23.845,23.8842,23.845,23.8686,43400.0
2010-09-03 12:40:00,30.42,30.42,30.38,30.39,27600.0,23.8686,23.8686,23.8372,23.845,27600.0
2010-09-03 12:45:00,30.38,30.39,30.34,30.34,25600.0,23.8372,23.845,23.8058,23.8058,25600.0
2010-09-03 12:50:00,30.35,30.42,30.35,30.42,50900.0,23.8136,23.8686,23.8136,23.8686,50900.0
2010-09-03 12:55:00,30.42,30.48,30.34,30.36,128200.0,23.8686,23.9156,23.8058,23.8215,128200.0
2010-09-03 13:00:00,30.36,30.38,30.35,30.36,60200.0,23.8215,23.8372,23.8136,23.8215,60200.0
2010-09-03 13:05:00,30.36,30.36,30.29,30.3,65800.0,23.8215,23.8215,23.7666,23.7744,65800.0
2010-09-03 13:10:00,30.31,30.37,30.3,30.33,71800.0,23.7822,23.8293,23.7744,23.7979,71800.0
2010-09-03 13:15:00,30.34,30.34,30.27,30.27,22800.0,23.8058,23.8058,23.7509,23.7509,22800.0
2010-09-03 13:20:00,30.27,30.28,30.25,30.28,44500.0,23.7509,23.7587,23.7352,23.7587,44500.0
2010-09-03 13:25:00,30.28,30.33,30.27,30.3,48400.0,23.7587,23.7979,23.7509,23.7744,48400.0
2010-09-03 13:30:00,30.31,30.36,30.31,30.35,38300.0,23.7822,23.8215,23.7822,23.8136,38300.0
2010-09-03 13:35:00,30.34,30.42,30.34,30.42,43000.0,23.8058,23.8686,23.8058,23.8686,43000.0
2010-09-03 13:40:00,30.42,30.44,30.41,30.41,29000.0,23.8686,23.8842,23.8607,23.8607,29000.0
2010-09-03 13:45:00,30.42,30.45,30.41,30.44,32700.0,23.8686,23.8921,23.8607,23.8842,32700.0
2010-09-03 13:50:00,30.44,30.5,30.44,30.49,67600.0,23.8842,23.9313,23.8842,23.9235,67600.0
2010-09-03 13:55:00,30.49,30.5,30.43,30.43,100300.0,23.9235,23.9313,23.8764,23.8764,100300.0
2010-09-03 14:00:00,30.43,30.49,30.43,30.47,59100.0,23.8764,23.9235,23.8764,23.9078,59100.0
2010-09-03 14:05:00,30.47,30.49,30.47,30.47,32500.0,23.9078,23.9235,23.9078,23.9078,32500.0
2010-09-03 14:10:00,30.47,30.48,30.43,30.46,70400.0,23.9078,23.9156,23.8764,23.8999,70400.0
2010-09-03 14:15:00,30.46,30.52,30.46,30.5,49600.0,23.8999,23.947,23.8999,23.9313,49600.0
2010-09-03 14:20:00,30.5,30.52,30.48,30.52,51700.0,23.9313,23.947,23.9156,23.947,51700.0
2010-09-03 14:25:00,30.51,30.53,30.5,30.52,49600.0,23.9392,23.9549,23.9313,23.947,49600.0
2010-09-03 14:30:00,30.51,30.51,30.48,30.49,42600.0,23.9392,23.9392,23.9156,23.9235,42600.0
2010-09-03 14:35:00,30.5,30.51,30.43,30.43,83000.0,23.9313,23.9392,23.8764,23.8764,83000.0
2010-09-03 14:40:00,30.44,30.44,30.38,30.42,59700.0,23.8842,23.8842,23.8372,23.8686,59700.0
2010-09-03 14:45:00,30.42,30.42,30.32,30.33,79000.0,23.8686,23.8686,23.7901,23.7979,79000.0
2010-09-03 14:50:00,30.34,30.4,30.33,30.36,43600.0,23.8058,23.8529,23.7979,23.8215,43600.0
2010-09-03 14:55:00,30.37,30.37,30.29,30.31,54700.0,23.8293,23.8293,23.7666,23.7822,54700.0
2010-09-03 15:00:00,30.3,30.3,30.24,30.27,113300.0,23.7744,23.7744,23.7273,23.7509,113300.0
2010-09-03 15:05:00,30.27,30.33,30.26,30.32,62700.0,23.7509,23.7979,23.743,23.7901,62700.0
2010-09-03 15:10:00,30.32,30.37,30.3,30.34,88300.0,23.7901,23.8293,23.7744,23.8058,88300.0
2010-09-03 15:15:00,30.34,30.36,30.32,30.35,35400.0,23.8058,23.8215,23.7901,23.8136,35400.0
2010-09-03 15:20:00,30.35,30.4,30.34,30.36,39500.0,23.8136,23.8529,23.8058,23.8215,39500.0
2010-09-03 15:25:00,30.36,30.39,30.35,30.38,68000.0,23.8215,23.845,23.8136,23.8372,68000.0
2010-09-03 15:30:00,30.38,30.42,30.31,30.32,135800.0,23.8372,23.8686,23.7822,23.7901,135800.0
2010-09-03 15:35:00,30.32,30.36,30.3,30.33,86600.0,23.7901,23.8215,23.7744,23.7979,86600.0
2010-09-03 15:40:00,30.33,30.42,30.32,30.41,207500.0,23.7979,23.8686,23.7901,23.8607,207500.0
2010-09-03 15:45:00,30.42,30.43,30.37,30.38,165000.0,23.8686,23.8764,23.8293,23.8372,165000.0
2010-09-03 15:50:00,30.38,30.39,30.32,30.35,163600.0,23.8372,23.845,23.7901,23.8136,163600.0
2010-09-03 15:55:00,30.35,30.42,30.34,30.4,444100.0,23.8136,23.8686,23.8058,23.8529,444100.0
2010-09-07 09:30:00,30.11,30.28,29.87,29.93,272300.0,23.6253,23.7587,23.437,23.4841,272300.0
2010-09-07 09:35:00,29.93,30.01,29.92,30.0,129600.0,23.4841,23.5469,23.4762,23.539,129600.0
2010-09-07 09:40:00,30.0,30.07,29.95,30.02,171000.0,23.539,23.5939,23.4998,23.5547,171000.0
2010-09-07 09:45:00,30.02,30.08,29.93,29.97,113000.0,23.5547,23.6018,23.4841,23.5155,113000.0
2010-09-07 09:50:00,29.97,29.98,29.89,29.9,73100.0,23.5155,23.5233,23.4527,23.4605,73100.0
2010-09-07 09:55:00,29.9,29.91,29.75,29.78,84900.0,23.4605,23.4684,23.3429,23.3664,84900.0
2010-09-07 10:00:00,29.78,29.81,29.7,29.8,156500.0,23.3664,23.3899,23.3036,23.3821,156500.0
2010-09-07 10:05:00,29.79,29.8,29.72,29.75,283500.0,23.3742,23.3821,23.3193,23.3429,283500.0
2010-09-07 10:10:00,29.75,29.84,29.73,29.83,111500.0,23.3429,23.4135,23.3272,23.4056,111500.0
2010-09-07 10:15:00,29.83,29.84,29.66,29.66,110500.0,23.4056,23.4135,23.2722,23.2722,110500.0
2010-09-07 10:20:00,29.66,29.67,29.58,29.58,194900.0,23.2722,23.2801,23.2095,23.2095,194900.0
2010-09-07 10:25:00,29.58,29.59,29.55,29.55,237800.0,23.2095,23.2173,23.1859,23.1859,237800.0
2010-09-07 10:30:00,29.55,29.63,29.52,29.63,252200.0,23.1859,23.2487,23.1624,23.2487,252200.0
2010-09-07 10:35:00,29.62,29.65,29.57,29.64,114000.0,23.2408,23.2644,23.2016,23.2565,114000.0
2010-09-07 10:40:00,29.65,29.73,29.61,29.73,186400.0,23.2644,23.3272,23.233,23.3272,186400.0
2010-09-07 10:45:00,29.71,29.72,29.68,29.71,114200.0,23.3115,23.3193,23.2879,23.3115,114200.0
2010-09-07 10:50:00,29.7,29.76,29.7,29.7,85200.0,23.3036,23.3507,23.3036,23.3036,85200.0
2010-09-07 10:55:00,29.7,29.77,29.67,29.75,159300.0,23.3036,23.3585,23.2801,23.3429,159300.0
2010-09-07 11:00:00,29.75,29.79,29.65,29.66,113100.0,23.3429,23.3742,23.2644,23.2722,113100.0
2010-09-07 11:05:00,29.67,29.7,29.62,29.64,72600.0,23.2801,23.3036,23.2408,23.2565,72600.0
2010-09-07 11:10:00,29.65,29.68,29.62,29.65,61800.0,23.2644,23.2879,23.2408,23.2644,61800.0
2010-09-07 11:15:00,29.66,29.72,29.63,29.65,74000.0,23.2722,23.3193,23.2487,23.2644,74000.0
2010-09-07 11:20:00,29.65,29.78,29.65,29.76,133500.0,23.2644,23.3664,23.2644,23.3507,133500.0
2010-09-07 11:25:00,29.77,29.77,29.74,29.76,51500.0,23.3585,23.3585,23.335,23.3507,51500.0
2010-09-07 11:30:00,29.77,29.83,29.73,29.75,90400.0,23.3585,23.4056,23.3272,23.3429,90400.0
2010-09-07 11:35:00,29.74,29.75,29.7,29.75,56300.0,23.335,23.3429,23.3036,23.3429,56300.0
2010-09-07 11:40:00,29.73,29.76,29.72,29.76,30700.0,23.3272,23.3507,23.3193,23.3507,30700.0
2010-09-07 11:45:00,29.77,29.8,29.75,29.76,26500.0,23.3585,23.3821,23.3429,23.3507,26500.0
2010-09-07 11:50:00,29.76,29.76,29.67,29.67,28800.0,23.3507,23.3507,23.2801,23.2801,28800.0
2010-09-07 11:55:00,29.67,29.78,29.66,29.77,46000.0,23.2801,23.3664,23.2722,23.3585,46000.0
2010-09-07 12:00:00,29.77,29.78,29.75,29.77,29400.0,23.3585,23.3664,23.3429,23.3585,29400.0
2010-09-07 12:05:00,29.77,29.82,29.76,29.8,31700.0,23.3585,23.3978,23.3507,23.3821,31700.0
2010-09-07 12:10:00,29.81,29.82,29.78,29.79,33100.0,23.3899,23.3978,23.3664,23.3742,33100.0
2010-09-07 12:15:00,29.79,29.8,29.77,29.79,20300.0,23.3742,23.3821,23.3585,23.3742,20300.0
2010-09-07 12:20:00,29.8,29.83,29.77,29.81,28600.0,23.3821,23.4056,23.3585,23.3899,28600.0
2010-09-07 12:25:00,29.81,29.84,29.77,29.83,45000.0,23.3899,23.4135,23.3585,23.4056,45000.0
2010-09-07 12:30:00,29.83,29.83,29.75,29.79,68200.0,23.4056,23.4056,23.3429,23.3742,68200.0
2010-09-07 12:35:00,29.78,29.82,29.78,29.82,15600.0,23.3664,23.3978,23.3664,23.3978,15600.0
2010-09-07 12:40:00,29.82,29.9,29.81,29.86,55100.0,23.3978,23.4605,23.3899,23.4292,55100.0
2010-09-07 12:45:00,29.85,29.9,29.85,29.88,34300.0,23.4213,23.4605,23.4213,23.4449,34300.0
2010-09-07 12:50:00,29.89,29.89,29.84,29.88,28000.0,23.4527,23.4527,23.4135,23.4449,28000.0
2010-09-07 12:55:00,29.89,29.9,29.84,29.9,26400.0,23.4527,23.4605,23.4135,23.4605,26400.0
2010-09-07 13:00:00,29.89,29.89,29.83,29.84,38100.0,23.4527,23.4527,23.4056,23.4135,38100.0
2010-09-07 13:05:00,29.84,29.87,29.8,29.83,35500.0,23.4135,23.437,23.3821,23.4056,35500.0
2010-09-07 13:10:00,29.84,29.86,29.81,29.82,28700.0,23.4135,23.4292,23.3899,23.3978,28700.0
2010-09-07 13:15:00,29.82,29.87,29.81,29.83,43100.0,23.3978,23.437,23.3899,23.4056,43100.0
2010-09-07 13:20:00,29.83,29.84,29.77,29.82,49500.0,23.4056,23.4135,23.3585,23.3978,49500.0
2010-09-07 13:25:00,29.81,29.94,29.8,29.91,121700.0,23.3899,23.4919,23.3821,23.4684,121700.0
2010-09-07 13:30:00,29.91,30.05,29.89,30.04,113000.0,23.4684,23.5782,23.4527,23.5704,113000.0
2010-09-07 13:35:00,30.04,30.12,30.01,30.08,187200.0,23.5704,23.6332,23.5469,23.6018,187200.0
2010-09-07 13:40:00,30.07,30.14,30.06,30.07,114300.0,23.5939,23.6489,23.5861,23.5939,114300.0
2010-09-07 13:45:00,30.07,30.11,30.03,30.06,90800.0,23.5939,23.6253,23.5625,23.5861,90800.0
2010-09-07 13:50:00,30.05,30.14,30.05,30.09,64100.0,23.5782,23.6489,23.5782,23.6096,64100.0
2010-09-07 13:55:00,30.09,30.17,30.08,30.17,55100.0,23.6096,23.6724,23.6018,23.6724,55100.0
2010-09-07 14:00:00,30.16,30.17,30.13,30.13,23400.0,23.6645,23.6724,23.641,23.641,23400.0
2010-09-07 14:05:00,30.14,30.16,30.04,30.06,54800.0,23.6489,23.6645,23.5704,23.5861,54800.0
2010-09-07 14:10:00,30.06,30.08,30.05,30.07,41900.0,23.5861,23.6018,23.5782,23.5939,41900.0
2010-09-07 14:15:00,30.08,30.22,30.08,30.17,129700.0,23.6018,23.7116,23.6018,23.6724,129700.0
2010-09-07 14:20:00,30.17,30.2,30.16,30.19,63100.0,23.6724,23.6959,23.6645,23.6881,63100.0
2010-09-07 14:25:00,30.19,30.21,30.13,30.13,75700.0,23.6881,23.7038,23.641,23.641,75700.0
2010-09-07 14:30:00,30.14,30.15,30.07,30.09,42400.0,23.6489,23.6567,23.5939,23.6096,42400.0
2010-09-07 14:35:00,30.08,30.12,30.0,30.0,51300.0,23.6018,23.6332,23.539,23.539,51300.0
2010-09-07 14:40:00,30.01,30.07,29.98,29.99,84000.0,23.5469,23.5939,23.5233,23.5312,84000.0
2010-09-07 14:45:00,29.98,29.99,29.95,29.95,71800.0,23.5233,23.5312,23.4998,23.4998,71800.0
2010-09-07 14:50:00,29.95,29.98,29.91,29.91,74600.0,23.4998,23.5233,23.4684,23.4684,74600.0
2010-09-07 14:55:00,29.9,29.91,29.78,29.84,177300.0,23.4605,23.4684,23.3664,23.4135,177300.0
2010-09-07 15:00:00,29.84,29.88,29.77,29.87,131200.0,23.4135,23.4449,23.3585,23.437,131200.0
2010-09-07 15:05:00,29.87,29.88,29.76,29.81,83400.0,23.437,23.4449,23.3507,23.3899,83400.0
2010-09-07 15:10:00,29.8,29.85,29.78,29.83,52300.0,23.3821,23.4213,23.3664,23.4056,52300.0
2010-09-07 15:15:00,29.83,29.87,29.79,29.84,53900.0,23.4056,23.437,23.3742,23.4135,53900.0
2010-09-07 15:20:00,29.84,29.85,29.8,29.82,117300.0,23.4135,23.4213,23.3821,23.3978,117300.0
2010-09-07 15:25:00,29.83,29.85,29.78,29.84,144900.0,23.4056,23.4213,23.3664,23.4135,144900.0
2010-09-07 15:30:00,29.84,29.87,29.82,29.83,76000.0,23.4135,23.437,23.3978,23.4056,76000.0
2010-09-07 15:35:00,29.84,29.92,29.83,29.88,162000.0,23.4135,23.4762,23.4056,23.4449,162000.0
2010-09-07 15:40:00,29.88,29.93,29.85,29.86,66700.0,23.4449,23.4841,23.4213,23.4292,66700.0
2010-09-07 15:45:00,29.87,29.95,29.86,29.9,142000.0,23.437,23.4998,23.4292,23.4605,142000.0
2010-09-07 15:50:00,29.9,29.91,29.79,29.82,166300.0,23.4605,23.4684,23.3742,23.3978,166300.0
2010-09-07 15:55:00,29.82,29.89,29.81,29.86,436300.0,23.3978,23.4527,23.3899,23.4292,436300.0
2010-09-08 09:30:00,29.67,29.87,29.33,29.86,494800.0,23.2801,23.437,23.0133,23.4292,494800.0
2010-09-08 09:35:00,29.86,30.08,29.67,29.89,500900.0,23.4292,23.6018,23.2801,23.4527,500900.0
2010-09-08 09:40:00,29.89,29.9,29.69,29.77,304500.0,23.4527,23.4605,23.2958,23.3585,304500.0
2010-09-08 09:45:00,29.78,29.81,29.67,29.7,139300.0,23.3664,23.3899,23.2801,23.3036,139300.0
2010-09-08 09:50:00,29.7,29.74,29.64,29.7,144300.0,23.3036,23.335,23.2565,23.3036,144300.0
2010-09-08 09:55:00,29.69,29.92,29.68,29.86,133600.0,23.2958,23.4762,23.2879,23.4292,133600.0
2010-09-08 10:00:00,29.86,29.97,29.85,29.94,205800.0,23.4292,23.5155,23.4213,23.4919,205800.0
2010-09-08 10:05:00,29.96,30.05,29.89,30.04,210500.0,23.5076,23.5782,23.4527,23.5704,210500.0
2010-09-08 10:10:00,30.04,30.29,30.04,30.25,249400.0,23.5704,23.7666,23.5704,23.7352,249400.0
2010-09-08 10:15:00,30.24,30.24,30.09,30.09,132400.0,23.7273,23.7273,23.6096,23.6096,132400.0
2010-09-08 10:20:00,30.07,30.17,30.07,30.12,74400.0,23.5939,23.6724,23.5939,23.6332,74400.0
2010-09-08 10:25:00,30.12,30.2,30.11,30.12,63100.0,23.6332,23.6959,23.6253,23.6332,63100.0
2010-09-08 10:30:00,30.12,30.2,30.1,30.13,96600.0,23.6332,23.6959,23.6175,23.641,96600.0
2010-09-08 10:35:00,30.13,30.22,30.11,30.17,85600.0,23.641,23.7116,23.6253,23.6724,85600.0
2010-09-08 10:40:00,30.16,30.22,30.13,30.15,61100.0,23.6645,23.7116,23.641,23.6567,61100.0
2010-09-08 10:45:00,30.15,30.18,30.13,30.13,74300.0,23.6567,23.6802,23.641,23.641,74300.0
2010-09-08 10:50:00,30.13,30.15,30.1,30.15,50700.0,23.641,23.6567,23.6175,23.6567,50700.0
2010-09-08 10:55:00,30.15,30.15,30.1,30.13,40200.0,23.6567,23.6567,23.6175,23.641,40200.0
2010-09-08 11:00:00,30.13,30.25,30.11,30.23,84700.0,23.641,23.7352,23.6253,23.7195,84700.0
2010-09-08 11:05:00,30.24,30.29,30.23,30.24,103600.0,23.7273,23.7666,23.7195,23.7273,103600.0
2010-09-08 11:10:00,30.24,30.29,30.22,30.29,136200.0,23.7273,23.7666,23.7116,23.7666,136200.0
2010-09-08 11:15:00,30.28,30.28,30.25,30.27,60900.0,23.7587,23.7587,23.7352,23.7509,60900.0
2010-09-08 11:20:00,30.27,30.29,30.2,30.29,41800.0,23.7509,23.7666,23.6959,23.7666,41800.0
2010-09-08 11:25:00,30.28,30.34,30.28,30.32,104700.0,23.7587,23.8058,23.7587,23.7901,104700.0
2010-09-08 11:30:00,30.33,30.35,30.29,30.3,77500.0,23.7979,23.8136,23.7666,23.7744,77500.0
2010-09-08 11:35:00,30.28,30.3,30.26,30.26,70000.0,23.7587,23.7744,23.743,23.743,70000.0
2010-09-08 11:40:00,30.26,30.26,30.2,30.23,116900.0,23.743,23.743,23.6959,23.7195,116900.0
2010-09-08 11:45:00,30.22,30.23,30.18,30.22,50800.0,23.7116,23.7195,23.6802,23.7116,50800.0
2010-09-08 11:50:00,30.22,30.25,30.11,30.12,103900.0,23.7116,23.7352,23.6253,23.6332,103900.0
2010-09-08 11:55:00,30.12,30.19,30.12,30.18,42200.0,23.6332,23.6881,23.6332,23.6802,42200.0
2010-09-08 12:00:00,30.18,30.23,30.16,30.17,70400.0,23.6802,23.7195,23.6645,23.6724,70400.0
2010-09-08 12:05:00,30.17,30.18,30.12,30.17,53000.0,23.6724,23.6802,23.6332,23.6724,53000.0
2010-09-08 12:10:00,30.17,30.18,30.12,30.14,26100.0,23.6724,23.6802,23.6332,23.6489,26100.0
2010-09-08 12:15:00,30.15,30.17,30.12,30.17,22300.0,23.6567,23.6724,23.6332,23.6724,22300.0
2010-09-08 12:20:00,30.16,30.26,30.15,30.26,60600.0,23.6645,23.743,23.6567,23.743,60600.0
2010-09-08 12:25:00,30.25,30.3,30.24,30.29,52600.0,23.7352,23.7744,23.7273,23.7666,52600.0
2010-09-08 12:30:00,30.29,30.3,30.23,30.26,51700.0,23.7666,23.7744,23.7195,23.743,51700.0
2010-09-08 12:35:00,30.25,30.28,30.25,30.27,47000.0,23.7352,23.7587,23.7352,23.7509,47000.0
2010-09-08 12:40:00,30.26,30.3,30.24,30.26,45100.0,23.743,23.7744,23.7273,23.743,45100.0
2010-09-08 12:45:00,30.26,30.3,30.25,30.29,75500.0,23.743,23.7744,23.7352,23.7666,75500.0
2010-09-08 12:50:00,30.3,30.32,30.28,30.3,111900.0,23.7744,23.7901,23.7587,23.7744,111900.0
2010-09-08 12:55:00,30.3,30.32,30.27,30.29,34100.0,23.7744,23.7901,23.7509,23.7666,34100.0
2010-09-08 13:00:00,30.3,30.31,30.26,30.29,56100.0,23.7744,23.7822,23.743,23.7666,56100.0
2010-09-08 13:05:00,30.29,30.29,30.24,30.29,49800.0,23.7666,23.7666,23.7273,23.7666,49800.0
2010-09-08 13:10:00,30.29,30.3,30.27,30.29,33200.0,23.7666,23.7744,23.7509,23.7666,33200.0
2010-09-08 13:15:00,30.29,30.3,30.26,30.27,53700.0,23.7666,23.7744,23.743,23.7509,53700.0
2010-09-08 13:20:00,30.27,30.31,30.27,30.3,42800.0,23.7509,23.7822,23.7509,23.7744,42800.0
2010-09-08 13:25:00,30.3,30.3,30.26,30.28,63300.0,23.7744,23.7744,23.743,23.7587,63300.0
2010-09-08 13:30:00,30.29,30.31,30.26,30.26,88000.0,23.7666,23.7822,23.743,23.743,88000.0
2010-09-08 13:35:00,30.28,30.28,30.21,30.21,28700.0,23.7587,23.7587,23.7038,23.7038,28700.0
2010-09-08 13:40:00,30.22,30.23,30.12,30.12,83000.0,23.7116,23.7195,23.6332,23.6332,83000.0
2010-09-08 13:45:00,30.12,30.13,30.02,30.08,190900.0,23.6332,23.641,23.5547,23.6018,190900.0
2010-09-08 13:50:00,30.08,30.1,30.0,30.04,141200.0,23.6018,23.6175,23.539,23.5704,141200.0
2010-09-08 13:55:00,30.04,30.07,30.01,30.06,68500.0,23.5704,23.5939,23.5469,23.5861,68500.0
2010-09-08 14:00:00,30.05,30.05,29.96,29.97,88600.0,23.5782,23.5782,23.5076,23.5155,88600.0
2010-09-08 14:05:00,29.97,30.05,29.96,29.99,59900.0,23.5155,23.5782,23.5076,23.5312,59900.0
2010-09-08 14:10:00,29.98,30.05,29.94,30.03,57500.0,23.5233,23.5782,23.4919,23.5625,57500.0
2010-09-08 14:15:00,30.05,30.08,30.02,30.03,48600.0,23.5782,23.6018,23.5547,23.5625,48600.0
2010-09-08 14:20:00,30.03,30.12,30.02,30.12,38100.0,23.5625,23.6332,23.5547,23.6332,38100.0
2010-09-08 14:25:00,30.13,30.16,30.1,30.16,60600.0,23.641,23.6645,23.6175,23.6645,60600.0
2010-09-08 14:30:00,30.16,30.18,30.12,30.16,41700.0,23.6645,23.6802,23.6332,23.6645,41700.0
2010-09-08 14:35:00,30.16,30.18,30.15,30.17,48200.0,23.6645,23.6802,23.6567,23.6724,48200.0
2010-09-08 14:40:00,30.18,30.27,30.18,30.24,73600.0,23.6802,23.7509,23.6802,23.7273,73600.0
2010-09-08 14:45:00,30.25,30.26,30.22,30.23,42100.0,23.7352,23.743,23.7116,23.7195,42100.0
2010-09-08 14:50:00,30.23,30.24,30.21,30.21,20600.0,23.7195,23.7273,23.7038,23.7038,20600.0
2010-09-08 14:55:00,30.22,30.23,30.18,30.21,35100.0,23.7116,23.7195,23.6802,23.7038,35100.0
2010-09-08 15:00:00,30.21,30.31,30.21,30.31,156300.0,23.7038,23.7822,23.7038,23.7822,156300.0
2010-09-08 15:05:00,30.3,30.33,30.24,30.25,98500.0,23.7744,23.7979,23.7273,23.7352,98500.0
2010-09-08 15:10:00,30.25,30.26,30.21,30.21,59100.0,23.7352,23.743,23.7038,23.7038,59100.0
2010-09-08 15:15:00,30.21,30.25,30.18,30.18,43700.0,23.7038,23.7352,23.6802,23.6802,43700.0
2010-09-08 15:20:00,30.17,30.25,30.15,30.16,73200.0,23.6724,23.7352,23.6567,23.6645,73200.0
2010-09-08 15:25:00,30.15,30.21,30.14,30.17,101100.0,23.6567,23.7038,23.6489,23.6724,101100.0
2010-09-08 15:30:00,30.17,30.24,30.15,30.23,124600.0,23.6724,23.7273,23.6567,23.7195,124600.0
2010-09-08 15:35:00,30.23,30.28,30.18,30.25,90200.0,23.7195,23.7587,23.6802,23.7352,90200.0
2010-09-08 15:40:00,30.25,30.25,30.12,30.13,145300.0,23.7352,23.7352,23.6332,23.641,145300.0
2010-09-08 15:45:00,30.12,30.18,30.1,30.12,166400.0,23.6332,23.6802,23.6175,23.6332,166400.0
2010-09-08 15:50:00,30.13,30.18,30.1,30.15,244600.0,23.641,23.6802,23.6175,23.6567,244600.0
2010-09-08 15:55:00,30.15,30.2,30.13,30.18,359200.0,23.6567,23.6959,23.641,23.6802,359200.0
2010-09-09 09:30:00,30.62,30.8,30.53,30.59,137600.0,24.0255,24.1667,23.9549,24.0019,137600.0
2010-09-09 09:35:00,30.59,30.59,30.5,30.59,108800.0,24.0019,24.0019,23.9313,24.0019,108800.0
2010-09-09 09:40:00,30.58,30.7,30.52,30.69,120500.0,23.9941,24.0883,23.947,24.0804,120500.0
2010-09-09 09:45:00,30.7,30.75,30.68,30.72,276400.0,24.0883,24.1275,24.0726,24.1039,276400.0
2010-09-09 09:50:00,30.72,30.76,30.65,30.75,338600.0,24.1039,24.1353,24.049,24.1275,338600.0
2010-09-09 09:55:00,30.75,30.93,30.74,30.92,248800.0,24.1275,24.2687,24.1196,24.2609,248800.0
2010-09-09 10:00:00,30.92,30.96,30.8,30.83,240900.0,24.2609,24.2923,24.1667,24.1903,240900.0
2010-09-09 10:05:00,30.82,30.82,30.75,30.8,139300.0,24.1824,24.1824,24.1275,24.1667,139300.0
2010-09-09 10:10:00,30.8,30.81,30.67,30.77,209700.0,24.1667,24.1746,24.0647,24.1432,209700.0
2010-09-09 10:15:00,30.77,30.77,30.71,30.75,111200.0,24.1432,24.1432,24.0961,24.1275,111200.0
2010-09-09 10:20:00,30.76,30.8,30.75,30.78,56300.0,24.1353,24.1667,24.1275,24.151,56300.0
2010-09-09 10:25:00,30.78,30.79,30.73,30.77,47800.0,24.151,24.1589,24.1118,24.1432,47800.0
2010-09-09 10:30:00,30.78,30.9,30.77,30.86,255600.0,24.151,24.2452,24.1432,24.2138,255600.0
2010-09-09 10:35:00,30.86,30.89,30.8,30.88,180600.0,24.2138,24.2373,24.1667,24.2295,180600.0
2010-09-09 10:40:00,30.89,30.9,30.78,30.78,82400.0,24.2373,24.2452,24.151,24.151,82400.0
2010-09-09 10:45:00,30.79,30.91,30.78,30.89,152600.0,24.1589,24.253,24.151,24.2373,152600.0
2010-09-09 10:50:00,30.89,30.89,30.79,30.79,94700.0,24.2373,24.2373,24.1589,24.1589,94700.0
2010-09-09 10:55:00,30.79,30.84,30.76,30.76,88300.0,24.1589,24.1981,24.1353,24.1353,88300.0
2010-09-09 11:00:00,30.76,30.93,30.72,30.92,158500.0,24.1353,24.2687,24.1039,24.2609,158500.0
2010-09-09 11:05:00,30.91,30.98,30.9,30.92,120200.0,24.253,24.3079,24.2452,24.2609,120200.0
2010-09-09 11:10:00,30.92,30.97,30.89,30.95,123200.0,24.2609,24.3001,24.2373,24.2844,123200.0
2010-09-09 11:15:00,30.96,30.96,30.88,30.88,99700.0,24.2923,24.2923,24.2295,24.2295,99700.0
2010-09-09 11:20:00,30.88,30.88,30.77,30.82,94500.0,24.2295,24.2295,24.1432,24.1824,94500.0
2010-09-09 11:25:00,30.81,30.92,30.81,30.92,115000.0,24.1746,24.2609,24.1746,24.2609,115000.0
2010-09-09 11:30:00,30.91,30.91,30.85,30.88,49300.0,24.253,24.253,24.2059,24.2295,49300.0
2010-09-09 11:35:00,30.89,30.89,30.77,30.79,171300.0,24.2373,24.2373,24.1432,24.1589,171300.0
2010-09-09 11:40:00,30.79,30.8,30.78,30.78,46800.0,24.1589,24.1667,24.151,24.151,46800.0
2010-09-09 11:45:00,30.78,30.78,30.68,30.7,133900.0,24.151,24.151,24.0726,24.0883,133900.0
2010-09-09 11:50:00,30.71,30.71,30.52,30.56,148100.0,24.0961,24.0961,23.947,23.9784,148100.0
2010-09-09 11:55:00,30.56,30.59,30.51,30.56,126900.0,23.9784,24.0019,23.9392,23.9784,126900.0
2010-09-09 12:00:00,30.55,30.6,30.5,30.55,96600.0,23.9706,24.0098,23.9313,23.9706,96600.0
2010-09-09 12:05:00,30.56,30.59,30.54,30.59,45100.0,23.9784,24.0019,23.9627,24.0019,45100.0
2010-09-09 12:10:00,30.58,30.59,30.52,30.52,39800.0,23.9941,24.0019,23.947,23.947,39800.0
2010-09-09 12:15:00,30.53,30.53,30.48,30.5,57200.0,23.9549,23.9549,23.9156,23.9313,57200.0
2010-09-09 12:20:00,30.5,30.51,30.48,30.48,27600.0,23.9313,23.9392,23.9156,23.9156,27600.0
2010-09-09 12:25:00,30.49,30.52,30.48,30.49,33100.0,23.9235,23.947,23.9156,23.9235,33100.0
2010-09-09 12:30:00,30.5,30.51,30.46,30.5,58700.0,23.9313,23.9392,23.8999,23.9313,58700.0
2010-09-09 12:35:00,30.51,30.51,30.47,30.51,29200.0,23.9392,23.9392,23.9078,23.9392,29200.0
2010-09-09 12:40:00,30.51,30.52,30.48,30.49,55300.0,23.9392,23.947,23.9156,23.9235,55300.0
2010-09-09 12:45:00,30.48,30.48,30.4,30.45,138400.0,23.9156,23.9156,23.8529,23.8921,138400.0
2010-09-09 12:50:00,30.45,30.49,30.45,30.45,86200.0,23.8921,23.9235,23.8921,23.8921,86200.0
2010-09-09 12:55:00,30.45,30.46,30.4,30.41,161000.0,23.8921,23.8999,23.8529,23.8607,161000.0
2010-09-09 13:00:00,30.41,30.5,30.4,30.46,225500.0,23.8607,23.9313,23.8529,23.8999,225500.0
2010-09-09 13:05:00,30.47,30.47,30.39,30.39,166700.0,23.9078,23.9078,23.845,23.845,166700.0
2010-09-09 13:10:00,30.39,30.4,30.22,30.22,151000.0,23.845,23.8529,23.7116,23.7116,151000.0
2010-09-09 13:15:00,30.22,30.34,30.22,30.31,69600.0,23.7116,23.8058,23.7116,23.7822,69600.0
2010-09-09 13:20:00,30.31,30.34,30.29,30.29,23600.0,23.7822,23.8058,23.7666,23.7666,23600.0
2010-09-09 13:25:00,30.28,30.28,30.17,30.18,36400.0,23.7587,23.7587,23.6724,23.6802,36400.0
2010-09-09 13:30:00,30.19,30.26,30.15,30.26,71800.0,23.6881,23.743,23.6567,23.743,71800.0
2010-09-09 13:35:00,30.25,30.33,30.25,30.3,118400.0,23.7352,23.7979,23.7352,23.7744,118400.0
2010-09-09 13:40:00,30.3,30.3,30.27,30.28,41200.0,23.7744,23.7744,23.7509,23.7587,41200.0
2010-09-09 13:45:00,30.27,30.3,30.22,30.28,172100.0,23.7509,23.7744,23.7116,23.7587,172100.0
2010-09-09 13:50:00,30.29,30.34,30.28,30.28,53200.0,23.7666,23.8058,23.7587,23.7587,53200.0
2010-09-09 13:55:00,30.28,30.28,30.19,30.26,108700.0,23.7587,23.7587,23.6881,23.743,108700.0
2010-09-09 14:00:00,30.26,30.33,30.25,30.33,57000.0,23.743,23.7979,23.7352,23.7979,57000.0
2010-09-09 14:05:00,30.34,30.39,30.32,30.39,133400.0,23.8058,23.845,23.7901,23.845,133400.0
2010-09-09 14:10:00,30.38,30.39,30.25,30.3,53600.0,23.8372,23.845,23.7352,23.7744,53600.0
2010-09-09 14:15:00,30.3,30.31,30.25,30.31,59300.0,23.7744,23.7822,23.7352,23.7822,59300.0
2010-09-09 14:20:00,30.3,30.32,30.24,30.25,55300.0,23.7744,23.7901,23.7273,23.7352,55300.0
2010-09-09 14:25:00,30.26,30.3,30.24,30.25,99600.0,23.743,23.7744,23.7273,23.7352,99600.0
2010-09-09 14:30:00,30.26,30.28,30.23,30.28,53800.0,23.743,23.7587,23.7195,23.7587,53800.0
2010-09-09 14:35:00,30.29,30.36,30.28,30.36,118600.0,23.7666,23.8215,23.7587,23.8215,118600.0
2010-09-09 14:40:00,30.36,30.36,30.29,30.3,42300.0,23.8215,23.8215,23.7666,23.7744,42300.0
2010-09-09 14:45:00,30.3,30.35,30.29,30.34,34300.0,23.7744,23.8136,23.7666,23.8058,34300.0
2010-09-09 14:50:00,30.35,30.36,30.31,30.31,41500.0,23.8136,23.8215,23.7822,23.7822,41500.0
2010-09-09 14:55:00,30.31,30.39,30.3,30.38,48400.0,23.7822,23.845,23.7744,23.8372,48400.0
2010-09-09 15:00:00,30.39,30.41,30.36,30.4,29600.0,23.845,23.8607,23.8215,23.8529,29600.0
2010-09-09 15:05:00,30.41,30.45,30.41,30.41,140500.0,23.8607,23.8921,23.8607,23.8607,140500.0
2010-09-09 15:10:00,30.41,30.41,30.37,30.37,31800.0,23.8607,23.8607,23.8293,23.8293,31800.0
2010-09-09 15:15:00,30.38,30.43,30.37,30.39,46100.0,23.8372,23.8764,23.8293,23.845,46100.0
2010-09-09 15:20:00,30.39,30.42,30.37,30.42,78400.0,23.845,23.8686,23.8293,23.8686,78400.0
2010-09-09 15:25:00,30.42,30.44,30.4,30.41,112400.0,23.8686,23.8842,23.8529,23.8607,112400.0
2010-09-09 15:30:00,30.41,30.44,30.4,30.44,84000.0,23.8607,23.8842,23.8529,23.8842,84000.0
2010-09-09 15:35:00,30.44,30.44,30.39,30.41,237900.0,23.8842,23.8842,23.845,23.8607,237900.0
2010-09-09 15:40:00,30.4,30.42,30.33,30.33,179200.0,23.8529,23.8686,23.7979,23.7979,179200.0
2010-09-09 15:45:00,30.33,30.37,30.3,30.33,363800.0,23.7979,23.8293,23.7744,23.7979,363800.0
2010-09-09 15:50:00,30.32,30.33,30.23,30.25,184400.0,23.7901,23.7979,23.7195,23.7352,184400.0
2010-09-09 15:55:00,30.25,30.25,30.19,30.24,510500.0,23.7352,23.7352,23.6881,23.7273,510500.0
2010-09-10 09:30:00,30.45,30.47,30.36,30.39,200500.0,23.8921,23.9078,23.8215,23.845,200500.0
2010-09-10 09:35:00,30.39,30.59,30.38,30.56,170400.0,23.845,24.0019,23.8372,23.9784,170400.0
2010-09-10 09:40:00,30.56,30.68,30.54,30.67,207500.0,23.9784,24.0726,23.9627,24.0647,207500.0
2010-09-10 09:45:00,30.68,30.69,30.57,30.61,336100.0,24.0726,24.0804,23.9862,24.0176,336100.0
2010-09-10 09:50:00,30.61,30.75,30.59,30.73,427900.0,24.0176,24.1275,24.0019,24.1118,427900.0
2010-09-10 09:55:00,30.72,30.73,30.56,30.57,209600.0,24.1039,24.1118,23.9784,23.9862,209600.0
2010-09-10 10:00:00,30.57,30.61,30.55,30.56,212000.0,23.9862,24.0176,23.9706,23.9784,212000.0
2010-09-10 10:05:00,30.57,30.63,30.52,30.61,180000.0,23.9862,24.0333,23.947,24.0176,180000.0
2010-09-10 10:10:00,30.59,30.61,30.52,30.56,139700.0,24.0019,24.0176,23.947,23.9784,139700.0
2010-09-10 10:15:00,30.56,30.57,30.48,30.54,117300.0,23.9784,23.9862,23.9156,23.9627,117300.0
2010-09-10 10:20:00,30.54,30.7,30.54,30.63,234700.0,23.9627,24.0883,23.9627,24.0333,234700.0
2010-09-10 10:25:00,30.63,30.71,30.62,30.7,123200.0,24.0333,24.0961,24.0255,24.0883,123200.0
2010-09-10 10:30:00,30.71,30.83,30.69,30.75,384900.0,24.0961,24.1903,24.0804,24.1275,384900.0
2010-09-10 10:35:00,30.75,30.78,30.73,30.74,72600.0,24.1275,24.151,24.1118,24.1196,72600.0
2010-09-10 10:40:00,30.72,30.75,30.68,30.72,106800.0,24.1039,24.1275,24.0726,24.1039,106800.0
2010-09-10 10:45:00,30.71,30.77,30.68,30.77,84300.0,24.0961,24.1432,24.0726,24.1432,84300.0
2010-09-10 10:50:00,30.77,30.85,30.75,30.8,216600.0,24.1432,24.2059,24.1275,24.1667,216600.0
2010-09-10 10:55:00,30.81,30.9,30.79,30.89,150600.0,24.1746,24.2452,24.1589,24.2373,150600.0
2010-09-10 11:00:00,30.88,30.96,30.82,30.95,328400.0,24.2295,24.2923,24.1824,24.2844,328400.0
2010-09-10 11:05:00,30.95,31.0,30.85,30.89,371200.0,24.2844,24.3236,24.2059,24.2373,371200.0
2010-09-10 11:10:00,30.89,30.94,30.86,30.93,191300.0,24.2373,24.2766,24.2138,24.2687,191300.0
2010-09-10 11:15:00,30.92,30.99,30.92,30.96,230800.0,24.2609,24.3158,24.2609,24.2923,230800.0
2010-09-10 11:20:00,30.96,31.09,30.96,31.02,460600.0,24.2923,24.3943,24.2923,24.3393,460600.0
2010-09-10 11:25:00,31.02,31.11,31.0,31.09,132500.0,24.3393,24.41,24.3236,24.3943,132500.0
2010-09-10 11:30:00,31.09,31.13,31.02,31.04,168000.0,24.3943,24.4256,24.3393,24.355,168000.0
2010-09-10 11:35:00,31.05,31.08,31.01,31.03,95600.0,24.3629,24.3864,24.3315,24.3472,95600.0
2010-09-10 11:40:00,31.03,31.04,30.93,30.94,120800.0,24.3472,24.355,24.2687,24.2766,120800.0
2010-09-10 11:45:00,30.93,30.98,30.85,30.85,138800.0,24.2687,24.3079,24.2059,24.2059,138800.0
2010-09-10 11:50:00,30.85,30.86,30.81,30.81,115700.0,24.2059,24.2138,24.1746,24.1746,115700.0
2010-09-10 11:55:00,30.8,30.8,30.69,30.72,184600.0,24.1667,24.1667,24.0804,24.1039,184600.0
2010-09-10 12:00:00,30.73,30.78,30.69,30.74,171400.0,24.1118,24.151,24.0804,24.1196,171400.0
2010-09-10 12:05:00,30.74,30.74,30.66,30.67,86000.0,24.1196,24.1196,24.0569,24.0647,86000.0
2010-09-10 12:10:00,30.67,30.74,30.67,30.74,66800.0,24.0647,24.1196,24.0647,24.1196,66800.0
2010-09-10 12:15:00,30.74,30.74,30.68,30.72,40300.0,24.1196,24.1196,24.0726,24.1039,40300.0
2010-09-10 12:20:00,30.73,30.79,30.71,30.71,66300.0,24.1118,24.1589,24.0961,24.0961,66300.0
2010-09-10 12:25:00,30.71,30.75,30.7,30.71,63700.0,24.0961,24.1275,24.0883,24.0961,63700.0
2010-09-10 12:30:00,30.71,30.72,30.66,30.68,79600.0,24.0961,24.1039,24.0569,24.0726,79600.0
2010-09-10 12:35:00,30.68,30.76,30.65,30.75,86400.0,24.0726,24.1353,24.049,24.1275,86400.0
2010-09-10 12:40:00,30.75,30.81,30.72,30.81,97700.0,24.1275,24.1746,24.1039,24.1746,97700.0
2010-09-10 12:45:00,30.81,30.82,30.78,30.78,55200.0,24.1746,24.1824,24.151,24.151,55200.0
2010-09-10 12:50:00,30.79,30.82,30.76,30.77,42700.0,24.1589,24.1824,24.1353,24.1432,42700.0
2010-09-10 12:55:00,30.77,30.77,30.67,30.69,78400.0,24.1432,24.1432,24.0647,24.0804,78400.0
2010-09-10 13:00:00,30.69,30.75,30.67,30.75,110300.0,24.0804,24.1275,24.0647,24.1275,110300.0
2010-09-10 13:05:00,30.76,30.82,30.76,30.8,62600.0,24.1353,24.1824,24.1353,24.1667,62600.0
2010-09-10 13:10:00,30.8,30.8,30.76,30.78,81600.0,24.1667,24.1667,24.1353,24.151,81600.0
2010-09-10 13:15:00,30.78,30.81,30.78,30.8,90800.0,24.151,24.1746,24.151,24.1667,90800.0
2010-09-10 13:20:00,30.8,30.81,30.76,30.78,76300.0,24.1667,24.1746,24.1353,24.151,76300.0
2010-09-10 13:25:00,30.78,30.86,30.78,30.86,74200.0,24.151,24.2138,24.151,24.2138,74200.0
2010-09-10 13:30:00,30.85,30.93,30.84,30.93,51800.0,24.2059,24.2687,24.1981,24.2687,51800.0
2010-09-10 13:35:00,30.93,30.94,30.86,30.88,48600.0,24.2687,24.2766,24.2138,24.2295,48600.0
2010-09-10 13:40:00,30.88,30.89,30.76,30.78,97100.0,24.2295,24.2373,24.1353,24.151,97100.0
2010-09-10 13:45:00,30.79,30.83,30.76,30.81,37600.0,24.1589,24.1903,24.1353,24.1746,37600.0
2010-09-10 13:50:00,30.82,30.87,30.82,30.82,102700.0,24.1824,24.2216,24.1824,24.1824,102700.0
2010-09-10 13:55:00,30.82,30.86,30.79,30.85,56300.0,24.1824,24.2138,24.1589,24.2059,56300.0
2010-09-10 14:00:00,30.85,30.85,30.78,30.83,116900.0,24.2059,24.2059,24.151,24.1903,116900.0
2010-09-10 14:05:00,30.82,30.84,30.78,30.8,90700.0,24.1824,24.1981,24.151,24.1667,90700.0
2010-09-10 14:10:00,30.81,30.84,30.77,30.77,75200.0,24.1746,24.1981,24.1432,24.1432,75200.0
2010-09-10 14:15:00,30.77,30.83,30.77,30.82,57300.0,24.1432,24.1903,24.1432,24.1824,57300.0
2010-09-10 14:20:00,30.83,30.86,30.82,30.86,80400.0,24.1903,24.2138,24.1824,24.2138,80400.0
2010-09-10 14:25:00,30.86,30.93,30.85,30.89,72100.0,24.2138,24.2687,24.2059,24.2373,72100.0
2010-09-10 14:30:00,30.9,30.91,30.85,30.89,123800.0,24.2452,24.253,24.2059,24.2373,123800.0
2010-09-10 14:35:00,30.9,30.97,30.89,30.95,90700.0,24.2452,24.3001,24.2373,24.2844,90700.0
2010-09-10 14:40:00,30.95,30.97,30.92,30.95,60500.0,24.2844,24.3001,24.2609,24.2844,60500.0
2010-09-10 14:45:00,30.95,30.95,30.88,30.88,186500.0,24.2844,24.2844,24.2295,24.2295,186500.0
2010-09-10 14:50:00,30.89,30.9,30.85,30.88,153500.0,24.2373,24.2452,24.2059,24.2295,153500.0
2010-09-10 14:55:00,30.88,30.9,30.83,30.86,80900.0,24.2295,24.2452,24.1903,24.2138,80900.0
2010-09-10 15:00:00,30.86,30.89,30.85,30.85,90600.0,24.2138,24.2373,24.2059,24.2059,90600.0
2010-09-10 15:05:00,30.85,30.89,30.84,30.89,121600.0,24.2059,24.2373,24.1981,24.2373,121600.0
2010-09-10 15:10:00,30.89,30.93,30.88,30.93,104500.0,24.2373,24.2687,24.2295,24.2687,104500.0
2010-09-10 15:15:00,30.93,30.97,30.92,30.96,105800.0,24.2687,24.3001,24.2609,24.2923,105800.0
2010-09-10 15:20:00,30.97,30.98,30.94,30.96,120100.0,24.3001,24.3079,24.2766,24.2923,120100.0
2010-09-10 15:25:00,30.97,31.01,30.96,31.0,135600.0,24.3001,24.3315,24.2923,24.3236,135600.0
2010-09-10 15:30:00,31.0,31.0,30.95,30.95,164900.0,24.3236,24.3236,24.2844,24.2844,164900.0
2010-09-10 15:35:00,30.94,30.94,30.88,30.9,148900.0,24.2766,24.2766,24.2295,24.2452,148900.0
2010-09-10 15:40:00,30.89,30.91,30.86,30.89,143000.0,24.2373,24.253,24.2138,24.2373,143000.0
2010-09-10 15:45:00,30.89,30.94,30.87,30.89,270000.0,24.2373,24.2766,24.2216,24.2373,270000.0
2010-09-10 15:50:00,30.89,30.9,30.86,30.86,298900.0,24.2373,24.2452,24.2138,24.2138,298900.0
2010-09-10 15:55:00,30.87,30.89,30.82,30.89,704500.0,24.2216,24.2373,24.1824,24.2373,704500.0
2010-09-13 09:30:00,31.18,31.26,31.09,31.25,263800.0,24.4649,24.5276,24.3943,24.5198,263800.0
2010-09-13 09:35:00,31.26,31.39,31.24,31.38,186900.0,24.5276,24.6296,24.512,24.6218,186900.0
2010-09-13 09:40:00,31.37,31.39,31.34,31.39,160800.0,24.614,24.6296,24.5904,24.6296,160800.0
2010-09-13 09:45:00,31.39,31.41,31.26,31.3,274400.0,24.6296,24.6453,24.5276,24.559,274400.0
2010-09-13 09:50:00,31.31,31.4,31.27,31.33,157200.0,24.5669,24.6375,24.5355,24.5826,157200.0
2010-09-13 09:55:00,31.33,31.36,31.27,31.31,223300.0,24.5826,24.6061,24.5355,24.5669,223300.0
2010-09-13 10:00:00,31.32,31.48,31.32,31.47,101400.0,24.5747,24.7003,24.5747,24.6924,101400.0
2010-09-13 10:05:00,31.48,31.57,31.47,31.55,255500.0,24.7003,24.7709,24.6924,24.7552,255500.0
2010-09-13 10:10:00,31.55,31.6,31.54,31.55,267100.0,24.7552,24.7944,24.7473,24.7552,267100.0
2010-09-13 10:15:00,31.55,31.58,31.5,31.56,286200.0,24.7552,24.7787,24.716,24.763,286200.0
2010-09-13 10:20:00,31.56,31.6,31.51,31.59,128100.0,24.763,24.7944,24.7238,24.7866,128100.0
2010-09-13 10:25:00,31.6,31.66,31.59,31.65,142300.0,24.7944,24.8415,24.7866,24.8337,142300.0
2010-09-13 10:30:00,31.65,31.73,31.64,31.65,159300.0,24.8337,24.8964,24.8258,24.8337,159300.0
2010-09-13 10:35:00,31.65,31.66,31.62,31.64,112700.0,24.8337,24.8415,24.8101,24.8258,112700.0
2010-09-13 10:40:00,31.63,31.64,31.6,31.61,53200.0,24.818,24.8258,24.7944,24.8023,53200.0
2010-09-13 10:45:00,31.61,31.64,31.59,31.6,114000.0,24.8023,24.8258,24.7866,24.7944,114000.0
2010-09-13 10:50:00,31.6,31.6,31.5,31.52,129000.0,24.7944,24.7944,24.716,24.7317,129000.0
2010-09-13 10:55:00,31.53,31.53,31.5,31.5,97800.0,24.7395,24.7395,24.716,24.716,97800.0
2010-09-13 11:00:00,31.51,31.53,31.5,31.52,49300.0,24.7238,24.7395,24.716,24.7317,49300.0
2010-09-13 11:05:00,31.52,31.52,31.44,31.44,108100.0,24.7317,24.7317,24.6689,24.6689,108100.0
2010-09-13 11:10:00,31.45,31.46,31.42,31.46,54700.0,24.6767,24.6846,24.6532,24.6846,54700.0
2010-09-13 11:15:00,31.46,31.51,31.46,31.5,158400.0,24.6846,24.7238,24.6846,24.716,158400.0
2010-09-13 11:20:00,31.5,31.51,31.47,31.48,64800.0,24.716,24.7238,24.6924,24.7003,64800.0
2010-09-13 11:25:00,31.48,31.49,31.45,31.46,65500.0,24.7003,24.7081,24.6767,24.6846,65500.0
2010-09-13 11:30:00,31.46,31.5,31.4,31.48,177100.0,24.6846,24.716,24.6375,24.7003,177100.0
2010-09-13 11:35:00,31.48,31.49,31.39,31.47,124900.0,24.7003,24.7081,24.6296,24.6924,124900.0
2010-09-13 11:40:00,31.47,31.47,31.4,31.42,89000.0,24.6924,24.6924,24.6375,24.6532,89000.0
2010-09-13 11:45:00,31.42,31.48,31.37,31.39,158500.0,24.6532,24.7003,24.614,24.6296,158500.0
2010-09-13 11:50:00,31.38,31.46,31.38,31.45,85800.0,24.6218,24.6846,24.6218,24.6767,85800.0
2010-09-13 11:55:00,31.46,31.49,31.43,31.48,30800.0,24.6846,24.7081,24.661,24.7003,30800.0
2010-09-13 12:00:00,31.48,31.48,31.38,31.43,47000.0,24.7003,24.7003,24.6218,24.661,47000.0
2010-09-13 12:05:00,31.44,31.48,31.43,31.48,104700.0,24.6689,24.7003,24.661,24.7003,104700.0
2010-09-13 12:10:00,31.47,31.49,31.45,31.45,51600.0,24.6924,24.7081,24.6767,24.6767,51600.0
2010-09-13 12:15:00,31.45,31.48,31.42,31.48,124100.0,24.6767,24.7003,24.6532,24.7003,124100.0
2010-09-13 12:20:00,31.48,31.49,31.36,31.42,110000.0,24.7003,24.7081,24.6061,24.6532,110000.0
2010-09-13 12:25:00,31.42,31.49,31.41,31.49,68200.0,24.6532,24.7081,24.6453,24.7081,68200.0
2010-09-13 12:30:00,31.49,31.49,31.47,31.47,50800.0,24.7081,24.7081,24.6924,24.6924,50800.0
2010-09-13 12:35:00,31.48,31.5,31.43,31.46,68900.0,24.7003,24.716,24.661,24.6846,68900.0
2010-09-13 12:40:00,31.46,31.51,31.45,31.49,118100.0,24.6846,24.7238,24.6767,24.7081,118100.0
2010-09-13 12:45:00,31.5,31.5,31.43,31.48,64900.0,24.716,24.716,24.661,24.7003,64900.0
2010-09-13 12:50:00,31.48,31.48,31.4,31.4,27900.0,24.7003,24.7003,24.6375,24.6375,27900.0
2010-09-13 12:55:00,31.4,31.49,31.4,31.46,60800.0,24.6375,24.7081,24.6375,24.6846,60800.0
2010-09-13 13:00:00,31.47,31.5,31.46,31.47,54600.0,24.6924,24.716,24.6846,24.6924,54600.0
2010-09-13 13:05:00,31.47,31.52,31.46,31.5,66200.0,24.6924,24.7317,24.6846,24.716,66200.0
2010-09-13 13:10:00,31.51,31.53,31.5,31.51,37400.0,24.7238,24.7395,24.716,24.7238,37400.0
2010-09-13 13:15:00,31.52,31.52,31.5,31.51,61400.0,24.7317,24.7317,24.716,24.7238,61400.0
2010-09-13 13:20:00,31.52,31.58,31.51,31.57,108000.0,24.7317,24.7787,24.7238,24.7709,108000.0
2010-09-13 13:25:00,31.57,31.59,31.55,31.58,108100.0,24.7709,24.7866,24.7552,24.7787,108100.0
2010-09-13 13:30:00,31.57,31.58,31.55,31.58,95900.0,24.7709,24.7787,24.7552,24.7787,95900.0
2010-09-13 13:35:00,31.58,31.6,31.55,31.56,79100.0,24.7787,24.7944,24.7552,24.763,79100.0
2010-09-13 13:40:00,31.55,31.57,31.55,31.55,53000.0,24.7552,24.7709,24.7552,24.7552,53000.0
2010-09-13 13:45:00,31.56,31.62,31.55,31.6,71300.0,24.763,24.8101,24.7552,24.7944,71300.0
2010-09-13 13:50:00,31.6,31.61,31.58,31.6,106200.0,24.7944,24.8023,24.7787,24.7944,106200.0
2010-09-13 13:55:00,31.61,31.61,31.55,31.55,49300.0,24.8023,24.8023,24.7552,24.7552,49300.0
2010-09-13 14:00:00,31.55,31.57,31.52,31.57,195300.0,24.7552,24.7709,24.7317,24.7709,195300.0
2010-09-13 14:05:00,31.57,31.59,31.52,31.54,71900.0,24.7709,24.7866,24.7317,24.7473,71900.0
2010-09-13 14:10:00,31.55,31.58,31.54,31.55,58900.0,24.7552,24.7787,24.7473,24.7552,58900.0
2010-09-13 14:15:00,31.56,31.62,31.54,31.61,52000.0,24.763,24.8101,24.7473,24.8023,52000.0
2010-09-13 14:20:00,31.62,31.65,31.61,31.61,104400.0,24.8101,24.8337,24.8023,24.8023,104400.0
2010-09-13 14:25:00,31.62,31.65,31.61,31.64,89700.0,24.8101,24.8337,24.8023,24.8258,89700.0
2010-09-13 14:30:00,31.64,31.64,31.63,31.63,66100.0,24.8258,24.8258,24.818,24.818,66100.0
2010-09-13 14:35:00,31.62,31.64,31.6,31.6,32800.0,24.8101,24.8258,24.7944,24.7944,32800.0
2010-09-13 14:40:00,31.6,31.63,31.59,31.63,39200.0,24.7944,24.818,24.7866,24.818,39200.0
2010-09-13 14:45:00,31.64,31.65,31.6,31.6,109300.0,24.8258,24.8337,24.7944,24.7944,109300.0
2010-09-13 14:50:00,31.6,31.64,31.59,31.62,42500.0,24.7944,24.8258,24.7866,24.8101,42500.0
2010-09-13 14:55:00,31.62,31.65,31.61,31.63,50300.0,24.8101,24.8337,24.8023,24.818,50300.0
2010-09-13 15:00:00,31.63,31.64,31.59,31.6,55100.0,24.818,24.8258,24.7866,24.7944,55100.0
2010-09-13 15:05:00,31.6,31.6,31.54,31.55,69700.0,24.7944,24.7944,24.7473,24.7552,69700.0
2010-09-13 15:10:00,31.55,31.57,31.54,31.56,172700.0,24.7552,24.7709,24.7473,24.763,172700.0
2010-09-13 15:15:00,31.55,31.61,31.55,31.6,64700.0,24.7552,24.8023,24.7552,24.7944,64700.0
2010-09-13 15:20:00,31.61,31.61,31.58,31.59,88600.0,24.8023,24.8023,24.7787,24.7866,88600.0
2010-09-13 15:25:00,31.6,31.65,31.56,31.64,245200.0,24.7944,24.8337,24.763,24.8258,245200.0
2010-09-13 15:30:00,31.63,31.65,31.61,31.64,121500.0,24.818,24.8337,24.8023,24.8258,121500.0
2010-09-13 15:35:00,31.64,31.68,31.62,31.66,202400.0,24.8258,24.8572,24.8101,24.8415,202400.0
2010-09-13 15:40:00,31.66,31.7,31.65,31.7,218800.0,24.8415,24.8729,24.8337,24.8729,218800.0
2010-09-13 15:45:00,31.69,31.7,31.63,31.64,246000.0,24.865,24.8729,24.818,24.8258,246000.0
2010-09-13 15:50:00,31.64,31.66,31.62,31.64,249900.0,24.8258,24.8415,24.8101,24.8258,249900.0
2010-09-13 15:55:00,31.63,31.64,31.57,31.61,385300.0,24.818,24.8258,24.7709,24.8023,385300.0
2010-09-14 09:30:00,31.48,31.59,31.43,31.51,168400.0,24.7003,24.7866,24.661,24.7238,168400.0
2010-09-14 09:35:00,31.52,31.52,31.36,31.43,287100.0,24.7317,24.7317,24.6061,24.661,287100.0
2010-09-14 09:40:00,31.44,31.55,31.2,31.23,268500.0,24.6689,24.7552,24.4806,24.5041,268500.0
2010-09-14 09:45:00,31.23,31.39,31.22,31.29,240000.0,24.5041,24.6296,24.4963,24.5512,240000.0
2010-09-14 09:50:00,31.29,31.4,31.24,31.35,139100.0,24.5512,24.6375,24.512,24.5983,139100.0
2010-09-14 09:55:00,31.35,31.41,31.31,31.39,122300.0,24.5983,24.6453,24.5669,24.6296,122300.0
2010-09-14 10:00:00,31.39,31.5,31.34,31.47,179400.0,24.6296,24.716,24.5904,24.6924,179400.0
2010-09-14 10:05:00,31.47,31.54,31.42,31.47,168200.0,24.6924,24.7473,24.6532,24.6924,168200.0
2010-09-14 10:10:00,31.46,31.48,31.32,31.32,73400.0,24.6846,24.7003,24.5747,24.5747,73400.0
2010-09-14 10:15:00,31.32,31.44,31.3,31.44,80900.0,24.5747,24.6689,24.559,24.6689,80900.0
2010-09-14 10:20:00,31.43,31.47,31.38,31.38,143300.0,24.661,24.6924,24.6218,24.6218,143300.0
2010-09-14 10:25:00,31.38,31.56,31.38,31.52,89300.0,24.6218,24.763,24.6218,24.7317,89300.0
2010-09-14 10:30:00,31.53,31.57,31.52,31.54,81200.0,24.7395,24.7709,24.7317,24.7473,81200.0
2010-09-14 10:35:00,31.55,31.6,31.52,31.52,76800.0,24.7552,24.7944,24.7317,24.7317,76800.0
2010-09-14 10:40:00,31.52,31.57,31.52,31.57,52900.0,24.7317,24.7709,24.7317,24.7709,52900.0
2010-09-14 10:45:00,31.57,31.7,31.57,31.67,120900.0,24.7709,24.8729,24.7709,24.8493,120900.0
2010-09-14 10:50:00,31.67,31.69,31.61,31.64,55700.0,24.8493,24.865,24.8023,24.8258,55700.0
2010-09-14 10:55:00,31.63,31.66,31.6,31.62,63400.0,24.818,24.8415,24.7944,24.8101,63400.0
2010-09-14 11:00:00,31.63,31.63,31.56,31.56,109300.0,24.818,24.818,24.763,24.763,109300.0
2010-09-14 11:05:00,31.56,31.72,31.55,31.68,219900.0,24.763,24.8886,24.7552,24.8572,219900.0
2010-09-14 11:10:00,31.7,31.8,31.68,31.79,149100.0,24.8729,24.9513,24.8572,24.9435,149100.0
2010-09-14 11:15:00,31.79,31.81,31.71,31.72,155200.0,24.9435,24.9592,24.8807,24.8886,155200.0
2010-09-14 11:20:00,31.71,31.72,31.58,31.61,78400.0,24.8807,24.8886,24.7787,24.8023,78400.0
2010-09-14 11:25:00,31.61,31.63,31.6,31.6,41500.0,24.8023,24.818,24.7944,24.7944,41500.0
2010-09-14 11:30:00,31.61,31.62,31.57,31.57,85900.0,24.8023,24.8101,24.7709,24.7709,85900.0
2010-09-14 11:35:00,31.57,31.58,31.45,31.46,93800.0,24.7709,24.7787,24.6767,24.6846,93800.0
2010-09-14 11:40:00,31.47,31.54,31.44,31.48,103000.0,24.6924,24.7473,24.6689,24.7003,103000.0
2010-09-14 11:45:00,31.47,31.49,31.41,31.48,86800.0,24.6924,24.7081,24.6453,24.7003,86800.0
2010-09-14 11:50:00,31.47,31.54,31.46,31.48,62900.0,24.6924,24.7473,24.6846,24.7003,62900.0
2010-09-14 11:55:00,31.48,31.58,31.45,31.57,62600.0,24.7003,24.7787,24.6767,24.7709,62600.0
2010-09-14 12:00:00,31.57,31.58,31.54,31.56,34500.0,24.7709,24.7787,24.7473,24.763,34500.0
2010-09-14 12:05:00,31.57,31.59,31.54,31.56,61800.0,24.7709,24.7866,24.7473,24.763,61800.0
2010-09-14 12:10:00,31.56,31.58,31.54,31.54,57700.0,24.763,24.7787,24.7473,24.7473,57700.0
2010-09-14 12:15:00,31.55,31.62,31.55,31.58,77700.0,24.7552,24.8101,24.7552,24.7787,77700.0
2010-09-14 12:20:00,31.59,31.59,31.55,31.55,13000.0,24.7866,24.7866,24.7552,24.7552,13000.0
2010-09-14 12:25:00,31.56,31.57,31.5,31.52,45900.0,24.763,24.7709,24.716,24.7317,45900.0
2010-09-14 12:30:00,31.52,31.53,31.47,31.47,31500.0,24.7317,24.7395,24.6924,24.6924,31500.0
2010-09-14 12:35:00,31.48,31.48,31.45,31.46,44600.0,24.7003,24.7003,24.6767,24.6846,44600.0
2010-09-14 12:40:00,31.47,31.48,31.42,31.45,48600.0,24.6924,24.7003,24.6532,24.6767,48600.0
2010-09-14 12:45:00,31.45,31.47,31.36,31.36,86500.0,24.6767,24.6924,24.6061,24.6061,86500.0
2010-09-14 12:50:00,31.37,31.38,31.34,31.37,88100.0,24.614,24.6218,24.5904,24.614,88100.0
2010-09-14 12:55:00,31.36,31.37,31.28,31.3,146500.0,24.6061,24.614,24.5433,24.559,146500.0
2010-09-14 13:00:00,31.3,31.41,31.3,31.4,119100.0,24.559,24.6453,24.559,24.6375,119100.0
2010-09-14 13:05:00,31.4,31.43,31.39,31.39,93300.0,24.6375,24.661,24.6296,24.6296,93300.0
2010-09-14 13:10:00,31.39,31.41,31.36,31.37,54700.0,24.6296,24.6453,24.6061,24.614,54700.0
2010-09-14 13:15:00,31.36,31.37,31.28,31.32,84500.0,24.6061,24.614,24.5433,24.5747,84500.0
2010-09-14 13:20:00,31.31,31.33,31.27,31.33,72300.0,24.5669,24.5826,24.5355,24.5826,72300.0
2010-09-14 13:25:00,31.33,31.33,31.26,31.3,110800.0,24.5826,24.5826,24.5276,24.559,110800.0
2010-09-14 13:30:00,31.3,31.3,31.22,31.25,183400.0,24.559,24.559,24.4963,24.5198,183400.0
2010-09-14 13:35:00,31.24,31.25,31.2,31.21,154400.0,24.512,24.5198,24.4806,24.4884,154400.0
2010-09-14 13:40:00,31.22,31.25,31.2,31.23,134400.0,24.4963,24.5198,24.4806,24.5041,134400.0
2010-09-14 13:45:00,31.21,31.24,31.13,31.14,131100.0,24.4884,24.512,24.4256,24.4335,131100.0
2010-09-14 13:50:00,31.13,31.19,31.11,31.15,224700.0,24.4256,24.4727,24.41,24.4413,224700.0
2010-09-14 13:55:00,31.15,31.15,31.03,31.11,299400.0,24.4413,24.4413,24.3472,24.41,299400.0
2010-09-14 14:00:00,31.11,31.18,31.1,31.18,48400.0,24.41,24.4649,24.4021,24.4649,48400.0
2010-09-14 14:05:00,31.17,31.3,31.14,31.28,102300.0,24.457,24.559,24.4335,24.5433,102300.0
2010-09-14 14:10:00,31.28,31.29,31.23,31.27,52200.0,24.5433,24.5512,24.5041,24.5355,52200.0
2010-09-14 14:15:00,31.28,31.3,31.27,31.29,37400.0,24.5433,24.559,24.5355,24.5512,37400.0
2010-09-14 14:20:00,31.3,31.32,31.27,31.32,90200.0,24.559,24.5747,24.5355,24.5747,90200.0
2010-09-14 14:25:00,31.32,31.37,31.31,31.35,53300.0,24.5747,24.614,24.5669,24.5983,53300.0
2010-09-14 14:30:00,31.35,31.37,31.26,31.28,58200.0,24.5983,24.614,24.5276,24.5433,58200.0
2010-09-14 14:35:00,31.28,31.37,31.27,31.37,56000.0,24.5433,24.614,24.5355,24.614,56000.0
2010-09-14 14:40:00,31.37,31.42,31.36,31.36,70100.0,24.614,24.6532,24.6061,24.6061,70100.0
2010-09-14 14:45:00,31.35,31.37,31.34,31.36,47300.0,24.5983,24.614,24.5904,24.6061,47300.0
2010-09-14 14:50:00,31.36,31.41,31.35,31.39,56100.0,24.6061,24.6453,24.5983,24.6296,56100.0
2010-09-14 14:55:00,31.39,31.42,31.37,31.37,32500.0,24.6296,24.6532,24.614,24.614,32500.0
2010-09-14 15:00:00,31.38,31.43,31.38,31.42,67700.0,24.6218,24.661,24.6218,24.6532,67700.0
2010-09-14 15:05:00,31.42,31.43,31.38,31.41,47200.0,24.6532,24.661,24.6218,24.6453,47200.0
2010-09-14 15:10:00,31.41,31.42,31.37,31.38,31700.0,24.6453,24.6532,24.614,24.6218,31700.0
2010-09-14 15:15:00,31.37,31.38,31.33,31.36,49000.0,24.614,24.6218,24.5826,24.6061,49000.0
2010-09-14 15:20:00,31.37,31.44,31.37,31.42,132600.0,24.614,24.6689,24.614,24.6532,132600.0
2010-09-14 15:25:00,31.42,31.43,31.39,31.39,46500.0,24.6532,24.661,24.6296,24.6296,46500.0
2010-09-14 15:30:00,31.4,31.48,31.39,31.48,112300.0,24.6375,24.7003,24.6296,24.7003,112300.0
2010-09-14 15:35:00,31.48,31.53,31.47,31.53,173200.0,24.7003,24.7395,24.6924,24.7395,173200.0
2010-09-14 15:40:00,31.53,31.53,31.42,31.44,370100.0,24.7395,24.7395,24.6532,24.6689,370100.0
2010-09-14 15:45:00,31.44,31.48,31.37,31.45,225100.0,24.6689,24.7003,24.614,24.6767,225100.0
2010-09-14 15:50:00,31.45,31.45,31.34,31.41,227100.0,24.6767,24.6767,24.5904,24.6453,227100.0
2010-09-14 15:55:00,31.41,31.44,31.36,31.37,304600.0,24.6453,24.6689,24.6061,24.614,304600.0
2010-09-15 09:30:00,31.01,31.02,30.68,30.7,251900.0,24.3315,24.3393,24.0726,24.0883,251900.0
2010-09-15 09:35:00,30.69,30.86,30.69,30.76,193800.0,24.0804,24.2138,24.0804,24.1353,193800.0
2010-09-15 09:40:00,30.76,31.0,30.72,31.0,408400.0,24.1353,24.3236,24.1039,24.3236,408400.0
2010-09-15 09:45:00,31.01,31.07,30.84,31.01,268000.0,24.3315,24.3786,24.1981,24.3315,268000.0
2010-09-15 09:50:00,30.98,31.01,30.91,30.93,104900.0,24.3079,24.3315,24.253,24.2687,104900.0
2010-09-15 09:55:00,30.92,31.03,30.84,31.02,136800.0,24.2609,24.3472,24.1981,24.3393,136800.0
2010-09-15 10:00:00,31.02,31.07,30.96,31.0,157800.0,24.3393,24.3786,24.2923,24.3236,157800.0
2010-09-15 10:05:00,31.0,31.13,30.99,31.13,130500.0,24.3236,24.4256,24.3158,24.4256,130500.0
2010-09-15 10:10:00,31.12,31.15,31.05,31.09,204700.0,24.4178,24.4413,24.3629,24.3943,204700.0
2010-09-15 10:15:00,31.1,31.18,31.0,31.02,151500.0,24.4021,24.4649,24.3236,24.3393,151500.0
2010-09-15 10:20:00,31.01,31.11,30.97,31.0,170800.0,24.3315,24.41,24.3001,24.3236,170800.0
2010-09-15 10:25:00,31.01,31.01,30.95,30.99,209700.0,24.3315,24.3315,24.2844,24.3158,209700.0
2010-09-15 10:30:00,30.99,31.05,30.89,30.9,487800.0,24.3158,24.3629,24.2373,24.2452,487800.0
2010-09-15 10:35:00,30.91,31.0,30.89,30.97,208000.0,24.253,24.3236,24.2373,24.3001,208000.0
2010-09-15 10:40:00,30.96,31.03,30.94,30.98,106700.0,24.2923,24.3472,24.2766,24.3079,106700.0
2010-09-15 10:45:00,30.99,31.02,30.95,30.95,128600.0,24.3158,24.3393,24.2844,24.2844,128600.0
2010-09-15 10:50:00,30.96,30.97,30.77,30.83,251800.0,24.2923,24.3001,24.1432,24.1903,251800.0
2010-09-15 10:55:00,30.83,31.09,30.83,31.09,135600.0,24.1903,24.3943,24.1903,24.3943,135600.0
2010-09-15 11:00:00,31.1,31.11,30.93,30.94,83500.0,24.4021,24.41,24.2687,24.2766,83500.0
2010-09-15 11:05:00,30.95,30.97,30.8,30.81,52800.0,24.2844,24.3001,24.1667,24.1746,52800.0
2010-09-15 11:10:00,30.82,30.83,30.77,30.82,99700.0,24.1824,24.1903,24.1432,24.1824,99700.0
2010-09-15 11:15:00,30.81,30.87,30.77,30.84,61800.0,24.1746,24.2216,24.1432,24.1981,61800.0
2010-09-15 11:20:00,30.84,30.89,30.81,30.85,125000.0,24.1981,24.2373,24.1746,24.2059,125000.0
2010-09-15 11:25:00,30.84,30.85,30.78,30.78,89700.0,24.1981,24.2059,24.151,24.151,89700.0
2010-09-15 11:30:00,30.79,30.84,30.75,30.82,102600.0,24.1589,24.1981,24.1275,24.1824,102600.0
2010-09-15 11:35:00,30.82,30.88,30.82,30.84,75500.0,24.1824,24.2295,24.1824,24.1981,75500.0
2010-09-15 11:40:00,30.85,30.92,30.84,30.9,76600.0,24.2059,24.2609,24.1981,24.2452,76600.0
2010-09-15 11:45:00,30.9,30.94,30.88,30.93,65500.0,24.2452,24.2766,24.2295,24.2687,65500.0
2010-09-15 11:50:00,30.92,30.98,30.9,30.98,58300.0,24.2609,24.3079,24.2452,24.3079,58300.0
2010-09-15 11:55:00,30.97,31.0,30.94,30.94,30000.0,24.3001,24.3236,24.2766,24.2766,30000.0
2010-09-15 12:00:00,30.94,30.99,30.93,30.98,39600.0,24.2766,24.3158,24.2687,24.3079,39600.0
2010-09-15 12:05:00,30.98,31.03,30.98,30.99,120400.0,24.3079,24.3472,24.3079,24.3158,120400.0
2010-09-15 12:10:00,30.99,31.0,30.96,30.98,41000.0,24.3158,24.3236,24.2923,24.3079,41000.0
2010-09-15 12:15:00,30.97,30.98,30.92,30.95,69400.0,24.3001,24.3079,24.2609,24.2844,69400.0
2010-09-15 12:20:00,30.96,30.99,30.95,30.98,20800.0,24.2923,24.3158,24.2844,24.3079,20800.0
2010-09-15 12:25:00,30.97,30.98,30.94,30.95,32000.0,24.3001,24.3079,24.2766,24.2844,32000.0
2010-09-15 12:30:00,30.94,31.01,30.94,30.98,61400.0,24.2766,24.3315,24.2766,24.3079,61400.0
2010-09-15 12:35:00,30.99,31.01,30.95,30.97,21400.0,24.3158,24.3315,24.2844,24.3001,21400.0
2010-09-15 12:40:00,30.97,30.97,30.9,30.9,38300.0,24.3001,24.3001,24.2452,24.2452,38300.0
2010-09-15 12:45:00,30.9,30.94,30.87,30.94,70200.0,24.2452,24.2766,24.2216,24.2766,70200.0
2010-09-15 12:50:00,30.93,31.0,30.93,31.0,57800.0,24.2687,24.3236,24.2687,24.3236,57800.0
2010-09-15 12:55:00,31.0,31.07,30.99,31.07,82700.0,24.3236,24.3786,24.3158,24.3786,82700.0
2010-09-15 13:00:00,31.08,31.13,31.05,31.09,92100.0,24.3864,24.4256,24.3629,24.3943,92100.0
2010-09-15 13:05:00,31.08,31.12,31.06,31.12,36500.0,24.3864,24.4178,24.3707,24.4178,36500.0
2010-09-15 13:10:00,31.12,31.16,31.1,31.16,70600.0,24.4178,24.4492,24.4021,24.4492,70600.0
2010-09-15 13:15:00,31.15,31.24,31.15,31.21,142600.0,24.4413,24.512,24.4413,24.4884,142600.0
2010-09-15 13:20:00,31.21,31.21,31.09,31.1,54900.0,24.4884,24.4884,24.3943,24.4021,54900.0
2010-09-15 13:25:00,31.09,31.16,31.07,31.13,92900.0,24.3943,24.4492,24.3786,24.4256,92900.0
2010-09-15 13:30:00,31.13,31.16,31.08,31.16,69400.0,24.4256,24.4492,24.3864,24.4492,69400.0
2010-09-15 13:35:00,31.16,31.18,31.1,31.11,34200.0,24.4492,24.4649,24.4021,24.41,34200.0
2010-09-15 13:40:00,31.1,31.15,31.1,31.13,57900.0,24.4021,24.4413,24.4021,24.4256,57900.0
2010-09-15 13:45:00,31.12,31.13,31.07,31.07,42200.0,24.4178,24.4256,24.3786,24.3786,42200.0
2010-09-15 13:50:00,31.08,31.14,31.07,31.13,60900.0,24.3864,24.4335,24.3786,24.4256,60900.0
2010-09-15 13:55:00,31.13,31.17,31.11,31.15,38900.0,24.4256,24.457,24.41,24.4413,38900.0
2010-09-15 14:00:00,31.15,31.17,31.1,31.13,93500.0,24.4413,24.457,24.4021,24.4256,93500.0
2010-09-15 14:05:00,31.12,31.16,31.1,31.11,34700.0,24.4178,24.4492,24.4021,24.41,34700.0
2010-09-15 14:10:00,31.11,31.17,31.11,31.14,54700.0,24.41,24.457,24.41,24.4335,54700.0
2010-09-15 14:15:00,31.14,31.15,30.99,30.99,82900.0,24.4335,24.4413,24.3158,24.3158,82900.0
2010-09-15 14:20:00,31.0,31.04,30.96,31.03,91200.0,24.3236,24.355,24.2923,24.3472,91200.0
2010-09-15 14:25:00,31.03,31.05,30.99,30.99,64500.0,24.3472,24.3629,24.3158,24.3158,64500.0
2010-09-15 14:30:00,31.0,31.04,30.97,30.99,95900.0,24.3236,24.355,24.3001,24.3158,95900.0
2010-09-15 14:35:00,30.99,31.01,30.97,31.0,60600.0,24.3158,24.3315,24.3001,24.3236,60600.0
2010-09-15 14:40:00,31.0,31.01,30.95,31.0,89100.0,24.3236,24.3315,24.2844,24.3236,89100.0
2010-09-15 14:45:00,31.0,31.03,30.94,30.95,58400.0,24.3236,24.3472,24.2766,24.2844,58400.0
2010-09-15 14:50:00,30.94,31.03,30.94,31.02,52000.0,24.2766,24.3472,24.2766,24.3393,52000.0
2010-09-15 14:55:00,31.01,31.06,31.0,31.06,49700.0,24.3315,24.3707,24.3236,24.3707,49700.0
2010-09-15 15:00:00,31.06,31.07,31.02,31.04,59000.0,24.3707,24.3786,24.3393,24.355,59000.0
2010-09-15 15:05:00,31.03,31.09,31.02,31.08,143800.0,24.3472,24.3943,24.3393,24.3864,143800.0
2010-09-15 15:10:00,31.08,31.11,31.07,31.07,84100.0,24.3864,24.41,24.3786,24.3786,84100.0
2010-09-15 15:15:00,31.07,31.13,31.05,31.13,73100.0,24.3786,24.4256,24.3629,24.4256,73100.0
2010-09-15 15:20:00,31.13,31.17,31.09,31.17,118800.0,24.4256,24.457,24.3943,24.457,118800.0
2010-09-15 15:25:00,31.17,31.27,31.14,31.24,165500.0,24.457,24.5355,24.4335,24.512,165500.0
2010-09-15 15:30:00,31.24,31.26,31.2,31.24,143500.0,24.512,24.5276,24.4806,24.512,143500.0
2010-09-15 15:35:00,31.24,31.27,31.22,31.26,165100.0,24.512,24.5355,24.4963,24.5276,165100.0
2010-09-15 15:40:00,31.27,31.27,31.14,31.16,183000.0,24.5355,24.5355,24.4335,24.4492,183000.0
2010-09-15 15:45:00,31.16,31.22,31.15,31.22,195300.0,24.4492,24.4963,24.4413,24.4963,195300.0
2010-09-15 15:50:00,31.21,31.26,31.2,31.25,138400.0,24.4884,24.5276,24.4806,24.5198,138400.0
2010-09-15 15:55:00,31.25,31.27,31.21,31.23,397600.0,24.5198,24.5355,24.4884,24.5041,397600.0
2010-09-16 09:30:00,31.13,31.2,31.05,31.07,197500.0,24.4256,24.4806,24.3629,24.3786,197500.0
2010-09-16 09:35:00,31.08,31.24,31.0,31.18,191100.0,24.3864,24.512,24.3236,24.4649,191100.0
2010-09-16 09:40:00,31.18,31.23,31.08,31.1,134300.0,24.4649,24.5041,24.3864,24.4021,134300.0
2010-09-16 09:45:00,31.09,31.16,31.02,31.15,89400.0,24.3943,24.4492,24.3393,24.4413,89400.0
2010-09-16 09:50:00,31.14,31.22,31.08,31.19,92400.0,24.4335,24.4963,24.3864,24.4727,92400.0
2010-09-16 09:55:00,31.19,31.21,31.19,31.2,58200.0,24.4727,24.4884,24.4727,24.4806,58200.0
2010-09-16 10:00:00,31.2,31.38,31.14,31.36,177900.0,24.4806,24.6218,24.4335,24.6061,177900.0
2010-09-16 10:05:00,31.37,31.42,31.29,31.41,171700.0,24.614,24.6532,24.5512,24.6453,171700.0
2010-09-16 10:10:00,31.41,31.55,31.34,31.34,323300.0,24.6453,24.7552,24.5904,24.5904,323300.0
2010-09-16 10:15:00,31.35,31.35,31.23,31.28,137800.0,24.5983,24.5983,24.5041,24.5433,137800.0
2010-09-16 10:20:00,31.29,31.38,31.29,31.35,70900.0,24.5512,24.6218,24.5512,24.5983,70900.0
2010-09-16 10:25:00,31.35,31.4,31.25,31.25,96700.0,24.5983,24.6375,24.5198,24.5198,96700.0
2010-09-16 10:30:00,31.24,31.27,31.11,31.14,281200.0,24.512,24.5355,24.41,24.4335,281200.0
2010-09-16 10:35:00,31.13,31.16,30.98,30.99,148300.0,24.4256,24.4492,24.3079,24.3158,148300.0
2010-09-16 10:40:00,30.99,31.03,30.87,30.98,308600.0,24.3158,24.3472,24.2216,24.3079,308600.0
2010-09-16 10:45:00,30.97,30.98,30.83,30.9,251800.0,24.3001,24.3079,24.1903,24.2452,251800.0
2010-09-16 10:50:00,30.89,30.96,30.88,30.95,194700.0,24.2373,24.2923,24.2295,24.2844,194700.0
2010-09-16 10:55:00,30.95,31.01,30.95,30.96,122500.0,24.2844,24.3315,24.2844,24.2923,122500.0
2010-09-16 11:00:00,30.96,31.04,30.94,31.03,72500.0,24.2923,24.355,24.2766,24.3472,72500.0
2010-09-16 11:05:00,31.04,31.09,31.02,31.04,125700.0,24.355,24.3943,24.3393,24.355,125700.0
2010-09-16 11:10:00,31.04,31.05,30.98,31.02,83600.0,24.355,24.3629,24.3079,24.3393,83600.0
2010-09-16 11:15:00,31.03,31.07,30.99,31.03,196500.0,24.3472,24.3786,24.3158,24.3472,196500.0
2010-09-16 11:20:00,31.03,31.03,30.95,30.98,67400.0,24.3472,24.3472,24.2844,24.3079,67400.0
2010-09-16 11:25:00,30.98,31.0,30.9,30.97,120800.0,24.3079,24.3236,24.2452,24.3001,120800.0
2010-09-16 11:30:00,30.97,31.0,30.93,30.95,232700.0,24.3001,24.3236,24.2687,24.2844,232700.0
2010-09-16 11:35:00,30.96,30.97,30.9,30.91,185200.0,24.2923,24.3001,24.2452,24.253,185200.0
2010-09-16 11:40:00,30.91,30.91,30.86,30.91,142600.0,24.253,24.253,24.2138,24.253,142600.0
2010-09-16 11:45:00,30.91,30.95,30.84,30.92,243000.0,24.253,24.2844,24.1981,24.2609,243000.0
2010-09-16 11:50:00,30.93,30.95,30.86,30.94,210900.0,24.2687,24.2844,24.2138,24.2766,210900.0
2010-09-16 11:55:00,30.95,30.99,30.95,30.95,47500.0,24.2844,24.3158,24.2844,24.2844,47500.0
2010-09-16 12:00:00,30.94,30.95,30.9,30.91,43900.0,24.2766,24.2844,24.2452,24.253,43900.0
2010-09-16 12:05:00,30.9,30.91,30.85,30.88,45500.0,24.2452,24.253,24.2059,24.2295,45500.0
2010-09-16 12:10:00,30.87,30.87,30.76,30.78,123900.0,24.2216,24.2216,24.1353,24.151,123900.0
2010-09-16 12:15:00,30.79,30.87,30.78,30.84,49300.0,24.1589,24.2216,24.151,24.1981,49300.0
2010-09-16 12:20:00,30.84,30.9,30.84,30.85,43700.0,24.1981,24.2452,24.1981,24.2059,43700.0
2010-09-16 12:25:00,30.86,30.86,30.78,30.78,68600.0,24.2138,24.2138,24.151,24.151,68600.0
2010-09-16 12:30:00,30.79,30.81,30.78,30.79,29000.0,24.1589,24.1746,24.151,24.1589,29000.0
2010-09-16 12:35:00,30.8,30.81,30.8,30.81,24200.0,24.1667,24.1746,24.1667,24.1746,24200.0
2010-09-16 12:40:00,30.81,30.83,30.8,30.83,139400.0,24.1746,24.1903,24.1667,24.1903,139400.0
2010-09-16 12:45:00,30.83,30.83,30.76,30.8,77900.0,24.1903,24.1903,24.1353,24.1667,77900.0
2010-09-16 12:50:00,30.81,30.83,30.8,30.82,13200.0,24.1746,24.1903,24.1667,24.1824,13200.0
2010-09-16 12:55:00,30.83,30.86,30.82,30.86,73900.0,24.1903,24.2138,24.1824,24.2138,73900.0
2010-09-16 13:00:00,30.86,30.87,30.83,30.85,45200.0,24.2138,24.2216,24.1903,24.2059,45200.0
2010-09-16 13:05:00,30.86,30.9,30.86,30.89,14500.0,24.2138,24.2452,24.2138,24.2373,14500.0
2010-09-16 13:10:00,30.9,30.9,30.87,30.89,52200.0,24.2452,24.2452,24.2216,24.2373,52200.0
2010-09-16 13:15:00,30.89,30.91,30.87,30.9,177500.0,24.2373,24.253,24.2216,24.2452,177500.0
2010-09-16 13:20:00,30.89,30.92,30.89,30.91,31300.0,24.2373,24.2609,24.2373,24.253,31300.0
2010-09-16 13:25:00,30.91,30.96,30.91,30.95,39500.0,24.253,24.2923,24.253,24.2844,39500.0
2010-09-16 13:30:00,30.95,30.96,30.93,30.93,31000.0,24.2844,24.2923,24.2687,24.2687,31000.0
2010-09-16 13:35:00,30.93,30.94,30.89,30.9,141600.0,24.2687,24.2766,24.2373,24.2452,141600.0
2010-09-16 13:40:00,30.9,30.92,30.88,30.91,117300.0,24.2452,24.2609,24.2295,24.253,117300.0
2010-09-16 13:45:00,30.91,30.91,30.88,30.88,70900.0,24.253,24.253,24.2295,24.2295,70900.0
2010-09-16 13:50:00,30.89,30.91,30.88,30.88,96000.0,24.2373,24.253,24.2295,24.2295,96000.0
2010-09-16 13:55:00,30.89,30.89,30.84,30.85,73300.0,24.2373,24.2373,24.1981,24.2059,73300.0
2010-09-16 14:00:00,30.86,30.91,30.84,30.84,150800.0,24.2138,24.253,24.1981,24.1981,150800.0
2010-09-16 14:05:00,30.85,30.87,30.8,30.84,123300.0,24.2059,24.2216,24.1667,24.1981,123300.0
2010-09-16 14:10:00,30.84,30.88,30.84,30.86,75600.0,24.1981,24.2295,24.1981,24.2138,75600.0
2010-09-16 14:15:00,30.86,30.89,30.82,30.82,63500.0,24.2138,24.2373,24.1824,24.1824,63500.0
2010-09-16 14:20:00,30.82,30.88,30.82,30.86,67500.0,24.1824,24.2295,24.1824,24.2138,67500.0
2010-09-16 14:25:00,30.86,30.92,30.85,30.87,91000.0,24.2138,24.2609,24.2059,24.2216,91000.0
2010-09-16 14:30:00,30.88,30.88,30.85,30.85,37200.0,24.2295,24.2295,24.2059,24.2059,37200.0
2010-09-16 14:35:00,30.86,30.89,30.86,30.87,74200.0,24.2138,24.2373,24.2138,24.2216,74200.0
2010-09-16 14:40:00,30.87,30.9,30.85,30.87,179800.0,24.2216,24.2452,24.2059,24.2216,179800.0
2010-09-16 14:45:00,30.88,30.88,30.85,30.85,45300.0,24.2295,24.2295,24.2059,24.2059,45300.0
2010-09-16 14:50:00,30.85,30.9,30.85,30.9,49400.0,24.2059,24.2452,24.2059,24.2452,49400.0
2010-09-16 14:55:00,30.9,30.9,30.85,30.88,89500.0,24.2452,24.2452,24.2059,24.2295,89500.0
2010-09-16 15:00:00,30.88,30.93,30.87,30.93,87200.0,24.2295,24.2687,24.2216,24.2687,87200.0
2010-09-16 15:05:00,30.93,30.97,30.92,30.96,129400.0,24.2687,24.3001,24.2609,24.2923,129400.0
2010-09-16 15:10:00,30.96,30.97,30.9,30.91,97000.0,24.2923,24.3001,24.2452,24.253,97000.0
2010-09-16 15:15:00,30.9,30.95,30.89,30.94,86300.0,24.2452,24.2844,24.2373,24.2766,86300.0
2010-09-16 15:20:00,30.93,30.97,30.91,30.92,107600.0,24.2687,24.3001,24.253,24.2609,107600.0
2010-09-16 15:25:00,30.92,30.98,30.92,30.98,97400.0,24.2609,24.3079,24.2609,24.3079,97400.0
2010-09-16 15:30:00,30.97,31.01,30.97,30.97,167500.0,24.3001,24.3315,24.3001,24.3001,167500.0
2010-09-16 15:35:00,30.97,30.99,30.93,30.99,190400.0,24.3001,24.3158,24.2687,24.3158,190400.0
2010-09-16 15:40:00,30.99,31.02,30.97,30.99,198400.0,24.3158,24.3393,24.3001,24.3158,198400.0
2010-09-16 15:45:00,31.0,31.03,30.99,31.01,298500.0,24.3236,24.3472,24.3158,24.3315,298500.0
2010-09-16 15:50:00,31.01,31.03,31.0,31.0,223800.0,24.3315,24.3472,24.3236,24.3236,223800.0
2010-09-16 15:55:00,31.0,31.02,30.98,31.0,567400.0,24.3236,24.3393,24.3079,24.3236,567400.0
2010-09-17 09:30:00,31.17,31.25,31.06,31.08,1349100.0,24.457,24.5198,24.3707,24.3864,1349100.0
2010-09-17 09:35:00,31.09,31.22,31.08,31.12,251000.0,24.3943,24.4963,24.3864,24.4178,251000.0
2010-09-17 09:40:00,31.13,31.13,30.95,30.97,178300.0,24.4256,24.4256,24.2844,24.3001,178300.0
2010-09-17 09:45:00,30.97,30.97,30.86,30.9,186500.0,24.3001,24.3001,24.2138,24.2452,186500.0
2010-09-17 09:50:00,30.91,30.91,30.78,30.8,314400.0,24.253,24.253,24.151,24.1667,314400.0
2010-09-17 09:55:00,30.8,30.82,30.56,30.65,705800.0,24.1667,24.1824,23.9784,24.049,705800.0
2010-09-17 10:00:00,30.65,30.74,30.63,30.72,304800.0,24.049,24.1196,24.0333,24.1039,304800.0
2010-09-17 10:05:00,30.73,30.78,30.69,30.7,238400.0,24.1118,24.151,24.0804,24.0883,238400.0
2010-09-17 10:10:00,30.69,30.7,30.61,30.66,214200.0,24.0804,24.0883,24.0176,24.0569,214200.0
2010-09-17 10:15:00,30.67,30.67,30.58,30.6,196900.0,24.0647,24.0647,23.9941,24.0098,196900.0
2010-09-17 10:20:00,30.6,30.61,30.52,30.53,308400.0,24.0098,24.0176,23.947,23.9549,308400.0
2010-09-17 10:25:00,30.52,30.55,30.46,30.55,307100.0,23.947,23.9706,23.8999,23.9706,307100.0
2010-09-17 10:30:00,30.55,30.7,30.54,30.68,335300.0,23.9706,24.0883,23.9627,24.0726,335300.0
2010-09-17 10:35:00,30.68,30.79,30.68,30.76,165100.0,24.0726,24.1589,24.0726,24.1353,165100.0
2010-09-17 10:40:00,30.75,30.81,30.72,30.81,85100.0,24.1275,24.1746,24.1039,24.1746,85100.0
2010-09-17 10:45:00,30.82,30.85,30.76,30.76,93400.0,24.1824,24.2059,24.1353,24.1353,93400.0
2010-09-17 10:50:00,30.76,30.77,30.68,30.69,79400.0,24.1353,24.1432,24.0726,24.0804,79400.0
2010-09-17 10:55:00,30.69,30.75,30.68,30.73,69300.0,24.0804,24.1275,24.0726,24.1118,69300.0
2010-09-17 11:00:00,30.73,30.76,30.69,30.7,196500.0,24.1118,24.1353,24.0804,24.0883,196500.0
2010-09-17 11:05:00,30.7,30.82,30.7,30.77,244500.0,24.0883,24.1824,24.0883,24.1432,244500.0
2010-09-17 11:10:00,30.78,30.8,30.75,30.8,64800.0,24.151,24.1667,24.1275,24.1667,64800.0
2010-09-17 11:15:00,30.8,30.83,30.79,30.81,50300.0,24.1667,24.1903,24.1589,24.1746,50300.0
2010-09-17 11:20:00,30.82,30.82,30.77,30.78,24800.0,24.1824,24.1824,24.1432,24.151,24800.0
2010-09-17 11:25:00,30.78,30.8,30.68,30.69,140100.0,24.151,24.1667,24.0726,24.0804,140100.0
2010-09-17 11:30:00,30.69,30.73,30.65,30.7,81700.0,24.0804,24.1118,24.049,24.0883,81700.0
2010-09-17 11:35:00,30.7,30.7,30.63,30.67,104400.0,24.0883,24.0883,24.0333,24.0647,104400.0
2010-09-17 11:40:00,30.67,30.69,30.63,30.65,139600.0,24.0647,24.0804,24.0333,24.049,139600.0
2010-09-17 11:45:00,30.65,30.68,30.62,30.68,68000.0,24.049,24.0726,24.0255,24.0726,68000.0
2010-09-17 11:50:00,30.68,30.74,30.65,30.74,102100.0,24.0726,24.1196,24.049,24.1196,102100.0
2010-09-17 11:55:00,30.74,30.74,30.67,30.67,59300.0,24.1196,24.1196,24.0647,24.0647,59300.0
2010-09-17 12:00:00,30.66,30.69,30.66,30.68,54900.0,24.0569,24.0804,24.0569,24.0726,54900.0
2010-09-17 12:05:00,30.68,30.7,30.66,30.69,72500.0,24.0726,24.0883,24.0569,24.0804,72500.0
2010-09-17 12:10:00,30.69,30.7,30.66,30.7,78400.0,24.0804,24.0883,24.0569,24.0883,78400.0
2010-09-17 12:15:00,30.7,30.71,30.68,30.69,58500.0,24.0883,24.0961,24.0726,24.0804,58500.0
2010-09-17 12:20:00,30.69,30.74,30.69,30.71,46200.0,24.0804,24.1196,24.0804,24.0961,46200.0
2010-09-17 12:25:00,30.72,30.75,30.72,30.74,35400.0,24.1039,24.1275,24.1039,24.1196,35400.0
2010-09-17 12:30:00,30.74,30.77,30.71,30.75,58000.0,24.1196,24.1432,24.0961,24.1275,58000.0
2010-09-17 12:35:00,30.75,30.77,30.74,30.74,53300.0,24.1275,24.1432,24.1196,24.1196,53300.0
2010-09-17 12:40:00,30.75,30.75,30.71,30.73,67300.0,24.1275,24.1275,24.0961,24.1118,67300.0
2010-09-17 12:45:00,30.73,30.75,30.71,30.73,37900.0,24.1118,24.1275,24.0961,24.1118,37900.0
2010-09-17 12:50:00,30.73,30.75,30.69,30.69,74100.0,24.1118,24.1275,24.0804,24.0804,74100.0
2010-09-17 12:55:00,30.69,30.71,30.66,30.66,59800.0,24.0804,24.0961,24.0569,24.0569,59800.0
2010-09-17 13:00:00,30.67,30.69,30.67,30.68,51700.0,24.0647,24.0804,24.0647,24.0726,51700.0
2010-09-17 13:05:00,30.67,30.68,30.64,30.67,45600.0,24.0647,24.0726,24.0412,24.0647,45600.0
2010-09-17 13:10:00,30.67,30.67,30.61,30.63,52800.0,24.0647,24.0647,24.0176,24.0333,52800.0
2010-09-17 13:15:00,30.63,30.64,30.58,30.59,37400.0,24.0333,24.0412,23.9941,24.0019,37400.0
2010-09-17 13:20:00,30.59,30.63,30.58,30.62,30100.0,24.0019,24.0333,23.9941,24.0255,30100.0
2010-09-17 13:25:00,30.62,30.69,30.62,30.69,16100.0,24.0255,24.0804,24.0255,24.0804,16100.0
2010-09-17 13:30:00,30.68,30.72,30.68,30.7,82300.0,24.0726,24.1039,24.0726,24.0883,82300.0
2010-09-17 13:35:00,30.71,30.71,30.7,30.7,32700.0,24.0961,24.0961,24.0883,24.0883,32700.0
2010-09-17 13:40:00,30.7,30.72,30.67,30.67,72500.0,24.0883,24.1039,24.0647,24.0647,72500.0
2010-09-17 13:45:00,30.67,30.7,30.67,30.7,68500.0,24.0647,24.0883,24.0647,24.0883,68500.0
2010-09-17 13:50:00,30.7,30.75,30.7,30.75,95500.0,24.0883,24.1275,24.0883,24.1275,95500.0
2010-09-17 13:55:00,30.75,30.82,30.74,30.8,78000.0,24.1275,24.1824,24.1196,24.1667,78000.0
2010-09-17 14:00:00,30.8,30.82,30.79,30.81,77500.0,24.1667,24.1824,24.1589,24.1746,77500.0
2010-09-17 14:05:00,30.82,30.82,30.78,30.8,51400.0,24.1824,24.1824,24.151,24.1667,51400.0
2010-09-17 14:10:00,30.79,30.83,30.79,30.8,37400.0,24.1589,24.1903,24.1589,24.1667,37400.0
2010-09-17 14:15:00,30.8,30.81,30.79,30.8,31300.0,24.1667,24.1746,24.1589,24.1667,31300.0
2010-09-17 14:20:00,30.8,30.84,30.78,30.84,43800.0,24.1667,24.1981,24.151,24.1981,43800.0
2010-09-17 14:25:00,30.84,30.89,30.83,30.88,144100.0,24.1981,24.2373,24.1903,24.2295,144100.0
2010-09-17 14:30:00,30.87,30.89,30.85,30.89,50700.0,24.2216,24.2373,24.2059,24.2373,50700.0
2010-09-17 14:35:00,30.89,30.92,30.87,30.92,73000.0,24.2373,24.2609,24.2216,24.2609,73000.0
2010-09-17 14:40:00,30.92,30.95,30.92,30.93,63500.0,24.2609,24.2844,24.2609,24.2687,63500.0
2010-09-17 14:45:00,30.94,30.97,30.93,30.95,80900.0,24.2766,24.3001,24.2687,24.2844,80900.0
2010-09-17 14:50:00,30.95,30.96,30.88,30.88,68600.0,24.2844,24.2923,24.2295,24.2295,68600.0
2010-09-17 14:55:00,30.89,30.9,30.88,30.88,41100.0,24.2373,24.2452,24.2295,24.2295,41100.0
2010-09-17 15:00:00,30.88,30.89,30.85,30.85,81500.0,24.2295,24.2373,24.2059,24.2059,81500.0
2010-09-17 15:05:00,30.85,30.86,30.81,30.81,74600.0,24.2059,24.2138,24.1746,24.1746,74600.0
2010-09-17 15:10:00,30.81,30.81,30.71,30.72,123100.0,24.1746,24.1746,24.0961,24.1039,123100.0
2010-09-17 15:15:00,30.72,30.8,30.71,30.79,95700.0,24.1039,24.1667,24.0961,24.1589,95700.0
2010-09-17 15:20:00,30.79,30.81,30.77,30.81,87500.0,24.1589,24.1746,24.1432,24.1746,87500.0
2010-09-17 15:25:00,30.81,30.81,30.75,30.75,75300.0,24.1746,24.1746,24.1275,24.1275,75300.0
2010-09-17 15:30:00,30.76,30.88,30.75,30.87,131500.0,24.1353,24.2295,24.1275,24.2216,131500.0
2010-09-17 15:35:00,30.87,30.89,30.85,30.86,110400.0,24.2216,24.2373,24.2059,24.2138,110400.0
2010-09-17 15:40:00,30.85,30.94,30.85,30.93,154400.0,24.2059,24.2766,24.2059,24.2687,154400.0
2010-09-17 15:45:00,30.94,30.97,30.91,30.94,426000.0,24.2766,24.3001,24.253,24.2766,426000.0
2010-09-17 15:50:00,30.95,30.96,30.91,30.95,292200.0,24.2844,24.2923,24.253,24.2844,292200.0
2010-09-17 15:55:00,30.95,30.98,30.93,30.95,1006400.0,24.2844,24.3079,24.2687,24.2844,1006400.0
2010-09-20 09:30:00,31.14,31.2,30.61,30.61,116000.0,24.4335,24.4806,24.0176,24.0176,116000.0
2010-09-20 09:35:00,30.62,30.74,30.55,30.7,221600.0,24.0255,24.1196,23.9706,24.0883,221600.0
2010-09-20 09:40:00,30.69,30.8,30.57,30.63,214100.0,24.0804,24.1667,23.9862,24.0333,214100.0
2010-09-20 09:45:00,30.63,30.7,30.62,30.7,419100.0,24.0333,24.0883,24.0255,24.0883,419100.0
2010-09-20 09:50:00,30.67,30.76,30.66,30.74,328300.0,24.0647,24.1353,24.0569,24.1196,328300.0
2010-09-20 09:55:00,30.74,30.94,30.73,30.87,211400.0,24.1196,24.2766,24.1118,24.2216,211400.0
2010-09-20 10:00:00,30.88,30.99,30.81,30.99,153400.0,24.2295,24.3158,24.1746,24.3158,153400.0
2010-09-20 10:05:00,30.98,31.23,30.96,31.22,224900.0,24.3079,24.5041,24.2923,24.4963,224900.0
2010-09-20 10:10:00,31.22,31.25,31.17,31.17,128600.0,24.4963,24.5198,24.457,24.457,128600.0
2010-09-20 10:15:00,31.16,31.25,31.16,31.24,111800.0,24.4492,24.5198,24.4492,24.512,111800.0
2010-09-20 10:20:00,31.25,31.29,31.24,31.27,135800.0,24.5198,24.5512,24.512,24.5355,135800.0
2010-09-20 10:25:00,31.27,31.29,31.21,31.21,132100.0,24.5355,24.5512,24.4884,24.4884,132100.0
2010-09-20 10:30:00,31.21,31.23,31.17,31.19,131100.0,24.4884,24.5041,24.457,24.4727,131100.0
2010-09-20 10:35:00,31.19,31.23,31.14,31.22,197000.0,24.4727,24.5041,24.4335,24.4963,197000.0
2010-09-20 10:40:00,31.23,31.25,31.19,31.21,114700.0,24.5041,24.5198,24.4727,24.4884,114700.0
2010-09-20 10:45:00,31.21,31.33,31.21,31.3,114800.0,24.4884,24.5826,24.4884,24.559,114800.0
2010-09-20 10:50:00,31.29,31.4,31.29,31.38,93600.0,24.5512,24.6375,24.5512,24.6218,93600.0
2010-09-20 10:55:00,31.37,31.41,31.35,31.39,78900.0,24.614,24.6453,24.5983,24.6296,78900.0
2010-09-20 11:00:00,31.38,31.41,31.36,31.38,56700.0,24.6218,24.6453,24.6061,24.6218,56700.0
2010-09-20 11:05:00,31.37,31.42,31.37,31.42,45000.0,24.614,24.6532,24.614,24.6532,45000.0
2010-09-20 11:10:00,31.42,31.45,31.4,31.45,112000.0,24.6532,24.6767,24.6375,24.6767,112000.0
2010-09-20 11:15:00,31.45,31.45,31.42,31.44,159600.0,24.6767,24.6767,24.6532,24.6689,159600.0
2010-09-20 11:20:00,31.44,31.44,31.41,31.42,128300.0,24.6689,24.6689,24.6453,24.6532,128300.0
2010-09-20 11:25:00,31.42,31.5,31.4,31.5,110200.0,24.6532,24.716,24.6375,24.716,110200.0
2010-09-20 11:30:00,31.49,31.58,31.49,31.52,147700.0,24.7081,24.7787,24.7081,24.7317,147700.0
2010-09-20 11:35:00,31.52,31.55,31.52,31.54,44400.0,24.7317,24.7552,24.7317,24.7473,44400.0
2010-09-20 11:40:00,31.53,31.54,31.5,31.53,91100.0,24.7395,24.7473,24.716,24.7395,91100.0
2010-09-20 11:45:00,31.52,31.53,31.5,31.5,109200.0,24.7317,24.7395,24.716,24.716,109200.0
2010-09-20 11:50:00,31.5,31.5,31.45,31.49,59900.0,24.716,24.716,24.6767,24.7081,59900.0
2010-09-20 11:55:00,31.49,31.5,31.44,31.5,47500.0,24.7081,24.716,24.6689,24.716,47500.0
2010-09-20 12:00:00,31.49,31.49,31.42,31.46,66700.0,24.7081,24.7081,24.6532,24.6846,66700.0
2010-09-20 12:05:00,31.46,31.5,31.46,31.47,49000.0,24.6846,24.716,24.6846,24.6924,49000.0
2010-09-20 12:10:00,31.46,31.5,31.46,31.49,77700.0,24.6846,24.716,24.6846,24.7081,77700.0
2010-09-20 12:15:00,31.49,31.55,31.49,31.55,67300.0,24.7081,24.7552,24.7081,24.7552,67300.0
2010-09-20 12:20:00,31.54,31.55,31.5,31.51,79300.0,24.7473,24.7552,24.716,24.7238,79300.0
2010-09-20 12:25:00,31.5,31.54,31.49,31.53,101400.0,24.716,24.7473,24.7081,24.7395,101400.0
2010-09-20 12:30:00,31.53,31.55,31.5,31.53,103600.0,24.7395,24.7552,24.716,24.7395,103600.0
2010-09-20 12:35:00,31.54,31.55,31.51,31.53,41000.0,24.7473,24.7552,24.7238,24.7395,41000.0
2010-09-20 12:40:00,31.52,31.53,31.43,31.45,177300.0,24.7317,24.7395,24.661,24.6767,177300.0
2010-09-20 12:45:00,31.45,31.52,31.45,31.51,66900.0,24.6767,24.7317,24.6767,24.7238,66900.0
2010-09-20 12:50:00,31.5,31.52,31.47,31.5,74400.0,24.716,24.7317,24.6924,24.716,74400.0
2010-09-20 12:55:00,31.49,31.5,31.44,31.46,37700.0,24.7081,24.716,24.6689,24.6846,37700.0
2010-09-20 13:00:00,31.47,31.49,31.46,31.48,32700.0,24.6924,24.7081,24.6846,24.7003,32700.0
2010-09-20 13:05:00,31.48,31.5,31.46,31.46,35100.0,24.7003,24.716,24.6846,24.6846,35100.0
2010-09-20 13:10:00,31.46,31.47,31.43,31.43,22100.0,24.6846,24.6924,24.661,24.661,22100.0
2010-09-20 13:15:00,31.44,31.5,31.43,31.49,43000.0,24.6689,24.716,24.661,24.7081,43000.0
2010-09-20 13:20:00,31.49,31.54,31.48,31.52,67900.0,24.7081,24.7473,24.7003,24.7317,67900.0
2010-09-20 13:25:00,31.52,31.55,31.52,31.54,56600.0,24.7317,24.7552,24.7317,24.7473,56600.0
2010-09-20 13:30:00,31.54,31.6,31.54,31.58,70100.0,24.7473,24.7944,24.7473,24.7787,70100.0
2010-09-20 13:35:00,31.58,31.6,31.55,31.55,110300.0,24.7787,24.7944,24.7552,24.7552,110300.0
2010-09-20 13:40:00,31.55,31.61,31.55,31.61,71200.0,24.7552,24.8023,24.7552,24.8023,71200.0
2010-09-20 13:45:00,31.61,31.64,31.59,31.61,80900.0,24.8023,24.8258,24.7866,24.8023,80900.0
2010-09-20 13:50:00,31.61,31.64,31.59,31.62,48900.0,24.8023,24.8258,24.7866,24.8101,48900.0
2010-09-20 13:55:00,31.62,31.66,31.62,31.63,74100.0,24.8101,24.8415,24.8101,24.818,74100.0
2010-09-20 14:00:00,31.63,31.64,31.61,31.61,121000.0,24.818,24.8258,24.8023,24.8023,121000.0
2010-09-20 14:05:00,31.62,31.62,31.56,31.59,117300.0,24.8101,24.8101,24.763,24.7866,117300.0
2010-09-20 14:10:00,31.6,31.6,31.58,31.59,23300.0,24.7944,24.7944,24.7787,24.7866,23300.0
2010-09-20 14:15:00,31.58,31.65,31.58,31.65,100000.0,24.7787,24.8337,24.7787,24.8337,100000.0
2010-09-20 14:20:00,31.65,31.67,31.6,31.63,249600.0,24.8337,24.8493,24.7944,24.818,249600.0
2010-09-20 14:25:00,31.64,31.65,31.62,31.63,182400.0,24.8258,24.8337,24.8101,24.818,182400.0
2010-09-20 14:30:00,31.62,31.66,31.6,31.63,161300.0,24.8101,24.8415,24.7944,24.818,161300.0
2010-09-20 14:35:00,31.64,31.71,31.63,31.7,146000.0,24.8258,24.8807,24.818,24.8729,146000.0
2010-09-20 14:40:00,31.7,31.81,31.7,31.79,286100.0,24.8729,24.9592,24.8729,24.9435,286100.0
2010-09-20 14:45:00,31.8,31.83,31.75,31.77,135700.0,24.9513,24.9749,24.9121,24.9278,135700.0
2010-09-20 14:50:00,31.75,31.77,31.73,31.75,146600.0,24.9121,24.9278,24.8964,24.9121,146600.0
2010-09-20 14:55:00,31.75,31.79,31.72,31.79,289600.0,24.9121,24.9435,24.8886,24.9435,289600.0
2010-09-20 15:00:00,31.78,31.79,31.76,31.77,130400.0,24.9357,24.9435,24.92,24.9278,130400.0
2010-09-20 15:05:00,31.77,31.81,31.76,31.79,171700.0,24.9278,24.9592,24.92,24.9435,171700.0
2010-09-20 15:10:00,31.79,31.82,31.77,31.82,111400.0,24.9435,24.967,24.9278,24.967,111400.0
2010-09-20 15:15:00,31.81,31.88,31.81,31.87,225200.0,24.9592,25.0141,24.9592,25.0063,225200.0
2010-09-20 15:20:00,31.87,31.89,31.84,31.86,94600.0,25.0063,25.022,24.9827,24.9984,94600.0
2010-09-20 15:25:00,31.86,31.86,31.81,31.83,124300.0,24.9984,24.9984,24.9592,24.9749,124300.0
2010-09-20 15:30:00,31.83,31.84,31.79,31.82,150600.0,24.9749,24.9827,24.9435,24.967,150600.0
2010-09-20 15:35:00,31.82,31.88,31.81,31.88,178000.0,24.967,25.0141,24.9592,25.0141,178000.0
2010-09-20 15:40:00,31.87,31.91,31.87,31.88,179800.0,25.0063,25.0377,25.0063,25.0141,179800.0
2010-09-20 15:45:00,31.89,31.9,31.85,31.89,208900.0,25.022,25.0298,24.9906,25.022,208900.0
2010-09-20 15:50:00,31.89,31.92,31.87,31.89,351200.0,25.022,25.0455,25.0063,25.022,351200.0
2010-09-20 15:55:00,31.89,31.89,31.8,31.81,434000.0,25.022,25.022,24.9513,24.9592,434000.0
2010-09-21 09:30:00,31.84,31.98,31.84,31.91,337700.0,24.9827,25.0926,24.9827,25.0377,337700.0
2010-09-21 09:35:00,31.9,31.94,31.84,31.88,196600.0,25.0298,25.0612,24.9827,25.0141,196600.0
2010-09-21 09:40:00,31.88,31.91,31.77,31.81,139700.0,25.0141,25.0377,24.9278,24.9592,139700.0
2010-09-21 09:45:00,31.81,31.93,31.81,31.92,166300.0,24.9592,25.0534,24.9592,25.0455,166300.0
2010-09-21 09:50:00,31.92,31.96,31.9,31.96,168600.0,25.0455,25.0769,25.0298,25.0769,168600.0
2010-09-21 09:55:00,31.96,32.0,31.88,31.95,321700.0,25.0769,25.1083,25.0141,25.069,321700.0
2010-09-21 10:00:00,31.95,32.03,31.94,31.95,228300.0,25.069,25.1318,25.0612,25.069,228300.0
2010-09-21 10:05:00,31.94,32.05,31.94,32.0,171900.0,25.0612,25.1475,25.0612,25.1083,171900.0
2010-09-21 10:10:00,32.0,32.01,31.92,31.94,182800.0,25.1083,25.1161,25.0455,25.0612,182800.0
2010-09-21 10:15:00,31.94,32.0,31.92,32.0,124200.0,25.0612,25.1083,25.0455,25.1083,124200.0
2010-09-21 10:20:00,32.0,32.13,31.99,32.07,149600.0,25.1083,25.2103,25.1004,25.1632,149600.0
2010-09-21 10:25:00,32.07,32.11,32.06,32.07,131700.0,25.1632,25.1946,25.1554,25.1632,131700.0
2010-09-21 10:30:00,32.07,32.11,32.02,32.07,359200.0,25.1632,25.1946,25.124,25.1632,359200.0
2010-09-21 10:35:00,32.07,32.07,32.01,32.03,147100.0,25.1632,25.1632,25.1161,25.1318,147100.0
2010-09-21 10:40:00,32.04,32.05,31.99,32.03,94600.0,25.1397,25.1475,25.1004,25.1318,94600.0
2010-09-21 10:45:00,32.03,32.05,31.98,32.03,141100.0,25.1318,25.1475,25.0926,25.1318,141100.0
2010-09-21 10:50:00,32.03,32.05,31.99,31.99,110700.0,25.1318,25.1475,25.1004,25.1004,110700.0
2010-09-21 10:55:00,31.99,32.0,31.95,31.95,267100.0,25.1004,25.1083,25.069,25.069,267100.0
2010-09-21 11:00:00,31.95,32.01,31.94,31.99,244300.0,25.069,25.1161,25.0612,25.1004,244300.0
2010-09-21 11:05:00,31.99,32.09,31.98,32.05,294100.0,25.1004,25.1789,25.0926,25.1475,294100.0
2010-09-21 11:10:00,32.04,32.06,31.94,31.99,187800.0,25.1397,25.1554,25.0612,25.1004,187800.0
2010-09-21 11:15:00,31.99,31.99,31.83,31.83,202200.0,25.1004,25.1004,24.9749,24.9749,202200.0
2010-09-21 11:20:00,31.83,31.86,31.78,31.78,132700.0,24.9749,24.9984,24.9357,24.9357,132700.0
2010-09-21 11:25:00,31.79,31.8,31.74,31.8,159300.0,24.9435,24.9513,24.9043,24.9513,159300.0
2010-09-21 11:30:00,31.8,31.83,31.77,31.79,131600.0,24.9513,24.9749,24.9278,24.9435,131600.0
2010-09-21 11:35:00,31.79,31.8,31.76,31.77,118800.0,24.9435,24.9513,24.92,24.9278,118800.0
2010-09-21 11:40:00,31.78,31.8,31.72,31.73,96200.0,24.9357,24.9513,24.8886,24.8964,96200.0
2010-09-21 11:45:00,31.73,31.78,31.73,31.76,161900.0,24.8964,24.9357,24.8964,24.92,161900.0
2010-09-21 11:50:00,31.75,31.84,31.74,31.77,119200.0,24.9121,24.9827,24.9043,24.9278,119200.0
2010-09-21 11:55:00,31.77,31.88,31.77,31.79,128600.0,24.9278,25.0141,24.9278,24.9435,128600.0
2010-09-21 12:00:00,31.79,31.79,31.69,31.71,119300.0,24.9435,24.9435,24.865,24.8807,119300.0
2010-09-21 12:05:00,31.71,31.81,31.71,31.8,100900.0,24.8807,24.9592,24.8807,24.9513,100900.0
2010-09-21 12:10:00,31.8,31.86,31.76,31.76,70400.0,24.9513,24.9984,24.92,24.92,70400.0
2010-09-21 12:15:00,31.76,31.79,31.74,31.75,86200.0,24.92,24.9435,24.9043,24.9121,86200.0
2010-09-21 12:20:00,31.75,31.77,31.66,31.66,54000.0,24.9121,24.9278,24.8415,24.8415,54000.0
2010-09-21 12:25:00,31.66,31.66,31.58,31.59,65600.0,24.8415,24.8415,24.7787,24.7866,65600.0
2010-09-21 12:30:00,31.59,31.67,31.58,31.66,56500.0,24.7866,24.8493,24.7787,24.8415,56500.0
2010-09-21 12:35:00,31.67,31.69,31.6,31.6,102700.0,24.8493,24.865,24.7944,24.7944,102700.0
2010-09-21 12:40:00,31.6,31.61,31.59,31.6,64100.0,24.7944,24.8023,24.7866,24.7944,64100.0
2010-09-21 12:45:00,31.61,31.62,31.54,31.55,85500.0,24.8023,24.8101,24.7473,24.7552,85500.0
2010-09-21 12:50:00,31.54,31.59,31.52,31.53,93500.0,24.7473,24.7866,24.7317,24.7395,93500.0
2010-09-21 12:55:00,31.53,31.56,31.5,31.56,82900.0,24.7395,24.763,24.716,24.763,82900.0
2010-09-21 13:00:00,31.56,31.56,31.45,31.5,271300.0,24.763,24.763,24.6767,24.716,271300.0
2010-09-21 13:05:00,31.5,31.51,31.4,31.41,112200.0,24.716,24.7238,24.6375,24.6453,112200.0
2010-09-21 13:10:00,31.41,31.48,31.41,31.44,46100.0,24.6453,24.7003,24.6453,24.6689,46100.0
2010-09-21 13:15:00,31.45,31.51,31.42,31.49,43900.0,24.6767,24.7238,24.6532,24.7081,43900.0
2010-09-21 13:20:00,31.5,31.5,31.34,31.35,125300.0,24.716,24.716,24.5904,24.5983,125300.0
2010-09-21 13:25:00,31.36,31.45,31.35,31.44,86500.0,24.6061,24.6767,24.5983,24.6689,86500.0
2010-09-21 13:30:00,31.44,31.49,31.42,31.47,75900.0,24.6689,24.7081,24.6532,24.6924,75900.0
2010-09-21 13:35:00,31.48,31.53,31.48,31.52,22400.0,24.7003,24.7395,24.7003,24.7317,22400.0
2010-09-21 13:40:00,31.53,31.55,31.47,31.54,60900.0,24.7395,24.7552,24.6924,24.7473,60900.0
2010-09-21 13:45:00,31.54,31.58,31.53,31.55,47300.0,24.7473,24.7787,24.7395,24.7552,47300.0
2010-09-21 13:50:00,31.55,31.6,31.52,31.52,60900.0,24.7552,24.7944,24.7317,24.7317,60900.0
2010-09-21 13:55:00,31.52,31.59,31.52,31.58,47700.0,24.7317,24.7866,24.7317,24.7787,47700.0
2010-09-21 14:00:00,31.58,31.63,31.56,31.56,77600.0,24.7787,24.818,24.763,24.763,77600.0
2010-09-21 14:05:00,31.56,31.66,31.54,31.61,87100.0,24.763,24.8415,24.7473,24.8023,87100.0
2010-09-21 14:10:00,31.61,31.69,31.56,31.61,205600.0,24.8023,24.865,24.763,24.8023,205600.0
2010-09-21 14:15:00,31.6,31.78,31.4,31.71,490900.0,24.7944,24.9357,24.6375,24.8807,490900.0
2010-09-21 14:20:00,31.7,31.72,31.57,31.69,351400.0,24.8729,24.8886,24.7709,24.865,351400.0
2010-09-21 14:25:00,31.68,31.73,31.59,31.71,185000.0,24.8572,24.8964,24.7866,24.8807,185000.0
2010-09-21 14:30:00,31.71,31.89,31.64,31.88,179500.0,24.8807,25.022,24.8258,25.0141,179500.0
2010-09-21 14:35:00,31.88,32.02,31.87,32.01,256500.0,25.0141,25.124,25.0063,25.1161,256500.0
2010-09-21 14:40:00,32.02,32.05,31.99,32.01,245600.0,25.124,25.1475,25.1004,25.1161,245600.0
2010-09-21 14:45:00,32.01,32.06,31.92,32.06,229700.0,25.1161,25.1554,25.0455,25.1554,229700.0
2010-09-21 14:50:00,32.07,32.07,31.88,31.94,202100.0,25.1632,25.1632,25.0141,25.0612,202100.0
2010-09-21 14:55:00,31.94,32.01,31.9,32.01,172900.0,25.0612,25.1161,25.0298,25.1161,172900.0
2010-09-21 15:00:00,32.01,32.03,31.86,31.94,271200.0,25.1161,25.1318,24.9984,25.0612,271200.0
2010-09-21 15:05:00,31.94,31.95,31.87,31.9,225600.0,25.0612,25.069,25.0063,25.0298,225600.0
2010-09-21 15:10:00,31.9,31.93,31.81,31.89,158200.0,25.0298,25.0534,24.9592,25.022,158200.0
2010-09-21 15:15:00,31.9,31.95,31.88,31.95,112400.0,25.0298,25.069,25.0141,25.069,112400.0
2010-09-21 15:20:00,31.95,31.96,31.82,31.83,116300.0,25.069,25.0769,24.967,24.9749,116300.0
2010-09-21 15:25:00,31.84,31.87,31.72,31.82,261500.0,24.9827,25.0063,24.8886,24.967,261500.0
2010-09-21 15:30:00,31.82,31.82,31.68,31.76,255300.0,24.967,24.967,24.8572,24.92,255300.0
2010-09-21 15:35:00,31.76,31.77,31.61,31.75,289300.0,24.92,24.9278,24.8023,24.9121,289300.0
2010-09-21 15:40:00,31.75,31.82,31.72,31.81,183700.0,24.9121,24.967,24.8886,24.9592,183700.0
2010-09-21 15:45:00,31.82,31.85,31.69,31.77,317200.0,24.967,24.9906,24.865,24.9278,317200.0
2010-09-21 15:50:00,31.78,31.89,31.77,31.86,329700.0,24.9357,25.022,24.9278,24.9984,329700.0
2010-09-21 15:55:00,31.85,31.87,31.79,31.83,491500.0,24.9906,25.0063,24.9435,24.9749,491500.0
2010-09-22 09:30:00,31.76,32.19,31.75,32.0,409600.0,24.92,25.2574,24.9121,25.1083,409600.0
2010-09-22 09:35:00,32.04,32.18,32.02,32.16,230500.0,25.1397,25.2495,25.124,25.2338,230500.0
2010-09-22 09:40:00,32.15,32.34,32.1,32.33,150800.0,25.226,25.3751,25.1867,25.3672,150800.0
2010-09-22 09:45:00,32.33,32.4,32.1,32.12,217700.0,25.3672,25.4221,25.1867,25.2024,217700.0
2010-09-22 09:50:00,32.13,32.17,32.07,32.14,105200.0,25.2103,25.2417,25.1632,25.2181,105200.0
2010-09-22 09:55:00,32.14,32.24,32.12,32.23,118100.0,25.2181,25.2966,25.2024,25.2887,118100.0
2010-09-22 10:00:00,32.23,32.24,31.99,32.07,195600.0,25.2887,25.2966,25.1004,25.1632,195600.0
2010-09-22 10:05:00,32.06,32.12,32.01,32.11,147500.0,25.1554,25.2024,25.1161,25.1946,147500.0
2010-09-22 10:10:00,32.1,32.22,32.1,32.19,104600.0,25.1867,25.2809,25.1867,25.2574,104600.0
2010-09-22 10:15:00,32.19,32.23,32.12,32.2,122900.0,25.2574,25.2887,25.2024,25.2652,122900.0
2010-09-22 10:20:00,32.2,32.26,32.19,32.24,146300.0,25.2652,25.3123,25.2574,25.2966,146300.0
2010-09-22 10:25:00,32.24,32.26,32.11,32.11,135000.0,25.2966,25.3123,25.1946,25.1946,135000.0
2010-09-22 10:30:00,32.12,32.12,31.94,32.07,298200.0,25.2024,25.2024,25.0612,25.1632,298200.0
2010-09-22 10:35:00,32.08,32.12,31.93,31.96,274700.0,25.171,25.2024,25.0534,25.0769,274700.0
2010-09-22 10:40:00,31.97,32.13,31.96,32.11,141900.0,25.0847,25.2103,25.0769,25.1946,141900.0
2010-09-22 10:45:00,32.11,32.2,32.11,32.15,78400.0,25.1946,25.2652,25.1946,25.226,78400.0
2010-09-22 10:50:00,32.16,32.17,32.03,32.06,106900.0,25.2338,25.2417,25.1318,25.1554,106900.0
2010-09-22 10:55:00,32.06,32.14,32.04,32.12,59600.0,25.1554,25.2181,25.1397,25.2024,59600.0
2010-09-22 11:00:00,32.12,32.2,32.11,32.13,99900.0,25.2024,25.2652,25.1946,25.2103,99900.0
2010-09-22 11:05:00,32.12,32.15,31.98,32.0,133200.0,25.2024,25.226,25.0926,25.1083,133200.0
2010-09-22 11:10:00,31.99,32.02,31.83,31.9,108400.0,25.1004,25.124,24.9749,25.0298,108400.0
2010-09-22 11:15:00,31.9,31.97,31.89,31.95,35000.0,25.0298,25.0847,25.022,25.069,35000.0
2010-09-22 11:20:00,31.94,31.95,31.82,31.83,97000.0,25.0612,25.069,24.967,24.9749,97000.0
2010-09-22 11:25:00,31.82,31.84,31.74,31.84,64000.0,24.967,24.9827,24.9043,24.9827,64000.0
2010-09-22 11:30:00,31.84,31.84,31.74,31.74,58400.0,24.9827,24.9827,24.9043,24.9043,58400.0
2010-09-22 11:35:00,31.74,31.87,31.72,31.84,68200.0,24.9043,25.0063,24.8886,24.9827,68200.0
2010-09-22 11:40:00,31.85,31.86,31.8,31.8,46300.0,24.9906,24.9984,24.9513,24.9513,46300.0
2010-09-22 11:45:00,31.8,31.83,31.76,31.76,23800.0,24.9513,24.9749,24.92,24.92,23800.0
2010-09-22 11:50:00,31.76,31.83,31.74,31.81,37000.0,24.92,24.9749,24.9043,24.9592,37000.0
2010-09-22 11:55:00,31.82,31.86,31.81,31.86,58700.0,24.967,24.9984,24.9592,24.9984,58700.0
2010-09-22 12:00:00,31.85,31.89,31.83,31.86,56800.0,24.9906,25.022,24.9749,24.9984,56800.0
2010-09-22 12:05:00,31.85,31.87,31.79,31.86,56900.0,24.9906,25.0063,24.9435,24.9984,56900.0
2010-09-22 12:10:00,31.85,31.89,31.84,31.86,107200.0,24.9906,25.022,24.9827,24.9984,107200.0
2010-09-22 12:15:00,31.86,31.88,31.81,31.84,90400.0,24.9984,25.0141,24.9592,24.9827,90400.0
2010-09-22 12:20:00,31.84,31.86,31.79,31.81,53000.0,24.9827,24.9984,24.9435,24.9592,53000.0
2010-09-22 12:25:00,31.81,31.83,31.78,31.79,29200.0,24.9592,24.9749,24.9357,24.9435,29200.0
2010-09-22 12:30:00,31.8,31.82,31.76,31.82,66200.0,24.9513,24.967,24.92,24.967,66200.0
2010-09-22 12:35:00,31.82,31.84,31.77,31.84,101700.0,24.967,24.9827,24.9278,24.9827,101700.0
2010-09-22 12:40:00,31.84,31.86,31.78,31.84,40700.0,24.9827,24.9984,24.9357,24.9827,40700.0
2010-09-22 12:45:00,31.84,31.88,31.83,31.85,34900.0,24.9827,25.0141,24.9749,24.9906,34900.0
2010-09-22 12:50:00,31.85,31.87,31.81,31.83,30800.0,24.9906,25.0063,24.9592,24.9749,30800.0
2010-09-22 12:55:00,31.83,31.87,31.82,31.85,32200.0,24.9749,25.0063,24.967,24.9906,32200.0
2010-09-22 13:00:00,31.84,31.87,31.81,31.86,32000.0,24.9827,25.0063,24.9592,24.9984,32000.0
2010-09-22 13:05:00,31.86,31.87,31.77,31.78,46700.0,24.9984,25.0063,24.9278,24.9357,46700.0
2010-09-22 13:10:00,31.78,31.79,31.72,31.76,49300.0,24.9357,24.9435,24.8886,24.92,49300.0
2010-09-22 13:15:00,31.76,31.76,31.7,31.74,67900.0,24.92,24.92,24.8729,24.9043,67900.0
2010-09-22 13:20:00,31.75,31.76,31.72,31.72,41900.0,24.9121,24.92,24.8886,24.8886,41900.0
2010-09-22 13:25:00,31.71,31.79,31.7,31.78,114700.0,24.8807,24.9435,24.8729,24.9357,114700.0
2010-09-22 13:30:00,31.78,31.83,31.75,31.81,77100.0,24.9357,24.9749,24.9121,24.9592,77100.0
2010-09-22 13:35:00,31.8,31.84,31.8,31.83,56100.0,24.9513,24.9827,24.9513,24.9749,56100.0
2010-09-22 13:40:00,31.83,31.84,31.77,31.77,28100.0,24.9749,24.9827,24.9278,24.9278,28100.0
2010-09-22 13:45:00,31.77,31.81,31.76,31.8,23400.0,24.9278,24.9592,24.92,24.9513,23400.0
2010-09-22 13:50:00,31.8,31.81,31.74,31.75,87000.0,24.9513,24.9592,24.9043,24.9121,87000.0
2010-09-22 13:55:00,31.74,31.76,31.7,31.71,86400.0,24.9043,24.92,24.8729,24.8807,86400.0
2010-09-22 14:00:00,31.71,31.72,31.65,31.67,63500.0,24.8807,24.8886,24.8337,24.8493,63500.0
2010-09-22 14:05:00,31.67,31.67,31.58,31.59,123500.0,24.8493,24.8493,24.7787,24.7866,123500.0
2010-09-22 14:10:00,31.59,31.6,31.52,31.56,111100.0,24.7866,24.7944,24.7317,24.763,111100.0
2010-09-22 14:15:00,31.56,31.6,31.52,31.53,68100.0,24.763,24.7944,24.7317,24.7395,68100.0
2010-09-22 14:20:00,31.54,31.62,31.53,31.58,178300.0,24.7473,24.8101,24.7395,24.7787,178300.0
2010-09-22 14:25:00,31.58,31.62,31.57,31.59,48100.0,24.7787,24.8101,24.7709,24.7866,48100.0
2010-09-22 14:30:00,31.6,31.63,31.59,31.62,48900.0,24.7944,24.818,24.7866,24.8101,48900.0
2010-09-22 14:35:00,31.63,31.73,31.63,31.7,65300.0,24.818,24.8964,24.818,24.8729,65300.0
2010-09-22 14:40:00,31.69,31.75,31.69,31.7,63200.0,24.865,24.9121,24.865,24.8729,63200.0
2010-09-22 14:45:00,31.7,31.72,31.64,31.64,53900.0,24.8729,24.8886,24.8258,24.8258,53900.0
2010-09-22 14:50:00,31.64,31.67,31.62,31.65,56600.0,24.8258,24.8493,24.8101,24.8337,56600.0
2010-09-22 14:55:00,31.64,31.64,31.59,31.63,114900.0,24.8258,24.8258,24.7866,24.818,114900.0
2010-09-22 15:00:00,31.63,31.69,31.63,31.64,94300.0,24.818,24.865,24.818,24.8258,94300.0
2010-09-22 15:05:00,31.63,31.64,31.53,31.55,112600.0,24.818,24.8258,24.7395,24.7552,112600.0
2010-09-22 15:10:00,31.55,31.55,31.49,31.5,192700.0,24.7552,24.7552,24.7081,24.716,192700.0
2010-09-22 15:15:00,31.51,31.51,31.38,31.38,233800.0,24.7238,24.7238,24.6218,24.6218,233800.0
2010-09-22 15:20:00,31.39,31.46,31.33,31.44,308500.0,24.6296,24.6846,24.5826,24.6689,308500.0
2010-09-22 15:25:00,31.43,31.51,31.41,31.5,124500.0,24.661,24.7238,24.6453,24.716,124500.0
2010-09-22 15:30:00,31.5,31.55,31.46,31.55,110600.0,24.716,24.7552,24.6846,24.7552,110600.0
2010-09-22 15:35:00,31.54,31.62,31.53,31.55,339900.0,24.7473,24.8101,24.7395,24.7552,339900.0
2010-09-22 15:40:00,31.56,31.58,31.51,31.54,111000.0,24.763,24.7787,24.7238,24.7473,111000.0
2010-09-22 15:45:00,31.54,31.55,31.48,31.5,155100.0,24.7473,24.7552,24.7003,24.716,155100.0
2010-09-22 15:50:00,31.49,31.52,31.44,31.51,383800.0,24.7081,24.7317,24.6689,24.7238,383800.0
2010-09-22 15:55:00,31.51,31.54,31.47,31.5,322100.0,24.7238,24.7473,24.6924,24.716,322100.0
2010-09-23 09:30:00,31.19,31.48,31.0,31.4,294100.0,24.4727,24.7003,24.3236,24.6375,294100.0
2010-09-23 09:35:00,31.4,31.48,31.12,31.38,206600.0,24.6375,24.7003,24.4178,24.6218,206600.0
2010-09-23 09:40:00,31.37,31.42,31.26,31.26,213700.0,24.614,24.6532,24.5276,24.5276,213700.0
2010-09-23 09:45:00,31.27,31.29,31.17,31.29,300100.0,24.5355,24.5512,24.457,24.5512,300100.0
2010-09-23 09:50:00,31.29,31.29,31.18,31.18,139200.0,24.5512,24.5512,24.4649,24.4649,139200.0
2010-09-23 09:55:00,31.18,31.21,31.1,31.1,164300.0,24.4649,24.4884,24.4021,24.4021,164300.0
2010-09-23 10:00:00,31.1,31.4,31.09,31.35,376800.0,24.4021,24.6375,24.3943,24.5983,376800.0
2010-09-23 10:05:00,31.35,31.52,31.33,31.42,205700.0,24.5983,24.7317,24.5826,24.6532,205700.0
2010-09-23 10:10:00,31.42,31.44,31.27,31.31,145000.0,24.6532,24.6689,24.5355,24.5669,145000.0
2010-09-23 10:15:00,31.32,31.35,31.25,31.27,164100.0,24.5747,24.5983,24.5198,24.5355,164100.0
2010-09-23 10:20:00,31.27,31.42,31.26,31.36,89600.0,24.5355,24.6532,24.5276,24.6061,89600.0
2010-09-23 10:25:00,31.38,31.54,31.38,31.53,90700.0,24.6218,24.7473,24.6218,24.7395,90700.0
2010-09-23 10:30:00,31.54,31.64,31.49,31.6,165800.0,24.7473,24.8258,24.7081,24.7944,165800.0
2010-09-23 10:35:00,31.59,31.69,31.56,31.58,136300.0,24.7866,24.865,24.763,24.7787,136300.0
2010-09-23 10:40:00,31.57,31.68,31.57,31.63,121500.0,24.7709,24.8572,24.7709,24.818,121500.0
2010-09-23 10:45:00,31.63,31.7,31.62,31.65,94000.0,24.818,24.8729,24.8101,24.8337,94000.0
2010-09-23 10:50:00,31.66,31.69,31.63,31.68,145800.0,24.8415,24.865,24.818,24.8572,145800.0
2010-09-23 10:55:00,31.68,31.72,31.66,31.7,155000.0,24.8572,24.8886,24.8415,24.8729,155000.0
2010-09-23 11:00:00,31.69,31.78,31.67,31.78,189100.0,24.865,24.9357,24.8493,24.9357,189100.0
2010-09-23 11:05:00,31.77,31.79,31.75,31.77,129300.0,24.9278,24.9435,24.9121,24.9278,129300.0
2010-09-23 11:10:00,31.77,31.8,31.71,31.78,105600.0,24.9278,24.9513,24.8807,24.9357,105600.0
2010-09-23 11:15:00,31.78,31.79,31.73,31.76,177700.0,24.9357,24.9435,24.8964,24.92,177700.0
2010-09-23 11:20:00,31.77,31.82,31.76,31.81,103900.0,24.9278,24.967,24.92,24.9592,103900.0
2010-09-23 11:25:00,31.81,31.85,31.78,31.83,68000.0,24.9592,24.9906,24.9357,24.9749,68000.0
2010-09-23 11:30:00,31.83,32.05,31.83,32.03,318900.0,24.9749,25.1475,24.9749,25.1318,318900.0
2010-09-23 11:35:00,32.03,32.08,31.98,32.0,497200.0,25.1318,25.171,25.0926,25.1083,497200.0
2010-09-23 11:40:00,32.01,32.01,31.92,31.94,191500.0,25.1161,25.1161,25.0455,25.0612,191500.0
2010-09-23 11:45:00,31.94,31.96,31.88,31.89,134800.0,25.0612,25.0769,25.0141,25.022,134800.0
2010-09-23 11:50:00,31.89,31.93,31.89,31.93,38800.0,25.022,25.0534,25.022,25.0534,38800.0
2010-09-23 11:55:00,31.93,31.98,31.92,31.94,274500.0,25.0534,25.0926,25.0455,25.0612,274500.0
2010-09-23 12:00:00,31.94,31.95,31.9,31.92,99800.0,25.0612,25.069,25.0298,25.0455,99800.0
2010-09-23 12:05:00,31.92,31.98,31.91,31.97,121200.0,25.0455,25.0926,25.0377,25.0847,121200.0
2010-09-23 12:10:00,31.97,32.01,31.95,31.96,123600.0,25.0847,25.1161,25.069,25.0769,123600.0
2010-09-23 12:15:00,31.96,31.99,31.95,31.96,62400.0,25.0769,25.1004,25.069,25.0769,62400.0
2010-09-23 12:20:00,31.96,31.97,31.9,31.93,75200.0,25.0769,25.0847,25.0298,25.0534,75200.0
2010-09-23 12:25:00,31.94,31.97,31.91,31.94,47000.0,25.0612,25.0847,25.0377,25.0612,47000.0
2010-09-23 12:30:00,31.93,31.95,31.89,31.94,59700.0,25.0534,25.069,25.022,25.0612,59700.0
2010-09-23 12:35:00,31.93,31.96,31.88,31.89,50300.0,25.0534,25.0769,25.0141,25.022,50300.0
2010-09-23 12:40:00,31.89,31.95,31.89,31.91,52700.0,25.022,25.069,25.022,25.0377,52700.0
2010-09-23 12:45:00,31.92,31.96,31.88,31.92,177200.0,25.0455,25.0769,25.0141,25.0455,177200.0
2010-09-23 12:50:00,31.92,31.97,31.9,31.93,59800.0,25.0455,25.0847,25.0298,25.0534,59800.0
2010-09-23 12:55:00,31.92,31.99,31.9,31.98,72000.0,25.0455,25.1004,25.0298,25.0926,72000.0
2010-09-23 13:00:00,31.97,32.03,31.97,32.03,44400.0,25.0847,25.1318,25.0847,25.1318,44400.0
2010-09-23 13:05:00,32.03,32.06,32.03,32.06,41100.0,25.1318,25.1554,25.1318,25.1554,41100.0
2010-09-23 13:10:00,32.06,32.07,32.03,32.04,100800.0,25.1554,25.1632,25.1318,25.1397,100800.0
2010-09-23 13:15:00,32.03,32.03,31.97,31.99,93500.0,25.1318,25.1318,25.0847,25.1004,93500.0
2010-09-23 13:20:00,31.99,32.14,31.99,32.13,211400.0,25.1004,25.2181,25.1004,25.2103,211400.0
2010-09-23 13:25:00,32.13,32.13,32.07,32.07,93000.0,25.2103,25.2103,25.1632,25.1632,93000.0
2010-09-23 13:30:00,32.07,32.11,32.03,32.11,197200.0,25.1632,25.1946,25.1318,25.1946,197200.0
2010-09-23 13:35:00,32.11,32.15,32.1,32.11,102500.0,25.1946,25.226,25.1867,25.1946,102500.0
2010-09-23 13:40:00,32.11,32.15,32.08,32.14,242600.0,25.1946,25.226,25.171,25.2181,242600.0
2010-09-23 13:45:00,32.14,32.14,32.01,32.02,99100.0,25.2181,25.2181,25.1161,25.124,99100.0
2010-09-23 13:50:00,32.03,32.09,32.02,32.08,55700.0,25.1318,25.1789,25.124,25.171,55700.0
2010-09-23 13:55:00,32.08,32.09,32.04,32.04,55100.0,25.171,25.1789,25.1397,25.1397,55100.0
2010-09-23 14:00:00,32.05,32.06,32.03,32.06,89300.0,25.1475,25.1554,25.1318,25.1554,89300.0
2010-09-23 14:05:00,32.06,32.09,32.01,32.05,176500.0,25.1554,25.1789,25.1161,25.1475,176500.0
2010-09-23 14:10:00,32.05,32.06,31.96,31.98,72600.0,25.1475,25.1554,25.0769,25.0926,72600.0
2010-09-23 14:15:00,31.98,32.05,31.97,32.05,75300.0,25.0926,25.1475,25.0847,25.1475,75300.0
2010-09-23 14:20:00,32.05,32.08,32.02,32.07,110500.0,25.1475,25.171,25.124,25.1632,110500.0
2010-09-23 14:25:00,32.07,32.09,32.0,32.03,100700.0,25.1632,25.1789,25.1083,25.1318,100700.0
2010-09-23 14:30:00,32.03,32.07,32.03,32.03,59600.0,25.1318,25.1632,25.1318,25.1318,59600.0
2010-09-23 14:35:00,32.04,32.04,31.96,31.98,68400.0,25.1397,25.1397,25.0769,25.0926,68400.0
2010-09-23 14:40:00,31.97,31.98,31.91,31.95,206900.0,25.0847,25.0926,25.0377,25.069,206900.0
2010-09-23 14:45:00,31.95,31.96,31.93,31.94,108400.0,25.069,25.0769,25.0534,25.0612,108400.0
2010-09-23 14:50:00,31.94,31.96,31.86,31.86,139200.0,25.0612,25.0769,24.9984,24.9984,139200.0
2010-09-23 14:55:00,31.88,31.89,31.8,31.81,149100.0,25.0141,25.022,24.9513,24.9592,149100.0
2010-09-23 15:00:00,31.82,31.84,31.78,31.83,197200.0,24.967,24.9827,24.9357,24.9749,197200.0
2010-09-23 15:05:00,31.82,31.83,31.7,31.73,153800.0,24.967,24.9749,24.8729,24.8964,153800.0
2010-09-23 15:10:00,31.73,31.86,31.72,31.85,151000.0,24.8964,24.9984,24.8886,24.9906,151000.0
2010-09-23 15:15:00,31.86,31.88,31.75,31.88,174700.0,24.9984,25.0141,24.9121,25.0141,174700.0
2010-09-23 15:20:00,31.87,31.88,31.8,31.81,148000.0,25.0063,25.0141,24.9513,24.9592,148000.0
2010-09-23 15:25:00,31.81,31.82,31.68,31.68,320200.0,24.9592,24.967,24.8572,24.8572,320200.0
2010-09-23 15:30:00,31.67,31.78,31.67,31.71,291800.0,24.8493,24.9357,24.8493,24.8807,291800.0
2010-09-23 15:35:00,31.71,31.73,31.66,31.69,213200.0,24.8807,24.8964,24.8415,24.865,213200.0
2010-09-23 15:40:00,31.69,31.74,31.67,31.72,312100.0,24.865,24.9043,24.8493,24.8886,312100.0
2010-09-23 15:45:00,31.7,31.83,31.7,31.75,286100.0,24.8729,24.9749,24.8729,24.9121,286100.0
2010-09-23 15:50:00,31.76,31.78,31.74,31.75,227800.0,24.92,24.9357,24.9043,24.9121,227800.0
2010-09-23 15:55:00,31.75,31.82,31.75,31.79,480100.0,24.9121,24.967,24.9121,24.9435,480100.0
2010-09-24 09:30:00,32.07,32.17,32.04,32.17,232400.0,25.1632,25.2417,25.1397,25.2417,232400.0
2010-09-24 09:35:00,32.16,32.22,32.15,32.21,243400.0,25.2338,25.2809,25.226,25.273,243400.0
2010-09-24 09:40:00,32.2,32.31,32.18,32.29,199600.0,25.2652,25.3515,25.2495,25.3358,199600.0
2010-09-24 09:45:00,32.29,32.45,32.29,32.34,199400.0,25.3358,25.4614,25.3358,25.3751,199400.0
2010-09-24 09:50:00,32.34,32.42,32.25,32.42,225800.0,25.3751,25.4378,25.3044,25.4378,225800.0
2010-09-24 09:55:00,32.42,32.48,32.41,32.42,343100.0,25.4378,25.4849,25.43,25.4378,343100.0
2010-09-24 10:00:00,32.42,32.42,32.31,32.38,182800.0,25.4378,25.4378,25.3515,25.4064,182800.0
2010-09-24 10:05:00,32.39,32.45,32.38,32.4,178900.0,25.4143,25.4614,25.4064,25.4221,178900.0
2010-09-24 10:10:00,32.39,32.45,32.34,32.34,219300.0,25.4143,25.4614,25.3751,25.3751,219300.0
2010-09-24 10:15:00,32.35,32.36,32.31,32.31,307900.0,25.3829,25.3907,25.3515,25.3515,307900.0
2010-09-24 10:20:00,32.31,32.35,32.26,32.34,429900.0,25.3515,25.3829,25.3123,25.3751,429900.0
2010-09-24 10:25:00,32.34,32.45,32.3,32.45,197800.0,25.3751,25.4614,25.3437,25.4614,197800.0
2010-09-24 10:30:00,32.45,32.46,32.35,32.35,183700.0,25.4614,25.4692,25.3829,25.3829,183700.0
2010-09-24 10:35:00,32.35,32.43,32.34,32.41,118200.0,25.3829,25.4457,25.3751,25.43,118200.0
2010-09-24 10:40:00,32.41,32.44,32.36,32.39,183000.0,25.43,25.4535,25.3907,25.4143,183000.0
2010-09-24 10:45:00,32.39,32.49,32.39,32.48,132900.0,25.4143,25.4927,25.4143,25.4849,132900.0
2010-09-24 10:50:00,32.48,32.5,32.46,32.48,136200.0,25.4849,25.5006,25.4692,25.4849,136200.0
2010-09-24 10:55:00,32.48,32.52,32.47,32.49,148500.0,25.4849,25.5163,25.4771,25.4927,148500.0
2010-09-24 11:00:00,32.49,32.57,32.44,32.57,131000.0,25.4927,25.5555,25.4535,25.5555,131000.0
2010-09-24 11:05:00,32.56,32.61,32.53,32.61,165600.0,25.5477,25.5869,25.5241,25.5869,165600.0
2010-09-24 11:10:00,32.61,32.69,32.6,32.68,176400.0,25.5869,25.6497,25.5791,25.6418,176400.0
2010-09-24 11:15:00,32.68,32.72,32.63,32.7,308100.0,25.6418,25.6732,25.6026,25.6575,308100.0
2010-09-24 11:20:00,32.71,32.74,32.59,32.63,178600.0,25.6654,25.6889,25.5712,25.6026,178600.0
2010-09-24 11:25:00,32.64,32.72,32.6,32.6,138500.0,25.6104,25.6732,25.5791,25.5791,138500.0
2010-09-24 11:30:00,32.6,32.65,32.56,32.57,152600.0,25.5791,25.6183,25.5477,25.5555,152600.0
2010-09-24 11:35:00,32.57,32.58,32.53,32.58,136400.0,25.5555,25.5634,25.5241,25.5634,136400.0
2010-09-24 11:40:00,32.57,32.58,32.48,32.49,115600.0,25.5555,25.5634,25.4849,25.4927,115600.0
2010-09-24 11:45:00,32.49,32.54,32.48,32.54,153000.0,25.4927,25.532,25.4849,25.532,153000.0
2010-09-24 11:50:00,32.53,32.6,32.52,32.57,167100.0,25.5241,25.5791,25.5163,25.5555,167100.0
2010-09-24 11:55:00,32.56,32.67,32.55,32.67,146400.0,25.5477,25.634,25.5398,25.634,146400.0
2010-09-24 12:00:00,32.66,32.7,32.63,32.64,137800.0,25.6261,25.6575,25.6026,25.6104,137800.0
2010-09-24 12:05:00,32.65,32.77,32.64,32.73,199000.0,25.6183,25.7124,25.6104,25.6811,199000.0
2010-09-24 12:10:00,32.72,32.72,32.67,32.69,103600.0,25.6732,25.6732,25.634,25.6497,103600.0
2010-09-24 12:15:00,32.69,32.75,32.69,32.75,103600.0,25.6497,25.6968,25.6497,25.6968,103600.0
2010-09-24 12:20:00,32.74,32.76,32.71,32.75,146100.0,25.6889,25.7046,25.6654,25.6968,146100.0
2010-09-24 12:25:00,32.75,32.77,32.74,32.77,145000.0,25.6968,25.7124,25.6889,25.7124,145000.0
2010-09-24 12:30:00,32.76,32.79,32.73,32.73,159800.0,25.7046,25.7281,25.6811,25.6811,159800.0
2010-09-24 12:35:00,32.73,32.77,32.71,32.74,205400.0,25.6811,25.7124,25.6654,25.6889,205400.0
2010-09-24 12:40:00,32.74,32.78,32.74,32.75,176400.0,25.6889,25.7203,25.6889,25.6968,176400.0
2010-09-24 12:45:00,32.76,32.89,32.75,32.89,290000.0,25.7046,25.8066,25.6968,25.8066,290000.0
2010-09-24 12:50:00,32.89,32.92,32.88,32.91,119700.0,25.8066,25.8301,25.7988,25.8223,119700.0
2010-09-24 12:55:00,32.91,32.91,32.85,32.87,81400.0,25.8223,25.8223,25.7752,25.7909,81400.0
2010-09-24 13:00:00,32.87,32.88,32.83,32.84,112800.0,25.7909,25.7988,25.7595,25.7674,112800.0
2010-09-24 13:05:00,32.84,32.84,32.76,32.76,78300.0,25.7674,25.7674,25.7046,25.7046,78300.0
2010-09-24 13:10:00,32.76,32.85,32.75,32.84,138600.0,25.7046,25.7752,25.6968,25.7674,138600.0
2010-09-24 13:15:00,32.84,32.85,32.81,32.84,59200.0,25.7674,25.7752,25.7438,25.7674,59200.0
2010-09-24 13:20:00,32.84,32.84,32.8,32.82,60200.0,25.7674,25.7674,25.736,25.7517,60200.0
2010-09-24 13:25:00,32.82,32.87,32.81,32.87,73000.0,25.7517,25.7909,25.7438,25.7909,73000.0
2010-09-24 13:30:00,32.87,32.88,32.83,32.85,197500.0,25.7909,25.7988,25.7595,25.7752,197500.0
2010-09-24 13:35:00,32.85,32.88,32.84,32.85,174600.0,25.7752,25.7988,25.7674,25.7752,174600.0
2010-09-24 13:40:00,32.85,32.87,32.83,32.85,97200.0,25.7752,25.7909,25.7595,25.7752,97200.0
2010-09-24 13:45:00,32.85,32.87,32.82,32.85,158200.0,25.7752,25.7909,25.7517,25.7752,158200.0
2010-09-24 13:50:00,32.85,32.87,32.84,32.86,187800.0,25.7752,25.7909,25.7674,25.7831,187800.0
2010-09-24 13:55:00,32.86,32.87,32.83,32.85,82500.0,25.7831,25.7909,25.7595,25.7752,82500.0
2010-09-24 14:00:00,32.84,32.88,32.84,32.84,74000.0,25.7674,25.7988,25.7674,25.7674,74000.0
2010-09-24 14:05:00,32.84,32.86,32.8,32.8,168500.0,25.7674,25.7831,25.736,25.736,168500.0
2010-09-24 14:10:00,32.8,32.83,32.77,32.81,130000.0,25.736,25.7595,25.7124,25.7438,130000.0
2010-09-24 14:15:00,32.81,32.85,32.77,32.83,151000.0,25.7438,25.7752,25.7124,25.7595,151000.0
2010-09-24 14:20:00,32.82,32.82,32.78,32.79,88000.0,25.7517,25.7517,25.7203,25.7281,88000.0
2010-09-24 14:25:00,32.8,32.85,32.78,32.83,107000.0,25.736,25.7752,25.7203,25.7595,107000.0
2010-09-24 14:30:00,32.82,32.86,32.82,32.85,81000.0,25.7517,25.7831,25.7517,25.7752,81000.0
2010-09-24 14:35:00,32.86,32.88,32.84,32.84,167300.0,25.7831,25.7988,25.7674,25.7674,167300.0
2010-09-24 14:40:00,32.85,32.85,32.8,32.84,92300.0,25.7752,25.7752,25.736,25.7674,92300.0
2010-09-24 14:45:00,32.84,32.86,32.79,32.79,110300.0,25.7674,25.7831,25.7281,25.7281,110300.0
2010-09-24 14:50:00,32.79,32.81,32.76,32.76,119300.0,25.7281,25.7438,25.7046,25.7046,119300.0
2010-09-24 14:55:00,32.77,32.79,32.76,32.77,117300.0,25.7124,25.7281,25.7046,25.7124,117300.0
2010-09-24 15:00:00,32.76,32.78,32.73,32.75,111400.0,25.7046,25.7203,25.6811,25.6968,111400.0
2010-09-24 15:05:00,32.75,32.77,32.73,32.75,116900.0,25.6968,25.7124,25.6811,25.6968,116900.0
2010-09-24 15:10:00,32.76,32.77,32.75,32.75,99300.0,25.7046,25.7124,25.6968,25.6968,99300.0
2010-09-24 15:15:00,32.76,32.8,32.74,32.76,162300.0,25.7046,25.736,25.6889,25.7046,162300.0
2010-09-24 15:20:00,32.76,32.77,32.74,32.76,113600.0,25.7046,25.7124,25.6889,25.7046,113600.0
2010-09-24 15:25:00,32.76,32.79,32.74,32.77,171300.0,25.7046,25.7281,25.6889,25.7124,171300.0
2010-09-24 15:30:00,32.76,32.79,32.74,32.76,186300.0,25.7046,25.7281,25.6889,25.7046,186300.0
2010-09-24 15:35:00,32.76,32.81,32.75,32.8,199700.0,25.7046,25.7438,25.6968,25.736,199700.0
2010-09-24 15:40:00,32.8,32.81,32.69,32.7,383900.0,25.736,25.7438,25.6497,25.6575,383900.0
2010-09-24 15:45:00,32.7,32.79,32.69,32.73,381400.0,25.6575,25.7281,25.6497,25.6811,381400.0
2010-09-24 15:50:00,32.74,32.77,32.69,32.71,408100.0,25.6889,25.7124,25.6497,25.6654,408100.0
2010-09-24 15:55:00,32.71,32.71,32.64,32.68,447200.0,25.6654,25.6654,25.6104,25.6418,447200.0
2010-09-27 09:30:00,32.8,32.98,32.7,32.96,177000.0,25.736,25.8772,25.6575,25.8615,177000.0
2010-09-27 09:35:00,32.96,33.0,32.89,32.92,201100.0,25.8615,25.8929,25.8066,25.8301,201100.0
2010-09-27 09:40:00,32.91,32.93,32.81,32.83,178300.0,25.8223,25.838,25.7438,25.7595,178300.0
2010-09-27 09:45:00,32.83,32.88,32.75,32.77,107200.0,25.7595,25.7988,25.6968,25.7124,107200.0
2010-09-27 09:50:00,32.78,32.85,32.76,32.84,176400.0,25.7203,25.7752,25.7046,25.7674,176400.0
2010-09-27 09:55:00,32.84,32.84,32.62,32.64,173800.0,25.7674,25.7674,25.5947,25.6104,173800.0
2010-09-27 10:00:00,32.65,32.76,32.64,32.67,288900.0,25.6183,25.7046,25.6104,25.634,288900.0
2010-09-27 10:05:00,32.69,32.78,32.68,32.78,108600.0,25.6497,25.7203,25.6418,25.7203,108600.0
2010-09-27 10:10:00,32.77,32.8,32.7,32.71,112500.0,25.7124,25.736,25.6575,25.6654,112500.0
2010-09-27 10:15:00,32.7,32.7,32.55,32.64,192300.0,25.6575,25.6575,25.5398,25.6104,192300.0
2010-09-27 10:20:00,32.64,32.7,32.59,32.7,78200.0,25.6104,25.6575,25.5712,25.6575,78200.0
2010-09-27 10:25:00,32.7,32.81,32.69,32.81,107800.0,25.6575,25.7438,25.6497,25.7438,107800.0
2010-09-27 10:30:00,32.8,32.8,32.67,32.67,101400.0,25.736,25.736,25.634,25.634,101400.0
2010-09-27 10:35:00,32.67,32.7,32.59,32.65,76400.0,25.634,25.6575,25.5712,25.6183,76400.0
2010-09-27 10:40:00,32.64,32.74,32.64,32.7,79600.0,25.6104,25.6889,25.6104,25.6575,79600.0
2010-09-27 10:45:00,32.7,32.71,32.58,32.58,100200.0,25.6575,25.6654,25.5634,25.5634,100200.0
2010-09-27 10:50:00,32.59,32.61,32.52,32.59,107100.0,25.5712,25.5869,25.5163,25.5712,107100.0
2010-09-27 10:55:00,32.59,32.6,32.54,32.58,39700.0,25.5712,25.5791,25.532,25.5634,39700.0
2010-09-27 11:00:00,32.59,32.59,32.43,32.52,191900.0,25.5712,25.5712,25.4457,25.5163,191900.0
2010-09-27 11:05:00,32.51,32.51,32.4,32.49,197700.0,25.5084,25.5084,25.4221,25.4927,197700.0
2010-09-27 11:10:00,32.5,32.56,32.4,32.41,125800.0,25.5006,25.5477,25.4221,25.43,125800.0
2010-09-27 11:15:00,32.41,32.49,32.39,32.48,151900.0,25.43,25.4927,25.4143,25.4849,151900.0
2010-09-27 11:20:00,32.49,32.52,32.43,32.5,115700.0,25.4927,25.5163,25.4457,25.5006,115700.0
2010-09-27 11:25:00,32.5,32.56,32.48,32.51,106400.0,25.5006,25.5477,25.4849,25.5084,106400.0
2010-09-27 11:30:00,32.52,32.6,32.51,32.56,70300.0,25.5163,25.5791,25.5084,25.5477,70300.0
2010-09-27 11:35:00,32.56,32.59,32.47,32.49,167600.0,25.5477,25.5712,25.4771,25.4927,167600.0
2010-09-27 11:40:00,32.49,32.5,32.43,32.46,82300.0,25.4927,25.5006,25.4457,25.4692,82300.0
2010-09-27 11:45:00,32.46,32.5,32.43,32.49,76400.0,25.4692,25.5006,25.4457,25.4927,76400.0
2010-09-27 11:50:00,32.48,32.51,32.47,32.48,47300.0,25.4849,25.5084,25.4771,25.4849,47300.0
2010-09-27 11:55:00,32.48,32.52,32.44,32.5,78400.0,25.4849,25.5163,25.4535,25.5006,78400.0
2010-09-27 12:00:00,32.5,32.51,32.43,32.44,73400.0,25.5006,25.5084,25.4457,25.4535,73400.0
2010-09-27 12:05:00,32.45,32.47,32.39,32.39,64600.0,25.4614,25.4771,25.4143,25.4143,64600.0
2010-09-27 12:10:00,32.39,32.48,32.38,32.45,67200.0,25.4143,25.4849,25.4064,25.4614,67200.0
2010-09-27 12:15:00,32.45,32.5,32.45,32.46,43500.0,25.4614,25.5006,25.4614,25.4692,43500.0
2010-09-27 12:20:00,32.47,32.48,32.44,32.46,53400.0,25.4771,25.4849,25.4535,25.4692,53400.0
2010-09-27 12:25:00,32.46,32.54,32.43,32.52,97400.0,25.4692,25.532,25.4457,25.5163,97400.0
2010-09-27 12:30:00,32.53,32.56,32.51,32.55,123900.0,25.5241,25.5477,25.5084,25.5398,123900.0
2010-09-27 12:35:00,32.55,32.58,32.51,32.52,58200.0,25.5398,25.5634,25.5084,25.5163,58200.0
2010-09-27 12:40:00,32.53,32.55,32.49,32.52,37000.0,25.5241,25.5398,25.4927,25.5163,37000.0
2010-09-27 12:45:00,32.52,32.53,32.5,32.52,92100.0,25.5163,25.5241,25.5006,25.5163,92100.0
2010-09-27 12:50:00,32.52,32.55,32.51,32.55,29800.0,25.5163,25.5398,25.5084,25.5398,29800.0
2010-09-27 12:55:00,32.55,32.56,32.53,32.53,34300.0,25.5398,25.5477,25.5241,25.5241,34300.0
2010-09-27 13:00:00,32.53,32.53,32.48,32.53,57700.0,25.5241,25.5241,25.4849,25.5241,57700.0
2010-09-27 13:05:00,32.52,32.57,32.52,32.52,61700.0,25.5163,25.5555,25.5163,25.5163,61700.0
2010-09-27 13:10:00,32.53,32.57,32.5,32.56,70100.0,25.5241,25.5555,25.5006,25.5477,70100.0
2010-09-27 13:15:00,32.56,32.58,32.52,32.54,54600.0,25.5477,25.5634,25.5163,25.532,54600.0
2010-09-27 13:20:00,32.53,32.58,32.51,32.58,85600.0,25.5241,25.5634,25.5084,25.5634,85600.0
2010-09-27 13:25:00,32.57,32.58,32.53,32.54,53300.0,25.5555,25.5634,25.5241,25.532,53300.0
2010-09-27 13:30:00,32.54,32.57,32.51,32.54,68800.0,25.532,25.5555,25.5084,25.532,68800.0
2010-09-27 13:35:00,32.54,32.55,32.52,32.54,35900.0,25.532,25.5398,25.5163,25.532,35900.0
2010-09-27 13:40:00,32.54,32.58,32.54,32.57,59700.0,25.532,25.5634,25.532,25.5555,59700.0
2010-09-27 13:45:00,32.56,32.66,32.56,32.63,161800.0,25.5477,25.6261,25.5477,25.6026,161800.0
2010-09-27 13:50:00,32.63,32.69,32.6,32.62,125400.0,25.6026,25.6497,25.5791,25.5947,125400.0
2010-09-27 13:55:00,32.63,32.68,32.63,32.64,63300.0,25.6026,25.6418,25.6026,25.6104,63300.0
2010-09-27 14:00:00,32.63,32.65,32.6,32.61,96200.0,25.6026,25.6183,25.5791,25.5869,96200.0
2010-09-27 14:05:00,32.62,32.64,32.6,32.6,84600.0,25.5947,25.6104,25.5791,25.5791,84600.0
2010-09-27 14:10:00,32.6,32.6,32.56,32.6,98700.0,25.5791,25.5791,25.5477,25.5791,98700.0
2010-09-27 14:15:00,32.6,32.64,32.59,32.61,97600.0,25.5791,25.6104,25.5712,25.5869,97600.0
2010-09-27 14:20:00,32.62,32.67,32.61,32.64,54100.0,25.5947,25.634,25.5869,25.6104,54100.0
2010-09-27 14:25:00,32.63,32.67,32.63,32.65,58600.0,25.6026,25.634,25.6026,25.6183,58600.0
2010-09-27 14:30:00,32.65,32.68,32.61,32.61,99800.0,25.6183,25.6418,25.5869,25.5869,99800.0
2010-09-27 14:35:00,32.61,32.71,32.59,32.67,132800.0,25.5869,25.6654,25.5712,25.634,132800.0
2010-09-27 14:40:00,32.67,32.75,32.67,32.7,242600.0,25.634,25.6968,25.634,25.6575,242600.0
2010-09-27 14:45:00,32.7,32.72,32.69,32.71,220000.0,25.6575,25.6732,25.6497,25.6654,220000.0
2010-09-27 14:50:00,32.7,32.71,32.67,32.7,89600.0,25.6575,25.6654,25.634,25.6575,89600.0
2010-09-27 14:55:00,32.7,32.7,32.63,32.64,43900.0,25.6575,25.6575,25.6026,25.6104,43900.0
2010-09-27 15:00:00,32.64,32.64,32.61,32.61,80900.0,25.6104,25.6104,25.5869,25.5869,80900.0
2010-09-27 15:05:00,32.62,32.66,32.61,32.65,52100.0,25.5947,25.6261,25.5869,25.6183,52100.0
2010-09-27 15:10:00,32.65,32.66,32.64,32.64,54000.0,25.6183,25.6261,25.6104,25.6104,54000.0
2010-09-27 15:15:00,32.64,32.65,32.6,32.62,49800.0,25.6104,25.6183,25.5791,25.5947,49800.0
2010-09-27 15:20:00,32.63,32.64,32.62,32.63,66500.0,25.6026,25.6104,25.5947,25.6026,66500.0
2010-09-27 15:25:00,32.63,32.66,32.62,32.65,77700.0,25.6026,25.6261,25.5947,25.6183,77700.0
2010-09-27 15:30:00,32.65,32.65,32.61,32.62,108900.0,25.6183,25.6183,25.5869,25.5947,108900.0
2010-09-27 15:35:00,32.61,32.61,32.53,32.54,111300.0,25.5869,25.5869,25.5241,25.532,111300.0
2010-09-27 15:40:00,32.53,32.55,32.5,32.54,262000.0,25.5241,25.5398,25.5006,25.532,262000.0
2010-09-27 15:45:00,32.54,32.55,32.5,32.53,161600.0,25.532,25.5398,25.5006,25.5241,161600.0
2010-09-27 15:50:00,32.54,32.54,32.44,32.44,213000.0,25.532,25.532,25.4535,25.4535,213000.0
2010-09-27 15:55:00,32.44,32.44,32.4,32.43,290600.0,25.4535,25.4535,25.4221,25.4457,290600.0
2010-09-28 09:30:00,32.75,32.75,32.23,32.35,276600.0,25.6968,25.6968,25.2887,25.3829,276600.0
2010-09-28 09:35:00,32.35,32.45,32.21,32.35,272100.0,25.3829,25.4614,25.273,25.3829,272100.0
2010-09-28 09:40:00,32.35,32.35,32.24,32.28,193400.0,25.3829,25.3829,25.2966,25.328,193400.0
2010-09-28 09:45:00,32.28,32.34,32.24,32.29,219500.0,25.328,25.3751,25.2966,25.3358,219500.0
2010-09-28 09:50:00,32.29,32.4,32.28,32.34,136000.0,25.3358,25.4221,25.328,25.3751,136000.0
2010-09-28 09:55:00,32.35,32.35,32.24,32.25,123200.0,25.3829,25.3829,25.2966,25.3044,123200.0
2010-09-28 10:00:00,32.24,32.26,32.04,32.1,319500.0,25.2966,25.3123,25.1397,25.1867,319500.0
2010-09-28 10:05:00,32.1,32.18,32.06,32.1,143800.0,25.1867,25.2495,25.1554,25.1867,143800.0
2010-09-28 10:10:00,32.1,32.11,32.03,32.06,111700.0,25.1867,25.1946,25.1318,25.1554,111700.0
2010-09-28 10:15:00,32.05,32.08,31.98,32.05,113900.0,25.1475,25.171,25.0926,25.1475,113900.0
2010-09-28 10:20:00,32.05,32.25,32.0,32.25,109400.0,25.1475,25.3044,25.1083,25.3044,109400.0
2010-09-28 10:25:00,32.25,32.31,32.18,32.21,104400.0,25.3044,25.3515,25.2495,25.273,104400.0
2010-09-28 10:30:00,32.2,32.2,32.06,32.07,294300.0,25.2652,25.2652,25.1554,25.1632,294300.0
2010-09-28 10:35:00,32.08,32.1,32.02,32.03,141000.0,25.171,25.1867,25.124,25.1318,141000.0
2010-09-28 10:40:00,32.03,32.13,32.0,32.13,217700.0,25.1318,25.2103,25.1083,25.2103,217700.0
2010-09-28 10:45:00,32.13,32.15,32.1,32.12,72700.0,25.2103,25.226,25.1867,25.2024,72700.0
2010-09-28 10:50:00,32.12,32.18,32.11,32.16,58500.0,25.2024,25.2495,25.1946,25.2338,58500.0
2010-09-28 10:55:00,32.16,32.26,32.16,32.24,72800.0,25.2338,25.3123,25.2338,25.2966,72800.0
2010-09-28 11:00:00,32.23,32.35,32.23,32.32,105200.0,25.2887,25.3829,25.2887,25.3594,105200.0
2010-09-28 11:05:00,32.31,32.37,32.28,32.31,116400.0,25.3515,25.3986,25.328,25.3515,116400.0
2010-09-28 11:10:00,32.31,32.39,32.3,32.32,85900.0,25.3515,25.4143,25.3437,25.3594,85900.0
2010-09-28 11:15:00,32.32,32.44,32.29,32.44,91300.0,25.3594,25.4535,25.3358,25.4535,91300.0
2010-09-28 11:20:00,32.43,32.53,32.42,32.51,143300.0,25.4457,25.5241,25.4378,25.5084,143300.0
2010-09-28 11:25:00,32.51,32.66,32.49,32.59,164600.0,25.5084,25.6261,25.4927,25.5712,164600.0
2010-09-28 11:30:00,32.58,32.66,32.55,32.57,136600.0,25.5634,25.6261,25.5398,25.5555,136600.0
2010-09-28 11:35:00,32.56,32.7,32.56,32.66,102600.0,25.5477,25.6575,25.5477,25.6261,102600.0
2010-09-28 11:40:00,32.65,32.76,32.65,32.66,91700.0,25.6183,25.7046,25.6183,25.6261,91700.0
2010-09-28 11:45:00,32.66,32.67,32.61,32.63,51100.0,25.6261,25.634,25.5869,25.6026,51100.0
2010-09-28 11:50:00,32.62,32.62,32.56,32.59,50000.0,25.5947,25.5947,25.5477,25.5712,50000.0
2010-09-28 11:55:00,32.58,32.58,32.51,32.57,42500.0,25.5634,25.5634,25.5084,25.5555,42500.0
2010-09-28 12:00:00,32.58,32.62,32.56,32.58,78500.0,25.5634,25.5947,25.5477,25.5634,78500.0
2010-09-28 12:05:00,32.59,32.61,32.52,32.55,78500.0,25.5712,25.5869,25.5163,25.5398,78500.0
2010-09-28 12:10:00,32.55,32.58,32.54,32.55,25500.0,25.5398,25.5634,25.532,25.5398,25500.0
2010-09-28 12:15:00,32.55,32.58,32.52,32.55,67000.0,25.5398,25.5634,25.5163,25.5398,67000.0
2010-09-28 12:20:00,32.55,32.66,32.55,32.62,35900.0,25.5398,25.6261,25.5398,25.5947,35900.0
2010-09-28 12:25:00,32.63,32.67,32.53,32.53,62200.0,25.6026,25.634,25.5241,25.5241,62200.0
2010-09-28 12:30:00,32.53,32.59,32.52,32.56,94200.0,25.5241,25.5712,25.5163,25.5477,94200.0
2010-09-28 12:35:00,32.55,32.61,32.55,32.58,18300.0,25.5398,25.5869,25.5398,25.5634,18300.0
2010-09-28 12:40:00,32.58,32.62,32.55,32.61,53900.0,25.5634,25.5947,25.5398,25.5869,53900.0
2010-09-28 12:45:00,32.61,32.64,32.58,32.58,45200.0,25.5869,25.6104,25.5634,25.5634,45200.0
2010-09-28 12:50:00,32.58,32.6,32.58,32.59,10400.0,25.5634,25.5791,25.5634,25.5712,10400.0
2010-09-28 12:55:00,32.58,32.6,32.57,32.58,19500.0,25.5634,25.5791,25.5555,25.5634,19500.0
2010-09-28 13:00:00,32.58,32.62,32.58,32.58,81200.0,25.5634,25.5947,25.5634,25.5634,81200.0
2010-09-28 13:05:00,32.58,32.61,32.55,32.6,105900.0,25.5634,25.5869,25.5398,25.5791,105900.0
2010-09-28 13:10:00,32.59,32.63,32.58,32.62,43600.0,25.5712,25.6026,25.5634,25.5947,43600.0
2010-09-28 13:15:00,32.61,32.62,32.55,32.58,85500.0,25.5869,25.5947,25.5398,25.5634,85500.0
2010-09-28 13:20:00,32.58,32.59,32.55,32.57,103800.0,25.5634,25.5712,25.5398,25.5555,103800.0
2010-09-28 13:25:00,32.58,32.6,32.56,32.6,68200.0,25.5634,25.5791,25.5477,25.5791,68200.0
2010-09-28 13:30:00,32.6,32.63,32.59,32.63,68100.0,25.5791,25.6026,25.5712,25.6026,68100.0
2010-09-28 13:35:00,32.63,32.69,32.63,32.67,86200.0,25.6026,25.6497,25.6026,25.634,86200.0
2010-09-28 13:40:00,32.66,32.71,32.64,32.71,66600.0,25.6261,25.6654,25.6104,25.6654,66600.0
2010-09-28 13:45:00,32.7,32.7,32.64,32.68,79800.0,25.6575,25.6575,25.6104,25.6418,79800.0
2010-09-28 13:50:00,32.68,32.77,32.68,32.75,78100.0,25.6418,25.7124,25.6418,25.6968,78100.0
2010-09-28 13:55:00,32.75,32.76,32.72,32.73,53000.0,25.6968,25.7046,25.6732,25.6811,53000.0
2010-09-28 14:00:00,32.73,32.73,32.68,32.68,51500.0,25.6811,25.6811,25.6418,25.6418,51500.0
2010-09-28 14:05:00,32.68,32.71,32.65,32.69,81000.0,25.6418,25.6654,25.6183,25.6497,81000.0
2010-09-28 14:10:00,32.7,32.72,32.69,32.7,74700.0,25.6575,25.6732,25.6497,25.6575,74700.0
2010-09-28 14:15:00,32.7,32.71,32.65,32.69,91500.0,25.6575,25.6654,25.6183,25.6497,91500.0
2010-09-28 14:20:00,32.69,32.71,32.64,32.64,74100.0,25.6497,25.6654,25.6104,25.6104,74100.0
2010-09-28 14:25:00,32.65,32.65,32.51,32.51,133800.0,25.6183,25.6183,25.5084,25.5084,133800.0
2010-09-28 14:30:00,32.51,32.57,32.47,32.57,97900.0,25.5084,25.5555,25.4771,25.5555,97900.0
2010-09-28 14:35:00,32.57,32.6,32.5,32.54,98800.0,25.5555,25.5791,25.5006,25.532,98800.0
2010-09-28 14:40:00,32.54,32.54,32.43,32.49,177500.0,25.532,25.532,25.4457,25.4927,177500.0
2010-09-28 14:45:00,32.49,32.49,32.39,32.43,79600.0,25.4927,25.4927,25.4143,25.4457,79600.0
2010-09-28 14:50:00,32.43,32.48,32.41,32.45,114300.0,25.4457,25.4849,25.43,25.4614,114300.0
2010-09-28 14:55:00,32.46,32.47,32.42,32.46,83800.0,25.4692,25.4771,25.4378,25.4692,83800.0
2010-09-28 15:00:00,32.46,32.48,32.44,32.46,99100.0,25.4692,25.4849,25.4535,25.4692,99100.0
2010-09-28 15:05:00,32.46,32.53,32.44,32.53,138800.0,25.4692,25.5241,25.4535,25.5241,138800.0
2010-09-28 15:10:00,32.52,32.68,32.48,32.62,165300.0,25.5163,25.6418,25.4849,25.5947,165300.0
2010-09-28 15:15:00,32.62,32.68,32.58,32.67,124600.0,25.5947,25.6418,25.5634,25.634,124600.0
2010-09-28 15:20:00,32.67,32.7,32.63,32.64,87500.0,25.634,25.6575,25.6026,25.6104,87500.0
2010-09-28 15:25:00,32.63,32.67,32.62,32.64,171900.0,25.6026,25.634,25.5947,25.6104,171900.0
2010-09-28 15:30:00,32.64,32.71,32.63,32.71,131400.0,25.6104,25.6654,25.6026,25.6654,131400.0
2010-09-28 15:35:00,32.71,32.78,32.7,32.75,180900.0,25.6654,25.7203,25.6575,25.6968,180900.0
2010-09-28 15:40:00,32.76,32.78,32.72,32.76,123300.0,25.7046,25.7203,25.6732,25.7046,123300.0
2010-09-28 15:45:00,32.76,32.84,32.74,32.83,210900.0,25.7046,25.7674,25.6889,25.7595,210900.0
2010-09-28 15:50:00,32.83,32.9,32.81,32.87,281700.0,25.7595,25.8144,25.7438,25.7909,281700.0
2010-09-28 15:55:00,32.87,32.88,32.78,32.79,375100.0,25.7909,25.7988,25.7203,25.7281,375100.0
2010-09-29 09:30:00,32.63,32.75,32.55,32.59,182000.0,25.6026,25.6968,25.5398,25.5712,182000.0
2010-09-29 09:35:00,32.59,32.76,32.58,32.74,224100.0,25.5712,25.7046,25.5634,25.6889,224100.0
2010-09-29 09:40:00,32.74,32.95,32.74,32.91,216000.0,25.6889,25.8537,25.6889,25.8223,216000.0
2010-09-29 09:45:00,32.9,32.94,32.78,32.79,111900.0,25.8144,25.8458,25.7203,25.7281,111900.0
2010-09-29 09:50:00,32.78,32.85,32.74,32.74,199800.0,25.7203,25.7752,25.6889,25.6889,199800.0
2010-09-29 09:55:00,32.74,32.8,32.66,32.8,223200.0,25.6889,25.736,25.6261,25.736,223200.0
2010-09-29 10:00:00,32.8,33.0,32.77,33.0,348700.0,25.736,25.8929,25.7124,25.8929,348700.0
2010-09-29 10:05:00,32.99,33.1,32.99,33.06,325700.0,25.8851,25.9714,25.8851,25.94,325700.0
2010-09-29 10:10:00,33.07,33.19,33.02,33.1,196600.0,25.9478,26.042,25.9086,25.9714,196600.0
2010-09-29 10:15:00,33.1,33.11,32.86,32.96,165500.0,25.9714,25.9792,25.7831,25.8615,165500.0
2010-09-29 10:20:00,32.97,33.04,32.84,33.03,143100.0,25.8694,25.9243,25.7674,25.9164,143100.0
2010-09-29 10:25:00,33.02,33.05,32.91,33.02,107700.0,25.9086,25.9321,25.8223,25.9086,107700.0
2010-09-29 10:30:00,33.02,33.07,32.94,32.94,275300.0,25.9086,25.9478,25.8458,25.8458,275300.0
2010-09-29 10:35:00,32.94,32.96,32.81,32.84,257000.0,25.8458,25.8615,25.7438,25.7674,257000.0
2010-09-29 10:40:00,32.85,32.91,32.81,32.86,101900.0,25.7752,25.8223,25.7438,25.7831,101900.0
2010-09-29 10:45:00,32.86,32.95,32.8,32.9,103700.0,25.7831,25.8537,25.736,25.8144,103700.0
2010-09-29 10:50:00,32.9,32.91,32.82,32.91,72200.0,25.8144,25.8223,25.7517,25.8223,72200.0
2010-09-29 10:55:00,32.91,32.92,32.8,32.87,175500.0,25.8223,25.8301,25.736,25.7909,175500.0
2010-09-29 11:00:00,32.87,32.88,32.8,32.83,213600.0,25.7909,25.7988,25.736,25.7595,213600.0
2010-09-29 11:05:00,32.82,32.83,32.76,32.76,235500.0,25.7517,25.7595,25.7046,25.7046,235500.0
2010-09-29 11:10:00,32.77,32.83,32.75,32.77,90300.0,25.7124,25.7595,25.6968,25.7124,90300.0
2010-09-29 11:15:00,32.77,32.78,32.72,32.75,142800.0,25.7124,25.7203,25.6732,25.6968,142800.0
2010-09-29 11:20:00,32.76,32.78,32.72,32.77,443300.0,25.7046,25.7203,25.6732,25.7124,443300.0
2010-09-29 11:25:00,32.77,32.81,32.75,32.77,297500.0,25.7124,25.7438,25.6968,25.7124,297500.0
2010-09-29 11:30:00,32.77,32.8,32.73,32.8,213400.0,25.7124,25.736,25.6811,25.736,213400.0
2010-09-29 11:35:00,32.8,32.88,32.79,32.83,274600.0,25.736,25.7988,25.7281,25.7595,274600.0
2010-09-29 11:40:00,32.84,32.85,32.8,32.82,232600.0,25.7674,25.7752,25.736,25.7517,232600.0
2010-09-29 11:45:00,32.82,32.86,32.76,32.79,140000.0,25.7517,25.7831,25.7046,25.7281,140000.0
2010-09-29 11:50:00,32.79,32.85,32.79,32.85,50000.0,25.7281,25.7752,25.7281,25.7752,50000.0
2010-09-29 11:55:00,32.85,32.85,32.79,32.81,77500.0,25.7752,25.7752,25.7281,25.7438,77500.0
2010-09-29 12:00:00,32.82,32.87,32.79,32.85,124000.0,25.7517,25.7909,25.7281,25.7752,124000.0
2010-09-29 12:05:00,32.85,32.86,32.81,32.85,115400.0,25.7752,25.7831,25.7438,25.7752,115400.0
2010-09-29 12:10:00,32.85,32.86,32.83,32.85,174200.0,25.7752,25.7831,25.7595,25.7752,174200.0
2010-09-29 12:15:00,32.85,32.98,32.85,32.98,209100.0,25.7752,25.8772,25.7752,25.8772,209100.0
2010-09-29 12:20:00,32.97,33.1,32.97,33.1,131500.0,25.8694,25.9714,25.8694,25.9714,131500.0
2010-09-29 12:25:00,33.1,33.1,33.06,33.08,82000.0,25.9714,25.9714,25.94,25.9557,82000.0
2010-09-29 12:30:00,33.07,33.09,33.02,33.02,73100.0,25.9478,25.9635,25.9086,25.9086,73100.0
2010-09-29 12:35:00,33.02,33.06,32.98,33.05,107700.0,25.9086,25.94,25.8772,25.9321,107700.0
2010-09-29 12:40:00,33.05,33.27,33.04,33.26,229800.0,25.9321,26.1048,25.9243,26.0969,229800.0
2010-09-29 12:45:00,33.25,33.28,33.21,33.25,293500.0,26.0891,26.1126,26.0577,26.0891,293500.0
2010-09-29 12:50:00,33.25,33.33,33.25,33.29,113900.0,26.0891,26.1518,26.0891,26.1205,113900.0
2010-09-29 12:55:00,33.29,33.29,33.24,33.26,94400.0,26.1205,26.1205,26.0812,26.0969,94400.0
2010-09-29 13:00:00,33.25,33.3,33.23,33.29,95300.0,26.0891,26.1283,26.0734,26.1205,95300.0
2010-09-29 13:05:00,33.29,33.3,33.24,33.27,54600.0,26.1205,26.1283,26.0812,26.1048,54600.0
2010-09-29 13:10:00,33.26,33.28,33.2,33.2,134200.0,26.0969,26.1126,26.0498,26.0498,134200.0
2010-09-29 13:15:00,33.2,33.22,33.17,33.21,37400.0,26.0498,26.0655,26.0263,26.0577,37400.0
2010-09-29 13:20:00,33.21,33.23,33.15,33.16,163900.0,26.0577,26.0734,26.0106,26.0185,163900.0
2010-09-29 13:25:00,33.16,33.25,33.16,33.19,75900.0,26.0185,26.0891,26.0185,26.042,75900.0
2010-09-29 13:30:00,33.19,33.29,33.19,33.28,45400.0,26.042,26.1205,26.042,26.1126,45400.0
2010-09-29 13:35:00,33.27,33.28,33.21,33.25,44100.0,26.1048,26.1126,26.0577,26.0891,44100.0
2010-09-29 13:40:00,33.24,33.28,33.23,33.27,84400.0,26.0812,26.1126,26.0734,26.1048,84400.0
2010-09-29 13:45:00,33.28,33.33,33.26,33.33,62500.0,26.1126,26.1518,26.0969,26.1518,62500.0
2010-09-29 13:50:00,33.33,33.35,33.3,33.31,123900.0,26.1518,26.1675,26.1283,26.1361,123900.0
2010-09-29 13:55:00,33.32,33.4,33.32,33.38,69400.0,26.144,26.2068,26.144,26.1911,69400.0
2010-09-29 14:00:00,33.38,33.43,33.37,33.4,86900.0,26.1911,26.2303,26.1832,26.2068,86900.0
2010-09-29 14:05:00,33.4,33.44,33.38,33.43,56000.0,26.2068,26.2381,26.1911,26.2303,56000.0
2010-09-29 14:10:00,33.43,33.48,33.42,33.44,73300.0,26.2303,26.2695,26.2225,26.2381,73300.0
2010-09-29 14:15:00,33.44,33.45,33.42,33.43,62000.0,26.2381,26.246,26.2225,26.2303,62000.0
2010-09-29 14:20:00,33.42,33.47,33.42,33.45,63600.0,26.2225,26.2617,26.2225,26.246,63600.0
2010-09-29 14:25:00,33.44,33.46,33.42,33.45,73300.0,26.2381,26.2538,26.2225,26.246,73300.0
2010-09-29 14:30:00,33.45,33.46,33.41,33.45,80500.0,26.246,26.2538,26.2146,26.246,80500.0
2010-09-29 14:35:00,33.45,33.46,33.44,33.46,43400.0,26.246,26.2538,26.2381,26.2538,43400.0
2010-09-29 14:40:00,33.47,33.5,33.44,33.48,140500.0,26.2617,26.2852,26.2381,26.2695,140500.0
2010-09-29 14:45:00,33.49,33.5,33.42,33.43,78800.0,26.2774,26.2852,26.2225,26.2303,78800.0
2010-09-29 14:50:00,33.43,33.48,33.43,33.48,76500.0,26.2303,26.2695,26.2303,26.2695,76500.0
2010-09-29 14:55:00,33.48,33.55,33.48,33.54,149100.0,26.2695,26.3245,26.2695,26.3166,149100.0
2010-09-29 15:00:00,33.54,33.57,33.51,33.52,150600.0,26.3166,26.3402,26.2931,26.3009,150600.0
2010-09-29 15:05:00,33.52,33.52,33.36,33.39,107400.0,26.3009,26.3009,26.1754,26.1989,107400.0
2010-09-29 15:10:00,33.39,33.39,33.34,33.36,168800.0,26.1989,26.1989,26.1597,26.1754,168800.0
2010-09-29 15:15:00,33.36,33.37,33.22,33.29,219400.0,26.1754,26.1832,26.0655,26.1205,219400.0
2010-09-29 15:20:00,33.29,33.37,33.29,33.33,159000.0,26.1205,26.1832,26.1205,26.1518,159000.0
2010-09-29 15:25:00,33.34,33.35,33.3,33.35,220900.0,26.1597,26.1675,26.1283,26.1675,220900.0
2010-09-29 15:30:00,33.35,33.37,33.25,33.26,198300.0,26.1675,26.1832,26.0891,26.0969,198300.0
2010-09-29 15:35:00,33.25,33.32,33.24,33.31,185300.0,26.0891,26.144,26.0812,26.1361,185300.0
2010-09-29 15:40:00,33.31,33.32,33.21,33.21,314500.0,26.1361,26.144,26.0577,26.0577,314500.0
2010-09-29 15:45:00,33.22,33.33,33.21,33.33,332700.0,26.0655,26.1518,26.0577,26.1518,332700.0
2010-09-29 15:50:00,33.33,33.37,33.31,33.34,265300.0,26.1518,26.1832,26.1361,26.1597,265300.0
2010-09-29 15:55:00,33.34,33.4,33.33,33.38,429700.0,26.1597,26.2068,26.1518,26.1911,429700.0
2010-09-30 09:30:00,33.65,33.84,33.61,33.79,358600.0,26.4029,26.552,26.3715,26.5128,358600.0
2010-09-30 09:35:00,33.79,33.83,33.6,33.6,254200.0,26.5128,26.5442,26.3637,26.3637,254200.0
2010-09-30 09:40:00,33.62,33.72,33.36,33.62,298300.0,26.3794,26.4578,26.1754,26.3794,298300.0
2010-09-30 09:45:00,33.63,33.74,33.54,33.56,169800.0,26.3872,26.4735,26.3166,26.3323,169800.0
2010-09-30 09:50:00,33.55,33.56,33.44,33.49,212800.0,26.3245,26.3323,26.2381,26.2774,212800.0
2010-09-30 09:55:00,33.49,33.51,33.25,33.34,131000.0,26.2774,26.2931,26.0891,26.1597,131000.0
2010-09-30 10:00:00,33.34,33.44,33.24,33.41,170300.0,26.1597,26.2381,26.0812,26.2146,170300.0
2010-09-30 10:05:00,33.42,33.49,33.4,33.45,97300.0,26.2225,26.2774,26.2068,26.246,97300.0
2010-09-30 10:10:00,33.44,33.46,33.4,33.44,177500.0,26.2381,26.2538,26.2068,26.2381,177500.0
2010-09-30 10:15:00,33.44,33.46,33.38,33.39,140400.0,26.2381,26.2538,26.1911,26.1989,140400.0
2010-09-30 10:20:00,33.38,33.41,33.35,33.35,157000.0,26.1911,26.2146,26.1675,26.1675,157000.0
2010-09-30 10:25:00,33.35,33.44,33.35,33.42,147600.0,26.1675,26.2381,26.1675,26.2225,147600.0
2010-09-30 10:30:00,33.41,33.47,33.36,33.42,308200.0,26.2146,26.2617,26.1754,26.2225,308200.0
2010-09-30 10:35:00,33.43,33.47,33.39,33.44,114900.0,26.2303,26.2617,26.1989,26.2381,114900.0
2010-09-30 10:40:00,33.45,33.45,33.35,33.37,124500.0,26.246,26.246,26.1675,26.1832,124500.0
2010-09-30 10:45:00,33.37,33.38,33.31,33.33,166900.0,26.1832,26.1911,26.1361,26.1518,166900.0
2010-09-30 10:50:00,33.34,33.39,33.28,33.28,218900.0,26.1597,26.1989,26.1126,26.1126,218900.0
2010-09-30 10:55:00,33.27,33.33,33.24,33.29,114200.0,26.1048,26.1518,26.0812,26.1205,114200.0
2010-09-30 11:00:00,33.28,33.28,33.19,33.24,194900.0,26.1126,26.1126,26.042,26.0812,194900.0
2010-09-30 11:05:00,33.24,33.25,33.07,33.07,144400.0,26.0812,26.0891,25.9478,25.9478,144400.0
2010-09-30 11:10:00,33.06,33.13,33.03,33.06,143500.0,25.94,25.9949,25.9164,25.94,143500.0
2010-09-30 11:15:00,33.05,33.05,32.88,32.97,214100.0,25.9321,25.9321,25.7988,25.8694,214100.0
2010-09-30 11:20:00,32.97,32.98,32.81,32.84,304700.0,25.8694,25.8772,25.7438,25.7674,304700.0
2010-09-30 11:25:00,32.84,32.86,32.75,32.84,214300.0,25.7674,25.7831,25.6968,25.7674,214300.0
2010-09-30 11:30:00,32.84,32.85,32.74,32.74,163000.0,25.7674,25.7752,25.6889,25.6889,163000.0
2010-09-30 11:35:00,32.73,32.85,32.69,32.81,194800.0,25.6811,25.7752,25.6497,25.7438,194800.0
2010-09-30 11:40:00,32.81,32.93,32.8,32.9,83900.0,25.7438,25.838,25.736,25.8144,83900.0
2010-09-30 11:45:00,32.91,33.02,32.88,33.02,114300.0,25.8223,25.9086,25.7988,25.9086,114300.0
2010-09-30 11:50:00,33.02,33.02,32.88,32.91,74300.0,25.9086,25.9086,25.7988,25.8223,74300.0
2010-09-30 11:55:00,32.91,32.96,32.83,32.83,76900.0,25.8223,25.8615,25.7595,25.7595,76900.0
2010-09-30 12:00:00,32.83,32.83,32.58,32.67,198200.0,25.7595,25.7595,25.5634,25.634,198200.0
2010-09-30 12:05:00,32.67,32.68,32.58,32.65,163000.0,25.634,25.6418,25.5634,25.6183,163000.0
2010-09-30 12:10:00,32.64,32.7,32.62,32.69,106200.0,25.6104,25.6575,25.5947,25.6497,106200.0
2010-09-30 12:15:00,32.69,32.74,32.68,32.73,42800.0,25.6497,25.6889,25.6418,25.6811,42800.0
2010-09-30 12:20:00,32.72,32.79,32.69,32.78,93300.0,25.6732,25.7281,25.6497,25.7203,93300.0
2010-09-30 12:25:00,32.78,32.82,32.73,32.73,58700.0,25.7203,25.7517,25.6811,25.6811,58700.0
2010-09-30 12:30:00,32.73,32.86,32.69,32.84,88100.0,25.6811,25.7831,25.6497,25.7674,88100.0
2010-09-30 12:35:00,32.84,32.9,32.82,32.88,131400.0,25.7674,25.8144,25.7517,25.7988,131400.0
2010-09-30 12:40:00,32.88,32.96,32.87,32.91,59300.0,25.7988,25.8615,25.7909,25.8223,59300.0
2010-09-30 12:45:00,32.91,32.96,32.91,32.94,46300.0,25.8223,25.8615,25.8223,25.8458,46300.0
2010-09-30 12:50:00,32.94,32.99,32.94,32.98,48300.0,25.8458,25.8851,25.8458,25.8772,48300.0
2010-09-30 12:55:00,32.98,32.98,32.92,32.96,55600.0,25.8772,25.8772,25.8301,25.8615,55600.0
2010-09-30 13:00:00,32.96,32.98,32.94,32.95,59900.0,25.8615,25.8772,25.8458,25.8537,59900.0
2010-09-30 13:05:00,32.96,32.99,32.95,32.97,32800.0,25.8615,25.8851,25.8537,25.8694,32800.0
2010-09-30 13:10:00,32.96,33.01,32.95,32.96,48700.0,25.8615,25.9008,25.8537,25.8615,48700.0
2010-09-30 13:15:00,32.96,33.03,32.95,33.03,88000.0,25.8615,25.9164,25.8537,25.9164,88000.0
2010-09-30 13:20:00,33.04,33.06,33.03,33.05,159100.0,25.9243,25.94,25.9164,25.9321,159100.0
2010-09-30 13:25:00,33.05,33.09,33.03,33.07,78600.0,25.9321,25.9635,25.9164,25.9478,78600.0
2010-09-30 13:30:00,33.07,33.11,33.02,33.07,68200.0,25.9478,25.9792,25.9086,25.9478,68200.0
2010-09-30 13:35:00,33.07,33.1,33.01,33.03,57800.0,25.9478,25.9714,25.9008,25.9164,57800.0
2010-09-30 13:40:00,33.02,33.05,33.0,33.01,51600.0,25.9086,25.9321,25.8929,25.9008,51600.0
2010-09-30 13:45:00,33.02,33.11,33.01,33.09,73100.0,25.9086,25.9792,25.9008,25.9635,73100.0
2010-09-30 13:50:00,33.1,33.13,33.08,33.12,68000.0,25.9714,25.9949,25.9557,25.9871,68000.0
2010-09-30 13:55:00,33.12,33.18,33.12,33.18,129200.0,25.9871,26.0341,25.9871,26.0341,129200.0
2010-09-30 14:00:00,33.17,33.2,33.17,33.2,62800.0,26.0263,26.0498,26.0263,26.0498,62800.0
2010-09-30 14:05:00,33.2,33.2,33.16,33.18,71100.0,26.0498,26.0498,26.0185,26.0341,71100.0
2010-09-30 14:10:00,33.17,33.18,33.07,33.08,80000.0,26.0263,26.0341,25.9478,25.9557,80000.0
2010-09-30 14:15:00,33.08,33.1,33.04,33.09,35200.0,25.9557,25.9714,25.9243,25.9635,35200.0
2010-09-30 14:20:00,33.1,33.16,33.09,33.15,64600.0,25.9714,26.0185,25.9635,26.0106,64600.0
2010-09-30 14:25:00,33.15,33.19,33.14,33.18,75700.0,26.0106,26.042,26.0028,26.0341,75700.0
2010-09-30 14:30:00,33.18,33.19,33.15,33.19,47500.0,26.0341,26.042,26.0106,26.042,47500.0
2010-09-30 14:35:00,33.19,33.25,33.19,33.19,67100.0,26.042,26.0891,26.042,26.042,67100.0
2010-09-30 14:40:00,33.19,33.26,33.18,33.25,53500.0,26.042,26.0969,26.0341,26.0891,53500.0
2010-09-30 14:45:00,33.25,33.34,33.24,33.31,96200.0,26.0891,26.1597,26.0812,26.1361,96200.0
2010-09-30 14:50:00,33.31,33.34,33.27,33.28,60000.0,26.1361,26.1597,26.1048,26.1126,60000.0
2010-09-30 14:55:00,33.28,33.32,33.24,33.24,59500.0,26.1126,26.144,26.0812,26.0812,59500.0
2010-09-30 15:00:00,33.25,33.28,33.21,33.21,82000.0,26.0891,26.1126,26.0577,26.0577,82000.0
2010-09-30 15:05:00,33.22,33.27,33.21,33.26,62800.0,26.0655,26.1048,26.0577,26.0969,62800.0
2010-09-30 15:10:00,33.26,33.26,33.1,33.11,178100.0,26.0969,26.0969,25.9714,25.9792,178100.0
2010-09-30 15:15:00,33.1,33.13,33.06,33.1,101900.0,25.9714,25.9949,25.94,25.9714,101900.0
2010-09-30 15:20:00,33.1,33.17,33.09,33.15,71900.0,25.9714,26.0263,25.9635,26.0106,71900.0
2010-09-30 15:25:00,33.15,33.25,33.13,33.24,88900.0,26.0106,26.0891,25.9949,26.0812,88900.0
2010-09-30 15:30:00,33.24,33.28,33.13,33.14,102900.0,26.0812,26.1126,25.9949,26.0028,102900.0
2010-09-30 15:35:00,33.14,33.17,33.11,33.12,85300.0,26.0028,26.0263,25.9792,25.9871,85300.0
2010-09-30 15:40:00,33.11,33.2,33.09,33.13,128200.0,25.9792,26.0498,25.9635,25.9949,128200.0
2010-09-30 15:45:00,33.13,33.13,33.02,33.11,187800.0,25.9949,25.9949,25.9086,25.9792,187800.0
2010-09-30 15:50:00,33.1,33.17,33.07,33.12,264900.0,25.9714,26.0263,25.9478,25.9871,264900.0
2010-09-30 15:55:00,33.12,33.14,33.07,33.08,718600.0,25.9871,26.0028,25.9478,25.9557,718600.0
2010-10-01 09:30:00,33.48,33.63,33.48,33.6,198000.0,26.2695,26.3872,26.2695,26.3637,198000.0
2010-10-01 09:35:00,33.6,33.63,33.36,33.36,101300.0,26.3637,26.3872,26.1754,26.1754,101300.0
2010-10-01 09:40:00,33.36,33.55,33.32,33.55,76000.0,26.1754,26.3245,26.144,26.3245,76000.0
2010-10-01 09:45:00,33.55,33.63,33.47,33.53,96400.0,26.3245,26.3872,26.2617,26.3088,96400.0
2010-10-01 09:50:00,33.52,33.56,33.44,33.48,76000.0,26.3009,26.3323,26.2381,26.2695,76000.0
2010-10-01 09:55:00,33.49,33.57,33.49,33.54,91500.0,26.2774,26.3402,26.2774,26.3166,91500.0
2010-10-01 10:00:00,33.53,33.6,33.29,33.31,298800.0,26.3088,26.3637,26.1205,26.1361,298800.0
2010-10-01 10:05:00,33.3,33.44,33.26,33.41,201500.0,26.1283,26.2381,26.0969,26.2146,201500.0
2010-10-01 10:10:00,33.4,33.51,33.39,33.45,145500.0,26.2068,26.2931,26.1989,26.246,145500.0
2010-10-01 10:15:00,33.44,33.53,33.43,33.49,158600.0,26.2381,26.3088,26.2303,26.2774,158600.0
2010-10-01 10:20:00,33.48,33.49,33.27,33.27,109800.0,26.2695,26.2774,26.1048,26.1048,109800.0
2010-10-01 10:25:00,33.27,33.28,33.05,33.19,197400.0,26.1048,26.1126,25.9321,26.042,197400.0
2010-10-01 10:30:00,33.18,33.23,33.11,33.2,212000.0,26.0341,26.0734,25.9792,26.0498,212000.0
2010-10-01 10:35:00,33.2,33.21,33.04,33.15,125000.0,26.0498,26.0577,25.9243,26.0106,125000.0
2010-10-01 10:40:00,33.15,33.26,33.09,33.21,273600.0,26.0106,26.0969,25.9635,26.0577,273600.0
2010-10-01 10:45:00,33.2,33.26,33.19,33.23,150100.0,26.0498,26.0969,26.042,26.0734,150100.0
2010-10-01 10:50:00,33.24,33.3,33.23,33.24,77600.0,26.0812,26.1283,26.0734,26.0812,77600.0
2010-10-01 10:55:00,33.24,33.29,33.21,33.29,95600.0,26.0812,26.1205,26.0577,26.1205,95600.0
2010-10-01 11:00:00,33.28,33.32,33.22,33.23,110900.0,26.1126,26.144,26.0655,26.0734,110900.0
2010-10-01 11:05:00,33.23,33.27,33.18,33.24,65300.0,26.0734,26.1048,26.0341,26.0812,65300.0
2010-10-01 11:10:00,33.23,33.25,33.18,33.22,167600.0,26.0734,26.0891,26.0341,26.0655,167600.0
2010-10-01 11:15:00,33.22,33.32,33.2,33.27,216300.0,26.0655,26.144,26.0498,26.1048,216300.0
2010-10-01 11:20:00,33.27,33.35,33.27,33.33,84500.0,26.1048,26.1675,26.1048,26.1518,84500.0
2010-10-01 11:25:00,33.33,33.37,33.3,33.35,158300.0,26.1518,26.1832,26.1283,26.1675,158300.0
2010-10-01 11:30:00,33.35,33.38,33.27,33.38,78500.0,26.1675,26.1911,26.1048,26.1911,78500.0
2010-10-01 11:35:00,33.38,33.4,33.33,33.4,142200.0,26.1911,26.2068,26.1518,26.2068,142200.0
2010-10-01 11:40:00,33.4,33.45,33.38,33.44,89300.0,26.2068,26.246,26.1911,26.2381,89300.0
2010-10-01 11:45:00,33.45,33.5,33.45,33.47,51900.0,26.246,26.2852,26.246,26.2617,51900.0
2010-10-01 11:50:00,33.47,33.5,33.44,33.45,55300.0,26.2617,26.2852,26.2381,26.246,55300.0
2010-10-01 11:55:00,33.44,33.55,33.43,33.5,144500.0,26.2381,26.3245,26.2303,26.2852,144500.0
2010-10-01 12:00:00,33.5,33.52,33.43,33.44,92900.0,26.2852,26.3009,26.2303,26.2381,92900.0
2010-10-01 12:05:00,33.45,33.48,33.41,33.42,158000.0,26.246,26.2695,26.2146,26.2225,158000.0
2010-10-01 12:10:00,33.43,33.43,33.29,33.32,141800.0,26.2303,26.2303,26.1205,26.144,141800.0
2010-10-01 12:15:00,33.32,33.33,33.29,33.3,72500.0,26.144,26.1518,26.1205,26.1283,72500.0
2010-10-01 12:20:00,33.3,33.32,33.29,33.3,50800.0,26.1283,26.144,26.1205,26.1283,50800.0
2010-10-01 12:25:00,33.31,33.31,33.28,33.3,86500.0,26.1361,26.1361,26.1126,26.1283,86500.0
2010-10-01 12:30:00,33.3,33.3,33.21,33.22,128500.0,26.1283,26.1283,26.0577,26.0655,128500.0
2010-10-01 12:35:00,33.21,33.27,33.21,33.23,42700.0,26.0577,26.1048,26.0577,26.0734,42700.0
2010-10-01 12:40:00,33.23,33.23,33.19,33.2,78600.0,26.0734,26.0734,26.042,26.0498,78600.0
2010-10-01 12:45:00,33.2,33.21,33.18,33.2,42800.0,26.0498,26.0577,26.0341,26.0498,42800.0
2010-10-01 12:50:00,33.2,33.26,33.19,33.22,137300.0,26.0498,26.0969,26.042,26.0655,137300.0
2010-10-01 12:55:00,33.22,33.26,33.19,33.25,97600.0,26.0655,26.0969,26.042,26.0891,97600.0
2010-10-01 13:00:00,33.26,33.33,33.26,33.28,88000.0,26.0969,26.1518,26.0969,26.1126,88000.0
2010-10-01 13:05:00,33.29,33.36,33.29,33.34,55700.0,26.1205,26.1754,26.1205,26.1597,55700.0
2010-10-01 13:10:00,33.35,33.36,33.32,33.34,77800.0,26.1675,26.1754,26.144,26.1597,77800.0
2010-10-01 13:15:00,33.35,33.41,33.35,33.36,116500.0,26.1675,26.2146,26.1675,26.1754,116500.0
2010-10-01 13:20:00,33.37,33.37,33.32,33.37,63000.0,26.1832,26.1832,26.144,26.1832,63000.0
2010-10-01 13:25:00,33.37,33.38,33.33,33.33,69400.0,26.1832,26.1911,26.1518,26.1518,69400.0
2010-10-01 13:30:00,33.33,33.45,33.33,33.45,322000.0,26.1518,26.246,26.1518,26.246,322000.0
2010-10-01 13:35:00,33.44,33.56,33.44,33.53,352200.0,26.2381,26.3323,26.2381,26.3088,352200.0
2010-10-01 13:40:00,33.53,33.54,33.47,33.52,87700.0,26.3088,26.3166,26.2617,26.3009,87700.0
2010-10-01 13:45:00,33.52,33.52,33.42,33.48,68000.0,26.3009,26.3009,26.2225,26.2695,68000.0
2010-10-01 13:50:00,33.48,33.52,33.44,33.52,92200.0,26.2695,26.3009,26.2381,26.3009,92200.0
2010-10-01 13:55:00,33.52,33.54,33.46,33.46,77200.0,26.3009,26.3166,26.2538,26.2538,77200.0
2010-10-01 14:00:00,33.47,33.48,33.43,33.44,160100.0,26.2617,26.2695,26.2303,26.2381,160100.0
2010-10-01 14:05:00,33.43,33.45,33.4,33.4,87400.0,26.2303,26.246,26.2068,26.2068,87400.0
2010-10-01 14:10:00,33.41,33.42,33.39,33.42,213800.0,26.2146,26.2225,26.1989,26.2225,213800.0
2010-10-01 14:15:00,33.42,33.43,33.41,33.42,36400.0,26.2225,26.2303,26.2146,26.2225,36400.0
2010-10-01 14:20:00,33.43,33.46,33.4,33.41,100000.0,26.2303,26.2538,26.2068,26.2146,100000.0
2010-10-01 14:25:00,33.41,33.44,33.37,33.39,148200.0,26.2146,26.2381,26.1832,26.1989,148200.0
2010-10-01 14:30:00,33.39,33.44,33.38,33.43,111000.0,26.1989,26.2381,26.1911,26.2303,111000.0
2010-10-01 14:35:00,33.44,33.51,33.43,33.46,157700.0,26.2381,26.2931,26.2303,26.2538,157700.0
2010-10-01 14:40:00,33.46,33.5,33.45,33.47,50000.0,26.2538,26.2852,26.246,26.2617,50000.0
2010-10-01 14:45:00,33.47,33.5,33.44,33.45,80900.0,26.2617,26.2852,26.2381,26.246,80900.0
2010-10-01 14:50:00,33.46,33.51,33.43,33.47,94800.0,26.2538,26.2931,26.2303,26.2617,94800.0
2010-10-01 14:55:00,33.48,33.51,33.48,33.5,59800.0,26.2695,26.2931,26.2695,26.2852,59800.0
2010-10-01 15:00:00,33.5,33.51,33.44,33.49,121800.0,26.2852,26.2931,26.2381,26.2774,121800.0
2010-10-01 15:05:00,33.5,33.56,33.49,33.52,249800.0,26.2852,26.3323,26.2774,26.3009,249800.0
2010-10-01 15:10:00,33.53,33.53,33.45,33.48,108000.0,26.3088,26.3088,26.246,26.2695,108000.0
2010-10-01 15:15:00,33.48,33.5,33.43,33.48,69800.0,26.2695,26.2852,26.2303,26.2695,69800.0
2010-10-01 15:20:00,33.47,33.5,33.44,33.49,68200.0,26.2617,26.2852,26.2381,26.2774,68200.0
2010-10-01 15:25:00,33.5,33.5,33.4,33.42,71900.0,26.2852,26.2852,26.2068,26.2225,71900.0
2010-10-01 15:30:00,33.42,33.46,33.4,33.45,132100.0,26.2225,26.2538,26.2068,26.246,132100.0
2010-10-01 15:35:00,33.46,33.5,33.43,33.47,95400.0,26.2538,26.2852,26.2303,26.2617,95400.0
2010-10-01 15:40:00,33.47,33.48,33.38,33.39,117700.0,26.2617,26.2695,26.1911,26.1989,117700.0
2010-10-01 15:45:00,33.38,33.42,33.36,33.37,177800.0,26.1911,26.2225,26.1754,26.1832,177800.0
2010-10-01 15:50:00,33.38,33.4,33.3,33.3,287400.0,26.1911,26.2068,26.1283,26.1283,287400.0
2010-10-01 15:55:00,33.3,33.36,33.29,33.34,366700.0,26.1283,26.1754,26.1205,26.1597,366700.0
2010-10-04 09:30:00,33.28,33.54,33.21,33.53,130000.0,26.1126,26.3166,26.0577,26.3088,130000.0
2010-10-04 09:35:00,33.53,33.54,33.27,33.4,149700.0,26.3088,26.3166,26.1048,26.2068,149700.0
2010-10-04 09:40:00,33.4,33.44,33.24,33.31,173800.0,26.2068,26.2381,26.0812,26.1361,173800.0
2010-10-04 09:45:00,33.3,33.3,33.26,33.29,116000.0,26.1283,26.1283,26.0969,26.1205,116000.0
2010-10-04 09:50:00,33.29,33.31,33.13,33.17,183300.0,26.1205,26.1361,25.9949,26.0263,183300.0
2010-10-04 09:55:00,33.17,33.27,33.11,33.22,106800.0,26.0263,26.1048,25.9792,26.0655,106800.0
2010-10-04 10:00:00,33.22,33.32,33.12,33.26,230300.0,26.0655,26.144,25.9871,26.0969,230300.0
2010-10-04 10:05:00,33.27,33.35,33.23,33.32,135000.0,26.1048,26.1675,26.0734,26.144,135000.0
2010-10-04 10:10:00,33.31,33.36,33.19,33.25,99800.0,26.1361,26.1754,26.042,26.0891,99800.0
2010-10-04 10:15:00,33.25,33.42,33.25,33.34,90200.0,26.0891,26.2225,26.0891,26.1597,90200.0
2010-10-04 10:20:00,33.33,33.33,33.24,33.28,77200.0,26.1518,26.1518,26.0812,26.1126,77200.0
2010-10-04 10:25:00,33.28,33.28,33.18,33.25,88000.0,26.1126,26.1126,26.0341,26.0891,88000.0
2010-10-04 10:30:00,33.24,33.34,33.19,33.19,120800.0,26.0812,26.1597,26.042,26.042,120800.0
2010-10-04 10:35:00,33.2,33.22,32.95,32.96,178100.0,26.0498,26.0655,25.8537,25.8615,178100.0
2010-10-04 10:40:00,32.96,33.0,32.93,32.96,99000.0,25.8615,25.8929,25.838,25.8615,99000.0
2010-10-04 10:45:00,32.95,33.0,32.93,32.99,128200.0,25.8537,25.8929,25.838,25.8851,128200.0
2010-10-04 10:50:00,32.98,33.0,32.97,33.0,86000.0,25.8772,25.8929,25.8694,25.8929,86000.0
2010-10-04 10:55:00,32.99,33.07,32.95,33.01,112700.0,25.8851,25.9478,25.8537,25.9008,112700.0
2010-10-04 11:00:00,33.01,33.05,32.98,33.04,96600.0,25.9008,25.9321,25.8772,25.9243,96600.0
2010-10-04 11:05:00,33.03,33.03,32.89,32.93,152900.0,25.9164,25.9164,25.8066,25.838,152900.0
2010-10-04 11:10:00,32.93,32.96,32.9,32.92,86100.0,25.838,25.8615,25.8144,25.8301,86100.0
2010-10-04 11:15:00,32.92,32.92,32.82,32.9,91400.0,25.8301,25.8301,25.7517,25.8144,91400.0
2010-10-04 11:20:00,32.91,32.91,32.83,32.87,195100.0,25.8223,25.8223,25.7595,25.7909,195100.0
2010-10-04 11:25:00,32.86,32.91,32.81,32.89,141000.0,25.7831,25.8223,25.7438,25.8066,141000.0
2010-10-04 11:30:00,32.89,32.96,32.85,32.96,90300.0,25.8066,25.8615,25.7752,25.8615,90300.0
2010-10-04 11:35:00,32.95,33.09,32.95,33.05,128500.0,25.8537,25.9635,25.8537,25.9321,128500.0
2010-10-04 11:40:00,33.05,33.07,32.97,32.97,84800.0,25.9321,25.9478,25.8694,25.8694,84800.0
2010-10-04 11:45:00,32.97,33.02,32.96,32.98,90000.0,25.8694,25.9086,25.8615,25.8772,90000.0
2010-10-04 11:50:00,32.99,33.01,32.96,33.0,87900.0,25.8851,25.9008,25.8615,25.8929,87900.0
2010-10-04 11:55:00,33.0,33.04,32.89,32.89,101500.0,25.8929,25.9243,25.8066,25.8066,101500.0
2010-10-04 12:00:00,32.89,32.9,32.8,32.83,180500.0,25.8066,25.8144,25.736,25.7595,180500.0
2010-10-04 12:05:00,32.84,32.85,32.79,32.8,208200.0,25.7674,25.7752,25.7281,25.736,208200.0
2010-10-04 12:10:00,32.79,32.81,32.75,32.76,130200.0,25.7281,25.7438,25.6968,25.7046,130200.0
2010-10-04 12:15:00,32.77,32.8,32.69,32.74,158900.0,25.7124,25.736,25.6497,25.6889,158900.0
2010-10-04 12:20:00,32.73,32.74,32.71,32.71,165200.0,25.6811,25.6889,25.6654,25.6654,165200.0
2010-10-04 12:25:00,32.72,32.76,32.71,32.73,115300.0,25.6732,25.7046,25.6654,25.6811,115300.0
2010-10-04 12:30:00,32.73,32.74,32.68,32.71,74700.0,25.6811,25.6889,25.6418,25.6654,74700.0
2010-10-04 12:35:00,32.71,32.71,32.61,32.69,108500.0,25.6654,25.6654,25.5869,25.6497,108500.0
2010-10-04 12:40:00,32.69,32.7,32.63,32.66,72100.0,25.6497,25.6575,25.6026,25.6261,72100.0
2010-10-04 12:45:00,32.66,32.71,32.62,32.7,51200.0,25.6261,25.6654,25.5947,25.6575,51200.0
2010-10-04 12:50:00,32.7,32.75,32.67,32.74,168500.0,25.6575,25.6968,25.634,25.6889,168500.0
2010-10-04 12:55:00,32.74,32.8,32.72,32.78,234900.0,25.6889,25.736,25.6732,25.7203,234900.0
2010-10-04 13:00:00,32.78,32.86,32.78,32.85,127100.0,25.7203,25.7831,25.7203,25.7752,127100.0
2010-10-04 13:05:00,32.85,32.86,32.78,32.81,71800.0,25.7752,25.7831,25.7203,25.7438,71800.0
2010-10-04 13:10:00,32.81,32.85,32.78,32.84,130500.0,25.7438,25.7752,25.7203,25.7674,130500.0
2010-10-04 13:15:00,32.83,32.87,32.81,32.83,79700.0,25.7595,25.7909,25.7438,25.7595,79700.0
2010-10-04 13:20:00,32.83,32.87,32.82,32.85,52100.0,25.7595,25.7909,25.7517,25.7752,52100.0
2010-10-04 13:25:00,32.86,32.9,32.83,32.87,83500.0,25.7831,25.8144,25.7595,25.7909,83500.0
2010-10-04 13:30:00,32.88,32.88,32.79,32.81,61600.0,25.7988,25.7988,25.7281,25.7438,61600.0
2010-10-04 13:35:00,32.81,32.87,32.78,32.78,71800.0,25.7438,25.7909,25.7203,25.7203,71800.0
2010-10-04 13:40:00,32.77,32.84,32.77,32.82,56600.0,25.7124,25.7674,25.7124,25.7517,56600.0
2010-10-04 13:45:00,32.82,32.87,32.78,32.87,42300.0,25.7517,25.7909,25.7203,25.7909,42300.0
2010-10-04 13:50:00,32.86,32.89,32.83,32.85,68700.0,25.7831,25.8066,25.7595,25.7752,68700.0
2010-10-04 13:55:00,32.85,32.92,32.84,32.88,187400.0,25.7752,25.8301,25.7674,25.7988,187400.0
2010-10-04 14:00:00,32.88,32.89,32.83,32.83,82700.0,25.7988,25.8066,25.7595,25.7595,82700.0
2010-10-04 14:05:00,32.83,32.85,32.82,32.84,56100.0,25.7595,25.7752,25.7517,25.7674,56100.0
2010-10-04 14:10:00,32.84,32.88,32.82,32.84,57700.0,25.7674,25.7988,25.7517,25.7674,57700.0
2010-10-04 14:15:00,32.83,32.84,32.79,32.79,69200.0,25.7595,25.7674,25.7281,25.7281,69200.0
2010-10-04 14:20:00,32.79,32.82,32.76,32.79,113000.0,25.7281,25.7517,25.7046,25.7281,113000.0
2010-10-04 14:25:00,32.79,32.79,32.71,32.76,84400.0,25.7281,25.7281,25.6654,25.7046,84400.0
2010-10-04 14:30:00,32.75,32.78,32.74,32.74,98600.0,25.6968,25.7203,25.6889,25.6889,98600.0
2010-10-04 14:35:00,32.74,32.82,32.74,32.81,100400.0,25.6889,25.7517,25.6889,25.7438,100400.0
2010-10-04 14:40:00,32.81,32.87,32.81,32.83,75800.0,25.7438,25.7909,25.7438,25.7595,75800.0
2010-10-04 14:45:00,32.84,32.89,32.83,32.83,44500.0,25.7674,25.8066,25.7595,25.7595,44500.0
2010-10-04 14:50:00,32.83,32.87,32.83,32.83,42900.0,25.7595,25.7909,25.7595,25.7595,42900.0
2010-10-04 14:55:00,32.83,32.85,32.8,32.83,96600.0,25.7595,25.7752,25.736,25.7595,96600.0
2010-10-04 15:00:00,32.83,32.94,32.81,32.9,102500.0,25.7595,25.8458,25.7438,25.8144,102500.0
2010-10-04 15:05:00,32.91,32.92,32.87,32.89,49700.0,25.8223,25.8301,25.7909,25.8066,49700.0
2010-10-04 15:10:00,32.89,32.94,32.88,32.91,78000.0,25.8066,25.8458,25.7988,25.8223,78000.0
2010-10-04 15:15:00,32.9,32.96,32.86,32.95,95400.0,25.8144,25.8615,25.7831,25.8537,95400.0
2010-10-04 15:20:00,32.94,33.01,32.92,33.0,186500.0,25.8458,25.9008,25.8301,25.8929,186500.0
2010-10-04 15:25:00,33.0,33.01,32.95,33.0,202900.0,25.8929,25.9008,25.8537,25.8929,202900.0
2010-10-04 15:30:00,32.99,33.03,32.99,33.0,155300.0,25.8851,25.9164,25.8851,25.8929,155300.0
2010-10-04 15:35:00,33.0,33.01,32.96,32.98,157400.0,25.8929,25.9008,25.8615,25.8772,157400.0
2010-10-04 15:40:00,32.97,33.04,32.97,32.98,127200.0,25.8694,25.9243,25.8694,25.8772,127200.0
2010-10-04 15:45:00,32.98,33.06,32.97,33.04,167700.0,25.8772,25.94,25.8694,25.9243,167700.0
2010-10-04 15:50:00,33.04,33.07,32.98,32.99,203600.0,25.9243,25.9478,25.8772,25.8851,203600.0
2010-10-04 15:55:00,33.0,33.05,32.96,33.04,452400.0,25.8929,25.9321,25.8615,25.9243,452400.0
2010-10-05 09:30:00,33.42,33.67,33.34,33.63,196000.0,26.2225,26.4186,26.1597,26.3872,196000.0
2010-10-05 09:35:00,33.63,33.63,33.44,33.52,96500.0,26.3872,26.3872,26.2381,26.3009,96500.0
2010-10-05 09:40:00,33.52,33.54,33.41,33.52,111600.0,26.3009,26.3166,26.2146,26.3009,111600.0
2010-10-05 09:45:00,33.52,33.64,33.52,33.57,124400.0,26.3009,26.3951,26.3009,26.3402,124400.0
2010-10-05 09:50:00,33.58,33.6,33.49,33.51,73900.0,26.348,26.3637,26.2774,26.2931,73900.0
2010-10-05 09:55:00,33.52,33.66,33.42,33.66,97400.0,26.3009,26.4108,26.2225,26.4108,97400.0
2010-10-05 10:00:00,33.65,33.65,33.44,33.45,160700.0,26.4029,26.4029,26.2381,26.246,160700.0
2010-10-05 10:05:00,33.46,33.5,33.4,33.46,116500.0,26.2538,26.2852,26.2068,26.2538,116500.0
2010-10-05 10:10:00,33.46,33.53,33.39,33.44,84200.0,26.2538,26.3088,26.1989,26.2381,84200.0
2010-10-05 10:15:00,33.44,33.51,33.41,33.46,44200.0,26.2381,26.2931,26.2146,26.2538,44200.0
2010-10-05 10:20:00,33.46,33.57,33.43,33.53,90100.0,26.2538,26.3402,26.2303,26.3088,90100.0
2010-10-05 10:25:00,33.53,33.63,33.53,33.61,72000.0,26.3088,26.3872,26.3088,26.3715,72000.0
2010-10-05 10:30:00,33.62,33.67,33.55,33.63,206200.0,26.3794,26.4186,26.3245,26.3872,206200.0
2010-10-05 10:35:00,33.63,33.77,33.62,33.73,223300.0,26.3872,26.4971,26.3794,26.4657,223300.0
2010-10-05 10:40:00,33.74,33.82,33.7,33.8,127600.0,26.4735,26.5363,26.4422,26.5206,127600.0
2010-10-05 10:45:00,33.8,33.93,33.79,33.93,192800.0,26.5206,26.6226,26.5128,26.6226,192800.0
2010-10-05 10:50:00,33.92,33.95,33.84,33.93,95800.0,26.6148,26.6383,26.552,26.6226,95800.0
2010-10-05 10:55:00,33.92,33.95,33.88,33.9,129200.0,26.6148,26.6383,26.5834,26.5991,129200.0
2010-10-05 11:00:00,33.89,33.91,33.86,33.9,93700.0,26.5912,26.6069,26.5677,26.5991,93700.0
2010-10-05 11:05:00,33.9,33.97,33.87,33.95,176100.0,26.5991,26.654,26.5755,26.6383,176100.0
2010-10-05 11:10:00,33.94,33.98,33.87,33.88,66400.0,26.6305,26.6619,26.5755,26.5834,66400.0
2010-10-05 11:15:00,33.87,33.88,33.73,33.73,46700.0,26.5755,26.5834,26.4657,26.4657,46700.0
2010-10-05 11:20:00,33.73,33.82,33.72,33.8,66900.0,26.4657,26.5363,26.4578,26.5206,66900.0
2010-10-05 11:25:00,33.81,33.9,33.78,33.87,57500.0,26.5285,26.5991,26.5049,26.5755,57500.0
2010-10-05 11:30:00,33.88,33.89,33.83,33.83,42200.0,26.5834,26.5912,26.5442,26.5442,42200.0
2010-10-05 11:35:00,33.83,33.97,33.82,33.97,86300.0,26.5442,26.654,26.5363,26.654,86300.0
2010-10-05 11:40:00,33.96,34.0,33.95,33.98,102800.0,26.6462,26.6775,26.6383,26.6619,102800.0
2010-10-05 11:45:00,33.98,33.98,33.9,33.94,65300.0,26.6619,26.6619,26.5991,26.6305,65300.0
2010-10-05 11:50:00,33.94,33.98,33.88,33.94,79800.0,26.6305,26.6619,26.5834,26.6305,79800.0
2010-10-05 11:55:00,33.94,34.0,33.94,33.99,64200.0,26.6305,26.6775,26.6305,26.6697,64200.0
2010-10-05 12:00:00,33.98,34.0,33.97,33.99,100200.0,26.6619,26.6775,26.654,26.6697,100200.0
2010-10-05 12:05:00,33.98,34.0,33.95,34.0,49000.0,26.6619,26.6775,26.6383,26.6775,49000.0
2010-10-05 12:10:00,33.99,34.0,33.94,33.99,89300.0,26.6697,26.6775,26.6305,26.6697,89300.0
2010-10-05 12:15:00,33.99,34.0,33.99,33.99,44100.0,26.6697,26.6775,26.6697,26.6697,44100.0
2010-10-05 12:20:00,33.99,34.0,33.97,33.97,85200.0,26.6697,26.6775,26.654,26.654,85200.0
2010-10-05 12:25:00,33.97,34.0,33.97,33.99,26000.0,26.654,26.6775,26.654,26.6697,26000.0
2010-10-05 12:30:00,33.98,34.0,33.98,33.98,19200.0,26.6619,26.6775,26.6619,26.6619,19200.0
2010-10-05 12:35:00,33.99,34.1,33.98,34.1,259000.0,26.6697,26.756,26.6619,26.756,259000.0
2010-10-05 12:40:00,34.09,34.1,34.05,34.08,71800.0,26.7482,26.756,26.7168,26.7403,71800.0
2010-10-05 12:45:00,34.08,34.12,34.06,34.11,81600.0,26.7403,26.7717,26.7246,26.7639,81600.0
2010-10-05 12:50:00,34.11,34.15,34.09,34.11,69900.0,26.7639,26.7952,26.7482,26.7639,69900.0
2010-10-05 12:55:00,34.11,34.15,34.1,34.12,36100.0,26.7639,26.7952,26.756,26.7717,36100.0
2010-10-05 13:00:00,34.13,34.13,34.06,34.07,56800.0,26.7795,26.7795,26.7246,26.7325,56800.0
2010-10-05 13:05:00,34.08,34.14,34.07,34.14,86800.0,26.7403,26.7874,26.7325,26.7874,86800.0
2010-10-05 13:10:00,34.14,34.24,34.14,34.18,171500.0,26.7874,26.8659,26.7874,26.8188,171500.0
2010-10-05 13:15:00,34.17,34.22,34.15,34.16,63500.0,26.8109,26.8502,26.7952,26.8031,63500.0
2010-10-05 13:20:00,34.15,34.18,34.11,34.12,36200.0,26.7952,26.8188,26.7639,26.7717,36200.0
2010-10-05 13:25:00,34.12,34.14,34.07,34.08,47900.0,26.7717,26.7874,26.7325,26.7403,47900.0
2010-10-05 13:30:00,34.08,34.09,34.02,34.08,80400.0,26.7403,26.7482,26.6932,26.7403,80400.0
2010-10-05 13:35:00,34.08,34.1,34.04,34.04,87700.0,26.7403,26.756,26.7089,26.7089,87700.0
2010-10-05 13:40:00,34.05,34.13,34.05,34.12,54200.0,26.7168,26.7795,26.7168,26.7717,54200.0
2010-10-05 13:45:00,34.13,34.15,34.02,34.04,77600.0,26.7795,26.7952,26.6932,26.7089,77600.0
2010-10-05 13:50:00,34.04,34.1,34.02,34.09,95100.0,26.7089,26.756,26.6932,26.7482,95100.0
2010-10-05 13:55:00,34.08,34.19,34.07,34.12,141900.0,26.7403,26.8266,26.7325,26.7717,141900.0
2010-10-05 14:00:00,34.12,34.19,34.11,34.13,75900.0,26.7717,26.8266,26.7639,26.7795,75900.0
2010-10-05 14:05:00,34.13,34.16,34.08,34.12,210500.0,26.7795,26.8031,26.7403,26.7717,210500.0
2010-10-05 14:10:00,34.12,34.12,34.03,34.07,69100.0,26.7717,26.7717,26.7011,26.7325,69100.0
2010-10-05 14:15:00,34.07,34.1,34.03,34.07,89700.0,26.7325,26.756,26.7011,26.7325,89700.0
2010-10-05 14:20:00,34.07,34.07,33.99,34.05,89800.0,26.7325,26.7325,26.6697,26.7168,89800.0
2010-10-05 14:25:00,34.05,34.06,34.0,34.05,101500.0,26.7168,26.7246,26.6775,26.7168,101500.0
2010-10-05 14:30:00,34.05,34.09,34.02,34.02,126100.0,26.7168,26.7482,26.6932,26.6932,126100.0
2010-10-05 14:35:00,34.02,34.05,33.93,33.97,61700.0,26.6932,26.7168,26.6226,26.654,61700.0
2010-10-05 14:40:00,33.97,34.02,33.96,34.0,66700.0,26.654,26.6932,26.6462,26.6775,66700.0
2010-10-05 14:45:00,34.0,34.02,33.96,33.96,43700.0,26.6775,26.6932,26.6462,26.6462,43700.0
2010-10-05 14:50:00,33.95,33.98,33.93,33.96,58000.0,26.6383,26.6619,26.6226,26.6462,58000.0
2010-10-05 14:55:00,33.96,34.03,33.95,34.02,94700.0,26.6462,26.7011,26.6383,26.6932,94700.0
2010-10-05 15:00:00,34.02,34.05,33.98,34.03,71900.0,26.6932,26.7168,26.6619,26.7011,71900.0
2010-10-05 15:05:00,34.03,34.05,33.98,34.02,91000.0,26.7011,26.7168,26.6619,26.6932,91000.0
2010-10-05 15:10:00,34.02,34.08,33.98,34.07,189300.0,26.6932,26.7403,26.6619,26.7325,189300.0
2010-10-05 15:15:00,34.07,34.12,34.07,34.11,149500.0,26.7325,26.7717,26.7325,26.7639,149500.0
2010-10-05 15:20:00,34.1,34.18,34.1,34.14,145100.0,26.756,26.8188,26.756,26.7874,145100.0
2010-10-05 15:25:00,34.15,34.2,34.14,34.17,109100.0,26.7952,26.8345,26.7874,26.8109,109100.0
2010-10-05 15:30:00,34.17,34.18,34.13,34.14,141400.0,26.8109,26.8188,26.7795,26.7874,141400.0
2010-10-05 15:35:00,34.14,34.15,34.08,34.09,91500.0,26.7874,26.7952,26.7403,26.7482,91500.0
2010-10-05 15:40:00,34.09,34.12,34.04,34.08,135100.0,26.7482,26.7717,26.7089,26.7403,135100.0
2010-10-05 15:45:00,34.08,34.11,34.06,34.07,288400.0,26.7403,26.7639,26.7246,26.7325,288400.0
2010-10-05 15:50:00,34.07,34.08,34.02,34.05,311600.0,26.7325,26.7403,26.6932,26.7168,311600.0
2010-10-05 15:55:00,34.05,34.09,34.03,34.05,479300.0,26.7168,26.7482,26.7011,26.7168,479300.0
2010-10-06 09:30:00,34.07,34.26,33.93,34.24,246500.0,26.7325,26.8815,26.6226,26.8659,246500.0
2010-10-06 09:35:00,34.25,34.27,34.17,34.21,145000.0,26.8737,26.8894,26.8109,26.8423,145000.0
2010-10-06 09:40:00,34.22,34.28,34.04,34.05,257800.0,26.8502,26.8972,26.7089,26.7168,257800.0
2010-10-06 09:45:00,34.05,34.05,33.88,33.96,461700.0,26.7168,26.7168,26.5834,26.6462,461700.0
2010-10-06 09:50:00,33.95,34.13,33.94,34.09,208600.0,26.6383,26.7795,26.6305,26.7482,208600.0
2010-10-06 09:55:00,34.09,34.17,34.07,34.16,91500.0,26.7482,26.8109,26.7325,26.8031,91500.0
2010-10-06 10:00:00,34.17,34.27,34.17,34.26,218000.0,26.8109,26.8894,26.8109,26.8815,218000.0
2010-10-06 10:05:00,34.27,34.3,34.25,34.29,134100.0,26.8894,26.9129,26.8737,26.9051,134100.0
2010-10-06 10:10:00,34.29,34.35,34.28,34.33,117600.0,26.9051,26.9522,26.8972,26.9365,117600.0
2010-10-06 10:15:00,34.34,34.35,34.31,34.31,208500.0,26.9443,26.9522,26.9208,26.9208,208500.0
2010-10-06 10:20:00,34.31,34.32,34.26,34.29,86000.0,26.9208,26.9286,26.8815,26.9051,86000.0
2010-10-06 10:25:00,34.29,34.3,34.25,34.26,71100.0,26.9051,26.9129,26.8737,26.8815,71100.0
2010-10-06 10:30:00,34.27,34.28,34.18,34.25,152300.0,26.8894,26.8972,26.8188,26.8737,152300.0
2010-10-06 10:35:00,34.25,34.25,34.05,34.06,271700.0,26.8737,26.8737,26.7168,26.7246,271700.0
2010-10-06 10:40:00,34.06,34.14,33.99,34.14,232800.0,26.7246,26.7874,26.6697,26.7874,232800.0
2010-10-06 10:45:00,34.14,34.2,34.11,34.15,82800.0,26.7874,26.8345,26.7639,26.7952,82800.0
2010-10-06 10:50:00,34.14,34.15,34.03,34.07,64700.0,26.7874,26.7952,26.7011,26.7325,64700.0
2010-10-06 10:55:00,34.06,34.11,33.98,34.09,168800.0,26.7246,26.7639,26.6619,26.7482,168800.0
2010-10-06 11:00:00,34.09,34.09,34.02,34.02,109500.0,26.7482,26.7482,26.6932,26.6932,109500.0
2010-10-06 11:05:00,34.02,34.08,34.01,34.04,104500.0,26.6932,26.7403,26.6854,26.7089,104500.0
2010-10-06 11:10:00,34.04,34.05,33.99,34.01,54500.0,26.7089,26.7168,26.6697,26.6854,54500.0
2010-10-06 11:15:00,33.99,34.05,33.93,33.95,78200.0,26.6697,26.7168,26.6226,26.6383,78200.0
2010-10-06 11:20:00,33.94,34.03,33.91,34.01,180500.0,26.6305,26.7011,26.6069,26.6854,180500.0
2010-10-06 11:25:00,34.01,34.1,34.0,34.08,133300.0,26.6854,26.756,26.6775,26.7403,133300.0
2010-10-06 11:30:00,34.08,34.08,34.0,34.08,142900.0,26.7403,26.7403,26.6775,26.7403,142900.0
2010-10-06 11:35:00,34.08,34.16,34.07,34.16,156500.0,26.7403,26.8031,26.7325,26.8031,156500.0
2010-10-06 11:40:00,34.15,34.21,34.13,34.19,172200.0,26.7952,26.8423,26.7795,26.8266,172200.0
2010-10-06 11:45:00,34.18,34.22,34.12,34.22,88400.0,26.8188,26.8502,26.7717,26.8502,88400.0
2010-10-06 11:50:00,34.22,34.25,34.22,34.24,88500.0,26.8502,26.8737,26.8502,26.8659,88500.0
2010-10-06 11:55:00,34.25,34.25,34.11,34.12,79100.0,26.8737,26.8737,26.7639,26.7717,79100.0
2010-10-06 12:00:00,34.12,34.15,34.05,34.13,74600.0,26.7717,26.7952,26.7168,26.7795,74600.0
2010-10-06 12:05:00,34.13,34.13,34.09,34.11,98500.0,26.7795,26.7795,26.7482,26.7639,98500.0
2010-10-06 12:10:00,34.11,34.13,34.08,34.13,101400.0,26.7639,26.7795,26.7403,26.7795,101400.0
2010-10-06 12:15:00,34.12,34.12,33.99,33.99,99700.0,26.7717,26.7717,26.6697,26.6697,99700.0
2010-10-06 12:20:00,33.99,34.01,33.92,33.93,111000.0,26.6697,26.6854,26.6148,26.6226,111000.0
2010-10-06 12:25:00,33.92,33.94,33.81,33.81,125300.0,26.6148,26.6305,26.5285,26.5285,125300.0
2010-10-06 12:30:00,33.82,33.84,33.8,33.84,148700.0,26.5363,26.552,26.5206,26.552,148700.0
2010-10-06 12:35:00,33.84,33.93,33.84,33.89,61800.0,26.552,26.6226,26.552,26.5912,61800.0
2010-10-06 12:40:00,33.89,34.01,33.89,33.99,114700.0,26.5912,26.6854,26.5912,26.6697,114700.0
2010-10-06 12:45:00,34.0,34.03,33.96,33.96,42300.0,26.6775,26.7011,26.6462,26.6462,42300.0
2010-10-06 12:50:00,33.96,33.96,33.86,33.86,45000.0,26.6462,26.6462,26.5677,26.5677,45000.0
2010-10-06 12:55:00,33.86,33.9,33.83,33.84,51400.0,26.5677,26.5991,26.5442,26.552,51400.0
2010-10-06 13:00:00,33.85,33.85,33.75,33.76,65400.0,26.5598,26.5598,26.4814,26.4892,65400.0
2010-10-06 13:05:00,33.76,33.76,33.71,33.71,107600.0,26.4892,26.4892,26.45,26.45,107600.0
2010-10-06 13:10:00,33.71,33.81,33.71,33.8,39300.0,26.45,26.5285,26.45,26.5206,39300.0
2010-10-06 13:15:00,33.8,33.87,33.8,33.81,78400.0,26.5206,26.5755,26.5206,26.5285,78400.0
2010-10-06 13:20:00,33.81,33.84,33.78,33.83,60500.0,26.5285,26.552,26.5049,26.5442,60500.0
2010-10-06 13:25:00,33.83,33.91,33.82,33.9,110800.0,26.5442,26.6069,26.5363,26.5991,110800.0
2010-10-06 13:30:00,33.89,33.93,33.89,33.89,34600.0,26.5912,26.6226,26.5912,26.5912,34600.0
2010-10-06 13:35:00,33.89,33.96,33.89,33.94,56200.0,26.5912,26.6462,26.5912,26.6305,56200.0
2010-10-06 13:40:00,33.94,33.95,33.84,33.84,54600.0,26.6305,26.6383,26.552,26.552,54600.0
2010-10-06 13:45:00,33.84,33.85,33.78,33.78,78000.0,26.552,26.5598,26.5049,26.5049,78000.0
2010-10-06 13:50:00,33.79,33.8,33.73,33.78,72900.0,26.5128,26.5206,26.4657,26.5049,72900.0
2010-10-06 13:55:00,33.78,33.84,33.75,33.82,99800.0,26.5049,26.552,26.4814,26.5363,99800.0
2010-10-06 14:00:00,33.83,33.85,33.79,33.84,156700.0,26.5442,26.5598,26.5128,26.552,156700.0
2010-10-06 14:05:00,33.83,33.84,33.76,33.77,66600.0,26.5442,26.552,26.4892,26.4971,66600.0
2010-10-06 14:10:00,33.77,33.84,33.74,33.81,90100.0,26.4971,26.552,26.4735,26.5285,90100.0
2010-10-06 14:15:00,33.82,33.82,33.73,33.74,132500.0,26.5363,26.5363,26.4657,26.4735,132500.0
2010-10-06 14:20:00,33.74,33.77,33.72,33.73,216600.0,26.4735,26.4971,26.4578,26.4657,216600.0
2010-10-06 14:25:00,33.73,33.76,33.71,33.75,75800.0,26.4657,26.4892,26.45,26.4814,75800.0
2010-10-06 14:30:00,33.76,33.83,33.74,33.83,156500.0,26.4892,26.5442,26.4735,26.5442,156500.0
2010-10-06 14:35:00,33.84,33.88,33.81,33.86,79900.0,26.552,26.5834,26.5285,26.5677,79900.0
2010-10-06 14:40:00,33.86,33.87,33.8,33.81,75100.0,26.5677,26.5755,26.5206,26.5285,75100.0
2010-10-06 14:45:00,33.8,33.83,33.77,33.82,81800.0,26.5206,26.5442,26.4971,26.5363,81800.0
2010-10-06 14:50:00,33.82,33.86,33.81,33.85,33200.0,26.5363,26.5677,26.5285,26.5598,33200.0
2010-10-06 14:55:00,33.86,33.89,33.83,33.86,61600.0,26.5677,26.5912,26.5442,26.5677,61600.0
2010-10-06 15:00:00,33.85,33.91,33.85,33.89,150500.0,26.5598,26.6069,26.5598,26.5912,150500.0
2010-10-06 15:05:00,33.89,33.93,33.87,33.88,151900.0,26.5912,26.6226,26.5755,26.5834,151900.0
2010-10-06 15:10:00,33.88,33.9,33.84,33.9,137400.0,26.5834,26.5991,26.552,26.5991,137400.0
2010-10-06 15:15:00,33.9,33.9,33.86,33.86,39700.0,26.5991,26.5991,26.5677,26.5677,39700.0
2010-10-06 15:20:00,33.85,33.91,33.85,33.88,174900.0,26.5598,26.6069,26.5598,26.5834,174900.0
2010-10-06 15:25:00,33.89,33.94,33.88,33.92,121200.0,26.5912,26.6305,26.5834,26.6148,121200.0
2010-10-06 15:30:00,33.92,33.94,33.89,33.92,237400.0,26.6148,26.6305,26.5912,26.6148,237400.0
2010-10-06 15:35:00,33.92,33.95,33.91,33.94,140600.0,26.6148,26.6383,26.6069,26.6305,140600.0
2010-10-06 15:40:00,33.94,33.98,33.91,33.96,215400.0,26.6305,26.6619,26.6069,26.6462,215400.0
2010-10-06 15:45:00,33.97,34.0,33.95,33.97,202200.0,26.654,26.6775,26.6383,26.654,202200.0
2010-10-06 15:50:00,33.96,33.99,33.94,33.95,177600.0,26.6462,26.6697,26.6305,26.6383,177600.0
2010-10-06 15:55:00,33.96,33.99,33.95,33.96,263000.0,26.6462,26.6697,26.6383,26.6462,263000.0
2010-10-07 09:30:00,34.22,34.25,34.04,34.06,112500.0,26.8502,26.8737,26.7089,26.7246,112500.0
2010-10-07 09:35:00,34.08,34.16,33.86,33.92,109100.0,26.7403,26.8031,26.5677,26.6148,109100.0
2010-10-07 09:40:00,33.92,33.98,33.89,33.91,83300.0,26.6148,26.6619,26.5912,26.6069,83300.0
2010-10-07 09:45:00,33.91,33.92,33.65,33.69,107900.0,26.6069,26.6148,26.4029,26.4343,107900.0
2010-10-07 09:50:00,33.71,33.72,33.6,33.69,240800.0,26.45,26.4578,26.3637,26.4343,240800.0
2010-10-07 09:55:00,33.69,33.71,33.58,33.58,186400.0,26.4343,26.45,26.348,26.348,186400.0
2010-10-07 10:00:00,33.58,33.66,33.54,33.64,107000.0,26.348,26.4108,26.3166,26.3951,107000.0
2010-10-07 10:05:00,33.63,33.78,33.63,33.77,151500.0,26.3872,26.5049,26.3872,26.4971,151500.0
2010-10-07 10:10:00,33.77,33.78,33.65,33.68,85100.0,26.4971,26.5049,26.4029,26.4265,85100.0
2010-10-07 10:15:00,33.68,33.69,33.57,33.66,132400.0,26.4265,26.4343,26.3402,26.4108,132400.0
2010-10-07 10:20:00,33.66,33.75,33.65,33.65,160300.0,26.4108,26.4814,26.4029,26.4029,160300.0
2010-10-07 10:25:00,33.65,33.71,33.61,33.68,191700.0,26.4029,26.45,26.3715,26.4265,191700.0
2010-10-07 10:30:00,33.67,33.71,33.63,33.7,111600.0,26.4186,26.45,26.3872,26.4422,111600.0
2010-10-07 10:35:00,33.7,33.71,33.62,33.7,86100.0,26.4422,26.45,26.3794,26.4422,86100.0
2010-10-07 10:40:00,33.7,33.74,33.65,33.68,249300.0,26.4422,26.4735,26.4029,26.4265,249300.0
2010-10-07 10:45:00,33.69,33.72,33.65,33.69,58000.0,26.4343,26.4578,26.4029,26.4343,58000.0
2010-10-07 10:50:00,33.67,33.73,33.66,33.69,90200.0,26.4186,26.4657,26.4108,26.4343,90200.0
2010-10-07 10:55:00,33.68,33.72,33.62,33.66,114200.0,26.4265,26.4578,26.3794,26.4108,114200.0
2010-10-07 11:00:00,33.65,33.66,33.55,33.55,94100.0,26.4029,26.4108,26.3245,26.3245,94100.0
2010-10-07 11:05:00,33.55,33.56,33.38,33.43,185300.0,26.3245,26.3323,26.1911,26.2303,185300.0
2010-10-07 11:10:00,33.43,33.46,33.37,33.39,109000.0,26.2303,26.2538,26.1832,26.1989,109000.0
2010-10-07 11:15:00,33.4,33.5,33.4,33.43,132000.0,26.2068,26.2852,26.2068,26.2303,132000.0
2010-10-07 11:20:00,33.43,33.51,33.42,33.47,52600.0,26.2303,26.2931,26.2225,26.2617,52600.0
2010-10-07 11:25:00,33.48,33.53,33.39,33.44,71700.0,26.2695,26.3088,26.1989,26.2381,71700.0
2010-10-07 11:30:00,33.43,33.55,33.43,33.48,74700.0,26.2303,26.3245,26.2303,26.2695,74700.0
2010-10-07 11:35:00,33.47,33.5,33.45,33.47,38800.0,26.2617,26.2852,26.246,26.2617,38800.0
2010-10-07 11:40:00,33.49,33.55,33.48,33.54,41800.0,26.2774,26.3245,26.2695,26.3166,41800.0
2010-10-07 11:45:00,33.55,33.55,33.4,33.4,62500.0,26.3245,26.3245,26.2068,26.2068,62500.0
2010-10-07 11:50:00,33.4,33.51,33.4,33.51,91100.0,26.2068,26.2931,26.2068,26.2931,91100.0
2010-10-07 11:55:00,33.5,33.57,33.45,33.54,106800.0,26.2852,26.3402,26.246,26.3166,106800.0
2010-10-07 12:00:00,33.55,33.55,33.43,33.46,108400.0,26.3245,26.3245,26.2303,26.2538,108400.0
2010-10-07 12:05:00,33.45,33.53,33.41,33.53,43700.0,26.246,26.3088,26.2146,26.3088,43700.0
2010-10-07 12:10:00,33.53,33.55,33.5,33.55,49600.0,26.3088,26.3245,26.2852,26.3245,49600.0
2010-10-07 12:15:00,33.55,33.56,33.43,33.43,39500.0,26.3245,26.3323,26.2303,26.2303,39500.0
2010-10-07 12:20:00,33.44,33.49,33.43,33.45,88300.0,26.2381,26.2774,26.2303,26.246,88300.0
2010-10-07 12:25:00,33.46,33.48,33.34,33.35,69200.0,26.2538,26.2695,26.1597,26.1675,69200.0
2010-10-07 12:30:00,33.35,33.38,33.31,33.32,70800.0,26.1675,26.1911,26.1361,26.144,70800.0
2010-10-07 12:35:00,33.33,33.33,33.27,33.31,121200.0,26.1518,26.1518,26.1048,26.1361,121200.0
2010-10-07 12:40:00,33.3,33.38,33.3,33.37,136000.0,26.1283,26.1911,26.1283,26.1832,136000.0
2010-10-07 12:45:00,33.37,33.42,33.37,33.39,76200.0,26.1832,26.2225,26.1832,26.1989,76200.0
2010-10-07 12:50:00,33.38,33.42,33.38,33.39,25500.0,26.1911,26.2225,26.1911,26.1989,25500.0
2010-10-07 12:55:00,33.4,33.4,33.36,33.39,24700.0,26.2068,26.2068,26.1754,26.1989,24700.0
2010-10-07 13:00:00,33.38,33.41,33.36,33.38,39700.0,26.1911,26.2146,26.1754,26.1911,39700.0
2010-10-07 13:05:00,33.39,33.44,33.35,33.37,65500.0,26.1989,26.2381,26.1675,26.1832,65500.0
2010-10-07 13:10:00,33.37,33.4,33.34,33.37,65500.0,26.1832,26.2068,26.1597,26.1832,65500.0
2010-10-07 13:15:00,33.38,33.43,33.38,33.41,42200.0,26.1911,26.2303,26.1911,26.2146,42200.0
2010-10-07 13:20:00,33.41,33.48,33.41,33.48,50800.0,26.2146,26.2695,26.2146,26.2695,50800.0
2010-10-07 13:25:00,33.48,33.5,33.43,33.46,248100.0,26.2695,26.2852,26.2303,26.2538,248100.0
2010-10-07 13:30:00,33.45,33.51,33.45,33.48,54100.0,26.246,26.2931,26.246,26.2695,54100.0
2010-10-07 13:35:00,33.47,33.47,33.39,33.41,90000.0,26.2617,26.2617,26.1989,26.2146,90000.0
2010-10-07 13:40:00,33.41,33.46,33.4,33.42,39400.0,26.2146,26.2538,26.2068,26.2225,39400.0
2010-10-07 13:45:00,33.42,33.44,33.39,33.41,132700.0,26.2225,26.2381,26.1989,26.2146,132700.0
2010-10-07 13:50:00,33.4,33.43,33.4,33.41,51600.0,26.2068,26.2303,26.2068,26.2146,51600.0
2010-10-07 13:55:00,33.42,33.51,33.42,33.48,187700.0,26.2225,26.2931,26.2225,26.2695,187700.0
2010-10-07 14:00:00,33.48,33.5,33.42,33.46,133700.0,26.2695,26.2852,26.2225,26.2538,133700.0
2010-10-07 14:05:00,33.46,33.49,33.43,33.45,160300.0,26.2538,26.2774,26.2303,26.246,160300.0
2010-10-07 14:10:00,33.45,33.54,33.44,33.53,150200.0,26.246,26.3166,26.2381,26.3088,150200.0
2010-10-07 14:15:00,33.54,33.57,33.48,33.49,102900.0,26.3166,26.3402,26.2695,26.2774,102900.0
2010-10-07 14:20:00,33.49,33.54,33.48,33.51,111200.0,26.2774,26.3166,26.2695,26.2931,111200.0
2010-10-07 14:25:00,33.5,33.51,33.47,33.49,47600.0,26.2852,26.2931,26.2617,26.2774,47600.0
2010-10-07 14:30:00,33.49,33.51,33.48,33.49,28300.0,26.2774,26.2931,26.2695,26.2774,28300.0
2010-10-07 14:35:00,33.5,33.55,33.48,33.55,53300.0,26.2852,26.3245,26.2695,26.3245,53300.0
2010-10-07 14:40:00,33.55,33.56,33.53,33.55,87400.0,26.3245,26.3323,26.3088,26.3245,87400.0
2010-10-07 14:45:00,33.55,33.56,33.5,33.53,80600.0,26.3245,26.3323,26.2852,26.3088,80600.0
2010-10-07 14:50:00,33.53,33.56,33.48,33.55,65600.0,26.3088,26.3323,26.2695,26.3245,65600.0
2010-10-07 14:55:00,33.55,33.58,33.53,33.57,67500.0,26.3245,26.348,26.3088,26.3402,67500.0
2010-10-07 15:00:00,33.58,33.58,33.53,33.56,82800.0,26.348,26.348,26.3088,26.3323,82800.0
2010-10-07 15:05:00,33.56,33.59,33.53,33.56,61900.0,26.3323,26.3558,26.3088,26.3323,61900.0
2010-10-07 15:10:00,33.55,33.58,33.52,33.58,51400.0,26.3245,26.348,26.3009,26.348,51400.0
2010-10-07 15:15:00,33.58,33.6,33.57,33.59,152700.0,26.348,26.3637,26.3402,26.3558,152700.0
2010-10-07 15:20:00,33.59,33.61,33.58,33.58,97000.0,26.3558,26.3715,26.348,26.348,97000.0
2010-10-07 15:25:00,33.58,33.61,33.54,33.59,190400.0,26.348,26.3715,26.3166,26.3558,190400.0
2010-10-07 15:30:00,33.6,33.6,33.54,33.58,175400.0,26.3637,26.3637,26.3166,26.348,175400.0
2010-10-07 15:35:00,33.58,33.65,33.58,33.64,107600.0,26.348,26.4029,26.348,26.3951,107600.0
2010-10-07 15:40:00,33.64,33.67,33.62,33.64,104700.0,26.3951,26.4186,26.3794,26.3951,104700.0
2010-10-07 15:45:00,33.64,33.69,33.62,33.63,120900.0,26.3951,26.4343,26.3794,26.3872,120900.0
2010-10-07 15:50:00,33.63,33.68,33.6,33.61,194000.0,26.3872,26.4265,26.3637,26.3715,194000.0
2010-10-07 15:55:00,33.6,33.64,33.58,33.61,372400.0,26.3637,26.3951,26.348,26.3715,372400.0
2010-10-08 09:30:00,33.76,34.13,33.76,33.92,409900.0,26.4892,26.7795,26.4892,26.6148,409900.0
2010-10-08 09:35:00,33.91,34.08,33.8,34.05,254000.0,26.6069,26.7403,26.5206,26.7168,254000.0
2010-10-08 09:40:00,34.05,34.29,34.0,34.23,242000.0,26.7168,26.9051,26.6775,26.858,242000.0
2010-10-08 09:45:00,34.23,34.26,34.05,34.1,220800.0,26.858,26.8815,26.7168,26.756,220800.0
2010-10-08 09:50:00,34.09,34.21,34.06,34.19,190300.0,26.7482,26.8423,26.7246,26.8266,190300.0
2010-10-08 09:55:00,34.19,34.25,34.18,34.24,165500.0,26.8266,26.8737,26.8188,26.8659,165500.0
2010-10-08 10:00:00,34.25,34.33,34.23,34.28,217300.0,26.8737,26.9365,26.858,26.8972,217300.0
2010-10-08 10:05:00,34.28,34.41,34.28,34.32,181800.0,26.8972,26.9992,26.8972,26.9286,181800.0
2010-10-08 10:10:00,34.32,34.4,34.25,34.29,126400.0,26.9286,26.9914,26.8737,26.9051,126400.0
2010-10-08 10:15:00,34.28,34.34,34.18,34.21,108300.0,26.8972,26.9443,26.8188,26.8423,108300.0
2010-10-08 10:20:00,34.22,34.22,34.12,34.18,151300.0,26.8502,26.8502,26.7717,26.8188,151300.0
2010-10-08 10:25:00,34.18,34.18,34.12,34.12,183500.0,26.8188,26.8188,26.7717,26.7717,183500.0
2010-10-08 10:30:00,34.12,34.2,34.1,34.15,216200.0,26.7717,26.8345,26.756,26.7952,216200.0
2010-10-08 10:35:00,34.16,34.26,34.15,34.25,112800.0,26.8031,26.8815,26.7952,26.8737,112800.0
2010-10-08 10:40:00,34.25,34.35,34.23,34.29,179900.0,26.8737,26.9522,26.858,26.9051,179900.0
2010-10-08 10:45:00,34.3,34.35,34.28,34.28,100000.0,26.9129,26.9522,26.8972,26.8972,100000.0
2010-10-08 10:50:00,34.29,34.42,34.27,34.39,141200.0,26.9051,27.0071,26.8894,26.9836,141200.0
2010-10-08 10:55:00,34.4,34.54,34.38,34.51,200000.0,26.9914,27.1012,26.9757,27.0777,200000.0
2010-10-08 11:00:00,34.52,34.58,34.49,34.58,177500.0,27.0856,27.1326,27.062,27.1326,177500.0
2010-10-08 11:05:00,34.58,34.75,34.54,34.72,349100.0,27.1326,27.266,27.1012,27.2425,349100.0
2010-10-08 11:10:00,34.71,34.74,34.62,34.62,179700.0,27.2346,27.2582,27.164,27.164,179700.0
2010-10-08 11:15:00,34.62,34.67,34.61,34.62,102700.0,27.164,27.2032,27.1562,27.164,102700.0
2010-10-08 11:20:00,34.61,34.7,34.6,34.67,97400.0,27.1562,27.2268,27.1483,27.2032,97400.0
2010-10-08 11:25:00,34.67,34.74,34.67,34.71,148800.0,27.2032,27.2582,27.2032,27.2346,148800.0
2010-10-08 11:30:00,34.72,34.8,34.61,34.63,342000.0,27.2425,27.3052,27.1562,27.1719,342000.0
2010-10-08 11:35:00,34.62,34.63,34.54,34.56,125700.0,27.164,27.1719,27.1012,27.1169,125700.0
2010-10-08 11:40:00,34.55,34.62,34.55,34.58,124500.0,27.1091,27.164,27.1091,27.1326,124500.0
2010-10-08 11:45:00,34.58,34.68,34.58,34.66,128800.0,27.1326,27.2111,27.1326,27.1954,128800.0
2010-10-08 11:50:00,34.65,34.68,34.63,34.65,106600.0,27.1876,27.2111,27.1719,27.1876,106600.0
2010-10-08 11:55:00,34.66,34.68,34.63,34.65,96400.0,27.1954,27.2111,27.1719,27.1876,96400.0
2010-10-08 12:00:00,34.66,34.75,34.63,34.73,115300.0,27.1954,27.266,27.1719,27.2503,115300.0
2010-10-08 12:05:00,34.72,34.77,34.69,34.75,138600.0,27.2425,27.2817,27.2189,27.266,138600.0
2010-10-08 12:10:00,34.75,34.82,34.74,34.76,167400.0,27.266,27.3209,27.2582,27.2739,167400.0
2010-10-08 12:15:00,34.77,34.82,34.74,34.79,79600.0,27.2817,27.3209,27.2582,27.2974,79600.0
2010-10-08 12:20:00,34.8,34.9,34.8,34.89,207000.0,27.3052,27.3837,27.3052,27.3759,207000.0
2010-10-08 12:25:00,34.89,34.94,34.85,34.87,127800.0,27.3759,27.4151,27.3445,27.3602,127800.0
2010-10-08 12:30:00,34.87,34.95,34.84,34.95,141300.0,27.3602,27.4229,27.3366,27.4229,141300.0
2010-10-08 12:35:00,34.95,34.98,34.89,34.95,156000.0,27.4229,27.4465,27.3759,27.4229,156000.0
2010-10-08 12:40:00,34.94,34.99,34.93,34.99,134800.0,27.4151,27.4543,27.4073,27.4543,134800.0
2010-10-08 12:45:00,34.98,34.99,34.92,34.95,179200.0,27.4465,27.4543,27.3994,27.4229,179200.0
2010-10-08 12:50:00,34.95,34.96,34.86,34.9,125200.0,27.4229,27.4308,27.3523,27.3837,125200.0
2010-10-08 12:55:00,34.89,34.91,34.87,34.91,57900.0,27.3759,27.3916,27.3602,27.3916,57900.0
2010-10-08 13:00:00,34.91,34.94,34.84,34.85,62400.0,27.3916,27.4151,27.3366,27.3445,62400.0
2010-10-08 13:05:00,34.86,34.87,34.82,34.85,89800.0,27.3523,27.3602,27.3209,27.3445,89800.0
2010-10-08 13:10:00,34.85,34.88,34.81,34.87,64400.0,27.3445,27.368,27.3131,27.3602,64400.0
2010-10-08 13:15:00,34.87,34.88,34.79,34.85,107500.0,27.3602,27.368,27.2974,27.3445,107500.0
2010-10-08 13:20:00,34.85,34.87,34.75,34.78,63700.0,27.3445,27.3602,27.266,27.2896,63700.0
2010-10-08 13:25:00,34.78,34.85,34.78,34.81,79000.0,27.2896,27.3445,27.2896,27.3131,79000.0
2010-10-08 13:30:00,34.81,34.81,34.75,34.75,44200.0,27.3131,27.3131,27.266,27.266,44200.0
2010-10-08 13:35:00,34.75,34.8,34.71,34.76,70100.0,27.266,27.3052,27.2346,27.2739,70100.0
2010-10-08 13:40:00,34.76,34.76,34.71,34.71,34300.0,27.2739,27.2739,27.2346,27.2346,34300.0
2010-10-08 13:45:00,34.71,34.73,34.69,34.7,90700.0,27.2346,27.2503,27.2189,27.2268,90700.0
2010-10-08 13:50:00,34.69,34.72,34.66,34.72,71300.0,27.2189,27.2425,27.1954,27.2425,71300.0
2010-10-08 13:55:00,34.71,34.71,34.64,34.68,104900.0,27.2346,27.2346,27.1797,27.2111,104900.0
2010-10-08 14:00:00,34.68,34.71,34.6,34.67,72100.0,27.2111,27.2346,27.1483,27.2032,72100.0
2010-10-08 14:05:00,34.66,34.69,34.62,34.62,55300.0,27.1954,27.2189,27.164,27.164,55300.0
2010-10-08 14:10:00,34.63,34.69,34.62,34.67,46300.0,27.1719,27.2189,27.164,27.2032,46300.0
2010-10-08 14:15:00,34.68,34.7,34.65,34.68,32800.0,27.2111,27.2268,27.1876,27.2111,32800.0
2010-10-08 14:20:00,34.69,34.72,34.63,34.69,71700.0,27.2189,27.2425,27.1719,27.2189,71700.0
2010-10-08 14:25:00,34.68,34.71,34.63,34.68,74500.0,27.2111,27.2346,27.1719,27.2111,74500.0
2010-10-08 14:30:00,34.68,34.69,34.63,34.63,83300.0,27.2111,27.2189,27.1719,27.1719,83300.0
2010-10-08 14:35:00,34.63,34.68,34.62,34.66,55600.0,27.1719,27.2111,27.164,27.1954,55600.0
2010-10-08 14:40:00,34.66,34.72,34.63,34.72,84600.0,27.1954,27.2425,27.1719,27.2425,84600.0
2010-10-08 14:45:00,34.71,34.71,34.65,34.65,30500.0,27.2346,27.2346,27.1876,27.1876,30500.0
2010-10-08 14:50:00,34.65,34.68,34.65,34.65,66600.0,27.1876,27.2111,27.1876,27.1876,66600.0
2010-10-08 14:55:00,34.65,34.68,34.63,34.64,53200.0,27.1876,27.2111,27.1719,27.1797,53200.0
2010-10-08 15:00:00,34.64,34.72,34.63,34.71,100500.0,27.1797,27.2425,27.1719,27.2346,100500.0
2010-10-08 15:05:00,34.72,34.76,34.67,34.76,123100.0,27.2425,27.2739,27.2032,27.2739,123100.0
2010-10-08 15:10:00,34.75,34.77,34.71,34.73,83500.0,27.266,27.2817,27.2346,27.2503,83500.0
2010-10-08 15:15:00,34.72,34.75,34.69,34.69,84500.0,27.2425,27.266,27.2189,27.2189,84500.0
2010-10-08 15:20:00,34.69,34.73,34.66,34.69,83300.0,27.2189,27.2503,27.1954,27.2189,83300.0
2010-10-08 15:25:00,34.7,34.7,34.66,34.68,71200.0,27.2268,27.2268,27.1954,27.2111,71200.0
2010-10-08 15:30:00,34.68,34.76,34.68,34.76,99300.0,27.2111,27.2739,27.2111,27.2739,99300.0
2010-10-08 15:35:00,34.76,34.8,34.74,34.78,173400.0,27.2739,27.3052,27.2582,27.2896,173400.0
2010-10-08 15:40:00,34.78,34.85,34.76,34.82,157800.0,27.2896,27.3445,27.2739,27.3209,157800.0
2010-10-08 15:45:00,34.82,34.83,34.76,34.81,244100.0,27.3209,27.3288,27.2739,27.3131,244100.0
2010-10-08 15:50:00,34.81,34.84,34.77,34.77,218700.0,27.3131,27.3366,27.2817,27.2817,218700.0
2010-10-08 15:55:00,34.77,34.78,34.7,34.71,515800.0,27.2817,27.2896,27.2268,27.2346,515800.0
2010-10-11 09:30:00,34.75,34.78,34.56,34.75,147000.0,27.266,27.2896,27.1169,27.266,147000.0
2010-10-11 09:35:00,34.74,34.97,34.64,34.97,221100.0,27.2582,27.4386,27.1797,27.4386,221100.0
2010-10-11 09:40:00,34.97,34.99,34.88,34.97,194300.0,27.4386,27.4543,27.368,27.4386,194300.0
2010-10-11 09:45:00,34.97,34.99,34.86,34.88,198500.0,27.4386,27.4543,27.3523,27.368,198500.0
2010-10-11 09:50:00,34.88,34.95,34.82,34.93,174800.0,27.368,27.4229,27.3209,27.4073,174800.0
2010-10-11 09:55:00,34.94,35.0,34.93,34.93,199400.0,27.4151,27.4622,27.4073,27.4073,199400.0
2010-10-11 10:00:00,34.94,35.06,34.92,35.06,500800.0,27.4151,27.5093,27.3994,27.5093,500800.0
2010-10-11 10:05:00,35.06,35.14,34.94,34.98,235600.0,27.5093,27.572,27.4151,27.4465,235600.0
2010-10-11 10:10:00,34.98,34.99,34.94,34.99,94400.0,27.4465,27.4543,27.4151,27.4543,94400.0
2010-10-11 10:15:00,34.99,35.05,34.96,34.96,116500.0,27.4543,27.5014,27.4308,27.4308,116500.0
2010-10-11 10:20:00,34.96,34.98,34.86,34.87,315600.0,27.4308,27.4465,27.3523,27.3602,315600.0
2010-10-11 10:25:00,34.87,34.91,34.83,34.88,131500.0,27.3602,27.3916,27.3288,27.368,131500.0
2010-10-11 10:30:00,34.88,34.93,34.81,34.88,134100.0,27.368,27.4073,27.3131,27.368,134100.0
2010-10-11 10:35:00,34.87,34.87,34.74,34.74,138500.0,27.3602,27.3602,27.2582,27.2582,138500.0
2010-10-11 10:40:00,34.74,34.83,34.73,34.76,144600.0,27.2582,27.3288,27.2503,27.2739,144600.0
2010-10-11 10:45:00,34.75,34.75,34.52,34.53,228700.0,27.266,27.266,27.0856,27.0934,228700.0
2010-10-11 10:50:00,34.53,34.57,34.48,34.5,234100.0,27.0934,27.1248,27.0542,27.0699,234100.0
2010-10-11 10:55:00,34.51,34.57,34.49,34.55,143500.0,27.0777,27.1248,27.062,27.1091,143500.0
2010-10-11 11:00:00,34.55,34.57,34.44,34.45,174500.0,27.1091,27.1248,27.0228,27.0306,174500.0
2010-10-11 11:05:00,34.45,34.54,34.44,34.53,101400.0,27.0306,27.1012,27.0228,27.0934,101400.0
2010-10-11 11:10:00,34.53,34.7,34.53,34.67,88800.0,27.0934,27.2268,27.0934,27.2032,88800.0
2010-10-11 11:15:00,34.67,34.7,34.59,34.59,62800.0,27.2032,27.2268,27.1405,27.1405,62800.0
2010-10-11 11:20:00,34.6,34.62,34.57,34.59,56900.0,27.1483,27.164,27.1248,27.1405,56900.0
2010-10-11 11:25:00,34.6,34.69,34.6,34.65,89800.0,27.1483,27.2189,27.1483,27.1876,89800.0
2010-10-11 11:30:00,34.64,34.65,34.59,34.6,194800.0,27.1797,27.1876,27.1405,27.1483,194800.0
2010-10-11 11:35:00,34.6,34.68,34.59,34.68,215100.0,27.1483,27.2111,27.1405,27.2111,215100.0
2010-10-11 11:40:00,34.68,34.72,34.66,34.69,51600.0,27.2111,27.2425,27.1954,27.2189,51600.0
2010-10-11 11:45:00,34.69,34.69,34.59,34.6,128100.0,27.2189,27.2189,27.1405,27.1483,128100.0
2010-10-11 11:50:00,34.59,34.61,34.57,34.58,48300.0,27.1405,27.1562,27.1248,27.1326,48300.0
2010-10-11 11:55:00,34.58,34.59,34.54,34.54,123700.0,27.1326,27.1405,27.1012,27.1012,123700.0
2010-10-11 12:00:00,34.54,34.58,34.52,34.52,58300.0,27.1012,27.1326,27.0856,27.0856,58300.0
2010-10-11 12:05:00,34.51,34.56,34.49,34.56,69000.0,27.0777,27.1169,27.062,27.1169,69000.0
2010-10-11 12:10:00,34.57,34.63,34.56,34.61,37000.0,27.1248,27.1719,27.1169,27.1562,37000.0
2010-10-11 12:15:00,34.61,34.65,34.6,34.62,43100.0,27.1562,27.1876,27.1483,27.164,43100.0
2010-10-11 12:20:00,34.63,34.69,34.62,34.68,30800.0,27.1719,27.2189,27.164,27.2111,30800.0
2010-10-11 12:25:00,34.68,34.68,34.6,34.61,28800.0,27.2111,27.2111,27.1483,27.1562,28800.0
2010-10-11 12:30:00,34.62,34.63,34.6,34.63,58700.0,27.164,27.1719,27.1483,27.1719,58700.0
2010-10-11 12:35:00,34.64,34.67,34.62,34.66,36400.0,27.1797,27.2032,27.164,27.1954,36400.0
2010-10-11 12:40:00,34.67,34.67,34.58,34.58,97300.0,27.2032,27.2032,27.1326,27.1326,97300.0
2010-10-11 12:45:00,34.58,34.59,34.56,34.58,35400.0,27.1326,27.1405,27.1169,27.1326,35400.0
2010-10-11 12:50:00,34.58,34.61,34.56,34.58,47800.0,27.1326,27.1562,27.1169,27.1326,47800.0
2010-10-11 12:55:00,34.59,34.61,34.56,34.57,54400.0,27.1405,27.1562,27.1169,27.1248,54400.0
2010-10-11 13:00:00,34.57,34.6,34.56,34.59,121300.0,27.1248,27.1483,27.1169,27.1405,121300.0
2010-10-11 13:05:00,34.59,34.62,34.59,34.61,67100.0,27.1405,27.164,27.1405,27.1562,67100.0
2010-10-11 13:10:00,34.62,34.65,34.61,34.62,39900.0,27.164,27.1876,27.1562,27.164,39900.0
2010-10-11 13:15:00,34.62,34.63,34.59,34.59,25100.0,27.164,27.1719,27.1405,27.1405,25100.0
2010-10-11 13:20:00,34.59,34.6,34.59,34.6,29100.0,27.1405,27.1483,27.1405,27.1483,29100.0
2010-10-11 13:25:00,34.6,34.62,34.58,34.61,18800.0,27.1483,27.164,27.1326,27.1562,18800.0
2010-10-11 13:30:00,34.62,34.64,34.58,34.59,46700.0,27.164,27.1797,27.1326,27.1405,46700.0
2010-10-11 13:35:00,34.59,34.64,34.59,34.62,37500.0,27.1405,27.1797,27.1405,27.164,37500.0
2010-10-11 13:40:00,34.62,34.62,34.61,34.62,19500.0,27.164,27.164,27.1562,27.164,19500.0
2010-10-11 13:45:00,34.63,34.66,34.61,34.66,74900.0,27.1719,27.1954,27.1562,27.1954,74900.0
2010-10-11 13:50:00,34.66,34.66,34.59,34.63,62400.0,27.1954,27.1954,27.1405,27.1719,62400.0
2010-10-11 13:55:00,34.63,34.64,34.59,34.64,56200.0,27.1719,27.1797,27.1405,27.1797,56200.0
2010-10-11 14:00:00,34.64,34.74,34.64,34.7,186200.0,27.1797,27.2582,27.1797,27.2268,186200.0
2010-10-11 14:05:00,34.7,34.71,34.66,34.7,37000.0,27.2268,27.2346,27.1954,27.2268,37000.0
2010-10-11 14:10:00,34.7,34.71,34.63,34.65,60800.0,27.2268,27.2346,27.1719,27.1876,60800.0
2010-10-11 14:15:00,34.65,34.71,34.65,34.68,41400.0,27.1876,27.2346,27.1876,27.2111,41400.0
2010-10-11 14:20:00,34.69,34.69,34.65,34.67,58100.0,27.2189,27.2189,27.1876,27.2032,58100.0
2010-10-11 14:25:00,34.66,34.67,34.66,34.66,39900.0,27.1954,27.2032,27.1954,27.1954,39900.0
2010-10-11 14:30:00,34.67,34.68,34.66,34.67,20200.0,27.2032,27.2111,27.1954,27.2032,20200.0
2010-10-11 14:35:00,34.68,34.7,34.68,34.7,39200.0,27.2111,27.2268,27.2111,27.2268,39200.0
2010-10-11 14:40:00,34.69,34.7,34.66,34.66,42200.0,27.2189,27.2268,27.1954,27.1954,42200.0
2010-10-11 14:45:00,34.66,34.67,34.65,34.66,50400.0,27.1954,27.2032,27.1876,27.1954,50400.0
2010-10-11 14:50:00,34.67,34.69,34.65,34.68,47700.0,27.2032,27.2189,27.1876,27.2111,47700.0
2010-10-11 14:55:00,34.69,34.71,34.63,34.67,129000.0,27.2189,27.2346,27.1719,27.2032,129000.0
2010-10-11 15:00:00,34.67,34.71,34.67,34.69,101500.0,27.2032,27.2346,27.2032,27.2189,101500.0
2010-10-11 15:05:00,34.68,34.71,34.67,34.7,50000.0,27.2111,27.2346,27.2032,27.2268,50000.0
2010-10-11 15:10:00,34.7,34.71,34.63,34.63,89100.0,27.2268,27.2346,27.1719,27.1719,89100.0
2010-10-11 15:15:00,34.64,34.67,34.63,34.63,58500.0,27.1797,27.2032,27.1719,27.1719,58500.0
2010-10-11 15:20:00,34.63,34.64,34.62,34.62,45200.0,27.1719,27.1797,27.164,27.164,45200.0
2010-10-11 15:25:00,34.62,34.63,34.54,34.54,176700.0,27.164,27.1719,27.1012,27.1012,176700.0
2010-10-11 15:30:00,34.55,34.56,34.5,34.5,182300.0,27.1091,27.1169,27.0699,27.0699,182300.0
2010-10-11 15:35:00,34.51,34.51,34.43,34.44,119100.0,27.0777,27.0777,27.0149,27.0228,119100.0
2010-10-11 15:40:00,34.44,34.46,34.4,34.45,165900.0,27.0228,27.0385,26.9914,27.0306,165900.0
2010-10-11 15:45:00,34.46,34.54,34.44,34.54,214400.0,27.0385,27.1012,27.0228,27.1012,214400.0
2010-10-11 15:50:00,34.54,34.57,34.5,34.53,166400.0,27.1012,27.1248,27.0699,27.0934,166400.0
2010-10-11 15:55:00,34.53,34.58,34.53,34.58,191500.0,27.0934,27.1326,27.0934,27.1326,191500.0
2010-10-12 09:30:00,34.49,34.49,34.04,34.04,257300.0,27.062,27.062,26.7089,26.7089,257300.0
2010-10-12 09:35:00,34.04,34.19,33.98,34.05,171000.0,26.7089,26.8266,26.6619,26.7168,171000.0
2010-10-12 09:40:00,34.05,34.16,34.03,34.11,102300.0,26.7168,26.8031,26.7011,26.7639,102300.0
2010-10-12 09:45:00,34.12,34.12,33.93,34.05,236200.0,26.7717,26.7717,26.6226,26.7168,236200.0
2010-10-12 09:50:00,34.05,34.1,33.97,34.04,155900.0,26.7168,26.756,26.654,26.7089,155900.0
2010-10-12 09:55:00,34.06,34.11,34.04,34.06,214600.0,26.7246,26.7639,26.7089,26.7246,214600.0
2010-10-12 10:00:00,34.06,34.34,34.01,34.28,525900.0,26.7246,26.9443,26.6854,26.8972,525900.0
2010-10-12 10:05:00,34.28,34.34,34.21,34.23,132800.0,26.8972,26.9443,26.8423,26.858,132800.0
2010-10-12 10:10:00,34.23,34.31,34.23,34.27,72900.0,26.858,26.9208,26.858,26.8894,72900.0
2010-10-12 10:15:00,34.27,34.31,34.11,34.12,178500.0,26.8894,26.9208,26.7639,26.7717,178500.0
2010-10-12 10:20:00,34.12,34.25,34.06,34.1,127200.0,26.7717,26.8737,26.7246,26.756,127200.0
2010-10-12 10:25:00,34.1,34.2,34.1,34.17,121100.0,26.756,26.8345,26.756,26.8109,121100.0
2010-10-12 10:30:00,34.17,34.23,34.14,34.17,100600.0,26.8109,26.858,26.7874,26.8109,100600.0
2010-10-12 10:35:00,34.18,34.19,34.09,34.15,94200.0,26.8188,26.8266,26.7482,26.7952,94200.0
2010-10-12 10:40:00,34.15,34.31,34.14,34.3,215500.0,26.7952,26.9208,26.7874,26.9129,215500.0
2010-10-12 10:45:00,34.3,34.33,34.29,34.29,206700.0,26.9129,26.9365,26.9051,26.9051,206700.0
2010-10-12 10:50:00,34.29,34.34,34.29,34.32,83500.0,26.9051,26.9443,26.9051,26.9286,83500.0
2010-10-12 10:55:00,34.33,34.53,34.31,34.53,258200.0,26.9365,27.0934,26.9208,27.0934,258200.0
2010-10-12 11:00:00,34.52,34.61,34.42,34.47,246700.0,27.0856,27.1562,27.0071,27.0463,246700.0
2010-10-12 11:05:00,34.48,34.59,34.45,34.52,83900.0,27.0542,27.1405,27.0306,27.0856,83900.0
2010-10-12 11:10:00,34.53,34.54,34.39,34.42,103400.0,27.0934,27.1012,26.9836,27.0071,103400.0
2010-10-12 11:15:00,34.43,34.51,34.42,34.49,62900.0,27.0149,27.0777,27.0071,27.062,62900.0
2010-10-12 11:20:00,34.5,34.55,34.48,34.51,42000.0,27.0699,27.1091,27.0542,27.0777,42000.0
2010-10-12 11:25:00,34.51,34.58,34.51,34.55,94800.0,27.0777,27.1326,27.0777,27.1091,94800.0
2010-10-12 11:30:00,34.55,34.63,34.5,34.56,102200.0,27.1091,27.1719,27.0699,27.1169,102200.0
2010-10-12 11:35:00,34.56,34.73,34.55,34.68,157900.0,27.1169,27.2503,27.1091,27.2111,157900.0
2010-10-12 11:40:00,34.68,34.68,34.58,34.66,99000.0,27.2111,27.2111,27.1326,27.1954,99000.0
2010-10-12 11:45:00,34.66,34.67,34.56,34.57,75400.0,27.1954,27.2032,27.1169,27.1248,75400.0
2010-10-12 11:50:00,34.57,34.62,34.52,34.58,130900.0,27.1248,27.164,27.0856,27.1326,130900.0
2010-10-12 11:55:00,34.58,34.67,34.58,34.63,76600.0,27.1326,27.2032,27.1326,27.1719,76600.0
2010-10-12 12:00:00,34.63,34.66,34.56,34.56,110700.0,27.1719,27.1954,27.1169,27.1169,110700.0
2010-10-12 12:05:00,34.57,34.62,34.57,34.62,72500.0,27.1248,27.164,27.1248,27.164,72500.0
2010-10-12 12:10:00,34.63,34.66,34.6,34.62,53200.0,27.1719,27.1954,27.1483,27.164,53200.0
2010-10-12 12:15:00,34.62,34.67,34.61,34.64,51000.0,27.164,27.2032,27.1562,27.1797,51000.0
2010-10-12 12:20:00,34.64,34.73,34.64,34.65,122200.0,27.1797,27.2503,27.1797,27.1876,122200.0
2010-10-12 12:25:00,34.66,34.66,34.51,34.54,234100.0,27.1954,27.1954,27.0777,27.1012,234100.0
2010-10-12 12:30:00,34.55,34.73,34.54,34.72,222300.0,27.1091,27.2503,27.1012,27.2425,222300.0
2010-10-12 12:35:00,34.72,34.72,34.6,34.62,104200.0,27.2425,27.2425,27.1483,27.164,104200.0
2010-10-12 12:40:00,34.61,34.62,34.57,34.59,63700.0,27.1562,27.164,27.1248,27.1405,63700.0
2010-10-12 12:45:00,34.58,34.6,34.53,34.53,57900.0,27.1326,27.1483,27.0934,27.0934,57900.0
2010-10-12 12:50:00,34.53,34.6,34.53,34.58,65000.0,27.0934,27.1483,27.0934,27.1326,65000.0
2010-10-12 12:55:00,34.58,34.58,34.43,34.49,97900.0,27.1326,27.1326,27.0149,27.062,97900.0
2010-10-12 13:00:00,34.49,34.58,34.49,34.56,96400.0,27.062,27.1326,27.062,27.1169,96400.0
2010-10-12 13:05:00,34.56,34.6,34.55,34.58,44900.0,27.1169,27.1483,27.1091,27.1326,44900.0
2010-10-12 13:10:00,34.58,34.58,34.48,34.55,108500.0,27.1326,27.1326,27.0542,27.1091,108500.0
2010-10-12 13:15:00,34.55,34.59,34.53,34.56,57600.0,27.1091,27.1405,27.0934,27.1169,57600.0
2010-10-12 13:20:00,34.57,34.6,34.56,34.56,38300.0,27.1248,27.1483,27.1169,27.1169,38300.0
2010-10-12 13:25:00,34.57,34.57,34.51,34.52,25500.0,27.1248,27.1248,27.0777,27.0856,25500.0
2010-10-12 13:30:00,34.52,34.6,34.52,34.59,74800.0,27.0856,27.1483,27.0856,27.1405,74800.0
2010-10-12 13:35:00,34.6,34.6,34.55,34.56,23100.0,27.1483,27.1483,27.1091,27.1169,23100.0
2010-10-12 13:40:00,34.56,34.63,34.56,34.62,54700.0,27.1169,27.1719,27.1169,27.164,54700.0
2010-10-12 13:45:00,34.62,34.7,34.61,34.65,149200.0,27.164,27.2268,27.1562,27.1876,149200.0
2010-10-12 13:50:00,34.66,34.66,34.61,34.64,22100.0,27.1954,27.1954,27.1562,27.1797,22100.0
2010-10-12 13:55:00,34.63,34.64,34.58,34.61,30300.0,27.1719,27.1797,27.1326,27.1562,30300.0
2010-10-12 14:00:00,34.62,34.72,34.54,34.68,182400.0,27.164,27.2425,27.1012,27.2111,182400.0
2010-10-12 14:05:00,34.68,34.72,34.63,34.71,87900.0,27.2111,27.2425,27.1719,27.2346,87900.0
2010-10-12 14:10:00,34.71,34.86,34.7,34.83,121800.0,27.2346,27.3523,27.2268,27.3288,121800.0
2010-10-12 14:15:00,34.85,34.9,34.83,34.87,111900.0,27.3445,27.3837,27.3288,27.3602,111900.0
2010-10-12 14:20:00,34.88,34.88,34.7,34.74,126800.0,27.368,27.368,27.2268,27.2582,126800.0
2010-10-12 14:25:00,34.75,34.8,34.73,34.76,110200.0,27.266,27.3052,27.2503,27.2739,110200.0
2010-10-12 14:30:00,34.77,34.8,34.68,34.72,62600.0,27.2817,27.3052,27.2111,27.2425,62600.0
2010-10-12 14:35:00,34.71,34.78,34.71,34.74,39600.0,27.2346,27.2896,27.2346,27.2582,39600.0
2010-10-12 14:40:00,34.74,34.84,34.74,34.81,69400.0,27.2582,27.3366,27.2582,27.3131,69400.0
2010-10-12 14:45:00,34.81,34.87,34.72,34.73,157700.0,27.3131,27.3602,27.2425,27.2503,157700.0
2010-10-12 14:50:00,34.73,34.76,34.68,34.74,106500.0,27.2503,27.2739,27.2111,27.2582,106500.0
2010-10-12 14:55:00,34.74,34.8,34.71,34.79,120000.0,27.2582,27.3052,27.2346,27.2974,120000.0
2010-10-12 15:00:00,34.8,34.83,34.76,34.8,291000.0,27.3052,27.3288,27.2739,27.3052,291000.0
2010-10-12 15:05:00,34.79,34.89,34.78,34.89,84500.0,27.2974,27.3759,27.2896,27.3759,84500.0
2010-10-12 15:10:00,34.89,34.94,34.89,34.93,84700.0,27.3759,27.4151,27.3759,27.4073,84700.0
2010-10-12 15:15:00,34.94,34.99,34.91,34.93,140300.0,27.4151,27.4543,27.3916,27.4073,140300.0
2010-10-12 15:20:00,34.93,35.0,34.89,35.0,158300.0,27.4073,27.4622,27.3759,27.4622,158300.0
2010-10-12 15:25:00,35.0,35.11,34.99,35.11,209200.0,27.4622,27.5485,27.4543,27.5485,209200.0
2010-10-12 15:30:00,35.11,35.11,35.04,35.04,124700.0,27.5485,27.5485,27.4936,27.4936,124700.0
2010-10-12 15:35:00,35.04,35.05,34.95,35.0,124200.0,27.4936,27.5014,27.4229,27.4622,124200.0
2010-10-12 15:40:00,35.0,35.03,34.94,34.96,150500.0,27.4622,27.4857,27.4151,27.4308,150500.0
2010-10-12 15:45:00,34.95,34.95,34.86,34.94,325400.0,27.4229,27.4229,27.3523,27.4151,325400.0
2010-10-12 15:50:00,34.94,34.94,34.86,34.9,196300.0,27.4151,27.4151,27.3523,27.3837,196300.0
2010-10-12 15:55:00,34.9,34.9,34.81,34.86,301600.0,27.3837,27.3837,27.3131,27.3523,301600.0
2010-10-13 09:30:00,35.26,35.35,35.17,35.2,179200.0,27.6662,27.7368,27.5956,27.6191,179200.0
2010-10-13 09:35:00,35.2,35.32,35.18,35.26,177400.0,27.6191,27.7133,27.6034,27.6662,177400.0
2010-10-13 09:40:00,35.27,35.28,35.18,35.22,208500.0,27.674,27.6819,27.6034,27.6348,208500.0
2010-10-13 09:45:00,35.23,35.27,35.18,35.19,312500.0,27.6426,27.674,27.6034,27.6113,312500.0
2010-10-13 09:50:00,35.19,35.23,35.14,35.22,187400.0,27.6113,27.6426,27.572,27.6348,187400.0
2010-10-13 09:55:00,35.23,35.24,35.11,35.13,107100.0,27.6426,27.6505,27.5485,27.5642,107100.0
2010-10-13 10:00:00,35.14,35.33,35.14,35.3,157800.0,27.572,27.7211,27.572,27.6976,157800.0
2010-10-13 10:05:00,35.29,35.35,35.25,35.3,108100.0,27.6897,27.7368,27.6583,27.6976,108100.0
2010-10-13 10:10:00,35.3,35.3,35.12,35.19,214800.0,27.6976,27.6976,27.5563,27.6113,214800.0
2010-10-13 10:15:00,35.19,35.28,35.17,35.25,104400.0,27.6113,27.6819,27.5956,27.6583,104400.0
2010-10-13 10:20:00,35.25,35.27,35.12,35.26,135300.0,27.6583,27.674,27.5563,27.6662,135300.0
2010-10-13 10:25:00,35.25,35.28,35.22,35.24,130900.0,27.6583,27.6819,27.6348,27.6505,130900.0
2010-10-13 10:30:00,35.25,35.28,35.14,35.23,148900.0,27.6583,27.6819,27.572,27.6426,148900.0
2010-10-13 10:35:00,35.22,35.31,35.21,35.31,141400.0,27.6348,27.7054,27.6269,27.7054,141400.0
2010-10-13 10:40:00,35.31,35.34,35.25,35.32,111500.0,27.7054,27.729,27.6583,27.7133,111500.0
2010-10-13 10:45:00,35.32,35.34,35.28,35.34,71100.0,27.7133,27.729,27.6819,27.729,71100.0
2010-10-13 10:50:00,35.34,35.38,35.32,35.35,139300.0,27.729,27.7603,27.7133,27.7368,139300.0
2010-10-13 10:55:00,35.35,35.36,35.27,35.34,194400.0,27.7368,27.7446,27.674,27.729,194400.0
2010-10-13 11:00:00,35.34,35.34,35.27,35.3,108200.0,27.729,27.729,27.674,27.6976,108200.0
2010-10-13 11:05:00,35.29,35.44,35.29,35.38,226900.0,27.6897,27.8074,27.6897,27.7603,226900.0
2010-10-13 11:10:00,35.38,35.45,35.37,35.42,74900.0,27.7603,27.8153,27.7525,27.7917,74900.0
2010-10-13 11:15:00,35.41,35.47,35.39,35.44,94100.0,27.7839,27.831,27.7682,27.8074,94100.0
2010-10-13 11:20:00,35.44,35.5,35.44,35.46,68200.0,27.8074,27.8545,27.8074,27.8231,68200.0
2010-10-13 11:25:00,35.45,35.5,35.43,35.49,92000.0,27.8153,27.8545,27.7996,27.8466,92000.0
2010-10-13 11:30:00,35.49,35.5,35.44,35.46,75200.0,27.8466,27.8545,27.8074,27.8231,75200.0
2010-10-13 11:35:00,35.46,35.49,35.44,35.47,66000.0,27.8231,27.8466,27.8074,27.831,66000.0
2010-10-13 11:40:00,35.47,35.47,35.42,35.42,101400.0,27.831,27.831,27.7917,27.7917,101400.0
2010-10-13 11:45:00,35.43,35.49,35.43,35.49,45300.0,27.7996,27.8466,27.7996,27.8466,45300.0
2010-10-13 11:50:00,35.48,35.49,35.46,35.47,39600.0,27.8388,27.8466,27.8231,27.831,39600.0
2010-10-13 11:55:00,35.47,35.49,35.45,35.49,47300.0,27.831,27.8466,27.8153,27.8466,47300.0
2010-10-13 12:00:00,35.48,35.49,35.48,35.48,27700.0,27.8388,27.8466,27.8388,27.8388,27700.0
2010-10-13 12:05:00,35.48,35.5,35.45,35.45,106300.0,27.8388,27.8545,27.8153,27.8153,106300.0
2010-10-13 12:10:00,35.45,35.48,35.43,35.48,73600.0,27.8153,27.8388,27.7996,27.8388,73600.0
2010-10-13 12:15:00,35.48,35.49,35.43,35.48,62300.0,27.8388,27.8466,27.7996,27.8388,62300.0
2010-10-13 12:20:00,35.47,35.49,35.44,35.48,60500.0,27.831,27.8466,27.8074,27.8388,60500.0
2010-10-13 12:25:00,35.47,35.51,35.46,35.5,131500.0,27.831,27.8623,27.8231,27.8545,131500.0
2010-10-13 12:30:00,35.5,35.53,35.46,35.47,68000.0,27.8545,27.878,27.8231,27.831,68000.0
2010-10-13 12:35:00,35.47,35.52,35.47,35.49,71700.0,27.831,27.8702,27.831,27.8466,71700.0
2010-10-13 12:40:00,35.5,35.51,35.45,35.5,94100.0,27.8545,27.8623,27.8153,27.8545,94100.0
2010-10-13 12:45:00,35.5,35.51,35.47,35.47,90900.0,27.8545,27.8623,27.831,27.831,90900.0
2010-10-13 12:50:00,35.47,35.61,35.47,35.61,201800.0,27.831,27.9408,27.831,27.9408,201800.0
2010-10-13 12:55:00,35.61,35.61,35.55,35.58,71500.0,27.9408,27.9408,27.8937,27.9173,71500.0
2010-10-13 13:00:00,35.57,35.63,35.57,35.62,177100.0,27.9094,27.9565,27.9094,27.9486,177100.0
2010-10-13 13:05:00,35.63,35.66,35.61,35.62,126800.0,27.9565,27.98,27.9408,27.9486,126800.0
2010-10-13 13:10:00,35.62,35.63,35.58,35.59,133100.0,27.9486,27.9565,27.9173,27.9251,133100.0
2010-10-13 13:15:00,35.59,35.65,35.57,35.59,155300.0,27.9251,27.9722,27.9094,27.9251,155300.0
2010-10-13 13:20:00,35.58,35.64,35.58,35.62,92200.0,27.9173,27.9643,27.9173,27.9486,92200.0
2010-10-13 13:25:00,35.61,35.64,35.58,35.59,142800.0,27.9408,27.9643,27.9173,27.9251,142800.0
2010-10-13 13:30:00,35.6,35.69,35.6,35.68,106300.0,27.933,28.0036,27.933,27.9957,106300.0
2010-10-13 13:35:00,35.68,35.72,35.65,35.67,84900.0,27.9957,28.0271,27.9722,27.9879,84900.0
2010-10-13 13:40:00,35.68,35.72,35.67,35.72,82900.0,27.9957,28.0271,27.9879,28.0271,82900.0
2010-10-13 13:45:00,35.72,35.73,35.66,35.73,217600.0,28.0271,28.035,27.98,28.035,217600.0
2010-10-13 13:50:00,35.72,35.76,35.69,35.75,124600.0,28.0271,28.0585,28.0036,28.0507,124600.0
2010-10-13 13:55:00,35.75,35.76,35.7,35.76,85400.0,28.0507,28.0585,28.0114,28.0585,85400.0
2010-10-13 14:00:00,35.76,35.8,35.73,35.75,149700.0,28.0585,28.0899,28.035,28.0507,149700.0
2010-10-13 14:05:00,35.75,35.78,35.72,35.78,99600.0,28.0507,28.0742,28.0271,28.0742,99600.0
2010-10-13 14:10:00,35.77,35.85,35.76,35.85,228000.0,28.0663,28.1291,28.0585,28.1291,228000.0
2010-10-13 14:15:00,35.84,35.84,35.73,35.78,90900.0,28.1213,28.1213,28.035,28.0742,90900.0
2010-10-13 14:20:00,35.78,35.8,35.72,35.75,104100.0,28.0742,28.0899,28.0271,28.0507,104100.0
2010-10-13 14:25:00,35.75,35.79,35.71,35.78,98300.0,28.0507,28.082,28.0193,28.0742,98300.0
2010-10-13 14:30:00,35.79,35.8,35.77,35.79,100700.0,28.082,28.0899,28.0663,28.082,100700.0
2010-10-13 14:35:00,35.79,35.81,35.74,35.74,130400.0,28.082,28.0977,28.0428,28.0428,130400.0
2010-10-13 14:40:00,35.74,35.8,35.71,35.78,139800.0,28.0428,28.0899,28.0193,28.0742,139800.0
2010-10-13 14:45:00,35.78,35.79,35.73,35.77,159400.0,28.0742,28.082,28.035,28.0663,159400.0
2010-10-13 14:50:00,35.77,35.8,35.74,35.76,104500.0,28.0663,28.0899,28.0428,28.0585,104500.0
2010-10-13 14:55:00,35.77,35.78,35.73,35.75,166200.0,28.0663,28.0742,28.035,28.0507,166200.0
2010-10-13 15:00:00,35.75,35.75,35.64,35.69,276200.0,28.0507,28.0507,27.9643,28.0036,276200.0
2010-10-13 15:05:00,35.69,35.74,35.68,35.71,119500.0,28.0036,28.0428,27.9957,28.0193,119500.0
2010-10-13 15:10:00,35.71,35.74,35.67,35.71,196600.0,28.0193,28.0428,27.9879,28.0193,196600.0
2010-10-13 15:15:00,35.71,35.78,35.7,35.78,142400.0,28.0193,28.0742,28.0114,28.0742,142400.0
2010-10-13 15:20:00,35.78,35.83,35.76,35.81,200100.0,28.0742,28.1134,28.0585,28.0977,200100.0
2010-10-13 15:25:00,35.82,35.82,35.69,35.69,180700.0,28.1056,28.1056,28.0036,28.0036,180700.0
2010-10-13 15:30:00,35.69,35.75,35.68,35.71,218300.0,28.0036,28.0507,27.9957,28.0193,218300.0
2010-10-13 15:35:00,35.7,35.76,35.68,35.7,264000.0,28.0114,28.0585,27.9957,28.0114,264000.0
2010-10-13 15:40:00,35.7,35.76,35.67,35.73,248200.0,28.0114,28.0585,27.9879,28.035,248200.0
2010-10-13 15:45:00,35.72,35.75,35.69,35.72,389900.0,28.0271,28.0507,28.0036,28.0271,389900.0
2010-10-13 15:50:00,35.71,35.72,35.61,35.61,225700.0,28.0193,28.0271,27.9408,27.9408,225700.0
2010-10-13 15:55:00,35.61,35.66,35.6,35.63,508200.0,27.9408,27.98,27.933,27.9565,508200.0
2010-10-14 09:30:00,35.56,35.63,35.25,35.28,419900.0,27.9016,27.9565,27.6583,27.6819,419900.0
2010-10-14 09:35:00,35.29,35.52,35.28,35.36,326700.0,27.6897,27.8702,27.6819,27.7446,326700.0
2010-10-14 09:40:00,35.35,35.61,35.35,35.55,356600.0,27.7368,27.9408,27.7368,27.8937,356600.0
2010-10-14 09:45:00,35.55,35.66,35.54,35.64,109400.0,27.8937,27.98,27.8859,27.9643,109400.0
2010-10-14 09:50:00,35.63,35.69,35.55,35.61,168000.0,27.9565,28.0036,27.8937,27.9408,168000.0
2010-10-14 09:55:00,35.61,35.62,35.42,35.47,214600.0,27.9408,27.9486,27.7917,27.831,214600.0
2010-10-14 10:00:00,35.46,35.55,35.46,35.49,270800.0,27.8231,27.8937,27.8231,27.8466,270800.0
2010-10-14 10:05:00,35.49,35.55,35.47,35.51,88000.0,27.8466,27.8937,27.831,27.8623,88000.0
2010-10-14 10:10:00,35.5,35.51,35.43,35.47,93600.0,27.8545,27.8623,27.7996,27.831,93600.0
2010-10-14 10:15:00,35.47,35.59,35.46,35.59,105800.0,27.831,27.9251,27.8231,27.9251,105800.0
2010-10-14 10:20:00,35.6,35.65,35.53,35.64,110100.0,27.933,27.9722,27.878,27.9643,110100.0
2010-10-14 10:25:00,35.63,35.63,35.59,35.63,112200.0,27.9565,27.9565,27.9251,27.9565,112200.0
2010-10-14 10:30:00,35.63,35.64,35.57,35.64,153700.0,27.9565,27.9643,27.9094,27.9643,153700.0
2010-10-14 10:35:00,35.63,35.67,35.53,35.55,493700.0,27.9565,27.9879,27.878,27.8937,493700.0
2010-10-14 10:40:00,35.55,35.56,35.47,35.5,142600.0,27.8937,27.9016,27.831,27.8545,142600.0
2010-10-14 10:45:00,35.49,35.53,35.44,35.44,247900.0,27.8466,27.878,27.8074,27.8074,247900.0
2010-10-14 10:50:00,35.44,35.52,35.42,35.49,142000.0,27.8074,27.8702,27.7917,27.8466,142000.0
2010-10-14 10:55:00,35.5,35.55,35.47,35.51,93900.0,27.8545,27.8937,27.831,27.8623,93900.0
2010-10-14 11:00:00,35.51,35.58,35.47,35.57,337800.0,27.8623,27.9173,27.831,27.9094,337800.0
2010-10-14 11:05:00,35.56,35.65,35.51,35.64,207700.0,27.9016,27.9722,27.8623,27.9643,207700.0
2010-10-14 11:10:00,35.63,35.7,35.62,35.63,141000.0,27.9565,28.0114,27.9486,27.9565,141000.0
2010-10-14 11:15:00,35.63,35.67,35.58,35.58,101200.0,27.9565,27.9879,27.9173,27.9173,101200.0
2010-10-14 11:20:00,35.58,35.61,35.49,35.49,249700.0,27.9173,27.9408,27.8466,27.8466,249700.0
2010-10-14 11:25:00,35.5,35.55,35.45,35.55,128300.0,27.8545,27.8937,27.8153,27.8937,128300.0
2010-10-14 11:30:00,35.55,35.56,35.43,35.47,183300.0,27.8937,27.9016,27.7996,27.831,183300.0
2010-10-14 11:35:00,35.46,35.49,35.4,35.44,170800.0,27.8231,27.8466,27.776,27.8074,170800.0
2010-10-14 11:40:00,35.43,35.44,35.3,35.3,312000.0,27.7996,27.8074,27.6976,27.6976,312000.0
2010-10-14 11:45:00,35.3,35.34,35.22,35.3,274700.0,27.6976,27.729,27.6348,27.6976,274700.0
2010-10-14 11:50:00,35.31,35.38,35.28,35.32,306000.0,27.7054,27.7603,27.6819,27.7133,306000.0
2010-10-14 11:55:00,35.31,35.32,35.22,35.22,71500.0,27.7054,27.7133,27.6348,27.6348,71500.0
2010-10-14 12:00:00,35.23,35.36,35.23,35.36,164000.0,27.6426,27.7446,27.6426,27.7446,164000.0
2010-10-14 12:05:00,35.36,35.38,35.22,35.27,68400.0,27.7446,27.7603,27.6348,27.674,68400.0
2010-10-14 12:10:00,35.26,35.29,35.23,35.25,55500.0,27.6662,27.6897,27.6426,27.6583,55500.0
2010-10-14 12:15:00,35.25,35.25,35.14,35.21,71200.0,27.6583,27.6583,27.572,27.6269,71200.0
2010-10-14 12:20:00,35.2,35.2,35.13,35.14,38600.0,27.6191,27.6191,27.5642,27.572,38600.0
2010-10-14 12:25:00,35.15,35.15,35.03,35.1,146000.0,27.5799,27.5799,27.4857,27.5406,146000.0
2010-10-14 12:30:00,35.1,35.11,35.03,35.1,120400.0,27.5406,27.5485,27.4857,27.5406,120400.0
2010-10-14 12:35:00,35.09,35.1,35.0,35.03,127700.0,27.5328,27.5406,27.4622,27.4857,127700.0
2010-10-14 12:40:00,35.04,35.12,35.03,35.08,58300.0,27.4936,27.5563,27.4857,27.5249,58300.0
2010-10-14 12:45:00,35.07,35.16,35.07,35.16,50400.0,27.5171,27.5877,27.5171,27.5877,50400.0
2010-10-14 12:50:00,35.16,35.21,35.16,35.21,41800.0,27.5877,27.6269,27.5877,27.6269,41800.0
2010-10-14 12:55:00,35.21,35.24,35.16,35.23,56400.0,27.6269,27.6505,27.5877,27.6426,56400.0
2010-10-14 13:00:00,35.24,35.24,35.15,35.21,62800.0,27.6505,27.6505,27.5799,27.6269,62800.0
2010-10-14 13:05:00,35.22,35.23,35.07,35.12,103100.0,27.6348,27.6426,27.5171,27.5563,103100.0
2010-10-14 13:10:00,35.13,35.15,35.06,35.1,104500.0,27.5642,27.5799,27.5093,27.5406,104500.0
2010-10-14 13:15:00,35.1,35.11,35.03,35.05,43100.0,27.5406,27.5485,27.4857,27.5014,43100.0
2010-10-14 13:20:00,35.05,35.05,35.0,35.04,99100.0,27.5014,27.5014,27.4622,27.4936,99100.0
2010-10-14 13:25:00,35.05,35.05,35.02,35.02,23800.0,27.5014,27.5014,27.4779,27.4779,23800.0
2010-10-14 13:30:00,35.03,35.13,35.02,35.12,73500.0,27.4857,27.5642,27.4779,27.5563,73500.0
2010-10-14 13:35:00,35.12,35.17,35.08,35.17,90900.0,27.5563,27.5956,27.5249,27.5956,90900.0
2010-10-14 13:40:00,35.17,35.18,35.14,35.18,63900.0,27.5956,27.6034,27.572,27.6034,63900.0
2010-10-14 13:45:00,35.17,35.2,35.11,35.13,82100.0,27.5956,27.6191,27.5485,27.5642,82100.0
2010-10-14 13:50:00,35.14,35.14,35.08,35.12,83900.0,27.572,27.572,27.5249,27.5563,83900.0
2010-10-14 13:55:00,35.12,35.14,35.06,35.06,125400.0,27.5563,27.572,27.5093,27.5093,125400.0
2010-10-14 14:00:00,35.07,35.07,34.97,35.04,169600.0,27.5171,27.5171,27.4386,27.4936,169600.0
2010-10-14 14:05:00,35.05,35.06,35.01,35.05,141400.0,27.5014,27.5093,27.47,27.5014,141400.0
2010-10-14 14:10:00,35.04,35.09,35.04,35.08,118900.0,27.4936,27.5328,27.4936,27.5249,118900.0
2010-10-14 14:15:00,35.08,35.09,34.96,34.99,167200.0,27.5249,27.5328,27.4308,27.4543,167200.0
2010-10-14 14:20:00,34.99,35.01,34.92,34.93,150200.0,27.4543,27.47,27.3994,27.4073,150200.0
2010-10-14 14:25:00,34.93,34.95,34.89,34.94,127900.0,27.4073,27.4229,27.3759,27.4151,127900.0
2010-10-14 14:30:00,34.94,34.98,34.86,34.86,111400.0,27.4151,27.4465,27.3523,27.3523,111400.0
2010-10-14 14:35:00,34.86,34.9,34.82,34.85,158300.0,27.3523,27.3837,27.3209,27.3445,158300.0
2010-10-14 14:40:00,34.84,34.9,34.79,34.8,136600.0,27.3366,27.3837,27.2974,27.3052,136600.0
2010-10-14 14:45:00,34.8,34.81,34.73,34.75,242000.0,27.3052,27.3131,27.2503,27.266,242000.0
2010-10-14 14:50:00,34.75,34.88,34.75,34.83,347500.0,27.266,27.368,27.266,27.3288,347500.0
2010-10-14 14:55:00,34.83,34.85,34.73,34.77,218800.0,27.3288,27.3445,27.2503,27.2817,218800.0
2010-10-14 15:00:00,34.77,34.77,34.67,34.74,245700.0,27.2817,27.2817,27.2032,27.2582,245700.0
2010-10-14 15:05:00,34.75,34.83,34.73,34.8,178400.0,27.266,27.3288,27.2503,27.3052,178400.0
2010-10-14 15:10:00,34.8,34.85,34.79,34.81,134200.0,27.3052,27.3445,27.2974,27.3131,134200.0
2010-10-14 15:15:00,34.81,34.81,34.77,34.78,191600.0,27.3131,27.3131,27.2817,27.2896,191600.0
2010-10-14 15:20:00,34.78,34.89,34.76,34.84,302300.0,27.2896,27.3759,27.2739,27.3366,302300.0
2010-10-14 15:25:00,34.83,34.86,34.79,34.81,193300.0,27.3288,27.3523,27.2974,27.3131,193300.0
2010-10-14 15:30:00,34.81,34.93,34.8,34.93,217100.0,27.3131,27.4073,27.3052,27.4073,217100.0
2010-10-14 15:35:00,34.93,35.09,34.92,35.02,328800.0,27.4073,27.5328,27.3994,27.4779,328800.0
2010-10-14 15:40:00,35.03,35.04,34.96,34.96,226300.0,27.4857,27.4936,27.4308,27.4308,226300.0
2010-10-14 15:45:00,34.97,35.0,34.93,34.97,339000.0,27.4386,27.4622,27.4073,27.4386,339000.0
2010-10-14 15:50:00,34.97,35.07,34.97,35.04,248400.0,27.4386,27.5171,27.4386,27.4936,248400.0
2010-10-14 15:55:00,35.04,35.12,35.03,35.07,511500.0,27.4936,27.5563,27.4857,27.5171,511500.0
2010-10-15 09:30:00,35.3,35.37,35.22,35.34,647800.0,27.6976,27.7525,27.6348,27.729,647800.0
2010-10-15 09:35:00,35.33,35.52,35.33,35.39,210000.0,27.7211,27.8702,27.7211,27.7682,210000.0
2010-10-15 09:40:00,35.38,35.48,35.26,35.32,212500.0,27.7603,27.8388,27.6662,27.7133,212500.0
2010-10-15 09:45:00,35.32,35.46,35.3,35.35,237600.0,27.7133,27.8231,27.6976,27.7368,237600.0
2010-10-15 09:50:00,35.35,35.42,35.31,35.37,204200.0,27.7368,27.7917,27.7054,27.7525,204200.0
2010-10-15 09:55:00,35.37,35.48,35.3,35.3,208800.0,27.7525,27.8388,27.6976,27.6976,208800.0
2010-10-15 10:00:00,35.3,35.43,35.15,35.19,216700.0,27.6976,27.7996,27.5799,27.6113,216700.0
2010-10-15 10:05:00,35.19,35.2,35.0,35.08,276300.0,27.6113,27.6191,27.4622,27.5249,276300.0
2010-10-15 10:10:00,35.08,35.08,35.0,35.07,135900.0,27.5249,27.5249,27.4622,27.5171,135900.0
2010-10-15 10:15:00,35.06,35.07,34.86,34.93,186600.0,27.5093,27.5171,27.3523,27.4073,186600.0
2010-10-15 10:20:00,34.93,34.96,34.82,34.95,193800.0,27.4073,27.4308,27.3209,27.4229,193800.0
2010-10-15 10:25:00,34.94,34.94,34.81,34.9,146400.0,27.4151,27.4151,27.3131,27.3837,146400.0
2010-10-15 10:30:00,34.9,34.93,34.84,34.93,136500.0,27.3837,27.4073,27.3366,27.4073,136500.0
2010-10-15 10:35:00,34.93,35.04,34.92,34.98,77000.0,27.4073,27.4936,27.3994,27.4465,77000.0
2010-10-15 10:40:00,34.99,35.13,34.99,35.11,83300.0,27.4543,27.5642,27.4543,27.5485,83300.0
2010-10-15 10:45:00,35.11,35.11,35.01,35.02,95800.0,27.5485,27.5485,27.47,27.4779,95800.0
2010-10-15 10:50:00,35.01,35.17,35.0,35.17,92200.0,27.47,27.5956,27.4622,27.5956,92200.0
2010-10-15 10:55:00,35.17,35.3,35.17,35.24,145100.0,27.5956,27.6976,27.5956,27.6505,145100.0
2010-10-15 11:00:00,35.24,35.32,35.23,35.27,94600.0,27.6505,27.7133,27.6426,27.674,94600.0
2010-10-15 11:05:00,35.26,35.39,35.22,35.38,110100.0,27.6662,27.7682,27.6348,27.7603,110100.0
2010-10-15 11:10:00,35.38,35.4,35.32,35.36,119900.0,27.7603,27.776,27.7133,27.7446,119900.0
2010-10-15 11:15:00,35.37,35.45,35.37,35.39,109500.0,27.7525,27.8153,27.7525,27.7682,109500.0
2010-10-15 11:20:00,35.39,35.4,35.31,35.36,94200.0,27.7682,27.776,27.7054,27.7446,94200.0
2010-10-15 11:25:00,35.37,35.45,35.35,35.4,132500.0,27.7525,27.8153,27.7368,27.776,132500.0
2010-10-15 11:30:00,35.4,35.51,35.4,35.51,230400.0,27.776,27.8623,27.776,27.8623,230400.0
2010-10-15 11:35:00,35.51,35.59,35.48,35.48,219000.0,27.8623,27.9251,27.8388,27.8388,219000.0
2010-10-15 11:40:00,35.49,35.55,35.48,35.49,266400.0,27.8466,27.8937,27.8388,27.8466,266400.0
2010-10-15 11:45:00,35.49,35.55,35.47,35.5,147100.0,27.8466,27.8937,27.831,27.8545,147100.0
2010-10-15 11:50:00,35.5,35.51,35.44,35.49,118200.0,27.8545,27.8623,27.8074,27.8466,118200.0
2010-10-15 11:55:00,35.5,35.5,35.36,35.38,155600.0,27.8545,27.8545,27.7446,27.7603,155600.0
2010-10-15 12:00:00,35.38,35.45,35.34,35.35,157100.0,27.7603,27.8153,27.729,27.7368,157100.0
2010-10-15 12:05:00,35.35,35.4,35.18,35.25,201900.0,27.7368,27.776,27.6034,27.6583,201900.0
2010-10-15 12:10:00,35.25,35.27,35.19,35.21,112500.0,27.6583,27.674,27.6113,27.6269,112500.0
2010-10-15 12:15:00,35.2,35.25,35.18,35.21,186700.0,27.6191,27.6583,27.6034,27.6269,186700.0
2010-10-15 12:20:00,35.21,35.32,35.2,35.31,123800.0,27.6269,27.7133,27.6191,27.7054,123800.0
2010-10-15 12:25:00,35.32,35.39,35.25,35.39,191200.0,27.7133,27.7682,27.6583,27.7682,191200.0
2010-10-15 12:30:00,35.38,35.47,35.37,35.43,78600.0,27.7603,27.831,27.7525,27.7996,78600.0
2010-10-15 12:35:00,35.43,35.54,35.39,35.54,150000.0,27.7996,27.8859,27.7682,27.8859,150000.0
2010-10-15 12:40:00,35.53,35.54,35.45,35.46,89600.0,27.878,27.8859,27.8153,27.8231,89600.0
2010-10-15 12:45:00,35.46,35.46,35.4,35.45,108700.0,27.8231,27.8231,27.776,27.8153,108700.0
2010-10-15 12:50:00,35.44,35.5,35.43,35.43,85300.0,27.8074,27.8545,27.7996,27.7996,85300.0
2010-10-15 12:55:00,35.43,35.45,35.39,35.44,82800.0,27.7996,27.8153,27.7682,27.8074,82800.0
2010-10-15 13:00:00,35.45,35.5,35.41,35.42,93400.0,27.8153,27.8545,27.7839,27.7917,93400.0
2010-10-15 13:05:00,35.42,35.45,35.33,35.4,155400.0,27.7917,27.8153,27.7211,27.776,155400.0
2010-10-15 13:10:00,35.41,35.41,35.34,35.4,113300.0,27.7839,27.7839,27.729,27.776,113300.0
2010-10-15 13:15:00,35.4,35.42,35.38,35.38,61100.0,27.776,27.7917,27.7603,27.7603,61100.0
2010-10-15 13:20:00,35.38,35.45,35.38,35.45,70600.0,27.7603,27.8153,27.7603,27.8153,70600.0
2010-10-15 13:25:00,35.45,35.54,35.45,35.53,28700.0,27.8153,27.8859,27.8153,27.878,28700.0
2010-10-15 13:30:00,35.52,35.58,35.52,35.54,48500.0,27.8702,27.9173,27.8702,27.8859,48500.0
2010-10-15 13:35:00,35.54,35.57,35.53,35.53,107700.0,27.8859,27.9094,27.878,27.878,107700.0
2010-10-15 13:40:00,35.54,35.54,35.42,35.42,122900.0,27.8859,27.8859,27.7917,27.7917,122900.0
2010-10-15 13:45:00,35.42,35.48,35.38,35.48,95100.0,27.7917,27.8388,27.7603,27.8388,95100.0
2010-10-15 13:50:00,35.48,35.52,35.45,35.49,71700.0,27.8388,27.8702,27.8153,27.8466,71700.0
2010-10-15 13:55:00,35.49,35.51,35.4,35.42,131000.0,27.8466,27.8623,27.776,27.7917,131000.0
2010-10-15 14:00:00,35.42,35.42,35.34,35.34,159400.0,27.7917,27.7917,27.729,27.729,159400.0
2010-10-15 14:05:00,35.35,35.42,35.33,35.35,168500.0,27.7368,27.7917,27.7211,27.7368,168500.0
2010-10-15 14:10:00,35.35,35.39,35.32,35.38,86700.0,27.7368,27.7682,27.7133,27.7603,86700.0
2010-10-15 14:15:00,35.38,35.41,35.35,35.37,77700.0,27.7603,27.7839,27.7368,27.7525,77700.0
2010-10-15 14:20:00,35.36,35.39,35.31,35.34,65300.0,27.7446,27.7682,27.7054,27.729,65300.0
2010-10-15 14:25:00,35.33,35.42,35.32,35.4,168500.0,27.7211,27.7917,27.7133,27.776,168500.0
2010-10-15 14:30:00,35.4,35.41,35.32,35.35,260500.0,27.776,27.7839,27.7133,27.7368,260500.0
2010-10-15 14:35:00,35.35,35.4,35.32,35.35,188400.0,27.7368,27.776,27.7133,27.7368,188400.0
2010-10-15 14:40:00,35.35,35.38,35.32,35.37,239900.0,27.7368,27.7603,27.7133,27.7525,239900.0
2010-10-15 14:45:00,35.37,35.4,35.36,35.4,231800.0,27.7525,27.776,27.7446,27.776,231800.0
2010-10-15 14:50:00,35.4,35.45,35.37,35.43,220700.0,27.776,27.8153,27.7525,27.7996,220700.0
2010-10-15 14:55:00,35.43,35.49,35.38,35.44,190700.0,27.7996,27.8466,27.7603,27.8074,190700.0
2010-10-15 15:00:00,35.45,35.45,35.35,35.38,160900.0,27.8153,27.8153,27.7368,27.7603,160900.0
2010-10-15 15:05:00,35.38,35.39,35.31,35.34,187800.0,27.7603,27.7682,27.7054,27.729,187800.0
2010-10-15 15:10:00,35.34,35.35,35.29,35.34,108700.0,27.729,27.7368,27.6897,27.729,108700.0
2010-10-15 15:15:00,35.34,35.42,35.33,35.39,293500.0,27.729,27.7917,27.7211,27.7682,293500.0
2010-10-15 15:20:00,35.4,35.43,35.36,35.38,132600.0,27.776,27.7996,27.7446,27.7603,132600.0
2010-10-15 15:25:00,35.37,35.43,35.31,35.35,262800.0,27.7525,27.7996,27.7054,27.7368,262800.0
2010-10-15 15:30:00,35.35,35.4,35.32,35.37,352600.0,27.7368,27.776,27.7133,27.7525,352600.0
2010-10-15 15:35:00,35.37,35.53,35.36,35.51,304000.0,27.7525,27.878,27.7446,27.8623,304000.0
2010-10-15 15:40:00,35.5,35.58,35.49,35.58,388000.0,27.8545,27.9173,27.8466,27.9173,388000.0
2010-10-15 15:45:00,35.58,35.66,35.58,35.65,416100.0,27.9173,27.98,27.9173,27.9722,416100.0
2010-10-15 15:50:00,35.64,35.74,35.56,35.73,826500.0,27.9643,28.0428,27.9016,28.035,826500.0
2010-10-15 15:55:00,35.73,35.89,35.7,35.85,1252800.0,28.035,28.1605,28.0114,28.1291,1252800.0
2010-10-18 09:30:00,33.75,34.31,33.44,34.15,1483500.0,26.4814,26.9208,26.2381,26.7952,1483500.0
2010-10-18 09:35:00,34.15,34.45,34.14,34.38,981000.0,26.7952,27.0306,26.7874,26.9757,981000.0
2010-10-18 09:40:00,34.37,34.48,34.28,34.28,1010700.0,26.9679,27.0542,26.8972,26.8972,1010700.0
2010-10-18 09:45:00,34.28,34.47,34.22,34.45,910100.0,26.8972,27.0463,26.8502,27.0306,910100.0
2010-10-18 09:50:00,34.45,34.47,34.28,34.37,720900.0,27.0306,27.0463,26.8972,26.9679,720900.0
2010-10-18 09:55:00,34.37,34.4,34.29,34.35,543800.0,26.9679,26.9914,26.9051,26.9522,543800.0
2010-10-18 10:00:00,34.36,34.39,34.14,34.22,757500.0,26.96,26.9836,26.7874,26.8502,757500.0
2010-10-18 10:05:00,34.22,34.27,33.97,34.14,819100.0,26.8502,26.8894,26.654,26.7874,819100.0
2010-10-18 10:10:00,34.14,34.38,34.13,34.35,537200.0,26.7874,26.9757,26.7795,26.9522,537200.0
2010-10-18 10:15:00,34.34,34.36,34.11,34.27,495100.0,26.9443,26.96,26.7639,26.8894,495100.0
2010-10-18 10:20:00,34.26,34.29,33.96,33.99,758100.0,26.8815,26.9051,26.6462,26.6697,758100.0
2010-10-18 10:25:00,33.99,34.08,33.92,34.0,388900.0,26.6697,26.7403,26.6148,26.6775,388900.0
2010-10-18 10:30:00,34.0,34.1,33.93,34.01,580300.0,26.6775,26.756,26.6226,26.6854,580300.0
2010-10-18 10:35:00,34.01,34.01,33.9,33.94,417200.0,26.6854,26.6854,26.5991,26.6305,417200.0
2010-10-18 10:40:00,33.95,34.03,33.85,33.97,694700.0,26.6383,26.7011,26.5598,26.654,694700.0
2010-10-18 10:45:00,33.97,34.17,33.96,34.1,511600.0,26.654,26.8109,26.6462,26.756,511600.0
2010-10-18 10:50:00,34.09,34.32,34.08,34.24,464800.0,26.7482,26.9286,26.7403,26.8659,464800.0
2010-10-18 10:55:00,34.23,34.28,34.19,34.19,220500.0,26.858,26.8972,26.8266,26.8266,220500.0
2010-10-18 11:00:00,34.19,34.26,34.04,34.07,404800.0,26.8266,26.8815,26.7089,26.7325,404800.0
2010-10-18 11:05:00,34.06,34.08,33.95,33.95,479100.0,26.7246,26.7403,26.6383,26.6383,479100.0
2010-10-18 11:10:00,33.96,33.96,33.85,33.86,283600.0,26.6462,26.6462,26.5598,26.5677,283600.0
2010-10-18 11:15:00,33.87,33.89,33.77,33.78,309900.0,26.5755,26.5912,26.4971,26.5049,309900.0
2010-10-18 11:20:00,33.78,33.82,33.71,33.71,276900.0,26.5049,26.5363,26.45,26.45,276900.0
2010-10-18 11:25:00,33.71,33.87,33.71,33.8,336100.0,26.45,26.5755,26.45,26.5206,336100.0
2010-10-18 11:30:00,33.79,33.84,33.65,33.65,385100.0,26.5128,26.552,26.4029,26.4029,385100.0
2010-10-18 11:35:00,33.66,33.66,33.53,33.64,526900.0,26.4108,26.4108,26.3088,26.3951,526900.0
2010-10-18 11:40:00,33.64,33.67,33.54,33.63,428900.0,26.3951,26.4186,26.3166,26.3872,428900.0
2010-10-18 11:45:00,33.63,33.75,33.63,33.67,220600.0,26.3872,26.4814,26.3872,26.4186,220600.0
2010-10-18 11:50:00,33.67,33.88,33.66,33.88,471200.0,26.4186,26.5834,26.4108,26.5834,471200.0
2010-10-18 11:55:00,33.87,34.04,33.86,34.02,413300.0,26.5755,26.7089,26.5677,26.6932,413300.0
2010-10-18 12:00:00,34.02,34.11,33.98,34.05,253200.0,26.6932,26.7639,26.6619,26.7168,253200.0
2010-10-18 12:05:00,34.05,34.07,34.0,34.04,174400.0,26.7168,26.7325,26.6775,26.7089,174400.0
2010-10-18 12:10:00,34.04,34.06,33.99,34.04,161300.0,26.7089,26.7246,26.6697,26.7089,161300.0
2010-10-18 12:15:00,34.04,34.1,34.03,34.03,140700.0,26.7089,26.756,26.7011,26.7011,140700.0
2010-10-18 12:20:00,34.04,34.15,34.03,34.11,135600.0,26.7089,26.7952,26.7011,26.7639,135600.0
2010-10-18 12:25:00,34.1,34.14,34.03,34.08,222600.0,26.756,26.7874,26.7011,26.7403,222600.0
2010-10-18 12:30:00,34.08,34.23,34.08,34.2,231600.0,26.7403,26.858,26.7403,26.8345,231600.0
2010-10-18 12:35:00,34.2,34.22,34.1,34.16,208700.0,26.8345,26.8502,26.756,26.8031,208700.0
2010-10-18 12:40:00,34.16,34.16,34.07,34.08,186400.0,26.8031,26.8031,26.7325,26.7403,186400.0
2010-10-18 12:45:00,34.07,34.14,34.05,34.11,114700.0,26.7325,26.7874,26.7168,26.7639,114700.0
2010-10-18 12:50:00,34.11,34.21,34.09,34.1,178400.0,26.7639,26.8423,26.7482,26.756,178400.0
2010-10-18 12:55:00,34.09,34.13,34.06,34.1,103100.0,26.7482,26.7795,26.7246,26.756,103100.0
2010-10-18 13:00:00,34.1,34.11,34.03,34.03,111900.0,26.756,26.7639,26.7011,26.7011,111900.0
2010-10-18 13:05:00,34.05,34.07,33.98,34.06,250500.0,26.7168,26.7325,26.6619,26.7246,250500.0
2010-10-18 13:10:00,34.06,34.11,34.03,34.1,115700.0,26.7246,26.7639,26.7011,26.756,115700.0
2010-10-18 13:15:00,34.1,34.11,33.77,33.87,930600.0,26.756,26.7639,26.4971,26.5755,930600.0
2010-10-18 13:20:00,33.86,33.93,33.79,33.81,365300.0,26.5677,26.6226,26.5128,26.5285,365300.0
2010-10-18 13:25:00,33.81,33.88,33.75,33.81,224500.0,26.5285,26.5834,26.4814,26.5285,224500.0
2010-10-18 13:30:00,33.81,33.83,33.72,33.73,199500.0,26.5285,26.5442,26.4578,26.4657,199500.0
2010-10-18 13:35:00,33.74,33.84,33.68,33.8,255500.0,26.4735,26.552,26.4265,26.5206,255500.0
2010-10-18 13:40:00,33.81,33.81,33.71,33.76,57400.0,26.5285,26.5285,26.45,26.4892,57400.0
2010-10-18 13:45:00,33.77,33.89,33.76,33.81,173100.0,26.4971,26.5912,26.4892,26.5285,173100.0
2010-10-18 13:50:00,33.81,33.94,33.8,33.91,164800.0,26.5285,26.6305,26.5206,26.6069,164800.0
2010-10-18 13:55:00,33.91,33.97,33.83,33.85,195300.0,26.6069,26.654,26.5442,26.5598,195300.0
2010-10-18 14:00:00,33.85,33.91,33.8,33.84,114300.0,26.5598,26.6069,26.5206,26.552,114300.0
2010-10-18 14:05:00,33.84,33.87,33.78,33.82,261000.0,26.552,26.5755,26.5049,26.5363,261000.0
2010-10-18 14:10:00,33.83,33.85,33.76,33.83,195500.0,26.5442,26.5598,26.4892,26.5442,195500.0
2010-10-18 14:15:00,33.84,33.87,33.78,33.82,111700.0,26.552,26.5755,26.5049,26.5363,111700.0
2010-10-18 14:20:00,33.81,33.86,33.72,33.76,141800.0,26.5285,26.5677,26.4578,26.4892,141800.0
2010-10-18 14:25:00,33.77,33.84,33.76,33.84,186500.0,26.4971,26.552,26.4892,26.552,186500.0
2010-10-18 14:30:00,33.84,33.85,33.8,33.84,130300.0,26.552,26.5598,26.5206,26.552,130300.0
2010-10-18 14:35:00,33.84,33.85,33.77,33.78,134900.0,26.552,26.5598,26.4971,26.5049,134900.0
2010-10-18 14:40:00,33.78,33.89,33.75,33.87,259700.0,26.5049,26.5912,26.4814,26.5755,259700.0
2010-10-18 14:45:00,33.86,33.9,33.84,33.88,120200.0,26.5677,26.5991,26.552,26.5834,120200.0
2010-10-18 14:50:00,33.87,33.96,33.84,33.96,466800.0,26.5755,26.6462,26.552,26.6462,466800.0
2010-10-18 14:55:00,33.97,34.12,33.95,34.1,375300.0,26.654,26.7717,26.6383,26.756,375300.0
2010-10-18 15:00:00,34.1,34.2,34.1,34.2,417000.0,26.756,26.8345,26.756,26.8345,417000.0
2010-10-18 15:05:00,34.19,34.44,34.19,34.43,808000.0,26.8266,27.0228,26.8266,27.0149,808000.0
2010-10-18 15:10:00,34.42,34.43,34.28,34.28,446100.0,27.0071,27.0149,26.8972,26.8972,446100.0
2010-10-18 15:15:00,34.28,34.33,34.23,34.28,361800.0,26.8972,26.9365,26.858,26.8972,361800.0
2010-10-18 15:20:00,34.27,34.34,34.2,34.23,242600.0,26.8894,26.9443,26.8345,26.858,242600.0
2010-10-18 15:25:00,34.23,34.24,34.17,34.21,191600.0,26.858,26.8659,26.8109,26.8423,191600.0
2010-10-18 15:30:00,34.22,34.28,34.21,34.28,312900.0,26.8502,26.8972,26.8423,26.8972,312900.0
2010-10-18 15:35:00,34.27,34.32,34.25,34.25,306400.0,26.8894,26.9286,26.8737,26.8737,306400.0
2010-10-18 15:40:00,34.25,34.3,34.25,34.25,231600.0,26.8737,26.9129,26.8737,26.8737,231600.0
2010-10-18 15:45:00,34.25,34.26,34.08,34.09,653200.0,26.8737,26.8815,26.7403,26.7482,653200.0
2010-10-18 15:50:00,34.09,34.15,34.08,34.09,393100.0,26.7482,26.7952,26.7403,26.7482,393100.0
2010-10-18 15:55:00,34.08,34.09,34.02,34.06,748400.0,26.7403,26.7482,26.6932,26.7246,748400.0
2010-10-19 09:30:00,33.62,33.64,33.1,33.2,909000.0,26.3794,26.3951,25.9714,26.0498,909000.0
2010-10-19 09:35:00,33.21,33.32,32.98,33.22,563200.0,26.0577,26.144,25.8772,26.0655,563200.0
2010-10-19 09:40:00,33.23,33.25,33.01,33.15,452900.0,26.0734,26.0891,25.9008,26.0106,452900.0
2010-10-19 09:45:00,33.16,33.3,33.1,33.23,512200.0,26.0185,26.1283,25.9714,26.0734,512200.0
2010-10-19 09:50:00,33.23,33.3,33.07,33.08,344100.0,26.0734,26.1283,25.9478,25.9557,344100.0
2010-10-19 09:55:00,33.09,33.3,33.09,33.22,231200.0,25.9635,26.1283,25.9635,26.0655,231200.0
2010-10-19 10:00:00,33.23,33.29,33.09,33.12,523100.0,26.0734,26.1205,25.9635,25.9871,523100.0
2010-10-19 10:05:00,33.12,33.28,32.97,33.1,401100.0,25.9871,26.1126,25.8694,25.9714,401100.0
2010-10-19 10:10:00,33.1,33.23,33.07,33.16,319000.0,25.9714,26.0734,25.9478,26.0185,319000.0
2010-10-19 10:15:00,33.16,33.29,33.15,33.21,230000.0,26.0185,26.1205,26.0106,26.0577,230000.0
2010-10-19 10:20:00,33.21,33.22,33.14,33.18,255600.0,26.0577,26.0655,26.0028,26.0341,255600.0
2010-10-19 10:25:00,33.17,33.32,33.17,33.3,190500.0,26.0263,26.144,26.0263,26.1283,190500.0
2010-10-19 10:30:00,33.31,33.42,33.31,33.39,159100.0,26.1361,26.2225,26.1361,26.1989,159100.0
2010-10-19 10:35:00,33.39,33.42,33.32,33.34,217200.0,26.1989,26.2225,26.144,26.1597,217200.0
2010-10-19 10:40:00,33.34,33.37,33.3,33.31,230800.0,26.1597,26.1832,26.1283,26.1361,230800.0
2010-10-19 10:45:00,33.31,33.31,33.24,33.28,180600.0,26.1361,26.1361,26.0812,26.1126,180600.0
2010-10-19 10:50:00,33.28,33.32,33.25,33.27,182900.0,26.1126,26.144,26.0891,26.1048,182900.0
2010-10-19 10:55:00,33.27,33.37,33.27,33.3,113900.0,26.1048,26.1832,26.1048,26.1283,113900.0
2010-10-19 11:00:00,33.31,33.32,33.25,33.31,130000.0,26.1361,26.144,26.0891,26.1361,130000.0
2010-10-19 11:05:00,33.31,33.31,33.23,33.27,162400.0,26.1361,26.1361,26.0734,26.1048,162400.0
2010-10-19 11:10:00,33.27,33.4,33.26,33.36,116900.0,26.1048,26.2068,26.0969,26.1754,116900.0
2010-10-19 11:15:00,33.37,33.46,33.32,33.36,198500.0,26.1832,26.2538,26.144,26.1754,198500.0
2010-10-19 11:20:00,33.35,33.39,33.31,33.32,213900.0,26.1675,26.1989,26.1361,26.144,213900.0
2010-10-19 11:25:00,33.33,33.43,33.31,33.4,209600.0,26.1518,26.2303,26.1361,26.2068,209600.0
2010-10-19 11:30:00,33.4,33.44,33.3,33.33,146200.0,26.2068,26.2381,26.1283,26.1518,146200.0
2010-10-19 11:35:00,33.33,33.41,33.31,33.37,342200.0,26.1518,26.2146,26.1361,26.1832,342200.0
2010-10-19 11:40:00,33.38,33.4,33.35,33.4,123400.0,26.1911,26.2068,26.1675,26.2068,123400.0
2010-10-19 11:45:00,33.4,33.43,33.37,33.4,202800.0,26.2068,26.2303,26.1832,26.2068,202800.0
2010-10-19 11:50:00,33.41,33.41,33.36,33.38,90400.0,26.2146,26.2146,26.1754,26.1911,90400.0
2010-10-19 11:55:00,33.38,33.42,33.38,33.41,132400.0,26.1911,26.2225,26.1911,26.2146,132400.0
2010-10-19 12:00:00,33.4,33.42,33.39,33.42,151900.0,26.2068,26.2225,26.1989,26.2225,151900.0
2010-10-19 12:05:00,33.42,33.42,33.37,33.41,141100.0,26.2225,26.2225,26.1832,26.2146,141100.0
2010-10-19 12:10:00,33.4,33.42,33.35,33.38,156400.0,26.2068,26.2225,26.1675,26.1911,156400.0
2010-10-19 12:15:00,33.38,33.41,33.35,33.38,154300.0,26.1911,26.2146,26.1675,26.1911,154300.0
2010-10-19 12:20:00,33.37,33.37,33.32,33.34,130300.0,26.1832,26.1832,26.144,26.1597,130300.0
2010-10-19 12:25:00,33.34,33.37,33.32,33.33,89200.0,26.1597,26.1832,26.144,26.1518,89200.0
2010-10-19 12:30:00,33.32,33.34,33.28,33.28,92700.0,26.144,26.1597,26.1126,26.1126,92700.0
2010-10-19 12:35:00,33.29,33.32,33.23,33.26,286300.0,26.1205,26.144,26.0734,26.0969,286300.0
2010-10-19 12:40:00,33.26,33.29,33.22,33.28,118700.0,26.0969,26.1205,26.0655,26.1126,118700.0
2010-10-19 12:45:00,33.29,33.29,33.24,33.29,108900.0,26.1205,26.1205,26.0812,26.1205,108900.0
2010-10-19 12:50:00,33.28,33.29,33.18,33.24,151700.0,26.1126,26.1205,26.0341,26.0812,151700.0
2010-10-19 12:55:00,33.24,33.24,33.17,33.17,231800.0,26.0812,26.0812,26.0263,26.0263,231800.0
2010-10-19 13:00:00,33.18,33.2,33.11,33.19,283200.0,26.0341,26.0498,25.9792,26.042,283200.0
2010-10-19 13:05:00,33.19,33.2,33.1,33.11,104200.0,26.042,26.0498,25.9714,25.9792,104200.0
2010-10-19 13:10:00,33.11,33.13,33.05,33.07,128600.0,25.9792,25.9949,25.9321,25.9478,128600.0
2010-10-19 13:15:00,33.08,33.17,33.06,33.15,82600.0,25.9557,26.0263,25.94,26.0106,82600.0
2010-10-19 13:20:00,33.15,33.19,33.1,33.11,88600.0,26.0106,26.042,25.9714,25.9792,88600.0
2010-10-19 13:25:00,33.1,33.14,33.06,33.11,115700.0,25.9714,26.0028,25.94,25.9792,115700.0
2010-10-19 13:30:00,33.1,33.14,33.07,33.14,103500.0,25.9714,26.0028,25.9478,26.0028,103500.0
2010-10-19 13:35:00,33.13,33.21,33.08,33.2,164000.0,25.9949,26.0577,25.9557,26.0498,164000.0
2010-10-19 13:40:00,33.2,33.2,33.07,33.07,223500.0,26.0498,26.0498,25.9478,25.9478,223500.0
2010-10-19 13:45:00,33.07,33.11,33.03,33.11,146200.0,25.9478,25.9792,25.9164,25.9792,146200.0
2010-10-19 13:50:00,33.12,33.12,33.0,33.02,171500.0,25.9871,25.9871,25.8929,25.9086,171500.0
2010-10-19 13:55:00,33.03,33.03,32.88,32.97,381300.0,25.9164,25.9164,25.7988,25.8694,381300.0
2010-10-19 14:00:00,32.96,32.97,32.72,32.76,513800.0,25.8615,25.8694,25.6732,25.7046,513800.0
2010-10-19 14:05:00,32.77,32.91,32.76,32.9,209600.0,25.7124,25.8223,25.7046,25.8144,209600.0
2010-10-19 14:10:00,32.89,33.02,32.88,33.01,252900.0,25.8066,25.9086,25.7988,25.9008,252900.0
2010-10-19 14:15:00,33.01,33.03,32.96,32.98,194300.0,25.9008,25.9164,25.8615,25.8772,194300.0
2010-10-19 14:20:00,32.99,33.03,32.92,32.97,180200.0,25.8851,25.9164,25.8301,25.8694,180200.0
2010-10-19 14:25:00,32.96,33.02,32.86,32.99,332000.0,25.8615,25.9086,25.7831,25.8851,332000.0
2010-10-19 14:30:00,32.98,33.11,32.95,33.1,268800.0,25.8772,25.9792,25.8537,25.9714,268800.0
2010-10-19 14:35:00,33.1,33.1,32.96,32.97,146400.0,25.9714,25.9714,25.8615,25.8694,146400.0
2010-10-19 14:40:00,32.98,33.16,32.97,33.12,323300.0,25.8772,26.0185,25.8694,25.9871,323300.0
2010-10-19 14:45:00,33.12,33.18,33.11,33.17,115500.0,25.9871,26.0341,25.9792,26.0263,115500.0
2010-10-19 14:50:00,33.17,33.19,33.1,33.16,126000.0,26.0263,26.042,25.9714,26.0185,126000.0
2010-10-19 14:55:00,33.17,33.2,33.12,33.15,222800.0,26.0263,26.0498,25.9871,26.0106,222800.0
2010-10-19 15:00:00,33.15,33.18,33.04,33.05,200100.0,26.0106,26.0341,25.9243,25.9321,200100.0
2010-10-19 15:05:00,33.05,33.07,32.92,32.93,235900.0,25.9321,25.9478,25.8301,25.838,235900.0
2010-10-19 15:10:00,32.92,32.98,32.87,32.9,193800.0,25.8301,25.8772,25.7909,25.8144,193800.0
2010-10-19 15:15:00,32.89,32.97,32.88,32.97,167600.0,25.8066,25.8694,25.7988,25.8694,167600.0
2010-10-19 15:20:00,32.97,33.06,32.96,32.99,280500.0,25.8694,25.94,25.8615,25.8851,280500.0
2010-10-19 15:25:00,32.99,33.05,32.9,32.9,205700.0,25.8851,25.9321,25.8144,25.8144,205700.0
2010-10-19 15:30:00,32.9,32.99,32.88,32.96,270800.0,25.8144,25.8851,25.7988,25.8615,270800.0
2010-10-19 15:35:00,32.95,33.08,32.94,33.08,197500.0,25.8537,25.9557,25.8458,25.9557,197500.0
2010-10-19 15:40:00,33.07,33.11,33.02,33.06,210200.0,25.9478,25.9792,25.9086,25.94,210200.0
2010-10-19 15:45:00,33.06,33.18,33.05,33.13,293500.0,25.94,26.0341,25.9321,25.9949,293500.0
2010-10-19 15:50:00,33.14,33.17,33.07,33.16,391800.0,26.0028,26.0263,25.9478,26.0185,391800.0
2010-10-19 15:55:00,33.17,33.21,33.09,33.17,733500.0,26.0263,26.0577,25.9635,26.0263,733500.0
2010-10-20 09:30:00,33.17,33.29,33.06,33.25,235500.0,26.0263,26.1205,25.94,26.0891,235500.0
2010-10-20 09:35:00,33.25,33.29,33.21,33.21,124000.0,26.0891,26.1205,26.0577,26.0577,124000.0
2010-10-20 09:40:00,33.21,33.4,33.21,33.39,213400.0,26.0577,26.2068,26.0577,26.1989,213400.0
2010-10-20 09:45:00,33.4,33.43,33.36,33.39,364400.0,26.2068,26.2303,26.1754,26.1989,364400.0
2010-10-20 09:50:00,33.4,33.48,33.38,33.41,320500.0,26.2068,26.2695,26.1911,26.2146,320500.0
2010-10-20 09:55:00,33.42,33.51,33.38,33.38,118900.0,26.2225,26.2931,26.1911,26.1911,118900.0
2010-10-20 10:00:00,33.39,33.4,33.29,33.35,149700.0,26.1989,26.2068,26.1205,26.1675,149700.0
2010-10-20 10:05:00,33.35,33.42,33.33,33.4,169100.0,26.1675,26.2225,26.1518,26.2068,169100.0
2010-10-20 10:10:00,33.4,33.43,33.29,33.35,176700.0,26.2068,26.2303,26.1205,26.1675,176700.0
2010-10-20 10:15:00,33.35,33.37,33.19,33.21,131500.0,26.1675,26.1832,26.042,26.0577,131500.0
2010-10-20 10:20:00,33.2,33.29,33.2,33.29,96400.0,26.0498,26.1205,26.0498,26.1205,96400.0
2010-10-20 10:25:00,33.29,33.4,33.29,33.35,134500.0,26.1205,26.2068,26.1205,26.1675,134500.0
2010-10-20 10:30:00,33.35,33.51,33.34,33.5,260000.0,26.1675,26.2931,26.1597,26.2852,260000.0
2010-10-20 10:35:00,33.5,33.54,33.44,33.45,205700.0,26.2852,26.3166,26.2381,26.246,205700.0
2010-10-20 10:40:00,33.46,33.57,33.45,33.56,197800.0,26.2538,26.3402,26.246,26.3323,197800.0
2010-10-20 10:45:00,33.56,33.71,33.56,33.69,416900.0,26.3323,26.45,26.3323,26.4343,416900.0
2010-10-20 10:50:00,33.69,33.75,33.65,33.65,220800.0,26.4343,26.4814,26.4029,26.4029,220800.0
2010-10-20 10:55:00,33.65,33.71,33.65,33.69,109100.0,26.4029,26.45,26.4029,26.4343,109100.0
2010-10-20 11:00:00,33.69,33.75,33.67,33.71,102000.0,26.4343,26.4814,26.4186,26.45,102000.0
2010-10-20 11:05:00,33.71,33.82,33.7,33.79,277000.0,26.45,26.5363,26.4422,26.5128,277000.0
2010-10-20 11:10:00,33.79,33.81,33.7,33.7,128700.0,26.5128,26.5285,26.4422,26.4422,128700.0
2010-10-20 11:15:00,33.7,33.75,33.68,33.75,274300.0,26.4422,26.4814,26.4265,26.4814,274300.0
2010-10-20 11:20:00,33.75,33.93,33.73,33.92,287700.0,26.4814,26.6226,26.4657,26.6148,287700.0
2010-10-20 11:25:00,33.92,33.96,33.84,33.84,424000.0,26.6148,26.6462,26.552,26.552,424000.0
2010-10-20 11:30:00,33.84,33.87,33.79,33.81,349300.0,26.552,26.5755,26.5128,26.5285,349300.0
2010-10-20 11:35:00,33.8,33.8,33.74,33.76,184100.0,26.5206,26.5206,26.4735,26.4892,184100.0
2010-10-20 11:40:00,33.75,33.76,33.65,33.65,333500.0,26.4814,26.4892,26.4029,26.4029,333500.0
2010-10-20 11:45:00,33.66,33.71,33.61,33.61,155000.0,26.4108,26.45,26.3715,26.3715,155000.0
2010-10-20 11:50:00,33.6,33.62,33.53,33.58,202800.0,26.3637,26.3794,26.3088,26.348,202800.0
2010-10-20 11:55:00,33.58,33.59,33.51,33.51,88200.0,26.348,26.3558,26.2931,26.2931,88200.0
2010-10-20 12:00:00,33.51,33.66,33.5,33.63,159800.0,26.2931,26.4108,26.2852,26.3872,159800.0
2010-10-20 12:05:00,33.63,33.69,33.62,33.62,123400.0,26.3872,26.4343,26.3794,26.3794,123400.0
2010-10-20 12:10:00,33.62,33.7,33.62,33.65,170200.0,26.3794,26.4422,26.3794,26.4029,170200.0
2010-10-20 12:15:00,33.66,33.71,33.62,33.69,146900.0,26.4108,26.45,26.3794,26.4343,146900.0
2010-10-20 12:20:00,33.68,33.76,33.67,33.74,297500.0,26.4265,26.4892,26.4186,26.4735,297500.0
2010-10-20 12:25:00,33.75,33.79,33.74,33.75,147100.0,26.4814,26.5128,26.4735,26.4814,147100.0
2010-10-20 12:30:00,33.75,33.76,33.71,33.71,164200.0,26.4814,26.4892,26.45,26.45,164200.0
2010-10-20 12:35:00,33.71,33.71,33.64,33.71,171800.0,26.45,26.45,26.3951,26.45,171800.0
2010-10-20 12:40:00,33.7,33.71,33.68,33.7,50500.0,26.4422,26.45,26.4265,26.4422,50500.0
2010-10-20 12:45:00,33.7,33.72,33.67,33.7,517100.0,26.4422,26.4578,26.4186,26.4422,517100.0
2010-10-20 12:50:00,33.7,33.77,33.7,33.74,176900.0,26.4422,26.4971,26.4422,26.4735,176900.0
2010-10-20 12:55:00,33.75,33.79,33.73,33.79,116000.0,26.4814,26.5128,26.4657,26.5128,116000.0
2010-10-20 13:00:00,33.78,33.78,33.75,33.76,244800.0,26.5049,26.5049,26.4814,26.4892,244800.0
2010-10-20 13:05:00,33.76,33.8,33.76,33.79,166400.0,26.4892,26.5206,26.4892,26.5128,166400.0
2010-10-20 13:10:00,33.79,33.84,33.77,33.83,277600.0,26.5128,26.552,26.4971,26.5442,277600.0
2010-10-20 13:15:00,33.83,33.89,33.83,33.86,117800.0,26.5442,26.5912,26.5442,26.5677,117800.0
2010-10-20 13:20:00,33.86,33.91,33.86,33.9,147700.0,26.5677,26.6069,26.5677,26.5991,147700.0
2010-10-20 13:25:00,33.9,33.91,33.85,33.86,87600.0,26.5991,26.6069,26.5598,26.5677,87600.0
2010-10-20 13:30:00,33.87,33.92,33.86,33.88,96100.0,26.5755,26.6148,26.5677,26.5834,96100.0
2010-10-20 13:35:00,33.87,33.91,33.84,33.84,62700.0,26.5755,26.6069,26.552,26.552,62700.0
2010-10-20 13:40:00,33.84,33.85,33.8,33.81,33400.0,26.552,26.5598,26.5206,26.5285,33400.0
2010-10-20 13:45:00,33.81,33.82,33.79,33.82,67900.0,26.5285,26.5363,26.5128,26.5363,67900.0
2010-10-20 13:50:00,33.81,33.83,33.78,33.83,105600.0,26.5285,26.5442,26.5049,26.5442,105600.0
2010-10-20 13:55:00,33.83,33.86,33.82,33.86,99500.0,26.5442,26.5677,26.5363,26.5677,99500.0
2010-10-20 14:00:00,33.85,33.97,33.85,33.89,305900.0,26.5598,26.654,26.5598,26.5912,305900.0
2010-10-20 14:05:00,33.89,33.94,33.88,33.88,140300.0,26.5912,26.6305,26.5834,26.5834,140300.0
2010-10-20 14:10:00,33.88,33.95,33.88,33.94,122300.0,26.5834,26.6383,26.5834,26.6305,122300.0
2010-10-20 14:15:00,33.93,34.03,33.93,34.03,145900.0,26.6226,26.7011,26.6226,26.7011,145900.0
2010-10-20 14:20:00,34.02,34.03,33.96,34.0,143300.0,26.6932,26.7011,26.6462,26.6775,143300.0
2010-10-20 14:25:00,33.99,34.01,33.92,33.97,112500.0,26.6697,26.6854,26.6148,26.654,112500.0
2010-10-20 14:30:00,33.97,34.01,33.97,33.99,179500.0,26.654,26.6854,26.654,26.6697,179500.0
2010-10-20 14:35:00,33.99,34.04,33.97,33.98,94100.0,26.6697,26.7089,26.654,26.6619,94100.0
2010-10-20 14:40:00,33.97,33.98,33.91,33.93,91200.0,26.654,26.6619,26.6069,26.6226,91200.0
2010-10-20 14:45:00,33.94,33.95,33.86,33.88,86700.0,26.6305,26.6383,26.5677,26.5834,86700.0
2010-10-20 14:50:00,33.87,33.91,33.85,33.89,69100.0,26.5755,26.6069,26.5598,26.5912,69100.0
2010-10-20 14:55:00,33.89,33.93,33.85,33.92,79900.0,26.5912,26.6226,26.5598,26.6148,79900.0
2010-10-20 15:00:00,33.93,33.93,33.87,33.89,93700.0,26.6226,26.6226,26.5755,26.5912,93700.0
2010-10-20 15:05:00,33.9,33.95,33.86,33.95,145900.0,26.5991,26.6383,26.5677,26.6383,145900.0
2010-10-20 15:10:00,33.95,34.0,33.94,33.98,153900.0,26.6383,26.6775,26.6305,26.6619,153900.0
2010-10-20 15:15:00,33.98,34.04,33.98,34.01,158900.0,26.6619,26.7089,26.6619,26.6854,158900.0
2010-10-20 15:20:00,34.02,34.04,33.96,33.97,147100.0,26.6932,26.7089,26.6462,26.654,147100.0
2010-10-20 15:25:00,33.98,34.06,33.97,34.0,166500.0,26.6619,26.7246,26.654,26.6775,166500.0
2010-10-20 15:30:00,34.0,34.03,33.95,33.98,217800.0,26.6775,26.7011,26.6383,26.6619,217800.0
2010-10-20 15:35:00,33.99,34.0,33.85,33.87,370900.0,26.6697,26.6775,26.5598,26.5755,370900.0
2010-10-20 15:40:00,33.87,33.88,33.78,33.79,249500.0,26.5755,26.5834,26.5049,26.5128,249500.0
2010-10-20 15:45:00,33.8,33.86,33.79,33.81,330200.0,26.5206,26.5677,26.5128,26.5285,330200.0
2010-10-20 15:50:00,33.82,33.87,33.69,33.71,403700.0,26.5363,26.5755,26.4343,26.45,403700.0
2010-10-20 15:55:00,33.71,33.8,33.7,33.77,603800.0,26.45,26.5206,26.4422,26.4971,603800.0
2010-10-21 09:30:00,34.03,34.09,33.89,34.03,183200.0,26.7011,26.7482,26.5912,26.7011,183200.0
2010-10-21 09:35:00,34.01,34.25,33.93,34.19,450300.0,26.6854,26.8737,26.6226,26.8266,450300.0
2010-10-21 09:40:00,34.19,34.25,34.1,34.15,141700.0,26.8266,26.8737,26.756,26.7952,141700.0
2010-10-21 09:45:00,34.15,34.17,34.08,34.14,127200.0,26.7952,26.8109,26.7403,26.7874,127200.0
2010-10-21 09:50:00,34.14,34.17,34.09,34.09,75000.0,26.7874,26.8109,26.7482,26.7482,75000.0
2010-10-21 09:55:00,34.07,34.2,34.07,34.19,62800.0,26.7325,26.8345,26.7325,26.8266,62800.0
2010-10-21 10:00:00,34.19,34.25,34.09,34.24,210500.0,26.8266,26.8737,26.7482,26.8659,210500.0
2010-10-21 10:05:00,34.23,34.39,34.18,34.39,287300.0,26.858,26.9836,26.8188,26.9836,287300.0
2010-10-21 10:10:00,34.38,34.47,34.37,34.46,286800.0,26.9757,27.0463,26.9679,27.0385,286800.0
2010-10-21 10:15:00,34.45,34.48,34.4,34.43,232600.0,27.0306,27.0542,26.9914,27.0149,232600.0
2010-10-21 10:20:00,34.42,34.43,34.35,34.4,222100.0,27.0071,27.0149,26.9522,26.9914,222100.0
2010-10-21 10:25:00,34.4,34.42,34.32,34.32,122400.0,26.9914,27.0071,26.9286,26.9286,122400.0
2010-10-21 10:30:00,34.32,34.44,34.3,34.34,153000.0,26.9286,27.0228,26.9129,26.9443,153000.0
2010-10-21 10:35:00,34.33,34.41,34.27,34.38,176900.0,26.9365,26.9992,26.8894,26.9757,176900.0
2010-10-21 10:40:00,34.39,34.41,34.32,34.32,111400.0,26.9836,26.9992,26.9286,26.9286,111400.0
2010-10-21 10:45:00,34.32,34.35,34.29,34.35,100700.0,26.9286,26.9522,26.9051,26.9522,100700.0
2010-10-21 10:50:00,34.35,34.35,34.27,34.3,188100.0,26.9522,26.9522,26.8894,26.9129,188100.0
2010-10-21 10:55:00,34.3,34.38,34.28,34.38,104300.0,26.9129,26.9757,26.8972,26.9757,104300.0
2010-10-21 11:00:00,34.37,34.44,34.34,34.37,111000.0,26.9679,27.0228,26.9443,26.9679,111000.0
2010-10-21 11:05:00,34.36,34.42,34.36,34.41,29700.0,26.96,27.0071,26.96,26.9992,29700.0
2010-10-21 11:10:00,34.4,34.4,34.21,34.22,155800.0,26.9914,26.9914,26.8423,26.8502,155800.0
2010-10-21 11:15:00,34.21,34.22,34.17,34.2,289400.0,26.8423,26.8502,26.8109,26.8345,289400.0
2010-10-21 11:20:00,34.2,34.27,34.18,34.18,152600.0,26.8345,26.8894,26.8188,26.8188,152600.0
2010-10-21 11:25:00,34.19,34.24,34.15,34.23,168900.0,26.8266,26.8659,26.7952,26.858,168900.0
2010-10-21 11:30:00,34.23,34.32,34.23,34.28,120600.0,26.858,26.9286,26.858,26.8972,120600.0
2010-10-21 11:35:00,34.28,34.3,34.06,34.11,383900.0,26.8972,26.9129,26.7246,26.7639,383900.0
2010-10-21 11:40:00,34.1,34.1,33.9,33.98,310900.0,26.756,26.756,26.5991,26.6619,310900.0
2010-10-21 11:45:00,33.98,34.05,33.96,33.98,145400.0,26.6619,26.7168,26.6462,26.6619,145400.0
2010-10-21 11:50:00,33.99,34.07,33.98,34.06,148400.0,26.6697,26.7325,26.6619,26.7246,148400.0
2010-10-21 11:55:00,34.06,34.14,34.05,34.12,119100.0,26.7246,26.7874,26.7168,26.7717,119100.0
2010-10-21 12:00:00,34.12,34.14,34.08,34.1,71400.0,26.7717,26.7874,26.7403,26.756,71400.0
2010-10-21 12:05:00,34.1,34.16,34.08,34.11,139800.0,26.756,26.8031,26.7403,26.7639,139800.0
2010-10-21 12:10:00,34.1,34.13,34.08,34.12,111700.0,26.756,26.7795,26.7403,26.7717,111700.0
2010-10-21 12:15:00,34.12,34.18,34.1,34.16,212600.0,26.7717,26.8188,26.756,26.8031,212600.0
2010-10-21 12:20:00,34.16,34.21,34.14,34.19,82300.0,26.8031,26.8423,26.7874,26.8266,82300.0
2010-10-21 12:25:00,34.19,34.2,34.14,34.2,94000.0,26.8266,26.8345,26.7874,26.8345,94000.0
2010-10-21 12:30:00,34.19,34.2,34.07,34.07,115600.0,26.8266,26.8345,26.7325,26.7325,115600.0
2010-10-21 12:35:00,34.07,34.09,33.95,33.95,279100.0,26.7325,26.7482,26.6383,26.6383,279100.0
2010-10-21 12:40:00,33.94,33.98,33.89,33.91,198000.0,26.6305,26.6619,26.5912,26.6069,198000.0
2010-10-21 12:45:00,33.9,33.98,33.86,33.97,122100.0,26.5991,26.6619,26.5677,26.654,122100.0
2010-10-21 12:50:00,33.96,33.97,33.83,33.83,179100.0,26.6462,26.654,26.5442,26.5442,179100.0
2010-10-21 12:55:00,33.83,33.88,33.81,33.84,136800.0,26.5442,26.5834,26.5285,26.552,136800.0
2010-10-21 13:00:00,33.84,33.94,33.84,33.94,61100.0,26.552,26.6305,26.552,26.6305,61100.0
2010-10-21 13:05:00,33.93,33.98,33.86,33.98,95200.0,26.6226,26.6619,26.5677,26.6619,95200.0
2010-10-21 13:10:00,33.98,34.05,33.97,34.01,105900.0,26.6619,26.7168,26.654,26.6854,105900.0
2010-10-21 13:15:00,34.01,34.03,33.93,33.97,67000.0,26.6854,26.7011,26.6226,26.654,67000.0
2010-10-21 13:20:00,33.97,33.99,33.93,33.96,51900.0,26.654,26.6697,26.6226,26.6462,51900.0
2010-10-21 13:25:00,33.96,34.0,33.89,33.98,103900.0,26.6462,26.6775,26.5912,26.6619,103900.0
2010-10-21 13:30:00,33.97,33.98,33.86,33.87,42100.0,26.654,26.6619,26.5677,26.5755,42100.0
2010-10-21 13:35:00,33.87,33.91,33.85,33.89,62200.0,26.5755,26.6069,26.5598,26.5912,62200.0
2010-10-21 13:40:00,33.89,33.94,33.85,33.87,55600.0,26.5912,26.6305,26.5598,26.5755,55600.0
2010-10-21 13:45:00,33.86,33.86,33.73,33.76,116100.0,26.5677,26.5677,26.4657,26.4892,116100.0
2010-10-21 13:50:00,33.77,33.78,33.63,33.67,274500.0,26.4971,26.5049,26.3872,26.4186,274500.0
2010-10-21 13:55:00,33.67,33.68,33.56,33.58,161400.0,26.4186,26.4265,26.3323,26.348,161400.0
2010-10-21 14:00:00,33.57,33.62,33.51,33.6,199700.0,26.3402,26.3794,26.2931,26.3637,199700.0
2010-10-21 14:05:00,33.6,33.63,33.56,33.58,84300.0,26.3637,26.3872,26.3323,26.348,84300.0
2010-10-21 14:10:00,33.58,33.61,33.55,33.55,158200.0,26.348,26.3715,26.3245,26.3245,158200.0
2010-10-21 14:15:00,33.55,33.65,33.52,33.64,121500.0,26.3245,26.4029,26.3009,26.3951,121500.0
2010-10-21 14:20:00,33.64,33.65,33.55,33.58,90000.0,26.3951,26.4029,26.3245,26.348,90000.0
2010-10-21 14:25:00,33.58,33.68,33.57,33.63,111700.0,26.348,26.4265,26.3402,26.3872,111700.0
2010-10-21 14:30:00,33.63,33.65,33.57,33.58,169500.0,26.3872,26.4029,26.3402,26.348,169500.0
2010-10-21 14:35:00,33.58,33.62,33.58,33.59,86000.0,26.348,26.3794,26.348,26.3558,86000.0
2010-10-21 14:40:00,33.59,33.65,33.56,33.65,103700.0,26.3558,26.4029,26.3323,26.4029,103700.0
2010-10-21 14:45:00,33.65,33.7,33.64,33.65,389500.0,26.4029,26.4422,26.3951,26.4029,389500.0
2010-10-21 14:50:00,33.65,33.77,33.63,33.77,501000.0,26.4029,26.4971,26.3872,26.4971,501000.0
2010-10-21 14:55:00,33.77,33.78,33.72,33.75,427100.0,26.4971,26.5049,26.4578,26.4814,427100.0
2010-10-21 15:00:00,33.75,33.81,33.73,33.8,418100.0,26.4814,26.5285,26.4657,26.5206,418100.0
2010-10-21 15:05:00,33.79,33.79,33.67,33.67,165900.0,26.5128,26.5128,26.4186,26.4186,165900.0
2010-10-21 15:10:00,33.66,33.72,33.65,33.7,124000.0,26.4108,26.4578,26.4029,26.4422,124000.0
2010-10-21 15:15:00,33.7,33.78,33.69,33.73,290900.0,26.4422,26.5049,26.4343,26.4657,290900.0
2010-10-21 15:20:00,33.72,33.77,33.71,33.76,310700.0,26.4578,26.4971,26.45,26.4892,310700.0
2010-10-21 15:25:00,33.76,33.78,33.72,33.76,296400.0,26.4892,26.5049,26.4578,26.4892,296400.0
2010-10-21 15:30:00,33.77,33.8,33.67,33.67,379000.0,26.4971,26.5206,26.4186,26.4186,379000.0
2010-10-21 15:35:00,33.68,33.77,33.67,33.74,125900.0,26.4265,26.4971,26.4186,26.4735,125900.0
2010-10-21 15:40:00,33.73,33.77,33.7,33.73,104600.0,26.4657,26.4971,26.4422,26.4657,104600.0
2010-10-21 15:45:00,33.74,33.74,33.67,33.71,369000.0,26.4735,26.4735,26.4186,26.45,369000.0
2010-10-21 15:50:00,33.7,33.71,33.67,33.67,315200.0,26.4422,26.45,26.4186,26.4186,315200.0
2010-10-21 15:55:00,33.69,33.72,33.69,33.71,313000.0,26.4343,26.4578,26.4343,26.45,313000.0
2010-10-22 09:30:00,34.12,35.0,34.12,34.85,935100.0,26.7717,27.4622,26.7717,27.3445,935100.0
2010-10-22 09:35:00,34.85,34.85,34.52,34.72,379100.0,27.3445,27.3445,27.0856,27.2425,379100.0
2010-10-22 09:40:00,34.73,34.73,34.53,34.59,282200.0,27.2503,27.2503,27.0934,27.1405,282200.0
2010-10-22 09:45:00,34.59,34.6,34.42,34.52,291100.0,27.1405,27.1483,27.0071,27.0856,291100.0
2010-10-22 09:50:00,34.52,34.6,34.42,34.45,262700.0,27.0856,27.1483,27.0071,27.0306,262700.0
2010-10-22 09:55:00,34.45,34.57,34.44,34.56,220100.0,27.0306,27.1248,27.0228,27.1169,220100.0
2010-10-22 10:00:00,34.56,34.73,34.52,34.7,226300.0,27.1169,27.2503,27.0856,27.2268,226300.0
2010-10-22 10:05:00,34.71,34.75,34.55,34.58,225700.0,27.2346,27.266,27.1091,27.1326,225700.0
2010-10-22 10:10:00,34.59,34.62,34.48,34.57,175200.0,27.1405,27.164,27.0542,27.1248,175200.0
2010-10-22 10:15:00,34.58,34.68,34.58,34.61,132400.0,27.1326,27.2111,27.1326,27.1562,132400.0
2010-10-22 10:20:00,34.61,34.66,34.55,34.6,134200.0,27.1562,27.1954,27.1091,27.1483,134200.0
2010-10-22 10:25:00,34.6,34.7,34.6,34.63,174700.0,27.1483,27.2268,27.1483,27.1719,174700.0
2010-10-22 10:30:00,34.64,34.64,34.57,34.6,172200.0,27.1797,27.1797,27.1248,27.1483,172200.0
2010-10-22 10:35:00,34.61,34.62,34.56,34.57,141600.0,27.1562,27.164,27.1169,27.1248,141600.0
2010-10-22 10:40:00,34.57,34.58,34.48,34.51,154400.0,27.1248,27.1326,27.0542,27.0777,154400.0
2010-10-22 10:45:00,34.52,34.6,34.5,34.58,139300.0,27.0856,27.1483,27.0699,27.1326,139300.0
2010-10-22 10:50:00,34.58,34.65,34.57,34.65,194500.0,27.1326,27.1876,27.1248,27.1876,194500.0
2010-10-22 10:55:00,34.65,34.65,34.57,34.58,104000.0,27.1876,27.1876,27.1248,27.1326,104000.0
2010-10-22 11:00:00,34.57,34.64,34.51,34.64,95500.0,27.1248,27.1797,27.0777,27.1797,95500.0
2010-10-22 11:05:00,34.63,34.65,34.53,34.55,107100.0,27.1719,27.1876,27.0934,27.1091,107100.0
2010-10-22 11:10:00,34.56,34.6,34.55,34.56,83500.0,27.1169,27.1483,27.1091,27.1169,83500.0
2010-10-22 11:15:00,34.56,34.6,34.52,34.59,90200.0,27.1169,27.1483,27.0856,27.1405,90200.0
2010-10-22 11:20:00,34.6,34.65,34.56,34.56,101700.0,27.1483,27.1876,27.1169,27.1169,101700.0
2010-10-22 11:25:00,34.56,34.59,34.54,34.58,106200.0,27.1169,27.1405,27.1012,27.1326,106200.0
2010-10-22 11:30:00,34.58,34.65,34.58,34.6,115400.0,27.1326,27.1876,27.1326,27.1483,115400.0
2010-10-22 11:35:00,34.6,34.69,34.58,34.66,146700.0,27.1483,27.2189,27.1326,27.1954,146700.0
2010-10-22 11:40:00,34.66,34.67,34.62,34.62,103000.0,27.1954,27.2032,27.164,27.164,103000.0
2010-10-22 11:45:00,34.62,34.65,34.56,34.56,93200.0,27.164,27.1876,27.1169,27.1169,93200.0
2010-10-22 11:50:00,34.56,34.64,34.56,34.58,82700.0,27.1169,27.1797,27.1169,27.1326,82700.0
2010-10-22 11:55:00,34.59,34.62,34.56,34.58,114200.0,27.1405,27.164,27.1169,27.1326,114200.0
2010-10-22 12:00:00,34.58,34.62,34.56,34.6,52100.0,27.1326,27.164,27.1169,27.1483,52100.0
2010-10-22 12:05:00,34.6,34.6,34.52,34.53,146300.0,27.1483,27.1483,27.0856,27.0934,146300.0
2010-10-22 12:10:00,34.53,34.54,34.44,34.45,138500.0,27.0934,27.1012,27.0228,27.0306,138500.0
2010-10-22 12:15:00,34.44,34.44,34.38,34.4,106000.0,27.0228,27.0228,26.9757,26.9914,106000.0
2010-10-22 12:20:00,34.41,34.42,34.37,34.37,90400.0,26.9992,27.0071,26.9679,26.9679,90400.0
2010-10-22 12:25:00,34.37,34.43,34.37,34.42,169900.0,26.9679,27.0149,26.9679,27.0071,169900.0
2010-10-22 12:30:00,34.42,34.48,34.4,34.4,110400.0,27.0071,27.0542,26.9914,26.9914,110400.0
2010-10-22 12:35:00,34.41,34.42,34.38,34.39,114600.0,26.9992,27.0071,26.9757,26.9836,114600.0
2010-10-22 12:40:00,34.4,34.42,34.39,34.42,31500.0,26.9914,27.0071,26.9836,27.0071,31500.0
2010-10-22 12:45:00,34.42,34.47,34.41,34.42,44600.0,27.0071,27.0463,26.9992,27.0071,44600.0
2010-10-22 12:50:00,34.42,34.45,34.39,34.41,64000.0,27.0071,27.0306,26.9836,26.9992,64000.0
2010-10-22 12:55:00,34.4,34.44,34.4,34.44,51300.0,26.9914,27.0228,26.9914,27.0228,51300.0
2010-10-22 13:00:00,34.44,34.45,34.33,34.38,154900.0,27.0228,27.0306,26.9365,26.9757,154900.0
2010-10-22 13:05:00,34.38,34.39,34.36,34.38,114700.0,26.9757,26.9836,26.96,26.9757,114700.0
2010-10-22 13:10:00,34.39,34.39,34.27,34.3,163600.0,26.9836,26.9836,26.8894,26.9129,163600.0
2010-10-22 13:15:00,34.3,34.35,34.3,34.31,104700.0,26.9129,26.9522,26.9129,26.9208,104700.0
2010-10-22 13:20:00,34.31,34.36,34.28,34.31,76900.0,26.9208,26.96,26.8972,26.9208,76900.0
2010-10-22 13:25:00,34.31,34.39,34.3,34.33,69800.0,26.9208,26.9836,26.9129,26.9365,69800.0
2010-10-22 13:30:00,34.33,34.4,34.31,34.4,83700.0,26.9365,26.9914,26.9208,26.9914,83700.0
2010-10-22 13:35:00,34.4,34.4,34.38,34.38,42600.0,26.9914,26.9914,26.9757,26.9757,42600.0
2010-10-22 13:40:00,34.38,34.39,34.33,34.34,55900.0,26.9757,26.9836,26.9365,26.9443,55900.0
2010-10-22 13:45:00,34.33,34.34,34.31,34.31,55500.0,26.9365,26.9443,26.9208,26.9208,55500.0
2010-10-22 13:50:00,34.32,34.32,34.28,34.28,54700.0,26.9286,26.9286,26.8972,26.8972,54700.0
2010-10-22 13:55:00,34.29,34.32,34.25,34.25,82200.0,26.9051,26.9286,26.8737,26.8737,82200.0
2010-10-22 14:00:00,34.26,34.33,34.26,34.32,73000.0,26.8815,26.9365,26.8815,26.9286,73000.0
2010-10-22 14:05:00,34.33,34.37,34.32,34.37,44200.0,26.9365,26.9679,26.9286,26.9679,44200.0
2010-10-22 14:10:00,34.36,34.37,34.33,34.33,47800.0,26.96,26.9679,26.9365,26.9365,47800.0
2010-10-22 14:15:00,34.33,34.36,34.32,34.32,103000.0,26.9365,26.96,26.9286,26.9286,103000.0
2010-10-22 14:20:00,34.32,34.32,34.28,34.3,172500.0,26.9286,26.9286,26.8972,26.9129,172500.0
2010-10-22 14:25:00,34.3,34.3,34.27,34.28,131400.0,26.9129,26.9129,26.8894,26.8972,131400.0
2010-10-22 14:30:00,34.28,34.29,34.21,34.22,120800.0,26.8972,26.9051,26.8423,26.8502,120800.0
2010-10-22 14:35:00,34.22,34.24,34.2,34.23,138800.0,26.8502,26.8659,26.8345,26.858,138800.0
2010-10-22 14:40:00,34.22,34.26,34.17,34.17,181600.0,26.8502,26.8815,26.8109,26.8109,181600.0
2010-10-22 14:45:00,34.18,34.2,34.16,34.17,202100.0,26.8188,26.8345,26.8031,26.8109,202100.0
2010-10-22 14:50:00,34.17,34.2,34.16,34.18,131200.0,26.8109,26.8345,26.8031,26.8188,131200.0
2010-10-22 14:55:00,34.17,34.19,34.14,34.17,301900.0,26.8109,26.8266,26.7874,26.8109,301900.0
2010-10-22 15:00:00,34.18,34.2,34.15,34.19,154100.0,26.8188,26.8345,26.7952,26.8266,154100.0
2010-10-22 15:05:00,34.19,34.26,34.17,34.2,304500.0,26.8266,26.8815,26.8109,26.8345,304500.0
2010-10-22 15:10:00,34.19,34.23,34.18,34.22,265000.0,26.8266,26.858,26.8188,26.8502,265000.0
2010-10-22 15:15:00,34.23,34.24,34.17,34.19,133300.0,26.858,26.8659,26.8109,26.8266,133300.0
2010-10-22 15:20:00,34.19,34.26,34.19,34.22,175600.0,26.8266,26.8815,26.8266,26.8502,175600.0
2010-10-22 15:25:00,34.22,34.23,34.2,34.21,134000.0,26.8502,26.858,26.8345,26.8423,134000.0
2010-10-22 15:30:00,34.21,34.27,34.19,34.24,289800.0,26.8423,26.8894,26.8266,26.8659,289800.0
2010-10-22 15:35:00,34.24,34.24,34.18,34.18,116900.0,26.8659,26.8659,26.8188,26.8188,116900.0
2010-10-22 15:40:00,34.18,34.2,34.15,34.16,179300.0,26.8188,26.8345,26.7952,26.8031,179300.0
2010-10-22 15:45:00,34.16,34.2,34.15,34.2,612300.0,26.8031,26.8345,26.7952,26.8345,612300.0
2010-10-22 15:50:00,34.19,34.22,34.17,34.18,589400.0,26.8266,26.8502,26.8109,26.8188,589400.0
2010-10-22 15:55:00,34.17,34.21,34.12,34.17,913900.0,26.8109,26.8423,26.7717,26.8109,913900.0
2010-10-25 09:30:00,34.56,34.85,34.55,34.79,501700.0,27.1169,27.3445,27.1091,27.2974,501700.0
2010-10-25 09:35:00,34.8,34.9,34.77,34.83,381400.0,27.3052,27.3837,27.2817,27.3288,381400.0
2010-10-25 09:40:00,34.82,34.89,34.81,34.84,248100.0,27.3209,27.3759,27.3131,27.3366,248100.0
2010-10-25 09:45:00,34.83,34.86,34.76,34.83,252500.0,27.3288,27.3523,27.2739,27.3288,252500.0
2010-10-25 09:50:00,34.83,34.9,34.82,34.9,169300.0,27.3288,27.3837,27.3209,27.3837,169300.0
2010-10-25 09:55:00,34.9,35.0,34.86,34.96,429700.0,27.3837,27.4622,27.3523,27.4308,429700.0
2010-10-25 10:00:00,34.96,35.06,34.83,34.87,425400.0,27.4308,27.5093,27.3288,27.3602,425400.0
2010-10-25 10:05:00,34.88,35.0,34.87,34.96,236400.0,27.368,27.4622,27.3602,27.4308,236400.0
2010-10-25 10:10:00,34.97,35.02,34.9,34.91,264000.0,27.4386,27.4779,27.3837,27.3916,264000.0
2010-10-25 10:15:00,34.91,34.93,34.86,34.87,143500.0,27.3916,27.4073,27.3523,27.3602,143500.0
2010-10-25 10:20:00,34.87,34.93,34.82,34.9,206900.0,27.3602,27.4073,27.3209,27.3837,206900.0
2010-10-25 10:25:00,34.9,34.98,34.85,34.85,193600.0,27.3837,27.4465,27.3445,27.3445,193600.0
2010-10-25 10:30:00,34.86,34.87,34.74,34.79,143900.0,27.3523,27.3602,27.2582,27.2974,143900.0
2010-10-25 10:35:00,34.79,34.82,34.72,34.75,209800.0,27.2974,27.3209,27.2425,27.266,209800.0
2010-10-25 10:40:00,34.75,34.75,34.6,34.69,220500.0,27.266,27.266,27.1483,27.2189,220500.0
2010-10-25 10:45:00,34.69,34.75,34.69,34.74,96200.0,27.2189,27.266,27.2189,27.2582,96200.0
2010-10-25 10:50:00,34.74,34.75,34.68,34.75,56200.0,27.2582,27.266,27.2111,27.266,56200.0
2010-10-25 10:55:00,34.75,34.78,34.69,34.71,154800.0,27.266,27.2896,27.2189,27.2346,154800.0
2010-10-25 11:00:00,34.71,34.76,34.61,34.65,139600.0,27.2346,27.2739,27.1562,27.1876,139600.0
2010-10-25 11:05:00,34.65,34.65,34.53,34.55,233100.0,27.1876,27.1876,27.0934,27.1091,233100.0
2010-10-25 11:10:00,34.56,34.62,34.52,34.59,147300.0,27.1169,27.164,27.0856,27.1405,147300.0
2010-10-25 11:15:00,34.6,34.61,34.5,34.6,77100.0,27.1483,27.1562,27.0699,27.1483,77100.0
2010-10-25 11:20:00,34.6,34.65,34.59,34.63,65400.0,27.1483,27.1876,27.1405,27.1719,65400.0
2010-10-25 11:25:00,34.63,34.7,34.59,34.68,94900.0,27.1719,27.2268,27.1405,27.2111,94900.0
2010-10-25 11:30:00,34.68,34.74,34.67,34.72,93300.0,27.2111,27.2582,27.2032,27.2425,93300.0
2010-10-25 11:35:00,34.73,34.73,34.61,34.61,87600.0,27.2503,27.2503,27.1562,27.1562,87600.0
2010-10-25 11:40:00,34.62,34.66,34.58,34.6,257400.0,27.164,27.1954,27.1326,27.1483,257400.0
2010-10-25 11:45:00,34.61,34.64,34.58,34.63,55100.0,27.1562,27.1797,27.1326,27.1719,55100.0
2010-10-25 11:50:00,34.63,34.65,34.56,34.56,66700.0,27.1719,27.1876,27.1169,27.1169,66700.0
2010-10-25 11:55:00,34.56,34.63,34.56,34.59,78100.0,27.1169,27.1719,27.1169,27.1405,78100.0
2010-10-25 12:00:00,34.6,34.64,34.58,34.58,75700.0,27.1483,27.1797,27.1326,27.1326,75700.0
2010-10-25 12:05:00,34.59,34.62,34.56,34.58,106400.0,27.1405,27.164,27.1169,27.1326,106400.0
2010-10-25 12:10:00,34.58,34.61,34.57,34.6,63400.0,27.1326,27.1562,27.1248,27.1483,63400.0
2010-10-25 12:15:00,34.59,34.6,34.53,34.53,119000.0,27.1405,27.1483,27.0934,27.0934,119000.0
2010-10-25 12:20:00,34.53,34.53,34.37,34.42,183200.0,27.0934,27.0934,26.9679,27.0071,183200.0
2010-10-25 12:25:00,34.42,34.49,34.38,34.47,79600.0,27.0071,27.062,26.9757,27.0463,79600.0
2010-10-25 12:30:00,34.45,34.5,34.43,34.48,82700.0,27.0306,27.0699,27.0149,27.0542,82700.0
2010-10-25 12:35:00,34.48,34.51,34.47,34.49,167400.0,27.0542,27.0777,27.0463,27.062,167400.0
2010-10-25 12:40:00,34.5,34.53,34.48,34.53,77700.0,27.0699,27.0934,27.0542,27.0934,77700.0
2010-10-25 12:45:00,34.53,34.54,34.46,34.46,51900.0,27.0934,27.1012,27.0385,27.0385,51900.0
2010-10-25 12:50:00,34.47,34.47,34.42,34.44,43000.0,27.0463,27.0463,27.0071,27.0228,43000.0
2010-10-25 12:55:00,34.44,34.49,34.42,34.42,57500.0,27.0228,27.062,27.0071,27.0071,57500.0
2010-10-25 13:00:00,34.43,34.44,34.34,34.34,151600.0,27.0149,27.0228,26.9443,26.9443,151600.0
2010-10-25 13:05:00,34.34,34.4,34.34,34.4,107500.0,26.9443,26.9914,26.9443,26.9914,107500.0
2010-10-25 13:10:00,34.4,34.44,34.39,34.42,87800.0,26.9914,27.0228,26.9836,27.0071,87800.0
2010-10-25 13:15:00,34.43,34.46,34.41,34.44,112800.0,27.0149,27.0385,26.9992,27.0228,112800.0
2010-10-25 13:20:00,34.44,34.47,34.41,34.42,103600.0,27.0228,27.0463,26.9992,27.0071,103600.0
2010-10-25 13:25:00,34.42,34.44,34.41,34.42,62900.0,27.0071,27.0228,26.9992,27.0071,62900.0
2010-10-25 13:30:00,34.42,34.43,34.39,34.4,70100.0,27.0071,27.0149,26.9836,26.9914,70100.0
2010-10-25 13:35:00,34.39,34.42,34.39,34.41,43800.0,26.9836,27.0071,26.9836,26.9992,43800.0
2010-10-25 13:40:00,34.41,34.42,34.37,34.4,55600.0,26.9992,27.0071,26.9679,26.9914,55600.0
2010-10-25 13:45:00,34.4,34.42,34.38,34.4,162000.0,26.9914,27.0071,26.9757,26.9914,162000.0
2010-10-25 13:50:00,34.41,34.41,34.35,34.37,51500.0,26.9992,26.9992,26.9522,26.9679,51500.0
2010-10-25 13:55:00,34.37,34.4,34.33,34.38,58500.0,26.9679,26.9914,26.9365,26.9757,58500.0
2010-10-25 14:00:00,34.38,34.41,34.37,34.4,189200.0,26.9757,26.9992,26.9679,26.9914,189200.0
2010-10-25 14:05:00,34.4,34.49,34.39,34.49,114900.0,26.9914,27.062,26.9836,27.062,114900.0
2010-10-25 14:10:00,34.49,34.5,34.41,34.41,122700.0,27.062,27.0699,26.9992,26.9992,122700.0
2010-10-25 14:15:00,34.4,34.43,34.39,34.4,58300.0,26.9914,27.0149,26.9836,26.9914,58300.0
2010-10-25 14:20:00,34.4,34.45,34.4,34.42,70200.0,26.9914,27.0306,26.9914,27.0071,70200.0
2010-10-25 14:25:00,34.43,34.45,34.4,34.41,56800.0,27.0149,27.0306,26.9914,26.9992,56800.0
2010-10-25 14:30:00,34.4,34.47,34.4,34.42,122800.0,26.9914,27.0463,26.9914,27.0071,122800.0
2010-10-25 14:35:00,34.43,34.43,34.34,34.41,113000.0,27.0149,27.0149,26.9443,26.9992,113000.0
2010-10-25 14:40:00,34.41,34.42,34.36,34.39,67100.0,26.9992,27.0071,26.96,26.9836,67100.0
2010-10-25 14:45:00,34.39,34.43,34.39,34.39,73000.0,26.9836,27.0149,26.9836,26.9836,73000.0
2010-10-25 14:50:00,34.39,34.46,34.39,34.43,85400.0,26.9836,27.0385,26.9836,27.0149,85400.0
2010-10-25 14:55:00,34.42,34.44,34.41,34.41,77300.0,27.0071,27.0228,26.9992,26.9992,77300.0
2010-10-25 15:00:00,34.41,34.43,34.39,34.43,103400.0,26.9992,27.0149,26.9836,27.0149,103400.0
2010-10-25 15:05:00,34.43,34.47,34.42,34.43,284000.0,27.0149,27.0463,27.0071,27.0149,284000.0
2010-10-25 15:10:00,34.43,34.46,34.41,34.42,93300.0,27.0149,27.0385,26.9992,27.0071,93300.0
2010-10-25 15:15:00,34.42,34.43,34.39,34.41,83300.0,27.0071,27.0149,26.9836,26.9992,83300.0
2010-10-25 15:20:00,34.41,34.44,34.38,34.43,130300.0,26.9992,27.0228,26.9757,27.0149,130300.0
2010-10-25 15:25:00,34.42,34.47,34.42,34.43,347000.0,27.0071,27.0463,27.0071,27.0149,347000.0
2010-10-25 15:30:00,34.43,34.48,34.41,34.41,137200.0,27.0149,27.0542,26.9992,26.9992,137200.0
2010-10-25 15:35:00,34.41,34.42,34.3,34.31,193000.0,26.9992,27.0071,26.9129,26.9208,193000.0
2010-10-25 15:40:00,34.3,34.4,34.28,34.37,165600.0,26.9129,26.9914,26.8972,26.9679,165600.0
2010-10-25 15:45:00,34.37,34.38,34.22,34.27,397700.0,26.9679,26.9757,26.8502,26.8894,397700.0
2010-10-25 15:50:00,34.28,34.32,34.23,34.27,252500.0,26.8972,26.9286,26.858,26.8894,252500.0
2010-10-25 15:55:00,34.27,34.29,34.22,34.28,692500.0,26.8894,26.9051,26.8502,26.8972,692500.0
2010-10-26 09:30:00,34.12,34.41,33.97,34.39,246300.0,26.7717,26.9992,26.654,26.9836,246300.0
2010-10-26 09:35:00,34.39,34.39,34.18,34.34,119600.0,26.9836,26.9836,26.8188,26.9443,119600.0
2010-10-26 09:40:00,34.34,34.36,34.23,34.31,151300.0,26.9443,26.96,26.858,26.9208,151300.0
2010-10-26 09:45:00,34.31,34.45,34.22,34.44,175000.0,26.9208,27.0306,26.8502,27.0228,175000.0
2010-10-26 09:50:00,34.44,34.53,34.37,34.47,173200.0,27.0228,27.0934,26.9679,27.0463,173200.0
2010-10-26 09:55:00,34.46,34.54,34.42,34.5,105800.0,27.0385,27.1012,27.0071,27.0699,105800.0
2010-10-26 10:00:00,34.49,34.72,34.46,34.71,196800.0,27.062,27.2425,27.0385,27.2346,196800.0
2010-10-26 10:05:00,34.71,34.74,34.6,34.69,163400.0,27.2346,27.2582,27.1483,27.2189,163400.0
2010-10-26 10:10:00,34.69,34.76,34.68,34.74,184900.0,27.2189,27.2739,27.2111,27.2582,184900.0
2010-10-26 10:15:00,34.75,34.95,34.74,34.94,210100.0,27.266,27.4229,27.2582,27.4151,210100.0
2010-10-26 10:20:00,34.95,34.98,34.88,34.88,259800.0,27.4229,27.4465,27.368,27.368,259800.0
2010-10-26 10:25:00,34.87,34.92,34.79,34.82,127600.0,27.3602,27.3994,27.2974,27.3209,127600.0
2010-10-26 10:30:00,34.82,34.85,34.7,34.71,301800.0,27.3209,27.3445,27.2268,27.2346,301800.0
2010-10-26 10:35:00,34.7,34.75,34.64,34.74,212800.0,27.2268,27.266,27.1797,27.2582,212800.0
2010-10-26 10:40:00,34.74,34.75,34.67,34.72,128300.0,27.2582,27.266,27.2032,27.2425,128300.0
2010-10-26 10:45:00,34.71,34.76,34.68,34.7,107000.0,27.2346,27.2739,27.2111,27.2268,107000.0
2010-10-26 10:50:00,34.69,34.77,34.69,34.72,78700.0,27.2189,27.2817,27.2189,27.2425,78700.0
2010-10-26 10:55:00,34.72,34.82,34.71,34.81,99800.0,27.2425,27.3209,27.2346,27.3131,99800.0
2010-10-26 11:00:00,34.8,34.88,34.78,34.8,207000.0,27.3052,27.368,27.2896,27.3052,207000.0
2010-10-26 11:05:00,34.8,34.84,34.69,34.7,148600.0,27.3052,27.3366,27.2189,27.2268,148600.0
2010-10-26 11:10:00,34.71,34.72,34.65,34.7,195400.0,27.2346,27.2425,27.1876,27.2268,195400.0
2010-10-26 11:15:00,34.7,34.7,34.59,34.62,217300.0,27.2268,27.2268,27.1405,27.164,217300.0
2010-10-26 11:20:00,34.63,34.78,34.62,34.76,120000.0,27.1719,27.2896,27.164,27.2739,120000.0
2010-10-26 11:25:00,34.77,34.78,34.72,34.76,119600.0,27.2817,27.2896,27.2425,27.2739,119600.0
2010-10-26 11:30:00,34.76,34.77,34.72,34.74,28400.0,27.2739,27.2817,27.2425,27.2582,28400.0
2010-10-26 11:35:00,34.74,34.83,34.74,34.79,128300.0,27.2582,27.3288,27.2582,27.2974,128300.0
2010-10-26 11:40:00,34.79,34.89,34.77,34.84,123200.0,27.2974,27.3759,27.2817,27.3366,123200.0
2010-10-26 11:45:00,34.85,34.87,34.82,34.83,51200.0,27.3445,27.3602,27.3209,27.3288,51200.0
2010-10-26 11:50:00,34.83,34.87,34.81,34.84,59500.0,27.3288,27.3602,27.3131,27.3366,59500.0
2010-10-26 11:55:00,34.85,34.95,34.85,34.95,140000.0,27.3445,27.4229,27.3445,27.4229,140000.0
2010-10-26 12:00:00,34.95,35.02,34.94,34.97,293400.0,27.4229,27.4779,27.4151,27.4386,293400.0
2010-10-26 12:05:00,34.95,34.95,34.89,34.92,84500.0,27.4229,27.4229,27.3759,27.3994,84500.0
2010-10-26 12:10:00,34.92,35.01,34.91,34.98,56300.0,27.3994,27.47,27.3916,27.4465,56300.0
2010-10-26 12:15:00,34.99,35.04,34.93,35.03,141600.0,27.4543,27.4936,27.4073,27.4857,141600.0
2010-10-26 12:20:00,35.03,35.04,34.96,35.0,86900.0,27.4857,27.4936,27.4308,27.4622,86900.0
2010-10-26 12:25:00,35.0,35.11,34.98,35.03,152200.0,27.4622,27.5485,27.4465,27.4857,152200.0
2010-10-26 12:30:00,35.03,35.06,35.0,35.01,47000.0,27.4857,27.5093,27.4622,27.47,47000.0
2010-10-26 12:35:00,35.01,35.11,34.99,35.02,325600.0,27.47,27.5485,27.4543,27.4779,325600.0
2010-10-26 12:40:00,35.03,35.07,34.99,35.02,80600.0,27.4857,27.5171,27.4543,27.4779,80600.0
2010-10-26 12:45:00,35.02,35.06,34.99,35.04,69900.0,27.4779,27.5093,27.4543,27.4936,69900.0
2010-10-26 12:50:00,35.04,35.13,35.02,35.03,425100.0,27.4936,27.5642,27.4779,27.4857,425100.0
2010-10-26 12:55:00,35.03,35.06,34.98,35.04,152800.0,27.4857,27.5093,27.4465,27.4936,152800.0
2010-10-26 13:00:00,35.04,35.07,35.03,35.06,32000.0,27.4936,27.5171,27.4857,27.5093,32000.0
2010-10-26 13:05:00,35.06,35.15,35.05,35.15,71200.0,27.5093,27.5799,27.5014,27.5799,71200.0
2010-10-26 13:10:00,35.15,35.2,35.13,35.19,102200.0,27.5799,27.6191,27.5642,27.6113,102200.0
2010-10-26 13:15:00,35.2,35.22,35.16,35.17,116900.0,27.6191,27.6348,27.5877,27.5956,116900.0
2010-10-26 13:20:00,35.17,35.17,35.1,35.1,141700.0,27.5956,27.5956,27.5406,27.5406,141700.0
2010-10-26 13:25:00,35.11,35.12,35.03,35.05,90100.0,27.5485,27.5563,27.4857,27.5014,90100.0
2010-10-26 13:30:00,35.04,35.09,35.04,35.06,112200.0,27.4936,27.5328,27.4936,27.5093,112200.0
2010-10-26 13:35:00,35.06,35.07,35.04,35.04,42800.0,27.5093,27.5171,27.4936,27.4936,42800.0
2010-10-26 13:40:00,35.04,35.09,35.04,35.09,67400.0,27.4936,27.5328,27.4936,27.5328,67400.0
2010-10-26 13:45:00,35.08,35.08,35.04,35.04,40900.0,27.5249,27.5249,27.4936,27.4936,40900.0
2010-10-26 13:50:00,35.04,35.06,34.94,34.95,173400.0,27.4936,27.5093,27.4151,27.4229,173400.0
2010-10-26 13:55:00,34.96,34.96,34.87,34.91,163600.0,27.4308,27.4308,27.3602,27.3916,163600.0
2010-10-26 14:00:00,34.91,34.97,34.88,34.91,102600.0,27.3916,27.4386,27.368,27.3916,102600.0
2010-10-26 14:05:00,34.91,34.97,34.87,34.88,150600.0,27.3916,27.4386,27.3602,27.368,150600.0
2010-10-26 14:10:00,34.89,34.89,34.82,34.85,226200.0,27.3759,27.3759,27.3209,27.3445,226200.0
2010-10-26 14:15:00,34.86,34.89,34.83,34.89,166500.0,27.3523,27.3759,27.3288,27.3759,166500.0
2010-10-26 14:20:00,34.89,34.91,34.79,34.82,165700.0,27.3759,27.3916,27.2974,27.3209,165700.0
2010-10-26 14:25:00,34.8,34.88,34.79,34.86,117000.0,27.3052,27.368,27.2974,27.3523,117000.0
2010-10-26 14:30:00,34.86,34.89,34.78,34.79,188400.0,27.3523,27.3759,27.2896,27.2974,188400.0
2010-10-26 14:35:00,34.78,34.81,34.76,34.8,263700.0,27.2896,27.3131,27.2739,27.3052,263700.0
2010-10-26 14:40:00,34.8,34.8,34.75,34.77,106800.0,27.3052,27.3052,27.266,27.2817,106800.0
2010-10-26 14:45:00,34.77,34.83,34.77,34.83,68800.0,27.2817,27.3288,27.2817,27.3288,68800.0
2010-10-26 14:50:00,34.83,34.86,34.81,34.85,101100.0,27.3288,27.3523,27.3131,27.3445,101100.0
2010-10-26 14:55:00,34.86,34.88,34.79,34.79,62500.0,27.3523,27.368,27.2974,27.2974,62500.0
2010-10-26 15:00:00,34.79,34.84,34.79,34.84,62100.0,27.2974,27.3366,27.2974,27.3366,62100.0
2010-10-26 15:05:00,34.83,34.89,34.83,34.86,103300.0,27.3288,27.3759,27.3288,27.3523,103300.0
2010-10-26 15:10:00,34.87,34.9,34.86,34.86,117100.0,27.3602,27.3837,27.3523,27.3523,117100.0
2010-10-26 15:15:00,34.87,34.9,34.86,34.9,218600.0,27.3602,27.3837,27.3523,27.3837,218600.0
2010-10-26 15:20:00,34.9,34.92,34.86,34.88,186600.0,27.3837,27.3994,27.3523,27.368,186600.0
2010-10-26 15:25:00,34.87,34.88,34.78,34.78,115100.0,27.3602,27.368,27.2896,27.2896,115100.0
2010-10-26 15:30:00,34.79,34.84,34.76,34.84,100300.0,27.2974,27.3366,27.2739,27.3366,100300.0
2010-10-26 15:35:00,34.84,34.85,34.79,34.83,114600.0,27.3366,27.3445,27.2974,27.3288,114600.0
2010-10-26 15:40:00,34.84,34.86,34.83,34.86,132500.0,27.3366,27.3523,27.3288,27.3523,132500.0
2010-10-26 15:45:00,34.85,34.86,34.79,34.83,184000.0,27.3445,27.3523,27.2974,27.3288,184000.0
2010-10-26 15:50:00,34.82,34.85,34.8,34.8,196800.0,27.3209,27.3445,27.3052,27.3052,196800.0
2010-10-26 15:55:00,34.81,34.84,34.78,34.81,347500.0,27.3131,27.3366,27.2896,27.3131,347500.0
2010-10-27 09:30:00,34.38,34.47,34.32,34.43,155200.0,26.9757,27.0463,26.9286,27.0149,155200.0
2010-10-27 09:35:00,34.43,34.49,34.36,34.47,127200.0,27.0149,27.062,26.96,27.0463,127200.0
2010-10-27 09:40:00,34.48,34.48,34.4,34.44,131200.0,27.0542,27.0542,26.9914,27.0228,131200.0
2010-10-27 09:45:00,34.43,34.44,34.33,34.39,417200.0,27.0149,27.0228,26.9365,26.9836,417200.0
2010-10-27 09:50:00,34.38,34.38,34.33,34.36,101200.0,26.9757,26.9757,26.9365,26.96,101200.0
2010-10-27 09:55:00,34.37,34.39,34.33,34.38,95200.0,26.9679,26.9836,26.9365,26.9757,95200.0
2010-10-27 10:00:00,34.38,34.42,34.25,34.28,197300.0,26.9757,27.0071,26.8737,26.8972,197300.0
2010-10-27 10:05:00,34.29,34.32,34.21,34.23,95400.0,26.9051,26.9286,26.8423,26.858,95400.0
2010-10-27 10:10:00,34.23,34.32,34.19,34.19,156300.0,26.858,26.9286,26.8266,26.8266,156300.0
2010-10-27 10:15:00,34.19,34.21,34.09,34.17,172600.0,26.8266,26.8423,26.7482,26.8109,172600.0
2010-10-27 10:20:00,34.16,34.2,34.0,34.01,251100.0,26.8031,26.8345,26.6775,26.6854,251100.0
2010-10-27 10:25:00,34.0,34.06,34.0,34.04,149000.0,26.6775,26.7246,26.6775,26.7089,149000.0
2010-10-27 10:30:00,34.04,34.16,34.04,34.12,250700.0,26.7089,26.8031,26.7089,26.7717,250700.0
2010-10-27 10:35:00,34.12,34.12,34.01,34.06,168000.0,26.7717,26.7717,26.6854,26.7246,168000.0
2010-10-27 10:40:00,34.06,34.13,34.02,34.04,161700.0,26.7246,26.7795,26.6932,26.7089,161700.0
2010-10-27 10:45:00,34.05,34.07,34.0,34.0,139200.0,26.7168,26.7325,26.6775,26.6775,139200.0
2010-10-27 10:50:00,34.01,34.04,33.9,34.0,300900.0,26.6854,26.7089,26.5991,26.6775,300900.0
2010-10-27 10:55:00,33.99,33.99,33.88,33.88,135600.0,26.6697,26.6697,26.5834,26.5834,135600.0
2010-10-27 11:00:00,33.89,33.98,33.87,33.98,163700.0,26.5912,26.6619,26.5755,26.6619,163700.0
2010-10-27 11:05:00,33.98,33.98,33.85,33.89,116300.0,26.6619,26.6619,26.5598,26.5912,116300.0
2010-10-27 11:10:00,33.9,33.9,33.76,33.84,190400.0,26.5991,26.5991,26.4892,26.552,190400.0
2010-10-27 11:15:00,33.85,33.91,33.84,33.89,83200.0,26.5598,26.6069,26.552,26.5912,83200.0
2010-10-27 11:20:00,33.89,33.93,33.87,33.92,64300.0,26.5912,26.6226,26.5755,26.6148,64300.0
2010-10-27 11:25:00,33.92,33.93,33.83,33.85,102700.0,26.6148,26.6226,26.5442,26.5598,102700.0
2010-10-27 11:30:00,33.85,33.87,33.81,33.84,94500.0,26.5598,26.5755,26.5285,26.552,94500.0
2010-10-27 11:35:00,33.84,33.92,33.84,33.91,66100.0,26.552,26.6148,26.552,26.6069,66100.0
2010-10-27 11:40:00,33.91,34.02,33.91,33.96,136100.0,26.6069,26.6932,26.6069,26.6462,136100.0
2010-10-27 11:45:00,33.97,33.99,33.91,33.94,217000.0,26.654,26.6697,26.6069,26.6305,217000.0
2010-10-27 11:50:00,33.94,33.99,33.92,33.99,50400.0,26.6305,26.6697,26.6148,26.6697,50400.0
2010-10-27 11:55:00,33.99,34.0,33.92,33.98,46900.0,26.6697,26.6775,26.6148,26.6619,46900.0
2010-10-27 12:00:00,33.98,34.02,33.98,33.99,113100.0,26.6619,26.6932,26.6619,26.6697,113100.0
2010-10-27 12:05:00,33.99,33.99,33.94,33.96,53300.0,26.6697,26.6697,26.6305,26.6462,53300.0
2010-10-27 12:10:00,33.96,34.01,33.96,33.98,39500.0,26.6462,26.6854,26.6462,26.6619,39500.0
2010-10-27 12:15:00,33.98,34.01,33.94,33.95,54700.0,26.6619,26.6854,26.6305,26.6383,54700.0
2010-10-27 12:20:00,33.96,33.98,33.95,33.95,42000.0,26.6462,26.6619,26.6383,26.6383,42000.0
2010-10-27 12:25:00,33.96,34.01,33.96,33.97,26100.0,26.6462,26.6854,26.6462,26.654,26100.0
2010-10-27 12:30:00,33.97,34.01,33.96,33.99,67900.0,26.654,26.6854,26.6462,26.6697,67900.0
2010-10-27 12:35:00,34.0,34.0,33.95,33.96,43500.0,26.6775,26.6775,26.6383,26.6462,43500.0
2010-10-27 12:40:00,33.96,33.97,33.94,33.95,56800.0,26.6462,26.654,26.6305,26.6383,56800.0
2010-10-27 12:45:00,33.94,34.0,33.94,33.99,31700.0,26.6305,26.6775,26.6305,26.6697,31700.0
2010-10-27 12:50:00,33.99,34.0,33.96,33.96,28200.0,26.6697,26.6775,26.6462,26.6462,28200.0
2010-10-27 12:55:00,33.96,33.99,33.94,33.96,38100.0,26.6462,26.6697,26.6305,26.6462,38100.0
2010-10-27 13:00:00,33.95,34.01,33.95,33.98,78300.0,26.6383,26.6854,26.6383,26.6619,78300.0
2010-10-27 13:05:00,33.97,34.0,33.97,33.97,15900.0,26.654,26.6775,26.654,26.654,15900.0
2010-10-27 13:10:00,33.96,33.97,33.92,33.93,44700.0,26.6462,26.654,26.6148,26.6226,44700.0
2010-10-27 13:15:00,33.93,33.93,33.89,33.91,74800.0,26.6226,26.6226,26.5912,26.6069,74800.0
2010-10-27 13:20:00,33.92,33.95,33.88,33.95,32300.0,26.6148,26.6383,26.5834,26.6383,32300.0
2010-10-27 13:25:00,33.95,34.02,33.93,34.01,44100.0,26.6383,26.6932,26.6226,26.6854,44100.0
2010-10-27 13:30:00,34.0,34.01,33.95,33.96,31900.0,26.6775,26.6854,26.6383,26.6462,31900.0
2010-10-27 13:35:00,33.96,33.99,33.96,33.99,24400.0,26.6462,26.6697,26.6462,26.6697,24400.0
2010-10-27 13:40:00,33.98,34.03,33.96,34.03,59600.0,26.6619,26.7011,26.6462,26.7011,59600.0
2010-10-27 13:45:00,34.02,34.04,34.02,34.03,85400.0,26.6932,26.7089,26.6932,26.7011,85400.0
2010-10-27 13:50:00,34.03,34.04,33.96,33.96,44300.0,26.7011,26.7089,26.6462,26.6462,44300.0
2010-10-27 13:55:00,33.97,34.01,33.96,34.0,54300.0,26.654,26.6854,26.6462,26.6775,54300.0
2010-10-27 14:00:00,34.01,34.03,33.99,33.99,50600.0,26.6854,26.7011,26.6697,26.6697,50600.0
2010-10-27 14:05:00,33.99,34.05,33.98,34.05,57900.0,26.6697,26.7168,26.6619,26.7168,57900.0
2010-10-27 14:10:00,34.05,34.07,34.03,34.06,48300.0,26.7168,26.7325,26.7011,26.7246,48300.0
2010-10-27 14:15:00,34.07,34.08,34.06,34.07,39400.0,26.7325,26.7403,26.7246,26.7325,39400.0
2010-10-27 14:20:00,34.07,34.07,34.0,34.02,70800.0,26.7325,26.7325,26.6775,26.6932,70800.0
2010-10-27 14:25:00,34.02,34.06,34.0,34.04,79300.0,26.6932,26.7246,26.6775,26.7089,79300.0
2010-10-27 14:30:00,34.04,34.07,34.03,34.04,143300.0,26.7089,26.7325,26.7011,26.7089,143300.0
2010-10-27 14:35:00,34.05,34.1,34.0,34.1,122200.0,26.7168,26.756,26.6775,26.756,122200.0
2010-10-27 14:40:00,34.1,34.19,34.09,34.19,131800.0,26.756,26.8266,26.7482,26.8266,131800.0
2010-10-27 14:45:00,34.18,34.24,34.18,34.19,172200.0,26.8188,26.8659,26.8188,26.8266,172200.0
2010-10-27 14:50:00,34.19,34.19,34.12,34.17,84300.0,26.8266,26.8266,26.7717,26.8109,84300.0
2010-10-27 14:55:00,34.18,34.26,34.17,34.18,243100.0,26.8188,26.8815,26.8109,26.8188,243100.0
2010-10-27 15:00:00,34.18,34.26,34.17,34.21,275300.0,26.8188,26.8815,26.8109,26.8423,275300.0
2010-10-27 15:05:00,34.22,34.26,34.21,34.22,158000.0,26.8502,26.8815,26.8423,26.8502,158000.0
2010-10-27 15:10:00,34.22,34.22,34.15,34.18,124600.0,26.8502,26.8502,26.7952,26.8188,124600.0
2010-10-27 15:15:00,34.18,34.23,34.17,34.22,106900.0,26.8188,26.858,26.8109,26.8502,106900.0
2010-10-27 15:20:00,34.22,34.22,34.19,34.22,236100.0,26.8502,26.8502,26.8266,26.8502,236100.0
2010-10-27 15:25:00,34.21,34.25,34.2,34.2,162900.0,26.8423,26.8737,26.8345,26.8345,162900.0
2010-10-27 15:30:00,34.2,34.23,34.18,34.22,151400.0,26.8345,26.858,26.8188,26.8502,151400.0
2010-10-27 15:35:00,34.22,34.25,34.2,34.24,174700.0,26.8502,26.8737,26.8345,26.8659,174700.0
2010-10-27 15:40:00,34.25,34.28,34.21,34.28,209400.0,26.8737,26.8972,26.8423,26.8972,209400.0
2010-10-27 15:45:00,34.28,34.33,34.23,34.28,343300.0,26.8972,26.9365,26.858,26.8972,343300.0
2010-10-27 15:50:00,34.3,34.35,34.28,34.33,346400.0,26.9129,26.9522,26.8972,26.9365,346400.0
2010-10-27 15:55:00,34.34,34.45,34.32,34.4,864500.0,26.9443,27.0306,26.9286,26.9914,864500.0
2010-10-28 09:30:00,34.73,34.76,34.55,34.6,139600.0,27.2503,27.2739,27.1091,27.1483,139600.0
2010-10-28 09:35:00,34.59,34.72,34.57,34.7,199000.0,27.1405,27.2425,27.1248,27.2268,199000.0
2010-10-28 09:40:00,34.7,34.71,34.47,34.47,217500.0,27.2268,27.2346,27.0463,27.0463,217500.0
2010-10-28 09:45:00,34.47,34.58,34.45,34.52,161600.0,27.0463,27.1326,27.0306,27.0856,161600.0
2010-10-28 09:50:00,34.51,34.55,34.47,34.51,101600.0,27.0777,27.1091,27.0463,27.0777,101600.0
2010-10-28 09:55:00,34.51,34.53,34.44,34.45,119900.0,27.0777,27.0934,27.0228,27.0306,119900.0
2010-10-28 10:00:00,34.45,34.57,34.45,34.5,289700.0,27.0306,27.1248,27.0306,27.0699,289700.0
2010-10-28 10:05:00,34.51,34.53,34.43,34.5,91700.0,27.0777,27.0934,27.0149,27.0699,91700.0
2010-10-28 10:10:00,34.5,34.51,34.41,34.42,206800.0,27.0699,27.0777,26.9992,27.0071,206800.0
2010-10-28 10:15:00,34.42,34.43,34.27,34.35,176300.0,27.0071,27.0149,26.8894,26.9522,176300.0
2010-10-28 10:20:00,34.34,34.4,34.33,34.37,91200.0,26.9443,26.9914,26.9365,26.9679,91200.0
2010-10-28 10:25:00,34.34,34.35,34.19,34.21,175700.0,26.9443,26.9522,26.8266,26.8423,175700.0
2010-10-28 10:30:00,34.21,34.21,34.07,34.16,196300.0,26.8423,26.8423,26.7325,26.8031,196300.0
2010-10-28 10:35:00,34.17,34.17,34.08,34.15,144400.0,26.8109,26.8109,26.7403,26.7952,144400.0
2010-10-28 10:40:00,34.14,34.17,34.11,34.15,71800.0,26.7874,26.8109,26.7639,26.7952,71800.0
2010-10-28 10:45:00,34.14,34.17,34.08,34.14,114500.0,26.7874,26.8109,26.7403,26.7874,114500.0
2010-10-28 10:50:00,34.15,34.24,34.13,34.21,206100.0,26.7952,26.8659,26.7795,26.8423,206100.0
2010-10-28 10:55:00,34.21,34.24,34.2,34.24,88300.0,26.8423,26.8659,26.8345,26.8659,88300.0
2010-10-28 11:00:00,34.23,34.26,34.21,34.25,197600.0,26.858,26.8815,26.8423,26.8737,197600.0
2010-10-28 11:05:00,34.25,34.35,34.24,34.34,109200.0,26.8737,26.9522,26.8659,26.9443,109200.0
2010-10-28 11:10:00,34.35,34.43,34.32,34.4,113600.0,26.9522,27.0149,26.9286,26.9914,113600.0
2010-10-28 11:15:00,34.4,34.4,34.33,34.36,60600.0,26.9914,26.9914,26.9365,26.96,60600.0
2010-10-28 11:20:00,34.35,34.38,34.26,34.37,86600.0,26.9522,26.9757,26.8815,26.9679,86600.0
2010-10-28 11:25:00,34.36,34.41,34.35,34.4,62400.0,26.96,26.9992,26.9522,26.9914,62400.0
2010-10-28 11:30:00,34.39,34.4,34.32,34.33,97400.0,26.9836,26.9914,26.9286,26.9365,97400.0
2010-10-28 11:35:00,34.32,34.38,34.32,34.33,49600.0,26.9286,26.9757,26.9286,26.9365,49600.0
2010-10-28 11:40:00,34.32,34.35,34.3,34.35,37700.0,26.9286,26.9522,26.9129,26.9522,37700.0
2010-10-28 11:45:00,34.35,34.36,34.24,34.24,42700.0,26.9522,26.96,26.8659,26.8659,42700.0
2010-10-28 11:50:00,34.24,34.29,34.23,34.26,74000.0,26.8659,26.9051,26.858,26.8815,74000.0
2010-10-28 11:55:00,34.26,34.27,34.14,34.16,113600.0,26.8815,26.8894,26.7874,26.8031,113600.0
2010-10-28 12:00:00,34.16,34.16,34.03,34.05,194900.0,26.8031,26.8031,26.7011,26.7168,194900.0
2010-10-28 12:05:00,34.04,34.14,34.04,34.12,193700.0,26.7089,26.7874,26.7089,26.7717,193700.0
2010-10-28 12:10:00,34.12,34.12,34.01,34.01,126200.0,26.7717,26.7717,26.6854,26.6854,126200.0
2010-10-28 12:15:00,34.02,34.08,34.01,34.07,95300.0,26.6932,26.7403,26.6854,26.7325,95300.0
2010-10-28 12:20:00,34.08,34.08,33.94,33.95,97900.0,26.7403,26.7403,26.6305,26.6383,97900.0
2010-10-28 12:25:00,33.95,33.98,33.91,33.93,77400.0,26.6383,26.6619,26.6069,26.6226,77400.0
2010-10-28 12:30:00,33.93,33.99,33.9,33.97,71100.0,26.6226,26.6697,26.5991,26.654,71100.0
2010-10-28 12:35:00,33.97,33.97,33.92,33.93,25600.0,26.654,26.654,26.6148,26.6226,25600.0
2010-10-28 12:40:00,33.94,33.96,33.9,33.96,45300.0,26.6305,26.6462,26.5991,26.6462,45300.0
2010-10-28 12:45:00,33.96,33.96,33.92,33.96,35200.0,26.6462,26.6462,26.6148,26.6462,35200.0
2010-10-28 12:50:00,33.96,33.99,33.94,33.97,38600.0,26.6462,26.6697,26.6305,26.654,38600.0
2010-10-28 12:55:00,33.97,33.98,33.9,33.91,43500.0,26.654,26.6619,26.5991,26.6069,43500.0
2010-10-28 13:00:00,33.91,33.97,33.89,33.95,55300.0,26.6069,26.654,26.5912,26.6383,55300.0
2010-10-28 13:05:00,33.96,34.01,33.95,33.99,63600.0,26.6462,26.6854,26.6383,26.6697,63600.0
2010-10-28 13:10:00,34.0,34.03,33.98,34.03,103800.0,26.6775,26.7011,26.6619,26.7011,103800.0
2010-10-28 13:15:00,34.02,34.13,34.02,34.06,140800.0,26.6932,26.7795,26.6932,26.7246,140800.0
2010-10-28 13:20:00,34.07,34.08,33.97,34.0,60600.0,26.7325,26.7403,26.654,26.6775,60600.0
2010-10-28 13:25:00,33.99,34.02,33.92,33.93,98900.0,26.6697,26.6932,26.6148,26.6226,98900.0
2010-10-28 13:30:00,33.93,33.94,33.07,33.16,2122400.0,26.6226,26.6305,25.9478,26.0185,2122400.0
2010-10-28 13:35:00,33.17,33.25,32.53,33.24,3487900.0,26.0263,26.0891,25.5241,26.0812,3487900.0
2010-10-28 13:40:00,33.24,33.25,32.3,32.33,2553900.0,26.0812,26.0891,25.3437,25.3672,2553900.0
2010-10-28 13:45:00,32.32,32.38,29.88,30.35,8032500.0,25.3594,25.4064,23.4449,23.8136,8032500.0
2010-10-28 13:50:00,30.35,31.07,29.76,30.01,6684700.0,23.8136,24.3786,23.3507,23.5469,6684700.0
2010-10-28 13:55:00,30.01,30.26,28.86,29.64,6608900.0,23.5469,23.743,22.6445,23.2565,6608900.0
2010-10-28 14:00:00,29.63,31.25,29.6,31.14,8808800.0,23.2487,24.5198,23.2252,24.4335,8808800.0
2010-10-28 14:05:00,31.14,31.23,30.3,31.0,6302400.0,24.4335,24.5041,23.7744,24.3236,6302400.0
2010-10-28 14:10:00,31.0,31.8,31.0,31.76,4718600.0,24.3236,24.9513,24.3236,24.92,4718600.0
2010-10-28 14:15:00,31.75,31.97,31.2,31.35,4584200.0,24.9121,25.0847,24.4806,24.5983,4584200.0
2010-10-28 14:20:00,31.34,31.57,30.75,31.43,4209200.0,24.5904,24.7709,24.1275,24.661,4209200.0
2010-10-28 14:25:00,31.43,31.74,31.39,31.4,1855400.0,24.661,24.9043,24.6296,24.6375,1855400.0
2010-10-28 14:30:00,31.4,31.72,31.34,31.54,1350200.0,24.6375,24.8886,24.5904,24.7473,1350200.0
2010-10-28 14:35:00,31.54,31.55,30.87,31.14,2185000.0,24.7473,24.7552,24.2216,24.4335,2185000.0
2010-10-28 14:40:00,31.14,31.18,30.76,30.76,1328700.0,24.4335,24.4649,24.1353,24.1353,1328700.0
2010-10-28 14:45:00,30.76,30.97,30.65,30.86,1379900.0,24.1353,24.3001,24.049,24.2138,1379900.0
2010-10-28 14:50:00,30.87,30.97,30.79,30.85,1069400.0,24.2216,24.3001,24.1589,24.2059,1069400.0
2010-10-28 14:55:00,30.84,30.91,30.66,30.78,1234400.0,24.1981,24.253,24.0569,24.151,1234400.0
2010-10-28 15:00:00,30.77,31.12,30.71,30.92,2971800.0,24.1432,24.4178,24.0961,24.2609,2971800.0
2010-10-28 15:05:00,30.92,31.16,30.88,31.15,1750800.0,24.2609,24.4492,24.2295,24.4413,1750800.0
2010-10-28 15:10:00,31.15,31.49,31.14,31.28,2388700.0,24.4413,24.7081,24.4335,24.5433,2388700.0
2010-10-28 15:15:00,31.27,31.31,30.98,31.16,1059900.0,24.5355,24.5669,24.3079,24.4492,1059900.0
2010-10-28 15:20:00,31.17,31.39,31.15,31.36,959900.0,24.457,24.6296,24.4413,24.6061,959900.0
2010-10-28 15:25:00,31.36,31.4,31.27,31.36,1094200.0,24.6061,24.6375,24.5355,24.6061,1094200.0
2010-10-28 15:30:00,31.35,31.57,31.35,31.55,1145800.0,24.5983,24.7709,24.5983,24.7552,1145800.0
2010-10-28 15:35:00,31.55,31.82,31.54,31.78,1904800.0,24.7552,24.967,24.7473,24.9357,1904800.0
2010-10-28 15:40:00,31.77,31.82,31.65,31.71,1764400.0,24.9278,24.967,24.8337,24.8807,1764400.0
2010-10-28 15:45:00,31.71,31.78,31.56,31.71,1796300.0,24.8807,24.9357,24.763,24.8807,1796300.0
2010-10-28 15:50:00,31.72,31.88,31.7,31.85,2262700.0,24.8886,25.0141,24.8729,24.9906,2262700.0
2010-10-28 15:55:00,31.86,32.0,31.66,31.67,3439400.0,24.9984,25.1083,24.8415,24.8493,3439400.0
2010-10-29 09:30:00,30.2,30.58,30.15,30.5,2641700.0,23.6959,23.9941,23.6567,23.9313,2641700.0
2010-10-29 09:35:00,30.5,30.77,30.3,30.38,1482600.0,23.9313,24.1432,23.7744,23.8372,1482600.0
2010-10-29 09:40:00,30.4,30.56,29.99,30.27,1921700.0,23.8529,23.9784,23.5312,23.7509,1921700.0
2010-10-29 09:45:00,30.26,30.57,30.23,30.48,1627700.0,23.743,23.9862,23.7195,23.9156,1627700.0
2010-10-29 09:50:00,30.48,30.89,30.47,30.67,1679700.0,23.9156,24.2373,23.9078,24.0647,1679700.0
2010-10-29 09:55:00,30.67,30.74,30.62,30.63,698100.0,24.0647,24.1196,24.0255,24.0333,698100.0
2010-10-29 10:00:00,30.63,31.02,30.59,31.02,1310300.0,24.0333,24.3393,24.0019,24.3393,1310300.0
2010-10-29 10:05:00,31.01,31.34,30.95,31.02,1690000.0,24.3315,24.5904,24.2844,24.3393,1690000.0
2010-10-29 10:10:00,31.02,31.09,30.94,30.98,599400.0,24.3393,24.3943,24.2766,24.3079,599400.0
2010-10-29 10:15:00,30.99,31.05,30.79,30.9,945200.0,24.3158,24.3629,24.1589,24.2452,945200.0
2010-10-29 10:20:00,30.9,31.17,30.87,31.17,741100.0,24.2452,24.457,24.2216,24.457,741100.0
2010-10-29 10:25:00,31.17,31.3,31.13,31.24,902500.0,24.457,24.559,24.4256,24.512,902500.0
2010-10-29 10:30:00,31.23,31.52,31.23,31.29,1043400.0,24.5041,24.7317,24.5041,24.5512,1043400.0
2010-10-29 10:35:00,31.3,31.37,31.09,31.1,831200.0,24.559,24.614,24.3943,24.4021,831200.0
2010-10-29 10:40:00,31.11,31.21,31.01,31.13,478600.0,24.41,24.4884,24.3315,24.4256,478600.0
2010-10-29 10:45:00,31.13,31.3,31.03,31.3,691500.0,24.4256,24.559,24.3472,24.559,691500.0
2010-10-29 10:50:00,31.29,31.48,31.19,31.48,660100.0,24.5512,24.7003,24.4727,24.7003,660100.0
2010-10-29 10:55:00,31.48,31.74,31.46,31.54,999600.0,24.7003,24.9043,24.6846,24.7473,999600.0
2010-10-29 11:00:00,31.54,31.72,31.53,31.64,678600.0,24.7473,24.8886,24.7395,24.8258,678600.0
2010-10-29 11:05:00,31.65,31.85,31.65,31.79,774400.0,24.8337,24.9906,24.8337,24.9435,774400.0
2010-10-29 11:10:00,31.8,31.8,31.46,31.52,669200.0,24.9513,24.9513,24.6846,24.7317,669200.0
2010-10-29 11:15:00,31.52,31.73,31.52,31.7,547200.0,24.7317,24.8964,24.7317,24.8729,547200.0
2010-10-29 11:20:00,31.7,31.78,31.64,31.69,589500.0,24.8729,24.9357,24.8258,24.865,589500.0
2010-10-29 11:25:00,31.69,31.75,31.6,31.63,356000.0,24.865,24.9121,24.7944,24.818,356000.0
2010-10-29 11:30:00,31.62,31.68,31.52,31.52,353700.0,24.8101,24.8572,24.7317,24.7317,353700.0
2010-10-29 11:35:00,31.52,31.81,31.1,31.75,1557700.0,24.7317,24.9592,24.4021,24.9121,1557700.0
2010-10-29 11:40:00,31.74,31.76,31.52,31.52,371500.0,24.9043,24.92,24.7317,24.7317,371500.0
2010-10-29 11:45:00,31.53,31.56,31.39,31.46,590600.0,24.7395,24.763,24.6296,24.6846,590600.0
2010-10-29 11:50:00,31.46,31.59,31.3,31.57,391800.0,24.6846,24.7866,24.559,24.7709,391800.0
2010-10-29 11:55:00,31.56,31.66,31.54,31.6,326000.0,24.763,24.8415,24.7473,24.7944,326000.0
2010-10-29 12:00:00,31.61,31.68,31.6,31.68,216400.0,24.8023,24.8572,24.7944,24.8572,216400.0
2010-10-29 12:05:00,31.68,31.75,31.63,31.69,244600.0,24.8572,24.9121,24.818,24.865,244600.0
2010-10-29 12:10:00,31.7,31.75,31.69,31.73,181800.0,24.8729,24.9121,24.865,24.8964,181800.0
2010-10-29 12:15:00,31.74,31.86,31.71,31.84,390600.0,24.9043,24.9984,24.8807,24.9827,390600.0
2010-10-29 12:20:00,31.84,31.95,31.84,31.93,570300.0,24.9827,25.069,24.9827,25.0534,570300.0
2010-10-29 12:25:00,31.93,31.98,31.81,31.84,391100.0,25.0534,25.0926,24.9592,24.9827,391100.0
2010-10-29 12:30:00,31.83,31.95,31.83,31.89,294000.0,24.9749,25.069,24.9749,25.022,294000.0
2010-10-29 12:35:00,31.88,31.98,31.84,31.89,374400.0,25.0141,25.0926,24.9827,25.022,374400.0
2010-10-29 12:40:00,31.88,31.96,31.88,31.96,268400.0,25.0141,25.0769,25.0141,25.0769,268400.0
2010-10-29 12:45:00,31.95,31.97,31.86,31.88,346500.0,25.069,25.0847,24.9984,25.0141,346500.0
2010-10-29 12:50:00,31.87,31.9,31.83,31.84,314000.0,25.0063,25.0298,24.9749,24.9827,314000.0
2010-10-29 12:55:00,31.85,31.87,31.84,31.85,133000.0,24.9906,25.0063,24.9827,24.9906,133000.0
2010-10-29 13:00:00,31.85,31.9,31.82,31.82,281100.0,24.9906,25.0298,24.967,24.967,281100.0
2010-10-29 13:05:00,31.83,31.84,31.79,31.8,288300.0,24.9749,24.9827,24.9435,24.9513,288300.0
2010-10-29 13:10:00,31.79,31.9,31.76,31.87,329600.0,24.9435,25.0298,24.92,25.0063,329600.0
2010-10-29 13:15:00,31.87,31.91,31.85,31.9,241300.0,25.0063,25.0377,24.9906,25.0298,241300.0
2010-10-29 13:20:00,31.9,31.94,31.86,31.86,177900.0,25.0298,25.0612,24.9984,24.9984,177900.0
2010-10-29 13:25:00,31.87,31.87,31.8,31.82,182900.0,25.0063,25.0063,24.9513,24.967,182900.0
2010-10-29 13:30:00,31.83,31.85,31.82,31.83,80600.0,24.9749,24.9906,24.967,24.9749,80600.0
2010-10-29 13:35:00,31.83,31.84,31.79,31.83,144000.0,24.9749,24.9827,24.9435,24.9749,144000.0
2010-10-29 13:40:00,31.83,31.83,31.76,31.77,251300.0,24.9749,24.9749,24.92,24.9278,251300.0
2010-10-29 13:45:00,31.76,31.8,31.71,31.76,209600.0,24.92,24.9513,24.8807,24.92,209600.0
2010-10-29 13:50:00,31.76,31.79,31.66,31.71,253300.0,24.92,24.9435,24.8415,24.8807,253300.0
2010-10-29 13:55:00,31.71,31.78,31.7,31.77,103700.0,24.8807,24.9357,24.8729,24.9278,103700.0
2010-10-29 14:00:00,31.76,31.81,31.72,31.73,197800.0,24.92,24.9592,24.8886,24.8964,197800.0
2010-10-29 14:05:00,31.74,31.78,31.73,31.78,256500.0,24.9043,24.9357,24.8964,24.9357,256500.0
2010-10-29 14:10:00,31.77,31.83,31.77,31.78,115300.0,24.9278,24.9749,24.9278,24.9357,115300.0
2010-10-29 14:15:00,31.78,31.79,31.76,31.79,110200.0,24.9357,24.9435,24.92,24.9435,110200.0
2010-10-29 14:20:00,31.78,31.86,31.78,31.84,144900.0,24.9357,24.9984,24.9357,24.9827,144900.0
2010-10-29 14:25:00,31.84,31.92,31.83,31.88,243100.0,24.9827,25.0455,24.9749,25.0141,243100.0
2010-10-29 14:30:00,31.88,31.91,31.88,31.89,150300.0,25.0141,25.0377,25.0141,25.022,150300.0
2010-10-29 14:35:00,31.89,31.89,31.69,31.7,389100.0,25.022,25.022,24.865,24.8729,389100.0
2010-10-29 14:40:00,31.7,31.7,31.56,31.67,360700.0,24.8729,24.8729,24.763,24.8493,360700.0
2010-10-29 14:45:00,31.67,31.74,31.62,31.7,230500.0,24.8493,24.9043,24.8101,24.8729,230500.0
2010-10-29 14:50:00,31.7,31.77,31.7,31.76,179400.0,24.8729,24.9278,24.8729,24.92,179400.0
2010-10-29 14:55:00,31.76,31.78,31.71,31.71,221500.0,24.92,24.9357,24.8807,24.8807,221500.0
2010-10-29 15:00:00,31.72,31.75,31.69,31.7,242700.0,24.8886,24.9121,24.865,24.8729,242700.0
2010-10-29 15:05:00,31.7,31.72,31.56,31.57,500900.0,24.8729,24.8886,24.763,24.7709,500900.0
2010-10-29 15:10:00,31.57,31.59,31.54,31.55,270400.0,24.7709,24.7866,24.7473,24.7552,270400.0
2010-10-29 15:15:00,31.54,31.62,31.54,31.58,259900.0,24.7473,24.8101,24.7473,24.7787,259900.0
2010-10-29 15:20:00,31.57,31.65,31.56,31.63,280000.0,24.7709,24.8337,24.763,24.818,280000.0
2010-10-29 15:25:00,31.62,31.68,31.61,31.65,267300.0,24.8101,24.8572,24.8023,24.8337,267300.0
2010-10-29 15:30:00,31.65,31.73,31.63,31.69,348900.0,24.8337,24.8964,24.818,24.865,348900.0
2010-10-29 15:35:00,31.69,31.79,31.66,31.73,490600.0,24.865,24.9435,24.8415,24.8964,490600.0
2010-10-29 15:40:00,31.72,31.73,31.66,31.7,407100.0,24.8886,24.8964,24.8415,24.8729,407100.0
2010-10-29 15:45:00,31.71,31.88,31.7,31.88,839600.0,24.8807,25.0141,24.8729,25.0141,839600.0
2010-10-29 15:50:00,31.88,31.89,31.75,31.8,1072000.0,25.0141,25.022,24.9121,24.9513,1072000.0
2010-10-29 15:55:00,31.8,31.88,31.76,31.85,1349300.0,24.9513,25.0141,24.92,24.9906,1349300.0
2010-11-01 09:30:00,32.13,32.53,32.11,32.41,742800.0,25.2103,25.5241,25.1946,25.43,742800.0
2010-11-01 09:35:00,32.41,32.41,32.3,32.31,365500.0,25.43,25.43,25.3437,25.3515,365500.0
2010-11-01 09:40:00,32.31,32.34,32.25,32.25,346400.0,25.3515,25.3751,25.3044,25.3044,346400.0
2010-11-01 09:45:00,32.26,32.34,32.21,32.34,347600.0,25.3123,25.3751,25.273,25.3751,347600.0
2010-11-01 09:50:00,32.33,32.5,32.33,32.49,328700.0,25.3672,25.5006,25.3672,25.4927,328700.0
2010-11-01 09:55:00,32.49,32.49,32.39,32.45,174300.0,25.4927,25.4927,25.4143,25.4614,174300.0
2010-11-01 10:00:00,32.46,32.56,32.46,32.5,434100.0,25.4692,25.5477,25.4692,25.5006,434100.0
2010-11-01 10:05:00,32.5,32.55,32.42,32.42,359000.0,25.5006,25.5398,25.4378,25.4378,359000.0
2010-11-01 10:10:00,32.42,32.44,32.35,32.36,191300.0,25.4378,25.4535,25.3829,25.3907,191300.0
2010-11-01 10:15:00,32.37,32.48,32.32,32.42,294900.0,25.3986,25.4849,25.3594,25.4378,294900.0
2010-11-01 10:20:00,32.43,32.43,32.34,32.37,219800.0,25.4457,25.4457,25.3751,25.3986,219800.0
2010-11-01 10:25:00,32.37,32.42,32.36,32.42,214300.0,25.3986,25.4378,25.3907,25.4378,214300.0
2010-11-01 10:30:00,32.41,32.48,32.41,32.45,204200.0,25.43,25.4849,25.43,25.4614,204200.0
2010-11-01 10:35:00,32.45,32.46,32.39,32.43,272900.0,25.4614,25.4692,25.4143,25.4457,272900.0
2010-11-01 10:40:00,32.44,32.48,32.38,32.45,462900.0,25.4535,25.4849,25.4064,25.4614,462900.0
2010-11-01 10:45:00,32.45,32.5,32.44,32.5,260900.0,25.4614,25.5006,25.4535,25.5006,260900.0
2010-11-01 10:50:00,32.5,32.51,32.45,32.47,514000.0,25.5006,25.5084,25.4614,25.4771,514000.0
2010-11-01 10:55:00,32.47,32.48,32.31,32.37,385800.0,25.4771,25.4849,25.3515,25.3986,385800.0
2010-11-01 11:00:00,32.37,32.37,32.29,32.32,269400.0,25.3986,25.3986,25.3358,25.3594,269400.0
2010-11-01 11:05:00,32.31,32.39,32.29,32.33,259100.0,25.3515,25.4143,25.3358,25.3672,259100.0
2010-11-01 11:10:00,32.33,32.36,32.25,32.29,259200.0,25.3672,25.3907,25.3044,25.3358,259200.0
2010-11-01 11:15:00,32.29,32.29,32.1,32.19,769000.0,25.3358,25.3358,25.1867,25.2574,769000.0
2010-11-01 11:20:00,32.2,32.24,32.06,32.12,423200.0,25.2652,25.2966,25.1554,25.2024,423200.0
2010-11-01 11:25:00,32.12,32.13,31.97,31.98,455500.0,25.2024,25.2103,25.0847,25.0926,455500.0
2010-11-01 11:30:00,31.99,32.01,31.95,31.96,270800.0,25.1004,25.1161,25.069,25.0769,270800.0
2010-11-01 11:35:00,31.96,32.01,31.86,31.99,243800.0,25.0769,25.1161,24.9984,25.1004,243800.0
2010-11-01 11:40:00,31.99,32.0,31.88,31.99,225800.0,25.1004,25.1083,25.0141,25.1004,225800.0
2010-11-01 11:45:00,31.98,32.08,31.97,32.08,284900.0,25.0926,25.171,25.0847,25.171,284900.0
2010-11-01 11:50:00,32.07,32.07,31.97,31.99,195900.0,25.1632,25.1632,25.0847,25.1004,195900.0
2010-11-01 11:55:00,31.99,32.01,31.94,31.95,380100.0,25.1004,25.1161,25.0612,25.069,380100.0
2010-11-01 12:00:00,31.96,32.0,31.92,32.0,162100.0,25.0769,25.1083,25.0455,25.1083,162100.0
2010-11-01 12:05:00,32.0,32.01,31.94,31.95,373600.0,25.1083,25.1161,25.0612,25.069,373600.0
2010-11-01 12:10:00,31.94,32.0,31.93,31.98,231000.0,25.0612,25.1083,25.0534,25.0926,231000.0
2010-11-01 12:15:00,31.98,32.01,31.96,31.96,114700.0,25.0926,25.1161,25.0769,25.0769,114700.0
2010-11-01 12:20:00,31.95,32.0,31.93,32.0,384000.0,25.069,25.1083,25.0534,25.1083,384000.0
2010-11-01 12:25:00,32.0,32.0,31.93,31.95,127600.0,25.1083,25.1083,25.0534,25.069,127600.0
2010-11-01 12:30:00,31.96,31.98,31.91,31.96,284800.0,25.0769,25.0926,25.0377,25.0769,284800.0
2010-11-01 12:35:00,31.96,31.97,31.87,31.91,201600.0,25.0769,25.0847,25.0063,25.0377,201600.0
2010-11-01 12:40:00,31.91,31.92,31.86,31.89,209300.0,25.0377,25.0455,24.9984,25.022,209300.0
2010-11-01 12:45:00,31.89,31.89,31.8,31.81,209500.0,25.022,25.022,24.9513,24.9592,209500.0
2010-11-01 12:50:00,31.8,31.81,31.76,31.78,159700.0,24.9513,24.9592,24.92,24.9357,159700.0
2010-11-01 12:55:00,31.78,31.8,31.73,31.73,276100.0,24.9357,24.9513,24.8964,24.8964,276100.0
2010-11-01 13:00:00,31.73,31.74,31.67,31.67,304800.0,24.8964,24.9043,24.8493,24.8493,304800.0
2010-11-01 13:05:00,31.68,31.73,31.65,31.7,224000.0,24.8572,24.8964,24.8337,24.8729,224000.0
2010-11-01 13:10:00,31.71,31.75,31.67,31.68,153600.0,24.8807,24.9121,24.8493,24.8572,153600.0
2010-11-01 13:15:00,31.68,31.68,31.56,31.57,281900.0,24.8572,24.8572,24.763,24.7709,281900.0
2010-11-01 13:20:00,31.56,31.63,31.56,31.56,212800.0,24.763,24.818,24.763,24.763,212800.0
2010-11-01 13:25:00,31.57,31.64,31.54,31.64,176700.0,24.7709,24.8258,24.7473,24.8258,176700.0
2010-11-01 13:30:00,31.64,31.69,31.63,31.67,166900.0,24.8258,24.865,24.818,24.8493,166900.0
2010-11-01 13:35:00,31.66,31.67,31.61,31.63,386400.0,24.8415,24.8493,24.8023,24.818,386400.0
2010-11-01 13:40:00,31.63,31.67,31.62,31.65,171900.0,24.818,24.8493,24.8101,24.8337,171900.0
2010-11-01 13:45:00,31.65,31.66,31.63,31.66,236500.0,24.8337,24.8415,24.818,24.8415,236500.0
2010-11-01 13:50:00,31.65,31.75,31.65,31.72,224200.0,24.8337,24.9121,24.8337,24.8886,224200.0
2010-11-01 13:55:00,31.72,31.76,31.7,31.74,107800.0,24.8886,24.92,24.8729,24.9043,107800.0
2010-11-01 14:00:00,31.74,31.82,31.74,31.8,201000.0,24.9043,24.967,24.9043,24.9513,201000.0
2010-11-01 14:05:00,31.79,31.8,31.7,31.71,246900.0,24.9435,24.9513,24.8729,24.8807,246900.0
2010-11-01 14:10:00,31.72,31.75,31.71,31.73,108400.0,24.8886,24.9121,24.8807,24.8964,108400.0
2010-11-01 14:15:00,31.73,31.79,31.71,31.79,104100.0,24.8964,24.9435,24.8807,24.9435,104100.0
2010-11-01 14:20:00,31.78,31.83,31.77,31.81,129500.0,24.9357,24.9749,24.9278,24.9592,129500.0
2010-11-01 14:25:00,31.81,31.82,31.75,31.75,158100.0,24.9592,24.967,24.9121,24.9121,158100.0
2010-11-01 14:30:00,31.75,31.81,31.74,31.79,148900.0,24.9121,24.9592,24.9043,24.9435,148900.0
2010-11-01 14:35:00,31.79,31.79,31.57,31.58,271200.0,24.9435,24.9435,24.7709,24.7787,271200.0
2010-11-01 14:40:00,31.58,31.59,31.45,31.47,584500.0,24.7787,24.7866,24.6767,24.6924,584500.0
2010-11-01 14:45:00,31.47,31.47,31.41,31.42,372600.0,24.6924,24.6924,24.6453,24.6532,372600.0
2010-11-01 14:50:00,31.41,31.51,31.4,31.48,213200.0,24.6453,24.7238,24.6375,24.7003,213200.0
2010-11-01 14:55:00,31.49,31.49,31.39,31.44,355900.0,24.7081,24.7081,24.6296,24.6689,355900.0
2010-11-01 15:00:00,31.44,31.49,31.43,31.44,355000.0,24.6689,24.7081,24.661,24.6689,355000.0
2010-11-01 15:05:00,31.45,31.45,31.3,31.3,679100.0,24.6767,24.6767,24.559,24.559,679100.0
2010-11-01 15:10:00,31.31,31.35,31.24,31.28,456300.0,24.5669,24.5983,24.512,24.5433,456300.0
2010-11-01 15:15:00,31.28,31.29,31.15,31.18,472900.0,24.5433,24.5512,24.4413,24.4649,472900.0
2010-11-01 15:20:00,31.18,31.2,31.11,31.2,632200.0,24.4649,24.4806,24.41,24.4806,632200.0
2010-11-01 15:25:00,31.2,31.26,31.19,31.26,527100.0,24.4806,24.5276,24.4727,24.5276,527100.0
2010-11-01 15:30:00,31.25,31.31,31.22,31.27,495900.0,24.5198,24.5669,24.4963,24.5355,495900.0
2010-11-01 15:35:00,31.27,31.29,31.21,31.25,246800.0,24.5355,24.5512,24.4884,24.5198,246800.0
2010-11-01 15:40:00,31.25,31.26,31.2,31.24,548000.0,24.5198,24.5276,24.4806,24.512,548000.0
2010-11-01 15:45:00,31.24,31.36,31.24,31.33,563100.0,24.512,24.6061,24.512,24.5826,563100.0
2010-11-01 15:50:00,31.33,31.35,31.3,31.34,370400.0,24.5826,24.5983,24.559,24.5904,370400.0
2010-11-01 15:55:00,31.33,31.42,31.33,31.42,605200.0,24.5826,24.6532,24.5826,24.6532,605200.0
2010-11-02 09:30:00,31.73,31.87,31.66,31.67,450000.0,24.8964,25.0063,24.8415,24.8493,450000.0
2010-11-02 09:35:00,31.69,31.72,31.4,31.59,394600.0,24.865,24.8886,24.6375,24.7866,394600.0
2010-11-02 09:40:00,31.59,31.59,31.22,31.26,440500.0,24.7866,24.7866,24.4963,24.5276,440500.0
2010-11-02 09:45:00,31.26,31.27,30.74,30.89,974600.0,24.5276,24.5355,24.1196,24.2373,974600.0
2010-11-02 09:50:00,30.9,31.05,30.83,31.01,606900.0,24.2452,24.3629,24.1903,24.3315,606900.0
2010-11-02 09:55:00,31.0,31.01,30.9,30.93,275700.0,24.3236,24.3315,24.2452,24.2687,275700.0
2010-11-02 10:00:00,30.93,31.06,30.9,30.99,348400.0,24.2687,24.3707,24.2452,24.3158,348400.0
2010-11-02 10:05:00,30.99,31.02,30.88,30.89,315000.0,24.3158,24.3393,24.2295,24.2373,315000.0
2010-11-02 10:10:00,30.9,31.05,30.81,31.05,641300.0,24.2452,24.3629,24.1746,24.3629,641300.0
2010-11-02 10:15:00,31.04,31.08,30.99,31.03,499900.0,24.355,24.3864,24.3158,24.3472,499900.0
2010-11-02 10:20:00,31.03,31.12,31.03,31.04,455100.0,24.3472,24.4178,24.3472,24.355,455100.0
2010-11-02 10:25:00,31.03,31.08,30.95,30.99,307500.0,24.3472,24.3864,24.2844,24.3158,307500.0
2010-11-02 10:30:00,30.99,31.0,30.87,30.91,615900.0,24.3158,24.3236,24.2216,24.253,615900.0
2010-11-02 10:35:00,30.92,30.93,30.79,30.82,643300.0,24.2609,24.2687,24.1589,24.1824,643300.0
2010-11-02 10:40:00,30.81,30.83,30.75,30.78,349600.0,24.1746,24.1903,24.1275,24.151,349600.0
2010-11-02 10:45:00,30.78,30.79,30.67,30.76,415200.0,24.151,24.1589,24.0647,24.1353,415200.0
2010-11-02 10:50:00,30.76,30.88,30.73,30.88,221700.0,24.1353,24.2295,24.1118,24.2295,221700.0
2010-11-02 10:55:00,30.87,30.91,30.79,30.9,148900.0,24.2216,24.253,24.1589,24.2452,148900.0
2010-11-02 11:00:00,30.9,31.03,30.9,31.03,353900.0,24.2452,24.3472,24.2452,24.3472,353900.0
2010-11-02 11:05:00,31.04,31.1,30.97,31.02,451600.0,24.355,24.4021,24.3001,24.3393,451600.0
2010-11-02 11:10:00,31.02,31.08,30.93,31.03,433400.0,24.3393,24.3864,24.2687,24.3472,433400.0
2010-11-02 11:15:00,31.04,31.24,31.03,31.13,701000.0,24.355,24.512,24.3472,24.4256,701000.0
2010-11-02 11:20:00,31.13,31.19,31.1,31.14,255800.0,24.4256,24.4727,24.4021,24.4335,255800.0
2010-11-02 11:25:00,31.14,31.19,31.11,31.11,210800.0,24.4335,24.4727,24.41,24.41,210800.0
2010-11-02 11:30:00,31.11,31.2,31.1,31.13,386800.0,24.41,24.4806,24.4021,24.4256,386800.0
2010-11-02 11:35:00,31.14,31.15,31.06,31.06,336100.0,24.4335,24.4413,24.3707,24.3707,336100.0
2010-11-02 11:40:00,31.06,31.11,31.04,31.04,195300.0,24.3707,24.41,24.355,24.355,195300.0
2010-11-02 11:45:00,31.03,31.06,30.99,31.03,215000.0,24.3472,24.3707,24.3158,24.3472,215000.0
2010-11-02 11:50:00,31.03,31.15,31.03,31.13,94300.0,24.3472,24.4413,24.3472,24.4256,94300.0
2010-11-02 11:55:00,31.12,31.23,31.1,31.2,251900.0,24.4178,24.5041,24.4021,24.4806,251900.0
2010-11-02 12:00:00,31.19,31.23,31.18,31.23,95000.0,24.4727,24.5041,24.4649,24.5041,95000.0
2010-11-02 12:05:00,31.23,31.3,31.19,31.23,267200.0,24.5041,24.559,24.4727,24.5041,267200.0
2010-11-02 12:10:00,31.24,31.28,31.21,31.22,133400.0,24.512,24.5433,24.4884,24.4963,133400.0
2010-11-02 12:15:00,31.23,31.28,31.21,31.24,192100.0,24.5041,24.5433,24.4884,24.512,192100.0
2010-11-02 12:20:00,31.25,31.3,31.22,31.28,201000.0,24.5198,24.559,24.4963,24.5433,201000.0
2010-11-02 12:25:00,31.29,31.39,31.29,31.39,210900.0,24.5512,24.6296,24.5512,24.6296,210900.0
2010-11-02 12:30:00,31.39,31.4,31.35,31.37,148000.0,24.6296,24.6375,24.5983,24.614,148000.0
2010-11-02 12:35:00,31.36,31.38,31.35,31.37,109600.0,24.6061,24.6218,24.5983,24.614,109600.0
2010-11-02 12:40:00,31.37,31.44,31.37,31.42,273100.0,24.614,24.6689,24.614,24.6532,273100.0
2010-11-02 12:45:00,31.42,31.55,31.41,31.53,186500.0,24.6532,24.7552,24.6453,24.7395,186500.0
2010-11-02 12:50:00,31.52,31.58,31.5,31.54,184200.0,24.7317,24.7787,24.716,24.7473,184200.0
2010-11-02 12:55:00,31.54,31.61,31.53,31.61,275000.0,24.7473,24.8023,24.7395,24.8023,275000.0
2010-11-02 13:00:00,31.6,31.65,31.57,31.59,339500.0,24.7944,24.8337,24.7709,24.7866,339500.0
2010-11-02 13:05:00,31.6,31.74,31.58,31.73,391400.0,24.7944,24.9043,24.7787,24.8964,391400.0
2010-11-02 13:10:00,31.72,31.76,31.71,31.71,250600.0,24.8886,24.92,24.8807,24.8807,250600.0
2010-11-02 13:15:00,31.72,31.76,31.7,31.73,222400.0,24.8886,24.92,24.8729,24.8964,222400.0
2010-11-02 13:20:00,31.73,31.73,31.71,31.73,188900.0,24.8964,24.8964,24.8807,24.8964,188900.0
2010-11-02 13:25:00,31.72,31.78,31.71,31.76,101400.0,24.8886,24.9357,24.8807,24.92,101400.0
2010-11-02 13:30:00,31.75,31.8,31.75,31.79,203100.0,24.9121,24.9513,24.9121,24.9435,203100.0
2010-11-02 13:35:00,31.79,31.88,31.78,31.87,191200.0,24.9435,25.0141,24.9357,25.0063,191200.0
2010-11-02 13:40:00,31.87,31.99,31.86,31.95,431100.0,25.0063,25.1004,24.9984,25.069,431100.0
2010-11-02 13:45:00,31.95,31.96,31.88,31.9,291300.0,25.069,25.0769,25.0141,25.0298,291300.0
2010-11-02 13:50:00,31.9,31.92,31.85,31.85,184800.0,25.0298,25.0455,24.9906,24.9906,184800.0
2010-11-02 13:55:00,31.85,31.89,31.8,31.81,159200.0,24.9906,25.022,24.9513,24.9592,159200.0
2010-11-02 14:00:00,31.8,31.81,31.71,31.73,374800.0,24.9513,24.9592,24.8807,24.8964,374800.0
2010-11-02 14:05:00,31.72,31.76,31.7,31.73,180400.0,24.8886,24.92,24.8729,24.8964,180400.0
2010-11-02 14:10:00,31.73,31.74,31.64,31.7,238300.0,24.8964,24.9043,24.8258,24.8729,238300.0
2010-11-02 14:15:00,31.7,31.71,31.58,31.62,206400.0,24.8729,24.8807,24.7787,24.8101,206400.0
2010-11-02 14:20:00,31.63,31.66,31.59,31.64,165100.0,24.818,24.8415,24.7866,24.8258,165100.0
2010-11-02 14:25:00,31.63,31.7,31.63,31.64,112200.0,24.818,24.8729,24.818,24.8258,112200.0
2010-11-02 14:30:00,31.64,31.64,31.6,31.62,83800.0,24.8258,24.8258,24.7944,24.8101,83800.0
2010-11-02 14:35:00,31.62,31.68,31.56,31.58,240600.0,24.8101,24.8572,24.763,24.7787,240600.0
2010-11-02 14:40:00,31.58,31.64,31.56,31.56,114600.0,24.7787,24.8258,24.763,24.763,114600.0
2010-11-02 14:45:00,31.56,31.61,31.56,31.59,96800.0,24.763,24.8023,24.763,24.7866,96800.0
2010-11-02 14:50:00,31.6,31.6,31.58,31.59,104200.0,24.7944,24.7944,24.7787,24.7866,104200.0
2010-11-02 14:55:00,31.6,31.61,31.54,31.58,118800.0,24.7944,24.8023,24.7473,24.7787,118800.0
2010-11-02 15:00:00,31.58,31.65,31.58,31.65,125400.0,24.7787,24.8337,24.7787,24.8337,125400.0
2010-11-02 15:05:00,31.65,31.69,31.63,31.68,169300.0,24.8337,24.865,24.818,24.8572,169300.0
2010-11-02 15:10:00,31.68,31.71,31.67,31.68,167800.0,24.8572,24.8807,24.8493,24.8572,167800.0
2010-11-02 15:15:00,31.67,31.76,31.64,31.75,283000.0,24.8493,24.92,24.8258,24.9121,283000.0
2010-11-02 15:20:00,31.74,31.75,31.67,31.71,249400.0,24.9043,24.9121,24.8493,24.8807,249400.0
2010-11-02 15:25:00,31.7,31.71,31.64,31.64,146700.0,24.8729,24.8807,24.8258,24.8258,146700.0
2010-11-02 15:30:00,31.65,31.65,31.55,31.58,254300.0,24.8337,24.8337,24.7552,24.7787,254300.0
2010-11-02 15:35:00,31.58,31.6,31.46,31.47,440100.0,24.7787,24.7944,24.6846,24.6924,440100.0
2010-11-02 15:40:00,31.47,31.48,31.38,31.38,369900.0,24.6924,24.7003,24.6218,24.6218,369900.0
2010-11-02 15:45:00,31.39,31.42,31.38,31.4,468600.0,24.6296,24.6532,24.6218,24.6375,468600.0
2010-11-02 15:50:00,31.4,31.43,31.38,31.41,761000.0,24.6375,24.661,24.6218,24.6453,761000.0
2010-11-02 15:55:00,31.4,31.42,31.33,31.38,786100.0,24.6375,24.6532,24.5826,24.6218,786100.0
2010-11-03 09:30:00,31.65,31.74,31.5,31.57,292500.0,24.8337,24.9043,24.716,24.7709,292500.0
2010-11-03 09:35:00,31.57,31.65,31.5,31.56,337300.0,24.7709,24.8337,24.716,24.763,337300.0
2010-11-03 09:40:00,31.56,31.61,31.54,31.61,284700.0,24.763,24.8023,24.7473,24.8023,284700.0
2010-11-03 09:45:00,31.61,31.61,31.47,31.53,255600.0,24.8023,24.8023,24.6924,24.7395,255600.0
2010-11-03 09:50:00,31.53,31.59,31.48,31.52,119400.0,24.7395,24.7866,24.7003,24.7317,119400.0
2010-11-03 09:55:00,31.53,31.6,31.47,31.57,137100.0,24.7395,24.7944,24.6924,24.7709,137100.0
2010-11-03 10:00:00,31.57,31.62,31.5,31.54,236900.0,24.7709,24.8101,24.716,24.7473,236900.0
2010-11-03 10:05:00,31.53,31.63,31.5,31.61,114500.0,24.7395,24.818,24.716,24.8023,114500.0
2010-11-03 10:10:00,31.62,31.65,31.57,31.61,211300.0,24.8101,24.8337,24.7709,24.8023,211300.0
2010-11-03 10:15:00,31.6,31.72,31.6,31.65,181900.0,24.7944,24.8886,24.7944,24.8337,181900.0
2010-11-03 10:20:00,31.66,31.66,31.57,31.57,310600.0,24.8415,24.8415,24.7709,24.7709,310600.0
2010-11-03 10:25:00,31.58,31.64,31.55,31.55,216600.0,24.7787,24.8258,24.7552,24.7552,216600.0
2010-11-03 10:30:00,31.55,31.61,31.5,31.58,228100.0,24.7552,24.8023,24.716,24.7787,228100.0
2010-11-03 10:35:00,31.59,31.63,31.56,31.56,142500.0,24.7866,24.818,24.763,24.763,142500.0
2010-11-03 10:40:00,31.57,31.57,31.43,31.43,205000.0,24.7709,24.7709,24.661,24.661,205000.0
2010-11-03 10:45:00,31.43,31.43,31.3,31.31,251300.0,24.661,24.661,24.559,24.5669,251300.0
2010-11-03 10:50:00,31.31,31.43,31.31,31.38,213100.0,24.5669,24.661,24.5669,24.6218,213100.0
2010-11-03 10:55:00,31.39,31.44,31.38,31.42,151500.0,24.6296,24.6689,24.6218,24.6532,151500.0
2010-11-03 11:00:00,31.44,31.58,31.43,31.56,326400.0,24.6689,24.7787,24.661,24.763,326400.0
2010-11-03 11:05:00,31.56,31.57,31.48,31.48,201500.0,24.763,24.7709,24.7003,24.7003,201500.0
2010-11-03 11:10:00,31.48,31.52,31.43,31.47,189100.0,24.7003,24.7317,24.661,24.6924,189100.0
2010-11-03 11:15:00,31.48,31.57,31.46,31.55,216200.0,24.7003,24.7709,24.6846,24.7552,216200.0
2010-11-03 11:20:00,31.55,31.6,31.55,31.55,172700.0,24.7552,24.7944,24.7552,24.7552,172700.0
2010-11-03 11:25:00,31.56,31.56,31.48,31.48,660600.0,24.763,24.763,24.7003,24.7003,660600.0
2010-11-03 11:30:00,31.49,31.53,31.44,31.53,241300.0,24.7081,24.7395,24.6689,24.7395,241300.0
2010-11-03 11:35:00,31.53,31.6,31.52,31.57,121000.0,24.7395,24.7944,24.7317,24.7709,121000.0
2010-11-03 11:40:00,31.57,31.59,31.5,31.51,131100.0,24.7709,24.7866,24.716,24.7238,131100.0
2010-11-03 11:45:00,31.5,31.53,31.48,31.5,198400.0,24.716,24.7395,24.7003,24.716,198400.0
2010-11-03 11:50:00,31.5,31.51,31.42,31.43,123000.0,24.716,24.7238,24.6532,24.661,123000.0
2010-11-03 11:55:00,31.43,31.45,31.4,31.44,133600.0,24.661,24.6767,24.6375,24.6689,133600.0
2010-11-03 12:00:00,31.45,31.45,31.36,31.38,285500.0,24.6767,24.6767,24.6061,24.6218,285500.0
2010-11-03 12:05:00,31.38,31.4,31.29,31.3,330000.0,24.6218,24.6375,24.5512,24.559,330000.0
2010-11-03 12:10:00,31.3,31.37,31.27,31.33,321000.0,24.559,24.614,24.5355,24.5826,321000.0
2010-11-03 12:15:00,31.32,31.36,31.3,31.32,295200.0,24.5747,24.6061,24.559,24.5747,295200.0
2010-11-03 12:20:00,31.32,31.32,31.28,31.28,220500.0,24.5747,24.5747,24.5433,24.5433,220500.0
2010-11-03 12:25:00,31.29,31.31,31.28,31.3,132300.0,24.5512,24.5669,24.5433,24.559,132300.0
2010-11-03 12:30:00,31.3,31.33,31.28,31.32,283500.0,24.559,24.5826,24.5433,24.5747,283500.0
2010-11-03 12:35:00,31.31,31.32,31.27,31.28,155600.0,24.5669,24.5747,24.5355,24.5433,155600.0
2010-11-03 12:40:00,31.28,31.29,31.21,31.25,264300.0,24.5433,24.5512,24.4884,24.5198,264300.0
2010-11-03 12:45:00,31.25,31.35,31.25,31.3,182100.0,24.5198,24.5983,24.5198,24.559,182100.0
2010-11-03 12:50:00,31.3,31.3,31.23,31.25,201100.0,24.559,24.559,24.5041,24.5198,201100.0
2010-11-03 12:55:00,31.25,31.25,31.18,31.18,222700.0,24.5198,24.5198,24.4649,24.4649,222700.0
2010-11-03 13:00:00,31.19,31.31,31.18,31.22,361300.0,24.4727,24.5669,24.4649,24.4963,361300.0
2010-11-03 13:05:00,31.22,31.24,31.07,31.08,364100.0,24.4963,24.512,24.3786,24.3864,364100.0
2010-11-03 13:10:00,31.08,31.18,31.03,31.16,350100.0,24.3864,24.4649,24.3472,24.4492,350100.0
2010-11-03 13:15:00,31.16,31.17,31.1,31.1,239100.0,24.4492,24.457,24.4021,24.4021,239100.0
2010-11-03 13:20:00,31.1,31.12,31.03,31.03,268000.0,24.4021,24.4178,24.3472,24.3472,268000.0
2010-11-03 13:25:00,31.04,31.05,30.95,31.03,515600.0,24.355,24.3629,24.2844,24.3472,515600.0
2010-11-03 13:30:00,31.02,31.06,31.02,31.03,144000.0,24.3393,24.3707,24.3393,24.3472,144000.0
2010-11-03 13:35:00,31.03,31.04,31.0,31.01,207700.0,24.3472,24.355,24.3236,24.3315,207700.0
2010-11-03 13:40:00,31.0,31.02,30.99,31.0,200300.0,24.3236,24.3393,24.3158,24.3236,200300.0
2010-11-03 13:45:00,31.0,31.01,30.99,31.01,143200.0,24.3236,24.3315,24.3158,24.3315,143200.0
2010-11-03 13:50:00,31.0,31.01,30.99,31.0,232600.0,24.3236,24.3315,24.3158,24.3236,232600.0
2010-11-03 13:55:00,31.0,31.05,30.97,31.01,381800.0,24.3236,24.3629,24.3001,24.3315,381800.0
2010-11-03 14:00:00,31.01,31.14,31.0,31.14,168500.0,24.3315,24.4335,24.3236,24.4335,168500.0
2010-11-03 14:05:00,31.14,31.18,31.08,31.18,220300.0,24.4335,24.4649,24.3864,24.4649,220300.0
2010-11-03 14:10:00,31.17,31.17,31.01,31.06,128700.0,24.457,24.457,24.3315,24.3707,128700.0
2010-11-03 14:15:00,31.04,31.15,31.01,31.1,321300.0,24.355,24.4413,24.3315,24.4021,321300.0
2010-11-03 14:20:00,31.09,31.25,31.01,31.08,492700.0,24.3943,24.5198,24.3315,24.3864,492700.0
2010-11-03 14:25:00,31.08,31.2,30.98,31.03,445800.0,24.3864,24.4806,24.3079,24.3472,445800.0
2010-11-03 14:30:00,31.03,31.08,30.96,31.01,446500.0,24.3472,24.3864,24.2923,24.3315,446500.0
2010-11-03 14:35:00,31.01,31.11,30.96,31.08,474200.0,24.3315,24.41,24.2923,24.3864,474200.0
2010-11-03 14:40:00,31.08,31.19,31.08,31.18,486100.0,24.3864,24.4727,24.3864,24.4649,486100.0
2010-11-03 14:45:00,31.18,31.27,31.1,31.18,585700.0,24.4649,24.5355,24.4021,24.4649,585700.0
2010-11-03 14:50:00,31.19,31.26,31.15,31.19,581200.0,24.4727,24.5276,24.4413,24.4727,581200.0
2010-11-03 14:55:00,31.19,31.45,31.18,31.36,511600.0,24.4727,24.6767,24.4649,24.6061,511600.0
2010-11-03 15:00:00,31.36,31.4,31.32,31.4,291800.0,24.6061,24.6375,24.5747,24.6375,291800.0
2010-11-03 15:05:00,31.4,31.44,31.36,31.42,353000.0,24.6375,24.6689,24.6061,24.6532,353000.0
2010-11-03 15:10:00,31.41,31.51,31.41,31.48,382100.0,24.6453,24.7238,24.6453,24.7003,382100.0
2010-11-03 15:15:00,31.49,31.59,31.49,31.51,281800.0,24.7081,24.7866,24.7081,24.7238,281800.0
2010-11-03 15:20:00,31.51,31.59,31.49,31.59,236200.0,24.7238,24.7866,24.7081,24.7866,236200.0
2010-11-03 15:25:00,31.58,31.64,31.55,31.6,332900.0,24.7787,24.8258,24.7552,24.7944,332900.0
2010-11-03 15:30:00,31.6,31.62,31.49,31.53,293000.0,24.7944,24.8101,24.7081,24.7395,293000.0
2010-11-03 15:35:00,31.53,31.57,31.5,31.56,225700.0,24.7395,24.7709,24.716,24.763,225700.0
2010-11-03 15:40:00,31.55,31.57,31.53,31.55,235200.0,24.7552,24.7709,24.7395,24.7552,235200.0
2010-11-03 15:45:00,31.56,31.65,31.55,31.65,421600.0,24.763,24.8337,24.7552,24.8337,421600.0
2010-11-03 15:50:00,31.64,31.7,31.64,31.69,500300.0,24.8258,24.8729,24.8258,24.865,500300.0
2010-11-03 15:55:00,31.68,31.69,31.65,31.68,511900.0,24.8572,24.865,24.8337,24.8572,511900.0
2010-11-04 09:30:00,32.36,32.43,32.12,32.29,705500.0,25.3907,25.4457,25.2024,25.3358,705500.0
2010-11-04 09:35:00,32.28,32.5,32.27,32.49,507200.0,25.328,25.5006,25.3201,25.4927,507200.0
2010-11-04 09:40:00,32.49,32.58,32.34,32.43,563600.0,25.4927,25.5634,25.3751,25.4457,563600.0
2010-11-04 09:45:00,32.43,32.5,32.41,32.45,434800.0,25.4457,25.5006,25.43,25.4614,434800.0
2010-11-04 09:50:00,32.44,32.52,32.43,32.51,453600.0,25.4535,25.5163,25.4457,25.5084,453600.0
2010-11-04 09:55:00,32.51,32.53,32.45,32.49,258300.0,25.5084,25.5241,25.4614,25.4927,258300.0
2010-11-04 10:00:00,32.49,32.5,32.28,32.28,530100.0,25.4927,25.5006,25.328,25.328,530100.0
2010-11-04 10:05:00,32.27,32.31,32.05,32.14,668200.0,25.3201,25.3515,25.1475,25.2181,668200.0
2010-11-04 10:10:00,32.13,32.27,32.13,32.19,305100.0,25.2103,25.3201,25.2103,25.2574,305100.0
2010-11-04 10:15:00,32.19,32.29,32.17,32.29,131800.0,25.2574,25.3358,25.2417,25.3358,131800.0
2010-11-04 10:20:00,32.28,32.39,32.27,32.37,185900.0,25.328,25.4143,25.3201,25.3986,185900.0
2010-11-04 10:25:00,32.37,32.48,32.35,32.45,271600.0,25.3986,25.4849,25.3829,25.4614,271600.0
2010-11-04 10:30:00,32.45,32.45,32.38,32.4,244400.0,25.4614,25.4614,25.4064,25.4221,244400.0
2010-11-04 10:35:00,32.39,32.42,32.33,32.39,328100.0,25.4143,25.4378,25.3672,25.4143,328100.0
2010-11-04 10:40:00,32.38,32.39,32.34,32.38,215100.0,25.4064,25.4143,25.3751,25.4064,215100.0
2010-11-04 10:45:00,32.38,32.47,32.37,32.41,249400.0,25.4064,25.4771,25.3986,25.43,249400.0
2010-11-04 10:50:00,32.42,32.58,32.41,32.55,389300.0,25.4378,25.5634,25.43,25.5398,389300.0
2010-11-04 10:55:00,32.54,32.65,32.52,32.6,376700.0,25.532,25.6183,25.5163,25.5791,376700.0
2010-11-04 11:00:00,32.6,32.69,32.57,32.62,234300.0,25.5791,25.6497,25.5555,25.5947,234300.0
2010-11-04 11:05:00,32.62,32.65,32.54,32.64,235200.0,25.5947,25.6183,25.532,25.6104,235200.0
2010-11-04 11:10:00,32.64,32.64,32.59,32.64,127900.0,25.6104,25.6104,25.5712,25.6104,127900.0
2010-11-04 11:15:00,32.65,32.68,32.61,32.67,149200.0,25.6183,25.6418,25.5869,25.634,149200.0
2010-11-04 11:20:00,32.67,32.73,32.6,32.67,165700.0,25.634,25.6811,25.5791,25.634,165700.0
2010-11-04 11:25:00,32.68,32.74,32.67,32.71,146200.0,25.6418,25.6889,25.634,25.6654,146200.0
2010-11-04 11:30:00,32.72,32.8,32.72,32.77,180300.0,25.6732,25.736,25.6732,25.7124,180300.0
2010-11-04 11:35:00,32.77,32.86,32.75,32.85,247200.0,25.7124,25.7831,25.6968,25.7752,247200.0
2010-11-04 11:40:00,32.85,32.9,32.82,32.85,284700.0,25.7752,25.8144,25.7517,25.7752,284700.0
2010-11-04 11:45:00,32.85,32.9,32.84,32.88,119700.0,25.7752,25.8144,25.7674,25.7988,119700.0
2010-11-04 11:50:00,32.88,32.91,32.86,32.88,162300.0,25.7988,25.8223,25.7831,25.7988,162300.0
2010-11-04 11:55:00,32.88,32.9,32.81,32.85,235000.0,25.7988,25.8144,25.7438,25.7752,235000.0
2010-11-04 12:00:00,32.86,32.86,32.77,32.79,159700.0,25.7831,25.7831,25.7124,25.7281,159700.0
2010-11-04 12:05:00,32.8,32.83,32.74,32.78,113800.0,25.736,25.7595,25.6889,25.7203,113800.0
2010-11-04 12:10:00,32.78,32.82,32.75,32.81,276500.0,25.7203,25.7517,25.6968,25.7438,276500.0
2010-11-04 12:15:00,32.81,32.9,32.81,32.9,234700.0,25.7438,25.8144,25.7438,25.8144,234700.0
2010-11-04 12:20:00,32.9,32.9,32.83,32.87,125800.0,25.8144,25.8144,25.7595,25.7909,125800.0
2010-11-04 12:25:00,32.87,32.99,32.87,32.95,199100.0,25.7909,25.8851,25.7909,25.8537,199100.0
2010-11-04 12:30:00,32.95,32.96,32.91,32.92,165500.0,25.8537,25.8615,25.8223,25.8301,165500.0
2010-11-04 12:35:00,32.91,32.95,32.39,32.94,188300.0,25.8223,25.8537,25.4143,25.8458,188300.0
2010-11-04 12:40:00,32.94,33.0,32.93,32.99,209800.0,25.8458,25.8929,25.838,25.8851,209800.0
2010-11-04 12:45:00,32.98,33.0,32.91,32.93,127000.0,25.8772,25.8929,25.8223,25.838,127000.0
2010-11-04 12:50:00,32.93,32.99,32.92,32.98,43800.0,25.838,25.8851,25.8301,25.8772,43800.0
2010-11-04 12:55:00,32.99,32.99,32.93,32.98,76400.0,25.8851,25.8851,25.838,25.8772,76400.0
2010-11-04 13:00:00,32.98,32.99,32.95,32.97,84200.0,25.8772,25.8851,25.8537,25.8694,84200.0
2010-11-04 13:05:00,32.97,33.0,32.97,33.0,128800.0,25.8694,25.8929,25.8694,25.8929,128800.0
2010-11-04 13:10:00,33.0,33.0,32.95,33.0,129200.0,25.8929,25.8929,25.8537,25.8929,129200.0
2010-11-04 13:15:00,32.99,33.01,32.96,32.96,172400.0,25.8851,25.9008,25.8615,25.8615,172400.0
2010-11-04 13:20:00,32.96,33.02,32.96,33.01,188700.0,25.8615,25.9086,25.8615,25.9008,188700.0
2010-11-04 13:25:00,33.01,33.06,32.98,32.98,79200.0,25.9008,25.94,25.8772,25.8772,79200.0
2010-11-04 13:30:00,32.99,33.05,32.99,33.01,99700.0,25.8851,25.9321,25.8851,25.9008,99700.0
2010-11-04 13:35:00,33.0,33.01,32.96,32.98,81000.0,25.8929,25.9008,25.8615,25.8772,81000.0
2010-11-04 13:40:00,32.97,32.98,32.96,32.97,119100.0,25.8694,25.8772,25.8615,25.8694,119100.0
2010-11-04 13:45:00,32.97,32.98,32.94,32.94,132800.0,25.8694,25.8772,25.8458,25.8458,132800.0
2010-11-04 13:50:00,32.94,32.97,32.92,32.92,129300.0,25.8458,25.8694,25.8301,25.8301,129300.0
2010-11-04 13:55:00,32.92,32.95,32.87,32.89,170700.0,25.8301,25.8537,25.7909,25.8066,170700.0
2010-11-04 14:00:00,32.88,32.91,32.8,32.81,232300.0,25.7988,25.8223,25.736,25.7438,232300.0
2010-11-04 14:05:00,32.8,32.83,32.78,32.83,201800.0,25.736,25.7595,25.7203,25.7595,201800.0
2010-11-04 14:10:00,32.83,32.83,32.77,32.82,235700.0,25.7595,25.7595,25.7124,25.7517,235700.0
2010-11-04 14:15:00,32.82,32.85,32.79,32.84,435900.0,25.7517,25.7752,25.7281,25.7674,435900.0
2010-11-04 14:20:00,32.84,32.91,32.8,32.89,420900.0,25.7674,25.8223,25.736,25.8066,420900.0
2010-11-04 14:25:00,32.9,32.9,32.84,32.85,71500.0,25.8144,25.8144,25.7674,25.7752,71500.0
2010-11-04 14:30:00,32.84,32.91,32.84,32.88,105400.0,25.7674,25.8223,25.7674,25.7988,105400.0
2010-11-04 14:35:00,32.89,33.01,32.88,32.99,229200.0,25.8066,25.9008,25.7988,25.8851,229200.0
2010-11-04 14:40:00,32.99,33.0,32.91,32.93,133000.0,25.8851,25.8929,25.8223,25.838,133000.0
2010-11-04 14:45:00,32.94,32.96,32.89,32.91,137600.0,25.8458,25.8615,25.8066,25.8223,137600.0
2010-11-04 14:50:00,32.91,32.95,32.89,32.9,220300.0,25.8223,25.8537,25.8066,25.8144,220300.0
2010-11-04 14:55:00,32.89,32.95,32.89,32.91,214200.0,25.8066,25.8537,25.8066,25.8223,214200.0
2010-11-04 15:00:00,32.91,32.93,32.88,32.9,138500.0,25.8223,25.838,25.7988,25.8144,138500.0
2010-11-04 15:05:00,32.9,32.91,32.86,32.88,249600.0,25.8144,25.8223,25.7831,25.7988,249600.0
2010-11-04 15:10:00,32.87,32.9,32.86,32.88,161000.0,25.7909,25.8144,25.7831,25.7988,161000.0
2010-11-04 15:15:00,32.87,32.88,32.81,32.87,309700.0,25.7909,25.7988,25.7438,25.7909,309700.0
2010-11-04 15:20:00,32.86,32.88,32.84,32.87,213800.0,25.7831,25.7988,25.7674,25.7909,213800.0
2010-11-04 15:25:00,32.87,32.87,32.85,32.87,426800.0,25.7909,25.7909,25.7752,25.7909,426800.0
2010-11-04 15:30:00,32.87,32.9,32.82,32.9,367000.0,25.7909,25.8144,25.7517,25.8144,367000.0
2010-11-04 15:35:00,32.9,32.91,32.83,32.84,391000.0,25.8144,25.8223,25.7595,25.7674,391000.0
2010-11-04 15:40:00,32.84,32.86,32.81,32.85,451500.0,25.7674,25.7831,25.7438,25.7752,451500.0
2010-11-04 15:45:00,32.85,32.87,32.81,32.84,604700.0,25.7752,25.7909,25.7438,25.7674,604700.0
2010-11-04 15:50:00,32.85,32.87,32.81,32.84,628800.0,25.7752,25.7909,25.7438,25.7674,628800.0
2010-11-04 15:55:00,32.84,33.0,32.8,32.84,1072600.0,25.7674,25.8929,25.736,25.7674,1072600.0
2010-11-05 09:30:00,32.79,32.99,32.69,32.8,253700.0,25.7281,25.8851,25.6497,25.736,253700.0
2010-11-05 09:35:00,32.8,32.95,32.79,32.95,312700.0,25.736,25.8537,25.7281,25.8537,312700.0
2010-11-05 09:40:00,32.95,32.96,32.9,32.91,344200.0,25.8537,25.8615,25.8144,25.8223,344200.0
2010-11-05 09:45:00,32.92,32.98,32.87,32.95,424800.0,25.8301,25.8772,25.7909,25.8537,424800.0
2010-11-05 09:50:00,32.95,32.95,32.73,32.74,218600.0,25.8537,25.8537,25.6811,25.6889,218600.0
2010-11-05 09:55:00,32.75,32.75,32.59,32.6,199400.0,25.6968,25.6968,25.5712,25.5791,199400.0
2010-11-05 10:00:00,32.6,32.65,32.5,32.5,272500.0,25.5791,25.6183,25.5006,25.5006,272500.0
2010-11-05 10:05:00,32.5,32.52,32.36,32.38,432600.0,25.5006,25.5163,25.3907,25.4064,432600.0
2010-11-05 10:10:00,32.38,32.38,32.26,32.33,455800.0,25.4064,25.4064,25.3123,25.3672,455800.0
2010-11-05 10:15:00,32.34,32.37,32.25,32.28,345200.0,25.3751,25.3986,25.3044,25.328,345200.0
2010-11-05 10:20:00,32.28,32.43,32.28,32.41,407700.0,25.328,25.4457,25.328,25.43,407700.0
2010-11-05 10:25:00,32.41,32.44,32.36,32.4,339900.0,25.43,25.4535,25.3907,25.4221,339900.0
2010-11-05 10:30:00,32.4,32.41,32.35,32.39,213500.0,25.4221,25.43,25.3829,25.4143,213500.0
2010-11-05 10:35:00,32.39,32.49,32.39,32.46,181600.0,25.4143,25.4927,25.4143,25.4692,181600.0
2010-11-05 10:40:00,32.45,32.49,32.45,32.46,131800.0,25.4614,25.4927,25.4614,25.4692,131800.0
2010-11-05 10:45:00,32.46,32.53,32.44,32.51,156900.0,25.4692,25.5241,25.4535,25.5084,156900.0
2010-11-05 10:50:00,32.52,32.56,32.47,32.48,274300.0,25.5163,25.5477,25.4771,25.4849,274300.0
2010-11-05 10:55:00,32.49,32.53,32.44,32.53,204900.0,25.4927,25.5241,25.4535,25.5241,204900.0
2010-11-05 11:00:00,32.52,32.59,32.52,32.52,295800.0,25.5163,25.5712,25.5163,25.5163,295800.0
2010-11-05 11:05:00,32.52,32.52,32.44,32.47,256400.0,25.5163,25.5163,25.4535,25.4771,256400.0
2010-11-05 11:10:00,32.47,32.47,32.35,32.37,270200.0,25.4771,25.4771,25.3829,25.3986,270200.0
2010-11-05 11:15:00,32.37,32.38,32.31,32.32,213100.0,25.3986,25.4064,25.3515,25.3594,213100.0
2010-11-05 11:20:00,32.31,32.33,32.22,32.24,322300.0,25.3515,25.3672,25.2809,25.2966,322300.0
2010-11-05 11:25:00,32.24,32.25,32.19,32.22,295600.0,25.2966,25.3044,25.2574,25.2809,295600.0
2010-11-05 11:30:00,32.23,32.23,32.15,32.19,326100.0,25.2887,25.2887,25.226,25.2574,326100.0
2010-11-05 11:35:00,32.19,32.22,32.04,32.04,305900.0,25.2574,25.2809,25.1397,25.1397,305900.0
2010-11-05 11:40:00,32.04,32.05,31.61,31.64,1104100.0,25.1397,25.1475,24.8023,24.8258,1104100.0
2010-11-05 11:45:00,31.63,31.94,31.56,31.77,882600.0,24.818,25.0612,24.763,24.9278,882600.0
2010-11-05 11:50:00,31.77,31.86,31.75,31.75,343100.0,24.9278,24.9984,24.9121,24.9121,343100.0
2010-11-05 11:55:00,31.76,31.8,31.59,31.59,439300.0,24.92,24.9513,24.7866,24.7866,439300.0
2010-11-05 12:00:00,31.6,31.76,31.54,31.74,307200.0,24.7944,24.92,24.7473,24.9043,307200.0
2010-11-05 12:05:00,31.74,31.8,31.7,31.77,273200.0,24.9043,24.9513,24.8729,24.9278,273200.0
2010-11-05 12:10:00,31.76,31.86,31.76,31.81,554400.0,24.92,24.9984,24.92,24.9592,554400.0
2010-11-05 12:15:00,31.81,31.85,31.71,31.71,302100.0,24.9592,24.9906,24.8807,24.8807,302100.0
2010-11-05 12:20:00,31.71,31.72,31.58,31.68,473000.0,24.8807,24.8886,24.7787,24.8572,473000.0
2010-11-05 12:25:00,31.69,31.72,31.66,31.68,199000.0,24.865,24.8886,24.8415,24.8572,199000.0
2010-11-05 12:30:00,31.68,31.71,31.46,31.69,180900.0,24.8572,24.8807,24.6846,24.865,180900.0
2010-11-05 12:35:00,31.69,31.74,31.68,31.72,139700.0,24.865,24.9043,24.8572,24.8886,139700.0
2010-11-05 12:40:00,31.72,31.84,31.71,31.82,191200.0,24.8886,24.9827,24.8807,24.967,191200.0
2010-11-05 12:45:00,31.83,31.83,31.7,31.76,197100.0,24.9749,24.9749,24.8729,24.92,197100.0
2010-11-05 12:50:00,31.76,31.78,31.65,31.65,137000.0,24.92,24.9357,24.8337,24.8337,137000.0
2010-11-05 12:55:00,31.65,31.77,31.65,31.76,505700.0,24.8337,24.9278,24.8337,24.92,505700.0
2010-11-05 13:00:00,31.77,31.79,31.71,31.79,236600.0,24.9278,24.9435,24.8807,24.9435,236600.0
2010-11-05 13:05:00,31.79,31.85,31.79,31.81,186600.0,24.9435,24.9906,24.9435,24.9592,186600.0
2010-11-05 13:10:00,31.8,31.81,31.75,31.8,122400.0,24.9513,24.9592,24.9121,24.9513,122400.0
2010-11-05 13:15:00,31.81,31.84,31.81,31.82,162900.0,24.9592,24.9827,24.9592,24.967,162900.0
2010-11-05 13:20:00,31.82,31.82,31.75,31.77,102700.0,24.967,24.967,24.9121,24.9278,102700.0
2010-11-05 13:25:00,31.77,31.82,31.77,31.81,101400.0,24.9278,24.967,24.9278,24.9592,101400.0
2010-11-05 13:30:00,31.81,31.81,31.78,31.78,107400.0,24.9592,24.9592,24.9357,24.9357,107400.0
2010-11-05 13:35:00,31.79,31.79,31.77,31.78,56500.0,24.9435,24.9435,24.9278,24.9357,56500.0
2010-11-05 13:40:00,31.78,31.78,31.77,31.78,74700.0,24.9357,24.9357,24.9278,24.9357,74700.0
2010-11-05 13:45:00,31.78,31.8,31.74,31.79,96800.0,24.9357,24.9513,24.9043,24.9435,96800.0
2010-11-05 13:50:00,31.79,31.8,31.76,31.77,105100.0,24.9435,24.9513,24.92,24.9278,105100.0
2010-11-05 13:55:00,31.78,31.82,31.77,31.81,148600.0,24.9357,24.967,24.9278,24.9592,148600.0
2010-11-05 14:00:00,31.8,31.82,31.75,31.75,225100.0,24.9513,24.967,24.9121,24.9121,225100.0
2010-11-05 14:05:00,31.75,31.81,31.75,31.81,150300.0,24.9121,24.9592,24.9121,24.9592,150300.0
2010-11-05 14:10:00,31.81,31.83,31.8,31.82,146400.0,24.9592,24.9749,24.9513,24.967,146400.0
2010-11-05 14:15:00,31.83,31.83,31.7,31.79,509300.0,24.9749,24.9749,24.8729,24.9435,509300.0
2010-11-05 14:20:00,31.78,31.85,31.78,31.83,264100.0,24.9357,24.9906,24.9357,24.9749,264100.0
2010-11-05 14:25:00,31.83,31.88,31.8,31.85,334000.0,24.9749,25.0141,24.9513,24.9906,334000.0
2010-11-05 14:30:00,31.84,31.85,31.77,31.78,233900.0,24.9827,24.9906,24.9278,24.9357,233900.0
2010-11-05 14:35:00,31.79,31.86,31.78,31.82,122000.0,24.9435,24.9984,24.9357,24.967,122000.0
2010-11-05 14:40:00,31.83,31.85,31.75,31.78,412600.0,24.9749,24.9906,24.9121,24.9357,412600.0
2010-11-05 14:45:00,31.78,31.78,31.74,31.76,153100.0,24.9357,24.9357,24.9043,24.92,153100.0
2010-11-05 14:50:00,31.76,31.76,31.69,31.7,360000.0,24.92,24.92,24.865,24.8729,360000.0
2010-11-05 14:55:00,31.7,31.71,31.68,31.69,235400.0,24.8729,24.8807,24.8572,24.865,235400.0
2010-11-05 15:00:00,31.7,31.77,31.67,31.75,335300.0,24.8729,24.9278,24.8493,24.9121,335300.0
2010-11-05 15:05:00,31.77,31.83,31.76,31.8,281300.0,24.9278,24.9749,24.92,24.9513,281300.0
2010-11-05 15:10:00,31.81,31.86,31.78,31.79,510400.0,24.9592,24.9984,24.9357,24.9435,510400.0
2010-11-05 15:15:00,31.79,31.86,31.75,31.85,324600.0,24.9435,24.9984,24.9121,24.9906,324600.0
2010-11-05 15:20:00,31.85,31.89,31.85,31.86,204100.0,24.9906,25.022,24.9906,24.9984,204100.0
2010-11-05 15:25:00,31.86,31.89,31.77,31.83,344500.0,24.9984,25.022,24.9278,24.9749,344500.0
2010-11-05 15:30:00,31.84,31.89,31.83,31.83,379400.0,24.9827,25.022,24.9749,24.9749,379400.0
2010-11-05 15:35:00,31.83,31.85,31.8,31.84,310100.0,24.9749,24.9906,24.9513,24.9827,310100.0
2010-11-05 15:40:00,31.84,31.84,31.75,31.81,350100.0,24.9827,24.9827,24.9121,24.9592,350100.0
2010-11-05 15:45:00,31.81,31.88,31.8,31.81,621200.0,24.9592,25.0141,24.9513,24.9592,621200.0
2010-11-05 15:50:00,31.82,31.92,31.8,31.89,672300.0,24.967,25.0455,24.9513,25.022,672300.0
2010-11-05 15:55:00,31.89,31.95,31.88,31.92,1129900.0,25.022,25.069,25.0141,25.0455,1129900.0
2010-11-08 09:30:00,31.86,32.22,31.75,32.1,658100.0,24.9984,25.2809,24.9121,25.1867,658100.0
2010-11-08 09:35:00,32.11,32.43,32.1,32.34,1597100.0,25.1946,25.4457,25.1867,25.3751,1597100.0
2010-11-08 09:40:00,32.34,32.67,32.33,32.54,726900.0,25.3751,25.634,25.3672,25.532,726900.0
2010-11-08 09:45:00,32.54,32.6,32.45,32.49,419600.0,25.532,25.5791,25.4614,25.4927,419600.0
2010-11-08 09:50:00,32.49,32.55,32.47,32.5,416400.0,25.4927,25.5398,25.4771,25.5006,416400.0
2010-11-08 09:55:00,32.5,32.64,32.49,32.59,286700.0,25.5006,25.6104,25.4927,25.5712,286700.0
2010-11-08 10:00:00,32.6,32.6,32.46,32.54,397000.0,25.5791,25.5791,25.4692,25.532,397000.0
2010-11-08 10:05:00,32.54,32.72,32.54,32.72,400100.0,25.532,25.6732,25.532,25.6732,400100.0
2010-11-08 10:10:00,32.72,32.72,32.64,32.66,329300.0,25.6732,25.6732,25.6104,25.6261,329300.0
2010-11-08 10:15:00,32.67,32.77,32.66,32.76,344200.0,25.634,25.7124,25.6261,25.7046,344200.0
2010-11-08 10:20:00,32.76,32.94,32.75,32.84,829700.0,25.7046,25.8458,25.6968,25.7674,829700.0
2010-11-08 10:25:00,32.84,32.92,32.84,32.86,260700.0,25.7674,25.8301,25.7674,25.7831,260700.0
2010-11-08 10:30:00,32.86,32.88,32.75,32.75,438800.0,25.7831,25.7988,25.6968,25.6968,438800.0
2010-11-08 10:35:00,32.76,32.86,32.74,32.81,348300.0,25.7046,25.7831,25.6889,25.7438,348300.0
2010-11-08 10:40:00,32.79,32.8,32.52,32.53,472900.0,25.7281,25.736,25.5163,25.5241,472900.0
2010-11-08 10:45:00,32.53,32.6,32.53,32.6,342400.0,25.5241,25.5791,25.5241,25.5791,342400.0
2010-11-08 10:50:00,32.6,32.67,32.54,32.63,217600.0,25.5791,25.634,25.532,25.6026,217600.0
2010-11-08 10:55:00,32.62,32.66,32.56,32.57,151600.0,25.5947,25.6261,25.5477,25.5555,151600.0
2010-11-08 11:00:00,32.57,32.68,32.56,32.62,230500.0,25.5555,25.6418,25.5477,25.5947,230500.0
2010-11-08 11:05:00,32.62,32.76,32.57,32.76,198800.0,25.5947,25.7046,25.5555,25.7046,198800.0
2010-11-08 11:10:00,32.75,32.75,32.65,32.7,380200.0,25.6968,25.6968,25.6183,25.6575,380200.0
2010-11-08 11:15:00,32.7,32.74,32.7,32.74,184100.0,25.6575,25.6889,25.6575,25.6889,184100.0
2010-11-08 11:20:00,32.74,32.8,32.73,32.79,273500.0,25.6889,25.736,25.6811,25.7281,273500.0
2010-11-08 11:25:00,32.78,32.82,32.75,32.78,455800.0,25.7203,25.7517,25.6968,25.7203,455800.0
2010-11-08 11:30:00,32.77,32.81,32.67,32.74,483600.0,25.7124,25.7438,25.634,25.6889,483600.0
2010-11-08 11:35:00,32.75,32.77,32.69,32.74,160400.0,25.6968,25.7124,25.6497,25.6889,160400.0
2010-11-08 11:40:00,32.74,32.75,32.66,32.7,223900.0,25.6889,25.6968,25.6261,25.6575,223900.0
2010-11-08 11:45:00,32.7,32.78,32.7,32.75,170400.0,25.6575,25.7203,25.6575,25.6968,170400.0
2010-11-08 11:50:00,32.75,32.82,32.73,32.8,225500.0,25.6968,25.7517,25.6811,25.736,225500.0
2010-11-08 11:55:00,32.8,32.87,32.79,32.85,232700.0,25.736,25.7909,25.7281,25.7752,232700.0
2010-11-08 12:00:00,32.86,32.94,32.85,32.93,428300.0,25.7831,25.8458,25.7752,25.838,428300.0
2010-11-08 12:05:00,32.94,33.04,32.87,33.0,386500.0,25.8458,25.9243,25.7909,25.8929,386500.0
2010-11-08 12:10:00,33.0,33.07,32.95,33.0,261500.0,25.8929,25.9478,25.8537,25.8929,261500.0
2010-11-08 12:15:00,33.0,33.05,32.97,33.02,116800.0,25.8929,25.9321,25.8694,25.9086,116800.0
2010-11-08 12:20:00,33.03,33.05,32.98,32.99,152400.0,25.9164,25.9321,25.8772,25.8851,152400.0
2010-11-08 12:25:00,32.98,33.02,32.98,32.98,195000.0,25.8772,25.9086,25.8772,25.8772,195000.0
2010-11-08 12:30:00,32.99,33.07,32.99,33.02,254200.0,25.8851,25.9478,25.8851,25.9086,254200.0
2010-11-08 12:35:00,33.02,33.2,33.01,33.2,283400.0,25.9086,26.0498,25.9008,26.0498,283400.0
2010-11-08 12:40:00,33.2,33.2,33.02,33.06,246900.0,26.0498,26.0498,25.9086,25.94,246900.0
2010-11-08 12:45:00,33.06,33.06,32.97,33.0,160300.0,25.94,25.94,25.8694,25.8929,160300.0
2010-11-08 12:50:00,33.02,33.09,33.01,33.08,181900.0,25.9086,25.9635,25.9008,25.9557,181900.0
2010-11-08 12:55:00,33.08,33.15,33.08,33.11,190800.0,25.9557,26.0106,25.9557,25.9792,190800.0
2010-11-08 13:00:00,33.1,33.16,33.09,33.12,181100.0,25.9714,26.0185,25.9635,25.9871,181100.0
2010-11-08 13:05:00,33.12,33.16,33.12,33.13,107300.0,25.9871,26.0185,25.9871,25.9949,107300.0
2010-11-08 13:10:00,33.13,33.16,33.12,33.15,152600.0,25.9949,26.0185,25.9871,26.0106,152600.0
2010-11-08 13:15:00,33.15,33.17,33.13,33.15,311800.0,26.0106,26.0263,25.9949,26.0106,311800.0
2010-11-08 13:20:00,33.15,33.29,33.14,33.29,191900.0,26.0106,26.1205,26.0028,26.1205,191900.0
2010-11-08 13:25:00,33.28,33.41,33.28,33.35,449600.0,26.1126,26.2146,26.1126,26.1675,449600.0
2010-11-08 13:30:00,33.35,33.4,33.28,33.28,339500.0,26.1675,26.2068,26.1126,26.1126,339500.0
2010-11-08 13:35:00,33.28,33.39,33.28,33.38,278700.0,26.1126,26.1989,26.1126,26.1911,278700.0
2010-11-08 13:40:00,33.38,33.39,33.22,33.22,844000.0,26.1911,26.1989,26.0655,26.0655,844000.0
2010-11-08 13:45:00,33.22,33.3,33.17,33.22,223000.0,26.0655,26.1283,26.0263,26.0655,223000.0
2010-11-08 13:50:00,33.21,33.3,33.19,33.25,175700.0,26.0577,26.1283,26.042,26.0891,175700.0
2010-11-08 13:55:00,33.25,33.27,33.18,33.18,185800.0,26.0891,26.1048,26.0341,26.0341,185800.0
2010-11-08 14:00:00,33.19,33.19,33.1,33.11,164700.0,26.042,26.042,25.9714,25.9792,164700.0
2010-11-08 14:05:00,33.1,33.19,33.1,33.17,198400.0,25.9714,26.042,25.9714,26.0263,198400.0
2010-11-08 14:10:00,33.17,33.23,33.15,33.17,426300.0,26.0263,26.0734,26.0106,26.0263,426300.0
2010-11-08 14:15:00,33.18,33.18,33.11,33.16,187400.0,26.0341,26.0341,25.9792,26.0185,187400.0
2010-11-08 14:20:00,33.16,33.16,33.08,33.09,178300.0,26.0185,26.0185,25.9557,25.9635,178300.0
2010-11-08 14:25:00,33.09,33.14,33.09,33.13,111900.0,25.9635,26.0028,25.9635,25.9949,111900.0
2010-11-08 14:30:00,33.14,33.15,33.07,33.08,197400.0,26.0028,26.0106,25.9478,25.9557,197400.0
2010-11-08 14:35:00,33.08,33.14,33.04,33.13,112000.0,25.9557,26.0028,25.9243,25.9949,112000.0
2010-11-08 14:40:00,33.12,33.17,33.12,33.16,167500.0,25.9871,26.0263,25.9871,26.0185,167500.0
2010-11-08 14:45:00,33.17,33.17,33.13,33.13,175900.0,26.0263,26.0263,25.9949,25.9949,175900.0
2010-11-08 14:50:00,33.14,33.19,33.13,33.19,255800.0,26.0028,26.042,25.9949,26.042,255800.0
2010-11-08 14:55:00,33.19,33.22,33.16,33.19,182600.0,26.042,26.0655,26.0185,26.042,182600.0
2010-11-08 15:00:00,33.19,33.25,33.19,33.24,242600.0,26.042,26.0891,26.042,26.0812,242600.0
2010-11-08 15:05:00,33.24,33.32,33.24,33.27,210900.0,26.0812,26.144,26.0812,26.1048,210900.0
2010-11-08 15:10:00,33.26,33.29,33.24,33.29,180600.0,26.0969,26.1205,26.0812,26.1205,180600.0
2010-11-08 15:15:00,33.28,33.35,33.28,33.35,250600.0,26.1126,26.1675,26.1126,26.1675,250600.0
2010-11-08 15:20:00,33.35,33.43,33.33,33.43,273900.0,26.1675,26.2303,26.1518,26.2303,273900.0
2010-11-08 15:25:00,33.43,33.44,33.38,33.41,278700.0,26.2303,26.2381,26.1911,26.2146,278700.0
2010-11-08 15:30:00,33.41,33.44,33.38,33.41,318400.0,26.2146,26.2381,26.1911,26.2146,318400.0
2010-11-08 15:35:00,33.41,33.45,33.38,33.42,268300.0,26.2146,26.246,26.1911,26.2225,268300.0
2010-11-08 15:40:00,33.43,33.5,33.4,33.49,355000.0,26.2303,26.2852,26.2068,26.2774,355000.0
2010-11-08 15:45:00,33.49,33.54,33.45,33.48,575700.0,26.2774,26.3166,26.246,26.2695,575700.0
2010-11-08 15:50:00,33.48,33.48,33.41,33.45,729300.0,26.2695,26.2695,26.2146,26.246,729300.0
2010-11-08 15:55:00,33.44,33.47,33.39,33.42,957400.0,26.2381,26.2617,26.1989,26.2225,957400.0
2010-11-09 09:30:00,33.62,33.68,33.58,33.61,334300.0,26.3794,26.4265,26.348,26.3715,334300.0
2010-11-09 09:35:00,33.61,33.84,33.6,33.77,408200.0,26.3715,26.552,26.3637,26.4971,408200.0
2010-11-09 09:40:00,33.76,33.86,33.6,33.68,326500.0,26.4892,26.5677,26.3637,26.4265,326500.0
2010-11-09 09:45:00,33.68,33.7,33.63,33.69,129900.0,26.4265,26.4422,26.3872,26.4343,129900.0
2010-11-09 09:50:00,33.7,33.7,33.61,33.63,116900.0,26.4422,26.4422,26.3715,26.3872,116900.0
2010-11-09 09:55:00,33.63,33.67,33.62,33.64,108800.0,26.3872,26.4186,26.3794,26.3951,108800.0
2010-11-09 10:00:00,33.64,33.81,33.64,33.8,286000.0,26.3951,26.5285,26.3951,26.5206,286000.0
2010-11-09 10:05:00,33.8,33.85,33.69,33.74,269900.0,26.5206,26.5598,26.4343,26.4735,269900.0
2010-11-09 10:10:00,33.74,33.79,33.69,33.78,189900.0,26.4735,26.5128,26.4343,26.5049,189900.0
2010-11-09 10:15:00,33.78,33.81,33.74,33.77,131000.0,26.5049,26.5285,26.4735,26.4971,131000.0
2010-11-09 10:20:00,33.78,33.89,33.78,33.88,329200.0,26.5049,26.5912,26.5049,26.5834,329200.0
2010-11-09 10:25:00,33.89,33.99,33.87,33.95,263300.0,26.5912,26.6697,26.5755,26.6383,263300.0
2010-11-09 10:30:00,33.96,33.98,33.9,33.97,214300.0,26.6462,26.6619,26.5991,26.654,214300.0
2010-11-09 10:35:00,33.97,33.97,33.85,33.86,211300.0,26.654,26.654,26.5598,26.5677,211300.0
2010-11-09 10:40:00,33.86,33.92,33.84,33.91,218800.0,26.5677,26.6148,26.552,26.6069,218800.0
2010-11-09 10:45:00,33.91,33.91,33.82,33.88,199000.0,26.6069,26.6069,26.5363,26.5834,199000.0
2010-11-09 10:50:00,33.88,33.96,33.88,33.94,126000.0,26.5834,26.6462,26.5834,26.6305,126000.0
2010-11-09 10:55:00,33.93,33.99,33.88,33.94,165500.0,26.6226,26.6697,26.5834,26.6305,165500.0
2010-11-09 11:00:00,33.94,33.99,33.89,33.92,130600.0,26.6305,26.6697,26.5912,26.6148,130600.0
2010-11-09 11:05:00,33.92,33.96,33.85,33.85,135900.0,26.6148,26.6462,26.5598,26.5598,135900.0
2010-11-09 11:10:00,33.85,33.91,33.82,33.86,135300.0,26.5598,26.6069,26.5363,26.5677,135300.0
2010-11-09 11:15:00,33.86,33.92,33.83,33.83,220900.0,26.5677,26.6148,26.5442,26.5442,220900.0
2010-11-09 11:20:00,33.84,33.86,33.76,33.84,198500.0,26.552,26.5677,26.4892,26.552,198500.0
2010-11-09 11:25:00,33.85,33.93,33.83,33.9,183700.0,26.5598,26.6226,26.5442,26.5991,183700.0
2010-11-09 11:30:00,33.9,33.92,33.8,33.83,418200.0,26.5991,26.6148,26.5206,26.5442,418200.0
2010-11-09 11:35:00,33.84,33.89,33.83,33.85,136100.0,26.552,26.5912,26.5442,26.5598,136100.0
2010-11-09 11:40:00,33.85,33.87,33.83,33.85,103300.0,26.5598,26.5755,26.5442,26.5598,103300.0
2010-11-09 11:45:00,33.85,33.88,33.81,33.85,127900.0,26.5598,26.5834,26.5285,26.5598,127900.0
2010-11-09 11:50:00,33.85,33.85,33.76,33.78,160800.0,26.5598,26.5598,26.4892,26.5049,160800.0
2010-11-09 11:55:00,33.78,33.81,33.6,33.61,259800.0,26.5049,26.5285,26.3637,26.3715,259800.0
2010-11-09 12:00:00,33.61,33.65,33.39,33.47,839800.0,26.3715,26.4029,26.1989,26.2617,839800.0
2010-11-09 12:05:00,33.47,33.63,33.4,33.62,511900.0,26.2617,26.3872,26.2068,26.3794,511900.0
2010-11-09 12:10:00,33.63,33.83,33.62,33.63,475800.0,26.3872,26.5442,26.3794,26.3872,475800.0
2010-11-09 12:15:00,33.64,33.72,33.53,33.59,232900.0,26.3951,26.4578,26.3088,26.3558,232900.0
2010-11-09 12:20:00,33.58,33.62,33.51,33.59,122400.0,26.348,26.3794,26.2931,26.3558,122400.0
2010-11-09 12:25:00,33.58,33.73,33.58,33.73,268700.0,26.348,26.4657,26.348,26.4657,268700.0
2010-11-09 12:30:00,33.74,33.76,33.71,33.73,112900.0,26.4735,26.4892,26.45,26.4657,112900.0
2010-11-09 12:35:00,33.73,33.75,33.69,33.7,149600.0,26.4657,26.4814,26.4343,26.4422,149600.0
2010-11-09 12:40:00,33.7,33.71,33.61,33.65,145000.0,26.4422,26.45,26.3715,26.4029,145000.0
2010-11-09 12:45:00,33.65,33.67,33.62,33.64,179100.0,26.4029,26.4186,26.3794,26.3951,179100.0
2010-11-09 12:50:00,33.65,33.68,33.63,33.68,139200.0,26.4029,26.4265,26.3872,26.4265,139200.0
2010-11-09 12:55:00,33.68,33.68,33.62,33.63,82300.0,26.4265,26.4265,26.3794,26.3872,82300.0
2010-11-09 13:00:00,33.63,33.73,33.63,33.71,123000.0,26.3872,26.4657,26.3872,26.45,123000.0
2010-11-09 13:05:00,33.72,33.8,33.71,33.77,145600.0,26.4578,26.5206,26.45,26.4971,145600.0
2010-11-09 13:10:00,33.77,33.82,33.76,33.82,113400.0,26.4971,26.5363,26.4892,26.5363,113400.0
2010-11-09 13:15:00,33.82,33.86,33.71,33.73,163100.0,26.5363,26.5677,26.45,26.4657,163100.0
2010-11-09 13:20:00,33.73,33.74,33.64,33.65,73000.0,26.4657,26.4735,26.3951,26.4029,73000.0
2010-11-09 13:25:00,33.65,33.67,33.54,33.65,240900.0,26.4029,26.4186,26.3166,26.4029,240900.0
2010-11-09 13:30:00,33.64,33.64,33.52,33.52,136100.0,26.3951,26.3951,26.3009,26.3009,136100.0
2010-11-09 13:35:00,33.52,33.55,33.36,33.37,239300.0,26.3009,26.3245,26.1754,26.1832,239300.0
2010-11-09 13:40:00,33.38,33.38,33.31,33.38,220100.0,26.1911,26.1911,26.1361,26.1911,220100.0
2010-11-09 13:45:00,33.37,33.38,33.28,33.36,216100.0,26.1832,26.1911,26.1126,26.1754,216100.0
2010-11-09 13:50:00,33.36,33.39,33.27,33.38,292000.0,26.1754,26.1989,26.1048,26.1911,292000.0
2010-11-09 13:55:00,33.39,33.42,33.31,33.35,246500.0,26.1989,26.2225,26.1361,26.1675,246500.0
2010-11-09 14:00:00,33.35,33.41,33.33,33.36,129900.0,26.1675,26.2146,26.1518,26.1754,129900.0
2010-11-09 14:05:00,33.37,33.42,33.37,33.41,99100.0,26.1832,26.2225,26.1832,26.2146,99100.0
2010-11-09 14:10:00,33.42,33.52,33.41,33.52,170600.0,26.2225,26.3009,26.2146,26.3009,170600.0
2010-11-09 14:15:00,33.52,33.58,33.48,33.49,135000.0,26.3009,26.348,26.2695,26.2774,135000.0
2010-11-09 14:20:00,33.5,33.51,33.45,33.5,67900.0,26.2852,26.2931,26.246,26.2852,67900.0
2010-11-09 14:25:00,33.5,33.54,33.46,33.48,96200.0,26.2852,26.3166,26.2538,26.2695,96200.0
2010-11-09 14:30:00,33.49,33.52,33.48,33.52,75400.0,26.2774,26.3009,26.2695,26.3009,75400.0
2010-11-09 14:35:00,33.52,33.55,33.51,33.54,75600.0,26.3009,26.3245,26.2931,26.3166,75600.0
2010-11-09 14:40:00,33.54,33.62,33.53,33.62,132100.0,26.3166,26.3794,26.3088,26.3794,132100.0
2010-11-09 14:45:00,33.61,33.65,33.6,33.63,116600.0,26.3715,26.4029,26.3637,26.3872,116600.0
2010-11-09 14:50:00,33.63,33.64,33.58,33.58,113400.0,26.3872,26.3951,26.348,26.348,113400.0
2010-11-09 14:55:00,33.58,33.62,33.55,33.55,228400.0,26.348,26.3794,26.3245,26.3245,228400.0
2010-11-09 15:00:00,33.56,33.61,33.51,33.56,229300.0,26.3323,26.3715,26.2931,26.3323,229300.0
2010-11-09 15:05:00,33.56,33.58,33.52,33.52,121900.0,26.3323,26.348,26.3009,26.3009,121900.0
2010-11-09 15:10:00,33.52,33.56,33.42,33.43,376000.0,26.3009,26.3323,26.2225,26.2303,376000.0
2010-11-09 15:15:00,33.43,33.45,33.38,33.39,224900.0,26.2303,26.246,26.1911,26.1989,224900.0
2010-11-09 15:20:00,33.39,33.45,33.3,33.3,408800.0,26.1989,26.246,26.1283,26.1283,408800.0
2010-11-09 15:25:00,33.3,33.34,33.22,33.23,426500.0,26.1283,26.1597,26.0655,26.0734,426500.0
2010-11-09 15:30:00,33.23,33.27,33.17,33.24,252400.0,26.0734,26.1048,26.0263,26.0812,252400.0
2010-11-09 15:35:00,33.24,33.25,33.09,33.18,419400.0,26.0812,26.0891,25.9635,26.0341,419400.0
2010-11-09 15:40:00,33.18,33.2,33.06,33.09,317900.0,26.0341,26.0498,25.94,25.9635,317900.0
2010-11-09 15:45:00,33.1,33.14,32.97,33.02,438600.0,25.9714,26.0028,25.8694,25.9086,438600.0
2010-11-09 15:50:00,33.02,33.14,32.98,33.09,448600.0,25.9086,26.0028,25.8772,25.9635,448600.0
2010-11-09 15:55:00,33.09,33.23,33.09,33.22,508200.0,25.9635,26.0734,25.9635,26.0655,508200.0
2010-11-10 09:30:00,33.66,33.79,33.54,33.7,370100.0,26.4108,26.5128,26.3166,26.4422,370100.0
2010-11-10 09:35:00,33.7,33.79,33.63,33.73,277000.0,26.4422,26.5128,26.3872,26.4657,277000.0
2010-11-10 09:40:00,33.73,33.75,33.57,33.61,364800.0,26.4657,26.4814,26.3402,26.3715,364800.0
2010-11-10 09:45:00,33.6,33.81,33.6,33.62,337200.0,26.3637,26.5285,26.3637,26.3794,337200.0
2010-11-10 09:50:00,33.62,33.72,33.61,33.7,501100.0,26.3794,26.4578,26.3715,26.4422,501100.0
2010-11-10 09:55:00,33.71,33.86,33.69,33.84,752500.0,26.45,26.5677,26.4343,26.552,752500.0
2010-11-10 10:00:00,33.84,33.85,33.61,33.61,454800.0,26.552,26.5598,26.3715,26.3715,454800.0
2010-11-10 10:05:00,33.61,33.64,33.46,33.46,665600.0,26.3715,26.3951,26.2538,26.2538,665600.0
2010-11-10 10:10:00,33.45,33.49,33.27,33.46,608700.0,26.246,26.2774,26.1048,26.2538,608700.0
2010-11-10 10:15:00,33.47,33.62,33.46,33.61,357500.0,26.2617,26.3794,26.2538,26.3715,357500.0
2010-11-10 10:20:00,33.6,33.67,33.56,33.67,180600.0,26.3637,26.4186,26.3323,26.4186,180600.0
2010-11-10 10:25:00,33.67,33.74,33.58,33.73,352200.0,26.4186,26.4735,26.348,26.4657,352200.0
2010-11-10 10:30:00,33.72,33.94,33.71,33.9,516400.0,26.4578,26.6305,26.45,26.5991,516400.0
2010-11-10 10:35:00,33.9,34.25,33.89,34.19,955600.0,26.5991,26.8737,26.5912,26.8266,955600.0
2010-11-10 10:40:00,34.2,34.31,34.14,34.17,517300.0,26.8345,26.9208,26.7874,26.8109,517300.0
2010-11-10 10:45:00,34.16,34.25,34.12,34.21,537800.0,26.8031,26.8737,26.7717,26.8423,537800.0
2010-11-10 10:50:00,34.2,34.3,34.16,34.3,520600.0,26.8345,26.9129,26.8031,26.9129,520600.0
2010-11-10 10:55:00,34.29,34.34,34.26,34.32,208600.0,26.9051,26.9443,26.8815,26.9286,208600.0
2010-11-10 11:00:00,34.32,34.35,34.26,34.32,252600.0,26.9286,26.9522,26.8815,26.9286,252600.0
2010-11-10 11:05:00,34.32,34.33,34.2,34.27,270200.0,26.9286,26.9365,26.8345,26.8894,270200.0
2010-11-10 11:10:00,34.26,34.4,34.25,34.4,393700.0,26.8815,26.9914,26.8737,26.9914,393700.0
2010-11-10 11:15:00,34.4,34.47,34.38,34.38,432800.0,26.9914,27.0463,26.9757,26.9757,432800.0
2010-11-10 11:20:00,34.38,34.5,34.34,34.46,275000.0,26.9757,27.0699,26.9443,27.0385,275000.0
2010-11-10 11:25:00,34.45,34.54,34.41,34.53,190800.0,27.0306,27.1012,26.9992,27.0934,190800.0
2010-11-10 11:30:00,34.53,34.64,34.52,34.6,331500.0,27.0934,27.1797,27.0856,27.1483,331500.0
2010-11-10 11:35:00,34.6,34.77,34.6,34.76,511800.0,27.1483,27.2817,27.1483,27.2739,511800.0
2010-11-10 11:40:00,34.76,34.76,34.66,34.75,221500.0,27.2739,27.2739,27.1954,27.266,221500.0
2010-11-10 11:45:00,34.75,34.79,34.71,34.74,221700.0,27.266,27.2974,27.2346,27.2582,221700.0
2010-11-10 11:50:00,34.75,34.76,34.69,34.71,260800.0,27.266,27.2739,27.2189,27.2346,260800.0
2010-11-10 11:55:00,34.71,34.77,34.71,34.75,322300.0,27.2346,27.2817,27.2346,27.266,322300.0
2010-11-10 12:00:00,34.75,34.76,34.73,34.76,507700.0,27.266,27.2739,27.2503,27.2739,507700.0
2010-11-10 12:05:00,34.75,34.76,34.66,34.67,574800.0,27.266,27.2739,27.1954,27.2032,574800.0
2010-11-10 12:10:00,34.66,34.73,34.66,34.73,208100.0,27.1954,27.2503,27.1954,27.2503,208100.0
2010-11-10 12:15:00,34.72,34.72,34.6,34.64,305800.0,27.2425,27.2425,27.1483,27.1797,305800.0
2010-11-10 12:20:00,34.63,34.7,34.61,34.68,205100.0,27.1719,27.2268,27.1562,27.2111,205100.0
2010-11-10 12:25:00,34.68,34.76,34.68,34.68,189100.0,27.2111,27.2739,27.2111,27.2111,189100.0
2010-11-10 12:30:00,34.68,34.74,34.67,34.68,247000.0,27.2111,27.2582,27.2032,27.2111,247000.0
2010-11-10 12:35:00,34.68,34.68,34.62,34.66,86200.0,27.2111,27.2111,27.164,27.1954,86200.0
2010-11-10 12:40:00,34.66,34.66,34.57,34.57,176600.0,27.1954,27.1954,27.1248,27.1248,176600.0
2010-11-10 12:45:00,34.58,34.58,34.53,34.54,159800.0,27.1326,27.1326,27.0934,27.1012,159800.0
2010-11-10 12:50:00,34.54,34.56,34.52,34.54,178500.0,27.1012,27.1169,27.0856,27.1012,178500.0
2010-11-10 12:55:00,34.55,34.56,34.53,34.54,143700.0,27.1091,27.1169,27.0934,27.1012,143700.0
2010-11-10 13:00:00,34.53,34.53,34.39,34.52,467700.0,27.0934,27.0934,26.9836,27.0856,467700.0
2010-11-10 13:05:00,34.52,34.56,34.51,34.55,294500.0,27.0856,27.1169,27.0777,27.1091,294500.0
2010-11-10 13:10:00,34.56,34.85,34.56,34.84,396100.0,27.1169,27.3445,27.1169,27.3366,396100.0
2010-11-10 13:15:00,34.84,34.89,34.75,34.87,443000.0,27.3366,27.3759,27.266,27.3602,443000.0
2010-11-10 13:20:00,34.88,34.89,34.8,34.87,237200.0,27.368,27.3759,27.3052,27.3602,237200.0
2010-11-10 13:25:00,34.87,34.93,34.78,34.79,279500.0,27.3602,27.4073,27.2896,27.2974,279500.0
2010-11-10 13:30:00,34.8,34.84,34.75,34.75,343500.0,27.3052,27.3366,27.266,27.266,343500.0
2010-11-10 13:35:00,34.75,34.79,34.75,34.77,163800.0,27.266,27.2974,27.266,27.2817,163800.0
2010-11-10 13:40:00,34.77,34.83,34.74,34.77,126900.0,27.2817,27.3288,27.2582,27.2817,126900.0
2010-11-10 13:45:00,34.77,34.78,34.74,34.75,163100.0,27.2817,27.2896,27.2582,27.266,163100.0
2010-11-10 13:50:00,34.75,34.76,34.66,34.66,237800.0,27.266,27.2739,27.1954,27.1954,237800.0
2010-11-10 13:55:00,34.66,34.68,34.63,34.65,251800.0,27.1954,27.2111,27.1719,27.1876,251800.0
2010-11-10 14:00:00,34.65,34.74,34.65,34.74,262700.0,27.1876,27.2582,27.1876,27.2582,262700.0
2010-11-10 14:05:00,34.74,34.77,34.7,34.71,243600.0,27.2582,27.2817,27.2268,27.2346,243600.0
2010-11-10 14:10:00,34.7,34.71,34.64,34.65,191100.0,27.2268,27.2346,27.1797,27.1876,191100.0
2010-11-10 14:15:00,34.66,34.68,34.55,34.55,360500.0,27.1954,27.2111,27.1091,27.1091,360500.0
2010-11-10 14:20:00,34.55,34.62,34.55,34.59,140000.0,27.1091,27.164,27.1091,27.1405,140000.0
2010-11-10 14:25:00,34.58,34.63,34.58,34.6,155700.0,27.1326,27.1719,27.1326,27.1483,155700.0
2010-11-10 14:30:00,34.6,34.61,34.52,34.58,276000.0,27.1483,27.1562,27.0856,27.1326,276000.0
2010-11-10 14:35:00,34.58,34.67,34.57,34.64,171900.0,27.1326,27.2032,27.1248,27.1797,171900.0
2010-11-10 14:40:00,34.63,34.67,34.57,34.67,253600.0,27.1719,27.2032,27.1248,27.2032,253600.0
2010-11-10 14:45:00,34.66,34.71,34.59,34.63,235400.0,27.1954,27.2346,27.1405,27.1719,235400.0
2010-11-10 14:50:00,34.62,34.75,34.62,34.74,333400.0,27.164,27.266,27.164,27.2582,333400.0
2010-11-10 14:55:00,34.74,34.81,34.73,34.77,366700.0,27.2582,27.3131,27.2503,27.2817,366700.0
2010-11-10 15:00:00,34.77,34.81,34.74,34.81,235100.0,27.2817,27.3131,27.2582,27.3131,235100.0
2010-11-10 15:05:00,34.81,34.81,34.66,34.66,391000.0,27.3131,27.3131,27.1954,27.1954,391000.0
2010-11-10 15:10:00,34.66,34.73,34.66,34.73,283900.0,27.1954,27.2503,27.1954,27.2503,283900.0
2010-11-10 15:15:00,34.72,34.76,34.68,34.72,337300.0,27.2425,27.2739,27.2111,27.2425,337300.0
2010-11-10 15:20:00,34.71,34.78,34.7,34.78,182400.0,27.2346,27.2896,27.2268,27.2896,182400.0
2010-11-10 15:25:00,34.78,34.8,34.77,34.77,228500.0,27.2896,27.3052,27.2817,27.2817,228500.0
2010-11-10 15:30:00,34.78,34.86,34.75,34.85,336400.0,27.2896,27.3523,27.266,27.3445,336400.0
2010-11-10 15:35:00,34.85,34.93,34.84,34.92,459900.0,27.3445,27.4073,27.3366,27.3994,459900.0
2010-11-10 15:40:00,34.92,34.94,34.79,34.8,397800.0,27.3994,27.4151,27.2974,27.3052,397800.0
2010-11-10 15:45:00,34.81,34.84,34.8,34.84,485900.0,27.3131,27.3366,27.3052,27.3366,485900.0
2010-11-10 15:50:00,34.84,34.84,34.77,34.78,429300.0,27.3366,27.3366,27.2817,27.2896,429300.0
2010-11-10 15:55:00,34.78,34.89,34.77,34.88,760600.0,27.2896,27.3759,27.2817,27.368,760600.0
2010-11-11 09:30:00,34.59,35.0,34.55,34.9,477000.0,27.1405,27.4622,27.1091,27.3837,477000.0
2010-11-11 09:35:00,34.9,34.95,34.74,34.88,423000.0,27.3837,27.4229,27.2582,27.368,423000.0
2010-11-11 09:40:00,34.88,34.97,34.7,34.72,417300.0,27.368,27.4386,27.2268,27.2425,417300.0
2010-11-11 09:45:00,34.72,34.87,34.71,34.84,276500.0,27.2425,27.3602,27.2346,27.3366,276500.0
2010-11-11 09:50:00,34.83,35.0,34.8,35.0,406000.0,27.3288,27.4622,27.3052,27.4622,406000.0
2010-11-11 09:55:00,34.99,35.11,34.92,35.04,671700.0,27.4543,27.5485,27.3994,27.4936,671700.0
2010-11-11 10:00:00,35.04,35.09,34.99,35.04,551800.0,27.4936,27.5328,27.4543,27.4936,551800.0
2010-11-11 10:05:00,35.04,35.15,35.03,35.14,467900.0,27.4936,27.5799,27.4857,27.572,467900.0
2010-11-11 10:10:00,35.14,35.23,35.06,35.06,533000.0,27.572,27.6426,27.5093,27.5093,533000.0
2010-11-11 10:15:00,35.06,35.25,35.05,35.19,481200.0,27.5093,27.6583,27.5014,27.6113,481200.0
2010-11-11 10:20:00,35.19,35.21,35.06,35.1,323900.0,27.6113,27.6269,27.5093,27.5406,323900.0
2010-11-11 10:25:00,35.09,35.11,34.85,34.89,477300.0,27.5328,27.5485,27.3445,27.3759,477300.0
2010-11-11 10:30:00,34.89,34.94,34.78,34.91,258700.0,27.3759,27.4151,27.2896,27.3916,258700.0
2010-11-11 10:35:00,34.92,35.01,34.88,34.94,302200.0,27.3994,27.47,27.368,27.4151,302200.0
2010-11-11 10:40:00,34.95,34.98,34.91,34.96,214700.0,27.4229,27.4465,27.3916,27.4308,214700.0
2010-11-11 10:45:00,34.93,34.98,34.88,34.91,302500.0,27.4073,27.4465,27.368,27.3916,302500.0
2010-11-11 10:50:00,34.9,34.94,34.82,34.94,209500.0,27.3837,27.4151,27.3209,27.4151,209500.0
2010-11-11 10:55:00,34.94,35.05,34.9,35.03,203700.0,27.4151,27.5014,27.3837,27.4857,203700.0
2010-11-11 11:00:00,35.03,35.12,34.98,35.06,244400.0,27.4857,27.5563,27.4465,27.5093,244400.0
2010-11-11 11:05:00,35.06,35.1,34.97,35.01,245600.0,27.5093,27.5406,27.4386,27.47,245600.0
2010-11-11 11:10:00,35.0,35.16,34.97,35.16,286500.0,27.4622,27.5877,27.4386,27.5877,286500.0
2010-11-11 11:15:00,35.15,35.18,35.11,35.13,292000.0,27.5799,27.6034,27.5485,27.5642,292000.0
2010-11-11 11:20:00,35.13,35.2,35.09,35.16,210400.0,27.5642,27.6191,27.5328,27.5877,210400.0
2010-11-11 11:25:00,35.15,35.18,35.11,35.16,184700.0,27.5799,27.6034,27.5485,27.5877,184700.0
2010-11-11 11:30:00,35.15,35.27,35.14,35.22,229900.0,27.5799,27.674,27.572,27.6348,229900.0
2010-11-11 11:35:00,35.22,35.33,35.2,35.27,275400.0,27.6348,27.7211,27.6191,27.674,275400.0
2010-11-11 11:40:00,35.28,35.31,35.22,35.27,252300.0,27.6819,27.7054,27.6348,27.674,252300.0
2010-11-11 11:45:00,35.26,35.33,35.19,35.3,221900.0,27.6662,27.7211,27.6113,27.6976,221900.0
2010-11-11 11:50:00,35.3,35.37,35.27,35.37,390300.0,27.6976,27.7525,27.674,27.7525,390300.0
2010-11-11 11:55:00,35.37,35.44,35.36,35.42,430600.0,27.7525,27.8074,27.7446,27.7917,430600.0
2010-11-11 12:00:00,35.41,35.49,35.38,35.47,476200.0,27.7839,27.8466,27.7603,27.831,476200.0
2010-11-11 12:05:00,35.47,35.55,35.42,35.5,354600.0,27.831,27.8937,27.7917,27.8545,354600.0
2010-11-11 12:10:00,35.5,35.67,35.49,35.63,511400.0,27.8545,27.9879,27.8466,27.9565,511400.0
2010-11-11 12:15:00,35.64,35.67,35.58,35.6,298100.0,27.9643,27.9879,27.9173,27.933,298100.0
2010-11-11 12:20:00,35.59,35.66,35.59,35.63,113700.0,27.9251,27.98,27.9251,27.9565,113700.0
2010-11-11 12:25:00,35.63,35.73,35.61,35.64,270800.0,27.9565,28.035,27.9408,27.9643,270800.0
2010-11-11 12:30:00,35.64,35.7,35.63,35.67,396400.0,27.9643,28.0114,27.9565,27.9879,396400.0
2010-11-11 12:35:00,35.66,35.7,35.62,35.62,231500.0,27.98,28.0114,27.9486,27.9486,231500.0
2010-11-11 12:40:00,35.63,35.74,35.57,35.7,234400.0,27.9565,28.0428,27.9094,28.0114,234400.0
2010-11-11 12:45:00,35.7,35.73,35.68,35.72,210600.0,28.0114,28.035,27.9957,28.0271,210600.0
2010-11-11 12:50:00,35.72,35.78,35.71,35.78,486000.0,28.0271,28.0742,28.0193,28.0742,486000.0
2010-11-11 12:55:00,35.77,35.78,35.61,35.62,230600.0,28.0663,28.0742,27.9408,27.9486,230600.0
2010-11-11 13:00:00,35.62,35.64,35.54,35.55,420300.0,27.9486,27.9643,27.8859,27.8937,420300.0
2010-11-11 13:05:00,35.55,35.71,35.54,35.66,168000.0,27.8937,28.0193,27.8859,27.98,168000.0
2010-11-11 13:10:00,35.66,35.77,35.66,35.76,205800.0,27.98,28.0663,27.98,28.0585,205800.0
2010-11-11 13:15:00,35.77,35.79,35.74,35.78,211500.0,28.0663,28.082,28.0428,28.0742,211500.0
2010-11-11 13:20:00,35.78,35.86,35.77,35.79,340300.0,28.0742,28.137,28.0663,28.082,340300.0
2010-11-11 13:25:00,35.79,35.89,35.79,35.85,318100.0,28.082,28.1605,28.082,28.1291,318100.0
2010-11-11 13:30:00,35.85,35.85,35.75,35.79,239500.0,28.1291,28.1291,28.0507,28.082,239500.0
2010-11-11 13:35:00,35.79,35.8,35.68,35.76,346600.0,28.082,28.0899,27.9957,28.0585,346600.0
2010-11-11 13:40:00,35.76,35.88,35.75,35.85,276600.0,28.0585,28.1527,28.0507,28.1291,276600.0
2010-11-11 13:45:00,35.85,35.89,35.83,35.87,263400.0,28.1291,28.1605,28.1134,28.1448,263400.0
2010-11-11 13:50:00,35.87,36.0,35.86,35.9,503300.0,28.1448,28.2468,28.137,28.1683,503300.0
2010-11-11 13:55:00,35.9,35.94,35.88,35.92,282000.0,28.1683,28.1997,28.1527,28.184,282000.0
2010-11-11 14:00:00,35.91,35.92,35.84,35.89,447700.0,28.1762,28.184,28.1213,28.1605,447700.0
2010-11-11 14:05:00,35.89,35.92,35.86,35.88,278100.0,28.1605,28.184,28.137,28.1527,278100.0
2010-11-11 14:10:00,35.88,35.95,35.83,35.93,280400.0,28.1527,28.2076,28.1134,28.1919,280400.0
2010-11-11 14:15:00,35.93,35.98,35.93,35.98,139000.0,28.1919,28.2311,28.1919,28.2311,139000.0
2010-11-11 14:20:00,35.97,36.04,35.97,36.04,425900.0,28.2233,28.2782,28.2233,28.2782,425900.0
2010-11-11 14:25:00,36.03,36.12,35.98,36.11,495300.0,28.2703,28.341,28.2311,28.3331,495300.0
2010-11-11 14:30:00,36.1,36.12,35.98,36.12,242300.0,28.3253,28.341,28.2311,28.341,242300.0
2010-11-11 14:35:00,36.12,36.15,36.03,36.04,237300.0,28.341,28.3645,28.2703,28.2782,237300.0
2010-11-11 14:40:00,36.05,36.12,36.04,36.08,237700.0,28.286,28.341,28.2782,28.3096,237700.0
2010-11-11 14:45:00,36.08,36.13,36.07,36.13,295700.0,28.3096,28.3488,28.3017,28.3488,295700.0
2010-11-11 14:50:00,36.14,36.17,36.07,36.08,345100.0,28.3567,28.3802,28.3017,28.3096,345100.0
2010-11-11 14:55:00,36.07,36.1,36.02,36.06,489900.0,28.3017,28.3253,28.2625,28.2939,489900.0
2010-11-11 15:00:00,36.07,36.07,35.97,35.98,266600.0,28.3017,28.3017,28.2233,28.2311,266600.0
2010-11-11 15:05:00,35.99,36.01,35.9,35.99,529500.0,28.239,28.2547,28.1683,28.239,529500.0
2010-11-11 15:10:00,36.0,36.06,35.98,36.0,352900.0,28.2468,28.2939,28.2311,28.2468,352900.0
2010-11-11 15:15:00,36.0,36.04,35.98,36.02,218100.0,28.2468,28.2782,28.2311,28.2625,218100.0
2010-11-11 15:20:00,36.02,36.05,36.0,36.01,305900.0,28.2625,28.286,28.2468,28.2547,305900.0
2010-11-11 15:25:00,36.01,36.13,36.0,36.12,480200.0,28.2547,28.3488,28.2468,28.341,480200.0
2010-11-11 15:30:00,36.13,36.13,36.09,36.09,349000.0,28.3488,28.3488,28.3174,28.3174,349000.0
2010-11-11 15:35:00,36.09,36.16,36.09,36.16,409700.0,28.3174,28.3724,28.3174,28.3724,409700.0
2010-11-11 15:40:00,36.15,36.21,36.14,36.21,548800.0,28.3645,28.4116,28.3567,28.4116,548800.0
2010-11-11 15:45:00,36.2,36.26,36.17,36.19,856600.0,28.4037,28.4508,28.3802,28.3959,856600.0
2010-11-11 15:50:00,36.18,36.18,36.1,36.16,508800.0,28.388,28.388,28.3253,28.3724,508800.0
2010-11-11 15:55:00,36.15,36.32,36.15,36.32,877200.0,28.3645,28.4979,28.3645,28.4979,877200.0
2010-11-12 09:30:00,35.81,36.0,35.58,35.9,492400.0,28.0977,28.2468,27.9173,28.1683,492400.0
2010-11-12 09:35:00,35.9,36.1,35.75,35.93,431300.0,28.1683,28.3253,28.0507,28.1919,431300.0
2010-11-12 09:40:00,35.94,36.09,35.82,36.03,296700.0,28.1997,28.3174,28.1056,28.2703,296700.0
2010-11-12 09:45:00,36.04,36.19,35.94,36.18,336700.0,28.2782,28.3959,28.1997,28.388,336700.0
2010-11-12 09:50:00,36.19,36.31,36.15,36.3,302300.0,28.3959,28.49,28.3645,28.4822,302300.0
2010-11-12 09:55:00,36.3,36.34,36.15,36.18,356200.0,28.4822,28.5136,28.3645,28.388,356200.0
2010-11-12 10:00:00,36.18,36.28,36.15,36.24,333200.0,28.388,28.4665,28.3645,28.4351,333200.0
2010-11-12 10:05:00,36.25,36.27,36.09,36.12,186800.0,28.443,28.4587,28.3174,28.341,186800.0
2010-11-12 10:10:00,36.12,36.3,36.1,36.16,192300.0,28.341,28.4822,28.3253,28.3724,192300.0
2010-11-12 10:15:00,36.16,36.39,36.16,36.34,297400.0,28.3724,28.5528,28.3724,28.5136,297400.0
2010-11-12 10:20:00,36.33,36.34,36.17,36.19,266100.0,28.5057,28.5136,28.3802,28.3959,266100.0
2010-11-12 10:25:00,36.19,36.19,36.0,36.0,222600.0,28.3959,28.3959,28.2468,28.2468,222600.0
2010-11-12 10:30:00,36.0,36.0,35.79,35.93,357300.0,28.2468,28.2468,28.082,28.1919,357300.0
2010-11-12 10:35:00,35.93,35.97,35.85,35.92,269800.0,28.1919,28.2233,28.1291,28.184,269800.0
2010-11-12 10:40:00,35.92,35.92,35.81,35.85,216300.0,28.184,28.184,28.0977,28.1291,216300.0
2010-11-12 10:45:00,35.86,35.93,35.82,35.87,236800.0,28.137,28.1919,28.1056,28.1448,236800.0
2010-11-12 10:50:00,35.86,35.87,35.8,35.8,120100.0,28.137,28.1448,28.0899,28.0899,120100.0
2010-11-12 10:55:00,35.81,35.9,35.75,35.88,210000.0,28.0977,28.1683,28.0507,28.1527,210000.0
2010-11-12 11:00:00,35.88,35.88,35.76,35.8,218600.0,28.1527,28.1527,28.0585,28.0899,218600.0
2010-11-12 11:05:00,35.8,35.82,35.73,35.81,211600.0,28.0899,28.1056,28.035,28.0977,211600.0
2010-11-12 11:10:00,35.82,35.86,35.78,35.83,264700.0,28.1056,28.137,28.0742,28.1134,264700.0
2010-11-12 11:15:00,35.83,35.87,35.79,35.82,158900.0,28.1134,28.1448,28.082,28.1056,158900.0
2010-11-12 11:20:00,35.82,35.86,35.75,35.8,143100.0,28.1056,28.137,28.0507,28.0899,143100.0
2010-11-12 11:25:00,35.8,35.9,35.78,35.85,153400.0,28.0899,28.1683,28.0742,28.1291,153400.0
2010-11-12 11:30:00,35.85,35.94,35.84,35.92,216600.0,28.1291,28.1997,28.1213,28.184,216600.0
2010-11-12 11:35:00,35.92,35.99,35.88,35.98,159000.0,28.184,28.239,28.1527,28.2311,159000.0
2010-11-12 11:40:00,35.98,36.05,35.96,36.01,176000.0,28.2311,28.286,28.2154,28.2547,176000.0
2010-11-12 11:45:00,36.0,36.02,35.85,35.86,219700.0,28.2468,28.2625,28.1291,28.137,219700.0
2010-11-12 11:50:00,35.87,35.87,35.77,35.84,218300.0,28.1448,28.1448,28.0663,28.1213,218300.0
2010-11-12 11:55:00,35.84,35.87,35.74,35.75,176400.0,28.1213,28.1448,28.0428,28.0507,176400.0
2010-11-12 12:00:00,35.74,35.79,35.68,35.7,107300.0,28.0428,28.082,27.9957,28.0114,107300.0
2010-11-12 12:05:00,35.7,35.76,35.64,35.64,99600.0,28.0114,28.0585,27.9643,27.9643,99600.0
2010-11-12 12:10:00,35.63,35.67,35.59,35.6,140200.0,27.9565,27.9879,27.9251,27.933,140200.0
2010-11-12 12:15:00,35.61,35.63,35.47,35.47,96000.0,27.9408,27.9565,27.831,27.831,96000.0
2010-11-12 12:20:00,35.47,35.56,35.45,35.48,155700.0,27.831,27.9016,27.8153,27.8388,155700.0
2010-11-12 12:25:00,35.48,35.56,35.47,35.53,166200.0,27.8388,27.9016,27.831,27.878,166200.0
2010-11-12 12:30:00,35.52,35.57,35.47,35.47,135200.0,27.8702,27.9094,27.831,27.831,135200.0
2010-11-12 12:35:00,35.47,35.54,35.45,35.53,93300.0,27.831,27.8859,27.8153,27.878,93300.0
2010-11-12 12:40:00,35.52,35.55,35.48,35.51,88500.0,27.8702,27.8937,27.8388,27.8623,88500.0
2010-11-12 12:45:00,35.52,35.54,35.45,35.45,68000.0,27.8702,27.8859,27.8153,27.8153,68000.0
2010-11-12 12:50:00,35.46,35.54,35.41,35.48,209200.0,27.8231,27.8859,27.7839,27.8388,209200.0
2010-11-12 12:55:00,35.48,35.52,35.46,35.51,118200.0,27.8388,27.8702,27.8231,27.8623,118200.0
2010-11-12 13:00:00,35.52,35.55,35.48,35.53,91400.0,27.8702,27.8937,27.8388,27.878,91400.0
2010-11-12 13:05:00,35.53,35.56,35.37,35.4,175800.0,27.878,27.9016,27.7525,27.776,175800.0
2010-11-12 13:10:00,35.4,35.56,35.37,35.55,216200.0,27.776,27.9016,27.7525,27.8937,216200.0
2010-11-12 13:15:00,35.54,35.63,35.54,35.54,127100.0,27.8859,27.9565,27.8859,27.8859,127100.0
2010-11-12 13:20:00,35.55,35.61,35.54,35.6,98100.0,27.8937,27.9408,27.8859,27.933,98100.0
2010-11-12 13:25:00,35.59,35.67,35.58,35.6,105600.0,27.9251,27.9879,27.9173,27.933,105600.0
2010-11-12 13:30:00,35.6,35.65,35.54,35.59,86700.0,27.933,27.9722,27.8859,27.9251,86700.0
2010-11-12 13:35:00,35.58,35.68,35.56,35.66,117500.0,27.9173,27.9957,27.9016,27.98,117500.0
2010-11-12 13:40:00,35.67,35.69,35.63,35.67,99800.0,27.9879,28.0036,27.9565,27.9879,99800.0
2010-11-12 13:45:00,35.66,35.69,35.61,35.63,107100.0,27.98,28.0036,27.9408,27.9565,107100.0
2010-11-12 13:50:00,35.64,35.65,35.56,35.57,41000.0,27.9643,27.9722,27.9016,27.9094,41000.0
2010-11-12 13:55:00,35.56,35.56,35.48,35.53,135600.0,27.9016,27.9016,27.8388,27.878,135600.0
2010-11-12 14:00:00,35.53,35.53,35.48,35.53,67900.0,27.878,27.878,27.8388,27.878,67900.0
2010-11-12 14:05:00,35.52,35.56,35.47,35.54,112500.0,27.8702,27.9016,27.831,27.8859,112500.0
2010-11-12 14:10:00,35.55,35.55,35.49,35.54,99500.0,27.8937,27.8937,27.8466,27.8859,99500.0
2010-11-12 14:15:00,35.54,35.65,35.53,35.65,160400.0,27.8859,27.9722,27.878,27.9722,160400.0
2010-11-12 14:20:00,35.65,35.69,35.63,35.66,244900.0,27.9722,28.0036,27.9565,27.98,244900.0
2010-11-12 14:25:00,35.66,35.67,35.5,35.53,108400.0,27.98,27.9879,27.8545,27.878,108400.0
2010-11-12 14:30:00,35.53,35.56,35.48,35.56,83300.0,27.878,27.9016,27.8388,27.9016,83300.0
2010-11-12 14:35:00,35.56,35.61,35.5,35.59,66100.0,27.9016,27.9408,27.8545,27.9251,66100.0
2010-11-12 14:40:00,35.59,35.59,35.52,35.56,114900.0,27.9251,27.9251,27.8702,27.9016,114900.0
2010-11-12 14:45:00,35.56,35.72,35.54,35.72,209800.0,27.9016,28.0271,27.8859,28.0271,209800.0
2010-11-12 14:50:00,35.72,35.85,35.7,35.8,288500.0,28.0271,28.1291,28.0114,28.0899,288500.0
2010-11-12 14:55:00,35.79,35.8,35.7,35.71,118200.0,28.082,28.0899,28.0114,28.0193,118200.0
2010-11-12 15:00:00,35.71,35.81,35.66,35.76,131900.0,28.0193,28.0977,27.98,28.0585,131900.0
2010-11-12 15:05:00,35.76,35.85,35.74,35.79,188100.0,28.0585,28.1291,28.0428,28.082,188100.0
2010-11-12 15:10:00,35.79,35.83,35.78,35.83,109100.0,28.082,28.1134,28.0742,28.1134,109100.0
2010-11-12 15:15:00,35.83,35.88,35.79,35.87,146800.0,28.1134,28.1527,28.082,28.1448,146800.0
2010-11-12 15:20:00,35.88,35.91,35.81,35.82,239900.0,28.1527,28.1762,28.0977,28.1056,239900.0
2010-11-12 15:25:00,35.82,35.83,35.67,35.72,307500.0,28.1056,28.1134,27.9879,28.0271,307500.0
2010-11-12 15:30:00,35.72,35.87,35.72,35.85,330600.0,28.0271,28.1448,28.0271,28.1291,330600.0
2010-11-12 15:35:00,35.85,35.89,35.8,35.86,317700.0,28.1291,28.1605,28.0899,28.137,317700.0
2010-11-12 15:40:00,35.86,35.87,35.81,35.82,302100.0,28.137,28.1448,28.0977,28.1056,302100.0
2010-11-12 15:45:00,35.83,35.87,35.82,35.85,319200.0,28.1134,28.1448,28.1056,28.1291,319200.0
2010-11-12 15:50:00,35.85,35.87,35.75,35.8,463100.0,28.1291,28.1448,28.0507,28.0899,463100.0
2010-11-12 15:55:00,35.8,35.87,35.8,35.86,485400.0,28.0899,28.1448,28.0899,28.137,485400.0
2010-11-15 09:30:00,36.5,36.53,36.3,36.49,574500.0,28.6391,28.6627,28.4822,28.6313,574500.0
2010-11-15 09:35:00,36.49,36.74,36.49,36.61,467200.0,28.6313,28.8274,28.6313,28.7254,467200.0
2010-11-15 09:40:00,36.61,36.61,36.27,36.37,544400.0,28.7254,28.7254,28.4587,28.5371,544400.0
2010-11-15 09:45:00,36.37,36.37,36.09,36.1,407300.0,28.5371,28.5371,28.3174,28.3253,407300.0
2010-11-15 09:50:00,36.09,36.33,36.09,36.23,389900.0,28.3174,28.5057,28.3174,28.4273,389900.0
2010-11-15 09:55:00,36.23,36.24,36.04,36.08,249300.0,28.4273,28.4351,28.2782,28.3096,249300.0
2010-11-15 10:00:00,36.09,36.14,35.96,36.02,286500.0,28.3174,28.3567,28.2154,28.2625,286500.0
2010-11-15 10:05:00,36.02,36.04,35.9,35.93,240200.0,28.2625,28.2782,28.1683,28.1919,240200.0
2010-11-15 10:10:00,35.93,35.96,35.77,35.86,303600.0,28.1919,28.2154,28.0663,28.137,303600.0
2010-11-15 10:15:00,35.86,36.02,35.82,35.94,241300.0,28.137,28.2625,28.1056,28.1997,241300.0
2010-11-15 10:20:00,35.94,36.01,35.89,36.0,218600.0,28.1997,28.2547,28.1605,28.2468,218600.0
2010-11-15 10:25:00,36.0,36.04,35.92,35.98,204500.0,28.2468,28.2782,28.184,28.2311,204500.0
2010-11-15 10:30:00,35.99,36.13,35.99,36.05,323500.0,28.239,28.3488,28.239,28.286,323500.0
2010-11-15 10:35:00,36.05,36.15,36.03,36.15,338600.0,28.286,28.3645,28.2703,28.3645,338600.0
2010-11-15 10:40:00,36.14,36.15,35.99,35.99,192400.0,28.3567,28.3645,28.239,28.239,192400.0
2010-11-15 10:45:00,35.98,36.06,35.96,36.03,281600.0,28.2311,28.2939,28.2154,28.2703,281600.0
2010-11-15 10:50:00,36.03,36.13,36.0,36.07,220800.0,28.2703,28.3488,28.2468,28.3017,220800.0
2010-11-15 10:55:00,36.06,36.1,36.03,36.09,92100.0,28.2939,28.3253,28.2703,28.3174,92100.0
2010-11-15 11:00:00,36.08,36.15,35.95,35.99,167400.0,28.3096,28.3645,28.2076,28.239,167400.0
2010-11-15 11:05:00,35.99,36.07,35.98,36.07,131600.0,28.239,28.3017,28.2311,28.3017,131600.0
2010-11-15 11:10:00,36.07,36.18,36.06,36.12,158900.0,28.3017,28.388,28.2939,28.341,158900.0
2010-11-15 11:15:00,36.13,36.16,36.08,36.16,58400.0,28.3488,28.3724,28.3096,28.3724,58400.0
2010-11-15 11:20:00,36.17,36.19,36.07,36.17,135100.0,28.3802,28.3959,28.3017,28.3802,135100.0
2010-11-15 11:25:00,36.17,36.28,36.12,36.25,210500.0,28.3802,28.4665,28.341,28.443,210500.0
2010-11-15 11:30:00,36.26,36.3,36.22,36.28,86000.0,28.4508,28.4822,28.4194,28.4665,86000.0
2010-11-15 11:35:00,36.28,36.32,36.21,36.26,137800.0,28.4665,28.4979,28.4116,28.4508,137800.0
2010-11-15 11:40:00,36.26,36.33,36.25,36.33,202900.0,28.4508,28.5057,28.443,28.5057,202900.0
2010-11-15 11:45:00,36.33,36.44,36.32,36.41,210400.0,28.5057,28.592,28.4979,28.5685,210400.0
2010-11-15 11:50:00,36.42,36.44,36.31,36.32,161500.0,28.5764,28.592,28.49,28.4979,161500.0
2010-11-15 11:55:00,36.32,36.37,36.31,36.35,73000.0,28.4979,28.5371,28.49,28.5214,73000.0
2010-11-15 12:00:00,36.34,36.37,36.33,36.36,140200.0,28.5136,28.5371,28.5057,28.5293,140200.0
2010-11-15 12:05:00,36.36,36.37,36.34,36.36,96500.0,28.5293,28.5371,28.5136,28.5293,96500.0
2010-11-15 12:10:00,36.35,36.37,36.28,36.28,170600.0,28.5214,28.5371,28.4665,28.4665,170600.0
2010-11-15 12:15:00,36.28,36.33,36.26,36.3,109300.0,28.4665,28.5057,28.4508,28.4822,109300.0
2010-11-15 12:20:00,36.3,36.32,36.26,36.28,94000.0,28.4822,28.4979,28.4508,28.4665,94000.0
2010-11-15 12:25:00,36.28,36.32,36.27,36.28,102200.0,28.4665,28.4979,28.4587,28.4665,102200.0
2010-11-15 12:30:00,36.28,36.29,36.22,36.24,63400.0,28.4665,28.4744,28.4194,28.4351,63400.0
2010-11-15 12:35:00,36.25,36.28,36.21,36.27,55800.0,28.443,28.4665,28.4116,28.4587,55800.0
2010-11-15 12:40:00,36.27,36.28,36.22,36.22,34900.0,28.4587,28.4665,28.4194,28.4194,34900.0
2010-11-15 12:45:00,36.22,36.26,36.2,36.21,48800.0,28.4194,28.4508,28.4037,28.4116,48800.0
2010-11-15 12:50:00,36.21,36.26,36.2,36.26,88000.0,28.4116,28.4508,28.4037,28.4508,88000.0
2010-11-15 12:55:00,36.26,36.28,36.25,36.28,48600.0,28.4508,28.4665,28.443,28.4665,48600.0
2010-11-15 13:00:00,36.27,36.28,36.09,36.12,152000.0,28.4587,28.4665,28.3174,28.341,152000.0
2010-11-15 13:05:00,36.13,36.18,36.12,36.13,82100.0,28.3488,28.388,28.341,28.3488,82100.0
2010-11-15 13:10:00,36.14,36.18,36.08,36.16,82500.0,28.3567,28.388,28.3096,28.3724,82500.0
2010-11-15 13:15:00,36.16,36.22,36.13,36.21,69500.0,28.3724,28.4194,28.3488,28.4116,69500.0
2010-11-15 13:20:00,36.2,36.3,36.17,36.28,116400.0,28.4037,28.4822,28.3802,28.4665,116400.0
2010-11-15 13:25:00,36.29,36.29,36.24,36.24,66600.0,28.4744,28.4744,28.4351,28.4351,66600.0
2010-11-15 13:30:00,36.24,36.35,36.24,36.3,122800.0,28.4351,28.5214,28.4351,28.4822,122800.0
2010-11-15 13:35:00,36.29,36.34,36.26,36.29,163500.0,28.4744,28.5136,28.4508,28.4744,163500.0
2010-11-15 13:40:00,36.29,36.34,36.29,36.34,80800.0,28.4744,28.5136,28.4744,28.5136,80800.0
2010-11-15 13:45:00,36.34,36.35,36.29,36.34,133100.0,28.5136,28.5214,28.4744,28.5136,133100.0
2010-11-15 13:50:00,36.34,36.35,36.3,36.33,77500.0,28.5136,28.5214,28.4822,28.5057,77500.0
2010-11-15 13:55:00,36.34,36.34,36.25,36.25,57800.0,28.5136,28.5136,28.443,28.443,57800.0
2010-11-15 14:00:00,36.25,36.29,36.24,36.29,95100.0,28.443,28.4744,28.4351,28.4744,95100.0
2010-11-15 14:05:00,36.29,36.3,36.24,36.27,127900.0,28.4744,28.4822,28.4351,28.4587,127900.0
2010-11-15 14:10:00,36.28,36.3,36.25,36.25,162300.0,28.4665,28.4822,28.443,28.443,162300.0
2010-11-15 14:15:00,36.26,36.27,36.18,36.23,128500.0,28.4508,28.4587,28.388,28.4273,128500.0
2010-11-15 14:20:00,36.23,36.24,36.17,36.21,278500.0,28.4273,28.4351,28.3802,28.4116,278500.0
2010-11-15 14:25:00,36.21,36.22,36.2,36.21,38000.0,28.4116,28.4194,28.4037,28.4116,38000.0
2010-11-15 14:30:00,36.2,36.28,36.18,36.23,195700.0,28.4037,28.4665,28.388,28.4273,195700.0
2010-11-15 14:35:00,36.23,36.25,36.15,36.25,146400.0,28.4273,28.443,28.3645,28.443,146400.0
2010-11-15 14:40:00,36.26,36.28,36.23,36.25,125700.0,28.4508,28.4665,28.4273,28.443,125700.0
2010-11-15 14:45:00,36.25,36.28,36.24,36.27,104200.0,28.443,28.4665,28.4351,28.4587,104200.0
2010-11-15 14:50:00,36.26,36.29,36.21,36.24,176000.0,28.4508,28.4744,28.4116,28.4351,176000.0
2010-11-15 14:55:00,36.25,36.27,36.21,36.22,153200.0,28.443,28.4587,28.4116,28.4194,153200.0
2010-11-15 15:00:00,36.22,36.24,36.1,36.13,318100.0,28.4194,28.4351,28.3253,28.3488,318100.0
2010-11-15 15:05:00,36.13,36.14,36.07,36.13,177200.0,28.3488,28.3567,28.3017,28.3488,177200.0
2010-11-15 15:10:00,36.14,36.19,36.06,36.07,204900.0,28.3567,28.3959,28.2939,28.3017,204900.0
2010-11-15 15:15:00,36.07,36.08,35.97,36.05,313900.0,28.3017,28.3096,28.2233,28.286,313900.0
2010-11-15 15:20:00,36.04,36.06,35.95,35.95,119900.0,28.2782,28.2939,28.2076,28.2076,119900.0
2010-11-15 15:25:00,35.95,36.03,35.91,36.03,176700.0,28.2076,28.2703,28.1762,28.2703,176700.0
2010-11-15 15:30:00,36.03,36.06,36.02,36.05,191700.0,28.2703,28.2939,28.2625,28.286,191700.0
2010-11-15 15:35:00,36.05,36.05,35.99,36.05,169100.0,28.286,28.286,28.239,28.286,169100.0
2010-11-15 15:40:00,36.05,36.11,36.02,36.03,175700.0,28.286,28.3331,28.2625,28.2703,175700.0
2010-11-15 15:45:00,36.03,36.08,35.95,35.95,431800.0,28.2703,28.3096,28.2076,28.2076,431800.0
2010-11-15 15:50:00,35.96,35.97,35.82,35.84,749700.0,28.2154,28.2233,28.1056,28.1213,749700.0
2010-11-15 15:55:00,35.85,35.93,35.83,35.85,599800.0,28.1291,28.1919,28.1134,28.1291,599800.0
2010-11-16 09:30:00,35.32,35.34,35.17,35.21,319800.0,27.7133,27.729,27.5956,27.6269,319800.0
2010-11-16 09:35:00,35.21,35.27,35.09,35.23,352100.0,27.6269,27.674,27.5328,27.6426,352100.0
2010-11-16 09:40:00,35.24,35.51,35.2,35.43,312300.0,27.6505,27.8623,27.6191,27.7996,312300.0
2010-11-16 09:45:00,35.43,35.48,35.36,35.39,252200.0,27.7996,27.8388,27.7446,27.7682,252200.0
2010-11-16 09:50:00,35.38,35.41,35.12,35.13,394600.0,27.7603,27.7839,27.5563,27.5642,394600.0
2010-11-16 09:55:00,35.13,35.31,35.13,35.27,199200.0,27.5642,27.7054,27.5642,27.674,199200.0
2010-11-16 10:00:00,35.26,35.31,35.16,35.19,328600.0,27.6662,27.7054,27.5877,27.6113,328600.0
2010-11-16 10:05:00,35.2,35.31,35.19,35.23,197700.0,27.6191,27.7054,27.6113,27.6426,197700.0
2010-11-16 10:10:00,35.23,35.35,35.19,35.35,141500.0,27.6426,27.7368,27.6113,27.7368,141500.0
2010-11-16 10:15:00,35.35,35.58,35.3,35.57,294100.0,27.7368,27.9173,27.6976,27.9094,294100.0
2010-11-16 10:20:00,35.57,35.63,35.5,35.55,438700.0,27.9094,27.9565,27.8545,27.8937,438700.0
2010-11-16 10:25:00,35.54,35.56,35.46,35.55,465800.0,27.8859,27.9016,27.8231,27.8937,465800.0
2010-11-16 10:30:00,35.55,35.55,35.29,35.34,269600.0,27.8937,27.8937,27.6897,27.729,269600.0
2010-11-16 10:35:00,35.35,35.37,35.26,35.29,235000.0,27.7368,27.7525,27.6662,27.6897,235000.0
2010-11-16 10:40:00,35.29,35.34,35.21,35.31,128400.0,27.6897,27.729,27.6269,27.7054,128400.0
2010-11-16 10:45:00,35.31,35.34,35.17,35.3,170600.0,27.7054,27.729,27.5956,27.6976,170600.0
2010-11-16 10:50:00,35.29,35.29,35.17,35.18,128900.0,27.6897,27.6897,27.5956,27.6034,128900.0
2010-11-16 10:55:00,35.18,35.19,35.1,35.13,225800.0,27.6034,27.6113,27.5406,27.5642,225800.0
2010-11-16 11:00:00,35.14,35.21,35.1,35.15,178900.0,27.572,27.6269,27.5406,27.5799,178900.0
2010-11-16 11:05:00,35.16,35.2,35.0,35.01,365400.0,27.5877,27.6191,27.4622,27.47,365400.0
2010-11-16 11:10:00,35.0,35.01,34.83,34.87,374800.0,27.4622,27.47,27.3288,27.3602,374800.0
2010-11-16 11:15:00,34.87,34.9,34.8,34.81,163100.0,27.3602,27.3837,27.3052,27.3131,163100.0
2010-11-16 11:20:00,34.81,34.88,34.77,34.88,182800.0,27.3131,27.368,27.2817,27.368,182800.0
2010-11-16 11:25:00,34.87,34.96,34.86,34.95,111000.0,27.3602,27.4308,27.3523,27.4229,111000.0
2010-11-16 11:30:00,34.95,35.05,34.92,34.92,125700.0,27.4229,27.5014,27.3994,27.3994,125700.0
2010-11-16 11:35:00,34.93,34.99,34.9,34.98,123300.0,27.4073,27.4543,27.3837,27.4465,123300.0
2010-11-16 11:40:00,34.98,35.01,34.8,34.8,173600.0,27.4465,27.47,27.3052,27.3052,173600.0
2010-11-16 11:45:00,34.8,34.83,34.76,34.8,127200.0,27.3052,27.3288,27.2739,27.3052,127200.0
2010-11-16 11:50:00,34.8,34.9,34.75,34.88,227100.0,27.3052,27.3837,27.266,27.368,227100.0
2010-11-16 11:55:00,34.88,34.88,34.78,34.84,153300.0,27.368,27.368,27.2896,27.3366,153300.0
2010-11-16 12:00:00,34.84,34.9,34.84,34.88,87500.0,27.3366,27.3837,27.3366,27.368,87500.0
2010-11-16 12:05:00,34.88,34.89,34.82,34.87,80200.0,27.368,27.3759,27.3209,27.3602,80200.0
2010-11-16 12:10:00,34.86,34.86,34.76,34.85,99400.0,27.3523,27.3523,27.2739,27.3445,99400.0
2010-11-16 12:15:00,34.86,34.93,34.83,34.85,125700.0,27.3523,27.4073,27.3288,27.3445,125700.0
2010-11-16 12:20:00,34.85,34.91,34.85,34.87,83200.0,27.3445,27.3916,27.3445,27.3602,83200.0
2010-11-16 12:25:00,34.87,34.92,34.85,34.89,83100.0,27.3602,27.3994,27.3445,27.3759,83100.0
2010-11-16 12:30:00,34.89,34.9,34.8,34.87,118400.0,27.3759,27.3837,27.3052,27.3602,118400.0
2010-11-16 12:35:00,34.88,34.91,34.79,34.8,112300.0,27.368,27.3916,27.2974,27.3052,112300.0
2010-11-16 12:40:00,34.8,34.82,34.75,34.8,86000.0,27.3052,27.3209,27.266,27.3052,86000.0
2010-11-16 12:45:00,34.81,34.81,34.68,34.72,156100.0,27.3131,27.3131,27.2111,27.2425,156100.0
2010-11-16 12:50:00,34.73,34.8,34.67,34.79,133600.0,27.2503,27.3052,27.2032,27.2974,133600.0
2010-11-16 12:55:00,34.79,34.86,34.75,34.82,88800.0,27.2974,27.3523,27.266,27.3209,88800.0
2010-11-16 13:00:00,34.83,34.87,34.8,34.84,56000.0,27.3288,27.3602,27.3052,27.3366,56000.0
2010-11-16 13:05:00,34.84,34.86,34.79,34.86,41900.0,27.3366,27.3523,27.2974,27.3523,41900.0
2010-11-16 13:10:00,34.87,34.88,34.78,34.8,70200.0,27.3602,27.368,27.2896,27.3052,70200.0
2010-11-16 13:15:00,34.8,34.8,34.71,34.79,65900.0,27.3052,27.3052,27.2346,27.2974,65900.0
2010-11-16 13:20:00,34.8,34.87,34.76,34.83,85200.0,27.3052,27.3602,27.2739,27.3288,85200.0
2010-11-16 13:25:00,34.83,34.89,34.82,34.87,44700.0,27.3288,27.3759,27.3209,27.3602,44700.0
2010-11-16 13:30:00,34.88,34.94,34.84,34.94,110000.0,27.368,27.4151,27.3366,27.4151,110000.0
2010-11-16 13:35:00,34.94,35.06,34.91,35.06,113500.0,27.4151,27.5093,27.3916,27.5093,113500.0
2010-11-16 13:40:00,35.06,35.11,35.01,35.11,119100.0,27.5093,27.5485,27.47,27.5485,119100.0
2010-11-16 13:45:00,35.11,35.11,34.99,35.03,175500.0,27.5485,27.5485,27.4543,27.4857,175500.0
2010-11-16 13:50:00,35.04,35.15,35.03,35.12,159900.0,27.4936,27.5799,27.4857,27.5563,159900.0
2010-11-16 13:55:00,35.12,35.23,35.12,35.21,259000.0,27.5563,27.6426,27.5563,27.6269,259000.0
2010-11-16 14:00:00,35.2,35.21,35.07,35.1,128100.0,27.6191,27.6269,27.5171,27.5406,128100.0
2010-11-16 14:05:00,35.09,35.14,35.07,35.11,172600.0,27.5328,27.572,27.5171,27.5485,172600.0
2010-11-16 14:10:00,35.12,35.17,35.1,35.15,97200.0,27.5563,27.5956,27.5406,27.5799,97200.0
2010-11-16 14:15:00,35.16,35.18,35.11,35.12,160800.0,27.5877,27.6034,27.5485,27.5563,160800.0
2010-11-16 14:20:00,35.12,35.18,35.08,35.08,176900.0,27.5563,27.6034,27.5249,27.5249,176900.0
2010-11-16 14:25:00,35.07,35.08,35.03,35.04,170700.0,27.5171,27.5249,27.4857,27.4936,170700.0
2010-11-16 14:30:00,35.04,35.04,34.97,34.98,103600.0,27.4936,27.4936,27.4386,27.4465,103600.0
2010-11-16 14:35:00,34.99,35.01,34.86,34.87,142600.0,27.4543,27.47,27.3523,27.3602,142600.0
2010-11-16 14:40:00,34.87,34.94,34.83,34.94,190500.0,27.3602,27.4151,27.3288,27.4151,190500.0
2010-11-16 14:45:00,34.94,35.02,34.91,35.02,127000.0,27.4151,27.4779,27.3916,27.4779,127000.0
2010-11-16 14:50:00,35.02,35.06,34.98,35.05,91800.0,27.4779,27.5093,27.4465,27.5014,91800.0
2010-11-16 14:55:00,35.04,35.08,34.99,35.01,146600.0,27.4936,27.5249,27.4543,27.47,146600.0
2010-11-16 15:00:00,35.02,35.09,35.01,35.05,95500.0,27.4779,27.5328,27.47,27.5014,95500.0
2010-11-16 15:05:00,35.05,35.07,35.01,35.03,95200.0,27.5014,27.5171,27.47,27.4857,95200.0
2010-11-16 15:10:00,35.04,35.04,34.97,34.98,128300.0,27.4936,27.4936,27.4386,27.4465,128300.0
2010-11-16 15:15:00,34.98,35.0,34.86,34.92,283600.0,27.4465,27.4622,27.3523,27.3994,283600.0
2010-11-16 15:20:00,34.92,34.94,34.88,34.94,161300.0,27.3994,27.4151,27.368,27.4151,161300.0
2010-11-16 15:25:00,34.95,34.95,34.88,34.88,155100.0,27.4229,27.4229,27.368,27.368,155100.0
2010-11-16 15:30:00,34.88,34.91,34.88,34.9,271500.0,27.368,27.3916,27.368,27.3837,271500.0
2010-11-16 15:35:00,34.89,34.93,34.81,34.89,275500.0,27.3759,27.4073,27.3131,27.3759,275500.0
2010-11-16 15:40:00,34.9,34.95,34.87,34.95,182800.0,27.3837,27.4229,27.3602,27.4229,182800.0
2010-11-16 15:45:00,34.95,35.05,34.95,35.02,237300.0,27.4229,27.5014,27.4229,27.4779,237300.0
2010-11-16 15:50:00,35.02,35.09,35.0,35.03,452000.0,27.4779,27.5328,27.4622,27.4857,452000.0
2010-11-16 15:55:00,35.03,35.08,35.0,35.01,486300.0,27.4857,27.5249,27.4622,27.47,486300.0
2010-11-17 09:30:00,34.9,35.14,34.57,35.11,414000.0,27.3837,27.572,27.1248,27.5485,414000.0
2010-11-17 09:35:00,35.11,35.15,34.99,35.04,310000.0,27.5485,27.5799,27.4543,27.4936,310000.0
2010-11-17 09:40:00,35.05,35.18,34.98,35.06,224100.0,27.5014,27.6034,27.4465,27.5093,224100.0
2010-11-17 09:45:00,35.07,35.18,34.87,35.1,387200.0,27.5171,27.6034,27.3602,27.5406,387200.0
2010-11-17 09:50:00,35.1,35.18,34.98,35.16,187200.0,27.5406,27.6034,27.4465,27.5877,187200.0
2010-11-17 09:55:00,35.16,35.21,35.04,35.11,182800.0,27.5877,27.6269,27.4936,27.5485,182800.0
2010-11-17 10:00:00,35.12,35.38,35.08,35.37,269400.0,27.5563,27.7603,27.5249,27.7525,269400.0
2010-11-17 10:05:00,35.37,35.59,35.3,35.45,269000.0,27.7525,27.9251,27.6976,27.8153,269000.0
2010-11-17 10:10:00,35.45,35.62,35.39,35.62,222000.0,27.8153,27.9486,27.7682,27.9486,222000.0
2010-11-17 10:15:00,35.61,35.7,35.54,35.62,236200.0,27.9408,28.0114,27.8859,27.9486,236200.0
2010-11-17 10:20:00,35.62,35.64,35.46,35.52,158000.0,27.9486,27.9643,27.8231,27.8702,158000.0
2010-11-17 10:25:00,35.52,35.65,35.52,35.57,91300.0,27.8702,27.9722,27.8702,27.9094,91300.0
2010-11-17 10:30:00,35.58,35.71,35.51,35.55,164200.0,27.9173,28.0193,27.8623,27.8937,164200.0
2010-11-17 10:35:00,35.56,35.56,35.33,35.45,259300.0,27.9016,27.9016,27.7211,27.8153,259300.0
2010-11-17 10:40:00,35.45,35.6,35.44,35.56,97200.0,27.8153,27.933,27.8074,27.9016,97200.0
2010-11-17 10:45:00,35.56,35.65,35.52,35.56,102200.0,27.9016,27.9722,27.8702,27.9016,102200.0
2010-11-17 10:50:00,35.56,35.65,35.53,35.61,93200.0,27.9016,27.9722,27.878,27.9408,93200.0
2010-11-17 10:55:00,35.62,35.63,35.4,35.48,253900.0,27.9486,27.9565,27.776,27.8388,253900.0
2010-11-17 11:00:00,35.48,35.58,35.47,35.58,118200.0,27.8388,27.9173,27.831,27.9173,118200.0
2010-11-17 11:05:00,35.58,35.61,35.47,35.55,131200.0,27.9173,27.9408,27.831,27.8937,131200.0
2010-11-17 11:10:00,35.55,35.63,35.54,35.61,145700.0,27.8937,27.9565,27.8859,27.9408,145700.0
2010-11-17 11:15:00,35.62,35.71,35.59,35.65,146200.0,27.9486,28.0193,27.9251,27.9722,146200.0
2010-11-17 11:20:00,35.65,35.74,35.61,35.71,128500.0,27.9722,28.0428,27.9408,28.0193,128500.0
2010-11-17 11:25:00,35.71,35.75,35.65,35.71,128600.0,28.0193,28.0507,27.9722,28.0193,128600.0
2010-11-17 11:30:00,35.7,35.74,35.63,35.64,64400.0,28.0114,28.0428,27.9565,27.9643,64400.0
2010-11-17 11:35:00,35.64,35.67,35.57,35.61,74500.0,27.9643,27.9879,27.9094,27.9408,74500.0
2010-11-17 11:40:00,35.61,35.62,35.52,35.57,86200.0,27.9408,27.9486,27.8702,27.9094,86200.0
2010-11-17 11:45:00,35.57,35.6,35.46,35.48,99000.0,27.9094,27.933,27.8231,27.8388,99000.0
2010-11-17 11:50:00,35.48,35.54,35.45,35.5,92100.0,27.8388,27.8859,27.8153,27.8545,92100.0
2010-11-17 11:55:00,35.5,35.54,35.44,35.47,71800.0,27.8545,27.8859,27.8074,27.831,71800.0
2010-11-17 12:00:00,35.46,35.53,35.45,35.5,74700.0,27.8231,27.878,27.8153,27.8545,74700.0
2010-11-17 12:05:00,35.49,35.49,35.4,35.41,48700.0,27.8466,27.8466,27.776,27.7839,48700.0
2010-11-17 12:10:00,35.41,35.47,35.39,35.46,103000.0,27.7839,27.831,27.7682,27.8231,103000.0
2010-11-17 12:15:00,35.45,35.45,35.31,35.35,77800.0,27.8153,27.8153,27.7054,27.7368,77800.0
2010-11-17 12:20:00,35.34,35.42,35.31,35.4,79700.0,27.729,27.7917,27.7054,27.776,79700.0
2010-11-17 12:25:00,35.4,35.41,35.31,35.34,74300.0,27.776,27.7839,27.7054,27.729,74300.0
2010-11-17 12:30:00,35.33,35.36,35.29,35.33,62100.0,27.7211,27.7446,27.6897,27.7211,62100.0
2010-11-17 12:35:00,35.33,35.36,35.29,35.29,58600.0,27.7211,27.7446,27.6897,27.6897,58600.0
2010-11-17 12:40:00,35.3,35.33,35.24,35.3,166000.0,27.6976,27.7211,27.6505,27.6976,166000.0
2010-11-17 12:45:00,35.3,35.32,35.24,35.31,80600.0,27.6976,27.7133,27.6505,27.7054,80600.0
2010-11-17 12:50:00,35.32,35.35,35.3,35.3,53600.0,27.7133,27.7368,27.6976,27.6976,53600.0
2010-11-17 12:55:00,35.3,35.35,35.26,35.27,74800.0,27.6976,27.7368,27.6662,27.674,74800.0
2010-11-17 13:00:00,35.27,35.28,35.18,35.2,104400.0,27.674,27.6819,27.6034,27.6191,104400.0
2010-11-17 13:05:00,35.2,35.21,35.18,35.2,103500.0,27.6191,27.6269,27.6034,27.6191,103500.0
2010-11-17 13:10:00,35.2,35.25,35.19,35.22,94500.0,27.6191,27.6583,27.6113,27.6348,94500.0
2010-11-17 13:15:00,35.22,35.31,35.16,35.3,191800.0,27.6348,27.7054,27.5877,27.6976,191800.0
2010-11-17 13:20:00,35.29,35.4,35.28,35.35,78300.0,27.6897,27.776,27.6819,27.7368,78300.0
2010-11-17 13:25:00,35.36,35.46,35.34,35.43,183700.0,27.7446,27.8231,27.729,27.7996,183700.0
2010-11-17 13:30:00,35.44,35.46,35.4,35.43,63000.0,27.8074,27.8231,27.776,27.7996,63000.0
2010-11-17 13:35:00,35.43,35.46,35.4,35.42,68700.0,27.7996,27.8231,27.776,27.7917,68700.0
2010-11-17 13:40:00,35.41,35.47,35.4,35.46,167600.0,27.7839,27.831,27.776,27.8231,167600.0
2010-11-17 13:45:00,35.46,35.46,35.41,35.44,83000.0,27.8231,27.8231,27.7839,27.8074,83000.0
2010-11-17 13:50:00,35.43,35.55,35.42,35.54,163700.0,27.7996,27.8937,27.7917,27.8859,163700.0
2010-11-17 13:55:00,35.53,35.61,35.53,35.58,101700.0,27.878,27.9408,27.878,27.9173,101700.0
2010-11-17 14:00:00,35.57,35.6,35.56,35.57,55600.0,27.9094,27.933,27.9016,27.9094,55600.0
2010-11-17 14:05:00,35.56,35.61,35.55,35.58,110000.0,27.9016,27.9408,27.8937,27.9173,110000.0
2010-11-17 14:10:00,35.61,35.61,35.54,35.55,86000.0,27.9408,27.9408,27.8859,27.8937,86000.0
2010-11-17 14:15:00,35.56,35.64,35.51,35.58,98500.0,27.9016,27.9643,27.8623,27.9173,98500.0
2010-11-17 14:20:00,35.58,35.65,35.55,35.58,114100.0,27.9173,27.9722,27.8937,27.9173,114100.0
2010-11-17 14:25:00,35.59,35.59,35.52,35.57,120700.0,27.9251,27.9251,27.8702,27.9094,120700.0
2010-11-17 14:30:00,35.57,35.62,35.53,35.59,60200.0,27.9094,27.9486,27.878,27.9251,60200.0
2010-11-17 14:35:00,35.6,35.66,35.58,35.64,76700.0,27.933,27.98,27.9173,27.9643,76700.0
2010-11-17 14:40:00,35.63,35.65,35.61,35.61,55200.0,27.9565,27.9722,27.9408,27.9408,55200.0
2010-11-17 14:45:00,35.61,35.63,35.6,35.6,48400.0,27.9408,27.9565,27.933,27.933,48400.0
2010-11-17 14:50:00,35.6,35.61,35.55,35.58,125600.0,27.933,27.9408,27.8937,27.9173,125600.0
2010-11-17 14:55:00,35.58,35.6,35.55,35.56,131500.0,27.9173,27.933,27.8937,27.9016,131500.0
2010-11-17 15:00:00,35.56,35.58,35.54,35.56,94900.0,27.9016,27.9173,27.8859,27.9016,94900.0
2010-11-17 15:05:00,35.56,35.59,35.46,35.48,121000.0,27.9016,27.9251,27.8231,27.8388,121000.0
2010-11-17 15:10:00,35.49,35.57,35.47,35.53,154400.0,27.8466,27.9094,27.831,27.878,154400.0
2010-11-17 15:15:00,35.53,35.6,35.51,35.59,103500.0,27.878,27.933,27.8623,27.9251,103500.0
2010-11-17 15:20:00,35.59,35.6,35.53,35.56,136400.0,27.9251,27.933,27.878,27.9016,136400.0
2010-11-17 15:25:00,35.55,35.55,35.36,35.41,207600.0,27.8937,27.8937,27.7446,27.7839,207600.0
2010-11-17 15:30:00,35.4,35.43,35.36,35.42,175900.0,27.776,27.7996,27.7446,27.7917,175900.0
2010-11-17 15:35:00,35.42,35.5,35.41,35.49,116700.0,27.7917,27.8545,27.7839,27.8466,116700.0
2010-11-17 15:40:00,35.5,35.53,35.45,35.47,141800.0,27.8545,27.878,27.8153,27.831,141800.0
2010-11-17 15:45:00,35.47,35.56,35.43,35.55,217100.0,27.831,27.9016,27.7996,27.8937,217100.0
2010-11-17 15:50:00,35.55,35.6,35.53,35.59,182200.0,27.8937,27.933,27.878,27.9251,182200.0
2010-11-17 15:55:00,35.6,35.6,35.49,35.51,272100.0,27.933,27.933,27.8466,27.8623,272100.0
2010-11-18 09:30:00,35.75,36.15,35.56,36.04,527700.0,28.0507,28.3645,27.9016,28.2782,527700.0
2010-11-18 09:35:00,36.05,36.25,36.02,36.23,284400.0,28.286,28.443,28.2625,28.4273,284400.0
2010-11-18 09:40:00,36.23,36.25,36.04,36.13,203900.0,28.4273,28.443,28.2782,28.3488,203900.0
2010-11-18 09:45:00,36.14,36.3,36.11,36.27,187600.0,28.3567,28.4822,28.3331,28.4587,187600.0
2010-11-18 09:50:00,36.28,36.3,36.13,36.13,112200.0,28.4665,28.4822,28.3488,28.3488,112200.0
2010-11-18 09:55:00,36.13,36.3,36.13,36.29,164300.0,28.3488,28.4822,28.3488,28.4744,164300.0
2010-11-18 10:00:00,36.3,36.48,36.3,36.43,342500.0,28.4822,28.6234,28.4822,28.5842,342500.0
2010-11-18 10:05:00,36.43,36.64,36.42,36.52,314100.0,28.5842,28.749,28.5764,28.6548,314100.0
2010-11-18 10:10:00,36.52,36.64,36.52,36.57,106600.0,28.6548,28.749,28.6548,28.6941,106600.0
2010-11-18 10:15:00,36.57,36.59,36.49,36.53,135200.0,28.6941,28.7097,28.6313,28.6627,135200.0
2010-11-18 10:20:00,36.53,36.57,36.5,36.57,329000.0,28.6627,28.6941,28.6391,28.6941,329000.0
2010-11-18 10:25:00,36.57,36.68,36.53,36.61,141200.0,28.6941,28.7804,28.6627,28.7254,141200.0
2010-11-18 10:30:00,36.61,36.67,36.54,36.64,173400.0,28.7254,28.7725,28.6705,28.749,173400.0
2010-11-18 10:35:00,36.64,36.7,36.62,36.65,237300.0,28.749,28.7961,28.7333,28.7568,237300.0
2010-11-18 10:40:00,36.66,36.7,36.56,36.62,158400.0,28.7647,28.7961,28.6862,28.7333,158400.0
2010-11-18 10:45:00,36.6,36.63,36.56,36.59,187500.0,28.7176,28.7411,28.6862,28.7097,187500.0
2010-11-18 10:50:00,36.6,36.63,36.57,36.6,135900.0,28.7176,28.7411,28.6941,28.7176,135900.0
2010-11-18 10:55:00,36.6,36.62,36.52,36.58,164000.0,28.7176,28.7333,28.6548,28.7019,164000.0
2010-11-18 11:00:00,36.58,36.69,36.56,36.67,247300.0,28.7019,28.7882,28.6862,28.7725,247300.0
2010-11-18 11:05:00,36.68,36.71,36.65,36.7,325600.0,28.7804,28.8039,28.7568,28.7961,325600.0
2010-11-18 11:10:00,36.7,36.75,36.69,36.74,375100.0,28.7961,28.8353,28.7882,28.8274,375100.0
2010-11-18 11:15:00,36.74,36.83,36.74,36.76,340700.0,28.8274,28.8981,28.8274,28.8431,340700.0
2010-11-18 11:20:00,36.76,36.85,36.69,36.84,195600.0,28.8431,28.9137,28.7882,28.9059,195600.0
2010-11-18 11:25:00,36.84,36.9,36.83,36.87,120900.0,28.9059,28.953,28.8981,28.9294,120900.0
2010-11-18 11:30:00,36.88,36.9,36.83,36.86,133200.0,28.9373,28.953,28.8981,28.9216,133200.0
2010-11-18 11:35:00,36.85,36.94,36.85,36.94,285100.0,28.9137,28.9844,28.9137,28.9844,285100.0
2010-11-18 11:40:00,36.94,37.09,36.94,37.04,449300.0,28.9844,29.1021,28.9844,29.0628,449300.0
2010-11-18 11:45:00,37.04,37.12,37.0,37.0,314900.0,29.0628,29.1256,29.0314,29.0314,314900.0
2010-11-18 11:50:00,37.0,37.01,36.94,36.97,169800.0,29.0314,29.0393,28.9844,29.0079,169800.0
2010-11-18 11:55:00,36.98,37.03,36.93,37.01,124300.0,29.0158,29.055,28.9765,29.0393,124300.0
2010-11-18 12:00:00,37.01,37.15,37.01,37.08,179700.0,29.0393,29.1491,29.0393,29.0942,179700.0
2010-11-18 12:05:00,37.08,37.19,37.02,37.13,201400.0,29.0942,29.1805,29.0471,29.1334,201400.0
2010-11-18 12:10:00,37.14,37.24,37.13,37.24,278900.0,29.1413,29.2198,29.1334,29.2198,278900.0
2010-11-18 12:15:00,37.24,37.27,37.19,37.19,318300.0,29.2198,29.2433,29.1805,29.1805,318300.0
2010-11-18 12:20:00,37.19,37.24,37.18,37.2,179700.0,29.1805,29.2198,29.1727,29.1884,179700.0
2010-11-18 12:25:00,37.2,37.33,37.2,37.31,228300.0,29.1884,29.2904,29.1884,29.2747,228300.0
2010-11-18 12:30:00,37.31,37.39,37.29,37.36,388700.0,29.2747,29.3375,29.259,29.3139,388700.0
2010-11-18 12:35:00,37.34,37.4,37.34,37.38,289700.0,29.2982,29.3453,29.2982,29.3296,289700.0
2010-11-18 12:40:00,37.39,37.39,37.34,37.39,150600.0,29.3375,29.3375,29.2982,29.3375,150600.0
2010-11-18 12:45:00,37.38,37.39,37.33,37.36,166500.0,29.3296,29.3375,29.2904,29.3139,166500.0
2010-11-18 12:50:00,37.35,37.39,37.33,37.35,130800.0,29.3061,29.3375,29.2904,29.3061,130800.0
2010-11-18 12:55:00,37.35,37.51,37.35,37.44,554000.0,29.3061,29.4316,29.3061,29.3767,554000.0
2010-11-18 13:00:00,37.45,37.45,37.37,37.4,228200.0,29.3845,29.3845,29.3218,29.3453,228200.0
2010-11-18 13:05:00,37.4,37.43,37.38,37.39,313100.0,29.3453,29.3688,29.3296,29.3375,313100.0
2010-11-18 13:10:00,37.39,37.43,37.37,37.41,308600.0,29.3375,29.3688,29.3218,29.3531,308600.0
2010-11-18 13:15:00,37.41,37.43,37.39,37.41,205500.0,29.3531,29.3688,29.3375,29.3531,205500.0
2010-11-18 13:20:00,37.41,37.47,37.41,37.46,327700.0,29.3531,29.4002,29.3531,29.3924,327700.0
2010-11-18 13:25:00,37.45,37.58,37.45,37.57,468900.0,29.3845,29.4865,29.3845,29.4787,468900.0
2010-11-18 13:30:00,37.57,37.58,37.43,37.43,517900.0,29.4787,29.4865,29.3688,29.3688,517900.0
2010-11-18 13:35:00,37.43,37.44,37.35,37.36,124200.0,29.3688,29.3767,29.3061,29.3139,124200.0
2010-11-18 13:40:00,37.36,37.43,37.33,37.42,250900.0,29.3139,29.3688,29.2904,29.361,250900.0
2010-11-18 13:45:00,37.42,37.49,37.4,37.47,283700.0,29.361,29.4159,29.3453,29.4002,283700.0
2010-11-18 13:50:00,37.47,37.49,37.43,37.47,162600.0,29.4002,29.4159,29.3688,29.4002,162600.0
2010-11-18 13:55:00,37.46,37.47,37.36,37.41,198900.0,29.3924,29.4002,29.3139,29.3531,198900.0
2010-11-18 14:00:00,37.41,37.43,37.39,37.4,61300.0,29.3531,29.3688,29.3375,29.3453,61300.0
2010-11-18 14:05:00,37.41,37.46,37.4,37.44,145600.0,29.3531,29.3924,29.3453,29.3767,145600.0
2010-11-18 14:10:00,37.43,37.43,37.33,37.34,131900.0,29.3688,29.3688,29.2904,29.2982,131900.0
2010-11-18 14:15:00,37.34,37.4,37.32,37.4,269300.0,29.2982,29.3453,29.2825,29.3453,269300.0
2010-11-18 14:20:00,37.4,37.4,37.28,37.31,295200.0,29.3453,29.3453,29.2511,29.2747,295200.0
2010-11-18 14:25:00,37.31,37.31,37.25,37.3,350500.0,29.2747,29.2747,29.2276,29.2668,350500.0
2010-11-18 14:30:00,37.3,37.38,37.3,37.38,215200.0,29.2668,29.3296,29.2668,29.3296,215200.0
2010-11-18 14:35:00,37.37,37.38,37.34,37.34,171900.0,29.3218,29.3296,29.2982,29.2982,171900.0
2010-11-18 14:40:00,37.34,37.35,37.27,37.33,538600.0,29.2982,29.3061,29.2433,29.2904,538600.0
2010-11-18 14:45:00,37.33,37.5,37.32,37.47,357900.0,29.2904,29.4238,29.2825,29.4002,357900.0
2010-11-18 14:50:00,37.47,37.5,37.46,37.5,151500.0,29.4002,29.4238,29.3924,29.4238,151500.0
2010-11-18 14:55:00,37.5,37.53,37.39,37.43,243000.0,29.4238,29.4473,29.3375,29.3688,243000.0
2010-11-18 15:00:00,37.44,37.46,37.43,37.43,73300.0,29.3767,29.3924,29.3688,29.3688,73300.0
2010-11-18 15:05:00,37.43,37.57,37.41,37.55,249300.0,29.3688,29.4787,29.3531,29.463,249300.0
2010-11-18 15:10:00,37.55,37.56,37.43,37.45,170700.0,29.463,29.4708,29.3688,29.3845,170700.0
2010-11-18 15:15:00,37.44,37.59,37.44,37.59,202600.0,29.3767,29.4944,29.3767,29.4944,202600.0
2010-11-18 15:20:00,37.59,37.61,37.53,37.57,310900.0,29.4944,29.5101,29.4473,29.4787,310900.0
2010-11-18 15:25:00,37.58,37.77,37.57,37.77,757200.0,29.4865,29.6356,29.4787,29.6356,757200.0
2010-11-18 15:30:00,37.77,37.77,37.61,37.61,649100.0,29.6356,29.6356,29.5101,29.5101,649100.0
2010-11-18 15:35:00,37.61,37.62,37.45,37.5,580200.0,29.5101,29.5179,29.3845,29.4238,580200.0
2010-11-18 15:40:00,37.5,37.55,37.45,37.55,626200.0,29.4238,29.463,29.3845,29.463,626200.0
2010-11-18 15:45:00,37.54,37.58,37.48,37.52,543700.0,29.4551,29.4865,29.4081,29.4395,543700.0
2010-11-18 15:50:00,37.52,37.6,37.47,37.6,392400.0,29.4395,29.5022,29.4002,29.5022,392400.0
2010-11-18 15:55:00,37.6,37.6,37.56,37.58,567500.0,29.5022,29.5022,29.4708,29.4865,567500.0
2010-11-19 09:30:00,37.43,37.5,37.28,37.28,835000.0,29.3688,29.4238,29.2511,29.2511,835000.0
2010-11-19 09:35:00,37.3,37.3,36.77,36.79,311200.0,29.2668,29.2668,28.851,28.8667,311200.0
2010-11-19 09:40:00,36.79,36.93,36.75,36.84,253700.0,28.8667,28.9765,28.8353,28.9059,253700.0
2010-11-19 09:45:00,36.84,37.1,36.83,37.08,272400.0,28.9059,29.1099,28.8981,29.0942,272400.0
2010-11-19 09:50:00,37.09,37.22,37.04,37.1,480500.0,29.1021,29.2041,29.0628,29.1099,480500.0
2010-11-19 09:55:00,37.07,37.16,37.05,37.1,174200.0,29.0864,29.157,29.0707,29.1099,174200.0
2010-11-19 10:00:00,37.1,37.12,37.0,37.12,158700.0,29.1099,29.1256,29.0314,29.1256,158700.0
2010-11-19 10:05:00,37.11,37.11,37.0,37.06,162600.0,29.1178,29.1178,29.0314,29.0785,162600.0
2010-11-19 10:10:00,37.05,37.17,37.04,37.15,151600.0,29.0707,29.1648,29.0628,29.1491,151600.0
2010-11-19 10:15:00,37.15,37.25,37.11,37.24,222900.0,29.1491,29.2276,29.1178,29.2198,222900.0
2010-11-19 10:20:00,37.24,37.26,37.16,37.18,129000.0,29.2198,29.2354,29.157,29.1727,129000.0
2010-11-19 10:25:00,37.17,37.23,37.09,37.18,185700.0,29.1648,29.2119,29.1021,29.1727,185700.0
2010-11-19 10:30:00,37.18,37.18,37.1,37.13,258200.0,29.1727,29.1727,29.1099,29.1334,258200.0
2010-11-19 10:35:00,37.12,37.15,37.08,37.12,331400.0,29.1256,29.1491,29.0942,29.1256,331400.0
2010-11-19 10:40:00,37.13,37.3,37.11,37.26,170700.0,29.1334,29.2668,29.1178,29.2354,170700.0
2010-11-19 10:45:00,37.26,37.3,37.21,37.28,64400.0,29.2354,29.2668,29.1962,29.2511,64400.0
2010-11-19 10:50:00,37.29,37.29,37.2,37.21,138300.0,29.259,29.259,29.1884,29.1962,138300.0
2010-11-19 10:55:00,37.21,37.24,37.2,37.22,155900.0,29.1962,29.2198,29.1884,29.2041,155900.0
2010-11-19 11:00:00,37.22,37.34,37.2,37.32,179700.0,29.2041,29.2982,29.1884,29.2825,179700.0
2010-11-19 11:05:00,37.33,37.42,37.31,37.42,115100.0,29.2904,29.361,29.2747,29.361,115100.0
2010-11-19 11:10:00,37.42,37.45,37.36,37.43,146900.0,29.361,29.3845,29.3139,29.3688,146900.0
2010-11-19 11:15:00,37.42,37.43,37.35,37.39,159500.0,29.361,29.3688,29.3061,29.3375,159500.0
2010-11-19 11:20:00,37.4,37.5,37.38,37.44,116500.0,29.3453,29.4238,29.3296,29.3767,116500.0
2010-11-19 11:25:00,37.44,37.55,37.43,37.53,139500.0,29.3767,29.463,29.3688,29.4473,139500.0
2010-11-19 11:30:00,37.52,37.56,37.43,37.45,138400.0,29.4395,29.4708,29.3688,29.3845,138400.0
2010-11-19 11:35:00,37.45,37.54,37.42,37.46,165900.0,29.3845,29.4551,29.361,29.3924,165900.0
2010-11-19 11:40:00,37.45,37.62,37.45,37.61,202500.0,29.3845,29.5179,29.3845,29.5101,202500.0
2010-11-19 11:45:00,37.62,37.69,37.62,37.67,159500.0,29.5179,29.5728,29.5179,29.5571,159500.0
2010-11-19 11:50:00,37.67,37.68,37.63,37.67,172900.0,29.5571,29.565,29.5258,29.5571,172900.0
2010-11-19 11:55:00,37.67,37.72,37.67,37.67,155200.0,29.5571,29.5964,29.5571,29.5571,155200.0
2010-11-19 12:00:00,37.67,37.68,37.59,37.61,162600.0,29.5571,29.565,29.4944,29.5101,162600.0
2010-11-19 12:05:00,37.61,37.67,37.59,37.63,121100.0,29.5101,29.5571,29.4944,29.5258,121100.0
2010-11-19 12:10:00,37.62,37.65,37.59,37.61,119900.0,29.5179,29.5415,29.4944,29.5101,119900.0
2010-11-19 12:15:00,37.6,37.64,37.58,37.64,198700.0,29.5022,29.5336,29.4865,29.5336,198700.0
2010-11-19 12:20:00,37.63,37.68,37.63,37.68,57900.0,29.5258,29.565,29.5258,29.565,57900.0
2010-11-19 12:25:00,37.68,37.71,37.65,37.68,119400.0,29.565,29.5885,29.5415,29.565,119400.0
2010-11-19 12:30:00,37.69,37.7,37.66,37.67,96900.0,29.5728,29.5807,29.5493,29.5571,96900.0
2010-11-19 12:35:00,37.67,37.74,37.67,37.73,127400.0,29.5571,29.6121,29.5571,29.6042,127400.0
2010-11-19 12:40:00,37.74,37.84,37.73,37.82,229300.0,29.6121,29.6905,29.6042,29.6748,229300.0
2010-11-19 12:45:00,37.81,37.83,37.76,37.79,105700.0,29.667,29.6827,29.6278,29.6513,105700.0
2010-11-19 12:50:00,37.8,37.85,37.79,37.85,78600.0,29.6592,29.6984,29.6513,29.6984,78600.0
2010-11-19 12:55:00,37.85,37.89,37.83,37.88,312600.0,29.6984,29.7298,29.6827,29.7219,312600.0
2010-11-19 13:00:00,37.88,37.93,37.86,37.9,244000.0,29.7219,29.7612,29.7062,29.7376,244000.0
2010-11-19 13:05:00,37.9,37.9,37.86,37.88,106100.0,29.7376,29.7376,29.7062,29.7219,106100.0
2010-11-19 13:10:00,37.88,37.92,37.88,37.91,244800.0,29.7219,29.7533,29.7219,29.7455,244800.0
2010-11-19 13:15:00,37.91,37.93,37.9,37.9,120500.0,29.7455,29.7612,29.7376,29.7376,120500.0
2010-11-19 13:20:00,37.9,37.91,37.89,37.9,54400.0,29.7376,29.7455,29.7298,29.7376,54400.0
2010-11-19 13:25:00,37.89,37.94,37.88,37.88,305000.0,29.7298,29.769,29.7219,29.7219,305000.0
2010-11-19 13:30:00,37.89,37.9,37.86,37.9,275800.0,29.7298,29.7376,29.7062,29.7376,275800.0
2010-11-19 13:35:00,37.89,37.92,37.88,37.91,121100.0,29.7298,29.7533,29.7219,29.7455,121100.0
2010-11-19 13:40:00,37.9,37.91,37.88,37.88,92600.0,29.7376,29.7455,29.7219,29.7219,92600.0
2010-11-19 13:45:00,37.89,37.94,37.88,37.94,131400.0,29.7298,29.769,29.7219,29.769,131400.0
2010-11-19 13:50:00,37.94,37.95,37.91,37.92,460300.0,29.769,29.7768,29.7455,29.7533,460300.0
2010-11-19 13:55:00,37.92,37.95,37.91,37.93,186000.0,29.7533,29.7768,29.7455,29.7612,186000.0
2010-11-19 14:00:00,37.93,37.94,37.9,37.93,188200.0,29.7612,29.769,29.7376,29.7612,188200.0
2010-11-19 14:05:00,37.93,37.93,37.89,37.91,186000.0,29.7612,29.7612,29.7298,29.7455,186000.0
2010-11-19 14:10:00,37.91,37.94,37.89,37.94,131900.0,29.7455,29.769,29.7298,29.769,131900.0
2010-11-19 14:15:00,37.94,37.95,37.91,37.91,341500.0,29.769,29.7768,29.7455,29.7455,341500.0
2010-11-19 14:20:00,37.92,37.92,37.84,37.86,251200.0,29.7533,29.7533,29.6905,29.7062,251200.0
2010-11-19 14:25:00,37.86,37.87,37.83,37.84,236800.0,29.7062,29.7141,29.6827,29.6905,236800.0
2010-11-19 14:30:00,37.84,37.88,37.83,37.88,124300.0,29.6905,29.7219,29.6827,29.7219,124300.0
2010-11-19 14:35:00,37.88,37.89,37.85,37.87,120700.0,29.7219,29.7298,29.6984,29.7141,120700.0
2010-11-19 14:40:00,37.87,37.91,37.87,37.89,307500.0,29.7141,29.7455,29.7141,29.7298,307500.0
2010-11-19 14:45:00,37.89,37.89,37.81,37.84,216300.0,29.7298,29.7298,29.667,29.6905,216300.0
2010-11-19 14:50:00,37.85,37.85,37.73,37.75,195900.0,29.6984,29.6984,29.6042,29.6199,195900.0
2010-11-19 14:55:00,37.76,37.85,37.76,37.83,215400.0,29.6278,29.6984,29.6278,29.6827,215400.0
2010-11-19 15:00:00,37.84,37.9,37.83,37.89,145600.0,29.6905,29.7376,29.6827,29.7298,145600.0
2010-11-19 15:05:00,37.89,37.95,37.88,37.9,411800.0,29.7298,29.7768,29.7219,29.7376,411800.0
2010-11-19 15:10:00,37.9,37.93,37.87,37.9,473800.0,29.7376,29.7612,29.7141,29.7376,473800.0
2010-11-19 15:15:00,37.9,37.93,37.89,37.91,78400.0,29.7376,29.7612,29.7298,29.7455,78400.0
2010-11-19 15:20:00,37.9,37.99,37.9,37.99,104300.0,29.7376,29.8082,29.7376,29.8082,104300.0
2010-11-19 15:25:00,37.99,38.0,37.94,37.97,283600.0,29.8082,29.8161,29.769,29.7925,283600.0
2010-11-19 15:30:00,37.97,37.98,37.9,37.93,220800.0,29.7925,29.8004,29.7376,29.7612,220800.0
2010-11-19 15:35:00,37.93,37.98,37.92,37.94,234400.0,29.7612,29.8004,29.7533,29.769,234400.0
2010-11-19 15:40:00,37.95,38.04,37.94,38.01,346000.0,29.7768,29.8475,29.769,29.8239,346000.0
2010-11-19 15:45:00,38.02,38.05,37.99,38.0,437800.0,29.8318,29.8553,29.8082,29.8161,437800.0
2010-11-19 15:50:00,38.01,38.02,37.98,38.01,401500.0,29.8239,29.8318,29.8004,29.8239,401500.0
2010-11-19 15:55:00,38.01,38.02,38.0,38.01,588900.0,29.8239,29.8318,29.8161,29.8239,588900.0
2010-11-22 09:30:00,37.26,37.54,37.0,37.05,695600.0,29.2354,29.4551,29.0314,29.0707,695600.0
2010-11-22 09:35:00,37.05,37.24,37.04,37.23,321700.0,29.0707,29.2198,29.0628,29.2119,321700.0
2010-11-22 09:40:00,37.23,37.38,37.22,37.3,361100.0,29.2119,29.3296,29.2041,29.2668,361100.0
2010-11-22 09:45:00,37.3,37.37,37.25,37.33,195300.0,29.2668,29.3218,29.2276,29.2904,195300.0
2010-11-22 09:50:00,37.32,37.35,37.28,37.34,103300.0,29.2825,29.3061,29.2511,29.2982,103300.0
2010-11-22 09:55:00,37.34,37.35,37.28,37.31,174700.0,29.2982,29.3061,29.2511,29.2747,174700.0
2010-11-22 10:00:00,37.31,37.31,37.13,37.14,245600.0,29.2747,29.2747,29.1334,29.1413,245600.0
2010-11-22 10:05:00,37.13,37.2,37.1,37.13,157300.0,29.1334,29.1884,29.1099,29.1334,157300.0
2010-11-22 10:10:00,37.13,37.24,37.07,37.23,228700.0,29.1334,29.2198,29.0864,29.2119,228700.0
2010-11-22 10:15:00,37.23,37.35,37.18,37.31,373400.0,29.2119,29.3061,29.1727,29.2747,373400.0
2010-11-22 10:20:00,37.31,37.32,37.1,37.14,156800.0,29.2747,29.2825,29.1099,29.1413,156800.0
2010-11-22 10:25:00,37.13,37.22,37.1,37.11,168900.0,29.1334,29.2041,29.1099,29.1178,168900.0
2010-11-22 10:30:00,37.11,37.12,36.97,37.0,380800.0,29.1178,29.1256,29.0079,29.0314,380800.0
2010-11-22 10:35:00,36.99,37.04,36.97,36.97,187200.0,29.0236,29.0628,29.0079,29.0079,187200.0
2010-11-22 10:40:00,36.97,37.07,36.95,37.0,293800.0,29.0079,29.0864,28.9922,29.0314,293800.0
2010-11-22 10:45:00,36.99,36.99,36.83,36.85,215300.0,29.0236,29.0236,28.8981,28.9137,215300.0
2010-11-22 10:50:00,36.85,37.03,36.85,36.94,186200.0,28.9137,29.055,28.9137,28.9844,186200.0
2010-11-22 10:55:00,36.95,36.95,36.76,36.79,229600.0,28.9922,28.9922,28.8431,28.8667,229600.0
2010-11-22 11:00:00,36.8,36.8,36.64,36.69,356800.0,28.8745,28.8745,28.749,28.7882,356800.0
2010-11-22 11:05:00,36.69,36.81,36.67,36.77,202100.0,28.7882,28.8824,28.7725,28.851,202100.0
2010-11-22 11:10:00,36.75,36.8,36.71,36.72,238000.0,28.8353,28.8745,28.8039,28.8117,238000.0
2010-11-22 11:15:00,36.72,36.73,36.57,36.64,341500.0,28.8117,28.8196,28.6941,28.749,341500.0
2010-11-22 11:20:00,36.63,36.65,36.5,36.55,245300.0,28.7411,28.7568,28.6391,28.6784,245300.0
2010-11-22 11:25:00,36.54,36.68,36.48,36.68,292100.0,28.6705,28.7804,28.6234,28.7804,292100.0
2010-11-22 11:30:00,36.68,36.69,36.64,36.69,171200.0,28.7804,28.7882,28.749,28.7882,171200.0
2010-11-22 11:35:00,36.69,36.75,36.67,36.75,147600.0,28.7882,28.8353,28.7725,28.8353,147600.0
2010-11-22 11:40:00,36.74,36.76,36.7,36.76,112100.0,28.8274,28.8431,28.7961,28.8431,112100.0
2010-11-22 11:45:00,36.76,36.82,36.74,36.75,117300.0,28.8431,28.8902,28.8274,28.8353,117300.0
2010-11-22 11:50:00,36.74,36.77,36.65,36.65,113800.0,28.8274,28.851,28.7568,28.7568,113800.0
2010-11-22 11:55:00,36.65,36.69,36.6,36.6,209200.0,28.7568,28.7882,28.7176,28.7176,209200.0
2010-11-22 12:00:00,36.6,36.62,36.56,36.6,177400.0,28.7176,28.7333,28.6862,28.7176,177400.0
2010-11-22 12:05:00,36.6,36.71,36.6,36.63,76600.0,28.7176,28.8039,28.7176,28.7411,76600.0
2010-11-22 12:10:00,36.63,36.68,36.6,36.65,126000.0,28.7411,28.7804,28.7176,28.7568,126000.0
2010-11-22 12:15:00,36.66,36.74,36.65,36.69,77400.0,28.7647,28.8274,28.7568,28.7882,77400.0
2010-11-22 12:20:00,36.7,36.72,36.64,36.67,99300.0,28.7961,28.8117,28.749,28.7725,99300.0
2010-11-22 12:25:00,36.67,36.69,36.61,36.65,279800.0,28.7725,28.7882,28.7254,28.7568,279800.0
2010-11-22 12:30:00,36.65,36.69,36.57,36.69,211100.0,28.7568,28.7882,28.6941,28.7882,211100.0
2010-11-22 12:35:00,36.69,36.71,36.63,36.63,120700.0,28.7882,28.8039,28.7411,28.7411,120700.0
2010-11-22 12:40:00,36.63,36.67,36.6,36.63,181200.0,28.7411,28.7725,28.7176,28.7411,181200.0
2010-11-22 12:45:00,36.63,36.65,36.55,36.64,204600.0,28.7411,28.7568,28.6784,28.749,204600.0
2010-11-22 12:50:00,36.64,36.75,36.6,36.67,126900.0,28.749,28.8353,28.7176,28.7725,126900.0
2010-11-22 12:55:00,36.68,36.78,36.67,36.73,59000.0,28.7804,28.8588,28.7725,28.8196,59000.0
2010-11-22 13:00:00,36.73,36.76,36.69,36.74,75900.0,28.8196,28.8431,28.7882,28.8274,75900.0
2010-11-22 13:05:00,36.75,36.76,36.67,36.7,83100.0,28.8353,28.8431,28.7725,28.7961,83100.0
2010-11-22 13:10:00,36.7,36.86,36.69,36.78,175200.0,28.7961,28.9216,28.7882,28.8588,175200.0
2010-11-22 13:15:00,36.77,36.78,36.73,36.73,51100.0,28.851,28.8588,28.8196,28.8196,51100.0
2010-11-22 13:20:00,36.72,36.73,36.68,36.71,74200.0,28.8117,28.8196,28.7804,28.8039,74200.0
2010-11-22 13:25:00,36.71,36.77,36.7,36.74,62700.0,28.8039,28.851,28.7961,28.8274,62700.0
2010-11-22 13:30:00,36.75,36.83,36.75,36.82,101700.0,28.8353,28.8981,28.8353,28.8902,101700.0
2010-11-22 13:35:00,36.82,36.84,36.72,36.76,64000.0,28.8902,28.9059,28.8117,28.8431,64000.0
2010-11-22 13:40:00,36.77,36.81,36.72,36.72,70900.0,28.851,28.8824,28.8117,28.8117,70900.0
2010-11-22 13:45:00,36.73,36.82,36.72,36.79,56300.0,28.8196,28.8902,28.8117,28.8667,56300.0
2010-11-22 13:50:00,36.8,36.88,36.79,36.8,139600.0,28.8745,28.9373,28.8667,28.8745,139600.0
2010-11-22 13:55:00,36.8,36.82,36.75,36.78,108200.0,28.8745,28.8902,28.8353,28.8588,108200.0
2010-11-22 14:00:00,36.79,36.9,36.77,36.82,174900.0,28.8667,28.953,28.851,28.8902,174900.0
2010-11-22 14:05:00,36.82,36.86,36.78,36.83,97800.0,28.8902,28.9216,28.8588,28.8981,97800.0
2010-11-22 14:10:00,36.82,37.01,36.82,37.0,379600.0,28.8902,29.0393,28.8902,29.0314,379600.0
2010-11-22 14:15:00,36.99,37.08,36.98,37.04,244900.0,29.0236,29.0942,29.0158,29.0628,244900.0
2010-11-22 14:20:00,37.05,37.09,37.0,37.01,255400.0,29.0707,29.1021,29.0314,29.0393,255400.0
2010-11-22 14:25:00,37.0,37.01,36.9,36.91,92100.0,29.0314,29.0393,28.953,28.9608,92100.0
2010-11-22 14:30:00,36.91,37.0,36.89,36.96,80100.0,28.9608,29.0314,28.9451,29.0001,80100.0
2010-11-22 14:35:00,36.97,37.02,36.96,37.02,42900.0,29.0079,29.0471,29.0001,29.0471,42900.0
2010-11-22 14:40:00,37.02,37.04,36.99,37.04,90700.0,29.0471,29.0628,29.0236,29.0628,90700.0
2010-11-22 14:45:00,37.04,37.13,37.04,37.08,119400.0,29.0628,29.1334,29.0628,29.0942,119400.0
2010-11-22 14:50:00,37.08,37.09,37.03,37.03,90500.0,29.0942,29.1021,29.055,29.055,90500.0
2010-11-22 14:55:00,37.04,37.15,37.02,37.15,161900.0,29.0628,29.1491,29.0471,29.1491,161900.0
2010-11-22 15:00:00,37.15,37.2,37.13,37.18,282500.0,29.1491,29.1884,29.1334,29.1727,282500.0
2010-11-22 15:05:00,37.19,37.21,37.18,37.18,224700.0,29.1805,29.1962,29.1727,29.1727,224700.0
2010-11-22 15:10:00,37.19,37.22,37.15,37.22,221200.0,29.1805,29.2041,29.1491,29.2041,221200.0
2010-11-22 15:15:00,37.22,37.24,37.21,37.24,162800.0,29.2041,29.2198,29.1962,29.2198,162800.0
2010-11-22 15:20:00,37.23,37.3,37.2,37.26,135400.0,29.2119,29.2668,29.1884,29.2354,135400.0
2010-11-22 15:25:00,37.26,37.26,37.18,37.22,221400.0,29.2354,29.2354,29.1727,29.2041,221400.0
2010-11-22 15:30:00,37.23,37.25,37.19,37.23,250900.0,29.2119,29.2276,29.1805,29.2119,250900.0
2010-11-22 15:35:00,37.23,37.3,37.22,37.28,225900.0,29.2119,29.2668,29.2041,29.2511,225900.0
2010-11-22 15:40:00,37.29,37.37,37.28,37.35,264100.0,29.259,29.3218,29.2511,29.3061,264100.0
2010-11-22 15:45:00,37.34,37.39,37.3,37.38,312600.0,29.2982,29.3375,29.2668,29.3296,312600.0
2010-11-22 15:50:00,37.38,37.4,37.33,37.33,212000.0,29.3296,29.3453,29.2904,29.2904,212000.0
2010-11-22 15:55:00,37.34,37.39,37.3,37.31,624200.0,29.2982,29.3375,29.2668,29.2747,624200.0
2010-11-23 09:30:00,36.63,36.8,36.5,36.51,249000.0,28.7411,28.8745,28.6391,28.647,249000.0
2010-11-23 09:35:00,36.51,36.74,36.45,36.63,213100.0,28.647,28.8274,28.5999,28.7411,213100.0
2010-11-23 09:40:00,36.62,36.83,36.55,36.79,504300.0,28.7333,28.8981,28.6784,28.8667,504300.0
2010-11-23 09:45:00,36.75,36.8,36.55,36.56,271400.0,28.8353,28.8745,28.6784,28.6862,271400.0
2010-11-23 09:50:00,36.57,36.57,36.45,36.5,359300.0,28.6941,28.6941,28.5999,28.6391,359300.0
2010-11-23 09:55:00,36.5,36.51,36.36,36.38,240200.0,28.6391,28.647,28.5293,28.545,240200.0
2010-11-23 10:00:00,36.38,36.55,36.35,36.5,186100.0,28.545,28.6784,28.5214,28.6391,186100.0
2010-11-23 10:05:00,36.5,36.5,36.41,36.5,136700.0,28.6391,28.6391,28.5685,28.6391,136700.0
2010-11-23 10:10:00,36.51,36.51,36.33,36.33,211600.0,28.647,28.647,28.5057,28.5057,211600.0
2010-11-23 10:15:00,36.33,36.38,36.3,36.35,146000.0,28.5057,28.545,28.4822,28.5214,146000.0
2010-11-23 10:20:00,36.34,36.37,36.3,36.35,158700.0,28.5136,28.5371,28.4822,28.5214,158700.0
2010-11-23 10:25:00,36.35,36.41,36.31,36.4,117200.0,28.5214,28.5685,28.49,28.5607,117200.0
2010-11-23 10:30:00,36.4,36.54,36.38,36.45,134000.0,28.5607,28.6705,28.545,28.5999,134000.0
2010-11-23 10:35:00,36.45,36.65,36.45,36.65,126600.0,28.5999,28.7568,28.5999,28.7568,126600.0
2010-11-23 10:40:00,36.66,36.67,36.55,36.55,147600.0,28.7647,28.7725,28.6784,28.6784,147600.0
2010-11-23 10:45:00,36.56,36.57,36.42,36.44,205600.0,28.6862,28.6941,28.5764,28.592,205600.0
2010-11-23 10:50:00,36.44,36.53,36.42,36.42,145600.0,28.592,28.6627,28.5764,28.5764,145600.0
2010-11-23 10:55:00,36.42,36.59,36.41,36.57,106000.0,28.5764,28.7097,28.5685,28.6941,106000.0
2010-11-23 11:00:00,36.56,36.57,36.42,36.42,94300.0,28.6862,28.6941,28.5764,28.5764,94300.0
2010-11-23 11:05:00,36.42,36.47,36.31,36.34,126900.0,28.5764,28.6156,28.49,28.5136,126900.0
2010-11-23 11:10:00,36.34,36.34,36.18,36.24,172500.0,28.5136,28.5136,28.388,28.4351,172500.0
2010-11-23 11:15:00,36.24,36.26,36.18,36.2,143800.0,28.4351,28.4508,28.388,28.4037,143800.0
2010-11-23 11:20:00,36.21,36.24,36.1,36.21,225000.0,28.4116,28.4351,28.3253,28.4116,225000.0
2010-11-23 11:25:00,36.2,36.21,36.02,36.03,308700.0,28.4037,28.4116,28.2625,28.2703,308700.0
2010-11-23 11:30:00,36.03,36.14,36.02,36.09,312700.0,28.2703,28.3567,28.2625,28.3174,312700.0
2010-11-23 11:35:00,36.08,36.17,36.06,36.15,179700.0,28.3096,28.3802,28.2939,28.3645,179700.0
2010-11-23 11:40:00,36.15,36.23,36.14,36.18,126700.0,28.3645,28.4273,28.3567,28.388,126700.0
2010-11-23 11:45:00,36.19,36.25,36.14,36.22,71900.0,28.3959,28.443,28.3567,28.4194,71900.0
2010-11-23 11:50:00,36.22,36.29,36.18,36.29,61100.0,28.4194,28.4744,28.388,28.4744,61100.0
2010-11-23 11:55:00,36.29,36.42,36.29,36.39,145900.0,28.4744,28.5764,28.4744,28.5528,145900.0
2010-11-23 12:00:00,36.4,36.46,36.35,36.35,176800.0,28.5607,28.6077,28.5214,28.5214,176800.0
2010-11-23 12:05:00,36.35,36.42,36.29,36.41,135400.0,28.5214,28.5764,28.4744,28.5685,135400.0
2010-11-23 12:10:00,36.42,36.49,36.4,36.42,140000.0,28.5764,28.6313,28.5607,28.5764,140000.0
2010-11-23 12:15:00,36.42,36.44,36.37,36.43,166100.0,28.5764,28.592,28.5371,28.5842,166100.0
2010-11-23 12:20:00,36.42,36.54,36.42,36.53,112000.0,28.5764,28.6705,28.5764,28.6627,112000.0
2010-11-23 12:25:00,36.53,36.58,36.49,36.56,101500.0,28.6627,28.7019,28.6313,28.6862,101500.0
2010-11-23 12:30:00,36.56,36.62,36.5,36.55,134300.0,28.6862,28.7333,28.6391,28.6784,134300.0
2010-11-23 12:35:00,36.54,36.54,36.4,36.43,181200.0,28.6705,28.6705,28.5607,28.5842,181200.0
2010-11-23 12:40:00,36.42,36.47,36.41,36.46,157100.0,28.5764,28.6156,28.5685,28.6077,157100.0
2010-11-23 12:45:00,36.46,36.49,36.43,36.43,86800.0,28.6077,28.6313,28.5842,28.5842,86800.0
2010-11-23 12:50:00,36.44,36.53,36.43,36.51,160900.0,28.592,28.6627,28.5842,28.647,160900.0
2010-11-23 12:55:00,36.52,36.55,36.43,36.47,157500.0,28.6548,28.6784,28.5842,28.6156,157500.0
2010-11-23 13:00:00,36.47,36.47,36.38,36.4,381800.0,28.6156,28.6156,28.545,28.5607,381800.0
2010-11-23 13:05:00,36.41,36.55,36.4,36.48,170800.0,28.5685,28.6784,28.5607,28.6234,170800.0
2010-11-23 13:10:00,36.48,36.52,36.46,36.49,77400.0,28.6234,28.6548,28.6077,28.6313,77400.0
2010-11-23 13:15:00,36.49,36.49,36.42,36.44,91700.0,28.6313,28.6313,28.5764,28.592,91700.0
2010-11-23 13:20:00,36.43,36.51,36.43,36.46,154600.0,28.5842,28.647,28.5842,28.6077,154600.0
2010-11-23 13:25:00,36.46,36.6,36.45,36.59,176600.0,28.6077,28.7176,28.5999,28.7097,176600.0
2010-11-23 13:30:00,36.58,36.62,36.49,36.49,219400.0,28.7019,28.7333,28.6313,28.6313,219400.0
2010-11-23 13:35:00,36.49,36.5,36.46,36.5,152100.0,28.6313,28.6391,28.6077,28.6391,152100.0
2010-11-23 13:40:00,36.5,36.52,36.48,36.5,72200.0,28.6391,28.6548,28.6234,28.6391,72200.0
2010-11-23 13:45:00,36.51,36.51,36.4,36.43,215800.0,28.647,28.647,28.5607,28.5842,215800.0
2010-11-23 13:50:00,36.43,36.52,36.43,36.52,83200.0,28.5842,28.6548,28.5842,28.6548,83200.0
2010-11-23 13:55:00,36.51,36.53,36.42,36.45,51800.0,28.647,28.6627,28.5764,28.5999,51800.0
2010-11-23 14:00:00,36.45,36.56,36.41,36.46,117300.0,28.5999,28.6862,28.5685,28.6077,117300.0
2010-11-23 14:05:00,36.45,36.53,36.44,36.45,71000.0,28.5999,28.6627,28.592,28.5999,71000.0
2010-11-23 14:10:00,36.45,36.52,36.42,36.44,172800.0,28.5999,28.6548,28.5764,28.592,172800.0
2010-11-23 14:15:00,36.43,36.49,36.42,36.44,132600.0,28.5842,28.6313,28.5764,28.592,132600.0
2010-11-23 14:20:00,36.44,36.48,36.41,36.43,109800.0,28.592,28.6234,28.5685,28.5842,109800.0
2010-11-23 14:25:00,36.42,36.47,36.41,36.43,116200.0,28.5764,28.6156,28.5685,28.5842,116200.0
2010-11-23 14:30:00,36.43,36.49,36.4,36.47,183300.0,28.5842,28.6313,28.5607,28.6156,183300.0
2010-11-23 14:35:00,36.46,36.46,36.41,36.42,228600.0,28.6077,28.6077,28.5685,28.5764,228600.0
2010-11-23 14:40:00,36.42,36.47,36.38,36.46,267700.0,28.5764,28.6156,28.545,28.6077,267700.0
2010-11-23 14:45:00,36.46,36.46,36.28,36.32,165300.0,28.6077,28.6077,28.4665,28.4979,165300.0
2010-11-23 14:50:00,36.33,36.49,36.33,36.48,266700.0,28.5057,28.6313,28.5057,28.6234,266700.0
2010-11-23 14:55:00,36.48,36.48,36.44,36.44,62800.0,28.6234,28.6234,28.592,28.592,62800.0
2010-11-23 15:00:00,36.44,36.48,36.42,36.46,157600.0,28.592,28.6234,28.5764,28.6077,157600.0
2010-11-23 15:05:00,36.46,36.54,36.46,36.5,104300.0,28.6077,28.6705,28.6077,28.6391,104300.0
2010-11-23 15:10:00,36.5,36.61,36.46,36.61,234600.0,28.6391,28.7254,28.6077,28.7254,234600.0
2010-11-23 15:15:00,36.6,36.62,36.5,36.51,206900.0,28.7176,28.7333,28.6391,28.647,206900.0
2010-11-23 15:20:00,36.51,36.54,36.45,36.49,253700.0,28.647,28.6705,28.5999,28.6313,253700.0
2010-11-23 15:25:00,36.5,36.52,36.47,36.48,91800.0,28.6391,28.6548,28.6156,28.6234,91800.0
2010-11-23 15:30:00,36.49,36.5,36.45,36.48,220900.0,28.6313,28.6391,28.5999,28.6234,220900.0
2010-11-23 15:35:00,36.48,36.49,36.44,36.48,135200.0,28.6234,28.6313,28.592,28.6234,135200.0
2010-11-23 15:40:00,36.47,36.56,36.46,36.49,397800.0,28.6156,28.6862,28.6077,28.6313,397800.0
2010-11-23 15:45:00,36.48,36.53,36.47,36.49,602400.0,28.6234,28.6627,28.6156,28.6313,602400.0
2010-11-23 15:50:00,36.49,36.5,36.42,36.43,423100.0,28.6313,28.6391,28.5764,28.5842,423100.0
2010-11-23 15:55:00,36.43,36.51,36.41,36.49,756700.0,28.5842,28.647,28.5685,28.6313,756700.0
2010-11-24 09:30:00,36.77,36.94,36.62,36.91,262300.0,28.851,28.9844,28.7333,28.9608,262300.0
2010-11-24 09:35:00,36.9,36.93,36.8,36.88,166000.0,28.953,28.9765,28.8745,28.9373,166000.0
2010-11-24 09:40:00,36.89,36.9,36.79,36.81,167200.0,28.9451,28.953,28.8667,28.8824,167200.0
2010-11-24 09:45:00,36.8,36.8,36.7,36.77,180100.0,28.8745,28.8745,28.7961,28.851,180100.0
2010-11-24 09:50:00,36.78,36.81,36.74,36.8,143100.0,28.8588,28.8824,28.8274,28.8745,143100.0
2010-11-24 09:55:00,36.8,36.83,36.75,36.76,215000.0,28.8745,28.8981,28.8353,28.8431,215000.0
2010-11-24 10:00:00,36.74,36.82,36.67,36.69,207800.0,28.8274,28.8902,28.7725,28.7882,207800.0
2010-11-24 10:05:00,36.71,36.84,36.69,36.8,109000.0,28.8039,28.9059,28.7882,28.8745,109000.0
2010-11-24 10:10:00,36.81,36.92,36.81,36.85,278600.0,28.8824,28.9687,28.8824,28.9137,278600.0
2010-11-24 10:15:00,36.86,36.89,36.81,36.86,116100.0,28.9216,28.9451,28.8824,28.9216,116100.0
2010-11-24 10:20:00,36.86,36.97,36.86,36.91,230200.0,28.9216,29.0079,28.9216,28.9608,230200.0
2010-11-24 10:25:00,36.92,37.05,36.91,36.92,138000.0,28.9687,29.0707,28.9608,28.9687,138000.0
2010-11-24 10:30:00,36.92,37.1,36.82,37.01,211500.0,28.9687,29.1099,28.8902,29.0393,211500.0
2010-11-24 10:35:00,37.01,37.15,37.01,37.13,126800.0,29.0393,29.1491,29.0393,29.1334,126800.0
2010-11-24 10:40:00,37.12,37.15,37.03,37.08,107900.0,29.1256,29.1491,29.055,29.0942,107900.0
2010-11-24 10:45:00,37.09,37.13,37.03,37.08,99600.0,29.1021,29.1334,29.055,29.0942,99600.0
2010-11-24 10:50:00,37.07,37.13,37.03,37.13,111100.0,29.0864,29.1334,29.055,29.1334,111100.0
2010-11-24 10:55:00,37.13,37.23,37.12,37.23,88700.0,29.1334,29.2119,29.1256,29.2119,88700.0
2010-11-24 11:00:00,37.23,37.27,37.18,37.25,114500.0,29.2119,29.2433,29.1727,29.2276,114500.0
2010-11-24 11:05:00,37.25,37.36,37.24,37.35,223700.0,29.2276,29.3139,29.2198,29.3061,223700.0
2010-11-24 11:10:00,37.36,37.4,37.34,37.37,164400.0,29.3139,29.3453,29.2982,29.3218,164400.0
2010-11-24 11:15:00,37.37,37.44,37.35,37.38,261900.0,29.3218,29.3767,29.3061,29.3296,261900.0
2010-11-24 11:20:00,37.37,37.41,37.26,37.3,89400.0,29.3218,29.3531,29.2354,29.2668,89400.0
2010-11-24 11:25:00,37.3,37.41,37.25,37.41,101800.0,29.2668,29.3531,29.2276,29.3531,101800.0
2010-11-24 11:30:00,37.42,37.5,37.39,37.49,172400.0,29.361,29.4238,29.3375,29.4159,172400.0
2010-11-24 11:35:00,37.49,37.55,37.43,37.53,144500.0,29.4159,29.463,29.3688,29.4473,144500.0
2010-11-24 11:40:00,37.52,37.52,37.44,37.44,105000.0,29.4395,29.4395,29.3767,29.3767,105000.0
2010-11-24 11:45:00,37.44,37.44,37.3,37.32,125900.0,29.3767,29.3767,29.2668,29.2825,125900.0
2010-11-24 11:50:00,37.33,37.36,37.31,37.34,115400.0,29.2904,29.3139,29.2747,29.2982,115400.0
2010-11-24 11:55:00,37.34,37.44,37.33,37.44,44000.0,29.2982,29.3767,29.2904,29.3767,44000.0
2010-11-24 12:00:00,37.44,37.51,37.39,37.42,90100.0,29.3767,29.4316,29.3375,29.361,90100.0
2010-11-24 12:05:00,37.43,37.43,37.36,37.39,81100.0,29.3688,29.3688,29.3139,29.3375,81100.0
2010-11-24 12:10:00,37.4,37.43,37.35,37.43,46300.0,29.3453,29.3688,29.3061,29.3688,46300.0
2010-11-24 12:15:00,37.42,37.51,37.42,37.51,80300.0,29.361,29.4316,29.361,29.4316,80300.0
2010-11-24 12:20:00,37.51,37.52,37.44,37.47,71800.0,29.4316,29.4395,29.3767,29.4002,71800.0
2010-11-24 12:25:00,37.48,37.5,37.46,37.49,53500.0,29.4081,29.4238,29.3924,29.4159,53500.0
2010-11-24 12:30:00,37.5,37.52,37.45,37.48,88600.0,29.4238,29.4395,29.3845,29.4081,88600.0
2010-11-24 12:35:00,37.48,37.52,37.44,37.44,38600.0,29.4081,29.4395,29.3767,29.3767,38600.0
2010-11-24 12:40:00,37.43,37.45,37.42,37.43,48200.0,29.3688,29.3845,29.361,29.3688,48200.0
2010-11-24 12:45:00,37.43,37.47,37.39,37.46,62500.0,29.3688,29.4002,29.3375,29.3924,62500.0
2010-11-24 12:50:00,37.47,37.52,37.45,37.5,92600.0,29.4002,29.4395,29.3845,29.4238,92600.0
2010-11-24 12:55:00,37.49,37.51,37.45,37.47,52700.0,29.4159,29.4316,29.3845,29.4002,52700.0
2010-11-24 13:00:00,37.47,37.49,37.43,37.44,59500.0,29.4002,29.4159,29.3688,29.3767,59500.0
2010-11-24 13:05:00,37.45,37.45,37.41,37.43,55000.0,29.3845,29.3845,29.3531,29.3688,55000.0
2010-11-24 13:10:00,37.43,37.5,37.42,37.49,56300.0,29.3688,29.4238,29.361,29.4159,56300.0
2010-11-24 13:15:00,37.49,37.49,37.45,37.47,46600.0,29.4159,29.4159,29.3845,29.4002,46600.0
2010-11-24 13:20:00,37.46,37.53,37.46,37.52,92900.0,29.3924,29.4473,29.3924,29.4395,92900.0
2010-11-24 13:25:00,37.52,37.53,37.49,37.52,62600.0,29.4395,29.4473,29.4159,29.4395,62600.0
2010-11-24 13:30:00,37.52,37.52,37.48,37.52,49900.0,29.4395,29.4395,29.4081,29.4395,49900.0
2010-11-24 13:35:00,37.52,37.57,37.51,37.51,78200.0,29.4395,29.4787,29.4316,29.4316,78200.0
2010-11-24 13:40:00,37.51,37.52,37.45,37.46,58200.0,29.4316,29.4395,29.3845,29.3924,58200.0
2010-11-24 13:45:00,37.45,37.49,37.44,37.45,54000.0,29.3845,29.4159,29.3767,29.3845,54000.0
2010-11-24 13:50:00,37.45,37.49,37.45,37.49,36000.0,29.3845,29.4159,29.3845,29.4159,36000.0
2010-11-24 13:55:00,37.49,37.49,37.42,37.42,90200.0,29.4159,29.4159,29.361,29.361,90200.0
2010-11-24 14:00:00,37.41,37.43,37.4,37.42,50100.0,29.3531,29.3688,29.3453,29.361,50100.0
2010-11-24 14:05:00,37.41,37.42,37.36,37.41,100500.0,29.3531,29.361,29.3139,29.3531,100500.0
2010-11-24 14:10:00,37.41,37.42,37.35,37.39,115500.0,29.3531,29.361,29.3061,29.3375,115500.0
2010-11-24 14:15:00,37.39,37.39,37.31,37.35,122200.0,29.3375,29.3375,29.2747,29.3061,122200.0
2010-11-24 14:20:00,37.34,37.38,37.31,37.37,116300.0,29.2982,29.3296,29.2747,29.3218,116300.0
2010-11-24 14:25:00,37.37,37.46,37.37,37.46,125200.0,29.3218,29.3924,29.3218,29.3924,125200.0
2010-11-24 14:30:00,37.46,37.48,37.4,37.44,148500.0,29.3924,29.4081,29.3453,29.3767,148500.0
2010-11-24 14:35:00,37.44,37.58,37.44,37.49,258800.0,29.3767,29.4865,29.3767,29.4159,258800.0
2010-11-24 14:40:00,37.49,37.52,37.48,37.52,65000.0,29.4159,29.4395,29.4081,29.4395,65000.0
2010-11-24 14:45:00,37.52,37.53,37.47,37.47,38700.0,29.4395,29.4473,29.4002,29.4002,38700.0
2010-11-24 14:50:00,37.48,37.5,37.41,37.42,75700.0,29.4081,29.4238,29.3531,29.361,75700.0
2010-11-24 14:55:00,37.41,37.5,37.41,37.48,94200.0,29.3531,29.4238,29.3531,29.4081,94200.0
2010-11-24 15:00:00,37.47,37.54,37.44,37.54,79400.0,29.4002,29.4551,29.3767,29.4551,79400.0
2010-11-24 15:05:00,37.54,37.56,37.47,37.5,99700.0,29.4551,29.4708,29.4002,29.4238,99700.0
2010-11-24 15:10:00,37.5,37.52,37.43,37.45,127000.0,29.4238,29.4395,29.3688,29.3845,127000.0
2010-11-24 15:15:00,37.45,37.53,37.44,37.47,106400.0,29.3845,29.4473,29.3767,29.4002,106400.0
2010-11-24 15:20:00,37.47,37.5,37.46,37.48,118100.0,29.4002,29.4238,29.3924,29.4081,118100.0
2010-11-24 15:25:00,37.48,37.49,37.41,37.41,70600.0,29.4081,29.4159,29.3531,29.3531,70600.0
2010-11-24 15:30:00,37.41,37.43,37.34,37.35,126300.0,29.3531,29.3688,29.2982,29.3061,126300.0
2010-11-24 15:35:00,37.35,37.35,37.3,37.3,146000.0,29.3061,29.3061,29.2668,29.2668,146000.0
2010-11-24 15:40:00,37.31,37.36,37.26,37.35,161900.0,29.2747,29.3139,29.2354,29.3061,161900.0
2010-11-24 15:45:00,37.35,37.35,37.27,37.27,176600.0,29.3061,29.3061,29.2433,29.2433,176600.0
2010-11-24 15:50:00,37.28,37.38,37.27,37.38,190500.0,29.2511,29.3296,29.2433,29.3296,190500.0
2010-11-24 15:55:00,37.37,37.41,37.33,37.38,353000.0,29.3218,29.3531,29.2904,29.3296,353000.0
2010-11-26 09:30:00,36.75,36.87,36.68,36.79,226200.0,28.8353,28.9294,28.7804,28.8667,226200.0
2010-11-26 09:35:00,36.8,36.85,36.64,36.76,167800.0,28.8745,28.9137,28.749,28.8431,167800.0
2010-11-26 09:40:00,36.77,36.84,36.71,36.79,106200.0,28.851,28.9059,28.8039,28.8667,106200.0
2010-11-26 09:45:00,36.79,36.94,36.74,36.91,93300.0,28.8667,28.9844,28.8274,28.9608,93300.0
2010-11-26 09:50:00,36.92,37.01,36.89,36.93,103300.0,28.9687,29.0393,28.9451,28.9765,103300.0
2010-11-26 09:55:00,36.93,37.0,36.89,36.94,106000.0,28.9765,29.0314,28.9451,28.9844,106000.0
2010-11-26 10:00:00,36.95,37.04,36.9,36.99,166100.0,28.9922,29.0628,28.953,29.0236,166100.0
2010-11-26 10:05:00,36.98,36.99,36.9,36.95,60900.0,29.0158,29.0236,28.953,28.9922,60900.0
2010-11-26 10:10:00,36.96,37.07,36.96,37.01,119500.0,29.0001,29.0864,29.0001,29.0393,119500.0
2010-11-26 10:15:00,37.01,37.03,36.93,36.96,71200.0,29.0393,29.055,28.9765,29.0001,71200.0
2010-11-26 10:20:00,36.96,37.01,36.94,36.96,57200.0,29.0001,29.0393,28.9844,29.0001,57200.0
2010-11-26 10:25:00,36.96,36.96,36.9,36.95,74600.0,29.0001,29.0001,28.953,28.9922,74600.0
2010-11-26 10:30:00,36.95,37.0,36.93,36.98,59700.0,28.9922,29.0314,28.9765,29.0158,59700.0
2010-11-26 10:35:00,36.98,37.0,36.97,36.99,29200.0,29.0158,29.0314,29.0079,29.0236,29200.0
2010-11-26 10:40:00,36.99,37.12,36.99,37.05,79000.0,29.0236,29.1256,29.0236,29.0707,79000.0
2010-11-26 10:45:00,37.04,37.04,36.95,36.99,57300.0,29.0628,29.0628,28.9922,29.0236,57300.0
2010-11-26 10:50:00,36.98,37.01,36.9,36.93,75000.0,29.0158,29.0393,28.953,28.9765,75000.0
2010-11-26 10:55:00,36.93,36.93,36.84,36.87,70200.0,28.9765,28.9765,28.9059,28.9294,70200.0
2010-11-26 11:00:00,36.87,36.94,36.86,36.91,46400.0,28.9294,28.9844,28.9216,28.9608,46400.0
2010-11-26 11:05:00,36.92,36.99,36.89,36.97,49300.0,28.9687,29.0236,28.9451,29.0079,49300.0
2010-11-26 11:10:00,36.97,36.97,36.88,36.91,41800.0,29.0079,29.0079,28.9373,28.9608,41800.0
2010-11-26 11:15:00,36.92,36.93,36.86,36.87,41300.0,28.9687,28.9765,28.9216,28.9294,41300.0
2010-11-26 11:20:00,36.86,36.89,36.77,36.77,134900.0,28.9216,28.9451,28.851,28.851,134900.0
2010-11-26 11:25:00,36.79,36.79,36.74,36.77,38600.0,28.8667,28.8667,28.8274,28.851,38600.0
2010-11-26 11:30:00,36.78,36.78,36.7,36.71,76800.0,28.8588,28.8588,28.7961,28.8039,76800.0
2010-11-26 11:35:00,36.72,36.73,36.58,36.6,108700.0,28.8117,28.8196,28.7019,28.7176,108700.0
2010-11-26 11:40:00,36.6,36.61,36.46,36.47,102800.0,28.7176,28.7254,28.6077,28.6156,102800.0
2010-11-26 11:45:00,36.46,36.62,36.44,36.58,84200.0,28.6077,28.7333,28.592,28.7019,84200.0
2010-11-26 11:50:00,36.59,36.61,36.54,36.55,57200.0,28.7097,28.7254,28.6705,28.6784,57200.0
2010-11-26 11:55:00,36.53,36.6,36.51,36.6,71000.0,28.6627,28.7176,28.647,28.7176,71000.0
2010-11-26 12:00:00,36.6,36.6,36.51,36.56,93400.0,28.7176,28.7176,28.647,28.6862,93400.0
2010-11-26 12:05:00,36.56,36.62,36.54,36.56,57000.0,28.6862,28.7333,28.6705,28.6862,57000.0
2010-11-26 12:10:00,36.57,36.59,36.52,36.53,67100.0,28.6941,28.7097,28.6548,28.6627,67100.0
2010-11-26 12:15:00,36.53,36.54,36.51,36.54,54400.0,28.6627,28.6705,28.647,28.6705,54400.0
2010-11-26 12:20:00,36.54,36.59,36.54,36.56,75400.0,28.6705,28.7097,28.6705,28.6862,75400.0
2010-11-26 12:25:00,36.56,36.58,36.53,36.53,62800.0,28.6862,28.7019,28.6627,28.6627,62800.0
2010-11-26 12:30:00,36.53,36.56,36.53,36.56,47100.0,28.6627,28.6862,28.6627,28.6862,47100.0
2010-11-26 12:35:00,36.56,36.59,36.54,36.54,54700.0,28.6862,28.7097,28.6705,28.6705,54700.0
2010-11-26 12:40:00,36.54,36.55,36.49,36.53,123200.0,28.6705,28.6784,28.6313,28.6627,123200.0
2010-11-26 12:45:00,36.53,36.6,36.51,36.6,185200.0,28.6627,28.7176,28.647,28.7176,185200.0
2010-11-26 12:50:00,36.6,36.61,36.56,36.6,135100.0,28.7176,28.7254,28.6862,28.7176,135100.0
2010-11-26 12:55:00,36.59,36.61,36.53,36.53,203100.0,28.7097,28.7254,28.6627,28.6627,203100.0
2010-11-29 09:30:00,36.52,36.74,36.33,36.5,291200.0,28.6548,28.8274,28.5057,28.6391,291200.0
2010-11-29 09:35:00,36.5,36.58,36.31,36.34,205900.0,28.6391,28.7019,28.49,28.5136,205900.0
2010-11-29 09:40:00,36.34,36.53,36.23,36.47,231200.0,28.5136,28.6627,28.4273,28.6156,231200.0
2010-11-29 09:45:00,36.47,36.47,36.25,36.33,140400.0,28.6156,28.6156,28.443,28.5057,140400.0
2010-11-29 09:50:00,36.32,36.38,36.2,36.22,136800.0,28.4979,28.545,28.4037,28.4194,136800.0
2010-11-29 09:55:00,36.22,36.24,36.08,36.2,168200.0,28.4194,28.4351,28.3096,28.4037,168200.0
2010-11-29 10:00:00,36.2,36.21,36.07,36.09,232100.0,28.4037,28.4116,28.3017,28.3174,232100.0
2010-11-29 10:05:00,36.09,36.11,36.01,36.05,161900.0,28.3174,28.3331,28.2547,28.286,161900.0
2010-11-29 10:10:00,36.05,36.23,36.04,36.21,147900.0,28.286,28.4273,28.2782,28.4116,147900.0
2010-11-29 10:15:00,36.22,36.28,36.2,36.23,130800.0,28.4194,28.4665,28.4037,28.4273,130800.0
2010-11-29 10:20:00,36.24,36.4,36.21,36.38,187100.0,28.4351,28.5607,28.4116,28.545,187100.0
2010-11-29 10:25:00,36.38,36.44,36.37,36.41,144700.0,28.545,28.592,28.5371,28.5685,144700.0
2010-11-29 10:30:00,36.41,36.7,36.4,36.7,216800.0,28.5685,28.7961,28.5607,28.7961,216800.0
2010-11-29 10:35:00,36.7,36.72,36.6,36.7,180600.0,28.7961,28.8117,28.7176,28.7961,180600.0
2010-11-29 10:40:00,36.7,36.85,36.68,36.75,166100.0,28.7961,28.9137,28.7804,28.8353,166100.0
2010-11-29 10:45:00,36.75,36.84,36.74,36.8,143500.0,28.8353,28.9059,28.8274,28.8745,143500.0
2010-11-29 10:50:00,36.81,36.91,36.77,36.84,182200.0,28.8824,28.9608,28.851,28.9059,182200.0
2010-11-29 10:55:00,36.84,36.87,36.74,36.79,304000.0,28.9059,28.9294,28.8274,28.8667,304000.0
2010-11-29 11:00:00,36.78,36.78,36.66,36.76,216800.0,28.8588,28.8588,28.7647,28.8431,216800.0
2010-11-29 11:05:00,36.76,36.81,36.72,36.77,144800.0,28.8431,28.8824,28.8117,28.851,144800.0
2010-11-29 11:10:00,36.78,36.85,36.73,36.85,128400.0,28.8588,28.9137,28.8196,28.9137,128400.0
2010-11-29 11:15:00,36.85,36.93,36.76,36.76,150800.0,28.9137,28.9765,28.8431,28.8431,150800.0
2010-11-29 11:20:00,36.76,36.86,36.75,36.81,140000.0,28.8431,28.9216,28.8353,28.8824,140000.0
2010-11-29 11:25:00,36.77,36.98,36.74,36.96,177200.0,28.851,29.0158,28.8274,29.0001,177200.0
2010-11-29 11:30:00,36.96,37.0,36.84,36.86,160200.0,29.0001,29.0314,28.9059,28.9216,160200.0
2010-11-29 11:35:00,36.88,37.0,36.82,36.94,94000.0,28.9373,29.0314,28.8902,28.9844,94000.0
2010-11-29 11:40:00,36.95,36.95,36.81,36.85,107500.0,28.9922,28.9922,28.8824,28.9137,107500.0
2010-11-29 11:45:00,36.85,36.93,36.83,36.91,477500.0,28.9137,28.9765,28.8981,28.9608,477500.0
2010-11-29 11:50:00,36.9,36.96,36.88,36.96,166800.0,28.953,29.0001,28.9373,29.0001,166800.0
2010-11-29 11:55:00,36.96,37.09,36.95,37.06,173700.0,29.0001,29.1021,28.9922,29.0785,173700.0
2010-11-29 12:00:00,37.05,37.08,37.04,37.08,92400.0,29.0707,29.0942,29.0628,29.0942,92400.0
2010-11-29 12:05:00,37.07,37.33,37.03,37.31,281400.0,29.0864,29.2904,29.055,29.2747,281400.0
2010-11-29 12:10:00,37.31,37.54,37.3,37.54,379600.0,29.2747,29.4551,29.2668,29.4551,379600.0
2010-11-29 12:15:00,37.53,37.53,37.42,37.42,170800.0,29.4473,29.4473,29.361,29.361,170800.0
2010-11-29 12:20:00,37.43,37.49,37.41,37.48,205200.0,29.3688,29.4159,29.3531,29.4081,205200.0
2010-11-29 12:25:00,37.49,37.6,37.44,37.44,231100.0,29.4159,29.5022,29.3767,29.3767,231100.0
2010-11-29 12:30:00,37.45,37.46,37.34,37.35,196800.0,29.3845,29.3924,29.2982,29.3061,196800.0
2010-11-29 12:35:00,37.35,37.45,37.35,37.4,131400.0,29.3061,29.3845,29.3061,29.3453,131400.0
2010-11-29 12:40:00,37.4,37.52,37.4,37.42,175800.0,29.3453,29.4395,29.3453,29.361,175800.0
2010-11-29 12:45:00,37.43,37.49,37.39,37.48,181600.0,29.3688,29.4159,29.3375,29.4081,181600.0
2010-11-29 12:50:00,37.47,37.49,37.44,37.47,97500.0,29.4002,29.4159,29.3767,29.4002,97500.0
2010-11-29 12:55:00,37.48,37.48,37.41,37.47,69300.0,29.4081,29.4081,29.3531,29.4002,69300.0
2010-11-29 13:00:00,37.46,37.46,37.37,37.37,70000.0,29.3924,29.3924,29.3218,29.3218,70000.0
2010-11-29 13:05:00,37.38,37.38,37.28,37.28,95700.0,29.3296,29.3296,29.2511,29.2511,95700.0
2010-11-29 13:10:00,37.28,37.37,37.28,37.29,84900.0,29.2511,29.3218,29.2511,29.259,84900.0
2010-11-29 13:15:00,37.3,37.34,37.29,37.29,55400.0,29.2668,29.2982,29.259,29.259,55400.0
2010-11-29 13:20:00,37.31,37.33,37.2,37.21,128300.0,29.2747,29.2904,29.1884,29.1962,128300.0
2010-11-29 13:25:00,37.21,37.24,37.16,37.19,96700.0,29.1962,29.2198,29.157,29.1805,96700.0
2010-11-29 13:30:00,37.2,37.21,37.15,37.2,92300.0,29.1884,29.1962,29.1491,29.1884,92300.0
2010-11-29 13:35:00,37.19,37.19,37.12,37.13,52400.0,29.1805,29.1805,29.1256,29.1334,52400.0
2010-11-29 13:40:00,37.13,37.19,37.06,37.19,358700.0,29.1334,29.1805,29.0785,29.1805,358700.0
2010-11-29 13:45:00,37.19,37.19,37.16,37.19,123700.0,29.1805,29.1805,29.157,29.1805,123700.0
2010-11-29 13:50:00,37.19,37.21,37.15,37.17,64800.0,29.1805,29.1962,29.1491,29.1648,64800.0
2010-11-29 13:55:00,37.16,37.17,37.08,37.12,73900.0,29.157,29.1648,29.0942,29.1256,73900.0
2010-11-29 14:00:00,37.12,37.19,37.12,37.18,103000.0,29.1256,29.1805,29.1256,29.1727,103000.0
2010-11-29 14:05:00,37.18,37.18,37.12,37.17,92100.0,29.1727,29.1727,29.1256,29.1648,92100.0
2010-11-29 14:10:00,37.17,37.21,37.13,37.19,112700.0,29.1648,29.1962,29.1334,29.1805,112700.0
2010-11-29 14:15:00,37.18,37.19,37.15,37.17,117900.0,29.1727,29.1805,29.1491,29.1648,117900.0
2010-11-29 14:20:00,37.18,37.24,37.18,37.19,104800.0,29.1727,29.2198,29.1727,29.1805,104800.0
2010-11-29 14:25:00,37.19,37.38,37.19,37.36,97900.0,29.1805,29.3296,29.1805,29.3139,97900.0
2010-11-29 14:30:00,37.36,37.49,37.34,37.46,211600.0,29.3139,29.4159,29.2982,29.3924,211600.0
2010-11-29 14:35:00,37.45,37.59,37.41,37.58,206800.0,29.3845,29.4944,29.3531,29.4865,206800.0
2010-11-29 14:40:00,37.58,37.66,37.55,37.63,332000.0,29.4865,29.5493,29.463,29.5258,332000.0
2010-11-29 14:45:00,37.63,37.68,37.58,37.67,237000.0,29.5258,29.565,29.4865,29.5571,237000.0
2010-11-29 14:50:00,37.67,37.72,37.63,37.69,175700.0,29.5571,29.5964,29.5258,29.5728,175700.0
2010-11-29 14:55:00,37.69,37.78,37.65,37.74,109900.0,29.5728,29.6435,29.5415,29.6121,109900.0
2010-11-29 15:00:00,37.74,37.8,37.71,37.79,126500.0,29.6121,29.6592,29.5885,29.6513,126500.0
2010-11-29 15:05:00,37.79,37.83,37.76,37.81,208900.0,29.6513,29.6827,29.6278,29.667,208900.0
2010-11-29 15:10:00,37.81,37.82,37.72,37.75,118800.0,29.667,29.6748,29.5964,29.6199,118800.0
2010-11-29 15:15:00,37.75,37.96,37.75,37.95,156400.0,29.6199,29.7847,29.6199,29.7768,156400.0
2010-11-29 15:20:00,37.95,38.0,37.88,37.94,393100.0,29.7768,29.8161,29.7219,29.769,393100.0
2010-11-29 15:25:00,37.94,37.97,37.91,37.95,137200.0,29.769,29.7925,29.7455,29.7768,137200.0
2010-11-29 15:30:00,37.95,37.95,37.88,37.89,276800.0,29.7768,29.7768,29.7219,29.7298,276800.0
2010-11-29 15:35:00,37.9,38.0,37.89,37.99,233500.0,29.7376,29.8161,29.7298,29.8082,233500.0
2010-11-29 15:40:00,38.0,38.04,37.9,37.93,333900.0,29.8161,29.8475,29.7376,29.7612,333900.0
2010-11-29 15:45:00,37.92,37.99,37.89,37.98,267500.0,29.7533,29.8082,29.7298,29.8004,267500.0
2010-11-29 15:50:00,37.98,38.0,37.86,37.86,256700.0,29.8004,29.8161,29.7062,29.7062,256700.0
2010-11-29 15:55:00,37.87,37.93,37.82,37.88,449000.0,29.7141,29.7612,29.6748,29.7219,449000.0
2010-11-30 09:30:00,37.1,37.21,36.91,37.07,390100.0,29.1099,29.1962,28.9608,29.0864,390100.0
2010-11-30 09:35:00,37.06,37.1,36.85,36.91,226100.0,29.0785,29.1099,28.9137,28.9608,226100.0
2010-11-30 09:40:00,36.91,37.02,36.68,36.97,374200.0,28.9608,29.0471,28.7804,29.0079,374200.0
2010-11-30 09:45:00,36.96,37.05,36.87,37.03,325900.0,29.0001,29.0707,28.9294,29.055,325900.0
2010-11-30 09:50:00,37.03,37.1,36.97,37.09,200300.0,29.055,29.1099,29.0079,29.1021,200300.0
2010-11-30 09:55:00,37.1,37.39,37.06,37.28,231300.0,29.1099,29.3375,29.0785,29.2511,231300.0
2010-11-30 10:00:00,37.29,37.43,37.23,37.33,386700.0,29.259,29.3688,29.2119,29.2904,386700.0
2010-11-30 10:05:00,37.33,37.33,37.22,37.29,150000.0,29.2904,29.2904,29.2041,29.259,150000.0
2010-11-30 10:10:00,37.28,37.46,37.26,37.36,337000.0,29.2511,29.3924,29.2354,29.3139,337000.0
2010-11-30 10:15:00,37.37,37.61,37.34,37.61,215400.0,29.3218,29.5101,29.2982,29.5101,215400.0
2010-11-30 10:20:00,37.61,37.77,37.57,37.77,190600.0,29.5101,29.6356,29.4787,29.6356,190600.0
2010-11-30 10:25:00,37.76,37.93,37.7,37.76,166300.0,29.6278,29.7612,29.5807,29.6278,166300.0
2010-11-30 10:30:00,37.76,37.8,37.6,37.6,219700.0,29.6278,29.6592,29.5022,29.5022,219700.0
2010-11-30 10:35:00,37.61,37.64,37.49,37.5,357400.0,29.5101,29.5336,29.4159,29.4238,357400.0
2010-11-30 10:40:00,37.5,37.53,37.49,37.53,223400.0,29.4238,29.4473,29.4159,29.4473,223400.0
2010-11-30 10:45:00,37.52,37.52,37.34,37.46,218700.0,29.4395,29.4395,29.2982,29.3924,218700.0
2010-11-30 10:50:00,37.45,37.48,37.35,37.46,109800.0,29.3845,29.4081,29.3061,29.3924,109800.0
2010-11-30 10:55:00,37.46,37.6,37.38,37.58,159400.0,29.3924,29.5022,29.3296,29.4865,159400.0
2010-11-30 11:00:00,37.58,37.7,37.52,37.67,107300.0,29.4865,29.5807,29.4395,29.5571,107300.0
2010-11-30 11:05:00,37.67,37.68,37.61,37.66,126300.0,29.5571,29.565,29.5101,29.5493,126300.0
2010-11-30 11:10:00,37.66,37.75,37.58,37.6,97200.0,29.5493,29.6199,29.4865,29.5022,97200.0
2010-11-30 11:15:00,37.59,37.7,37.52,37.66,73800.0,29.4944,29.5807,29.4395,29.5493,73800.0
2010-11-30 11:20:00,37.66,37.73,37.58,37.72,66400.0,29.5493,29.6042,29.4865,29.5964,66400.0
2010-11-30 11:25:00,37.72,37.92,37.69,37.92,161400.0,29.5964,29.7533,29.5728,29.7533,161400.0
2010-11-30 11:30:00,37.91,37.93,37.73,37.79,131200.0,29.7455,29.7612,29.6042,29.6513,131200.0
2010-11-30 11:35:00,37.81,37.96,37.8,37.96,109300.0,29.667,29.7847,29.6592,29.7847,109300.0
2010-11-30 11:40:00,37.95,38.1,37.89,38.06,204000.0,29.7768,29.8945,29.7298,29.8632,204000.0
2010-11-30 11:45:00,38.06,38.07,38.0,38.02,166900.0,29.8632,29.871,29.8161,29.8318,166900.0
2010-11-30 11:50:00,38.02,38.04,37.89,37.89,122700.0,29.8318,29.8475,29.7298,29.7298,122700.0
2010-11-30 11:55:00,37.89,37.97,37.85,37.91,185400.0,29.7298,29.7925,29.6984,29.7455,185400.0
2010-11-30 12:00:00,37.91,37.98,37.84,37.95,107300.0,29.7455,29.8004,29.6905,29.7768,107300.0
2010-11-30 12:05:00,37.94,38.03,37.94,38.02,112900.0,29.769,29.8396,29.769,29.8318,112900.0
2010-11-30 12:10:00,38.02,38.13,38.01,38.13,167400.0,29.8318,29.9181,29.8239,29.9181,167400.0
2010-11-30 12:15:00,38.13,38.14,37.99,37.99,159400.0,29.9181,29.9259,29.8082,29.8082,159400.0
2010-11-30 12:20:00,37.99,38.03,37.93,38.0,101200.0,29.8082,29.8396,29.7612,29.8161,101200.0
2010-11-30 12:25:00,38.0,38.1,38.0,38.1,115000.0,29.8161,29.8945,29.8161,29.8945,115000.0
2010-11-30 12:30:00,38.1,38.2,38.09,38.19,156800.0,29.8945,29.973,29.8867,29.9652,156800.0
2010-11-30 12:35:00,38.19,38.2,38.11,38.16,132500.0,29.9652,29.973,29.9024,29.9416,132500.0
2010-11-30 12:40:00,38.16,38.2,38.1,38.18,122300.0,29.9416,29.973,29.8945,29.9573,122300.0
2010-11-30 12:45:00,38.18,38.25,38.18,38.22,151100.0,29.9573,30.0122,29.9573,29.9887,151100.0
2010-11-30 12:50:00,38.21,38.31,38.21,38.31,154700.0,29.9809,30.0593,29.9809,30.0593,154700.0
2010-11-30 12:55:00,38.3,38.42,38.28,38.41,198300.0,30.0515,30.1456,30.0358,30.1378,198300.0
2010-11-30 13:00:00,38.42,38.43,38.32,38.38,146800.0,30.1456,30.1535,30.0672,30.1142,146800.0
2010-11-30 13:05:00,38.38,38.41,38.33,38.38,90100.0,30.1142,30.1378,30.075,30.1142,90100.0
2010-11-30 13:10:00,38.39,38.43,38.33,38.41,176700.0,30.1221,30.1535,30.075,30.1378,176700.0
2010-11-30 13:15:00,38.42,38.42,38.32,38.39,102400.0,30.1456,30.1456,30.0672,30.1221,102400.0
2010-11-30 13:20:00,38.4,38.48,38.31,38.37,107700.0,30.1299,30.1927,30.0593,30.1064,107700.0
2010-11-30 13:25:00,38.38,38.4,38.22,38.24,80500.0,30.1142,30.1299,29.9887,30.0044,80500.0
2010-11-30 13:30:00,38.24,38.25,38.14,38.15,104200.0,30.0044,30.0122,29.9259,29.9338,104200.0
2010-11-30 13:35:00,38.16,38.2,38.09,38.1,84200.0,29.9416,29.973,29.8867,29.8945,84200.0
2010-11-30 13:40:00,38.1,38.12,37.96,37.96,176500.0,29.8945,29.9102,29.7847,29.7847,176500.0
2010-11-30 13:45:00,37.98,38.07,37.97,38.07,90300.0,29.8004,29.871,29.7925,29.871,90300.0
2010-11-30 13:50:00,38.07,38.08,37.92,37.92,141500.0,29.871,29.8788,29.7533,29.7533,141500.0
2010-11-30 13:55:00,37.92,37.96,37.88,37.93,160200.0,29.7533,29.7847,29.7219,29.7612,160200.0
2010-11-30 14:00:00,37.93,38.07,37.93,38.04,132200.0,29.7612,29.871,29.7612,29.8475,132200.0
2010-11-30 14:05:00,38.05,38.18,38.03,38.13,146400.0,29.8553,29.9573,29.8396,29.9181,146400.0
2010-11-30 14:10:00,38.13,38.14,38.05,38.05,92700.0,29.9181,29.9259,29.8553,29.8553,92700.0
2010-11-30 14:15:00,38.05,38.06,37.95,38.0,102400.0,29.8553,29.8632,29.7768,29.8161,102400.0
2010-11-30 14:20:00,37.99,38.07,37.94,37.94,123400.0,29.8082,29.871,29.769,29.769,123400.0
2010-11-30 14:25:00,37.93,38.0,37.86,37.9,138300.0,29.7612,29.8161,29.7062,29.7376,138300.0
2010-11-30 14:30:00,37.9,37.93,37.8,37.81,114200.0,29.7376,29.7612,29.6592,29.667,114200.0
2010-11-30 14:35:00,37.8,37.88,37.75,37.82,113000.0,29.6592,29.7219,29.6199,29.6748,113000.0
2010-11-30 14:40:00,37.81,37.97,37.81,37.89,92700.0,29.667,29.7925,29.667,29.7298,92700.0
2010-11-30 14:45:00,37.88,37.94,37.85,37.9,81500.0,29.7219,29.769,29.6984,29.7376,81500.0
2010-11-30 14:50:00,37.9,37.93,37.85,37.88,48400.0,29.7376,29.7612,29.6984,29.7219,48400.0
2010-11-30 14:55:00,37.88,38.04,37.88,38.03,137900.0,29.7219,29.8475,29.7219,29.8396,137900.0
2010-11-30 15:00:00,38.03,38.11,38.02,38.09,155300.0,29.8396,29.9024,29.8318,29.8867,155300.0
2010-11-30 15:05:00,38.09,38.15,38.05,38.12,241900.0,29.8867,29.9338,29.8553,29.9102,241900.0
2010-11-30 15:10:00,38.12,38.14,38.06,38.06,182800.0,29.9102,29.9259,29.8632,29.8632,182800.0
2010-11-30 15:15:00,38.07,38.19,38.04,38.16,155700.0,29.871,29.9652,29.8475,29.9416,155700.0
2010-11-30 15:20:00,38.17,38.25,38.15,38.22,193300.0,29.9495,30.0122,29.9338,29.9887,193300.0
2010-11-30 15:25:00,38.23,38.23,38.18,38.21,244400.0,29.9965,29.9965,29.9573,29.9809,244400.0
2010-11-30 15:30:00,38.2,38.22,38.15,38.15,357400.0,29.973,29.9887,29.9338,29.9338,357400.0
2010-11-30 15:35:00,38.15,38.19,38.12,38.13,175900.0,29.9338,29.9652,29.9102,29.9181,175900.0
2010-11-30 15:40:00,38.12,38.13,37.94,37.97,284200.0,29.9102,29.9181,29.769,29.7925,284200.0
2010-11-30 15:45:00,37.98,38.01,37.86,37.86,201500.0,29.8004,29.8239,29.7062,29.7062,201500.0
2010-11-30 15:50:00,37.87,37.95,37.8,37.89,340200.0,29.7141,29.7768,29.6592,29.7298,340200.0
2010-11-30 15:55:00,37.88,37.94,37.8,37.83,624900.0,29.7219,29.769,29.6592,29.6827,624900.0
2010-12-01 09:30:00,38.6,38.85,38.6,38.82,427300.0,30.3564,30.553,30.3564,30.5294,427300.0
2010-12-01 09:35:00,38.83,38.94,38.79,38.9,299700.0,30.5373,30.6238,30.5058,30.5923,299700.0
2010-12-01 09:40:00,38.9,38.92,38.78,38.92,213800.0,30.5923,30.6081,30.498,30.6081,213800.0
2010-12-01 09:45:00,38.91,38.93,38.79,38.83,257000.0,30.6002,30.6159,30.5058,30.5373,257000.0
2010-12-01 09:50:00,38.83,38.89,38.7,38.79,219900.0,30.5373,30.5845,30.4351,30.5058,219900.0
2010-12-01 09:55:00,38.79,39.0,38.79,38.93,289400.0,30.5058,30.671,30.5058,30.6159,289400.0
2010-12-01 10:00:00,38.95,39.0,38.84,38.9,290400.0,30.6317,30.671,30.5452,30.5923,290400.0
2010-12-01 10:05:00,38.9,39.03,38.87,38.9,297400.0,30.5923,30.6946,30.5687,30.5923,297400.0
2010-12-01 10:10:00,38.89,39.0,38.88,38.97,175800.0,30.5845,30.671,30.5766,30.6474,175800.0
2010-12-01 10:15:00,38.97,39.05,38.94,38.99,203300.0,30.6474,30.7103,30.6238,30.6631,203300.0
2010-12-01 10:20:00,38.99,39.02,38.96,39.02,140200.0,30.6631,30.6867,30.6395,30.6867,140200.0
2010-12-01 10:25:00,39.01,39.02,38.97,39.0,144000.0,30.6789,30.6867,30.6474,30.671,144000.0
2010-12-01 10:30:00,38.98,39.02,38.94,39.0,297000.0,30.6553,30.6867,30.6238,30.671,297000.0
2010-12-01 10:35:00,39.0,39.08,38.97,39.05,138700.0,30.671,30.7339,30.6474,30.7103,138700.0
2010-12-01 10:40:00,39.05,39.06,38.85,38.95,354900.0,30.7103,30.7182,30.553,30.6317,354900.0
2010-12-01 10:45:00,38.94,39.08,38.92,39.0,303900.0,30.6238,30.7339,30.6081,30.671,303900.0
2010-12-01 10:50:00,38.99,39.04,38.97,39.03,100900.0,30.6631,30.7024,30.6474,30.6946,100900.0
2010-12-01 10:55:00,39.02,39.04,39.0,39.01,111100.0,30.6867,30.7024,30.671,30.6789,111100.0
2010-12-01 11:00:00,39.01,39.08,39.01,39.06,155900.0,30.6789,30.7339,30.6789,30.7182,155900.0
2010-12-01 11:05:00,39.06,39.07,39.02,39.06,97800.0,30.7182,30.726,30.6867,30.7182,97800.0
2010-12-01 11:10:00,39.07,39.15,39.05,39.11,170300.0,30.726,30.789,30.7103,30.7575,170300.0
2010-12-01 11:15:00,39.12,39.14,39.06,39.11,90700.0,30.7654,30.7811,30.7182,30.7575,90700.0
2010-12-01 11:20:00,39.1,39.17,39.08,39.16,84600.0,30.7496,30.8047,30.7339,30.7968,84600.0
2010-12-01 11:25:00,39.15,39.17,39.06,39.08,173200.0,30.789,30.8047,30.7182,30.7339,173200.0
2010-12-01 11:30:00,39.08,39.14,39.07,39.13,82500.0,30.7339,30.7811,30.726,30.7732,82500.0
2010-12-01 11:35:00,39.13,39.27,39.12,39.25,263000.0,30.7732,30.8833,30.7654,30.8676,263000.0
2010-12-01 11:40:00,39.25,39.33,39.24,39.28,188800.0,30.8676,30.9305,30.8597,30.8912,188800.0
2010-12-01 11:45:00,39.28,39.3,39.19,39.26,128900.0,30.8912,30.9069,30.8204,30.8755,128900.0
2010-12-01 11:50:00,39.26,39.38,39.26,39.35,266100.0,30.8755,30.9698,30.8755,30.9462,266100.0
2010-12-01 11:55:00,39.35,39.4,39.29,39.35,214900.0,30.9462,30.9856,30.8991,30.9462,214900.0
2010-12-01 12:00:00,39.35,39.37,39.23,39.24,153400.0,30.9462,30.962,30.8519,30.8597,153400.0
2010-12-01 12:05:00,39.23,39.32,39.22,39.23,166100.0,30.8519,30.9226,30.844,30.8519,166100.0
2010-12-01 12:10:00,39.23,39.36,39.23,39.33,232200.0,30.8519,30.9541,30.8519,30.9305,232200.0
2010-12-01 12:15:00,39.33,39.38,39.26,39.38,188700.0,30.9305,30.9698,30.8755,30.9698,188700.0
2010-12-01 12:20:00,39.38,39.43,39.25,39.31,329800.0,30.9698,31.0092,30.8676,30.9148,329800.0
2010-12-01 12:25:00,39.32,39.35,39.27,39.29,73300.0,30.9226,30.9462,30.8833,30.8991,73300.0
2010-12-01 12:30:00,39.29,39.36,39.27,39.29,73200.0,30.8991,30.9541,30.8833,30.8991,73200.0
2010-12-01 12:35:00,39.29,39.31,39.17,39.22,112500.0,30.8991,30.9148,30.8047,30.844,112500.0
2010-12-01 12:40:00,39.21,39.26,39.18,39.18,85900.0,30.8361,30.8755,30.8125,30.8125,85900.0
2010-12-01 12:45:00,39.18,39.22,39.16,39.21,67500.0,30.8125,30.844,30.7968,30.8361,67500.0
2010-12-01 12:50:00,39.22,39.33,39.19,39.29,202500.0,30.844,30.9305,30.8204,30.8991,202500.0
2010-12-01 12:55:00,39.29,39.32,39.26,39.32,86200.0,30.8991,30.9226,30.8755,30.9226,86200.0
2010-12-01 13:00:00,39.32,39.36,39.3,39.35,66800.0,30.9226,30.9541,30.9069,30.9462,66800.0
2010-12-01 13:05:00,39.35,39.42,39.35,39.39,93700.0,30.9462,31.0013,30.9462,30.9777,93700.0
2010-12-01 13:10:00,39.4,39.45,39.39,39.4,87100.0,30.9856,31.0249,30.9777,30.9856,87100.0
2010-12-01 13:15:00,39.41,39.43,39.26,39.26,139000.0,30.9934,31.0092,30.8755,30.8755,139000.0
2010-12-01 13:20:00,39.27,39.3,39.19,39.27,141900.0,30.8833,30.9069,30.8204,30.8833,141900.0
2010-12-01 13:25:00,39.26,39.27,39.19,39.22,121300.0,30.8755,30.8833,30.8204,30.844,121300.0
2010-12-01 13:30:00,39.23,39.28,39.16,39.21,85500.0,30.8519,30.8912,30.7968,30.8361,85500.0
2010-12-01 13:35:00,39.21,39.28,39.16,39.28,62300.0,30.8361,30.8912,30.7968,30.8912,62300.0
2010-12-01 13:40:00,39.28,39.28,39.18,39.22,75100.0,30.8912,30.8912,30.8125,30.844,75100.0
2010-12-01 13:45:00,39.22,39.27,39.21,39.24,58200.0,30.844,30.8833,30.8361,30.8597,58200.0
2010-12-01 13:50:00,39.24,39.24,39.16,39.17,93600.0,30.8597,30.8597,30.7968,30.8047,93600.0
2010-12-01 13:55:00,39.17,39.22,39.17,39.22,92200.0,30.8047,30.844,30.8047,30.844,92200.0
2010-12-01 14:00:00,39.22,39.25,39.18,39.23,130100.0,30.844,30.8676,30.8125,30.8519,130100.0
2010-12-01 14:05:00,39.23,39.24,39.17,39.24,75300.0,30.8519,30.8597,30.8047,30.8597,75300.0
2010-12-01 14:10:00,39.24,39.28,39.2,39.28,224400.0,30.8597,30.8912,30.8283,30.8912,224400.0
2010-12-01 14:15:00,39.28,39.33,39.26,39.33,159700.0,30.8912,30.9305,30.8755,30.9305,159700.0
2010-12-01 14:20:00,39.32,39.36,39.28,39.31,108800.0,30.9226,30.9541,30.8912,30.9148,108800.0
2010-12-01 14:25:00,39.31,39.32,39.25,39.27,68000.0,30.9148,30.9226,30.8676,30.8833,68000.0
2010-12-01 14:30:00,39.27,39.32,39.24,39.3,61900.0,30.8833,30.9226,30.8597,30.9069,61900.0
2010-12-01 14:35:00,39.3,39.31,39.26,39.29,53900.0,30.9069,30.9148,30.8755,30.8991,53900.0
2010-12-01 14:40:00,39.28,39.33,39.26,39.32,94700.0,30.8912,30.9305,30.8755,30.9226,94700.0
2010-12-01 14:45:00,39.33,39.35,39.29,39.29,99300.0,30.9305,30.9462,30.8991,30.8991,99300.0
2010-12-01 14:50:00,39.29,39.35,39.29,39.34,103700.0,30.8991,30.9462,30.8991,30.9384,103700.0
2010-12-01 14:55:00,39.34,39.39,39.3,39.32,123800.0,30.9384,30.9777,30.9069,30.9226,123800.0
2010-12-01 15:00:00,39.32,39.33,39.26,39.27,158400.0,30.9226,30.9305,30.8755,30.8833,158400.0
2010-12-01 15:05:00,39.26,39.32,39.25,39.31,158400.0,30.8755,30.9226,30.8676,30.9148,158400.0
2010-12-01 15:10:00,39.31,39.39,39.27,39.3,165300.0,30.9148,30.9777,30.8833,30.9069,165300.0
2010-12-01 15:15:00,39.3,39.3,39.17,39.18,109300.0,30.9069,30.9069,30.8047,30.8125,109300.0
2010-12-01 15:20:00,39.17,39.26,39.17,39.22,110800.0,30.8047,30.8755,30.8047,30.844,110800.0
2010-12-01 15:25:00,39.21,39.26,39.19,39.26,102200.0,30.8361,30.8755,30.8204,30.8755,102200.0
2010-12-01 15:30:00,39.25,39.27,39.16,39.18,171200.0,30.8676,30.8833,30.7968,30.8125,171200.0
2010-12-01 15:35:00,39.18,39.25,39.15,39.24,176200.0,30.8125,30.8676,30.789,30.8597,176200.0
2010-12-01 15:40:00,39.25,39.27,39.17,39.18,150100.0,30.8676,30.8833,30.8047,30.8125,150100.0
2010-12-01 15:45:00,39.18,39.21,39.12,39.15,229600.0,30.8125,30.8361,30.7654,30.789,229600.0
2010-12-01 15:50:00,39.15,39.17,39.07,39.08,430900.0,30.789,30.8047,30.726,30.7339,430900.0
2010-12-01 15:55:00,39.08,39.19,39.08,39.18,418500.0,30.7339,30.8204,30.7339,30.8125,418500.0
2010-12-02 09:30:00,39.24,39.48,39.24,39.44,256200.0,30.8597,31.0485,30.8597,31.017,256200.0
2010-12-02 09:35:00,39.44,39.65,39.41,39.53,338500.0,31.017,31.1822,30.9934,31.0878,338500.0
2010-12-02 09:40:00,39.53,39.79,39.53,39.64,777400.0,31.0878,31.2923,31.0878,31.1743,777400.0
2010-12-02 09:45:00,39.64,39.65,39.57,39.6,190500.0,31.1743,31.1822,31.1193,31.1428,190500.0
2010-12-02 09:50:00,39.59,39.61,39.49,39.5,255500.0,31.135,31.1507,31.0563,31.0642,255500.0
2010-12-02 09:55:00,39.5,39.5,39.36,39.41,240400.0,31.0642,31.0642,30.9541,30.9934,240400.0
2010-12-02 10:00:00,39.41,39.57,39.41,39.41,279500.0,30.9934,31.1193,30.9934,30.9934,279500.0
2010-12-02 10:05:00,39.41,39.55,39.38,39.42,203600.0,30.9934,31.1035,30.9698,31.0013,203600.0
2010-12-02 10:10:00,39.42,39.45,39.38,39.43,226000.0,31.0013,31.0249,30.9698,31.0092,226000.0
2010-12-02 10:15:00,39.43,39.44,39.33,39.42,176100.0,31.0092,31.017,30.9305,31.0013,176100.0
2010-12-02 10:20:00,39.42,39.47,39.38,39.43,174700.0,31.0013,31.0406,30.9698,31.0092,174700.0
2010-12-02 10:25:00,39.44,39.6,39.43,39.59,285600.0,31.017,31.1428,31.0092,31.135,285600.0
2010-12-02 10:30:00,39.58,39.77,39.57,39.75,278900.0,31.1271,31.2765,31.1193,31.2608,278900.0
2010-12-02 10:35:00,39.75,39.77,39.64,39.69,174100.0,31.2608,31.2765,31.1743,31.2136,174100.0
2010-12-02 10:40:00,39.69,39.8,39.69,39.75,195300.0,31.2136,31.3001,31.2136,31.2608,195300.0
2010-12-02 10:45:00,39.74,39.78,39.71,39.73,144700.0,31.2529,31.2844,31.2294,31.2451,144700.0
2010-12-02 10:50:00,39.73,39.77,39.7,39.74,138400.0,31.2451,31.2765,31.2215,31.2529,138400.0
2010-12-02 10:55:00,39.74,39.85,39.69,39.85,302600.0,31.2529,31.3395,31.2136,31.3395,302600.0
2010-12-02 11:00:00,39.84,39.91,39.81,39.88,117000.0,31.3316,31.3866,31.308,31.363,117000.0
2010-12-02 11:05:00,39.88,39.92,39.83,39.9,77900.0,31.363,31.3945,31.3237,31.3788,77900.0
2010-12-02 11:10:00,39.9,39.94,39.85,39.93,200300.0,31.3788,31.4102,31.3395,31.4024,200300.0
2010-12-02 11:15:00,39.93,39.96,39.88,39.91,285600.0,31.4024,31.426,31.363,31.3866,285600.0
2010-12-02 11:20:00,39.9,39.97,39.89,39.9,159700.0,31.3788,31.4338,31.3709,31.3788,159700.0
2010-12-02 11:25:00,39.91,39.98,39.9,39.97,178500.0,31.3866,31.4417,31.3788,31.4338,178500.0
2010-12-02 11:30:00,39.97,39.99,39.96,39.98,174000.0,31.4338,31.4496,31.426,31.4417,174000.0
2010-12-02 11:35:00,39.98,39.99,39.96,39.96,165500.0,31.4417,31.4496,31.426,31.426,165500.0
2010-12-02 11:40:00,39.96,39.98,39.92,39.98,225600.0,31.426,31.4417,31.3945,31.4417,225600.0
2010-12-02 11:45:00,39.97,39.99,39.95,39.96,123600.0,31.4338,31.4496,31.4181,31.426,123600.0
2010-12-02 11:50:00,39.95,39.97,39.92,39.92,159100.0,31.4181,31.4338,31.3945,31.3945,159100.0
2010-12-02 11:55:00,39.93,39.94,39.9,39.92,114600.0,31.4024,31.4102,31.3788,31.3945,114600.0
2010-12-02 12:00:00,39.91,39.94,39.89,39.91,143400.0,31.3866,31.4102,31.3709,31.3866,143400.0
2010-12-02 12:05:00,39.9,39.94,39.9,39.92,76600.0,31.3788,31.4102,31.3788,31.3945,76600.0
2010-12-02 12:10:00,39.92,40.04,39.91,40.04,480200.0,31.3945,31.4889,31.3866,31.4889,480200.0
2010-12-02 12:15:00,40.04,40.08,39.98,40.0,285800.0,31.4889,31.5203,31.4417,31.4574,285800.0
2010-12-02 12:20:00,39.99,40.1,39.99,40.01,242500.0,31.4496,31.5361,31.4496,31.4653,242500.0
2010-12-02 12:25:00,40.02,40.13,40.01,40.07,185500.0,31.4732,31.5597,31.4653,31.5125,185500.0
2010-12-02 12:30:00,40.07,40.17,40.06,40.15,137100.0,31.5125,31.5911,31.5046,31.5754,137100.0
2010-12-02 12:35:00,40.15,40.22,40.14,40.22,110400.0,31.5754,31.6304,31.5675,31.6304,110400.0
2010-12-02 12:40:00,40.23,40.27,40.2,40.25,167600.0,31.6383,31.6698,31.6147,31.654,167600.0
2010-12-02 12:45:00,40.25,40.28,40.2,40.25,184300.0,31.654,31.6776,31.6147,31.654,184300.0
2010-12-02 12:50:00,40.25,40.28,40.22,40.26,127100.0,31.654,31.6776,31.6304,31.6619,127100.0
2010-12-02 12:55:00,40.26,40.27,40.22,40.23,162900.0,31.6619,31.6698,31.6304,31.6383,162900.0
2010-12-02 13:00:00,40.22,40.25,40.17,40.21,117600.0,31.6304,31.654,31.5911,31.6226,117600.0
2010-12-02 13:05:00,40.21,40.24,40.19,40.2,62600.0,31.6226,31.6462,31.6068,31.6147,62600.0
2010-12-02 13:10:00,40.2,40.24,40.18,40.23,128500.0,31.6147,31.6462,31.599,31.6383,128500.0
2010-12-02 13:15:00,40.23,40.26,40.19,40.23,107100.0,31.6383,31.6619,31.6068,31.6383,107100.0
2010-12-02 13:20:00,40.24,40.32,40.23,40.31,132100.0,31.6462,31.7091,31.6383,31.7012,132100.0
2010-12-02 13:25:00,40.31,40.33,40.23,40.3,187400.0,31.7012,31.7169,31.6383,31.6934,187400.0
2010-12-02 13:30:00,40.3,40.43,40.29,40.37,222900.0,31.6934,31.7956,31.6855,31.7484,222900.0
2010-12-02 13:35:00,40.38,40.44,40.38,40.41,66400.0,31.7563,31.8035,31.7563,31.7799,66400.0
2010-12-02 13:40:00,40.4,40.44,40.4,40.43,117000.0,31.772,31.8035,31.772,31.7956,117000.0
2010-12-02 13:45:00,40.43,40.48,40.41,40.48,117400.0,31.7956,31.8349,31.7799,31.8349,117400.0
2010-12-02 13:50:00,40.47,40.53,40.46,40.5,214400.0,31.827,31.8742,31.8192,31.8506,214400.0
2010-12-02 13:55:00,40.49,40.55,40.46,40.5,166400.0,31.8428,31.89,31.8192,31.8506,166400.0
2010-12-02 14:00:00,40.5,40.53,40.47,40.5,109700.0,31.8506,31.8742,31.827,31.8506,109700.0
2010-12-02 14:05:00,40.5,40.66,40.5,40.63,332700.0,31.8506,31.9765,31.8506,31.9529,332700.0
2010-12-02 14:10:00,40.63,40.69,40.63,40.66,281600.0,31.9529,32.0001,31.9529,31.9765,281600.0
2010-12-02 14:15:00,40.66,40.74,40.65,40.68,249600.0,31.9765,32.0394,31.9686,31.9922,249600.0
2010-12-02 14:20:00,40.68,40.77,40.67,40.68,224300.0,31.9922,32.063,31.9843,31.9922,224300.0
2010-12-02 14:25:00,40.69,40.71,40.64,40.64,163600.0,32.0001,32.0158,31.9607,31.9607,163600.0
2010-12-02 14:30:00,40.65,40.68,40.65,40.65,144800.0,31.9686,31.9922,31.9686,31.9686,144800.0
2010-12-02 14:35:00,40.66,40.68,40.6,40.63,140700.0,31.9765,31.9922,31.9293,31.9529,140700.0
2010-12-02 14:40:00,40.63,40.67,40.6,40.61,118400.0,31.9529,31.9843,31.9293,31.9371,118400.0
2010-12-02 14:45:00,40.61,40.67,40.6,40.62,132900.0,31.9371,31.9843,31.9293,31.945,132900.0
2010-12-02 14:50:00,40.62,40.63,40.6,40.62,106700.0,31.945,31.9529,31.9293,31.945,106700.0
2010-12-02 14:55:00,40.62,40.63,40.52,40.52,171500.0,31.945,31.9529,31.8664,31.8664,171500.0
2010-12-02 15:00:00,40.53,40.6,40.53,40.6,187700.0,31.8742,31.9293,31.8742,31.9293,187700.0
2010-12-02 15:05:00,40.6,40.69,40.56,40.67,297200.0,31.9293,32.0001,31.8978,31.9843,297200.0
2010-12-02 15:10:00,40.67,40.69,40.63,40.63,110900.0,31.9843,32.0001,31.9529,31.9529,110900.0
2010-12-02 15:15:00,40.63,40.67,40.62,40.67,220900.0,31.9529,31.9843,31.945,31.9843,220900.0
2010-12-02 15:20:00,40.66,40.67,40.6,40.62,193500.0,31.9765,31.9843,31.9293,31.945,193500.0
2010-12-02 15:25:00,40.63,40.65,40.59,40.65,182200.0,31.9529,31.9686,31.9214,31.9686,182200.0
2010-12-02 15:30:00,40.65,40.65,40.57,40.6,246900.0,31.9686,31.9686,31.9057,31.9293,246900.0
2010-12-02 15:35:00,40.6,40.65,40.58,40.63,265500.0,31.9293,31.9686,31.9136,31.9529,265500.0
2010-12-02 15:40:00,40.63,40.66,40.57,40.61,342500.0,31.9529,31.9765,31.9057,31.9371,342500.0
2010-12-02 15:45:00,40.62,40.68,40.59,40.62,348800.0,31.945,31.9922,31.9214,31.945,348800.0
2010-12-02 15:50:00,40.63,40.65,40.56,40.57,559700.0,31.9529,31.9686,31.8978,31.9057,559700.0
2010-12-02 15:55:00,40.57,40.66,40.57,40.62,604700.0,31.9057,31.9765,31.9057,31.945,604700.0
2010-12-03 09:30:00,40.35,40.7,40.3,40.63,261800.0,31.7327,32.0079,31.6934,31.9529,261800.0
2010-12-03 09:35:00,40.66,40.93,40.62,40.88,370200.0,31.9765,32.1888,31.945,32.1495,370200.0
2010-12-03 09:40:00,40.89,41.09,40.88,41.03,438200.0,32.1573,32.3146,32.1495,32.2674,438200.0
2010-12-03 09:45:00,41.03,41.06,40.93,40.99,238000.0,32.2674,32.291,32.1888,32.236,238000.0
2010-12-03 09:50:00,40.98,41.06,40.95,41.02,178100.0,32.2281,32.291,32.2045,32.2596,178100.0
2010-12-03 09:55:00,41.02,41.19,40.99,41.12,189500.0,32.2596,32.3933,32.236,32.3382,189500.0
2010-12-03 10:00:00,41.11,41.32,41.1,41.18,487500.0,32.3304,32.4955,32.3225,32.3854,487500.0
2010-12-03 10:05:00,41.18,41.25,41.05,41.08,290200.0,32.3854,32.4405,32.2832,32.3068,290200.0
2010-12-03 10:10:00,41.08,41.08,40.86,40.87,413100.0,32.3068,32.3068,32.1338,32.1416,413100.0
2010-12-03 10:15:00,40.86,41.1,40.86,41.09,183200.0,32.1338,32.3225,32.1338,32.3146,183200.0
2010-12-03 10:20:00,41.08,41.09,40.94,41.01,125300.0,32.3068,32.3146,32.1967,32.2517,125300.0
2010-12-03 10:25:00,41.01,41.1,40.93,41.01,154500.0,32.2517,32.3225,32.1888,32.2517,154500.0
2010-12-03 10:30:00,41.01,41.09,40.98,41.09,199800.0,32.2517,32.3146,32.2281,32.3146,199800.0
2010-12-03 10:35:00,41.09,41.18,41.06,41.15,145700.0,32.3146,32.3854,32.291,32.3618,145700.0
2010-12-03 10:40:00,41.16,41.21,41.13,41.14,140900.0,32.3697,32.409,32.3461,32.354,140900.0
2010-12-03 10:45:00,41.15,41.21,41.15,41.16,115900.0,32.3618,32.409,32.3618,32.3697,115900.0
2010-12-03 10:50:00,41.16,41.27,41.15,41.26,191600.0,32.3697,32.4562,32.3618,32.4483,191600.0
2010-12-03 10:55:00,41.26,41.38,41.25,41.3,231500.0,32.4483,32.5427,32.4405,32.4798,231500.0
2010-12-03 11:00:00,41.3,41.33,41.16,41.17,215100.0,32.4798,32.5034,32.3697,32.3776,215100.0
2010-12-03 11:05:00,41.18,41.3,41.17,41.28,120400.0,32.3854,32.4798,32.3776,32.4641,120400.0
2010-12-03 11:10:00,41.27,41.27,41.18,41.2,96500.0,32.4562,32.4562,32.3854,32.4011,96500.0
2010-12-03 11:15:00,41.19,41.23,41.13,41.14,157000.0,32.3933,32.4247,32.3461,32.354,157000.0
2010-12-03 11:20:00,41.14,41.17,41.02,41.02,168500.0,32.354,32.3776,32.2596,32.2596,168500.0
2010-12-03 11:25:00,41.03,41.06,40.98,41.06,194600.0,32.2674,32.291,32.2281,32.291,194600.0
2010-12-03 11:30:00,41.06,41.08,40.96,40.99,159700.0,32.291,32.3068,32.2124,32.236,159700.0
2010-12-03 11:35:00,40.98,41.0,40.93,40.99,161100.0,32.2281,32.2439,32.1888,32.236,161100.0
2010-12-03 11:40:00,40.99,41.08,40.98,41.07,121200.0,32.236,32.3068,32.2281,32.2989,121200.0
2010-12-03 11:45:00,41.07,41.15,41.06,41.1,135000.0,32.2989,32.3618,32.291,32.3225,135000.0
2010-12-03 11:50:00,41.11,41.11,40.93,40.93,78800.0,32.3304,32.3304,32.1888,32.1888,78800.0
2010-12-03 11:55:00,40.92,41.03,40.92,41.02,114100.0,32.1809,32.2674,32.1809,32.2596,114100.0
2010-12-03 12:00:00,41.03,41.08,40.98,40.98,120000.0,32.2674,32.3068,32.2281,32.2281,120000.0
2010-12-03 12:05:00,40.98,41.09,40.98,41.06,95600.0,32.2281,32.3146,32.2281,32.291,95600.0
2010-12-03 12:10:00,41.06,41.07,41.01,41.01,139600.0,32.291,32.2989,32.2517,32.2517,139600.0
2010-12-03 12:15:00,41.01,41.06,40.95,40.96,100400.0,32.2517,32.291,32.2045,32.2124,100400.0
2010-12-03 12:20:00,40.96,41.0,40.93,40.99,90700.0,32.2124,32.2439,32.1888,32.236,90700.0
2010-12-03 12:25:00,41.0,41.02,40.97,40.99,162700.0,32.2439,32.2596,32.2203,32.236,162700.0
2010-12-03 12:30:00,40.99,41.06,40.98,41.01,141100.0,32.236,32.291,32.2281,32.2517,141100.0
2010-12-03 12:35:00,41.02,41.14,41.02,41.12,167900.0,32.2596,32.354,32.2596,32.3382,167900.0
2010-12-03 12:40:00,41.13,41.18,41.1,41.12,100400.0,32.3461,32.3854,32.3225,32.3382,100400.0
2010-12-03 12:45:00,41.12,41.13,41.06,41.1,103800.0,32.3382,32.3461,32.291,32.3225,103800.0
2010-12-03 12:50:00,41.1,41.14,41.09,41.14,122200.0,32.3225,32.354,32.3146,32.354,122200.0
2010-12-03 12:55:00,41.14,41.17,41.12,41.16,133500.0,32.354,32.3776,32.3382,32.3697,133500.0
2010-12-03 13:00:00,41.15,41.21,41.15,41.17,148200.0,32.3618,32.409,32.3618,32.3776,148200.0
2010-12-03 13:05:00,41.17,41.17,41.1,41.13,123500.0,32.3776,32.3776,32.3225,32.3461,123500.0
2010-12-03 13:10:00,41.13,41.25,41.11,41.22,203500.0,32.3461,32.4405,32.3304,32.4169,203500.0
2010-12-03 13:15:00,41.22,41.25,41.18,41.21,121500.0,32.4169,32.4405,32.3854,32.409,121500.0
2010-12-03 13:20:00,41.21,41.25,41.21,41.25,87700.0,32.409,32.4405,32.409,32.4405,87700.0
2010-12-03 13:25:00,41.25,41.3,41.22,41.23,224100.0,32.4405,32.4798,32.4169,32.4247,224100.0
2010-12-03 13:30:00,41.24,41.3,41.19,41.2,132100.0,32.4326,32.4798,32.3933,32.4011,132100.0
2010-12-03 13:35:00,41.21,41.21,41.16,41.17,78800.0,32.409,32.409,32.3697,32.3776,78800.0
2010-12-03 13:40:00,41.17,41.26,41.16,41.26,119900.0,32.3776,32.4483,32.3697,32.4483,119900.0
2010-12-03 13:45:00,41.26,41.3,41.24,41.26,132400.0,32.4483,32.4798,32.4326,32.4483,132400.0
2010-12-03 13:50:00,41.27,41.29,41.26,41.29,185000.0,32.4562,32.4719,32.4483,32.4719,185000.0
2010-12-03 13:55:00,41.29,41.29,41.25,41.29,249300.0,32.4719,32.4719,32.4405,32.4719,249300.0
2010-12-03 14:00:00,41.29,41.3,41.23,41.29,149600.0,32.4719,32.4798,32.4247,32.4719,149600.0
2010-12-03 14:05:00,41.29,41.29,41.17,41.19,169400.0,32.4719,32.4719,32.3776,32.3933,169400.0
2010-12-03 14:10:00,41.2,41.2,41.12,41.13,142300.0,32.4011,32.4011,32.3382,32.3461,142300.0
2010-12-03 14:15:00,41.13,41.13,41.04,41.05,197800.0,32.3461,32.3461,32.2753,32.2832,197800.0
2010-12-03 14:20:00,41.06,41.06,40.99,41.06,177800.0,32.291,32.291,32.236,32.291,177800.0
2010-12-03 14:25:00,41.05,41.17,41.05,41.17,275100.0,32.2832,32.3776,32.2832,32.3776,275100.0
2010-12-03 14:30:00,41.15,41.2,41.14,41.2,125900.0,32.3618,32.4011,32.354,32.4011,125900.0
2010-12-03 14:35:00,41.19,41.25,41.19,41.24,125500.0,32.3933,32.4405,32.3933,32.4326,125500.0
2010-12-03 14:40:00,41.23,41.25,41.22,41.25,106700.0,32.4247,32.4405,32.4169,32.4405,106700.0
2010-12-03 14:45:00,41.25,41.26,41.22,41.24,185800.0,32.4405,32.4483,32.4169,32.4326,185800.0
2010-12-03 14:50:00,41.24,41.25,41.21,41.25,247000.0,32.4326,32.4405,32.409,32.4405,247000.0
2010-12-03 14:55:00,41.25,41.26,41.22,41.25,137400.0,32.4405,32.4483,32.4169,32.4405,137400.0
2010-12-03 15:00:00,41.25,41.29,41.21,41.21,265300.0,32.4405,32.4719,32.409,32.409,265300.0
2010-12-03 15:05:00,41.21,41.23,41.19,41.22,99900.0,32.409,32.4247,32.3933,32.4169,99900.0
2010-12-03 15:10:00,41.23,41.23,41.17,41.2,148000.0,32.4247,32.4247,32.3776,32.4011,148000.0
2010-12-03 15:15:00,41.19,41.21,41.11,41.12,164900.0,32.3933,32.409,32.3304,32.3382,164900.0
2010-12-03 15:20:00,41.11,41.24,41.11,41.24,209500.0,32.3304,32.4326,32.3304,32.4326,209500.0
2010-12-03 15:25:00,41.24,41.33,41.22,41.32,158300.0,32.4326,32.5034,32.4169,32.4955,158300.0
2010-12-03 15:30:00,41.33,41.34,41.16,41.17,300300.0,32.5034,32.5112,32.3697,32.3776,300300.0
2010-12-03 15:35:00,41.16,41.26,41.16,41.25,403100.0,32.3697,32.4483,32.3697,32.4405,403100.0
2010-12-03 15:40:00,41.25,41.25,41.17,41.18,299500.0,32.4405,32.4405,32.3776,32.3854,299500.0
2010-12-03 15:45:00,41.17,41.22,41.13,41.18,416400.0,32.3776,32.4169,32.3461,32.3854,416400.0
2010-12-03 15:50:00,41.18,41.23,41.15,41.17,315600.0,32.3854,32.4247,32.3618,32.3776,315600.0
2010-12-03 15:55:00,41.17,41.18,41.09,41.16,538300.0,32.3776,32.3854,32.3146,32.3697,538300.0
2010-12-06 09:30:00,41.0,41.13,40.91,41.0,312700.0,32.2439,32.3461,32.1731,32.2439,312700.0
2010-12-06 09:35:00,41.01,41.15,40.98,41.08,365400.0,32.2517,32.3618,32.2281,32.3068,365400.0
2010-12-06 09:40:00,41.09,41.12,40.97,40.99,220600.0,32.3146,32.3382,32.2203,32.236,220600.0
2010-12-06 09:45:00,41.0,41.01,40.83,40.88,248500.0,32.2439,32.2517,32.1102,32.1495,248500.0
2010-12-06 09:50:00,40.87,40.87,40.43,40.53,367800.0,32.1416,32.1416,31.7956,31.8742,367800.0
2010-12-06 09:55:00,40.53,40.76,40.46,40.73,265200.0,31.8742,32.0551,31.8192,32.0315,265200.0
2010-12-06 10:00:00,40.74,40.77,40.65,40.65,127800.0,32.0394,32.063,31.9686,31.9686,127800.0
2010-12-06 10:05:00,40.66,40.67,40.58,40.65,95100.0,31.9765,31.9843,31.9136,31.9686,95100.0
2010-12-06 10:10:00,40.64,40.81,40.56,40.59,127300.0,31.9607,32.0944,31.8978,31.9214,127300.0
2010-12-06 10:15:00,40.59,40.77,40.58,40.64,88500.0,31.9214,32.063,31.9136,31.9607,88500.0
2010-12-06 10:20:00,40.65,40.69,40.62,40.65,87900.0,31.9686,32.0001,31.945,31.9686,87900.0
2010-12-06 10:25:00,40.65,40.75,40.65,40.73,70300.0,31.9686,32.0472,31.9686,32.0315,70300.0
2010-12-06 10:30:00,40.73,40.75,40.68,40.74,161300.0,32.0315,32.0472,31.9922,32.0394,161300.0
2010-12-06 10:35:00,40.74,40.76,40.69,40.7,121900.0,32.0394,32.0551,32.0001,32.0079,121900.0
2010-12-06 10:40:00,40.7,40.73,40.55,40.56,177400.0,32.0079,32.0315,31.89,31.8978,177400.0
2010-12-06 10:45:00,40.57,40.57,40.43,40.48,194000.0,31.9057,31.9057,31.7956,31.8349,194000.0
2010-12-06 10:50:00,40.48,40.52,40.34,40.35,222000.0,31.8349,31.8664,31.7248,31.7327,222000.0
2010-12-06 10:55:00,40.35,40.41,40.26,40.36,316800.0,31.7327,31.7799,31.6619,31.7405,316800.0
2010-12-06 11:00:00,40.36,40.37,40.21,40.3,243900.0,31.7405,31.7484,31.6226,31.6934,243900.0
2010-12-06 11:05:00,40.3,40.37,40.23,40.26,115000.0,31.6934,31.7484,31.6383,31.6619,115000.0
2010-12-06 11:10:00,40.26,40.36,40.26,40.34,296400.0,31.6619,31.7405,31.6619,31.7248,296400.0
2010-12-06 11:15:00,40.34,40.43,40.32,40.37,197500.0,31.7248,31.7956,31.7091,31.7484,197500.0
2010-12-06 11:20:00,40.36,40.4,40.32,40.32,62800.0,31.7405,31.772,31.7091,31.7091,62800.0
2010-12-06 11:25:00,40.33,40.4,40.26,40.38,147300.0,31.7169,31.772,31.6619,31.7563,147300.0
2010-12-06 11:30:00,40.39,40.39,40.32,40.35,83400.0,31.7641,31.7641,31.7091,31.7327,83400.0
2010-12-06 11:35:00,40.35,40.35,40.23,40.24,84500.0,31.7327,31.7327,31.6383,31.6462,84500.0
2010-12-06 11:40:00,40.25,40.36,40.25,40.32,79900.0,31.654,31.7405,31.654,31.7091,79900.0
2010-12-06 11:45:00,40.32,40.43,40.27,40.36,219700.0,31.7091,31.7956,31.6698,31.7405,219700.0
2010-12-06 11:50:00,40.36,40.45,40.35,40.36,150600.0,31.7405,31.8113,31.7327,31.7405,150600.0
2010-12-06 11:55:00,40.37,40.57,40.36,40.57,96700.0,31.7484,31.9057,31.7405,31.9057,96700.0
2010-12-06 12:00:00,40.57,40.65,40.55,40.63,130600.0,31.9057,31.9686,31.89,31.9529,130600.0
2010-12-06 12:05:00,40.63,40.68,40.53,40.57,116500.0,31.9529,31.9922,31.8742,31.9057,116500.0
2010-12-06 12:10:00,40.58,40.62,40.54,40.61,56900.0,31.9136,31.945,31.8821,31.9371,56900.0
2010-12-06 12:15:00,40.61,40.65,40.58,40.62,43100.0,31.9371,31.9686,31.9136,31.945,43100.0
2010-12-06 12:20:00,40.62,40.63,40.54,40.58,57100.0,31.945,31.9529,31.8821,31.9136,57100.0
2010-12-06 12:25:00,40.58,40.61,40.55,40.58,98600.0,31.9136,31.9371,31.89,31.9136,98600.0
2010-12-06 12:30:00,40.59,40.66,40.59,40.63,69300.0,31.9214,31.9765,31.9214,31.9529,69300.0
2010-12-06 12:35:00,40.64,40.68,40.62,40.64,56700.0,31.9607,31.9922,31.945,31.9607,56700.0
2010-12-06 12:40:00,40.65,40.7,40.63,40.68,49900.0,31.9686,32.0079,31.9529,31.9922,49900.0
2010-12-06 12:45:00,40.69,40.69,40.65,40.68,30700.0,32.0001,32.0001,31.9686,31.9922,30700.0
2010-12-06 12:50:00,40.69,40.71,40.63,40.63,37400.0,32.0001,32.0158,31.9529,31.9529,37400.0
2010-12-06 12:55:00,40.64,40.75,40.64,40.75,36800.0,31.9607,32.0472,31.9607,32.0472,36800.0
2010-12-06 13:00:00,40.75,40.86,40.75,40.84,122600.0,32.0472,32.1338,32.0472,32.118,122600.0
2010-12-06 13:05:00,40.84,40.86,40.83,40.83,83700.0,32.118,32.1338,32.1102,32.1102,83700.0
2010-12-06 13:10:00,40.83,40.86,40.76,40.81,109200.0,32.1102,32.1338,32.0551,32.0944,109200.0
2010-12-06 13:15:00,40.81,40.89,40.79,40.87,62100.0,32.0944,32.1573,32.0787,32.1416,62100.0
2010-12-06 13:20:00,40.88,40.93,40.87,40.9,55800.0,32.1495,32.1888,32.1416,32.1652,55800.0
2010-12-06 13:25:00,40.91,40.95,40.91,40.93,87700.0,32.1731,32.2045,32.1731,32.1888,87700.0
2010-12-06 13:30:00,40.94,40.97,40.91,40.92,78400.0,32.1967,32.2203,32.1731,32.1809,78400.0
2010-12-06 13:35:00,40.92,40.93,40.85,40.86,53400.0,32.1809,32.1888,32.1259,32.1338,53400.0
2010-12-06 13:40:00,40.86,40.91,40.83,40.89,101900.0,32.1338,32.1731,32.1102,32.1573,101900.0
2010-12-06 13:45:00,40.9,40.9,40.87,40.9,38900.0,32.1652,32.1652,32.1416,32.1652,38900.0
2010-12-06 13:50:00,40.9,40.93,40.86,40.89,68000.0,32.1652,32.1888,32.1338,32.1573,68000.0
2010-12-06 13:55:00,40.89,40.9,40.82,40.85,43900.0,32.1573,32.1652,32.1023,32.1259,43900.0
2010-12-06 14:00:00,40.85,40.87,40.81,40.83,57000.0,32.1259,32.1416,32.0944,32.1102,57000.0
2010-12-06 14:05:00,40.83,40.92,40.83,40.92,68800.0,32.1102,32.1809,32.1102,32.1809,68800.0
2010-12-06 14:10:00,40.91,40.92,40.85,40.91,53100.0,32.1731,32.1809,32.1259,32.1731,53100.0
2010-12-06 14:15:00,40.91,40.93,40.88,40.93,77400.0,32.1731,32.1888,32.1495,32.1888,77400.0
2010-12-06 14:20:00,40.93,40.95,40.88,40.94,62500.0,32.1888,32.2045,32.1495,32.1967,62500.0
2010-12-06 14:25:00,40.95,40.95,40.89,40.93,100300.0,32.2045,32.2045,32.1573,32.1888,100300.0
2010-12-06 14:30:00,40.93,40.94,40.9,40.91,101200.0,32.1888,32.1967,32.1652,32.1731,101200.0
2010-12-06 14:35:00,40.91,40.99,40.91,40.96,122300.0,32.1731,32.236,32.1731,32.2124,122300.0
2010-12-06 14:40:00,40.97,40.97,40.84,40.86,83600.0,32.2203,32.2203,32.118,32.1338,83600.0
2010-12-06 14:45:00,40.87,40.9,40.82,40.84,133400.0,32.1416,32.1652,32.1023,32.118,133400.0
2010-12-06 14:50:00,40.84,40.86,40.79,40.84,105200.0,32.118,32.1338,32.0787,32.118,105200.0
2010-12-06 14:55:00,40.85,40.87,40.76,40.78,77400.0,32.1259,32.1416,32.0551,32.0708,77400.0
2010-12-06 15:00:00,40.78,40.8,40.76,40.78,70500.0,32.0708,32.0866,32.0551,32.0708,70500.0
2010-12-06 15:05:00,40.78,40.84,40.73,40.83,102300.0,32.0708,32.118,32.0315,32.1102,102300.0
2010-12-06 15:10:00,40.83,40.9,40.81,40.89,76300.0,32.1102,32.1652,32.0944,32.1573,76300.0
2010-12-06 15:15:00,40.89,40.89,40.81,40.86,80400.0,32.1573,32.1573,32.0944,32.1338,80400.0
2010-12-06 15:20:00,40.86,40.88,40.82,40.87,76300.0,32.1338,32.1495,32.1023,32.1416,76300.0
2010-12-06 15:25:00,40.87,40.94,40.87,40.87,77100.0,32.1416,32.1967,32.1416,32.1416,77100.0
2010-12-06 15:30:00,40.88,40.91,40.82,40.83,82800.0,32.1495,32.1731,32.1023,32.1102,82800.0
2010-12-06 15:35:00,40.83,40.93,40.83,40.92,89700.0,32.1102,32.1888,32.1102,32.1809,89700.0
2010-12-06 15:40:00,40.92,40.93,40.86,40.91,240200.0,32.1809,32.1888,32.1338,32.1731,240200.0
2010-12-06 15:45:00,40.91,40.91,40.83,40.86,279500.0,32.1731,32.1731,32.1102,32.1338,279500.0
2010-12-06 15:50:00,40.87,40.87,40.77,40.8,247800.0,32.1416,32.1416,32.063,32.0866,247800.0
2010-12-06 15:55:00,40.8,40.85,40.76,40.78,321900.0,32.0866,32.1259,32.0551,32.0708,321900.0
2010-12-07 09:30:00,41.66,41.69,41.42,41.43,522300.0,32.7629,32.7865,32.5742,32.582,522300.0
2010-12-07 09:35:00,41.42,41.48,41.28,41.38,258100.0,32.5742,32.6213,32.4641,32.5427,258100.0
2010-12-07 09:40:00,41.37,41.4,41.17,41.21,417600.0,32.5348,32.5584,32.3776,32.409,417600.0
2010-12-07 09:45:00,41.21,41.25,41.09,41.09,239200.0,32.409,32.4405,32.3146,32.3146,239200.0
2010-12-07 09:50:00,41.09,41.13,40.85,40.95,453800.0,32.3146,32.3461,32.1259,32.2045,453800.0
2010-12-07 09:55:00,40.96,41.04,40.8,40.82,304000.0,32.2124,32.2753,32.0866,32.1023,304000.0
2010-12-07 10:00:00,40.81,40.97,40.78,40.94,291100.0,32.0944,32.2203,32.0708,32.1967,291100.0
2010-12-07 10:05:00,40.92,40.93,40.75,40.76,258900.0,32.1809,32.1888,32.0472,32.0551,258900.0
2010-12-07 10:10:00,40.76,40.87,40.67,40.84,367700.0,32.0551,32.1416,31.9843,32.118,367700.0
2010-12-07 10:15:00,40.83,40.83,40.72,40.75,383700.0,32.1102,32.1102,32.0237,32.0472,383700.0
2010-12-07 10:20:00,40.74,40.82,40.72,40.78,206300.0,32.0394,32.1023,32.0237,32.0708,206300.0
2010-12-07 10:25:00,40.79,40.88,40.64,40.64,244300.0,32.0787,32.1495,31.9607,31.9607,244300.0
2010-12-07 10:30:00,40.64,40.8,40.61,40.79,192500.0,31.9607,32.0866,31.9371,32.0787,192500.0
2010-12-07 10:35:00,40.79,40.88,40.69,40.88,245000.0,32.0787,32.1495,32.0001,32.1495,245000.0
2010-12-07 10:40:00,40.89,41.06,40.89,41.04,258400.0,32.1573,32.291,32.1573,32.2753,258400.0
2010-12-07 10:45:00,41.03,41.21,40.99,41.21,362000.0,32.2674,32.409,32.236,32.409,362000.0
2010-12-07 10:50:00,41.2,41.29,41.13,41.17,524400.0,32.4011,32.4719,32.3461,32.3776,524400.0
2010-12-07 10:55:00,41.17,41.35,41.12,41.35,160400.0,32.3776,32.5191,32.3382,32.5191,160400.0
2010-12-07 11:00:00,41.32,41.38,41.27,41.28,272700.0,32.4955,32.5427,32.4562,32.4641,272700.0
2010-12-07 11:05:00,41.26,41.27,41.12,41.13,222900.0,32.4483,32.4562,32.3382,32.3461,222900.0
2010-12-07 11:10:00,41.13,41.15,41.1,41.15,160700.0,32.3461,32.3618,32.3225,32.3618,160700.0
2010-12-07 11:15:00,41.15,41.19,41.11,41.15,191300.0,32.3618,32.3933,32.3304,32.3618,191300.0
2010-12-07 11:20:00,41.14,41.17,41.06,41.15,259100.0,32.354,32.3776,32.291,32.3618,259100.0
2010-12-07 11:25:00,41.15,41.16,41.07,41.1,137500.0,32.3618,32.3697,32.2989,32.3225,137500.0
2010-12-07 11:30:00,41.1,41.17,41.09,41.12,88300.0,32.3225,32.3776,32.3146,32.3382,88300.0
2010-12-07 11:35:00,41.13,41.15,41.07,41.1,133100.0,32.3461,32.3618,32.2989,32.3225,133100.0
2010-12-07 11:40:00,41.1,41.2,41.08,41.14,170700.0,32.3225,32.4011,32.3068,32.354,170700.0
2010-12-07 11:45:00,41.16,41.16,41.03,41.05,188400.0,32.3697,32.3697,32.2674,32.2832,188400.0
2010-12-07 11:50:00,41.06,41.1,41.02,41.08,110400.0,32.291,32.3225,32.2596,32.3068,110400.0
2010-12-07 11:55:00,41.07,41.16,41.04,41.08,163100.0,32.2989,32.3697,32.2753,32.3068,163100.0
2010-12-07 12:00:00,41.08,41.13,41.04,41.1,100900.0,32.3068,32.3461,32.2753,32.3225,100900.0
2010-12-07 12:05:00,41.09,41.1,40.91,40.94,198600.0,32.3146,32.3225,32.1731,32.1967,198600.0
2010-12-07 12:10:00,40.93,41.11,40.89,41.07,485600.0,32.1888,32.3304,32.1573,32.2989,485600.0
2010-12-07 12:15:00,41.07,41.09,40.97,40.99,149100.0,32.2989,32.3146,32.2203,32.236,149100.0
2010-12-07 12:20:00,41.0,41.06,40.99,41.0,156100.0,32.2439,32.291,32.236,32.2439,156100.0
2010-12-07 12:25:00,41.0,41.09,40.99,41.06,77200.0,32.2439,32.3146,32.236,32.291,77200.0
2010-12-07 12:30:00,41.06,41.11,41.01,41.09,76900.0,32.291,32.3304,32.2517,32.3146,76900.0
2010-12-07 12:35:00,41.08,41.1,41.06,41.1,60300.0,32.3068,32.3225,32.291,32.3225,60300.0
2010-12-07 12:40:00,41.1,41.11,41.05,41.08,50300.0,32.3225,32.3304,32.2832,32.3068,50300.0
2010-12-07 12:45:00,41.07,41.14,41.04,41.14,56800.0,32.2989,32.354,32.2753,32.354,56800.0
2010-12-07 12:50:00,41.14,41.23,41.13,41.19,148200.0,32.354,32.4247,32.3461,32.3933,148200.0
2010-12-07 12:55:00,41.18,41.27,41.17,41.25,111900.0,32.3854,32.4562,32.3776,32.4405,111900.0
2010-12-07 13:00:00,41.24,41.3,41.22,41.25,208600.0,32.4326,32.4798,32.4169,32.4405,208600.0
2010-12-07 13:05:00,41.25,41.34,41.22,41.25,129300.0,32.4405,32.5112,32.4169,32.4405,129300.0
2010-12-07 13:10:00,41.24,41.24,40.4,40.58,1106500.0,32.4326,32.4326,31.772,31.9136,1106500.0
2010-12-07 13:15:00,40.57,40.74,40.13,40.51,1533000.0,31.9057,32.0394,31.5597,31.8585,1533000.0
2010-12-07 13:20:00,40.52,40.69,40.46,40.64,473700.0,31.8664,32.0001,31.8192,31.9607,473700.0
2010-12-07 13:25:00,40.64,40.9,40.59,40.79,449300.0,31.9607,32.1652,31.9214,32.0787,449300.0
2010-12-07 13:30:00,40.79,40.92,40.77,40.82,359800.0,32.0787,32.1809,32.063,32.1023,359800.0
2010-12-07 13:35:00,40.83,40.87,40.69,40.74,245500.0,32.1102,32.1416,32.0001,32.0394,245500.0
2010-12-07 13:40:00,40.74,40.85,40.64,40.8,377200.0,32.0394,32.1259,31.9607,32.0866,377200.0
2010-12-07 13:45:00,40.79,40.97,40.79,40.96,214600.0,32.0787,32.2203,32.0787,32.2124,214600.0
2010-12-07 13:50:00,40.95,40.96,40.82,40.86,158200.0,32.2045,32.2124,32.1023,32.1338,158200.0
2010-12-07 13:55:00,40.85,40.91,40.8,40.83,82400.0,32.1259,32.1731,32.0866,32.1102,82400.0
2010-12-07 14:00:00,40.82,40.98,40.82,40.97,232400.0,32.1023,32.2281,32.1023,32.2203,232400.0
2010-12-07 14:05:00,40.97,41.13,40.97,40.98,254800.0,32.2203,32.3461,32.2203,32.2281,254800.0
2010-12-07 14:10:00,40.99,41.1,40.94,40.99,334500.0,32.236,32.3225,32.1967,32.236,334500.0
2010-12-07 14:15:00,41.0,41.0,40.91,40.97,97900.0,32.2439,32.2439,32.1731,32.2203,97900.0
2010-12-07 14:20:00,40.97,41.1,40.97,41.01,60900.0,32.2203,32.3225,32.2203,32.2517,60900.0
2010-12-07 14:25:00,41.0,41.07,40.99,41.01,65300.0,32.2439,32.2989,32.236,32.2517,65300.0
2010-12-07 14:30:00,41.0,41.06,40.96,41.06,120300.0,32.2439,32.291,32.2124,32.291,120300.0
2010-12-07 14:35:00,41.06,41.12,41.03,41.06,92700.0,32.291,32.3382,32.2674,32.291,92700.0
2010-12-07 14:40:00,41.06,41.08,41.01,41.01,108200.0,32.291,32.3068,32.2517,32.2517,108200.0
2010-12-07 14:45:00,41.02,41.07,41.0,41.02,97500.0,32.2596,32.2989,32.2439,32.2596,97500.0
2010-12-07 14:50:00,41.02,41.05,40.94,41.02,174600.0,32.2596,32.2832,32.1967,32.2596,174600.0
2010-12-07 14:55:00,41.02,41.03,40.71,40.76,256300.0,32.2596,32.2674,32.0158,32.0551,256300.0
2010-12-07 15:00:00,40.78,40.8,40.68,40.69,211200.0,32.0708,32.0866,31.9922,32.0001,211200.0
2010-12-07 15:05:00,40.69,40.76,40.59,40.69,161900.0,32.0001,32.0551,31.9214,32.0001,161900.0
2010-12-07 15:10:00,40.69,40.74,40.64,40.67,100800.0,32.0001,32.0394,31.9607,31.9843,100800.0
2010-12-07 15:15:00,40.66,40.68,40.51,40.61,212300.0,31.9765,31.9922,31.8585,31.9371,212300.0
2010-12-07 15:20:00,40.61,40.63,40.51,40.51,170700.0,31.9371,31.9529,31.8585,31.8585,170700.0
2010-12-07 15:25:00,40.51,40.6,40.49,40.53,172200.0,31.8585,31.9293,31.8428,31.8742,172200.0
2010-12-07 15:30:00,40.54,40.54,40.38,40.42,402600.0,31.8821,31.8821,31.7563,31.7877,402600.0
2010-12-07 15:35:00,40.42,40.52,40.42,40.51,439500.0,31.7877,31.8664,31.7877,31.8585,439500.0
2010-12-07 15:40:00,40.52,40.57,40.28,40.29,481400.0,31.8664,31.9057,31.6776,31.6855,481400.0
2010-12-07 15:45:00,40.29,40.33,40.06,40.19,871100.0,31.6855,31.7169,31.5046,31.6068,871100.0
2010-12-07 15:50:00,40.2,40.28,40.17,40.26,612400.0,31.6147,31.6776,31.5911,31.6619,612400.0
2010-12-07 15:55:00,40.27,40.39,40.26,40.35,963500.0,31.6698,31.7641,31.6619,31.7327,963500.0
2010-12-08 09:30:00,40.29,40.55,40.29,40.54,335800.0,31.6855,31.89,31.6855,31.8821,335800.0
2010-12-08 09:35:00,40.52,40.84,40.52,40.66,291500.0,31.8664,32.118,31.8664,31.9765,291500.0
2010-12-08 09:40:00,40.67,40.9,40.67,40.79,201600.0,31.9843,32.1652,31.9843,32.0787,201600.0
2010-12-08 09:45:00,40.8,40.85,40.71,40.83,172800.0,32.0866,32.1259,32.0158,32.1102,172800.0
2010-12-08 09:50:00,40.82,40.86,40.6,40.64,130200.0,32.1023,32.1338,31.9293,31.9607,130200.0
2010-12-08 09:55:00,40.64,40.77,40.55,40.69,135400.0,31.9607,32.063,31.89,32.0001,135400.0
2010-12-08 10:00:00,40.69,40.87,40.69,40.87,177700.0,32.0001,32.1416,32.0001,32.1416,177700.0
2010-12-08 10:05:00,40.86,40.97,40.82,40.95,275000.0,32.1338,32.2203,32.1023,32.2045,275000.0
2010-12-08 10:10:00,40.95,40.95,40.8,40.93,376400.0,32.2045,32.2045,32.0866,32.1888,376400.0
2010-12-08 10:15:00,40.93,41.18,40.92,40.92,424500.0,32.1888,32.3854,32.1809,32.1809,424500.0
2010-12-08 10:20:00,40.92,40.95,40.62,40.7,478100.0,32.1809,32.2045,31.945,32.0079,478100.0
2010-12-08 10:25:00,40.69,40.76,40.62,40.72,160600.0,32.0001,32.0551,31.945,32.0237,160600.0
2010-12-08 10:30:00,40.72,40.72,40.53,40.62,255200.0,32.0237,32.0237,31.8742,31.945,255200.0
2010-12-08 10:35:00,40.62,40.62,39.87,39.9,698600.0,31.945,31.945,31.3552,31.3788,698600.0
2010-12-08 10:40:00,39.91,40.11,39.81,40.11,476600.0,31.3866,31.5439,31.308,31.5439,476600.0
2010-12-08 10:45:00,40.11,40.21,40.11,40.19,146100.0,31.5439,31.6226,31.5439,31.6068,146100.0
2010-12-08 10:50:00,40.21,40.27,40.12,40.27,128400.0,31.6226,31.6698,31.5518,31.6698,128400.0
2010-12-08 10:55:00,40.26,40.38,40.26,40.37,169800.0,31.6619,31.7563,31.6619,31.7484,169800.0
2010-12-08 11:00:00,40.37,40.38,40.21,40.27,108200.0,31.7484,31.7563,31.6226,31.6698,108200.0
2010-12-08 11:05:00,40.28,40.4,40.28,40.34,610200.0,31.6776,31.772,31.6776,31.7248,610200.0
2010-12-08 11:10:00,40.34,40.38,40.29,40.33,92100.0,31.7248,31.7563,31.6855,31.7169,92100.0
2010-12-08 11:15:00,40.34,40.38,40.24,40.26,88500.0,31.7248,31.7563,31.6462,31.6619,88500.0
2010-12-08 11:20:00,40.25,40.33,40.25,40.28,132400.0,31.654,31.7169,31.654,31.6776,132400.0
2010-12-08 11:25:00,40.29,40.31,40.13,40.19,79400.0,31.6855,31.7012,31.5597,31.6068,79400.0
2010-12-08 11:30:00,40.18,40.22,40.1,40.21,125700.0,31.599,31.6304,31.5361,31.6226,125700.0
2010-12-08 11:35:00,40.21,40.28,40.17,40.24,87600.0,31.6226,31.6776,31.5911,31.6462,87600.0
2010-12-08 11:40:00,40.24,40.3,40.22,40.3,161000.0,31.6462,31.6934,31.6304,31.6934,161000.0
2010-12-08 11:45:00,40.3,40.46,40.3,40.4,135600.0,31.6934,31.8192,31.6934,31.772,135600.0
2010-12-08 11:50:00,40.42,40.53,40.41,40.49,138800.0,31.7877,31.8742,31.7799,31.8428,138800.0
2010-12-08 11:55:00,40.5,40.55,40.41,40.49,66900.0,31.8506,31.89,31.7799,31.8428,66900.0
2010-12-08 12:00:00,40.49,40.52,40.39,40.4,81900.0,31.8428,31.8664,31.7641,31.772,81900.0
2010-12-08 12:05:00,40.4,40.45,40.37,40.39,84800.0,31.772,31.8113,31.7484,31.7641,84800.0
2010-12-08 12:10:00,40.38,40.41,40.28,40.32,125600.0,31.7563,31.7799,31.6776,31.7091,125600.0
2010-12-08 12:15:00,40.32,40.33,40.24,40.24,59800.0,31.7091,31.7169,31.6462,31.6462,59800.0
2010-12-08 12:20:00,40.24,40.28,40.22,40.24,98000.0,31.6462,31.6776,31.6304,31.6462,98000.0
2010-12-08 12:25:00,40.24,40.33,40.23,40.29,56100.0,31.6462,31.7169,31.6383,31.6855,56100.0
2010-12-08 12:30:00,40.28,40.29,40.17,40.17,93700.0,31.6776,31.6855,31.5911,31.5911,93700.0
2010-12-08 12:35:00,40.17,40.2,40.14,40.2,133000.0,31.5911,31.6147,31.5675,31.6147,133000.0
2010-12-08 12:40:00,40.2,40.2,40.09,40.17,75500.0,31.6147,31.6147,31.5282,31.5911,75500.0
2010-12-08 12:45:00,40.17,40.18,40.0,40.0,129700.0,31.5911,31.599,31.4574,31.4574,129700.0
2010-12-08 12:50:00,40.0,40.06,39.95,40.01,92100.0,31.4574,31.5046,31.4181,31.4653,92100.0
2010-12-08 12:55:00,40.01,40.07,40.01,40.07,96200.0,31.4653,31.5125,31.4653,31.5125,96200.0
2010-12-08 13:00:00,40.07,40.14,40.04,40.12,266500.0,31.5125,31.5675,31.4889,31.5518,266500.0
2010-12-08 13:05:00,40.11,40.13,40.07,40.08,155600.0,31.5439,31.5597,31.5125,31.5203,155600.0
2010-12-08 13:10:00,40.08,40.16,40.06,40.06,135400.0,31.5203,31.5833,31.5046,31.5046,135400.0
2010-12-08 13:15:00,40.06,40.09,40.0,40.03,68300.0,31.5046,31.5282,31.4574,31.481,68300.0
2010-12-08 13:20:00,40.04,40.04,39.95,40.03,73000.0,31.4889,31.4889,31.4181,31.481,73000.0
2010-12-08 13:25:00,40.03,40.04,39.96,39.99,118700.0,31.481,31.4889,31.426,31.4496,118700.0
2010-12-08 13:30:00,39.99,40.04,39.96,40.0,270000.0,31.4496,31.4889,31.426,31.4574,270000.0
2010-12-08 13:35:00,40.01,40.07,39.99,40.0,82800.0,31.4653,31.5125,31.4496,31.4574,82800.0
2010-12-08 13:40:00,39.99,40.05,39.97,40.01,120300.0,31.4496,31.4967,31.4338,31.4653,120300.0
2010-12-08 13:45:00,40.0,40.0,39.89,39.96,110200.0,31.4574,31.4574,31.3709,31.426,110200.0
2010-12-08 13:50:00,39.96,39.99,39.91,39.92,80700.0,31.426,31.4496,31.3866,31.3945,80700.0
2010-12-08 13:55:00,39.92,39.99,39.91,39.99,166700.0,31.3945,31.4496,31.3866,31.4496,166700.0
2010-12-08 14:00:00,39.99,40.08,39.98,40.01,186100.0,31.4496,31.5203,31.4417,31.4653,186100.0
2010-12-08 14:05:00,40.01,40.06,39.98,40.01,114800.0,31.4653,31.5046,31.4417,31.4653,114800.0
2010-12-08 14:10:00,40.01,40.05,39.95,39.95,156400.0,31.4653,31.4967,31.4181,31.4181,156400.0
2010-12-08 14:15:00,39.96,39.99,39.94,39.94,116600.0,31.426,31.4496,31.4102,31.4102,116600.0
2010-12-08 14:20:00,39.94,39.99,39.9,39.91,103900.0,31.4102,31.4496,31.3788,31.3866,103900.0
2010-12-08 14:25:00,39.91,39.97,39.83,39.86,241000.0,31.3866,31.4338,31.3237,31.3473,241000.0
2010-12-08 14:30:00,39.87,39.9,39.8,39.87,280100.0,31.3552,31.3788,31.3001,31.3552,280100.0
2010-12-08 14:35:00,39.87,39.94,39.86,39.89,155500.0,31.3552,31.4102,31.3473,31.3709,155500.0
2010-12-08 14:40:00,39.89,39.97,39.89,39.9,152400.0,31.3709,31.4338,31.3709,31.3788,152400.0
2010-12-08 14:45:00,39.9,39.93,39.84,39.84,106000.0,31.3788,31.4024,31.3316,31.3316,106000.0
2010-12-08 14:50:00,39.84,39.96,39.82,39.89,311900.0,31.3316,31.426,31.3159,31.3709,311900.0
2010-12-08 14:55:00,39.9,39.99,39.89,39.97,338000.0,31.3788,31.4496,31.3709,31.4338,338000.0
2010-12-08 15:00:00,39.97,40.02,39.94,39.99,229200.0,31.4338,31.4732,31.4102,31.4496,229200.0
2010-12-08 15:05:00,40.0,40.01,39.96,39.97,160800.0,31.4574,31.4653,31.426,31.4338,160800.0
2010-12-08 15:10:00,39.97,40.02,39.95,39.96,176000.0,31.4338,31.4732,31.4181,31.426,176000.0
2010-12-08 15:15:00,39.97,39.99,39.9,39.94,191900.0,31.4338,31.4496,31.3788,31.4102,191900.0
2010-12-08 15:20:00,39.94,39.99,39.93,39.96,629800.0,31.4102,31.4496,31.4024,31.426,629800.0
2010-12-08 15:25:00,39.96,39.98,39.86,39.87,142400.0,31.426,31.4417,31.3473,31.3552,142400.0
2010-12-08 15:30:00,39.87,39.96,39.84,39.94,218300.0,31.3552,31.426,31.3316,31.4102,218300.0
2010-12-08 15:35:00,39.95,39.97,39.93,39.95,180000.0,31.4181,31.4338,31.4024,31.4181,180000.0
2010-12-08 15:40:00,39.94,40.01,39.9,39.92,315000.0,31.4102,31.4653,31.3788,31.3945,315000.0
2010-12-08 15:45:00,39.91,40.08,39.89,40.04,314100.0,31.3866,31.5203,31.3709,31.4889,314100.0
2010-12-08 15:50:00,40.05,40.11,40.03,40.11,386600.0,31.4967,31.5439,31.481,31.5439,386600.0
2010-12-08 15:55:00,40.1,40.27,40.1,40.19,1159700.0,31.5361,31.6698,31.5361,31.6068,1159700.0
2010-12-09 09:30:00,40.46,40.7,40.38,40.39,268500.0,31.8192,32.0079,31.7563,31.7641,268500.0
2010-12-09 09:35:00,40.38,40.43,40.17,40.27,326100.0,31.7563,31.7956,31.5911,31.6698,326100.0
2010-12-09 09:40:00,40.26,40.33,40.14,40.32,132900.0,31.6619,31.7169,31.5675,31.7091,132900.0
2010-12-09 09:45:00,40.33,40.48,40.27,40.4,152000.0,31.7169,31.8349,31.6698,31.772,152000.0
2010-12-09 09:50:00,40.41,40.52,40.38,40.5,109400.0,31.7799,31.8664,31.7563,31.8506,109400.0
2010-12-09 09:55:00,40.51,40.57,40.47,40.48,131100.0,31.8585,31.9057,31.827,31.8349,131100.0
2010-12-09 10:00:00,40.48,40.54,40.4,40.45,151200.0,31.8349,31.8821,31.772,31.8113,151200.0
2010-12-09 10:05:00,40.44,40.49,40.32,40.36,149900.0,31.8035,31.8428,31.7091,31.7405,149900.0
2010-12-09 10:10:00,40.36,40.36,40.23,40.31,158100.0,31.7405,31.7405,31.6383,31.7012,158100.0
2010-12-09 10:15:00,40.3,40.4,40.29,40.31,120000.0,31.6934,31.772,31.6855,31.7012,120000.0
2010-12-09 10:20:00,40.31,40.31,40.15,40.17,157200.0,31.7012,31.7012,31.5754,31.5911,157200.0
2010-12-09 10:25:00,40.17,40.24,40.08,40.23,113800.0,31.5911,31.6462,31.5203,31.6383,113800.0
2010-12-09 10:30:00,40.23,40.37,40.21,40.34,212800.0,31.6383,31.7484,31.6226,31.7248,212800.0
2010-12-09 10:35:00,40.33,40.35,40.19,40.19,108100.0,31.7169,31.7327,31.6068,31.6068,108100.0
2010-12-09 10:40:00,40.19,40.27,40.13,40.2,125800.0,31.6068,31.6698,31.5597,31.6147,125800.0
2010-12-09 10:45:00,40.21,40.27,40.16,40.17,82900.0,31.6226,31.6698,31.5833,31.5911,82900.0
2010-12-09 10:50:00,40.17,40.21,40.05,40.16,121400.0,31.5911,31.6226,31.4967,31.5833,121400.0
2010-12-09 10:55:00,40.15,40.23,40.07,40.2,180700.0,31.5754,31.6383,31.5125,31.6147,180700.0
2010-12-09 11:00:00,40.21,40.36,40.21,40.28,123200.0,31.6226,31.7405,31.6226,31.6776,123200.0
2010-12-09 11:05:00,40.28,40.37,40.23,40.34,89100.0,31.6776,31.7484,31.6383,31.7248,89100.0
2010-12-09 11:10:00,40.34,40.4,40.33,40.37,82100.0,31.7248,31.772,31.7169,31.7484,82100.0
2010-12-09 11:15:00,40.37,40.39,40.23,40.24,105200.0,31.7484,31.7641,31.6383,31.6462,105200.0
2010-12-09 11:20:00,40.25,40.31,40.21,40.31,73200.0,31.654,31.7012,31.6226,31.7012,73200.0
2010-12-09 11:25:00,40.31,40.34,40.23,40.24,88900.0,31.7012,31.7248,31.6383,31.6462,88900.0
2010-12-09 11:30:00,40.25,40.31,40.2,40.22,79600.0,31.654,31.7012,31.6147,31.6304,79600.0
2010-12-09 11:35:00,40.22,40.31,40.22,40.25,46600.0,31.6304,31.7012,31.6304,31.654,46600.0
2010-12-09 11:40:00,40.24,40.26,40.19,40.2,56900.0,31.6462,31.6619,31.6068,31.6147,56900.0
2010-12-09 11:45:00,40.19,40.22,40.11,40.17,68200.0,31.6068,31.6304,31.5439,31.5911,68200.0
2010-12-09 11:50:00,40.17,40.17,40.1,40.12,79200.0,31.5911,31.5911,31.5361,31.5518,79200.0
2010-12-09 11:55:00,40.12,40.22,40.1,40.22,44300.0,31.5518,31.6304,31.5361,31.6304,44300.0
2010-12-09 12:00:00,40.22,40.24,40.16,40.18,123800.0,31.6304,31.6462,31.5833,31.599,123800.0
2010-12-09 12:05:00,40.18,40.22,40.14,40.2,85200.0,31.599,31.6304,31.5675,31.6147,85200.0
2010-12-09 12:10:00,40.2,40.21,40.14,40.2,38600.0,31.6147,31.6226,31.5675,31.6147,38600.0
2010-12-09 12:15:00,40.19,40.2,40.17,40.18,27100.0,31.6068,31.6147,31.5911,31.599,27100.0
2010-12-09 12:20:00,40.18,40.26,40.18,40.26,50700.0,31.599,31.6619,31.599,31.6619,50700.0
2010-12-09 12:25:00,40.26,40.26,40.21,40.26,51100.0,31.6619,31.6619,31.6226,31.6619,51100.0
2010-12-09 12:30:00,40.26,40.27,40.21,40.24,51300.0,31.6619,31.6698,31.6226,31.6462,51300.0
2010-12-09 12:35:00,40.23,40.24,40.19,40.24,58900.0,31.6383,31.6462,31.6068,31.6462,58900.0
2010-12-09 12:40:00,40.25,40.26,40.23,40.24,32900.0,31.654,31.6619,31.6383,31.6462,32900.0
2010-12-09 12:45:00,40.24,40.27,40.21,40.26,39600.0,31.6462,31.6698,31.6226,31.6619,39600.0
2010-12-09 12:50:00,40.26,40.31,40.25,40.31,37300.0,31.6619,31.7012,31.654,31.7012,37300.0
2010-12-09 12:55:00,40.3,40.37,40.29,40.33,57300.0,31.6934,31.7484,31.6855,31.7169,57300.0
2010-12-09 13:00:00,40.32,40.41,40.31,40.4,70400.0,31.7091,31.7799,31.7012,31.772,70400.0
2010-12-09 13:05:00,40.41,40.53,40.39,40.53,97300.0,31.7799,31.8742,31.7641,31.8742,97300.0
2010-12-09 13:10:00,40.54,40.6,40.5,40.53,108000.0,31.8821,31.9293,31.8506,31.8742,108000.0
2010-12-09 13:15:00,40.53,40.55,40.45,40.49,118500.0,31.8742,31.89,31.8113,31.8428,118500.0
2010-12-09 13:20:00,40.49,40.52,40.45,40.46,52300.0,31.8428,31.8664,31.8113,31.8192,52300.0
2010-12-09 13:25:00,40.46,40.52,40.46,40.51,39000.0,31.8192,31.8664,31.8192,31.8585,39000.0
2010-12-09 13:30:00,40.52,40.57,40.42,40.43,64100.0,31.8664,31.9057,31.7877,31.7956,64100.0
2010-12-09 13:35:00,40.42,40.44,40.38,40.41,50600.0,31.7877,31.8035,31.7563,31.7799,50600.0
2010-12-09 13:40:00,40.42,40.46,40.41,40.44,18100.0,31.7877,31.8192,31.7799,31.8035,18100.0
2010-12-09 13:45:00,40.43,40.47,40.39,40.39,78000.0,31.7956,31.827,31.7641,31.7641,78000.0
2010-12-09 13:50:00,40.4,40.41,40.35,40.4,73100.0,31.772,31.7799,31.7327,31.772,73100.0
2010-12-09 13:55:00,40.4,40.43,40.35,40.4,45500.0,31.772,31.7956,31.7327,31.772,45500.0
2010-12-09 14:00:00,40.4,40.42,40.36,40.37,92300.0,31.772,31.7877,31.7405,31.7484,92300.0
2010-12-09 14:05:00,40.37,40.37,40.25,40.3,104500.0,31.7484,31.7484,31.654,31.6934,104500.0
2010-12-09 14:10:00,40.3,40.32,40.25,40.31,58900.0,31.6934,31.7091,31.654,31.7012,58900.0
2010-12-09 14:15:00,40.31,40.31,40.24,40.25,88000.0,31.7012,31.7012,31.6462,31.654,88000.0
2010-12-09 14:20:00,40.25,40.37,40.25,40.34,57600.0,31.654,31.7484,31.654,31.7248,57600.0
2010-12-09 14:25:00,40.35,40.4,40.35,40.37,22500.0,31.7327,31.772,31.7327,31.7484,22500.0
2010-12-09 14:30:00,40.37,40.37,40.33,40.35,41600.0,31.7484,31.7484,31.7169,31.7327,41600.0
2010-12-09 14:35:00,40.36,40.39,40.33,40.36,51300.0,31.7405,31.7641,31.7169,31.7405,51300.0
2010-12-09 14:40:00,40.36,40.43,40.35,40.42,39700.0,31.7405,31.7956,31.7327,31.7877,39700.0
2010-12-09 14:45:00,40.41,40.43,40.3,40.3,115800.0,31.7799,31.7956,31.6934,31.6934,115800.0
2010-12-09 14:50:00,40.31,40.35,40.3,40.33,59100.0,31.7012,31.7327,31.6934,31.7169,59100.0
2010-12-09 14:55:00,40.34,40.45,40.33,40.44,72600.0,31.7248,31.8113,31.7169,31.8035,72600.0
2010-12-09 15:00:00,40.45,40.45,40.38,40.4,93400.0,31.8113,31.8113,31.7563,31.772,93400.0
2010-12-09 15:05:00,40.4,40.4,40.34,40.35,50500.0,31.772,31.772,31.7248,31.7327,50500.0
2010-12-09 15:10:00,40.34,40.43,40.34,40.41,54400.0,31.7248,31.7956,31.7248,31.7799,54400.0
2010-12-09 15:15:00,40.41,40.45,40.38,40.44,54900.0,31.7799,31.8113,31.7563,31.8035,54900.0
2010-12-09 15:20:00,40.45,40.45,40.34,40.38,89600.0,31.8113,31.8113,31.7248,31.7563,89600.0
2010-12-09 15:25:00,40.37,40.46,40.37,40.45,158600.0,31.7484,31.8192,31.7484,31.8113,158600.0
2010-12-09 15:30:00,40.45,40.46,40.36,40.36,71700.0,31.8113,31.8192,31.7405,31.7405,71700.0
2010-12-09 15:35:00,40.36,40.44,40.33,40.44,124300.0,31.7405,31.8035,31.7169,31.8035,124300.0
2010-12-09 15:40:00,40.43,40.52,40.4,40.46,222700.0,31.7956,31.8664,31.772,31.8192,222700.0
2010-12-09 15:45:00,40.47,40.51,40.47,40.49,212900.0,31.827,31.8585,31.827,31.8428,212900.0
2010-12-09 15:50:00,40.49,40.49,40.42,40.42,282300.0,31.8428,31.8428,31.7877,31.7877,282300.0
2010-12-09 15:55:00,40.42,40.46,40.38,40.45,307500.0,31.7877,31.8192,31.7563,31.8113,307500.0
2010-12-10 09:30:00,40.61,40.71,40.38,40.55,246100.0,31.9371,32.0158,31.7563,31.89,246100.0
2010-12-10 09:35:00,40.57,40.79,40.45,40.74,432100.0,31.9057,32.0787,31.8113,32.0394,432100.0
2010-12-10 09:40:00,40.74,40.74,40.46,40.51,149500.0,32.0394,32.0394,31.8192,31.8585,149500.0
2010-12-10 09:45:00,40.51,40.54,40.38,40.4,138400.0,31.8585,31.8821,31.7563,31.772,138400.0
2010-12-10 09:50:00,40.4,40.47,40.39,40.43,149700.0,31.772,31.827,31.7641,31.7956,149700.0
2010-12-10 09:55:00,40.43,40.52,40.34,40.34,201100.0,31.7956,31.8664,31.7248,31.7248,201100.0
2010-12-10 10:00:00,40.34,40.35,40.17,40.17,160300.0,31.7248,31.7327,31.5911,31.5911,160300.0
2010-12-10 10:05:00,40.17,40.2,40.07,40.11,209600.0,31.5911,31.6147,31.5125,31.5439,209600.0
2010-12-10 10:10:00,40.11,40.3,40.08,40.29,237400.0,31.5439,31.6934,31.5203,31.6855,237400.0
2010-12-10 10:15:00,40.29,40.3,40.18,40.26,115900.0,31.6855,31.6934,31.599,31.6619,115900.0
2010-12-10 10:20:00,40.25,40.37,40.19,40.35,119600.0,31.654,31.7484,31.6068,31.7327,119600.0
2010-12-10 10:25:00,40.35,40.44,40.33,40.39,196900.0,31.7327,31.8035,31.7169,31.7641,196900.0
2010-12-10 10:30:00,40.38,40.41,40.3,40.31,95500.0,31.7563,31.7799,31.6934,31.7012,95500.0
2010-12-10 10:35:00,40.32,40.43,40.28,40.38,114800.0,31.7091,31.7956,31.6776,31.7563,114800.0
2010-12-10 10:40:00,40.38,40.47,40.37,40.41,112300.0,31.7563,31.827,31.7484,31.7799,112300.0
2010-12-10 10:45:00,40.42,40.43,40.27,40.3,122600.0,31.7877,31.7956,31.6698,31.6934,122600.0
2010-12-10 10:50:00,40.3,40.32,40.26,40.3,85600.0,31.6934,31.7091,31.6619,31.6934,85600.0
2010-12-10 10:55:00,40.29,40.32,40.2,40.21,140300.0,31.6855,31.7091,31.6147,31.6226,140300.0
2010-12-10 11:00:00,40.22,40.29,40.2,40.2,117300.0,31.6304,31.6855,31.6147,31.6147,117300.0
2010-12-10 11:05:00,40.21,40.42,40.2,40.41,160100.0,31.6226,31.7877,31.6147,31.7799,160100.0
2010-12-10 11:10:00,40.41,40.43,40.32,40.33,161100.0,31.7799,31.7956,31.7091,31.7169,161100.0
2010-12-10 11:15:00,40.33,40.35,40.28,40.28,120100.0,31.7169,31.7327,31.6776,31.6776,120100.0
2010-12-10 11:20:00,40.29,40.29,40.21,40.23,82600.0,31.6855,31.6855,31.6226,31.6383,82600.0
2010-12-10 11:25:00,40.23,40.26,40.18,40.23,87200.0,31.6383,31.6619,31.599,31.6383,87200.0
2010-12-10 11:30:00,40.23,40.38,40.23,40.33,144500.0,31.6383,31.7563,31.6383,31.7169,144500.0
2010-12-10 11:35:00,40.33,40.34,40.29,40.29,56900.0,31.7169,31.7248,31.6855,31.6855,56900.0
2010-12-10 11:40:00,40.29,40.3,40.23,40.23,61100.0,31.6855,31.6934,31.6383,31.6383,61100.0
2010-12-10 11:45:00,40.24,40.24,40.16,40.22,128900.0,31.6462,31.6462,31.5833,31.6304,128900.0
2010-12-10 11:50:00,40.22,40.24,40.17,40.19,115900.0,31.6304,31.6462,31.5911,31.6068,115900.0
2010-12-10 11:55:00,40.19,40.3,40.18,40.3,117200.0,31.6068,31.6934,31.599,31.6934,117200.0
2010-12-10 12:00:00,40.31,40.31,40.23,40.23,83100.0,31.7012,31.7012,31.6383,31.6383,83100.0
2010-12-10 12:05:00,40.23,40.35,40.23,40.35,45600.0,31.6383,31.7327,31.6383,31.7327,45600.0
2010-12-10 12:10:00,40.34,40.35,40.29,40.33,82800.0,31.7248,31.7327,31.6855,31.7169,82800.0
2010-12-10 12:15:00,40.32,40.33,40.29,40.32,64500.0,31.7091,31.7169,31.6855,31.7091,64500.0
2010-12-10 12:20:00,40.32,40.34,40.31,40.31,33000.0,31.7091,31.7248,31.7012,31.7012,33000.0
2010-12-10 12:25:00,40.32,40.35,40.31,40.34,103700.0,31.7091,31.7327,31.7012,31.7248,103700.0
2010-12-10 12:30:00,40.35,40.35,40.32,40.33,33700.0,31.7327,31.7327,31.7091,31.7169,33700.0
2010-12-10 12:35:00,40.33,40.35,40.31,40.33,47300.0,31.7169,31.7327,31.7012,31.7169,47300.0
2010-12-10 12:40:00,40.33,40.35,40.26,40.28,53100.0,31.7169,31.7327,31.6619,31.6776,53100.0
2010-12-10 12:45:00,40.28,40.33,40.24,40.26,62700.0,31.6776,31.7169,31.6462,31.6619,62700.0
2010-12-10 12:50:00,40.26,40.26,40.21,40.23,25300.0,31.6619,31.6619,31.6226,31.6383,25300.0
2010-12-10 12:55:00,40.23,40.25,40.18,40.2,141000.0,31.6383,31.654,31.599,31.6147,141000.0
2010-12-10 13:00:00,40.2,40.22,40.19,40.22,27400.0,31.6147,31.6304,31.6068,31.6304,27400.0
2010-12-10 13:05:00,40.22,40.27,40.17,40.24,116600.0,31.6304,31.6698,31.5911,31.6462,116600.0
2010-12-10 13:10:00,40.23,40.27,40.23,40.24,33800.0,31.6383,31.6698,31.6383,31.6462,33800.0
2010-12-10 13:15:00,40.24,40.32,40.22,40.23,84200.0,31.6462,31.7091,31.6304,31.6383,84200.0
2010-12-10 13:20:00,40.22,40.31,40.22,40.25,50900.0,31.6304,31.7012,31.6304,31.654,50900.0
2010-12-10 13:25:00,40.26,40.26,40.2,40.24,56400.0,31.6619,31.6619,31.6147,31.6462,56400.0
2010-12-10 13:30:00,40.24,40.28,40.22,40.26,52700.0,31.6462,31.6776,31.6304,31.6619,52700.0
2010-12-10 13:35:00,40.27,40.29,40.26,40.27,46900.0,31.6698,31.6855,31.6619,31.6698,46900.0
2010-12-10 13:40:00,40.28,40.28,40.25,40.26,46500.0,31.6776,31.6776,31.654,31.6619,46500.0
2010-12-10 13:45:00,40.27,40.33,40.26,40.33,76500.0,31.6698,31.7169,31.6619,31.7169,76500.0
2010-12-10 13:50:00,40.33,40.35,40.28,40.29,40600.0,31.7169,31.7327,31.6776,31.6855,40600.0
2010-12-10 13:55:00,40.3,40.35,40.28,40.33,37400.0,31.6934,31.7327,31.6776,31.7169,37400.0
2010-12-10 14:00:00,40.33,40.35,40.3,40.33,42900.0,31.7169,31.7327,31.6934,31.7169,42900.0
2010-12-10 14:05:00,40.33,40.35,40.31,40.33,41600.0,31.7169,31.7327,31.7012,31.7169,41600.0
2010-12-10 14:10:00,40.33,40.36,40.32,40.34,75300.0,31.7169,31.7405,31.7091,31.7248,75300.0
2010-12-10 14:15:00,40.33,40.35,40.33,40.35,48400.0,31.7169,31.7327,31.7169,31.7327,48400.0
2010-12-10 14:20:00,40.36,40.4,40.34,40.35,57000.0,31.7405,31.772,31.7248,31.7327,57000.0
2010-12-10 14:25:00,40.35,40.35,40.28,40.29,73600.0,31.7327,31.7327,31.6776,31.6855,73600.0
2010-12-10 14:30:00,40.28,40.31,40.25,40.29,59200.0,31.6776,31.7012,31.654,31.6855,59200.0
2010-12-10 14:35:00,40.28,40.3,40.24,40.3,80300.0,31.6776,31.6934,31.6462,31.6934,80300.0
2010-12-10 14:40:00,40.29,40.35,40.29,40.32,49500.0,31.6855,31.7327,31.6855,31.7091,49500.0
2010-12-10 14:45:00,40.32,40.35,40.31,40.34,77200.0,31.7091,31.7327,31.7012,31.7248,77200.0
2010-12-10 14:50:00,40.35,40.35,40.33,40.35,51000.0,31.7327,31.7327,31.7169,31.7327,51000.0
2010-12-10 14:55:00,40.34,40.37,40.34,40.35,92700.0,31.7248,31.7484,31.7248,31.7327,92700.0
2010-12-10 15:00:00,40.35,40.37,40.35,40.37,128700.0,31.7327,31.7484,31.7327,31.7484,128700.0
2010-12-10 15:05:00,40.37,40.38,40.33,40.35,107500.0,31.7484,31.7563,31.7169,31.7327,107500.0
2010-12-10 15:10:00,40.35,40.36,40.28,40.29,80400.0,31.7327,31.7405,31.6776,31.6855,80400.0
2010-12-10 15:15:00,40.29,40.3,40.26,40.27,100300.0,31.6855,31.6934,31.6619,31.6698,100300.0
2010-12-10 15:20:00,40.28,40.32,40.26,40.28,109500.0,31.6776,31.7091,31.6619,31.6776,109500.0
2010-12-10 15:25:00,40.28,40.33,40.27,40.31,143800.0,31.6776,31.7169,31.6698,31.7012,143800.0
2010-12-10 15:30:00,40.32,40.34,40.28,40.33,318900.0,31.7091,31.7248,31.6776,31.7169,318900.0
2010-12-10 15:35:00,40.33,40.34,40.25,40.3,173300.0,31.7169,31.7248,31.654,31.6934,173300.0
2010-12-10 15:40:00,40.3,40.36,40.27,40.31,181400.0,31.6934,31.7405,31.6698,31.7012,181400.0
2010-12-10 15:45:00,40.32,40.35,40.26,40.29,189100.0,31.7091,31.7327,31.6619,31.6855,189100.0
2010-12-10 15:50:00,40.29,40.31,40.25,40.26,272500.0,31.6855,31.7012,31.654,31.6619,272500.0
2010-12-10 15:55:00,40.26,40.27,40.19,40.21,444100.0,31.6619,31.6698,31.6068,31.6226,444100.0
2010-12-13 09:30:00,40.65,40.75,40.6,40.67,281400.0,31.9686,32.0472,31.9293,31.9843,281400.0
2010-12-13 09:35:00,40.68,40.72,40.55,40.57,263000.0,31.9922,32.0237,31.89,31.9057,263000.0
2010-12-13 09:40:00,40.57,40.65,40.51,40.65,289000.0,31.9057,31.9686,31.8585,31.9686,289000.0
2010-12-13 09:45:00,40.65,40.76,40.64,40.75,293200.0,31.9686,32.0551,31.9607,32.0472,293200.0
2010-12-13 09:50:00,40.75,40.78,40.67,40.69,196500.0,32.0472,32.0708,31.9843,32.0001,196500.0
2010-12-13 09:55:00,40.69,40.74,40.62,40.74,174800.0,32.0001,32.0394,31.945,32.0394,174800.0
2010-12-13 10:00:00,40.74,40.9,40.74,40.89,215300.0,32.0394,32.1652,32.0394,32.1573,215300.0
2010-12-13 10:05:00,40.9,40.95,40.87,40.89,180500.0,32.1652,32.2045,32.1416,32.1573,180500.0
2010-12-13 10:10:00,40.89,40.95,40.87,40.9,144100.0,32.1573,32.2045,32.1416,32.1652,144100.0
2010-12-13 10:15:00,40.9,41.0,40.88,40.93,198700.0,32.1652,32.2439,32.1495,32.1888,198700.0
2010-12-13 10:20:00,40.93,41.03,40.92,41.0,187500.0,32.1888,32.2674,32.1809,32.2439,187500.0
2010-12-13 10:25:00,41.01,41.12,41.0,41.09,210400.0,32.2517,32.3382,32.2439,32.3146,210400.0
2010-12-13 10:30:00,41.08,41.22,41.06,41.18,168100.0,32.3068,32.4169,32.291,32.3854,168100.0
2010-12-13 10:35:00,41.18,41.27,41.18,41.27,165200.0,32.3854,32.4562,32.3854,32.4562,165200.0
2010-12-13 10:40:00,41.26,41.3,41.18,41.22,178000.0,32.4483,32.4798,32.3854,32.4169,178000.0
2010-12-13 10:45:00,41.21,41.35,41.17,41.32,153200.0,32.409,32.5191,32.3776,32.4955,153200.0
2010-12-13 10:50:00,41.32,41.33,41.26,41.32,61900.0,32.4955,32.5034,32.4483,32.4955,61900.0
2010-12-13 10:55:00,41.31,41.38,41.29,41.32,149700.0,32.4877,32.5427,32.4719,32.4955,149700.0
2010-12-13 11:00:00,41.32,41.38,41.29,41.36,154300.0,32.4955,32.5427,32.4719,32.527,154300.0
2010-12-13 11:05:00,41.37,41.47,41.35,41.46,170700.0,32.5348,32.6135,32.5191,32.6056,170700.0
2010-12-13 11:10:00,41.46,41.48,41.37,41.42,150900.0,32.6056,32.6213,32.5348,32.5742,150900.0
2010-12-13 11:15:00,41.42,41.55,41.41,41.54,140500.0,32.5742,32.6764,32.5663,32.6685,140500.0
2010-12-13 11:20:00,41.54,41.55,41.42,41.46,76700.0,32.6685,32.6764,32.5742,32.6056,76700.0
2010-12-13 11:25:00,41.46,41.47,41.32,41.33,157300.0,32.6056,32.6135,32.4955,32.5034,157300.0
2010-12-13 11:30:00,41.33,41.38,41.25,41.26,236300.0,32.5034,32.5427,32.4405,32.4483,236300.0
2010-12-13 11:35:00,41.27,41.35,41.2,41.23,187100.0,32.4562,32.5191,32.4011,32.4247,187100.0
2010-12-13 11:40:00,41.23,41.24,41.08,41.1,156700.0,32.4247,32.4326,32.3068,32.3225,156700.0
2010-12-13 11:45:00,41.1,41.21,41.1,41.16,157800.0,32.3225,32.409,32.3225,32.3697,157800.0
2010-12-13 11:50:00,41.17,41.21,41.16,41.19,105100.0,32.3776,32.409,32.3697,32.3933,105100.0
2010-12-13 11:55:00,41.19,41.21,41.14,41.19,135100.0,32.3933,32.409,32.354,32.3933,135100.0
2010-12-13 12:00:00,41.19,41.29,41.19,41.29,131300.0,32.3933,32.4719,32.3933,32.4719,131300.0
2010-12-13 12:05:00,41.29,41.3,41.2,41.22,62700.0,32.4719,32.4798,32.4011,32.4169,62700.0
2010-12-13 12:10:00,41.22,41.33,41.21,41.33,78300.0,32.4169,32.5034,32.409,32.5034,78300.0
2010-12-13 12:15:00,41.33,41.37,41.3,41.35,80000.0,32.5034,32.5348,32.4798,32.5191,80000.0
2010-12-13 12:20:00,41.34,41.42,41.32,41.37,48700.0,32.5112,32.5742,32.4955,32.5348,48700.0
2010-12-13 12:25:00,41.37,41.4,41.35,41.37,40100.0,32.5348,32.5584,32.5191,32.5348,40100.0
2010-12-13 12:30:00,41.38,41.44,41.38,41.42,90900.0,32.5427,32.5899,32.5427,32.5742,90900.0
2010-12-13 12:35:00,41.42,41.46,41.39,41.39,33800.0,32.5742,32.6056,32.5506,32.5506,33800.0
2010-12-13 12:40:00,41.39,41.43,41.37,41.43,44000.0,32.5506,32.582,32.5348,32.582,44000.0
2010-12-13 12:45:00,41.43,41.46,41.4,41.45,54600.0,32.582,32.6056,32.5584,32.5978,54600.0
2010-12-13 12:50:00,41.46,41.47,41.39,41.39,53000.0,32.6056,32.6135,32.5506,32.5506,53000.0
2010-12-13 12:55:00,41.39,41.45,41.38,41.43,44100.0,32.5506,32.5978,32.5427,32.582,44100.0
2010-12-13 13:00:00,41.43,41.43,41.37,41.39,71800.0,32.582,32.582,32.5348,32.5506,71800.0
2010-12-13 13:05:00,41.39,41.43,41.38,41.39,57100.0,32.5506,32.582,32.5427,32.5506,57100.0
2010-12-13 13:10:00,41.39,41.39,41.33,41.37,46100.0,32.5506,32.5506,32.5034,32.5348,46100.0
2010-12-13 13:15:00,41.37,41.4,41.34,41.36,52500.0,32.5348,32.5584,32.5112,32.527,52500.0
2010-12-13 13:20:00,41.36,41.4,41.33,41.34,63300.0,32.527,32.5584,32.5034,32.5112,63300.0
2010-12-13 13:25:00,41.35,41.39,41.34,41.36,69400.0,32.5191,32.5506,32.5112,32.527,69400.0
2010-12-13 13:30:00,41.36,41.44,41.36,41.43,50900.0,32.527,32.5899,32.527,32.582,50900.0
2010-12-13 13:35:00,41.44,41.48,41.36,41.38,83400.0,32.5899,32.6213,32.527,32.5427,83400.0
2010-12-13 13:40:00,41.39,41.4,41.36,41.39,44900.0,32.5506,32.5584,32.527,32.5506,44900.0
2010-12-13 13:45:00,41.4,41.44,41.34,41.4,96200.0,32.5584,32.5899,32.5112,32.5584,96200.0
2010-12-13 13:50:00,41.4,41.48,41.39,41.48,96600.0,32.5584,32.6213,32.5506,32.6213,96600.0
2010-12-13 13:55:00,41.48,41.58,41.48,41.55,164200.0,32.6213,32.7,32.6213,32.6764,164200.0
2010-12-13 14:00:00,41.55,41.61,41.55,41.56,126600.0,32.6764,32.7236,32.6764,32.6843,126600.0
2010-12-13 14:05:00,41.56,41.63,41.56,41.62,167400.0,32.6843,32.7393,32.6843,32.7314,167400.0
2010-12-13 14:10:00,41.61,41.63,41.51,41.58,220200.0,32.7236,32.7393,32.6449,32.7,220200.0
2010-12-13 14:15:00,41.57,41.6,41.48,41.53,212000.0,32.6921,32.7157,32.6213,32.6607,212000.0
2010-12-13 14:20:00,41.53,41.58,41.51,41.58,96800.0,32.6607,32.7,32.6449,32.7,96800.0
2010-12-13 14:25:00,41.58,41.6,41.53,41.55,87400.0,32.7,32.7157,32.6607,32.6764,87400.0
2010-12-13 14:30:00,41.55,41.6,41.55,41.6,73300.0,32.6764,32.7157,32.6764,32.7157,73300.0
2010-12-13 14:35:00,41.59,41.6,41.58,41.59,79700.0,32.7079,32.7157,32.7,32.7079,79700.0
2010-12-13 14:40:00,41.58,41.63,41.58,41.61,80600.0,32.7,32.7393,32.7,32.7236,80600.0
2010-12-13 14:45:00,41.61,41.69,41.61,41.66,85000.0,32.7236,32.7865,32.7236,32.7629,85000.0
2010-12-13 14:50:00,41.66,41.66,41.62,41.65,72400.0,32.7629,32.7629,32.7314,32.755,72400.0
2010-12-13 14:55:00,41.64,41.65,41.59,41.6,76900.0,32.7472,32.755,32.7079,32.7157,76900.0
2010-12-13 15:00:00,41.6,41.6,41.57,41.58,132200.0,32.7157,32.7157,32.6921,32.7,132200.0
2010-12-13 15:05:00,41.57,41.58,41.46,41.47,185100.0,32.6921,32.7,32.6056,32.6135,185100.0
2010-12-13 15:10:00,41.47,41.49,41.41,41.42,161900.0,32.6135,32.6292,32.5663,32.5742,161900.0
2010-12-13 15:15:00,41.41,41.47,41.39,41.45,169800.0,32.5663,32.6135,32.5506,32.5978,169800.0
2010-12-13 15:20:00,41.46,41.46,41.36,41.38,123000.0,32.6056,32.6056,32.527,32.5427,123000.0
2010-12-13 15:25:00,41.38,41.42,41.34,41.35,222600.0,32.5427,32.5742,32.5112,32.5191,222600.0
2010-12-13 15:30:00,41.35,41.36,41.2,41.2,191100.0,32.5191,32.527,32.4011,32.4011,191100.0
2010-12-13 15:35:00,41.2,41.3,41.15,41.29,278000.0,32.4011,32.4798,32.3618,32.4719,278000.0
2010-12-13 15:40:00,41.29,41.3,41.18,41.18,141600.0,32.4719,32.4798,32.3854,32.3854,141600.0
2010-12-13 15:45:00,41.18,41.21,41.08,41.16,426000.0,32.3854,32.409,32.3068,32.3697,426000.0
2010-12-13 15:50:00,41.15,41.22,41.14,41.18,241100.0,32.3618,32.4169,32.354,32.3854,241100.0
2010-12-13 15:55:00,41.18,41.2,41.09,41.1,571300.0,32.3854,32.4011,32.3146,32.3225,571300.0
2010-12-14 09:30:00,40.99,41.35,40.99,41.24,168700.0,32.236,32.5191,32.236,32.4326,168700.0
2010-12-14 09:35:00,41.24,41.33,41.09,41.11,190400.0,32.4326,32.5034,32.3146,32.3304,190400.0
2010-12-14 09:40:00,41.1,41.1,40.92,41.09,129300.0,32.3225,32.3225,32.1809,32.3146,129300.0
2010-12-14 09:45:00,41.1,41.1,40.78,40.92,163900.0,32.3225,32.3225,32.0708,32.1809,163900.0
2010-12-14 09:50:00,40.92,41.05,40.88,41.01,110800.0,32.1809,32.2832,32.1495,32.2517,110800.0
2010-12-14 09:55:00,41.0,41.13,40.99,41.04,642100.0,32.2439,32.3461,32.236,32.2753,642100.0
2010-12-14 10:00:00,41.03,41.09,41.01,41.05,66900.0,32.2674,32.3146,32.2517,32.2832,66900.0
2010-12-14 10:05:00,41.05,41.09,40.98,41.05,88000.0,32.2832,32.3146,32.2281,32.2832,88000.0
2010-12-14 10:10:00,41.05,41.1,40.97,41.1,88200.0,32.2832,32.3225,32.2203,32.3225,88200.0
2010-12-14 10:15:00,41.09,41.19,41.05,41.15,328100.0,32.3146,32.3933,32.2832,32.3618,328100.0
2010-12-14 10:20:00,41.16,41.23,41.15,41.18,198400.0,32.3697,32.4247,32.3618,32.3854,198400.0
2010-12-14 10:25:00,41.19,41.22,41.16,41.19,95800.0,32.3933,32.4169,32.3697,32.3933,95800.0
2010-12-14 10:30:00,41.18,41.23,41.14,41.21,40200.0,32.3854,32.4247,32.354,32.409,40200.0
2010-12-14 10:35:00,41.22,41.23,41.16,41.22,77200.0,32.4169,32.4247,32.3697,32.4169,77200.0
2010-12-14 10:40:00,41.22,41.24,41.07,41.1,72100.0,32.4169,32.4326,32.2989,32.3225,72100.0
2010-12-14 10:45:00,41.09,41.16,41.09,41.11,88600.0,32.3146,32.3697,32.3146,32.3304,88600.0
2010-12-14 10:50:00,41.11,41.19,41.1,41.16,70900.0,32.3304,32.3933,32.3225,32.3697,70900.0
2010-12-14 10:55:00,41.16,41.2,41.11,41.11,68700.0,32.3697,32.4011,32.3304,32.3304,68700.0
2010-12-14 11:00:00,41.12,41.18,41.11,41.18,50500.0,32.3382,32.3854,32.3304,32.3854,50500.0
2010-12-14 11:05:00,41.18,41.18,41.11,41.11,65900.0,32.3854,32.3854,32.3304,32.3304,65900.0
2010-12-14 11:10:00,41.11,41.2,41.11,41.19,62400.0,32.3304,32.4011,32.3304,32.3933,62400.0
2010-12-14 11:15:00,41.18,41.34,41.16,41.3,81200.0,32.3854,32.5112,32.3697,32.4798,81200.0
2010-12-14 11:20:00,41.3,41.44,41.29,41.44,99000.0,32.4798,32.5899,32.4719,32.5899,99000.0
2010-12-14 11:25:00,41.43,41.47,41.4,41.45,86100.0,32.582,32.6135,32.5584,32.5978,86100.0
2010-12-14 11:30:00,41.45,41.56,41.25,41.55,149700.0,32.5978,32.6843,32.4405,32.6764,149700.0
2010-12-14 11:35:00,41.56,41.66,41.56,41.65,113100.0,32.6843,32.7629,32.6843,32.755,113100.0
2010-12-14 11:40:00,41.66,41.7,41.54,41.55,128500.0,32.7629,32.7944,32.6685,32.6764,128500.0
2010-12-14 11:45:00,41.55,41.66,41.54,41.63,75700.0,32.6764,32.7629,32.6685,32.7393,75700.0
2010-12-14 11:50:00,41.62,41.64,41.53,41.53,88700.0,32.7314,32.7472,32.6607,32.6607,88700.0
2010-12-14 11:55:00,41.53,41.6,41.53,41.6,63100.0,32.6607,32.7157,32.6607,32.7157,63100.0
2010-12-14 12:00:00,41.6,41.64,41.59,41.61,30000.0,32.7157,32.7472,32.7079,32.7236,30000.0
2010-12-14 12:05:00,41.62,41.73,41.58,41.68,80900.0,32.7314,32.818,32.7,32.7786,80900.0
2010-12-14 12:10:00,41.68,41.69,41.57,41.58,58800.0,32.7786,32.7865,32.6921,32.7,58800.0
2010-12-14 12:15:00,41.59,41.65,41.57,41.59,59400.0,32.7079,32.755,32.6921,32.7079,59400.0
2010-12-14 12:20:00,41.58,41.6,41.54,41.6,28100.0,32.7,32.7157,32.6685,32.7157,28100.0
2010-12-14 12:25:00,41.6,41.64,41.58,41.61,27700.0,32.7157,32.7472,32.7,32.7236,27700.0
2010-12-14 12:30:00,41.61,41.61,41.49,41.52,42900.0,32.7236,32.7236,32.6292,32.6528,42900.0
2010-12-14 12:35:00,41.52,41.54,41.47,41.49,45400.0,32.6528,32.6685,32.6135,32.6292,45400.0
2010-12-14 12:40:00,41.5,41.53,41.45,41.46,36600.0,32.6371,32.6607,32.5978,32.6056,36600.0
2010-12-14 12:45:00,41.45,41.51,41.44,41.46,41400.0,32.5978,32.6449,32.5899,32.6056,41400.0
2010-12-14 12:50:00,41.46,41.54,41.46,41.5,38900.0,32.6056,32.6685,32.6056,32.6371,38900.0
2010-12-14 12:55:00,41.5,41.51,41.45,41.46,38900.0,32.6371,32.6449,32.5978,32.6056,38900.0
2010-12-14 13:00:00,41.45,41.53,41.45,41.52,20700.0,32.5978,32.6607,32.5978,32.6528,20700.0
2010-12-14 13:05:00,41.53,41.59,41.51,41.59,32000.0,32.6607,32.7079,32.6449,32.7079,32000.0
2010-12-14 13:10:00,41.59,41.65,41.58,41.64,76500.0,32.7079,32.755,32.7,32.7472,76500.0
2010-12-14 13:15:00,41.64,41.7,41.62,41.64,128900.0,32.7472,32.7944,32.7314,32.7472,128900.0
2010-12-14 13:20:00,41.64,41.66,41.58,41.65,86900.0,32.7472,32.7629,32.7,32.755,86900.0
2010-12-14 13:25:00,41.64,41.65,41.63,41.64,25000.0,32.7472,32.755,32.7393,32.7472,25000.0
2010-12-14 13:30:00,41.64,41.7,41.62,41.68,56200.0,32.7472,32.7944,32.7314,32.7786,56200.0
2010-12-14 13:35:00,41.69,41.69,41.67,41.68,46500.0,32.7865,32.7865,32.7708,32.7786,46500.0
2010-12-14 13:40:00,41.68,41.7,41.64,41.68,91800.0,32.7786,32.7944,32.7472,32.7786,91800.0
2010-12-14 13:45:00,41.67,41.68,41.65,41.65,73100.0,32.7708,32.7786,32.755,32.755,73100.0
2010-12-14 13:50:00,41.65,41.67,41.56,41.56,159000.0,32.755,32.7708,32.6843,32.6843,159000.0
2010-12-14 13:55:00,41.56,41.6,41.55,41.56,63000.0,32.6843,32.7157,32.6764,32.6843,63000.0
2010-12-14 14:00:00,41.56,41.56,41.47,41.47,76300.0,32.6843,32.6843,32.6135,32.6135,76300.0
2010-12-14 14:05:00,41.47,41.47,41.4,41.41,91000.0,32.6135,32.6135,32.5584,32.5663,91000.0
2010-12-14 14:10:00,41.42,41.44,41.31,41.44,92100.0,32.5742,32.5899,32.4877,32.5899,92100.0
2010-12-14 14:15:00,41.44,41.57,41.43,41.51,103900.0,32.5899,32.6921,32.582,32.6449,103900.0
2010-12-14 14:20:00,41.5,41.53,41.41,41.41,112800.0,32.6371,32.6607,32.5663,32.5663,112800.0
2010-12-14 14:25:00,41.4,41.45,41.25,41.38,112400.0,32.5584,32.5978,32.4405,32.5427,112400.0
2010-12-14 14:30:00,41.38,41.47,41.35,41.46,145200.0,32.5427,32.6135,32.5191,32.6056,145200.0
2010-12-14 14:35:00,41.47,41.51,41.34,41.35,111600.0,32.6135,32.6449,32.5112,32.5191,111600.0
2010-12-14 14:40:00,41.36,41.38,41.21,41.21,143100.0,32.527,32.5427,32.409,32.409,143100.0
2010-12-14 14:45:00,41.21,41.35,41.2,41.28,106800.0,32.409,32.5191,32.4011,32.4641,106800.0
2010-12-14 14:50:00,41.28,41.36,41.25,41.33,70500.0,32.4641,32.527,32.4405,32.5034,70500.0
2010-12-14 14:55:00,41.33,41.35,41.26,41.35,48900.0,32.5034,32.5191,32.4483,32.5191,48900.0
2010-12-14 15:00:00,41.34,41.35,41.27,41.28,65900.0,32.5112,32.5191,32.4562,32.4641,65900.0
2010-12-14 15:05:00,41.28,41.3,41.25,41.25,48700.0,32.4641,32.4798,32.4405,32.4405,48700.0
2010-12-14 15:10:00,41.25,41.26,41.19,41.21,84400.0,32.4405,32.4483,32.3933,32.409,84400.0
2010-12-14 15:15:00,41.21,41.22,41.05,41.05,157600.0,32.409,32.4169,32.2832,32.2832,157600.0
2010-12-14 15:20:00,41.06,41.13,40.96,41.04,207300.0,32.291,32.3461,32.2124,32.2753,207300.0
2010-12-14 15:25:00,41.05,41.06,40.85,40.93,247100.0,32.2832,32.291,32.1259,32.1888,247100.0
2010-12-14 15:30:00,40.92,40.98,40.88,40.91,206600.0,32.1809,32.2281,32.1495,32.1731,206600.0
2010-12-14 15:35:00,40.91,40.91,40.8,40.85,299000.0,32.1731,32.1731,32.0866,32.1259,299000.0
2010-12-14 15:40:00,40.85,40.91,40.81,40.88,253700.0,32.1259,32.1731,32.0944,32.1495,253700.0
2010-12-14 15:45:00,40.88,41.0,40.88,40.92,214000.0,32.1495,32.2439,32.1495,32.1809,214000.0
2010-12-14 15:50:00,40.91,41.04,40.91,41.0,187200.0,32.1731,32.2753,32.1731,32.2439,187200.0
2010-12-14 15:55:00,41.0,41.09,40.99,41.07,351400.0,32.2439,32.3146,32.236,32.2989,351400.0
2010-12-15 09:30:00,40.49,40.85,40.49,40.73,232900.0,31.8428,32.1259,31.8428,32.0315,232900.0
2010-12-15 09:35:00,40.72,40.87,40.69,40.7,251300.0,32.0237,32.1416,32.0001,32.0079,251300.0
2010-12-15 09:40:00,40.69,40.76,40.56,40.75,101700.0,32.0001,32.0551,31.8978,32.0472,101700.0
2010-12-15 09:45:00,40.75,40.84,40.53,40.64,231800.0,32.0472,32.118,31.8742,31.9607,231800.0
2010-12-15 09:50:00,40.63,40.68,40.56,40.56,80200.0,31.9529,31.9922,31.8978,31.8978,80200.0
2010-12-15 09:55:00,40.56,40.74,40.55,40.71,141400.0,31.8978,32.0394,31.89,32.0158,141400.0
2010-12-15 10:00:00,40.7,40.81,40.7,40.72,117000.0,32.0079,32.0944,32.0079,32.0237,117000.0
2010-12-15 10:05:00,40.72,40.83,40.71,40.77,95100.0,32.0237,32.1102,32.0158,32.063,95100.0
2010-12-15 10:10:00,40.76,40.81,40.7,40.8,134900.0,32.0551,32.0944,32.0079,32.0866,134900.0
2010-12-15 10:15:00,40.8,40.82,40.73,40.75,55100.0,32.0866,32.1023,32.0315,32.0472,55100.0
2010-12-15 10:20:00,40.76,40.76,40.58,40.61,167800.0,32.0551,32.0551,31.9136,31.9371,167800.0
2010-12-15 10:25:00,40.61,40.69,40.6,40.65,74800.0,31.9371,32.0001,31.9293,31.9686,74800.0
2010-12-15 10:30:00,40.66,41.13,40.65,41.01,530100.0,31.9765,32.3461,31.9686,32.2517,530100.0
2010-12-15 10:35:00,41.01,41.16,41.01,41.13,130100.0,32.2517,32.3697,32.2517,32.3461,130100.0
2010-12-15 10:40:00,41.14,41.15,41.01,41.14,140700.0,32.354,32.3618,32.2517,32.354,140700.0
2010-12-15 10:45:00,41.14,41.16,41.0,41.02,156400.0,32.354,32.3697,32.2439,32.2596,156400.0
2010-12-15 10:50:00,41.03,41.03,40.98,41.0,34700.0,32.2674,32.2674,32.2281,32.2439,34700.0
2010-12-15 10:55:00,41.0,41.01,40.92,40.94,118500.0,32.2439,32.2517,32.1809,32.1967,118500.0
2010-12-15 11:00:00,40.93,41.01,40.92,40.97,155400.0,32.1888,32.2517,32.1809,32.2203,155400.0
2010-12-15 11:05:00,40.96,41.01,40.93,40.96,61700.0,32.2124,32.2517,32.1888,32.2124,61700.0
2010-12-15 11:10:00,40.95,40.99,40.85,40.89,170200.0,32.2045,32.236,32.1259,32.1573,170200.0
2010-12-15 11:15:00,40.89,40.9,40.76,40.79,119200.0,32.1573,32.1652,32.0551,32.0787,119200.0
2010-12-15 11:20:00,40.79,40.8,40.59,40.6,199000.0,32.0787,32.0866,31.9214,31.9293,199000.0
2010-12-15 11:25:00,40.6,40.61,40.45,40.5,219600.0,31.9293,31.9371,31.8113,31.8506,219600.0
2010-12-15 11:30:00,40.5,40.51,40.43,40.44,109200.0,31.8506,31.8585,31.7956,31.8035,109200.0
2010-12-15 11:35:00,40.44,40.45,40.4,40.42,73900.0,31.8035,31.8113,31.772,31.7877,73900.0
2010-12-15 11:40:00,40.42,40.47,40.4,40.47,87000.0,31.7877,31.827,31.772,31.827,87000.0
2010-12-15 11:45:00,40.46,40.47,40.41,40.43,59900.0,31.8192,31.827,31.7799,31.7956,59900.0
2010-12-15 11:50:00,40.43,40.49,40.42,40.47,53000.0,31.7956,31.8428,31.7877,31.827,53000.0
2010-12-15 11:55:00,40.47,40.52,40.46,40.5,122900.0,31.827,31.8664,31.8192,31.8506,122900.0
2010-12-15 12:00:00,40.51,40.52,40.41,40.41,80700.0,31.8585,31.8664,31.7799,31.7799,80700.0
2010-12-15 12:05:00,40.42,40.43,40.36,40.37,51900.0,31.7877,31.7956,31.7405,31.7484,51900.0
2010-12-15 12:10:00,40.37,40.41,40.31,40.32,72900.0,31.7484,31.7799,31.7012,31.7091,72900.0
2010-12-15 12:15:00,40.31,40.41,40.31,40.4,61900.0,31.7012,31.7799,31.7012,31.772,61900.0
2010-12-15 12:20:00,40.4,40.45,40.28,40.36,135800.0,31.772,31.8113,31.6776,31.7405,135800.0
2010-12-15 12:25:00,40.36,40.36,40.25,40.25,131600.0,31.7405,31.7405,31.654,31.654,131600.0
2010-12-15 12:30:00,40.26,40.3,40.25,40.29,57900.0,31.6619,31.6934,31.654,31.6855,57900.0
2010-12-15 12:35:00,40.29,40.31,40.25,40.25,117000.0,31.6855,31.7012,31.654,31.654,117000.0
2010-12-15 12:40:00,40.25,40.32,40.25,40.32,65000.0,31.654,31.7091,31.654,31.7091,65000.0
2010-12-15 12:45:00,40.32,40.32,40.22,40.22,96600.0,31.7091,31.7091,31.6304,31.6304,96600.0
2010-12-15 12:50:00,40.23,40.24,40.15,40.16,134200.0,31.6383,31.6462,31.5754,31.5833,134200.0
2010-12-15 12:55:00,40.17,40.26,40.16,40.25,60400.0,31.5911,31.6619,31.5833,31.654,60400.0
2010-12-15 13:00:00,40.25,40.26,40.21,40.26,56400.0,31.654,31.6619,31.6226,31.6619,56400.0
2010-12-15 13:05:00,40.26,40.31,40.25,40.29,93700.0,31.6619,31.7012,31.654,31.6855,93700.0
2010-12-15 13:10:00,40.3,40.33,40.23,40.24,117700.0,31.6934,31.7169,31.6383,31.6462,117700.0
2010-12-15 13:15:00,40.24,40.24,40.15,40.16,91300.0,31.6462,31.6462,31.5754,31.5833,91300.0
2010-12-15 13:20:00,40.16,40.24,40.15,40.22,122400.0,31.5833,31.6462,31.5754,31.6304,122400.0
2010-12-15 13:25:00,40.22,40.26,40.19,40.24,70800.0,31.6304,31.6619,31.6068,31.6462,70800.0
2010-12-15 13:30:00,40.25,40.27,40.23,40.27,88100.0,31.654,31.6698,31.6383,31.6698,88100.0
2010-12-15 13:35:00,40.27,40.27,40.21,40.25,131800.0,31.6698,31.6698,31.6226,31.654,131800.0
2010-12-15 13:40:00,40.25,40.27,40.22,40.25,111800.0,31.654,31.6698,31.6304,31.654,111800.0
2010-12-15 13:45:00,40.24,40.33,40.22,40.32,107600.0,31.6462,31.7169,31.6304,31.7091,107600.0
2010-12-15 13:50:00,40.32,40.57,40.3,40.46,740100.0,31.7091,31.9057,31.6934,31.8192,740100.0
2010-12-15 13:55:00,40.47,40.55,40.47,40.51,281900.0,31.827,31.89,31.827,31.8585,281900.0
2010-12-15 14:00:00,40.51,40.53,40.39,40.45,187700.0,31.8585,31.8742,31.7641,31.8113,187700.0
2010-12-15 14:05:00,40.45,40.45,40.32,40.37,127300.0,31.8113,31.8113,31.7091,31.7484,127300.0
2010-12-15 14:10:00,40.37,40.37,40.24,40.26,121200.0,31.7484,31.7484,31.6462,31.6619,121200.0
2010-12-15 14:15:00,40.26,40.27,40.2,40.22,146500.0,31.6619,31.6698,31.6147,31.6304,146500.0
2010-12-15 14:20:00,40.22,40.23,40.16,40.19,109900.0,31.6304,31.6383,31.5833,31.6068,109900.0
2010-12-15 14:25:00,40.18,40.18,40.1,40.17,327900.0,31.599,31.599,31.5361,31.5911,327900.0
2010-12-15 14:30:00,40.18,40.26,40.1,40.26,207600.0,31.599,31.6619,31.5361,31.6619,207600.0
2010-12-15 14:35:00,40.25,40.25,40.15,40.2,87000.0,31.654,31.654,31.5754,31.6147,87000.0
2010-12-15 14:40:00,40.2,40.2,40.16,40.18,84100.0,31.6147,31.6147,31.5833,31.599,84100.0
2010-12-15 14:45:00,40.18,40.21,40.17,40.2,119700.0,31.599,31.6226,31.5911,31.6147,119700.0
2010-12-15 14:50:00,40.2,40.2,40.13,40.16,116600.0,31.6147,31.6147,31.5597,31.5833,116600.0
2010-12-15 14:55:00,40.15,40.15,39.97,39.99,268300.0,31.5754,31.5754,31.4338,31.4496,268300.0
2010-12-15 15:00:00,39.99,40.07,39.98,40.06,245400.0,31.4496,31.5125,31.4417,31.5046,245400.0
2010-12-15 15:05:00,40.06,40.07,39.98,39.99,195800.0,31.5046,31.5125,31.4417,31.4496,195800.0
2010-12-15 15:10:00,39.99,40.0,39.93,39.93,114300.0,31.4496,31.4574,31.4024,31.4024,114300.0
2010-12-15 15:15:00,39.94,39.95,39.9,39.95,120000.0,31.4102,31.4181,31.3788,31.4181,120000.0
2010-12-15 15:20:00,39.95,40.12,39.94,40.12,141000.0,31.4181,31.5518,31.4102,31.5518,141000.0
2010-12-15 15:25:00,40.11,40.13,40.06,40.07,138100.0,31.5439,31.5597,31.5046,31.5125,138100.0
2010-12-15 15:30:00,40.06,40.07,40.01,40.06,129100.0,31.5046,31.5125,31.4653,31.5046,129100.0
2010-12-15 15:35:00,40.06,40.1,40.05,40.06,163000.0,31.5046,31.5361,31.4967,31.5046,163000.0
2010-12-15 15:40:00,40.06,40.06,40.0,40.01,165900.0,31.5046,31.5046,31.4574,31.4653,165900.0
2010-12-15 15:45:00,40.01,40.01,39.88,39.89,444200.0,31.4653,31.4653,31.363,31.3709,444200.0
2010-12-15 15:50:00,39.89,39.9,39.78,39.78,538000.0,31.3709,31.3788,31.2844,31.2844,538000.0
2010-12-15 15:55:00,39.78,39.79,39.74,39.74,801400.0,31.2844,31.2923,31.2529,31.2529,801400.0
2010-12-16 09:30:00,39.74,39.83,39.65,39.67,320800.0,31.2529,31.3237,31.1822,31.1979,320800.0
2010-12-16 09:35:00,39.67,39.78,39.65,39.75,180300.0,31.1979,31.2844,31.1822,31.2608,180300.0
2010-12-16 09:40:00,39.74,39.8,39.7,39.72,129000.0,31.2529,31.3001,31.2215,31.2372,129000.0
2010-12-16 09:45:00,39.72,39.74,39.44,39.5,311800.0,31.2372,31.2529,31.017,31.0642,311800.0
2010-12-16 09:50:00,39.49,39.55,39.38,39.43,186100.0,31.0563,31.1035,30.9698,31.0092,186100.0
2010-12-16 09:55:00,39.44,39.52,39.25,39.32,321800.0,31.017,31.0799,30.8676,30.9226,321800.0
2010-12-16 10:00:00,39.32,39.56,39.32,39.55,195300.0,30.9226,31.1114,30.9226,31.1035,195300.0
2010-12-16 10:05:00,39.54,39.57,39.5,39.54,79200.0,31.0957,31.1193,31.0642,31.0957,79200.0
2010-12-16 10:10:00,39.54,39.58,39.46,39.57,110000.0,31.0957,31.1271,31.0327,31.1193,110000.0
2010-12-16 10:15:00,39.57,39.64,39.52,39.55,169000.0,31.1193,31.1743,31.0799,31.1035,169000.0
2010-12-16 10:20:00,39.55,39.64,39.5,39.52,110600.0,31.1035,31.1743,31.0642,31.0799,110600.0
2010-12-16 10:25:00,39.53,39.63,39.5,39.53,119600.0,31.0878,31.1664,31.0642,31.0878,119600.0
2010-12-16 10:30:00,39.51,39.59,39.5,39.5,136200.0,31.0721,31.135,31.0642,31.0642,136200.0
2010-12-16 10:35:00,39.5,39.57,39.45,39.54,129200.0,31.0642,31.1193,31.0249,31.0957,129200.0
2010-12-16 10:40:00,39.54,39.58,39.52,39.53,77800.0,31.0957,31.1271,31.0799,31.0878,77800.0
2010-12-16 10:45:00,39.54,39.55,39.5,39.55,94700.0,31.0957,31.1035,31.0642,31.1035,94700.0
2010-12-16 10:50:00,39.55,39.55,39.43,39.47,124100.0,31.1035,31.1035,31.0092,31.0406,124100.0
2010-12-16 10:55:00,39.48,39.62,39.47,39.59,93300.0,31.0485,31.1586,31.0406,31.135,93300.0
2010-12-16 11:00:00,39.59,39.7,39.59,39.66,110800.0,31.135,31.2215,31.135,31.19,110800.0
2010-12-16 11:05:00,39.67,39.72,39.6,39.7,157100.0,31.1979,31.2372,31.1428,31.2215,157100.0
2010-12-16 11:10:00,39.7,39.92,39.7,39.9,257100.0,31.2215,31.3945,31.2215,31.3788,257100.0
2010-12-16 11:15:00,39.91,39.95,39.85,39.88,147700.0,31.3866,31.4181,31.3395,31.363,147700.0
2010-12-16 11:20:00,39.89,40.02,39.89,39.92,176400.0,31.3709,31.4732,31.3709,31.3945,176400.0
2010-12-16 11:25:00,39.93,40.21,39.9,40.1,263100.0,31.4024,31.6226,31.3788,31.5361,263100.0
2010-12-16 11:30:00,40.09,40.12,40.0,40.02,95000.0,31.5282,31.5518,31.4574,31.4732,95000.0
2010-12-16 11:35:00,40.02,40.1,40.02,40.04,46200.0,31.4732,31.5361,31.4732,31.4889,46200.0
2010-12-16 11:40:00,40.03,40.05,39.99,40.0,55400.0,31.481,31.4967,31.4496,31.4574,55400.0
2010-12-16 11:45:00,39.99,40.02,39.92,39.94,69000.0,31.4496,31.4732,31.3945,31.4102,69000.0
2010-12-16 11:50:00,39.95,39.99,39.9,39.94,176700.0,31.4181,31.4496,31.3788,31.4102,176700.0
2010-12-16 11:55:00,39.93,39.96,39.91,39.92,65200.0,31.4024,31.426,31.3866,31.3945,65200.0
2010-12-16 12:00:00,39.91,39.96,39.91,39.96,50800.0,31.3866,31.426,31.3866,31.426,50800.0
2010-12-16 12:05:00,39.96,40.01,39.94,40.0,106000.0,31.426,31.4653,31.4102,31.4574,106000.0
2010-12-16 12:10:00,39.99,40.0,39.89,39.9,57700.0,31.4496,31.4574,31.3709,31.3788,57700.0
2010-12-16 12:15:00,39.9,39.9,39.84,39.84,66200.0,31.3788,31.3788,31.3316,31.3316,66200.0
2010-12-16 12:20:00,39.84,39.94,39.83,39.94,47100.0,31.3316,31.4102,31.3237,31.4102,47100.0
2010-12-16 12:25:00,39.94,39.96,39.91,39.91,50200.0,31.4102,31.426,31.3866,31.3866,50200.0
2010-12-16 12:30:00,39.92,39.98,39.9,39.98,28300.0,31.3945,31.4417,31.3788,31.4417,28300.0
2010-12-16 12:35:00,39.97,40.01,39.96,40.0,59300.0,31.4338,31.4653,31.426,31.4574,59300.0
2010-12-16 12:40:00,40.0,40.13,39.99,40.13,100900.0,31.4574,31.5597,31.4496,31.5597,100900.0
2010-12-16 12:45:00,40.13,40.2,40.12,40.12,88300.0,31.5597,31.6147,31.5518,31.5518,88300.0
2010-12-16 12:50:00,40.12,40.17,40.09,40.16,67300.0,31.5518,31.5911,31.5282,31.5833,67300.0
2010-12-16 12:55:00,40.16,40.19,40.14,40.17,82900.0,31.5833,31.6068,31.5675,31.5911,82900.0
2010-12-16 13:00:00,40.16,40.21,40.15,40.16,48500.0,31.5833,31.6226,31.5754,31.5833,48500.0
2010-12-16 13:05:00,40.17,40.24,40.17,40.24,85500.0,31.5911,31.6462,31.5911,31.6462,85500.0
2010-12-16 13:10:00,40.23,40.25,40.22,40.22,89100.0,31.6383,31.654,31.6304,31.6304,89100.0
2010-12-16 13:15:00,40.22,40.22,40.19,40.21,42000.0,31.6304,31.6304,31.6068,31.6226,42000.0
2010-12-16 13:20:00,40.21,40.22,40.17,40.18,36900.0,31.6226,31.6304,31.5911,31.599,36900.0
2010-12-16 13:25:00,40.18,40.22,40.17,40.19,35200.0,31.599,31.6304,31.5911,31.6068,35200.0
2010-12-16 13:30:00,40.18,40.19,40.14,40.17,34500.0,31.599,31.6068,31.5675,31.5911,34500.0
2010-12-16 13:35:00,40.16,40.23,40.15,40.23,53600.0,31.5833,31.6383,31.5754,31.6383,53600.0
2010-12-16 13:40:00,40.24,40.26,40.21,40.24,59800.0,31.6462,31.6619,31.6226,31.6462,59800.0
2010-12-16 13:45:00,40.24,40.29,40.21,40.28,53800.0,31.6462,31.6855,31.6226,31.6776,53800.0
2010-12-16 13:50:00,40.28,40.28,40.24,40.25,43600.0,31.6776,31.6776,31.6462,31.654,43600.0
2010-12-16 13:55:00,40.25,40.26,40.19,40.2,74200.0,31.654,31.6619,31.6068,31.6147,74200.0
2010-12-16 14:00:00,40.19,40.26,40.17,40.26,148000.0,31.6068,31.6619,31.5911,31.6619,148000.0
2010-12-16 14:05:00,40.25,40.28,40.24,40.28,46700.0,31.654,31.6776,31.6462,31.6776,46700.0
2010-12-16 14:10:00,40.28,40.28,40.22,40.25,63200.0,31.6776,31.6776,31.6304,31.654,63200.0
2010-12-16 14:15:00,40.25,40.25,40.2,40.22,52600.0,31.654,31.654,31.6147,31.6304,52600.0
2010-12-16 14:20:00,40.21,40.21,40.13,40.19,101300.0,31.6226,31.6226,31.5597,31.6068,101300.0
2010-12-16 14:25:00,40.19,40.21,40.14,40.15,66100.0,31.6068,31.6226,31.5675,31.5754,66100.0
2010-12-16 14:30:00,40.15,40.15,40.0,40.08,170000.0,31.5754,31.5754,31.4574,31.5203,170000.0
2010-12-16 14:35:00,40.08,40.21,40.08,40.2,74900.0,31.5203,31.6226,31.5203,31.6147,74900.0
2010-12-16 14:40:00,40.2,40.22,40.2,40.22,48300.0,31.6147,31.6304,31.6147,31.6304,48300.0
2010-12-16 14:45:00,40.22,40.28,40.21,40.25,74300.0,31.6304,31.6776,31.6226,31.654,74300.0
2010-12-16 14:50:00,40.24,40.24,40.17,40.19,46700.0,31.6462,31.6462,31.5911,31.6068,46700.0
2010-12-16 14:55:00,40.19,40.22,40.17,40.19,45400.0,31.6068,31.6304,31.5911,31.6068,45400.0
2010-12-16 15:00:00,40.19,40.27,40.19,40.22,86100.0,31.6068,31.6698,31.6068,31.6304,86100.0
2010-12-16 15:05:00,40.23,40.28,40.22,40.27,75200.0,31.6383,31.6776,31.6304,31.6698,75200.0
2010-12-16 15:10:00,40.28,40.35,40.26,40.26,103500.0,31.6776,31.7327,31.6619,31.6619,103500.0
2010-12-16 15:15:00,40.25,40.32,40.24,40.24,181600.0,31.654,31.7091,31.6462,31.6462,181600.0
2010-12-16 15:20:00,40.24,40.26,40.13,40.13,157300.0,31.6462,31.6619,31.5597,31.5597,157300.0
2010-12-16 15:25:00,40.13,40.2,40.08,40.19,137400.0,31.5597,31.6147,31.5203,31.6068,137400.0
2010-12-16 15:30:00,40.19,40.25,40.19,40.21,106800.0,31.6068,31.654,31.6068,31.6226,106800.0
2010-12-16 15:35:00,40.21,40.27,40.2,40.21,126300.0,31.6226,31.6698,31.6147,31.6226,126300.0
2010-12-16 15:40:00,40.21,40.25,40.21,40.24,119800.0,31.6226,31.654,31.6226,31.6462,119800.0
2010-12-16 15:45:00,40.24,40.27,40.18,40.25,158600.0,31.6462,31.6698,31.599,31.654,158600.0
2010-12-16 15:50:00,40.25,40.28,40.23,40.27,171700.0,31.654,31.6776,31.6383,31.6698,171700.0
2010-12-16 15:55:00,40.26,40.35,40.26,40.29,293500.0,31.6619,31.7327,31.6619,31.6855,293500.0
2010-12-17 09:30:00,40.35,40.42,40.2,40.34,1292300.0,31.7327,31.7877,31.6147,31.7248,1292300.0
2010-12-17 09:35:00,40.35,40.45,40.29,40.42,123900.0,31.7327,31.8113,31.6855,31.7877,123900.0
2010-12-17 09:40:00,40.42,40.49,40.34,40.39,179800.0,31.7877,31.8428,31.7248,31.7641,179800.0
2010-12-17 09:45:00,40.39,40.67,40.39,40.66,196300.0,31.7641,31.9843,31.7641,31.9765,196300.0
2010-12-17 09:50:00,40.65,40.68,40.51,40.53,223700.0,31.9686,31.9922,31.8585,31.8742,223700.0
2010-12-17 09:55:00,40.53,40.54,40.4,40.51,142200.0,31.8742,31.8821,31.772,31.8585,142200.0
2010-12-17 10:00:00,40.5,40.55,40.37,40.4,174800.0,31.8506,31.89,31.7484,31.772,174800.0
2010-12-17 10:05:00,40.4,40.42,40.36,40.37,186600.0,31.772,31.7877,31.7405,31.7484,186600.0
2010-12-17 10:10:00,40.36,40.41,40.35,40.41,126700.0,31.7405,31.7799,31.7327,31.7799,126700.0
2010-12-17 10:15:00,40.4,40.48,40.39,40.46,93300.0,31.772,31.8349,31.7641,31.8192,93300.0
2010-12-17 10:20:00,40.46,40.46,40.38,40.4,118900.0,31.8192,31.8192,31.7563,31.772,118900.0
2010-12-17 10:25:00,40.39,40.41,40.33,40.38,136700.0,31.7641,31.7799,31.7169,31.7563,136700.0
2010-12-17 10:30:00,40.38,40.42,40.37,40.4,239500.0,31.7563,31.7877,31.7484,31.772,239500.0
2010-12-17 10:35:00,40.39,40.4,40.32,40.34,120300.0,31.7641,31.772,31.7091,31.7248,120300.0
2010-12-17 10:40:00,40.34,40.34,40.2,40.2,78400.0,31.7248,31.7248,31.6147,31.6147,78400.0
2010-12-17 10:45:00,40.21,40.24,40.14,40.23,167800.0,31.6226,31.6462,31.5675,31.6383,167800.0
2010-12-17 10:50:00,40.24,40.31,40.21,40.25,126200.0,31.6462,31.7012,31.6226,31.654,126200.0
2010-12-17 10:55:00,40.26,40.31,40.25,40.29,185900.0,31.6619,31.7012,31.654,31.6855,185900.0
2010-12-17 11:00:00,40.29,40.3,40.14,40.19,163700.0,31.6855,31.6934,31.5675,31.6068,163700.0
2010-12-17 11:05:00,40.19,40.22,40.14,40.14,97700.0,31.6068,31.6304,31.5675,31.5675,97700.0
2010-12-17 11:10:00,40.15,40.15,40.08,40.09,122300.0,31.5754,31.5754,31.5203,31.5282,122300.0
2010-12-17 11:15:00,40.08,40.09,39.93,40.01,254700.0,31.5203,31.5282,31.4024,31.4653,254700.0
2010-12-17 11:20:00,40.01,40.03,39.81,39.81,216400.0,31.4653,31.481,31.308,31.308,216400.0
2010-12-17 11:25:00,39.81,39.84,39.71,39.71,329800.0,31.308,31.3316,31.2294,31.2294,329800.0
2010-12-17 11:30:00,39.71,39.74,39.69,39.71,195700.0,31.2294,31.2529,31.2136,31.2294,195700.0
2010-12-17 11:35:00,39.71,39.85,39.65,39.8,188900.0,31.2294,31.3395,31.1822,31.3001,188900.0
2010-12-17 11:40:00,39.79,39.83,39.74,39.75,116900.0,31.2923,31.3237,31.2529,31.2608,116900.0
2010-12-17 11:45:00,39.74,39.79,39.74,39.77,138400.0,31.2529,31.2923,31.2529,31.2765,138400.0
2010-12-17 11:50:00,39.77,39.85,39.76,39.8,58900.0,31.2765,31.3395,31.2687,31.3001,58900.0
2010-12-17 11:55:00,39.8,39.86,39.76,39.86,72800.0,31.3001,31.3473,31.2687,31.3473,72800.0
2010-12-17 12:00:00,39.86,39.9,39.85,39.9,76000.0,31.3473,31.3788,31.3395,31.3788,76000.0
2010-12-17 12:05:00,39.9,39.92,39.86,39.86,78000.0,31.3788,31.3945,31.3473,31.3473,78000.0
2010-12-17 12:10:00,39.86,39.91,39.83,39.91,71600.0,31.3473,31.3866,31.3237,31.3866,71600.0
2010-12-17 12:15:00,39.92,39.92,39.77,39.78,189700.0,31.3945,31.3945,31.2765,31.2844,189700.0
2010-12-17 12:20:00,39.77,39.84,39.76,39.81,147100.0,31.2765,31.3316,31.2687,31.308,147100.0
2010-12-17 12:25:00,39.82,39.86,39.82,39.85,49300.0,31.3159,31.3473,31.3159,31.3395,49300.0
2010-12-17 12:30:00,39.85,39.87,39.82,39.87,38700.0,31.3395,31.3552,31.3159,31.3552,38700.0
2010-12-17 12:35:00,39.87,39.87,39.81,39.86,105800.0,31.3552,31.3552,31.308,31.3473,105800.0
2010-12-17 12:40:00,39.86,39.87,39.78,39.8,209700.0,31.3473,31.3552,31.2844,31.3001,209700.0
2010-12-17 12:45:00,39.81,39.81,39.78,39.79,42600.0,31.308,31.308,31.2844,31.2923,42600.0
2010-12-17 12:50:00,39.8,39.8,39.73,39.74,68600.0,31.3001,31.3001,31.2451,31.2529,68600.0
2010-12-17 12:55:00,39.74,39.74,39.69,39.74,107400.0,31.2529,31.2529,31.2136,31.2529,107400.0
2010-12-17 13:00:00,39.74,39.85,39.74,39.84,89100.0,31.2529,31.3395,31.2529,31.3316,89100.0
2010-12-17 13:05:00,39.85,39.92,39.84,39.92,94400.0,31.3395,31.3945,31.3316,31.3945,94400.0
2010-12-17 13:10:00,39.92,39.96,39.91,39.95,76500.0,31.3945,31.426,31.3866,31.4181,76500.0
2010-12-17 13:15:00,39.94,39.94,39.91,39.92,39300.0,31.4102,31.4102,31.3866,31.3945,39300.0
2010-12-17 13:20:00,39.92,39.98,39.91,39.98,68000.0,31.3945,31.4417,31.3866,31.4417,68000.0
2010-12-17 13:25:00,39.98,40.0,39.96,39.98,80700.0,31.4417,31.4574,31.426,31.4417,80700.0
2010-12-17 13:30:00,39.99,39.99,39.94,39.96,124700.0,31.4496,31.4496,31.4102,31.426,124700.0
2010-12-17 13:35:00,39.95,39.99,39.95,39.96,75500.0,31.4181,31.4496,31.4181,31.426,75500.0
2010-12-17 13:40:00,39.97,40.0,39.94,39.98,125700.0,31.4338,31.4574,31.4102,31.4417,125700.0
2010-12-17 13:45:00,39.97,40.12,39.97,40.12,171200.0,31.4338,31.5518,31.4338,31.5518,171200.0
2010-12-17 13:50:00,40.12,40.16,40.11,40.15,198600.0,31.5518,31.5833,31.5439,31.5754,198600.0
2010-12-17 13:55:00,40.16,40.16,40.14,40.15,129100.0,31.5833,31.5833,31.5675,31.5754,129100.0
2010-12-17 14:00:00,40.15,40.22,40.14,40.18,142700.0,31.5754,31.6304,31.5675,31.599,142700.0
2010-12-17 14:05:00,40.19,40.21,40.13,40.15,91300.0,31.6068,31.6226,31.5597,31.5754,91300.0
2010-12-17 14:10:00,40.14,40.16,40.1,40.1,71400.0,31.5675,31.5833,31.5361,31.5361,71400.0
2010-12-17 14:15:00,40.1,40.15,40.08,40.14,87900.0,31.5361,31.5754,31.5203,31.5675,87900.0
2010-12-17 14:20:00,40.15,40.17,40.14,40.15,31300.0,31.5754,31.5911,31.5675,31.5754,31300.0
2010-12-17 14:25:00,40.16,40.19,40.14,40.16,69500.0,31.5833,31.6068,31.5675,31.5833,69500.0
2010-12-17 14:30:00,40.17,40.17,40.07,40.09,96600.0,31.5911,31.5911,31.5125,31.5282,96600.0
2010-12-17 14:35:00,40.09,40.12,40.08,40.08,46400.0,31.5282,31.5518,31.5203,31.5203,46400.0
2010-12-17 14:40:00,40.09,40.1,40.06,40.08,118100.0,31.5282,31.5361,31.5046,31.5203,118100.0
2010-12-17 14:45:00,40.08,40.08,40.05,40.07,75400.0,31.5203,31.5203,31.4967,31.5125,75400.0
2010-12-17 14:50:00,40.07,40.09,40.0,40.01,172200.0,31.5125,31.5282,31.4574,31.4653,172200.0
2010-12-17 14:55:00,40.01,40.08,39.97,40.08,286000.0,31.4653,31.5203,31.4338,31.5203,286000.0
2010-12-17 15:00:00,40.07,40.12,40.07,40.08,105100.0,31.5125,31.5518,31.5125,31.5203,105100.0
2010-12-17 15:05:00,40.08,40.1,39.98,39.99,152800.0,31.5203,31.5361,31.4417,31.4496,152800.0
2010-12-17 15:10:00,40.0,40.02,39.93,40.01,198000.0,31.4574,31.4732,31.4024,31.4653,198000.0
2010-12-17 15:15:00,40.02,40.02,39.98,40.0,114700.0,31.4732,31.4732,31.4417,31.4574,114700.0
2010-12-17 15:20:00,40.0,40.01,39.94,39.97,206700.0,31.4574,31.4653,31.4102,31.4338,206700.0
2010-12-17 15:25:00,39.97,40.0,39.95,39.97,134900.0,31.4338,31.4574,31.4181,31.4338,134900.0
2010-12-17 15:30:00,39.97,39.98,39.94,39.95,163900.0,31.4338,31.4417,31.4102,31.4181,163900.0
2010-12-17 15:35:00,39.94,39.97,39.9,39.94,260700.0,31.4102,31.4338,31.3788,31.4102,260700.0
2010-12-17 15:40:00,39.93,39.97,39.91,39.97,131200.0,31.4024,31.4338,31.3866,31.4338,131200.0
2010-12-17 15:45:00,39.96,39.99,39.93,39.99,268100.0,31.426,31.4496,31.4024,31.4496,268100.0
2010-12-17 15:50:00,39.99,39.99,39.89,39.89,242100.0,31.4496,31.4496,31.3709,31.3709,242100.0
2010-12-17 15:55:00,39.89,39.96,39.85,39.92,687600.0,31.3709,31.426,31.3395,31.3945,687600.0
2010-12-20 09:30:00,40.43,40.54,40.24,40.29,429800.0,31.7956,31.8821,31.6462,31.6855,429800.0
2010-12-20 09:35:00,40.29,40.44,40.25,40.44,201600.0,31.6855,31.8035,31.654,31.8035,201600.0
2010-12-20 09:40:00,40.43,40.54,40.41,40.43,272300.0,31.7956,31.8821,31.7799,31.7956,272300.0
2010-12-20 09:45:00,40.44,40.59,40.41,40.57,161600.0,31.8035,31.9214,31.7799,31.9057,161600.0
2010-12-20 09:50:00,40.57,40.59,40.4,40.53,222700.0,31.9057,31.9214,31.772,31.8742,222700.0
2010-12-20 09:55:00,40.53,40.57,40.4,40.45,225100.0,31.8742,31.9057,31.772,31.8113,225100.0
2010-12-20 10:00:00,40.47,40.48,40.21,40.27,288800.0,31.827,31.8349,31.6226,31.6698,288800.0
2010-12-20 10:05:00,40.27,40.37,40.24,40.27,110100.0,31.6698,31.7484,31.6462,31.6698,110100.0
2010-12-20 10:10:00,40.27,40.28,39.94,39.98,222100.0,31.6698,31.6776,31.4102,31.4417,222100.0
2010-12-20 10:15:00,39.97,40.01,39.76,39.79,253300.0,31.4338,31.4653,31.2687,31.2923,253300.0
2010-12-20 10:20:00,39.8,39.94,39.71,39.94,160400.0,31.3001,31.4102,31.2294,31.4102,160400.0
2010-12-20 10:25:00,39.93,40.0,39.88,39.98,115900.0,31.4024,31.4574,31.363,31.4417,115900.0
2010-12-20 10:30:00,39.98,40.05,39.91,39.99,98500.0,31.4417,31.4967,31.3866,31.4496,98500.0
2010-12-20 10:35:00,39.98,40.02,39.94,40.01,72100.0,31.4417,31.4732,31.4102,31.4653,72100.0
2010-12-20 10:40:00,39.99,40.02,39.97,39.99,68800.0,31.4496,31.4732,31.4338,31.4496,68800.0
2010-12-20 10:45:00,39.99,40.01,39.97,39.99,73900.0,31.4496,31.4653,31.4338,31.4496,73900.0
2010-12-20 10:50:00,39.99,40.0,39.91,39.91,81200.0,31.4496,31.4574,31.3866,31.3866,81200.0
2010-12-20 10:55:00,39.91,39.96,39.88,39.88,80700.0,31.3866,31.426,31.363,31.363,80700.0
2010-12-20 11:00:00,39.88,39.92,39.87,39.88,75100.0,31.363,31.3945,31.3552,31.363,75100.0
2010-12-20 11:05:00,39.88,39.91,39.82,39.82,93000.0,31.363,31.3866,31.3159,31.3159,93000.0
2010-12-20 11:10:00,39.81,39.99,39.81,39.99,82900.0,31.308,31.4496,31.308,31.4496,82900.0
2010-12-20 11:15:00,39.99,40.0,39.96,39.99,137400.0,31.4496,31.4574,31.426,31.4496,137400.0
2010-12-20 11:20:00,39.99,40.01,39.97,40.0,74900.0,31.4496,31.4653,31.4338,31.4574,74900.0
2010-12-20 11:25:00,40.01,40.02,39.96,39.99,61000.0,31.4653,31.4732,31.426,31.4496,61000.0
2010-12-20 11:30:00,40.0,40.03,39.98,39.99,78600.0,31.4574,31.481,31.4417,31.4496,78600.0
2010-12-20 11:35:00,40.0,40.03,39.97,40.0,111800.0,31.4574,31.481,31.4338,31.4574,111800.0
2010-12-20 11:40:00,40.0,40.0,39.99,39.99,18800.0,31.4574,31.4574,31.4496,31.4496,18800.0
2010-12-20 11:45:00,39.99,40.05,39.98,40.04,36500.0,31.4496,31.4967,31.4417,31.4889,36500.0
2010-12-20 11:50:00,40.03,40.09,40.03,40.09,40300.0,31.481,31.5282,31.481,31.5282,40300.0
2010-12-20 11:55:00,40.09,40.09,40.05,40.08,48300.0,31.5282,31.5282,31.4967,31.5203,48300.0
2010-12-20 12:00:00,40.08,40.1,40.02,40.02,49700.0,31.5203,31.5361,31.4732,31.4732,49700.0
2010-12-20 12:05:00,40.02,40.1,40.01,40.06,41600.0,31.4732,31.5361,31.4653,31.5046,41600.0
2010-12-20 12:10:00,40.07,40.2,40.06,40.2,91300.0,31.5125,31.6147,31.5046,31.6147,91300.0
2010-12-20 12:15:00,40.21,40.21,40.15,40.21,191800.0,31.6226,31.6226,31.5754,31.6226,191800.0
2010-12-20 12:20:00,40.22,40.23,40.14,40.17,28800.0,31.6304,31.6383,31.5675,31.5911,28800.0
2010-12-20 12:25:00,40.17,40.21,40.16,40.19,35900.0,31.5911,31.6226,31.5833,31.6068,35900.0
2010-12-20 12:30:00,40.18,40.2,40.12,40.12,51800.0,31.599,31.6147,31.5518,31.5518,51800.0
2010-12-20 12:35:00,40.13,40.18,40.11,40.15,31800.0,31.5597,31.599,31.5439,31.5754,31800.0
2010-12-20 12:40:00,40.16,40.21,40.15,40.21,65600.0,31.5833,31.6226,31.5754,31.6226,65600.0
2010-12-20 12:45:00,40.2,40.21,40.13,40.19,73100.0,31.6147,31.6226,31.5597,31.6068,73100.0
2010-12-20 12:50:00,40.19,40.19,40.16,40.17,36200.0,31.6068,31.6068,31.5833,31.5911,36200.0
2010-12-20 12:55:00,40.16,40.2,40.15,40.19,53000.0,31.5833,31.6147,31.5754,31.6068,53000.0
2010-12-20 13:00:00,40.19,40.22,40.17,40.22,59900.0,31.6068,31.6304,31.5911,31.6304,59900.0
2010-12-20 13:05:00,40.23,40.26,40.22,40.26,38700.0,31.6383,31.6619,31.6304,31.6619,38700.0
2010-12-20 13:10:00,40.25,40.28,40.25,40.26,59800.0,31.654,31.6776,31.654,31.6619,59800.0
2010-12-20 13:15:00,40.26,40.29,40.24,40.28,33400.0,31.6619,31.6855,31.6462,31.6776,33400.0
2010-12-20 13:20:00,40.28,40.28,40.24,40.25,58200.0,31.6776,31.6776,31.6462,31.654,58200.0
2010-12-20 13:25:00,40.24,40.25,40.19,40.19,41400.0,31.6462,31.654,31.6068,31.6068,41400.0
2010-12-20 13:30:00,40.19,40.2,40.15,40.17,55700.0,31.6068,31.6147,31.5754,31.5911,55700.0
2010-12-20 13:35:00,40.17,40.18,40.16,40.18,30900.0,31.5911,31.599,31.5833,31.599,30900.0
2010-12-20 13:40:00,40.18,40.22,40.17,40.18,35300.0,31.599,31.6304,31.5911,31.599,35300.0
2010-12-20 13:45:00,40.17,40.21,40.16,40.2,49400.0,31.5911,31.6226,31.5833,31.6147,49400.0
2010-12-20 13:50:00,40.21,40.24,40.19,40.23,87600.0,31.6226,31.6462,31.6068,31.6383,87600.0
2010-12-20 13:55:00,40.23,40.26,40.22,40.26,54600.0,31.6383,31.6619,31.6304,31.6619,54600.0
2010-12-20 14:00:00,40.25,40.35,40.23,40.33,167500.0,31.654,31.7327,31.6383,31.7169,167500.0
2010-12-20 14:05:00,40.32,40.36,40.28,40.36,135400.0,31.7091,31.7405,31.6776,31.7405,135400.0
2010-12-20 14:10:00,40.34,40.38,40.32,40.34,77600.0,31.7248,31.7563,31.7091,31.7248,77600.0
2010-12-20 14:15:00,40.34,40.38,40.32,40.37,53300.0,31.7248,31.7563,31.7091,31.7484,53300.0
2010-12-20 14:20:00,40.38,40.38,40.33,40.33,49000.0,31.7563,31.7563,31.7169,31.7169,49000.0
2010-12-20 14:25:00,40.33,40.37,40.32,40.33,45500.0,31.7169,31.7484,31.7091,31.7169,45500.0
2010-12-20 14:30:00,40.32,40.37,40.31,40.32,59100.0,31.7091,31.7484,31.7012,31.7091,59100.0
2010-12-20 14:35:00,40.31,40.32,40.25,40.25,84000.0,31.7012,31.7091,31.654,31.654,84000.0
2010-12-20 14:40:00,40.26,40.29,40.25,40.29,44600.0,31.6619,31.6855,31.654,31.6855,44600.0
2010-12-20 14:45:00,40.28,40.3,40.26,40.26,61900.0,31.6776,31.6934,31.6619,31.6619,61900.0
2010-12-20 14:50:00,40.26,40.3,40.25,40.29,59400.0,31.6619,31.6934,31.654,31.6855,59400.0
2010-12-20 14:55:00,40.29,40.3,40.19,40.21,114200.0,31.6855,31.6934,31.6068,31.6226,114200.0
2010-12-20 15:00:00,40.21,40.25,40.18,40.24,85000.0,31.6226,31.654,31.599,31.6462,85000.0
2010-12-20 15:05:00,40.23,40.24,40.18,40.23,62500.0,31.6383,31.6462,31.599,31.6383,62500.0
2010-12-20 15:10:00,40.22,40.23,40.16,40.22,161200.0,31.6304,31.6383,31.5833,31.6304,161200.0
2010-12-20 15:15:00,40.22,40.27,40.21,40.24,69100.0,31.6304,31.6698,31.6226,31.6462,69100.0
2010-12-20 15:20:00,40.24,40.26,40.21,40.24,105800.0,31.6462,31.6619,31.6226,31.6462,105800.0
2010-12-20 15:25:00,40.25,40.27,40.23,40.23,70900.0,31.654,31.6698,31.6383,31.6383,70900.0
2010-12-20 15:30:00,40.22,40.26,40.21,40.25,235900.0,31.6304,31.6619,31.6226,31.654,235900.0
2010-12-20 15:35:00,40.26,40.32,40.22,40.29,103700.0,31.6619,31.7091,31.6304,31.6855,103700.0
2010-12-20 15:40:00,40.29,40.29,40.19,40.21,158000.0,31.6855,31.6855,31.6068,31.6226,158000.0
2010-12-20 15:45:00,40.2,40.21,40.09,40.12,226600.0,31.6147,31.6226,31.5282,31.5518,226600.0
2010-12-20 15:50:00,40.12,40.19,40.12,40.18,125700.0,31.5518,31.6068,31.5518,31.599,125700.0
2010-12-20 15:55:00,40.17,40.18,40.09,40.16,300200.0,31.5911,31.599,31.5282,31.5833,300200.0
2010-12-21 09:30:00,40.4,40.42,40.15,40.23,182200.0,31.772,31.7877,31.5754,31.6383,182200.0
2010-12-21 09:35:00,40.23,40.34,40.14,40.28,119100.0,31.6383,31.7248,31.5675,31.6776,119100.0
2010-12-21 09:40:00,40.27,40.29,40.16,40.17,106000.0,31.6698,31.6855,31.5833,31.5911,106000.0
2010-12-21 09:45:00,40.19,40.2,40.06,40.08,115300.0,31.6068,31.6147,31.5046,31.5203,115300.0
2010-12-21 09:50:00,40.08,40.2,40.08,40.15,95300.0,31.5203,31.6147,31.5203,31.5754,95300.0
2010-12-21 09:55:00,40.15,40.15,39.97,40.03,160400.0,31.5754,31.5754,31.4338,31.481,160400.0
2010-12-21 10:00:00,40.04,40.17,40.02,40.13,81500.0,31.4889,31.5911,31.4732,31.5597,81500.0
2010-12-21 10:05:00,40.13,40.13,40.06,40.09,94100.0,31.5597,31.5597,31.5046,31.5282,94100.0
2010-12-21 10:10:00,40.09,40.1,40.04,40.1,48500.0,31.5282,31.5361,31.4889,31.5361,48500.0
2010-12-21 10:15:00,40.09,40.13,40.07,40.13,60100.0,31.5282,31.5597,31.5125,31.5597,60100.0
2010-12-21 10:20:00,40.13,40.28,40.13,40.23,73800.0,31.5597,31.6776,31.5597,31.6383,73800.0
2010-12-21 10:25:00,40.25,40.26,40.18,40.21,120300.0,31.654,31.6619,31.599,31.6226,120300.0
2010-12-21 10:30:00,40.22,40.25,40.17,40.19,78800.0,31.6304,31.654,31.5911,31.6068,78800.0
2010-12-21 10:35:00,40.19,40.2,40.11,40.14,65600.0,31.6068,31.6147,31.5439,31.5675,65600.0
2010-12-21 10:40:00,40.14,40.14,40.08,40.1,74200.0,31.5675,31.5675,31.5203,31.5361,74200.0
2010-12-21 10:45:00,40.1,40.15,40.07,40.11,149500.0,31.5361,31.5754,31.5125,31.5439,149500.0
2010-12-21 10:50:00,40.11,40.15,40.07,40.15,42800.0,31.5439,31.5754,31.5125,31.5754,42800.0
2010-12-21 10:55:00,40.14,40.18,40.1,40.12,68200.0,31.5675,31.599,31.5361,31.5518,68200.0
2010-12-21 11:00:00,40.12,40.22,40.11,40.17,121200.0,31.5518,31.6304,31.5439,31.5911,121200.0
2010-12-21 11:05:00,40.16,40.22,40.15,40.17,63100.0,31.5833,31.6304,31.5754,31.5911,63100.0
2010-12-21 11:10:00,40.16,40.17,40.1,40.17,56500.0,31.5833,31.5911,31.5361,31.5911,56500.0
2010-12-21 11:15:00,40.17,40.19,40.15,40.17,38600.0,31.5911,31.6068,31.5754,31.5911,38600.0
2010-12-21 11:20:00,40.17,40.24,40.17,40.23,135400.0,31.5911,31.6462,31.5911,31.6383,135400.0
2010-12-21 11:25:00,40.23,40.23,40.16,40.18,60800.0,31.6383,31.6383,31.5833,31.599,60800.0
2010-12-21 11:30:00,40.18,40.25,40.16,40.25,48000.0,31.599,31.654,31.5833,31.654,48000.0
2010-12-21 11:35:00,40.25,40.28,40.24,40.27,84000.0,31.654,31.6776,31.6462,31.6698,84000.0
2010-12-21 11:40:00,40.28,40.31,40.26,40.29,102600.0,31.6776,31.7012,31.6619,31.6855,102600.0
2010-12-21 11:45:00,40.29,40.29,40.24,40.25,64300.0,31.6855,31.6855,31.6462,31.654,64300.0
2010-12-21 11:50:00,40.25,40.25,40.21,40.22,28300.0,31.654,31.654,31.6226,31.6304,28300.0
2010-12-21 11:55:00,40.21,40.22,40.18,40.2,59500.0,31.6226,31.6304,31.599,31.6147,59500.0
2010-12-21 12:00:00,40.2,40.27,40.2,40.26,67900.0,31.6147,31.6698,31.6147,31.6619,67900.0
2010-12-21 12:05:00,40.26,40.28,40.23,40.27,31600.0,31.6619,31.6776,31.6383,31.6698,31600.0
2010-12-21 12:10:00,40.26,40.31,40.22,40.3,101500.0,31.6619,31.7012,31.6304,31.6934,101500.0
2010-12-21 12:15:00,40.31,40.36,40.3,40.3,129900.0,31.7012,31.7405,31.6934,31.6934,129900.0
2010-12-21 12:20:00,40.3,40.35,40.3,40.33,37900.0,31.6934,31.7327,31.6934,31.7169,37900.0
2010-12-21 12:25:00,40.33,40.34,40.3,40.33,37600.0,31.7169,31.7248,31.6934,31.7169,37600.0
2010-12-21 12:30:00,40.32,40.33,40.31,40.33,24500.0,31.7091,31.7169,31.7012,31.7169,24500.0
2010-12-21 12:35:00,40.33,40.36,40.29,40.32,89500.0,31.7169,31.7405,31.6855,31.7091,89500.0
2010-12-21 12:40:00,40.32,40.34,40.31,40.31,26300.0,31.7091,31.7248,31.7012,31.7012,26300.0
2010-12-21 12:45:00,40.32,40.42,40.31,40.36,135300.0,31.7091,31.7877,31.7012,31.7405,135300.0
2010-12-21 12:50:00,40.36,40.38,40.34,40.38,39800.0,31.7405,31.7563,31.7248,31.7563,39800.0
2010-12-21 12:55:00,40.38,40.41,40.37,40.38,64600.0,31.7563,31.7799,31.7484,31.7563,64600.0
2010-12-21 13:00:00,40.38,40.41,40.27,40.28,66100.0,31.7563,31.7799,31.6698,31.6776,66100.0
2010-12-21 13:05:00,40.27,40.29,40.27,40.28,48200.0,31.6698,31.6855,31.6698,31.6776,48200.0
2010-12-21 13:10:00,40.27,40.28,40.22,40.24,106200.0,31.6698,31.6776,31.6304,31.6462,106200.0
2010-12-21 13:15:00,40.24,40.29,40.2,40.27,53200.0,31.6462,31.6855,31.6147,31.6698,53200.0
2010-12-21 13:20:00,40.27,40.29,40.22,40.24,41300.0,31.6698,31.6855,31.6304,31.6462,41300.0
2010-12-21 13:25:00,40.25,40.26,40.22,40.25,36200.0,31.654,31.6619,31.6304,31.654,36200.0
2010-12-21 13:30:00,40.24,40.29,40.21,40.28,37400.0,31.6462,31.6855,31.6226,31.6776,37400.0
2010-12-21 13:35:00,40.29,40.31,40.28,40.3,27800.0,31.6855,31.7012,31.6776,31.6934,27800.0
2010-12-21 13:40:00,40.3,40.32,40.28,40.31,46200.0,31.6934,31.7091,31.6776,31.7012,46200.0
2010-12-21 13:45:00,40.32,40.32,40.27,40.29,39900.0,31.7091,31.7091,31.6698,31.6855,39900.0
2010-12-21 13:50:00,40.3,40.34,40.3,40.31,38400.0,31.6934,31.7248,31.6934,31.7012,38400.0
2010-12-21 13:55:00,40.32,40.35,40.29,40.34,34100.0,31.7091,31.7327,31.6855,31.7248,34100.0
2010-12-21 14:00:00,40.35,40.35,40.3,40.31,53500.0,31.7327,31.7327,31.6934,31.7012,53500.0
2010-12-21 14:05:00,40.31,40.36,40.29,40.36,84900.0,31.7012,31.7405,31.6855,31.7405,84900.0
2010-12-21 14:10:00,40.35,40.4,40.33,40.37,139400.0,31.7327,31.772,31.7169,31.7484,139400.0
2010-12-21 14:15:00,40.38,40.4,40.37,40.39,64100.0,31.7563,31.772,31.7484,31.7641,64100.0
2010-12-21 14:20:00,40.38,40.39,40.37,40.38,33300.0,31.7563,31.7641,31.7484,31.7563,33300.0
2010-12-21 14:25:00,40.39,40.42,40.37,40.41,95300.0,31.7641,31.7877,31.7484,31.7799,95300.0
2010-12-21 14:30:00,40.4,40.42,40.37,40.39,76900.0,31.772,31.7877,31.7484,31.7641,76900.0
2010-12-21 14:35:00,40.39,40.41,40.38,40.4,42000.0,31.7641,31.7799,31.7563,31.772,42000.0
2010-12-21 14:40:00,40.4,40.44,40.37,40.44,149800.0,31.772,31.8035,31.7484,31.8035,149800.0
2010-12-21 14:45:00,40.43,40.43,40.39,40.4,226100.0,31.7956,31.7956,31.7641,31.772,226100.0
2010-12-21 14:50:00,40.41,40.45,40.37,40.44,191800.0,31.7799,31.8113,31.7484,31.8035,191800.0
2010-12-21 14:55:00,40.44,40.49,40.42,40.42,61900.0,31.8035,31.8428,31.7877,31.7877,61900.0
2010-12-21 15:00:00,40.42,40.43,40.36,40.4,111300.0,31.7877,31.7956,31.7405,31.772,111300.0
2010-12-21 15:05:00,40.4,40.43,40.37,40.42,134000.0,31.772,31.7956,31.7484,31.7877,134000.0
2010-12-21 15:10:00,40.42,40.45,40.41,40.41,175300.0,31.7877,31.8113,31.7799,31.7799,175300.0
2010-12-21 15:15:00,40.41,40.41,40.36,40.41,58000.0,31.7799,31.7799,31.7405,31.7799,58000.0
2010-12-21 15:20:00,40.41,40.41,40.32,40.33,119000.0,31.7799,31.7799,31.7091,31.7169,119000.0
2010-12-21 15:25:00,40.33,40.33,40.28,40.28,97900.0,31.7169,31.7169,31.6776,31.6776,97900.0
2010-12-21 15:30:00,40.29,40.41,40.29,40.39,243800.0,31.6855,31.7799,31.6855,31.7641,243800.0
2010-12-21 15:35:00,40.39,40.46,40.35,40.42,257000.0,31.7641,31.8192,31.7327,31.7877,257000.0
2010-12-21 15:40:00,40.42,40.44,40.38,40.38,101600.0,31.7877,31.8035,31.7563,31.7563,101600.0
2010-12-21 15:45:00,40.38,40.38,40.31,40.32,111300.0,31.7563,31.7563,31.7012,31.7091,111300.0
2010-12-21 15:50:00,40.33,40.33,40.25,40.26,264100.0,31.7169,31.7169,31.654,31.6619,264100.0
2010-12-21 15:55:00,40.27,40.32,40.26,40.31,212700.0,31.6698,31.7091,31.6619,31.7012,212700.0
2010-12-22 09:30:00,40.36,40.57,40.25,40.45,199900.0,31.7405,31.9057,31.654,31.8113,199900.0
2010-12-22 09:35:00,40.44,40.45,40.31,40.31,158500.0,31.8035,31.8113,31.7012,31.7012,158500.0
2010-12-22 09:40:00,40.31,40.36,40.23,40.25,67400.0,31.7012,31.7405,31.6383,31.654,67400.0
2010-12-22 09:45:00,40.25,40.31,40.17,40.18,95300.0,31.654,31.7012,31.5911,31.599,95300.0
2010-12-22 09:50:00,40.18,40.19,40.05,40.11,86100.0,31.599,31.6068,31.4967,31.5439,86100.0
2010-12-22 09:55:00,40.1,40.21,40.06,40.18,88100.0,31.5361,31.6226,31.5046,31.599,88100.0
2010-12-22 10:00:00,40.18,40.22,40.07,40.22,112600.0,31.599,31.6304,31.5125,31.6304,112600.0
2010-12-22 10:05:00,40.21,40.31,40.17,40.31,107200.0,31.6226,31.7012,31.5911,31.7012,107200.0
2010-12-22 10:10:00,40.31,40.39,40.3,40.35,319500.0,31.7012,31.7641,31.6934,31.7327,319500.0
2010-12-22 10:15:00,40.35,40.37,40.21,40.21,95600.0,31.7327,31.7484,31.6226,31.6226,95600.0
2010-12-22 10:20:00,40.21,40.37,40.2,40.33,110600.0,31.6226,31.7484,31.6147,31.7169,110600.0
2010-12-22 10:25:00,40.33,40.36,40.28,40.3,79000.0,31.7169,31.7405,31.6776,31.6934,79000.0
2010-12-22 10:30:00,40.31,40.36,40.28,40.34,117100.0,31.7012,31.7405,31.6776,31.7248,117100.0
2010-12-22 10:35:00,40.34,40.38,40.24,40.24,167400.0,31.7248,31.7563,31.6462,31.6462,167400.0
2010-12-22 10:40:00,40.24,40.27,40.15,40.22,156900.0,31.6462,31.6698,31.5754,31.6304,156900.0
2010-12-22 10:45:00,40.22,40.26,40.15,40.24,108800.0,31.6304,31.6619,31.5754,31.6462,108800.0
2010-12-22 10:50:00,40.24,40.31,40.24,40.29,73800.0,31.6462,31.7012,31.6462,31.6855,73800.0
2010-12-22 10:55:00,40.29,40.29,40.2,40.23,86500.0,31.6855,31.6855,31.6147,31.6383,86500.0
2010-12-22 11:00:00,40.23,40.23,40.15,40.2,78200.0,31.6383,31.6383,31.5754,31.6147,78200.0
2010-12-22 11:05:00,40.2,40.26,40.2,40.26,77200.0,31.6147,31.6619,31.6147,31.6619,77200.0
2010-12-22 11:10:00,40.26,40.26,40.19,40.22,87300.0,31.6619,31.6619,31.6068,31.6304,87300.0
2010-12-22 11:15:00,40.22,40.22,40.17,40.18,23800.0,31.6304,31.6304,31.5911,31.599,23800.0
2010-12-22 11:20:00,40.18,40.22,40.17,40.17,60400.0,31.599,31.6304,31.5911,31.5911,60400.0
2010-12-22 11:25:00,40.17,40.3,40.17,40.28,79200.0,31.5911,31.6934,31.5911,31.6776,79200.0
2010-12-22 11:30:00,40.27,40.27,40.21,40.22,162700.0,31.6698,31.6698,31.6226,31.6304,162700.0
2010-12-22 11:35:00,40.22,40.23,40.2,40.23,107000.0,31.6304,31.6383,31.6147,31.6383,107000.0
2010-12-22 11:40:00,40.22,40.23,40.16,40.17,85200.0,31.6304,31.6383,31.5833,31.5911,85200.0
2010-12-22 11:45:00,40.17,40.18,40.16,40.17,34700.0,31.5911,31.599,31.5833,31.5911,34700.0
2010-12-22 11:50:00,40.17,40.19,40.16,40.19,29100.0,31.5911,31.6068,31.5833,31.6068,29100.0
2010-12-22 11:55:00,40.19,40.25,40.19,40.25,85100.0,31.6068,31.654,31.6068,31.654,85100.0
2010-12-22 12:00:00,40.25,40.31,40.24,40.31,109100.0,31.654,31.7012,31.6462,31.7012,109100.0
2010-12-22 12:05:00,40.3,40.49,40.3,40.45,188000.0,31.6934,31.8428,31.6934,31.8113,188000.0
2010-12-22 12:10:00,40.46,40.47,40.4,40.42,130000.0,31.8192,31.827,31.772,31.7877,130000.0
2010-12-22 12:15:00,40.42,40.46,40.4,40.42,146300.0,31.7877,31.8192,31.772,31.7877,146300.0
2010-12-22 12:20:00,40.42,40.49,40.42,40.44,62600.0,31.7877,31.8428,31.7877,31.8035,62600.0
2010-12-22 12:25:00,40.43,40.49,40.43,40.46,41800.0,31.7956,31.8428,31.7956,31.8192,41800.0
2010-12-22 12:30:00,40.45,40.5,40.45,40.49,49900.0,31.8113,31.8506,31.8113,31.8428,49900.0
2010-12-22 12:35:00,40.49,40.49,40.41,40.44,53500.0,31.8428,31.8428,31.7799,31.8035,53500.0
2010-12-22 12:40:00,40.43,40.44,40.36,40.37,38900.0,31.7956,31.8035,31.7405,31.7484,38900.0
2010-12-22 12:45:00,40.38,40.41,40.37,40.41,63200.0,31.7563,31.7799,31.7484,31.7799,63200.0
2010-12-22 12:50:00,40.4,40.46,40.39,40.44,68800.0,31.772,31.8192,31.7641,31.8035,68800.0
2010-12-22 12:55:00,40.44,40.45,40.43,40.44,20000.0,31.8035,31.8113,31.7956,31.8035,20000.0
2010-12-22 13:00:00,40.43,40.44,40.41,40.42,53800.0,31.7956,31.8035,31.7799,31.7877,53800.0
2010-12-22 13:05:00,40.42,40.43,40.39,40.41,53600.0,31.7877,31.7956,31.7641,31.7799,53600.0
2010-12-22 13:10:00,40.4,40.43,40.4,40.43,41000.0,31.772,31.7956,31.772,31.7956,41000.0
2010-12-22 13:15:00,40.43,40.49,40.41,40.49,64000.0,31.7956,31.8428,31.7799,31.8428,64000.0
2010-12-22 13:20:00,40.48,40.5,40.47,40.49,77900.0,31.8349,31.8506,31.827,31.8428,77900.0
2010-12-22 13:25:00,40.48,40.54,40.48,40.51,77700.0,31.8349,31.8821,31.8349,31.8585,77700.0
2010-12-22 13:30:00,40.51,40.51,40.46,40.46,28400.0,31.8585,31.8585,31.8192,31.8192,28400.0
2010-12-22 13:35:00,40.46,40.53,40.43,40.53,69400.0,31.8192,31.8742,31.7956,31.8742,69400.0
2010-12-22 13:40:00,40.52,40.52,40.46,40.46,45900.0,31.8664,31.8664,31.8192,31.8192,45900.0
2010-12-22 13:45:00,40.46,40.46,40.41,40.41,57500.0,31.8192,31.8192,31.7799,31.7799,57500.0
2010-12-22 13:50:00,40.41,40.44,40.38,40.4,64700.0,31.7799,31.8035,31.7563,31.772,64700.0
2010-12-22 13:55:00,40.4,40.47,40.38,40.47,65100.0,31.772,31.827,31.7563,31.827,65100.0
2010-12-22 14:00:00,40.47,40.49,40.44,40.44,39400.0,31.827,31.8428,31.8035,31.8035,39400.0
2010-12-22 14:05:00,40.45,40.45,40.38,40.41,22400.0,31.8113,31.8113,31.7563,31.7799,22400.0
2010-12-22 14:10:00,40.4,40.42,40.34,40.35,16800.0,31.772,31.7877,31.7248,31.7327,16800.0
2010-12-22 14:15:00,40.35,40.41,40.34,40.39,67000.0,31.7327,31.7799,31.7248,31.7641,67000.0
2010-12-22 14:20:00,40.39,40.42,40.38,40.4,51000.0,31.7641,31.7877,31.7563,31.772,51000.0
2010-12-22 14:25:00,40.39,40.42,40.38,40.4,32100.0,31.7641,31.7877,31.7563,31.772,32100.0
2010-12-22 14:30:00,40.41,40.42,40.38,40.42,30400.0,31.7799,31.7877,31.7563,31.7877,30400.0
2010-12-22 14:35:00,40.42,40.44,40.39,40.44,58500.0,31.7877,31.8035,31.7641,31.8035,58500.0
2010-12-22 14:40:00,40.44,40.44,40.35,40.35,26300.0,31.8035,31.8035,31.7327,31.7327,26300.0
2010-12-22 14:45:00,40.35,40.4,40.35,40.38,21700.0,31.7327,31.772,31.7327,31.7563,21700.0
2010-12-22 14:50:00,40.38,40.41,40.36,40.4,32200.0,31.7563,31.7799,31.7405,31.772,32200.0
2010-12-22 14:55:00,40.4,40.4,40.33,40.37,40800.0,31.772,31.772,31.7169,31.7484,40800.0
2010-12-22 15:00:00,40.37,40.42,40.35,40.4,70600.0,31.7484,31.7877,31.7327,31.772,70600.0
2010-12-22 15:05:00,40.4,40.47,40.4,40.45,106000.0,31.772,31.827,31.772,31.8113,106000.0
2010-12-22 15:10:00,40.46,40.47,40.42,40.42,60200.0,31.8192,31.827,31.7877,31.7877,60200.0
2010-12-22 15:15:00,40.42,40.44,40.39,40.42,42800.0,31.7877,31.8035,31.7641,31.7877,42800.0
2010-12-22 15:20:00,40.42,40.47,40.39,40.46,54400.0,31.7877,31.827,31.7641,31.8192,54400.0
2010-12-22 15:25:00,40.46,40.47,40.39,40.39,70000.0,31.8192,31.827,31.7641,31.7641,70000.0
2010-12-22 15:30:00,40.39,40.44,40.36,40.37,51400.0,31.7641,31.8035,31.7405,31.7484,51400.0
2010-12-22 15:35:00,40.37,40.39,40.33,40.38,58800.0,31.7484,31.7641,31.7169,31.7563,58800.0
2010-12-22 15:40:00,40.39,40.43,40.35,40.4,83900.0,31.7641,31.7956,31.7327,31.772,83900.0
2010-12-22 15:45:00,40.4,40.41,40.34,40.34,82000.0,31.772,31.7799,31.7248,31.7248,82000.0
2010-12-22 15:50:00,40.33,40.38,40.33,40.38,80100.0,31.7169,31.7563,31.7169,31.7563,80100.0
2010-12-22 15:55:00,40.38,40.44,40.37,40.39,142600.0,31.7563,31.8035,31.7484,31.7641,142600.0
2010-12-23 09:30:00,40.42,40.45,40.32,40.34,65300.0,31.7877,31.8113,31.7091,31.7248,65300.0
2010-12-23 09:35:00,40.36,40.46,40.33,40.43,37600.0,31.7405,31.8192,31.7169,31.7956,37600.0
2010-12-23 09:40:00,40.45,40.5,40.41,40.46,51000.0,31.8113,31.8506,31.7799,31.8192,51000.0
2010-12-23 09:45:00,40.44,40.5,40.42,40.47,29100.0,31.8035,31.8506,31.7877,31.827,29100.0
2010-12-23 09:50:00,40.46,40.49,40.4,40.42,45300.0,31.8192,31.8428,31.772,31.7877,45300.0
2010-12-23 09:55:00,40.43,40.45,40.35,40.38,63100.0,31.7956,31.8113,31.7327,31.7563,63100.0
2010-12-23 10:00:00,40.38,40.43,40.35,40.37,41700.0,31.7563,31.7956,31.7327,31.7484,41700.0
2010-12-23 10:05:00,40.38,40.45,40.37,40.45,29500.0,31.7563,31.8113,31.7484,31.8113,29500.0
2010-12-23 10:10:00,40.44,40.44,40.34,40.35,47500.0,31.8035,31.8035,31.7248,31.7327,47500.0
2010-12-23 10:15:00,40.36,40.36,40.26,40.27,66400.0,31.7405,31.7405,31.6619,31.6698,66400.0
2010-12-23 10:20:00,40.27,40.38,40.2,40.36,96000.0,31.6698,31.7563,31.6147,31.7405,96000.0
2010-12-23 10:25:00,40.36,40.44,40.34,40.4,46200.0,31.7405,31.8035,31.7248,31.772,46200.0
2010-12-23 10:30:00,40.42,40.44,40.35,40.38,51300.0,31.7877,31.8035,31.7327,31.7563,51300.0
2010-12-23 10:35:00,40.38,40.41,40.36,40.38,53200.0,31.7563,31.7799,31.7405,31.7563,53200.0
2010-12-23 10:40:00,40.38,40.38,40.26,40.26,73000.0,31.7563,31.7563,31.6619,31.6619,73000.0
2010-12-23 10:45:00,40.25,40.25,40.17,40.21,47300.0,31.654,31.654,31.5911,31.6226,47300.0
2010-12-23 10:50:00,40.21,40.3,40.21,40.27,34400.0,31.6226,31.6934,31.6226,31.6698,34400.0
2010-12-23 10:55:00,40.27,40.31,40.24,40.28,25800.0,31.6698,31.7012,31.6462,31.6776,25800.0
2010-12-23 11:00:00,40.29,40.31,40.24,40.24,34400.0,31.6855,31.7012,31.6462,31.6462,34400.0
2010-12-23 11:05:00,40.23,40.28,40.21,40.22,67000.0,31.6383,31.6776,31.6226,31.6304,67000.0
2010-12-23 11:10:00,40.23,40.26,40.22,40.24,25500.0,31.6383,31.6619,31.6304,31.6462,25500.0
2010-12-23 11:15:00,40.23,40.34,40.21,40.33,69100.0,31.6383,31.7248,31.6226,31.7169,69100.0
2010-12-23 11:20:00,40.32,40.42,40.31,40.39,55900.0,31.7091,31.7877,31.7012,31.7641,55900.0
2010-12-23 11:25:00,40.39,40.48,40.38,40.39,68100.0,31.7641,31.8349,31.7563,31.7641,68100.0
2010-12-23 11:30:00,40.39,40.46,40.3,40.34,68600.0,31.7641,31.8192,31.6934,31.7248,68600.0
2010-12-23 11:35:00,40.34,40.37,40.3,40.34,30600.0,31.7248,31.7484,31.6934,31.7248,30600.0
2010-12-23 11:40:00,40.33,40.36,40.31,40.35,18500.0,31.7169,31.7405,31.7012,31.7327,18500.0
2010-12-23 11:45:00,40.36,40.4,40.35,40.36,25000.0,31.7405,31.772,31.7327,31.7405,25000.0
2010-12-23 11:50:00,40.35,40.37,40.31,40.35,35500.0,31.7327,31.7484,31.7012,31.7327,35500.0
2010-12-23 11:55:00,40.36,40.36,40.3,40.36,23000.0,31.7405,31.7405,31.6934,31.7405,23000.0
2010-12-23 12:00:00,40.35,40.4,40.34,40.35,29500.0,31.7327,31.772,31.7248,31.7327,29500.0
2010-12-23 12:05:00,40.35,40.35,40.29,40.29,17900.0,31.7327,31.7327,31.6855,31.6855,17900.0
2010-12-23 12:10:00,40.3,40.35,40.28,40.29,20500.0,31.6934,31.7327,31.6776,31.6855,20500.0
2010-12-23 12:15:00,40.29,40.34,40.29,40.32,32400.0,31.6855,31.7248,31.6855,31.7091,32400.0
2010-12-23 12:20:00,40.31,40.33,40.3,40.32,29600.0,31.7012,31.7169,31.6934,31.7091,29600.0
2010-12-23 12:25:00,40.33,40.36,40.31,40.35,39300.0,31.7169,31.7405,31.7012,31.7327,39300.0
2010-12-23 12:30:00,40.35,40.35,40.32,40.33,16300.0,31.7327,31.7327,31.7091,31.7169,16300.0
2010-12-23 12:35:00,40.32,40.33,40.29,40.3,16600.0,31.7091,31.7169,31.6855,31.6934,16600.0
2010-12-23 12:40:00,40.29,40.3,40.21,40.24,38900.0,31.6855,31.6934,31.6226,31.6462,38900.0
2010-12-23 12:45:00,40.24,40.29,40.2,40.26,25500.0,31.6462,31.6855,31.6147,31.6619,25500.0
2010-12-23 12:50:00,40.27,40.33,40.26,40.33,43500.0,31.6698,31.7169,31.6619,31.7169,43500.0
2010-12-23 12:55:00,40.32,40.35,40.3,40.33,40100.0,31.7091,31.7327,31.6934,31.7169,40100.0
2010-12-23 13:00:00,40.33,40.38,40.31,40.36,32200.0,31.7169,31.7563,31.7012,31.7405,32200.0
2010-12-23 13:05:00,40.36,40.36,40.3,40.34,49200.0,31.7405,31.7405,31.6934,31.7248,49200.0
2010-12-23 13:10:00,40.35,40.38,40.33,40.36,28900.0,31.7327,31.7563,31.7169,31.7405,28900.0
2010-12-23 13:15:00,40.37,40.4,40.36,40.39,40200.0,31.7484,31.772,31.7405,31.7641,40200.0
2010-12-23 13:20:00,40.39,40.4,40.36,40.38,83200.0,31.7641,31.772,31.7405,31.7563,83200.0
2010-12-23 13:25:00,40.38,40.43,40.37,40.38,118200.0,31.7563,31.7956,31.7484,31.7563,118200.0
2010-12-23 13:30:00,40.39,40.45,40.39,40.41,71800.0,31.7641,31.8113,31.7641,31.7799,71800.0
2010-12-23 13:35:00,40.41,40.43,40.39,40.4,34100.0,31.7799,31.7956,31.7641,31.772,34100.0
2010-12-23 13:40:00,40.4,40.43,40.39,40.41,24800.0,31.772,31.7956,31.7641,31.7799,24800.0
2010-12-23 13:45:00,40.4,40.44,40.4,40.4,25100.0,31.772,31.8035,31.772,31.772,25100.0
2010-12-23 13:50:00,40.41,40.42,40.38,40.39,34100.0,31.7799,31.7877,31.7563,31.7641,34100.0
2010-12-23 13:55:00,40.4,40.44,40.39,40.41,44500.0,31.772,31.8035,31.7641,31.7799,44500.0
2010-12-23 14:00:00,40.4,40.42,40.37,40.38,51800.0,31.772,31.7877,31.7484,31.7563,51800.0
2010-12-23 14:05:00,40.38,40.4,40.35,40.36,58100.0,31.7563,31.772,31.7327,31.7405,58100.0
2010-12-23 14:10:00,40.36,40.37,40.34,40.35,16800.0,31.7405,31.7484,31.7248,31.7327,16800.0
2010-12-23 14:15:00,40.35,40.35,40.21,40.21,49300.0,31.7327,31.7327,31.6226,31.6226,49300.0
2010-12-23 14:20:00,40.21,40.25,40.15,40.15,121900.0,31.6226,31.654,31.5754,31.5754,121900.0
2010-12-23 14:25:00,40.16,40.19,40.12,40.17,41700.0,31.5833,31.6068,31.5518,31.5911,41700.0
2010-12-23 14:30:00,40.17,40.19,40.13,40.19,28200.0,31.5911,31.6068,31.5597,31.6068,28200.0
2010-12-23 14:35:00,40.19,40.21,40.18,40.21,19700.0,31.6068,31.6226,31.599,31.6226,19700.0
2010-12-23 14:40:00,40.2,40.24,40.2,40.21,33100.0,31.6147,31.6462,31.6147,31.6226,33100.0
2010-12-23 14:45:00,40.21,40.24,40.18,40.18,38400.0,31.6226,31.6462,31.599,31.599,38400.0
2010-12-23 14:50:00,40.18,40.21,40.18,40.2,21000.0,31.599,31.6226,31.599,31.6147,21000.0
2010-12-23 14:55:00,40.2,40.26,40.19,40.24,28800.0,31.6147,31.6619,31.6068,31.6462,28800.0
2010-12-23 15:00:00,40.24,40.28,40.22,40.22,60200.0,31.6462,31.6776,31.6304,31.6304,60200.0
2010-12-23 15:05:00,40.23,40.29,40.22,40.27,39900.0,31.6383,31.6855,31.6304,31.6698,39900.0
2010-12-23 15:10:00,40.25,40.3,40.24,40.26,20300.0,31.654,31.6934,31.6462,31.6619,20300.0
2010-12-23 15:15:00,40.25,40.31,40.24,40.29,31600.0,31.654,31.7012,31.6462,31.6855,31600.0
2010-12-23 15:20:00,40.29,40.3,40.24,40.25,34200.0,31.6855,31.6934,31.6462,31.654,34200.0
2010-12-23 15:25:00,40.25,40.33,40.24,40.32,49800.0,31.654,31.7169,31.6462,31.7091,49800.0
2010-12-23 15:30:00,40.33,40.33,40.27,40.27,81400.0,31.7169,31.7169,31.6698,31.6698,81400.0
2010-12-23 15:35:00,40.26,40.33,40.24,40.29,82700.0,31.6619,31.7169,31.6462,31.6855,82700.0
2010-12-23 15:40:00,40.28,40.31,40.26,40.31,46100.0,31.6776,31.7012,31.6619,31.7012,46100.0
2010-12-23 15:45:00,40.3,40.3,40.22,40.28,75400.0,31.6934,31.6934,31.6304,31.6776,75400.0
2010-12-23 15:50:00,40.28,40.32,40.26,40.28,62800.0,31.6776,31.7091,31.6619,31.6776,62800.0
2010-12-23 15:55:00,40.28,40.33,40.28,40.32,88300.0,31.6776,31.7169,31.6776,31.7091,88300.0
2010-12-27 09:30:00,40.2,40.2,40.01,40.03,86500.0,31.6147,31.6147,31.4653,31.481,86500.0
2010-12-27 09:35:00,40.03,40.2,40.02,40.19,35500.0,31.481,31.6147,31.4732,31.6068,35500.0
2010-12-27 09:40:00,40.17,40.17,40.03,40.04,37300.0,31.5911,31.5911,31.481,31.4889,37300.0
2010-12-27 09:45:00,40.04,40.08,40.01,40.02,37900.0,31.4889,31.5203,31.4653,31.4732,37900.0
2010-12-27 09:50:00,40.02,40.03,39.95,39.99,82200.0,31.4732,31.481,31.4181,31.4496,82200.0
2010-12-27 09:55:00,39.98,40.01,39.96,39.96,53900.0,31.4417,31.4653,31.426,31.426,53900.0
2010-12-27 10:00:00,39.97,39.98,39.76,39.76,92100.0,31.4338,31.4417,31.2687,31.2687,92100.0
2010-12-27 10:05:00,39.76,39.86,39.76,39.86,30400.0,31.2687,31.3473,31.2687,31.3473,30400.0
2010-12-27 10:10:00,39.85,40.05,39.85,40.05,102700.0,31.3395,31.4967,31.3395,31.4967,102700.0
2010-12-27 10:15:00,40.04,40.1,39.98,40.01,49300.0,31.4889,31.5361,31.4417,31.4653,49300.0
2010-12-27 10:20:00,40.02,40.04,39.91,39.98,31200.0,31.4732,31.4889,31.3866,31.4417,31200.0
2010-12-27 10:25:00,39.98,40.03,39.98,39.99,32200.0,31.4417,31.481,31.4417,31.4496,32200.0
2010-12-27 10:30:00,40.0,40.02,39.95,39.97,66600.0,31.4574,31.4732,31.4181,31.4338,66600.0
2010-12-27 10:35:00,39.97,39.98,39.86,39.92,43700.0,31.4338,31.4417,31.3473,31.3945,43700.0
2010-12-27 10:40:00,39.91,39.91,39.86,39.88,50200.0,31.3866,31.3866,31.3473,31.363,50200.0
2010-12-27 10:45:00,39.88,39.9,39.86,39.88,16900.0,31.363,31.3788,31.3473,31.363,16900.0
2010-12-27 10:50:00,39.88,39.92,39.84,39.9,119700.0,31.363,31.3945,31.3316,31.3788,119700.0
2010-12-27 10:55:00,39.9,39.97,39.89,39.96,40000.0,31.3788,31.4338,31.3709,31.426,40000.0
2010-12-27 11:00:00,39.96,39.97,39.95,39.96,27600.0,31.426,31.4338,31.4181,31.426,27600.0
2010-12-27 11:05:00,39.96,39.96,39.9,39.9,54500.0,31.426,31.426,31.3788,31.3788,54500.0
2010-12-27 11:10:00,39.9,39.93,39.9,39.92,30000.0,31.3788,31.4024,31.3788,31.3945,30000.0
2010-12-27 11:15:00,39.92,40.01,39.92,40.0,67200.0,31.3945,31.4653,31.3945,31.4574,67200.0
2010-12-27 11:20:00,40.0,40.03,39.98,39.98,26000.0,31.4574,31.481,31.4417,31.4417,26000.0
2010-12-27 11:25:00,39.99,40.0,39.9,39.9,21600.0,31.4496,31.4574,31.3788,31.3788,21600.0
2010-12-27 11:30:00,39.9,39.91,39.78,39.82,94600.0,31.3788,31.3866,31.2844,31.3159,94600.0
2010-12-27 11:35:00,39.81,39.85,39.76,39.85,39000.0,31.308,31.3395,31.2687,31.3395,39000.0
2010-12-27 11:40:00,39.85,39.87,39.81,39.83,27300.0,31.3395,31.3552,31.308,31.3237,27300.0
2010-12-27 11:45:00,39.83,39.87,39.82,39.83,33000.0,31.3237,31.3552,31.3159,31.3237,33000.0
2010-12-27 11:50:00,39.82,39.9,39.82,39.89,12800.0,31.3159,31.3788,31.3159,31.3709,12800.0
2010-12-27 11:55:00,39.89,39.89,39.83,39.84,18900.0,31.3709,31.3709,31.3237,31.3316,18900.0
2010-12-27 12:00:00,39.84,39.87,39.81,39.81,26700.0,31.3316,31.3552,31.308,31.308,26700.0
2010-12-27 12:05:00,39.81,39.84,39.81,39.83,55000.0,31.308,31.3316,31.308,31.3237,55000.0
2010-12-27 12:10:00,39.83,39.83,39.77,39.77,23300.0,31.3237,31.3237,31.2765,31.2765,23300.0
2010-12-27 12:15:00,39.77,39.78,39.75,39.77,24200.0,31.2765,31.2844,31.2608,31.2765,24200.0
2010-12-27 12:20:00,39.76,39.8,39.75,39.78,38400.0,31.2687,31.3001,31.2608,31.2844,38400.0
2010-12-27 12:25:00,39.77,39.78,39.72,39.72,54200.0,31.2765,31.2844,31.2372,31.2372,54200.0
2010-12-27 12:30:00,39.72,39.73,39.68,39.68,25100.0,31.2372,31.2451,31.2058,31.2058,25100.0
2010-12-27 12:35:00,39.68,39.71,39.67,39.7,49900.0,31.2058,31.2294,31.1979,31.2215,49900.0
2010-12-27 12:40:00,39.7,39.71,39.66,39.66,19900.0,31.2215,31.2294,31.19,31.19,19900.0
2010-12-27 12:45:00,39.67,39.67,39.58,39.61,83500.0,31.1979,31.1979,31.1271,31.1507,83500.0
2010-12-27 12:50:00,39.62,39.63,39.6,39.6,20600.0,31.1586,31.1664,31.1428,31.1428,20600.0
2010-12-27 12:55:00,39.61,39.61,39.58,39.6,25500.0,31.1507,31.1507,31.1271,31.1428,25500.0
2010-12-27 13:00:00,39.6,39.62,39.56,39.56,174200.0,31.1428,31.1586,31.1114,31.1114,174200.0
2010-12-27 13:05:00,39.56,39.62,39.55,39.6,24000.0,31.1114,31.1586,31.1035,31.1428,24000.0
2010-12-27 13:10:00,39.6,39.68,39.6,39.64,28600.0,31.1428,31.2058,31.1428,31.1743,28600.0
2010-12-27 13:15:00,39.64,39.7,39.64,39.68,29500.0,31.1743,31.2215,31.1743,31.2058,29500.0
2010-12-27 13:20:00,39.69,39.71,39.67,39.68,47700.0,31.2136,31.2294,31.1979,31.2058,47700.0
2010-12-27 13:25:00,39.68,39.69,39.64,39.64,44500.0,31.2058,31.2136,31.1743,31.1743,44500.0
2010-12-27 13:30:00,39.65,39.65,39.6,39.6,29600.0,31.1822,31.1822,31.1428,31.1428,29600.0
2010-12-27 13:35:00,39.61,39.64,39.59,39.6,32100.0,31.1507,31.1743,31.135,31.1428,32100.0
2010-12-27 13:40:00,39.6,39.67,39.6,39.66,32200.0,31.1428,31.1979,31.1428,31.19,32200.0
2010-12-27 13:45:00,39.67,39.67,39.63,39.63,38500.0,31.1979,31.1979,31.1664,31.1664,38500.0
2010-12-27 13:50:00,39.63,39.67,39.61,39.66,56800.0,31.1664,31.1979,31.1507,31.19,56800.0
2010-12-27 13:55:00,39.66,39.66,39.61,39.66,23800.0,31.19,31.19,31.1507,31.19,23800.0
2010-12-27 14:00:00,39.66,39.67,39.63,39.64,13500.0,31.19,31.1979,31.1664,31.1743,13500.0
2010-12-27 14:05:00,39.64,39.64,39.63,39.63,12800.0,31.1743,31.1743,31.1664,31.1664,12800.0
2010-12-27 14:10:00,39.64,39.66,39.63,39.65,23700.0,31.1743,31.19,31.1664,31.1822,23700.0
2010-12-27 14:15:00,39.66,39.67,39.64,39.66,23100.0,31.19,31.1979,31.1743,31.19,23100.0
2010-12-27 14:20:00,39.66,39.71,39.66,39.69,14900.0,31.19,31.2294,31.19,31.2136,14900.0
2010-12-27 14:25:00,39.7,39.71,39.69,39.69,13500.0,31.2215,31.2294,31.2136,31.2136,13500.0
2010-12-27 14:30:00,39.69,39.71,39.69,39.69,22100.0,31.2136,31.2294,31.2136,31.2136,22100.0
2010-12-27 14:35:00,39.7,39.7,39.69,39.7,8400.0,31.2215,31.2215,31.2136,31.2215,8400.0
2010-12-27 14:40:00,39.69,39.77,39.69,39.76,33500.0,31.2136,31.2765,31.2136,31.2687,33500.0
2010-12-27 14:45:00,39.76,39.79,39.76,39.76,28200.0,31.2687,31.2923,31.2687,31.2687,28200.0
2010-12-27 14:50:00,39.77,39.77,39.73,39.73,22600.0,31.2765,31.2765,31.2451,31.2451,22600.0
2010-12-27 14:55:00,39.74,39.77,39.73,39.76,12900.0,31.2529,31.2765,31.2451,31.2687,12900.0
2010-12-27 15:00:00,39.76,39.79,39.72,39.77,32100.0,31.2687,31.2923,31.2372,31.2765,32100.0
2010-12-27 15:05:00,39.77,39.83,39.77,39.81,32400.0,31.2765,31.3237,31.2765,31.308,32400.0
2010-12-27 15:10:00,39.82,39.84,39.79,39.79,41000.0,31.3159,31.3316,31.2923,31.2923,41000.0
2010-12-27 15:15:00,39.78,39.83,39.75,39.78,98500.0,31.2844,31.3237,31.2608,31.2844,98500.0
2010-12-27 15:20:00,39.79,39.81,39.72,39.74,109200.0,31.2923,31.308,31.2372,31.2529,109200.0
2010-12-27 15:25:00,39.75,39.81,39.74,39.79,55800.0,31.2608,31.308,31.2529,31.2923,55800.0
2010-12-27 15:30:00,39.79,39.81,39.79,39.8,32300.0,31.2923,31.308,31.2923,31.3001,32300.0
2010-12-27 15:35:00,39.81,39.83,39.79,39.81,40600.0,31.308,31.3237,31.2923,31.308,40600.0
2010-12-27 15:40:00,39.81,39.89,39.8,39.86,52000.0,31.308,31.3709,31.3001,31.3473,52000.0
2010-12-27 15:45:00,39.86,39.89,39.81,39.84,108500.0,31.3473,31.3709,31.308,31.3316,108500.0
2010-12-27 15:50:00,39.85,39.87,39.82,39.85,85400.0,31.3395,31.3552,31.3159,31.3395,85400.0
2010-12-27 15:55:00,39.85,39.86,39.76,39.82,406900.0,31.3395,31.3473,31.2687,31.3159,406900.0
2010-12-28 09:30:00,39.93,40.0,39.85,39.97,121000.0,31.4024,31.4574,31.3395,31.4338,121000.0
2010-12-28 09:35:00,39.97,39.98,39.88,39.89,94500.0,31.4338,31.4417,31.363,31.3709,94500.0
2010-12-28 09:40:00,39.88,40.06,39.88,40.0,93000.0,31.363,31.5046,31.363,31.4574,93000.0
2010-12-28 09:45:00,40.0,40.06,40.0,40.03,55400.0,31.4574,31.5046,31.4574,31.481,55400.0
2010-12-28 09:50:00,40.03,40.04,39.9,39.9,55600.0,31.481,31.4889,31.3788,31.3788,55600.0
2010-12-28 09:55:00,39.9,39.92,39.88,39.88,59500.0,31.3788,31.3945,31.363,31.363,59500.0
2010-12-28 10:00:00,39.88,39.99,39.85,39.94,63600.0,31.363,31.4496,31.3395,31.4102,63600.0
2010-12-28 10:05:00,39.93,39.94,39.77,39.81,99800.0,31.4024,31.4102,31.2765,31.308,99800.0
2010-12-28 10:10:00,39.79,39.86,39.76,39.82,53000.0,31.2923,31.3473,31.2687,31.3159,53000.0
2010-12-28 10:15:00,39.82,39.84,39.79,39.83,29300.0,31.3159,31.3316,31.2923,31.3237,29300.0
2010-12-28 10:20:00,39.84,39.9,39.81,39.89,54900.0,31.3316,31.3788,31.308,31.3709,54900.0
2010-12-28 10:25:00,39.89,39.91,39.87,39.89,33400.0,31.3709,31.3866,31.3552,31.3709,33400.0
2010-12-28 10:30:00,39.89,39.94,39.86,39.87,34700.0,31.3709,31.4102,31.3473,31.3552,34700.0
2010-12-28 10:35:00,39.87,39.87,39.82,39.83,51700.0,31.3552,31.3552,31.3159,31.3237,51700.0
2010-12-28 10:40:00,39.83,39.83,39.76,39.77,72300.0,31.3237,31.3237,31.2687,31.2765,72300.0
2010-12-28 10:45:00,39.76,39.8,39.75,39.76,36600.0,31.2687,31.3001,31.2608,31.2687,36600.0
2010-12-28 10:50:00,39.75,39.76,39.68,39.7,57500.0,31.2608,31.2687,31.2058,31.2215,57500.0
2010-12-28 10:55:00,39.7,39.73,39.67,39.67,40600.0,31.2215,31.2451,31.1979,31.1979,40600.0
2010-12-28 11:00:00,39.67,39.71,39.65,39.66,51200.0,31.1979,31.2294,31.1822,31.19,51200.0
2010-12-28 11:05:00,39.66,39.66,39.6,39.62,71300.0,31.19,31.19,31.1428,31.1586,71300.0
2010-12-28 11:10:00,39.62,39.64,39.6,39.61,32000.0,31.1586,31.1743,31.1428,31.1507,32000.0
2010-12-28 11:15:00,39.6,39.62,39.59,39.61,37700.0,31.1428,31.1586,31.135,31.1507,37700.0
2010-12-28 11:20:00,39.61,39.64,39.61,39.63,23000.0,31.1507,31.1743,31.1507,31.1664,23000.0
2010-12-28 11:25:00,39.63,39.64,39.61,39.62,32100.0,31.1664,31.1743,31.1507,31.1586,32100.0
2010-12-28 11:30:00,39.62,39.63,39.61,39.62,14500.0,31.1586,31.1664,31.1507,31.1586,14500.0
2010-12-28 11:35:00,39.61,39.67,39.61,39.66,46300.0,31.1507,31.1979,31.1507,31.19,46300.0
2010-12-28 11:40:00,39.66,39.66,39.59,39.61,72900.0,31.19,31.19,31.135,31.1507,72900.0
2010-12-28 11:45:00,39.61,39.63,39.57,39.57,26900.0,31.1507,31.1664,31.1193,31.1193,26900.0
2010-12-28 11:50:00,39.56,39.57,39.53,39.54,47800.0,31.1114,31.1193,31.0878,31.0957,47800.0
2010-12-28 11:55:00,39.54,39.58,39.52,39.57,24700.0,31.0957,31.1271,31.0799,31.1193,24700.0
2010-12-28 12:00:00,39.57,39.57,39.49,39.51,91900.0,31.1193,31.1193,31.0563,31.0721,91900.0
2010-12-28 12:05:00,39.5,39.52,39.5,39.51,32500.0,31.0642,31.0799,31.0642,31.0721,32500.0
2010-12-28 12:10:00,39.51,39.54,39.51,39.51,50000.0,31.0721,31.0957,31.0721,31.0721,50000.0
2010-12-28 12:15:00,39.51,39.53,39.5,39.52,54200.0,31.0721,31.0878,31.0642,31.0799,54200.0
2010-12-28 12:20:00,39.51,39.6,39.51,39.56,54000.0,31.0721,31.1428,31.0721,31.1114,54000.0
2010-12-28 12:25:00,39.55,39.59,39.55,39.58,31100.0,31.1035,31.135,31.1035,31.1271,31100.0
2010-12-28 12:30:00,39.59,39.66,39.55,39.65,234500.0,31.135,31.19,31.1035,31.1822,234500.0
2010-12-28 12:35:00,39.65,39.67,39.62,39.62,129000.0,31.1822,31.1979,31.1586,31.1586,129000.0
2010-12-28 12:40:00,39.62,39.64,39.6,39.61,25300.0,31.1586,31.1743,31.1428,31.1507,25300.0
2010-12-28 12:45:00,39.61,39.67,39.61,39.67,26200.0,31.1507,31.1979,31.1507,31.1979,26200.0
2010-12-28 12:50:00,39.67,39.73,39.66,39.7,69700.0,31.1979,31.2451,31.19,31.2215,69700.0
2010-12-28 12:55:00,39.7,39.72,39.7,39.72,15700.0,31.2215,31.2372,31.2215,31.2372,15700.0
2010-12-28 13:00:00,39.73,39.75,39.64,39.65,38800.0,31.2451,31.2608,31.1743,31.1822,38800.0
2010-12-28 13:05:00,39.64,39.65,39.63,39.64,15100.0,31.1743,31.1822,31.1664,31.1743,15100.0
2010-12-28 13:10:00,39.64,39.64,39.6,39.63,32600.0,31.1743,31.1743,31.1428,31.1664,32600.0
2010-12-28 13:15:00,39.63,39.73,39.61,39.72,104400.0,31.1664,31.2451,31.1507,31.2372,104400.0
2010-12-28 13:20:00,39.72,39.73,39.68,39.69,95100.0,31.2372,31.2451,31.2058,31.2136,95100.0
2010-12-28 13:25:00,39.68,39.74,39.68,39.73,55200.0,31.2058,31.2529,31.2058,31.2451,55200.0
2010-12-28 13:30:00,39.74,39.74,39.72,39.73,67800.0,31.2529,31.2529,31.2372,31.2451,67800.0
2010-12-28 13:35:00,39.72,39.73,39.66,39.67,32600.0,31.2372,31.2451,31.19,31.1979,32600.0
2010-12-28 13:40:00,39.66,39.69,39.65,39.68,76800.0,31.19,31.2136,31.1822,31.2058,76800.0
2010-12-28 13:45:00,39.69,39.69,39.65,39.67,18900.0,31.2136,31.2136,31.1822,31.1979,18900.0
2010-12-28 13:50:00,39.67,39.69,39.66,39.68,23600.0,31.1979,31.2136,31.19,31.2058,23600.0
2010-12-28 13:55:00,39.68,39.68,39.66,39.68,11700.0,31.2058,31.2058,31.19,31.2058,11700.0
2010-12-28 14:00:00,39.68,39.68,39.65,39.67,18100.0,31.2058,31.2058,31.1822,31.1979,18100.0
2010-12-28 14:05:00,39.67,39.68,39.66,39.67,9200.0,31.1979,31.2058,31.19,31.1979,9200.0
2010-12-28 14:10:00,39.68,39.73,39.67,39.73,51000.0,31.2058,31.2451,31.1979,31.2451,51000.0
2010-12-28 14:15:00,39.72,39.74,39.72,39.74,28600.0,31.2372,31.2529,31.2372,31.2529,28600.0
2010-12-28 14:20:00,39.74,39.79,39.74,39.79,48300.0,31.2529,31.2923,31.2529,31.2923,48300.0
2010-12-28 14:25:00,39.79,39.8,39.71,39.72,48500.0,31.2923,31.3001,31.2294,31.2372,48500.0
2010-12-28 14:30:00,39.72,39.73,39.65,39.67,57100.0,31.2372,31.2451,31.1822,31.1979,57100.0
2010-12-28 14:35:00,39.67,39.68,39.65,39.66,47400.0,31.1979,31.2058,31.1822,31.19,47400.0
2010-12-28 14:40:00,39.67,39.67,39.63,39.65,50400.0,31.1979,31.1979,31.1664,31.1822,50400.0
2010-12-28 14:45:00,39.65,39.68,39.64,39.66,244300.0,31.1822,31.2058,31.1743,31.19,244300.0
2010-12-28 14:50:00,39.67,39.67,39.64,39.65,16100.0,31.1979,31.1979,31.1743,31.1822,16100.0
2010-12-28 14:55:00,39.65,39.68,39.64,39.66,35700.0,31.1822,31.2058,31.1743,31.19,35700.0
2010-12-28 15:00:00,39.66,39.66,39.64,39.65,26000.0,31.19,31.19,31.1743,31.1822,26000.0
2010-12-28 15:05:00,39.64,39.65,39.63,39.65,50200.0,31.1743,31.1822,31.1664,31.1822,50200.0
2010-12-28 15:10:00,39.65,39.65,39.62,39.63,38200.0,31.1822,31.1822,31.1586,31.1664,38200.0
2010-12-28 15:15:00,39.63,39.65,39.62,39.65,22600.0,31.1664,31.1822,31.1586,31.1822,22600.0
2010-12-28 15:20:00,39.65,39.65,39.63,39.65,43400.0,31.1822,31.1822,31.1664,31.1822,43400.0
2010-12-28 15:25:00,39.64,39.68,39.64,39.65,57200.0,31.1743,31.2058,31.1743,31.1822,57200.0
2010-12-28 15:30:00,39.65,39.67,39.65,39.67,51800.0,31.1822,31.1979,31.1822,31.1979,51800.0
2010-12-28 15:35:00,39.67,39.67,39.64,39.64,183400.0,31.1979,31.1979,31.1743,31.1743,183400.0
2010-12-28 15:40:00,39.65,39.67,39.64,39.66,81900.0,31.1822,31.1979,31.1743,31.19,81900.0
2010-12-28 15:45:00,39.65,39.65,39.59,39.62,176500.0,31.1822,31.1822,31.135,31.1586,176500.0
2010-12-28 15:50:00,39.61,39.62,39.56,39.56,177300.0,31.1507,31.1586,31.1114,31.1114,177300.0
2010-12-28 15:55:00,39.57,39.63,39.57,39.61,374700.0,31.1193,31.1664,31.1193,31.1507,374700.0
2010-12-29 09:30:00,39.69,39.69,39.49,39.54,80000.0,31.2136,31.2136,31.0563,31.0957,80000.0
2010-12-29 09:35:00,39.54,39.66,39.54,39.61,125500.0,31.0957,31.19,31.0957,31.1507,125500.0
2010-12-29 09:40:00,39.61,39.65,39.54,39.57,52000.0,31.1507,31.1822,31.0957,31.1193,52000.0
2010-12-29 09:45:00,39.57,39.61,39.55,39.6,85700.0,31.1193,31.1507,31.1035,31.1428,85700.0
2010-12-29 09:50:00,39.6,39.68,39.6,39.67,50000.0,31.1428,31.2058,31.1428,31.1979,50000.0
2010-12-29 09:55:00,39.67,39.73,39.65,39.66,44400.0,31.1979,31.2451,31.1822,31.19,44400.0
2010-12-29 10:00:00,39.65,39.72,39.62,39.71,57300.0,31.1822,31.2372,31.1586,31.2294,57300.0
2010-12-29 10:05:00,39.71,39.72,39.66,39.69,101500.0,31.2294,31.2372,31.19,31.2136,101500.0
2010-12-29 10:10:00,39.68,39.83,39.68,39.8,122900.0,31.2058,31.3237,31.2058,31.3001,122900.0
2010-12-29 10:15:00,39.81,39.93,39.8,39.9,175700.0,31.308,31.4024,31.3001,31.3788,175700.0
2010-12-29 10:20:00,39.9,39.97,39.89,39.95,130400.0,31.3788,31.4338,31.3709,31.4181,130400.0
2010-12-29 10:25:00,39.96,40.07,39.93,40.05,142800.0,31.426,31.5125,31.4024,31.4967,142800.0
2010-12-29 10:30:00,40.05,40.11,39.99,40.1,180200.0,31.4967,31.5439,31.4496,31.5361,180200.0
2010-12-29 10:35:00,40.1,40.15,40.08,40.12,75200.0,31.5361,31.5754,31.5203,31.5518,75200.0
2010-12-29 10:40:00,40.12,40.17,40.09,40.17,82200.0,31.5518,31.5911,31.5282,31.5911,82200.0
2010-12-29 10:45:00,40.17,40.2,40.11,40.19,168700.0,31.5911,31.6147,31.5439,31.6068,168700.0
2010-12-29 10:50:00,40.19,40.2,40.16,40.2,81100.0,31.6068,31.6147,31.5833,31.6147,81100.0
2010-12-29 10:55:00,40.19,40.21,40.12,40.16,166900.0,31.6068,31.6226,31.5518,31.5833,166900.0
2010-12-29 11:00:00,40.16,40.17,40.13,40.15,50700.0,31.5833,31.5911,31.5597,31.5754,50700.0
2010-12-29 11:05:00,40.15,40.15,40.12,40.12,27600.0,31.5754,31.5754,31.5518,31.5518,27600.0
2010-12-29 11:10:00,40.12,40.17,40.09,40.09,114600.0,31.5518,31.5911,31.5282,31.5282,114600.0
2010-12-29 11:15:00,40.09,40.12,40.05,40.11,85700.0,31.5282,31.5518,31.4967,31.5439,85700.0
2010-12-29 11:20:00,40.11,40.15,40.09,40.14,45700.0,31.5439,31.5754,31.5282,31.5675,45700.0
2010-12-29 11:25:00,40.15,40.18,40.15,40.17,58900.0,31.5754,31.599,31.5754,31.5911,58900.0
2010-12-29 11:30:00,40.16,40.19,40.15,40.15,46000.0,31.5833,31.6068,31.5754,31.5754,46000.0
2010-12-29 11:35:00,40.15,40.23,40.15,40.21,125400.0,31.5754,31.6383,31.5754,31.6226,125400.0
2010-12-29 11:40:00,40.21,40.29,40.19,40.29,83900.0,31.6226,31.6855,31.6068,31.6855,83900.0
2010-12-29 11:45:00,40.28,40.3,40.26,40.28,135000.0,31.6776,31.6934,31.6619,31.6776,135000.0
2010-12-29 11:50:00,40.27,40.29,40.23,40.29,71000.0,31.6698,31.6855,31.6383,31.6855,71000.0
2010-12-29 11:55:00,40.29,40.34,40.28,40.32,53200.0,31.6855,31.7248,31.6776,31.7091,53200.0
2010-12-29 12:00:00,40.32,40.38,40.32,40.37,69200.0,31.7091,31.7563,31.7091,31.7484,69200.0
2010-12-29 12:05:00,40.36,40.42,40.36,40.37,66800.0,31.7405,31.7877,31.7405,31.7484,66800.0
2010-12-29 12:10:00,40.37,40.41,40.36,40.41,51200.0,31.7484,31.7799,31.7405,31.7799,51200.0
2010-12-29 12:15:00,40.4,40.42,40.38,40.41,48300.0,31.772,31.7877,31.7563,31.7799,48300.0
2010-12-29 12:20:00,40.42,40.43,40.39,40.42,52300.0,31.7877,31.7956,31.7641,31.7877,52300.0
2010-12-29 12:25:00,40.42,40.48,40.41,40.47,56400.0,31.7877,31.8349,31.7799,31.827,56400.0
2010-12-29 12:30:00,40.47,40.5,40.45,40.49,68500.0,31.827,31.8506,31.8113,31.8428,68500.0
2010-12-29 12:35:00,40.5,40.5,40.45,40.45,39000.0,31.8506,31.8506,31.8113,31.8113,39000.0
2010-12-29 12:40:00,40.46,40.46,40.45,40.45,19000.0,31.8192,31.8192,31.8113,31.8113,19000.0
2010-12-29 12:45:00,40.46,40.5,40.45,40.46,63500.0,31.8192,31.8506,31.8113,31.8192,63500.0
2010-12-29 12:50:00,40.46,40.5,40.44,40.45,77200.0,31.8192,31.8506,31.8035,31.8113,77200.0
2010-12-29 12:55:00,40.45,40.48,40.42,40.42,73700.0,31.8113,31.8349,31.7877,31.7877,73700.0
2010-12-29 13:00:00,40.43,40.45,40.4,40.42,57000.0,31.7956,31.8113,31.772,31.7877,57000.0
2010-12-29 13:05:00,40.41,40.46,40.34,40.45,130300.0,31.7799,31.8192,31.7248,31.8113,130300.0
2010-12-29 13:10:00,40.46,40.5,40.46,40.49,68900.0,31.8192,31.8506,31.8192,31.8428,68900.0
2010-12-29 13:15:00,40.48,40.48,40.42,40.43,78700.0,31.8349,31.8349,31.7877,31.7956,78700.0
2010-12-29 13:20:00,40.43,40.44,40.41,40.43,42200.0,31.7956,31.8035,31.7799,31.7956,42200.0
2010-12-29 13:25:00,40.43,40.45,40.4,40.45,78800.0,31.7956,31.8113,31.772,31.8113,78800.0
2010-12-29 13:30:00,40.44,40.48,40.42,40.46,30200.0,31.8035,31.8349,31.7877,31.8192,30200.0
2010-12-29 13:35:00,40.46,40.47,40.43,40.44,25700.0,31.8192,31.827,31.7956,31.8035,25700.0
2010-12-29 13:40:00,40.43,40.47,40.43,40.46,73700.0,31.7956,31.827,31.7956,31.8192,73700.0
2010-12-29 13:45:00,40.47,40.5,40.42,40.42,67300.0,31.827,31.8506,31.7877,31.7877,67300.0
2010-12-29 13:50:00,40.43,40.44,40.37,40.39,72100.0,31.7956,31.8035,31.7484,31.7641,72100.0
2010-12-29 13:55:00,40.38,40.41,40.36,40.41,36800.0,31.7563,31.7799,31.7405,31.7799,36800.0
2010-12-29 14:00:00,40.41,40.44,40.37,40.44,62200.0,31.7799,31.8035,31.7484,31.8035,62200.0
2010-12-29 14:05:00,40.43,40.44,40.4,40.42,33200.0,31.7956,31.8035,31.772,31.7877,33200.0
2010-12-29 14:10:00,40.42,40.44,40.37,40.37,43800.0,31.7877,31.8035,31.7484,31.7484,43800.0
2010-12-29 14:15:00,40.38,40.38,40.32,40.34,70600.0,31.7563,31.7563,31.7091,31.7248,70600.0
2010-12-29 14:20:00,40.35,40.38,40.32,40.37,80700.0,31.7327,31.7563,31.7091,31.7484,80700.0
2010-12-29 14:25:00,40.37,40.41,40.36,40.4,33700.0,31.7484,31.7799,31.7405,31.772,33700.0
2010-12-29 14:30:00,40.4,40.46,40.4,40.43,143000.0,31.772,31.8192,31.772,31.7956,143000.0
2010-12-29 14:35:00,40.43,40.44,40.42,40.43,17600.0,31.7956,31.8035,31.7877,31.7956,17600.0
2010-12-29 14:40:00,40.42,40.5,40.42,40.5,78200.0,31.7877,31.8506,31.7877,31.8506,78200.0
2010-12-29 14:45:00,40.5,40.55,40.49,40.55,115200.0,31.8506,31.89,31.8428,31.89,115200.0
2010-12-29 14:50:00,40.55,40.6,40.54,40.59,102800.0,31.89,31.9293,31.8821,31.9214,102800.0
2010-12-29 14:55:00,40.59,40.6,40.58,40.6,74200.0,31.9214,31.9293,31.9136,31.9293,74200.0
2010-12-29 15:00:00,40.6,40.62,40.59,40.62,87600.0,31.9293,31.945,31.9214,31.945,87600.0
2010-12-29 15:05:00,40.61,40.67,40.58,40.59,209200.0,31.9371,31.9843,31.9136,31.9214,209200.0
2010-12-29 15:10:00,40.59,40.63,40.58,40.62,75200.0,31.9214,31.9529,31.9136,31.945,75200.0
2010-12-29 15:15:00,40.63,40.67,40.62,40.62,87000.0,31.9529,31.9843,31.945,31.945,87000.0
2010-12-29 15:20:00,40.62,40.67,40.6,40.67,99700.0,31.945,31.9843,31.9293,31.9843,99700.0
2010-12-29 15:25:00,40.67,40.71,40.66,40.68,139200.0,31.9843,32.0158,31.9765,31.9922,139200.0
2010-12-29 15:30:00,40.67,40.69,40.61,40.68,146400.0,31.9843,32.0001,31.9371,31.9922,146400.0
2010-12-29 15:35:00,40.69,40.73,40.67,40.72,162900.0,32.0001,32.0315,31.9843,32.0237,162900.0
2010-12-29 15:40:00,40.71,40.75,40.61,40.61,215900.0,32.0158,32.0472,31.9371,31.9371,215900.0
2010-12-29 15:45:00,40.61,40.72,40.56,40.72,344400.0,31.9371,32.0237,31.8978,32.0237,344400.0
2010-12-29 15:50:00,40.72,40.84,40.7,40.71,454600.0,32.0237,32.118,32.0079,32.0158,454600.0
2010-12-29 15:55:00,40.71,40.71,40.63,40.66,228300.0,32.0158,32.0158,31.9529,31.9765,228300.0
2010-12-30 09:30:00,40.68,40.89,40.63,40.88,131900.0,31.9922,32.1573,31.9529,32.1495,131900.0
2010-12-30 09:35:00,40.88,41.0,40.88,40.99,124200.0,32.1495,32.2439,32.1495,32.236,124200.0
2010-12-30 09:40:00,40.99,41.13,40.94,41.06,165300.0,32.236,32.3461,32.1967,32.291,165300.0
2010-12-30 09:45:00,41.07,41.07,40.92,41.03,113600.0,32.2989,32.2989,32.1809,32.2674,113600.0
2010-12-30 09:50:00,41.03,41.04,40.92,40.93,64300.0,32.2674,32.2753,32.1809,32.1888,64300.0
2010-12-30 09:55:00,40.93,40.93,40.83,40.87,57000.0,32.1888,32.1888,32.1102,32.1416,57000.0
2010-12-30 10:00:00,40.87,40.93,40.77,40.78,100100.0,32.1416,32.1888,32.063,32.0708,100100.0
2010-12-30 10:05:00,40.79,40.87,40.78,40.81,55900.0,32.0787,32.1416,32.0708,32.0944,55900.0
2010-12-30 10:10:00,40.81,40.82,40.76,40.79,101100.0,32.0944,32.1023,32.0551,32.0787,101100.0
2010-12-30 10:15:00,40.78,40.93,40.78,40.9,65900.0,32.0708,32.1888,32.0708,32.1652,65900.0
2010-12-30 10:20:00,40.91,40.93,40.9,40.92,89800.0,32.1731,32.1888,32.1652,32.1809,89800.0
2010-12-30 10:25:00,40.93,41.05,40.93,41.04,118400.0,32.1888,32.2832,32.1888,32.2753,118400.0
2010-12-30 10:30:00,41.04,41.15,41.04,41.14,120100.0,32.2753,32.3618,32.2753,32.354,120100.0
2010-12-30 10:35:00,41.14,41.14,41.08,41.13,86900.0,32.354,32.354,32.3068,32.3461,86900.0
2010-12-30 10:40:00,41.13,41.13,40.92,40.93,93900.0,32.3461,32.3461,32.1809,32.1888,93900.0
2010-12-30 10:45:00,40.92,41.04,40.92,41.0,85200.0,32.1809,32.2753,32.1809,32.2439,85200.0
2010-12-30 10:50:00,41.0,41.07,41.0,41.03,61800.0,32.2439,32.2989,32.2439,32.2674,61800.0
2010-12-30 10:55:00,41.03,41.08,40.93,40.93,55600.0,32.2674,32.3068,32.1888,32.1888,55600.0
2010-12-30 11:00:00,40.94,40.96,40.92,40.92,41900.0,32.1967,32.2124,32.1809,32.1809,41900.0
2010-12-30 11:05:00,40.92,40.93,40.81,40.81,66900.0,32.1809,32.1888,32.0944,32.0944,66900.0
2010-12-30 11:10:00,40.81,40.85,40.7,40.75,115000.0,32.0944,32.1259,32.0079,32.0472,115000.0
2010-12-30 11:15:00,40.75,40.78,40.64,40.66,122700.0,32.0472,32.0708,31.9607,31.9765,122700.0
2010-12-30 11:20:00,40.66,40.74,40.6,40.6,129800.0,31.9765,32.0394,31.9293,31.9293,129800.0
2010-12-30 11:25:00,40.6,40.71,40.57,40.69,90400.0,31.9293,32.0158,31.9057,32.0001,90400.0
2010-12-30 11:30:00,40.68,40.84,40.67,40.81,94300.0,31.9922,32.118,31.9843,32.0944,94300.0
2010-12-30 11:35:00,40.81,40.87,40.78,40.8,103200.0,32.0944,32.1416,32.0708,32.0866,103200.0
2010-12-30 11:40:00,40.79,40.85,40.78,40.82,53600.0,32.0787,32.1259,32.0708,32.1023,53600.0
2010-12-30 11:45:00,40.82,40.85,40.81,40.83,37900.0,32.1023,32.1259,32.0944,32.1102,37900.0
2010-12-30 11:50:00,40.83,40.84,40.69,40.75,79100.0,32.1102,32.118,32.0001,32.0472,79100.0
2010-12-30 11:55:00,40.76,40.84,40.75,40.79,59000.0,32.0551,32.118,32.0472,32.0787,59000.0
2010-12-30 12:00:00,40.8,40.82,40.79,40.82,28400.0,32.0866,32.1023,32.0787,32.1023,28400.0
2010-12-30 12:05:00,40.82,40.88,40.8,40.87,39900.0,32.1023,32.1495,32.0866,32.1416,39900.0
2010-12-30 12:10:00,40.87,40.88,40.84,40.84,27700.0,32.1416,32.1495,32.118,32.118,27700.0
2010-12-30 12:15:00,40.84,40.91,40.84,40.88,49800.0,32.118,32.1731,32.118,32.1495,49800.0
2010-12-30 12:20:00,40.87,40.89,40.86,40.87,15300.0,32.1416,32.1573,32.1338,32.1416,15300.0
2010-12-30 12:25:00,40.87,40.92,40.86,40.91,72100.0,32.1416,32.1809,32.1338,32.1731,72100.0
2010-12-30 12:30:00,40.9,40.95,40.89,40.94,68500.0,32.1652,32.2045,32.1573,32.1967,68500.0
2010-12-30 12:35:00,40.94,41.01,40.93,40.97,63300.0,32.1967,32.2517,32.1888,32.2203,63300.0
2010-12-30 12:40:00,40.98,41.02,40.97,41.02,46100.0,32.2281,32.2596,32.2203,32.2596,46100.0
2010-12-30 12:45:00,41.02,41.03,40.98,41.03,31200.0,32.2596,32.2674,32.2281,32.2674,31200.0
2010-12-30 12:50:00,41.03,41.03,40.98,41.01,32400.0,32.2674,32.2674,32.2281,32.2517,32400.0
2010-12-30 12:55:00,41.01,41.02,40.97,40.98,28900.0,32.2517,32.2596,32.2203,32.2281,28900.0
2010-12-30 13:00:00,40.98,40.99,40.91,40.91,29100.0,32.2281,32.236,32.1731,32.1731,29100.0
2010-12-30 13:05:00,40.92,40.92,40.87,40.88,26700.0,32.1809,32.1809,32.1416,32.1495,26700.0
2010-12-30 13:10:00,40.89,40.89,40.85,40.86,43800.0,32.1573,32.1573,32.1259,32.1338,43800.0
2010-12-30 13:15:00,40.86,40.94,40.85,40.94,43000.0,32.1338,32.1967,32.1259,32.1967,43000.0
2010-12-30 13:20:00,40.93,40.95,40.9,40.91,24500.0,32.1888,32.2045,32.1652,32.1731,24500.0
2010-12-30 13:25:00,40.92,40.95,40.91,40.91,42000.0,32.1809,32.2045,32.1731,32.1731,42000.0
2010-12-30 13:30:00,40.9,40.92,40.9,40.91,25500.0,32.1652,32.1809,32.1652,32.1731,25500.0
2010-12-30 13:35:00,40.91,40.95,40.91,40.95,36600.0,32.1731,32.2045,32.1731,32.2045,36600.0
2010-12-30 13:40:00,40.95,40.96,40.92,40.92,37600.0,32.2045,32.2124,32.1809,32.1809,37600.0
2010-12-30 13:45:00,40.92,40.99,40.92,40.99,52400.0,32.1809,32.236,32.1809,32.236,52400.0
2010-12-30 13:50:00,40.99,40.99,40.94,40.98,26300.0,32.236,32.236,32.1967,32.2281,26300.0
2010-12-30 13:55:00,40.97,41.0,40.95,41.0,41800.0,32.2203,32.2439,32.2045,32.2439,41800.0
2010-12-30 14:00:00,40.99,41.0,40.95,40.98,29800.0,32.236,32.2439,32.2045,32.2281,29800.0
2010-12-30 14:05:00,40.97,41.0,40.97,40.99,30500.0,32.2203,32.2439,32.2203,32.236,30500.0
2010-12-30 14:10:00,40.99,41.0,40.96,40.97,42700.0,32.236,32.2439,32.2124,32.2203,42700.0
2010-12-30 14:15:00,40.97,41.02,40.97,41.01,45000.0,32.2203,32.2596,32.2203,32.2517,45000.0
2010-12-30 14:20:00,41.01,41.1,41.01,41.06,60500.0,32.2517,32.3225,32.2517,32.291,60500.0
2010-12-30 14:25:00,41.05,41.13,41.05,41.12,46700.0,32.2832,32.3461,32.2832,32.3382,46700.0
2010-12-30 14:30:00,41.11,41.14,41.06,41.06,52800.0,32.3304,32.354,32.291,32.291,52800.0
2010-12-30 14:35:00,41.07,41.11,41.07,41.08,53600.0,32.2989,32.3304,32.2989,32.3068,53600.0
2010-12-30 14:40:00,41.09,41.09,40.98,40.98,40700.0,32.3146,32.3146,32.2281,32.2281,40700.0
2010-12-30 14:45:00,40.99,41.01,40.96,40.96,28200.0,32.236,32.2517,32.2124,32.2124,28200.0
2010-12-30 14:50:00,40.96,41.0,40.96,40.97,39600.0,32.2124,32.2439,32.2124,32.2203,39600.0
2010-12-30 14:55:00,40.96,41.02,40.94,41.02,30900.0,32.2124,32.2596,32.1967,32.2596,30900.0
2010-12-30 15:00:00,41.01,41.02,40.97,40.97,32800.0,32.2517,32.2596,32.2203,32.2203,32800.0
2010-12-30 15:05:00,40.97,41.04,40.97,41.04,78200.0,32.2203,32.2753,32.2203,32.2753,78200.0
2010-12-30 15:10:00,41.03,41.07,41.03,41.06,46700.0,32.2674,32.2989,32.2674,32.291,46700.0
2010-12-30 15:15:00,41.07,41.09,41.05,41.09,51000.0,32.2989,32.3146,32.2832,32.3146,51000.0
2010-12-30 15:20:00,41.09,41.09,41.03,41.04,61500.0,32.3146,32.3146,32.2674,32.2753,61500.0
2010-12-30 15:25:00,41.04,41.09,41.03,41.08,105500.0,32.2753,32.3146,32.2674,32.3068,105500.0
2010-12-30 15:30:00,41.08,41.09,41.02,41.03,92300.0,32.3068,32.3146,32.2596,32.2674,92300.0
2010-12-30 15:35:00,41.03,41.05,41.01,41.04,86500.0,32.2674,32.2832,32.2517,32.2753,86500.0
2010-12-30 15:40:00,41.04,41.04,40.96,40.99,105500.0,32.2753,32.2753,32.2124,32.236,105500.0
2010-12-30 15:45:00,40.99,41.02,40.94,41.02,122700.0,32.236,32.2596,32.1967,32.2596,122700.0
2010-12-30 15:50:00,41.02,41.03,40.96,40.97,278200.0,32.2596,32.2674,32.2124,32.2203,278200.0
2010-12-30 15:55:00,40.97,41.04,40.96,41.03,164800.0,32.2203,32.2753,32.2124,32.2674,164800.0
2010-12-31 09:30:00,40.92,40.96,40.8,40.87,70000.0,32.1809,32.2124,32.0866,32.1416,70000.0
2010-12-31 09:35:00,40.85,40.85,40.76,40.77,46500.0,32.1259,32.1259,32.0551,32.063,46500.0
2010-12-31 09:40:00,40.76,40.8,40.65,40.7,88700.0,32.0551,32.0866,31.9686,32.0079,88700.0
2010-12-31 09:45:00,40.69,40.7,40.6,40.7,58500.0,32.0001,32.0079,31.9293,32.0079,58500.0
2010-12-31 09:50:00,40.7,40.79,40.65,40.66,39500.0,32.0079,32.0787,31.9686,31.9765,39500.0
2010-12-31 09:55:00,40.66,40.69,40.66,40.66,24200.0,31.9765,32.0001,31.9765,31.9765,24200.0
2010-12-31 10:00:00,40.66,40.71,40.6,40.6,48500.0,31.9765,32.0158,31.9293,31.9293,48500.0
2010-12-31 10:05:00,40.59,40.72,40.58,40.7,40500.0,31.9214,32.0237,31.9136,32.0079,40500.0
2010-12-31 10:10:00,40.71,40.77,40.7,40.7,29700.0,32.0158,32.063,32.0079,32.0079,29700.0
2010-12-31 10:15:00,40.7,40.7,40.65,40.65,44100.0,32.0079,32.0079,31.9686,31.9686,44100.0
2010-12-31 10:20:00,40.66,40.67,40.61,40.64,44500.0,31.9765,31.9843,31.9371,31.9607,44500.0
2010-12-31 10:25:00,40.65,40.69,40.64,40.67,22500.0,31.9686,32.0001,31.9607,31.9843,22500.0
2010-12-31 10:30:00,40.67,40.74,40.67,40.7,43000.0,31.9843,32.0394,31.9843,32.0079,43000.0
2010-12-31 10:35:00,40.7,40.71,40.65,40.7,16700.0,32.0079,32.0158,31.9686,32.0079,16700.0
2010-12-31 10:40:00,40.7,40.76,40.69,40.76,38300.0,32.0079,32.0551,32.0001,32.0551,38300.0
2010-12-31 10:45:00,40.75,40.81,40.74,40.79,49700.0,32.0472,32.0944,32.0394,32.0787,49700.0
2010-12-31 10:50:00,40.79,40.83,40.79,40.81,19500.0,32.0787,32.1102,32.0787,32.0944,19500.0
2010-12-31 10:55:00,40.81,40.9,40.81,40.89,53300.0,32.0944,32.1652,32.0944,32.1573,53300.0
2010-12-31 11:00:00,40.89,40.9,40.84,40.89,45000.0,32.1573,32.1652,32.118,32.1573,45000.0
2010-12-31 11:05:00,40.88,40.89,40.82,40.84,29900.0,32.1495,32.1573,32.1023,32.118,29900.0
2010-12-31 11:10:00,40.83,40.83,40.8,40.82,19700.0,32.1102,32.1102,32.0866,32.1023,19700.0
2010-12-31 11:15:00,40.81,40.93,40.81,40.92,54000.0,32.0944,32.1888,32.0944,32.1809,54000.0
2010-12-31 11:20:00,40.92,40.98,40.9,40.98,28800.0,32.1809,32.2281,32.1652,32.2281,28800.0
2010-12-31 11:25:00,40.98,41.0,40.95,40.99,25900.0,32.2281,32.2439,32.2045,32.236,25900.0
2010-12-31 11:30:00,40.99,41.03,40.99,41.0,41200.0,32.236,32.2674,32.236,32.2439,41200.0
2010-12-31 11:35:00,40.99,41.0,40.89,40.89,24000.0,32.236,32.2439,32.1573,32.1573,24000.0
2010-12-31 11:40:00,40.89,40.89,40.8,40.81,42700.0,32.1573,32.1573,32.0866,32.0944,42700.0
2010-12-31 11:45:00,40.81,40.85,40.79,40.8,54000.0,32.0944,32.1259,32.0787,32.0866,54000.0
2010-12-31 11:50:00,40.8,40.81,40.76,40.78,34700.0,32.0866,32.0944,32.0551,32.0708,34700.0
2010-12-31 11:55:00,40.78,40.78,40.73,40.74,24200.0,32.0708,32.0708,32.0315,32.0394,24200.0
2010-12-31 12:00:00,40.74,40.77,40.72,40.76,42500.0,32.0394,32.063,32.0237,32.0551,42500.0
2010-12-31 12:05:00,40.76,40.8,40.75,40.78,44400.0,32.0551,32.0866,32.0472,32.0708,44400.0
2010-12-31 12:10:00,40.78,40.81,40.75,40.76,34800.0,32.0708,32.0944,32.0472,32.0551,34800.0
2010-12-31 12:15:00,40.75,40.8,40.74,40.8,22000.0,32.0472,32.0866,32.0394,32.0866,22000.0
2010-12-31 12:20:00,40.8,40.8,40.74,40.76,33500.0,32.0866,32.0866,32.0394,32.0551,33500.0
2010-12-31 12:25:00,40.78,40.85,40.78,40.85,21500.0,32.0708,32.1259,32.0708,32.1259,21500.0
2010-12-31 12:30:00,40.84,40.85,40.8,40.82,46100.0,32.118,32.1259,32.0866,32.1023,46100.0
2010-12-31 12:35:00,40.82,40.82,40.8,40.81,7500.0,32.1023,32.1023,32.0866,32.0944,7500.0
2010-12-31 12:40:00,40.81,40.81,40.73,40.73,64500.0,32.0944,32.0944,32.0315,32.0315,64500.0
2010-12-31 12:45:00,40.73,40.76,40.72,40.76,19800.0,32.0315,32.0551,32.0237,32.0551,19800.0
2010-12-31 12:50:00,40.76,40.76,40.75,40.75,5900.0,32.0551,32.0551,32.0472,32.0472,5900.0
2010-12-31 12:55:00,40.75,40.82,40.72,40.82,24800.0,32.0472,32.1023,32.0237,32.1023,24800.0
2010-12-31 13:00:00,40.83,40.84,40.79,40.82,25700.0,32.1102,32.118,32.0787,32.1023,25700.0
2010-12-31 13:05:00,40.82,40.86,40.81,40.86,37100.0,32.1023,32.1338,32.0944,32.1338,37100.0
2010-12-31 13:10:00,40.86,40.93,40.86,40.89,54900.0,32.1338,32.1888,32.1338,32.1573,54900.0
2010-12-31 13:15:00,40.89,40.93,40.89,40.92,17500.0,32.1573,32.1888,32.1573,32.1809,17500.0
2010-12-31 13:20:00,40.93,40.94,40.92,40.94,17300.0,32.1888,32.1967,32.1809,32.1967,17300.0
2010-12-31 13:25:00,40.93,40.99,40.93,40.99,36600.0,32.1888,32.236,32.1888,32.236,36600.0
2010-12-31 13:30:00,40.98,41.0,40.96,40.99,28600.0,32.2281,32.2439,32.2124,32.236,28600.0
2010-12-31 13:35:00,40.99,41.0,40.98,41.0,12300.0,32.236,32.2439,32.2281,32.2439,12300.0
2010-12-31 13:40:00,40.99,41.04,40.99,41.02,63100.0,32.236,32.2753,32.236,32.2596,63100.0
2010-12-31 13:45:00,41.03,41.07,41.02,41.05,62700.0,32.2674,32.2989,32.2596,32.2832,62700.0
2010-12-31 13:50:00,41.06,41.07,41.03,41.05,15600.0,32.291,32.2989,32.2674,32.2832,15600.0
2010-12-31 13:55:00,41.04,41.06,41.02,41.03,32100.0,32.2753,32.291,32.2596,32.2674,32100.0
2010-12-31 14:00:00,41.02,41.03,41.0,41.0,23300.0,32.2596,32.2674,32.2439,32.2439,23300.0
2010-12-31 14:05:00,41.0,41.02,41.0,41.0,20200.0,32.2439,32.2596,32.2439,32.2439,20200.0
2010-12-31 14:10:00,41.01,41.03,41.0,41.03,33600.0,32.2517,32.2674,32.2439,32.2674,33600.0
2010-12-31 14:15:00,41.03,41.04,41.01,41.03,41100.0,32.2674,32.2753,32.2517,32.2674,41100.0
2010-12-31 14:20:00,41.03,41.1,41.03,41.09,63700.0,32.2674,32.3225,32.2674,32.3146,63700.0
2010-12-31 14:25:00,41.1,41.14,41.08,41.1,40000.0,32.3225,32.354,32.3068,32.3225,40000.0
2010-12-31 14:30:00,41.11,41.14,41.1,41.11,77900.0,32.3304,32.354,32.3225,32.3304,77900.0
2010-12-31 14:35:00,41.1,41.12,41.08,41.1,53600.0,32.3225,32.3382,32.3068,32.3225,53600.0
2010-12-31 14:40:00,41.11,41.11,41.09,41.09,13400.0,32.3304,32.3304,32.3146,32.3146,13400.0
2010-12-31 14:45:00,41.09,41.1,41.07,41.07,21400.0,32.3146,32.3225,32.2989,32.2989,21400.0
2010-12-31 14:50:00,41.06,41.07,40.98,40.98,36100.0,32.291,32.2989,32.2281,32.2281,36100.0
2010-12-31 14:55:00,40.98,41.0,40.97,40.98,60600.0,32.2281,32.2439,32.2203,32.2281,60600.0
2010-12-31 15:00:00,40.97,40.99,40.97,40.99,38100.0,32.2203,32.236,32.2203,32.236,38100.0
2010-12-31 15:05:00,40.99,41.02,40.99,41.01,38700.0,32.236,32.2596,32.236,32.2517,38700.0
2010-12-31 15:10:00,41.01,41.01,40.94,40.94,58500.0,32.2517,32.2517,32.1967,32.1967,58500.0
2010-12-31 15:15:00,40.94,40.96,40.93,40.95,37000.0,32.1967,32.2124,32.1888,32.2045,37000.0
2010-12-31 15:20:00,40.95,40.96,40.93,40.93,40200.0,32.2045,32.2124,32.1888,32.1888,40200.0
2010-12-31 15:25:00,40.93,40.97,40.92,40.96,54600.0,32.1888,32.2203,32.1809,32.2124,54600.0
2010-12-31 15:30:00,40.96,40.97,40.93,40.94,35500.0,32.2124,32.2203,32.1888,32.1967,35500.0
2010-12-31 15:35:00,40.94,40.97,40.93,40.97,46000.0,32.1967,32.2203,32.1888,32.2203,46000.0
2010-12-31 15:40:00,40.97,40.99,40.96,40.96,44300.0,32.2203,32.236,32.2124,32.2124,44300.0
2010-12-31 15:45:00,40.96,40.97,40.8,40.81,217800.0,32.2124,32.2203,32.0866,32.0944,217800.0
2010-12-31 15:50:00,40.8,40.88,40.78,40.88,163700.0,32.0866,32.1495,32.0708,32.1495,163700.0
2010-12-31 15:55:00,40.87,40.88,40.79,40.85,334400.0,32.1416,32.1495,32.0787,32.1259,334400.0
2011-01-03 09:30:00,41.35,41.48,41.0,41.0,180400.0,32.5191,32.6213,32.2439,32.2439,180400.0
2011-01-03 09:35:00,41.01,41.17,40.98,41.1,126400.0,32.2517,32.3776,32.2281,32.3225,126400.0
2011-01-03 09:40:00,41.1,41.27,41.03,41.25,129100.0,32.3225,32.4562,32.2674,32.4405,129100.0
2011-01-03 09:45:00,41.25,41.32,41.11,41.16,192200.0,32.4405,32.4955,32.3304,32.3697,192200.0
2011-01-03 09:50:00,41.15,41.16,41.04,41.05,154400.0,32.3618,32.3697,32.2753,32.2832,154400.0
2011-01-03 09:55:00,41.05,41.17,41.01,41.13,72200.0,32.2832,32.3776,32.2517,32.3461,72200.0
2011-01-03 10:00:00,41.12,41.14,40.89,40.95,115400.0,32.3382,32.354,32.1573,32.2045,115400.0
2011-01-03 10:05:00,40.95,41.02,40.94,41.0,75200.0,32.2045,32.2596,32.1967,32.2439,75200.0
2011-01-03 10:10:00,41.0,41.15,40.99,41.15,115700.0,32.2439,32.3618,32.236,32.3618,115700.0
2011-01-03 10:15:00,41.15,41.2,41.14,41.18,153700.0,32.3618,32.4011,32.354,32.3854,153700.0
2011-01-03 10:20:00,41.17,41.22,41.14,41.21,104100.0,32.3776,32.4169,32.354,32.409,104100.0
2011-01-03 10:25:00,41.21,41.24,41.19,41.23,63100.0,32.409,32.4326,32.3933,32.4247,63100.0
2011-01-03 10:30:00,41.22,41.23,41.13,41.17,144700.0,32.4169,32.4247,32.3461,32.3776,144700.0
2011-01-03 10:35:00,41.16,41.19,41.12,41.17,66300.0,32.3697,32.3933,32.3382,32.3776,66300.0
2011-01-03 10:40:00,41.17,41.3,41.16,41.26,111400.0,32.3776,32.4798,32.3697,32.4483,111400.0
2011-01-03 10:45:00,41.27,41.3,41.25,41.27,63100.0,32.4562,32.4798,32.4405,32.4562,63100.0
2011-01-03 10:50:00,41.28,41.3,41.22,41.24,54500.0,32.4641,32.4798,32.4169,32.4326,54500.0
2011-01-03 10:55:00,41.24,41.28,41.22,41.24,57100.0,32.4326,32.4641,32.4169,32.4326,57100.0
2011-01-03 11:00:00,41.24,41.32,41.22,41.28,81800.0,32.4326,32.4955,32.4169,32.4641,81800.0
2011-01-03 11:05:00,41.29,41.3,41.19,41.2,70700.0,32.4719,32.4798,32.3933,32.4011,70700.0
2011-01-03 11:10:00,41.2,41.2,41.1,41.16,128300.0,32.4011,32.4011,32.3225,32.3697,128300.0
2011-01-03 11:15:00,41.15,41.22,41.11,41.15,87900.0,32.3618,32.4169,32.3304,32.3618,87900.0
2011-01-03 11:20:00,41.14,41.2,41.11,41.17,124300.0,32.354,32.4011,32.3304,32.3776,124300.0
2011-01-03 11:25:00,41.17,41.17,41.1,41.14,60000.0,32.3776,32.3776,32.3225,32.354,60000.0
2011-01-03 11:30:00,41.14,41.2,41.13,41.16,57500.0,32.354,32.4011,32.3461,32.3697,57500.0
2011-01-03 11:35:00,41.15,41.18,41.11,41.14,67500.0,32.3618,32.3854,32.3304,32.354,67500.0
2011-01-03 11:40:00,41.13,41.14,41.05,41.07,83200.0,32.3461,32.354,32.2832,32.2989,83200.0
2011-01-03 11:45:00,41.07,41.11,40.95,40.96,104800.0,32.2989,32.3304,32.2045,32.2124,104800.0
2011-01-03 11:50:00,40.96,40.98,40.93,40.94,30800.0,32.2124,32.2281,32.1888,32.1967,30800.0
2011-01-03 11:55:00,40.94,41.0,40.94,40.97,58600.0,32.1967,32.2439,32.1967,32.2203,58600.0
2011-01-03 12:00:00,40.98,41.05,40.98,41.03,29200.0,32.2281,32.2832,32.2281,32.2674,29200.0
2011-01-03 12:05:00,41.02,41.05,41.0,41.05,47200.0,32.2596,32.2832,32.2439,32.2832,47200.0
2011-01-03 12:10:00,41.04,41.05,40.98,41.01,29300.0,32.2753,32.2832,32.2281,32.2517,29300.0
2011-01-03 12:15:00,41.01,41.05,40.97,41.03,43100.0,32.2517,32.2832,32.2203,32.2674,43100.0
2011-01-03 12:20:00,41.03,41.15,41.03,41.11,173600.0,32.2674,32.3618,32.2674,32.3304,173600.0
2011-01-03 12:25:00,41.12,41.14,41.07,41.1,49400.0,32.3382,32.354,32.2989,32.3225,49400.0
2011-01-03 12:30:00,41.1,41.15,41.05,41.13,113400.0,32.3225,32.3618,32.2832,32.3461,113400.0
2011-01-03 12:35:00,41.13,41.13,41.06,41.1,56600.0,32.3461,32.3461,32.291,32.3225,56600.0
2011-01-03 12:40:00,41.1,41.17,41.1,41.13,58000.0,32.3225,32.3776,32.3225,32.3461,58000.0
2011-01-03 12:45:00,41.11,41.15,41.08,41.09,37200.0,32.3304,32.3618,32.3068,32.3146,37200.0
2011-01-03 12:50:00,41.09,41.18,41.09,41.18,68000.0,32.3146,32.3854,32.3146,32.3854,68000.0
2011-01-03 12:55:00,41.17,41.26,41.15,41.24,137800.0,32.3776,32.4483,32.3618,32.4326,137800.0
2011-01-03 13:00:00,41.24,41.27,41.19,41.22,48300.0,32.4326,32.4562,32.3933,32.4169,48300.0
2011-01-03 13:05:00,41.21,41.22,41.16,41.2,17400.0,32.409,32.4169,32.3697,32.4011,17400.0
2011-01-03 13:10:00,41.21,41.25,41.21,41.24,28900.0,32.409,32.4405,32.409,32.4326,28900.0
2011-01-03 13:15:00,41.24,41.25,41.2,41.24,35400.0,32.4326,32.4405,32.4011,32.4326,35400.0
2011-01-03 13:20:00,41.24,41.24,41.19,41.22,32600.0,32.4326,32.4326,32.3933,32.4169,32600.0
2011-01-03 13:25:00,41.21,41.22,41.15,41.19,33100.0,32.409,32.4169,32.3618,32.3933,33100.0
2011-01-03 13:30:00,41.18,41.19,41.09,41.09,133900.0,32.3854,32.3933,32.3146,32.3146,133900.0
2011-01-03 13:35:00,41.1,41.1,41.05,41.09,135100.0,32.3225,32.3225,32.2832,32.3146,135100.0
2011-01-03 13:40:00,41.09,41.11,41.08,41.11,95600.0,32.3146,32.3304,32.3068,32.3304,95600.0
2011-01-03 13:45:00,41.11,41.12,41.06,41.09,47300.0,32.3304,32.3382,32.291,32.3146,47300.0
2011-01-03 13:50:00,41.09,41.11,41.05,41.06,65100.0,32.3146,32.3304,32.2832,32.291,65100.0
2011-01-03 13:55:00,41.05,41.1,41.05,41.07,80900.0,32.2832,32.3225,32.2832,32.2989,80900.0
2011-01-03 14:00:00,41.07,41.1,41.07,41.08,46400.0,32.2989,32.3225,32.2989,32.3068,46400.0
2011-01-03 14:05:00,41.08,41.09,41.01,41.02,75900.0,32.3068,32.3146,32.2517,32.2596,75900.0
2011-01-03 14:10:00,41.01,41.08,40.98,41.06,194100.0,32.2517,32.3068,32.2281,32.291,194100.0
2011-01-03 14:15:00,41.06,41.06,40.95,40.97,57000.0,32.291,32.291,32.2045,32.2203,57000.0
2011-01-03 14:20:00,40.97,40.98,40.95,40.96,57900.0,32.2203,32.2281,32.2045,32.2124,57900.0
2011-01-03 14:25:00,40.97,40.97,40.85,40.86,116500.0,32.2203,32.2203,32.1259,32.1338,116500.0
2011-01-03 14:30:00,40.86,40.87,40.83,40.85,100000.0,32.1338,32.1416,32.1102,32.1259,100000.0
2011-01-03 14:35:00,40.86,40.86,40.84,40.85,54800.0,32.1338,32.1338,32.118,32.1259,54800.0
2011-01-03 14:40:00,40.84,40.86,40.83,40.85,60100.0,32.118,32.1338,32.1102,32.1259,60100.0
2011-01-03 14:45:00,40.86,40.93,40.86,40.88,73500.0,32.1338,32.1888,32.1338,32.1495,73500.0
2011-01-03 14:50:00,40.88,40.9,40.87,40.88,38800.0,32.1495,32.1652,32.1416,32.1495,38800.0
2011-01-03 14:55:00,40.88,40.88,40.75,40.76,188300.0,32.1495,32.1495,32.0472,32.0551,188300.0
2011-01-03 15:00:00,40.77,40.86,40.77,40.85,206500.0,32.063,32.1338,32.063,32.1259,206500.0
2011-01-03 15:05:00,40.85,40.86,40.77,40.84,87700.0,32.1259,32.1338,32.063,32.118,87700.0
2011-01-03 15:10:00,40.85,40.89,40.83,40.84,144400.0,32.1259,32.1573,32.1102,32.118,144400.0
2011-01-03 15:15:00,40.84,40.86,40.78,40.86,134700.0,32.118,32.1338,32.0708,32.1338,134700.0
2011-01-03 15:20:00,40.86,40.86,40.81,40.84,109400.0,32.1338,32.1338,32.0944,32.118,109400.0
2011-01-03 15:25:00,40.84,40.87,40.81,40.82,87800.0,32.118,32.1416,32.0944,32.1023,87800.0
2011-01-03 15:30:00,40.82,40.9,40.81,40.89,66300.0,32.1023,32.1652,32.0944,32.1573,66300.0
2011-01-03 15:35:00,40.89,40.89,40.78,40.78,73000.0,32.1573,32.1573,32.0708,32.0708,73000.0
2011-01-03 15:40:00,40.79,40.82,40.75,40.77,103300.0,32.0787,32.1023,32.0472,32.063,103300.0
2011-01-03 15:45:00,40.78,40.85,40.78,40.83,141800.0,32.0708,32.1259,32.0708,32.1102,141800.0
2011-01-03 15:50:00,40.83,40.9,40.75,40.79,199300.0,32.1102,32.1652,32.0472,32.0787,199300.0
2011-01-03 15:55:00,40.79,40.82,40.74,40.74,287600.0,32.0787,32.1023,32.0394,32.0394,287600.0
2011-01-04 09:30:00,40.99,41.04,40.8,40.85,236900.0,32.236,32.2753,32.0866,32.1259,236900.0
2011-01-04 09:35:00,40.85,41.08,40.8,40.91,191100.0,32.1259,32.3068,32.0866,32.1731,191100.0
2011-01-04 09:40:00,40.91,40.93,40.65,40.71,140900.0,32.1731,32.1888,31.9686,32.0158,140900.0
2011-01-04 09:45:00,40.71,40.87,40.71,40.79,68000.0,32.0158,32.1416,32.0158,32.0787,68000.0
2011-01-04 09:50:00,40.79,40.81,40.6,40.6,142800.0,32.0787,32.0944,31.9293,31.9293,142800.0
2011-01-04 09:55:00,40.6,40.65,40.55,40.59,73500.0,31.9293,31.9686,31.89,31.9214,73500.0
2011-01-04 10:00:00,40.59,40.6,40.46,40.49,192400.0,31.9214,31.9293,31.8192,31.8428,192400.0
2011-01-04 10:05:00,40.5,40.61,40.45,40.49,136400.0,31.8506,31.9371,31.8113,31.8428,136400.0
2011-01-04 10:10:00,40.49,40.6,40.43,40.6,189600.0,31.8428,31.9293,31.7956,31.9293,189600.0
2011-01-04 10:15:00,40.6,40.63,40.28,40.41,196100.0,31.9293,31.9529,31.6776,31.7799,196100.0
2011-01-04 10:20:00,40.4,40.59,40.4,40.55,178200.0,31.772,31.9214,31.772,31.89,178200.0
2011-01-04 10:25:00,40.54,40.54,40.32,40.37,88800.0,31.8821,31.8821,31.7091,31.7484,88800.0
2011-01-04 10:30:00,40.36,40.42,40.13,40.17,208100.0,31.7405,31.7877,31.5597,31.5911,208100.0
2011-01-04 10:35:00,40.18,40.33,40.13,40.28,281500.0,31.599,31.7169,31.5597,31.6776,281500.0
2011-01-04 10:40:00,40.29,40.3,39.99,40.0,318300.0,31.6855,31.6934,31.4496,31.4574,318300.0
2011-01-04 10:45:00,40.0,40.03,39.94,39.95,157400.0,31.4574,31.481,31.4102,31.4181,157400.0
2011-01-04 10:50:00,39.94,40.1,39.94,40.1,239700.0,31.4102,31.5361,31.4102,31.5361,239700.0
2011-01-04 10:55:00,40.1,40.18,40.0,40.01,174600.0,31.5361,31.599,31.4574,31.4653,174600.0
2011-01-04 11:00:00,40.01,40.05,39.82,39.84,197500.0,31.4653,31.4967,31.3159,31.3316,197500.0
2011-01-04 11:05:00,39.85,39.88,39.76,39.8,195900.0,31.3395,31.363,31.2687,31.3001,195900.0
2011-01-04 11:10:00,39.8,40.01,39.79,39.97,127900.0,31.3001,31.4653,31.2923,31.4338,127900.0
2011-01-04 11:15:00,39.97,40.07,39.96,40.04,134000.0,31.4338,31.5125,31.426,31.4889,134000.0
2011-01-04 11:20:00,40.04,40.2,40.04,40.2,177800.0,31.4889,31.6147,31.4889,31.6147,177800.0
2011-01-04 11:25:00,40.2,40.2,40.04,40.04,108100.0,31.6147,31.6147,31.4889,31.4889,108100.0
2011-01-04 11:30:00,40.04,40.14,40.02,40.11,79300.0,31.4889,31.5675,31.4732,31.5439,79300.0
2011-01-04 11:35:00,40.11,40.24,40.11,40.19,178200.0,31.5439,31.6462,31.5439,31.6068,178200.0
2011-01-04 11:40:00,40.19,40.19,40.05,40.08,63000.0,31.6068,31.6068,31.4967,31.5203,63000.0
2011-01-04 11:45:00,40.08,40.1,40.01,40.01,41100.0,31.5203,31.5361,31.4653,31.4653,41100.0
2011-01-04 11:50:00,40.01,40.08,40.0,40.05,43200.0,31.4653,31.5203,31.4574,31.4967,43200.0
2011-01-04 11:55:00,40.04,40.04,39.99,40.0,74500.0,31.4889,31.4889,31.4496,31.4574,74500.0
2011-01-04 12:00:00,39.99,40.1,39.98,40.07,101400.0,31.4496,31.5361,31.4417,31.5125,101400.0
2011-01-04 12:05:00,40.06,40.07,39.87,39.88,78300.0,31.5046,31.5125,31.3552,31.363,78300.0
2011-01-04 12:10:00,39.89,40.03,39.88,40.02,103800.0,31.3709,31.481,31.363,31.4732,103800.0
2011-01-04 12:15:00,40.02,40.03,39.97,39.98,59300.0,31.4732,31.481,31.4338,31.4417,59300.0
2011-01-04 12:20:00,39.97,40.0,39.91,39.92,40600.0,31.4338,31.4574,31.3866,31.3945,40600.0
2011-01-04 12:25:00,39.92,39.97,39.79,39.8,109900.0,31.3945,31.4338,31.2923,31.3001,109900.0
2011-01-04 12:30:00,39.8,39.9,39.77,39.9,118700.0,31.3001,31.3788,31.2765,31.3788,118700.0
2011-01-04 12:35:00,39.9,39.91,39.81,39.87,113300.0,31.3788,31.3866,31.308,31.3552,113300.0
2011-01-04 12:40:00,39.87,39.87,39.77,39.78,61700.0,31.3552,31.3552,31.2765,31.2844,61700.0
2011-01-04 12:45:00,39.79,39.79,39.6,39.61,154600.0,31.2923,31.2923,31.1428,31.1507,154600.0
2011-01-04 12:50:00,39.61,39.7,39.45,39.45,226400.0,31.1507,31.2215,31.0249,31.0249,226400.0
2011-01-04 12:55:00,39.45,39.57,39.45,39.56,82000.0,31.0249,31.1193,31.0249,31.1114,82000.0
2011-01-04 13:00:00,39.55,39.82,39.55,39.62,181800.0,31.1035,31.3159,31.1035,31.1586,181800.0
2011-01-04 13:05:00,39.63,39.73,39.59,39.62,103600.0,31.1664,31.2451,31.135,31.1586,103600.0
2011-01-04 13:10:00,39.62,39.63,39.5,39.52,158600.0,31.1586,31.1664,31.0642,31.0799,158600.0
2011-01-04 13:15:00,39.53,39.69,39.5,39.62,138800.0,31.0878,31.2136,31.0642,31.1586,138800.0
2011-01-04 13:20:00,39.62,39.63,39.55,39.56,72800.0,31.1586,31.1664,31.1035,31.1114,72800.0
2011-01-04 13:25:00,39.56,39.66,39.55,39.66,42300.0,31.1114,31.19,31.1035,31.19,42300.0
2011-01-04 13:30:00,39.67,39.67,39.58,39.59,41300.0,31.1979,31.1979,31.1271,31.135,41300.0
2011-01-04 13:35:00,39.58,39.67,39.58,39.62,183200.0,31.1271,31.1979,31.1271,31.1586,183200.0
2011-01-04 13:40:00,39.61,39.66,39.57,39.62,85400.0,31.1507,31.19,31.1193,31.1586,85400.0
2011-01-04 13:45:00,39.62,39.66,39.58,39.66,95900.0,31.1586,31.19,31.1271,31.19,95900.0
2011-01-04 13:50:00,39.66,39.66,39.6,39.63,71500.0,31.19,31.19,31.1428,31.1664,71500.0
2011-01-04 13:55:00,39.65,39.68,39.63,39.67,92400.0,31.1822,31.2058,31.1664,31.1979,92400.0
2011-01-04 14:00:00,39.67,39.71,39.61,39.67,146800.0,31.1979,31.2294,31.1507,31.1979,146800.0
2011-01-04 14:05:00,39.67,39.81,39.65,39.71,178900.0,31.1979,31.308,31.1822,31.2294,178900.0
2011-01-04 14:10:00,39.71,39.74,39.68,39.7,84400.0,31.2294,31.2529,31.2058,31.2215,84400.0
2011-01-04 14:15:00,39.7,39.7,39.61,39.65,177200.0,31.2215,31.2215,31.1507,31.1822,177200.0
2011-01-04 14:20:00,39.66,39.78,39.65,39.73,84000.0,31.19,31.2844,31.1822,31.2451,84000.0
2011-01-04 14:25:00,39.73,39.76,39.62,39.63,152700.0,31.2451,31.2687,31.1586,31.1664,152700.0
2011-01-04 14:30:00,39.62,39.62,39.53,39.61,264900.0,31.1586,31.1586,31.0878,31.1507,264900.0
2011-01-04 14:35:00,39.6,39.62,39.49,39.51,137300.0,31.1428,31.1586,31.0563,31.0721,137300.0
2011-01-04 14:40:00,39.51,39.6,39.51,39.56,113700.0,31.0721,31.1428,31.0721,31.1114,113700.0
2011-01-04 14:45:00,39.56,39.61,39.55,39.61,83000.0,31.1114,31.1507,31.1035,31.1507,83000.0
2011-01-04 14:50:00,39.6,39.66,39.56,39.56,96200.0,31.1428,31.19,31.1114,31.1114,96200.0
2011-01-04 14:55:00,39.55,39.56,39.5,39.53,196200.0,31.1035,31.1114,31.0642,31.0878,196200.0
2011-01-04 15:00:00,39.53,39.53,39.48,39.49,144800.0,31.0878,31.0878,31.0485,31.0563,144800.0
2011-01-04 15:05:00,39.5,39.53,39.47,39.49,136400.0,31.0642,31.0878,31.0406,31.0563,136400.0
2011-01-04 15:10:00,39.49,39.49,39.39,39.41,283000.0,31.0563,31.0563,30.9777,30.9934,283000.0
2011-01-04 15:15:00,39.41,39.41,39.35,39.35,147400.0,30.9934,30.9934,30.9462,30.9462,147400.0
2011-01-04 15:20:00,39.36,39.49,39.32,39.49,162600.0,30.9541,31.0563,30.9226,31.0563,162600.0
2011-01-04 15:25:00,39.49,39.53,39.4,39.44,227100.0,31.0563,31.0878,30.9856,31.017,227100.0
2011-01-04 15:30:00,39.43,39.44,39.33,39.34,128200.0,31.0092,31.017,30.9305,30.9384,128200.0
2011-01-04 15:35:00,39.34,39.39,39.34,39.38,173800.0,30.9384,30.9777,30.9384,30.9698,173800.0
2011-01-04 15:40:00,39.37,39.46,39.36,39.44,410100.0,30.962,31.0327,30.9541,31.017,410100.0
2011-01-04 15:45:00,39.45,39.5,39.44,39.47,388500.0,31.0249,31.0642,31.017,31.0406,388500.0
2011-01-04 15:50:00,39.47,39.54,39.46,39.53,236500.0,31.0406,31.0957,31.0327,31.0878,236500.0
2011-01-04 15:55:00,39.52,39.56,39.52,39.54,400900.0,31.0799,31.1114,31.0799,31.0957,400900.0
2011-01-05 09:30:00,39.3,39.44,38.95,39.0,317700.0,30.9069,31.017,30.6317,30.671,317700.0
2011-01-05 09:35:00,38.99,39.04,38.78,38.87,415900.0,30.6631,30.7024,30.498,30.5687,415900.0
2011-01-05 09:40:00,38.89,39.07,38.8,38.8,384000.0,30.5845,30.726,30.5137,30.5137,384000.0
2011-01-05 09:45:00,38.8,38.86,38.7,38.84,603800.0,30.5137,30.5609,30.4351,30.5452,603800.0
2011-01-05 09:50:00,38.85,39.05,38.81,38.85,685000.0,30.553,30.7103,30.5216,30.553,685000.0
2011-01-05 09:55:00,38.85,38.85,38.7,38.75,314600.0,30.553,30.553,30.4351,30.4744,314600.0
2011-01-05 10:00:00,38.75,38.78,38.57,38.69,402700.0,30.4744,30.498,30.3328,30.4272,402700.0
2011-01-05 10:05:00,38.69,38.88,38.65,38.86,603700.0,30.4272,30.5766,30.3957,30.5609,603700.0
2011-01-05 10:10:00,38.86,38.93,38.73,38.79,286500.0,30.5609,30.6159,30.4586,30.5058,286500.0
2011-01-05 10:15:00,38.78,38.93,38.78,38.83,205500.0,30.498,30.6159,30.498,30.5373,205500.0
2011-01-05 10:20:00,38.85,38.85,38.68,38.79,413800.0,30.553,30.553,30.4193,30.5058,413800.0
2011-01-05 10:25:00,38.8,38.84,38.73,38.75,232300.0,30.5137,30.5452,30.4586,30.4744,232300.0
2011-01-05 10:30:00,38.75,38.78,38.62,38.64,272800.0,30.4744,30.498,30.3721,30.3879,272800.0
2011-01-05 10:35:00,38.65,38.77,38.63,38.64,245600.0,30.3957,30.4901,30.38,30.3879,245600.0
2011-01-05 10:40:00,38.66,38.82,38.65,38.81,247400.0,30.4036,30.5294,30.3957,30.5216,247400.0
2011-01-05 10:45:00,38.81,39.05,38.81,38.94,213400.0,30.5216,30.7103,30.5216,30.6238,213400.0
2011-01-05 10:50:00,38.93,39.05,38.9,39.05,460600.0,30.6159,30.7103,30.5923,30.7103,460600.0
2011-01-05 10:55:00,39.05,39.13,39.05,39.1,154900.0,30.7103,30.7732,30.7103,30.7496,154900.0
2011-01-05 11:00:00,39.11,39.11,39.01,39.07,156100.0,30.7575,30.7575,30.6789,30.726,156100.0
2011-01-05 11:05:00,39.08,39.15,39.03,39.15,298300.0,30.7339,30.789,30.6946,30.789,298300.0
2011-01-05 11:10:00,39.15,39.15,39.0,39.09,91700.0,30.789,30.789,30.671,30.7418,91700.0
2011-01-05 11:15:00,39.1,39.19,39.06,39.15,146800.0,30.7496,30.8204,30.7182,30.789,146800.0
2011-01-05 11:20:00,39.16,39.29,39.15,39.24,243400.0,30.7968,30.8991,30.789,30.8597,243400.0
2011-01-05 11:25:00,39.24,39.34,39.24,39.33,179800.0,30.8597,30.9384,30.8597,30.9305,179800.0
2011-01-05 11:30:00,39.34,39.42,39.33,39.37,230600.0,30.9384,31.0013,30.9305,30.962,230600.0
2011-01-05 11:35:00,39.37,39.41,39.3,39.35,93600.0,30.962,30.9934,30.9069,30.9462,93600.0
2011-01-05 11:40:00,39.34,39.34,39.18,39.29,150400.0,30.9384,30.9384,30.8125,30.8991,150400.0
2011-01-05 11:45:00,39.3,39.34,39.26,39.32,303000.0,30.9069,30.9384,30.8755,30.9226,303000.0
2011-01-05 11:50:00,39.32,39.38,39.28,39.37,92300.0,30.9226,30.9698,30.8912,30.962,92300.0
2011-01-05 11:55:00,39.37,39.44,39.36,39.42,86700.0,30.962,31.017,30.9541,31.0013,86700.0
2011-01-05 12:00:00,39.42,39.51,39.37,39.49,232600.0,31.0013,31.0721,30.962,31.0563,232600.0
2011-01-05 12:05:00,39.47,39.58,39.46,39.57,187900.0,31.0406,31.1271,31.0327,31.1193,187900.0
2011-01-05 12:10:00,39.57,39.57,39.45,39.47,85300.0,31.1193,31.1193,31.0249,31.0406,85300.0
2011-01-05 12:15:00,39.47,39.49,39.39,39.46,108000.0,31.0406,31.0563,30.9777,31.0327,108000.0
2011-01-05 12:20:00,39.47,39.5,39.38,39.45,142600.0,31.0406,31.0642,30.9698,31.0249,142600.0
2011-01-05 12:25:00,39.45,39.5,39.41,39.49,127500.0,31.0249,31.0642,30.9934,31.0563,127500.0
2011-01-05 12:30:00,39.48,39.48,39.32,39.38,414000.0,31.0485,31.0485,30.9226,30.9698,414000.0
2011-01-05 12:35:00,39.38,39.43,39.35,39.39,130900.0,30.9698,31.0092,30.9462,30.9777,130900.0
2011-01-05 12:40:00,39.38,39.39,39.28,39.28,200800.0,30.9698,30.9777,30.8912,30.8912,200800.0
2011-01-05 12:45:00,39.29,39.3,39.22,39.23,131800.0,30.8991,30.9069,30.844,30.8519,131800.0
2011-01-05 12:50:00,39.24,39.31,39.21,39.28,99600.0,30.8597,30.9148,30.8361,30.8912,99600.0
2011-01-05 12:55:00,39.28,39.35,39.28,39.31,109100.0,30.8912,30.9462,30.8912,30.9148,109100.0
2011-01-05 13:00:00,39.31,39.34,39.23,39.25,173200.0,30.9148,30.9384,30.8519,30.8676,173200.0
2011-01-05 13:05:00,39.25,39.32,39.22,39.31,146600.0,30.8676,30.9226,30.844,30.9148,146600.0
2011-01-05 13:10:00,39.3,39.3,39.22,39.28,140400.0,30.9069,30.9069,30.844,30.8912,140400.0
2011-01-05 13:15:00,39.28,39.34,39.25,39.27,161600.0,30.8912,30.9384,30.8676,30.8833,161600.0
2011-01-05 13:20:00,39.27,39.33,39.26,39.32,88600.0,30.8833,30.9305,30.8755,30.9226,88600.0
2011-01-05 13:25:00,39.33,39.36,39.24,39.24,198500.0,30.9305,30.9541,30.8597,30.8597,198500.0
2011-01-05 13:30:00,39.24,39.25,39.16,39.17,213000.0,30.8597,30.8676,30.7968,30.8047,213000.0
2011-01-05 13:35:00,39.16,39.26,39.15,39.26,103900.0,30.7968,30.8755,30.789,30.8755,103900.0
2011-01-05 13:40:00,39.25,39.26,39.19,39.19,66000.0,30.8676,30.8755,30.8204,30.8204,66000.0
2011-01-05 13:45:00,39.2,39.33,39.2,39.23,212000.0,30.8283,30.9305,30.8283,30.8519,212000.0
2011-01-05 13:50:00,39.24,39.25,39.2,39.25,188400.0,30.8597,30.8676,30.8283,30.8676,188400.0
2011-01-05 13:55:00,39.25,39.27,39.2,39.24,167600.0,30.8676,30.8833,30.8283,30.8597,167600.0
2011-01-05 14:00:00,39.25,39.31,39.23,39.29,204000.0,30.8676,30.9148,30.8519,30.8991,204000.0
2011-01-05 14:05:00,39.29,39.35,39.25,39.26,147400.0,30.8991,30.9462,30.8676,30.8755,147400.0
2011-01-05 14:10:00,39.26,39.3,39.25,39.29,131600.0,30.8755,30.9069,30.8676,30.8991,131600.0
2011-01-05 14:15:00,39.29,39.31,39.25,39.27,197700.0,30.8991,30.9148,30.8676,30.8833,197700.0
2011-01-05 14:20:00,39.26,39.31,39.22,39.22,304000.0,30.8755,30.9148,30.844,30.844,304000.0
2011-01-05 14:25:00,39.23,39.29,39.22,39.24,228500.0,30.8519,30.8991,30.844,30.8597,228500.0
2011-01-05 14:30:00,39.23,39.24,39.2,39.2,103800.0,30.8519,30.8597,30.8283,30.8283,103800.0
2011-01-05 14:35:00,39.2,39.21,39.11,39.12,226400.0,30.8283,30.8361,30.7575,30.7654,226400.0
2011-01-05 14:40:00,39.13,39.21,39.11,39.18,108500.0,30.7732,30.8361,30.7575,30.8125,108500.0
2011-01-05 14:45:00,39.18,39.21,39.14,39.21,88900.0,30.8125,30.8361,30.7811,30.8361,88900.0
2011-01-05 14:50:00,39.2,39.21,39.18,39.18,35000.0,30.8283,30.8361,30.8125,30.8125,35000.0
2011-01-05 14:55:00,39.18,39.22,39.15,39.17,167500.0,30.8125,30.844,30.789,30.8047,167500.0
2011-01-05 15:00:00,39.17,39.22,39.16,39.2,201200.0,30.8047,30.844,30.7968,30.8283,201200.0
2011-01-05 15:05:00,39.2,39.21,39.19,39.19,279200.0,30.8283,30.8361,30.8204,30.8204,279200.0
2011-01-05 15:10:00,39.19,39.21,39.19,39.19,200300.0,30.8204,30.8361,30.8204,30.8204,200300.0
2011-01-05 15:15:00,39.2,39.28,39.19,39.27,101400.0,30.8283,30.8912,30.8204,30.8833,101400.0
2011-01-05 15:20:00,39.28,39.3,39.23,39.28,99300.0,30.8912,30.9069,30.8519,30.8912,99300.0
2011-01-05 15:25:00,39.28,39.33,39.27,39.27,147700.0,30.8912,30.9305,30.8833,30.8833,147700.0
2011-01-05 15:30:00,39.27,39.36,39.2,39.28,360500.0,30.8833,30.9541,30.8283,30.8912,360500.0
2011-01-05 15:35:00,39.28,39.38,39.24,39.24,428900.0,30.8912,30.9698,30.8597,30.8597,428900.0
2011-01-05 15:40:00,39.25,39.28,39.14,39.21,440700.0,30.8676,30.8912,30.7811,30.8361,440700.0
2011-01-05 15:45:00,39.21,39.32,39.21,39.32,413600.0,30.8361,30.9226,30.8361,30.9226,413600.0
2011-01-05 15:50:00,39.32,39.39,39.31,39.39,354300.0,30.9226,30.9777,30.9148,30.9777,354300.0
2011-01-05 15:55:00,39.38,39.46,39.38,39.43,541700.0,30.9698,31.0327,30.9698,31.0092,541700.0
2011-01-06 09:30:00,39.67,39.73,39.3,39.36,312200.0,31.1979,31.2451,30.9069,30.9541,312200.0
2011-01-06 09:35:00,39.36,39.36,38.91,38.93,304600.0,30.9541,30.9541,30.6002,30.6159,304600.0
2011-01-06 09:40:00,38.96,39.0,38.77,38.79,424400.0,30.6395,30.671,30.4901,30.5058,424400.0
2011-01-06 09:45:00,38.79,38.95,38.78,38.82,325700.0,30.5058,30.6317,30.498,30.5294,325700.0
2011-01-06 09:50:00,38.84,38.97,38.83,38.89,229600.0,30.5452,30.6474,30.5373,30.5845,229600.0
2011-01-06 09:55:00,38.89,38.93,38.7,38.73,505400.0,30.5845,30.6159,30.4351,30.4586,505400.0
2011-01-06 10:00:00,38.72,38.78,38.65,38.65,338500.0,30.4508,30.498,30.3957,30.3957,338500.0
2011-01-06 10:05:00,38.65,38.66,38.49,38.51,360200.0,30.3957,30.4036,30.2699,30.2856,360200.0
2011-01-06 10:10:00,38.51,38.59,38.43,38.43,295700.0,30.2856,30.3485,30.2227,30.2227,295700.0
2011-01-06 10:15:00,38.43,38.53,38.32,38.36,501600.0,30.2227,30.3014,30.1362,30.1677,501600.0
2011-01-06 10:20:00,38.36,38.36,38.27,38.28,421900.0,30.1677,30.1677,30.0969,30.1048,421900.0
2011-01-06 10:25:00,38.27,38.31,38.1,38.12,670100.0,30.0969,30.1283,29.9632,29.9789,670100.0
2011-01-06 10:30:00,38.12,38.21,38.08,38.17,532400.0,29.9789,30.0497,29.9475,30.0182,532400.0
2011-01-06 10:35:00,38.16,38.25,38.06,38.22,405000.0,30.0104,30.0812,29.9317,30.0576,405000.0
2011-01-06 10:40:00,38.23,38.37,38.21,38.36,365700.0,30.0654,30.1755,30.0497,30.1677,365700.0
2011-01-06 10:45:00,38.37,38.4,38.17,38.17,807600.0,30.1755,30.1991,30.0182,30.0182,807600.0
2011-01-06 10:50:00,38.17,38.27,38.17,38.2,462500.0,30.0182,30.0969,30.0182,30.0418,462500.0
2011-01-06 10:55:00,38.2,38.21,37.97,37.99,680900.0,30.0418,30.0497,29.861,29.8767,680900.0
2011-01-06 11:00:00,37.99,37.99,37.8,37.81,527900.0,29.8767,29.8767,29.7273,29.7351,527900.0
2011-01-06 11:05:00,37.81,37.81,37.7,37.75,509000.0,29.7351,29.7351,29.6486,29.6879,509000.0
2011-01-06 11:10:00,37.75,37.92,37.71,37.87,469600.0,29.6879,29.8216,29.6565,29.7823,469600.0
2011-01-06 11:15:00,37.87,37.96,37.83,37.83,423800.0,29.7823,29.8531,29.7509,29.7509,423800.0
2011-01-06 11:20:00,37.83,37.92,37.83,37.88,300200.0,29.7509,29.8216,29.7509,29.7902,300200.0
2011-01-06 11:25:00,37.88,37.94,37.85,37.85,444400.0,29.7902,29.8374,29.7666,29.7666,444400.0
2011-01-06 11:30:00,37.85,37.91,37.78,37.91,308400.0,29.7666,29.8138,29.7115,29.8138,308400.0
2011-01-06 11:35:00,37.91,37.94,37.87,37.9,316500.0,29.8138,29.8374,29.7823,29.8059,316500.0
2011-01-06 11:40:00,37.9,38.02,37.86,37.97,330200.0,29.8059,29.9003,29.7744,29.861,330200.0
2011-01-06 11:45:00,37.97,38.01,37.91,37.93,385800.0,29.861,29.8924,29.8138,29.8295,385800.0
2011-01-06 11:50:00,37.92,37.99,37.9,37.99,565900.0,29.8216,29.8767,29.8059,29.8767,565900.0
2011-01-06 11:55:00,37.99,38.16,37.93,37.93,222500.0,29.8767,30.0104,29.8295,29.8295,222500.0
2011-01-06 12:00:00,37.93,37.97,37.88,37.92,152700.0,29.8295,29.861,29.7902,29.8216,152700.0
2011-01-06 12:05:00,37.92,37.94,37.88,37.9,197800.0,29.8216,29.8374,29.7902,29.8059,197800.0
2011-01-06 12:10:00,37.9,37.93,37.82,37.87,181900.0,29.8059,29.8295,29.743,29.7823,181900.0
2011-01-06 12:15:00,37.87,37.92,37.84,37.85,111200.0,29.7823,29.8216,29.7587,29.7666,111200.0
2011-01-06 12:20:00,37.84,37.84,37.76,37.76,158800.0,29.7587,29.7587,29.6958,29.6958,158800.0
2011-01-06 12:25:00,37.76,37.83,37.75,37.82,88700.0,29.6958,29.7509,29.6879,29.743,88700.0
2011-01-06 12:30:00,37.82,37.92,37.82,37.89,119100.0,29.743,29.8216,29.743,29.798,119100.0
2011-01-06 12:35:00,37.88,37.88,37.75,37.82,133800.0,29.7902,29.7902,29.6879,29.743,133800.0
2011-01-06 12:40:00,37.82,37.86,37.75,37.82,116400.0,29.743,29.7744,29.6879,29.743,116400.0
2011-01-06 12:45:00,37.82,37.83,37.79,37.82,89600.0,29.743,29.7509,29.7194,29.743,89600.0
2011-01-06 12:50:00,37.81,37.89,37.8,37.86,144000.0,29.7351,29.798,29.7273,29.7744,144000.0
2011-01-06 12:55:00,37.85,37.89,37.84,37.87,99100.0,29.7666,29.798,29.7587,29.7823,99100.0
2011-01-06 13:00:00,37.87,37.87,37.78,37.78,99500.0,29.7823,29.7823,29.7115,29.7115,99500.0
2011-01-06 13:05:00,37.78,37.81,37.77,37.78,65800.0,29.7115,29.7351,29.7037,29.7115,65800.0
2011-01-06 13:10:00,37.78,37.8,37.75,37.76,134900.0,29.7115,29.7273,29.6879,29.6958,134900.0
2011-01-06 13:15:00,37.76,37.81,37.75,37.81,89900.0,29.6958,29.7351,29.6879,29.7351,89900.0
2011-01-06 13:20:00,37.81,37.82,37.78,37.8,84000.0,29.7351,29.743,29.7115,29.7273,84000.0
2011-01-06 13:25:00,37.8,37.82,37.75,37.81,120700.0,29.7273,29.743,29.6879,29.7351,120700.0
2011-01-06 13:30:00,37.81,37.82,37.76,37.77,62600.0,29.7351,29.743,29.6958,29.7037,62600.0
2011-01-06 13:35:00,37.77,37.77,37.75,37.76,56000.0,29.7037,29.7037,29.6879,29.6958,56000.0
2011-01-06 13:40:00,37.76,37.77,37.68,37.7,277400.0,29.6958,29.7037,29.6329,29.6486,277400.0
2011-01-06 13:45:00,37.71,37.76,37.7,37.75,111000.0,29.6565,29.6958,29.6486,29.6879,111000.0
2011-01-06 13:50:00,37.75,37.8,37.74,37.8,114700.0,29.6879,29.7273,29.6801,29.7273,114700.0
2011-01-06 13:55:00,37.8,37.88,37.76,37.88,188000.0,29.7273,29.7902,29.6958,29.7902,188000.0
2011-01-06 14:00:00,37.89,37.92,37.87,37.9,168900.0,29.798,29.8216,29.7823,29.8059,168900.0
2011-01-06 14:05:00,37.9,37.93,37.85,37.85,155700.0,29.8059,29.8295,29.7666,29.7666,155700.0
2011-01-06 14:10:00,37.85,37.9,37.84,37.88,222300.0,29.7666,29.8059,29.7587,29.7902,222300.0
2011-01-06 14:15:00,37.88,37.9,37.84,37.85,108600.0,29.7902,29.8059,29.7587,29.7666,108600.0
2011-01-06 14:20:00,37.85,37.88,37.79,37.87,250800.0,29.7666,29.7902,29.7194,29.7823,250800.0
2011-01-06 14:25:00,37.86,37.92,37.86,37.91,169900.0,29.7744,29.8216,29.7744,29.8138,169900.0
2011-01-06 14:30:00,37.92,37.93,37.88,37.9,318600.0,29.8216,29.8295,29.7902,29.8059,318600.0
2011-01-06 14:35:00,37.89,37.91,37.88,37.9,133200.0,29.798,29.8138,29.7902,29.8059,133200.0
2011-01-06 14:40:00,37.91,37.91,37.85,37.91,468000.0,29.8138,29.8138,29.7666,29.8138,468000.0
2011-01-06 14:45:00,37.9,37.96,37.89,37.9,382300.0,29.8059,29.8531,29.798,29.8059,382300.0
2011-01-06 14:50:00,37.9,37.93,37.85,37.91,226900.0,29.8059,29.8295,29.7666,29.8138,226900.0
2011-01-06 14:55:00,37.91,38.04,37.9,38.02,315400.0,29.8138,29.916,29.8059,29.9003,315400.0
2011-01-06 15:00:00,38.01,38.08,38.0,38.06,290500.0,29.8924,29.9475,29.8846,29.9317,290500.0
2011-01-06 15:05:00,38.07,38.12,38.03,38.06,216700.0,29.9396,29.9789,29.9081,29.9317,216700.0
2011-01-06 15:10:00,38.06,38.13,38.06,38.12,120000.0,29.9317,29.9868,29.9317,29.9789,120000.0
2011-01-06 15:15:00,38.12,38.14,38.11,38.12,75900.0,29.9789,29.9947,29.9711,29.9789,75900.0
2011-01-06 15:20:00,38.12,38.13,38.0,38.0,139200.0,29.9789,29.9868,29.8846,29.8846,139200.0
2011-01-06 15:25:00,38.01,38.04,37.95,38.03,127300.0,29.8924,29.916,29.8452,29.9081,127300.0
2011-01-06 15:30:00,38.03,38.04,38.01,38.01,99000.0,29.9081,29.916,29.8924,29.8924,99000.0
2011-01-06 15:35:00,38.01,38.22,38.01,38.19,275200.0,29.8924,30.0576,29.8924,30.034,275200.0
2011-01-06 15:40:00,38.19,38.22,38.12,38.13,278700.0,30.034,30.0576,29.9789,29.9868,278700.0
2011-01-06 15:45:00,38.14,38.2,38.14,38.2,281100.0,29.9947,30.0418,29.9947,30.0418,281100.0
2011-01-06 15:50:00,38.19,38.3,38.19,38.29,371000.0,30.034,30.1205,30.034,30.1126,371000.0
2011-01-06 15:55:00,38.28,38.32,38.21,38.24,519400.0,30.1048,30.1362,30.0497,30.0733,519400.0
2011-01-07 09:30:00,38.26,38.45,38.25,38.4,399000.0,30.089,30.2384,30.0812,30.1991,399000.0
2011-01-07 09:35:00,38.4,38.62,38.38,38.51,455900.0,30.1991,30.3721,30.1834,30.2856,455900.0
2011-01-07 09:40:00,38.51,38.78,38.49,38.73,347200.0,30.2856,30.498,30.2699,30.4586,347200.0
2011-01-07 09:45:00,38.74,38.74,38.49,38.5,233200.0,30.4665,30.4665,30.2699,30.2778,233200.0
2011-01-07 09:50:00,38.49,38.6,38.39,38.59,173900.0,30.2699,30.3564,30.1913,30.3485,173900.0
2011-01-07 09:55:00,38.6,38.66,38.55,38.59,174500.0,30.3564,30.4036,30.3171,30.3485,174500.0
2011-01-07 10:00:00,38.58,38.65,38.56,38.61,132300.0,30.3407,30.3957,30.325,30.3643,132300.0
2011-01-07 10:05:00,38.61,38.78,38.58,38.74,198500.0,30.3643,30.498,30.3407,30.4665,198500.0
2011-01-07 10:10:00,38.74,38.9,38.73,38.9,213200.0,30.4665,30.5923,30.4586,30.5923,213200.0
2011-01-07 10:15:00,38.89,38.96,38.88,38.89,158600.0,30.5845,30.6395,30.5766,30.5845,158600.0
2011-01-07 10:20:00,38.89,39.01,38.86,38.98,250500.0,30.5845,30.6789,30.5609,30.6553,250500.0
2011-01-07 10:25:00,38.99,39.01,38.86,38.9,178100.0,30.6631,30.6789,30.5609,30.5923,178100.0
2011-01-07 10:30:00,38.91,39.07,38.9,39.04,195800.0,30.6002,30.726,30.5923,30.7024,195800.0
2011-01-07 10:35:00,39.05,39.06,38.89,38.91,135900.0,30.7103,30.7182,30.5845,30.6002,135900.0
2011-01-07 10:40:00,38.91,38.97,38.79,38.82,195600.0,30.6002,30.6474,30.5058,30.5294,195600.0
2011-01-07 10:45:00,38.82,38.84,38.73,38.83,153900.0,30.5294,30.5452,30.4586,30.5373,153900.0
2011-01-07 10:50:00,38.84,38.85,38.63,38.65,254600.0,30.5452,30.553,30.38,30.3957,254600.0
2011-01-07 10:55:00,38.65,38.79,38.64,38.66,150600.0,30.3957,30.5058,30.3879,30.4036,150600.0
2011-01-07 11:00:00,38.65,38.68,38.55,38.65,132200.0,30.3957,30.4193,30.3171,30.3957,132200.0
2011-01-07 11:05:00,38.65,38.67,38.53,38.6,122800.0,30.3957,30.4115,30.3014,30.3564,122800.0
2011-01-07 11:10:00,38.6,38.68,38.57,38.66,153200.0,30.3564,30.4193,30.3328,30.4036,153200.0
2011-01-07 11:15:00,38.67,38.69,38.59,38.63,104900.0,30.4115,30.4272,30.3485,30.38,104900.0
2011-01-07 11:20:00,38.63,38.66,38.43,38.44,115400.0,30.38,30.4036,30.2227,30.2306,115400.0
2011-01-07 11:25:00,38.43,38.54,38.41,38.43,140200.0,30.2227,30.3092,30.207,30.2227,140200.0
2011-01-07 11:30:00,38.42,38.47,38.32,38.45,169100.0,30.2149,30.2542,30.1362,30.2384,169100.0
2011-01-07 11:35:00,38.45,38.46,38.22,38.29,212300.0,30.2384,30.2463,30.0576,30.1126,212300.0
2011-01-07 11:40:00,38.3,38.5,38.27,38.46,116400.0,30.1205,30.2778,30.0969,30.2463,116400.0
2011-01-07 11:45:00,38.46,38.53,38.41,38.49,68400.0,30.2463,30.3014,30.207,30.2699,68400.0
2011-01-07 11:50:00,38.49,38.53,38.42,38.51,172700.0,30.2699,30.3014,30.2149,30.2856,172700.0
2011-01-07 11:55:00,38.51,38.55,38.45,38.55,90700.0,30.2856,30.3171,30.2384,30.3171,90700.0
2011-01-07 12:00:00,38.55,38.55,38.47,38.51,63600.0,30.3171,30.3171,30.2542,30.2856,63600.0
2011-01-07 12:05:00,38.51,38.53,38.46,38.49,105700.0,30.2856,30.3014,30.2463,30.2699,105700.0
2011-01-07 12:10:00,38.49,38.51,38.39,38.39,95900.0,30.2699,30.2856,30.1913,30.1913,95900.0
2011-01-07 12:15:00,38.4,38.46,38.34,38.44,87500.0,30.1991,30.2463,30.1519,30.2306,87500.0
2011-01-07 12:20:00,38.44,38.46,38.35,38.36,77700.0,30.2306,30.2463,30.1598,30.1677,77700.0
2011-01-07 12:25:00,38.35,38.37,38.26,38.26,96100.0,30.1598,30.1755,30.089,30.089,96100.0
2011-01-07 12:30:00,38.26,38.32,38.22,38.28,134300.0,30.089,30.1362,30.0576,30.1048,134300.0
2011-01-07 12:35:00,38.28,38.3,38.15,38.15,134100.0,30.1048,30.1205,30.0025,30.0025,134100.0
2011-01-07 12:40:00,38.15,38.16,38.1,38.11,86400.0,30.0025,30.0104,29.9632,29.9711,86400.0
2011-01-07 12:45:00,38.1,38.11,37.92,37.93,324700.0,29.9632,29.9711,29.8216,29.8295,324700.0
2011-01-07 12:50:00,37.93,38.0,37.87,37.89,357800.0,29.8295,29.8846,29.7823,29.798,357800.0
2011-01-07 12:55:00,37.89,38.02,37.88,37.98,197100.0,29.798,29.9003,29.7902,29.8688,197100.0
2011-01-07 13:00:00,37.98,38.05,37.96,38.03,166800.0,29.8688,29.9239,29.8531,29.9081,166800.0
2011-01-07 13:05:00,38.03,38.06,37.98,37.99,97200.0,29.9081,29.9317,29.8688,29.8767,97200.0
2011-01-07 13:10:00,37.99,38.06,37.93,38.04,110000.0,29.8767,29.9317,29.8295,29.916,110000.0
2011-01-07 13:15:00,38.05,38.19,38.05,38.12,148800.0,29.9239,30.034,29.9239,29.9789,148800.0
2011-01-07 13:20:00,38.13,38.14,38.03,38.13,65000.0,29.9868,29.9947,29.9081,29.9868,65000.0
2011-01-07 13:25:00,38.14,38.16,38.04,38.13,79800.0,29.9947,30.0104,29.916,29.9868,79800.0
2011-01-07 13:30:00,38.13,38.22,38.13,38.18,157300.0,29.9868,30.0576,29.9868,30.0261,157300.0
2011-01-07 13:35:00,38.19,38.27,38.16,38.2,110600.0,30.034,30.0969,30.0104,30.0418,110600.0
2011-01-07 13:40:00,38.2,38.26,38.19,38.24,64700.0,30.0418,30.089,30.034,30.0733,64700.0
2011-01-07 13:45:00,38.24,38.31,38.23,38.31,55900.0,30.0733,30.1283,30.0654,30.1283,55900.0
2011-01-07 13:50:00,38.3,38.31,38.2,38.28,120000.0,30.1205,30.1283,30.0418,30.1048,120000.0
2011-01-07 13:55:00,38.28,38.28,38.18,38.19,51000.0,30.1048,30.1048,30.0261,30.034,51000.0
2011-01-07 14:00:00,38.19,38.32,38.18,38.27,88300.0,30.034,30.1362,30.0261,30.0969,88300.0
2011-01-07 14:05:00,38.27,38.34,38.26,38.29,59900.0,30.0969,30.1519,30.089,30.1126,59900.0
2011-01-07 14:10:00,38.29,38.37,38.26,38.35,62200.0,30.1126,30.1755,30.089,30.1598,62200.0
2011-01-07 14:15:00,38.35,38.41,38.32,38.41,87000.0,30.1598,30.207,30.1362,30.207,87000.0
2011-01-07 14:20:00,38.4,38.45,38.38,38.39,92700.0,30.1991,30.2384,30.1834,30.1913,92700.0
2011-01-07 14:25:00,38.39,38.47,38.38,38.44,49000.0,30.1913,30.2542,30.1834,30.2306,49000.0
2011-01-07 14:30:00,38.44,38.45,38.31,38.33,89800.0,30.2306,30.2384,30.1283,30.1441,89800.0
2011-01-07 14:35:00,38.32,38.4,38.3,38.38,76500.0,30.1362,30.1991,30.1205,30.1834,76500.0
2011-01-07 14:40:00,38.38,38.39,38.31,38.39,45700.0,30.1834,30.1913,30.1283,30.1913,45700.0
2011-01-07 14:45:00,38.39,38.42,38.35,38.39,71200.0,30.1913,30.2149,30.1598,30.1913,71200.0
2011-01-07 14:50:00,38.39,38.44,38.38,38.42,63100.0,30.1913,30.2306,30.1834,30.2149,63100.0
2011-01-07 14:55:00,38.43,38.43,38.36,38.37,83700.0,30.2227,30.2227,30.1677,30.1755,83700.0
2011-01-07 15:00:00,38.37,38.38,38.25,38.25,132900.0,30.1755,30.1834,30.0812,30.0812,132900.0
2011-01-07 15:05:00,38.25,38.38,38.25,38.33,136500.0,30.0812,30.1834,30.0812,30.1441,136500.0
2011-01-07 15:10:00,38.33,38.35,38.2,38.2,207300.0,30.1441,30.1598,30.0418,30.0418,207300.0
2011-01-07 15:15:00,38.2,38.37,38.1,38.28,734800.0,30.0418,30.1755,29.9632,30.1048,734800.0
2011-01-07 15:20:00,38.28,38.34,38.28,38.34,109300.0,30.1048,30.1519,30.1048,30.1519,109300.0
2011-01-07 15:25:00,38.34,38.41,38.26,38.27,167100.0,30.1519,30.207,30.089,30.0969,167100.0
2011-01-07 15:30:00,38.26,38.35,38.26,38.33,160700.0,30.089,30.1598,30.089,30.1441,160700.0
2011-01-07 15:35:00,38.34,38.42,38.33,38.41,308100.0,30.1519,30.2149,30.1441,30.207,308100.0
2011-01-07 15:40:00,38.4,38.5,38.4,38.47,307300.0,30.1991,30.2778,30.1991,30.2542,307300.0
2011-01-07 15:45:00,38.48,38.49,38.4,38.4,377800.0,30.262,30.2699,30.1991,30.1991,377800.0
2011-01-07 15:50:00,38.4,38.44,38.36,38.39,318800.0,30.1991,30.2306,30.1677,30.1913,318800.0
2011-01-07 15:55:00,38.39,38.47,38.34,38.47,780100.0,30.1913,30.2542,30.1519,30.2542,780100.0
2011-01-10 09:30:00,38.2,38.3,37.8,37.91,381000.0,30.0418,30.1205,29.7273,29.8138,381000.0
2011-01-10 09:35:00,37.9,37.94,37.72,37.83,295300.0,29.8059,29.8374,29.6643,29.7509,295300.0
2011-01-10 09:40:00,37.84,37.9,37.8,37.86,223400.0,29.7587,29.8059,29.7273,29.7744,223400.0
2011-01-10 09:45:00,37.86,37.91,37.77,37.87,298500.0,29.7744,29.8138,29.7037,29.7823,298500.0
2011-01-10 09:50:00,37.86,37.88,37.77,37.78,206600.0,29.7744,29.7902,29.7037,29.7115,206600.0
2011-01-10 09:55:00,37.79,37.86,37.73,37.8,158800.0,29.7194,29.7744,29.6722,29.7273,158800.0
2011-01-10 10:00:00,37.8,37.87,37.73,37.85,237600.0,29.7273,29.7823,29.6722,29.7666,237600.0
2011-01-10 10:05:00,37.86,38.12,37.86,38.03,245300.0,29.7744,29.9789,29.7744,29.9081,245300.0
2011-01-10 10:10:00,38.03,38.09,38.0,38.06,137600.0,29.9081,29.9553,29.8846,29.9317,137600.0
2011-01-10 10:15:00,38.06,38.06,37.86,37.86,129800.0,29.9317,29.9317,29.7744,29.7744,129800.0
2011-01-10 10:20:00,37.87,37.93,37.85,37.88,165200.0,29.7823,29.8295,29.7666,29.7902,165200.0
2011-01-10 10:25:00,37.89,38.0,37.89,37.95,124500.0,29.798,29.8846,29.798,29.8452,124500.0
2011-01-10 10:30:00,37.95,38.08,37.95,38.02,157500.0,29.8452,29.9475,29.8452,29.9003,157500.0
2011-01-10 10:35:00,38.03,38.04,37.92,37.93,163600.0,29.9081,29.916,29.8216,29.8295,163600.0
2011-01-10 10:40:00,37.93,37.96,37.81,37.81,171600.0,29.8295,29.8531,29.7351,29.7351,171600.0
2011-01-10 10:45:00,37.83,37.91,37.79,37.84,150800.0,29.7509,29.8138,29.7194,29.7587,150800.0
2011-01-10 10:50:00,37.84,37.89,37.78,37.82,105200.0,29.7587,29.798,29.7115,29.743,105200.0
2011-01-10 10:55:00,37.81,37.82,37.7,37.76,204500.0,29.7351,29.743,29.6486,29.6958,204500.0
2011-01-10 11:00:00,37.76,37.83,37.72,37.75,118900.0,29.6958,29.7509,29.6643,29.6879,118900.0
2011-01-10 11:05:00,37.76,37.81,37.71,37.8,146700.0,29.6958,29.7351,29.6565,29.7273,146700.0
2011-01-10 11:10:00,37.82,37.91,37.82,37.89,85200.0,29.743,29.8138,29.743,29.798,85200.0
2011-01-10 11:15:00,37.89,37.91,37.82,37.89,141000.0,29.798,29.8138,29.743,29.798,141000.0
2011-01-10 11:20:00,37.9,37.9,37.83,37.86,86800.0,29.8059,29.8059,29.7509,29.7744,86800.0
2011-01-10 11:25:00,37.86,37.94,37.86,37.92,215200.0,29.7744,29.8374,29.7744,29.8216,215200.0
2011-01-10 11:30:00,37.92,37.95,37.86,37.88,65700.0,29.8216,29.8452,29.7744,29.7902,65700.0
2011-01-10 11:35:00,37.9,37.93,37.87,37.87,57200.0,29.8059,29.8295,29.7823,29.7823,57200.0
2011-01-10 11:40:00,37.87,37.95,37.86,37.95,105100.0,29.7823,29.8452,29.7744,29.8452,105100.0
2011-01-10 11:45:00,37.94,38.03,37.94,37.99,116700.0,29.8374,29.9081,29.8374,29.8767,116700.0
2011-01-10 11:50:00,38.0,38.07,37.95,38.06,134900.0,29.8846,29.9396,29.8452,29.9317,134900.0
2011-01-10 11:55:00,38.06,38.07,37.99,38.01,218700.0,29.9317,29.9396,29.8767,29.8924,218700.0
2011-01-10 12:00:00,38.01,38.01,37.89,37.89,142500.0,29.8924,29.8924,29.798,29.798,142500.0
2011-01-10 12:05:00,37.9,37.9,37.84,37.89,99100.0,29.8059,29.8059,29.7587,29.798,99100.0
2011-01-10 12:10:00,37.89,37.95,37.86,37.94,178200.0,29.798,29.8452,29.7744,29.8374,178200.0
2011-01-10 12:15:00,37.95,38.04,37.91,38.0,216600.0,29.8452,29.916,29.8138,29.8846,216600.0
2011-01-10 12:20:00,38.01,38.06,38.0,38.05,229200.0,29.8924,29.9317,29.8846,29.9239,229200.0
2011-01-10 12:25:00,38.05,38.07,37.97,37.98,109100.0,29.9239,29.9396,29.861,29.8688,109100.0
2011-01-10 12:30:00,37.98,38.07,37.97,38.07,199200.0,29.8688,29.9396,29.861,29.9396,199200.0
2011-01-10 12:35:00,38.06,38.19,38.06,38.15,210000.0,29.9317,30.034,29.9317,30.0025,210000.0
2011-01-10 12:40:00,38.14,38.19,38.12,38.19,67800.0,29.9947,30.034,29.9789,30.034,67800.0
2011-01-10 12:45:00,38.19,38.2,38.11,38.17,130500.0,30.034,30.0418,29.9711,30.0182,130500.0
2011-01-10 12:50:00,38.17,38.25,38.16,38.24,206700.0,30.0182,30.0812,30.0104,30.0733,206700.0
2011-01-10 12:55:00,38.25,38.31,38.25,38.3,157200.0,30.0812,30.1283,30.0812,30.1205,157200.0
2011-01-10 13:00:00,38.3,38.32,38.28,38.29,156600.0,30.1205,30.1362,30.1048,30.1126,156600.0
2011-01-10 13:05:00,38.3,38.34,38.26,38.29,98500.0,30.1205,30.1519,30.089,30.1126,98500.0
2011-01-10 13:10:00,38.29,38.33,38.28,38.31,69000.0,30.1126,30.1441,30.1048,30.1283,69000.0
2011-01-10 13:15:00,38.31,38.31,38.24,38.26,62000.0,30.1283,30.1283,30.0733,30.089,62000.0
2011-01-10 13:20:00,38.26,38.29,38.25,38.28,45800.0,30.089,30.1126,30.0812,30.1048,45800.0
2011-01-10 13:25:00,38.28,38.38,38.27,38.38,132600.0,30.1048,30.1834,30.0969,30.1834,132600.0
2011-01-10 13:30:00,38.37,38.42,38.36,38.37,184100.0,30.1755,30.2149,30.1677,30.1755,184100.0
2011-01-10 13:35:00,38.38,38.41,38.35,38.38,83000.0,30.1834,30.207,30.1598,30.1834,83000.0
2011-01-10 13:40:00,38.37,38.43,38.37,38.42,100500.0,30.1755,30.2227,30.1755,30.2149,100500.0
2011-01-10 13:45:00,38.42,38.48,38.38,38.4,158600.0,30.2149,30.262,30.1834,30.1991,158600.0
2011-01-10 13:50:00,38.4,38.4,38.33,38.33,94300.0,30.1991,30.1991,30.1441,30.1441,94300.0
2011-01-10 13:55:00,38.33,38.34,38.3,38.31,39000.0,30.1441,30.1519,30.1205,30.1283,39000.0
2011-01-10 14:00:00,38.31,38.33,38.23,38.24,93900.0,30.1283,30.1441,30.0654,30.0733,93900.0
2011-01-10 14:05:00,38.24,38.26,38.2,38.26,113500.0,30.0733,30.089,30.0418,30.089,113500.0
2011-01-10 14:10:00,38.25,38.32,38.24,38.3,63400.0,30.0812,30.1362,30.0733,30.1205,63400.0
2011-01-10 14:15:00,38.29,38.3,38.21,38.24,64100.0,30.1126,30.1205,30.0497,30.0733,64100.0
2011-01-10 14:20:00,38.24,38.28,38.23,38.26,104900.0,30.0733,30.1048,30.0654,30.089,104900.0
2011-01-10 14:25:00,38.27,38.27,38.22,38.24,47000.0,30.0969,30.0969,30.0576,30.0733,47000.0
2011-01-10 14:30:00,38.24,38.24,38.21,38.22,63700.0,30.0733,30.0733,30.0497,30.0576,63700.0
2011-01-10 14:35:00,38.22,38.25,38.21,38.24,68400.0,30.0576,30.0812,30.0497,30.0733,68400.0
2011-01-10 14:40:00,38.25,38.25,38.21,38.24,52100.0,30.0812,30.0812,30.0497,30.0733,52100.0
2011-01-10 14:45:00,38.24,38.25,38.21,38.23,60300.0,30.0733,30.0812,30.0497,30.0654,60300.0
2011-01-10 14:50:00,38.23,38.3,38.22,38.29,42800.0,30.0654,30.1205,30.0576,30.1126,42800.0
2011-01-10 14:55:00,38.3,38.35,38.25,38.27,127800.0,30.1205,30.1598,30.0812,30.0969,127800.0
2011-01-10 15:00:00,38.26,38.26,38.22,38.23,60900.0,30.089,30.089,30.0576,30.0654,60900.0
2011-01-10 15:05:00,38.24,38.33,38.23,38.23,170700.0,30.0733,30.1441,30.0654,30.0654,170700.0
2011-01-10 15:10:00,38.24,38.25,38.19,38.2,114700.0,30.0733,30.0812,30.034,30.0418,114700.0
2011-01-10 15:15:00,38.2,38.24,38.19,38.24,66500.0,30.0418,30.0733,30.034,30.0733,66500.0
2011-01-10 15:20:00,38.24,38.25,38.21,38.25,84600.0,30.0733,30.0812,30.0497,30.0812,84600.0
2011-01-10 15:25:00,38.25,38.26,38.22,38.24,217600.0,30.0812,30.089,30.0576,30.0733,217600.0
2011-01-10 15:30:00,38.24,38.28,38.22,38.25,154300.0,30.0733,30.1048,30.0576,30.0812,154300.0
2011-01-10 15:35:00,38.25,38.26,38.21,38.22,198100.0,30.0812,30.089,30.0497,30.0576,198100.0
2011-01-10 15:40:00,38.22,38.25,38.22,38.24,124400.0,30.0576,30.0812,30.0576,30.0733,124400.0
2011-01-10 15:45:00,38.25,38.26,38.23,38.26,307100.0,30.0812,30.089,30.0654,30.089,307100.0
2011-01-10 15:50:00,38.26,38.33,38.24,38.33,275900.0,30.089,30.1441,30.0733,30.1441,275900.0
2011-01-10 15:55:00,38.33,38.33,38.17,38.18,609400.0,30.1441,30.1441,30.0182,30.0261,609400.0
2011-01-11 09:30:00,38.76,38.84,38.65,38.83,321400.0,30.4822,30.5452,30.3957,30.5373,321400.0
2011-01-11 09:35:00,38.83,38.97,38.82,38.9,239800.0,30.5373,30.6474,30.5294,30.5923,239800.0
2011-01-11 09:40:00,38.9,39.03,38.87,38.99,565700.0,30.5923,30.6946,30.5687,30.6631,565700.0
2011-01-11 09:45:00,38.98,39.01,38.87,38.97,384400.0,30.6553,30.6789,30.5687,30.6474,384400.0
2011-01-11 09:50:00,38.97,39.15,38.97,39.12,383700.0,30.6474,30.789,30.6474,30.7654,383700.0
2011-01-11 09:55:00,39.12,39.13,39.07,39.1,233000.0,30.7654,30.7732,30.726,30.7496,233000.0
2011-01-11 10:00:00,39.11,39.17,39.02,39.13,346700.0,30.7575,30.8047,30.6867,30.7732,346700.0
2011-01-11 10:05:00,39.14,39.17,39.04,39.16,183000.0,30.7811,30.8047,30.7024,30.7968,183000.0
2011-01-11 10:10:00,39.15,39.21,39.08,39.1,122600.0,30.789,30.8361,30.7339,30.7496,122600.0
2011-01-11 10:15:00,39.1,39.14,39.01,39.12,118600.0,30.7496,30.7811,30.6789,30.7654,118600.0
2011-01-11 10:20:00,39.12,39.12,39.01,39.08,163500.0,30.7654,30.7654,30.6789,30.7339,163500.0
2011-01-11 10:25:00,39.08,39.15,39.02,39.14,136300.0,30.7339,30.789,30.6867,30.7811,136300.0
2011-01-11 10:30:00,39.14,39.15,39.05,39.08,107000.0,30.7811,30.789,30.7103,30.7339,107000.0
2011-01-11 10:35:00,39.08,39.18,39.05,39.16,233500.0,30.7339,30.8125,30.7103,30.7968,233500.0
2011-01-11 10:40:00,39.17,39.25,39.17,39.21,190100.0,30.8047,30.8676,30.8047,30.8361,190100.0
2011-01-11 10:45:00,39.21,39.22,39.13,39.17,121500.0,30.8361,30.844,30.7732,30.8047,121500.0
2011-01-11 10:50:00,39.16,39.2,39.14,39.17,125100.0,30.7968,30.8283,30.7811,30.8047,125100.0
2011-01-11 10:55:00,39.17,39.21,39.14,39.2,112400.0,30.8047,30.8361,30.7811,30.8283,112400.0
2011-01-11 11:00:00,39.2,39.26,39.18,39.2,173000.0,30.8283,30.8755,30.8125,30.8283,173000.0
2011-01-11 11:05:00,39.2,39.25,39.19,39.21,120300.0,30.8283,30.8676,30.8204,30.8361,120300.0
2011-01-11 11:10:00,39.22,39.26,39.15,39.24,99900.0,30.844,30.8755,30.789,30.8597,99900.0
2011-01-11 11:15:00,39.24,39.26,39.19,39.24,115500.0,30.8597,30.8755,30.8204,30.8597,115500.0
2011-01-11 11:20:00,39.25,39.3,39.23,39.3,103900.0,30.8676,30.9069,30.8519,30.9069,103900.0
2011-01-11 11:25:00,39.3,39.48,39.28,39.48,227900.0,30.9069,31.0485,30.8912,31.0485,227900.0
2011-01-11 11:30:00,39.48,39.61,39.46,39.5,396000.0,31.0485,31.1507,31.0327,31.0642,396000.0
2011-01-11 11:35:00,39.49,39.52,39.38,39.39,210000.0,31.0563,31.0799,30.9698,30.9777,210000.0
2011-01-11 11:40:00,39.39,39.4,39.31,39.31,150700.0,30.9777,30.9856,30.9148,30.9148,150700.0
2011-01-11 11:45:00,39.31,39.38,39.28,39.33,116600.0,30.9148,30.9698,30.8912,30.9305,116600.0
2011-01-11 11:50:00,39.33,39.38,39.31,39.32,43000.0,30.9305,30.9698,30.9148,30.9226,43000.0
2011-01-11 11:55:00,39.31,39.39,39.31,39.36,76200.0,30.9148,30.9777,30.9148,30.9541,76200.0
2011-01-11 12:00:00,39.35,39.42,39.33,39.38,112900.0,30.9462,31.0013,30.9305,30.9698,112900.0
2011-01-11 12:05:00,39.38,39.46,39.34,39.45,56200.0,30.9698,31.0327,30.9384,31.0249,56200.0
2011-01-11 12:10:00,39.46,39.52,39.45,39.5,141700.0,31.0327,31.0799,31.0249,31.0642,141700.0
2011-01-11 12:15:00,39.49,39.5,39.41,39.43,85000.0,31.0563,31.0642,30.9934,31.0092,85000.0
2011-01-11 12:20:00,39.44,39.44,39.38,39.4,60300.0,31.017,31.017,30.9698,30.9856,60300.0
2011-01-11 12:25:00,39.4,39.45,39.39,39.45,61300.0,30.9856,31.0249,30.9777,31.0249,61300.0
2011-01-11 12:30:00,39.44,39.45,39.41,39.44,84800.0,31.017,31.0249,30.9934,31.017,84800.0
2011-01-11 12:35:00,39.44,39.46,39.38,39.44,68000.0,31.017,31.0327,30.9698,31.017,68000.0
2011-01-11 12:40:00,39.45,39.45,39.31,39.32,46600.0,31.0249,31.0249,30.9148,30.9226,46600.0
2011-01-11 12:45:00,39.31,39.37,39.31,39.32,59800.0,30.9148,30.962,30.9148,30.9226,59800.0
2011-01-11 12:50:00,39.32,39.4,39.32,39.4,41300.0,30.9226,30.9856,30.9226,30.9856,41300.0
2011-01-11 12:55:00,39.4,39.45,39.4,39.45,48500.0,30.9856,31.0249,30.9856,31.0249,48500.0
2011-01-11 13:00:00,39.45,39.48,39.42,39.46,74900.0,31.0249,31.0485,31.0013,31.0327,74900.0
2011-01-11 13:05:00,39.47,39.47,39.31,39.35,89400.0,31.0406,31.0406,30.9148,30.9462,89400.0
2011-01-11 13:10:00,39.35,39.35,39.15,39.19,169300.0,30.9462,30.9462,30.789,30.8204,169300.0
2011-01-11 13:15:00,39.19,39.29,39.16,39.27,86000.0,30.8204,30.8991,30.7968,30.8833,86000.0
2011-01-11 13:20:00,39.26,39.36,39.26,39.35,79600.0,30.8755,30.9541,30.8755,30.9462,79600.0
2011-01-11 13:25:00,39.34,39.38,39.3,39.33,53500.0,30.9384,30.9698,30.9069,30.9305,53500.0
2011-01-11 13:30:00,39.33,39.38,39.31,39.35,62900.0,30.9305,30.9698,30.9148,30.9462,62900.0
2011-01-11 13:35:00,39.34,39.39,39.33,39.33,33000.0,30.9384,30.9777,30.9305,30.9305,33000.0
2011-01-11 13:40:00,39.33,39.38,39.28,39.29,83700.0,30.9305,30.9698,30.8912,30.8991,83700.0
2011-01-11 13:45:00,39.3,39.35,39.27,39.28,76100.0,30.9069,30.9462,30.8833,30.8912,76100.0
2011-01-11 13:50:00,39.27,39.3,39.23,39.25,62300.0,30.8833,30.9069,30.8519,30.8676,62300.0
2011-01-11 13:55:00,39.25,39.27,39.15,39.22,92900.0,30.8676,30.8833,30.789,30.844,92900.0
2011-01-11 14:00:00,39.21,39.22,39.04,39.14,150500.0,30.8361,30.844,30.7024,30.7811,150500.0
2011-01-11 14:05:00,39.14,39.15,39.04,39.11,121300.0,30.7811,30.789,30.7024,30.7575,121300.0
2011-01-11 14:10:00,39.11,39.12,39.06,39.1,90400.0,30.7575,30.7654,30.7182,30.7496,90400.0
2011-01-11 14:15:00,39.1,39.14,39.08,39.13,97200.0,30.7496,30.7811,30.7339,30.7732,97200.0
2011-01-11 14:20:00,39.14,39.15,39.02,39.02,90000.0,30.7811,30.789,30.6867,30.6867,90000.0
2011-01-11 14:25:00,39.02,39.08,38.99,39.06,139000.0,30.6867,30.7339,30.6631,30.7182,139000.0
2011-01-11 14:30:00,39.06,39.16,39.06,39.11,79000.0,30.7182,30.7968,30.7182,30.7575,79000.0
2011-01-11 14:35:00,39.1,39.17,39.1,39.16,65000.0,30.7496,30.8047,30.7496,30.7968,65000.0
2011-01-11 14:40:00,39.16,39.21,39.15,39.2,49600.0,30.7968,30.8361,30.789,30.8283,49600.0
2011-01-11 14:45:00,39.2,39.22,39.16,39.19,98200.0,30.8283,30.844,30.7968,30.8204,98200.0
2011-01-11 14:50:00,39.19,39.21,39.1,39.12,72900.0,30.8204,30.8361,30.7496,30.7654,72900.0
2011-01-11 14:55:00,39.12,39.21,39.11,39.17,115200.0,30.7654,30.8361,30.7575,30.8047,115200.0
2011-01-11 15:00:00,39.17,39.2,39.14,39.2,135800.0,30.8047,30.8283,30.7811,30.8283,135800.0
2011-01-11 15:05:00,39.2,39.34,39.2,39.32,109600.0,30.8283,30.9384,30.8283,30.9226,109600.0
2011-01-11 15:10:00,39.32,39.35,39.25,39.33,139800.0,30.9226,30.9462,30.8676,30.9305,139800.0
2011-01-11 15:15:00,39.32,39.33,39.26,39.29,77900.0,30.9226,30.9305,30.8755,30.8991,77900.0
2011-01-11 15:20:00,39.3,39.3,39.23,39.26,59100.0,30.9069,30.9069,30.8519,30.8755,59100.0
2011-01-11 15:25:00,39.27,39.27,39.24,39.25,82500.0,30.8833,30.8833,30.8597,30.8676,82500.0
2011-01-11 15:30:00,39.25,39.25,39.16,39.16,172700.0,30.8676,30.8676,30.7968,30.7968,172700.0
2011-01-11 15:35:00,39.16,39.25,39.15,39.22,150400.0,30.7968,30.8676,30.789,30.844,150400.0
2011-01-11 15:40:00,39.22,39.28,39.19,39.26,155600.0,30.844,30.8912,30.8204,30.8755,155600.0
2011-01-11 15:45:00,39.26,39.39,39.26,39.38,171900.0,30.8755,30.9777,30.8755,30.9698,171900.0
2011-01-11 15:50:00,39.38,39.39,39.31,39.34,335300.0,30.9698,30.9777,30.9148,30.9384,335300.0
2011-01-11 15:55:00,39.34,39.39,39.33,39.36,387300.0,30.9384,30.9777,30.9305,30.9541,387300.0
2011-01-12 09:30:00,39.83,39.92,39.71,39.86,289300.0,31.3237,31.3945,31.2294,31.3473,289300.0
2011-01-12 09:35:00,39.88,39.93,39.71,39.79,159400.0,31.363,31.4024,31.2294,31.2923,159400.0
2011-01-12 09:40:00,39.78,39.78,39.56,39.65,208300.0,31.2844,31.2844,31.1114,31.1822,208300.0
2011-01-12 09:45:00,39.66,39.68,39.56,39.57,105100.0,31.19,31.2058,31.1114,31.1193,105100.0
2011-01-12 09:50:00,39.56,39.72,39.55,39.71,79200.0,31.1114,31.2372,31.1035,31.2294,79200.0
2011-01-12 09:55:00,39.7,39.73,39.58,39.65,109900.0,31.2215,31.2451,31.1271,31.1822,109900.0
2011-01-12 10:00:00,39.65,39.7,39.62,39.65,98900.0,31.1822,31.2215,31.1586,31.1822,98900.0
2011-01-12 10:05:00,39.65,39.69,39.63,39.65,126300.0,31.1822,31.2136,31.1664,31.1822,126300.0
2011-01-12 10:10:00,39.65,39.79,39.63,39.77,203200.0,31.1822,31.2923,31.1664,31.2765,203200.0
2011-01-12 10:15:00,39.77,39.78,39.63,39.64,290000.0,31.2765,31.2844,31.1664,31.1743,290000.0
2011-01-12 10:20:00,39.64,39.65,39.53,39.59,152600.0,31.1743,31.1822,31.0878,31.135,152600.0
2011-01-12 10:25:00,39.59,39.67,39.55,39.65,95100.0,31.135,31.1979,31.1035,31.1822,95100.0
2011-01-12 10:30:00,39.64,39.69,39.57,39.59,113200.0,31.1743,31.2136,31.1193,31.135,113200.0
2011-01-12 10:35:00,39.59,39.71,39.59,39.68,66200.0,31.135,31.2294,31.135,31.2058,66200.0
2011-01-12 10:40:00,39.68,39.8,39.66,39.8,72500.0,31.2058,31.3001,31.19,31.3001,72500.0
2011-01-12 10:45:00,39.79,39.87,39.79,39.85,132300.0,31.2923,31.3552,31.2923,31.3395,132300.0
2011-01-12 10:50:00,39.86,39.96,39.85,39.94,101500.0,31.3473,31.426,31.3395,31.4102,101500.0
2011-01-12 10:55:00,39.93,39.98,39.92,39.98,118500.0,31.4024,31.4417,31.3945,31.4417,118500.0
2011-01-12 11:00:00,39.98,40.0,39.93,40.0,103300.0,31.4417,31.4574,31.4024,31.4574,103300.0
2011-01-12 11:05:00,40.0,40.1,39.99,40.06,242600.0,31.4574,31.5361,31.4496,31.5046,242600.0
2011-01-12 11:10:00,40.06,40.1,40.04,40.1,163600.0,31.5046,31.5361,31.4889,31.5361,163600.0
2011-01-12 11:15:00,40.09,40.14,40.05,40.06,118300.0,31.5282,31.5675,31.4967,31.5046,118300.0
2011-01-12 11:20:00,40.05,40.08,39.98,40.03,87000.0,31.4967,31.5203,31.4417,31.481,87000.0
2011-01-12 11:25:00,40.03,40.06,40.01,40.06,71800.0,31.481,31.5046,31.4653,31.5046,71800.0
2011-01-12 11:30:00,40.06,40.12,40.06,40.12,63900.0,31.5046,31.5518,31.5046,31.5518,63900.0
2011-01-12 11:35:00,40.11,40.17,40.05,40.08,134700.0,31.5439,31.5911,31.4967,31.5203,134700.0
2011-01-12 11:40:00,40.08,40.14,40.07,40.13,89000.0,31.5203,31.5675,31.5125,31.5597,89000.0
2011-01-12 11:45:00,40.13,40.2,40.13,40.15,94200.0,31.5597,31.6147,31.5597,31.5754,94200.0
2011-01-12 11:50:00,40.15,40.2,40.11,40.14,76000.0,31.5754,31.6147,31.5439,31.5675,76000.0
2011-01-12 11:55:00,40.15,40.16,40.04,40.04,95400.0,31.5754,31.5833,31.4889,31.4889,95400.0
2011-01-12 12:00:00,40.05,40.05,39.97,40.0,124300.0,31.4967,31.4967,31.4338,31.4574,124300.0
2011-01-12 12:05:00,40.0,40.04,39.95,39.96,98600.0,31.4574,31.4889,31.4181,31.426,98600.0
2011-01-12 12:10:00,39.96,40.01,39.95,39.96,37500.0,31.426,31.4653,31.4181,31.426,37500.0
2011-01-12 12:15:00,39.97,40.01,39.94,40.01,48800.0,31.4338,31.4653,31.4102,31.4653,48800.0
2011-01-12 12:20:00,40.01,40.09,40.01,40.08,87900.0,31.4653,31.5282,31.4653,31.5203,87900.0
2011-01-12 12:25:00,40.08,40.08,40.02,40.07,32400.0,31.5203,31.5203,31.4732,31.5125,32400.0
2011-01-12 12:30:00,40.08,40.08,39.91,39.95,90700.0,31.5203,31.5203,31.3866,31.4181,90700.0
2011-01-12 12:35:00,39.94,40.04,39.93,39.98,44500.0,31.4102,31.4889,31.4024,31.4417,44500.0
2011-01-12 12:40:00,39.99,40.0,39.93,39.93,29600.0,31.4496,31.4574,31.4024,31.4024,29600.0
2011-01-12 12:45:00,39.94,39.97,39.9,39.92,60000.0,31.4102,31.4338,31.3788,31.3945,60000.0
2011-01-12 12:50:00,39.92,39.96,39.87,39.88,51200.0,31.3945,31.426,31.3552,31.363,51200.0
2011-01-12 12:55:00,39.88,39.89,39.83,39.85,38200.0,31.363,31.3709,31.3237,31.3395,38200.0
2011-01-12 13:00:00,39.86,39.89,39.78,39.86,77400.0,31.3473,31.3709,31.2844,31.3473,77400.0
2011-01-12 13:05:00,39.86,39.92,39.85,39.9,126100.0,31.3473,31.3945,31.3395,31.3788,126100.0
2011-01-12 13:10:00,39.9,39.96,39.9,39.94,113900.0,31.3788,31.426,31.3788,31.4102,113900.0
2011-01-12 13:15:00,39.94,39.98,39.92,39.98,55200.0,31.4102,31.4417,31.3945,31.4417,55200.0
2011-01-12 13:20:00,39.98,40.01,39.97,39.99,93700.0,31.4417,31.4653,31.4338,31.4496,93700.0
2011-01-12 13:25:00,39.99,40.04,39.99,40.03,93300.0,31.4496,31.4889,31.4496,31.481,93300.0
2011-01-12 13:30:00,40.03,40.05,40.0,40.02,79000.0,31.481,31.4967,31.4574,31.4732,79000.0
2011-01-12 13:35:00,40.03,40.05,40.02,40.04,41900.0,31.481,31.4967,31.4732,31.4889,41900.0
2011-01-12 13:40:00,40.04,40.05,39.98,40.0,55000.0,31.4889,31.4967,31.4417,31.4574,55000.0
2011-01-12 13:45:00,40.0,40.04,39.96,40.04,62700.0,31.4574,31.4889,31.426,31.4889,62700.0
2011-01-12 13:50:00,40.03,40.05,40.02,40.04,45700.0,31.481,31.4967,31.4732,31.4889,45700.0
2011-01-12 13:55:00,40.04,40.06,40.03,40.06,63000.0,31.4889,31.5046,31.481,31.5046,63000.0
2011-01-12 14:00:00,40.06,40.07,39.95,40.01,99900.0,31.5046,31.5125,31.4181,31.4653,99900.0
2011-01-12 14:05:00,40.01,40.02,39.98,40.02,37800.0,31.4653,31.4732,31.4417,31.4732,37800.0
2011-01-12 14:10:00,40.02,40.04,39.98,39.99,39800.0,31.4732,31.4889,31.4417,31.4496,39800.0
2011-01-12 14:15:00,39.98,40.04,39.92,39.94,82800.0,31.4417,31.4889,31.3945,31.4102,82800.0
2011-01-12 14:20:00,39.94,40.03,39.94,40.03,72400.0,31.4102,31.481,31.4102,31.481,72400.0
2011-01-12 14:25:00,40.03,40.06,39.97,39.97,54500.0,31.481,31.5046,31.4338,31.4338,54500.0
2011-01-12 14:30:00,39.98,40.01,39.95,39.99,50500.0,31.4417,31.4653,31.4181,31.4496,50500.0
2011-01-12 14:35:00,39.99,40.01,39.95,39.95,84700.0,31.4496,31.4653,31.4181,31.4181,84700.0
2011-01-12 14:40:00,39.96,39.98,39.94,39.94,52600.0,31.426,31.4417,31.4102,31.4102,52600.0
2011-01-12 14:45:00,39.93,39.95,39.8,39.81,94400.0,31.4024,31.4181,31.3001,31.308,94400.0
2011-01-12 14:50:00,39.82,39.82,39.75,39.76,81400.0,31.3159,31.3159,31.2608,31.2687,81400.0
2011-01-12 14:55:00,39.76,39.85,39.76,39.82,58800.0,31.2687,31.3395,31.2687,31.3159,58800.0
2011-01-12 15:00:00,39.83,39.83,39.77,39.82,71100.0,31.3237,31.3237,31.2765,31.3159,71100.0
2011-01-12 15:05:00,39.82,39.82,39.77,39.77,64000.0,31.3159,31.3159,31.2765,31.2765,64000.0
2011-01-12 15:10:00,39.77,39.78,39.71,39.74,69800.0,31.2765,31.2844,31.2294,31.2529,69800.0
2011-01-12 15:15:00,39.74,39.79,39.72,39.74,87800.0,31.2529,31.2923,31.2372,31.2529,87800.0
2011-01-12 15:20:00,39.75,39.81,39.74,39.81,87200.0,31.2608,31.308,31.2529,31.308,87200.0
2011-01-12 15:25:00,39.82,39.88,39.82,39.87,177200.0,31.3159,31.363,31.3159,31.3552,177200.0
2011-01-12 15:30:00,39.87,39.88,39.83,39.83,97300.0,31.3552,31.363,31.3237,31.3237,97300.0
2011-01-12 15:35:00,39.83,39.83,39.76,39.81,112100.0,31.3237,31.3237,31.2687,31.308,112100.0
2011-01-12 15:40:00,39.81,39.84,39.75,39.83,116900.0,31.308,31.3316,31.2608,31.3237,116900.0
2011-01-12 15:45:00,39.84,39.86,39.8,39.82,125200.0,31.3316,31.3473,31.3001,31.3159,125200.0
2011-01-12 15:50:00,39.81,39.88,39.81,39.87,151800.0,31.308,31.363,31.308,31.3552,151800.0
2011-01-12 15:55:00,39.88,39.92,39.86,39.9,221800.0,31.363,31.3945,31.3473,31.3788,221800.0
2011-01-13 09:30:00,40.19,40.22,39.96,40.05,195300.0,31.6068,31.6304,31.426,31.4967,195300.0
2011-01-13 09:35:00,40.05,40.06,39.79,39.81,101200.0,31.4967,31.5046,31.2923,31.308,101200.0
2011-01-13 09:40:00,39.83,39.85,39.65,39.73,146600.0,31.3237,31.3395,31.1822,31.2451,146600.0
2011-01-13 09:45:00,39.72,39.83,39.64,39.83,81900.0,31.2372,31.3237,31.1743,31.3237,81900.0
2011-01-13 09:50:00,39.82,39.92,39.76,39.77,82900.0,31.3159,31.3945,31.2687,31.2765,82900.0
2011-01-13 09:55:00,39.77,39.8,39.61,39.64,123900.0,31.2765,31.3001,31.1507,31.1743,123900.0
2011-01-13 10:00:00,39.63,39.66,39.39,39.43,171400.0,31.1664,31.19,30.9777,31.0092,171400.0
2011-01-13 10:05:00,39.42,39.43,39.3,39.35,146600.0,31.0013,31.0092,30.9069,30.9462,146600.0
2011-01-13 10:10:00,39.35,39.44,39.25,39.39,136600.0,30.9462,31.017,30.8676,30.9777,136600.0
2011-01-13 10:15:00,39.39,39.41,39.3,39.35,122100.0,30.9777,30.9934,30.9069,30.9462,122100.0
2011-01-13 10:20:00,39.36,39.37,39.23,39.24,214300.0,30.9541,30.962,30.8519,30.8597,214300.0
2011-01-13 10:25:00,39.24,39.33,39.22,39.32,108400.0,30.8597,30.9305,30.844,30.9226,108400.0
2011-01-13 10:30:00,39.31,39.45,39.29,39.44,321900.0,30.9148,31.0249,30.8991,31.017,321900.0
2011-01-13 10:35:00,39.45,39.63,39.44,39.59,202900.0,31.0249,31.1664,31.017,31.135,202900.0
2011-01-13 10:40:00,39.58,39.64,39.55,39.56,171400.0,31.1271,31.1743,31.1035,31.1114,171400.0
2011-01-13 10:45:00,39.55,39.59,39.52,39.55,91900.0,31.1035,31.135,31.0799,31.1035,91900.0
2011-01-13 10:50:00,39.56,39.58,39.5,39.57,70900.0,31.1114,31.1271,31.0642,31.1193,70900.0
2011-01-13 10:55:00,39.57,39.61,39.52,39.58,55300.0,31.1193,31.1507,31.0799,31.1271,55300.0
2011-01-13 11:00:00,39.58,39.59,39.53,39.58,107500.0,31.1271,31.135,31.0878,31.1271,107500.0
2011-01-13 11:05:00,39.59,39.77,39.58,39.75,169500.0,31.135,31.2765,31.1271,31.2608,169500.0
2011-01-13 11:10:00,39.76,39.83,39.72,39.77,158400.0,31.2687,31.3237,31.2372,31.2765,158400.0
2011-01-13 11:15:00,39.76,39.79,39.65,39.67,94200.0,31.2687,31.2923,31.1822,31.1979,94200.0
2011-01-13 11:20:00,39.66,39.7,39.65,39.67,123400.0,31.19,31.2215,31.1822,31.1979,123400.0
2011-01-13 11:25:00,39.67,39.7,39.63,39.66,79700.0,31.1979,31.2215,31.1664,31.19,79700.0
2011-01-13 11:30:00,39.65,39.74,39.65,39.73,175400.0,31.1822,31.2529,31.1822,31.2451,175400.0
2011-01-13 11:35:00,39.73,39.75,39.55,39.55,156500.0,31.2451,31.2608,31.1035,31.1035,156500.0
2011-01-13 11:40:00,39.56,39.6,39.53,39.59,46800.0,31.1114,31.1428,31.0878,31.135,46800.0
2011-01-13 11:45:00,39.6,39.64,39.52,39.52,86300.0,31.1428,31.1743,31.0799,31.0799,86300.0
2011-01-13 11:50:00,39.52,39.52,39.43,39.43,69900.0,31.0799,31.0799,31.0092,31.0092,69900.0
2011-01-13 11:55:00,39.43,39.44,39.39,39.4,99700.0,31.0092,31.017,30.9777,30.9856,99700.0
2011-01-13 12:00:00,39.41,39.41,39.36,39.36,85400.0,30.9934,30.9934,30.9541,30.9541,85400.0
2011-01-13 12:05:00,39.37,39.55,39.37,39.53,54100.0,30.962,31.1035,30.962,31.0878,54100.0
2011-01-13 12:10:00,39.52,39.56,39.51,39.55,58600.0,31.0799,31.1114,31.0721,31.1035,58600.0
2011-01-13 12:15:00,39.54,39.67,39.54,39.63,83000.0,31.0957,31.1979,31.0957,31.1664,83000.0
2011-01-13 12:20:00,39.64,39.65,39.56,39.57,34200.0,31.1743,31.1822,31.1114,31.1193,34200.0
2011-01-13 12:25:00,39.57,39.59,39.52,39.52,63600.0,31.1193,31.135,31.0799,31.0799,63600.0
2011-01-13 12:30:00,39.52,39.58,39.49,39.57,59600.0,31.0799,31.1271,31.0563,31.1193,59600.0
2011-01-13 12:35:00,39.57,39.58,39.5,39.54,38300.0,31.1193,31.1271,31.0642,31.0957,38300.0
2011-01-13 12:40:00,39.54,39.61,39.51,39.6,36600.0,31.0957,31.1507,31.0721,31.1428,36600.0
2011-01-13 12:45:00,39.6,39.6,39.53,39.53,57700.0,31.1428,31.1428,31.0878,31.0878,57700.0
2011-01-13 12:50:00,39.54,39.54,39.49,39.52,41100.0,31.0957,31.0957,31.0563,31.0799,41100.0
2011-01-13 12:55:00,39.52,39.53,39.46,39.48,56100.0,31.0799,31.0878,31.0327,31.0485,56100.0
2011-01-13 13:00:00,39.48,39.49,39.39,39.46,72300.0,31.0485,31.0563,30.9777,31.0327,72300.0
2011-01-13 13:05:00,39.46,39.46,39.33,39.37,147600.0,31.0327,31.0327,30.9305,30.962,147600.0
2011-01-13 13:10:00,39.38,39.43,39.37,39.4,61000.0,30.9698,31.0092,30.962,30.9856,61000.0
2011-01-13 13:15:00,39.39,39.4,39.33,39.34,67600.0,30.9777,30.9856,30.9305,30.9384,67600.0
2011-01-13 13:20:00,39.35,39.35,39.3,39.35,85600.0,30.9462,30.9462,30.9069,30.9462,85600.0
2011-01-13 13:25:00,39.35,39.36,39.3,39.32,69400.0,30.9462,30.9541,30.9069,30.9226,69400.0
2011-01-13 13:30:00,39.32,39.38,39.31,39.35,59800.0,30.9226,30.9698,30.9148,30.9462,59800.0
2011-01-13 13:35:00,39.36,39.36,39.26,39.29,87400.0,30.9541,30.9541,30.8755,30.8991,87400.0
2011-01-13 13:40:00,39.29,39.29,39.22,39.25,81800.0,30.8991,30.8991,30.844,30.8676,81800.0
2011-01-13 13:45:00,39.25,39.27,39.22,39.24,61800.0,30.8676,30.8833,30.844,30.8597,61800.0
2011-01-13 13:50:00,39.24,39.26,39.18,39.19,102000.0,30.8597,30.8755,30.8125,30.8204,102000.0
2011-01-13 13:55:00,39.19,39.21,39.18,39.19,49800.0,30.8204,30.8361,30.8125,30.8204,49800.0
2011-01-13 14:00:00,39.2,39.23,39.17,39.23,107100.0,30.8283,30.8519,30.8047,30.8519,107100.0
2011-01-13 14:05:00,39.23,39.26,39.19,39.25,71000.0,30.8519,30.8755,30.8204,30.8676,71000.0
2011-01-13 14:10:00,39.25,39.25,39.06,39.09,193600.0,30.8676,30.8676,30.7182,30.7418,193600.0
2011-01-13 14:15:00,39.1,39.22,39.09,39.19,88500.0,30.7496,30.844,30.7418,30.8204,88500.0
2011-01-13 14:20:00,39.2,39.22,39.18,39.19,67500.0,30.8283,30.844,30.8125,30.8204,67500.0
2011-01-13 14:25:00,39.19,39.22,39.16,39.19,68800.0,30.8204,30.844,30.7968,30.8204,68800.0
2011-01-13 14:30:00,39.2,39.24,39.17,39.19,48300.0,30.8283,30.8597,30.8047,30.8204,48300.0
2011-01-13 14:35:00,39.18,39.28,39.17,39.26,62200.0,30.8125,30.8912,30.8047,30.8755,62200.0
2011-01-13 14:40:00,39.26,39.29,39.16,39.17,58400.0,30.8755,30.8991,30.7968,30.8047,58400.0
2011-01-13 14:45:00,39.17,39.18,39.14,39.17,51600.0,30.8047,30.8125,30.7811,30.8047,51600.0
2011-01-13 14:50:00,39.16,39.19,39.1,39.16,98500.0,30.7968,30.8204,30.7496,30.7968,98500.0
2011-01-13 14:55:00,39.16,39.18,39.12,39.13,131400.0,30.7968,30.8125,30.7654,30.7732,131400.0
2011-01-13 15:00:00,39.13,39.13,39.06,39.09,237200.0,30.7732,30.7732,30.7182,30.7418,237200.0
2011-01-13 15:05:00,39.09,39.18,39.06,39.15,350800.0,30.7418,30.8125,30.7182,30.789,350800.0
2011-01-13 15:10:00,39.14,39.15,39.07,39.09,130400.0,30.7811,30.789,30.726,30.7418,130400.0
2011-01-13 15:15:00,39.09,39.15,39.06,39.14,183200.0,30.7418,30.789,30.7182,30.7811,183200.0
2011-01-13 15:20:00,39.14,39.18,39.13,39.18,67200.0,30.7811,30.8125,30.7732,30.8125,67200.0
2011-01-13 15:25:00,39.18,39.18,39.08,39.09,186700.0,30.8125,30.8125,30.7339,30.7418,186700.0
2011-01-13 15:30:00,39.09,39.1,38.97,38.98,268600.0,30.7418,30.7496,30.6474,30.6553,268600.0
2011-01-13 15:35:00,38.98,39.04,38.97,39.0,168300.0,30.6553,30.7024,30.6474,30.671,168300.0
2011-01-13 15:40:00,39.0,39.01,38.93,38.98,288200.0,30.671,30.6789,30.6159,30.6553,288200.0
2011-01-13 15:45:00,38.99,39.12,38.99,39.07,298600.0,30.6631,30.7654,30.6631,30.726,298600.0
2011-01-13 15:50:00,39.07,39.1,39.03,39.07,289300.0,30.726,30.7496,30.6946,30.726,289300.0
2011-01-13 15:55:00,39.08,39.27,39.07,39.23,852600.0,30.7339,30.8833,30.726,30.8519,852600.0
2011-01-14 09:30:00,39.1,39.1,38.72,38.74,460700.0,30.7496,30.7496,30.4508,30.4665,460700.0
2011-01-14 09:35:00,38.74,38.9,38.7,38.71,333500.0,30.4665,30.5923,30.4351,30.4429,333500.0
2011-01-14 09:40:00,38.71,39.0,38.62,38.67,331800.0,30.4429,30.671,30.3721,30.4115,331800.0
2011-01-14 09:45:00,38.65,38.82,38.65,38.79,171500.0,30.3957,30.5294,30.3957,30.5058,171500.0
2011-01-14 09:50:00,38.78,38.84,38.74,38.8,92100.0,30.498,30.5452,30.4665,30.5137,92100.0
2011-01-14 09:55:00,38.75,38.85,38.66,38.75,88200.0,30.4744,30.553,30.4036,30.4744,88200.0
2011-01-14 10:00:00,38.75,38.9,38.74,38.77,74100.0,30.4744,30.5923,30.4665,30.4901,74100.0
2011-01-14 10:05:00,38.78,38.93,38.75,38.86,127300.0,30.498,30.6159,30.4744,30.5609,127300.0
2011-01-14 10:10:00,38.86,38.97,38.81,38.92,119100.0,30.5609,30.6474,30.5216,30.6081,119100.0
2011-01-14 10:15:00,38.92,39.0,38.89,38.93,189200.0,30.6081,30.671,30.5845,30.6159,189200.0
2011-01-14 10:20:00,38.92,39.09,38.9,39.07,128200.0,30.6081,30.7418,30.5923,30.726,128200.0
2011-01-14 10:25:00,39.06,39.12,38.98,38.99,169700.0,30.7182,30.7654,30.6553,30.6631,169700.0
2011-01-14 10:30:00,38.99,39.05,38.97,38.99,173600.0,30.6631,30.7103,30.6474,30.6631,173600.0
2011-01-14 10:35:00,38.99,38.99,38.88,38.9,145800.0,30.6631,30.6631,30.5766,30.5923,145800.0
2011-01-14 10:40:00,38.9,38.92,38.79,38.88,310800.0,30.5923,30.6081,30.5058,30.5766,310800.0
2011-01-14 10:45:00,38.88,39.07,38.87,39.07,168900.0,30.5766,30.726,30.5687,30.726,168900.0
2011-01-14 10:50:00,39.07,39.19,39.05,39.19,130900.0,30.726,30.8204,30.7103,30.8204,130900.0
2011-01-14 10:55:00,39.19,39.28,39.14,39.14,241200.0,30.8204,30.8912,30.7811,30.7811,241200.0
2011-01-14 11:00:00,39.14,39.27,39.14,39.27,102700.0,30.7811,30.8833,30.7811,30.8833,102700.0
2011-01-14 11:05:00,39.26,39.34,39.23,39.3,118300.0,30.8755,30.9384,30.8519,30.9069,118300.0
2011-01-14 11:10:00,39.29,39.35,39.21,39.25,85900.0,30.8991,30.9462,30.8361,30.8676,85900.0
2011-01-14 11:15:00,39.24,39.27,39.15,39.15,51500.0,30.8597,30.8833,30.789,30.789,51500.0
2011-01-14 11:20:00,39.16,39.21,39.15,39.17,80000.0,30.7968,30.8361,30.789,30.8047,80000.0
2011-01-14 11:25:00,39.18,39.28,39.18,39.24,55700.0,30.8125,30.8912,30.8125,30.8597,55700.0
2011-01-14 11:30:00,39.24,39.26,39.19,39.21,45100.0,30.8597,30.8755,30.8204,30.8361,45100.0
2011-01-14 11:35:00,39.21,39.21,39.15,39.17,39200.0,30.8361,30.8361,30.789,30.8047,39200.0
2011-01-14 11:40:00,39.17,39.19,39.14,39.17,36800.0,30.8047,30.8204,30.7811,30.8047,36800.0
2011-01-14 11:45:00,39.16,39.2,39.12,39.16,69900.0,30.7968,30.8283,30.7654,30.7968,69900.0
2011-01-14 11:50:00,39.16,39.16,39.1,39.14,67400.0,30.7968,30.7968,30.7496,30.7811,67400.0
2011-01-14 11:55:00,39.14,39.17,39.11,39.15,33600.0,30.7811,30.8047,30.7575,30.789,33600.0
2011-01-14 12:00:00,39.16,39.16,39.06,39.07,77500.0,30.7968,30.7968,30.7182,30.726,77500.0
2011-01-14 12:05:00,39.06,39.08,39.02,39.03,63900.0,30.7182,30.7339,30.6867,30.6946,63900.0
2011-01-14 12:10:00,39.03,39.16,39.02,39.15,54400.0,30.6946,30.7968,30.6867,30.789,54400.0
2011-01-14 12:15:00,39.15,39.2,39.12,39.14,63700.0,30.789,30.8283,30.7654,30.7811,63700.0
2011-01-14 12:20:00,39.14,39.2,39.13,39.17,83400.0,30.7811,30.8283,30.7732,30.8047,83400.0
2011-01-14 12:25:00,39.17,39.18,39.13,39.14,50100.0,30.8047,30.8125,30.7732,30.7811,50100.0
2011-01-14 12:30:00,39.14,39.23,39.13,39.2,185600.0,30.7811,30.8519,30.7732,30.8283,185600.0
2011-01-14 12:35:00,39.21,39.24,39.19,39.24,46600.0,30.8361,30.8597,30.8204,30.8597,46600.0
2011-01-14 12:40:00,39.23,39.27,39.22,39.27,41800.0,30.8519,30.8833,30.844,30.8833,41800.0
2011-01-14 12:45:00,39.26,39.32,39.26,39.31,102000.0,30.8755,30.9226,30.8755,30.9148,102000.0
2011-01-14 12:50:00,39.32,39.43,39.32,39.4,117400.0,30.9226,31.0092,30.9226,30.9856,117400.0
2011-01-14 12:55:00,39.4,39.42,39.37,39.4,85600.0,30.9856,31.0013,30.962,30.9856,85600.0
2011-01-14 13:00:00,39.4,39.46,39.39,39.46,40000.0,30.9856,31.0327,30.9777,31.0327,40000.0
2011-01-14 13:05:00,39.46,39.51,39.45,39.46,87900.0,31.0327,31.0721,31.0249,31.0327,87900.0
2011-01-14 13:10:00,39.47,39.47,39.4,39.42,44100.0,31.0406,31.0406,30.9856,31.0013,44100.0
2011-01-14 13:15:00,39.42,39.42,39.38,39.38,58100.0,31.0013,31.0013,30.9698,30.9698,58100.0
2011-01-14 13:20:00,39.39,39.44,39.38,39.43,29600.0,30.9777,31.017,30.9698,31.0092,29600.0
2011-01-14 13:25:00,39.43,39.47,39.4,39.41,47300.0,31.0092,31.0406,30.9856,30.9934,47300.0
2011-01-14 13:30:00,39.42,39.48,39.42,39.48,32100.0,31.0013,31.0485,31.0013,31.0485,32100.0
2011-01-14 13:35:00,39.48,39.54,39.47,39.54,76400.0,31.0485,31.0957,31.0406,31.0957,76400.0
2011-01-14 13:40:00,39.54,39.57,39.5,39.55,61400.0,31.0957,31.1193,31.0642,31.1035,61400.0
2011-01-14 13:45:00,39.54,39.55,39.48,39.54,51100.0,31.0957,31.1035,31.0485,31.0957,51100.0
2011-01-14 13:50:00,39.54,39.61,39.53,39.6,62900.0,31.0957,31.1507,31.0878,31.1428,62900.0
2011-01-14 13:55:00,39.6,39.72,39.59,39.62,126900.0,31.1428,31.2372,31.135,31.1586,126900.0
2011-01-14 14:00:00,39.62,39.67,39.61,39.64,59500.0,31.1586,31.1979,31.1507,31.1743,59500.0
2011-01-14 14:05:00,39.64,39.74,39.62,39.69,87900.0,31.1743,31.2529,31.1586,31.2136,87900.0
2011-01-14 14:10:00,39.69,39.71,39.61,39.63,91300.0,31.2136,31.2294,31.1507,31.1664,91300.0
2011-01-14 14:15:00,39.63,39.66,39.58,39.59,46700.0,31.1664,31.19,31.1271,31.135,46700.0
2011-01-14 14:20:00,39.6,39.63,39.58,39.6,86900.0,31.1428,31.1664,31.1271,31.1428,86900.0
2011-01-14 14:25:00,39.61,39.64,39.57,39.59,78000.0,31.1507,31.1743,31.1193,31.135,78000.0
2011-01-14 14:30:00,39.6,39.68,39.58,39.66,125600.0,31.1428,31.2058,31.1271,31.19,125600.0
2011-01-14 14:35:00,39.67,39.69,39.53,39.56,91800.0,31.1979,31.2136,31.0878,31.1114,91800.0
2011-01-14 14:40:00,39.57,39.7,39.55,39.7,72800.0,31.1193,31.2215,31.1035,31.2215,72800.0
2011-01-14 14:45:00,39.69,39.74,39.69,39.72,67600.0,31.2136,31.2529,31.2136,31.2372,67600.0
2011-01-14 14:50:00,39.72,39.76,39.71,39.73,86900.0,31.2372,31.2687,31.2294,31.2451,86900.0
2011-01-14 14:55:00,39.74,39.8,39.71,39.78,146200.0,31.2529,31.3001,31.2294,31.2844,146200.0
2011-01-14 15:00:00,39.78,39.85,39.74,39.84,148700.0,31.2844,31.3395,31.2529,31.3316,148700.0
2011-01-14 15:05:00,39.85,39.85,39.78,39.78,95500.0,31.3395,31.3395,31.2844,31.2844,95500.0
2011-01-14 15:10:00,39.78,39.81,39.77,39.8,91400.0,31.2844,31.308,31.2765,31.3001,91400.0
2011-01-14 15:15:00,39.81,39.87,39.79,39.87,96600.0,31.308,31.3552,31.2923,31.3552,96600.0
2011-01-14 15:20:00,39.87,39.92,39.85,39.87,137800.0,31.3552,31.3945,31.3395,31.3552,137800.0
2011-01-14 15:25:00,39.86,39.89,39.79,39.87,132600.0,31.3473,31.3709,31.2923,31.3552,132600.0
2011-01-14 15:30:00,39.87,39.92,39.86,39.92,192800.0,31.3552,31.3945,31.3473,31.3945,192800.0
2011-01-14 15:35:00,39.92,39.95,39.89,39.9,198500.0,31.3945,31.4181,31.3709,31.3788,198500.0
2011-01-14 15:40:00,39.9,39.99,39.88,39.98,279200.0,31.3788,31.4496,31.363,31.4417,279200.0
2011-01-14 15:45:00,39.98,40.02,39.97,40.0,462100.0,31.4417,31.4732,31.4338,31.4574,462100.0
2011-01-14 15:50:00,39.99,40.0,39.9,39.94,282700.0,31.4496,31.4574,31.3788,31.4102,282700.0
2011-01-14 15:55:00,39.94,40.01,39.93,39.97,648800.0,31.4102,31.4653,31.4024,31.4338,648800.0
2011-01-18 09:30:00,39.98,39.99,39.85,39.91,280500.0,31.4417,31.4496,31.3395,31.3866,280500.0
2011-01-18 09:35:00,39.91,40.09,39.88,40.07,226900.0,31.3866,31.5282,31.363,31.5125,226900.0
2011-01-18 09:40:00,40.07,40.09,39.99,40.09,188600.0,31.5125,31.5282,31.4496,31.5282,188600.0
2011-01-18 09:45:00,40.09,40.09,40.0,40.0,191800.0,31.5282,31.5282,31.4574,31.4574,191800.0
2011-01-18 09:50:00,40.0,40.01,39.22,39.63,596400.0,31.4574,31.4653,30.844,31.1664,596400.0
2011-01-18 09:55:00,39.63,39.74,39.48,39.68,275400.0,31.1664,31.2529,31.0485,31.2058,275400.0
2011-01-18 10:00:00,39.66,39.79,39.63,39.67,243700.0,31.19,31.2923,31.1664,31.1979,243700.0
2011-01-18 10:05:00,39.68,39.8,39.67,39.68,129700.0,31.2058,31.3001,31.1979,31.2058,129700.0
2011-01-18 10:10:00,39.68,39.82,39.68,39.81,88100.0,31.2058,31.3159,31.2058,31.308,88100.0
2011-01-18 10:15:00,39.81,39.92,39.81,39.92,164100.0,31.308,31.3945,31.308,31.3945,164100.0
2011-01-18 10:20:00,39.92,39.97,39.87,39.9,171100.0,31.3945,31.4338,31.3552,31.3788,171100.0
2011-01-18 10:25:00,39.89,39.9,39.8,39.81,109600.0,31.3709,31.3788,31.3001,31.308,109600.0
2011-01-18 10:30:00,39.81,39.83,39.66,39.75,120000.0,31.308,31.3237,31.19,31.2608,120000.0
2011-01-18 10:35:00,39.75,39.76,39.69,39.73,163800.0,31.2608,31.2687,31.2136,31.2451,163800.0
2011-01-18 10:40:00,39.73,39.85,39.73,39.83,107000.0,31.2451,31.3395,31.2451,31.3237,107000.0
2011-01-18 10:45:00,39.83,39.92,39.8,39.89,226800.0,31.3237,31.3945,31.3001,31.3709,226800.0
2011-01-18 10:50:00,39.89,39.89,39.75,39.76,81300.0,31.3709,31.3709,31.2608,31.2687,81300.0
2011-01-18 10:55:00,39.76,39.81,39.7,39.81,90100.0,31.2687,31.308,31.2215,31.308,90100.0
2011-01-18 11:00:00,39.81,39.9,39.81,39.89,100100.0,31.308,31.3788,31.308,31.3709,100100.0
2011-01-18 11:05:00,39.89,39.95,39.86,39.93,131800.0,31.3709,31.4181,31.3473,31.4024,131800.0
2011-01-18 11:10:00,39.93,39.95,39.78,39.78,78500.0,31.4024,31.4181,31.2844,31.2844,78500.0
2011-01-18 11:15:00,39.79,39.82,39.78,39.82,70300.0,31.2923,31.3159,31.2844,31.3159,70300.0
2011-01-18 11:20:00,39.82,39.89,39.81,39.86,107300.0,31.3159,31.3709,31.308,31.3473,107300.0
2011-01-18 11:25:00,39.87,39.87,39.8,39.8,36700.0,31.3552,31.3552,31.3001,31.3001,36700.0
2011-01-18 11:30:00,39.8,39.81,39.71,39.72,67800.0,31.3001,31.308,31.2294,31.2372,67800.0
2011-01-18 11:35:00,39.72,39.75,39.71,39.73,46600.0,31.2372,31.2608,31.2294,31.2451,46600.0
2011-01-18 11:40:00,39.72,39.79,39.71,39.78,53200.0,31.2372,31.2923,31.2294,31.2844,53200.0
2011-01-18 11:45:00,39.78,39.85,39.77,39.84,55400.0,31.2844,31.3395,31.2765,31.3316,55400.0
2011-01-18 11:50:00,39.83,39.88,39.82,39.83,98800.0,31.3237,31.363,31.3159,31.3237,98800.0
2011-01-18 11:55:00,39.82,39.86,39.8,39.81,51200.0,31.3159,31.3473,31.3001,31.308,51200.0
2011-01-18 12:00:00,39.82,39.83,39.76,39.78,29000.0,31.3159,31.3237,31.2687,31.2844,29000.0
2011-01-18 12:05:00,39.77,39.79,39.76,39.76,30700.0,31.2765,31.2923,31.2687,31.2687,30700.0
2011-01-18 12:10:00,39.77,39.77,39.72,39.74,37800.0,31.2765,31.2765,31.2372,31.2529,37800.0
2011-01-18 12:15:00,39.73,39.77,39.73,39.74,71500.0,31.2451,31.2765,31.2451,31.2529,71500.0
2011-01-18 12:20:00,39.74,39.75,39.72,39.73,63900.0,31.2529,31.2608,31.2372,31.2451,63900.0
2011-01-18 12:25:00,39.73,39.74,39.67,39.67,39900.0,31.2451,31.2529,31.1979,31.1979,39900.0
2011-01-18 12:30:00,39.67,39.68,39.61,39.64,113100.0,31.1979,31.2058,31.1507,31.1743,113100.0
2011-01-18 12:35:00,39.64,39.66,39.6,39.6,62600.0,31.1743,31.19,31.1428,31.1428,62600.0
2011-01-18 12:40:00,39.61,39.63,39.57,39.59,54400.0,31.1507,31.1664,31.1193,31.135,54400.0
2011-01-18 12:45:00,39.59,39.61,39.57,39.57,40600.0,31.135,31.1507,31.1193,31.1193,40600.0
2011-01-18 12:50:00,39.57,39.59,39.55,39.57,58000.0,31.1193,31.135,31.1035,31.1193,58000.0
2011-01-18 12:55:00,39.57,39.6,39.57,39.58,39500.0,31.1193,31.1428,31.1193,31.1271,39500.0
2011-01-18 13:00:00,39.59,39.61,39.58,39.61,40100.0,31.135,31.1507,31.1271,31.1507,40100.0
2011-01-18 13:05:00,39.61,39.68,39.61,39.67,57300.0,31.1507,31.2058,31.1507,31.1979,57300.0
2011-01-18 13:10:00,39.67,39.7,39.67,39.7,81300.0,31.1979,31.2215,31.1979,31.2215,81300.0
2011-01-18 13:15:00,39.7,39.71,39.69,39.7,33500.0,31.2215,31.2294,31.2136,31.2215,33500.0
2011-01-18 13:20:00,39.7,39.76,39.7,39.74,181500.0,31.2215,31.2687,31.2215,31.2529,181500.0
2011-01-18 13:25:00,39.73,39.78,39.71,39.77,139700.0,31.2451,31.2844,31.2294,31.2765,139700.0
2011-01-18 13:30:00,39.78,39.84,39.76,39.84,108300.0,31.2844,31.3316,31.2687,31.3316,108300.0
2011-01-18 13:35:00,39.83,39.9,39.83,39.86,87000.0,31.3237,31.3788,31.3237,31.3473,87000.0
2011-01-18 13:40:00,39.87,39.88,39.83,39.88,79700.0,31.3552,31.363,31.3237,31.363,79700.0
2011-01-18 13:45:00,39.87,39.88,39.81,39.83,57500.0,31.3552,31.363,31.308,31.3237,57500.0
2011-01-18 13:50:00,39.83,39.91,39.83,39.9,27700.0,31.3237,31.3866,31.3237,31.3788,27700.0
2011-01-18 13:55:00,39.9,39.92,39.84,39.9,117800.0,31.3788,31.3945,31.3316,31.3788,117800.0
2011-01-18 14:00:00,39.89,39.9,39.86,39.88,62700.0,31.3709,31.3788,31.3473,31.363,62700.0
2011-01-18 14:05:00,39.88,39.97,39.88,39.96,128100.0,31.363,31.4338,31.363,31.426,128100.0
2011-01-18 14:10:00,39.96,40.0,39.96,39.98,95600.0,31.426,31.4574,31.426,31.4417,95600.0
2011-01-18 14:15:00,40.0,40.0,39.96,40.0,80500.0,31.4574,31.4574,31.426,31.4574,80500.0
2011-01-18 14:20:00,39.99,40.01,39.97,40.01,253400.0,31.4496,31.4653,31.4338,31.4653,253400.0
2011-01-18 14:25:00,40.01,40.01,39.94,39.94,99800.0,31.4653,31.4653,31.4102,31.4102,99800.0
2011-01-18 14:30:00,39.94,39.96,39.93,39.95,47500.0,31.4102,31.426,31.4024,31.4181,47500.0
2011-01-18 14:35:00,39.94,40.0,39.94,39.99,74600.0,31.4102,31.4574,31.4102,31.4496,74600.0
2011-01-18 14:40:00,40.0,40.02,39.84,39.87,116100.0,31.4574,31.4732,31.3316,31.3552,116100.0
2011-01-18 14:45:00,39.87,39.87,39.81,39.86,98200.0,31.3552,31.3552,31.308,31.3473,98200.0
2011-01-18 14:50:00,39.85,39.93,39.85,39.93,120900.0,31.3395,31.4024,31.3395,31.4024,120900.0
2011-01-18 14:55:00,39.92,39.97,39.89,39.97,102300.0,31.3945,31.4338,31.3709,31.4338,102300.0
2011-01-18 15:00:00,39.97,39.99,39.95,39.97,125000.0,31.4338,31.4496,31.4181,31.4338,125000.0
2011-01-18 15:05:00,39.98,39.99,39.96,39.97,89400.0,31.4417,31.4496,31.426,31.4338,89400.0
2011-01-18 15:10:00,39.97,40.0,39.96,39.99,97700.0,31.4338,31.4574,31.426,31.4496,97700.0
2011-01-18 15:15:00,39.99,39.99,39.96,39.97,150100.0,31.4496,31.4496,31.426,31.4338,150100.0
2011-01-18 15:20:00,39.97,40.06,39.97,40.06,194900.0,31.4338,31.5046,31.4338,31.5046,194900.0
2011-01-18 15:25:00,40.05,40.1,40.05,40.08,197600.0,31.4967,31.5361,31.4967,31.5203,197600.0
2011-01-18 15:30:00,40.07,40.12,40.07,40.08,280000.0,31.5125,31.5518,31.5125,31.5203,280000.0
2011-01-18 15:35:00,40.07,40.14,40.05,40.12,141500.0,31.5125,31.5675,31.4967,31.5518,141500.0
2011-01-18 15:40:00,40.13,40.19,40.12,40.18,162600.0,31.5597,31.6068,31.5518,31.599,162600.0
2011-01-18 15:45:00,40.17,40.18,40.09,40.1,193100.0,31.5911,31.599,31.5282,31.5361,193100.0
2011-01-18 15:50:00,40.1,40.11,40.06,40.06,173600.0,31.5361,31.5439,31.5046,31.5046,173600.0
2011-01-18 15:55:00,40.06,40.07,40.04,40.05,305300.0,31.5046,31.5125,31.4889,31.4967,305300.0
2011-01-19 09:30:00,39.73,40.0,39.73,39.9,204800.0,31.2451,31.4574,31.2451,31.3788,204800.0
2011-01-19 09:35:00,39.91,40.06,39.83,39.99,197000.0,31.3866,31.5046,31.3237,31.4496,197000.0
2011-01-19 09:40:00,39.98,40.02,39.92,39.99,152600.0,31.4417,31.4732,31.3945,31.4496,152600.0
2011-01-19 09:45:00,39.99,40.02,39.85,39.85,162500.0,31.4496,31.4732,31.3395,31.3395,162500.0
2011-01-19 09:50:00,39.86,39.89,39.76,39.85,98500.0,31.3473,31.3709,31.2687,31.3395,98500.0
2011-01-19 09:55:00,39.85,39.9,39.77,39.82,99800.0,31.3395,31.3788,31.2765,31.3159,99800.0
2011-01-19 10:00:00,39.83,39.88,39.76,39.87,86000.0,31.3237,31.363,31.2687,31.3552,86000.0
2011-01-19 10:05:00,39.87,40.01,39.87,39.97,86100.0,31.3552,31.4653,31.3552,31.4338,86100.0
2011-01-19 10:10:00,39.97,39.99,39.89,39.95,108900.0,31.4338,31.4496,31.3709,31.4181,108900.0
2011-01-19 10:15:00,39.94,39.96,39.87,39.92,108200.0,31.4102,31.426,31.3552,31.3945,108200.0
2011-01-19 10:20:00,39.93,40.03,39.87,39.87,199700.0,31.4024,31.481,31.3552,31.3552,199700.0
2011-01-19 10:25:00,39.88,39.9,39.83,39.86,105400.0,31.363,31.3788,31.3237,31.3473,105400.0
2011-01-19 10:30:00,39.86,39.89,39.83,39.85,156300.0,31.3473,31.3709,31.3237,31.3395,156300.0
2011-01-19 10:35:00,39.86,39.88,39.8,39.84,188100.0,31.3473,31.363,31.3001,31.3316,188100.0
2011-01-19 10:40:00,39.83,39.84,39.66,39.68,277600.0,31.3237,31.3316,31.19,31.2058,277600.0
2011-01-19 10:45:00,39.68,39.72,39.57,39.57,284100.0,31.2058,31.2372,31.1193,31.1193,284100.0
2011-01-19 10:50:00,39.56,39.56,39.48,39.56,222800.0,31.1114,31.1114,31.0485,31.1114,222800.0
2011-01-19 10:55:00,39.55,39.58,39.46,39.52,200500.0,31.1035,31.1271,31.0327,31.0799,200500.0
2011-01-19 11:00:00,39.53,39.59,39.5,39.5,106000.0,31.0878,31.135,31.0642,31.0642,106000.0
2011-01-19 11:05:00,39.5,39.51,39.41,39.41,99500.0,31.0642,31.0721,30.9934,30.9934,99500.0
2011-01-19 11:10:00,39.41,39.47,39.35,39.38,136800.0,30.9934,31.0406,30.9462,30.9698,136800.0
2011-01-19 11:15:00,39.38,39.41,39.31,39.36,135600.0,30.9698,30.9934,30.9148,30.9541,135600.0
2011-01-19 11:20:00,39.36,39.41,39.35,39.37,155400.0,30.9541,30.9934,30.9462,30.962,155400.0
2011-01-19 11:25:00,39.38,39.43,39.37,39.38,149800.0,30.9698,31.0092,30.962,30.9698,149800.0
2011-01-19 11:30:00,39.38,39.44,39.37,39.4,122500.0,30.9698,31.017,30.962,30.9856,122500.0
2011-01-19 11:35:00,39.4,39.45,39.38,39.38,151100.0,30.9856,31.0249,30.9698,30.9698,151100.0
2011-01-19 11:40:00,39.38,39.39,39.33,39.34,84600.0,30.9698,30.9777,30.9305,30.9384,84600.0
2011-01-19 11:45:00,39.35,39.46,39.33,39.44,63300.0,30.9462,31.0327,30.9305,31.017,63300.0
2011-01-19 11:50:00,39.44,39.47,39.4,39.46,72400.0,31.017,31.0406,30.9856,31.0327,72400.0
2011-01-19 11:55:00,39.46,39.47,39.39,39.46,80000.0,31.0327,31.0406,30.9777,31.0327,80000.0
2011-01-19 12:00:00,39.45,39.45,39.4,39.42,55300.0,31.0249,31.0249,30.9856,31.0013,55300.0
2011-01-19 12:05:00,39.43,39.47,39.43,39.44,61500.0,31.0092,31.0406,31.0092,31.017,61500.0
2011-01-19 12:10:00,39.45,39.5,39.4,39.5,48500.0,31.0249,31.0642,30.9856,31.0642,48500.0
2011-01-19 12:15:00,39.49,39.52,39.42,39.42,81600.0,31.0563,31.0799,31.0013,31.0013,81600.0
2011-01-19 12:20:00,39.42,39.47,39.39,39.4,56500.0,31.0013,31.0406,30.9777,30.9856,56500.0
2011-01-19 12:25:00,39.39,39.43,39.38,39.4,75300.0,30.9777,31.0092,30.9698,30.9856,75300.0
2011-01-19 12:30:00,39.4,39.41,39.3,39.32,146600.0,30.9856,30.9934,30.9069,30.9226,146600.0
2011-01-19 12:35:00,39.31,39.35,39.22,39.26,124500.0,30.9148,30.9462,30.844,30.8755,124500.0
2011-01-19 12:40:00,39.25,39.26,39.15,39.21,187600.0,30.8676,30.8755,30.789,30.8361,187600.0
2011-01-19 12:45:00,39.22,39.28,39.2,39.2,117400.0,30.844,30.8912,30.8283,30.8283,117400.0
2011-01-19 12:50:00,39.2,39.32,39.18,39.31,100800.0,30.8283,30.9226,30.8125,30.9148,100800.0
2011-01-19 12:55:00,39.32,39.47,39.32,39.41,195700.0,30.9226,31.0406,30.9226,30.9934,195700.0
2011-01-19 13:00:00,39.4,39.41,39.27,39.33,88500.0,30.9856,30.9934,30.8833,30.9305,88500.0
2011-01-19 13:05:00,39.33,39.34,39.28,39.31,54800.0,30.9305,30.9384,30.8912,30.9148,54800.0
2011-01-19 13:10:00,39.3,39.4,39.3,39.37,104800.0,30.9069,30.9856,30.9069,30.962,104800.0
2011-01-19 13:15:00,39.37,39.43,39.35,39.43,163800.0,30.962,31.0092,30.9462,31.0092,163800.0
2011-01-19 13:20:00,39.43,39.43,39.35,39.41,73500.0,31.0092,31.0092,30.9462,30.9934,73500.0
2011-01-19 13:25:00,39.41,39.45,39.36,39.43,66700.0,30.9934,31.0249,30.9541,31.0092,66700.0
2011-01-19 13:30:00,39.44,39.48,39.4,39.44,75600.0,31.017,31.0485,30.9856,31.017,75600.0
2011-01-19 13:35:00,39.44,39.48,39.44,39.46,75400.0,31.017,31.0485,31.017,31.0327,75400.0
2011-01-19 13:40:00,39.46,39.52,39.43,39.44,70200.0,31.0327,31.0799,31.0092,31.017,70200.0
2011-01-19 13:45:00,39.44,39.45,39.4,39.44,59100.0,31.017,31.0249,30.9856,31.017,59100.0
2011-01-19 13:50:00,39.44,39.44,39.35,39.36,60200.0,31.017,31.017,30.9462,30.9541,60200.0
2011-01-19 13:55:00,39.37,39.46,39.33,39.45,77700.0,30.962,31.0327,30.9305,31.0249,77700.0
2011-01-19 14:00:00,39.45,39.46,39.32,39.36,153900.0,31.0249,31.0327,30.9226,30.9541,153900.0
2011-01-19 14:05:00,39.36,39.36,39.28,39.33,71200.0,30.9541,30.9541,30.8912,30.9305,71200.0
2011-01-19 14:10:00,39.33,39.35,39.22,39.22,140800.0,30.9305,30.9462,30.844,30.844,140800.0
2011-01-19 14:15:00,39.22,39.28,39.2,39.22,134400.0,30.844,30.8912,30.8283,30.844,134400.0
2011-01-19 14:20:00,39.22,39.22,39.13,39.17,161100.0,30.844,30.844,30.7732,30.8047,161100.0
2011-01-19 14:25:00,39.18,39.31,39.12,39.29,183700.0,30.8125,30.9148,30.7654,30.8991,183700.0
2011-01-19 14:30:00,39.28,39.3,39.21,39.28,107800.0,30.8912,30.9069,30.8361,30.8912,107800.0
2011-01-19 14:35:00,39.27,39.27,39.14,39.15,108900.0,30.8833,30.8833,30.7811,30.789,108900.0
2011-01-19 14:40:00,39.15,39.18,39.06,39.18,140200.0,30.789,30.8125,30.7182,30.8125,140200.0
2011-01-19 14:45:00,39.18,39.27,39.17,39.24,66500.0,30.8125,30.8833,30.8047,30.8597,66500.0
2011-01-19 14:50:00,39.24,39.24,39.12,39.14,101900.0,30.8597,30.8597,30.7654,30.7811,101900.0
2011-01-19 14:55:00,39.13,39.14,39.03,39.14,208600.0,30.7732,30.7811,30.6946,30.7811,208600.0
2011-01-19 15:00:00,39.13,39.26,39.13,39.26,181500.0,30.7732,30.8755,30.7732,30.8755,181500.0
2011-01-19 15:05:00,39.25,39.29,39.1,39.11,125900.0,30.8676,30.8991,30.7496,30.7575,125900.0
2011-01-19 15:10:00,39.11,39.13,39.01,39.03,145500.0,30.7575,30.7732,30.6789,30.6946,145500.0
2011-01-19 15:15:00,39.03,39.2,39.01,39.18,115100.0,30.6946,30.8283,30.6789,30.8125,115100.0
2011-01-19 15:20:00,39.17,39.22,39.12,39.13,157700.0,30.8047,30.844,30.7654,30.7732,157700.0
2011-01-19 15:25:00,39.13,39.19,39.12,39.18,83400.0,30.7732,30.8204,30.7654,30.8125,83400.0
2011-01-19 15:30:00,39.19,39.19,39.05,39.16,226600.0,30.8204,30.8204,30.7103,30.7968,226600.0
2011-01-19 15:35:00,39.15,39.26,39.09,39.25,283300.0,30.789,30.8755,30.7418,30.8676,283300.0
2011-01-19 15:40:00,39.25,39.41,39.25,39.35,265100.0,30.8676,30.9934,30.8676,30.9462,265100.0
2011-01-19 15:45:00,39.35,39.36,39.24,39.24,192600.0,30.9462,30.9541,30.8597,30.8597,192600.0
2011-01-19 15:50:00,39.24,39.24,39.14,39.16,246100.0,30.8597,30.8597,30.7811,30.7968,246100.0
2011-01-19 15:55:00,39.17,39.21,39.11,39.21,426100.0,30.8047,30.8361,30.7575,30.8361,426100.0
2011-01-20 09:30:00,38.92,38.99,38.25,38.33,415200.0,30.6081,30.6631,30.0812,30.1441,415200.0
2011-01-20 09:35:00,38.33,38.35,38.15,38.31,305700.0,30.1441,30.1598,30.0025,30.1283,305700.0
2011-01-20 09:40:00,38.32,38.54,38.22,38.34,323700.0,30.1362,30.3092,30.0576,30.1519,323700.0
2011-01-20 09:45:00,38.34,38.52,38.33,38.48,253100.0,30.1519,30.2935,30.1441,30.262,253100.0
2011-01-20 09:50:00,38.5,38.65,38.39,38.63,316500.0,30.2778,30.3957,30.1913,30.38,316500.0
2011-01-20 09:55:00,38.63,38.83,38.58,38.8,223800.0,30.38,30.5373,30.3407,30.5137,223800.0
2011-01-20 10:00:00,38.79,38.97,38.72,38.75,187500.0,30.5058,30.6474,30.4508,30.4744,187500.0
2011-01-20 10:05:00,38.75,38.77,38.67,38.73,147000.0,30.4744,30.4901,30.4115,30.4586,147000.0
2011-01-20 10:10:00,38.73,38.88,38.6,38.87,216900.0,30.4586,30.5766,30.3564,30.5687,216900.0
2011-01-20 10:15:00,38.87,38.92,38.68,38.68,155900.0,30.5687,30.6081,30.4193,30.4193,155900.0
2011-01-20 10:20:00,38.68,38.7,38.45,38.53,171800.0,30.4193,30.4351,30.2384,30.3014,171800.0
2011-01-20 10:25:00,38.54,38.54,38.4,38.46,132200.0,30.3092,30.3092,30.1991,30.2463,132200.0
2011-01-20 10:30:00,38.47,38.59,38.41,38.5,154100.0,30.2542,30.3485,30.207,30.2778,154100.0
2011-01-20 10:35:00,38.51,38.58,38.28,38.28,134700.0,30.2856,30.3407,30.1048,30.1048,134700.0
2011-01-20 10:40:00,38.29,38.43,38.25,38.25,195600.0,30.1126,30.2227,30.0812,30.0812,195600.0
2011-01-20 10:45:00,38.24,38.34,38.23,38.28,148800.0,30.0733,30.1519,30.0654,30.1048,148800.0
2011-01-20 10:50:00,38.27,38.3,38.06,38.1,353700.0,30.0969,30.1205,29.9317,29.9632,353700.0
2011-01-20 10:55:00,38.1,38.26,38.03,38.26,181000.0,29.9632,30.089,29.9081,30.089,181000.0
2011-01-20 11:00:00,38.24,38.37,38.08,38.31,339500.0,30.0733,30.1755,29.9475,30.1283,339500.0
2011-01-20 11:05:00,38.32,38.52,38.31,38.33,195100.0,30.1362,30.2935,30.1283,30.1441,195100.0
2011-01-20 11:10:00,38.32,38.49,38.31,38.46,127900.0,30.1362,30.2699,30.1283,30.2463,127900.0
2011-01-20 11:15:00,38.45,38.45,38.36,38.42,78100.0,30.2384,30.2384,30.1677,30.2149,78100.0
2011-01-20 11:20:00,38.41,38.51,38.36,38.43,103700.0,30.207,30.2856,30.1677,30.2227,103700.0
2011-01-20 11:25:00,38.43,38.53,38.36,38.39,140000.0,30.2227,30.3014,30.1677,30.1913,140000.0
2011-01-20 11:30:00,38.4,38.43,38.31,38.38,76800.0,30.1991,30.2227,30.1283,30.1834,76800.0
2011-01-20 11:35:00,38.39,38.51,38.39,38.51,87600.0,30.1913,30.2856,30.1913,30.2856,87600.0
2011-01-20 11:40:00,38.52,38.52,38.33,38.36,65300.0,30.2935,30.2935,30.1441,30.1677,65300.0
2011-01-20 11:45:00,38.35,38.48,38.33,38.44,121800.0,30.1598,30.262,30.1441,30.2306,121800.0
2011-01-20 11:50:00,38.45,38.55,38.4,38.51,100200.0,30.2384,30.3171,30.1991,30.2856,100200.0
2011-01-20 11:55:00,38.52,38.7,38.51,38.6,178800.0,30.2935,30.4351,30.2856,30.3564,178800.0
2011-01-20 12:00:00,38.6,38.72,38.6,38.65,125200.0,30.3564,30.4508,30.3564,30.3957,125200.0
2011-01-20 12:05:00,38.65,38.73,38.65,38.65,105300.0,30.3957,30.4586,30.3957,30.3957,105300.0
2011-01-20 12:10:00,38.65,38.7,38.63,38.69,51400.0,30.3957,30.4351,30.38,30.4272,51400.0
2011-01-20 12:15:00,38.7,38.8,38.69,38.8,151400.0,30.4351,30.5137,30.4272,30.5137,151400.0
2011-01-20 12:20:00,38.8,38.88,38.78,38.88,259600.0,30.5137,30.5766,30.498,30.5766,259600.0
2011-01-20 12:25:00,38.88,39.03,38.81,38.81,282400.0,30.5766,30.6946,30.5216,30.5216,282400.0
2011-01-20 12:30:00,38.8,38.87,38.79,38.87,210000.0,30.5137,30.5687,30.5058,30.5687,210000.0
2011-01-20 12:35:00,38.87,38.97,38.87,38.94,110200.0,30.5687,30.6474,30.5687,30.6238,110200.0
2011-01-20 12:40:00,38.94,38.97,38.85,38.92,96200.0,30.6238,30.6474,30.553,30.6081,96200.0
2011-01-20 12:45:00,38.92,38.95,38.9,38.94,40600.0,30.6081,30.6317,30.5923,30.6238,40600.0
2011-01-20 12:50:00,38.93,38.98,38.9,38.97,52300.0,30.6159,30.6553,30.5923,30.6474,52300.0
2011-01-20 12:55:00,38.97,39.0,38.9,38.91,47500.0,30.6474,30.671,30.5923,30.6002,47500.0
2011-01-20 13:00:00,38.9,38.91,38.84,38.87,64900.0,30.5923,30.6002,30.5452,30.5687,64900.0
2011-01-20 13:05:00,38.87,38.97,38.87,38.91,60100.0,30.5687,30.6474,30.5687,30.6002,60100.0
2011-01-20 13:10:00,38.91,38.96,38.85,38.88,175800.0,30.6002,30.6395,30.553,30.5766,175800.0
2011-01-20 13:15:00,38.88,38.89,38.81,38.83,90100.0,30.5766,30.5845,30.5216,30.5373,90100.0
2011-01-20 13:20:00,38.83,38.84,38.75,38.84,72600.0,30.5373,30.5452,30.4744,30.5452,72600.0
2011-01-20 13:25:00,38.83,38.84,38.74,38.81,102700.0,30.5373,30.5452,30.4665,30.5216,102700.0
2011-01-20 13:30:00,38.81,38.95,38.77,38.93,64800.0,30.5216,30.6317,30.4901,30.6159,64800.0
2011-01-20 13:35:00,38.94,38.99,38.93,38.96,37700.0,30.6238,30.6631,30.6159,30.6395,37700.0
2011-01-20 13:40:00,38.96,39.01,38.92,38.94,65500.0,30.6395,30.6789,30.6081,30.6238,65500.0
2011-01-20 13:45:00,38.93,38.98,38.9,38.97,27100.0,30.6159,30.6553,30.5923,30.6474,27100.0
2011-01-20 13:50:00,38.97,38.98,38.91,38.98,56800.0,30.6474,30.6553,30.6002,30.6553,56800.0
2011-01-20 13:55:00,38.97,39.03,38.95,39.01,134500.0,30.6474,30.6946,30.6317,30.6789,134500.0
2011-01-20 14:00:00,39.01,39.03,38.99,39.01,84500.0,30.6789,30.6946,30.6631,30.6789,84500.0
2011-01-20 14:05:00,39.02,39.25,39.0,39.22,216000.0,30.6867,30.8676,30.671,30.844,216000.0
2011-01-20 14:10:00,39.22,39.42,39.22,39.3,196500.0,30.844,31.0013,30.844,30.9069,196500.0
2011-01-20 14:15:00,39.31,39.31,39.16,39.16,184200.0,30.9148,30.9148,30.7968,30.7968,184200.0
2011-01-20 14:20:00,39.17,39.18,39.03,39.1,225800.0,30.8047,30.8125,30.6946,30.7496,225800.0
2011-01-20 14:25:00,39.11,39.24,39.08,39.19,83000.0,30.7575,30.8597,30.7339,30.8204,83000.0
2011-01-20 14:30:00,39.19,39.24,39.16,39.21,129500.0,30.8204,30.8597,30.7968,30.8361,129500.0
2011-01-20 14:35:00,39.21,39.23,39.1,39.1,87000.0,30.8361,30.8519,30.7496,30.7496,87000.0
2011-01-20 14:40:00,39.09,39.13,39.05,39.13,124200.0,30.7418,30.7732,30.7103,30.7732,124200.0
2011-01-20 14:45:00,39.13,39.14,39.06,39.08,58900.0,30.7732,30.7811,30.7182,30.7339,58900.0
2011-01-20 14:50:00,39.07,39.22,39.06,39.21,114100.0,30.726,30.844,30.7182,30.8361,114100.0
2011-01-20 14:55:00,39.21,39.24,39.17,39.21,43900.0,30.8361,30.8597,30.8047,30.8361,43900.0
2011-01-20 15:00:00,39.21,39.22,39.08,39.18,157000.0,30.8361,30.844,30.7339,30.8125,157000.0
2011-01-20 15:05:00,39.17,39.17,39.1,39.15,77000.0,30.8047,30.8047,30.7496,30.789,77000.0
2011-01-20 15:10:00,39.14,39.23,39.13,39.21,74600.0,30.7811,30.8519,30.7732,30.8361,74600.0
2011-01-20 15:15:00,39.21,39.23,39.16,39.17,64900.0,30.8361,30.8519,30.7968,30.8047,64900.0
2011-01-20 15:20:00,39.18,39.19,39.11,39.17,80400.0,30.8125,30.8204,30.7575,30.8047,80400.0
2011-01-20 15:25:00,39.17,39.18,39.01,39.05,136700.0,30.8047,30.8125,30.6789,30.7103,136700.0
2011-01-20 15:30:00,39.04,39.04,38.97,38.98,239200.0,30.7024,30.7024,30.6474,30.6553,239200.0
2011-01-20 15:35:00,38.99,39.03,38.92,39.01,229900.0,30.6631,30.6946,30.6081,30.6789,229900.0
2011-01-20 15:40:00,39.0,39.06,38.96,38.97,331100.0,30.671,30.7182,30.6395,30.6474,331100.0
2011-01-20 15:45:00,38.97,38.97,38.84,38.85,325100.0,30.6474,30.6474,30.5452,30.553,325100.0
2011-01-20 15:50:00,38.86,38.91,38.8,38.9,420100.0,30.5609,30.6002,30.5137,30.5923,420100.0
2011-01-20 15:55:00,38.91,39.08,38.9,39.06,483000.0,30.6002,30.7339,30.5923,30.7182,483000.0
2011-01-21 09:30:00,40.08,40.5,39.89,40.22,1473800.0,31.5203,31.8506,31.3709,31.6304,1473800.0
2011-01-21 09:35:00,40.23,40.4,40.15,40.39,340300.0,31.6383,31.772,31.5754,31.7641,340300.0
2011-01-21 09:40:00,40.39,40.44,39.79,39.81,546600.0,31.7641,31.8035,31.2923,31.308,546600.0
2011-01-21 09:45:00,39.8,39.88,39.67,39.84,355500.0,31.3001,31.363,31.1979,31.3316,355500.0
2011-01-21 09:50:00,39.84,39.98,39.82,39.9,201900.0,31.3316,31.4417,31.3159,31.3788,201900.0
2011-01-21 09:55:00,39.9,40.16,39.88,40.09,203400.0,31.3788,31.5833,31.363,31.5282,203400.0
2011-01-21 10:00:00,40.08,40.22,40.07,40.22,206300.0,31.5203,31.6304,31.5125,31.6304,206300.0
2011-01-21 10:05:00,40.21,40.22,39.92,40.02,416300.0,31.6226,31.6304,31.3945,31.4732,416300.0
2011-01-21 10:10:00,40.02,40.05,39.76,39.77,142900.0,31.4732,31.4967,31.2687,31.2765,142900.0
2011-01-21 10:15:00,39.76,39.78,39.36,39.42,464700.0,31.2687,31.2844,30.9541,31.0013,464700.0
2011-01-21 10:20:00,39.42,39.44,39.23,39.33,340700.0,31.0013,31.017,30.8519,30.9305,340700.0
2011-01-21 10:25:00,39.33,39.5,39.16,39.23,353300.0,30.9305,31.0642,30.7968,30.8519,353300.0
2011-01-21 10:30:00,39.23,39.26,38.84,38.95,413000.0,30.8519,30.8755,30.5452,30.6317,413000.0
2011-01-21 10:35:00,38.95,39.15,38.95,39.13,315400.0,30.6317,30.789,30.6317,30.7732,315400.0
2011-01-21 10:40:00,39.12,39.21,39.0,39.2,242000.0,30.7654,30.8361,30.671,30.8283,242000.0
2011-01-21 10:45:00,39.19,39.32,39.07,39.14,233300.0,30.8204,30.9226,30.726,30.7811,233300.0
2011-01-21 10:50:00,39.09,39.19,39.03,39.03,131400.0,30.7418,30.8204,30.6946,30.6946,131400.0
2011-01-21 10:55:00,39.03,39.26,39.03,39.24,76500.0,30.6946,30.8755,30.6946,30.8597,76500.0
2011-01-21 11:00:00,39.23,39.4,39.13,39.39,161400.0,30.8519,30.9856,30.7732,30.9777,161400.0
2011-01-21 11:05:00,39.39,39.39,39.16,39.2,136600.0,30.9777,30.9777,30.7968,30.8283,136600.0
2011-01-21 11:10:00,39.2,39.25,39.16,39.16,113000.0,30.8283,30.8676,30.7968,30.7968,113000.0
2011-01-21 11:15:00,39.16,39.16,39.07,39.12,80000.0,30.7968,30.7968,30.726,30.7654,80000.0
2011-01-21 11:20:00,39.12,39.25,39.07,39.25,73500.0,30.7654,30.8676,30.726,30.8676,73500.0
2011-01-21 11:25:00,39.25,39.32,39.17,39.32,44300.0,30.8676,30.9226,30.8047,30.9226,44300.0
2011-01-21 11:30:00,39.31,39.4,39.29,39.34,158900.0,30.9148,30.9856,30.8991,30.9384,158900.0
2011-01-21 11:35:00,39.35,39.35,39.07,39.14,122000.0,30.9462,30.9462,30.726,30.7811,122000.0
2011-01-21 11:40:00,39.13,39.14,39.0,39.03,125000.0,30.7732,30.7811,30.671,30.6946,125000.0
2011-01-21 11:45:00,39.03,39.05,39.0,39.02,123100.0,30.6946,30.7103,30.671,30.6867,123100.0
2011-01-21 11:50:00,39.02,39.05,38.85,38.89,210700.0,30.6867,30.7103,30.553,30.5845,210700.0
2011-01-21 11:55:00,38.89,39.01,38.88,38.98,88200.0,30.5845,30.6789,30.5766,30.6553,88200.0
2011-01-21 12:00:00,38.97,39.0,38.86,38.91,52700.0,30.6474,30.671,30.5609,30.6002,52700.0
2011-01-21 12:05:00,38.9,39.15,38.9,39.14,110100.0,30.5923,30.789,30.5923,30.7811,110100.0
2011-01-21 12:10:00,39.14,39.31,39.14,39.24,225900.0,30.7811,30.9148,30.7811,30.8597,225900.0
2011-01-21 12:15:00,39.22,39.38,39.21,39.38,147900.0,30.844,30.9698,30.8361,30.9698,147900.0
2011-01-21 12:20:00,39.38,39.46,39.31,39.42,148500.0,30.9698,31.0327,30.9148,31.0013,148500.0
2011-01-21 12:25:00,39.41,39.45,39.33,39.38,66900.0,30.9934,31.0249,30.9305,30.9698,66900.0
2011-01-21 12:30:00,39.38,39.38,39.24,39.24,53400.0,30.9698,30.9698,30.8597,30.8597,53400.0
2011-01-21 12:35:00,39.26,39.34,39.22,39.22,77500.0,30.8755,30.9384,30.844,30.844,77500.0
2011-01-21 12:40:00,39.22,39.22,39.04,39.05,163200.0,30.844,30.844,30.7024,30.7103,163200.0
2011-01-21 12:45:00,39.04,39.07,38.97,39.07,126900.0,30.7024,30.726,30.6474,30.726,126900.0
2011-01-21 12:50:00,39.06,39.12,38.97,39.03,105800.0,30.7182,30.7654,30.6474,30.6946,105800.0
2011-01-21 12:55:00,39.03,39.19,39.01,39.19,82600.0,30.6946,30.8204,30.6789,30.8204,82600.0
2011-01-21 13:00:00,39.17,39.19,39.1,39.13,65600.0,30.8047,30.8204,30.7496,30.7732,65600.0
2011-01-21 13:05:00,39.13,39.18,39.02,39.05,67500.0,30.7732,30.8125,30.6867,30.7103,67500.0
2011-01-21 13:10:00,39.06,39.09,38.99,39.08,136700.0,30.7182,30.7418,30.6631,30.7339,136700.0
2011-01-21 13:15:00,39.08,39.23,39.06,39.21,87100.0,30.7339,30.8519,30.7182,30.8361,87100.0
2011-01-21 13:20:00,39.21,39.31,39.2,39.24,140300.0,30.8361,30.9148,30.8283,30.8597,140300.0
2011-01-21 13:25:00,39.23,39.24,39.16,39.19,161700.0,30.8519,30.8597,30.7968,30.8204,161700.0
2011-01-21 13:30:00,39.19,39.29,39.19,39.26,80900.0,30.8204,30.8991,30.8204,30.8755,80900.0
2011-01-21 13:35:00,39.25,39.26,39.19,39.19,62300.0,30.8676,30.8755,30.8204,30.8204,62300.0
2011-01-21 13:40:00,39.19,39.26,39.17,39.17,68600.0,30.8204,30.8755,30.8047,30.8047,68600.0
2011-01-21 13:45:00,39.17,39.18,39.1,39.11,90900.0,30.8047,30.8125,30.7496,30.7575,90900.0
2011-01-21 13:50:00,39.11,39.24,39.1,39.24,90100.0,30.7575,30.8597,30.7496,30.8597,90100.0
2011-01-21 13:55:00,39.23,39.46,39.23,39.43,158800.0,30.8519,31.0327,30.8519,31.0092,158800.0
2011-01-21 14:00:00,39.43,39.51,39.43,39.44,298800.0,31.0092,31.0721,31.0092,31.017,298800.0
2011-01-21 14:05:00,39.44,39.49,39.4,39.49,122100.0,31.017,31.0563,30.9856,31.0563,122100.0
2011-01-21 14:10:00,39.49,39.59,39.46,39.55,207800.0,31.0563,31.135,31.0327,31.1035,207800.0
2011-01-21 14:15:00,39.55,39.56,39.28,39.29,214900.0,31.1035,31.1114,30.8912,30.8991,214900.0
2011-01-21 14:20:00,39.3,39.34,39.23,39.3,140600.0,30.9069,30.9384,30.8519,30.9069,140600.0
2011-01-21 14:25:00,39.29,39.35,39.21,39.22,87700.0,30.8991,30.9462,30.8361,30.844,87700.0
2011-01-21 14:30:00,39.22,39.33,39.22,39.31,58300.0,30.844,30.9305,30.844,30.9148,58300.0
2011-01-21 14:35:00,39.31,39.33,39.22,39.23,94900.0,30.9148,30.9305,30.844,30.8519,94900.0
2011-01-21 14:40:00,39.23,39.27,39.21,39.23,87100.0,30.8519,30.8833,30.8361,30.8519,87100.0
2011-01-21 14:45:00,39.23,39.26,39.19,39.23,81900.0,30.8519,30.8755,30.8204,30.8519,81900.0
2011-01-21 14:50:00,39.23,39.28,39.18,39.19,81500.0,30.8519,30.8912,30.8125,30.8204,81500.0
2011-01-21 14:55:00,39.19,39.23,39.17,39.17,101200.0,30.8204,30.8519,30.8047,30.8047,101200.0
2011-01-21 15:00:00,39.17,39.21,39.15,39.2,131300.0,30.8047,30.8361,30.789,30.8283,131300.0
2011-01-21 15:05:00,39.21,39.27,39.17,39.23,123300.0,30.8361,30.8833,30.8047,30.8519,123300.0
2011-01-21 15:10:00,39.23,39.23,39.16,39.19,83400.0,30.8519,30.8519,30.7968,30.8204,83400.0
2011-01-21 15:15:00,39.2,39.25,39.17,39.17,95100.0,30.8283,30.8676,30.8047,30.8047,95100.0
2011-01-21 15:20:00,39.17,39.18,39.08,39.08,156400.0,30.8047,30.8125,30.7339,30.7339,156400.0
2011-01-21 15:25:00,39.08,39.15,39.06,39.08,200400.0,30.7339,30.789,30.7182,30.7339,200400.0
2011-01-21 15:30:00,39.07,39.09,39.02,39.05,218300.0,30.726,30.7418,30.6867,30.7103,218300.0
2011-01-21 15:35:00,39.05,39.08,38.98,39.01,243100.0,30.7103,30.7339,30.6553,30.6789,243100.0
2011-01-21 15:40:00,39.01,39.11,38.98,38.99,349500.0,30.6789,30.7575,30.6553,30.6631,349500.0
2011-01-21 15:45:00,38.99,39.17,38.99,39.1,439000.0,30.6631,30.8047,30.6631,30.7496,439000.0
2011-01-21 15:50:00,39.09,39.16,39.03,39.1,421800.0,30.7418,30.7968,30.6946,30.7496,421800.0
2011-01-21 15:55:00,39.1,39.29,39.09,39.17,758800.0,30.7496,30.8991,30.7418,30.8047,758800.0
2011-01-24 09:30:00,39.32,39.44,38.4,38.76,913600.0,30.9226,31.017,30.1991,30.4822,913600.0
2011-01-24 09:35:00,38.76,38.88,38.4,38.66,738900.0,30.4822,30.5766,30.1991,30.4036,738900.0
2011-01-24 09:40:00,38.68,38.74,38.36,38.54,570300.0,30.4193,30.4665,30.1677,30.3092,570300.0
2011-01-24 09:45:00,38.53,38.79,38.53,38.69,515200.0,30.3014,30.5058,30.3014,30.4272,515200.0
2011-01-24 09:50:00,38.69,38.98,38.54,38.8,715900.0,30.4272,30.6553,30.3092,30.5137,715900.0
2011-01-24 09:55:00,38.8,39.0,38.57,38.97,388300.0,30.5137,30.671,30.3328,30.6474,388300.0
2011-01-24 10:00:00,38.97,39.57,38.91,39.49,932400.0,30.6474,31.1193,30.6002,31.0563,932400.0
2011-01-24 10:05:00,39.48,39.54,39.25,39.34,571200.0,31.0485,31.0957,30.8676,30.9384,571200.0
2011-01-24 10:10:00,39.35,39.64,39.3,39.5,515600.0,30.9462,31.1743,30.9069,31.0642,515600.0
2011-01-24 10:15:00,39.5,39.76,39.35,39.76,589800.0,31.0642,31.2687,30.9462,31.2687,589800.0
2011-01-24 10:20:00,39.76,39.81,39.52,39.72,438500.0,31.2687,31.308,31.0799,31.2372,438500.0
2011-01-24 10:25:00,39.72,39.88,39.61,39.7,819100.0,31.2372,31.363,31.1507,31.2215,819100.0
2011-01-24 10:30:00,39.7,39.71,39.5,39.6,499400.0,31.2215,31.2294,31.0642,31.1428,499400.0
2011-01-24 10:35:00,39.58,39.85,39.58,39.82,256900.0,31.1271,31.3395,31.1271,31.3159,256900.0
2011-01-24 10:40:00,39.82,40.1,39.75,40.09,485500.0,31.3159,31.5361,31.2608,31.5282,485500.0
2011-01-24 10:45:00,40.09,40.24,40.08,40.22,412300.0,31.5282,31.6462,31.5203,31.6304,412300.0
2011-01-24 10:50:00,40.23,40.32,40.13,40.2,634000.0,31.6383,31.7091,31.5597,31.6147,634000.0
2011-01-24 10:55:00,40.21,40.23,39.96,40.0,608000.0,31.6226,31.6383,31.426,31.4574,608000.0
2011-01-24 11:00:00,40.0,40.06,39.81,39.87,366600.0,31.4574,31.5046,31.308,31.3552,366600.0
2011-01-24 11:05:00,39.87,40.1,39.83,40.02,290700.0,31.3552,31.5361,31.3237,31.4732,290700.0
2011-01-24 11:10:00,40.01,40.01,39.86,39.9,238800.0,31.4653,31.4653,31.3473,31.3788,238800.0
2011-01-24 11:15:00,39.9,39.91,39.79,39.8,155100.0,31.3788,31.3866,31.2923,31.3001,155100.0
2011-01-24 11:20:00,39.8,39.92,39.8,39.85,113600.0,31.3001,31.3945,31.3001,31.3395,113600.0
2011-01-24 11:25:00,39.85,40.0,39.84,39.92,161800.0,31.3395,31.4574,31.3316,31.3945,161800.0
2011-01-24 11:30:00,39.92,39.95,39.86,39.9,137900.0,31.3945,31.4181,31.3473,31.3788,137900.0
2011-01-24 11:35:00,39.9,39.9,39.62,39.64,264800.0,31.3788,31.3788,31.1586,31.1743,264800.0
2011-01-24 11:40:00,39.63,39.81,39.63,39.76,169100.0,31.1664,31.308,31.1664,31.2687,169100.0
2011-01-24 11:45:00,39.77,39.85,39.65,39.68,233500.0,31.2765,31.3395,31.1822,31.2058,233500.0
2011-01-24 11:50:00,39.68,39.76,39.62,39.63,149100.0,31.2058,31.2687,31.1586,31.1664,149100.0
2011-01-24 11:55:00,39.62,39.7,39.62,39.68,190800.0,31.1586,31.2215,31.1586,31.2058,190800.0
2011-01-24 12:00:00,39.69,39.76,39.68,39.73,84300.0,31.2136,31.2687,31.2058,31.2451,84300.0
2011-01-24 12:05:00,39.73,39.78,39.7,39.7,107500.0,31.2451,31.2844,31.2215,31.2215,107500.0
2011-01-24 12:10:00,39.7,39.75,39.66,39.7,104200.0,31.2215,31.2608,31.19,31.2215,104200.0
2011-01-24 12:15:00,39.69,39.71,39.69,39.7,65900.0,31.2136,31.2294,31.2136,31.2215,65900.0
2011-01-24 12:20:00,39.7,39.76,39.62,39.62,115500.0,31.2215,31.2687,31.1586,31.1586,115500.0
2011-01-24 12:25:00,39.62,39.63,39.5,39.52,289000.0,31.1586,31.1664,31.0642,31.0799,289000.0
2011-01-24 12:30:00,39.51,39.58,39.46,39.46,168200.0,31.0721,31.1271,31.0327,31.0327,168200.0
2011-01-24 12:35:00,39.47,39.5,39.41,39.42,164500.0,31.0406,31.0642,30.9934,31.0013,164500.0
2011-01-24 12:40:00,39.41,39.46,39.4,39.4,146600.0,30.9934,31.0327,30.9856,30.9856,146600.0
2011-01-24 12:45:00,39.4,39.51,39.4,39.4,135700.0,30.9856,31.0721,30.9856,30.9856,135700.0
2011-01-24 12:50:00,39.4,39.41,39.29,39.29,267200.0,30.9856,30.9934,30.8991,30.8991,267200.0
2011-01-24 12:55:00,39.3,39.31,39.15,39.2,248300.0,30.9069,30.9148,30.789,30.8283,248300.0
2011-01-24 13:00:00,39.2,39.32,39.17,39.31,128400.0,30.8283,30.9226,30.8047,30.9148,128400.0
2011-01-24 13:05:00,39.32,39.37,39.28,39.28,107600.0,30.9226,30.962,30.8912,30.8912,107600.0
2011-01-24 13:10:00,39.28,39.4,39.27,39.37,111600.0,30.8912,30.9856,30.8833,30.962,111600.0
2011-01-24 13:15:00,39.37,39.51,39.36,39.41,145400.0,30.962,31.0721,30.9541,30.9934,145400.0
2011-01-24 13:20:00,39.41,39.51,39.41,39.49,86800.0,30.9934,31.0721,30.9934,31.0563,86800.0
2011-01-24 13:25:00,39.5,39.6,39.49,39.54,122000.0,31.0642,31.1428,31.0563,31.0957,122000.0
2011-01-24 13:30:00,39.53,39.62,39.53,39.62,75500.0,31.0878,31.1586,31.0878,31.1586,75500.0
2011-01-24 13:35:00,39.62,39.66,39.54,39.62,139400.0,31.1586,31.19,31.0957,31.1586,139400.0
2011-01-24 13:40:00,39.62,39.73,39.61,39.71,168900.0,31.1586,31.2451,31.1507,31.2294,168900.0
2011-01-24 13:45:00,39.72,39.75,39.68,39.72,111700.0,31.2372,31.2608,31.2058,31.2372,111700.0
2011-01-24 13:50:00,39.72,39.79,39.72,39.77,187200.0,31.2372,31.2923,31.2372,31.2765,187200.0
2011-01-24 13:55:00,39.78,39.79,39.65,39.65,131900.0,31.2844,31.2923,31.1822,31.1822,131900.0
2011-01-24 14:00:00,39.66,39.73,39.64,39.71,134200.0,31.19,31.2451,31.1743,31.2294,134200.0
2011-01-24 14:05:00,39.7,39.7,39.47,39.5,332100.0,31.2215,31.2215,31.0406,31.0642,332100.0
2011-01-24 14:10:00,39.5,39.5,39.36,39.46,250900.0,31.0642,31.0642,30.9541,31.0327,250900.0
2011-01-24 14:15:00,39.47,39.62,39.47,39.54,149100.0,31.0406,31.1586,31.0406,31.0957,149100.0
2011-01-24 14:20:00,39.54,39.55,39.36,39.4,173900.0,31.0957,31.1035,30.9541,30.9856,173900.0
2011-01-24 14:25:00,39.42,39.58,39.42,39.49,147100.0,31.0013,31.1271,31.0013,31.0563,147100.0
2011-01-24 14:30:00,39.49,39.68,39.49,39.67,132800.0,31.0563,31.2058,31.0563,31.1979,132800.0
2011-01-24 14:35:00,39.67,39.79,39.67,39.77,262600.0,31.1979,31.2923,31.1979,31.2765,262600.0
2011-01-24 14:40:00,39.76,39.79,39.69,39.69,139100.0,31.2687,31.2923,31.2136,31.2136,139100.0
2011-01-24 14:45:00,39.68,39.73,39.6,39.72,97300.0,31.2058,31.2451,31.1428,31.2372,97300.0
2011-01-24 14:50:00,39.72,39.76,39.57,39.69,139900.0,31.2372,31.2687,31.1193,31.2136,139900.0
2011-01-24 14:55:00,39.69,39.7,39.62,39.67,93800.0,31.2136,31.2215,31.1586,31.1979,93800.0
2011-01-24 15:00:00,39.67,39.7,39.61,39.7,140900.0,31.1979,31.2215,31.1507,31.2215,140900.0
2011-01-24 15:05:00,39.71,39.81,39.68,39.79,209300.0,31.2294,31.308,31.2058,31.2923,209300.0
2011-01-24 15:10:00,39.78,39.87,39.78,39.81,178400.0,31.2844,31.3552,31.2844,31.308,178400.0
2011-01-24 15:15:00,39.81,39.81,39.63,39.66,241300.0,31.308,31.308,31.1664,31.19,241300.0
2011-01-24 15:20:00,39.67,39.7,39.6,39.62,247500.0,31.1979,31.2215,31.1428,31.1586,247500.0
2011-01-24 15:25:00,39.61,39.67,39.56,39.56,431800.0,31.1507,31.1979,31.1114,31.1114,431800.0
2011-01-24 15:30:00,39.57,39.61,39.55,39.6,422500.0,31.1193,31.1507,31.1035,31.1428,422500.0
2011-01-24 15:35:00,39.6,39.6,39.53,39.57,396900.0,31.1428,31.1428,31.0878,31.1193,396900.0
2011-01-24 15:40:00,39.56,39.6,39.46,39.52,358400.0,31.1114,31.1428,31.0327,31.0799,358400.0
2011-01-24 15:45:00,39.52,39.52,39.43,39.48,404600.0,31.0799,31.0799,31.0092,31.0485,404600.0
2011-01-24 15:50:00,39.49,39.55,39.45,39.51,413500.0,31.0563,31.1035,31.0249,31.0721,413500.0
2011-01-24 15:55:00,39.51,39.56,39.48,39.49,941900.0,31.0721,31.1114,31.0485,31.0563,941900.0
2011-01-25 09:30:00,40.08,40.25,39.89,39.98,729300.0,31.5203,31.654,31.3709,31.4417,729300.0
2011-01-25 09:35:00,39.99,40.06,39.94,40.03,318900.0,31.4496,31.5046,31.4102,31.481,318900.0
2011-01-25 09:40:00,40.02,40.02,39.8,39.81,421700.0,31.4732,31.4732,31.3001,31.308,421700.0
2011-01-25 09:45:00,39.82,40.04,39.79,40.04,310500.0,31.3159,31.4889,31.2923,31.4889,310500.0
2011-01-25 09:50:00,40.04,40.04,39.9,39.96,178400.0,31.4889,31.4889,31.3788,31.426,178400.0
2011-01-25 09:55:00,39.95,40.1,39.91,40.07,414200.0,31.4181,31.5361,31.3866,31.5125,414200.0
2011-01-25 10:00:00,40.09,40.16,39.85,39.88,511100.0,31.5282,31.5833,31.3395,31.363,511100.0
2011-01-25 10:05:00,39.89,39.95,39.84,39.92,227800.0,31.3709,31.4181,31.3316,31.3945,227800.0
2011-01-25 10:10:00,39.91,39.98,39.85,39.88,281600.0,31.3866,31.4417,31.3395,31.363,281600.0
2011-01-25 10:15:00,39.87,39.88,39.66,39.67,489200.0,31.3552,31.363,31.19,31.1979,489200.0
2011-01-25 10:20:00,39.66,39.67,39.48,39.54,454800.0,31.19,31.1979,31.0485,31.0957,454800.0
2011-01-25 10:25:00,39.54,39.76,39.5,39.65,304700.0,31.0957,31.2687,31.0642,31.1822,304700.0
2011-01-25 10:30:00,39.65,39.85,39.65,39.84,166800.0,31.1822,31.3395,31.1822,31.3316,166800.0
2011-01-25 10:35:00,39.84,39.9,39.82,39.82,158400.0,31.3316,31.3788,31.3159,31.3159,158400.0
2011-01-25 10:40:00,39.82,39.99,39.82,39.92,152200.0,31.3159,31.4496,31.3159,31.3945,152200.0
2011-01-25 10:45:00,39.92,39.99,39.88,39.94,323900.0,31.3945,31.4496,31.363,31.4102,323900.0
2011-01-25 10:50:00,39.95,40.01,39.95,40.01,250000.0,31.4181,31.4653,31.4181,31.4653,250000.0
2011-01-25 10:55:00,40.0,40.01,39.92,39.97,187000.0,31.4574,31.4653,31.3945,31.4338,187000.0
2011-01-25 11:00:00,39.97,40.01,39.94,39.95,254000.0,31.4338,31.4653,31.4102,31.4181,254000.0
2011-01-25 11:05:00,39.94,39.99,39.91,39.99,168900.0,31.4102,31.4496,31.3866,31.4496,168900.0
2011-01-25 11:10:00,40.0,40.0,39.72,39.78,335900.0,31.4574,31.4574,31.2372,31.2844,335900.0
2011-01-25 11:15:00,39.79,39.84,39.71,39.81,233500.0,31.2923,31.3316,31.2294,31.308,233500.0
2011-01-25 11:20:00,39.81,39.85,39.73,39.84,199400.0,31.308,31.3395,31.2451,31.3316,199400.0
2011-01-25 11:25:00,39.84,39.84,39.64,39.67,148700.0,31.3316,31.3316,31.1743,31.1979,148700.0
2011-01-25 11:30:00,39.67,39.72,39.59,39.68,249700.0,31.1979,31.2372,31.135,31.2058,249700.0
2011-01-25 11:35:00,39.69,39.7,39.6,39.67,120200.0,31.2136,31.2215,31.1428,31.1979,120200.0
2011-01-25 11:40:00,39.67,39.7,39.57,39.6,183100.0,31.1979,31.2215,31.1193,31.1428,183100.0
2011-01-25 11:45:00,39.6,39.65,39.58,39.63,163800.0,31.1428,31.1822,31.1271,31.1664,163800.0
2011-01-25 11:50:00,39.63,39.7,39.59,39.62,157500.0,31.1664,31.2215,31.135,31.1586,157500.0
2011-01-25 11:55:00,39.62,39.63,39.56,39.61,188300.0,31.1586,31.1664,31.1114,31.1507,188300.0
2011-01-25 12:00:00,39.61,39.66,39.56,39.63,188700.0,31.1507,31.19,31.1114,31.1664,188700.0
2011-01-25 12:05:00,39.63,39.74,39.63,39.7,131700.0,31.1664,31.2529,31.1664,31.2215,131700.0
2011-01-25 12:10:00,39.71,39.76,39.69,39.72,265500.0,31.2294,31.2687,31.2136,31.2372,265500.0
2011-01-25 12:15:00,39.72,39.72,39.66,39.68,118800.0,31.2372,31.2372,31.19,31.2058,118800.0
2011-01-25 12:20:00,39.68,39.71,39.65,39.69,89300.0,31.2058,31.2294,31.1822,31.2136,89300.0
2011-01-25 12:25:00,39.69,39.72,39.66,39.67,189400.0,31.2136,31.2372,31.19,31.1979,189400.0
2011-01-25 12:30:00,39.68,39.71,39.65,39.71,125300.0,31.2058,31.2294,31.1822,31.2294,125300.0
2011-01-25 12:35:00,39.71,39.72,39.65,39.68,120100.0,31.2294,31.2372,31.1822,31.2058,120100.0
2011-01-25 12:40:00,39.69,39.71,39.65,39.65,119100.0,31.2136,31.2294,31.1822,31.1822,119100.0
2011-01-25 12:45:00,39.65,39.71,39.65,39.68,89400.0,31.1822,31.2294,31.1822,31.2058,89400.0
2011-01-25 12:50:00,39.67,39.72,39.66,39.68,128800.0,31.1979,31.2372,31.19,31.2058,128800.0
2011-01-25 12:55:00,39.69,39.69,39.61,39.63,110200.0,31.2136,31.2136,31.1507,31.1664,110200.0
2011-01-25 13:00:00,39.62,39.62,39.56,39.57,108800.0,31.1586,31.1586,31.1114,31.1193,108800.0
2011-01-25 13:05:00,39.56,39.63,39.54,39.61,99700.0,31.1114,31.1664,31.0957,31.1507,99700.0
2011-01-25 13:10:00,39.6,39.67,39.6,39.61,150200.0,31.1428,31.1979,31.1428,31.1507,150200.0
2011-01-25 13:15:00,39.62,39.65,39.58,39.59,93000.0,31.1586,31.1822,31.1271,31.135,93000.0
2011-01-25 13:20:00,39.6,39.6,39.53,39.58,101500.0,31.1428,31.1428,31.0878,31.1271,101500.0
2011-01-25 13:25:00,39.57,39.62,39.56,39.62,127900.0,31.1193,31.1586,31.1114,31.1586,127900.0
2011-01-25 13:30:00,39.62,39.64,39.6,39.61,78400.0,31.1586,31.1743,31.1428,31.1507,78400.0
2011-01-25 13:35:00,39.61,39.63,39.59,39.62,127000.0,31.1507,31.1664,31.135,31.1586,127000.0
2011-01-25 13:40:00,39.62,39.68,39.62,39.67,134700.0,31.1586,31.2058,31.1586,31.1979,134700.0
2011-01-25 13:45:00,39.67,39.72,39.66,39.7,106000.0,31.1979,31.2372,31.19,31.2215,106000.0
2011-01-25 13:50:00,39.69,39.7,39.67,39.69,80800.0,31.2136,31.2215,31.1979,31.2136,80800.0
2011-01-25 13:55:00,39.69,39.73,39.67,39.7,72600.0,31.2136,31.2451,31.1979,31.2215,72600.0
2011-01-25 14:00:00,39.71,39.71,39.56,39.58,103300.0,31.2294,31.2294,31.1114,31.1271,103300.0
2011-01-25 14:05:00,39.58,39.6,39.55,39.6,196400.0,31.1271,31.1428,31.1035,31.1428,196400.0
2011-01-25 14:10:00,39.59,39.62,39.56,39.58,114000.0,31.135,31.1586,31.1114,31.1271,114000.0
2011-01-25 14:15:00,39.58,39.6,39.56,39.57,124700.0,31.1271,31.1428,31.1114,31.1193,124700.0
2011-01-25 14:20:00,39.57,39.61,39.53,39.53,135800.0,31.1193,31.1507,31.0878,31.0878,135800.0
2011-01-25 14:25:00,39.53,39.58,39.47,39.58,230000.0,31.0878,31.1271,31.0406,31.1271,230000.0
2011-01-25 14:30:00,39.57,39.61,39.53,39.54,170700.0,31.1193,31.1507,31.0878,31.0957,170700.0
2011-01-25 14:35:00,39.54,39.65,39.51,39.61,139700.0,31.0957,31.1822,31.0721,31.1507,139700.0
2011-01-25 14:40:00,39.61,39.7,39.59,39.68,225000.0,31.1507,31.2215,31.135,31.2058,225000.0
2011-01-25 14:45:00,39.69,39.76,39.65,39.65,234100.0,31.2136,31.2687,31.1822,31.1822,234100.0
2011-01-25 14:50:00,39.65,39.68,39.52,39.68,195600.0,31.1822,31.2058,31.0799,31.2058,195600.0
2011-01-25 14:55:00,39.68,39.75,39.65,39.71,302200.0,31.2058,31.2608,31.1822,31.2294,302200.0
2011-01-25 15:00:00,39.7,39.71,39.65,39.71,261300.0,31.2215,31.2294,31.1822,31.2294,261300.0
2011-01-25 15:05:00,39.71,39.75,39.68,39.71,223100.0,31.2294,31.2608,31.2058,31.2294,223100.0
2011-01-25 15:10:00,39.71,39.77,39.66,39.73,176400.0,31.2294,31.2765,31.19,31.2451,176400.0
2011-01-25 15:15:00,39.73,39.83,39.72,39.74,241700.0,31.2451,31.3237,31.2372,31.2529,241700.0
2011-01-25 15:20:00,39.74,39.88,39.72,39.84,225600.0,31.2529,31.363,31.2372,31.3316,225600.0
2011-01-25 15:25:00,39.84,40.0,39.84,39.98,246200.0,31.3316,31.4574,31.3316,31.4417,246200.0
2011-01-25 15:30:00,39.97,39.98,39.81,39.88,347500.0,31.4338,31.4417,31.308,31.363,347500.0
2011-01-25 15:35:00,39.88,39.92,39.83,39.92,307000.0,31.363,31.3945,31.3237,31.3945,307000.0
2011-01-25 15:40:00,39.93,40.07,39.92,40.05,328400.0,31.4024,31.5125,31.3945,31.4967,328400.0
2011-01-25 15:45:00,40.06,40.18,40.03,40.11,576000.0,31.5046,31.599,31.481,31.5439,576000.0
2011-01-25 15:50:00,40.11,40.29,40.05,40.27,844300.0,31.5439,31.6855,31.4967,31.6698,844300.0
2011-01-25 15:55:00,40.25,40.35,40.2,40.21,962100.0,31.654,31.7327,31.6147,31.6226,962100.0
2011-01-26 09:30:00,40.71,40.98,40.6,40.98,509800.0,32.0158,32.2281,31.9293,32.2281,509800.0
2011-01-26 09:35:00,40.97,41.13,40.93,41.04,523300.0,32.2203,32.3461,32.1888,32.2753,523300.0
2011-01-26 09:40:00,41.07,41.49,41.04,41.45,876000.0,32.2989,32.6292,32.2753,32.5978,876000.0
2011-01-26 09:45:00,41.45,41.7,41.45,41.64,684200.0,32.5978,32.7944,32.5978,32.7472,684200.0
2011-01-26 09:50:00,41.63,41.63,41.3,41.42,560200.0,32.7393,32.7393,32.4798,32.5742,560200.0
2011-01-26 09:55:00,41.42,41.59,41.4,41.58,296800.0,32.5742,32.7079,32.5584,32.7,296800.0
2011-01-26 10:00:00,41.58,41.75,41.56,41.69,475500.0,32.7,32.8337,32.6843,32.7865,475500.0
2011-01-26 10:05:00,41.69,41.79,41.63,41.77,570100.0,32.7865,32.8651,32.7393,32.8494,570100.0
2011-01-26 10:10:00,41.77,41.9,41.74,41.83,447700.0,32.8494,32.9516,32.8258,32.8966,447700.0
2011-01-26 10:15:00,41.83,41.94,41.8,41.84,338900.0,32.8966,32.9831,32.873,32.9045,338900.0
2011-01-26 10:20:00,41.85,42.23,41.85,42.22,836200.0,32.9123,33.2112,32.9123,33.2033,836200.0
2011-01-26 10:25:00,42.21,42.25,42.11,42.22,717700.0,33.1954,33.2269,33.1168,33.2033,717700.0
2011-01-26 10:30:00,42.22,42.23,41.87,42.05,756100.0,33.2033,33.2112,32.9281,33.0696,756100.0
2011-01-26 10:35:00,42.05,42.3,41.94,42.28,475900.0,33.0696,33.2662,32.9831,33.2505,475900.0
2011-01-26 10:40:00,42.28,42.55,42.27,42.52,563300.0,33.2505,33.4628,33.2426,33.4392,563300.0
2011-01-26 10:45:00,42.5,42.57,42.36,42.39,454500.0,33.4235,33.4786,33.3134,33.337,454500.0
2011-01-26 10:50:00,42.4,42.5,42.24,42.45,485200.0,33.3449,33.4235,33.219,33.3842,485200.0
2011-01-26 10:55:00,42.45,42.49,42.29,42.34,300500.0,33.3842,33.4156,33.2584,33.2977,300500.0
2011-01-26 11:00:00,42.34,42.46,42.22,42.45,279900.0,33.2977,33.3921,33.2033,33.3842,279900.0
2011-01-26 11:05:00,42.44,42.66,42.38,42.65,370100.0,33.3763,33.5493,33.3291,33.5415,370100.0
2011-01-26 11:10:00,42.65,42.67,42.42,42.55,513800.0,33.5415,33.5572,33.3606,33.4628,513800.0
2011-01-26 11:15:00,42.55,42.56,42.46,42.48,242800.0,33.4628,33.4707,33.3921,33.4078,242800.0
2011-01-26 11:20:00,42.48,42.5,42.32,42.48,272100.0,33.4078,33.4235,33.282,33.4078,272100.0
2011-01-26 11:25:00,42.47,42.47,42.24,42.28,368200.0,33.3999,33.3999,33.219,33.2505,368200.0
2011-01-26 11:30:00,42.27,42.39,42.25,42.33,230600.0,33.2426,33.337,33.2269,33.2898,230600.0
2011-01-26 11:35:00,42.33,42.58,42.31,42.48,263500.0,33.2898,33.4864,33.2741,33.4078,263500.0
2011-01-26 11:40:00,42.48,42.68,42.47,42.64,380800.0,33.4078,33.5651,33.3999,33.5336,380800.0
2011-01-26 11:45:00,42.62,42.64,42.5,42.54,182000.0,33.5179,33.5336,33.4235,33.455,182000.0
2011-01-26 11:50:00,42.53,42.58,42.44,42.5,195200.0,33.4471,33.4864,33.3763,33.4235,195200.0
2011-01-26 11:55:00,42.51,42.63,42.51,42.54,188900.0,33.4314,33.5257,33.4314,33.455,188900.0
2011-01-26 12:00:00,42.55,42.63,42.52,42.52,116300.0,33.4628,33.5257,33.4392,33.4392,116300.0
2011-01-26 12:05:00,42.53,42.62,42.49,42.58,148900.0,33.4471,33.5179,33.4156,33.4864,148900.0
2011-01-26 12:10:00,42.58,42.63,42.5,42.52,178800.0,33.4864,33.5257,33.4235,33.4392,178800.0
2011-01-26 12:15:00,42.52,42.59,42.47,42.57,160200.0,33.4392,33.4943,33.3999,33.4786,160200.0
2011-01-26 12:20:00,42.58,42.63,42.53,42.61,93100.0,33.4864,33.5257,33.4471,33.51,93100.0
2011-01-26 12:25:00,42.61,42.62,42.55,42.59,123300.0,33.51,33.5179,33.4628,33.4943,123300.0
2011-01-26 12:30:00,42.58,42.59,42.5,42.59,126700.0,33.4864,33.4943,33.4235,33.4943,126700.0
2011-01-26 12:35:00,42.59,42.73,42.56,42.67,169600.0,33.4943,33.6044,33.4707,33.5572,169600.0
2011-01-26 12:40:00,42.68,42.75,42.64,42.74,174800.0,33.5651,33.6201,33.5336,33.6123,174800.0
2011-01-26 12:45:00,42.74,42.87,42.74,42.8,171400.0,33.6123,33.7145,33.6123,33.6594,171400.0
2011-01-26 12:50:00,42.8,42.84,42.76,42.78,132200.0,33.6594,33.6909,33.628,33.6437,132200.0
2011-01-26 12:55:00,42.79,42.81,42.75,42.76,126500.0,33.6516,33.6673,33.6201,33.628,126500.0
2011-01-26 13:00:00,42.75,42.76,42.61,42.61,103100.0,33.6201,33.628,33.51,33.51,103100.0
2011-01-26 13:05:00,42.62,42.64,42.56,42.59,108700.0,33.5179,33.5336,33.4707,33.4943,108700.0
2011-01-26 13:10:00,42.6,42.63,42.54,42.62,122800.0,33.5022,33.5257,33.455,33.5179,122800.0
2011-01-26 13:15:00,42.61,42.73,42.6,42.72,124100.0,33.51,33.6044,33.5022,33.5965,124100.0
2011-01-26 13:20:00,42.72,42.78,42.65,42.7,187500.0,33.5965,33.6437,33.5415,33.5808,187500.0
2011-01-26 13:25:00,42.71,42.9,42.7,42.89,206700.0,33.5887,33.7381,33.5808,33.7302,206700.0
2011-01-26 13:30:00,42.9,42.95,42.86,42.95,144000.0,33.7381,33.7774,33.7066,33.7774,144000.0
2011-01-26 13:35:00,42.94,42.95,42.86,42.93,142600.0,33.7695,33.7774,33.7066,33.7617,142600.0
2011-01-26 13:40:00,42.94,43.04,42.93,43.0,309200.0,33.7695,33.8482,33.7617,33.8167,309200.0
2011-01-26 13:45:00,43.0,43.0,42.89,42.98,210900.0,33.8167,33.8167,33.7302,33.801,210900.0
2011-01-26 13:50:00,42.98,43.09,42.96,42.96,224000.0,33.801,33.8875,33.7853,33.7853,224000.0
2011-01-26 13:55:00,42.96,42.97,42.82,42.84,213200.0,33.7853,33.7931,33.6752,33.6909,213200.0
2011-01-26 14:00:00,42.84,42.87,42.75,42.76,397100.0,33.6909,33.7145,33.6201,33.628,397100.0
2011-01-26 14:05:00,42.76,42.76,42.65,42.67,185900.0,33.628,33.628,33.5415,33.5572,185900.0
2011-01-26 14:10:00,42.67,42.77,42.43,42.59,580300.0,33.5572,33.6358,33.3685,33.4943,580300.0
2011-01-26 14:15:00,42.6,42.75,42.5,42.67,398700.0,33.5022,33.6201,33.4235,33.5572,398700.0
2011-01-26 14:20:00,42.67,42.76,42.49,42.74,485500.0,33.5572,33.628,33.4156,33.6123,485500.0
2011-01-26 14:25:00,42.74,42.88,42.64,42.78,383000.0,33.6123,33.7224,33.5336,33.6437,383000.0
2011-01-26 14:30:00,42.77,42.93,42.75,42.88,291800.0,33.6358,33.7617,33.6201,33.7224,291800.0
2011-01-26 14:35:00,42.89,42.95,42.87,42.91,280800.0,33.7302,33.7774,33.7145,33.7459,280800.0
2011-01-26 14:40:00,42.94,43.06,42.87,43.0,416800.0,33.7695,33.8639,33.7145,33.8167,416800.0
2011-01-26 14:45:00,42.99,43.0,42.79,42.82,367800.0,33.8089,33.8167,33.6516,33.6752,367800.0
2011-01-26 14:50:00,42.82,43.0,42.65,43.0,398500.0,33.6752,33.8167,33.5415,33.8167,398500.0
2011-01-26 14:55:00,43.0,43.19,42.9,43.1,358400.0,33.8167,33.9662,33.7381,33.8954,358400.0
2011-01-26 15:00:00,43.09,43.14,43.0,43.11,204600.0,33.8875,33.9268,33.8167,33.9032,204600.0
2011-01-26 15:05:00,43.11,43.18,43.0,43.17,259400.0,33.9032,33.9583,33.8167,33.9504,259400.0
2011-01-26 15:10:00,43.18,43.36,43.14,43.32,469700.0,33.9583,34.0998,33.9268,34.0684,469700.0
2011-01-26 15:15:00,43.32,43.33,43.19,43.24,469900.0,34.0684,34.0763,33.9662,34.0055,469900.0
2011-01-26 15:20:00,43.24,43.42,43.24,43.42,426100.0,34.0055,34.147,34.0055,34.147,426100.0
2011-01-26 15:25:00,43.41,43.5,43.38,43.49,569500.0,34.1392,34.2099,34.1156,34.2021,569500.0
2011-01-26 15:30:00,43.49,43.63,43.39,43.63,649300.0,34.2021,34.3122,34.1234,34.3122,649300.0
2011-01-26 15:35:00,43.63,43.65,43.39,43.46,557000.0,34.3122,34.3279,34.1234,34.1785,557000.0
2011-01-26 15:40:00,43.46,43.63,43.46,43.58,543200.0,34.1785,34.3122,34.1785,34.2729,543200.0
2011-01-26 15:45:00,43.58,43.63,43.54,43.59,684600.0,34.2729,34.3122,34.2414,34.2807,684600.0
2011-01-26 15:50:00,43.58,43.59,43.44,43.46,756900.0,34.2729,34.2807,34.1628,34.1785,756900.0
2011-01-26 15:55:00,43.46,43.48,43.34,43.39,1177400.0,34.1785,34.1942,34.0841,34.1234,1177400.0
2011-01-27 09:30:00,43.77,43.81,43.49,43.64,524400.0,34.4223,34.4537,34.2021,34.32,524400.0
2011-01-27 09:35:00,43.64,43.74,43.51,43.62,257500.0,34.32,34.3987,34.2178,34.3043,257500.0
2011-01-27 09:40:00,43.61,43.79,43.51,43.57,430000.0,34.2965,34.438,34.2178,34.265,430000.0
2011-01-27 09:45:00,43.56,43.69,43.35,43.65,315400.0,34.2571,34.3594,34.092,34.3279,315400.0
2011-01-27 09:50:00,43.64,43.78,43.64,43.77,382500.0,34.32,34.4301,34.32,34.4223,382500.0
2011-01-27 09:55:00,43.78,43.89,43.73,43.87,269700.0,34.4301,34.5167,34.3908,34.5009,269700.0
2011-01-27 10:00:00,43.88,43.94,43.68,43.74,300700.0,34.5088,34.556,34.3515,34.3987,300700.0
2011-01-27 10:05:00,43.74,43.77,43.58,43.64,197000.0,34.3987,34.4223,34.2729,34.32,197000.0
2011-01-27 10:10:00,43.64,43.67,43.46,43.54,196500.0,34.32,34.3436,34.1785,34.2414,196500.0
2011-01-27 10:15:00,43.55,43.63,43.44,43.62,161200.0,34.2493,34.3122,34.1628,34.3043,161200.0
2011-01-27 10:20:00,43.61,43.62,43.34,43.34,181700.0,34.2965,34.3043,34.0841,34.0841,181700.0
2011-01-27 10:25:00,43.35,43.49,43.3,43.43,228300.0,34.092,34.2021,34.0527,34.1549,228300.0
2011-01-27 10:30:00,43.43,43.53,43.3,43.3,234900.0,34.1549,34.2335,34.0527,34.0527,234900.0
2011-01-27 10:35:00,43.3,43.32,43.03,43.04,378600.0,34.0527,34.0684,33.8403,33.8482,378600.0
2011-01-27 10:40:00,43.03,43.04,42.85,43.01,398000.0,33.8403,33.8482,33.6988,33.8246,398000.0
2011-01-27 10:45:00,43.01,43.14,43.01,43.04,309000.0,33.8246,33.9268,33.8246,33.8482,309000.0
2011-01-27 10:50:00,43.05,43.11,42.98,43.0,191400.0,33.856,33.9032,33.801,33.8167,191400.0
2011-01-27 10:55:00,43.0,43.17,42.96,43.01,222200.0,33.8167,33.9504,33.7853,33.8246,222200.0
2011-01-27 11:00:00,43.02,43.06,42.91,42.92,244000.0,33.8325,33.8639,33.7459,33.7538,244000.0
2011-01-27 11:05:00,42.92,43.04,42.79,42.8,188200.0,33.7538,33.8482,33.6516,33.6594,188200.0
2011-01-27 11:10:00,42.79,42.83,42.55,42.58,269200.0,33.6516,33.683,33.4628,33.4864,269200.0
2011-01-27 11:15:00,42.58,42.68,42.56,42.6,244700.0,33.4864,33.5651,33.4707,33.5022,244700.0
2011-01-27 11:20:00,42.6,42.64,42.5,42.5,284800.0,33.5022,33.5336,33.4235,33.4235,284800.0
2011-01-27 11:25:00,42.5,42.51,42.29,42.33,507100.0,33.4235,33.4314,33.2584,33.2898,507100.0
2011-01-27 11:30:00,42.33,42.51,42.29,42.32,296100.0,33.2898,33.4314,33.2584,33.282,296100.0
2011-01-27 11:35:00,42.31,42.4,42.24,42.36,347200.0,33.2741,33.3449,33.219,33.3134,347200.0
2011-01-27 11:40:00,42.36,42.48,42.32,42.47,314000.0,33.3134,33.4078,33.282,33.3999,314000.0
2011-01-27 11:45:00,42.46,42.61,42.43,42.59,234200.0,33.3921,33.51,33.3685,33.4943,234200.0
2011-01-27 11:50:00,42.59,42.59,42.5,42.59,106400.0,33.4943,33.4943,33.4235,33.4943,106400.0
2011-01-27 11:55:00,42.59,42.74,42.56,42.61,160000.0,33.4943,33.6123,33.4707,33.51,160000.0
2011-01-27 12:00:00,42.61,42.68,42.57,42.63,94400.0,33.51,33.5651,33.4786,33.5257,94400.0
2011-01-27 12:05:00,42.63,42.78,42.62,42.77,162800.0,33.5257,33.6437,33.5179,33.6358,162800.0
2011-01-27 12:10:00,42.75,42.9,42.75,42.86,285700.0,33.6201,33.7381,33.6201,33.7066,285700.0
2011-01-27 12:15:00,42.86,42.9,42.81,42.88,184500.0,33.7066,33.7381,33.6673,33.7224,184500.0
2011-01-27 12:20:00,42.89,42.91,42.72,42.73,157200.0,33.7302,33.7459,33.5965,33.6044,157200.0
2011-01-27 12:25:00,42.74,42.78,42.59,42.63,131200.0,33.6123,33.6437,33.4943,33.5257,131200.0
2011-01-27 12:30:00,42.63,42.69,42.58,42.69,119500.0,33.5257,33.5729,33.4864,33.5729,119500.0
2011-01-27 12:35:00,42.69,42.87,42.69,42.86,159000.0,33.5729,33.7145,33.5729,33.7066,159000.0
2011-01-27 12:40:00,42.85,42.92,42.82,42.88,91300.0,33.6988,33.7538,33.6752,33.7224,91300.0
2011-01-27 12:45:00,42.89,42.97,42.88,42.97,94400.0,33.7302,33.7931,33.7224,33.7931,94400.0
2011-01-27 12:50:00,42.97,43.2,42.97,43.2,203200.0,33.7931,33.974,33.7931,33.974,203200.0
2011-01-27 12:55:00,43.21,43.31,43.14,43.3,148800.0,33.9819,34.0605,33.9268,34.0527,148800.0
2011-01-27 13:00:00,43.3,43.36,43.3,43.35,180600.0,34.0527,34.0998,34.0527,34.092,180600.0
2011-01-27 13:05:00,43.35,43.4,43.34,43.36,242900.0,34.092,34.1313,34.0841,34.0998,242900.0
2011-01-27 13:10:00,43.36,43.42,43.35,43.4,112000.0,34.0998,34.147,34.092,34.1313,112000.0
2011-01-27 13:15:00,43.41,43.55,43.38,43.51,163000.0,34.1392,34.2493,34.1156,34.2178,163000.0
2011-01-27 13:20:00,43.52,43.53,43.36,43.36,85100.0,34.2257,34.2335,34.0998,34.0998,85100.0
2011-01-27 13:25:00,43.36,43.38,43.3,43.33,77700.0,34.0998,34.1156,34.0527,34.0763,77700.0
2011-01-27 13:30:00,43.33,43.46,43.33,43.38,60800.0,34.0763,34.1785,34.0763,34.1156,60800.0
2011-01-27 13:35:00,43.38,43.39,43.28,43.29,65300.0,34.1156,34.1234,34.0369,34.0448,65300.0
2011-01-27 13:40:00,43.31,43.37,43.3,43.31,67700.0,34.0605,34.1077,34.0527,34.0605,67700.0
2011-01-27 13:45:00,43.32,43.47,43.31,43.46,105200.0,34.0684,34.1864,34.0605,34.1785,105200.0
2011-01-27 13:50:00,43.46,43.46,43.28,43.3,77200.0,34.1785,34.1785,34.0369,34.0527,77200.0
2011-01-27 13:55:00,43.29,43.36,43.27,43.27,55300.0,34.0448,34.0998,34.0291,34.0291,55300.0
2011-01-27 14:00:00,43.27,43.31,43.2,43.28,126300.0,34.0291,34.0605,33.974,34.0369,126300.0
2011-01-27 14:05:00,43.29,43.32,43.24,43.26,71400.0,34.0448,34.0684,34.0055,34.0212,71400.0
2011-01-27 14:10:00,43.26,43.34,43.23,43.26,76300.0,34.0212,34.0841,33.9976,34.0212,76300.0
2011-01-27 14:15:00,43.27,43.32,43.18,43.19,100800.0,34.0291,34.0684,33.9583,33.9662,100800.0
2011-01-27 14:20:00,43.19,43.24,43.13,43.13,95100.0,33.9662,34.0055,33.919,33.919,95100.0
2011-01-27 14:25:00,43.14,43.2,43.05,43.12,139000.0,33.9268,33.974,33.856,33.9111,139000.0
2011-01-27 14:30:00,43.11,43.13,42.99,43.0,177600.0,33.9032,33.919,33.8089,33.8167,177600.0
2011-01-27 14:35:00,43.0,43.15,43.0,43.13,169700.0,33.8167,33.9347,33.8167,33.919,169700.0
2011-01-27 14:40:00,43.12,43.28,43.1,43.2,157600.0,33.9111,34.0369,33.8954,33.974,157600.0
2011-01-27 14:45:00,43.2,43.3,43.19,43.22,124400.0,33.974,34.0527,33.9662,33.9897,124400.0
2011-01-27 14:50:00,43.22,43.28,43.15,43.17,107900.0,33.9897,34.0369,33.9347,33.9504,107900.0
2011-01-27 14:55:00,43.17,43.17,43.09,43.14,139900.0,33.9504,33.9504,33.8875,33.9268,139900.0
2011-01-27 15:00:00,43.14,43.14,42.98,43.08,213200.0,33.9268,33.9268,33.801,33.8796,213200.0
2011-01-27 15:05:00,43.08,43.12,43.01,43.09,122700.0,33.8796,33.9111,33.8246,33.8875,122700.0
2011-01-27 15:10:00,43.09,43.14,43.05,43.12,78400.0,33.8875,33.9268,33.856,33.9111,78400.0
2011-01-27 15:15:00,43.11,43.13,42.97,42.97,112800.0,33.9032,33.919,33.7931,33.7931,112800.0
2011-01-27 15:20:00,42.97,43.04,42.93,42.96,219600.0,33.7931,33.8482,33.7617,33.7853,219600.0
2011-01-27 15:25:00,42.96,43.12,42.96,43.12,366100.0,33.7853,33.9111,33.7853,33.9111,366100.0
2011-01-27 15:30:00,43.13,43.16,43.08,43.12,164200.0,33.919,33.9426,33.8796,33.9111,164200.0
2011-01-27 15:35:00,43.12,43.24,43.11,43.21,229600.0,33.9111,34.0055,33.9032,33.9819,229600.0
2011-01-27 15:40:00,43.21,43.25,43.14,43.18,140200.0,33.9819,34.0133,33.9268,33.9583,140200.0
2011-01-27 15:45:00,43.18,43.29,43.18,43.23,240200.0,33.9583,34.0448,33.9583,33.9976,240200.0
2011-01-27 15:50:00,43.22,43.23,43.11,43.13,297800.0,33.9897,33.9976,33.9032,33.919,297800.0
2011-01-27 15:55:00,43.13,43.18,43.1,43.15,432700.0,33.919,33.9583,33.8954,33.9347,432700.0
2011-01-28 09:30:00,43.61,43.69,43.33,43.36,323900.0,34.2965,34.3594,34.0763,34.0998,323900.0
2011-01-28 09:35:00,43.35,43.4,43.16,43.33,184100.0,34.092,34.1313,33.9426,34.0763,184100.0
2011-01-28 09:40:00,43.34,43.68,43.27,43.68,280400.0,34.0841,34.3515,34.0291,34.3515,280400.0
2011-01-28 09:45:00,43.67,44.0,43.66,43.88,435100.0,34.3436,34.6032,34.3358,34.5088,435100.0
2011-01-28 09:50:00,43.87,43.93,43.78,43.8,226100.0,34.5009,34.5481,34.4301,34.4459,226100.0
2011-01-28 09:55:00,43.8,43.89,43.64,43.7,216300.0,34.4459,34.5167,34.32,34.3672,216300.0
2011-01-28 10:00:00,43.71,43.79,43.59,43.59,275200.0,34.3751,34.438,34.2807,34.2807,275200.0
2011-01-28 10:05:00,43.59,43.71,43.45,43.63,173900.0,34.2807,34.3751,34.1706,34.3122,173900.0
2011-01-28 10:10:00,43.63,43.78,43.53,43.7,132700.0,34.3122,34.4301,34.2335,34.3672,132700.0
2011-01-28 10:15:00,43.7,43.81,43.66,43.73,136400.0,34.3672,34.4537,34.3358,34.3908,136400.0
2011-01-28 10:20:00,43.71,43.77,43.52,43.57,145000.0,34.3751,34.4223,34.2257,34.265,145000.0
2011-01-28 10:25:00,43.57,43.64,43.25,43.29,320200.0,34.265,34.32,34.0133,34.0448,320200.0
2011-01-28 10:30:00,43.3,43.37,43.12,43.23,257200.0,34.0527,34.1077,33.9111,33.9976,257200.0
2011-01-28 10:35:00,43.24,43.27,43.17,43.26,148800.0,34.0055,34.0291,33.9504,34.0212,148800.0
2011-01-28 10:40:00,43.27,43.41,43.23,43.41,129500.0,34.0291,34.1392,33.9976,34.1392,129500.0
2011-01-28 10:45:00,43.41,43.41,43.24,43.39,157700.0,34.1392,34.1392,34.0055,34.1234,157700.0
2011-01-28 10:50:00,43.39,43.46,43.29,43.39,184100.0,34.1234,34.1785,34.0448,34.1234,184100.0
2011-01-28 10:55:00,43.4,43.45,43.28,43.33,146900.0,34.1313,34.1706,34.0369,34.0763,146900.0
2011-01-28 11:00:00,43.31,43.33,43.21,43.26,131500.0,34.0605,34.0763,33.9819,34.0212,131500.0
2011-01-28 11:05:00,43.26,43.33,43.05,43.14,264000.0,34.0212,34.0763,33.856,33.9268,264000.0
2011-01-28 11:10:00,43.15,43.22,43.0,43.02,188600.0,33.9347,33.9897,33.8167,33.8325,188600.0
2011-01-28 11:15:00,43.03,43.19,42.95,43.1,213400.0,33.8403,33.9662,33.7774,33.8954,213400.0
2011-01-28 11:20:00,43.1,43.17,43.02,43.08,165900.0,33.8954,33.9504,33.8325,33.8796,165900.0
2011-01-28 11:25:00,43.07,43.33,43.06,43.28,199800.0,33.8718,34.0763,33.8639,34.0369,199800.0
2011-01-28 11:30:00,43.27,43.35,43.24,43.26,206300.0,34.0291,34.092,34.0055,34.0212,206300.0
2011-01-28 11:35:00,43.24,43.41,43.2,43.39,186000.0,34.0055,34.1392,33.974,34.1234,186000.0
2011-01-28 11:40:00,43.39,43.5,43.35,43.36,244800.0,34.1234,34.2099,34.092,34.0998,244800.0
2011-01-28 11:45:00,43.37,43.52,43.37,43.42,217600.0,34.1077,34.2257,34.1077,34.147,217600.0
2011-01-28 11:50:00,43.41,43.46,43.29,43.42,160100.0,34.1392,34.1785,34.0448,34.147,160100.0
2011-01-28 11:55:00,43.41,43.49,43.28,43.41,165300.0,34.1392,34.2021,34.0369,34.1392,165300.0
2011-01-28 12:00:00,43.41,43.41,43.03,43.09,335100.0,34.1392,34.1392,33.8403,33.8875,335100.0
2011-01-28 12:05:00,43.08,43.26,43.03,43.24,143000.0,33.8796,34.0212,33.8403,34.0055,143000.0
2011-01-28 12:10:00,43.24,43.39,43.22,43.31,141800.0,34.0055,34.1234,33.9897,34.0605,141800.0
2011-01-28 12:15:00,43.32,43.55,43.32,43.51,168100.0,34.0684,34.2493,34.0684,34.2178,168100.0
2011-01-28 12:20:00,43.5,43.52,43.36,43.39,106300.0,34.2099,34.2257,34.0998,34.1234,106300.0
2011-01-28 12:25:00,43.41,43.45,43.35,43.36,48400.0,34.1392,34.1706,34.092,34.0998,48400.0
2011-01-28 12:30:00,43.37,43.52,43.3,43.47,76900.0,34.1077,34.2257,34.0527,34.1864,76900.0
2011-01-28 12:35:00,43.46,43.53,43.43,43.5,113800.0,34.1785,34.2335,34.1549,34.2099,113800.0
2011-01-28 12:40:00,43.49,43.67,43.49,43.58,197300.0,34.2021,34.3436,34.2021,34.2729,197300.0
2011-01-28 12:45:00,43.58,43.66,43.48,43.59,137500.0,34.2729,34.3358,34.1942,34.2807,137500.0
2011-01-28 12:50:00,43.59,43.65,43.49,43.64,98000.0,34.2807,34.3279,34.2021,34.32,98000.0
2011-01-28 12:55:00,43.64,43.69,43.6,43.69,49000.0,34.32,34.3594,34.2886,34.3594,49000.0
2011-01-28 13:00:00,43.68,43.7,43.61,43.65,113700.0,34.3515,34.3672,34.2965,34.3279,113700.0
2011-01-28 13:05:00,43.65,43.65,43.43,43.44,172900.0,34.3279,34.3279,34.1549,34.1628,172900.0
2011-01-28 13:10:00,43.44,43.54,43.38,43.47,192900.0,34.1628,34.2414,34.1156,34.1864,192900.0
2011-01-28 13:15:00,43.48,43.5,43.39,43.44,99400.0,34.1942,34.2099,34.1234,34.1628,99400.0
2011-01-28 13:20:00,43.44,43.49,43.3,43.4,210900.0,34.1628,34.2021,34.0527,34.1313,210900.0
2011-01-28 13:25:00,43.4,43.46,43.34,43.37,135000.0,34.1313,34.1785,34.0841,34.1077,135000.0
2011-01-28 13:30:00,43.4,43.56,43.4,43.47,95200.0,34.1313,34.2571,34.1313,34.1864,95200.0
2011-01-28 13:35:00,43.46,43.53,43.37,43.47,130800.0,34.1785,34.2335,34.1077,34.1864,130800.0
2011-01-28 13:40:00,43.48,43.53,43.4,43.49,242600.0,34.1942,34.2335,34.1313,34.2021,242600.0
2011-01-28 13:45:00,43.48,43.58,43.46,43.52,108100.0,34.1942,34.2729,34.1785,34.2257,108100.0
2011-01-28 13:50:00,43.52,43.6,43.51,43.59,85000.0,34.2257,34.2886,34.2178,34.2807,85000.0
2011-01-28 13:55:00,43.59,43.79,43.55,43.72,131800.0,34.2807,34.438,34.2493,34.383,131800.0
2011-01-28 14:00:00,43.71,43.78,43.65,43.72,108800.0,34.3751,34.4301,34.3279,34.383,108800.0
2011-01-28 14:05:00,43.73,43.8,43.67,43.73,241600.0,34.3908,34.4459,34.3436,34.3908,241600.0
2011-01-28 14:10:00,43.72,43.75,43.57,43.58,106300.0,34.383,34.4066,34.265,34.2729,106300.0
2011-01-28 14:15:00,43.57,43.67,43.48,43.62,139900.0,34.265,34.3436,34.1942,34.3043,139900.0
2011-01-28 14:20:00,43.62,43.73,43.57,43.71,184700.0,34.3043,34.3908,34.265,34.3751,184700.0
2011-01-28 14:25:00,43.72,43.77,43.69,43.69,116400.0,34.383,34.4223,34.3594,34.3594,116400.0
2011-01-28 14:30:00,43.69,43.8,43.69,43.79,177200.0,34.3594,34.4459,34.3594,34.438,177200.0
2011-01-28 14:35:00,43.8,43.84,43.76,43.82,163000.0,34.4459,34.4773,34.4144,34.4616,163000.0
2011-01-28 14:40:00,43.82,43.95,43.8,43.9,191600.0,34.4616,34.5638,34.4459,34.5245,191600.0
2011-01-28 14:45:00,43.9,44.0,43.87,43.92,237900.0,34.5245,34.6032,34.5009,34.5402,237900.0
2011-01-28 14:50:00,43.92,43.98,43.83,43.91,245000.0,34.5402,34.5874,34.4695,34.5324,245000.0
2011-01-28 14:55:00,43.91,43.96,43.78,43.87,154300.0,34.5324,34.5717,34.4301,34.5009,154300.0
2011-01-28 15:00:00,43.87,43.87,43.74,43.78,159000.0,34.5009,34.5009,34.3987,34.4301,159000.0
2011-01-28 15:05:00,43.79,43.85,43.72,43.74,129400.0,34.438,34.4852,34.383,34.3987,129400.0
2011-01-28 15:10:00,43.74,43.77,43.63,43.67,155700.0,34.3987,34.4223,34.3122,34.3436,155700.0
2011-01-28 15:15:00,43.67,43.67,43.51,43.57,243700.0,34.3436,34.3436,34.2178,34.265,243700.0
2011-01-28 15:20:00,43.57,43.65,43.45,43.62,262400.0,34.265,34.3279,34.1706,34.3043,262400.0
2011-01-28 15:25:00,43.62,43.63,43.5,43.55,272300.0,34.3043,34.3122,34.2099,34.2493,272300.0
2011-01-28 15:30:00,43.54,43.63,43.52,43.58,185800.0,34.2414,34.3122,34.2257,34.2729,185800.0
2011-01-28 15:35:00,43.59,43.71,43.53,43.62,189300.0,34.2807,34.3751,34.2335,34.3043,189300.0
2011-01-28 15:40:00,43.63,43.67,43.54,43.66,452700.0,34.3122,34.3436,34.2414,34.3358,452700.0
2011-01-28 15:45:00,43.66,43.77,43.65,43.77,590800.0,34.3358,34.4223,34.3279,34.4223,590800.0
2011-01-28 15:50:00,43.76,43.87,43.69,43.85,496500.0,34.4144,34.5009,34.3594,34.4852,496500.0
2011-01-28 15:55:00,43.86,43.94,43.84,43.87,823900.0,34.4931,34.556,34.4773,34.5009,823900.0
2011-01-31 09:30:00,43.87,44.08,43.76,43.81,328300.0,34.5009,34.6661,34.4144,34.4537,328300.0
2011-01-31 09:35:00,43.82,44.07,43.78,44.03,246300.0,34.4616,34.6582,34.4301,34.6268,246300.0
2011-01-31 09:40:00,44.05,44.24,43.94,44.23,183100.0,34.6425,34.7919,34.556,34.784,183100.0
2011-01-31 09:45:00,44.24,44.27,44.0,44.11,194100.0,34.7919,34.8155,34.6032,34.6897,194100.0
2011-01-31 09:50:00,44.1,44.22,44.01,44.13,219200.0,34.6818,34.7762,34.611,34.7054,219200.0
2011-01-31 09:55:00,44.14,44.27,44.04,44.1,194900.0,34.7133,34.8155,34.6346,34.6818,194900.0
2011-01-31 10:00:00,44.1,44.24,44.07,44.15,156300.0,34.6818,34.7919,34.6582,34.7211,156300.0
2011-01-31 10:05:00,44.14,44.32,44.11,44.22,198900.0,34.7133,34.8548,34.6897,34.7762,198900.0
2011-01-31 10:10:00,44.22,44.33,44.15,44.18,107200.0,34.7762,34.8627,34.7211,34.7447,107200.0
2011-01-31 10:15:00,44.18,44.21,44.07,44.14,150800.0,34.7447,34.7683,34.6582,34.7133,150800.0
2011-01-31 10:20:00,44.15,44.24,44.11,44.24,129200.0,34.7211,34.7919,34.6897,34.7919,129200.0
2011-01-31 10:25:00,44.23,44.41,44.23,44.33,133600.0,34.784,34.9256,34.784,34.8627,133600.0
2011-01-31 10:30:00,44.34,44.37,44.25,44.29,137700.0,34.8706,34.8941,34.7998,34.8312,137700.0
2011-01-31 10:35:00,44.29,44.42,44.26,44.42,204200.0,34.8312,34.9335,34.8076,34.9335,204200.0
2011-01-31 10:40:00,44.42,44.47,44.42,44.45,141900.0,34.9335,34.9728,34.9335,34.9571,141900.0
2011-01-31 10:45:00,44.45,44.56,44.45,44.51,212500.0,34.9571,35.0436,34.9571,35.0042,212500.0
2011-01-31 10:50:00,44.5,44.55,44.45,44.46,145800.0,34.9964,35.0357,34.9571,34.9649,145800.0
2011-01-31 10:55:00,44.47,44.63,44.46,44.57,122700.0,34.9728,35.0986,34.9649,35.0514,122700.0
2011-01-31 11:00:00,44.56,44.62,44.52,44.59,79300.0,35.0436,35.0908,35.0121,35.0672,79300.0
2011-01-31 11:05:00,44.6,44.71,44.58,44.62,145700.0,35.075,35.1615,35.0593,35.0908,145700.0
2011-01-31 11:10:00,44.62,44.68,44.56,44.64,125200.0,35.0908,35.1379,35.0436,35.1065,125200.0
2011-01-31 11:15:00,44.64,44.67,44.46,44.48,191700.0,35.1065,35.1301,34.9649,34.9807,191700.0
2011-01-31 11:20:00,44.49,44.57,44.47,44.48,117500.0,34.9885,35.0514,34.9728,34.9807,117500.0
2011-01-31 11:25:00,44.48,44.56,44.41,44.49,150400.0,34.9807,35.0436,34.9256,34.9885,150400.0
2011-01-31 11:30:00,44.48,44.51,44.41,44.43,101700.0,34.9807,35.0042,34.9256,34.9413,101700.0
2011-01-31 11:35:00,44.43,44.45,44.35,44.45,416900.0,34.9413,34.9571,34.8784,34.9571,416900.0
2011-01-31 11:40:00,44.45,44.6,44.4,44.6,135200.0,34.9571,35.075,34.9177,35.075,135200.0
2011-01-31 11:45:00,44.6,44.64,44.58,44.62,160800.0,35.075,35.1065,35.0593,35.0908,160800.0
2011-01-31 11:50:00,44.62,44.64,44.6,44.6,99600.0,35.0908,35.1065,35.075,35.075,99600.0
2011-01-31 11:55:00,44.61,44.74,44.58,44.74,168500.0,35.0829,35.1851,35.0593,35.1851,168500.0
2011-01-31 12:00:00,44.74,44.85,44.73,44.8,229100.0,35.1851,35.2716,35.1773,35.2323,229100.0
2011-01-31 12:05:00,44.8,44.93,44.79,44.83,323700.0,35.2323,35.3345,35.2244,35.2559,323700.0
2011-01-31 12:10:00,44.83,44.92,44.8,44.86,248100.0,35.2559,35.3267,35.2323,35.2795,248100.0
2011-01-31 12:15:00,44.86,44.92,44.78,44.92,181800.0,35.2795,35.3267,35.2166,35.3267,181800.0
2011-01-31 12:20:00,44.91,44.98,44.9,44.97,307000.0,35.3188,35.3739,35.311,35.366,307000.0
2011-01-31 12:25:00,44.96,45.0,44.93,44.99,308600.0,35.3581,35.3896,35.3345,35.3817,308600.0
2011-01-31 12:30:00,44.99,45.0,44.92,44.93,261500.0,35.3817,35.3896,35.3267,35.3345,261500.0
2011-01-31 12:35:00,44.93,45.04,44.93,44.98,142300.0,35.3345,35.4211,35.3345,35.3739,142300.0
2011-01-31 12:40:00,44.99,45.04,44.94,44.96,157700.0,35.3817,35.4211,35.3424,35.3581,157700.0
2011-01-31 12:45:00,44.96,45.0,44.91,44.92,344700.0,35.3581,35.3896,35.3188,35.3267,344700.0
2011-01-31 12:50:00,44.92,44.95,44.85,44.89,143800.0,35.3267,35.3503,35.2716,35.3031,143800.0
2011-01-31 12:55:00,44.89,44.95,44.87,44.91,70900.0,35.3031,35.3503,35.2874,35.3188,70900.0
2011-01-31 13:00:00,44.91,44.95,44.9,44.9,99400.0,35.3188,35.3503,35.311,35.311,99400.0
2011-01-31 13:05:00,44.9,45.07,44.9,45.07,268700.0,35.311,35.4446,35.311,35.4446,268700.0
2011-01-31 13:10:00,45.06,45.08,45.01,45.03,127800.0,35.4368,35.4525,35.3975,35.4132,127800.0
2011-01-31 13:15:00,45.03,45.08,45.01,45.08,166900.0,35.4132,35.4525,35.3975,35.4525,166900.0
2011-01-31 13:20:00,45.07,45.12,45.04,45.11,172400.0,35.4446,35.484,35.4211,35.4761,172400.0
2011-01-31 13:25:00,45.11,45.15,45.07,45.14,112900.0,35.4761,35.5076,35.4446,35.4997,112900.0
2011-01-31 13:30:00,45.13,45.33,45.13,45.28,439100.0,35.4918,35.6491,35.4918,35.6098,439100.0
2011-01-31 13:35:00,45.29,45.35,45.24,45.3,356800.0,35.6177,35.6649,35.5783,35.6255,356800.0
2011-01-31 13:40:00,45.3,45.39,45.25,45.28,310800.0,35.6255,35.6963,35.5862,35.6098,310800.0
2011-01-31 13:45:00,45.28,45.28,45.13,45.2,180000.0,35.6098,35.6098,35.4918,35.5469,180000.0
2011-01-31 13:50:00,45.2,45.24,45.1,45.12,257000.0,35.5469,35.5783,35.4682,35.484,257000.0
2011-01-31 13:55:00,45.12,45.19,45.04,45.07,140500.0,35.484,35.539,35.4211,35.4446,140500.0
2011-01-31 14:00:00,45.06,45.14,44.99,44.99,157300.0,35.4368,35.4997,35.3817,35.3817,157300.0
2011-01-31 14:05:00,45.0,45.1,44.96,44.96,192300.0,35.3896,35.4682,35.3581,35.3581,192300.0
2011-01-31 14:10:00,44.97,45.0,44.87,44.88,200400.0,35.366,35.3896,35.2874,35.2952,200400.0
2011-01-31 14:15:00,44.89,44.94,44.8,44.84,153100.0,35.3031,35.3424,35.2323,35.2638,153100.0
2011-01-31 14:20:00,44.84,44.85,44.72,44.72,186300.0,35.2638,35.2716,35.1694,35.1694,186300.0
2011-01-31 14:25:00,44.72,44.83,44.7,44.71,152400.0,35.1694,35.2559,35.1537,35.1615,152400.0
2011-01-31 14:30:00,44.72,44.85,44.68,44.81,349700.0,35.1694,35.2716,35.1379,35.2402,349700.0
2011-01-31 14:35:00,44.81,44.92,44.79,44.91,259600.0,35.2402,35.3267,35.2244,35.3188,259600.0
2011-01-31 14:40:00,44.92,44.95,44.87,44.94,71700.0,35.3267,35.3503,35.2874,35.3424,71700.0
2011-01-31 14:45:00,44.94,44.97,44.83,44.86,139200.0,35.3424,35.366,35.2559,35.2795,139200.0
2011-01-31 14:50:00,44.86,44.87,44.77,44.84,529700.0,35.2795,35.2874,35.2087,35.2638,529700.0
2011-01-31 14:55:00,44.84,44.86,44.76,44.82,139100.0,35.2638,35.2795,35.2009,35.248,139100.0
2011-01-31 15:00:00,44.81,44.91,44.79,44.85,112600.0,35.2402,35.3188,35.2244,35.2716,112600.0
2011-01-31 15:05:00,44.85,44.89,44.8,44.8,88400.0,35.2716,35.3031,35.2323,35.2323,88400.0
2011-01-31 15:10:00,44.81,44.85,44.73,44.77,218000.0,35.2402,35.2716,35.1773,35.2087,218000.0
2011-01-31 15:15:00,44.78,44.9,44.76,44.89,211300.0,35.2166,35.311,35.2009,35.3031,211300.0
2011-01-31 15:20:00,44.89,44.9,44.82,44.89,181200.0,35.3031,35.311,35.248,35.3031,181200.0
2011-01-31 15:25:00,44.9,45.03,44.89,45.01,385800.0,35.311,35.4132,35.3031,35.3975,385800.0
2011-01-31 15:30:00,45.01,45.09,44.99,45.01,248800.0,35.3975,35.4604,35.3817,35.3975,248800.0
2011-01-31 15:35:00,45.01,45.05,45.0,45.0,144300.0,35.3975,35.4289,35.3896,35.3896,144300.0
2011-01-31 15:40:00,45.0,45.04,45.0,45.02,226300.0,35.3896,35.4211,35.3896,35.4053,226300.0
2011-01-31 15:45:00,45.01,45.05,44.96,45.0,483600.0,35.3975,35.4289,35.3581,35.3896,483600.0
2011-01-31 15:50:00,44.99,45.03,44.94,45.03,246700.0,35.3817,35.4132,35.3424,35.4132,246700.0
2011-01-31 15:55:00,45.02,45.05,44.98,45.01,544400.0,35.4053,35.4289,35.3739,35.3975,544400.0
2011-02-01 09:30:00,45.26,45.34,45.0,45.1,428200.0,35.5941,35.657,35.3896,35.4682,428200.0
2011-02-01 09:35:00,45.1,45.29,44.86,45.16,684700.0,35.4682,35.6177,35.2795,35.5154,684700.0
2011-02-01 09:40:00,45.17,45.22,44.89,45.15,407100.0,35.5233,35.5626,35.3031,35.5076,407100.0
2011-02-01 09:45:00,45.16,45.21,44.93,44.97,438000.0,35.5154,35.5548,35.3345,35.366,438000.0
2011-02-01 09:50:00,44.97,45.13,44.96,44.97,239700.0,35.366,35.4918,35.3581,35.366,239700.0
2011-02-01 09:55:00,44.97,45.14,44.96,45.05,219100.0,35.366,35.4997,35.3581,35.4289,219100.0
2011-02-01 10:00:00,45.06,45.35,44.96,45.26,396500.0,35.4368,35.6649,35.3581,35.5941,396500.0
2011-02-01 10:05:00,45.26,45.38,45.22,45.26,329700.0,35.5941,35.6884,35.5626,35.5941,329700.0
2011-02-01 10:10:00,45.26,45.26,45.12,45.14,291500.0,35.5941,35.5941,35.484,35.4997,291500.0
2011-02-01 10:15:00,45.14,45.33,45.13,45.25,187200.0,35.4997,35.6491,35.4918,35.5862,187200.0
2011-02-01 10:20:00,45.25,45.36,45.2,45.25,294900.0,35.5862,35.6727,35.5469,35.5862,294900.0
2011-02-01 10:25:00,45.24,45.32,45.06,45.1,360400.0,35.5783,35.6413,35.4368,35.4682,360400.0
2011-02-01 10:30:00,45.11,45.45,45.11,45.29,320900.0,35.4761,35.7435,35.4761,35.6177,320900.0
2011-02-01 10:35:00,45.28,45.59,45.28,45.53,193200.0,35.6098,35.8536,35.6098,35.8064,193200.0
2011-02-01 10:40:00,45.52,45.58,45.44,45.5,214200.0,35.7985,35.8457,35.7356,35.7828,214200.0
2011-02-01 10:45:00,45.5,45.67,45.47,45.56,185300.0,35.7828,35.9165,35.7592,35.83,185300.0
2011-02-01 10:50:00,45.56,45.56,45.42,45.48,155300.0,35.83,35.83,35.7199,35.7671,155300.0
2011-02-01 10:55:00,45.47,45.57,45.41,45.56,123600.0,35.7592,35.8379,35.712,35.83,123600.0
2011-02-01 11:00:00,45.57,45.63,45.51,45.6,223800.0,35.8379,35.8851,35.7907,35.8615,223800.0
2011-02-01 11:05:00,45.61,45.72,45.57,45.65,363000.0,35.8693,35.9558,35.8379,35.9008,363000.0
2011-02-01 11:10:00,45.64,45.65,45.44,45.44,196500.0,35.8929,35.9008,35.7356,35.7356,196500.0
2011-02-01 11:15:00,45.44,45.45,45.22,45.37,297900.0,35.7356,35.7435,35.5626,35.6806,297900.0
2011-02-01 11:20:00,45.37,45.37,45.21,45.22,163200.0,35.6806,35.6806,35.5548,35.5626,163200.0
2011-02-01 11:25:00,45.22,45.34,45.21,45.3,80200.0,35.5626,35.657,35.5548,35.6255,80200.0
2011-02-01 11:30:00,45.3,45.37,45.19,45.27,157400.0,35.6255,35.6806,35.539,35.6019,157400.0
2011-02-01 11:35:00,45.27,45.47,45.27,45.46,110700.0,35.6019,35.7592,35.6019,35.7514,110700.0
2011-02-01 11:40:00,45.45,45.49,45.33,45.38,68400.0,35.7435,35.775,35.6491,35.6884,68400.0
2011-02-01 11:45:00,45.38,45.41,45.32,45.32,58500.0,35.6884,35.712,35.6413,35.6413,58500.0
2011-02-01 11:50:00,45.32,45.36,45.26,45.34,131300.0,35.6413,35.6727,35.5941,35.657,131300.0
2011-02-01 11:55:00,45.35,45.53,45.33,45.41,202200.0,35.6649,35.8064,35.6491,35.712,202200.0
2011-02-01 12:00:00,45.42,45.47,45.39,45.39,65100.0,35.7199,35.7592,35.6963,35.6963,65100.0
2011-02-01 12:05:00,45.39,45.54,45.39,45.5,87000.0,35.6963,35.8143,35.6963,35.7828,87000.0
2011-02-01 12:10:00,45.49,45.58,45.44,45.53,77400.0,35.775,35.8457,35.7356,35.8064,77400.0
2011-02-01 12:15:00,45.52,45.64,45.49,45.62,92000.0,35.7985,35.8929,35.775,35.8772,92000.0
2011-02-01 12:20:00,45.62,45.64,45.48,45.53,122200.0,35.8772,35.8929,35.7671,35.8064,122200.0
2011-02-01 12:25:00,45.53,45.58,45.49,45.58,86400.0,35.8064,35.8457,35.775,35.8457,86400.0
2011-02-01 12:30:00,45.58,45.63,45.51,45.57,76200.0,35.8457,35.8851,35.7907,35.8379,76200.0
2011-02-01 12:35:00,45.57,45.65,45.55,45.65,99100.0,35.8379,35.9008,35.8221,35.9008,99100.0
2011-02-01 12:40:00,45.65,45.74,45.63,45.66,140100.0,35.9008,35.9716,35.8851,35.9086,140100.0
2011-02-01 12:45:00,45.66,45.74,45.6,45.66,85600.0,35.9086,35.9716,35.8615,35.9086,85600.0
2011-02-01 12:50:00,45.65,45.75,45.64,45.68,82600.0,35.9008,35.9794,35.8929,35.9244,82600.0
2011-02-01 12:55:00,45.67,45.73,45.66,45.71,58900.0,35.9165,35.9637,35.9086,35.948,58900.0
2011-02-01 13:00:00,45.72,45.73,45.56,45.61,89800.0,35.9558,35.9637,35.83,35.8693,89800.0
2011-02-01 13:05:00,45.62,45.63,45.55,45.58,38600.0,35.8772,35.8851,35.8221,35.8457,38600.0
2011-02-01 13:10:00,45.58,45.62,45.45,45.47,73100.0,35.8457,35.8772,35.7435,35.7592,73100.0
2011-02-01 13:15:00,45.48,45.51,45.39,45.41,120800.0,35.7671,35.7907,35.6963,35.712,120800.0
2011-02-01 13:20:00,45.41,45.48,45.41,45.42,124800.0,35.712,35.7671,35.712,35.7199,124800.0
2011-02-01 13:25:00,45.42,45.53,45.41,45.51,66600.0,35.7199,35.8064,35.712,35.7907,66600.0
2011-02-01 13:30:00,45.51,45.54,45.4,45.43,72500.0,35.7907,35.8143,35.7042,35.7278,72500.0
2011-02-01 13:35:00,45.42,45.46,45.35,45.36,135300.0,35.7199,35.7514,35.6649,35.6727,135300.0
2011-02-01 13:40:00,45.35,45.41,45.25,45.27,138700.0,35.6649,35.712,35.5862,35.6019,138700.0
2011-02-01 13:45:00,45.26,45.31,45.18,45.19,170700.0,35.5941,35.6334,35.5312,35.539,170700.0
2011-02-01 13:50:00,45.2,45.32,45.16,45.31,143000.0,35.5469,35.6413,35.5154,35.6334,143000.0
2011-02-01 13:55:00,45.32,45.41,45.3,45.32,151400.0,35.6413,35.712,35.6255,35.6413,151400.0
2011-02-01 14:00:00,45.32,45.42,45.27,45.41,100100.0,35.6413,35.7199,35.6019,35.712,100100.0
2011-02-01 14:05:00,45.41,45.42,45.34,45.35,50400.0,35.712,35.7199,35.657,35.6649,50400.0
2011-02-01 14:10:00,45.35,45.4,45.33,45.4,83000.0,35.6649,35.7042,35.6491,35.7042,83000.0
2011-02-01 14:15:00,45.39,45.4,45.25,45.26,286500.0,35.6963,35.7042,35.5862,35.5941,286500.0
2011-02-01 14:20:00,45.25,45.3,45.21,45.24,121200.0,35.5862,35.6255,35.5548,35.5783,121200.0
2011-02-01 14:25:00,45.24,45.3,45.2,45.26,431200.0,35.5783,35.6255,35.5469,35.5941,431200.0
2011-02-01 14:30:00,45.27,45.27,45.19,45.2,70100.0,35.6019,35.6019,35.539,35.5469,70100.0
2011-02-01 14:35:00,45.2,45.21,45.1,45.11,211100.0,35.5469,35.5548,35.4682,35.4761,211100.0
2011-02-01 14:40:00,45.11,45.3,45.1,45.3,270700.0,35.4761,35.6255,35.4682,35.6255,270700.0
2011-02-01 14:45:00,45.3,45.34,45.24,45.25,120700.0,35.6255,35.657,35.5783,35.5862,120700.0
2011-02-01 14:50:00,45.26,45.31,45.24,45.31,97100.0,35.5941,35.6334,35.5783,35.6334,97100.0
2011-02-01 14:55:00,45.3,45.42,45.3,45.37,185700.0,35.6255,35.7199,35.6255,35.6806,185700.0
2011-02-01 15:00:00,45.38,45.47,45.38,45.46,382300.0,35.6884,35.7592,35.6884,35.7514,382300.0
2011-02-01 15:05:00,45.46,45.53,45.45,45.47,200000.0,35.7514,35.8064,35.7435,35.7592,200000.0
2011-02-01 15:10:00,45.46,45.54,45.46,45.51,129800.0,35.7514,35.8143,35.7514,35.7907,129800.0
2011-02-01 15:15:00,45.51,45.57,45.49,45.56,216000.0,35.7907,35.8379,35.775,35.83,216000.0
2011-02-01 15:20:00,45.57,45.6,45.54,45.6,237600.0,35.8379,35.8615,35.8143,35.8615,237600.0
2011-02-01 15:25:00,45.6,45.62,45.55,45.59,189800.0,35.8615,35.8772,35.8221,35.8536,189800.0
2011-02-01 15:30:00,45.59,45.66,45.59,45.66,321600.0,35.8536,35.9086,35.8536,35.9086,321600.0
2011-02-01 15:35:00,45.65,45.69,45.5,45.5,230500.0,35.9008,35.9322,35.7828,35.7828,230500.0
2011-02-01 15:40:00,45.5,45.54,45.48,45.52,180100.0,35.7828,35.8143,35.7671,35.7985,180100.0
2011-02-01 15:45:00,45.52,45.59,45.49,45.58,313800.0,35.7985,35.8536,35.775,35.8457,313800.0
2011-02-01 15:50:00,45.58,45.59,45.47,45.47,243200.0,35.8457,35.8536,35.7592,35.7592,243200.0
2011-02-01 15:55:00,45.48,45.52,45.44,45.49,362900.0,35.7671,35.7985,35.7356,35.775,362900.0
2011-02-02 09:30:00,45.49,45.58,45.31,45.51,219300.0,35.775,35.8457,35.6334,35.7907,219300.0
2011-02-02 09:35:00,45.53,45.7,45.27,45.33,267600.0,35.8064,35.9401,35.6019,35.6491,267600.0
2011-02-02 09:40:00,45.31,45.48,45.2,45.42,258100.0,35.6334,35.7671,35.5469,35.7199,258100.0
2011-02-02 09:45:00,45.41,45.69,45.39,45.61,222500.0,35.712,35.9322,35.6963,35.8693,222500.0
2011-02-02 09:50:00,45.61,45.68,45.5,45.53,146000.0,35.8693,35.9244,35.7828,35.8064,146000.0
2011-02-02 09:55:00,45.53,45.75,45.53,45.73,118900.0,35.8064,35.9794,35.8064,35.9637,118900.0
2011-02-02 10:00:00,45.73,45.75,45.5,45.64,189800.0,35.9637,35.9794,35.7828,35.8929,189800.0
2011-02-02 10:05:00,45.64,45.84,45.6,45.81,188800.0,35.8929,36.0502,35.8615,36.0266,188800.0
2011-02-02 10:10:00,45.81,45.99,45.8,45.92,161400.0,36.0266,36.1682,36.0187,36.1131,161400.0
2011-02-02 10:15:00,45.92,46.1,45.9,45.99,363100.0,36.1131,36.2547,36.0974,36.1682,363100.0
2011-02-02 10:20:00,45.99,46.06,45.81,45.84,177100.0,36.1682,36.2232,36.0266,36.0502,177100.0
2011-02-02 10:25:00,45.84,45.91,45.79,45.91,141500.0,36.0502,36.1053,36.0109,36.1053,141500.0
2011-02-02 10:30:00,45.9,46.05,45.83,45.99,461300.0,36.0974,36.2154,36.0423,36.1682,461300.0
2011-02-02 10:35:00,45.99,46.05,45.93,46.02,216200.0,36.1682,36.2154,36.121,36.1918,216200.0
2011-02-02 10:40:00,46.02,46.09,45.93,46.09,113500.0,36.1918,36.2468,36.121,36.2468,113500.0
2011-02-02 10:45:00,46.09,46.21,46.07,46.07,194000.0,36.2468,36.3412,36.2311,36.2311,194000.0
2011-02-02 10:50:00,46.07,46.21,46.04,46.18,168100.0,36.2311,36.3412,36.2075,36.3176,168100.0
2011-02-02 10:55:00,46.18,46.29,46.18,46.25,207200.0,36.3176,36.4041,36.3176,36.3726,207200.0
2011-02-02 11:00:00,46.25,46.26,46.1,46.11,201700.0,36.3726,36.3805,36.2547,36.2625,201700.0
2011-02-02 11:05:00,46.12,46.14,46.04,46.09,513800.0,36.2704,36.2861,36.2075,36.2468,513800.0
2011-02-02 11:10:00,46.08,46.18,46.03,46.16,245900.0,36.2389,36.3176,36.1996,36.3019,245900.0
2011-02-02 11:15:00,46.16,46.21,46.1,46.21,89700.0,36.3019,36.3412,36.2547,36.3412,89700.0
2011-02-02 11:20:00,46.21,46.21,46.08,46.13,139400.0,36.3412,36.3412,36.2389,36.2783,139400.0
2011-02-02 11:25:00,46.13,46.35,46.13,46.33,199800.0,36.2783,36.4513,36.2783,36.4356,199800.0
2011-02-02 11:30:00,46.33,46.39,46.25,46.36,176500.0,36.4356,36.4827,36.3726,36.4592,176500.0
2011-02-02 11:35:00,46.36,46.42,46.34,46.38,195100.0,36.4592,36.5063,36.4434,36.4749,195100.0
2011-02-02 11:40:00,46.39,46.43,46.32,46.4,116700.0,36.4827,36.5142,36.4277,36.4906,116700.0
2011-02-02 11:45:00,46.4,46.44,46.36,46.41,128000.0,36.4906,36.5221,36.4592,36.4985,128000.0
2011-02-02 11:50:00,46.41,46.54,46.4,46.53,354400.0,36.4985,36.6007,36.4906,36.5928,354400.0
2011-02-02 11:55:00,46.52,46.55,46.36,46.42,416300.0,36.585,36.6086,36.4592,36.5063,416300.0
2011-02-02 12:00:00,46.42,46.49,46.4,46.46,207600.0,36.5063,36.5614,36.4906,36.5378,207600.0
2011-02-02 12:05:00,46.47,46.51,46.33,46.38,160600.0,36.5457,36.5771,36.4356,36.4749,160600.0
2011-02-02 12:10:00,46.38,46.39,46.29,46.32,125400.0,36.4749,36.4827,36.4041,36.4277,125400.0
2011-02-02 12:15:00,46.31,46.33,46.25,46.3,81800.0,36.4198,36.4356,36.3726,36.412,81800.0
2011-02-02 12:20:00,46.31,46.31,46.14,46.25,156500.0,36.4198,36.4198,36.2861,36.3726,156500.0
2011-02-02 12:25:00,46.26,46.3,46.11,46.13,200600.0,36.3805,36.412,36.2625,36.2783,200600.0
2011-02-02 12:30:00,46.13,46.29,46.12,46.29,133000.0,36.2783,36.4041,36.2704,36.4041,133000.0
2011-02-02 12:35:00,46.27,46.29,46.2,46.28,85500.0,36.3884,36.4041,36.3333,36.3962,85500.0
2011-02-02 12:40:00,46.29,46.31,46.27,46.3,82300.0,36.4041,36.4198,36.3884,36.412,82300.0
2011-02-02 12:45:00,46.3,46.37,46.29,46.34,82300.0,36.412,36.467,36.4041,36.4434,82300.0
2011-02-02 12:50:00,46.34,46.35,46.23,46.26,116100.0,36.4434,36.4513,36.3569,36.3805,116100.0
2011-02-02 12:55:00,46.26,46.29,46.19,46.21,122400.0,36.3805,36.4041,36.3255,36.3412,122400.0
2011-02-02 13:00:00,46.22,46.34,46.21,46.31,165700.0,36.3491,36.4434,36.3412,36.4198,165700.0
2011-02-02 13:05:00,46.32,46.35,46.28,46.33,66500.0,36.4277,36.4513,36.3962,36.4356,66500.0
2011-02-02 13:10:00,46.33,46.36,46.29,46.33,59600.0,36.4356,36.4592,36.4041,36.4356,59600.0
2011-02-02 13:15:00,46.34,46.42,46.29,46.39,52200.0,36.4434,36.5063,36.4041,36.4827,52200.0
2011-02-02 13:20:00,46.39,46.55,46.36,46.53,148600.0,36.4827,36.6086,36.4592,36.5928,148600.0
2011-02-02 13:25:00,46.53,46.57,46.48,46.51,164500.0,36.5928,36.6243,36.5535,36.5771,164500.0
2011-02-02 13:30:00,46.52,46.52,46.37,46.46,188400.0,36.585,36.585,36.467,36.5378,188400.0
2011-02-02 13:35:00,46.45,46.53,46.4,46.44,105300.0,36.5299,36.5928,36.4906,36.5221,105300.0
2011-02-02 13:40:00,46.44,46.49,46.41,46.45,87300.0,36.5221,36.5614,36.4985,36.5299,87300.0
2011-02-02 13:45:00,46.42,46.53,46.42,46.5,136600.0,36.5063,36.5928,36.5063,36.5693,136600.0
2011-02-02 13:50:00,46.49,46.52,46.49,46.5,66300.0,36.5614,36.585,36.5614,36.5693,66300.0
2011-02-02 13:55:00,46.52,46.52,46.49,46.51,96900.0,36.585,36.585,36.5614,36.5771,96900.0
2011-02-02 14:00:00,46.51,46.54,46.48,46.53,78400.0,36.5771,36.6007,36.5535,36.5928,78400.0
2011-02-02 14:05:00,46.53,46.54,46.46,46.54,110100.0,36.5928,36.6007,36.5378,36.6007,110100.0
2011-02-02 14:10:00,46.54,46.55,46.47,46.54,160900.0,36.6007,36.6086,36.5457,36.6007,160900.0
2011-02-02 14:15:00,46.55,46.56,46.45,46.49,127300.0,36.6086,36.6164,36.5299,36.5614,127300.0
2011-02-02 14:20:00,46.49,46.58,46.48,46.54,123500.0,36.5614,36.6322,36.5535,36.6007,123500.0
2011-02-02 14:25:00,46.54,46.65,46.54,46.58,148100.0,36.6007,36.6872,36.6007,36.6322,148100.0
2011-02-02 14:30:00,46.59,46.63,46.54,46.56,124200.0,36.64,36.6715,36.6007,36.6164,124200.0
2011-02-02 14:35:00,46.56,46.64,46.55,46.61,77100.0,36.6164,36.6794,36.6086,36.6558,77100.0
2011-02-02 14:40:00,46.61,46.75,46.59,46.75,352000.0,36.6558,36.7659,36.64,36.7659,352000.0
2011-02-02 14:45:00,46.74,46.83,46.7,46.83,222100.0,36.758,36.8288,36.7265,36.8288,222100.0
2011-02-02 14:50:00,46.83,46.88,46.8,46.88,273300.0,36.8288,36.8681,36.8052,36.8681,273300.0
2011-02-02 14:55:00,46.88,46.9,46.77,46.88,354100.0,36.8681,36.8838,36.7816,36.8681,354100.0
2011-02-02 15:00:00,46.88,46.88,46.76,46.79,106700.0,36.8681,36.8681,36.7737,36.7973,106700.0
2011-02-02 15:05:00,46.79,46.84,46.72,46.73,110400.0,36.7973,36.8366,36.7423,36.7501,110400.0
2011-02-02 15:10:00,46.72,46.8,46.71,46.79,126400.0,36.7423,36.8052,36.7344,36.7973,126400.0
2011-02-02 15:15:00,46.79,46.81,46.75,46.77,187900.0,36.7973,36.813,36.7659,36.7816,187900.0
2011-02-02 15:20:00,46.77,46.81,46.72,46.75,220200.0,36.7816,36.813,36.7423,36.7659,220200.0
2011-02-02 15:25:00,46.75,46.82,46.75,46.76,213900.0,36.7659,36.8209,36.7659,36.7737,213900.0
2011-02-02 15:30:00,46.76,46.77,46.66,46.71,216000.0,36.7737,36.7816,36.6951,36.7344,216000.0
2011-02-02 15:35:00,46.71,46.71,46.53,46.53,267700.0,36.7344,36.7344,36.5928,36.5928,267700.0
2011-02-02 15:40:00,46.53,46.63,46.51,46.6,443000.0,36.5928,36.6715,36.5771,36.6479,443000.0
2011-02-02 15:45:00,46.61,46.69,46.59,46.66,311100.0,36.6558,36.7187,36.64,36.6951,311100.0
2011-02-02 15:50:00,46.66,46.66,46.54,46.56,393700.0,36.6951,36.6951,36.6007,36.6164,393700.0
2011-02-02 15:55:00,46.56,46.64,46.53,46.62,412200.0,36.6164,36.6794,36.5928,36.6636,412200.0
2011-02-03 09:30:00,46.57,46.66,46.2,46.2,247800.0,36.6243,36.6951,36.3333,36.3333,247800.0
2011-02-03 09:35:00,46.2,46.34,46.06,46.32,296200.0,36.3333,36.4434,36.2232,36.4277,296200.0
2011-02-03 09:40:00,46.33,46.4,46.16,46.37,273400.0,36.4356,36.4906,36.3019,36.467,273400.0
2011-02-03 09:45:00,46.37,46.61,46.35,46.61,271800.0,36.467,36.6558,36.4513,36.6558,271800.0
2011-02-03 09:50:00,46.6,46.65,46.53,46.59,376600.0,36.6479,36.6872,36.5928,36.64,376600.0
2011-02-03 09:55:00,46.59,46.7,46.5,46.69,649700.0,36.64,36.7265,36.5693,36.7187,649700.0
2011-02-03 10:00:00,46.7,46.78,46.45,46.47,509500.0,36.7265,36.7895,36.5299,36.5457,509500.0
2011-02-03 10:05:00,46.48,46.52,46.37,46.46,600100.0,36.5535,36.585,36.467,36.5378,600100.0
2011-02-03 10:10:00,46.45,46.46,46.17,46.26,991000.0,36.5299,36.5378,36.3097,36.3805,991000.0
2011-02-03 10:15:00,46.27,46.46,46.24,46.44,347000.0,36.3884,36.5378,36.3648,36.5221,347000.0
2011-02-03 10:20:00,46.44,46.57,46.42,46.5,330000.0,36.5221,36.6243,36.5063,36.5693,330000.0
2011-02-03 10:25:00,46.49,46.49,46.32,46.42,175000.0,36.5614,36.5614,36.4277,36.5063,175000.0
2011-02-03 10:30:00,46.41,46.51,46.25,46.29,310100.0,36.4985,36.5771,36.3726,36.4041,310100.0
2011-02-03 10:35:00,46.31,46.46,46.25,46.33,188100.0,36.4198,36.5378,36.3726,36.4356,188100.0
2011-02-03 10:40:00,46.33,46.42,46.27,46.34,188500.0,36.4356,36.5063,36.3884,36.4434,188500.0
2011-02-03 10:45:00,46.34,46.35,46.28,46.3,333000.0,36.4434,36.4513,36.3962,36.412,333000.0
2011-02-03 10:50:00,46.31,46.38,46.17,46.25,191100.0,36.4198,36.4749,36.3097,36.3726,191100.0
2011-02-03 10:55:00,46.24,46.41,46.22,46.24,203500.0,36.3648,36.4985,36.3491,36.3648,203500.0
2011-02-03 11:00:00,46.24,46.3,46.18,46.25,406100.0,36.3648,36.412,36.3176,36.3726,406100.0
2011-02-03 11:05:00,46.25,46.29,46.11,46.18,224100.0,36.3726,36.4041,36.2625,36.3176,224100.0
2011-02-03 11:10:00,46.19,46.39,46.17,46.34,102100.0,36.3255,36.4827,36.3097,36.4434,102100.0
2011-02-03 11:15:00,46.34,46.34,46.21,46.22,80500.0,36.4434,36.4434,36.3412,36.3491,80500.0
2011-02-03 11:20:00,46.21,46.37,46.19,46.36,121700.0,36.3412,36.467,36.3255,36.4592,121700.0
2011-02-03 11:25:00,46.36,46.43,46.26,46.35,248600.0,36.4592,36.5142,36.3805,36.4513,248600.0
2011-02-03 11:30:00,46.36,46.39,46.27,46.28,284600.0,36.4592,36.4827,36.3884,36.3962,284600.0
2011-02-03 11:35:00,46.28,46.34,46.23,46.31,262800.0,36.3962,36.4434,36.3569,36.4198,262800.0
2011-02-03 11:40:00,46.31,46.35,46.24,46.29,157700.0,36.4198,36.4513,36.3648,36.4041,157700.0
2011-02-03 11:45:00,46.29,46.34,46.25,46.26,90700.0,36.4041,36.4434,36.3726,36.3805,90700.0
2011-02-03 11:50:00,46.26,46.29,46.2,46.21,460400.0,36.3805,36.4041,36.3333,36.3412,460400.0
2011-02-03 11:55:00,46.22,46.3,46.18,46.28,349200.0,36.3491,36.412,36.3176,36.3962,349200.0
2011-02-03 12:00:00,46.28,46.35,46.2,46.24,203400.0,36.3962,36.4513,36.3333,36.3648,203400.0
2011-02-03 12:05:00,46.25,46.26,46.18,46.2,201200.0,36.3726,36.3805,36.3176,36.3333,201200.0
2011-02-03 12:10:00,46.2,46.25,46.15,46.2,136900.0,36.3333,36.3726,36.294,36.3333,136900.0
2011-02-03 12:15:00,46.2,46.2,46.12,46.19,241900.0,36.3333,36.3333,36.2704,36.3255,241900.0
2011-02-03 12:20:00,46.2,46.2,46.13,46.15,495600.0,36.3333,36.3333,36.2783,36.294,495600.0
2011-02-03 12:25:00,46.16,46.16,46.1,46.15,80000.0,36.3019,36.3019,36.2547,36.294,80000.0
2011-02-03 12:30:00,46.15,46.16,46.09,46.1,178600.0,36.294,36.3019,36.2468,36.2547,178600.0
2011-02-03 12:35:00,46.1,46.13,45.96,46.0,362400.0,36.2547,36.2783,36.1446,36.176,362400.0
2011-02-03 12:40:00,46.0,46.12,46.0,46.09,66300.0,36.176,36.2704,36.176,36.2468,66300.0
2011-02-03 12:45:00,46.09,46.13,46.03,46.08,161000.0,36.2468,36.2783,36.1996,36.2389,161000.0
2011-02-03 12:50:00,46.07,46.07,45.97,46.02,71700.0,36.2311,36.2311,36.1524,36.1918,71700.0
2011-02-03 12:55:00,46.03,46.05,45.98,46.03,110200.0,36.1996,36.2154,36.1603,36.1996,110200.0
2011-02-03 13:00:00,46.03,46.21,46.01,46.21,227500.0,36.1996,36.3412,36.1839,36.3412,227500.0
2011-02-03 13:05:00,46.21,46.28,46.1,46.1,275400.0,36.3412,36.3962,36.2547,36.2547,275400.0
2011-02-03 13:10:00,46.11,46.16,46.07,46.08,95500.0,36.2625,36.3019,36.2311,36.2389,95500.0
2011-02-03 13:15:00,46.07,46.08,45.94,46.01,92400.0,36.2311,36.2389,36.1288,36.1839,92400.0
2011-02-03 13:20:00,46.0,46.09,45.99,46.06,59000.0,36.176,36.2468,36.1682,36.2232,59000.0
2011-02-03 13:25:00,46.06,46.16,46.05,46.11,66100.0,36.2232,36.3019,36.2154,36.2625,66100.0
2011-02-03 13:30:00,46.1,46.11,46.04,46.11,64000.0,36.2547,36.2625,36.2075,36.2625,64000.0
2011-02-03 13:35:00,46.11,46.13,46.06,46.08,45400.0,36.2625,36.2783,36.2232,36.2389,45400.0
2011-02-03 13:40:00,46.09,46.12,45.96,46.04,84700.0,36.2468,36.2704,36.1446,36.2075,84700.0
2011-02-03 13:45:00,46.05,46.1,45.95,46.07,79700.0,36.2154,36.2547,36.1367,36.2311,79700.0
2011-02-03 13:50:00,46.08,46.1,46.05,46.1,116900.0,36.2389,36.2547,36.2154,36.2547,116900.0
2011-02-03 13:55:00,46.1,46.19,46.09,46.18,56100.0,36.2547,36.3255,36.2468,36.3176,56100.0
2011-02-03 14:00:00,46.18,46.31,46.16,46.27,84500.0,36.3176,36.4198,36.3019,36.3884,84500.0
2011-02-03 14:05:00,46.27,46.28,46.19,46.24,72300.0,36.3884,36.3962,36.3255,36.3648,72300.0
2011-02-03 14:10:00,46.24,46.27,46.2,46.26,44900.0,36.3648,36.3884,36.3333,36.3805,44900.0
2011-02-03 14:15:00,46.26,46.37,46.22,46.37,92900.0,36.3805,36.467,36.3491,36.467,92900.0
2011-02-03 14:20:00,46.37,46.4,46.32,46.39,68600.0,36.467,36.4906,36.4277,36.4827,68600.0
2011-02-03 14:25:00,46.4,46.4,46.29,46.3,64000.0,36.4906,36.4906,36.4041,36.412,64000.0
2011-02-03 14:30:00,46.31,46.41,46.31,46.37,60200.0,36.4198,36.4985,36.4198,36.467,60200.0
2011-02-03 14:35:00,46.37,46.37,46.3,46.32,97200.0,36.467,36.467,36.412,36.4277,97200.0
2011-02-03 14:40:00,46.32,46.33,46.28,46.29,84000.0,36.4277,36.4356,36.3962,36.4041,84000.0
2011-02-03 14:45:00,46.3,46.33,46.23,46.33,125400.0,36.412,36.4356,36.3569,36.4356,125400.0
2011-02-03 14:50:00,46.34,46.52,46.34,46.51,159400.0,36.4434,36.585,36.4434,36.5771,159400.0
2011-02-03 14:55:00,46.51,46.61,46.47,46.56,160100.0,36.5771,36.6558,36.5457,36.6164,160100.0
2011-02-03 15:00:00,46.57,46.68,46.56,46.64,193700.0,36.6243,36.7108,36.6164,36.6794,193700.0
2011-02-03 15:05:00,46.64,46.8,46.64,46.71,295500.0,36.6794,36.8052,36.6794,36.7344,295500.0
2011-02-03 15:10:00,46.71,46.72,46.67,46.72,115700.0,36.7344,36.7423,36.7029,36.7423,115700.0
2011-02-03 15:15:00,46.72,46.83,46.66,46.68,239900.0,36.7423,36.8288,36.6951,36.7108,239900.0
2011-02-03 15:20:00,46.68,46.71,46.65,46.67,156100.0,36.7108,36.7344,36.6872,36.7029,156100.0
2011-02-03 15:25:00,46.67,46.7,46.63,46.64,82900.0,36.7029,36.7265,36.6715,36.6794,82900.0
2011-02-03 15:30:00,46.64,46.72,46.61,46.72,154900.0,36.6794,36.7423,36.6558,36.7423,154900.0
2011-02-03 15:35:00,46.71,46.84,46.68,46.82,277800.0,36.7344,36.8366,36.7108,36.8209,277800.0
2011-02-03 15:40:00,46.81,46.93,46.79,46.88,372100.0,36.813,36.9074,36.7973,36.8681,372100.0
2011-02-03 15:45:00,46.88,46.89,46.75,46.81,334400.0,36.8681,36.876,36.7659,36.813,334400.0
2011-02-03 15:50:00,46.81,46.82,46.71,46.81,289100.0,36.813,36.8209,36.7344,36.813,289100.0
2011-02-03 15:55:00,46.82,46.84,46.74,46.77,543900.0,36.8209,36.8366,36.758,36.7816,543900.0
2011-02-04 09:30:00,46.75,46.92,46.67,46.81,239800.0,36.7659,36.8996,36.7029,36.813,239800.0
2011-02-04 09:35:00,46.81,46.81,46.22,46.36,493600.0,36.813,36.813,36.3491,36.4592,493600.0
2011-02-04 09:40:00,46.36,46.5,46.05,46.33,404700.0,36.4592,36.5693,36.2154,36.4356,404700.0
2011-02-04 09:45:00,46.32,46.4,46.15,46.35,194500.0,36.4277,36.4906,36.294,36.4513,194500.0
2011-02-04 09:50:00,46.36,46.52,46.33,46.43,88400.0,36.4592,36.585,36.4356,36.5142,88400.0
2011-02-04 09:55:00,46.45,46.51,46.38,46.4,88700.0,36.5299,36.5771,36.4749,36.4906,88700.0
2011-02-04 10:00:00,46.4,46.51,46.4,46.47,104700.0,36.4906,36.5771,36.4906,36.5457,104700.0
2011-02-04 10:05:00,46.46,46.48,46.3,46.36,145100.0,36.5378,36.5535,36.412,36.4592,145100.0
2011-02-04 10:10:00,46.37,46.42,46.32,46.34,86700.0,36.467,36.5063,36.4277,36.4434,86700.0
2011-02-04 10:15:00,46.33,46.33,46.09,46.12,213500.0,36.4356,36.4356,36.2468,36.2704,213500.0
2011-02-04 10:20:00,46.13,46.16,46.06,46.11,152900.0,36.2783,36.3019,36.2232,36.2625,152900.0
2011-02-04 10:25:00,46.12,46.16,46.08,46.09,158000.0,36.2704,36.3019,36.2389,36.2468,158000.0
2011-02-04 10:30:00,46.09,46.16,46.05,46.14,258300.0,36.2468,36.3019,36.2154,36.2861,258300.0
2011-02-04 10:35:00,46.13,46.14,45.91,45.99,151500.0,36.2783,36.2861,36.1053,36.1682,151500.0
2011-02-04 10:40:00,45.98,46.09,45.85,45.9,257000.0,36.1603,36.2468,36.0581,36.0974,257000.0
2011-02-04 10:45:00,45.89,45.94,45.75,45.8,206800.0,36.0895,36.1288,35.9794,36.0187,206800.0
2011-02-04 10:50:00,45.8,45.81,45.63,45.69,417700.0,36.0187,36.0266,35.8851,35.9322,417700.0
2011-02-04 10:55:00,45.69,45.79,45.58,45.77,299900.0,35.9322,36.0109,35.8457,35.9952,299900.0
2011-02-04 11:00:00,45.77,45.84,45.59,45.61,198200.0,35.9952,36.0502,35.8536,35.8693,198200.0
2011-02-04 11:05:00,45.61,45.7,45.59,45.67,207200.0,35.8693,35.9401,35.8536,35.9165,207200.0
2011-02-04 11:10:00,45.68,45.83,45.61,45.73,183700.0,35.9244,36.0423,35.8693,35.9637,183700.0
2011-02-04 11:15:00,45.73,45.81,45.61,45.68,172100.0,35.9637,36.0266,35.8693,35.9244,172100.0
2011-02-04 11:20:00,45.67,45.76,45.65,45.66,101400.0,35.9165,35.9873,35.9008,35.9086,101400.0
2011-02-04 11:25:00,45.66,45.71,45.6,45.63,113700.0,35.9086,35.948,35.8615,35.8851,113700.0
2011-02-04 11:30:00,45.64,45.85,45.63,45.8,158200.0,35.8929,36.0581,35.8851,36.0187,158200.0
2011-02-04 11:35:00,45.81,45.84,45.74,45.79,290200.0,36.0266,36.0502,35.9716,36.0109,290200.0
2011-02-04 11:40:00,45.79,45.85,45.77,45.78,508600.0,36.0109,36.0581,35.9952,36.003,508600.0
2011-02-04 11:45:00,45.78,45.82,45.68,45.75,267700.0,36.003,36.0345,35.9244,35.9794,267700.0
2011-02-04 11:50:00,45.75,45.77,45.69,45.73,101100.0,35.9794,35.9952,35.9322,35.9637,101100.0
2011-02-04 11:55:00,45.76,45.76,45.46,45.54,215800.0,35.9873,35.9873,35.7514,35.8143,215800.0
2011-02-04 12:00:00,45.54,45.59,45.5,45.51,126700.0,35.8143,35.8536,35.7828,35.7907,126700.0
2011-02-04 12:05:00,45.5,45.53,45.45,45.46,90400.0,35.7828,35.8064,35.7435,35.7514,90400.0
2011-02-04 12:10:00,45.46,45.46,45.33,45.4,240600.0,35.7514,35.7514,35.6491,35.7042,240600.0
2011-02-04 12:15:00,45.4,45.54,45.39,45.44,148900.0,35.7042,35.8143,35.6963,35.7356,148900.0
2011-02-04 12:20:00,45.44,45.55,45.43,45.54,129200.0,35.7356,35.8221,35.7278,35.8143,129200.0
2011-02-04 12:25:00,45.55,45.61,45.48,45.55,167500.0,35.8221,35.8693,35.7671,35.8221,167500.0
2011-02-04 12:30:00,45.54,45.62,45.52,45.59,205200.0,35.8143,35.8772,35.7985,35.8536,205200.0
2011-02-04 12:35:00,45.59,45.63,45.54,45.59,144300.0,35.8536,35.8851,35.8143,35.8536,144300.0
2011-02-04 12:40:00,45.59,45.62,45.53,45.56,80300.0,35.8536,35.8772,35.8064,35.83,80300.0
2011-02-04 12:45:00,45.55,45.6,45.54,45.59,59400.0,35.8221,35.8615,35.8143,35.8536,59400.0
2011-02-04 12:50:00,45.59,45.59,45.53,45.58,45700.0,35.8536,35.8536,35.8064,35.8457,45700.0
2011-02-04 12:55:00,45.58,45.65,45.54,45.65,41600.0,35.8457,35.9008,35.8143,35.9008,41600.0
2011-02-04 13:00:00,45.64,45.67,45.55,45.64,91900.0,35.8929,35.9165,35.8221,35.8929,91900.0
2011-02-04 13:05:00,45.65,45.78,45.64,45.77,73400.0,35.9008,36.003,35.8929,35.9952,73400.0
2011-02-04 13:10:00,45.78,45.81,45.63,45.64,133300.0,36.003,36.0266,35.8851,35.8929,133300.0
2011-02-04 13:15:00,45.64,45.66,45.54,45.64,280700.0,35.8929,35.9086,35.8143,35.8929,280700.0
2011-02-04 13:20:00,45.63,45.75,45.63,45.64,106800.0,35.8851,35.9794,35.8851,35.8929,106800.0
2011-02-04 13:25:00,45.65,45.71,45.6,45.7,87300.0,35.9008,35.948,35.8615,35.9401,87300.0
2011-02-04 13:30:00,45.71,45.74,45.66,45.74,85500.0,35.948,35.9716,35.9086,35.9716,85500.0
2011-02-04 13:35:00,45.75,45.8,45.7,45.79,98500.0,35.9794,36.0187,35.9401,36.0109,98500.0
2011-02-04 13:40:00,45.78,45.82,45.71,45.72,57800.0,36.003,36.0345,35.948,35.9558,57800.0
2011-02-04 13:45:00,45.72,45.75,45.71,45.73,63000.0,35.9558,35.9794,35.948,35.9637,63000.0
2011-02-04 13:50:00,45.74,45.77,45.73,45.74,38200.0,35.9716,35.9952,35.9637,35.9716,38200.0
2011-02-04 13:55:00,45.74,45.74,45.68,45.68,75900.0,35.9716,35.9716,35.9244,35.9244,75900.0
2011-02-04 14:00:00,45.68,45.69,45.62,45.67,118500.0,35.9244,35.9322,35.8772,35.9165,118500.0
2011-02-04 14:05:00,45.67,45.77,45.66,45.73,99400.0,35.9165,35.9952,35.9086,35.9637,99400.0
2011-02-04 14:10:00,45.73,45.76,45.7,45.75,145400.0,35.9637,35.9873,35.9401,35.9794,145400.0
2011-02-04 14:15:00,45.76,45.8,45.67,45.67,115800.0,35.9873,36.0187,35.9165,35.9165,115800.0
2011-02-04 14:20:00,45.67,45.7,45.62,45.68,91400.0,35.9165,35.9401,35.8772,35.9244,91400.0
2011-02-04 14:25:00,45.68,45.76,45.67,45.72,245400.0,35.9244,35.9873,35.9165,35.9558,245400.0
2011-02-04 14:30:00,45.72,45.74,45.62,45.69,147400.0,35.9558,35.9716,35.8772,35.9322,147400.0
2011-02-04 14:35:00,45.7,45.71,45.66,45.69,102800.0,35.9401,35.948,35.9086,35.9322,102800.0
2011-02-04 14:40:00,45.69,45.74,45.64,45.74,225100.0,35.9322,35.9716,35.8929,35.9716,225100.0
2011-02-04 14:45:00,45.74,45.77,45.71,45.73,225100.0,35.9716,35.9952,35.948,35.9637,225100.0
2011-02-04 14:50:00,45.73,45.8,45.7,45.75,69200.0,35.9637,36.0187,35.9401,35.9794,69200.0
2011-02-04 14:55:00,45.75,45.85,45.73,45.85,155000.0,35.9794,36.0581,35.9637,36.0581,155000.0
2011-02-04 15:00:00,45.85,45.9,45.79,45.85,167100.0,36.0581,36.0974,36.0109,36.0581,167100.0
2011-02-04 15:05:00,45.84,45.87,45.76,45.81,108900.0,36.0502,36.0738,35.9873,36.0266,108900.0
2011-02-04 15:10:00,45.82,45.87,45.81,45.85,85800.0,36.0345,36.0738,36.0266,36.0581,85800.0
2011-02-04 15:15:00,45.84,45.87,45.8,45.81,145000.0,36.0502,36.0738,36.0187,36.0266,145000.0
2011-02-04 15:20:00,45.8,45.84,45.78,45.79,242500.0,36.0187,36.0502,36.003,36.0109,242500.0
2011-02-04 15:25:00,45.79,45.81,45.73,45.77,289000.0,36.0109,36.0266,35.9637,35.9952,289000.0
2011-02-04 15:30:00,45.76,45.85,45.76,45.84,314400.0,35.9873,36.0581,35.9873,36.0502,314400.0
2011-02-04 15:35:00,45.84,45.85,45.79,45.84,241200.0,36.0502,36.0581,36.0109,36.0502,241200.0
2011-02-04 15:40:00,45.84,45.84,45.74,45.79,368600.0,36.0502,36.0502,35.9716,36.0109,368600.0
2011-02-04 15:45:00,45.79,45.88,45.79,45.87,354000.0,36.0109,36.0817,36.0109,36.0738,354000.0
2011-02-04 15:50:00,45.87,45.88,45.79,45.81,308700.0,36.0738,36.0817,36.0109,36.0266,308700.0
2011-02-04 15:55:00,45.81,45.93,45.81,45.92,509300.0,36.0266,36.121,36.0266,36.1131,509300.0
2011-02-07 09:30:00,46.15,46.39,46.06,46.24,308400.0,36.294,36.4827,36.2232,36.3648,308400.0
2011-02-07 09:35:00,46.24,46.3,46.16,46.3,197500.0,36.3648,36.412,36.3019,36.412,197500.0
2011-02-07 09:40:00,46.29,46.38,46.27,46.29,143200.0,36.4041,36.4749,36.3884,36.4041,143200.0
2011-02-07 09:45:00,46.29,46.65,46.26,46.63,239900.0,36.4041,36.6872,36.3805,36.6715,239900.0
2011-02-07 09:50:00,46.62,46.65,46.5,46.53,166500.0,36.6636,36.6872,36.5693,36.5928,166500.0
2011-02-07 09:55:00,46.51,46.55,46.44,46.51,199000.0,36.5771,36.6086,36.5221,36.5771,199000.0
2011-02-07 10:00:00,46.52,46.69,46.5,46.56,312600.0,36.585,36.7187,36.5693,36.6164,312600.0
2011-02-07 10:05:00,46.56,46.66,46.55,46.62,105800.0,36.6164,36.6951,36.6086,36.6636,105800.0
2011-02-07 10:10:00,46.59,46.66,46.59,46.62,123600.0,36.64,36.6951,36.64,36.6636,123600.0
2011-02-07 10:15:00,46.61,46.65,46.6,46.64,66300.0,36.6558,36.6872,36.6479,36.6794,66300.0
2011-02-07 10:20:00,46.63,46.79,46.61,46.79,168600.0,36.6715,36.7973,36.6558,36.7973,168600.0
2011-02-07 10:25:00,46.78,46.81,46.69,46.7,154800.0,36.7895,36.813,36.7187,36.7265,154800.0
2011-02-07 10:30:00,46.7,46.74,46.64,46.72,193500.0,36.7265,36.758,36.6794,36.7423,193500.0
2011-02-07 10:35:00,46.72,46.95,46.72,46.95,161300.0,36.7423,36.9231,36.7423,36.9231,161300.0
2011-02-07 10:40:00,46.94,46.98,46.85,46.97,157700.0,36.9153,36.9467,36.8445,36.9389,157700.0
2011-02-07 10:45:00,46.96,47.04,46.88,46.96,233800.0,36.931,36.9939,36.8681,36.931,233800.0
2011-02-07 10:50:00,46.95,47.08,46.93,46.98,273700.0,36.9231,37.0254,36.9074,36.9467,273700.0
2011-02-07 10:55:00,46.98,47.13,46.97,47.04,178300.0,36.9467,37.0647,36.9389,36.9939,178300.0
2011-02-07 11:00:00,47.05,47.22,47.04,47.13,267300.0,37.0018,37.1355,36.9939,37.0647,267300.0
2011-02-07 11:05:00,47.12,47.18,47.06,47.12,179400.0,37.0568,37.104,37.0097,37.0568,179400.0
2011-02-07 11:10:00,47.11,47.11,46.89,46.92,135400.0,37.049,37.049,36.876,36.8996,135400.0
2011-02-07 11:15:00,46.91,46.93,46.66,46.83,377400.0,36.8917,36.9074,36.6951,36.8288,377400.0
2011-02-07 11:20:00,46.83,46.87,46.78,46.86,117400.0,36.8288,36.8602,36.7895,36.8524,117400.0
2011-02-07 11:25:00,46.87,46.88,46.8,46.8,91300.0,36.8602,36.8681,36.8052,36.8052,91300.0
2011-02-07 11:30:00,46.8,46.88,46.77,46.81,107300.0,36.8052,36.8681,36.7816,36.813,107300.0
2011-02-07 11:35:00,46.81,46.83,46.72,46.75,198100.0,36.813,36.8288,36.7423,36.7659,198100.0
2011-02-07 11:40:00,46.75,46.87,46.73,46.86,192400.0,36.7659,36.8602,36.7501,36.8524,192400.0
2011-02-07 11:45:00,46.85,46.88,46.85,46.88,90600.0,36.8445,36.8681,36.8445,36.8681,90600.0
2011-02-07 11:50:00,46.88,46.91,46.84,46.86,94700.0,36.8681,36.8917,36.8366,36.8524,94700.0
2011-02-07 11:55:00,46.86,46.92,46.83,46.85,83600.0,36.8524,36.8996,36.8288,36.8445,83600.0
2011-02-07 12:00:00,46.85,46.89,46.83,46.85,85500.0,36.8445,36.876,36.8288,36.8445,85500.0
2011-02-07 12:05:00,46.85,46.88,46.83,46.86,131100.0,36.8445,36.8681,36.8288,36.8524,131100.0
2011-02-07 12:10:00,46.87,46.91,46.84,46.85,177000.0,36.8602,36.8917,36.8366,36.8445,177000.0
2011-02-07 12:15:00,46.85,46.88,46.79,46.81,71800.0,36.8445,36.8681,36.7973,36.813,71800.0
2011-02-07 12:20:00,46.82,46.83,46.73,46.8,87800.0,36.8209,36.8288,36.7501,36.8052,87800.0
2011-02-07 12:25:00,46.81,46.87,46.8,46.84,85900.0,36.813,36.8602,36.8052,36.8366,85900.0
2011-02-07 12:30:00,46.84,46.88,46.81,46.86,60700.0,36.8366,36.8681,36.813,36.8524,60700.0
2011-02-07 12:35:00,46.87,46.88,46.75,46.8,49600.0,36.8602,36.8681,36.7659,36.8052,49600.0
2011-02-07 12:40:00,46.8,46.85,46.79,46.82,39400.0,36.8052,36.8445,36.7973,36.8209,39400.0
2011-02-07 12:45:00,46.82,46.88,46.79,46.84,89300.0,36.8209,36.8681,36.7973,36.8366,89300.0
2011-02-07 12:50:00,46.85,46.9,46.84,46.84,159700.0,36.8445,36.8838,36.8366,36.8366,159700.0
2011-02-07 12:55:00,46.84,46.84,46.69,46.74,110100.0,36.8366,36.8366,36.7187,36.758,110100.0
2011-02-07 13:00:00,46.74,46.82,46.74,46.8,83900.0,36.758,36.8209,36.758,36.8052,83900.0
2011-02-07 13:05:00,46.8,46.81,46.73,46.8,59700.0,36.8052,36.813,36.7501,36.8052,59700.0
2011-02-07 13:10:00,46.8,46.85,46.79,46.81,50900.0,36.8052,36.8445,36.7973,36.813,50900.0
2011-02-07 13:15:00,46.81,46.81,46.76,46.79,56700.0,36.813,36.813,36.7737,36.7973,56700.0
2011-02-07 13:20:00,46.79,46.81,46.7,46.75,74900.0,36.7973,36.813,36.7265,36.7659,74900.0
2011-02-07 13:25:00,46.76,46.76,46.68,46.68,87300.0,36.7737,36.7737,36.7108,36.7108,87300.0
2011-02-07 13:30:00,46.68,46.73,46.64,46.66,219000.0,36.7108,36.7501,36.6794,36.6951,219000.0
2011-02-07 13:35:00,46.66,46.67,46.58,46.63,178800.0,36.6951,36.7029,36.6322,36.6715,178800.0
2011-02-07 13:40:00,46.63,46.73,46.63,46.67,73800.0,36.6715,36.7501,36.6715,36.7029,73800.0
2011-02-07 13:45:00,46.67,46.7,46.64,46.69,46800.0,36.7029,36.7265,36.6794,36.7187,46800.0
2011-02-07 13:50:00,46.7,46.71,46.6,46.69,97400.0,36.7265,36.7344,36.6479,36.7187,97400.0
2011-02-07 13:55:00,46.69,46.71,46.63,46.63,73800.0,36.7187,36.7344,36.6715,36.6715,73800.0
2011-02-07 14:00:00,46.63,46.68,46.56,46.59,111000.0,36.6715,36.7108,36.6164,36.64,111000.0
2011-02-07 14:05:00,46.59,46.63,46.5,46.5,240600.0,36.64,36.6715,36.5693,36.5693,240600.0
2011-02-07 14:10:00,46.5,46.51,46.37,46.42,163200.0,36.5693,36.5771,36.467,36.5063,163200.0
2011-02-07 14:15:00,46.42,46.44,46.37,46.38,124100.0,36.5063,36.5221,36.467,36.4749,124100.0
2011-02-07 14:20:00,46.38,46.42,46.28,46.37,259700.0,36.4749,36.5063,36.3962,36.467,259700.0
2011-02-07 14:25:00,46.37,46.43,46.28,46.29,76100.0,36.467,36.5142,36.3962,36.4041,76100.0
2011-02-07 14:30:00,46.29,46.42,46.29,46.35,65700.0,36.4041,36.5063,36.4041,36.4513,65700.0
2011-02-07 14:35:00,46.35,46.35,46.24,46.28,102700.0,36.4513,36.4513,36.3648,36.3962,102700.0
2011-02-07 14:40:00,46.27,46.3,46.27,46.3,104700.0,36.3884,36.412,36.3884,36.412,104700.0
2011-02-07 14:45:00,46.3,46.34,46.25,46.3,102100.0,36.412,36.4434,36.3726,36.412,102100.0
2011-02-07 14:50:00,46.31,46.38,46.23,46.27,98000.0,36.4198,36.4749,36.3569,36.3884,98000.0
2011-02-07 14:55:00,46.27,46.27,46.15,46.2,168000.0,36.3884,36.3884,36.294,36.3333,168000.0
2011-02-07 15:00:00,46.2,46.31,46.18,46.24,105700.0,36.3333,36.4198,36.3176,36.3648,105700.0
2011-02-07 15:05:00,46.24,46.37,46.23,46.32,107700.0,36.3648,36.467,36.3569,36.4277,107700.0
2011-02-07 15:10:00,46.32,46.32,46.1,46.12,158200.0,36.4277,36.4277,36.2547,36.2704,158200.0
2011-02-07 15:15:00,46.12,46.17,46.1,46.12,117600.0,36.2704,36.3097,36.2547,36.2704,117600.0
2011-02-07 15:20:00,46.12,46.16,46.07,46.12,134800.0,36.2704,36.3019,36.2311,36.2704,134800.0
2011-02-07 15:25:00,46.13,46.19,46.0,46.03,294600.0,36.2783,36.3255,36.176,36.1996,294600.0
2011-02-07 15:30:00,46.04,46.14,46.01,46.08,182700.0,36.2075,36.2861,36.1839,36.2389,182700.0
2011-02-07 15:35:00,46.07,46.14,46.05,46.13,141900.0,36.2311,36.2861,36.2154,36.2783,141900.0
2011-02-07 15:40:00,46.13,46.2,46.11,46.18,125600.0,36.2783,36.3333,36.2625,36.3176,125600.0
2011-02-07 15:45:00,46.18,46.26,46.15,46.25,232500.0,36.3176,36.3805,36.294,36.3726,232500.0
2011-02-07 15:50:00,46.25,46.33,46.21,46.32,307500.0,36.3726,36.4356,36.3412,36.4277,307500.0
2011-02-07 15:55:00,46.31,46.32,46.15,46.17,458400.0,36.4198,36.4277,36.294,36.3097,458400.0
2011-02-08 09:30:00,45.54,45.68,44.84,44.94,1054400.0,35.8143,35.9244,35.2638,35.3424,1054400.0
2011-02-08 09:35:00,44.93,45.03,44.15,44.29,1166000.0,35.3345,35.4132,34.7211,34.8312,1166000.0
2011-02-08 09:40:00,44.29,44.5,44.09,44.13,924100.0,34.8312,34.9964,34.6739,34.7054,924100.0
2011-02-08 09:45:00,44.14,44.46,43.89,44.28,934500.0,34.7133,34.9649,34.5167,34.8234,934500.0
2011-02-08 09:50:00,44.28,44.29,43.89,44.13,732000.0,34.8234,34.8312,34.5167,34.7054,732000.0
2011-02-08 09:55:00,44.13,44.35,43.85,44.25,680300.0,34.7054,34.8784,34.4852,34.7998,680300.0
2011-02-08 10:00:00,44.25,44.57,44.19,44.45,583700.0,34.7998,35.0514,34.7526,34.9571,583700.0
2011-02-08 10:05:00,44.45,44.46,44.28,44.36,315200.0,34.9571,34.9649,34.8234,34.8863,315200.0
2011-02-08 10:10:00,44.36,44.75,44.31,44.7,449600.0,34.8863,35.193,34.847,35.1537,449600.0
2011-02-08 10:15:00,44.7,44.86,44.63,44.63,901900.0,35.1537,35.2795,35.0986,35.0986,901900.0
2011-02-08 10:20:00,44.63,44.81,44.41,44.44,526300.0,35.0986,35.2402,34.9256,34.9492,526300.0
2011-02-08 10:25:00,44.44,44.65,44.33,44.53,491900.0,34.9492,35.1143,34.8627,35.02,491900.0
2011-02-08 10:30:00,44.53,44.62,44.48,44.58,290800.0,35.02,35.0908,34.9807,35.0593,290800.0
2011-02-08 10:35:00,44.58,44.75,44.56,44.67,323800.0,35.0593,35.193,35.0436,35.1301,323800.0
2011-02-08 10:40:00,44.67,44.7,44.4,44.42,436200.0,35.1301,35.1537,34.9177,34.9335,436200.0
2011-02-08 10:45:00,44.42,44.43,44.31,44.32,349500.0,34.9335,34.9413,34.847,34.8548,349500.0
2011-02-08 10:50:00,44.33,44.39,44.09,44.17,632800.0,34.8627,34.9099,34.6739,34.7369,632800.0
2011-02-08 10:55:00,44.17,44.36,44.14,44.31,197600.0,34.7369,34.8863,34.7133,34.847,197600.0
2011-02-08 11:00:00,44.31,44.45,44.3,44.41,332500.0,34.847,34.9571,34.8391,34.9256,332500.0
2011-02-08 11:05:00,44.41,44.53,44.39,44.48,378900.0,34.9256,35.02,34.9099,34.9807,378900.0
2011-02-08 11:10:00,44.49,44.58,44.42,44.5,425100.0,34.9885,35.0593,34.9335,34.9964,425100.0
2011-02-08 11:15:00,44.5,44.58,44.34,44.34,381300.0,34.9964,35.0593,34.8706,34.8706,381300.0
2011-02-08 11:20:00,44.34,44.5,44.33,44.4,218100.0,34.8706,34.9964,34.8627,34.9177,218100.0
2011-02-08 11:25:00,44.4,44.46,44.25,44.27,359900.0,34.9177,34.9649,34.7998,34.8155,359900.0
2011-02-08 11:30:00,44.27,44.35,44.14,44.27,439600.0,34.8155,34.8784,34.7133,34.8155,439600.0
2011-02-08 11:35:00,44.28,44.47,44.28,44.47,273000.0,34.8234,34.9728,34.8234,34.9728,273000.0
2011-02-08 11:40:00,44.47,44.53,44.35,44.37,188900.0,34.9728,35.02,34.8784,34.8941,188900.0
2011-02-08 11:45:00,44.37,44.54,44.34,44.52,178200.0,34.8941,35.0278,34.8706,35.0121,178200.0
2011-02-08 11:50:00,44.52,44.65,44.43,44.65,193800.0,35.0121,35.1143,34.9413,35.1143,193800.0
2011-02-08 11:55:00,44.65,44.65,44.37,44.42,299500.0,35.1143,35.1143,34.8941,34.9335,299500.0
2011-02-08 12:00:00,44.43,44.56,44.43,44.47,150500.0,34.9413,35.0436,34.9413,34.9728,150500.0
2011-02-08 12:05:00,44.46,44.54,44.44,44.53,109100.0,34.9649,35.0278,34.9492,35.02,109100.0
2011-02-08 12:10:00,44.54,44.55,44.25,44.44,161400.0,35.0278,35.0357,34.7998,34.9492,161400.0
2011-02-08 12:15:00,44.45,44.54,44.43,44.46,142900.0,34.9571,35.0278,34.9413,34.9649,142900.0
2011-02-08 12:20:00,44.45,44.53,44.45,44.51,74800.0,34.9571,35.02,34.9571,35.0042,74800.0
2011-02-08 12:25:00,44.52,44.55,44.47,44.51,119100.0,35.0121,35.0357,34.9728,35.0042,119100.0
2011-02-08 12:30:00,44.51,44.58,44.48,44.55,140400.0,35.0042,35.0593,34.9807,35.0357,140400.0
2011-02-08 12:35:00,44.56,44.63,44.55,44.61,98900.0,35.0436,35.0986,35.0357,35.0829,98900.0
2011-02-08 12:40:00,44.61,44.75,44.6,44.73,222600.0,35.0829,35.193,35.075,35.1773,222600.0
2011-02-08 12:45:00,44.74,44.74,44.66,44.71,136600.0,35.1851,35.1851,35.1222,35.1615,136600.0
2011-02-08 12:50:00,44.71,44.79,44.71,44.77,107600.0,35.1615,35.2244,35.1615,35.2087,107600.0
2011-02-08 12:55:00,44.76,44.77,44.61,44.63,92100.0,35.2009,35.2087,35.0829,35.0986,92100.0
2011-02-08 13:00:00,44.63,44.64,44.58,44.59,95900.0,35.0986,35.1065,35.0593,35.0672,95900.0
2011-02-08 13:05:00,44.58,44.59,44.5,44.53,172200.0,35.0593,35.0672,34.9964,35.02,172200.0
2011-02-08 13:10:00,44.52,44.56,44.45,44.48,123200.0,35.0121,35.0436,34.9571,34.9807,123200.0
2011-02-08 13:15:00,44.48,44.54,44.45,44.54,104800.0,34.9807,35.0278,34.9571,35.0278,104800.0
2011-02-08 13:20:00,44.54,44.6,44.53,44.58,131300.0,35.0278,35.075,35.02,35.0593,131300.0
2011-02-08 13:25:00,44.57,44.59,44.52,44.54,58200.0,35.0514,35.0672,35.0121,35.0278,58200.0
2011-02-08 13:30:00,44.54,44.64,44.54,44.64,84200.0,35.0278,35.1065,35.0278,35.1065,84200.0
2011-02-08 13:35:00,44.65,44.65,44.58,44.62,89300.0,35.1143,35.1143,35.0593,35.0908,89300.0
2011-02-08 13:40:00,44.63,44.65,44.52,44.53,45700.0,35.0986,35.1143,35.0121,35.02,45700.0
2011-02-08 13:45:00,44.54,44.54,44.46,44.5,139200.0,35.0278,35.0278,34.9649,34.9964,139200.0
2011-02-08 13:50:00,44.49,44.59,44.47,44.56,98300.0,34.9885,35.0672,34.9728,35.0436,98300.0
2011-02-08 13:55:00,44.56,44.58,44.52,44.55,47600.0,35.0436,35.0593,35.0121,35.0357,47600.0
2011-02-08 14:00:00,44.56,44.6,44.55,44.59,97200.0,35.0436,35.075,35.0357,35.0672,97200.0
2011-02-08 14:05:00,44.6,44.67,44.55,44.55,136100.0,35.075,35.1301,35.0357,35.0357,136100.0
2011-02-08 14:10:00,44.54,44.55,44.51,44.53,56100.0,35.0278,35.0357,35.0042,35.02,56100.0
2011-02-08 14:15:00,44.53,44.59,44.52,44.57,76800.0,35.02,35.0672,35.0121,35.0514,76800.0
2011-02-08 14:20:00,44.56,44.57,44.5,44.5,60700.0,35.0436,35.0514,34.9964,34.9964,60700.0
2011-02-08 14:25:00,44.51,44.56,44.51,44.56,81100.0,35.0042,35.0436,35.0042,35.0436,81100.0
2011-02-08 14:30:00,44.56,44.59,44.55,44.55,101400.0,35.0436,35.0672,35.0357,35.0357,101400.0
2011-02-08 14:35:00,44.55,44.63,44.5,44.63,156300.0,35.0357,35.0986,34.9964,35.0986,156300.0
2011-02-08 14:40:00,44.63,44.67,44.6,44.62,99600.0,35.0986,35.1301,35.075,35.0908,99600.0
2011-02-08 14:45:00,44.62,44.69,44.62,44.68,170400.0,35.0908,35.1458,35.0908,35.1379,170400.0
2011-02-08 14:50:00,44.68,44.71,44.62,44.67,229000.0,35.1379,35.1615,35.0908,35.1301,229000.0
2011-02-08 14:55:00,44.67,44.67,44.48,44.5,194000.0,35.1301,35.1301,34.9807,34.9964,194000.0
2011-02-08 15:00:00,44.5,44.56,44.3,44.53,217400.0,34.9964,35.0436,34.8391,35.02,217400.0
2011-02-08 15:05:00,44.54,44.63,44.53,44.63,140000.0,35.0278,35.0986,35.02,35.0986,140000.0
2011-02-08 15:10:00,44.64,44.64,44.54,44.58,206500.0,35.1065,35.1065,35.0278,35.0593,206500.0
2011-02-08 15:15:00,44.58,44.63,44.55,44.61,131600.0,35.0593,35.0986,35.0357,35.0829,131600.0
2011-02-08 15:20:00,44.62,44.64,44.54,44.63,114300.0,35.0908,35.1065,35.0278,35.0986,114300.0
2011-02-08 15:25:00,44.64,44.67,44.6,44.62,75900.0,35.1065,35.1301,35.075,35.0908,75900.0
2011-02-08 15:30:00,44.62,44.76,44.62,44.72,154100.0,35.0908,35.2009,35.0908,35.1694,154100.0
2011-02-08 15:35:00,44.71,44.83,44.71,44.82,249100.0,35.1615,35.2559,35.1615,35.248,249100.0
2011-02-08 15:40:00,44.81,44.86,44.81,44.85,181000.0,35.2402,35.2795,35.2402,35.2716,181000.0
2011-02-08 15:45:00,44.86,44.95,44.86,44.92,367500.0,35.2795,35.3503,35.2795,35.3267,367500.0
2011-02-08 15:50:00,44.92,44.99,44.92,44.98,235000.0,35.3267,35.3817,35.3267,35.3739,235000.0
2011-02-08 15:55:00,44.98,45.0,44.94,44.96,760500.0,35.3739,35.3896,35.3424,35.3581,760500.0
2011-02-09 09:30:00,44.82,44.9,44.44,44.89,242200.0,35.248,35.311,34.9492,35.3031,242200.0
2011-02-09 09:35:00,44.84,45.1,44.7,44.94,270300.0,35.2638,35.4682,35.1537,35.3424,270300.0
2011-02-09 09:40:00,44.94,45.09,44.78,45.0,295100.0,35.3424,35.4604,35.2166,35.3896,295100.0
2011-02-09 09:45:00,45.0,45.07,44.86,44.95,278700.0,35.3896,35.4446,35.2795,35.3503,278700.0
2011-02-09 09:50:00,44.95,44.96,44.85,44.92,238700.0,35.3503,35.3581,35.2716,35.3267,238700.0
2011-02-09 09:55:00,44.92,45.01,44.81,44.82,206800.0,35.3267,35.3975,35.2402,35.248,206800.0
2011-02-09 10:00:00,44.85,44.88,44.6,44.88,186300.0,35.2716,35.2952,35.075,35.2952,186300.0
2011-02-09 10:05:00,44.88,44.98,44.77,44.83,146800.0,35.2952,35.3739,35.2087,35.2559,146800.0
2011-02-09 10:10:00,44.82,44.91,44.75,44.8,124500.0,35.248,35.3188,35.193,35.2323,124500.0
2011-02-09 10:15:00,44.79,44.85,44.75,44.78,93900.0,35.2244,35.2716,35.193,35.2166,93900.0
2011-02-09 10:20:00,44.8,44.92,44.76,44.78,66900.0,35.2323,35.3267,35.2009,35.2166,66900.0
2011-02-09 10:25:00,44.79,44.93,44.79,44.9,40200.0,35.2244,35.3345,35.2244,35.311,40200.0
2011-02-09 10:30:00,44.88,44.99,44.8,44.99,136200.0,35.2952,35.3817,35.2323,35.3817,136200.0
2011-02-09 10:35:00,44.99,44.99,44.78,44.79,106100.0,35.3817,35.3817,35.2166,35.2244,106100.0
2011-02-09 10:40:00,44.79,44.84,44.74,44.77,110000.0,35.2244,35.2638,35.1851,35.2087,110000.0
2011-02-09 10:45:00,44.77,44.87,44.76,44.82,175000.0,35.2087,35.2874,35.2009,35.248,175000.0
2011-02-09 10:50:00,44.82,44.85,44.48,44.7,231600.0,35.248,35.2716,34.9807,35.1537,231600.0
2011-02-09 10:55:00,44.7,44.71,44.53,44.61,137100.0,35.1537,35.1615,35.02,35.0829,137100.0
2011-02-09 11:00:00,44.6,44.64,44.47,44.49,159700.0,35.075,35.1065,34.9728,34.9885,159700.0
2011-02-09 11:05:00,44.48,44.55,44.38,44.45,179800.0,34.9807,35.0357,34.902,34.9571,179800.0
2011-02-09 11:10:00,44.45,44.46,44.12,44.13,400200.0,34.9571,34.9649,34.6975,34.7054,400200.0
2011-02-09 11:15:00,44.13,44.18,43.89,44.15,353800.0,34.7054,34.7447,34.5167,34.7211,353800.0
2011-02-09 11:20:00,44.15,44.3,44.01,44.05,285600.0,34.7211,34.8391,34.611,34.6425,285600.0
2011-02-09 11:25:00,44.03,44.06,43.9,43.93,301300.0,34.6268,34.6503,34.5245,34.5481,301300.0
2011-02-09 11:30:00,43.94,44.16,43.83,44.14,229000.0,34.556,34.729,34.4695,34.7133,229000.0
2011-02-09 11:35:00,44.14,44.17,44.09,44.15,111800.0,34.7133,34.7369,34.6739,34.7211,111800.0
2011-02-09 11:40:00,44.15,44.26,44.13,44.23,119200.0,34.7211,34.8076,34.7054,34.784,119200.0
2011-02-09 11:45:00,44.23,44.24,44.11,44.12,95800.0,34.784,34.7919,34.6897,34.6975,95800.0
2011-02-09 11:50:00,44.12,44.26,44.09,44.19,131700.0,34.6975,34.8076,34.6739,34.7526,131700.0
2011-02-09 11:55:00,44.17,44.17,43.92,43.95,153500.0,34.7369,34.7369,34.5402,34.5638,153500.0
2011-02-09 12:00:00,43.95,43.99,43.81,43.94,185400.0,34.5638,34.5953,34.4537,34.556,185400.0
2011-02-09 12:05:00,43.94,43.96,43.83,43.9,219000.0,34.556,34.5717,34.4695,34.5245,219000.0
2011-02-09 12:10:00,43.9,43.92,43.83,43.87,142800.0,34.5245,34.5402,34.4695,34.5009,142800.0
2011-02-09 12:15:00,43.86,43.92,43.72,43.75,185900.0,34.4931,34.5402,34.383,34.4066,185900.0
2011-02-09 12:20:00,43.75,43.81,43.74,43.79,114600.0,34.4066,34.4537,34.3987,34.438,114600.0
2011-02-09 12:25:00,43.8,43.96,43.78,43.96,67200.0,34.4459,34.5717,34.4301,34.5717,67200.0
2011-02-09 12:30:00,43.96,44.03,43.93,44.02,84300.0,34.5717,34.6268,34.5481,34.6189,84300.0
2011-02-09 12:35:00,44.02,44.07,43.96,44.03,89400.0,34.6189,34.6582,34.5717,34.6268,89400.0
2011-02-09 12:40:00,44.02,44.16,44.02,44.14,108000.0,34.6189,34.729,34.6189,34.7133,108000.0
2011-02-09 12:45:00,44.15,44.16,44.03,44.06,78400.0,34.7211,34.729,34.6268,34.6503,78400.0
2011-02-09 12:50:00,44.06,44.18,44.01,44.09,92000.0,34.6503,34.7447,34.611,34.6739,92000.0
2011-02-09 12:55:00,44.09,44.14,44.03,44.04,61200.0,34.6739,34.7133,34.6268,34.6346,61200.0
2011-02-09 13:00:00,44.04,44.11,44.01,44.08,99200.0,34.6346,34.6897,34.611,34.6661,99200.0
2011-02-09 13:05:00,44.08,44.15,44.01,44.09,133700.0,34.6661,34.7211,34.611,34.6739,133700.0
2011-02-09 13:10:00,44.1,44.29,44.05,44.29,197700.0,34.6818,34.8312,34.6425,34.8312,197700.0
2011-02-09 13:15:00,44.28,44.34,44.28,44.32,181700.0,34.8234,34.8706,34.8234,34.8548,181700.0
2011-02-09 13:20:00,44.31,44.34,44.23,44.27,227300.0,34.847,34.8706,34.784,34.8155,227300.0
2011-02-09 13:25:00,44.26,44.31,44.21,44.26,107300.0,34.8076,34.847,34.7683,34.8076,107300.0
2011-02-09 13:30:00,44.25,44.26,44.2,44.2,77600.0,34.7998,34.8076,34.7605,34.7605,77600.0
2011-02-09 13:35:00,44.2,44.22,44.14,44.21,94400.0,34.7605,34.7762,34.7133,34.7683,94400.0
2011-02-09 13:40:00,44.21,44.22,44.08,44.08,79000.0,34.7683,34.7762,34.6661,34.6661,79000.0
2011-02-09 13:45:00,44.08,44.08,43.99,44.03,171900.0,34.6661,34.6661,34.5953,34.6268,171900.0
2011-02-09 13:50:00,44.02,44.13,44.02,44.02,75800.0,34.6189,34.7054,34.6189,34.6189,75800.0
2011-02-09 13:55:00,44.02,44.03,43.95,43.99,106800.0,34.6189,34.6268,34.5638,34.5953,106800.0
2011-02-09 14:00:00,43.99,44.01,43.9,43.98,96300.0,34.5953,34.611,34.5245,34.5874,96300.0
2011-02-09 14:05:00,43.98,44.0,43.91,43.92,94100.0,34.5874,34.6032,34.5324,34.5402,94100.0
2011-02-09 14:10:00,43.92,43.99,43.9,43.9,123500.0,34.5402,34.5953,34.5245,34.5245,123500.0
2011-02-09 14:15:00,43.91,43.93,43.87,43.89,128400.0,34.5324,34.5481,34.5009,34.5167,128400.0
2011-02-09 14:20:00,43.9,43.9,43.81,43.82,124200.0,34.5245,34.5245,34.4537,34.4616,124200.0
2011-02-09 14:25:00,43.81,43.88,43.76,43.83,187100.0,34.4537,34.5088,34.4144,34.4695,187100.0
2011-02-09 14:30:00,43.82,43.89,43.81,43.86,133600.0,34.4616,34.5167,34.4537,34.4931,133600.0
2011-02-09 14:35:00,43.87,43.91,43.75,43.76,204900.0,34.5009,34.5324,34.4066,34.4144,204900.0
2011-02-09 14:40:00,43.76,43.82,43.73,43.82,172000.0,34.4144,34.4616,34.3908,34.4616,172000.0
2011-02-09 14:45:00,43.82,43.82,43.67,43.7,167500.0,34.4616,34.4616,34.3436,34.3672,167500.0
2011-02-09 14:50:00,43.7,43.75,43.63,43.69,259200.0,34.3672,34.4066,34.3122,34.3594,259200.0
2011-02-09 14:55:00,43.68,43.7,43.66,43.69,103800.0,34.3515,34.3672,34.3358,34.3594,103800.0
2011-02-09 15:00:00,43.68,43.75,43.67,43.69,288400.0,34.3515,34.4066,34.3436,34.3594,288400.0
2011-02-09 15:05:00,43.69,43.76,43.66,43.73,158200.0,34.3594,34.4144,34.3358,34.3908,158200.0
2011-02-09 15:10:00,43.73,43.87,43.72,43.82,218800.0,34.3908,34.5009,34.383,34.4616,218800.0
2011-02-09 15:15:00,43.83,43.85,43.75,43.79,136200.0,34.4695,34.4852,34.4066,34.438,136200.0
2011-02-09 15:20:00,43.79,43.87,43.78,43.84,273500.0,34.438,34.5009,34.4301,34.4773,273500.0
2011-02-09 15:25:00,43.83,43.92,43.81,43.91,160900.0,34.4695,34.5402,34.4537,34.5324,160900.0
2011-02-09 15:30:00,43.9,43.96,43.85,43.85,192700.0,34.5245,34.5717,34.4852,34.4852,192700.0
2011-02-09 15:35:00,43.86,43.89,43.86,43.87,166100.0,34.4931,34.5167,34.4931,34.5009,166100.0
2011-02-09 15:40:00,43.87,43.91,43.85,43.89,261500.0,34.5009,34.5324,34.4852,34.5167,261500.0
2011-02-09 15:45:00,43.91,43.95,43.87,43.89,270400.0,34.5324,34.5638,34.5009,34.5167,270400.0
2011-02-09 15:50:00,43.9,43.93,43.85,43.91,364700.0,34.5245,34.5481,34.4852,34.5324,364700.0
2011-02-09 15:55:00,43.93,43.95,43.86,43.94,487100.0,34.5481,34.5638,34.4931,34.556,487100.0
2011-02-10 09:30:00,43.63,43.76,43.36,43.5,418800.0,34.3122,34.4144,34.0998,34.2099,418800.0
2011-02-10 09:35:00,43.51,43.75,43.41,43.59,322200.0,34.2178,34.4066,34.1392,34.2807,322200.0
2011-02-10 09:40:00,43.6,43.7,43.51,43.57,389200.0,34.2886,34.3672,34.2178,34.265,389200.0
2011-02-10 09:45:00,43.57,43.73,43.44,43.54,324000.0,34.265,34.3908,34.1628,34.2414,324000.0
2011-02-10 09:50:00,43.55,43.62,43.37,43.46,260200.0,34.2493,34.3043,34.1077,34.1785,260200.0
2011-02-10 09:55:00,43.46,43.8,43.46,43.64,484700.0,34.1785,34.4459,34.1785,34.32,484700.0
2011-02-10 10:00:00,43.64,43.76,43.57,43.69,324400.0,34.32,34.4144,34.265,34.3594,324400.0
2011-02-10 10:05:00,43.69,43.81,43.65,43.67,360300.0,34.3594,34.4537,34.3279,34.3436,360300.0
2011-02-10 10:10:00,43.67,43.75,43.58,43.67,333900.0,34.3436,34.4066,34.2729,34.3436,333900.0
2011-02-10 10:15:00,43.67,43.81,43.61,43.72,258500.0,34.3436,34.4537,34.2965,34.383,258500.0
2011-02-10 10:20:00,43.72,43.8,43.6,43.62,208900.0,34.383,34.4459,34.2886,34.3043,208900.0
2011-02-10 10:25:00,43.62,43.83,43.56,43.83,255700.0,34.3043,34.4695,34.2571,34.4695,255700.0
2011-02-10 10:30:00,43.83,43.95,43.72,43.94,273800.0,34.4695,34.5638,34.383,34.556,273800.0
2011-02-10 10:35:00,43.95,44.1,43.91,44.05,355600.0,34.5638,34.6818,34.5324,34.6425,355600.0
2011-02-10 10:40:00,44.03,44.09,43.96,44.02,187700.0,34.6268,34.6739,34.5717,34.6189,187700.0
2011-02-10 10:45:00,44.02,44.07,43.98,44.03,135500.0,34.6189,34.6582,34.5874,34.6268,135500.0
2011-02-10 10:50:00,44.04,44.05,43.91,43.93,105500.0,34.6346,34.6425,34.5324,34.5481,105500.0
2011-02-10 10:55:00,43.93,44.01,43.83,43.84,161900.0,34.5481,34.611,34.4695,34.4773,161900.0
2011-02-10 11:00:00,43.84,43.99,43.8,43.98,162000.0,34.4773,34.5953,34.4459,34.5874,162000.0
2011-02-10 11:05:00,43.98,43.99,43.83,43.94,98000.0,34.5874,34.5953,34.4695,34.556,98000.0
2011-02-10 11:10:00,43.94,43.97,43.84,43.92,58300.0,34.556,34.5796,34.4773,34.5402,58300.0
2011-02-10 11:15:00,43.92,43.99,43.9,43.92,80800.0,34.5402,34.5953,34.5245,34.5402,80800.0
2011-02-10 11:20:00,43.93,43.99,43.93,43.98,120300.0,34.5481,34.5953,34.5481,34.5874,120300.0
2011-02-10 11:25:00,43.98,44.11,43.96,44.08,252800.0,34.5874,34.6897,34.5717,34.6661,252800.0
2011-02-10 11:30:00,44.08,44.19,44.07,44.13,245700.0,34.6661,34.7526,34.6582,34.7054,245700.0
2011-02-10 11:35:00,44.14,44.28,44.14,44.24,170300.0,34.7133,34.8234,34.7133,34.7919,170300.0
2011-02-10 11:40:00,44.24,44.26,44.19,44.25,170100.0,34.7919,34.8076,34.7526,34.7998,170100.0
2011-02-10 11:45:00,44.26,44.3,44.21,44.25,209600.0,34.8076,34.8391,34.7683,34.7998,209600.0
2011-02-10 11:50:00,44.25,44.28,44.21,44.23,71700.0,34.7998,34.8234,34.7683,34.784,71700.0
2011-02-10 11:55:00,44.23,44.34,44.18,44.29,88600.0,34.784,34.8706,34.7447,34.8312,88600.0
2011-02-10 12:00:00,44.29,44.32,44.26,44.3,78500.0,34.8312,34.8548,34.8076,34.8391,78500.0
2011-02-10 12:05:00,44.3,44.31,44.27,44.29,103700.0,34.8391,34.847,34.8155,34.8312,103700.0
2011-02-10 12:10:00,44.29,44.31,44.27,44.29,71600.0,34.8312,34.847,34.8155,34.8312,71600.0
2011-02-10 12:15:00,44.29,44.3,44.25,44.29,71400.0,34.8312,34.8391,34.7998,34.8312,71400.0
2011-02-10 12:20:00,44.29,44.38,44.29,44.35,216100.0,34.8312,34.902,34.8312,34.8784,216100.0
2011-02-10 12:25:00,44.35,44.46,44.33,44.45,89400.0,34.8784,34.9649,34.8627,34.9571,89400.0
2011-02-10 12:30:00,44.45,44.49,44.41,44.44,141300.0,34.9571,34.9885,34.9256,34.9492,141300.0
2011-02-10 12:35:00,44.43,44.45,44.35,44.36,133200.0,34.9413,34.9571,34.8784,34.8863,133200.0
2011-02-10 12:40:00,44.35,44.44,44.35,44.42,73000.0,34.8784,34.9492,34.8784,34.9335,73000.0
2011-02-10 12:45:00,44.41,44.44,44.35,44.36,61200.0,34.9256,34.9492,34.8784,34.8863,61200.0
2011-02-10 12:50:00,44.36,44.42,44.33,44.38,64700.0,34.8863,34.9335,34.8627,34.902,64700.0
2011-02-10 12:55:00,44.38,44.38,44.27,44.28,81500.0,34.902,34.902,34.8155,34.8234,81500.0
2011-02-10 13:00:00,44.29,44.35,44.25,44.35,113800.0,34.8312,34.8784,34.7998,34.8784,113800.0
2011-02-10 13:05:00,44.36,44.36,44.31,44.34,67300.0,34.8863,34.8863,34.847,34.8706,67300.0
2011-02-10 13:10:00,44.34,44.36,44.3,44.35,46100.0,34.8706,34.8863,34.8391,34.8784,46100.0
2011-02-10 13:15:00,44.36,44.39,44.33,44.35,90200.0,34.8863,34.9099,34.8627,34.8784,90200.0
2011-02-10 13:20:00,44.35,44.4,44.33,44.38,38900.0,34.8784,34.9177,34.8627,34.902,38900.0
2011-02-10 13:25:00,44.38,44.44,44.27,44.27,98700.0,34.902,34.9492,34.8155,34.8155,98700.0
2011-02-10 13:30:00,44.28,44.35,44.26,44.27,77600.0,34.8234,34.8784,34.8076,34.8155,77600.0
2011-02-10 13:35:00,44.26,44.31,44.22,44.26,117700.0,34.8076,34.847,34.7762,34.8076,117700.0
2011-02-10 13:40:00,44.26,44.29,44.19,44.19,110100.0,34.8076,34.8312,34.7526,34.7526,110100.0
2011-02-10 13:45:00,44.2,44.3,44.2,44.29,219400.0,34.7605,34.8391,34.7605,34.8312,219400.0
2011-02-10 13:50:00,44.28,44.31,44.26,44.29,97100.0,34.8234,34.847,34.8076,34.8312,97100.0
2011-02-10 13:55:00,44.29,44.32,44.26,44.3,119100.0,34.8312,34.8548,34.8076,34.8391,119100.0
2011-02-10 14:00:00,44.3,44.38,44.26,44.34,84200.0,34.8391,34.902,34.8076,34.8706,84200.0
2011-02-10 14:05:00,44.34,44.4,44.33,44.38,133300.0,34.8706,34.9177,34.8627,34.902,133300.0
2011-02-10 14:10:00,44.39,44.41,44.37,44.39,84200.0,34.9099,34.9256,34.8941,34.9099,84200.0
2011-02-10 14:15:00,44.39,44.39,44.34,44.34,109000.0,34.9099,34.9099,34.8706,34.8706,109000.0
2011-02-10 14:20:00,44.34,44.36,44.33,44.34,82000.0,34.8706,34.8863,34.8627,34.8706,82000.0
2011-02-10 14:25:00,44.35,44.39,44.33,44.38,38700.0,34.8784,34.9099,34.8627,34.902,38700.0
2011-02-10 14:30:00,44.38,44.44,44.36,44.41,64900.0,34.902,34.9492,34.8863,34.9256,64900.0
2011-02-10 14:35:00,44.42,44.44,44.39,44.42,74900.0,34.9335,34.9492,34.9099,34.9335,74900.0
2011-02-10 14:40:00,44.42,44.42,44.39,44.41,57100.0,34.9335,34.9335,34.9099,34.9256,57100.0
2011-02-10 14:45:00,44.41,44.43,44.4,44.42,82200.0,34.9256,34.9413,34.9177,34.9335,82200.0
2011-02-10 14:50:00,44.41,44.44,44.37,44.39,96700.0,34.9256,34.9492,34.8941,34.9099,96700.0
2011-02-10 14:55:00,44.4,44.42,44.36,44.4,128700.0,34.9177,34.9335,34.8863,34.9177,128700.0
2011-02-10 15:00:00,44.4,44.44,44.38,44.41,95800.0,34.9177,34.9492,34.902,34.9256,95800.0
2011-02-10 15:05:00,44.41,44.42,44.37,44.4,129400.0,34.9256,34.9335,34.8941,34.9177,129400.0
2011-02-10 15:10:00,44.41,44.42,44.38,44.41,180700.0,34.9256,34.9335,34.902,34.9256,180700.0
2011-02-10 15:15:00,44.41,44.44,44.37,44.37,217300.0,34.9256,34.9492,34.8941,34.8941,217300.0
2011-02-10 15:20:00,44.37,44.43,44.36,44.43,89700.0,34.8941,34.9413,34.8863,34.9413,89700.0
2011-02-10 15:25:00,44.43,44.48,44.42,44.47,187500.0,34.9413,34.9807,34.9335,34.9728,187500.0
2011-02-10 15:30:00,44.46,44.51,44.45,44.51,303600.0,34.9649,35.0042,34.9571,35.0042,303600.0
2011-02-10 15:35:00,44.51,44.69,44.5,44.68,425500.0,35.0042,35.1458,34.9964,35.1379,425500.0
2011-02-10 15:40:00,44.68,44.7,44.63,44.67,240400.0,35.1379,35.1537,35.0986,35.1301,240400.0
2011-02-10 15:45:00,44.67,44.81,44.67,44.78,362400.0,35.1301,35.2402,35.1301,35.2166,362400.0
2011-02-10 15:50:00,44.79,44.8,44.55,44.59,515000.0,35.2244,35.2323,35.0357,35.0672,515000.0
2011-02-10 15:55:00,44.59,44.79,44.58,44.78,704600.0,35.0672,35.2244,35.0593,35.2166,704600.0
2011-02-11 09:30:00,44.79,44.79,44.41,44.58,172200.0,35.2244,35.2244,34.9256,35.0593,172200.0
2011-02-11 09:35:00,44.57,44.62,44.46,44.57,82100.0,35.0514,35.0908,34.9649,35.0514,82100.0
2011-02-11 09:40:00,44.57,44.89,44.54,44.85,265900.0,35.0514,35.3031,35.0278,35.2716,265900.0
2011-02-11 09:45:00,44.85,45.08,44.74,44.8,267600.0,35.2716,35.4525,35.1851,35.2323,267600.0
2011-02-11 09:50:00,44.81,44.84,44.54,44.59,147400.0,35.2402,35.2638,35.0278,35.0672,147400.0
2011-02-11 09:55:00,44.6,44.73,44.58,44.7,91800.0,35.075,35.1773,35.0593,35.1537,91800.0
2011-02-11 10:00:00,44.69,44.71,44.42,44.45,389700.0,35.1458,35.1615,34.9335,34.9571,389700.0
2011-02-11 10:05:00,44.46,44.55,44.4,44.43,128100.0,34.9649,35.0357,34.9177,34.9413,128100.0
2011-02-11 10:10:00,44.43,44.51,44.4,44.44,74600.0,34.9413,35.0042,34.9177,34.9492,74600.0
2011-02-11 10:15:00,44.44,44.53,44.29,44.32,179000.0,34.9492,35.02,34.8312,34.8548,179000.0
2011-02-11 10:20:00,44.33,44.45,44.29,44.34,104100.0,34.8627,34.9571,34.8312,34.8706,104100.0
2011-02-11 10:25:00,44.33,44.47,44.3,44.41,86800.0,34.8627,34.9728,34.8391,34.9256,86800.0
2011-02-11 10:30:00,44.41,44.45,44.34,44.4,66800.0,34.9256,34.9571,34.8706,34.9177,66800.0
2011-02-11 10:35:00,44.39,44.46,44.35,44.44,74400.0,34.9099,34.9649,34.8784,34.9492,74400.0
2011-02-11 10:40:00,44.45,44.45,44.37,44.42,78600.0,34.9571,34.9571,34.8941,34.9335,78600.0
2011-02-11 10:45:00,44.42,44.6,44.39,44.6,104300.0,34.9335,35.075,34.9099,35.075,104300.0
2011-02-11 10:50:00,44.59,44.63,44.49,44.59,121800.0,35.0672,35.0986,34.9885,35.0672,121800.0
2011-02-11 10:55:00,44.57,44.63,44.5,44.54,115700.0,35.0514,35.0986,34.9964,35.0278,115700.0
2011-02-11 11:00:00,44.55,44.68,44.45,44.52,249700.0,35.0357,35.1379,34.9571,35.0121,249700.0
2011-02-11 11:05:00,44.53,44.53,44.05,44.16,422900.0,35.02,35.02,34.6425,34.729,422900.0
2011-02-11 11:10:00,44.17,44.33,44.15,44.22,245700.0,34.7369,34.8627,34.7211,34.7762,245700.0
2011-02-11 11:15:00,44.23,44.3,44.21,44.3,157700.0,34.784,34.8391,34.7683,34.8391,157700.0
2011-02-11 11:20:00,44.3,44.37,44.2,44.37,142700.0,34.8391,34.8941,34.7605,34.8941,142700.0
2011-02-11 11:25:00,44.36,44.38,44.24,44.34,120500.0,34.8863,34.902,34.7919,34.8706,120500.0
2011-02-11 11:30:00,44.34,44.39,44.26,44.28,92400.0,34.8706,34.9099,34.8076,34.8234,92400.0
2011-02-11 11:35:00,44.29,44.3,44.21,44.26,67300.0,34.8312,34.8391,34.7683,34.8076,67300.0
2011-02-11 11:40:00,44.25,44.37,44.23,44.29,63800.0,34.7998,34.8941,34.784,34.8312,63800.0
2011-02-11 11:45:00,44.3,44.33,44.22,44.26,75300.0,34.8391,34.8627,34.7762,34.8076,75300.0
2011-02-11 11:50:00,44.25,44.36,44.25,44.26,68200.0,34.7998,34.8863,34.7998,34.8076,68200.0
2011-02-11 11:55:00,44.26,44.36,44.26,44.36,60500.0,34.8076,34.8863,34.8076,34.8863,60500.0
2011-02-11 12:00:00,44.35,44.39,44.26,44.32,57100.0,34.8784,34.9099,34.8076,34.8548,57100.0
2011-02-11 12:05:00,44.32,44.34,44.17,44.23,132500.0,34.8548,34.8706,34.7369,34.784,132500.0
2011-02-11 12:10:00,44.22,44.22,43.95,44.0,192200.0,34.7762,34.7762,34.5638,34.6032,192200.0
2011-02-11 12:15:00,44.0,44.01,43.95,43.95,140500.0,34.6032,34.611,34.5638,34.5638,140500.0
2011-02-11 12:20:00,43.96,44.13,43.95,44.11,229700.0,34.5717,34.7054,34.5638,34.6897,229700.0
2011-02-11 12:25:00,44.11,44.2,44.09,44.18,143700.0,34.6897,34.7605,34.6739,34.7447,143700.0
2011-02-11 12:30:00,44.18,44.26,44.17,44.23,85000.0,34.7447,34.8076,34.7369,34.784,85000.0
2011-02-11 12:35:00,44.23,44.24,44.16,44.17,74100.0,34.784,34.7919,34.729,34.7369,74100.0
2011-02-11 12:40:00,44.18,44.32,44.17,44.32,64900.0,34.7447,34.8548,34.7369,34.8548,64900.0
2011-02-11 12:45:00,44.32,44.32,44.24,44.27,91500.0,34.8548,34.8548,34.7919,34.8155,91500.0
2011-02-11 12:50:00,44.27,44.32,44.24,44.31,86500.0,34.8155,34.8548,34.7919,34.847,86500.0
2011-02-11 12:55:00,44.32,44.36,44.25,44.31,100900.0,34.8548,34.8863,34.7998,34.847,100900.0
2011-02-11 13:00:00,44.32,44.36,44.31,44.34,71000.0,34.8548,34.8863,34.847,34.8706,71000.0
2011-02-11 13:05:00,44.34,44.44,44.33,44.43,124400.0,34.8706,34.9492,34.8627,34.9413,124400.0
2011-02-11 13:10:00,44.43,44.53,44.41,44.49,78600.0,34.9413,35.02,34.9256,34.9885,78600.0
2011-02-11 13:15:00,44.48,44.5,44.42,44.45,93000.0,34.9807,34.9964,34.9335,34.9571,93000.0
2011-02-11 13:20:00,44.45,44.5,44.37,44.41,99700.0,34.9571,34.9964,34.8941,34.9256,99700.0
2011-02-11 13:25:00,44.41,44.43,44.35,44.36,52000.0,34.9256,34.9413,34.8784,34.8863,52000.0
2011-02-11 13:30:00,44.36,44.4,44.29,44.36,59800.0,34.8863,34.9177,34.8312,34.8863,59800.0
2011-02-11 13:35:00,44.35,44.38,44.27,44.29,72400.0,34.8784,34.902,34.8155,34.8312,72400.0
2011-02-11 13:40:00,44.28,44.37,44.26,44.28,51900.0,34.8234,34.8941,34.8076,34.8234,51900.0
2011-02-11 13:45:00,44.28,44.31,44.25,44.3,64300.0,34.8234,34.847,34.7998,34.8391,64300.0
2011-02-11 13:50:00,44.3,44.3,44.26,44.27,50600.0,34.8391,34.8391,34.8076,34.8155,50600.0
2011-02-11 13:55:00,44.26,44.27,44.22,44.22,117200.0,34.8076,34.8155,34.7762,34.7762,117200.0
2011-02-11 14:00:00,44.23,44.33,44.22,44.3,125700.0,34.784,34.8627,34.7762,34.8391,125700.0
2011-02-11 14:05:00,44.3,44.39,44.26,44.36,125800.0,34.8391,34.9099,34.8076,34.8863,125800.0
2011-02-11 14:10:00,44.37,44.4,44.26,44.4,82900.0,34.8941,34.9177,34.8076,34.9177,82900.0
2011-02-11 14:15:00,44.41,44.42,44.34,44.34,42700.0,34.9256,34.9335,34.8706,34.8706,42700.0
2011-02-11 14:20:00,44.34,44.44,44.34,44.43,52100.0,34.8706,34.9492,34.8706,34.9413,52100.0
2011-02-11 14:25:00,44.43,44.45,44.36,44.45,77100.0,34.9413,34.9571,34.8863,34.9571,77100.0
2011-02-11 14:30:00,44.45,44.48,44.41,44.47,107500.0,34.9571,34.9807,34.9256,34.9728,107500.0
2011-02-11 14:35:00,44.47,44.5,44.42,44.48,82000.0,34.9728,34.9964,34.9335,34.9807,82000.0
2011-02-11 14:40:00,44.5,44.55,44.43,44.5,90900.0,34.9964,35.0357,34.9413,34.9964,90900.0
2011-02-11 14:45:00,44.5,44.61,44.5,44.57,180100.0,34.9964,35.0829,34.9964,35.0514,180100.0
2011-02-11 14:50:00,44.57,44.66,44.55,44.59,130200.0,35.0514,35.1222,35.0357,35.0672,130200.0
2011-02-11 14:55:00,44.6,44.62,44.51,44.54,138500.0,35.075,35.0908,35.0042,35.0278,138500.0
2011-02-11 15:00:00,44.54,44.64,44.51,44.6,178900.0,35.0278,35.1065,35.0042,35.075,178900.0
2011-02-11 15:05:00,44.6,44.72,44.59,44.71,206600.0,35.075,35.1694,35.0672,35.1615,206600.0
2011-02-11 15:10:00,44.71,44.77,44.69,44.72,172400.0,35.1615,35.2087,35.1458,35.1694,172400.0
2011-02-11 15:15:00,44.72,44.76,44.67,44.69,93300.0,35.1694,35.2009,35.1301,35.1458,93300.0
2011-02-11 15:20:00,44.69,44.79,44.69,44.78,124800.0,35.1458,35.2244,35.1458,35.2166,124800.0
2011-02-11 15:25:00,44.79,44.8,44.75,44.77,139500.0,35.2244,35.2323,35.193,35.2087,139500.0
2011-02-11 15:30:00,44.77,44.85,44.7,44.71,162500.0,35.2087,35.2716,35.1537,35.1615,162500.0
2011-02-11 15:35:00,44.71,44.75,44.64,44.67,162000.0,35.1615,35.193,35.1065,35.1301,162000.0
2011-02-11 15:40:00,44.66,44.76,44.66,44.73,149200.0,35.1222,35.2009,35.1222,35.1773,149200.0
2011-02-11 15:45:00,44.74,44.77,44.69,44.73,271500.0,35.1851,35.2087,35.1458,35.1773,271500.0
2011-02-11 15:50:00,44.71,44.76,44.66,44.7,213200.0,35.1615,35.2009,35.1222,35.1537,213200.0
2011-02-11 15:55:00,44.69,44.7,44.55,44.65,480700.0,35.1458,35.1537,35.0357,35.1143,480700.0
2011-02-14 09:30:00,44.4,44.85,44.23,44.84,245800.0,34.9177,35.2716,34.784,35.2638,245800.0
2011-02-14 09:35:00,44.85,45.05,44.72,45.04,169700.0,35.2716,35.4289,35.1694,35.4211,169700.0
2011-02-14 09:40:00,45.03,45.38,45.02,45.36,381600.0,35.4132,35.6884,35.4053,35.6727,381600.0
2011-02-14 09:45:00,45.36,45.43,45.26,45.35,168400.0,35.6727,35.7278,35.5941,35.6649,168400.0
2011-02-14 09:50:00,45.35,45.5,45.33,45.45,247400.0,35.6649,35.7828,35.6491,35.7435,247400.0
2011-02-14 09:55:00,45.45,45.69,45.4,45.67,225100.0,35.7435,35.9322,35.7042,35.9165,225100.0
2011-02-14 10:00:00,45.66,45.75,45.58,45.71,262900.0,35.9086,35.9794,35.8457,35.948,262900.0
2011-02-14 10:05:00,45.7,45.79,45.6,45.79,141800.0,35.9401,36.0109,35.8615,36.0109,141800.0
2011-02-14 10:10:00,45.79,46.0,45.78,46.0,253900.0,36.0109,36.176,36.003,36.176,253900.0
2011-02-14 10:15:00,46.0,46.1,45.99,46.08,193500.0,36.176,36.2547,36.1682,36.2389,193500.0
2011-02-14 10:20:00,46.08,46.13,45.94,45.99,215200.0,36.2389,36.2783,36.1288,36.1682,215200.0
2011-02-14 10:25:00,46.0,46.16,45.98,46.06,332000.0,36.176,36.3019,36.1603,36.2232,332000.0
2011-02-14 10:30:00,46.05,46.1,46.01,46.03,234300.0,36.2154,36.2547,36.1839,36.1996,234300.0
2011-02-14 10:35:00,46.02,46.07,45.95,45.98,150200.0,36.1918,36.2311,36.1367,36.1603,150200.0
2011-02-14 10:40:00,45.97,46.0,45.72,45.8,135700.0,36.1524,36.176,35.9558,36.0187,135700.0
2011-02-14 10:45:00,45.81,45.83,45.62,45.67,328400.0,36.0266,36.0423,35.8772,35.9165,328400.0
2011-02-14 10:50:00,45.66,45.93,45.65,45.84,184500.0,35.9086,36.121,35.9008,36.0502,184500.0
2011-02-14 10:55:00,45.84,45.94,45.84,45.93,113200.0,36.0502,36.1288,36.0502,36.121,113200.0
2011-02-14 11:00:00,45.92,45.92,45.81,45.89,145600.0,36.1131,36.1131,36.0266,36.0895,145600.0
2011-02-14 11:05:00,45.88,45.9,45.8,45.8,92800.0,36.0817,36.0974,36.0187,36.0187,92800.0
2011-02-14 11:10:00,45.8,45.84,45.71,45.81,157400.0,36.0187,36.0502,35.948,36.0266,157400.0
2011-02-14 11:15:00,45.81,45.85,45.73,45.84,97200.0,36.0266,36.0581,35.9637,36.0502,97200.0
2011-02-14 11:20:00,45.84,45.84,45.76,45.83,53100.0,36.0502,36.0502,35.9873,36.0423,53100.0
2011-02-14 11:25:00,45.83,45.9,45.81,45.87,121800.0,36.0423,36.0974,36.0266,36.0738,121800.0
2011-02-14 11:30:00,45.84,46.06,45.84,46.05,240900.0,36.0502,36.2232,36.0502,36.2154,240900.0
2011-02-14 11:35:00,46.04,46.08,46.0,46.03,102000.0,36.2075,36.2389,36.176,36.1996,102000.0
2011-02-14 11:40:00,46.02,46.04,45.99,46.01,86900.0,36.1918,36.2075,36.1682,36.1839,86900.0
2011-02-14 11:45:00,46.01,46.03,45.97,46.01,79900.0,36.1839,36.1996,36.1524,36.1839,79900.0
2011-02-14 11:50:00,46.01,46.02,45.95,45.98,52900.0,36.1839,36.1918,36.1367,36.1603,52900.0
2011-02-14 11:55:00,45.98,46.02,45.97,46.01,133400.0,36.1603,36.1918,36.1524,36.1839,133400.0
2011-02-14 12:00:00,46.01,46.1,45.99,46.09,179600.0,36.1839,36.2547,36.1682,36.2468,179600.0
2011-02-14 12:05:00,46.09,46.1,46.03,46.05,104900.0,36.2468,36.2547,36.1996,36.2154,104900.0
2011-02-14 12:10:00,46.06,46.06,46.0,46.03,101800.0,36.2232,36.2232,36.176,36.1996,101800.0
2011-02-14 12:15:00,46.02,46.07,46.0,46.04,114500.0,36.1918,36.2311,36.176,36.2075,114500.0
2011-02-14 12:20:00,46.04,46.08,46.03,46.06,132300.0,36.2075,36.2389,36.1996,36.2232,132300.0
2011-02-14 12:25:00,46.07,46.13,46.06,46.1,126200.0,36.2311,36.2783,36.2232,36.2547,126200.0
2011-02-14 12:30:00,46.1,46.14,46.1,46.12,116600.0,36.2547,36.2861,36.2547,36.2704,116600.0
2011-02-14 12:35:00,46.12,46.13,46.09,46.1,86400.0,36.2704,36.2783,36.2468,36.2547,86400.0
2011-02-14 12:40:00,46.1,46.1,46.07,46.09,120400.0,36.2547,36.2547,36.2311,36.2468,120400.0
2011-02-14 12:45:00,46.09,46.09,46.03,46.04,142400.0,36.2468,36.2468,36.1996,36.2075,142400.0
2011-02-14 12:50:00,46.04,46.04,46.02,46.04,75700.0,36.2075,36.2075,36.1918,36.2075,75700.0
2011-02-14 12:55:00,46.04,46.04,45.95,45.98,105000.0,36.2075,36.2075,36.1367,36.1603,105000.0
2011-02-14 13:00:00,45.98,45.99,45.87,45.88,80000.0,36.1603,36.1682,36.0738,36.0817,80000.0
2011-02-14 13:05:00,45.88,45.88,45.75,45.75,197100.0,36.0817,36.0817,35.9794,35.9794,197100.0
2011-02-14 13:10:00,45.75,45.79,45.75,45.75,126300.0,35.9794,36.0109,35.9794,35.9794,126300.0
2011-02-14 13:15:00,45.75,45.8,45.72,45.78,76600.0,35.9794,36.0187,35.9558,36.003,76600.0
2011-02-14 13:20:00,45.78,45.8,45.76,45.8,72800.0,36.003,36.0187,35.9873,36.0187,72800.0
2011-02-14 13:25:00,45.8,45.8,45.73,45.73,79000.0,36.0187,36.0187,35.9637,35.9637,79000.0
2011-02-14 13:30:00,45.73,45.76,45.68,45.74,81200.0,35.9637,35.9873,35.9244,35.9716,81200.0
2011-02-14 13:35:00,45.75,45.76,45.65,45.68,103800.0,35.9794,35.9873,35.9008,35.9244,103800.0
2011-02-14 13:40:00,45.68,45.72,45.67,45.72,74400.0,35.9244,35.9558,35.9165,35.9558,74400.0
2011-02-14 13:45:00,45.72,45.8,45.67,45.73,73800.0,35.9558,36.0187,35.9165,35.9637,73800.0
2011-02-14 13:50:00,45.73,45.75,45.72,45.75,82500.0,35.9637,35.9794,35.9558,35.9794,82500.0
2011-02-14 13:55:00,45.75,45.75,45.72,45.73,38200.0,35.9794,35.9794,35.9558,35.9637,38200.0
2011-02-14 14:00:00,45.72,45.73,45.65,45.67,82100.0,35.9558,35.9637,35.9008,35.9165,82100.0
2011-02-14 14:05:00,45.67,45.7,45.62,45.7,53400.0,35.9165,35.9401,35.8772,35.9401,53400.0
2011-02-14 14:10:00,45.69,45.7,45.54,45.57,133700.0,35.9322,35.9401,35.8143,35.8379,133700.0
2011-02-14 14:15:00,45.57,45.6,45.51,45.59,61400.0,35.8379,35.8615,35.7907,35.8536,61400.0
2011-02-14 14:20:00,45.59,45.6,45.51,45.57,66200.0,35.8536,35.8615,35.7907,35.8379,66200.0
2011-02-14 14:25:00,45.58,45.63,45.55,45.61,71300.0,35.8457,35.8851,35.8221,35.8693,71300.0
2011-02-14 14:30:00,45.61,45.65,45.56,45.56,64100.0,35.8693,35.9008,35.83,35.83,64100.0
2011-02-14 14:35:00,45.56,45.65,45.56,45.59,46800.0,35.83,35.9008,35.83,35.8536,46800.0
2011-02-14 14:40:00,45.58,45.66,45.58,45.6,50700.0,35.8457,35.9086,35.8457,35.8615,50700.0
2011-02-14 14:45:00,45.6,45.7,45.59,45.7,68800.0,35.8615,35.9401,35.8536,35.9401,68800.0
2011-02-14 14:50:00,45.7,45.7,45.63,45.68,80200.0,35.9401,35.9401,35.8851,35.9244,80200.0
2011-02-14 14:55:00,45.67,45.7,45.66,45.7,49000.0,35.9165,35.9401,35.9086,35.9401,49000.0
2011-02-14 15:00:00,45.69,45.78,45.69,45.76,243800.0,35.9322,36.003,35.9322,35.9873,243800.0
2011-02-14 15:05:00,45.76,45.76,45.69,45.71,120000.0,35.9873,35.9873,35.9322,35.948,120000.0
2011-02-14 15:10:00,45.71,45.71,45.65,45.65,96400.0,35.948,35.948,35.9008,35.9008,96400.0
2011-02-14 15:15:00,45.66,45.7,45.63,45.7,109200.0,35.9086,35.9401,35.8851,35.9401,109200.0
2011-02-14 15:20:00,45.7,45.7,45.63,45.66,137400.0,35.9401,35.9401,35.8851,35.9086,137400.0
2011-02-14 15:25:00,45.66,45.69,45.57,45.58,121900.0,35.9086,35.9322,35.8379,35.8457,121900.0
2011-02-14 15:30:00,45.58,45.69,45.57,45.68,156300.0,35.8457,35.9322,35.8379,35.9244,156300.0
2011-02-14 15:35:00,45.68,45.68,45.62,45.63,139500.0,35.9244,35.9244,35.8772,35.8851,139500.0
2011-02-14 15:40:00,45.63,45.73,45.63,45.73,237300.0,35.8851,35.9637,35.8851,35.9637,237300.0
2011-02-14 15:45:00,45.73,45.76,45.68,45.73,490600.0,35.9637,35.9873,35.9244,35.9637,490600.0
2011-02-14 15:50:00,45.73,45.74,45.67,45.71,409400.0,35.9637,35.9716,35.9165,35.948,409400.0
2011-02-14 15:55:00,45.7,45.71,45.63,45.66,556400.0,35.9401,35.948,35.8851,35.9086,556400.0
2011-02-15 09:30:00,45.79,45.94,45.64,45.78,246000.0,36.0109,36.1288,35.8929,36.003,246000.0
2011-02-15 09:35:00,45.78,45.97,45.57,45.58,227100.0,36.003,36.1524,35.8379,35.8457,227100.0
2011-02-15 09:40:00,45.59,45.72,45.46,45.71,195000.0,35.8536,35.9558,35.7514,35.948,195000.0
2011-02-15 09:45:00,45.7,45.82,45.61,45.68,154200.0,35.9401,36.0345,35.8693,35.9244,154200.0
2011-02-15 09:50:00,45.69,45.77,45.63,45.67,151700.0,35.9322,35.9952,35.8851,35.9165,151700.0
2011-02-15 09:55:00,45.68,45.74,45.64,45.73,176300.0,35.9244,35.9716,35.8929,35.9637,176300.0
2011-02-15 10:00:00,45.73,45.78,45.71,45.71,135600.0,35.9637,36.003,35.948,35.948,135600.0
2011-02-15 10:05:00,45.71,45.71,45.63,45.68,263400.0,35.948,35.948,35.8851,35.9244,263400.0
2011-02-15 10:10:00,45.69,45.95,45.69,45.93,273600.0,35.9322,36.1367,35.9322,36.121,273600.0
2011-02-15 10:15:00,45.93,45.94,45.65,45.66,180300.0,36.121,36.1288,35.9008,35.9086,180300.0
2011-02-15 10:20:00,45.68,45.73,45.62,45.64,202000.0,35.9244,35.9637,35.8772,35.8929,202000.0
2011-02-15 10:25:00,45.65,45.66,45.47,45.58,210800.0,35.9008,35.9086,35.7592,35.8457,210800.0
2011-02-15 10:30:00,45.59,45.7,45.59,45.69,127700.0,35.8536,35.9401,35.8536,35.9322,127700.0
2011-02-15 10:35:00,45.69,45.87,45.68,45.77,114300.0,35.9322,36.0738,35.9244,35.9952,114300.0
2011-02-15 10:40:00,45.77,45.81,45.68,45.69,91600.0,35.9952,36.0266,35.9244,35.9322,91600.0
2011-02-15 10:45:00,45.69,45.76,45.69,45.71,58000.0,35.9322,35.9873,35.9322,35.948,58000.0
2011-02-15 10:50:00,45.71,45.78,45.7,45.71,72000.0,35.948,36.003,35.9401,35.948,72000.0
2011-02-15 10:55:00,45.72,45.78,45.72,45.74,75500.0,35.9558,36.003,35.9558,35.9716,75500.0
2011-02-15 11:00:00,45.74,45.83,45.74,45.8,59600.0,35.9716,36.0423,35.9716,36.0187,59600.0
2011-02-15 11:05:00,45.8,45.97,45.79,45.96,122500.0,36.0187,36.1524,36.0109,36.1446,122500.0
2011-02-15 11:10:00,45.95,46.13,45.94,46.02,208900.0,36.1367,36.2783,36.1288,36.1918,208900.0
2011-02-15 11:15:00,46.01,46.03,45.89,45.91,125800.0,36.1839,36.1996,36.0895,36.1053,125800.0
2011-02-15 11:20:00,45.91,45.94,45.86,45.91,73400.0,36.1053,36.1288,36.0659,36.1053,73400.0
2011-02-15 11:25:00,45.91,45.99,45.9,45.92,68500.0,36.1053,36.1682,36.0974,36.1131,68500.0
2011-02-15 11:30:00,45.93,45.99,45.88,45.95,291000.0,36.121,36.1682,36.0817,36.1367,291000.0
2011-02-15 11:35:00,45.94,45.99,45.9,45.95,67200.0,36.1288,36.1682,36.0974,36.1367,67200.0
2011-02-15 11:40:00,45.93,45.99,45.89,45.91,41200.0,36.121,36.1682,36.0895,36.1053,41200.0
2011-02-15 11:45:00,45.91,45.91,45.82,45.82,92500.0,36.1053,36.1053,36.0345,36.0345,92500.0
2011-02-15 11:50:00,45.83,45.92,45.83,45.91,53100.0,36.0423,36.1131,36.0423,36.1053,53100.0
2011-02-15 11:55:00,45.91,45.93,45.8,45.81,43100.0,36.1053,36.121,36.0187,36.0266,43100.0
2011-02-15 12:00:00,45.81,45.82,45.72,45.77,115000.0,36.0266,36.0345,35.9558,35.9952,115000.0
2011-02-15 12:05:00,45.77,45.8,45.7,45.77,73400.0,35.9952,36.0187,35.9401,35.9952,73400.0
2011-02-15 12:10:00,45.77,45.87,45.75,45.8,59300.0,35.9952,36.0738,35.9794,36.0187,59300.0
2011-02-15 12:15:00,45.79,45.83,45.75,45.83,65300.0,36.0109,36.0423,35.9794,36.0423,65300.0
2011-02-15 12:20:00,45.82,45.86,45.76,45.83,151100.0,36.0345,36.0659,35.9873,36.0423,151100.0
2011-02-15 12:25:00,45.83,45.86,45.75,45.82,41300.0,36.0423,36.0659,35.9794,36.0345,41300.0
2011-02-15 12:30:00,45.83,45.86,45.79,45.79,46200.0,36.0423,36.0659,36.0109,36.0109,46200.0
2011-02-15 12:35:00,45.79,45.85,45.79,45.85,64000.0,36.0109,36.0581,36.0109,36.0581,64000.0
2011-02-15 12:40:00,45.85,45.85,45.78,45.8,37800.0,36.0581,36.0581,36.003,36.0187,37800.0
2011-02-15 12:45:00,45.81,45.82,45.77,45.81,34500.0,36.0266,36.0345,35.9952,36.0266,34500.0
2011-02-15 12:50:00,45.8,45.82,45.77,45.79,40300.0,36.0187,36.0345,35.9952,36.0109,40300.0
2011-02-15 12:55:00,45.79,45.79,45.75,45.76,37300.0,36.0109,36.0109,35.9794,35.9873,37300.0
2011-02-15 13:00:00,45.77,45.77,45.7,45.7,84400.0,35.9952,35.9952,35.9401,35.9401,84400.0
2011-02-15 13:05:00,45.7,45.7,45.66,45.69,47200.0,35.9401,35.9401,35.9086,35.9322,47200.0
2011-02-15 13:10:00,45.69,45.78,45.69,45.73,52000.0,35.9322,36.003,35.9322,35.9637,52000.0
2011-02-15 13:15:00,45.73,45.77,45.68,45.72,45800.0,35.9637,35.9952,35.9244,35.9558,45800.0
2011-02-15 13:20:00,45.71,45.75,45.67,45.69,59400.0,35.948,35.9794,35.9165,35.9322,59400.0
2011-02-15 13:25:00,45.7,45.7,45.63,45.65,52900.0,35.9401,35.9401,35.8851,35.9008,52900.0
2011-02-15 13:30:00,45.65,45.72,45.64,45.7,46300.0,35.9008,35.9558,35.8929,35.9401,46300.0
2011-02-15 13:35:00,45.71,45.72,45.64,45.65,43900.0,35.948,35.9558,35.8929,35.9008,43900.0
2011-02-15 13:40:00,45.65,45.68,45.62,45.65,25700.0,35.9008,35.9244,35.8772,35.9008,25700.0
2011-02-15 13:45:00,45.65,45.69,45.61,45.64,66400.0,35.9008,35.9322,35.8693,35.8929,66400.0
2011-02-15 13:50:00,45.64,45.66,45.47,45.49,129000.0,35.8929,35.9086,35.7592,35.775,129000.0
2011-02-15 13:55:00,45.48,45.5,45.44,45.46,129300.0,35.7671,35.7828,35.7356,35.7514,129300.0
2011-02-15 14:00:00,45.46,45.47,45.34,45.35,161100.0,35.7514,35.7592,35.657,35.6649,161100.0
2011-02-15 14:05:00,45.35,45.42,45.31,45.41,135100.0,35.6649,35.7199,35.6334,35.712,135100.0
2011-02-15 14:10:00,45.41,45.41,45.32,45.32,53100.0,35.712,35.712,35.6413,35.6413,53100.0
2011-02-15 14:15:00,45.33,45.37,45.28,45.33,114000.0,35.6491,35.6806,35.6098,35.6491,114000.0
2011-02-15 14:20:00,45.33,45.34,45.26,45.28,101900.0,35.6491,35.657,35.5941,35.6098,101900.0
2011-02-15 14:25:00,45.27,45.32,45.21,45.23,119000.0,35.6019,35.6413,35.5548,35.5705,119000.0
2011-02-15 14:30:00,45.23,45.36,45.22,45.28,62100.0,35.5705,35.6727,35.5626,35.6098,62100.0
2011-02-15 14:35:00,45.28,45.37,45.26,45.34,77700.0,35.6098,35.6806,35.5941,35.657,77700.0
2011-02-15 14:40:00,45.33,45.51,45.33,45.46,114000.0,35.6491,35.7907,35.6491,35.7514,114000.0
2011-02-15 14:45:00,45.44,45.5,45.43,45.48,56700.0,35.7356,35.7828,35.7278,35.7671,56700.0
2011-02-15 14:50:00,45.49,45.54,45.45,45.49,45900.0,35.775,35.8143,35.7435,35.775,45900.0
2011-02-15 14:55:00,45.49,45.52,45.46,45.48,131200.0,35.775,35.7985,35.7514,35.7671,131200.0
2011-02-15 15:00:00,45.47,45.48,45.45,45.47,117300.0,35.7592,35.7671,35.7435,35.7592,117300.0
2011-02-15 15:05:00,45.46,45.5,45.44,45.47,60100.0,35.7514,35.7828,35.7356,35.7592,60100.0
2011-02-15 15:10:00,45.46,45.47,45.42,45.47,48100.0,35.7514,35.7592,35.7199,35.7592,48100.0
2011-02-15 15:15:00,45.47,45.49,45.39,45.39,98600.0,35.7592,35.775,35.6963,35.6963,98600.0
2011-02-15 15:20:00,45.38,45.44,45.32,45.33,202900.0,35.6884,35.7356,35.6413,35.6491,202900.0
2011-02-15 15:25:00,45.33,45.4,45.32,45.37,73100.0,35.6491,35.7042,35.6413,35.6806,73100.0
2011-02-15 15:30:00,45.37,45.45,45.34,45.35,170500.0,35.6806,35.7435,35.657,35.6649,170500.0
2011-02-15 15:35:00,45.36,45.38,45.3,45.32,323900.0,35.6727,35.6884,35.6255,35.6413,323900.0
2011-02-15 15:40:00,45.31,45.48,45.31,45.48,264900.0,35.6334,35.7671,35.6334,35.7671,264900.0
2011-02-15 15:45:00,45.49,45.5,45.42,45.48,375400.0,35.775,35.7828,35.7199,35.7671,375400.0
2011-02-15 15:50:00,45.48,45.48,45.37,45.41,390100.0,35.7671,35.7671,35.6806,35.712,390100.0
2011-02-15 15:55:00,45.42,45.61,45.4,45.56,811200.0,35.7199,35.8693,35.7042,35.83,811200.0
2011-02-16 09:30:00,46.03,46.14,45.9,46.1,274400.0,36.1996,36.2861,36.0974,36.2547,274400.0
2011-02-16 09:35:00,46.07,46.33,45.91,45.93,353200.0,36.2311,36.4356,36.1053,36.121,353200.0
2011-02-16 09:40:00,45.93,45.99,45.73,45.91,289000.0,36.121,36.1682,35.9637,36.1053,289000.0
2011-02-16 09:45:00,45.91,45.94,45.8,45.91,191700.0,36.1053,36.1288,36.0187,36.1053,191700.0
2011-02-16 09:50:00,45.92,45.99,45.83,45.97,106400.0,36.1131,36.1682,36.0423,36.1524,106400.0
2011-02-16 09:55:00,45.98,46.04,45.93,46.02,148200.0,36.1603,36.2075,36.121,36.1918,148200.0
2011-02-16 10:00:00,46.03,46.16,46.0,46.15,239700.0,36.1996,36.3019,36.176,36.294,239700.0
2011-02-16 10:05:00,46.15,46.33,46.13,46.18,265000.0,36.294,36.4356,36.2783,36.3176,265000.0
2011-02-16 10:10:00,46.18,46.37,46.18,46.29,222100.0,36.3176,36.467,36.3176,36.4041,222100.0
2011-02-16 10:15:00,46.31,46.36,46.3,46.35,111800.0,36.4198,36.4592,36.412,36.4513,111800.0
2011-02-16 10:20:00,46.35,46.49,46.35,46.46,187400.0,36.4513,36.5614,36.4513,36.5378,187400.0
2011-02-16 10:25:00,46.45,46.53,46.45,46.52,230200.0,36.5299,36.5928,36.5299,36.585,230200.0
2011-02-16 10:30:00,46.52,46.8,46.5,46.8,328900.0,36.585,36.8052,36.5693,36.8052,328900.0
2011-02-16 10:35:00,46.8,47.19,46.79,47.1,667100.0,36.8052,37.1119,36.7973,37.0411,667100.0
2011-02-16 10:40:00,47.1,47.1,46.82,46.93,363600.0,37.0411,37.0411,36.8209,36.9074,363600.0
2011-02-16 10:45:00,46.93,46.95,46.77,46.86,293500.0,36.9074,36.9231,36.7816,36.8524,293500.0
2011-02-16 10:50:00,46.86,46.94,46.84,46.9,207300.0,36.8524,36.9153,36.8366,36.8838,207300.0
2011-02-16 10:55:00,46.9,46.95,46.82,46.88,264200.0,36.8838,36.9231,36.8209,36.8681,264200.0
2011-02-16 11:00:00,46.88,46.99,46.87,46.95,212700.0,36.8681,36.9546,36.8602,36.9231,212700.0
2011-02-16 11:05:00,46.96,47.06,46.86,46.91,217100.0,36.931,37.0097,36.8524,36.8917,217100.0
2011-02-16 11:10:00,46.91,46.95,46.82,46.91,139400.0,36.8917,36.9231,36.8209,36.8917,139400.0
2011-02-16 11:15:00,46.92,47.03,46.83,46.99,258400.0,36.8996,36.9861,36.8288,36.9546,258400.0
2011-02-16 11:20:00,46.99,47.02,46.92,46.99,136700.0,36.9546,36.9782,36.8996,36.9546,136700.0
2011-02-16 11:25:00,46.99,47.13,46.94,47.13,307400.0,36.9546,37.0647,36.9153,37.0647,307400.0
2011-02-16 11:30:00,47.13,47.13,46.95,46.99,209500.0,37.0647,37.0647,36.9231,36.9546,209500.0
2011-02-16 11:35:00,47.0,47.19,47.0,47.19,190300.0,36.9625,37.1119,36.9625,37.1119,190300.0
2011-02-16 11:40:00,47.19,47.35,47.15,47.34,385200.0,37.1119,37.2377,37.0804,37.2299,385200.0
2011-02-16 11:45:00,47.35,47.43,47.13,47.13,290300.0,37.2377,37.3006,37.0647,37.0647,290300.0
2011-02-16 11:50:00,47.13,47.3,47.06,47.19,199200.0,37.0647,37.1984,37.0097,37.1119,199200.0
2011-02-16 11:55:00,47.18,47.4,47.17,47.35,259000.0,37.104,37.277,37.0962,37.2377,259000.0
2011-02-16 12:00:00,47.36,47.36,47.2,47.2,289400.0,37.2456,37.2456,37.1198,37.1198,289400.0
2011-02-16 12:05:00,47.21,47.23,46.98,46.98,232700.0,37.1276,37.1434,36.9467,36.9467,232700.0
2011-02-16 12:10:00,46.98,47.15,46.97,47.11,190400.0,36.9467,37.0804,36.9389,37.049,190400.0
2011-02-16 12:15:00,47.11,47.26,47.1,47.23,254800.0,37.049,37.1669,37.0411,37.1434,254800.0
2011-02-16 12:20:00,47.23,47.34,47.18,47.28,432800.0,37.1434,37.2299,37.104,37.1827,432800.0
2011-02-16 12:25:00,47.29,47.4,47.22,47.39,221100.0,37.1905,37.277,37.1355,37.2692,221100.0
2011-02-16 12:30:00,47.38,47.38,47.18,47.35,177900.0,37.2613,37.2613,37.104,37.2377,177900.0
2011-02-16 12:35:00,47.35,47.36,47.25,47.32,108600.0,37.2377,37.2456,37.1591,37.2141,108600.0
2011-02-16 12:40:00,47.32,47.34,47.19,47.22,140300.0,37.2141,37.2299,37.1119,37.1355,140300.0
2011-02-16 12:45:00,47.21,47.39,47.19,47.34,148800.0,37.1276,37.2692,37.1119,37.2299,148800.0
2011-02-16 12:50:00,47.34,47.37,47.26,47.27,143400.0,37.2299,37.2535,37.1669,37.1748,143400.0
2011-02-16 12:55:00,47.27,47.34,47.23,47.28,137500.0,37.1748,37.2299,37.1434,37.1827,137500.0
2011-02-16 13:00:00,47.27,47.36,47.25,47.3,192500.0,37.1748,37.2456,37.1591,37.1984,192500.0
2011-02-16 13:05:00,47.3,47.36,47.28,47.35,82200.0,37.1984,37.2456,37.1827,37.2377,82200.0
2011-02-16 13:10:00,47.35,47.37,47.3,47.37,133000.0,37.2377,37.2535,37.1984,37.2535,133000.0
2011-02-16 13:15:00,47.37,47.5,47.36,47.44,198600.0,37.2535,37.3557,37.2456,37.3085,198600.0
2011-02-16 13:20:00,47.45,47.52,47.41,47.44,226100.0,37.3164,37.3714,37.2849,37.3085,226100.0
2011-02-16 13:25:00,47.45,47.45,47.33,47.36,111500.0,37.3164,37.3164,37.222,37.2456,111500.0
2011-02-16 13:30:00,47.36,47.39,47.22,47.23,166100.0,37.2456,37.2692,37.1355,37.1434,166100.0
2011-02-16 13:35:00,47.24,47.33,47.21,47.29,115200.0,37.1512,37.222,37.1276,37.1905,115200.0
2011-02-16 13:40:00,47.29,47.33,47.26,47.29,93300.0,37.1905,37.222,37.1669,37.1905,93300.0
2011-02-16 13:45:00,47.29,47.36,47.24,47.32,114500.0,37.1905,37.2456,37.1512,37.2141,114500.0
2011-02-16 13:50:00,47.33,47.39,47.32,47.38,121700.0,37.222,37.2692,37.2141,37.2613,121700.0
2011-02-16 13:55:00,47.36,47.39,47.35,47.39,78300.0,37.2456,37.2692,37.2377,37.2692,78300.0
2011-02-16 14:00:00,47.39,47.41,47.32,47.4,165600.0,37.2692,37.2849,37.2141,37.277,165600.0
2011-02-16 14:05:00,47.39,47.48,47.34,47.38,181200.0,37.2692,37.34,37.2299,37.2613,181200.0
2011-02-16 14:10:00,47.38,47.44,47.26,47.34,166400.0,37.2613,37.3085,37.1669,37.2299,166400.0
2011-02-16 14:15:00,47.33,47.43,47.29,47.29,139900.0,37.222,37.3006,37.1905,37.1905,139900.0
2011-02-16 14:20:00,47.28,47.37,47.23,47.36,101400.0,37.1827,37.2535,37.1434,37.2456,101400.0
2011-02-16 14:25:00,47.37,47.41,47.32,47.37,117100.0,37.2535,37.2849,37.2141,37.2535,117100.0
2011-02-16 14:30:00,47.37,47.46,47.36,47.46,116700.0,37.2535,37.3242,37.2456,37.3242,116700.0
2011-02-16 14:35:00,47.47,47.69,47.46,47.66,388500.0,37.3321,37.5051,37.3242,37.4815,388500.0
2011-02-16 14:40:00,47.67,47.68,47.44,47.49,146600.0,37.4894,37.4972,37.3085,37.3478,146600.0
2011-02-16 14:45:00,47.49,47.56,47.41,47.42,156300.0,37.3478,37.4029,37.2849,37.2928,156300.0
2011-02-16 14:50:00,47.41,47.5,47.41,47.48,132000.0,37.2849,37.3557,37.2849,37.34,132000.0
2011-02-16 14:55:00,47.47,47.54,47.41,47.42,140700.0,37.3321,37.3871,37.2849,37.2928,140700.0
2011-02-16 15:00:00,47.42,47.43,47.3,47.38,162200.0,37.2928,37.3006,37.1984,37.2613,162200.0
2011-02-16 15:05:00,47.39,47.53,47.38,47.53,163400.0,37.2692,37.3793,37.2613,37.3793,163400.0
2011-02-16 15:10:00,47.52,47.55,47.49,47.51,105300.0,37.3714,37.395,37.3478,37.3636,105300.0
2011-02-16 15:15:00,47.51,47.58,47.48,47.5,159900.0,37.3636,37.4186,37.34,37.3557,159900.0
2011-02-16 15:20:00,47.49,47.51,47.43,47.44,284400.0,37.3478,37.3636,37.3006,37.3085,284400.0
2011-02-16 15:25:00,47.44,47.45,47.28,47.35,305800.0,37.3085,37.3164,37.1827,37.2377,305800.0
2011-02-16 15:30:00,47.35,47.44,47.33,47.43,209100.0,37.2377,37.3085,37.222,37.3006,209100.0
2011-02-16 15:35:00,47.43,47.46,47.36,47.43,290900.0,37.3006,37.3242,37.2456,37.3006,290900.0
2011-02-16 15:40:00,47.42,47.49,47.4,47.4,282100.0,37.2928,37.3478,37.277,37.277,282100.0
2011-02-16 15:45:00,47.4,47.49,47.4,47.42,382200.0,37.277,37.3478,37.277,37.2928,382200.0
2011-02-16 15:50:00,47.43,47.51,47.36,47.38,472500.0,37.3006,37.3636,37.2456,37.2613,472500.0
2011-02-16 15:55:00,47.38,47.52,47.38,47.47,762900.0,37.2613,37.3714,37.2613,37.3321,762900.0
2011-02-17 09:30:00,46.83,47.48,46.72,47.22,270200.0,36.8288,37.34,36.7423,37.1355,270200.0
2011-02-17 09:35:00,47.21,47.3,46.9,46.96,258500.0,37.1276,37.1984,36.8838,36.931,258500.0
2011-02-17 09:40:00,46.97,47.02,46.76,46.89,332200.0,36.9389,36.9782,36.7737,36.876,332200.0
2011-02-17 09:45:00,46.89,47.48,46.89,47.36,377400.0,36.876,37.34,36.876,37.2456,377400.0
2011-02-17 09:50:00,47.36,47.51,47.28,47.4,202300.0,37.2456,37.3636,37.1827,37.277,202300.0
2011-02-17 09:55:00,47.4,47.5,47.39,47.48,181600.0,37.277,37.3557,37.2692,37.34,181600.0
2011-02-17 10:00:00,47.47,47.97,47.47,47.97,554200.0,37.3321,37.7253,37.3321,37.7253,554200.0
2011-02-17 10:05:00,47.97,48.05,47.78,47.8,482300.0,37.7253,37.7882,37.5759,37.5916,482300.0
2011-02-17 10:10:00,47.8,47.92,47.8,47.86,129900.0,37.5916,37.686,37.5916,37.6388,129900.0
2011-02-17 10:15:00,47.85,47.95,47.83,47.84,158800.0,37.6309,37.7096,37.6152,37.6231,158800.0
2011-02-17 10:20:00,47.84,47.94,47.78,47.93,168600.0,37.6231,37.7017,37.5759,37.6939,168600.0
2011-02-17 10:25:00,47.93,47.97,47.83,47.91,142200.0,37.6939,37.7253,37.6152,37.6781,142200.0
2011-02-17 10:30:00,47.91,47.94,47.72,47.78,149900.0,37.6781,37.7017,37.5287,37.5759,149900.0
2011-02-17 10:35:00,47.77,47.85,47.6,47.63,181200.0,37.568,37.6309,37.4343,37.4579,181200.0
2011-02-17 10:40:00,47.63,47.76,47.52,47.74,281200.0,37.4579,37.5602,37.3714,37.5444,281200.0
2011-02-17 10:45:00,47.74,47.81,47.66,47.71,87100.0,37.5444,37.5995,37.4815,37.5208,87100.0
2011-02-17 10:50:00,47.73,47.83,47.64,47.79,98500.0,37.5366,37.6152,37.4658,37.5838,98500.0
2011-02-17 10:55:00,47.78,47.82,47.65,47.67,77500.0,37.5759,37.6073,37.4737,37.4894,77500.0
2011-02-17 11:00:00,47.67,47.81,47.65,47.75,154900.0,37.4894,37.5995,37.4737,37.5523,154900.0
2011-02-17 11:05:00,47.75,47.78,47.69,47.75,109100.0,37.5523,37.5759,37.5051,37.5523,109100.0
2011-02-17 11:10:00,47.76,47.9,47.73,47.88,151400.0,37.5602,37.6703,37.5366,37.6545,151400.0
2011-02-17 11:15:00,47.88,47.99,47.74,47.98,122800.0,37.6545,37.741,37.5444,37.7332,122800.0
2011-02-17 11:20:00,47.97,48.0,47.89,47.91,168800.0,37.7253,37.7489,37.6624,37.6781,168800.0
2011-02-17 11:25:00,47.9,47.95,47.89,47.92,173900.0,37.6703,37.7096,37.6624,37.686,173900.0
2011-02-17 11:30:00,47.92,48.1,47.92,48.1,218300.0,37.686,37.8275,37.686,37.8275,218300.0
2011-02-17 11:35:00,48.09,48.13,47.98,47.98,231500.0,37.8197,37.8511,37.7332,37.7332,231500.0
2011-02-17 11:40:00,47.98,48.01,47.85,47.87,169700.0,37.7332,37.7568,37.6309,37.6467,169700.0
2011-02-17 11:45:00,47.88,48.02,47.87,48.01,110700.0,37.6545,37.7646,37.6467,37.7568,110700.0
2011-02-17 11:50:00,48.0,48.1,48.0,48.09,159100.0,37.7489,37.8275,37.7489,37.8197,159100.0
2011-02-17 11:55:00,48.08,48.2,48.07,48.16,163000.0,37.8118,37.9062,37.804,37.8747,163000.0
2011-02-17 12:00:00,48.15,48.18,48.12,48.16,130300.0,37.8669,37.8905,37.8433,37.8747,130300.0
2011-02-17 12:05:00,48.15,48.23,48.15,48.2,124700.0,37.8669,37.9298,37.8669,37.9062,124700.0
2011-02-17 12:10:00,48.19,48.33,48.19,48.28,259800.0,37.8983,38.0084,37.8983,37.9691,259800.0
2011-02-17 12:15:00,48.28,48.43,48.27,48.38,230800.0,37.9691,38.0871,37.9612,38.0478,230800.0
2011-02-17 12:20:00,48.38,48.57,48.38,48.5,333800.0,38.0478,38.1972,38.0478,38.1421,333800.0
2011-02-17 12:25:00,48.5,48.7,48.5,48.66,269700.0,38.1421,38.2994,38.1421,38.268,269700.0
2011-02-17 12:30:00,48.66,48.72,48.54,48.57,292000.0,38.268,38.3151,38.1736,38.1972,292000.0
2011-02-17 12:35:00,48.57,48.62,48.55,48.6,89200.0,38.1972,38.2365,38.1814,38.2208,89200.0
2011-02-17 12:40:00,48.59,48.63,48.56,48.63,105500.0,38.2129,38.2444,38.1893,38.2444,105500.0
2011-02-17 12:45:00,48.64,48.64,48.55,48.57,91300.0,38.2522,38.2522,38.1814,38.1972,91300.0
2011-02-17 12:50:00,48.57,48.59,48.55,48.57,89400.0,38.1972,38.2129,38.1814,38.1972,89400.0
2011-02-17 12:55:00,48.57,48.65,48.56,48.57,87000.0,38.1972,38.2601,38.1893,38.1972,87000.0
2011-02-17 13:00:00,48.57,48.82,48.57,48.65,531000.0,38.1972,38.3938,38.1972,38.2601,531000.0
2011-02-17 13:05:00,48.66,48.84,48.63,48.69,228000.0,38.268,38.4095,38.2444,38.2915,228000.0
2011-02-17 13:10:00,48.7,48.71,48.58,48.65,176900.0,38.2994,38.3073,38.205,38.2601,176900.0
2011-02-17 13:15:00,48.64,48.7,48.52,48.56,159000.0,38.2522,38.2994,38.1579,38.1893,159000.0
2011-02-17 13:20:00,48.56,48.62,48.53,48.57,130000.0,38.1893,38.2365,38.1657,38.1972,130000.0
2011-02-17 13:25:00,48.56,48.59,48.49,48.51,123900.0,38.1893,38.2129,38.1343,38.15,123900.0
2011-02-17 13:30:00,48.51,48.54,48.43,48.46,124500.0,38.15,38.1736,38.0871,38.1107,124500.0
2011-02-17 13:35:00,48.45,48.46,48.32,48.34,208300.0,38.1028,38.1107,38.0006,38.0163,208300.0
2011-02-17 13:40:00,48.34,48.41,48.3,48.3,127600.0,38.0163,38.0713,37.9848,37.9848,127600.0
2011-02-17 13:45:00,48.31,48.39,48.28,48.32,103300.0,37.9927,38.0556,37.9691,38.0006,103300.0
2011-02-17 13:50:00,48.33,48.39,48.26,48.39,96100.0,38.0084,38.0556,37.9534,38.0556,96100.0
2011-02-17 13:55:00,48.39,48.43,48.35,48.39,102400.0,38.0556,38.0871,38.0242,38.0556,102400.0
2011-02-17 14:00:00,48.39,48.44,48.34,48.4,138600.0,38.0556,38.0949,38.0163,38.0635,138600.0
2011-02-17 14:05:00,48.41,48.46,48.31,48.4,139100.0,38.0713,38.1107,37.9927,38.0635,139100.0
2011-02-17 14:10:00,48.4,48.53,48.39,48.47,133400.0,38.0635,38.1657,38.0556,38.1185,133400.0
2011-02-17 14:15:00,48.48,48.54,48.44,48.49,126500.0,38.1264,38.1736,38.0949,38.1343,126500.0
2011-02-17 14:20:00,48.48,48.5,48.4,48.41,94600.0,38.1264,38.1421,38.0635,38.0713,94600.0
2011-02-17 14:25:00,48.4,48.41,48.32,48.33,142500.0,38.0635,38.0713,38.0006,38.0084,142500.0
2011-02-17 14:30:00,48.33,48.37,48.23,48.36,203800.0,38.0084,38.0399,37.9298,38.032,203800.0
2011-02-17 14:35:00,48.36,48.37,48.3,48.31,119500.0,38.032,38.0399,37.9848,37.9927,119500.0
2011-02-17 14:40:00,48.3,48.37,48.25,48.37,149300.0,37.9848,38.0399,37.9455,38.0399,149300.0
2011-02-17 14:45:00,48.37,48.37,48.29,48.33,142800.0,38.0399,38.0399,37.977,38.0084,142800.0
2011-02-17 14:50:00,48.33,48.35,48.24,48.27,205800.0,38.0084,38.0242,37.9377,37.9612,205800.0
2011-02-17 14:55:00,48.27,48.36,48.26,48.31,169500.0,37.9612,38.032,37.9534,37.9927,169500.0
2011-02-17 15:00:00,48.32,48.46,48.31,48.41,86700.0,38.0006,38.1107,37.9927,38.0713,86700.0
2011-02-17 15:05:00,48.41,48.44,48.36,48.4,107200.0,38.0713,38.0949,38.032,38.0635,107200.0
2011-02-17 15:10:00,48.4,48.44,48.39,48.41,107100.0,38.0635,38.0949,38.0556,38.0713,107100.0
2011-02-17 15:15:00,48.42,48.45,48.4,48.4,131500.0,38.0792,38.1028,38.0635,38.0635,131500.0
2011-02-17 15:20:00,48.41,48.48,48.4,48.45,192300.0,38.0713,38.1264,38.0635,38.1028,192300.0
2011-02-17 15:25:00,48.46,48.48,48.4,48.43,139500.0,38.1107,38.1264,38.0635,38.0871,139500.0
2011-02-17 15:30:00,48.43,48.45,48.39,48.42,226200.0,38.0871,38.1028,38.0556,38.0792,226200.0
2011-02-17 15:35:00,48.41,48.43,48.36,48.39,122800.0,38.0713,38.0871,38.032,38.0556,122800.0
2011-02-17 15:40:00,48.39,48.4,48.36,48.39,113000.0,38.0556,38.0635,38.032,38.0556,113000.0
2011-02-17 15:45:00,48.4,48.43,48.36,48.37,269300.0,38.0635,38.0871,38.032,38.0399,269300.0
2011-02-17 15:50:00,48.38,48.39,48.32,48.37,293300.0,38.0478,38.0556,38.0006,38.0399,293300.0
2011-02-17 15:55:00,48.37,48.45,48.37,48.4,605400.0,38.0399,38.1028,38.0399,38.0635,605400.0
2011-02-18 09:30:00,48.54,48.61,48.25,48.31,964400.0,38.1736,38.2286,37.9455,37.9927,964400.0
2011-02-18 09:35:00,48.3,48.37,47.76,47.85,423600.0,37.9848,38.0399,37.5602,37.6309,423600.0
2011-02-18 09:40:00,47.85,48.04,47.75,48.02,313300.0,37.6309,37.7804,37.5523,37.7646,313300.0
2011-02-18 09:45:00,48.03,48.03,47.79,47.84,97500.0,37.7725,37.7725,37.5838,37.6231,97500.0
2011-02-18 09:50:00,47.86,48.0,47.84,47.94,93100.0,37.6388,37.7489,37.6231,37.7017,93100.0
2011-02-18 09:55:00,47.94,48.0,47.9,47.98,74400.0,37.7017,37.7489,37.6703,37.7332,74400.0
2011-02-18 10:00:00,47.98,48.0,47.96,47.99,85200.0,37.7332,37.7489,37.7174,37.741,85200.0
2011-02-18 10:05:00,47.97,48.08,47.91,48.08,142200.0,37.7253,37.8118,37.6781,37.8118,142200.0
2011-02-18 10:10:00,48.08,48.19,48.08,48.15,143300.0,37.8118,37.8983,37.8118,37.8669,143300.0
2011-02-18 10:15:00,48.16,48.42,48.16,48.39,233900.0,37.8747,38.0792,37.8747,38.0556,233900.0
2011-02-18 10:20:00,48.38,48.57,48.37,48.54,237200.0,38.0478,38.1972,38.0399,38.1736,237200.0
2011-02-18 10:25:00,48.54,48.58,48.49,48.55,206000.0,38.1736,38.205,38.1343,38.1814,206000.0
2011-02-18 10:30:00,48.55,48.63,48.5,48.6,160300.0,38.1814,38.2444,38.1421,38.2208,160300.0
2011-02-18 10:35:00,48.61,48.67,48.58,48.65,163600.0,38.2286,38.2758,38.205,38.2601,163600.0
2011-02-18 10:40:00,48.65,48.68,48.55,48.57,96900.0,38.2601,38.2837,38.1814,38.1972,96900.0
2011-02-18 10:45:00,48.57,48.59,48.36,48.49,114900.0,38.1972,38.2129,38.032,38.1343,114900.0
2011-02-18 10:50:00,48.5,48.52,48.42,48.48,53600.0,38.1421,38.1579,38.0792,38.1264,53600.0
2011-02-18 10:55:00,48.48,48.48,48.39,48.41,44100.0,38.1264,38.1264,38.0556,38.0713,44100.0
2011-02-18 11:00:00,48.41,48.45,48.34,48.41,87000.0,38.0713,38.1028,38.0163,38.0713,87000.0
2011-02-18 11:05:00,48.41,48.48,48.39,48.47,69800.0,38.0713,38.1264,38.0556,38.1185,69800.0
2011-02-18 11:10:00,48.48,48.49,48.4,48.44,74200.0,38.1264,38.1343,38.0635,38.0949,74200.0
2011-02-18 11:15:00,48.44,48.49,48.41,48.48,55100.0,38.0949,38.1343,38.0713,38.1264,55100.0
2011-02-18 11:20:00,48.49,48.56,48.44,48.46,91300.0,38.1343,38.1893,38.0949,38.1107,91300.0
2011-02-18 11:25:00,48.47,48.5,48.45,48.5,64200.0,38.1185,38.1421,38.1028,38.1421,64200.0
2011-02-18 11:30:00,48.5,48.56,48.45,48.45,108600.0,38.1421,38.1893,38.1028,38.1028,108600.0
2011-02-18 11:35:00,48.46,48.54,48.46,48.53,35600.0,38.1107,38.1736,38.1107,38.1657,35600.0
2011-02-18 11:40:00,48.53,48.55,48.45,48.48,55400.0,38.1657,38.1814,38.1028,38.1264,55400.0
2011-02-18 11:45:00,48.49,48.5,48.41,48.49,50000.0,38.1343,38.1421,38.0713,38.1343,50000.0
2011-02-18 11:50:00,48.49,48.52,48.44,48.45,55400.0,38.1343,38.1579,38.0949,38.1028,55400.0
2011-02-18 11:55:00,48.45,48.5,48.43,48.47,46600.0,38.1028,38.1421,38.0871,38.1185,46600.0
2011-02-18 12:00:00,48.48,48.53,48.43,48.51,66100.0,38.1264,38.1657,38.0871,38.15,66100.0
2011-02-18 12:05:00,48.51,48.56,48.48,48.51,49800.0,38.15,38.1893,38.1264,38.15,49800.0
2011-02-18 12:10:00,48.52,48.53,48.46,48.5,110300.0,38.1579,38.1657,38.1107,38.1421,110300.0
2011-02-18 12:15:00,48.49,48.55,48.48,48.52,75600.0,38.1343,38.1814,38.1264,38.1579,75600.0
2011-02-18 12:20:00,48.5,48.51,48.4,48.41,77800.0,38.1421,38.15,38.0635,38.0713,77800.0
2011-02-18 12:25:00,48.4,48.45,48.28,48.28,127100.0,38.0635,38.1028,37.9691,37.9691,127100.0
2011-02-18 12:30:00,48.28,48.32,48.26,48.28,74000.0,37.9691,38.0006,37.9534,37.9691,74000.0
2011-02-18 12:35:00,48.28,48.3,48.25,48.28,59700.0,37.9691,37.9848,37.9455,37.9691,59700.0
2011-02-18 12:40:00,48.29,48.3,48.2,48.21,91900.0,37.977,37.9848,37.9062,37.9141,91900.0
2011-02-18 12:45:00,48.21,48.26,48.19,48.25,51400.0,37.9141,37.9534,37.8983,37.9455,51400.0
2011-02-18 12:50:00,48.25,48.3,48.25,48.28,63900.0,37.9455,37.9848,37.9455,37.9691,63900.0
2011-02-18 12:55:00,48.28,48.3,48.25,48.28,72700.0,37.9691,37.9848,37.9455,37.9691,72700.0
2011-02-18 13:00:00,48.29,48.31,48.26,48.27,82200.0,37.977,37.9927,37.9534,37.9612,82200.0
2011-02-18 13:05:00,48.26,48.27,48.14,48.22,184300.0,37.9534,37.9612,37.859,37.9219,184300.0
2011-02-18 13:10:00,48.25,48.3,48.19,48.23,94600.0,37.9455,37.9848,37.8983,37.9298,94600.0
2011-02-18 13:15:00,48.22,48.24,48.13,48.2,53100.0,37.9219,37.9377,37.8511,37.9062,53100.0
2011-02-18 13:20:00,48.2,48.2,47.98,47.99,222700.0,37.9062,37.9062,37.7332,37.741,222700.0
2011-02-18 13:25:00,47.99,48.05,47.9,47.92,93300.0,37.741,37.7882,37.6703,37.686,93300.0
2011-02-18 13:30:00,47.93,47.99,47.9,47.97,117600.0,37.6939,37.741,37.6703,37.7253,117600.0
2011-02-18 13:35:00,47.96,48.02,47.95,47.99,105100.0,37.7174,37.7646,37.7096,37.741,105100.0
2011-02-18 13:40:00,48.0,48.0,47.92,47.99,88400.0,37.7489,37.7489,37.686,37.741,88400.0
2011-02-18 13:45:00,47.98,48.05,47.96,47.99,78700.0,37.7332,37.7882,37.7174,37.741,78700.0
2011-02-18 13:50:00,47.99,48.02,47.97,48.02,63900.0,37.741,37.7646,37.7253,37.7646,63900.0
2011-02-18 13:55:00,48.02,48.15,48.02,48.14,60600.0,37.7646,37.8669,37.7646,37.859,60600.0
2011-02-18 14:00:00,48.13,48.16,48.08,48.1,67200.0,37.8511,37.8747,37.8118,37.8275,67200.0
2011-02-18 14:05:00,48.1,48.18,48.09,48.15,110300.0,37.8275,37.8905,37.8197,37.8669,110300.0
2011-02-18 14:10:00,48.16,48.19,48.15,48.19,31700.0,37.8747,37.8983,37.8669,37.8983,31700.0
2011-02-18 14:15:00,48.18,48.19,47.96,47.97,161100.0,37.8905,37.8983,37.7174,37.7253,161100.0
2011-02-18 14:20:00,47.96,48.02,47.9,47.9,89500.0,37.7174,37.7646,37.6703,37.6703,89500.0
2011-02-18 14:25:00,47.9,47.91,47.81,47.85,116300.0,37.6703,37.6781,37.5995,37.6309,116300.0
2011-02-18 14:30:00,47.85,47.89,47.8,47.88,161400.0,37.6309,37.6624,37.5916,37.6545,161400.0
2011-02-18 14:35:00,47.88,47.93,47.85,47.88,70800.0,37.6545,37.6939,37.6309,37.6545,70800.0
2011-02-18 14:40:00,47.87,47.92,47.84,47.89,88600.0,37.6467,37.686,37.6231,37.6624,88600.0
2011-02-18 14:45:00,47.9,48.01,47.9,48.0,110100.0,37.6703,37.7568,37.6703,37.7489,110100.0
2011-02-18 14:50:00,47.99,48.07,47.98,48.03,125000.0,37.741,37.804,37.7332,37.7725,125000.0
2011-02-18 14:55:00,48.02,48.03,47.98,48.02,91900.0,37.7646,37.7725,37.7332,37.7646,91900.0
2011-02-18 15:00:00,48.03,48.06,47.99,48.05,99800.0,37.7725,37.7961,37.741,37.7882,99800.0
2011-02-18 15:05:00,48.05,48.09,48.05,48.06,118700.0,37.7882,37.8197,37.7882,37.7961,118700.0
2011-02-18 15:10:00,48.06,48.08,48.0,48.03,79700.0,37.7961,37.8118,37.7489,37.7725,79700.0
2011-02-18 15:15:00,48.03,48.03,47.92,47.94,90000.0,37.7725,37.7725,37.686,37.7017,90000.0
2011-02-18 15:20:00,47.93,48.01,47.92,48.01,76700.0,37.6939,37.7568,37.686,37.7568,76700.0
2011-02-18 15:25:00,48.01,48.01,47.91,47.92,103800.0,37.7568,37.7568,37.6781,37.686,103800.0
2011-02-18 15:30:00,47.93,47.97,47.85,47.86,156100.0,37.6939,37.7253,37.6309,37.6388,156100.0
2011-02-18 15:35:00,47.86,47.9,47.84,47.85,153800.0,37.6388,37.6703,37.6231,37.6309,153800.0
2011-02-18 15:40:00,47.85,47.97,47.84,47.97,224300.0,37.6309,37.7253,37.6231,37.7253,224300.0
2011-02-18 15:45:00,47.97,48.12,47.97,48.04,262700.0,37.7253,37.8433,37.7253,37.7804,262700.0
2011-02-18 15:50:00,48.04,48.07,47.99,48.03,341700.0,37.7804,37.804,37.741,37.7725,341700.0
2011-02-18 15:55:00,48.04,48.12,48.04,48.11,383200.0,37.7804,37.8433,37.7804,37.8354,383200.0
2011-02-22 09:30:00,48.52,48.64,48.31,48.5,480600.0,38.1579,38.2522,37.9927,38.1421,480600.0
2011-02-22 09:35:00,48.5,48.59,48.02,48.34,374000.0,38.1421,38.2129,37.7646,38.0163,374000.0
2011-02-22 09:40:00,48.33,48.47,48.23,48.38,327400.0,38.0084,38.1185,37.9298,38.0478,327400.0
2011-02-22 09:45:00,48.38,48.51,48.38,48.43,359900.0,38.0478,38.15,38.0478,38.0871,359900.0
2011-02-22 09:50:00,48.44,48.49,48.24,48.24,239900.0,38.0949,38.1343,37.9377,37.9377,239900.0
2011-02-22 09:55:00,48.25,48.3,48.14,48.29,256400.0,37.9455,37.9848,37.859,37.977,256400.0
2011-02-22 10:00:00,48.3,48.33,48.09,48.1,219600.0,37.9848,38.0084,37.8197,37.8275,219600.0
2011-02-22 10:05:00,48.09,48.09,47.79,47.82,318200.0,37.8197,37.8197,37.5838,37.6073,318200.0
2011-02-22 10:10:00,47.81,48.06,47.78,48.0,204600.0,37.5995,37.7961,37.5759,37.7489,204600.0
2011-02-22 10:15:00,47.99,48.12,47.97,48.07,141000.0,37.741,37.8433,37.7253,37.804,141000.0
2011-02-22 10:20:00,48.08,48.11,47.95,48.01,118100.0,37.8118,37.8354,37.7096,37.7568,118100.0
2011-02-22 10:25:00,48.01,48.01,47.74,47.8,142800.0,37.7568,37.7568,37.5444,37.5916,142800.0
2011-02-22 10:30:00,47.8,47.8,47.62,47.68,243200.0,37.5916,37.5916,37.4501,37.4972,243200.0
2011-02-22 10:35:00,47.68,47.78,47.56,47.58,193200.0,37.4972,37.5759,37.4029,37.4186,193200.0
2011-02-22 10:40:00,47.58,47.8,47.57,47.75,161200.0,37.4186,37.5916,37.4107,37.5523,161200.0
2011-02-22 10:45:00,47.76,47.89,47.69,47.7,143900.0,37.5602,37.6624,37.5051,37.513,143900.0
2011-02-22 10:50:00,47.71,47.9,47.7,47.72,113500.0,37.5208,37.6703,37.513,37.5287,113500.0
2011-02-22 10:55:00,47.73,47.87,47.71,47.76,129600.0,37.5366,37.6467,37.5208,37.5602,129600.0
2011-02-22 11:00:00,47.78,47.82,47.72,47.76,116400.0,37.5759,37.6073,37.5287,37.5602,116400.0
2011-02-22 11:05:00,47.76,47.76,47.53,47.62,123200.0,37.5602,37.5602,37.3793,37.4501,123200.0
2011-02-22 11:10:00,47.62,47.62,47.48,47.6,164200.0,37.4501,37.4501,37.34,37.4343,164200.0
2011-02-22 11:15:00,47.6,47.65,47.53,47.61,150000.0,37.4343,37.4737,37.3793,37.4422,150000.0
2011-02-22 11:20:00,47.61,47.65,47.53,47.56,102400.0,37.4422,37.4737,37.3793,37.4029,102400.0
2011-02-22 11:25:00,47.58,47.63,47.57,47.61,180500.0,37.4186,37.4579,37.4107,37.4422,180500.0
2011-02-22 11:30:00,47.62,47.64,47.51,47.61,154700.0,37.4501,37.4658,37.3636,37.4422,154700.0
2011-02-22 11:35:00,47.61,47.63,47.5,47.51,128100.0,37.4422,37.4579,37.3557,37.3636,128100.0
2011-02-22 11:40:00,47.51,47.54,47.47,47.48,139700.0,37.3636,37.3871,37.3321,37.34,139700.0
2011-02-22 11:45:00,47.48,47.51,47.38,47.47,119200.0,37.34,37.3636,37.2613,37.3321,119200.0
2011-02-22 11:50:00,47.48,47.5,47.34,47.47,130000.0,37.34,37.3557,37.2299,37.3321,130000.0
2011-02-22 11:55:00,47.47,47.52,47.4,47.41,96400.0,37.3321,37.3714,37.277,37.2849,96400.0
2011-02-22 12:00:00,47.42,47.43,47.27,47.31,128300.0,37.2928,37.3006,37.1748,37.2063,128300.0
2011-02-22 12:05:00,47.31,47.32,47.15,47.16,160200.0,37.2063,37.2141,37.0804,37.0883,160200.0
2011-02-22 12:10:00,47.16,47.16,47.05,47.07,239500.0,37.0883,37.0883,37.0018,37.0175,239500.0
2011-02-22 12:15:00,47.07,47.07,47.0,47.07,164500.0,37.0175,37.0175,36.9625,37.0175,164500.0
2011-02-22 12:20:00,47.07,47.28,47.06,47.2,123500.0,37.0175,37.1827,37.0097,37.1198,123500.0
2011-02-22 12:25:00,47.2,47.27,47.16,47.16,99800.0,37.1198,37.1748,37.0883,37.0883,99800.0
2011-02-22 12:30:00,47.17,47.21,47.14,47.15,99100.0,37.0962,37.1276,37.0726,37.0804,99100.0
2011-02-22 12:35:00,47.15,47.15,46.96,46.97,167200.0,37.0804,37.0804,36.931,36.9389,167200.0
2011-02-22 12:40:00,46.97,46.97,46.76,46.84,237700.0,36.9389,36.9389,36.7737,36.8366,237700.0
2011-02-22 12:45:00,46.84,46.88,46.66,46.71,191900.0,36.8366,36.8681,36.6951,36.7344,191900.0
2011-02-22 12:50:00,46.7,46.77,46.64,46.71,129100.0,36.7265,36.7816,36.6794,36.7344,129100.0
2011-02-22 12:55:00,46.7,46.7,46.58,46.62,107700.0,36.7265,36.7265,36.6322,36.6636,107700.0
2011-02-22 13:00:00,46.62,46.64,46.55,46.63,142900.0,36.6636,36.6794,36.6086,36.6715,142900.0
2011-02-22 13:05:00,46.64,46.67,46.61,46.63,149500.0,36.6794,36.7029,36.6558,36.6715,149500.0
2011-02-22 13:10:00,46.63,46.65,46.52,46.52,127700.0,36.6715,36.6872,36.585,36.585,127700.0
2011-02-22 13:15:00,46.53,46.55,46.42,46.48,134500.0,36.5928,36.6086,36.5063,36.5535,134500.0
2011-02-22 13:20:00,46.49,46.49,46.22,46.24,185600.0,36.5614,36.5614,36.3491,36.3648,185600.0
2011-02-22 13:25:00,46.25,46.44,46.24,46.42,104200.0,36.3726,36.5221,36.3648,36.5063,104200.0
2011-02-22 13:30:00,46.42,46.46,46.37,46.41,108500.0,36.5063,36.5378,36.467,36.4985,108500.0
2011-02-22 13:35:00,46.42,46.62,46.41,46.58,112800.0,36.5063,36.6636,36.4985,36.6322,112800.0
2011-02-22 13:40:00,46.59,46.71,46.55,46.59,107500.0,36.64,36.7344,36.6086,36.64,107500.0
2011-02-22 13:45:00,46.58,46.61,46.48,46.53,107500.0,36.6322,36.6558,36.5535,36.5928,107500.0
2011-02-22 13:50:00,46.53,46.71,46.52,46.69,59500.0,36.5928,36.7344,36.585,36.7187,59500.0
2011-02-22 13:55:00,46.68,46.75,46.67,46.73,64900.0,36.7108,36.7659,36.7029,36.7501,64900.0
2011-02-22 14:00:00,46.73,46.79,46.69,46.69,100700.0,36.7501,36.7973,36.7187,36.7187,100700.0
2011-02-22 14:05:00,46.68,46.7,46.49,46.55,229400.0,36.7108,36.7265,36.5614,36.6086,229400.0
2011-02-22 14:10:00,46.55,46.63,46.49,46.61,79400.0,36.6086,36.6715,36.5614,36.6558,79400.0
2011-02-22 14:15:00,46.61,46.74,46.61,46.63,82000.0,36.6558,36.758,36.6558,36.6715,82000.0
2011-02-22 14:20:00,46.64,46.67,46.57,46.67,59000.0,36.6794,36.7029,36.6243,36.7029,59000.0
2011-02-22 14:25:00,46.68,46.73,46.6,46.72,76800.0,36.7108,36.7501,36.6479,36.7423,76800.0
2011-02-22 14:30:00,46.72,46.87,46.71,46.86,92900.0,36.7423,36.8602,36.7344,36.8524,92900.0
2011-02-22 14:35:00,46.86,46.9,46.8,46.82,161600.0,36.8524,36.8838,36.8052,36.8209,161600.0
2011-02-22 14:40:00,46.82,46.84,46.55,46.68,296700.0,36.8209,36.8366,36.6086,36.7108,296700.0
2011-02-22 14:45:00,46.68,46.73,46.5,46.52,205800.0,36.7108,36.7501,36.5693,36.585,205800.0
2011-02-22 14:50:00,46.51,46.59,46.4,46.42,117600.0,36.5771,36.64,36.4906,36.5063,117600.0
2011-02-22 14:55:00,46.42,46.45,46.33,46.4,196100.0,36.5063,36.5299,36.4356,36.4906,196100.0
2011-02-22 15:00:00,46.4,46.42,46.31,46.32,300300.0,36.4906,36.5063,36.4198,36.4277,300300.0
2011-02-22 15:05:00,46.32,46.33,46.2,46.28,208400.0,36.4277,36.4356,36.3333,36.3962,208400.0
2011-02-22 15:10:00,46.27,46.42,46.27,46.38,187200.0,36.3884,36.5063,36.3884,36.4749,187200.0
2011-02-22 15:15:00,46.38,46.39,46.2,46.2,146000.0,36.4749,36.4827,36.3333,36.3333,146000.0
2011-02-22 15:20:00,46.21,46.27,46.19,46.23,162900.0,36.3412,36.3884,36.3255,36.3569,162900.0
2011-02-22 15:25:00,46.23,46.38,46.19,46.38,284400.0,36.3569,36.4749,36.3255,36.4749,284400.0
2011-02-22 15:30:00,46.39,46.58,46.36,46.38,256200.0,36.4827,36.6322,36.4592,36.4749,256200.0
2011-02-22 15:35:00,46.38,46.47,46.27,46.27,145500.0,36.4749,36.5457,36.3884,36.3884,145500.0
2011-02-22 15:40:00,46.27,46.4,46.25,46.36,222400.0,36.3884,36.4906,36.3726,36.4592,222400.0
2011-02-22 15:45:00,46.36,46.45,46.34,46.38,331000.0,36.4592,36.5299,36.4434,36.4749,331000.0
2011-02-22 15:50:00,46.38,46.52,46.36,46.52,303800.0,36.4749,36.585,36.4592,36.585,303800.0
2011-02-22 15:55:00,46.52,46.61,46.49,46.6,402700.0,36.585,36.6558,36.5614,36.6479,402700.0
2011-02-23 09:30:00,46.7,46.81,46.4,46.8,298000.0,36.7265,36.813,36.4906,36.8052,298000.0
2011-02-23 09:35:00,46.8,46.9,46.61,46.74,156000.0,36.8052,36.8838,36.6558,36.758,156000.0
2011-02-23 09:40:00,46.75,47.2,46.7,47.15,150600.0,36.7659,37.1198,36.7265,37.0804,150600.0
2011-02-23 09:45:00,47.18,47.18,46.7,46.82,142400.0,37.104,37.104,36.7265,36.8209,142400.0
2011-02-23 09:50:00,46.82,47.0,46.78,46.98,165200.0,36.8209,36.9625,36.7895,36.9467,165200.0
2011-02-23 09:55:00,47.0,47.21,46.98,47.15,157200.0,36.9625,37.1276,36.9467,37.0804,157200.0
2011-02-23 10:00:00,47.18,47.36,47.01,47.15,163200.0,37.104,37.2456,36.9703,37.0804,163200.0
2011-02-23 10:05:00,47.15,47.29,46.84,46.93,327700.0,37.0804,37.1905,36.8366,36.9074,327700.0
2011-02-23 10:10:00,46.93,47.09,46.89,47.07,159400.0,36.9074,37.0332,36.876,37.0175,159400.0
2011-02-23 10:15:00,47.06,47.31,47.0,47.24,226200.0,37.0097,37.2063,36.9625,37.1512,226200.0
2011-02-23 10:20:00,47.25,47.47,47.22,47.34,186100.0,37.1591,37.3321,37.1355,37.2299,186100.0
2011-02-23 10:25:00,47.33,47.4,47.28,47.33,109200.0,37.222,37.277,37.1827,37.222,109200.0
2011-02-23 10:30:00,47.33,47.41,47.0,47.08,225500.0,37.222,37.2849,36.9625,37.0254,225500.0
2011-02-23 10:35:00,47.09,47.25,47.0,47.08,170300.0,37.0332,37.1591,36.9625,37.0254,170300.0
2011-02-23 10:40:00,47.08,47.08,46.79,46.8,195800.0,37.0254,37.0254,36.7973,36.8052,195800.0
2011-02-23 10:45:00,46.81,46.97,46.81,46.9,111100.0,36.813,36.9389,36.813,36.8838,111100.0
2011-02-23 10:50:00,46.91,47.15,46.9,47.05,113000.0,36.8917,37.0804,36.8838,37.0018,113000.0
2011-02-23 10:55:00,47.06,47.1,46.94,47.08,161200.0,37.0097,37.0411,36.9153,37.0254,161200.0
2011-02-23 11:00:00,47.08,47.14,47.02,47.1,88700.0,37.0254,37.0726,36.9782,37.0411,88700.0
2011-02-23 11:05:00,47.09,47.32,47.09,47.26,109400.0,37.0332,37.2141,37.0332,37.1669,109400.0
2011-02-23 11:10:00,47.26,47.33,47.16,47.2,140200.0,37.1669,37.222,37.0883,37.1198,140200.0
2011-02-23 11:15:00,47.21,47.29,47.16,47.19,106800.0,37.1276,37.1905,37.0883,37.1119,106800.0
2011-02-23 11:20:00,47.18,47.25,47.13,47.23,79900.0,37.104,37.1591,37.0647,37.1434,79900.0
2011-02-23 11:25:00,47.24,47.31,47.23,47.27,124300.0,37.1512,37.2063,37.1434,37.1748,124300.0
2011-02-23 11:30:00,47.27,47.28,47.12,47.12,237000.0,37.1748,37.1827,37.0568,37.0568,237000.0
2011-02-23 11:35:00,47.12,47.19,47.0,47.13,173700.0,37.0568,37.1119,36.9625,37.0647,173700.0
2011-02-23 11:40:00,47.12,47.16,47.0,47.0,132300.0,37.0568,37.0883,36.9625,36.9625,132300.0
2011-02-23 11:45:00,47.0,47.05,46.96,46.98,219100.0,36.9625,37.0018,36.931,36.9467,219100.0
2011-02-23 11:50:00,46.98,47.03,46.96,47.01,96500.0,36.9467,36.9861,36.931,36.9703,96500.0
2011-02-23 11:55:00,47.01,47.11,46.96,47.01,140900.0,36.9703,37.049,36.931,36.9703,140900.0
2011-02-23 12:00:00,47.01,47.01,46.8,46.81,155100.0,36.9703,36.9703,36.8052,36.813,155100.0
2011-02-23 12:05:00,46.81,46.88,46.79,46.82,182400.0,36.813,36.8681,36.7973,36.8209,182400.0
2011-02-23 12:10:00,46.83,46.93,46.8,46.86,158100.0,36.8288,36.9074,36.8052,36.8524,158100.0
2011-02-23 12:15:00,46.84,46.85,46.5,46.53,252800.0,36.8366,36.8445,36.5693,36.5928,252800.0
2011-02-23 12:20:00,46.53,46.72,46.53,46.64,132400.0,36.5928,36.7423,36.5928,36.6794,132400.0
2011-02-23 12:25:00,46.64,46.89,46.64,46.86,103500.0,36.6794,36.876,36.6794,36.8524,103500.0
2011-02-23 12:30:00,46.87,46.94,46.8,46.86,89600.0,36.8602,36.9153,36.8052,36.8524,89600.0
2011-02-23 12:35:00,46.86,47.02,46.85,46.95,108000.0,36.8524,36.9782,36.8445,36.9231,108000.0
2011-02-23 12:40:00,46.95,46.99,46.86,46.95,110200.0,36.9231,36.9546,36.8524,36.9231,110200.0
2011-02-23 12:45:00,46.94,46.97,46.9,46.95,109300.0,36.9153,36.9389,36.8838,36.9231,109300.0
2011-02-23 12:50:00,46.97,46.98,46.89,46.91,106200.0,36.9389,36.9467,36.876,36.8917,106200.0
2011-02-23 12:55:00,46.92,47.06,46.91,46.98,120200.0,36.8996,37.0097,36.8917,36.9467,120200.0
2011-02-23 13:00:00,46.98,47.05,46.95,47.04,111800.0,36.9467,37.0018,36.9231,36.9939,111800.0
2011-02-23 13:05:00,47.04,47.06,46.9,46.92,117200.0,36.9939,37.0097,36.8838,36.8996,117200.0
2011-02-23 13:10:00,46.92,46.92,46.71,46.71,187300.0,36.8996,36.8996,36.7344,36.7344,187300.0
2011-02-23 13:15:00,46.72,46.76,46.59,46.64,123200.0,36.7423,36.7737,36.64,36.6794,123200.0
2011-02-23 13:20:00,46.65,46.74,46.61,46.68,236100.0,36.6872,36.758,36.6558,36.7108,236100.0
2011-02-23 13:25:00,46.68,46.85,46.64,46.83,111300.0,36.7108,36.8445,36.6794,36.8288,111300.0
2011-02-23 13:30:00,46.83,46.88,46.76,46.87,98800.0,36.8288,36.8681,36.7737,36.8602,98800.0
2011-02-23 13:35:00,46.86,47.03,46.86,46.94,119800.0,36.8524,36.9861,36.8524,36.9153,119800.0
2011-02-23 13:40:00,46.95,47.06,46.92,47.05,90600.0,36.9231,37.0097,36.8996,37.0018,90600.0
2011-02-23 13:45:00,47.05,47.21,47.0,47.18,183200.0,37.0018,37.1276,36.9625,37.104,183200.0
2011-02-23 13:50:00,47.18,47.3,47.15,47.28,111100.0,37.104,37.1984,37.0804,37.1827,111100.0
2011-02-23 13:55:00,47.28,47.34,47.12,47.27,132000.0,37.1827,37.2299,37.0568,37.1748,132000.0
2011-02-23 14:00:00,47.28,47.4,47.27,47.39,97700.0,37.1827,37.277,37.1748,37.2692,97700.0
2011-02-23 14:05:00,47.39,47.43,47.25,47.33,98700.0,37.2692,37.3006,37.1591,37.222,98700.0
2011-02-23 14:10:00,47.33,47.41,47.22,47.3,93200.0,37.222,37.2849,37.1355,37.1984,93200.0
2011-02-23 14:15:00,47.3,47.44,47.28,47.43,90100.0,37.1984,37.3085,37.1827,37.3006,90100.0
2011-02-23 14:20:00,47.44,47.5,47.42,47.49,108700.0,37.3085,37.3557,37.2928,37.3478,108700.0
2011-02-23 14:25:00,47.49,47.5,47.41,47.41,103100.0,37.3478,37.3557,37.2849,37.2849,103100.0
2011-02-23 14:30:00,47.42,47.5,47.42,47.5,90500.0,37.2928,37.3557,37.2928,37.3557,90500.0
2011-02-23 14:35:00,47.5,47.5,47.37,47.38,157900.0,37.3557,37.3557,37.2535,37.2613,157900.0
2011-02-23 14:40:00,47.37,47.45,47.31,47.32,88300.0,37.2535,37.3164,37.2063,37.2141,88300.0
2011-02-23 14:45:00,47.32,47.36,47.16,47.26,263600.0,37.2141,37.2456,37.0883,37.1669,263600.0
2011-02-23 14:50:00,47.26,47.4,47.26,47.39,125100.0,37.1669,37.277,37.1669,37.2692,125100.0
2011-02-23 14:55:00,47.4,47.5,47.36,47.49,149500.0,37.277,37.3557,37.2456,37.3478,149500.0
2011-02-23 15:00:00,47.49,47.49,47.37,47.41,130900.0,37.3478,37.3478,37.2535,37.2849,130900.0
2011-02-23 15:05:00,47.42,47.44,47.33,47.36,129400.0,37.2928,37.3085,37.222,37.2456,129400.0
2011-02-23 15:10:00,47.36,47.45,47.35,47.43,97800.0,37.2456,37.3164,37.2377,37.3006,97800.0
2011-02-23 15:15:00,47.42,47.49,47.35,47.48,134800.0,37.2928,37.3478,37.2377,37.34,134800.0
2011-02-23 15:20:00,47.48,47.54,47.36,47.43,420000.0,37.34,37.3871,37.2456,37.3006,420000.0
2011-02-23 15:25:00,47.42,47.47,47.28,47.28,247300.0,37.2928,37.3321,37.1827,37.1827,247300.0
2011-02-23 15:30:00,47.29,47.36,47.25,47.29,223800.0,37.1905,37.2456,37.1591,37.1905,223800.0
2011-02-23 15:35:00,47.3,47.39,47.22,47.38,203500.0,37.1984,37.2692,37.1355,37.2613,203500.0
2011-02-23 15:40:00,47.38,47.43,47.34,47.38,179000.0,37.2613,37.3006,37.2299,37.2613,179000.0
2011-02-23 15:45:00,47.37,47.37,47.23,47.34,255200.0,37.2535,37.2535,37.1434,37.2299,255200.0
2011-02-23 15:50:00,47.34,47.4,47.27,47.33,287200.0,37.2299,37.277,37.1748,37.222,287200.0
2011-02-23 15:55:00,47.33,47.39,47.27,47.35,426800.0,37.222,37.2692,37.1748,37.2377,426800.0
2011-02-24 09:30:00,46.86,47.17,46.86,47.09,270700.0,36.8524,37.0962,36.8524,37.0332,270700.0
2011-02-24 09:35:00,47.09,47.3,47.09,47.12,252800.0,37.0332,37.1984,37.0332,37.0568,252800.0
2011-02-24 09:40:00,47.13,47.17,46.94,47.07,192500.0,37.0647,37.0962,36.9153,37.0175,192500.0
2011-02-24 09:45:00,47.07,47.08,46.46,46.56,331300.0,37.0175,37.0254,36.5378,36.6164,331300.0
2011-02-24 09:50:00,46.57,46.72,46.12,46.17,446900.0,36.6243,36.7423,36.2704,36.3097,446900.0
2011-02-24 09:55:00,46.17,46.46,46.02,46.44,288300.0,36.3097,36.5378,36.1918,36.5221,288300.0
2011-02-24 10:00:00,46.41,46.55,46.28,46.34,144000.0,36.4985,36.6086,36.3962,36.4434,144000.0
2011-02-24 10:05:00,46.34,46.5,46.28,46.42,202700.0,36.4434,36.5693,36.3962,36.5063,202700.0
2011-02-24 10:10:00,46.46,46.53,46.41,46.5,197900.0,36.5378,36.5928,36.4985,36.5693,197900.0
2011-02-24 10:15:00,46.5,46.68,46.44,46.52,221900.0,36.5693,36.7108,36.5221,36.585,221900.0
2011-02-24 10:20:00,46.53,46.6,46.3,46.34,267400.0,36.5928,36.6479,36.412,36.4434,267400.0
2011-02-24 10:25:00,46.34,46.36,46.25,46.31,142500.0,36.4434,36.4592,36.3726,36.4198,142500.0
2011-02-24 10:30:00,46.31,46.43,46.16,46.41,298900.0,36.4198,36.5142,36.3019,36.4985,298900.0
2011-02-24 10:35:00,46.41,46.5,46.37,46.44,189600.0,36.4985,36.5693,36.467,36.5221,189600.0
2011-02-24 10:40:00,46.43,46.5,46.37,46.42,182500.0,36.5142,36.5693,36.467,36.5063,182500.0
2011-02-24 10:45:00,46.42,46.46,46.3,46.43,124200.0,36.5063,36.5378,36.412,36.5142,124200.0
2011-02-24 10:50:00,46.42,46.46,46.33,46.34,121600.0,36.5063,36.5378,36.4356,36.4434,121600.0
2011-02-24 10:55:00,46.36,46.53,46.34,46.52,110700.0,36.4592,36.5928,36.4434,36.585,110700.0
2011-02-24 11:00:00,46.53,46.71,46.46,46.56,267400.0,36.5928,36.7344,36.5378,36.6164,267400.0
2011-02-24 11:05:00,46.57,46.64,46.55,46.62,141400.0,36.6243,36.6794,36.6086,36.6636,141400.0
2011-02-24 11:10:00,46.63,46.66,46.44,46.45,120000.0,36.6715,36.6951,36.5221,36.5299,120000.0
2011-02-24 11:15:00,46.45,46.46,46.38,46.43,176700.0,36.5299,36.5378,36.4749,36.5142,176700.0
2011-02-24 11:20:00,46.43,46.46,46.31,46.45,95100.0,36.5142,36.5378,36.4198,36.5299,95100.0
2011-02-24 11:25:00,46.45,46.51,46.39,46.47,124600.0,36.5299,36.5771,36.4827,36.5457,124600.0
2011-02-24 11:30:00,46.48,46.5,46.35,46.39,81400.0,36.5535,36.5693,36.4513,36.4827,81400.0
2011-02-24 11:35:00,46.39,46.41,46.31,46.32,77700.0,36.4827,36.4985,36.4198,36.4277,77700.0
2011-02-24 11:40:00,46.32,46.37,46.2,46.27,81600.0,36.4277,36.467,36.3333,36.3884,81600.0
2011-02-24 11:45:00,46.27,46.29,46.11,46.13,121600.0,36.3884,36.4041,36.2625,36.2783,121600.0
2011-02-24 11:50:00,46.13,46.14,45.91,46.09,290000.0,36.2783,36.2861,36.1053,36.2468,290000.0
2011-02-24 11:55:00,46.08,46.23,46.05,46.09,120400.0,36.2389,36.3569,36.2154,36.2468,120400.0
2011-02-24 12:00:00,46.1,46.12,45.96,46.03,136400.0,36.2547,36.2704,36.1446,36.1996,136400.0
2011-02-24 12:05:00,46.03,46.09,45.9,45.95,120400.0,36.1996,36.2468,36.0974,36.1367,120400.0
2011-02-24 12:10:00,45.95,46.1,45.94,46.05,64900.0,36.1367,36.2547,36.1288,36.2154,64900.0
2011-02-24 12:15:00,46.04,46.12,46.01,46.1,58600.0,36.2075,36.2704,36.1839,36.2547,58600.0
2011-02-24 12:20:00,46.09,46.15,46.07,46.09,36600.0,36.2468,36.294,36.2311,36.2468,36600.0
2011-02-24 12:25:00,46.08,46.16,46.06,46.08,104700.0,36.2389,36.3019,36.2232,36.2389,104700.0
2011-02-24 12:30:00,46.09,46.18,46.08,46.12,83900.0,36.2468,36.3176,36.2389,36.2704,83900.0
2011-02-24 12:35:00,46.11,46.16,46.04,46.13,112800.0,36.2625,36.3019,36.2075,36.2783,112800.0
2011-02-24 12:40:00,46.13,46.13,45.92,45.93,106400.0,36.2783,36.2783,36.1131,36.121,106400.0
2011-02-24 12:45:00,45.92,46.0,45.83,45.95,141500.0,36.1131,36.176,36.0423,36.1367,141500.0
2011-02-24 12:50:00,45.94,45.97,45.86,45.96,72100.0,36.1288,36.1524,36.0659,36.1446,72100.0
2011-02-24 12:55:00,45.97,46.07,45.95,45.99,85600.0,36.1524,36.2311,36.1367,36.1682,85600.0
2011-02-24 13:00:00,45.99,46.02,45.95,45.95,125100.0,36.1682,36.1918,36.1367,36.1367,125100.0
2011-02-24 13:05:00,45.95,45.99,45.86,45.86,62900.0,36.1367,36.1682,36.0659,36.0659,62900.0
2011-02-24 13:10:00,45.87,45.87,45.79,45.8,114000.0,36.0738,36.0738,36.0109,36.0187,114000.0
2011-02-24 13:15:00,45.79,45.81,45.66,45.67,211100.0,36.0109,36.0266,35.9086,35.9165,211100.0
2011-02-24 13:20:00,45.67,45.75,45.66,45.67,181700.0,35.9165,35.9794,35.9086,35.9165,181700.0
2011-02-24 13:25:00,45.69,45.77,45.56,45.71,292300.0,35.9322,35.9952,35.83,35.948,292300.0
2011-02-24 13:30:00,45.71,45.86,45.71,45.82,146600.0,35.948,36.0659,35.948,36.0345,146600.0
2011-02-24 13:35:00,45.81,45.86,45.7,45.72,77000.0,36.0266,36.0659,35.9401,35.9558,77000.0
2011-02-24 13:40:00,45.73,45.73,45.47,45.51,221300.0,35.9637,35.9637,35.7592,35.7907,221300.0
2011-02-24 13:45:00,45.5,45.51,45.25,45.37,270600.0,35.7828,35.7907,35.5862,35.6806,270600.0
2011-02-24 13:50:00,45.37,45.47,45.14,45.14,271900.0,35.6806,35.7592,35.4997,35.4997,271900.0
2011-02-24 13:55:00,45.14,45.17,44.97,45.15,367200.0,35.4997,35.5233,35.366,35.5076,367200.0
2011-02-24 14:00:00,45.18,45.32,45.1,45.25,235200.0,35.5312,35.6413,35.4682,35.5862,235200.0
2011-02-24 14:05:00,45.25,45.37,45.23,45.36,150200.0,35.5862,35.6806,35.5705,35.6727,150200.0
2011-02-24 14:10:00,45.37,45.39,45.25,45.29,268000.0,35.6806,35.6963,35.5862,35.6177,268000.0
2011-02-24 14:15:00,45.29,45.3,45.11,45.25,399400.0,35.6177,35.6255,35.4761,35.5862,399400.0
2011-02-24 14:20:00,45.24,45.3,45.12,45.29,403200.0,35.5783,35.6255,35.484,35.6177,403200.0
2011-02-24 14:25:00,45.29,45.4,45.27,45.35,249200.0,35.6177,35.7042,35.6019,35.6649,249200.0
2011-02-24 14:30:00,45.34,45.44,45.26,45.44,290000.0,35.657,35.7356,35.5941,35.7356,290000.0
2011-02-24 14:35:00,45.44,45.45,45.32,45.41,301200.0,35.7356,35.7435,35.6413,35.712,301200.0
2011-02-24 14:40:00,45.41,45.47,45.3,45.3,180000.0,35.712,35.7592,35.6255,35.6255,180000.0
2011-02-24 14:45:00,45.3,45.4,45.24,45.37,247200.0,35.6255,35.7042,35.5783,35.6806,247200.0
2011-02-24 14:50:00,45.38,45.38,45.23,45.28,242300.0,35.6884,35.6884,35.5705,35.6098,242300.0
2011-02-24 14:55:00,45.29,45.47,45.28,45.44,268200.0,35.6177,35.7592,35.6098,35.7356,268200.0
2011-02-24 15:00:00,45.44,45.47,45.36,45.37,248400.0,35.7356,35.7592,35.6727,35.6806,248400.0
2011-02-24 15:05:00,45.36,45.51,45.32,45.48,261800.0,35.6727,35.7907,35.6413,35.7671,261800.0
2011-02-24 15:10:00,45.48,45.59,45.4,45.58,226100.0,35.7671,35.8536,35.7042,35.8457,226100.0
2011-02-24 15:15:00,45.58,45.62,45.53,45.58,211600.0,35.8457,35.8772,35.8064,35.8457,211600.0
2011-02-24 15:20:00,45.59,45.7,45.59,45.7,284900.0,35.8536,35.9401,35.8536,35.9401,284900.0
2011-02-24 15:25:00,45.7,45.71,45.56,45.6,311000.0,35.9401,35.948,35.83,35.8615,311000.0
2011-02-24 15:30:00,45.59,45.64,45.56,45.59,351000.0,35.8536,35.8929,35.83,35.8536,351000.0
2011-02-24 15:35:00,45.58,45.67,45.55,45.57,369400.0,35.8457,35.9165,35.8221,35.8379,369400.0
2011-02-24 15:40:00,45.57,45.6,45.51,45.54,316900.0,35.8379,35.8615,35.7907,35.8143,316900.0
2011-02-24 15:45:00,45.54,45.62,45.54,45.54,431000.0,35.8143,35.8772,35.8143,35.8143,431000.0
2011-02-24 15:50:00,45.54,45.58,45.46,45.48,363600.0,35.8143,35.8457,35.7514,35.7671,363600.0
2011-02-24 15:55:00,45.48,45.54,45.47,45.53,511700.0,35.7671,35.8143,35.7592,35.8064,511700.0
2011-02-25 09:30:00,45.76,45.84,45.6,45.83,273900.0,35.9873,36.0502,35.8615,36.0423,273900.0
2011-02-25 09:35:00,45.8,45.94,45.69,45.89,238100.0,36.0187,36.1288,35.9322,36.0895,238100.0
2011-02-25 09:40:00,45.88,45.99,45.78,45.9,206500.0,36.0817,36.1682,36.003,36.0974,206500.0
2011-02-25 09:45:00,45.89,46.0,45.81,45.93,123400.0,36.0895,36.176,36.0266,36.121,123400.0
2011-02-25 09:50:00,45.93,46.16,45.91,46.12,130000.0,36.121,36.3019,36.1053,36.2704,130000.0
2011-02-25 09:55:00,46.13,46.24,46.06,46.19,174400.0,36.2783,36.3648,36.2232,36.3255,174400.0
2011-02-25 10:00:00,46.2,46.38,46.18,46.36,226200.0,36.3333,36.4749,36.3176,36.4592,226200.0
2011-02-25 10:05:00,46.36,46.42,46.31,46.41,185300.0,36.4592,36.5063,36.4198,36.4985,185300.0
2011-02-25 10:10:00,46.41,46.55,46.38,46.55,192900.0,36.4985,36.6086,36.4749,36.6086,192900.0
2011-02-25 10:15:00,46.55,46.65,46.54,46.59,149100.0,36.6086,36.6872,36.6007,36.64,149100.0
2011-02-25 10:20:00,46.6,46.63,46.47,46.56,158600.0,36.6479,36.6715,36.5457,36.6164,158600.0
2011-02-25 10:25:00,46.57,46.69,46.55,46.55,108100.0,36.6243,36.7187,36.6086,36.6086,108100.0
2011-02-25 10:30:00,46.56,46.63,46.47,46.52,274900.0,36.6164,36.6715,36.5457,36.585,274900.0
2011-02-25 10:35:00,46.52,46.64,46.52,46.63,174400.0,36.585,36.6794,36.585,36.6715,174400.0
2011-02-25 10:40:00,46.64,46.69,46.59,46.64,139600.0,36.6794,36.7187,36.64,36.6794,139600.0
2011-02-25 10:45:00,46.64,46.69,46.59,46.66,68600.0,36.6794,36.7187,36.64,36.6951,68600.0
2011-02-25 10:50:00,46.66,46.69,46.57,46.58,93600.0,36.6951,36.7187,36.6243,36.6322,93600.0
2011-02-25 10:55:00,46.58,46.62,46.49,46.51,204800.0,36.6322,36.6636,36.5614,36.5771,204800.0
2011-02-25 11:00:00,46.5,46.5,46.38,46.39,144900.0,36.5693,36.5693,36.4749,36.4827,144900.0
2011-02-25 11:05:00,46.39,46.4,46.29,46.3,159600.0,36.4827,36.4906,36.4041,36.412,159600.0
2011-02-25 11:10:00,46.3,46.46,46.3,46.44,182500.0,36.412,36.5378,36.412,36.5221,182500.0
2011-02-25 11:15:00,46.44,46.53,46.44,46.48,82800.0,36.5221,36.5928,36.5221,36.5535,82800.0
2011-02-25 11:20:00,46.48,46.52,46.42,46.49,96200.0,36.5535,36.585,36.5063,36.5614,96200.0
2011-02-25 11:25:00,46.5,46.56,46.38,46.42,208100.0,36.5693,36.6164,36.4749,36.5063,208100.0
2011-02-25 11:30:00,46.42,46.48,46.36,46.41,145600.0,36.5063,36.5535,36.4592,36.4985,145600.0
2011-02-25 11:35:00,46.41,46.51,46.39,46.49,181000.0,36.4985,36.5771,36.4827,36.5614,181000.0
2011-02-25 11:40:00,46.48,46.48,46.38,46.43,169900.0,36.5535,36.5535,36.4749,36.5142,169900.0
2011-02-25 11:45:00,46.42,46.56,46.38,46.56,164400.0,36.5063,36.6164,36.4749,36.6164,164400.0
2011-02-25 11:50:00,46.55,46.62,46.49,46.6,123700.0,36.6086,36.6636,36.5614,36.6479,123700.0
2011-02-25 11:55:00,46.6,46.61,46.54,46.59,129700.0,36.6479,36.6558,36.6007,36.64,129700.0
2011-02-25 12:00:00,46.59,46.6,46.52,46.54,149200.0,36.64,36.6479,36.585,36.6007,149200.0
2011-02-25 12:05:00,46.55,46.56,46.51,46.53,76800.0,36.6086,36.6164,36.5771,36.5928,76800.0
2011-02-25 12:10:00,46.53,46.65,46.51,46.63,330800.0,36.5928,36.6872,36.5771,36.6715,330800.0
2011-02-25 12:15:00,46.63,46.64,46.55,46.55,126300.0,36.6715,36.6794,36.6086,36.6086,126300.0
2011-02-25 12:20:00,46.54,46.59,46.49,46.56,122300.0,36.6007,36.64,36.5614,36.6164,122300.0
2011-02-25 12:25:00,46.56,46.61,46.55,46.56,62100.0,36.6164,36.6558,36.6086,36.6164,62100.0
2011-02-25 12:30:00,46.56,46.61,46.55,46.56,53200.0,36.6164,36.6558,36.6086,36.6164,53200.0
2011-02-25 12:35:00,46.57,46.59,46.54,46.55,81300.0,36.6243,36.64,36.6007,36.6086,81300.0
2011-02-25 12:40:00,46.54,46.57,46.51,46.54,113000.0,36.6007,36.6243,36.5771,36.6007,113000.0
2011-02-25 12:45:00,46.54,46.61,46.49,46.61,178000.0,36.6007,36.6558,36.5614,36.6558,178000.0
2011-02-25 12:50:00,46.6,46.65,46.58,46.63,77300.0,36.6479,36.6872,36.6322,36.6715,77300.0
2011-02-25 12:55:00,46.63,46.67,46.62,46.66,43100.0,36.6715,36.7029,36.6636,36.6951,43100.0
2011-02-25 13:00:00,46.67,46.68,46.6,46.61,88800.0,36.7029,36.7108,36.6479,36.6558,88800.0
2011-02-25 13:05:00,46.6,46.65,46.6,46.64,99500.0,36.6479,36.6872,36.6479,36.6794,99500.0
2011-02-25 13:10:00,46.64,46.66,46.62,46.63,141200.0,36.6794,36.6951,36.6636,36.6715,141200.0
2011-02-25 13:15:00,46.64,46.66,46.63,46.66,114500.0,36.6794,36.6951,36.6715,36.6951,114500.0
2011-02-25 13:20:00,46.66,46.66,46.62,46.63,105500.0,36.6951,36.6951,36.6636,36.6715,105500.0
2011-02-25 13:25:00,46.64,46.65,46.63,46.65,53000.0,36.6794,36.6872,36.6715,36.6872,53000.0
2011-02-25 13:30:00,46.65,46.66,46.62,46.66,109400.0,36.6872,36.6951,36.6636,36.6951,109400.0
2011-02-25 13:35:00,46.64,46.65,46.63,46.65,39400.0,36.6794,36.6872,36.6715,36.6872,39400.0
2011-02-25 13:40:00,46.65,46.65,46.62,46.64,113800.0,36.6872,36.6872,36.6636,36.6794,113800.0
2011-02-25 13:45:00,46.64,46.65,46.58,46.61,150100.0,36.6794,36.6872,36.6322,36.6558,150100.0
2011-02-25 13:50:00,46.62,46.65,46.6,46.61,74800.0,36.6636,36.6872,36.6479,36.6558,74800.0
2011-02-25 13:55:00,46.62,46.63,46.6,46.62,86500.0,36.6636,36.6715,36.6479,36.6636,86500.0
2011-02-25 14:00:00,46.62,46.65,46.6,46.65,117700.0,36.6636,36.6872,36.6479,36.6872,117700.0
2011-02-25 14:05:00,46.65,46.88,46.65,46.82,326300.0,36.6872,36.8681,36.6872,36.8209,326300.0
2011-02-25 14:10:00,46.83,46.88,46.8,46.87,118800.0,36.8288,36.8681,36.8052,36.8602,118800.0
2011-02-25 14:15:00,46.88,46.93,46.8,46.81,179600.0,36.8681,36.9074,36.8052,36.813,179600.0
2011-02-25 14:20:00,46.81,46.92,46.75,46.87,176400.0,36.813,36.8996,36.7659,36.8602,176400.0
2011-02-25 14:25:00,46.87,46.95,46.84,46.95,103800.0,36.8602,36.9231,36.8366,36.9231,103800.0
2011-02-25 14:30:00,46.95,46.99,46.88,46.97,181200.0,36.9231,36.9546,36.8681,36.9389,181200.0
2011-02-25 14:35:00,46.97,47.0,46.92,46.94,140400.0,36.9389,36.9625,36.8996,36.9153,140400.0
2011-02-25 14:40:00,46.94,46.99,46.94,46.99,53900.0,36.9153,36.9546,36.9153,36.9546,53900.0
2011-02-25 14:45:00,46.99,46.99,46.94,46.98,80700.0,36.9546,36.9546,36.9153,36.9467,80700.0
2011-02-25 14:50:00,46.99,47.04,46.95,47.0,127900.0,36.9546,36.9939,36.9231,36.9625,127900.0
2011-02-25 14:55:00,46.99,47.05,46.96,46.97,78100.0,36.9546,37.0018,36.931,36.9389,78100.0
2011-02-25 15:00:00,46.98,47.05,46.93,47.04,123500.0,36.9467,37.0018,36.9074,36.9939,123500.0
2011-02-25 15:05:00,47.03,47.08,47.02,47.04,129600.0,36.9861,37.0254,36.9782,36.9939,129600.0
2011-02-25 15:10:00,47.04,47.1,47.03,47.1,110600.0,36.9939,37.0411,36.9861,37.0411,110600.0
2011-02-25 15:15:00,47.1,47.13,47.06,47.13,100400.0,37.0411,37.0647,37.0097,37.0647,100400.0
2011-02-25 15:20:00,47.13,47.13,47.09,47.1,124600.0,37.0647,37.0647,37.0332,37.0411,124600.0
2011-02-25 15:25:00,47.11,47.14,47.06,47.08,174900.0,37.049,37.0726,37.0097,37.0254,174900.0
2011-02-25 15:30:00,47.08,47.08,47.04,47.07,171800.0,37.0254,37.0254,36.9939,37.0175,171800.0
2011-02-25 15:35:00,47.08,47.12,47.06,47.12,84800.0,37.0254,37.0568,37.0097,37.0568,84800.0
2011-02-25 15:40:00,47.12,47.18,47.09,47.14,206300.0,37.0568,37.104,37.0332,37.0726,206300.0
2011-02-25 15:45:00,47.14,47.15,47.07,47.1,341000.0,37.0726,37.0804,37.0175,37.0411,341000.0
2011-02-25 15:50:00,47.1,47.12,47.0,47.07,514800.0,37.0411,37.0568,36.9625,37.0175,514800.0
2011-02-25 15:55:00,47.07,47.07,46.97,47.03,514500.0,37.0175,37.0175,36.9389,36.9861,514500.0
2011-02-28 09:30:00,47.31,47.46,47.19,47.23,269600.0,37.2776,37.3958,37.183,37.2146,269600.0
2011-02-28 09:35:00,47.23,47.28,47.05,47.1,210800.0,37.2146,37.254,37.0727,37.1121,210800.0
2011-02-28 09:40:00,47.09,47.27,47.07,47.12,144000.0,37.1043,37.2461,37.0885,37.1279,144000.0
2011-02-28 09:45:00,47.12,47.12,46.77,46.92,350600.0,37.1279,37.1279,36.8521,36.9703,350600.0
2011-02-28 09:50:00,46.92,47.11,46.85,47.11,189800.0,36.9703,37.12,36.9151,37.12,189800.0
2011-02-28 09:55:00,47.11,47.16,46.9,46.94,236100.0,37.12,37.1594,36.9545,36.9861,236100.0
2011-02-28 10:00:00,46.94,47.11,46.9,46.98,274600.0,36.9861,37.12,36.9545,37.0176,274600.0
2011-02-28 10:05:00,46.98,47.06,46.94,46.97,279000.0,37.0176,37.0806,36.9861,37.0097,279000.0
2011-02-28 10:10:00,46.98,47.05,46.85,46.92,293100.0,37.0176,37.0727,36.9151,36.9703,293100.0
2011-02-28 10:15:00,46.93,47.01,46.71,46.71,174800.0,36.9782,37.0412,36.8048,36.8048,174800.0
2011-02-28 10:20:00,46.72,46.75,46.53,46.54,183100.0,36.8127,36.8364,36.663,36.6709,183100.0
2011-02-28 10:25:00,46.54,46.61,46.4,46.47,176100.0,36.6709,36.726,36.5606,36.6157,176100.0
2011-02-28 10:30:00,46.48,46.57,46.35,46.5,203000.0,36.6236,36.6945,36.5212,36.6394,203000.0
2011-02-28 10:35:00,46.51,46.66,46.44,46.44,171800.0,36.6472,36.7654,36.5921,36.5921,171800.0
2011-02-28 10:40:00,46.45,46.48,46.36,46.4,115400.0,36.6,36.6236,36.5291,36.5606,115400.0
2011-02-28 10:45:00,46.4,46.41,46.29,46.39,111400.0,36.5606,36.5685,36.4739,36.5527,111400.0
2011-02-28 10:50:00,46.39,46.41,46.26,46.35,222900.0,36.5527,36.5685,36.4503,36.5212,222900.0
2011-02-28 10:55:00,46.35,46.56,46.34,46.47,289600.0,36.5212,36.6866,36.5133,36.6157,289600.0
2011-02-28 11:00:00,46.47,46.5,46.42,46.45,193000.0,36.6157,36.6394,36.5763,36.6,193000.0
2011-02-28 11:05:00,46.45,46.57,46.44,46.54,169800.0,36.6,36.6945,36.5921,36.6709,169800.0
2011-02-28 11:10:00,46.54,46.66,46.53,46.63,232700.0,36.6709,36.7654,36.663,36.7418,232700.0
2011-02-28 11:15:00,46.63,46.63,46.45,46.5,197600.0,36.7418,36.7418,36.6,36.6394,197600.0
2011-02-28 11:20:00,46.5,46.58,46.49,46.55,143900.0,36.6394,36.7024,36.6315,36.6788,143900.0
2011-02-28 11:25:00,46.55,46.57,46.43,46.44,173400.0,36.6788,36.6945,36.5842,36.5921,173400.0
2011-02-28 11:30:00,46.45,46.49,46.38,46.44,128000.0,36.6,36.6315,36.5448,36.5921,128000.0
2011-02-28 11:35:00,46.44,46.5,46.41,46.49,110800.0,36.5921,36.6394,36.5685,36.6315,110800.0
2011-02-28 11:40:00,46.49,46.49,46.35,46.41,155400.0,36.6315,36.6315,36.5212,36.5685,155400.0
2011-02-28 11:45:00,46.41,46.43,46.35,46.38,70000.0,36.5685,36.5842,36.5212,36.5448,70000.0
2011-02-28 11:50:00,46.37,46.46,46.37,46.45,64700.0,36.5369,36.6079,36.5369,36.6,64700.0
2011-02-28 11:55:00,46.45,46.5,46.42,46.5,62500.0,36.6,36.6394,36.5763,36.6394,62500.0
2011-02-28 12:00:00,46.5,46.5,46.41,46.43,112700.0,36.6394,36.6394,36.5685,36.5842,112700.0
2011-02-28 12:05:00,46.43,46.5,46.41,46.46,57500.0,36.5842,36.6394,36.5685,36.6079,57500.0
2011-02-28 12:10:00,46.46,46.47,46.42,46.46,49400.0,36.6079,36.6157,36.5763,36.6079,49400.0
2011-02-28 12:15:00,46.46,46.48,46.41,46.47,53800.0,36.6079,36.6236,36.5685,36.6157,53800.0
2011-02-28 12:20:00,46.48,46.48,46.42,46.48,45000.0,36.6236,36.6236,36.5763,36.6236,45000.0
2011-02-28 12:25:00,46.48,46.49,46.42,46.43,76900.0,36.6236,36.6315,36.5763,36.5842,76900.0
2011-02-28 12:30:00,46.44,46.54,46.43,46.54,93600.0,36.5921,36.6709,36.5842,36.6709,93600.0
2011-02-28 12:35:00,46.53,46.56,46.49,46.52,68500.0,36.663,36.6866,36.6315,36.6551,68500.0
2011-02-28 12:40:00,46.52,46.62,46.5,46.62,155700.0,36.6551,36.7339,36.6394,36.7339,155700.0
2011-02-28 12:45:00,46.62,46.67,46.48,46.48,142600.0,36.7339,36.7733,36.6236,36.6236,142600.0
2011-02-28 12:50:00,46.48,46.54,46.44,46.44,53500.0,36.6236,36.6709,36.5921,36.5921,53500.0
2011-02-28 12:55:00,46.44,46.46,46.31,46.32,112200.0,36.5921,36.6079,36.4897,36.4975,112200.0
2011-02-28 13:00:00,46.32,46.33,46.27,46.32,98000.0,36.4975,36.5054,36.4581,36.4975,98000.0
2011-02-28 13:05:00,46.32,46.33,46.26,46.28,54700.0,36.4975,36.5054,36.4503,36.466,54700.0
2011-02-28 13:10:00,46.28,46.34,46.27,46.33,47100.0,36.466,36.5133,36.4581,36.5054,47100.0
2011-02-28 13:15:00,46.33,46.36,46.26,46.28,89300.0,36.5054,36.5291,36.4503,36.466,89300.0
2011-02-28 13:20:00,46.27,46.3,46.11,46.17,177400.0,36.4581,36.4818,36.3321,36.3793,177400.0
2011-02-28 13:25:00,46.17,46.19,46.04,46.14,132200.0,36.3793,36.3951,36.2769,36.3557,132200.0
2011-02-28 13:30:00,46.14,46.16,46.04,46.1,103500.0,36.3557,36.3715,36.2769,36.3242,103500.0
2011-02-28 13:35:00,46.1,46.23,46.07,46.2,115300.0,36.3242,36.4266,36.3006,36.403,115300.0
2011-02-28 13:40:00,46.19,46.23,46.06,46.09,148000.0,36.3951,36.4266,36.2927,36.3163,148000.0
2011-02-28 13:45:00,46.08,46.11,46.0,46.0,166000.0,36.3084,36.3321,36.2454,36.2454,166000.0
2011-02-28 13:50:00,46.0,46.07,45.98,46.07,69500.0,36.2454,36.3006,36.2296,36.3006,69500.0
2011-02-28 13:55:00,46.06,46.19,46.03,46.03,124400.0,36.2927,36.3951,36.269,36.269,124400.0
2011-02-28 14:00:00,46.03,46.12,46.02,46.11,72300.0,36.269,36.3399,36.2612,36.3321,72300.0
2011-02-28 14:05:00,46.11,46.18,46.1,46.11,72300.0,36.3321,36.3872,36.3242,36.3321,72300.0
2011-02-28 14:10:00,46.11,46.26,46.11,46.23,77900.0,36.3321,36.4503,36.3321,36.4266,77900.0
2011-02-28 14:15:00,46.24,46.27,46.22,46.25,117800.0,36.4345,36.4581,36.4187,36.4424,117800.0
2011-02-28 14:20:00,46.25,46.27,46.23,46.24,70000.0,36.4424,36.4581,36.4266,36.4345,70000.0
2011-02-28 14:25:00,46.24,46.24,46.16,46.23,111700.0,36.4345,36.4345,36.3715,36.4266,111700.0
2011-02-28 14:30:00,46.24,46.28,46.23,46.25,49600.0,36.4345,36.466,36.4266,36.4424,49600.0
2011-02-28 14:35:00,46.26,46.4,46.23,46.39,126100.0,36.4503,36.5606,36.4266,36.5527,126100.0
2011-02-28 14:40:00,46.39,46.39,46.22,46.31,134200.0,36.5527,36.5527,36.4187,36.4897,134200.0
2011-02-28 14:45:00,46.31,46.32,46.25,46.27,68800.0,36.4897,36.4975,36.4424,36.4581,68800.0
2011-02-28 14:50:00,46.26,46.37,46.26,46.36,139700.0,36.4503,36.5369,36.4503,36.5291,139700.0
2011-02-28 14:55:00,46.36,46.43,46.34,46.42,143900.0,36.5291,36.5842,36.5133,36.5763,143900.0
2011-02-28 15:00:00,46.41,46.42,46.32,46.35,216200.0,36.5685,36.5763,36.4975,36.5212,216200.0
2011-02-28 15:05:00,46.36,46.39,46.34,46.34,117300.0,36.5291,36.5527,36.5133,36.5133,117300.0
2011-02-28 15:10:00,46.35,46.44,46.34,46.4,98300.0,36.5212,36.5921,36.5133,36.5606,98300.0
2011-02-28 15:15:00,46.4,46.43,46.36,46.42,131300.0,36.5606,36.5842,36.5291,36.5763,131300.0
2011-02-28 15:20:00,46.42,46.54,46.41,46.51,162700.0,36.5763,36.6709,36.5685,36.6472,162700.0
2011-02-28 15:25:00,46.51,46.55,46.45,46.48,209300.0,36.6472,36.6788,36.6,36.6236,209300.0
2011-02-28 15:30:00,46.48,46.56,46.47,46.55,153700.0,36.6236,36.6866,36.6157,36.6788,153700.0
2011-02-28 15:35:00,46.56,46.6,46.48,46.57,401700.0,36.6866,36.7182,36.6236,36.6945,401700.0
2011-02-28 15:40:00,46.57,46.6,46.51,46.58,232900.0,36.6945,36.7182,36.6472,36.7024,232900.0
2011-02-28 15:45:00,46.57,46.64,46.5,46.64,292100.0,36.6945,36.7497,36.6394,36.7497,292100.0
2011-02-28 15:50:00,46.64,46.96,46.63,46.96,477900.0,36.7497,37.0018,36.7418,37.0018,477900.0
2011-02-28 15:55:00,46.96,46.97,46.87,46.93,665700.0,37.0018,37.0097,36.9309,36.9782,665700.0
2011-03-01 09:30:00,47.51,47.58,47.02,47.25,232700.0,37.4352,37.4903,37.0491,37.2303,232700.0
2011-03-01 09:35:00,47.25,47.38,47.08,47.24,160400.0,37.2303,37.3328,37.0964,37.2224,160400.0
2011-03-01 09:40:00,47.24,47.36,47.19,47.34,221800.0,37.2224,37.317,37.183,37.3012,221800.0
2011-03-01 09:45:00,47.35,47.36,46.93,47.26,249700.0,37.3091,37.317,36.9782,37.2382,249700.0
2011-03-01 09:50:00,47.26,47.29,47.1,47.23,150000.0,37.2382,37.2618,37.1121,37.2146,150000.0
2011-03-01 09:55:00,47.23,47.25,47.1,47.2,169900.0,37.2146,37.2303,37.1121,37.1909,169900.0
2011-03-01 10:00:00,47.2,47.35,47.15,47.27,160900.0,37.1909,37.3091,37.1515,37.2461,160900.0
2011-03-01 10:05:00,47.28,47.28,47.1,47.17,203100.0,37.254,37.254,37.1121,37.1673,203100.0
2011-03-01 10:10:00,47.16,47.3,47.08,47.3,231200.0,37.1594,37.2697,37.0964,37.2697,231200.0
2011-03-01 10:15:00,47.29,47.35,47.07,47.13,191000.0,37.2618,37.3091,37.0885,37.1358,191000.0
2011-03-01 10:20:00,47.11,47.18,47.1,47.15,200600.0,37.12,37.1752,37.1121,37.1515,200600.0
2011-03-01 10:25:00,47.15,47.18,47.07,47.1,295300.0,37.1515,37.1752,37.0885,37.1121,295300.0
2011-03-01 10:30:00,47.09,47.33,46.91,47.24,290600.0,37.1043,37.2934,36.9624,37.2224,290600.0
2011-03-01 10:35:00,47.24,47.36,47.07,47.18,124400.0,37.2224,37.317,37.0885,37.1752,124400.0
2011-03-01 10:40:00,47.18,47.35,47.14,47.29,101200.0,37.1752,37.3091,37.1437,37.2618,101200.0
2011-03-01 10:45:00,47.29,47.35,47.22,47.29,155700.0,37.2618,37.3091,37.2067,37.2618,155700.0
2011-03-01 10:50:00,47.29,47.33,47.15,47.2,99100.0,37.2618,37.2934,37.1515,37.1909,99100.0
2011-03-01 10:55:00,47.2,47.32,47.14,47.32,108500.0,37.1909,37.2855,37.1437,37.2855,108500.0
2011-03-01 11:00:00,47.32,47.44,47.3,47.42,228500.0,37.2855,37.38,37.2697,37.3643,228500.0
2011-03-01 11:05:00,47.42,47.5,47.35,47.38,141100.0,37.3643,37.4273,37.3091,37.3328,141100.0
2011-03-01 11:10:00,47.38,47.47,47.22,47.34,114100.0,37.3328,37.4037,37.2067,37.3012,114100.0
2011-03-01 11:15:00,47.36,47.42,47.33,47.33,112800.0,37.317,37.3643,37.2934,37.2934,112800.0
2011-03-01 11:20:00,47.32,47.34,47.21,47.22,80600.0,37.2855,37.3012,37.1988,37.2067,80600.0
2011-03-01 11:25:00,47.22,47.25,47.08,47.16,134200.0,37.2067,37.2303,37.0964,37.1594,134200.0
2011-03-01 11:30:00,47.14,47.2,47.1,47.13,67000.0,37.1437,37.1909,37.1121,37.1358,67000.0
2011-03-01 11:35:00,47.13,47.19,47.1,47.12,124900.0,37.1358,37.183,37.1121,37.1279,124900.0
2011-03-01 11:40:00,47.12,47.16,47.1,47.12,175400.0,37.1279,37.1594,37.1121,37.1279,175400.0
2011-03-01 11:45:00,47.12,47.14,47.1,47.13,122300.0,37.1279,37.1437,37.1121,37.1358,122300.0
2011-03-01 11:50:00,47.12,47.13,47.05,47.09,179500.0,37.1279,37.1358,37.0727,37.1043,179500.0
2011-03-01 11:55:00,47.09,47.12,46.94,46.95,139600.0,37.1043,37.1279,36.9861,36.9939,139600.0
2011-03-01 12:00:00,46.94,46.94,46.74,46.81,209400.0,36.9861,36.9861,36.8285,36.8836,209400.0
2011-03-01 12:05:00,46.8,46.83,46.63,46.64,160400.0,36.8758,36.8994,36.7418,36.7497,160400.0
2011-03-01 12:10:00,46.64,46.65,46.48,46.49,230300.0,36.7497,36.7576,36.6236,36.6315,230300.0
2011-03-01 12:15:00,46.49,46.6,46.46,46.6,150200.0,36.6315,36.7182,36.6079,36.7182,150200.0
2011-03-01 12:20:00,46.61,46.62,46.5,46.5,126700.0,36.726,36.7339,36.6394,36.6394,126700.0
2011-03-01 12:25:00,46.5,46.55,46.45,46.53,167700.0,36.6394,36.6788,36.6,36.663,167700.0
2011-03-01 12:30:00,46.53,46.73,46.53,46.71,127400.0,36.663,36.8206,36.663,36.8048,127400.0
2011-03-01 12:35:00,46.71,46.83,46.71,46.78,72100.0,36.8048,36.8994,36.8048,36.86,72100.0
2011-03-01 12:40:00,46.78,46.87,46.75,46.84,59500.0,36.86,36.9309,36.8364,36.9073,59500.0
2011-03-01 12:45:00,46.83,46.85,46.78,46.82,88100.0,36.8994,36.9151,36.86,36.8915,88100.0
2011-03-01 12:50:00,46.82,46.9,46.81,46.81,62600.0,36.8915,36.9545,36.8836,36.8836,62600.0
2011-03-01 12:55:00,46.8,46.86,46.72,46.73,79900.0,36.8758,36.923,36.8127,36.8206,79900.0
2011-03-01 13:00:00,46.73,46.73,46.62,46.66,112200.0,36.8206,36.8206,36.7339,36.7654,112200.0
2011-03-01 13:05:00,46.66,46.73,46.62,46.71,72600.0,36.7654,36.8206,36.7339,36.8048,72600.0
2011-03-01 13:10:00,46.71,46.77,46.67,46.68,80300.0,36.8048,36.8521,36.7733,36.7812,80300.0
2011-03-01 13:15:00,46.68,46.71,46.61,46.7,67000.0,36.7812,36.8048,36.726,36.797,67000.0
2011-03-01 13:20:00,46.69,46.78,46.64,46.77,105000.0,36.7891,36.86,36.7497,36.8521,105000.0
2011-03-01 13:25:00,46.78,46.83,46.61,46.68,121400.0,36.86,36.8994,36.726,36.7812,121400.0
2011-03-01 13:30:00,46.69,46.72,46.6,46.65,70600.0,36.7891,36.8127,36.7182,36.7576,70600.0
2011-03-01 13:35:00,46.65,46.79,46.58,46.71,139900.0,36.7576,36.8679,36.7024,36.8048,139900.0
2011-03-01 13:40:00,46.71,46.72,46.62,46.62,53900.0,36.8048,36.8127,36.7339,36.7339,53900.0
2011-03-01 13:45:00,46.62,46.76,46.61,46.7,121900.0,36.7339,36.8442,36.726,36.797,121900.0
2011-03-01 13:50:00,46.7,46.76,46.67,46.76,81100.0,36.797,36.8442,36.7733,36.8442,81100.0
2011-03-01 13:55:00,46.76,46.86,46.73,46.78,77400.0,36.8442,36.923,36.8206,36.86,77400.0
2011-03-01 14:00:00,46.79,46.8,46.69,46.71,104700.0,36.8679,36.8758,36.7891,36.8048,104700.0
2011-03-01 14:05:00,46.71,46.76,46.67,46.72,114800.0,36.8048,36.8442,36.7733,36.8127,114800.0
2011-03-01 14:10:00,46.7,46.78,46.66,46.66,102200.0,36.797,36.86,36.7654,36.7654,102200.0
2011-03-01 14:15:00,46.66,46.66,46.56,46.62,99900.0,36.7654,36.7654,36.6866,36.7339,99900.0
2011-03-01 14:20:00,46.62,46.64,46.5,46.51,91700.0,36.7339,36.7497,36.6394,36.6472,91700.0
2011-03-01 14:25:00,46.51,46.56,46.48,46.52,152400.0,36.6472,36.6866,36.6236,36.6551,152400.0
2011-03-01 14:30:00,46.51,46.59,46.49,46.5,116600.0,36.6472,36.7103,36.6315,36.6394,116600.0
2011-03-01 14:35:00,46.5,46.53,46.46,46.51,209100.0,36.6394,36.663,36.6079,36.6472,209100.0
2011-03-01 14:40:00,46.51,46.6,46.49,46.6,105400.0,36.6472,36.7182,36.6315,36.7182,105400.0
2011-03-01 14:45:00,46.6,46.64,46.53,46.54,125000.0,36.7182,36.7497,36.663,36.6709,125000.0
2011-03-01 14:50:00,46.54,46.65,46.53,46.63,130100.0,36.6709,36.7576,36.663,36.7418,130100.0
2011-03-01 14:55:00,46.63,46.63,46.53,46.56,156400.0,36.7418,36.7418,36.663,36.6866,156400.0
2011-03-01 15:00:00,46.55,46.65,46.53,46.55,124600.0,36.6788,36.7576,36.663,36.6788,124600.0
2011-03-01 15:05:00,46.55,46.58,46.48,46.5,186700.0,36.6788,36.7024,36.6236,36.6394,186700.0
2011-03-01 15:10:00,46.5,46.53,46.46,46.5,250800.0,36.6394,36.663,36.6079,36.6394,250800.0
2011-03-01 15:15:00,46.51,46.68,46.5,46.68,159400.0,36.6472,36.7812,36.6394,36.7812,159400.0
2011-03-01 15:20:00,46.69,46.77,46.68,46.75,175600.0,36.7891,36.8521,36.7812,36.8364,175600.0
2011-03-01 15:25:00,46.76,46.77,46.7,46.74,191400.0,36.8442,36.8521,36.797,36.8285,191400.0
2011-03-01 15:30:00,46.75,46.81,46.7,46.7,216100.0,36.8364,36.8836,36.797,36.797,216100.0
2011-03-01 15:35:00,46.7,46.71,46.48,46.49,216500.0,36.797,36.8048,36.6236,36.6315,216500.0
2011-03-01 15:40:00,46.48,46.58,46.48,46.54,243900.0,36.6236,36.7024,36.6236,36.6709,243900.0
2011-03-01 15:45:00,46.54,46.57,46.3,46.36,396000.0,36.6709,36.6945,36.4818,36.5291,396000.0
2011-03-01 15:50:00,46.37,46.39,46.2,46.25,329900.0,36.5369,36.5527,36.403,36.4424,329900.0
2011-03-01 15:55:00,46.24,46.35,46.23,46.3,489100.0,36.4345,36.5212,36.4266,36.4818,489100.0
2011-03-02 09:30:00,46.3,46.3,46.0,46.17,347900.0,36.4818,36.4818,36.2454,36.3793,347900.0
2011-03-02 09:35:00,46.17,46.32,45.95,46.07,268900.0,36.3793,36.4975,36.206,36.3006,268900.0
2011-03-02 09:40:00,46.06,46.08,45.58,45.58,327500.0,36.2927,36.3084,35.9145,35.9145,327500.0
2011-03-02 09:45:00,45.58,45.89,45.53,45.81,274200.0,35.9145,36.1587,35.8751,36.0957,274200.0
2011-03-02 09:50:00,45.81,45.85,45.66,45.81,197000.0,36.0957,36.1272,35.9775,36.0957,197000.0
2011-03-02 09:55:00,45.81,45.84,45.63,45.64,134000.0,36.0957,36.1193,35.9539,35.9617,134000.0
2011-03-02 10:00:00,45.63,45.73,45.55,45.55,249300.0,35.9539,36.0327,35.8908,35.8908,249300.0
2011-03-02 10:05:00,45.56,45.56,45.32,45.35,301700.0,35.8987,35.8987,35.7096,35.7332,301700.0
2011-03-02 10:10:00,45.35,45.36,44.84,44.96,575800.0,35.7332,35.7411,35.3314,35.4259,575800.0
2011-03-02 10:15:00,44.96,45.33,44.86,45.29,370000.0,35.4259,35.7175,35.3471,35.686,370000.0
2011-03-02 10:20:00,45.29,45.5,45.28,45.38,239700.0,35.686,35.8514,35.6781,35.7569,239700.0
2011-03-02 10:25:00,45.39,45.48,45.37,45.38,161600.0,35.7648,35.8357,35.749,35.7569,161600.0
2011-03-02 10:30:00,45.38,45.78,45.36,45.71,349400.0,35.7569,36.072,35.7411,36.0169,349400.0
2011-03-02 10:35:00,45.7,45.79,45.64,45.68,213600.0,36.009,36.0799,35.9617,35.9933,213600.0
2011-03-02 10:40:00,45.69,45.82,45.56,45.62,269100.0,36.0011,36.1036,35.8987,35.946,269100.0
2011-03-02 10:45:00,45.62,45.9,45.62,45.76,239700.0,35.946,36.1666,35.946,36.0563,239700.0
2011-03-02 10:50:00,45.77,45.83,45.65,45.82,232400.0,36.0642,36.1114,35.9696,36.1036,232400.0
2011-03-02 10:55:00,45.83,45.99,45.78,45.94,269100.0,36.1114,36.2375,36.072,36.1981,269100.0
2011-03-02 11:00:00,45.94,46.06,45.9,46.04,199700.0,36.1981,36.2927,36.1666,36.2769,199700.0
2011-03-02 11:05:00,46.04,46.11,45.9,45.9,199900.0,36.2769,36.3321,36.1666,36.1666,199900.0
2011-03-02 11:10:00,45.91,45.94,45.75,45.75,120600.0,36.1745,36.1981,36.0484,36.0484,120600.0
2011-03-02 11:15:00,45.75,45.78,45.57,45.65,235000.0,36.0484,36.072,35.9066,35.9696,235000.0
2011-03-02 11:20:00,45.66,45.78,45.58,45.68,117000.0,35.9775,36.072,35.9145,35.9933,117000.0
2011-03-02 11:25:00,45.69,45.69,45.46,45.52,175600.0,36.0011,36.0011,35.8199,35.8672,175600.0
2011-03-02 11:30:00,45.51,45.57,45.46,45.54,125100.0,35.8593,35.9066,35.8199,35.8829,125100.0
2011-03-02 11:35:00,45.55,45.74,45.54,45.63,142900.0,35.8908,36.0405,35.8829,35.9539,142900.0
2011-03-02 11:40:00,45.64,45.77,45.58,45.58,125100.0,35.9617,36.0642,35.9145,35.9145,125100.0
2011-03-02 11:45:00,45.6,45.68,45.53,45.57,116100.0,35.9302,35.9933,35.8751,35.9066,116100.0
2011-03-02 11:50:00,45.57,45.67,45.57,45.57,71800.0,35.9066,35.9854,35.9066,35.9066,71800.0
2011-03-02 11:55:00,45.58,45.61,45.49,45.49,120900.0,35.9145,35.9381,35.8435,35.8435,120900.0
2011-03-02 12:00:00,45.49,45.49,45.35,45.39,123300.0,35.8435,35.8435,35.7332,35.7648,123300.0
2011-03-02 12:05:00,45.39,45.49,45.38,45.47,123300.0,35.7648,35.8435,35.7569,35.8278,123300.0
2011-03-02 12:10:00,45.46,45.62,45.46,45.58,105400.0,35.8199,35.946,35.8199,35.9145,105400.0
2011-03-02 12:15:00,45.58,45.66,45.56,45.64,82300.0,35.9145,35.9775,35.8987,35.9617,82300.0
2011-03-02 12:20:00,45.64,45.75,45.63,45.69,103500.0,35.9617,36.0484,35.9539,36.0011,103500.0
2011-03-02 12:25:00,45.69,45.81,45.62,45.8,84200.0,36.0011,36.0957,35.946,36.0878,84200.0
2011-03-02 12:30:00,45.8,45.93,45.79,45.83,77000.0,36.0878,36.1902,36.0799,36.1114,77000.0
2011-03-02 12:35:00,45.82,45.92,45.77,45.92,36400.0,36.1036,36.1824,36.0642,36.1824,36400.0
2011-03-02 12:40:00,45.91,46.0,45.89,45.99,76700.0,36.1745,36.2454,36.1587,36.2375,76700.0
2011-03-02 12:45:00,45.99,46.05,45.97,46.01,78900.0,36.2375,36.2848,36.2218,36.2533,78900.0
2011-03-02 12:50:00,46.01,46.01,45.9,45.92,41400.0,36.2533,36.2533,36.1666,36.1824,41400.0
2011-03-02 12:55:00,45.92,46.02,45.91,45.99,94800.0,36.1824,36.2612,36.1745,36.2375,94800.0
2011-03-02 13:00:00,45.98,46.14,45.98,46.12,77700.0,36.2296,36.3557,36.2296,36.3399,77700.0
2011-03-02 13:05:00,46.13,46.24,46.1,46.19,117200.0,36.3478,36.4345,36.3242,36.3951,117200.0
2011-03-02 13:10:00,46.17,46.18,46.09,46.12,64800.0,36.3793,36.3872,36.3163,36.3399,64800.0
2011-03-02 13:15:00,46.12,46.17,46.05,46.09,93500.0,36.3399,36.3793,36.2848,36.3163,93500.0
2011-03-02 13:20:00,46.09,46.18,46.05,46.15,42400.0,36.3163,36.3872,36.2848,36.3636,42400.0
2011-03-02 13:25:00,46.13,46.19,46.08,46.13,33300.0,36.3478,36.3951,36.3084,36.3478,33300.0
2011-03-02 13:30:00,46.13,46.19,46.11,46.13,46800.0,36.3478,36.3951,36.3321,36.3478,46800.0
2011-03-02 13:35:00,46.14,46.16,46.1,46.15,30200.0,36.3557,36.3715,36.3242,36.3636,30200.0
2011-03-02 13:40:00,46.14,46.14,46.04,46.07,47900.0,36.3557,36.3557,36.2769,36.3006,47900.0
2011-03-02 13:45:00,46.07,46.18,46.05,46.18,62300.0,36.3006,36.3872,36.2848,36.3872,62300.0
2011-03-02 13:50:00,46.18,46.28,46.17,46.21,65300.0,36.3872,36.466,36.3793,36.4109,65300.0
2011-03-02 13:55:00,46.21,46.23,46.11,46.18,55600.0,36.4109,36.4266,36.3321,36.3872,55600.0
2011-03-02 14:00:00,46.19,46.23,46.13,46.13,94500.0,36.3951,36.4266,36.3478,36.3478,94500.0
2011-03-02 14:05:00,46.13,46.29,46.12,46.23,93000.0,36.3478,36.4739,36.3399,36.4266,93000.0
2011-03-02 14:10:00,46.23,46.42,46.23,46.37,134500.0,36.4266,36.5763,36.4266,36.5369,134500.0
2011-03-02 14:15:00,46.36,46.43,46.32,46.35,73000.0,36.5291,36.5842,36.4975,36.5212,73000.0
2011-03-02 14:20:00,46.34,46.4,46.3,46.35,98400.0,36.5133,36.5606,36.4818,36.5212,98400.0
2011-03-02 14:25:00,46.34,46.38,46.21,46.23,76900.0,36.5133,36.5448,36.4109,36.4266,76900.0
2011-03-02 14:30:00,46.24,46.34,46.21,46.27,74300.0,36.4345,36.5133,36.4109,36.4581,74300.0
2011-03-02 14:35:00,46.27,46.44,46.26,46.38,101400.0,36.4581,36.5921,36.4503,36.5448,101400.0
2011-03-02 14:40:00,46.37,46.48,46.37,46.46,141900.0,36.5369,36.6236,36.5369,36.6079,141900.0
2011-03-02 14:45:00,46.46,46.53,46.43,46.47,121700.0,36.6079,36.663,36.5842,36.6157,121700.0
2011-03-02 14:50:00,46.47,46.5,46.41,46.43,76600.0,36.6157,36.6394,36.5685,36.5842,76600.0
2011-03-02 14:55:00,46.42,46.44,46.36,46.37,106600.0,36.5763,36.5921,36.5291,36.5369,106600.0
2011-03-02 15:00:00,46.37,46.43,46.37,46.39,105500.0,36.5369,36.5842,36.5369,36.5527,105500.0
2011-03-02 15:05:00,46.39,46.44,46.39,46.41,134500.0,36.5527,36.5921,36.5527,36.5685,134500.0
2011-03-02 15:10:00,46.4,46.42,46.36,46.41,100000.0,36.5606,36.5763,36.5291,36.5685,100000.0
2011-03-02 15:15:00,46.41,46.48,46.39,46.4,148300.0,36.5685,36.6236,36.5527,36.5606,148300.0
2011-03-02 15:20:00,46.4,46.41,46.29,46.31,201200.0,36.5606,36.5685,36.4739,36.4897,201200.0
2011-03-02 15:25:00,46.32,46.33,46.27,46.28,129200.0,36.4975,36.5054,36.4581,36.466,129200.0
2011-03-02 15:30:00,46.28,46.38,46.24,46.37,191400.0,36.466,36.5448,36.4345,36.5369,191400.0
2011-03-02 15:35:00,46.37,46.38,46.31,46.37,117900.0,36.5369,36.5448,36.4897,36.5369,117900.0
2011-03-02 15:40:00,46.36,46.37,46.29,46.33,176400.0,36.5291,36.5369,36.4739,36.5054,176400.0
2011-03-02 15:45:00,46.33,46.36,46.28,46.33,225800.0,36.5054,36.5291,36.466,36.5054,225800.0
2011-03-02 15:50:00,46.33,46.33,46.17,46.18,168200.0,36.5054,36.5054,36.3793,36.3872,168200.0
2011-03-02 15:55:00,46.17,46.33,46.17,46.31,465600.0,36.3793,36.5054,36.3793,36.4897,465600.0
2011-03-03 09:30:00,46.8,46.84,46.42,46.48,215400.0,36.8758,36.9073,36.5763,36.6236,215400.0
2011-03-03 09:35:00,46.46,46.56,46.31,46.53,224500.0,36.6079,36.6866,36.4897,36.663,224500.0
2011-03-03 09:40:00,46.53,46.86,46.48,46.86,178100.0,36.663,36.923,36.6236,36.923,178100.0
2011-03-03 09:45:00,46.86,46.89,46.67,46.69,130000.0,36.923,36.9467,36.7733,36.7891,130000.0
2011-03-03 09:50:00,46.68,46.69,46.55,46.55,102100.0,36.7812,36.7891,36.6788,36.6788,102100.0
2011-03-03 09:55:00,46.55,46.69,46.52,46.65,150600.0,36.6788,36.7891,36.6551,36.7576,150600.0
2011-03-03 10:00:00,46.65,46.78,46.63,46.75,116300.0,36.7576,36.86,36.7418,36.8364,116300.0
2011-03-03 10:05:00,46.75,46.75,46.6,46.66,73500.0,36.8364,36.8364,36.7182,36.7654,73500.0
2011-03-03 10:10:00,46.67,46.87,46.64,46.81,113900.0,36.7733,36.9309,36.7497,36.8836,113900.0
2011-03-03 10:15:00,46.81,46.82,46.68,46.69,121700.0,36.8836,36.8915,36.7812,36.7891,121700.0
2011-03-03 10:20:00,46.69,46.72,46.51,46.57,122100.0,36.7891,36.8127,36.6472,36.6945,122100.0
2011-03-03 10:25:00,46.57,46.61,46.36,46.37,100300.0,36.6945,36.726,36.5291,36.5369,100300.0
2011-03-03 10:30:00,46.38,46.55,46.34,46.54,104400.0,36.5448,36.6788,36.5133,36.6709,104400.0
2011-03-03 10:35:00,46.54,46.78,46.53,46.78,110300.0,36.6709,36.86,36.663,36.86,110300.0
2011-03-03 10:40:00,46.77,46.89,46.73,46.78,143400.0,36.8521,36.9467,36.8206,36.86,143400.0
2011-03-03 10:45:00,46.75,46.84,46.67,46.83,88200.0,36.8364,36.9073,36.7733,36.8994,88200.0
2011-03-03 10:50:00,46.84,46.94,46.8,46.91,114000.0,36.9073,36.9861,36.8758,36.9624,114000.0
2011-03-03 10:55:00,46.9,47.11,46.87,47.09,150500.0,36.9545,37.12,36.9309,37.1043,150500.0
2011-03-03 11:00:00,47.09,47.18,47.05,47.12,161100.0,37.1043,37.1752,37.0727,37.1279,161100.0
2011-03-03 11:05:00,47.13,47.18,47.08,47.15,179500.0,37.1358,37.1752,37.0964,37.1515,179500.0
2011-03-03 11:10:00,47.16,47.16,47.04,47.13,100400.0,37.1594,37.1594,37.0649,37.1358,100400.0
2011-03-03 11:15:00,47.12,47.18,47.07,47.07,130100.0,37.1279,37.1752,37.0885,37.0885,130100.0
2011-03-03 11:20:00,47.07,47.12,46.99,47.0,102100.0,37.0885,37.1279,37.0255,37.0333,102100.0
2011-03-03 11:25:00,47.0,47.08,46.97,47.07,90600.0,37.0333,37.0964,37.0097,37.0885,90600.0
2011-03-03 11:30:00,47.07,47.12,47.02,47.02,128900.0,37.0885,37.1279,37.0491,37.0491,128900.0
2011-03-03 11:35:00,47.02,47.02,46.9,46.9,96800.0,37.0491,37.0491,36.9545,36.9545,96800.0
2011-03-03 11:40:00,46.9,47.01,46.88,46.97,56300.0,36.9545,37.0412,36.9388,37.0097,56300.0
2011-03-03 11:45:00,46.98,47.11,46.98,47.09,119600.0,37.0176,37.12,37.0176,37.1043,119600.0
2011-03-03 11:50:00,47.09,47.18,47.06,47.09,157300.0,37.1043,37.1752,37.0806,37.1043,157300.0
2011-03-03 11:55:00,47.09,47.14,47.04,47.06,53800.0,37.1043,37.1437,37.0649,37.0806,53800.0
2011-03-03 12:00:00,47.06,47.09,47.0,47.04,39800.0,37.0806,37.1043,37.0333,37.0649,39800.0
2011-03-03 12:05:00,47.04,47.09,47.0,47.08,54900.0,37.0649,37.1043,37.0333,37.0964,54900.0
2011-03-03 12:10:00,47.08,47.14,47.08,47.09,80500.0,37.0964,37.1437,37.0964,37.1043,80500.0
2011-03-03 12:15:00,47.08,47.13,47.08,47.12,44900.0,37.0964,37.1358,37.0964,37.1279,44900.0
2011-03-03 12:20:00,47.12,47.14,47.07,47.12,85800.0,37.1279,37.1437,37.0885,37.1279,85800.0
2011-03-03 12:25:00,47.13,47.14,47.1,47.1,56500.0,37.1358,37.1437,37.1121,37.1121,56500.0
2011-03-03 12:30:00,47.11,47.13,47.08,47.09,41800.0,37.12,37.1358,37.0964,37.1043,41800.0
2011-03-03 12:35:00,47.08,47.14,47.08,47.12,49500.0,37.0964,37.1437,37.0964,37.1279,49500.0
2011-03-03 12:40:00,47.11,47.19,47.09,47.19,126400.0,37.12,37.183,37.1043,37.183,126400.0
2011-03-03 12:45:00,47.19,47.29,47.17,47.29,109800.0,37.183,37.2618,37.1673,37.2618,109800.0
2011-03-03 12:50:00,47.28,47.3,47.24,47.25,107400.0,37.254,37.2697,37.2224,37.2303,107400.0
2011-03-03 12:55:00,47.25,47.26,47.21,47.23,75100.0,37.2303,37.2382,37.1988,37.2146,75100.0
2011-03-03 13:00:00,47.23,47.25,47.2,47.21,44700.0,37.2146,37.2303,37.1909,37.1988,44700.0
2011-03-03 13:05:00,47.21,47.27,47.18,47.25,64500.0,37.1988,37.2461,37.1752,37.2303,64500.0
2011-03-03 13:10:00,47.25,47.26,47.2,47.25,57800.0,37.2303,37.2382,37.1909,37.2303,57800.0
2011-03-03 13:15:00,47.24,47.26,47.22,47.25,57400.0,37.2224,37.2382,37.2067,37.2303,57400.0
2011-03-03 13:20:00,47.25,47.26,47.2,47.21,42700.0,37.2303,37.2382,37.1909,37.1988,42700.0
2011-03-03 13:25:00,47.21,47.27,47.17,47.17,75600.0,37.1988,37.2461,37.1673,37.1673,75600.0
2011-03-03 13:30:00,47.17,47.18,47.01,47.02,154700.0,37.1673,37.1752,37.0412,37.0491,154700.0
2011-03-03 13:35:00,47.02,47.19,47.0,47.18,168100.0,37.0491,37.183,37.0333,37.1752,168100.0
2011-03-03 13:40:00,47.19,47.26,47.19,47.23,85700.0,37.183,37.2382,37.183,37.2146,85700.0
2011-03-03 13:45:00,47.22,47.24,47.18,47.21,74700.0,37.2067,37.2224,37.1752,37.1988,74700.0
2011-03-03 13:50:00,47.21,47.25,47.2,47.2,60600.0,37.1988,37.2303,37.1909,37.1909,60600.0
2011-03-03 13:55:00,47.2,47.22,47.18,47.21,52800.0,37.1909,37.2067,37.1752,37.1988,52800.0
2011-03-03 14:00:00,47.2,47.32,47.2,47.31,125000.0,37.1909,37.2855,37.1909,37.2776,125000.0
2011-03-03 14:05:00,47.32,47.4,47.31,47.34,142800.0,37.2855,37.3485,37.2776,37.3012,142800.0
2011-03-03 14:10:00,47.34,47.39,47.25,47.32,178100.0,37.3012,37.3406,37.2303,37.2855,178100.0
2011-03-03 14:15:00,47.31,47.36,47.27,47.3,67200.0,37.2776,37.317,37.2461,37.2697,67200.0
2011-03-03 14:20:00,47.3,47.33,47.22,47.22,49100.0,37.2697,37.2934,37.2067,37.2067,49100.0
2011-03-03 14:25:00,47.22,47.28,47.2,47.24,56700.0,37.2067,37.254,37.1909,37.2224,56700.0
2011-03-03 14:30:00,47.24,47.29,47.24,47.28,35400.0,37.2224,37.2618,37.2224,37.254,35400.0
2011-03-03 14:35:00,47.28,47.39,47.27,47.31,84500.0,37.254,37.3406,37.2461,37.2776,84500.0
2011-03-03 14:40:00,47.31,47.34,47.3,47.33,58700.0,37.2776,37.3012,37.2697,37.2934,58700.0
2011-03-03 14:45:00,47.32,47.33,47.25,47.25,48200.0,37.2855,37.2934,37.2303,37.2303,48200.0
2011-03-03 14:50:00,47.25,47.31,47.25,47.26,66900.0,37.2303,37.2776,37.2303,37.2382,66900.0
2011-03-03 14:55:00,47.26,47.32,47.25,47.3,65300.0,37.2382,37.2855,37.2303,37.2697,65300.0
2011-03-03 15:00:00,47.29,47.3,47.27,47.28,46100.0,37.2618,37.2697,37.2461,37.254,46100.0
2011-03-03 15:05:00,47.28,47.34,47.28,47.31,123200.0,37.254,37.3012,37.254,37.2776,123200.0
2011-03-03 15:10:00,47.31,47.35,47.29,47.32,119100.0,37.2776,37.3091,37.2618,37.2855,119100.0
2011-03-03 15:15:00,47.32,47.35,47.3,47.34,74800.0,37.2855,37.3091,37.2697,37.3012,74800.0
2011-03-03 15:20:00,47.35,47.35,47.28,47.28,144300.0,37.3091,37.3091,37.254,37.254,144300.0
2011-03-03 15:25:00,47.27,47.35,47.27,47.34,101200.0,37.2461,37.3091,37.2461,37.3012,101200.0
2011-03-03 15:30:00,47.34,47.35,47.29,47.29,150300.0,37.3012,37.3091,37.2618,37.2618,150300.0
2011-03-03 15:35:00,47.29,47.39,47.29,47.38,227500.0,37.2618,37.3406,37.2618,37.3328,227500.0
2011-03-03 15:40:00,47.37,47.45,47.37,47.45,155200.0,37.3249,37.3879,37.3249,37.3879,155200.0
2011-03-03 15:45:00,47.46,47.53,47.46,47.51,238000.0,37.3958,37.4509,37.3958,37.4352,238000.0
2011-03-03 15:50:00,47.5,47.53,47.48,47.48,341900.0,37.4273,37.4509,37.4116,37.4116,341900.0
2011-03-03 15:55:00,47.49,47.5,47.39,47.43,321600.0,37.4194,37.4273,37.3406,37.3722,321600.0
2011-03-04 09:30:00,47.33,47.6,47.25,47.35,258400.0,37.2934,37.5061,37.2303,37.3091,258400.0
2011-03-04 09:35:00,47.34,47.37,47.15,47.18,267200.0,37.3012,37.3249,37.1515,37.1752,267200.0
2011-03-04 09:40:00,47.19,47.22,46.87,46.88,194500.0,37.183,37.2067,36.9309,36.9388,194500.0
2011-03-04 09:45:00,46.88,46.98,46.8,46.81,204900.0,36.9388,37.0176,36.8758,36.8836,204900.0
2011-03-04 09:50:00,46.82,46.94,46.75,46.94,126800.0,36.8915,36.9861,36.8364,36.9861,126800.0
2011-03-04 09:55:00,46.93,46.99,46.84,46.89,163900.0,36.9782,37.0255,36.9073,36.9467,163900.0
2011-03-04 10:00:00,46.9,47.01,46.89,47.0,265400.0,36.9545,37.0412,36.9467,37.0333,265400.0
2011-03-04 10:05:00,46.99,47.03,46.53,46.67,447500.0,37.0255,37.057,36.663,36.7733,447500.0
2011-03-04 10:10:00,46.68,46.77,46.65,46.68,90800.0,36.7812,36.8521,36.7576,36.7812,90800.0
2011-03-04 10:15:00,46.68,46.78,46.61,46.65,123600.0,36.7812,36.86,36.726,36.7576,123600.0
2011-03-04 10:20:00,46.67,46.71,46.51,46.54,88600.0,36.7733,36.8048,36.6472,36.6709,88600.0
2011-03-04 10:25:00,46.52,46.61,46.44,46.59,113400.0,36.6551,36.726,36.5921,36.7103,113400.0
2011-03-04 10:30:00,46.59,46.8,46.52,46.79,101500.0,36.7103,36.8758,36.6551,36.8679,101500.0
2011-03-04 10:35:00,46.8,46.9,46.66,46.8,149100.0,36.8758,36.9545,36.7654,36.8758,149100.0
2011-03-04 10:40:00,46.81,46.92,46.69,46.75,102800.0,36.8836,36.9703,36.7891,36.8364,102800.0
2011-03-04 10:45:00,46.75,46.84,46.71,46.78,88000.0,36.8364,36.9073,36.8048,36.86,88000.0
2011-03-04 10:50:00,46.79,46.85,46.73,46.82,60200.0,36.8679,36.9151,36.8206,36.8915,60200.0
2011-03-04 10:55:00,46.83,47.0,46.83,46.88,111400.0,36.8994,37.0333,36.8994,36.9388,111400.0
2011-03-04 11:00:00,46.87,46.94,46.79,46.84,66800.0,36.9309,36.9861,36.8679,36.9073,66800.0
2011-03-04 11:05:00,46.86,46.9,46.53,46.67,130300.0,36.923,36.9545,36.663,36.7733,130300.0
2011-03-04 11:10:00,46.68,46.72,46.61,46.69,51200.0,36.7812,36.8127,36.726,36.7891,51200.0
2011-03-04 11:15:00,46.69,46.74,46.61,46.66,54900.0,36.7891,36.8285,36.726,36.7654,54900.0
2011-03-04 11:20:00,46.66,46.73,46.62,46.65,50900.0,36.7654,36.8206,36.7339,36.7576,50900.0
2011-03-04 11:25:00,46.64,46.82,46.62,46.7,117100.0,36.7497,36.8915,36.7339,36.797,117100.0
2011-03-04 11:30:00,46.7,46.88,46.63,46.82,116400.0,36.797,36.9388,36.7418,36.8915,116400.0
2011-03-04 11:35:00,46.81,46.92,46.79,46.91,80800.0,36.8836,36.9703,36.8679,36.9624,80800.0
2011-03-04 11:40:00,46.91,46.94,46.85,46.88,89700.0,36.9624,36.9861,36.9151,36.9388,89700.0
2011-03-04 11:45:00,46.88,46.97,46.83,46.86,72300.0,36.9388,37.0097,36.8994,36.923,72300.0
2011-03-04 11:50:00,46.86,46.89,46.76,46.76,68400.0,36.923,36.9467,36.8442,36.8442,68400.0
2011-03-04 11:55:00,46.76,46.77,46.6,46.65,95800.0,36.8442,36.8521,36.7182,36.7576,95800.0
2011-03-04 12:00:00,46.65,46.65,46.55,46.59,106400.0,36.7576,36.7576,36.6788,36.7103,106400.0
2011-03-04 12:05:00,46.58,46.67,46.57,46.62,67800.0,36.7024,36.7733,36.6945,36.7339,67800.0
2011-03-04 12:10:00,46.6,46.61,46.45,46.48,86700.0,36.7182,36.726,36.6,36.6236,86700.0
2011-03-04 12:15:00,46.47,46.58,46.45,46.54,41100.0,36.6157,36.7024,36.6,36.6709,41100.0
2011-03-04 12:20:00,46.53,46.55,46.19,46.44,222600.0,36.663,36.6788,36.3951,36.5921,222600.0
2011-03-04 12:25:00,46.43,46.46,46.38,46.43,37200.0,36.5842,36.6079,36.5448,36.5842,37200.0
2011-03-04 12:30:00,46.43,46.49,46.35,46.43,47400.0,36.5842,36.6315,36.5212,36.5842,47400.0
2011-03-04 12:35:00,46.43,46.51,46.42,46.49,27300.0,36.5842,36.6472,36.5763,36.6315,27300.0
2011-03-04 12:40:00,46.49,46.51,46.41,46.5,29100.0,36.6315,36.6472,36.5685,36.6394,29100.0
2011-03-04 12:45:00,46.49,46.55,46.43,46.55,30800.0,36.6315,36.6788,36.5842,36.6788,30800.0
2011-03-04 12:50:00,46.54,46.58,46.45,46.58,57100.0,36.6709,36.7024,36.6,36.7024,57100.0
2011-03-04 12:55:00,46.59,46.6,46.54,46.56,78500.0,36.7103,36.7182,36.6709,36.6866,78500.0
2011-03-04 13:00:00,46.56,46.67,46.5,46.51,81500.0,36.6866,36.7733,36.6394,36.6472,81500.0
2011-03-04 13:05:00,46.52,46.57,46.42,46.45,148500.0,36.6551,36.6945,36.5763,36.6,148500.0
2011-03-04 13:10:00,46.47,46.59,46.46,46.56,49200.0,36.6157,36.7103,36.6079,36.6866,49200.0
2011-03-04 13:15:00,46.56,46.59,46.53,46.58,33800.0,36.6866,36.7103,36.663,36.7024,33800.0
2011-03-04 13:20:00,46.58,46.64,46.57,46.63,27300.0,36.7024,36.7497,36.6945,36.7418,27300.0
2011-03-04 13:25:00,46.63,46.64,46.57,46.58,50800.0,36.7418,36.7497,36.6945,36.7024,50800.0
2011-03-04 13:30:00,46.58,46.72,46.58,46.72,62300.0,36.7024,36.8127,36.7024,36.8127,62300.0
2011-03-04 13:35:00,46.71,46.81,46.71,46.79,43300.0,36.8048,36.8836,36.8048,36.8679,43300.0
2011-03-04 13:40:00,46.77,46.8,46.7,46.71,60600.0,36.8521,36.8758,36.797,36.8048,60600.0
2011-03-04 13:45:00,46.71,46.72,46.57,46.58,55000.0,36.8048,36.8127,36.6945,36.7024,55000.0
2011-03-04 13:50:00,46.58,46.62,46.49,46.49,60200.0,36.7024,36.7339,36.6315,36.6315,60200.0
2011-03-04 13:55:00,46.49,46.56,46.45,46.52,50700.0,36.6315,36.6866,36.6,36.6551,50700.0
2011-03-04 14:00:00,46.53,46.55,46.45,46.49,61200.0,36.663,36.6788,36.6,36.6315,61200.0
2011-03-04 14:05:00,46.48,46.51,46.46,46.46,45100.0,36.6236,36.6472,36.6079,36.6079,45100.0
2011-03-04 14:10:00,46.47,46.54,46.45,46.51,37400.0,36.6157,36.6709,36.6,36.6472,37400.0
2011-03-04 14:15:00,46.5,46.52,46.46,46.52,35500.0,36.6394,36.6551,36.6079,36.6551,35500.0
2011-03-04 14:20:00,46.52,46.56,46.49,46.54,37100.0,36.6551,36.6866,36.6315,36.6709,37100.0
2011-03-04 14:25:00,46.55,46.61,46.54,46.56,45700.0,36.6788,36.726,36.6709,36.6866,45700.0
2011-03-04 14:30:00,46.56,46.58,46.54,46.55,44800.0,36.6866,36.7024,36.6709,36.6788,44800.0
2011-03-04 14:35:00,46.55,46.61,46.52,46.6,62600.0,36.6788,36.726,36.6551,36.7182,62600.0
2011-03-04 14:40:00,46.59,46.59,46.54,46.55,98800.0,36.7103,36.7103,36.6709,36.6788,98800.0
2011-03-04 14:45:00,46.56,46.57,46.54,46.57,48200.0,36.6866,36.6945,36.6709,36.6945,48200.0
2011-03-04 14:50:00,46.56,46.59,46.46,46.47,74200.0,36.6866,36.7103,36.6079,36.6157,74200.0
2011-03-04 14:55:00,46.47,46.59,46.46,46.58,68500.0,36.6157,36.7103,36.6079,36.7024,68500.0
2011-03-04 15:00:00,46.58,46.68,46.57,46.57,125900.0,36.7024,36.7812,36.6945,36.6945,125900.0
2011-03-04 15:05:00,46.58,46.61,46.53,46.53,92300.0,36.7024,36.726,36.663,36.663,92300.0
2011-03-04 15:10:00,46.54,46.54,46.46,46.47,97800.0,36.6709,36.6709,36.6079,36.6157,97800.0
2011-03-04 15:15:00,46.48,46.49,46.43,46.48,68700.0,36.6236,36.6315,36.5842,36.6236,68700.0
2011-03-04 15:20:00,46.47,46.48,46.2,46.39,203600.0,36.6157,36.6236,36.403,36.5527,203600.0
2011-03-04 15:25:00,46.4,46.41,46.33,46.35,80700.0,36.5606,36.5685,36.5054,36.5212,80700.0
2011-03-04 15:30:00,46.35,46.39,46.28,46.36,139000.0,36.5212,36.5527,36.466,36.5291,139000.0
2011-03-04 15:35:00,46.36,46.45,46.33,46.45,101300.0,36.5291,36.6,36.5054,36.6,101300.0
2011-03-04 15:40:00,46.45,46.59,46.45,46.57,171800.0,36.6,36.7103,36.6,36.6945,171800.0
2011-03-04 15:45:00,46.57,46.68,46.56,46.66,279100.0,36.6945,36.7812,36.6866,36.7654,279100.0
2011-03-04 15:50:00,46.64,46.81,46.64,46.81,382600.0,36.7497,36.8836,36.7497,36.8836,382600.0
2011-03-04 15:55:00,46.81,46.86,46.74,46.82,654100.0,36.8836,36.923,36.8285,36.8915,654100.0
2011-03-07 09:30:00,46.97,47.13,46.83,47.07,259600.0,37.0097,37.1358,36.8994,37.0885,259600.0
2011-03-07 09:35:00,47.08,47.15,46.75,47.08,177700.0,37.0964,37.1515,36.8364,37.0964,177700.0
2011-03-07 09:40:00,47.09,47.09,46.99,47.08,97700.0,37.1043,37.1043,37.0255,37.0964,97700.0
2011-03-07 09:45:00,47.09,47.09,46.97,47.06,105700.0,37.1043,37.1043,37.0097,37.0806,105700.0
2011-03-07 09:50:00,47.07,47.08,46.95,47.01,96100.0,37.0885,37.0964,36.9939,37.0412,96100.0
2011-03-07 09:55:00,47.0,47.13,46.98,47.11,226200.0,37.0333,37.1358,37.0176,37.12,226200.0
2011-03-07 10:00:00,47.11,47.32,47.1,47.28,139800.0,37.12,37.2855,37.1121,37.254,139800.0
2011-03-07 10:05:00,47.27,47.38,47.27,47.33,188900.0,37.2461,37.3328,37.2461,37.2934,188900.0
2011-03-07 10:10:00,47.33,47.36,47.12,47.2,168300.0,37.2934,37.317,37.1279,37.1909,168300.0
2011-03-07 10:15:00,47.2,47.27,47.17,47.2,70400.0,37.1909,37.2461,37.1673,37.1909,70400.0
2011-03-07 10:20:00,47.21,47.35,47.17,47.33,84800.0,37.1988,37.3091,37.1673,37.2934,84800.0
2011-03-07 10:25:00,47.32,47.36,47.29,47.35,85700.0,37.2855,37.317,37.2618,37.3091,85700.0
2011-03-07 10:30:00,47.35,47.35,47.24,47.34,168200.0,37.3091,37.3091,37.2224,37.3012,168200.0
2011-03-07 10:35:00,47.35,47.35,47.21,47.21,99800.0,37.3091,37.3091,37.1988,37.1988,99800.0
2011-03-07 10:40:00,47.2,47.21,47.03,47.03,203900.0,37.1909,37.1988,37.057,37.057,203900.0
2011-03-07 10:45:00,47.02,47.07,46.91,47.02,117400.0,37.0491,37.0885,36.9624,37.0491,117400.0
2011-03-07 10:50:00,47.02,47.05,46.85,46.85,172700.0,37.0491,37.0727,36.9151,36.9151,172700.0
2011-03-07 10:55:00,46.85,46.99,46.82,46.96,174400.0,36.9151,37.0255,36.8915,37.0018,174400.0
2011-03-07 11:00:00,46.96,47.05,46.92,46.98,157900.0,37.0018,37.0727,36.9703,37.0176,157900.0
2011-03-07 11:05:00,46.98,47.0,46.84,46.89,117800.0,37.0176,37.0333,36.9073,36.9467,117800.0
2011-03-07 11:10:00,46.89,46.94,46.8,46.83,81000.0,36.9467,36.9861,36.8758,36.8994,81000.0
2011-03-07 11:15:00,46.82,46.97,46.76,46.91,133000.0,36.8915,37.0097,36.8442,36.9624,133000.0
2011-03-07 11:20:00,46.9,46.9,46.77,46.84,85800.0,36.9545,36.9545,36.8521,36.9073,85800.0
2011-03-07 11:25:00,46.83,46.84,46.58,46.65,93600.0,36.8994,36.9073,36.7024,36.7576,93600.0
2011-03-07 11:30:00,46.65,46.65,46.44,46.48,87900.0,36.7576,36.7576,36.5921,36.6236,87900.0
2011-03-07 11:35:00,46.47,46.58,46.44,46.58,121200.0,36.6157,36.7024,36.5921,36.7024,121200.0
2011-03-07 11:40:00,46.6,46.64,46.37,46.38,67800.0,36.7182,36.7497,36.5369,36.5448,67800.0
2011-03-07 11:45:00,46.38,46.46,46.29,46.31,75500.0,36.5448,36.6079,36.4739,36.4897,75500.0
2011-03-07 11:50:00,46.31,46.37,46.18,46.33,102000.0,36.4897,36.5369,36.3872,36.5054,102000.0
2011-03-07 11:55:00,46.32,46.4,46.27,46.34,81500.0,36.4975,36.5606,36.4581,36.5133,81500.0
2011-03-07 12:00:00,46.34,46.38,46.17,46.21,86700.0,36.5133,36.5448,36.3793,36.4109,86700.0
2011-03-07 12:05:00,46.21,46.26,46.14,46.21,87900.0,36.4109,36.4503,36.3557,36.4109,87900.0
2011-03-07 12:10:00,46.23,46.25,46.15,46.18,60800.0,36.4266,36.4424,36.3636,36.3872,60800.0
2011-03-07 12:15:00,46.18,46.26,46.1,46.1,84700.0,36.3872,36.4503,36.3242,36.3242,84700.0
2011-03-07 12:20:00,46.1,46.15,46.02,46.03,96400.0,36.3242,36.3636,36.2612,36.269,96400.0
2011-03-07 12:25:00,46.04,46.15,46.03,46.07,47800.0,36.2769,36.3636,36.269,36.3006,47800.0
2011-03-07 12:30:00,46.07,46.07,46.0,46.05,60800.0,36.3006,36.3006,36.2454,36.2848,60800.0
2011-03-07 12:35:00,46.05,46.15,46.01,46.13,47400.0,36.2848,36.3636,36.2533,36.3478,47400.0
2011-03-07 12:40:00,46.13,46.15,46.08,46.09,41200.0,36.3478,36.3636,36.3084,36.3163,41200.0
2011-03-07 12:45:00,46.08,46.19,46.08,46.14,201100.0,36.3084,36.3951,36.3084,36.3557,201100.0
2011-03-07 12:50:00,46.13,46.14,46.03,46.05,88100.0,36.3478,36.3557,36.269,36.2848,88100.0
2011-03-07 12:55:00,46.05,46.14,46.04,46.12,150900.0,36.2848,36.3557,36.2769,36.3399,150900.0
2011-03-07 13:00:00,46.12,46.16,46.05,46.05,73200.0,36.3399,36.3715,36.2848,36.2848,73200.0
2011-03-07 13:05:00,46.06,46.09,46.03,46.08,51700.0,36.2927,36.3163,36.269,36.3084,51700.0
2011-03-07 13:10:00,46.08,46.1,46.01,46.04,70600.0,36.3084,36.3242,36.2533,36.2769,70600.0
2011-03-07 13:15:00,46.04,46.21,46.02,46.2,60400.0,36.2769,36.4109,36.2612,36.403,60400.0
2011-03-07 13:20:00,46.2,46.25,46.15,46.22,326000.0,36.403,36.4424,36.3636,36.4187,326000.0
2011-03-07 13:25:00,46.22,46.31,46.18,46.24,126300.0,36.4187,36.4897,36.3872,36.4345,126300.0
2011-03-07 13:30:00,46.24,46.26,46.16,46.24,122800.0,36.4345,36.4503,36.3715,36.4345,122800.0
2011-03-07 13:35:00,46.24,46.32,46.24,46.3,107700.0,36.4345,36.4975,36.4345,36.4818,107700.0
2011-03-07 13:40:00,46.31,46.47,46.29,46.36,114600.0,36.4897,36.6157,36.4739,36.5291,114600.0
2011-03-07 13:45:00,46.33,46.47,46.3,46.42,100800.0,36.5054,36.6157,36.4818,36.5763,100800.0
2011-03-07 13:50:00,46.43,46.43,46.28,46.35,90600.0,36.5842,36.5842,36.466,36.5212,90600.0
2011-03-07 13:55:00,46.35,46.44,46.34,46.37,82200.0,36.5212,36.5921,36.5133,36.5369,82200.0
2011-03-07 14:00:00,46.37,46.51,46.36,46.44,84300.0,36.5369,36.6472,36.5291,36.5921,84300.0
2011-03-07 14:05:00,46.44,46.45,46.33,46.35,54400.0,36.5921,36.6,36.5054,36.5212,54400.0
2011-03-07 14:10:00,46.35,46.37,46.28,46.33,47700.0,36.5212,36.5369,36.466,36.5054,47700.0
2011-03-07 14:15:00,46.33,46.47,46.32,46.47,85400.0,36.5054,36.6157,36.4975,36.6157,85400.0
2011-03-07 14:20:00,46.46,46.48,46.36,46.38,77300.0,36.6079,36.6236,36.5291,36.5448,77300.0
2011-03-07 14:25:00,46.38,46.45,46.36,46.4,38800.0,36.5448,36.6,36.5291,36.5606,38800.0
2011-03-07 14:30:00,46.39,46.46,46.38,46.4,44900.0,36.5527,36.6079,36.5448,36.5606,44900.0
2011-03-07 14:35:00,46.41,46.44,46.35,46.37,50500.0,36.5685,36.5921,36.5212,36.5369,50500.0
2011-03-07 14:40:00,46.36,46.38,46.29,46.31,39200.0,36.5291,36.5448,36.4739,36.4897,39200.0
2011-03-07 14:45:00,46.31,46.41,46.31,46.37,45800.0,36.4897,36.5685,36.4897,36.5369,45800.0
2011-03-07 14:50:00,46.37,46.4,46.3,46.4,38700.0,36.5369,36.5606,36.4818,36.5606,38700.0
2011-03-07 14:55:00,46.39,46.39,46.29,46.32,49900.0,36.5527,36.5527,36.4739,36.4975,49900.0
2011-03-07 15:00:00,46.32,46.34,46.22,46.27,51600.0,36.4975,36.5133,36.4187,36.4581,51600.0
2011-03-07 15:05:00,46.27,46.36,46.27,46.31,79100.0,36.4581,36.5291,36.4581,36.4897,79100.0
2011-03-07 15:10:00,46.31,46.42,46.31,46.37,102100.0,36.4897,36.5763,36.4897,36.5369,102100.0
2011-03-07 15:15:00,46.37,46.43,46.32,46.39,59200.0,36.5369,36.5842,36.4975,36.5527,59200.0
2011-03-07 15:20:00,46.38,46.42,46.34,46.4,79400.0,36.5448,36.5763,36.5133,36.5606,79400.0
2011-03-07 15:25:00,46.41,46.53,46.37,46.48,107700.0,36.5685,36.663,36.5369,36.6236,107700.0
2011-03-07 15:30:00,46.47,46.61,46.41,46.59,107000.0,36.6157,36.726,36.5685,36.7103,107000.0
2011-03-07 15:35:00,46.6,46.64,46.54,46.59,138900.0,36.7182,36.7497,36.6709,36.7103,138900.0
2011-03-07 15:40:00,46.6,46.64,46.53,46.58,99000.0,36.7182,36.7497,36.663,36.7024,99000.0
2011-03-07 15:45:00,46.57,46.68,46.56,46.6,224200.0,36.6945,36.7812,36.6866,36.7182,224200.0
2011-03-07 15:50:00,46.6,46.6,46.45,46.53,237900.0,36.7182,36.7182,36.6,36.663,237900.0
2011-03-07 15:55:00,46.52,46.54,46.4,46.48,228000.0,36.6551,36.6709,36.5606,36.6236,228000.0
2011-03-08 09:30:00,46.66,46.71,45.55,45.6,608700.0,36.7654,36.8048,35.8908,35.9302,608700.0
2011-03-08 09:35:00,45.64,45.75,45.26,45.58,319300.0,35.9617,36.0484,35.6623,35.9145,319300.0
2011-03-08 09:40:00,45.57,45.59,45.16,45.33,397100.0,35.9066,35.9223,35.5835,35.7175,397100.0
2011-03-08 09:45:00,45.35,45.39,45.1,45.27,281000.0,35.7332,35.7648,35.5362,35.6702,281000.0
2011-03-08 09:50:00,45.27,45.5,45.22,45.22,276100.0,35.6702,35.8514,35.6308,35.6308,276100.0
2011-03-08 09:55:00,45.21,45.53,45.2,45.45,147200.0,35.6229,35.8751,35.615,35.812,147200.0
2011-03-08 10:00:00,45.48,45.65,45.4,45.53,371800.0,35.8357,35.9696,35.7726,35.8751,371800.0
2011-03-08 10:05:00,45.54,45.62,45.47,45.53,190800.0,35.8829,35.946,35.8278,35.8751,190800.0
2011-03-08 10:10:00,45.53,45.77,45.49,45.7,216100.0,35.8751,36.0642,35.8435,36.009,216100.0
2011-03-08 10:15:00,45.7,45.97,45.7,45.81,287900.0,36.009,36.2218,36.009,36.0957,287900.0
2011-03-08 10:20:00,45.81,45.85,45.5,45.52,154600.0,36.0957,36.1272,35.8514,35.8672,154600.0
2011-03-08 10:25:00,45.51,45.65,45.47,45.63,172600.0,35.8593,35.9696,35.8278,35.9539,172600.0
2011-03-08 10:30:00,45.63,45.65,45.5,45.53,146600.0,35.9539,35.9696,35.8514,35.8751,146600.0
2011-03-08 10:35:00,45.53,45.58,45.42,45.49,160300.0,35.8751,35.9145,35.7884,35.8435,160300.0
2011-03-08 10:40:00,45.49,45.53,45.32,45.33,189900.0,35.8435,35.8751,35.7096,35.7175,189900.0
2011-03-08 10:45:00,45.33,45.43,45.3,45.41,113500.0,35.7175,35.7963,35.6938,35.7805,113500.0
2011-03-08 10:50:00,45.4,45.56,45.37,45.5,155800.0,35.7726,35.8987,35.749,35.8514,155800.0
2011-03-08 10:55:00,45.5,45.62,45.47,45.57,164900.0,35.8514,35.946,35.8278,35.9066,164900.0
2011-03-08 11:00:00,45.56,45.63,45.53,45.58,133300.0,35.8987,35.9539,35.8751,35.9145,133300.0
2011-03-08 11:05:00,45.57,45.63,45.56,45.6,120800.0,35.9066,35.9539,35.8987,35.9302,120800.0
2011-03-08 11:10:00,45.61,45.68,45.5,45.67,120100.0,35.9381,35.9933,35.8514,35.9854,120100.0
2011-03-08 11:15:00,45.67,45.79,45.65,45.77,119900.0,35.9854,36.0799,35.9696,36.0642,119900.0
2011-03-08 11:20:00,45.77,45.93,45.73,45.9,153800.0,36.0642,36.1902,36.0327,36.1666,153800.0
2011-03-08 11:25:00,45.91,46.06,45.88,46.0,185900.0,36.1745,36.2927,36.1508,36.2454,185900.0
2011-03-08 11:30:00,46.01,46.04,45.9,45.96,337400.0,36.2533,36.2769,36.1666,36.2139,337400.0
2011-03-08 11:35:00,45.96,46.02,45.93,45.94,56100.0,36.2139,36.2612,36.1902,36.1981,56100.0
2011-03-08 11:40:00,45.95,46.07,45.95,46.02,120100.0,36.206,36.3006,36.206,36.2612,120100.0
2011-03-08 11:45:00,46.02,46.09,45.98,46.04,73100.0,36.2612,36.3163,36.2296,36.2769,73100.0
2011-03-08 11:50:00,46.05,46.1,45.96,46.01,105800.0,36.2848,36.3242,36.2139,36.2533,105800.0
2011-03-08 11:55:00,46.0,46.06,45.93,46.06,143700.0,36.2454,36.2927,36.1902,36.2927,143700.0
2011-03-08 12:00:00,46.06,46.14,46.03,46.11,76500.0,36.2927,36.3557,36.269,36.3321,76500.0
2011-03-08 12:05:00,46.1,46.1,45.95,45.95,105900.0,36.3242,36.3242,36.206,36.206,105900.0
2011-03-08 12:10:00,45.96,45.96,45.72,45.8,150800.0,36.2139,36.2139,36.0248,36.0878,150800.0
2011-03-08 12:15:00,45.79,45.87,45.75,45.82,47600.0,36.0799,36.143,36.0484,36.1036,47600.0
2011-03-08 12:20:00,45.82,45.84,45.75,45.78,31500.0,36.1036,36.1193,36.0484,36.072,31500.0
2011-03-08 12:25:00,45.77,45.83,45.7,45.7,41000.0,36.0642,36.1114,36.009,36.009,41000.0
2011-03-08 12:30:00,45.7,45.79,45.65,45.68,58900.0,36.009,36.0799,35.9696,35.9933,58900.0
2011-03-08 12:35:00,45.68,45.72,45.61,45.63,32600.0,35.9933,36.0248,35.9381,35.9539,32600.0
2011-03-08 12:40:00,45.63,45.73,45.6,45.61,55500.0,35.9539,36.0327,35.9302,35.9381,55500.0
2011-03-08 12:45:00,45.61,45.68,45.58,45.64,49000.0,35.9381,35.9933,35.9145,35.9617,49000.0
2011-03-08 12:50:00,45.66,45.66,45.61,45.61,36800.0,35.9775,35.9775,35.9381,35.9381,36800.0
2011-03-08 12:55:00,45.6,45.68,45.59,45.67,122600.0,35.9302,35.9933,35.9223,35.9854,122600.0
2011-03-08 13:00:00,45.67,45.77,45.65,45.7,62900.0,35.9854,36.0642,35.9696,36.009,62900.0
2011-03-08 13:05:00,45.69,45.7,45.69,45.7,28300.0,36.0011,36.009,36.0011,36.009,28300.0
2011-03-08 13:10:00,45.7,45.75,45.68,45.74,37100.0,36.009,36.0484,35.9933,36.0405,37100.0
2011-03-08 13:15:00,45.74,45.75,45.72,45.72,43500.0,36.0405,36.0484,36.0248,36.0248,43500.0
2011-03-08 13:20:00,45.72,45.75,45.65,45.71,54800.0,36.0248,36.0484,35.9696,36.0169,54800.0
2011-03-08 13:25:00,45.72,45.76,45.71,45.74,33800.0,36.0248,36.0563,36.0169,36.0405,33800.0
2011-03-08 13:30:00,45.74,45.78,45.7,45.78,55700.0,36.0405,36.072,36.009,36.072,55700.0
2011-03-08 13:35:00,45.78,45.82,45.73,45.79,81800.0,36.072,36.1036,36.0327,36.0799,81800.0
2011-03-08 13:40:00,45.79,45.82,45.72,45.75,77400.0,36.0799,36.1036,36.0248,36.0484,77400.0
2011-03-08 13:45:00,45.76,45.78,45.7,45.75,35900.0,36.0563,36.072,36.009,36.0484,35900.0
2011-03-08 13:50:00,45.73,45.76,45.71,45.73,40900.0,36.0327,36.0563,36.0169,36.0327,40900.0
2011-03-08 13:55:00,45.73,45.76,45.67,45.7,40800.0,36.0327,36.0563,35.9854,36.009,40800.0
2011-03-08 14:00:00,45.7,45.72,45.63,45.66,69600.0,36.009,36.0248,35.9539,35.9775,69600.0
2011-03-08 14:05:00,45.66,45.66,45.56,45.57,81800.0,35.9775,35.9775,35.8987,35.9066,81800.0
2011-03-08 14:10:00,45.56,45.56,45.49,45.53,72900.0,35.8987,35.8987,35.8435,35.8751,72900.0
2011-03-08 14:15:00,45.52,45.64,45.47,45.64,56900.0,35.8672,35.9617,35.8278,35.9617,56900.0
2011-03-08 14:20:00,45.64,45.67,45.56,45.64,50800.0,35.9617,35.9854,35.8987,35.9617,50800.0
2011-03-08 14:25:00,45.65,45.69,45.56,45.59,63800.0,35.9696,36.0011,35.8987,35.9223,63800.0
2011-03-08 14:30:00,45.59,45.61,45.46,45.47,70100.0,35.9223,35.9381,35.8199,35.8278,70100.0
2011-03-08 14:35:00,45.48,45.66,45.47,45.66,121300.0,35.8357,35.9775,35.8278,35.9775,121300.0
2011-03-08 14:40:00,45.66,45.76,45.65,45.74,86500.0,35.9775,36.0563,35.9696,36.0405,86500.0
2011-03-08 14:45:00,45.75,45.77,45.67,45.73,54700.0,36.0484,36.0642,35.9854,36.0327,54700.0
2011-03-08 14:50:00,45.74,45.76,45.67,45.7,78900.0,36.0405,36.0563,35.9854,36.009,78900.0
2011-03-08 14:55:00,45.7,45.71,45.66,45.68,64200.0,36.009,36.0169,35.9775,35.9933,64200.0
2011-03-08 15:00:00,45.68,45.73,45.64,45.69,74600.0,35.9933,36.0327,35.9617,36.0011,74600.0
2011-03-08 15:05:00,45.69,45.78,45.66,45.78,44900.0,36.0011,36.072,35.9775,36.072,44900.0
2011-03-08 15:10:00,45.78,45.86,45.76,45.86,66900.0,36.072,36.1351,36.0563,36.1351,66900.0
2011-03-08 15:15:00,45.86,45.93,45.83,45.86,174400.0,36.1351,36.1902,36.1114,36.1351,174400.0
2011-03-08 15:20:00,45.87,45.98,45.85,45.96,78600.0,36.143,36.2296,36.1272,36.2139,78600.0
2011-03-08 15:25:00,45.95,45.96,45.78,45.84,83900.0,36.206,36.2139,36.072,36.1193,83900.0
2011-03-08 15:30:00,45.85,45.85,45.78,45.8,111500.0,36.1272,36.1272,36.072,36.0878,111500.0
2011-03-08 15:35:00,45.8,45.83,45.79,45.83,152700.0,36.0878,36.1114,36.0799,36.1114,152700.0
2011-03-08 15:40:00,45.83,45.84,45.79,45.81,161000.0,36.1114,36.1193,36.0799,36.0957,161000.0
2011-03-08 15:45:00,45.81,45.82,45.75,45.78,173000.0,36.0957,36.1036,36.0484,36.072,173000.0
2011-03-08 15:50:00,45.78,45.78,45.66,45.69,265700.0,36.072,36.072,35.9775,36.0011,265700.0
2011-03-08 15:55:00,45.69,45.76,45.69,45.69,372600.0,36.0011,36.0563,36.0011,36.0011,372600.0
2011-03-09 09:30:00,45.59,46.2,45.59,46.06,172200.0,35.9223,36.403,35.9223,36.2927,172200.0
2011-03-09 09:35:00,46.05,46.21,45.77,45.97,110800.0,36.2848,36.4109,36.0642,36.2218,110800.0
2011-03-09 09:40:00,45.96,45.98,45.81,45.83,118100.0,36.2139,36.2296,36.0957,36.1114,118100.0
2011-03-09 09:45:00,45.84,46.11,45.69,46.09,109200.0,36.1193,36.3321,36.0011,36.3163,109200.0
2011-03-09 09:50:00,46.09,46.14,46.04,46.05,106300.0,36.3163,36.3557,36.2769,36.2848,106300.0
2011-03-09 09:55:00,46.04,46.24,46.04,46.21,77000.0,36.2769,36.4345,36.2769,36.4109,77000.0
2011-03-09 10:00:00,46.23,46.24,46.02,46.11,94100.0,36.4266,36.4345,36.2612,36.3321,94100.0
2011-03-09 10:05:00,46.13,46.21,46.0,46.06,103900.0,36.3478,36.4109,36.2454,36.2927,103900.0
2011-03-09 10:10:00,46.07,46.1,45.79,45.79,135400.0,36.3006,36.3242,36.0799,36.0799,135400.0
2011-03-09 10:15:00,45.79,46.03,45.78,45.98,99900.0,36.0799,36.269,36.072,36.2296,99900.0
2011-03-09 10:20:00,45.99,46.18,45.97,46.17,99600.0,36.2375,36.3872,36.2218,36.3793,99600.0
2011-03-09 10:25:00,46.16,46.19,46.07,46.14,69100.0,36.3715,36.3951,36.3006,36.3557,69100.0
2011-03-09 10:30:00,46.14,46.17,46.05,46.1,78300.0,36.3557,36.3793,36.2848,36.3242,78300.0
2011-03-09 10:35:00,46.11,46.2,46.09,46.1,119800.0,36.3321,36.403,36.3163,36.3242,119800.0
2011-03-09 10:40:00,46.09,46.11,45.96,45.99,123400.0,36.3163,36.3321,36.2139,36.2375,123400.0
2011-03-09 10:45:00,45.99,45.99,45.8,45.87,147400.0,36.2375,36.2375,36.0878,36.143,147400.0
2011-03-09 10:50:00,45.87,45.87,45.59,45.63,116800.0,36.143,36.143,35.9223,35.9539,116800.0
2011-03-09 10:55:00,45.63,45.69,45.45,45.47,167700.0,35.9539,36.0011,35.812,35.8278,167700.0
2011-03-09 11:00:00,45.46,45.56,45.37,45.5,105900.0,35.8199,35.8987,35.749,35.8514,105900.0
2011-03-09 11:05:00,45.5,45.6,45.5,45.52,47500.0,35.8514,35.9302,35.8514,35.8672,47500.0
2011-03-09 11:10:00,45.52,45.6,45.51,45.55,56200.0,35.8672,35.9302,35.8593,35.8908,56200.0
2011-03-09 11:15:00,45.54,45.6,45.51,45.57,44900.0,35.8829,35.9302,35.8593,35.9066,44900.0
2011-03-09 11:20:00,45.56,45.59,45.42,45.46,70300.0,35.8987,35.9223,35.7884,35.8199,70300.0
2011-03-09 11:25:00,45.47,45.56,45.42,45.47,69400.0,35.8278,35.8987,35.7884,35.8278,69400.0
2011-03-09 11:30:00,45.48,45.49,45.26,45.33,126500.0,35.8357,35.8435,35.6623,35.7175,126500.0
2011-03-09 11:35:00,45.32,45.43,45.31,45.43,83100.0,35.7096,35.7963,35.7017,35.7963,83100.0
2011-03-09 11:40:00,45.42,45.47,45.36,45.42,54000.0,35.7884,35.8278,35.7411,35.7884,54000.0
2011-03-09 11:45:00,45.43,45.51,45.42,45.42,47900.0,35.7963,35.8593,35.7884,35.7884,47900.0
2011-03-09 11:50:00,45.42,45.52,45.37,45.48,58800.0,35.7884,35.8672,35.749,35.8357,58800.0
2011-03-09 11:55:00,45.47,45.65,45.47,45.6,70800.0,35.8278,35.9696,35.8278,35.9302,70800.0
2011-03-09 12:00:00,45.59,45.77,45.57,45.6,95700.0,35.9223,36.0642,35.9066,35.9302,95700.0
2011-03-09 12:05:00,45.6,45.61,45.5,45.57,52500.0,35.9302,35.9381,35.8514,35.9066,52500.0
2011-03-09 12:10:00,45.57,45.62,45.56,45.58,23600.0,35.9066,35.946,35.8987,35.9145,23600.0
2011-03-09 12:15:00,45.59,45.63,45.52,45.56,44400.0,35.9223,35.9539,35.8672,35.8987,44400.0
2011-03-09 12:20:00,45.55,45.68,45.55,45.59,78700.0,35.8908,35.9933,35.8908,35.9223,78700.0
2011-03-09 12:25:00,45.59,45.6,45.46,45.58,86500.0,35.9223,35.9302,35.8199,35.9145,86500.0
2011-03-09 12:30:00,45.58,45.58,45.45,45.46,34700.0,35.9145,35.9145,35.812,35.8199,34700.0
2011-03-09 12:35:00,45.46,45.57,45.46,45.55,57700.0,35.8199,35.9066,35.8199,35.8908,57700.0
2011-03-09 12:40:00,45.55,45.57,45.45,45.45,36700.0,35.8908,35.9066,35.812,35.812,36700.0
2011-03-09 12:45:00,45.46,45.66,45.46,45.61,52900.0,35.8199,35.9775,35.8199,35.9381,52900.0
2011-03-09 12:50:00,45.62,45.67,45.47,45.52,58900.0,35.946,35.9854,35.8278,35.8672,58900.0
2011-03-09 12:55:00,45.51,45.51,45.4,45.45,86200.0,35.8593,35.8593,35.7726,35.812,86200.0
2011-03-09 13:00:00,45.44,45.5,45.38,45.38,68000.0,35.8041,35.8514,35.7569,35.7569,68000.0
2011-03-09 13:05:00,45.39,45.44,45.37,45.43,57900.0,35.7648,35.8041,35.749,35.7963,57900.0
2011-03-09 13:10:00,45.44,45.45,45.37,45.45,61600.0,35.8041,35.812,35.749,35.812,61600.0
2011-03-09 13:15:00,45.45,45.51,45.43,45.49,32700.0,35.812,35.8593,35.7963,35.8435,32700.0
2011-03-09 13:20:00,45.5,45.57,45.48,45.52,84800.0,35.8514,35.9066,35.8357,35.8672,84800.0
2011-03-09 13:25:00,45.52,45.55,45.5,45.51,59200.0,35.8672,35.8908,35.8514,35.8593,59200.0
2011-03-09 13:30:00,45.51,45.55,45.49,45.54,24500.0,35.8593,35.8908,35.8435,35.8829,24500.0
2011-03-09 13:35:00,45.53,45.54,45.46,45.51,51500.0,35.8751,35.8829,35.8199,35.8593,51500.0
2011-03-09 13:40:00,45.52,45.53,45.43,45.47,29900.0,35.8672,35.8751,35.7963,35.8278,29900.0
2011-03-09 13:45:00,45.47,45.54,45.45,45.5,45000.0,35.8278,35.8829,35.812,35.8514,45000.0
2011-03-09 13:50:00,45.5,45.5,45.42,45.45,27500.0,35.8514,35.8514,35.7884,35.812,27500.0
2011-03-09 13:55:00,45.44,45.51,45.43,45.47,46400.0,35.8041,35.8593,35.7963,35.8278,46400.0
2011-03-09 14:00:00,45.47,45.55,45.45,45.48,51100.0,35.8278,35.8908,35.812,35.8357,51100.0
2011-03-09 14:05:00,45.49,45.5,45.43,45.44,51500.0,35.8435,35.8514,35.7963,35.8041,51500.0
2011-03-09 14:10:00,45.44,45.46,45.39,45.46,151900.0,35.8041,35.8199,35.7648,35.8199,151900.0
2011-03-09 14:15:00,45.45,45.5,45.41,45.43,75600.0,35.812,35.8514,35.7805,35.7963,75600.0
2011-03-09 14:20:00,45.42,45.44,45.33,45.34,69400.0,35.7884,35.8041,35.7175,35.7254,69400.0
2011-03-09 14:25:00,45.35,45.35,45.29,45.3,71100.0,35.7332,35.7332,35.686,35.6938,71100.0
2011-03-09 14:30:00,45.3,45.32,45.23,45.23,54300.0,35.6938,35.7096,35.6387,35.6387,54300.0
2011-03-09 14:35:00,45.23,45.23,45.15,45.18,85300.0,35.6387,35.6387,35.5756,35.5993,85300.0
2011-03-09 14:40:00,45.16,45.2,45.15,45.17,54900.0,35.5835,35.615,35.5756,35.5914,54900.0
2011-03-09 14:45:00,45.18,45.18,45.12,45.17,103700.0,35.5993,35.5993,35.552,35.5914,103700.0
2011-03-09 14:50:00,45.17,45.33,45.17,45.28,72200.0,35.5914,35.7175,35.5914,35.6781,72200.0
2011-03-09 14:55:00,45.28,45.32,45.24,45.24,53300.0,35.6781,35.7096,35.6466,35.6466,53300.0
2011-03-09 15:00:00,45.24,45.33,45.21,45.32,74300.0,35.6466,35.7175,35.6229,35.7096,74300.0
2011-03-09 15:05:00,45.32,45.32,45.25,45.32,80700.0,35.7096,35.7096,35.6544,35.7096,80700.0
2011-03-09 15:10:00,45.32,45.35,45.18,45.2,125300.0,35.7096,35.7332,35.5993,35.615,125300.0
2011-03-09 15:15:00,45.2,45.29,45.19,45.19,114700.0,35.615,35.686,35.6072,35.6072,114700.0
2011-03-09 15:20:00,45.2,45.27,45.19,45.24,56900.0,35.615,35.6702,35.6072,35.6466,56900.0
2011-03-09 15:25:00,45.24,45.24,45.14,45.19,69900.0,35.6466,35.6466,35.5678,35.6072,69900.0
2011-03-09 15:30:00,45.19,45.28,45.16,45.18,65100.0,35.6072,35.6781,35.5835,35.5993,65100.0
2011-03-09 15:35:00,45.18,45.19,45.08,45.16,221900.0,35.5993,35.6072,35.5205,35.5835,221900.0
2011-03-09 15:40:00,45.16,45.24,45.14,45.15,121900.0,35.5835,35.6466,35.5678,35.5756,121900.0
2011-03-09 15:45:00,45.16,45.26,45.12,45.26,166400.0,35.5835,35.6623,35.552,35.6623,166400.0
2011-03-09 15:50:00,45.27,45.29,45.19,45.22,196800.0,35.6702,35.686,35.6072,35.6308,196800.0
2011-03-09 15:55:00,45.23,45.32,45.21,45.26,391300.0,35.6387,35.7096,35.6229,35.6623,391300.0
2011-03-10 09:30:00,44.45,44.57,43.41,44.2,620400.0,35.0241,35.1186,34.2046,34.8271,620400.0
2011-03-10 09:35:00,44.21,44.23,43.8,43.95,374600.0,34.835,34.8507,34.5119,34.6301,374600.0
2011-03-10 09:40:00,43.95,44.07,43.75,44.05,276000.0,34.6301,34.7247,34.4725,34.7089,276000.0
2011-03-10 09:45:00,44.03,44.31,43.95,44.25,238400.0,34.6931,34.9138,34.6301,34.8665,238400.0
2011-03-10 09:50:00,44.26,44.39,44.21,44.24,243100.0,34.8744,34.9768,34.835,34.8586,243100.0
2011-03-10 09:55:00,44.25,44.39,44.24,44.33,113400.0,34.8665,34.9768,34.8586,34.9295,113400.0
2011-03-10 10:00:00,44.32,44.44,44.1,44.15,246800.0,34.9217,35.0162,34.7483,34.7877,246800.0
2011-03-10 10:05:00,44.19,44.19,43.98,44.03,191800.0,34.8192,34.8192,34.6538,34.6931,191800.0
2011-03-10 10:10:00,44.03,44.09,43.93,43.93,198900.0,34.6931,34.7404,34.6144,34.6144,198900.0
2011-03-10 10:15:00,43.93,44.05,43.84,44.02,287500.0,34.6144,34.7089,34.5434,34.6853,287500.0
2011-03-10 10:20:00,44.01,44.04,43.92,44.03,144500.0,34.6774,34.701,34.6065,34.6931,144500.0
2011-03-10 10:25:00,44.03,44.1,43.82,43.85,183000.0,34.6931,34.7483,34.5277,34.5513,183000.0
2011-03-10 10:30:00,43.84,43.99,43.83,43.93,158300.0,34.5434,34.6616,34.5356,34.6144,158300.0
2011-03-10 10:35:00,43.93,43.93,43.76,43.86,169200.0,34.6144,34.6144,34.4804,34.5592,169200.0
2011-03-10 10:40:00,43.86,44.0,43.78,43.96,175600.0,34.5592,34.6695,34.4962,34.638,175600.0
2011-03-10 10:45:00,43.96,44.0,43.9,43.94,116300.0,34.638,34.6695,34.5907,34.6222,116300.0
2011-03-10 10:50:00,43.93,44.0,43.83,43.99,121200.0,34.6144,34.6695,34.5356,34.6616,121200.0
2011-03-10 10:55:00,43.99,44.15,43.96,44.03,186100.0,34.6616,34.7877,34.638,34.6931,186100.0
2011-03-10 11:00:00,44.04,44.08,43.95,43.96,80900.0,34.701,34.7325,34.6301,34.638,80900.0
2011-03-10 11:05:00,43.97,44.06,43.95,43.98,73900.0,34.6459,34.7168,34.6301,34.6538,73900.0
2011-03-10 11:10:00,43.99,43.99,43.86,43.91,84600.0,34.6616,34.6616,34.5592,34.5986,84600.0
2011-03-10 11:15:00,43.91,44.03,43.88,44.0,71600.0,34.5986,34.6931,34.575,34.6695,71600.0
2011-03-10 11:20:00,44.01,44.01,43.93,43.98,87700.0,34.6774,34.6774,34.6144,34.6538,87700.0
2011-03-10 11:25:00,43.98,44.1,43.98,44.04,52500.0,34.6538,34.7483,34.6538,34.701,52500.0
2011-03-10 11:30:00,44.04,44.15,44.01,44.15,73400.0,34.701,34.7877,34.6774,34.7877,73400.0
2011-03-10 11:35:00,44.15,44.22,44.1,44.13,91500.0,34.7877,34.8429,34.7483,34.7719,91500.0
2011-03-10 11:40:00,44.14,44.22,44.09,44.19,77800.0,34.7798,34.8429,34.7404,34.8192,77800.0
2011-03-10 11:45:00,44.18,44.25,44.04,44.06,78500.0,34.8113,34.8665,34.701,34.7168,78500.0
2011-03-10 11:50:00,44.07,44.19,44.07,44.19,63300.0,34.7247,34.8192,34.7247,34.8192,63300.0
2011-03-10 11:55:00,44.19,44.35,44.18,44.31,45200.0,34.8192,34.9453,34.8113,34.9138,45200.0
2011-03-10 12:00:00,44.28,44.3,44.2,44.2,43700.0,34.8901,34.9059,34.8271,34.8271,43700.0
2011-03-10 12:05:00,44.21,44.25,44.13,44.13,58700.0,34.835,34.8665,34.7719,34.7719,58700.0
2011-03-10 12:10:00,44.13,44.25,44.12,44.18,61800.0,34.7719,34.8665,34.7641,34.8113,61800.0
2011-03-10 12:15:00,44.19,44.19,44.09,44.09,55600.0,34.8192,34.8192,34.7404,34.7404,55600.0
2011-03-10 12:20:00,44.09,44.21,44.06,44.21,60400.0,34.7404,34.835,34.7168,34.835,60400.0
2011-03-10 12:25:00,44.21,44.21,44.02,44.13,74100.0,34.835,34.835,34.6853,34.7719,74100.0
2011-03-10 12:30:00,44.13,44.16,44.06,44.07,59000.0,34.7719,34.7956,34.7168,34.7247,59000.0
2011-03-10 12:35:00,44.07,44.15,44.07,44.14,64700.0,34.7247,34.7877,34.7247,34.7798,64700.0
2011-03-10 12:40:00,44.13,44.19,44.08,44.11,71600.0,34.7719,34.8192,34.7325,34.7562,71600.0
2011-03-10 12:45:00,44.11,44.17,44.06,44.09,192700.0,34.7562,34.8035,34.7168,34.7404,192700.0
2011-03-10 12:50:00,44.08,44.22,44.08,44.22,113800.0,34.7325,34.8429,34.7325,34.8429,113800.0
2011-03-10 12:55:00,44.22,44.27,44.17,44.26,93600.0,34.8429,34.8823,34.8035,34.8744,93600.0
2011-03-10 13:00:00,44.25,44.33,44.23,44.32,220600.0,34.8665,34.9295,34.8507,34.9217,220600.0
2011-03-10 13:05:00,44.32,44.35,44.25,44.33,225900.0,34.9217,34.9453,34.8665,34.9295,225900.0
2011-03-10 13:10:00,44.32,44.32,44.23,44.29,67600.0,34.9217,34.9217,34.8507,34.898,67600.0
2011-03-10 13:15:00,44.28,44.3,44.08,44.09,77200.0,34.8901,34.9059,34.7325,34.7404,77200.0
2011-03-10 13:20:00,44.09,44.2,44.07,44.12,188400.0,34.7404,34.8271,34.7247,34.7641,188400.0
2011-03-10 13:25:00,44.11,44.11,44.0,44.01,139800.0,34.7562,34.7562,34.6695,34.6774,139800.0
2011-03-10 13:30:00,44.02,44.11,43.95,43.96,300600.0,34.6853,34.7562,34.6301,34.638,300600.0
2011-03-10 13:35:00,43.95,44.0,43.86,43.86,250600.0,34.6301,34.6695,34.5592,34.5592,250600.0
2011-03-10 13:40:00,43.86,44.11,43.85,44.0,154600.0,34.5592,34.7562,34.5513,34.6695,154600.0
2011-03-10 13:45:00,44.0,44.07,43.94,44.06,107800.0,34.6695,34.7247,34.6222,34.7168,107800.0
2011-03-10 13:50:00,44.07,44.1,44.0,44.0,58900.0,34.7247,34.7483,34.6695,34.6695,58900.0
2011-03-10 13:55:00,44.01,44.06,43.97,44.02,66200.0,34.6774,34.7168,34.6459,34.6853,66200.0
2011-03-10 14:00:00,44.02,44.19,44.02,44.11,197900.0,34.6853,34.8192,34.6853,34.7562,197900.0
2011-03-10 14:05:00,44.11,44.33,44.11,44.31,148600.0,34.7562,34.9295,34.7562,34.9138,148600.0
2011-03-10 14:10:00,44.32,44.34,44.17,44.17,123800.0,34.9217,34.9374,34.8035,34.8035,123800.0
2011-03-10 14:15:00,44.17,44.26,44.14,44.21,64300.0,34.8035,34.8744,34.7798,34.835,64300.0
2011-03-10 14:20:00,44.22,44.25,44.15,44.19,83400.0,34.8429,34.8665,34.7877,34.8192,83400.0
2011-03-10 14:25:00,44.19,44.22,44.1,44.1,87500.0,34.8192,34.8429,34.7483,34.7483,87500.0
2011-03-10 14:30:00,44.1,44.2,44.09,44.18,67800.0,34.7483,34.8271,34.7404,34.8113,67800.0
2011-03-10 14:35:00,44.18,44.32,44.16,44.32,88000.0,34.8113,34.9217,34.7956,34.9217,88000.0
2011-03-10 14:40:00,44.31,44.35,44.22,44.23,80300.0,34.9138,34.9453,34.8429,34.8507,80300.0
2011-03-10 14:45:00,44.24,44.28,44.17,44.18,57000.0,34.8586,34.8901,34.8035,34.8113,57000.0
2011-03-10 14:50:00,44.18,44.24,44.12,44.15,70600.0,34.8113,34.8586,34.7641,34.7877,70600.0
2011-03-10 14:55:00,44.15,44.19,44.12,44.13,51300.0,34.7877,34.8192,34.7641,34.7719,51300.0
2011-03-10 15:00:00,44.14,44.18,43.89,43.92,136200.0,34.7798,34.8113,34.5828,34.6065,136200.0
2011-03-10 15:05:00,43.92,43.96,43.87,43.87,147400.0,34.6065,34.638,34.5671,34.5671,147400.0
2011-03-10 15:10:00,43.87,43.88,43.78,43.79,140700.0,34.5671,34.575,34.4962,34.504,140700.0
2011-03-10 15:15:00,43.78,43.8,43.65,43.68,173500.0,34.4962,34.5119,34.3937,34.4174,173500.0
2011-03-10 15:20:00,43.69,43.79,43.66,43.77,123700.0,34.4252,34.504,34.4016,34.4883,123700.0
2011-03-10 15:25:00,43.77,43.78,43.63,43.74,195900.0,34.4883,34.4962,34.378,34.4646,195900.0
2011-03-10 15:30:00,43.74,43.77,43.64,43.65,224400.0,34.4646,34.4883,34.3858,34.3937,224400.0
2011-03-10 15:35:00,43.66,43.83,43.6,43.82,220100.0,34.4016,34.5356,34.3543,34.5277,220100.0
2011-03-10 15:40:00,43.82,43.96,43.81,43.95,211100.0,34.5277,34.638,34.5198,34.6301,211100.0
2011-03-10 15:45:00,43.95,43.96,43.84,43.89,286800.0,34.6301,34.638,34.5434,34.5828,286800.0
2011-03-10 15:50:00,43.89,43.93,43.77,43.78,240500.0,34.5828,34.6144,34.4883,34.4962,240500.0
2011-03-10 15:55:00,43.79,43.81,43.73,43.76,424400.0,34.504,34.5198,34.4568,34.4804,424400.0
2011-03-11 09:30:00,42.79,43.4,42.5,42.9,493300.0,33.7161,34.1967,33.4876,33.8028,493300.0
2011-03-11 09:35:00,42.87,43.22,42.87,43.14,380000.0,33.7791,34.0549,33.7791,33.9919,380000.0
2011-03-11 09:40:00,43.15,43.34,43.14,43.29,486400.0,33.9998,34.1495,33.9919,34.1101,486400.0
2011-03-11 09:45:00,43.3,43.45,43.29,43.39,250600.0,34.1179,34.2361,34.1101,34.1889,250600.0
2011-03-11 09:50:00,43.39,43.46,43.32,43.42,311100.0,34.1889,34.244,34.1337,34.2125,311100.0
2011-03-11 09:55:00,43.42,43.44,43.27,43.4,314800.0,34.2125,34.2283,34.0943,34.1967,314800.0
2011-03-11 10:00:00,43.4,43.49,43.33,43.41,217100.0,34.1967,34.2677,34.1416,34.2046,217100.0
2011-03-11 10:05:00,43.42,43.42,43.31,43.35,145700.0,34.2125,34.2125,34.1258,34.1573,145700.0
2011-03-11 10:10:00,43.36,43.5,43.31,43.41,169200.0,34.1652,34.2755,34.1258,34.2046,169200.0
2011-03-11 10:15:00,43.4,43.53,43.39,43.52,237700.0,34.1967,34.2992,34.1889,34.2913,237700.0
2011-03-11 10:20:00,43.52,43.68,43.46,43.51,332200.0,34.2913,34.4174,34.244,34.2834,332200.0
2011-03-11 10:25:00,43.51,43.79,43.51,43.66,560200.0,34.2834,34.504,34.2834,34.4016,560200.0
2011-03-11 10:30:00,43.65,43.73,43.45,43.49,328900.0,34.3937,34.4568,34.2361,34.2677,328900.0
2011-03-11 10:35:00,43.49,43.68,43.38,43.68,229200.0,34.2677,34.4174,34.181,34.4174,229200.0
2011-03-11 10:40:00,43.68,43.95,43.67,43.93,231300.0,34.4174,34.6301,34.4095,34.6144,231300.0
2011-03-11 10:45:00,43.93,43.95,43.69,43.88,143900.0,34.6144,34.6301,34.4252,34.575,143900.0
2011-03-11 10:50:00,43.88,43.94,43.74,43.75,224000.0,34.575,34.6222,34.4646,34.4725,224000.0
2011-03-11 10:55:00,43.75,43.94,43.7,43.93,163300.0,34.4725,34.6222,34.4331,34.6144,163300.0
2011-03-11 11:00:00,43.93,44.07,43.92,44.07,139600.0,34.6144,34.7247,34.6065,34.7247,139600.0
2011-03-11 11:05:00,44.07,44.23,44.06,44.12,147300.0,34.7247,34.8507,34.7168,34.7641,147300.0
2011-03-11 11:10:00,44.12,44.12,43.96,44.01,79000.0,34.7641,34.7641,34.638,34.6774,79000.0
2011-03-11 11:15:00,44.01,44.12,43.97,44.1,60800.0,34.6774,34.7641,34.6459,34.7483,60800.0
2011-03-11 11:20:00,44.11,44.24,44.11,44.24,96600.0,34.7562,34.8586,34.7562,34.8586,96600.0
2011-03-11 11:25:00,44.23,44.26,44.16,44.25,100100.0,34.8507,34.8744,34.7956,34.8665,100100.0
2011-03-11 11:30:00,44.26,44.36,44.24,44.31,99900.0,34.8744,34.9532,34.8586,34.9138,99900.0
2011-03-11 11:35:00,44.32,44.48,44.3,44.4,220800.0,34.9217,35.0477,34.9059,34.9847,220800.0
2011-03-11 11:40:00,44.4,44.65,44.38,44.63,206000.0,34.9847,35.1817,34.9689,35.1659,206000.0
2011-03-11 11:45:00,44.64,44.68,44.44,44.44,146100.0,35.1738,35.2053,35.0162,35.0162,146100.0
2011-03-11 11:50:00,44.43,44.51,44.38,44.46,113500.0,35.0083,35.0714,34.9689,35.032,113500.0
2011-03-11 11:55:00,44.5,44.52,44.38,44.43,69600.0,35.0635,35.0792,34.9689,35.0083,69600.0
2011-03-11 12:00:00,44.42,44.63,44.42,44.53,85800.0,35.0004,35.1659,35.0004,35.0871,85800.0
2011-03-11 12:05:00,44.53,44.53,44.46,44.47,54900.0,35.0871,35.0871,35.032,35.0398,54900.0
2011-03-11 12:10:00,44.47,44.47,44.32,44.33,68200.0,35.0398,35.0398,34.9217,34.9295,68200.0
2011-03-11 12:15:00,44.34,44.46,44.33,44.42,60300.0,34.9374,35.032,34.9295,35.0004,60300.0
2011-03-11 12:20:00,44.42,44.55,44.41,44.52,63000.0,35.0004,35.1029,34.9926,35.0792,63000.0
2011-03-11 12:25:00,44.52,44.52,44.33,44.34,99600.0,35.0792,35.0792,34.9295,34.9374,99600.0
2011-03-11 12:30:00,44.35,44.38,44.31,44.32,57600.0,34.9453,34.9689,34.9138,34.9217,57600.0
2011-03-11 12:35:00,44.32,44.32,44.22,44.25,104000.0,34.9217,34.9217,34.8429,34.8665,104000.0
2011-03-11 12:40:00,44.24,44.32,44.24,44.32,68600.0,34.8586,34.9217,34.8586,34.9217,68600.0
2011-03-11 12:45:00,44.33,44.37,44.27,44.28,129200.0,34.9295,34.961,34.8823,34.8901,129200.0
2011-03-11 12:50:00,44.27,44.31,44.22,44.27,138100.0,34.8823,34.9138,34.8429,34.8823,138100.0
2011-03-11 12:55:00,44.27,44.31,44.18,44.24,99100.0,34.8823,34.9138,34.8113,34.8586,99100.0
2011-03-11 13:00:00,44.24,44.27,44.17,44.21,95700.0,34.8586,34.8823,34.8035,34.835,95700.0
2011-03-11 13:05:00,44.22,44.24,44.19,44.19,65100.0,34.8429,34.8586,34.8192,34.8192,65100.0
2011-03-11 13:10:00,44.19,44.2,43.98,43.98,92200.0,34.8192,34.8271,34.6538,34.6538,92200.0
2011-03-11 13:15:00,43.98,44.06,43.95,44.05,111800.0,34.6538,34.7168,34.6301,34.7089,111800.0
2011-03-11 13:20:00,44.06,44.15,44.04,44.13,158400.0,34.7168,34.7877,34.701,34.7719,158400.0
2011-03-11 13:25:00,44.14,44.26,44.12,44.19,68700.0,34.7798,34.8744,34.7641,34.8192,68700.0
2011-03-11 13:30:00,44.18,44.2,44.13,44.17,47400.0,34.8113,34.8271,34.7719,34.8035,47400.0
2011-03-11 13:35:00,44.17,44.26,44.16,44.21,91800.0,34.8035,34.8744,34.7956,34.835,91800.0
2011-03-11 13:40:00,44.2,44.25,44.18,44.22,86300.0,34.8271,34.8665,34.8113,34.8429,86300.0
2011-03-11 13:45:00,44.23,44.33,44.21,44.33,55200.0,34.8507,34.9295,34.835,34.9295,55200.0
2011-03-11 13:50:00,44.32,44.33,44.26,44.3,104800.0,34.9217,34.9295,34.8744,34.9059,104800.0
2011-03-11 13:55:00,44.3,44.3,44.04,44.08,128300.0,34.9059,34.9059,34.701,34.7325,128300.0
2011-03-11 14:00:00,44.08,44.24,44.08,44.24,65400.0,34.7325,34.8586,34.7325,34.8586,65400.0
2011-03-11 14:05:00,44.25,44.3,44.21,44.21,43300.0,34.8665,34.9059,34.835,34.835,43300.0
2011-03-11 14:10:00,44.21,44.31,44.2,44.29,350900.0,34.835,34.9138,34.8271,34.898,350900.0
2011-03-11 14:15:00,44.28,44.37,44.27,44.37,84700.0,34.8901,34.961,34.8823,34.961,84700.0
2011-03-11 14:20:00,44.37,44.38,44.27,44.33,93600.0,34.961,34.9689,34.8823,34.9295,93600.0
2011-03-11 14:25:00,44.33,44.36,44.3,44.33,127300.0,34.9295,34.9532,34.9059,34.9295,127300.0
2011-03-11 14:30:00,44.33,44.37,44.32,44.33,178900.0,34.9295,34.961,34.9217,34.9295,178900.0
2011-03-11 14:35:00,44.34,44.4,44.33,44.4,58700.0,34.9374,34.9847,34.9295,34.9847,58700.0
2011-03-11 14:40:00,44.4,44.44,44.37,44.38,163900.0,34.9847,35.0162,34.961,34.9689,163900.0
2011-03-11 14:45:00,44.38,44.47,44.38,44.47,125500.0,34.9689,35.0398,34.9689,35.0398,125500.0
2011-03-11 14:50:00,44.47,44.58,44.44,44.51,394900.0,35.0398,35.1265,35.0162,35.0714,394900.0
2011-03-11 14:55:00,44.51,44.57,44.51,44.55,106400.0,35.0714,35.1186,35.0714,35.1029,106400.0
2011-03-11 15:00:00,44.54,44.6,44.53,44.54,172100.0,35.095,35.1423,35.0871,35.095,172100.0
2011-03-11 15:05:00,44.54,44.69,44.54,44.66,186200.0,35.095,35.2132,35.095,35.1896,186200.0
2011-03-11 15:10:00,44.67,44.67,44.6,44.62,303200.0,35.1974,35.1974,35.1423,35.158,303200.0
2011-03-11 15:15:00,44.62,44.67,44.61,44.66,113600.0,35.158,35.1974,35.1502,35.1896,113600.0
2011-03-11 15:20:00,44.66,44.7,44.65,44.68,91600.0,35.1896,35.2211,35.1817,35.2053,91600.0
2011-03-11 15:25:00,44.69,44.73,44.65,44.72,382500.0,35.2132,35.2447,35.1817,35.2368,382500.0
2011-03-11 15:30:00,44.71,44.73,44.52,44.56,270900.0,35.2289,35.2447,35.0792,35.1108,270900.0
2011-03-11 15:35:00,44.55,44.67,44.5,44.64,244400.0,35.1029,35.1974,35.0635,35.1738,244400.0
2011-03-11 15:40:00,44.64,44.69,44.59,44.67,173100.0,35.1738,35.2132,35.1344,35.1974,173100.0
2011-03-11 15:45:00,44.67,44.7,44.61,44.64,257900.0,35.1974,35.2211,35.1502,35.1738,257900.0
2011-03-11 15:50:00,44.65,44.66,44.59,44.63,265600.0,35.1817,35.1896,35.1344,35.1659,265600.0
2011-03-11 15:55:00,44.63,44.63,44.45,44.47,498200.0,35.1659,35.1659,35.0241,35.0398,498200.0
2011-03-14 09:30:00,44.16,44.59,44.0,44.56,214100.0,34.7956,35.1344,34.6695,35.1108,214100.0
2011-03-14 09:35:00,44.48,44.54,44.06,44.12,258900.0,35.0477,35.095,34.7168,34.7641,258900.0
2011-03-14 09:40:00,44.13,44.3,44.03,44.13,228700.0,34.7719,34.9059,34.6931,34.7719,228700.0
2011-03-14 09:45:00,44.12,44.3,44.07,44.2,209200.0,34.7641,34.9059,34.7247,34.8271,209200.0
2011-03-14 09:50:00,44.21,44.23,44.1,44.23,93300.0,34.835,34.8507,34.7483,34.8507,93300.0
2011-03-14 09:55:00,44.22,44.3,44.14,44.25,101300.0,34.8429,34.9059,34.7798,34.8665,101300.0
2011-03-14 10:00:00,44.25,44.28,44.2,44.25,115300.0,34.8665,34.8901,34.8271,34.8665,115300.0
2011-03-14 10:05:00,44.24,44.27,44.17,44.21,87200.0,34.8586,34.8823,34.8035,34.835,87200.0
2011-03-14 10:10:00,44.21,44.25,44.12,44.18,188100.0,34.835,34.8665,34.7641,34.8113,188100.0
2011-03-14 10:15:00,44.17,44.4,44.16,44.27,229200.0,34.8035,34.9847,34.7956,34.8823,229200.0
2011-03-14 10:20:00,44.29,44.29,43.97,44.0,279200.0,34.898,34.898,34.6459,34.6695,279200.0
2011-03-14 10:25:00,44.0,44.11,43.95,44.0,136400.0,34.6695,34.7562,34.6301,34.6695,136400.0
2011-03-14 10:30:00,44.0,44.04,43.74,43.78,166200.0,34.6695,34.701,34.4646,34.4962,166200.0
2011-03-14 10:35:00,43.77,43.98,43.75,43.93,117700.0,34.4883,34.6538,34.4725,34.6144,117700.0
2011-03-14 10:40:00,43.93,44.08,43.9,44.01,170900.0,34.6144,34.7325,34.5907,34.6774,170900.0
2011-03-14 10:45:00,44.01,44.1,43.99,44.09,135900.0,34.6774,34.7483,34.6616,34.7404,135900.0
2011-03-14 10:50:00,44.1,44.11,43.94,43.94,153300.0,34.7483,34.7562,34.6222,34.6222,153300.0
2011-03-14 10:55:00,43.95,44.02,43.82,43.84,135800.0,34.6301,34.6853,34.5277,34.5434,135800.0
2011-03-14 11:00:00,43.85,44.06,43.85,44.05,170700.0,34.5513,34.7168,34.5513,34.7089,170700.0
2011-03-14 11:05:00,44.04,44.08,43.92,44.0,146700.0,34.701,34.7325,34.6065,34.6695,146700.0
2011-03-14 11:10:00,44.0,44.05,43.8,43.87,157200.0,34.6695,34.7089,34.5119,34.5671,157200.0
2011-03-14 11:15:00,43.86,43.87,43.62,43.67,124900.0,34.5592,34.5671,34.3701,34.4095,124900.0
2011-03-14 11:20:00,43.68,43.91,43.67,43.9,78800.0,34.4174,34.5986,34.4095,34.5907,78800.0
2011-03-14 11:25:00,43.9,44.0,43.8,43.84,92200.0,34.5907,34.6695,34.5119,34.5434,92200.0
2011-03-14 11:30:00,43.83,43.96,43.77,43.89,92100.0,34.5356,34.638,34.4883,34.5828,92100.0
2011-03-14 11:35:00,43.9,43.94,43.82,43.94,54100.0,34.5907,34.6222,34.5277,34.6222,54100.0
2011-03-14 11:40:00,43.94,44.11,43.94,44.11,175900.0,34.6222,34.7562,34.6222,34.7562,175900.0
2011-03-14 11:45:00,44.11,44.12,43.93,43.96,104300.0,34.7562,34.7641,34.6144,34.638,104300.0
2011-03-14 11:50:00,43.95,43.99,43.88,43.9,71700.0,34.6301,34.6616,34.575,34.5907,71700.0
2011-03-14 11:55:00,43.9,44.03,43.9,44.01,49700.0,34.5907,34.6931,34.5907,34.6774,49700.0
2011-03-14 12:00:00,44.01,44.15,44.01,44.07,91200.0,34.6774,34.7877,34.6774,34.7247,91200.0
2011-03-14 12:05:00,44.07,44.07,43.96,44.0,94300.0,34.7247,34.7247,34.638,34.6695,94300.0
2011-03-14 12:10:00,43.99,44.02,43.95,43.97,106000.0,34.6616,34.6853,34.6301,34.6459,106000.0
2011-03-14 12:15:00,43.97,44.02,43.88,43.99,76200.0,34.6459,34.6853,34.575,34.6616,76200.0
2011-03-14 12:20:00,44.0,44.12,43.99,44.1,104500.0,34.6695,34.7641,34.6616,34.7483,104500.0
2011-03-14 12:25:00,44.11,44.15,44.08,44.08,117200.0,34.7562,34.7877,34.7325,34.7325,117200.0
2011-03-14 12:30:00,44.08,44.11,43.98,44.0,165900.0,34.7325,34.7562,34.6538,34.6695,165900.0
2011-03-14 12:35:00,43.99,44.0,43.8,43.82,53600.0,34.6616,34.6695,34.5119,34.5277,53600.0
2011-03-14 12:40:00,43.81,43.91,43.8,43.91,52000.0,34.5198,34.5986,34.5119,34.5986,52000.0
2011-03-14 12:45:00,43.93,43.98,43.9,43.97,53400.0,34.6144,34.6538,34.5907,34.6459,53400.0
2011-03-14 12:50:00,43.97,43.99,43.94,43.96,21900.0,34.6459,34.6616,34.6222,34.638,21900.0
2011-03-14 12:55:00,43.96,44.05,43.93,44.04,43800.0,34.638,34.7089,34.6144,34.701,43800.0
2011-03-14 13:00:00,44.04,44.05,43.94,43.95,46500.0,34.701,34.7089,34.6222,34.6301,46500.0
2011-03-14 13:05:00,43.94,44.06,43.93,44.02,54400.0,34.6222,34.7168,34.6144,34.6853,54400.0
2011-03-14 13:10:00,44.03,44.09,44.0,44.07,77300.0,34.6931,34.7404,34.6695,34.7247,77300.0
2011-03-14 13:15:00,44.06,44.1,43.99,44.01,80100.0,34.7168,34.7483,34.6616,34.6774,80100.0
2011-03-14 13:20:00,44.01,44.03,43.96,43.99,123800.0,34.6774,34.6931,34.638,34.6616,123800.0
2011-03-14 13:25:00,43.99,44.03,43.97,43.97,65300.0,34.6616,34.6931,34.6459,34.6459,65300.0
2011-03-14 13:30:00,43.98,44.06,43.98,44.06,95000.0,34.6538,34.7168,34.6538,34.7168,95000.0
2011-03-14 13:35:00,44.06,44.11,44.04,44.06,66900.0,34.7168,34.7562,34.701,34.7168,66900.0
2011-03-14 13:40:00,44.07,44.09,44.03,44.07,280300.0,34.7247,34.7404,34.6931,34.7247,280300.0
2011-03-14 13:45:00,44.07,44.08,43.97,44.0,143800.0,34.7247,34.7325,34.6459,34.6695,143800.0
2011-03-14 13:50:00,44.0,44.23,43.97,44.22,120400.0,34.6695,34.8507,34.6459,34.8429,120400.0
2011-03-14 13:55:00,44.22,44.3,44.16,44.16,125000.0,34.8429,34.9059,34.7956,34.7956,125000.0
2011-03-14 14:00:00,44.17,44.37,44.17,44.37,72800.0,34.8035,34.961,34.8035,34.961,72800.0
2011-03-14 14:05:00,44.37,44.58,44.37,44.54,147300.0,34.961,35.1265,34.961,35.095,147300.0
2011-03-14 14:10:00,44.55,44.56,44.45,44.48,55000.0,35.1029,35.1108,35.0241,35.0477,55000.0
2011-03-14 14:15:00,44.51,44.56,44.49,44.52,98400.0,35.0714,35.1108,35.0556,35.0792,98400.0
2011-03-14 14:20:00,44.52,44.65,44.52,44.57,61400.0,35.0792,35.1817,35.0792,35.1186,61400.0
2011-03-14 14:25:00,44.56,44.58,44.5,44.55,86800.0,35.1108,35.1265,35.0635,35.1029,86800.0
2011-03-14 14:30:00,44.55,44.55,44.39,44.4,73200.0,35.1029,35.1029,34.9768,34.9847,73200.0
2011-03-14 14:35:00,44.39,44.44,44.33,44.37,71100.0,34.9768,35.0162,34.9295,34.961,71100.0
2011-03-14 14:40:00,44.37,44.55,44.37,44.46,95700.0,34.961,35.1029,34.961,35.032,95700.0
2011-03-14 14:45:00,44.46,44.6,44.44,44.58,86100.0,35.032,35.1423,35.0162,35.1265,86100.0
2011-03-14 14:50:00,44.59,44.59,44.46,44.49,70200.0,35.1344,35.1344,35.032,35.0556,70200.0
2011-03-14 14:55:00,44.49,44.55,44.49,44.51,68900.0,35.0556,35.1029,35.0556,35.0714,68900.0
2011-03-14 15:00:00,44.51,44.57,44.44,44.46,122900.0,35.0714,35.1186,35.0162,35.032,122900.0
2011-03-14 15:05:00,44.46,44.64,44.46,44.61,175300.0,35.032,35.1738,35.032,35.1502,175300.0
2011-03-14 15:10:00,44.62,44.78,44.62,44.78,110900.0,35.158,35.2841,35.158,35.2841,110900.0
2011-03-14 15:15:00,44.78,44.8,44.69,44.74,207800.0,35.2841,35.2999,35.2132,35.2526,207800.0
2011-03-14 15:20:00,44.74,44.81,44.71,44.79,124100.0,35.2526,35.3077,35.2289,35.292,124100.0
2011-03-14 15:25:00,44.8,44.94,44.79,44.93,260000.0,35.2999,35.4102,35.292,35.4023,260000.0
2011-03-14 15:30:00,44.92,44.99,44.86,44.88,175200.0,35.3944,35.4496,35.3471,35.3629,175200.0
2011-03-14 15:35:00,44.89,44.96,44.83,44.89,273700.0,35.3708,35.4259,35.3235,35.3708,273700.0
2011-03-14 15:40:00,44.89,44.93,44.85,44.88,221300.0,35.3708,35.4023,35.3393,35.3629,221300.0
2011-03-14 15:45:00,44.88,45.04,44.88,44.94,325000.0,35.3629,35.489,35.3629,35.4102,325000.0
2011-03-14 15:50:00,44.94,45.09,44.94,45.09,381600.0,35.4102,35.5284,35.4102,35.5284,381600.0
2011-03-14 15:55:00,45.08,45.17,45.05,45.05,593400.0,35.5205,35.5914,35.4969,35.4969,593400.0
2011-03-15 09:30:00,43.36,43.43,42.85,42.87,635200.0,34.1652,34.2204,33.7634,33.7791,635200.0
2011-03-15 09:35:00,42.87,43.39,42.78,43.23,479700.0,33.7791,34.1889,33.7082,34.0628,479700.0
2011-03-15 09:40:00,43.22,43.36,43.06,43.32,457200.0,34.0549,34.1652,33.9288,34.1337,457200.0
2011-03-15 09:45:00,43.33,43.71,43.11,43.5,358200.0,34.1416,34.441,33.9682,34.2755,358200.0
2011-03-15 09:50:00,43.46,43.65,43.36,43.4,331200.0,34.244,34.3937,34.1652,34.1967,331200.0
2011-03-15 09:55:00,43.39,43.45,43.26,43.32,218000.0,34.1889,34.2361,34.0864,34.1337,218000.0
2011-03-15 10:00:00,43.31,43.54,43.31,43.45,160800.0,34.1258,34.3071,34.1258,34.2361,160800.0
2011-03-15 10:05:00,43.46,43.73,43.46,43.71,236600.0,34.244,34.4568,34.244,34.441,236600.0
2011-03-15 10:10:00,43.7,43.84,43.64,43.84,188800.0,34.4331,34.5434,34.3858,34.5434,188800.0
2011-03-15 10:15:00,43.84,43.88,43.52,43.65,148100.0,34.5434,34.575,34.2913,34.3937,148100.0
2011-03-15 10:20:00,43.66,43.85,43.63,43.81,147900.0,34.4016,34.5513,34.378,34.5198,147900.0
2011-03-15 10:25:00,43.8,43.91,43.74,43.91,122900.0,34.5119,34.5986,34.4646,34.5986,122900.0
2011-03-15 10:30:00,43.91,43.96,43.7,43.72,168700.0,34.5986,34.638,34.4331,34.4489,168700.0
2011-03-15 10:35:00,43.71,43.84,43.62,43.84,97700.0,34.441,34.5434,34.3701,34.5434,97700.0
2011-03-15 10:40:00,43.84,43.94,43.81,43.9,126400.0,34.5434,34.6222,34.5198,34.5907,126400.0
2011-03-15 10:45:00,43.89,43.99,43.76,43.96,126100.0,34.5828,34.6616,34.4804,34.638,126100.0
2011-03-15 10:50:00,43.96,44.35,43.96,44.28,311200.0,34.638,34.9453,34.638,34.8901,311200.0
2011-03-15 10:55:00,44.28,44.32,44.02,44.2,110600.0,34.8901,34.9217,34.6853,34.8271,110600.0
2011-03-15 11:00:00,44.2,44.21,43.95,43.95,157100.0,34.8271,34.835,34.6301,34.6301,157100.0
2011-03-15 11:05:00,43.96,44.02,43.89,43.97,90400.0,34.638,34.6853,34.5828,34.6459,90400.0
2011-03-15 11:10:00,43.97,44.02,43.88,43.99,79200.0,34.6459,34.6853,34.575,34.6616,79200.0
2011-03-15 11:15:00,44.0,44.05,43.92,44.0,72000.0,34.6695,34.7089,34.6065,34.6695,72000.0
2011-03-15 11:20:00,44.0,44.07,43.93,44.01,109000.0,34.6695,34.7247,34.6144,34.6774,109000.0
2011-03-15 11:25:00,44.02,44.43,44.01,44.4,152300.0,34.6853,35.0083,34.6774,34.9847,152300.0
2011-03-15 11:30:00,44.4,44.49,44.18,44.2,129100.0,34.9847,35.0556,34.8113,34.8271,129100.0
2011-03-15 11:35:00,44.2,44.32,44.16,44.3,123800.0,34.8271,34.9217,34.7956,34.9059,123800.0
2011-03-15 11:40:00,44.31,44.32,44.06,44.08,147900.0,34.9138,34.9217,34.7168,34.7325,147900.0
2011-03-15 11:45:00,44.08,44.1,43.78,43.8,212500.0,34.7325,34.7483,34.4962,34.5119,212500.0
2011-03-15 11:50:00,43.8,43.85,43.76,43.83,107600.0,34.5119,34.5513,34.4804,34.5356,107600.0
2011-03-15 11:55:00,43.84,43.98,43.81,43.96,85700.0,34.5434,34.6538,34.5198,34.638,85700.0
2011-03-15 12:00:00,43.96,44.16,43.95,44.13,115700.0,34.638,34.7956,34.6301,34.7719,115700.0
2011-03-15 12:05:00,44.13,44.16,44.0,44.03,287200.0,34.7719,34.7956,34.6695,34.6931,287200.0
2011-03-15 12:10:00,44.03,44.06,43.96,43.96,163300.0,34.6931,34.7168,34.638,34.638,163300.0
2011-03-15 12:15:00,43.96,43.97,43.84,43.9,196400.0,34.638,34.6459,34.5434,34.5907,196400.0
2011-03-15 12:20:00,43.9,43.97,43.88,43.94,233600.0,34.5907,34.6459,34.575,34.6222,233600.0
2011-03-15 12:25:00,43.95,44.06,43.94,43.98,185200.0,34.6301,34.7168,34.6222,34.6538,185200.0
2011-03-15 12:30:00,43.98,43.99,43.82,43.98,189900.0,34.6538,34.6616,34.5277,34.6538,189900.0
2011-03-15 12:35:00,43.98,44.05,43.92,44.02,166600.0,34.6538,34.7089,34.6065,34.6853,166600.0
2011-03-15 12:40:00,44.02,44.04,43.84,43.95,121900.0,34.6853,34.701,34.5434,34.6301,121900.0
2011-03-15 12:45:00,43.95,43.95,43.75,43.77,267000.0,34.6301,34.6301,34.4725,34.4883,267000.0
2011-03-15 12:50:00,43.77,43.92,43.77,43.92,118700.0,34.4883,34.6065,34.4883,34.6065,118700.0
2011-03-15 12:55:00,43.93,43.93,43.81,43.83,169100.0,34.6144,34.6144,34.5198,34.5356,169100.0
2011-03-15 13:00:00,43.84,43.86,43.79,43.82,160200.0,34.5434,34.5592,34.504,34.5277,160200.0
2011-03-15 13:05:00,43.82,43.87,43.75,43.75,78800.0,34.5277,34.5671,34.4725,34.4725,78800.0
2011-03-15 13:10:00,43.75,43.8,43.69,43.8,92700.0,34.4725,34.5119,34.4252,34.5119,92700.0
2011-03-15 13:15:00,43.8,43.81,43.65,43.71,69700.0,34.5119,34.5198,34.3937,34.441,69700.0
2011-03-15 13:20:00,43.71,43.82,43.7,43.72,51700.0,34.441,34.5277,34.4331,34.4489,51700.0
2011-03-15 13:25:00,43.74,43.77,43.67,43.7,65300.0,34.4646,34.4883,34.4095,34.4331,65300.0
2011-03-15 13:30:00,43.71,43.84,43.71,43.8,86500.0,34.441,34.5434,34.441,34.5119,86500.0
2011-03-15 13:35:00,43.8,43.8,43.71,43.76,75900.0,34.5119,34.5119,34.441,34.4804,75900.0
2011-03-15 13:40:00,43.77,43.88,43.73,43.73,91800.0,34.4883,34.575,34.4568,34.4568,91800.0
2011-03-15 13:45:00,43.73,43.85,43.72,43.83,68800.0,34.4568,34.5513,34.4489,34.5356,68800.0
2011-03-15 13:50:00,43.84,43.88,43.78,43.79,79900.0,34.5434,34.575,34.4962,34.504,79900.0
2011-03-15 13:55:00,43.79,43.96,43.79,43.9,195400.0,34.504,34.638,34.504,34.5907,195400.0
2011-03-15 14:00:00,43.9,43.93,43.86,43.9,103400.0,34.5907,34.6144,34.5592,34.5907,103400.0
2011-03-15 14:05:00,43.91,44.01,43.91,44.0,125300.0,34.5986,34.6774,34.5986,34.6695,125300.0
2011-03-15 14:10:00,44.0,44.04,43.93,43.96,112400.0,34.6695,34.701,34.6144,34.638,112400.0
2011-03-15 14:15:00,43.96,44.08,43.75,43.79,226400.0,34.638,34.7325,34.4725,34.504,226400.0
2011-03-15 14:20:00,43.78,44.02,43.77,44.01,261000.0,34.4962,34.6853,34.4883,34.6774,261000.0
2011-03-15 14:25:00,44.01,44.14,43.86,44.07,202000.0,34.6774,34.7798,34.5592,34.7247,202000.0
2011-03-15 14:30:00,44.07,44.2,44.03,44.06,231000.0,34.7247,34.8271,34.6931,34.7168,231000.0
2011-03-15 14:35:00,44.06,44.2,44.04,44.14,62200.0,34.7168,34.8271,34.701,34.7798,62200.0
2011-03-15 14:40:00,44.14,44.29,44.09,44.28,107300.0,34.7798,34.898,34.7404,34.8901,107300.0
2011-03-15 14:45:00,44.28,44.38,44.26,44.27,117500.0,34.8901,34.9689,34.8744,34.8823,117500.0
2011-03-15 14:50:00,44.27,44.27,44.14,44.15,129700.0,34.8823,34.8823,34.7798,34.7877,129700.0
2011-03-15 14:55:00,44.15,44.23,44.02,44.03,101200.0,34.7877,34.8507,34.6853,34.6931,101200.0
2011-03-15 15:00:00,44.03,44.23,44.0,44.19,70800.0,34.6931,34.8507,34.6695,34.8192,70800.0
2011-03-15 15:05:00,44.19,44.28,44.16,44.19,92200.0,34.8192,34.8901,34.7956,34.8192,92200.0
2011-03-15 15:10:00,44.18,44.27,44.15,44.21,115200.0,34.8113,34.8823,34.7877,34.835,115200.0
2011-03-15 15:15:00,44.21,44.26,44.15,44.25,108800.0,34.835,34.8744,34.7877,34.8665,108800.0
2011-03-15 15:20:00,44.26,44.42,44.25,44.39,187300.0,34.8744,35.0004,34.8665,34.9768,187300.0
2011-03-15 15:25:00,44.38,44.4,44.25,44.33,124800.0,34.9689,34.9847,34.8665,34.9295,124800.0
2011-03-15 15:30:00,44.33,44.36,44.22,44.26,124100.0,34.9295,34.9532,34.8429,34.8744,124100.0
2011-03-15 15:35:00,44.27,44.38,44.21,44.36,200400.0,34.8823,34.9689,34.835,34.9532,200400.0
2011-03-15 15:40:00,44.37,44.5,44.35,44.4,183400.0,34.961,35.0635,34.9453,34.9847,183400.0
2011-03-15 15:45:00,44.39,44.39,44.21,44.25,242100.0,34.9768,34.9768,34.835,34.8665,242100.0
2011-03-15 15:50:00,44.26,44.27,44.13,44.18,342200.0,34.8744,34.8823,34.7719,34.8113,342200.0
2011-03-15 15:55:00,44.18,44.24,43.97,44.02,429700.0,34.8113,34.8586,34.6459,34.6853,429700.0
2011-03-16 09:30:00,44.18,44.18,44.02,44.07,246400.0,34.8113,34.8113,34.6853,34.7247,246400.0
2011-03-16 09:35:00,44.07,44.07,43.67,43.68,265900.0,34.7247,34.7247,34.4095,34.4174,265900.0
2011-03-16 09:40:00,43.67,43.92,43.43,43.9,259800.0,34.4095,34.6065,34.2204,34.5907,259800.0
2011-03-16 09:45:00,43.9,43.98,43.66,43.83,175600.0,34.5907,34.6538,34.4016,34.5356,175600.0
2011-03-16 09:50:00,43.84,44.01,43.81,43.99,122800.0,34.5434,34.6774,34.5198,34.6616,122800.0
2011-03-16 09:55:00,43.99,44.01,43.93,44.0,168000.0,34.6616,34.6774,34.6144,34.6695,168000.0
2011-03-16 10:00:00,44.0,44.27,44.0,44.26,207100.0,34.6695,34.8823,34.6695,34.8744,207100.0
2011-03-16 10:05:00,44.25,44.39,44.18,44.32,146900.0,34.8665,34.9768,34.8113,34.9217,146900.0
2011-03-16 10:10:00,44.32,44.42,44.08,44.11,198000.0,34.9217,35.0004,34.7325,34.7562,198000.0
2011-03-16 10:15:00,44.15,44.25,44.03,44.25,141200.0,34.7877,34.8665,34.6931,34.8665,141200.0
2011-03-16 10:20:00,44.25,44.25,44.06,44.14,101300.0,34.8665,34.8665,34.7168,34.7798,101300.0
2011-03-16 10:25:00,44.14,44.28,44.09,44.28,95100.0,34.7798,34.8901,34.7404,34.8901,95100.0
2011-03-16 10:30:00,44.26,44.43,44.26,44.43,149500.0,34.8744,35.0083,34.8744,35.0083,149500.0
2011-03-16 10:35:00,44.42,44.43,44.33,44.35,113600.0,35.0004,35.0083,34.9295,34.9453,113600.0
2011-03-16 10:40:00,44.35,44.36,44.26,44.27,88000.0,34.9453,34.9532,34.8744,34.8823,88000.0
2011-03-16 10:45:00,44.26,44.4,44.23,44.4,152600.0,34.8744,34.9847,34.8507,34.9847,152600.0
2011-03-16 10:50:00,44.39,44.4,44.16,44.18,108800.0,34.9768,34.9847,34.7956,34.8113,108800.0
2011-03-16 10:55:00,44.18,44.22,43.85,43.85,168700.0,34.8113,34.8429,34.5513,34.5513,168700.0
2011-03-16 11:00:00,43.85,43.86,43.31,43.58,464500.0,34.5513,34.5592,34.1258,34.3386,464500.0
2011-03-16 11:05:00,43.58,43.83,43.1,43.82,425000.0,34.3386,34.5356,33.9604,34.5277,425000.0
2011-03-16 11:10:00,43.81,44.17,43.68,44.15,265500.0,34.5198,34.8035,34.4174,34.7877,265500.0
2011-03-16 11:15:00,44.16,44.17,43.89,43.91,186100.0,34.7956,34.8035,34.5828,34.5986,186100.0
2011-03-16 11:20:00,43.91,43.95,43.69,43.75,145300.0,34.5986,34.6301,34.4252,34.4725,145300.0
2011-03-16 11:25:00,43.75,43.88,43.69,43.84,191000.0,34.4725,34.575,34.4252,34.5434,191000.0
2011-03-16 11:30:00,43.86,43.99,43.85,43.87,150600.0,34.5592,34.6616,34.5513,34.5671,150600.0
2011-03-16 11:35:00,43.86,43.9,43.74,43.85,146100.0,34.5592,34.5907,34.4646,34.5513,146100.0
2011-03-16 11:40:00,43.85,43.95,43.68,43.7,216100.0,34.5513,34.6301,34.4174,34.4331,216100.0
2011-03-16 11:45:00,43.72,43.76,43.44,43.55,283900.0,34.4489,34.4804,34.2283,34.3149,283900.0
2011-03-16 11:50:00,43.55,43.64,43.35,43.47,146600.0,34.3149,34.3858,34.1573,34.2519,146600.0
2011-03-16 11:55:00,43.46,43.62,43.37,43.49,133700.0,34.244,34.3701,34.1731,34.2677,133700.0
2011-03-16 12:00:00,43.5,43.57,43.37,43.42,178800.0,34.2755,34.3307,34.1731,34.2125,178800.0
2011-03-16 12:05:00,43.41,43.53,43.36,43.47,117900.0,34.2046,34.2992,34.1652,34.2519,117900.0
2011-03-16 12:10:00,43.48,43.53,43.26,43.3,130900.0,34.2598,34.2992,34.0864,34.1179,130900.0
2011-03-16 12:15:00,43.3,43.33,43.12,43.21,136000.0,34.1179,34.1416,33.9761,34.047,136000.0
2011-03-16 12:20:00,43.18,43.33,43.15,43.27,139900.0,34.0234,34.1416,33.9998,34.0943,139900.0
2011-03-16 12:25:00,43.29,43.42,43.24,43.42,118100.0,34.1101,34.2125,34.0707,34.2125,118100.0
2011-03-16 12:30:00,43.43,43.45,43.34,43.41,176100.0,34.2204,34.2361,34.1495,34.2046,176100.0
2011-03-16 12:35:00,43.38,43.41,43.19,43.28,148400.0,34.181,34.2046,34.0313,34.1022,148400.0
2011-03-16 12:40:00,43.28,43.45,43.28,43.34,124300.0,34.1022,34.2361,34.1022,34.1495,124300.0
2011-03-16 12:45:00,43.33,43.48,43.3,43.34,109800.0,34.1416,34.2598,34.1179,34.1495,109800.0
2011-03-16 12:50:00,43.34,43.38,43.22,43.26,67600.0,34.1495,34.181,34.0549,34.0864,67600.0
2011-03-16 12:55:00,43.25,43.36,43.21,43.29,80700.0,34.0786,34.1652,34.047,34.1101,80700.0
2011-03-16 13:00:00,43.29,43.48,43.29,43.46,128600.0,34.1101,34.2598,34.1101,34.244,128600.0
2011-03-16 13:05:00,43.45,43.45,43.19,43.19,96500.0,34.2361,34.2361,34.0313,34.0313,96500.0
2011-03-16 13:10:00,43.18,43.32,43.1,43.23,160100.0,34.0234,34.1337,33.9604,34.0628,160100.0
2011-03-16 13:15:00,43.24,43.33,43.21,43.23,90800.0,34.0707,34.1416,34.047,34.0628,90800.0
2011-03-16 13:20:00,43.24,43.28,43.03,43.04,139700.0,34.0707,34.1022,33.9052,33.9131,139700.0
2011-03-16 13:25:00,43.06,43.14,43.01,43.13,130800.0,33.9288,33.9919,33.8894,33.984,130800.0
2011-03-16 13:30:00,43.14,43.18,43.01,43.1,138400.0,33.9919,34.0234,33.8894,33.9604,138400.0
2011-03-16 13:35:00,43.11,43.12,42.96,43.0,146000.0,33.9682,33.9761,33.85,33.8816,146000.0
2011-03-16 13:40:00,43.0,43.12,42.9,43.1,127600.0,33.8816,33.9761,33.8028,33.9604,127600.0
2011-03-16 13:45:00,43.1,43.1,42.96,43.05,103200.0,33.9604,33.9604,33.85,33.921,103200.0
2011-03-16 13:50:00,43.06,43.18,43.05,43.05,81100.0,33.9288,34.0234,33.921,33.921,81100.0
2011-03-16 13:55:00,43.06,43.13,42.97,42.98,95400.0,33.9288,33.984,33.8579,33.8658,95400.0
2011-03-16 14:00:00,42.98,43.02,42.84,42.93,195400.0,33.8658,33.8973,33.7555,33.8264,195400.0
2011-03-16 14:05:00,42.93,42.93,42.71,42.83,185500.0,33.8264,33.8264,33.6531,33.7476,185500.0
2011-03-16 14:10:00,42.83,42.89,42.54,42.81,234800.0,33.7476,33.7949,33.5191,33.7319,234800.0
2011-03-16 14:15:00,42.82,42.83,42.55,42.55,270600.0,33.7397,33.7476,33.527,33.527,270600.0
2011-03-16 14:20:00,42.55,43.04,42.52,43.0,187500.0,33.527,33.9131,33.5034,33.8816,187500.0
2011-03-16 14:25:00,43.0,43.14,42.98,43.08,209900.0,33.8816,33.9919,33.8658,33.9446,209900.0
2011-03-16 14:30:00,43.07,43.21,43.04,43.11,136200.0,33.9367,34.047,33.9131,33.9682,136200.0
2011-03-16 14:35:00,43.11,43.25,43.1,43.17,140300.0,33.9682,34.0786,33.9604,34.0155,140300.0
2011-03-16 14:40:00,43.19,43.5,43.19,43.35,350700.0,34.0313,34.2755,34.0313,34.1573,350700.0
2011-03-16 14:45:00,43.35,43.52,43.22,43.45,165500.0,34.1573,34.2913,34.0549,34.2361,165500.0
2011-03-16 14:50:00,43.43,43.56,43.39,43.5,177900.0,34.2204,34.3228,34.1889,34.2755,177900.0
2011-03-16 14:55:00,43.5,43.7,43.46,43.5,198000.0,34.2755,34.4331,34.244,34.2755,198000.0
2011-03-16 15:00:00,43.49,43.58,43.36,43.39,198100.0,34.2677,34.3386,34.1652,34.1889,198100.0
2011-03-16 15:05:00,43.41,43.43,43.27,43.37,168400.0,34.2046,34.2204,34.0943,34.1731,168400.0
2011-03-16 15:10:00,43.38,43.51,43.24,43.25,204000.0,34.181,34.2834,34.0707,34.0786,204000.0
2011-03-16 15:15:00,43.24,43.41,43.24,43.33,177100.0,34.0707,34.2046,34.0707,34.1416,177100.0
2011-03-16 15:20:00,43.33,43.42,43.18,43.28,161800.0,34.1416,34.2125,34.0234,34.1022,161800.0
2011-03-16 15:25:00,43.27,43.36,43.0,43.09,283500.0,34.0943,34.1652,33.8816,33.9525,283500.0
2011-03-16 15:30:00,43.08,43.12,42.96,43.02,238400.0,33.9446,33.9761,33.85,33.8973,238400.0
2011-03-16 15:35:00,43.02,43.16,42.92,43.0,309000.0,33.8973,34.0076,33.8185,33.8816,309000.0
2011-03-16 15:40:00,42.99,43.13,42.94,43.11,352900.0,33.8737,33.984,33.8343,33.9682,352900.0
2011-03-16 15:45:00,43.11,43.12,42.91,43.07,416600.0,33.9682,33.9761,33.8107,33.9367,416600.0
2011-03-16 15:50:00,43.07,43.1,42.91,42.98,430300.0,33.9367,33.9604,33.8107,33.8658,430300.0
2011-03-16 15:55:00,42.99,43.08,42.82,42.92,718300.0,33.8737,33.9446,33.7397,33.8185,718300.0
2011-03-17 09:30:00,43.62,43.92,43.62,43.85,309800.0,34.3701,34.6065,34.3701,34.5513,309800.0
2011-03-17 09:35:00,43.82,43.89,43.64,43.87,230400.0,34.5277,34.5828,34.3858,34.5671,230400.0
2011-03-17 09:40:00,43.87,44.15,43.78,44.13,282600.0,34.5671,34.7877,34.4962,34.7719,282600.0
2011-03-17 09:45:00,44.13,44.14,43.85,44.02,208700.0,34.7719,34.7798,34.5513,34.6853,208700.0
2011-03-17 09:50:00,44.02,44.1,43.89,43.99,148100.0,34.6853,34.7483,34.5828,34.6616,148100.0
2011-03-17 09:55:00,43.99,44.07,43.83,43.83,131400.0,34.6616,34.7247,34.5356,34.5356,131400.0
2011-03-17 10:00:00,43.84,44.05,43.77,43.77,161800.0,34.5434,34.7089,34.4883,34.4883,161800.0
2011-03-17 10:05:00,43.77,44.02,43.76,43.99,180700.0,34.4883,34.6853,34.4804,34.6616,180700.0
2011-03-17 10:10:00,43.99,44.05,43.91,43.92,153000.0,34.6616,34.7089,34.5986,34.6065,153000.0
2011-03-17 10:15:00,43.92,44.12,43.92,44.09,140300.0,34.6065,34.7641,34.6065,34.7404,140300.0
2011-03-17 10:20:00,44.09,44.13,43.96,43.99,131900.0,34.7404,34.7719,34.638,34.6616,131900.0
2011-03-17 10:25:00,43.99,44.11,43.99,44.1,172200.0,34.6616,34.7562,34.6616,34.7483,172200.0
2011-03-17 10:30:00,44.09,44.1,44.0,44.01,122400.0,34.7404,34.7483,34.6695,34.6774,122400.0
2011-03-17 10:35:00,44.02,44.15,44.01,44.01,110300.0,34.6853,34.7877,34.6774,34.6774,110300.0
2011-03-17 10:40:00,44.0,44.0,43.77,43.85,123700.0,34.6695,34.6695,34.4883,34.5513,123700.0
2011-03-17 10:45:00,43.85,43.98,43.77,43.94,93400.0,34.5513,34.6538,34.4883,34.6222,93400.0
2011-03-17 10:50:00,43.95,44.09,43.83,44.03,131100.0,34.6301,34.7404,34.5356,34.6931,131100.0
2011-03-17 10:55:00,44.03,44.13,43.91,43.96,119500.0,34.6931,34.7719,34.5986,34.638,119500.0
2011-03-17 11:00:00,43.96,44.05,43.93,44.04,152300.0,34.638,34.7089,34.6144,34.701,152300.0
2011-03-17 11:05:00,44.05,44.14,44.02,44.11,114600.0,34.7089,34.7798,34.6853,34.7562,114600.0
2011-03-17 11:10:00,44.12,44.14,43.95,43.97,152100.0,34.7641,34.7798,34.6301,34.6459,152100.0
2011-03-17 11:15:00,43.97,44.1,43.95,44.06,90600.0,34.6459,34.7483,34.6301,34.7168,90600.0
2011-03-17 11:20:00,44.06,44.12,43.91,43.96,98100.0,34.7168,34.7641,34.5986,34.638,98100.0
2011-03-17 11:25:00,43.96,44.09,43.88,44.04,80700.0,34.638,34.7404,34.575,34.701,80700.0
2011-03-17 11:30:00,44.04,44.21,43.99,44.2,171500.0,34.701,34.835,34.6616,34.8271,171500.0
2011-03-17 11:35:00,44.21,44.25,44.11,44.23,98100.0,34.835,34.8665,34.7562,34.8507,98100.0
2011-03-17 11:40:00,44.23,44.29,44.15,44.28,109200.0,34.8507,34.898,34.7877,34.8901,109200.0
2011-03-17 11:45:00,44.28,44.29,44.14,44.19,106300.0,34.8901,34.898,34.7798,34.8192,106300.0
2011-03-17 11:50:00,44.19,44.33,44.14,44.31,89500.0,34.8192,34.9295,34.7798,34.9138,89500.0
2011-03-17 11:55:00,44.3,44.37,44.23,44.26,70400.0,34.9059,34.961,34.8507,34.8744,70400.0
2011-03-17 12:00:00,44.29,44.36,44.2,44.29,65800.0,34.898,34.9532,34.8271,34.898,65800.0
2011-03-17 12:05:00,44.3,44.39,44.27,44.36,85500.0,34.9059,34.9768,34.8823,34.9532,85500.0
2011-03-17 12:10:00,44.36,44.42,44.33,44.42,61700.0,34.9532,35.0004,34.9295,35.0004,61700.0
2011-03-17 12:15:00,44.42,44.47,44.33,44.4,85700.0,35.0004,35.0398,34.9295,34.9847,85700.0
2011-03-17 12:20:00,44.4,44.42,44.3,44.3,109100.0,34.9847,35.0004,34.9059,34.9059,109100.0
2011-03-17 12:25:00,44.29,44.41,44.29,44.4,93600.0,34.898,34.9926,34.898,34.9847,93600.0
2011-03-17 12:30:00,44.4,44.5,44.4,44.45,92200.0,34.9847,35.0635,34.9847,35.0241,92200.0
2011-03-17 12:35:00,44.45,44.46,44.33,44.36,69100.0,35.0241,35.032,34.9295,34.9532,69100.0
2011-03-17 12:40:00,44.36,44.4,44.33,44.33,59400.0,34.9532,34.9847,34.9295,34.9295,59400.0
2011-03-17 12:45:00,44.34,44.34,44.2,44.33,141100.0,34.9374,34.9374,34.8271,34.9295,141100.0
2011-03-17 12:50:00,44.32,44.35,44.22,44.25,66700.0,34.9217,34.9453,34.8429,34.8665,66700.0
2011-03-17 12:55:00,44.24,44.25,44.16,44.18,81100.0,34.8586,34.8665,34.7956,34.8113,81100.0
2011-03-17 13:00:00,44.17,44.24,44.14,44.18,83800.0,34.8035,34.8586,34.7798,34.8113,83800.0
2011-03-17 13:05:00,44.18,44.22,44.17,44.2,83400.0,34.8113,34.8429,34.8035,34.8271,83400.0
2011-03-17 13:10:00,44.2,44.25,44.19,44.24,83700.0,34.8271,34.8665,34.8192,34.8586,83700.0
2011-03-17 13:15:00,44.24,44.25,44.09,44.14,92200.0,34.8586,34.8665,34.7404,34.7798,92200.0
2011-03-17 13:20:00,44.14,44.18,44.04,44.05,68500.0,34.7798,34.8113,34.701,34.7089,68500.0
2011-03-17 13:25:00,44.05,44.1,43.88,43.91,152200.0,34.7089,34.7483,34.575,34.5986,152200.0
2011-03-17 13:30:00,43.89,43.96,43.81,43.94,198500.0,34.5828,34.638,34.5198,34.6222,198500.0
2011-03-17 13:35:00,43.94,44.08,43.94,44.07,78300.0,34.6222,34.7325,34.6222,34.7247,78300.0
2011-03-17 13:40:00,44.06,44.1,44.0,44.0,76100.0,34.7168,34.7483,34.6695,34.6695,76100.0
2011-03-17 13:45:00,43.99,44.06,43.9,44.06,84400.0,34.6616,34.7168,34.5907,34.7168,84400.0
2011-03-17 13:50:00,44.06,44.07,43.89,43.92,137500.0,34.7168,34.7247,34.5828,34.6065,137500.0
2011-03-17 13:55:00,43.92,44.11,43.88,44.11,95600.0,34.6065,34.7562,34.575,34.7562,95600.0
2011-03-17 14:00:00,44.1,44.12,44.01,44.09,84800.0,34.7483,34.7641,34.6774,34.7404,84800.0
2011-03-17 14:05:00,44.09,44.1,44.0,44.01,66900.0,34.7404,34.7483,34.6695,34.6774,66900.0
2011-03-17 14:10:00,44.0,44.03,43.9,43.93,86900.0,34.6695,34.6931,34.5907,34.6144,86900.0
2011-03-17 14:15:00,43.94,44.09,43.87,44.04,101100.0,34.6222,34.7404,34.5671,34.701,101100.0
2011-03-17 14:20:00,44.04,44.05,43.97,44.03,73700.0,34.701,34.7089,34.6459,34.6931,73700.0
2011-03-17 14:25:00,44.02,44.08,43.98,44.04,82300.0,34.6853,34.7325,34.6538,34.701,82300.0
2011-03-17 14:30:00,44.04,44.19,44.04,44.18,98200.0,34.701,34.8192,34.701,34.8113,98200.0
2011-03-17 14:35:00,44.17,44.18,44.1,44.13,58200.0,34.8035,34.8113,34.7483,34.7719,58200.0
2011-03-17 14:40:00,44.12,44.18,44.1,44.15,57500.0,34.7641,34.8113,34.7483,34.7877,57500.0
2011-03-17 14:45:00,44.15,44.21,44.13,44.17,58300.0,34.7877,34.835,34.7719,34.8035,58300.0
2011-03-17 14:50:00,44.17,44.35,44.15,44.34,99800.0,34.8035,34.9453,34.7877,34.9374,99800.0
2011-03-17 14:55:00,44.32,44.33,44.24,44.25,74300.0,34.9217,34.9295,34.8586,34.8665,74300.0
2011-03-17 15:00:00,44.25,44.31,44.22,44.31,151700.0,34.8665,34.9138,34.8429,34.9138,151700.0
2011-03-17 15:05:00,44.31,44.39,44.31,44.38,87200.0,34.9138,34.9768,34.9138,34.9689,87200.0
2011-03-17 15:10:00,44.38,44.39,44.35,44.37,85900.0,34.9689,34.9768,34.9453,34.961,85900.0
2011-03-17 15:15:00,44.37,44.37,44.29,44.32,91700.0,34.961,34.961,34.898,34.9217,91700.0
2011-03-17 15:20:00,44.31,44.36,44.31,44.34,74300.0,34.9138,34.9532,34.9138,34.9374,74300.0
2011-03-17 15:25:00,44.33,44.33,44.16,44.25,232800.0,34.9295,34.9295,34.7956,34.8665,232800.0
2011-03-17 15:30:00,44.26,44.3,44.22,44.22,127500.0,34.8744,34.9059,34.8429,34.8429,127500.0
2011-03-17 15:35:00,44.22,44.41,44.22,44.38,148700.0,34.8429,34.9926,34.8429,34.9689,148700.0
2011-03-17 15:40:00,44.39,44.45,44.38,44.44,158700.0,34.9768,35.0241,34.9689,35.0162,158700.0
2011-03-17 15:45:00,44.44,44.58,44.43,44.47,304200.0,35.0162,35.1265,35.0083,35.0398,304200.0
2011-03-17 15:50:00,44.47,44.48,44.38,44.42,209100.0,35.0398,35.0477,34.9689,35.0004,209100.0
2011-03-17 15:55:00,44.42,44.45,44.33,44.35,460000.0,35.0004,35.0241,34.9295,34.9453,460000.0
2011-03-18 09:30:00,44.92,44.98,44.74,44.78,974000.0,35.3944,35.4417,35.2526,35.2841,974000.0
2011-03-18 09:35:00,44.78,44.9,44.52,44.55,210400.0,35.2841,35.3787,35.0792,35.1029,210400.0
2011-03-18 09:40:00,44.53,44.75,44.33,44.48,236800.0,35.0871,35.2605,34.9295,35.0477,236800.0
2011-03-18 09:45:00,44.49,44.58,44.33,44.58,166700.0,35.0556,35.1265,34.9295,35.1265,166700.0
2011-03-18 09:50:00,44.59,44.79,44.54,44.77,152800.0,35.1344,35.292,35.095,35.2762,152800.0
2011-03-18 09:55:00,44.75,44.79,44.55,44.59,94500.0,35.2605,35.292,35.1029,35.1344,94500.0
2011-03-18 10:00:00,44.61,44.63,44.39,44.42,186800.0,35.1502,35.1659,34.9768,35.0004,186800.0
2011-03-18 10:05:00,44.41,44.57,44.35,44.49,139300.0,34.9926,35.1186,34.9453,35.0556,139300.0
2011-03-18 10:10:00,44.49,44.52,44.38,44.46,134300.0,35.0556,35.0792,34.9689,35.032,134300.0
2011-03-18 10:15:00,44.44,44.57,44.37,44.38,106100.0,35.0162,35.1186,34.961,34.9689,106100.0
2011-03-18 10:20:00,44.38,44.54,44.3,44.49,84800.0,34.9689,35.095,34.9059,35.0556,84800.0
2011-03-18 10:25:00,44.49,44.57,44.37,44.43,72200.0,35.0556,35.1186,34.961,35.0083,72200.0
2011-03-18 10:30:00,44.44,44.47,44.34,44.42,93000.0,35.0162,35.0398,34.9374,35.0004,93000.0
2011-03-18 10:35:00,44.42,44.54,44.41,44.45,107800.0,35.0004,35.095,34.9926,35.0241,107800.0
2011-03-18 10:40:00,44.44,44.56,44.41,44.52,83600.0,35.0162,35.1108,34.9926,35.0792,83600.0
2011-03-18 10:45:00,44.54,44.73,44.5,44.7,109500.0,35.095,35.2447,35.0635,35.2211,109500.0
2011-03-18 10:50:00,44.69,44.74,44.55,44.63,92800.0,35.2132,35.2526,35.1029,35.1659,92800.0
2011-03-18 10:55:00,44.62,44.83,44.61,44.83,168600.0,35.158,35.3235,35.1502,35.3235,168600.0
2011-03-18 11:00:00,44.83,44.88,44.76,44.85,176200.0,35.3235,35.3629,35.2683,35.3393,176200.0
2011-03-18 11:05:00,44.85,44.85,44.71,44.74,209500.0,35.3393,35.3393,35.2289,35.2526,209500.0
2011-03-18 11:10:00,44.75,44.76,44.57,44.59,127000.0,35.2605,35.2683,35.1186,35.1344,127000.0
2011-03-18 11:15:00,44.59,44.65,44.5,44.58,58700.0,35.1344,35.1817,35.0635,35.1265,58700.0
2011-03-18 11:20:00,44.58,44.6,44.44,44.6,92000.0,35.1265,35.1423,35.0162,35.1423,92000.0
2011-03-18 11:25:00,44.6,44.6,44.48,44.48,73900.0,35.1423,35.1423,35.0477,35.0477,73900.0
2011-03-18 11:30:00,44.48,44.64,44.46,44.58,81100.0,35.0477,35.1738,35.032,35.1265,81100.0
2011-03-18 11:35:00,44.55,44.73,44.51,44.68,69000.0,35.1029,35.2447,35.0714,35.2053,69000.0
2011-03-18 11:40:00,44.68,44.72,44.53,44.57,79300.0,35.2053,35.2368,35.0871,35.1186,79300.0
2011-03-18 11:45:00,44.56,44.57,44.43,44.5,132200.0,35.1108,35.1186,35.0083,35.0635,132200.0
2011-03-18 11:50:00,44.49,44.57,44.43,44.53,69700.0,35.0556,35.1186,35.0083,35.0871,69700.0
2011-03-18 11:55:00,44.53,44.57,44.46,44.49,42600.0,35.0871,35.1186,35.032,35.0556,42600.0
2011-03-18 12:00:00,44.48,44.52,44.43,44.44,98600.0,35.0477,35.0792,35.0083,35.0162,98600.0
2011-03-18 12:05:00,44.44,44.55,44.43,44.51,48000.0,35.0162,35.1029,35.0083,35.0714,48000.0
2011-03-18 12:10:00,44.51,44.55,44.44,44.52,46200.0,35.0714,35.1029,35.0162,35.0792,46200.0
2011-03-18 12:15:00,44.52,44.57,44.49,44.54,46700.0,35.0792,35.1186,35.0556,35.095,46700.0
2011-03-18 12:20:00,44.55,44.73,44.54,44.67,88100.0,35.1029,35.2447,35.095,35.1974,88100.0
2011-03-18 12:25:00,44.67,44.68,44.56,44.61,44300.0,35.1974,35.2053,35.1108,35.1502,44300.0
2011-03-18 12:30:00,44.62,44.63,44.5,44.52,66700.0,35.158,35.1659,35.0635,35.0792,66700.0
2011-03-18 12:35:00,44.52,44.55,44.45,44.46,52300.0,35.0792,35.1029,35.0241,35.032,52300.0
2011-03-18 12:40:00,44.46,44.53,44.39,44.4,76100.0,35.032,35.0871,34.9768,34.9847,76100.0
2011-03-18 12:45:00,44.41,44.46,44.39,44.42,66800.0,34.9926,35.032,34.9768,35.0004,66800.0
2011-03-18 12:50:00,44.42,44.42,44.28,44.3,76100.0,35.0004,35.0004,34.8901,34.9059,76100.0
2011-03-18 12:55:00,44.29,44.39,44.27,44.31,52000.0,34.898,34.9768,34.8823,34.9138,52000.0
2011-03-18 13:00:00,44.31,44.35,44.29,44.31,79300.0,34.9138,34.9453,34.898,34.9138,79300.0
2011-03-18 13:05:00,44.32,44.36,44.3,44.3,41500.0,34.9217,34.9532,34.9059,34.9059,41500.0
2011-03-18 13:10:00,44.3,44.36,44.28,44.33,51100.0,34.9059,34.9532,34.8901,34.9295,51100.0
2011-03-18 13:15:00,44.32,44.44,44.31,44.41,55200.0,34.9217,35.0162,34.9138,34.9926,55200.0
2011-03-18 13:20:00,44.41,44.45,44.37,44.44,41800.0,34.9926,35.0241,34.961,35.0162,41800.0
2011-03-18 13:25:00,44.44,44.44,44.31,44.4,50800.0,35.0162,35.0162,34.9138,34.9847,50800.0
2011-03-18 13:30:00,44.41,44.41,44.28,44.32,83500.0,34.9926,34.9926,34.8901,34.9217,83500.0
2011-03-18 13:35:00,44.32,44.41,44.27,44.36,53700.0,34.9217,34.9926,34.8823,34.9532,53700.0
2011-03-18 13:40:00,44.35,44.35,44.25,44.3,22800.0,34.9453,34.9453,34.8665,34.9059,22800.0
2011-03-18 13:45:00,44.3,44.41,44.29,44.36,37300.0,34.9059,34.9926,34.898,34.9532,37300.0
2011-03-18 13:50:00,44.35,44.36,44.29,44.29,43500.0,34.9453,34.9532,34.898,34.898,43500.0
2011-03-18 13:55:00,44.3,44.34,44.2,44.2,86200.0,34.9059,34.9374,34.8271,34.8271,86200.0
2011-03-18 14:00:00,44.2,44.23,44.1,44.18,146200.0,34.8271,34.8507,34.7483,34.8113,146200.0
2011-03-18 14:05:00,44.18,44.18,44.08,44.12,60700.0,34.8113,34.8113,34.7325,34.7641,60700.0
2011-03-18 14:10:00,44.13,44.14,44.01,44.09,94300.0,34.7719,34.7798,34.6774,34.7404,94300.0
2011-03-18 14:15:00,44.08,44.11,43.96,43.97,149000.0,34.7325,34.7562,34.638,34.6459,149000.0
2011-03-18 14:20:00,43.98,44.13,43.94,44.09,75000.0,34.6538,34.7719,34.6222,34.7404,75000.0
2011-03-18 14:25:00,44.09,44.21,44.09,44.16,67100.0,34.7404,34.835,34.7404,34.7956,67100.0
2011-03-18 14:30:00,44.16,44.23,44.05,44.06,63900.0,34.7956,34.8507,34.7089,34.7168,63900.0
2011-03-18 14:35:00,44.05,44.27,44.05,44.23,60000.0,34.7089,34.8823,34.7089,34.8507,60000.0
2011-03-18 14:40:00,44.22,44.3,44.22,44.28,57700.0,34.8429,34.9059,34.8429,34.8901,57700.0
2011-03-18 14:45:00,44.29,44.29,44.15,44.17,59200.0,34.898,34.898,34.7877,34.8035,59200.0
2011-03-18 14:50:00,44.17,44.19,44.08,44.09,44600.0,34.8035,34.8192,34.7325,34.7404,44600.0
2011-03-18 14:55:00,44.1,44.11,43.91,43.97,126500.0,34.7483,34.7562,34.5986,34.6459,126500.0
2011-03-18 15:00:00,43.98,44.1,43.96,44.05,57000.0,34.6538,34.7483,34.638,34.7089,57000.0
2011-03-18 15:05:00,44.05,44.05,43.95,43.98,77900.0,34.7089,34.7089,34.6301,34.6538,77900.0
2011-03-18 15:10:00,43.98,44.01,43.81,43.85,125100.0,34.6538,34.6774,34.5198,34.5513,125100.0
2011-03-18 15:15:00,43.85,43.99,43.82,43.98,100000.0,34.5513,34.6616,34.5277,34.6538,100000.0
2011-03-18 15:20:00,43.99,44.04,43.98,44.02,122200.0,34.6616,34.701,34.6538,34.6853,122200.0
2011-03-18 15:25:00,44.02,44.05,43.94,43.95,94500.0,34.6853,34.7089,34.6222,34.6301,94500.0
2011-03-18 15:30:00,43.96,44.16,43.95,44.11,208700.0,34.638,34.7956,34.6301,34.7562,208700.0
2011-03-18 15:35:00,44.11,44.21,44.11,44.17,199200.0,34.7562,34.835,34.7562,34.8035,199200.0
2011-03-18 15:40:00,44.17,44.24,44.13,44.19,226600.0,34.8035,34.8586,34.7719,34.8192,226600.0
2011-03-18 15:45:00,44.2,44.23,44.06,44.08,404300.0,34.8271,34.8507,34.7168,34.7325,404300.0
2011-03-18 15:50:00,44.08,44.14,44.02,44.1,373000.0,34.7325,34.7798,34.6853,34.7483,373000.0
2011-03-18 15:55:00,44.1,44.25,44.09,44.2,469700.0,34.7483,34.8665,34.7404,34.8271,469700.0
2011-03-21 09:30:00,44.74,45.12,44.74,45.1,248100.0,35.2526,35.552,35.2526,35.5362,248100.0
2011-03-21 09:35:00,45.12,45.12,44.76,44.83,191300.0,35.552,35.552,35.2683,35.3235,191300.0
2011-03-21 09:40:00,44.83,44.97,44.81,44.93,130200.0,35.3235,35.4338,35.3077,35.4023,130200.0
2011-03-21 09:45:00,44.94,45.19,44.92,45.14,167100.0,35.4102,35.6072,35.3944,35.5678,167100.0
2011-03-21 09:50:00,45.13,45.3,45.1,45.27,145300.0,35.5599,35.6938,35.5362,35.6702,145300.0
2011-03-21 09:55:00,45.27,45.34,45.21,45.32,63600.0,35.6702,35.7254,35.6229,35.7096,63600.0
2011-03-21 10:00:00,45.3,45.35,45.19,45.33,158400.0,35.6938,35.7332,35.6072,35.7175,158400.0
2011-03-21 10:05:00,45.32,45.5,45.32,45.49,133700.0,35.7096,35.8514,35.7096,35.8435,133700.0
2011-03-21 10:10:00,45.5,45.54,45.45,45.48,151300.0,35.8514,35.8829,35.812,35.8357,151300.0
2011-03-21 10:15:00,45.48,45.59,45.46,45.59,127300.0,35.8357,35.9223,35.8199,35.9223,127300.0
2011-03-21 10:20:00,45.59,45.63,45.57,45.63,110900.0,35.9223,35.9539,35.9066,35.9539,110900.0
2011-03-21 10:25:00,45.62,45.68,45.58,45.67,80500.0,35.946,35.9933,35.9145,35.9854,80500.0
2011-03-21 10:30:00,45.67,45.67,45.56,45.58,81000.0,35.9854,35.9854,35.8987,35.9145,81000.0
2011-03-21 10:35:00,45.58,45.58,45.42,45.48,97600.0,35.9145,35.9145,35.7884,35.8357,97600.0
2011-03-21 10:40:00,45.47,45.49,45.38,45.41,305500.0,35.8278,35.8435,35.7569,35.7805,305500.0
2011-03-21 10:45:00,45.41,45.44,45.36,45.41,118300.0,35.7805,35.8041,35.7411,35.7805,118300.0
2011-03-21 10:50:00,45.42,45.44,45.33,45.35,106000.0,35.7884,35.8041,35.7175,35.7332,106000.0
2011-03-21 10:55:00,45.34,45.4,45.33,45.4,84200.0,35.7254,35.7726,35.7175,35.7726,84200.0
2011-03-21 11:00:00,45.41,45.5,45.41,45.49,141500.0,35.7805,35.8514,35.7805,35.8435,141500.0
2011-03-21 11:05:00,45.49,45.51,45.43,45.45,86000.0,35.8435,35.8593,35.7963,35.812,86000.0
2011-03-21 11:10:00,45.46,45.47,45.42,45.45,59000.0,35.8199,35.8278,35.7884,35.812,59000.0
2011-03-21 11:15:00,45.44,45.46,45.41,45.45,57300.0,35.8041,35.8199,35.7805,35.812,57300.0
2011-03-21 11:20:00,45.45,45.46,45.36,45.39,63800.0,35.812,35.8199,35.7411,35.7648,63800.0
2011-03-21 11:25:00,45.39,45.4,45.33,45.35,133800.0,35.7648,35.7726,35.7175,35.7332,133800.0
2011-03-21 11:30:00,45.35,45.41,45.32,45.33,121300.0,35.7332,35.7805,35.7096,35.7175,121300.0
2011-03-21 11:35:00,45.33,45.4,45.32,45.38,77700.0,35.7175,35.7726,35.7096,35.7569,77700.0
2011-03-21 11:40:00,45.38,45.47,45.38,45.41,96600.0,35.7569,35.8278,35.7569,35.7805,96600.0
2011-03-21 11:45:00,45.4,45.45,45.33,45.33,156600.0,35.7726,35.812,35.7175,35.7175,156600.0
2011-03-21 11:50:00,45.33,45.39,45.32,45.35,118200.0,35.7175,35.7648,35.7096,35.7332,118200.0
2011-03-21 11:55:00,45.35,45.35,45.29,45.34,63600.0,35.7332,35.7332,35.686,35.7254,63600.0
2011-03-21 12:00:00,45.35,45.36,45.29,45.3,58500.0,35.7332,35.7411,35.686,35.6938,58500.0
2011-03-21 12:05:00,45.32,45.34,45.3,45.32,78300.0,35.7096,35.7254,35.6938,35.7096,78300.0
2011-03-21 12:10:00,45.33,45.42,45.28,45.41,81900.0,35.7175,35.7884,35.6781,35.7805,81900.0
2011-03-21 12:15:00,45.4,45.5,45.4,45.44,70100.0,35.7726,35.8514,35.7726,35.8041,70100.0
2011-03-21 12:20:00,45.44,45.48,45.37,45.47,53600.0,35.8041,35.8357,35.749,35.8278,53600.0
2011-03-21 12:25:00,45.47,45.52,45.46,45.51,46700.0,35.8278,35.8672,35.8199,35.8593,46700.0
2011-03-21 12:30:00,45.51,45.55,45.48,45.52,45000.0,35.8593,35.8908,35.8357,35.8672,45000.0
2011-03-21 12:35:00,45.52,45.55,45.5,45.53,57300.0,35.8672,35.8908,35.8514,35.8751,57300.0
2011-03-21 12:40:00,45.52,45.55,45.48,45.52,38000.0,35.8672,35.8908,35.8357,35.8672,38000.0
2011-03-21 12:45:00,45.51,45.58,45.51,45.58,42100.0,35.8593,35.9145,35.8593,35.9145,42100.0
2011-03-21 12:50:00,45.57,45.59,45.49,45.51,115300.0,35.9066,35.9223,35.8435,35.8593,115300.0
2011-03-21 12:55:00,45.52,45.52,45.44,45.49,51700.0,35.8672,35.8672,35.8041,35.8435,51700.0
2011-03-21 13:00:00,45.49,45.49,45.36,45.37,84700.0,35.8435,35.8435,35.7411,35.749,84700.0
2011-03-21 13:05:00,45.36,45.38,45.34,45.34,35200.0,35.7411,35.7569,35.7254,35.7254,35200.0
2011-03-21 13:10:00,45.35,45.36,45.3,45.34,41400.0,35.7332,35.7411,35.6938,35.7254,41400.0
2011-03-21 13:15:00,45.34,45.4,45.32,45.37,47900.0,35.7254,35.7726,35.7096,35.749,47900.0
2011-03-21 13:20:00,45.37,45.38,45.31,45.37,43000.0,35.749,35.7569,35.7017,35.749,43000.0
2011-03-21 13:25:00,45.37,45.37,45.25,45.28,42900.0,35.749,35.749,35.6544,35.6781,42900.0
2011-03-21 13:30:00,45.28,45.28,45.14,45.17,187500.0,35.6781,35.6781,35.5678,35.5914,187500.0
2011-03-21 13:35:00,45.17,45.22,45.15,45.2,86900.0,35.5914,35.6308,35.5756,35.615,86900.0
2011-03-21 13:40:00,45.2,45.2,45.16,45.16,68500.0,35.615,35.615,35.5835,35.5835,68500.0
2011-03-21 13:45:00,45.16,45.25,45.16,45.19,101400.0,35.5835,35.6544,35.5835,35.6072,101400.0
2011-03-21 13:50:00,45.19,45.3,45.18,45.3,72400.0,35.6072,35.6938,35.5993,35.6938,72400.0
2011-03-21 13:55:00,45.29,45.37,45.27,45.37,55600.0,35.686,35.749,35.6702,35.749,55600.0
2011-03-21 14:00:00,45.37,45.41,45.36,45.39,53400.0,35.749,35.7805,35.7411,35.7648,53400.0
2011-03-21 14:05:00,45.39,45.4,45.33,45.38,40400.0,35.7648,35.7726,35.7175,35.7569,40400.0
2011-03-21 14:10:00,45.4,45.46,45.39,45.46,44400.0,35.7726,35.8199,35.7648,35.8199,44400.0
2011-03-21 14:15:00,45.45,45.5,45.43,45.47,50900.0,35.812,35.8514,35.7963,35.8278,50900.0
2011-03-21 14:20:00,45.47,45.49,45.42,45.46,39700.0,35.8278,35.8435,35.7884,35.8199,39700.0
2011-03-21 14:25:00,45.46,45.54,45.44,45.52,54500.0,35.8199,35.8829,35.8041,35.8672,54500.0
2011-03-21 14:30:00,45.52,45.54,45.5,45.52,52700.0,35.8672,35.8829,35.8514,35.8672,52700.0
2011-03-21 14:35:00,45.53,45.57,45.53,45.56,52800.0,35.8751,35.9066,35.8751,35.8987,52800.0
2011-03-21 14:40:00,45.57,45.57,45.48,45.5,49900.0,35.9066,35.9066,35.8357,35.8514,49900.0
2011-03-21 14:45:00,45.5,45.55,45.49,45.51,64900.0,35.8514,35.8908,35.8435,35.8593,64900.0
2011-03-21 14:50:00,45.5,45.56,45.44,45.48,73600.0,35.8514,35.8987,35.8041,35.8357,73600.0
2011-03-21 14:55:00,45.48,45.5,45.46,45.5,104100.0,35.8357,35.8514,35.8199,35.8514,104100.0
2011-03-21 15:00:00,45.5,45.56,45.5,45.55,138400.0,35.8514,35.8987,35.8514,35.8908,138400.0
2011-03-21 15:05:00,45.56,45.6,45.54,45.6,73800.0,35.8987,35.9302,35.8829,35.9302,73800.0
2011-03-21 15:10:00,45.6,45.63,45.55,45.57,87200.0,35.9302,35.9539,35.8908,35.9066,87200.0
2011-03-21 15:15:00,45.58,45.62,45.55,45.57,97300.0,35.9145,35.946,35.8908,35.9066,97300.0
2011-03-21 15:20:00,45.57,45.59,45.53,45.57,115800.0,35.9066,35.9223,35.8751,35.9066,115800.0
2011-03-21 15:25:00,45.58,45.6,45.55,45.59,78800.0,35.9145,35.9302,35.8908,35.9223,78800.0
2011-03-21 15:30:00,45.59,45.64,45.59,45.64,115100.0,35.9223,35.9617,35.9223,35.9617,115100.0
2011-03-21 15:35:00,45.64,45.67,45.61,45.65,150300.0,35.9617,35.9854,35.9381,35.9696,150300.0
2011-03-21 15:40:00,45.64,45.7,45.63,45.7,195400.0,35.9617,36.009,35.9539,36.009,195400.0
2011-03-21 15:45:00,45.7,45.73,45.63,45.65,366400.0,36.009,36.0327,35.9539,35.9696,366400.0
2011-03-21 15:50:00,45.65,45.73,45.65,45.71,223900.0,35.9696,36.0327,35.9696,36.0169,223900.0
2011-03-21 15:55:00,45.7,45.75,45.65,45.72,450500.0,36.009,36.0484,35.9696,36.0248,450500.0
2011-03-22 09:30:00,45.73,45.88,45.61,45.83,199900.0,36.0327,36.1508,35.9381,36.1114,199900.0
2011-03-22 09:35:00,45.82,45.93,45.72,45.92,134500.0,36.1036,36.1902,36.0248,36.1824,134500.0
2011-03-22 09:40:00,45.92,45.93,45.56,45.71,89600.0,36.1824,36.1902,35.8987,36.0169,89600.0
2011-03-22 09:45:00,45.71,45.71,45.6,45.65,162300.0,36.0169,36.0169,35.9302,35.9696,162300.0
2011-03-22 09:50:00,45.66,45.76,45.6,45.66,111700.0,35.9775,36.0563,35.9302,35.9775,111700.0
2011-03-22 09:55:00,45.66,45.76,45.5,45.51,119700.0,35.9775,36.0563,35.8514,35.8593,119700.0
2011-03-22 10:00:00,45.51,45.71,45.47,45.7,117600.0,35.8593,36.0169,35.8278,36.009,117600.0
2011-03-22 10:05:00,45.69,45.8,45.68,45.74,151600.0,36.0011,36.0878,35.9933,36.0405,151600.0
2011-03-22 10:10:00,45.73,45.73,45.53,45.58,130700.0,36.0327,36.0327,35.8751,35.9145,130700.0
2011-03-22 10:15:00,45.58,45.58,45.43,45.44,147200.0,35.9145,35.9145,35.7963,35.8041,147200.0
2011-03-22 10:20:00,45.44,45.58,45.39,45.56,152100.0,35.8041,35.9145,35.7648,35.8987,152100.0
2011-03-22 10:25:00,45.57,45.69,45.47,45.62,88500.0,35.9066,36.0011,35.8278,35.946,88500.0
2011-03-22 10:30:00,45.63,45.63,45.4,45.42,79800.0,35.9539,35.9539,35.7726,35.7884,79800.0
2011-03-22 10:35:00,45.42,45.49,45.35,45.45,92800.0,35.7884,35.8435,35.7332,35.812,92800.0
2011-03-22 10:40:00,45.46,45.52,45.33,45.37,96900.0,35.8199,35.8672,35.7175,35.749,96900.0
2011-03-22 10:45:00,45.36,45.39,45.25,45.29,144700.0,35.7411,35.7648,35.6544,35.686,144700.0
2011-03-22 10:50:00,45.28,45.34,45.28,45.28,87700.0,35.6781,35.7254,35.6781,35.6781,87700.0
2011-03-22 10:55:00,45.28,45.28,45.1,45.1,105000.0,35.6781,35.6781,35.5362,35.5362,105000.0
2011-03-22 11:00:00,45.1,45.16,45.04,45.05,184900.0,35.5362,35.5835,35.489,35.4969,184900.0
2011-03-22 11:05:00,45.05,45.05,44.96,45.04,198800.0,35.4969,35.4969,35.4259,35.489,198800.0
2011-03-22 11:10:00,45.04,45.06,44.9,44.92,122600.0,35.489,35.5047,35.3787,35.3944,122600.0
2011-03-22 11:15:00,44.93,45.03,44.92,45.02,134100.0,35.4023,35.4811,35.3944,35.4732,134100.0
2011-03-22 11:20:00,45.02,45.13,45.02,45.1,155900.0,35.4732,35.5599,35.4732,35.5362,155900.0
2011-03-22 11:25:00,45.1,45.11,45.05,45.05,123900.0,35.5362,35.5441,35.4969,35.4969,123900.0
2011-03-22 11:30:00,45.05,45.19,45.01,45.19,106000.0,35.4969,35.6072,35.4653,35.6072,106000.0
2011-03-22 11:35:00,45.18,45.26,45.16,45.19,95800.0,35.5993,35.6623,35.5835,35.6072,95800.0
2011-03-22 11:40:00,45.19,45.3,45.17,45.27,114300.0,35.6072,35.6938,35.5914,35.6702,114300.0
2011-03-22 11:45:00,45.28,45.35,45.24,45.35,70800.0,35.6781,35.7332,35.6466,35.7332,70800.0
2011-03-22 11:50:00,45.35,45.43,45.31,45.33,94100.0,35.7332,35.7963,35.7017,35.7175,94100.0
2011-03-22 11:55:00,45.33,45.35,45.27,45.34,60300.0,35.7175,35.7332,35.6702,35.7254,60300.0
2011-03-22 12:00:00,45.34,45.39,45.34,45.35,61800.0,35.7254,35.7648,35.7254,35.7332,61800.0
2011-03-22 12:05:00,45.35,45.37,45.31,45.35,58500.0,35.7332,35.749,35.7017,35.7332,58500.0
2011-03-22 12:10:00,45.35,45.43,45.28,45.41,160100.0,35.7332,35.7963,35.6781,35.7805,160100.0
2011-03-22 12:15:00,45.41,45.57,45.36,45.54,154800.0,35.7805,35.9066,35.7411,35.8829,154800.0
2011-03-22 12:20:00,45.54,45.65,45.54,45.6,64500.0,35.8829,35.9696,35.8829,35.9302,64500.0
2011-03-22 12:25:00,45.6,45.62,45.53,45.58,115500.0,35.9302,35.946,35.8751,35.9145,115500.0
2011-03-22 12:30:00,45.57,45.58,45.54,45.56,67500.0,35.9066,35.9145,35.8829,35.8987,67500.0
2011-03-22 12:35:00,45.56,45.57,45.48,45.51,68600.0,35.8987,35.9066,35.8357,35.8593,68600.0
2011-03-22 12:40:00,45.51,45.51,45.38,45.49,63700.0,35.8593,35.8593,35.7569,35.8435,63700.0
2011-03-22 12:45:00,45.48,45.56,45.48,45.55,51000.0,35.8357,35.8987,35.8357,35.8908,51000.0
2011-03-22 12:50:00,45.56,45.56,45.44,45.5,80000.0,35.8987,35.8987,35.8041,35.8514,80000.0
2011-03-22 12:55:00,45.51,45.53,45.46,45.47,24000.0,35.8593,35.8751,35.8199,35.8278,24000.0
2011-03-22 13:00:00,45.45,45.5,45.41,45.48,88200.0,35.812,35.8514,35.7805,35.8357,88200.0
2011-03-22 13:05:00,45.47,45.55,45.44,45.45,143300.0,35.8278,35.8908,35.8041,35.812,143300.0
2011-03-22 13:10:00,45.45,45.48,45.41,45.47,27200.0,35.812,35.8357,35.7805,35.8278,27200.0
2011-03-22 13:15:00,45.47,45.47,45.37,45.42,68900.0,35.8278,35.8278,35.749,35.7884,68900.0
2011-03-22 13:20:00,45.42,45.42,45.32,45.35,48300.0,35.7884,35.7884,35.7096,35.7332,48300.0
2011-03-22 13:25:00,45.35,45.35,45.27,45.29,43900.0,35.7332,35.7332,35.6702,35.686,43900.0
2011-03-22 13:30:00,45.29,45.34,45.26,45.33,30400.0,35.686,35.7254,35.6623,35.7175,30400.0
2011-03-22 13:35:00,45.33,45.37,45.3,45.3,55300.0,35.7175,35.749,35.6938,35.6938,55300.0
2011-03-22 13:40:00,45.3,45.32,45.27,45.32,88800.0,35.6938,35.7096,35.6702,35.7096,88800.0
2011-03-22 13:45:00,45.32,45.38,45.29,45.37,78100.0,35.7096,35.7569,35.686,35.749,78100.0
2011-03-22 13:50:00,45.37,45.48,45.37,45.47,37700.0,35.749,35.8357,35.749,35.8278,37700.0
2011-03-22 13:55:00,45.47,45.53,45.43,45.43,70200.0,35.8278,35.8751,35.7963,35.7963,70200.0
2011-03-22 14:00:00,45.43,45.51,45.4,45.44,34200.0,35.7963,35.8593,35.7726,35.8041,34200.0
2011-03-22 14:05:00,45.45,45.46,45.34,45.34,41100.0,35.812,35.8199,35.7254,35.7254,41100.0
2011-03-22 14:10:00,45.33,45.37,45.28,45.29,51200.0,35.7175,35.749,35.6781,35.686,51200.0
2011-03-22 14:15:00,45.29,45.32,45.25,45.3,73800.0,35.686,35.7096,35.6544,35.6938,73800.0
2011-03-22 14:20:00,45.31,45.32,45.25,45.3,61500.0,35.7017,35.7096,35.6544,35.6938,61500.0
2011-03-22 14:25:00,45.3,45.35,45.27,45.29,57700.0,35.6938,35.7332,35.6702,35.686,57700.0
2011-03-22 14:30:00,45.29,45.31,45.26,45.3,62200.0,35.686,35.7017,35.6623,35.6938,62200.0
2011-03-22 14:35:00,45.3,45.3,45.2,45.26,56000.0,35.6938,35.6938,35.615,35.6623,56000.0
2011-03-22 14:40:00,45.26,45.43,45.26,45.41,154000.0,35.6623,35.7963,35.6623,35.7805,154000.0
2011-03-22 14:45:00,45.41,45.46,45.34,45.42,216300.0,35.7805,35.8199,35.7254,35.7884,216300.0
2011-03-22 14:50:00,45.42,45.57,45.4,45.56,114800.0,35.7884,35.9066,35.7726,35.8987,114800.0
2011-03-22 14:55:00,45.57,45.65,45.55,45.59,208000.0,35.9066,35.9696,35.8908,35.9223,208000.0
2011-03-22 15:00:00,45.59,45.63,45.58,45.58,232700.0,35.9223,35.9539,35.9145,35.9145,232700.0
2011-03-22 15:05:00,45.58,45.66,45.58,45.66,106200.0,35.9145,35.9775,35.9145,35.9775,106200.0
2011-03-22 15:10:00,45.66,45.69,45.62,45.68,98500.0,35.9775,36.0011,35.946,35.9933,98500.0
2011-03-22 15:15:00,45.69,45.69,45.63,45.64,103600.0,36.0011,36.0011,35.9539,35.9617,103600.0
2011-03-22 15:20:00,45.64,45.68,45.61,45.65,199800.0,35.9617,35.9933,35.9381,35.9696,199800.0
2011-03-22 15:25:00,45.64,45.69,45.64,45.65,82000.0,35.9617,36.0011,35.9617,35.9696,82000.0
2011-03-22 15:30:00,45.65,45.71,45.63,45.65,130700.0,35.9696,36.0169,35.9539,35.9696,130700.0
2011-03-22 15:35:00,45.65,45.72,45.64,45.7,90300.0,35.9696,36.0248,35.9617,36.009,90300.0
2011-03-22 15:40:00,45.7,45.75,45.68,45.75,173800.0,36.009,36.0484,35.9933,36.0484,173800.0
2011-03-22 15:45:00,45.74,45.79,45.67,45.67,281500.0,36.0405,36.0799,35.9854,35.9854,281500.0
2011-03-22 15:50:00,45.67,45.72,45.64,45.64,287000.0,35.9854,36.0248,35.9617,35.9617,287000.0
2011-03-22 15:55:00,45.65,45.82,45.64,45.7,538400.0,35.9696,36.1036,35.9617,36.009,538400.0
2011-03-23 09:30:00,45.73,45.77,45.59,45.73,120600.0,36.0327,36.0642,35.9223,36.0327,120600.0
2011-03-23 09:35:00,45.73,45.76,45.62,45.64,136300.0,36.0327,36.0563,35.946,35.9617,136300.0
2011-03-23 09:40:00,45.63,45.78,45.49,45.67,182100.0,35.9539,36.072,35.8435,35.9854,182100.0
2011-03-23 09:45:00,45.67,45.9,45.62,45.87,259400.0,35.9854,36.1666,35.946,36.143,259400.0
2011-03-23 09:50:00,45.87,46.0,45.85,45.99,149800.0,36.143,36.2454,36.1272,36.2375,149800.0
2011-03-23 09:55:00,45.99,46.18,45.98,46.04,227500.0,36.2375,36.3872,36.2296,36.2769,227500.0
2011-03-23 10:00:00,46.04,46.04,45.7,45.81,150800.0,36.2769,36.2769,36.009,36.0957,150800.0
2011-03-23 10:05:00,45.8,45.82,45.66,45.66,94200.0,36.0878,36.1036,35.9775,35.9775,94200.0
2011-03-23 10:10:00,45.67,45.8,45.61,45.77,101700.0,35.9854,36.0878,35.9381,36.0642,101700.0
2011-03-23 10:15:00,45.76,45.86,45.72,45.75,79600.0,36.0563,36.1351,36.0248,36.0484,79600.0
2011-03-23 10:20:00,45.74,45.75,45.62,45.67,152900.0,36.0405,36.0484,35.946,35.9854,152900.0
2011-03-23 10:25:00,45.67,45.73,45.64,45.72,73400.0,35.9854,36.0327,35.9617,36.0248,73400.0
2011-03-23 10:30:00,45.72,45.94,45.69,45.91,101700.0,36.0248,36.1981,36.0011,36.1745,101700.0
2011-03-23 10:35:00,45.9,45.94,45.83,45.89,91800.0,36.1666,36.1981,36.1114,36.1587,91800.0
2011-03-23 10:40:00,45.88,45.9,45.77,45.83,80400.0,36.1508,36.1666,36.0642,36.1114,80400.0
2011-03-23 10:45:00,45.83,45.84,45.62,45.71,87100.0,36.1114,36.1193,35.946,36.0169,87100.0
2011-03-23 10:50:00,45.72,45.83,45.67,45.81,66300.0,36.0248,36.1114,35.9854,36.0957,66300.0
2011-03-23 10:55:00,45.82,45.85,45.72,45.78,65100.0,36.1036,36.1272,36.0248,36.072,65100.0
2011-03-23 11:00:00,45.79,45.83,45.65,45.74,90400.0,36.0799,36.1114,35.9696,36.0405,90400.0
2011-03-23 11:05:00,45.74,45.8,45.66,45.73,123500.0,36.0405,36.0878,35.9775,36.0327,123500.0
2011-03-23 11:10:00,45.73,45.75,45.62,45.71,168300.0,36.0327,36.0484,35.946,36.0169,168300.0
2011-03-23 11:15:00,45.71,45.71,45.53,45.55,186300.0,36.0169,36.0169,35.8751,35.8908,186300.0
2011-03-23 11:20:00,45.56,45.6,45.53,45.59,74400.0,35.8987,35.9302,35.8751,35.9223,74400.0
2011-03-23 11:25:00,45.58,45.68,45.57,45.6,91600.0,35.9145,35.9933,35.9066,35.9302,91600.0
2011-03-23 11:30:00,45.61,45.77,45.61,45.64,136800.0,35.9381,36.0642,35.9381,35.9617,136800.0
2011-03-23 11:35:00,45.63,45.66,45.56,45.6,54100.0,35.9539,35.9775,35.8987,35.9302,54100.0
2011-03-23 11:40:00,45.6,45.64,45.54,45.6,57400.0,35.9302,35.9617,35.8829,35.9302,57400.0
2011-03-23 11:45:00,45.61,45.75,45.61,45.68,97200.0,35.9381,36.0484,35.9381,35.9933,97200.0
2011-03-23 11:50:00,45.67,45.72,45.64,45.69,49100.0,35.9854,36.0248,35.9617,36.0011,49100.0
2011-03-23 11:55:00,45.69,45.7,45.61,45.69,61000.0,36.0011,36.009,35.9381,36.0011,61000.0
2011-03-23 12:00:00,45.68,45.73,45.64,45.66,37900.0,35.9933,36.0327,35.9617,35.9775,37900.0
2011-03-23 12:05:00,45.65,45.73,45.62,45.63,62800.0,35.9696,36.0327,35.946,35.9539,62800.0
2011-03-23 12:10:00,45.63,45.69,45.55,45.66,71200.0,35.9539,36.0011,35.8908,35.9775,71200.0
2011-03-23 12:15:00,45.67,45.7,45.62,45.68,27600.0,35.9854,36.009,35.946,35.9933,27600.0
2011-03-23 12:20:00,45.68,45.83,45.68,45.78,63000.0,35.9933,36.1114,35.9933,36.072,63000.0
2011-03-23 12:25:00,45.79,45.93,45.79,45.89,124000.0,36.0799,36.1902,36.0799,36.1587,124000.0
2011-03-23 12:30:00,45.89,45.95,45.81,45.9,95300.0,36.1587,36.206,36.0957,36.1666,95300.0
2011-03-23 12:35:00,45.91,45.99,45.88,45.98,75200.0,36.1745,36.2375,36.1508,36.2296,75200.0
2011-03-23 12:40:00,45.98,46.1,45.98,45.98,200600.0,36.2296,36.3242,36.2296,36.2296,200600.0
2011-03-23 12:45:00,45.98,46.04,45.9,45.99,119000.0,36.2296,36.2769,36.1666,36.2375,119000.0
2011-03-23 12:50:00,45.99,46.04,45.99,46.0,63300.0,36.2375,36.2769,36.2375,36.2454,63300.0
2011-03-23 12:55:00,46.0,46.05,46.0,46.0,72900.0,36.2454,36.2848,36.2454,36.2454,72900.0
2011-03-23 13:00:00,46.0,46.06,45.96,45.96,142000.0,36.2454,36.2927,36.2139,36.2139,142000.0
2011-03-23 13:05:00,45.94,46.05,45.93,46.02,50800.0,36.1981,36.2848,36.1902,36.2612,50800.0
2011-03-23 13:10:00,46.01,46.09,45.99,46.05,48400.0,36.2533,36.3163,36.2375,36.2848,48400.0
2011-03-23 13:15:00,46.05,46.12,46.04,46.07,83900.0,36.2848,36.3399,36.2769,36.3006,83900.0
2011-03-23 13:20:00,46.06,46.09,46.02,46.07,34900.0,36.2927,36.3163,36.2612,36.3006,34900.0
2011-03-23 13:25:00,46.07,46.1,46.01,46.1,49500.0,36.3006,36.3242,36.2533,36.3242,49500.0
2011-03-23 13:30:00,46.09,46.21,46.07,46.2,113800.0,36.3163,36.4109,36.3006,36.403,113800.0
2011-03-23 13:35:00,46.2,46.25,46.17,46.25,154500.0,36.403,36.4424,36.3793,36.4424,154500.0
2011-03-23 13:40:00,46.24,46.25,46.2,46.24,51300.0,36.4345,36.4424,36.403,36.4345,51300.0
2011-03-23 13:45:00,46.25,46.34,46.21,46.33,148800.0,36.4424,36.5133,36.4109,36.5054,148800.0
2011-03-23 13:50:00,46.34,46.42,46.29,46.34,212900.0,36.5133,36.5763,36.4739,36.5133,212900.0
2011-03-23 13:55:00,46.35,46.38,46.21,46.21,134000.0,36.5212,36.5448,36.4109,36.4109,134000.0
2011-03-23 14:00:00,46.22,46.23,46.11,46.2,75400.0,36.4187,36.4266,36.3321,36.403,75400.0
2011-03-23 14:05:00,46.2,46.27,46.19,46.21,51600.0,36.403,36.4581,36.3951,36.4109,51600.0
2011-03-23 14:10:00,46.21,46.22,46.14,46.18,44400.0,36.4109,36.4187,36.3557,36.3872,44400.0
2011-03-23 14:15:00,46.17,46.2,46.07,46.1,72600.0,36.3793,36.403,36.3006,36.3242,72600.0
2011-03-23 14:20:00,46.11,46.14,46.06,46.09,43200.0,36.3321,36.3557,36.2927,36.3163,43200.0
2011-03-23 14:25:00,46.09,46.15,46.07,46.09,55300.0,36.3163,36.3636,36.3006,36.3163,55300.0
2011-03-23 14:30:00,46.09,46.13,46.06,46.12,81300.0,36.3163,36.3478,36.2927,36.3399,81300.0
2011-03-23 14:35:00,46.11,46.16,46.06,46.16,100700.0,36.3321,36.3715,36.2927,36.3715,100700.0
2011-03-23 14:40:00,46.16,46.23,46.13,46.22,68400.0,36.3715,36.4266,36.3478,36.4187,68400.0
2011-03-23 14:45:00,46.22,46.28,46.16,46.28,89500.0,36.4187,36.466,36.3715,36.466,89500.0
2011-03-23 14:50:00,46.28,46.43,46.28,46.43,105000.0,36.466,36.5842,36.466,36.5842,105000.0
2011-03-23 14:55:00,46.42,46.5,46.41,46.45,156200.0,36.5763,36.6394,36.5685,36.6,156200.0
2011-03-23 15:00:00,46.46,46.48,46.44,46.48,113400.0,36.6079,36.6236,36.5921,36.6236,113400.0
2011-03-23 15:05:00,46.48,46.48,46.41,46.43,115400.0,36.6236,36.6236,36.5685,36.5842,115400.0
2011-03-23 15:10:00,46.44,46.54,46.43,46.51,151400.0,36.5921,36.6709,36.5842,36.6472,151400.0
2011-03-23 15:15:00,46.52,46.55,46.44,46.44,158400.0,36.6551,36.6788,36.5921,36.5921,158400.0
2011-03-23 15:20:00,46.44,46.5,46.41,46.45,107800.0,36.5921,36.6394,36.5685,36.6,107800.0
2011-03-23 15:25:00,46.45,46.48,46.37,46.48,144300.0,36.6,36.6236,36.5369,36.6236,144300.0
2011-03-23 15:30:00,46.48,46.48,46.37,46.38,126600.0,36.6236,36.6236,36.5369,36.5448,126600.0
2011-03-23 15:35:00,46.37,46.42,46.35,46.4,120200.0,36.5369,36.5763,36.5212,36.5606,120200.0
2011-03-23 15:40:00,46.4,46.41,46.33,46.36,152000.0,36.5606,36.5685,36.5054,36.5291,152000.0
2011-03-23 15:45:00,46.36,46.41,46.31,46.37,168100.0,36.5291,36.5685,36.4897,36.5369,168100.0
2011-03-23 15:50:00,46.37,46.41,46.32,46.37,225000.0,36.5369,36.5685,36.4975,36.5369,225000.0
2011-03-23 15:55:00,46.37,46.41,46.34,46.38,511600.0,36.5369,36.5685,36.5133,36.5448,511600.0
2011-03-24 09:30:00,46.61,46.65,46.25,46.25,263400.0,36.726,36.7576,36.4424,36.4424,263400.0
2011-03-24 09:35:00,46.25,46.27,46.03,46.16,237100.0,36.4424,36.4581,36.269,36.3715,237100.0
2011-03-24 09:40:00,46.16,46.17,45.93,45.95,195700.0,36.3715,36.3793,36.1902,36.206,195700.0
2011-03-24 09:45:00,45.94,46.12,45.94,46.08,110100.0,36.1981,36.3399,36.1981,36.3084,110100.0
2011-03-24 09:50:00,46.08,46.14,45.9,46.0,94300.0,36.3084,36.3557,36.1666,36.2454,94300.0
2011-03-24 09:55:00,46.0,46.02,45.86,45.89,162700.0,36.2454,36.2612,36.1351,36.1587,162700.0
2011-03-24 10:00:00,45.89,45.89,45.67,45.74,254500.0,36.1587,36.1587,35.9854,36.0405,254500.0
2011-03-24 10:05:00,45.76,45.77,45.65,45.7,135300.0,36.0563,36.0642,35.9696,36.009,135300.0
2011-03-24 10:10:00,45.71,45.72,45.25,45.4,321200.0,36.0169,36.0248,35.6544,35.7726,321200.0
2011-03-24 10:15:00,45.39,45.57,45.38,45.54,202500.0,35.7648,35.9066,35.7569,35.8829,202500.0
2011-03-24 10:20:00,45.54,45.66,45.53,45.66,138900.0,35.8829,35.9775,35.8751,35.9775,138900.0
2011-03-24 10:25:00,45.66,45.76,45.6,45.7,229600.0,35.9775,36.0563,35.9302,36.009,229600.0
2011-03-24 10:30:00,45.7,45.84,45.64,45.82,297300.0,36.009,36.1193,35.9617,36.1036,297300.0
2011-03-24 10:35:00,45.83,45.97,45.78,45.95,250700.0,36.1114,36.2218,36.072,36.206,250700.0
2011-03-24 10:40:00,45.94,46.01,45.9,45.92,122000.0,36.1981,36.2533,36.1666,36.1824,122000.0
2011-03-24 10:45:00,45.93,45.94,45.71,45.74,127000.0,36.1902,36.1981,36.0169,36.0405,127000.0
2011-03-24 10:50:00,45.75,45.92,45.75,45.8,193000.0,36.0484,36.1824,36.0484,36.0878,193000.0
2011-03-24 10:55:00,45.8,45.96,45.8,45.87,186000.0,36.0878,36.2139,36.0878,36.143,186000.0
2011-03-24 11:00:00,45.87,45.93,45.82,45.85,243000.0,36.143,36.1902,36.1036,36.1272,243000.0
2011-03-24 11:05:00,45.86,45.89,45.77,45.79,174900.0,36.1351,36.1587,36.0642,36.0799,174900.0
2011-03-24 11:10:00,45.79,45.88,45.75,45.79,170100.0,36.0799,36.1508,36.0484,36.0799,170100.0
2011-03-24 11:15:00,45.8,45.83,45.76,45.79,75500.0,36.0878,36.1114,36.0563,36.0799,75500.0
2011-03-24 11:20:00,45.79,45.87,45.6,45.61,216700.0,36.0799,36.143,35.9302,35.9381,216700.0
2011-03-24 11:25:00,45.61,45.64,45.5,45.57,128900.0,35.9381,35.9617,35.8514,35.9066,128900.0
2011-03-24 11:30:00,45.57,45.66,45.56,45.63,93600.0,35.9066,35.9775,35.8987,35.9539,93600.0
2011-03-24 11:35:00,45.63,45.7,45.61,45.67,98000.0,35.9539,36.009,35.9381,35.9854,98000.0
2011-03-24 11:40:00,45.67,45.67,45.55,45.57,82600.0,35.9854,35.9854,35.8908,35.9066,82600.0
2011-03-24 11:45:00,45.57,45.62,45.53,45.62,136500.0,35.9066,35.946,35.8751,35.946,136500.0
2011-03-24 11:50:00,45.62,45.72,45.57,45.71,233200.0,35.946,36.0248,35.9066,36.0169,233200.0
2011-03-24 11:55:00,45.72,45.89,45.67,45.87,232700.0,36.0248,36.1587,35.9854,36.143,232700.0
2011-03-24 12:00:00,45.88,45.94,45.83,45.92,165300.0,36.1508,36.1981,36.1114,36.1824,165300.0
2011-03-24 12:05:00,45.91,45.94,45.87,45.9,127000.0,36.1745,36.1981,36.143,36.1666,127000.0
2011-03-24 12:10:00,45.9,45.99,45.89,45.94,152900.0,36.1666,36.2375,36.1587,36.1981,152900.0
2011-03-24 12:15:00,45.94,45.96,45.91,45.94,121200.0,36.1981,36.2139,36.1745,36.1981,121200.0
2011-03-24 12:20:00,45.93,45.94,45.82,45.86,105000.0,36.1902,36.1981,36.1036,36.1351,105000.0
2011-03-24 12:25:00,45.87,45.92,45.84,45.85,108200.0,36.143,36.1824,36.1193,36.1272,108200.0
2011-03-24 12:30:00,45.86,45.87,45.75,45.75,122600.0,36.1351,36.143,36.0484,36.0484,122600.0
2011-03-24 12:35:00,45.74,45.83,45.74,45.74,88600.0,36.0405,36.1114,36.0405,36.0405,88600.0
2011-03-24 12:40:00,45.75,45.78,45.7,45.77,87500.0,36.0484,36.072,36.009,36.0642,87500.0
2011-03-24 12:45:00,45.76,45.76,45.64,45.69,123800.0,36.0563,36.0563,35.9617,36.0011,123800.0
2011-03-24 12:50:00,45.69,45.71,45.57,45.61,186700.0,36.0011,36.0169,35.9066,35.9381,186700.0
2011-03-24 12:55:00,45.61,45.63,45.51,45.57,157100.0,35.9381,35.9539,35.8593,35.9066,157100.0
2011-03-24 13:00:00,45.56,45.68,45.53,45.67,116600.0,35.8987,35.9933,35.8751,35.9854,116600.0
2011-03-24 13:05:00,45.68,45.68,45.58,45.62,82600.0,35.9933,35.9933,35.9145,35.946,82600.0
2011-03-24 13:10:00,45.62,45.65,45.58,45.6,63500.0,35.946,35.9696,35.9145,35.9302,63500.0
2011-03-24 13:15:00,45.6,45.65,45.59,45.62,98500.0,35.9302,35.9696,35.9223,35.946,98500.0
2011-03-24 13:20:00,45.62,45.65,45.55,45.65,53400.0,35.946,35.9696,35.8908,35.9696,53400.0
2011-03-24 13:25:00,45.65,45.7,45.64,45.67,73700.0,35.9696,36.009,35.9617,35.9854,73700.0
2011-03-24 13:30:00,45.67,45.74,45.66,45.69,72700.0,35.9854,36.0405,35.9775,36.0011,72700.0
2011-03-24 13:35:00,45.69,45.7,45.6,45.63,77400.0,36.0011,36.009,35.9302,35.9539,77400.0
2011-03-24 13:40:00,45.63,45.65,45.6,45.65,79700.0,35.9539,35.9696,35.9302,35.9696,79700.0
2011-03-24 13:45:00,45.65,45.66,45.5,45.53,210900.0,35.9696,35.9775,35.8514,35.8751,210900.0
2011-03-24 13:50:00,45.52,45.61,45.5,45.59,71200.0,35.8672,35.9381,35.8514,35.9223,71200.0
2011-03-24 13:55:00,45.59,45.65,45.57,45.64,92300.0,35.9223,35.9696,35.9066,35.9617,92300.0
2011-03-24 14:00:00,45.64,45.65,45.58,45.61,86700.0,35.9617,35.9696,35.9145,35.9381,86700.0
2011-03-24 14:05:00,45.6,45.65,45.59,45.65,65000.0,35.9302,35.9696,35.9223,35.9696,65000.0
2011-03-24 14:10:00,45.64,45.68,45.61,45.62,63600.0,35.9617,35.9933,35.9381,35.946,63600.0
2011-03-24 14:15:00,45.63,45.7,45.61,45.69,152700.0,35.9539,36.009,35.9381,36.0011,152700.0
2011-03-24 14:20:00,45.7,45.76,45.65,45.7,107100.0,36.009,36.0563,35.9696,36.009,107100.0
2011-03-24 14:25:00,45.69,45.74,45.68,45.72,118000.0,36.0011,36.0405,35.9933,36.0248,118000.0
2011-03-24 14:30:00,45.73,45.77,45.7,45.77,71900.0,36.0327,36.0642,36.009,36.0642,71900.0
2011-03-24 14:35:00,45.76,45.86,45.76,45.85,169000.0,36.0563,36.1351,36.0563,36.1272,169000.0
2011-03-24 14:40:00,45.85,45.9,45.85,45.89,123100.0,36.1272,36.1666,36.1272,36.1587,123100.0
2011-03-24 14:45:00,45.88,45.94,45.87,45.91,138800.0,36.1508,36.1981,36.143,36.1745,138800.0
2011-03-24 14:50:00,45.92,45.96,45.89,45.96,125700.0,36.1824,36.2139,36.1587,36.2139,125700.0
2011-03-24 14:55:00,45.97,45.98,45.93,45.94,176500.0,36.2218,36.2296,36.1902,36.1981,176500.0
2011-03-24 15:00:00,45.94,45.95,45.84,45.86,127700.0,36.1981,36.206,36.1193,36.1351,127700.0
2011-03-24 15:05:00,45.87,45.88,45.85,45.86,75500.0,36.143,36.1508,36.1272,36.1351,75500.0
2011-03-24 15:10:00,45.86,45.88,45.83,45.84,74400.0,36.1351,36.1508,36.1114,36.1193,74400.0
2011-03-24 15:15:00,45.84,45.92,45.83,45.87,119400.0,36.1193,36.1824,36.1114,36.143,119400.0
2011-03-24 15:20:00,45.87,45.93,45.81,45.89,156200.0,36.143,36.1902,36.0957,36.1587,156200.0
2011-03-24 15:25:00,45.89,45.95,45.88,45.92,133700.0,36.1587,36.206,36.1508,36.1824,133700.0
2011-03-24 15:30:00,45.91,45.94,45.86,45.89,118100.0,36.1745,36.1981,36.1351,36.1587,118100.0
2011-03-24 15:35:00,45.89,45.92,45.84,45.89,121900.0,36.1587,36.1824,36.1193,36.1587,121900.0
2011-03-24 15:40:00,45.89,45.93,45.87,45.9,169900.0,36.1587,36.1902,36.143,36.1666,169900.0
2011-03-24 15:45:00,45.91,45.98,45.91,45.98,271800.0,36.1745,36.2296,36.1745,36.2296,271800.0
2011-03-24 15:50:00,45.98,45.98,45.9,45.94,209700.0,36.2296,36.2296,36.1666,36.1981,209700.0
2011-03-24 15:55:00,45.93,45.99,45.93,45.97,349200.0,36.1902,36.2375,36.1902,36.2218,349200.0
2011-03-25 09:30:00,46.04,46.21,45.97,46.05,189600.0,36.2769,36.4109,36.2218,36.2848,189600.0
2011-03-25 09:35:00,46.06,46.14,45.72,45.75,206200.0,36.2927,36.3557,36.0248,36.0484,206200.0
2011-03-25 09:40:00,45.75,45.94,45.7,45.84,80400.0,36.0484,36.1981,36.009,36.1193,80400.0
2011-03-25 09:45:00,45.84,45.95,45.81,45.9,63700.0,36.1193,36.206,36.0957,36.1666,63700.0
2011-03-25 09:50:00,45.9,45.98,45.82,45.94,66100.0,36.1666,36.2296,36.1036,36.1981,66100.0
2011-03-25 09:55:00,45.95,46.12,45.93,46.11,243800.0,36.206,36.3399,36.1902,36.3321,243800.0
2011-03-25 10:00:00,46.12,46.21,45.95,46.13,195100.0,36.3399,36.4109,36.206,36.3478,195100.0
2011-03-25 10:05:00,46.13,46.28,45.98,46.28,126900.0,36.3478,36.466,36.2296,36.466,126900.0
2011-03-25 10:10:00,46.28,46.37,46.27,46.28,135900.0,36.466,36.5369,36.4581,36.466,135900.0
2011-03-25 10:15:00,46.28,46.32,46.09,46.12,120000.0,36.466,36.4975,36.3163,36.3399,120000.0
2011-03-25 10:20:00,46.12,46.3,46.04,46.27,119600.0,36.3399,36.4818,36.2769,36.4581,119600.0
2011-03-25 10:25:00,46.26,46.33,46.25,46.27,139700.0,36.4503,36.5054,36.4424,36.4581,139700.0
2011-03-25 10:30:00,46.28,46.37,46.25,46.34,194100.0,36.466,36.5369,36.4424,36.5133,194100.0
2011-03-25 10:35:00,46.34,46.36,46.28,46.3,140500.0,36.5133,36.5291,36.466,36.4818,140500.0
2011-03-25 10:40:00,46.3,46.37,46.28,46.33,187500.0,36.4818,36.5369,36.466,36.5054,187500.0
2011-03-25 10:45:00,46.32,46.46,46.3,46.4,112400.0,36.4975,36.6079,36.4818,36.5606,112400.0
2011-03-25 10:50:00,46.39,46.62,46.39,46.6,153400.0,36.5527,36.7339,36.5527,36.7182,153400.0
2011-03-25 10:55:00,46.61,46.62,46.52,46.57,85400.0,36.726,36.7339,36.6551,36.6945,85400.0
2011-03-25 11:00:00,46.57,46.63,46.5,46.5,71000.0,36.6945,36.7418,36.6394,36.6394,71000.0
2011-03-25 11:05:00,46.5,46.55,46.46,46.5,135600.0,36.6394,36.6788,36.6079,36.6394,135600.0
2011-03-25 11:10:00,46.5,46.5,46.36,46.37,62400.0,36.6394,36.6394,36.5291,36.5369,62400.0
2011-03-25 11:15:00,46.37,46.46,46.3,46.45,100800.0,36.5369,36.6079,36.4818,36.6,100800.0
2011-03-25 11:20:00,46.44,46.45,46.26,46.29,72100.0,36.5921,36.6,36.4503,36.4739,72100.0
2011-03-25 11:25:00,46.29,46.3,46.16,46.25,452100.0,36.4739,36.4818,36.3715,36.4424,452100.0
2011-03-25 11:30:00,46.24,46.29,46.2,46.27,106400.0,36.4345,36.4739,36.403,36.4581,106400.0
2011-03-25 11:35:00,46.27,46.27,46.2,46.2,87900.0,36.4581,36.4581,36.403,36.403,87900.0
2011-03-25 11:40:00,46.2,46.24,46.16,46.23,52400.0,36.403,36.4345,36.3715,36.4266,52400.0
2011-03-25 11:45:00,46.23,46.34,46.22,46.3,157300.0,36.4266,36.5133,36.4187,36.4818,157300.0
2011-03-25 11:50:00,46.31,46.33,46.22,46.29,303100.0,36.4897,36.5054,36.4187,36.4739,303100.0
2011-03-25 11:55:00,46.3,46.32,46.21,46.29,86600.0,36.4818,36.4975,36.4109,36.4739,86600.0
2011-03-25 12:00:00,46.28,46.29,46.12,46.19,149200.0,36.466,36.4739,36.3399,36.3951,149200.0
2011-03-25 12:05:00,46.18,46.29,46.15,46.29,189500.0,36.3872,36.4739,36.3636,36.4739,189500.0
2011-03-25 12:10:00,46.29,46.33,46.25,46.3,76000.0,36.4739,36.5054,36.4424,36.4818,76000.0
2011-03-25 12:15:00,46.3,46.44,46.29,46.4,89900.0,36.4818,36.5921,36.4739,36.5606,89900.0
2011-03-25 12:20:00,46.41,46.41,46.35,46.38,177200.0,36.5685,36.5685,36.5212,36.5448,177200.0
2011-03-25 12:25:00,46.37,46.4,46.31,46.33,49100.0,36.5369,36.5606,36.4897,36.5054,49100.0
2011-03-25 12:30:00,46.32,46.33,46.18,46.19,94000.0,36.4975,36.5054,36.3872,36.3951,94000.0
2011-03-25 12:35:00,46.18,46.27,46.16,46.25,135600.0,36.3872,36.4581,36.3715,36.4424,135600.0
2011-03-25 12:40:00,46.25,46.25,46.15,46.16,65500.0,36.4424,36.4424,36.3636,36.3715,65500.0
2011-03-25 12:45:00,46.16,46.24,46.15,46.23,42300.0,36.3715,36.4345,36.3636,36.4266,42300.0
2011-03-25 12:50:00,46.22,46.3,46.22,46.3,90000.0,36.4187,36.4818,36.4187,36.4818,90000.0
2011-03-25 12:55:00,46.3,46.32,46.23,46.23,125700.0,36.4818,36.4975,36.4266,36.4266,125700.0
2011-03-25 13:00:00,46.23,46.23,46.08,46.09,84700.0,36.4266,36.4266,36.3084,36.3163,84700.0
2011-03-25 13:05:00,46.1,46.24,46.09,46.24,41300.0,36.3242,36.4345,36.3163,36.4345,41300.0
2011-03-25 13:10:00,46.24,46.25,46.14,46.15,39200.0,36.4345,36.4424,36.3557,36.3636,39200.0
2011-03-25 13:15:00,46.15,46.15,46.0,46.02,108500.0,36.3636,36.3636,36.2454,36.2612,108500.0
2011-03-25 13:20:00,46.02,46.04,45.97,46.03,68600.0,36.2612,36.2769,36.2218,36.269,68600.0
2011-03-25 13:25:00,46.04,46.08,46.01,46.03,62500.0,36.2769,36.3084,36.2533,36.269,62500.0
2011-03-25 13:30:00,46.02,46.05,45.96,46.0,80000.0,36.2612,36.2848,36.2139,36.2454,80000.0
2011-03-25 13:35:00,46.0,46.08,46.0,46.07,48100.0,36.2454,36.3084,36.2454,36.3006,48100.0
2011-03-25 13:40:00,46.07,46.16,46.07,46.13,80500.0,36.3006,36.3715,36.3006,36.3478,80500.0
2011-03-25 13:45:00,46.12,46.18,46.11,46.16,61500.0,36.3399,36.3872,36.3321,36.3715,61500.0
2011-03-25 13:50:00,46.17,46.18,46.12,46.13,51500.0,36.3793,36.3872,36.3399,36.3478,51500.0
2011-03-25 13:55:00,46.12,46.13,46.03,46.1,89400.0,36.3399,36.3478,36.269,36.3242,89400.0
2011-03-25 14:00:00,46.09,46.14,46.03,46.04,89300.0,36.3163,36.3557,36.269,36.2769,89300.0
2011-03-25 14:05:00,46.03,46.14,46.03,46.14,118900.0,36.269,36.3557,36.269,36.3557,118900.0
2011-03-25 14:10:00,46.14,46.17,46.12,46.16,67500.0,36.3557,36.3793,36.3399,36.3715,67500.0
2011-03-25 14:15:00,46.17,46.26,46.16,46.19,156800.0,36.3793,36.4503,36.3715,36.3951,156800.0
2011-03-25 14:20:00,46.19,46.21,46.16,46.18,55800.0,36.3951,36.4109,36.3715,36.3872,55800.0
2011-03-25 14:25:00,46.18,46.19,46.12,46.17,79400.0,36.3872,36.3951,36.3399,36.3793,79400.0
2011-03-25 14:30:00,46.16,46.2,46.06,46.19,96300.0,36.3715,36.403,36.2927,36.3951,96300.0
2011-03-25 14:35:00,46.2,46.21,46.18,46.2,49500.0,36.403,36.4109,36.3872,36.403,49500.0
2011-03-25 14:40:00,46.21,46.21,46.16,46.19,67600.0,36.4109,36.4109,36.3715,36.3951,67600.0
2011-03-25 14:45:00,46.19,46.24,46.19,46.19,66700.0,36.3951,36.4345,36.3951,36.3951,66700.0
2011-03-25 14:50:00,46.19,46.3,46.19,46.28,179500.0,36.3951,36.4818,36.3951,36.466,179500.0
2011-03-25 14:55:00,46.27,46.28,46.21,46.22,62300.0,36.4581,36.466,36.4109,36.4187,62300.0
2011-03-25 15:00:00,46.22,46.22,46.13,46.13,79700.0,36.4187,36.4187,36.3478,36.3478,79700.0
2011-03-25 15:05:00,46.13,46.16,46.08,46.11,107400.0,36.3478,36.3715,36.3084,36.3321,107400.0
2011-03-25 15:10:00,46.12,46.18,46.09,46.18,102400.0,36.3399,36.3872,36.3163,36.3872,102400.0
2011-03-25 15:15:00,46.19,46.22,46.14,46.22,84600.0,36.3951,36.4187,36.3557,36.4187,84600.0
2011-03-25 15:20:00,46.21,46.22,46.16,46.2,99700.0,36.4109,36.4187,36.3715,36.403,99700.0
2011-03-25 15:25:00,46.2,46.22,46.12,46.13,96800.0,36.403,36.4187,36.3399,36.3478,96800.0
2011-03-25 15:30:00,46.13,46.2,46.12,46.13,91800.0,36.3478,36.403,36.3399,36.3478,91800.0
2011-03-25 15:35:00,46.13,46.19,46.12,46.16,176500.0,36.3478,36.3951,36.3399,36.3715,176500.0
2011-03-25 15:40:00,46.16,46.19,46.15,46.19,127200.0,36.3715,36.3951,36.3636,36.3951,127200.0
2011-03-25 15:45:00,46.18,46.19,46.05,46.07,208500.0,36.3872,36.3951,36.2848,36.3006,208500.0
2011-03-25 15:50:00,46.07,46.08,46.0,46.05,355200.0,36.3006,36.3084,36.2454,36.2848,355200.0
2011-03-25 15:55:00,46.04,46.06,46.03,46.04,308300.0,36.2769,36.2927,36.269,36.2769,308300.0
2011-03-28 09:30:00,46.05,46.14,45.94,46.08,320300.0,36.2848,36.3557,36.1981,36.3084,320300.0
2011-03-28 09:35:00,46.07,46.35,45.92,46.24,331400.0,36.3006,36.5212,36.1824,36.4345,331400.0
2011-03-28 09:40:00,46.25,46.75,46.15,46.74,284500.0,36.4424,36.8364,36.3636,36.8285,284500.0
2011-03-28 09:45:00,46.74,47.0,46.72,46.88,327700.0,36.8285,37.0333,36.8127,36.9388,327700.0
2011-03-28 09:50:00,46.89,46.96,46.8,46.96,220200.0,36.9467,37.0018,36.8758,37.0018,220200.0
2011-03-28 09:55:00,46.96,46.98,46.8,46.82,148600.0,37.0018,37.0176,36.8758,36.8915,148600.0
2011-03-28 10:00:00,46.82,46.87,46.67,46.77,290500.0,36.8915,36.9309,36.7733,36.8521,290500.0
2011-03-28 10:05:00,46.77,47.0,46.71,47.0,191700.0,36.8521,37.0333,36.8048,37.0333,191700.0
2011-03-28 10:10:00,46.99,47.28,46.98,47.25,577200.0,37.0255,37.254,37.0176,37.2303,577200.0
2011-03-28 10:15:00,47.25,47.32,47.15,47.31,415900.0,37.2303,37.2855,37.1515,37.2776,415900.0
2011-03-28 10:20:00,47.32,47.41,47.22,47.36,239600.0,37.2855,37.3564,37.2067,37.317,239600.0
2011-03-28 10:25:00,47.37,47.5,47.28,47.38,249500.0,37.3249,37.4273,37.254,37.3328,249500.0
2011-03-28 10:30:00,47.38,47.38,47.25,47.3,140300.0,37.3328,37.3328,37.2303,37.2697,140300.0
2011-03-28 10:35:00,47.29,47.41,47.27,47.4,136300.0,37.2618,37.3564,37.2461,37.3485,136300.0
2011-03-28 10:40:00,47.39,47.5,47.36,47.49,167100.0,37.3406,37.4273,37.317,37.4194,167100.0
2011-03-28 10:45:00,47.49,47.55,47.47,47.52,327800.0,37.4194,37.4667,37.4037,37.4431,327800.0
2011-03-28 10:50:00,47.52,47.52,47.37,47.41,192200.0,37.4431,37.4431,37.3249,37.3564,192200.0
2011-03-28 10:55:00,47.41,47.43,47.28,47.37,298500.0,37.3564,37.3722,37.254,37.3249,298500.0
2011-03-28 11:00:00,47.36,47.41,47.18,47.28,170500.0,37.317,37.3564,37.1752,37.254,170500.0
2011-03-28 11:05:00,47.28,47.39,47.23,47.35,181300.0,37.254,37.3406,37.2146,37.3091,181300.0
2011-03-28 11:10:00,47.36,47.52,47.35,47.45,225200.0,37.317,37.4431,37.3091,37.3879,225200.0
2011-03-28 11:15:00,47.44,47.49,47.37,47.39,167900.0,37.38,37.4194,37.3249,37.3406,167900.0
2011-03-28 11:20:00,47.39,47.62,47.38,47.62,169300.0,37.3406,37.5219,37.3328,37.5219,169300.0
2011-03-28 11:25:00,47.62,47.7,47.57,47.66,158500.0,37.5219,37.5849,37.4825,37.5534,158500.0
2011-03-28 11:30:00,47.65,47.8,47.64,47.75,261100.0,37.5455,37.6637,37.5376,37.6243,261100.0
2011-03-28 11:35:00,47.75,47.75,47.58,47.69,337000.0,37.6243,37.6243,37.4903,37.577,337000.0
2011-03-28 11:40:00,47.69,47.71,47.55,47.64,153900.0,37.577,37.5928,37.4667,37.5376,153900.0
2011-03-28 11:45:00,47.64,47.75,47.58,47.71,195800.0,37.5376,37.6243,37.4903,37.5928,195800.0
2011-03-28 11:50:00,47.71,47.77,47.69,47.74,117900.0,37.5928,37.6401,37.577,37.6164,117900.0
2011-03-28 11:55:00,47.74,47.81,47.72,47.81,93100.0,37.6164,37.6716,37.6007,37.6716,93100.0
2011-03-28 12:00:00,47.8,48.0,47.8,47.95,362400.0,37.6637,37.8213,37.6637,37.7819,362400.0
2011-03-28 12:05:00,47.95,47.99,47.9,47.96,215400.0,37.7819,37.8134,37.7425,37.7898,215400.0
2011-03-28 12:10:00,47.97,47.97,47.83,47.86,134200.0,37.7976,37.7976,37.6873,37.711,134200.0
2011-03-28 12:15:00,47.87,47.88,47.83,47.84,78600.0,37.7189,37.7267,37.6873,37.6952,78600.0
2011-03-28 12:20:00,47.85,47.91,47.84,47.88,78200.0,37.7031,37.7504,37.6952,37.7267,78200.0
2011-03-28 12:25:00,47.88,47.89,47.82,47.87,128200.0,37.7267,37.7346,37.6795,37.7189,128200.0
2011-03-28 12:30:00,47.87,47.89,47.83,47.85,73100.0,37.7189,37.7346,37.6873,37.7031,73100.0
2011-03-28 12:35:00,47.85,47.9,47.84,47.87,116900.0,37.7031,37.7425,37.6952,37.7189,116900.0
2011-03-28 12:40:00,47.87,47.88,47.83,47.85,151800.0,37.7189,37.7267,37.6873,37.7031,151800.0
2011-03-28 12:45:00,47.84,47.92,47.83,47.9,66300.0,37.6952,37.7582,37.6873,37.7425,66300.0
2011-03-28 12:50:00,47.9,48.03,47.89,48.01,281500.0,37.7425,37.8449,37.7346,37.8292,281500.0
2011-03-28 12:55:00,48.01,48.15,48.01,48.11,210800.0,37.8292,37.9395,37.8292,37.908,210800.0
2011-03-28 13:00:00,48.11,48.15,48.05,48.09,276200.0,37.908,37.9395,37.8607,37.8922,276200.0
2011-03-28 13:05:00,48.08,48.29,48.08,48.25,332900.0,37.8843,38.0498,37.8843,38.0183,332900.0
2011-03-28 13:10:00,48.25,48.44,48.24,48.4,331900.0,38.0183,38.168,38.0104,38.1365,331900.0
2011-03-28 13:15:00,48.38,48.44,48.36,48.4,267400.0,38.1207,38.168,38.1049,38.1365,267400.0
2011-03-28 13:20:00,48.39,48.44,48.36,48.44,157900.0,38.1286,38.168,38.1049,38.168,157900.0
2011-03-28 13:25:00,48.44,48.59,48.4,48.47,317800.0,38.168,38.2862,38.1365,38.1916,317800.0
2011-03-28 13:30:00,48.47,48.47,48.28,48.33,232900.0,38.1916,38.1916,38.0419,38.0813,232900.0
2011-03-28 13:35:00,48.35,48.38,48.25,48.36,215900.0,38.0971,38.1207,38.0183,38.1049,215900.0
2011-03-28 13:40:00,48.36,48.56,48.36,48.47,344300.0,38.1049,38.2625,38.1049,38.1916,344300.0
2011-03-28 13:45:00,48.47,48.58,48.45,48.51,222700.0,38.1916,38.2783,38.1759,38.2231,222700.0
2011-03-28 13:50:00,48.51,48.64,48.51,48.62,310000.0,38.2231,38.3256,38.2231,38.3098,310000.0
2011-03-28 13:55:00,48.63,48.68,48.6,48.62,175400.0,38.3177,38.3571,38.294,38.3098,175400.0
2011-03-28 14:00:00,48.62,48.72,48.57,48.63,215900.0,38.3098,38.3886,38.2704,38.3177,215900.0
2011-03-28 14:05:00,48.62,48.77,48.58,48.7,277500.0,38.3098,38.428,38.2783,38.3728,277500.0
2011-03-28 14:10:00,48.7,48.73,48.67,48.71,188200.0,38.3728,38.3965,38.3492,38.3807,188200.0
2011-03-28 14:15:00,48.71,48.72,48.57,48.59,430000.0,38.3807,38.3886,38.2704,38.2862,430000.0
2011-03-28 14:20:00,48.59,48.71,48.58,48.6,191500.0,38.2862,38.3807,38.2783,38.294,191500.0
2011-03-28 14:25:00,48.6,48.62,48.49,48.49,195500.0,38.294,38.3098,38.2074,38.2074,195500.0
2011-03-28 14:30:00,48.49,48.65,48.47,48.63,183700.0,38.2074,38.3334,38.1916,38.3177,183700.0
2011-03-28 14:35:00,48.63,48.66,48.59,48.63,103500.0,38.3177,38.3413,38.2862,38.3177,103500.0
2011-03-28 14:40:00,48.64,48.68,48.57,48.57,162000.0,38.3256,38.3571,38.2704,38.2704,162000.0
2011-03-28 14:45:00,48.57,48.6,48.5,48.51,228200.0,38.2704,38.294,38.2153,38.2231,228200.0
2011-03-28 14:50:00,48.5,48.6,48.47,48.59,200700.0,38.2153,38.294,38.1916,38.2862,200700.0
2011-03-28 14:55:00,48.59,48.59,48.53,48.54,179800.0,38.2862,38.2862,38.2389,38.2468,179800.0
2011-03-28 15:00:00,48.53,48.64,48.48,48.61,256800.0,38.2389,38.3256,38.1995,38.3019,256800.0
2011-03-28 15:05:00,48.61,48.66,48.57,48.6,157500.0,38.3019,38.3413,38.2704,38.294,157500.0
2011-03-28 15:10:00,48.6,48.61,48.53,48.55,87000.0,38.294,38.3019,38.2389,38.2547,87000.0
2011-03-28 15:15:00,48.56,48.58,48.44,48.46,158600.0,38.2625,38.2783,38.168,38.1837,158600.0
2011-03-28 15:20:00,48.45,48.46,48.29,48.31,227000.0,38.1759,38.1837,38.0498,38.0655,227000.0
2011-03-28 15:25:00,48.31,48.31,48.15,48.17,336800.0,38.0655,38.0655,37.9395,37.9552,336800.0
2011-03-28 15:30:00,48.17,48.18,48.08,48.17,308200.0,37.9552,37.9631,37.8843,37.9552,308200.0
2011-03-28 15:35:00,48.17,48.21,48.11,48.16,230600.0,37.9552,37.9868,37.908,37.9474,230600.0
2011-03-28 15:40:00,48.16,48.18,48.01,48.02,284700.0,37.9474,37.9631,37.8292,37.837,284700.0
2011-03-28 15:45:00,48.02,48.06,47.91,47.95,413600.0,37.837,37.8686,37.7504,37.7819,413600.0
2011-03-28 15:50:00,47.94,48.07,47.93,48.02,376500.0,37.774,37.8764,37.7661,37.837,376500.0
2011-03-28 15:55:00,48.02,48.04,47.9,47.92,552700.0,37.837,37.8528,37.7425,37.7582,552700.0
2011-03-29 09:30:00,47.46,48.67,47.35,48.39,1003700.0,37.3958,38.3492,37.3091,38.1286,1003700.0
2011-03-29 09:35:00,48.37,48.55,48.1,48.14,861200.0,38.1128,38.2547,37.9001,37.9316,861200.0
2011-03-29 09:40:00,48.12,48.14,47.76,48.13,521100.0,37.9158,37.9316,37.6322,37.9237,521100.0
2011-03-29 09:45:00,48.12,48.27,48.03,48.09,396300.0,37.9158,38.034,37.8449,37.8922,396300.0
2011-03-29 09:50:00,48.1,48.27,47.99,48.05,378100.0,37.9001,38.034,37.8134,37.8607,378100.0
2011-03-29 09:55:00,48.03,48.1,47.81,47.86,508100.0,37.8449,37.9001,37.6716,37.711,508100.0
2011-03-29 10:00:00,47.86,48.07,47.83,47.99,591000.0,37.711,37.8764,37.6873,37.8134,591000.0
2011-03-29 10:05:00,47.99,48.0,47.65,47.9,404700.0,37.8134,37.8213,37.5455,37.7425,404700.0
2011-03-29 10:10:00,47.9,48.07,47.9,47.94,529700.0,37.7425,37.8764,37.7425,37.774,529700.0
2011-03-29 10:15:00,47.93,48.4,47.93,48.39,365600.0,37.7661,38.1365,37.7661,38.1286,365600.0
2011-03-29 10:20:00,48.39,48.5,48.36,48.46,493800.0,38.1286,38.2153,38.1049,38.1837,493800.0
2011-03-29 10:25:00,48.46,48.62,48.41,48.59,385900.0,38.1837,38.3098,38.1443,38.2862,385900.0
2011-03-29 10:30:00,48.58,48.82,48.58,48.8,440200.0,38.2783,38.4674,38.2783,38.4516,440200.0
2011-03-29 10:35:00,48.79,48.83,48.57,48.58,373100.0,38.4438,38.4753,38.2704,38.2783,373100.0
2011-03-29 10:40:00,48.59,48.59,48.42,48.45,278200.0,38.2862,38.2862,38.1522,38.1759,278200.0
2011-03-29 10:45:00,48.45,48.72,48.43,48.59,209700.0,38.1759,38.3886,38.1601,38.2862,209700.0
2011-03-29 10:50:00,48.6,48.62,48.41,48.45,161900.0,38.294,38.3098,38.1443,38.1759,161900.0
2011-03-29 10:55:00,48.45,48.48,48.37,48.45,208700.0,38.1759,38.1995,38.1128,38.1759,208700.0
2011-03-29 11:00:00,48.44,48.46,48.31,48.43,196300.0,38.168,38.1837,38.0655,38.1601,196300.0
2011-03-29 11:05:00,48.43,48.49,48.34,48.46,148200.0,38.1601,38.2074,38.0892,38.1837,148200.0
2011-03-29 11:10:00,48.46,48.48,48.32,48.34,130100.0,38.1837,38.1995,38.0734,38.0892,130100.0
2011-03-29 11:15:00,48.34,48.5,48.33,48.49,292200.0,38.0892,38.2153,38.0813,38.2074,292200.0
2011-03-29 11:20:00,48.48,48.54,48.42,48.52,112900.0,38.1995,38.2468,38.1522,38.231,112900.0
2011-03-29 11:25:00,48.52,48.63,48.52,48.59,149700.0,38.231,38.3177,38.231,38.2862,149700.0
2011-03-29 11:30:00,48.57,48.6,48.54,48.55,141700.0,38.2704,38.294,38.2468,38.2547,141700.0
2011-03-29 11:35:00,48.55,48.57,48.51,48.54,97900.0,38.2547,38.2704,38.2231,38.2468,97900.0
2011-03-29 11:40:00,48.55,48.56,48.43,48.44,112400.0,38.2547,38.2625,38.1601,38.168,112400.0
2011-03-29 11:45:00,48.43,48.44,48.36,48.41,90100.0,38.1601,38.168,38.1049,38.1443,90100.0
2011-03-29 11:50:00,48.42,48.5,48.39,48.4,71200.0,38.1522,38.2153,38.1286,38.1365,71200.0
2011-03-29 11:55:00,48.39,48.49,48.38,48.47,139600.0,38.1286,38.2074,38.1207,38.1916,139600.0
2011-03-29 12:00:00,48.46,48.46,48.38,48.39,112300.0,38.1837,38.1837,38.1207,38.1286,112300.0
2011-03-29 12:05:00,48.39,48.39,48.3,48.35,83200.0,38.1286,38.1286,38.0577,38.0971,83200.0
2011-03-29 12:10:00,48.35,48.45,48.34,48.42,107400.0,38.0971,38.1759,38.0892,38.1522,107400.0
2011-03-29 12:15:00,48.42,48.44,48.37,48.42,94600.0,38.1522,38.168,38.1128,38.1522,94600.0
2011-03-29 12:20:00,48.41,48.41,48.34,48.38,80700.0,38.1443,38.1443,38.0892,38.1207,80700.0
2011-03-29 12:25:00,48.37,48.38,48.31,48.32,67100.0,38.1128,38.1207,38.0655,38.0734,67100.0
2011-03-29 12:30:00,48.33,48.4,48.29,48.29,128200.0,38.0813,38.1365,38.0498,38.0498,128200.0
2011-03-29 12:35:00,48.29,48.29,48.15,48.15,166800.0,38.0498,38.0498,37.9395,37.9395,166800.0
2011-03-29 12:40:00,48.16,48.18,48.11,48.16,148300.0,37.9474,37.9631,37.908,37.9474,148300.0
2011-03-29 12:45:00,48.15,48.24,48.12,48.22,101300.0,37.9395,38.0104,37.9158,37.9946,101300.0
2011-03-29 12:50:00,48.21,48.21,48.18,48.19,57600.0,37.9868,37.9868,37.9631,37.971,57600.0
2011-03-29 12:55:00,48.18,48.28,48.12,48.27,145000.0,37.9631,38.0419,37.9158,38.034,145000.0
2011-03-29 13:00:00,48.28,48.5,48.28,48.47,217800.0,38.0419,38.2153,38.0419,38.1916,217800.0
2011-03-29 13:05:00,48.48,48.52,48.46,48.47,126800.0,38.1995,38.231,38.1837,38.1916,126800.0
2011-03-29 13:10:00,48.47,48.48,48.39,48.39,130700.0,38.1916,38.1995,38.1286,38.1286,130700.0
2011-03-29 13:15:00,48.4,48.47,48.34,48.46,164000.0,38.1365,38.1916,38.0892,38.1837,164000.0
2011-03-29 13:20:00,48.47,48.53,48.45,48.45,119800.0,38.1916,38.2389,38.1759,38.1759,119800.0
2011-03-29 13:25:00,48.46,48.55,48.44,48.55,75100.0,38.1837,38.2547,38.168,38.2547,75100.0
2011-03-29 13:30:00,48.54,48.59,48.52,48.54,66900.0,38.2468,38.2862,38.231,38.2468,66900.0
2011-03-29 13:35:00,48.54,48.6,48.49,48.49,87000.0,38.2468,38.294,38.2074,38.2074,87000.0
2011-03-29 13:40:00,48.49,48.5,48.44,48.44,64700.0,38.2074,38.2153,38.168,38.168,64700.0
2011-03-29 13:45:00,48.45,48.51,48.44,48.48,70600.0,38.1759,38.2231,38.168,38.1995,70600.0
2011-03-29 13:50:00,48.48,48.54,48.46,48.53,35300.0,38.1995,38.2468,38.1837,38.2389,35300.0
2011-03-29 13:55:00,48.54,48.54,48.51,48.51,104500.0,38.2468,38.2468,38.2231,38.2231,104500.0
2011-03-29 14:00:00,48.51,48.67,48.51,48.63,110500.0,38.2231,38.3492,38.2231,38.3177,110500.0
2011-03-29 14:05:00,48.62,48.77,48.62,48.77,266300.0,38.3098,38.428,38.3098,38.428,266300.0
2011-03-29 14:10:00,48.77,48.83,48.74,48.8,160600.0,38.428,38.4753,38.4044,38.4516,160600.0
2011-03-29 14:15:00,48.79,48.83,48.79,48.81,117600.0,38.4438,38.4753,38.4438,38.4595,117600.0
2011-03-29 14:20:00,48.8,48.81,48.71,48.71,133400.0,38.4516,38.4595,38.3807,38.3807,133400.0
2011-03-29 14:25:00,48.72,48.75,48.69,48.73,68600.0,38.3886,38.4122,38.365,38.3965,68600.0
2011-03-29 14:30:00,48.72,48.73,48.71,48.72,41500.0,38.3886,38.3965,38.3807,38.3886,41500.0
2011-03-29 14:35:00,48.73,48.81,48.73,48.74,111900.0,38.3965,38.4595,38.3965,38.4044,111900.0
2011-03-29 14:40:00,48.73,48.76,48.72,48.73,89200.0,38.3965,38.4201,38.3886,38.3965,89200.0
2011-03-29 14:45:00,48.74,48.74,48.71,48.74,71900.0,38.4044,38.4044,38.3807,38.4044,71900.0
2011-03-29 14:50:00,48.75,48.81,48.73,48.79,113700.0,38.4122,38.4595,38.3965,38.4438,113700.0
2011-03-29 14:55:00,48.8,48.81,48.75,48.75,167800.0,38.4516,38.4595,38.4122,38.4122,167800.0
2011-03-29 15:00:00,48.75,48.87,48.75,48.84,195500.0,38.4122,38.5068,38.4122,38.4832,195500.0
2011-03-29 15:05:00,48.84,48.87,48.78,48.85,232900.0,38.4832,38.5068,38.4359,38.491,232900.0
2011-03-29 15:10:00,48.84,48.97,48.81,48.95,345100.0,38.4832,38.5856,38.4595,38.5698,345100.0
2011-03-29 15:15:00,48.96,48.99,48.92,48.93,190700.0,38.5777,38.6013,38.5462,38.5541,190700.0
2011-03-29 15:20:00,48.93,49.0,48.92,48.98,176600.0,38.5541,38.6092,38.5462,38.5935,176600.0
2011-03-29 15:25:00,48.99,49.07,48.98,49.03,313400.0,38.6013,38.6644,38.5935,38.6329,313400.0
2011-03-29 15:30:00,49.03,49.15,48.96,49.15,326800.0,38.6329,38.7274,38.5777,38.7274,326800.0
2011-03-29 15:35:00,49.14,49.17,49.1,49.16,235800.0,38.7195,38.7432,38.688,38.7353,235800.0
2011-03-29 15:40:00,49.16,49.17,48.96,49.0,245700.0,38.7353,38.7432,38.5777,38.6092,245700.0
2011-03-29 15:45:00,49.0,49.05,48.93,48.97,359800.0,38.6092,38.6486,38.5541,38.5856,359800.0
2011-03-29 15:50:00,48.98,49.04,48.97,49.0,309000.0,38.5935,38.6407,38.5856,38.6092,309000.0
2011-03-29 15:55:00,49.0,49.0,48.8,48.99,858600.0,38.6092,38.6092,38.4516,38.6013,858600.0
2011-03-30 09:30:00,49.35,49.44,49.0,49.16,588700.0,38.885,38.9559,38.6092,38.7353,588700.0
2011-03-30 09:35:00,49.16,49.18,48.65,49.01,876600.0,38.7353,38.7511,38.3334,38.6171,876600.0
2011-03-30 09:40:00,49.01,49.64,49.0,49.56,909200.0,38.6171,39.1135,38.6092,39.0505,909200.0
2011-03-30 09:45:00,49.53,49.69,49.09,49.22,578000.0,39.0268,39.1529,38.6801,38.7826,578000.0
2011-03-30 09:50:00,49.18,49.3,49.1,49.29,461500.0,38.7511,38.8456,38.688,38.8377,461500.0
2011-03-30 09:55:00,49.27,49.56,49.27,49.41,253900.0,38.822,39.0505,38.822,38.9323,253900.0
2011-03-30 10:00:00,49.42,49.49,49.31,49.34,234900.0,38.9402,38.9953,38.8535,38.8771,234900.0
2011-03-30 10:05:00,49.33,49.38,49.12,49.17,264600.0,38.8692,38.9086,38.7038,38.7432,264600.0
2011-03-30 10:10:00,49.17,49.24,48.99,49.17,351000.0,38.7432,38.7983,38.6013,38.7432,351000.0
2011-03-30 10:15:00,49.18,49.42,49.1,49.38,245200.0,38.7511,38.9402,38.688,38.9086,245200.0
2011-03-30 10:20:00,49.37,49.41,49.23,49.36,186700.0,38.9008,38.9323,38.7905,38.8929,186700.0
2011-03-30 10:25:00,49.36,49.38,49.06,49.08,183300.0,38.8929,38.9086,38.6565,38.6723,183300.0
2011-03-30 10:30:00,49.09,49.17,48.95,48.96,377900.0,38.6801,38.7432,38.5698,38.5777,377900.0
2011-03-30 10:35:00,48.96,48.97,48.77,48.8,364500.0,38.5777,38.5856,38.428,38.4516,364500.0
2011-03-30 10:40:00,48.81,48.95,48.77,48.94,308600.0,38.4595,38.5698,38.428,38.5619,308600.0
2011-03-30 10:45:00,48.94,49.14,48.9,49.12,317600.0,38.5619,38.7195,38.5304,38.7038,317600.0
2011-03-30 10:50:00,49.13,49.14,48.91,49.05,183500.0,38.7117,38.7195,38.5383,38.6486,183500.0
2011-03-30 10:55:00,49.07,49.11,49.02,49.06,158800.0,38.6644,38.6959,38.625,38.6565,158800.0
2011-03-30 11:00:00,49.06,49.08,48.93,48.96,130100.0,38.6565,38.6723,38.5541,38.5777,130100.0
2011-03-30 11:05:00,48.96,49.06,48.95,49.02,161700.0,38.5777,38.6565,38.5698,38.625,161700.0
2011-03-30 11:10:00,49.01,49.05,48.97,49.04,154400.0,38.6171,38.6486,38.5856,38.6407,154400.0
2011-03-30 11:15:00,49.04,49.12,49.01,49.03,189100.0,38.6407,38.7038,38.6171,38.6329,189100.0
2011-03-30 11:20:00,49.04,49.25,49.04,49.21,153700.0,38.6407,38.8062,38.6407,38.7747,153700.0
2011-03-30 11:25:00,49.21,49.33,49.21,49.33,192000.0,38.7747,38.8692,38.7747,38.8692,192000.0
2011-03-30 11:30:00,49.33,49.36,49.25,49.36,170000.0,38.8692,38.8929,38.8062,38.8929,170000.0
2011-03-30 11:35:00,49.36,49.5,49.36,49.44,272500.0,38.8929,39.0032,38.8929,38.9559,272500.0
2011-03-30 11:40:00,49.45,49.45,49.41,49.43,143700.0,38.9638,38.9638,38.9323,38.948,143700.0
2011-03-30 11:45:00,49.43,49.44,49.37,49.4,291400.0,38.948,38.9559,38.9008,38.9244,291400.0
2011-03-30 11:50:00,49.4,49.41,49.37,49.38,179100.0,38.9244,38.9323,38.9008,38.9086,179100.0
2011-03-30 11:55:00,49.38,49.41,49.35,49.37,119700.0,38.9086,38.9323,38.885,38.9008,119700.0
2011-03-30 12:00:00,49.38,49.4,49.33,49.4,104500.0,38.9086,38.9244,38.8692,38.9244,104500.0
2011-03-30 12:05:00,49.4,49.4,49.32,49.36,104400.0,38.9244,38.9244,38.8614,38.8929,104400.0
2011-03-30 12:10:00,49.37,49.44,49.37,49.44,144600.0,38.9008,38.9559,38.9008,38.9559,144600.0
2011-03-30 12:15:00,49.44,49.62,49.44,49.59,224000.0,38.9559,39.0978,38.9559,39.0741,224000.0
2011-03-30 12:20:00,49.59,49.69,49.55,49.67,176700.0,39.0741,39.1529,39.0426,39.1371,176700.0
2011-03-30 12:25:00,49.67,49.69,49.54,49.54,173700.0,39.1371,39.1529,39.0347,39.0347,173700.0
2011-03-30 12:30:00,49.54,49.6,49.52,49.52,77500.0,39.0347,39.082,39.019,39.019,77500.0
2011-03-30 12:35:00,49.52,49.59,49.51,49.57,76000.0,39.019,39.0741,39.0111,39.0584,76000.0
2011-03-30 12:40:00,49.58,49.62,49.56,49.57,83600.0,39.0662,39.0978,39.0505,39.0584,83600.0
2011-03-30 12:45:00,49.57,49.64,49.56,49.58,118500.0,39.0584,39.1135,39.0505,39.0662,118500.0
2011-03-30 12:50:00,49.57,49.65,49.56,49.6,107500.0,39.0584,39.1214,39.0505,39.082,107500.0
2011-03-30 12:55:00,49.61,49.73,49.6,49.73,158300.0,39.0899,39.1844,39.082,39.1844,158300.0
2011-03-30 13:00:00,49.72,49.75,49.67,49.68,114100.0,39.1765,39.2002,39.1371,39.145,114100.0
2011-03-30 13:05:00,49.68,49.85,49.68,49.81,156000.0,39.145,39.279,39.145,39.2475,156000.0
2011-03-30 13:10:00,49.81,49.81,49.71,49.73,92500.0,39.2475,39.2475,39.1687,39.1844,92500.0
2011-03-30 13:15:00,49.72,49.74,49.66,49.69,63800.0,39.1765,39.1923,39.1293,39.1529,63800.0
2011-03-30 13:20:00,49.69,49.7,49.65,49.7,74900.0,39.1529,39.1608,39.1214,39.1608,74900.0
2011-03-30 13:25:00,49.7,49.7,49.56,49.59,109500.0,39.1608,39.1608,39.0505,39.0741,109500.0
2011-03-30 13:30:00,49.6,49.65,49.57,49.64,62800.0,39.082,39.1214,39.0584,39.1135,62800.0
2011-03-30 13:35:00,49.64,49.69,49.64,49.65,52000.0,39.1135,39.1529,39.1135,39.1214,52000.0
2011-03-30 13:40:00,49.65,49.69,49.59,49.69,116100.0,39.1214,39.1529,39.0741,39.1529,116100.0
2011-03-30 13:45:00,49.69,49.69,49.65,49.69,131900.0,39.1529,39.1529,39.1214,39.1529,131900.0
2011-03-30 13:50:00,49.68,49.73,49.67,49.71,82800.0,39.145,39.1844,39.1371,39.1687,82800.0
2011-03-30 13:55:00,49.71,49.77,49.69,49.75,105300.0,39.1687,39.2159,39.1529,39.2002,105300.0
2011-03-30 14:00:00,49.76,49.8,49.72,49.79,76700.0,39.2081,39.2396,39.1765,39.2317,76700.0
2011-03-30 14:05:00,49.79,49.81,49.72,49.77,85400.0,39.2317,39.2475,39.1765,39.2159,85400.0
2011-03-30 14:10:00,49.77,49.78,49.69,49.69,79300.0,39.2159,39.2238,39.1529,39.1529,79300.0
2011-03-30 14:15:00,49.7,49.73,49.68,49.7,94100.0,39.1608,39.1844,39.145,39.1608,94100.0
2011-03-30 14:20:00,49.7,49.79,49.69,49.78,76100.0,39.1608,39.2317,39.1529,39.2238,76100.0
2011-03-30 14:25:00,49.78,49.79,49.7,49.7,111100.0,39.2238,39.2317,39.1608,39.1608,111100.0
2011-03-30 14:30:00,49.71,49.74,49.69,49.72,100000.0,39.1687,39.1923,39.1529,39.1765,100000.0
2011-03-30 14:35:00,49.73,49.76,49.66,49.66,144400.0,39.1844,39.2081,39.1293,39.1293,144400.0
2011-03-30 14:40:00,49.66,49.7,49.6,49.61,99900.0,39.1293,39.1608,39.082,39.0899,99900.0
2011-03-30 14:45:00,49.61,49.62,49.44,49.45,198600.0,39.0899,39.0978,38.9559,38.9638,198600.0
2011-03-30 14:50:00,49.45,49.51,49.44,49.46,109200.0,38.9638,39.0111,38.9559,38.9717,109200.0
2011-03-30 14:55:00,49.45,49.48,49.43,49.44,109700.0,38.9638,38.9874,38.948,38.9559,109700.0
2011-03-30 15:00:00,49.43,49.47,49.37,49.41,193700.0,38.948,38.9796,38.9008,38.9323,193700.0
2011-03-30 15:05:00,49.41,49.45,49.37,49.4,215600.0,38.9323,38.9638,38.9008,38.9244,215600.0
2011-03-30 15:10:00,49.4,49.46,49.4,49.46,158200.0,38.9244,38.9717,38.9244,38.9717,158200.0
2011-03-30 15:15:00,49.45,49.5,49.43,49.46,190900.0,38.9638,39.0032,38.948,38.9717,190900.0
2011-03-30 15:20:00,49.47,49.48,49.43,49.47,132200.0,38.9796,38.9874,38.948,38.9796,132200.0
2011-03-30 15:25:00,49.47,49.5,49.45,49.48,91300.0,38.9796,39.0032,38.9638,38.9874,91300.0
2011-03-30 15:30:00,49.48,49.57,49.45,49.52,224600.0,38.9874,39.0584,38.9638,39.019,224600.0
2011-03-30 15:35:00,49.52,49.64,49.52,49.58,199100.0,39.019,39.1135,39.019,39.0662,199100.0
2011-03-30 15:40:00,49.59,49.65,49.58,49.65,206500.0,39.0741,39.1214,39.0662,39.1214,206500.0
2011-03-30 15:45:00,49.64,49.65,49.51,49.52,296000.0,39.1135,39.1214,39.0111,39.019,296000.0
2011-03-30 15:50:00,49.53,49.53,49.47,49.5,245600.0,39.0268,39.0268,38.9796,39.0032,245600.0
2011-03-30 15:55:00,49.51,49.53,49.45,49.51,424300.0,39.0111,39.0268,38.9638,39.0111,424300.0
2011-03-31 09:30:00,49.92,49.95,49.81,49.94,310400.0,39.3341,39.3578,39.2475,39.3499,310400.0
2011-03-31 09:35:00,49.94,50.15,49.87,50.03,742800.0,39.3499,39.5154,39.2947,39.4208,742800.0
2011-03-31 09:40:00,50.03,50.03,49.64,49.83,315800.0,39.4208,39.4208,39.1135,39.2632,315800.0
2011-03-31 09:45:00,49.83,50.17,49.83,50.1,398100.0,39.2632,39.5311,39.2632,39.476,398100.0
2011-03-31 09:50:00,50.09,50.21,50.0,50.02,355400.0,39.4681,39.5626,39.3972,39.4129,355400.0
2011-03-31 09:55:00,50.02,50.06,49.88,50.06,226500.0,39.4129,39.4444,39.3026,39.4444,226500.0
2011-03-31 10:00:00,50.05,50.06,49.64,49.74,258300.0,39.4366,39.4444,39.1135,39.1923,258300.0
2011-03-31 10:05:00,49.75,49.86,49.66,49.67,245700.0,39.2002,39.2869,39.1293,39.1371,245700.0
2011-03-31 10:10:00,49.68,49.75,49.52,49.75,295600.0,39.145,39.2002,39.019,39.2002,295600.0
2011-03-31 10:15:00,49.75,49.8,49.59,49.59,106900.0,39.2002,39.2396,39.0741,39.0741,106900.0
2011-03-31 10:20:00,49.59,49.71,49.59,49.62,126700.0,39.0741,39.1687,39.0741,39.0978,126700.0
2011-03-31 10:25:00,49.66,49.68,49.59,49.63,73400.0,39.1293,39.145,39.0741,39.1056,73400.0
2011-03-31 10:30:00,49.62,49.65,49.5,49.54,153100.0,39.0978,39.1214,39.0032,39.0347,153100.0
2011-03-31 10:35:00,49.55,49.72,49.5,49.6,163500.0,39.0426,39.1765,39.0032,39.082,163500.0
2011-03-31 10:40:00,49.6,49.72,49.5,49.71,145800.0,39.082,39.1765,39.0032,39.1687,145800.0
2011-03-31 10:45:00,49.71,49.75,49.66,49.67,135100.0,39.1687,39.2002,39.1293,39.1371,135100.0
2011-03-31 10:50:00,49.67,49.7,49.61,49.66,99500.0,39.1371,39.1608,39.0899,39.1293,99500.0
2011-03-31 10:55:00,49.67,49.8,49.66,49.77,117900.0,39.1371,39.2396,39.1293,39.2159,117900.0
2011-03-31 11:00:00,49.78,49.81,49.68,49.75,140300.0,39.2238,39.2475,39.145,39.2002,140300.0
2011-03-31 11:05:00,49.75,49.77,49.55,49.56,140500.0,39.2002,39.2159,39.0426,39.0505,140500.0
2011-03-31 11:10:00,49.55,49.64,49.55,49.62,127300.0,39.0426,39.1135,39.0426,39.0978,127300.0
2011-03-31 11:15:00,49.63,49.68,49.59,49.65,112700.0,39.1056,39.145,39.0741,39.1214,112700.0
2011-03-31 11:20:00,49.65,49.7,49.61,49.66,112300.0,39.1214,39.1608,39.0899,39.1293,112300.0
2011-03-31 11:25:00,49.65,49.65,49.55,49.61,97000.0,39.1214,39.1214,39.0426,39.0899,97000.0
2011-03-31 11:30:00,49.61,49.63,49.41,49.43,260300.0,39.0899,39.1056,38.9323,38.948,260300.0
2011-03-31 11:35:00,49.42,49.63,49.4,49.61,154300.0,38.9402,39.1056,38.9244,39.0899,154300.0
2011-03-31 11:40:00,49.62,49.76,49.59,49.73,123400.0,39.0978,39.2081,39.0741,39.1844,123400.0
2011-03-31 11:45:00,49.73,49.87,49.71,49.83,139800.0,39.1844,39.2947,39.1687,39.2632,139800.0
2011-03-31 11:50:00,49.83,49.96,49.77,49.8,153700.0,39.2632,39.3657,39.2159,39.2396,153700.0
2011-03-31 11:55:00,49.8,49.86,49.77,49.84,135400.0,39.2396,39.2869,39.2159,39.2711,135400.0
2011-03-31 12:00:00,49.83,49.98,49.81,49.84,75600.0,39.2632,39.3814,39.2475,39.2711,75600.0
2011-03-31 12:05:00,49.85,49.99,49.83,49.96,125700.0,39.279,39.3893,39.2632,39.3657,125700.0
2011-03-31 12:10:00,49.96,50.05,49.89,49.98,133200.0,39.3657,39.4366,39.3105,39.3814,133200.0
2011-03-31 12:15:00,49.98,50.05,49.94,50.05,69300.0,39.3814,39.4366,39.3499,39.4366,69300.0
2011-03-31 12:20:00,50.05,50.22,50.0,50.2,177900.0,39.4366,39.5705,39.3972,39.5548,177900.0
2011-03-31 12:25:00,50.2,50.21,50.12,50.18,80000.0,39.5548,39.5626,39.4917,39.539,80000.0
2011-03-31 12:30:00,50.19,50.24,50.16,50.21,79900.0,39.5469,39.5863,39.5232,39.5626,79900.0
2011-03-31 12:35:00,50.21,50.21,50.11,50.2,95500.0,39.5626,39.5626,39.4838,39.5548,95500.0
2011-03-31 12:40:00,50.2,50.3,50.2,50.3,139700.0,39.5548,39.6336,39.5548,39.6336,139700.0
2011-03-31 12:45:00,50.29,50.38,50.23,50.33,167300.0,39.6257,39.6966,39.5784,39.6572,167300.0
2011-03-31 12:50:00,50.34,50.47,50.34,50.4,129800.0,39.6651,39.7675,39.6651,39.7123,129800.0
2011-03-31 12:55:00,50.4,50.47,50.36,50.41,128500.0,39.7123,39.7675,39.6808,39.7202,128500.0
2011-03-31 13:00:00,50.4,50.4,50.25,50.27,87400.0,39.7123,39.7123,39.5942,39.6099,87400.0
2011-03-31 13:05:00,50.26,50.29,50.22,50.27,72400.0,39.602,39.6257,39.5705,39.6099,72400.0
2011-03-31 13:10:00,50.28,50.28,50.06,50.07,191000.0,39.6178,39.6178,39.4444,39.4523,191000.0
2011-03-31 13:15:00,50.07,50.1,50.03,50.04,97100.0,39.4523,39.476,39.4208,39.4287,97100.0
2011-03-31 13:20:00,50.04,50.07,49.98,50.05,87800.0,39.4287,39.4523,39.3814,39.4366,87800.0
2011-03-31 13:25:00,50.05,50.06,49.98,50.04,63400.0,39.4366,39.4444,39.3814,39.4287,63400.0
2011-03-31 13:30:00,50.04,50.08,50.02,50.03,53400.0,39.4287,39.4602,39.4129,39.4208,53400.0
2011-03-31 13:35:00,50.03,50.05,50.01,50.03,62700.0,39.4208,39.4366,39.405,39.4208,62700.0
2011-03-31 13:40:00,50.03,50.03,49.91,49.93,109800.0,39.4208,39.4208,39.3263,39.342,109800.0
2011-03-31 13:45:00,49.94,49.96,49.91,49.91,43200.0,39.3499,39.3657,39.3263,39.3263,43200.0
2011-03-31 13:50:00,49.92,50.02,49.9,50.01,73700.0,39.3341,39.4129,39.3184,39.405,73700.0
2011-03-31 13:55:00,50.0,50.02,49.97,50.02,66500.0,39.3972,39.4129,39.3735,39.4129,66500.0
2011-03-31 14:00:00,50.02,50.1,50.02,50.03,71600.0,39.4129,39.476,39.4129,39.4208,71600.0
2011-03-31 14:05:00,50.04,50.1,50.02,50.08,98800.0,39.4287,39.476,39.4129,39.4602,98800.0
2011-03-31 14:10:00,50.08,50.1,50.01,50.08,107300.0,39.4602,39.476,39.405,39.4602,107300.0
2011-03-31 14:15:00,50.08,50.17,50.07,50.15,144900.0,39.4602,39.5311,39.4523,39.5154,144900.0
2011-03-31 14:20:00,50.15,50.15,50.07,50.1,85500.0,39.5154,39.5154,39.4523,39.476,85500.0
2011-03-31 14:25:00,50.11,50.12,50.04,50.07,138300.0,39.4838,39.4917,39.4287,39.4523,138300.0
2011-03-31 14:30:00,50.07,50.08,50.04,50.07,88900.0,39.4523,39.4602,39.4287,39.4523,88900.0
2011-03-31 14:35:00,50.06,50.1,50.03,50.1,121600.0,39.4444,39.476,39.4208,39.476,121600.0
2011-03-31 14:40:00,50.1,50.17,50.07,50.15,95500.0,39.476,39.5311,39.4523,39.5154,95500.0
2011-03-31 14:45:00,50.15,50.32,50.15,50.23,191600.0,39.5154,39.6493,39.5154,39.5784,191600.0
2011-03-31 14:50:00,50.24,50.24,50.15,50.16,71400.0,39.5863,39.5863,39.5154,39.5232,71400.0
2011-03-31 14:55:00,50.15,50.19,50.11,50.18,90800.0,39.5154,39.5469,39.4838,39.539,90800.0
2011-03-31 15:00:00,50.18,50.2,50.12,50.16,89500.0,39.539,39.5548,39.4917,39.5232,89500.0
2011-03-31 15:05:00,50.16,50.21,50.15,50.18,86100.0,39.5232,39.5626,39.5154,39.539,86100.0
2011-03-31 15:10:00,50.18,50.18,50.09,50.16,134500.0,39.539,39.539,39.4681,39.5232,134500.0
2011-03-31 15:15:00,50.16,50.22,50.15,50.18,105000.0,39.5232,39.5705,39.5154,39.539,105000.0
2011-03-31 15:20:00,50.18,50.19,50.12,50.13,77600.0,39.539,39.5469,39.4917,39.4996,77600.0
2011-03-31 15:25:00,50.13,50.16,50.09,50.13,141500.0,39.4996,39.5232,39.4681,39.4996,141500.0
2011-03-31 15:30:00,50.12,50.13,50.0,50.01,434900.0,39.4917,39.4996,39.3972,39.405,434900.0
2011-03-31 15:35:00,50.0,50.04,49.92,50.03,304100.0,39.3972,39.4287,39.3341,39.4208,304100.0
2011-03-31 15:40:00,50.03,50.09,50.02,50.02,306800.0,39.4208,39.4681,39.4129,39.4129,306800.0
2011-03-31 15:45:00,50.02,50.06,49.91,50.0,474000.0,39.4129,39.4444,39.3263,39.3972,474000.0
2011-03-31 15:50:00,50.0,50.01,49.93,49.95,481300.0,39.3972,39.405,39.342,39.3578,481300.0
2011-03-31 15:55:00,49.94,49.95,49.81,49.85,442800.0,39.3499,39.3578,39.2475,39.279,442800.0
2011-04-01 09:30:00,50.22,50.5,50.21,50.49,293400.0,39.5705,39.7911,39.5626,39.7833,293400.0
2011-04-01 09:35:00,50.5,50.69,50.36,50.69,343800.0,39.7911,39.9409,39.6808,39.9409,343800.0
2011-04-01 09:40:00,50.69,50.74,50.46,50.55,198600.0,39.9409,39.9802,39.7596,39.8305,198600.0
2011-04-01 09:45:00,50.55,50.66,50.4,50.4,244100.0,39.8305,39.9172,39.7123,39.7123,244100.0
2011-04-01 09:50:00,50.41,50.55,50.32,50.51,205000.0,39.7202,39.8305,39.6493,39.799,205000.0
2011-04-01 09:55:00,50.53,50.63,50.42,50.58,127000.0,39.8148,39.8936,39.7281,39.8542,127000.0
2011-04-01 10:00:00,50.57,50.64,50.5,50.57,112500.0,39.8463,39.9015,39.7911,39.8463,112500.0
2011-04-01 10:05:00,50.56,50.63,50.51,50.62,109000.0,39.8384,39.8936,39.799,39.8857,109000.0
2011-04-01 10:10:00,50.63,50.7,50.6,50.6,163200.0,39.8936,39.9487,39.8699,39.8699,163200.0
2011-04-01 10:15:00,50.6,50.73,50.57,50.66,194100.0,39.8699,39.9724,39.8463,39.9172,194100.0
2011-04-01 10:20:00,50.65,50.68,50.53,50.55,193300.0,39.9093,39.933,39.8148,39.8305,193300.0
2011-04-01 10:25:00,50.56,50.59,50.49,50.54,347200.0,39.8384,39.8621,39.7833,39.8227,347200.0
2011-04-01 10:30:00,50.54,50.6,50.51,50.6,124200.0,39.8227,39.8699,39.799,39.8699,124200.0
2011-04-01 10:35:00,50.6,50.64,50.41,50.42,159200.0,39.8699,39.9015,39.7202,39.7281,159200.0
2011-04-01 10:40:00,50.41,50.41,50.01,50.1,315300.0,39.7202,39.7202,39.405,39.476,315300.0
2011-04-01 10:45:00,50.09,50.24,50.05,50.23,180700.0,39.4681,39.5863,39.4366,39.5784,180700.0
2011-04-01 10:50:00,50.24,50.51,50.23,50.48,319100.0,39.5863,39.799,39.5784,39.7754,319100.0
2011-04-01 10:55:00,50.49,50.5,50.35,50.39,110000.0,39.7833,39.7911,39.673,39.7045,110000.0
2011-04-01 11:00:00,50.38,50.48,50.35,50.47,94300.0,39.6966,39.7754,39.673,39.7675,94300.0
2011-04-01 11:05:00,50.48,50.51,50.37,50.39,115600.0,39.7754,39.799,39.6887,39.7045,115600.0
2011-04-01 11:10:00,50.4,50.43,50.33,50.38,85700.0,39.7123,39.736,39.6572,39.6966,85700.0
2011-04-01 11:15:00,50.38,50.4,50.35,50.38,99100.0,39.6966,39.7123,39.673,39.6966,99100.0
2011-04-01 11:20:00,50.37,50.53,50.37,50.46,123400.0,39.6887,39.8148,39.6887,39.7596,123400.0
2011-04-01 11:25:00,50.46,50.47,50.35,50.44,76900.0,39.7596,39.7675,39.673,39.7439,76900.0
2011-04-01 11:30:00,50.43,50.45,50.35,50.4,73300.0,39.736,39.7517,39.673,39.7123,73300.0
2011-04-01 11:35:00,50.41,50.44,50.3,50.34,102100.0,39.7202,39.7439,39.6336,39.6651,102100.0
2011-04-01 11:40:00,50.34,50.36,50.2,50.22,231300.0,39.6651,39.6808,39.5548,39.5705,231300.0
2011-04-01 11:45:00,50.21,50.25,50.16,50.23,96700.0,39.5626,39.5942,39.5232,39.5784,96700.0
2011-04-01 11:50:00,50.22,50.24,50.12,50.12,129100.0,39.5705,39.5863,39.4917,39.4917,129100.0
2011-04-01 11:55:00,50.12,50.21,50.11,50.13,122100.0,39.4917,39.5626,39.4838,39.4996,122100.0
2011-04-01 12:00:00,50.13,50.14,50.01,50.01,123800.0,39.4996,39.5075,39.405,39.405,123800.0
2011-04-01 12:05:00,50.01,50.04,49.98,50.03,194700.0,39.405,39.4287,39.3814,39.4208,194700.0
2011-04-01 12:10:00,50.03,50.04,49.81,49.85,224900.0,39.4208,39.4287,39.2475,39.279,224900.0
2011-04-01 12:15:00,49.86,49.91,49.64,49.64,319900.0,39.2869,39.3263,39.1135,39.1135,319900.0
2011-04-01 12:20:00,49.64,49.65,49.55,49.63,309900.0,39.1135,39.1214,39.0426,39.1056,309900.0
2011-04-01 12:25:00,49.64,49.76,49.59,49.71,296900.0,39.1135,39.2081,39.0741,39.1687,296900.0
2011-04-01 12:30:00,49.72,49.82,49.71,49.71,195800.0,39.1765,39.2553,39.1687,39.1687,195800.0
2011-04-01 12:35:00,49.71,49.72,49.61,49.63,230700.0,39.1687,39.1765,39.0899,39.1056,230700.0
2011-04-01 12:40:00,49.62,49.67,49.57,49.64,155800.0,39.0978,39.1371,39.0584,39.1135,155800.0
2011-04-01 12:45:00,49.64,49.65,49.52,49.55,172600.0,39.1135,39.1214,39.019,39.0426,172600.0
2011-04-01 12:50:00,49.55,49.65,49.54,49.61,87400.0,39.0426,39.1214,39.0347,39.0899,87400.0
2011-04-01 12:55:00,49.6,49.61,49.42,49.44,202300.0,39.082,39.0899,38.9402,38.9559,202300.0
2011-04-01 13:00:00,49.44,49.56,49.42,49.53,128400.0,38.9559,39.0505,38.9402,39.0268,128400.0
2011-04-01 13:05:00,49.53,49.6,49.45,49.53,149200.0,39.0268,39.082,38.9638,39.0268,149200.0
2011-04-01 13:10:00,49.52,49.54,49.45,49.46,83500.0,39.019,39.0347,38.9638,38.9717,83500.0
2011-04-01 13:15:00,49.46,49.5,49.42,49.42,89900.0,38.9717,39.0032,38.9402,38.9402,89900.0
2011-04-01 13:20:00,49.43,49.47,49.28,49.3,236000.0,38.948,38.9796,38.8299,38.8456,236000.0
2011-04-01 13:25:00,49.3,49.44,49.29,49.39,111100.0,38.8456,38.9559,38.8377,38.9165,111100.0
2011-04-01 13:30:00,49.4,49.63,49.36,49.6,102900.0,38.9244,39.1056,38.8929,39.082,102900.0
2011-04-01 13:35:00,49.61,49.61,49.55,49.59,84900.0,39.0899,39.0899,39.0426,39.0741,84900.0
2011-04-01 13:40:00,49.58,49.58,49.46,49.47,76600.0,39.0662,39.0662,38.9717,38.9796,76600.0
2011-04-01 13:45:00,49.47,49.52,49.42,49.51,70500.0,38.9796,39.019,38.9402,39.0111,70500.0
2011-04-01 13:50:00,49.51,49.59,49.44,49.46,57300.0,39.0111,39.0741,38.9559,38.9717,57300.0
2011-04-01 13:55:00,49.46,49.59,49.41,49.59,107300.0,38.9717,39.0741,38.9323,39.0741,107300.0
2011-04-01 14:00:00,49.59,49.67,49.56,49.66,120600.0,39.0741,39.1371,39.0505,39.1293,120600.0
2011-04-01 14:05:00,49.66,49.76,49.63,49.76,107500.0,39.1293,39.2081,39.1056,39.2081,107500.0
2011-04-01 14:10:00,49.75,49.94,49.75,49.83,223700.0,39.2002,39.3499,39.2002,39.2632,223700.0
2011-04-01 14:15:00,49.82,49.87,49.78,49.78,122700.0,39.2553,39.2947,39.2238,39.2238,122700.0
2011-04-01 14:20:00,49.78,49.85,49.78,49.81,80800.0,39.2238,39.279,39.2238,39.2475,80800.0
2011-04-01 14:25:00,49.82,49.85,49.79,49.81,57600.0,39.2553,39.279,39.2317,39.2475,57600.0
2011-04-01 14:30:00,49.81,49.85,49.71,49.73,90900.0,39.2475,39.279,39.1687,39.1844,90900.0
2011-04-01 14:35:00,49.73,49.76,49.69,49.69,75800.0,39.1844,39.2081,39.1529,39.1529,75800.0
2011-04-01 14:40:00,49.68,49.68,49.5,49.5,156100.0,39.145,39.145,39.0032,39.0032,156100.0
2011-04-01 14:45:00,49.51,49.62,49.45,49.46,135800.0,39.0111,39.0978,38.9638,38.9717,135800.0
2011-04-01 14:50:00,49.46,49.53,49.39,49.4,126700.0,38.9717,39.0268,38.9165,38.9244,126700.0
2011-04-01 14:55:00,49.41,49.43,49.27,49.29,237900.0,38.9323,38.948,38.822,38.8377,237900.0
2011-04-01 15:00:00,49.29,49.34,49.2,49.33,202800.0,38.8377,38.8771,38.7668,38.8692,202800.0
2011-04-01 15:05:00,49.32,49.35,49.27,49.3,171900.0,38.8614,38.885,38.822,38.8456,171900.0
2011-04-01 15:10:00,49.31,49.35,49.14,49.23,289900.0,38.8535,38.885,38.7195,38.7905,289900.0
2011-04-01 15:15:00,49.23,49.24,49.14,49.14,166100.0,38.7905,38.7983,38.7195,38.7195,166100.0
2011-04-01 15:20:00,49.15,49.27,49.13,49.27,171000.0,38.7274,38.822,38.7117,38.822,171000.0
2011-04-01 15:25:00,49.27,49.36,49.25,49.28,133900.0,38.822,38.8929,38.8062,38.8299,133900.0
2011-04-01 15:30:00,49.29,49.37,49.28,49.36,141800.0,38.8377,38.9008,38.8299,38.8929,141800.0
2011-04-01 15:35:00,49.35,49.38,49.24,49.37,209200.0,38.885,38.9086,38.7983,38.9008,209200.0
2011-04-01 15:40:00,49.37,49.44,49.33,49.43,260000.0,38.9008,38.9559,38.8692,38.948,260000.0
2011-04-01 15:45:00,49.44,49.55,49.42,49.44,287400.0,38.9559,39.0426,38.9402,38.9559,287400.0
2011-04-01 15:50:00,49.45,49.49,49.4,49.44,248200.0,38.9638,38.9953,38.9244,38.9559,248200.0
2011-04-01 15:55:00,49.44,49.47,49.34,49.34,457700.0,38.9559,38.9796,38.8771,38.8771,457700.0
2011-04-04 09:30:00,49.75,49.76,49.42,49.66,271100.0,39.2002,39.2081,38.9402,39.1293,271100.0
2011-04-04 09:35:00,49.66,49.86,49.64,49.8,254100.0,39.1293,39.2869,39.1135,39.2396,254100.0
2011-04-04 09:40:00,49.8,50.0,49.77,49.96,232100.0,39.2396,39.3972,39.2159,39.3657,232100.0
2011-04-04 09:45:00,49.96,50.22,49.95,50.2,256000.0,39.3657,39.5705,39.3578,39.5548,256000.0
2011-04-04 09:50:00,50.21,50.27,50.08,50.17,299700.0,39.5626,39.6099,39.4602,39.5311,299700.0
2011-04-04 09:55:00,50.18,50.28,50.12,50.24,185300.0,39.539,39.6178,39.4917,39.5863,185300.0
2011-04-04 10:00:00,50.28,50.33,50.25,50.32,211700.0,39.6178,39.6572,39.5942,39.6493,211700.0
2011-04-04 10:05:00,50.32,50.43,50.31,50.36,214800.0,39.6493,39.736,39.6414,39.6808,214800.0
2011-04-04 10:10:00,50.36,50.36,50.22,50.31,147000.0,39.6808,39.6808,39.5705,39.6414,147000.0
2011-04-04 10:15:00,50.32,50.4,50.3,50.38,100600.0,39.6493,39.7123,39.6336,39.6966,100600.0
2011-04-04 10:20:00,50.37,50.54,50.35,50.51,208500.0,39.6887,39.8227,39.673,39.799,208500.0
2011-04-04 10:25:00,50.51,50.55,50.47,50.49,108800.0,39.799,39.8305,39.7675,39.7833,108800.0
2011-04-04 10:30:00,50.49,50.53,50.33,50.4,149400.0,39.7833,39.8148,39.6572,39.7123,149400.0
2011-04-04 10:35:00,50.4,50.46,50.36,50.43,81700.0,39.7123,39.7596,39.6808,39.736,81700.0
2011-04-04 10:40:00,50.42,50.44,50.21,50.22,124400.0,39.7281,39.7439,39.5626,39.5705,124400.0
2011-04-04 10:45:00,50.23,50.23,50.09,50.13,161900.0,39.5784,39.5784,39.4681,39.4996,161900.0
2011-04-04 10:50:00,50.13,50.3,50.05,50.29,113900.0,39.4996,39.6336,39.4366,39.6257,113900.0
2011-04-04 10:55:00,50.29,50.29,50.18,50.2,90500.0,39.6257,39.6257,39.539,39.5548,90500.0
2011-04-04 11:00:00,50.19,50.21,50.05,50.09,95900.0,39.5469,39.5626,39.4366,39.4681,95900.0
2011-04-04 11:05:00,50.09,50.09,50.0,50.09,93000.0,39.4681,39.4681,39.3972,39.4681,93000.0
2011-04-04 11:10:00,50.08,50.2,50.01,50.1,119700.0,39.4602,39.5548,39.405,39.476,119700.0
2011-04-04 11:15:00,50.1,50.12,49.94,49.98,109500.0,39.476,39.4917,39.3499,39.3814,109500.0
2011-04-04 11:20:00,49.97,50.0,49.93,49.98,48700.0,39.3735,39.3972,39.342,39.3814,48700.0
2011-04-04 11:25:00,49.98,50.1,49.92,50.08,71500.0,39.3814,39.476,39.3341,39.4602,71500.0
2011-04-04 11:30:00,50.08,50.14,50.05,50.1,61100.0,39.4602,39.5075,39.4366,39.476,61100.0
2011-04-04 11:35:00,50.1,50.13,50.0,50.0,52400.0,39.476,39.4996,39.3972,39.3972,52400.0
2011-04-04 11:40:00,50.01,50.04,49.98,50.04,65500.0,39.405,39.4287,39.3814,39.4287,65500.0
2011-04-04 11:45:00,50.04,50.07,50.0,50.05,46600.0,39.4287,39.4523,39.3972,39.4366,46600.0
2011-04-04 11:50:00,50.06,50.06,50.0,50.02,38100.0,39.4444,39.4444,39.3972,39.4129,38100.0
2011-04-04 11:55:00,50.02,50.09,50.02,50.08,119100.0,39.4129,39.4681,39.4129,39.4602,119100.0
2011-04-04 12:00:00,50.08,50.09,50.0,50.01,97600.0,39.4602,39.4681,39.3972,39.405,97600.0
2011-04-04 12:05:00,50.02,50.02,49.92,49.93,49800.0,39.4129,39.4129,39.3341,39.342,49800.0
2011-04-04 12:10:00,49.93,50.0,49.9,49.95,81800.0,39.342,39.3972,39.3184,39.3578,81800.0
2011-04-04 12:15:00,49.95,49.96,49.9,49.92,69400.0,39.3578,39.3657,39.3184,39.3341,69400.0
2011-04-04 12:20:00,49.92,49.99,49.92,49.93,53900.0,39.3341,39.3893,39.3341,39.342,53900.0
2011-04-04 12:25:00,49.93,49.96,49.9,49.92,29500.0,39.342,39.3657,39.3184,39.3341,29500.0
2011-04-04 12:30:00,49.91,49.95,49.82,49.84,103400.0,39.3263,39.3578,39.2553,39.2711,103400.0
2011-04-04 12:35:00,49.84,49.9,49.8,49.89,98000.0,39.2711,39.3184,39.2396,39.3105,98000.0
2011-04-04 12:40:00,49.89,49.9,49.85,49.85,37600.0,39.3105,39.3184,39.279,39.279,37600.0
2011-04-04 12:45:00,49.85,49.86,49.76,49.78,70900.0,39.279,39.2869,39.2081,39.2238,70900.0
2011-04-04 12:50:00,49.79,49.8,49.75,49.78,64800.0,39.2317,39.2396,39.2002,39.2238,64800.0
2011-04-04 12:55:00,49.78,49.83,49.76,49.8,62900.0,39.2238,39.2632,39.2081,39.2396,62900.0
2011-04-04 13:00:00,49.8,49.83,49.75,49.76,71000.0,39.2396,39.2632,39.2002,39.2081,71000.0
2011-04-04 13:05:00,49.76,49.79,49.72,49.78,54300.0,39.2081,39.2317,39.1765,39.2238,54300.0
2011-04-04 13:10:00,49.78,49.81,49.74,49.79,71100.0,39.2238,39.2475,39.1923,39.2317,71100.0
2011-04-04 13:15:00,49.79,49.81,49.71,49.72,134200.0,39.2317,39.2475,39.1687,39.1765,134200.0
2011-04-04 13:20:00,49.73,49.73,49.66,49.66,164900.0,39.1844,39.1844,39.1293,39.1293,164900.0
2011-04-04 13:25:00,49.67,49.79,49.66,49.72,84300.0,39.1371,39.2317,39.1293,39.1765,84300.0
2011-04-04 13:30:00,49.72,49.72,49.61,49.62,57400.0,39.1765,39.1765,39.0899,39.0978,57400.0
2011-04-04 13:35:00,49.61,49.66,49.59,49.6,56200.0,39.0899,39.1293,39.0741,39.082,56200.0
2011-04-04 13:40:00,49.6,49.65,49.54,49.62,141400.0,39.082,39.1214,39.0347,39.0978,141400.0
2011-04-04 13:45:00,49.62,49.62,49.5,49.52,87100.0,39.0978,39.0978,39.0032,39.019,87100.0
2011-04-04 13:50:00,49.53,49.54,49.42,49.48,124100.0,39.0268,39.0347,38.9402,38.9874,124100.0
2011-04-04 13:55:00,49.48,49.51,49.47,49.51,78000.0,38.9874,39.0111,38.9796,39.0111,78000.0
2011-04-04 14:00:00,49.5,49.54,49.42,49.5,109700.0,39.0032,39.0347,38.9402,39.0032,109700.0
2011-04-04 14:05:00,49.5,49.6,49.5,49.57,112500.0,39.0032,39.082,39.0032,39.0584,112500.0
2011-04-04 14:10:00,49.57,49.57,49.45,49.54,119800.0,39.0584,39.0584,38.9638,39.0347,119800.0
2011-04-04 14:15:00,49.53,49.57,49.49,49.5,77200.0,39.0268,39.0584,38.9953,39.0032,77200.0
2011-04-04 14:20:00,49.5,49.54,49.47,49.5,53700.0,39.0032,39.0347,38.9796,39.0032,53700.0
2011-04-04 14:25:00,49.49,49.53,49.43,49.49,147200.0,38.9953,39.0268,38.948,38.9953,147200.0
2011-04-04 14:30:00,49.5,49.71,49.5,49.69,150200.0,39.0032,39.1687,39.0032,39.1529,150200.0
2011-04-04 14:35:00,49.69,49.7,49.65,49.67,52800.0,39.1529,39.1608,39.1214,39.1371,52800.0
2011-04-04 14:40:00,49.66,49.67,49.6,49.65,74600.0,39.1293,39.1371,39.082,39.1214,74600.0
2011-04-04 14:45:00,49.65,49.65,49.57,49.6,75500.0,39.1214,39.1214,39.0584,39.082,75500.0
2011-04-04 14:50:00,49.6,49.6,49.5,49.51,99700.0,39.082,39.082,39.0032,39.0111,99700.0
2011-04-04 14:55:00,49.5,49.53,49.46,49.49,101100.0,39.0032,39.0268,38.9717,38.9953,101100.0
2011-04-04 15:00:00,49.49,49.49,49.41,49.42,97400.0,38.9953,38.9953,38.9323,38.9402,97400.0
2011-04-04 15:05:00,49.43,49.49,49.42,49.47,66300.0,38.948,38.9953,38.9402,38.9796,66300.0
2011-04-04 15:10:00,49.47,49.53,49.47,49.49,78400.0,38.9796,39.0268,38.9796,38.9953,78400.0
2011-04-04 15:15:00,49.49,49.51,49.46,49.49,69100.0,38.9953,39.0111,38.9717,38.9953,69100.0
2011-04-04 15:20:00,49.5,49.59,49.5,49.54,119000.0,39.0032,39.0741,39.0032,39.0347,119000.0
2011-04-04 15:25:00,49.54,49.59,49.48,49.53,204100.0,39.0347,39.0741,38.9874,39.0268,204100.0
2011-04-04 15:30:00,49.53,49.55,49.48,49.51,156100.0,39.0268,39.0426,38.9874,39.0111,156100.0
2011-04-04 15:35:00,49.52,49.55,49.48,49.54,133900.0,39.019,39.0426,38.9874,39.0347,133900.0
2011-04-04 15:40:00,49.54,49.58,49.5,49.56,132600.0,39.0347,39.0662,39.0032,39.0505,132600.0
2011-04-04 15:45:00,49.56,49.6,49.51,49.57,138700.0,39.0505,39.082,39.0111,39.0584,138700.0
2011-04-04 15:50:00,49.57,49.58,49.51,49.51,348500.0,39.0584,39.0662,39.0111,39.0111,348500.0
2011-04-04 15:55:00,49.52,49.54,49.49,49.54,449200.0,39.019,39.0347,38.9953,39.0347,449200.0
2011-04-05 09:30:00,49.49,49.49,49.31,49.4,199200.0,38.9953,38.9953,38.8535,38.9244,199200.0
2011-04-05 09:35:00,49.4,49.71,49.4,49.52,326500.0,38.9244,39.1687,38.9244,39.019,326500.0
2011-04-05 09:40:00,49.52,49.79,49.5,49.71,172000.0,39.019,39.2317,39.0032,39.1687,172000.0
2011-04-05 09:45:00,49.71,49.81,49.67,49.77,281200.0,39.1687,39.2475,39.1371,39.2159,281200.0
2011-04-05 09:50:00,49.77,49.8,49.56,49.67,165400.0,39.2159,39.2396,39.0505,39.1371,165400.0
2011-04-05 09:55:00,49.68,49.77,49.67,49.68,82000.0,39.145,39.2159,39.1371,39.145,82000.0
2011-04-05 10:00:00,49.68,49.68,49.41,49.43,152200.0,39.145,39.145,38.9323,38.948,152200.0
2011-04-05 10:05:00,49.43,49.54,49.3,49.31,129900.0,38.948,39.0347,38.8456,38.8535,129900.0
2011-04-05 10:10:00,49.31,49.45,49.31,49.37,74800.0,38.8535,38.9638,38.8535,38.9008,74800.0
2011-04-05 10:15:00,49.37,49.46,49.21,49.27,103100.0,38.9008,38.9717,38.7747,38.822,103100.0
2011-04-05 10:20:00,49.25,49.41,49.22,49.26,154500.0,38.8062,38.9323,38.7826,38.8141,154500.0
2011-04-05 10:25:00,49.24,49.39,49.13,49.32,164400.0,38.7983,38.9165,38.7117,38.8614,164400.0
2011-04-05 10:30:00,49.32,49.43,49.27,49.36,88100.0,38.8614,38.948,38.822,38.8929,88100.0
2011-04-05 10:35:00,49.35,49.43,49.35,49.39,97000.0,38.885,38.948,38.885,38.9165,97000.0
2011-04-05 10:40:00,49.39,49.43,49.36,49.42,71600.0,38.9165,38.948,38.8929,38.9402,71600.0
2011-04-05 10:45:00,49.43,49.48,49.37,49.38,125300.0,38.948,38.9874,38.9008,38.9086,125300.0
2011-04-05 10:50:00,49.38,49.44,49.35,49.37,153000.0,38.9086,38.9559,38.885,38.9008,153000.0
2011-04-05 10:55:00,49.36,49.39,49.29,49.36,222000.0,38.8929,38.9165,38.8377,38.8929,222000.0
2011-04-05 11:00:00,49.36,49.56,49.35,49.56,102900.0,38.8929,39.0505,38.885,39.0505,102900.0
2011-04-05 11:05:00,49.55,49.66,49.55,49.62,176700.0,39.0426,39.1293,39.0426,39.0978,176700.0
2011-04-05 11:10:00,49.62,49.63,49.56,49.62,100300.0,39.0978,39.1056,39.0505,39.0978,100300.0
2011-04-05 11:15:00,49.62,49.81,49.61,49.8,192600.0,39.0978,39.2475,39.0899,39.2396,192600.0
2011-04-05 11:20:00,49.79,49.88,49.79,49.88,179600.0,39.2317,39.3026,39.2317,39.3026,179600.0
2011-04-05 11:25:00,49.87,49.97,49.84,49.91,163300.0,39.2947,39.3735,39.2711,39.3263,163300.0
2011-04-05 11:30:00,49.92,49.93,49.69,49.7,157000.0,39.3341,39.342,39.1529,39.1608,157000.0
2011-04-05 11:35:00,49.71,49.85,49.71,49.81,105100.0,39.1687,39.279,39.1687,39.2475,105100.0
2011-04-05 11:40:00,49.81,49.84,49.79,49.84,73100.0,39.2475,39.2711,39.2317,39.2711,73100.0
2011-04-05 11:45:00,49.84,49.94,49.8,49.9,63100.0,39.2711,39.3499,39.2396,39.3184,63100.0
2011-04-05 11:50:00,49.9,49.91,49.75,49.8,112800.0,39.3184,39.3263,39.2002,39.2396,112800.0
2011-04-05 11:55:00,49.8,49.95,49.78,49.92,158500.0,39.2396,39.3578,39.2238,39.3341,158500.0
2011-04-05 12:00:00,49.92,49.94,49.87,49.91,100600.0,39.3341,39.3499,39.2947,39.3263,100600.0
2011-04-05 12:05:00,49.91,49.94,49.76,49.84,170200.0,39.3263,39.3499,39.2081,39.2711,170200.0
2011-04-05 12:10:00,49.84,49.84,49.72,49.72,56100.0,39.2711,39.2711,39.1765,39.1765,56100.0
2011-04-05 12:15:00,49.72,49.74,49.62,49.69,81000.0,39.1765,39.1923,39.0978,39.1529,81000.0
2011-04-05 12:20:00,49.68,49.73,49.68,49.7,27000.0,39.145,39.1844,39.145,39.1608,27000.0
2011-04-05 12:25:00,49.71,49.73,49.66,49.71,30800.0,39.1687,39.1844,39.1293,39.1687,30800.0
2011-04-05 12:30:00,49.71,49.71,49.67,49.71,59200.0,39.1687,39.1687,39.1371,39.1687,59200.0
2011-04-05 12:35:00,49.71,49.74,49.68,49.7,66100.0,39.1687,39.1923,39.145,39.1608,66100.0
2011-04-05 12:40:00,49.69,49.69,49.62,49.68,60700.0,39.1529,39.1529,39.0978,39.145,60700.0
2011-04-05 12:45:00,49.67,49.7,49.62,49.66,34700.0,39.1371,39.1608,39.0978,39.1293,34700.0
2011-04-05 12:50:00,49.67,49.73,49.64,49.69,47300.0,39.1371,39.1844,39.1135,39.1529,47300.0
2011-04-05 12:55:00,49.69,49.73,49.64,49.69,50000.0,39.1529,39.1844,39.1135,39.1529,50000.0
2011-04-05 13:00:00,49.69,49.71,49.66,49.67,41600.0,39.1529,39.1687,39.1293,39.1371,41600.0
2011-04-05 13:05:00,49.71,49.83,49.68,49.78,57600.0,39.1687,39.2632,39.145,39.2238,57600.0
2011-04-05 13:10:00,49.78,49.92,49.78,49.81,128700.0,39.2238,39.3341,39.2238,39.2475,128700.0
2011-04-05 13:15:00,49.8,49.88,49.76,49.83,86700.0,39.2396,39.3026,39.2081,39.2632,86700.0
2011-04-05 13:20:00,49.83,49.83,49.76,49.77,26000.0,39.2632,39.2632,39.2081,39.2159,26000.0
2011-04-05 13:25:00,49.78,49.78,49.68,49.75,32800.0,39.2238,39.2238,39.145,39.2002,32800.0
2011-04-05 13:30:00,49.75,49.77,49.7,49.7,28200.0,39.2002,39.2159,39.1608,39.1608,28200.0
2011-04-05 13:35:00,49.71,49.72,49.68,49.68,39600.0,39.1687,39.1765,39.145,39.145,39600.0
2011-04-05 13:40:00,49.68,49.68,49.64,49.66,44100.0,39.145,39.145,39.1135,39.1293,44100.0
2011-04-05 13:45:00,49.65,49.66,49.6,49.63,52600.0,39.1214,39.1293,39.082,39.1056,52600.0
2011-04-05 13:50:00,49.64,49.72,49.64,49.68,71100.0,39.1135,39.1765,39.1135,39.145,71100.0
2011-04-05 13:55:00,49.68,49.72,49.63,49.69,43300.0,39.145,39.1765,39.1056,39.1529,43300.0
2011-04-05 14:00:00,49.7,49.73,49.61,49.61,59400.0,39.1608,39.1844,39.0899,39.0899,59400.0
2011-04-05 14:05:00,49.61,49.69,49.61,49.66,65300.0,39.0899,39.1529,39.0899,39.1293,65300.0
2011-04-05 14:10:00,49.67,49.72,49.63,49.7,50000.0,39.1371,39.1765,39.1056,39.1608,50000.0
2011-04-05 14:15:00,49.7,49.75,49.67,49.75,58600.0,39.1608,39.2002,39.1371,39.2002,58600.0
2011-04-05 14:20:00,49.74,49.82,49.73,49.76,88000.0,39.1923,39.2553,39.1844,39.2081,88000.0
2011-04-05 14:25:00,49.76,49.82,49.73,49.74,61500.0,39.2081,39.2553,39.1844,39.1923,61500.0
2011-04-05 14:30:00,49.74,49.84,49.69,49.69,66300.0,39.1923,39.2711,39.1529,39.1529,66300.0
2011-04-05 14:35:00,49.69,49.74,49.62,49.64,104700.0,39.1529,39.1923,39.0978,39.1135,104700.0
2011-04-05 14:40:00,49.64,49.69,49.56,49.56,138200.0,39.1135,39.1529,39.0505,39.0505,138200.0
2011-04-05 14:45:00,49.57,49.7,49.57,49.67,73700.0,39.0584,39.1608,39.0584,39.1371,73700.0
2011-04-05 14:50:00,49.66,49.7,49.66,49.7,125500.0,39.1293,39.1608,39.1293,39.1608,125500.0
2011-04-05 14:55:00,49.69,49.79,49.67,49.76,77800.0,39.1529,39.2317,39.1371,39.2081,77800.0
2011-04-05 15:00:00,49.75,49.78,49.72,49.74,84100.0,39.2002,39.2238,39.1765,39.1923,84100.0
2011-04-05 15:05:00,49.73,49.79,49.68,49.7,85400.0,39.1844,39.2317,39.145,39.1608,85400.0
2011-04-05 15:10:00,49.7,49.73,49.63,49.67,127600.0,39.1608,39.1844,39.1056,39.1371,127600.0
2011-04-05 15:15:00,49.67,49.76,49.67,49.74,102400.0,39.1371,39.2081,39.1371,39.1923,102400.0
2011-04-05 15:20:00,49.74,49.75,49.69,49.75,56700.0,39.1923,39.2002,39.1529,39.2002,56700.0
2011-04-05 15:25:00,49.75,49.78,49.71,49.72,59800.0,39.2002,39.2238,39.1687,39.1765,59800.0
2011-04-05 15:30:00,49.72,49.75,49.65,49.67,109800.0,39.1765,39.2002,39.1214,39.1371,109800.0
2011-04-05 15:35:00,49.67,49.75,49.66,49.68,89000.0,39.1371,39.2002,39.1293,39.145,89000.0
2011-04-05 15:40:00,49.68,49.71,49.66,49.7,82800.0,39.145,39.1687,39.1293,39.1608,82800.0
2011-04-05 15:45:00,49.7,49.74,49.65,49.73,164100.0,39.1608,39.1923,39.1214,39.1844,164100.0
2011-04-05 15:50:00,49.72,49.73,49.63,49.66,186500.0,39.1765,39.1844,39.1056,39.1293,186500.0
2011-04-05 15:55:00,49.66,49.72,49.64,49.72,285900.0,39.1293,39.1765,39.1135,39.1765,285900.0
2011-04-06 09:30:00,50.0,50.18,49.86,50.1,236800.0,39.3972,39.539,39.2869,39.476,236800.0
2011-04-06 09:35:00,50.1,50.13,49.75,49.87,332400.0,39.476,39.4996,39.2002,39.2947,332400.0
2011-04-06 09:40:00,49.88,50.06,49.86,50.04,163600.0,39.3026,39.4444,39.2869,39.4287,163600.0
2011-04-06 09:45:00,50.04,50.05,49.81,49.85,98800.0,39.4287,39.4366,39.2475,39.279,98800.0
2011-04-06 09:50:00,49.85,49.95,49.73,49.89,104000.0,39.279,39.3578,39.1844,39.3105,104000.0
2011-04-06 09:55:00,49.89,49.9,49.78,49.87,72500.0,39.3105,39.3184,39.2238,39.2947,72500.0
2011-04-06 10:00:00,49.87,49.97,49.85,49.9,102400.0,39.2947,39.3735,39.279,39.3184,102400.0
2011-04-06 10:05:00,49.89,50.03,49.89,49.92,96300.0,39.3105,39.4208,39.3105,39.3341,96300.0
2011-04-06 10:10:00,49.91,50.0,49.84,49.85,143000.0,39.3263,39.3972,39.2711,39.279,143000.0
2011-04-06 10:15:00,49.84,49.85,49.66,49.67,208800.0,39.2711,39.279,39.1293,39.1371,208800.0
2011-04-06 10:20:00,49.68,49.78,49.6,49.64,152900.0,39.145,39.2238,39.082,39.1135,152900.0
2011-04-06 10:25:00,49.62,49.77,49.5,49.77,158500.0,39.0978,39.2159,39.0032,39.2159,158500.0
2011-04-06 10:30:00,49.75,49.75,49.54,49.69,175000.0,39.2002,39.2002,39.0347,39.1529,175000.0
2011-04-06 10:35:00,49.69,49.7,49.4,49.44,122400.0,39.1529,39.1608,38.9244,38.9559,122400.0
2011-04-06 10:40:00,49.45,49.67,49.39,49.65,118400.0,38.9638,39.1371,38.9165,39.1214,118400.0
2011-04-06 10:45:00,49.64,49.67,49.54,49.54,79300.0,39.1135,39.1371,39.0347,39.0347,79300.0
2011-04-06 10:50:00,49.54,49.56,49.43,49.49,89100.0,39.0347,39.0505,38.948,38.9953,89100.0
2011-04-06 10:55:00,49.49,49.49,49.28,49.3,116900.0,38.9953,38.9953,38.8299,38.8456,116900.0
2011-04-06 11:00:00,49.3,49.31,49.16,49.19,184000.0,38.8456,38.8535,38.7353,38.7589,184000.0
2011-04-06 11:05:00,49.2,49.25,49.12,49.15,186400.0,38.7668,38.8062,38.7038,38.7274,186400.0
2011-04-06 11:10:00,49.15,49.23,49.0,49.04,213200.0,38.7274,38.7905,38.6092,38.6407,213200.0
2011-04-06 11:15:00,49.03,49.03,48.8,48.95,323200.0,38.6329,38.6329,38.4516,38.5698,323200.0
2011-04-06 11:20:00,48.94,49.0,48.9,48.95,144000.0,38.5619,38.6092,38.5304,38.5698,144000.0
2011-04-06 11:25:00,48.96,49.05,48.92,49.03,155200.0,38.5777,38.6486,38.5462,38.6329,155200.0
2011-04-06 11:30:00,49.04,49.11,48.98,48.98,117400.0,38.6407,38.6959,38.5935,38.5935,117400.0
2011-04-06 11:35:00,48.98,48.98,48.88,48.92,120500.0,38.5935,38.5935,38.5147,38.5462,120500.0
2011-04-06 11:40:00,48.93,48.98,48.84,48.85,123300.0,38.5541,38.5935,38.4832,38.491,123300.0
2011-04-06 11:45:00,48.85,48.91,48.84,48.89,152700.0,38.491,38.5383,38.4832,38.5226,152700.0
2011-04-06 11:50:00,48.89,48.91,48.86,48.9,118600.0,38.5226,38.5383,38.4989,38.5304,118600.0
2011-04-06 11:55:00,48.89,48.9,48.75,48.77,133400.0,38.5226,38.5304,38.4122,38.428,133400.0
2011-04-06 12:00:00,48.76,48.76,48.61,48.61,244600.0,38.4201,38.4201,38.3019,38.3019,244600.0
2011-04-06 12:05:00,48.61,48.66,48.6,48.62,152300.0,38.3019,38.3413,38.294,38.3098,152300.0
2011-04-06 12:10:00,48.62,48.69,48.61,48.63,104200.0,38.3098,38.365,38.3019,38.3177,104200.0
2011-04-06 12:15:00,48.62,48.63,48.44,48.45,224200.0,38.3098,38.3177,38.168,38.1759,224200.0
2011-04-06 12:20:00,48.46,48.47,48.32,48.4,312700.0,38.1837,38.1916,38.0734,38.1365,312700.0
2011-04-06 12:25:00,48.41,48.47,48.33,48.42,130400.0,38.1443,38.1916,38.0813,38.1522,130400.0
2011-04-06 12:30:00,48.42,48.46,48.35,48.4,120700.0,38.1522,38.1837,38.0971,38.1365,120700.0
2011-04-06 12:35:00,48.4,48.46,48.38,48.39,77000.0,38.1365,38.1837,38.1207,38.1286,77000.0
2011-04-06 12:40:00,48.39,48.5,48.36,48.43,101900.0,38.1286,38.2153,38.1049,38.1601,101900.0
2011-04-06 12:45:00,48.43,48.43,48.3,48.32,86600.0,38.1601,38.1601,38.0577,38.0734,86600.0
2011-04-06 12:50:00,48.32,48.32,48.16,48.19,158200.0,38.0734,38.0734,37.9474,37.971,158200.0
2011-04-06 12:55:00,48.19,48.2,47.97,48.03,357200.0,37.971,37.9789,37.7976,37.8449,357200.0
2011-04-06 13:00:00,48.02,48.08,47.98,48.08,140600.0,37.837,37.8843,37.8055,37.8843,140600.0
2011-04-06 13:05:00,48.08,48.14,48.03,48.09,230500.0,37.8843,37.9316,37.8449,37.8922,230500.0
2011-04-06 13:10:00,48.1,48.28,48.1,48.27,202700.0,37.9001,38.0419,37.9001,38.034,202700.0
2011-04-06 13:15:00,48.27,48.28,48.2,48.22,108400.0,38.034,38.0419,37.9789,37.9946,108400.0
2011-04-06 13:20:00,48.22,48.23,48.1,48.14,107900.0,37.9946,38.0025,37.9001,37.9316,107900.0
2011-04-06 13:25:00,48.14,48.25,48.14,48.24,67800.0,37.9316,38.0183,37.9316,38.0104,67800.0
2011-04-06 13:30:00,48.23,48.24,48.15,48.21,196100.0,38.0025,38.0104,37.9395,37.9868,196100.0
2011-04-06 13:35:00,48.23,48.24,48.16,48.18,143700.0,38.0025,38.0104,37.9474,37.9631,143700.0
2011-04-06 13:40:00,48.18,48.19,48.05,48.09,123900.0,37.9631,37.971,37.8607,37.8922,123900.0
2011-04-06 13:45:00,48.09,48.25,48.09,48.24,88300.0,37.8922,38.0183,37.8922,38.0104,88300.0
2011-04-06 13:50:00,48.23,48.26,48.17,48.21,95900.0,38.0025,38.0261,37.9552,37.9868,95900.0
2011-04-06 13:55:00,48.21,48.23,48.15,48.23,83400.0,37.9868,38.0025,37.9395,38.0025,83400.0
2011-04-06 14:00:00,48.23,48.26,48.21,48.25,82800.0,38.0025,38.0261,37.9868,38.0183,82800.0
2011-04-06 14:05:00,48.25,48.3,48.24,48.3,100900.0,38.0183,38.0577,38.0104,38.0577,100900.0
2011-04-06 14:10:00,48.3,48.33,48.26,48.31,59800.0,38.0577,38.0813,38.0261,38.0655,59800.0
2011-04-06 14:15:00,48.32,48.36,48.3,48.36,75300.0,38.0734,38.1049,38.0577,38.1049,75300.0
2011-04-06 14:20:00,48.36,48.36,48.34,48.35,112400.0,38.1049,38.1049,38.0892,38.0971,112400.0
2011-04-06 14:25:00,48.35,48.39,48.32,48.35,120900.0,38.0971,38.1286,38.0734,38.0971,120900.0
2011-04-06 14:30:00,48.35,48.43,48.35,48.42,73800.0,38.0971,38.1601,38.0971,38.1522,73800.0
2011-04-06 14:35:00,48.42,48.5,48.41,48.5,76400.0,38.1522,38.2153,38.1443,38.2153,76400.0
2011-04-06 14:40:00,48.5,48.52,48.46,48.49,164400.0,38.2153,38.231,38.1837,38.2074,164400.0
2011-04-06 14:45:00,48.48,48.53,48.42,48.43,166400.0,38.1995,38.2389,38.1522,38.1601,166400.0
2011-04-06 14:50:00,48.43,48.53,48.36,48.37,140100.0,38.1601,38.2389,38.1049,38.1128,140100.0
2011-04-06 14:55:00,48.37,48.42,48.32,48.37,93300.0,38.1128,38.1522,38.0734,38.1128,93300.0
2011-04-06 15:00:00,48.37,48.47,48.34,48.44,81800.0,38.1128,38.1916,38.0892,38.168,81800.0
2011-04-06 15:05:00,48.44,48.46,48.35,48.35,89200.0,38.168,38.1837,38.0971,38.0971,89200.0
2011-04-06 15:10:00,48.35,48.4,48.33,48.39,109500.0,38.0971,38.1365,38.0813,38.1286,109500.0
2011-04-06 15:15:00,48.37,48.43,48.35,48.37,71600.0,38.1128,38.1601,38.0971,38.1128,71600.0
2011-04-06 15:20:00,48.37,48.38,48.32,48.35,96700.0,38.1128,38.1207,38.0734,38.0971,96700.0
2011-04-06 15:25:00,48.34,48.39,48.22,48.26,128400.0,38.0892,38.1286,37.9946,38.0261,128400.0
2011-04-06 15:30:00,48.27,48.3,48.25,48.29,91600.0,38.034,38.0577,38.0183,38.0498,91600.0
2011-04-06 15:35:00,48.28,48.33,48.27,48.29,99400.0,38.0419,38.0813,38.034,38.0498,99400.0
2011-04-06 15:40:00,48.29,48.32,48.28,48.32,114400.0,38.0498,38.0734,38.0419,38.0734,114400.0
2011-04-06 15:45:00,48.32,48.39,48.31,48.38,183100.0,38.0734,38.1286,38.0655,38.1207,183100.0
2011-04-06 15:50:00,48.39,48.49,48.36,48.48,235300.0,38.1286,38.2074,38.1049,38.1995,235300.0
2011-04-06 15:55:00,48.47,48.48,48.38,48.41,431200.0,38.1916,38.1995,38.1207,38.1443,431200.0
2011-04-07 09:30:00,48.26,48.42,48.13,48.33,170100.0,38.0261,38.1522,37.9237,38.0813,170100.0
2011-04-07 09:35:00,48.33,48.48,48.11,48.44,288400.0,38.0813,38.1995,37.908,38.168,288400.0
2011-04-07 09:40:00,48.45,48.48,48.35,48.36,89000.0,38.1759,38.1995,38.0971,38.1049,89000.0
2011-04-07 09:45:00,48.38,48.58,48.35,48.55,169300.0,38.1207,38.2783,38.0971,38.2547,169300.0
2011-04-07 09:50:00,48.55,48.6,48.46,48.58,102300.0,38.2547,38.294,38.1837,38.2783,102300.0
2011-04-07 09:55:00,48.58,48.59,48.41,48.42,142300.0,38.2783,38.2862,38.1443,38.1522,142300.0
2011-04-07 10:00:00,48.42,48.44,48.33,48.4,120500.0,38.1522,38.168,38.0813,38.1365,120500.0
2011-04-07 10:05:00,48.4,48.44,48.26,48.44,167900.0,38.1365,38.168,38.0261,38.168,167900.0
2011-04-07 10:10:00,48.43,48.57,48.41,48.52,111200.0,38.1601,38.2704,38.1443,38.231,111200.0
2011-04-07 10:15:00,48.51,48.52,48.38,48.48,79800.0,38.2231,38.231,38.1207,38.1995,79800.0
2011-04-07 10:20:00,48.49,48.62,48.48,48.55,123400.0,38.2074,38.3098,38.1995,38.2547,123400.0
2011-04-07 10:25:00,48.55,48.56,48.39,48.45,159600.0,38.2547,38.2625,38.1286,38.1759,159600.0
2011-04-07 10:30:00,48.44,48.45,48.32,48.33,104900.0,38.168,38.1759,38.0734,38.0813,104900.0
2011-04-07 10:35:00,48.33,48.33,47.9,48.12,272600.0,38.0813,38.0813,37.7425,37.9158,272600.0
2011-04-07 10:40:00,48.11,48.11,47.8,47.92,226100.0,37.908,37.908,37.6637,37.7582,226100.0
2011-04-07 10:45:00,47.92,48.02,47.86,47.97,232200.0,37.7582,37.837,37.711,37.7976,232200.0
2011-04-07 10:50:00,47.96,48.03,47.85,48.03,281600.0,37.7898,37.8449,37.7031,37.8449,281600.0
2011-04-07 10:55:00,48.04,48.05,47.93,47.95,98400.0,37.8528,37.8607,37.7661,37.7819,98400.0
2011-04-07 11:00:00,47.95,48.02,47.86,48.02,102900.0,37.7819,37.837,37.711,37.837,102900.0
2011-04-07 11:05:00,48.02,48.15,48.01,48.15,111000.0,37.837,37.9395,37.8292,37.9395,111000.0
2011-04-07 11:10:00,48.14,48.31,48.12,48.28,147600.0,37.9316,38.0655,37.9158,38.0419,147600.0
2011-04-07 11:15:00,48.28,48.3,48.12,48.16,101200.0,38.0419,38.0577,37.9158,37.9474,101200.0
2011-04-07 11:20:00,48.16,48.23,48.12,48.22,104200.0,37.9474,38.0025,37.9158,37.9946,104200.0
2011-04-07 11:25:00,48.22,48.26,48.14,48.21,92000.0,37.9946,38.0261,37.9316,37.9868,92000.0
2011-04-07 11:30:00,48.21,48.21,47.99,48.0,124600.0,37.9868,37.9868,37.8134,37.8213,124600.0
2011-04-07 11:35:00,48.01,48.06,47.95,48.02,139500.0,37.8292,37.8686,37.7819,37.837,139500.0
2011-04-07 11:40:00,48.02,48.25,48.01,48.19,200900.0,37.837,38.0183,37.8292,37.971,200900.0
2011-04-07 11:45:00,48.19,48.22,47.97,48.0,73200.0,37.971,37.9946,37.7976,37.8213,73200.0
2011-04-07 11:50:00,47.99,48.06,47.98,48.03,60200.0,37.8134,37.8686,37.8055,37.8449,60200.0
2011-04-07 11:55:00,48.02,48.21,47.99,48.18,85100.0,37.837,37.9868,37.8134,37.9631,85100.0
2011-04-07 12:00:00,48.18,48.2,48.13,48.16,63600.0,37.9631,37.9789,37.9237,37.9474,63600.0
2011-04-07 12:05:00,48.16,48.35,48.16,48.33,116800.0,37.9474,38.0971,37.9474,38.0813,116800.0
2011-04-07 12:10:00,48.33,48.38,48.29,48.33,84200.0,38.0813,38.1207,38.0498,38.0813,84200.0
2011-04-07 12:15:00,48.33,48.35,48.25,48.26,67300.0,38.0813,38.0971,38.0183,38.0261,67300.0
2011-04-07 12:20:00,48.27,48.31,48.06,48.09,77700.0,38.034,38.0655,37.8686,37.8922,77700.0
2011-04-07 12:25:00,48.1,48.15,48.08,48.09,55800.0,37.9001,37.9395,37.8843,37.8922,55800.0
2011-04-07 12:30:00,48.09,48.2,48.09,48.2,30800.0,37.8922,37.9789,37.8922,37.9789,30800.0
2011-04-07 12:35:00,48.21,48.27,48.2,48.22,45400.0,37.9868,38.034,37.9789,37.9946,45400.0
2011-04-07 12:40:00,48.22,48.26,48.18,48.23,41700.0,37.9946,38.0261,37.9631,38.0025,41700.0
2011-04-07 12:45:00,48.23,48.27,48.21,48.25,23800.0,38.0025,38.034,37.9868,38.0183,23800.0
2011-04-07 12:50:00,48.25,48.29,48.2,48.2,60900.0,38.0183,38.0498,37.9789,37.9789,60900.0
2011-04-07 12:55:00,48.2,48.21,48.14,48.2,41900.0,37.9789,37.9868,37.9316,37.9789,41900.0
2011-04-07 13:00:00,48.2,48.2,48.14,48.17,26100.0,37.9789,37.9789,37.9316,37.9552,26100.0
2011-04-07 13:05:00,48.18,48.21,48.14,48.17,107400.0,37.9631,37.9868,37.9316,37.9552,107400.0
2011-04-07 13:10:00,48.17,48.2,48.11,48.11,187600.0,37.9552,37.9789,37.908,37.908,187600.0
2011-04-07 13:15:00,48.12,48.12,48.02,48.08,120800.0,37.9158,37.9158,37.837,37.8843,120800.0
2011-04-07 13:20:00,48.08,48.17,48.05,48.17,83600.0,37.8843,37.9552,37.8607,37.9552,83600.0
2011-04-07 13:25:00,48.17,48.18,48.09,48.1,99000.0,37.9552,37.9631,37.8922,37.9001,99000.0
2011-04-07 13:30:00,48.09,48.11,48.06,48.09,93100.0,37.8922,37.908,37.8686,37.8922,93100.0
2011-04-07 13:35:00,48.09,48.1,48.05,48.07,100300.0,37.8922,37.9001,37.8607,37.8764,100300.0
2011-04-07 13:40:00,48.07,48.11,48.05,48.08,73400.0,37.8764,37.908,37.8607,37.8843,73400.0
2011-04-07 13:45:00,48.07,48.08,48.0,48.06,116800.0,37.8764,37.8843,37.8213,37.8686,116800.0
2011-04-07 13:50:00,48.06,48.08,48.01,48.04,48900.0,37.8686,37.8843,37.8292,37.8528,48900.0
2011-04-07 13:55:00,48.05,48.1,48.0,48.04,54800.0,37.8607,37.9001,37.8213,37.8528,54800.0
2011-04-07 14:00:00,48.04,48.1,48.02,48.08,50600.0,37.8528,37.9001,37.837,37.8843,50600.0
2011-04-07 14:05:00,48.08,48.1,48.04,48.06,54900.0,37.8843,37.9001,37.8528,37.8686,54900.0
2011-04-07 14:10:00,48.05,48.12,48.02,48.05,87200.0,37.8607,37.9158,37.837,37.8607,87200.0
2011-04-07 14:15:00,48.05,48.07,48.0,48.06,84900.0,37.8607,37.8764,37.8213,37.8686,84900.0
2011-04-07 14:20:00,48.07,48.09,48.01,48.06,69700.0,37.8764,37.8922,37.8292,37.8686,69700.0
2011-04-07 14:25:00,48.06,48.08,48.01,48.01,80200.0,37.8686,37.8843,37.8292,37.8292,80200.0
2011-04-07 14:30:00,48.01,48.03,47.94,47.94,133700.0,37.8292,37.8449,37.774,37.774,133700.0
2011-04-07 14:35:00,47.94,48.01,47.94,47.98,123900.0,37.774,37.8292,37.774,37.8055,123900.0
2011-04-07 14:40:00,47.98,48.07,47.94,48.06,114000.0,37.8055,37.8764,37.774,37.8686,114000.0
2011-04-07 14:45:00,48.06,48.1,48.05,48.06,80900.0,37.8686,37.9001,37.8607,37.8686,80900.0
2011-04-07 14:50:00,48.06,48.07,48.0,48.05,167800.0,37.8686,37.8764,37.8213,37.8607,167800.0
2011-04-07 14:55:00,48.06,48.12,48.05,48.11,73700.0,37.8686,37.9158,37.8607,37.908,73700.0
2011-04-07 15:00:00,48.12,48.2,48.11,48.2,115700.0,37.9158,37.9789,37.908,37.9789,115700.0
2011-04-07 15:05:00,48.19,48.26,48.15,48.26,77000.0,37.971,38.0261,37.9395,38.0261,77000.0
2011-04-07 15:10:00,48.26,48.26,48.16,48.22,88200.0,38.0261,38.0261,37.9474,37.9946,88200.0
2011-04-07 15:15:00,48.21,48.22,48.15,48.19,140000.0,37.9868,37.9946,37.9395,37.971,140000.0
2011-04-07 15:20:00,48.19,48.2,48.13,48.14,170800.0,37.971,37.9789,37.9237,37.9316,170800.0
2011-04-07 15:25:00,48.14,48.17,48.08,48.16,138900.0,37.9316,37.9552,37.8843,37.9474,138900.0
2011-04-07 15:30:00,48.16,48.18,48.08,48.12,186600.0,37.9474,37.9631,37.8843,37.9158,186600.0
2011-04-07 15:35:00,48.12,48.15,48.09,48.12,84800.0,37.9158,37.9395,37.8922,37.9158,84800.0
2011-04-07 15:40:00,48.12,48.19,48.09,48.19,188100.0,37.9158,37.971,37.8922,37.971,188100.0
2011-04-07 15:45:00,48.19,48.22,48.15,48.18,157800.0,37.971,37.9946,37.9395,37.9631,157800.0
2011-04-07 15:50:00,48.18,48.2,48.13,48.19,207600.0,37.9631,37.9789,37.9237,37.971,207600.0
2011-04-07 15:55:00,48.18,48.24,48.15,48.22,405400.0,37.9631,38.0104,37.9395,37.9946,405400.0
2011-04-08 09:30:00,48.32,48.8,48.32,48.74,339500.0,38.0734,38.4516,38.0734,38.4044,339500.0
2011-04-08 09:35:00,48.77,49.09,48.73,48.99,486700.0,38.428,38.6801,38.3965,38.6013,486700.0
2011-04-08 09:40:00,48.98,49.13,48.93,48.94,243900.0,38.5935,38.7117,38.5541,38.5619,243900.0
2011-04-08 09:45:00,48.94,49.05,48.78,48.86,267000.0,38.5619,38.6486,38.4359,38.4989,267000.0
2011-04-08 09:50:00,48.84,48.91,48.66,48.79,265400.0,38.4832,38.5383,38.3413,38.4438,265400.0
2011-04-08 09:55:00,48.79,48.87,48.74,48.78,175700.0,38.4438,38.5068,38.4044,38.4359,175700.0
2011-04-08 10:00:00,48.79,48.9,48.74,48.89,147800.0,38.4438,38.5304,38.4044,38.5226,147800.0
2011-04-08 10:05:00,48.89,48.99,48.83,48.87,243900.0,38.5226,38.6013,38.4753,38.5068,243900.0
2011-04-08 10:10:00,48.86,49.0,48.85,49.0,170400.0,38.4989,38.6092,38.491,38.6092,170400.0
2011-04-08 10:15:00,49.0,49.07,48.89,49.0,139200.0,38.6092,38.6644,38.5226,38.6092,139200.0
2011-04-08 10:20:00,48.99,49.0,48.83,48.94,141200.0,38.6013,38.6092,38.4753,38.5619,141200.0
2011-04-08 10:25:00,48.95,48.99,48.82,48.83,143300.0,38.5698,38.6013,38.4674,38.4753,143300.0
2011-04-08 10:30:00,48.83,48.94,48.83,48.85,87200.0,38.4753,38.5619,38.4753,38.491,87200.0
2011-04-08 10:35:00,48.84,48.91,48.82,48.91,59200.0,38.4832,38.5383,38.4674,38.5383,59200.0
2011-04-08 10:40:00,48.91,48.98,48.77,48.78,101400.0,38.5383,38.5935,38.428,38.4359,101400.0
2011-04-08 10:45:00,48.78,48.84,48.77,48.8,75600.0,38.4359,38.4832,38.428,38.4516,75600.0
2011-04-08 10:50:00,48.81,48.92,48.79,48.92,58800.0,38.4595,38.5462,38.4438,38.5462,58800.0
2011-04-08 10:55:00,48.91,48.93,48.82,48.83,56400.0,38.5383,38.5541,38.4674,38.4753,56400.0
2011-04-08 11:00:00,48.83,48.84,48.62,48.66,107000.0,38.4753,38.4832,38.3098,38.3413,107000.0
2011-04-08 11:05:00,48.67,48.7,48.62,48.7,271700.0,38.3492,38.3728,38.3098,38.3728,271700.0
2011-04-08 11:10:00,48.71,48.71,48.56,48.56,84600.0,38.3807,38.3807,38.2625,38.2625,84600.0
2011-04-08 11:15:00,48.56,48.71,48.56,48.7,63500.0,38.2625,38.3807,38.2625,38.3728,63500.0
2011-04-08 11:20:00,48.69,48.79,48.67,48.7,98500.0,38.365,38.4438,38.3492,38.3728,98500.0
2011-04-08 11:25:00,48.69,48.71,48.59,48.64,46100.0,38.365,38.3807,38.2862,38.3256,46100.0
2011-04-08 11:30:00,48.64,48.74,48.6,48.74,90400.0,38.3256,38.4044,38.294,38.4044,90400.0
2011-04-08 11:35:00,48.73,48.83,48.71,48.71,49800.0,38.3965,38.4753,38.3807,38.3807,49800.0
2011-04-08 11:40:00,48.71,48.73,48.61,48.72,76200.0,38.3807,38.3965,38.3019,38.3886,76200.0
2011-04-08 11:45:00,48.74,48.75,48.6,48.6,38500.0,38.4044,38.4122,38.294,38.294,38500.0
2011-04-08 11:50:00,48.61,48.61,48.45,48.51,124400.0,38.3019,38.3019,38.1759,38.2231,124400.0
2011-04-08 11:55:00,48.52,48.53,48.39,48.43,68100.0,38.231,38.2389,38.1286,38.1601,68100.0
2011-04-08 12:00:00,48.43,48.45,48.38,48.4,107300.0,38.1601,38.1759,38.1207,38.1365,107300.0
2011-04-08 12:05:00,48.4,48.46,48.38,48.45,138400.0,38.1365,38.1837,38.1207,38.1759,138400.0
2011-04-08 12:10:00,48.44,48.48,48.37,48.39,74100.0,38.168,38.1995,38.1128,38.1286,74100.0
2011-04-08 12:15:00,48.39,48.46,48.39,48.41,86100.0,38.1286,38.1837,38.1286,38.1443,86100.0
2011-04-08 12:20:00,48.42,48.43,48.32,48.37,113500.0,38.1522,38.1601,38.0734,38.1128,113500.0
2011-04-08 12:25:00,48.37,48.43,48.37,48.41,73300.0,38.1128,38.1601,38.1128,38.1443,73300.0
2011-04-08 12:30:00,48.41,48.49,48.4,48.47,36900.0,38.1443,38.2074,38.1365,38.1916,36900.0
2011-04-08 12:35:00,48.47,48.54,48.47,48.54,64700.0,38.1916,38.2468,38.1916,38.2468,64700.0
2011-04-08 12:40:00,48.54,48.58,48.51,48.52,45000.0,38.2468,38.2783,38.2231,38.231,45000.0
2011-04-08 12:45:00,48.52,48.52,48.45,48.48,40500.0,38.231,38.231,38.1759,38.1995,40500.0
2011-04-08 12:50:00,48.47,48.47,48.41,48.46,39900.0,38.1916,38.1916,38.1443,38.1837,39900.0
2011-04-08 12:55:00,48.45,48.49,48.41,48.48,51200.0,38.1759,38.2074,38.1443,38.1995,51200.0
2011-04-08 13:00:00,48.48,48.53,48.43,48.47,44400.0,38.1995,38.2389,38.1601,38.1916,44400.0
2011-04-08 13:05:00,48.47,48.53,48.45,48.52,33200.0,38.1916,38.2389,38.1759,38.231,33200.0
2011-04-08 13:10:00,48.51,48.52,48.47,48.52,24000.0,38.2231,38.231,38.1916,38.231,24000.0
2011-04-08 13:15:00,48.51,48.54,48.47,48.49,17100.0,38.2231,38.2468,38.1916,38.2074,17100.0
2011-04-08 13:20:00,48.49,48.54,48.49,48.53,25400.0,38.2074,38.2468,38.2074,38.2389,25400.0
2011-04-08 13:25:00,48.53,48.53,48.49,48.49,42300.0,38.2389,38.2389,38.2074,38.2074,42300.0
2011-04-08 13:30:00,48.5,48.54,48.45,48.47,62000.0,38.2153,38.2468,38.1759,38.1916,62000.0
2011-04-08 13:35:00,48.48,48.54,48.48,48.51,64600.0,38.1995,38.2468,38.1995,38.2231,64600.0
2011-04-08 13:40:00,48.52,48.55,48.5,48.54,44200.0,38.231,38.2547,38.2153,38.2468,44200.0
2011-04-08 13:45:00,48.54,48.64,48.52,48.63,72300.0,38.2468,38.3256,38.231,38.3177,72300.0
2011-04-08 13:50:00,48.63,48.67,48.6,48.63,70400.0,38.3177,38.3492,38.294,38.3177,70400.0
2011-04-08 13:55:00,48.64,48.65,48.58,48.64,43800.0,38.3256,38.3334,38.2783,38.3256,43800.0
2011-04-08 14:00:00,48.63,48.7,48.62,48.68,55200.0,38.3177,38.3728,38.3098,38.3571,55200.0
2011-04-08 14:05:00,48.68,48.7,48.66,48.68,31900.0,38.3571,38.3728,38.3413,38.3571,31900.0
2011-04-08 14:10:00,48.68,48.72,48.67,48.67,91600.0,38.3571,38.3886,38.3492,38.3492,91600.0
2011-04-08 14:15:00,48.68,48.73,48.62,48.72,73700.0,38.3571,38.3965,38.3098,38.3886,73700.0
2011-04-08 14:20:00,48.72,48.73,48.66,48.68,69400.0,38.3886,38.3965,38.3413,38.3571,69400.0
2011-04-08 14:25:00,48.69,48.72,48.62,48.71,142400.0,38.365,38.3886,38.3098,38.3807,142400.0
2011-04-08 14:30:00,48.71,48.72,48.66,48.7,109000.0,38.3807,38.3886,38.3413,38.3728,109000.0
2011-04-08 14:35:00,48.69,48.7,48.65,48.66,134000.0,38.365,38.3728,38.3334,38.3413,134000.0
2011-04-08 14:40:00,48.66,48.67,48.5,48.52,123100.0,38.3413,38.3492,38.2153,38.231,123100.0
2011-04-08 14:45:00,48.52,48.53,48.3,48.34,125800.0,38.231,38.2389,38.0577,38.0892,125800.0
2011-04-08 14:50:00,48.33,48.33,48.21,48.25,129100.0,38.0813,38.0813,37.9868,38.0183,129100.0
2011-04-08 14:55:00,48.26,48.29,48.11,48.14,171000.0,38.0261,38.0498,37.908,37.9316,171000.0
2011-04-08 15:00:00,48.14,48.18,48.06,48.12,116800.0,37.9316,37.9631,37.8686,37.9158,116800.0
2011-04-08 15:05:00,48.13,48.17,48.11,48.12,91200.0,37.9237,37.9552,37.908,37.9158,91200.0
2011-04-08 15:10:00,48.12,48.17,48.08,48.08,74000.0,37.9158,37.9552,37.8843,37.8843,74000.0
2011-04-08 15:15:00,48.08,48.09,47.97,48.05,200300.0,37.8843,37.8922,37.7976,37.8607,200300.0
2011-04-08 15:20:00,48.06,48.15,48.05,48.06,185100.0,37.8686,37.9395,37.8607,37.8686,185100.0
2011-04-08 15:25:00,48.07,48.07,47.97,48.0,189500.0,37.8764,37.8764,37.7976,37.8213,189500.0
2011-04-08 15:30:00,48.0,48.01,47.95,47.96,243400.0,37.8213,37.8292,37.7819,37.7898,243400.0
2011-04-08 15:35:00,47.97,48.01,47.97,48.0,161200.0,37.7976,37.8292,37.7976,37.8213,161200.0
2011-04-08 15:40:00,48.0,48.01,47.95,48.0,226300.0,37.8213,37.8292,37.7819,37.8213,226300.0
2011-04-08 15:45:00,48.0,48.11,48.0,48.06,228400.0,37.8213,37.908,37.8213,37.8686,228400.0
2011-04-08 15:50:00,48.06,48.2,48.06,48.17,179800.0,37.8686,37.9789,37.8686,37.9552,179800.0
2011-04-08 15:55:00,48.17,48.22,48.1,48.12,420400.0,37.9552,37.9946,37.9001,37.9158,420400.0
2011-04-11 09:30:00,48.4,48.45,48.35,48.42,146100.0,38.1365,38.1759,38.0971,38.1522,146100.0
2011-04-11 09:35:00,48.43,48.43,48.12,48.19,172100.0,38.1601,38.1601,37.9158,37.971,172100.0
2011-04-11 09:40:00,48.2,48.21,48.05,48.15,141400.0,37.9789,37.9868,37.8607,37.9395,141400.0
2011-04-11 09:45:00,48.15,48.53,48.14,48.51,127000.0,37.9395,38.2389,37.9316,38.2231,127000.0
2011-04-11 09:50:00,48.51,48.6,48.48,48.56,132300.0,38.2231,38.294,38.1995,38.2625,132300.0
2011-04-11 09:55:00,48.55,48.57,48.4,48.4,118100.0,38.2547,38.2704,38.1365,38.1365,118100.0
2011-04-11 10:00:00,48.4,48.52,48.36,48.42,269300.0,38.1365,38.231,38.1049,38.1522,269300.0
2011-04-11 10:05:00,48.42,48.45,48.29,48.31,126000.0,38.1522,38.1759,38.0498,38.0655,126000.0
2011-04-11 10:10:00,48.33,48.36,48.16,48.19,128600.0,38.0813,38.1049,37.9474,37.971,128600.0
2011-04-11 10:15:00,48.18,48.24,48.12,48.12,120600.0,37.9631,38.0104,37.9158,37.9158,120600.0
2011-04-11 10:20:00,48.11,48.13,47.87,47.9,146100.0,37.908,37.9237,37.7189,37.7425,146100.0
2011-04-11 10:25:00,47.9,47.97,47.85,47.97,154100.0,37.7425,37.7976,37.7031,37.7976,154100.0
2011-04-11 10:30:00,47.96,47.96,47.72,47.78,152700.0,37.7898,37.7898,37.6007,37.6479,152700.0
2011-04-11 10:35:00,47.77,47.92,47.72,47.91,153900.0,37.6401,37.7582,37.6007,37.7504,153900.0
2011-04-11 10:40:00,47.92,47.96,47.74,47.94,187500.0,37.7582,37.7898,37.6164,37.774,187500.0
2011-04-11 10:45:00,47.94,48.08,47.94,48.05,210300.0,37.774,37.8843,37.774,37.8607,210300.0
2011-04-11 10:50:00,48.05,48.05,47.94,47.96,196200.0,37.8607,37.8607,37.774,37.7898,196200.0
2011-04-11 10:55:00,47.97,48.1,47.95,48.02,161700.0,37.7976,37.9001,37.7819,37.837,161700.0
2011-04-11 11:00:00,48.03,48.11,47.98,48.01,182000.0,37.8449,37.908,37.8055,37.8292,182000.0
2011-04-11 11:05:00,48.02,48.23,47.98,48.19,91500.0,37.837,38.0025,37.8055,37.971,91500.0
2011-04-11 11:10:00,48.19,48.25,48.18,48.22,158800.0,37.971,38.0183,37.9631,37.9946,158800.0
2011-04-11 11:15:00,48.21,48.33,48.2,48.31,121100.0,37.9868,38.0813,37.9789,38.0655,121100.0
2011-04-11 11:20:00,48.31,48.33,48.23,48.25,108300.0,38.0655,38.0813,38.0025,38.0183,108300.0
2011-04-11 11:25:00,48.24,48.3,48.2,48.21,67500.0,38.0104,38.0577,37.9789,37.9868,67500.0
2011-04-11 11:30:00,48.22,48.22,48.07,48.07,113000.0,37.9946,37.9946,37.8764,37.8764,113000.0
2011-04-11 11:35:00,48.07,48.08,47.93,48.05,119800.0,37.8764,37.8843,37.7661,37.8607,119800.0
2011-04-11 11:40:00,48.06,48.22,48.05,48.21,104100.0,37.8686,37.9946,37.8607,37.9868,104100.0
2011-04-11 11:45:00,48.2,48.24,48.15,48.17,45600.0,37.9789,38.0104,37.9395,37.9552,45600.0
2011-04-11 11:50:00,48.16,48.25,48.15,48.16,80900.0,37.9474,38.0183,37.9395,37.9474,80900.0
2011-04-11 11:55:00,48.17,48.19,48.08,48.08,59300.0,37.9552,37.971,37.8843,37.8843,59300.0
2011-04-11 12:00:00,48.08,48.17,48.08,48.16,58400.0,37.8843,37.9552,37.8843,37.9474,58400.0
2011-04-11 12:05:00,48.16,48.16,47.94,47.95,86100.0,37.9474,37.9474,37.774,37.7819,86100.0
2011-04-11 12:10:00,47.94,47.97,47.9,47.9,71700.0,37.774,37.7976,37.7425,37.7425,71700.0
2011-04-11 12:15:00,47.9,47.9,47.85,47.88,86200.0,37.7425,37.7425,37.7031,37.7267,86200.0
2011-04-11 12:20:00,47.88,47.95,47.87,47.9,63000.0,37.7267,37.7819,37.7189,37.7425,63000.0
2011-04-11 12:25:00,47.91,47.95,47.78,47.81,72100.0,37.7504,37.7819,37.6479,37.6716,72100.0
2011-04-11 12:30:00,47.8,47.82,47.64,47.64,122900.0,37.6637,37.6795,37.5376,37.5376,122900.0
2011-04-11 12:35:00,47.65,47.65,47.45,47.5,160100.0,37.5455,37.5455,37.3879,37.4273,160100.0
2011-04-11 12:40:00,47.5,47.5,47.33,47.46,151700.0,37.4273,37.4273,37.2934,37.3958,151700.0
2011-04-11 12:45:00,47.47,47.53,47.38,47.4,146400.0,37.4037,37.4509,37.3328,37.3485,146400.0
2011-04-11 12:50:00,47.38,47.4,47.33,47.34,149600.0,37.3328,37.3485,37.2934,37.3012,149600.0
2011-04-11 12:55:00,47.33,47.4,47.29,47.29,173700.0,37.2934,37.3485,37.2618,37.2618,173700.0
2011-04-11 13:00:00,47.3,47.32,47.22,47.25,214400.0,37.2697,37.2855,37.2067,37.2303,214400.0
2011-04-11 13:05:00,47.25,47.41,47.23,47.37,148000.0,37.2303,37.3564,37.2146,37.3249,148000.0
2011-04-11 13:10:00,47.38,47.41,47.29,47.32,97200.0,37.3328,37.3564,37.2618,37.2855,97200.0
2011-04-11 13:15:00,47.32,47.33,47.19,47.22,98600.0,37.2855,37.2934,37.183,37.2067,98600.0
2011-04-11 13:20:00,47.22,47.34,47.2,47.29,87000.0,37.2067,37.3012,37.1909,37.2618,87000.0
2011-04-11 13:25:00,47.29,47.36,47.26,47.28,67700.0,37.2618,37.317,37.2382,37.254,67700.0
2011-04-11 13:30:00,47.29,47.29,47.16,47.21,103800.0,37.2618,37.2618,37.1594,37.1988,103800.0
2011-04-11 13:35:00,47.22,47.25,47.14,47.15,178200.0,37.2067,37.2303,37.1437,37.1515,178200.0
2011-04-11 13:40:00,47.15,47.34,47.14,47.32,91600.0,37.1515,37.3012,37.1437,37.2855,91600.0
2011-04-11 13:45:00,47.33,47.35,47.25,47.25,61600.0,37.2934,37.3091,37.2303,37.2303,61600.0
2011-04-11 13:50:00,47.24,47.38,47.22,47.37,111000.0,37.2224,37.3328,37.2067,37.3249,111000.0
2011-04-11 13:55:00,47.37,47.41,47.34,47.38,62900.0,37.3249,37.3564,37.3012,37.3328,62900.0
2011-04-11 14:00:00,47.38,47.4,47.34,47.38,67100.0,37.3328,37.3485,37.3012,37.3328,67100.0
2011-04-11 14:05:00,47.37,47.46,47.37,47.39,89400.0,37.3249,37.3958,37.3249,37.3406,89400.0
2011-04-11 14:10:00,47.39,47.4,47.2,47.2,104800.0,37.3406,37.3485,37.1909,37.1909,104800.0
2011-04-11 14:15:00,47.21,47.22,47.19,47.19,97600.0,37.1988,37.2067,37.183,37.183,97600.0
2011-04-11 14:20:00,47.2,47.2,47.07,47.09,174200.0,37.1909,37.1909,37.0885,37.1043,174200.0
2011-04-11 14:25:00,47.08,47.1,46.97,46.98,270600.0,37.0964,37.1121,37.0097,37.0176,270600.0
2011-04-11 14:30:00,46.98,47.04,46.87,46.93,276200.0,37.0176,37.0649,36.9309,36.9782,276200.0
2011-04-11 14:35:00,46.92,46.94,46.76,46.79,196300.0,36.9703,36.9861,36.8442,36.8679,196300.0
2011-04-11 14:40:00,46.78,46.8,46.7,46.71,154100.0,36.86,36.8758,36.797,36.8048,154100.0
2011-04-11 14:45:00,46.7,46.7,46.62,46.66,204100.0,36.797,36.797,36.7339,36.7654,204100.0
2011-04-11 14:50:00,46.66,46.84,46.65,46.82,122600.0,36.7654,36.9073,36.7576,36.8915,122600.0
2011-04-11 14:55:00,46.82,46.83,46.75,46.77,116700.0,36.8915,36.8994,36.8364,36.8521,116700.0
2011-04-11 15:00:00,46.77,46.82,46.65,46.66,222500.0,36.8521,36.8915,36.7576,36.7654,222500.0
2011-04-11 15:05:00,46.67,46.74,46.63,46.71,175400.0,36.7733,36.8285,36.7418,36.8048,175400.0
2011-04-11 15:10:00,46.72,46.74,46.63,46.65,120700.0,36.8127,36.8285,36.7418,36.7576,120700.0
2011-04-11 15:15:00,46.65,46.79,46.61,46.76,183700.0,36.7576,36.8679,36.726,36.8442,183700.0
2011-04-11 15:20:00,46.77,46.94,46.77,46.91,190300.0,36.8521,36.9861,36.8521,36.9624,190300.0
2011-04-11 15:25:00,46.92,46.92,46.72,46.72,115900.0,36.9703,36.9703,36.8127,36.8127,115900.0
2011-04-11 15:30:00,46.72,46.84,46.7,46.77,163400.0,36.8127,36.9073,36.797,36.8521,163400.0
2011-04-11 15:35:00,46.77,46.84,46.76,46.79,161100.0,36.8521,36.9073,36.8442,36.8679,161100.0
2011-04-11 15:40:00,46.79,46.9,46.75,46.77,322000.0,36.8679,36.9545,36.8364,36.8521,322000.0
2011-04-11 15:45:00,46.77,46.9,46.77,46.89,362900.0,36.8521,36.9545,36.8521,36.9467,362900.0
2011-04-11 15:50:00,46.89,46.91,46.84,46.86,291600.0,36.9467,36.9624,36.9073,36.923,291600.0
2011-04-11 15:55:00,46.86,46.93,46.83,46.91,414700.0,36.923,36.9782,36.8994,36.9624,414700.0
2011-04-12 09:30:00,46.43,46.54,45.87,46.09,547000.0,36.5842,36.6709,36.143,36.3163,547000.0
2011-04-12 09:35:00,46.09,46.3,45.97,46.25,398600.0,36.3163,36.4818,36.2218,36.4424,398600.0
2011-04-12 09:40:00,46.24,46.26,46.04,46.17,293700.0,36.4345,36.4503,36.2769,36.3793,293700.0
2011-04-12 09:45:00,46.17,46.24,45.98,45.98,326100.0,36.3793,36.4345,36.2296,36.2296,326100.0
2011-04-12 09:50:00,45.98,46.08,45.71,45.82,386500.0,36.2296,36.3084,36.0169,36.1036,386500.0
2011-04-12 09:55:00,45.82,46.05,45.72,46.04,329300.0,36.1036,36.2848,36.0248,36.2769,329300.0
2011-04-12 10:00:00,46.02,46.03,45.76,45.9,290200.0,36.2612,36.269,36.0563,36.1666,290200.0
2011-04-12 10:05:00,45.9,45.92,45.61,45.62,513400.0,36.1666,36.1824,35.9381,35.946,513400.0
2011-04-12 10:10:00,45.61,45.69,45.5,45.63,307000.0,35.9381,36.0011,35.8514,35.9539,307000.0
2011-04-12 10:15:00,45.63,45.67,45.55,45.6,218700.0,35.9539,35.9854,35.8908,35.9302,218700.0
2011-04-12 10:20:00,45.61,45.64,45.46,45.46,345300.0,35.9381,35.9617,35.8199,35.8199,345300.0
2011-04-12 10:25:00,45.46,45.76,45.36,45.65,534900.0,35.8199,36.0563,35.7411,35.9696,534900.0
2011-04-12 10:30:00,45.65,45.67,45.51,45.53,233500.0,35.9696,35.9854,35.8593,35.8751,233500.0
2011-04-12 10:35:00,45.54,45.54,45.23,45.43,252000.0,35.8829,35.8829,35.6387,35.7963,252000.0
2011-04-12 10:40:00,45.43,45.57,45.35,45.36,180200.0,35.7963,35.9066,35.7332,35.7411,180200.0
2011-04-12 10:45:00,45.36,45.37,45.21,45.24,294700.0,35.7411,35.749,35.6229,35.6466,294700.0
2011-04-12 10:50:00,45.24,45.3,45.18,45.18,179500.0,35.6466,35.6938,35.5993,35.5993,179500.0
2011-04-12 10:55:00,45.18,45.21,44.89,44.9,541600.0,35.5993,35.6229,35.3708,35.3787,541600.0
2011-04-12 11:00:00,44.91,45.12,44.84,44.93,269000.0,35.3865,35.552,35.3314,35.4023,269000.0
2011-04-12 11:05:00,44.93,45.0,44.86,44.88,145600.0,35.4023,35.4575,35.3471,35.3629,145600.0
2011-04-12 11:10:00,44.88,45.08,44.87,44.96,141700.0,35.3629,35.5205,35.355,35.4259,141700.0
2011-04-12 11:15:00,44.97,45.0,44.86,44.9,179300.0,35.4338,35.4575,35.3471,35.3787,179300.0
2011-04-12 11:20:00,44.9,44.92,44.77,44.78,352900.0,35.3787,35.3944,35.2762,35.2841,352900.0
2011-04-12 11:25:00,44.79,45.04,44.76,45.02,388500.0,35.292,35.489,35.2683,35.4732,388500.0
2011-04-12 11:30:00,45.01,45.17,44.97,45.1,380100.0,35.4653,35.5914,35.4338,35.5362,380100.0
2011-04-12 11:35:00,45.11,45.26,45.1,45.22,259600.0,35.5441,35.6623,35.5362,35.6308,259600.0
2011-04-12 11:40:00,45.23,45.25,45.16,45.19,119800.0,35.6387,35.6544,35.5835,35.6072,119800.0
2011-04-12 11:45:00,45.2,45.2,44.98,44.98,147900.0,35.615,35.615,35.4417,35.4417,147900.0
2011-04-12 11:50:00,44.99,45.0,44.84,44.85,128300.0,35.4496,35.4575,35.3314,35.3393,128300.0
2011-04-12 11:55:00,44.86,44.87,44.71,44.76,143000.0,35.3471,35.355,35.2289,35.2683,143000.0
2011-04-12 12:00:00,44.75,44.78,44.63,44.64,253000.0,35.2605,35.2841,35.1659,35.1738,253000.0
2011-04-12 12:05:00,44.64,44.87,44.64,44.86,133200.0,35.1738,35.355,35.1738,35.3471,133200.0
2011-04-12 12:10:00,44.87,44.9,44.79,44.8,134800.0,35.355,35.3787,35.292,35.2999,134800.0
2011-04-12 12:15:00,44.8,44.84,44.7,44.71,110600.0,35.2999,35.3314,35.2211,35.2289,110600.0
2011-04-12 12:20:00,44.71,44.82,44.69,44.81,60200.0,35.2289,35.3156,35.2132,35.3077,60200.0
2011-04-12 12:25:00,44.82,44.93,44.8,44.87,298300.0,35.3156,35.4023,35.2999,35.355,298300.0
2011-04-12 12:30:00,44.88,44.91,44.76,44.76,366100.0,35.3629,35.3865,35.2683,35.2683,366100.0
2011-04-12 12:35:00,44.77,44.82,44.75,44.78,87700.0,35.2762,35.3156,35.2605,35.2841,87700.0
2011-04-12 12:40:00,44.77,44.92,44.76,44.91,275300.0,35.2762,35.3944,35.2683,35.3865,275300.0
2011-04-12 12:45:00,44.91,45.01,44.91,44.95,183700.0,35.3865,35.4653,35.3865,35.4181,183700.0
2011-04-12 12:50:00,44.95,45.1,44.95,45.09,170500.0,35.4181,35.5362,35.4181,35.5284,170500.0
2011-04-12 12:55:00,45.09,45.09,44.95,44.95,132600.0,35.5284,35.5284,35.4181,35.4181,132600.0
2011-04-12 13:00:00,44.95,44.97,44.9,44.93,66200.0,35.4181,35.4338,35.3787,35.4023,66200.0
2011-04-12 13:05:00,44.93,44.93,44.8,44.84,132000.0,35.4023,35.4023,35.2999,35.3314,132000.0
2011-04-12 13:10:00,44.84,44.85,44.76,44.77,69600.0,35.3314,35.3393,35.2683,35.2762,69600.0
2011-04-12 13:15:00,44.78,44.79,44.7,44.72,57400.0,35.2841,35.292,35.2211,35.2368,57400.0
2011-04-12 13:20:00,44.71,44.73,44.63,44.65,160500.0,35.2289,35.2447,35.1659,35.1817,160500.0
2011-04-12 13:25:00,44.66,44.67,44.6,44.66,119900.0,35.1896,35.1974,35.1423,35.1896,119900.0
2011-04-12 13:30:00,44.66,44.83,44.66,44.83,149600.0,35.1896,35.3235,35.1896,35.3235,149600.0
2011-04-12 13:35:00,44.83,44.92,44.8,44.89,171100.0,35.3235,35.3944,35.2999,35.3708,171100.0
2011-04-12 13:40:00,44.89,44.92,44.8,44.89,150300.0,35.3708,35.3944,35.2999,35.3708,150300.0
2011-04-12 13:45:00,44.89,45.2,44.87,45.08,225900.0,35.3708,35.615,35.355,35.5205,225900.0
2011-04-12 13:50:00,45.09,45.09,44.99,45.0,114400.0,35.5284,35.5284,35.4496,35.4575,114400.0
2011-04-12 13:55:00,45.0,45.03,44.98,44.99,183100.0,35.4575,35.4811,35.4417,35.4496,183100.0
2011-04-12 14:00:00,45.0,45.16,44.98,45.08,860800.0,35.4575,35.5835,35.4417,35.5205,860800.0
2011-04-12 14:05:00,45.08,45.22,45.04,45.22,205600.0,35.5205,35.6308,35.489,35.6308,205600.0
2011-04-12 14:10:00,45.22,45.24,45.07,45.09,151600.0,35.6308,35.6466,35.5126,35.5284,151600.0
2011-04-12 14:15:00,45.09,45.14,45.03,45.13,118900.0,35.5284,35.5678,35.4811,35.5599,118900.0
2011-04-12 14:20:00,45.13,45.39,45.08,45.38,305300.0,35.5599,35.7648,35.5205,35.7569,305300.0
2011-04-12 14:25:00,45.38,45.38,45.3,45.38,124000.0,35.7569,35.7569,35.6938,35.7569,124000.0
2011-04-12 14:30:00,45.38,45.49,45.32,45.32,232300.0,35.7569,35.8435,35.7096,35.7096,232300.0
2011-04-12 14:35:00,45.34,45.36,45.21,45.28,185500.0,35.7254,35.7411,35.6229,35.6781,185500.0
2011-04-12 14:40:00,45.28,45.31,45.22,45.23,108000.0,35.6781,35.7017,35.6308,35.6387,108000.0
2011-04-12 14:45:00,45.23,45.23,45.03,45.06,176300.0,35.6387,35.6387,35.4811,35.5047,176300.0
2011-04-12 14:50:00,45.06,45.12,45.0,45.11,198500.0,35.5047,35.552,35.4575,35.5441,198500.0
2011-04-12 14:55:00,45.11,45.21,45.11,45.2,210200.0,35.5441,35.6229,35.5441,35.615,210200.0
2011-04-12 15:00:00,45.21,45.22,45.15,45.18,162600.0,35.6229,35.6308,35.5756,35.5993,162600.0
2011-04-12 15:05:00,45.19,45.3,45.18,45.3,188000.0,35.6072,35.6938,35.5993,35.6938,188000.0
2011-04-12 15:10:00,45.3,45.33,45.25,45.25,243100.0,35.6938,35.7175,35.6544,35.6544,243100.0
2011-04-12 15:15:00,45.25,45.27,45.19,45.19,165400.0,35.6544,35.6702,35.6072,35.6072,165400.0
2011-04-12 15:20:00,45.19,45.22,45.06,45.2,161100.0,35.6072,35.6308,35.5047,35.615,161100.0
2011-04-12 15:25:00,45.2,45.25,45.18,45.24,276500.0,35.615,35.6544,35.5993,35.6466,276500.0
2011-04-12 15:30:00,45.23,45.26,45.09,45.13,268500.0,35.6387,35.6623,35.5284,35.5599,268500.0
2011-04-12 15:35:00,45.12,45.4,45.12,45.37,278000.0,35.552,35.7726,35.552,35.749,278000.0
2011-04-12 15:40:00,45.37,45.37,45.22,45.32,277800.0,35.749,35.749,35.6308,35.7096,277800.0
2011-04-12 15:45:00,45.33,45.38,45.23,45.35,331400.0,35.7175,35.7569,35.6387,35.7332,331400.0
2011-04-12 15:50:00,45.35,45.43,45.33,45.37,462800.0,35.7332,35.7963,35.7175,35.749,462800.0
2011-04-12 15:55:00,45.37,45.39,45.27,45.32,487100.0,35.749,35.7648,35.6702,35.7096,487100.0
2011-04-13 09:30:00,45.72,45.9,45.59,45.84,262900.0,36.0248,36.1666,35.9223,36.1193,262900.0
2011-04-13 09:35:00,45.82,45.88,45.59,45.59,187700.0,36.1036,36.1508,35.9223,35.9223,187700.0
2011-04-13 09:40:00,45.59,45.7,45.5,45.5,142500.0,35.9223,36.009,35.8514,35.8514,142500.0
2011-04-13 09:45:00,45.52,45.55,45.26,45.51,187000.0,35.8672,35.8908,35.6623,35.8593,187000.0
2011-04-13 09:50:00,45.51,45.69,45.43,45.66,131600.0,35.8593,36.0011,35.7963,35.9775,131600.0
2011-04-13 09:55:00,45.68,45.71,45.5,45.71,163400.0,35.9933,36.0169,35.8514,36.0169,163400.0
2011-04-13 10:00:00,45.7,45.8,45.58,45.68,211700.0,36.009,36.0878,35.9145,35.9933,211700.0
2011-04-13 10:05:00,45.68,45.75,45.61,45.71,176200.0,35.9933,36.0484,35.9381,36.0169,176200.0
2011-04-13 10:10:00,45.71,45.86,45.7,45.81,174400.0,36.0169,36.1351,36.009,36.0957,174400.0
2011-04-13 10:15:00,45.79,46.02,45.79,45.94,160400.0,36.0799,36.2612,36.0799,36.1981,160400.0
2011-04-13 10:20:00,45.94,45.95,45.73,45.79,162700.0,36.1981,36.206,36.0327,36.0799,162700.0
2011-04-13 10:25:00,45.81,45.87,45.68,45.72,235300.0,36.0957,36.143,35.9933,36.0248,235300.0
2011-04-13 10:30:00,45.72,45.88,45.71,45.8,206000.0,36.0248,36.1508,36.0169,36.0878,206000.0
2011-04-13 10:35:00,45.8,45.81,45.52,45.54,147000.0,36.0878,36.0957,35.8672,35.8829,147000.0
2011-04-13 10:40:00,45.55,45.72,45.54,45.61,227800.0,35.8908,36.0248,35.8829,35.9381,227800.0
2011-04-13 10:45:00,45.61,45.88,45.6,45.82,246900.0,35.9381,36.1508,35.9302,36.1036,246900.0
2011-04-13 10:50:00,45.82,45.98,45.77,45.78,164600.0,36.1036,36.2296,36.0642,36.072,164600.0
2011-04-13 10:55:00,45.78,46.06,45.73,46.05,185200.0,36.072,36.2927,36.0327,36.2848,185200.0
2011-04-13 11:00:00,46.05,46.06,45.87,45.91,167000.0,36.2848,36.2927,36.143,36.1745,167000.0
2011-04-13 11:05:00,45.91,46.08,45.9,46.08,203700.0,36.1745,36.3084,36.1666,36.3084,203700.0
2011-04-13 11:10:00,46.07,46.08,45.88,45.94,117700.0,36.3006,36.3084,36.1508,36.1981,117700.0
2011-04-13 11:15:00,45.93,45.96,45.75,45.75,115100.0,36.1902,36.2139,36.0484,36.0484,115100.0
2011-04-13 11:20:00,45.76,45.83,45.71,45.71,91200.0,36.0563,36.1114,36.0169,36.0169,91200.0
2011-04-13 11:25:00,45.71,45.72,45.56,45.6,100500.0,36.0169,36.0248,35.8987,35.9302,100500.0
2011-04-13 11:30:00,45.61,45.65,45.57,45.63,98000.0,35.9381,35.9696,35.9066,35.9539,98000.0
2011-04-13 11:35:00,45.63,45.63,45.35,45.36,210000.0,35.9539,35.9539,35.7332,35.7411,210000.0
2011-04-13 11:40:00,45.36,45.41,45.35,45.41,133300.0,35.7411,35.7805,35.7332,35.7805,133300.0
2011-04-13 11:45:00,45.4,45.59,45.37,45.58,317500.0,35.7726,35.9223,35.749,35.9145,317500.0
2011-04-13 11:50:00,45.57,45.66,45.57,45.63,206400.0,35.9066,35.9775,35.9066,35.9539,206400.0
2011-04-13 11:55:00,45.63,45.64,45.36,45.39,153400.0,35.9539,35.9617,35.7411,35.7648,153400.0
2011-04-13 12:00:00,45.39,45.46,45.35,45.4,66100.0,35.7648,35.8199,35.7332,35.7726,66100.0
2011-04-13 12:05:00,45.4,45.51,45.4,45.47,90200.0,35.7726,35.8593,35.7726,35.8278,90200.0
2011-04-13 12:10:00,45.48,45.59,45.48,45.51,84800.0,35.8357,35.9223,35.8357,35.8593,84800.0
2011-04-13 12:15:00,45.52,45.58,45.48,45.56,74700.0,35.8672,35.9145,35.8357,35.8987,74700.0
2011-04-13 12:20:00,45.56,45.58,45.47,45.51,93300.0,35.8987,35.9145,35.8278,35.8593,93300.0
2011-04-13 12:25:00,45.51,45.55,45.41,45.48,68600.0,35.8593,35.8908,35.7805,35.8357,68600.0
2011-04-13 12:30:00,45.46,45.46,45.39,45.41,47700.0,35.8199,35.8199,35.7648,35.7805,47700.0
2011-04-13 12:35:00,45.4,45.4,45.14,45.17,266900.0,35.7726,35.7726,35.5678,35.5914,266900.0
2011-04-13 12:40:00,45.17,45.26,45.12,45.12,122500.0,35.5914,35.6623,35.552,35.552,122500.0
2011-04-13 12:45:00,45.12,45.12,44.94,44.99,271500.0,35.552,35.552,35.4102,35.4496,271500.0
2011-04-13 12:50:00,44.99,45.03,44.93,45.01,180200.0,35.4496,35.4811,35.4023,35.4653,180200.0
2011-04-13 12:55:00,45.01,45.15,45.01,45.13,139600.0,35.4653,35.5756,35.4653,35.5599,139600.0
2011-04-13 13:00:00,45.13,45.28,45.07,45.26,139900.0,35.5599,35.6781,35.5126,35.6623,139900.0
2011-04-13 13:05:00,45.26,45.32,45.26,45.32,57100.0,35.6623,35.7096,35.6623,35.7096,57100.0
2011-04-13 13:10:00,45.32,45.36,45.26,45.31,161800.0,35.7096,35.7411,35.6623,35.7017,161800.0
2011-04-13 13:15:00,45.31,45.45,45.3,45.32,100600.0,35.7017,35.812,35.6938,35.7096,100600.0
2011-04-13 13:20:00,45.33,45.43,45.32,45.43,43100.0,35.7175,35.7963,35.7096,35.7963,43100.0
2011-04-13 13:25:00,45.42,45.43,45.25,45.32,72900.0,35.7884,35.7963,35.6544,35.7096,72900.0
2011-04-13 13:30:00,45.32,45.38,45.28,45.34,43000.0,35.7096,35.7569,35.6781,35.7254,43000.0
2011-04-13 13:35:00,45.34,45.35,45.18,45.19,44700.0,35.7254,35.7332,35.5993,35.6072,44700.0
2011-04-13 13:40:00,45.2,45.3,45.19,45.3,62000.0,35.615,35.6938,35.6072,35.6938,62000.0
2011-04-13 13:45:00,45.3,45.45,45.3,45.41,75100.0,35.6938,35.812,35.6938,35.7805,75100.0
2011-04-13 13:50:00,45.44,45.5,45.39,45.43,138400.0,35.8041,35.8514,35.7648,35.7963,138400.0
2011-04-13 13:55:00,45.43,45.44,45.33,45.43,64700.0,35.7963,35.8041,35.7175,35.7963,64700.0
2011-04-13 14:00:00,45.42,45.48,45.37,45.44,127100.0,35.7884,35.8357,35.749,35.8041,127100.0
2011-04-13 14:05:00,45.43,45.43,45.31,45.39,58700.0,35.7963,35.7963,35.7017,35.7648,58700.0
2011-04-13 14:10:00,45.4,45.45,45.38,45.42,59700.0,35.7726,35.812,35.7569,35.7884,59700.0
2011-04-13 14:15:00,45.42,45.42,45.28,45.35,55900.0,35.7884,35.7884,35.6781,35.7332,55900.0
2011-04-13 14:20:00,45.35,45.48,45.32,45.48,57500.0,35.7332,35.8357,35.7096,35.8357,57500.0
2011-04-13 14:25:00,45.47,45.64,45.45,45.63,98300.0,35.8278,35.9617,35.812,35.9539,98300.0
2011-04-13 14:30:00,45.62,45.69,45.56,45.58,93400.0,35.946,36.0011,35.8987,35.9145,93400.0
2011-04-13 14:35:00,45.58,45.61,45.49,45.54,45600.0,35.9145,35.9381,35.8435,35.8829,45600.0
2011-04-13 14:40:00,45.54,45.73,45.54,45.72,109600.0,35.8829,36.0327,35.8829,36.0248,109600.0
2011-04-13 14:45:00,45.72,45.75,45.68,45.69,116700.0,36.0248,36.0484,35.9933,36.0011,116700.0
2011-04-13 14:50:00,45.69,45.79,45.66,45.7,108800.0,36.0011,36.0799,35.9775,36.009,108800.0
2011-04-13 14:55:00,45.71,45.74,45.65,45.66,55600.0,36.0169,36.0405,35.9696,35.9775,55600.0
2011-04-13 15:00:00,45.66,45.75,45.65,45.65,160300.0,35.9775,36.0484,35.9696,35.9696,160300.0
2011-04-13 15:05:00,45.66,45.68,45.59,45.61,87700.0,35.9775,35.9933,35.9223,35.9381,87700.0
2011-04-13 15:10:00,45.62,45.67,45.61,45.63,51000.0,35.946,35.9854,35.9381,35.9539,51000.0
2011-04-13 15:15:00,45.63,45.65,45.53,45.6,140300.0,35.9539,35.9696,35.8751,35.9302,140300.0
2011-04-13 15:20:00,45.6,45.64,45.56,45.59,69100.0,35.9302,35.9617,35.8987,35.9223,69100.0
2011-04-13 15:25:00,45.59,45.65,45.57,45.58,105500.0,35.9223,35.9696,35.9066,35.9145,105500.0
2011-04-13 15:30:00,45.59,45.61,45.46,45.49,89600.0,35.9223,35.9381,35.8199,35.8435,89600.0
2011-04-13 15:35:00,45.48,45.57,45.43,45.57,134100.0,35.8357,35.9066,35.7963,35.9066,134100.0
2011-04-13 15:40:00,45.57,45.64,45.54,45.6,134500.0,35.9066,35.9617,35.8829,35.9302,134500.0
2011-04-13 15:45:00,45.61,45.61,45.51,45.52,143800.0,35.9381,35.9381,35.8593,35.8672,143800.0
2011-04-13 15:50:00,45.53,45.53,45.44,45.47,174500.0,35.8751,35.8751,35.8041,35.8278,174500.0
2011-04-13 15:55:00,45.48,45.5,45.43,45.49,281000.0,35.8357,35.8514,35.7963,35.8435,281000.0
2011-04-14 09:30:00,45.24,45.42,45.07,45.4,212300.0,35.6466,35.7884,35.5126,35.7726,212300.0
2011-04-14 09:35:00,45.4,45.41,45.07,45.11,256500.0,35.7726,35.7805,35.5126,35.5441,256500.0
2011-04-14 09:40:00,45.12,45.26,45.08,45.26,182700.0,35.552,35.6623,35.5205,35.6623,182700.0
2011-04-14 09:45:00,45.26,45.33,45.11,45.21,349500.0,35.6623,35.7175,35.5441,35.6229,349500.0
2011-04-14 09:50:00,45.2,45.25,45.0,45.04,240100.0,35.615,35.6544,35.4575,35.489,240100.0
2011-04-14 09:55:00,45.04,45.34,45.01,45.19,182300.0,35.489,35.7254,35.4653,35.6072,182300.0
2011-04-14 10:00:00,45.19,45.19,45.02,45.09,290400.0,35.6072,35.6072,35.4732,35.5284,290400.0
2011-04-14 10:05:00,45.08,45.3,45.0,45.26,293400.0,35.5205,35.6938,35.4575,35.6623,293400.0
2011-04-14 10:10:00,45.29,45.33,45.21,45.29,159100.0,35.686,35.7175,35.6229,35.686,159100.0
2011-04-14 10:15:00,45.28,45.59,45.27,45.47,175100.0,35.6781,35.9223,35.6702,35.8278,175100.0
2011-04-14 10:20:00,45.47,45.61,45.37,45.59,154200.0,35.8278,35.9381,35.749,35.9223,154200.0
2011-04-14 10:25:00,45.58,45.74,45.5,45.6,290800.0,35.9145,36.0405,35.8514,35.9302,290800.0
2011-04-14 10:30:00,45.6,45.7,45.53,45.54,116700.0,35.9302,36.009,35.8751,35.8829,116700.0
2011-04-14 10:35:00,45.52,45.7,45.52,45.64,104100.0,35.8672,36.009,35.8672,35.9617,104100.0
2011-04-14 10:40:00,45.64,45.7,45.48,45.49,202400.0,35.9617,36.009,35.8357,35.8435,202400.0
2011-04-14 10:45:00,45.47,45.5,45.32,45.33,94400.0,35.8278,35.8514,35.7096,35.7175,94400.0
2011-04-14 10:50:00,45.32,45.4,45.2,45.25,199400.0,35.7096,35.7726,35.615,35.6544,199400.0
2011-04-14 10:55:00,45.25,45.34,45.19,45.25,115600.0,35.6544,35.7254,35.6072,35.6544,115600.0
2011-04-14 11:00:00,45.25,45.3,45.19,45.29,94100.0,35.6544,35.6938,35.6072,35.686,94100.0
2011-04-14 11:05:00,45.3,45.33,45.23,45.23,72900.0,35.6938,35.7175,35.6387,35.6387,72900.0
2011-04-14 11:10:00,45.23,45.27,45.08,45.08,121500.0,35.6387,35.6702,35.5205,35.5205,121500.0
2011-04-14 11:15:00,45.09,45.24,45.08,45.19,123700.0,35.5284,35.6466,35.5205,35.6072,123700.0
2011-04-14 11:20:00,45.19,45.22,45.18,45.22,67800.0,35.6072,35.6308,35.5993,35.6308,67800.0
2011-04-14 11:25:00,45.21,45.28,45.2,45.26,96500.0,35.6229,35.6781,35.615,35.6623,96500.0
2011-04-14 11:30:00,45.26,45.33,45.25,45.25,149800.0,35.6623,35.7175,35.6544,35.6544,149800.0
2011-04-14 11:35:00,45.25,45.28,45.21,45.25,121800.0,35.6544,35.6781,35.6229,35.6544,121800.0
2011-04-14 11:40:00,45.26,45.26,45.13,45.14,133100.0,35.6623,35.6623,35.5599,35.5678,133100.0
2011-04-14 11:45:00,45.13,45.14,45.07,45.1,178300.0,35.5599,35.5678,35.5126,35.5362,178300.0
2011-04-14 11:50:00,45.09,45.17,45.09,45.16,55500.0,35.5284,35.5914,35.5284,35.5835,55500.0
2011-04-14 11:55:00,45.17,45.29,45.12,45.25,101700.0,35.5914,35.686,35.552,35.6544,101700.0
2011-04-14 12:00:00,45.25,45.35,45.25,45.35,80100.0,35.6544,35.7332,35.6544,35.7332,80100.0
2011-04-14 12:05:00,45.35,45.37,45.25,45.28,101200.0,35.7332,35.749,35.6544,35.6781,101200.0
2011-04-14 12:10:00,45.27,45.39,45.27,45.38,83500.0,35.6702,35.7648,35.6702,35.7569,83500.0
2011-04-14 12:15:00,45.38,45.4,45.36,45.38,102400.0,35.7569,35.7726,35.7411,35.7569,102400.0
2011-04-14 12:20:00,45.39,45.4,45.34,45.35,81200.0,35.7648,35.7726,35.7254,35.7332,81200.0
2011-04-14 12:25:00,45.34,45.44,45.33,45.43,38200.0,35.7254,35.8041,35.7175,35.7963,38200.0
2011-04-14 12:30:00,45.43,45.55,45.43,45.52,142900.0,35.7963,35.8908,35.7963,35.8672,142900.0
2011-04-14 12:35:00,45.53,45.59,45.51,45.53,115400.0,35.8751,35.9223,35.8593,35.8751,115400.0
2011-04-14 12:40:00,45.54,45.54,45.47,45.47,66700.0,35.8829,35.8829,35.8278,35.8278,66700.0
2011-04-14 12:45:00,45.47,45.48,45.34,45.41,91700.0,35.8278,35.8357,35.7254,35.7805,91700.0
2011-04-14 12:50:00,45.41,45.49,45.4,45.48,39400.0,35.7805,35.8435,35.7726,35.8357,39400.0
2011-04-14 12:55:00,45.47,45.59,45.46,45.53,117400.0,35.8278,35.9223,35.8199,35.8751,117400.0
2011-04-14 13:00:00,45.54,45.6,45.53,45.59,98500.0,35.8829,35.9302,35.8751,35.9223,98500.0
2011-04-14 13:05:00,45.6,45.63,45.51,45.54,99800.0,35.9302,35.9539,35.8593,35.8829,99800.0
2011-04-14 13:10:00,45.53,45.53,45.46,45.46,67600.0,35.8751,35.8751,35.8199,35.8199,67600.0
2011-04-14 13:15:00,45.46,45.48,45.39,45.44,67600.0,35.8199,35.8357,35.7648,35.8041,67600.0
2011-04-14 13:20:00,45.45,45.5,45.42,45.44,60000.0,35.812,35.8514,35.7884,35.8041,60000.0
2011-04-14 13:25:00,45.43,45.49,45.42,45.44,60000.0,35.7963,35.8435,35.7884,35.8041,60000.0
2011-04-14 13:30:00,45.45,45.45,45.35,45.39,77900.0,35.812,35.812,35.7332,35.7648,77900.0
2011-04-14 13:35:00,45.4,45.41,45.35,45.4,63300.0,35.7726,35.7805,35.7332,35.7726,63300.0
2011-04-14 13:40:00,45.4,45.4,45.31,45.38,111000.0,35.7726,35.7726,35.7017,35.7569,111000.0
2011-04-14 13:45:00,45.38,45.41,45.38,45.39,41500.0,35.7569,35.7805,35.7569,35.7648,41500.0
2011-04-14 13:50:00,45.39,45.43,45.34,45.38,72600.0,35.7648,35.7963,35.7254,35.7569,72600.0
2011-04-14 13:55:00,45.37,45.38,45.32,45.33,87100.0,35.749,35.7569,35.7096,35.7175,87100.0
2011-04-14 14:00:00,45.33,45.34,45.22,45.29,141700.0,35.7175,35.7254,35.6308,35.686,141700.0
2011-04-14 14:05:00,45.29,45.36,45.28,45.29,126000.0,35.686,35.7411,35.6781,35.686,126000.0
2011-04-14 14:10:00,45.29,45.29,45.21,45.26,118500.0,35.686,35.686,35.6229,35.6623,118500.0
2011-04-14 14:15:00,45.26,45.3,45.23,45.26,76400.0,35.6623,35.6938,35.6387,35.6623,76400.0
2011-04-14 14:20:00,45.26,45.29,45.22,45.23,48600.0,35.6623,35.686,35.6308,35.6387,48600.0
2011-04-14 14:25:00,45.23,45.29,45.23,45.29,105100.0,35.6387,35.686,35.6387,35.686,105100.0
2011-04-14 14:30:00,45.29,45.41,45.29,45.41,65600.0,35.686,35.7805,35.686,35.7805,65600.0
2011-04-14 14:35:00,45.41,45.44,45.33,45.36,104500.0,35.7805,35.8041,35.7175,35.7411,104500.0
2011-04-14 14:40:00,45.36,45.37,45.31,45.35,102900.0,35.7411,35.749,35.7017,35.7332,102900.0
2011-04-14 14:45:00,45.35,45.41,45.33,45.4,130600.0,35.7332,35.7805,35.7175,35.7726,130600.0
2011-04-14 14:50:00,45.4,45.48,45.4,45.45,129600.0,35.7726,35.8357,35.7726,35.812,129600.0
2011-04-14 14:55:00,45.45,45.54,45.45,45.5,173400.0,35.812,35.8829,35.812,35.8514,173400.0
2011-04-14 15:00:00,45.5,45.67,45.48,45.64,205600.0,35.8514,35.9854,35.8357,35.9617,205600.0
2011-04-14 15:05:00,45.64,45.7,45.63,45.69,167400.0,35.9617,36.009,35.9539,36.0011,167400.0
2011-04-14 15:10:00,45.69,45.91,45.69,45.91,512300.0,36.0011,36.1745,36.0011,36.1745,512300.0
2011-04-14 15:15:00,45.9,45.98,45.83,45.96,327000.0,36.1666,36.2296,36.1114,36.2139,327000.0
2011-04-14 15:20:00,45.97,46.0,45.9,45.94,187600.0,36.2218,36.2454,36.1666,36.1981,187600.0
2011-04-14 15:25:00,45.95,46.09,45.94,46.08,239500.0,36.206,36.3163,36.1981,36.3084,239500.0
2011-04-14 15:30:00,46.08,46.08,45.98,46.04,303500.0,36.3084,36.3084,36.2296,36.2769,303500.0
2011-04-14 15:35:00,46.04,46.2,45.98,46.2,284800.0,36.2769,36.403,36.2296,36.403,284800.0
2011-04-14 15:40:00,46.19,46.26,46.16,46.2,347800.0,36.3951,36.4503,36.3715,36.403,347800.0
2011-04-14 15:45:00,46.2,46.23,46.14,46.21,336200.0,36.403,36.4266,36.3557,36.4109,336200.0
2011-04-14 15:50:00,46.22,46.26,46.16,46.18,437700.0,36.4187,36.4503,36.3715,36.3872,437700.0
2011-04-14 15:55:00,46.18,46.19,46.07,46.14,531800.0,36.3872,36.3951,36.3006,36.3557,531800.0
2011-04-15 09:30:00,46.26,46.37,46.04,46.09,707400.0,36.4503,36.5369,36.2769,36.3163,707400.0
2011-04-15 09:35:00,46.08,46.13,45.71,45.72,171300.0,36.3084,36.3478,36.0169,36.0248,171300.0
2011-04-15 09:40:00,45.71,45.85,45.68,45.75,234000.0,36.0169,36.1272,35.9933,36.0484,234000.0
2011-04-15 09:45:00,45.74,46.03,45.72,45.74,562900.0,36.0405,36.269,36.0248,36.0405,562900.0
2011-04-15 09:50:00,45.74,45.84,45.67,45.82,264900.0,36.0405,36.1193,35.9854,36.1036,264900.0
2011-04-15 09:55:00,45.82,46.34,45.8,46.2,380000.0,36.1036,36.5133,36.0878,36.403,380000.0
2011-04-15 10:00:00,46.19,46.31,46.07,46.26,337000.0,36.3951,36.4897,36.3006,36.4503,337000.0
2011-04-15 10:05:00,46.27,46.49,46.23,46.43,503200.0,36.4581,36.6315,36.4266,36.5842,503200.0
2011-04-15 10:10:00,46.44,46.55,46.42,46.48,435200.0,36.5921,36.6788,36.5763,36.6236,435200.0
2011-04-15 10:15:00,46.48,46.48,46.38,46.44,360900.0,36.6236,36.6236,36.5448,36.5921,360900.0
2011-04-15 10:20:00,46.43,46.74,46.42,46.74,478300.0,36.5842,36.8285,36.5763,36.8285,478300.0
2011-04-15 10:25:00,46.74,46.78,46.58,46.66,339200.0,36.8285,36.86,36.7024,36.7654,339200.0
2011-04-15 10:30:00,46.66,46.75,46.46,46.47,227700.0,36.7654,36.8364,36.6079,36.6157,227700.0
2011-04-15 10:35:00,46.48,46.5,46.33,46.46,320600.0,36.6236,36.6394,36.5054,36.6079,320600.0
2011-04-15 10:40:00,46.46,46.51,46.41,46.44,119000.0,36.6079,36.6472,36.5685,36.5921,119000.0
2011-04-15 10:45:00,46.44,46.57,46.38,46.54,198200.0,36.5921,36.6945,36.5448,36.6709,198200.0
2011-04-15 10:50:00,46.56,46.68,46.53,46.59,191600.0,36.6866,36.7812,36.663,36.7103,191600.0
2011-04-15 10:55:00,46.59,46.63,46.5,46.54,95200.0,36.7103,36.7418,36.6394,36.6709,95200.0
2011-04-15 11:00:00,46.54,46.59,46.5,46.58,96100.0,36.6709,36.7103,36.6394,36.7024,96100.0
2011-04-15 11:05:00,46.57,46.6,46.52,46.53,113900.0,36.6945,36.7182,36.6551,36.663,113900.0
2011-04-15 11:10:00,46.53,46.53,46.31,46.37,145200.0,36.663,36.663,36.4897,36.5369,145200.0
2011-04-15 11:15:00,46.38,46.38,46.25,46.3,80400.0,36.5448,36.5448,36.4424,36.4818,80400.0
2011-04-15 11:20:00,46.29,46.5,46.29,46.48,146900.0,36.4739,36.6394,36.4739,36.6236,146900.0
2011-04-15 11:25:00,46.48,46.48,46.37,46.45,97300.0,36.6236,36.6236,36.5369,36.6,97300.0
2011-04-15 11:30:00,46.45,46.51,46.42,46.51,83400.0,36.6,36.6472,36.5763,36.6472,83400.0
2011-04-15 11:35:00,46.5,46.54,46.45,46.48,147500.0,36.6394,36.6709,36.6,36.6236,147500.0
2011-04-15 11:40:00,46.47,46.48,46.29,46.3,84400.0,36.6157,36.6236,36.4739,36.4818,84400.0
2011-04-15 11:45:00,46.31,46.35,46.29,46.3,79200.0,36.4897,36.5212,36.4739,36.4818,79200.0
2011-04-15 11:50:00,46.3,46.43,46.3,46.4,125800.0,36.4818,36.5842,36.4818,36.5606,125800.0
2011-04-15 11:55:00,46.4,46.46,46.35,46.35,144700.0,36.5606,36.6079,36.5212,36.5212,144700.0
2011-04-15 12:00:00,46.36,46.52,46.36,46.52,67200.0,36.5291,36.6551,36.5291,36.6551,67200.0
2011-04-15 12:05:00,46.51,46.56,46.48,46.53,85900.0,36.6472,36.6866,36.6236,36.663,85900.0
2011-04-15 12:10:00,46.53,46.67,46.53,46.67,101200.0,36.663,36.7733,36.663,36.7733,101200.0
2011-04-15 12:15:00,46.67,46.77,46.64,46.65,123000.0,36.7733,36.8521,36.7497,36.7576,123000.0
2011-04-15 12:20:00,46.66,46.7,46.63,46.68,52300.0,36.7654,36.797,36.7418,36.7812,52300.0
2011-04-15 12:25:00,46.68,46.69,46.63,46.64,75200.0,36.7812,36.7891,36.7418,36.7497,75200.0
2011-04-15 12:30:00,46.64,46.66,46.51,46.52,89300.0,36.7497,36.7654,36.6472,36.6551,89300.0
2011-04-15 12:35:00,46.51,46.52,46.42,46.45,93500.0,36.6472,36.6551,36.5763,36.6,93500.0
2011-04-15 12:40:00,46.46,46.5,46.43,46.49,92800.0,36.6079,36.6394,36.5842,36.6315,92800.0
2011-04-15 12:45:00,46.5,46.61,46.5,46.59,49700.0,36.6394,36.726,36.6394,36.7103,49700.0
2011-04-15 12:50:00,46.6,46.65,46.57,46.59,104300.0,36.7182,36.7576,36.6945,36.7103,104300.0
2011-04-15 12:55:00,46.58,46.65,46.55,46.65,77700.0,36.7024,36.7576,36.6788,36.7576,77700.0
2011-04-15 13:00:00,46.65,46.69,46.6,46.66,156000.0,36.7576,36.7891,36.7182,36.7654,156000.0
2011-04-15 13:05:00,46.66,46.68,46.54,46.66,119500.0,36.7654,36.7812,36.6709,36.7654,119500.0
2011-04-15 13:10:00,46.66,46.67,46.57,46.59,54100.0,36.7654,36.7733,36.6945,36.7103,54100.0
2011-04-15 13:15:00,46.59,46.71,46.58,46.71,62500.0,36.7103,36.8048,36.7024,36.8048,62500.0
2011-04-15 13:20:00,46.71,46.78,46.69,46.7,155100.0,36.8048,36.86,36.7891,36.797,155100.0
2011-04-15 13:25:00,46.71,46.73,46.66,46.68,87200.0,36.8048,36.8206,36.7654,36.7812,87200.0
2011-04-15 13:30:00,46.69,46.7,46.62,46.69,71600.0,36.7891,36.797,36.7339,36.7891,71600.0
2011-04-15 13:35:00,46.68,46.76,46.68,46.76,109100.0,36.7812,36.8442,36.7812,36.8442,109100.0
2011-04-15 13:40:00,46.75,46.75,46.63,46.64,55100.0,36.8364,36.8364,36.7418,36.7497,55100.0
2011-04-15 13:45:00,46.65,46.68,46.64,46.65,60900.0,36.7576,36.7812,36.7497,36.7576,60900.0
2011-04-15 13:50:00,46.65,46.67,46.63,46.64,53900.0,36.7576,36.7733,36.7418,36.7497,53900.0
2011-04-15 13:55:00,46.65,46.66,46.59,46.6,64600.0,36.7576,36.7654,36.7103,36.7182,64600.0
2011-04-15 14:00:00,46.61,46.72,46.57,46.72,151200.0,36.726,36.8127,36.6945,36.8127,151200.0
2011-04-15 14:05:00,46.72,46.78,46.7,46.78,143500.0,36.8127,36.86,36.797,36.86,143500.0
2011-04-15 14:10:00,46.78,46.78,46.69,46.75,76400.0,36.86,36.86,36.7891,36.8364,76400.0
2011-04-15 14:15:00,46.75,46.8,46.74,46.79,102200.0,36.8364,36.8758,36.8285,36.8679,102200.0
2011-04-15 14:20:00,46.8,46.82,46.74,46.75,88700.0,36.8758,36.8915,36.8285,36.8364,88700.0
2011-04-15 14:25:00,46.75,46.77,46.68,46.69,49900.0,36.8364,36.8521,36.7812,36.7891,49900.0
2011-04-15 14:30:00,46.69,46.81,46.69,46.76,232300.0,36.7891,36.8836,36.7891,36.8442,232300.0
2011-04-15 14:35:00,46.76,46.79,46.72,46.72,167900.0,36.8442,36.8679,36.8127,36.8127,167900.0
2011-04-15 14:40:00,46.73,46.77,46.72,46.72,53100.0,36.8206,36.8521,36.8127,36.8127,53100.0
2011-04-15 14:45:00,46.72,46.75,46.66,46.69,113200.0,36.8127,36.8364,36.7654,36.7891,113200.0
2011-04-15 14:50:00,46.7,46.7,46.62,46.65,99900.0,36.797,36.797,36.7339,36.7576,99900.0
2011-04-15 14:55:00,46.64,46.75,46.61,46.72,70100.0,36.7497,36.8364,36.726,36.8127,70100.0
2011-04-15 15:00:00,46.71,46.72,46.56,46.57,127800.0,36.8048,36.8127,36.6866,36.6945,127800.0
2011-04-15 15:05:00,46.56,46.57,46.42,46.5,159300.0,36.6866,36.6945,36.5763,36.6394,159300.0
2011-04-15 15:10:00,46.48,46.48,46.38,46.44,107800.0,36.6236,36.6236,36.5448,36.5921,107800.0
2011-04-15 15:15:00,46.44,46.45,46.3,46.38,191500.0,36.5921,36.6,36.4818,36.5448,191500.0
2011-04-15 15:20:00,46.39,46.44,46.3,46.36,211500.0,36.5527,36.5921,36.4818,36.5291,211500.0
2011-04-15 15:25:00,46.37,46.46,46.37,46.45,163600.0,36.5369,36.6079,36.5369,36.6,163600.0
2011-04-15 15:30:00,46.45,46.5,46.42,46.47,183900.0,36.6,36.6394,36.5763,36.6157,183900.0
2011-04-15 15:35:00,46.47,46.62,46.46,46.62,360400.0,36.6157,36.7339,36.6079,36.7339,360400.0
2011-04-15 15:40:00,46.61,46.66,46.59,46.59,190500.0,36.726,36.7654,36.7103,36.7103,190500.0
2011-04-15 15:45:00,46.6,46.67,46.6,46.66,321600.0,36.7182,36.7733,36.7182,36.7654,321600.0
2011-04-15 15:50:00,46.67,46.74,46.66,46.71,320200.0,36.7733,36.8285,36.7654,36.8048,320200.0
2011-04-15 15:55:00,46.71,46.87,46.64,46.86,737300.0,36.8048,36.9309,36.7497,36.923,737300.0
2011-04-18 09:30:00,47.02,47.02,45.91,45.98,812400.0,37.0491,37.0491,36.1745,36.2296,812400.0
2011-04-18 09:35:00,45.98,46.33,45.63,46.28,988200.0,36.2296,36.5054,35.9539,36.466,988200.0
2011-04-18 09:40:00,46.29,46.7,46.2,46.36,584100.0,36.4739,36.797,36.403,36.5291,584100.0
2011-04-18 09:45:00,46.35,47.17,46.31,47.16,579600.0,36.5212,37.1673,36.4897,37.1594,579600.0
2011-04-18 09:50:00,47.16,47.17,46.76,46.77,620700.0,37.1594,37.1673,36.8442,36.8521,620700.0
2011-04-18 09:55:00,46.77,46.92,46.61,46.8,452700.0,36.8521,36.9703,36.726,36.8758,452700.0
2011-04-18 10:00:00,46.8,46.8,46.53,46.72,379900.0,36.8758,36.8758,36.663,36.8127,379900.0
2011-04-18 10:05:00,46.72,46.73,46.29,46.34,375800.0,36.8127,36.8206,36.4739,36.5133,375800.0
2011-04-18 10:10:00,46.34,46.47,45.92,46.43,414200.0,36.5133,36.6157,36.1824,36.5842,414200.0
2011-04-18 10:15:00,46.43,46.5,46.12,46.26,370400.0,36.5842,36.6394,36.3399,36.4503,370400.0
2011-04-18 10:20:00,46.27,46.56,46.23,46.42,403000.0,36.4581,36.6866,36.4266,36.5763,403000.0
2011-04-18 10:25:00,46.42,46.69,46.33,46.68,320100.0,36.5763,36.7891,36.5054,36.7812,320100.0
2011-04-18 10:30:00,46.68,47.25,46.59,47.03,441200.0,36.7812,37.2303,36.7103,37.057,441200.0
2011-04-18 10:35:00,47.03,47.18,46.72,46.81,305900.0,37.057,37.1752,36.8127,36.8836,305900.0
2011-04-18 10:40:00,46.81,46.85,46.47,46.5,188600.0,36.8836,36.9151,36.6157,36.6394,188600.0
2011-04-18 10:45:00,46.5,46.67,46.4,46.47,173700.0,36.6394,36.7733,36.5606,36.6157,173700.0
2011-04-18 10:50:00,46.48,46.55,46.32,46.41,149700.0,36.6236,36.6788,36.4975,36.5685,149700.0
2011-04-18 10:55:00,46.4,46.46,46.15,46.26,216700.0,36.5606,36.6079,36.3636,36.4503,216700.0
2011-04-18 11:00:00,46.25,46.45,46.2,46.24,255200.0,36.4424,36.6,36.403,36.4345,255200.0
2011-04-18 11:05:00,46.24,46.3,46.14,46.29,151200.0,36.4345,36.4818,36.3557,36.4739,151200.0
2011-04-18 11:10:00,46.28,46.64,46.25,46.59,226600.0,36.466,36.7497,36.4424,36.7103,226600.0
2011-04-18 11:15:00,46.59,47.14,46.54,47.13,477800.0,36.7103,37.1437,36.6709,37.1358,477800.0
2011-04-18 11:20:00,47.14,47.3,46.96,47.01,402300.0,37.1437,37.2697,37.0018,37.0412,402300.0
2011-04-18 11:25:00,47.02,47.1,46.87,46.93,164700.0,37.0491,37.1121,36.9309,36.9782,164700.0
2011-04-18 11:30:00,46.93,47.08,46.9,47.01,252000.0,36.9782,37.0964,36.9545,37.0412,252000.0
2011-04-18 11:35:00,47.03,47.38,47.01,47.37,279200.0,37.057,37.3328,37.0412,37.3249,279200.0
2011-04-18 11:40:00,47.37,47.4,46.96,47.05,199000.0,37.3249,37.3485,37.0018,37.0727,199000.0
2011-04-18 11:45:00,47.05,47.23,47.04,47.18,117300.0,37.0727,37.2146,37.0649,37.1752,117300.0
2011-04-18 11:50:00,47.19,47.38,47.16,47.34,146800.0,37.183,37.3328,37.1594,37.3012,146800.0
2011-04-18 11:55:00,47.33,47.46,47.29,47.36,247600.0,37.2934,37.3958,37.2618,37.317,247600.0
2011-04-18 12:00:00,47.35,47.44,47.28,47.41,269000.0,37.3091,37.38,37.254,37.3564,269000.0
2011-04-18 12:05:00,47.42,47.51,47.4,47.48,229500.0,37.3643,37.4352,37.3485,37.4116,229500.0
2011-04-18 12:10:00,47.47,47.6,47.36,47.5,271600.0,37.4037,37.5061,37.317,37.4273,271600.0
2011-04-18 12:15:00,47.49,47.5,47.42,47.47,102900.0,37.4194,37.4273,37.3643,37.4037,102900.0
2011-04-18 12:20:00,47.48,47.49,47.32,47.37,145400.0,37.4116,37.4194,37.2855,37.3249,145400.0
2011-04-18 12:25:00,47.37,47.55,47.36,47.54,125400.0,37.3249,37.4667,37.317,37.4588,125400.0
2011-04-18 12:30:00,47.54,47.55,47.5,47.53,185800.0,37.4588,37.4667,37.4273,37.4509,185800.0
2011-04-18 12:35:00,47.53,47.63,47.49,47.57,182300.0,37.4509,37.5297,37.4194,37.4825,182300.0
2011-04-18 12:40:00,47.57,47.75,47.56,47.71,191700.0,37.4825,37.6243,37.4746,37.5928,191700.0
2011-04-18 12:45:00,47.72,47.74,47.56,47.57,85300.0,37.6007,37.6164,37.4746,37.4825,85300.0
2011-04-18 12:50:00,47.57,47.64,47.49,47.59,113800.0,37.4825,37.5376,37.4194,37.4982,113800.0
2011-04-18 12:55:00,47.58,47.69,47.52,47.55,68600.0,37.4903,37.577,37.4431,37.4667,68600.0
2011-04-18 13:00:00,47.57,47.64,47.55,47.6,56600.0,37.4825,37.5376,37.4667,37.5061,56600.0
2011-04-18 13:05:00,47.6,47.64,47.45,47.47,96900.0,37.5061,37.5376,37.3879,37.4037,96900.0
2011-04-18 13:10:00,47.47,47.59,47.45,47.53,141300.0,37.4037,37.4982,37.3879,37.4509,141300.0
2011-04-18 13:15:00,47.53,47.61,47.49,47.56,191800.0,37.4509,37.514,37.4194,37.4746,191800.0
2011-04-18 13:20:00,47.55,47.7,47.55,47.62,114000.0,37.4667,37.5849,37.4667,37.5219,114000.0
2011-04-18 13:25:00,47.63,47.7,47.58,47.7,103100.0,37.5297,37.5849,37.4903,37.5849,103100.0
2011-04-18 13:30:00,47.69,47.77,47.62,47.71,179000.0,37.577,37.6401,37.5219,37.5928,179000.0
2011-04-18 13:35:00,47.71,47.78,47.71,47.73,132200.0,37.5928,37.6479,37.5928,37.6085,132200.0
2011-04-18 13:40:00,47.72,47.72,47.54,47.63,115300.0,37.6007,37.6007,37.4588,37.5297,115300.0
2011-04-18 13:45:00,47.62,47.66,47.55,47.66,121300.0,37.5219,37.5534,37.4667,37.5534,121300.0
2011-04-18 13:50:00,47.66,47.78,47.65,47.68,113600.0,37.5534,37.6479,37.5455,37.5691,113600.0
2011-04-18 13:55:00,47.66,47.79,47.59,47.6,114900.0,37.5534,37.6558,37.4982,37.5061,114900.0
2011-04-18 14:00:00,47.59,47.67,47.51,47.57,165000.0,37.4982,37.5613,37.4352,37.4825,165000.0
2011-04-18 14:05:00,47.56,47.57,47.44,47.44,302100.0,37.4746,37.4825,37.38,37.38,302100.0
2011-04-18 14:10:00,47.45,47.58,47.38,47.58,141700.0,37.3879,37.4903,37.3328,37.4903,141700.0
2011-04-18 14:15:00,47.57,47.57,47.4,47.4,64700.0,37.4825,37.4825,37.3485,37.3485,64700.0
2011-04-18 14:20:00,47.4,47.5,47.39,47.4,80300.0,37.3485,37.4273,37.3406,37.3485,80300.0
2011-04-18 14:25:00,47.39,47.42,47.19,47.2,165000.0,37.3406,37.3643,37.183,37.1909,165000.0
2011-04-18 14:30:00,47.21,47.32,47.2,47.21,178100.0,37.1988,37.2855,37.1909,37.1988,178100.0
2011-04-18 14:35:00,47.21,47.31,47.1,47.25,164500.0,37.1988,37.2776,37.1121,37.2303,164500.0
2011-04-18 14:40:00,47.25,47.38,47.2,47.26,125600.0,37.2303,37.3328,37.1909,37.2382,125600.0
2011-04-18 14:45:00,47.26,47.49,47.26,47.47,133300.0,37.2382,37.4194,37.2382,37.4037,133300.0
2011-04-18 14:50:00,47.46,47.56,47.41,47.5,142000.0,37.3958,37.4746,37.3564,37.4273,142000.0
2011-04-18 14:55:00,47.5,47.61,47.48,47.49,139100.0,37.4273,37.514,37.4116,37.4194,139100.0
2011-04-18 15:00:00,47.49,47.51,47.42,47.46,158800.0,37.4194,37.4352,37.3643,37.3958,158800.0
2011-04-18 15:05:00,47.45,47.54,47.28,47.33,163100.0,37.3879,37.4588,37.254,37.2934,163100.0
2011-04-18 15:10:00,47.33,47.46,47.25,47.44,135400.0,37.2934,37.3958,37.2303,37.38,135400.0
2011-04-18 15:15:00,47.44,47.61,47.41,47.59,164100.0,37.38,37.514,37.3564,37.4982,164100.0
2011-04-18 15:20:00,47.58,47.64,47.44,47.45,590400.0,37.4903,37.5376,37.38,37.3879,590400.0
2011-04-18 15:25:00,47.45,47.45,47.35,47.42,146200.0,37.3879,37.3879,37.3091,37.3643,146200.0
2011-04-18 15:30:00,47.42,47.62,47.4,47.53,305200.0,37.3643,37.5219,37.3485,37.4509,305200.0
2011-04-18 15:35:00,47.52,47.54,47.36,47.4,217800.0,37.4431,37.4588,37.317,37.3485,217800.0
2011-04-18 15:40:00,47.39,47.4,47.28,47.38,224700.0,37.3406,37.3485,37.254,37.3328,224700.0
2011-04-18 15:45:00,47.37,47.42,47.22,47.23,280400.0,37.3249,37.3643,37.2067,37.2146,280400.0
2011-04-18 15:50:00,47.24,47.32,47.07,47.16,392700.0,37.2224,37.2855,37.0885,37.1594,392700.0
2011-04-18 15:55:00,47.16,47.24,47.11,47.15,579700.0,37.1594,37.2224,37.12,37.1515,579700.0
2011-04-19 09:30:00,47.02,47.39,46.97,47.38,462300.0,37.0491,37.3406,37.0097,37.3328,462300.0
2011-04-19 09:35:00,47.37,47.98,47.35,47.72,721300.0,37.3249,37.8055,37.3091,37.6007,721300.0
2011-04-19 09:40:00,47.72,48.04,47.71,47.92,549100.0,37.6007,37.8528,37.5928,37.7582,549100.0
2011-04-19 09:45:00,47.93,47.96,47.71,47.84,351000.0,37.7661,37.7898,37.5928,37.6952,351000.0
2011-04-19 09:50:00,47.82,47.92,47.72,47.72,214800.0,37.6795,37.7582,37.6007,37.6007,214800.0
2011-04-19 09:55:00,47.72,47.97,47.63,47.88,324500.0,37.6007,37.7976,37.5297,37.7267,324500.0
2011-04-19 10:00:00,47.87,47.91,47.71,47.72,445200.0,37.7189,37.7504,37.5928,37.6007,445200.0
2011-04-19 10:05:00,47.73,47.8,47.6,47.63,259500.0,37.6085,37.6637,37.5061,37.5297,259500.0
2011-04-19 10:10:00,47.63,47.92,47.62,47.89,351100.0,37.5297,37.7582,37.5219,37.7346,351100.0
2011-04-19 10:15:00,47.9,48.05,47.9,48.03,221400.0,37.7425,37.8607,37.7425,37.8449,221400.0
2011-04-19 10:20:00,48.04,48.06,47.92,47.96,139600.0,37.8528,37.8686,37.7582,37.7898,139600.0
2011-04-19 10:25:00,47.95,48.03,47.9,48.0,182300.0,37.7819,37.8449,37.7425,37.8213,182300.0
2011-04-19 10:30:00,48.01,48.03,47.91,48.0,245200.0,37.8292,37.8449,37.7504,37.8213,245200.0
2011-04-19 10:35:00,48.01,48.2,47.99,48.08,239300.0,37.8292,37.9789,37.8134,37.8843,239300.0
2011-04-19 10:40:00,48.08,48.24,48.02,48.23,165500.0,37.8843,38.0104,37.837,38.0025,165500.0
2011-04-19 10:45:00,48.23,48.38,48.15,48.35,252300.0,38.0025,38.1207,37.9395,38.0971,252300.0
2011-04-19 10:50:00,48.34,48.36,48.18,48.23,176400.0,38.0892,38.1049,37.9631,38.0025,176400.0
2011-04-19 10:55:00,48.24,48.24,48.06,48.12,104500.0,38.0104,38.0104,37.8686,37.9158,104500.0
2011-04-19 11:00:00,48.11,48.12,48.0,48.04,379400.0,37.908,37.9158,37.8213,37.8528,379400.0
2011-04-19 11:05:00,48.04,48.47,48.04,48.46,284000.0,37.8528,38.1916,37.8528,38.1837,284000.0
2011-04-19 11:10:00,48.46,48.49,48.38,48.4,224000.0,38.1837,38.2074,38.1207,38.1365,224000.0
2011-04-19 11:15:00,48.41,48.47,48.24,48.3,143200.0,38.1443,38.1916,38.0104,38.0577,143200.0
2011-04-19 11:20:00,48.27,48.31,48.08,48.12,215400.0,38.034,38.0655,37.8843,37.9158,215400.0
2011-04-19 11:25:00,48.13,48.21,48.1,48.16,114800.0,37.9237,37.9868,37.9001,37.9474,114800.0
2011-04-19 11:30:00,48.17,48.38,48.15,48.37,147700.0,37.9552,38.1207,37.9395,38.1128,147700.0
2011-04-19 11:35:00,48.38,48.63,48.38,48.59,317200.0,38.1207,38.3177,38.1207,38.2862,317200.0
2011-04-19 11:40:00,48.6,48.71,48.58,48.63,265700.0,38.294,38.3807,38.2783,38.3177,265700.0
2011-04-19 11:45:00,48.62,48.63,48.5,48.54,112800.0,38.3098,38.3177,38.2153,38.2468,112800.0
2011-04-19 11:50:00,48.55,48.55,48.39,48.47,152600.0,38.2547,38.2547,38.1286,38.1916,152600.0
2011-04-19 11:55:00,48.49,48.52,48.4,48.46,59000.0,38.2074,38.231,38.1365,38.1837,59000.0
2011-04-19 12:00:00,48.46,48.63,48.43,48.62,144200.0,38.1837,38.3177,38.1601,38.3098,144200.0
2011-04-19 12:05:00,48.61,48.67,48.54,48.67,188000.0,38.3019,38.3492,38.2468,38.3492,188000.0
2011-04-19 12:10:00,48.67,48.78,48.65,48.75,179100.0,38.3492,38.4359,38.3334,38.4122,179100.0
2011-04-19 12:15:00,48.74,48.75,48.59,48.6,118400.0,38.4044,38.4122,38.2862,38.294,118400.0
2011-04-19 12:20:00,48.59,48.59,48.49,48.5,139100.0,38.2862,38.2862,38.2074,38.2153,139100.0
2011-04-19 12:25:00,48.5,48.5,48.37,48.46,229800.0,38.2153,38.2153,38.1128,38.1837,229800.0
2011-04-19 12:30:00,48.46,48.46,48.32,48.42,157500.0,38.1837,38.1837,38.0734,38.1522,157500.0
2011-04-19 12:35:00,48.42,48.53,48.35,48.53,125400.0,38.1522,38.2389,38.0971,38.2389,125400.0
2011-04-19 12:40:00,48.53,48.56,48.45,48.56,123400.0,38.2389,38.2625,38.1759,38.2625,123400.0
2011-04-19 12:45:00,48.56,48.65,48.55,48.6,198500.0,38.2625,38.3334,38.2547,38.294,198500.0
2011-04-19 12:50:00,48.61,48.71,48.61,48.65,196700.0,38.3019,38.3807,38.3019,38.3334,196700.0
2011-04-19 12:55:00,48.66,48.71,48.65,48.7,130700.0,38.3413,38.3807,38.3334,38.3728,130700.0
2011-04-19 13:00:00,48.7,48.76,48.65,48.75,148400.0,38.3728,38.4201,38.3334,38.4122,148400.0
2011-04-19 13:05:00,48.75,48.91,48.75,48.76,189600.0,38.4122,38.5383,38.4122,38.4201,189600.0
2011-04-19 13:10:00,48.76,48.88,48.73,48.88,104500.0,38.4201,38.5147,38.3965,38.5147,104500.0
2011-04-19 13:15:00,48.88,48.96,48.84,48.85,146800.0,38.5147,38.5777,38.4832,38.491,146800.0
2011-04-19 13:20:00,48.84,48.9,48.82,48.84,92100.0,38.4832,38.5304,38.4674,38.4832,92100.0
2011-04-19 13:25:00,48.84,48.91,48.82,48.85,118700.0,38.4832,38.5383,38.4674,38.491,118700.0
2011-04-19 13:30:00,48.86,48.87,48.79,48.84,91000.0,38.4989,38.5068,38.4438,38.4832,91000.0
2011-04-19 13:35:00,48.84,48.9,48.82,48.84,77000.0,38.4832,38.5304,38.4674,38.4832,77000.0
2011-04-19 13:40:00,48.85,48.95,48.84,48.95,147500.0,38.491,38.5698,38.4832,38.5698,147500.0
2011-04-19 13:45:00,48.94,49.0,48.88,48.98,296600.0,38.5619,38.6092,38.5147,38.5935,296600.0
2011-04-19 13:50:00,48.99,49.0,48.88,48.91,308100.0,38.6013,38.6092,38.5147,38.5383,308100.0
2011-04-19 13:55:00,48.91,48.93,48.82,48.87,102200.0,38.5383,38.5541,38.4674,38.5068,102200.0
2011-04-19 14:00:00,48.87,48.88,48.76,48.78,123300.0,38.5068,38.5147,38.4201,38.4359,123300.0
2011-04-19 14:05:00,48.77,48.78,48.66,48.67,157100.0,38.428,38.4359,38.3413,38.3492,157100.0
2011-04-19 14:10:00,48.68,48.88,48.67,48.86,175300.0,38.3571,38.5147,38.3492,38.4989,175300.0
2011-04-19 14:15:00,48.86,48.94,48.86,48.9,217200.0,38.4989,38.5619,38.4989,38.5304,217200.0
2011-04-19 14:20:00,48.9,48.93,48.87,48.91,155800.0,38.5304,38.5541,38.5068,38.5383,155800.0
2011-04-19 14:25:00,48.92,48.93,48.78,48.83,195400.0,38.5462,38.5541,38.4359,38.4753,195400.0
2011-04-19 14:30:00,48.83,48.86,48.72,48.75,152600.0,38.4753,38.4989,38.3886,38.4122,152600.0
2011-04-19 14:35:00,48.75,48.95,48.75,48.88,123700.0,38.4122,38.5698,38.4122,38.5147,123700.0
2011-04-19 14:40:00,48.88,48.98,48.88,48.97,127200.0,38.5147,38.5935,38.5147,38.5856,127200.0
2011-04-19 14:45:00,48.96,48.97,48.78,48.82,178900.0,38.5777,38.5856,38.4359,38.4674,178900.0
2011-04-19 14:50:00,48.82,48.91,48.8,48.89,165300.0,38.4674,38.5383,38.4516,38.5226,165300.0
2011-04-19 14:55:00,48.89,49.03,48.89,48.94,207800.0,38.5226,38.6329,38.5226,38.5619,207800.0
2011-04-19 15:00:00,48.93,48.95,48.88,48.89,144000.0,38.5541,38.5698,38.5147,38.5226,144000.0
2011-04-19 15:05:00,48.9,48.9,48.82,48.85,221900.0,38.5304,38.5304,38.4674,38.491,221900.0
2011-04-19 15:10:00,48.85,48.87,48.79,48.8,187800.0,38.491,38.5068,38.4438,38.4516,187800.0
2011-04-19 15:15:00,48.8,48.96,48.79,48.95,195500.0,38.4516,38.5777,38.4438,38.5698,195500.0
2011-04-19 15:20:00,48.95,48.95,48.71,48.71,231400.0,38.5698,38.5698,38.3807,38.3807,231400.0
2011-04-19 15:25:00,48.72,48.86,48.71,48.82,178300.0,38.3886,38.4989,38.3807,38.4674,178300.0
2011-04-19 15:30:00,48.83,48.87,48.78,48.87,168400.0,38.4753,38.5068,38.4359,38.5068,168400.0
2011-04-19 15:35:00,48.87,48.89,48.8,48.82,205300.0,38.5068,38.5226,38.4516,38.4674,205300.0
2011-04-19 15:40:00,48.82,48.9,48.8,48.85,296000.0,38.4674,38.5304,38.4516,38.491,296000.0
2011-04-19 15:45:00,48.86,48.88,48.76,48.82,387000.0,38.4989,38.5147,38.4201,38.4674,387000.0
2011-04-19 15:50:00,48.83,48.94,48.82,48.93,424400.0,38.4753,38.5619,38.4674,38.5541,424400.0
2011-04-19 15:55:00,48.93,49.03,48.92,49.0,770200.0,38.5541,38.6329,38.5462,38.6092,770200.0
2011-04-20 09:30:00,49.6,49.82,49.44,49.48,440900.0,39.082,39.2553,38.9559,38.9874,440900.0
2011-04-20 09:35:00,49.49,49.65,49.37,49.5,432600.0,38.9953,39.1214,38.9008,39.0032,432600.0
2011-04-20 09:40:00,49.5,49.64,49.41,49.62,238000.0,39.0032,39.1135,38.9323,39.0978,238000.0
2011-04-20 09:45:00,49.63,49.75,49.6,49.7,246800.0,39.1056,39.2002,39.082,39.1608,246800.0
2011-04-20 09:50:00,49.7,49.7,49.59,49.65,313700.0,39.1608,39.1608,39.0741,39.1214,313700.0
2011-04-20 09:55:00,49.64,49.66,49.61,49.65,295800.0,39.1135,39.1293,39.0899,39.1214,295800.0
2011-04-20 10:00:00,49.65,49.75,49.6,49.61,283500.0,39.1214,39.2002,39.082,39.0899,283500.0
2011-04-20 10:05:00,49.61,49.67,49.5,49.58,250700.0,39.0899,39.1371,39.0032,39.0662,250700.0
2011-04-20 10:10:00,49.58,49.66,49.51,49.62,177700.0,39.0662,39.1293,39.0111,39.0978,177700.0
2011-04-20 10:15:00,49.61,49.69,49.6,49.65,166500.0,39.0899,39.1529,39.082,39.1214,166500.0
2011-04-20 10:20:00,49.64,49.72,49.61,49.63,125200.0,39.1135,39.1765,39.0899,39.1056,125200.0
2011-04-20 10:25:00,49.64,49.67,49.51,49.53,141900.0,39.1135,39.1371,39.0111,39.0268,141900.0
2011-04-20 10:30:00,49.54,49.66,49.53,49.66,124800.0,39.0347,39.1293,39.0268,39.1293,124800.0
2011-04-20 10:35:00,49.67,49.7,49.61,49.64,197300.0,39.1371,39.1608,39.0899,39.1135,197300.0
2011-04-20 10:40:00,49.64,49.65,49.6,49.62,98800.0,39.1135,39.1214,39.082,39.0978,98800.0
2011-04-20 10:45:00,49.62,49.72,49.61,49.67,110800.0,39.0978,39.1765,39.0899,39.1371,110800.0
2011-04-20 10:50:00,49.67,49.69,49.63,49.64,105800.0,39.1371,39.1529,39.1056,39.1135,105800.0
2011-04-20 10:55:00,49.64,49.66,49.62,49.64,100900.0,39.1135,39.1293,39.0978,39.1135,100900.0
2011-04-20 11:00:00,49.64,49.7,49.57,49.69,102500.0,39.1135,39.1608,39.0584,39.1529,102500.0
2011-04-20 11:05:00,49.7,49.71,49.63,49.69,115300.0,39.1608,39.1687,39.1056,39.1529,115300.0
2011-04-20 11:10:00,49.69,49.78,49.66,49.71,185200.0,39.1529,39.2238,39.1293,39.1687,185200.0
2011-04-20 11:15:00,49.71,49.76,49.63,49.67,192200.0,39.1687,39.2081,39.1056,39.1371,192200.0
2011-04-20 11:20:00,49.67,49.67,49.55,49.6,167200.0,39.1371,39.1371,39.0426,39.082,167200.0
2011-04-20 11:25:00,49.61,49.76,49.58,49.73,145800.0,39.0899,39.2081,39.0662,39.1844,145800.0
2011-04-20 11:30:00,49.73,49.76,49.71,49.72,100700.0,39.1844,39.2081,39.1687,39.1765,100700.0
2011-04-20 11:35:00,49.71,49.72,49.67,49.69,113200.0,39.1687,39.1765,39.1371,39.1529,113200.0
2011-04-20 11:40:00,49.69,49.78,49.68,49.75,146500.0,39.1529,39.2238,39.145,39.2002,146500.0
2011-04-20 11:45:00,49.75,49.84,49.75,49.8,104300.0,39.2002,39.2711,39.2002,39.2396,104300.0
2011-04-20 11:50:00,49.8,49.84,49.77,49.8,61000.0,39.2396,39.2711,39.2159,39.2396,61000.0
2011-04-20 11:55:00,49.81,49.9,49.79,49.87,165600.0,39.2475,39.3184,39.2317,39.2947,165600.0
2011-04-20 12:00:00,49.88,49.94,49.86,49.87,214000.0,39.3026,39.3499,39.2869,39.2947,214000.0
2011-04-20 12:05:00,49.87,49.92,49.85,49.89,137200.0,39.2947,39.3341,39.279,39.3105,137200.0
2011-04-20 12:10:00,49.89,49.94,49.84,49.84,101100.0,39.3105,39.3499,39.2711,39.2711,101100.0
2011-04-20 12:15:00,49.84,49.84,49.8,49.81,64400.0,39.2711,39.2711,39.2396,39.2475,64400.0
2011-04-20 12:20:00,49.81,49.84,49.79,49.82,68900.0,39.2475,39.2711,39.2317,39.2553,68900.0
2011-04-20 12:25:00,49.83,49.83,49.67,49.71,142600.0,39.2632,39.2632,39.1371,39.1687,142600.0
2011-04-20 12:30:00,49.7,49.72,49.59,49.61,189100.0,39.1608,39.1765,39.0741,39.0899,189100.0
2011-04-20 12:35:00,49.61,49.64,49.57,49.62,83300.0,39.0899,39.1135,39.0584,39.0978,83300.0
2011-04-20 12:40:00,49.62,49.63,49.56,49.61,74700.0,39.0978,39.1056,39.0505,39.0899,74700.0
2011-04-20 12:45:00,49.62,49.72,49.6,49.67,81700.0,39.0978,39.1765,39.082,39.1371,81700.0
2011-04-20 12:50:00,49.68,49.72,49.67,49.71,36200.0,39.145,39.1765,39.1371,39.1687,36200.0
2011-04-20 12:55:00,49.7,49.71,49.64,49.64,47500.0,39.1608,39.1687,39.1135,39.1135,47500.0
2011-04-20 13:00:00,49.64,49.73,49.64,49.71,68700.0,39.1135,39.1844,39.1135,39.1687,68700.0
2011-04-20 13:05:00,49.7,49.71,49.65,49.65,32800.0,39.1608,39.1687,39.1214,39.1214,32800.0
2011-04-20 13:10:00,49.66,49.71,49.62,49.63,111500.0,39.1293,39.1687,39.0978,39.1056,111500.0
2011-04-20 13:15:00,49.63,49.7,49.62,49.69,64700.0,39.1056,39.1608,39.0978,39.1529,64700.0
2011-04-20 13:20:00,49.69,49.69,49.58,49.6,174900.0,39.1529,39.1529,39.0662,39.082,174900.0
2011-04-20 13:25:00,49.6,49.67,49.57,49.59,146700.0,39.082,39.1371,39.0584,39.0741,146700.0
2011-04-20 13:30:00,49.59,49.65,49.55,49.64,74800.0,39.0741,39.1214,39.0426,39.1135,74800.0
2011-04-20 13:35:00,49.65,49.7,49.64,49.7,57200.0,39.1214,39.1608,39.1135,39.1608,57200.0
2011-04-20 13:40:00,49.7,49.72,49.63,49.64,76200.0,39.1608,39.1765,39.1056,39.1135,76200.0
2011-04-20 13:45:00,49.64,49.66,49.61,49.63,49400.0,39.1135,39.1293,39.0899,39.1056,49400.0
2011-04-20 13:50:00,49.63,49.67,49.59,49.6,110400.0,39.1056,39.1371,39.0741,39.082,110400.0
2011-04-20 13:55:00,49.6,49.63,49.58,49.62,71000.0,39.082,39.1056,39.0662,39.0978,71000.0
2011-04-20 14:00:00,49.61,49.63,49.55,49.61,83200.0,39.0899,39.1056,39.0426,39.0899,83200.0
2011-04-20 14:05:00,49.61,49.61,49.55,49.56,60100.0,39.0899,39.0899,39.0426,39.0505,60100.0
2011-04-20 14:10:00,49.57,49.65,49.5,49.55,133000.0,39.0584,39.1214,39.0032,39.0426,133000.0
2011-04-20 14:15:00,49.56,49.6,49.55,49.58,50100.0,39.0505,39.082,39.0426,39.0662,50100.0
2011-04-20 14:20:00,49.59,49.59,49.53,49.55,128600.0,39.0741,39.0741,39.0268,39.0426,128600.0
2011-04-20 14:25:00,49.55,49.61,49.54,49.56,63400.0,39.0426,39.0899,39.0347,39.0505,63400.0
2011-04-20 14:30:00,49.56,49.59,49.54,49.58,38900.0,39.0505,39.0741,39.0347,39.0662,38900.0
2011-04-20 14:35:00,49.59,49.65,49.56,49.59,72800.0,39.0741,39.1214,39.0505,39.0741,72800.0
2011-04-20 14:40:00,49.59,49.64,49.57,49.58,51500.0,39.0741,39.1135,39.0584,39.0662,51500.0
2011-04-20 14:45:00,49.58,49.68,49.58,49.65,71400.0,39.0662,39.145,39.0662,39.1214,71400.0
2011-04-20 14:50:00,49.65,49.72,49.64,49.66,82900.0,39.1214,39.1765,39.1135,39.1293,82900.0
2011-04-20 14:55:00,49.66,49.7,49.64,49.65,72400.0,39.1293,39.1608,39.1135,39.1214,72400.0
2011-04-20 15:00:00,49.66,49.67,49.62,49.62,89100.0,39.1293,39.1371,39.0978,39.0978,89100.0
2011-04-20 15:05:00,49.62,49.69,49.62,49.64,97800.0,39.0978,39.1529,39.0978,39.1135,97800.0
2011-04-20 15:10:00,49.65,49.71,49.64,49.67,88000.0,39.1214,39.1687,39.1135,39.1371,88000.0
2011-04-20 15:15:00,49.67,49.7,49.63,49.65,98400.0,39.1371,39.1608,39.1056,39.1214,98400.0
2011-04-20 15:20:00,49.64,49.7,49.59,49.7,131300.0,39.1135,39.1608,39.0741,39.1608,131300.0
2011-04-20 15:25:00,49.69,49.73,49.67,49.72,140100.0,39.1529,39.1844,39.1371,39.1765,140100.0
2011-04-20 15:30:00,49.71,49.74,49.67,49.72,137100.0,39.1687,39.1923,39.1371,39.1765,137100.0
2011-04-20 15:35:00,49.73,49.78,49.69,49.77,247500.0,39.1844,39.2238,39.1529,39.2159,247500.0
2011-04-20 15:40:00,49.77,49.81,49.76,49.81,259100.0,39.2159,39.2475,39.2081,39.2475,259100.0
2011-04-20 15:45:00,49.81,49.81,49.73,49.78,396100.0,39.2475,39.2475,39.1844,39.2238,396100.0
2011-04-20 15:50:00,49.79,49.8,49.65,49.66,336400.0,39.2317,39.2396,39.1214,39.1293,336400.0
2011-04-20 15:55:00,49.67,49.71,49.64,49.68,511900.0,39.1371,39.1687,39.1135,39.145,511900.0
2011-04-21 09:30:00,49.05,50.15,48.76,50.14,2071400.0,38.6486,39.5154,38.4201,39.5075,2071400.0
2011-04-21 09:35:00,50.14,50.25,49.74,49.9,1018000.0,39.5075,39.5942,39.1923,39.3184,1018000.0
2011-04-21 09:40:00,49.92,50.05,49.7,49.7,377100.0,39.3341,39.4366,39.1608,39.1608,377100.0
2011-04-21 09:45:00,49.7,49.71,49.35,49.4,416800.0,39.1608,39.1687,38.885,38.9244,416800.0
2011-04-21 09:50:00,49.4,49.9,49.34,49.38,346300.0,38.9244,39.3184,38.8771,38.9086,346300.0
2011-04-21 09:55:00,49.39,49.39,49.08,49.19,347900.0,38.9165,38.9165,38.6723,38.7589,347900.0
2011-04-21 10:00:00,49.19,49.2,48.77,48.79,345100.0,38.7589,38.7668,38.428,38.4438,345100.0
2011-04-21 10:05:00,48.78,49.02,48.45,49.02,557300.0,38.4359,38.625,38.1759,38.625,557300.0
2011-04-21 10:10:00,49.01,49.07,48.9,48.95,254900.0,38.6171,38.6644,38.5304,38.5698,254900.0
2011-04-21 10:15:00,48.94,48.99,48.81,48.99,167400.0,38.5619,38.6013,38.4595,38.6013,167400.0
2011-04-21 10:20:00,48.99,49.11,48.88,49.09,190000.0,38.6013,38.6959,38.5147,38.6801,190000.0
2011-04-21 10:25:00,49.08,49.13,48.98,49.03,238600.0,38.6723,38.7117,38.5935,38.6329,238600.0
2011-04-21 10:30:00,49.04,49.15,48.99,49.01,174700.0,38.6407,38.7274,38.6013,38.6171,174700.0
2011-04-21 10:35:00,49.01,49.1,48.99,49.06,201900.0,38.6171,38.688,38.6013,38.6565,201900.0
2011-04-21 10:40:00,49.06,49.27,49.06,49.26,192300.0,38.6565,38.822,38.6565,38.8141,192300.0
2011-04-21 10:45:00,49.25,49.39,49.24,49.33,259900.0,38.8062,38.9165,38.7983,38.8692,259900.0
2011-04-21 10:50:00,49.33,49.48,49.32,49.48,183500.0,38.8692,38.9874,38.8614,38.9874,183500.0
2011-04-21 10:55:00,49.48,49.55,49.43,49.49,108700.0,38.9874,39.0426,38.948,38.9953,108700.0
2011-04-21 11:00:00,49.49,49.52,49.38,49.47,152800.0,38.9953,39.019,38.9086,38.9796,152800.0
2011-04-21 11:05:00,49.47,49.5,49.43,49.46,62800.0,38.9796,39.0032,38.948,38.9717,62800.0
2011-04-21 11:10:00,49.47,49.51,49.45,49.5,87600.0,38.9796,39.0111,38.9638,39.0032,87600.0
2011-04-21 11:15:00,49.49,49.49,49.43,49.44,71200.0,38.9953,38.9953,38.948,38.9559,71200.0
2011-04-21 11:20:00,49.44,49.51,49.43,49.49,72300.0,38.9559,39.0111,38.948,38.9953,72300.0
2011-04-21 11:25:00,49.5,49.74,49.48,49.73,206900.0,39.0032,39.1923,38.9874,39.1844,206900.0
2011-04-21 11:30:00,49.73,49.8,49.69,49.75,236800.0,39.1844,39.2396,39.1529,39.2002,236800.0
2011-04-21 11:35:00,49.74,49.75,49.63,49.66,125500.0,39.1923,39.2002,39.1056,39.1293,125500.0
2011-04-21 11:40:00,49.66,49.67,49.55,49.56,78000.0,39.1293,39.1371,39.0426,39.0505,78000.0
2011-04-21 11:45:00,49.56,49.6,49.5,49.6,66600.0,39.0505,39.082,39.0032,39.082,66600.0
2011-04-21 11:50:00,49.6,49.66,49.59,49.62,112300.0,39.082,39.1293,39.0741,39.0978,112300.0
2011-04-21 11:55:00,49.61,49.66,49.58,49.66,68400.0,39.0899,39.1293,39.0662,39.1293,68400.0
2011-04-21 12:00:00,49.66,49.7,49.65,49.69,189200.0,39.1293,39.1608,39.1214,39.1529,189200.0
2011-04-21 12:05:00,49.7,49.72,49.68,49.7,98600.0,39.1608,39.1765,39.145,39.1608,98600.0
2011-04-21 12:10:00,49.7,49.79,49.69,49.79,83700.0,39.1608,39.2317,39.1529,39.2317,83700.0
2011-04-21 12:15:00,49.78,49.8,49.72,49.75,87200.0,39.2238,39.2396,39.1765,39.2002,87200.0
2011-04-21 12:20:00,49.75,49.8,49.74,49.78,152600.0,39.2002,39.2396,39.1923,39.2238,152600.0
2011-04-21 12:25:00,49.78,49.84,49.77,49.78,136800.0,39.2238,39.2711,39.2159,39.2238,136800.0
2011-04-21 12:30:00,49.79,49.82,49.73,49.81,141200.0,39.2317,39.2553,39.1844,39.2475,141200.0
2011-04-21 12:35:00,49.82,49.82,49.7,49.7,96000.0,39.2553,39.2553,39.1608,39.1608,96000.0
2011-04-21 12:40:00,49.7,49.76,49.69,49.75,286500.0,39.1608,39.2081,39.1529,39.2002,286500.0
2011-04-21 12:45:00,49.75,49.81,49.74,49.79,397700.0,39.2002,39.2475,39.1923,39.2317,397700.0
2011-04-21 12:50:00,49.79,49.97,49.79,49.97,221600.0,39.2317,39.3735,39.2317,39.3735,221600.0
2011-04-21 12:55:00,49.95,49.96,49.8,49.8,298100.0,39.3578,39.3657,39.2396,39.2396,298100.0
2011-04-21 13:00:00,49.81,49.9,49.8,49.9,41200.0,39.2475,39.3184,39.2396,39.3184,41200.0
2011-04-21 13:05:00,49.9,49.93,49.83,49.84,124100.0,39.3184,39.342,39.2632,39.2711,124100.0
2011-04-21 13:10:00,49.83,49.89,49.83,49.89,137700.0,39.2632,39.3105,39.2632,39.3105,137700.0
2011-04-21 13:15:00,49.88,49.92,49.88,49.89,51500.0,39.3026,39.3341,39.3026,39.3105,51500.0
2011-04-21 13:20:00,49.88,49.93,49.88,49.9,71800.0,39.3026,39.342,39.3026,39.3184,71800.0
2011-04-21 13:25:00,49.9,49.96,49.89,49.96,37900.0,39.3184,39.3657,39.3105,39.3657,37900.0
2011-04-21 13:30:00,49.95,49.99,49.93,49.98,98900.0,39.3578,39.3893,39.342,39.3814,98900.0
2011-04-21 13:35:00,49.98,50.0,49.97,49.99,62200.0,39.3814,39.3972,39.3735,39.3893,62200.0
2011-04-21 13:40:00,49.99,50.0,49.96,49.98,50200.0,39.3893,39.3972,39.3657,39.3814,50200.0
2011-04-21 13:45:00,49.98,50.05,49.97,50.04,94700.0,39.3814,39.4366,39.3735,39.4287,94700.0
2011-04-21 13:50:00,50.04,50.07,50.0,50.05,93800.0,39.4287,39.4523,39.3972,39.4366,93800.0
2011-04-21 13:55:00,50.05,50.06,50.03,50.06,46800.0,39.4366,39.4444,39.4208,39.4444,46800.0
2011-04-21 14:00:00,50.06,50.06,49.96,50.0,100700.0,39.4444,39.4444,39.3657,39.3972,100700.0
2011-04-21 14:05:00,50.0,50.1,49.97,50.09,191600.0,39.3972,39.476,39.3735,39.4681,191600.0
2011-04-21 14:10:00,50.09,50.2,50.06,50.2,217800.0,39.4681,39.5548,39.4444,39.5548,217800.0
2011-04-21 14:15:00,50.19,50.36,50.19,50.36,335200.0,39.5469,39.6808,39.5469,39.6808,335200.0
2011-04-21 14:20:00,50.36,50.48,50.36,50.47,306000.0,39.6808,39.7754,39.6808,39.7675,306000.0
2011-04-21 14:25:00,50.48,50.49,50.33,50.35,155300.0,39.7754,39.7833,39.6572,39.673,155300.0
2011-04-21 14:30:00,50.34,50.39,50.28,50.29,133100.0,39.6651,39.7045,39.6178,39.6257,133100.0
2011-04-21 14:35:00,50.29,50.31,50.26,50.29,61000.0,39.6257,39.6414,39.602,39.6257,61000.0
2011-04-21 14:40:00,50.29,50.33,50.24,50.33,106700.0,39.6257,39.6572,39.5863,39.6572,106700.0
2011-04-21 14:45:00,50.32,50.35,50.28,50.31,76100.0,39.6493,39.673,39.6178,39.6414,76100.0
2011-04-21 14:50:00,50.31,50.36,50.3,50.34,90900.0,39.6414,39.6808,39.6336,39.6651,90900.0
2011-04-21 14:55:00,50.34,50.34,50.15,50.15,112400.0,39.6651,39.6651,39.5154,39.5154,112400.0
2011-04-21 15:00:00,50.14,50.2,50.12,50.19,129600.0,39.5075,39.5548,39.4917,39.5469,129600.0
2011-04-21 15:05:00,50.19,50.34,50.18,50.33,133500.0,39.5469,39.6651,39.539,39.6572,133500.0
2011-04-21 15:10:00,50.33,50.4,50.33,50.4,187900.0,39.6572,39.7123,39.6572,39.7123,187900.0
2011-04-21 15:15:00,50.4,50.47,50.39,50.47,167900.0,39.7123,39.7675,39.7045,39.7675,167900.0
2011-04-21 15:20:00,50.46,50.56,50.45,50.56,293800.0,39.7596,39.8384,39.7517,39.8384,293800.0
2011-04-21 15:25:00,50.57,50.65,50.53,50.56,429800.0,39.8463,39.9093,39.8148,39.8384,429800.0
2011-04-21 15:30:00,50.56,50.67,50.56,50.63,246200.0,39.8384,39.9251,39.8384,39.8936,246200.0
2011-04-21 15:35:00,50.62,50.73,50.62,50.73,277500.0,39.8857,39.9724,39.8857,39.9724,277500.0
2011-04-21 15:40:00,50.73,50.84,50.63,50.66,509900.0,39.9724,40.059,39.8936,39.9172,509900.0
2011-04-21 15:45:00,50.67,50.7,50.55,50.58,341800.0,39.9251,39.9487,39.8305,39.8542,341800.0
2011-04-21 15:50:00,50.57,50.62,50.47,50.48,388600.0,39.8463,39.8857,39.7675,39.7754,388600.0
2011-04-21 15:55:00,50.49,50.49,50.43,50.47,533500.0,39.7833,39.7833,39.736,39.7675,533500.0
2011-04-25 09:30:00,50.16,50.43,50.03,50.4,277100.0,39.5232,39.736,39.4208,39.7123,277100.0
2011-04-25 09:35:00,50.4,50.57,50.39,50.53,139500.0,39.7123,39.8463,39.7045,39.8148,139500.0
2011-04-25 09:40:00,50.53,50.58,50.44,50.47,123000.0,39.8148,39.8542,39.7439,39.7675,123000.0
2011-04-25 09:45:00,50.47,50.77,50.47,50.55,135700.0,39.7675,40.0039,39.7675,39.8305,135700.0
2011-04-25 09:50:00,50.55,50.67,50.5,50.53,173800.0,39.8305,39.9251,39.7911,39.8148,173800.0
2011-04-25 09:55:00,50.52,50.61,50.45,50.56,159500.0,39.8069,39.8778,39.7517,39.8384,159500.0
2011-04-25 10:00:00,50.57,50.6,50.48,50.59,94800.0,39.8463,39.8699,39.7754,39.8621,94800.0
2011-04-25 10:05:00,50.59,50.59,50.22,50.22,236800.0,39.8621,39.8621,39.5705,39.5705,236800.0
2011-04-25 10:10:00,50.21,50.36,50.14,50.33,157600.0,39.5626,39.6808,39.5075,39.6572,157600.0
2011-04-25 10:15:00,50.33,50.34,50.01,50.01,264600.0,39.6572,39.6651,39.405,39.405,264600.0
2011-04-25 10:20:00,50.01,50.01,49.7,49.95,259100.0,39.405,39.405,39.1608,39.3578,259100.0
2011-04-25 10:25:00,49.96,50.01,49.83,49.92,97000.0,39.3657,39.405,39.2632,39.3341,97000.0
2011-04-25 10:30:00,49.93,49.95,49.87,49.92,132800.0,39.342,39.3578,39.2947,39.3341,132800.0
2011-04-25 10:35:00,49.92,49.96,49.89,49.95,139500.0,39.3341,39.3657,39.3105,39.3578,139500.0
2011-04-25 10:40:00,49.95,50.14,49.91,50.14,109400.0,39.3578,39.5075,39.3263,39.5075,109400.0
2011-04-25 10:45:00,50.14,50.2,50.1,50.15,162500.0,39.5075,39.5548,39.476,39.5154,162500.0
2011-04-25 10:50:00,50.14,50.15,50.06,50.07,90100.0,39.5075,39.5154,39.4444,39.4523,90100.0
2011-04-25 10:55:00,50.07,50.07,49.93,50.02,92100.0,39.4523,39.4523,39.342,39.4129,92100.0
2011-04-25 11:00:00,50.03,50.14,49.94,50.11,53600.0,39.4208,39.5075,39.3499,39.4838,53600.0
2011-04-25 11:05:00,50.1,50.14,49.98,49.98,48700.0,39.476,39.5075,39.3814,39.3814,48700.0
2011-04-25 11:10:00,49.98,49.99,49.91,49.99,72800.0,39.3814,39.3893,39.3263,39.3893,72800.0
2011-04-25 11:15:00,49.98,50.02,49.91,50.01,115600.0,39.3814,39.4129,39.3263,39.405,115600.0
2011-04-25 11:20:00,50.02,50.18,49.98,50.15,87900.0,39.4129,39.539,39.3814,39.5154,87900.0
2011-04-25 11:25:00,50.16,50.33,50.13,50.3,75000.0,39.5232,39.6572,39.4996,39.6336,75000.0
2011-04-25 11:30:00,50.3,50.35,50.24,50.25,103100.0,39.6336,39.673,39.5863,39.5942,103100.0
2011-04-25 11:35:00,50.25,50.29,50.2,50.21,46400.0,39.5942,39.6257,39.5548,39.5626,46400.0
2011-04-25 11:40:00,50.21,50.26,50.13,50.16,101500.0,39.5626,39.602,39.4996,39.5232,101500.0
2011-04-25 11:45:00,50.16,50.3,50.16,50.28,114500.0,39.5232,39.6336,39.5232,39.6178,114500.0
2011-04-25 11:50:00,50.28,50.33,50.26,50.27,74000.0,39.6178,39.6572,39.602,39.6099,74000.0
2011-04-25 11:55:00,50.27,50.38,50.26,50.38,67600.0,39.6099,39.6966,39.602,39.6966,67600.0
2011-04-25 12:00:00,50.38,50.45,50.37,50.44,94300.0,39.6966,39.7517,39.6887,39.7439,94300.0
2011-04-25 12:05:00,50.45,50.49,50.41,50.41,41800.0,39.7517,39.7833,39.7202,39.7202,41800.0
2011-04-25 12:10:00,50.41,50.43,50.37,50.38,26800.0,39.7202,39.736,39.6887,39.6966,26800.0
2011-04-25 12:15:00,50.39,50.39,50.25,50.32,87100.0,39.7045,39.7045,39.5942,39.6493,87100.0
2011-04-25 12:20:00,50.32,50.45,50.31,50.45,44500.0,39.6493,39.7517,39.6414,39.7517,44500.0
2011-04-25 12:25:00,50.45,50.46,50.36,50.42,35400.0,39.7517,39.7596,39.6808,39.7281,35400.0
2011-04-25 12:30:00,50.42,50.46,50.41,50.44,25900.0,39.7281,39.7596,39.7202,39.7439,25900.0
2011-04-25 12:35:00,50.44,50.44,50.4,50.41,22700.0,39.7439,39.7439,39.7123,39.7202,22700.0
2011-04-25 12:40:00,50.41,50.42,50.3,50.36,52000.0,39.7202,39.7281,39.6336,39.6808,52000.0
2011-04-25 12:45:00,50.35,50.37,50.32,50.37,44000.0,39.673,39.6887,39.6493,39.6887,44000.0
2011-04-25 12:50:00,50.38,50.56,50.38,50.5,86400.0,39.6966,39.8384,39.6966,39.7911,86400.0
2011-04-25 12:55:00,50.49,50.49,50.39,50.45,64700.0,39.7833,39.7833,39.7045,39.7517,64700.0
2011-04-25 13:00:00,50.45,50.48,50.43,50.43,25200.0,39.7517,39.7754,39.736,39.736,25200.0
2011-04-25 13:05:00,50.42,50.48,50.41,50.44,46400.0,39.7281,39.7754,39.7202,39.7439,46400.0
2011-04-25 13:10:00,50.44,50.45,50.33,50.34,23600.0,39.7439,39.7517,39.6572,39.6651,23600.0
2011-04-25 13:15:00,50.34,50.39,50.28,50.39,71200.0,39.6651,39.7045,39.6178,39.7045,71200.0
2011-04-25 13:20:00,50.38,50.41,50.34,50.4,96800.0,39.6966,39.7202,39.6651,39.7123,96800.0
2011-04-25 13:25:00,50.39,50.45,50.39,50.43,34400.0,39.7045,39.7517,39.7045,39.736,34400.0
2011-04-25 13:30:00,50.43,50.46,50.41,50.44,20000.0,39.736,39.7596,39.7202,39.7439,20000.0
2011-04-25 13:35:00,50.43,50.48,50.4,50.4,60300.0,39.736,39.7754,39.7123,39.7123,60300.0
2011-04-25 13:40:00,50.4,50.45,50.34,50.36,127200.0,39.7123,39.7517,39.6651,39.6808,127200.0
2011-04-25 13:45:00,50.36,50.37,50.34,50.37,16700.0,39.6808,39.6887,39.6651,39.6887,16700.0
2011-04-25 13:50:00,50.36,50.44,50.32,50.43,31000.0,39.6808,39.7439,39.6493,39.736,31000.0
2011-04-25 13:55:00,50.43,50.46,50.41,50.46,36800.0,39.736,39.7596,39.7202,39.7596,36800.0
2011-04-25 14:00:00,50.46,50.53,50.46,50.51,64800.0,39.7596,39.8148,39.7596,39.799,64800.0
2011-04-25 14:05:00,50.5,50.51,50.4,50.44,40800.0,39.7911,39.799,39.7123,39.7439,40800.0
2011-04-25 14:10:00,50.44,50.56,50.43,50.55,111000.0,39.7439,39.8384,39.736,39.8305,111000.0
2011-04-25 14:15:00,50.54,50.61,50.51,50.51,88000.0,39.8227,39.8778,39.799,39.799,88000.0
2011-04-25 14:20:00,50.51,50.55,50.47,50.49,61700.0,39.799,39.8305,39.7675,39.7833,61700.0
2011-04-25 14:25:00,50.49,50.5,50.42,50.42,46800.0,39.7833,39.7911,39.7281,39.7281,46800.0
2011-04-25 14:30:00,50.43,50.49,50.42,50.48,38800.0,39.736,39.7833,39.7281,39.7754,38800.0
2011-04-25 14:35:00,50.47,50.48,50.43,50.45,34500.0,39.7675,39.7754,39.736,39.7517,34500.0
2011-04-25 14:40:00,50.45,50.53,50.44,50.46,57200.0,39.7517,39.8148,39.7439,39.7596,57200.0
2011-04-25 14:45:00,50.45,50.51,50.44,50.45,37700.0,39.7517,39.799,39.7439,39.7517,37700.0
2011-04-25 14:50:00,50.45,50.52,50.43,50.48,59200.0,39.7517,39.8069,39.736,39.7754,59200.0
2011-04-25 14:55:00,50.48,50.55,50.48,50.5,121900.0,39.7754,39.8305,39.7754,39.7911,121900.0
2011-04-25 15:00:00,50.5,50.51,50.46,50.47,24900.0,39.7911,39.799,39.7596,39.7675,24900.0
2011-04-25 15:05:00,50.47,50.49,50.44,50.48,67500.0,39.7675,39.7833,39.7439,39.7754,67500.0
2011-04-25 15:10:00,50.48,50.49,50.45,50.47,118400.0,39.7754,39.7833,39.7517,39.7675,118400.0
2011-04-25 15:15:00,50.47,50.51,50.46,50.49,114100.0,39.7675,39.799,39.7596,39.7833,114100.0
2011-04-25 15:20:00,50.49,50.5,50.45,50.49,177700.0,39.7833,39.7911,39.7517,39.7833,177700.0
2011-04-25 15:25:00,50.49,50.55,50.48,50.55,104400.0,39.7833,39.8305,39.7754,39.8305,104400.0
2011-04-25 15:30:00,50.54,50.64,50.54,50.64,149600.0,39.8227,39.9015,39.8227,39.9015,149600.0
2011-04-25 15:35:00,50.63,50.69,50.6,50.65,111700.0,39.8936,39.9409,39.8699,39.9093,111700.0
2011-04-25 15:40:00,50.65,50.66,50.56,50.56,86300.0,39.9093,39.9172,39.8384,39.8384,86300.0
2011-04-25 15:45:00,50.56,50.62,50.56,50.61,195800.0,39.8384,39.8857,39.8384,39.8778,195800.0
2011-04-25 15:50:00,50.6,50.63,50.5,50.54,154600.0,39.8699,39.8936,39.7911,39.8227,154600.0
2011-04-25 15:55:00,50.55,50.62,50.55,50.6,337500.0,39.8305,39.8857,39.8305,39.8699,337500.0
2011-04-26 09:30:00,50.31,50.49,50.23,50.4,359600.0,39.6414,39.7833,39.5784,39.7123,359600.0
2011-04-26 09:35:00,50.4,50.49,50.29,50.39,319000.0,39.7123,39.7833,39.6257,39.7045,319000.0
2011-04-26 09:40:00,50.39,50.41,50.24,50.4,180200.0,39.7045,39.7202,39.5863,39.7123,180200.0
2011-04-26 09:45:00,50.39,50.44,50.32,50.42,79300.0,39.7045,39.7439,39.6493,39.7281,79300.0
2011-04-26 09:50:00,50.41,50.47,50.36,50.45,122300.0,39.7202,39.7675,39.6808,39.7517,122300.0
2011-04-26 09:55:00,50.45,50.46,50.31,50.35,135000.0,39.7517,39.7596,39.6414,39.673,135000.0
2011-04-26 10:00:00,50.35,50.49,50.3,50.34,199300.0,39.673,39.7833,39.6336,39.6651,199300.0
2011-04-26 10:05:00,50.34,50.36,50.16,50.17,141300.0,39.6651,39.6808,39.5232,39.5311,141300.0
2011-04-26 10:10:00,50.15,50.42,50.15,50.36,143000.0,39.5154,39.7281,39.5154,39.6808,143000.0
2011-04-26 10:15:00,50.36,50.42,50.26,50.4,91900.0,39.6808,39.7281,39.602,39.7123,91900.0
2011-04-26 10:20:00,50.41,50.58,50.41,50.55,145500.0,39.7202,39.8542,39.7202,39.8305,145500.0
2011-04-26 10:25:00,50.55,50.55,50.47,50.48,44800.0,39.8305,39.8305,39.7675,39.7754,44800.0
2011-04-26 10:30:00,50.48,50.51,50.41,50.47,58700.0,39.7754,39.799,39.7202,39.7675,58700.0
2011-04-26 10:35:00,50.47,50.63,50.46,50.63,100500.0,39.7675,39.8936,39.7596,39.8936,100500.0
2011-04-26 10:40:00,50.63,50.8,50.62,50.78,229900.0,39.8936,40.0275,39.8857,40.0118,229900.0
2011-04-26 10:45:00,50.78,50.84,50.63,50.66,247800.0,40.0118,40.059,39.8936,39.9172,247800.0
2011-04-26 10:50:00,50.66,50.84,50.64,50.83,110100.0,39.9172,40.059,39.9015,40.0512,110100.0
2011-04-26 10:55:00,50.83,50.9,50.75,50.89,113300.0,40.0512,40.1063,39.9881,40.0984,113300.0
2011-04-26 11:00:00,50.89,50.93,50.83,50.85,154400.0,40.0984,40.13,40.0512,40.0669,154400.0
2011-04-26 11:05:00,50.84,50.85,50.79,50.8,93800.0,40.059,40.0669,40.0196,40.0275,93800.0
2011-04-26 11:10:00,50.8,50.84,50.78,50.82,88600.0,40.0275,40.059,40.0118,40.0433,88600.0
2011-04-26 11:15:00,50.83,50.89,50.73,50.87,94800.0,40.0512,40.0984,39.9724,40.0827,94800.0
2011-04-26 11:20:00,50.88,50.99,50.87,50.99,116100.0,40.0906,40.1772,40.0827,40.1772,116100.0
2011-04-26 11:25:00,50.99,50.99,50.82,50.83,180000.0,40.1772,40.1772,40.0433,40.0512,180000.0
2011-04-26 11:30:00,50.83,50.92,50.82,50.89,103600.0,40.0512,40.1221,40.0433,40.0984,103600.0
2011-04-26 11:35:00,50.89,50.93,50.84,50.89,86200.0,40.0984,40.13,40.059,40.0984,86200.0
2011-04-26 11:40:00,50.9,50.97,50.88,50.93,92700.0,40.1063,40.1615,40.0906,40.13,92700.0
2011-04-26 11:45:00,50.93,50.94,50.89,50.92,34300.0,40.13,40.1378,40.0984,40.1221,34300.0
2011-04-26 11:50:00,50.92,51.0,50.92,50.99,94100.0,40.1221,40.1851,40.1221,40.1772,94100.0
2011-04-26 11:55:00,50.98,51.09,50.97,51.06,412400.0,40.1694,40.256,40.1615,40.2324,412400.0
2011-04-26 12:00:00,51.06,51.1,51.03,51.06,156900.0,40.2324,40.2639,40.2088,40.2324,156900.0
2011-04-26 12:05:00,51.05,51.1,51.03,51.07,97100.0,40.2245,40.2639,40.2088,40.2403,97100.0
2011-04-26 12:10:00,51.07,51.24,51.06,51.24,200800.0,40.2403,40.3742,40.2324,40.3742,200800.0
2011-04-26 12:15:00,51.23,51.23,51.1,51.13,160700.0,40.3663,40.3663,40.2639,40.2875,160700.0
2011-04-26 12:20:00,51.13,51.15,51.05,51.14,116000.0,40.2875,40.3033,40.2245,40.2954,116000.0
2011-04-26 12:25:00,51.14,51.16,51.04,51.04,69900.0,40.2954,40.3112,40.2166,40.2166,69900.0
2011-04-26 12:30:00,51.04,51.12,51.0,51.1,86000.0,40.2166,40.2797,40.1851,40.2639,86000.0
2011-04-26 12:35:00,51.1,51.14,51.06,51.07,42800.0,40.2639,40.2954,40.2324,40.2403,42800.0
2011-04-26 12:40:00,51.06,51.14,51.04,51.12,36800.0,40.2324,40.2954,40.2166,40.2797,36800.0
2011-04-26 12:45:00,51.13,51.13,51.02,51.03,36000.0,40.2875,40.2875,40.2009,40.2088,36000.0
2011-04-26 12:50:00,51.03,51.04,50.95,50.99,80000.0,40.2088,40.2166,40.1457,40.1772,80000.0
2011-04-26 12:55:00,50.99,51.05,50.96,50.96,40100.0,40.1772,40.2245,40.1536,40.1536,40100.0
2011-04-26 13:00:00,50.96,50.98,50.86,50.86,86000.0,40.1536,40.1694,40.0748,40.0748,86000.0
2011-04-26 13:05:00,50.86,50.89,50.78,50.78,78500.0,40.0748,40.0984,40.0118,40.0118,78500.0
2011-04-26 13:10:00,50.77,50.94,50.77,50.93,64500.0,40.0039,40.1378,40.0039,40.13,64500.0
2011-04-26 13:15:00,50.93,50.98,50.89,50.89,39200.0,40.13,40.1694,40.0984,40.0984,39200.0
2011-04-26 13:20:00,50.9,50.91,50.86,50.88,43500.0,40.1063,40.1142,40.0748,40.0906,43500.0
2011-04-26 13:25:00,50.88,50.98,50.85,50.95,30400.0,40.0906,40.1694,40.0669,40.1457,30400.0
2011-04-26 13:30:00,50.94,50.95,50.83,50.83,92900.0,40.1378,40.1457,40.0512,40.0512,92900.0
2011-04-26 13:35:00,50.83,50.84,50.77,50.78,59200.0,40.0512,40.059,40.0039,40.0118,59200.0
2011-04-26 13:40:00,50.78,50.82,50.71,50.74,78700.0,40.0118,40.0433,39.9566,39.9802,78700.0
2011-04-26 13:45:00,50.74,50.79,50.67,50.79,73100.0,39.9802,40.0196,39.9251,40.0196,73100.0
2011-04-26 13:50:00,50.78,50.86,50.77,50.86,46900.0,40.0118,40.0748,40.0039,40.0748,46900.0
2011-04-26 13:55:00,50.85,50.88,50.79,50.81,49200.0,40.0669,40.0906,40.0196,40.0354,49200.0
2011-04-26 14:00:00,50.82,50.84,50.69,50.69,154900.0,40.0433,40.059,39.9409,39.9409,154900.0
2011-04-26 14:05:00,50.68,50.85,50.6,50.85,120200.0,39.933,40.0669,39.8699,40.0669,120200.0
2011-04-26 14:10:00,50.85,50.9,50.83,50.88,77000.0,40.0669,40.1063,40.0512,40.0906,77000.0
2011-04-26 14:15:00,50.89,50.9,50.84,50.88,88000.0,40.0984,40.1063,40.059,40.0906,88000.0
2011-04-26 14:20:00,50.87,50.9,50.81,50.81,50000.0,40.0827,40.1063,40.0354,40.0354,50000.0
2011-04-26 14:25:00,50.81,50.86,50.77,50.86,69400.0,40.0354,40.0748,40.0039,40.0748,69400.0
2011-04-26 14:30:00,50.86,50.93,50.86,50.93,81300.0,40.0748,40.13,40.0748,40.13,81300.0
2011-04-26 14:35:00,50.93,50.94,50.78,50.78,73200.0,40.13,40.1378,40.0118,40.0118,73200.0
2011-04-26 14:40:00,50.79,50.82,50.75,50.78,123800.0,40.0196,40.0433,39.9881,40.0118,123800.0
2011-04-26 14:45:00,50.78,50.85,50.77,50.84,54900.0,40.0118,40.0669,40.0039,40.059,54900.0
2011-04-26 14:50:00,50.83,50.88,50.8,50.8,77400.0,40.0512,40.0906,40.0275,40.0275,77400.0
2011-04-26 14:55:00,50.8,50.81,50.76,50.78,122700.0,40.0275,40.0354,39.996,40.0118,122700.0
2011-04-26 15:00:00,50.77,50.82,50.77,50.79,102600.0,40.0039,40.0433,40.0039,40.0196,102600.0
2011-04-26 15:05:00,50.79,50.97,50.78,50.97,124400.0,40.0196,40.1615,40.0118,40.1615,124400.0
2011-04-26 15:10:00,50.96,51.05,50.96,51.03,148000.0,40.1536,40.2245,40.1536,40.2088,148000.0
2011-04-26 15:15:00,51.03,51.04,50.91,51.01,84100.0,40.2088,40.2166,40.1142,40.193,84100.0
2011-04-26 15:20:00,51.01,51.02,50.94,50.94,79300.0,40.193,40.2009,40.1378,40.1378,79300.0
2011-04-26 15:25:00,50.94,50.96,50.87,50.87,199800.0,40.1378,40.1536,40.0827,40.0827,199800.0
2011-04-26 15:30:00,50.87,50.91,50.86,50.86,92400.0,40.0827,40.1142,40.0748,40.0748,92400.0
2011-04-26 15:35:00,50.86,50.93,50.85,50.92,212300.0,40.0748,40.13,40.0669,40.1221,212300.0
2011-04-26 15:40:00,50.93,50.96,50.91,50.95,166000.0,40.13,40.1536,40.1142,40.1457,166000.0
2011-04-26 15:45:00,50.95,50.97,50.92,50.95,210000.0,40.1457,40.1615,40.1221,40.1457,210000.0
2011-04-26 15:50:00,50.95,51.02,50.95,50.99,256700.0,40.1457,40.2009,40.1457,40.1772,256700.0
2011-04-26 15:55:00,50.99,50.99,50.91,50.94,371500.0,40.1772,40.1772,40.1142,40.1378,371500.0
2011-04-27 09:30:00,51.26,51.45,50.66,50.77,497200.0,40.39,40.5397,39.9172,40.0039,497200.0
2011-04-27 09:35:00,50.76,50.86,50.55,50.83,287400.0,39.996,40.0748,39.8305,40.0512,287400.0
2011-04-27 09:40:00,50.84,50.86,50.47,50.59,261000.0,40.059,40.0748,39.7675,39.8621,261000.0
2011-04-27 09:45:00,50.6,50.6,50.32,50.46,284400.0,39.8699,39.8699,39.6493,39.7596,284400.0
2011-04-27 09:50:00,50.47,50.51,50.36,50.44,179900.0,39.7675,39.799,39.6808,39.7439,179900.0
2011-04-27 09:55:00,50.44,50.51,50.22,50.32,549400.0,39.7439,39.799,39.5705,39.6493,549400.0
2011-04-27 10:00:00,50.31,50.33,50.1,50.17,230500.0,39.6414,39.6572,39.476,39.5311,230500.0
2011-04-27 10:05:00,50.16,50.17,49.73,49.82,315200.0,39.5232,39.5311,39.1844,39.2553,315200.0
2011-04-27 10:10:00,49.83,49.89,49.76,49.8,120100.0,39.2632,39.3105,39.2081,39.2396,120100.0
2011-04-27 10:15:00,49.8,49.83,49.59,49.8,208700.0,39.2396,39.2632,39.0741,39.2396,208700.0
2011-04-27 10:20:00,49.8,49.83,49.52,49.71,215700.0,39.2396,39.2632,39.019,39.1687,215700.0
2011-04-27 10:25:00,49.71,49.84,49.69,49.71,105200.0,39.1687,39.2711,39.1529,39.1687,105200.0
2011-04-27 10:30:00,49.7,49.7,49.3,49.44,361400.0,39.1608,39.1608,38.8456,38.9559,361400.0
2011-04-27 10:35:00,49.45,49.6,49.39,49.42,132500.0,38.9638,39.082,38.9165,38.9402,132500.0
2011-04-27 10:40:00,49.41,49.66,49.37,49.61,184700.0,38.9323,39.1293,38.9008,39.0899,184700.0
2011-04-27 10:45:00,49.62,49.75,49.51,49.7,223000.0,39.0978,39.2002,39.0111,39.1608,223000.0
2011-04-27 10:50:00,49.7,49.72,49.51,49.55,161700.0,39.1608,39.1765,39.0111,39.0426,161700.0
2011-04-27 10:55:00,49.56,49.72,49.55,49.72,123400.0,39.0505,39.1765,39.0426,39.1765,123400.0
2011-04-27 11:00:00,49.72,49.81,49.71,49.79,87100.0,39.1765,39.2475,39.1687,39.2317,87100.0
2011-04-27 11:05:00,49.79,49.79,49.68,49.73,98500.0,39.2317,39.2317,39.145,39.1844,98500.0
2011-04-27 11:10:00,49.72,49.74,49.62,49.69,65200.0,39.1765,39.1923,39.0978,39.1529,65200.0
2011-04-27 11:15:00,49.68,49.76,49.63,49.71,89000.0,39.145,39.2081,39.1056,39.1687,89000.0
2011-04-27 11:20:00,49.7,49.72,49.53,49.55,88700.0,39.1608,39.1765,39.0268,39.0426,88700.0
2011-04-27 11:25:00,49.55,49.61,49.47,49.59,64600.0,39.0426,39.0899,38.9796,39.0741,64600.0
2011-04-27 11:30:00,49.6,49.68,49.54,49.54,80600.0,39.082,39.145,39.0347,39.0347,80600.0
2011-04-27 11:35:00,49.55,49.68,49.51,49.67,101000.0,39.0426,39.145,39.0111,39.1371,101000.0
2011-04-27 11:40:00,49.68,49.77,49.64,49.64,136100.0,39.145,39.2159,39.1135,39.1135,136100.0
2011-04-27 11:45:00,49.65,49.69,49.51,49.63,136900.0,39.1214,39.1529,39.0111,39.1056,136900.0
2011-04-27 11:50:00,49.63,49.65,49.55,49.57,126300.0,39.1056,39.1214,39.0426,39.0584,126300.0
2011-04-27 11:55:00,49.56,49.61,49.5,49.61,112900.0,39.0505,39.0899,39.0032,39.0899,112900.0
2011-04-27 12:00:00,49.62,49.69,49.6,49.69,117200.0,39.0978,39.1529,39.082,39.1529,117200.0
2011-04-27 12:05:00,49.69,49.69,49.57,49.62,72000.0,39.1529,39.1529,39.0584,39.0978,72000.0
2011-04-27 12:10:00,49.62,49.7,49.61,49.67,94900.0,39.0978,39.1608,39.0899,39.1371,94900.0
2011-04-27 12:15:00,49.67,49.7,49.65,49.65,76000.0,39.1371,39.1608,39.1214,39.1214,76000.0
2011-04-27 12:20:00,49.64,49.67,49.59,49.65,73600.0,39.1135,39.1371,39.0741,39.1214,73600.0
2011-04-27 12:25:00,49.64,49.68,49.59,49.62,49800.0,39.1135,39.145,39.0741,39.0978,49800.0
2011-04-27 12:30:00,49.62,49.84,49.62,49.77,104200.0,39.0978,39.2711,39.0978,39.2159,104200.0
2011-04-27 12:35:00,49.76,49.85,49.64,49.8,204600.0,39.2081,39.279,39.1135,39.2396,204600.0
2011-04-27 12:40:00,49.8,49.83,49.72,49.72,206200.0,39.2396,39.2632,39.1765,39.1765,206200.0
2011-04-27 12:45:00,49.71,49.73,49.56,49.58,104000.0,39.1687,39.1844,39.0505,39.0662,104000.0
2011-04-27 12:50:00,49.6,49.69,49.58,49.58,113900.0,39.082,39.1529,39.0662,39.0662,113900.0
2011-04-27 12:55:00,49.59,49.68,49.56,49.6,90600.0,39.0741,39.145,39.0505,39.082,90600.0
2011-04-27 13:00:00,49.59,49.75,49.55,49.73,109100.0,39.0741,39.2002,39.0426,39.1844,109100.0
2011-04-27 13:05:00,49.74,49.94,49.74,49.94,208100.0,39.1923,39.3499,39.1923,39.3499,208100.0
2011-04-27 13:10:00,49.93,49.94,49.82,49.89,144900.0,39.342,39.3499,39.2553,39.3105,144900.0
2011-04-27 13:15:00,49.89,50.05,49.89,50.05,174900.0,39.3105,39.4366,39.3105,39.4366,174900.0
2011-04-27 13:20:00,50.05,50.07,49.94,49.95,155400.0,39.4366,39.4523,39.3499,39.3578,155400.0
2011-04-27 13:25:00,49.95,49.96,49.65,49.68,214200.0,39.3578,39.3657,39.1214,39.145,214200.0
2011-04-27 13:30:00,49.69,49.71,49.59,49.63,107200.0,39.1529,39.1687,39.0741,39.1056,107200.0
2011-04-27 13:35:00,49.62,49.72,49.6,49.69,67700.0,39.0978,39.1765,39.082,39.1529,67700.0
2011-04-27 13:40:00,49.69,49.78,49.67,49.77,49800.0,39.1529,39.2238,39.1371,39.2159,49800.0
2011-04-27 13:45:00,49.78,49.82,49.68,49.72,134000.0,39.2238,39.2553,39.145,39.1765,134000.0
2011-04-27 13:50:00,49.72,49.8,49.66,49.8,97600.0,39.1765,39.2396,39.1293,39.2396,97600.0
2011-04-27 13:55:00,49.79,49.93,49.79,49.93,77400.0,39.2317,39.342,39.2317,39.342,77400.0
2011-04-27 14:00:00,49.91,49.98,49.9,49.98,114900.0,39.3263,39.3814,39.3184,39.3814,114900.0
2011-04-27 14:05:00,49.98,50.15,49.98,50.02,203000.0,39.3814,39.5154,39.3814,39.4129,203000.0
2011-04-27 14:10:00,50.03,50.13,49.96,50.01,175000.0,39.4208,39.4996,39.3657,39.405,175000.0
2011-04-27 14:15:00,50.02,50.05,49.92,50.02,186300.0,39.4129,39.4366,39.3341,39.4129,186300.0
2011-04-27 14:20:00,50.03,50.14,50.01,50.14,80300.0,39.4208,39.5075,39.405,39.5075,80300.0
2011-04-27 14:25:00,50.13,50.19,49.96,49.96,125700.0,39.4996,39.5469,39.3657,39.3657,125700.0
2011-04-27 14:30:00,49.96,50.03,49.95,50.02,105500.0,39.3657,39.4208,39.3578,39.4129,105500.0
2011-04-27 14:35:00,50.03,50.2,50.02,50.18,115600.0,39.4208,39.5548,39.4129,39.539,115600.0
2011-04-27 14:40:00,50.18,50.18,50.07,50.09,83900.0,39.539,39.539,39.4523,39.4681,83900.0
2011-04-27 14:45:00,50.09,50.16,50.05,50.06,75200.0,39.4681,39.5232,39.4366,39.4444,75200.0
2011-04-27 14:50:00,50.04,50.2,50.03,50.19,73800.0,39.4287,39.5548,39.4208,39.5469,73800.0
2011-04-27 14:55:00,50.2,50.32,50.16,50.24,126500.0,39.5548,39.6493,39.5232,39.5863,126500.0
2011-04-27 15:00:00,50.25,50.3,50.22,50.25,123300.0,39.5942,39.6336,39.5705,39.5942,123300.0
2011-04-27 15:05:00,50.25,50.26,50.16,50.19,74500.0,39.5942,39.602,39.5232,39.5469,74500.0
2011-04-27 15:10:00,50.19,50.28,50.18,50.19,112800.0,39.5469,39.6178,39.539,39.5469,112800.0
2011-04-27 15:15:00,50.18,50.31,50.15,50.31,85900.0,39.539,39.6414,39.5154,39.6414,85900.0
2011-04-27 15:20:00,50.31,50.36,50.26,50.35,118800.0,39.6414,39.6808,39.602,39.673,118800.0
2011-04-27 15:25:00,50.34,50.41,50.3,50.41,181200.0,39.6651,39.7202,39.6336,39.7202,181200.0
2011-04-27 15:30:00,50.41,50.56,50.41,50.55,231200.0,39.7202,39.8384,39.7202,39.8305,231200.0
2011-04-27 15:35:00,50.55,50.64,50.53,50.61,215200.0,39.8305,39.9015,39.8148,39.8778,215200.0
2011-04-27 15:40:00,50.62,50.7,50.55,50.6,279200.0,39.8857,39.9487,39.8305,39.8699,279200.0
2011-04-27 15:45:00,50.61,50.63,50.48,50.5,251100.0,39.8778,39.8936,39.7754,39.7911,251100.0
2011-04-27 15:50:00,50.5,50.58,50.5,50.52,208100.0,39.7911,39.8542,39.7911,39.8069,208100.0
2011-04-27 15:55:00,50.52,50.54,50.43,50.49,278700.0,39.8069,39.8227,39.736,39.7833,278700.0
2011-04-28 09:30:00,50.16,50.27,50.02,50.02,216800.0,39.5232,39.6099,39.4129,39.4129,216800.0
2011-04-28 09:35:00,50.02,50.02,49.64,49.88,302200.0,39.4129,39.4129,39.1135,39.3026,302200.0
2011-04-28 09:40:00,49.87,49.9,49.72,49.88,199900.0,39.2947,39.3184,39.1765,39.3026,199900.0
2011-04-28 09:45:00,49.86,49.93,49.77,49.86,112700.0,39.2869,39.342,39.2159,39.2869,112700.0
2011-04-28 09:50:00,49.85,50.11,49.78,50.1,228500.0,39.279,39.4838,39.2238,39.476,228500.0
2011-04-28 09:55:00,50.11,50.21,50.06,50.12,204000.0,39.4838,39.5626,39.4444,39.4917,204000.0
2011-04-28 10:00:00,50.12,50.34,50.11,50.27,179900.0,39.4917,39.6651,39.4838,39.6099,179900.0
2011-04-28 10:05:00,50.27,50.34,50.14,50.29,160900.0,39.6099,39.6651,39.5075,39.6257,160900.0
2011-04-28 10:10:00,50.29,50.32,50.02,50.03,136800.0,39.6257,39.6493,39.4129,39.4208,136800.0
2011-04-28 10:15:00,50.06,50.09,49.93,50.07,113600.0,39.4444,39.4681,39.342,39.4523,113600.0
2011-04-28 10:20:00,50.08,50.09,49.99,50.04,137300.0,39.4602,39.4681,39.3893,39.4287,137300.0
2011-04-28 10:25:00,50.04,50.16,50.04,50.08,163200.0,39.4287,39.5232,39.4287,39.4602,163200.0
2011-04-28 10:30:00,50.09,50.14,49.92,49.97,112000.0,39.4681,39.5075,39.3341,39.3735,112000.0
2011-04-28 10:35:00,49.98,50.18,49.97,50.17,69400.0,39.3814,39.539,39.3735,39.5311,69400.0
2011-04-28 10:40:00,50.18,50.23,50.1,50.13,102900.0,39.539,39.5784,39.476,39.4996,102900.0
2011-04-28 10:45:00,50.13,50.19,50.03,50.15,129500.0,39.4996,39.5469,39.4208,39.5154,129500.0
2011-04-28 10:50:00,50.15,50.22,50.14,50.19,90000.0,39.5154,39.5705,39.5075,39.5469,90000.0
2011-04-28 10:55:00,50.19,50.24,50.16,50.21,101600.0,39.5469,39.5863,39.5232,39.5626,101600.0
2011-04-28 11:00:00,50.21,50.49,50.21,50.49,118300.0,39.5626,39.7833,39.5626,39.7833,118300.0
2011-04-28 11:05:00,50.5,50.73,50.49,50.73,89300.0,39.7911,39.9724,39.7833,39.9724,89300.0
2011-04-28 11:10:00,50.73,50.75,50.58,50.65,92300.0,39.9724,39.9881,39.8542,39.9093,92300.0
2011-04-28 11:15:00,50.64,50.7,50.61,50.68,59400.0,39.9015,39.9487,39.8778,39.933,59400.0
2011-04-28 11:20:00,50.69,50.89,50.68,50.88,126300.0,39.9409,40.0984,39.933,40.0906,126300.0
2011-04-28 11:25:00,50.88,50.94,50.86,50.87,87600.0,40.0906,40.1378,40.0748,40.0827,87600.0
2011-04-28 11:30:00,50.87,50.87,50.79,50.79,79700.0,40.0827,40.0827,40.0196,40.0196,79700.0
2011-04-28 11:35:00,50.81,50.86,50.79,50.79,58900.0,40.0354,40.0748,40.0196,40.0196,58900.0
2011-04-28 11:40:00,50.79,50.8,50.72,50.78,52200.0,40.0196,40.0275,39.9645,40.0118,52200.0
2011-04-28 11:45:00,50.78,50.78,50.45,50.5,186700.0,40.0118,40.0118,39.7517,39.7911,186700.0
2011-04-28 11:50:00,50.52,50.56,50.43,50.52,82600.0,39.8069,39.8384,39.736,39.8069,82600.0
2011-04-28 11:55:00,50.52,50.7,50.48,50.64,97500.0,39.8069,39.9487,39.7754,39.9015,97500.0
2011-04-28 12:00:00,50.65,50.65,50.38,50.43,111000.0,39.9093,39.9093,39.6966,39.736,111000.0
2011-04-28 12:05:00,50.44,50.47,50.34,50.44,125800.0,39.7439,39.7675,39.6651,39.7439,125800.0
2011-04-28 12:10:00,50.45,50.65,50.45,50.61,147300.0,39.7517,39.9093,39.7517,39.8778,147300.0
2011-04-28 12:15:00,50.61,50.64,50.55,50.62,92500.0,39.8778,39.9015,39.8305,39.8857,92500.0
2011-04-28 12:20:00,50.62,50.65,50.45,50.47,77500.0,39.8857,39.9093,39.7517,39.7675,77500.0
2011-04-28 12:25:00,50.49,50.59,50.48,50.56,44800.0,39.7833,39.8621,39.7754,39.8384,44800.0
2011-04-28 12:30:00,50.56,50.59,50.52,50.55,48000.0,39.8384,39.8621,39.8069,39.8305,48000.0
2011-04-28 12:35:00,50.55,50.57,50.43,50.48,99800.0,39.8305,39.8463,39.736,39.7754,99800.0
2011-04-28 12:40:00,50.48,50.54,50.47,50.52,47300.0,39.7754,39.8227,39.7675,39.8069,47300.0
2011-04-28 12:45:00,50.52,50.53,50.41,50.45,46500.0,39.8069,39.8148,39.7202,39.7517,46500.0
2011-04-28 12:50:00,50.46,50.47,50.3,50.33,64800.0,39.7596,39.7675,39.6336,39.6572,64800.0
2011-04-28 12:55:00,50.34,50.38,50.25,50.28,94300.0,39.6651,39.6966,39.5942,39.6178,94300.0
2011-04-28 13:00:00,50.29,50.38,50.27,50.35,55600.0,39.6257,39.6966,39.6099,39.673,55600.0
2011-04-28 13:05:00,50.35,50.39,50.12,50.16,71500.0,39.673,39.7045,39.4917,39.5232,71500.0
2011-04-28 13:10:00,50.16,50.17,49.98,50.01,121100.0,39.5232,39.5311,39.3814,39.405,121100.0
2011-04-28 13:15:00,50.01,50.03,49.92,49.97,89900.0,39.405,39.4208,39.3341,39.3735,89900.0
2011-04-28 13:20:00,49.96,50.06,49.96,50.06,64600.0,39.3657,39.4444,39.3657,39.4444,64600.0
2011-04-28 13:25:00,50.06,50.15,50.05,50.1,47300.0,39.4444,39.5154,39.4366,39.476,47300.0
2011-04-28 13:30:00,50.11,50.13,50.05,50.06,40800.0,39.4838,39.4996,39.4366,39.4444,40800.0
2011-04-28 13:35:00,50.07,50.07,49.87,49.96,87700.0,39.4523,39.4523,39.2947,39.3657,87700.0
2011-04-28 13:40:00,49.96,50.02,49.93,50.0,100800.0,39.3657,39.4129,39.342,39.3972,100800.0
2011-04-28 13:45:00,49.99,50.02,49.86,49.91,53900.0,39.3893,39.4129,39.2869,39.3263,53900.0
2011-04-28 13:50:00,49.91,49.96,49.86,49.88,78200.0,39.3263,39.3657,39.2869,39.3026,78200.0
2011-04-28 13:55:00,49.88,49.96,49.86,49.87,95500.0,39.3026,39.3657,39.2869,39.2947,95500.0
2011-04-28 14:00:00,49.87,49.94,49.85,49.89,74000.0,39.2947,39.3499,39.279,39.3105,74000.0
2011-04-28 14:05:00,49.89,50.01,49.86,50.0,47000.0,39.3105,39.405,39.2869,39.3972,47000.0
2011-04-28 14:10:00,50.0,50.09,49.96,50.01,83700.0,39.3972,39.4681,39.3657,39.405,83700.0
2011-04-28 14:15:00,50.01,50.14,50.01,50.14,50100.0,39.405,39.5075,39.405,39.5075,50100.0
2011-04-28 14:20:00,50.13,50.2,50.09,50.18,61600.0,39.4996,39.5548,39.4681,39.539,61600.0
2011-04-28 14:25:00,50.19,50.24,50.08,50.08,74600.0,39.5469,39.5863,39.4602,39.4602,74600.0
2011-04-28 14:30:00,50.08,50.13,50.05,50.09,53400.0,39.4602,39.4996,39.4366,39.4681,53400.0
2011-04-28 14:35:00,50.1,50.18,50.09,50.16,39700.0,39.476,39.539,39.4681,39.5232,39700.0
2011-04-28 14:40:00,50.17,50.23,50.07,50.13,95300.0,39.5311,39.5784,39.4523,39.4996,95300.0
2011-04-28 14:45:00,50.13,50.31,50.13,50.2,85800.0,39.4996,39.6414,39.4996,39.5548,85800.0
2011-04-28 14:50:00,50.21,50.24,50.15,50.19,93500.0,39.5626,39.5863,39.5154,39.5469,93500.0
2011-04-28 14:55:00,50.2,50.21,50.06,50.08,85700.0,39.5548,39.5626,39.4444,39.4602,85700.0
2011-04-28 15:00:00,50.09,50.19,50.02,50.17,65300.0,39.4681,39.5469,39.4129,39.5311,65300.0
2011-04-28 15:05:00,50.17,50.17,50.09,50.09,70100.0,39.5311,39.5311,39.4681,39.4681,70100.0
2011-04-28 15:10:00,50.08,50.16,50.08,50.08,89700.0,39.4602,39.5232,39.4602,39.4602,89700.0
2011-04-28 15:15:00,50.08,50.13,50.04,50.05,103000.0,39.4602,39.4996,39.4287,39.4366,103000.0
2011-04-28 15:20:00,50.06,50.13,50.04,50.09,100000.0,39.4444,39.4996,39.4287,39.4681,100000.0
2011-04-28 15:25:00,50.09,50.15,50.06,50.1,99300.0,39.4681,39.5154,39.4444,39.476,99300.0
2011-04-28 15:30:00,50.11,50.26,50.1,50.25,148400.0,39.4838,39.602,39.476,39.5942,148400.0
2011-04-28 15:35:00,50.26,50.29,50.21,50.22,94200.0,39.602,39.6257,39.5626,39.5705,94200.0
2011-04-28 15:40:00,50.21,50.34,50.21,50.32,118500.0,39.5626,39.6651,39.5626,39.6493,118500.0
2011-04-28 15:45:00,50.32,50.4,50.27,50.28,145000.0,39.6493,39.7123,39.6099,39.6178,145000.0
2011-04-28 15:50:00,50.27,50.29,50.11,50.2,165500.0,39.6099,39.6257,39.4838,39.5548,165500.0
2011-04-28 15:55:00,50.2,50.25,50.17,50.23,284100.0,39.5548,39.5942,39.5311,39.5784,284100.0
2011-04-29 09:30:00,50.32,50.48,50.11,50.45,201900.0,39.6493,39.7754,39.4838,39.7517,201900.0
2011-04-29 09:35:00,50.43,50.55,50.15,50.31,253900.0,39.736,39.8305,39.5154,39.6414,253900.0
2011-04-29 09:40:00,50.32,50.38,50.15,50.22,114800.0,39.6493,39.6966,39.5154,39.5705,114800.0
2011-04-29 09:45:00,50.27,50.37,50.21,50.31,68900.0,39.6099,39.6887,39.5626,39.6414,68900.0
2011-04-29 09:50:00,50.34,50.36,50.24,50.36,57300.0,39.6651,39.6808,39.5863,39.6808,57300.0
2011-04-29 09:55:00,50.35,50.36,50.16,50.2,99600.0,39.673,39.6808,39.5232,39.5548,99600.0
2011-04-29 10:00:00,50.21,50.25,49.97,49.99,167600.0,39.5626,39.5942,39.3735,39.3893,167600.0
2011-04-29 10:05:00,49.99,50.04,49.93,49.98,86200.0,39.3893,39.4287,39.342,39.3814,86200.0
2011-04-29 10:10:00,49.98,50.18,49.98,50.16,79400.0,39.3814,39.539,39.3814,39.5232,79400.0
2011-04-29 10:15:00,50.17,50.21,50.13,50.17,83400.0,39.5311,39.5626,39.4996,39.5311,83400.0
2011-04-29 10:20:00,50.17,50.31,50.16,50.25,67500.0,39.5311,39.6414,39.5232,39.5942,67500.0
2011-04-29 10:25:00,50.24,50.37,50.23,50.36,45800.0,39.5863,39.6887,39.5784,39.6808,45800.0
2011-04-29 10:30:00,50.36,50.37,50.25,50.27,46600.0,39.6808,39.6887,39.5942,39.6099,46600.0
2011-04-29 10:35:00,50.28,50.28,50.1,50.12,50900.0,39.6178,39.6178,39.476,39.4917,50900.0
2011-04-29 10:40:00,50.12,50.18,50.09,50.15,40700.0,39.4917,39.539,39.4681,39.5154,40700.0
2011-04-29 10:45:00,50.15,50.24,50.13,50.22,84800.0,39.5154,39.5863,39.4996,39.5705,84800.0
2011-04-29 10:50:00,50.22,50.31,50.18,50.29,86600.0,39.5705,39.6414,39.539,39.6257,86600.0
2011-04-29 10:55:00,50.29,50.32,50.2,50.22,29400.0,39.6257,39.6493,39.5548,39.5705,29400.0
2011-04-29 11:00:00,50.23,50.31,50.23,50.28,41500.0,39.5784,39.6414,39.5784,39.6178,41500.0
2011-04-29 11:05:00,50.28,50.39,50.27,50.36,50000.0,39.6178,39.7045,39.6099,39.6808,50000.0
2011-04-29 11:10:00,50.37,50.46,50.34,50.37,65500.0,39.6887,39.7596,39.6651,39.6887,65500.0
2011-04-29 11:15:00,50.37,50.45,50.34,50.35,46800.0,39.6887,39.7517,39.6651,39.673,46800.0
2011-04-29 11:20:00,50.35,50.42,50.34,50.39,31800.0,39.673,39.7281,39.6651,39.7045,31800.0
2011-04-29 11:25:00,50.4,50.45,50.38,50.44,61200.0,39.7123,39.7517,39.6966,39.7439,61200.0
2011-04-29 11:30:00,50.44,50.5,50.41,50.49,73000.0,39.7439,39.7911,39.7202,39.7833,73000.0
2011-04-29 11:35:00,50.49,50.55,50.48,50.48,70600.0,39.7833,39.8305,39.7754,39.7754,70600.0
2011-04-29 11:40:00,50.48,50.59,50.47,50.57,96100.0,39.7754,39.8621,39.7675,39.8463,96100.0
2011-04-29 11:45:00,50.57,50.76,50.57,50.75,102500.0,39.8463,39.996,39.8463,39.9881,102500.0
2011-04-29 11:50:00,50.72,50.75,50.68,50.74,62600.0,39.9645,39.9881,39.933,39.9802,62600.0
2011-04-29 11:55:00,50.75,50.75,50.6,50.62,40800.0,39.9881,39.9881,39.8699,39.8857,40800.0
2011-04-29 12:00:00,50.63,50.7,50.63,50.66,62000.0,39.8936,39.9487,39.8936,39.9172,62000.0
2011-04-29 12:05:00,50.66,50.72,50.65,50.67,76400.0,39.9172,39.9645,39.9093,39.9251,76400.0
2011-04-29 12:10:00,50.67,50.7,50.58,50.59,77300.0,39.9251,39.9487,39.8542,39.8621,77300.0
2011-04-29 12:15:00,50.58,50.62,50.57,50.6,113300.0,39.8542,39.8857,39.8463,39.8699,113300.0
2011-04-29 12:20:00,50.6,50.66,50.6,50.64,106200.0,39.8699,39.9172,39.8699,39.9015,106200.0
2011-04-29 12:25:00,50.64,50.64,50.54,50.54,51400.0,39.9015,39.9015,39.8227,39.8227,51400.0
2011-04-29 12:30:00,50.55,50.59,50.55,50.56,41100.0,39.8305,39.8621,39.8305,39.8384,41100.0
2011-04-29 12:35:00,50.55,50.62,50.54,50.58,34400.0,39.8305,39.8857,39.8227,39.8542,34400.0
2011-04-29 12:40:00,50.58,50.59,50.51,50.55,75400.0,39.8542,39.8621,39.799,39.8305,75400.0
2011-04-29 12:45:00,50.55,50.56,50.49,50.51,63300.0,39.8305,39.8384,39.7833,39.799,63300.0
2011-04-29 12:50:00,50.51,50.54,50.5,50.5,71900.0,39.799,39.8227,39.7911,39.7911,71900.0
2011-04-29 12:55:00,50.49,50.52,50.45,50.51,59100.0,39.7833,39.8069,39.7517,39.799,59100.0
2011-04-29 13:00:00,50.5,50.55,50.49,50.55,89100.0,39.7911,39.8305,39.7833,39.8305,89100.0
2011-04-29 13:05:00,50.56,50.58,50.53,50.57,51900.0,39.8384,39.8542,39.8148,39.8463,51900.0
2011-04-29 13:10:00,50.57,50.68,50.56,50.68,76100.0,39.8463,39.933,39.8384,39.933,76100.0
2011-04-29 13:15:00,50.67,50.7,50.64,50.69,79200.0,39.9251,39.9487,39.9015,39.9409,79200.0
2011-04-29 13:20:00,50.7,50.71,50.63,50.67,30200.0,39.9487,39.9566,39.8936,39.9251,30200.0
2011-04-29 13:25:00,50.67,50.68,50.6,50.64,62200.0,39.9251,39.933,39.8699,39.9015,62200.0
2011-04-29 13:30:00,50.64,50.68,50.62,50.68,48200.0,39.9015,39.933,39.8857,39.933,48200.0
2011-04-29 13:35:00,50.68,50.69,50.61,50.61,54400.0,39.933,39.9409,39.8778,39.8778,54400.0
2011-04-29 13:40:00,50.61,50.66,50.58,50.64,50300.0,39.8778,39.9172,39.8542,39.9015,50300.0
2011-04-29 13:45:00,50.64,50.67,50.59,50.6,48900.0,39.9015,39.9251,39.8621,39.8699,48900.0
2011-04-29 13:50:00,50.6,50.62,50.57,50.57,30000.0,39.8699,39.8857,39.8463,39.8463,30000.0
2011-04-29 13:55:00,50.59,50.61,50.54,50.57,48400.0,39.8621,39.8778,39.8227,39.8463,48400.0
2011-04-29 14:00:00,50.57,50.59,50.54,50.54,55600.0,39.8463,39.8621,39.8227,39.8227,55600.0
2011-04-29 14:05:00,50.55,50.55,50.5,50.54,99900.0,39.8305,39.8305,39.7911,39.8227,99900.0
2011-04-29 14:10:00,50.54,50.55,50.48,50.52,50800.0,39.8227,39.8305,39.7754,39.8069,50800.0
2011-04-29 14:15:00,50.51,50.53,50.48,50.5,71600.0,39.799,39.8148,39.7754,39.7911,71600.0
2011-04-29 14:20:00,50.49,50.51,50.46,50.47,98600.0,39.7833,39.799,39.7596,39.7675,98600.0
2011-04-29 14:25:00,50.47,50.53,50.46,50.5,93900.0,39.7675,39.8148,39.7596,39.7911,93900.0
2011-04-29 14:30:00,50.5,50.61,50.46,50.58,85300.0,39.7911,39.8778,39.7596,39.8542,85300.0
2011-04-29 14:35:00,50.58,50.71,50.57,50.69,116200.0,39.8542,39.9566,39.8463,39.9409,116200.0
2011-04-29 14:40:00,50.7,50.7,50.63,50.66,86300.0,39.9487,39.9487,39.8936,39.9172,86300.0
2011-04-29 14:45:00,50.65,50.73,50.63,50.68,50100.0,39.9093,39.9724,39.8936,39.933,50100.0
2011-04-29 14:50:00,50.7,50.74,50.64,50.64,151600.0,39.9487,39.9802,39.9015,39.9015,151600.0
2011-04-29 14:55:00,50.64,50.69,50.61,50.64,101600.0,39.9015,39.9409,39.8778,39.9015,101600.0
2011-04-29 15:00:00,50.62,50.64,50.54,50.6,90200.0,39.8857,39.9015,39.8227,39.8699,90200.0
2011-04-29 15:05:00,50.59,50.65,50.59,50.59,53600.0,39.8621,39.9093,39.8621,39.8621,53600.0
2011-04-29 15:10:00,50.6,50.6,50.57,50.58,50400.0,39.8699,39.8699,39.8463,39.8542,50400.0
2011-04-29 15:15:00,50.58,50.59,50.44,50.46,106000.0,39.8542,39.8621,39.7439,39.7596,106000.0
2011-04-29 15:20:00,50.45,50.51,50.43,50.44,103900.0,39.7517,39.799,39.736,39.7439,103900.0
2011-04-29 15:25:00,50.44,50.48,50.43,50.47,65200.0,39.7439,39.7754,39.736,39.7675,65200.0
2011-04-29 15:30:00,50.47,50.49,50.46,50.48,69800.0,39.7675,39.7833,39.7596,39.7754,69800.0
2011-04-29 15:35:00,50.47,50.6,50.45,50.56,130100.0,39.7675,39.8699,39.7517,39.8384,130100.0
2011-04-29 15:40:00,50.56,50.59,50.48,50.53,101500.0,39.8384,39.8621,39.7754,39.8148,101500.0
2011-04-29 15:45:00,50.52,50.58,50.48,50.52,191700.0,39.8069,39.8542,39.7754,39.8069,191700.0
2011-04-29 15:50:00,50.52,50.53,50.43,50.44,176300.0,39.8069,39.8148,39.736,39.7439,176300.0
2011-04-29 15:55:00,50.44,50.53,50.44,50.49,270600.0,39.7439,39.8148,39.7439,39.7833,270600.0
2011-05-02 09:30:00,50.75,50.9,50.25,50.27,290500.0,39.9881,40.1063,39.5942,39.6099,290500.0
2011-05-02 09:35:00,50.28,50.38,50.06,50.31,239400.0,39.6178,39.6966,39.4444,39.6414,239400.0
2011-05-02 09:40:00,50.31,50.31,50.04,50.05,146900.0,39.6414,39.6414,39.4287,39.4366,146900.0
2011-05-02 09:45:00,50.04,50.33,49.99,50.32,167700.0,39.4287,39.6572,39.3893,39.6493,167700.0
2011-05-02 09:50:00,50.31,50.52,50.31,50.5,118000.0,39.6414,39.8069,39.6414,39.7911,118000.0
2011-05-02 09:55:00,50.5,50.59,50.35,50.38,113200.0,39.7911,39.8621,39.673,39.6966,113200.0
2011-05-02 10:00:00,50.37,50.47,50.32,50.4,79400.0,39.6887,39.7675,39.6493,39.7123,79400.0
2011-05-02 10:05:00,50.4,50.46,50.34,50.43,132300.0,39.7123,39.7596,39.6651,39.736,132300.0
2011-05-02 10:10:00,50.42,50.58,50.4,50.53,106500.0,39.7281,39.8542,39.7123,39.8148,106500.0
2011-05-02 10:15:00,50.52,50.56,50.47,50.56,78600.0,39.8069,39.8384,39.7675,39.8384,78600.0
2011-05-02 10:20:00,50.55,50.64,50.55,50.57,92500.0,39.8305,39.9015,39.8305,39.8463,92500.0
2011-05-02 10:25:00,50.58,50.62,50.51,50.55,82500.0,39.8542,39.8857,39.799,39.8305,82500.0
2011-05-02 10:30:00,50.55,50.61,50.52,50.61,43600.0,39.8305,39.8778,39.8069,39.8778,43600.0
2011-05-02 10:35:00,50.61,50.62,50.53,50.55,63600.0,39.8778,39.8857,39.8148,39.8305,63600.0
2011-05-02 10:40:00,50.56,50.58,50.47,50.48,51100.0,39.8384,39.8542,39.7675,39.7754,51100.0
2011-05-02 10:45:00,50.48,50.58,50.43,50.49,56500.0,39.7754,39.8542,39.736,39.7833,56500.0
2011-05-02 10:50:00,50.5,50.52,50.34,50.36,47300.0,39.7911,39.8069,39.6651,39.6808,47300.0
2011-05-02 10:55:00,50.36,50.41,50.33,50.35,86600.0,39.6808,39.7202,39.6572,39.673,86600.0
2011-05-02 11:00:00,50.35,50.45,50.33,50.45,66500.0,39.673,39.7517,39.6572,39.7517,66500.0
2011-05-02 11:05:00,50.45,50.48,50.38,50.46,44600.0,39.7517,39.7754,39.6966,39.7596,44600.0
2011-05-02 11:10:00,50.46,50.46,50.34,50.34,59400.0,39.7596,39.7596,39.6651,39.6651,59400.0
2011-05-02 11:15:00,50.35,50.36,50.2,50.2,65800.0,39.673,39.6808,39.5548,39.5548,65800.0
2011-05-02 11:20:00,50.2,50.23,50.0,50.11,132000.0,39.5548,39.5784,39.3972,39.4838,132000.0
2011-05-02 11:25:00,50.11,50.14,50.0,50.01,57900.0,39.4838,39.5075,39.3972,39.405,57900.0
2011-05-02 11:30:00,50.01,50.05,49.93,50.05,124300.0,39.405,39.4366,39.342,39.4366,124300.0
2011-05-02 11:35:00,50.06,50.12,49.99,50.02,70900.0,39.4444,39.4917,39.3893,39.4129,70900.0
2011-05-02 11:40:00,50.03,50.03,49.95,50.0,53700.0,39.4208,39.4208,39.3578,39.3972,53700.0
2011-05-02 11:45:00,50.0,50.04,49.92,49.92,98200.0,39.3972,39.4287,39.3341,39.3341,98200.0
2011-05-02 11:50:00,49.91,50.0,49.85,50.0,94600.0,39.3263,39.3972,39.279,39.3972,94600.0
2011-05-02 11:55:00,50.01,50.02,49.88,49.91,56100.0,39.405,39.4129,39.3026,39.3263,56100.0
2011-05-02 12:00:00,49.92,49.97,49.85,49.92,114900.0,39.3341,39.3735,39.279,39.3341,114900.0
2011-05-02 12:05:00,49.91,49.95,49.8,49.94,74800.0,39.3263,39.3578,39.2396,39.3499,74800.0
2011-05-02 12:10:00,49.95,50.07,49.95,50.02,69100.0,39.3578,39.4523,39.3578,39.4129,69100.0
2011-05-02 12:15:00,50.02,50.04,49.8,49.81,98400.0,39.4129,39.4287,39.2396,39.2475,98400.0
2011-05-02 12:20:00,49.8,49.93,49.7,49.7,98200.0,39.2396,39.342,39.1608,39.1608,98200.0
2011-05-02 12:25:00,49.7,49.78,49.65,49.71,94900.0,39.1608,39.2238,39.1214,39.1687,94900.0
2011-05-02 12:30:00,49.7,49.71,49.55,49.62,174100.0,39.1608,39.1687,39.0426,39.0978,174100.0
2011-05-02 12:35:00,49.61,49.64,49.53,49.6,59300.0,39.0899,39.1135,39.0268,39.082,59300.0
2011-05-02 12:40:00,49.61,49.61,49.53,49.53,65600.0,39.0899,39.0899,39.0268,39.0268,65600.0
2011-05-02 12:45:00,49.54,49.54,49.48,49.5,96200.0,39.0347,39.0347,38.9874,39.0032,96200.0
2011-05-02 12:50:00,49.5,49.58,49.5,49.52,122800.0,39.0032,39.0662,39.0032,39.019,122800.0
2011-05-02 12:55:00,49.52,49.58,49.51,49.52,100000.0,39.019,39.0662,39.0111,39.019,100000.0
2011-05-02 13:00:00,49.53,49.55,49.49,49.5,83100.0,39.0268,39.0426,38.9953,39.0032,83100.0
2011-05-02 13:05:00,49.5,49.55,49.49,49.49,60900.0,39.0032,39.0426,38.9953,38.9953,60900.0
2011-05-02 13:10:00,49.49,49.53,49.45,49.48,70000.0,38.9953,39.0268,38.9638,38.9874,70000.0
2011-05-02 13:15:00,49.47,49.5,49.41,49.44,76100.0,38.9796,39.0032,38.9323,38.9559,76100.0
2011-05-02 13:20:00,49.44,49.47,49.38,49.38,56500.0,38.9559,38.9796,38.9086,38.9086,56500.0
2011-05-02 13:25:00,49.39,49.47,49.38,49.45,52100.0,38.9165,38.9796,38.9086,38.9638,52100.0
2011-05-02 13:30:00,49.46,49.58,49.44,49.55,89600.0,38.9717,39.0662,38.9559,39.0426,89600.0
2011-05-02 13:35:00,49.55,49.62,49.51,49.55,93700.0,39.0426,39.0978,39.0111,39.0426,93700.0
2011-05-02 13:40:00,49.55,49.61,49.54,49.55,61200.0,39.0426,39.0899,39.0347,39.0426,61200.0
2011-05-02 13:45:00,49.55,49.58,49.52,49.56,57900.0,39.0426,39.0662,39.019,39.0505,57900.0
2011-05-02 13:50:00,49.56,49.56,49.39,49.4,59400.0,39.0505,39.0505,38.9165,38.9244,59400.0
2011-05-02 13:55:00,49.41,49.43,49.33,49.36,106000.0,38.9323,38.948,38.8692,38.8929,106000.0
2011-05-02 14:00:00,49.36,49.47,49.33,49.44,75200.0,38.8929,38.9796,38.8692,38.9559,75200.0
2011-05-02 14:05:00,49.45,49.45,49.38,49.39,97100.0,38.9638,38.9638,38.9086,38.9165,97100.0
2011-05-02 14:10:00,49.39,49.52,49.37,49.5,43000.0,38.9165,39.019,38.9008,39.0032,43000.0
2011-05-02 14:15:00,49.5,49.5,49.35,49.39,84200.0,39.0032,39.0032,38.885,38.9165,84200.0
2011-05-02 14:20:00,49.39,49.39,49.23,49.23,89000.0,38.9165,38.9165,38.7905,38.7905,89000.0
2011-05-02 14:25:00,49.24,49.27,49.17,49.25,81800.0,38.7983,38.822,38.7432,38.8062,81800.0
2011-05-02 14:30:00,49.25,49.32,49.22,49.24,70800.0,38.8062,38.8614,38.7826,38.7983,70800.0
2011-05-02 14:35:00,49.24,49.28,49.2,49.21,86400.0,38.7983,38.8299,38.7668,38.7747,86400.0
2011-05-02 14:40:00,49.22,49.24,49.06,49.09,150000.0,38.7826,38.7983,38.6565,38.6801,150000.0
2011-05-02 14:45:00,49.09,49.16,49.08,49.1,63600.0,38.6801,38.7353,38.6723,38.688,63600.0
2011-05-02 14:50:00,49.11,49.13,49.01,49.04,104200.0,38.6959,38.7117,38.6171,38.6407,104200.0
2011-05-02 14:55:00,49.04,49.04,48.86,48.87,221700.0,38.6407,38.6407,38.4989,38.5068,221700.0
2011-05-02 15:00:00,48.88,49.0,48.88,48.92,127500.0,38.5147,38.6092,38.5147,38.5462,127500.0
2011-05-02 15:05:00,48.92,49.0,48.85,49.0,111100.0,38.5462,38.6092,38.491,38.6092,111100.0
2011-05-02 15:10:00,49.0,49.08,48.97,48.97,112500.0,38.6092,38.6723,38.5856,38.5856,112500.0
2011-05-02 15:15:00,48.97,49.04,48.96,48.98,71800.0,38.5856,38.6407,38.5777,38.5935,71800.0
2011-05-02 15:20:00,48.97,49.0,48.91,48.99,88300.0,38.5856,38.6092,38.5383,38.6013,88300.0
2011-05-02 15:25:00,48.99,49.0,48.88,48.9,149000.0,38.6013,38.6092,38.5147,38.5304,149000.0
2011-05-02 15:30:00,48.91,48.91,48.8,48.81,135200.0,38.5383,38.5383,38.4516,38.4595,135200.0
2011-05-02 15:35:00,48.8,48.81,48.55,48.7,311900.0,38.4516,38.4595,38.2547,38.3728,311900.0
2011-05-02 15:40:00,48.7,48.71,48.46,48.48,380500.0,38.3728,38.3807,38.1837,38.1995,380500.0
2011-05-02 15:45:00,48.48,48.84,48.48,48.83,354300.0,38.1995,38.4832,38.1995,38.4753,354300.0
2011-05-02 15:50:00,48.83,48.97,48.83,48.97,376200.0,38.4753,38.5856,38.4753,38.5856,376200.0
2011-05-02 15:55:00,48.97,49.01,48.89,48.93,596900.0,38.5856,38.6171,38.5226,38.5541,596900.0
2011-05-03 09:30:00,48.52,48.65,48.26,48.63,295300.0,38.231,38.3334,38.0261,38.3177,295300.0
2011-05-03 09:35:00,48.64,48.64,48.25,48.35,169000.0,38.3256,38.3256,38.0183,38.0971,169000.0
2011-05-03 09:40:00,48.34,48.38,48.02,48.08,213000.0,38.0892,38.1207,37.837,37.8843,213000.0
2011-05-03 09:45:00,48.07,48.35,48.01,48.34,238900.0,37.8764,38.0971,37.8292,38.0892,238900.0
2011-05-03 09:50:00,48.35,48.51,48.33,48.4,205300.0,38.0971,38.2231,38.0813,38.1365,205300.0
2011-05-03 09:55:00,48.4,48.56,48.38,48.5,113900.0,38.1365,38.2625,38.1207,38.2153,113900.0
2011-05-03 10:00:00,48.5,48.64,48.49,48.55,207000.0,38.2153,38.3256,38.2074,38.2547,207000.0
2011-05-03 10:05:00,48.56,48.6,48.29,48.33,324700.0,38.2625,38.294,38.0498,38.0813,324700.0
2011-05-03 10:10:00,48.32,48.32,48.2,48.21,156800.0,38.0734,38.0734,37.9789,37.9868,156800.0
2011-05-03 10:15:00,48.21,48.24,48.11,48.14,156600.0,37.9868,38.0104,37.908,37.9316,156600.0
2011-05-03 10:20:00,48.13,48.15,47.96,48.03,236000.0,37.9237,37.9395,37.7898,37.8449,236000.0
2011-05-03 10:25:00,48.02,48.16,47.99,48.01,173800.0,37.837,37.9474,37.8134,37.8292,173800.0
2011-05-03 10:30:00,48.02,48.14,47.92,47.92,175400.0,37.837,37.9316,37.7582,37.7582,175400.0
2011-05-03 10:35:00,47.92,47.92,47.78,47.81,390300.0,37.7582,37.7582,37.6479,37.6716,390300.0
2011-05-03 10:40:00,47.8,47.8,47.51,47.56,311000.0,37.6637,37.6637,37.4352,37.4746,311000.0
2011-05-03 10:45:00,47.57,47.84,47.54,47.81,248800.0,37.4825,37.6952,37.4588,37.6716,248800.0
2011-05-03 10:50:00,47.81,47.85,47.75,47.8,179600.0,37.6716,37.7031,37.6243,37.6637,179600.0
2011-05-03 10:55:00,47.81,47.92,47.78,47.89,142800.0,37.6716,37.7582,37.6479,37.7346,142800.0
2011-05-03 11:00:00,47.89,48.05,47.85,47.86,262300.0,37.7346,37.8607,37.7031,37.711,262300.0
2011-05-03 11:05:00,47.86,47.89,47.75,47.79,117400.0,37.711,37.7346,37.6243,37.6558,117400.0
2011-05-03 11:10:00,47.79,47.93,47.79,47.9,159400.0,37.6558,37.7661,37.6558,37.7425,159400.0
2011-05-03 11:15:00,47.91,48.07,47.9,48.06,183700.0,37.7504,37.8764,37.7425,37.8686,183700.0
2011-05-03 11:20:00,48.06,48.11,47.95,47.98,134300.0,37.8686,37.908,37.7819,37.8055,134300.0
2011-05-03 11:25:00,47.98,48.09,47.96,48.07,118600.0,37.8055,37.8922,37.7898,37.8764,118600.0
2011-05-03 11:30:00,48.07,48.16,48.06,48.08,116000.0,37.8764,37.9474,37.8686,37.8843,116000.0
2011-05-03 11:35:00,48.09,48.25,48.09,48.18,126800.0,37.8922,38.0183,37.8922,37.9631,126800.0
2011-05-03 11:40:00,48.18,48.29,48.14,48.19,126100.0,37.9631,38.0498,37.9316,37.971,126100.0
2011-05-03 11:45:00,48.19,48.22,48.04,48.11,94600.0,37.971,37.9946,37.8528,37.908,94600.0
2011-05-03 11:50:00,48.11,48.16,48.1,48.14,82800.0,37.908,37.9474,37.9001,37.9316,82800.0
2011-05-03 11:55:00,48.15,48.16,48.03,48.03,76100.0,37.9395,37.9474,37.8449,37.8449,76100.0
2011-05-03 12:00:00,48.04,48.18,48.03,48.16,81200.0,37.8528,37.9631,37.8449,37.9474,81200.0
2011-05-03 12:05:00,48.15,48.22,48.12,48.15,102000.0,37.9395,37.9946,37.9158,37.9395,102000.0
2011-05-03 12:10:00,48.15,48.29,48.15,48.28,125300.0,37.9395,38.0498,37.9395,38.0419,125300.0
2011-05-03 12:15:00,48.27,48.31,48.24,48.27,120500.0,38.034,38.0655,38.0104,38.034,120500.0
2011-05-03 12:20:00,48.26,48.29,48.13,48.16,82900.0,38.0261,38.0498,37.9237,37.9474,82900.0
2011-05-03 12:25:00,48.17,48.2,48.07,48.07,53300.0,37.9552,37.9789,37.8764,37.8764,53300.0
2011-05-03 12:30:00,48.06,48.13,48.06,48.07,48500.0,37.8686,37.9237,37.8686,37.8764,48500.0
2011-05-03 12:35:00,48.06,48.06,47.99,48.0,62800.0,37.8686,37.8686,37.8134,37.8213,62800.0
2011-05-03 12:40:00,48.0,48.03,47.95,48.03,51500.0,37.8213,37.8449,37.7819,37.8449,51500.0
2011-05-03 12:45:00,48.03,48.06,48.0,48.0,55600.0,37.8449,37.8686,37.8213,37.8213,55600.0
2011-05-03 12:50:00,48.0,48.01,47.95,48.0,55100.0,37.8213,37.8292,37.7819,37.8213,55100.0
2011-05-03 12:55:00,48.01,48.01,47.9,47.95,66400.0,37.8292,37.8292,37.7425,37.7819,66400.0
2011-05-03 13:00:00,47.95,48.03,47.95,47.96,55600.0,37.7819,37.8449,37.7819,37.7898,55600.0
2011-05-03 13:05:00,47.96,48.03,47.92,48.02,87100.0,37.7898,37.8449,37.7582,37.837,87100.0
2011-05-03 13:10:00,48.03,48.09,47.97,48.05,72600.0,37.8449,37.8922,37.7976,37.8607,72600.0
2011-05-03 13:15:00,48.05,48.1,48.04,48.09,54500.0,37.8607,37.9001,37.8528,37.8922,54500.0
2011-05-03 13:20:00,48.08,48.08,47.97,47.98,60700.0,37.8843,37.8843,37.7976,37.8055,60700.0
2011-05-03 13:25:00,47.97,47.98,47.83,47.84,58500.0,37.7976,37.8055,37.6873,37.6952,58500.0
2011-05-03 13:30:00,47.84,47.87,47.8,47.87,104800.0,37.6952,37.7189,37.6637,37.7189,104800.0
2011-05-03 13:35:00,47.87,47.92,47.82,47.82,49500.0,37.7189,37.7582,37.6795,37.6795,49500.0
2011-05-03 13:40:00,47.83,47.83,47.61,47.64,138900.0,37.6873,37.6873,37.514,37.5376,138900.0
2011-05-03 13:45:00,47.65,47.69,47.6,47.66,98500.0,37.5455,37.577,37.5061,37.5534,98500.0
2011-05-03 13:50:00,47.66,47.69,47.62,47.66,96800.0,37.5534,37.577,37.5219,37.5534,96800.0
2011-05-03 13:55:00,47.66,47.66,47.56,47.59,275300.0,37.5534,37.5534,37.4746,37.4982,275300.0
2011-05-03 14:00:00,47.59,47.73,47.59,47.73,158700.0,37.4982,37.6085,37.4982,37.6085,158700.0
2011-05-03 14:05:00,47.73,47.77,47.69,47.69,125400.0,37.6085,37.6401,37.577,37.577,125400.0
2011-05-03 14:10:00,47.69,47.72,47.63,47.64,180000.0,37.577,37.6007,37.5297,37.5376,180000.0
2011-05-03 14:15:00,47.65,47.67,47.56,47.56,73600.0,37.5455,37.5613,37.4746,37.4746,73600.0
2011-05-03 14:20:00,47.56,47.65,47.55,47.61,108000.0,37.4746,37.5455,37.4667,37.514,108000.0
2011-05-03 14:25:00,47.61,47.73,47.6,47.67,72100.0,37.514,37.6085,37.5061,37.5613,72100.0
2011-05-03 14:30:00,47.66,47.72,47.59,47.6,65500.0,37.5534,37.6007,37.4982,37.5061,65500.0
2011-05-03 14:35:00,47.61,47.61,47.46,47.46,131600.0,37.514,37.514,37.3958,37.3958,131600.0
2011-05-03 14:40:00,47.46,47.56,47.44,47.56,89700.0,37.3958,37.4746,37.38,37.4746,89700.0
2011-05-03 14:45:00,47.56,47.59,47.49,47.53,49600.0,37.4746,37.4982,37.4194,37.4509,49600.0
2011-05-03 14:50:00,47.53,47.56,47.45,47.49,145700.0,37.4509,37.4746,37.3879,37.4194,145700.0
2011-05-03 14:55:00,47.49,47.53,47.44,47.53,119900.0,37.4194,37.4509,37.38,37.4509,119900.0
2011-05-03 15:00:00,47.53,47.64,47.53,47.63,119800.0,37.4509,37.5376,37.4509,37.5297,119800.0
2011-05-03 15:05:00,47.62,47.74,47.6,47.65,153700.0,37.5219,37.6164,37.5061,37.5455,153700.0
2011-05-03 15:10:00,47.65,47.86,47.64,47.85,151500.0,37.5455,37.711,37.5376,37.7031,151500.0
2011-05-03 15:15:00,47.85,47.96,47.84,47.92,134200.0,37.7031,37.7898,37.6952,37.7582,134200.0
2011-05-03 15:20:00,47.92,47.99,47.88,47.99,114400.0,37.7582,37.8134,37.7267,37.8134,114400.0
2011-05-03 15:25:00,47.98,48.02,47.93,47.95,123200.0,37.8055,37.837,37.7661,37.7819,123200.0
2011-05-03 15:30:00,47.94,47.99,47.87,47.91,158200.0,37.774,37.8134,37.7189,37.7504,158200.0
2011-05-03 15:35:00,47.91,47.92,47.64,47.72,133300.0,37.7504,37.7582,37.5376,37.6007,133300.0
2011-05-03 15:40:00,47.73,47.77,47.62,47.76,137400.0,37.6085,37.6401,37.5219,37.6322,137400.0
2011-05-03 15:45:00,47.77,47.9,47.77,47.81,216900.0,37.6401,37.7425,37.6401,37.6716,216900.0
2011-05-03 15:50:00,47.8,47.92,47.8,47.85,213700.0,37.6637,37.7582,37.6637,37.7031,213700.0
2011-05-03 15:55:00,47.85,47.91,47.84,47.87,384400.0,37.7031,37.7504,37.6952,37.7189,384400.0
2011-05-04 09:30:00,47.92,47.92,47.25,47.32,238800.0,37.7582,37.7582,37.2303,37.2855,238800.0
2011-05-04 09:35:00,47.32,47.43,47.0,47.41,300200.0,37.2855,37.3722,37.0333,37.3564,300200.0
2011-05-04 09:40:00,47.4,47.42,46.88,47.02,342900.0,37.3485,37.3643,36.9388,37.0491,342900.0
2011-05-04 09:45:00,47.02,47.23,46.88,47.22,195400.0,37.0491,37.2146,36.9388,37.2067,195400.0
2011-05-04 09:50:00,47.21,47.21,47.0,47.1,104700.0,37.1988,37.1988,37.0333,37.1121,104700.0
2011-05-04 09:55:00,47.12,47.34,47.01,47.02,189800.0,37.1279,37.3012,37.0412,37.0491,189800.0
2011-05-04 10:00:00,47.02,47.02,46.79,46.97,290300.0,37.0491,37.0491,36.8679,37.0097,290300.0
2011-05-04 10:05:00,46.97,47.07,46.71,46.76,350400.0,37.0097,37.0885,36.8048,36.8442,350400.0
2011-05-04 10:10:00,46.77,46.87,46.64,46.71,217400.0,36.8521,36.9309,36.7497,36.8048,217400.0
2011-05-04 10:15:00,46.7,46.81,46.63,46.77,196100.0,36.797,36.8836,36.7418,36.8521,196100.0
2011-05-04 10:20:00,46.76,46.99,46.75,46.94,313500.0,36.8442,37.0255,36.8364,36.9861,313500.0
2011-05-04 10:25:00,46.92,46.95,46.8,46.89,178100.0,36.9703,36.9939,36.8758,36.9467,178100.0
2011-05-04 10:30:00,46.89,47.16,46.84,46.87,243900.0,36.9467,37.1594,36.9073,36.9309,243900.0
2011-05-04 10:35:00,46.87,47.03,46.87,46.9,164100.0,36.9309,37.057,36.9309,36.9545,164100.0
2011-05-04 10:40:00,46.9,46.94,46.75,46.75,128600.0,36.9545,36.9861,36.8364,36.8364,128600.0
2011-05-04 10:45:00,46.76,46.81,46.66,46.69,151900.0,36.8442,36.8836,36.7654,36.7891,151900.0
2011-05-04 10:50:00,46.69,46.87,46.66,46.78,130500.0,36.7891,36.9309,36.7654,36.86,130500.0
2011-05-04 10:55:00,46.78,46.88,46.72,46.86,67300.0,36.86,36.9388,36.8127,36.923,67300.0
2011-05-04 11:00:00,46.87,46.94,46.82,46.91,149300.0,36.9309,36.9861,36.8915,36.9624,149300.0
2011-05-04 11:05:00,46.92,47.15,46.91,47.15,202800.0,36.9703,37.1515,36.9624,37.1515,202800.0
2011-05-04 11:10:00,47.15,47.31,47.12,47.21,144300.0,37.1515,37.2776,37.1279,37.1988,144300.0
2011-05-04 11:15:00,47.22,47.23,46.93,47.04,182400.0,37.2067,37.2146,36.9782,37.0649,182400.0
2011-05-04 11:20:00,47.04,47.07,46.92,46.93,143800.0,37.0649,37.0885,36.9703,36.9782,143800.0
2011-05-04 11:25:00,46.94,47.1,46.9,47.07,146100.0,36.9861,37.1121,36.9545,37.0885,146100.0
2011-05-04 11:30:00,47.06,47.11,46.95,47.1,146600.0,37.0806,37.12,36.9939,37.1121,146600.0
2011-05-04 11:35:00,47.1,47.23,47.08,47.21,73600.0,37.1121,37.2146,37.0964,37.1988,73600.0
2011-05-04 11:40:00,47.2,47.31,47.14,47.26,113300.0,37.1909,37.2776,37.1437,37.2382,113300.0
2011-05-04 11:45:00,47.27,47.33,47.22,47.26,126900.0,37.2461,37.2934,37.2067,37.2382,126900.0
2011-05-04 11:50:00,47.26,47.26,47.09,47.1,107400.0,37.2382,37.2382,37.1043,37.1121,107400.0
2011-05-04 11:55:00,47.1,47.34,47.09,47.34,76000.0,37.1121,37.3012,37.1043,37.3012,76000.0
2011-05-04 12:00:00,47.34,47.52,47.33,47.51,126200.0,37.3012,37.4431,37.2934,37.4352,126200.0
2011-05-04 12:05:00,47.51,47.52,47.38,47.41,124200.0,37.4352,37.4431,37.3328,37.3564,124200.0
2011-05-04 12:10:00,47.41,47.46,47.29,47.31,114700.0,37.3564,37.3958,37.2618,37.2776,114700.0
2011-05-04 12:15:00,47.31,47.31,47.22,47.3,48300.0,37.2776,37.2776,37.2067,37.2697,48300.0
2011-05-04 12:20:00,47.3,47.3,47.14,47.14,131600.0,37.2697,37.2697,37.1437,37.1437,131600.0
2011-05-04 12:25:00,47.14,47.2,47.05,47.1,77400.0,37.1437,37.1909,37.0727,37.1121,77400.0
2011-05-04 12:30:00,47.12,47.19,47.03,47.09,78400.0,37.1279,37.183,37.057,37.1043,78400.0
2011-05-04 12:35:00,47.09,47.13,47.05,47.05,61400.0,37.1043,37.1358,37.0727,37.0727,61400.0
2011-05-04 12:40:00,47.06,47.08,46.98,47.05,119000.0,37.0806,37.0964,37.0176,37.0727,119000.0
2011-05-04 12:45:00,47.04,47.12,47.03,47.04,112700.0,37.0649,37.1279,37.057,37.0649,112700.0
2011-05-04 12:50:00,47.04,47.05,46.92,46.95,76800.0,37.0649,37.0727,36.9703,36.9939,76800.0
2011-05-04 12:55:00,46.95,47.1,46.95,47.08,40900.0,36.9939,37.1121,36.9939,37.0964,40900.0
2011-05-04 13:00:00,47.07,47.13,47.01,47.13,96500.0,37.0885,37.1358,37.0412,37.1358,96500.0
2011-05-04 13:05:00,47.13,47.24,47.11,47.11,74300.0,37.1358,37.2224,37.12,37.12,74300.0
2011-05-04 13:10:00,47.12,47.12,46.95,47.0,135000.0,37.1279,37.1279,36.9939,37.0333,135000.0
2011-05-04 13:15:00,47.0,47.05,46.91,47.04,86900.0,37.0333,37.0727,36.9624,37.0649,86900.0
2011-05-04 13:20:00,47.04,47.07,46.97,47.02,106100.0,37.0649,37.0885,37.0097,37.0491,106100.0
2011-05-04 13:25:00,47.01,47.07,46.98,47.05,109800.0,37.0412,37.0885,37.0176,37.0727,109800.0
2011-05-04 13:30:00,47.05,47.1,47.02,47.06,79300.0,37.0727,37.1121,37.0491,37.0806,79300.0
2011-05-04 13:35:00,47.05,47.31,47.05,47.29,127600.0,37.0727,37.2776,37.0727,37.2618,127600.0
2011-05-04 13:40:00,47.3,47.4,47.28,47.35,75500.0,37.2697,37.3485,37.254,37.3091,75500.0
2011-05-04 13:45:00,47.35,47.4,47.27,47.27,74900.0,37.3091,37.3485,37.2461,37.2461,74900.0
2011-05-04 13:50:00,47.27,47.41,47.22,47.41,47900.0,37.2461,37.3564,37.2067,37.3564,47900.0
2011-05-04 13:55:00,47.42,47.55,47.41,47.52,87300.0,37.3643,37.4667,37.3564,37.4431,87300.0
2011-05-04 14:00:00,47.51,47.52,47.31,47.33,158100.0,37.4352,37.4431,37.2776,37.2934,158100.0
2011-05-04 14:05:00,47.33,47.36,47.21,47.23,36300.0,37.2934,37.317,37.1988,37.2146,36300.0
2011-05-04 14:10:00,47.23,47.34,47.18,47.34,61200.0,37.2146,37.3012,37.1752,37.3012,61200.0
2011-05-04 14:15:00,47.34,47.55,47.34,47.54,107700.0,37.3012,37.4667,37.3012,37.4588,107700.0
2011-05-04 14:20:00,47.54,47.68,47.54,47.57,128200.0,37.4588,37.5691,37.4588,37.4825,128200.0
2011-05-04 14:25:00,47.57,47.63,47.46,47.5,150100.0,37.4825,37.5297,37.3958,37.4273,150100.0
2011-05-04 14:30:00,47.5,47.64,47.45,47.46,66400.0,37.4273,37.5376,37.3879,37.3958,66400.0
2011-05-04 14:35:00,47.46,47.72,47.45,47.72,92300.0,37.3958,37.6007,37.3879,37.6007,92300.0
2011-05-04 14:40:00,47.72,47.84,47.72,47.81,140800.0,37.6007,37.6952,37.6007,37.6716,140800.0
2011-05-04 14:45:00,47.82,47.83,47.62,47.64,104000.0,37.6795,37.6873,37.5219,37.5376,104000.0
2011-05-04 14:50:00,47.64,47.86,47.64,47.85,135500.0,37.5376,37.711,37.5376,37.7031,135500.0
2011-05-04 14:55:00,47.86,47.87,47.69,47.7,178200.0,37.711,37.7189,37.577,37.5849,178200.0
2011-05-04 15:00:00,47.7,47.74,47.57,47.61,121100.0,37.5849,37.6164,37.4825,37.514,121100.0
2011-05-04 15:05:00,47.61,47.62,47.44,47.46,103300.0,37.514,37.5219,37.38,37.3958,103300.0
2011-05-04 15:10:00,47.46,47.53,47.42,47.51,91200.0,37.3958,37.4509,37.3643,37.4352,91200.0
2011-05-04 15:15:00,47.52,47.6,47.45,47.56,116400.0,37.4431,37.5061,37.3879,37.4746,116400.0
2011-05-04 15:20:00,47.56,47.58,47.5,47.54,119100.0,37.4746,37.4903,37.4273,37.4588,119100.0
2011-05-04 15:25:00,47.54,47.7,47.53,47.69,176000.0,37.4588,37.5849,37.4509,37.577,176000.0
2011-05-04 15:30:00,47.69,47.71,47.43,47.43,137800.0,37.577,37.5928,37.3722,37.3722,137800.0
2011-05-04 15:35:00,47.43,47.54,47.41,47.48,170400.0,37.3722,37.4588,37.3564,37.4116,170400.0
2011-05-04 15:40:00,47.49,47.52,47.37,47.4,136500.0,37.4194,37.4431,37.3249,37.3485,136500.0
2011-05-04 15:45:00,47.4,47.49,47.38,47.41,195100.0,37.3485,37.4194,37.3328,37.3564,195100.0
2011-05-04 15:50:00,47.41,47.42,47.29,47.3,202500.0,37.3564,37.3643,37.2618,37.2697,202500.0
2011-05-04 15:55:00,47.3,47.35,47.29,47.34,350900.0,37.2697,37.3091,37.2618,37.3012,350900.0
2011-05-05 09:30:00,46.85,46.88,46.31,46.45,379100.0,36.9151,36.9388,36.4897,36.6,379100.0
2011-05-05 09:35:00,46.43,46.83,46.18,46.49,517800.0,36.5842,36.8994,36.3872,36.6315,517800.0
2011-05-05 09:40:00,46.51,46.77,46.43,46.66,349500.0,36.6472,36.8521,36.5842,36.7654,349500.0
2011-05-05 09:45:00,46.63,46.94,46.54,46.69,345800.0,36.7418,36.9861,36.6709,36.7891,345800.0
2011-05-05 09:50:00,46.69,46.78,46.56,46.58,125000.0,36.7891,36.86,36.6866,36.7024,125000.0
2011-05-05 09:55:00,46.58,46.59,46.42,46.54,184100.0,36.7024,36.7103,36.5763,36.6709,184100.0
2011-05-05 10:00:00,46.57,46.97,46.56,46.83,294400.0,36.6945,37.0097,36.6866,36.8994,294400.0
2011-05-05 10:05:00,46.82,46.97,46.79,46.9,314800.0,36.8915,37.0097,36.8679,36.9545,314800.0
2011-05-05 10:10:00,46.9,47.09,46.88,46.94,218100.0,36.9545,37.1043,36.9388,36.9861,218100.0
2011-05-05 10:15:00,46.93,47.36,46.87,47.21,235700.0,36.9782,37.317,36.9309,37.1988,235700.0
2011-05-05 10:20:00,47.2,47.5,47.12,47.34,306500.0,37.1909,37.4273,37.1279,37.3012,306500.0
2011-05-05 10:25:00,47.32,47.37,47.03,47.06,215500.0,37.2855,37.3249,37.057,37.0806,215500.0
2011-05-05 10:30:00,47.06,47.06,46.65,46.84,228400.0,37.0806,37.0806,36.7576,36.9073,228400.0
2011-05-05 10:35:00,46.84,47.1,46.83,47.06,150700.0,36.9073,37.1121,36.8994,37.0806,150700.0
2011-05-05 10:40:00,47.07,47.12,46.95,46.98,101300.0,37.0885,37.1279,36.9939,37.0176,101300.0
2011-05-05 10:45:00,46.98,47.24,46.95,47.22,150100.0,37.0176,37.2224,36.9939,37.2067,150100.0
2011-05-05 10:50:00,47.18,47.18,46.78,46.79,166700.0,37.1752,37.1752,36.86,36.8679,166700.0
2011-05-05 10:55:00,46.8,47.02,46.71,46.93,183600.0,36.8758,37.0491,36.8048,36.9782,183600.0
2011-05-05 11:00:00,46.92,47.01,46.74,46.86,238400.0,36.9703,37.0412,36.8285,36.923,238400.0
2011-05-05 11:05:00,46.81,46.81,46.45,46.47,221700.0,36.8836,36.8836,36.6,36.6157,221700.0
2011-05-05 11:10:00,46.47,46.48,46.3,46.45,263100.0,36.6157,36.6236,36.4818,36.6,263100.0
2011-05-05 11:15:00,46.44,46.79,46.42,46.76,131900.0,36.5921,36.8679,36.5763,36.8442,131900.0
2011-05-05 11:20:00,46.76,46.77,46.59,46.68,134000.0,36.8442,36.8521,36.7103,36.7812,134000.0
2011-05-05 11:25:00,46.69,46.69,46.6,46.66,108400.0,36.7891,36.7891,36.7182,36.7654,108400.0
2011-05-05 11:30:00,46.66,46.77,46.62,46.76,163000.0,36.7654,36.8521,36.7339,36.8442,163000.0
2011-05-05 11:35:00,46.75,46.97,46.75,46.93,100300.0,36.8364,37.0097,36.8364,36.9782,100300.0
2011-05-05 11:40:00,46.94,47.07,46.9,46.99,88500.0,36.9861,37.0885,36.9545,37.0255,88500.0
2011-05-05 11:45:00,46.99,47.13,46.98,47.02,184200.0,37.0255,37.1358,37.0176,37.0491,184200.0
2011-05-05 11:50:00,47.01,47.07,46.97,47.0,91300.0,37.0412,37.0885,37.0097,37.0333,91300.0
2011-05-05 11:55:00,47.01,47.02,46.89,46.99,106300.0,37.0412,37.0491,36.9467,37.0255,106300.0
2011-05-05 12:00:00,47.0,47.28,47.0,47.24,164900.0,37.0333,37.254,37.0333,37.2224,164900.0
2011-05-05 12:05:00,47.25,47.28,47.2,47.23,127700.0,37.2303,37.254,37.1909,37.2146,127700.0
2011-05-05 12:10:00,47.23,47.27,47.06,47.1,118400.0,37.2146,37.2461,37.0806,37.1121,118400.0
2011-05-05 12:15:00,47.1,47.14,47.06,47.08,107100.0,37.1121,37.1437,37.0806,37.0964,107100.0
2011-05-05 12:20:00,47.07,47.17,47.0,47.15,214300.0,37.0885,37.1673,37.0333,37.1515,214300.0
2011-05-05 12:25:00,47.16,47.26,47.12,47.22,130100.0,37.1594,37.2382,37.1279,37.2067,130100.0
2011-05-05 12:30:00,47.19,47.22,47.1,47.17,103500.0,37.183,37.2067,37.1121,37.1673,103500.0
2011-05-05 12:35:00,47.16,47.16,47.05,47.05,57900.0,37.1594,37.1594,37.0727,37.0727,57900.0
2011-05-05 12:40:00,47.05,47.09,47.01,47.05,188200.0,37.0727,37.1043,37.0412,37.0727,188200.0
2011-05-05 12:45:00,47.05,47.11,47.01,47.11,62500.0,37.0727,37.12,37.0412,37.12,62500.0
2011-05-05 12:50:00,47.09,47.1,46.98,47.01,54500.0,37.1043,37.1121,37.0176,37.0412,54500.0
2011-05-05 12:55:00,47.01,47.1,46.99,47.04,123300.0,37.0412,37.1121,37.0255,37.0649,123300.0
2011-05-05 13:00:00,47.04,47.24,47.01,47.22,69500.0,37.0649,37.2224,37.0412,37.2067,69500.0
2011-05-05 13:05:00,47.22,47.22,47.13,47.17,113800.0,37.2067,37.2067,37.1358,37.1673,113800.0
2011-05-05 13:10:00,47.17,47.22,47.15,47.16,33200.0,37.1673,37.2067,37.1515,37.1594,33200.0
2011-05-05 13:15:00,47.16,47.22,47.1,47.1,59600.0,37.1594,37.2067,37.1121,37.1121,59600.0
2011-05-05 13:20:00,47.1,47.12,47.02,47.02,50100.0,37.1121,37.1279,37.0491,37.0491,50100.0
2011-05-05 13:25:00,47.02,47.03,46.92,46.92,98900.0,37.0491,37.057,36.9703,36.9703,98900.0
2011-05-05 13:30:00,46.93,46.97,46.82,46.84,211300.0,36.9782,37.0097,36.8915,36.9073,211300.0
2011-05-05 13:35:00,46.84,46.88,46.68,46.8,169800.0,36.9073,36.9388,36.7812,36.8758,169800.0
2011-05-05 13:40:00,46.8,46.8,46.62,46.65,94400.0,36.8758,36.8758,36.7339,36.7576,94400.0
2011-05-05 13:45:00,46.65,46.73,46.59,46.63,247100.0,36.7576,36.8206,36.7103,36.7418,247100.0
2011-05-05 13:50:00,46.63,46.72,46.63,46.69,144900.0,36.7418,36.8127,36.7418,36.7891,144900.0
2011-05-05 13:55:00,46.7,46.79,46.61,46.77,107000.0,36.797,36.8679,36.726,36.8521,107000.0
2011-05-05 14:00:00,46.78,46.83,46.69,46.73,87900.0,36.86,36.8994,36.7891,36.8206,87900.0
2011-05-05 14:05:00,46.72,46.75,46.65,46.68,229400.0,36.8127,36.8364,36.7576,36.7812,229400.0
2011-05-05 14:10:00,46.67,46.67,46.56,46.66,133600.0,36.7733,36.7733,36.6866,36.7654,133600.0
2011-05-05 14:15:00,46.68,46.7,46.62,46.69,87800.0,36.7812,36.797,36.7339,36.7891,87800.0
2011-05-05 14:20:00,46.69,46.97,46.68,46.96,140400.0,36.7891,37.0097,36.7812,37.0018,140400.0
2011-05-05 14:25:00,46.96,47.05,46.91,47.05,121100.0,37.0018,37.0727,36.9624,37.0727,121100.0
2011-05-05 14:30:00,47.05,47.07,46.98,47.05,177800.0,37.0727,37.0885,37.0176,37.0727,177800.0
2011-05-05 14:35:00,47.05,47.11,47.03,47.08,89300.0,37.0727,37.12,37.057,37.0964,89300.0
2011-05-05 14:40:00,47.08,47.1,46.93,46.94,50400.0,37.0964,37.1121,36.9782,36.9861,50400.0
2011-05-05 14:45:00,46.95,47.0,46.91,46.97,93900.0,36.9939,37.0333,36.9624,37.0097,93900.0
2011-05-05 14:50:00,46.97,46.97,46.76,46.76,108900.0,37.0097,37.0097,36.8442,36.8442,108900.0
2011-05-05 14:55:00,46.76,46.78,46.62,46.66,127000.0,36.8442,36.86,36.7339,36.7654,127000.0
2011-05-05 15:00:00,46.67,46.68,46.56,46.57,167600.0,36.7733,36.7812,36.6866,36.6945,167600.0
2011-05-05 15:05:00,46.58,46.66,46.55,46.6,361200.0,36.7024,36.7654,36.6788,36.7182,361200.0
2011-05-05 15:10:00,46.61,46.63,46.41,46.62,402000.0,36.726,36.7418,36.5685,36.7339,402000.0
2011-05-05 15:15:00,46.62,46.78,46.6,46.64,279700.0,36.7339,36.86,36.7182,36.7497,279700.0
2011-05-05 15:20:00,46.66,46.71,46.35,46.4,335400.0,36.7654,36.8048,36.5212,36.5606,335400.0
2011-05-05 15:25:00,46.4,46.56,46.32,46.33,369400.0,36.5606,36.6866,36.4975,36.5054,369400.0
2011-05-05 15:30:00,46.32,46.74,46.31,46.73,301200.0,36.4975,36.8285,36.4897,36.8206,301200.0
2011-05-05 15:35:00,46.73,46.97,46.72,46.77,334100.0,36.8206,37.0097,36.8127,36.8521,334100.0
2011-05-05 15:40:00,46.77,46.92,46.63,46.92,378900.0,36.8521,36.9703,36.7418,36.9703,378900.0
2011-05-05 15:45:00,46.91,46.97,46.84,46.91,579500.0,36.9624,37.0097,36.9073,36.9624,579500.0
2011-05-05 15:50:00,46.91,46.96,46.8,46.9,323800.0,36.9624,37.0018,36.8758,36.9545,323800.0
2011-05-05 15:55:00,46.9,46.94,46.83,46.86,451300.0,36.9545,36.9861,36.8994,36.923,451300.0
2011-05-06 09:30:00,47.28,47.52,47.25,47.51,342600.0,37.254,37.4431,37.2303,37.4352,342600.0
2011-05-06 09:35:00,47.52,47.83,47.38,47.38,259200.0,37.4431,37.6873,37.3328,37.3328,259200.0
2011-05-06 09:40:00,47.39,47.6,47.37,47.55,152300.0,37.3406,37.5061,37.3249,37.4667,152300.0
2011-05-06 09:45:00,47.55,47.7,47.47,47.59,281100.0,37.4667,37.5849,37.4037,37.4982,281100.0
2011-05-06 09:50:00,47.59,47.83,47.52,47.68,158300.0,37.4982,37.6873,37.4431,37.5691,158300.0
2011-05-06 09:55:00,47.68,47.7,47.51,47.58,127200.0,37.5691,37.5849,37.4352,37.4903,127200.0
2011-05-06 10:00:00,47.59,47.66,47.47,47.58,176800.0,37.4982,37.5534,37.4037,37.4903,176800.0
2011-05-06 10:05:00,47.58,47.68,47.47,47.49,169900.0,37.4903,37.5691,37.4037,37.4194,169900.0
2011-05-06 10:10:00,47.49,47.6,47.46,47.59,156300.0,37.4194,37.5061,37.3958,37.4982,156300.0
2011-05-06 10:15:00,47.59,47.69,47.54,47.66,105300.0,37.4982,37.577,37.4588,37.5534,105300.0
2011-05-06 10:20:00,47.65,47.85,47.65,47.75,109600.0,37.5455,37.7031,37.5455,37.6243,109600.0
2011-05-06 10:25:00,47.75,48.03,47.7,47.86,223700.0,37.6243,37.8449,37.5849,37.711,223700.0
2011-05-06 10:30:00,47.87,47.99,47.71,47.78,160000.0,37.7189,37.8134,37.5928,37.6479,160000.0
2011-05-06 10:35:00,47.78,48.0,47.74,47.99,99000.0,37.6479,37.8213,37.6164,37.8134,99000.0
2011-05-06 10:40:00,48.0,48.02,47.81,47.96,152000.0,37.8213,37.837,37.6716,37.7898,152000.0
2011-05-06 10:45:00,47.95,48.0,47.8,47.83,178100.0,37.7819,37.8213,37.6637,37.6873,178100.0
2011-05-06 10:50:00,47.84,47.92,47.7,47.72,136000.0,37.6952,37.7582,37.5849,37.6007,136000.0
2011-05-06 10:55:00,47.71,47.76,47.55,47.58,173900.0,37.5928,37.6322,37.4667,37.4903,173900.0
2011-05-06 11:00:00,47.57,47.85,47.56,47.82,77600.0,37.4825,37.7031,37.4746,37.6795,77600.0
2011-05-06 11:05:00,47.81,47.85,47.72,47.76,65700.0,37.6716,37.7031,37.6007,37.6322,65700.0
2011-05-06 11:10:00,47.77,47.81,47.63,47.67,126500.0,37.6401,37.6716,37.5297,37.5613,126500.0
2011-05-06 11:15:00,47.68,47.77,47.58,47.76,101300.0,37.5691,37.6401,37.4903,37.6322,101300.0
2011-05-06 11:20:00,47.77,47.78,47.65,47.71,63800.0,37.6401,37.6479,37.5455,37.5928,63800.0
2011-05-06 11:25:00,47.71,47.76,47.65,47.65,39100.0,37.5928,37.6322,37.5455,37.5455,39100.0
2011-05-06 11:30:00,47.65,47.71,47.62,47.64,127500.0,37.5455,37.5928,37.5219,37.5376,127500.0
2011-05-06 11:35:00,47.65,47.73,47.41,47.45,109300.0,37.5455,37.6085,37.3564,37.3879,109300.0
2011-05-06 11:40:00,47.44,47.51,47.38,47.5,97900.0,37.38,37.4352,37.3328,37.4273,97900.0
2011-05-06 11:45:00,47.49,47.54,47.43,47.54,83000.0,37.4194,37.4588,37.3722,37.4588,83000.0
2011-05-06 11:50:00,47.53,47.54,47.4,47.42,77300.0,37.4509,37.4588,37.3485,37.3643,77300.0
2011-05-06 11:55:00,47.43,47.44,47.17,47.26,212800.0,37.3722,37.38,37.1673,37.2382,212800.0
2011-05-06 12:00:00,47.26,47.39,47.24,47.3,120200.0,37.2382,37.3406,37.2224,37.2697,120200.0
2011-05-06 12:05:00,47.28,47.29,47.03,47.05,154200.0,37.254,37.2618,37.057,37.0727,154200.0
2011-05-06 12:10:00,47.05,47.19,47.0,47.13,193500.0,37.0727,37.183,37.0333,37.1358,193500.0
2011-05-06 12:15:00,47.14,47.17,46.7,46.77,146600.0,37.1437,37.1673,36.797,36.8521,146600.0
2011-05-06 12:20:00,46.77,47.06,46.76,47.04,103700.0,36.8521,37.0806,36.8442,37.0649,103700.0
2011-05-06 12:25:00,47.04,47.22,46.97,46.97,109100.0,37.0649,37.2067,37.0097,37.0097,109100.0
2011-05-06 12:30:00,46.97,47.2,46.94,47.09,100000.0,37.0097,37.1909,36.9861,37.1043,100000.0
2011-05-06 12:35:00,47.09,47.14,46.94,46.94,78200.0,37.1043,37.1437,36.9861,36.9861,78200.0
2011-05-06 12:40:00,46.94,46.98,46.72,46.73,130700.0,36.9861,37.0176,36.8127,36.8206,130700.0
2011-05-06 12:45:00,46.74,46.95,46.69,46.89,77200.0,36.8285,36.9939,36.7891,36.9467,77200.0
2011-05-06 12:50:00,46.9,47.0,46.8,46.98,95300.0,36.9545,37.0333,36.8758,37.0176,95300.0
2011-05-06 12:55:00,46.99,46.99,46.85,46.97,45000.0,37.0255,37.0255,36.9151,37.0097,45000.0
2011-05-06 13:00:00,46.98,47.17,46.96,47.11,89800.0,37.0176,37.1673,37.0018,37.12,89800.0
2011-05-06 13:05:00,47.1,47.28,47.08,47.27,74100.0,37.1121,37.254,37.0964,37.2461,74100.0
2011-05-06 13:10:00,47.28,47.3,47.03,47.05,192500.0,37.254,37.2697,37.057,37.0727,192500.0
2011-05-06 13:15:00,47.05,47.09,46.81,46.87,172400.0,37.0727,37.1043,36.8836,36.9309,172400.0
2011-05-06 13:20:00,46.86,46.95,46.78,46.92,160100.0,36.923,36.9939,36.86,36.9703,160100.0
2011-05-06 13:25:00,46.92,46.96,46.75,46.94,91400.0,36.9703,37.0018,36.8364,36.9861,91400.0
2011-05-06 13:30:00,46.95,47.1,46.9,46.96,76600.0,36.9939,37.1121,36.9545,37.0018,76600.0
2011-05-06 13:35:00,46.96,46.98,46.83,46.9,74400.0,37.0018,37.0176,36.8994,36.9545,74400.0
2011-05-06 13:40:00,46.9,47.04,46.82,46.83,71100.0,36.9545,37.0649,36.8915,36.8994,71100.0
2011-05-06 13:45:00,46.84,46.98,46.82,46.85,57600.0,36.9073,37.0176,36.8915,36.9151,57600.0
2011-05-06 13:50:00,46.86,47.13,46.83,47.03,58200.0,36.923,37.1358,36.8994,37.057,58200.0
2011-05-06 13:55:00,47.03,47.09,46.95,46.95,52300.0,37.057,37.1043,36.9939,36.9939,52300.0
2011-05-06 14:00:00,46.97,46.97,46.79,46.86,91400.0,37.0097,37.0097,36.8679,36.923,91400.0
2011-05-06 14:05:00,46.87,47.01,46.84,47.0,78600.0,36.9309,37.0412,36.9073,37.0333,78600.0
2011-05-06 14:10:00,46.99,47.14,46.98,47.02,102200.0,37.0255,37.1437,37.0176,37.0491,102200.0
2011-05-06 14:15:00,47.02,47.07,46.91,46.95,96200.0,37.0491,37.0885,36.9624,36.9939,96200.0
2011-05-06 14:20:00,46.95,46.95,46.68,46.7,112300.0,36.9939,36.9939,36.7812,36.797,112300.0
2011-05-06 14:25:00,46.7,46.72,46.53,46.57,160900.0,36.797,36.8127,36.663,36.6945,160900.0
2011-05-06 14:30:00,46.58,46.58,46.2,46.2,230300.0,36.7024,36.7024,36.403,36.403,230300.0
2011-05-06 14:35:00,46.2,46.44,46.2,46.43,157900.0,36.403,36.5921,36.403,36.5842,157900.0
2011-05-06 14:40:00,46.44,46.65,46.43,46.61,115400.0,36.5921,36.7576,36.5842,36.726,115400.0
2011-05-06 14:45:00,46.61,46.65,46.36,46.5,135700.0,36.726,36.7576,36.5291,36.6394,135700.0
2011-05-06 14:50:00,46.49,46.63,46.35,46.4,118900.0,36.6315,36.7418,36.5212,36.5606,118900.0
2011-05-06 14:55:00,46.41,46.62,46.38,46.53,74400.0,36.5685,36.7339,36.5448,36.663,74400.0
2011-05-06 15:00:00,46.51,46.75,46.51,46.71,117800.0,36.6472,36.8364,36.6472,36.8048,117800.0
2011-05-06 15:05:00,46.71,46.76,46.54,46.61,139300.0,36.8048,36.8442,36.6709,36.726,139300.0
2011-05-06 15:10:00,46.6,46.78,46.59,46.72,118300.0,36.7182,36.86,36.7103,36.8127,118300.0
2011-05-06 15:15:00,46.72,46.8,46.7,46.8,82200.0,36.8127,36.8758,36.797,36.8758,82200.0
2011-05-06 15:20:00,46.81,46.85,46.65,46.65,136800.0,36.8836,36.9151,36.7576,36.7576,136800.0
2011-05-06 15:25:00,46.65,46.68,46.54,46.61,112800.0,36.7576,36.7812,36.6709,36.726,112800.0
2011-05-06 15:30:00,46.61,46.72,46.58,46.62,136200.0,36.726,36.8127,36.7024,36.7339,136200.0
2011-05-06 15:35:00,46.62,46.75,46.56,46.65,122900.0,36.7339,36.8364,36.6866,36.7576,122900.0
2011-05-06 15:40:00,46.66,46.84,46.65,46.84,150800.0,36.7654,36.9073,36.7576,36.9073,150800.0
2011-05-06 15:45:00,46.84,46.89,46.76,46.78,183000.0,36.9073,36.9467,36.8442,36.86,183000.0
2011-05-06 15:50:00,46.79,46.8,46.67,46.68,194500.0,36.8679,36.8758,36.7733,36.7812,194500.0
2011-05-06 15:55:00,46.68,46.74,46.65,46.67,280800.0,36.7812,36.8285,36.7576,36.7733,280800.0
2011-05-09 09:30:00,47.08,47.78,47.08,47.66,227900.0,37.0964,37.6479,37.0964,37.5534,227900.0
2011-05-09 09:35:00,47.65,47.86,47.62,47.72,192500.0,37.5455,37.711,37.5219,37.6007,192500.0
2011-05-09 09:40:00,47.74,47.75,47.61,47.68,123900.0,37.6164,37.6243,37.514,37.5691,123900.0
2011-05-09 09:45:00,47.7,47.8,47.65,47.72,150200.0,37.5849,37.6637,37.5455,37.6007,150200.0
2011-05-09 09:50:00,47.72,47.89,47.46,47.46,137800.0,37.6007,37.7346,37.3958,37.3958,137800.0
2011-05-09 09:55:00,47.46,47.54,47.22,47.22,148900.0,37.3958,37.4588,37.2067,37.2067,148900.0
2011-05-09 10:00:00,47.23,47.37,47.14,47.28,221200.0,37.2146,37.3249,37.1437,37.254,221200.0
2011-05-09 10:05:00,47.28,47.48,47.24,47.48,189600.0,37.254,37.4116,37.2224,37.4116,189600.0
2011-05-09 10:10:00,47.48,47.57,47.4,47.49,141300.0,37.4116,37.4825,37.3485,37.4194,141300.0
2011-05-09 10:15:00,47.5,47.59,47.36,47.37,165100.0,37.4273,37.4982,37.317,37.3249,165100.0
2011-05-09 10:20:00,47.38,47.55,47.34,47.49,102200.0,37.3328,37.4667,37.3012,37.4194,102200.0
2011-05-09 10:25:00,47.48,47.59,47.41,47.47,132600.0,37.4116,37.4982,37.3564,37.4037,132600.0
2011-05-09 10:30:00,47.47,47.47,47.38,47.45,102700.0,37.4037,37.4037,37.3328,37.3879,102700.0
2011-05-09 10:35:00,47.47,47.48,47.28,47.28,79900.0,37.4037,37.4116,37.254,37.254,79900.0
2011-05-09 10:40:00,47.29,47.47,47.26,47.45,167800.0,37.2618,37.4037,37.2382,37.3879,167800.0
2011-05-09 10:45:00,47.46,47.47,47.33,47.42,93800.0,37.3958,37.4037,37.2934,37.3643,93800.0
2011-05-09 10:50:00,47.44,47.64,47.44,47.63,126700.0,37.38,37.5376,37.38,37.5297,126700.0
2011-05-09 10:55:00,47.62,47.75,47.59,47.64,127000.0,37.5219,37.6243,37.4982,37.5376,127000.0
2011-05-09 11:00:00,47.64,47.74,47.62,47.69,127900.0,37.5376,37.6164,37.5219,37.577,127900.0
2011-05-09 11:05:00,47.69,47.75,47.66,47.74,92400.0,37.577,37.6243,37.5534,37.6164,92400.0
2011-05-09 11:10:00,47.75,47.81,47.66,47.69,129200.0,37.6243,37.6716,37.5534,37.577,129200.0
2011-05-09 11:15:00,47.68,47.7,47.64,47.68,63100.0,37.5691,37.5849,37.5376,37.5691,63100.0
2011-05-09 11:20:00,47.68,47.72,47.61,47.63,101400.0,37.5691,37.6007,37.514,37.5297,101400.0
2011-05-09 11:25:00,47.64,47.65,47.5,47.61,56500.0,37.5376,37.5455,37.4273,37.514,56500.0
2011-05-09 11:30:00,47.61,47.67,47.54,47.62,79600.0,37.514,37.5613,37.4588,37.5219,79600.0
2011-05-09 11:35:00,47.62,47.81,47.62,47.79,82200.0,37.5219,37.6716,37.5219,37.6558,82200.0
2011-05-09 11:40:00,47.78,47.81,47.6,47.64,57400.0,37.6479,37.6716,37.5061,37.5376,57400.0
2011-05-09 11:45:00,47.64,47.8,47.61,47.78,48000.0,37.5376,37.6637,37.514,37.6479,48000.0
2011-05-09 11:50:00,47.77,47.87,47.74,47.82,57800.0,37.6401,37.7189,37.6164,37.6795,57800.0
2011-05-09 11:55:00,47.84,47.85,47.79,47.81,46000.0,37.6952,37.7031,37.6558,37.6716,46000.0
2011-05-09 12:00:00,47.8,47.89,47.73,47.88,76200.0,37.6637,37.7346,37.6085,37.7267,76200.0
2011-05-09 12:05:00,47.89,47.97,47.88,47.97,58200.0,37.7346,37.7976,37.7267,37.7976,58200.0
2011-05-09 12:10:00,47.98,48.0,47.93,47.99,81600.0,37.8055,37.8213,37.7661,37.8134,81600.0
2011-05-09 12:15:00,47.98,48.1,47.97,48.05,93800.0,37.8055,37.9001,37.7976,37.8607,93800.0
2011-05-09 12:20:00,48.05,48.05,47.94,47.95,58100.0,37.8607,37.8607,37.774,37.7819,58100.0
2011-05-09 12:25:00,47.95,47.95,47.87,47.89,70200.0,37.7819,37.7819,37.7189,37.7346,70200.0
2011-05-09 12:30:00,47.89,47.9,47.83,47.85,84400.0,37.7346,37.7425,37.6873,37.7031,84400.0
2011-05-09 12:35:00,47.85,47.99,47.82,47.87,128200.0,37.7031,37.8134,37.6795,37.7189,128200.0
2011-05-09 12:40:00,47.88,47.89,47.81,47.81,55300.0,37.7267,37.7346,37.6716,37.6716,55300.0
2011-05-09 12:45:00,47.81,47.89,47.81,47.87,64400.0,37.6716,37.7346,37.6716,37.7189,64400.0
2011-05-09 12:50:00,47.87,47.89,47.8,47.85,29900.0,37.7189,37.7346,37.6637,37.7031,29900.0
2011-05-09 12:55:00,47.84,47.86,47.8,47.84,34000.0,37.6952,37.711,37.6637,37.6952,34000.0
2011-05-09 13:00:00,47.83,47.91,47.81,47.91,58700.0,37.6873,37.7504,37.6716,37.7504,58700.0
2011-05-09 13:05:00,47.9,47.92,47.85,47.87,76300.0,37.7425,37.7582,37.7031,37.7189,76300.0
2011-05-09 13:10:00,47.88,48.03,47.87,47.98,117300.0,37.7267,37.8449,37.7189,37.8055,117300.0
2011-05-09 13:15:00,47.98,48.01,47.93,47.94,53500.0,37.8055,37.8292,37.7661,37.774,53500.0
2011-05-09 13:20:00,47.93,47.96,47.88,47.9,47400.0,37.7661,37.7898,37.7267,37.7425,47400.0
2011-05-09 13:25:00,47.9,48.0,47.9,47.99,41000.0,37.7425,37.8213,37.7425,37.8134,41000.0
2011-05-09 13:30:00,47.98,48.04,47.96,48.0,37400.0,37.8055,37.8528,37.7898,37.8213,37400.0
2011-05-09 13:35:00,48.01,48.05,47.98,48.05,24300.0,37.8292,37.8607,37.8055,37.8607,24300.0
2011-05-09 13:40:00,48.06,48.06,47.98,48.04,31000.0,37.8686,37.8686,37.8055,37.8528,31000.0
2011-05-09 13:45:00,48.04,48.13,48.02,48.09,43900.0,37.8528,37.9237,37.837,37.8922,43900.0
2011-05-09 13:50:00,48.1,48.16,48.08,48.12,55700.0,37.9001,37.9474,37.8843,37.9158,55700.0
2011-05-09 13:55:00,48.11,48.14,48.04,48.14,55000.0,37.908,37.9316,37.8528,37.9316,55000.0
2011-05-09 14:00:00,48.14,48.15,47.98,48.0,72500.0,37.9316,37.9395,37.8055,37.8213,72500.0
2011-05-09 14:05:00,48.0,48.06,47.96,48.06,74300.0,37.8213,37.8686,37.7898,37.8686,74300.0
2011-05-09 14:10:00,48.06,48.09,48.01,48.08,65400.0,37.8686,37.8922,37.8292,37.8843,65400.0
2011-05-09 14:15:00,48.09,48.11,48.0,48.05,60000.0,37.8922,37.908,37.8213,37.8607,60000.0
2011-05-09 14:20:00,48.05,48.05,48.01,48.01,30700.0,37.8607,37.8607,37.8292,37.8292,30700.0
2011-05-09 14:25:00,48.02,48.06,48.02,48.05,57800.0,37.837,37.8686,37.837,37.8607,57800.0
2011-05-09 14:30:00,48.05,48.15,48.05,48.14,68900.0,37.8607,37.9395,37.8607,37.9316,68900.0
2011-05-09 14:35:00,48.14,48.24,48.13,48.22,70000.0,37.9316,38.0104,37.9237,37.9946,70000.0
2011-05-09 14:40:00,48.22,48.28,48.19,48.21,105100.0,37.9946,38.0419,37.971,37.9868,105100.0
2011-05-09 14:45:00,48.2,48.2,48.08,48.09,65400.0,37.9789,37.9789,37.8843,37.8922,65400.0
2011-05-09 14:50:00,48.1,48.12,48.04,48.05,23200.0,37.9001,37.9158,37.8528,37.8607,23200.0
2011-05-09 14:55:00,48.05,48.11,48.04,48.08,33600.0,37.8607,37.908,37.8528,37.8843,33600.0
2011-05-09 15:00:00,48.09,48.14,48.09,48.11,119600.0,37.8922,37.9316,37.8922,37.908,119600.0
2011-05-09 15:05:00,48.12,48.12,48.06,48.08,68000.0,37.9158,37.9158,37.8686,37.8843,68000.0
2011-05-09 15:10:00,48.08,48.14,48.07,48.1,57600.0,37.8843,37.9316,37.8764,37.9001,57600.0
2011-05-09 15:15:00,48.09,48.17,48.09,48.12,40200.0,37.8922,37.9552,37.8922,37.9158,40200.0
2011-05-09 15:20:00,48.12,48.19,48.11,48.19,61400.0,37.9158,37.971,37.908,37.971,61400.0
2011-05-09 15:25:00,48.18,48.22,48.14,48.14,92900.0,37.9631,37.9946,37.9316,37.9316,92900.0
2011-05-09 15:30:00,48.14,48.17,48.09,48.1,121300.0,37.9316,37.9552,37.8922,37.9001,121300.0
2011-05-09 15:35:00,48.1,48.15,48.07,48.12,186200.0,37.9001,37.9395,37.8764,37.9158,186200.0
2011-05-09 15:40:00,48.13,48.2,48.12,48.17,127800.0,37.9237,37.9789,37.9158,37.9552,127800.0
2011-05-09 15:45:00,48.17,48.2,48.14,48.17,235600.0,37.9552,37.9789,37.9316,37.9552,235600.0
2011-05-09 15:50:00,48.17,48.22,48.16,48.18,236600.0,37.9552,37.9946,37.9474,37.9631,236600.0
2011-05-09 15:55:00,48.18,48.19,48.05,48.07,365300.0,37.9631,37.971,37.8607,37.8764,365300.0
2011-05-10 09:30:00,48.0,48.24,47.82,47.96,175300.0,37.8213,38.0104,37.6795,37.7898,175300.0
2011-05-10 09:35:00,47.95,48.04,47.69,47.96,213900.0,37.7819,37.8528,37.577,37.7898,213900.0
2011-05-10 09:40:00,47.95,48.03,47.81,48.02,174600.0,37.7819,37.8449,37.6716,37.837,174600.0
2011-05-10 09:45:00,48.01,48.18,47.98,48.1,129300.0,37.8292,37.9631,37.8055,37.9001,129300.0
2011-05-10 09:50:00,48.11,48.14,47.9,47.97,71500.0,37.908,37.9316,37.7425,37.7976,71500.0
2011-05-10 09:55:00,47.97,48.18,47.97,48.12,57800.0,37.7976,37.9631,37.7976,37.9158,57800.0
2011-05-10 10:00:00,48.12,48.28,48.1,48.21,244500.0,37.9158,38.0419,37.9001,37.9868,244500.0
2011-05-10 10:05:00,48.22,48.28,48.18,48.25,180300.0,37.9946,38.0419,37.9631,38.0183,180300.0
2011-05-10 10:10:00,48.25,48.58,48.23,48.54,232200.0,38.0183,38.2783,38.0025,38.2468,232200.0
2011-05-10 10:15:00,48.54,48.56,48.46,48.52,121500.0,38.2468,38.2625,38.1837,38.231,121500.0
2011-05-10 10:20:00,48.52,48.7,48.5,48.64,181500.0,38.231,38.3728,38.2153,38.3256,181500.0
2011-05-10 10:25:00,48.63,48.74,48.59,48.68,208300.0,38.3177,38.4044,38.2862,38.3571,208300.0
2011-05-10 10:30:00,48.68,48.74,48.61,48.62,140500.0,38.3571,38.4044,38.3019,38.3098,140500.0
2011-05-10 10:35:00,48.63,48.71,48.55,48.55,100400.0,38.3177,38.3807,38.2547,38.2547,100400.0
2011-05-10 10:40:00,48.55,48.58,48.43,48.46,157700.0,38.2547,38.2783,38.1601,38.1837,157700.0
2011-05-10 10:45:00,48.48,48.53,48.41,48.46,90300.0,38.1995,38.2389,38.1443,38.1837,90300.0
2011-05-10 10:50:00,48.47,48.65,48.44,48.65,142700.0,38.1916,38.3334,38.168,38.3334,142700.0
2011-05-10 10:55:00,48.65,48.65,48.57,48.61,53400.0,38.3334,38.3334,38.2704,38.3019,53400.0
2011-05-10 11:00:00,48.61,48.65,48.55,48.63,137600.0,38.3019,38.3334,38.2547,38.3177,137600.0
2011-05-10 11:05:00,48.63,48.7,48.58,48.67,116100.0,38.3177,38.3728,38.2783,38.3492,116100.0
2011-05-10 11:10:00,48.66,48.74,48.66,48.68,76600.0,38.3413,38.4044,38.3413,38.3571,76600.0
2011-05-10 11:15:00,48.68,48.74,48.59,48.61,71200.0,38.3571,38.4044,38.2862,38.3019,71200.0
2011-05-10 11:20:00,48.59,48.6,48.33,48.4,89500.0,38.2862,38.294,38.0813,38.1365,89500.0
2011-05-10 11:25:00,48.41,48.48,48.3,48.33,76100.0,38.1443,38.1995,38.0577,38.0813,76100.0
2011-05-10 11:30:00,48.33,48.38,48.2,48.26,88800.0,38.0813,38.1207,37.9789,38.0261,88800.0
2011-05-10 11:35:00,48.25,48.31,48.21,48.22,57500.0,38.0183,38.0655,37.9868,37.9946,57500.0
2011-05-10 11:40:00,48.22,48.32,48.21,48.32,35400.0,37.9946,38.0734,37.9868,38.0734,35400.0
2011-05-10 11:45:00,48.32,48.47,48.31,48.47,147500.0,38.0734,38.1916,38.0655,38.1916,147500.0
2011-05-10 11:50:00,48.45,48.48,48.39,48.46,57300.0,38.1759,38.1995,38.1286,38.1837,57300.0
2011-05-10 11:55:00,48.46,48.51,48.35,48.39,66400.0,38.1837,38.2231,38.0971,38.1286,66400.0
2011-05-10 12:00:00,48.39,48.39,48.33,48.34,54400.0,38.1286,38.1286,38.0813,38.0892,54400.0
2011-05-10 12:05:00,48.34,48.44,48.3,48.43,37900.0,38.0892,38.168,38.0577,38.1601,37900.0
2011-05-10 12:10:00,48.42,48.46,48.35,48.39,34000.0,38.1522,38.1837,38.0971,38.1286,34000.0
2011-05-10 12:15:00,48.39,48.47,48.39,48.45,30600.0,38.1286,38.1916,38.1286,38.1759,30600.0
2011-05-10 12:20:00,48.45,48.48,48.41,48.45,39800.0,38.1759,38.1995,38.1443,38.1759,39800.0
2011-05-10 12:25:00,48.44,48.45,48.37,48.41,47700.0,38.168,38.1759,38.1128,38.1443,47700.0
2011-05-10 12:30:00,48.39,48.49,48.39,48.48,87200.0,38.1286,38.2074,38.1286,38.1995,87200.0
2011-05-10 12:35:00,48.49,48.62,48.48,48.61,97000.0,38.2074,38.3098,38.1995,38.3019,97000.0
2011-05-10 12:40:00,48.61,48.64,48.58,48.59,38700.0,38.3019,38.3256,38.2783,38.2862,38700.0
2011-05-10 12:45:00,48.58,48.58,48.49,48.5,65700.0,38.2783,38.2783,38.2074,38.2153,65700.0
2011-05-10 12:50:00,48.5,48.57,48.48,48.51,41500.0,38.2153,38.2704,38.1995,38.2231,41500.0
2011-05-10 12:55:00,48.51,48.51,48.47,48.47,34100.0,38.2231,38.2231,38.1916,38.1916,34100.0
2011-05-10 13:00:00,48.47,48.49,48.36,48.46,72500.0,38.1916,38.2074,38.1049,38.1837,72500.0
2011-05-10 13:05:00,48.46,48.48,48.4,48.4,62200.0,38.1837,38.1995,38.1365,38.1365,62200.0
2011-05-10 13:10:00,48.41,48.44,48.35,48.41,70800.0,38.1443,38.168,38.0971,38.1443,70800.0
2011-05-10 13:15:00,48.4,48.41,48.32,48.4,26300.0,38.1365,38.1443,38.0734,38.1365,26300.0
2011-05-10 13:20:00,48.39,48.42,48.36,48.41,65400.0,38.1286,38.1522,38.1049,38.1443,65400.0
2011-05-10 13:25:00,48.42,48.43,48.38,48.42,23800.0,38.1522,38.1601,38.1207,38.1522,23800.0
2011-05-10 13:30:00,48.41,48.42,48.39,48.4,62600.0,38.1443,38.1522,38.1286,38.1365,62600.0
2011-05-10 13:35:00,48.39,48.45,48.35,48.43,60800.0,38.1286,38.1759,38.0971,38.1601,60800.0
2011-05-10 13:40:00,48.44,48.49,48.43,48.46,12600.0,38.168,38.2074,38.1601,38.1837,12600.0
2011-05-10 13:45:00,48.45,48.48,48.41,48.47,32200.0,38.1759,38.1995,38.1443,38.1916,32200.0
2011-05-10 13:50:00,48.46,48.5,48.43,48.5,45200.0,38.1837,38.2153,38.1601,38.2153,45200.0
2011-05-10 13:55:00,48.5,48.5,48.47,48.5,66900.0,38.2153,38.2153,38.1916,38.2153,66900.0
2011-05-10 14:00:00,48.49,48.58,48.49,48.58,119700.0,38.2074,38.2783,38.2074,38.2783,119700.0
2011-05-10 14:05:00,48.57,48.58,48.52,48.55,34300.0,38.2704,38.2783,38.231,38.2547,34300.0
2011-05-10 14:10:00,48.56,48.58,48.54,48.57,69100.0,38.2625,38.2783,38.2468,38.2704,69100.0
2011-05-10 14:15:00,48.57,48.59,48.46,48.46,55000.0,38.2704,38.2862,38.1837,38.1837,55000.0
2011-05-10 14:20:00,48.47,48.49,48.41,48.41,49100.0,38.1916,38.2074,38.1443,38.1443,49100.0
2011-05-10 14:25:00,48.4,48.5,48.4,48.49,46700.0,38.1365,38.2153,38.1365,38.2074,46700.0
2011-05-10 14:30:00,48.49,48.5,48.44,48.49,60300.0,38.2074,38.2153,38.168,38.2074,60300.0
2011-05-10 14:35:00,48.49,48.6,48.48,48.6,127800.0,38.2074,38.294,38.1995,38.294,127800.0
2011-05-10 14:40:00,48.6,48.66,48.58,48.63,94600.0,38.294,38.3413,38.2783,38.3177,94600.0
2011-05-10 14:45:00,48.63,48.68,48.61,48.68,143500.0,38.3177,38.3571,38.3019,38.3571,143500.0
2011-05-10 14:50:00,48.68,48.71,48.66,48.66,85200.0,38.3571,38.3807,38.3413,38.3413,85200.0
2011-05-10 14:55:00,48.65,48.74,48.65,48.74,62500.0,38.3334,38.4044,38.3334,38.4044,62500.0
2011-05-10 15:00:00,48.74,48.74,48.61,48.63,53600.0,38.4044,38.4044,38.3019,38.3177,53600.0
2011-05-10 15:05:00,48.63,48.64,48.57,48.64,77700.0,38.3177,38.3256,38.2704,38.3256,77700.0
2011-05-10 15:10:00,48.64,48.65,48.58,48.6,81100.0,38.3256,38.3334,38.2783,38.294,81100.0
2011-05-10 15:15:00,48.6,48.74,48.6,48.73,91000.0,38.294,38.4044,38.294,38.3965,91000.0
2011-05-10 15:20:00,48.72,48.74,48.64,48.66,93400.0,38.3886,38.4044,38.3256,38.3413,93400.0
2011-05-10 15:25:00,48.66,48.67,48.59,48.6,133800.0,38.3413,38.3492,38.2862,38.294,133800.0
2011-05-10 15:30:00,48.59,48.6,48.41,48.41,197700.0,38.2862,38.294,38.1443,38.1443,197700.0
2011-05-10 15:35:00,48.42,48.45,48.36,48.36,142000.0,38.1522,38.1759,38.1049,38.1049,142000.0
2011-05-10 15:40:00,48.36,48.44,48.35,48.44,126000.0,38.1049,38.168,38.0971,38.168,126000.0
2011-05-10 15:45:00,48.43,48.46,48.39,48.39,170400.0,38.1601,38.1837,38.1286,38.1286,170400.0
2011-05-10 15:50:00,48.39,48.43,48.35,48.42,219000.0,38.1286,38.1601,38.0971,38.1522,219000.0
2011-05-10 15:55:00,48.42,48.43,48.34,48.43,257800.0,38.1522,38.1601,38.0892,38.1601,257800.0
2011-05-11 09:30:00,48.08,48.08,47.41,47.46,332100.0,37.8843,37.8843,37.3564,37.3958,332100.0
2011-05-11 09:35:00,47.46,47.66,47.25,47.63,228100.0,37.3958,37.5534,37.2303,37.5297,228100.0
2011-05-11 09:40:00,47.62,47.67,47.4,47.58,117500.0,37.5219,37.5613,37.3485,37.4903,117500.0
2011-05-11 09:45:00,47.58,47.62,47.41,47.55,97400.0,37.4903,37.5219,37.3564,37.4667,97400.0
2011-05-11 09:50:00,47.55,47.63,47.46,47.46,112100.0,37.4667,37.5297,37.3958,37.3958,112100.0
2011-05-11 09:55:00,47.47,47.5,47.35,47.39,140800.0,37.4037,37.4273,37.3091,37.3406,140800.0
2011-05-11 10:00:00,47.39,47.4,47.2,47.29,300700.0,37.3406,37.3485,37.1909,37.2618,300700.0
2011-05-11 10:05:00,47.28,47.42,47.21,47.3,137500.0,37.254,37.3643,37.1988,37.2697,137500.0
2011-05-11 10:10:00,47.31,47.44,47.23,47.37,148600.0,37.2776,37.38,37.2146,37.3249,148600.0
2011-05-11 10:15:00,47.37,47.52,47.37,47.49,140500.0,37.3249,37.4431,37.3249,37.4194,140500.0
2011-05-11 10:20:00,47.5,47.51,47.35,47.36,118700.0,37.4273,37.4352,37.3091,37.317,118700.0
2011-05-11 10:25:00,47.35,47.51,47.31,47.41,98300.0,37.3091,37.4352,37.2776,37.3564,98300.0
2011-05-11 10:30:00,47.41,47.41,47.15,47.21,209500.0,37.3564,37.3564,37.1515,37.1988,209500.0
2011-05-11 10:35:00,47.19,47.19,47.05,47.07,164200.0,37.183,37.183,37.0727,37.0885,164200.0
2011-05-11 10:40:00,47.05,47.14,46.97,47.04,152200.0,37.0727,37.1437,37.0097,37.0649,152200.0
2011-05-11 10:45:00,47.04,47.19,47.0,47.06,188400.0,37.0649,37.183,37.0333,37.0806,188400.0
2011-05-11 10:50:00,47.07,47.17,47.04,47.12,96800.0,37.0885,37.1673,37.0649,37.1279,96800.0
2011-05-11 10:55:00,47.12,47.19,47.08,47.14,134000.0,37.1279,37.183,37.0964,37.1437,134000.0
2011-05-11 11:00:00,47.14,47.14,47.0,47.02,158600.0,37.1437,37.1437,37.0333,37.0491,158600.0
2011-05-11 11:05:00,47.02,47.1,47.01,47.05,110000.0,37.0491,37.1121,37.0412,37.0727,110000.0
2011-05-11 11:10:00,47.05,47.16,47.04,47.07,159500.0,37.0727,37.1594,37.0649,37.0885,159500.0
2011-05-11 11:15:00,47.08,47.15,47.02,47.14,120100.0,37.0964,37.1515,37.0491,37.1437,120100.0
2011-05-11 11:20:00,47.13,47.18,47.1,47.15,92400.0,37.1358,37.1752,37.1121,37.1515,92400.0
2011-05-11 11:25:00,47.15,47.21,47.11,47.12,74600.0,37.1515,37.1988,37.12,37.1279,74600.0
2011-05-11 11:30:00,47.12,47.22,47.08,47.08,113700.0,37.1279,37.2067,37.0964,37.0964,113700.0
2011-05-11 11:35:00,47.08,47.12,47.0,47.04,83400.0,37.0964,37.1279,37.0333,37.0649,83400.0
2011-05-11 11:40:00,47.04,47.04,46.93,46.97,105800.0,37.0649,37.0649,36.9782,37.0097,105800.0
2011-05-11 11:45:00,46.97,47.0,46.86,46.87,129600.0,37.0097,37.0333,36.923,36.9309,129600.0
2011-05-11 11:50:00,46.87,46.97,46.85,46.9,93100.0,36.9309,37.0097,36.9151,36.9545,93100.0
2011-05-11 11:55:00,46.9,46.91,46.71,46.79,182300.0,36.9545,36.9624,36.8048,36.8679,182300.0
2011-05-11 12:00:00,46.79,46.8,46.66,46.67,159000.0,36.8679,36.8758,36.7654,36.7733,159000.0
2011-05-11 12:05:00,46.67,46.78,46.6,46.73,145400.0,36.7733,36.86,36.7182,36.8206,145400.0
2011-05-11 12:10:00,46.73,46.74,46.29,46.34,264300.0,36.8206,36.8285,36.4739,36.5133,264300.0
2011-05-11 12:15:00,46.32,46.47,46.1,46.43,353500.0,36.4975,36.6157,36.3242,36.5842,353500.0
2011-05-11 12:20:00,46.43,46.54,46.29,46.53,335500.0,36.5842,36.6709,36.4739,36.663,335500.0
2011-05-11 12:25:00,46.53,46.72,46.51,46.7,203600.0,36.663,36.8127,36.6472,36.797,203600.0
2011-05-11 12:30:00,46.69,46.69,46.52,46.6,91500.0,36.7891,36.7891,36.6551,36.7182,91500.0
2011-05-11 12:35:00,46.6,46.7,46.5,46.52,246000.0,36.7182,36.797,36.6394,36.6551,246000.0
2011-05-11 12:40:00,46.52,46.59,46.47,46.53,285000.0,36.6551,36.7103,36.6157,36.663,285000.0
2011-05-11 12:45:00,46.53,46.53,46.19,46.29,263800.0,36.663,36.663,36.3951,36.4739,263800.0
2011-05-11 12:50:00,46.3,46.5,46.26,46.44,205100.0,36.4818,36.6394,36.4503,36.5921,205100.0
2011-05-11 12:55:00,46.45,46.6,46.45,46.5,157600.0,36.6,36.7182,36.6,36.6394,157600.0
2011-05-11 13:00:00,46.51,46.55,46.42,46.47,177800.0,36.6472,36.6788,36.5763,36.6157,177800.0
2011-05-11 13:05:00,46.47,46.48,46.32,46.32,91600.0,36.6157,36.6236,36.4975,36.4975,91600.0
2011-05-11 13:10:00,46.33,46.53,46.32,46.47,182300.0,36.5054,36.663,36.4975,36.6157,182300.0
2011-05-11 13:15:00,46.48,46.54,46.38,46.52,205100.0,36.6236,36.6709,36.5448,36.6551,205100.0
2011-05-11 13:20:00,46.52,46.63,46.5,46.56,205100.0,36.6551,36.7418,36.6394,36.6866,205100.0
2011-05-11 13:25:00,46.56,46.56,46.35,46.38,183400.0,36.6866,36.6866,36.5212,36.5448,183400.0
2011-05-11 13:30:00,46.38,46.46,46.31,46.32,147000.0,36.5448,36.6079,36.4897,36.4975,147000.0
2011-05-11 13:35:00,46.32,46.42,46.25,46.41,139500.0,36.4975,36.5763,36.4424,36.5685,139500.0
2011-05-11 13:40:00,46.4,46.48,46.33,46.42,175400.0,36.5606,36.6236,36.5054,36.5763,175400.0
2011-05-11 13:45:00,46.41,46.47,46.35,46.37,205900.0,36.5685,36.6157,36.5212,36.5369,205900.0
2011-05-11 13:50:00,46.37,46.54,46.35,46.52,127100.0,36.5369,36.6709,36.5212,36.6551,127100.0
2011-05-11 13:55:00,46.53,46.6,46.44,46.46,75700.0,36.663,36.7182,36.5921,36.6079,75700.0
2011-05-11 14:00:00,46.47,46.58,46.43,46.56,82200.0,36.6157,36.7024,36.5842,36.6866,82200.0
2011-05-11 14:05:00,46.56,46.62,46.51,46.53,132800.0,36.6866,36.7339,36.6472,36.663,132800.0
2011-05-11 14:10:00,46.52,46.56,46.45,46.46,140700.0,36.6551,36.6866,36.6,36.6079,140700.0
2011-05-11 14:15:00,46.46,46.54,46.36,46.39,145000.0,36.6079,36.6709,36.5291,36.5527,145000.0
2011-05-11 14:20:00,46.38,46.4,46.16,46.16,174800.0,36.5448,36.5606,36.3715,36.3715,174800.0
2011-05-11 14:25:00,46.15,46.28,46.12,46.25,170500.0,36.3636,36.466,36.3399,36.4424,170500.0
2011-05-11 14:30:00,46.25,46.44,46.24,46.39,148500.0,36.4424,36.5921,36.4345,36.5527,148500.0
2011-05-11 14:35:00,46.38,46.56,46.38,46.52,149400.0,36.5448,36.6866,36.5448,36.6551,149400.0
2011-05-11 14:40:00,46.53,46.54,46.35,46.35,200000.0,36.663,36.6709,36.5212,36.5212,200000.0
2011-05-11 14:45:00,46.35,46.38,46.26,46.33,152000.0,36.5212,36.5448,36.4503,36.5054,152000.0
2011-05-11 14:50:00,46.32,46.44,46.28,46.41,68900.0,36.4975,36.5921,36.466,36.5685,68900.0
2011-05-11 14:55:00,46.41,46.48,46.33,46.33,116400.0,36.5685,36.6236,36.5054,36.5054,116400.0
2011-05-11 15:00:00,46.33,46.36,46.29,46.34,140600.0,36.5054,36.5291,36.4739,36.5133,140600.0
2011-05-11 15:05:00,46.35,46.4,46.3,46.39,123700.0,36.5212,36.5606,36.4818,36.5527,123700.0
2011-05-11 15:10:00,46.38,46.41,46.31,46.41,88900.0,36.5448,36.5685,36.4897,36.5685,88900.0
2011-05-11 15:15:00,46.42,46.51,46.38,46.5,179200.0,36.5763,36.6472,36.5448,36.6394,179200.0
2011-05-11 15:20:00,46.5,46.63,46.49,46.6,114000.0,36.6394,36.7418,36.6315,36.7182,114000.0
2011-05-11 15:25:00,46.6,46.6,46.45,46.46,101700.0,36.7182,36.7182,36.6,36.6079,101700.0
2011-05-11 15:30:00,46.47,46.49,46.35,46.36,190000.0,36.6157,36.6315,36.5212,36.5291,190000.0
2011-05-11 15:35:00,46.36,46.36,46.2,46.23,198200.0,36.5291,36.5291,36.403,36.4266,198200.0
2011-05-11 15:40:00,46.22,46.34,46.21,46.23,234100.0,36.4187,36.5133,36.4109,36.4266,234100.0
2011-05-11 15:45:00,46.23,46.34,46.23,46.32,366500.0,36.4266,36.5133,36.4266,36.4975,366500.0
2011-05-11 15:50:00,46.33,46.41,46.27,46.36,346800.0,36.5054,36.5685,36.4581,36.5291,346800.0
2011-05-11 15:55:00,46.36,46.45,46.36,46.41,496200.0,36.5291,36.6,36.5291,36.5685,496200.0
2011-05-12 09:30:00,46.23,46.84,46.14,46.69,483000.0,36.4266,36.9073,36.3557,36.7891,483000.0
2011-05-12 09:35:00,46.69,46.95,46.3,46.42,266900.0,36.7891,36.9939,36.4818,36.5763,266900.0
2011-05-12 09:40:00,46.41,46.42,45.47,45.49,456100.0,36.5685,36.5763,35.8278,35.8435,456100.0
2011-05-12 09:45:00,45.49,45.84,45.38,45.68,391300.0,35.8435,36.1193,35.7569,35.9933,391300.0
2011-05-12 09:50:00,45.68,46.03,45.68,45.85,360500.0,35.9933,36.269,35.9933,36.1272,360500.0
2011-05-12 09:55:00,45.86,45.9,45.7,45.81,195600.0,36.1351,36.1666,36.009,36.0957,195600.0
2011-05-12 10:00:00,45.8,45.95,45.7,45.75,266600.0,36.0878,36.206,36.009,36.0484,266600.0
2011-05-12 10:05:00,45.76,45.84,45.53,45.78,418600.0,36.0563,36.1193,35.8751,36.072,418600.0
2011-05-12 10:10:00,45.78,46.25,45.76,46.23,284000.0,36.072,36.4424,36.0563,36.4266,284000.0
2011-05-12 10:15:00,46.22,46.45,46.16,46.25,241700.0,36.4187,36.6,36.3715,36.4424,241700.0
2011-05-12 10:20:00,46.26,46.42,46.22,46.36,145500.0,36.4503,36.5763,36.4187,36.5291,145500.0
2011-05-12 10:25:00,46.37,46.7,46.3,46.6,203600.0,36.5369,36.797,36.4818,36.7182,203600.0
2011-05-12 10:30:00,46.6,46.82,46.56,46.68,238900.0,36.7182,36.8915,36.6866,36.7812,238900.0
2011-05-12 10:35:00,46.68,46.73,46.49,46.64,162500.0,36.7812,36.8206,36.6315,36.7497,162500.0
2011-05-12 10:40:00,46.65,46.73,46.41,46.42,175400.0,36.7576,36.8206,36.5685,36.5763,175400.0
2011-05-12 10:45:00,46.41,46.7,46.38,46.65,143400.0,36.5685,36.797,36.5448,36.7576,143400.0
2011-05-12 10:50:00,46.65,46.68,46.24,46.5,191600.0,36.7576,36.7812,36.4345,36.6394,191600.0
2011-05-12 10:55:00,46.48,46.58,46.4,46.41,92900.0,36.6236,36.7024,36.5606,36.5685,92900.0
2011-05-12 11:00:00,46.41,46.64,46.35,46.61,134500.0,36.5685,36.7497,36.5212,36.726,134500.0
2011-05-12 11:05:00,46.61,46.65,46.42,46.47,105900.0,36.726,36.7576,36.5763,36.6157,105900.0
2011-05-12 11:10:00,46.45,46.83,46.44,46.81,188300.0,36.6,36.8994,36.5921,36.8836,188300.0
2011-05-12 11:15:00,46.82,46.84,46.68,46.78,129900.0,36.8915,36.9073,36.7812,36.86,129900.0
2011-05-12 11:20:00,46.79,46.98,46.76,46.84,135200.0,36.8679,37.0176,36.8442,36.9073,135200.0
2011-05-12 11:25:00,46.84,47.25,46.84,47.13,279000.0,36.9073,37.2303,36.9073,37.1358,279000.0
2011-05-12 11:30:00,47.13,47.28,47.1,47.17,127800.0,37.1358,37.254,37.1121,37.1673,127800.0
2011-05-12 11:35:00,47.18,47.2,47.06,47.07,70000.0,37.1752,37.1909,37.0806,37.0885,70000.0
2011-05-12 11:40:00,47.09,47.24,47.09,47.22,101400.0,37.1043,37.2224,37.1043,37.2067,101400.0
2011-05-12 11:45:00,47.22,47.25,46.93,47.02,98100.0,37.2067,37.2303,36.9782,37.0491,98100.0
2011-05-12 11:50:00,47.02,47.04,46.91,47.0,99000.0,37.0491,37.0649,36.9624,37.0333,99000.0
2011-05-12 11:55:00,47.01,47.09,46.7,46.74,166200.0,37.0412,37.1043,36.797,36.8285,166200.0
2011-05-12 12:00:00,46.74,46.87,46.71,46.85,61000.0,36.8285,36.9309,36.8048,36.9151,61000.0
2011-05-12 12:05:00,46.84,46.84,46.64,46.73,111200.0,36.9073,36.9073,36.7497,36.8206,111200.0
2011-05-12 12:10:00,46.73,46.75,46.58,46.61,87100.0,36.8206,36.8364,36.7024,36.726,87100.0
2011-05-12 12:15:00,46.6,46.7,46.52,46.7,137000.0,36.7182,36.797,36.6551,36.797,137000.0
2011-05-12 12:20:00,46.71,46.86,46.68,46.85,61300.0,36.8048,36.923,36.7812,36.9151,61300.0
2011-05-12 12:25:00,46.85,46.91,46.79,46.88,41200.0,36.9151,36.9624,36.8679,36.9388,41200.0
2011-05-12 12:30:00,46.89,46.92,46.69,46.7,42600.0,36.9467,36.9703,36.7891,36.797,42600.0
2011-05-12 12:35:00,46.71,46.8,46.62,46.75,58400.0,36.8048,36.8758,36.7339,36.8364,58400.0
2011-05-12 12:40:00,46.74,46.79,46.64,46.68,60700.0,36.8285,36.8679,36.7497,36.7812,60700.0
2011-05-12 12:45:00,46.7,46.79,46.66,46.68,58800.0,36.797,36.8679,36.7654,36.7812,58800.0
2011-05-12 12:50:00,46.69,46.79,46.65,46.68,63300.0,36.7891,36.8679,36.7576,36.7812,63300.0
2011-05-12 12:55:00,46.66,46.87,46.64,46.78,56600.0,36.7654,36.9309,36.7497,36.86,56600.0
2011-05-12 13:00:00,46.8,47.1,46.8,47.1,101400.0,36.8758,37.1121,36.8758,37.1121,101400.0
2011-05-12 13:05:00,47.1,47.15,46.9,46.95,87100.0,37.1121,37.1515,36.9545,36.9939,87100.0
2011-05-12 13:10:00,46.94,47.1,46.88,47.09,128300.0,36.9861,37.1121,36.9388,37.1043,128300.0
2011-05-12 13:15:00,47.09,47.18,46.96,47.0,110500.0,37.1043,37.1752,37.0018,37.0333,110500.0
2011-05-12 13:20:00,47.01,47.15,47.0,47.05,107000.0,37.0412,37.1515,37.0333,37.0727,107000.0
2011-05-12 13:25:00,47.05,47.05,46.89,46.94,62700.0,37.0727,37.0727,36.9467,36.9861,62700.0
2011-05-12 13:30:00,46.94,46.99,46.88,46.94,38500.0,36.9861,37.0255,36.9388,36.9861,38500.0
2011-05-12 13:35:00,46.95,47.1,46.92,47.06,46200.0,36.9939,37.1121,36.9703,37.0806,46200.0
2011-05-12 13:40:00,47.07,47.09,46.84,46.85,64200.0,37.0885,37.1043,36.9073,36.9151,64200.0
2011-05-12 13:45:00,46.84,46.87,46.79,46.81,51500.0,36.9073,36.9309,36.8679,36.8836,51500.0
2011-05-12 13:50:00,46.81,47.01,46.78,46.99,165900.0,36.8836,37.0412,36.86,37.0255,165900.0
2011-05-12 13:55:00,47.0,47.02,46.88,46.91,45200.0,37.0333,37.0491,36.9388,36.9624,45200.0
2011-05-12 14:00:00,46.9,46.94,46.83,46.88,78600.0,36.9545,36.9861,36.8994,36.9388,78600.0
2011-05-12 14:05:00,46.88,47.04,46.87,46.99,87700.0,36.9388,37.0649,36.9309,37.0255,87700.0
2011-05-12 14:10:00,46.98,47.1,46.91,46.94,89400.0,37.0176,37.1121,36.9624,36.9861,89400.0
2011-05-12 14:15:00,46.94,46.98,46.85,46.88,104000.0,36.9861,37.0176,36.9151,36.9388,104000.0
2011-05-12 14:20:00,46.88,46.91,46.64,46.69,155700.0,36.9388,36.9624,36.7497,36.7891,155700.0
2011-05-12 14:25:00,46.68,46.74,46.63,46.72,156400.0,36.7812,36.8285,36.7418,36.8127,156400.0
2011-05-12 14:30:00,46.71,46.76,46.66,46.75,66700.0,36.8048,36.8442,36.7654,36.8364,66700.0
2011-05-12 14:35:00,46.75,46.8,46.7,46.71,141900.0,36.8364,36.8758,36.797,36.8048,141900.0
2011-05-12 14:40:00,46.71,46.75,46.57,46.65,122800.0,36.8048,36.8364,36.6945,36.7576,122800.0
2011-05-12 14:45:00,46.65,46.77,46.63,46.68,77000.0,36.7576,36.8521,36.7418,36.7812,77000.0
2011-05-12 14:50:00,46.68,46.75,46.61,46.62,74300.0,36.7812,36.8364,36.726,36.7339,74300.0
2011-05-12 14:55:00,46.63,46.68,46.49,46.5,124400.0,36.7418,36.7812,36.6315,36.6394,124400.0
2011-05-12 15:00:00,46.49,46.61,46.44,46.54,85700.0,36.6315,36.726,36.5921,36.6709,85700.0
2011-05-12 15:05:00,46.54,46.61,46.5,46.51,170400.0,36.6709,36.726,36.6394,36.6472,170400.0
2011-05-12 15:10:00,46.5,46.52,46.44,46.5,77800.0,36.6394,36.6551,36.5921,36.6394,77800.0
2011-05-12 15:15:00,46.49,46.58,46.46,46.5,116200.0,36.6315,36.7024,36.6079,36.6394,116200.0
2011-05-12 15:20:00,46.5,46.58,46.43,46.47,108500.0,36.6394,36.7024,36.5842,36.6157,108500.0
2011-05-12 15:25:00,46.46,46.5,46.35,46.47,111500.0,36.6079,36.6394,36.5212,36.6157,111500.0
2011-05-12 15:30:00,46.46,46.47,46.25,46.32,178100.0,36.6079,36.6157,36.4424,36.4975,178100.0
2011-05-12 15:35:00,46.33,46.52,46.3,46.52,105200.0,36.5054,36.6551,36.4818,36.6551,105200.0
2011-05-12 15:40:00,46.51,46.74,46.5,46.7,237700.0,36.6472,36.8285,36.6394,36.797,237700.0
2011-05-12 15:45:00,46.7,46.76,46.64,46.75,196400.0,36.797,36.8442,36.7497,36.8364,196400.0
2011-05-12 15:50:00,46.76,46.76,46.69,46.73,192600.0,36.8442,36.8442,36.7891,36.8206,192600.0
2011-05-12 15:55:00,46.73,46.75,46.62,46.64,254900.0,36.8206,36.8364,36.7339,36.7497,254900.0
2011-05-13 09:30:00,46.77,46.96,46.61,46.62,163300.0,36.8521,37.0018,36.726,36.7339,163300.0
2011-05-13 09:35:00,46.66,46.75,46.32,46.5,206200.0,36.7654,36.8364,36.4975,36.6394,206200.0
2011-05-13 09:40:00,46.51,46.56,46.28,46.3,212100.0,36.6472,36.6866,36.466,36.4818,212100.0
2011-05-13 09:45:00,46.3,46.4,46.17,46.24,259600.0,36.4818,36.5606,36.3793,36.4345,259600.0
2011-05-13 09:50:00,46.23,46.55,46.21,46.52,289900.0,36.4266,36.6788,36.4109,36.6551,289900.0
2011-05-13 09:55:00,46.53,46.66,46.3,46.31,325600.0,36.663,36.7654,36.4818,36.4897,325600.0
2011-05-13 10:00:00,46.31,46.51,46.11,46.19,314500.0,36.4897,36.6472,36.3321,36.3951,314500.0
2011-05-13 10:05:00,46.19,46.26,46.11,46.24,224700.0,36.3951,36.4503,36.3321,36.4345,224700.0
2011-05-13 10:10:00,46.24,46.41,46.17,46.39,271100.0,36.4345,36.5685,36.3793,36.5527,271100.0
2011-05-13 10:15:00,46.4,46.84,46.39,46.78,349900.0,36.5606,36.9073,36.5527,36.86,349900.0
2011-05-13 10:20:00,46.78,46.81,46.43,46.49,166000.0,36.86,36.8836,36.5842,36.6315,166000.0
2011-05-13 10:25:00,46.5,46.63,46.36,46.62,108000.0,36.6394,36.7418,36.5291,36.7339,108000.0
2011-05-13 10:30:00,46.61,46.9,46.58,46.89,181100.0,36.726,36.9545,36.7024,36.9467,181100.0
2011-05-13 10:35:00,46.9,47.04,46.86,47.04,119300.0,36.9545,37.0649,36.923,37.0649,119300.0
2011-05-13 10:40:00,47.05,47.12,46.85,46.93,125100.0,37.0727,37.1279,36.9151,36.9782,125100.0
2011-05-13 10:45:00,46.93,46.99,46.86,46.99,112100.0,36.9782,37.0255,36.923,37.0255,112100.0
2011-05-13 10:50:00,47.0,47.02,46.87,46.96,100000.0,37.0333,37.0491,36.9309,37.0018,100000.0
2011-05-13 10:55:00,46.96,46.98,46.74,46.77,117700.0,37.0018,37.0176,36.8285,36.8521,117700.0
2011-05-13 11:00:00,46.77,46.79,46.64,46.69,201300.0,36.8521,36.8679,36.7497,36.7891,201300.0
2011-05-13 11:05:00,46.7,46.84,46.65,46.84,172600.0,36.797,36.9073,36.7576,36.9073,172600.0
2011-05-13 11:10:00,46.84,46.93,46.59,46.88,112100.0,36.9073,36.9782,36.7103,36.9388,112100.0
2011-05-13 11:15:00,46.87,46.95,46.74,46.77,101100.0,36.9309,36.9939,36.8285,36.8521,101100.0
2011-05-13 11:20:00,46.76,46.8,46.57,46.64,158200.0,36.8442,36.8758,36.6945,36.7497,158200.0
2011-05-13 11:25:00,46.64,46.71,46.5,46.51,125900.0,36.7497,36.8048,36.6394,36.6472,125900.0
2011-05-13 11:30:00,46.51,46.65,46.48,46.55,87200.0,36.6472,36.7576,36.6236,36.6788,87200.0
2011-05-13 11:35:00,46.55,46.7,46.48,46.49,155800.0,36.6788,36.797,36.6236,36.6315,155800.0
2011-05-13 11:40:00,46.5,46.53,46.31,46.36,103700.0,36.6394,36.663,36.4897,36.5291,103700.0
2011-05-13 11:45:00,46.36,46.37,46.21,46.29,168000.0,36.5291,36.5369,36.4109,36.4739,168000.0
2011-05-13 11:50:00,46.28,46.32,46.11,46.11,207600.0,36.466,36.4975,36.3321,36.3321,207600.0
2011-05-13 11:55:00,46.13,46.25,46.02,46.04,186700.0,36.3478,36.4424,36.2612,36.2769,186700.0
2011-05-13 12:00:00,46.05,46.22,45.93,46.16,215100.0,36.2848,36.4187,36.1902,36.3715,215100.0
2011-05-13 12:05:00,46.15,46.19,45.9,45.97,102300.0,36.3636,36.3951,36.1666,36.2218,102300.0
2011-05-13 12:10:00,45.97,46.01,45.73,45.73,203300.0,36.2218,36.2533,36.0327,36.0327,203300.0
2011-05-13 12:15:00,45.73,46.01,45.67,46.0,147000.0,36.0327,36.2533,35.9854,36.2454,147000.0
2011-05-13 12:20:00,46.0,46.09,45.79,45.89,183800.0,36.2454,36.3163,36.0799,36.1587,183800.0
2011-05-13 12:25:00,45.88,46.12,45.82,46.12,80500.0,36.1508,36.3399,36.1036,36.3399,80500.0
2011-05-13 12:30:00,46.12,46.2,46.06,46.13,137900.0,36.3399,36.403,36.2927,36.3478,137900.0
2011-05-13 12:35:00,46.14,46.16,46.0,46.01,157800.0,36.3557,36.3715,36.2454,36.2533,157800.0
2011-05-13 12:40:00,46.0,46.11,45.96,46.08,78300.0,36.2454,36.3321,36.2139,36.3084,78300.0
2011-05-13 12:45:00,46.08,46.18,46.05,46.14,72500.0,36.3084,36.3872,36.2848,36.3557,72500.0
2011-05-13 12:50:00,46.15,46.16,46.05,46.12,93600.0,36.3636,36.3715,36.2848,36.3399,93600.0
2011-05-13 12:55:00,46.15,46.15,45.98,46.09,50500.0,36.3636,36.3636,36.2296,36.3163,50500.0
2011-05-13 13:00:00,46.1,46.24,46.06,46.16,77500.0,36.3242,36.4345,36.2927,36.3715,77500.0
2011-05-13 13:05:00,46.17,46.2,46.06,46.13,50100.0,36.3793,36.403,36.2927,36.3478,50100.0
2011-05-13 13:10:00,46.13,46.2,46.09,46.18,63700.0,36.3478,36.403,36.3163,36.3872,63700.0
2011-05-13 13:15:00,46.18,46.21,46.09,46.2,47100.0,36.3872,36.4109,36.3163,36.403,47100.0
2011-05-13 13:20:00,46.2,46.25,46.18,46.25,72200.0,36.403,36.4424,36.3872,36.4424,72200.0
2011-05-13 13:25:00,46.25,46.27,46.13,46.18,89900.0,36.4424,36.4581,36.3478,36.3872,89900.0
2011-05-13 13:30:00,46.19,46.23,46.14,46.22,55300.0,36.3951,36.4266,36.3557,36.4187,55300.0
2011-05-13 13:35:00,46.22,46.25,46.17,46.21,72400.0,36.4187,36.4424,36.3793,36.4109,72400.0
2011-05-13 13:40:00,46.2,46.23,46.08,46.12,53200.0,36.403,36.4266,36.3084,36.3399,53200.0
2011-05-13 13:45:00,46.12,46.21,46.08,46.13,46800.0,36.3399,36.4109,36.3084,36.3478,46800.0
2011-05-13 13:50:00,46.13,46.15,45.93,45.95,83100.0,36.3478,36.3636,36.1902,36.206,83100.0
2011-05-13 13:55:00,45.95,46.12,45.95,46.12,63000.0,36.206,36.3399,36.206,36.3399,63000.0
2011-05-13 14:00:00,46.12,46.16,46.1,46.16,42800.0,36.3399,36.3715,36.3242,36.3715,42800.0
2011-05-13 14:05:00,46.17,46.24,46.14,46.23,82500.0,36.3793,36.4345,36.3557,36.4266,82500.0
2011-05-13 14:10:00,46.24,46.37,46.18,46.37,76900.0,36.4345,36.5369,36.3872,36.5369,76900.0
2011-05-13 14:15:00,46.36,46.37,46.27,46.32,108900.0,36.5291,36.5369,36.4581,36.4975,108900.0
2011-05-13 14:20:00,46.32,46.46,46.31,46.42,112300.0,36.4975,36.6079,36.4897,36.5763,112300.0
2011-05-13 14:25:00,46.41,46.42,46.28,46.3,85100.0,36.5685,36.5763,36.466,36.4818,85100.0
2011-05-13 14:30:00,46.31,46.33,46.26,46.27,129600.0,36.4897,36.5054,36.4503,36.4581,129600.0
2011-05-13 14:35:00,46.27,46.33,46.21,46.31,99100.0,36.4581,36.5054,36.4109,36.4897,99100.0
2011-05-13 14:40:00,46.31,46.32,46.24,46.27,84400.0,36.4897,36.4975,36.4345,36.4581,84400.0
2011-05-13 14:45:00,46.27,46.32,46.21,46.24,82000.0,36.4581,36.4975,36.4109,36.4345,82000.0
2011-05-13 14:50:00,46.25,46.26,46.18,46.22,89300.0,36.4424,36.4503,36.3872,36.4187,89300.0
2011-05-13 14:55:00,46.22,46.23,46.15,46.2,86200.0,36.4187,36.4266,36.3636,36.403,86200.0
2011-05-13 15:00:00,46.2,46.21,46.11,46.11,114400.0,36.403,36.4109,36.3321,36.3321,114400.0
2011-05-13 15:05:00,46.11,46.2,46.1,46.2,337600.0,36.3321,36.403,36.3242,36.403,337600.0
2011-05-13 15:10:00,46.2,46.3,46.2,46.24,121700.0,36.403,36.4818,36.403,36.4345,121700.0
2011-05-13 15:15:00,46.25,46.26,46.09,46.14,136400.0,36.4424,36.4503,36.3163,36.3557,136400.0
2011-05-13 15:20:00,46.14,46.23,46.11,46.14,91200.0,36.3557,36.4266,36.3321,36.3557,91200.0
2011-05-13 15:25:00,46.14,46.14,46.02,46.07,151700.0,36.3557,36.3557,36.2612,36.3006,151700.0
2011-05-13 15:30:00,46.06,46.17,46.05,46.06,219200.0,36.2927,36.3793,36.2848,36.2927,219200.0
2011-05-13 15:35:00,46.06,46.11,46.03,46.06,179100.0,36.2927,36.3321,36.269,36.2927,179100.0
2011-05-13 15:40:00,46.06,46.08,45.95,45.96,216800.0,36.2927,36.3084,36.206,36.2139,216800.0
2011-05-13 15:45:00,45.96,46.0,45.93,45.97,268300.0,36.2139,36.2454,36.1902,36.2218,268300.0
2011-05-13 15:50:00,45.96,46.01,45.91,46.0,294700.0,36.2139,36.2533,36.1745,36.2454,294700.0
2011-05-13 15:55:00,46.0,46.01,45.97,45.99,379700.0,36.2454,36.2533,36.2218,36.2375,379700.0
2011-05-16 09:30:00,45.84,45.88,45.51,45.6,187400.0,36.1193,36.1508,35.8593,35.9302,187400.0
2011-05-16 09:35:00,45.6,45.88,45.58,45.79,227300.0,35.9302,36.1508,35.9145,36.0799,227300.0
2011-05-16 09:40:00,45.78,46.0,45.74,45.86,308500.0,36.072,36.2454,36.0405,36.1351,308500.0
2011-05-16 09:45:00,45.87,46.0,45.77,45.81,177800.0,36.143,36.2454,36.0642,36.0957,177800.0
2011-05-16 09:50:00,45.82,45.85,45.49,45.5,193500.0,36.1036,36.1272,35.8435,35.8514,193500.0
2011-05-16 09:55:00,45.49,45.54,45.3,45.42,200800.0,35.8435,35.8829,35.6938,35.7884,200800.0
2011-05-16 10:00:00,45.42,45.72,45.39,45.68,219400.0,35.7884,36.0248,35.7648,35.9933,219400.0
2011-05-16 10:05:00,45.68,45.73,45.59,45.67,239300.0,35.9933,36.0327,35.9223,35.9854,239300.0
2011-05-16 10:10:00,45.66,45.7,45.56,45.6,127400.0,35.9775,36.009,35.8987,35.9302,127400.0
2011-05-16 10:15:00,45.6,45.73,45.59,45.71,139800.0,35.9302,36.0327,35.9223,36.0169,139800.0
2011-05-16 10:20:00,45.71,45.74,45.46,45.49,222200.0,36.0169,36.0405,35.8199,35.8435,222200.0
2011-05-16 10:25:00,45.48,45.69,45.48,45.64,126700.0,35.8357,36.0011,35.8357,35.9617,126700.0
2011-05-16 10:30:00,45.65,45.84,45.64,45.81,183300.0,35.9696,36.1193,35.9617,36.0957,183300.0
2011-05-16 10:35:00,45.82,45.89,45.68,45.74,149000.0,36.1036,36.1587,35.9933,36.0405,149000.0
2011-05-16 10:40:00,45.76,45.87,45.69,45.87,110200.0,36.0563,36.143,36.0011,36.143,110200.0
2011-05-16 10:45:00,45.87,46.02,45.85,46.02,568100.0,36.143,36.2612,36.1272,36.2612,568100.0
2011-05-16 10:50:00,46.01,46.22,46.01,46.21,325900.0,36.2533,36.4187,36.2533,36.4109,325900.0
2011-05-16 10:55:00,46.21,46.41,46.16,46.39,308200.0,36.4109,36.5685,36.3715,36.5527,308200.0
2011-05-16 11:00:00,46.29,46.53,46.29,46.48,446900.0,36.4739,36.663,36.4739,36.6236,446900.0
2011-05-16 11:05:00,46.48,46.56,46.36,46.38,146300.0,36.6236,36.6866,36.5291,36.5448,146300.0
2011-05-16 11:10:00,46.39,46.43,46.13,46.14,161800.0,36.5527,36.5842,36.3478,36.3557,161800.0
2011-05-16 11:15:00,46.14,46.4,46.1,46.38,113400.0,36.3557,36.5606,36.3242,36.5448,113400.0
2011-05-16 11:20:00,46.37,46.55,46.34,46.54,271500.0,36.5369,36.6788,36.5133,36.6709,271500.0
2011-05-16 11:25:00,46.54,46.54,46.36,46.39,109100.0,36.6709,36.6709,36.5291,36.5527,109100.0
2011-05-16 11:30:00,46.39,46.4,46.34,46.35,127300.0,36.5527,36.5606,36.5133,36.5212,127300.0
2011-05-16 11:35:00,46.35,46.43,46.33,46.42,124400.0,36.5212,36.5842,36.5054,36.5763,124400.0
2011-05-16 11:40:00,46.43,46.53,46.42,46.43,122400.0,36.5842,36.663,36.5763,36.5842,122400.0
2011-05-16 11:45:00,46.42,46.46,46.34,46.35,267900.0,36.5763,36.6079,36.5133,36.5212,267900.0
2011-05-16 11:50:00,46.35,46.45,46.34,46.35,140000.0,36.5212,36.6,36.5133,36.5212,140000.0
2011-05-16 11:55:00,46.35,46.48,46.35,46.42,130700.0,36.5212,36.6236,36.5212,36.5763,130700.0
2011-05-16 12:00:00,46.41,46.45,46.36,46.36,130200.0,36.5685,36.6,36.5291,36.5291,130200.0
2011-05-16 12:05:00,46.36,46.36,46.21,46.22,63000.0,36.5291,36.5291,36.4109,36.4187,63000.0
2011-05-16 12:10:00,46.23,46.26,46.19,46.23,96200.0,36.4266,36.4503,36.3951,36.4266,96200.0
2011-05-16 12:15:00,46.23,46.26,46.15,46.24,129400.0,36.4266,36.4503,36.3636,36.4345,129400.0
2011-05-16 12:20:00,46.24,46.25,46.15,46.17,54200.0,36.4345,36.4424,36.3636,36.3793,54200.0
2011-05-16 12:25:00,46.17,46.2,46.08,46.08,57700.0,36.3793,36.403,36.3084,36.3084,57700.0
2011-05-16 12:30:00,46.09,46.24,46.08,46.18,72200.0,36.3163,36.4345,36.3084,36.3872,72200.0
2011-05-16 12:35:00,46.18,46.27,46.09,46.26,83800.0,36.3872,36.4581,36.3163,36.4503,83800.0
2011-05-16 12:40:00,46.26,46.3,46.13,46.13,49500.0,36.4503,36.4818,36.3478,36.3478,49500.0
2011-05-16 12:45:00,46.13,46.19,46.09,46.14,90600.0,36.3478,36.3951,36.3163,36.3557,90600.0
2011-05-16 12:50:00,46.13,46.13,45.92,45.97,76600.0,36.3478,36.3478,36.1824,36.2218,76600.0
2011-05-16 12:55:00,45.97,45.97,45.78,45.82,87200.0,36.2218,36.2218,36.072,36.1036,87200.0
2011-05-16 13:00:00,45.81,45.83,45.71,45.81,84400.0,36.0957,36.1114,36.0169,36.0957,84400.0
2011-05-16 13:05:00,45.82,45.86,45.71,45.73,63700.0,36.1036,36.1351,36.0169,36.0327,63700.0
2011-05-16 13:10:00,45.73,45.84,45.69,45.79,78200.0,36.0327,36.1193,36.0011,36.0799,78200.0
2011-05-16 13:15:00,45.8,45.95,45.78,45.95,83500.0,36.0878,36.206,36.072,36.206,83500.0
2011-05-16 13:20:00,45.95,45.97,45.9,45.92,78900.0,36.206,36.2218,36.1666,36.1824,78900.0
2011-05-16 13:25:00,45.93,45.94,45.85,45.87,55100.0,36.1902,36.1981,36.1272,36.143,55100.0
2011-05-16 13:30:00,45.88,46.01,45.87,45.96,74800.0,36.1508,36.2533,36.143,36.2139,74800.0
2011-05-16 13:35:00,45.96,46.08,45.96,46.08,55000.0,36.2139,36.3084,36.2139,36.3084,55000.0
2011-05-16 13:40:00,46.08,46.16,46.06,46.13,45100.0,36.3084,36.3715,36.2927,36.3478,45100.0
2011-05-16 13:45:00,46.14,46.19,46.12,46.14,66900.0,36.3557,36.3951,36.3399,36.3557,66900.0
2011-05-16 13:50:00,46.15,46.18,46.01,46.02,64700.0,36.3636,36.3872,36.2533,36.2612,64700.0
2011-05-16 13:55:00,46.01,46.16,46.01,46.09,77300.0,36.2533,36.3715,36.2533,36.3163,77300.0
2011-05-16 14:00:00,46.09,46.09,45.96,46.01,78700.0,36.3163,36.3163,36.2139,36.2533,78700.0
2011-05-16 14:05:00,46.01,46.19,46.01,46.15,76000.0,36.2533,36.3951,36.2533,36.3636,76000.0
2011-05-16 14:10:00,46.16,46.17,46.04,46.04,63200.0,36.3715,36.3793,36.2769,36.2769,63200.0
2011-05-16 14:15:00,46.03,46.08,45.88,45.94,94200.0,36.269,36.3084,36.1508,36.1981,94200.0
2011-05-16 14:20:00,45.94,45.96,45.8,45.86,62200.0,36.1981,36.2139,36.0878,36.1351,62200.0
2011-05-16 14:25:00,45.87,45.87,45.67,45.69,92800.0,36.143,36.143,35.9854,36.0011,92800.0
2011-05-16 14:30:00,45.68,45.85,45.67,45.67,81200.0,35.9933,36.1272,35.9854,35.9854,81200.0
2011-05-16 14:35:00,45.67,45.67,45.55,45.64,97800.0,35.9854,35.9854,35.8908,35.9617,97800.0
2011-05-16 14:40:00,45.64,45.7,45.53,45.65,99300.0,35.9617,36.009,35.8751,35.9696,99300.0
2011-05-16 14:45:00,45.66,45.77,45.61,45.77,81300.0,35.9775,36.0642,35.9381,36.0642,81300.0
2011-05-16 14:50:00,45.77,45.79,45.58,45.59,71100.0,36.0642,36.0799,35.9145,35.9223,71100.0
2011-05-16 14:55:00,45.59,45.71,45.55,45.55,125100.0,35.9223,36.0169,35.8908,35.8908,125100.0
2011-05-16 15:00:00,45.55,45.77,45.55,45.76,90300.0,35.8908,36.0642,35.8908,36.0563,90300.0
2011-05-16 15:05:00,45.76,45.85,45.74,45.74,94700.0,36.0563,36.1272,36.0405,36.0405,94700.0
2011-05-16 15:10:00,45.74,45.76,45.48,45.48,144400.0,36.0405,36.0563,35.8357,35.8357,144400.0
2011-05-16 15:15:00,45.49,45.63,45.48,45.61,187100.0,35.8435,35.9539,35.8357,35.9381,187100.0
2011-05-16 15:20:00,45.6,45.62,45.51,45.51,105100.0,35.9302,35.946,35.8593,35.8593,105100.0
2011-05-16 15:25:00,45.52,45.53,45.45,45.46,133000.0,35.8672,35.8751,35.812,35.8199,133000.0
2011-05-16 15:30:00,45.47,45.57,45.45,45.57,144700.0,35.8278,35.9066,35.812,35.9066,144700.0
2011-05-16 15:35:00,45.57,45.59,45.49,45.53,134100.0,35.9066,35.9223,35.8435,35.8751,134100.0
2011-05-16 15:40:00,45.53,45.53,45.4,45.42,182900.0,35.8751,35.8751,35.7726,35.7884,182900.0
2011-05-16 15:45:00,45.42,45.44,45.31,45.37,299600.0,35.7884,35.8041,35.7017,35.749,299600.0
2011-05-16 15:50:00,45.37,45.46,45.31,45.45,396500.0,35.749,35.8199,35.7017,35.812,396500.0
2011-05-16 15:55:00,45.44,45.47,45.38,45.41,497500.0,35.8041,35.8278,35.7569,35.7805,497500.0
2011-05-17 09:30:00,45.14,45.18,44.78,45.05,345000.0,35.5678,35.5993,35.2841,35.4969,345000.0
2011-05-17 09:35:00,45.06,45.14,44.88,45.03,196300.0,35.5047,35.5678,35.3629,35.4811,196300.0
2011-05-17 09:40:00,45.02,45.03,44.79,44.84,173200.0,35.4732,35.4811,35.292,35.3314,173200.0
2011-05-17 09:45:00,44.84,45.23,44.83,45.21,213400.0,35.3314,35.6387,35.3235,35.6229,213400.0
2011-05-17 09:50:00,45.21,45.35,45.05,45.34,163900.0,35.6229,35.7332,35.4969,35.7254,163900.0
2011-05-17 09:55:00,45.35,45.69,45.32,45.52,258500.0,35.7332,36.0011,35.7096,35.8672,258500.0
2011-05-17 10:00:00,45.52,45.53,45.14,45.28,227300.0,35.8672,35.8751,35.5678,35.6781,227300.0
2011-05-17 10:05:00,45.29,45.41,45.08,45.17,207100.0,35.686,35.7805,35.5205,35.5914,207100.0
2011-05-17 10:10:00,45.17,45.25,45.06,45.17,219000.0,35.5914,35.6544,35.5047,35.5914,219000.0
2011-05-17 10:15:00,45.17,45.58,45.16,45.48,163900.0,35.5914,35.9145,35.5835,35.8357,163900.0
2011-05-17 10:20:00,45.47,45.55,45.37,45.5,119000.0,35.8278,35.8908,35.749,35.8514,119000.0
2011-05-17 10:25:00,45.49,45.64,45.47,45.57,119000.0,35.8435,35.9617,35.8278,35.9066,119000.0
2011-05-17 10:30:00,45.57,45.6,45.34,45.36,120600.0,35.9066,35.9302,35.7254,35.7411,120600.0
2011-05-17 10:35:00,45.37,45.45,45.3,45.39,109700.0,35.749,35.812,35.6938,35.7648,109700.0
2011-05-17 10:40:00,45.43,45.48,45.26,45.27,160100.0,35.7963,35.8357,35.6623,35.6702,160100.0
2011-05-17 10:45:00,45.26,45.26,45.07,45.11,133800.0,35.6623,35.6623,35.5126,35.5441,133800.0
2011-05-17 10:50:00,45.12,45.12,44.93,45.04,135800.0,35.552,35.552,35.4023,35.489,135800.0
2011-05-17 10:55:00,45.04,45.14,44.86,44.92,135800.0,35.489,35.5678,35.3471,35.3944,135800.0
2011-05-17 11:00:00,44.91,44.92,44.78,44.9,147200.0,35.3865,35.3944,35.2841,35.3787,147200.0
2011-05-17 11:05:00,44.9,44.9,44.63,44.66,283200.0,35.3787,35.3787,35.1659,35.1896,283200.0
2011-05-17 11:10:00,44.66,44.82,44.48,44.82,390500.0,35.1896,35.3156,35.0477,35.3156,390500.0
2011-05-17 11:15:00,44.82,44.86,44.48,44.6,177600.0,35.3156,35.3471,35.0477,35.1423,177600.0
2011-05-17 11:20:00,44.6,44.82,44.6,44.65,161800.0,35.1423,35.3156,35.1423,35.1817,161800.0
2011-05-17 11:25:00,44.65,44.78,44.57,44.72,123700.0,35.1817,35.2841,35.1186,35.2368,123700.0
2011-05-17 11:30:00,44.71,44.76,44.52,44.54,114600.0,35.2289,35.2683,35.0792,35.095,114600.0
2011-05-17 11:35:00,44.53,44.72,44.47,44.5,208900.0,35.0871,35.2368,35.0398,35.0635,208900.0
2011-05-17 11:40:00,44.5,44.67,44.47,44.61,128200.0,35.0635,35.1974,35.0398,35.1502,128200.0
2011-05-17 11:45:00,44.61,44.74,44.56,44.72,95400.0,35.1502,35.2526,35.1108,35.2368,95400.0
2011-05-17 11:50:00,44.73,44.86,44.57,44.57,161400.0,35.2447,35.3471,35.1186,35.1186,161400.0
2011-05-17 11:55:00,44.57,44.75,44.53,44.66,178200.0,35.1186,35.2605,35.0871,35.1896,178200.0
2011-05-17 12:00:00,44.67,44.67,44.53,44.61,130200.0,35.1974,35.1974,35.0871,35.1502,130200.0
2011-05-17 12:05:00,44.62,44.63,44.51,44.53,75900.0,35.158,35.1659,35.0714,35.0871,75900.0
2011-05-17 12:10:00,44.52,44.74,44.52,44.68,231000.0,35.0792,35.2526,35.0792,35.2053,231000.0
2011-05-17 12:15:00,44.68,44.73,44.65,44.69,165600.0,35.2053,35.2447,35.1817,35.2132,165600.0
2011-05-17 12:20:00,44.7,44.83,44.69,44.8,104500.0,35.2211,35.3235,35.2132,35.2999,104500.0
2011-05-17 12:25:00,44.8,44.81,44.55,44.61,115600.0,35.2999,35.3077,35.1029,35.1502,115600.0
2011-05-17 12:30:00,44.6,44.67,44.52,44.59,124200.0,35.1423,35.1974,35.0792,35.1344,124200.0
2011-05-17 12:35:00,44.6,44.66,44.57,44.64,101600.0,35.1423,35.1896,35.1186,35.1738,101600.0
2011-05-17 12:40:00,44.64,44.84,44.63,44.83,120800.0,35.1738,35.3314,35.1659,35.3235,120800.0
2011-05-17 12:45:00,44.84,44.89,44.63,44.67,172300.0,35.3314,35.3708,35.1659,35.1974,172300.0
2011-05-17 12:50:00,44.67,44.7,44.55,44.59,133500.0,35.1974,35.2211,35.1029,35.1344,133500.0
2011-05-17 12:55:00,44.6,44.65,44.53,44.6,136200.0,35.1423,35.1817,35.0871,35.1423,136200.0
2011-05-17 13:00:00,44.6,44.72,44.58,44.66,74300.0,35.1423,35.2368,35.1265,35.1896,74300.0
2011-05-17 13:05:00,44.66,44.79,44.66,44.78,75800.0,35.1896,35.292,35.1896,35.2841,75800.0
2011-05-17 13:10:00,44.77,44.87,44.73,44.82,77200.0,35.2762,35.355,35.2447,35.3156,77200.0
2011-05-17 13:15:00,44.82,44.93,44.8,44.87,121400.0,35.3156,35.4023,35.2999,35.355,121400.0
2011-05-17 13:20:00,44.87,44.87,44.73,44.83,120600.0,35.355,35.355,35.2447,35.3235,120600.0
2011-05-17 13:25:00,44.84,44.99,44.83,44.93,99200.0,35.3314,35.4496,35.3235,35.4023,99200.0
2011-05-17 13:30:00,44.93,45.07,44.93,45.01,113200.0,35.4023,35.5126,35.4023,35.4653,113200.0
2011-05-17 13:35:00,45.0,45.02,44.92,44.93,79500.0,35.4575,35.4732,35.3944,35.4023,79500.0
2011-05-17 13:40:00,44.93,45.05,44.9,45.04,90100.0,35.4023,35.4969,35.3787,35.489,90100.0
2011-05-17 13:45:00,45.03,45.15,45.03,45.07,143200.0,35.4811,35.5756,35.4811,35.5126,143200.0
2011-05-17 13:50:00,45.06,45.19,45.01,45.03,115900.0,35.5047,35.6072,35.4653,35.4811,115900.0
2011-05-17 13:55:00,45.02,45.15,45.0,45.09,96800.0,35.4732,35.5756,35.4575,35.5284,96800.0
2011-05-17 14:00:00,45.08,45.31,45.08,45.3,138300.0,35.5205,35.7017,35.5205,35.6938,138300.0
2011-05-17 14:05:00,45.3,45.42,45.3,45.31,193800.0,35.6938,35.7884,35.6938,35.7017,193800.0
2011-05-17 14:10:00,45.32,45.34,45.17,45.17,106500.0,35.7096,35.7254,35.5914,35.5914,106500.0
2011-05-17 14:15:00,45.17,45.32,45.13,45.17,85100.0,35.5914,35.7096,35.5599,35.5914,85100.0
2011-05-17 14:20:00,45.18,45.24,45.05,45.05,82100.0,35.5993,35.6466,35.4969,35.4969,82100.0
2011-05-17 14:25:00,45.05,45.2,45.02,45.16,83500.0,35.4969,35.615,35.4732,35.5835,83500.0
2011-05-17 14:30:00,45.15,45.24,45.13,45.19,95800.0,35.5756,35.6466,35.5599,35.6072,95800.0
2011-05-17 14:35:00,45.19,45.3,45.15,45.28,134700.0,35.6072,35.6938,35.5756,35.6781,134700.0
2011-05-17 14:40:00,45.28,45.29,45.05,45.06,125800.0,35.6781,35.686,35.4969,35.5047,125800.0
2011-05-17 14:45:00,45.05,45.23,45.03,45.23,98300.0,35.4969,35.6387,35.4811,35.6387,98300.0
2011-05-17 14:50:00,45.23,45.33,45.22,45.27,129300.0,35.6387,35.7175,35.6308,35.6702,129300.0
2011-05-17 14:55:00,45.27,45.49,45.23,45.49,167500.0,35.6702,35.8435,35.6387,35.8435,167500.0
2011-05-17 15:00:00,45.49,45.49,45.34,45.37,113500.0,35.8435,35.8435,35.7254,35.749,113500.0
2011-05-17 15:05:00,45.36,45.4,45.2,45.29,112000.0,35.7411,35.7726,35.615,35.686,112000.0
2011-05-17 15:10:00,45.29,45.34,45.24,45.29,130800.0,35.686,35.7254,35.6466,35.686,130800.0
2011-05-17 15:15:00,45.3,45.3,45.2,45.25,131700.0,35.6938,35.6938,35.615,35.6544,131700.0
2011-05-17 15:20:00,45.25,45.31,45.11,45.17,114100.0,35.6544,35.7017,35.5441,35.5914,114100.0
2011-05-17 15:25:00,45.16,45.16,45.04,45.05,173600.0,35.5835,35.5835,35.489,35.4969,173600.0
2011-05-17 15:30:00,45.06,45.29,45.05,45.29,102400.0,35.5047,35.686,35.4969,35.686,102400.0
2011-05-17 15:35:00,45.29,45.33,45.24,45.27,113900.0,35.686,35.7175,35.6466,35.6702,113900.0
2011-05-17 15:40:00,45.28,45.33,45.22,45.22,168900.0,35.6781,35.7175,35.6308,35.6308,168900.0
2011-05-17 15:45:00,45.22,45.32,45.22,45.28,345500.0,35.6308,35.7096,35.6308,35.6781,345500.0
2011-05-17 15:50:00,45.27,45.28,45.14,45.24,251900.0,35.6702,35.6781,35.5678,35.6466,251900.0
2011-05-17 15:55:00,45.24,45.32,45.22,45.32,360200.0,35.6466,35.7096,35.6308,35.7096,360200.0
2011-05-18 09:30:00,45.61,46.0,45.54,45.74,326700.0,35.9381,36.2454,35.8829,36.0405,326700.0
2011-05-18 09:35:00,45.75,45.83,45.47,45.73,156000.0,36.0484,36.1114,35.8278,36.0327,156000.0
2011-05-18 09:40:00,45.76,46.2,45.76,46.19,153600.0,36.0563,36.403,36.0563,36.3951,153600.0
2011-05-18 09:45:00,46.19,46.28,46.1,46.23,231700.0,36.3951,36.466,36.3242,36.4266,231700.0
2011-05-18 09:50:00,46.21,46.23,45.94,46.09,124200.0,36.4109,36.4266,36.1981,36.3163,124200.0
2011-05-18 09:55:00,46.09,46.23,46.06,46.1,255800.0,36.3163,36.4266,36.2927,36.3242,255800.0
2011-05-18 10:00:00,46.1,46.26,46.07,46.24,153800.0,36.3242,36.4503,36.3006,36.4345,153800.0
2011-05-18 10:05:00,46.24,46.32,46.19,46.26,140300.0,36.4345,36.4975,36.3951,36.4503,140300.0
2011-05-18 10:10:00,46.26,46.31,46.18,46.31,124100.0,36.4503,36.4897,36.3872,36.4897,124100.0
2011-05-18 10:15:00,46.3,46.41,46.29,46.41,169700.0,36.4818,36.5685,36.4739,36.5685,169700.0
2011-05-18 10:20:00,46.4,46.44,46.35,46.35,191300.0,36.5606,36.5921,36.5212,36.5212,191300.0
2011-05-18 10:25:00,46.36,46.65,46.36,46.65,237600.0,36.5291,36.7576,36.5291,36.7576,237600.0
2011-05-18 10:30:00,46.65,46.88,46.64,46.68,339100.0,36.7576,36.9388,36.7497,36.7812,339100.0
2011-05-18 10:35:00,46.69,46.8,46.63,46.77,156500.0,36.7891,36.8758,36.7418,36.8521,156500.0
2011-05-18 10:40:00,46.77,46.84,46.68,46.77,150300.0,36.8521,36.9073,36.7812,36.8521,150300.0
2011-05-18 10:45:00,46.78,47.03,46.76,47.02,234800.0,36.86,37.057,36.8442,37.0491,234800.0
2011-05-18 10:50:00,47.01,47.07,46.76,46.79,390300.0,37.0412,37.0885,36.8442,36.8679,390300.0
2011-05-18 10:55:00,46.79,46.82,46.61,46.81,179600.0,36.8679,36.8915,36.726,36.8836,179600.0
2011-05-18 11:00:00,46.81,46.96,46.81,46.84,309700.0,36.8836,37.0018,36.8836,36.9073,309700.0
2011-05-18 11:05:00,46.83,46.95,46.77,46.86,131200.0,36.8994,36.9939,36.8521,36.923,131200.0
2011-05-18 11:10:00,46.85,46.89,46.69,46.79,157100.0,36.9151,36.9467,36.7891,36.8679,157100.0
2011-05-18 11:15:00,46.79,46.8,46.65,46.67,76400.0,36.8679,36.8758,36.7576,36.7733,76400.0
2011-05-18 11:20:00,46.67,46.68,46.51,46.55,104000.0,36.7733,36.7812,36.6472,36.6788,104000.0
2011-05-18 11:25:00,46.55,46.69,46.5,46.67,172700.0,36.6788,36.7891,36.6394,36.7733,172700.0
2011-05-18 11:30:00,46.66,46.73,46.57,46.67,56500.0,36.7654,36.8206,36.6945,36.7733,56500.0
2011-05-18 11:35:00,46.69,46.78,46.65,46.76,54700.0,36.7891,36.86,36.7576,36.8442,54700.0
2011-05-18 11:40:00,46.76,46.86,46.75,46.84,59800.0,36.8442,36.923,36.8364,36.9073,59800.0
2011-05-18 11:45:00,46.82,46.86,46.72,46.86,71800.0,36.8915,36.923,36.8127,36.923,71800.0
2011-05-18 11:50:00,46.85,46.97,46.84,46.93,100900.0,36.9151,37.0097,36.9073,36.9782,100900.0
2011-05-18 11:55:00,46.93,47.0,46.9,46.93,48100.0,36.9782,37.0333,36.9545,36.9782,48100.0
2011-05-18 12:00:00,46.93,47.08,46.93,47.08,161200.0,36.9782,37.0964,36.9782,37.0964,161200.0
2011-05-18 12:05:00,47.08,47.11,47.02,47.05,271500.0,37.0964,37.12,37.0491,37.0727,271500.0
2011-05-18 12:10:00,47.05,47.05,46.98,46.99,160300.0,37.0727,37.0727,37.0176,37.0255,160300.0
2011-05-18 12:15:00,46.99,47.15,46.99,47.13,93400.0,37.0255,37.1515,37.0255,37.1358,93400.0
2011-05-18 12:20:00,47.14,47.2,47.1,47.18,108800.0,37.1437,37.1909,37.1121,37.1752,108800.0
2011-05-18 12:25:00,47.19,47.28,47.13,47.23,166800.0,37.183,37.254,37.1358,37.2146,166800.0
2011-05-18 12:30:00,47.24,47.26,47.16,47.17,128200.0,37.2224,37.2382,37.1594,37.1673,128200.0
2011-05-18 12:35:00,47.17,47.18,47.12,47.15,65200.0,37.1673,37.1752,37.1279,37.1515,65200.0
2011-05-18 12:40:00,47.16,47.17,47.1,47.12,72700.0,37.1594,37.1673,37.1121,37.1279,72700.0
2011-05-18 12:45:00,47.13,47.28,47.13,47.27,86100.0,37.1358,37.254,37.1358,37.2461,86100.0
2011-05-18 12:50:00,47.26,47.29,47.21,47.22,98100.0,37.2382,37.2618,37.1988,37.2067,98100.0
2011-05-18 12:55:00,47.21,47.3,47.21,47.29,91700.0,37.1988,37.2697,37.1988,37.2618,91700.0
2011-05-18 13:00:00,47.27,47.46,47.25,47.39,159800.0,37.2461,37.3958,37.2303,37.3406,159800.0
2011-05-18 13:05:00,47.4,47.48,47.36,47.4,162300.0,37.3485,37.4116,37.317,37.3485,162300.0
2011-05-18 13:10:00,47.39,47.49,47.38,47.41,122700.0,37.3406,37.4194,37.3328,37.3564,122700.0
2011-05-18 13:15:00,47.42,47.42,47.33,47.34,88000.0,37.3643,37.3643,37.2934,37.3012,88000.0
2011-05-18 13:20:00,47.34,47.35,47.25,47.27,100600.0,37.3012,37.3091,37.2303,37.2461,100600.0
2011-05-18 13:25:00,47.27,47.3,47.22,47.24,149300.0,37.2461,37.2697,37.2067,37.2224,149300.0
2011-05-18 13:30:00,47.25,47.27,47.19,47.22,60300.0,37.2303,37.2461,37.183,37.2067,60300.0
2011-05-18 13:35:00,47.23,47.27,47.17,47.17,63200.0,37.2146,37.2461,37.1673,37.1673,63200.0
2011-05-18 13:40:00,47.17,47.27,47.17,47.24,45200.0,37.1673,37.2461,37.1673,37.2224,45200.0
2011-05-18 13:45:00,47.25,47.36,47.25,47.35,54300.0,37.2303,37.317,37.2303,37.3091,54300.0
2011-05-18 13:50:00,47.36,47.42,47.34,47.4,71900.0,37.317,37.3643,37.3012,37.3485,71900.0
2011-05-18 13:55:00,47.41,47.49,47.38,47.38,122100.0,37.3564,37.4194,37.3328,37.3328,122100.0
2011-05-18 14:00:00,47.4,47.4,47.26,47.27,154900.0,37.3485,37.3485,37.2382,37.2461,154900.0
2011-05-18 14:05:00,47.27,47.46,47.27,47.29,111000.0,37.2461,37.3958,37.2461,37.2618,111000.0
2011-05-18 14:10:00,47.3,47.36,47.3,47.33,142700.0,37.2697,37.317,37.2697,37.2934,142700.0
2011-05-18 14:15:00,47.33,47.35,47.12,47.15,169200.0,37.2934,37.3091,37.1279,37.1515,169200.0
2011-05-18 14:20:00,47.15,47.2,46.86,46.87,213300.0,37.1515,37.1909,36.923,36.9309,213300.0
2011-05-18 14:25:00,46.87,46.94,46.81,46.9,133700.0,36.9309,36.9861,36.8836,36.9545,133700.0
2011-05-18 14:30:00,46.89,46.98,46.88,46.94,78800.0,36.9467,37.0176,36.9388,36.9861,78800.0
2011-05-18 14:35:00,46.94,46.98,46.7,46.71,107800.0,36.9861,37.0176,36.797,36.8048,107800.0
2011-05-18 14:40:00,46.71,46.87,46.69,46.81,96100.0,36.8048,36.9309,36.7891,36.8836,96100.0
2011-05-18 14:45:00,46.81,46.87,46.75,46.78,76500.0,36.8836,36.9309,36.8364,36.86,76500.0
2011-05-18 14:50:00,46.78,46.82,46.76,46.77,37900.0,36.86,36.8915,36.8442,36.8521,37900.0
2011-05-18 14:55:00,46.77,46.82,46.68,46.73,78400.0,36.8521,36.8915,36.7812,36.8206,78400.0
2011-05-18 15:00:00,46.73,46.84,46.69,46.84,77800.0,36.8206,36.9073,36.7891,36.9073,77800.0
2011-05-18 15:05:00,46.84,46.89,46.76,46.78,89400.0,36.9073,36.9467,36.8442,36.86,89400.0
2011-05-18 15:10:00,46.77,46.89,46.76,46.84,83600.0,36.8521,36.9467,36.8442,36.9073,83600.0
2011-05-18 15:15:00,46.84,46.97,46.84,46.97,97800.0,36.9073,37.0097,36.9073,37.0097,97800.0
2011-05-18 15:20:00,46.97,47.0,46.92,46.98,93400.0,37.0097,37.0333,36.9703,37.0176,93400.0
2011-05-18 15:25:00,46.99,47.04,46.96,47.02,70900.0,37.0255,37.0649,37.0018,37.0491,70900.0
2011-05-18 15:30:00,47.02,47.11,47.02,47.07,122400.0,37.0491,37.12,37.0491,37.0885,122400.0
2011-05-18 15:35:00,47.07,47.14,47.02,47.13,126700.0,37.0885,37.1437,37.0491,37.1358,126700.0
2011-05-18 15:40:00,47.12,47.2,47.08,47.18,200600.0,37.1279,37.1909,37.0964,37.1752,200600.0
2011-05-18 15:45:00,47.19,47.19,46.93,46.97,408000.0,37.183,37.183,36.9782,37.0097,408000.0
2011-05-18 15:50:00,46.97,47.01,46.91,46.97,517300.0,37.0097,37.0412,36.9624,37.0097,517300.0
2011-05-18 15:55:00,46.97,47.02,46.86,46.96,520600.0,37.0097,37.0491,36.923,37.0018,520600.0
2011-05-19 09:30:00,46.97,47.1,46.43,47.08,315300.0,37.0097,37.1121,36.5842,37.0964,315300.0
2011-05-19 09:35:00,47.07,47.08,46.81,46.92,174000.0,37.0885,37.0964,36.8836,36.9703,174000.0
2011-05-19 09:40:00,46.91,47.04,46.77,46.95,83300.0,36.9624,37.0649,36.8521,36.9939,83300.0
2011-05-19 09:45:00,46.94,46.96,46.64,46.9,107100.0,36.9861,37.0018,36.7497,36.9545,107100.0
2011-05-19 09:50:00,46.89,47.18,46.88,47.15,107200.0,36.9467,37.1752,36.9388,37.1515,107200.0
2011-05-19 09:55:00,47.16,47.3,47.13,47.18,115000.0,37.1594,37.2697,37.1358,37.1752,115000.0
2011-05-19 10:00:00,47.16,47.17,46.76,47.02,153200.0,37.1594,37.1673,36.8442,37.0491,153200.0
2011-05-19 10:05:00,47.02,47.11,46.75,46.89,193200.0,37.0491,37.12,36.8364,36.9467,193200.0
2011-05-19 10:10:00,46.89,46.95,46.68,46.72,280600.0,36.9467,36.9939,36.7812,36.8127,280600.0
2011-05-19 10:15:00,46.73,46.82,46.56,46.71,138500.0,36.8206,36.8915,36.6866,36.8048,138500.0
2011-05-19 10:20:00,46.71,46.89,46.69,46.83,80400.0,36.8048,36.9467,36.7891,36.8994,80400.0
2011-05-19 10:25:00,46.83,47.01,46.77,47.0,82500.0,36.8994,37.0412,36.8521,37.0333,82500.0
2011-05-19 10:30:00,46.99,47.01,46.65,46.79,78500.0,37.0255,37.0412,36.7576,36.8679,78500.0
2011-05-19 10:35:00,46.79,46.93,46.68,46.75,57700.0,36.8679,36.9782,36.7812,36.8364,57700.0
2011-05-19 10:40:00,46.74,46.81,46.47,46.47,127700.0,36.8285,36.8836,36.6157,36.6157,127700.0
2011-05-19 10:45:00,46.47,46.6,46.38,46.59,104900.0,36.6157,36.7182,36.5448,36.7103,104900.0
2011-05-19 10:50:00,46.58,46.59,46.31,46.31,110500.0,36.7024,36.7103,36.4897,36.4897,110500.0
2011-05-19 10:55:00,46.32,46.45,46.3,46.41,87700.0,36.4975,36.6,36.4818,36.5685,87700.0
2011-05-19 11:00:00,46.4,46.69,46.37,46.68,86500.0,36.5606,36.7891,36.5369,36.7812,86500.0
2011-05-19 11:05:00,46.66,46.66,46.48,46.54,110100.0,36.7654,36.7654,36.6236,36.6709,110100.0
2011-05-19 11:10:00,46.52,46.53,46.37,46.44,90600.0,36.6551,36.663,36.5369,36.5921,90600.0
2011-05-19 11:15:00,46.43,46.66,46.4,46.62,97000.0,36.5842,36.7654,36.5606,36.7339,97000.0
2011-05-19 11:20:00,46.62,46.65,46.4,46.45,66200.0,36.7339,36.7576,36.5606,36.6,66200.0
2011-05-19 11:25:00,46.45,46.56,46.42,46.52,64900.0,36.6,36.6866,36.5763,36.6551,64900.0
2011-05-19 11:30:00,46.5,46.57,46.47,46.49,41900.0,36.6394,36.6945,36.6157,36.6315,41900.0
2011-05-19 11:35:00,46.5,46.81,46.5,46.76,91800.0,36.6394,36.8836,36.6394,36.8442,91800.0
2011-05-19 11:40:00,46.75,46.75,46.6,46.65,95000.0,36.8364,36.8364,36.7182,36.7576,95000.0
2011-05-19 11:45:00,46.64,46.73,46.63,46.69,40900.0,36.7497,36.8206,36.7418,36.7891,40900.0
2011-05-19 11:50:00,46.68,46.74,46.66,46.68,34900.0,36.7812,36.8285,36.7654,36.7812,34900.0
2011-05-19 11:55:00,46.67,46.68,46.52,46.55,52600.0,36.7733,36.7812,36.6551,36.6788,52600.0
2011-05-19 12:00:00,46.56,46.6,46.51,46.51,41800.0,36.6866,36.7182,36.6472,36.6472,41800.0
2011-05-19 12:05:00,46.51,46.74,46.49,46.68,43300.0,36.6472,36.8285,36.6315,36.7812,43300.0
2011-05-19 12:10:00,46.67,46.86,46.66,46.84,74200.0,36.7733,36.923,36.7654,36.9073,74200.0
2011-05-19 12:15:00,46.84,46.9,46.8,46.89,63200.0,36.9073,36.9545,36.8758,36.9467,63200.0
2011-05-19 12:20:00,46.9,46.93,46.79,46.79,58300.0,36.9545,36.9782,36.8679,36.8679,58300.0
2011-05-19 12:25:00,46.8,46.97,46.74,46.9,93500.0,36.8758,37.0097,36.8285,36.9545,93500.0
2011-05-19 12:30:00,46.91,46.99,46.89,46.98,90900.0,36.9624,37.0255,36.9467,37.0176,90900.0
2011-05-19 12:35:00,46.98,47.05,46.96,47.0,104900.0,37.0176,37.0727,37.0018,37.0333,104900.0
2011-05-19 12:40:00,47.02,47.04,46.97,47.02,84900.0,37.0491,37.0649,37.0097,37.0491,84900.0
2011-05-19 12:45:00,47.03,47.05,46.88,46.95,98100.0,37.057,37.0727,36.9388,36.9939,98100.0
2011-05-19 12:50:00,46.95,46.97,46.89,46.95,43400.0,36.9939,37.0097,36.9467,36.9939,43400.0
2011-05-19 12:55:00,46.95,46.95,46.84,46.9,28600.0,36.9939,36.9939,36.9073,36.9545,28600.0
2011-05-19 13:00:00,46.9,46.95,46.85,46.86,35100.0,36.9545,36.9939,36.9151,36.923,35100.0
2011-05-19 13:05:00,46.86,46.95,46.83,46.95,44600.0,36.923,36.9939,36.8994,36.9939,44600.0
2011-05-19 13:10:00,46.95,46.96,46.9,46.91,31300.0,36.9939,37.0018,36.9545,36.9624,31300.0
2011-05-19 13:15:00,46.92,47.0,46.88,46.99,32700.0,36.9703,37.0333,36.9388,37.0255,32700.0
2011-05-19 13:20:00,46.99,47.02,46.89,46.9,36400.0,37.0255,37.0491,36.9467,36.9545,36400.0
2011-05-19 13:25:00,46.89,46.93,46.84,46.87,35200.0,36.9467,36.9782,36.9073,36.9309,35200.0
2011-05-19 13:30:00,46.88,46.94,46.86,46.92,42800.0,36.9388,36.9861,36.923,36.9703,42800.0
2011-05-19 13:35:00,46.93,46.93,46.81,46.82,57100.0,36.9782,36.9782,36.8836,36.8915,57100.0
2011-05-19 13:40:00,46.82,46.85,46.75,46.76,69300.0,36.8915,36.9151,36.8364,36.8442,69300.0
2011-05-19 13:45:00,46.76,46.83,46.73,46.82,42800.0,36.8442,36.8994,36.8206,36.8915,42800.0
2011-05-19 13:50:00,46.83,46.85,46.75,46.79,55400.0,36.8994,36.9151,36.8364,36.8679,55400.0
2011-05-19 13:55:00,46.79,46.93,46.76,46.91,70000.0,36.8679,36.9782,36.8442,36.9624,70000.0
2011-05-19 14:00:00,46.9,46.95,46.84,46.88,45900.0,36.9545,36.9939,36.9073,36.9388,45900.0
2011-05-19 14:05:00,46.87,46.89,46.78,46.79,45400.0,36.9309,36.9467,36.86,36.8679,45400.0
2011-05-19 14:10:00,46.79,46.8,46.63,46.66,102400.0,36.8679,36.8758,36.7418,36.7654,102400.0
2011-05-19 14:15:00,46.66,46.66,46.54,46.56,110600.0,36.7654,36.7654,36.6709,36.6866,110600.0
2011-05-19 14:20:00,46.57,46.67,46.55,46.6,53800.0,36.6945,36.7733,36.6788,36.7182,53800.0
2011-05-19 14:25:00,46.61,46.62,46.53,46.6,103000.0,36.726,36.7339,36.663,36.7182,103000.0
2011-05-19 14:30:00,46.6,46.65,46.55,46.61,63600.0,36.7182,36.7576,36.6788,36.726,63600.0
2011-05-19 14:35:00,46.61,46.64,46.58,46.62,98600.0,36.726,36.7497,36.7024,36.7339,98600.0
2011-05-19 14:40:00,46.61,46.64,46.5,46.54,81900.0,36.726,36.7497,36.6394,36.6709,81900.0
2011-05-19 14:45:00,46.53,46.57,46.5,46.57,71300.0,36.663,36.6945,36.6394,36.6945,71300.0
2011-05-19 14:50:00,46.57,46.72,46.57,46.63,130200.0,36.6945,36.8127,36.6945,36.7418,130200.0
2011-05-19 14:55:00,46.63,46.67,46.59,46.67,64400.0,36.7418,36.7733,36.7103,36.7733,64400.0
2011-05-19 15:00:00,46.67,46.82,46.65,46.76,85300.0,36.7733,36.8915,36.7576,36.8442,85300.0
2011-05-19 15:05:00,46.76,46.79,46.73,46.76,96200.0,36.8442,36.8679,36.8206,36.8442,96200.0
2011-05-19 15:10:00,46.77,46.83,46.75,46.81,53600.0,36.8521,36.8994,36.8364,36.8836,53600.0
2011-05-19 15:15:00,46.81,46.81,46.72,46.76,48300.0,36.8836,36.8836,36.8127,36.8442,48300.0
2011-05-19 15:20:00,46.76,46.84,46.76,46.8,61800.0,36.8442,36.9073,36.8442,36.8758,61800.0
2011-05-19 15:25:00,46.81,46.87,46.8,46.81,100300.0,36.8836,36.9309,36.8758,36.8836,100300.0
2011-05-19 15:30:00,46.81,46.86,46.76,46.77,91100.0,36.8836,36.923,36.8442,36.8521,91100.0
2011-05-19 15:35:00,46.77,46.78,46.69,46.77,77800.0,36.8521,36.86,36.7891,36.8521,77800.0
2011-05-19 15:40:00,46.78,46.8,46.73,46.73,121300.0,36.86,36.8758,36.8206,36.8206,121300.0
2011-05-19 15:45:00,46.75,46.84,46.75,46.84,167000.0,36.8364,36.9073,36.8364,36.9073,167000.0
2011-05-19 15:50:00,46.84,46.9,46.79,46.89,190200.0,36.9073,36.9545,36.8679,36.9467,190200.0
2011-05-19 15:55:00,46.9,46.97,46.89,46.91,308900.0,36.9545,37.0097,36.9467,36.9624,308900.0
2011-05-20 09:30:00,46.93,46.99,46.56,46.85,498700.0,36.9782,37.0255,36.6866,36.9151,498700.0
2011-05-20 09:35:00,46.86,46.94,46.66,46.93,284900.0,36.923,36.9861,36.7654,36.9782,284900.0
2011-05-20 09:40:00,46.93,46.94,46.43,46.52,237800.0,36.9782,36.9861,36.5842,36.6551,237800.0
2011-05-20 09:45:00,46.51,46.62,46.43,46.46,167000.0,36.6472,36.7339,36.5842,36.6079,167000.0
2011-05-20 09:50:00,46.47,46.55,46.33,46.41,209800.0,36.6157,36.6788,36.5054,36.5685,209800.0
2011-05-20 09:55:00,46.42,46.58,46.33,46.57,137800.0,36.5763,36.7024,36.5054,36.6945,137800.0
2011-05-20 10:00:00,46.56,46.68,46.36,46.61,184800.0,36.6866,36.7812,36.5291,36.726,184800.0
2011-05-20 10:05:00,46.62,46.68,46.48,46.62,275800.0,36.7339,36.7812,36.6236,36.7339,275800.0
2011-05-20 10:10:00,46.62,46.7,46.56,46.57,155700.0,36.7339,36.797,36.6866,36.6945,155700.0
2011-05-20 10:15:00,46.56,46.75,46.54,46.73,118400.0,36.6866,36.8364,36.6709,36.8206,118400.0
2011-05-20 10:20:00,46.72,46.76,46.62,46.64,90200.0,36.8127,36.8442,36.7339,36.7497,90200.0
2011-05-20 10:25:00,46.65,46.88,46.65,46.78,178800.0,36.7576,36.9388,36.7576,36.86,178800.0
2011-05-20 10:30:00,46.77,46.87,46.69,46.7,171200.0,36.8521,36.9309,36.7891,36.797,171200.0
2011-05-20 10:35:00,46.72,46.76,46.64,46.76,127800.0,36.8127,36.8442,36.7497,36.8442,127800.0
2011-05-20 10:40:00,46.74,46.83,46.56,46.58,113000.0,36.8285,36.8994,36.6866,36.7024,113000.0
2011-05-20 10:45:00,46.58,46.62,46.43,46.62,172000.0,36.7024,36.7339,36.5842,36.7339,172000.0
2011-05-20 10:50:00,46.61,46.73,46.57,46.73,68300.0,36.726,36.8206,36.6945,36.8206,68300.0
2011-05-20 10:55:00,46.73,46.74,46.49,46.63,81600.0,36.8206,36.8285,36.6315,36.7418,81600.0
2011-05-20 11:00:00,46.64,46.69,46.59,46.65,50800.0,36.7497,36.7891,36.7103,36.7576,50800.0
2011-05-20 11:05:00,46.65,46.74,46.62,46.73,59700.0,36.7576,36.8285,36.7339,36.8206,59700.0
2011-05-20 11:10:00,46.74,46.94,46.73,46.88,114500.0,36.8285,36.9861,36.8206,36.9388,114500.0
2011-05-20 11:15:00,46.88,47.01,46.84,47.0,100500.0,36.9388,37.0412,36.9073,37.0333,100500.0
2011-05-20 11:20:00,47.0,47.2,46.98,47.16,249300.0,37.0333,37.1909,37.0176,37.1594,249300.0
2011-05-20 11:25:00,47.16,47.19,47.05,47.15,106100.0,37.1594,37.183,37.0727,37.1515,106100.0
2011-05-20 11:30:00,47.15,47.21,47.1,47.14,96700.0,37.1515,37.1988,37.1121,37.1437,96700.0
2011-05-20 11:35:00,47.15,47.25,47.08,47.09,78100.0,37.1515,37.2303,37.0964,37.1043,78100.0
2011-05-20 11:40:00,47.1,47.15,46.92,46.94,97900.0,37.1121,37.1515,36.9703,36.9861,97900.0
2011-05-20 11:45:00,46.94,47.05,46.91,46.96,77800.0,36.9861,37.0727,36.9624,37.0018,77800.0
2011-05-20 11:50:00,46.96,47.08,46.94,46.94,46900.0,37.0018,37.0964,36.9861,36.9861,46900.0
2011-05-20 11:55:00,46.94,47.02,46.9,46.94,43800.0,36.9861,37.0491,36.9545,36.9861,43800.0
2011-05-20 12:00:00,46.94,47.11,46.94,47.08,52800.0,36.9861,37.12,36.9861,37.0964,52800.0
2011-05-20 12:05:00,47.06,47.12,46.99,47.04,57600.0,37.0806,37.1279,37.0255,37.0649,57600.0
2011-05-20 12:10:00,47.05,47.2,46.99,47.17,79100.0,37.0727,37.1909,37.0255,37.1673,79100.0
2011-05-20 12:15:00,47.18,47.3,47.17,47.3,134900.0,37.1752,37.2697,37.1673,37.2697,134900.0
2011-05-20 12:20:00,47.3,47.49,47.29,47.47,144600.0,37.2697,37.4194,37.2618,37.4037,144600.0
2011-05-20 12:25:00,47.47,47.62,47.45,47.62,173000.0,37.4037,37.5219,37.3879,37.5219,173000.0
2011-05-20 12:30:00,47.62,47.67,47.56,47.59,156700.0,37.5219,37.5613,37.4746,37.4982,156700.0
2011-05-20 12:35:00,47.58,47.62,47.49,47.6,171500.0,37.4903,37.5219,37.4194,37.5061,171500.0
2011-05-20 12:40:00,47.61,47.64,47.51,47.53,116500.0,37.514,37.5376,37.4352,37.4509,116500.0
2011-05-20 12:45:00,47.54,47.58,47.45,47.46,48500.0,37.4588,37.4903,37.3879,37.3958,48500.0
2011-05-20 12:50:00,47.46,47.48,47.35,47.38,159900.0,37.3958,37.4116,37.3091,37.3328,159900.0
2011-05-20 12:55:00,47.38,47.4,47.31,47.32,102500.0,37.3328,37.3485,37.2776,37.2855,102500.0
2011-05-20 13:00:00,47.32,47.38,47.21,47.23,173200.0,37.2855,37.3328,37.1988,37.2146,173200.0
2011-05-20 13:05:00,47.21,47.28,47.18,47.21,69400.0,37.1988,37.254,37.1752,37.1988,69400.0
2011-05-20 13:10:00,47.21,47.23,47.12,47.15,82200.0,37.1988,37.2146,37.1279,37.1515,82200.0
2011-05-20 13:15:00,47.15,47.3,47.12,47.25,85200.0,37.1515,37.2697,37.1279,37.2303,85200.0
2011-05-20 13:20:00,47.24,47.36,47.21,47.34,69800.0,37.2224,37.317,37.1988,37.3012,69800.0
2011-05-20 13:25:00,47.34,47.36,47.29,47.36,70300.0,37.3012,37.317,37.2618,37.317,70300.0
2011-05-20 13:30:00,47.36,47.46,47.36,47.45,141600.0,37.317,37.3958,37.317,37.3879,141600.0
2011-05-20 13:35:00,47.45,47.47,47.41,47.43,67000.0,37.3879,37.4037,37.3564,37.3722,67000.0
2011-05-20 13:40:00,47.44,47.49,47.33,47.37,137200.0,37.38,37.4194,37.2934,37.3249,137200.0
2011-05-20 13:45:00,47.38,47.4,47.33,47.35,48600.0,37.3328,37.3485,37.2934,37.3091,48600.0
2011-05-20 13:50:00,47.36,47.39,47.32,47.34,42600.0,37.317,37.3406,37.2855,37.3012,42600.0
2011-05-20 13:55:00,47.33,47.38,47.27,47.38,33200.0,37.2934,37.3328,37.2461,37.3328,33200.0
2011-05-20 14:00:00,47.38,47.42,47.35,47.35,62300.0,37.3328,37.3643,37.3091,37.3091,62300.0
2011-05-20 14:05:00,47.35,47.4,47.32,47.32,55300.0,37.3091,37.3485,37.2855,37.2855,55300.0
2011-05-20 14:10:00,47.33,47.39,47.32,47.36,49800.0,37.2934,37.3406,37.2855,37.317,49800.0
2011-05-20 14:15:00,47.36,47.42,47.31,47.42,52200.0,37.317,37.3643,37.2776,37.3643,52200.0
2011-05-20 14:20:00,47.41,47.42,47.36,47.42,66200.0,37.3564,37.3643,37.317,37.3643,66200.0
2011-05-20 14:25:00,47.42,47.49,47.42,47.49,53700.0,37.3643,37.4194,37.3643,37.4194,53700.0
2011-05-20 14:30:00,47.49,47.56,47.48,47.53,102600.0,37.4194,37.4746,37.4116,37.4509,102600.0
2011-05-20 14:35:00,47.53,47.57,47.49,47.57,70900.0,37.4509,37.4825,37.4194,37.4825,70900.0
2011-05-20 14:40:00,47.57,47.59,47.52,47.59,61200.0,37.4825,37.4982,37.4431,37.4982,61200.0
2011-05-20 14:45:00,47.59,47.6,47.51,47.59,73600.0,37.4982,37.5061,37.4352,37.4982,73600.0
2011-05-20 14:50:00,47.59,47.6,47.57,47.57,49800.0,37.4982,37.5061,37.4825,37.4825,49800.0
2011-05-20 14:55:00,47.56,47.57,47.44,47.47,117100.0,37.4746,37.4825,37.38,37.4037,117100.0
2011-05-20 15:00:00,47.47,47.47,47.39,47.41,124200.0,37.4037,37.4037,37.3406,37.3564,124200.0
2011-05-20 15:05:00,47.41,47.5,47.4,47.45,119100.0,37.3564,37.4273,37.3485,37.3879,119100.0
2011-05-20 15:10:00,47.45,47.52,47.44,47.46,79100.0,37.3879,37.4431,37.38,37.3958,79100.0
2011-05-20 15:15:00,47.46,47.48,47.41,47.46,97200.0,37.3958,37.4116,37.3564,37.3958,97200.0
2011-05-20 15:20:00,47.45,47.57,47.44,47.57,83200.0,37.3879,37.4825,37.38,37.4825,83200.0
2011-05-20 15:25:00,47.57,47.6,47.52,47.53,117000.0,37.4825,37.5061,37.4431,37.4509,117000.0
2011-05-20 15:30:00,47.53,47.61,47.52,47.6,153700.0,37.4509,37.514,37.4431,37.5061,153700.0
2011-05-20 15:35:00,47.6,47.62,47.44,47.45,297500.0,37.5061,37.5219,37.38,37.3879,297500.0
2011-05-20 15:40:00,47.45,47.5,47.42,47.5,196500.0,37.3879,37.4273,37.3643,37.4273,196500.0
2011-05-20 15:45:00,47.49,47.49,47.38,47.39,247500.0,37.4194,37.4194,37.3328,37.3406,247500.0
2011-05-20 15:50:00,47.39,47.4,47.14,47.14,362000.0,37.3406,37.3485,37.1437,37.1437,362000.0
2011-05-20 15:55:00,47.15,47.24,47.14,47.16,720100.0,37.1515,37.2224,37.1437,37.1594,720100.0
2011-05-23 09:30:00,46.11,46.13,45.85,46.09,246200.0,36.3321,36.3478,36.1272,36.3163,246200.0
2011-05-23 09:35:00,46.09,46.39,45.99,46.38,227200.0,36.3163,36.5527,36.2375,36.5448,227200.0
2011-05-23 09:40:00,46.39,46.45,46.22,46.27,156900.0,36.5527,36.6,36.4187,36.4581,156900.0
2011-05-23 09:45:00,46.28,46.48,46.25,46.4,173700.0,36.466,36.6236,36.4424,36.5606,173700.0
2011-05-23 09:50:00,46.39,46.42,46.16,46.16,164800.0,36.5527,36.5763,36.3715,36.3715,164800.0
2011-05-23 09:55:00,46.16,46.26,46.06,46.12,131800.0,36.3715,36.4503,36.2927,36.3399,131800.0
2011-05-23 10:00:00,46.12,46.33,46.04,46.28,185000.0,36.3399,36.5054,36.2769,36.466,185000.0
2011-05-23 10:05:00,46.27,46.3,46.17,46.25,100900.0,36.4581,36.4818,36.3793,36.4424,100900.0
2011-05-23 10:10:00,46.25,46.34,46.2,46.27,112700.0,36.4424,36.5133,36.403,36.4581,112700.0
2011-05-23 10:15:00,46.27,46.3,46.14,46.22,110700.0,36.4581,36.4818,36.3557,36.4187,110700.0
2011-05-23 10:20:00,46.22,46.34,46.16,46.31,201400.0,36.4187,36.5133,36.3715,36.4897,201400.0
2011-05-23 10:25:00,46.31,46.43,46.26,46.4,137400.0,36.4897,36.5842,36.4503,36.5606,137400.0
2011-05-23 10:30:00,46.39,46.65,46.36,46.55,186200.0,36.5527,36.7576,36.5291,36.6788,186200.0
2011-05-23 10:35:00,46.54,46.58,46.39,46.4,120300.0,36.6709,36.7024,36.5527,36.5606,120300.0
2011-05-23 10:40:00,46.4,46.47,46.34,46.41,108900.0,36.5606,36.6157,36.5133,36.5685,108900.0
2011-05-23 10:45:00,46.41,46.45,46.22,46.27,145300.0,36.5685,36.6,36.4187,36.4581,145300.0
2011-05-23 10:50:00,46.26,46.4,46.2,46.31,104100.0,36.4503,36.5606,36.403,36.4897,104100.0
2011-05-23 10:55:00,46.31,46.38,46.14,46.18,135100.0,36.4897,36.5448,36.3557,36.3872,135100.0
2011-05-23 11:00:00,46.18,46.3,46.14,46.3,123000.0,36.3872,36.4818,36.3557,36.4818,123000.0
2011-05-23 11:05:00,46.3,46.32,46.14,46.26,98500.0,36.4818,36.4975,36.3557,36.4503,98500.0
2011-05-23 11:10:00,46.26,46.34,46.15,46.18,89200.0,36.4503,36.5133,36.3636,36.3872,89200.0
2011-05-23 11:15:00,46.17,46.29,46.15,46.25,173900.0,36.3793,36.4739,36.3636,36.4424,173900.0
2011-05-23 11:20:00,46.25,46.3,46.17,46.28,90400.0,36.4424,36.4818,36.3793,36.466,90400.0
2011-05-23 11:25:00,46.27,46.31,46.21,46.23,48300.0,36.4581,36.4897,36.4109,36.4266,48300.0
2011-05-23 11:30:00,46.24,46.27,46.18,46.22,77200.0,36.4345,36.4581,36.3872,36.4187,77200.0
2011-05-23 11:35:00,46.21,46.21,46.1,46.17,130800.0,36.4109,36.4109,36.3242,36.3793,130800.0
2011-05-23 11:40:00,46.17,46.23,46.12,46.23,46300.0,36.3793,36.4266,36.3399,36.4266,46300.0
2011-05-23 11:45:00,46.24,46.29,46.16,46.21,68400.0,36.4345,36.4739,36.3715,36.4109,68400.0
2011-05-23 11:50:00,46.21,46.39,46.2,46.37,101200.0,36.4109,36.5527,36.403,36.5369,101200.0
2011-05-23 11:55:00,46.37,46.38,46.2,46.31,65500.0,36.5369,36.5448,36.403,36.4897,65500.0
2011-05-23 12:00:00,46.32,46.35,46.2,46.21,31600.0,36.4975,36.5212,36.403,36.4109,31600.0
2011-05-23 12:05:00,46.2,46.23,46.16,46.19,82500.0,36.403,36.4266,36.3715,36.3951,82500.0
2011-05-23 12:10:00,46.19,46.21,46.05,46.18,108500.0,36.3951,36.4109,36.2848,36.3872,108500.0
2011-05-23 12:15:00,46.18,46.23,46.1,46.22,60500.0,36.3872,36.4266,36.3242,36.4187,60500.0
2011-05-23 12:20:00,46.22,46.26,46.12,46.14,46200.0,36.4187,36.4503,36.3399,36.3557,46200.0
2011-05-23 12:25:00,46.12,46.33,46.12,46.32,98200.0,36.3399,36.5054,36.3399,36.4975,98200.0
2011-05-23 12:30:00,46.32,46.34,46.19,46.25,40600.0,36.4975,36.5133,36.3951,36.4424,40600.0
2011-05-23 12:35:00,46.26,46.28,46.12,46.13,73100.0,36.4503,36.466,36.3399,36.3478,73100.0
2011-05-23 12:40:00,46.13,46.15,46.06,46.1,162000.0,36.3478,36.3636,36.2927,36.3242,162000.0
2011-05-23 12:45:00,46.09,46.21,46.09,46.12,66000.0,36.3163,36.4109,36.3163,36.3399,66000.0
2011-05-23 12:50:00,46.12,46.12,46.02,46.07,132500.0,36.3399,36.3399,36.2612,36.3006,132500.0
2011-05-23 12:55:00,46.06,46.07,45.92,45.94,109200.0,36.2927,36.3006,36.1824,36.1981,109200.0
2011-05-23 13:00:00,45.95,45.95,45.85,45.95,168900.0,36.206,36.206,36.1272,36.206,168900.0
2011-05-23 13:05:00,45.95,46.0,45.93,45.97,74500.0,36.206,36.2454,36.1902,36.2218,74500.0
2011-05-23 13:10:00,45.97,46.07,45.96,46.0,28500.0,36.2218,36.3006,36.2139,36.2454,28500.0
2011-05-23 13:15:00,46.01,46.04,45.94,45.96,54400.0,36.2533,36.2769,36.1981,36.2139,54400.0
2011-05-23 13:20:00,45.96,46.04,45.94,46.03,33600.0,36.2139,36.2769,36.1981,36.269,33600.0
2011-05-23 13:25:00,46.04,46.06,45.97,46.04,43300.0,36.2769,36.2927,36.2218,36.2769,43300.0
2011-05-23 13:30:00,46.04,46.07,46.0,46.01,40400.0,36.2769,36.3006,36.2454,36.2533,40400.0
2011-05-23 13:35:00,46.0,46.04,45.96,45.98,65900.0,36.2454,36.2769,36.2139,36.2296,65900.0
2011-05-23 13:40:00,45.99,46.0,45.94,45.98,57700.0,36.2375,36.2454,36.1981,36.2296,57700.0
2011-05-23 13:45:00,45.98,46.09,45.97,46.08,38700.0,36.2296,36.3163,36.2218,36.3084,38700.0
2011-05-23 13:50:00,46.08,46.12,46.06,46.08,45800.0,36.3084,36.3399,36.2927,36.3084,45800.0
2011-05-23 13:55:00,46.07,46.18,46.04,46.15,58300.0,36.3006,36.3872,36.2769,36.3636,58300.0
2011-05-23 14:00:00,46.14,46.18,46.12,46.16,71800.0,36.3557,36.3872,36.3399,36.3715,71800.0
2011-05-23 14:05:00,46.16,46.2,46.13,46.2,83400.0,36.3715,36.403,36.3478,36.403,83400.0
2011-05-23 14:10:00,46.2,46.31,46.2,46.26,88700.0,36.403,36.4897,36.403,36.4503,88700.0
2011-05-23 14:15:00,46.25,46.26,46.19,46.22,101700.0,36.4424,36.4503,36.3951,36.4187,101700.0
2011-05-23 14:20:00,46.22,46.23,46.19,46.21,40900.0,36.4187,36.4266,36.3951,36.4109,40900.0
2011-05-23 14:25:00,46.22,46.24,46.15,46.15,77200.0,36.4187,36.4345,36.3636,36.3636,77200.0
2011-05-23 14:30:00,46.16,46.26,46.14,46.24,91100.0,36.3715,36.4503,36.3557,36.4345,91100.0
2011-05-23 14:35:00,46.24,46.37,46.23,46.32,121800.0,36.4345,36.5369,36.4266,36.4975,121800.0
2011-05-23 14:40:00,46.31,46.36,46.25,46.26,41800.0,36.4897,36.5291,36.4424,36.4503,41800.0
2011-05-23 14:45:00,46.26,46.27,46.16,46.18,82000.0,36.4503,36.4581,36.3715,36.3872,82000.0
2011-05-23 14:50:00,46.19,46.29,46.19,46.24,32900.0,36.3951,36.4739,36.3951,36.4345,32900.0
2011-05-23 14:55:00,46.24,46.3,46.21,46.24,73400.0,36.4345,36.4818,36.4109,36.4345,73400.0
2011-05-23 15:00:00,46.24,46.26,46.19,46.22,65400.0,36.4345,36.4503,36.3951,36.4187,65400.0
2011-05-23 15:05:00,46.22,46.29,46.18,46.19,122000.0,36.4187,36.4739,36.3872,36.3951,122000.0
2011-05-23 15:10:00,46.18,46.27,46.17,46.19,119700.0,36.3872,36.4581,36.3793,36.3951,119700.0
2011-05-23 15:15:00,46.18,46.22,46.12,46.18,87400.0,36.3872,36.4187,36.3399,36.3872,87400.0
2011-05-23 15:20:00,46.19,46.22,46.16,46.17,86400.0,36.3951,36.4187,36.3715,36.3793,86400.0
2011-05-23 15:25:00,46.18,46.22,46.11,46.19,102600.0,36.3872,36.4187,36.3321,36.3951,102600.0
2011-05-23 15:30:00,46.19,46.26,46.18,46.24,118500.0,36.3951,36.4503,36.3872,36.4345,118500.0
2011-05-23 15:35:00,46.24,46.26,46.23,46.23,83300.0,36.4345,36.4503,36.4266,36.4266,83300.0
2011-05-23 15:40:00,46.23,46.24,46.12,46.12,214900.0,36.4266,36.4345,36.3399,36.3399,214900.0
2011-05-23 15:45:00,46.13,46.25,46.08,46.22,318100.0,36.3478,36.4424,36.3084,36.4187,318100.0
2011-05-23 15:50:00,46.23,46.26,46.16,46.16,214600.0,36.4266,36.4503,36.3715,36.3715,214600.0
2011-05-23 15:55:00,46.17,46.21,46.13,46.17,360300.0,36.3793,36.4109,36.3478,36.3793,360300.0
2011-05-24 09:30:00,47.04,47.36,46.86,47.16,306000.0,37.0649,37.317,36.923,37.1594,306000.0
2011-05-24 09:35:00,47.16,47.5,47.16,47.41,312900.0,37.1594,37.4273,37.1594,37.3564,312900.0
2011-05-24 09:40:00,47.42,47.54,47.31,47.53,335500.0,37.3643,37.4588,37.2776,37.4509,335500.0
2011-05-24 09:45:00,47.54,47.69,47.53,47.56,218400.0,37.4588,37.577,37.4509,37.4746,218400.0
2011-05-24 09:50:00,47.56,47.75,47.55,47.72,316900.0,37.4746,37.6243,37.4667,37.6007,316900.0
2011-05-24 09:55:00,47.72,47.94,47.72,47.93,266800.0,37.6007,37.774,37.6007,37.7661,266800.0
2011-05-24 10:00:00,47.92,47.99,47.74,47.75,241500.0,37.7582,37.8134,37.6164,37.6243,241500.0
2011-05-24 10:05:00,47.75,47.85,47.65,47.68,242200.0,37.6243,37.7031,37.5455,37.5691,242200.0
2011-05-24 10:10:00,47.68,47.75,47.63,47.69,251200.0,37.5691,37.6243,37.5297,37.577,251200.0
2011-05-24 10:15:00,47.68,47.69,47.57,47.63,239100.0,37.5691,37.577,37.4825,37.5297,239100.0
2011-05-24 10:20:00,47.63,47.76,47.57,47.72,164000.0,37.5297,37.6322,37.4825,37.6007,164000.0
2011-05-24 10:25:00,47.71,47.78,47.51,47.54,160100.0,37.5928,37.6479,37.4352,37.4588,160100.0
2011-05-24 10:30:00,47.55,47.59,47.4,47.41,171700.0,37.4667,37.4982,37.3485,37.3564,171700.0
2011-05-24 10:35:00,47.4,47.53,47.3,47.38,195300.0,37.3485,37.4509,37.2697,37.3328,195300.0
2011-05-24 10:40:00,47.39,47.49,47.39,47.45,119200.0,37.3406,37.4194,37.3406,37.3879,119200.0
2011-05-24 10:45:00,47.44,47.53,47.31,47.5,144600.0,37.38,37.4509,37.2776,37.4273,144600.0
2011-05-24 10:50:00,47.5,47.52,47.38,47.45,198000.0,37.4273,37.4431,37.3328,37.3879,198000.0
2011-05-24 10:55:00,47.44,47.47,47.31,47.35,115100.0,37.38,37.4037,37.2776,37.3091,115100.0
2011-05-24 11:00:00,47.35,47.5,47.35,47.47,122100.0,37.3091,37.4273,37.3091,37.4037,122100.0
2011-05-24 11:05:00,47.47,47.52,47.46,47.48,101700.0,37.4037,37.4431,37.3958,37.4116,101700.0
2011-05-24 11:10:00,47.47,47.64,47.47,47.63,90900.0,37.4037,37.5376,37.4037,37.5297,90900.0
2011-05-24 11:15:00,47.63,47.65,47.5,47.51,73400.0,37.5297,37.5455,37.4273,37.4352,73400.0
2011-05-24 11:20:00,47.51,47.58,47.47,47.5,79100.0,37.4352,37.4903,37.4037,37.4273,79100.0
2011-05-24 11:25:00,47.49,47.51,47.42,47.45,62100.0,37.4194,37.4352,37.3643,37.3879,62100.0
2011-05-24 11:30:00,47.44,47.67,47.44,47.61,65100.0,37.38,37.5613,37.38,37.514,65100.0
2011-05-24 11:35:00,47.61,47.62,47.47,47.51,73300.0,37.514,37.5219,37.4037,37.4352,73300.0
2011-05-24 11:40:00,47.5,47.58,47.46,47.55,125700.0,37.4273,37.4903,37.3958,37.4667,125700.0
2011-05-24 11:45:00,47.56,47.56,47.46,47.48,57400.0,37.4746,37.4746,37.3958,37.4116,57400.0
2011-05-24 11:50:00,47.47,47.5,47.37,47.46,75900.0,37.4037,37.4273,37.3249,37.3958,75900.0
2011-05-24 11:55:00,47.47,47.52,47.37,47.37,70600.0,37.4037,37.4431,37.3249,37.3249,70600.0
2011-05-24 12:00:00,47.37,47.41,47.29,47.29,99200.0,37.3249,37.3564,37.2618,37.2618,99200.0
2011-05-24 12:05:00,47.28,47.39,47.21,47.38,77100.0,37.254,37.3406,37.1988,37.3328,77100.0
2011-05-24 12:10:00,47.37,47.43,47.3,47.33,76500.0,37.3249,37.3722,37.2697,37.2934,76500.0
2011-05-24 12:15:00,47.33,47.39,47.31,47.38,80600.0,37.2934,37.3406,37.2776,37.3328,80600.0
2011-05-24 12:20:00,47.38,47.38,47.25,47.3,80800.0,37.3328,37.3328,37.2303,37.2697,80800.0
2011-05-24 12:25:00,47.3,47.36,47.24,47.33,115700.0,37.2697,37.317,37.2224,37.2934,115700.0
2011-05-24 12:30:00,47.32,47.32,47.07,47.11,184800.0,37.2855,37.2855,37.0885,37.12,184800.0
2011-05-24 12:35:00,47.1,47.26,47.1,47.26,124400.0,37.1121,37.2382,37.1121,37.2382,124400.0
2011-05-24 12:40:00,47.26,47.41,47.25,47.37,86600.0,37.2382,37.3564,37.2303,37.3249,86600.0
2011-05-24 12:45:00,47.37,47.41,47.36,47.37,58300.0,37.3249,37.3564,37.317,37.3249,58300.0
2011-05-24 12:50:00,47.37,47.42,47.36,47.37,45100.0,37.3249,37.3643,37.317,37.3249,45100.0
2011-05-24 12:55:00,47.38,47.38,47.31,47.32,125000.0,37.3328,37.3328,37.2776,37.2855,125000.0
2011-05-24 13:00:00,47.31,47.41,47.29,47.41,59000.0,37.2776,37.3564,37.2618,37.3564,59000.0
2011-05-24 13:05:00,47.42,47.5,47.42,47.49,77200.0,37.3643,37.4273,37.3643,37.4194,77200.0
2011-05-24 13:10:00,47.49,47.49,47.33,47.35,58800.0,37.4194,37.4194,37.2934,37.3091,58800.0
2011-05-24 13:15:00,47.35,47.35,47.21,47.22,88900.0,37.3091,37.3091,37.1988,37.2067,88900.0
2011-05-24 13:20:00,47.21,47.27,47.11,47.27,114500.0,37.1988,37.2461,37.12,37.2461,114500.0
2011-05-24 13:25:00,47.26,47.31,47.22,47.28,34500.0,37.2382,37.2776,37.2067,37.254,34500.0
2011-05-24 13:30:00,47.29,47.29,47.08,47.09,80500.0,37.2618,37.2618,37.0964,37.1043,80500.0
2011-05-24 13:35:00,47.09,47.22,46.99,47.22,148700.0,37.1043,37.2067,37.0255,37.2067,148700.0
2011-05-24 13:40:00,47.21,47.25,47.15,47.24,149300.0,37.1988,37.2303,37.1515,37.2224,149300.0
2011-05-24 13:45:00,47.24,47.32,47.23,47.31,125200.0,37.2224,37.2855,37.2146,37.2776,125200.0
2011-05-24 13:50:00,47.31,47.45,47.3,47.41,81900.0,37.2776,37.3879,37.2697,37.3564,81900.0
2011-05-24 13:55:00,47.42,47.43,47.35,47.37,105300.0,37.3643,37.3722,37.3091,37.3249,105300.0
2011-05-24 14:00:00,47.37,47.39,47.28,47.33,72800.0,37.3249,37.3406,37.254,37.2934,72800.0
2011-05-24 14:05:00,47.34,47.39,47.31,47.38,75800.0,37.3012,37.3406,37.2776,37.3328,75800.0
2011-05-24 14:10:00,47.38,47.4,47.33,47.39,115100.0,37.3328,37.3485,37.2934,37.3406,115100.0
2011-05-24 14:15:00,47.39,47.46,47.37,47.46,164300.0,37.3406,37.3958,37.3249,37.3958,164300.0
2011-05-24 14:20:00,47.45,47.61,47.43,47.58,104900.0,37.3879,37.514,37.3722,37.4903,104900.0
2011-05-24 14:25:00,47.57,47.61,47.49,47.59,62300.0,37.4825,37.514,37.4194,37.4982,62300.0
2011-05-24 14:30:00,47.6,47.61,47.48,47.49,71800.0,37.5061,37.514,37.4116,37.4194,71800.0
2011-05-24 14:35:00,47.48,47.58,47.48,47.49,64900.0,37.4116,37.4903,37.4116,37.4194,64900.0
2011-05-24 14:40:00,47.48,47.56,47.44,47.55,166700.0,37.4116,37.4746,37.38,37.4667,166700.0
2011-05-24 14:45:00,47.55,47.65,47.54,47.6,136700.0,37.4667,37.5455,37.4588,37.5061,136700.0
2011-05-24 14:50:00,47.6,47.68,47.57,47.65,199600.0,37.5061,37.5691,37.4825,37.5455,199600.0
2011-05-24 14:55:00,47.65,47.72,47.63,47.69,139500.0,37.5455,37.6007,37.5297,37.577,139500.0
2011-05-24 15:00:00,47.69,47.76,47.62,47.75,124500.0,37.577,37.6322,37.5219,37.6243,124500.0
2011-05-24 15:05:00,47.75,47.76,47.62,47.73,112400.0,37.6243,37.6322,37.5219,37.6085,112400.0
2011-05-24 15:10:00,47.73,47.74,47.56,47.67,121600.0,37.6085,37.6164,37.4746,37.5613,121600.0
2011-05-24 15:15:00,47.67,47.67,47.59,47.64,68600.0,37.5613,37.5613,37.4982,37.5376,68600.0
2011-05-24 15:20:00,47.65,47.75,47.64,47.72,120000.0,37.5455,37.6243,37.5376,37.6007,120000.0
2011-05-24 15:25:00,47.71,47.75,47.62,47.62,146400.0,37.5928,37.6243,37.5219,37.5219,146400.0
2011-05-24 15:30:00,47.62,47.65,47.59,47.59,132900.0,37.5219,37.5455,37.4982,37.4982,132900.0
2011-05-24 15:35:00,47.59,47.64,47.55,47.62,175300.0,37.4982,37.5376,37.4667,37.5219,175300.0
2011-05-24 15:40:00,47.62,47.64,47.58,47.59,112100.0,37.5219,37.5376,37.4903,37.4982,112100.0
2011-05-24 15:45:00,47.59,47.64,47.5,47.51,266300.0,37.4982,37.5376,37.4273,37.4352,266300.0
2011-05-24 15:50:00,47.51,47.57,47.5,47.56,261400.0,37.4352,37.4825,37.4273,37.4746,261400.0
2011-05-24 15:55:00,47.56,47.57,47.48,47.51,383100.0,37.4746,37.4825,37.4116,37.4352,383100.0
2011-05-25 09:30:00,48.28,48.53,48.15,48.43,497800.0,38.0419,38.2389,37.9395,38.1601,497800.0
2011-05-25 09:35:00,48.41,48.87,48.36,48.76,504900.0,38.1443,38.5068,38.1049,38.4201,504900.0
2011-05-25 09:40:00,48.75,48.98,48.67,48.8,539100.0,38.4122,38.5935,38.3492,38.4516,539100.0
2011-05-25 09:45:00,48.8,48.94,48.79,48.89,312300.0,38.4516,38.5619,38.4438,38.5226,312300.0
2011-05-25 09:50:00,48.89,48.98,48.8,48.89,247800.0,38.5226,38.5935,38.4516,38.5226,247800.0
2011-05-25 09:55:00,48.89,49.03,48.88,48.88,239300.0,38.5226,38.6329,38.5147,38.5147,239300.0
2011-05-25 10:00:00,48.88,48.91,48.69,48.72,319900.0,38.5147,38.5383,38.365,38.3886,319900.0
2011-05-25 10:05:00,48.72,48.85,48.68,48.81,203600.0,38.3886,38.491,38.3571,38.4595,203600.0
2011-05-25 10:10:00,48.81,48.82,48.65,48.75,257400.0,38.4595,38.4674,38.3334,38.4122,257400.0
2011-05-25 10:15:00,48.75,48.86,48.67,48.74,165600.0,38.4122,38.4989,38.3492,38.4044,165600.0
2011-05-25 10:20:00,48.73,48.91,48.67,48.85,233000.0,38.3965,38.5383,38.3492,38.491,233000.0
2011-05-25 10:25:00,48.85,48.96,48.83,48.94,119000.0,38.491,38.5777,38.4753,38.5619,119000.0
2011-05-25 10:30:00,48.94,48.95,48.7,48.78,274600.0,38.5619,38.5698,38.3728,38.4359,274600.0
2011-05-25 10:35:00,48.79,49.0,48.78,48.82,253500.0,38.4438,38.6092,38.4359,38.4674,253500.0
2011-05-25 10:40:00,48.82,48.86,48.74,48.78,159800.0,38.4674,38.4989,38.4044,38.4359,159800.0
2011-05-25 10:45:00,48.77,48.92,48.74,48.9,163700.0,38.428,38.5462,38.4044,38.5304,163700.0
2011-05-25 10:50:00,48.89,48.91,48.81,48.88,94200.0,38.5226,38.5383,38.4595,38.5147,94200.0
2011-05-25 10:55:00,48.88,48.96,48.79,48.92,111200.0,38.5147,38.5777,38.4438,38.5462,111200.0
2011-05-25 11:00:00,48.92,49.07,48.91,49.02,194100.0,38.5462,38.6644,38.5383,38.625,194100.0
2011-05-25 11:05:00,49.02,49.1,49.0,49.07,202000.0,38.625,38.688,38.6092,38.6644,202000.0
2011-05-25 11:10:00,49.06,49.09,48.97,49.08,212400.0,38.6565,38.6801,38.5856,38.6723,212400.0
2011-05-25 11:15:00,49.09,49.09,48.98,49.03,145000.0,38.6801,38.6801,38.5935,38.6329,145000.0
2011-05-25 11:20:00,49.02,49.1,48.97,48.97,149700.0,38.625,38.688,38.5856,38.5856,149700.0
2011-05-25 11:25:00,48.97,49.09,48.92,49.06,193700.0,38.5856,38.6801,38.5462,38.6565,193700.0
2011-05-25 11:30:00,49.06,49.16,49.02,49.08,151700.0,38.6565,38.7353,38.625,38.6723,151700.0
2011-05-25 11:35:00,49.07,49.1,49.02,49.04,99500.0,38.6644,38.688,38.625,38.6407,99500.0
2011-05-25 11:40:00,49.04,49.07,48.95,49.06,143800.0,38.6407,38.6644,38.5698,38.6565,143800.0
2011-05-25 11:45:00,49.07,49.15,49.01,49.02,131500.0,38.6644,38.7274,38.6171,38.625,131500.0
2011-05-25 11:50:00,49.01,49.08,48.94,48.99,116100.0,38.6171,38.6723,38.5619,38.6013,116100.0
2011-05-25 11:55:00,48.99,49.13,48.99,49.12,91500.0,38.6013,38.7117,38.6013,38.7038,91500.0
2011-05-25 12:00:00,49.12,49.15,49.1,49.15,78500.0,38.7038,38.7274,38.688,38.7274,78500.0
2011-05-25 12:05:00,49.15,49.25,49.07,49.09,191500.0,38.7274,38.8062,38.6644,38.6801,191500.0
2011-05-25 12:10:00,49.08,49.13,49.05,49.05,68000.0,38.6723,38.7117,38.6486,38.6486,68000.0
2011-05-25 12:15:00,49.05,49.05,48.92,48.93,148700.0,38.6486,38.6486,38.5462,38.5541,148700.0
2011-05-25 12:20:00,48.94,49.08,48.94,49.06,105000.0,38.5619,38.6723,38.5619,38.6565,105000.0
2011-05-25 12:25:00,49.07,49.13,49.07,49.11,65100.0,38.6644,38.7117,38.6644,38.6959,65100.0
2011-05-25 12:30:00,49.1,49.18,49.1,49.17,83200.0,38.688,38.7511,38.688,38.7432,83200.0
2011-05-25 12:35:00,49.17,49.19,49.09,49.13,87100.0,38.7432,38.7589,38.6801,38.7117,87100.0
2011-05-25 12:40:00,49.13,49.21,49.12,49.17,130200.0,38.7117,38.7747,38.7038,38.7432,130200.0
2011-05-25 12:45:00,49.17,49.2,49.14,49.15,137400.0,38.7432,38.7668,38.7195,38.7274,137400.0
2011-05-25 12:50:00,49.15,49.23,49.15,49.17,112900.0,38.7274,38.7905,38.7274,38.7432,112900.0
2011-05-25 12:55:00,49.17,49.3,49.17,49.29,151100.0,38.7432,38.8456,38.7432,38.8377,151100.0
2011-05-25 13:00:00,49.29,49.3,49.25,49.3,98300.0,38.8377,38.8456,38.8062,38.8456,98300.0
2011-05-25 13:05:00,49.29,49.33,49.26,49.33,109900.0,38.8377,38.8692,38.8141,38.8692,109900.0
2011-05-25 13:10:00,49.33,49.33,49.21,49.28,73500.0,38.8692,38.8692,38.7747,38.8299,73500.0
2011-05-25 13:15:00,49.28,49.33,49.23,49.28,63400.0,38.8299,38.8692,38.7905,38.8299,63400.0
2011-05-25 13:20:00,49.29,49.32,49.27,49.3,122000.0,38.8377,38.8614,38.822,38.8456,122000.0
2011-05-25 13:25:00,49.3,49.34,49.25,49.3,132400.0,38.8456,38.8771,38.8062,38.8456,132400.0
2011-05-25 13:30:00,49.3,49.35,49.3,49.34,73800.0,38.8456,38.885,38.8456,38.8771,73800.0
2011-05-25 13:35:00,49.35,49.4,49.35,49.39,178700.0,38.885,38.9244,38.885,38.9165,178700.0
2011-05-25 13:40:00,49.4,49.5,49.36,49.5,163400.0,38.9244,39.0032,38.8929,39.0032,163400.0
2011-05-25 13:45:00,49.5,49.5,49.43,49.44,123200.0,39.0032,39.0032,38.948,38.9559,123200.0
2011-05-25 13:50:00,49.44,49.44,49.37,49.43,92200.0,38.9559,38.9559,38.9008,38.948,92200.0
2011-05-25 13:55:00,49.43,49.43,49.33,49.37,87600.0,38.948,38.948,38.8692,38.9008,87600.0
2011-05-25 14:00:00,49.37,49.45,49.35,49.37,80700.0,38.9008,38.9638,38.885,38.9008,80700.0
2011-05-25 14:05:00,49.37,49.4,49.33,49.37,139900.0,38.9008,38.9244,38.8692,38.9008,139900.0
2011-05-25 14:10:00,49.38,49.45,49.37,49.45,92600.0,38.9086,38.9638,38.9008,38.9638,92600.0
2011-05-25 14:15:00,49.44,49.48,49.43,49.48,115500.0,38.9559,38.9874,38.948,38.9874,115500.0
2011-05-25 14:20:00,49.48,49.48,49.41,49.48,82600.0,38.9874,38.9874,38.9323,38.9874,82600.0
2011-05-25 14:25:00,49.49,49.52,49.46,49.48,148400.0,38.9953,39.019,38.9717,38.9874,148400.0
2011-05-25 14:30:00,49.48,49.5,49.45,49.5,193500.0,38.9874,39.0032,38.9638,39.0032,193500.0
2011-05-25 14:35:00,49.49,49.53,49.45,49.53,184300.0,38.9953,39.0268,38.9638,39.0268,184300.0
2011-05-25 14:40:00,49.53,49.55,49.47,49.53,197300.0,39.0268,39.0426,38.9796,39.0268,197300.0
2011-05-25 14:45:00,49.53,49.55,49.47,49.51,144900.0,39.0268,39.0426,38.9796,39.0111,144900.0
2011-05-25 14:50:00,49.51,49.63,49.46,49.46,190300.0,39.0111,39.1056,38.9717,38.9717,190300.0
2011-05-25 14:55:00,49.46,49.54,49.44,49.54,165300.0,38.9717,39.0347,38.9559,39.0347,165300.0
2011-05-25 15:00:00,49.54,49.6,49.46,49.58,589700.0,39.0347,39.082,38.9717,39.0662,589700.0
2011-05-25 15:05:00,49.58,49.78,49.56,49.78,394300.0,39.0662,39.2238,39.0505,39.2238,394300.0
2011-05-25 15:10:00,49.79,49.92,49.78,49.86,359200.0,39.2317,39.3341,39.2238,39.2869,359200.0
2011-05-25 15:15:00,49.86,49.99,49.86,49.95,304300.0,39.2869,39.3893,39.2869,39.3578,304300.0
2011-05-25 15:20:00,49.95,50.0,49.92,50.0,243300.0,39.3578,39.3972,39.3341,39.3972,243300.0
2011-05-25 15:25:00,49.99,50.04,49.94,50.02,648700.0,39.3893,39.4287,39.3499,39.4129,648700.0
2011-05-25 15:30:00,50.02,50.07,49.97,50.05,353900.0,39.4129,39.4523,39.3735,39.4366,353900.0
2011-05-25 15:35:00,50.05,50.14,50.04,50.04,431300.0,39.4366,39.5075,39.4287,39.4287,431300.0
2011-05-25 15:40:00,50.04,50.16,50.04,50.11,376200.0,39.4287,39.5232,39.4287,39.4838,376200.0
2011-05-25 15:45:00,50.1,50.13,49.97,49.97,495300.0,39.476,39.4996,39.3735,39.3735,495300.0
2011-05-25 15:50:00,49.97,50.01,49.92,49.94,686900.0,39.3735,39.405,39.3341,39.3499,686900.0
2011-05-25 15:55:00,49.93,49.94,49.82,49.83,974800.0,39.342,39.3499,39.2553,39.2632,974800.0
2011-05-26 09:30:00,49.74,49.98,49.67,49.68,217600.0,39.1923,39.3814,39.1371,39.145,217600.0
2011-05-26 09:35:00,49.68,50.22,49.68,50.22,328400.0,39.145,39.5705,39.145,39.5705,328400.0
2011-05-26 09:40:00,50.23,50.25,49.97,50.23,384100.0,39.5784,39.5942,39.3735,39.5784,384100.0
2011-05-26 09:45:00,50.23,50.36,50.13,50.36,278000.0,39.5784,39.6808,39.4996,39.6808,278000.0
2011-05-26 09:50:00,50.36,50.43,49.93,49.97,190500.0,39.6808,39.736,39.342,39.3735,190500.0
2011-05-26 09:55:00,49.95,49.95,49.65,49.85,289200.0,39.3578,39.3578,39.1214,39.279,289200.0
2011-05-26 10:00:00,49.84,50.16,49.72,50.15,283300.0,39.2711,39.5232,39.1765,39.5154,283300.0
2011-05-26 10:05:00,50.15,50.17,49.9,50.0,173800.0,39.5154,39.5311,39.3184,39.3972,173800.0
2011-05-26 10:10:00,50.0,50.13,49.88,49.9,266900.0,39.3972,39.4996,39.3026,39.3184,266900.0
2011-05-26 10:15:00,49.9,50.09,49.87,50.08,155300.0,39.3184,39.4681,39.2947,39.4602,155300.0
2011-05-26 10:20:00,50.08,50.14,49.97,50.05,178700.0,39.4602,39.5075,39.3735,39.4366,178700.0
2011-05-26 10:25:00,50.05,50.25,50.05,50.22,231600.0,39.4366,39.5942,39.4366,39.5705,231600.0
2011-05-26 10:30:00,50.21,50.22,50.03,50.17,225900.0,39.5626,39.5705,39.4208,39.5311,225900.0
2011-05-26 10:35:00,50.16,50.23,50.03,50.15,180700.0,39.5232,39.5784,39.4208,39.5154,180700.0
2011-05-26 10:40:00,50.15,50.17,49.95,50.13,170300.0,39.5154,39.5311,39.3578,39.4996,170300.0
2011-05-26 10:45:00,50.13,50.13,50.02,50.09,113900.0,39.4996,39.4996,39.4129,39.4681,113900.0
2011-05-26 10:50:00,50.09,50.12,49.86,49.93,158000.0,39.4681,39.4917,39.2869,39.342,158000.0
2011-05-26 10:55:00,49.95,49.95,49.83,49.84,117100.0,39.3578,39.3578,39.2632,39.2711,117100.0
2011-05-26 11:00:00,49.83,49.86,49.7,49.79,144000.0,39.2632,39.2869,39.1608,39.2317,144000.0
2011-05-26 11:05:00,49.78,49.87,49.67,49.81,116900.0,39.2238,39.2947,39.1371,39.2475,116900.0
2011-05-26 11:10:00,49.81,49.92,49.77,49.9,152400.0,39.2475,39.3341,39.2159,39.3184,152400.0
2011-05-26 11:15:00,49.89,50.05,49.84,50.04,134500.0,39.3105,39.4366,39.2711,39.4287,134500.0
2011-05-26 11:20:00,50.04,50.05,49.94,50.0,95800.0,39.4287,39.4366,39.3499,39.3972,95800.0
2011-05-26 11:25:00,50.0,50.11,49.96,50.09,240000.0,39.3972,39.4838,39.3657,39.4681,240000.0
2011-05-26 11:30:00,50.09,50.1,49.94,49.95,146300.0,39.4681,39.476,39.3499,39.3578,146300.0
2011-05-26 11:35:00,49.95,50.01,49.9,49.9,152100.0,39.3578,39.405,39.3184,39.3184,152100.0
2011-05-26 11:40:00,49.91,50.04,49.91,50.0,100400.0,39.3263,39.4287,39.3263,39.3972,100400.0
2011-05-26 11:45:00,50.01,50.03,49.93,50.03,112000.0,39.405,39.4208,39.342,39.4208,112000.0
2011-05-26 11:50:00,50.02,50.07,50.0,50.07,91100.0,39.4129,39.4523,39.3972,39.4523,91100.0
2011-05-26 11:55:00,50.07,50.13,50.06,50.11,86400.0,39.4523,39.4996,39.4444,39.4838,86400.0
2011-05-26 12:00:00,50.12,50.18,50.12,50.16,95000.0,39.4917,39.539,39.4917,39.5232,95000.0
2011-05-26 12:05:00,50.16,50.2,50.14,50.18,51600.0,39.5232,39.5548,39.5075,39.539,51600.0
2011-05-26 12:10:00,50.19,50.34,50.18,50.33,192100.0,39.5469,39.6651,39.539,39.6572,192100.0
2011-05-26 12:15:00,50.33,50.37,50.28,50.35,74600.0,39.6572,39.6887,39.6178,39.673,74600.0
2011-05-26 12:20:00,50.35,50.44,50.33,50.42,123800.0,39.673,39.7439,39.6572,39.7281,123800.0
2011-05-26 12:25:00,50.42,50.5,50.42,50.49,75000.0,39.7281,39.7911,39.7281,39.7833,75000.0
2011-05-26 12:30:00,50.49,50.5,50.44,50.45,79600.0,39.7833,39.7911,39.7439,39.7517,79600.0
2011-05-26 12:35:00,50.45,50.46,50.42,50.45,62800.0,39.7517,39.7596,39.7281,39.7517,62800.0
2011-05-26 12:40:00,50.45,50.5,50.43,50.46,96100.0,39.7517,39.7911,39.736,39.7596,96100.0
2011-05-26 12:45:00,50.46,50.59,50.46,50.59,127200.0,39.7596,39.8621,39.7596,39.8621,127200.0
2011-05-26 12:50:00,50.59,50.6,50.55,50.57,96300.0,39.8621,39.8699,39.8305,39.8463,96300.0
2011-05-26 12:55:00,50.57,50.57,50.51,50.55,63800.0,39.8463,39.8463,39.799,39.8305,63800.0
2011-05-26 13:00:00,50.54,50.66,50.54,50.64,79900.0,39.8227,39.9172,39.8227,39.9015,79900.0
2011-05-26 13:05:00,50.65,50.67,50.51,50.52,110900.0,39.9093,39.9251,39.799,39.8069,110900.0
2011-05-26 13:10:00,50.52,50.53,50.45,50.5,52100.0,39.8069,39.8148,39.7517,39.7911,52100.0
2011-05-26 13:15:00,50.5,50.67,50.5,50.63,108800.0,39.7911,39.9251,39.7911,39.8936,108800.0
2011-05-26 13:20:00,50.63,50.65,50.57,50.6,52900.0,39.8936,39.9093,39.8463,39.8699,52900.0
2011-05-26 13:25:00,50.61,50.64,50.48,50.51,80700.0,39.8778,39.9015,39.7754,39.799,80700.0
2011-05-26 13:30:00,50.51,50.52,50.44,50.51,68000.0,39.799,39.8069,39.7439,39.799,68000.0
2011-05-26 13:35:00,50.51,50.51,50.38,50.38,98200.0,39.799,39.799,39.6966,39.6966,98200.0
2011-05-26 13:40:00,50.38,50.39,50.31,50.38,47800.0,39.6966,39.7045,39.6414,39.6966,47800.0
2011-05-26 13:45:00,50.37,50.4,50.31,50.32,45900.0,39.6887,39.7123,39.6414,39.6493,45900.0
2011-05-26 13:50:00,50.33,50.46,50.3,50.39,76600.0,39.6572,39.7596,39.6336,39.7045,76600.0
2011-05-26 13:55:00,50.38,50.39,50.31,50.34,85800.0,39.6966,39.7045,39.6414,39.6651,85800.0
2011-05-26 14:00:00,50.34,50.38,50.33,50.36,120100.0,39.6651,39.6966,39.6572,39.6808,120100.0
2011-05-26 14:05:00,50.35,50.43,50.33,50.4,130300.0,39.673,39.736,39.6572,39.7123,130300.0
2011-05-26 14:10:00,50.4,50.6,50.4,50.6,179500.0,39.7123,39.8699,39.7123,39.8699,179500.0
2011-05-26 14:15:00,50.6,50.61,50.54,50.6,165500.0,39.8699,39.8778,39.8227,39.8699,165500.0
2011-05-26 14:20:00,50.61,50.61,50.53,50.54,213700.0,39.8778,39.8778,39.8148,39.8227,213700.0
2011-05-26 14:25:00,50.53,50.69,50.53,50.69,181300.0,39.8148,39.9409,39.8148,39.9409,181300.0
2011-05-26 14:30:00,50.68,50.75,50.66,50.68,145200.0,39.933,39.9881,39.9172,39.933,145200.0
2011-05-26 14:35:00,50.68,50.72,50.61,50.64,81300.0,39.933,39.9645,39.8778,39.9015,81300.0
2011-05-26 14:40:00,50.64,50.66,50.58,50.59,68200.0,39.9015,39.9172,39.8542,39.8621,68200.0
2011-05-26 14:45:00,50.58,50.59,50.46,50.47,211600.0,39.8542,39.8621,39.7596,39.7675,211600.0
2011-05-26 14:50:00,50.48,50.52,50.43,50.44,86100.0,39.7754,39.8069,39.736,39.7439,86100.0
2011-05-26 14:55:00,50.44,50.56,50.43,50.56,89500.0,39.7439,39.8384,39.736,39.8384,89500.0
2011-05-26 15:00:00,50.55,50.55,50.47,50.48,52600.0,39.8305,39.8305,39.7675,39.7754,52600.0
2011-05-26 15:05:00,50.49,50.53,50.48,50.51,97000.0,39.7833,39.8148,39.7754,39.799,97000.0
2011-05-26 15:10:00,50.51,50.52,50.4,50.41,102000.0,39.799,39.8069,39.7123,39.7202,102000.0
2011-05-26 15:15:00,50.42,50.53,50.4,50.53,91400.0,39.7281,39.8148,39.7123,39.8148,91400.0
2011-05-26 15:20:00,50.52,50.59,50.48,50.58,145700.0,39.8069,39.8621,39.7754,39.8542,145700.0
2011-05-26 15:25:00,50.58,50.67,50.57,50.65,122900.0,39.8542,39.9251,39.8463,39.9093,122900.0
2011-05-26 15:30:00,50.65,50.7,50.62,50.69,175200.0,39.9093,39.9487,39.8857,39.9409,175200.0
2011-05-26 15:35:00,50.68,50.7,50.59,50.68,168400.0,39.933,39.9487,39.8621,39.933,168400.0
2011-05-26 15:40:00,50.67,50.74,50.66,50.73,216700.0,39.9251,39.9802,39.9172,39.9724,216700.0
2011-05-26 15:45:00,50.73,50.74,50.54,50.57,222200.0,39.9724,39.9802,39.8227,39.8463,222200.0
2011-05-26 15:50:00,50.58,50.69,50.57,50.65,232400.0,39.8542,39.9409,39.8463,39.9093,232400.0
2011-05-26 15:55:00,50.66,50.68,50.62,50.66,366700.0,39.9172,39.933,39.8857,39.9172,366700.0
2011-05-27 09:30:00,50.8,50.9,50.55,50.67,191900.0,40.0994,40.1783,39.902,39.9967,191900.0
2011-05-27 09:35:00,50.68,50.75,50.5,50.54,191600.0,40.0046,40.0599,39.8626,39.8941,191600.0
2011-05-27 09:40:00,50.54,50.87,50.52,50.87,174900.0,39.8941,40.1546,39.8783,40.1546,174900.0
2011-05-27 09:45:00,50.87,50.95,50.78,50.79,227400.0,40.1546,40.2178,40.0836,40.0915,227400.0
2011-05-27 09:50:00,50.78,50.93,50.75,50.92,135100.0,40.0836,40.202,40.0599,40.1941,135100.0
2011-05-27 09:55:00,50.93,51.18,50.93,51.1,272500.0,40.202,40.3993,40.202,40.3362,272500.0
2011-05-27 10:00:00,51.08,51.08,50.71,50.85,275400.0,40.3204,40.3204,40.0283,40.1388,275400.0
2011-05-27 10:05:00,50.86,50.92,50.67,50.69,130000.0,40.1467,40.1941,39.9967,40.0125,130000.0
2011-05-27 10:10:00,50.68,50.83,50.65,50.77,155500.0,40.0046,40.123,39.981,40.0757,155500.0
2011-05-27 10:15:00,50.77,51.04,50.76,51.03,163900.0,40.0757,40.2888,40.0678,40.2809,163900.0
2011-05-27 10:20:00,51.03,51.03,50.77,50.79,87200.0,40.2809,40.2809,40.0757,40.0915,87200.0
2011-05-27 10:25:00,50.8,50.94,50.78,50.89,69800.0,40.0994,40.2099,40.0836,40.1704,69800.0
2011-05-27 10:30:00,50.9,50.9,50.76,50.76,68300.0,40.1783,40.1783,40.0678,40.0678,68300.0
2011-05-27 10:35:00,50.76,50.85,50.71,50.72,112100.0,40.0678,40.1388,40.0283,40.0362,112100.0
2011-05-27 10:40:00,50.72,50.85,50.71,50.79,94100.0,40.0362,40.1388,40.0283,40.0915,94100.0
2011-05-27 10:45:00,50.79,50.85,50.73,50.79,70500.0,40.0915,40.1388,40.0441,40.0915,70500.0
2011-05-27 10:50:00,50.79,50.9,50.76,50.86,83000.0,40.0915,40.1783,40.0678,40.1467,83000.0
2011-05-27 10:55:00,50.86,50.95,50.83,50.93,93400.0,40.1467,40.2178,40.123,40.202,93400.0
2011-05-27 11:00:00,50.93,50.99,50.92,50.97,88600.0,40.202,40.2493,40.1941,40.2335,88600.0
2011-05-27 11:05:00,50.97,50.98,50.85,50.89,73600.0,40.2335,40.2414,40.1388,40.1704,73600.0
2011-05-27 11:10:00,50.91,50.95,50.86,50.91,64400.0,40.1862,40.2178,40.1467,40.1862,64400.0
2011-05-27 11:15:00,50.91,50.98,50.88,50.94,66800.0,40.1862,40.2414,40.1625,40.2099,66800.0
2011-05-27 11:20:00,50.95,50.98,50.89,50.91,58900.0,40.2178,40.2414,40.1704,40.1862,58900.0
2011-05-27 11:25:00,50.91,50.96,50.84,50.88,62500.0,40.1862,40.2257,40.1309,40.1625,62500.0
2011-05-27 11:30:00,50.87,50.88,50.77,50.83,113900.0,40.1546,40.1625,40.0757,40.123,113900.0
2011-05-27 11:35:00,50.83,50.86,50.76,50.76,115000.0,40.123,40.1467,40.0678,40.0678,115000.0
2011-05-27 11:40:00,50.76,50.79,50.66,50.75,74600.0,40.0678,40.0915,39.9888,40.0599,74600.0
2011-05-27 11:45:00,50.74,50.78,50.73,50.78,64900.0,40.052,40.0836,40.0441,40.0836,64900.0
2011-05-27 11:50:00,50.78,50.8,50.69,50.72,51000.0,40.0836,40.0994,40.0125,40.0362,51000.0
2011-05-27 11:55:00,50.72,50.72,50.61,50.62,103300.0,40.0362,40.0362,39.9494,39.9573,103300.0
2011-05-27 12:00:00,50.62,50.67,50.4,50.4,130400.0,39.9573,39.9967,39.7836,39.7836,130400.0
2011-05-27 12:05:00,50.41,50.42,50.31,50.38,159400.0,39.7915,39.7994,39.7126,39.7678,159400.0
2011-05-27 12:10:00,50.38,50.49,50.36,50.45,73400.0,39.7678,39.8547,39.752,39.8231,73400.0
2011-05-27 12:15:00,50.45,50.5,50.42,50.46,37700.0,39.8231,39.8626,39.7994,39.831,37700.0
2011-05-27 12:20:00,50.46,50.46,50.39,50.42,42300.0,39.831,39.831,39.7757,39.7994,42300.0
2011-05-27 12:25:00,50.42,50.45,50.36,50.45,59100.0,39.7994,39.8231,39.752,39.8231,59100.0
2011-05-27 12:30:00,50.46,50.5,50.45,50.47,60100.0,39.831,39.8626,39.8231,39.8389,60100.0
2011-05-27 12:35:00,50.46,50.5,50.4,50.49,51300.0,39.831,39.8626,39.7836,39.8547,51300.0
2011-05-27 12:40:00,50.5,50.5,50.4,50.41,61500.0,39.8626,39.8626,39.7836,39.7915,61500.0
2011-05-27 12:45:00,50.41,50.44,50.35,50.43,57000.0,39.7915,39.8152,39.7441,39.8073,57000.0
2011-05-27 12:50:00,50.43,50.47,50.33,50.33,62300.0,39.8073,39.8389,39.7284,39.7284,62300.0
2011-05-27 12:55:00,50.33,50.34,50.2,50.22,102900.0,39.7284,39.7363,39.6257,39.6415,102900.0
2011-05-27 13:00:00,50.23,50.31,50.21,50.3,67800.0,39.6494,39.7126,39.6336,39.7047,67800.0
2011-05-27 13:05:00,50.3,50.35,50.3,50.35,81800.0,39.7047,39.7441,39.7047,39.7441,81800.0
2011-05-27 13:10:00,50.35,50.35,50.26,50.26,44000.0,39.7441,39.7441,39.6731,39.6731,44000.0
2011-05-27 13:15:00,50.26,50.26,50.18,50.24,47300.0,39.6731,39.6731,39.61,39.6573,47300.0
2011-05-27 13:20:00,50.24,50.29,50.16,50.18,76600.0,39.6573,39.6968,39.5942,39.61,76600.0
2011-05-27 13:25:00,50.19,50.2,50.11,50.13,65100.0,39.6179,39.6257,39.5547,39.5705,65100.0
2011-05-27 13:30:00,50.13,50.15,50.01,50.03,73200.0,39.5705,39.5863,39.4758,39.4916,73200.0
2011-05-27 13:35:00,50.02,50.02,49.93,49.96,165300.0,39.4837,39.4837,39.4126,39.4363,165300.0
2011-05-27 13:40:00,49.96,50.0,49.88,49.88,50500.0,39.4363,39.4679,39.3731,39.3731,50500.0
2011-05-27 13:45:00,49.89,50.0,49.89,49.99,40000.0,39.381,39.4679,39.381,39.46,40000.0
2011-05-27 13:50:00,49.99,50.0,49.98,50.0,73700.0,39.46,39.4679,39.4521,39.4679,73700.0
2011-05-27 13:55:00,50.0,50.07,49.99,50.0,140900.0,39.4679,39.5231,39.46,39.4679,140900.0
2011-05-27 14:00:00,50.01,50.06,49.98,49.98,82000.0,39.4758,39.5152,39.4521,39.4521,82000.0
2011-05-27 14:05:00,49.98,50.0,49.89,49.92,70900.0,39.4521,39.4679,39.381,39.4047,70900.0
2011-05-27 14:10:00,49.92,49.97,49.89,49.95,50200.0,39.4047,39.4442,39.381,39.4284,50200.0
2011-05-27 14:15:00,49.95,50.0,49.93,49.97,57200.0,39.4284,39.4679,39.4126,39.4442,57200.0
2011-05-27 14:20:00,49.96,50.0,49.89,49.98,89200.0,39.4363,39.4679,39.381,39.4521,89200.0
2011-05-27 14:25:00,49.98,50.01,49.94,50.0,53300.0,39.4521,39.4758,39.4205,39.4679,53300.0
2011-05-27 14:30:00,50.0,50.01,49.92,49.96,72200.0,39.4679,39.4758,39.4047,39.4363,72200.0
2011-05-27 14:35:00,49.96,50.01,49.96,49.96,83600.0,39.4363,39.4758,39.4363,39.4363,83600.0
2011-05-27 14:40:00,49.95,49.97,49.82,49.82,102700.0,39.4284,39.4442,39.3258,39.3258,102700.0
2011-05-27 14:45:00,49.82,49.84,49.76,49.79,76700.0,39.3258,39.3416,39.2784,39.3021,76700.0
2011-05-27 14:50:00,49.78,49.9,49.77,49.89,68800.0,39.2942,39.3889,39.2863,39.381,68800.0
2011-05-27 14:55:00,49.89,49.89,49.85,49.86,56000.0,39.381,39.381,39.3495,39.3574,56000.0
2011-05-27 15:00:00,49.86,49.89,49.8,49.88,65400.0,39.3574,39.381,39.31,39.3731,65400.0
2011-05-27 15:05:00,49.89,49.94,49.87,49.92,52100.0,39.381,39.4205,39.3653,39.4047,52100.0
2011-05-27 15:10:00,49.92,50.0,49.92,49.98,71700.0,39.4047,39.4679,39.4047,39.4521,71700.0
2011-05-27 15:15:00,49.99,50.01,49.96,49.98,93400.0,39.46,39.4758,39.4363,39.4521,93400.0
2011-05-27 15:20:00,49.98,50.0,49.95,50.0,56300.0,39.4521,39.4679,39.4284,39.4679,56300.0
2011-05-27 15:25:00,50.0,50.03,49.98,49.98,96200.0,39.4679,39.4916,39.4521,39.4521,96200.0
2011-05-27 15:30:00,49.99,50.09,49.95,50.08,107400.0,39.46,39.5389,39.4284,39.531,107400.0
2011-05-27 15:35:00,50.09,50.13,50.04,50.04,94500.0,39.5389,39.5705,39.4994,39.4994,94500.0
2011-05-27 15:40:00,50.03,50.09,49.98,50.07,93700.0,39.4916,39.5389,39.4521,39.5231,93700.0
2011-05-27 15:45:00,50.08,50.14,50.08,50.14,147200.0,39.531,39.5784,39.531,39.5784,147200.0
2011-05-27 15:50:00,50.14,50.15,50.06,50.08,135800.0,39.5784,39.5863,39.5152,39.531,135800.0
2011-05-27 15:55:00,50.09,50.14,50.09,50.13,250900.0,39.5389,39.5784,39.5389,39.5705,250900.0
2011-05-31 09:30:00,51.0,51.14,50.85,51.0,306400.0,40.2572,40.3677,40.1388,40.2572,306400.0
2011-05-31 09:35:00,51.0,51.0,50.8,50.92,158700.0,40.2572,40.2572,40.0994,40.1941,158700.0
2011-05-31 09:40:00,50.92,50.92,50.73,50.89,148500.0,40.1941,40.1941,40.0441,40.1704,148500.0
2011-05-31 09:45:00,50.89,50.97,50.82,50.85,144700.0,40.1704,40.2335,40.1151,40.1388,144700.0
2011-05-31 09:50:00,50.85,50.95,50.78,50.85,142700.0,40.1388,40.2178,40.0836,40.1388,142700.0
2011-05-31 09:55:00,50.85,50.91,50.78,50.85,162100.0,40.1388,40.1862,40.0836,40.1388,162100.0
2011-05-31 10:00:00,50.85,50.9,50.78,50.82,236200.0,40.1388,40.1783,40.0836,40.1151,236200.0
2011-05-31 10:05:00,50.81,50.86,50.76,50.82,199100.0,40.1073,40.1467,40.0678,40.1151,199100.0
2011-05-31 10:10:00,50.82,50.88,50.79,50.84,143900.0,40.1151,40.1625,40.0915,40.1309,143900.0
2011-05-31 10:15:00,50.85,50.87,50.77,50.81,291400.0,40.1388,40.1546,40.0757,40.1073,291400.0
2011-05-31 10:20:00,50.81,50.81,50.62,50.66,148100.0,40.1073,40.1073,39.9573,39.9888,148100.0
2011-05-31 10:25:00,50.66,50.74,50.62,50.69,83200.0,39.9888,40.052,39.9573,40.0125,83200.0
2011-05-31 10:30:00,50.69,50.7,50.4,50.59,177800.0,40.0125,40.0204,39.7836,39.9336,177800.0
2011-05-31 10:35:00,50.59,50.62,50.43,50.44,105000.0,39.9336,39.9573,39.8073,39.8152,105000.0
2011-05-31 10:40:00,50.45,50.55,50.43,50.54,108800.0,39.8231,39.902,39.8073,39.8941,108800.0
2011-05-31 10:45:00,50.55,50.71,50.51,50.65,131000.0,39.902,40.0283,39.8704,39.981,131000.0
2011-05-31 10:50:00,50.65,50.69,50.55,50.69,95400.0,39.981,40.0125,39.902,40.0125,95400.0
2011-05-31 10:55:00,50.69,50.73,50.58,50.58,79700.0,40.0125,40.0441,39.9257,39.9257,79700.0
2011-05-31 11:00:00,50.58,50.68,50.57,50.68,83000.0,39.9257,40.0046,39.9178,40.0046,83000.0
2011-05-31 11:05:00,50.68,50.75,50.63,50.69,81300.0,40.0046,40.0599,39.9652,40.0125,81300.0
2011-05-31 11:10:00,50.67,50.74,50.65,50.7,52400.0,39.9967,40.052,39.981,40.0204,52400.0
2011-05-31 11:15:00,50.69,50.69,50.5,50.52,79100.0,40.0125,40.0125,39.8626,39.8783,79100.0
2011-05-31 11:20:00,50.51,50.56,50.51,50.54,30000.0,39.8704,39.9099,39.8704,39.8941,30000.0
2011-05-31 11:25:00,50.53,50.55,50.29,50.36,176200.0,39.8862,39.902,39.6968,39.752,176200.0
2011-05-31 11:30:00,50.37,50.57,50.35,50.55,68400.0,39.7599,39.9178,39.7441,39.902,68400.0
2011-05-31 11:35:00,50.55,50.58,50.4,50.42,44800.0,39.902,39.9257,39.7836,39.7994,44800.0
2011-05-31 11:40:00,50.41,50.5,50.4,50.46,30400.0,39.7915,39.8626,39.7836,39.831,30400.0
2011-05-31 11:45:00,50.46,50.5,50.37,50.39,72800.0,39.831,39.8626,39.7599,39.7757,72800.0
2011-05-31 11:50:00,50.39,50.39,50.25,50.31,93700.0,39.7757,39.7757,39.6652,39.7126,93700.0
2011-05-31 11:55:00,50.32,50.33,50.14,50.22,93300.0,39.7205,39.7284,39.5784,39.6415,93300.0
2011-05-31 12:00:00,50.23,50.26,50.13,50.19,80200.0,39.6494,39.6731,39.5705,39.6179,80200.0
2011-05-31 12:05:00,50.19,50.27,50.18,50.27,61900.0,39.6179,39.681,39.61,39.681,61900.0
2011-05-31 12:10:00,50.25,50.27,50.09,50.11,52000.0,39.6652,39.681,39.5389,39.5547,52000.0
2011-05-31 12:15:00,50.1,50.1,49.92,49.99,122100.0,39.5468,39.5468,39.4047,39.46,122100.0
2011-05-31 12:20:00,49.99,50.11,49.97,50.07,64000.0,39.46,39.5547,39.4442,39.5231,64000.0
2011-05-31 12:25:00,50.08,50.14,50.02,50.03,55900.0,39.531,39.5784,39.4837,39.4916,55900.0
2011-05-31 12:30:00,50.03,50.05,49.83,49.88,116300.0,39.4916,39.5073,39.3337,39.3731,116300.0
2011-05-31 12:35:00,49.88,49.9,49.75,49.77,126100.0,39.3731,39.3889,39.2705,39.2863,126100.0
2011-05-31 12:40:00,49.78,49.91,49.78,49.86,126700.0,39.2942,39.3968,39.2942,39.3574,126700.0
2011-05-31 12:45:00,49.86,49.99,49.85,49.99,57300.0,39.3574,39.46,39.3495,39.46,57300.0
2011-05-31 12:50:00,49.99,50.08,49.93,50.06,38400.0,39.46,39.531,39.4126,39.5152,38400.0
2011-05-31 12:55:00,50.06,50.07,50.0,50.01,32000.0,39.5152,39.5231,39.4679,39.4758,32000.0
2011-05-31 13:00:00,50.01,50.12,49.99,50.1,53800.0,39.4758,39.5626,39.46,39.5468,53800.0
2011-05-31 13:05:00,50.09,50.16,50.05,50.16,44200.0,39.5389,39.5942,39.5073,39.5942,44200.0
2011-05-31 13:10:00,50.16,50.25,50.16,50.2,83100.0,39.5942,39.6652,39.5942,39.6257,83100.0
2011-05-31 13:15:00,50.21,50.25,50.19,50.22,77900.0,39.6336,39.6652,39.6179,39.6415,77900.0
2011-05-31 13:20:00,50.24,50.28,50.2,50.24,45400.0,39.6573,39.6889,39.6257,39.6573,45400.0
2011-05-31 13:25:00,50.24,50.25,50.16,50.16,28200.0,39.6573,39.6652,39.5942,39.5942,28200.0
2011-05-31 13:30:00,50.17,50.23,50.15,50.21,40500.0,39.6021,39.6494,39.5863,39.6336,40500.0
2011-05-31 13:35:00,50.22,50.3,50.22,50.28,49100.0,39.6415,39.7047,39.6415,39.6889,49100.0
2011-05-31 13:40:00,50.26,50.36,50.25,50.36,53300.0,39.6731,39.752,39.6652,39.752,53300.0
2011-05-31 13:45:00,50.35,50.42,50.32,50.32,48400.0,39.7441,39.7994,39.7205,39.7205,48400.0
2011-05-31 13:50:00,50.32,50.49,50.32,50.41,59000.0,39.7205,39.8547,39.7205,39.7915,59000.0
2011-05-31 13:55:00,50.42,50.43,50.38,50.39,42700.0,39.7994,39.8073,39.7678,39.7757,42700.0
2011-05-31 14:00:00,50.38,50.41,50.31,50.39,74800.0,39.7678,39.7915,39.7126,39.7757,74800.0
2011-05-31 14:05:00,50.39,50.5,50.37,50.5,59800.0,39.7757,39.8626,39.7599,39.8626,59800.0
2011-05-31 14:10:00,50.49,50.5,50.45,50.45,70000.0,39.8547,39.8626,39.8231,39.8231,70000.0
2011-05-31 14:15:00,50.45,50.46,50.38,50.38,54800.0,39.8231,39.831,39.7678,39.7678,54800.0
2011-05-31 14:20:00,50.38,50.4,50.3,50.39,55400.0,39.7678,39.7836,39.7047,39.7757,55400.0
2011-05-31 14:25:00,50.39,50.39,50.23,50.25,85100.0,39.7757,39.7757,39.6494,39.6652,85100.0
2011-05-31 14:30:00,50.24,50.26,50.15,50.19,78900.0,39.6573,39.6731,39.5863,39.6179,78900.0
2011-05-31 14:35:00,50.19,50.24,50.15,50.15,85800.0,39.6179,39.6573,39.5863,39.5863,85800.0
2011-05-31 14:40:00,50.15,50.24,50.12,50.15,126100.0,39.5863,39.6573,39.5626,39.5863,126100.0
2011-05-31 14:45:00,50.16,50.16,49.96,49.96,137900.0,39.5942,39.5942,39.4363,39.4363,137900.0
2011-05-31 14:50:00,49.97,50.12,49.95,50.08,119100.0,39.4442,39.5626,39.4284,39.531,119100.0
2011-05-31 14:55:00,50.07,50.1,49.95,49.96,104500.0,39.5231,39.5468,39.4284,39.4363,104500.0
2011-05-31 15:00:00,49.97,50.0,49.88,49.9,141700.0,39.4442,39.4679,39.3731,39.3889,141700.0
2011-05-31 15:05:00,49.9,49.91,49.81,49.85,110000.0,39.3889,39.3968,39.3179,39.3495,110000.0
2011-05-31 15:10:00,49.85,49.88,49.81,49.87,129500.0,39.3495,39.3731,39.3179,39.3653,129500.0
2011-05-31 15:15:00,49.87,50.05,49.86,50.05,89000.0,39.3653,39.5073,39.3574,39.5073,89000.0
2011-05-31 15:20:00,50.05,50.23,50.05,50.23,86400.0,39.5073,39.6494,39.5073,39.6494,86400.0
2011-05-31 15:25:00,50.22,50.25,50.07,50.07,144400.0,39.6415,39.6652,39.5231,39.5231,144400.0
2011-05-31 15:30:00,50.08,50.09,49.96,50.09,121500.0,39.531,39.5389,39.4363,39.5389,121500.0
2011-05-31 15:35:00,50.09,50.12,50.02,50.06,107700.0,39.5389,39.5626,39.4837,39.5152,107700.0
2011-05-31 15:40:00,50.06,50.07,49.96,50.01,265200.0,39.5152,39.5231,39.4363,39.4758,265200.0
2011-05-31 15:45:00,50.02,50.11,49.94,49.94,341400.0,39.4837,39.5547,39.4205,39.4205,341400.0
2011-05-31 15:50:00,49.94,49.99,49.91,49.97,443800.0,39.4205,39.46,39.3968,39.4442,443800.0
2011-05-31 15:55:00,49.97,50.14,49.97,50.13,557400.0,39.4442,39.5784,39.4442,39.5705,557400.0
2011-06-01 09:30:00,49.88,50.3,49.88,50.25,172000.0,39.3731,39.7047,39.3731,39.6652,172000.0
2011-06-01 09:35:00,50.25,50.3,50.15,50.19,102700.0,39.6652,39.7047,39.5863,39.6179,102700.0
2011-06-01 09:40:00,50.18,50.4,50.15,50.32,111000.0,39.61,39.7836,39.5863,39.7205,111000.0
2011-06-01 09:45:00,50.34,50.49,50.28,50.38,127200.0,39.7363,39.8547,39.6889,39.7678,127200.0
2011-06-01 09:50:00,50.39,50.46,50.35,50.42,75300.0,39.7757,39.831,39.7441,39.7994,75300.0
2011-06-01 09:55:00,50.42,50.48,50.26,50.33,101800.0,39.7994,39.8468,39.6731,39.7284,101800.0
2011-06-01 10:00:00,50.32,50.32,50.02,50.23,225900.0,39.7205,39.7205,39.4837,39.6494,225900.0
2011-06-01 10:05:00,50.22,50.27,50.11,50.17,197000.0,39.6415,39.681,39.5547,39.6021,197000.0
2011-06-01 10:10:00,50.16,50.17,49.8,49.86,291200.0,39.5942,39.6021,39.31,39.3574,291200.0
2011-06-01 10:15:00,49.87,50.09,49.84,50.09,189500.0,39.3653,39.5389,39.3416,39.5389,189500.0
2011-06-01 10:20:00,50.08,50.18,50.03,50.09,127500.0,39.531,39.61,39.4916,39.5389,127500.0
2011-06-01 10:25:00,50.06,50.09,49.92,49.96,107900.0,39.5152,39.5389,39.4047,39.4363,107900.0
2011-06-01 10:30:00,49.97,50.07,49.93,49.95,70100.0,39.4442,39.5231,39.4126,39.4284,70100.0
2011-06-01 10:35:00,49.94,50.05,49.89,49.9,50700.0,39.4205,39.5073,39.381,39.3889,50700.0
2011-06-01 10:40:00,49.89,50.0,49.82,49.9,78300.0,39.381,39.4679,39.3258,39.3889,78300.0
2011-06-01 10:45:00,49.89,49.94,49.75,49.75,92900.0,39.381,39.4205,39.2705,39.2705,92900.0
2011-06-01 10:50:00,49.76,49.82,49.6,49.82,218200.0,39.2784,39.3258,39.1521,39.3258,218200.0
2011-06-01 10:55:00,49.82,49.92,49.75,49.9,79100.0,39.3258,39.4047,39.2705,39.3889,79100.0
2011-06-01 11:00:00,49.9,50.0,49.85,49.94,125700.0,39.3889,39.4679,39.3495,39.4205,125700.0
2011-06-01 11:05:00,49.96,50.11,49.95,50.1,105400.0,39.4363,39.5547,39.4284,39.5468,105400.0
2011-06-01 11:10:00,50.1,50.21,50.05,50.18,127400.0,39.5468,39.6336,39.5073,39.61,127400.0
2011-06-01 11:15:00,50.18,50.22,50.15,50.2,81700.0,39.61,39.6415,39.5863,39.6257,81700.0
2011-06-01 11:20:00,50.2,50.35,50.14,50.19,163100.0,39.6257,39.7441,39.5784,39.6179,163100.0
2011-06-01 11:25:00,50.18,50.36,50.08,50.35,88500.0,39.61,39.752,39.531,39.7441,88500.0
2011-06-01 11:30:00,50.35,50.37,50.2,50.23,107100.0,39.7441,39.7599,39.6257,39.6494,107100.0
2011-06-01 11:35:00,50.23,50.26,50.06,50.09,70100.0,39.6494,39.6731,39.5152,39.5389,70100.0
2011-06-01 11:40:00,50.09,50.2,50.08,50.16,37200.0,39.5389,39.6257,39.531,39.5942,37200.0
2011-06-01 11:45:00,50.16,50.17,49.98,50.02,50100.0,39.5942,39.6021,39.4521,39.4837,50100.0
2011-06-01 11:50:00,50.03,50.05,49.94,49.95,98700.0,39.4916,39.5073,39.4205,39.4284,98700.0
2011-06-01 11:55:00,49.95,50.0,49.91,49.91,61600.0,39.4284,39.4679,39.3968,39.3968,61600.0
2011-06-01 12:00:00,49.91,49.95,49.81,49.86,78400.0,39.3968,39.4284,39.3179,39.3574,78400.0
2011-06-01 12:05:00,49.85,49.85,49.63,49.69,162700.0,39.3495,39.3495,39.1758,39.2232,162700.0
2011-06-01 12:10:00,49.68,49.69,49.6,49.67,78000.0,39.2153,39.2232,39.1521,39.2074,78000.0
2011-06-01 12:15:00,49.67,49.83,49.66,49.81,220900.0,39.2074,39.3337,39.1995,39.3179,220900.0
2011-06-01 12:20:00,49.8,49.91,49.76,49.85,153900.0,39.31,39.3968,39.2784,39.3495,153900.0
2011-06-01 12:25:00,49.85,49.86,49.7,49.7,83500.0,39.3495,39.3574,39.2311,39.2311,83500.0
2011-06-01 12:30:00,49.71,49.79,49.7,49.76,41000.0,39.239,39.3021,39.2311,39.2784,41000.0
2011-06-01 12:35:00,49.76,49.76,49.69,49.74,51500.0,39.2784,39.2784,39.2232,39.2626,51500.0
2011-06-01 12:40:00,49.75,49.79,49.71,49.77,40100.0,39.2705,39.3021,39.239,39.2863,40100.0
2011-06-01 12:45:00,49.78,49.78,49.71,49.71,29500.0,39.2942,39.2942,39.239,39.239,29500.0
2011-06-01 12:50:00,49.71,49.71,49.59,49.6,90800.0,39.239,39.239,39.1442,39.1521,90800.0
2011-06-01 12:55:00,49.6,49.61,49.45,49.47,113400.0,39.1521,39.16,39.0337,39.0495,113400.0
2011-06-01 13:00:00,49.48,49.61,49.47,49.54,54300.0,39.0574,39.16,39.0495,39.1048,54300.0
2011-06-01 13:05:00,49.53,49.53,49.4,49.42,56800.0,39.0969,39.0969,38.9943,39.01,56800.0
2011-06-01 13:10:00,49.42,49.43,49.28,49.32,112000.0,39.01,39.0179,38.8995,38.9311,112000.0
2011-06-01 13:15:00,49.3,49.39,49.26,49.38,63000.0,38.9153,38.9864,38.8837,38.9785,63000.0
2011-06-01 13:20:00,49.39,49.42,49.29,49.39,52400.0,38.9864,39.01,38.9074,38.9864,52400.0
2011-06-01 13:25:00,49.38,49.38,49.15,49.29,135300.0,38.9785,38.9785,38.7969,38.9074,135300.0
2011-06-01 13:30:00,49.28,49.36,49.16,49.33,94200.0,38.8995,38.9627,38.8048,38.939,94200.0
2011-06-01 13:35:00,49.34,49.57,49.29,49.57,110300.0,38.9469,39.1284,38.9074,39.1284,110300.0
2011-06-01 13:40:00,49.57,49.67,49.55,49.67,80500.0,39.1284,39.2074,39.1127,39.2074,80500.0
2011-06-01 13:45:00,49.66,49.7,49.58,49.59,63000.0,39.1995,39.2311,39.1363,39.1442,63000.0
2011-06-01 13:50:00,49.6,49.63,49.44,49.46,64000.0,39.1521,39.1758,39.0258,39.0416,64000.0
2011-06-01 13:55:00,49.45,49.58,49.42,49.52,41300.0,39.0337,39.1363,39.01,39.089,41300.0
2011-06-01 14:00:00,49.52,49.52,49.4,49.41,75600.0,39.089,39.089,38.9943,39.0022,75600.0
2011-06-01 14:05:00,49.41,49.42,49.29,49.34,46700.0,39.0022,39.01,38.9074,38.9469,46700.0
2011-06-01 14:10:00,49.33,49.37,49.21,49.27,79000.0,38.939,38.9706,38.8443,38.8916,79000.0
2011-06-01 14:15:00,49.27,49.27,49.16,49.26,77800.0,38.8916,38.8916,38.8048,38.8837,77800.0
2011-06-01 14:20:00,49.26,49.34,49.23,49.28,58000.0,38.8837,38.9469,38.8601,38.8995,58000.0
2011-06-01 14:25:00,49.29,49.3,49.21,49.21,40900.0,38.9074,38.9153,38.8443,38.8443,40900.0
2011-06-01 14:30:00,49.21,49.21,49.04,49.12,107700.0,38.8443,38.8443,38.7101,38.7732,107700.0
2011-06-01 14:35:00,49.12,49.18,49.02,49.18,122600.0,38.7732,38.8206,38.6943,38.8206,122600.0
2011-06-01 14:40:00,49.18,49.19,49.03,49.07,74700.0,38.8206,38.8285,38.7022,38.7338,74700.0
2011-06-01 14:45:00,49.07,49.18,49.03,49.11,105800.0,38.7338,38.8206,38.7022,38.7653,105800.0
2011-06-01 14:50:00,49.11,49.19,49.09,49.17,54900.0,38.7653,38.8285,38.7496,38.8127,54900.0
2011-06-01 14:55:00,49.17,49.4,49.17,49.4,118800.0,38.8127,38.9943,38.8127,38.9943,118800.0
2011-06-01 15:00:00,49.4,49.42,49.29,49.3,115700.0,38.9943,39.01,38.9074,38.9153,115700.0
2011-06-01 15:05:00,49.3,49.33,49.21,49.24,99700.0,38.9153,38.939,38.8443,38.868,99700.0
2011-06-01 15:10:00,49.24,49.28,49.15,49.16,104700.0,38.868,38.8995,38.7969,38.8048,104700.0
2011-06-01 15:15:00,49.16,49.22,49.1,49.19,62200.0,38.8048,38.8522,38.7575,38.8285,62200.0
2011-06-01 15:20:00,49.19,49.2,49.03,49.05,100200.0,38.8285,38.8364,38.7022,38.718,100200.0
2011-06-01 15:25:00,49.05,49.19,49.03,49.19,104100.0,38.718,38.8285,38.7022,38.8285,104100.0
2011-06-01 15:30:00,49.19,49.23,49.15,49.18,152900.0,38.8285,38.8601,38.7969,38.8206,152900.0
2011-06-01 15:35:00,49.19,49.21,49.15,49.17,59000.0,38.8285,38.8443,38.7969,38.8127,59000.0
2011-06-01 15:40:00,49.16,49.17,48.94,48.95,171000.0,38.8048,38.8127,38.6312,38.639,171000.0
2011-06-01 15:45:00,48.94,49.08,48.93,48.96,276700.0,38.6312,38.7417,38.6233,38.6469,276700.0
2011-06-01 15:50:00,48.95,49.01,48.9,49.01,242300.0,38.639,38.6864,38.5996,38.6864,242300.0
2011-06-01 15:55:00,49.01,49.05,48.99,49.01,352600.0,38.6864,38.718,38.6706,38.6864,352600.0
2011-06-02 09:30:00,49.06,49.3,48.99,49.25,199600.0,38.7259,38.9153,38.6706,38.8759,199600.0
2011-06-02 09:35:00,49.25,49.56,49.2,49.47,275800.0,38.8759,39.1206,38.8364,39.0495,275800.0
2011-06-02 09:40:00,49.49,49.5,49.31,49.48,154200.0,39.0653,39.0732,38.9232,39.0574,154200.0
2011-06-02 09:45:00,49.49,49.79,49.43,49.6,212900.0,39.0653,39.3021,39.0179,39.1521,212900.0
2011-06-02 09:50:00,49.59,49.88,49.54,49.88,191400.0,39.1442,39.3731,39.1048,39.3731,191400.0
2011-06-02 09:55:00,49.9,50.04,49.86,50.01,184600.0,39.3889,39.4994,39.3574,39.4758,184600.0
2011-06-02 10:00:00,50.01,50.1,49.88,50.02,200000.0,39.4758,39.5468,39.3731,39.4837,200000.0
2011-06-02 10:05:00,50.02,50.08,49.91,50.01,213300.0,39.4837,39.531,39.3968,39.4758,213300.0
2011-06-02 10:10:00,50.0,50.2,49.95,50.04,205800.0,39.4679,39.6257,39.4284,39.4994,205800.0
2011-06-02 10:15:00,50.04,50.05,49.79,49.96,272300.0,39.4994,39.5073,39.3021,39.4363,272300.0
2011-06-02 10:20:00,49.96,50.05,49.82,49.84,150300.0,39.4363,39.5073,39.3258,39.3416,150300.0
2011-06-02 10:25:00,49.86,49.95,49.75,49.95,159300.0,39.3574,39.4284,39.2705,39.4284,159300.0
2011-06-02 10:30:00,49.96,50.1,49.91,50.06,102500.0,39.4363,39.5468,39.3968,39.5152,102500.0
2011-06-02 10:35:00,50.08,50.23,50.04,50.23,148200.0,39.531,39.6494,39.4994,39.6494,148200.0
2011-06-02 10:40:00,50.22,50.29,50.18,50.24,195300.0,39.6415,39.6968,39.61,39.6573,195300.0
2011-06-02 10:45:00,50.25,50.26,50.19,50.21,279100.0,39.6652,39.6731,39.6179,39.6336,279100.0
2011-06-02 10:50:00,50.21,50.23,50.09,50.22,221300.0,39.6336,39.6494,39.5389,39.6415,221300.0
2011-06-02 10:55:00,50.22,50.25,50.16,50.23,204400.0,39.6415,39.6652,39.5942,39.6494,204400.0
2011-06-02 11:00:00,50.23,50.24,50.1,50.22,334400.0,39.6494,39.6573,39.5468,39.6415,334400.0
2011-06-02 11:05:00,50.23,50.25,50.0,50.06,153400.0,39.6494,39.6652,39.4679,39.5152,153400.0
2011-06-02 11:10:00,50.04,50.08,49.92,50.08,244300.0,39.4994,39.531,39.4047,39.531,244300.0
2011-06-02 11:15:00,50.08,50.11,49.9,49.91,189100.0,39.531,39.5547,39.3889,39.3968,189100.0
2011-06-02 11:20:00,49.92,49.96,49.78,49.88,255100.0,39.4047,39.4363,39.2942,39.3731,255100.0
2011-06-02 11:25:00,49.88,49.89,49.68,49.81,343100.0,39.3731,39.381,39.2153,39.3179,343100.0
2011-06-02 11:30:00,49.8,49.9,49.75,49.79,254900.0,39.31,39.3889,39.2705,39.3021,254900.0
2011-06-02 11:35:00,49.8,49.8,49.53,49.55,349700.0,39.31,39.31,39.0969,39.1127,349700.0
2011-06-02 11:40:00,49.54,49.71,49.5,49.7,168000.0,39.1048,39.239,39.0732,39.2311,168000.0
2011-06-02 11:45:00,49.7,49.82,49.66,49.81,243800.0,39.2311,39.3258,39.1995,39.3179,243800.0
2011-06-02 11:50:00,49.81,49.92,49.79,49.82,142900.0,39.3179,39.4047,39.3021,39.3258,142900.0
2011-06-02 11:55:00,49.82,49.98,49.82,49.95,70400.0,39.3258,39.4521,39.3258,39.4284,70400.0
2011-06-02 12:00:00,49.95,49.95,49.81,49.81,71800.0,39.4284,39.4284,39.3179,39.3179,71800.0
2011-06-02 12:05:00,49.82,49.87,49.75,49.82,61400.0,39.3258,39.3653,39.2705,39.3258,61400.0
2011-06-02 12:10:00,49.82,50.0,49.82,50.0,100900.0,39.3258,39.4679,39.3258,39.4679,100900.0
2011-06-02 12:15:00,50.0,50.13,50.0,50.09,120200.0,39.4679,39.5705,39.4679,39.5389,120200.0
2011-06-02 12:20:00,50.1,50.22,50.03,50.12,149900.0,39.5468,39.6415,39.4916,39.5626,149900.0
2011-06-02 12:25:00,50.12,50.13,50.07,50.09,42700.0,39.5626,39.5705,39.5231,39.5389,42700.0
2011-06-02 12:30:00,50.09,50.1,49.98,50.01,59100.0,39.5389,39.5468,39.4521,39.4758,59100.0
2011-06-02 12:35:00,50.01,50.04,49.93,49.96,65000.0,39.4758,39.4994,39.4126,39.4363,65000.0
2011-06-02 12:40:00,49.96,50.1,49.93,50.08,83800.0,39.4363,39.5468,39.4126,39.531,83800.0
2011-06-02 12:45:00,50.08,50.1,50.02,50.08,82200.0,39.531,39.5468,39.4837,39.531,82200.0
2011-06-02 12:50:00,50.09,50.13,50.02,50.03,88500.0,39.5389,39.5705,39.4837,39.4916,88500.0
2011-06-02 12:55:00,50.02,50.07,50.0,50.04,118500.0,39.4837,39.5231,39.4679,39.4994,118500.0
2011-06-02 13:00:00,50.05,50.13,50.04,50.06,72600.0,39.5073,39.5705,39.4994,39.5152,72600.0
2011-06-02 13:05:00,50.06,50.19,50.05,50.08,79500.0,39.5152,39.6179,39.5073,39.531,79500.0
2011-06-02 13:10:00,50.07,50.08,50.02,50.05,58300.0,39.5231,39.531,39.4837,39.5073,58300.0
2011-06-02 13:15:00,50.04,50.13,50.04,50.13,61000.0,39.4994,39.5705,39.4994,39.5705,61000.0
2011-06-02 13:20:00,50.12,50.16,50.04,50.04,52300.0,39.5626,39.5942,39.4994,39.4994,52300.0
2011-06-02 13:25:00,50.04,50.15,50.04,50.07,54700.0,39.4994,39.5863,39.4994,39.5231,54700.0
2011-06-02 13:30:00,50.07,50.11,49.98,49.99,110800.0,39.5231,39.5547,39.4521,39.46,110800.0
2011-06-02 13:35:00,50.0,50.0,49.88,49.89,83200.0,39.4679,39.4679,39.3731,39.381,83200.0
2011-06-02 13:40:00,49.89,50.04,49.89,50.04,91900.0,39.381,39.4994,39.381,39.4994,91900.0
2011-06-02 13:45:00,50.04,50.15,50.02,50.14,92400.0,39.4994,39.5863,39.4837,39.5784,92400.0
2011-06-02 13:50:00,50.14,50.2,50.11,50.18,100900.0,39.5784,39.6257,39.5547,39.61,100900.0
2011-06-02 13:55:00,50.18,50.46,50.18,50.44,241700.0,39.61,39.831,39.61,39.8152,241700.0
2011-06-02 14:00:00,50.44,50.51,50.4,50.4,143800.0,39.8152,39.8704,39.7836,39.7836,143800.0
2011-06-02 14:05:00,50.4,50.41,50.31,50.34,68000.0,39.7836,39.7915,39.7126,39.7363,68000.0
2011-06-02 14:10:00,50.33,50.46,50.33,50.45,104300.0,39.7284,39.831,39.7284,39.8231,104300.0
2011-06-02 14:15:00,50.44,50.5,50.15,50.18,216700.0,39.8152,39.8626,39.5863,39.61,216700.0
2011-06-02 14:20:00,50.2,50.24,50.11,50.17,100500.0,39.6257,39.6573,39.5547,39.6021,100500.0
2011-06-02 14:25:00,50.16,50.36,50.1,50.35,146100.0,39.5942,39.752,39.5468,39.7441,146100.0
2011-06-02 14:30:00,50.34,50.45,50.32,50.44,110600.0,39.7363,39.8231,39.7205,39.8152,110600.0
2011-06-02 14:35:00,50.44,50.52,50.4,50.47,141600.0,39.8152,39.8783,39.7836,39.8389,141600.0
2011-06-02 14:40:00,50.47,50.49,50.38,50.41,84800.0,39.8389,39.8547,39.7678,39.7915,84800.0
2011-06-02 14:45:00,50.41,50.56,50.38,50.56,146900.0,39.7915,39.9099,39.7678,39.9099,146900.0
2011-06-02 14:50:00,50.56,50.62,50.55,50.57,134900.0,39.9099,39.9573,39.902,39.9178,134900.0
2011-06-02 14:55:00,50.57,50.67,50.57,50.64,140800.0,39.9178,39.9967,39.9178,39.9731,140800.0
2011-06-02 15:00:00,50.63,50.66,50.54,50.62,119600.0,39.9652,39.9888,39.8941,39.9573,119600.0
2011-06-02 15:05:00,50.62,50.64,50.57,50.59,86100.0,39.9573,39.9731,39.9178,39.9336,86100.0
2011-06-02 15:10:00,50.59,50.62,50.55,50.56,117200.0,39.9336,39.9573,39.902,39.9099,117200.0
2011-06-02 15:15:00,50.56,50.6,50.43,50.46,172800.0,39.9099,39.9415,39.8073,39.831,172800.0
2011-06-02 15:20:00,50.45,50.51,50.41,50.48,81700.0,39.8231,39.8704,39.7915,39.8468,81700.0
2011-06-02 15:25:00,50.47,50.47,50.39,50.45,109400.0,39.8389,39.8389,39.7757,39.8231,109400.0
2011-06-02 15:30:00,50.45,50.47,50.33,50.36,152000.0,39.8231,39.8389,39.7284,39.752,152000.0
2011-06-02 15:35:00,50.35,50.35,50.24,50.29,169000.0,39.7441,39.7441,39.6573,39.6968,169000.0
2011-06-02 15:40:00,50.28,50.4,50.28,50.33,173400.0,39.6889,39.7836,39.6889,39.7284,173400.0
2011-06-02 15:45:00,50.33,50.33,50.17,50.21,221600.0,39.7284,39.7284,39.6021,39.6336,221600.0
2011-06-02 15:50:00,50.22,50.22,50.09,50.12,217600.0,39.6415,39.6415,39.5389,39.5626,217600.0
2011-06-02 15:55:00,50.12,50.18,50.08,50.16,377900.0,39.5626,39.61,39.531,39.5942,377900.0
2011-06-03 09:30:00,49.2,49.63,49.12,49.62,268700.0,38.8364,39.1758,38.7732,39.1679,268700.0
2011-06-03 09:35:00,49.61,49.76,49.33,49.49,205200.0,39.16,39.2784,38.939,39.0653,205200.0
2011-06-03 09:40:00,49.48,49.6,49.36,49.59,155500.0,39.0574,39.1521,38.9627,39.1442,155500.0
2011-06-03 09:45:00,49.6,49.92,49.54,49.83,153900.0,39.1521,39.4047,39.1048,39.3337,153900.0
2011-06-03 09:50:00,49.84,50.0,49.84,49.93,283800.0,39.3416,39.4679,39.3416,39.4126,283800.0
2011-06-03 09:55:00,49.92,50.31,49.89,50.16,269200.0,39.4047,39.7126,39.381,39.5942,269200.0
2011-06-03 10:00:00,50.19,50.38,50.13,50.21,278400.0,39.6179,39.7678,39.5705,39.6336,278400.0
2011-06-03 10:05:00,50.22,50.43,50.2,50.43,320600.0,39.6415,39.8073,39.6257,39.8073,320600.0
2011-06-03 10:10:00,50.42,50.8,50.42,50.7,418800.0,39.7994,40.0994,39.7994,40.0204,418800.0
2011-06-03 10:15:00,50.71,50.81,50.5,50.5,277800.0,40.0283,40.1073,39.8626,39.8626,277800.0
2011-06-03 10:20:00,50.5,50.55,50.38,50.55,278700.0,39.8626,39.902,39.7678,39.902,278700.0
2011-06-03 10:25:00,50.54,51.0,50.5,50.86,510500.0,39.8941,40.2572,39.8626,40.1467,510500.0
2011-06-03 10:30:00,50.86,50.99,50.8,50.82,215100.0,40.1467,40.2493,40.0994,40.1151,215100.0
2011-06-03 10:35:00,50.83,50.87,50.55,50.61,299600.0,40.123,40.1546,39.902,39.9494,299600.0
2011-06-03 10:40:00,50.61,50.91,50.53,50.87,218300.0,39.9494,40.1862,39.8862,40.1546,218300.0
2011-06-03 10:45:00,50.87,51.08,50.83,50.83,414900.0,40.1546,40.3204,40.123,40.123,414900.0
2011-06-03 10:50:00,50.83,50.96,50.77,50.77,205900.0,40.123,40.2257,40.0757,40.0757,205900.0
2011-06-03 10:55:00,50.77,50.85,50.73,50.77,90800.0,40.0757,40.1388,40.0441,40.0757,90800.0
2011-06-03 11:00:00,50.77,50.88,50.72,50.85,136300.0,40.0757,40.1625,40.0362,40.1388,136300.0
2011-06-03 11:05:00,50.85,50.86,50.66,50.79,153000.0,40.1388,40.1467,39.9888,40.0915,153000.0
2011-06-03 11:10:00,50.79,50.84,50.7,50.76,88000.0,40.0915,40.1309,40.0204,40.0678,88000.0
2011-06-03 11:15:00,50.77,50.82,50.52,50.55,116600.0,40.0757,40.1151,39.8783,39.902,116600.0
2011-06-03 11:20:00,50.56,50.69,50.5,50.54,86500.0,39.9099,40.0125,39.8626,39.8941,86500.0
2011-06-03 11:25:00,50.53,50.57,50.38,50.47,96500.0,39.8862,39.9178,39.7678,39.8389,96500.0
2011-06-03 11:30:00,50.47,50.58,50.43,50.52,53200.0,39.8389,39.9257,39.8073,39.8783,53200.0
2011-06-03 11:35:00,50.51,50.52,50.38,50.42,65300.0,39.8704,39.8783,39.7678,39.7994,65300.0
2011-06-03 11:40:00,50.43,50.62,50.39,50.61,75500.0,39.8073,39.9573,39.7757,39.9494,75500.0
2011-06-03 11:45:00,50.61,50.74,50.59,50.71,90900.0,39.9494,40.052,39.9336,40.0283,90900.0
2011-06-03 11:50:00,50.71,50.79,50.68,50.71,88100.0,40.0283,40.0915,40.0046,40.0283,88100.0
2011-06-03 11:55:00,50.71,50.8,50.65,50.79,64900.0,40.0283,40.0994,39.981,40.0915,64900.0
2011-06-03 12:00:00,50.8,50.91,50.77,50.78,76100.0,40.0994,40.1862,40.0757,40.0836,76100.0
2011-06-03 12:05:00,50.78,50.83,50.73,50.81,51600.0,40.0836,40.123,40.0441,40.1073,51600.0
2011-06-03 12:10:00,50.8,50.9,50.79,50.81,54800.0,40.0994,40.1783,40.0915,40.1073,54800.0
2011-06-03 12:15:00,50.81,50.93,50.77,50.92,63600.0,40.1073,40.202,40.0757,40.1941,63600.0
2011-06-03 12:20:00,50.91,51.1,50.9,50.98,242400.0,40.1862,40.3362,40.1783,40.2414,242400.0
2011-06-03 12:25:00,50.98,51.07,50.95,51.03,81900.0,40.2414,40.3125,40.2178,40.2809,81900.0
2011-06-03 12:30:00,51.03,51.1,50.99,51.09,96000.0,40.2809,40.3362,40.2493,40.3283,96000.0
2011-06-03 12:35:00,51.08,51.14,50.99,51.11,105600.0,40.3204,40.3677,40.2493,40.3441,105600.0
2011-06-03 12:40:00,51.12,51.15,51.07,51.15,64100.0,40.352,40.3756,40.3125,40.3756,64100.0
2011-06-03 12:45:00,51.14,51.2,51.09,51.2,142300.0,40.3677,40.4151,40.3283,40.4151,142300.0
2011-06-03 12:50:00,51.2,51.24,51.15,51.18,206200.0,40.4151,40.4467,40.3756,40.3993,206200.0
2011-06-03 12:55:00,51.18,51.18,51.07,51.09,94600.0,40.3993,40.3993,40.3125,40.3283,94600.0
2011-06-03 13:00:00,51.09,51.1,51.0,51.01,40400.0,40.3283,40.3362,40.2572,40.2651,40400.0
2011-06-03 13:05:00,51.01,51.14,51.01,51.08,90000.0,40.2651,40.3677,40.2651,40.3204,90000.0
2011-06-03 13:10:00,51.07,51.07,50.93,51.0,60200.0,40.3125,40.3125,40.202,40.2572,60200.0
2011-06-03 13:15:00,50.99,51.02,50.95,50.99,27700.0,40.2493,40.273,40.2178,40.2493,27700.0
2011-06-03 13:20:00,51.0,51.04,50.95,50.98,60100.0,40.2572,40.2888,40.2178,40.2414,60100.0
2011-06-03 13:25:00,50.98,50.98,50.85,50.9,56400.0,40.2414,40.2414,40.1388,40.1783,56400.0
2011-06-03 13:30:00,50.91,50.93,50.84,50.9,31100.0,40.1862,40.202,40.1309,40.1783,31100.0
2011-06-03 13:35:00,50.91,50.95,50.89,50.9,47200.0,40.1862,40.2178,40.1704,40.1783,47200.0
2011-06-03 13:40:00,50.9,51.01,50.9,50.94,64900.0,40.1783,40.2651,40.1783,40.2099,64900.0
2011-06-03 13:45:00,50.95,51.1,50.95,51.08,59600.0,40.2178,40.3362,40.2178,40.3204,59600.0
2011-06-03 13:50:00,51.09,51.09,51.03,51.04,42800.0,40.3283,40.3283,40.2809,40.2888,42800.0
2011-06-03 13:55:00,51.04,51.05,50.87,50.91,107200.0,40.2888,40.2967,40.1546,40.1862,107200.0
2011-06-03 14:00:00,50.9,50.91,50.79,50.88,117200.0,40.1783,40.1862,40.0915,40.1625,117200.0
2011-06-03 14:05:00,50.88,50.88,50.81,50.81,73500.0,40.1625,40.1625,40.1073,40.1073,73500.0
2011-06-03 14:10:00,50.81,50.82,50.69,50.73,73400.0,40.1073,40.1151,40.0125,40.0441,73400.0
2011-06-03 14:15:00,50.73,50.82,50.72,50.79,58100.0,40.0441,40.1151,40.0362,40.0915,58100.0
2011-06-03 14:20:00,50.78,50.79,50.71,50.74,82300.0,40.0836,40.0915,40.0283,40.052,82300.0
2011-06-03 14:25:00,50.73,50.82,50.72,50.78,56200.0,40.0441,40.1151,40.0362,40.0836,56200.0
2011-06-03 14:30:00,50.78,50.81,50.71,50.75,75500.0,40.0836,40.1073,40.0283,40.0599,75500.0
2011-06-03 14:35:00,50.75,50.8,50.6,50.63,69100.0,40.0599,40.0994,39.9415,39.9652,69100.0
2011-06-03 14:40:00,50.63,50.74,50.57,50.74,69900.0,39.9652,40.052,39.9178,40.052,69900.0
2011-06-03 14:45:00,50.73,50.75,50.63,50.72,60700.0,40.0441,40.0599,39.9652,40.0362,60700.0
2011-06-03 14:50:00,50.73,50.79,50.64,50.65,77600.0,40.0441,40.0915,39.9731,39.981,77600.0
2011-06-03 14:55:00,50.64,50.67,50.47,50.49,134200.0,39.9731,39.9967,39.8389,39.8547,134200.0
2011-06-03 15:00:00,50.49,50.57,50.43,50.46,176800.0,39.8547,39.9178,39.8073,39.831,176800.0
2011-06-03 15:05:00,50.46,50.47,50.33,50.34,178700.0,39.831,39.8389,39.7284,39.7363,178700.0
2011-06-03 15:10:00,50.35,50.41,50.26,50.38,185000.0,39.7441,39.7915,39.6731,39.7678,185000.0
2011-06-03 15:15:00,50.37,50.43,50.25,50.26,146600.0,39.7599,39.8073,39.6652,39.6731,146600.0
2011-06-03 15:20:00,50.25,50.3,50.19,50.27,182900.0,39.6652,39.7047,39.6179,39.681,182900.0
2011-06-03 15:25:00,50.27,50.29,50.13,50.26,154900.0,39.681,39.6968,39.5705,39.6731,154900.0
2011-06-03 15:30:00,50.26,50.45,50.26,50.44,93400.0,39.6731,39.8231,39.6731,39.8152,93400.0
2011-06-03 15:35:00,50.44,50.5,50.39,50.48,107600.0,39.8152,39.8626,39.7757,39.8468,107600.0
2011-06-03 15:40:00,50.49,50.53,50.42,50.43,181400.0,39.8547,39.8862,39.7994,39.8073,181400.0
2011-06-03 15:45:00,50.43,50.46,50.3,50.33,214900.0,39.8073,39.831,39.7047,39.7284,214900.0
2011-06-03 15:50:00,50.33,50.35,50.13,50.13,269200.0,39.7284,39.7441,39.5705,39.5705,269200.0
2011-06-03 15:55:00,50.13,50.3,50.13,50.27,316100.0,39.5705,39.7047,39.5705,39.681,316100.0
2011-06-06 09:30:00,50.1,50.25,50.0,50.07,119500.0,39.5468,39.6652,39.4679,39.5231,119500.0
2011-06-06 09:35:00,50.08,50.35,50.07,50.23,128700.0,39.531,39.7441,39.5231,39.6494,128700.0
2011-06-06 09:40:00,50.23,50.29,50.0,50.22,104400.0,39.6494,39.6968,39.4679,39.6415,104400.0
2011-06-06 09:45:00,50.22,50.24,49.86,50.0,156300.0,39.6415,39.6573,39.3574,39.4679,156300.0
2011-06-06 09:50:00,50.02,50.02,49.71,49.83,136600.0,39.4837,39.4837,39.239,39.3337,136600.0
2011-06-06 09:55:00,49.83,49.87,49.68,49.87,89400.0,39.3337,39.3653,39.2153,39.3653,89400.0
2011-06-06 10:00:00,49.87,50.03,49.85,49.88,109100.0,39.3653,39.4916,39.3495,39.3731,109100.0
2011-06-06 10:05:00,49.9,49.94,49.6,49.62,139300.0,39.3889,39.4205,39.1521,39.1679,139300.0
2011-06-06 10:10:00,49.63,49.7,49.46,49.63,358900.0,39.1758,39.2311,39.0416,39.1758,358900.0
2011-06-06 10:15:00,49.6,49.61,49.14,49.17,412600.0,39.1521,39.16,38.789,38.8127,412600.0
2011-06-06 10:20:00,49.16,49.43,49.06,49.35,372500.0,38.8048,39.0179,38.7259,38.9548,372500.0
2011-06-06 10:25:00,49.34,49.54,49.28,49.42,241600.0,38.9469,39.1048,38.8995,39.01,241600.0
2011-06-06 10:30:00,49.43,49.46,49.34,49.4,110300.0,39.0179,39.0416,38.9469,38.9943,110300.0
2011-06-06 10:35:00,49.4,49.4,49.06,49.07,216000.0,38.9943,38.9943,38.7259,38.7338,216000.0
2011-06-06 10:40:00,49.07,49.32,49.06,49.25,156600.0,38.7338,38.9311,38.7259,38.8759,156600.0
2011-06-06 10:45:00,49.23,49.23,48.94,48.99,206100.0,38.8601,38.8601,38.6312,38.6706,206100.0
2011-06-06 10:50:00,48.99,49.16,48.99,49.11,118200.0,38.6706,38.8048,38.6706,38.7653,118200.0
2011-06-06 10:55:00,49.11,49.13,48.87,48.87,154700.0,38.7653,38.7811,38.5759,38.5759,154700.0
2011-06-06 11:00:00,48.87,48.99,48.76,48.93,284600.0,38.5759,38.6706,38.4891,38.6233,284600.0
2011-06-06 11:05:00,48.93,49.13,48.92,49.1,260600.0,38.6233,38.7811,38.6154,38.7575,260600.0
2011-06-06 11:10:00,49.12,49.19,49.03,49.17,194500.0,38.7732,38.8285,38.7022,38.8127,194500.0
2011-06-06 11:15:00,49.18,49.24,49.09,49.12,153000.0,38.8206,38.868,38.7496,38.7732,153000.0
2011-06-06 11:20:00,49.13,49.16,49.04,49.1,97800.0,38.7811,38.8048,38.7101,38.7575,97800.0
2011-06-06 11:25:00,49.11,49.15,49.06,49.15,62200.0,38.7653,38.7969,38.7259,38.7969,62200.0
2011-06-06 11:30:00,49.16,49.18,49.11,49.17,68100.0,38.8048,38.8206,38.7653,38.8127,68100.0
2011-06-06 11:35:00,49.16,49.25,49.15,49.2,120800.0,38.8048,38.8759,38.7969,38.8364,120800.0
2011-06-06 11:40:00,49.21,49.21,49.12,49.14,105100.0,38.8443,38.8443,38.7732,38.789,105100.0
2011-06-06 11:45:00,49.14,49.14,49.02,49.04,83900.0,38.789,38.789,38.6943,38.7101,83900.0
2011-06-06 11:50:00,49.04,49.19,49.02,49.16,128600.0,38.7101,38.8285,38.6943,38.8048,128600.0
2011-06-06 11:55:00,49.17,49.24,49.16,49.19,109100.0,38.8127,38.868,38.8048,38.8285,109100.0
2011-06-06 12:00:00,49.18,49.19,49.08,49.13,52900.0,38.8206,38.8285,38.7417,38.7811,52900.0
2011-06-06 12:05:00,49.14,49.22,49.08,49.21,64000.0,38.789,38.8522,38.7417,38.8443,64000.0
2011-06-06 12:10:00,49.22,49.28,49.18,49.27,118400.0,38.8522,38.8995,38.8206,38.8916,118400.0
2011-06-06 12:15:00,49.28,49.3,49.1,49.15,117600.0,38.8995,38.9153,38.7575,38.7969,117600.0
2011-06-06 12:20:00,49.15,49.2,49.11,49.2,73300.0,38.7969,38.8364,38.7653,38.8364,73300.0
2011-06-06 12:25:00,49.2,49.27,49.14,49.21,64800.0,38.8364,38.8916,38.789,38.8443,64800.0
2011-06-06 12:30:00,49.21,49.21,49.07,49.07,100200.0,38.8443,38.8443,38.7338,38.7338,100200.0
2011-06-06 12:35:00,49.07,49.08,48.96,49.0,90500.0,38.7338,38.7417,38.6469,38.6785,90500.0
2011-06-06 12:40:00,48.99,49.02,48.91,49.02,79400.0,38.6706,38.6943,38.6075,38.6943,79400.0
2011-06-06 12:45:00,49.02,49.02,48.9,48.92,59100.0,38.6943,38.6943,38.5996,38.6154,59100.0
2011-06-06 12:50:00,48.93,49.0,48.91,49.0,68000.0,38.6233,38.6785,38.6075,38.6785,68000.0
2011-06-06 12:55:00,49.0,49.04,48.96,49.0,59900.0,38.6785,38.7101,38.6469,38.6785,59900.0
2011-06-06 13:00:00,49.01,49.01,48.85,48.86,88100.0,38.6864,38.6864,38.5601,38.568,88100.0
2011-06-06 13:05:00,48.85,48.99,48.85,48.87,121300.0,38.5601,38.6706,38.5601,38.5759,121300.0
2011-06-06 13:10:00,48.86,48.95,48.85,48.92,71000.0,38.568,38.639,38.5601,38.6154,71000.0
2011-06-06 13:15:00,48.91,48.95,48.82,48.83,75000.0,38.6075,38.639,38.5364,38.5443,75000.0
2011-06-06 13:20:00,48.84,48.84,48.65,48.66,149600.0,38.5522,38.5522,38.4022,38.4101,149600.0
2011-06-06 13:25:00,48.68,48.75,48.64,48.74,92200.0,38.4259,38.4812,38.3943,38.4733,92200.0
2011-06-06 13:30:00,48.73,48.75,48.61,48.67,82600.0,38.4654,38.4812,38.3707,38.418,82600.0
2011-06-06 13:35:00,48.67,48.8,48.66,48.7,103000.0,38.418,38.5206,38.4101,38.4417,103000.0
2011-06-06 13:40:00,48.7,48.7,48.55,48.57,127600.0,38.4417,38.4417,38.3233,38.3391,127600.0
2011-06-06 13:45:00,48.57,48.65,48.47,48.61,207100.0,38.3391,38.4022,38.2602,38.3707,207100.0
2011-06-06 13:50:00,48.6,48.65,48.57,48.61,117900.0,38.3628,38.4022,38.3391,38.3707,117900.0
2011-06-06 13:55:00,48.61,48.62,48.49,48.54,85600.0,38.3707,38.3786,38.2759,38.3154,85600.0
2011-06-06 14:00:00,48.54,48.65,48.54,48.57,120900.0,38.3154,38.4022,38.3154,38.3391,120900.0
2011-06-06 14:05:00,48.58,48.61,48.47,48.49,268100.0,38.347,38.3707,38.2602,38.2759,268100.0
2011-06-06 14:10:00,48.48,48.57,48.45,48.5,184300.0,38.268,38.3391,38.2444,38.2838,184300.0
2011-06-06 14:15:00,48.51,48.55,48.45,48.46,125100.0,38.2917,38.3233,38.2444,38.2523,125100.0
2011-06-06 14:20:00,48.46,48.55,48.45,48.52,130700.0,38.2523,38.3233,38.2444,38.2996,130700.0
2011-06-06 14:25:00,48.52,48.53,48.41,48.43,119100.0,38.2996,38.3075,38.2128,38.2286,119100.0
2011-06-06 14:30:00,48.43,48.44,48.2,48.22,462800.0,38.2286,38.2365,38.047,38.0628,462800.0
2011-06-06 14:35:00,48.22,48.27,48.08,48.12,226300.0,38.0628,38.1023,37.9523,37.9839,226300.0
2011-06-06 14:40:00,48.12,48.27,48.11,48.27,247600.0,37.9839,38.1023,37.976,38.1023,247600.0
2011-06-06 14:45:00,48.27,48.37,48.08,48.14,361500.0,38.1023,38.1812,37.9523,37.9997,361500.0
2011-06-06 14:50:00,48.14,48.18,47.96,47.96,269600.0,37.9997,38.0312,37.8576,37.8576,269600.0
2011-06-06 14:55:00,47.97,47.98,47.75,47.76,437600.0,37.8655,37.8734,37.6918,37.6997,437600.0
2011-06-06 15:00:00,47.76,48.07,47.75,48.03,482800.0,37.6997,37.9444,37.6918,37.9128,482800.0
2011-06-06 15:05:00,48.03,48.04,47.91,47.98,573900.0,37.9128,37.9207,37.8181,37.8734,573900.0
2011-06-06 15:10:00,47.98,47.99,47.76,47.9,369600.0,37.8734,37.8813,37.6997,37.8102,369600.0
2011-06-06 15:15:00,47.92,48.08,47.91,48.07,304300.0,37.826,37.9523,37.8181,37.9444,304300.0
2011-06-06 15:20:00,48.07,48.11,48.0,48.05,193700.0,37.9444,37.976,37.8892,37.9286,193700.0
2011-06-06 15:25:00,48.05,48.12,48.02,48.1,316800.0,37.9286,37.9839,37.9049,37.9681,316800.0
2011-06-06 15:30:00,48.11,48.39,48.11,48.35,265900.0,37.976,38.197,37.976,38.1654,265900.0
2011-06-06 15:35:00,48.35,48.37,48.24,48.24,250500.0,38.1654,38.1812,38.0786,38.0786,250500.0
2011-06-06 15:40:00,48.24,48.26,48.18,48.19,254200.0,38.0786,38.0944,38.0312,38.0391,254200.0
2011-06-06 15:45:00,48.18,48.2,48.13,48.16,408500.0,38.0312,38.047,37.9918,38.0155,408500.0
2011-06-06 15:50:00,48.15,48.16,48.02,48.09,479900.0,38.0076,38.0155,37.9049,37.9602,479900.0
2011-06-06 15:55:00,48.1,48.18,48.03,48.05,551700.0,37.9681,38.0312,37.9128,37.9286,551700.0
2011-06-07 09:30:00,48.31,48.64,48.31,48.51,289200.0,38.1339,38.3943,38.1339,38.2917,289200.0
2011-06-07 09:35:00,48.56,48.88,48.31,48.7,285600.0,38.3312,38.5838,38.1339,38.4417,285600.0
2011-06-07 09:40:00,48.72,48.9,48.54,48.6,185800.0,38.4575,38.5996,38.3154,38.3628,185800.0
2011-06-07 09:45:00,48.57,48.63,48.35,48.36,206300.0,38.3391,38.3865,38.1654,38.1733,206300.0
2011-06-07 09:50:00,48.35,48.53,48.23,48.51,189100.0,38.1654,38.3075,38.0707,38.2917,189100.0
2011-06-07 09:55:00,48.51,48.7,48.42,48.64,169800.0,38.2917,38.4417,38.2207,38.3943,169800.0
2011-06-07 10:00:00,48.63,48.7,48.49,48.61,159300.0,38.3865,38.4417,38.2759,38.3707,159300.0
2011-06-07 10:05:00,48.62,48.84,48.62,48.78,95500.0,38.3786,38.5522,38.3786,38.5049,95500.0
2011-06-07 10:10:00,48.78,48.86,48.7,48.71,149100.0,38.5049,38.568,38.4417,38.4496,149100.0
2011-06-07 10:15:00,48.72,48.97,48.72,48.93,153900.0,38.4575,38.6548,38.4575,38.6233,153900.0
2011-06-07 10:20:00,48.93,49.0,48.84,48.97,121300.0,38.6233,38.6785,38.5522,38.6548,121300.0
2011-06-07 10:25:00,48.97,49.17,48.5,49.0,248800.0,38.6548,38.8127,38.2838,38.6785,248800.0
2011-06-07 10:30:00,49.01,49.07,48.77,48.97,117000.0,38.6864,38.7338,38.497,38.6548,117000.0
2011-06-07 10:35:00,48.98,49.03,48.81,49.01,122600.0,38.6627,38.7022,38.5285,38.6864,122600.0
2011-06-07 10:40:00,49.01,49.02,48.84,48.93,103900.0,38.6864,38.6943,38.5522,38.6233,103900.0
2011-06-07 10:45:00,48.93,49.03,48.9,49.03,63400.0,38.6233,38.7022,38.5996,38.7022,63400.0
2011-06-07 10:50:00,49.03,49.14,48.94,48.96,130700.0,38.7022,38.789,38.6312,38.6469,130700.0
2011-06-07 10:55:00,48.97,48.98,48.85,48.85,82300.0,38.6548,38.6627,38.5601,38.5601,82300.0
2011-06-07 11:00:00,48.86,48.9,48.77,48.79,121000.0,38.568,38.5996,38.497,38.5128,121000.0
2011-06-07 11:05:00,48.79,49.07,48.77,49.07,113600.0,38.5128,38.7338,38.497,38.7338,113600.0
2011-06-07 11:10:00,49.07,49.07,48.91,48.91,149100.0,38.7338,38.7338,38.6075,38.6075,149100.0
2011-06-07 11:15:00,48.91,49.05,48.9,49.04,88900.0,38.6075,38.718,38.5996,38.7101,88900.0
2011-06-07 11:20:00,49.04,49.15,49.02,49.04,82000.0,38.7101,38.7969,38.6943,38.7101,82000.0
2011-06-07 11:25:00,49.03,49.04,48.86,48.86,72600.0,38.7022,38.7101,38.568,38.568,72600.0
2011-06-07 11:30:00,48.86,48.87,48.75,48.75,118300.0,38.568,38.5759,38.4812,38.4812,118300.0
2011-06-07 11:35:00,48.75,48.79,48.67,48.7,79800.0,38.4812,38.5128,38.418,38.4417,79800.0
2011-06-07 11:40:00,48.7,48.77,48.6,48.62,140100.0,38.4417,38.497,38.3628,38.3786,140100.0
2011-06-07 11:45:00,48.63,48.7,48.63,48.65,50800.0,38.3865,38.4417,38.3865,38.4022,50800.0
2011-06-07 11:50:00,48.65,48.76,48.64,48.69,59800.0,38.4022,38.4891,38.3943,38.4338,59800.0
2011-06-07 11:55:00,48.69,48.7,48.58,48.67,81400.0,38.4338,38.4417,38.347,38.418,81400.0
2011-06-07 12:00:00,48.67,48.73,48.64,48.64,58400.0,38.418,38.4654,38.3943,38.3943,58400.0
2011-06-07 12:05:00,48.64,48.76,48.59,48.74,46500.0,38.3943,38.4891,38.3549,38.4733,46500.0
2011-06-07 12:10:00,48.74,48.82,48.72,48.72,58400.0,38.4733,38.5364,38.4575,38.4575,58400.0
2011-06-07 12:15:00,48.72,48.74,48.52,48.54,89200.0,38.4575,38.4733,38.2996,38.3154,89200.0
2011-06-07 12:20:00,48.53,48.62,48.52,48.6,33400.0,38.3075,38.3786,38.2996,38.3628,33400.0
2011-06-07 12:25:00,48.6,48.69,48.52,48.53,27000.0,38.3628,38.4338,38.2996,38.3075,27000.0
2011-06-07 12:30:00,48.53,48.59,48.53,48.55,60400.0,38.3075,38.3549,38.3075,38.3233,60400.0
2011-06-07 12:35:00,48.55,48.56,48.41,48.42,101900.0,38.3233,38.3312,38.2128,38.2207,101900.0
2011-06-07 12:40:00,48.43,48.46,48.33,48.41,81800.0,38.2286,38.2523,38.1496,38.2128,81800.0
2011-06-07 12:45:00,48.41,48.54,48.39,48.45,58100.0,38.2128,38.3154,38.197,38.2444,58100.0
2011-06-07 12:50:00,48.46,48.56,48.46,48.56,36900.0,38.2523,38.3312,38.2523,38.3312,36900.0
2011-06-07 12:55:00,48.55,48.56,48.47,48.56,48900.0,38.3233,38.3312,38.2602,38.3312,48900.0
2011-06-07 13:00:00,48.56,48.64,48.52,48.63,31500.0,38.3312,38.3943,38.2996,38.3865,31500.0
2011-06-07 13:05:00,48.65,48.7,48.56,48.56,96200.0,38.4022,38.4417,38.3312,38.3312,96200.0
2011-06-07 13:10:00,48.57,48.61,48.51,48.55,157400.0,38.3391,38.3707,38.2917,38.3233,157400.0
2011-06-07 13:15:00,48.57,48.61,48.56,48.6,67200.0,38.3391,38.3707,38.3312,38.3628,67200.0
2011-06-07 13:20:00,48.6,48.61,48.49,48.52,90700.0,38.3628,38.3707,38.2759,38.2996,90700.0
2011-06-07 13:25:00,48.54,48.62,48.54,48.57,30700.0,38.3154,38.3786,38.3154,38.3391,30700.0
2011-06-07 13:30:00,48.58,48.62,48.54,48.61,68600.0,38.347,38.3786,38.3154,38.3707,68600.0
2011-06-07 13:35:00,48.61,48.62,48.55,48.61,60900.0,38.3707,38.3786,38.3233,38.3707,60900.0
2011-06-07 13:40:00,48.62,48.62,48.56,48.58,40000.0,38.3786,38.3786,38.3312,38.347,40000.0
2011-06-07 13:45:00,48.59,48.6,48.5,48.52,80500.0,38.3549,38.3628,38.2838,38.2996,80500.0
2011-06-07 13:50:00,48.51,48.61,48.49,48.53,109200.0,38.2917,38.3707,38.2759,38.3075,109200.0
2011-06-07 13:55:00,48.53,48.54,48.43,48.45,70200.0,38.3075,38.3154,38.2286,38.2444,70200.0
2011-06-07 14:00:00,48.44,48.54,48.44,48.51,75300.0,38.2365,38.3154,38.2365,38.2917,75300.0
2011-06-07 14:05:00,48.51,48.55,48.5,48.54,131000.0,38.2917,38.3233,38.2838,38.3154,131000.0
2011-06-07 14:10:00,48.55,48.56,48.49,48.49,116500.0,38.3233,38.3312,38.2759,38.2759,116500.0
2011-06-07 14:15:00,48.5,48.62,48.47,48.6,87600.0,38.2838,38.3786,38.2602,38.3628,87600.0
2011-06-07 14:20:00,48.61,48.62,48.53,48.53,46500.0,38.3707,38.3786,38.3075,38.3075,46500.0
2011-06-07 14:25:00,48.53,48.66,48.5,48.65,65000.0,38.3075,38.4101,38.2838,38.4022,65000.0
2011-06-07 14:30:00,48.64,48.65,48.55,48.65,85300.0,38.3943,38.4022,38.3233,38.4022,85300.0
2011-06-07 14:35:00,48.64,48.71,48.62,48.69,85600.0,38.3943,38.4496,38.3786,38.4338,85600.0
2011-06-07 14:40:00,48.69,48.72,48.63,48.72,45600.0,38.4338,38.4575,38.3865,38.4575,45600.0
2011-06-07 14:45:00,48.72,48.83,48.72,48.76,54800.0,38.4575,38.5443,38.4575,38.4891,54800.0
2011-06-07 14:50:00,48.77,48.78,48.71,48.78,46200.0,38.497,38.5049,38.4496,38.5049,46200.0
2011-06-07 14:55:00,48.77,48.77,48.65,48.72,67600.0,38.497,38.497,38.4022,38.4575,67600.0
2011-06-07 15:00:00,48.71,48.78,48.67,48.71,44000.0,38.4496,38.5049,38.418,38.4496,44000.0
2011-06-07 15:05:00,48.71,48.74,48.6,48.61,56100.0,38.4496,38.4733,38.3628,38.3707,56100.0
2011-06-07 15:10:00,48.61,48.69,48.61,48.63,81500.0,38.3707,38.4338,38.3707,38.3865,81500.0
2011-06-07 15:15:00,48.63,48.73,48.59,48.67,73200.0,38.3865,38.4654,38.3549,38.418,73200.0
2011-06-07 15:20:00,48.67,48.67,48.45,48.48,76900.0,38.418,38.418,38.2444,38.268,76900.0
2011-06-07 15:25:00,48.48,48.52,48.38,48.39,134400.0,38.268,38.2996,38.1891,38.197,134400.0
2011-06-07 15:30:00,48.38,48.43,48.32,48.41,161400.0,38.1891,38.2286,38.1418,38.2128,161400.0
2011-06-07 15:35:00,48.41,48.49,48.4,48.41,100900.0,38.2128,38.2759,38.2049,38.2128,100900.0
2011-06-07 15:40:00,48.41,48.41,48.15,48.22,193300.0,38.2128,38.2128,38.0076,38.0628,193300.0
2011-06-07 15:45:00,48.21,48.37,48.15,48.2,312900.0,38.0549,38.1812,38.0076,38.047,312900.0
2011-06-07 15:50:00,48.2,48.24,48.03,48.21,382500.0,38.047,38.0786,37.9128,38.0549,382500.0
2011-06-07 15:55:00,48.22,48.23,48.07,48.09,350600.0,38.0628,38.0707,37.9444,37.9602,350600.0
2011-06-08 09:30:00,48.09,48.4,48.03,48.1,321500.0,37.9602,38.2049,37.9128,37.9681,321500.0
2011-06-08 09:35:00,48.07,48.31,47.92,48.28,301100.0,37.9444,38.1339,37.826,38.1102,301100.0
2011-06-08 09:40:00,48.26,48.37,48.03,48.03,170800.0,38.0944,38.1812,37.9128,37.9128,170800.0
2011-06-08 09:45:00,48.04,48.04,47.64,47.66,333100.0,37.9207,37.9207,37.605,37.6208,333100.0
2011-06-08 09:50:00,47.66,47.84,47.59,47.68,178300.0,37.6208,37.7629,37.5655,37.6366,178300.0
2011-06-08 09:55:00,47.68,47.68,47.4,47.6,242600.0,37.6366,37.6366,37.4155,37.5734,242600.0
2011-06-08 10:00:00,47.6,47.96,47.57,47.92,213100.0,37.5734,37.8576,37.5497,37.826,213100.0
2011-06-08 10:05:00,47.91,48.09,47.89,48.07,214900.0,37.8181,37.9602,37.8023,37.9444,214900.0
2011-06-08 10:10:00,48.06,48.1,47.96,48.08,280400.0,37.9365,37.9681,37.8576,37.9523,280400.0
2011-06-08 10:15:00,48.08,48.47,48.08,48.2,255200.0,37.9523,38.2602,37.9523,38.047,255200.0
2011-06-08 10:20:00,48.19,48.2,47.99,48.09,241600.0,38.0391,38.047,37.8813,37.9602,241600.0
2011-06-08 10:25:00,48.08,48.22,48.04,48.18,143000.0,37.9523,38.0628,37.9207,38.0312,143000.0
2011-06-08 10:30:00,48.19,48.36,47.9,47.98,234400.0,38.0391,38.1733,37.8102,37.8734,234400.0
2011-06-08 10:35:00,47.99,48.2,47.99,48.0,141100.0,37.8813,38.047,37.8813,37.8892,141100.0
2011-06-08 10:40:00,48.0,48.19,47.96,47.99,97500.0,37.8892,38.0391,37.8576,37.8813,97500.0
2011-06-08 10:45:00,48.0,48.18,47.99,48.18,101600.0,37.8892,38.0312,37.8813,38.0312,101600.0
2011-06-08 10:50:00,48.18,48.18,47.95,48.03,116900.0,38.0312,38.0312,37.8497,37.9128,116900.0
2011-06-08 10:55:00,48.02,48.06,47.77,47.93,148900.0,37.9049,37.9365,37.7076,37.8339,148900.0
2011-06-08 11:00:00,47.93,48.05,47.92,48.03,99900.0,37.8339,37.9286,37.826,37.9128,99900.0
2011-06-08 11:05:00,48.02,48.05,47.93,47.98,90700.0,37.9049,37.9286,37.8339,37.8734,90700.0
2011-06-08 11:10:00,47.97,47.97,47.69,47.76,133100.0,37.8655,37.8655,37.6445,37.6997,133100.0
2011-06-08 11:15:00,47.75,47.93,47.7,47.9,115300.0,37.6918,37.8339,37.6524,37.8102,115300.0
2011-06-08 11:20:00,47.88,47.92,47.82,47.89,95400.0,37.7944,37.826,37.7471,37.8023,95400.0
2011-06-08 11:25:00,47.89,47.94,47.58,47.6,138200.0,37.8023,37.8418,37.5576,37.5734,138200.0
2011-06-08 11:30:00,47.6,47.7,47.59,47.7,124300.0,37.5734,37.6524,37.5655,37.6524,124300.0
2011-06-08 11:35:00,47.7,47.81,47.65,47.69,154000.0,37.6524,37.7392,37.6129,37.6445,154000.0
2011-06-08 11:40:00,47.68,47.69,47.56,47.58,179000.0,37.6366,37.6445,37.5418,37.5576,179000.0
2011-06-08 11:45:00,47.59,47.67,47.52,47.53,111200.0,37.5655,37.6287,37.5103,37.5182,111200.0
2011-06-08 11:50:00,47.53,47.73,47.47,47.71,163900.0,37.5182,37.676,37.4708,37.6602,163900.0
2011-06-08 11:55:00,47.73,47.83,47.7,47.82,109300.0,37.676,37.755,37.6524,37.7471,109300.0
2011-06-08 12:00:00,47.81,47.88,47.73,47.87,198700.0,37.7392,37.7944,37.676,37.7865,198700.0
2011-06-08 12:05:00,47.86,47.86,47.79,47.85,44300.0,37.7786,37.7786,37.7234,37.7708,44300.0
2011-06-08 12:10:00,47.85,48.02,47.84,47.94,125300.0,37.7708,37.9049,37.7629,37.8418,125300.0
2011-06-08 12:15:00,47.94,47.97,47.82,47.86,82300.0,37.8418,37.8655,37.7471,37.7786,82300.0
2011-06-08 12:20:00,47.86,47.96,47.7,47.71,125400.0,37.7786,37.8576,37.6524,37.6602,125400.0
2011-06-08 12:25:00,47.71,47.78,47.57,47.65,111100.0,37.6602,37.7155,37.5497,37.6129,111100.0
2011-06-08 12:30:00,47.66,47.75,47.6,47.68,115800.0,37.6208,37.6918,37.5734,37.6366,115800.0
2011-06-08 12:35:00,47.68,47.79,47.6,47.79,63400.0,37.6366,37.7234,37.5734,37.7234,63400.0
2011-06-08 12:40:00,47.79,47.86,47.78,47.79,76100.0,37.7234,37.7786,37.7155,37.7234,76100.0
2011-06-08 12:45:00,47.79,47.9,47.79,47.83,56000.0,37.7234,37.8102,37.7234,37.755,56000.0
2011-06-08 12:50:00,47.82,47.96,47.82,47.91,59200.0,37.7471,37.8576,37.7471,37.8181,59200.0
2011-06-08 12:55:00,47.91,48.03,47.87,48.03,60900.0,37.8181,37.9128,37.7865,37.9128,60900.0
2011-06-08 13:00:00,48.02,48.03,47.93,47.99,57600.0,37.9049,37.9128,37.8339,37.8813,57600.0
2011-06-08 13:05:00,48.0,48.16,48.0,48.14,133900.0,37.8892,38.0155,37.8892,37.9997,133900.0
2011-06-08 13:10:00,48.15,48.15,47.97,47.97,91400.0,38.0076,38.0076,37.8655,37.8655,91400.0
2011-06-08 13:15:00,47.97,48.05,47.95,48.05,97900.0,37.8655,37.9286,37.8497,37.9286,97900.0
2011-06-08 13:20:00,48.04,48.04,47.9,47.94,62400.0,37.9207,37.9207,37.8102,37.8418,62400.0
2011-06-08 13:25:00,47.95,48.01,47.9,47.99,43200.0,37.8497,37.8971,37.8102,37.8813,43200.0
2011-06-08 13:30:00,47.98,48.01,47.78,47.81,63100.0,37.8734,37.8971,37.7155,37.7392,63100.0
2011-06-08 13:35:00,47.81,47.88,47.73,47.85,120900.0,37.7392,37.7944,37.676,37.7708,120900.0
2011-06-08 13:40:00,47.84,47.86,47.72,47.75,74700.0,37.7629,37.7786,37.6681,37.6918,74700.0
2011-06-08 13:45:00,47.74,47.81,47.72,47.76,65600.0,37.6839,37.7392,37.6681,37.6997,65600.0
2011-06-08 13:50:00,47.75,47.76,47.59,47.59,91200.0,37.6918,37.6997,37.5655,37.5655,91200.0
2011-06-08 13:55:00,47.59,47.59,47.36,47.46,339400.0,37.5655,37.5655,37.384,37.4629,339400.0
2011-06-08 14:00:00,47.46,47.71,47.41,47.57,172500.0,37.4629,37.6602,37.4234,37.5497,172500.0
2011-06-08 14:05:00,47.57,47.71,47.49,47.61,160500.0,37.5497,37.6602,37.4866,37.5813,160500.0
2011-06-08 14:10:00,47.62,47.64,47.48,47.55,98600.0,37.5892,37.605,37.4787,37.5339,98600.0
2011-06-08 14:15:00,47.57,47.7,47.55,47.67,67000.0,37.5497,37.6524,37.5339,37.6287,67000.0
2011-06-08 14:20:00,47.67,47.7,47.46,47.54,101000.0,37.6287,37.6524,37.4629,37.5261,101000.0
2011-06-08 14:25:00,47.54,47.61,47.51,47.55,87100.0,37.5261,37.5813,37.5024,37.5339,87100.0
2011-06-08 14:30:00,47.55,47.79,47.55,47.73,74200.0,37.5339,37.7234,37.5339,37.676,74200.0
2011-06-08 14:35:00,47.74,47.95,47.73,47.88,136500.0,37.6839,37.8497,37.676,37.7944,136500.0
2011-06-08 14:40:00,47.88,47.97,47.87,47.88,114200.0,37.7944,37.8655,37.7865,37.7944,114200.0
2011-06-08 14:45:00,47.89,47.93,47.8,47.84,84400.0,37.8023,37.8339,37.7313,37.7629,84400.0
2011-06-08 14:50:00,47.85,48.02,47.77,47.97,111500.0,37.7708,37.9049,37.7076,37.8655,111500.0
2011-06-08 14:55:00,47.97,48.04,47.88,47.89,86100.0,37.8655,37.9207,37.7944,37.8023,86100.0
2011-06-08 15:00:00,47.9,47.93,47.76,47.84,114000.0,37.8102,37.8339,37.6997,37.7629,114000.0
2011-06-08 15:05:00,47.85,47.85,47.75,47.8,76100.0,37.7708,37.7708,37.6918,37.7313,76100.0
2011-06-08 15:10:00,47.8,47.84,47.66,47.71,121200.0,37.7313,37.7629,37.6208,37.6602,121200.0
2011-06-08 15:15:00,47.71,47.73,47.56,47.6,125400.0,37.6602,37.676,37.5418,37.5734,125400.0
2011-06-08 15:20:00,47.6,47.61,47.46,47.46,185300.0,37.5734,37.5813,37.4629,37.4629,185300.0
2011-06-08 15:25:00,47.47,47.61,47.45,47.6,191000.0,37.4708,37.5813,37.455,37.5734,191000.0
2011-06-08 15:30:00,47.6,47.7,47.58,47.59,219100.0,37.5734,37.6524,37.5576,37.5655,219100.0
2011-06-08 15:35:00,47.59,47.71,47.53,47.65,198400.0,37.5655,37.6602,37.5182,37.6129,198400.0
2011-06-08 15:40:00,47.65,47.76,47.61,47.76,195000.0,37.6129,37.6997,37.5813,37.6997,195000.0
2011-06-08 15:45:00,47.76,47.91,47.73,47.78,280900.0,37.6997,37.8181,37.676,37.7155,280900.0
2011-06-08 15:50:00,47.78,47.83,47.74,47.77,262600.0,37.7155,37.755,37.6839,37.7076,262600.0
2011-06-08 15:55:00,47.77,47.79,47.63,47.68,341200.0,37.7076,37.7234,37.5971,37.6366,341200.0
2011-06-09 09:30:00,47.97,48.23,47.9,47.95,99500.0,37.8655,38.0707,37.8102,37.8497,99500.0
2011-06-09 09:35:00,47.96,48.07,47.76,48.05,149300.0,37.8576,37.9444,37.6997,37.9286,149300.0
2011-06-09 09:40:00,48.05,48.15,48.02,48.04,93800.0,37.9286,38.0076,37.9049,37.9207,93800.0
2011-06-09 09:45:00,48.03,48.19,47.89,48.18,73300.0,37.9128,38.0391,37.8023,38.0312,73300.0
2011-06-09 09:50:00,48.17,48.29,48.08,48.27,91800.0,38.0233,38.1181,37.9523,38.1023,91800.0
2011-06-09 09:55:00,48.28,48.42,48.26,48.28,138900.0,38.1102,38.2207,38.0944,38.1102,138900.0
2011-06-09 10:00:00,48.28,48.46,48.28,48.41,211500.0,38.1102,38.2523,38.1102,38.2128,211500.0
2011-06-09 10:05:00,48.41,48.45,48.3,48.38,140300.0,38.2128,38.2444,38.126,38.1891,140300.0
2011-06-09 10:10:00,48.37,48.38,48.1,48.14,212800.0,38.1812,38.1891,37.9681,37.9997,212800.0
2011-06-09 10:15:00,48.14,48.23,48.11,48.2,101700.0,37.9997,38.0707,37.976,38.047,101700.0
2011-06-09 10:20:00,48.2,48.26,48.15,48.25,62600.0,38.047,38.0944,38.0076,38.0865,62600.0
2011-06-09 10:25:00,48.22,48.32,48.22,48.27,49300.0,38.0628,38.1418,38.0628,38.1023,49300.0
2011-06-09 10:30:00,48.27,48.39,48.22,48.26,150500.0,38.1023,38.197,38.0628,38.0944,150500.0
2011-06-09 10:35:00,48.26,48.31,48.14,48.19,61400.0,38.0944,38.1339,37.9997,38.0391,61400.0
2011-06-09 10:40:00,48.19,48.19,47.98,47.98,122300.0,38.0391,38.0391,37.8734,37.8734,122300.0
2011-06-09 10:45:00,47.98,48.09,47.96,48.02,112200.0,37.8734,37.9602,37.8576,37.9049,112200.0
2011-06-09 10:50:00,48.03,48.09,47.97,47.98,111700.0,37.9128,37.9602,37.8655,37.8734,111700.0
2011-06-09 10:55:00,47.98,48.13,47.95,48.06,72800.0,37.8734,37.9918,37.8497,37.9365,72800.0
2011-06-09 11:00:00,48.05,48.16,47.99,48.1,121700.0,37.9286,38.0155,37.8813,37.9681,121700.0
2011-06-09 11:05:00,48.1,48.2,48.08,48.12,94500.0,37.9681,38.047,37.9523,37.9839,94500.0
2011-06-09 11:10:00,48.11,48.21,48.09,48.19,106300.0,37.976,38.0549,37.9602,38.0391,106300.0
2011-06-09 11:15:00,48.17,48.25,48.16,48.24,110800.0,38.0233,38.0865,38.0155,38.0786,110800.0
2011-06-09 11:20:00,48.24,48.37,48.22,48.26,195800.0,38.0786,38.1812,38.0628,38.0944,195800.0
2011-06-09 11:25:00,48.26,48.31,48.17,48.28,111800.0,38.0944,38.1339,38.0233,38.1102,111800.0
2011-06-09 11:30:00,48.26,48.3,48.24,48.25,91600.0,38.0944,38.126,38.0786,38.0865,91600.0
2011-06-09 11:35:00,48.24,48.37,48.22,48.3,100200.0,38.0786,38.1812,38.0628,38.126,100200.0
2011-06-09 11:40:00,48.29,48.37,48.29,48.32,60100.0,38.1181,38.1812,38.1181,38.1418,60100.0
2011-06-09 11:45:00,48.33,48.45,48.33,48.44,95200.0,38.1496,38.2444,38.1496,38.2365,95200.0
2011-06-09 11:50:00,48.43,48.58,48.42,48.53,604600.0,38.2286,38.347,38.2207,38.3075,604600.0
2011-06-09 11:55:00,48.52,48.62,48.48,48.51,80300.0,38.2996,38.3786,38.268,38.2917,80300.0
2011-06-09 12:00:00,48.51,48.67,48.48,48.66,239900.0,38.2917,38.418,38.268,38.4101,239900.0
2011-06-09 12:05:00,48.66,48.71,48.61,48.66,153800.0,38.4101,38.4496,38.3707,38.4101,153800.0
2011-06-09 12:10:00,48.66,48.73,48.59,48.65,117300.0,38.4101,38.4654,38.3549,38.4022,117300.0
2011-06-09 12:15:00,48.65,48.66,48.58,48.61,96900.0,38.4022,38.4101,38.347,38.3707,96900.0
2011-06-09 12:20:00,48.62,48.63,48.49,48.52,84200.0,38.3786,38.3865,38.2759,38.2996,84200.0
2011-06-09 12:25:00,48.52,48.54,48.46,48.52,50600.0,38.2996,38.3154,38.2523,38.2996,50600.0
2011-06-09 12:30:00,48.52,48.61,48.5,48.55,151200.0,38.2996,38.3707,38.2838,38.3233,151200.0
2011-06-09 12:35:00,48.54,48.54,48.4,48.4,64300.0,38.3154,38.3154,38.2049,38.2049,64300.0
2011-06-09 12:40:00,48.4,48.47,48.38,48.44,61900.0,38.2049,38.2602,38.1891,38.2365,61900.0
2011-06-09 12:45:00,48.44,48.59,48.41,48.56,69500.0,38.2365,38.3549,38.2128,38.3312,69500.0
2011-06-09 12:50:00,48.55,48.62,48.52,48.59,50900.0,38.3233,38.3786,38.2996,38.3549,50900.0
2011-06-09 12:55:00,48.59,48.63,48.56,48.58,147600.0,38.3549,38.3865,38.3312,38.347,147600.0
2011-06-09 13:00:00,48.58,48.68,48.57,48.62,87100.0,38.347,38.4259,38.3391,38.3786,87100.0
2011-06-09 13:05:00,48.62,48.68,48.57,48.67,95100.0,38.3786,38.4259,38.3391,38.418,95100.0
2011-06-09 13:10:00,48.66,48.68,48.54,48.57,83600.0,38.4101,38.4259,38.3154,38.3391,83600.0
2011-06-09 13:15:00,48.57,48.62,48.56,48.58,104600.0,38.3391,38.3786,38.3312,38.347,104600.0
2011-06-09 13:20:00,48.58,48.67,48.58,48.67,37900.0,38.347,38.418,38.347,38.418,37900.0
2011-06-09 13:25:00,48.67,48.67,48.6,48.64,49300.0,38.418,38.418,38.3628,38.3943,49300.0
2011-06-09 13:30:00,48.64,48.72,48.64,48.71,97300.0,38.3943,38.4575,38.3943,38.4496,97300.0
2011-06-09 13:35:00,48.72,48.77,48.65,48.68,66300.0,38.4575,38.497,38.4022,38.4259,66300.0
2011-06-09 13:40:00,48.69,48.75,48.65,48.72,89900.0,38.4338,38.4812,38.4022,38.4575,89900.0
2011-06-09 13:45:00,48.73,48.75,48.64,48.71,58500.0,38.4654,38.4812,38.3943,38.4496,58500.0
2011-06-09 13:50:00,48.71,48.82,48.71,48.82,64100.0,38.4496,38.5364,38.4496,38.5364,64100.0
2011-06-09 13:55:00,48.81,48.88,48.8,48.84,85600.0,38.5285,38.5838,38.5206,38.5522,85600.0
2011-06-09 14:00:00,48.83,48.88,48.8,48.87,147600.0,38.5443,38.5838,38.5206,38.5759,147600.0
2011-06-09 14:05:00,48.87,48.87,48.74,48.74,55900.0,38.5759,38.5759,38.4733,38.4733,55900.0
2011-06-09 14:10:00,48.75,48.88,48.74,48.86,93900.0,38.4812,38.5838,38.4733,38.568,93900.0
2011-06-09 14:15:00,48.86,48.98,48.86,48.97,101900.0,38.568,38.6627,38.568,38.6548,101900.0
2011-06-09 14:20:00,48.98,49.25,48.98,48.99,207800.0,38.6627,38.8759,38.6627,38.6706,207800.0
2011-06-09 14:25:00,48.99,49.02,48.97,49.0,86900.0,38.6706,38.6943,38.6548,38.6785,86900.0
2011-06-09 14:30:00,48.99,49.0,48.84,48.88,121700.0,38.6706,38.6785,38.5522,38.5838,121700.0
2011-06-09 14:35:00,48.87,48.93,48.86,48.93,58700.0,38.5759,38.6233,38.568,38.6233,58700.0
2011-06-09 14:40:00,48.93,49.03,48.93,48.97,65700.0,38.6233,38.7022,38.6233,38.6548,65700.0
2011-06-09 14:45:00,48.97,48.99,48.93,48.94,35300.0,38.6548,38.6706,38.6233,38.6312,35300.0
2011-06-09 14:50:00,48.94,49.03,48.94,49.02,55700.0,38.6312,38.7022,38.6312,38.6943,55700.0
2011-06-09 14:55:00,49.02,49.15,48.95,49.14,235400.0,38.6943,38.7969,38.639,38.789,235400.0
2011-06-09 15:00:00,49.13,49.2,49.1,49.2,108000.0,38.7811,38.8364,38.7575,38.8364,108000.0
2011-06-09 15:05:00,49.19,49.2,49.12,49.14,81300.0,38.8285,38.8364,38.7732,38.789,81300.0
2011-06-09 15:10:00,49.15,49.21,49.14,49.17,82000.0,38.7969,38.8443,38.789,38.8127,82000.0
2011-06-09 15:15:00,49.17,49.23,49.14,49.16,125600.0,38.8127,38.8601,38.789,38.8048,125600.0
2011-06-09 15:20:00,49.15,49.16,49.05,49.05,163100.0,38.7969,38.8048,38.718,38.718,163100.0
2011-06-09 15:25:00,49.05,49.07,48.97,48.99,171400.0,38.718,38.7338,38.6548,38.6706,171400.0
2011-06-09 15:30:00,48.99,49.15,48.97,49.14,339700.0,38.6706,38.7969,38.6548,38.789,339700.0
2011-06-09 15:35:00,49.14,49.2,49.09,49.11,148300.0,38.789,38.8364,38.7496,38.7653,148300.0
2011-06-09 15:40:00,49.11,49.17,49.02,49.14,172400.0,38.7653,38.8127,38.6943,38.789,172400.0
2011-06-09 15:45:00,49.14,49.14,48.92,49.03,383000.0,38.789,38.789,38.6154,38.7022,383000.0
2011-06-09 15:50:00,49.04,49.04,48.93,48.94,352800.0,38.7101,38.7101,38.6233,38.6312,352800.0
2011-06-09 15:55:00,48.95,48.95,48.9,48.93,564700.0,38.639,38.639,38.5996,38.6233,564700.0
2011-06-10 09:30:00,48.69,48.69,48.36,48.43,130400.0,38.4338,38.4338,38.1733,38.2286,130400.0
2011-06-10 09:35:00,48.42,48.48,48.28,48.48,125600.0,38.2207,38.268,38.1102,38.268,125600.0
2011-06-10 09:40:00,48.47,48.54,48.31,48.39,145800.0,38.2602,38.3154,38.1339,38.197,145800.0
2011-06-10 09:45:00,48.38,48.57,48.3,48.44,82400.0,38.1891,38.3391,38.126,38.2365,82400.0
2011-06-10 09:50:00,48.44,48.55,48.36,48.47,163000.0,38.2365,38.3233,38.1733,38.2602,163000.0
2011-06-10 09:55:00,48.46,48.53,48.42,48.46,219000.0,38.2523,38.3075,38.2207,38.2523,219000.0
2011-06-10 10:00:00,48.46,48.46,48.23,48.34,197500.0,38.2523,38.2523,38.0707,38.1575,197500.0
2011-06-10 10:05:00,48.33,48.42,48.25,48.38,187100.0,38.1496,38.2207,38.0865,38.1891,187100.0
2011-06-10 10:10:00,48.36,48.51,48.33,48.46,117000.0,38.1733,38.2917,38.1496,38.2523,117000.0
2011-06-10 10:15:00,48.46,48.6,48.42,48.57,86500.0,38.2523,38.3628,38.2207,38.3391,86500.0
2011-06-10 10:20:00,48.56,48.63,48.39,48.51,125400.0,38.3312,38.3865,38.197,38.2917,125400.0
2011-06-10 10:25:00,48.5,48.6,48.46,48.59,70100.0,38.2838,38.3628,38.2523,38.3549,70100.0
2011-06-10 10:30:00,48.59,48.61,48.41,48.54,115600.0,38.3549,38.3707,38.2128,38.3154,115600.0
2011-06-10 10:35:00,48.55,48.58,48.46,48.46,81600.0,38.3233,38.347,38.2523,38.2523,81600.0
2011-06-10 10:40:00,48.46,48.49,48.36,48.48,231100.0,38.2523,38.2759,38.1733,38.268,231100.0
2011-06-10 10:45:00,48.48,48.55,48.34,48.55,201300.0,38.268,38.3233,38.1575,38.3233,201300.0
2011-06-10 10:50:00,48.55,48.58,48.34,48.35,194500.0,38.3233,38.347,38.1575,38.1654,194500.0
2011-06-10 10:55:00,48.35,48.44,48.35,48.41,159000.0,38.1654,38.2365,38.1654,38.2128,159000.0
2011-06-10 11:00:00,48.4,48.41,48.27,48.31,78100.0,38.2049,38.2128,38.1023,38.1339,78100.0
2011-06-10 11:05:00,48.32,48.33,48.07,48.15,201900.0,38.1418,38.1496,37.9444,38.0076,201900.0
2011-06-10 11:10:00,48.16,48.35,48.14,48.19,126300.0,38.0155,38.1654,37.9997,38.0391,126300.0
2011-06-10 11:15:00,48.2,48.35,48.17,48.35,72800.0,38.047,38.1654,38.0233,38.1654,72800.0
2011-06-10 11:20:00,48.34,48.38,48.27,48.29,57300.0,38.1575,38.1891,38.1023,38.1181,57300.0
2011-06-10 11:25:00,48.3,48.31,48.17,48.17,84000.0,38.126,38.1339,38.0233,38.0233,84000.0
2011-06-10 11:30:00,48.18,48.19,48.1,48.13,121300.0,38.0312,38.0391,37.9681,37.9918,121300.0
2011-06-10 11:35:00,48.13,48.21,48.07,48.1,102600.0,37.9918,38.0549,37.9444,37.9681,102600.0
2011-06-10 11:40:00,48.11,48.22,48.06,48.19,105000.0,37.976,38.0628,37.9365,38.0391,105000.0
2011-06-10 11:45:00,48.2,48.31,48.16,48.31,74000.0,38.047,38.1339,38.0155,38.1339,74000.0
2011-06-10 11:50:00,48.3,48.33,48.25,48.31,61800.0,38.126,38.1496,38.0865,38.1339,61800.0
2011-06-10 11:55:00,48.31,48.32,48.24,48.26,62500.0,38.1339,38.1418,38.0786,38.0944,62500.0
2011-06-10 12:00:00,48.25,48.39,48.25,48.38,64800.0,38.0865,38.197,38.0865,38.1891,64800.0
2011-06-10 12:05:00,48.37,48.37,48.25,48.28,37500.0,38.1812,38.1812,38.0865,38.1102,37500.0
2011-06-10 12:10:00,48.3,48.3,48.23,48.25,135200.0,38.126,38.126,38.0707,38.0865,135200.0
2011-06-10 12:15:00,48.24,48.35,48.24,48.35,56600.0,38.0786,38.1654,38.0786,38.1654,56600.0
2011-06-10 12:20:00,48.35,48.39,48.32,48.37,39000.0,38.1654,38.197,38.1418,38.1812,39000.0
2011-06-10 12:25:00,48.36,48.39,48.24,48.25,116000.0,38.1733,38.197,38.0786,38.0865,116000.0
2011-06-10 12:30:00,48.25,48.43,48.24,48.39,77400.0,38.0865,38.2286,38.0786,38.197,77400.0
2011-06-10 12:35:00,48.39,48.41,48.33,48.39,44400.0,38.197,38.2128,38.1496,38.197,44400.0
2011-06-10 12:40:00,48.38,48.41,48.33,48.34,50100.0,38.1891,38.2128,38.1496,38.1575,50100.0
2011-06-10 12:45:00,48.34,48.37,48.28,48.3,45700.0,38.1575,38.1812,38.1102,38.126,45700.0
2011-06-10 12:50:00,48.3,48.34,48.26,48.3,74400.0,38.126,38.1575,38.0944,38.126,74400.0
2011-06-10 12:55:00,48.29,48.31,48.24,48.24,26500.0,38.1181,38.1339,38.0786,38.0786,26500.0
2011-06-10 13:00:00,48.24,48.25,48.16,48.22,37900.0,38.0786,38.0865,38.0155,38.0628,37900.0
2011-06-10 13:05:00,48.22,48.24,48.18,48.18,29200.0,38.0628,38.0786,38.0312,38.0312,29200.0
2011-06-10 13:10:00,48.19,48.19,48.07,48.11,36800.0,38.0391,38.0391,37.9444,37.976,36800.0
2011-06-10 13:15:00,48.11,48.19,48.1,48.16,46000.0,37.976,38.0391,37.9681,38.0155,46000.0
2011-06-10 13:20:00,48.16,48.22,48.16,48.17,84700.0,38.0155,38.0628,38.0155,38.0233,84700.0
2011-06-10 13:25:00,48.17,48.23,48.13,48.22,40200.0,38.0233,38.0707,37.9918,38.0628,40200.0
2011-06-10 13:30:00,48.23,48.24,48.13,48.13,30400.0,38.0707,38.0786,37.9918,37.9918,30400.0
2011-06-10 13:35:00,48.13,48.14,48.05,48.11,58000.0,37.9918,37.9997,37.9286,37.976,58000.0
2011-06-10 13:40:00,48.1,48.12,48.03,48.04,74000.0,37.9681,37.9839,37.9128,37.9207,74000.0
2011-06-10 13:45:00,48.04,48.11,47.99,48.11,99000.0,37.9207,37.976,37.8813,37.976,99000.0
2011-06-10 13:50:00,48.11,48.15,48.03,48.13,99700.0,37.976,38.0076,37.9128,37.9918,99700.0
2011-06-10 13:55:00,48.13,48.19,48.05,48.09,66600.0,37.9918,38.0391,37.9286,37.9602,66600.0
2011-06-10 14:00:00,48.09,48.26,48.09,48.26,69800.0,37.9602,38.0944,37.9602,38.0944,69800.0
2011-06-10 14:05:00,48.26,48.44,48.2,48.26,118100.0,38.0944,38.2365,38.047,38.0944,118100.0
2011-06-10 14:10:00,48.26,48.28,48.14,48.2,124200.0,38.0944,38.1102,37.9997,38.047,124200.0
2011-06-10 14:15:00,48.2,48.26,48.13,48.22,105500.0,38.047,38.0944,37.9918,38.0628,105500.0
2011-06-10 14:20:00,48.22,48.24,48.04,48.08,133500.0,38.0628,38.0786,37.9207,37.9523,133500.0
2011-06-10 14:25:00,48.08,48.22,48.04,48.11,84500.0,37.9523,38.0628,37.9207,37.976,84500.0
2011-06-10 14:30:00,48.11,48.24,48.11,48.17,128900.0,37.976,38.0786,37.976,38.0233,128900.0
2011-06-10 14:35:00,48.16,48.21,48.1,48.17,106500.0,38.0155,38.0549,37.9681,38.0233,106500.0
2011-06-10 14:40:00,48.16,48.29,48.16,48.26,167800.0,38.0155,38.1181,38.0155,38.0944,167800.0
2011-06-10 14:45:00,48.26,48.35,48.22,48.33,109600.0,38.0944,38.1654,38.0628,38.1496,109600.0
2011-06-10 14:50:00,48.33,48.38,48.3,48.36,104200.0,38.1496,38.1891,38.126,38.1733,104200.0
2011-06-10 14:55:00,48.35,48.5,48.33,48.49,112600.0,38.1654,38.2838,38.1496,38.2759,112600.0
2011-06-10 15:00:00,48.48,48.55,48.36,48.38,157000.0,38.268,38.3233,38.1733,38.1891,157000.0
2011-06-10 15:05:00,48.37,48.4,48.27,48.35,121400.0,38.1812,38.2049,38.1023,38.1654,121400.0
2011-06-10 15:10:00,48.35,48.43,48.33,48.33,109400.0,38.1654,38.2286,38.1496,38.1496,109400.0
2011-06-10 15:15:00,48.33,48.42,48.3,48.32,72900.0,38.1496,38.2207,38.126,38.1418,72900.0
2011-06-10 15:20:00,48.32,48.33,48.26,48.3,113800.0,38.1418,38.1496,38.0944,38.126,113800.0
2011-06-10 15:25:00,48.3,48.35,48.21,48.25,102900.0,38.126,38.1654,38.0549,38.0865,102900.0
2011-06-10 15:30:00,48.25,48.34,48.22,48.29,140100.0,38.0865,38.1575,38.0628,38.1181,140100.0
2011-06-10 15:35:00,48.29,48.3,48.11,48.15,146600.0,38.1181,38.126,37.976,38.0076,146600.0
2011-06-10 15:40:00,48.14,48.19,48.06,48.07,142400.0,37.9997,38.0391,37.9365,37.9444,142400.0
2011-06-10 15:45:00,48.07,48.13,48.03,48.07,189100.0,37.9444,37.9918,37.9128,37.9444,189100.0
2011-06-10 15:50:00,48.06,48.09,47.94,47.95,264300.0,37.9365,37.9602,37.8418,37.8497,264300.0
2011-06-10 15:55:00,47.95,48.07,47.95,48.01,336600.0,37.8497,37.9444,37.8497,37.8971,336600.0
2011-06-13 09:30:00,48.06,48.07,47.9,48.04,79600.0,37.9365,37.9444,37.8102,37.9207,79600.0
2011-06-13 09:35:00,48.05,48.11,47.96,47.98,123300.0,37.9286,37.976,37.8576,37.8734,123300.0
2011-06-13 09:40:00,47.99,48.21,47.95,48.18,119900.0,37.8813,38.0549,37.8497,38.0312,119900.0
2011-06-13 09:45:00,48.16,48.27,48.01,48.02,99600.0,38.0155,38.1023,37.8971,37.9049,99600.0
2011-06-13 09:50:00,48.01,48.09,47.91,47.95,97700.0,37.8971,37.9602,37.8181,37.8497,97700.0
2011-06-13 09:55:00,47.96,48.1,47.96,48.04,38600.0,37.8576,37.9681,37.8576,37.9207,38600.0
2011-06-13 10:00:00,48.04,48.21,47.98,48.08,186500.0,37.9207,38.0549,37.8734,37.9523,186500.0
2011-06-13 10:05:00,48.07,48.07,47.86,47.87,158000.0,37.9444,37.9444,37.7786,37.7865,158000.0
2011-06-13 10:10:00,47.87,47.88,47.55,47.57,251600.0,37.7865,37.7944,37.5339,37.5497,251600.0
2011-06-13 10:15:00,47.58,47.75,47.43,47.75,141300.0,37.5576,37.6918,37.4392,37.6918,141300.0
2011-06-13 10:20:00,47.75,47.89,47.63,47.82,139800.0,37.6918,37.8023,37.5971,37.7471,139800.0
2011-06-13 10:25:00,47.83,47.84,47.66,47.72,90400.0,37.755,37.7629,37.6208,37.6681,90400.0
2011-06-13 10:30:00,47.74,47.74,47.44,47.52,96100.0,37.6839,37.6839,37.4471,37.5103,96100.0
2011-06-13 10:35:00,47.51,47.57,47.46,47.55,118200.0,37.5024,37.5497,37.4629,37.5339,118200.0
2011-06-13 10:40:00,47.55,47.59,47.14,47.18,193800.0,37.5339,37.5655,37.2103,37.2419,193800.0
2011-06-13 10:45:00,47.19,47.28,47.11,47.19,192000.0,37.2498,37.3208,37.1866,37.2498,192000.0
2011-06-13 10:50:00,47.2,47.33,47.15,47.2,79800.0,37.2577,37.3603,37.2182,37.2577,79800.0
2011-06-13 10:55:00,47.21,47.33,47.21,47.29,91000.0,37.2656,37.3603,37.2656,37.3287,91000.0
2011-06-13 11:00:00,47.29,47.29,47.12,47.14,116900.0,37.3287,37.3287,37.1945,37.2103,116900.0
2011-06-13 11:05:00,47.14,47.18,47.03,47.03,116100.0,37.2103,37.2419,37.1235,37.1235,116100.0
2011-06-13 11:10:00,47.03,47.09,46.94,47.01,248900.0,37.1235,37.1708,37.0524,37.1077,248900.0
2011-06-13 11:15:00,47.02,47.05,46.92,46.97,110400.0,37.1156,37.1393,37.0367,37.0761,110400.0
2011-06-13 11:20:00,46.97,47.27,46.97,47.26,98000.0,37.0761,37.3129,37.0761,37.305,98000.0
2011-06-13 11:25:00,47.26,47.42,47.24,47.34,201800.0,37.305,37.4313,37.2892,37.3682,201800.0
2011-06-13 11:30:00,47.33,47.41,47.15,47.16,104700.0,37.3603,37.4234,37.2182,37.2261,104700.0
2011-06-13 11:35:00,47.16,47.19,47.11,47.14,77900.0,37.2261,37.2498,37.1866,37.2103,77900.0
2011-06-13 11:40:00,47.13,47.15,47.04,47.05,63700.0,37.2024,37.2182,37.1314,37.1393,63700.0
2011-06-13 11:45:00,47.05,47.1,46.88,46.91,146200.0,37.1393,37.1787,37.0051,37.0288,146200.0
2011-06-13 11:50:00,46.91,46.93,46.88,46.88,123200.0,37.0288,37.0445,37.0051,37.0051,123200.0
2011-06-13 11:55:00,46.88,46.91,46.78,46.8,158700.0,37.0051,37.0288,36.9261,36.9419,158700.0
2011-06-13 12:00:00,46.81,46.82,46.67,46.75,243500.0,36.9498,36.9577,36.8393,36.9025,243500.0
2011-06-13 12:05:00,46.74,46.83,46.68,46.68,98600.0,36.8946,36.9656,36.8472,36.8472,98600.0
2011-06-13 12:10:00,46.69,46.69,46.57,46.62,162400.0,36.8551,36.8551,36.7604,36.7998,162400.0
2011-06-13 12:15:00,46.62,46.63,46.39,46.41,209600.0,36.7998,36.8077,36.6183,36.6341,209600.0
2011-06-13 12:20:00,46.41,46.46,46.32,46.34,228400.0,36.6341,36.6735,36.563,36.5788,228400.0
2011-06-13 12:25:00,46.35,46.47,46.33,46.47,77900.0,36.5867,36.6814,36.5709,36.6814,77900.0
2011-06-13 12:30:00,46.47,46.57,46.44,46.53,141000.0,36.6814,36.7604,36.6578,36.7288,141000.0
2011-06-13 12:35:00,46.53,46.54,46.42,46.54,126600.0,36.7288,36.7367,36.642,36.7367,126600.0
2011-06-13 12:40:00,46.53,46.58,46.44,46.57,75100.0,36.7288,36.7683,36.6578,36.7604,75100.0
2011-06-13 12:45:00,46.57,46.59,46.47,46.48,82000.0,36.7604,36.7762,36.6814,36.6893,82000.0
2011-06-13 12:50:00,46.47,46.53,46.41,46.41,81900.0,36.6814,36.7288,36.6341,36.6341,81900.0
2011-06-13 12:55:00,46.41,46.44,46.35,46.38,93300.0,36.6341,36.6578,36.5867,36.6104,93300.0
2011-06-13 13:00:00,46.38,46.39,46.14,46.14,171200.0,36.6104,36.6183,36.421,36.421,171200.0
2011-06-13 13:05:00,46.15,46.17,46.04,46.11,118300.0,36.4288,36.4446,36.342,36.3973,118300.0
2011-06-13 13:10:00,46.12,46.25,46.08,46.24,121100.0,36.4052,36.5078,36.3736,36.4999,121100.0
2011-06-13 13:15:00,46.25,46.39,46.18,46.39,90700.0,36.5078,36.6183,36.4525,36.6183,90700.0
2011-06-13 13:20:00,46.39,46.46,46.36,46.45,95100.0,36.6183,36.6735,36.5946,36.6657,95100.0
2011-06-13 13:25:00,46.45,46.53,46.42,46.5,102600.0,36.6657,36.7288,36.642,36.7051,102600.0
2011-06-13 13:30:00,46.49,46.51,46.39,46.39,109600.0,36.6972,36.713,36.6183,36.6183,109600.0
2011-06-13 13:35:00,46.41,46.52,46.34,46.51,70400.0,36.6341,36.7209,36.5788,36.713,70400.0
2011-06-13 13:40:00,46.51,46.55,46.45,46.47,117700.0,36.713,36.7446,36.6657,36.6814,117700.0
2011-06-13 13:45:00,46.47,46.5,46.42,46.45,33200.0,36.6814,36.7051,36.642,36.6657,33200.0
2011-06-13 13:50:00,46.44,46.62,46.43,46.59,122700.0,36.6578,36.7998,36.6499,36.7762,122700.0
2011-06-13 13:55:00,46.58,46.68,46.51,46.68,103200.0,36.7683,36.8472,36.713,36.8472,103200.0
2011-06-13 14:00:00,46.68,46.72,46.6,46.72,79100.0,36.8472,36.8788,36.7841,36.8788,79100.0
2011-06-13 14:05:00,46.73,46.86,46.71,46.81,139000.0,36.8867,36.9893,36.8709,36.9498,139000.0
2011-06-13 14:10:00,46.81,46.82,46.69,46.72,96000.0,36.9498,36.9577,36.8551,36.8788,96000.0
2011-06-13 14:15:00,46.72,46.76,46.6,46.62,83200.0,36.8788,36.9104,36.7841,36.7998,83200.0
2011-06-13 14:20:00,46.61,46.67,46.54,46.66,51400.0,36.792,36.8393,36.7367,36.8314,51400.0
2011-06-13 14:25:00,46.65,46.66,46.58,46.59,47700.0,36.8235,36.8314,36.7683,36.7762,47700.0
2011-06-13 14:30:00,46.59,46.59,46.49,46.5,72100.0,36.7762,36.7762,36.6972,36.7051,72100.0
2011-06-13 14:35:00,46.51,46.56,46.43,46.51,93900.0,36.713,36.7525,36.6499,36.713,93900.0
2011-06-13 14:40:00,46.51,46.69,46.48,46.65,77700.0,36.713,36.8551,36.6893,36.8235,77700.0
2011-06-13 14:45:00,46.65,46.85,46.64,46.85,103600.0,36.8235,36.9814,36.8156,36.9814,103600.0
2011-06-13 14:50:00,46.85,46.86,46.7,46.72,82400.0,36.9814,36.9893,36.863,36.8788,82400.0
2011-06-13 14:55:00,46.72,46.74,46.63,46.63,48300.0,36.8788,36.8946,36.8077,36.8077,48300.0
2011-06-13 15:00:00,46.63,46.77,46.58,46.77,63300.0,36.8077,36.9182,36.7683,36.9182,63300.0
2011-06-13 15:05:00,46.76,46.91,46.75,46.9,147700.0,36.9104,37.0288,36.9025,37.0209,147700.0
2011-06-13 15:10:00,46.91,46.92,46.82,46.88,98700.0,37.0288,37.0367,36.9577,37.0051,98700.0
2011-06-13 15:15:00,46.87,46.88,46.7,46.81,110300.0,36.9972,37.0051,36.863,36.9498,110300.0
2011-06-13 15:20:00,46.8,46.82,46.69,46.71,131900.0,36.9419,36.9577,36.8551,36.8709,131900.0
2011-06-13 15:25:00,46.69,46.84,46.67,46.79,170200.0,36.8551,36.9735,36.8393,36.934,170200.0
2011-06-13 15:30:00,46.79,46.8,46.66,46.78,125600.0,36.934,36.9419,36.8314,36.9261,125600.0
2011-06-13 15:35:00,46.78,46.84,46.72,46.73,239600.0,36.9261,36.9735,36.8788,36.8867,239600.0
2011-06-13 15:40:00,46.73,46.74,46.58,46.63,298400.0,36.8867,36.8946,36.7683,36.8077,298400.0
2011-06-13 15:45:00,46.64,46.78,46.55,46.73,319200.0,36.8156,36.9261,36.7446,36.8867,319200.0
2011-06-13 15:50:00,46.72,46.89,46.7,46.89,276900.0,36.8788,37.013,36.863,37.013,276900.0
2011-06-13 15:55:00,46.89,46.9,46.84,46.85,458900.0,37.013,37.0209,36.9735,36.9814,458900.0
2011-06-14 09:30:00,47.46,47.72,47.46,47.65,169900.0,37.4629,37.6681,37.4629,37.6129,169900.0
2011-06-14 09:35:00,47.65,47.77,47.4,47.42,133500.0,37.6129,37.7076,37.4155,37.4313,133500.0
2011-06-14 09:40:00,47.42,47.48,47.23,47.48,128000.0,37.4313,37.4787,37.2814,37.4787,128000.0
2011-06-14 09:45:00,47.48,47.66,47.43,47.51,180700.0,37.4787,37.6208,37.4392,37.5024,180700.0
2011-06-14 09:50:00,47.51,47.53,47.44,47.47,117500.0,37.5024,37.5182,37.4471,37.4708,117500.0
2011-06-14 09:55:00,47.47,47.59,47.4,47.53,192400.0,37.4708,37.5655,37.4155,37.5182,192400.0
2011-06-14 10:00:00,47.53,47.58,47.48,47.54,92200.0,37.5182,37.5576,37.4787,37.5261,92200.0
2011-06-14 10:05:00,47.54,47.77,47.52,47.72,158500.0,37.5261,37.7076,37.5103,37.6681,158500.0
2011-06-14 10:10:00,47.72,47.82,47.7,47.81,238400.0,37.6681,37.7471,37.6524,37.7392,238400.0
2011-06-14 10:15:00,47.8,47.89,47.75,47.81,174100.0,37.7313,37.8023,37.6918,37.7392,174100.0
2011-06-14 10:20:00,47.82,47.83,47.7,47.72,250500.0,37.7471,37.755,37.6524,37.6681,250500.0
2011-06-14 10:25:00,47.71,47.9,47.68,47.9,166400.0,37.6602,37.8102,37.6366,37.8102,166400.0
2011-06-14 10:30:00,47.9,48.1,47.89,48.07,241500.0,37.8102,37.9681,37.8023,37.9444,241500.0
2011-06-14 10:35:00,48.07,48.1,47.87,47.97,174700.0,37.9444,37.9681,37.7865,37.8655,174700.0
2011-06-14 10:40:00,47.98,48.0,47.81,47.88,146300.0,37.8734,37.8892,37.7392,37.7944,146300.0
2011-06-14 10:45:00,47.9,47.98,47.86,47.98,148200.0,37.8102,37.8734,37.7786,37.8734,148200.0
2011-06-14 10:50:00,47.97,47.98,47.87,47.92,129300.0,37.8655,37.8734,37.7865,37.826,129300.0
2011-06-14 10:55:00,47.91,48.01,47.91,47.99,148900.0,37.8181,37.8971,37.8181,37.8813,148900.0
2011-06-14 11:00:00,47.98,48.0,47.89,47.99,227000.0,37.8734,37.8892,37.8023,37.8813,227000.0
2011-06-14 11:05:00,47.99,48.06,47.97,48.03,134200.0,37.8813,37.9365,37.8655,37.9128,134200.0
2011-06-14 11:10:00,48.03,48.12,47.99,48.07,133800.0,37.9128,37.9839,37.8813,37.9444,133800.0
2011-06-14 11:15:00,48.07,48.15,48.04,48.06,167300.0,37.9444,38.0076,37.9207,37.9365,167300.0
2011-06-14 11:20:00,48.06,48.22,48.06,48.13,213500.0,37.9365,38.0628,37.9365,37.9918,213500.0
2011-06-14 11:25:00,48.13,48.19,48.1,48.14,76100.0,37.9918,38.0391,37.9681,37.9997,76100.0
2011-06-14 11:30:00,48.14,48.23,48.13,48.21,151400.0,37.9997,38.0707,37.9918,38.0549,151400.0
2011-06-14 11:35:00,48.21,48.25,48.12,48.16,122100.0,38.0549,38.0865,37.9839,38.0155,122100.0
2011-06-14 11:40:00,48.15,48.25,48.11,48.23,95600.0,38.0076,38.0865,37.976,38.0707,95600.0
2011-06-14 11:45:00,48.23,48.25,48.22,48.23,76100.0,38.0707,38.0865,38.0628,38.0707,76100.0
2011-06-14 11:50:00,48.23,48.26,48.18,48.26,96100.0,38.0707,38.0944,38.0312,38.0944,96100.0
2011-06-14 11:55:00,48.26,48.29,48.23,48.23,163300.0,38.0944,38.1181,38.0707,38.0707,163300.0
2011-06-14 12:00:00,48.23,48.25,48.2,48.24,89600.0,38.0707,38.0865,38.047,38.0786,89600.0
2011-06-14 12:05:00,48.23,48.25,48.17,48.18,77100.0,38.0707,38.0865,38.0233,38.0312,77100.0
2011-06-14 12:10:00,48.18,48.19,48.13,48.15,117200.0,38.0312,38.0391,37.9918,38.0076,117200.0
2011-06-14 12:15:00,48.16,48.21,48.15,48.19,76300.0,38.0155,38.0549,38.0076,38.0391,76300.0
2011-06-14 12:20:00,48.18,48.19,48.09,48.1,63000.0,38.0312,38.0391,37.9602,37.9681,63000.0
2011-06-14 12:25:00,48.1,48.23,48.07,48.21,78800.0,37.9681,38.0707,37.9444,38.0549,78800.0
2011-06-14 12:30:00,48.2,48.23,48.09,48.12,61900.0,38.047,38.0707,37.9602,37.9839,61900.0
2011-06-14 12:35:00,48.12,48.17,48.1,48.12,82700.0,37.9839,38.0233,37.9681,37.9839,82700.0
2011-06-14 12:40:00,48.13,48.16,48.11,48.14,94900.0,37.9918,38.0155,37.976,37.9997,94900.0
2011-06-14 12:45:00,48.12,48.13,48.06,48.11,121300.0,37.9839,37.9918,37.9365,37.976,121300.0
2011-06-14 12:50:00,48.12,48.15,48.09,48.13,46600.0,37.9839,38.0076,37.9602,37.9918,46600.0
2011-06-14 12:55:00,48.14,48.22,48.1,48.21,69400.0,37.9997,38.0628,37.9681,38.0549,69400.0
2011-06-14 13:00:00,48.2,48.22,48.11,48.11,68900.0,38.047,38.0628,37.976,37.976,68900.0
2011-06-14 13:05:00,48.11,48.14,48.09,48.12,65400.0,37.976,37.9997,37.9602,37.9839,65400.0
2011-06-14 13:10:00,48.11,48.18,48.1,48.18,50800.0,37.976,38.0312,37.9681,38.0312,50800.0
2011-06-14 13:15:00,48.17,48.2,48.11,48.12,43500.0,38.0233,38.047,37.976,37.9839,43500.0
2011-06-14 13:20:00,48.12,48.15,48.09,48.15,144800.0,37.9839,38.0076,37.9602,38.0076,144800.0
2011-06-14 13:25:00,48.14,48.2,48.13,48.17,64200.0,37.9997,38.047,37.9918,38.0233,64200.0
2011-06-14 13:30:00,48.16,48.23,48.14,48.22,113800.0,38.0155,38.0707,37.9997,38.0628,113800.0
2011-06-14 13:35:00,48.22,48.28,48.2,48.25,108900.0,38.0628,38.1102,38.047,38.0865,108900.0
2011-06-14 13:40:00,48.24,48.24,48.11,48.16,107200.0,38.0786,38.0786,37.976,38.0155,107200.0
2011-06-14 13:45:00,48.17,48.21,48.09,48.14,63400.0,38.0233,38.0549,37.9602,37.9997,63400.0
2011-06-14 13:50:00,48.16,48.2,48.11,48.16,82500.0,38.0155,38.047,37.976,38.0155,82500.0
2011-06-14 13:55:00,48.15,48.15,48.05,48.05,92600.0,38.0076,38.0076,37.9286,37.9286,92600.0
2011-06-14 14:00:00,48.05,48.13,47.98,48.06,117800.0,37.9286,37.9918,37.8734,37.9365,117800.0
2011-06-14 14:05:00,48.06,48.06,47.99,48.0,124300.0,37.9365,37.9365,37.8813,37.8892,124300.0
2011-06-14 14:10:00,48.0,48.04,47.91,47.92,226200.0,37.8892,37.9207,37.8181,37.826,226200.0
2011-06-14 14:15:00,47.92,47.96,47.87,47.9,123300.0,37.826,37.8576,37.7865,37.8102,123300.0
2011-06-14 14:20:00,47.91,48.06,47.9,48.01,118300.0,37.8181,37.9365,37.8102,37.8971,118300.0
2011-06-14 14:25:00,48.01,48.14,48.01,48.13,186900.0,37.8971,37.9997,37.8971,37.9918,186900.0
2011-06-14 14:30:00,48.13,48.2,48.12,48.17,204300.0,37.9918,38.047,37.9839,38.0233,204300.0
2011-06-14 14:35:00,48.18,48.2,48.12,48.15,126700.0,38.0312,38.047,37.9839,38.0076,126700.0
2011-06-14 14:40:00,48.15,48.23,48.12,48.14,152300.0,38.0076,38.0707,37.9839,37.9997,152300.0
2011-06-14 14:45:00,48.14,48.25,48.13,48.25,98900.0,37.9997,38.0865,37.9918,38.0865,98900.0
2011-06-14 14:50:00,48.25,48.25,48.15,48.16,83700.0,38.0865,38.0865,38.0076,38.0155,83700.0
2011-06-14 14:55:00,48.15,48.22,48.11,48.13,208400.0,38.0076,38.0628,37.976,37.9918,208400.0
2011-06-14 15:00:00,48.13,48.21,48.13,48.2,175200.0,37.9918,38.0549,37.9918,38.047,175200.0
2011-06-14 15:05:00,48.21,48.21,48.11,48.12,107400.0,38.0549,38.0549,37.976,37.9839,107400.0
2011-06-14 15:10:00,48.12,48.12,48.06,48.06,88700.0,37.9839,37.9839,37.9365,37.9365,88700.0
2011-06-14 15:15:00,48.06,48.15,48.04,48.08,96300.0,37.9365,38.0076,37.9207,37.9523,96300.0
2011-06-14 15:20:00,48.08,48.08,47.91,47.92,139900.0,37.9523,37.9523,37.8181,37.826,139900.0
2011-06-14 15:25:00,47.93,47.98,47.84,47.98,144400.0,37.8339,37.8734,37.7629,37.8734,144400.0
2011-06-14 15:30:00,47.98,47.99,47.83,47.84,142200.0,37.8734,37.8813,37.755,37.7629,142200.0
2011-06-14 15:35:00,47.84,47.85,47.73,47.74,207900.0,37.7629,37.7708,37.676,37.6839,207900.0
2011-06-14 15:40:00,47.74,47.8,47.71,47.72,150500.0,37.6839,37.7313,37.6602,37.6681,150500.0
2011-06-14 15:45:00,47.71,47.82,47.66,47.82,333900.0,37.6602,37.7471,37.6208,37.7471,333900.0
2011-06-14 15:50:00,47.81,47.87,47.74,47.78,445100.0,37.7392,37.7865,37.6839,37.7155,445100.0
2011-06-14 15:55:00,47.78,47.89,47.77,47.88,441900.0,37.7155,37.8023,37.7076,37.7944,441900.0
2011-06-15 09:30:00,47.4,47.63,47.27,47.56,198600.0,37.4155,37.5971,37.3129,37.5418,198600.0
2011-06-15 09:35:00,47.55,47.88,47.51,47.64,110800.0,37.5339,37.7944,37.5024,37.605,110800.0
2011-06-15 09:40:00,47.64,47.7,47.34,47.65,208300.0,37.605,37.6524,37.3682,37.6129,208300.0
2011-06-15 09:45:00,47.65,47.75,47.55,47.63,95400.0,37.6129,37.6918,37.5339,37.5971,95400.0
2011-06-15 09:50:00,47.63,47.79,47.61,47.72,93900.0,37.5971,37.7234,37.5813,37.6681,93900.0
2011-06-15 09:55:00,47.73,47.79,47.65,47.7,59900.0,37.676,37.7234,37.6129,37.6524,59900.0
2011-06-15 10:00:00,47.69,47.75,47.56,47.65,136700.0,37.6445,37.6918,37.5418,37.6129,136700.0
2011-06-15 10:05:00,47.65,47.81,47.64,47.74,142000.0,37.6129,37.7392,37.605,37.6839,142000.0
2011-06-15 10:10:00,47.74,47.77,47.63,47.69,105800.0,37.6839,37.7076,37.5971,37.6445,105800.0
2011-06-15 10:15:00,47.7,47.76,47.61,47.71,91300.0,37.6524,37.6997,37.5813,37.6602,91300.0
2011-06-15 10:20:00,47.7,47.79,47.66,47.77,70300.0,37.6524,37.7234,37.6208,37.7076,70300.0
2011-06-15 10:25:00,47.78,47.8,47.68,47.71,61600.0,37.7155,37.7313,37.6366,37.6602,61600.0
2011-06-15 10:30:00,47.72,48.0,47.67,47.84,254300.0,37.6681,37.8892,37.6287,37.7629,254300.0
2011-06-15 10:35:00,47.83,47.87,47.76,47.81,160800.0,37.755,37.7865,37.6997,37.7392,160800.0
2011-06-15 10:40:00,47.81,47.96,47.73,47.96,104900.0,37.7392,37.8576,37.676,37.8576,104900.0
2011-06-15 10:45:00,47.95,48.19,47.93,48.18,160900.0,37.8497,38.0391,37.8339,38.0312,160900.0
2011-06-15 10:50:00,48.17,48.19,48.04,48.13,162900.0,38.0233,38.0391,37.9207,37.9918,162900.0
2011-06-15 10:55:00,48.13,48.19,47.99,48.0,211700.0,37.9918,38.0391,37.8813,37.8892,211700.0
2011-06-15 11:00:00,48.0,48.18,47.97,48.06,216100.0,37.8892,38.0312,37.8655,37.9365,216100.0
2011-06-15 11:05:00,48.06,48.15,48.03,48.06,186600.0,37.9365,38.0076,37.9128,37.9365,186600.0
2011-06-15 11:10:00,48.06,48.08,47.85,47.89,157500.0,37.9365,37.9523,37.7708,37.8023,157500.0
2011-06-15 11:15:00,47.88,47.96,47.86,47.93,94200.0,37.7944,37.8576,37.7786,37.8339,94200.0
2011-06-15 11:20:00,47.93,47.94,47.74,47.76,102400.0,37.8339,37.8418,37.6839,37.6997,102400.0
2011-06-15 11:25:00,47.76,47.76,47.62,47.69,230500.0,37.6997,37.6997,37.5892,37.6445,230500.0
2011-06-15 11:30:00,47.68,47.73,47.5,47.63,206900.0,37.6366,37.676,37.4945,37.5971,206900.0
2011-06-15 11:35:00,47.62,47.65,47.48,47.52,144900.0,37.5892,37.6129,37.4787,37.5103,144900.0
2011-06-15 11:40:00,47.52,47.59,47.45,47.47,93300.0,37.5103,37.5655,37.455,37.4708,93300.0
2011-06-15 11:45:00,47.47,47.54,47.41,47.43,107800.0,37.4708,37.5261,37.4234,37.4392,107800.0
2011-06-15 11:50:00,47.43,47.43,47.23,47.34,444100.0,37.4392,37.4392,37.2814,37.3682,444100.0
2011-06-15 11:55:00,47.34,47.46,47.29,47.46,175400.0,37.3682,37.4629,37.3287,37.4629,175400.0
2011-06-15 12:00:00,47.46,47.57,47.4,47.55,104400.0,37.4629,37.5497,37.4155,37.5339,104400.0
2011-06-15 12:05:00,47.53,47.55,47.35,47.48,112400.0,37.5182,37.5339,37.3761,37.4787,112400.0
2011-06-15 12:10:00,47.48,47.51,47.41,47.48,46000.0,37.4787,37.5024,37.4234,37.4787,46000.0
2011-06-15 12:15:00,47.48,47.48,47.18,47.2,146100.0,37.4787,37.4787,37.2419,37.2577,146100.0
2011-06-15 12:20:00,47.18,47.31,47.09,47.13,144800.0,37.2419,37.3445,37.1708,37.2024,144800.0
2011-06-15 12:25:00,47.12,47.38,47.0,47.35,106300.0,37.1945,37.3998,37.0998,37.3761,106300.0
2011-06-15 12:30:00,47.35,47.35,47.2,47.22,80300.0,37.3761,37.3761,37.2577,37.2735,80300.0
2011-06-15 12:35:00,47.23,47.27,47.11,47.11,132400.0,37.2814,37.3129,37.1866,37.1866,132400.0
2011-06-15 12:40:00,47.12,47.2,47.11,47.16,128800.0,37.1945,37.2577,37.1866,37.2261,128800.0
2011-06-15 12:45:00,47.16,47.18,47.12,47.16,34900.0,37.2261,37.2419,37.1945,37.2261,34900.0
2011-06-15 12:50:00,47.16,47.23,47.11,47.11,38800.0,37.2261,37.2814,37.1866,37.1866,38800.0
2011-06-15 12:55:00,47.1,47.15,47.05,47.14,65200.0,37.1787,37.2182,37.1393,37.2103,65200.0
2011-06-15 13:00:00,47.14,47.17,47.06,47.11,72200.0,37.2103,37.234,37.1472,37.1866,72200.0
2011-06-15 13:05:00,47.1,47.16,47.05,47.08,62600.0,37.1787,37.2261,37.1393,37.1629,62600.0
2011-06-15 13:10:00,47.07,47.13,47.01,47.13,49900.0,37.1551,37.2024,37.1077,37.2024,49900.0
2011-06-15 13:15:00,47.13,47.16,47.04,47.04,112400.0,37.2024,37.2261,37.1314,37.1314,112400.0
2011-06-15 13:20:00,47.05,47.16,47.01,47.12,112100.0,37.1393,37.2261,37.1077,37.1945,112100.0
2011-06-15 13:25:00,47.13,47.2,47.07,47.12,50700.0,37.2024,37.2577,37.1551,37.1945,50700.0
2011-06-15 13:30:00,47.12,47.15,47.03,47.04,90300.0,37.1945,37.2182,37.1235,37.1314,90300.0
2011-06-15 13:35:00,47.05,47.08,46.84,46.9,180200.0,37.1393,37.1629,36.9735,37.0209,180200.0
2011-06-15 13:40:00,46.91,47.04,46.91,46.96,81600.0,37.0288,37.1314,37.0288,37.0682,81600.0
2011-06-15 13:45:00,46.96,47.06,46.85,47.03,111100.0,37.0682,37.1472,36.9814,37.1235,111100.0
2011-06-15 13:50:00,47.02,47.03,46.87,46.88,100200.0,37.1156,37.1235,36.9972,37.0051,100200.0
2011-06-15 13:55:00,46.87,47.06,46.85,46.98,123400.0,36.9972,37.1472,36.9814,37.084,123400.0
2011-06-15 14:00:00,46.98,47.18,46.97,47.15,191200.0,37.084,37.2419,37.0761,37.2182,191200.0
2011-06-15 14:05:00,47.15,47.33,47.13,47.14,208500.0,37.2182,37.3603,37.2024,37.2103,208500.0
2011-06-15 14:10:00,47.14,47.15,47.05,47.07,79400.0,37.2103,37.2182,37.1393,37.1551,79400.0
2011-06-15 14:15:00,47.08,47.1,46.91,46.93,61800.0,37.1629,37.1787,37.0288,37.0445,61800.0
2011-06-15 14:20:00,46.94,47.01,46.78,46.8,178400.0,37.0524,37.1077,36.9261,36.9419,178400.0
2011-06-15 14:25:00,46.8,46.81,46.6,46.61,335500.0,36.9419,36.9498,36.7841,36.792,335500.0
2011-06-15 14:30:00,46.61,46.78,46.6,46.69,250100.0,36.792,36.9261,36.7841,36.8551,250100.0
2011-06-15 14:35:00,46.69,46.73,46.64,46.73,194600.0,36.8551,36.8867,36.8156,36.8867,194600.0
2011-06-15 14:40:00,46.74,46.74,46.64,46.72,98300.0,36.8946,36.8946,36.8156,36.8788,98300.0
2011-06-15 14:45:00,46.72,46.77,46.5,46.69,227800.0,36.8788,36.9182,36.7051,36.8551,227800.0
2011-06-15 14:50:00,46.68,46.7,46.55,46.55,316000.0,36.8472,36.863,36.7446,36.7446,316000.0
2011-06-15 14:55:00,46.55,46.59,46.5,46.5,172000.0,36.7446,36.7762,36.7051,36.7051,172000.0
2011-06-15 15:00:00,46.51,46.59,46.43,46.51,280500.0,36.713,36.7762,36.6499,36.713,280500.0
2011-06-15 15:05:00,46.5,46.52,46.39,46.41,297700.0,36.7051,36.7209,36.6183,36.6341,297700.0
2011-06-15 15:10:00,46.41,46.55,46.32,46.5,213600.0,36.6341,36.7446,36.563,36.7051,213600.0
2011-06-15 15:15:00,46.51,46.52,46.41,46.48,138900.0,36.713,36.7209,36.6341,36.6893,138900.0
2011-06-15 15:20:00,46.49,46.68,46.45,46.66,154100.0,36.6972,36.8472,36.6657,36.8314,154100.0
2011-06-15 15:25:00,46.67,46.78,46.65,46.75,201900.0,36.8393,36.9261,36.8235,36.9025,201900.0
2011-06-15 15:30:00,46.74,46.79,46.65,46.67,185200.0,36.8946,36.934,36.8235,36.8393,185200.0
2011-06-15 15:35:00,46.67,46.81,46.62,46.8,334800.0,36.8393,36.9498,36.7998,36.9419,334800.0
2011-06-15 15:40:00,46.8,46.87,46.76,46.78,464800.0,36.9419,36.9972,36.9104,36.9261,464800.0
2011-06-15 15:45:00,46.78,46.91,46.77,46.8,669100.0,36.9261,37.0288,36.9182,36.9419,669100.0
2011-06-15 15:50:00,46.8,46.82,46.75,46.81,589500.0,36.9419,36.9577,36.9025,36.9498,589500.0
2011-06-15 15:55:00,46.82,46.85,46.74,46.78,645000.0,36.9577,36.9814,36.8946,36.9261,645000.0
2011-06-16 09:30:00,46.81,47.0,46.68,46.74,181700.0,36.9498,37.0998,36.8472,36.8946,181700.0
2011-06-16 09:35:00,46.76,47.0,46.73,46.81,115000.0,36.9104,37.0998,36.8867,36.9498,115000.0
2011-06-16 09:40:00,46.82,46.96,46.73,46.84,103300.0,36.9577,37.0682,36.8867,36.9735,103300.0
2011-06-16 09:45:00,46.83,46.9,46.66,46.68,133200.0,36.9656,37.0209,36.8314,36.8472,133200.0
2011-06-16 09:50:00,46.68,46.79,46.54,46.57,103100.0,36.8472,36.934,36.7367,36.7604,103100.0
2011-06-16 09:55:00,46.56,46.59,46.34,46.43,111900.0,36.7525,36.7762,36.5788,36.6499,111900.0
2011-06-16 10:00:00,46.43,46.43,46.1,46.24,280200.0,36.6499,36.6499,36.3894,36.4999,280200.0
2011-06-16 10:05:00,46.25,46.58,46.24,46.43,201300.0,36.5078,36.7683,36.4999,36.6499,201300.0
2011-06-16 10:10:00,46.44,46.72,46.37,46.67,153400.0,36.6578,36.8788,36.6025,36.8393,153400.0
2011-06-16 10:15:00,46.67,46.71,46.17,46.58,123200.0,36.8393,36.8709,36.4446,36.7683,123200.0
2011-06-16 10:20:00,46.57,46.69,46.47,46.68,98200.0,36.7604,36.8551,36.6814,36.8472,98200.0
2011-06-16 10:25:00,46.66,46.68,46.36,46.39,143600.0,36.8314,36.8472,36.5946,36.6183,143600.0
2011-06-16 10:30:00,46.39,46.51,46.29,46.5,143700.0,36.6183,36.713,36.5394,36.7051,143700.0
2011-06-16 10:35:00,46.49,46.77,46.46,46.74,129500.0,36.6972,36.9182,36.6735,36.8946,129500.0
2011-06-16 10:40:00,46.75,46.83,46.69,46.71,135800.0,36.9025,36.9656,36.8551,36.8709,135800.0
2011-06-16 10:45:00,46.71,46.81,46.63,46.8,92500.0,36.8709,36.9498,36.8077,36.9419,92500.0
2011-06-16 10:50:00,46.8,46.91,46.79,46.88,140200.0,36.9419,37.0288,36.934,37.0051,140200.0
2011-06-16 10:55:00,46.88,46.89,46.71,46.79,236600.0,37.0051,37.013,36.8709,36.934,236600.0
2011-06-16 11:00:00,46.79,46.83,46.73,46.76,164100.0,36.934,36.9656,36.8867,36.9104,164100.0
2011-06-16 11:05:00,46.75,46.94,46.71,46.92,137000.0,36.9025,37.0524,36.8709,37.0367,137000.0
2011-06-16 11:10:00,46.92,46.93,46.73,46.76,146900.0,37.0367,37.0445,36.8867,36.9104,146900.0
2011-06-16 11:15:00,46.77,47.07,46.74,47.04,180300.0,36.9182,37.1551,36.8946,37.1314,180300.0
2011-06-16 11:20:00,47.04,47.15,46.9,46.99,205200.0,37.1314,37.2182,37.0209,37.0919,205200.0
2011-06-16 11:25:00,46.98,47.1,46.96,47.06,80100.0,37.084,37.1787,37.0682,37.1472,80100.0
2011-06-16 11:30:00,47.06,47.26,47.05,47.13,154400.0,37.1472,37.305,37.1393,37.2024,154400.0
2011-06-16 11:35:00,47.12,47.17,47.06,47.13,89400.0,37.1945,37.234,37.1472,37.2024,89400.0
2011-06-16 11:40:00,47.12,47.25,47.09,47.2,147900.0,37.1945,37.2971,37.1708,37.2577,147900.0
2011-06-16 11:45:00,47.19,47.29,47.14,47.16,110600.0,37.2498,37.3287,37.2103,37.2261,110600.0
2011-06-16 11:50:00,47.16,47.23,47.13,47.14,59600.0,37.2261,37.2814,37.2024,37.2103,59600.0
2011-06-16 11:55:00,47.14,47.17,47.06,47.17,62200.0,37.2103,37.234,37.1472,37.234,62200.0
2011-06-16 12:00:00,47.17,47.34,47.14,47.33,72100.0,37.234,37.3682,37.2103,37.3603,72100.0
2011-06-16 12:05:00,47.33,47.34,47.21,47.21,43300.0,37.3603,37.3682,37.2656,37.2656,43300.0
2011-06-16 12:10:00,47.21,47.27,47.17,47.25,62500.0,37.2656,37.3129,37.234,37.2971,62500.0
2011-06-16 12:15:00,47.26,47.34,47.17,47.29,78500.0,37.305,37.3682,37.234,37.3287,78500.0
2011-06-16 12:20:00,47.29,47.37,47.29,47.3,85000.0,37.3287,37.3919,37.3287,37.3366,85000.0
2011-06-16 12:25:00,47.3,47.44,47.27,47.42,69900.0,37.3366,37.4471,37.3129,37.4313,69900.0
2011-06-16 12:30:00,47.42,47.47,47.33,47.35,199000.0,37.4313,37.4708,37.3603,37.3761,199000.0
2011-06-16 12:35:00,47.34,47.38,47.25,47.37,60600.0,37.3682,37.3998,37.2971,37.3919,60600.0
2011-06-16 12:40:00,47.37,47.38,47.25,47.31,80100.0,37.3919,37.3998,37.2971,37.3445,80100.0
2011-06-16 12:45:00,47.3,47.3,47.22,47.27,53400.0,37.3366,37.3366,37.2735,37.3129,53400.0
2011-06-16 12:50:00,47.27,47.31,47.22,47.27,69400.0,37.3129,37.3445,37.2735,37.3129,69400.0
2011-06-16 12:55:00,47.27,47.27,47.11,47.11,58600.0,37.3129,37.3129,37.1866,37.1866,58600.0
2011-06-16 13:00:00,47.11,47.16,47.01,47.14,90500.0,37.1866,37.2261,37.1077,37.2103,90500.0
2011-06-16 13:05:00,47.13,47.13,47.08,47.1,60600.0,37.2024,37.2024,37.1629,37.1787,60600.0
2011-06-16 13:10:00,47.11,47.15,47.07,47.1,52200.0,37.1866,37.2182,37.1551,37.1787,52200.0
2011-06-16 13:15:00,47.09,47.22,47.08,47.17,50100.0,37.1708,37.2735,37.1629,37.234,50100.0
2011-06-16 13:20:00,47.17,47.21,47.07,47.13,68800.0,37.234,37.2656,37.1551,37.2024,68800.0
2011-06-16 13:25:00,47.13,47.15,47.0,47.02,61600.0,37.2024,37.2182,37.0998,37.1156,61600.0
2011-06-16 13:30:00,47.01,47.05,46.92,46.95,54500.0,37.1077,37.1393,37.0367,37.0603,54500.0
2011-06-16 13:35:00,46.96,47.02,46.87,46.87,74700.0,37.0682,37.1156,36.9972,36.9972,74700.0
2011-06-16 13:40:00,46.87,46.93,46.77,46.79,119300.0,36.9972,37.0445,36.9182,36.934,119300.0
2011-06-16 13:45:00,46.79,46.81,46.74,46.78,109700.0,36.934,36.9498,36.8946,36.9261,109700.0
2011-06-16 13:50:00,46.78,46.78,46.65,46.65,240300.0,36.9261,36.9261,36.8235,36.8235,240300.0
2011-06-16 13:55:00,46.65,46.69,46.51,46.52,208600.0,36.8235,36.8551,36.713,36.7209,208600.0
2011-06-16 14:00:00,46.52,46.55,46.48,46.55,220100.0,36.7209,36.7446,36.6893,36.7446,220100.0
2011-06-16 14:05:00,46.55,46.57,46.42,46.42,192800.0,36.7446,36.7604,36.642,36.642,192800.0
2011-06-16 14:10:00,46.42,46.45,46.28,46.29,199700.0,36.642,36.6657,36.5315,36.5394,199700.0
2011-06-16 14:15:00,46.29,46.34,46.28,46.28,125700.0,36.5394,36.5788,36.5315,36.5315,125700.0
2011-06-16 14:20:00,46.28,46.3,46.24,46.24,179000.0,36.5315,36.5473,36.4999,36.4999,179000.0
2011-06-16 14:25:00,46.24,46.48,46.24,46.44,187500.0,36.4999,36.6893,36.4999,36.6578,187500.0
2011-06-16 14:30:00,46.43,46.49,46.37,46.46,156700.0,36.6499,36.6972,36.6025,36.6735,156700.0
2011-06-16 14:35:00,46.46,46.46,46.28,46.34,203400.0,36.6735,36.6735,36.5315,36.5788,203400.0
2011-06-16 14:40:00,46.33,46.39,46.29,46.29,124200.0,36.5709,36.6183,36.5394,36.5394,124200.0
2011-06-16 14:45:00,46.3,46.31,46.14,46.14,210300.0,36.5473,36.5551,36.421,36.421,210300.0
2011-06-16 14:50:00,46.14,46.24,46.1,46.1,339400.0,36.421,36.4999,36.3894,36.3894,339400.0
2011-06-16 14:55:00,46.11,46.28,46.05,46.27,449400.0,36.3973,36.5315,36.3499,36.5236,449400.0
2011-06-16 15:00:00,46.27,46.34,46.25,46.25,127100.0,36.5236,36.5788,36.5078,36.5078,127100.0
2011-06-16 15:05:00,46.26,46.4,46.26,46.39,85200.0,36.5157,36.6262,36.5157,36.6183,85200.0
2011-06-16 15:10:00,46.38,46.45,46.31,46.37,184400.0,36.6104,36.6657,36.5551,36.6025,184400.0
2011-06-16 15:15:00,46.37,46.39,46.33,46.35,123300.0,36.6025,36.6183,36.5709,36.5867,123300.0
2011-06-16 15:20:00,46.35,46.46,46.35,46.39,274300.0,36.5867,36.6735,36.5867,36.6183,274300.0
2011-06-16 15:25:00,46.39,46.41,46.33,46.34,208700.0,36.6183,36.6341,36.5709,36.5788,208700.0
2011-06-16 15:30:00,46.34,46.51,46.31,46.48,517400.0,36.5788,36.713,36.5551,36.6893,517400.0
2011-06-16 15:35:00,46.49,46.55,46.41,46.5,208000.0,36.6972,36.7446,36.6341,36.7051,208000.0
2011-06-16 15:40:00,46.51,46.52,46.36,46.38,368100.0,36.713,36.7209,36.5946,36.6104,368100.0
2011-06-16 15:45:00,46.38,46.47,46.37,46.4,395600.0,36.6104,36.6814,36.6025,36.6262,395600.0
2011-06-16 15:50:00,46.4,46.44,46.38,46.44,743700.0,36.6262,36.6578,36.6104,36.6578,743700.0
2011-06-16 15:55:00,46.43,46.44,46.39,46.42,729200.0,36.6499,36.6578,36.6183,36.642,729200.0
2011-06-17 09:30:00,46.92,46.93,46.55,46.55,1039200.0,37.0367,37.0445,36.7446,36.7446,1039200.0
2011-06-17 09:35:00,46.55,46.55,46.21,46.35,350000.0,36.7446,36.7446,36.4762,36.5867,350000.0
2011-06-17 09:40:00,46.35,46.48,46.16,46.17,280400.0,36.5867,36.6893,36.4367,36.4446,280400.0
2011-06-17 09:45:00,46.18,46.53,46.18,46.48,214800.0,36.4525,36.7288,36.4525,36.6893,214800.0
2011-06-17 09:50:00,46.48,46.73,46.4,46.5,364900.0,36.6893,36.8867,36.6262,36.7051,364900.0
2011-06-17 09:55:00,46.5,46.52,46.24,46.25,319500.0,36.7051,36.7209,36.4999,36.5078,319500.0
2011-06-17 10:00:00,46.26,46.65,46.26,46.53,275200.0,36.5157,36.8235,36.5157,36.7288,275200.0
2011-06-17 10:05:00,46.51,46.57,46.32,46.41,175500.0,36.713,36.7604,36.563,36.6341,175500.0
2011-06-17 10:10:00,46.41,46.56,46.41,46.48,220100.0,36.6341,36.7525,36.6341,36.6893,220100.0
2011-06-17 10:15:00,46.47,46.5,46.06,46.07,205700.0,36.6814,36.7051,36.3578,36.3657,205700.0
2011-06-17 10:20:00,46.06,46.11,45.88,45.98,249900.0,36.3578,36.3973,36.2157,36.2947,249900.0
2011-06-17 10:25:00,45.99,46.0,45.75,45.79,223000.0,36.3025,36.3104,36.1131,36.1447,223000.0
2011-06-17 10:30:00,45.8,45.97,45.68,45.87,351000.0,36.1526,36.2868,36.0578,36.2078,351000.0
2011-06-17 10:35:00,45.87,45.91,45.69,45.71,205500.0,36.2078,36.2394,36.0657,36.0815,205500.0
2011-06-17 10:40:00,45.71,45.96,45.71,45.89,255500.0,36.0815,36.2789,36.0815,36.2236,255500.0
2011-06-17 10:45:00,45.9,46.2,45.85,46.17,197900.0,36.2315,36.4683,36.192,36.4446,197900.0
2011-06-17 10:50:00,46.17,46.25,46.02,46.04,161600.0,36.4446,36.5078,36.3262,36.342,161600.0
2011-06-17 10:55:00,46.04,46.1,45.9,45.9,116000.0,36.342,36.3894,36.2315,36.2315,116000.0
2011-06-17 11:00:00,45.91,45.99,45.83,45.93,329000.0,36.2394,36.3025,36.1763,36.2552,329000.0
2011-06-17 11:05:00,45.94,46.02,45.78,45.79,152100.0,36.2631,36.3262,36.1368,36.1447,152100.0
2011-06-17 11:10:00,45.79,46.07,45.73,46.06,143500.0,36.1447,36.3657,36.0973,36.3578,143500.0
2011-06-17 11:15:00,46.06,46.08,45.96,46.04,140200.0,36.3578,36.3736,36.2789,36.342,140200.0
2011-06-17 11:20:00,46.03,46.05,45.93,45.95,120500.0,36.3341,36.3499,36.2552,36.271,120500.0
2011-06-17 11:25:00,45.94,46.0,45.84,45.98,140300.0,36.2631,36.3104,36.1841,36.2947,140300.0
2011-06-17 11:30:00,45.99,46.0,45.86,45.95,79000.0,36.3025,36.3104,36.1999,36.271,79000.0
2011-06-17 11:35:00,45.95,45.98,45.87,45.88,98400.0,36.271,36.2947,36.2078,36.2157,98400.0
2011-06-17 11:40:00,45.88,46.04,45.87,46.0,92800.0,36.2157,36.342,36.2078,36.3104,92800.0
2011-06-17 11:45:00,46.0,46.07,45.98,46.07,62000.0,36.3104,36.3657,36.2947,36.3657,62000.0
2011-06-17 11:50:00,46.07,46.19,46.07,46.08,88900.0,36.3657,36.4604,36.3657,36.3736,88900.0
2011-06-17 11:55:00,46.09,46.15,46.09,46.14,167900.0,36.3815,36.4288,36.3815,36.421,167900.0
2011-06-17 12:00:00,46.14,46.15,45.98,45.98,114800.0,36.421,36.4288,36.2947,36.2947,114800.0
2011-06-17 12:05:00,45.98,46.05,45.98,46.02,55200.0,36.2947,36.3499,36.2947,36.3262,55200.0
2011-06-17 12:10:00,46.02,46.04,45.97,45.97,102900.0,36.3262,36.342,36.2868,36.2868,102900.0
2011-06-17 12:15:00,45.97,46.04,45.95,46.0,177500.0,36.2868,36.342,36.271,36.3104,177500.0
2011-06-17 12:20:00,46.0,46.02,45.93,45.97,196800.0,36.3104,36.3262,36.2552,36.2868,196800.0
2011-06-17 12:25:00,45.98,46.07,45.97,46.03,110100.0,36.2947,36.3657,36.2868,36.3341,110100.0
2011-06-17 12:30:00,46.04,46.11,46.03,46.08,98300.0,36.342,36.3973,36.3341,36.3736,98300.0
2011-06-17 12:35:00,46.08,46.13,46.05,46.06,233200.0,36.3736,36.4131,36.3499,36.3578,233200.0
2011-06-17 12:40:00,46.05,46.12,45.98,46.1,136200.0,36.3499,36.4052,36.2947,36.3894,136200.0
2011-06-17 12:45:00,46.1,46.14,46.07,46.12,35300.0,36.3894,36.421,36.3657,36.4052,35300.0
2011-06-17 12:50:00,46.14,46.14,45.98,45.99,107100.0,36.421,36.421,36.2947,36.3025,107100.0
2011-06-17 12:55:00,45.99,46.09,45.98,46.05,90300.0,36.3025,36.3815,36.2947,36.3499,90300.0
2011-06-17 13:00:00,46.05,46.08,46.01,46.01,84500.0,36.3499,36.3736,36.3183,36.3183,84500.0
2011-06-17 13:05:00,46.02,46.03,45.96,45.97,101100.0,36.3262,36.3341,36.2789,36.2868,101100.0
2011-06-17 13:10:00,45.97,45.97,45.85,45.85,160900.0,36.2868,36.2868,36.192,36.192,160900.0
2011-06-17 13:15:00,45.85,45.9,45.82,45.86,160500.0,36.192,36.2315,36.1684,36.1999,160500.0
2011-06-17 13:20:00,45.86,45.87,45.8,45.81,95300.0,36.1999,36.2078,36.1526,36.1605,95300.0
2011-06-17 13:25:00,45.81,45.89,45.77,45.88,195400.0,36.1605,36.2236,36.1289,36.2157,195400.0
2011-06-17 13:30:00,45.89,45.98,45.86,45.96,294500.0,36.2236,36.2947,36.1999,36.2789,294500.0
2011-06-17 13:35:00,45.95,45.96,45.88,45.95,66000.0,36.271,36.2789,36.2157,36.271,66000.0
2011-06-17 13:40:00,45.95,45.95,45.86,45.88,74400.0,36.271,36.271,36.1999,36.2157,74400.0
2011-06-17 13:45:00,45.87,45.89,45.84,45.85,93600.0,36.2078,36.2236,36.1841,36.192,93600.0
2011-06-17 13:50:00,45.85,45.85,45.68,45.69,189300.0,36.192,36.192,36.0578,36.0657,189300.0
2011-06-17 13:55:00,45.68,45.7,45.6,45.65,239300.0,36.0578,36.0736,35.9947,36.0342,239300.0
2011-06-17 14:00:00,45.65,45.68,45.58,45.6,247600.0,36.0342,36.0578,35.9789,35.9947,247600.0
2011-06-17 14:05:00,45.61,45.68,45.6,45.6,219300.0,36.0026,36.0578,35.9947,35.9947,219300.0
2011-06-17 14:10:00,45.61,45.62,45.57,45.59,157800.0,36.0026,36.0105,35.971,35.9868,157800.0
2011-06-17 14:15:00,45.59,45.72,45.58,45.69,265900.0,35.9868,36.0894,35.9789,36.0657,265900.0
2011-06-17 14:20:00,45.69,45.75,45.68,45.71,336200.0,36.0657,36.1131,36.0578,36.0815,336200.0
2011-06-17 14:25:00,45.71,45.83,45.68,45.8,183000.0,36.0815,36.1763,36.0578,36.1526,183000.0
2011-06-17 14:30:00,45.8,45.85,45.79,45.85,498500.0,36.1526,36.192,36.1447,36.192,498500.0
2011-06-17 14:35:00,45.84,45.88,45.8,45.85,266000.0,36.1841,36.2157,36.1526,36.192,266000.0
2011-06-17 14:40:00,45.85,45.85,45.64,45.65,188300.0,36.192,36.192,36.0263,36.0342,188300.0
2011-06-17 14:45:00,45.66,45.71,45.61,45.71,202200.0,36.0421,36.0815,36.0026,36.0815,202200.0
2011-06-17 14:50:00,45.7,45.84,45.7,45.84,403100.0,36.0736,36.1841,36.0736,36.1841,403100.0
2011-06-17 14:55:00,45.83,45.85,45.79,45.8,140200.0,36.1763,36.192,36.1447,36.1526,140200.0
2011-06-17 15:00:00,45.81,45.83,45.74,45.78,89900.0,36.1605,36.1763,36.1052,36.1368,89900.0
2011-06-17 15:05:00,45.79,45.86,45.76,45.77,82600.0,36.1447,36.1999,36.121,36.1289,82600.0
2011-06-17 15:10:00,45.75,45.8,45.72,45.77,71900.0,36.1131,36.1526,36.0894,36.1289,71900.0
2011-06-17 15:15:00,45.76,45.76,45.62,45.7,297800.0,36.121,36.121,36.0105,36.0736,297800.0
2011-06-17 15:20:00,45.69,45.85,45.69,45.84,326400.0,36.0657,36.192,36.0657,36.1841,326400.0
2011-06-17 15:25:00,45.84,45.88,45.77,45.84,441500.0,36.1841,36.2157,36.1289,36.1841,441500.0
2011-06-17 15:30:00,45.85,45.91,45.81,45.91,416400.0,36.192,36.2394,36.1605,36.2394,416400.0
2011-06-17 15:35:00,45.91,45.97,45.83,45.91,173400.0,36.2394,36.2868,36.1763,36.2394,173400.0
2011-06-17 15:40:00,45.89,46.06,45.88,46.05,107000.0,36.2236,36.3578,36.2157,36.3499,107000.0
2011-06-17 15:45:00,46.05,46.19,46.0,46.1,469400.0,36.3499,36.4604,36.3104,36.3894,469400.0
2011-06-17 15:50:00,46.1,46.1,45.99,46.08,548800.0,36.3894,36.3894,36.3025,36.3736,548800.0
2011-06-17 15:55:00,46.08,46.1,45.97,46.01,839600.0,36.3736,36.3894,36.2868,36.3183,839600.0
2011-06-20 09:30:00,45.52,45.8,45.46,45.76,175100.0,35.9316,36.1526,35.8842,36.121,175100.0
2011-06-20 09:35:00,45.77,45.79,45.35,45.38,208300.0,36.1289,36.1447,35.7974,35.821,208300.0
2011-06-20 09:40:00,45.37,45.69,45.36,45.55,240600.0,35.8131,36.0657,35.8053,35.9552,240600.0
2011-06-20 09:45:00,45.54,45.78,45.52,45.73,278300.0,35.9473,36.1368,35.9316,36.0973,278300.0
2011-06-20 09:50:00,45.73,45.97,45.72,45.75,249900.0,36.0973,36.2868,36.0894,36.1131,249900.0
2011-06-20 09:55:00,45.74,45.81,45.68,45.7,115400.0,36.1052,36.1605,36.0578,36.0736,115400.0
2011-06-20 10:00:00,45.69,45.89,45.64,45.65,171700.0,36.0657,36.2236,36.0263,36.0342,171700.0
2011-06-20 10:05:00,45.65,45.75,45.6,45.62,141400.0,36.0342,36.1131,35.9947,36.0105,141400.0
2011-06-20 10:10:00,45.62,45.73,45.53,45.59,183100.0,36.0105,36.0973,35.9394,35.9868,183100.0
2011-06-20 10:15:00,45.59,45.63,45.53,45.57,244200.0,35.9868,36.0184,35.9394,35.971,244200.0
2011-06-20 10:20:00,45.56,45.63,45.5,45.51,389800.0,35.9631,36.0184,35.9158,35.9237,389800.0
2011-06-20 10:25:00,45.51,45.52,45.31,45.51,484400.0,35.9237,35.9316,35.7658,35.9237,484400.0
2011-06-20 10:30:00,45.52,45.66,45.52,45.6,133000.0,35.9316,36.0421,35.9316,35.9947,133000.0
2011-06-20 10:35:00,45.61,45.72,45.58,45.66,90200.0,36.0026,36.0894,35.9789,36.0421,90200.0
2011-06-20 10:40:00,45.66,45.8,45.63,45.72,200300.0,36.0421,36.1526,36.0184,36.0894,200300.0
2011-06-20 10:45:00,45.72,45.88,45.72,45.87,145300.0,36.0894,36.2157,36.0894,36.2078,145300.0
2011-06-20 10:50:00,45.87,45.92,45.81,45.88,87600.0,36.2078,36.2473,36.1605,36.2157,87600.0
2011-06-20 10:55:00,45.89,45.92,45.72,45.76,118300.0,36.2236,36.2473,36.0894,36.121,118300.0
2011-06-20 11:00:00,45.77,45.82,45.67,45.73,83500.0,36.1289,36.1684,36.05,36.0973,83500.0
2011-06-20 11:05:00,45.72,45.77,45.65,45.65,87200.0,36.0894,36.1289,36.0342,36.0342,87200.0
2011-06-20 11:10:00,45.66,45.77,45.66,45.7,96500.0,36.0421,36.1289,36.0421,36.0736,96500.0
2011-06-20 11:15:00,45.7,45.7,45.63,45.63,213400.0,36.0736,36.0736,36.0184,36.0184,213400.0
2011-06-20 11:20:00,45.63,45.72,45.63,45.71,193600.0,36.0184,36.0894,36.0184,36.0815,193600.0
2011-06-20 11:25:00,45.7,45.74,45.66,45.69,229300.0,36.0736,36.1052,36.0421,36.0657,229300.0
2011-06-20 11:30:00,45.69,45.8,45.66,45.68,149700.0,36.0657,36.1526,36.0421,36.0578,149700.0
2011-06-20 11:35:00,45.68,45.69,45.65,45.68,109800.0,36.0578,36.0657,36.0342,36.0578,109800.0
2011-06-20 11:40:00,45.69,45.83,45.66,45.82,176800.0,36.0657,36.1763,36.0421,36.1684,176800.0
2011-06-20 11:45:00,45.82,45.9,45.75,45.9,84800.0,36.1684,36.2315,36.1131,36.2315,84800.0
2011-06-20 11:50:00,45.9,45.92,45.83,45.89,102800.0,36.2315,36.2473,36.1763,36.2236,102800.0
2011-06-20 11:55:00,45.9,45.96,45.85,45.88,85200.0,36.2315,36.2789,36.192,36.2157,85200.0
2011-06-20 12:00:00,45.88,45.95,45.86,45.94,262200.0,36.2157,36.271,36.1999,36.2631,262200.0
2011-06-20 12:05:00,45.93,46.08,45.93,45.98,120600.0,36.2552,36.3736,36.2552,36.2947,120600.0
2011-06-20 12:10:00,45.97,46.03,45.89,45.9,107900.0,36.2868,36.3341,36.2236,36.2315,107900.0
2011-06-20 12:15:00,45.91,46.03,45.87,46.0,86700.0,36.2394,36.3341,36.2078,36.3104,86700.0
2011-06-20 12:20:00,45.99,46.04,45.92,46.03,53900.0,36.3025,36.342,36.2473,36.3341,53900.0
2011-06-20 12:25:00,46.04,46.05,45.99,46.01,89800.0,36.342,36.3499,36.3025,36.3183,89800.0
2011-06-20 12:30:00,46.0,46.0,45.91,45.96,77500.0,36.3104,36.3104,36.2394,36.2789,77500.0
2011-06-20 12:35:00,45.96,46.0,45.92,46.0,102500.0,36.2789,36.3104,36.2473,36.3104,102500.0
2011-06-20 12:40:00,46.0,46.04,45.98,46.04,101300.0,36.3104,36.342,36.2947,36.342,101300.0
2011-06-20 12:45:00,46.03,46.07,46.0,46.0,72000.0,36.3341,36.3657,36.3104,36.3104,72000.0
2011-06-20 12:50:00,46.0,46.06,45.92,45.92,65400.0,36.3104,36.3578,36.2473,36.2473,65400.0
2011-06-20 12:55:00,45.92,45.93,45.89,45.92,83000.0,36.2473,36.2552,36.2236,36.2473,83000.0
2011-06-20 13:00:00,45.91,45.94,45.9,45.9,83700.0,36.2394,36.2631,36.2315,36.2315,83700.0
2011-06-20 13:05:00,45.9,45.9,45.81,45.9,83900.0,36.2315,36.2315,36.1605,36.2315,83900.0
2011-06-20 13:10:00,45.9,45.91,45.84,45.9,75500.0,36.2315,36.2394,36.1841,36.2315,75500.0
2011-06-20 13:15:00,45.89,45.91,45.86,45.87,87800.0,36.2236,36.2394,36.1999,36.2078,87800.0
2011-06-20 13:20:00,45.87,45.89,45.83,45.89,33400.0,36.2078,36.2236,36.1763,36.2236,33400.0
2011-06-20 13:25:00,45.89,45.94,45.88,45.93,178100.0,36.2236,36.2631,36.2157,36.2552,178100.0
2011-06-20 13:30:00,45.93,45.96,45.89,45.96,46700.0,36.2552,36.2789,36.2236,36.2789,46700.0
2011-06-20 13:35:00,45.96,46.03,45.95,46.02,68500.0,36.2789,36.3341,36.271,36.3262,68500.0
2011-06-20 13:40:00,46.02,46.1,46.02,46.07,132800.0,36.3262,36.3894,36.3262,36.3657,132800.0
2011-06-20 13:45:00,46.07,46.07,45.98,45.99,83900.0,36.3657,36.3657,36.2947,36.3025,83900.0
2011-06-20 13:50:00,45.99,46.03,45.98,46.02,47600.0,36.3025,36.3341,36.2947,36.3262,47600.0
2011-06-20 13:55:00,46.01,46.08,46.01,46.06,75000.0,36.3183,36.3736,36.3183,36.3578,75000.0
2011-06-20 14:00:00,46.05,46.18,46.03,46.15,116200.0,36.3499,36.4525,36.3341,36.4288,116200.0
2011-06-20 14:05:00,46.15,46.29,46.15,46.29,143800.0,36.4288,36.5394,36.4288,36.5394,143800.0
2011-06-20 14:10:00,46.29,46.32,46.26,46.28,86400.0,36.5394,36.563,36.5157,36.5315,86400.0
2011-06-20 14:15:00,46.28,46.35,46.24,46.35,102800.0,36.5315,36.5867,36.4999,36.5867,102800.0
2011-06-20 14:20:00,46.34,46.34,46.28,46.3,70000.0,36.5788,36.5788,36.5315,36.5473,70000.0
2011-06-20 14:25:00,46.3,46.39,46.29,46.34,121800.0,36.5473,36.6183,36.5394,36.5788,121800.0
2011-06-20 14:30:00,46.34,46.34,46.26,46.33,120100.0,36.5788,36.5788,36.5157,36.5709,120100.0
2011-06-20 14:35:00,46.33,46.38,46.33,46.35,114600.0,36.5709,36.6104,36.5709,36.5867,114600.0
2011-06-20 14:40:00,46.35,46.45,46.33,46.44,124500.0,36.5867,36.6657,36.5709,36.6578,124500.0
2011-06-20 14:45:00,46.44,46.55,46.44,46.47,184600.0,36.6578,36.7446,36.6578,36.6814,184600.0
2011-06-20 14:50:00,46.47,46.49,46.42,46.42,96000.0,36.6814,36.6972,36.642,36.642,96000.0
2011-06-20 14:55:00,46.42,46.5,46.41,46.48,118000.0,36.642,36.7051,36.6341,36.6893,118000.0
2011-06-20 15:00:00,46.48,46.49,46.4,46.48,102300.0,36.6893,36.6972,36.6262,36.6893,102300.0
2011-06-20 15:05:00,46.48,46.51,46.41,46.42,144000.0,36.6893,36.713,36.6341,36.642,144000.0
2011-06-20 15:10:00,46.42,46.42,46.3,46.33,135500.0,36.642,36.642,36.5473,36.5709,135500.0
2011-06-20 15:15:00,46.33,46.35,46.24,46.26,182200.0,36.5709,36.5867,36.4999,36.5157,182200.0
2011-06-20 15:20:00,46.25,46.26,46.15,46.22,152800.0,36.5078,36.5157,36.4288,36.4841,152800.0
2011-06-20 15:25:00,46.22,46.22,46.12,46.12,186300.0,36.4841,36.4841,36.4052,36.4052,186300.0
2011-06-20 15:30:00,46.12,46.24,46.12,46.24,205000.0,36.4052,36.4999,36.4052,36.4999,205000.0
2011-06-20 15:35:00,46.24,46.34,46.22,46.32,312600.0,36.4999,36.5788,36.4841,36.563,312600.0
2011-06-20 15:40:00,46.32,46.44,46.3,46.41,195500.0,36.563,36.6578,36.5473,36.6341,195500.0
2011-06-20 15:45:00,46.41,46.46,46.4,46.44,200500.0,36.6341,36.6735,36.6262,36.6578,200500.0
2011-06-20 15:50:00,46.44,46.48,46.4,46.41,259300.0,36.6578,36.6893,36.6262,36.6341,259300.0
2011-06-20 15:55:00,46.41,46.47,46.38,46.43,370700.0,36.6341,36.6814,36.6104,36.6499,370700.0
2011-06-21 09:30:00,47.09,47.17,46.76,46.82,216800.0,37.1708,37.234,36.9104,36.9577,216800.0
2011-06-21 09:35:00,46.82,47.04,46.67,46.7,199700.0,36.9577,37.1314,36.8393,36.863,199700.0
2011-06-21 09:40:00,46.7,47.04,46.67,46.98,307700.0,36.863,37.1314,36.8393,37.084,307700.0
2011-06-21 09:45:00,46.99,47.07,46.86,46.97,209100.0,37.0919,37.1551,36.9893,37.0761,209100.0
2011-06-21 09:50:00,46.95,47.1,46.93,46.98,119700.0,37.0603,37.1787,37.0445,37.084,119700.0
2011-06-21 09:55:00,46.98,47.15,46.97,47.02,118500.0,37.084,37.2182,37.0761,37.1156,118500.0
2011-06-21 10:00:00,47.01,47.22,47.01,47.14,320000.0,37.1077,37.2735,37.1077,37.2103,320000.0
2011-06-21 10:05:00,47.14,47.2,47.12,47.2,125000.0,37.2103,37.2577,37.1945,37.2577,125000.0
2011-06-21 10:10:00,47.2,47.22,47.08,47.1,146800.0,37.2577,37.2735,37.1629,37.1787,146800.0
2011-06-21 10:15:00,47.09,47.2,47.09,47.2,125900.0,37.1708,37.2577,37.1708,37.2577,125900.0
2011-06-21 10:20:00,47.19,47.27,47.15,47.23,201400.0,37.2498,37.3129,37.2182,37.2814,201400.0
2011-06-21 10:25:00,47.23,47.24,47.09,47.12,126900.0,37.2814,37.2892,37.1708,37.1945,126900.0
2011-06-21 10:30:00,47.13,47.22,46.96,46.97,138300.0,37.2024,37.2735,37.0682,37.0761,138300.0
2011-06-21 10:35:00,46.97,47.03,46.91,46.99,203600.0,37.0761,37.1235,37.0288,37.0919,203600.0
2011-06-21 10:40:00,47.0,47.23,47.0,47.17,157400.0,37.0998,37.2814,37.0998,37.234,157400.0
2011-06-21 10:45:00,47.16,47.26,47.14,47.26,156100.0,37.2261,37.305,37.2103,37.305,156100.0
2011-06-21 10:50:00,47.26,47.27,47.1,47.11,82700.0,37.305,37.3129,37.1787,37.1866,82700.0
2011-06-21 10:55:00,47.11,47.17,47.08,47.15,66400.0,37.1866,37.234,37.1629,37.2182,66400.0
2011-06-21 11:00:00,47.15,47.17,47.05,47.13,63000.0,37.2182,37.234,37.1393,37.2024,63000.0
2011-06-21 11:05:00,47.13,47.18,47.13,47.15,55400.0,37.2024,37.2419,37.2024,37.2182,55400.0
2011-06-21 11:10:00,47.16,47.18,47.11,47.13,59400.0,37.2261,37.2419,37.1866,37.2024,59400.0
2011-06-21 11:15:00,47.13,47.25,47.12,47.21,103300.0,37.2024,37.2971,37.1945,37.2656,103300.0
2011-06-21 11:20:00,47.21,47.25,47.18,47.22,95800.0,37.2656,37.2971,37.2419,37.2735,95800.0
2011-06-21 11:25:00,47.22,47.25,47.21,47.24,71400.0,37.2735,37.2971,37.2656,37.2892,71400.0
2011-06-21 11:30:00,47.24,47.38,47.22,47.35,128700.0,37.2892,37.3998,37.2735,37.3761,128700.0
2011-06-21 11:35:00,47.35,47.43,47.34,47.43,151400.0,37.3761,37.4392,37.3682,37.4392,151400.0
2011-06-21 11:40:00,47.43,47.44,47.25,47.26,99300.0,37.4392,37.4471,37.2971,37.305,99300.0
2011-06-21 11:45:00,47.26,47.33,47.19,47.23,72800.0,37.305,37.3603,37.2498,37.2814,72800.0
2011-06-21 11:50:00,47.23,47.24,47.08,47.1,74100.0,37.2814,37.2892,37.1629,37.1787,74100.0
2011-06-21 11:55:00,47.1,47.2,47.04,47.18,127800.0,37.1787,37.2577,37.1314,37.2419,127800.0
2011-06-21 12:00:00,47.17,47.17,47.02,47.03,82900.0,37.234,37.234,37.1156,37.1235,82900.0
2011-06-21 12:05:00,47.03,47.16,47.02,47.15,123100.0,37.1235,37.2261,37.1156,37.2182,123100.0
2011-06-21 12:10:00,47.16,47.19,47.12,47.13,54800.0,37.2261,37.2498,37.1945,37.2024,54800.0
2011-06-21 12:15:00,47.12,47.19,47.09,47.18,109300.0,37.1945,37.2498,37.1708,37.2419,109300.0
2011-06-21 12:20:00,47.18,47.29,47.17,47.21,109400.0,37.2419,37.3287,37.234,37.2656,109400.0
2011-06-21 12:25:00,47.2,47.22,47.11,47.13,52200.0,37.2577,37.2735,37.1866,37.2024,52200.0
2011-06-21 12:30:00,47.14,47.17,47.11,47.17,51500.0,37.2103,37.234,37.1866,37.234,51500.0
2011-06-21 12:35:00,47.16,47.16,47.07,47.09,55600.0,37.2261,37.2261,37.1551,37.1708,55600.0
2011-06-21 12:40:00,47.1,47.17,47.1,47.14,103200.0,37.1787,37.234,37.1787,37.2103,103200.0
2011-06-21 12:45:00,47.14,47.25,47.13,47.21,78800.0,37.2103,37.2971,37.2024,37.2656,78800.0
2011-06-21 12:50:00,47.2,47.31,47.18,47.29,84400.0,37.2577,37.3445,37.2419,37.3287,84400.0
2011-06-21 12:55:00,47.3,47.32,47.25,47.31,61200.0,37.3366,37.3524,37.2971,37.3445,61200.0
2011-06-21 13:00:00,47.32,47.32,47.2,47.3,107100.0,37.3524,37.3524,37.2577,37.3366,107100.0
2011-06-21 13:05:00,47.31,47.34,47.29,47.32,60600.0,37.3445,37.3682,37.3287,37.3524,60600.0
2011-06-21 13:10:00,47.32,47.34,47.27,47.34,92100.0,37.3524,37.3682,37.3129,37.3682,92100.0
2011-06-21 13:15:00,47.34,47.35,47.24,47.24,37300.0,37.3682,37.3761,37.2892,37.2892,37300.0
2011-06-21 13:20:00,47.24,47.3,47.23,47.26,55800.0,37.2892,37.3366,37.2814,37.305,55800.0
2011-06-21 13:25:00,47.27,47.33,47.26,47.3,78100.0,37.3129,37.3603,37.305,37.3366,78100.0
2011-06-21 13:30:00,47.3,47.35,47.27,47.28,53000.0,37.3366,37.3761,37.3129,37.3208,53000.0
2011-06-21 13:35:00,47.27,47.36,47.27,47.3,84600.0,37.3129,37.384,37.3129,37.3366,84600.0
2011-06-21 13:40:00,47.31,47.31,47.24,47.27,65100.0,37.3445,37.3445,37.2892,37.3129,65100.0
2011-06-21 13:45:00,47.27,47.36,47.27,47.35,49700.0,37.3129,37.384,37.3129,37.3761,49700.0
2011-06-21 13:50:00,47.34,47.36,47.3,47.31,48500.0,37.3682,37.384,37.3366,37.3445,48500.0
2011-06-21 13:55:00,47.31,47.33,47.28,47.33,45500.0,37.3445,37.3603,37.3208,37.3603,45500.0
2011-06-21 14:00:00,47.32,47.38,47.31,47.31,40200.0,37.3524,37.3998,37.3445,37.3445,40200.0
2011-06-21 14:05:00,47.32,47.37,47.31,47.37,89100.0,37.3524,37.3919,37.3445,37.3919,89100.0
2011-06-21 14:10:00,47.37,47.43,47.37,47.39,62100.0,37.3919,37.4392,37.3919,37.4076,62100.0
2011-06-21 14:15:00,47.39,47.39,47.3,47.31,53000.0,37.4076,37.4076,37.3366,37.3445,53000.0
2011-06-21 14:20:00,47.32,47.36,47.3,47.34,115200.0,37.3524,37.384,37.3366,37.3682,115200.0
2011-06-21 14:25:00,47.33,47.37,47.3,47.34,79800.0,37.3603,37.3919,37.3366,37.3682,79800.0
2011-06-21 14:30:00,47.33,47.41,47.32,47.4,62900.0,37.3603,37.4234,37.3524,37.4155,62900.0
2011-06-21 14:35:00,47.41,47.51,47.4,47.46,132400.0,37.4234,37.5024,37.4155,37.4629,132400.0
2011-06-21 14:40:00,47.45,47.48,47.39,47.48,63000.0,37.455,37.4787,37.4076,37.4787,63000.0
2011-06-21 14:45:00,47.48,47.5,47.4,47.45,59800.0,37.4787,37.4945,37.4155,37.455,59800.0
2011-06-21 14:50:00,47.46,47.5,47.39,47.46,59600.0,37.4629,37.4945,37.4076,37.4629,59600.0
2011-06-21 14:55:00,47.45,47.53,47.45,47.5,69200.0,37.455,37.5182,37.455,37.4945,69200.0
2011-06-21 15:00:00,47.5,47.51,47.39,47.4,70900.0,37.4945,37.5024,37.4076,37.4155,70900.0
2011-06-21 15:05:00,47.41,47.44,47.35,47.4,71300.0,37.4234,37.4471,37.3761,37.4155,71300.0
2011-06-21 15:10:00,47.4,47.4,47.31,47.34,57600.0,37.4155,37.4155,37.3445,37.3682,57600.0
2011-06-21 15:15:00,47.33,47.35,47.25,47.29,111900.0,37.3603,37.3761,37.2971,37.3287,111900.0
2011-06-21 15:20:00,47.28,47.32,47.25,47.28,80000.0,37.3208,37.3524,37.2971,37.3208,80000.0
2011-06-21 15:25:00,47.29,47.32,47.2,47.21,74900.0,37.3287,37.3524,37.2577,37.2656,74900.0
2011-06-21 15:30:00,47.2,47.2,47.04,47.09,294200.0,37.2577,37.2577,37.1314,37.1708,294200.0
2011-06-21 15:35:00,47.08,47.11,47.02,47.11,182200.0,37.1629,37.1866,37.1156,37.1866,182200.0
2011-06-21 15:40:00,47.11,47.12,47.03,47.08,148000.0,37.1866,37.1945,37.1235,37.1629,148000.0
2011-06-21 15:45:00,47.09,47.19,47.08,47.18,195600.0,37.1708,37.2498,37.1629,37.2419,195600.0
2011-06-21 15:50:00,47.18,47.2,47.14,47.15,192400.0,37.2419,37.2577,37.2103,37.2182,192400.0
2011-06-21 15:55:00,47.14,47.16,47.08,47.12,282700.0,37.2103,37.2261,37.1629,37.1945,282700.0
2011-06-22 09:30:00,47.11,47.18,46.94,47.05,140900.0,37.1866,37.2419,37.0524,37.1393,140900.0
2011-06-22 09:35:00,47.04,47.16,46.97,47.1,106200.0,37.1314,37.2261,37.0761,37.1787,106200.0
2011-06-22 09:40:00,47.1,47.37,47.08,47.35,113400.0,37.1787,37.3919,37.1629,37.3761,113400.0
2011-06-22 09:45:00,47.35,47.49,47.29,47.32,260700.0,37.3761,37.4866,37.3287,37.3524,260700.0
2011-06-22 09:50:00,47.33,47.41,47.16,47.29,90800.0,37.3603,37.4234,37.2261,37.3287,90800.0
2011-06-22 09:55:00,47.29,47.36,47.18,47.28,117200.0,37.3287,37.384,37.2419,37.3208,117200.0
2011-06-22 10:00:00,47.28,47.43,47.27,47.29,135900.0,37.3208,37.4392,37.3129,37.3287,135900.0
2011-06-22 10:05:00,47.29,47.42,47.22,47.3,108100.0,37.3287,37.4313,37.2735,37.3366,108100.0
2011-06-22 10:10:00,47.3,47.36,47.11,47.16,113500.0,37.3366,37.384,37.1866,37.2261,113500.0
2011-06-22 10:15:00,47.14,47.14,46.94,47.05,145700.0,37.2103,37.2103,37.0524,37.1393,145700.0
2011-06-22 10:20:00,47.05,47.14,47.01,47.11,99000.0,37.1393,37.2103,37.1077,37.1866,99000.0
2011-06-22 10:25:00,47.1,47.19,47.02,47.14,82900.0,37.1787,37.2498,37.1156,37.2103,82900.0
2011-06-22 10:30:00,47.15,47.26,47.15,47.17,151300.0,37.2182,37.305,37.2182,37.234,151300.0
2011-06-22 10:35:00,47.17,47.27,47.11,47.27,196300.0,37.234,37.3129,37.1866,37.3129,196300.0
2011-06-22 10:40:00,47.27,47.35,47.23,47.28,86700.0,37.3129,37.3761,37.2814,37.3208,86700.0
2011-06-22 10:45:00,47.3,47.38,47.25,47.36,95000.0,37.3366,37.3998,37.2971,37.384,95000.0
2011-06-22 10:50:00,47.36,47.49,47.35,47.48,107800.0,37.384,37.4866,37.3761,37.4787,107800.0
2011-06-22 10:55:00,47.46,47.67,47.43,47.6,162200.0,37.4629,37.6287,37.4392,37.5734,162200.0
2011-06-22 11:00:00,47.61,47.63,47.49,47.57,97900.0,37.5813,37.5971,37.4866,37.5497,97900.0
2011-06-22 11:05:00,47.58,47.63,47.44,47.5,100700.0,37.5576,37.5971,37.4471,37.4945,100700.0
2011-06-22 11:10:00,47.5,47.55,47.39,47.43,60600.0,37.4945,37.5339,37.4076,37.4392,60600.0
2011-06-22 11:15:00,47.42,47.58,47.42,47.47,67900.0,37.4313,37.5576,37.4313,37.4708,67900.0
2011-06-22 11:20:00,47.48,47.49,47.38,47.48,170000.0,37.4787,37.4866,37.3998,37.4787,170000.0
2011-06-22 11:25:00,47.47,47.57,47.46,47.53,128200.0,37.4708,37.5497,37.4629,37.5182,128200.0
2011-06-22 11:30:00,47.53,47.66,47.49,47.64,116700.0,37.5182,37.6208,37.4866,37.605,116700.0
2011-06-22 11:35:00,47.65,47.65,47.54,47.59,128300.0,37.6129,37.6129,37.5261,37.5655,128300.0
2011-06-22 11:40:00,47.59,47.59,47.46,47.54,98100.0,37.5655,37.5655,37.4629,37.5261,98100.0
2011-06-22 11:45:00,47.55,47.59,47.51,47.53,42500.0,37.5339,37.5655,37.5024,37.5182,42500.0
2011-06-22 11:50:00,47.54,47.54,47.44,47.46,120000.0,37.5261,37.5261,37.4471,37.4629,120000.0
2011-06-22 11:55:00,47.45,47.45,47.31,47.33,73800.0,37.455,37.455,37.3445,37.3603,73800.0
2011-06-22 12:00:00,47.33,47.35,47.2,47.26,155300.0,37.3603,37.3761,37.2577,37.305,155300.0
2011-06-22 12:05:00,47.26,47.28,47.15,47.23,94600.0,37.305,37.3208,37.2182,37.2814,94600.0
2011-06-22 12:10:00,47.23,47.26,47.19,47.2,45400.0,37.2814,37.305,37.2498,37.2577,45400.0
2011-06-22 12:15:00,47.19,47.22,47.14,47.2,75300.0,37.2498,37.2735,37.2103,37.2577,75300.0
2011-06-22 12:20:00,47.19,47.22,47.15,47.16,39100.0,37.2498,37.2735,37.2182,37.2261,39100.0
2011-06-22 12:25:00,47.17,47.38,47.14,47.38,61700.0,37.234,37.3998,37.2103,37.3998,61700.0
2011-06-22 12:30:00,47.37,47.39,47.23,47.28,83200.0,37.3919,37.4076,37.2814,37.3208,83200.0
2011-06-22 12:35:00,47.27,47.38,47.17,47.37,79100.0,37.3129,37.3998,37.234,37.3919,79100.0
2011-06-22 12:40:00,47.37,47.45,47.29,47.44,68400.0,37.3919,37.455,37.3287,37.4471,68400.0
2011-06-22 12:45:00,47.44,47.55,47.42,47.54,64100.0,37.4471,37.5339,37.4313,37.5261,64100.0
2011-06-22 12:50:00,47.52,47.57,47.44,47.45,77700.0,37.5103,37.5497,37.4471,37.455,77700.0
2011-06-22 12:55:00,47.46,47.53,47.44,47.53,48100.0,37.4629,37.5182,37.4471,37.5182,48100.0
2011-06-22 13:00:00,47.53,47.53,47.43,47.46,34200.0,37.5182,37.5182,37.4392,37.4629,34200.0
2011-06-22 13:05:00,47.46,47.49,47.43,47.48,32300.0,37.4629,37.4866,37.4392,37.4787,32300.0
2011-06-22 13:10:00,47.48,47.52,47.45,47.47,39900.0,37.4787,37.5103,37.455,37.4708,39900.0
2011-06-22 13:15:00,47.47,47.51,47.43,47.46,34800.0,37.4708,37.5024,37.4392,37.4629,34800.0
2011-06-22 13:20:00,47.45,47.51,47.44,47.48,38800.0,37.455,37.5024,37.4471,37.4787,38800.0
2011-06-22 13:25:00,47.48,47.5,47.46,47.49,20300.0,37.4787,37.4945,37.4629,37.4866,20300.0
2011-06-22 13:30:00,47.5,47.55,47.49,47.54,79500.0,37.4945,37.5339,37.4866,37.5261,79500.0
2011-06-22 13:35:00,47.53,47.53,47.47,47.5,30700.0,37.5182,37.5182,37.4708,37.4945,30700.0
2011-06-22 13:40:00,47.51,47.53,47.45,47.53,41400.0,37.5024,37.5182,37.455,37.5182,41400.0
2011-06-22 13:45:00,47.52,47.55,47.49,47.55,36900.0,37.5103,37.5339,37.4866,37.5339,36900.0
2011-06-22 13:50:00,47.55,47.65,47.54,47.65,50900.0,37.5339,37.6129,37.5261,37.6129,50900.0
2011-06-22 13:55:00,47.65,47.73,47.62,47.72,197100.0,37.6129,37.676,37.5892,37.6681,197100.0
2011-06-22 14:00:00,47.72,47.72,47.59,47.6,118000.0,37.6681,37.6681,37.5655,37.5734,118000.0
2011-06-22 14:05:00,47.61,47.67,47.51,47.67,69500.0,37.5813,37.6287,37.5024,37.6287,69500.0
2011-06-22 14:10:00,47.66,47.66,47.53,47.54,61400.0,37.6208,37.6208,37.5182,37.5261,61400.0
2011-06-22 14:15:00,47.54,47.65,47.52,47.55,34500.0,37.5261,37.6129,37.5103,37.5339,34500.0
2011-06-22 14:20:00,47.55,47.72,47.53,47.69,63000.0,37.5339,37.6681,37.5182,37.6445,63000.0
2011-06-22 14:25:00,47.68,47.76,47.58,47.59,110000.0,37.6366,37.6997,37.5576,37.5655,110000.0
2011-06-22 14:30:00,47.59,47.61,47.53,47.58,59300.0,37.5655,37.5813,37.5182,37.5576,59300.0
2011-06-22 14:35:00,47.58,47.59,47.49,47.51,61100.0,37.5576,37.5655,37.4866,37.5024,61100.0
2011-06-22 14:40:00,47.52,47.56,47.38,47.39,99100.0,37.5103,37.5418,37.3998,37.4076,99100.0
2011-06-22 14:45:00,47.4,47.54,47.38,47.54,127200.0,37.4155,37.5261,37.3998,37.5261,127200.0
2011-06-22 14:50:00,47.55,47.6,47.4,47.45,84800.0,37.5339,37.5734,37.4155,37.455,84800.0
2011-06-22 14:55:00,47.45,47.46,47.33,47.39,159900.0,37.455,37.4629,37.3603,37.4076,159900.0
2011-06-22 15:00:00,47.39,47.45,47.33,47.44,124800.0,37.4076,37.455,37.3603,37.4471,124800.0
2011-06-22 15:05:00,47.43,47.52,47.38,47.52,104800.0,37.4392,37.5103,37.3998,37.5103,104800.0
2011-06-22 15:10:00,47.52,47.55,47.42,47.42,93400.0,37.5103,37.5339,37.4313,37.4313,93400.0
2011-06-22 15:15:00,47.41,47.45,47.37,47.44,61900.0,37.4234,37.455,37.3919,37.4471,61900.0
2011-06-22 15:20:00,47.45,47.5,47.38,47.39,97100.0,37.455,37.4945,37.3998,37.4076,97100.0
2011-06-22 15:25:00,47.4,47.4,47.33,47.33,95200.0,37.4155,37.4155,37.3603,37.3603,95200.0
2011-06-22 15:30:00,47.33,47.34,47.2,47.22,174400.0,37.3603,37.3682,37.2577,37.2735,174400.0
2011-06-22 15:35:00,47.22,47.32,47.2,47.23,189500.0,37.2735,37.3524,37.2577,37.2814,189500.0
2011-06-22 15:40:00,47.22,47.27,47.1,47.1,215500.0,37.2735,37.3129,37.1787,37.1787,215500.0
2011-06-22 15:45:00,47.1,47.2,47.09,47.14,290100.0,37.1787,37.2577,37.1708,37.2103,290100.0
2011-06-22 15:50:00,47.13,47.21,47.09,47.1,175600.0,37.2024,37.2656,37.1708,37.1787,175600.0
2011-06-22 15:55:00,47.11,47.11,47.04,47.1,318300.0,37.1866,37.1866,37.1314,37.1787,318300.0
2011-06-23 09:30:00,46.26,46.28,45.53,45.66,316900.0,36.5157,36.5315,35.9394,36.0421,316900.0
2011-06-23 09:35:00,45.65,45.88,45.53,45.76,173200.0,36.0342,36.2157,35.9394,36.121,173200.0
2011-06-23 09:40:00,45.76,45.76,45.5,45.51,205500.0,36.121,36.121,35.9158,35.9237,205500.0
2011-06-23 09:45:00,45.51,45.65,45.51,45.51,239800.0,35.9237,36.0342,35.9237,35.9237,239800.0
2011-06-23 09:50:00,45.51,45.59,45.37,45.51,285900.0,35.9237,35.9868,35.8131,35.9237,285900.0
2011-06-23 09:55:00,45.51,45.71,45.49,45.66,159600.0,35.9237,36.0815,35.9079,36.0421,159600.0
2011-06-23 10:00:00,45.67,45.75,45.51,45.64,211400.0,36.05,36.1131,35.9237,36.0263,211400.0
2011-06-23 10:05:00,45.64,45.79,45.57,45.74,152800.0,36.0263,36.1447,35.971,36.1052,152800.0
2011-06-23 10:10:00,45.76,45.9,45.68,45.7,143600.0,36.121,36.2315,36.0578,36.0736,143600.0
2011-06-23 10:15:00,45.7,45.82,45.63,45.8,132300.0,36.0736,36.1684,36.0184,36.1526,132300.0
2011-06-23 10:20:00,45.79,45.86,45.61,45.63,194600.0,36.1447,36.1999,36.0026,36.0184,194600.0
2011-06-23 10:25:00,45.63,45.92,45.57,45.86,168900.0,36.0184,36.2473,35.971,36.1999,168900.0
2011-06-23 10:30:00,45.85,45.92,45.61,45.66,231100.0,36.192,36.2473,36.0026,36.0421,231100.0
2011-06-23 10:35:00,45.65,45.7,45.45,45.69,230600.0,36.0342,36.0736,35.8763,36.0657,230600.0
2011-06-23 10:40:00,45.69,45.7,45.5,45.66,148900.0,36.0657,36.0736,35.9158,36.0421,148900.0
2011-06-23 10:45:00,45.66,45.68,45.46,45.51,154700.0,36.0421,36.0578,35.8842,35.9237,154700.0
2011-06-23 10:50:00,45.51,45.53,45.39,45.5,155300.0,35.9237,35.9394,35.8289,35.9158,155300.0
2011-06-23 10:55:00,45.49,45.71,45.49,45.67,89000.0,35.9079,36.0815,35.9079,36.05,89000.0
2011-06-23 11:00:00,45.66,45.76,45.61,45.69,181800.0,36.0421,36.121,36.0026,36.0657,181800.0
2011-06-23 11:05:00,45.68,45.86,45.67,45.76,127000.0,36.0578,36.1999,36.05,36.121,127000.0
2011-06-23 11:10:00,45.76,45.8,45.6,45.64,129600.0,36.121,36.1526,35.9947,36.0263,129600.0
2011-06-23 11:15:00,45.64,45.64,45.44,45.46,219900.0,36.0263,36.0263,35.8684,35.8842,219900.0
2011-06-23 11:20:00,45.46,45.53,45.34,45.48,176100.0,35.8842,35.9394,35.7895,35.9,176100.0
2011-06-23 11:25:00,45.47,45.64,45.47,45.63,79000.0,35.8921,36.0263,35.8921,36.0184,79000.0
2011-06-23 11:30:00,45.63,45.81,45.58,45.77,129500.0,36.0184,36.1605,35.9789,36.1289,129500.0
2011-06-23 11:35:00,45.78,45.87,45.69,45.7,91200.0,36.1368,36.2078,36.0657,36.0736,91200.0
2011-06-23 11:40:00,45.7,45.8,45.64,45.7,77200.0,36.0736,36.1526,36.0263,36.0736,77200.0
2011-06-23 11:45:00,45.71,45.77,45.57,45.68,48300.0,36.0815,36.1289,35.971,36.0578,48300.0
2011-06-23 11:50:00,45.69,45.73,45.65,45.67,79400.0,36.0657,36.0973,36.0342,36.05,79400.0
2011-06-23 11:55:00,45.67,45.81,45.61,45.73,114400.0,36.05,36.1605,36.0026,36.0973,114400.0
2011-06-23 12:00:00,45.73,45.9,45.72,45.89,98900.0,36.0973,36.2315,36.0894,36.2236,98900.0
2011-06-23 12:05:00,45.89,45.94,45.81,45.84,101200.0,36.2236,36.2631,36.1605,36.1841,101200.0
2011-06-23 12:10:00,45.84,45.84,45.74,45.79,65300.0,36.1841,36.1841,36.1052,36.1447,65300.0
2011-06-23 12:15:00,45.78,45.79,45.64,45.68,65200.0,36.1368,36.1447,36.0263,36.0578,65200.0
2011-06-23 12:20:00,45.69,45.74,45.67,45.72,51200.0,36.0657,36.1052,36.05,36.0894,51200.0
2011-06-23 12:25:00,45.71,45.75,45.65,45.74,105100.0,36.0815,36.1131,36.0342,36.1052,105100.0
2011-06-23 12:30:00,45.74,45.83,45.71,45.77,68000.0,36.1052,36.1763,36.0815,36.1289,68000.0
2011-06-23 12:35:00,45.77,45.88,45.77,45.86,50100.0,36.1289,36.2157,36.1289,36.1999,50100.0
2011-06-23 12:40:00,45.85,45.87,45.8,45.85,54900.0,36.192,36.2078,36.1526,36.192,54900.0
2011-06-23 12:45:00,45.84,45.91,45.81,45.91,53400.0,36.1841,36.2394,36.1605,36.2394,53400.0
2011-06-23 12:50:00,45.91,46.01,45.89,45.91,93500.0,36.2394,36.3183,36.2236,36.2394,93500.0
2011-06-23 12:55:00,45.9,45.97,45.86,45.95,49400.0,36.2315,36.2868,36.1999,36.271,49400.0
2011-06-23 13:00:00,45.96,46.12,45.95,46.11,60800.0,36.2789,36.4052,36.271,36.3973,60800.0
2011-06-23 13:05:00,46.11,46.24,46.1,46.14,111200.0,36.3973,36.4999,36.3894,36.421,111200.0
2011-06-23 13:10:00,46.15,46.3,46.14,46.22,145600.0,36.4288,36.5473,36.421,36.4841,145600.0
2011-06-23 13:15:00,46.21,46.28,46.21,46.21,56700.0,36.4762,36.5315,36.4762,36.4762,56700.0
2011-06-23 13:20:00,46.22,46.29,46.12,46.13,65700.0,36.4841,36.5394,36.4052,36.4131,65700.0
2011-06-23 13:25:00,46.13,46.29,46.13,46.24,61800.0,36.4131,36.5394,36.4131,36.4999,61800.0
2011-06-23 13:30:00,46.25,46.44,46.25,46.43,97700.0,36.5078,36.6578,36.5078,36.6499,97700.0
2011-06-23 13:35:00,46.43,46.49,46.29,46.32,70700.0,36.6499,36.6972,36.5394,36.563,70700.0
2011-06-23 13:40:00,46.31,46.33,46.22,46.25,86700.0,36.5551,36.5709,36.4841,36.5078,86700.0
2011-06-23 13:45:00,46.25,46.39,46.25,46.36,73500.0,36.5078,36.6183,36.5078,36.5946,73500.0
2011-06-23 13:50:00,46.36,46.37,46.18,46.19,99100.0,36.5946,36.6025,36.4525,36.4604,99100.0
2011-06-23 13:55:00,46.19,46.37,46.19,46.35,48900.0,36.4604,36.6025,36.4604,36.5867,48900.0
2011-06-23 14:00:00,46.35,46.37,46.14,46.19,92800.0,36.5867,36.6025,36.421,36.4604,92800.0
2011-06-23 14:05:00,46.18,46.27,46.15,46.24,70300.0,36.4525,36.5236,36.4288,36.4999,70300.0
2011-06-23 14:10:00,46.25,46.34,46.1,46.15,83700.0,36.5078,36.5788,36.3894,36.4288,83700.0
2011-06-23 14:15:00,46.15,46.21,46.06,46.14,98000.0,36.4288,36.4762,36.3578,36.421,98000.0
2011-06-23 14:20:00,46.14,46.19,46.09,46.16,48400.0,36.421,36.4604,36.3815,36.4367,48400.0
2011-06-23 14:25:00,46.17,46.2,46.1,46.16,65300.0,36.4446,36.4683,36.3894,36.4367,65300.0
2011-06-23 14:30:00,46.17,46.26,46.11,46.22,60000.0,36.4446,36.5157,36.3973,36.4841,60000.0
2011-06-23 14:35:00,46.23,46.23,46.06,46.08,99000.0,36.492,36.492,36.3578,36.3736,99000.0
2011-06-23 14:40:00,46.08,46.16,46.04,46.12,108000.0,36.3736,36.4367,36.342,36.4052,108000.0
2011-06-23 14:45:00,46.11,46.16,45.98,46.07,98600.0,36.3973,36.4367,36.2947,36.3657,98600.0
2011-06-23 14:50:00,46.07,46.22,46.05,46.16,78600.0,36.3657,36.4841,36.3499,36.4367,78600.0
2011-06-23 14:55:00,46.17,46.6,46.16,46.59,220900.0,36.4446,36.7841,36.4367,36.7762,220900.0
2011-06-23 15:00:00,46.59,46.6,46.27,46.36,254300.0,36.7762,36.7841,36.5236,36.5946,254300.0
2011-06-23 15:05:00,46.35,46.68,46.28,46.54,200000.0,36.5867,36.8472,36.5315,36.7367,200000.0
2011-06-23 15:10:00,46.53,46.72,46.46,46.71,171000.0,36.7288,36.8788,36.6735,36.8709,171000.0
2011-06-23 15:15:00,46.71,46.86,46.59,46.64,201000.0,36.8709,36.9893,36.7762,36.8156,201000.0
2011-06-23 15:20:00,46.65,46.9,46.55,46.8,295400.0,36.8235,37.0209,36.7446,36.9419,295400.0
2011-06-23 15:25:00,46.8,46.87,46.63,46.64,197100.0,36.9419,36.9972,36.8077,36.8156,197100.0
2011-06-23 15:30:00,46.64,46.71,46.46,46.71,216100.0,36.8156,36.8709,36.6735,36.8709,216100.0
2011-06-23 15:35:00,46.71,46.85,46.66,46.73,194600.0,36.8709,36.9814,36.8314,36.8867,194600.0
2011-06-23 15:40:00,46.73,46.87,46.69,46.75,244200.0,36.8867,36.9972,36.8551,36.9025,244200.0
2011-06-23 15:45:00,46.75,47.1,46.73,47.02,367200.0,36.9025,37.1787,36.8867,37.1156,367200.0
2011-06-23 15:50:00,47.0,47.15,47.0,47.15,261200.0,37.0998,37.2182,37.0998,37.2182,261200.0
2011-06-23 15:55:00,47.14,47.23,47.07,47.08,475300.0,37.2103,37.2814,37.1551,37.1629,475300.0
2011-06-24 09:30:00,47.16,47.25,47.05,47.21,123500.0,37.2261,37.2971,37.1393,37.2656,123500.0
2011-06-24 09:35:00,47.18,47.28,47.01,47.23,155600.0,37.2419,37.3208,37.1077,37.2814,155600.0
2011-06-24 09:40:00,47.24,47.25,47.0,47.0,134200.0,37.2892,37.2971,37.0998,37.0998,134200.0
2011-06-24 09:45:00,47.0,47.13,46.81,46.92,145300.0,37.0998,37.2024,36.9498,37.0367,145300.0
2011-06-24 09:50:00,46.92,47.2,46.85,47.03,137900.0,37.0367,37.2577,36.9814,37.1235,137900.0
2011-06-24 09:55:00,47.02,47.23,46.93,47.16,113500.0,37.1156,37.2814,37.0445,37.2261,113500.0
2011-06-24 10:00:00,47.13,47.21,46.94,47.0,171300.0,37.2024,37.2656,37.0524,37.0998,171300.0
2011-06-24 10:05:00,46.99,47.03,46.89,46.97,115000.0,37.0919,37.1235,37.013,37.0761,115000.0
2011-06-24 10:10:00,46.97,47.0,46.64,46.77,145100.0,37.0761,37.0998,36.8156,36.9182,145100.0
2011-06-24 10:15:00,46.77,46.82,46.61,46.66,163900.0,36.9182,36.9577,36.792,36.8314,163900.0
2011-06-24 10:20:00,46.65,46.69,46.52,46.55,136400.0,36.8235,36.8551,36.7209,36.7446,136400.0
2011-06-24 10:25:00,46.57,46.69,46.4,46.69,162600.0,36.7604,36.8551,36.6262,36.8551,162600.0
2011-06-24 10:30:00,46.68,46.84,46.52,46.78,139700.0,36.8472,36.9735,36.7209,36.9261,139700.0
2011-06-24 10:35:00,46.77,46.81,46.67,46.7,79900.0,36.9182,36.9498,36.8393,36.863,79900.0
2011-06-24 10:40:00,46.71,46.81,46.56,46.57,116000.0,36.8709,36.9498,36.7525,36.7604,116000.0
2011-06-24 10:45:00,46.57,46.62,46.5,46.56,78000.0,36.7604,36.7998,36.7051,36.7525,78000.0
2011-06-24 10:50:00,46.55,46.55,46.44,46.51,111100.0,36.7446,36.7446,36.6578,36.713,111100.0
2011-06-24 10:55:00,46.51,46.55,46.38,46.51,81500.0,36.713,36.7446,36.6104,36.713,81500.0
2011-06-24 11:00:00,46.52,46.62,46.49,46.62,82200.0,36.7209,36.7998,36.6972,36.7998,82200.0
2011-06-24 11:05:00,46.61,46.71,46.5,46.68,93000.0,36.792,36.8709,36.7051,36.8472,93000.0
2011-06-24 11:10:00,46.68,46.68,46.48,46.61,140100.0,36.8472,36.8472,36.6893,36.792,140100.0
2011-06-24 11:15:00,46.6,46.74,46.59,46.66,124100.0,36.7841,36.8946,36.7762,36.8314,124100.0
2011-06-24 11:20:00,46.66,46.71,46.59,46.65,70000.0,36.8314,36.8709,36.7762,36.8235,70000.0
2011-06-24 11:25:00,46.66,46.68,46.5,46.66,82000.0,36.8314,36.8472,36.7051,36.8314,82000.0
2011-06-24 11:30:00,46.66,46.66,46.52,46.53,67400.0,36.8314,36.8314,36.7209,36.7288,67400.0
2011-06-24 11:35:00,46.54,46.73,46.54,46.72,100500.0,36.7367,36.8867,36.7367,36.8788,100500.0
2011-06-24 11:40:00,46.72,46.76,46.65,46.74,98900.0,36.8788,36.9104,36.8235,36.8946,98900.0
2011-06-24 11:45:00,46.74,46.78,46.69,46.7,54800.0,36.8946,36.9261,36.8551,36.863,54800.0
2011-06-24 11:50:00,46.7,46.7,46.63,46.65,39100.0,36.863,36.863,36.8077,36.8235,39100.0
2011-06-24 11:55:00,46.64,46.65,46.52,46.55,98700.0,36.8156,36.8235,36.7209,36.7446,98700.0
2011-06-24 12:00:00,46.55,46.66,46.55,46.61,62700.0,36.7446,36.8314,36.7446,36.792,62700.0
2011-06-24 12:05:00,46.61,46.62,46.48,46.54,56000.0,36.792,36.7998,36.6893,36.7367,56000.0
2011-06-24 12:10:00,46.52,46.52,46.44,46.46,64500.0,36.7209,36.7209,36.6578,36.6735,64500.0
2011-06-24 12:15:00,46.44,46.46,46.35,46.36,35400.0,36.6578,36.6735,36.5867,36.5946,35400.0
2011-06-24 12:20:00,46.36,46.39,46.26,46.3,59000.0,36.5946,36.6183,36.5157,36.5473,59000.0
2011-06-24 12:25:00,46.3,46.35,46.25,46.35,52800.0,36.5473,36.5867,36.5078,36.5867,52800.0
2011-06-24 12:30:00,46.35,46.43,46.35,46.43,51900.0,36.5867,36.6499,36.5867,36.6499,51900.0
2011-06-24 12:35:00,46.42,46.48,46.35,46.37,33500.0,36.642,36.6893,36.5867,36.6025,33500.0
2011-06-24 12:40:00,46.37,46.37,46.22,46.22,54800.0,36.6025,36.6025,36.4841,36.4841,54800.0
2011-06-24 12:45:00,46.22,46.23,46.15,46.2,56800.0,36.4841,36.492,36.4288,36.4683,56800.0
2011-06-24 12:50:00,46.21,46.25,46.12,46.22,69400.0,36.4762,36.5078,36.4052,36.4841,69400.0
2011-06-24 12:55:00,46.22,46.3,46.2,46.29,38200.0,36.4841,36.5473,36.4683,36.5394,38200.0
2011-06-24 13:00:00,46.3,46.32,46.13,46.21,59600.0,36.5473,36.563,36.4131,36.4762,59600.0
2011-06-24 13:05:00,46.21,46.28,46.16,46.26,64800.0,36.4762,36.5315,36.4367,36.5157,64800.0
2011-06-24 13:10:00,46.25,46.34,46.22,46.31,53500.0,36.5078,36.5788,36.4841,36.5551,53500.0
2011-06-24 13:15:00,46.3,46.37,46.29,46.34,60100.0,36.5473,36.6025,36.5394,36.5788,60100.0
2011-06-24 13:20:00,46.35,46.38,46.32,46.36,58900.0,36.5867,36.6104,36.563,36.5946,58900.0
2011-06-24 13:25:00,46.37,46.46,46.36,46.38,62500.0,36.6025,36.6735,36.5946,36.6104,62500.0
2011-06-24 13:30:00,46.38,46.39,46.26,46.28,46300.0,36.6104,36.6183,36.5157,36.5315,46300.0
2011-06-24 13:35:00,46.28,46.53,46.26,46.47,84700.0,36.5315,36.7288,36.5157,36.6814,84700.0
2011-06-24 13:40:00,46.47,46.52,46.33,46.34,91500.0,36.6814,36.7209,36.5709,36.5788,91500.0
2011-06-24 13:45:00,46.34,46.39,46.31,46.34,65800.0,36.5788,36.6183,36.5551,36.5788,65800.0
2011-06-24 13:50:00,46.35,46.42,46.34,46.38,47900.0,36.5867,36.642,36.5788,36.6104,47900.0
2011-06-24 13:55:00,46.37,46.38,46.29,46.38,55900.0,36.6025,36.6104,36.5394,36.6104,55900.0
2011-06-24 14:00:00,46.38,46.39,46.2,46.21,60700.0,36.6104,36.6183,36.4683,36.4762,60700.0
2011-06-24 14:05:00,46.21,46.27,46.18,46.22,80900.0,36.4762,36.5236,36.4525,36.4841,80900.0
2011-06-24 14:10:00,46.22,46.25,46.15,46.18,70500.0,36.4841,36.5078,36.4288,36.4525,70500.0
2011-06-24 14:15:00,46.18,46.3,46.17,46.3,55000.0,36.4525,36.5473,36.4446,36.5473,55000.0
2011-06-24 14:20:00,46.29,46.42,46.23,46.41,81100.0,36.5394,36.642,36.492,36.6341,81100.0
2011-06-24 14:25:00,46.41,46.41,46.32,46.37,51800.0,36.6341,36.6341,36.563,36.6025,51800.0
2011-06-24 14:30:00,46.38,46.41,46.29,46.29,82400.0,36.6104,36.6341,36.5394,36.5394,82400.0
2011-06-24 14:35:00,46.3,46.31,46.16,46.25,86200.0,36.5473,36.5551,36.4367,36.5078,86200.0
2011-06-24 14:40:00,46.25,46.3,46.22,46.29,62100.0,36.5078,36.5473,36.4841,36.5394,62100.0
2011-06-24 14:45:00,46.29,46.34,46.21,46.21,51300.0,36.5394,36.5788,36.4762,36.4762,51300.0
2011-06-24 14:50:00,46.21,46.25,46.2,46.23,41300.0,36.4762,36.5078,36.4683,36.492,41300.0
2011-06-24 14:55:00,46.23,46.23,46.15,46.17,118800.0,36.492,36.492,36.4288,36.4446,118800.0
2011-06-24 15:00:00,46.17,46.23,46.15,46.16,85600.0,36.4446,36.492,36.4288,36.4367,85600.0
2011-06-24 15:05:00,46.16,46.21,46.09,46.19,143100.0,36.4367,36.4762,36.3815,36.4604,143100.0
2011-06-24 15:10:00,46.19,46.21,46.13,46.2,81200.0,36.4604,36.4762,36.4131,36.4683,81200.0
2011-06-24 15:15:00,46.2,46.27,46.16,46.16,98500.0,36.4683,36.5236,36.4367,36.4367,98500.0
2011-06-24 15:20:00,46.16,46.16,46.05,46.07,121500.0,36.4367,36.4367,36.3499,36.3657,121500.0
2011-06-24 15:25:00,46.06,46.09,46.03,46.04,112600.0,36.3578,36.3815,36.3341,36.342,112600.0
2011-06-24 15:30:00,46.04,46.14,46.01,46.14,148500.0,36.342,36.421,36.3183,36.421,148500.0
2011-06-24 15:35:00,46.14,46.18,46.02,46.03,171300.0,36.421,36.4525,36.3262,36.3341,171300.0
2011-06-24 15:40:00,46.04,46.09,46.0,46.03,256100.0,36.342,36.3815,36.3104,36.3341,256100.0
2011-06-24 15:45:00,46.04,46.08,45.96,45.98,424600.0,36.342,36.3736,36.2789,36.2947,424600.0
2011-06-24 15:50:00,45.98,46.02,45.91,45.99,444200.0,36.2947,36.3262,36.2394,36.3025,444200.0
2011-06-24 15:55:00,45.99,46.04,45.76,45.95,1061200.0,36.3025,36.342,36.121,36.271,1061200.0
2011-06-27 09:30:00,45.6,45.75,45.54,45.63,164300.0,35.9947,36.1131,35.9473,36.0184,164300.0
2011-06-27 09:35:00,45.61,45.63,45.27,45.3,167300.0,36.0026,36.0184,35.7342,35.7579,167300.0
2011-06-27 09:40:00,45.31,45.5,45.19,45.5,167800.0,35.7658,35.9158,35.6711,35.9158,167800.0
2011-06-27 09:45:00,45.5,45.64,45.44,45.62,104700.0,35.9158,36.0263,35.8684,36.0105,104700.0
2011-06-27 09:50:00,45.63,46.02,45.63,45.96,205500.0,36.0184,36.3262,36.0184,36.2789,205500.0
2011-06-27 09:55:00,45.96,46.08,45.88,45.88,173500.0,36.2789,36.3736,36.2157,36.2157,173500.0
2011-06-27 10:00:00,45.89,46.0,45.8,45.84,189900.0,36.2236,36.3104,36.1526,36.1841,189900.0
2011-06-27 10:05:00,45.83,45.87,45.61,45.7,108900.0,36.1763,36.2078,36.0026,36.0736,108900.0
2011-06-27 10:10:00,45.69,45.93,45.68,45.93,86300.0,36.0657,36.2552,36.0578,36.2552,86300.0
2011-06-27 10:15:00,45.93,45.94,45.81,45.92,67700.0,36.2552,36.2631,36.1605,36.2473,67700.0
2011-06-27 10:20:00,45.92,45.95,45.83,45.9,74100.0,36.2473,36.271,36.1763,36.2315,74100.0
2011-06-27 10:25:00,45.9,46.11,45.9,46.1,97300.0,36.2315,36.3973,36.2315,36.3894,97300.0
2011-06-27 10:30:00,46.1,46.11,45.91,45.96,146600.0,36.3894,36.3973,36.2394,36.2789,146600.0
2011-06-27 10:35:00,45.95,46.03,45.88,45.88,71400.0,36.271,36.3341,36.2157,36.2157,71400.0
2011-06-27 10:40:00,45.87,46.06,45.82,46.02,55800.0,36.2078,36.3578,36.1684,36.3262,55800.0
2011-06-27 10:45:00,46.02,46.05,45.94,45.98,49800.0,36.3262,36.3499,36.2631,36.2947,49800.0
2011-06-27 10:50:00,45.98,46.0,45.86,45.92,43900.0,36.2947,36.3104,36.1999,36.2473,43900.0
2011-06-27 10:55:00,45.91,45.95,45.84,45.93,58500.0,36.2394,36.271,36.1841,36.2552,58500.0
2011-06-27 11:00:00,45.94,45.98,45.89,45.94,51600.0,36.2631,36.2947,36.2236,36.2631,51600.0
2011-06-27 11:05:00,45.94,45.94,45.75,45.8,69100.0,36.2631,36.2631,36.1131,36.1526,69100.0
2011-06-27 11:10:00,45.79,45.81,45.68,45.75,107500.0,36.1447,36.1605,36.0578,36.1131,107500.0
2011-06-27 11:15:00,45.74,45.77,45.66,45.73,79100.0,36.1052,36.1289,36.0421,36.0973,79100.0
2011-06-27 11:20:00,45.72,45.83,45.72,45.75,54400.0,36.0894,36.1763,36.0894,36.1131,54400.0
2011-06-27 11:25:00,45.75,45.88,45.75,45.8,49700.0,36.1131,36.2157,36.1131,36.1526,49700.0
2011-06-27 11:30:00,45.8,45.87,45.77,45.86,57700.0,36.1526,36.2078,36.1289,36.1999,57700.0
2011-06-27 11:35:00,45.87,45.93,45.8,45.81,49500.0,36.2078,36.2552,36.1526,36.1605,49500.0
2011-06-27 11:40:00,45.82,45.85,45.77,45.79,32800.0,36.1684,36.192,36.1289,36.1447,32800.0
2011-06-27 11:45:00,45.8,45.92,45.79,45.91,55200.0,36.1526,36.2473,36.1447,36.2394,55200.0
2011-06-27 11:50:00,45.92,45.97,45.86,45.93,89700.0,36.2473,36.2868,36.1999,36.2552,89700.0
2011-06-27 11:55:00,45.93,45.97,45.91,45.96,81100.0,36.2552,36.2868,36.2394,36.2789,81100.0
2011-06-27 12:00:00,45.95,46.0,45.91,45.95,88400.0,36.271,36.3104,36.2394,36.271,88400.0
2011-06-27 12:05:00,45.95,45.95,45.84,45.88,92900.0,36.271,36.271,36.1841,36.2157,92900.0
2011-06-27 12:10:00,45.88,46.06,45.88,46.06,179000.0,36.2157,36.3578,36.2157,36.3578,179000.0
2011-06-27 12:15:00,46.06,46.12,46.0,46.0,69200.0,36.3578,36.4052,36.3104,36.3104,69200.0
2011-06-27 12:20:00,46.01,46.05,45.95,45.95,46900.0,36.3183,36.3499,36.271,36.271,46900.0
2011-06-27 12:25:00,45.95,46.03,45.95,45.98,44800.0,36.271,36.3341,36.271,36.2947,44800.0
2011-06-27 12:30:00,45.98,46.05,45.95,45.96,42800.0,36.2947,36.3499,36.271,36.2789,42800.0
2011-06-27 12:35:00,45.95,45.98,45.95,45.95,20600.0,36.271,36.2947,36.271,36.271,20600.0
2011-06-27 12:40:00,45.96,46.04,45.93,46.01,31300.0,36.2789,36.342,36.2552,36.3183,31300.0
2011-06-27 12:45:00,46.01,46.08,45.96,46.0,34900.0,36.3183,36.3736,36.2789,36.3104,34900.0
2011-06-27 12:50:00,46.0,46.07,46.0,46.05,50200.0,36.3104,36.3657,36.3104,36.3499,50200.0
2011-06-27 12:55:00,46.05,46.05,45.93,45.97,42600.0,36.3499,36.3499,36.2552,36.2868,42600.0
2011-06-27 13:00:00,45.96,46.01,45.92,45.97,46000.0,36.2789,36.3183,36.2473,36.2868,46000.0
2011-06-27 13:05:00,45.97,46.0,45.93,45.98,27600.0,36.2868,36.3104,36.2552,36.2947,27600.0
2011-06-27 13:10:00,45.97,46.02,45.88,46.01,34100.0,36.2868,36.3262,36.2157,36.3183,34100.0
2011-06-27 13:15:00,46.01,46.03,45.96,46.02,23000.0,36.3183,36.3341,36.2789,36.3262,23000.0
2011-06-27 13:20:00,46.0,46.01,45.89,45.93,42700.0,36.3104,36.3183,36.2236,36.2552,42700.0
2011-06-27 13:25:00,45.93,45.95,45.82,45.86,33000.0,36.2552,36.271,36.1684,36.1999,33000.0
2011-06-27 13:30:00,45.86,45.89,45.81,45.89,28700.0,36.1999,36.2236,36.1605,36.2236,28700.0
2011-06-27 13:35:00,45.89,46.04,45.87,45.92,29100.0,36.2236,36.342,36.2078,36.2473,29100.0
2011-06-27 13:40:00,45.92,45.94,45.85,45.9,28600.0,36.2473,36.2631,36.192,36.2315,28600.0
2011-06-27 13:45:00,45.9,45.97,45.9,45.93,23500.0,36.2315,36.2868,36.2315,36.2552,23500.0
2011-06-27 13:50:00,45.93,46.04,45.92,45.98,39800.0,36.2552,36.342,36.2473,36.2947,39800.0
2011-06-27 13:55:00,45.99,46.04,45.96,46.04,43400.0,36.3025,36.342,36.2789,36.342,43400.0
2011-06-27 14:00:00,46.03,46.23,46.03,46.22,108200.0,36.3341,36.492,36.3341,36.4841,108200.0
2011-06-27 14:05:00,46.22,46.29,46.2,46.27,81500.0,36.4841,36.5394,36.4683,36.5236,81500.0
2011-06-27 14:10:00,46.27,46.33,46.25,46.31,60300.0,36.5236,36.5709,36.5078,36.5551,60300.0
2011-06-27 14:15:00,46.3,46.38,46.27,46.34,67400.0,36.5473,36.6104,36.5236,36.5788,67400.0
2011-06-27 14:20:00,46.34,46.37,46.27,46.28,50100.0,36.5788,36.6025,36.5236,36.5315,50100.0
2011-06-27 14:25:00,46.28,46.38,46.27,46.37,65700.0,36.5315,36.6104,36.5236,36.6025,65700.0
2011-06-27 14:30:00,46.37,46.46,46.33,46.43,79500.0,36.6025,36.6735,36.5709,36.6499,79500.0
2011-06-27 14:35:00,46.42,46.5,46.4,46.5,74700.0,36.642,36.7051,36.6262,36.7051,74700.0
2011-06-27 14:40:00,46.49,46.53,46.43,46.45,121600.0,36.6972,36.7288,36.6499,36.6657,121600.0
2011-06-27 14:45:00,46.46,46.52,46.42,46.44,66000.0,36.6735,36.7209,36.642,36.6578,66000.0
2011-06-27 14:50:00,46.43,46.47,46.34,46.35,54000.0,36.6499,36.6814,36.5788,36.5867,54000.0
2011-06-27 14:55:00,46.35,46.42,46.33,46.33,36500.0,36.5867,36.642,36.5709,36.5709,36500.0
2011-06-27 15:00:00,46.33,46.44,46.32,46.42,41600.0,36.5709,36.6578,36.563,36.642,41600.0
2011-06-27 15:05:00,46.43,46.43,46.29,46.3,30100.0,36.6499,36.6499,36.5394,36.5473,30100.0
2011-06-27 15:10:00,46.29,46.41,46.28,46.41,47900.0,36.5394,36.6341,36.5315,36.6341,47900.0
2011-06-27 15:15:00,46.41,46.42,46.34,46.37,48100.0,36.6341,36.642,36.5788,36.6025,48100.0
2011-06-27 15:20:00,46.38,46.47,46.37,46.42,68600.0,36.6104,36.6814,36.6025,36.642,68600.0
2011-06-27 15:25:00,46.41,46.43,46.35,46.35,66700.0,36.6341,36.6499,36.5867,36.5867,66700.0
2011-06-27 15:30:00,46.35,46.42,46.34,46.37,71700.0,36.5867,36.642,36.5788,36.6025,71700.0
2011-06-27 15:35:00,46.37,46.42,46.34,46.34,101400.0,36.6025,36.642,36.5788,36.5788,101400.0
2011-06-27 15:40:00,46.35,46.43,46.31,46.37,87900.0,36.5867,36.6499,36.5551,36.6025,87900.0
2011-06-27 15:45:00,46.37,46.37,46.25,46.29,200800.0,36.6025,36.6025,36.5078,36.5394,200800.0
2011-06-27 15:50:00,46.28,46.31,46.21,46.22,155700.0,36.5315,36.5551,36.4762,36.4841,155700.0
2011-06-27 15:55:00,46.23,46.26,46.18,46.21,213700.0,36.492,36.5157,36.4525,36.4762,213700.0
2011-06-28 09:30:00,47.16,47.7,46.99,47.56,458800.0,37.2261,37.6524,37.0919,37.5418,458800.0
2011-06-28 09:35:00,47.58,47.7,47.39,47.45,355400.0,37.5576,37.6524,37.4076,37.455,355400.0
2011-06-28 09:40:00,47.45,47.46,47.33,47.36,210900.0,37.455,37.4629,37.3603,37.384,210900.0
2011-06-28 09:45:00,47.35,47.42,47.28,47.35,409300.0,37.3761,37.4313,37.3208,37.3761,409300.0
2011-06-28 09:50:00,47.36,47.42,47.25,47.39,196800.0,37.384,37.4313,37.2971,37.4076,196800.0
2011-06-28 09:55:00,47.4,47.69,47.35,47.64,258000.0,37.4155,37.6445,37.3761,37.605,258000.0
2011-06-28 10:00:00,47.63,47.95,47.63,47.94,259100.0,37.5971,37.8497,37.5971,37.8418,259100.0
2011-06-28 10:05:00,47.94,47.97,47.8,47.82,175300.0,37.8418,37.8655,37.7313,37.7471,175300.0
2011-06-28 10:10:00,47.81,47.92,47.79,47.86,232100.0,37.7392,37.826,37.7234,37.7786,232100.0
2011-06-28 10:15:00,47.86,47.87,47.67,47.69,161300.0,37.7786,37.7865,37.6287,37.6445,161300.0
2011-06-28 10:20:00,47.69,47.82,47.67,47.82,110600.0,37.6445,37.7471,37.6287,37.7471,110600.0
2011-06-28 10:25:00,47.82,47.84,47.7,47.81,123900.0,37.7471,37.7629,37.6524,37.7392,123900.0
2011-06-28 10:30:00,47.81,48.09,47.81,48.04,255800.0,37.7392,37.9602,37.7392,37.9207,255800.0
2011-06-28 10:35:00,48.03,48.1,47.93,48.01,156000.0,37.9128,37.9681,37.8339,37.8971,156000.0
2011-06-28 10:40:00,48.02,48.03,47.92,47.99,83000.0,37.9049,37.9128,37.826,37.8813,83000.0
2011-06-28 10:45:00,47.98,48.03,47.96,48.0,122000.0,37.8734,37.9128,37.8576,37.8892,122000.0
2011-06-28 10:50:00,47.98,48.1,47.98,47.99,145000.0,37.8734,37.9681,37.8734,37.8813,145000.0
2011-06-28 10:55:00,47.98,48.04,47.9,47.94,111300.0,37.8734,37.9207,37.8102,37.8418,111300.0
2011-06-28 11:00:00,47.93,48.0,47.9,47.94,143400.0,37.8339,37.8892,37.8102,37.8418,143400.0
2011-06-28 11:05:00,47.94,47.97,47.89,47.95,112600.0,37.8418,37.8655,37.8023,37.8497,112600.0
2011-06-28 11:10:00,47.95,47.96,47.85,47.93,104600.0,37.8497,37.8576,37.7708,37.8339,104600.0
2011-06-28 11:15:00,47.94,47.96,47.87,47.93,68000.0,37.8418,37.8576,37.7865,37.8339,68000.0
2011-06-28 11:20:00,47.93,48.0,47.91,47.98,76100.0,37.8339,37.8892,37.8181,37.8734,76100.0
2011-06-28 11:25:00,47.98,48.02,47.95,47.97,80100.0,37.8734,37.9049,37.8497,37.8655,80100.0
2011-06-28 11:30:00,47.98,48.0,47.91,47.94,57700.0,37.8734,37.8892,37.8181,37.8418,57700.0
2011-06-28 11:35:00,47.93,47.98,47.89,47.94,47400.0,37.8339,37.8734,37.8023,37.8418,47400.0
2011-06-28 11:40:00,47.93,47.99,47.91,47.91,51500.0,37.8339,37.8813,37.8181,37.8181,51500.0
2011-06-28 11:45:00,47.92,48.1,47.91,48.1,136800.0,37.826,37.9681,37.8181,37.9681,136800.0
2011-06-28 11:50:00,48.1,48.21,48.1,48.21,205700.0,37.9681,38.0549,37.9681,38.0549,205700.0
2011-06-28 11:55:00,48.21,48.35,48.19,48.35,192600.0,38.0549,38.1654,38.0391,38.1654,192600.0
2011-06-28 12:00:00,48.35,48.45,48.35,48.41,200800.0,38.1654,38.2444,38.1654,38.2128,200800.0
2011-06-28 12:05:00,48.4,48.42,48.34,48.35,147200.0,38.2049,38.2207,38.1575,38.1654,147200.0
2011-06-28 12:10:00,48.35,48.43,48.35,48.4,125700.0,38.1654,38.2286,38.1654,38.2049,125700.0
2011-06-28 12:15:00,48.4,48.4,48.35,48.39,195200.0,38.2049,38.2049,38.1654,38.197,195200.0
2011-06-28 12:20:00,48.38,48.42,48.38,48.41,65600.0,38.1891,38.2207,38.1891,38.2128,65600.0
2011-06-28 12:25:00,48.42,48.47,48.4,48.43,162500.0,38.2207,38.2602,38.2049,38.2286,162500.0
2011-06-28 12:30:00,48.44,48.45,48.35,48.39,171400.0,38.2365,38.2444,38.1654,38.197,171400.0
2011-06-28 12:35:00,48.39,48.45,48.39,48.44,88200.0,38.197,38.2444,38.197,38.2365,88200.0
2011-06-28 12:40:00,48.44,48.5,48.43,48.48,233400.0,38.2365,38.2838,38.2286,38.268,233400.0
2011-06-28 12:45:00,48.47,48.62,48.47,48.59,193000.0,38.2602,38.3786,38.2602,38.3549,193000.0
2011-06-28 12:50:00,48.59,48.62,48.54,48.62,99900.0,38.3549,38.3786,38.3154,38.3786,99900.0
2011-06-28 12:55:00,48.62,48.7,48.59,48.69,167400.0,38.3786,38.4417,38.3549,38.4338,167400.0
2011-06-28 13:00:00,48.7,48.74,48.66,48.72,225600.0,38.4417,38.4733,38.4101,38.4575,225600.0
2011-06-28 13:05:00,48.73,48.78,48.71,48.71,193800.0,38.4654,38.5049,38.4496,38.4496,193800.0
2011-06-28 13:10:00,48.72,48.75,48.66,48.67,142600.0,38.4575,38.4812,38.4101,38.418,142600.0
2011-06-28 13:15:00,48.68,48.74,48.6,48.68,130000.0,38.4259,38.4733,38.3628,38.4259,130000.0
2011-06-28 13:20:00,48.68,48.72,48.6,48.72,74400.0,38.4259,38.4575,38.3628,38.4575,74400.0
2011-06-28 13:25:00,48.73,48.73,48.7,48.71,69500.0,38.4654,38.4654,38.4417,38.4496,69500.0
2011-06-28 13:30:00,48.7,48.71,48.59,48.6,104900.0,38.4417,38.4496,38.3549,38.3628,104900.0
2011-06-28 13:35:00,48.59,48.66,48.54,48.64,67200.0,38.3549,38.4101,38.3154,38.3943,67200.0
2011-06-28 13:40:00,48.64,48.68,48.59,48.66,117600.0,38.3943,38.4259,38.3549,38.4101,117600.0
2011-06-28 13:45:00,48.66,48.86,48.66,48.84,162800.0,38.4101,38.568,38.4101,38.5522,162800.0
2011-06-28 13:50:00,48.83,48.89,48.79,48.86,135300.0,38.5443,38.5917,38.5128,38.568,135300.0
2011-06-28 13:55:00,48.86,48.95,48.84,48.88,185000.0,38.568,38.639,38.5522,38.5838,185000.0
2011-06-28 14:00:00,48.88,48.95,48.85,48.93,114500.0,38.5838,38.639,38.5601,38.6233,114500.0
2011-06-28 14:05:00,48.92,48.95,48.86,48.88,120300.0,38.6154,38.639,38.568,38.5838,120300.0
2011-06-28 14:10:00,48.87,48.91,48.84,48.88,81600.0,38.5759,38.6075,38.5522,38.5838,81600.0
2011-06-28 14:15:00,48.88,48.93,48.87,48.89,82700.0,38.5838,38.6233,38.5759,38.5917,82700.0
2011-06-28 14:20:00,48.89,48.96,48.85,48.86,119400.0,38.5917,38.6469,38.5601,38.568,119400.0
2011-06-28 14:25:00,48.85,49.0,48.85,49.0,119200.0,38.5601,38.6785,38.5601,38.6785,119200.0
2011-06-28 14:30:00,48.99,48.99,48.91,48.93,117800.0,38.6706,38.6706,38.6075,38.6233,117800.0
2011-06-28 14:35:00,48.92,49.07,48.92,49.01,146900.0,38.6154,38.7338,38.6154,38.6864,146900.0
2011-06-28 14:40:00,49.01,49.01,48.92,48.93,131500.0,38.6864,38.6864,38.6154,38.6233,131500.0
2011-06-28 14:45:00,48.94,48.96,48.86,48.88,148800.0,38.6312,38.6469,38.568,38.5838,148800.0
2011-06-28 14:50:00,48.88,48.88,48.84,48.85,93000.0,38.5838,38.5838,38.5522,38.5601,93000.0
2011-06-28 14:55:00,48.85,48.94,48.85,48.93,128200.0,38.5601,38.6312,38.5601,38.6233,128200.0
2011-06-28 15:00:00,48.93,48.95,48.88,48.93,115700.0,38.6233,38.639,38.5838,38.6233,115700.0
2011-06-28 15:05:00,48.94,48.96,48.89,48.91,111300.0,38.6312,38.6469,38.5917,38.6075,111300.0
2011-06-28 15:10:00,48.91,48.92,48.83,48.84,120000.0,38.6075,38.6154,38.5443,38.5522,120000.0
2011-06-28 15:15:00,48.83,48.86,48.74,48.74,169900.0,38.5443,38.568,38.4733,38.4733,169900.0
2011-06-28 15:20:00,48.75,48.78,48.68,48.7,279800.0,38.4812,38.5049,38.4259,38.4417,279800.0
2011-06-28 15:25:00,48.7,48.73,48.64,48.66,180000.0,38.4417,38.4654,38.3943,38.4101,180000.0
2011-06-28 15:30:00,48.66,48.66,48.57,48.57,231800.0,38.4101,38.4101,38.3391,38.3391,231800.0
2011-06-28 15:35:00,48.57,48.65,48.53,48.55,223900.0,38.3391,38.4022,38.3075,38.3233,223900.0
2011-06-28 15:40:00,48.55,48.66,48.53,48.62,314900.0,38.3233,38.4101,38.3075,38.3786,314900.0
2011-06-28 15:45:00,48.63,48.72,48.62,48.65,397800.0,38.3865,38.4575,38.3786,38.4022,397800.0
2011-06-28 15:50:00,48.66,48.72,48.64,48.66,312000.0,38.4101,38.4575,38.3943,38.4101,312000.0
2011-06-28 15:55:00,48.65,48.71,48.62,48.7,560100.0,38.4022,38.4496,38.3786,38.4417,560100.0
2011-06-29 09:30:00,49.06,49.3,49.05,49.16,335500.0,38.7259,38.9153,38.718,38.8048,335500.0
2011-06-29 09:35:00,49.16,49.45,48.98,49.36,578300.0,38.8048,39.0337,38.6627,38.9627,578300.0
2011-06-29 09:40:00,49.36,49.6,49.33,49.49,566200.0,38.9627,39.1521,38.939,39.0653,566200.0
2011-06-29 09:45:00,49.49,49.58,49.39,49.44,214800.0,39.0653,39.1363,38.9864,39.0258,214800.0
2011-06-29 09:50:00,49.44,49.55,49.31,49.51,277900.0,39.0258,39.1127,38.9232,39.0811,277900.0
2011-06-29 09:55:00,49.5,49.53,49.33,49.48,368700.0,39.0732,39.0969,38.939,39.0574,368700.0
2011-06-29 10:00:00,49.5,49.62,49.34,49.39,349000.0,39.0732,39.1679,38.9469,38.9864,349000.0
2011-06-29 10:05:00,49.39,49.49,49.33,49.37,520000.0,38.9864,39.0653,38.939,38.9706,520000.0
2011-06-29 10:10:00,49.36,49.61,49.35,49.6,304700.0,38.9627,39.16,38.9548,39.1521,304700.0
2011-06-29 10:15:00,49.6,49.64,49.49,49.64,230600.0,39.1521,39.1837,39.0653,39.1837,230600.0
2011-06-29 10:20:00,49.63,49.7,49.59,49.65,310500.0,39.1758,39.2311,39.1442,39.1916,310500.0
2011-06-29 10:25:00,49.64,49.76,49.61,49.75,174500.0,39.1837,39.2784,39.16,39.2705,174500.0
2011-06-29 10:30:00,49.76,50.0,49.73,49.83,477800.0,39.2784,39.4679,39.2547,39.3337,477800.0
2011-06-29 10:35:00,49.83,50.1,49.82,50.09,422500.0,39.3337,39.5468,39.3258,39.5389,422500.0
2011-06-29 10:40:00,50.09,50.29,50.05,50.16,403800.0,39.5389,39.6968,39.5073,39.5942,403800.0
2011-06-29 10:45:00,50.16,50.22,50.07,50.08,303300.0,39.5942,39.6415,39.5231,39.531,303300.0
2011-06-29 10:50:00,50.08,50.14,50.0,50.14,257400.0,39.531,39.5784,39.4679,39.5784,257400.0
2011-06-29 10:55:00,50.13,50.37,50.09,50.32,463200.0,39.5705,39.7599,39.5389,39.7205,463200.0
2011-06-29 11:00:00,50.31,50.43,50.16,50.42,233700.0,39.7126,39.8073,39.5942,39.7994,233700.0
2011-06-29 11:05:00,50.42,50.7,50.34,50.58,503300.0,39.7994,40.0204,39.7363,39.9257,503300.0
2011-06-29 11:10:00,50.57,50.75,50.43,50.73,435300.0,39.9178,40.0599,39.8073,40.0441,435300.0
2011-06-29 11:15:00,50.74,50.83,50.69,50.69,395500.0,40.052,40.123,40.0125,40.0125,395500.0
2011-06-29 11:20:00,50.7,50.87,50.61,50.61,355600.0,40.0204,40.1546,39.9494,39.9494,355600.0
2011-06-29 11:25:00,50.6,50.61,50.44,50.51,621900.0,39.9415,39.9494,39.8152,39.8704,621900.0
2011-06-29 11:30:00,50.5,50.63,50.46,50.47,186800.0,39.8626,39.9652,39.831,39.8389,186800.0
2011-06-29 11:35:00,50.47,50.53,50.29,50.29,493300.0,39.8389,39.8862,39.6968,39.6968,493300.0
2011-06-29 11:40:00,50.29,50.36,50.2,50.28,240900.0,39.6968,39.752,39.6257,39.6889,240900.0
2011-06-29 11:45:00,50.28,50.3,50.26,50.27,250500.0,39.6889,39.7047,39.6731,39.681,250500.0
2011-06-29 11:50:00,50.26,50.31,50.22,50.27,146700.0,39.6731,39.7126,39.6415,39.681,146700.0
2011-06-29 11:55:00,50.28,50.4,50.26,50.26,136700.0,39.6889,39.7836,39.6731,39.6731,136700.0
2011-06-29 12:00:00,50.27,50.36,50.22,50.3,134300.0,39.681,39.752,39.6415,39.7047,134300.0
2011-06-29 12:05:00,50.3,50.36,50.22,50.25,74400.0,39.7047,39.752,39.6415,39.6652,74400.0
2011-06-29 12:10:00,50.25,50.3,50.24,50.26,99600.0,39.6652,39.7047,39.6573,39.6731,99600.0
2011-06-29 12:15:00,50.26,50.3,50.25,50.27,82800.0,39.6731,39.7047,39.6652,39.681,82800.0
2011-06-29 12:20:00,50.27,50.27,50.11,50.16,132200.0,39.681,39.681,39.5547,39.5942,132200.0
2011-06-29 12:25:00,50.16,50.21,50.11,50.12,83000.0,39.5942,39.6336,39.5547,39.5626,83000.0
2011-06-29 12:30:00,50.12,50.18,50.08,50.11,98500.0,39.5626,39.61,39.531,39.5547,98500.0
2011-06-29 12:35:00,50.1,50.17,50.1,50.15,77100.0,39.5468,39.6021,39.5468,39.5863,77100.0
2011-06-29 12:40:00,50.14,50.26,50.1,50.23,148400.0,39.5784,39.6731,39.5468,39.6494,148400.0
2011-06-29 12:45:00,50.23,50.28,50.17,50.25,87400.0,39.6494,39.6889,39.6021,39.6652,87400.0
2011-06-29 12:50:00,50.25,50.34,50.21,50.22,110600.0,39.6652,39.7363,39.6336,39.6415,110600.0
2011-06-29 12:55:00,50.22,50.3,50.18,50.18,66000.0,39.6415,39.7047,39.61,39.61,66000.0
2011-06-29 13:00:00,50.18,50.29,50.18,50.29,84100.0,39.61,39.6968,39.61,39.6968,84100.0
2011-06-29 13:05:00,50.29,50.31,50.22,50.3,80300.0,39.6968,39.7126,39.6415,39.7047,80300.0
2011-06-29 13:10:00,50.3,50.39,50.29,50.36,87800.0,39.7047,39.7757,39.6968,39.752,87800.0
2011-06-29 13:15:00,50.35,50.38,50.31,50.34,92500.0,39.7441,39.7678,39.7126,39.7363,92500.0
2011-06-29 13:20:00,50.35,50.35,50.26,50.34,64400.0,39.7441,39.7441,39.6731,39.7363,64400.0
2011-06-29 13:25:00,50.35,50.37,50.25,50.3,70500.0,39.7441,39.7599,39.6652,39.7047,70500.0
2011-06-29 13:30:00,50.31,50.33,50.25,50.29,142600.0,39.7126,39.7284,39.6652,39.6968,142600.0
2011-06-29 13:35:00,50.29,50.29,50.16,50.25,88200.0,39.6968,39.6968,39.5942,39.6652,88200.0
2011-06-29 13:40:00,50.24,50.26,50.18,50.2,91000.0,39.6573,39.6731,39.61,39.6257,91000.0
2011-06-29 13:45:00,50.19,50.19,50.14,50.16,57800.0,39.6179,39.6179,39.5784,39.5942,57800.0
2011-06-29 13:50:00,50.15,50.16,50.04,50.1,90900.0,39.5863,39.5942,39.4994,39.5468,90900.0
2011-06-29 13:55:00,50.1,50.12,49.98,49.99,183800.0,39.5468,39.5626,39.4521,39.46,183800.0
2011-06-29 14:00:00,50.0,50.04,49.96,50.0,135500.0,39.4679,39.4994,39.4363,39.4679,135500.0
2011-06-29 14:05:00,50.0,50.01,49.8,49.81,224500.0,39.4679,39.4758,39.31,39.3179,224500.0
2011-06-29 14:10:00,49.81,49.82,49.73,49.73,175500.0,39.3179,39.3258,39.2547,39.2547,175500.0
2011-06-29 14:15:00,49.74,49.81,49.69,49.74,141300.0,39.2626,39.3179,39.2232,39.2626,141300.0
2011-06-29 14:20:00,49.74,49.74,49.54,49.57,245300.0,39.2626,39.2626,39.1048,39.1284,245300.0
2011-06-29 14:25:00,49.58,49.66,49.47,49.65,198400.0,39.1363,39.1995,39.0495,39.1916,198400.0
2011-06-29 14:30:00,49.65,49.74,49.58,49.73,169800.0,39.1916,39.2626,39.1363,39.2547,169800.0
2011-06-29 14:35:00,49.72,49.74,49.6,49.6,213200.0,39.2469,39.2626,39.1521,39.1521,213200.0
2011-06-29 14:40:00,49.6,49.62,49.54,49.59,247100.0,39.1521,39.1679,39.1048,39.1442,247100.0
2011-06-29 14:45:00,49.59,49.65,49.57,49.64,193200.0,39.1442,39.1916,39.1284,39.1837,193200.0
2011-06-29 14:50:00,49.63,49.79,49.63,49.75,164100.0,39.1758,39.3021,39.1758,39.2705,164100.0
2011-06-29 14:55:00,49.74,49.81,49.7,49.78,188200.0,39.2626,39.3179,39.2311,39.2942,188200.0
2011-06-29 15:00:00,49.77,49.8,49.74,49.75,117600.0,39.2863,39.31,39.2626,39.2705,117600.0
2011-06-29 15:05:00,49.75,49.77,49.71,49.75,102600.0,39.2705,39.2863,39.239,39.2705,102600.0
2011-06-29 15:10:00,49.76,49.84,49.72,49.73,121000.0,39.2784,39.3416,39.2469,39.2547,121000.0
2011-06-29 15:15:00,49.72,49.75,49.63,49.69,194800.0,39.2469,39.2705,39.1758,39.2232,194800.0
2011-06-29 15:20:00,49.68,49.7,49.62,49.69,138000.0,39.2153,39.2311,39.1679,39.2232,138000.0
2011-06-29 15:25:00,49.7,49.8,49.65,49.71,139000.0,39.2311,39.31,39.1916,39.239,139000.0
2011-06-29 15:30:00,49.7,49.76,49.68,49.74,95900.0,39.2311,39.2784,39.2153,39.2626,95900.0
2011-06-29 15:35:00,49.74,49.89,49.74,49.89,203000.0,39.2626,39.381,39.2626,39.381,203000.0
2011-06-29 15:40:00,49.88,49.93,49.8,49.86,239400.0,39.3731,39.4126,39.31,39.3574,239400.0
2011-06-29 15:45:00,49.85,49.9,49.77,49.85,352200.0,39.3495,39.3889,39.2863,39.3495,352200.0
2011-06-29 15:50:00,49.84,49.98,49.83,49.92,378300.0,39.3416,39.4521,39.3337,39.4047,378300.0
2011-06-29 15:55:00,49.92,49.93,49.81,49.85,254900.0,39.4047,39.4126,39.3179,39.3495,254900.0
2011-06-30 09:30:00,50.13,50.5,50.12,50.35,352400.0,39.5705,39.8626,39.5626,39.7441,352400.0
2011-06-30 09:35:00,50.33,50.47,50.08,50.12,232100.0,39.7284,39.8389,39.531,39.5626,232100.0
2011-06-30 09:40:00,50.13,50.44,50.07,50.34,198600.0,39.5705,39.8152,39.5231,39.7363,198600.0
2011-06-30 09:45:00,50.37,50.79,50.36,50.68,314000.0,39.7599,40.0915,39.752,40.0046,314000.0
2011-06-30 09:50:00,50.68,50.9,50.68,50.83,289400.0,40.0046,40.1783,40.0046,40.123,289400.0
2011-06-30 09:55:00,50.84,50.85,50.68,50.79,195400.0,40.1309,40.1388,40.0046,40.0915,195400.0
2011-06-30 10:00:00,50.79,50.97,50.79,50.95,237900.0,40.0915,40.2335,40.0915,40.2178,237900.0
2011-06-30 10:05:00,50.94,50.98,50.8,50.83,238200.0,40.2099,40.2414,40.0994,40.123,238200.0
2011-06-30 10:10:00,50.83,50.88,50.72,50.72,125500.0,40.123,40.1625,40.0362,40.0362,125500.0
2011-06-30 10:15:00,50.72,50.8,50.71,50.76,150200.0,40.0362,40.0994,40.0283,40.0678,150200.0
2011-06-30 10:20:00,50.73,50.95,50.73,50.94,147600.0,40.0441,40.2178,40.0441,40.2099,147600.0
2011-06-30 10:25:00,50.94,50.98,50.85,50.96,238700.0,40.2099,40.2414,40.1388,40.2257,238700.0
2011-06-30 10:30:00,50.97,51.09,50.97,51.06,335900.0,40.2335,40.3283,40.2335,40.3046,335900.0
2011-06-30 10:35:00,51.05,51.1,51.01,51.03,172800.0,40.2967,40.3362,40.2651,40.2809,172800.0
2011-06-30 10:40:00,51.03,51.08,50.83,50.87,156200.0,40.2809,40.3204,40.123,40.1546,156200.0
2011-06-30 10:45:00,50.87,50.88,50.73,50.83,151400.0,40.1546,40.1625,40.0441,40.123,151400.0
2011-06-30 10:50:00,50.83,50.95,50.83,50.86,127400.0,40.123,40.2178,40.123,40.1467,127400.0
2011-06-30 10:55:00,50.85,50.86,50.73,50.84,171200.0,40.1388,40.1467,40.0441,40.1309,171200.0
2011-06-30 11:00:00,50.84,50.98,50.84,50.97,147000.0,40.1309,40.2414,40.1309,40.2335,147000.0
2011-06-30 11:05:00,50.97,51.12,50.96,51.0,250400.0,40.2335,40.352,40.2257,40.2572,250400.0
2011-06-30 11:10:00,51.0,51.12,50.98,51.11,132200.0,40.2572,40.352,40.2414,40.3441,132200.0
2011-06-30 11:15:00,51.11,51.25,51.01,51.22,291200.0,40.3441,40.4546,40.2651,40.4309,291200.0
2011-06-30 11:20:00,51.22,51.25,50.94,50.94,244100.0,40.4309,40.4546,40.2099,40.2099,244100.0
2011-06-30 11:25:00,50.94,51.04,50.92,51.04,84000.0,40.2099,40.2888,40.1941,40.2888,84000.0
2011-06-30 11:30:00,51.05,51.1,50.99,51.0,102300.0,40.2967,40.3362,40.2493,40.2572,102300.0
2011-06-30 11:35:00,50.99,51.15,50.99,51.04,145500.0,40.2493,40.3756,40.2493,40.2888,145500.0
2011-06-30 11:40:00,51.04,51.14,51.0,51.12,170400.0,40.2888,40.3677,40.2572,40.352,170400.0
2011-06-30 11:45:00,51.11,51.14,51.04,51.08,138000.0,40.3441,40.3677,40.2888,40.3204,138000.0
2011-06-30 11:50:00,51.08,51.19,51.07,51.14,123300.0,40.3204,40.4072,40.3125,40.3677,123300.0
2011-06-30 11:55:00,51.15,51.37,51.15,51.31,218800.0,40.3756,40.5493,40.3756,40.5019,218800.0
2011-06-30 12:00:00,51.3,51.32,51.21,51.26,89900.0,40.494,40.5098,40.423,40.4625,89900.0
2011-06-30 12:05:00,51.25,51.33,51.18,51.31,135500.0,40.4546,40.5177,40.3993,40.5019,135500.0
2011-06-30 12:10:00,51.31,51.35,51.27,51.33,109800.0,40.5019,40.5335,40.4704,40.5177,109800.0
2011-06-30 12:15:00,51.33,51.39,51.29,51.29,171300.0,40.5177,40.5651,40.4861,40.4861,171300.0
2011-06-30 12:20:00,51.29,51.32,51.24,51.25,101000.0,40.4861,40.5098,40.4467,40.4546,101000.0
2011-06-30 12:25:00,51.24,51.3,51.23,51.25,135400.0,40.4467,40.494,40.4388,40.4546,135400.0
2011-06-30 12:30:00,51.24,51.25,51.08,51.15,184600.0,40.4467,40.4546,40.3204,40.3756,184600.0
2011-06-30 12:35:00,51.16,51.16,50.96,50.98,94600.0,40.3835,40.3835,40.2257,40.2414,94600.0
2011-06-30 12:40:00,50.98,51.04,50.88,51.04,113400.0,40.2414,40.2888,40.1625,40.2888,113400.0
2011-06-30 12:45:00,51.04,51.05,50.93,50.93,42500.0,40.2888,40.2967,40.202,40.202,42500.0
2011-06-30 12:50:00,50.93,50.96,50.79,50.91,86500.0,40.202,40.2257,40.0915,40.1862,86500.0
2011-06-30 12:55:00,50.92,51.01,50.87,50.9,67700.0,40.1941,40.2651,40.1546,40.1783,67700.0
2011-06-30 13:00:00,50.89,50.94,50.88,50.9,70800.0,40.1704,40.2099,40.1625,40.1783,70800.0
2011-06-30 13:05:00,50.91,50.94,50.83,50.83,55600.0,40.1862,40.2099,40.123,40.123,55600.0
2011-06-30 13:10:00,50.83,50.84,50.71,50.74,111800.0,40.123,40.1309,40.0283,40.052,111800.0
2011-06-30 13:15:00,50.74,50.83,50.71,50.8,115800.0,40.052,40.123,40.0283,40.0994,115800.0
2011-06-30 13:20:00,50.81,50.84,50.77,50.81,90400.0,40.1073,40.1309,40.0757,40.1073,90400.0
2011-06-30 13:25:00,50.82,50.84,50.71,50.77,103100.0,40.1151,40.1309,40.0283,40.0757,103100.0
2011-06-30 13:30:00,50.78,50.81,50.72,50.73,53600.0,40.0836,40.1073,40.0362,40.0441,53600.0
2011-06-30 13:35:00,50.72,50.79,50.72,50.79,74800.0,40.0362,40.0915,40.0362,40.0915,74800.0
2011-06-30 13:40:00,50.79,50.85,50.75,50.84,68500.0,40.0915,40.1388,40.0599,40.1309,68500.0
2011-06-30 13:45:00,50.85,50.94,50.85,50.94,142500.0,40.1388,40.2099,40.1388,40.2099,142500.0
2011-06-30 13:50:00,50.94,51.0,50.9,50.97,91300.0,40.2099,40.2572,40.1783,40.2335,91300.0
2011-06-30 13:55:00,50.98,51.05,50.95,50.97,129900.0,40.2414,40.2967,40.2178,40.2335,129900.0
2011-06-30 14:00:00,50.97,51.05,50.88,50.89,107900.0,40.2335,40.2967,40.1625,40.1704,107900.0
2011-06-30 14:05:00,50.9,50.9,50.85,50.87,57800.0,40.1783,40.1783,40.1388,40.1546,57800.0
2011-06-30 14:10:00,50.88,50.93,50.86,50.87,68500.0,40.1625,40.202,40.1467,40.1546,68500.0
2011-06-30 14:15:00,50.87,50.93,50.85,50.9,59700.0,40.1546,40.202,40.1388,40.1783,59700.0
2011-06-30 14:20:00,50.9,50.99,50.86,50.98,105100.0,40.1783,40.2493,40.1467,40.2414,105100.0
2011-06-30 14:25:00,50.97,51.0,50.83,50.86,62300.0,40.2335,40.2572,40.123,40.1467,62300.0
2011-06-30 14:30:00,50.85,50.95,50.85,50.95,75500.0,40.1388,40.2178,40.1388,40.2178,75500.0
2011-06-30 14:35:00,50.95,51.0,50.89,50.93,80000.0,40.2178,40.2572,40.1704,40.202,80000.0
2011-06-30 14:40:00,50.94,51.0,50.91,50.91,82700.0,40.2099,40.2572,40.1862,40.1862,82700.0
2011-06-30 14:45:00,50.91,50.93,50.89,50.89,73200.0,40.1862,40.202,40.1704,40.1704,73200.0
2011-06-30 14:50:00,50.9,50.96,50.89,50.94,84500.0,40.1783,40.2257,40.1704,40.2099,84500.0
2011-06-30 14:55:00,50.94,50.99,50.88,50.9,61700.0,40.2099,40.2493,40.1625,40.1783,61700.0
2011-06-30 15:00:00,50.88,50.89,50.84,50.86,58400.0,40.1625,40.1704,40.1309,40.1467,58400.0
2011-06-30 15:05:00,50.85,50.89,50.81,50.88,120100.0,40.1388,40.1704,40.1073,40.1625,120100.0
2011-06-30 15:10:00,50.88,50.9,50.8,50.8,74000.0,40.1625,40.1783,40.0994,40.0994,74000.0
2011-06-30 15:15:00,50.8,50.89,50.8,50.89,101800.0,40.0994,40.1704,40.0994,40.1704,101800.0
2011-06-30 15:20:00,50.9,50.93,50.88,50.91,128900.0,40.1783,40.202,40.1625,40.1862,128900.0
2011-06-30 15:25:00,50.91,50.96,50.89,50.95,127100.0,40.1862,40.2257,40.1704,40.2178,127100.0
2011-06-30 15:30:00,50.94,51.02,50.93,51.01,182000.0,40.2099,40.273,40.202,40.2651,182000.0
2011-06-30 15:35:00,51.01,51.07,50.99,51.04,162600.0,40.2651,40.3125,40.2493,40.2888,162600.0
2011-06-30 15:40:00,51.05,51.12,51.0,51.11,260400.0,40.2967,40.352,40.2572,40.3441,260400.0
2011-06-30 15:45:00,51.12,51.19,51.04,51.1,328800.0,40.352,40.4072,40.2888,40.3362,328800.0
2011-06-30 15:50:00,51.1,51.12,50.98,51.0,209700.0,40.3362,40.352,40.2414,40.2572,209700.0
2011-06-30 15:55:00,51.0,51.06,50.99,51.0,394800.0,40.2572,40.3046,40.2493,40.2572,394800.0
2011-07-01 09:30:00,50.99,50.99,50.46,50.54,290900.0,40.2493,40.2493,39.831,39.8941,290900.0
2011-07-01 09:35:00,50.53,50.6,50.1,50.28,244800.0,39.8862,39.9415,39.5468,39.6889,244800.0
2011-07-01 09:40:00,50.29,50.44,50.22,50.29,172300.0,39.6968,39.8152,39.6415,39.6968,172300.0
2011-07-01 09:45:00,50.29,50.62,50.28,50.53,190700.0,39.6968,39.9573,39.6889,39.8862,190700.0
2011-07-01 09:50:00,50.53,50.55,50.4,50.5,102400.0,39.8862,39.902,39.7836,39.8626,102400.0
2011-07-01 09:55:00,50.51,50.63,50.47,50.62,114200.0,39.8704,39.9652,39.8389,39.9573,114200.0
2011-07-01 10:00:00,50.63,51.28,50.63,50.87,514400.0,39.9652,40.4783,39.9652,40.1546,514400.0
2011-07-01 10:05:00,50.87,50.97,50.8,50.86,156300.0,40.1546,40.2335,40.0994,40.1467,156300.0
2011-07-01 10:10:00,50.86,51.09,50.86,50.88,174300.0,40.1467,40.3283,40.1467,40.1625,174300.0
2011-07-01 10:15:00,50.88,51.0,50.84,50.92,183800.0,40.1625,40.2572,40.1309,40.1941,183800.0
2011-07-01 10:20:00,50.92,51.07,50.88,51.05,129900.0,40.1941,40.3125,40.1625,40.2967,129900.0
2011-07-01 10:25:00,51.05,51.08,50.95,51.0,148600.0,40.2967,40.3204,40.2178,40.2572,148600.0
2011-07-01 10:30:00,51.01,51.1,50.97,51.03,159200.0,40.2651,40.3362,40.2335,40.2809,159200.0
2011-07-01 10:35:00,51.02,51.11,51.0,51.06,158300.0,40.273,40.3441,40.2572,40.3046,158300.0
2011-07-01 10:40:00,51.08,51.16,51.05,51.09,92100.0,40.3204,40.3835,40.2967,40.3283,92100.0
2011-07-01 10:45:00,51.11,51.12,50.82,50.9,155500.0,40.3441,40.352,40.1151,40.1783,155500.0
2011-07-01 10:50:00,50.91,50.99,50.88,50.96,100400.0,40.1862,40.2493,40.1625,40.2257,100400.0
2011-07-01 10:55:00,50.96,51.03,50.93,51.01,125900.0,40.2257,40.2809,40.202,40.2651,125900.0
2011-07-01 11:00:00,51.0,51.06,50.96,51.01,116900.0,40.2572,40.3046,40.2257,40.2651,116900.0
2011-07-01 11:05:00,51.0,51.07,50.97,51.0,111400.0,40.2572,40.3125,40.2335,40.2572,111400.0
2011-07-01 11:10:00,51.0,51.08,50.99,51.08,84600.0,40.2572,40.3204,40.2493,40.3204,84600.0
2011-07-01 11:15:00,51.07,51.12,51.02,51.06,72200.0,40.3125,40.352,40.273,40.3046,72200.0
2011-07-01 11:20:00,51.05,51.2,51.02,51.16,79600.0,40.2967,40.4151,40.273,40.3835,79600.0
2011-07-01 11:25:00,51.15,51.16,50.95,50.95,106400.0,40.3756,40.3835,40.2178,40.2178,106400.0
2011-07-01 11:30:00,50.95,51.08,50.95,51.05,81000.0,40.2178,40.3204,40.2178,40.2967,81000.0
2011-07-01 11:35:00,51.06,51.11,50.95,50.95,135400.0,40.3046,40.3441,40.2178,40.2178,135400.0
2011-07-01 11:40:00,50.95,51.0,50.87,50.94,156400.0,40.2178,40.2572,40.1546,40.2099,156400.0
2011-07-01 11:45:00,50.94,50.98,50.87,50.87,59500.0,40.2099,40.2414,40.1546,40.1546,59500.0
2011-07-01 11:50:00,50.87,50.93,50.8,50.86,99800.0,40.1546,40.202,40.0994,40.1467,99800.0
2011-07-01 11:55:00,50.88,50.96,50.88,50.95,97700.0,40.1625,40.2257,40.1625,40.2178,97700.0
2011-07-01 12:00:00,50.95,51.05,50.94,51.04,116800.0,40.2178,40.2967,40.2099,40.2888,116800.0
2011-07-01 12:05:00,51.03,51.09,50.99,51.01,54900.0,40.2809,40.3283,40.2493,40.2651,54900.0
2011-07-01 12:10:00,51.01,51.1,51.01,51.09,65200.0,40.2651,40.3362,40.2651,40.3283,65200.0
2011-07-01 12:15:00,51.1,51.11,51.0,51.03,68700.0,40.3362,40.3441,40.2572,40.2809,68700.0
2011-07-01 12:20:00,51.03,51.09,50.99,51.09,52400.0,40.2809,40.3283,40.2493,40.3283,52400.0
2011-07-01 12:25:00,51.08,51.11,51.04,51.06,63800.0,40.3204,40.3441,40.2888,40.3046,63800.0
2011-07-01 12:30:00,51.06,51.06,50.98,50.98,42600.0,40.3046,40.3046,40.2414,40.2414,42600.0
2011-07-01 12:35:00,50.98,51.04,50.98,51.04,33800.0,40.2414,40.2888,40.2414,40.2888,33800.0
2011-07-01 12:40:00,51.04,51.1,51.01,51.08,67700.0,40.2888,40.3362,40.2651,40.3204,67700.0
2011-07-01 12:45:00,51.09,51.11,51.07,51.09,31800.0,40.3283,40.3441,40.3125,40.3283,31800.0
2011-07-01 12:50:00,51.09,51.1,51.06,51.08,36100.0,40.3283,40.3362,40.3046,40.3204,36100.0
2011-07-01 12:55:00,51.08,51.12,51.05,51.12,50200.0,40.3204,40.352,40.2967,40.352,50200.0
2011-07-01 13:00:00,51.11,51.12,51.07,51.07,73500.0,40.3441,40.352,40.3125,40.3125,73500.0
2011-07-01 13:05:00,51.08,51.23,51.08,51.21,141200.0,40.3204,40.4388,40.3204,40.423,141200.0
2011-07-01 13:10:00,51.21,51.23,51.1,51.15,65300.0,40.423,40.4388,40.3362,40.3756,65300.0
2011-07-01 13:15:00,51.16,51.2,51.12,51.12,58700.0,40.3835,40.4151,40.352,40.352,58700.0
2011-07-01 13:20:00,51.13,51.17,51.11,51.16,34700.0,40.3598,40.3914,40.3441,40.3835,34700.0
2011-07-01 13:25:00,51.15,51.22,51.15,51.21,33300.0,40.3756,40.4309,40.3756,40.423,33300.0
2011-07-01 13:30:00,51.21,51.22,51.13,51.14,39000.0,40.423,40.4309,40.3598,40.3677,39000.0
2011-07-01 13:35:00,51.14,51.25,51.12,51.24,65300.0,40.3677,40.4546,40.352,40.4467,65300.0
2011-07-01 13:40:00,51.24,51.25,51.13,51.15,62300.0,40.4467,40.4546,40.3598,40.3756,62300.0
2011-07-01 13:45:00,51.15,51.23,51.15,51.15,54300.0,40.3756,40.4388,40.3756,40.3756,54300.0
2011-07-01 13:50:00,51.16,51.24,51.15,51.24,36700.0,40.3835,40.4467,40.3756,40.4467,36700.0
2011-07-01 13:55:00,51.24,51.33,51.22,51.32,85800.0,40.4467,40.5177,40.4309,40.5098,85800.0
2011-07-01 14:00:00,51.33,51.35,51.24,51.24,84200.0,40.5177,40.5335,40.4467,40.4467,84200.0
2011-07-01 14:05:00,51.25,51.26,51.14,51.16,56900.0,40.4546,40.4625,40.3677,40.3835,56900.0
2011-07-01 14:10:00,51.16,51.23,51.16,51.2,43300.0,40.3835,40.4388,40.3835,40.4151,43300.0
2011-07-01 14:15:00,51.2,51.24,51.18,51.2,54100.0,40.4151,40.4467,40.3993,40.4151,54100.0
2011-07-01 14:20:00,51.2,51.3,51.18,51.28,37200.0,40.4151,40.494,40.3993,40.4783,37200.0
2011-07-01 14:25:00,51.27,51.31,51.23,51.3,57800.0,40.4704,40.5019,40.4388,40.494,57800.0
2011-07-01 14:30:00,51.31,51.37,51.29,51.34,63400.0,40.5019,40.5493,40.4861,40.5256,63400.0
2011-07-01 14:35:00,51.34,51.38,51.33,51.37,50700.0,40.5256,40.5572,40.5177,40.5493,50700.0
2011-07-01 14:40:00,51.36,51.36,51.32,51.35,54300.0,40.5414,40.5414,40.5098,40.5335,54300.0
2011-07-01 14:45:00,51.35,51.36,51.31,51.35,69400.0,40.5335,40.5414,40.5019,40.5335,69400.0
2011-07-01 14:50:00,51.35,51.35,51.29,51.33,60200.0,40.5335,40.5335,40.4861,40.5177,60200.0
2011-07-01 14:55:00,51.33,51.36,51.32,51.34,80500.0,40.5177,40.5414,40.5098,40.5256,80500.0
2011-07-01 15:00:00,51.34,51.37,51.28,51.3,88100.0,40.5256,40.5493,40.4783,40.494,88100.0
2011-07-01 15:05:00,51.31,51.33,51.25,51.26,45600.0,40.5019,40.5177,40.4546,40.4625,45600.0
2011-07-01 15:10:00,51.26,51.33,51.23,51.29,118300.0,40.4625,40.5177,40.4388,40.4861,118300.0
2011-07-01 15:15:00,51.29,51.31,51.22,51.23,102500.0,40.4861,40.5019,40.4309,40.4388,102500.0
2011-07-01 15:20:00,51.23,51.25,51.16,51.16,111200.0,40.4388,40.4546,40.3835,40.3835,111200.0
2011-07-01 15:25:00,51.16,51.24,51.15,51.24,71500.0,40.3835,40.4467,40.3756,40.4467,71500.0
2011-07-01 15:30:00,51.23,51.28,51.17,51.25,72300.0,40.4388,40.4783,40.3914,40.4546,72300.0
2011-07-01 15:35:00,51.26,51.32,51.26,51.29,131800.0,40.4625,40.5098,40.4625,40.4861,131800.0
2011-07-01 15:40:00,51.3,51.35,51.27,51.32,145200.0,40.494,40.5335,40.4704,40.5098,145200.0
2011-07-01 15:45:00,51.32,51.38,51.29,51.29,173600.0,40.5098,40.5572,40.4861,40.4861,173600.0
2011-07-01 15:50:00,51.3,51.35,51.28,51.3,145100.0,40.494,40.5335,40.4783,40.494,145100.0
2011-07-01 15:55:00,51.29,51.32,51.25,51.3,225700.0,40.4861,40.5098,40.4546,40.494,225700.0
2011-07-05 09:30:00,51.2,51.5,50.97,51.47,293200.0,40.4151,40.6519,40.2335,40.6282,293200.0
2011-07-05 09:35:00,51.46,51.5,51.23,51.5,170500.0,40.6203,40.6519,40.4388,40.6519,170500.0
2011-07-05 09:40:00,51.5,51.98,51.5,51.94,411200.0,40.6519,41.0308,40.6519,40.9992,411200.0
2011-07-05 09:45:00,51.95,52.0,51.92,51.95,187100.0,41.0071,41.0466,40.9834,41.0071,187100.0
2011-07-05 09:50:00,51.95,52.1,51.82,51.92,336700.0,41.0071,41.1255,40.9045,40.9834,336700.0
2011-07-05 09:55:00,51.92,52.06,51.81,52.02,221000.0,40.9834,41.0939,40.8966,41.0624,221000.0
2011-07-05 10:00:00,52.02,52.18,51.78,52.16,291500.0,41.0624,41.1887,40.8729,41.1729,291500.0
2011-07-05 10:05:00,52.16,52.43,52.13,52.32,415300.0,41.1729,41.386,41.1492,41.2992,415300.0
2011-07-05 10:10:00,52.33,52.42,52.08,52.38,347200.0,41.3071,41.3781,41.1097,41.3465,347200.0
2011-07-05 10:15:00,52.37,52.38,52.04,52.11,209600.0,41.3386,41.3465,41.0782,41.1334,209600.0
2011-07-05 10:20:00,52.11,52.25,52.08,52.18,173800.0,41.1334,41.2439,41.1097,41.1887,173800.0
2011-07-05 10:25:00,52.18,52.34,52.09,52.2,131000.0,41.1887,41.315,41.1176,41.2045,131000.0
2011-07-05 10:30:00,52.19,52.25,52.14,52.23,103800.0,41.1966,41.2439,41.1571,41.2281,103800.0
2011-07-05 10:35:00,52.23,52.25,52.14,52.2,161700.0,41.2281,41.2439,41.1571,41.2045,161700.0
2011-07-05 10:40:00,52.2,52.31,52.16,52.26,239600.0,41.2045,41.2913,41.1729,41.2518,239600.0
2011-07-05 10:45:00,52.24,52.33,52.23,52.25,211700.0,41.236,41.3071,41.2281,41.2439,211700.0
2011-07-05 10:50:00,52.24,52.28,52.16,52.27,216400.0,41.236,41.2676,41.1729,41.2597,216400.0
2011-07-05 10:55:00,52.28,52.36,52.21,52.36,166700.0,41.2676,41.3308,41.2124,41.3308,166700.0
2011-07-05 11:00:00,52.35,52.46,52.08,52.09,360500.0,41.3229,41.4097,41.1097,41.1176,360500.0
2011-07-05 11:05:00,52.09,52.16,52.07,52.13,161300.0,41.1176,41.1729,41.1018,41.1492,161300.0
2011-07-05 11:10:00,52.13,52.21,52.1,52.19,76800.0,41.1492,41.2124,41.1255,41.1966,76800.0
2011-07-05 11:15:00,52.19,52.34,52.18,52.29,117900.0,41.1966,41.315,41.1887,41.2755,117900.0
2011-07-05 11:20:00,52.28,52.28,52.19,52.22,84000.0,41.2676,41.2676,41.1966,41.2202,84000.0
2011-07-05 11:25:00,52.23,52.25,52.17,52.24,70200.0,41.2281,41.2439,41.1808,41.236,70200.0
2011-07-05 11:30:00,52.23,52.33,52.16,52.18,121300.0,41.2281,41.3071,41.1729,41.1887,121300.0
2011-07-05 11:35:00,52.17,52.25,52.1,52.13,67300.0,41.1808,41.2439,41.1255,41.1492,67300.0
2011-07-05 11:40:00,52.13,52.15,52.04,52.15,58100.0,41.1492,41.165,41.0782,41.165,58100.0
2011-07-05 11:45:00,52.14,52.25,52.14,52.2,42100.0,41.1571,41.2439,41.1571,41.2045,42100.0
2011-07-05 11:50:00,52.2,52.23,52.18,52.23,48400.0,41.2045,41.2281,41.1887,41.2281,48400.0
2011-07-05 11:55:00,52.24,52.29,52.17,52.23,66700.0,41.236,41.2755,41.1808,41.2281,66700.0
2011-07-05 12:00:00,52.23,52.28,52.2,52.24,46100.0,41.2281,41.2676,41.2045,41.236,46100.0
2011-07-05 12:05:00,52.25,52.27,52.2,52.22,108400.0,41.2439,41.2597,41.2045,41.2202,108400.0
2011-07-05 12:10:00,52.21,52.27,52.19,52.19,70200.0,41.2124,41.2597,41.1966,41.1966,70200.0
2011-07-05 12:15:00,52.2,52.23,52.13,52.15,45300.0,41.2045,41.2281,41.1492,41.165,45300.0
2011-07-05 12:20:00,52.15,52.2,52.1,52.16,47000.0,41.165,41.2045,41.1255,41.1729,47000.0
2011-07-05 12:25:00,52.16,52.2,52.16,52.2,40200.0,41.1729,41.2045,41.1729,41.2045,40200.0
2011-07-05 12:30:00,52.19,52.2,52.15,52.15,46200.0,41.1966,41.2045,41.165,41.165,46200.0
2011-07-05 12:35:00,52.15,52.17,52.13,52.14,31000.0,41.165,41.1808,41.1492,41.1571,31000.0
2011-07-05 12:40:00,52.15,52.19,52.09,52.09,81900.0,41.165,41.1966,41.1176,41.1176,81900.0
2011-07-05 12:45:00,52.09,52.13,52.04,52.13,39300.0,41.1176,41.1492,41.0782,41.1492,39300.0
2011-07-05 12:50:00,52.12,52.25,52.12,52.25,40000.0,41.1413,41.2439,41.1413,41.2439,40000.0
2011-07-05 12:55:00,52.24,52.35,52.22,52.35,120000.0,41.236,41.3229,41.2202,41.3229,120000.0
2011-07-05 13:00:00,52.35,52.48,52.34,52.41,273800.0,41.3229,41.4255,41.315,41.3702,273800.0
2011-07-05 13:05:00,52.4,52.43,52.32,52.34,94500.0,41.3623,41.386,41.2992,41.315,94500.0
2011-07-05 13:10:00,52.34,52.35,52.27,52.33,51100.0,41.315,41.3229,41.2597,41.3071,51100.0
2011-07-05 13:15:00,52.32,52.45,52.29,52.42,63100.0,41.2992,41.4018,41.2755,41.3781,63100.0
2011-07-05 13:20:00,52.43,52.48,52.39,52.47,46500.0,41.386,41.4255,41.3544,41.4176,46500.0
2011-07-05 13:25:00,52.47,52.48,52.38,52.4,38000.0,41.4176,41.4255,41.3465,41.3623,38000.0
2011-07-05 13:30:00,52.39,52.42,52.33,52.4,72600.0,41.3544,41.3781,41.3071,41.3623,72600.0
2011-07-05 13:35:00,52.4,52.45,52.37,52.41,48700.0,41.3623,41.4018,41.3386,41.3702,48700.0
2011-07-05 13:40:00,52.42,52.47,52.4,52.47,49900.0,41.3781,41.4176,41.3623,41.4176,49900.0
2011-07-05 13:45:00,52.47,52.5,52.44,52.47,71200.0,41.4176,41.4413,41.3939,41.4176,71200.0
2011-07-05 13:50:00,52.47,52.5,52.41,52.49,55900.0,41.4176,41.4413,41.3702,41.4334,55900.0
2011-07-05 13:55:00,52.48,52.49,52.45,52.48,32000.0,41.4255,41.4334,41.4018,41.4255,32000.0
2011-07-05 14:00:00,52.49,52.5,52.2,52.24,178400.0,41.4334,41.4413,41.2045,41.236,178400.0
2011-07-05 14:05:00,52.24,52.3,52.23,52.26,181200.0,41.236,41.2834,41.2281,41.2518,181200.0
2011-07-05 14:10:00,52.25,52.29,52.21,52.28,50800.0,41.2439,41.2755,41.2124,41.2676,50800.0
2011-07-05 14:15:00,52.28,52.28,52.09,52.1,103400.0,41.2676,41.2676,41.1176,41.1255,103400.0
2011-07-05 14:20:00,52.1,52.13,52.03,52.09,146300.0,41.1255,41.1492,41.0703,41.1176,146300.0
2011-07-05 14:25:00,52.08,52.12,52.02,52.07,66300.0,41.1097,41.1413,41.0624,41.1018,66300.0
2011-07-05 14:30:00,52.07,52.08,51.99,52.02,85300.0,41.1018,41.1097,41.0387,41.0624,85300.0
2011-07-05 14:35:00,52.02,52.21,52.01,52.2,192200.0,41.0624,41.2124,41.0545,41.2045,192200.0
2011-07-05 14:40:00,52.21,52.24,52.14,52.17,75300.0,41.2124,41.236,41.1571,41.1808,75300.0
2011-07-05 14:45:00,52.17,52.19,52.13,52.15,60800.0,41.1808,41.1966,41.1492,41.165,60800.0
2011-07-05 14:50:00,52.16,52.18,52.12,52.13,48100.0,41.1729,41.1887,41.1413,41.1492,48100.0
2011-07-05 14:55:00,52.14,52.25,52.1,52.22,78500.0,41.1571,41.2439,41.1255,41.2202,78500.0
2011-07-05 15:00:00,52.23,52.26,52.16,52.23,96200.0,41.2281,41.2518,41.1729,41.2281,96200.0
2011-07-05 15:05:00,52.22,52.39,52.22,52.36,144700.0,41.2202,41.3544,41.2202,41.3308,144700.0
2011-07-05 15:10:00,52.35,52.36,52.23,52.23,78400.0,41.3229,41.3308,41.2281,41.2281,78400.0
2011-07-05 15:15:00,52.24,52.32,52.15,52.24,145400.0,41.236,41.2992,41.165,41.236,145400.0
2011-07-05 15:20:00,52.23,52.35,52.22,52.35,198400.0,41.2281,41.3229,41.2202,41.3229,198400.0
2011-07-05 15:25:00,52.34,52.35,52.27,52.3,146000.0,41.315,41.3229,41.2597,41.2834,146000.0
2011-07-05 15:30:00,52.3,52.4,52.25,52.27,151000.0,41.2834,41.3623,41.2439,41.2597,151000.0
2011-07-05 15:35:00,52.27,52.29,52.15,52.18,124700.0,41.2597,41.2755,41.165,41.1887,124700.0
2011-07-05 15:40:00,52.17,52.2,52.09,52.17,157000.0,41.1808,41.2045,41.1176,41.1808,157000.0
2011-07-05 15:45:00,52.17,52.17,52.07,52.1,108000.0,41.1808,41.1808,41.1018,41.1255,108000.0
2011-07-05 15:50:00,52.1,52.16,52.05,52.14,168000.0,41.1255,41.1729,41.0861,41.1571,168000.0
2011-07-05 15:55:00,52.13,52.18,52.08,52.16,205500.0,41.1492,41.1887,41.1097,41.1729,205500.0
2011-07-06 09:30:00,51.92,52.35,51.88,52.34,139200.0,40.9834,41.3229,40.9519,41.315,139200.0
2011-07-06 09:35:00,52.35,52.4,52.15,52.15,183700.0,41.3229,41.3623,41.165,41.165,183700.0
2011-07-06 09:40:00,52.16,52.18,51.9,51.93,181700.0,41.1729,41.1887,40.9677,40.9913,181700.0
2011-07-06 09:45:00,51.94,52.08,51.9,52.0,182500.0,40.9992,41.1097,40.9677,41.0466,182500.0
2011-07-06 09:50:00,52.0,52.04,51.9,51.98,98600.0,41.0466,41.0782,40.9677,41.0308,98600.0
2011-07-06 09:55:00,51.99,52.1,51.95,51.99,86400.0,41.0387,41.1255,41.0071,41.0387,86400.0
2011-07-06 10:00:00,51.98,52.18,51.78,51.79,215400.0,41.0308,41.1887,40.8729,40.8808,215400.0
2011-07-06 10:05:00,51.79,51.81,51.65,51.81,166700.0,40.8808,40.8966,40.7703,40.8966,166700.0
2011-07-06 10:10:00,51.8,51.9,51.69,51.71,120900.0,40.8887,40.9677,40.8019,40.8177,120900.0
2011-07-06 10:15:00,51.7,51.73,51.54,51.66,210600.0,40.8098,40.8335,40.6835,40.7782,210600.0
2011-07-06 10:20:00,51.65,51.9,51.65,51.87,144800.0,40.7703,40.9677,40.7703,40.944,144800.0
2011-07-06 10:25:00,51.89,52.12,51.85,52.12,181900.0,40.9598,41.1413,40.9282,41.1413,181900.0
2011-07-06 10:30:00,52.12,52.32,52.12,52.32,304200.0,41.1413,41.2992,41.1413,41.2992,304200.0
2011-07-06 10:35:00,52.31,52.38,52.22,52.31,183900.0,41.2913,41.3465,41.2202,41.2913,183900.0
2011-07-06 10:40:00,52.3,52.34,52.23,52.3,87600.0,41.2834,41.315,41.2281,41.2834,87600.0
2011-07-06 10:45:00,52.3,52.36,52.26,52.33,143900.0,41.2834,41.3308,41.2518,41.3071,143900.0
2011-07-06 10:50:00,52.33,52.38,52.28,52.36,218300.0,41.3071,41.3465,41.2676,41.3308,218300.0
2011-07-06 10:55:00,52.36,52.49,52.34,52.41,225600.0,41.3308,41.4334,41.315,41.3702,225600.0
2011-07-06 11:00:00,52.41,52.5,52.38,52.42,178600.0,41.3702,41.4413,41.3465,41.3781,178600.0
2011-07-06 11:05:00,52.41,52.43,52.24,52.28,142800.0,41.3702,41.386,41.236,41.2676,142800.0
2011-07-06 11:10:00,52.28,52.38,52.23,52.37,183200.0,41.2676,41.3465,41.2281,41.3386,183200.0
2011-07-06 11:15:00,52.37,52.44,52.32,52.38,136600.0,41.3386,41.3939,41.2992,41.3465,136600.0
2011-07-06 11:20:00,52.38,52.41,52.3,52.32,142100.0,41.3465,41.3702,41.2834,41.2992,142100.0
2011-07-06 11:25:00,52.32,52.6,52.3,52.52,302700.0,41.2992,41.5202,41.2834,41.4571,302700.0
2011-07-06 11:30:00,52.51,52.56,52.38,52.43,150200.0,41.4492,41.4886,41.3465,41.386,150200.0
2011-07-06 11:35:00,52.42,52.46,52.36,52.36,113400.0,41.3781,41.4097,41.3308,41.3308,113400.0
2011-07-06 11:40:00,52.37,52.5,52.37,52.48,73800.0,41.3386,41.4413,41.3386,41.4255,73800.0
2011-07-06 11:45:00,52.47,52.61,52.47,52.53,101300.0,41.4176,41.5281,41.4176,41.4649,101300.0
2011-07-06 11:50:00,52.52,52.54,52.46,52.47,44900.0,41.4571,41.4728,41.4097,41.4176,44900.0
2011-07-06 11:55:00,52.47,52.6,52.46,52.55,72000.0,41.4176,41.5202,41.4097,41.4807,72000.0
2011-07-06 12:00:00,52.54,52.66,52.54,52.65,134600.0,41.4728,41.5676,41.4728,41.5597,134600.0
2011-07-06 12:05:00,52.64,52.65,52.54,52.57,79700.0,41.5518,41.5597,41.4728,41.4965,79700.0
2011-07-06 12:10:00,52.57,52.63,52.53,52.63,59500.0,41.4965,41.5439,41.4649,41.5439,59500.0
2011-07-06 12:15:00,52.63,52.7,52.63,52.69,64200.0,41.5439,41.5991,41.5439,41.5912,64200.0
2011-07-06 12:20:00,52.69,52.7,52.57,52.6,62600.0,41.5912,41.5991,41.4965,41.5202,62600.0
2011-07-06 12:25:00,52.59,52.67,52.59,52.63,39100.0,41.5123,41.5755,41.5123,41.5439,39100.0
2011-07-06 12:30:00,52.64,52.65,52.58,52.61,53100.0,41.5518,41.5597,41.5044,41.5281,53100.0
2011-07-06 12:35:00,52.62,52.68,52.57,52.68,116700.0,41.536,41.5834,41.4965,41.5834,116700.0
2011-07-06 12:40:00,52.67,52.69,52.61,52.61,102300.0,41.5755,41.5912,41.5281,41.5281,102300.0
2011-07-06 12:45:00,52.61,52.66,52.6,52.65,217400.0,41.5281,41.5676,41.5202,41.5597,217400.0
2011-07-06 12:50:00,52.65,52.67,52.58,52.62,135500.0,41.5597,41.5755,41.5044,41.536,135500.0
2011-07-06 12:55:00,52.61,52.72,52.59,52.67,83200.0,41.5281,41.6149,41.5123,41.5755,83200.0
2011-07-06 13:00:00,52.67,52.68,52.61,52.62,63500.0,41.5755,41.5834,41.5281,41.536,63500.0
2011-07-06 13:05:00,52.62,52.63,52.47,52.47,69500.0,41.536,41.5439,41.4176,41.4176,69500.0
2011-07-06 13:10:00,52.46,52.46,52.36,52.41,115000.0,41.4097,41.4097,41.3308,41.3702,115000.0
2011-07-06 13:15:00,52.41,52.5,52.32,52.45,88900.0,41.3702,41.4413,41.2992,41.4018,88900.0
2011-07-06 13:20:00,52.44,52.48,52.41,52.44,79200.0,41.3939,41.4255,41.3702,41.3939,79200.0
2011-07-06 13:25:00,52.44,52.49,52.42,52.48,93000.0,41.3939,41.4334,41.3781,41.4255,93000.0
2011-07-06 13:30:00,52.48,52.51,52.43,52.51,22800.0,41.4255,41.4492,41.386,41.4492,22800.0
2011-07-06 13:35:00,52.51,52.57,52.46,52.49,49900.0,41.4492,41.4965,41.4097,41.4334,49900.0
2011-07-06 13:40:00,52.48,52.52,52.45,52.48,39200.0,41.4255,41.4571,41.4018,41.4255,39200.0
2011-07-06 13:45:00,52.49,52.51,52.42,52.5,34000.0,41.4334,41.4492,41.3781,41.4413,34000.0
2011-07-06 13:50:00,52.51,52.52,52.47,52.47,26800.0,41.4492,41.4571,41.4176,41.4176,26800.0
2011-07-06 13:55:00,52.47,52.66,52.44,52.65,198300.0,41.4176,41.5676,41.3939,41.5597,198300.0
2011-07-06 14:00:00,52.63,52.7,52.57,52.65,108700.0,41.5439,41.5991,41.4965,41.5597,108700.0
2011-07-06 14:05:00,52.65,52.67,52.54,52.55,76300.0,41.5597,41.5755,41.4728,41.4807,76300.0
2011-07-06 14:10:00,52.55,52.6,52.5,52.52,183200.0,41.4807,41.5202,41.4413,41.4571,183200.0
2011-07-06 14:15:00,52.53,52.53,52.44,52.48,153100.0,41.4649,41.4649,41.3939,41.4255,153100.0
2011-07-06 14:20:00,52.49,52.51,52.41,52.48,81500.0,41.4334,41.4492,41.3702,41.4255,81500.0
2011-07-06 14:25:00,52.49,52.54,52.43,52.44,49200.0,41.4334,41.4728,41.386,41.3939,49200.0
2011-07-06 14:30:00,52.44,52.49,52.42,52.49,61800.0,41.3939,41.4334,41.3781,41.4334,61800.0
2011-07-06 14:35:00,52.48,52.5,52.37,52.48,108300.0,41.4255,41.4413,41.3386,41.4255,108300.0
2011-07-06 14:40:00,52.48,52.52,52.45,52.48,94100.0,41.4255,41.4571,41.4018,41.4255,94100.0
2011-07-06 14:45:00,52.48,52.56,52.4,52.4,90300.0,41.4255,41.4886,41.3623,41.3623,90300.0
2011-07-06 14:50:00,52.4,52.51,52.3,52.45,238800.0,41.3623,41.4492,41.2834,41.4018,238800.0
2011-07-06 14:55:00,52.46,52.53,52.3,52.3,132300.0,41.4097,41.4649,41.2834,41.2834,132300.0
2011-07-06 15:00:00,52.3,52.36,52.24,52.3,169800.0,41.2834,41.3308,41.236,41.2834,169800.0
2011-07-06 15:05:00,52.3,52.37,52.28,52.36,81100.0,41.2834,41.3386,41.2676,41.3308,81100.0
2011-07-06 15:10:00,52.36,52.39,52.28,52.31,91700.0,41.3308,41.3544,41.2676,41.2913,91700.0
2011-07-06 15:15:00,52.3,52.35,52.24,52.34,81700.0,41.2834,41.3229,41.236,41.315,81700.0
2011-07-06 15:20:00,52.33,52.4,52.33,52.39,104400.0,41.3071,41.3623,41.3071,41.3544,104400.0
2011-07-06 15:25:00,52.39,52.51,52.36,52.5,105100.0,41.3544,41.4492,41.3308,41.4413,105100.0
2011-07-06 15:30:00,52.49,52.52,52.41,52.45,174100.0,41.4334,41.4571,41.3702,41.4018,174100.0
2011-07-06 15:35:00,52.45,52.54,52.45,52.54,136400.0,41.4018,41.4728,41.4018,41.4728,136400.0
2011-07-06 15:40:00,52.54,52.55,52.48,52.49,166800.0,41.4728,41.4807,41.4255,41.4334,166800.0
2011-07-06 15:45:00,52.49,52.58,52.47,52.55,316500.0,41.4334,41.5044,41.4176,41.4807,316500.0
2011-07-06 15:50:00,52.55,52.66,52.55,52.65,329900.0,41.4807,41.5676,41.4807,41.5597,329900.0
2011-07-06 15:55:00,52.65,52.7,52.62,52.68,218200.0,41.5597,41.5991,41.536,41.5834,218200.0
2011-07-07 09:30:00,53.12,53.63,53.1,53.54,544500.0,41.9307,42.3332,41.9149,42.2622,544500.0
2011-07-07 09:35:00,53.55,53.79,53.51,53.72,353200.0,42.2701,42.4595,42.2385,42.4043,353200.0
2011-07-07 09:40:00,53.71,53.94,53.7,53.9,261100.0,42.3964,42.5779,42.3885,42.5464,261100.0
2011-07-07 09:45:00,53.9,53.92,53.59,53.63,230400.0,42.5464,42.5622,42.3017,42.3332,230400.0
2011-07-07 09:50:00,53.63,53.73,53.58,53.6,184300.0,42.3332,42.4122,42.2938,42.3096,184300.0
2011-07-07 09:55:00,53.6,53.81,53.52,53.69,353600.0,42.3096,42.4753,42.2464,42.3806,353600.0
2011-07-07 10:00:00,53.69,53.82,53.64,53.7,236200.0,42.3806,42.4832,42.3411,42.3885,236200.0
2011-07-07 10:05:00,53.7,53.76,53.66,53.7,276100.0,42.3885,42.4359,42.3569,42.3885,276100.0
2011-07-07 10:10:00,53.7,53.8,53.68,53.72,157400.0,42.3885,42.4674,42.3727,42.4043,157400.0
2011-07-07 10:15:00,53.72,53.73,53.63,53.71,194100.0,42.4043,42.4122,42.3332,42.3964,194100.0
2011-07-07 10:20:00,53.72,53.74,53.63,53.74,90200.0,42.4043,42.4201,42.3332,42.4201,90200.0
2011-07-07 10:25:00,53.74,53.84,53.73,53.81,138400.0,42.4201,42.499,42.4122,42.4753,138400.0
2011-07-07 10:30:00,53.81,53.81,53.59,53.68,317500.0,42.4753,42.4753,42.3017,42.3727,317500.0
2011-07-07 10:35:00,53.69,53.79,53.55,53.78,216100.0,42.3806,42.4595,42.2701,42.4516,216100.0
2011-07-07 10:40:00,53.78,53.98,53.75,53.97,224300.0,42.4516,42.6095,42.428,42.6016,224300.0
2011-07-07 10:45:00,53.97,54.0,53.88,53.89,216200.0,42.6016,42.6253,42.5306,42.5385,216200.0
2011-07-07 10:50:00,53.89,53.98,53.85,53.92,109400.0,42.5385,42.6095,42.5069,42.5622,109400.0
2011-07-07 10:55:00,53.93,54.28,53.9,54.25,478700.0,42.57,42.8463,42.5464,42.8226,478700.0
2011-07-07 11:00:00,54.24,54.3,54.06,54.28,632200.0,42.8147,42.8621,42.6727,42.8463,632200.0
2011-07-07 11:05:00,54.28,54.29,54.13,54.18,361900.0,42.8463,42.8542,42.7279,42.7674,361900.0
2011-07-07 11:10:00,54.18,54.18,54.02,54.03,242700.0,42.7674,42.7674,42.6411,42.649,242700.0
2011-07-07 11:15:00,54.02,54.15,53.97,54.11,209600.0,42.6411,42.7437,42.6016,42.7121,209600.0
2011-07-07 11:20:00,54.11,54.15,54.02,54.05,139200.0,42.7121,42.7437,42.6411,42.6648,139200.0
2011-07-07 11:25:00,54.05,54.16,54.03,54.16,171800.0,42.6648,42.7516,42.649,42.7516,171800.0
2011-07-07 11:30:00,54.15,54.18,53.92,53.99,205600.0,42.7437,42.7674,42.5622,42.6174,205600.0
2011-07-07 11:35:00,53.98,54.03,53.85,54.01,319400.0,42.6095,42.649,42.5069,42.6332,319400.0
2011-07-07 11:40:00,54.01,54.01,53.86,53.9,197900.0,42.6332,42.6332,42.5148,42.5464,197900.0
2011-07-07 11:45:00,53.9,54.09,53.85,54.0,132800.0,42.5464,42.6963,42.5069,42.6253,132800.0
2011-07-07 11:50:00,54.0,54.0,53.85,53.91,107100.0,42.6253,42.6253,42.5069,42.5543,107100.0
2011-07-07 11:55:00,53.91,54.05,53.87,54.03,153800.0,42.5543,42.6648,42.5227,42.649,153800.0
2011-07-07 12:00:00,54.03,54.05,53.93,53.95,137900.0,42.649,42.6648,42.57,42.5858,137900.0
2011-07-07 12:05:00,53.95,53.97,53.86,53.97,172400.0,42.5858,42.6016,42.5148,42.6016,172400.0
2011-07-07 12:10:00,53.97,54.02,53.96,54.01,74600.0,42.6016,42.6411,42.5937,42.6332,74600.0
2011-07-07 12:15:00,54.01,54.13,54.0,54.04,78400.0,42.6332,42.7279,42.6253,42.6569,78400.0
2011-07-07 12:20:00,54.05,54.13,54.01,54.11,83600.0,42.6648,42.7279,42.6332,42.7121,83600.0
2011-07-07 12:25:00,54.12,54.16,54.06,54.09,61700.0,42.72,42.7516,42.6727,42.6963,61700.0
2011-07-07 12:30:00,54.08,54.2,54.08,54.15,245300.0,42.6885,42.7832,42.6885,42.7437,245300.0
2011-07-07 12:35:00,54.15,54.29,54.15,54.21,285400.0,42.7437,42.8542,42.7437,42.7911,285400.0
2011-07-07 12:40:00,54.22,54.25,54.19,54.2,109800.0,42.799,42.8226,42.7753,42.7832,109800.0
2011-07-07 12:45:00,54.19,54.3,54.18,54.29,144300.0,42.7753,42.8621,42.7674,42.8542,144300.0
2011-07-07 12:50:00,54.29,54.3,54.18,54.2,105900.0,42.8542,42.8621,42.7674,42.7832,105900.0
2011-07-07 12:55:00,54.2,54.23,54.16,54.2,158100.0,42.7832,42.8069,42.7516,42.7832,158100.0
2011-07-07 13:00:00,54.19,54.21,54.16,54.19,91600.0,42.7753,42.7911,42.7516,42.7753,91600.0
2011-07-07 13:05:00,54.19,54.27,54.18,54.25,92200.0,42.7753,42.8384,42.7674,42.8226,92200.0
2011-07-07 13:10:00,54.25,54.25,54.17,54.22,87400.0,42.8226,42.8226,42.7595,42.799,87400.0
2011-07-07 13:15:00,54.22,54.29,54.2,54.27,102900.0,42.799,42.8542,42.7832,42.8384,102900.0
2011-07-07 13:20:00,54.27,54.4,54.26,54.37,113400.0,42.8384,42.941,42.8305,42.9174,113400.0
2011-07-07 13:25:00,54.37,54.43,54.34,54.4,100600.0,42.9174,42.9647,42.8937,42.941,100600.0
2011-07-07 13:30:00,54.4,54.41,54.26,54.28,60300.0,42.941,42.9489,42.8305,42.8463,60300.0
2011-07-07 13:35:00,54.27,54.38,54.27,54.37,77400.0,42.8384,42.9253,42.8384,42.9174,77400.0
2011-07-07 13:40:00,54.37,54.4,54.35,54.4,55300.0,42.9174,42.941,42.9016,42.941,55300.0
2011-07-07 13:45:00,54.4,54.42,54.36,54.38,100600.0,42.941,42.9568,42.9095,42.9253,100600.0
2011-07-07 13:50:00,54.37,54.47,54.37,54.43,174600.0,42.9174,42.9963,42.9174,42.9647,174600.0
2011-07-07 13:55:00,54.42,54.44,54.37,54.43,224300.0,42.9568,42.9726,42.9174,42.9647,224300.0
2011-07-07 14:00:00,54.43,54.44,54.38,54.41,129700.0,42.9647,42.9726,42.9253,42.9489,129700.0
2011-07-07 14:05:00,54.4,54.43,54.39,54.4,72600.0,42.941,42.9647,42.9332,42.941,72600.0
2011-07-07 14:10:00,54.4,54.48,54.4,54.47,140700.0,42.941,43.0042,42.941,42.9963,140700.0
2011-07-07 14:15:00,54.46,54.5,54.46,54.49,92100.0,42.9884,43.02,42.9884,43.0121,92100.0
2011-07-07 14:20:00,54.49,54.51,54.42,54.43,201300.0,43.0121,43.0279,42.9568,42.9647,201300.0
2011-07-07 14:25:00,54.42,54.51,54.41,54.51,163900.0,42.9568,43.0279,42.9489,43.0279,163900.0
2011-07-07 14:30:00,54.51,54.54,54.42,54.44,103500.0,43.0279,43.0516,42.9568,42.9726,103500.0
2011-07-07 14:35:00,54.44,54.45,54.35,54.36,92600.0,42.9726,42.9805,42.9016,42.9095,92600.0
2011-07-07 14:40:00,54.37,54.42,54.36,54.41,128800.0,42.9174,42.9568,42.9095,42.9489,128800.0
2011-07-07 14:45:00,54.4,54.41,54.37,54.39,85400.0,42.941,42.9489,42.9174,42.9332,85400.0
2011-07-07 14:50:00,54.39,54.41,54.38,54.4,83200.0,42.9332,42.9489,42.9253,42.941,83200.0
2011-07-07 14:55:00,54.4,54.41,54.3,54.35,154500.0,42.941,42.9489,42.8621,42.9016,154500.0
2011-07-07 15:00:00,54.36,54.37,54.34,54.36,61200.0,42.9095,42.9174,42.8937,42.9095,61200.0
2011-07-07 15:05:00,54.37,54.4,54.32,54.4,135000.0,42.9174,42.941,42.8779,42.941,135000.0
2011-07-07 15:10:00,54.39,54.43,54.38,54.41,127400.0,42.9332,42.9647,42.9253,42.9489,127400.0
2011-07-07 15:15:00,54.41,54.5,54.41,54.48,125900.0,42.9489,43.02,42.9489,43.0042,125900.0
2011-07-07 15:20:00,54.48,54.55,54.47,54.51,153400.0,43.0042,43.0594,42.9963,43.0279,153400.0
2011-07-07 15:25:00,54.51,54.54,54.43,54.43,211500.0,43.0279,43.0516,42.9647,42.9647,211500.0
2011-07-07 15:30:00,54.44,54.49,54.43,54.49,207700.0,42.9726,43.0121,42.9647,43.0121,207700.0
2011-07-07 15:35:00,54.48,54.55,54.45,54.51,309400.0,43.0042,43.0594,42.9805,43.0279,309400.0
2011-07-07 15:40:00,54.51,54.52,54.48,54.5,203000.0,43.0279,43.0358,43.0042,43.02,203000.0
2011-07-07 15:45:00,54.51,54.51,54.21,54.23,518300.0,43.0279,43.0279,42.7911,42.8069,518300.0
2011-07-07 15:50:00,54.22,54.33,54.22,54.32,374700.0,42.799,42.8858,42.799,42.8779,374700.0
2011-07-07 15:55:00,54.31,54.33,54.24,54.33,469300.0,42.87,42.8858,42.8147,42.8858,469300.0
2011-07-08 09:30:00,52.59,53.39,52.53,53.36,532200.0,41.5123,42.1438,41.4649,42.1201,532200.0
2011-07-08 09:35:00,53.39,53.61,53.24,53.39,289600.0,42.1438,42.3175,42.0254,42.1438,289600.0
2011-07-08 09:40:00,53.4,53.68,53.22,53.64,205900.0,42.1517,42.3727,42.0096,42.3411,205900.0
2011-07-08 09:45:00,53.64,53.68,53.37,53.45,264100.0,42.3411,42.3727,42.128,42.1912,264100.0
2011-07-08 09:50:00,53.46,53.57,53.35,53.55,235600.0,42.199,42.2859,42.1122,42.2701,235600.0
2011-07-08 09:55:00,53.56,53.57,53.3,53.43,211700.0,42.278,42.2859,42.0728,42.1754,211700.0
2011-07-08 10:00:00,53.44,53.54,53.35,53.47,200800.0,42.1833,42.2622,42.1122,42.2069,200800.0
2011-07-08 10:05:00,53.46,53.65,53.36,53.63,169900.0,42.199,42.349,42.1201,42.3332,169900.0
2011-07-08 10:10:00,53.63,53.64,53.38,53.42,192400.0,42.3332,42.3411,42.1359,42.1675,192400.0
2011-07-08 10:15:00,53.43,53.43,53.12,53.34,264900.0,42.1754,42.1754,41.9307,42.1043,264900.0
2011-07-08 10:20:00,53.35,53.35,53.22,53.31,128500.0,42.1122,42.1122,42.0096,42.0806,128500.0
2011-07-08 10:25:00,53.32,53.55,53.2,53.44,145700.0,42.0885,42.2701,41.9938,42.1833,145700.0
2011-07-08 10:30:00,53.44,53.5,53.28,53.45,138600.0,42.1833,42.2306,42.057,42.1912,138600.0
2011-07-08 10:35:00,53.44,53.56,53.36,53.52,134300.0,42.1833,42.278,42.1201,42.2464,134300.0
2011-07-08 10:40:00,53.53,53.6,53.44,53.46,172300.0,42.2543,42.3096,42.1833,42.199,172300.0
2011-07-08 10:45:00,53.45,53.57,53.43,53.54,77900.0,42.1912,42.2859,42.1754,42.2622,77900.0
2011-07-08 10:50:00,53.54,53.58,53.43,53.54,205900.0,42.2622,42.2938,42.1754,42.2622,205900.0
2011-07-08 10:55:00,53.54,53.58,53.51,53.54,114000.0,42.2622,42.2938,42.2385,42.2622,114000.0
2011-07-08 11:00:00,53.53,53.58,53.44,53.47,122000.0,42.2543,42.2938,42.1833,42.2069,122000.0
2011-07-08 11:05:00,53.47,53.52,53.38,53.48,137900.0,42.2069,42.2464,42.1359,42.2148,137900.0
2011-07-08 11:10:00,53.47,53.5,53.4,53.5,104800.0,42.2069,42.2306,42.1517,42.2306,104800.0
2011-07-08 11:15:00,53.49,53.59,53.43,53.59,140800.0,42.2227,42.3017,42.1754,42.3017,140800.0
2011-07-08 11:20:00,53.6,53.69,53.56,53.66,131600.0,42.3096,42.3806,42.278,42.3569,131600.0
2011-07-08 11:25:00,53.66,53.72,53.63,53.64,81500.0,42.3569,42.4043,42.3332,42.3411,81500.0
2011-07-08 11:30:00,53.64,53.65,53.54,53.61,135800.0,42.3411,42.349,42.2622,42.3175,135800.0
2011-07-08 11:35:00,53.62,53.78,53.62,53.76,107200.0,42.3253,42.4516,42.3253,42.4359,107200.0
2011-07-08 11:40:00,53.76,53.79,53.68,53.75,128000.0,42.4359,42.4595,42.3727,42.428,128000.0
2011-07-08 11:45:00,53.75,53.81,53.69,53.71,104900.0,42.428,42.4753,42.3806,42.3964,104900.0
2011-07-08 11:50:00,53.72,53.73,53.59,53.67,141800.0,42.4043,42.4122,42.3017,42.3648,141800.0
2011-07-08 11:55:00,53.69,53.8,53.65,53.7,65300.0,42.3806,42.4674,42.349,42.3885,65300.0
2011-07-08 12:00:00,53.7,53.7,53.62,53.7,48500.0,42.3885,42.3885,42.3253,42.3885,48500.0
2011-07-08 12:05:00,53.69,53.78,53.67,53.75,95400.0,42.3806,42.4516,42.3648,42.428,95400.0
2011-07-08 12:10:00,53.75,53.79,53.67,53.68,75800.0,42.428,42.4595,42.3648,42.3727,75800.0
2011-07-08 12:15:00,53.69,53.7,53.6,53.6,58200.0,42.3806,42.3885,42.3096,42.3096,58200.0
2011-07-08 12:20:00,53.6,53.62,53.53,53.56,54600.0,42.3096,42.3253,42.2543,42.278,54600.0
2011-07-08 12:25:00,53.56,53.58,53.52,53.57,39600.0,42.278,42.2938,42.2464,42.2859,39600.0
2011-07-08 12:30:00,53.57,53.62,53.55,53.58,43300.0,42.2859,42.3253,42.2701,42.2938,43300.0
2011-07-08 12:35:00,53.58,53.63,53.54,53.61,58900.0,42.2938,42.3332,42.2622,42.3175,58900.0
2011-07-08 12:40:00,53.62,53.64,53.53,53.55,91100.0,42.3253,42.3411,42.2543,42.2701,91100.0
2011-07-08 12:45:00,53.54,53.61,53.54,53.6,53700.0,42.2622,42.3175,42.2622,42.3096,53700.0
2011-07-08 12:50:00,53.6,53.64,53.57,53.64,60300.0,42.3096,42.3411,42.2859,42.3411,60300.0
2011-07-08 12:55:00,53.63,53.67,53.6,53.66,45900.0,42.3332,42.3648,42.3096,42.3569,45900.0
2011-07-08 13:00:00,53.65,53.69,53.63,53.66,64900.0,42.349,42.3806,42.3332,42.3569,64900.0
2011-07-08 13:05:00,53.67,53.78,53.64,53.77,59800.0,42.3648,42.4516,42.3411,42.4438,59800.0
2011-07-08 13:10:00,53.78,53.8,53.69,53.77,111100.0,42.4516,42.4674,42.3806,42.4438,111100.0
2011-07-08 13:15:00,53.78,53.88,53.76,53.87,79400.0,42.4516,42.5306,42.4359,42.5227,79400.0
2011-07-08 13:20:00,53.86,53.87,53.78,53.83,50000.0,42.5148,42.5227,42.4516,42.4911,50000.0
2011-07-08 13:25:00,53.83,53.96,53.82,53.96,66900.0,42.4911,42.5937,42.4832,42.5937,66900.0
2011-07-08 13:30:00,53.96,54.0,53.94,53.97,133400.0,42.5937,42.6253,42.5779,42.6016,133400.0
2011-07-08 13:35:00,53.99,54.05,53.92,53.93,176900.0,42.6174,42.6648,42.5622,42.57,176900.0
2011-07-08 13:40:00,53.92,54.04,53.92,54.02,97000.0,42.5622,42.6569,42.5622,42.6411,97000.0
2011-07-08 13:45:00,54.02,54.04,53.94,53.95,116300.0,42.6411,42.6569,42.5779,42.5858,116300.0
2011-07-08 13:50:00,53.94,53.97,53.89,53.95,107500.0,42.5779,42.6016,42.5385,42.5858,107500.0
2011-07-08 13:55:00,53.95,53.99,53.89,53.94,129500.0,42.5858,42.6174,42.5385,42.5779,129500.0
2011-07-08 14:00:00,53.92,53.96,53.82,53.85,133600.0,42.5622,42.5937,42.4832,42.5069,133600.0
2011-07-08 14:05:00,53.85,53.91,53.83,53.91,81000.0,42.5069,42.5543,42.4911,42.5543,81000.0
2011-07-08 14:10:00,53.91,53.91,53.81,53.81,57400.0,42.5543,42.5543,42.4753,42.4753,57400.0
2011-07-08 14:15:00,53.82,53.82,53.7,53.8,68400.0,42.4832,42.4832,42.3885,42.4674,68400.0
2011-07-08 14:20:00,53.79,53.84,53.74,53.8,96400.0,42.4595,42.499,42.4201,42.4674,96400.0
2011-07-08 14:25:00,53.8,53.82,53.72,53.79,36900.0,42.4674,42.4832,42.4043,42.4595,36900.0
2011-07-08 14:30:00,53.79,53.87,53.75,53.79,90200.0,42.4595,42.5227,42.428,42.4595,90200.0
2011-07-08 14:35:00,53.8,53.84,53.78,53.82,61000.0,42.4674,42.499,42.4516,42.4832,61000.0
2011-07-08 14:40:00,53.82,53.87,53.78,53.8,39900.0,42.4832,42.5227,42.4516,42.4674,39900.0
2011-07-08 14:45:00,53.79,53.95,53.79,53.94,96300.0,42.4595,42.5858,42.4595,42.5779,96300.0
2011-07-08 14:50:00,53.94,53.95,53.85,53.85,60800.0,42.5779,42.5858,42.5069,42.5069,60800.0
2011-07-08 14:55:00,53.86,53.88,53.83,53.87,40300.0,42.5148,42.5306,42.4911,42.5227,40300.0
2011-07-08 15:00:00,53.87,53.96,53.86,53.9,73400.0,42.5227,42.5937,42.5148,42.5464,73400.0
2011-07-08 15:05:00,53.91,54.03,53.88,54.0,138400.0,42.5543,42.649,42.5306,42.6253,138400.0
2011-07-08 15:10:00,54.0,54.02,53.87,53.91,79100.0,42.6253,42.6411,42.5227,42.5543,79100.0
2011-07-08 15:15:00,53.91,53.91,53.7,53.72,72100.0,42.5543,42.5543,42.3885,42.4043,72100.0
2011-07-08 15:20:00,53.71,53.8,53.71,53.79,89100.0,42.3964,42.4674,42.3964,42.4595,89100.0
2011-07-08 15:25:00,53.8,53.84,53.79,53.8,54200.0,42.4674,42.499,42.4595,42.4674,54200.0
2011-07-08 15:30:00,53.8,53.95,53.79,53.94,82800.0,42.4674,42.5858,42.4595,42.5779,82800.0
2011-07-08 15:35:00,53.93,54.03,53.91,53.92,152500.0,42.57,42.649,42.5543,42.5622,152500.0
2011-07-08 15:40:00,53.92,53.93,53.79,53.84,174000.0,42.5622,42.57,42.4595,42.499,174000.0
2011-07-08 15:45:00,53.84,53.86,53.79,53.86,240000.0,42.499,42.5148,42.4595,42.5148,240000.0
2011-07-08 15:50:00,53.86,53.92,53.83,53.91,212300.0,42.5148,42.5622,42.4911,42.5543,212300.0
2011-07-08 15:55:00,53.91,54.04,53.91,54.03,614900.0,42.5543,42.6569,42.5543,42.649,614900.0
2011-07-11 09:30:00,52.85,52.99,52.65,52.96,339800.0,41.7175,41.8281,41.5597,41.8044,339800.0
2011-07-11 09:35:00,52.95,53.11,52.88,53.01,180300.0,41.7965,41.9228,41.7412,41.8438,180300.0
2011-07-11 09:40:00,53.02,53.16,52.91,53.14,205000.0,41.8517,41.9622,41.7649,41.9465,205000.0
2011-07-11 09:45:00,53.14,53.27,52.96,53.16,171900.0,41.9465,42.0491,41.8044,41.9622,171900.0
2011-07-11 09:50:00,53.15,53.59,53.15,53.49,257800.0,41.9543,42.3017,41.9543,42.2227,257800.0
2011-07-11 09:55:00,53.49,53.54,53.22,53.25,171600.0,42.2227,42.2622,42.0096,42.0333,171600.0
2011-07-11 10:00:00,53.23,53.31,53.08,53.1,161300.0,42.0175,42.0806,41.8991,41.9149,161300.0
2011-07-11 10:05:00,53.1,53.17,52.88,52.93,310100.0,41.9149,41.9701,41.7412,41.7807,310100.0
2011-07-11 10:10:00,52.92,53.07,52.85,53.07,118200.0,41.7728,41.8912,41.7175,41.8912,118200.0
2011-07-11 10:15:00,53.07,53.12,52.88,52.91,155200.0,41.8912,41.9307,41.7412,41.7649,155200.0
2011-07-11 10:20:00,52.92,52.99,52.85,52.9,133800.0,41.7728,41.8281,41.7175,41.757,133800.0
2011-07-11 10:25:00,52.9,52.92,52.69,52.73,208300.0,41.757,41.7728,41.5912,41.6228,208300.0
2011-07-11 10:30:00,52.73,52.76,52.64,52.7,117800.0,41.6228,41.6465,41.5518,41.5991,117800.0
2011-07-11 10:35:00,52.69,52.73,52.56,52.6,218000.0,41.5912,41.6228,41.4886,41.5202,218000.0
2011-07-11 10:40:00,52.59,52.72,52.55,52.65,130500.0,41.5123,41.6149,41.4807,41.5597,130500.0
2011-07-11 10:45:00,52.63,52.67,52.55,52.59,82500.0,41.5439,41.5755,41.4807,41.5123,82500.0
2011-07-11 10:50:00,52.59,52.61,52.4,52.46,257600.0,41.5123,41.5281,41.3623,41.4097,257600.0
2011-07-11 10:55:00,52.48,52.51,52.23,52.25,213200.0,41.4255,41.4492,41.2281,41.2439,213200.0
2011-07-11 11:00:00,52.24,52.27,52.09,52.09,310000.0,41.236,41.2597,41.1176,41.1176,310000.0
2011-07-11 11:05:00,52.09,52.47,52.09,52.45,193500.0,41.1176,41.4176,41.1176,41.4018,193500.0
2011-07-11 11:10:00,52.45,52.48,52.35,52.45,105300.0,41.4018,41.4255,41.3229,41.4018,105300.0
2011-07-11 11:15:00,52.45,52.56,52.41,52.52,115400.0,41.4018,41.4886,41.3702,41.4571,115400.0
2011-07-11 11:20:00,52.52,52.79,52.52,52.75,295000.0,41.4571,41.6702,41.4571,41.6386,295000.0
2011-07-11 11:25:00,52.76,52.86,52.71,52.8,189900.0,41.6465,41.7254,41.607,41.6781,189900.0
2011-07-11 11:30:00,52.81,52.86,52.63,52.66,177300.0,41.686,41.7254,41.5439,41.5676,177300.0
2011-07-11 11:35:00,52.65,52.66,52.44,52.52,192900.0,41.5597,41.5676,41.3939,41.4571,192900.0
2011-07-11 11:40:00,52.51,52.51,52.39,52.44,140100.0,41.4492,41.4492,41.3544,41.3939,140100.0
2011-07-11 11:45:00,52.45,52.56,52.39,52.52,118400.0,41.4018,41.4886,41.3544,41.4571,118400.0
2011-07-11 11:50:00,52.54,52.56,52.46,52.46,103000.0,41.4728,41.4886,41.4097,41.4097,103000.0
2011-07-11 11:55:00,52.47,52.51,52.39,52.43,159700.0,41.4176,41.4492,41.3544,41.386,159700.0
2011-07-11 12:00:00,52.43,52.47,52.37,52.41,109100.0,41.386,41.4176,41.3386,41.3702,109100.0
2011-07-11 12:05:00,52.41,52.41,52.3,52.37,140100.0,41.3702,41.3702,41.2834,41.3386,140100.0
2011-07-11 12:10:00,52.36,52.37,52.23,52.23,132600.0,41.3308,41.3386,41.2281,41.2281,132600.0
2011-07-11 12:15:00,52.24,52.47,52.23,52.47,165400.0,41.236,41.4176,41.2281,41.4176,165400.0
2011-07-11 12:20:00,52.46,52.53,52.44,52.45,128100.0,41.4097,41.4649,41.3939,41.4018,128100.0
2011-07-11 12:25:00,52.46,52.57,52.45,52.49,54500.0,41.4097,41.4965,41.4018,41.4334,54500.0
2011-07-11 12:30:00,52.5,52.52,52.39,52.43,57000.0,41.4413,41.4571,41.3544,41.386,57000.0
2011-07-11 12:35:00,52.44,52.45,52.37,52.42,80400.0,41.3939,41.4018,41.3386,41.3781,80400.0
2011-07-11 12:40:00,52.42,52.48,52.37,52.38,53000.0,41.3781,41.4255,41.3386,41.3465,53000.0
2011-07-11 12:45:00,52.38,52.38,52.22,52.25,114600.0,41.3465,41.3465,41.2202,41.2439,114600.0
2011-07-11 12:50:00,52.25,52.32,52.25,52.31,64400.0,41.2439,41.2992,41.2439,41.2913,64400.0
2011-07-11 12:55:00,52.32,52.38,52.26,52.38,70000.0,41.2992,41.3465,41.2518,41.3465,70000.0
2011-07-11 13:00:00,52.38,52.39,52.27,52.29,90500.0,41.3465,41.3544,41.2597,41.2755,90500.0
2011-07-11 13:05:00,52.3,52.33,52.27,52.29,55700.0,41.2834,41.3071,41.2597,41.2755,55700.0
2011-07-11 13:10:00,52.29,52.33,52.22,52.31,108100.0,41.2755,41.3071,41.2202,41.2913,108100.0
2011-07-11 13:15:00,52.31,52.31,52.07,52.16,122200.0,41.2913,41.2913,41.1018,41.1729,122200.0
2011-07-11 13:20:00,52.15,52.18,52.1,52.17,102500.0,41.165,41.1887,41.1255,41.1808,102500.0
2011-07-11 13:25:00,52.17,52.2,52.11,52.19,34100.0,41.1808,41.2045,41.1334,41.1966,34100.0
2011-07-11 13:30:00,52.19,52.39,52.19,52.34,93300.0,41.1966,41.3544,41.1966,41.315,93300.0
2011-07-11 13:35:00,52.34,52.38,52.27,52.36,44300.0,41.315,41.3465,41.2597,41.3308,44300.0
2011-07-11 13:40:00,52.37,52.39,52.28,52.35,42800.0,41.3386,41.3544,41.2676,41.3229,42800.0
2011-07-11 13:45:00,52.35,52.4,52.28,52.39,94200.0,41.3229,41.3623,41.2676,41.3544,94200.0
2011-07-11 13:50:00,52.39,52.41,52.31,52.33,51800.0,41.3544,41.3702,41.2913,41.3071,51800.0
2011-07-11 13:55:00,52.34,52.48,52.33,52.47,37800.0,41.315,41.4255,41.3071,41.4176,37800.0
2011-07-11 14:00:00,52.47,52.55,52.45,52.5,121600.0,41.4176,41.4807,41.4018,41.4413,121600.0
2011-07-11 14:05:00,52.5,52.51,52.42,52.51,51700.0,41.4413,41.4492,41.3781,41.4492,51700.0
2011-07-11 14:10:00,52.51,52.54,52.48,52.48,28200.0,41.4492,41.4728,41.4255,41.4255,28200.0
2011-07-11 14:15:00,52.48,52.52,52.46,52.48,94800.0,41.4255,41.4571,41.4097,41.4255,94800.0
2011-07-11 14:20:00,52.48,52.6,52.48,52.56,128700.0,41.4255,41.5202,41.4255,41.4886,128700.0
2011-07-11 14:25:00,52.56,52.6,52.51,52.55,92600.0,41.4886,41.5202,41.4492,41.4807,92600.0
2011-07-11 14:30:00,52.55,52.55,52.41,52.46,67200.0,41.4807,41.4807,41.3702,41.4097,67200.0
2011-07-11 14:35:00,52.47,52.64,52.45,52.64,44300.0,41.4176,41.5518,41.4018,41.5518,44300.0
2011-07-11 14:40:00,52.64,52.65,52.5,52.58,132700.0,41.5518,41.5597,41.4413,41.5044,132700.0
2011-07-11 14:45:00,52.58,52.67,52.55,52.56,73200.0,41.5044,41.5755,41.4807,41.4886,73200.0
2011-07-11 14:50:00,52.55,52.64,52.46,52.6,132000.0,41.4807,41.5518,41.4097,41.5202,132000.0
2011-07-11 14:55:00,52.6,52.65,52.5,52.59,108900.0,41.5202,41.5597,41.4413,41.5123,108900.0
2011-07-11 15:00:00,52.59,52.65,52.53,52.53,99400.0,41.5123,41.5597,41.4649,41.4649,99400.0
2011-07-11 15:05:00,52.54,52.55,52.38,52.38,100100.0,41.4728,41.4807,41.3465,41.3465,100100.0
2011-07-11 15:10:00,52.38,52.48,52.38,52.46,138200.0,41.3465,41.4255,41.3465,41.4097,138200.0
2011-07-11 15:15:00,52.45,52.55,52.44,52.48,91300.0,41.4018,41.4807,41.3939,41.4255,91300.0
2011-07-11 15:20:00,52.48,52.61,52.46,52.48,119500.0,41.4255,41.5281,41.4097,41.4255,119500.0
2011-07-11 15:25:00,52.48,52.53,52.42,52.5,218700.0,41.4255,41.4649,41.3781,41.4413,218700.0
2011-07-11 15:30:00,52.5,52.57,52.44,52.48,150000.0,41.4413,41.4965,41.3939,41.4255,150000.0
2011-07-11 15:35:00,52.48,52.51,52.35,52.38,176300.0,41.4255,41.4492,41.3229,41.3465,176300.0
2011-07-11 15:40:00,52.38,52.48,52.38,52.43,207200.0,41.3465,41.4255,41.3465,41.386,207200.0
2011-07-11 15:45:00,52.43,52.46,52.31,52.39,198400.0,41.386,41.4097,41.2913,41.3544,198400.0
2011-07-11 15:50:00,52.39,52.46,52.35,52.41,243300.0,41.3544,41.4097,41.3229,41.3702,243300.0
2011-07-11 15:55:00,52.42,52.52,52.39,52.5,286100.0,41.3781,41.4571,41.3544,41.4413,286100.0
2011-07-12 09:30:00,52.28,52.74,52.24,52.66,246400.0,41.2676,41.6307,41.236,41.5676,246400.0
2011-07-12 09:35:00,52.68,52.68,52.17,52.47,150900.0,41.5834,41.5834,41.1808,41.4176,150900.0
2011-07-12 09:40:00,52.45,52.65,52.29,52.63,247000.0,41.4018,41.5597,41.2755,41.5439,247000.0
2011-07-12 09:45:00,52.62,52.79,52.56,52.74,202300.0,41.536,41.6702,41.4886,41.6307,202300.0
2011-07-12 09:50:00,52.74,52.91,52.66,52.78,145000.0,41.6307,41.7649,41.5676,41.6623,145000.0
2011-07-12 09:55:00,52.77,52.99,52.64,52.99,143500.0,41.6544,41.8281,41.5518,41.8281,143500.0
2011-07-12 10:00:00,52.99,53.0,52.68,52.75,132400.0,41.8281,41.8359,41.5834,41.6386,132400.0
2011-07-12 10:05:00,52.75,52.83,52.59,52.62,192500.0,41.6386,41.7018,41.5123,41.536,192500.0
2011-07-12 10:10:00,52.62,52.67,52.34,52.35,165700.0,41.536,41.5755,41.315,41.3229,165700.0
2011-07-12 10:15:00,52.35,52.68,52.34,52.62,192400.0,41.3229,41.5834,41.315,41.536,192400.0
2011-07-12 10:20:00,52.62,52.72,52.45,52.45,129400.0,41.536,41.6149,41.4018,41.4018,129400.0
2011-07-12 10:25:00,52.46,52.53,52.34,52.39,175700.0,41.4097,41.4649,41.315,41.3544,175700.0
2011-07-12 10:30:00,52.38,52.48,52.3,52.48,128300.0,41.3465,41.4255,41.2834,41.4255,128300.0
2011-07-12 10:35:00,52.49,52.69,52.46,52.54,141000.0,41.4334,41.5912,41.4097,41.4728,141000.0
2011-07-12 10:40:00,52.55,52.58,52.35,52.38,143100.0,41.4807,41.5044,41.3229,41.3465,143100.0
2011-07-12 10:45:00,52.37,52.55,52.35,52.39,128100.0,41.3386,41.4807,41.3229,41.3544,128100.0
2011-07-12 10:50:00,52.37,52.38,52.18,52.26,186000.0,41.3386,41.3465,41.1887,41.2518,186000.0
2011-07-12 10:55:00,52.27,52.27,52.08,52.19,171700.0,41.2597,41.2597,41.1097,41.1966,171700.0
2011-07-12 11:00:00,52.2,52.4,52.14,52.21,90200.0,41.2045,41.3623,41.1571,41.2124,90200.0
2011-07-12 11:05:00,52.21,52.27,52.07,52.13,100200.0,41.2124,41.2597,41.1018,41.1492,100200.0
2011-07-12 11:10:00,52.13,52.18,51.95,51.96,205500.0,41.1492,41.1887,41.0071,41.015,205500.0
2011-07-12 11:15:00,51.96,52.05,51.91,52.0,147000.0,41.015,41.0861,40.9755,41.0466,147000.0
2011-07-12 11:20:00,52.01,52.34,51.99,52.31,150100.0,41.0545,41.315,41.0387,41.2913,150100.0
2011-07-12 11:25:00,52.33,52.41,52.3,52.38,95600.0,41.3071,41.3702,41.2834,41.3465,95600.0
2011-07-12 11:30:00,52.37,52.43,52.33,52.41,54300.0,41.3386,41.386,41.3071,41.3702,54300.0
2011-07-12 11:35:00,52.39,52.44,52.31,52.31,41000.0,41.3544,41.3939,41.2913,41.2913,41000.0
2011-07-12 11:40:00,52.31,52.47,52.28,52.45,64300.0,41.2913,41.4176,41.2676,41.4018,64300.0
2011-07-12 11:45:00,52.46,52.51,52.43,52.46,116000.0,41.4097,41.4492,41.386,41.4097,116000.0
2011-07-12 11:50:00,52.46,52.51,52.42,52.46,63200.0,41.4097,41.4492,41.3781,41.4097,63200.0
2011-07-12 11:55:00,52.46,52.53,52.43,52.44,76300.0,41.4097,41.4649,41.386,41.3939,76300.0
2011-07-12 12:00:00,52.43,52.51,52.38,52.44,85200.0,41.386,41.4492,41.3465,41.3939,85200.0
2011-07-12 12:05:00,52.45,52.58,52.43,52.57,85300.0,41.4018,41.5044,41.386,41.4965,85300.0
2011-07-12 12:10:00,52.57,52.57,52.42,52.45,54000.0,41.4965,41.4965,41.3781,41.4018,54000.0
2011-07-12 12:15:00,52.45,52.5,52.38,52.46,55700.0,41.4018,41.4413,41.3465,41.4097,55700.0
2011-07-12 12:20:00,52.46,52.47,52.34,52.36,45400.0,41.4097,41.4176,41.315,41.3308,45400.0
2011-07-12 12:25:00,52.35,52.35,52.26,52.3,49800.0,41.3229,41.3229,41.2518,41.2834,49800.0
2011-07-12 12:30:00,52.31,52.39,52.29,52.33,57200.0,41.2913,41.3544,41.2755,41.3071,57200.0
2011-07-12 12:35:00,52.33,52.33,52.24,52.25,60000.0,41.3071,41.3071,41.236,41.2439,60000.0
2011-07-12 12:40:00,52.24,52.28,52.17,52.19,85600.0,41.236,41.2676,41.1808,41.1966,85600.0
2011-07-12 12:45:00,52.18,52.29,52.15,52.21,52800.0,41.1887,41.2755,41.165,41.2124,52800.0
2011-07-12 12:50:00,52.21,52.24,52.15,52.19,45700.0,41.2124,41.236,41.165,41.1966,45700.0
2011-07-12 12:55:00,52.19,52.27,52.19,52.26,28000.0,41.1966,41.2597,41.1966,41.2518,28000.0
2011-07-12 13:00:00,52.26,52.34,52.22,52.33,33000.0,41.2518,41.315,41.2202,41.3071,33000.0
2011-07-12 13:05:00,52.34,52.43,52.33,52.39,110800.0,41.315,41.386,41.3071,41.3544,110800.0
2011-07-12 13:10:00,52.38,52.4,52.33,52.34,31200.0,41.3465,41.3623,41.3071,41.315,31200.0
2011-07-12 13:15:00,52.34,52.34,52.16,52.32,49500.0,41.315,41.315,41.1729,41.2992,49500.0
2011-07-12 13:20:00,52.32,52.34,52.23,52.27,38900.0,41.2992,41.315,41.2281,41.2597,38900.0
2011-07-12 13:25:00,52.27,52.32,52.25,52.27,35100.0,41.2597,41.2992,41.2439,41.2597,35100.0
2011-07-12 13:30:00,52.26,52.39,52.2,52.39,75700.0,41.2518,41.3544,41.2045,41.3544,75700.0
2011-07-12 13:35:00,52.38,52.54,52.36,52.54,113400.0,41.3465,41.4728,41.3308,41.4728,113400.0
2011-07-12 13:40:00,52.53,52.55,52.47,52.5,78500.0,41.4649,41.4807,41.4176,41.4413,78500.0
2011-07-12 13:45:00,52.5,52.53,52.48,52.5,28000.0,41.4413,41.4649,41.4255,41.4413,28000.0
2011-07-12 13:50:00,52.51,52.51,52.37,52.42,47200.0,41.4492,41.4492,41.3386,41.3781,47200.0
2011-07-12 13:55:00,52.42,52.45,52.41,52.43,20400.0,41.3781,41.4018,41.3702,41.386,20400.0
2011-07-12 14:00:00,52.43,52.56,52.38,52.5,82200.0,41.386,41.4886,41.3465,41.4413,82200.0
2011-07-12 14:05:00,52.49,52.64,52.45,52.62,61600.0,41.4334,41.5518,41.4018,41.536,61600.0
2011-07-12 14:10:00,52.62,52.81,52.59,52.77,205200.0,41.536,41.686,41.5123,41.6544,205200.0
2011-07-12 14:15:00,52.77,52.91,52.77,52.86,216700.0,41.6544,41.7649,41.6544,41.7254,216700.0
2011-07-12 14:20:00,52.85,52.92,52.76,52.77,82000.0,41.7175,41.7728,41.6465,41.6544,82000.0
2011-07-12 14:25:00,52.77,52.84,52.7,52.82,105900.0,41.6544,41.7096,41.5991,41.6939,105900.0
2011-07-12 14:30:00,52.82,52.86,52.65,52.69,156900.0,41.6939,41.7254,41.5597,41.5912,156900.0
2011-07-12 14:35:00,52.68,52.72,52.58,52.61,83400.0,41.5834,41.6149,41.5044,41.5281,83400.0
2011-07-12 14:40:00,52.62,52.67,52.51,52.54,74000.0,41.536,41.5755,41.4492,41.4728,74000.0
2011-07-12 14:45:00,52.54,52.69,52.54,52.68,58500.0,41.4728,41.5912,41.4728,41.5834,58500.0
2011-07-12 14:50:00,52.68,52.76,52.66,52.73,80900.0,41.5834,41.6465,41.5676,41.6228,80900.0
2011-07-12 14:55:00,52.73,52.73,52.61,52.61,114400.0,41.6228,41.6228,41.5281,41.5281,114400.0
2011-07-12 15:00:00,52.61,52.72,52.61,52.63,49600.0,41.5281,41.6149,41.5281,41.5439,49600.0
2011-07-12 15:05:00,52.63,52.67,52.56,52.59,131600.0,41.5439,41.5755,41.4886,41.5123,131600.0
2011-07-12 15:10:00,52.6,52.67,52.46,52.47,73800.0,41.5202,41.5755,41.4097,41.4176,73800.0
2011-07-12 15:15:00,52.46,52.62,52.46,52.61,89200.0,41.4097,41.536,41.4097,41.5281,89200.0
2011-07-12 15:20:00,52.62,52.65,52.52,52.6,79300.0,41.536,41.5597,41.4571,41.5202,79300.0
2011-07-12 15:25:00,52.6,52.6,52.4,52.5,179000.0,41.5202,41.5202,41.3623,41.4413,179000.0
2011-07-12 15:30:00,52.49,52.49,52.35,52.39,109000.0,41.4334,41.4334,41.3229,41.3544,109000.0
2011-07-12 15:35:00,52.38,52.51,52.33,52.49,104400.0,41.3465,41.4492,41.3071,41.4334,104400.0
2011-07-12 15:40:00,52.48,52.49,52.34,52.36,122300.0,41.4255,41.4334,41.315,41.3308,122300.0
2011-07-12 15:45:00,52.36,52.36,52.18,52.18,287200.0,41.3308,41.3308,41.1887,41.1887,287200.0
2011-07-12 15:50:00,52.18,52.3,52.17,52.21,230800.0,41.1887,41.2834,41.1808,41.2124,230800.0
2011-07-12 15:55:00,52.22,52.28,52.19,52.23,273400.0,41.2202,41.2676,41.1966,41.2281,273400.0
2011-07-13 09:30:00,52.48,52.78,52.48,52.55,188000.0,41.4255,41.6623,41.4255,41.4807,188000.0
2011-07-13 09:35:00,52.53,52.7,52.52,52.56,192400.0,41.4649,41.5991,41.4571,41.4886,192400.0
2011-07-13 09:40:00,52.57,52.77,52.5,52.65,166200.0,41.4965,41.6544,41.4413,41.5597,166200.0
2011-07-13 09:45:00,52.65,52.74,52.62,52.69,182100.0,41.5597,41.6307,41.536,41.5912,182100.0
2011-07-13 09:50:00,52.7,52.74,52.61,52.66,129300.0,41.5991,41.6307,41.5281,41.5676,129300.0
2011-07-13 09:55:00,52.66,52.68,52.56,52.65,85900.0,41.5676,41.5834,41.4886,41.5597,85900.0
2011-07-13 10:00:00,52.66,53.04,52.66,53.02,449100.0,41.5676,41.8675,41.5676,41.8517,449100.0
2011-07-13 10:05:00,53.01,53.17,52.97,53.07,349400.0,41.8438,41.9701,41.8123,41.8912,349400.0
2011-07-13 10:10:00,53.08,53.11,53.02,53.04,335200.0,41.8991,41.9228,41.8517,41.8675,335200.0
2011-07-13 10:15:00,53.04,53.25,53.04,53.22,309100.0,41.8675,42.0333,41.8675,42.0096,309100.0
2011-07-13 10:20:00,53.21,53.37,53.11,53.36,174200.0,42.0017,42.128,41.9228,42.1201,174200.0
2011-07-13 10:25:00,53.36,53.4,52.95,53.06,344100.0,42.1201,42.1517,41.7965,41.8833,344100.0
2011-07-13 10:30:00,53.06,53.41,53.06,53.35,435100.0,41.8833,42.1596,41.8833,42.1122,435100.0
2011-07-13 10:35:00,53.38,53.47,53.35,53.44,231700.0,42.1359,42.2069,42.1122,42.1833,231700.0
2011-07-13 10:40:00,53.44,53.59,53.39,53.45,296600.0,42.1833,42.3017,42.1438,42.1912,296600.0
2011-07-13 10:45:00,53.45,53.53,53.28,53.34,163600.0,42.1912,42.2543,42.057,42.1043,163600.0
2011-07-13 10:50:00,53.34,53.36,53.24,53.31,89800.0,42.1043,42.1201,42.0254,42.0806,89800.0
2011-07-13 10:55:00,53.31,53.53,53.3,53.5,157600.0,42.0806,42.2543,42.0728,42.2306,157600.0
2011-07-13 11:00:00,53.5,53.5,53.34,53.36,119500.0,42.2306,42.2306,42.1043,42.1201,119500.0
2011-07-13 11:05:00,53.34,53.5,53.29,53.5,76400.0,42.1043,42.2306,42.0649,42.2306,76400.0
2011-07-13 11:10:00,53.5,53.58,53.49,53.53,125000.0,42.2306,42.2938,42.2227,42.2543,125000.0
2011-07-13 11:15:00,53.52,53.55,53.45,53.54,129000.0,42.2464,42.2701,42.1912,42.2622,129000.0
2011-07-13 11:20:00,53.55,53.62,53.54,53.59,109200.0,42.2701,42.3253,42.2622,42.3017,109200.0
2011-07-13 11:25:00,53.6,53.75,53.58,53.73,171300.0,42.3096,42.428,42.2938,42.4122,171300.0
2011-07-13 11:30:00,53.72,53.73,53.65,53.72,128800.0,42.4043,42.4122,42.349,42.4043,128800.0
2011-07-13 11:35:00,53.72,53.73,53.49,53.59,184800.0,42.4043,42.4122,42.2227,42.3017,184800.0
2011-07-13 11:40:00,53.59,53.69,53.57,53.67,88400.0,42.3017,42.3806,42.2859,42.3648,88400.0
2011-07-13 11:45:00,53.68,53.7,53.44,53.45,146800.0,42.3727,42.3885,42.1833,42.1912,146800.0
2011-07-13 11:50:00,53.44,53.46,53.36,53.45,143200.0,42.1833,42.199,42.1201,42.1912,143200.0
2011-07-13 11:55:00,53.46,53.57,53.43,53.46,67300.0,42.199,42.2859,42.1754,42.199,67300.0
2011-07-13 12:00:00,53.47,53.51,53.28,53.36,93000.0,42.2069,42.2385,42.057,42.1201,93000.0
2011-07-13 12:05:00,53.36,53.41,53.29,53.39,73000.0,42.1201,42.1596,42.0649,42.1438,73000.0
2011-07-13 12:10:00,53.39,53.55,53.36,53.55,39400.0,42.1438,42.2701,42.1201,42.2701,39400.0
2011-07-13 12:15:00,53.54,53.55,53.47,53.54,60700.0,42.2622,42.2701,42.2069,42.2622,60700.0
2011-07-13 12:20:00,53.55,53.6,53.46,53.58,32600.0,42.2701,42.3096,42.199,42.2938,32600.0
2011-07-13 12:25:00,53.59,53.6,53.51,53.56,44200.0,42.3017,42.3096,42.2385,42.278,44200.0
2011-07-13 12:30:00,53.56,53.6,53.48,53.48,50200.0,42.278,42.3096,42.2148,42.2148,50200.0
2011-07-13 12:35:00,53.49,53.57,53.48,53.57,46800.0,42.2227,42.2859,42.2148,42.2859,46800.0
2011-07-13 12:40:00,53.56,53.61,53.45,53.48,161900.0,42.278,42.3175,42.1912,42.2148,161900.0
2011-07-13 12:45:00,53.47,53.6,53.41,53.55,81300.0,42.2069,42.3096,42.1596,42.2701,81300.0
2011-07-13 12:50:00,53.54,53.59,53.51,53.59,68700.0,42.2622,42.3017,42.2385,42.3017,68700.0
2011-07-13 12:55:00,53.59,53.59,53.52,53.52,32400.0,42.3017,42.3017,42.2464,42.2464,32400.0
2011-07-13 13:00:00,53.52,53.56,53.46,53.48,46300.0,42.2464,42.278,42.199,42.2148,46300.0
2011-07-13 13:05:00,53.47,53.53,53.43,53.5,73700.0,42.2069,42.2543,42.1754,42.2306,73700.0
2011-07-13 13:10:00,53.51,53.54,53.45,53.46,37600.0,42.2385,42.2622,42.1912,42.199,37600.0
2011-07-13 13:15:00,53.46,53.47,53.38,53.44,59200.0,42.199,42.2069,42.1359,42.1833,59200.0
2011-07-13 13:20:00,53.42,53.43,53.36,53.42,72900.0,42.1675,42.1754,42.1201,42.1675,72900.0
2011-07-13 13:25:00,53.42,53.44,53.31,53.33,87800.0,42.1675,42.1833,42.0806,42.0964,87800.0
2011-07-13 13:30:00,53.34,53.35,53.28,53.34,117400.0,42.1043,42.1122,42.057,42.1043,117400.0
2011-07-13 13:35:00,53.34,53.38,53.29,53.37,57800.0,42.1043,42.1359,42.0649,42.128,57800.0
2011-07-13 13:40:00,53.37,53.4,53.32,53.32,34000.0,42.128,42.1517,42.0885,42.0885,34000.0
2011-07-13 13:45:00,53.32,53.32,53.25,53.25,62000.0,42.0885,42.0885,42.0333,42.0333,62000.0
2011-07-13 13:50:00,53.26,53.31,53.18,53.18,72200.0,42.0412,42.0806,41.978,41.978,72200.0
2011-07-13 13:55:00,53.19,53.3,53.17,53.22,59700.0,41.9859,42.0728,41.9701,42.0096,59700.0
2011-07-13 14:00:00,53.23,53.37,53.16,53.35,106400.0,42.0175,42.128,41.9622,42.1122,106400.0
2011-07-13 14:05:00,53.35,53.47,53.35,53.42,99700.0,42.1122,42.2069,42.1122,42.1675,99700.0
2011-07-13 14:10:00,53.42,53.44,53.3,53.38,81800.0,42.1675,42.1833,42.0728,42.1359,81800.0
2011-07-13 14:15:00,53.38,53.42,53.29,53.36,70400.0,42.1359,42.1675,42.0649,42.1201,70400.0
2011-07-13 14:20:00,53.35,53.35,53.19,53.21,53100.0,42.1122,42.1122,41.9859,42.0017,53100.0
2011-07-13 14:25:00,53.21,53.26,53.17,53.26,64000.0,42.0017,42.0412,41.9701,42.0412,64000.0
2011-07-13 14:30:00,53.27,53.4,53.26,53.31,91600.0,42.0491,42.1517,42.0412,42.0806,91600.0
2011-07-13 14:35:00,53.31,53.37,53.29,53.32,80200.0,42.0806,42.128,42.0649,42.0885,80200.0
2011-07-13 14:40:00,53.32,53.32,53.15,53.15,122700.0,42.0885,42.0885,41.9543,41.9543,122700.0
2011-07-13 14:45:00,53.15,53.17,53.12,53.16,202200.0,41.9543,41.9701,41.9307,41.9622,202200.0
2011-07-13 14:50:00,53.16,53.17,53.14,53.16,137800.0,41.9622,41.9701,41.9465,41.9622,137800.0
2011-07-13 14:55:00,53.16,53.16,53.11,53.13,106800.0,41.9622,41.9622,41.9228,41.9386,106800.0
2011-07-13 15:00:00,53.13,53.17,53.03,53.03,253800.0,41.9386,41.9701,41.8596,41.8596,253800.0
2011-07-13 15:05:00,53.04,53.04,52.87,53.01,187600.0,41.8675,41.8675,41.7333,41.8438,187600.0
2011-07-13 15:10:00,53.0,53.03,52.75,52.8,144400.0,41.8359,41.8596,41.6386,41.6781,144400.0
2011-07-13 15:15:00,52.79,52.89,52.72,52.75,143400.0,41.6702,41.7491,41.6149,41.6386,143400.0
2011-07-13 15:20:00,52.74,52.78,52.67,52.75,221300.0,41.6307,41.6623,41.5755,41.6386,221300.0
2011-07-13 15:25:00,52.74,52.75,52.68,52.71,194300.0,41.6307,41.6386,41.5834,41.607,194300.0
2011-07-13 15:30:00,52.71,52.71,52.56,52.56,258500.0,41.607,41.607,41.4886,41.4886,258500.0
2011-07-13 15:35:00,52.56,52.63,52.55,52.56,304000.0,41.4886,41.5439,41.4807,41.4886,304000.0
2011-07-13 15:40:00,52.55,52.58,52.44,52.58,370200.0,41.4807,41.5044,41.3939,41.5044,370200.0
2011-07-13 15:45:00,52.59,52.61,52.47,52.55,367200.0,41.5123,41.5281,41.4176,41.4807,367200.0
2011-07-13 15:50:00,52.56,52.59,52.51,52.59,237200.0,41.4886,41.5123,41.4492,41.5123,237200.0
2011-07-13 15:55:00,52.59,52.61,52.54,52.6,281700.0,41.5123,41.5281,41.4728,41.5202,281700.0
2011-07-14 09:30:00,53.07,53.07,52.8,52.9,214500.0,41.8912,41.8912,41.6781,41.757,214500.0
2011-07-14 09:35:00,52.9,52.92,52.68,52.91,171600.0,41.757,41.7728,41.5834,41.7649,171600.0
2011-07-14 09:40:00,52.92,53.05,52.8,52.84,158400.0,41.7728,41.8754,41.6781,41.7096,158400.0
2011-07-14 09:45:00,52.85,52.88,52.75,52.85,130800.0,41.7175,41.7412,41.6386,41.7175,130800.0
2011-07-14 09:50:00,52.85,52.9,52.81,52.9,128800.0,41.7175,41.757,41.686,41.757,128800.0
2011-07-14 09:55:00,52.9,52.92,52.8,52.82,206400.0,41.757,41.7728,41.6781,41.6939,206400.0
2011-07-14 10:00:00,52.81,52.85,52.71,52.71,215200.0,41.686,41.7175,41.607,41.607,215200.0
2011-07-14 10:05:00,52.71,52.79,52.71,52.76,157800.0,41.607,41.6702,41.607,41.6465,157800.0
2011-07-14 10:10:00,52.76,52.79,52.68,52.78,137400.0,41.6465,41.6702,41.5834,41.6623,137400.0
2011-07-14 10:15:00,52.79,52.8,52.75,52.78,110600.0,41.6702,41.6781,41.6386,41.6623,110600.0
2011-07-14 10:20:00,52.79,52.79,52.7,52.74,89000.0,41.6702,41.6702,41.5991,41.6307,89000.0
2011-07-14 10:25:00,52.74,52.82,52.73,52.82,173000.0,41.6307,41.6939,41.6228,41.6939,173000.0
2011-07-14 10:30:00,52.81,52.82,52.48,52.57,187000.0,41.686,41.6939,41.4255,41.4965,187000.0
2011-07-14 10:35:00,52.56,52.65,52.43,52.51,227300.0,41.4886,41.5597,41.386,41.4492,227300.0
2011-07-14 10:40:00,52.51,52.58,52.43,52.43,174500.0,41.4492,41.5044,41.386,41.386,174500.0
2011-07-14 10:45:00,52.44,52.46,52.19,52.29,266900.0,41.3939,41.4097,41.1966,41.2755,266900.0
2011-07-14 10:50:00,52.28,52.38,52.14,52.37,184900.0,41.2676,41.3465,41.1571,41.3386,184900.0
2011-07-14 10:55:00,52.36,52.41,52.17,52.24,134600.0,41.3308,41.3702,41.1808,41.236,134600.0
2011-07-14 11:00:00,52.24,52.49,52.22,52.39,198200.0,41.236,41.4334,41.2202,41.3544,198200.0
2011-07-14 11:05:00,52.39,52.42,52.34,52.4,98800.0,41.3544,41.3781,41.315,41.3623,98800.0
2011-07-14 11:10:00,52.4,52.42,52.25,52.36,84900.0,41.3623,41.3781,41.2439,41.3308,84900.0
2011-07-14 11:15:00,52.36,52.37,52.25,52.36,136100.0,41.3308,41.3386,41.2439,41.3308,136100.0
2011-07-14 11:20:00,52.36,52.37,52.21,52.26,115700.0,41.3308,41.3386,41.2124,41.2518,115700.0
2011-07-14 11:25:00,52.26,52.42,52.24,52.41,123900.0,41.2518,41.3781,41.236,41.3702,123900.0
2011-07-14 11:30:00,52.42,52.44,52.27,52.32,120100.0,41.3781,41.3939,41.2597,41.2992,120100.0
2011-07-14 11:35:00,52.31,52.34,51.98,52.03,212100.0,41.2913,41.315,41.0308,41.0703,212100.0
2011-07-14 11:40:00,52.03,52.22,51.99,52.21,180700.0,41.0703,41.2202,41.0387,41.2124,180700.0
2011-07-14 11:45:00,52.19,52.39,52.18,52.32,206800.0,41.1966,41.3544,41.1887,41.2992,206800.0
2011-07-14 11:50:00,52.3,52.36,52.17,52.18,131400.0,41.2834,41.3308,41.1808,41.1887,131400.0
2011-07-14 11:55:00,52.18,52.38,52.17,52.35,169300.0,41.1887,41.3465,41.1808,41.3229,169300.0
2011-07-14 12:00:00,52.36,52.36,52.17,52.21,83100.0,41.3308,41.3308,41.1808,41.2124,83100.0
2011-07-14 12:05:00,52.21,52.36,52.2,52.2,108900.0,41.2124,41.3308,41.2045,41.2045,108900.0
2011-07-14 12:10:00,52.19,52.22,52.12,52.14,124300.0,41.1966,41.2202,41.1413,41.1571,124300.0
2011-07-14 12:15:00,52.15,52.15,51.9,51.96,103600.0,41.165,41.165,40.9677,41.015,103600.0
2011-07-14 12:20:00,51.96,51.98,51.84,51.91,124600.0,41.015,41.0308,40.9203,40.9755,124600.0
2011-07-14 12:25:00,51.9,52.07,51.84,51.99,96200.0,40.9677,41.1018,40.9203,41.0387,96200.0
2011-07-14 12:30:00,51.99,52.15,51.98,52.08,132700.0,41.0387,41.165,41.0308,41.1097,132700.0
2011-07-14 12:35:00,52.06,52.16,52.05,52.16,45000.0,41.0939,41.1729,41.0861,41.1729,45000.0
2011-07-14 12:40:00,52.16,52.31,52.16,52.29,75400.0,41.1729,41.2913,41.1729,41.2755,75400.0
2011-07-14 12:45:00,52.29,52.33,52.16,52.18,74400.0,41.2755,41.3071,41.1729,41.1887,74400.0
2011-07-14 12:50:00,52.18,52.18,51.95,51.97,99900.0,41.1887,41.1887,41.0071,41.0229,99900.0
2011-07-14 12:55:00,51.97,52.04,51.93,51.99,79600.0,41.0229,41.0782,40.9913,41.0387,79600.0
2011-07-14 13:00:00,51.99,52.03,51.9,51.91,102100.0,41.0387,41.0703,40.9677,40.9755,102100.0
2011-07-14 13:05:00,51.91,51.94,51.82,51.9,159200.0,40.9755,40.9992,40.9045,40.9677,159200.0
2011-07-14 13:10:00,51.9,51.92,51.7,51.71,141300.0,40.9677,40.9834,40.8098,40.8177,141300.0
2011-07-14 13:15:00,51.71,51.72,51.61,51.64,138900.0,40.8177,40.8256,40.7387,40.7624,138900.0
2011-07-14 13:20:00,51.65,51.8,51.62,51.74,139900.0,40.7703,40.8887,40.7466,40.8414,139900.0
2011-07-14 13:25:00,51.74,51.89,51.61,51.89,139300.0,40.8414,40.9598,40.7387,40.9598,139300.0
2011-07-14 13:30:00,51.9,52.18,51.85,52.02,195100.0,40.9677,41.1887,40.9282,41.0624,195100.0
2011-07-14 13:35:00,52.03,52.04,51.75,51.77,290700.0,41.0703,41.0782,40.8492,40.865,290700.0
2011-07-14 13:40:00,51.77,51.9,51.73,51.88,166200.0,40.865,40.9677,40.8335,40.9519,166200.0
2011-07-14 13:45:00,51.88,51.88,51.74,51.84,172000.0,40.9519,40.9519,40.8414,40.9203,172000.0
2011-07-14 13:50:00,51.83,51.84,51.69,51.76,144200.0,40.9124,40.9203,40.8019,40.8571,144200.0
2011-07-14 13:55:00,51.76,52.05,51.74,52.04,230500.0,40.8571,41.0861,40.8414,41.0782,230500.0
2011-07-14 14:00:00,52.03,52.1,51.94,51.95,137000.0,41.0703,41.1255,40.9992,41.0071,137000.0
2011-07-14 14:05:00,51.95,51.98,51.85,51.97,93400.0,41.0071,41.0308,40.9282,41.0229,93400.0
2011-07-14 14:10:00,51.97,52.14,51.97,52.1,218700.0,41.0229,41.1571,41.0229,41.1255,218700.0
2011-07-14 14:15:00,52.09,52.2,52.08,52.08,182900.0,41.1176,41.2045,41.1097,41.1097,182900.0
2011-07-14 14:20:00,52.08,52.15,52.05,52.1,116700.0,41.1097,41.165,41.0861,41.1255,116700.0
2011-07-14 14:25:00,52.09,52.09,51.87,51.94,133700.0,41.1176,41.1176,40.944,40.9992,133700.0
2011-07-14 14:30:00,51.93,52.0,51.9,51.9,89900.0,40.9913,41.0466,40.9677,40.9677,89900.0
2011-07-14 14:35:00,51.9,51.95,51.79,51.92,158400.0,40.9677,41.0071,40.8808,40.9834,158400.0
2011-07-14 14:40:00,51.93,52.04,51.93,52.04,78500.0,40.9913,41.0782,40.9913,41.0782,78500.0
2011-07-14 14:45:00,52.03,52.03,51.92,51.93,90200.0,41.0703,41.0703,40.9834,40.9913,90200.0
2011-07-14 14:50:00,51.93,51.93,51.85,51.87,111600.0,40.9913,40.9913,40.9282,40.944,111600.0
2011-07-14 14:55:00,51.87,51.92,51.83,51.91,99900.0,40.944,40.9834,40.9124,40.9755,99900.0
2011-07-14 15:00:00,51.91,51.94,51.88,51.9,119500.0,40.9755,40.9992,40.9519,40.9677,119500.0
2011-07-14 15:05:00,51.91,51.94,51.75,51.77,124500.0,40.9755,40.9992,40.8492,40.865,124500.0
2011-07-14 15:10:00,51.78,51.94,51.76,51.93,125000.0,40.8729,40.9992,40.8571,40.9913,125000.0
2011-07-14 15:15:00,51.94,51.97,51.81,51.9,151400.0,40.9992,41.0229,40.8966,40.9677,151400.0
2011-07-14 15:20:00,51.89,52.01,51.86,51.91,174400.0,40.9598,41.0545,40.9361,40.9755,174400.0
2011-07-14 15:25:00,51.9,51.91,51.82,51.87,182100.0,40.9677,40.9755,40.9045,40.944,182100.0
2011-07-14 15:30:00,51.87,52.02,51.86,52.02,139500.0,40.944,41.0624,40.9361,41.0624,139500.0
2011-07-14 15:35:00,52.02,52.09,52.01,52.05,233300.0,41.0624,41.1176,41.0545,41.0861,233300.0
2011-07-14 15:40:00,52.05,52.1,52.01,52.01,205900.0,41.0861,41.1255,41.0545,41.0545,205900.0
2011-07-14 15:45:00,52.02,52.02,51.9,51.95,272400.0,41.0624,41.0624,40.9677,41.0071,272400.0
2011-07-14 15:50:00,51.94,51.95,51.77,51.8,361000.0,40.9992,41.0071,40.865,40.8887,361000.0
2011-07-14 15:55:00,51.8,51.88,51.77,51.82,363100.0,40.8887,40.9519,40.865,40.9045,363100.0
2011-07-15 09:30:00,52.33,52.5,52.31,52.44,706900.0,41.3071,41.4413,41.2913,41.3939,706900.0
2011-07-15 09:35:00,52.44,52.78,52.39,52.67,276600.0,41.3939,41.6623,41.3544,41.5755,276600.0
2011-07-15 09:40:00,52.67,52.84,52.65,52.73,255200.0,41.5755,41.7096,41.5597,41.6228,255200.0
2011-07-15 09:45:00,52.73,52.74,52.56,52.59,218500.0,41.6228,41.6307,41.4886,41.5123,218500.0
2011-07-15 09:50:00,52.59,52.72,52.53,52.62,297500.0,41.5123,41.6149,41.4649,41.536,297500.0
2011-07-15 09:55:00,52.57,52.8,52.5,52.76,301700.0,41.4965,41.6781,41.4413,41.6465,301700.0
2011-07-15 10:00:00,52.75,53.0,52.73,52.83,279000.0,41.6386,41.8359,41.6228,41.7018,279000.0
2011-07-15 10:05:00,52.82,52.98,52.73,52.8,184100.0,41.6939,41.8202,41.6228,41.6781,184100.0
2011-07-15 10:10:00,52.8,52.86,52.68,52.75,135900.0,41.6781,41.7254,41.5834,41.6386,135900.0
2011-07-15 10:15:00,52.75,52.75,52.51,52.56,201900.0,41.6386,41.6386,41.4492,41.4886,201900.0
2011-07-15 10:20:00,52.56,52.56,52.26,52.45,203100.0,41.4886,41.4886,41.2518,41.4018,203100.0
2011-07-15 10:25:00,52.45,52.45,52.33,52.39,128600.0,41.4018,41.4018,41.3071,41.3544,128600.0
2011-07-15 10:30:00,52.4,52.51,52.34,52.44,129100.0,41.3623,41.4492,41.315,41.3939,129100.0
2011-07-15 10:35:00,52.45,52.5,52.34,52.42,125000.0,41.4018,41.4413,41.315,41.3781,125000.0
2011-07-15 10:40:00,52.42,52.64,52.4,52.59,153200.0,41.3781,41.5518,41.3623,41.5123,153200.0
2011-07-15 10:45:00,52.6,52.7,52.6,52.69,143800.0,41.5202,41.5991,41.5202,41.5912,143800.0
2011-07-15 10:50:00,52.69,52.72,52.58,52.59,98600.0,41.5912,41.6149,41.5044,41.5123,98600.0
2011-07-15 10:55:00,52.59,52.62,52.43,52.5,123000.0,41.5123,41.536,41.386,41.4413,123000.0
2011-07-15 11:00:00,52.51,52.59,52.45,52.59,144300.0,41.4492,41.5123,41.4018,41.5123,144300.0
2011-07-15 11:05:00,52.59,52.66,52.57,52.64,139300.0,41.5123,41.5676,41.4965,41.5518,139300.0
2011-07-15 11:10:00,52.64,52.76,52.64,52.75,122000.0,41.5518,41.6465,41.5518,41.6386,122000.0
2011-07-15 11:15:00,52.75,52.84,52.75,52.8,113600.0,41.6386,41.7096,41.6386,41.6781,113600.0
2011-07-15 11:20:00,52.8,52.93,52.79,52.93,65900.0,41.6781,41.7807,41.6702,41.7807,65900.0
2011-07-15 11:25:00,52.93,52.95,52.87,52.89,78700.0,41.7807,41.7965,41.7333,41.7491,78700.0
2011-07-15 11:30:00,52.89,52.92,52.83,52.92,64600.0,41.7491,41.7728,41.7018,41.7728,64600.0
2011-07-15 11:35:00,52.92,52.98,52.88,52.91,123500.0,41.7728,41.8202,41.7412,41.7649,123500.0
2011-07-15 11:40:00,52.91,53.0,52.9,52.92,99300.0,41.7649,41.8359,41.757,41.7728,99300.0
2011-07-15 11:45:00,52.93,52.99,52.9,52.98,83300.0,41.7807,41.8281,41.757,41.8202,83300.0
2011-07-15 11:50:00,52.98,53.14,52.98,53.1,255800.0,41.8202,41.9465,41.8202,41.9149,255800.0
2011-07-15 11:55:00,53.1,53.15,53.05,53.07,165500.0,41.9149,41.9543,41.8754,41.8912,165500.0
2011-07-15 12:00:00,53.06,53.2,52.97,53.18,196500.0,41.8833,41.9938,41.8123,41.978,196500.0
2011-07-15 12:05:00,53.18,53.2,53.02,53.11,126400.0,41.978,41.9938,41.8517,41.9228,126400.0
2011-07-15 12:10:00,53.1,53.18,52.99,53.05,125000.0,41.9149,41.978,41.8281,41.8754,125000.0
2011-07-15 12:15:00,53.05,53.09,52.9,52.97,72500.0,41.8754,41.907,41.757,41.8123,72500.0
2011-07-15 12:20:00,52.97,53.07,52.93,52.98,82000.0,41.8123,41.8912,41.7807,41.8202,82000.0
2011-07-15 12:25:00,52.98,53.16,52.98,53.13,79500.0,41.8202,41.9622,41.8202,41.9386,79500.0
2011-07-15 12:30:00,53.15,53.16,53.0,53.09,85400.0,41.9543,41.9622,41.8359,41.907,85400.0
2011-07-15 12:35:00,53.09,53.1,52.9,52.93,95600.0,41.907,41.9149,41.757,41.7807,95600.0
2011-07-15 12:40:00,52.94,53.02,52.82,52.87,117800.0,41.7886,41.8517,41.6939,41.7333,117800.0
2011-07-15 12:45:00,52.86,52.99,52.81,52.97,98300.0,41.7254,41.8281,41.686,41.8123,98300.0
2011-07-15 12:50:00,52.96,53.01,52.93,52.98,30400.0,41.8044,41.8438,41.7807,41.8202,30400.0
2011-07-15 12:55:00,52.98,53.09,52.95,53.04,53400.0,41.8202,41.907,41.7965,41.8675,53400.0
2011-07-15 13:00:00,53.03,53.14,52.94,53.12,73400.0,41.8596,41.9465,41.7886,41.9307,73400.0
2011-07-15 13:05:00,53.13,53.2,53.09,53.18,69300.0,41.9386,41.9938,41.907,41.978,69300.0
2011-07-15 13:10:00,53.18,53.2,53.11,53.18,48000.0,41.978,41.9938,41.9228,41.978,48000.0
2011-07-15 13:15:00,53.17,53.2,53.09,53.12,55700.0,41.9701,41.9938,41.907,41.9307,55700.0
2011-07-15 13:20:00,53.12,53.2,53.12,53.14,66900.0,41.9307,41.9938,41.9307,41.9465,66900.0
2011-07-15 13:25:00,53.15,53.18,53.1,53.11,62100.0,41.9543,41.978,41.9149,41.9228,62100.0
2011-07-15 13:30:00,53.11,53.15,53.02,53.08,53900.0,41.9228,41.9543,41.8517,41.8991,53900.0
2011-07-15 13:35:00,53.08,53.11,53.03,53.03,61500.0,41.8991,41.9228,41.8596,41.8596,61500.0
2011-07-15 13:40:00,53.04,53.1,53.01,53.06,82200.0,41.8675,41.9149,41.8438,41.8833,82200.0
2011-07-15 13:45:00,53.05,53.11,53.04,53.04,113300.0,41.8754,41.9228,41.8675,41.8675,113300.0
2011-07-15 13:50:00,53.05,53.09,53.0,53.05,60400.0,41.8754,41.907,41.8359,41.8754,60400.0
2011-07-15 13:55:00,53.05,53.07,52.94,52.95,101700.0,41.8754,41.8912,41.7886,41.7965,101700.0
2011-07-15 14:00:00,52.96,53.02,52.94,53.01,67700.0,41.8044,41.8517,41.7886,41.8438,67700.0
2011-07-15 14:05:00,53.02,53.1,52.99,53.1,99400.0,41.8517,41.9149,41.8281,41.9149,99400.0
2011-07-15 14:10:00,53.09,53.13,53.02,53.06,111800.0,41.907,41.9386,41.8517,41.8833,111800.0
2011-07-15 14:15:00,53.05,53.11,53.02,53.05,104700.0,41.8754,41.9228,41.8517,41.8754,104700.0
2011-07-15 14:20:00,53.05,53.05,52.98,53.03,100800.0,41.8754,41.8754,41.8202,41.8596,100800.0
2011-07-15 14:25:00,53.02,53.03,52.96,53.02,96000.0,41.8517,41.8596,41.8044,41.8517,96000.0
2011-07-15 14:30:00,53.02,53.03,52.91,52.92,116700.0,41.8517,41.8596,41.7649,41.7728,116700.0
2011-07-15 14:35:00,52.92,52.97,52.85,52.9,93700.0,41.7728,41.8123,41.7175,41.757,93700.0
2011-07-15 14:40:00,52.91,52.95,52.85,52.9,116600.0,41.7649,41.7965,41.7175,41.757,116600.0
2011-07-15 14:45:00,52.9,52.97,52.85,52.9,172900.0,41.757,41.8123,41.7175,41.757,172900.0
2011-07-15 14:50:00,52.91,52.96,52.88,52.9,103400.0,41.7649,41.8044,41.7412,41.757,103400.0
2011-07-15 14:55:00,52.89,52.97,52.82,52.82,174400.0,41.7491,41.8123,41.6939,41.6939,174400.0
2011-07-15 15:00:00,52.83,52.89,52.8,52.85,139500.0,41.7018,41.7491,41.6781,41.7175,139500.0
2011-07-15 15:05:00,52.86,52.96,52.86,52.9,259400.0,41.7254,41.8044,41.7254,41.757,259400.0
2011-07-15 15:10:00,52.9,52.95,52.86,52.95,214700.0,41.757,41.7965,41.7254,41.7965,214700.0
2011-07-15 15:15:00,52.95,52.95,52.82,52.87,112300.0,41.7965,41.7965,41.6939,41.7333,112300.0
2011-07-15 15:20:00,52.87,53.01,52.86,53.0,148500.0,41.7333,41.8438,41.7254,41.8359,148500.0
2011-07-15 15:25:00,53.01,53.2,53.0,53.17,298900.0,41.8438,41.9938,41.8359,41.9701,298900.0
2011-07-15 15:30:00,53.18,53.18,53.01,53.06,242600.0,41.978,41.978,41.8438,41.8833,242600.0
2011-07-15 15:35:00,53.07,53.12,53.03,53.11,258600.0,41.8912,41.9307,41.8596,41.9228,258600.0
2011-07-15 15:40:00,53.11,53.13,53.04,53.1,346000.0,41.9228,41.9386,41.8675,41.9149,346000.0
2011-07-15 15:45:00,53.1,53.11,52.99,53.07,354700.0,41.9149,41.9228,41.8281,41.8912,354700.0
2011-07-15 15:50:00,53.08,53.13,53.05,53.11,303500.0,41.8991,41.9386,41.8754,41.9228,303500.0
2011-07-15 15:55:00,53.12,53.12,53.0,53.11,465500.0,41.9307,41.9307,41.8359,41.9228,465500.0
2011-07-18 09:30:00,53.52,53.79,52.9,53.21,760000.0,42.2464,42.4595,41.757,42.0017,760000.0
2011-07-18 09:35:00,53.26,53.34,52.7,52.96,569700.0,42.0412,42.1043,41.5991,41.8044,569700.0
2011-07-18 09:40:00,52.93,53.4,52.77,53.25,438500.0,41.7807,42.1517,41.6544,42.0333,438500.0
2011-07-18 09:45:00,53.25,53.95,53.08,53.64,527300.0,42.0333,42.5858,41.8991,42.3411,527300.0
2011-07-18 09:50:00,53.69,54.19,53.63,53.78,576000.0,42.3806,42.7753,42.3332,42.4516,576000.0
2011-07-18 09:55:00,53.77,53.95,53.27,53.38,314300.0,42.4438,42.5858,42.0491,42.1359,314300.0
2011-07-18 10:00:00,53.37,53.49,53.1,53.13,453800.0,42.128,42.2227,41.9149,41.9386,453800.0
2011-07-18 10:05:00,53.13,53.49,52.78,53.26,766400.0,41.9386,42.2227,41.6623,42.0412,766400.0
2011-07-18 10:10:00,53.27,53.39,53.01,53.28,295700.0,42.0491,42.1438,41.8438,42.057,295700.0
2011-07-18 10:15:00,53.28,53.49,53.25,53.29,232100.0,42.057,42.2227,42.0333,42.0649,232100.0
2011-07-18 10:20:00,53.28,53.46,53.2,53.37,228100.0,42.057,42.199,41.9938,42.128,228100.0
2011-07-18 10:25:00,53.37,53.4,53.07,53.38,205600.0,42.128,42.1517,41.8912,42.1359,205600.0
2011-07-18 10:30:00,53.38,53.6,53.3,53.33,227600.0,42.1359,42.3096,42.0728,42.0964,227600.0
2011-07-18 10:35:00,53.33,53.47,53.21,53.27,170700.0,42.0964,42.2069,42.0017,42.0491,170700.0
2011-07-18 10:40:00,53.31,53.44,53.28,53.41,110300.0,42.0806,42.1833,42.057,42.1596,110300.0
2011-07-18 10:45:00,53.43,53.52,53.34,53.43,140500.0,42.1754,42.2464,42.1043,42.1754,140500.0
2011-07-18 10:50:00,53.43,53.61,53.33,53.35,192300.0,42.1754,42.3175,42.0964,42.1122,192300.0
2011-07-18 10:55:00,53.34,53.61,53.33,53.4,265800.0,42.1043,42.3175,42.0964,42.1517,265800.0
2011-07-18 11:00:00,53.39,53.58,53.39,53.42,227000.0,42.1438,42.2938,42.1438,42.1675,227000.0
2011-07-18 11:05:00,53.43,53.54,53.4,53.54,145400.0,42.1754,42.2622,42.1517,42.2622,145400.0
2011-07-18 11:10:00,53.54,53.65,53.43,53.45,198900.0,42.2622,42.349,42.1754,42.1912,198900.0
2011-07-18 11:15:00,53.44,53.59,53.43,53.47,131500.0,42.1833,42.3017,42.1754,42.2069,131500.0
2011-07-18 11:20:00,53.47,53.57,53.4,53.42,112900.0,42.2069,42.2859,42.1517,42.1675,112900.0
2011-07-18 11:25:00,53.44,53.53,53.25,53.32,197400.0,42.1833,42.2543,42.0333,42.0885,197400.0
2011-07-18 11:30:00,53.32,53.44,53.18,53.18,228900.0,42.0885,42.1833,41.978,41.978,228900.0
2011-07-18 11:35:00,53.2,53.3,53.18,53.2,186100.0,41.9938,42.0728,41.978,41.9938,186100.0
2011-07-18 11:40:00,53.21,53.3,53.07,53.22,177400.0,42.0017,42.0728,41.8912,42.0096,177400.0
2011-07-18 11:45:00,53.22,53.29,53.04,53.06,153500.0,42.0096,42.0649,41.8675,41.8833,153500.0
2011-07-18 11:50:00,53.06,53.12,52.91,53.02,178700.0,41.8833,41.9307,41.7649,41.8517,178700.0
2011-07-18 11:55:00,53.02,53.04,52.8,52.84,189900.0,41.8517,41.8675,41.6781,41.7096,189900.0
2011-07-18 12:00:00,52.84,52.9,52.76,52.81,154000.0,41.7096,41.757,41.6465,41.686,154000.0
2011-07-18 12:05:00,52.8,52.85,52.7,52.79,225900.0,41.6781,41.7175,41.5991,41.6702,225900.0
2011-07-18 12:10:00,52.8,52.86,52.73,52.84,168000.0,41.6781,41.7254,41.6228,41.7096,168000.0
2011-07-18 12:15:00,52.84,52.88,52.72,52.73,113300.0,41.7096,41.7412,41.6149,41.6228,113300.0
2011-07-18 12:20:00,52.73,52.74,52.55,52.66,185200.0,41.6228,41.6307,41.4807,41.5676,185200.0
2011-07-18 12:25:00,52.66,52.73,52.56,52.63,108300.0,41.5676,41.6228,41.4886,41.5439,108300.0
2011-07-18 12:30:00,52.64,52.66,52.51,52.65,137400.0,41.5518,41.5676,41.4492,41.5597,137400.0
2011-07-18 12:35:00,52.66,52.77,52.58,52.73,131300.0,41.5676,41.6544,41.5044,41.6228,131300.0
2011-07-18 12:40:00,52.74,52.81,52.68,52.77,133500.0,41.6307,41.686,41.5834,41.6544,133500.0
2011-07-18 12:45:00,52.78,52.79,52.67,52.68,134500.0,41.6623,41.6702,41.5755,41.5834,134500.0
2011-07-18 12:50:00,52.67,52.76,52.58,52.58,145600.0,41.5755,41.6465,41.5044,41.5044,145600.0
2011-07-18 12:55:00,52.59,52.65,52.51,52.63,88600.0,41.5123,41.5597,41.4492,41.5439,88600.0
2011-07-18 13:00:00,52.63,52.63,52.57,52.59,119200.0,41.5439,41.5439,41.4965,41.5123,119200.0
2011-07-18 13:05:00,52.58,52.59,52.5,52.54,117700.0,41.5044,41.5123,41.4413,41.4728,117700.0
2011-07-18 13:10:00,52.54,52.8,52.52,52.67,137200.0,41.4728,41.6781,41.4571,41.5755,137200.0
2011-07-18 13:15:00,52.66,52.72,52.55,52.61,118500.0,41.5676,41.6149,41.4807,41.5281,118500.0
2011-07-18 13:20:00,52.61,52.65,52.56,52.63,93600.0,41.5281,41.5597,41.4886,41.5439,93600.0
2011-07-18 13:25:00,52.63,52.75,52.62,52.73,117200.0,41.5439,41.6386,41.536,41.6228,117200.0
2011-07-18 13:30:00,52.74,52.9,52.74,52.79,148800.0,41.6307,41.757,41.6307,41.6702,148800.0
2011-07-18 13:35:00,52.79,52.89,52.72,52.88,84300.0,41.6702,41.7491,41.6149,41.7412,84300.0
2011-07-18 13:40:00,52.89,52.92,52.8,52.88,125500.0,41.7491,41.7728,41.6781,41.7412,125500.0
2011-07-18 13:45:00,52.88,52.95,52.82,52.9,86500.0,41.7412,41.7965,41.6939,41.757,86500.0
2011-07-18 13:50:00,52.91,52.99,52.83,52.96,115500.0,41.7649,41.8281,41.7018,41.8044,115500.0
2011-07-18 13:55:00,52.97,53.08,52.92,53.05,144000.0,41.8123,41.8991,41.7728,41.8754,144000.0
2011-07-18 14:00:00,53.06,53.06,52.84,52.9,214100.0,41.8833,41.8833,41.7096,41.757,214100.0
2011-07-18 14:05:00,52.89,52.93,52.8,52.91,148400.0,41.7491,41.7807,41.6781,41.7649,148400.0
2011-07-18 14:10:00,52.9,52.92,52.8,52.91,110500.0,41.757,41.7728,41.6781,41.7649,110500.0
2011-07-18 14:15:00,52.92,53.02,52.88,52.94,283200.0,41.7728,41.8517,41.7412,41.7886,283200.0
2011-07-18 14:20:00,52.94,53.03,52.8,52.83,216800.0,41.7886,41.8596,41.6781,41.7018,216800.0
2011-07-18 14:25:00,52.82,52.89,52.8,52.87,85000.0,41.6939,41.7491,41.6781,41.7333,85000.0
2011-07-18 14:30:00,52.88,52.9,52.65,52.66,144300.0,41.7412,41.757,41.5597,41.5676,144300.0
2011-07-18 14:35:00,52.67,52.77,52.66,52.71,140800.0,41.5755,41.6544,41.5676,41.607,140800.0
2011-07-18 14:40:00,52.71,52.87,52.71,52.8,72100.0,41.607,41.7333,41.607,41.6781,72100.0
2011-07-18 14:45:00,52.82,52.85,52.77,52.82,52800.0,41.6939,41.7175,41.6544,41.6939,52800.0
2011-07-18 14:50:00,52.82,52.89,52.75,52.8,90000.0,41.6939,41.7491,41.6386,41.6781,90000.0
2011-07-18 14:55:00,52.79,52.86,52.63,52.86,134300.0,41.6702,41.7254,41.5439,41.7254,134300.0
2011-07-18 15:00:00,52.86,52.9,52.72,52.73,206500.0,41.7254,41.757,41.6149,41.6228,206500.0
2011-07-18 15:05:00,52.73,52.77,52.6,52.67,197400.0,41.6228,41.6544,41.5202,41.5755,197400.0
2011-07-18 15:10:00,52.66,52.84,52.62,52.83,175800.0,41.5676,41.7096,41.536,41.7018,175800.0
2011-07-18 15:15:00,52.82,52.87,52.73,52.82,337300.0,41.6939,41.7333,41.6228,41.6939,337300.0
2011-07-18 15:20:00,52.82,52.89,52.77,52.87,175600.0,41.6939,41.7491,41.6544,41.7333,175600.0
2011-07-18 15:25:00,52.86,52.93,52.8,52.9,308200.0,41.7254,41.7807,41.6781,41.757,308200.0
2011-07-18 15:30:00,52.9,53.01,52.83,52.91,261400.0,41.757,41.8438,41.7018,41.7649,261400.0
2011-07-18 15:35:00,52.91,53.05,52.9,53.05,239200.0,41.7649,41.8754,41.757,41.8754,239200.0
2011-07-18 15:40:00,53.05,53.05,52.9,52.91,244500.0,41.8754,41.8754,41.757,41.7649,244500.0
2011-07-18 15:45:00,52.91,53.03,52.9,52.98,279300.0,41.7649,41.8596,41.757,41.8202,279300.0
2011-07-18 15:50:00,52.99,53.14,52.97,53.14,573000.0,41.8281,41.9465,41.8123,41.9465,573000.0
2011-07-18 15:55:00,53.13,53.19,53.13,53.14,636200.0,41.9386,41.9859,41.9386,41.9465,636200.0
2011-07-19 09:30:00,53.92,54.77,53.9,54.56,649900.0,42.5622,43.2331,42.5464,43.0673,649900.0
2011-07-19 09:35:00,54.56,54.92,54.56,54.87,380700.0,43.0673,43.3515,43.0673,43.312,380700.0
2011-07-19 09:40:00,54.87,54.9,54.65,54.69,613300.0,43.312,43.3357,43.1384,43.17,613300.0
2011-07-19 09:45:00,54.69,54.72,54.47,54.58,293400.0,43.17,43.1936,42.9963,43.0831,293400.0
2011-07-19 09:50:00,54.57,54.82,54.55,54.81,409300.0,43.0752,43.2726,43.0594,43.2647,409300.0
2011-07-19 09:55:00,54.81,54.88,54.76,54.87,248300.0,43.2647,43.3199,43.2252,43.312,248300.0
2011-07-19 10:00:00,54.87,54.95,54.78,54.95,232400.0,43.312,43.3752,43.241,43.3752,232400.0
2011-07-19 10:05:00,54.94,54.97,54.88,54.96,282700.0,43.3673,43.391,43.3199,43.3831,282700.0
2011-07-19 10:10:00,54.97,54.97,54.83,54.86,147000.0,43.391,43.391,43.2805,43.3042,147000.0
2011-07-19 10:15:00,54.87,54.98,54.84,54.95,195500.0,43.312,43.3989,43.2884,43.3752,195500.0
2011-07-19 10:20:00,54.96,54.98,54.87,54.91,141900.0,43.3831,43.3989,43.312,43.3436,141900.0
2011-07-19 10:25:00,54.92,54.95,54.82,54.82,147700.0,43.3515,43.3752,43.2726,43.2726,147700.0
2011-07-19 10:30:00,54.82,54.87,54.76,54.76,214100.0,43.2726,43.312,43.2252,43.2252,214100.0
2011-07-19 10:35:00,54.76,54.79,54.71,54.73,216000.0,43.2252,43.2489,43.1857,43.2015,216000.0
2011-07-19 10:40:00,54.73,54.73,54.6,54.72,192700.0,43.2015,43.2015,43.0989,43.1936,192700.0
2011-07-19 10:45:00,54.72,54.89,54.71,54.86,127500.0,43.1936,43.3278,43.1857,43.3042,127500.0
2011-07-19 10:50:00,54.86,54.95,54.86,54.88,139400.0,43.3042,43.3752,43.3042,43.3199,139400.0
2011-07-19 10:55:00,54.89,54.94,54.82,54.85,70600.0,43.3278,43.3673,43.2726,43.2963,70600.0
2011-07-19 11:00:00,54.85,54.88,54.76,54.8,94300.0,43.2963,43.3199,43.2252,43.2568,94300.0
2011-07-19 11:05:00,54.8,54.84,54.74,54.76,95800.0,43.2568,43.2884,43.2094,43.2252,95800.0
2011-07-19 11:10:00,54.76,54.84,54.7,54.83,106400.0,43.2252,43.2884,43.1779,43.2805,106400.0
2011-07-19 11:15:00,54.84,54.95,54.82,54.93,118700.0,43.2884,43.3752,43.2726,43.3594,118700.0
2011-07-19 11:20:00,54.93,55.0,54.92,54.99,205200.0,43.3594,43.4147,43.3515,43.4068,205200.0
2011-07-19 11:25:00,54.99,55.0,54.89,54.91,91100.0,43.4068,43.4147,43.3278,43.3436,91100.0
2011-07-19 11:30:00,54.91,54.98,54.88,54.9,77500.0,43.3436,43.3989,43.3199,43.3357,77500.0
2011-07-19 11:35:00,54.91,54.91,54.75,54.78,173500.0,43.3436,43.3436,43.2173,43.241,173500.0
2011-07-19 11:40:00,54.76,54.81,54.66,54.71,145900.0,43.2252,43.2647,43.1463,43.1857,145900.0
2011-07-19 11:45:00,54.71,54.72,54.65,54.7,121000.0,43.1857,43.1936,43.1384,43.1779,121000.0
2011-07-19 11:50:00,54.71,54.75,54.68,54.7,70900.0,43.1857,43.2173,43.1621,43.1779,70900.0
2011-07-19 11:55:00,54.71,54.75,54.64,54.7,123100.0,43.1857,43.2173,43.1305,43.1779,123100.0
2011-07-19 12:00:00,54.71,54.75,54.66,54.66,69200.0,43.1857,43.2173,43.1463,43.1463,69200.0
2011-07-19 12:05:00,54.67,54.71,54.59,54.6,118800.0,43.1542,43.1857,43.091,43.0989,118800.0
2011-07-19 12:10:00,54.61,54.61,54.52,54.59,85200.0,43.1068,43.1068,43.0358,43.091,85200.0
2011-07-19 12:15:00,54.59,54.67,54.59,54.65,103900.0,43.091,43.1542,43.091,43.1384,103900.0
2011-07-19 12:20:00,54.65,54.7,54.59,54.67,86800.0,43.1384,43.1779,43.091,43.1542,86800.0
2011-07-19 12:25:00,54.69,54.7,54.59,54.67,82600.0,43.17,43.1779,43.091,43.1542,82600.0
2011-07-19 12:30:00,54.67,54.78,54.63,54.78,166200.0,43.1542,43.241,43.1226,43.241,166200.0
2011-07-19 12:35:00,54.78,54.8,54.65,54.66,158400.0,43.241,43.2568,43.1384,43.1463,158400.0
2011-07-19 12:40:00,54.66,54.7,54.59,54.64,126000.0,43.1463,43.1779,43.091,43.1305,126000.0
2011-07-19 12:45:00,54.64,54.64,54.4,54.44,213300.0,43.1305,43.1305,42.941,42.9726,213300.0
2011-07-19 12:50:00,54.43,54.5,54.4,54.41,88000.0,42.9647,43.02,42.941,42.9489,88000.0
2011-07-19 12:55:00,54.4,54.48,54.36,54.47,91400.0,42.941,43.0042,42.9095,42.9963,91400.0
2011-07-19 13:00:00,54.47,54.5,54.44,54.47,71600.0,42.9963,43.02,42.9726,42.9963,71600.0
2011-07-19 13:05:00,54.47,54.47,54.38,54.41,55300.0,42.9963,42.9963,42.9253,42.9489,55300.0
2011-07-19 13:10:00,54.41,54.51,54.36,54.5,88000.0,42.9489,43.0279,42.9095,43.02,88000.0
2011-07-19 13:15:00,54.5,54.63,54.5,54.63,121400.0,43.02,43.1226,43.02,43.1226,121400.0
2011-07-19 13:20:00,54.63,54.63,54.53,54.6,39000.0,43.1226,43.1226,43.0437,43.0989,39000.0
2011-07-19 13:25:00,54.6,54.71,54.59,54.71,121500.0,43.0989,43.1857,43.091,43.1857,121500.0
2011-07-19 13:30:00,54.71,54.79,54.62,54.64,134600.0,43.1857,43.2489,43.1147,43.1305,134600.0
2011-07-19 13:35:00,54.64,54.83,54.63,54.77,137100.0,43.1305,43.2805,43.1226,43.2331,137100.0
2011-07-19 13:40:00,54.76,54.95,54.68,54.95,147300.0,43.2252,43.3752,43.1621,43.3752,147300.0
2011-07-19 13:45:00,54.95,54.95,54.76,54.83,293900.0,43.3752,43.3752,43.2252,43.2805,293900.0
2011-07-19 13:50:00,54.83,54.89,54.78,54.78,80900.0,43.2805,43.3278,43.241,43.241,80900.0
2011-07-19 13:55:00,54.77,54.98,54.77,54.98,175700.0,43.2331,43.3989,43.2331,43.3989,175700.0
2011-07-19 14:00:00,54.97,55.0,54.83,54.9,321600.0,43.391,43.4147,43.2805,43.3357,321600.0
2011-07-19 14:05:00,54.9,54.93,54.81,54.84,108700.0,43.3357,43.3594,43.2647,43.2884,108700.0
2011-07-19 14:10:00,54.84,54.95,54.81,54.86,170400.0,43.2884,43.3752,43.2647,43.3042,170400.0
2011-07-19 14:15:00,54.86,54.88,54.72,54.76,107900.0,43.3042,43.3199,43.1936,43.2252,107900.0
2011-07-19 14:20:00,54.77,54.86,54.75,54.81,84500.0,43.2331,43.3042,43.2173,43.2647,84500.0
2011-07-19 14:25:00,54.81,54.97,54.81,54.97,151900.0,43.2647,43.391,43.2647,43.391,151900.0
2011-07-19 14:30:00,54.97,55.04,54.9,54.98,182100.0,43.391,43.4462,43.3357,43.3989,182100.0
2011-07-19 14:35:00,54.97,55.03,54.92,55.02,89800.0,43.391,43.4383,43.3515,43.4304,89800.0
2011-07-19 14:40:00,55.03,55.1,54.98,55.1,117600.0,43.4383,43.4936,43.3989,43.4936,117600.0
2011-07-19 14:45:00,55.1,55.29,55.07,55.27,322200.0,43.4936,43.6436,43.4699,43.6278,322200.0
2011-07-19 14:50:00,55.27,55.28,55.17,55.2,119600.0,43.6278,43.6357,43.5489,43.5725,119600.0
2011-07-19 14:55:00,55.2,55.24,55.11,55.14,118600.0,43.5725,43.6041,43.5015,43.5252,118600.0
2011-07-19 15:00:00,55.13,55.23,55.12,55.17,102400.0,43.5173,43.5962,43.5094,43.5489,102400.0
2011-07-19 15:05:00,55.16,55.25,54.95,55.13,113600.0,43.541,43.612,43.3752,43.5173,113600.0
2011-07-19 15:10:00,55.12,55.23,55.11,55.2,116300.0,43.5094,43.5962,43.5015,43.5725,116300.0
2011-07-19 15:15:00,55.2,55.25,55.18,55.23,164900.0,43.5725,43.612,43.5567,43.5962,164900.0
2011-07-19 15:20:00,55.24,55.28,55.18,55.18,208900.0,43.6041,43.6357,43.5567,43.5567,208900.0
2011-07-19 15:25:00,55.18,55.29,55.12,55.29,226500.0,43.5567,43.6436,43.5094,43.6436,226500.0
2011-07-19 15:30:00,55.28,55.29,55.12,55.17,210000.0,43.6357,43.6436,43.5094,43.5489,210000.0
2011-07-19 15:35:00,55.16,55.32,55.12,55.32,191900.0,43.541,43.6673,43.5094,43.6673,191900.0
2011-07-19 15:40:00,55.32,55.37,55.15,55.15,202000.0,43.6673,43.7067,43.5331,43.5331,202000.0
2011-07-19 15:45:00,55.16,55.27,55.14,55.23,255800.0,43.541,43.6278,43.5252,43.5962,255800.0
2011-07-19 15:50:00,55.22,55.33,55.2,55.23,252300.0,43.5883,43.6751,43.5725,43.5962,252300.0
2011-07-19 15:55:00,55.24,55.41,55.23,55.39,721600.0,43.6041,43.7383,43.5962,43.7225,721600.0
2011-07-20 09:30:00,55.66,55.89,55.61,55.81,448700.0,43.9356,44.1172,43.8962,44.054,448700.0
2011-07-20 09:35:00,55.8,55.95,55.69,55.92,326600.0,44.0461,44.1645,43.9593,44.1409,326600.0
2011-07-20 09:40:00,55.92,55.92,55.5,55.61,281500.0,44.1409,44.1409,43.8093,43.8962,281500.0
2011-07-20 09:45:00,55.6,55.61,55.43,55.51,255700.0,43.8883,43.8962,43.7541,43.8172,255700.0
2011-07-20 09:50:00,55.52,55.6,55.42,55.47,272200.0,43.8251,43.8883,43.7462,43.7857,272200.0
2011-07-20 09:55:00,55.47,55.69,55.46,55.63,89100.0,43.7857,43.9593,43.7778,43.912,89100.0
2011-07-20 10:00:00,55.63,55.73,55.52,55.63,275600.0,43.912,43.9909,43.8251,43.912,275600.0
2011-07-20 10:05:00,55.62,55.75,55.54,55.69,152300.0,43.9041,44.0067,43.8409,43.9593,152300.0
2011-07-20 10:10:00,55.69,55.71,55.52,55.56,151900.0,43.9593,43.9751,43.8251,43.8567,151900.0
2011-07-20 10:15:00,55.56,55.59,55.33,55.4,414900.0,43.8567,43.8804,43.6751,43.7304,414900.0
2011-07-20 10:20:00,55.4,55.48,55.28,55.31,167500.0,43.7304,43.7936,43.6357,43.6594,167500.0
2011-07-20 10:25:00,55.29,55.41,55.21,55.35,185200.0,43.6436,43.7383,43.5804,43.6909,185200.0
2011-07-20 10:30:00,55.35,55.58,55.33,55.55,162600.0,43.6909,43.8725,43.6751,43.8488,162600.0
2011-07-20 10:35:00,55.56,55.58,55.46,55.53,104800.0,43.8567,43.8725,43.7778,43.833,104800.0
2011-07-20 10:40:00,55.53,55.65,55.53,55.6,111000.0,43.833,43.9277,43.833,43.8883,111000.0
2011-07-20 10:45:00,55.6,55.61,55.47,55.55,107500.0,43.8883,43.8962,43.7857,43.8488,107500.0
2011-07-20 10:50:00,55.55,55.6,55.46,55.5,108300.0,43.8488,43.8883,43.7778,43.8093,108300.0
2011-07-20 10:55:00,55.49,55.52,55.41,55.46,115900.0,43.8014,43.8251,43.7383,43.7778,115900.0
2011-07-20 11:00:00,55.46,55.5,55.4,55.43,152100.0,43.7778,43.8093,43.7304,43.7541,152100.0
2011-07-20 11:05:00,55.44,55.48,55.36,55.44,69800.0,43.762,43.7936,43.6988,43.762,69800.0
2011-07-20 11:10:00,55.44,55.5,55.42,55.45,80400.0,43.762,43.8093,43.7462,43.7699,80400.0
2011-07-20 11:15:00,55.44,55.49,55.41,55.47,63100.0,43.762,43.8014,43.7383,43.7857,63100.0
2011-07-20 11:20:00,55.48,55.51,55.38,55.44,113500.0,43.7936,43.8172,43.7146,43.762,113500.0
2011-07-20 11:25:00,55.45,55.47,55.37,55.46,81100.0,43.7699,43.7857,43.7067,43.7778,81100.0
2011-07-20 11:30:00,55.45,55.51,55.39,55.49,96600.0,43.7699,43.8172,43.7225,43.8014,96600.0
2011-07-20 11:35:00,55.49,55.53,55.46,55.46,56400.0,43.8014,43.833,43.7778,43.7778,56400.0
2011-07-20 11:40:00,55.46,55.55,55.44,55.45,83200.0,43.7778,43.8488,43.762,43.7699,83200.0
2011-07-20 11:45:00,55.45,55.45,55.2,55.24,186200.0,43.7699,43.7699,43.5725,43.6041,186200.0
2011-07-20 11:50:00,55.24,55.27,55.15,55.18,86300.0,43.6041,43.6278,43.5331,43.5567,86300.0
2011-07-20 11:55:00,55.18,55.22,55.05,55.21,189700.0,43.5567,43.5883,43.4541,43.5804,189700.0
2011-07-20 12:00:00,55.22,55.35,55.17,55.28,122500.0,43.5883,43.6909,43.5489,43.6357,122500.0
2011-07-20 12:05:00,55.28,55.33,55.19,55.2,76100.0,43.6357,43.6751,43.5646,43.5725,76100.0
2011-07-20 12:10:00,55.21,55.29,55.17,55.23,90900.0,43.5804,43.6436,43.5489,43.5962,90900.0
2011-07-20 12:15:00,55.22,55.25,55.04,55.06,160200.0,43.5883,43.612,43.4462,43.462,160200.0
2011-07-20 12:20:00,55.05,55.1,54.92,55.09,225900.0,43.4541,43.4936,43.3515,43.4857,225900.0
2011-07-20 12:25:00,55.09,55.17,55.06,55.16,81600.0,43.4857,43.5489,43.462,43.541,81600.0
2011-07-20 12:30:00,55.17,55.19,55.09,55.11,205400.0,43.5489,43.5646,43.4857,43.5015,205400.0
2011-07-20 12:35:00,55.11,55.11,54.89,54.91,131400.0,43.5015,43.5015,43.3278,43.3436,131400.0
2011-07-20 12:40:00,54.92,54.96,54.83,54.85,199100.0,43.3515,43.3831,43.2805,43.2963,199100.0
2011-07-20 12:45:00,54.86,54.92,54.8,54.91,132500.0,43.3042,43.3515,43.2568,43.3436,132500.0
2011-07-20 12:50:00,54.92,55.02,54.91,55.0,70600.0,43.3515,43.4304,43.3436,43.4147,70600.0
2011-07-20 12:55:00,55.0,55.03,54.9,54.94,63700.0,43.4147,43.4383,43.3357,43.3673,63700.0
2011-07-20 13:00:00,54.94,54.97,54.91,54.97,49700.0,43.3673,43.391,43.3436,43.391,49700.0
2011-07-20 13:05:00,54.97,55.0,54.94,54.97,73400.0,43.391,43.4147,43.3673,43.391,73400.0
2011-07-20 13:10:00,54.96,55.0,54.91,54.94,80600.0,43.3831,43.4147,43.3436,43.3673,80600.0
2011-07-20 13:15:00,54.94,54.96,54.88,54.94,64700.0,43.3673,43.3831,43.3199,43.3673,64700.0
2011-07-20 13:20:00,54.92,55.01,54.9,55.01,45300.0,43.3515,43.4226,43.3357,43.4226,45300.0
2011-07-20 13:25:00,55.01,55.09,55.0,55.07,60900.0,43.4226,43.4857,43.4147,43.4699,60900.0
2011-07-20 13:30:00,55.08,55.08,54.96,54.96,96200.0,43.4778,43.4778,43.3831,43.3831,96200.0
2011-07-20 13:35:00,54.96,55.06,54.95,55.03,63000.0,43.3831,43.462,43.3752,43.4383,63000.0
2011-07-20 13:40:00,55.03,55.07,54.99,55.04,55400.0,43.4383,43.4699,43.4068,43.4462,55400.0
2011-07-20 13:45:00,55.04,55.13,55.04,55.13,55300.0,43.4462,43.5173,43.4462,43.5173,55300.0
2011-07-20 13:50:00,55.12,55.19,55.11,55.18,49300.0,43.5094,43.5646,43.5015,43.5567,49300.0
2011-07-20 13:55:00,55.18,55.25,55.14,55.25,84800.0,43.5567,43.612,43.5252,43.612,84800.0
2011-07-20 14:00:00,55.25,55.31,55.23,55.24,124100.0,43.612,43.6594,43.5962,43.6041,124100.0
2011-07-20 14:05:00,55.23,55.23,55.16,55.2,80400.0,43.5962,43.5962,43.541,43.5725,80400.0
2011-07-20 14:10:00,55.2,55.26,55.14,55.16,93800.0,43.5725,43.6199,43.5252,43.541,93800.0
2011-07-20 14:15:00,55.16,55.19,55.11,55.13,97300.0,43.541,43.5646,43.5015,43.5173,97300.0
2011-07-20 14:20:00,55.13,55.22,55.12,55.21,83000.0,43.5173,43.5883,43.5094,43.5804,83000.0
2011-07-20 14:25:00,55.21,55.26,55.17,55.2,90100.0,43.5804,43.6199,43.5489,43.5725,90100.0
2011-07-20 14:30:00,55.2,55.2,55.09,55.15,129300.0,43.5725,43.5725,43.4857,43.5331,129300.0
2011-07-20 14:35:00,55.15,55.15,55.1,55.12,45800.0,43.5331,43.5331,43.4936,43.5094,45800.0
2011-07-20 14:40:00,55.12,55.18,55.08,55.18,109200.0,43.5094,43.5567,43.4778,43.5567,109200.0
2011-07-20 14:45:00,55.17,55.18,54.95,54.95,136400.0,43.5489,43.5567,43.3752,43.3752,136400.0
2011-07-20 14:50:00,54.95,55.07,54.94,55.05,93600.0,43.3752,43.4699,43.3673,43.4541,93600.0
2011-07-20 14:55:00,55.06,55.18,55.06,55.18,157500.0,43.462,43.5567,43.462,43.5567,157500.0
2011-07-20 15:00:00,55.18,55.23,55.17,55.23,137600.0,43.5567,43.5962,43.5489,43.5962,137600.0
2011-07-20 15:05:00,55.23,55.3,55.21,55.24,320800.0,43.5962,43.6515,43.5804,43.6041,320800.0
2011-07-20 15:10:00,55.24,55.26,55.18,55.23,116200.0,43.6041,43.6199,43.5567,43.5962,116200.0
2011-07-20 15:15:00,55.23,55.25,55.19,55.21,108600.0,43.5962,43.612,43.5646,43.5804,108600.0
2011-07-20 15:20:00,55.21,55.25,55.19,55.21,142000.0,43.5804,43.612,43.5646,43.5804,142000.0
2011-07-20 15:25:00,55.2,55.28,55.2,55.24,138100.0,43.5725,43.6357,43.5725,43.6041,138100.0
2011-07-20 15:30:00,55.25,55.32,55.21,55.3,132800.0,43.612,43.6673,43.5804,43.6515,132800.0
2011-07-20 15:35:00,55.29,55.37,55.26,55.35,207300.0,43.6436,43.7067,43.6199,43.6909,207300.0
2011-07-20 15:40:00,55.35,55.36,55.26,55.26,168800.0,43.6909,43.6988,43.6199,43.6199,168800.0
2011-07-20 15:45:00,55.26,55.27,55.19,55.22,231900.0,43.6199,43.6278,43.5646,43.5883,231900.0
2011-07-20 15:50:00,55.21,55.28,55.2,55.26,274100.0,43.5804,43.6357,43.5725,43.6199,274100.0
2011-07-20 15:55:00,55.27,55.28,55.2,55.26,285000.0,43.6278,43.6357,43.5725,43.6199,285000.0
2011-07-21 09:30:00,55.55,56.0,55.42,55.96,528500.0,43.8488,44.204,43.7462,44.1724,528500.0
2011-07-21 09:35:00,55.94,56.25,55.79,56.16,394500.0,44.1567,44.4014,44.0383,44.3303,394500.0
2011-07-21 09:40:00,56.16,56.26,56.06,56.24,500600.0,44.3303,44.4093,44.2514,44.3935,500600.0
2011-07-21 09:45:00,56.26,56.5,56.24,56.43,341800.0,44.4093,44.5987,44.3935,44.5434,341800.0
2011-07-21 09:50:00,56.44,56.8,56.43,56.73,509800.0,44.5513,44.8355,44.5434,44.7802,509800.0
2011-07-21 09:55:00,56.72,56.95,56.72,56.85,425800.0,44.7724,44.9539,44.7724,44.875,425800.0
2011-07-21 10:00:00,56.84,57.0,56.76,56.95,414200.0,44.8671,44.9934,44.8039,44.9539,414200.0
2011-07-21 10:05:00,56.96,57.0,56.91,56.95,365900.0,44.9618,44.9934,44.9223,44.9539,365900.0
2011-07-21 10:10:00,56.95,56.95,56.76,56.8,227000.0,44.9539,44.9539,44.8039,44.8355,227000.0
2011-07-21 10:15:00,56.81,56.84,56.6,56.68,186200.0,44.8434,44.8671,44.6776,44.7408,186200.0
2011-07-21 10:20:00,56.69,56.9,56.66,56.8,267700.0,44.7487,44.9144,44.725,44.8355,267700.0
2011-07-21 10:25:00,56.76,56.9,56.74,56.86,148800.0,44.8039,44.9144,44.7881,44.8829,148800.0
2011-07-21 10:30:00,56.86,56.89,56.75,56.86,270300.0,44.8829,44.9065,44.796,44.8829,270300.0
2011-07-21 10:35:00,56.87,56.88,56.72,56.75,225900.0,44.8908,44.8987,44.7724,44.796,225900.0
2011-07-21 10:40:00,56.75,56.81,56.67,56.72,209700.0,44.796,44.8434,44.7329,44.7724,209700.0
2011-07-21 10:45:00,56.72,56.77,56.69,56.7,232800.0,44.7724,44.8118,44.7487,44.7566,232800.0
2011-07-21 10:50:00,56.7,56.89,56.7,56.85,166000.0,44.7566,44.9065,44.7566,44.875,166000.0
2011-07-21 10:55:00,56.85,56.89,56.77,56.79,313200.0,44.875,44.9065,44.8118,44.8276,313200.0
2011-07-21 11:00:00,56.79,56.81,56.68,56.7,178500.0,44.8276,44.8434,44.7408,44.7566,178500.0
2011-07-21 11:05:00,56.7,56.7,56.5,56.53,190200.0,44.7566,44.7566,44.5987,44.6224,190200.0
2011-07-21 11:10:00,56.52,56.62,56.49,56.51,197700.0,44.6145,44.6934,44.5908,44.6066,197700.0
2011-07-21 11:15:00,56.51,56.56,56.48,56.51,222700.0,44.6066,44.6461,44.5829,44.6066,222700.0
2011-07-21 11:20:00,56.51,56.54,56.47,56.52,156600.0,44.6066,44.6303,44.575,44.6145,156600.0
2011-07-21 11:25:00,56.53,56.59,56.46,56.57,228600.0,44.6224,44.6697,44.5671,44.654,228600.0
2011-07-21 11:30:00,56.57,56.61,56.49,56.5,175700.0,44.654,44.6855,44.5908,44.5987,175700.0
2011-07-21 11:35:00,56.5,56.58,56.48,56.5,219100.0,44.5987,44.6618,44.5829,44.5987,219100.0
2011-07-21 11:40:00,56.5,56.55,56.44,56.48,450900.0,44.5987,44.6382,44.5513,44.5829,450900.0
2011-07-21 11:45:00,56.48,56.55,56.48,56.55,251600.0,44.5829,44.6382,44.5829,44.6382,251600.0
2011-07-21 11:50:00,56.55,56.7,56.5,56.62,186500.0,44.6382,44.7566,44.5987,44.6934,186500.0
2011-07-21 11:55:00,56.61,56.72,56.59,56.6,103500.0,44.6855,44.7724,44.6697,44.6776,103500.0
2011-07-21 12:00:00,56.6,56.68,56.58,56.61,102800.0,44.6776,44.7408,44.6618,44.6855,102800.0
2011-07-21 12:05:00,56.61,56.64,56.52,56.53,82700.0,44.6855,44.7092,44.6145,44.6224,82700.0
2011-07-21 12:10:00,56.54,56.62,56.51,56.58,124300.0,44.6303,44.6934,44.6066,44.6618,124300.0
2011-07-21 12:15:00,56.58,56.62,56.56,56.59,87500.0,44.6618,44.6934,44.6461,44.6697,87500.0
2011-07-21 12:20:00,56.59,56.79,56.58,56.7,353100.0,44.6697,44.8276,44.6618,44.7566,353100.0
2011-07-21 12:25:00,56.69,56.73,56.64,56.67,215800.0,44.7487,44.7802,44.7092,44.7329,215800.0
2011-07-21 12:30:00,56.67,56.67,56.52,56.53,104100.0,44.7329,44.7329,44.6145,44.6224,104100.0
2011-07-21 12:35:00,56.52,56.57,56.44,56.53,276400.0,44.6145,44.654,44.5513,44.6224,276400.0
2011-07-21 12:40:00,56.54,56.69,56.53,56.69,360800.0,44.6303,44.7487,44.6224,44.7487,360800.0
2011-07-21 12:45:00,56.69,56.73,56.55,56.63,265300.0,44.7487,44.7802,44.6382,44.7013,265300.0
2011-07-21 12:50:00,56.62,56.63,56.47,56.48,508900.0,44.6934,44.7013,44.575,44.5829,508900.0
2011-07-21 12:55:00,56.47,56.54,56.36,56.49,235200.0,44.575,44.6303,44.4882,44.5908,235200.0
2011-07-21 13:00:00,56.5,56.59,56.45,56.48,182500.0,44.5987,44.6697,44.5592,44.5829,182500.0
2011-07-21 13:05:00,56.47,56.48,56.4,56.43,193600.0,44.575,44.5829,44.5198,44.5434,193600.0
2011-07-21 13:10:00,56.43,56.53,56.41,56.53,144400.0,44.5434,44.6224,44.5277,44.6224,144400.0
2011-07-21 13:15:00,56.53,56.57,56.49,56.51,194400.0,44.6224,44.654,44.5908,44.6066,194400.0
2011-07-21 13:20:00,56.51,56.6,56.5,56.51,108200.0,44.6066,44.6776,44.5987,44.6066,108200.0
2011-07-21 13:25:00,56.5,56.62,56.5,56.57,144900.0,44.5987,44.6934,44.5987,44.654,144900.0
2011-07-21 13:30:00,56.56,56.61,56.5,56.53,222400.0,44.6461,44.6855,44.5987,44.6224,222400.0
2011-07-21 13:35:00,56.52,56.53,56.48,56.52,119700.0,44.6145,44.6224,44.5829,44.6145,119700.0
2011-07-21 13:40:00,56.52,56.58,56.49,56.54,190100.0,44.6145,44.6618,44.5908,44.6303,190100.0
2011-07-21 13:45:00,56.53,56.59,56.51,56.59,80100.0,44.6224,44.6697,44.6066,44.6697,80100.0
2011-07-21 13:50:00,56.58,56.6,56.5,56.53,90300.0,44.6618,44.6776,44.5987,44.6224,90300.0
2011-07-21 13:55:00,56.53,56.58,56.48,56.55,149500.0,44.6224,44.6618,44.5829,44.6382,149500.0
2011-07-21 14:00:00,56.55,56.57,56.5,56.55,89600.0,44.6382,44.654,44.5987,44.6382,89600.0
2011-07-21 14:05:00,56.55,56.55,56.4,56.48,247700.0,44.6382,44.6382,44.5198,44.5829,247700.0
2011-07-21 14:10:00,56.48,56.48,56.34,56.42,219400.0,44.5829,44.5829,44.4724,44.5355,219400.0
2011-07-21 14:15:00,56.42,56.48,56.41,56.43,129700.0,44.5355,44.5829,44.5277,44.5434,129700.0
2011-07-21 14:20:00,56.43,56.6,56.41,56.54,222000.0,44.5434,44.6776,44.5277,44.6303,222000.0
2011-07-21 14:25:00,56.54,56.65,56.52,56.57,144600.0,44.6303,44.7171,44.6145,44.654,144600.0
2011-07-21 14:30:00,56.56,56.61,56.53,56.58,78200.0,44.6461,44.6855,44.6224,44.6618,78200.0
2011-07-21 14:35:00,56.58,56.71,56.58,56.69,147200.0,44.6618,44.7645,44.6618,44.7487,147200.0
2011-07-21 14:40:00,56.7,56.82,56.69,56.76,184700.0,44.7566,44.8513,44.7487,44.8039,184700.0
2011-07-21 14:45:00,56.76,56.8,56.66,56.67,81200.0,44.8039,44.8355,44.725,44.7329,81200.0
2011-07-21 14:50:00,56.67,56.75,56.64,56.73,129400.0,44.7329,44.796,44.7092,44.7802,129400.0
2011-07-21 14:55:00,56.73,56.83,56.68,56.77,145100.0,44.7802,44.8592,44.7408,44.8118,145100.0
2011-07-21 15:00:00,56.77,56.89,56.74,56.78,216300.0,44.8118,44.9065,44.7881,44.8197,216300.0
2011-07-21 15:05:00,56.78,56.87,56.75,56.84,153900.0,44.8197,44.8908,44.796,44.8671,153900.0
2011-07-21 15:10:00,56.84,56.85,56.78,56.79,184500.0,44.8671,44.875,44.8197,44.8276,184500.0
2011-07-21 15:15:00,56.79,56.89,56.78,56.83,155100.0,44.8276,44.9065,44.8197,44.8592,155100.0
2011-07-21 15:20:00,56.83,56.84,56.78,56.79,257100.0,44.8592,44.8671,44.8197,44.8276,257100.0
2011-07-21 15:25:00,56.78,56.93,56.77,56.93,214300.0,44.8197,44.9381,44.8118,44.9381,214300.0
2011-07-21 15:30:00,56.92,56.93,56.83,56.86,413600.0,44.9302,44.9381,44.8592,44.8829,413600.0
2011-07-21 15:35:00,56.86,56.89,56.75,56.75,177100.0,44.8829,44.9065,44.796,44.796,177100.0
2011-07-21 15:40:00,56.75,56.86,56.75,56.8,186600.0,44.796,44.8829,44.796,44.8355,186600.0
2011-07-21 15:45:00,56.81,56.89,56.8,56.87,315700.0,44.8434,44.9065,44.8355,44.8908,315700.0
2011-07-21 15:50:00,56.87,57.0,56.87,56.93,555300.0,44.8908,44.9934,44.8908,44.9381,555300.0
2011-07-21 15:55:00,56.93,56.98,56.9,56.92,413800.0,44.9381,44.9776,44.9144,44.9302,413800.0
2011-07-22 09:30:00,57.2,57.2,56.6,56.75,614100.0,45.1512,45.1512,44.6776,44.796,614100.0
2011-07-22 09:35:00,56.76,56.8,56.63,56.63,519700.0,44.8039,44.8355,44.7013,44.7013,519700.0
2011-07-22 09:40:00,56.63,56.66,56.36,56.5,388800.0,44.7013,44.725,44.4882,44.5987,388800.0
2011-07-22 09:45:00,56.5,56.58,56.43,56.54,435800.0,44.5987,44.6618,44.5434,44.6303,435800.0
2011-07-22 09:50:00,56.55,56.75,56.5,56.74,269300.0,44.6382,44.796,44.5987,44.7881,269300.0
2011-07-22 09:55:00,56.76,56.99,56.71,56.86,251900.0,44.8039,44.9855,44.7645,44.8829,251900.0
2011-07-22 10:00:00,56.83,56.86,56.71,56.76,198500.0,44.8592,44.8829,44.7645,44.8039,198500.0
2011-07-22 10:05:00,56.76,56.85,56.72,56.78,146000.0,44.8039,44.875,44.7724,44.8197,146000.0
2011-07-22 10:10:00,56.77,56.82,56.74,56.77,156500.0,44.8118,44.8513,44.7881,44.8118,156500.0
2011-07-22 10:15:00,56.76,56.83,56.52,56.57,248400.0,44.8039,44.8592,44.6145,44.654,248400.0
2011-07-22 10:20:00,56.56,56.59,56.42,56.5,375600.0,44.6461,44.6697,44.5355,44.5987,375600.0
2011-07-22 10:25:00,56.49,56.81,56.49,56.72,170700.0,44.5908,44.8434,44.5908,44.7724,170700.0
2011-07-22 10:30:00,56.72,56.9,56.72,56.89,96600.0,44.7724,44.9144,44.7724,44.9065,96600.0
2011-07-22 10:35:00,56.89,56.94,56.81,56.94,165900.0,44.9065,44.946,44.8434,44.946,165900.0
2011-07-22 10:40:00,56.93,56.97,56.84,56.89,85300.0,44.9381,44.9697,44.8671,44.9065,85300.0
2011-07-22 10:45:00,56.89,57.0,56.81,56.97,130600.0,44.9065,44.9934,44.8434,44.9697,130600.0
2011-07-22 10:50:00,56.96,57.02,56.91,57.02,80200.0,44.9618,45.0092,44.9223,45.0092,80200.0
2011-07-22 10:55:00,57.02,57.02,56.92,56.99,106000.0,45.0092,45.0092,44.9302,44.9855,106000.0
2011-07-22 11:00:00,56.99,57.01,56.97,56.98,99600.0,44.9855,45.0013,44.9697,44.9776,99600.0
2011-07-22 11:05:00,56.98,56.98,56.85,56.88,112900.0,44.9776,44.9776,44.875,44.8987,112900.0
2011-07-22 11:10:00,56.91,56.95,56.84,56.84,98700.0,44.9223,44.9539,44.8671,44.8671,98700.0
2011-07-22 11:15:00,56.84,56.99,56.83,56.92,58800.0,44.8671,44.9855,44.8592,44.9302,58800.0
2011-07-22 11:20:00,56.92,57.03,56.91,57.0,173600.0,44.9302,45.0171,44.9223,44.9934,173600.0
2011-07-22 11:25:00,56.99,57.0,56.84,56.9,113100.0,44.9855,44.9934,44.8671,44.9144,113100.0
2011-07-22 11:30:00,56.9,56.98,56.83,56.94,83300.0,44.9144,44.9776,44.8592,44.946,83300.0
2011-07-22 11:35:00,56.93,57.62,56.86,57.01,218700.0,44.9381,45.4828,44.8829,45.0013,218700.0
2011-07-22 11:40:00,57.01,57.1,56.94,57.02,168400.0,45.0013,45.0723,44.946,45.0092,168400.0
2011-07-22 11:45:00,57.01,57.01,56.95,56.98,242200.0,45.0013,45.0013,44.9539,44.9776,242200.0
2011-07-22 11:50:00,56.98,56.98,56.88,56.9,106700.0,44.9776,44.9776,44.8987,44.9144,106700.0
2011-07-22 11:55:00,56.88,56.99,56.88,56.94,54200.0,44.8987,44.9855,44.8987,44.946,54200.0
2011-07-22 12:00:00,56.93,56.95,56.86,56.9,94400.0,44.9381,44.9539,44.8829,44.9144,94400.0
2011-07-22 12:05:00,56.91,57.05,56.91,57.01,109800.0,44.9223,45.0328,44.9223,45.0013,109800.0
2011-07-22 12:10:00,57.02,57.04,56.97,57.0,175900.0,45.0092,45.0249,44.9697,44.9934,175900.0
2011-07-22 12:15:00,57.02,57.03,56.94,56.96,85200.0,45.0092,45.0171,44.946,44.9618,85200.0
2011-07-22 12:20:00,56.96,57.06,56.95,56.98,106600.0,44.9618,45.0407,44.9539,44.9776,106600.0
2011-07-22 12:25:00,56.98,57.0,56.9,56.94,101700.0,44.9776,44.9934,44.9144,44.946,101700.0
2011-07-22 12:30:00,56.94,57.01,56.93,56.97,88400.0,44.946,45.0013,44.9381,44.9697,88400.0
2011-07-22 12:35:00,56.97,56.98,56.88,56.91,79000.0,44.9697,44.9776,44.8987,44.9223,79000.0
2011-07-22 12:40:00,56.91,57.0,56.87,56.96,68600.0,44.9223,44.9934,44.8908,44.9618,68600.0
2011-07-22 12:45:00,56.95,57.0,56.93,56.99,39000.0,44.9539,44.9934,44.9381,44.9855,39000.0
2011-07-22 12:50:00,56.99,57.05,56.99,57.03,97900.0,44.9855,45.0328,44.9855,45.0171,97900.0
2011-07-22 12:55:00,57.03,57.06,56.99,57.02,103200.0,45.0171,45.0407,44.9855,45.0092,103200.0
2011-07-22 13:00:00,57.03,57.05,56.99,56.99,62400.0,45.0171,45.0328,44.9855,44.9855,62400.0
2011-07-22 13:05:00,56.99,57.01,56.96,56.99,74000.0,44.9855,45.0013,44.9618,44.9855,74000.0
2011-07-22 13:10:00,56.99,57.04,56.95,57.02,125300.0,44.9855,45.0249,44.9539,45.0092,125300.0
2011-07-22 13:15:00,57.02,57.05,57.0,57.02,58200.0,45.0092,45.0328,44.9934,45.0092,58200.0
2011-07-22 13:20:00,57.03,57.04,56.99,57.01,50700.0,45.0171,45.0249,44.9855,45.0013,50700.0
2011-07-22 13:25:00,57.01,57.07,57.0,57.06,44300.0,45.0013,45.0486,44.9934,45.0407,44300.0
2011-07-22 13:30:00,57.06,57.06,57.0,57.02,56100.0,45.0407,45.0407,44.9934,45.0092,56100.0
2011-07-22 13:35:00,57.02,57.03,57.0,57.02,54200.0,45.0092,45.0171,44.9934,45.0092,54200.0
2011-07-22 13:40:00,57.03,57.04,56.96,56.98,79900.0,45.0171,45.0249,44.9618,44.9776,79900.0
2011-07-22 13:45:00,56.98,57.0,56.94,56.94,231800.0,44.9776,44.9934,44.946,44.946,231800.0
2011-07-22 13:50:00,56.93,56.96,56.93,56.95,136900.0,44.9381,44.9618,44.9381,44.9539,136900.0
2011-07-22 13:55:00,56.95,57.01,56.95,57.01,65200.0,44.9539,45.0013,44.9539,45.0013,65200.0
2011-07-22 14:00:00,57.01,57.04,56.95,56.96,159300.0,45.0013,45.0249,44.9539,44.9618,159300.0
2011-07-22 14:05:00,56.96,56.99,56.92,56.99,137900.0,44.9618,44.9855,44.9302,44.9855,137900.0
2011-07-22 14:10:00,56.99,57.03,56.98,57.02,73200.0,44.9855,45.0171,44.9776,45.0092,73200.0
2011-07-22 14:15:00,57.02,57.07,56.99,57.06,73900.0,45.0092,45.0486,44.9855,45.0407,73900.0
2011-07-22 14:20:00,57.06,57.17,57.05,57.13,159600.0,45.0407,45.1276,45.0328,45.096,159600.0
2011-07-22 14:25:00,57.13,57.13,57.02,57.03,88400.0,45.096,45.096,45.0092,45.0171,88400.0
2011-07-22 14:30:00,57.03,57.12,57.03,57.05,120400.0,45.0171,45.0881,45.0171,45.0328,120400.0
2011-07-22 14:35:00,57.04,57.1,57.02,57.1,83700.0,45.0249,45.0723,45.0092,45.0723,83700.0
2011-07-22 14:40:00,57.09,57.1,57.05,57.06,87000.0,45.0644,45.0723,45.0328,45.0407,87000.0
2011-07-22 14:45:00,57.05,57.06,57.02,57.02,57500.0,45.0328,45.0407,45.0092,45.0092,57500.0
2011-07-22 14:50:00,57.02,57.05,57.01,57.02,58000.0,45.0092,45.0328,45.0013,45.0092,58000.0
2011-07-22 14:55:00,57.02,57.08,57.01,57.07,100100.0,45.0092,45.0565,45.0013,45.0486,100100.0
2011-07-22 15:00:00,57.08,57.15,57.05,57.13,77600.0,45.0565,45.1118,45.0328,45.096,77600.0
2011-07-22 15:05:00,57.13,57.13,57.09,57.09,73100.0,45.096,45.096,45.0644,45.0644,73100.0
2011-07-22 15:10:00,57.1,57.1,57.02,57.02,97400.0,45.0723,45.0723,45.0092,45.0092,97400.0
2011-07-22 15:15:00,57.02,57.16,57.02,57.11,115300.0,45.0092,45.1197,45.0092,45.0802,115300.0
2011-07-22 15:20:00,57.11,57.14,57.1,57.12,149600.0,45.0802,45.1039,45.0723,45.0881,149600.0
2011-07-22 15:25:00,57.13,57.17,57.11,57.16,154200.0,45.096,45.1276,45.0802,45.1197,154200.0
2011-07-22 15:30:00,57.16,57.19,57.1,57.12,147300.0,45.1197,45.1434,45.0723,45.0881,147300.0
2011-07-22 15:35:00,57.12,57.14,57.07,57.08,124300.0,45.0881,45.1039,45.0486,45.0565,124300.0
2011-07-22 15:40:00,57.08,57.1,56.99,57.0,190100.0,45.0565,45.0723,44.9855,44.9934,190100.0
2011-07-22 15:45:00,57.01,57.22,57.01,57.19,266800.0,45.0013,45.167,45.0013,45.1434,266800.0
2011-07-22 15:50:00,57.2,57.2,57.15,57.15,293300.0,45.1512,45.1512,45.1118,45.1118,293300.0
2011-07-22 15:55:00,57.16,57.2,57.08,57.17,361900.0,45.1197,45.1512,45.0565,45.1276,361900.0
2011-07-25 09:30:00,56.56,56.8,56.51,56.8,308400.0,44.6461,44.8355,44.6066,44.8355,308400.0
2011-07-25 09:35:00,56.79,56.89,56.75,56.89,186800.0,44.8276,44.9065,44.796,44.9065,186800.0
2011-07-25 09:40:00,56.89,57.05,56.85,56.96,123500.0,44.9065,45.0328,44.875,44.9618,123500.0
2011-07-25 09:45:00,56.95,57.25,56.93,57.07,181800.0,44.9539,45.1907,44.9381,45.0486,181800.0
2011-07-25 09:50:00,57.07,57.3,57.05,57.16,126600.0,45.0486,45.2302,45.0328,45.1197,126600.0
2011-07-25 09:55:00,57.15,57.38,57.1,57.3,106800.0,45.1118,45.2933,45.0723,45.2302,106800.0
2011-07-25 10:00:00,57.3,57.32,57.16,57.27,142600.0,45.2302,45.246,45.1197,45.2065,142600.0
2011-07-25 10:05:00,57.28,57.49,57.25,57.48,126600.0,45.2144,45.3802,45.1907,45.3723,126600.0
2011-07-25 10:10:00,57.48,57.48,57.32,57.37,143400.0,45.3723,45.3723,45.246,45.2854,143400.0
2011-07-25 10:15:00,57.36,57.49,57.36,57.47,131900.0,45.2775,45.3802,45.2775,45.3644,131900.0
2011-07-25 10:20:00,57.46,57.56,57.44,57.48,155500.0,45.3565,45.4354,45.3407,45.3723,155500.0
2011-07-25 10:25:00,57.49,57.55,57.25,57.28,249000.0,45.3802,45.4275,45.1907,45.2144,249000.0
2011-07-25 10:30:00,57.28,57.3,57.16,57.22,230700.0,45.2144,45.2302,45.1197,45.167,230700.0
2011-07-25 10:35:00,57.21,57.28,57.1,57.16,136800.0,45.1591,45.2144,45.0723,45.1197,136800.0
2011-07-25 10:40:00,57.16,57.42,57.15,57.32,162600.0,45.1197,45.3249,45.1118,45.246,162600.0
2011-07-25 10:45:00,57.32,57.38,57.23,57.38,110600.0,45.246,45.2933,45.1749,45.2933,110600.0
2011-07-25 10:50:00,57.37,57.38,57.22,57.23,166500.0,45.2854,45.2933,45.167,45.1749,166500.0
2011-07-25 10:55:00,57.23,57.25,57.07,57.23,123300.0,45.1749,45.1907,45.0486,45.1749,123300.0
2011-07-25 11:00:00,57.24,57.35,57.22,57.3,91800.0,45.1828,45.2697,45.167,45.2302,91800.0
2011-07-25 11:05:00,57.3,57.4,57.28,57.33,67500.0,45.2302,45.3091,45.2144,45.2539,67500.0
2011-07-25 11:10:00,57.34,57.4,57.32,57.33,66500.0,45.2618,45.3091,45.246,45.2539,66500.0
2011-07-25 11:15:00,57.33,57.48,57.32,57.44,80800.0,45.2539,45.3723,45.246,45.3407,80800.0
2011-07-25 11:20:00,57.45,57.58,57.41,57.57,137100.0,45.3486,45.4512,45.317,45.4433,137100.0
2011-07-25 11:25:00,57.57,57.64,57.52,57.56,125200.0,45.4433,45.4986,45.4038,45.4354,125200.0
2011-07-25 11:30:00,57.55,57.58,57.42,57.43,150700.0,45.4275,45.4512,45.3249,45.3328,150700.0
2011-07-25 11:35:00,57.44,57.51,57.41,57.49,147500.0,45.3407,45.3959,45.317,45.3802,147500.0
2011-07-25 11:40:00,57.48,57.58,57.44,57.57,82500.0,45.3723,45.4512,45.3407,45.4433,82500.0
2011-07-25 11:45:00,57.58,57.62,57.48,57.49,87400.0,45.4512,45.4828,45.3723,45.3802,87400.0
2011-07-25 11:50:00,57.49,57.6,57.45,57.59,91300.0,45.3802,45.467,45.3486,45.4591,91300.0
2011-07-25 11:55:00,57.59,57.6,57.5,57.53,67200.0,45.4591,45.467,45.3881,45.4117,67200.0
2011-07-25 12:00:00,57.52,57.58,57.46,57.5,72800.0,45.4038,45.4512,45.3565,45.3881,72800.0
2011-07-25 12:05:00,57.51,57.56,57.47,57.51,43000.0,45.3959,45.4354,45.3644,45.3959,43000.0
2011-07-25 12:10:00,57.51,57.55,57.47,57.5,47800.0,45.3959,45.4275,45.3644,45.3881,47800.0
2011-07-25 12:15:00,57.5,57.54,57.47,57.5,85500.0,45.3881,45.4196,45.3644,45.3881,85500.0
2011-07-25 12:20:00,57.5,57.51,57.41,57.43,108700.0,45.3881,45.3959,45.317,45.3328,108700.0
2011-07-25 12:25:00,57.42,57.48,57.39,57.42,64200.0,45.3249,45.3723,45.3012,45.3249,64200.0
2011-07-25 12:30:00,57.41,57.5,57.41,57.46,76500.0,45.317,45.3881,45.317,45.3565,76500.0
2011-07-25 12:35:00,57.45,57.52,57.43,57.47,58400.0,45.3486,45.4038,45.3328,45.3644,58400.0
2011-07-25 12:40:00,57.47,57.53,57.47,57.51,60200.0,45.3644,45.4117,45.3644,45.3959,60200.0
2011-07-25 12:45:00,57.51,57.51,57.42,57.44,167200.0,45.3959,45.3959,45.3249,45.3407,167200.0
2011-07-25 12:50:00,57.43,57.44,57.36,57.4,134700.0,45.3328,45.3407,45.2775,45.3091,134700.0
2011-07-25 12:55:00,57.4,57.48,57.39,57.43,97300.0,45.3091,45.3723,45.3012,45.3328,97300.0
2011-07-25 13:00:00,57.43,57.49,57.4,57.48,34600.0,45.3328,45.3802,45.3091,45.3723,34600.0
2011-07-25 13:05:00,57.48,57.49,57.45,57.47,73900.0,45.3723,45.3802,45.3486,45.3644,73900.0
2011-07-25 13:10:00,57.46,57.47,57.4,57.45,53500.0,45.3565,45.3644,45.3091,45.3486,53500.0
2011-07-25 13:15:00,57.45,57.48,57.42,57.48,29900.0,45.3486,45.3723,45.3249,45.3723,29900.0
2011-07-25 13:20:00,57.48,57.53,57.47,57.48,68600.0,45.3723,45.4117,45.3644,45.3723,68600.0
2011-07-25 13:25:00,57.47,57.51,57.45,57.51,50600.0,45.3644,45.3959,45.3486,45.3959,50600.0
2011-07-25 13:30:00,57.51,57.51,57.45,57.49,35700.0,45.3959,45.3959,45.3486,45.3802,35700.0
2011-07-25 13:35:00,57.49,57.51,57.45,57.46,53600.0,45.3802,45.3959,45.3486,45.3565,53600.0
2011-07-25 13:40:00,57.46,57.48,57.41,57.44,58400.0,45.3565,45.3723,45.317,45.3407,58400.0
2011-07-25 13:45:00,57.44,57.47,57.39,57.42,72800.0,45.3407,45.3644,45.3012,45.3249,72800.0
2011-07-25 13:50:00,57.41,57.52,57.4,57.52,57600.0,45.317,45.4038,45.3091,45.4038,57600.0
2011-07-25 13:55:00,57.52,57.54,57.48,57.5,50900.0,45.4038,45.4196,45.3723,45.3881,50900.0
2011-07-25 14:00:00,57.49,57.55,57.48,57.54,109100.0,45.3802,45.4275,45.3723,45.4196,109100.0
2011-07-25 14:05:00,57.54,57.57,57.5,57.57,74100.0,45.4196,45.4433,45.3881,45.4433,74100.0
2011-07-25 14:10:00,57.57,57.64,57.57,57.62,71800.0,45.4433,45.4986,45.4433,45.4828,71800.0
2011-07-25 14:15:00,57.62,57.64,57.56,57.64,55600.0,45.4828,45.4986,45.4354,45.4986,55600.0
2011-07-25 14:20:00,57.64,57.67,57.61,57.66,73100.0,45.4986,45.5222,45.4749,45.5144,73100.0
2011-07-25 14:25:00,57.66,57.77,57.66,57.72,170100.0,45.5144,45.6012,45.5144,45.5617,170100.0
2011-07-25 14:30:00,57.71,57.71,57.6,57.63,49400.0,45.5538,45.5538,45.467,45.4907,49400.0
2011-07-25 14:35:00,57.63,57.65,57.54,57.54,67600.0,45.4907,45.5065,45.4196,45.4196,67600.0
2011-07-25 14:40:00,57.55,57.61,57.52,57.52,102900.0,45.4275,45.4749,45.4038,45.4038,102900.0
2011-07-25 14:45:00,57.53,57.68,57.49,57.61,84800.0,45.4117,45.5301,45.3802,45.4749,84800.0
2011-07-25 14:50:00,57.6,57.62,57.49,57.51,85400.0,45.467,45.4828,45.3802,45.3959,85400.0
2011-07-25 14:55:00,57.49,57.61,57.48,57.57,111400.0,45.3802,45.4749,45.3723,45.4433,111400.0
2011-07-25 15:00:00,57.57,57.57,57.42,57.45,168200.0,45.4433,45.4433,45.3249,45.3486,168200.0
2011-07-25 15:05:00,57.45,57.45,57.25,57.3,185300.0,45.3486,45.3486,45.1907,45.2302,185300.0
2011-07-25 15:10:00,57.3,57.35,57.24,57.28,127800.0,45.2302,45.2697,45.1828,45.2144,127800.0
2011-07-25 15:15:00,57.27,57.51,57.26,57.47,281400.0,45.2065,45.3959,45.1986,45.3644,281400.0
2011-07-25 15:20:00,57.48,57.49,57.4,57.43,80300.0,45.3723,45.3802,45.3091,45.3328,80300.0
2011-07-25 15:25:00,57.43,57.47,57.33,57.45,195700.0,45.3328,45.3644,45.2539,45.3486,195700.0
2011-07-25 15:30:00,57.46,57.5,57.41,57.49,187900.0,45.3565,45.3881,45.317,45.3802,187900.0
2011-07-25 15:35:00,57.49,57.53,57.45,57.45,138300.0,45.3802,45.4117,45.3486,45.3486,138300.0
2011-07-25 15:40:00,57.44,57.45,57.32,57.35,224200.0,45.3407,45.3486,45.246,45.2697,224200.0
2011-07-25 15:45:00,57.35,57.35,57.27,57.3,164700.0,45.2697,45.2697,45.2065,45.2302,164700.0
2011-07-25 15:50:00,57.31,57.32,57.22,57.25,194300.0,45.2381,45.246,45.167,45.1907,194300.0
2011-07-25 15:55:00,57.25,57.3,57.22,57.28,247100.0,45.1907,45.2302,45.167,45.2144,247100.0
2011-07-26 09:30:00,57.5,57.53,57.22,57.22,240500.0,45.3881,45.4117,45.167,45.167,240500.0
2011-07-26 09:35:00,57.22,57.29,56.95,57.02,262100.0,45.167,45.2223,44.9539,45.0092,262100.0
2011-07-26 09:40:00,57.01,57.18,56.79,56.82,176000.0,45.0013,45.1355,44.8276,44.8513,176000.0
2011-07-26 09:45:00,56.82,56.94,56.49,56.51,263000.0,44.8513,44.946,44.5908,44.6066,263000.0
2011-07-26 09:50:00,56.52,56.52,56.18,56.19,419800.0,44.6145,44.6145,44.3461,44.354,419800.0
2011-07-26 09:55:00,56.19,56.38,56.1,56.18,324600.0,44.354,44.504,44.283,44.3461,324600.0
2011-07-26 10:00:00,56.18,56.47,56.17,56.4,250200.0,44.3461,44.575,44.3382,44.5198,250200.0
2011-07-26 10:05:00,56.4,56.42,56.26,56.38,194000.0,44.5198,44.5355,44.4093,44.504,194000.0
2011-07-26 10:10:00,56.37,56.5,56.34,56.46,183600.0,44.4961,44.5987,44.4724,44.5671,183600.0
2011-07-26 10:15:00,56.47,56.67,56.46,56.52,218300.0,44.575,44.7329,44.5671,44.6145,218300.0
2011-07-26 10:20:00,56.52,56.66,56.45,56.62,78400.0,44.6145,44.725,44.5592,44.6934,78400.0
2011-07-26 10:25:00,56.62,56.67,56.51,56.65,89600.0,44.6934,44.7329,44.6066,44.7171,89600.0
2011-07-26 10:30:00,56.65,56.74,56.58,56.71,196700.0,44.7171,44.7881,44.6618,44.7645,196700.0
2011-07-26 10:35:00,56.72,56.82,56.66,56.78,131300.0,44.7724,44.8513,44.725,44.8197,131300.0
2011-07-26 10:40:00,56.78,56.79,56.65,56.76,135300.0,44.8197,44.8276,44.7171,44.8039,135300.0
2011-07-26 10:45:00,56.75,56.84,56.73,56.76,75500.0,44.796,44.8671,44.7802,44.8039,75500.0
2011-07-26 10:50:00,56.77,56.91,56.76,56.83,150700.0,44.8118,44.9223,44.8039,44.8592,150700.0
2011-07-26 10:55:00,56.84,56.95,56.81,56.92,149700.0,44.8671,44.9539,44.8434,44.9302,149700.0
2011-07-26 11:00:00,56.91,57.05,56.87,57.01,212600.0,44.9223,45.0328,44.8908,45.0013,212600.0
2011-07-26 11:05:00,57.01,57.12,56.99,57.05,265200.0,45.0013,45.0881,44.9855,45.0328,265200.0
2011-07-26 11:10:00,57.05,57.06,56.88,56.9,127100.0,45.0328,45.0407,44.8987,44.9144,127100.0
2011-07-26 11:15:00,56.89,56.94,56.8,56.85,91400.0,44.9065,44.946,44.8355,44.875,91400.0
2011-07-26 11:20:00,56.86,56.94,56.8,56.85,79000.0,44.8829,44.946,44.8355,44.875,79000.0
2011-07-26 11:25:00,56.84,56.93,56.83,56.87,77300.0,44.8671,44.9381,44.8592,44.8908,77300.0
2011-07-26 11:30:00,56.86,56.98,56.84,56.87,96800.0,44.8829,44.9776,44.8671,44.8908,96800.0
2011-07-26 11:35:00,56.86,56.86,56.57,56.68,194500.0,44.8829,44.8829,44.654,44.7408,194500.0
2011-07-26 11:40:00,56.67,56.68,56.55,56.66,87200.0,44.7329,44.7408,44.6382,44.725,87200.0
2011-07-26 11:45:00,56.66,56.66,56.39,56.44,163300.0,44.725,44.725,44.5119,44.5513,163300.0
2011-07-26 11:50:00,56.45,56.48,56.31,56.35,158600.0,44.5592,44.5829,44.4487,44.4803,158600.0
2011-07-26 11:55:00,56.36,56.52,56.36,56.52,78600.0,44.4882,44.6145,44.4882,44.6145,78600.0
2011-07-26 12:00:00,56.53,56.61,56.46,56.55,70000.0,44.6224,44.6855,44.5671,44.6382,70000.0
2011-07-26 12:05:00,56.55,56.61,56.48,56.48,118700.0,44.6382,44.6855,44.5829,44.5829,118700.0
2011-07-26 12:10:00,56.48,56.72,56.46,56.71,96000.0,44.5829,44.7724,44.5671,44.7645,96000.0
2011-07-26 12:15:00,56.72,56.89,56.71,56.87,212600.0,44.7724,44.9065,44.7645,44.8908,212600.0
2011-07-26 12:20:00,56.87,56.91,56.84,56.89,88100.0,44.8908,44.9223,44.8671,44.9065,88100.0
2011-07-26 12:25:00,56.9,56.91,56.82,56.83,46600.0,44.9144,44.9223,44.8513,44.8592,46600.0
2011-07-26 12:30:00,56.83,56.87,56.77,56.83,87900.0,44.8592,44.8908,44.8118,44.8592,87900.0
2011-07-26 12:35:00,56.83,56.83,56.73,56.79,40200.0,44.8592,44.8592,44.7802,44.8276,40200.0
2011-07-26 12:40:00,56.79,56.87,56.79,56.86,40900.0,44.8276,44.8908,44.8276,44.8829,40900.0
2011-07-26 12:45:00,56.86,56.86,56.63,56.64,103500.0,44.8829,44.8829,44.7013,44.7092,103500.0
2011-07-26 12:50:00,56.64,56.7,56.64,56.68,19900.0,44.7092,44.7566,44.7092,44.7408,19900.0
2011-07-26 12:55:00,56.68,56.69,56.58,56.6,106600.0,44.7408,44.7487,44.6618,44.6776,106600.0
2011-07-26 13:00:00,56.6,56.73,56.59,56.64,189900.0,44.6776,44.7802,44.6697,44.7092,189900.0
2011-07-26 13:05:00,56.63,56.73,56.6,56.71,42000.0,44.7013,44.7802,44.6776,44.7645,42000.0
2011-07-26 13:10:00,56.71,56.71,56.6,56.7,58500.0,44.7645,44.7645,44.6776,44.7566,58500.0
2011-07-26 13:15:00,56.7,56.74,56.64,56.68,29600.0,44.7566,44.7881,44.7092,44.7408,29600.0
2011-07-26 13:20:00,56.68,56.68,56.62,56.66,38600.0,44.7408,44.7408,44.6934,44.725,38600.0
2011-07-26 13:25:00,56.65,56.7,56.65,56.69,53200.0,44.7171,44.7566,44.7171,44.7487,53200.0
2011-07-26 13:30:00,56.69,56.69,56.65,56.65,28400.0,44.7487,44.7487,44.7171,44.7171,28400.0
2011-07-26 13:35:00,56.65,56.66,56.4,56.48,203000.0,44.7171,44.725,44.5198,44.5829,203000.0
2011-07-26 13:40:00,56.47,56.52,56.47,56.5,51600.0,44.575,44.6145,44.575,44.5987,51600.0
2011-07-26 13:45:00,56.49,56.51,56.41,56.51,38100.0,44.5908,44.6066,44.5277,44.6066,38100.0
2011-07-26 13:50:00,56.51,56.64,56.51,56.59,56600.0,44.6066,44.7092,44.6066,44.6697,56600.0
2011-07-26 13:55:00,56.59,56.64,56.57,56.63,27400.0,44.6697,44.7092,44.654,44.7013,27400.0
2011-07-26 14:00:00,56.63,56.74,56.61,56.66,69000.0,44.7013,44.7881,44.6855,44.725,69000.0
2011-07-26 14:05:00,56.65,56.68,56.61,56.66,39900.0,44.7171,44.7408,44.6855,44.725,39900.0
2011-07-26 14:10:00,56.66,56.82,56.66,56.79,81700.0,44.725,44.8513,44.725,44.8276,81700.0
2011-07-26 14:15:00,56.79,56.85,56.74,56.85,71900.0,44.8276,44.875,44.7881,44.875,71900.0
2011-07-26 14:20:00,56.84,56.87,56.74,56.75,105100.0,44.8671,44.8908,44.7881,44.796,105100.0
2011-07-26 14:25:00,56.74,56.8,56.74,56.79,47700.0,44.7881,44.8355,44.7881,44.8276,47700.0
2011-07-26 14:30:00,56.79,56.82,56.75,56.79,143400.0,44.8276,44.8513,44.796,44.8276,143400.0
2011-07-26 14:35:00,56.79,56.79,56.72,56.72,110100.0,44.8276,44.8276,44.7724,44.7724,110100.0
2011-07-26 14:40:00,56.71,56.75,56.66,56.69,107200.0,44.7645,44.796,44.725,44.7487,107200.0
2011-07-26 14:45:00,56.68,56.72,56.67,56.68,61000.0,44.7408,44.7724,44.7329,44.7408,61000.0
2011-07-26 14:50:00,56.68,56.79,56.67,56.73,90300.0,44.7408,44.8276,44.7329,44.7802,90300.0
2011-07-26 14:55:00,56.72,56.76,56.65,56.66,87200.0,44.7724,44.8039,44.7171,44.725,87200.0
2011-07-26 15:00:00,56.66,56.72,56.58,56.71,98800.0,44.725,44.7724,44.6618,44.7645,98800.0
2011-07-26 15:05:00,56.71,56.71,56.61,56.65,76700.0,44.7645,44.7645,44.6855,44.7171,76700.0
2011-07-26 15:10:00,56.64,56.75,56.64,56.68,91500.0,44.7092,44.796,44.7092,44.7408,91500.0
2011-07-26 15:15:00,56.68,56.69,56.58,56.66,86900.0,44.7408,44.7487,44.6618,44.725,86900.0
2011-07-26 15:20:00,56.67,56.7,56.58,56.59,82300.0,44.7329,44.7566,44.6618,44.6697,82300.0
2011-07-26 15:25:00,56.6,56.64,56.59,56.59,90600.0,44.6776,44.7092,44.6697,44.6697,90600.0
2011-07-26 15:30:00,56.6,56.63,56.54,56.55,136900.0,44.6776,44.7013,44.6303,44.6382,136900.0
2011-07-26 15:35:00,56.55,56.65,56.54,56.6,150800.0,44.6382,44.7171,44.6303,44.6776,150800.0
2011-07-26 15:40:00,56.56,56.58,56.48,56.52,147600.0,44.6461,44.6618,44.5829,44.6145,147600.0
2011-07-26 15:45:00,56.53,56.55,56.46,56.46,259000.0,44.6224,44.6382,44.5671,44.5671,259000.0
2011-07-26 15:50:00,56.46,56.46,56.31,56.4,358100.0,44.5671,44.5671,44.4487,44.5198,358100.0
2011-07-26 15:55:00,56.4,56.55,56.4,56.55,322100.0,44.5198,44.6382,44.5198,44.6382,322100.0
2011-07-27 09:30:00,56.06,56.3,56.0,56.14,244700.0,44.2514,44.4408,44.204,44.3145,244700.0
2011-07-27 09:35:00,56.15,56.57,56.13,56.38,155400.0,44.3224,44.654,44.3066,44.504,155400.0
2011-07-27 09:40:00,56.37,56.54,56.27,56.43,160100.0,44.4961,44.6303,44.4171,44.5434,160100.0
2011-07-27 09:45:00,56.42,56.7,56.3,56.59,144200.0,44.5355,44.7566,44.4408,44.6697,144200.0
2011-07-27 09:50:00,56.59,56.65,56.46,56.47,181800.0,44.6697,44.7171,44.5671,44.575,181800.0
2011-07-27 09:55:00,56.47,56.48,56.32,56.35,335800.0,44.575,44.5829,44.4566,44.4803,335800.0
2011-07-27 10:00:00,56.35,56.43,56.23,56.26,291400.0,44.4803,44.5434,44.3856,44.4093,291400.0
2011-07-27 10:05:00,56.26,56.29,56.12,56.12,294200.0,44.4093,44.4329,44.2987,44.2987,294200.0
2011-07-27 10:10:00,56.12,56.12,55.9,55.98,256200.0,44.2987,44.2987,44.1251,44.1882,256200.0
2011-07-27 10:15:00,55.98,55.99,55.67,55.67,193700.0,44.1882,44.1961,43.9435,43.9435,193700.0
2011-07-27 10:20:00,55.67,55.75,55.45,55.45,180000.0,43.9435,44.0067,43.7699,43.7699,180000.0
2011-07-27 10:25:00,55.46,55.71,55.43,55.57,197600.0,43.7778,43.9751,43.7541,43.8646,197600.0
2011-07-27 10:30:00,55.56,55.56,55.2,55.38,407600.0,43.8567,43.8567,43.5725,43.7146,407600.0
2011-07-27 10:35:00,55.39,55.54,55.36,55.5,140300.0,43.7225,43.8409,43.6988,43.8093,140300.0
2011-07-27 10:40:00,55.5,55.55,55.35,55.44,130200.0,43.8093,43.8488,43.6909,43.762,130200.0
2011-07-27 10:45:00,55.44,55.45,55.28,55.35,118700.0,43.762,43.7699,43.6357,43.6909,118700.0
2011-07-27 10:50:00,55.34,55.69,55.32,55.61,161800.0,43.683,43.9593,43.6673,43.8962,161800.0
2011-07-27 10:55:00,55.6,55.71,55.6,55.65,85100.0,43.8883,43.9751,43.8883,43.9277,85100.0
2011-07-27 11:00:00,55.65,55.76,55.61,55.73,198900.0,43.9277,44.0146,43.8962,43.9909,198900.0
2011-07-27 11:05:00,55.74,55.91,55.74,55.78,127100.0,43.9988,44.133,43.9988,44.0304,127100.0
2011-07-27 11:10:00,55.78,55.84,55.73,55.83,104900.0,44.0304,44.0777,43.9909,44.0698,104900.0
2011-07-27 11:15:00,55.82,56.07,55.81,55.97,157000.0,44.0619,44.2593,44.054,44.1803,157000.0
2011-07-27 11:20:00,55.97,56.0,55.86,55.87,73800.0,44.1803,44.204,44.0935,44.1014,73800.0
2011-07-27 11:25:00,55.87,56.02,55.87,55.95,95800.0,44.1014,44.2198,44.1014,44.1645,95800.0
2011-07-27 11:30:00,55.95,56.03,55.87,55.87,150900.0,44.1645,44.2277,44.1014,44.1014,150900.0
2011-07-27 11:35:00,55.87,55.89,55.76,55.83,154900.0,44.1014,44.1172,44.0146,44.0698,154900.0
2011-07-27 11:40:00,55.84,55.98,55.84,55.93,114300.0,44.0777,44.1882,44.0777,44.1488,114300.0
2011-07-27 11:45:00,55.92,55.92,55.76,55.85,50300.0,44.1409,44.1409,44.0146,44.0856,50300.0
2011-07-27 11:50:00,55.84,55.85,55.71,55.81,126500.0,44.0777,44.0856,43.9751,44.054,126500.0
2011-07-27 11:55:00,55.81,55.82,55.65,55.7,60500.0,44.054,44.0619,43.9277,43.9672,60500.0
2011-07-27 12:00:00,55.7,55.82,55.67,55.76,58200.0,43.9672,44.0619,43.9435,44.0146,58200.0
2011-07-27 12:05:00,55.76,55.77,55.63,55.64,74400.0,44.0146,44.0225,43.912,43.9198,74400.0
2011-07-27 12:10:00,55.63,55.95,55.63,55.89,149400.0,43.912,44.1645,43.912,44.1172,149400.0
2011-07-27 12:15:00,55.89,55.96,55.83,55.89,165600.0,44.1172,44.1724,44.0698,44.1172,165600.0
2011-07-27 12:20:00,55.89,55.97,55.78,55.82,116800.0,44.1172,44.1803,44.0304,44.0619,116800.0
2011-07-27 12:25:00,55.82,55.86,55.72,55.75,187900.0,44.0619,44.0935,43.983,44.0067,187900.0
2011-07-27 12:30:00,55.76,55.81,55.57,55.59,77900.0,44.0146,44.054,43.8646,43.8804,77900.0
2011-07-27 12:35:00,55.59,55.61,55.5,55.51,124900.0,43.8804,43.8962,43.8093,43.8172,124900.0
2011-07-27 12:40:00,55.51,55.62,55.46,55.55,113000.0,43.8172,43.9041,43.7778,43.8488,113000.0
2011-07-27 12:45:00,55.55,55.62,55.47,55.49,67300.0,43.8488,43.9041,43.7857,43.8014,67300.0
2011-07-27 12:50:00,55.5,55.62,55.47,55.59,53100.0,43.8093,43.9041,43.7857,43.8804,53100.0
2011-07-27 12:55:00,55.59,55.59,55.45,55.49,72800.0,43.8804,43.8804,43.7699,43.8014,72800.0
2011-07-27 13:00:00,55.49,55.55,55.43,55.5,66800.0,43.8014,43.8488,43.7541,43.8093,66800.0
2011-07-27 13:05:00,55.5,55.66,55.45,55.63,58000.0,43.8093,43.9356,43.7699,43.912,58000.0
2011-07-27 13:10:00,55.64,55.66,55.57,55.57,34500.0,43.9198,43.9356,43.8646,43.8646,34500.0
2011-07-27 13:15:00,55.58,55.6,55.5,55.59,36500.0,43.8725,43.8883,43.8093,43.8804,36500.0
2011-07-27 13:20:00,55.58,55.59,55.48,55.5,41400.0,43.8725,43.8804,43.7936,43.8093,41400.0
2011-07-27 13:25:00,55.51,55.57,55.45,55.47,31800.0,43.8172,43.8646,43.7699,43.7857,31800.0
2011-07-27 13:30:00,55.46,55.51,55.46,55.47,45200.0,43.7778,43.8172,43.7778,43.7857,45200.0
2011-07-27 13:35:00,55.47,55.47,55.4,55.45,78600.0,43.7857,43.7857,43.7304,43.7699,78600.0
2011-07-27 13:40:00,55.45,55.63,55.44,55.61,61700.0,43.7699,43.912,43.762,43.8962,61700.0
2011-07-27 13:45:00,55.6,55.66,55.59,55.6,59600.0,43.8883,43.9356,43.8804,43.8883,59600.0
2011-07-27 13:50:00,55.59,55.65,55.59,55.64,39000.0,43.8804,43.9277,43.8804,43.9198,39000.0
2011-07-27 13:55:00,55.64,55.67,55.61,55.65,67300.0,43.9198,43.9435,43.8962,43.9277,67300.0
2011-07-27 14:00:00,55.65,55.65,55.51,55.6,87300.0,43.9277,43.9277,43.8172,43.8883,87300.0
2011-07-27 14:05:00,55.6,55.65,55.52,55.56,58300.0,43.8883,43.9277,43.8251,43.8567,58300.0
2011-07-27 14:10:00,55.57,55.61,55.5,55.58,57000.0,43.8646,43.8962,43.8093,43.8725,57000.0
2011-07-27 14:15:00,55.57,55.59,55.52,55.54,46300.0,43.8646,43.8804,43.8251,43.8409,46300.0
2011-07-27 14:20:00,55.55,55.6,55.54,55.57,47700.0,43.8488,43.8883,43.8409,43.8646,47700.0
2011-07-27 14:25:00,55.56,55.58,55.4,55.42,105500.0,43.8567,43.8725,43.7304,43.7462,105500.0
2011-07-27 14:30:00,55.41,55.41,55.28,55.33,133900.0,43.7383,43.7383,43.6357,43.6751,133900.0
2011-07-27 14:35:00,55.32,55.34,55.12,55.33,152900.0,43.6673,43.683,43.5094,43.6751,152900.0
2011-07-27 14:40:00,55.32,55.33,55.1,55.15,120200.0,43.6673,43.6751,43.4936,43.5331,120200.0
2011-07-27 14:45:00,55.14,55.21,55.14,55.17,100100.0,43.5252,43.5804,43.5252,43.5489,100100.0
2011-07-27 14:50:00,55.16,55.22,55.08,55.13,119100.0,43.541,43.5883,43.4778,43.5173,119100.0
2011-07-27 14:55:00,55.14,55.24,55.11,55.23,158400.0,43.5252,43.6041,43.5015,43.5962,158400.0
2011-07-27 15:00:00,55.23,55.36,55.22,55.36,137700.0,43.5962,43.6988,43.5883,43.6988,137700.0
2011-07-27 15:05:00,55.36,55.37,55.21,55.28,139000.0,43.6988,43.7067,43.5804,43.6357,139000.0
2011-07-27 15:10:00,55.28,55.3,55.09,55.1,128400.0,43.6357,43.6515,43.4857,43.4936,128400.0
2011-07-27 15:15:00,55.09,55.15,54.96,55.05,212200.0,43.4857,43.5331,43.3831,43.4541,212200.0
2011-07-27 15:20:00,55.05,55.08,54.9,54.99,189200.0,43.4541,43.4778,43.3357,43.4068,189200.0
2011-07-27 15:25:00,54.99,55.19,54.97,55.19,154900.0,43.4068,43.5646,43.391,43.5646,154900.0
2011-07-27 15:30:00,55.19,55.27,55.17,55.18,136400.0,43.5646,43.6278,43.5489,43.5567,136400.0
2011-07-27 15:35:00,55.18,55.21,55.06,55.17,132900.0,43.5567,43.5804,43.462,43.5489,132900.0
2011-07-27 15:40:00,55.17,55.18,55.07,55.11,296100.0,43.5489,43.5567,43.4699,43.5015,296100.0
2011-07-27 15:45:00,55.1,55.1,54.97,55.01,269400.0,43.4936,43.4936,43.391,43.4226,269400.0
2011-07-27 15:50:00,55.0,55.11,54.9,55.04,433900.0,43.4147,43.5015,43.3357,43.4462,433900.0
2011-07-27 15:55:00,55.05,55.09,55.01,55.03,386500.0,43.4541,43.4857,43.4226,43.4383,386500.0
2011-07-28 09:30:00,55.12,55.69,55.01,55.65,204400.0,43.5094,43.9593,43.4226,43.9277,204400.0
2011-07-28 09:35:00,55.65,55.66,55.28,55.36,145900.0,43.9277,43.9356,43.6357,43.6988,145900.0
2011-07-28 09:40:00,55.36,55.42,55.22,55.26,205100.0,43.6988,43.7462,43.5883,43.6199,205100.0
2011-07-28 09:45:00,55.26,55.27,55.03,55.06,215400.0,43.6199,43.6278,43.4383,43.462,215400.0
2011-07-28 09:50:00,55.06,55.54,55.05,55.46,244800.0,43.462,43.8409,43.4541,43.7778,244800.0
2011-07-28 09:55:00,55.45,55.6,55.36,55.59,177300.0,43.7699,43.8883,43.6988,43.8804,177300.0
2011-07-28 10:00:00,55.56,55.65,55.3,55.54,229300.0,43.8567,43.9277,43.6515,43.8409,229300.0
2011-07-28 10:05:00,55.52,55.67,55.52,55.66,216200.0,43.8251,43.9435,43.8251,43.9356,216200.0
2011-07-28 10:10:00,55.66,55.88,55.66,55.83,175100.0,43.9356,44.1093,43.9356,44.0698,175100.0
2011-07-28 10:15:00,55.84,55.99,55.81,55.96,158900.0,44.0777,44.1961,44.054,44.1724,158900.0
2011-07-28 10:20:00,55.96,55.96,55.51,55.52,231100.0,44.1724,44.1724,43.8172,43.8251,231100.0
2011-07-28 10:25:00,55.52,55.7,55.4,55.48,278000.0,43.8251,43.9672,43.7304,43.7936,278000.0
2011-07-28 10:30:00,55.48,55.5,55.33,55.35,177900.0,43.7936,43.8093,43.6751,43.6909,177900.0
2011-07-28 10:35:00,55.35,55.54,55.24,55.54,148900.0,43.6909,43.8409,43.6041,43.8409,148900.0
2011-07-28 10:40:00,55.54,55.6,55.47,55.54,73300.0,43.8409,43.8883,43.7857,43.8409,73300.0
2011-07-28 10:45:00,55.54,55.63,55.53,55.63,90700.0,43.8409,43.912,43.833,43.912,90700.0
2011-07-28 10:50:00,55.63,55.65,55.53,55.56,84300.0,43.912,43.9277,43.833,43.8567,84300.0
2011-07-28 10:55:00,55.56,55.58,55.43,55.55,121000.0,43.8567,43.8725,43.7541,43.8488,121000.0
2011-07-28 11:00:00,55.55,55.63,55.48,55.57,106200.0,43.8488,43.912,43.7936,43.8646,106200.0
2011-07-28 11:05:00,55.57,55.65,55.48,55.61,77100.0,43.8646,43.9277,43.7936,43.8962,77100.0
2011-07-28 11:10:00,55.62,55.76,55.57,55.76,105100.0,43.9041,44.0146,43.8646,44.0146,105100.0
2011-07-28 11:15:00,55.76,55.85,55.67,55.84,78600.0,44.0146,44.0856,43.9435,44.0777,78600.0
2011-07-28 11:20:00,55.85,56.09,55.83,55.94,152400.0,44.0856,44.2751,44.0698,44.1567,152400.0
2011-07-28 11:25:00,55.94,56.09,55.92,55.97,61400.0,44.1567,44.2751,44.1409,44.1803,61400.0
2011-07-28 11:30:00,55.98,56.04,55.91,56.03,74500.0,44.1882,44.2356,44.133,44.2277,74500.0
2011-07-28 11:35:00,56.04,56.07,55.94,56.06,168100.0,44.2356,44.2593,44.1567,44.2514,168100.0
2011-07-28 11:40:00,56.06,56.24,56.06,56.18,148700.0,44.2514,44.3935,44.2514,44.3461,148700.0
2011-07-28 11:45:00,56.2,56.22,56.03,56.06,73600.0,44.3619,44.3777,44.2277,44.2514,73600.0
2011-07-28 11:50:00,56.05,56.08,56.0,56.05,113100.0,44.2435,44.2672,44.204,44.2435,113100.0
2011-07-28 11:55:00,56.05,56.08,55.98,56.05,75800.0,44.2435,44.2672,44.1882,44.2435,75800.0
2011-07-28 12:00:00,56.05,56.09,55.96,55.98,46900.0,44.2435,44.2751,44.1724,44.1882,46900.0
2011-07-28 12:05:00,56.0,56.01,55.96,56.0,55100.0,44.204,44.2119,44.1724,44.204,55100.0
2011-07-28 12:10:00,56.01,56.01,55.85,55.88,147000.0,44.2119,44.2119,44.0856,44.1093,147000.0
2011-07-28 12:15:00,55.86,55.87,55.72,55.74,88600.0,44.0935,44.1014,43.983,43.9988,88600.0
2011-07-28 12:20:00,55.73,55.78,55.7,55.78,135200.0,43.9909,44.0304,43.9672,44.0304,135200.0
2011-07-28 12:25:00,55.76,55.79,55.67,55.7,64500.0,44.0146,44.0383,43.9435,43.9672,64500.0
2011-07-28 12:30:00,55.71,55.79,55.7,55.73,62300.0,43.9751,44.0383,43.9672,43.9909,62300.0
2011-07-28 12:35:00,55.73,55.74,55.58,55.63,106300.0,43.9909,43.9988,43.8725,43.912,106300.0
2011-07-28 12:40:00,55.61,55.68,55.56,55.59,93300.0,43.8962,43.9514,43.8567,43.8804,93300.0
2011-07-28 12:45:00,55.6,55.65,55.54,55.64,46500.0,43.8883,43.9277,43.8409,43.9198,46500.0
2011-07-28 12:50:00,55.65,55.69,55.57,55.69,160100.0,43.9277,43.9593,43.8646,43.9593,160100.0
2011-07-28 12:55:00,55.7,55.84,55.68,55.84,94900.0,43.9672,44.0777,43.9514,44.0777,94900.0
2011-07-28 13:00:00,55.84,55.88,55.75,55.86,122100.0,44.0777,44.1093,44.0067,44.0935,122100.0
2011-07-28 13:05:00,55.85,55.91,55.84,55.85,109000.0,44.0856,44.133,44.0777,44.0856,109000.0
2011-07-28 13:10:00,55.84,55.96,55.82,55.84,117100.0,44.0777,44.1724,44.0619,44.0777,117100.0
2011-07-28 13:15:00,55.83,55.89,55.77,55.84,90900.0,44.0698,44.1172,44.0225,44.0777,90900.0
2011-07-28 13:20:00,55.84,55.84,55.62,55.64,88700.0,44.0777,44.0777,43.9041,43.9198,88700.0
2011-07-28 13:25:00,55.65,55.69,55.54,55.58,139700.0,43.9277,43.9593,43.8409,43.8725,139700.0
2011-07-28 13:30:00,55.58,55.61,55.49,55.49,83100.0,43.8725,43.8962,43.8014,43.8014,83100.0
2011-07-28 13:35:00,55.49,55.58,55.49,55.57,143300.0,43.8014,43.8725,43.8014,43.8646,143300.0
2011-07-28 13:40:00,55.58,55.66,55.55,55.59,83200.0,43.8725,43.9356,43.8488,43.8804,83200.0
2011-07-28 13:45:00,55.59,55.63,55.5,55.56,67000.0,43.8804,43.912,43.8093,43.8567,67000.0
2011-07-28 13:50:00,55.56,55.61,55.45,55.45,74400.0,43.8567,43.8962,43.7699,43.7699,74400.0
2011-07-28 13:55:00,55.44,55.53,55.42,55.5,64000.0,43.762,43.833,43.7462,43.8093,64000.0
2011-07-28 14:00:00,55.5,55.55,55.49,55.51,46800.0,43.8093,43.8488,43.8014,43.8172,46800.0
2011-07-28 14:05:00,55.5,55.5,55.38,55.4,84200.0,43.8093,43.8093,43.7146,43.7304,84200.0
2011-07-28 14:10:00,55.41,55.43,55.32,55.37,128400.0,43.7383,43.7541,43.6673,43.7067,128400.0
2011-07-28 14:15:00,55.37,55.49,55.37,55.41,73000.0,43.7067,43.8014,43.7067,43.7383,73000.0
2011-07-28 14:20:00,55.41,55.44,55.34,55.35,56900.0,43.7383,43.762,43.683,43.6909,56900.0
2011-07-28 14:25:00,55.34,55.34,55.22,55.26,123700.0,43.683,43.683,43.5883,43.6199,123700.0
2011-07-28 14:30:00,55.26,55.36,55.23,55.32,99600.0,43.6199,43.6988,43.5962,43.6673,99600.0
2011-07-28 14:35:00,55.32,55.33,55.18,55.19,81600.0,43.6673,43.6751,43.5567,43.5646,81600.0
2011-07-28 14:40:00,55.18,55.34,55.18,55.29,187200.0,43.5567,43.683,43.5567,43.6436,187200.0
2011-07-28 14:45:00,55.3,55.31,55.15,55.16,204700.0,43.6515,43.6594,43.5331,43.541,204700.0
2011-07-28 14:50:00,55.16,55.3,55.14,55.29,171800.0,43.541,43.6515,43.5252,43.6436,171800.0
2011-07-28 14:55:00,55.29,55.32,55.21,55.26,68100.0,43.6436,43.6673,43.5804,43.6199,68100.0
2011-07-28 15:00:00,55.27,55.29,55.21,55.23,57100.0,43.6278,43.6436,43.5804,43.5962,57100.0
2011-07-28 15:05:00,55.23,55.37,55.2,55.36,162000.0,43.5962,43.7067,43.5725,43.6988,162000.0
2011-07-28 15:10:00,55.36,55.39,55.3,55.33,101300.0,43.6988,43.7225,43.6515,43.6751,101300.0
2011-07-28 15:15:00,55.34,55.36,55.25,55.29,97400.0,43.683,43.6988,43.612,43.6436,97400.0
2011-07-28 15:20:00,55.29,55.29,55.15,55.15,140200.0,43.6436,43.6436,43.5331,43.5331,140200.0
2011-07-28 15:25:00,55.15,55.21,55.0,55.01,252800.0,43.5331,43.5804,43.4147,43.4226,252800.0
2011-07-28 15:30:00,55.01,55.12,55.01,55.02,138700.0,43.4226,43.5094,43.4226,43.4304,138700.0
2011-07-28 15:35:00,55.01,55.15,55.01,55.06,116900.0,43.4226,43.5331,43.4226,43.462,116900.0
2011-07-28 15:40:00,55.06,55.1,54.95,54.96,259200.0,43.462,43.4936,43.3752,43.3831,259200.0
2011-07-28 15:45:00,54.96,55.1,54.96,55.05,356100.0,43.3831,43.4936,43.3831,43.4541,356100.0
2011-07-28 15:50:00,55.05,55.07,54.94,55.01,332600.0,43.4541,43.4699,43.3673,43.4226,332600.0
2011-07-28 15:55:00,55.02,55.02,54.86,54.9,583100.0,43.4304,43.4304,43.3042,43.3357,583100.0
2011-07-29 09:30:00,53.97,54.0,53.55,54.0,400700.0,42.6016,42.6253,42.2701,42.6253,400700.0
2011-07-29 09:35:00,53.98,54.01,53.86,53.99,226600.0,42.6095,42.6332,42.5148,42.6174,226600.0
2011-07-29 09:40:00,53.98,54.24,53.85,53.92,208100.0,42.6095,42.8147,42.5069,42.5622,208100.0
2011-07-29 09:45:00,53.91,54.2,53.82,54.13,217300.0,42.5543,42.7832,42.4832,42.7279,217300.0
2011-07-29 09:50:00,54.11,54.23,54.07,54.13,106600.0,42.7121,42.8069,42.6806,42.7279,106600.0
2011-07-29 09:55:00,54.12,54.44,54.12,54.29,170100.0,42.72,42.9726,42.72,42.8542,170100.0
2011-07-29 10:00:00,54.29,54.4,54.24,54.4,192700.0,42.8542,42.941,42.8147,42.941,192700.0
2011-07-29 10:05:00,54.4,54.68,54.39,54.57,176600.0,42.941,43.1621,42.9332,43.0752,176600.0
2011-07-29 10:10:00,54.54,54.55,54.36,54.44,95000.0,43.0516,43.0594,42.9095,42.9726,95000.0
2011-07-29 10:15:00,54.44,54.52,54.13,54.31,120400.0,42.9726,43.0358,42.7279,42.87,120400.0
2011-07-29 10:20:00,54.32,54.53,54.27,54.44,95800.0,42.8779,43.0437,42.8384,42.9726,95800.0
2011-07-29 10:25:00,54.44,54.45,54.26,54.41,94500.0,42.9726,42.9805,42.8305,42.9489,94500.0
2011-07-29 10:30:00,54.41,54.52,54.32,54.44,141100.0,42.9489,43.0358,42.8779,42.9726,141100.0
2011-07-29 10:35:00,54.45,54.49,54.24,54.28,153600.0,42.9805,43.0121,42.8147,42.8463,153600.0
2011-07-29 10:40:00,54.28,54.3,54.11,54.19,151100.0,42.8463,42.8621,42.7121,42.7753,151100.0
2011-07-29 10:45:00,54.2,54.3,54.01,54.3,146900.0,42.7832,42.8621,42.6332,42.8621,146900.0
2011-07-29 10:50:00,54.29,54.65,54.29,54.65,189900.0,42.8542,43.1384,42.8542,43.1384,189900.0
2011-07-29 10:55:00,54.65,54.8,54.56,54.66,109400.0,43.1384,43.2568,43.0673,43.1463,109400.0
2011-07-29 11:00:00,54.66,54.69,54.54,54.59,86800.0,43.1463,43.17,43.0516,43.091,86800.0
2011-07-29 11:05:00,54.6,54.92,54.59,54.81,133500.0,43.0989,43.3515,43.091,43.2647,133500.0
2011-07-29 11:10:00,54.82,54.93,54.72,54.73,83100.0,43.2726,43.3594,43.1936,43.2015,83100.0
2011-07-29 11:15:00,54.74,55.08,54.74,55.06,113400.0,43.2094,43.4778,43.2094,43.462,113400.0
2011-07-29 11:20:00,55.04,55.06,54.92,54.99,67100.0,43.4462,43.462,43.3515,43.4068,67100.0
2011-07-29 11:25:00,54.99,55.07,54.83,54.83,96300.0,43.4068,43.4699,43.2805,43.2805,96300.0
2011-07-29 11:30:00,54.84,54.87,54.69,54.8,97900.0,43.2884,43.312,43.17,43.2568,97900.0
2011-07-29 11:35:00,54.79,54.87,54.74,54.74,42900.0,43.2489,43.312,43.2094,43.2094,42900.0
2011-07-29 11:40:00,54.74,54.87,54.71,54.8,62200.0,43.2094,43.312,43.1857,43.2568,62200.0
2011-07-29 11:45:00,54.79,54.8,54.6,54.65,54100.0,43.2489,43.2568,43.0989,43.1384,54100.0
2011-07-29 11:50:00,54.64,54.74,54.6,54.66,66700.0,43.1305,43.2094,43.0989,43.1463,66700.0
2011-07-29 11:55:00,54.66,54.76,54.64,54.72,39500.0,43.1463,43.2252,43.1305,43.1936,39500.0
2011-07-29 12:00:00,54.72,54.76,54.53,54.59,91400.0,43.1936,43.2252,43.0437,43.091,91400.0
2011-07-29 12:05:00,54.58,54.67,54.49,54.67,75800.0,43.0831,43.1542,43.0121,43.1542,75800.0
2011-07-29 12:10:00,54.68,54.69,54.47,54.51,67700.0,43.1621,43.17,42.9963,43.0279,67700.0
2011-07-29 12:15:00,54.5,54.57,54.46,54.55,62700.0,43.02,43.0752,42.9884,43.0594,62700.0
2011-07-29 12:20:00,54.53,54.6,54.45,54.6,87500.0,43.0437,43.0989,42.9805,43.0989,87500.0
2011-07-29 12:25:00,54.59,54.68,54.53,54.56,51400.0,43.091,43.1621,43.0437,43.0673,51400.0
2011-07-29 12:30:00,54.56,54.63,54.48,54.52,59400.0,43.0673,43.1226,43.0042,43.0358,59400.0
2011-07-29 12:35:00,54.52,54.69,54.52,54.63,60000.0,43.0358,43.17,43.0358,43.1226,60000.0
2011-07-29 12:40:00,54.64,54.73,54.61,54.71,41300.0,43.1305,43.2015,43.1068,43.1857,41300.0
2011-07-29 12:45:00,54.71,54.71,54.54,54.56,35200.0,43.1857,43.1857,43.0516,43.0673,35200.0
2011-07-29 12:50:00,54.54,54.61,54.53,54.55,23000.0,43.0516,43.1068,43.0437,43.0594,23000.0
2011-07-29 12:55:00,54.54,54.61,54.48,54.51,25900.0,43.0516,43.1068,43.0042,43.0279,25900.0
2011-07-29 13:00:00,54.5,54.6,54.48,54.54,50200.0,43.02,43.0989,43.0042,43.0516,50200.0
2011-07-29 13:05:00,54.54,54.71,54.51,54.7,44100.0,43.0516,43.1857,43.0279,43.1779,44100.0
2011-07-29 13:10:00,54.72,54.72,54.59,54.62,40900.0,43.1936,43.1936,43.091,43.1147,40900.0
2011-07-29 13:15:00,54.61,54.68,54.59,54.63,28300.0,43.1068,43.1621,43.091,43.1226,28300.0
2011-07-29 13:20:00,54.64,54.75,54.63,54.74,40000.0,43.1305,43.2173,43.1226,43.2094,40000.0
2011-07-29 13:25:00,54.75,54.75,54.67,54.69,22600.0,43.2173,43.2173,43.1542,43.17,22600.0
2011-07-29 13:30:00,54.68,54.77,54.65,54.77,58300.0,43.1621,43.2331,43.1384,43.2331,58300.0
2011-07-29 13:35:00,54.78,54.89,54.74,54.86,65600.0,43.241,43.3278,43.2094,43.3042,65600.0
2011-07-29 13:40:00,54.86,54.97,54.86,54.94,61600.0,43.3042,43.391,43.3042,43.3673,61600.0
2011-07-29 13:45:00,54.95,55.06,54.95,55.0,79000.0,43.3752,43.462,43.3752,43.4147,79000.0
2011-07-29 13:50:00,55.01,55.05,54.92,54.92,70400.0,43.4226,43.4541,43.3515,43.3515,70400.0
2011-07-29 13:55:00,54.93,55.04,54.93,55.02,57400.0,43.3594,43.4462,43.3594,43.4304,57400.0
2011-07-29 14:00:00,55.03,55.08,54.96,55.07,108000.0,43.4383,43.4778,43.3831,43.4699,108000.0
2011-07-29 14:05:00,55.08,55.18,55.07,55.14,81500.0,43.4778,43.5567,43.4699,43.5252,81500.0
2011-07-29 14:10:00,55.15,55.16,55.07,55.11,61200.0,43.5331,43.541,43.4699,43.5015,61200.0
2011-07-29 14:15:00,55.11,55.11,54.96,54.96,67300.0,43.5015,43.5015,43.3831,43.3831,67300.0
2011-07-29 14:20:00,54.97,55.0,54.91,54.99,73200.0,43.391,43.4147,43.3436,43.4068,73200.0
2011-07-29 14:25:00,54.99,55.0,54.84,54.91,59900.0,43.4068,43.4147,43.2884,43.3436,59900.0
2011-07-29 14:30:00,54.91,54.95,54.81,54.88,53400.0,43.3436,43.3752,43.2647,43.3199,53400.0
2011-07-29 14:35:00,54.87,55.03,54.85,55.03,47000.0,43.312,43.4383,43.2963,43.4383,47000.0
2011-07-29 14:40:00,55.03,55.06,54.95,54.95,49500.0,43.4383,43.462,43.3752,43.3752,49500.0
2011-07-29 14:45:00,54.94,54.95,54.91,54.93,32400.0,43.3673,43.3752,43.3436,43.3594,32400.0
2011-07-29 14:50:00,54.92,54.98,54.9,54.92,84200.0,43.3515,43.3989,43.3357,43.3515,84200.0
2011-07-29 14:55:00,54.92,54.96,54.88,54.92,156200.0,43.3515,43.3831,43.3199,43.3515,156200.0
2011-07-29 15:00:00,54.91,54.91,54.76,54.77,129600.0,43.3436,43.3436,43.2252,43.2331,129600.0
2011-07-29 15:05:00,54.76,54.89,54.76,54.88,61600.0,43.2252,43.3278,43.2252,43.3199,61600.0
2011-07-29 15:10:00,54.89,54.92,54.83,54.85,85500.0,43.3278,43.3515,43.2805,43.2963,85500.0
2011-07-29 15:15:00,54.85,54.98,54.85,54.88,99000.0,43.2963,43.3989,43.2963,43.3199,99000.0
2011-07-29 15:20:00,54.89,54.91,54.83,54.83,78600.0,43.3278,43.3436,43.2805,43.2805,78600.0
2011-07-29 15:25:00,54.83,54.88,54.77,54.88,65700.0,43.2805,43.3199,43.2331,43.3199,65700.0
2011-07-29 15:30:00,54.88,54.88,54.8,54.86,138000.0,43.3199,43.3199,43.2568,43.3042,138000.0
2011-07-29 15:35:00,54.85,54.94,54.84,54.91,105500.0,43.2963,43.3673,43.2884,43.3436,105500.0
2011-07-29 15:40:00,54.91,54.94,54.77,54.84,189200.0,43.3436,43.3673,43.2331,43.2884,189200.0
2011-07-29 15:45:00,54.84,54.84,54.6,54.65,298900.0,43.2884,43.2884,43.0989,43.1384,298900.0
2011-07-29 15:50:00,54.65,54.86,54.64,54.86,210800.0,43.1384,43.3042,43.1305,43.3042,210800.0
2011-07-29 15:55:00,54.85,54.96,54.73,54.74,441900.0,43.2963,43.3831,43.2015,43.2094,441900.0
2011-08-01 09:30:00,55.9,56.0,55.61,55.63,355900.0,44.1251,44.204,43.8962,43.912,355900.0
2011-08-01 09:35:00,55.63,55.82,55.26,55.56,229200.0,43.912,44.0619,43.6199,43.8567,229200.0
2011-08-01 09:40:00,55.55,55.65,55.28,55.32,150100.0,43.8488,43.9277,43.6357,43.6673,150100.0
2011-08-01 09:45:00,55.3,55.35,55.0,55.07,166300.0,43.6515,43.6909,43.4147,43.4699,166300.0
2011-08-01 09:50:00,55.09,55.2,54.94,54.95,187300.0,43.4857,43.5725,43.3673,43.3752,187300.0
2011-08-01 09:55:00,54.95,55.04,54.87,54.94,114700.0,43.3752,43.4462,43.312,43.3673,114700.0
2011-08-01 10:00:00,54.93,54.93,54.05,54.19,382500.0,43.3594,43.3594,42.6648,42.7753,382500.0
2011-08-01 10:05:00,54.19,54.51,54.08,54.4,175600.0,42.7753,43.0279,42.6885,42.941,175600.0
2011-08-01 10:10:00,54.4,54.6,54.13,54.53,203700.0,42.941,43.0989,42.7279,43.0437,203700.0
2011-08-01 10:15:00,54.52,54.75,54.41,54.73,148700.0,43.0358,43.2173,42.9489,43.2015,148700.0
2011-08-01 10:20:00,54.73,55.02,54.71,54.88,141400.0,43.2015,43.4304,43.1857,43.3199,141400.0
2011-08-01 10:25:00,54.88,54.98,54.59,54.6,99700.0,43.3199,43.3989,43.091,43.0989,99700.0
2011-08-01 10:30:00,54.59,54.63,54.43,54.44,65100.0,43.091,43.1226,42.9647,42.9726,65100.0
2011-08-01 10:35:00,54.43,54.64,54.43,54.57,60100.0,42.9647,43.1305,42.9647,43.0752,60100.0
2011-08-01 10:40:00,54.58,54.63,54.48,54.56,62500.0,43.0831,43.1226,43.0042,43.0673,62500.0
2011-08-01 10:45:00,54.6,54.79,54.55,54.6,111800.0,43.0989,43.2489,43.0594,43.0989,111800.0
2011-08-01 10:50:00,54.61,54.64,54.45,54.53,163900.0,43.1068,43.1305,42.9805,43.0437,163900.0
2011-08-01 10:55:00,54.53,54.59,54.38,54.38,73100.0,43.0437,43.091,42.9253,42.9253,73100.0
2011-08-01 11:00:00,54.39,54.42,54.1,54.21,146600.0,42.9332,42.9568,42.7042,42.7911,146600.0
2011-08-01 11:05:00,54.24,54.24,54.06,54.14,154900.0,42.8147,42.8147,42.6727,42.7358,154900.0
2011-08-01 11:10:00,54.14,54.2,53.96,54.17,198400.0,42.7358,42.7832,42.5937,42.7595,198400.0
2011-08-01 11:15:00,54.21,54.29,54.05,54.05,61000.0,42.7911,42.8542,42.6648,42.6648,61000.0
2011-08-01 11:20:00,54.06,54.36,54.05,54.28,95100.0,42.6727,42.9095,42.6648,42.8463,95100.0
2011-08-01 11:25:00,54.28,54.43,54.23,54.42,96700.0,42.8463,42.9647,42.8069,42.9568,96700.0
2011-08-01 11:30:00,54.42,54.44,54.13,54.15,114300.0,42.9568,42.9726,42.7279,42.7437,114300.0
2011-08-01 11:35:00,54.14,54.16,53.9,54.05,183800.0,42.7358,42.7516,42.5464,42.6648,183800.0
2011-08-01 11:40:00,54.04,54.16,53.92,53.95,97600.0,42.6569,42.7516,42.5622,42.5858,97600.0
2011-08-01 11:45:00,53.94,54.13,53.92,53.99,99400.0,42.5779,42.7279,42.5622,42.6174,99400.0
2011-08-01 11:50:00,53.98,53.99,53.75,53.78,107600.0,42.6095,42.6174,42.428,42.4516,107600.0
2011-08-01 11:55:00,53.77,53.77,53.62,53.68,147700.0,42.4438,42.4438,42.3253,42.3727,147700.0
2011-08-01 12:00:00,53.68,53.92,53.67,53.92,62500.0,42.3727,42.5622,42.3648,42.5622,62500.0
2011-08-01 12:05:00,53.92,53.93,53.77,53.85,58100.0,42.5622,42.57,42.4438,42.5069,58100.0
2011-08-01 12:10:00,53.84,53.91,53.81,53.83,55300.0,42.499,42.5543,42.4753,42.4911,55300.0
2011-08-01 12:15:00,53.84,53.89,53.72,53.78,52400.0,42.499,42.5385,42.4043,42.4516,52400.0
2011-08-01 12:20:00,53.8,53.91,53.71,53.74,88000.0,42.4674,42.5543,42.3964,42.4201,88000.0
2011-08-01 12:25:00,53.75,53.95,53.74,53.89,57600.0,42.428,42.5858,42.4201,42.5385,57600.0
2011-08-01 12:30:00,53.9,54.06,53.9,54.04,88600.0,42.5464,42.6727,42.5464,42.6569,88600.0
2011-08-01 12:35:00,54.03,54.06,53.99,53.99,51000.0,42.649,42.6727,42.6174,42.6174,51000.0
2011-08-01 12:40:00,54.0,54.0,53.9,53.95,55400.0,42.6253,42.6253,42.5464,42.5858,55400.0
2011-08-01 12:45:00,53.94,54.03,53.88,54.0,68400.0,42.5779,42.649,42.5306,42.6253,68400.0
2011-08-01 12:50:00,54.0,54.15,54.0,54.1,103600.0,42.6253,42.7437,42.6253,42.7042,103600.0
2011-08-01 12:55:00,54.1,54.13,53.98,54.01,46000.0,42.7042,42.7279,42.6095,42.6332,46000.0
2011-08-01 13:00:00,54.0,54.13,54.0,54.07,65600.0,42.6253,42.7279,42.6253,42.6806,65600.0
2011-08-01 13:05:00,54.08,54.08,53.93,53.99,51600.0,42.6885,42.6885,42.57,42.6174,51600.0
2011-08-01 13:10:00,53.99,54.02,53.93,54.01,29000.0,42.6174,42.6411,42.57,42.6332,29000.0
2011-08-01 13:15:00,54.0,54.1,53.98,54.07,41000.0,42.6253,42.7042,42.6095,42.6806,41000.0
2011-08-01 13:20:00,54.06,54.17,54.06,54.08,79100.0,42.6727,42.7595,42.6727,42.6885,79100.0
2011-08-01 13:25:00,54.08,54.19,54.05,54.06,53900.0,42.6885,42.7753,42.6648,42.6727,53900.0
2011-08-01 13:30:00,54.06,54.15,54.05,54.08,27400.0,42.6727,42.7437,42.6648,42.6885,27400.0
2011-08-01 13:35:00,54.08,54.14,54.03,54.08,40200.0,42.6885,42.7358,42.649,42.6885,40200.0
2011-08-01 13:40:00,54.08,54.14,54.05,54.13,28000.0,42.6885,42.7358,42.6648,42.7279,28000.0
2011-08-01 13:45:00,54.13,54.13,53.99,54.0,40400.0,42.7279,42.7279,42.6174,42.6253,40400.0
2011-08-01 13:50:00,54.01,54.08,53.96,53.96,40700.0,42.6332,42.6885,42.5937,42.5937,40700.0
2011-08-01 13:55:00,53.97,54.11,53.95,54.1,44500.0,42.6016,42.7121,42.5858,42.7042,44500.0
2011-08-01 14:00:00,54.09,54.12,54.02,54.06,62600.0,42.6963,42.72,42.6411,42.6727,62600.0
2011-08-01 14:05:00,54.06,54.06,53.86,53.86,66900.0,42.6727,42.6727,42.5148,42.5148,66900.0
2011-08-01 14:10:00,53.86,53.95,53.81,53.87,76200.0,42.5148,42.5858,42.4753,42.5227,76200.0
2011-08-01 14:15:00,53.88,53.93,53.78,53.88,104500.0,42.5306,42.57,42.4516,42.5306,104500.0
2011-08-01 14:20:00,53.87,53.99,53.84,53.96,95300.0,42.5227,42.6174,42.499,42.5937,95300.0
2011-08-01 14:25:00,53.96,54.01,53.93,53.98,50300.0,42.5937,42.6332,42.57,42.6095,50300.0
2011-08-01 14:30:00,53.98,54.07,53.91,54.05,41900.0,42.6095,42.6806,42.5543,42.6648,41900.0
2011-08-01 14:35:00,54.05,54.19,54.02,54.15,81200.0,42.6648,42.7753,42.6411,42.7437,81200.0
2011-08-01 14:40:00,54.15,54.18,54.07,54.12,69600.0,42.7437,42.7674,42.6806,42.72,69600.0
2011-08-01 14:45:00,54.12,54.33,54.12,54.28,117000.0,42.72,42.8858,42.72,42.8463,117000.0
2011-08-01 14:50:00,54.29,54.32,54.17,54.31,61200.0,42.8542,42.8779,42.7595,42.87,61200.0
2011-08-01 14:55:00,54.31,54.4,54.28,54.4,90700.0,42.87,42.941,42.8463,42.941,90700.0
2011-08-01 15:00:00,54.4,54.5,54.35,54.4,87200.0,42.941,43.02,42.9016,42.941,87200.0
2011-08-01 15:05:00,54.4,54.4,54.26,54.35,83700.0,42.941,42.941,42.8305,42.9016,83700.0
2011-08-01 15:10:00,54.35,54.36,54.24,54.34,75000.0,42.9016,42.9095,42.8147,42.8937,75000.0
2011-08-01 15:15:00,54.34,54.36,54.18,54.29,109500.0,42.8937,42.9095,42.7674,42.8542,109500.0
2011-08-01 15:20:00,54.29,54.39,54.27,54.34,111000.0,42.8542,42.9332,42.8384,42.8937,111000.0
2011-08-01 15:25:00,54.33,54.42,54.3,54.35,134000.0,42.8858,42.9568,42.8621,42.9016,134000.0
2011-08-01 15:30:00,54.36,54.43,54.28,54.32,165500.0,42.9095,42.9647,42.8463,42.8779,165500.0
2011-08-01 15:35:00,54.33,54.53,54.23,54.52,212600.0,42.8858,43.0437,42.8069,43.0358,212600.0
2011-08-01 15:40:00,54.52,54.56,54.41,54.41,185000.0,43.0358,43.0673,42.9489,42.9489,185000.0
2011-08-01 15:45:00,54.41,54.55,54.37,54.45,160900.0,42.9489,43.0594,42.9174,42.9805,160900.0
2011-08-01 15:50:00,54.46,54.55,54.27,54.34,235100.0,42.9884,43.0594,42.8384,42.8937,235100.0
2011-08-01 15:55:00,54.34,54.5,54.33,54.44,275600.0,42.8937,43.02,42.8858,42.9726,275600.0
2011-08-02 09:30:00,53.87,54.08,53.65,53.7,233500.0,42.5227,42.6885,42.349,42.3885,233500.0
2011-08-02 09:35:00,53.7,53.99,53.61,53.99,206800.0,42.3885,42.6174,42.3175,42.6174,206800.0
2011-08-02 09:40:00,54.0,54.55,54.0,54.26,211400.0,42.6253,43.0594,42.6253,42.8305,211400.0
2011-08-02 09:45:00,54.25,54.53,54.25,54.49,108500.0,42.8226,43.0437,42.8226,43.0121,108500.0
2011-08-02 09:50:00,54.49,54.59,54.37,54.51,140400.0,43.0121,43.091,42.9174,43.0279,140400.0
2011-08-02 09:55:00,54.5,54.88,54.49,54.87,284800.0,43.02,43.3199,43.0121,43.312,284800.0
2011-08-02 10:00:00,54.85,55.04,54.78,54.78,292000.0,43.2963,43.4462,43.241,43.241,292000.0
2011-08-02 10:05:00,54.78,54.84,54.64,54.71,171400.0,43.241,43.2884,43.1305,43.1857,171400.0
2011-08-02 10:10:00,54.73,54.88,54.7,54.82,205500.0,43.2015,43.3199,43.1779,43.2726,205500.0
2011-08-02 10:15:00,54.82,54.85,54.65,54.71,216600.0,43.2726,43.2963,43.1384,43.1857,216600.0
2011-08-02 10:20:00,54.72,54.82,54.69,54.78,136600.0,43.1936,43.2726,43.17,43.241,136600.0
2011-08-02 10:25:00,54.79,54.81,54.6,54.62,215700.0,43.2489,43.2647,43.0989,43.1147,215700.0
2011-08-02 10:30:00,54.61,54.71,54.52,54.69,183400.0,43.1068,43.1857,43.0358,43.17,183400.0
2011-08-02 10:35:00,54.69,54.83,54.64,54.79,280000.0,43.17,43.2805,43.1305,43.2489,280000.0
2011-08-02 10:40:00,54.8,54.95,54.77,54.78,228000.0,43.2568,43.3752,43.2331,43.241,228000.0
2011-08-02 10:45:00,54.78,54.79,54.6,54.67,143200.0,43.241,43.2489,43.0989,43.1542,143200.0
2011-08-02 10:50:00,54.66,54.73,54.57,54.59,273100.0,43.1463,43.2015,43.0752,43.091,273100.0
2011-08-02 10:55:00,54.59,54.65,54.35,54.43,197200.0,43.091,43.1384,42.9016,42.9647,197200.0
2011-08-02 11:00:00,54.43,54.44,54.28,54.43,304300.0,42.9647,42.9726,42.8463,42.9647,304300.0
2011-08-02 11:05:00,54.43,54.57,54.39,54.44,178700.0,42.9647,43.0752,42.9332,42.9726,178700.0
2011-08-02 11:10:00,54.43,54.43,53.95,54.07,283500.0,42.9647,42.9647,42.5858,42.6806,283500.0
2011-08-02 11:15:00,54.07,54.1,53.93,53.99,137900.0,42.6806,42.7042,42.57,42.6174,137900.0
2011-08-02 11:20:00,54.0,54.07,53.88,53.9,139300.0,42.6253,42.6806,42.5306,42.5464,139300.0
2011-08-02 11:25:00,53.91,53.98,53.79,53.92,135800.0,42.5543,42.6095,42.4595,42.5622,135800.0
2011-08-02 11:30:00,53.92,54.1,53.92,54.1,106000.0,42.5622,42.7042,42.5622,42.7042,106000.0
2011-08-02 11:35:00,54.11,54.2,54.1,54.14,101300.0,42.7121,42.7832,42.7042,42.7358,101300.0
2011-08-02 11:40:00,54.14,54.17,54.02,54.03,55900.0,42.7358,42.7595,42.6411,42.649,55900.0
2011-08-02 11:45:00,54.02,54.05,53.95,54.03,89300.0,42.6411,42.6648,42.5858,42.649,89300.0
2011-08-02 11:50:00,54.02,54.11,53.9,53.97,70600.0,42.6411,42.7121,42.5464,42.6016,70600.0
2011-08-02 11:55:00,53.97,53.97,53.85,53.87,81800.0,42.6016,42.6016,42.5069,42.5227,81800.0
2011-08-02 12:00:00,53.88,53.88,53.69,53.73,125100.0,42.5306,42.5306,42.3806,42.4122,125100.0
2011-08-02 12:05:00,53.73,53.76,53.68,53.69,61100.0,42.4122,42.4359,42.3727,42.3806,61100.0
2011-08-02 12:10:00,53.69,53.71,53.57,53.69,98000.0,42.3806,42.3964,42.2859,42.3806,98000.0
2011-08-02 12:15:00,53.68,53.75,53.62,53.71,76500.0,42.3727,42.428,42.3253,42.3964,76500.0
2011-08-02 12:20:00,53.71,53.89,53.69,53.85,156900.0,42.3964,42.5385,42.3806,42.5069,156900.0
2011-08-02 12:25:00,53.85,53.88,53.79,53.83,60900.0,42.5069,42.5306,42.4595,42.4911,60900.0
2011-08-02 12:30:00,53.82,53.86,53.7,53.82,125800.0,42.4832,42.5148,42.3885,42.4832,125800.0
2011-08-02 12:35:00,53.81,53.84,53.62,53.68,132800.0,42.4753,42.499,42.3253,42.3727,132800.0
2011-08-02 12:40:00,53.68,53.74,53.63,53.66,134800.0,42.3727,42.4201,42.3332,42.3569,134800.0
2011-08-02 12:45:00,53.66,53.66,53.4,53.5,259200.0,42.3569,42.3569,42.1517,42.2306,259200.0
2011-08-02 12:50:00,53.5,53.58,53.36,53.37,89600.0,42.2306,42.2938,42.1201,42.128,89600.0
2011-08-02 12:55:00,53.36,53.57,53.33,53.42,97400.0,42.1201,42.2859,42.0964,42.1675,97400.0
2011-08-02 13:00:00,53.42,53.62,53.41,53.53,65300.0,42.1675,42.3253,42.1596,42.2543,65300.0
2011-08-02 13:05:00,53.52,53.65,53.41,53.59,65300.0,42.2464,42.349,42.1596,42.3017,65300.0
2011-08-02 13:10:00,53.6,53.67,53.51,53.54,88000.0,42.3096,42.3648,42.2385,42.2622,88000.0
2011-08-02 13:15:00,53.53,53.72,53.52,53.62,73200.0,42.2543,42.4043,42.2464,42.3253,73200.0
2011-08-02 13:20:00,53.62,53.71,53.58,53.64,95500.0,42.3253,42.3964,42.2938,42.3411,95500.0
2011-08-02 13:25:00,53.64,53.73,53.58,53.63,209400.0,42.3411,42.4122,42.2938,42.3332,209400.0
2011-08-02 13:30:00,53.63,53.71,53.59,53.62,70300.0,42.3332,42.3964,42.3017,42.3253,70300.0
2011-08-02 13:35:00,53.62,53.63,53.34,53.45,148100.0,42.3253,42.3332,42.1043,42.1912,148100.0
2011-08-02 13:40:00,53.45,53.46,53.32,53.35,77500.0,42.1912,42.199,42.0885,42.1122,77500.0
2011-08-02 13:45:00,53.36,53.43,53.28,53.38,105300.0,42.1201,42.1754,42.057,42.1359,105300.0
2011-08-02 13:50:00,53.39,53.4,53.21,53.22,78800.0,42.1438,42.1517,42.0017,42.0096,78800.0
2011-08-02 13:55:00,53.22,53.22,53.05,53.1,135400.0,42.0096,42.0096,41.8754,41.9149,135400.0
2011-08-02 14:00:00,53.09,53.22,53.07,53.22,117700.0,41.907,42.0096,41.8912,42.0096,117700.0
2011-08-02 14:05:00,53.22,53.31,53.16,53.18,97700.0,42.0096,42.0806,41.9622,41.978,97700.0
2011-08-02 14:10:00,53.19,53.3,53.19,53.3,96300.0,41.9859,42.0728,41.9859,42.0728,96300.0
2011-08-02 14:15:00,53.3,53.43,53.26,53.42,162600.0,42.0728,42.1754,42.0412,42.1675,162600.0
2011-08-02 14:20:00,53.43,53.58,53.43,53.43,130800.0,42.1754,42.2938,42.1754,42.1754,130800.0
2011-08-02 14:25:00,53.42,53.48,53.36,53.38,70000.0,42.1675,42.2148,42.1201,42.1359,70000.0
2011-08-02 14:30:00,53.39,53.45,53.28,53.36,65800.0,42.1438,42.1912,42.057,42.1201,65800.0
2011-08-02 14:35:00,53.37,53.39,53.26,53.26,57600.0,42.128,42.1438,42.0412,42.0412,57600.0
2011-08-02 14:40:00,53.24,53.31,53.16,53.26,71500.0,42.0254,42.0806,41.9622,42.0412,71500.0
2011-08-02 14:45:00,53.26,53.31,53.24,53.28,73800.0,42.0412,42.0806,42.0254,42.057,73800.0
2011-08-02 14:50:00,53.28,53.5,53.26,53.48,104300.0,42.057,42.2306,42.0412,42.2148,104300.0
2011-08-02 14:55:00,53.48,53.55,53.46,53.49,76100.0,42.2148,42.2701,42.199,42.2227,76100.0
2011-08-02 15:00:00,53.49,53.53,53.42,53.44,44900.0,42.2227,42.2543,42.1675,42.1833,44900.0
2011-08-02 15:05:00,53.44,53.53,53.44,53.47,51700.0,42.1833,42.2543,42.1833,42.2069,51700.0
2011-08-02 15:10:00,53.48,53.52,53.32,53.37,73200.0,42.2148,42.2464,42.0885,42.128,73200.0
2011-08-02 15:15:00,53.37,53.45,53.28,53.31,94400.0,42.128,42.1912,42.057,42.0806,94400.0
2011-08-02 15:20:00,53.32,53.32,53.16,53.19,94300.0,42.0885,42.0885,41.9622,41.9859,94300.0
2011-08-02 15:25:00,53.18,53.2,53.07,53.16,227000.0,41.978,41.9938,41.8912,41.9622,227000.0
2011-08-02 15:30:00,53.16,53.2,53.06,53.14,167200.0,41.9622,41.9938,41.8833,41.9465,167200.0
2011-08-02 15:35:00,53.13,53.14,53.0,53.01,184500.0,41.9386,41.9465,41.8359,41.8438,184500.0
2011-08-02 15:40:00,53.01,53.02,52.85,52.91,426100.0,41.8438,41.8517,41.7175,41.7649,426100.0
2011-08-02 15:45:00,52.9,53.01,52.88,52.91,279500.0,41.757,41.8438,41.7412,41.7649,279500.0
2011-08-02 15:50:00,52.9,52.9,52.7,52.72,502900.0,41.757,41.757,41.5991,41.6149,502900.0
2011-08-02 15:55:00,52.72,52.75,52.64,52.65,560400.0,41.6149,41.6386,41.5518,41.5597,560400.0
2011-08-03 09:30:00,52.76,52.78,52.26,52.35,233000.0,41.6465,41.6623,41.2518,41.3229,233000.0
2011-08-03 09:35:00,52.34,52.47,52.14,52.33,126200.0,41.315,41.4176,41.1571,41.3071,126200.0
2011-08-03 09:40:00,52.32,52.45,52.07,52.07,73000.0,41.2992,41.4018,41.1018,41.1018,73000.0
2011-08-03 09:45:00,52.06,52.24,52.05,52.22,169300.0,41.0939,41.236,41.0861,41.2202,169300.0
2011-08-03 09:50:00,52.23,52.31,52.06,52.1,134000.0,41.2281,41.2913,41.0939,41.1255,134000.0
2011-08-03 09:55:00,52.09,52.22,51.95,52.11,207700.0,41.1176,41.2202,41.0071,41.1334,207700.0
2011-08-03 10:00:00,52.11,52.37,51.95,52.28,253100.0,41.1334,41.3386,41.0071,41.2676,253100.0
2011-08-03 10:05:00,52.27,52.27,52.02,52.05,130500.0,41.2597,41.2597,41.0624,41.0861,130500.0
2011-08-03 10:10:00,52.05,52.17,51.88,51.91,171900.0,41.0861,41.1808,40.9519,40.9755,171900.0
2011-08-03 10:15:00,51.91,51.94,51.72,51.8,226500.0,40.9755,40.9992,40.8256,40.8887,226500.0
2011-08-03 10:20:00,51.8,51.8,51.46,51.49,238700.0,40.8887,40.8887,40.6203,40.644,238700.0
2011-08-03 10:25:00,51.5,51.75,51.47,51.64,253700.0,40.6519,40.8492,40.6282,40.7624,253700.0
2011-08-03 10:30:00,51.64,51.65,50.92,51.01,481800.0,40.7624,40.7703,40.1941,40.2651,481800.0
2011-08-03 10:35:00,51.02,51.09,50.56,50.91,454800.0,40.273,40.3283,39.9099,40.1862,454800.0
2011-08-03 10:40:00,50.91,51.07,50.8,51.03,358400.0,40.1862,40.3125,40.0994,40.2809,358400.0
2011-08-03 10:45:00,51.04,51.26,51.04,51.23,217700.0,40.2888,40.4625,40.2888,40.4388,217700.0
2011-08-03 10:50:00,51.22,51.4,51.05,51.39,229600.0,40.4309,40.573,40.2967,40.5651,229600.0
2011-08-03 10:55:00,51.39,51.4,51.18,51.3,177000.0,40.5651,40.573,40.3993,40.494,177000.0
2011-08-03 11:00:00,51.3,51.57,51.3,51.43,393100.0,40.494,40.7072,40.494,40.5967,393100.0
2011-08-03 11:05:00,51.44,51.48,51.25,51.25,137000.0,40.6045,40.6361,40.4546,40.4546,137000.0
2011-08-03 11:10:00,51.24,51.38,51.18,51.34,146400.0,40.4467,40.5572,40.3993,40.5256,146400.0
2011-08-03 11:15:00,51.34,51.6,51.27,51.38,306500.0,40.5256,40.7308,40.4704,40.5572,306500.0
2011-08-03 11:20:00,51.38,51.43,51.19,51.24,171700.0,40.5572,40.5967,40.4072,40.4467,171700.0
2011-08-03 11:25:00,51.23,51.4,51.15,51.38,380400.0,40.4388,40.573,40.3756,40.5572,380400.0
2011-08-03 11:30:00,51.38,51.45,51.3,51.45,236300.0,40.5572,40.6124,40.494,40.6124,236300.0
2011-08-03 11:35:00,51.45,51.56,51.39,51.48,359800.0,40.6124,40.6993,40.5651,40.6361,359800.0
2011-08-03 11:40:00,51.5,51.51,51.34,51.43,253700.0,40.6519,40.6598,40.5256,40.5967,253700.0
2011-08-03 11:45:00,51.42,51.51,51.37,51.51,76800.0,40.5888,40.6598,40.5493,40.6598,76800.0
2011-08-03 11:50:00,51.51,51.54,51.39,51.48,176600.0,40.6598,40.6835,40.5651,40.6361,176600.0
2011-08-03 11:55:00,51.48,51.65,51.46,51.59,181000.0,40.6361,40.7703,40.6203,40.723,181000.0
2011-08-03 12:00:00,51.6,51.61,51.34,51.44,155600.0,40.7308,40.7387,40.5256,40.6045,155600.0
2011-08-03 12:05:00,51.43,51.48,51.35,51.46,99400.0,40.5967,40.6361,40.5335,40.6203,99400.0
2011-08-03 12:10:00,51.45,51.51,51.4,51.46,59900.0,40.6124,40.6598,40.573,40.6203,59900.0
2011-08-03 12:15:00,51.46,51.46,51.17,51.19,139700.0,40.6203,40.6203,40.3914,40.4072,139700.0
2011-08-03 12:20:00,51.18,51.19,51.07,51.11,164900.0,40.3993,40.4072,40.3125,40.3441,164900.0
2011-08-03 12:25:00,51.1,51.27,51.1,51.26,82500.0,40.3362,40.4704,40.3362,40.4625,82500.0
2011-08-03 12:30:00,51.26,51.29,51.12,51.18,62300.0,40.4625,40.4861,40.352,40.3993,62300.0
2011-08-03 12:35:00,51.18,51.44,51.17,51.42,88800.0,40.3993,40.6045,40.3914,40.5888,88800.0
2011-08-03 12:40:00,51.42,51.45,51.31,51.44,60200.0,40.5888,40.6124,40.5019,40.6045,60200.0
2011-08-03 12:45:00,51.44,51.47,51.35,51.43,54500.0,40.6045,40.6282,40.5335,40.5967,54500.0
2011-08-03 12:50:00,51.43,51.57,51.42,51.46,63400.0,40.5967,40.7072,40.5888,40.6203,63400.0
2011-08-03 12:55:00,51.47,51.5,51.41,51.47,73900.0,40.6282,40.6519,40.5809,40.6282,73900.0
2011-08-03 13:00:00,51.47,51.48,51.32,51.34,65300.0,40.6282,40.6361,40.5098,40.5256,65300.0
2011-08-03 13:05:00,51.33,51.35,51.22,51.27,48500.0,40.5177,40.5335,40.4309,40.4704,48500.0
2011-08-03 13:10:00,51.26,51.43,51.22,51.39,61900.0,40.4625,40.5967,40.4309,40.5651,61900.0
2011-08-03 13:15:00,51.39,51.46,51.3,51.3,57500.0,40.5651,40.6203,40.494,40.494,57500.0
2011-08-03 13:20:00,51.3,51.48,51.29,51.45,79300.0,40.494,40.6361,40.4861,40.6124,79300.0
2011-08-03 13:25:00,51.44,51.44,51.34,51.43,48500.0,40.6045,40.6045,40.5256,40.5967,48500.0
2011-08-03 13:30:00,51.44,51.68,51.44,51.68,102900.0,40.6045,40.794,40.6045,40.794,102900.0
2011-08-03 13:35:00,51.66,51.76,51.54,51.73,117500.0,40.7782,40.8571,40.6835,40.8335,117500.0
2011-08-03 13:40:00,51.73,51.87,51.61,51.85,125200.0,40.8335,40.944,40.7387,40.9282,125200.0
2011-08-03 13:45:00,51.85,52.04,51.85,51.89,182100.0,40.9282,41.0782,40.9282,40.9598,182100.0
2011-08-03 13:50:00,51.89,51.89,51.73,51.86,77900.0,40.9598,40.9598,40.8335,40.9361,77900.0
2011-08-03 13:55:00,51.85,51.91,51.77,51.9,101900.0,40.9282,40.9755,40.865,40.9677,101900.0
2011-08-03 14:00:00,51.9,52.03,51.89,52.0,166300.0,40.9677,41.0703,40.9598,41.0466,166300.0
2011-08-03 14:05:00,51.99,52.01,51.83,51.86,153200.0,41.0387,41.0545,40.9124,40.9361,153200.0
2011-08-03 14:10:00,51.86,52.02,51.85,52.02,155500.0,40.9361,41.0624,40.9282,41.0624,155500.0
2011-08-03 14:15:00,52.02,52.03,51.82,51.85,123400.0,41.0624,41.0703,40.9045,40.9282,123400.0
2011-08-03 14:20:00,51.84,51.98,51.79,51.9,109400.0,40.9203,41.0308,40.8808,40.9677,109400.0
2011-08-03 14:25:00,51.89,51.95,51.75,51.83,187900.0,40.9598,41.0071,40.8492,40.9124,187900.0
2011-08-03 14:30:00,51.8,51.97,51.8,51.91,205200.0,40.8887,41.0229,40.8887,40.9755,205200.0
2011-08-03 14:35:00,51.92,52.01,51.84,51.87,172500.0,40.9834,41.0545,40.9203,40.944,172500.0
2011-08-03 14:40:00,51.88,51.96,51.84,51.85,91900.0,40.9519,41.015,40.9203,40.9282,91900.0
2011-08-03 14:45:00,51.85,51.87,51.73,51.85,232700.0,40.9282,40.944,40.8335,40.9282,232700.0
2011-08-03 14:50:00,51.85,51.87,51.79,51.84,211500.0,40.9282,40.944,40.8808,40.9203,211500.0
2011-08-03 14:55:00,51.86,51.98,51.82,51.91,208600.0,40.9361,41.0308,40.9045,40.9755,208600.0
2011-08-03 15:00:00,51.93,51.96,51.83,51.92,238400.0,40.9913,41.015,40.9124,40.9834,238400.0
2011-08-03 15:05:00,51.92,51.95,51.72,51.73,226900.0,40.9834,41.0071,40.8256,40.8335,226900.0
2011-08-03 15:10:00,51.72,51.91,51.71,51.85,257200.0,40.8256,40.9755,40.8177,40.9282,257200.0
2011-08-03 15:15:00,51.85,51.97,51.84,51.97,305500.0,40.9282,41.0229,40.9203,41.0229,305500.0
2011-08-03 15:20:00,51.96,52.18,51.95,52.12,251200.0,41.015,41.1887,41.0071,41.1413,251200.0
2011-08-03 15:25:00,52.12,52.32,52.09,52.27,301600.0,41.1413,41.2992,41.1176,41.2597,301600.0
2011-08-03 15:30:00,52.26,52.3,52.11,52.15,227300.0,41.2518,41.2834,41.1334,41.165,227300.0
2011-08-03 15:35:00,52.14,52.3,52.12,52.28,383100.0,41.1571,41.2834,41.1413,41.2676,383100.0
2011-08-03 15:40:00,52.29,52.55,52.23,52.49,487300.0,41.2755,41.4807,41.2281,41.4334,487300.0
2011-08-03 15:45:00,52.48,52.64,52.45,52.61,456800.0,41.4255,41.5518,41.4018,41.5281,456800.0
2011-08-03 15:50:00,52.61,52.85,52.59,52.83,456400.0,41.5281,41.7175,41.5123,41.7018,456400.0
2011-08-03 15:55:00,52.82,53.11,52.69,53.1,1482800.0,41.6939,41.9228,41.5912,41.9149,1482800.0
2011-08-04 09:30:00,51.92,51.98,51.29,51.51,327500.0,40.9834,41.0308,40.4861,40.6598,327500.0
2011-08-04 09:35:00,51.51,51.53,51.21,51.23,160000.0,40.6598,40.6756,40.423,40.4388,160000.0
2011-08-04 09:40:00,51.22,51.54,51.11,51.11,263000.0,40.4309,40.6835,40.3441,40.3441,263000.0
2011-08-04 09:45:00,51.11,51.25,51.04,51.18,412100.0,40.3441,40.4546,40.2888,40.3993,412100.0
2011-08-04 09:50:00,51.18,51.33,51.0,51.32,255900.0,40.3993,40.5177,40.2572,40.5098,255900.0
2011-08-04 09:55:00,51.32,51.64,51.27,51.51,327500.0,40.5098,40.7624,40.4704,40.6598,327500.0
2011-08-04 10:00:00,51.51,51.6,51.3,51.31,354800.0,40.6598,40.7308,40.494,40.5019,354800.0
2011-08-04 10:05:00,51.3,51.36,51.06,51.1,231400.0,40.494,40.5414,40.3046,40.3362,231400.0
2011-08-04 10:10:00,51.1,51.18,51.03,51.14,336000.0,40.3362,40.3993,40.2809,40.3677,336000.0
2011-08-04 10:15:00,51.14,51.14,50.72,50.73,316800.0,40.3677,40.3677,40.0362,40.0441,316800.0
2011-08-04 10:20:00,50.73,50.97,50.69,50.79,230400.0,40.0441,40.2335,40.0125,40.0915,230400.0
2011-08-04 10:25:00,50.78,51.14,50.75,50.91,212300.0,40.0836,40.3677,40.0599,40.1862,212300.0
2011-08-04 10:30:00,50.91,51.11,50.83,51.03,205600.0,40.1862,40.3441,40.123,40.2809,205600.0
2011-08-04 10:35:00,51.03,51.04,50.83,51.0,157300.0,40.2809,40.2888,40.123,40.2572,157300.0
2011-08-04 10:40:00,51.0,51.0,50.76,50.83,281200.0,40.2572,40.2572,40.0678,40.123,281200.0
2011-08-04 10:45:00,50.82,50.87,50.51,50.8,299100.0,40.1151,40.1546,39.8704,40.0994,299100.0
2011-08-04 10:50:00,50.8,50.82,50.53,50.6,256200.0,40.0994,40.1151,39.8862,39.9415,256200.0
2011-08-04 10:55:00,50.6,50.62,50.38,50.41,321000.0,39.9415,39.9573,39.7678,39.7915,321000.0
2011-08-04 11:00:00,50.4,50.59,50.16,50.43,402000.0,39.7836,39.9336,39.5942,39.8073,402000.0
2011-08-04 11:05:00,50.43,50.62,50.4,50.49,264000.0,39.8073,39.9573,39.7836,39.8547,264000.0
2011-08-04 11:10:00,50.5,50.52,50.22,50.26,208400.0,39.8626,39.8783,39.6415,39.6731,208400.0
2011-08-04 11:15:00,50.25,50.66,50.1,50.62,316600.0,39.6652,39.9888,39.5468,39.9573,316600.0
2011-08-04 11:20:00,50.61,50.78,50.2,50.21,215400.0,39.9494,40.0836,39.6257,39.6336,215400.0
2011-08-04 11:25:00,50.22,50.38,50.06,50.06,258600.0,39.6415,39.7678,39.5152,39.5152,258600.0
2011-08-04 11:30:00,50.06,50.16,49.84,50.06,430100.0,39.5152,39.5942,39.3416,39.5152,430100.0
2011-08-04 11:35:00,50.07,50.15,50.01,50.14,163500.0,39.5231,39.5863,39.4758,39.5784,163500.0
2011-08-04 11:40:00,50.12,50.12,49.7,49.88,340100.0,39.5626,39.5626,39.2311,39.3731,340100.0
2011-08-04 11:45:00,49.89,49.93,49.35,49.51,352600.0,39.381,39.4126,38.9548,39.0811,352600.0
2011-08-04 11:50:00,49.52,49.69,49.41,49.56,267000.0,39.089,39.2232,39.0022,39.1206,267000.0
2011-08-04 11:55:00,49.57,49.65,49.43,49.57,202700.0,39.1284,39.1916,39.0179,39.1284,202700.0
2011-08-04 12:00:00,49.58,49.85,49.47,49.85,314000.0,39.1363,39.3495,39.0495,39.3495,314000.0
2011-08-04 12:05:00,49.84,50.05,49.75,49.86,420200.0,39.3416,39.5073,39.2705,39.3574,420200.0
2011-08-04 12:10:00,49.86,50.11,49.83,49.98,300800.0,39.3574,39.5547,39.3337,39.4521,300800.0
2011-08-04 12:15:00,49.98,49.99,49.84,49.89,184400.0,39.4521,39.46,39.3416,39.381,184400.0
2011-08-04 12:20:00,49.89,49.95,49.66,49.66,328800.0,39.381,39.4284,39.1995,39.1995,328800.0
2011-08-04 12:25:00,49.66,49.76,49.51,49.68,383400.0,39.1995,39.2784,39.0811,39.2153,383400.0
2011-08-04 12:30:00,49.68,49.96,49.68,49.91,195700.0,39.2153,39.4363,39.2153,39.3968,195700.0
2011-08-04 12:35:00,49.9,49.96,49.77,49.96,214600.0,39.3889,39.4363,39.2863,39.4363,214600.0
2011-08-04 12:40:00,49.96,50.1,49.89,50.09,114400.0,39.4363,39.5468,39.381,39.5389,114400.0
2011-08-04 12:45:00,50.1,50.35,50.08,50.3,252100.0,39.5468,39.7441,39.531,39.7047,252100.0
2011-08-04 12:50:00,50.3,50.34,50.06,50.12,245200.0,39.7047,39.7363,39.5152,39.5626,245200.0
2011-08-04 12:55:00,50.12,50.17,49.93,49.96,145100.0,39.5626,39.6021,39.4126,39.4363,145100.0
2011-08-04 13:00:00,49.97,50.16,49.9,49.98,136500.0,39.4442,39.5942,39.3889,39.4521,136500.0
2011-08-04 13:05:00,49.97,50.04,49.9,49.94,113000.0,39.4442,39.4994,39.3889,39.4205,113000.0
2011-08-04 13:10:00,49.93,49.98,49.71,49.85,166900.0,39.4126,39.4521,39.239,39.3495,166900.0
2011-08-04 13:15:00,49.85,49.85,49.69,49.72,145100.0,39.3495,39.3495,39.2232,39.2469,145100.0
2011-08-04 13:20:00,49.72,49.83,49.67,49.67,118300.0,39.2469,39.3337,39.2074,39.2074,118300.0
2011-08-04 13:25:00,49.66,49.83,49.64,49.76,164200.0,39.1995,39.3337,39.1837,39.2784,164200.0
2011-08-04 13:30:00,49.76,49.78,49.61,49.64,121000.0,39.2784,39.2942,39.16,39.1837,121000.0
2011-08-04 13:35:00,49.63,49.65,49.51,49.54,231300.0,39.1758,39.1916,39.0811,39.1048,231300.0
2011-08-04 13:40:00,49.54,49.55,49.2,49.27,259600.0,39.1048,39.1127,38.8364,38.8916,259600.0
2011-08-04 13:45:00,49.27,49.27,49.04,49.22,233900.0,38.8916,38.8916,38.7101,38.8522,233900.0
2011-08-04 13:50:00,49.22,49.36,49.18,49.22,167800.0,38.8522,38.9627,38.8206,38.8522,167800.0
2011-08-04 13:55:00,49.24,49.35,49.14,49.29,231100.0,38.868,38.9548,38.789,38.9074,231100.0
2011-08-04 14:00:00,49.29,49.36,49.11,49.26,245000.0,38.9074,38.9627,38.7653,38.8837,245000.0
2011-08-04 14:05:00,49.25,49.32,49.11,49.2,171100.0,38.8759,38.9311,38.7653,38.8364,171100.0
2011-08-04 14:10:00,49.2,49.24,48.97,49.11,199300.0,38.8364,38.868,38.6548,38.7653,199300.0
2011-08-04 14:15:00,49.1,49.14,48.8,48.81,298800.0,38.7575,38.789,38.5206,38.5285,298800.0
2011-08-04 14:20:00,48.81,48.92,48.7,48.81,228000.0,38.5285,38.6154,38.4417,38.5285,228000.0
2011-08-04 14:25:00,48.8,48.8,48.55,48.67,348700.0,38.5206,38.5206,38.3233,38.418,348700.0
2011-08-04 14:30:00,48.69,49.12,48.67,49.07,464400.0,38.4338,38.7732,38.418,38.7338,464400.0
2011-08-04 14:35:00,49.07,49.3,49.0,49.25,312900.0,38.7338,38.9153,38.6785,38.8759,312900.0
2011-08-04 14:40:00,49.25,49.34,49.18,49.32,335100.0,38.8759,38.9469,38.8206,38.9311,335100.0
2011-08-04 14:45:00,49.32,49.42,49.15,49.31,186000.0,38.9311,39.01,38.7969,38.9232,186000.0
2011-08-04 14:50:00,49.32,49.42,49.27,49.35,163600.0,38.9311,39.01,38.8916,38.9548,163600.0
2011-08-04 14:55:00,49.34,49.35,49.22,49.31,239500.0,38.9469,38.9548,38.8522,38.9232,239500.0
2011-08-04 15:00:00,49.31,49.58,49.22,49.58,351400.0,38.9232,39.1363,38.8522,39.1363,351400.0
2011-08-04 15:05:00,49.56,49.76,49.55,49.64,248700.0,39.1206,39.2784,39.1127,39.1837,248700.0
2011-08-04 15:10:00,49.63,49.72,49.46,49.47,167400.0,39.1758,39.2469,39.0416,39.0495,167400.0
2011-08-04 15:15:00,49.46,49.48,49.09,49.16,239900.0,39.0416,39.0574,38.7496,38.8048,239900.0
2011-08-04 15:20:00,49.17,49.26,49.01,49.09,210100.0,38.8127,38.8837,38.6864,38.7496,210100.0
2011-08-04 15:25:00,49.09,49.27,48.84,48.85,301500.0,38.7496,38.8916,38.5522,38.5601,301500.0
2011-08-04 15:30:00,48.85,48.89,48.69,48.79,330400.0,38.5601,38.5917,38.4338,38.5128,330400.0
2011-08-04 15:35:00,48.8,48.94,48.68,48.73,372200.0,38.5206,38.6312,38.4259,38.4654,372200.0
2011-08-04 15:40:00,48.73,48.73,48.15,48.2,506700.0,38.4654,38.4654,38.0076,38.047,506700.0
2011-08-04 15:45:00,48.2,48.34,48.14,48.23,747200.0,38.047,38.1575,37.9997,38.0707,747200.0
2011-08-04 15:50:00,48.22,48.24,47.9,48.0,729600.0,38.0628,38.0786,37.8102,37.8892,729600.0
2011-08-04 15:55:00,48.0,48.12,47.97,48.04,941100.0,37.8892,37.9839,37.8655,37.9207,941100.0
2011-08-05 09:30:00,48.5,49.08,48.13,48.93,732200.0,38.2838,38.7417,37.9918,38.6233,732200.0
2011-08-05 09:35:00,48.93,48.93,48.25,48.51,398800.0,38.6233,38.6233,38.0865,38.2917,398800.0
2011-08-05 09:40:00,48.49,48.59,47.43,47.49,480600.0,38.2759,38.3549,37.4392,37.4866,480600.0
2011-08-05 09:45:00,47.5,48.18,47.43,47.89,445600.0,37.4945,38.0312,37.4392,37.8023,445600.0
2011-08-05 09:50:00,47.89,47.99,46.62,46.67,629400.0,37.8023,37.8813,36.7998,36.8393,629400.0
2011-08-05 09:55:00,46.67,47.0,46.17,46.29,601700.0,36.8393,37.0998,36.4446,36.5394,601700.0
2011-08-05 10:00:00,46.28,46.63,46.04,46.42,717900.0,36.5315,36.8077,36.342,36.642,717900.0
2011-08-05 10:05:00,46.41,46.61,46.18,46.6,496300.0,36.6341,36.792,36.4525,36.7841,496300.0
2011-08-05 10:10:00,46.6,46.72,46.33,46.53,424600.0,36.7841,36.8788,36.5709,36.7288,424600.0
2011-08-05 10:15:00,46.54,47.36,46.5,47.15,361500.0,36.7367,37.384,36.7051,37.2182,361500.0
2011-08-05 10:20:00,47.15,47.45,47.04,47.3,641900.0,37.2182,37.455,37.1314,37.3366,641900.0
2011-08-05 10:25:00,47.3,47.45,47.06,47.07,280200.0,37.3366,37.455,37.1472,37.1551,280200.0
2011-08-05 10:30:00,47.06,47.18,46.75,47.07,372800.0,37.1472,37.2419,36.9025,37.1551,372800.0
2011-08-05 10:35:00,47.06,47.16,46.85,46.97,233000.0,37.1472,37.2261,36.9814,37.0761,233000.0
2011-08-05 10:40:00,46.96,47.03,46.81,46.86,263000.0,37.0682,37.1235,36.9498,36.9893,263000.0
2011-08-05 10:45:00,46.86,46.94,46.62,46.86,215900.0,36.9893,37.0524,36.7998,36.9893,215900.0
2011-08-05 10:50:00,46.87,47.01,46.81,46.93,290000.0,36.9972,37.1077,36.9498,37.0445,290000.0
2011-08-05 10:55:00,46.92,47.1,46.77,47.07,250200.0,37.0367,37.1787,36.9182,37.1551,250200.0
2011-08-05 11:00:00,47.06,47.07,46.62,46.65,227300.0,37.1472,37.1551,36.7998,36.8235,227300.0
2011-08-05 11:05:00,46.65,46.76,46.56,46.66,197600.0,36.8235,36.9104,36.7525,36.8314,197600.0
2011-08-05 11:10:00,46.68,46.74,46.36,46.37,235400.0,36.8472,36.8946,36.5946,36.6025,235400.0
2011-08-05 11:15:00,46.37,46.61,46.19,46.57,253600.0,36.6025,36.792,36.4604,36.7604,253600.0
2011-08-05 11:20:00,46.56,46.6,46.29,46.35,208800.0,36.7525,36.7841,36.5394,36.5867,208800.0
2011-08-05 11:25:00,46.35,46.92,46.31,46.53,293000.0,36.5867,37.0367,36.5551,36.7288,293000.0
2011-08-05 11:30:00,46.52,46.84,46.49,46.71,242600.0,36.7209,36.9735,36.6972,36.8709,242600.0
2011-08-05 11:35:00,46.7,46.8,46.39,46.4,177000.0,36.863,36.9419,36.6183,36.6262,177000.0
2011-08-05 11:40:00,46.4,46.49,46.13,46.3,210000.0,36.6262,36.6972,36.4131,36.5473,210000.0
2011-08-05 11:45:00,46.29,46.34,45.76,45.83,312400.0,36.5394,36.5788,36.121,36.1763,312400.0
2011-08-05 11:50:00,45.81,45.86,45.63,45.64,349900.0,36.1605,36.1999,36.0184,36.0263,349900.0
2011-08-05 11:55:00,45.63,45.66,45.0,45.02,368800.0,36.0184,36.0421,35.5211,35.5369,368800.0
2011-08-05 12:00:00,45.03,45.28,44.85,45.12,496700.0,35.5448,35.7421,35.4027,35.6158,496700.0
2011-08-05 12:05:00,45.11,45.49,45.01,45.48,410600.0,35.6079,35.9079,35.529,35.9,410600.0
2011-08-05 12:10:00,45.48,45.79,45.43,45.71,543000.0,35.9,36.1447,35.8605,36.0815,543000.0
2011-08-05 12:15:00,45.72,46.38,45.71,46.32,529900.0,36.0894,36.6104,36.0815,36.563,529900.0
2011-08-05 12:20:00,46.24,46.41,45.95,46.39,269500.0,36.4999,36.6341,36.271,36.6183,269500.0
2011-08-05 12:25:00,46.39,46.46,46.07,46.11,266900.0,36.6183,36.6735,36.3657,36.3973,266900.0
2011-08-05 12:30:00,46.11,46.2,45.92,46.19,379200.0,36.3973,36.4683,36.2473,36.4604,379200.0
2011-08-05 12:35:00,46.19,46.85,46.15,46.77,370500.0,36.4604,36.9814,36.4288,36.9182,370500.0
2011-08-05 12:40:00,46.77,46.89,46.46,46.77,313700.0,36.9182,37.013,36.6735,36.9182,313700.0
2011-08-05 12:45:00,46.76,47.4,46.65,47.28,464800.0,36.9104,37.4155,36.8235,37.3208,464800.0
2011-08-05 12:50:00,47.27,47.62,47.07,47.1,380500.0,37.3129,37.5892,37.1551,37.1787,380500.0
2011-08-05 12:55:00,47.11,47.29,47.09,47.15,396800.0,37.1866,37.3287,37.1708,37.2182,396800.0
2011-08-05 13:00:00,47.15,47.44,47.02,47.04,224400.0,37.2182,37.4471,37.1156,37.1314,224400.0
2011-08-05 13:05:00,47.03,47.23,46.8,47.06,264300.0,37.1235,37.2814,36.9419,37.1472,264300.0
2011-08-05 13:10:00,47.06,47.3,47.03,47.2,176300.0,37.1472,37.3366,37.1235,37.2577,176300.0
2011-08-05 13:15:00,47.21,47.45,47.2,47.43,154400.0,37.2656,37.455,37.2577,37.4392,154400.0
2011-08-05 13:20:00,47.44,47.64,47.41,47.54,227500.0,37.4471,37.605,37.4234,37.5261,227500.0
2011-08-05 13:25:00,47.53,47.74,47.5,47.65,183900.0,37.5182,37.6839,37.4945,37.6129,183900.0
2011-08-05 13:30:00,47.64,47.75,47.53,47.61,169500.0,37.605,37.6918,37.5182,37.5813,169500.0
2011-08-05 13:35:00,47.57,47.59,47.1,47.16,238500.0,37.5497,37.5655,37.1787,37.2261,238500.0
2011-08-05 13:40:00,47.15,47.35,46.94,47.35,162200.0,37.2182,37.3761,37.0524,37.3761,162200.0
2011-08-05 13:45:00,47.3,47.61,47.21,47.58,199700.0,37.3366,37.5813,37.2656,37.5576,199700.0
2011-08-05 13:50:00,47.58,47.99,47.53,47.94,285400.0,37.5576,37.8813,37.5182,37.8418,285400.0
2011-08-05 13:55:00,47.95,47.95,47.7,47.81,224600.0,37.8497,37.8497,37.6524,37.7392,224600.0
2011-08-05 14:00:00,47.81,47.83,47.61,47.66,282400.0,37.7392,37.755,37.5813,37.6208,282400.0
2011-08-05 14:05:00,47.65,47.71,47.51,47.57,164200.0,37.6129,37.6602,37.5024,37.5497,164200.0
2011-08-05 14:10:00,47.58,47.69,47.37,47.64,227800.0,37.5576,37.6445,37.3919,37.605,227800.0
2011-08-05 14:15:00,47.63,47.65,47.44,47.61,199100.0,37.5971,37.6129,37.4471,37.5813,199100.0
2011-08-05 14:20:00,47.61,47.81,47.59,47.76,208200.0,37.5813,37.7392,37.5655,37.6997,208200.0
2011-08-05 14:25:00,47.78,47.81,47.64,47.72,201200.0,37.7155,37.7392,37.605,37.6681,201200.0
2011-08-05 14:30:00,47.72,47.73,47.59,47.7,144800.0,37.6681,37.676,37.5655,37.6524,144800.0
2011-08-05 14:35:00,47.7,48.03,47.69,47.98,238500.0,37.6524,37.9128,37.6445,37.8734,238500.0
2011-08-05 14:40:00,47.99,48.02,47.91,47.99,209900.0,37.8813,37.9049,37.8181,37.8813,209900.0
2011-08-05 14:45:00,47.99,48.0,47.69,47.69,244100.0,37.8813,37.8892,37.6445,37.6445,244100.0
2011-08-05 14:50:00,47.69,47.72,47.46,47.56,201300.0,37.6445,37.6681,37.4629,37.5418,201300.0
2011-08-05 14:55:00,47.57,47.63,47.39,47.55,252000.0,37.5497,37.5971,37.4076,37.5339,252000.0
2011-08-05 15:00:00,47.55,47.65,47.12,47.16,280200.0,37.5339,37.6129,37.1945,37.2261,280200.0
2011-08-05 15:05:00,47.17,47.17,46.51,46.63,372200.0,37.234,37.234,36.713,36.8077,372200.0
2011-08-05 15:10:00,46.65,46.94,46.51,46.79,253700.0,36.8235,37.0524,36.713,36.934,253700.0
2011-08-05 15:15:00,46.8,46.88,46.64,46.73,183300.0,36.9419,37.0051,36.8156,36.8867,183300.0
2011-08-05 15:20:00,46.72,46.89,46.68,46.79,272800.0,36.8788,37.013,36.8472,36.934,272800.0
2011-08-05 15:25:00,46.78,46.84,46.35,46.35,234100.0,36.9261,36.9735,36.5867,36.5867,234100.0
2011-08-05 15:30:00,46.35,46.7,46.32,46.57,373000.0,36.5867,36.863,36.563,36.7604,373000.0
2011-08-05 15:35:00,46.58,47.0,46.51,46.97,231000.0,36.7683,37.0998,36.713,37.0761,231000.0
2011-08-05 15:40:00,46.96,47.08,46.91,47.08,323100.0,37.0682,37.1629,37.0288,37.1629,323100.0
2011-08-05 15:45:00,47.08,47.09,46.82,47.02,463900.0,37.1629,37.1708,36.9577,37.1156,463900.0
2011-08-05 15:50:00,47.01,47.26,46.98,47.25,393300.0,37.1077,37.305,37.084,37.2971,393300.0
2011-08-05 15:55:00,47.25,47.25,47.07,47.08,459700.0,37.2971,37.2971,37.1551,37.1629,459700.0
2011-08-08 09:30:00,45.02,45.2,44.47,44.98,889600.0,35.5369,35.679,35.1027,35.5053,889600.0
2011-08-08 09:35:00,44.96,45.59,44.6,45.28,536800.0,35.4895,35.9868,35.2053,35.7421,536800.0
2011-08-08 09:40:00,45.26,45.34,44.9,45.05,434600.0,35.7263,35.7895,35.4421,35.5606,434600.0
2011-08-08 09:45:00,45.05,45.24,44.89,44.9,371700.0,35.5606,35.7105,35.4343,35.4421,371700.0
2011-08-08 09:50:00,44.89,45.26,44.76,45.04,387400.0,35.4343,35.7263,35.3316,35.5527,387400.0
2011-08-08 09:55:00,45.05,45.35,44.72,45.28,299700.0,35.5606,35.7974,35.3001,35.7421,299700.0
2011-08-08 10:00:00,45.28,45.32,44.94,44.94,370000.0,35.7421,35.7737,35.4737,35.4737,370000.0
2011-08-08 10:05:00,44.94,45.26,44.94,45.15,199200.0,35.4737,35.7263,35.4737,35.6395,199200.0
2011-08-08 10:10:00,45.14,45.14,44.83,44.83,148400.0,35.6316,35.6316,35.3869,35.3869,148400.0
2011-08-08 10:15:00,44.84,44.88,44.45,44.49,515800.0,35.3948,35.4264,35.0869,35.1185,515800.0
2011-08-08 10:20:00,44.51,44.64,44.34,44.47,251400.0,35.1343,35.2369,35.0001,35.1027,251400.0
2011-08-08 10:25:00,44.46,44.5,43.91,43.99,442200.0,35.0948,35.1264,34.6607,34.7238,442200.0
2011-08-08 10:30:00,44.0,44.24,43.92,44.11,385300.0,34.7317,34.9212,34.6686,34.8186,385300.0
2011-08-08 10:35:00,44.13,44.23,43.89,44.23,297600.0,34.8343,34.9133,34.6449,34.9133,297600.0
2011-08-08 10:40:00,44.22,44.62,44.11,44.42,315800.0,34.9054,35.2211,34.8186,35.0633,315800.0
2011-08-08 10:45:00,44.42,44.63,44.22,44.5,597400.0,35.0633,35.229,34.9054,35.1264,597400.0
2011-08-08 10:50:00,44.5,44.5,44.29,44.31,226100.0,35.1264,35.1264,34.9606,34.9764,226100.0
2011-08-08 10:55:00,44.32,44.46,44.25,44.34,259300.0,34.9843,35.0948,34.9291,35.0001,259300.0
2011-08-08 11:00:00,44.34,44.58,44.26,44.56,270200.0,35.0001,35.1896,34.937,35.1738,270200.0
2011-08-08 11:05:00,44.55,45.06,44.45,44.99,242100.0,35.1659,35.5684,35.0869,35.5132,242100.0
2011-08-08 11:10:00,44.99,45.26,44.92,44.93,274800.0,35.5132,35.7263,35.4579,35.4658,274800.0
2011-08-08 11:15:00,44.91,44.98,44.71,44.76,243600.0,35.45,35.5053,35.2922,35.3316,243600.0
2011-08-08 11:20:00,44.77,44.78,44.43,44.6,233600.0,35.3395,35.3474,35.0712,35.2053,233600.0
2011-08-08 11:25:00,44.58,44.74,44.43,44.57,227500.0,35.1896,35.3159,35.0712,35.1817,227500.0
2011-08-08 11:30:00,44.58,44.64,44.33,44.59,244400.0,35.1896,35.2369,34.9922,35.1974,244400.0
2011-08-08 11:35:00,44.6,44.62,44.29,44.31,244400.0,35.2053,35.2211,34.9606,34.9764,244400.0
2011-08-08 11:40:00,44.31,44.49,44.29,44.35,219100.0,34.9764,35.1185,34.9606,35.008,219100.0
2011-08-08 11:45:00,44.35,44.64,44.24,44.63,263800.0,35.008,35.2369,34.9212,35.229,263800.0
2011-08-08 11:50:00,44.63,44.72,44.5,44.7,147000.0,35.229,35.3001,35.1264,35.2843,147000.0
2011-08-08 11:55:00,44.7,44.74,44.46,44.53,156400.0,35.2843,35.3159,35.0948,35.1501,156400.0
2011-08-08 12:00:00,44.53,44.53,44.23,44.24,231700.0,35.1501,35.1501,34.9133,34.9212,231700.0
2011-08-08 12:05:00,44.24,44.48,44.24,44.42,170700.0,34.9212,35.1106,34.9212,35.0633,170700.0
2011-08-08 12:10:00,44.41,44.57,44.37,44.4,125600.0,35.0554,35.1817,35.0238,35.0475,125600.0
2011-08-08 12:15:00,44.4,44.4,44.06,44.09,148700.0,35.0475,35.0475,34.7791,34.8028,148700.0
2011-08-08 12:20:00,44.07,44.45,43.99,44.33,243100.0,34.787,35.0869,34.7238,34.9922,243100.0
2011-08-08 12:25:00,44.31,44.32,44.04,44.07,160600.0,34.9764,34.9843,34.7633,34.787,160600.0
2011-08-08 12:30:00,44.07,44.15,43.98,44.04,110600.0,34.787,34.8501,34.7159,34.7633,110600.0
2011-08-08 12:35:00,44.04,44.19,43.95,43.95,104900.0,34.7633,34.8817,34.6923,34.6923,104900.0
2011-08-08 12:40:00,43.96,44.34,43.92,44.15,173800.0,34.7002,35.0001,34.6686,34.8501,173800.0
2011-08-08 12:45:00,44.16,44.26,44.05,44.17,166700.0,34.858,34.937,34.7712,34.8659,166700.0
2011-08-08 12:50:00,44.17,44.3,44.05,44.13,155600.0,34.8659,34.9685,34.7712,34.8343,155600.0
2011-08-08 12:55:00,44.13,44.16,43.84,43.89,212200.0,34.8343,34.858,34.6054,34.6449,212200.0
2011-08-08 13:00:00,43.88,44.12,43.85,43.92,130300.0,34.637,34.8265,34.6133,34.6686,130300.0
2011-08-08 13:05:00,43.92,44.03,43.74,43.76,156100.0,34.6686,34.7554,34.5265,34.5423,156100.0
2011-08-08 13:10:00,43.77,43.89,43.61,43.61,148800.0,34.5502,34.6449,34.4239,34.4239,148800.0
2011-08-08 13:15:00,43.62,43.78,43.55,43.7,160800.0,34.4318,34.5581,34.3765,34.4949,160800.0
2011-08-08 13:20:00,43.7,43.82,43.6,43.75,215400.0,34.4949,34.5896,34.416,34.5344,215400.0
2011-08-08 13:25:00,43.74,43.84,43.68,43.68,117300.0,34.5265,34.6054,34.4791,34.4791,117300.0
2011-08-08 13:30:00,43.68,43.84,43.62,43.72,165100.0,34.4791,34.6054,34.4318,34.5107,165100.0
2011-08-08 13:35:00,43.72,43.76,43.31,43.32,260500.0,34.5107,34.5423,34.1871,34.195,260500.0
2011-08-08 13:40:00,43.33,43.39,43.16,43.17,259400.0,34.2029,34.2502,34.0687,34.0766,259400.0
2011-08-08 13:45:00,43.18,43.25,42.92,43.08,384400.0,34.0845,34.1397,33.8792,34.0055,384400.0
2011-08-08 13:50:00,43.09,43.3,42.95,43.15,208000.0,34.0134,34.1792,33.9029,34.0608,208000.0
2011-08-08 13:55:00,43.15,43.22,42.91,42.95,297700.0,34.0608,34.116,33.8713,33.9029,297700.0
2011-08-08 14:00:00,42.95,43.34,42.92,43.34,245100.0,33.9029,34.2108,33.8792,34.2108,245100.0
2011-08-08 14:05:00,43.32,43.34,43.02,43.15,294400.0,34.195,34.2108,33.9582,34.0608,294400.0
2011-08-08 14:10:00,43.15,43.31,42.84,42.89,272000.0,34.0608,34.1871,33.8161,33.8555,272000.0
2011-08-08 14:15:00,42.91,42.91,42.44,42.74,319000.0,33.8713,33.8713,33.5003,33.7371,319000.0
2011-08-08 14:20:00,42.75,42.86,42.33,42.48,456700.0,33.745,33.8319,33.4135,33.5319,456700.0
2011-08-08 14:25:00,42.48,42.5,41.86,42.26,630500.0,33.5319,33.5477,33.0425,33.3582,630500.0
2011-08-08 14:30:00,42.26,42.76,42.22,42.76,351700.0,33.3582,33.7529,33.3267,33.7529,351700.0
2011-08-08 14:35:00,42.76,42.97,42.41,42.45,260100.0,33.7529,33.9187,33.4766,33.5082,260100.0
2011-08-08 14:40:00,42.45,42.58,42.35,42.57,407100.0,33.5082,33.6108,33.4293,33.6029,407100.0
2011-08-08 14:45:00,42.57,42.63,42.27,42.34,212800.0,33.6029,33.6503,33.3661,33.4214,212800.0
2011-08-08 14:50:00,42.34,42.54,42.31,42.52,125700.0,33.4214,33.5793,33.3977,33.5635,125700.0
2011-08-08 14:55:00,42.5,42.5,42.3,42.4,184200.0,33.5477,33.5477,33.3898,33.4688,184200.0
2011-08-08 15:00:00,42.4,42.57,42.4,42.55,203000.0,33.4688,33.6029,33.4688,33.5872,203000.0
2011-08-08 15:05:00,42.55,42.9,42.48,42.88,241800.0,33.5872,33.8634,33.5319,33.8476,241800.0
2011-08-08 15:10:00,42.88,43.5,42.88,43.5,318400.0,33.8476,34.337,33.8476,34.337,318400.0
2011-08-08 15:15:00,43.5,43.85,43.38,43.68,387500.0,34.337,34.6133,34.2423,34.4791,387500.0
2011-08-08 15:20:00,43.67,43.73,43.47,43.73,284900.0,34.4712,34.5186,34.3134,34.5186,284900.0
2011-08-08 15:25:00,43.73,43.76,43.01,43.04,361400.0,34.5186,34.5423,33.9503,33.9739,361400.0
2011-08-08 15:30:00,43.04,43.1,42.88,42.97,470800.0,33.9739,34.0213,33.8476,33.9187,470800.0
2011-08-08 15:35:00,42.98,43.01,42.87,43.0,387900.0,33.9266,33.9503,33.8398,33.9424,387900.0
2011-08-08 15:40:00,43.01,43.15,42.81,42.85,415900.0,33.9503,34.0608,33.7924,33.824,415900.0
2011-08-08 15:45:00,42.85,42.85,42.45,42.55,463400.0,33.824,33.824,33.5082,33.5872,463400.0
2011-08-08 15:50:00,42.55,42.84,42.48,42.72,497200.0,33.5872,33.8161,33.5319,33.7214,497200.0
2011-08-08 15:55:00,42.71,42.72,42.4,42.44,661000.0,33.7135,33.7214,33.4688,33.5003,661000.0
2011-08-09 09:30:00,44.11,44.12,43.75,44.0,551800.0,34.8186,34.8265,34.5344,34.7317,551800.0
2011-08-09 09:35:00,44.01,44.29,43.58,43.58,360500.0,34.7396,34.9606,34.4002,34.4002,360500.0
2011-08-09 09:40:00,43.58,43.64,42.75,42.85,306100.0,34.4002,34.4476,33.745,33.824,306100.0
2011-08-09 09:45:00,42.82,43.32,42.77,43.0,317500.0,33.8003,34.195,33.7608,33.9424,317500.0
2011-08-09 09:50:00,42.98,43.41,42.97,43.4,291700.0,33.9266,34.266,33.9187,34.2581,291700.0
2011-08-09 09:55:00,43.4,43.84,43.27,43.83,301000.0,34.2581,34.6054,34.1555,34.5975,301000.0
2011-08-09 10:00:00,43.84,44.25,43.67,43.88,364700.0,34.6054,34.9291,34.4712,34.637,364700.0
2011-08-09 10:05:00,43.89,44.04,43.6,43.72,256700.0,34.6449,34.7633,34.416,34.5107,256700.0
2011-08-09 10:10:00,43.72,43.9,43.4,43.9,325300.0,34.5107,34.6528,34.2581,34.6528,325300.0
2011-08-09 10:15:00,43.91,43.95,43.72,43.9,167900.0,34.6607,34.6923,34.5107,34.6528,167900.0
2011-08-09 10:20:00,43.89,44.07,43.78,44.03,254500.0,34.6449,34.787,34.5581,34.7554,254500.0
2011-08-09 10:25:00,44.02,44.25,43.99,44.23,215300.0,34.7475,34.9291,34.7238,34.9133,215300.0
2011-08-09 10:30:00,44.23,44.32,44.06,44.32,186400.0,34.9133,34.9843,34.7791,34.9843,186400.0
2011-08-09 10:35:00,44.31,44.31,43.89,43.92,186700.0,34.9764,34.9764,34.6449,34.6686,186700.0
2011-08-09 10:40:00,43.91,43.94,43.84,43.84,204900.0,34.6607,34.6844,34.6054,34.6054,204900.0
2011-08-09 10:45:00,43.84,44.11,43.84,44.05,231600.0,34.6054,34.8186,34.6054,34.7712,231600.0
2011-08-09 10:50:00,44.06,44.18,43.88,44.0,269800.0,34.7791,34.8738,34.637,34.7317,269800.0
2011-08-09 10:55:00,44.0,44.21,43.94,44.13,222800.0,34.7317,34.8975,34.6844,34.8343,222800.0
2011-08-09 11:00:00,44.12,44.12,43.87,43.91,384200.0,34.8265,34.8265,34.6291,34.6607,384200.0
2011-08-09 11:05:00,43.91,43.98,43.82,43.86,328300.0,34.6607,34.7159,34.5896,34.6212,328300.0
2011-08-09 11:10:00,43.85,43.86,43.53,43.62,218100.0,34.6133,34.6212,34.3607,34.4318,218100.0
2011-08-09 11:15:00,43.62,43.88,43.54,43.88,137700.0,34.4318,34.637,34.3686,34.637,137700.0
2011-08-09 11:20:00,43.88,43.97,43.88,43.94,215200.0,34.637,34.708,34.637,34.6844,215200.0
2011-08-09 11:25:00,43.93,44.26,43.93,44.24,214100.0,34.6765,34.937,34.6765,34.9212,214100.0
2011-08-09 11:30:00,44.24,44.35,44.21,44.33,167200.0,34.9212,35.008,34.8975,34.9922,167200.0
2011-08-09 11:35:00,44.31,44.46,44.27,44.45,119000.0,34.9764,35.0948,34.9449,35.0869,119000.0
2011-08-09 11:40:00,44.45,44.47,44.38,44.47,132900.0,35.0869,35.1027,35.0317,35.1027,132900.0
2011-08-09 11:45:00,44.46,44.5,44.41,44.41,282300.0,35.0948,35.1264,35.0554,35.0554,282300.0
2011-08-09 11:50:00,44.42,44.68,44.38,44.67,250100.0,35.0633,35.2685,35.0317,35.2606,250100.0
2011-08-09 11:55:00,44.67,44.97,44.67,44.87,130000.0,35.2606,35.4974,35.2606,35.4185,130000.0
2011-08-09 12:00:00,44.86,44.95,44.77,44.77,95500.0,35.4106,35.4816,35.3395,35.3395,95500.0
2011-08-09 12:05:00,44.78,44.85,44.65,44.84,91100.0,35.3474,35.4027,35.2448,35.3948,91100.0
2011-08-09 12:10:00,44.84,44.85,44.64,44.67,76600.0,35.3948,35.4027,35.2369,35.2606,76600.0
2011-08-09 12:15:00,44.66,44.67,44.63,44.65,56300.0,35.2527,35.2606,35.229,35.2448,56300.0
2011-08-09 12:20:00,44.65,44.73,44.62,44.67,87900.0,35.2448,35.308,35.2211,35.2606,87900.0
2011-08-09 12:25:00,44.68,44.72,44.65,44.71,61200.0,35.2685,35.3001,35.2448,35.2922,61200.0
2011-08-09 12:30:00,44.72,44.79,44.71,44.79,66100.0,35.3001,35.3553,35.2922,35.3553,66100.0
2011-08-09 12:35:00,44.79,44.93,44.78,44.92,109000.0,35.3553,35.4658,35.3474,35.4579,109000.0
2011-08-09 12:40:00,44.93,44.94,44.87,44.87,53000.0,35.4658,35.4737,35.4185,35.4185,53000.0
2011-08-09 12:45:00,44.88,44.88,44.72,44.74,81900.0,35.4264,35.4264,35.3001,35.3159,81900.0
2011-08-09 12:50:00,44.73,44.73,44.44,44.54,347400.0,35.308,35.308,35.079,35.158,347400.0
2011-08-09 12:55:00,44.54,44.59,44.41,44.42,96100.0,35.158,35.1974,35.0554,35.0633,96100.0
2011-08-09 13:00:00,44.42,44.42,44.25,44.27,170100.0,35.0633,35.0633,34.9291,34.9449,170100.0
2011-08-09 13:05:00,44.28,44.43,44.25,44.38,76000.0,34.9527,35.0712,34.9291,35.0317,76000.0
2011-08-09 13:10:00,44.38,44.46,44.37,44.44,63600.0,35.0317,35.0948,35.0238,35.079,63600.0
2011-08-09 13:15:00,44.44,44.46,44.35,44.38,53500.0,35.079,35.0948,35.008,35.0317,53500.0
2011-08-09 13:20:00,44.37,44.43,44.34,44.43,114800.0,35.0238,35.0712,35.0001,35.0712,114800.0
2011-08-09 13:25:00,44.42,44.46,44.41,44.42,155900.0,35.0633,35.0948,35.0554,35.0633,155900.0
2011-08-09 13:30:00,44.41,44.46,44.39,44.4,144100.0,35.0554,35.0948,35.0396,35.0475,144100.0
2011-08-09 13:35:00,44.4,44.41,44.34,44.34,169000.0,35.0475,35.0554,35.0001,35.0001,169000.0
2011-08-09 13:40:00,44.34,44.36,44.23,44.24,162800.0,35.0001,35.0159,34.9133,34.9212,162800.0
2011-08-09 13:45:00,44.23,44.23,43.95,43.96,174900.0,34.9133,34.9133,34.6923,34.7002,174900.0
2011-08-09 13:50:00,43.95,43.96,43.6,43.6,234500.0,34.6923,34.7002,34.416,34.416,234500.0
2011-08-09 13:55:00,43.61,43.74,43.44,43.64,267100.0,34.4239,34.5265,34.2897,34.4476,267100.0
2011-08-09 14:00:00,43.63,43.77,43.54,43.54,166200.0,34.4397,34.5502,34.3686,34.3686,166200.0
2011-08-09 14:05:00,43.53,43.57,43.41,43.44,197700.0,34.3607,34.3923,34.266,34.2897,197700.0
2011-08-09 14:10:00,43.44,43.49,43.29,43.32,199100.0,34.2897,34.3292,34.1713,34.195,199100.0
2011-08-09 14:15:00,43.34,44.45,43.31,43.67,346600.0,34.2108,35.0869,34.1871,34.4712,346600.0
2011-08-09 14:20:00,43.69,43.91,42.29,42.88,590100.0,34.487,34.6607,33.3819,33.8476,590100.0
2011-08-09 14:25:00,42.9,43.58,42.86,43.43,215200.0,33.8634,34.4002,33.8319,34.2818,215200.0
2011-08-09 14:30:00,43.43,43.48,43.0,43.02,192600.0,34.2818,34.3213,33.9424,33.9582,192600.0
2011-08-09 14:35:00,43.02,43.15,42.58,42.65,287800.0,33.9582,34.0608,33.6108,33.6661,287800.0
2011-08-09 14:40:00,42.61,42.63,41.82,41.93,501700.0,33.6345,33.6503,33.0109,33.0978,501700.0
2011-08-09 14:45:00,41.92,42.32,41.89,42.14,502000.0,33.0899,33.4056,33.0662,33.2635,502000.0
2011-08-09 14:50:00,42.14,42.88,42.13,42.55,333600.0,33.2635,33.8476,33.2556,33.5872,333600.0
2011-08-09 14:55:00,42.55,42.95,42.25,42.38,346100.0,33.5872,33.9029,33.3504,33.453,346100.0
2011-08-09 15:00:00,42.36,42.71,42.09,42.51,671600.0,33.4372,33.7135,33.2241,33.5556,671600.0
2011-08-09 15:05:00,42.51,42.62,42.27,42.41,313200.0,33.5556,33.6424,33.3661,33.4766,313200.0
2011-08-09 15:10:00,42.41,43.05,42.39,43.0,426600.0,33.4766,33.9818,33.4609,33.9424,426600.0
2011-08-09 15:15:00,43.0,43.28,42.96,43.16,529100.0,33.9424,34.1634,33.9108,34.0687,529100.0
2011-08-09 15:20:00,43.15,43.35,42.98,43.07,340700.0,34.0608,34.2186,33.9266,33.9976,340700.0
2011-08-09 15:25:00,43.2,43.47,43.04,43.34,432700.0,34.1002,34.3134,33.9739,34.2108,432700.0
2011-08-09 15:30:00,43.33,43.38,42.96,43.2,298800.0,34.2029,34.2423,33.9108,34.1002,298800.0
2011-08-09 15:35:00,43.19,43.2,42.94,43.19,394400.0,34.0923,34.1002,33.895,34.0923,394400.0
2011-08-09 15:40:00,43.19,43.55,43.16,43.45,423400.0,34.0923,34.3765,34.0687,34.2976,423400.0
2011-08-09 15:45:00,43.46,43.88,43.41,43.87,496600.0,34.3055,34.637,34.266,34.6291,496600.0
2011-08-09 15:50:00,43.87,44.17,43.73,44.13,562000.0,34.6291,34.8659,34.5186,34.8343,562000.0
2011-08-09 15:55:00,44.13,45.04,44.11,44.75,781100.0,34.8343,35.5527,34.8186,35.3237,781100.0
2011-08-10 09:30:00,44.08,44.14,43.08,43.24,367100.0,34.7949,34.8422,34.0055,34.1318,367100.0
2011-08-10 09:35:00,43.25,43.74,43.14,43.55,241600.0,34.1397,34.5265,34.0529,34.3765,241600.0
2011-08-10 09:40:00,43.57,44.06,43.31,43.87,339100.0,34.3923,34.7791,34.1871,34.6291,339100.0
2011-08-10 09:45:00,43.88,44.34,43.76,44.1,290100.0,34.637,35.0001,34.5423,34.8107,290100.0
2011-08-10 09:50:00,44.09,44.22,43.63,43.73,256100.0,34.8028,34.9054,34.4397,34.5186,256100.0
2011-08-10 09:55:00,43.72,44.13,43.51,43.51,208400.0,34.5107,34.8343,34.3449,34.3449,208400.0
2011-08-10 10:00:00,43.53,43.74,43.25,43.58,365600.0,34.3607,34.5265,34.1397,34.4002,365600.0
2011-08-10 10:05:00,43.59,44.07,43.53,43.53,432100.0,34.4081,34.787,34.3607,34.3607,432100.0
2011-08-10 10:10:00,43.53,43.55,42.88,43.25,400900.0,34.3607,34.3765,33.8476,34.1397,400900.0
2011-08-10 10:15:00,43.26,43.35,42.99,43.08,226500.0,34.1476,34.2186,33.9345,34.0055,226500.0
2011-08-10 10:20:00,43.08,43.25,42.57,42.85,365200.0,34.0055,34.1397,33.6029,33.824,365200.0
2011-08-10 10:25:00,42.84,43.28,42.76,42.97,214200.0,33.8161,34.1634,33.7529,33.9187,214200.0
2011-08-10 10:30:00,42.98,43.85,42.97,43.57,557200.0,33.9266,34.6133,33.9187,34.3923,557200.0
2011-08-10 10:35:00,43.55,43.66,43.02,43.36,394900.0,34.3765,34.4633,33.9582,34.2265,394900.0
2011-08-10 10:40:00,43.41,43.58,42.9,42.9,447000.0,34.266,34.4002,33.8634,33.8634,447000.0
2011-08-10 10:45:00,42.9,43.08,42.7,42.99,366900.0,33.8634,34.0055,33.7056,33.9345,366900.0
2011-08-10 10:50:00,42.99,42.99,42.58,42.86,291600.0,33.9345,33.9345,33.6108,33.8319,291600.0
2011-08-10 10:55:00,42.82,43.24,42.78,43.06,208900.0,33.8003,34.1318,33.7687,33.9897,208900.0
2011-08-10 11:00:00,43.06,43.11,42.75,42.75,272700.0,33.9897,34.0292,33.745,33.745,272700.0
2011-08-10 11:05:00,42.75,43.06,42.65,42.93,255800.0,33.745,33.9897,33.6661,33.8871,255800.0
2011-08-10 11:10:00,42.93,43.17,42.86,43.04,142100.0,33.8871,34.0766,33.8319,33.9739,142100.0
2011-08-10 11:15:00,43.06,43.36,42.99,43.1,135000.0,33.9897,34.2265,33.9345,34.0213,135000.0
2011-08-10 11:20:00,43.12,43.19,43.01,43.06,273400.0,34.0371,34.0923,33.9503,33.9897,273400.0
2011-08-10 11:25:00,43.04,43.08,42.79,42.86,175700.0,33.9739,34.0055,33.7766,33.8319,175700.0
2011-08-10 11:30:00,42.86,43.09,42.83,42.98,269100.0,33.8319,34.0134,33.8082,33.9266,269100.0
2011-08-10 11:35:00,42.97,43.0,42.63,42.76,259100.0,33.9187,33.9424,33.6503,33.7529,259100.0
2011-08-10 11:40:00,42.77,43.26,42.65,43.12,225700.0,33.7608,34.1476,33.6661,34.0371,225700.0
2011-08-10 11:45:00,43.12,43.17,42.84,42.85,136100.0,34.0371,34.0766,33.8161,33.824,136100.0
2011-08-10 11:50:00,42.85,43.23,42.85,43.17,87900.0,33.824,34.1239,33.824,34.0766,87900.0
2011-08-10 11:55:00,43.18,43.44,43.13,43.2,133000.0,34.0845,34.2897,34.045,34.1002,133000.0
2011-08-10 12:00:00,43.18,43.4,42.95,43.3,255800.0,34.0845,34.2581,33.9029,34.1792,255800.0
2011-08-10 12:05:00,43.28,43.57,43.28,43.3,219400.0,34.1634,34.3923,34.1634,34.1792,219400.0
2011-08-10 12:10:00,43.3,43.36,43.12,43.35,192100.0,34.1792,34.2265,34.0371,34.2186,192100.0
2011-08-10 12:15:00,43.37,43.57,43.31,43.57,139300.0,34.2344,34.3923,34.1871,34.3923,139300.0
2011-08-10 12:20:00,43.58,43.63,43.34,43.43,161000.0,34.4002,34.4397,34.2108,34.2818,161000.0
2011-08-10 12:25:00,43.42,43.49,43.16,43.18,168000.0,34.2739,34.3292,34.0687,34.0845,168000.0
2011-08-10 12:30:00,43.18,43.35,43.16,43.27,202200.0,34.0845,34.2186,34.0687,34.1555,202200.0
2011-08-10 12:35:00,43.27,43.33,42.89,42.94,197500.0,34.1555,34.2029,33.8555,33.895,197500.0
2011-08-10 12:40:00,42.95,43.12,42.81,43.06,144100.0,33.9029,34.0371,33.7924,33.9897,144100.0
2011-08-10 12:45:00,43.08,43.23,43.03,43.11,143100.0,34.0055,34.1239,33.9661,34.0292,143100.0
2011-08-10 12:50:00,43.11,43.33,43.08,43.28,137500.0,34.0292,34.2029,34.0055,34.1634,137500.0
2011-08-10 12:55:00,43.29,43.43,43.12,43.39,98900.0,34.1713,34.2818,34.0371,34.2502,98900.0
2011-08-10 13:00:00,43.38,43.53,43.22,43.5,129900.0,34.2423,34.3607,34.116,34.337,129900.0
2011-08-10 13:05:00,43.5,43.55,43.33,43.49,182200.0,34.337,34.3765,34.2029,34.3292,182200.0
2011-08-10 13:10:00,43.49,43.62,43.39,43.5,117900.0,34.3292,34.4318,34.2502,34.337,117900.0
2011-08-10 13:15:00,43.5,43.6,43.26,43.28,181400.0,34.337,34.416,34.1476,34.1634,181400.0
2011-08-10 13:20:00,43.26,43.34,43.06,43.11,167300.0,34.1476,34.2108,33.9897,34.0292,167300.0
2011-08-10 13:25:00,43.12,43.43,43.06,43.23,108200.0,34.0371,34.2818,33.9897,34.1239,108200.0
2011-08-10 13:30:00,43.23,43.39,43.06,43.28,170500.0,34.1239,34.2502,33.9897,34.1634,170500.0
2011-08-10 13:35:00,43.32,43.4,43.16,43.25,84700.0,34.195,34.2581,34.0687,34.1397,84700.0
2011-08-10 13:40:00,43.24,43.33,43.1,43.17,96500.0,34.1318,34.2029,34.0213,34.0766,96500.0
2011-08-10 13:45:00,43.19,43.59,43.17,43.45,178100.0,34.0923,34.4081,34.0766,34.2976,178100.0
2011-08-10 13:50:00,43.45,43.76,43.43,43.73,191400.0,34.2976,34.5423,34.2818,34.5186,191400.0
2011-08-10 13:55:00,43.76,43.96,43.65,43.96,303400.0,34.5423,34.7002,34.4555,34.7002,303400.0
2011-08-10 14:00:00,43.96,44.2,43.88,44.18,382700.0,34.7002,34.8896,34.637,34.8738,382700.0
2011-08-10 14:05:00,44.17,44.76,44.15,44.74,489900.0,34.8659,35.3316,34.8501,35.3159,489900.0
2011-08-10 14:10:00,44.74,45.25,44.73,45.09,552300.0,35.3159,35.7184,35.308,35.5921,552300.0
2011-08-10 14:15:00,45.09,45.19,44.85,44.96,441300.0,35.5921,35.6711,35.4027,35.4895,441300.0
2011-08-10 14:20:00,44.96,45.23,44.83,45.07,367100.0,35.4895,35.7026,35.3869,35.5763,367100.0
2011-08-10 14:25:00,45.06,45.28,44.96,45.18,243500.0,35.5684,35.7421,35.4895,35.6632,243500.0
2011-08-10 14:30:00,45.16,45.31,45.0,45.0,249600.0,35.6474,35.7658,35.5211,35.5211,249600.0
2011-08-10 14:35:00,45.0,45.19,44.72,44.76,229800.0,35.5211,35.6711,35.3001,35.3316,229800.0
2011-08-10 14:40:00,44.76,44.89,44.65,44.79,224400.0,35.3316,35.4343,35.2448,35.3553,224400.0
2011-08-10 14:45:00,44.8,45.03,44.72,44.85,194600.0,35.3632,35.5448,35.3001,35.4027,194600.0
2011-08-10 14:50:00,44.85,44.86,44.38,44.43,176000.0,35.4027,35.4106,35.0317,35.0712,176000.0
2011-08-10 14:55:00,44.43,44.68,44.4,44.41,239100.0,35.0712,35.2685,35.0475,35.0554,239100.0
2011-08-10 15:00:00,44.41,44.54,44.29,44.45,242200.0,35.0554,35.158,34.9606,35.0869,242200.0
2011-08-10 15:05:00,44.46,44.56,44.04,44.11,309300.0,35.0948,35.1738,34.7633,34.8186,309300.0
2011-08-10 15:10:00,44.11,44.27,43.88,43.91,325400.0,34.8186,34.9449,34.637,34.6607,325400.0
2011-08-10 15:15:00,43.91,44.15,43.79,44.09,216100.0,34.6607,34.8501,34.566,34.8028,216100.0
2011-08-10 15:20:00,44.09,44.36,44.08,44.23,323900.0,34.8028,35.0159,34.7949,34.9133,323900.0
2011-08-10 15:25:00,44.22,44.44,43.86,43.97,385100.0,34.9054,35.079,34.6212,34.708,385100.0
2011-08-10 15:30:00,43.97,44.05,43.56,43.59,320800.0,34.708,34.7712,34.3844,34.4081,320800.0
2011-08-10 15:35:00,43.6,44.04,43.59,44.0,293700.0,34.416,34.7633,34.4081,34.7317,293700.0
2011-08-10 15:40:00,43.99,44.27,43.75,43.92,435800.0,34.7238,34.9449,34.5344,34.6686,435800.0
2011-08-10 15:45:00,43.92,43.98,43.77,43.93,431500.0,34.6686,34.7159,34.5502,34.6765,431500.0
2011-08-10 15:50:00,43.93,43.94,43.51,43.51,476800.0,34.6765,34.6844,34.3449,34.3449,476800.0
2011-08-10 15:55:00,43.51,43.52,43.21,43.34,1057700.0,34.3449,34.3528,34.1081,34.2108,1057700.0
2011-08-11 09:30:00,43.84,44.0,43.33,43.93,362900.0,34.6054,34.7317,34.2029,34.6765,362900.0
2011-08-11 09:35:00,43.88,44.16,43.22,43.28,302200.0,34.637,34.858,34.116,34.1634,302200.0
2011-08-11 09:40:00,43.27,43.55,43.06,43.09,239000.0,34.1555,34.3765,33.9897,34.0134,239000.0
2011-08-11 09:45:00,43.08,43.65,43.07,43.28,283600.0,34.0055,34.4555,33.9976,34.1634,283600.0
2011-08-11 09:50:00,43.27,43.34,43.0,43.27,294500.0,34.1555,34.2108,33.9424,34.1555,294500.0
2011-08-11 09:55:00,43.26,43.48,43.02,43.21,276100.0,34.1476,34.3213,33.9582,34.1081,276100.0
2011-08-11 10:00:00,43.22,43.5,43.2,43.39,353500.0,34.116,34.337,34.1002,34.2502,353500.0
2011-08-11 10:05:00,43.4,43.45,43.15,43.36,345700.0,34.2581,34.2976,34.0608,34.2265,345700.0
2011-08-11 10:10:00,43.38,43.47,43.12,43.46,318000.0,34.2423,34.3134,34.0371,34.3055,318000.0
2011-08-11 10:15:00,43.47,43.89,43.44,43.78,258500.0,34.3134,34.6449,34.2897,34.5581,258500.0
2011-08-11 10:20:00,43.78,43.78,43.53,43.7,252900.0,34.5581,34.5581,34.3607,34.4949,252900.0
2011-08-11 10:25:00,43.7,43.83,43.46,43.48,203800.0,34.4949,34.5975,34.3055,34.3213,203800.0
2011-08-11 10:30:00,43.51,43.77,43.46,43.52,303100.0,34.3449,34.5502,34.3055,34.3528,303100.0
2011-08-11 10:35:00,43.53,43.57,43.31,43.53,246500.0,34.3607,34.3923,34.1871,34.3607,246500.0
2011-08-11 10:40:00,43.53,43.76,43.41,43.74,261800.0,34.3607,34.5423,34.266,34.5265,261800.0
2011-08-11 10:45:00,43.75,44.02,43.63,44.0,211400.0,34.5344,34.7475,34.4397,34.7317,211400.0
2011-08-11 10:50:00,44.0,44.34,43.84,43.85,265900.0,34.7317,35.0001,34.6054,34.6133,265900.0
2011-08-11 10:55:00,43.86,43.96,43.73,43.83,244600.0,34.6212,34.7002,34.5186,34.5975,244600.0
2011-08-11 11:00:00,43.86,44.12,43.78,44.07,181700.0,34.6212,34.8265,34.5581,34.787,181700.0
2011-08-11 11:05:00,44.05,44.12,43.89,43.97,175600.0,34.7712,34.8265,34.6449,34.708,175600.0
2011-08-11 11:10:00,43.97,44.03,43.71,43.8,209900.0,34.708,34.7554,34.5028,34.5739,209900.0
2011-08-11 11:15:00,43.81,43.87,43.62,43.86,160000.0,34.5818,34.6291,34.4318,34.6212,160000.0
2011-08-11 11:20:00,43.88,43.94,43.69,43.76,139800.0,34.637,34.6844,34.487,34.5423,139800.0
2011-08-11 11:25:00,43.75,43.8,43.57,43.73,161600.0,34.5344,34.5739,34.3923,34.5186,161600.0
2011-08-11 11:30:00,43.73,43.9,43.69,43.72,107500.0,34.5186,34.6528,34.487,34.5107,107500.0
2011-08-11 11:35:00,43.73,43.75,43.48,43.73,96900.0,34.5186,34.5344,34.3213,34.5186,96900.0
2011-08-11 11:40:00,43.72,43.93,43.62,43.93,79700.0,34.5107,34.6765,34.4318,34.6765,79700.0
2011-08-11 11:45:00,43.93,43.94,43.71,43.83,141200.0,34.6765,34.6844,34.5028,34.5975,141200.0
2011-08-11 11:50:00,43.8,44.18,43.76,44.04,206000.0,34.5739,34.8738,34.5423,34.7633,206000.0
2011-08-11 11:55:00,44.05,44.05,43.83,43.86,128400.0,34.7712,34.7712,34.5975,34.6212,128400.0
2011-08-11 12:00:00,43.87,43.92,43.72,43.77,191900.0,34.6291,34.6686,34.5107,34.5502,191900.0
2011-08-11 12:05:00,43.77,44.19,43.77,44.09,157200.0,34.5502,34.8817,34.5502,34.8028,157200.0
2011-08-11 12:10:00,44.09,44.21,43.95,44.2,126500.0,34.8028,34.8975,34.6923,34.8896,126500.0
2011-08-11 12:15:00,44.2,44.31,44.15,44.21,153000.0,34.8896,34.9764,34.8501,34.8975,153000.0
2011-08-11 12:20:00,44.22,44.33,44.16,44.22,119600.0,34.9054,34.9922,34.858,34.9054,119600.0
2011-08-11 12:25:00,44.22,44.24,44.02,44.2,135900.0,34.9054,34.9212,34.7475,34.8896,135900.0
2011-08-11 12:30:00,44.2,44.48,44.18,44.47,176300.0,34.8896,35.1106,34.8738,35.1027,176300.0
2011-08-11 12:35:00,44.47,44.51,44.38,44.5,73900.0,35.1027,35.1343,35.0317,35.1264,73900.0
2011-08-11 12:40:00,44.51,44.71,44.51,44.69,138600.0,35.1343,35.2922,35.1343,35.2764,138600.0
2011-08-11 12:45:00,44.7,44.92,44.69,44.74,195100.0,35.2843,35.4579,35.2764,35.3159,195100.0
2011-08-11 12:50:00,44.74,44.88,44.69,44.74,160000.0,35.3159,35.4264,35.2764,35.3159,160000.0
2011-08-11 12:55:00,44.74,45.24,44.74,45.16,233500.0,35.3159,35.7105,35.3159,35.6474,233500.0
2011-08-11 13:00:00,45.16,45.23,44.86,44.94,351800.0,35.6474,35.7026,35.4106,35.4737,351800.0
2011-08-11 13:05:00,44.93,45.0,44.81,44.86,168900.0,35.4658,35.5211,35.3711,35.4106,168900.0
2011-08-11 13:10:00,44.87,45.2,44.85,44.9,149300.0,35.4185,35.679,35.4027,35.4421,149300.0
2011-08-11 13:15:00,44.9,45.1,44.76,44.76,127300.0,35.4421,35.6,35.3316,35.3316,127300.0
2011-08-11 13:20:00,44.77,44.92,44.71,44.79,94600.0,35.3395,35.4579,35.2922,35.3553,94600.0
2011-08-11 13:25:00,44.78,44.97,44.69,44.81,109600.0,35.3474,35.4974,35.2764,35.3711,109600.0
2011-08-11 13:30:00,44.82,44.88,44.69,44.86,75900.0,35.379,35.4264,35.2764,35.4106,75900.0
2011-08-11 13:35:00,44.87,44.96,44.7,44.73,132600.0,35.4185,35.4895,35.2843,35.308,132600.0
2011-08-11 13:40:00,44.73,44.85,44.49,44.58,139200.0,35.308,35.4027,35.1185,35.1896,139200.0
2011-08-11 13:45:00,44.58,44.72,44.53,44.71,103100.0,35.1896,35.3001,35.1501,35.2922,103100.0
2011-08-11 13:50:00,44.72,44.85,44.6,44.78,113900.0,35.3001,35.4027,35.2053,35.3474,113900.0
2011-08-11 13:55:00,44.78,44.96,44.75,44.92,126700.0,35.3474,35.4895,35.3237,35.4579,126700.0
2011-08-11 14:00:00,44.91,44.91,44.75,44.88,80900.0,35.45,35.45,35.3237,35.4264,80900.0
2011-08-11 14:05:00,44.89,45.05,44.84,45.0,200400.0,35.4343,35.5606,35.3948,35.5211,200400.0
2011-08-11 14:10:00,45.0,45.26,45.0,45.26,175100.0,35.5211,35.7263,35.5211,35.7263,175100.0
2011-08-11 14:15:00,45.26,45.34,45.1,45.1,131000.0,35.7263,35.7895,35.6,35.6,131000.0
2011-08-11 14:20:00,45.12,45.35,45.12,45.32,95600.0,35.6158,35.7974,35.6158,35.7737,95600.0
2011-08-11 14:25:00,45.32,45.38,45.23,45.37,125200.0,35.7737,35.821,35.7026,35.8131,125200.0
2011-08-11 14:30:00,45.37,45.39,44.96,44.97,142600.0,35.8131,35.8289,35.4895,35.4974,142600.0
2011-08-11 14:35:00,44.97,45.09,44.88,45.0,93100.0,35.4974,35.5921,35.4264,35.5211,93100.0
2011-08-11 14:40:00,44.99,45.02,44.8,45.0,100800.0,35.5132,35.5369,35.3632,35.5211,100800.0
2011-08-11 14:45:00,45.01,45.11,44.91,44.95,94800.0,35.529,35.6079,35.45,35.4816,94800.0
2011-08-11 14:50:00,44.96,45.17,44.91,45.15,97300.0,35.4895,35.6553,35.45,35.6395,97300.0
2011-08-11 14:55:00,45.16,45.38,45.1,45.25,138500.0,35.6474,35.821,35.6,35.7184,138500.0
2011-08-11 15:00:00,45.26,45.43,45.17,45.43,114500.0,35.7263,35.8605,35.6553,35.8605,114500.0
2011-08-11 15:05:00,45.42,45.5,45.31,45.32,214000.0,35.8526,35.9158,35.7658,35.7737,214000.0
2011-08-11 15:10:00,45.33,45.43,45.28,45.34,181400.0,35.7816,35.8605,35.7421,35.7895,181400.0
2011-08-11 15:15:00,45.33,45.5,45.23,45.43,172400.0,35.7816,35.9158,35.7026,35.8605,172400.0
2011-08-11 15:20:00,45.42,45.62,45.39,45.59,127200.0,35.8526,36.0105,35.8289,35.9868,127200.0
2011-08-11 15:25:00,45.59,45.64,45.37,45.54,127700.0,35.9868,36.0263,35.8131,35.9473,127700.0
2011-08-11 15:30:00,45.55,45.73,45.44,45.73,217500.0,35.9552,36.0973,35.8684,36.0973,217500.0
2011-08-11 15:35:00,45.73,45.8,45.6,45.7,255500.0,36.0973,36.1526,35.9947,36.0736,255500.0
2011-08-11 15:40:00,45.71,45.94,45.7,45.94,369000.0,36.0815,36.2631,36.0736,36.2631,369000.0
2011-08-11 15:45:00,45.94,46.0,45.79,45.81,582800.0,36.2631,36.3104,36.1447,36.1605,582800.0
2011-08-11 15:50:00,45.8,45.82,45.38,45.45,456100.0,36.1526,36.1684,35.821,35.8763,456100.0
2011-08-11 15:55:00,45.45,45.62,45.17,45.21,774800.0,35.8763,36.0105,35.6553,35.6869,774800.0
2011-08-12 09:30:00,46.18,46.28,46.0,46.16,269500.0,36.4525,36.5315,36.3104,36.4367,269500.0
2011-08-12 09:35:00,46.1,46.15,45.75,45.95,299800.0,36.3894,36.4288,36.1131,36.271,299800.0
2011-08-12 09:40:00,45.93,46.13,45.85,45.87,186500.0,36.2552,36.4131,36.192,36.2078,186500.0
2011-08-12 09:45:00,45.87,46.04,45.75,45.96,214000.0,36.2078,36.342,36.1131,36.2789,214000.0
2011-08-12 09:50:00,45.95,45.96,45.65,45.68,153800.0,36.271,36.2789,36.0342,36.0578,153800.0
2011-08-12 09:55:00,45.65,45.83,45.41,45.52,226000.0,36.0342,36.1763,35.8447,35.9316,226000.0
2011-08-12 10:00:00,45.52,45.62,45.0,45.2,348200.0,35.9316,36.0105,35.5211,35.679,348200.0
2011-08-12 10:05:00,45.19,45.44,45.02,45.28,170100.0,35.6711,35.8684,35.5369,35.7421,170100.0
2011-08-12 10:10:00,45.26,45.72,45.11,45.65,209300.0,35.7263,36.0894,35.6079,36.0342,209300.0
2011-08-12 10:15:00,45.66,45.87,45.63,45.81,236500.0,36.0421,36.2078,36.0184,36.1605,236500.0
2011-08-12 10:20:00,45.83,45.9,45.69,45.89,198500.0,36.1763,36.2315,36.0657,36.2236,198500.0
2011-08-12 10:25:00,45.88,45.97,45.68,45.84,162200.0,36.2157,36.2868,36.0578,36.1841,162200.0
2011-08-12 10:30:00,45.85,45.93,45.66,45.83,130000.0,36.192,36.2552,36.0421,36.1763,130000.0
2011-08-12 10:35:00,45.85,46.14,45.78,45.84,229200.0,36.192,36.421,36.1368,36.1841,229200.0
2011-08-12 10:40:00,45.84,45.86,45.31,45.31,184100.0,36.1841,36.1999,35.7658,35.7658,184100.0
2011-08-12 10:45:00,45.3,45.43,45.22,45.25,162000.0,35.7579,35.8605,35.6947,35.7184,162000.0
2011-08-12 10:50:00,45.24,45.34,45.08,45.29,167700.0,35.7105,35.7895,35.5842,35.75,167700.0
2011-08-12 10:55:00,45.3,45.47,45.22,45.3,137000.0,35.7579,35.8921,35.6947,35.7579,137000.0
2011-08-12 11:00:00,45.3,45.38,45.1,45.1,117200.0,35.7579,35.821,35.6,35.6,117200.0
2011-08-12 11:05:00,45.11,45.29,45.1,45.28,134200.0,35.6079,35.75,35.6,35.7421,134200.0
2011-08-12 11:10:00,45.28,45.39,45.21,45.27,121000.0,35.7421,35.8289,35.6869,35.7342,121000.0
2011-08-12 11:15:00,45.28,45.4,45.21,45.22,73400.0,35.7421,35.8368,35.6869,35.6947,73400.0
2011-08-12 11:20:00,45.22,45.24,45.05,45.18,135600.0,35.6947,35.7105,35.5606,35.6632,135600.0
2011-08-12 11:25:00,45.19,45.36,45.1,45.23,94500.0,35.6711,35.8053,35.6,35.7026,94500.0
2011-08-12 11:30:00,45.22,45.47,45.16,45.39,72100.0,35.6947,35.8921,35.6474,35.8289,72100.0
2011-08-12 11:35:00,45.39,45.6,45.39,45.55,90300.0,35.8289,35.9947,35.8289,35.9552,90300.0
2011-08-12 11:40:00,45.55,45.94,45.55,45.81,101400.0,35.9552,36.2631,35.9552,36.1605,101400.0
2011-08-12 11:45:00,45.82,45.94,45.78,45.84,175900.0,36.1684,36.2631,36.1368,36.1841,175900.0
2011-08-12 11:50:00,45.84,46.0,45.81,45.96,106700.0,36.1841,36.3104,36.1605,36.2789,106700.0
2011-08-12 11:55:00,45.96,46.0,45.73,45.92,81300.0,36.2789,36.3104,36.0973,36.2473,81300.0
2011-08-12 12:00:00,45.93,45.98,45.8,45.86,89800.0,36.2552,36.2947,36.1526,36.1999,89800.0
2011-08-12 12:05:00,45.87,45.91,45.78,45.84,48600.0,36.2078,36.2394,36.1368,36.1841,48600.0
2011-08-12 12:10:00,45.85,45.85,45.68,45.75,66300.0,36.192,36.192,36.0578,36.1131,66300.0
2011-08-12 12:15:00,45.75,45.88,45.72,45.8,82600.0,36.1131,36.2157,36.0894,36.1526,82600.0
2011-08-12 12:20:00,45.8,45.81,45.71,45.73,48900.0,36.1526,36.1605,36.0815,36.0973,48900.0
2011-08-12 12:25:00,45.74,45.95,45.73,45.92,141300.0,36.1052,36.271,36.0973,36.2473,141300.0
2011-08-12 12:30:00,45.92,45.93,45.74,45.89,130900.0,36.2473,36.2552,36.1052,36.2236,130900.0
2011-08-12 12:35:00,45.88,45.93,45.64,45.67,73500.0,36.2157,36.2552,36.0263,36.05,73500.0
2011-08-12 12:40:00,45.67,45.78,45.65,45.75,66200.0,36.05,36.1368,36.0342,36.1131,66200.0
2011-08-12 12:45:00,45.76,45.76,45.55,45.58,51400.0,36.121,36.121,35.9552,35.9789,51400.0
2011-08-12 12:50:00,45.59,45.7,45.54,45.66,48500.0,35.9868,36.0736,35.9473,36.0421,48500.0
2011-08-12 12:55:00,45.66,45.67,45.55,45.64,41600.0,36.0421,36.05,35.9552,36.0263,41600.0
2011-08-12 13:00:00,45.63,45.8,45.6,45.72,83900.0,36.0184,36.1526,35.9947,36.0894,83900.0
2011-08-12 13:05:00,45.72,45.77,45.69,45.7,37300.0,36.0894,36.1289,36.0657,36.0736,37300.0
2011-08-12 13:10:00,45.69,45.77,45.66,45.67,33100.0,36.0657,36.1289,36.0421,36.05,33100.0
2011-08-12 13:15:00,45.67,45.75,45.62,45.72,24600.0,36.05,36.1131,36.0105,36.0894,24600.0
2011-08-12 13:20:00,45.73,45.8,45.68,45.71,87700.0,36.0973,36.1526,36.0578,36.0815,87700.0
2011-08-12 13:25:00,45.7,45.83,45.66,45.82,39900.0,36.0736,36.1763,36.0421,36.1684,39900.0
2011-08-12 13:30:00,45.83,45.86,45.76,45.8,58400.0,36.1763,36.1999,36.121,36.1526,58400.0
2011-08-12 13:35:00,45.79,45.9,45.77,45.83,64600.0,36.1447,36.2315,36.1289,36.1763,64600.0
2011-08-12 13:40:00,45.84,46.03,45.82,45.99,69800.0,36.1841,36.3341,36.1684,36.3025,69800.0
2011-08-12 13:45:00,45.99,46.1,45.99,46.04,98500.0,36.3025,36.3894,36.3025,36.342,98500.0
2011-08-12 13:50:00,46.03,46.09,46.0,46.0,62400.0,36.3341,36.3815,36.3104,36.3104,62400.0
2011-08-12 13:55:00,46.0,46.0,45.88,45.95,43800.0,36.3104,36.3104,36.2157,36.271,43800.0
2011-08-12 14:00:00,45.94,46.02,45.93,45.93,61800.0,36.2631,36.3262,36.2552,36.2552,61800.0
2011-08-12 14:05:00,45.93,46.07,45.93,46.04,68200.0,36.2552,36.3657,36.2552,36.342,68200.0
2011-08-12 14:10:00,46.04,46.05,45.75,45.89,130200.0,36.342,36.3499,36.1131,36.2236,130200.0
2011-08-12 14:15:00,45.89,45.93,45.69,45.76,160200.0,36.2236,36.2552,36.0657,36.121,160200.0
2011-08-12 14:20:00,45.75,45.77,45.41,45.55,183100.0,36.1131,36.1289,35.8447,35.9552,183100.0
2011-08-12 14:25:00,45.55,45.67,45.51,45.55,131900.0,35.9552,36.05,35.9237,35.9552,131900.0
2011-08-12 14:30:00,45.54,45.62,45.49,45.55,89800.0,35.9473,36.0105,35.9079,35.9552,89800.0
2011-08-12 14:35:00,45.55,45.62,45.39,45.39,137800.0,35.9552,36.0105,35.8289,35.8289,137800.0
2011-08-12 14:40:00,45.39,45.53,45.34,45.47,107200.0,35.8289,35.9394,35.7895,35.8921,107200.0
2011-08-12 14:45:00,45.47,45.6,45.42,45.51,96700.0,35.8921,35.9947,35.8526,35.9237,96700.0
2011-08-12 14:50:00,45.51,45.54,45.36,45.54,75200.0,35.9237,35.9473,35.8053,35.9473,75200.0
2011-08-12 14:55:00,45.55,45.57,45.45,45.53,83000.0,35.9552,35.971,35.8763,35.9394,83000.0
2011-08-12 15:00:00,45.53,45.69,45.51,45.57,91400.0,35.9394,36.0657,35.9237,35.971,91400.0
2011-08-12 15:05:00,45.58,45.68,45.46,45.48,71000.0,35.9789,36.0578,35.8842,35.9,71000.0
2011-08-12 15:10:00,45.48,45.59,45.43,45.49,88400.0,35.9,35.9868,35.8605,35.9079,88400.0
2011-08-12 15:15:00,45.49,45.55,45.45,45.45,80700.0,35.9079,35.9552,35.8763,35.8763,80700.0
2011-08-12 15:20:00,45.45,45.62,45.45,45.51,93600.0,35.8763,36.0105,35.8763,35.9237,93600.0
2011-08-12 15:25:00,45.5,45.53,45.42,45.46,120000.0,35.9158,35.9394,35.8526,35.8842,120000.0
2011-08-12 15:30:00,45.46,45.5,45.26,45.37,245300.0,35.8842,35.9158,35.7263,35.8131,245300.0
2011-08-12 15:35:00,45.37,45.49,45.35,45.42,158400.0,35.8131,35.9079,35.7974,35.8526,158400.0
2011-08-12 15:40:00,45.42,45.49,45.3,45.32,364000.0,35.8526,35.9079,35.7579,35.7737,364000.0
2011-08-12 15:45:00,45.32,45.37,45.27,45.34,445600.0,35.7737,35.8131,35.7342,35.7895,445600.0
2011-08-12 15:50:00,45.32,45.42,45.31,45.4,379300.0,35.7737,35.8526,35.7658,35.8368,379300.0
2011-08-12 15:55:00,45.4,45.56,45.39,45.49,506900.0,35.8368,35.9631,35.8289,35.9079,506900.0
2011-08-15 09:30:00,46.05,46.58,46.05,46.25,294300.0,36.3499,36.7683,36.3499,36.5078,294300.0
2011-08-15 09:35:00,46.25,46.82,46.19,46.77,232500.0,36.5078,36.9577,36.4604,36.9182,232500.0
2011-08-15 09:40:00,46.78,46.97,46.75,46.91,202600.0,36.9261,37.0761,36.9025,37.0288,202600.0
2011-08-15 09:45:00,46.91,47.11,46.9,46.95,263500.0,37.0288,37.1866,37.0209,37.0603,263500.0
2011-08-15 09:50:00,46.96,47.14,46.9,47.09,158800.0,37.0682,37.2103,37.0209,37.1708,158800.0
2011-08-15 09:55:00,47.09,47.09,47.0,47.07,180900.0,37.1708,37.1708,37.0998,37.1551,180900.0
2011-08-15 10:00:00,47.08,47.19,47.05,47.05,199600.0,37.1629,37.2498,37.1393,37.1393,199600.0
2011-08-15 10:05:00,47.05,47.26,47.01,47.15,196100.0,37.1393,37.305,37.1077,37.2182,196100.0
2011-08-15 10:10:00,47.16,47.5,47.14,47.42,246500.0,37.2261,37.4945,37.2103,37.4313,246500.0
2011-08-15 10:15:00,47.42,47.55,47.42,47.48,194100.0,37.4313,37.5339,37.4313,37.4787,194100.0
2011-08-15 10:20:00,47.48,47.61,47.34,47.57,289700.0,37.4787,37.5813,37.3682,37.5497,289700.0
2011-08-15 10:25:00,47.57,47.63,47.46,47.57,225400.0,37.5497,37.5971,37.4629,37.5497,225400.0
2011-08-15 10:30:00,47.57,47.75,47.42,47.46,259300.0,37.5497,37.6918,37.4313,37.4629,259300.0
2011-08-15 10:35:00,47.46,47.58,47.43,47.43,144800.0,37.4629,37.5576,37.4392,37.4392,144800.0
2011-08-15 10:40:00,47.42,47.5,47.34,47.41,268100.0,37.4313,37.4945,37.3682,37.4234,268100.0
2011-08-15 10:45:00,47.41,47.51,47.34,47.47,210600.0,37.4234,37.5024,37.3682,37.4708,210600.0
2011-08-15 10:50:00,47.47,47.49,47.21,47.23,124800.0,37.4708,37.4866,37.2656,37.2814,124800.0
2011-08-15 10:55:00,47.24,47.29,47.1,47.17,165200.0,37.2892,37.3287,37.1787,37.234,165200.0
2011-08-15 11:00:00,47.16,47.31,47.12,47.26,212500.0,37.2261,37.3445,37.1945,37.305,212500.0
2011-08-15 11:05:00,47.26,47.37,47.26,47.3,199300.0,37.305,37.3919,37.305,37.3366,199300.0
2011-08-15 11:10:00,47.31,47.4,47.29,47.34,118000.0,37.3445,37.4155,37.3287,37.3682,118000.0
2011-08-15 11:15:00,47.34,47.34,47.1,47.15,171300.0,37.3682,37.3682,37.1787,37.2182,171300.0
2011-08-15 11:20:00,47.15,47.2,47.03,47.07,140900.0,37.2182,37.2577,37.1235,37.1551,140900.0
2011-08-15 11:25:00,47.07,47.07,46.92,46.96,169600.0,37.1551,37.1551,37.0367,37.0682,169600.0
2011-08-15 11:30:00,46.96,46.98,46.77,46.87,179200.0,37.0682,37.084,36.9182,36.9972,179200.0
2011-08-15 11:35:00,46.84,46.94,46.83,46.88,128300.0,36.9735,37.0524,36.9656,37.0051,128300.0
2011-08-15 11:40:00,46.87,47.07,46.87,47.07,96200.0,36.9972,37.1551,36.9972,37.1551,96200.0
2011-08-15 11:45:00,47.06,47.13,47.04,47.06,139000.0,37.1472,37.2024,37.1314,37.1472,139000.0
2011-08-15 11:50:00,47.06,47.21,47.03,47.16,108700.0,37.1472,37.2656,37.1235,37.2261,108700.0
2011-08-15 11:55:00,47.16,47.22,47.06,47.14,69500.0,37.2261,37.2735,37.1472,37.2103,69500.0
2011-08-15 12:00:00,47.14,47.24,47.1,47.18,69500.0,37.2103,37.2892,37.1787,37.2419,69500.0
2011-08-15 12:05:00,47.17,47.18,46.99,47.02,88200.0,37.234,37.2419,37.0919,37.1156,88200.0
2011-08-15 12:10:00,47.03,47.1,46.99,47.06,51400.0,37.1235,37.1787,37.0919,37.1472,51400.0
2011-08-15 12:15:00,47.06,47.11,46.98,47.02,75200.0,37.1472,37.1866,37.084,37.1156,75200.0
2011-08-15 12:20:00,47.02,47.03,46.91,46.95,86800.0,37.1156,37.1235,37.0288,37.0603,86800.0
2011-08-15 12:25:00,46.95,47.03,46.93,47.02,101600.0,37.0603,37.1235,37.0445,37.1156,101600.0
2011-08-15 12:30:00,47.01,47.15,46.99,47.1,169900.0,37.1077,37.2182,37.0919,37.1787,169900.0
2011-08-15 12:35:00,47.09,47.2,47.04,47.2,52300.0,37.1708,37.2577,37.1314,37.2577,52300.0
2011-08-15 12:40:00,47.18,47.37,47.18,47.37,166600.0,37.2419,37.3919,37.2419,37.3919,166600.0
2011-08-15 12:45:00,47.37,47.55,47.37,47.52,157500.0,37.3919,37.5339,37.3919,37.5103,157500.0
2011-08-15 12:50:00,47.53,47.67,47.5,47.65,101500.0,37.5182,37.6287,37.4945,37.6129,101500.0
2011-08-15 12:55:00,47.65,47.65,47.58,47.58,79800.0,37.6129,37.6129,37.5576,37.5576,79800.0
2011-08-15 13:00:00,47.59,47.74,47.59,47.64,165900.0,37.5655,37.6839,37.5655,37.605,165900.0
2011-08-15 13:05:00,47.64,47.64,47.49,47.6,100700.0,37.605,37.605,37.4866,37.5734,100700.0
2011-08-15 13:10:00,47.6,47.66,47.43,47.65,225000.0,37.5734,37.6208,37.4392,37.6129,225000.0
2011-08-15 13:15:00,47.66,47.84,47.65,47.7,240100.0,37.6208,37.7629,37.6129,37.6524,240100.0
2011-08-15 13:20:00,47.7,47.82,47.69,47.82,121900.0,37.6524,37.7471,37.6445,37.7471,121900.0
2011-08-15 13:25:00,47.82,47.9,47.76,47.77,122100.0,37.7471,37.8102,37.6997,37.7076,122100.0
2011-08-15 13:30:00,47.76,47.81,47.65,47.79,142100.0,37.6997,37.7392,37.6129,37.7234,142100.0
2011-08-15 13:35:00,47.81,47.82,47.6,47.66,115900.0,37.7392,37.7471,37.5734,37.6208,115900.0
2011-08-15 13:40:00,47.67,47.71,47.54,47.7,162500.0,37.6287,37.6602,37.5261,37.6524,162500.0
2011-08-15 13:45:00,47.71,47.73,47.59,47.6,79800.0,37.6602,37.676,37.5655,37.5734,79800.0
2011-08-15 13:50:00,47.59,47.79,47.54,47.68,119200.0,37.5655,37.7234,37.5261,37.6366,119200.0
2011-08-15 13:55:00,47.67,47.76,47.66,47.68,98300.0,37.6287,37.6997,37.6208,37.6366,98300.0
2011-08-15 14:00:00,47.68,47.8,47.63,47.8,111700.0,37.6366,37.7313,37.5971,37.7313,111700.0
2011-08-15 14:05:00,47.81,47.86,47.72,47.85,129700.0,37.7392,37.7786,37.6681,37.7708,129700.0
2011-08-15 14:10:00,47.85,47.85,47.68,47.71,144600.0,37.7708,37.7708,37.6366,37.6602,144600.0
2011-08-15 14:15:00,47.72,47.89,47.72,47.87,114400.0,37.6681,37.8023,37.6681,37.7865,114400.0
2011-08-15 14:20:00,47.87,47.89,47.75,47.82,145900.0,37.7865,37.8023,37.6918,37.7471,145900.0
2011-08-15 14:25:00,47.83,47.87,47.75,47.77,148400.0,37.755,37.7865,37.6918,37.7076,148400.0
2011-08-15 14:30:00,47.76,47.78,47.57,47.58,163100.0,37.6997,37.7155,37.5497,37.5576,163100.0
2011-08-15 14:35:00,47.58,47.62,47.48,47.49,155500.0,37.5576,37.5892,37.4787,37.4866,155500.0
2011-08-15 14:40:00,47.49,47.55,47.44,47.45,137200.0,37.4866,37.5339,37.4471,37.455,137200.0
2011-08-15 14:45:00,47.45,47.61,47.44,47.58,128900.0,37.455,37.5813,37.4471,37.5576,128900.0
2011-08-15 14:50:00,47.58,47.58,47.35,47.4,162600.0,37.5576,37.5576,37.3761,37.4155,162600.0
2011-08-15 14:55:00,47.4,47.53,47.37,47.53,127200.0,37.4155,37.5182,37.3919,37.5182,127200.0
2011-08-15 15:00:00,47.52,47.55,47.39,47.54,120800.0,37.5103,37.5339,37.4076,37.5261,120800.0
2011-08-15 15:05:00,47.53,47.58,47.46,47.55,158800.0,37.5182,37.5576,37.4629,37.5339,158800.0
2011-08-15 15:10:00,47.55,47.57,47.37,47.44,174500.0,37.5339,37.5497,37.3919,37.4471,174500.0
2011-08-15 15:15:00,47.44,47.45,47.28,47.32,174800.0,37.4471,37.455,37.3208,37.3524,174800.0
2011-08-15 15:20:00,47.32,47.46,47.31,47.32,171300.0,37.3524,37.4629,37.3445,37.3524,171300.0
2011-08-15 15:25:00,47.32,47.37,47.14,47.18,180300.0,37.3524,37.3919,37.2103,37.2419,180300.0
2011-08-15 15:30:00,47.18,47.3,47.17,47.27,262800.0,37.2419,37.3366,37.234,37.3129,262800.0
2011-08-15 15:35:00,47.27,47.48,47.25,47.48,278300.0,37.3129,37.4787,37.2971,37.4787,278300.0
2011-08-15 15:40:00,47.48,47.5,47.38,47.5,251000.0,37.4787,37.4945,37.3998,37.4945,251000.0
2011-08-15 15:45:00,47.5,47.57,47.44,47.52,353400.0,37.4945,37.5497,37.4471,37.5103,353400.0
2011-08-15 15:50:00,47.51,47.6,47.46,47.5,335000.0,37.5024,37.5734,37.4629,37.4945,335000.0
2011-08-15 15:55:00,47.5,47.67,47.5,47.61,546800.0,37.4945,37.6287,37.4945,37.5813,546800.0
2011-08-16 09:30:00,47.03,47.03,46.63,46.79,386000.0,37.1235,37.1235,36.8077,36.934,386000.0
2011-08-16 09:35:00,46.8,47.31,46.8,47.31,286600.0,36.9419,37.3445,36.9419,37.3445,286600.0
2011-08-16 09:40:00,47.31,47.33,46.85,46.85,137900.0,37.3445,37.3603,36.9814,36.9814,137900.0
2011-08-16 09:45:00,46.83,46.87,46.4,46.43,228100.0,36.9656,36.9972,36.6262,36.6499,228100.0
2011-08-16 09:50:00,46.41,46.47,46.11,46.45,219200.0,36.6341,36.6814,36.3973,36.6657,219200.0
2011-08-16 09:55:00,46.44,46.75,46.24,46.24,158500.0,36.6578,36.9025,36.4999,36.4999,158500.0
2011-08-16 10:00:00,46.24,46.46,46.19,46.31,195600.0,36.4999,36.6735,36.4604,36.5551,195600.0
2011-08-16 10:05:00,46.31,46.44,46.17,46.43,130400.0,36.5551,36.6578,36.4446,36.6499,130400.0
2011-08-16 10:10:00,46.42,46.55,46.3,46.41,133600.0,36.642,36.7446,36.5473,36.6341,133600.0
2011-08-16 10:15:00,46.41,46.59,46.23,46.24,202300.0,36.6341,36.7762,36.492,36.4999,202300.0
2011-08-16 10:20:00,46.26,46.37,46.15,46.37,206200.0,36.5157,36.6025,36.4288,36.6025,206200.0
2011-08-16 10:25:00,46.38,46.55,46.27,46.48,215700.0,36.6104,36.7446,36.5236,36.6893,215700.0
2011-08-16 10:30:00,46.47,46.55,46.39,46.5,180700.0,36.6814,36.7446,36.6183,36.7051,180700.0
2011-08-16 10:35:00,46.49,46.54,46.3,46.44,272900.0,36.6972,36.7367,36.5473,36.6578,272900.0
2011-08-16 10:40:00,46.44,46.57,46.34,46.36,192100.0,36.6578,36.7604,36.5788,36.5946,192100.0
2011-08-16 10:45:00,46.38,46.56,46.32,46.55,118100.0,36.6104,36.7525,36.563,36.7446,118100.0
2011-08-16 10:50:00,46.54,46.58,46.42,46.57,112900.0,36.7367,36.7683,36.642,36.7604,112900.0
2011-08-16 10:55:00,46.57,46.58,46.42,46.52,139300.0,36.7604,36.7683,36.642,36.7209,139300.0
2011-08-16 11:00:00,46.52,46.55,46.42,46.43,139800.0,36.7209,36.7446,36.642,36.6499,139800.0
2011-08-16 11:05:00,46.42,46.42,46.22,46.26,169000.0,36.642,36.642,36.4841,36.5157,169000.0
2011-08-16 11:10:00,46.27,46.36,46.18,46.21,130600.0,36.5236,36.5946,36.4525,36.4762,130600.0
2011-08-16 11:15:00,46.22,46.23,46.07,46.13,114300.0,36.4841,36.492,36.3657,36.4131,114300.0
2011-08-16 11:20:00,46.13,46.25,46.06,46.22,95800.0,36.4131,36.5078,36.3578,36.4841,95800.0
2011-08-16 11:25:00,46.24,46.34,46.16,46.26,62300.0,36.4999,36.5788,36.4367,36.5157,62300.0
2011-08-16 11:30:00,46.26,46.29,46.1,46.13,64100.0,36.5157,36.5394,36.3894,36.4131,64100.0
2011-08-16 11:35:00,46.14,46.28,46.14,46.25,81500.0,36.421,36.5315,36.421,36.5078,81500.0
2011-08-16 11:40:00,46.25,46.44,46.23,46.41,172500.0,36.5078,36.6578,36.492,36.6341,172500.0
2011-08-16 11:45:00,46.43,46.45,46.31,46.37,178200.0,36.6499,36.6657,36.5551,36.6025,178200.0
2011-08-16 11:50:00,46.36,46.43,46.22,46.38,138500.0,36.5946,36.6499,36.4841,36.6104,138500.0
2011-08-16 11:55:00,46.39,46.43,46.33,46.4,76900.0,36.6183,36.6499,36.5709,36.6262,76900.0
2011-08-16 12:00:00,46.4,46.4,46.22,46.22,75000.0,36.6262,36.6262,36.4841,36.4841,75000.0
2011-08-16 12:05:00,46.22,46.48,46.18,46.47,107400.0,36.4841,36.6893,36.4525,36.6814,107400.0
2011-08-16 12:10:00,46.48,46.57,46.05,46.25,389700.0,36.6893,36.7604,36.3499,36.5078,389700.0
2011-08-16 12:15:00,46.25,46.36,46.07,46.14,242900.0,36.5078,36.5946,36.3657,36.421,242900.0
2011-08-16 12:20:00,46.13,46.34,46.02,46.13,184200.0,36.4131,36.5788,36.3262,36.4131,184200.0
2011-08-16 12:25:00,46.13,46.17,45.75,45.81,445400.0,36.4131,36.4446,36.1131,36.1605,445400.0
2011-08-16 12:30:00,45.8,45.9,45.58,45.85,314700.0,36.1526,36.2315,35.9789,36.192,314700.0
2011-08-16 12:35:00,45.87,46.04,45.82,45.82,222000.0,36.2078,36.342,36.1684,36.1684,222000.0
2011-08-16 12:40:00,45.83,46.06,45.81,45.92,187100.0,36.1763,36.3578,36.1605,36.2473,187100.0
2011-08-16 12:45:00,45.93,46.03,45.68,45.84,174700.0,36.2552,36.3341,36.0578,36.1841,174700.0
2011-08-16 12:50:00,45.82,45.9,45.74,45.76,126000.0,36.1684,36.2315,36.1052,36.121,126000.0
2011-08-16 12:55:00,45.75,45.8,45.6,45.67,117300.0,36.1131,36.1526,35.9947,36.05,117300.0
2011-08-16 13:00:00,45.67,45.69,45.34,45.41,160700.0,36.05,36.0657,35.7895,35.8447,160700.0
2011-08-16 13:05:00,45.41,45.45,45.26,45.28,242700.0,35.8447,35.8763,35.7263,35.7421,242700.0
2011-08-16 13:10:00,45.28,45.53,45.21,45.47,189200.0,35.7421,35.9394,35.6869,35.8921,189200.0
2011-08-16 13:15:00,45.46,45.61,45.41,45.41,176100.0,35.8842,36.0026,35.8447,35.8447,176100.0
2011-08-16 13:20:00,45.41,45.56,45.28,45.56,89100.0,35.8447,35.9631,35.7421,35.9631,89100.0
2011-08-16 13:25:00,45.56,45.57,45.36,45.36,145900.0,35.9631,35.971,35.8053,35.8053,145900.0
2011-08-16 13:30:00,45.36,45.52,45.28,45.45,85700.0,35.8053,35.9316,35.7421,35.8763,85700.0
2011-08-16 13:35:00,45.45,45.62,45.44,45.5,117400.0,35.8763,36.0105,35.8684,35.9158,117400.0
2011-08-16 13:40:00,45.5,45.6,45.48,45.54,94200.0,35.9158,35.9947,35.9,35.9473,94200.0
2011-08-16 13:45:00,45.54,45.63,45.48,45.57,109200.0,35.9473,36.0184,35.9,35.971,109200.0
2011-08-16 13:50:00,45.56,45.83,45.55,45.73,199900.0,35.9631,36.1763,35.9552,36.0973,199900.0
2011-08-16 13:55:00,45.73,45.75,45.59,45.63,118200.0,36.0973,36.1131,35.9868,36.0184,118200.0
2011-08-16 14:00:00,45.63,45.88,45.62,45.76,126700.0,36.0184,36.2157,36.0105,36.121,126700.0
2011-08-16 14:05:00,45.75,45.88,45.73,45.78,132100.0,36.1131,36.2157,36.0973,36.1368,132100.0
2011-08-16 14:10:00,45.78,46.03,45.78,45.97,134500.0,36.1368,36.3341,36.1368,36.2868,134500.0
2011-08-16 14:15:00,45.97,46.0,45.8,45.87,97800.0,36.2868,36.3104,36.1526,36.2078,97800.0
2011-08-16 14:20:00,45.87,45.93,45.69,45.69,141400.0,36.2078,36.2552,36.0657,36.0657,141400.0
2011-08-16 14:25:00,45.68,45.76,45.61,45.76,110400.0,36.0578,36.121,36.0026,36.121,110400.0
2011-08-16 14:30:00,45.75,45.81,45.64,45.69,76100.0,36.1131,36.1605,36.0263,36.0657,76100.0
2011-08-16 14:35:00,45.69,45.78,45.58,45.66,112400.0,36.0657,36.1368,35.9789,36.0421,112400.0
2011-08-16 14:40:00,45.65,45.72,45.61,45.67,66000.0,36.0342,36.0894,36.0026,36.05,66000.0
2011-08-16 14:45:00,45.66,45.74,45.61,45.7,67300.0,36.0421,36.1052,36.0026,36.0736,67300.0
2011-08-16 14:50:00,45.7,45.7,45.44,45.5,102200.0,36.0736,36.0736,35.8684,35.9158,102200.0
2011-08-16 14:55:00,45.52,45.54,45.37,45.41,110300.0,35.9316,35.9473,35.8131,35.8447,110300.0
2011-08-16 15:00:00,45.4,45.59,45.38,45.55,118300.0,35.8368,35.9868,35.821,35.9552,118300.0
2011-08-16 15:05:00,45.55,45.74,45.55,45.74,104600.0,35.9552,36.1052,35.9552,36.1052,104600.0
2011-08-16 15:10:00,45.74,45.82,45.69,45.72,114800.0,36.1052,36.1684,36.0657,36.0894,114800.0
2011-08-16 15:15:00,45.74,45.92,45.65,45.92,170300.0,36.1052,36.2473,36.0342,36.2473,170300.0
2011-08-16 15:20:00,45.93,45.94,45.78,45.92,133600.0,36.2552,36.2631,36.1368,36.2473,133600.0
2011-08-16 15:25:00,45.92,46.09,45.87,46.09,220500.0,36.2473,36.3815,36.2078,36.3815,220500.0
2011-08-16 15:30:00,46.09,46.09,45.91,46.02,143400.0,36.3815,36.3815,36.2394,36.3262,143400.0
2011-08-16 15:35:00,46.02,46.11,45.97,46.09,131900.0,36.3262,36.3973,36.2868,36.3815,131900.0
2011-08-16 15:40:00,46.08,46.28,46.02,46.26,303200.0,36.3736,36.5315,36.3262,36.5157,303200.0
2011-08-16 15:45:00,46.27,46.3,45.97,46.09,345400.0,36.5236,36.5473,36.2868,36.3815,345400.0
2011-08-16 15:50:00,46.08,46.09,45.88,45.94,258100.0,36.3736,36.3815,36.2157,36.2631,258100.0
2011-08-16 15:55:00,45.94,45.97,45.85,45.89,449900.0,36.2631,36.2868,36.192,36.2236,449900.0
2011-08-17 09:30:00,46.67,46.9,46.46,46.6,224800.0,36.8393,37.0209,36.6735,36.7841,224800.0
2011-08-17 09:35:00,46.62,46.73,46.43,46.55,163300.0,36.7998,36.8867,36.6499,36.7446,163300.0
2011-08-17 09:40:00,46.55,46.82,46.46,46.76,194700.0,36.7446,36.9577,36.6735,36.9104,194700.0
2011-08-17 09:45:00,46.76,46.99,46.74,46.98,244900.0,36.9104,37.0919,36.8946,37.084,244900.0
2011-08-17 09:50:00,46.97,46.99,46.82,46.86,88700.0,37.0761,37.0919,36.9577,36.9893,88700.0
2011-08-17 09:55:00,46.87,46.97,46.76,46.91,130000.0,36.9972,37.0761,36.9104,37.0288,130000.0
2011-08-17 10:00:00,46.91,46.94,46.76,46.81,168500.0,37.0288,37.0524,36.9104,36.9498,168500.0
2011-08-17 10:05:00,46.8,46.81,46.7,46.75,156500.0,36.9419,36.9498,36.863,36.9025,156500.0
2011-08-17 10:10:00,46.75,46.87,46.71,46.8,149400.0,36.9025,36.9972,36.8709,36.9419,149400.0
2011-08-17 10:15:00,46.81,46.89,46.75,46.86,116000.0,36.9498,37.013,36.9025,36.9893,116000.0
2011-08-17 10:20:00,46.86,46.93,46.7,46.71,148000.0,36.9893,37.0445,36.863,36.8709,148000.0
2011-08-17 10:25:00,46.71,46.75,46.63,46.75,100100.0,36.8709,36.9025,36.8077,36.9025,100100.0
2011-08-17 10:30:00,46.74,46.74,46.53,46.57,254800.0,36.8946,36.8946,36.7288,36.7604,254800.0
2011-08-17 10:35:00,46.58,46.61,46.39,46.42,195900.0,36.7683,36.792,36.6183,36.642,195900.0
2011-08-17 10:40:00,46.41,46.55,46.35,46.42,138500.0,36.6341,36.7446,36.5867,36.642,138500.0
2011-08-17 10:45:00,46.41,46.42,46.31,46.37,129200.0,36.6341,36.642,36.5551,36.6025,129200.0
2011-08-17 10:50:00,46.37,46.47,46.14,46.18,132600.0,36.6025,36.6814,36.421,36.4525,132600.0
2011-08-17 10:55:00,46.19,46.28,45.92,45.94,240600.0,36.4604,36.5315,36.2473,36.2631,240600.0
2011-08-17 11:00:00,45.93,46.06,45.92,46.02,216100.0,36.2552,36.3578,36.2473,36.3262,216100.0
2011-08-17 11:05:00,46.01,46.23,45.95,46.19,197000.0,36.3183,36.492,36.271,36.4604,197000.0
2011-08-17 11:10:00,46.18,46.28,46.08,46.09,110700.0,36.4525,36.5315,36.3736,36.3815,110700.0
2011-08-17 11:15:00,46.08,46.15,46.0,46.09,102200.0,36.3736,36.4288,36.3104,36.3815,102200.0
2011-08-17 11:20:00,46.05,46.15,46.05,46.07,45000.0,36.3499,36.4288,36.3499,36.3657,45000.0
2011-08-17 11:25:00,46.07,46.13,46.0,46.03,76800.0,36.3657,36.4131,36.3104,36.3341,76800.0
2011-08-17 11:30:00,46.04,46.12,45.95,45.96,89800.0,36.342,36.4052,36.271,36.2789,89800.0
2011-08-17 11:35:00,45.97,45.99,45.75,45.82,170900.0,36.2868,36.3025,36.1131,36.1684,170900.0
2011-08-17 11:40:00,45.8,45.85,45.53,45.6,309300.0,36.1526,36.192,35.9394,35.9947,309300.0
2011-08-17 11:45:00,45.59,45.61,45.46,45.48,324000.0,35.9868,36.0026,35.8842,35.9,324000.0
2011-08-17 11:50:00,45.47,45.58,45.41,45.46,139800.0,35.8921,35.9789,35.8447,35.8842,139800.0
2011-08-17 11:55:00,45.45,45.48,45.26,45.3,210600.0,35.8763,35.9,35.7263,35.7579,210600.0
2011-08-17 12:00:00,45.31,45.38,45.23,45.26,149800.0,35.7658,35.821,35.7026,35.7263,149800.0
2011-08-17 12:05:00,45.27,45.31,45.04,45.2,180000.0,35.7342,35.7658,35.5527,35.679,180000.0
2011-08-17 12:10:00,45.2,45.23,45.1,45.16,122800.0,35.679,35.7026,35.6,35.6474,122800.0
2011-08-17 12:15:00,45.17,45.31,45.15,45.3,134100.0,35.6553,35.7658,35.6395,35.7579,134100.0
2011-08-17 12:20:00,45.3,45.62,45.3,45.57,204300.0,35.7579,36.0105,35.7579,35.971,204300.0
2011-08-17 12:25:00,45.57,45.69,45.45,45.69,78100.0,35.971,36.0657,35.8763,36.0657,78100.0
2011-08-17 12:30:00,45.68,45.78,45.68,45.78,93400.0,36.0578,36.1368,36.0578,36.1368,93400.0
2011-08-17 12:35:00,45.78,45.86,45.68,45.76,169900.0,36.1368,36.1999,36.0578,36.121,169900.0
2011-08-17 12:40:00,45.77,45.85,45.71,45.84,85700.0,36.1289,36.192,36.0815,36.1841,85700.0
2011-08-17 12:45:00,45.84,45.95,45.75,45.91,150300.0,36.1841,36.271,36.1131,36.2394,150300.0
2011-08-17 12:50:00,45.91,45.99,45.78,45.78,140300.0,36.2394,36.3025,36.1368,36.1368,140300.0
2011-08-17 12:55:00,45.78,45.85,45.67,45.73,306800.0,36.1368,36.192,36.05,36.0973,306800.0
2011-08-17 13:00:00,45.73,45.73,45.52,45.68,133900.0,36.0973,36.0973,35.9316,36.0578,133900.0
2011-08-17 13:05:00,45.68,45.8,45.54,45.8,109600.0,36.0578,36.1526,35.9473,36.1526,109600.0
2011-08-17 13:10:00,45.79,45.92,45.76,45.85,107500.0,36.1447,36.2473,36.121,36.192,107500.0
2011-08-17 13:15:00,45.85,45.95,45.81,45.88,63000.0,36.192,36.271,36.1605,36.2157,63000.0
2011-08-17 13:20:00,45.9,45.97,45.7,45.79,107800.0,36.2315,36.2868,36.0736,36.1447,107800.0
2011-08-17 13:25:00,45.78,45.78,45.61,45.64,97400.0,36.1368,36.1368,36.0026,36.0263,97400.0
2011-08-17 13:30:00,45.64,45.77,45.55,45.56,70900.0,36.0263,36.1289,35.9552,35.9631,70900.0
2011-08-17 13:35:00,45.56,45.6,45.42,45.44,101500.0,35.9631,35.9947,35.8526,35.8684,101500.0
2011-08-17 13:40:00,45.44,45.45,45.25,45.31,163500.0,35.8684,35.8763,35.7184,35.7658,163500.0
2011-08-17 13:45:00,45.31,45.54,45.31,45.54,86400.0,35.7658,35.9473,35.7658,35.9473,86400.0
2011-08-17 13:50:00,45.54,45.62,45.44,45.62,54000.0,35.9473,36.0105,35.8684,36.0105,54000.0
2011-08-17 13:55:00,45.62,45.63,45.46,45.52,89400.0,36.0105,36.0184,35.8842,35.9316,89400.0
2011-08-17 14:00:00,45.52,45.69,45.52,45.61,81700.0,35.9316,36.0657,35.9316,36.0026,81700.0
2011-08-17 14:05:00,45.61,45.63,45.54,45.63,51700.0,36.0026,36.0184,35.9473,36.0184,51700.0
2011-08-17 14:10:00,45.63,45.73,45.6,45.64,47900.0,36.0184,36.0973,35.9947,36.0263,47900.0
2011-08-17 14:15:00,45.65,45.72,45.57,45.72,67900.0,36.0342,36.0894,35.971,36.0894,67900.0
2011-08-17 14:20:00,45.71,45.75,45.58,45.65,107500.0,36.0815,36.1131,35.9789,36.0342,107500.0
2011-08-17 14:25:00,45.66,45.67,45.43,45.52,115200.0,36.0421,36.05,35.8605,35.9316,115200.0
2011-08-17 14:30:00,45.52,45.61,45.48,45.49,61700.0,35.9316,36.0026,35.9,35.9079,61700.0
2011-08-17 14:35:00,45.48,45.52,45.38,45.44,74900.0,35.9,35.9316,35.821,35.8684,74900.0
2011-08-17 14:40:00,45.43,45.6,45.41,45.55,68400.0,35.8605,35.9947,35.8447,35.9552,68400.0
2011-08-17 14:45:00,45.54,45.54,45.41,45.49,78400.0,35.9473,35.9473,35.8447,35.9079,78400.0
2011-08-17 14:50:00,45.48,45.56,45.41,45.56,64900.0,35.9,35.9631,35.8447,35.9631,64900.0
2011-08-17 14:55:00,45.56,45.66,45.52,45.65,100900.0,35.9631,36.0421,35.9316,36.0342,100900.0
2011-08-17 15:00:00,45.66,45.66,45.53,45.57,129400.0,36.0421,36.0421,35.9394,35.971,129400.0
2011-08-17 15:05:00,45.57,45.62,45.49,45.59,230500.0,35.971,36.0105,35.9079,35.9868,230500.0
2011-08-17 15:10:00,45.59,45.62,45.5,45.51,209800.0,35.9868,36.0105,35.9158,35.9237,209800.0
2011-08-17 15:15:00,45.51,45.63,45.5,45.62,126900.0,35.9237,36.0184,35.9158,36.0105,126900.0
2011-08-17 15:20:00,45.61,45.65,45.53,45.56,115600.0,36.0026,36.0342,35.9394,35.9631,115600.0
2011-08-17 15:25:00,45.56,45.59,45.45,45.5,103400.0,35.9631,35.9868,35.8763,35.9158,103400.0
2011-08-17 15:30:00,45.5,45.59,45.45,45.45,110700.0,35.9158,35.9868,35.8763,35.8763,110700.0
2011-08-17 15:35:00,45.46,45.46,45.34,45.37,185300.0,35.8842,35.8842,35.7895,35.8131,185300.0
2011-08-17 15:40:00,45.36,45.37,45.27,45.31,294700.0,35.8053,35.8131,35.7342,35.7658,294700.0
2011-08-17 15:45:00,45.31,45.42,45.26,45.36,426000.0,35.7658,35.8526,35.7263,35.8053,426000.0
2011-08-17 15:50:00,45.36,45.42,45.28,45.33,329800.0,35.8053,35.8526,35.7421,35.7816,329800.0
2011-08-17 15:55:00,45.32,45.45,45.32,45.44,454000.0,35.7737,35.8763,35.7737,35.8684,454000.0
2011-08-18 09:30:00,43.71,43.72,43.0,43.0,603100.0,34.5028,34.5107,33.9424,33.9424,603100.0
2011-08-18 09:35:00,43.02,43.05,42.25,42.46,614200.0,33.9582,33.9818,33.3504,33.5161,614200.0
2011-08-18 09:40:00,42.46,42.79,42.26,42.45,376900.0,33.5161,33.7766,33.3582,33.5082,376900.0
2011-08-18 09:45:00,42.47,42.7,42.43,42.62,315500.0,33.524,33.7056,33.4924,33.6424,315500.0
2011-08-18 09:50:00,42.61,42.99,42.31,42.33,477400.0,33.6345,33.9345,33.3977,33.4135,477400.0
2011-08-18 09:55:00,42.35,42.71,42.12,42.54,397300.0,33.4293,33.7135,33.2477,33.5793,397300.0
2011-08-18 10:00:00,42.54,42.54,41.49,41.92,789500.0,33.5793,33.5793,32.7504,33.0899,789500.0
2011-08-18 10:05:00,41.92,41.92,41.25,41.63,510500.0,33.0899,33.0899,32.561,32.861,510500.0
2011-08-18 10:10:00,41.61,41.95,41.58,41.69,314600.0,32.8452,33.1135,32.8215,32.9083,314600.0
2011-08-18 10:15:00,41.7,42.17,41.69,42.09,541200.0,32.9162,33.2872,32.9083,33.2241,541200.0
2011-08-18 10:20:00,42.09,42.15,41.97,42.12,481600.0,33.2241,33.2714,33.1293,33.2477,481600.0
2011-08-18 10:25:00,42.13,42.19,42.03,42.06,390200.0,33.2556,33.303,33.1767,33.2004,390200.0
2011-08-18 10:30:00,42.06,42.11,41.9,41.93,248400.0,33.2004,33.2398,33.0741,33.0978,248400.0
2011-08-18 10:35:00,41.93,42.12,41.76,42.08,314600.0,33.0978,33.2477,32.9636,33.2162,314600.0
2011-08-18 10:40:00,42.08,42.08,41.65,41.71,416000.0,33.2162,33.2162,32.8767,32.9241,416000.0
2011-08-18 10:45:00,41.7,42.01,41.64,42.0,243200.0,32.9162,33.1609,32.8688,33.153,243200.0
2011-08-18 10:50:00,42.0,42.2,41.99,42.15,733800.0,33.153,33.3109,33.1451,33.2714,733800.0
2011-08-18 10:55:00,42.17,42.23,42.0,42.06,320400.0,33.2872,33.3346,33.153,33.2004,320400.0
2011-08-18 11:00:00,42.06,42.09,41.82,41.9,333200.0,33.2004,33.2241,33.0109,33.0741,333200.0
2011-08-18 11:05:00,41.91,42.1,41.89,41.99,237300.0,33.082,33.2319,33.0662,33.1451,237300.0
2011-08-18 11:10:00,42.0,42.09,41.88,41.93,170000.0,33.153,33.2241,33.0583,33.0978,170000.0
2011-08-18 11:15:00,41.94,42.01,41.81,41.92,153400.0,33.1057,33.1609,33.003,33.0899,153400.0
2011-08-18 11:20:00,41.91,42.09,41.85,42.01,150100.0,33.082,33.2241,33.0346,33.1609,150100.0
2011-08-18 11:25:00,42.01,42.1,41.98,42.05,313100.0,33.1609,33.2319,33.1372,33.1925,313100.0
2011-08-18 11:30:00,42.06,42.38,42.05,42.24,288800.0,33.2004,33.453,33.1925,33.3425,288800.0
2011-08-18 11:35:00,42.23,42.35,42.21,42.27,117800.0,33.3346,33.4293,33.3188,33.3661,117800.0
2011-08-18 11:40:00,42.27,42.45,42.23,42.41,149200.0,33.3661,33.5082,33.3346,33.4766,149200.0
2011-08-18 11:45:00,42.42,42.55,42.41,42.5,254200.0,33.4845,33.5872,33.4766,33.5477,254200.0
2011-08-18 11:50:00,42.49,42.51,42.25,42.26,129600.0,33.5398,33.5556,33.3504,33.3582,129600.0
2011-08-18 11:55:00,42.26,42.29,42.19,42.22,150700.0,33.3582,33.3819,33.303,33.3267,150700.0
2011-08-18 12:00:00,42.22,42.26,42.13,42.21,199600.0,33.3267,33.3582,33.2556,33.3188,199600.0
2011-08-18 12:05:00,42.23,42.27,41.91,41.91,352400.0,33.3346,33.3661,33.082,33.082,352400.0
2011-08-18 12:10:00,41.91,42.08,41.87,41.96,575600.0,33.082,33.2162,33.0504,33.1214,575600.0
2011-08-18 12:15:00,41.96,41.98,41.89,41.9,148100.0,33.1214,33.1372,33.0662,33.0741,148100.0
2011-08-18 12:20:00,41.9,41.9,41.77,41.8,417700.0,33.0741,33.0741,32.9715,32.9951,417700.0
2011-08-18 12:25:00,41.8,41.91,41.8,41.85,172300.0,32.9951,33.082,32.9951,33.0346,172300.0
2011-08-18 12:30:00,41.86,41.92,41.82,41.87,178000.0,33.0425,33.0899,33.0109,33.0504,178000.0
2011-08-18 12:35:00,41.87,41.88,41.75,41.77,116900.0,33.0504,33.0583,32.9557,32.9715,116900.0
2011-08-18 12:40:00,41.77,41.83,41.69,41.75,200400.0,32.9715,33.0188,32.9083,32.9557,200400.0
2011-08-18 12:45:00,41.74,41.81,41.71,41.79,249200.0,32.9478,33.003,32.9241,32.9872,249200.0
2011-08-18 12:50:00,41.79,41.86,41.75,41.78,121200.0,32.9872,33.0425,32.9557,32.9794,121200.0
2011-08-18 12:55:00,41.78,41.97,41.77,41.93,166400.0,32.9794,33.1293,32.9715,33.0978,166400.0
2011-08-18 13:00:00,41.92,41.93,41.87,41.9,205100.0,33.0899,33.0978,33.0504,33.0741,205100.0
2011-08-18 13:05:00,41.9,41.93,41.66,41.66,185700.0,33.0741,33.0978,32.8846,32.8846,185700.0
2011-08-18 13:10:00,41.67,41.74,41.61,41.61,127700.0,32.8925,32.9478,32.8452,32.8452,127700.0
2011-08-18 13:15:00,41.6,41.61,41.5,41.59,135300.0,32.8373,32.8452,32.7583,32.8294,135300.0
2011-08-18 13:20:00,41.6,41.64,41.5,41.54,130100.0,32.8373,32.8688,32.7583,32.7899,130100.0
2011-08-18 13:25:00,41.54,41.58,41.47,41.47,126000.0,32.7899,32.8215,32.7347,32.7347,126000.0
2011-08-18 13:30:00,41.48,41.48,41.22,41.23,208500.0,32.7425,32.7425,32.5373,32.5452,208500.0
2011-08-18 13:35:00,41.24,41.29,41.11,41.14,262300.0,32.5531,32.5926,32.4505,32.4742,262300.0
2011-08-18 13:40:00,41.14,41.19,41.01,41.01,177400.0,32.4742,32.5136,32.3715,32.3715,177400.0
2011-08-18 13:45:00,41.01,41.21,41.0,41.15,375400.0,32.3715,32.5294,32.3637,32.4821,375400.0
2011-08-18 13:50:00,41.13,41.24,41.11,41.12,227800.0,32.4663,32.5531,32.4505,32.4584,227800.0
2011-08-18 13:55:00,41.1,41.2,41.08,41.19,339500.0,32.4426,32.5215,32.4268,32.5136,339500.0
2011-08-18 14:00:00,41.19,41.46,41.17,41.3,915500.0,32.5136,32.7268,32.4978,32.6005,915500.0
2011-08-18 14:05:00,41.3,41.3,40.92,40.98,741800.0,32.6005,32.6005,32.3005,32.3479,741800.0
2011-08-18 14:10:00,40.99,41.08,40.86,40.87,629100.0,32.3558,32.4268,32.2531,32.261,629100.0
2011-08-18 14:15:00,40.87,40.98,40.85,40.94,323000.0,32.261,32.3479,32.2453,32.3163,323000.0
2011-08-18 14:20:00,40.95,40.97,40.8,40.88,336300.0,32.3242,32.34,32.2058,32.2689,336300.0
2011-08-18 14:25:00,40.88,40.91,40.67,40.75,486700.0,32.2689,32.2926,32.1032,32.1663,486700.0
2011-08-18 14:30:00,40.75,40.86,40.68,40.81,233800.0,32.1663,32.2531,32.1111,32.2137,233800.0
2011-08-18 14:35:00,40.81,40.86,40.8,40.83,361500.0,32.2137,32.2531,32.2058,32.2295,361500.0
2011-08-18 14:40:00,40.83,40.85,40.73,40.84,186600.0,32.2295,32.2453,32.1505,32.2374,186600.0
2011-08-18 14:45:00,40.85,40.89,40.74,40.75,183700.0,32.2453,32.2768,32.1584,32.1663,183700.0
2011-08-18 14:50:00,40.75,40.79,40.7,40.75,352600.0,32.1663,32.1979,32.1268,32.1663,352600.0
2011-08-18 14:55:00,40.75,40.83,40.73,40.75,273400.0,32.1663,32.2295,32.1505,32.1663,273400.0
2011-08-18 15:00:00,40.74,40.77,40.49,40.5,378500.0,32.1584,32.1821,31.9611,31.969,378500.0
2011-08-18 15:05:00,40.5,40.57,40.49,40.55,432900.0,31.969,32.0242,31.9611,32.0084,432900.0
2011-08-18 15:10:00,40.55,40.7,40.54,40.59,336900.0,32.0084,32.1268,32.0006,32.04,336900.0
2011-08-18 15:15:00,40.59,40.79,40.53,40.79,318100.0,32.04,32.1979,31.9927,32.1979,318100.0
2011-08-18 15:20:00,40.79,40.8,40.61,40.64,273100.0,32.1979,32.2058,32.0558,32.0795,273100.0
2011-08-18 15:25:00,40.64,40.91,40.62,40.89,229400.0,32.0795,32.2926,32.0637,32.2768,229400.0
2011-08-18 15:30:00,40.89,40.92,40.74,40.77,307700.0,32.2768,32.3005,32.1584,32.1821,307700.0
2011-08-18 15:35:00,40.76,40.77,40.53,40.53,418800.0,32.1742,32.1821,31.9927,31.9927,418800.0
2011-08-18 15:40:00,40.54,40.54,40.27,40.3,462200.0,32.0006,32.0006,31.7874,31.8111,462200.0
2011-08-18 15:45:00,40.29,40.51,40.29,40.51,585600.0,31.8032,31.9769,31.8032,31.9769,585600.0
2011-08-18 15:50:00,40.51,40.95,40.5,40.88,668900.0,31.9769,32.3242,31.969,32.2689,668900.0
2011-08-18 15:55:00,40.88,41.03,40.82,40.85,867500.0,32.2689,32.3873,32.2216,32.2453,867500.0
2011-08-19 09:30:00,40.08,40.5,39.72,40.16,1743900.0,31.6374,31.969,31.3533,31.7006,1743900.0
2011-08-19 09:35:00,40.18,40.5,40.05,40.4,733200.0,31.7164,31.969,31.6138,31.89,733200.0
2011-08-19 09:40:00,40.38,40.69,40.38,40.51,618800.0,31.8743,32.119,31.8743,31.9769,618800.0
2011-08-19 09:45:00,40.51,40.61,40.4,40.6,449500.0,31.9769,32.0558,31.89,32.0479,449500.0
2011-08-19 09:50:00,40.6,40.74,40.5,40.66,362100.0,32.0479,32.1584,31.969,32.0953,362100.0
2011-08-19 09:55:00,40.65,40.99,40.58,40.94,373600.0,32.0874,32.3558,32.0321,32.3163,373600.0
2011-08-19 10:00:00,40.93,41.42,40.88,41.38,486100.0,32.3084,32.6952,32.2689,32.6636,486100.0
2011-08-19 10:05:00,41.38,41.45,41.2,41.41,577400.0,32.6636,32.7189,32.5215,32.6873,577400.0
2011-08-19 10:10:00,41.4,41.48,41.14,41.15,337700.0,32.6794,32.7425,32.4742,32.4821,337700.0
2011-08-19 10:15:00,41.15,41.62,41.14,41.51,284000.0,32.4821,32.8531,32.4742,32.7662,284000.0
2011-08-19 10:20:00,41.51,41.52,41.21,41.25,332400.0,32.7662,32.7741,32.5294,32.561,332400.0
2011-08-19 10:25:00,41.25,41.61,41.22,41.55,178600.0,32.561,32.8452,32.5373,32.7978,178600.0
2011-08-19 10:30:00,41.56,41.59,41.37,41.52,317200.0,32.8057,32.8294,32.6557,32.7741,317200.0
2011-08-19 10:35:00,41.5,41.52,41.2,41.22,223000.0,32.7583,32.7741,32.5215,32.5373,223000.0
2011-08-19 10:40:00,41.21,41.25,41.04,41.05,291700.0,32.5294,32.561,32.3952,32.4031,291700.0
2011-08-19 10:45:00,41.06,41.06,40.87,41.01,362800.0,32.411,32.411,32.261,32.3715,362800.0
2011-08-19 10:50:00,41.01,41.08,40.93,41.01,179000.0,32.3715,32.4268,32.3084,32.3715,179000.0
2011-08-19 10:55:00,41.02,41.16,40.94,41.01,156400.0,32.3794,32.49,32.3163,32.3715,156400.0
2011-08-19 11:00:00,40.99,41.07,40.82,40.83,289900.0,32.3558,32.4189,32.2216,32.2295,289900.0
2011-08-19 11:05:00,40.83,40.83,40.39,40.44,370100.0,32.2295,32.2295,31.8821,31.9216,370100.0
2011-08-19 11:10:00,40.43,40.49,40.1,40.15,350800.0,31.9137,31.9611,31.6532,31.6927,350800.0
2011-08-19 11:15:00,40.15,40.2,40.05,40.06,283600.0,31.6927,31.7322,31.6138,31.6217,283600.0
2011-08-19 11:20:00,40.06,40.17,40.02,40.12,370800.0,31.6217,31.7085,31.5901,31.669,370800.0
2011-08-19 11:25:00,40.12,40.13,40.0,40.01,236500.0,31.669,31.6769,31.5743,31.5822,236500.0
2011-08-19 11:30:00,40.0,40.06,39.89,39.89,365500.0,31.5743,31.6217,31.4875,31.4875,365500.0
2011-08-19 11:35:00,39.89,39.9,39.68,39.72,341100.0,31.4875,31.4954,31.3217,31.3533,341100.0
2011-08-19 11:40:00,39.72,39.97,39.71,39.95,272500.0,31.3533,31.5506,31.3454,31.5348,272500.0
2011-08-19 11:45:00,39.96,40.09,39.93,40.01,295700.0,31.5427,31.6453,31.519,31.5822,295700.0
2011-08-19 11:50:00,40.01,40.07,40.0,40.02,181300.0,31.5822,31.6296,31.5743,31.5901,181300.0
2011-08-19 11:55:00,40.02,40.03,39.8,40.03,205800.0,31.5901,31.598,31.4164,31.598,205800.0
2011-08-19 12:00:00,40.03,40.04,39.86,39.9,219900.0,31.598,31.6059,31.4638,31.4954,219900.0
2011-08-19 12:05:00,39.89,39.96,39.8,39.8,172900.0,31.4875,31.5427,31.4164,31.4164,172900.0
2011-08-19 12:10:00,39.8,39.86,39.74,39.8,217000.0,31.4164,31.4638,31.3691,31.4164,217000.0
2011-08-19 12:15:00,39.81,39.85,39.77,39.77,102500.0,31.4243,31.4559,31.3927,31.3927,102500.0
2011-08-19 12:20:00,39.77,39.83,39.6,39.63,179400.0,31.3927,31.4401,31.2586,31.2822,179400.0
2011-08-19 12:25:00,39.64,39.64,39.52,39.57,232000.0,31.2901,31.2901,31.1954,31.2349,232000.0
2011-08-19 12:30:00,39.58,39.63,39.48,39.5,189800.0,31.2428,31.2822,31.1638,31.1796,189800.0
2011-08-19 12:35:00,39.5,39.58,39.39,39.39,220300.0,31.1796,31.2428,31.0928,31.0928,220300.0
2011-08-19 12:40:00,39.39,39.53,39.32,39.45,212800.0,31.0928,31.2033,31.0375,31.1402,212800.0
2011-08-19 12:45:00,39.45,39.67,39.44,39.66,230900.0,31.1402,31.3138,31.1323,31.3059,230900.0
2011-08-19 12:50:00,39.66,39.7,39.59,39.66,201200.0,31.3059,31.3375,31.2507,31.3059,201200.0
2011-08-19 12:55:00,39.69,39.7,39.51,39.54,120300.0,31.3296,31.3375,31.1875,31.2112,120300.0
2011-08-19 13:00:00,39.53,39.54,39.42,39.52,131600.0,31.2033,31.2112,31.1165,31.1954,131600.0
2011-08-19 13:05:00,39.52,39.7,39.52,39.7,100600.0,31.1954,31.3375,31.1954,31.3375,100600.0
2011-08-19 13:10:00,39.7,39.7,39.63,39.63,109200.0,31.3375,31.3375,31.2822,31.2822,109200.0
2011-08-19 13:15:00,39.61,39.64,39.53,39.64,126800.0,31.2664,31.2901,31.2033,31.2901,126800.0
2011-08-19 13:20:00,39.64,39.65,39.37,39.37,151900.0,31.2901,31.298,31.077,31.077,151900.0
2011-08-19 13:25:00,39.37,39.4,39.33,39.33,127200.0,31.077,31.1007,31.0454,31.0454,127200.0
2011-08-19 13:30:00,39.33,39.33,39.05,39.05,323300.0,31.0454,31.0454,30.8244,30.8244,323300.0
2011-08-19 13:35:00,39.05,39.21,39.03,39.14,257400.0,30.8244,30.9507,30.8086,30.8955,257400.0
2011-08-19 13:40:00,39.14,39.16,39.0,39.14,210700.0,30.8955,30.9112,30.7849,30.8955,210700.0
2011-08-19 13:45:00,39.14,39.26,39.12,39.23,199500.0,30.8955,30.9902,30.8797,30.9665,199500.0
2011-08-19 13:50:00,39.23,39.23,39.04,39.04,136700.0,30.9665,30.9665,30.8165,30.8165,136700.0
2011-08-19 13:55:00,39.04,39.1,39.0,39.02,253900.0,30.8165,30.8639,30.7849,30.8007,253900.0
2011-08-19 14:00:00,39.02,39.2,39.01,39.11,207200.0,30.8007,30.9428,30.7928,30.8718,207200.0
2011-08-19 14:05:00,39.13,39.19,39.1,39.18,248700.0,30.8876,30.9349,30.8639,30.927,248700.0
2011-08-19 14:10:00,39.18,39.18,39.12,39.15,136100.0,30.927,30.927,30.8797,30.9033,136100.0
2011-08-19 14:15:00,39.16,39.18,39.0,39.01,196200.0,30.9112,30.927,30.7849,30.7928,196200.0
2011-08-19 14:20:00,39.0,39.01,38.78,38.78,270600.0,30.7849,30.7928,30.6113,30.6113,270600.0
2011-08-19 14:25:00,38.79,38.81,38.68,38.7,214000.0,30.6192,30.635,30.5323,30.5481,214000.0
2011-08-19 14:30:00,38.7,38.73,38.5,38.5,179600.0,30.5481,30.5718,30.3903,30.3903,179600.0
2011-08-19 14:35:00,38.51,38.6,38.42,38.56,294900.0,30.3982,30.4692,30.3271,30.4376,294900.0
2011-08-19 14:40:00,38.57,38.74,38.47,38.74,207200.0,30.4455,30.5797,30.3666,30.5797,207200.0
2011-08-19 14:45:00,38.74,38.79,38.42,38.42,296300.0,30.5797,30.6192,30.3271,30.3271,296300.0
2011-08-19 14:50:00,38.42,38.43,38.18,38.29,336900.0,30.3271,30.335,30.1377,30.2245,336900.0
2011-08-19 14:55:00,38.27,38.32,38.17,38.18,362600.0,30.2087,30.2482,30.1298,30.1377,362600.0
2011-08-19 15:00:00,38.19,38.21,38.1,38.12,344400.0,30.1456,30.1613,30.0745,30.0903,344400.0
2011-08-19 15:05:00,38.11,38.18,38.01,38.03,278700.0,30.0824,30.1377,30.0035,30.0193,278700.0
2011-08-19 15:10:00,38.03,38.11,37.91,37.93,307600.0,30.0193,30.0824,29.9245,29.9403,307600.0
2011-08-19 15:15:00,37.92,38.01,37.8,38.01,375100.0,29.9324,30.0035,29.8377,30.0035,375100.0
2011-08-19 15:20:00,38.0,38.2,37.97,38.11,292100.0,29.9956,30.1535,29.9719,30.0824,292100.0
2011-08-19 15:25:00,38.11,38.23,38.11,38.22,412800.0,30.0824,30.1771,30.0824,30.1692,412800.0
2011-08-19 15:30:00,38.22,38.25,38.03,38.03,297200.0,30.1692,30.1929,30.0193,30.0193,297200.0
2011-08-19 15:35:00,38.04,38.14,37.92,38.14,447500.0,30.0272,30.1061,29.9324,30.1061,447500.0
2011-08-19 15:40:00,38.14,38.18,38.04,38.14,408900.0,30.1061,30.1377,30.0272,30.1061,408900.0
2011-08-19 15:45:00,38.14,38.24,38.11,38.24,620800.0,30.1061,30.185,30.0824,30.185,620800.0
2011-08-19 15:50:00,38.24,38.37,38.16,38.16,675200.0,30.185,30.2876,30.1219,30.1219,675200.0
2011-08-19 15:55:00,38.16,38.17,37.93,38.05,1558600.0,30.1219,30.1298,29.9403,30.0351,1558600.0
2011-08-22 09:30:00,39.73,39.75,39.18,39.3,510400.0,31.3612,31.377,30.927,31.0217,510400.0
2011-08-22 09:35:00,39.32,39.4,38.67,38.73,515400.0,31.0375,31.1007,30.5245,30.5718,515400.0
2011-08-22 09:40:00,38.73,38.81,38.11,38.55,592600.0,30.5718,30.635,30.0824,30.4297,592600.0
2011-08-22 09:45:00,38.51,38.79,38.3,38.79,361400.0,30.3982,30.6192,30.2324,30.6192,361400.0
2011-08-22 09:50:00,38.78,38.89,38.53,38.58,564100.0,30.6113,30.6981,30.4139,30.4534,564100.0
2011-08-22 09:55:00,38.6,38.87,38.59,38.7,409400.0,30.4692,30.6823,30.4613,30.5481,409400.0
2011-08-22 10:00:00,38.71,38.89,38.58,38.71,363300.0,30.556,30.6981,30.4534,30.556,363300.0
2011-08-22 10:05:00,38.69,38.69,38.44,38.54,338300.0,30.5402,30.5402,30.3429,30.4218,338300.0
2011-08-22 10:10:00,38.55,38.86,38.5,38.82,291600.0,30.4297,30.6744,30.3903,30.6429,291600.0
2011-08-22 10:15:00,38.82,39.13,38.81,39.09,387400.0,30.6429,30.8876,30.635,30.856,387400.0
2011-08-22 10:20:00,39.1,39.36,39.05,39.25,390200.0,30.8639,31.0691,30.8244,30.9823,390200.0
2011-08-22 10:25:00,39.25,39.34,39.04,39.12,192100.0,30.9823,31.0533,30.8165,30.8797,192100.0
2011-08-22 10:30:00,39.13,39.3,39.06,39.13,164000.0,30.8876,31.0217,30.8323,30.8876,164000.0
2011-08-22 10:35:00,39.09,39.15,38.92,39.02,249600.0,30.856,30.9033,30.7218,30.8007,249600.0
2011-08-22 10:40:00,39.01,39.08,38.86,38.95,127300.0,30.7928,30.8481,30.6744,30.7455,127300.0
2011-08-22 10:45:00,38.95,39.26,38.93,39.18,232000.0,30.7455,30.9902,30.7297,30.927,232000.0
2011-08-22 10:50:00,39.16,39.37,38.91,38.92,228200.0,30.9112,31.077,30.7139,30.7218,228200.0
2011-08-22 10:55:00,38.92,38.95,38.8,38.92,270000.0,30.7218,30.7455,30.6271,30.7218,270000.0
2011-08-22 11:00:00,38.9,38.9,38.73,38.8,320600.0,30.706,30.706,30.5718,30.6271,320600.0
2011-08-22 11:05:00,38.81,38.88,38.74,38.88,169500.0,30.635,30.6902,30.5797,30.6902,169500.0
2011-08-22 11:10:00,38.88,38.9,38.76,38.8,116200.0,30.6902,30.706,30.5955,30.6271,116200.0
2011-08-22 11:15:00,38.78,38.91,38.73,38.76,214300.0,30.6113,30.7139,30.5718,30.5955,214300.0
2011-08-22 11:20:00,38.75,38.82,38.49,38.59,365500.0,30.5876,30.6429,30.3824,30.4613,365500.0
2011-08-22 11:25:00,38.59,38.78,38.54,38.78,107500.0,30.4613,30.6113,30.4218,30.6113,107500.0
2011-08-22 11:30:00,38.77,38.82,38.49,38.5,161400.0,30.6034,30.6429,30.3824,30.3903,161400.0
2011-08-22 11:35:00,38.5,38.52,38.14,38.25,212200.0,30.3903,30.406,30.1061,30.1929,212200.0
2011-08-22 11:40:00,38.26,38.32,38.0,38.01,293500.0,30.2008,30.2482,29.9956,30.0035,293500.0
2011-08-22 11:45:00,38.01,38.27,37.99,38.27,136300.0,30.0035,30.2087,29.9877,30.2087,136300.0
2011-08-22 11:50:00,38.26,38.28,38.05,38.05,133400.0,30.2008,30.2166,30.0351,30.0351,133400.0
2011-08-22 11:55:00,38.06,38.21,37.97,38.12,153800.0,30.0429,30.1613,29.9719,30.0903,153800.0
2011-08-22 12:00:00,38.12,38.23,38.05,38.21,131500.0,30.0903,30.1771,30.0351,30.1613,131500.0
2011-08-22 12:05:00,38.2,38.41,38.18,38.37,176900.0,30.1535,30.3192,30.1377,30.2876,176900.0
2011-08-22 12:10:00,38.37,38.41,38.29,38.3,90200.0,30.2876,30.3192,30.2245,30.2324,90200.0
2011-08-22 12:15:00,38.31,38.33,38.16,38.31,219400.0,30.2403,30.2561,30.1219,30.2403,219400.0
2011-08-22 12:20:00,38.32,38.41,38.14,38.14,134100.0,30.2482,30.3192,30.1061,30.1061,134100.0
2011-08-22 12:25:00,38.14,38.37,38.14,38.21,159100.0,30.1061,30.2876,30.1061,30.1613,159100.0
2011-08-22 12:30:00,38.25,38.34,38.08,38.09,111600.0,30.1929,30.264,30.0587,30.0666,111600.0
2011-08-22 12:35:00,38.1,38.18,38.05,38.16,196600.0,30.0745,30.1377,30.0351,30.1219,196600.0
2011-08-22 12:40:00,38.16,38.3,38.06,38.2,122500.0,30.1219,30.2324,30.0429,30.1535,122500.0
2011-08-22 12:45:00,38.21,38.51,38.17,38.41,178700.0,30.1613,30.3982,30.1298,30.3192,178700.0
2011-08-22 12:50:00,38.41,38.59,38.36,38.59,104600.0,30.3192,30.4613,30.2798,30.4613,104600.0
2011-08-22 12:55:00,38.59,38.68,38.43,38.48,337100.0,30.4613,30.5323,30.335,30.3745,337100.0
2011-08-22 13:00:00,38.48,38.5,38.42,38.5,165900.0,30.3745,30.3903,30.3271,30.3903,165900.0
2011-08-22 13:05:00,38.5,38.51,38.35,38.35,179800.0,30.3903,30.3982,30.2719,30.2719,179800.0
2011-08-22 13:10:00,38.35,38.37,38.2,38.21,172600.0,30.2719,30.2876,30.1535,30.1613,172600.0
2011-08-22 13:15:00,38.21,38.35,38.18,38.35,159400.0,30.1613,30.2719,30.1377,30.2719,159400.0
2011-08-22 13:20:00,38.34,38.57,38.31,38.51,213400.0,30.264,30.4455,30.2403,30.3982,213400.0
2011-08-22 13:25:00,38.52,38.55,38.34,38.36,198500.0,30.406,30.4297,30.264,30.2798,198500.0
2011-08-22 13:30:00,38.36,38.44,38.22,38.3,193300.0,30.2798,30.3429,30.1692,30.2324,193300.0
2011-08-22 13:35:00,38.3,38.4,38.25,38.3,152700.0,30.2324,30.3113,30.1929,30.2324,152700.0
2011-08-22 13:40:00,38.3,38.38,38.25,38.28,163000.0,30.2324,30.2955,30.1929,30.2166,163000.0
2011-08-22 13:45:00,38.29,38.29,38.07,38.11,162800.0,30.2245,30.2245,30.0508,30.0824,162800.0
2011-08-22 13:50:00,38.12,38.12,37.98,38.07,155100.0,30.0903,30.0903,29.9798,30.0508,155100.0
2011-08-22 13:55:00,38.07,38.16,37.97,38.13,186800.0,30.0508,30.1219,29.9719,30.0982,186800.0
2011-08-22 14:00:00,38.13,38.15,37.97,38.03,214100.0,30.0982,30.114,29.9719,30.0193,214100.0
2011-08-22 14:05:00,38.03,38.23,38.02,38.1,173800.0,30.0193,30.1771,30.0114,30.0745,173800.0
2011-08-22 14:10:00,38.1,38.19,38.07,38.14,150000.0,30.0745,30.1456,30.0508,30.1061,150000.0
2011-08-22 14:15:00,38.14,38.4,38.01,38.08,250100.0,30.1061,30.3113,30.0035,30.0587,250100.0
2011-08-22 14:20:00,38.08,38.15,37.98,38.0,297500.0,30.0587,30.114,29.9798,29.9956,297500.0
2011-08-22 14:25:00,38.01,38.05,37.9,38.0,182400.0,30.0035,30.0351,29.9166,29.9956,182400.0
2011-08-22 14:30:00,38.0,38.01,37.82,37.89,196400.0,29.9956,30.0035,29.8535,29.9088,196400.0
2011-08-22 14:35:00,37.89,37.99,37.8,37.82,201600.0,29.9088,29.9877,29.8377,29.8535,201600.0
2011-08-22 14:40:00,37.82,37.97,37.81,37.89,303300.0,29.8535,29.9719,29.8456,29.9088,303300.0
2011-08-22 14:45:00,37.89,37.91,37.73,37.73,229600.0,29.9088,29.9245,29.7825,29.7825,229600.0
2011-08-22 14:50:00,37.74,37.82,37.67,37.75,233700.0,29.7904,29.8535,29.7351,29.7982,233700.0
2011-08-22 14:55:00,37.74,37.81,37.68,37.7,124100.0,29.7904,29.8456,29.743,29.7588,124100.0
2011-08-22 15:00:00,37.71,37.8,37.63,37.73,262800.0,29.7667,29.8377,29.7035,29.7825,262800.0
2011-08-22 15:05:00,37.72,37.91,37.7,37.8,172000.0,29.7746,29.9245,29.7588,29.8377,172000.0
2011-08-22 15:10:00,37.8,37.88,37.77,37.79,175500.0,29.8377,29.9009,29.814,29.8298,175500.0
2011-08-22 15:15:00,37.79,37.83,37.75,37.79,166400.0,29.8298,29.8614,29.7982,29.8298,166400.0
2011-08-22 15:20:00,37.79,37.85,37.76,37.81,348100.0,29.8298,29.8772,29.8061,29.8456,348100.0
2011-08-22 15:25:00,37.83,37.88,37.73,37.78,245700.0,29.8614,29.9009,29.7825,29.8219,245700.0
2011-08-22 15:30:00,37.77,37.81,37.66,37.7,347600.0,29.814,29.8456,29.7272,29.7588,347600.0
2011-08-22 15:35:00,37.7,37.73,37.62,37.64,256300.0,29.7588,29.7825,29.6956,29.7114,256300.0
2011-08-22 15:40:00,37.64,37.7,37.57,37.7,292100.0,29.7114,29.7588,29.6562,29.7588,292100.0
2011-08-22 15:45:00,37.7,37.73,37.46,37.47,498600.0,29.7588,29.7825,29.5693,29.5772,498600.0
2011-08-22 15:50:00,37.47,37.49,37.16,37.18,769900.0,29.5772,29.593,29.3325,29.3483,769900.0
2011-08-22 15:55:00,37.18,37.34,37.17,37.29,855600.0,29.3483,29.4746,29.3404,29.4351,855600.0
2011-08-23 09:30:00,37.55,37.71,36.79,37.05,402100.0,29.6404,29.7667,29.0405,29.2457,402100.0
2011-08-23 09:35:00,37.05,37.39,36.93,37.21,272800.0,29.2457,29.5141,29.151,29.372,272800.0
2011-08-23 09:40:00,37.22,37.54,37.08,37.42,208400.0,29.3799,29.6325,29.2694,29.5378,208400.0
2011-08-23 09:45:00,37.41,37.64,37.32,37.61,245500.0,29.5299,29.7114,29.4588,29.6877,245500.0
2011-08-23 09:50:00,37.62,37.85,37.51,37.54,221300.0,29.6956,29.8772,29.6088,29.6325,221300.0
2011-08-23 09:55:00,37.56,37.89,37.53,37.53,223600.0,29.6483,29.9088,29.6246,29.6246,223600.0
2011-08-23 10:00:00,37.52,37.9,37.44,37.73,281900.0,29.6167,29.9166,29.5535,29.7825,281900.0
2011-08-23 10:05:00,37.73,38.08,37.68,38.04,220500.0,29.7825,30.0587,29.743,30.0272,220500.0
2011-08-23 10:10:00,38.05,38.21,37.93,38.02,286900.0,30.0351,30.1613,29.9403,30.0114,286900.0
2011-08-23 10:15:00,38.02,38.05,37.81,37.85,177500.0,30.0114,30.0351,29.8456,29.8772,177500.0
2011-08-23 10:20:00,37.84,37.97,37.76,37.9,234600.0,29.8693,29.9719,29.8061,29.9166,234600.0
2011-08-23 10:25:00,37.9,38.1,37.88,37.96,161600.0,29.9166,30.0745,29.9009,29.964,161600.0
2011-08-23 10:30:00,37.95,38.0,37.79,37.87,143000.0,29.9561,29.9956,29.8298,29.893,143000.0
2011-08-23 10:35:00,37.87,38.01,37.85,37.96,190900.0,29.893,30.0035,29.8772,29.964,190900.0
2011-08-23 10:40:00,37.99,38.1,37.96,38.05,239200.0,29.9877,30.0745,29.964,30.0351,239200.0
2011-08-23 10:45:00,38.05,38.13,37.99,38.1,225200.0,30.0351,30.0982,29.9877,30.0745,225200.0
2011-08-23 10:50:00,38.1,38.15,37.92,37.94,147500.0,30.0745,30.114,29.9324,29.9482,147500.0
2011-08-23 10:55:00,37.94,38.0,37.83,37.93,357100.0,29.9482,29.9956,29.8614,29.9403,357100.0
2011-08-23 11:00:00,37.93,38.12,37.93,38.1,255000.0,29.9403,30.0903,29.9403,30.0745,255000.0
2011-08-23 11:05:00,38.11,38.2,37.96,38.16,372500.0,30.0824,30.1535,29.964,30.1219,372500.0
2011-08-23 11:10:00,38.15,38.18,38.01,38.16,250900.0,30.114,30.1377,30.0035,30.1219,250900.0
2011-08-23 11:15:00,38.17,38.27,38.14,38.23,406200.0,30.1298,30.2087,30.1061,30.1771,406200.0
2011-08-23 11:20:00,38.23,38.27,38.09,38.11,331200.0,30.1771,30.2087,30.0666,30.0824,331200.0
2011-08-23 11:25:00,38.12,38.21,38.08,38.16,195600.0,30.0903,30.1613,30.0587,30.1219,195600.0
2011-08-23 11:30:00,38.17,38.26,38.11,38.12,195200.0,30.1298,30.2008,30.0824,30.0903,195200.0
2011-08-23 11:35:00,38.11,38.35,38.03,38.25,212600.0,30.0824,30.2719,30.0193,30.1929,212600.0
2011-08-23 11:40:00,38.26,38.36,38.15,38.33,153900.0,30.2008,30.2798,30.114,30.2561,153900.0
2011-08-23 11:45:00,38.33,38.52,38.33,38.52,283500.0,30.2561,30.406,30.2561,30.406,283500.0
2011-08-23 11:50:00,38.53,38.79,38.52,38.72,245100.0,30.4139,30.6192,30.406,30.5639,245100.0
2011-08-23 11:55:00,38.73,38.95,38.72,38.92,259300.0,30.5718,30.7455,30.5639,30.7218,259300.0
2011-08-23 12:00:00,38.91,38.92,38.77,38.82,320700.0,30.7139,30.7218,30.6034,30.6429,320700.0
2011-08-23 12:05:00,38.83,38.87,38.76,38.85,134900.0,30.6507,30.6823,30.5955,30.6665,134900.0
2011-08-23 12:10:00,38.86,38.92,38.7,38.76,176000.0,30.6744,30.7218,30.5481,30.5955,176000.0
2011-08-23 12:15:00,38.76,38.86,38.73,38.74,128400.0,30.5955,30.6744,30.5718,30.5797,128400.0
2011-08-23 12:20:00,38.74,38.82,38.66,38.76,109000.0,30.5797,30.6429,30.5166,30.5955,109000.0
2011-08-23 12:25:00,38.76,38.78,38.68,38.73,85000.0,30.5955,30.6113,30.5323,30.5718,85000.0
2011-08-23 12:30:00,38.73,38.9,38.72,38.82,105500.0,30.5718,30.706,30.5639,30.6429,105500.0
2011-08-23 12:35:00,38.82,39.07,38.82,39.04,180900.0,30.6429,30.8402,30.6429,30.8165,180900.0
2011-08-23 12:40:00,39.05,39.25,39.02,39.25,348500.0,30.8244,30.9823,30.8007,30.9823,348500.0
2011-08-23 12:45:00,39.25,39.39,39.2,39.23,306700.0,30.9823,31.0928,30.9428,30.9665,306700.0
2011-08-23 12:50:00,39.24,39.4,39.23,39.35,206500.0,30.9744,31.1007,30.9665,31.0612,206500.0
2011-08-23 12:55:00,39.34,39.4,39.26,39.35,271500.0,31.0533,31.1007,30.9902,31.0612,271500.0
2011-08-23 13:00:00,39.35,39.48,39.33,39.33,361000.0,31.0612,31.1638,31.0454,31.0454,361000.0
2011-08-23 13:05:00,39.33,39.49,39.32,39.35,104800.0,31.0454,31.1717,31.0375,31.0612,104800.0
2011-08-23 13:10:00,39.35,39.38,39.23,39.33,110500.0,31.0612,31.0849,30.9665,31.0454,110500.0
2011-08-23 13:15:00,39.33,39.39,39.28,39.35,152700.0,31.0454,31.0928,31.006,31.0612,152700.0
2011-08-23 13:20:00,39.35,39.44,39.35,39.35,148100.0,31.0612,31.1323,31.0612,31.0612,148100.0
2011-08-23 13:25:00,39.35,39.5,39.34,39.48,127600.0,31.0612,31.1796,31.0533,31.1638,127600.0
2011-08-23 13:30:00,39.47,39.57,39.36,39.38,97800.0,31.1559,31.2349,31.0691,31.0849,97800.0
2011-08-23 13:35:00,39.38,39.45,39.32,39.37,96700.0,31.0849,31.1402,31.0375,31.077,96700.0
2011-08-23 13:40:00,39.38,39.44,39.31,39.4,109100.0,31.0849,31.1323,31.0296,31.1007,109100.0
2011-08-23 13:45:00,39.4,39.51,39.39,39.42,110100.0,31.1007,31.1875,31.0928,31.1165,110100.0
2011-08-23 13:50:00,39.42,39.49,39.11,39.3,197500.0,31.1165,31.1717,30.8718,31.0217,197500.0
2011-08-23 13:55:00,39.3,39.44,39.2,39.35,310600.0,31.0217,31.1323,30.9428,31.0612,310600.0
2011-08-23 14:00:00,39.35,39.37,39.18,39.37,185000.0,31.0612,31.077,30.927,31.077,185000.0
2011-08-23 14:05:00,39.37,39.39,39.16,39.2,212300.0,31.077,31.0928,30.9112,30.9428,212300.0
2011-08-23 14:10:00,39.2,39.26,39.02,39.07,200200.0,30.9428,30.9902,30.8007,30.8402,200200.0
2011-08-23 14:15:00,39.08,39.3,39.06,39.27,240300.0,30.8481,31.0217,30.8323,30.9981,240300.0
2011-08-23 14:20:00,39.27,39.27,39.03,39.17,226500.0,30.9981,30.9981,30.8086,30.9191,226500.0
2011-08-23 14:25:00,39.16,39.38,39.16,39.36,192400.0,30.9112,31.0849,30.9112,31.0691,192400.0
2011-08-23 14:30:00,39.35,39.5,39.28,39.41,190800.0,31.0612,31.1796,31.006,31.1086,190800.0
2011-08-23 14:35:00,39.41,39.5,39.33,39.37,174000.0,31.1086,31.1796,31.0454,31.077,174000.0
2011-08-23 14:40:00,39.36,39.4,39.32,39.39,74200.0,31.0691,31.1007,31.0375,31.0928,74200.0
2011-08-23 14:45:00,39.4,39.54,39.38,39.54,107900.0,31.1007,31.2112,31.0849,31.2112,107900.0
2011-08-23 14:50:00,39.53,39.63,39.5,39.6,140800.0,31.2033,31.2822,31.1796,31.2586,140800.0
2011-08-23 14:55:00,39.6,39.61,39.47,39.58,108200.0,31.2586,31.2664,31.1559,31.2428,108200.0
2011-08-23 15:00:00,39.58,39.86,39.58,39.79,209000.0,31.2428,31.4638,31.2428,31.4085,209000.0
2011-08-23 15:05:00,39.79,40.0,39.79,39.99,196100.0,31.4085,31.5743,31.4085,31.5664,196100.0
2011-08-23 15:10:00,39.99,40.04,39.88,39.98,298500.0,31.5664,31.6059,31.4796,31.5585,298500.0
2011-08-23 15:15:00,39.98,40.05,39.95,40.03,309200.0,31.5585,31.6138,31.5348,31.598,309200.0
2011-08-23 15:20:00,40.03,40.1,40.0,40.07,287100.0,31.598,31.6532,31.5743,31.6296,287100.0
2011-08-23 15:25:00,40.08,40.16,39.85,39.88,430600.0,31.6374,31.7006,31.4559,31.4796,430600.0
2011-08-23 15:30:00,39.89,40.0,39.86,39.93,408600.0,31.4875,31.5743,31.4638,31.519,408600.0
2011-08-23 15:35:00,39.93,40.0,39.88,39.99,271000.0,31.519,31.5743,31.4796,31.5664,271000.0
2011-08-23 15:40:00,39.99,40.05,39.89,39.96,302800.0,31.5664,31.6138,31.4875,31.5427,302800.0
2011-08-23 15:45:00,39.96,40.05,39.91,40.04,312800.0,31.5427,31.6138,31.5033,31.6059,312800.0
2011-08-23 15:50:00,40.04,40.06,39.91,39.99,407000.0,31.6059,31.6217,31.5033,31.5664,407000.0
2011-08-23 15:55:00,39.98,40.22,39.98,40.2,638800.0,31.5585,31.748,31.5585,31.7322,638800.0
2011-08-24 09:30:00,40.31,40.38,39.61,39.88,333700.0,31.819,31.8743,31.2664,31.4796,333700.0
2011-08-24 09:35:00,39.89,39.92,39.19,39.23,363300.0,31.4875,31.5111,30.9349,30.9665,363300.0
2011-08-24 09:40:00,39.2,39.81,39.14,39.81,250000.0,30.9428,31.4243,30.8955,31.4243,250000.0
2011-08-24 09:45:00,39.8,39.87,39.65,39.74,330300.0,31.4164,31.4717,31.298,31.3691,330300.0
2011-08-24 09:50:00,39.73,39.83,39.58,39.83,216700.0,31.3612,31.4401,31.2428,31.4401,216700.0
2011-08-24 09:55:00,39.8,40.06,39.78,39.97,254100.0,31.4164,31.6217,31.4006,31.5506,254100.0
2011-08-24 10:00:00,39.95,40.28,39.86,40.27,253800.0,31.5348,31.7953,31.4638,31.7874,253800.0
2011-08-24 10:05:00,40.25,40.3,39.99,40.05,330500.0,31.7716,31.8111,31.5664,31.6138,330500.0
2011-08-24 10:10:00,40.05,40.25,39.93,40.13,251600.0,31.6138,31.7716,31.519,31.6769,251600.0
2011-08-24 10:15:00,40.09,40.15,39.8,39.97,263400.0,31.6453,31.6927,31.4164,31.5506,263400.0
2011-08-24 10:20:00,39.96,39.96,39.58,39.69,144100.0,31.5427,31.5427,31.2428,31.3296,144100.0
2011-08-24 10:25:00,39.68,40.04,39.61,39.88,325400.0,31.3217,31.6059,31.2664,31.4796,325400.0
2011-08-24 10:30:00,39.9,40.0,39.8,39.93,435200.0,31.4954,31.5743,31.4164,31.519,435200.0
2011-08-24 10:35:00,39.93,40.2,39.86,40.16,383500.0,31.519,31.7322,31.4638,31.7006,383500.0
2011-08-24 10:40:00,40.18,40.22,40.02,40.05,209900.0,31.7164,31.748,31.5901,31.6138,209900.0
2011-08-24 10:45:00,40.05,40.07,39.85,39.86,126900.0,31.6138,31.6296,31.4559,31.4638,126900.0
2011-08-24 10:50:00,39.87,40.05,39.78,39.86,135300.0,31.4717,31.6138,31.4006,31.4638,135300.0
2011-08-24 10:55:00,39.86,39.95,39.71,39.73,169800.0,31.4638,31.5348,31.3454,31.3612,169800.0
2011-08-24 11:00:00,39.71,39.77,39.62,39.74,111300.0,31.3454,31.3927,31.2743,31.3691,111300.0
2011-08-24 11:05:00,39.74,39.9,39.65,39.86,138800.0,31.3691,31.4954,31.298,31.4638,138800.0
2011-08-24 11:10:00,39.88,39.96,39.8,39.95,91200.0,31.4796,31.5427,31.4164,31.5348,91200.0
2011-08-24 11:15:00,39.96,39.96,39.79,39.85,146900.0,31.5427,31.5427,31.4085,31.4559,146900.0
2011-08-24 11:20:00,39.85,40.09,39.79,40.05,175700.0,31.4559,31.6453,31.4085,31.6138,175700.0
2011-08-24 11:25:00,40.04,40.18,40.01,40.07,107500.0,31.6059,31.7164,31.5822,31.6296,107500.0
2011-08-24 11:30:00,40.07,40.13,39.93,40.02,119500.0,31.6296,31.6769,31.519,31.5901,119500.0
2011-08-24 11:35:00,40.01,40.19,39.98,40.09,131900.0,31.5822,31.7243,31.5585,31.6453,131900.0
2011-08-24 11:40:00,40.09,40.14,39.99,40.02,91900.0,31.6453,31.6848,31.5664,31.5901,91900.0
2011-08-24 11:45:00,40.01,40.01,39.85,39.99,135200.0,31.5822,31.5822,31.4559,31.5664,135200.0
2011-08-24 11:50:00,40.0,40.05,39.85,39.91,86600.0,31.5743,31.6138,31.4559,31.5033,86600.0
2011-08-24 11:55:00,39.91,39.95,39.77,39.82,68000.0,31.5033,31.5348,31.3927,31.4322,68000.0
2011-08-24 12:00:00,39.81,39.81,39.65,39.65,90200.0,31.4243,31.4243,31.298,31.298,90200.0
2011-08-24 12:05:00,39.67,39.72,39.57,39.58,61700.0,31.3138,31.3533,31.2349,31.2428,61700.0
2011-08-24 12:10:00,39.58,39.62,39.45,39.57,113100.0,31.2428,31.2743,31.1402,31.2349,113100.0
2011-08-24 12:15:00,39.56,39.72,39.55,39.59,92900.0,31.227,31.3533,31.2191,31.2507,92900.0
2011-08-24 12:20:00,39.58,39.83,39.58,39.77,112100.0,31.2428,31.4401,31.2428,31.3927,112100.0
2011-08-24 12:25:00,39.77,39.77,39.66,39.76,58900.0,31.3927,31.3927,31.3059,31.3849,58900.0
2011-08-24 12:30:00,39.77,39.78,39.61,39.68,92500.0,31.3927,31.4006,31.2664,31.3217,92500.0
2011-08-24 12:35:00,39.67,39.7,39.54,39.59,152700.0,31.3138,31.3375,31.2112,31.2507,152700.0
2011-08-24 12:40:00,39.6,39.65,39.54,39.59,62400.0,31.2586,31.298,31.2112,31.2507,62400.0
2011-08-24 12:45:00,39.6,39.65,39.5,39.63,92500.0,31.2586,31.298,31.1796,31.2822,92500.0
2011-08-24 12:50:00,39.62,39.71,39.59,39.66,68500.0,31.2743,31.3454,31.2507,31.3059,68500.0
2011-08-24 12:55:00,39.67,39.89,39.66,39.86,125100.0,31.3138,31.4875,31.3059,31.4638,125100.0
2011-08-24 13:00:00,39.85,39.95,39.75,39.88,100800.0,31.4559,31.5348,31.377,31.4796,100800.0
2011-08-24 13:05:00,39.88,39.91,39.75,39.75,62300.0,31.4796,31.5033,31.377,31.377,62300.0
2011-08-24 13:10:00,39.74,39.9,39.71,39.85,94000.0,31.3691,31.4954,31.3454,31.4559,94000.0
2011-08-24 13:15:00,39.87,40.02,39.87,40.0,77500.0,31.4717,31.5901,31.4717,31.5743,77500.0
2011-08-24 13:20:00,39.98,40.13,39.97,40.05,98500.0,31.5585,31.6769,31.5506,31.6138,98500.0
2011-08-24 13:25:00,40.05,40.09,39.98,40.04,77700.0,31.6138,31.6453,31.5585,31.6059,77700.0
2011-08-24 13:30:00,40.04,40.1,39.96,40.0,124200.0,31.6059,31.6532,31.5427,31.5743,124200.0
2011-08-24 13:35:00,40.0,40.09,39.99,40.0,114400.0,31.5743,31.6453,31.5664,31.5743,114400.0
2011-08-24 13:40:00,40.0,40.07,39.94,40.02,102200.0,31.5743,31.6296,31.5269,31.5901,102200.0
2011-08-24 13:45:00,40.02,40.05,39.92,40.04,80100.0,31.5901,31.6138,31.5111,31.6059,80100.0
2011-08-24 13:50:00,40.05,40.05,39.91,39.98,56700.0,31.6138,31.6138,31.5033,31.5585,56700.0
2011-08-24 13:55:00,39.99,40.21,39.94,40.2,148500.0,31.5664,31.7401,31.5269,31.7322,148500.0
2011-08-24 14:00:00,40.2,40.2,40.05,40.12,111400.0,31.7322,31.7322,31.6138,31.669,111400.0
2011-08-24 14:05:00,40.12,40.15,40.01,40.1,87100.0,31.669,31.6927,31.5822,31.6532,87100.0
2011-08-24 14:10:00,40.1,40.23,40.1,40.21,92100.0,31.6532,31.7559,31.6532,31.7401,92100.0
2011-08-24 14:15:00,40.2,40.21,40.04,40.12,94500.0,31.7322,31.7401,31.6059,31.669,94500.0
2011-08-24 14:20:00,40.11,40.12,39.96,40.05,101200.0,31.6611,31.669,31.5427,31.6138,101200.0
2011-08-24 14:25:00,40.06,40.07,39.95,40.01,123300.0,31.6217,31.6296,31.5348,31.5822,123300.0
2011-08-24 14:30:00,40.0,40.07,39.94,40.04,87900.0,31.5743,31.6296,31.5269,31.6059,87900.0
2011-08-24 14:35:00,40.04,40.05,39.97,40.04,115000.0,31.6059,31.6138,31.5506,31.6059,115000.0
2011-08-24 14:40:00,40.03,40.12,40.0,40.03,132800.0,31.598,31.669,31.5743,31.598,132800.0
2011-08-24 14:45:00,40.03,40.06,39.99,40.02,135900.0,31.598,31.6217,31.5664,31.5901,135900.0
2011-08-24 14:50:00,40.02,40.11,39.98,40.09,160900.0,31.5901,31.6611,31.5585,31.6453,160900.0
2011-08-24 14:55:00,40.12,40.2,40.05,40.19,198700.0,31.669,31.7322,31.6138,31.7243,198700.0
2011-08-24 15:00:00,40.19,40.23,40.12,40.19,120300.0,31.7243,31.7559,31.669,31.7243,120300.0
2011-08-24 15:05:00,40.19,40.24,40.17,40.2,175000.0,31.7243,31.7637,31.7085,31.7322,175000.0
2011-08-24 15:10:00,40.2,40.34,40.19,40.34,176600.0,31.7322,31.8427,31.7243,31.8427,176600.0
2011-08-24 15:15:00,40.33,40.48,40.3,40.45,255300.0,31.8348,31.9532,31.8111,31.9295,255300.0
2011-08-24 15:20:00,40.45,40.49,40.37,40.42,271000.0,31.9295,31.9611,31.8664,31.9058,271000.0
2011-08-24 15:25:00,40.42,40.47,40.36,40.39,193500.0,31.9058,31.9453,31.8585,31.8821,193500.0
2011-08-24 15:30:00,40.39,40.52,40.38,40.51,173400.0,31.8821,31.9848,31.8743,31.9769,173400.0
2011-08-24 15:35:00,40.51,40.6,40.44,40.45,162400.0,31.9769,32.0479,31.9216,31.9295,162400.0
2011-08-24 15:40:00,40.47,40.63,40.47,40.61,212300.0,31.9453,32.0716,31.9453,32.0558,212300.0
2011-08-24 15:45:00,40.6,40.63,40.47,40.52,233300.0,32.0479,32.0716,31.9453,31.9848,233300.0
2011-08-24 15:50:00,40.52,40.7,40.52,40.66,492100.0,31.9848,32.1268,31.9848,32.0953,492100.0
2011-08-24 15:55:00,40.65,40.68,40.55,40.6,513500.0,32.0874,32.1111,32.0084,32.0479,513500.0
2011-08-25 09:30:00,41.2,41.29,40.85,41.12,701700.0,32.5215,32.5926,32.2453,32.4584,701700.0
2011-08-25 09:35:00,41.13,41.25,40.76,40.77,232100.0,32.4663,32.561,32.1742,32.1821,232100.0
2011-08-25 09:40:00,40.78,40.87,40.61,40.7,239300.0,32.19,32.261,32.0558,32.1268,239300.0
2011-08-25 09:45:00,40.67,40.7,40.32,40.55,350700.0,32.1032,32.1268,31.8269,32.0084,350700.0
2011-08-25 09:50:00,40.53,40.71,40.43,40.45,291700.0,31.9927,32.1347,31.9137,31.9295,291700.0
2011-08-25 09:55:00,40.45,40.76,40.3,40.75,281000.0,31.9295,32.1742,31.8111,32.1663,281000.0
2011-08-25 10:00:00,40.77,40.77,40.3,40.56,372000.0,32.1821,32.1821,31.8111,32.0163,372000.0
2011-08-25 10:05:00,40.56,40.96,40.42,40.96,358400.0,32.0163,32.3321,31.9058,32.3321,358400.0
2011-08-25 10:10:00,40.89,41.06,40.88,40.97,340200.0,32.2768,32.411,32.2689,32.34,340200.0
2011-08-25 10:15:00,40.96,41.06,40.8,40.84,308000.0,32.3321,32.411,32.2058,32.2374,308000.0
2011-08-25 10:20:00,40.84,40.95,40.51,40.65,507400.0,32.2374,32.3242,31.9769,32.0874,507400.0
2011-08-25 10:25:00,40.66,40.66,40.41,40.51,330700.0,32.0953,32.0953,31.8979,31.9769,330700.0
2011-08-25 10:30:00,40.55,40.56,40.32,40.47,360100.0,32.0084,32.0163,31.8269,31.9453,360100.0
2011-08-25 10:35:00,40.46,40.6,40.25,40.35,382300.0,31.9374,32.0479,31.7716,31.8506,382300.0
2011-08-25 10:40:00,40.35,40.43,40.28,40.37,307500.0,31.8506,31.9137,31.7953,31.8664,307500.0
2011-08-25 10:45:00,40.37,40.46,40.18,40.24,409200.0,31.8664,31.9374,31.7164,31.7637,409200.0
2011-08-25 10:50:00,40.23,40.37,40.13,40.17,303000.0,31.7559,31.8664,31.6769,31.7085,303000.0
2011-08-25 10:55:00,40.17,40.6,40.14,40.58,238200.0,31.7085,32.0479,31.6848,32.0321,238200.0
2011-08-25 11:00:00,40.59,40.76,40.59,40.73,305600.0,32.04,32.1742,32.04,32.1505,305600.0
2011-08-25 11:05:00,40.74,40.77,40.48,40.5,229200.0,32.1584,32.1821,31.9532,31.969,229200.0
2011-08-25 11:10:00,40.47,40.56,40.27,40.43,303500.0,31.9453,32.0163,31.7874,31.9137,303500.0
2011-08-25 11:15:00,40.43,40.57,40.41,40.55,221600.0,31.9137,32.0242,31.8979,32.0084,221600.0
2011-08-25 11:20:00,40.55,40.66,40.52,40.58,269800.0,32.0084,32.0953,31.9848,32.0321,269800.0
2011-08-25 11:25:00,40.58,40.65,40.48,40.57,138200.0,32.0321,32.0874,31.9532,32.0242,138200.0
2011-08-25 11:30:00,40.55,40.6,40.49,40.49,126800.0,32.0084,32.0479,31.9611,31.9611,126800.0
2011-08-25 11:35:00,40.5,40.53,40.24,40.29,132800.0,31.969,31.9927,31.7637,31.8032,132800.0
2011-08-25 11:40:00,40.29,40.36,40.22,40.23,92100.0,31.8032,31.8585,31.748,31.7559,92100.0
2011-08-25 11:45:00,40.23,40.32,40.17,40.32,124900.0,31.7559,31.8269,31.7085,31.8269,124900.0
2011-08-25 11:50:00,40.32,40.48,40.3,40.38,159900.0,31.8269,31.9532,31.8111,31.8743,159900.0
2011-08-25 11:55:00,40.39,40.51,40.39,40.4,68500.0,31.8821,31.9769,31.8821,31.89,68500.0
2011-08-25 12:00:00,40.41,40.59,40.41,40.49,105900.0,31.8979,32.04,31.8979,31.9611,105900.0
2011-08-25 12:05:00,40.49,40.53,40.43,40.47,122400.0,31.9611,31.9927,31.9137,31.9453,122400.0
2011-08-25 12:10:00,40.47,40.54,40.42,40.46,122300.0,31.9453,32.0006,31.9058,31.9374,122300.0
2011-08-25 12:15:00,40.46,40.47,40.28,40.28,117900.0,31.9374,31.9453,31.7953,31.7953,117900.0
2011-08-25 12:20:00,40.29,40.31,40.16,40.25,72600.0,31.8032,31.819,31.7006,31.7716,72600.0
2011-08-25 12:25:00,40.26,40.33,40.18,40.29,61600.0,31.7795,31.8348,31.7164,31.8032,61600.0
2011-08-25 12:30:00,40.27,40.27,40.0,40.14,412900.0,31.7874,31.7874,31.5743,31.6848,412900.0
2011-08-25 12:35:00,40.13,40.26,40.09,40.19,333200.0,31.6769,31.7795,31.6453,31.7243,333200.0
2011-08-25 12:40:00,40.18,40.25,40.1,40.14,83500.0,31.7164,31.7716,31.6532,31.6848,83500.0
2011-08-25 12:45:00,40.13,40.14,40.0,40.07,127700.0,31.6769,31.6848,31.5743,31.6296,127700.0
2011-08-25 12:50:00,40.07,40.15,40.0,40.12,109500.0,31.6296,31.6927,31.5743,31.669,109500.0
2011-08-25 12:55:00,40.11,40.2,40.05,40.19,82100.0,31.6611,31.7322,31.6138,31.7243,82100.0
2011-08-25 13:00:00,40.2,40.31,40.17,40.23,109300.0,31.7322,31.819,31.7085,31.7559,109300.0
2011-08-25 13:05:00,40.26,40.44,40.23,40.33,164700.0,31.7795,31.9216,31.7559,31.8348,164700.0
2011-08-25 13:10:00,40.32,40.41,40.31,40.34,88500.0,31.8269,31.8979,31.819,31.8427,88500.0
2011-08-25 13:15:00,40.34,40.43,40.3,40.4,84400.0,31.8427,31.9137,31.8111,31.89,84400.0
2011-08-25 13:20:00,40.39,40.55,40.38,40.47,97600.0,31.8821,32.0084,31.8743,31.9453,97600.0
2011-08-25 13:25:00,40.47,40.58,40.46,40.56,114800.0,31.9453,32.0321,31.9374,32.0163,114800.0
2011-08-25 13:30:00,40.55,40.57,40.44,40.53,283500.0,32.0084,32.0242,31.9216,31.9927,283500.0
2011-08-25 13:35:00,40.53,40.6,40.44,40.58,141700.0,31.9927,32.0479,31.9216,32.0321,141700.0
2011-08-25 13:40:00,40.58,40.61,40.5,40.51,107100.0,32.0321,32.0558,31.969,31.9769,107100.0
2011-08-25 13:45:00,40.5,40.54,40.33,40.36,135700.0,31.969,32.0006,31.8348,31.8585,135700.0
2011-08-25 13:50:00,40.37,40.44,40.32,40.35,76500.0,31.8664,31.9216,31.8269,31.8506,76500.0
2011-08-25 13:55:00,40.34,40.54,40.31,40.54,90500.0,31.8427,32.0006,31.819,32.0006,90500.0
2011-08-25 14:00:00,40.53,40.57,40.5,40.54,162400.0,31.9927,32.0242,31.969,32.0006,162400.0
2011-08-25 14:05:00,40.54,40.55,40.4,40.45,112400.0,32.0006,32.0084,31.89,31.9295,112400.0
2011-08-25 14:10:00,40.47,40.57,40.44,40.48,111200.0,31.9453,32.0242,31.9216,31.9532,111200.0
2011-08-25 14:15:00,40.47,40.67,40.47,40.67,138300.0,31.9453,32.1032,31.9453,32.1032,138300.0
2011-08-25 14:20:00,40.67,40.69,40.57,40.65,149900.0,32.1032,32.119,32.0242,32.0874,149900.0
2011-08-25 14:25:00,40.67,40.69,40.56,40.67,136400.0,32.1032,32.119,32.0163,32.1032,136400.0
2011-08-25 14:30:00,40.66,40.73,40.66,40.71,160400.0,32.0953,32.1505,32.0953,32.1347,160400.0
2011-08-25 14:35:00,40.7,40.86,40.7,40.81,297600.0,32.1268,32.2531,32.1268,32.2137,297600.0
2011-08-25 14:40:00,40.8,40.84,40.69,40.82,255500.0,32.2058,32.2374,32.119,32.2216,255500.0
2011-08-25 14:45:00,40.81,40.85,40.69,40.7,128000.0,32.2137,32.2453,32.119,32.1268,128000.0
2011-08-25 14:50:00,40.71,40.73,40.55,40.58,198000.0,32.1347,32.1505,32.0084,32.0321,198000.0
2011-08-25 14:55:00,40.57,40.58,40.43,40.44,215200.0,32.0242,32.0321,31.9137,31.9216,215200.0
2011-08-25 15:00:00,40.43,40.44,40.28,40.28,172500.0,31.9137,31.9216,31.7953,31.7953,172500.0
2011-08-25 15:05:00,40.28,40.35,40.27,40.32,162700.0,31.7953,31.8506,31.7874,31.8269,162700.0
2011-08-25 15:10:00,40.31,40.34,40.19,40.27,173800.0,31.819,31.8427,31.7243,31.7874,173800.0
2011-08-25 15:15:00,40.26,40.43,40.24,40.43,224500.0,31.7795,31.9137,31.7637,31.9137,224500.0
2011-08-25 15:20:00,40.43,40.47,40.34,40.35,193300.0,31.9137,31.9453,31.8427,31.8506,193300.0
2011-08-25 15:25:00,40.35,40.36,40.18,40.19,222300.0,31.8506,31.8585,31.7164,31.7243,222300.0
2011-08-25 15:30:00,40.18,40.21,40.01,40.02,259800.0,31.7164,31.7401,31.5822,31.5901,259800.0
2011-08-25 15:35:00,40.01,40.06,39.98,40.01,313600.0,31.5822,31.6217,31.5585,31.5822,313600.0
2011-08-25 15:40:00,40.01,40.03,39.73,39.75,508400.0,31.5822,31.598,31.3612,31.377,508400.0
2011-08-25 15:45:00,39.75,39.92,39.71,39.78,535100.0,31.377,31.5111,31.3454,31.4006,535100.0
2011-08-25 15:50:00,39.78,39.91,39.75,39.85,446700.0,31.4006,31.5033,31.377,31.4559,446700.0
2011-08-25 15:55:00,39.85,39.92,39.79,39.89,728500.0,31.4559,31.5111,31.4085,31.4875,728500.0
2011-08-26 09:30:00,39.34,39.92,39.31,39.92,296500.0,31.0533,31.5111,31.0296,31.5111,296500.0
2011-08-26 09:35:00,39.92,40.15,39.72,40.01,250000.0,31.5111,31.6927,31.3533,31.5822,250000.0
2011-08-26 09:40:00,40.0,40.41,39.89,40.09,375500.0,31.5743,31.8979,31.4875,31.6453,375500.0
2011-08-26 09:45:00,40.09,40.1,39.71,39.88,295800.0,31.6453,31.6532,31.3454,31.4796,295800.0
2011-08-26 09:50:00,39.88,40.02,39.71,39.73,154200.0,31.4796,31.5901,31.3454,31.3612,154200.0
2011-08-26 09:55:00,39.73,39.89,39.65,39.78,184600.0,31.3612,31.4875,31.298,31.4006,184600.0
2011-08-26 10:00:00,39.8,39.84,39.41,39.58,356300.0,31.4164,31.448,31.1086,31.2428,356300.0
2011-08-26 10:05:00,39.58,39.69,39.3,39.65,410100.0,31.2428,31.3296,31.0217,31.298,410100.0
2011-08-26 10:10:00,39.66,39.9,39.61,39.85,513300.0,31.3059,31.4954,31.2664,31.4559,513300.0
2011-08-26 10:15:00,39.86,40.21,39.86,40.19,190100.0,31.4638,31.7401,31.4638,31.7243,190100.0
2011-08-26 10:20:00,40.18,40.55,40.15,40.51,275200.0,31.7164,32.0084,31.6927,31.9769,275200.0
2011-08-26 10:25:00,40.51,40.85,40.49,40.53,308600.0,31.9769,32.2453,31.9611,31.9927,308600.0
2011-08-26 10:30:00,40.53,40.63,40.29,40.39,197700.0,31.9927,32.0716,31.8032,31.8821,197700.0
2011-08-26 10:35:00,40.38,40.59,40.38,40.48,161700.0,31.8743,32.04,31.8743,31.9532,161700.0
2011-08-26 10:40:00,40.49,40.76,40.42,40.76,178900.0,31.9611,32.1742,31.9058,32.1742,178900.0
2011-08-26 10:45:00,40.77,41.14,40.7,41.02,257500.0,32.1821,32.4742,32.1268,32.3794,257500.0
2011-08-26 10:50:00,41.0,41.1,40.89,40.9,472600.0,32.3637,32.4426,32.2768,32.2847,472600.0
2011-08-26 10:55:00,40.89,40.93,40.67,40.73,209000.0,32.2768,32.3084,32.1032,32.1505,209000.0
2011-08-26 11:00:00,40.72,40.85,40.59,40.83,326700.0,32.1426,32.2453,32.04,32.2295,326700.0
2011-08-26 11:05:00,40.85,40.98,40.8,40.88,212800.0,32.2453,32.3479,32.2058,32.2689,212800.0
2011-08-26 11:10:00,40.89,41.09,40.77,41.02,199800.0,32.2768,32.4347,32.1821,32.3794,199800.0
2011-08-26 11:15:00,41.02,41.2,40.97,41.02,152800.0,32.3794,32.5215,32.34,32.3794,152800.0
2011-08-26 11:20:00,41.02,41.13,41.01,41.08,171700.0,32.3794,32.4663,32.3715,32.4268,171700.0
2011-08-26 11:25:00,41.07,41.08,40.88,40.92,322200.0,32.4189,32.4268,32.2689,32.3005,322200.0
2011-08-26 11:30:00,40.92,41.0,40.87,40.96,184100.0,32.3005,32.3637,32.261,32.3321,184100.0
2011-08-26 11:35:00,40.96,41.14,40.92,41.01,168500.0,32.3321,32.4742,32.3005,32.3715,168500.0
2011-08-26 11:40:00,41.01,41.12,40.98,41.07,266000.0,32.3715,32.4584,32.3479,32.4189,266000.0
2011-08-26 11:45:00,41.05,41.19,41.05,41.16,117200.0,32.4031,32.5136,32.4031,32.49,117200.0
2011-08-26 11:50:00,41.15,41.27,41.1,41.26,138200.0,32.4821,32.5768,32.4426,32.5689,138200.0
2011-08-26 11:55:00,41.27,41.3,41.23,41.29,150200.0,32.5768,32.6005,32.5452,32.5926,150200.0
2011-08-26 12:00:00,41.29,41.53,41.29,41.51,174800.0,32.5926,32.782,32.5926,32.7662,174800.0
2011-08-26 12:05:00,41.53,41.75,41.52,41.73,237600.0,32.782,32.9557,32.7741,32.9399,237600.0
2011-08-26 12:10:00,41.73,41.88,41.58,41.64,217700.0,32.9399,33.0583,32.8215,32.8688,217700.0
2011-08-26 12:15:00,41.64,41.68,41.52,41.56,129500.0,32.8688,32.9004,32.7741,32.8057,129500.0
2011-08-26 12:20:00,41.55,41.69,41.49,41.64,211300.0,32.7978,32.9083,32.7504,32.8688,211300.0
2011-08-26 12:25:00,41.65,41.81,41.62,41.78,183600.0,32.8767,33.003,32.8531,32.9794,183600.0
2011-08-26 12:30:00,41.78,41.81,41.74,41.76,196300.0,32.9794,33.003,32.9478,32.9636,196300.0
2011-08-26 12:35:00,41.75,41.81,41.7,41.8,144500.0,32.9557,33.003,32.9162,32.9951,144500.0
2011-08-26 12:40:00,41.79,41.85,41.74,41.77,168500.0,32.9872,33.0346,32.9478,32.9715,168500.0
2011-08-26 12:45:00,41.77,41.8,41.54,41.56,193600.0,32.9715,32.9951,32.7899,32.8057,193600.0
2011-08-26 12:50:00,41.57,41.66,41.49,41.51,128400.0,32.8136,32.8846,32.7504,32.7662,128400.0
2011-08-26 12:55:00,41.5,41.55,41.43,41.48,106500.0,32.7583,32.7978,32.7031,32.7425,106500.0
2011-08-26 13:00:00,41.48,41.48,41.29,41.33,110700.0,32.7425,32.7425,32.5926,32.6241,110700.0
2011-08-26 13:05:00,41.33,41.52,41.31,41.4,118500.0,32.6241,32.7741,32.6084,32.6794,118500.0
2011-08-26 13:10:00,41.4,41.53,41.35,41.52,91000.0,32.6794,32.782,32.6399,32.7741,91000.0
2011-08-26 13:15:00,41.51,41.6,41.46,41.49,98700.0,32.7662,32.8373,32.7268,32.7504,98700.0
2011-08-26 13:20:00,41.49,41.54,41.45,41.52,59700.0,32.7504,32.7899,32.7189,32.7741,59700.0
2011-08-26 13:25:00,41.53,41.75,41.53,41.73,139800.0,32.782,32.9557,32.782,32.9399,139800.0
2011-08-26 13:30:00,41.72,41.8,41.69,41.78,140100.0,32.932,32.9951,32.9083,32.9794,140100.0
2011-08-26 13:35:00,41.78,41.89,41.74,41.77,118000.0,32.9794,33.0662,32.9478,32.9715,118000.0
2011-08-26 13:40:00,41.78,41.96,41.78,41.95,204500.0,32.9794,33.1214,32.9794,33.1135,204500.0
2011-08-26 13:45:00,41.95,42.03,41.93,41.95,146100.0,33.1135,33.1767,33.0978,33.1135,146100.0
2011-08-26 13:50:00,41.94,41.95,41.84,41.94,152300.0,33.1057,33.1135,33.0267,33.1057,152300.0
2011-08-26 13:55:00,41.94,41.99,41.85,41.89,108800.0,33.1057,33.1451,33.0346,33.0662,108800.0
2011-08-26 14:00:00,41.89,41.92,41.84,41.85,190100.0,33.0662,33.0899,33.0267,33.0346,190100.0
2011-08-26 14:05:00,41.84,41.87,41.69,41.73,220400.0,33.0267,33.0504,32.9083,32.9399,220400.0
2011-08-26 14:10:00,41.73,41.74,41.48,41.55,183600.0,32.9399,32.9478,32.7425,32.7978,183600.0
2011-08-26 14:15:00,41.55,41.55,41.37,41.41,219300.0,32.7978,32.7978,32.6557,32.6873,219300.0
2011-08-26 14:20:00,41.42,41.5,41.38,41.4,127000.0,32.6952,32.7583,32.6636,32.6794,127000.0
2011-08-26 14:25:00,41.4,41.43,41.23,41.27,155900.0,32.6794,32.7031,32.5452,32.5768,155900.0
2011-08-26 14:30:00,41.28,41.35,41.19,41.35,141800.0,32.5847,32.6399,32.5136,32.6399,141800.0
2011-08-26 14:35:00,41.35,41.41,41.24,41.3,140800.0,32.6399,32.6873,32.5531,32.6005,140800.0
2011-08-26 14:40:00,41.31,41.46,41.3,41.42,142800.0,32.6084,32.7268,32.6005,32.6952,142800.0
2011-08-26 14:45:00,41.44,41.55,41.41,41.43,103300.0,32.711,32.7978,32.6873,32.7031,103300.0
2011-08-26 14:50:00,41.44,41.5,41.41,41.44,76600.0,32.711,32.7583,32.6873,32.711,76600.0
2011-08-26 14:55:00,41.44,41.48,41.37,41.37,88300.0,32.711,32.7425,32.6557,32.6557,88300.0
2011-08-26 15:00:00,41.38,41.41,41.25,41.3,133400.0,32.6636,32.6873,32.561,32.6005,133400.0
2011-08-26 15:05:00,41.29,41.29,41.15,41.17,140500.0,32.5926,32.5926,32.4821,32.4978,140500.0
2011-08-26 15:10:00,41.16,41.25,41.13,41.22,132700.0,32.49,32.561,32.4663,32.5373,132700.0
2011-08-26 15:15:00,41.23,41.23,41.05,41.14,128500.0,32.5452,32.5452,32.4031,32.4742,128500.0
2011-08-26 15:20:00,41.15,41.2,41.08,41.09,141500.0,32.4821,32.5215,32.4268,32.4347,141500.0
2011-08-26 15:25:00,41.08,41.25,41.04,41.22,169800.0,32.4268,32.561,32.3952,32.5373,169800.0
2011-08-26 15:30:00,41.22,41.3,41.19,41.3,171300.0,32.5373,32.6005,32.5136,32.6005,171300.0
2011-08-26 15:35:00,41.3,41.36,41.23,41.32,195000.0,32.6005,32.6478,32.5452,32.6163,195000.0
2011-08-26 15:40:00,41.33,41.4,41.32,41.37,175100.0,32.6241,32.6794,32.6163,32.6557,175100.0
2011-08-26 15:45:00,41.37,41.45,41.32,41.41,247700.0,32.6557,32.7189,32.6163,32.6873,247700.0
2011-08-26 15:50:00,41.42,41.45,41.35,41.45,278900.0,32.6952,32.7189,32.6399,32.7189,278900.0
2011-08-26 15:55:00,41.45,41.52,41.42,41.47,407100.0,32.7189,32.7741,32.6952,32.7347,407100.0
2011-08-29 09:30:00,42.72,42.86,42.53,42.62,336100.0,33.7214,33.8319,33.5714,33.6424,336100.0
2011-08-29 09:35:00,42.62,42.63,42.28,42.44,389500.0,33.6424,33.6503,33.374,33.5003,389500.0
2011-08-29 09:40:00,42.44,42.45,42.09,42.31,242000.0,33.5003,33.5082,33.2241,33.3977,242000.0
2011-08-29 09:45:00,42.3,42.54,42.14,42.53,206500.0,33.3898,33.5793,33.2635,33.5714,206500.0
2011-08-29 09:50:00,42.55,42.55,42.28,42.38,191400.0,33.5872,33.5872,33.374,33.453,191400.0
2011-08-29 09:55:00,42.39,42.41,42.2,42.28,164100.0,33.4609,33.4766,33.3109,33.374,164100.0
2011-08-29 10:00:00,42.28,42.33,42.13,42.22,220300.0,33.374,33.4135,33.2556,33.3267,220300.0
2011-08-29 10:05:00,42.23,42.36,42.15,42.29,176900.0,33.3346,33.4372,33.2714,33.3819,176900.0
2011-08-29 10:10:00,42.28,42.44,42.24,42.41,152600.0,33.374,33.5003,33.3425,33.4766,152600.0
2011-08-29 10:15:00,42.41,42.41,42.24,42.34,97200.0,33.4766,33.4766,33.3425,33.4214,97200.0
2011-08-29 10:20:00,42.33,42.39,42.26,42.34,142900.0,33.4135,33.4609,33.3582,33.4214,142900.0
2011-08-29 10:25:00,42.32,42.44,42.28,42.29,189100.0,33.4056,33.5003,33.374,33.3819,189100.0
2011-08-29 10:30:00,42.29,42.35,42.25,42.32,98600.0,33.3819,33.4293,33.3504,33.4056,98600.0
2011-08-29 10:35:00,42.32,42.34,42.25,42.33,99900.0,33.4056,33.4214,33.3504,33.4135,99900.0
2011-08-29 10:40:00,42.32,42.32,42.09,42.12,113800.0,33.4056,33.4056,33.2241,33.2477,113800.0
2011-08-29 10:45:00,42.13,42.18,41.92,41.92,159500.0,33.2556,33.2951,33.0899,33.0899,159500.0
2011-08-29 10:50:00,41.92,41.98,41.83,41.91,278200.0,33.0899,33.1372,33.0188,33.082,278200.0
2011-08-29 10:55:00,41.91,41.91,41.8,41.86,183500.0,33.082,33.082,32.9951,33.0425,183500.0
2011-08-29 11:00:00,41.86,41.93,41.82,41.87,199900.0,33.0425,33.0978,33.0109,33.0504,199900.0
2011-08-29 11:05:00,41.87,41.91,41.85,41.88,200100.0,33.0504,33.082,33.0346,33.0583,200100.0
2011-08-29 11:10:00,41.89,41.95,41.87,41.94,145600.0,33.0662,33.1135,33.0504,33.1057,145600.0
2011-08-29 11:15:00,41.94,42.05,41.91,42.03,223200.0,33.1057,33.1925,33.082,33.1767,223200.0
2011-08-29 11:20:00,42.04,42.15,42.04,42.11,232900.0,33.1846,33.2714,33.1846,33.2398,232900.0
2011-08-29 11:25:00,42.11,42.19,42.02,42.07,125100.0,33.2398,33.303,33.1688,33.2083,125100.0
2011-08-29 11:30:00,42.06,42.14,41.98,42.0,81400.0,33.2004,33.2635,33.1372,33.153,81400.0
2011-08-29 11:35:00,41.99,42.24,41.95,42.16,181000.0,33.1451,33.3425,33.1135,33.2793,181000.0
2011-08-29 11:40:00,42.15,42.22,42.13,42.19,89300.0,33.2714,33.3267,33.2556,33.303,89300.0
2011-08-29 11:45:00,42.19,42.21,42.12,42.14,63300.0,33.303,33.3188,33.2477,33.2635,63300.0
2011-08-29 11:50:00,42.14,42.19,42.11,42.19,110000.0,33.2635,33.303,33.2398,33.303,110000.0
2011-08-29 11:55:00,42.18,42.18,42.09,42.09,70500.0,33.2951,33.2951,33.2241,33.2241,70500.0
2011-08-29 12:00:00,42.09,42.18,42.09,42.16,45800.0,33.2241,33.2951,33.2241,33.2793,45800.0
2011-08-29 12:05:00,42.16,42.19,42.11,42.14,39900.0,33.2793,33.303,33.2398,33.2635,39900.0
2011-08-29 12:10:00,42.14,42.22,42.11,42.2,124600.0,33.2635,33.3267,33.2398,33.3109,124600.0
2011-08-29 12:15:00,42.2,42.21,42.13,42.14,53900.0,33.3109,33.3188,33.2556,33.2635,53900.0
2011-08-29 12:20:00,42.14,42.16,42.08,42.15,84100.0,33.2635,33.2793,33.2162,33.2714,84100.0
2011-08-29 12:25:00,42.13,42.19,42.13,42.18,96900.0,33.2556,33.303,33.2556,33.2951,96900.0
2011-08-29 12:30:00,42.17,42.19,42.01,42.09,92600.0,33.2872,33.303,33.1609,33.2241,92600.0
2011-08-29 12:35:00,42.1,42.18,42.08,42.1,99300.0,33.2319,33.2951,33.2162,33.2319,99300.0
2011-08-29 12:40:00,42.11,42.21,42.09,42.2,114000.0,33.2398,33.3188,33.2241,33.3109,114000.0
2011-08-29 12:45:00,42.2,42.21,42.09,42.12,139500.0,33.3109,33.3188,33.2241,33.2477,139500.0
2011-08-29 12:50:00,42.11,42.2,42.11,42.19,49400.0,33.2398,33.3109,33.2398,33.303,49400.0
2011-08-29 12:55:00,42.19,42.2,42.13,42.16,50800.0,33.303,33.3109,33.2556,33.2793,50800.0
2011-08-29 13:00:00,42.16,42.33,42.13,42.32,142800.0,33.2793,33.4135,33.2556,33.4056,142800.0
2011-08-29 13:05:00,42.3,42.47,42.3,42.44,222800.0,33.3898,33.524,33.3898,33.5003,222800.0
2011-08-29 13:10:00,42.44,42.55,42.44,42.53,209400.0,33.5003,33.5872,33.5003,33.5714,209400.0
2011-08-29 13:15:00,42.54,42.55,42.51,42.55,124600.0,33.5793,33.5872,33.5556,33.5872,124600.0
2011-08-29 13:20:00,42.55,42.67,42.53,42.66,159700.0,33.5872,33.6819,33.5714,33.674,159700.0
2011-08-29 13:25:00,42.66,42.73,42.62,42.62,286100.0,33.674,33.7292,33.6424,33.6424,286100.0
2011-08-29 13:30:00,42.62,42.64,42.52,42.52,125600.0,33.6424,33.6582,33.5635,33.5635,125600.0
2011-08-29 13:35:00,42.53,42.56,42.49,42.55,70800.0,33.5714,33.5951,33.5398,33.5872,70800.0
2011-08-29 13:40:00,42.54,42.57,42.43,42.48,95700.0,33.5793,33.6029,33.4924,33.5319,95700.0
2011-08-29 13:45:00,42.48,42.48,42.34,42.34,93800.0,33.5319,33.5319,33.4214,33.4214,93800.0
2011-08-29 13:50:00,42.34,42.55,42.34,42.48,137300.0,33.4214,33.5872,33.4214,33.5319,137300.0
2011-08-29 13:55:00,42.47,42.54,42.47,42.52,53600.0,33.524,33.5793,33.524,33.5635,53600.0
2011-08-29 14:00:00,42.51,42.66,42.51,42.65,124200.0,33.5556,33.674,33.5556,33.6661,124200.0
2011-08-29 14:05:00,42.66,42.66,42.52,42.52,120900.0,33.674,33.674,33.5635,33.5635,120900.0
2011-08-29 14:10:00,42.53,42.72,42.52,42.72,255800.0,33.5714,33.7214,33.5635,33.7214,255800.0
2011-08-29 14:15:00,42.72,42.77,42.67,42.67,153800.0,33.7214,33.7608,33.6819,33.6819,153800.0
2011-08-29 14:20:00,42.68,42.75,42.66,42.66,62900.0,33.6898,33.745,33.674,33.674,62900.0
2011-08-29 14:25:00,42.67,42.75,42.66,42.74,80200.0,33.6819,33.745,33.674,33.7371,80200.0
2011-08-29 14:30:00,42.75,42.79,42.73,42.78,113100.0,33.745,33.7766,33.7292,33.7687,113100.0
2011-08-29 14:35:00,42.78,42.86,42.78,42.84,141200.0,33.7687,33.8319,33.7687,33.8161,141200.0
2011-08-29 14:40:00,42.84,42.89,42.82,42.85,181300.0,33.8161,33.8555,33.8003,33.824,181300.0
2011-08-29 14:45:00,42.85,42.91,42.85,42.91,112000.0,33.824,33.8713,33.824,33.8713,112000.0
2011-08-29 14:50:00,42.9,42.91,42.86,42.86,101600.0,33.8634,33.8713,33.8319,33.8319,101600.0
2011-08-29 14:55:00,42.86,42.87,42.7,42.78,185700.0,33.8319,33.8398,33.7056,33.7687,185700.0
2011-08-29 15:00:00,42.78,42.85,42.77,42.84,85500.0,33.7687,33.824,33.7608,33.8161,85500.0
2011-08-29 15:05:00,42.84,42.87,42.74,42.76,97700.0,33.8161,33.8398,33.7371,33.7529,97700.0
2011-08-29 15:10:00,42.77,42.82,42.76,42.82,78200.0,33.7608,33.8003,33.7529,33.8003,78200.0
2011-08-29 15:15:00,42.83,42.86,42.75,42.76,122600.0,33.8082,33.8319,33.745,33.7529,122600.0
2011-08-29 15:20:00,42.76,42.88,42.75,42.8,206700.0,33.7529,33.8476,33.745,33.7845,206700.0
2011-08-29 15:25:00,42.79,42.84,42.79,42.84,81100.0,33.7766,33.8161,33.7766,33.8161,81100.0
2011-08-29 15:30:00,42.84,42.91,42.82,42.89,131100.0,33.8161,33.8713,33.8003,33.8555,131100.0
2011-08-29 15:35:00,42.89,42.89,42.7,42.78,250200.0,33.8555,33.8555,33.7056,33.7687,250200.0
2011-08-29 15:40:00,42.77,42.84,42.73,42.8,271400.0,33.7608,33.8161,33.7292,33.7845,271400.0
2011-08-29 15:45:00,42.81,42.81,42.7,42.76,264900.0,33.7924,33.7924,33.7056,33.7529,264900.0
2011-08-29 15:50:00,42.76,42.77,42.69,42.73,374000.0,33.7529,33.7608,33.6977,33.7292,374000.0
2011-08-29 15:55:00,42.74,42.85,42.73,42.83,564400.0,33.7371,33.824,33.7292,33.8082,564400.0
2011-08-30 09:30:00,42.49,42.59,42.3,42.58,256800.0,33.6093,33.6884,33.459,33.6805,256800.0
2011-08-30 09:35:00,42.59,42.93,42.58,42.77,242700.0,33.6884,33.9573,33.6805,33.8308,242700.0
2011-08-30 09:40:00,42.79,42.87,42.68,42.78,117900.0,33.8466,33.9099,33.7596,33.8387,117900.0
2011-08-30 09:45:00,42.77,43.16,42.77,43.03,204900.0,33.8308,34.1393,33.8308,34.0364,204900.0
2011-08-30 09:50:00,43.03,43.04,42.9,42.98,120900.0,34.0364,34.0443,33.9336,33.9969,120900.0
2011-08-30 09:55:00,42.98,43.09,42.93,42.95,181900.0,33.9969,34.0839,33.9573,33.9732,181900.0
2011-08-30 10:00:00,42.98,43.0,42.15,42.19,416600.0,33.9969,34.0127,33.3404,33.372,416600.0
2011-08-30 10:05:00,42.2,42.35,42.16,42.35,293100.0,33.3799,33.4986,33.3483,33.4986,293100.0
2011-08-30 10:10:00,42.34,42.34,42.14,42.28,234400.0,33.4907,33.4907,33.3325,33.4432,234400.0
2011-08-30 10:15:00,42.27,42.28,42.17,42.2,182100.0,33.4353,33.4432,33.3562,33.3799,182100.0
2011-08-30 10:20:00,42.2,42.26,42.12,42.2,202500.0,33.3799,33.4274,33.3166,33.3799,202500.0
2011-08-30 10:25:00,42.19,42.38,42.14,42.34,141000.0,33.372,33.5223,33.3325,33.4907,141000.0
2011-08-30 10:30:00,42.33,42.4,42.21,42.37,139800.0,33.4827,33.5381,33.3878,33.5144,139800.0
2011-08-30 10:35:00,42.37,42.44,42.26,42.37,129700.0,33.5144,33.5698,33.4274,33.5144,129700.0
2011-08-30 10:40:00,42.36,42.4,42.27,42.34,150300.0,33.5065,33.5381,33.4353,33.4907,150300.0
2011-08-30 10:45:00,42.36,42.5,42.27,42.27,194300.0,33.5065,33.6172,33.4353,33.4353,194300.0
2011-08-30 10:50:00,42.27,42.46,42.25,42.33,131800.0,33.4353,33.5856,33.4195,33.4827,131800.0
2011-08-30 10:55:00,42.34,42.49,42.31,42.34,180700.0,33.4907,33.6093,33.4669,33.4907,180700.0
2011-08-30 11:00:00,42.35,42.45,42.28,42.4,137200.0,33.4986,33.5777,33.4432,33.5381,137200.0
2011-08-30 11:05:00,42.4,42.53,42.35,42.53,133800.0,33.5381,33.6409,33.4986,33.6409,133800.0
2011-08-30 11:10:00,42.52,42.58,42.44,42.54,133300.0,33.633,33.6805,33.5698,33.6489,133300.0
2011-08-30 11:15:00,42.53,42.63,42.41,42.45,171000.0,33.6409,33.72,33.546,33.5777,171000.0
2011-08-30 11:20:00,42.44,42.61,42.42,42.6,103600.0,33.5698,33.7042,33.5539,33.6963,103600.0
2011-08-30 11:25:00,42.59,42.79,42.52,42.71,163000.0,33.6884,33.8466,33.633,33.7833,163000.0
2011-08-30 11:30:00,42.68,42.77,42.6,42.74,141700.0,33.7596,33.8308,33.6963,33.8071,141700.0
2011-08-30 11:35:00,42.74,42.95,42.73,42.86,177900.0,33.8071,33.9732,33.7991,33.902,177900.0
2011-08-30 11:40:00,42.85,43.07,42.84,43.04,262200.0,33.8941,34.0681,33.8862,34.0443,262200.0
2011-08-30 11:45:00,43.05,43.05,42.85,42.92,254200.0,34.0523,34.0523,33.8941,33.9494,254200.0
2011-08-30 11:50:00,42.93,43.09,42.91,43.01,121000.0,33.9573,34.0839,33.9415,34.0206,121000.0
2011-08-30 11:55:00,43.02,43.11,43.01,43.1,82300.0,34.0285,34.0997,34.0206,34.0918,82300.0
2011-08-30 12:00:00,43.09,43.13,42.89,42.9,103200.0,34.0839,34.1155,33.9257,33.9336,103200.0
2011-08-30 12:05:00,42.9,42.9,42.78,42.78,154400.0,33.9336,33.9336,33.8387,33.8387,154400.0
2011-08-30 12:10:00,42.78,42.91,42.78,42.8,76600.0,33.8387,33.9415,33.8387,33.8545,76600.0
2011-08-30 12:15:00,42.79,42.94,42.74,42.92,78100.0,33.8466,33.9652,33.8071,33.9494,78100.0
2011-08-30 12:20:00,42.92,43.12,42.91,43.12,122600.0,33.9494,34.1076,33.9415,34.1076,122600.0
2011-08-30 12:25:00,43.13,43.13,43.02,43.04,68800.0,34.1155,34.1155,34.0285,34.0443,68800.0
2011-08-30 12:30:00,43.04,43.16,43.02,43.16,80600.0,34.0443,34.1393,34.0285,34.1393,80600.0
2011-08-30 12:35:00,43.15,43.18,43.09,43.12,106300.0,34.1314,34.1551,34.0839,34.1076,106300.0
2011-08-30 12:40:00,43.12,43.13,42.91,42.91,278300.0,34.1076,34.1155,33.9415,33.9415,278300.0
2011-08-30 12:45:00,42.92,42.95,42.86,42.88,131500.0,33.9494,33.9732,33.902,33.9178,131500.0
2011-08-30 12:50:00,42.88,42.97,42.86,42.92,126600.0,33.9178,33.989,33.902,33.9494,126600.0
2011-08-30 12:55:00,42.91,42.92,42.76,42.83,162600.0,33.9415,33.9494,33.8229,33.8782,162600.0
2011-08-30 13:00:00,42.82,42.83,42.7,42.74,121700.0,33.8703,33.8782,33.7754,33.8071,121700.0
2011-08-30 13:05:00,42.74,42.89,42.72,42.86,100500.0,33.8071,33.9257,33.7912,33.902,100500.0
2011-08-30 13:10:00,42.86,42.94,42.8,42.89,114900.0,33.902,33.9652,33.8545,33.9257,114900.0
2011-08-30 13:15:00,42.9,42.94,42.82,42.9,91200.0,33.9336,33.9652,33.8703,33.9336,91200.0
2011-08-30 13:20:00,42.9,43.05,42.9,43.05,121900.0,33.9336,34.0523,33.9336,34.0523,121900.0
2011-08-30 13:25:00,43.05,43.05,42.89,42.94,81100.0,34.0523,34.0523,33.9257,33.9652,81100.0
2011-08-30 13:30:00,42.93,42.93,42.69,42.76,93200.0,33.9573,33.9573,33.7675,33.8229,93200.0
2011-08-30 13:35:00,42.76,42.79,42.59,42.6,208500.0,33.8229,33.8466,33.6884,33.6963,208500.0
2011-08-30 13:40:00,42.6,42.66,42.54,42.62,153000.0,33.6963,33.7438,33.6489,33.7121,153000.0
2011-08-30 13:45:00,42.62,42.76,42.56,42.71,144900.0,33.7121,33.8229,33.6647,33.7833,144900.0
2011-08-30 13:50:00,42.7,42.71,42.56,42.65,94400.0,33.7754,33.7833,33.6647,33.7359,94400.0
2011-08-30 13:55:00,42.65,42.77,42.63,42.72,151100.0,33.7359,33.8308,33.72,33.7912,151100.0
2011-08-30 14:00:00,42.7,42.87,42.61,42.69,326900.0,33.7754,33.9099,33.7042,33.7675,326900.0
2011-08-30 14:05:00,42.69,42.87,42.61,42.86,267800.0,33.7675,33.9099,33.7042,33.902,267800.0
2011-08-30 14:10:00,42.86,42.99,42.7,42.99,129800.0,33.902,34.0048,33.7754,34.0048,129800.0
2011-08-30 14:15:00,42.98,43.0,42.83,42.91,136300.0,33.9969,34.0127,33.8782,33.9415,136300.0
2011-08-30 14:20:00,42.91,42.99,42.81,42.92,109700.0,33.9415,34.0048,33.8624,33.9494,109700.0
2011-08-30 14:25:00,42.91,43.05,42.88,43.03,143900.0,33.9415,34.0523,33.9178,34.0364,143900.0
2011-08-30 14:30:00,43.04,43.1,43.0,43.08,197300.0,34.0443,34.0918,34.0127,34.076,197300.0
2011-08-30 14:35:00,43.08,43.09,42.96,43.06,111600.0,34.076,34.0839,33.9811,34.0602,111600.0
2011-08-30 14:40:00,43.07,43.19,43.04,43.19,160200.0,34.0681,34.163,34.0443,34.163,160200.0
2011-08-30 14:45:00,43.18,43.21,43.01,43.03,88600.0,34.1551,34.1788,34.0206,34.0364,88600.0
2011-08-30 14:50:00,43.05,43.13,42.92,42.97,108500.0,34.0523,34.1155,33.9494,33.989,108500.0
2011-08-30 14:55:00,42.97,43.25,42.93,43.21,162700.0,33.989,34.2105,33.9573,34.1788,162700.0
2011-08-30 15:00:00,43.22,43.25,43.11,43.24,349600.0,34.1867,34.2105,34.0997,34.2025,349600.0
2011-08-30 15:05:00,43.24,43.4,43.2,43.36,242800.0,34.2025,34.3291,34.1709,34.2975,242800.0
2011-08-30 15:10:00,43.35,43.38,43.29,43.34,206100.0,34.2896,34.3133,34.2421,34.2816,206100.0
2011-08-30 15:15:00,43.34,43.47,43.34,43.4,179000.0,34.2816,34.3845,34.2816,34.3291,179000.0
2011-08-30 15:20:00,43.41,43.45,43.34,43.45,276300.0,34.337,34.3687,34.2816,34.3687,276300.0
2011-08-30 15:25:00,43.44,43.56,43.35,43.55,250100.0,34.3607,34.4557,34.2896,34.4478,250100.0
2011-08-30 15:30:00,43.55,43.73,43.53,43.72,266600.0,34.4478,34.5901,34.4319,34.5822,266600.0
2011-08-30 15:35:00,43.71,43.75,43.59,43.68,310300.0,34.5743,34.606,34.4794,34.5506,310300.0
2011-08-30 15:40:00,43.68,43.87,43.65,43.8,279400.0,34.5506,34.7009,34.5269,34.6455,279400.0
2011-08-30 15:45:00,43.79,43.8,43.64,43.72,276500.0,34.6376,34.6455,34.5189,34.5822,276500.0
2011-08-30 15:50:00,43.72,43.72,43.48,43.56,353100.0,34.5822,34.5822,34.3924,34.4557,353100.0
2011-08-30 15:55:00,43.56,43.56,43.38,43.4,543400.0,34.4557,34.4557,34.3133,34.3291,543400.0
2011-08-31 09:30:00,44.27,44.74,44.12,44.45,616800.0,35.0173,35.389,34.8986,35.1596,616800.0
2011-08-31 09:35:00,44.45,44.56,44.18,44.2,419900.0,35.1596,35.2467,34.9461,34.9619,419900.0
2011-08-31 09:40:00,44.2,44.71,44.02,44.68,586400.0,34.9619,35.3653,34.8195,35.3416,586400.0
2011-08-31 09:45:00,44.68,44.88,44.65,44.74,463400.0,35.3416,35.4998,35.3178,35.389,463400.0
2011-08-31 09:50:00,44.75,44.95,44.74,44.89,299700.0,35.3969,35.5551,35.389,35.5077,299700.0
2011-08-31 09:55:00,44.88,44.88,44.48,44.52,298900.0,35.4998,35.4998,35.1834,35.215,298900.0
2011-08-31 10:00:00,44.51,44.88,44.49,44.87,454600.0,35.2071,35.4998,35.1913,35.4919,454600.0
2011-08-31 10:05:00,44.86,45.0,44.84,44.96,703900.0,35.484,35.5947,35.4681,35.5631,703900.0
2011-08-31 10:10:00,44.96,45.01,44.87,44.87,649600.0,35.5631,35.6026,35.4919,35.4919,649600.0
2011-08-31 10:15:00,44.87,45.01,44.87,45.0,454900.0,35.4919,35.6026,35.4919,35.5947,454900.0
2011-08-31 10:20:00,45.0,45.3,44.96,45.22,626000.0,35.5947,35.832,35.5631,35.7687,626000.0
2011-08-31 10:25:00,45.21,45.48,45.16,45.38,298300.0,35.7608,35.9744,35.7213,35.8953,298300.0
2011-08-31 10:30:00,45.38,45.38,45.08,45.15,533400.0,35.8953,35.8953,35.658,35.7133,533400.0
2011-08-31 10:35:00,45.12,45.3,45.12,45.26,223600.0,35.6896,35.832,35.6896,35.8004,223600.0
2011-08-31 10:40:00,45.25,45.26,45.02,45.02,246900.0,35.7924,35.8004,35.6105,35.6105,246900.0
2011-08-31 10:45:00,45.03,45.14,44.95,44.98,294200.0,35.6184,35.7054,35.5551,35.5789,294200.0
2011-08-31 10:50:00,44.99,45.06,44.91,44.96,192400.0,35.5868,35.6422,35.5235,35.5631,192400.0
2011-08-31 10:55:00,44.96,45.0,44.7,44.77,215800.0,35.5631,35.5947,35.3574,35.4128,215800.0
2011-08-31 11:00:00,44.76,44.79,44.66,44.79,185700.0,35.4049,35.4286,35.3258,35.4286,185700.0
2011-08-31 11:05:00,44.78,44.99,44.69,44.77,229600.0,35.4207,35.5868,35.3495,35.4128,229600.0
2011-08-31 11:10:00,44.77,44.93,44.77,44.79,133400.0,35.4128,35.5393,35.4128,35.4286,133400.0
2011-08-31 11:15:00,44.79,44.81,44.5,44.53,167500.0,35.4286,35.4444,35.1992,35.2229,167500.0
2011-08-31 11:20:00,44.54,44.57,44.37,44.45,212900.0,35.2308,35.2546,35.0964,35.1596,212900.0
2011-08-31 11:25:00,44.45,44.51,44.4,44.49,240000.0,35.1596,35.2071,35.1201,35.1913,240000.0
2011-08-31 11:30:00,44.49,44.57,44.43,44.51,194900.0,35.1913,35.2546,35.1438,35.2071,194900.0
2011-08-31 11:35:00,44.51,44.62,44.4,44.46,141000.0,35.2071,35.2941,35.1201,35.1676,141000.0
2011-08-31 11:40:00,44.47,44.53,44.45,44.5,128300.0,35.1755,35.2229,35.1596,35.1992,128300.0
2011-08-31 11:45:00,44.5,44.59,44.48,44.5,131400.0,35.1992,35.2704,35.1834,35.1992,131400.0
2011-08-31 11:50:00,44.51,44.61,44.49,44.61,95900.0,35.2071,35.2862,35.1913,35.2862,95900.0
2011-08-31 11:55:00,44.6,44.6,44.38,44.4,115200.0,35.2783,35.2783,35.1043,35.1201,115200.0
2011-08-31 12:00:00,44.38,44.48,44.37,44.43,80600.0,35.1043,35.1834,35.0964,35.1438,80600.0
2011-08-31 12:05:00,44.42,44.51,44.37,44.41,86100.0,35.1359,35.2071,35.0964,35.128,86100.0
2011-08-31 12:10:00,44.41,44.55,44.41,44.5,88900.0,35.128,35.2387,35.128,35.1992,88900.0
2011-08-31 12:15:00,44.51,44.56,44.41,44.46,54300.0,35.2071,35.2467,35.128,35.1676,54300.0
2011-08-31 12:20:00,44.46,44.59,44.45,44.58,64300.0,35.1676,35.2704,35.1596,35.2625,64300.0
2011-08-31 12:25:00,44.58,44.61,44.5,44.51,54900.0,35.2625,35.2862,35.1992,35.2071,54900.0
2011-08-31 12:30:00,44.5,44.69,44.5,44.6,98600.0,35.1992,35.3495,35.1992,35.2783,98600.0
2011-08-31 12:35:00,44.59,44.67,44.52,44.56,42900.0,35.2704,35.3337,35.215,35.2467,42900.0
2011-08-31 12:40:00,44.55,44.66,44.5,44.59,69900.0,35.2387,35.3258,35.1992,35.2704,69900.0
2011-08-31 12:45:00,44.57,44.62,44.52,44.57,86100.0,35.2546,35.2941,35.215,35.2546,86100.0
2011-08-31 12:50:00,44.57,44.74,44.56,44.63,101600.0,35.2546,35.389,35.2467,35.302,101600.0
2011-08-31 12:55:00,44.62,44.66,44.55,44.62,116700.0,35.2941,35.3258,35.2387,35.2941,116700.0
2011-08-31 13:00:00,44.62,44.69,44.44,44.44,108100.0,35.2941,35.3495,35.1517,35.1517,108100.0
2011-08-31 13:05:00,44.45,44.52,44.41,44.41,86600.0,35.1596,35.215,35.128,35.128,86600.0
2011-08-31 13:10:00,44.41,44.53,44.4,44.53,136500.0,35.128,35.2229,35.1201,35.2229,136500.0
2011-08-31 13:15:00,44.53,44.53,44.35,44.4,105800.0,35.2229,35.2229,35.0806,35.1201,105800.0
2011-08-31 13:20:00,44.41,44.47,44.3,44.3,87900.0,35.128,35.1755,35.041,35.041,87900.0
2011-08-31 13:25:00,44.31,44.44,44.31,44.44,101500.0,35.0489,35.1517,35.0489,35.1517,101500.0
2011-08-31 13:30:00,44.44,44.5,44.36,44.47,70900.0,35.1517,35.1992,35.0885,35.1755,70900.0
2011-08-31 13:35:00,44.47,44.57,44.43,44.48,63200.0,35.1755,35.2546,35.1438,35.1834,63200.0
2011-08-31 13:40:00,44.47,44.58,44.42,44.49,47600.0,35.1755,35.2625,35.1359,35.1913,47600.0
2011-08-31 13:45:00,44.48,44.48,44.33,44.34,107400.0,35.1834,35.1834,35.0647,35.0726,107400.0
2011-08-31 13:50:00,44.33,44.36,44.26,44.27,77200.0,35.0647,35.0885,35.0094,35.0173,77200.0
2011-08-31 13:55:00,44.26,44.27,44.11,44.2,103400.0,35.0094,35.0173,34.8907,34.9619,103400.0
2011-08-31 14:00:00,44.21,44.29,44.12,44.18,103300.0,34.9698,35.0331,34.8986,34.9461,103300.0
2011-08-31 14:05:00,44.17,44.17,44.06,44.08,69900.0,34.9382,34.9382,34.8512,34.867,69900.0
2011-08-31 14:10:00,44.08,44.12,44.0,44.0,74000.0,34.867,34.8986,34.8037,34.8037,74000.0
2011-08-31 14:15:00,44.0,44.18,43.99,44.16,95500.0,34.8037,34.9461,34.7958,34.9303,95500.0
2011-08-31 14:20:00,44.16,44.32,44.15,44.32,120000.0,34.9303,35.0568,34.9224,35.0568,120000.0
2011-08-31 14:25:00,44.31,44.35,44.21,44.29,101300.0,35.0489,35.0806,34.9698,35.0331,101300.0
2011-08-31 14:30:00,44.28,44.29,44.13,44.14,91900.0,35.0252,35.0331,34.9065,34.9144,91900.0
2011-08-31 14:35:00,44.13,44.19,44.0,44.08,140500.0,34.9065,34.954,34.8037,34.867,140500.0
2011-08-31 14:40:00,44.08,44.1,43.83,43.89,132300.0,34.867,34.8828,34.6692,34.7167,132300.0
2011-08-31 14:45:00,43.89,44.06,43.87,44.06,136500.0,34.7167,34.8512,34.7009,34.8512,136500.0
2011-08-31 14:50:00,44.03,44.07,43.88,43.9,117200.0,34.8274,34.8591,34.7088,34.7246,117200.0
2011-08-31 14:55:00,43.89,44.0,43.84,44.0,137200.0,34.7167,34.8037,34.6771,34.8037,137200.0
2011-08-31 15:00:00,43.98,44.08,43.88,44.05,99300.0,34.7879,34.867,34.7088,34.8433,99300.0
2011-08-31 15:05:00,44.06,44.24,44.05,44.21,193500.0,34.8512,34.9935,34.8433,34.9698,193500.0
2011-08-31 15:10:00,44.21,44.23,43.92,43.96,241600.0,34.9698,34.9856,34.7404,34.7721,241600.0
2011-08-31 15:15:00,43.97,43.98,43.83,43.95,166200.0,34.78,34.7879,34.6692,34.7642,166200.0
2011-08-31 15:20:00,43.96,44.04,43.85,43.98,182800.0,34.7721,34.8353,34.6851,34.7879,182800.0
2011-08-31 15:25:00,43.99,44.12,43.91,44.11,183400.0,34.7958,34.8986,34.7325,34.8907,183400.0
2011-08-31 15:30:00,44.1,44.15,44.02,44.09,222100.0,34.8828,34.9224,34.8195,34.8749,222100.0
2011-08-31 15:35:00,44.08,44.29,44.07,44.22,209400.0,34.867,35.0331,34.8591,34.9777,209400.0
2011-08-31 15:40:00,44.22,44.48,44.22,44.47,239700.0,34.9777,35.1834,34.9777,35.1755,239700.0
2011-08-31 15:45:00,44.47,44.64,44.37,44.55,350300.0,35.1755,35.3099,35.0964,35.2387,350300.0
2011-08-31 15:50:00,44.55,44.57,44.39,44.39,401800.0,35.2387,35.2546,35.1122,35.1122,401800.0
2011-08-31 15:55:00,44.4,44.44,44.21,44.33,719000.0,35.1201,35.1517,34.9698,35.0647,719000.0
2011-09-01 09:30:00,44.68,44.84,43.83,43.83,292800.0,35.3416,35.4681,34.6692,34.6692,292800.0
2011-09-01 09:35:00,43.83,44.29,43.83,44.09,209000.0,34.6692,35.0331,34.6692,34.8749,209000.0
2011-09-01 09:40:00,44.07,44.2,43.91,43.94,228100.0,34.8591,34.9619,34.7325,34.7562,228100.0
2011-09-01 09:45:00,43.94,44.18,43.92,43.99,238700.0,34.7562,34.9461,34.7404,34.7958,238700.0
2011-09-01 09:50:00,43.98,43.99,43.67,43.8,211600.0,34.7879,34.7958,34.5427,34.6455,211600.0
2011-09-01 09:55:00,43.79,43.94,43.77,43.9,141400.0,34.6376,34.7562,34.6218,34.7246,141400.0
2011-09-01 10:00:00,43.88,44.72,43.81,44.53,619500.0,34.7088,35.3732,34.6534,35.2229,619500.0
2011-09-01 10:05:00,44.54,44.75,44.5,44.66,255200.0,35.2308,35.3969,35.1992,35.3258,255200.0
2011-09-01 10:10:00,44.66,44.8,44.38,44.39,308100.0,35.3258,35.4365,35.1043,35.1122,308100.0
2011-09-01 10:15:00,44.4,44.52,44.37,44.38,224800.0,35.1201,35.215,35.0964,35.1043,224800.0
2011-09-01 10:20:00,44.39,44.44,44.22,44.23,225800.0,35.1122,35.1517,34.9777,34.9856,225800.0
2011-09-01 10:25:00,44.23,44.32,44.14,44.21,188600.0,34.9856,35.0568,34.9144,34.9698,188600.0
2011-09-01 10:30:00,44.21,44.25,43.96,44.12,158000.0,34.9698,35.0015,34.7721,34.8986,158000.0
2011-09-01 10:35:00,44.12,44.14,44.01,44.08,184600.0,34.8986,34.9144,34.8116,34.867,184600.0
2011-09-01 10:40:00,44.07,44.39,44.04,44.3,207300.0,34.8591,35.1122,34.8353,35.041,207300.0
2011-09-01 10:45:00,44.3,44.32,43.98,44.09,145800.0,35.041,35.0568,34.7879,34.8749,145800.0
2011-09-01 10:50:00,44.09,44.32,44.06,44.08,173700.0,34.8749,35.0568,34.8512,34.867,173700.0
2011-09-01 10:55:00,44.07,44.18,44.03,44.07,110700.0,34.8591,34.9461,34.8274,34.8591,110700.0
2011-09-01 11:00:00,44.06,44.15,43.97,44.05,338600.0,34.8512,34.9224,34.78,34.8433,338600.0
2011-09-01 11:05:00,44.05,44.06,43.8,43.87,146800.0,34.8433,34.8512,34.6455,34.7009,146800.0
2011-09-01 11:10:00,43.85,43.97,43.82,43.86,145500.0,34.6851,34.78,34.6613,34.693,145500.0
2011-09-01 11:15:00,43.87,44.0,43.83,44.0,132400.0,34.7009,34.8037,34.6692,34.8037,132400.0
2011-09-01 11:20:00,44.0,44.01,43.91,43.93,152900.0,34.8037,34.8116,34.7325,34.7483,152900.0
2011-09-01 11:25:00,43.93,44.1,43.89,44.06,122100.0,34.7483,34.8828,34.7167,34.8512,122100.0
2011-09-01 11:30:00,44.06,44.18,44.02,44.1,87900.0,34.8512,34.9461,34.8195,34.8828,87900.0
2011-09-01 11:35:00,44.09,44.09,43.94,43.94,98400.0,34.8749,34.8749,34.7562,34.7562,98400.0
2011-09-01 11:40:00,43.94,44.04,43.85,43.91,203700.0,34.7562,34.8353,34.6851,34.7325,203700.0
2011-09-01 11:45:00,43.91,44.07,43.91,44.07,96100.0,34.7325,34.8591,34.7325,34.8591,96100.0
2011-09-01 11:50:00,44.07,44.19,44.0,44.17,164700.0,34.8591,34.954,34.8037,34.9382,164700.0
2011-09-01 11:55:00,44.16,44.3,44.15,44.24,92800.0,34.9303,35.041,34.9224,34.9935,92800.0
2011-09-01 12:00:00,44.24,44.3,44.1,44.16,135300.0,34.9935,35.041,34.8828,34.9303,135300.0
2011-09-01 12:05:00,44.15,44.29,44.06,44.26,85400.0,34.9224,35.0331,34.8512,35.0094,85400.0
2011-09-01 12:10:00,44.25,44.26,44.14,44.22,60200.0,35.0015,35.0094,34.9144,34.9777,60200.0
2011-09-01 12:15:00,44.21,44.27,44.04,44.25,90800.0,34.9698,35.0173,34.8353,35.0015,90800.0
2011-09-01 12:20:00,44.27,44.3,44.22,44.3,114000.0,35.0173,35.041,34.9777,35.041,114000.0
2011-09-01 12:25:00,44.3,44.46,44.24,44.46,121200.0,35.041,35.1676,34.9935,35.1676,121200.0
2011-09-01 12:30:00,44.46,44.48,44.34,44.37,71900.0,35.1676,35.1834,35.0726,35.0964,71900.0
2011-09-01 12:35:00,44.36,44.41,44.31,44.33,58100.0,35.0885,35.128,35.0489,35.0647,58100.0
2011-09-01 12:40:00,44.33,44.38,44.23,44.23,49200.0,35.0647,35.1043,34.9856,34.9856,49200.0
2011-09-01 12:45:00,44.23,44.3,44.22,44.27,86700.0,34.9856,35.041,34.9777,35.0173,86700.0
2011-09-01 12:50:00,44.26,44.36,44.17,44.19,141100.0,35.0094,35.0885,34.9382,34.954,141100.0
2011-09-01 12:55:00,44.2,44.3,44.12,44.18,85300.0,34.9619,35.041,34.8986,34.9461,85300.0
2011-09-01 13:00:00,44.16,44.22,44.1,44.1,140200.0,34.9303,34.9777,34.8828,34.8828,140200.0
2011-09-01 13:05:00,44.1,44.1,43.95,44.0,150900.0,34.8828,34.8828,34.7642,34.8037,150900.0
2011-09-01 13:10:00,44.0,44.12,43.96,44.12,71700.0,34.8037,34.8986,34.7721,34.8986,71700.0
2011-09-01 13:15:00,44.11,44.13,44.02,44.12,58300.0,34.8907,34.9065,34.8195,34.8986,58300.0
2011-09-01 13:20:00,44.11,44.16,43.91,43.92,74200.0,34.8907,34.9303,34.7325,34.7404,74200.0
2011-09-01 13:25:00,43.92,44.09,43.9,44.04,198300.0,34.7404,34.8749,34.7246,34.8353,198300.0
2011-09-01 13:30:00,44.03,44.04,43.91,43.96,115400.0,34.8274,34.8353,34.7325,34.7721,115400.0
2011-09-01 13:35:00,43.96,43.96,43.8,43.8,95000.0,34.7721,34.7721,34.6455,34.6455,95000.0
2011-09-01 13:40:00,43.8,43.81,43.6,43.72,174700.0,34.6455,34.6534,34.4873,34.5822,174700.0
2011-09-01 13:45:00,43.73,43.8,43.64,43.8,100000.0,34.5901,34.6455,34.5189,34.6455,100000.0
2011-09-01 13:50:00,43.8,43.8,43.55,43.58,115900.0,34.6455,34.6455,34.4478,34.4715,115900.0
2011-09-01 13:55:00,43.58,43.72,43.51,43.59,114800.0,34.4715,34.5822,34.4161,34.4794,114800.0
2011-09-01 14:00:00,43.58,43.65,43.45,43.48,164700.0,34.4715,34.5269,34.3687,34.3924,164700.0
2011-09-01 14:05:00,43.49,43.52,43.37,43.42,138500.0,34.4003,34.424,34.3054,34.3449,138500.0
2011-09-01 14:10:00,43.43,43.59,43.42,43.57,145400.0,34.3528,34.4794,34.3449,34.4636,145400.0
2011-09-01 14:15:00,43.57,43.62,43.45,43.53,117800.0,34.4636,34.5031,34.3687,34.4319,117800.0
2011-09-01 14:20:00,43.54,43.59,43.42,43.54,124200.0,34.4398,34.4794,34.3449,34.4398,124200.0
2011-09-01 14:25:00,43.55,43.6,43.47,43.6,112900.0,34.4478,34.4873,34.3845,34.4873,112900.0
2011-09-01 14:30:00,43.6,43.72,43.57,43.65,97300.0,34.4873,34.5822,34.4636,34.5269,97300.0
2011-09-01 14:35:00,43.65,43.68,43.55,43.63,135600.0,34.5269,34.5506,34.4478,34.511,135600.0
2011-09-01 14:40:00,43.64,43.71,43.6,43.65,84800.0,34.5189,34.5743,34.4873,34.5269,84800.0
2011-09-01 14:45:00,43.62,43.64,43.5,43.54,145100.0,34.5031,34.5189,34.4082,34.4398,145100.0
2011-09-01 14:50:00,43.54,43.63,43.48,43.63,83200.0,34.4398,34.511,34.3924,34.511,83200.0
2011-09-01 14:55:00,43.63,43.65,43.5,43.57,117400.0,34.511,34.5269,34.4082,34.4636,117400.0
2011-09-01 15:00:00,43.58,43.58,43.46,43.52,120200.0,34.4715,34.4715,34.3766,34.424,120200.0
2011-09-01 15:05:00,43.51,43.63,43.45,43.49,185500.0,34.4161,34.511,34.3687,34.4003,185500.0
2011-09-01 15:10:00,43.5,43.67,43.47,43.61,146200.0,34.4082,34.5427,34.3845,34.4952,146200.0
2011-09-01 15:15:00,43.61,43.67,43.46,43.5,212600.0,34.4952,34.5427,34.3766,34.4082,212600.0
2011-09-01 15:20:00,43.49,43.54,43.4,43.5,240600.0,34.4003,34.4398,34.3291,34.4082,240600.0
2011-09-01 15:25:00,43.5,43.57,43.32,43.32,270100.0,34.4082,34.4636,34.2658,34.2658,270100.0
2011-09-01 15:30:00,43.33,43.38,43.22,43.23,314700.0,34.2737,34.3133,34.1867,34.1946,314700.0
2011-09-01 15:35:00,43.23,43.28,43.11,43.12,268700.0,34.1946,34.2342,34.0997,34.1076,268700.0
2011-09-01 15:40:00,43.12,43.13,43.0,43.12,374600.0,34.1076,34.1155,34.0127,34.1076,374600.0
2011-09-01 15:45:00,43.13,43.2,43.04,43.19,339400.0,34.1155,34.1709,34.0443,34.163,339400.0
2011-09-01 15:50:00,43.19,43.22,43.01,43.07,383100.0,34.163,34.1867,34.0206,34.0681,383100.0
2011-09-01 15:55:00,43.07,43.11,43.0,43.04,386200.0,34.0681,34.0997,34.0127,34.0443,386200.0
2011-09-02 09:30:00,42.33,42.49,41.67,41.67,398400.0,33.4827,33.6093,32.9607,32.9607,398400.0
2011-09-02 09:35:00,41.67,41.89,41.58,41.83,190500.0,32.9607,33.1347,32.8895,33.0872,190500.0
2011-09-02 09:40:00,41.83,41.93,41.73,41.87,205300.0,33.0872,33.1663,33.0081,33.1189,205300.0
2011-09-02 09:45:00,41.86,42.19,41.79,42.07,216400.0,33.111,33.372,33.0556,33.2771,216400.0
2011-09-02 09:50:00,42.06,42.14,41.85,41.85,146300.0,33.2692,33.3325,33.1031,33.1031,146300.0
2011-09-02 09:55:00,41.85,41.87,41.61,41.77,172700.0,33.1031,33.1189,32.9132,33.0398,172700.0
2011-09-02 10:00:00,41.76,42.13,41.75,41.94,184600.0,33.0319,33.3245,33.024,33.1743,184600.0
2011-09-02 10:05:00,41.93,42.15,41.88,42.15,146000.0,33.1663,33.3404,33.1268,33.3404,146000.0
2011-09-02 10:10:00,42.14,42.24,42.02,42.09,171800.0,33.3325,33.4116,33.2375,33.2929,171800.0
2011-09-02 10:15:00,42.08,42.2,42.02,42.19,150200.0,33.285,33.3799,33.2375,33.372,150200.0
2011-09-02 10:20:00,42.19,42.24,41.89,41.93,141600.0,33.372,33.4116,33.1347,33.1663,141600.0
2011-09-02 10:25:00,41.93,42.08,41.91,41.98,115300.0,33.1663,33.285,33.1505,33.2059,115300.0
2011-09-02 10:30:00,41.97,41.99,41.71,41.82,178200.0,33.198,33.2138,32.9923,33.0793,178200.0
2011-09-02 10:35:00,41.82,41.84,41.66,41.75,113100.0,33.0793,33.0952,32.9528,33.024,113100.0
2011-09-02 10:40:00,41.75,41.8,41.65,41.66,137400.0,33.024,33.0635,32.9449,32.9528,137400.0
2011-09-02 10:45:00,41.65,41.7,41.53,41.68,157900.0,32.9449,32.9844,32.8499,32.9686,157900.0
2011-09-02 10:50:00,41.67,41.85,41.58,41.75,150000.0,32.9607,33.1031,32.8895,33.024,150000.0
2011-09-02 10:55:00,41.76,41.91,41.71,41.9,88600.0,33.0319,33.1505,32.9923,33.1426,88600.0
2011-09-02 11:00:00,41.9,41.91,41.81,41.86,73500.0,33.1426,33.1505,33.0714,33.111,73500.0
2011-09-02 11:05:00,41.85,41.98,41.82,41.87,52300.0,33.1031,33.2059,33.0793,33.1189,52300.0
2011-09-02 11:10:00,41.87,42.11,41.87,42.03,88000.0,33.1189,33.3087,33.1189,33.2454,88000.0
2011-09-02 11:15:00,42.01,42.07,41.97,42.03,81700.0,33.2296,33.2771,33.198,33.2454,81700.0
2011-09-02 11:20:00,42.04,42.12,41.99,42.03,86500.0,33.2534,33.3166,33.2138,33.2454,86500.0
2011-09-02 11:25:00,42.02,42.15,42.02,42.13,70500.0,33.2375,33.3404,33.2375,33.3245,70500.0
2011-09-02 11:30:00,42.12,42.19,42.05,42.14,104900.0,33.3166,33.372,33.2613,33.3325,104900.0
2011-09-02 11:35:00,42.14,42.31,42.09,42.27,111400.0,33.3325,33.4669,33.2929,33.4353,111400.0
2011-09-02 11:40:00,42.26,42.29,42.18,42.2,106900.0,33.4274,33.4511,33.3641,33.3799,106900.0
2011-09-02 11:45:00,42.22,42.26,42.15,42.17,89000.0,33.3957,33.4274,33.3404,33.3562,89000.0
2011-09-02 11:50:00,42.16,42.22,42.05,42.05,137200.0,33.3483,33.3957,33.2613,33.2613,137200.0
2011-09-02 11:55:00,42.06,42.08,41.96,41.98,120400.0,33.2692,33.285,33.1901,33.2059,120400.0
2011-09-02 12:00:00,41.98,42.09,41.98,42.09,126500.0,33.2059,33.2929,33.2059,33.2929,126500.0
2011-09-02 12:05:00,42.09,42.29,42.09,42.17,94200.0,33.2929,33.4511,33.2929,33.3562,94200.0
2011-09-02 12:10:00,42.18,42.18,42.05,42.11,178400.0,33.3641,33.3641,33.2613,33.3087,178400.0
2011-09-02 12:15:00,42.1,42.1,41.98,42.02,95500.0,33.3008,33.3008,33.2059,33.2375,95500.0
2011-09-02 12:20:00,42.02,42.09,41.98,41.98,118900.0,33.2375,33.2929,33.2059,33.2059,118900.0
2011-09-02 12:25:00,41.97,42.03,41.95,41.99,74000.0,33.198,33.2454,33.1822,33.2138,74000.0
2011-09-02 12:30:00,41.99,42.03,41.95,42.01,68000.0,33.2138,33.2454,33.1822,33.2296,68000.0
2011-09-02 12:35:00,42.01,42.03,41.91,41.97,101400.0,33.2296,33.2454,33.1505,33.198,101400.0
2011-09-02 12:40:00,41.96,41.99,41.84,41.88,124100.0,33.1901,33.2138,33.0952,33.1268,124100.0
2011-09-02 12:45:00,41.88,41.92,41.82,41.87,106800.0,33.1268,33.1584,33.0793,33.1189,106800.0
2011-09-02 12:50:00,41.87,41.89,41.83,41.88,94200.0,33.1189,33.1347,33.0872,33.1268,94200.0
2011-09-02 12:55:00,41.88,42.01,41.87,41.98,98700.0,33.1268,33.2296,33.1189,33.2059,98700.0
2011-09-02 13:00:00,41.98,42.04,41.89,41.93,66500.0,33.2059,33.2534,33.1347,33.1663,66500.0
2011-09-02 13:05:00,41.92,41.92,41.8,41.81,87900.0,33.1584,33.1584,33.0635,33.0714,87900.0
2011-09-02 13:10:00,41.8,41.8,41.66,41.71,79600.0,33.0635,33.0635,32.9528,32.9923,79600.0
2011-09-02 13:15:00,41.71,41.73,41.62,41.63,99000.0,32.9923,33.0081,32.9211,32.929,99000.0
2011-09-02 13:20:00,41.63,41.71,41.63,41.67,74000.0,32.929,32.9923,32.929,32.9607,74000.0
2011-09-02 13:25:00,41.67,41.73,41.64,41.65,53200.0,32.9607,33.0081,32.937,32.9449,53200.0
2011-09-02 13:30:00,41.65,41.66,41.56,41.58,148100.0,32.9449,32.9528,32.8737,32.8895,148100.0
2011-09-02 13:35:00,41.58,41.61,41.53,41.58,62400.0,32.8895,32.9132,32.8499,32.8895,62400.0
2011-09-02 13:40:00,41.59,41.61,41.52,41.53,54700.0,32.8974,32.9132,32.842,32.8499,54700.0
2011-09-02 13:45:00,41.52,41.62,41.52,41.61,85800.0,32.842,32.9211,32.842,32.9132,85800.0
2011-09-02 13:50:00,41.61,41.61,41.51,41.52,97400.0,32.9132,32.9132,32.8341,32.842,97400.0
2011-09-02 13:55:00,41.52,41.6,41.51,41.58,65000.0,32.842,32.9053,32.8341,32.8895,65000.0
2011-09-02 14:00:00,41.56,41.62,41.5,41.52,109200.0,32.8737,32.9211,32.8262,32.842,109200.0
2011-09-02 14:05:00,41.51,41.58,41.48,41.48,83200.0,32.8341,32.8895,32.8104,32.8104,83200.0
2011-09-02 14:10:00,41.48,41.54,41.27,41.3,268500.0,32.8104,32.8579,32.6443,32.668,268500.0
2011-09-02 14:15:00,41.29,41.3,41.21,41.3,155200.0,32.6601,32.668,32.5968,32.668,155200.0
2011-09-02 14:20:00,41.31,41.39,41.27,41.33,73800.0,32.6759,32.7392,32.6443,32.6918,73800.0
2011-09-02 14:25:00,41.33,41.39,41.27,41.29,125800.0,32.6918,32.7392,32.6443,32.6601,125800.0
2011-09-02 14:30:00,41.29,41.29,41.13,41.23,167800.0,32.6601,32.6601,32.5336,32.6127,167800.0
2011-09-02 14:35:00,41.22,41.28,41.19,41.24,84100.0,32.6047,32.6522,32.581,32.6206,84100.0
2011-09-02 14:40:00,41.23,41.35,41.23,41.27,77100.0,32.6127,32.7076,32.6127,32.6443,77100.0
2011-09-02 14:45:00,41.27,41.34,41.17,41.17,92400.0,32.6443,32.6997,32.5652,32.5652,92400.0
2011-09-02 14:50:00,41.17,41.4,41.17,41.35,90700.0,32.5652,32.7471,32.5652,32.7076,90700.0
2011-09-02 14:55:00,41.35,41.37,41.25,41.29,94000.0,32.7076,32.7234,32.6285,32.6601,94000.0
2011-09-02 15:00:00,41.29,41.32,41.17,41.22,104900.0,32.6601,32.6838,32.5652,32.6047,104900.0
2011-09-02 15:05:00,41.22,41.36,41.21,41.33,103300.0,32.6047,32.7155,32.5968,32.6918,103300.0
2011-09-02 15:10:00,41.33,41.38,41.25,41.37,80700.0,32.6918,32.7313,32.6285,32.7234,80700.0
2011-09-02 15:15:00,41.37,41.37,41.24,41.34,127400.0,32.7234,32.7234,32.6206,32.6997,127400.0
2011-09-02 15:20:00,41.34,41.45,41.34,41.42,99900.0,32.6997,32.7867,32.6997,32.7629,99900.0
2011-09-02 15:25:00,41.42,41.47,41.35,41.46,180000.0,32.7629,32.8025,32.7076,32.7946,180000.0
2011-09-02 15:30:00,41.47,41.53,41.4,41.53,173400.0,32.8025,32.8499,32.7471,32.8499,173400.0
2011-09-02 15:35:00,41.53,41.7,41.48,41.67,155300.0,32.8499,32.9844,32.8104,32.9607,155300.0
2011-09-02 15:40:00,41.67,41.8,41.63,41.73,212000.0,32.9607,33.0635,32.929,33.0081,212000.0
2011-09-02 15:45:00,41.74,41.76,41.56,41.61,242400.0,33.0161,33.0319,32.8737,32.9132,242400.0
2011-09-02 15:50:00,41.61,41.69,41.54,41.67,326800.0,32.9132,32.9765,32.8579,32.9607,326800.0
2011-09-02 15:55:00,41.68,41.73,41.53,41.55,400000.0,32.9686,33.0081,32.8499,32.8658,400000.0
2011-09-06 09:30:00,39.42,39.64,39.27,39.62,433500.0,31.181,31.355,31.0623,31.3392,433500.0
2011-09-06 09:35:00,39.63,40.09,39.6,40.0,307500.0,31.3471,31.7109,31.3233,31.6397,307500.0
2011-09-06 09:40:00,40.01,40.3,39.96,40.3,268500.0,31.6476,31.877,31.6081,31.877,268500.0
2011-09-06 09:45:00,40.32,40.57,40.24,40.57,234000.0,31.8928,32.0906,31.8296,32.0906,234000.0
2011-09-06 09:50:00,40.55,40.55,40.27,40.45,186600.0,32.0748,32.0748,31.8533,31.9957,186600.0
2011-09-06 09:55:00,40.44,40.47,40.3,40.34,179700.0,31.9878,32.0115,31.877,31.9087,179700.0
2011-09-06 10:00:00,40.35,40.61,40.32,40.48,443200.0,31.9166,32.1222,31.8928,32.0194,443200.0
2011-09-06 10:05:00,40.48,40.49,40.17,40.28,260300.0,32.0194,32.0273,31.7742,31.8612,260300.0
2011-09-06 10:10:00,40.29,40.3,39.98,40.06,254700.0,31.8691,31.877,31.6239,31.6872,254700.0
2011-09-06 10:15:00,40.05,40.1,39.65,39.7,455900.0,31.6793,31.7188,31.3629,31.4024,455900.0
2011-09-06 10:20:00,39.69,39.77,39.58,39.66,121800.0,31.3945,31.4578,31.3075,31.3708,121800.0
2011-09-06 10:25:00,39.68,39.8,39.54,39.63,100700.0,31.3866,31.4815,31.2759,31.3471,100700.0
2011-09-06 10:30:00,39.61,39.63,39.41,39.47,174600.0,31.3312,31.3471,31.173,31.2205,174600.0
2011-09-06 10:35:00,39.48,39.7,39.37,39.54,240300.0,31.2284,31.4024,31.1414,31.2759,240300.0
2011-09-06 10:40:00,39.54,39.72,39.43,39.61,193900.0,31.2759,31.4183,31.1889,31.3312,193900.0
2011-09-06 10:45:00,39.6,39.64,39.5,39.6,122200.0,31.3233,31.355,31.2442,31.3233,122200.0
2011-09-06 10:50:00,39.61,39.87,39.61,39.79,261500.0,31.3312,31.5369,31.3312,31.4736,261500.0
2011-09-06 10:55:00,39.8,39.91,39.69,39.84,154000.0,31.4815,31.5685,31.3945,31.5132,154000.0
2011-09-06 11:00:00,39.83,39.85,39.66,39.69,112800.0,31.5053,31.5211,31.3708,31.3945,112800.0
2011-09-06 11:05:00,39.7,39.7,39.5,39.54,286900.0,31.4024,31.4024,31.2442,31.2759,286900.0
2011-09-06 11:10:00,39.54,39.62,39.43,39.57,280700.0,31.2759,31.3392,31.1889,31.2996,280700.0
2011-09-06 11:15:00,39.56,39.74,39.56,39.68,278200.0,31.2917,31.4341,31.2917,31.3866,278200.0
2011-09-06 11:20:00,39.68,39.71,39.6,39.68,203200.0,31.3866,31.4103,31.3233,31.3866,203200.0
2011-09-06 11:25:00,39.68,39.75,39.6,39.7,266100.0,31.3866,31.442,31.3233,31.4024,266100.0
2011-09-06 11:30:00,39.7,39.88,39.67,39.8,137500.0,31.4024,31.5448,31.3787,31.4815,137500.0
2011-09-06 11:35:00,39.81,39.92,39.74,39.77,142700.0,31.4894,31.5765,31.4341,31.4578,142700.0
2011-09-06 11:40:00,39.77,39.82,39.7,39.81,84700.0,31.4578,31.4974,31.4024,31.4894,84700.0
2011-09-06 11:45:00,39.82,39.82,39.64,39.67,76400.0,31.4974,31.4974,31.355,31.3787,76400.0
2011-09-06 11:50:00,39.67,39.76,39.67,39.73,73900.0,31.3787,31.4499,31.3787,31.4262,73900.0
2011-09-06 11:55:00,39.73,39.92,39.73,39.83,121200.0,31.4262,31.5765,31.4262,31.5053,121200.0
2011-09-06 12:00:00,39.83,39.89,39.73,39.79,173300.0,31.5053,31.5527,31.4262,31.4736,173300.0
2011-09-06 12:05:00,39.8,39.95,39.73,39.74,113400.0,31.4815,31.6002,31.4262,31.4341,113400.0
2011-09-06 12:10:00,39.74,39.8,39.72,39.73,95600.0,31.4341,31.4815,31.4183,31.4262,95600.0
2011-09-06 12:15:00,39.74,39.81,39.63,39.7,384300.0,31.4341,31.4894,31.3471,31.4024,384300.0
2011-09-06 12:20:00,39.7,39.9,39.69,39.88,239200.0,31.4024,31.5606,31.3945,31.5448,239200.0
2011-09-06 12:25:00,39.88,39.92,39.8,39.82,84900.0,31.5448,31.5765,31.4815,31.4974,84900.0
2011-09-06 12:30:00,39.82,39.82,39.7,39.7,87000.0,31.4974,31.4974,31.4024,31.4024,87000.0
2011-09-06 12:35:00,39.7,39.81,39.67,39.71,73900.0,31.4024,31.4894,31.3787,31.4103,73900.0
2011-09-06 12:40:00,39.71,39.74,39.65,39.67,87200.0,31.4103,31.4341,31.3629,31.3787,87200.0
2011-09-06 12:45:00,39.67,39.69,39.64,39.66,78500.0,31.3787,31.3945,31.355,31.3708,78500.0
2011-09-06 12:50:00,39.65,39.7,39.6,39.61,92700.0,31.3629,31.4024,31.3233,31.3312,92700.0
2011-09-06 12:55:00,39.61,39.67,39.59,39.65,73600.0,31.3312,31.3787,31.3154,31.3629,73600.0
2011-09-06 13:00:00,39.65,39.7,39.62,39.68,71400.0,31.3629,31.4024,31.3392,31.3866,71400.0
2011-09-06 13:05:00,39.68,39.78,39.66,39.73,111100.0,31.3866,31.4657,31.3708,31.4262,111100.0
2011-09-06 13:10:00,39.74,39.84,39.72,39.78,121700.0,31.4341,31.5132,31.4183,31.4657,121700.0
2011-09-06 13:15:00,39.78,39.78,39.67,39.75,76800.0,31.4657,31.4657,31.3787,31.442,76800.0
2011-09-06 13:20:00,39.76,39.81,39.73,39.77,79500.0,31.4499,31.4894,31.4262,31.4578,79500.0
2011-09-06 13:25:00,39.77,39.79,39.69,39.71,69300.0,31.4578,31.4736,31.3945,31.4103,69300.0
2011-09-06 13:30:00,39.7,39.72,39.61,39.63,102700.0,31.4024,31.4183,31.3312,31.3471,102700.0
2011-09-06 13:35:00,39.63,39.73,39.6,39.73,179100.0,31.3471,31.4262,31.3233,31.4262,179100.0
2011-09-06 13:40:00,39.73,39.91,39.7,39.87,150800.0,31.4262,31.5685,31.4024,31.5369,150800.0
2011-09-06 13:45:00,39.87,40.04,39.85,40.03,170700.0,31.5369,31.6714,31.5211,31.6635,170700.0
2011-09-06 13:50:00,40.04,40.08,39.95,40.04,227500.0,31.6714,31.703,31.6002,31.6714,227500.0
2011-09-06 13:55:00,40.03,40.05,39.89,39.9,110800.0,31.6635,31.6793,31.5527,31.5606,110800.0
2011-09-06 14:00:00,39.9,39.97,39.81,39.85,119500.0,31.5606,31.616,31.4894,31.5211,119500.0
2011-09-06 14:05:00,39.86,40.01,39.84,40.01,113300.0,31.529,31.6476,31.5132,31.6476,113300.0
2011-09-06 14:10:00,40.01,40.23,39.99,40.23,203400.0,31.6476,31.8217,31.6318,31.8217,203400.0
2011-09-06 14:15:00,40.23,40.37,40.23,40.36,180700.0,31.8217,31.9324,31.8217,31.9245,180700.0
2011-09-06 14:20:00,40.35,40.36,40.17,40.21,160900.0,31.9166,31.9245,31.7742,31.8058,160900.0
2011-09-06 14:25:00,40.2,40.34,40.19,40.33,171300.0,31.7979,31.9087,31.79,31.9008,171300.0
2011-09-06 14:30:00,40.33,40.34,40.16,40.25,265500.0,31.9008,31.9087,31.7663,31.8375,265500.0
2011-09-06 14:35:00,40.26,40.31,40.22,40.28,149100.0,31.8454,31.8849,31.8137,31.8612,149100.0
2011-09-06 14:40:00,40.28,40.31,40.19,40.26,149000.0,31.8612,31.8849,31.79,31.8454,149000.0
2011-09-06 14:45:00,40.27,40.3,40.18,40.2,183000.0,31.8533,31.877,31.7821,31.7979,183000.0
2011-09-06 14:50:00,40.2,40.29,40.18,40.18,142600.0,31.7979,31.8691,31.7821,31.7821,142600.0
2011-09-06 14:55:00,40.18,40.25,40.13,40.17,150300.0,31.7821,31.8375,31.7426,31.7742,150300.0
2011-09-06 15:00:00,40.18,40.2,40.09,40.15,128700.0,31.7821,31.7979,31.7109,31.7584,128700.0
2011-09-06 15:05:00,40.14,40.15,40.04,40.05,152900.0,31.7505,31.7584,31.6714,31.6793,152900.0
2011-09-06 15:10:00,40.05,40.1,40.02,40.03,154300.0,31.6793,31.7188,31.6555,31.6635,154300.0
2011-09-06 15:15:00,40.02,40.06,39.95,40.0,161400.0,31.6555,31.6872,31.6002,31.6397,161400.0
2011-09-06 15:20:00,40.01,40.24,40.0,40.21,209500.0,31.6476,31.8296,31.6397,31.8058,209500.0
2011-09-06 15:25:00,40.21,40.27,40.18,40.19,169200.0,31.8058,31.8533,31.7821,31.79,169200.0
2011-09-06 15:30:00,40.19,40.28,40.15,40.2,216600.0,31.79,31.8612,31.7584,31.7979,216600.0
2011-09-06 15:35:00,40.2,40.56,40.17,40.56,361000.0,31.7979,32.0827,31.7742,32.0827,361000.0
2011-09-06 15:40:00,40.56,40.69,40.51,40.69,259500.0,32.0827,32.1855,32.0431,32.1855,259500.0
2011-09-06 15:45:00,40.69,40.88,40.63,40.82,324300.0,32.1855,32.3358,32.1381,32.2883,324300.0
2011-09-06 15:50:00,40.82,40.94,40.72,40.92,447900.0,32.2883,32.3833,32.2092,32.3674,447900.0
2011-09-06 15:55:00,40.92,40.97,40.86,40.87,581700.0,32.3674,32.407,32.32,32.3279,581700.0
2011-09-07 09:30:00,41.88,42.07,41.64,41.76,299400.0,33.1268,33.2771,32.937,33.0319,299400.0
2011-09-07 09:35:00,41.75,41.82,41.64,41.64,228000.0,33.024,33.0793,32.937,32.937,228000.0
2011-09-07 09:40:00,41.64,41.86,41.46,41.75,363000.0,32.937,33.111,32.7946,33.024,363000.0
2011-09-07 09:45:00,41.75,41.79,41.57,41.66,181700.0,33.024,33.0556,32.8816,32.9528,181700.0
2011-09-07 09:50:00,41.67,41.78,41.51,41.55,306800.0,32.9607,33.0477,32.8341,32.8658,306800.0
2011-09-07 09:55:00,41.55,41.63,41.44,41.55,294500.0,32.8658,32.929,32.7788,32.8658,294500.0
2011-09-07 10:00:00,41.54,41.56,41.26,41.3,295900.0,32.8579,32.8737,32.6364,32.668,295900.0
2011-09-07 10:05:00,41.32,41.4,41.21,41.25,271500.0,32.6838,32.7471,32.5968,32.6285,271500.0
2011-09-07 10:10:00,41.25,41.58,41.25,41.56,257400.0,32.6285,32.8895,32.6285,32.8737,257400.0
2011-09-07 10:15:00,41.56,41.57,41.37,41.46,158200.0,32.8737,32.8816,32.7234,32.7946,158200.0
2011-09-07 10:20:00,41.46,41.51,41.39,41.49,137300.0,32.7946,32.8341,32.7392,32.8183,137300.0
2011-09-07 10:25:00,41.5,41.5,41.34,41.37,141600.0,32.8262,32.8262,32.6997,32.7234,141600.0
2011-09-07 10:30:00,41.36,41.41,41.26,41.3,148600.0,32.7155,32.755,32.6364,32.668,148600.0
2011-09-07 10:35:00,41.3,41.43,41.2,41.29,236600.0,32.668,32.7708,32.5889,32.6601,236600.0
2011-09-07 10:40:00,41.3,41.45,41.29,41.37,175800.0,32.668,32.7867,32.6601,32.7234,175800.0
2011-09-07 10:45:00,41.37,41.39,41.23,41.23,173700.0,32.7234,32.7392,32.6127,32.6127,173700.0
2011-09-07 10:50:00,41.23,41.27,41.11,41.18,207300.0,32.6127,32.6443,32.5177,32.5731,207300.0
2011-09-07 10:55:00,41.17,41.32,41.11,41.3,193200.0,32.5652,32.6838,32.5177,32.668,193200.0
2011-09-07 11:00:00,41.3,41.46,41.26,41.43,179100.0,32.668,32.7946,32.6364,32.7708,179100.0
2011-09-07 11:05:00,41.43,41.51,41.43,41.49,410600.0,32.7708,32.8341,32.7708,32.8183,410600.0
2011-09-07 11:10:00,41.49,41.6,41.44,41.52,388600.0,32.8183,32.9053,32.7788,32.842,388600.0
2011-09-07 11:15:00,41.53,41.55,41.43,41.49,139900.0,32.8499,32.8658,32.7708,32.8183,139900.0
2011-09-07 11:20:00,41.48,41.7,41.45,41.64,189600.0,32.8104,32.9844,32.7867,32.937,189600.0
2011-09-07 11:25:00,41.63,41.79,41.61,41.67,120800.0,32.929,33.0556,32.9132,32.9607,120800.0
2011-09-07 11:30:00,41.68,41.72,41.49,41.53,142200.0,32.9686,33.0002,32.8183,32.8499,142200.0
2011-09-07 11:35:00,41.53,41.59,41.45,41.48,79200.0,32.8499,32.8974,32.7867,32.8104,79200.0
2011-09-07 11:40:00,41.49,41.57,41.45,41.56,73400.0,32.8183,32.8816,32.7867,32.8737,73400.0
2011-09-07 11:45:00,41.56,41.65,41.54,41.65,80800.0,32.8737,32.9449,32.8579,32.9449,80800.0
2011-09-07 11:50:00,41.65,41.68,41.6,41.68,42600.0,32.9449,32.9686,32.9053,32.9686,42600.0
2011-09-07 11:55:00,41.68,41.75,41.64,41.64,81500.0,32.9686,33.024,32.937,32.937,81500.0
2011-09-07 12:00:00,41.65,41.69,41.57,41.57,73400.0,32.9449,32.9765,32.8816,32.8816,73400.0
2011-09-07 12:05:00,41.57,41.69,41.56,41.63,71100.0,32.8816,32.9765,32.8737,32.929,71100.0
2011-09-07 12:10:00,41.63,41.84,41.63,41.79,111900.0,32.929,33.0952,32.929,33.0556,111900.0
2011-09-07 12:15:00,41.79,41.85,41.79,41.84,66800.0,33.0556,33.1031,33.0556,33.0952,66800.0
2011-09-07 12:20:00,41.85,41.85,41.73,41.78,72100.0,33.1031,33.1031,33.0081,33.0477,72100.0
2011-09-07 12:25:00,41.78,41.84,41.73,41.83,46800.0,33.0477,33.0952,33.0081,33.0872,46800.0
2011-09-07 12:30:00,41.83,41.98,41.83,41.97,152400.0,33.0872,33.2059,33.0872,33.198,152400.0
2011-09-07 12:35:00,41.98,42.04,41.97,42.02,116200.0,33.2059,33.2534,33.198,33.2375,116200.0
2011-09-07 12:40:00,42.03,42.05,41.96,41.97,70200.0,33.2454,33.2613,33.1901,33.198,70200.0
2011-09-07 12:45:00,41.97,42.05,41.95,41.97,95500.0,33.198,33.2613,33.1822,33.198,95500.0
2011-09-07 12:50:00,41.97,42.01,41.96,41.99,56000.0,33.198,33.2296,33.1901,33.2138,56000.0
2011-09-07 12:55:00,41.99,42.0,41.89,41.94,81500.0,33.2138,33.2217,33.1347,33.1743,81500.0
2011-09-07 13:00:00,41.93,42.0,41.91,42.0,64300.0,33.1663,33.2217,33.1505,33.2217,64300.0
2011-09-07 13:05:00,42.01,42.14,42.01,42.1,135000.0,33.2296,33.3325,33.2296,33.3008,135000.0
2011-09-07 13:10:00,42.09,42.14,42.06,42.09,61900.0,33.2929,33.3325,33.2692,33.2929,61900.0
2011-09-07 13:15:00,42.1,42.19,42.09,42.19,95600.0,33.3008,33.372,33.2929,33.372,95600.0
2011-09-07 13:20:00,42.19,42.22,42.14,42.2,60200.0,33.372,33.3957,33.3325,33.3799,60200.0
2011-09-07 13:25:00,42.22,42.24,42.15,42.18,90700.0,33.3957,33.4116,33.3404,33.3641,90700.0
2011-09-07 13:30:00,42.17,42.19,42.06,42.07,84400.0,33.3562,33.372,33.2692,33.2771,84400.0
2011-09-07 13:35:00,42.07,42.09,41.98,42.0,51600.0,33.2771,33.2929,33.2059,33.2217,51600.0
2011-09-07 13:40:00,42.0,42.01,41.9,41.92,55800.0,33.2217,33.2296,33.1426,33.1584,55800.0
2011-09-07 13:45:00,41.93,41.97,41.9,41.9,42300.0,33.1663,33.198,33.1426,33.1426,42300.0
2011-09-07 13:50:00,41.9,41.93,41.88,41.92,39500.0,33.1426,33.1663,33.1268,33.1584,39500.0
2011-09-07 13:55:00,41.92,42.02,41.92,41.99,65900.0,33.1584,33.2375,33.1584,33.2138,65900.0
2011-09-07 14:00:00,41.99,42.05,41.91,42.04,144400.0,33.2138,33.2613,33.1505,33.2534,144400.0
2011-09-07 14:05:00,42.04,42.11,41.96,41.97,103600.0,33.2534,33.3087,33.1901,33.198,103600.0
2011-09-07 14:10:00,41.98,42.07,41.97,42.07,96900.0,33.2059,33.2771,33.198,33.2771,96900.0
2011-09-07 14:15:00,42.07,42.19,42.0,42.09,97900.0,33.2771,33.372,33.2217,33.2929,97900.0
2011-09-07 14:20:00,42.08,42.08,41.94,42.0,71800.0,33.285,33.285,33.1743,33.2217,71800.0
2011-09-07 14:25:00,41.99,42.08,41.98,42.07,112400.0,33.2138,33.285,33.2059,33.2771,112400.0
2011-09-07 14:30:00,42.08,42.12,42.04,42.04,89300.0,33.285,33.3166,33.2534,33.2534,89300.0
2011-09-07 14:35:00,42.04,42.14,42.03,42.09,126100.0,33.2534,33.3325,33.2454,33.2929,126100.0
2011-09-07 14:40:00,42.08,42.14,42.07,42.14,75000.0,33.285,33.3325,33.2771,33.3325,75000.0
2011-09-07 14:45:00,42.14,42.19,42.11,42.13,112000.0,33.3325,33.372,33.3087,33.3245,112000.0
2011-09-07 14:50:00,42.13,42.13,42.04,42.04,72600.0,33.3245,33.3245,33.2534,33.2534,72600.0
2011-09-07 14:55:00,42.04,42.13,42.01,42.09,98300.0,33.2534,33.3245,33.2296,33.2929,98300.0
2011-09-07 15:00:00,42.08,42.11,42.04,42.09,105000.0,33.285,33.3087,33.2534,33.2929,105000.0
2011-09-07 15:05:00,42.1,42.13,42.06,42.09,166500.0,33.3008,33.3245,33.2692,33.2929,166500.0
2011-09-07 15:10:00,42.09,42.11,42.02,42.11,158000.0,33.2929,33.3087,33.2375,33.3087,158000.0
2011-09-07 15:15:00,42.11,42.11,42.01,42.04,90400.0,33.3087,33.3087,33.2296,33.2534,90400.0
2011-09-07 15:20:00,42.04,42.08,42.01,42.02,56000.0,33.2534,33.285,33.2296,33.2375,56000.0
2011-09-07 15:25:00,42.01,42.02,41.94,41.99,156500.0,33.2296,33.2375,33.1743,33.2138,156500.0
2011-09-07 15:30:00,41.98,42.02,41.93,41.94,145500.0,33.2059,33.2375,33.1663,33.1743,145500.0
2011-09-07 15:35:00,41.94,41.96,41.88,41.96,208500.0,33.1743,33.1901,33.1268,33.1901,208500.0
2011-09-07 15:40:00,41.95,42.14,41.95,42.08,304800.0,33.1822,33.3325,33.1822,33.285,304800.0
2011-09-07 15:45:00,42.08,42.19,42.08,42.1,311000.0,33.285,33.372,33.285,33.3008,311000.0
2011-09-07 15:50:00,42.11,42.13,42.02,42.12,322900.0,33.3087,33.3245,33.2375,33.3166,322900.0
2011-09-07 15:55:00,42.12,42.31,42.12,42.25,466200.0,33.3166,33.4669,33.3166,33.4195,466200.0
2011-09-08 09:30:00,42.36,42.38,42.05,42.34,243800.0,33.5065,33.5223,33.2613,33.4907,243800.0
2011-09-08 09:35:00,42.33,42.88,42.33,42.81,319300.0,33.4827,33.9178,33.4827,33.8624,319300.0
2011-09-08 09:40:00,42.81,43.08,42.73,42.83,282400.0,33.8624,34.076,33.7991,33.8782,282400.0
2011-09-08 09:45:00,42.83,42.84,42.4,42.44,244700.0,33.8782,33.8862,33.5381,33.5698,244700.0
2011-09-08 09:50:00,42.44,42.46,41.98,42.0,286300.0,33.5698,33.5856,33.2059,33.2217,286300.0
2011-09-08 09:55:00,42.0,42.06,41.83,42.04,186800.0,33.2217,33.2692,33.0872,33.2534,186800.0
2011-09-08 10:00:00,42.05,42.05,41.8,41.98,137000.0,33.2613,33.2613,33.0635,33.2059,137000.0
2011-09-08 10:05:00,41.99,42.18,41.86,42.16,184200.0,33.2138,33.3641,33.111,33.3483,184200.0
2011-09-08 10:10:00,42.16,42.22,42.08,42.09,230900.0,33.3483,33.3957,33.285,33.2929,230900.0
2011-09-08 10:15:00,42.08,42.34,41.98,42.31,146500.0,33.285,33.4907,33.2059,33.4669,146500.0
2011-09-08 10:20:00,42.32,42.43,42.29,42.36,150100.0,33.4748,33.5618,33.4511,33.5065,150100.0
2011-09-08 10:25:00,42.36,42.54,42.35,42.51,149200.0,33.5065,33.6489,33.4986,33.6251,149200.0
2011-09-08 10:30:00,42.48,42.78,42.46,42.72,207800.0,33.6014,33.8387,33.5856,33.7912,207800.0
2011-09-08 10:35:00,42.73,42.76,42.47,42.48,131800.0,33.7991,33.8229,33.5935,33.6014,131800.0
2011-09-08 10:40:00,42.48,42.62,42.45,42.56,101300.0,33.6014,33.7121,33.5777,33.6647,101300.0
2011-09-08 10:45:00,42.56,42.6,42.33,42.38,86500.0,33.6647,33.6963,33.4827,33.5223,86500.0
2011-09-08 10:50:00,42.39,42.53,42.37,42.49,79200.0,33.5302,33.6409,33.5144,33.6093,79200.0
2011-09-08 10:55:00,42.51,42.67,42.49,42.61,173600.0,33.6251,33.7517,33.6093,33.7042,173600.0
2011-09-08 11:00:00,42.61,42.74,42.54,42.55,197100.0,33.7042,33.8071,33.6489,33.6568,197100.0
2011-09-08 11:05:00,42.57,42.72,42.56,42.63,95500.0,33.6726,33.7912,33.6647,33.72,95500.0
2011-09-08 11:10:00,42.63,42.64,42.46,42.5,96300.0,33.72,33.728,33.5856,33.6172,96300.0
2011-09-08 11:15:00,42.51,42.64,42.49,42.56,118300.0,33.6251,33.728,33.6093,33.6647,118300.0
2011-09-08 11:20:00,42.55,42.62,42.52,42.57,85700.0,33.6568,33.7121,33.633,33.6726,85700.0
2011-09-08 11:25:00,42.55,42.64,42.51,42.51,71600.0,33.6568,33.728,33.6251,33.6251,71600.0
2011-09-08 11:30:00,42.51,42.62,42.43,42.48,133100.0,33.6251,33.7121,33.5618,33.6014,133100.0
2011-09-08 11:35:00,42.47,42.62,42.47,42.61,73800.0,33.5935,33.7121,33.5935,33.7042,73800.0
2011-09-08 11:40:00,42.61,42.62,42.52,42.54,109500.0,33.7042,33.7121,33.633,33.6489,109500.0
2011-09-08 11:45:00,42.54,42.57,42.37,42.38,140000.0,33.6489,33.6726,33.5144,33.5223,140000.0
2011-09-08 11:50:00,42.37,42.45,42.21,42.21,172600.0,33.5144,33.5777,33.3878,33.3878,172600.0
2011-09-08 11:55:00,42.21,42.26,42.12,42.22,160000.0,33.3878,33.4274,33.3166,33.3957,160000.0
2011-09-08 12:00:00,42.2,42.2,41.93,41.93,324500.0,33.3799,33.3799,33.1663,33.1663,324500.0
2011-09-08 12:05:00,41.93,41.98,41.8,41.93,133800.0,33.1663,33.2059,33.0635,33.1663,133800.0
2011-09-08 12:10:00,41.93,42.27,41.92,42.17,236300.0,33.1663,33.4353,33.1584,33.3562,236300.0
2011-09-08 12:15:00,42.17,42.33,42.17,42.31,110600.0,33.3562,33.4827,33.3562,33.4669,110600.0
2011-09-08 12:20:00,42.32,42.39,42.28,42.33,94800.0,33.4748,33.5302,33.4432,33.4827,94800.0
2011-09-08 12:25:00,42.33,42.37,42.23,42.25,59300.0,33.4827,33.5144,33.4036,33.4195,59300.0
2011-09-08 12:30:00,42.23,42.26,42.06,42.12,72300.0,33.4036,33.4274,33.2692,33.3166,72300.0
2011-09-08 12:35:00,42.12,42.2,42.1,42.11,38000.0,33.3166,33.3799,33.3008,33.3087,38000.0
2011-09-08 12:40:00,42.12,42.22,42.08,42.17,63200.0,33.3166,33.3957,33.285,33.3562,63200.0
2011-09-08 12:45:00,42.16,42.2,42.03,42.1,93200.0,33.3483,33.3799,33.2454,33.3008,93200.0
2011-09-08 12:50:00,42.11,42.36,42.11,42.34,59200.0,33.3087,33.5065,33.3087,33.4907,59200.0
2011-09-08 12:55:00,42.34,42.36,42.23,42.33,109200.0,33.4907,33.5065,33.4036,33.4827,109200.0
2011-09-08 13:00:00,42.33,42.34,42.23,42.28,77900.0,33.4827,33.4907,33.4036,33.4432,77900.0
2011-09-08 13:05:00,42.28,42.37,42.24,42.31,35900.0,33.4432,33.5144,33.4116,33.4669,35900.0
2011-09-08 13:10:00,42.3,42.34,42.15,42.15,67600.0,33.459,33.4907,33.3404,33.3404,67600.0
2011-09-08 13:15:00,42.15,42.23,42.12,42.2,101400.0,33.3404,33.4036,33.3166,33.3799,101400.0
2011-09-08 13:20:00,42.2,42.21,42.08,42.16,93600.0,33.3799,33.3878,33.285,33.3483,93600.0
2011-09-08 13:25:00,42.17,42.24,42.11,42.15,57600.0,33.3562,33.4116,33.3087,33.3404,57600.0
2011-09-08 13:30:00,42.15,42.3,41.86,41.95,315300.0,33.3404,33.459,33.111,33.1822,315300.0
2011-09-08 13:35:00,41.96,42.16,41.95,42.0,200000.0,33.1901,33.3483,33.1822,33.2217,200000.0
2011-09-08 13:40:00,41.99,42.05,41.73,41.74,202100.0,33.2138,33.2613,33.0081,33.0161,202100.0
2011-09-08 13:45:00,41.74,41.87,41.69,41.8,117500.0,33.0161,33.1189,32.9765,33.0635,117500.0
2011-09-08 13:50:00,41.82,41.87,41.65,41.79,166700.0,33.0793,33.1189,32.9449,33.0556,166700.0
2011-09-08 13:55:00,41.79,41.86,41.75,41.82,104000.0,33.0556,33.111,33.024,33.0793,104000.0
2011-09-08 14:00:00,41.81,41.86,41.68,41.86,148300.0,33.0714,33.111,32.9686,33.111,148300.0
2011-09-08 14:05:00,41.86,41.95,41.78,41.89,154700.0,33.111,33.1822,33.0477,33.1347,154700.0
2011-09-08 14:10:00,41.88,42.05,41.87,42.03,274100.0,33.1268,33.2613,33.1189,33.2454,274100.0
2011-09-08 14:15:00,42.04,42.09,41.92,41.96,96100.0,33.2534,33.2929,33.1584,33.1901,96100.0
2011-09-08 14:20:00,41.95,41.95,41.72,41.72,172500.0,33.1822,33.1822,33.0002,33.0002,172500.0
2011-09-08 14:25:00,41.72,41.78,41.59,41.68,161100.0,33.0002,33.0477,32.8974,32.9686,161100.0
2011-09-08 14:30:00,41.67,41.81,41.61,41.76,122900.0,32.9607,33.0714,32.9132,33.0319,122900.0
2011-09-08 14:35:00,41.76,41.81,41.65,41.66,55900.0,33.0319,33.0714,32.9449,32.9528,55900.0
2011-09-08 14:40:00,41.66,41.79,41.6,41.67,54100.0,32.9528,33.0556,32.9053,32.9607,54100.0
2011-09-08 14:45:00,41.68,41.68,41.55,41.58,62000.0,32.9686,32.9686,32.8658,32.8895,62000.0
2011-09-08 14:50:00,41.58,41.68,41.47,41.54,101100.0,32.8895,32.9686,32.8025,32.8579,101100.0
2011-09-08 14:55:00,41.53,41.66,41.51,41.64,59200.0,32.8499,32.9528,32.8341,32.937,59200.0
2011-09-08 15:00:00,41.64,41.66,41.44,41.48,105100.0,32.937,32.9528,32.7788,32.8104,105100.0
2011-09-08 15:05:00,41.48,41.48,41.33,41.44,149900.0,32.8104,32.8104,32.6918,32.7788,149900.0
2011-09-08 15:10:00,41.44,41.47,41.34,41.46,201900.0,32.7788,32.8025,32.6997,32.7946,201900.0
2011-09-08 15:15:00,41.46,41.63,41.43,41.61,181500.0,32.7946,32.929,32.7708,32.9132,181500.0
2011-09-08 15:20:00,41.6,41.71,41.57,41.65,112000.0,32.9053,32.9923,32.8816,32.9449,112000.0
2011-09-08 15:25:00,41.65,41.8,41.58,41.8,107400.0,32.9449,33.0635,32.8895,33.0635,107400.0
2011-09-08 15:30:00,41.81,41.83,41.68,41.8,133200.0,33.0714,33.0872,32.9686,33.0635,133200.0
2011-09-08 15:35:00,41.8,41.84,41.66,41.74,170300.0,33.0635,33.0952,32.9528,33.0161,170300.0
2011-09-08 15:40:00,41.73,41.86,41.69,41.83,152800.0,33.0081,33.111,32.9765,33.0872,152800.0
2011-09-08 15:45:00,41.84,41.86,41.71,41.76,199500.0,33.0952,33.111,32.9923,33.0319,199500.0
2011-09-08 15:50:00,41.76,41.77,41.6,41.68,298800.0,33.0319,33.0398,32.9053,32.9686,298800.0
2011-09-08 15:55:00,41.67,41.75,41.59,41.59,346200.0,32.9607,33.024,32.8974,32.8974,346200.0
2011-09-09 09:30:00,41.05,41.08,40.35,40.41,338400.0,32.4703,32.494,31.9166,31.964,338400.0
2011-09-09 09:35:00,40.39,40.51,40.27,40.46,280300.0,31.9482,32.0431,31.8533,32.0036,280300.0
2011-09-09 09:40:00,40.46,40.51,40.19,40.3,240500.0,32.0036,32.0431,31.79,31.877,240500.0
2011-09-09 09:45:00,40.3,40.64,40.28,40.5,219500.0,31.877,32.146,31.8612,32.0352,219500.0
2011-09-09 09:50:00,40.5,40.6,40.36,40.58,175900.0,32.0352,32.1143,31.9245,32.0985,175900.0
2011-09-09 09:55:00,40.58,40.64,40.4,40.47,262600.0,32.0985,32.146,31.9561,32.0115,262600.0
2011-09-09 10:00:00,40.48,40.82,40.46,40.71,244800.0,32.0194,32.2883,32.0036,32.2013,244800.0
2011-09-09 10:05:00,40.72,40.81,40.64,40.72,210000.0,32.2092,32.2804,32.146,32.2092,210000.0
2011-09-09 10:10:00,40.73,40.75,40.55,40.62,131000.0,32.2172,32.233,32.0748,32.1301,131000.0
2011-09-09 10:15:00,40.63,40.75,40.51,40.71,119000.0,32.1381,32.233,32.0431,32.2013,119000.0
2011-09-09 10:20:00,40.71,40.95,40.63,40.95,145400.0,32.2013,32.3912,32.1381,32.3912,145400.0
2011-09-09 10:25:00,40.95,41.04,40.84,41.01,164100.0,32.3912,32.4624,32.3042,32.4386,164100.0
2011-09-09 10:30:00,41.02,41.04,40.8,40.8,150000.0,32.4465,32.4624,32.2725,32.2725,150000.0
2011-09-09 10:35:00,40.8,41.01,40.79,40.97,187800.0,32.2725,32.4386,32.2646,32.407,187800.0
2011-09-09 10:40:00,40.98,41.11,40.93,41.01,99000.0,32.4149,32.5177,32.3754,32.4386,99000.0
2011-09-09 10:45:00,40.99,41.04,40.9,40.96,79600.0,32.4228,32.4624,32.3516,32.3991,79600.0
2011-09-09 10:50:00,40.96,41.05,40.92,40.94,93000.0,32.3991,32.4703,32.3674,32.3833,93000.0
2011-09-09 10:55:00,40.95,41.03,40.8,40.81,148400.0,32.3912,32.4545,32.2725,32.2804,148400.0
2011-09-09 11:00:00,40.81,40.88,40.68,40.72,115900.0,32.2804,32.3358,32.1776,32.2092,115900.0
2011-09-09 11:05:00,40.73,40.8,40.62,40.77,96500.0,32.2172,32.2725,32.1301,32.2488,96500.0
2011-09-09 11:10:00,40.77,40.9,40.49,40.49,223800.0,32.2488,32.3516,32.0273,32.0273,223800.0
2011-09-09 11:15:00,40.49,40.62,40.38,40.55,267800.0,32.0273,32.1301,31.9403,32.0748,267800.0
2011-09-09 11:20:00,40.54,40.59,40.31,40.41,194100.0,32.0669,32.1064,31.8849,31.964,194100.0
2011-09-09 11:25:00,40.41,40.45,40.28,40.37,183100.0,31.964,31.9957,31.8612,31.9324,183100.0
2011-09-09 11:30:00,40.36,40.42,40.3,40.38,123500.0,31.9245,31.9719,31.877,31.9403,123500.0
2011-09-09 11:35:00,40.38,40.48,40.31,40.34,115900.0,31.9403,32.0194,31.8849,31.9087,115900.0
2011-09-09 11:40:00,40.35,40.37,40.02,40.12,317100.0,31.9166,31.9324,31.6555,31.7346,317100.0
2011-09-09 11:45:00,40.14,40.16,39.97,40.0,191200.0,31.7505,31.7663,31.616,31.6397,191200.0
2011-09-09 11:50:00,40.0,40.05,39.89,40.03,216900.0,31.6397,31.6793,31.5527,31.6635,216900.0
2011-09-09 11:55:00,40.04,40.23,40.0,40.08,225500.0,31.6714,31.8217,31.6397,31.703,225500.0
2011-09-09 12:00:00,40.1,40.15,39.96,40.06,175000.0,31.7188,31.7584,31.6081,31.6872,175000.0
2011-09-09 12:05:00,40.05,40.11,39.86,39.89,112900.0,31.6793,31.7267,31.529,31.5527,112900.0
2011-09-09 12:10:00,39.9,39.91,39.74,39.78,164700.0,31.5606,31.5685,31.4341,31.4657,164700.0
2011-09-09 12:15:00,39.78,39.89,39.76,39.88,99200.0,31.4657,31.5527,31.4499,31.5448,99200.0
2011-09-09 12:20:00,39.87,39.96,39.8,39.9,243900.0,31.5369,31.6081,31.4815,31.5606,243900.0
2011-09-09 12:25:00,39.9,39.9,39.73,39.8,192400.0,31.5606,31.5606,31.4262,31.4815,192400.0
2011-09-09 12:30:00,39.79,39.83,39.56,39.59,159500.0,31.4736,31.5053,31.2917,31.3154,159500.0
2011-09-09 12:35:00,39.59,39.61,39.5,39.51,176600.0,31.3154,31.3312,31.2442,31.2521,176600.0
2011-09-09 12:40:00,39.51,39.53,39.41,39.44,231700.0,31.2521,31.268,31.173,31.1968,231700.0
2011-09-09 12:45:00,39.45,39.6,39.43,39.57,215400.0,31.2047,31.3233,31.1889,31.2996,215400.0
2011-09-09 12:50:00,39.58,39.73,39.56,39.72,181300.0,31.3075,31.4262,31.2917,31.4183,181300.0
2011-09-09 12:55:00,39.71,39.92,39.69,39.86,309800.0,31.4103,31.5765,31.3945,31.529,309800.0
2011-09-09 13:00:00,39.84,39.84,39.61,39.64,112700.0,31.5132,31.5132,31.3312,31.355,112700.0
2011-09-09 13:05:00,39.64,39.82,39.62,39.82,78700.0,31.355,31.4974,31.3392,31.4974,78700.0
2011-09-09 13:10:00,39.8,40.07,39.77,40.03,165600.0,31.4815,31.6951,31.4578,31.6635,165600.0
2011-09-09 13:15:00,40.03,40.12,39.9,39.91,98100.0,31.6635,31.7346,31.5606,31.5685,98100.0
2011-09-09 13:20:00,39.9,39.93,39.71,39.74,100200.0,31.5606,31.5844,31.4103,31.4341,100200.0
2011-09-09 13:25:00,39.73,39.86,39.72,39.86,73200.0,31.4262,31.529,31.4183,31.529,73200.0
2011-09-09 13:30:00,39.86,39.88,39.66,39.7,95200.0,31.529,31.5448,31.3708,31.4024,95200.0
2011-09-09 13:35:00,39.7,39.74,39.6,39.71,160400.0,31.4024,31.4341,31.3233,31.4103,160400.0
2011-09-09 13:40:00,39.71,39.89,39.71,39.85,88200.0,31.4103,31.5527,31.4103,31.5211,88200.0
2011-09-09 13:45:00,39.84,39.85,39.65,39.66,92000.0,31.5132,31.5211,31.3629,31.3708,92000.0
2011-09-09 13:50:00,39.65,39.69,39.6,39.63,81500.0,31.3629,31.3945,31.3233,31.3471,81500.0
2011-09-09 13:55:00,39.63,39.68,39.59,39.62,112000.0,31.3471,31.3866,31.3154,31.3392,112000.0
2011-09-09 14:00:00,39.63,39.75,39.57,39.64,149400.0,31.3471,31.442,31.2996,31.355,149400.0
2011-09-09 14:05:00,39.63,39.81,39.57,39.8,112500.0,31.3471,31.4894,31.2996,31.4815,112500.0
2011-09-09 14:10:00,39.79,39.81,39.54,39.58,112400.0,31.4736,31.4894,31.2759,31.3075,112400.0
2011-09-09 14:15:00,39.58,39.65,39.53,39.53,105700.0,31.3075,31.3629,31.268,31.268,105700.0
2011-09-09 14:20:00,39.52,39.64,39.52,39.6,204800.0,31.2601,31.355,31.2601,31.3233,204800.0
2011-09-09 14:25:00,39.61,39.62,39.41,39.43,155900.0,31.3312,31.3392,31.173,31.1889,155900.0
2011-09-09 14:30:00,39.43,39.48,39.32,39.34,167900.0,31.1889,31.2284,31.1019,31.1177,167900.0
2011-09-09 14:35:00,39.34,39.43,39.29,39.39,149400.0,31.1177,31.1889,31.0781,31.1572,149400.0
2011-09-09 14:40:00,39.38,39.62,39.37,39.58,169200.0,31.1493,31.3392,31.1414,31.3075,169200.0
2011-09-09 14:45:00,39.59,39.62,39.43,39.44,126200.0,31.3154,31.3392,31.1889,31.1968,126200.0
2011-09-09 14:50:00,39.44,39.48,39.38,39.47,107200.0,31.1968,31.2284,31.1493,31.2205,107200.0
2011-09-09 14:55:00,39.48,39.55,39.41,39.48,157300.0,31.2284,31.2838,31.173,31.2284,157300.0
2011-09-09 15:00:00,39.48,39.51,39.37,39.5,134600.0,31.2284,31.2521,31.1414,31.2442,134600.0
2011-09-09 15:05:00,39.5,39.64,39.49,39.64,95000.0,31.2442,31.355,31.2363,31.355,95000.0
2011-09-09 15:10:00,39.65,39.67,39.46,39.62,168800.0,31.3629,31.3787,31.2126,31.3392,168800.0
2011-09-09 15:15:00,39.62,39.63,39.44,39.59,159500.0,31.3392,31.3471,31.1968,31.3154,159500.0
2011-09-09 15:20:00,39.59,39.59,39.37,39.37,193400.0,31.3154,31.3154,31.1414,31.1414,193400.0
2011-09-09 15:25:00,39.38,39.46,39.3,39.3,247300.0,31.1493,31.2126,31.086,31.086,247300.0
2011-09-09 15:30:00,39.3,39.42,39.28,39.37,256500.0,31.086,31.181,31.0702,31.1414,256500.0
2011-09-09 15:35:00,39.37,39.57,39.31,39.57,292500.0,31.1414,31.2996,31.0939,31.2996,292500.0
2011-09-09 15:40:00,39.57,39.63,39.48,39.59,359500.0,31.2996,31.3471,31.2284,31.3154,359500.0
2011-09-09 15:45:00,39.6,39.78,39.58,39.72,538000.0,31.3233,31.4657,31.3075,31.4183,538000.0
2011-09-09 15:50:00,39.71,39.84,39.67,39.81,721500.0,31.4103,31.5132,31.3787,31.4894,721500.0
2011-09-09 15:55:00,39.81,39.83,39.63,39.65,626900.0,31.4894,31.5053,31.3471,31.3629,626900.0
2011-09-12 09:30:00,38.66,39.09,38.56,38.92,449000.0,30.5798,30.9199,30.5007,30.7855,449000.0
2011-09-12 09:35:00,38.9,39.26,38.77,39.19,314600.0,30.7696,31.0544,30.6668,30.999,314600.0
2011-09-12 09:40:00,39.19,39.35,39.12,39.19,180300.0,30.999,31.1256,30.9437,30.999,180300.0
2011-09-12 09:45:00,39.23,39.49,39.19,39.43,214100.0,31.0307,31.2363,30.999,31.1889,214100.0
2011-09-12 09:50:00,39.42,39.87,39.41,39.63,237200.0,31.181,31.5369,31.173,31.3471,237200.0
2011-09-12 09:55:00,39.61,40.0,39.58,39.87,176700.0,31.3312,31.6397,31.3075,31.5369,176700.0
2011-09-12 10:00:00,39.88,39.99,39.64,39.69,217200.0,31.5448,31.6318,31.355,31.3945,217200.0
2011-09-12 10:05:00,39.69,40.0,39.67,39.91,141800.0,31.3945,31.6397,31.3787,31.5685,141800.0
2011-09-12 10:10:00,39.92,40.03,39.68,39.76,120700.0,31.5765,31.6635,31.3866,31.4499,120700.0
2011-09-12 10:15:00,39.75,39.81,39.5,39.59,167900.0,31.442,31.4894,31.2442,31.3154,167900.0
2011-09-12 10:20:00,39.57,39.67,39.46,39.52,130600.0,31.2996,31.3787,31.2126,31.2601,130600.0
2011-09-12 10:25:00,39.53,39.58,39.29,39.32,156500.0,31.268,31.3075,31.0781,31.1019,156500.0
2011-09-12 10:30:00,39.32,39.47,39.3,39.3,123700.0,31.1019,31.2205,31.086,31.086,123700.0
2011-09-12 10:35:00,39.29,39.5,39.24,39.43,110200.0,31.0781,31.2442,31.0386,31.1889,110200.0
2011-09-12 10:40:00,39.42,39.46,39.16,39.2,127700.0,31.181,31.2126,30.9753,31.0069,127700.0
2011-09-12 10:45:00,39.19,39.3,39.14,39.21,209300.0,30.999,31.086,30.9595,31.0148,209300.0
2011-09-12 10:50:00,39.22,39.32,39.15,39.27,85500.0,31.0228,31.1019,30.9674,31.0623,85500.0
2011-09-12 10:55:00,39.27,39.32,39.14,39.18,75800.0,31.0623,31.1019,30.9595,30.9911,75800.0
2011-09-12 11:00:00,39.19,39.21,39.07,39.11,195800.0,30.999,31.0148,30.9041,30.9357,195800.0
2011-09-12 11:05:00,39.11,39.35,39.11,39.32,93700.0,30.9357,31.1256,30.9357,31.1019,93700.0
2011-09-12 11:10:00,39.31,39.37,39.22,39.34,67400.0,31.0939,31.1414,31.0228,31.1177,67400.0
2011-09-12 11:15:00,39.34,39.47,39.34,39.44,65800.0,31.1177,31.2205,31.1177,31.1968,65800.0
2011-09-12 11:20:00,39.44,39.47,39.33,39.39,75600.0,31.1968,31.2205,31.1098,31.1572,75600.0
2011-09-12 11:25:00,39.4,39.5,39.37,39.4,79300.0,31.1651,31.2442,31.1414,31.1651,79300.0
2011-09-12 11:30:00,39.39,39.4,39.3,39.33,144200.0,31.1572,31.1651,31.086,31.1098,144200.0
2011-09-12 11:35:00,39.34,39.45,39.34,39.39,131900.0,31.1177,31.2047,31.1177,31.1572,131900.0
2011-09-12 11:40:00,39.41,39.56,39.35,39.55,78900.0,31.173,31.2917,31.1256,31.2838,78900.0
2011-09-12 11:45:00,39.56,39.69,39.55,39.64,154200.0,31.2917,31.3945,31.2838,31.355,154200.0
2011-09-12 11:50:00,39.64,39.7,39.56,39.56,106800.0,31.355,31.4024,31.2917,31.2917,106800.0
2011-09-12 11:55:00,39.55,39.6,39.41,39.46,59900.0,31.2838,31.3233,31.173,31.2126,59900.0
2011-09-12 12:00:00,39.46,39.62,39.46,39.5,68200.0,31.2126,31.3392,31.2126,31.2442,68200.0
2011-09-12 12:05:00,39.51,39.53,39.36,39.44,53800.0,31.2521,31.268,31.1335,31.1968,53800.0
2011-09-12 12:10:00,39.43,39.48,39.34,39.4,44800.0,31.1889,31.2284,31.1177,31.1651,44800.0
2011-09-12 12:15:00,39.41,39.47,39.27,39.27,67800.0,31.173,31.2205,31.0623,31.0623,67800.0
2011-09-12 12:20:00,39.27,39.41,39.27,39.37,53700.0,31.0623,31.173,31.0623,31.1414,53700.0
2011-09-12 12:25:00,39.39,39.51,39.36,39.5,82600.0,31.1572,31.2521,31.1335,31.2442,82600.0
2011-09-12 12:30:00,39.52,39.54,39.29,39.36,70300.0,31.2601,31.2759,31.0781,31.1335,70300.0
2011-09-12 12:35:00,39.36,39.36,39.21,39.21,49300.0,31.1335,31.1335,31.0148,31.0148,49300.0
2011-09-12 12:40:00,39.2,39.26,39.15,39.22,56800.0,31.0069,31.0544,30.9674,31.0228,56800.0
2011-09-12 12:45:00,39.22,39.26,39.18,39.21,67100.0,31.0228,31.0544,30.9911,31.0148,67100.0
2011-09-12 12:50:00,39.2,39.28,39.19,39.21,52200.0,31.0069,31.0702,30.999,31.0148,52200.0
2011-09-12 12:55:00,39.2,39.29,39.15,39.29,53400.0,31.0069,31.0781,30.9674,31.0781,53400.0
2011-09-12 13:00:00,39.29,39.42,39.21,39.35,68500.0,31.0781,31.181,31.0148,31.1256,68500.0
2011-09-12 13:05:00,39.35,39.39,39.17,39.22,68100.0,31.1256,31.1572,30.9832,31.0228,68100.0
2011-09-12 13:10:00,39.22,39.28,39.18,39.24,81000.0,31.0228,31.0702,30.9911,31.0386,81000.0
2011-09-12 13:15:00,39.24,39.28,39.07,39.11,89300.0,31.0386,31.0702,30.9041,30.9357,89300.0
2011-09-12 13:20:00,39.1,39.12,39.02,39.03,87600.0,30.9278,30.9437,30.8646,30.8725,87600.0
2011-09-12 13:25:00,39.02,39.05,38.95,38.96,138900.0,30.8646,30.8883,30.8092,30.8171,138900.0
2011-09-12 13:30:00,38.97,39.03,38.84,38.86,130700.0,30.825,30.8725,30.7222,30.738,130700.0
2011-09-12 13:35:00,38.86,38.86,38.67,38.75,157200.0,30.738,30.738,30.5877,30.651,157200.0
2011-09-12 13:40:00,38.75,38.79,38.67,38.79,87500.0,30.651,30.6826,30.5877,30.6826,87500.0
2011-09-12 13:45:00,38.8,38.93,38.72,38.9,98700.0,30.6905,30.7934,30.6273,30.7696,98700.0
2011-09-12 13:50:00,38.89,39.07,38.89,39.01,76000.0,30.7617,30.9041,30.7617,30.8566,76000.0
2011-09-12 13:55:00,39.0,39.03,38.92,38.97,53300.0,30.8487,30.8725,30.7855,30.825,53300.0
2011-09-12 14:00:00,38.97,38.98,38.78,38.84,87300.0,30.825,30.8329,30.6747,30.7222,87300.0
2011-09-12 14:05:00,38.84,38.84,38.65,38.67,326200.0,30.7222,30.7222,30.5719,30.5877,326200.0
2011-09-12 14:10:00,38.68,38.68,38.55,38.64,245600.0,30.5956,30.5956,30.4928,30.564,245600.0
2011-09-12 14:15:00,38.64,38.67,38.58,38.62,321600.0,30.564,30.5877,30.5165,30.5482,321600.0
2011-09-12 14:20:00,38.62,38.76,38.58,38.73,253600.0,30.5482,30.6589,30.5165,30.6352,253600.0
2011-09-12 14:25:00,38.72,38.75,38.69,38.74,191800.0,30.6273,30.651,30.6035,30.6431,191800.0
2011-09-12 14:30:00,38.75,38.8,38.69,38.76,260100.0,30.651,30.6905,30.6035,30.6589,260100.0
2011-09-12 14:35:00,38.76,39.03,38.75,38.79,437800.0,30.6589,30.8725,30.651,30.6826,437800.0
2011-09-12 14:40:00,38.8,39.17,38.78,39.05,264700.0,30.6905,30.9832,30.6747,30.8883,264700.0
2011-09-12 14:45:00,39.05,39.07,38.8,38.86,144000.0,30.8883,30.9041,30.6905,30.738,144000.0
2011-09-12 14:50:00,38.87,38.88,38.65,38.66,218800.0,30.7459,30.7538,30.5719,30.5798,218800.0
2011-09-12 14:55:00,38.66,38.73,38.62,38.7,229600.0,30.5798,30.6352,30.5482,30.6114,229600.0
2011-09-12 15:00:00,38.7,38.79,38.58,38.61,208000.0,30.6114,30.6826,30.5165,30.5402,208000.0
2011-09-12 15:05:00,38.62,38.69,38.56,38.59,184900.0,30.5482,30.6035,30.5007,30.5244,184900.0
2011-09-12 15:10:00,38.59,38.67,38.59,38.62,145700.0,30.5244,30.5877,30.5244,30.5482,145700.0
2011-09-12 15:15:00,38.61,38.64,38.42,38.5,235500.0,30.5402,30.564,30.39,30.4532,235500.0
2011-09-12 15:20:00,38.53,38.85,38.43,38.85,206100.0,30.477,30.7301,30.3979,30.7301,206100.0
2011-09-12 15:25:00,38.86,38.9,38.75,38.86,258700.0,30.738,30.7696,30.651,30.738,258700.0
2011-09-12 15:30:00,38.87,39.03,38.84,38.96,411800.0,30.7459,30.8725,30.7222,30.8171,411800.0
2011-09-12 15:35:00,38.97,38.97,38.83,38.93,325100.0,30.825,30.825,30.7143,30.7934,325100.0
2011-09-12 15:40:00,38.94,39.15,38.87,39.1,441700.0,30.8013,30.9674,30.7459,30.9278,441700.0
2011-09-12 15:45:00,39.11,39.29,39.11,39.22,569700.0,30.9357,31.0781,30.9357,31.0228,569700.0
2011-09-12 15:50:00,39.22,39.61,39.21,39.47,1232400.0,31.0228,31.3312,31.0148,31.2205,1232400.0
2011-09-12 15:55:00,39.47,39.58,39.41,39.53,1254900.0,31.2205,31.3075,31.173,31.268,1254900.0
2011-09-13 09:30:00,39.77,39.86,39.36,39.44,321800.0,31.4578,31.529,31.1335,31.1968,321800.0
2011-09-13 09:35:00,39.43,39.43,38.77,38.77,375600.0,31.1889,31.1889,30.6668,30.6668,375600.0
2011-09-13 09:40:00,38.77,38.92,38.69,38.81,347600.0,30.6668,30.7855,30.6035,30.6984,347600.0
2011-09-13 09:45:00,38.8,39.17,38.62,39.07,480500.0,30.6905,30.9832,30.5482,30.9041,480500.0
2011-09-13 09:50:00,39.07,39.18,39.07,39.11,415900.0,30.9041,30.9911,30.9041,30.9357,415900.0
2011-09-13 09:55:00,39.11,39.23,39.07,39.1,356300.0,30.9357,31.0307,30.9041,30.9278,356300.0
2011-09-13 10:00:00,39.11,39.22,39.0,39.2,387200.0,30.9357,31.0228,30.8487,31.0069,387200.0
2011-09-13 10:05:00,39.21,39.41,39.15,39.36,733000.0,31.0148,31.173,30.9674,31.1335,733000.0
2011-09-13 10:10:00,39.36,39.46,39.3,39.4,389500.0,31.1335,31.2126,31.086,31.1651,389500.0
2011-09-13 10:15:00,39.4,39.44,39.24,39.28,294100.0,31.1651,31.1968,31.0386,31.0702,294100.0
2011-09-13 10:20:00,39.29,39.33,39.19,39.31,192500.0,31.0781,31.1098,30.999,31.0939,192500.0
2011-09-13 10:25:00,39.32,39.47,39.27,39.31,191800.0,31.1019,31.2205,31.0623,31.0939,191800.0
2011-09-13 10:30:00,39.31,39.38,39.1,39.2,314200.0,31.0939,31.1493,30.9278,31.0069,314200.0
2011-09-13 10:35:00,39.18,39.21,38.94,39.13,258200.0,30.9911,31.0148,30.8013,30.9516,258200.0
2011-09-13 10:40:00,39.14,39.24,39.07,39.21,222400.0,30.9595,31.0386,30.9041,31.0148,222400.0
2011-09-13 10:45:00,39.21,39.32,39.19,39.26,173900.0,31.0148,31.1019,30.999,31.0544,173900.0
2011-09-13 10:50:00,39.26,39.31,39.05,39.09,202500.0,31.0544,31.0939,30.8883,30.9199,202500.0
2011-09-13 10:55:00,39.1,39.2,39.0,39.12,147800.0,30.9278,31.0069,30.8487,30.9437,147800.0
2011-09-13 11:00:00,39.11,39.21,38.83,38.83,324200.0,30.9357,31.0148,30.7143,30.7143,324200.0
2011-09-13 11:05:00,38.83,38.85,38.68,38.79,263200.0,30.7143,30.7301,30.5956,30.6826,263200.0
2011-09-13 11:10:00,38.79,38.84,38.65,38.7,322300.0,30.6826,30.7222,30.5719,30.6114,322300.0
2011-09-13 11:15:00,38.69,38.78,38.64,38.65,296200.0,30.6035,30.6747,30.564,30.5719,296200.0
2011-09-13 11:20:00,38.65,38.77,38.61,38.61,189300.0,30.5719,30.6668,30.5402,30.5402,189300.0
2011-09-13 11:25:00,38.6,38.76,38.46,38.73,247800.0,30.5323,30.6589,30.4216,30.6352,247800.0
2011-09-13 11:30:00,38.75,38.89,38.72,38.89,121700.0,30.651,30.7617,30.6273,30.7617,121700.0
2011-09-13 11:35:00,38.89,39.09,38.87,39.04,194200.0,30.7617,30.9199,30.7459,30.8804,194200.0
2011-09-13 11:40:00,39.03,39.06,38.93,39.05,158800.0,30.8725,30.8962,30.7934,30.8883,158800.0
2011-09-13 11:45:00,39.04,39.12,38.89,38.92,172400.0,30.8804,30.9437,30.7617,30.7855,172400.0
2011-09-13 11:50:00,38.93,38.98,38.81,38.97,157500.0,30.7934,30.8329,30.6984,30.825,157500.0
2011-09-13 11:55:00,38.97,39.06,38.92,39.0,164600.0,30.825,30.8962,30.7855,30.8487,164600.0
2011-09-13 12:00:00,38.99,39.0,38.83,38.89,168900.0,30.8408,30.8487,30.7143,30.7617,168900.0
2011-09-13 12:05:00,38.88,39.11,38.86,39.11,108000.0,30.7538,30.9357,30.738,30.9357,108000.0
2011-09-13 12:10:00,39.12,39.25,39.09,39.21,114200.0,30.9437,31.0465,30.9199,31.0148,114200.0
2011-09-13 12:15:00,39.2,39.28,39.15,39.22,116200.0,31.0069,31.0702,30.9674,31.0228,116200.0
2011-09-13 12:20:00,39.23,39.33,39.15,39.18,88000.0,31.0307,31.1098,30.9674,30.9911,88000.0
2011-09-13 12:25:00,39.19,39.35,39.11,39.3,80600.0,30.999,31.1256,30.9357,31.086,80600.0
2011-09-13 12:30:00,39.29,39.34,39.15,39.21,118900.0,31.0781,31.1177,30.9674,31.0148,118900.0
2011-09-13 12:35:00,39.21,39.41,39.19,39.4,58700.0,31.0148,31.173,30.999,31.1651,58700.0
2011-09-13 12:40:00,39.4,39.47,39.31,39.43,109400.0,31.1651,31.2205,31.0939,31.1889,109400.0
2011-09-13 12:45:00,39.44,39.51,39.42,39.42,76600.0,31.1968,31.2521,31.181,31.181,76600.0
2011-09-13 12:50:00,39.42,39.5,39.4,39.45,55800.0,31.181,31.2442,31.1651,31.2047,55800.0
2011-09-13 12:55:00,39.44,39.52,39.38,39.45,94800.0,31.1968,31.2601,31.1493,31.2047,94800.0
2011-09-13 13:00:00,39.45,39.66,39.45,39.62,101300.0,31.2047,31.3708,31.2047,31.3392,101300.0
2011-09-13 13:05:00,39.61,39.75,39.61,39.64,123100.0,31.3312,31.442,31.3312,31.355,123100.0
2011-09-13 13:10:00,39.63,39.77,39.63,39.76,110500.0,31.3471,31.4578,31.3471,31.4499,110500.0
2011-09-13 13:15:00,39.76,39.79,39.57,39.62,129400.0,31.4499,31.4736,31.2996,31.3392,129400.0
2011-09-13 13:20:00,39.61,39.64,39.54,39.57,79700.0,31.3312,31.355,31.2759,31.2996,79700.0
2011-09-13 13:25:00,39.57,39.61,39.53,39.55,60600.0,31.2996,31.3312,31.268,31.2838,60600.0
2011-09-13 13:30:00,39.55,39.57,39.4,39.5,104700.0,31.2838,31.2996,31.1651,31.2442,104700.0
2011-09-13 13:35:00,39.49,39.62,39.44,39.6,181700.0,31.2363,31.3392,31.1968,31.3233,181700.0
2011-09-13 13:40:00,39.61,39.74,39.59,39.74,66000.0,31.3312,31.4341,31.3154,31.4341,66000.0
2011-09-13 13:45:00,39.74,39.93,39.72,39.91,130300.0,31.4341,31.5844,31.4183,31.5685,130300.0
2011-09-13 13:50:00,39.92,40.0,39.89,39.99,110700.0,31.5765,31.6397,31.5527,31.6318,110700.0
2011-09-13 13:55:00,40.0,40.06,39.92,40.03,173700.0,31.6397,31.6872,31.5765,31.6635,173700.0
2011-09-13 14:00:00,40.03,40.08,39.96,40.07,210300.0,31.6635,31.703,31.6081,31.6951,210300.0
2011-09-13 14:05:00,40.08,40.1,39.97,40.0,154600.0,31.703,31.7188,31.616,31.6397,154600.0
2011-09-13 14:10:00,40.0,40.07,39.88,39.96,126700.0,31.6397,31.6951,31.5448,31.6081,126700.0
2011-09-13 14:15:00,39.97,40.05,39.95,40.01,72300.0,31.616,31.6793,31.6002,31.6476,72300.0
2011-09-13 14:20:00,40.0,40.27,39.99,40.25,158800.0,31.6397,31.8533,31.6318,31.8375,158800.0
2011-09-13 14:25:00,40.24,40.35,40.18,40.35,112200.0,31.8296,31.9166,31.7821,31.9166,112200.0
2011-09-13 14:30:00,40.34,40.38,40.27,40.29,221400.0,31.9087,31.9403,31.8533,31.8691,221400.0
2011-09-13 14:35:00,40.3,40.3,40.16,40.17,214600.0,31.877,31.877,31.7663,31.7742,214600.0
2011-09-13 14:40:00,40.18,40.21,40.08,40.08,160200.0,31.7821,31.8058,31.703,31.703,160200.0
2011-09-13 14:45:00,40.09,40.12,39.75,39.75,339500.0,31.7109,31.7346,31.442,31.442,339500.0
2011-09-13 14:50:00,39.74,39.83,39.69,39.81,236600.0,31.4341,31.5053,31.3945,31.4894,236600.0
2011-09-13 14:55:00,39.8,39.84,39.6,39.72,419100.0,31.4815,31.5132,31.3233,31.4183,419100.0
2011-09-13 15:00:00,39.74,39.87,39.66,39.73,255000.0,31.4341,31.5369,31.3708,31.4262,255000.0
2011-09-13 15:05:00,39.72,39.76,39.57,39.66,230400.0,31.4183,31.4499,31.2996,31.3708,230400.0
2011-09-13 15:10:00,39.65,39.76,39.54,39.64,170900.0,31.3629,31.4499,31.2759,31.355,170900.0
2011-09-13 15:15:00,39.63,39.64,39.42,39.44,247600.0,31.3471,31.355,31.181,31.1968,247600.0
2011-09-13 15:20:00,39.45,39.6,39.41,39.53,231800.0,31.2047,31.3233,31.173,31.268,231800.0
2011-09-13 15:25:00,39.52,39.71,39.43,39.67,265400.0,31.2601,31.4103,31.1889,31.3787,265400.0
2011-09-13 15:30:00,39.68,39.79,39.65,39.72,407100.0,31.3866,31.4736,31.3629,31.4183,407100.0
2011-09-13 15:35:00,39.73,39.73,39.41,39.44,521800.0,31.4262,31.4262,31.173,31.1968,521800.0
2011-09-13 15:40:00,39.43,39.56,39.32,39.41,539700.0,31.1889,31.2917,31.1019,31.173,539700.0
2011-09-13 15:45:00,39.41,39.49,39.36,39.49,419500.0,31.173,31.2363,31.1335,31.2363,419500.0
2011-09-13 15:50:00,39.5,39.54,39.38,39.45,345900.0,31.2442,31.2759,31.1493,31.2047,345900.0
2011-09-13 15:55:00,39.44,39.53,39.44,39.49,620600.0,31.1968,31.268,31.1968,31.2363,620600.0
2011-09-14 09:30:00,39.21,39.25,38.18,38.47,1030200.0,31.0148,31.0465,30.2001,30.4295,1030200.0
2011-09-14 09:35:00,38.45,38.5,37.93,38.25,1163700.0,30.4137,30.4532,30.0024,30.2555,1163700.0
2011-09-14 09:40:00,38.25,38.49,38.16,38.49,654300.0,30.2555,30.4453,30.1843,30.4453,654300.0
2011-09-14 09:45:00,38.5,38.76,38.3,38.57,826200.0,30.4532,30.6589,30.295,30.5086,826200.0
2011-09-14 09:50:00,38.58,38.64,37.97,37.97,940800.0,30.5165,30.564,30.034,30.034,940800.0
2011-09-14 09:55:00,37.97,38.24,37.91,38.09,961200.0,30.034,30.2476,29.9866,30.1289,961200.0
2011-09-14 10:00:00,38.12,38.28,37.85,37.9,854700.0,30.1527,30.2792,29.9391,29.9786,854700.0
2011-09-14 10:05:00,37.9,37.95,37.71,37.73,768100.0,29.9786,30.0182,29.8284,29.8442,768100.0
2011-09-14 10:10:00,37.73,37.9,37.63,37.77,735100.0,29.8442,29.9786,29.7651,29.8758,735100.0
2011-09-14 10:15:00,37.79,37.79,37.5,37.58,774500.0,29.8916,29.8916,29.6622,29.7255,774500.0
2011-09-14 10:20:00,37.59,37.9,37.58,37.79,1049900.0,29.7334,29.9786,29.7255,29.8916,1049900.0
2011-09-14 10:25:00,37.81,37.98,37.73,37.76,577400.0,29.9075,30.0419,29.8442,29.8679,577400.0
2011-09-14 10:30:00,37.76,37.86,37.61,37.73,354800.0,29.8679,29.947,29.7493,29.8442,354800.0
2011-09-14 10:35:00,37.73,37.9,37.68,37.86,350500.0,29.8442,29.9786,29.8046,29.947,350500.0
2011-09-14 10:40:00,37.87,37.88,37.65,37.7,390000.0,29.9549,29.9628,29.7809,29.8204,390000.0
2011-09-14 10:45:00,37.72,37.8,37.66,37.79,320300.0,29.8363,29.8995,29.7888,29.8916,320300.0
2011-09-14 10:50:00,37.8,38.12,37.79,38.04,693700.0,29.8995,30.1527,29.8916,30.0894,693700.0
2011-09-14 10:55:00,38.04,38.13,37.96,38.1,626900.0,30.0894,30.1606,30.0261,30.1368,626900.0
2011-09-14 11:00:00,38.1,38.1,37.9,38.02,510100.0,30.1368,30.1368,29.9786,30.0736,510100.0
2011-09-14 11:05:00,38.02,38.53,38.0,38.52,935600.0,30.0736,30.477,30.0577,30.4691,935600.0
2011-09-14 11:10:00,38.51,38.59,38.36,38.59,449600.0,30.4611,30.5244,30.3425,30.5244,449600.0
2011-09-14 11:15:00,38.6,38.6,38.46,38.46,423300.0,30.5323,30.5323,30.4216,30.4216,423300.0
2011-09-14 11:20:00,38.47,38.77,38.39,38.75,529500.0,30.4295,30.6668,30.3662,30.651,529500.0
2011-09-14 11:25:00,38.74,38.8,38.54,38.61,446200.0,30.6431,30.6905,30.4849,30.5402,446200.0
2011-09-14 11:30:00,38.6,38.67,38.54,38.57,350600.0,30.5323,30.5877,30.4849,30.5086,350600.0
2011-09-14 11:35:00,38.57,38.8,38.54,38.75,430300.0,30.5086,30.6905,30.4849,30.651,430300.0
2011-09-14 11:40:00,38.76,38.77,38.59,38.66,210700.0,30.6589,30.6668,30.5244,30.5798,210700.0
2011-09-14 11:45:00,38.67,38.85,38.61,38.83,200000.0,30.5877,30.7301,30.5402,30.7143,200000.0
2011-09-14 11:50:00,38.83,39.05,38.8,39.01,286800.0,30.7143,30.8883,30.6905,30.8566,286800.0
2011-09-14 11:55:00,39.02,39.03,38.87,39.01,217200.0,30.8646,30.8725,30.7459,30.8566,217200.0
2011-09-14 12:00:00,39.0,39.05,38.91,38.96,141700.0,30.8487,30.8883,30.7775,30.8171,141700.0
2011-09-14 12:05:00,38.95,38.96,38.83,38.88,181700.0,30.8092,30.8171,30.7143,30.7538,181700.0
2011-09-14 12:10:00,38.88,39.0,38.88,38.95,171100.0,30.7538,30.8487,30.7538,30.8092,171100.0
2011-09-14 12:15:00,38.96,38.98,38.77,38.79,191700.0,30.8171,30.8329,30.6668,30.6826,191700.0
2011-09-14 12:20:00,38.79,38.86,38.73,38.77,125100.0,30.6826,30.738,30.6352,30.6668,125100.0
2011-09-14 12:25:00,38.78,38.94,38.78,38.92,145300.0,30.6747,30.8013,30.6747,30.7855,145300.0
2011-09-14 12:30:00,38.92,39.05,38.9,39.05,139900.0,30.7855,30.8883,30.7696,30.8883,139900.0
2011-09-14 12:35:00,39.05,39.21,39.01,39.2,193100.0,30.8883,31.0148,30.8566,31.0069,193100.0
2011-09-14 12:40:00,39.2,39.22,39.12,39.16,171500.0,31.0069,31.0228,30.9437,30.9753,171500.0
2011-09-14 12:45:00,39.15,39.19,38.96,39.0,271700.0,30.9674,30.999,30.8171,30.8487,271700.0
2011-09-14 12:50:00,39.02,39.06,38.91,39.04,91700.0,30.8646,30.8962,30.7775,30.8804,91700.0
2011-09-14 12:55:00,39.04,39.17,39.01,39.08,146000.0,30.8804,30.9832,30.8566,30.912,146000.0
2011-09-14 13:00:00,39.07,39.12,39.02,39.1,108200.0,30.9041,30.9437,30.8646,30.9278,108200.0
2011-09-14 13:05:00,39.11,39.24,39.1,39.15,119400.0,30.9357,31.0386,30.9278,30.9674,119400.0
2011-09-14 13:10:00,39.15,39.26,39.14,39.24,143400.0,30.9674,31.0544,30.9595,31.0386,143400.0
2011-09-14 13:15:00,39.25,39.3,39.18,39.3,190300.0,31.0465,31.086,30.9911,31.086,190300.0
2011-09-14 13:20:00,39.3,39.31,39.16,39.18,179200.0,31.086,31.0939,30.9753,30.9911,179200.0
2011-09-14 13:25:00,39.19,39.2,39.01,39.11,153400.0,30.999,31.0069,30.8566,30.9357,153400.0
2011-09-14 13:30:00,39.11,39.19,39.08,39.18,124500.0,30.9357,30.999,30.912,30.9911,124500.0
2011-09-14 13:35:00,39.18,39.34,39.15,39.33,292100.0,30.9911,31.1177,30.9674,31.1098,292100.0
2011-09-14 13:40:00,39.32,39.38,39.29,39.32,230100.0,31.1019,31.1493,31.0781,31.1019,230100.0
2011-09-14 13:45:00,39.32,39.39,39.29,39.37,235000.0,31.1019,31.1572,31.0781,31.1414,235000.0
2011-09-14 13:50:00,39.38,39.4,39.3,39.33,185700.0,31.1493,31.1651,31.086,31.1098,185700.0
2011-09-14 13:55:00,39.34,39.35,39.23,39.32,290500.0,31.1177,31.1256,31.0307,31.1019,290500.0
2011-09-14 14:00:00,39.32,39.5,39.3,39.5,270600.0,31.1019,31.2442,31.086,31.2442,270600.0
2011-09-14 14:05:00,39.49,39.68,39.48,39.62,405400.0,31.2363,31.3866,31.2284,31.3392,405400.0
2011-09-14 14:10:00,39.63,39.71,39.5,39.51,260300.0,31.3471,31.4103,31.2442,31.2521,260300.0
2011-09-14 14:15:00,39.51,39.68,39.48,39.66,226500.0,31.2521,31.3866,31.2284,31.3708,226500.0
2011-09-14 14:20:00,39.66,39.77,39.6,39.62,165700.0,31.3708,31.4578,31.3233,31.3392,165700.0
2011-09-14 14:25:00,39.63,39.67,39.49,39.5,238500.0,31.3471,31.3787,31.2363,31.2442,238500.0
2011-09-14 14:30:00,39.51,39.54,39.45,39.48,198500.0,31.2521,31.2759,31.2047,31.2284,198500.0
2011-09-14 14:35:00,39.48,39.58,39.45,39.48,173300.0,31.2284,31.3075,31.2047,31.2284,173300.0
2011-09-14 14:40:00,39.48,39.57,39.45,39.5,251000.0,31.2284,31.2996,31.2047,31.2442,251000.0
2011-09-14 14:45:00,39.49,39.54,39.35,39.37,310500.0,31.2363,31.2759,31.1256,31.1414,310500.0
2011-09-14 14:50:00,39.37,39.52,39.37,39.52,182500.0,31.1414,31.2601,31.1414,31.2601,182500.0
2011-09-14 14:55:00,39.52,39.59,39.5,39.52,306600.0,31.2601,31.3154,31.2442,31.2601,306600.0
2011-09-14 15:00:00,39.55,39.7,39.55,39.66,270800.0,31.2838,31.4024,31.2838,31.3708,270800.0
2011-09-14 15:05:00,39.67,39.77,39.64,39.75,182300.0,31.3787,31.4578,31.355,31.442,182300.0
2011-09-14 15:10:00,39.75,39.93,39.75,39.91,250600.0,31.442,31.5844,31.442,31.5685,250600.0
2011-09-14 15:15:00,39.92,39.98,39.85,39.92,397600.0,31.5765,31.6239,31.5211,31.5765,397600.0
2011-09-14 15:20:00,39.93,39.93,39.79,39.8,308900.0,31.5844,31.5844,31.4736,31.4815,308900.0
2011-09-14 15:25:00,39.8,39.92,39.67,39.82,505200.0,31.4815,31.5765,31.3787,31.4974,505200.0
2011-09-14 15:30:00,39.82,40.0,39.82,39.83,412800.0,31.4974,31.6397,31.4974,31.5053,412800.0
2011-09-14 15:35:00,39.83,39.94,39.78,39.78,347500.0,31.5053,31.5923,31.4657,31.4657,347500.0
2011-09-14 15:40:00,39.78,39.8,39.57,39.59,344700.0,31.4657,31.4815,31.2996,31.3154,344700.0
2011-09-14 15:45:00,39.58,39.66,39.39,39.5,573400.0,31.3075,31.3708,31.1572,31.2442,573400.0
2011-09-14 15:50:00,39.5,39.6,39.4,39.43,503000.0,31.2442,31.3233,31.1651,31.1889,503000.0
2011-09-14 15:55:00,39.43,39.49,39.32,39.37,937900.0,31.1889,31.2363,31.1019,31.1414,937900.0
2011-09-15 09:30:00,40.02,40.33,39.74,40.2,365400.0,31.6555,31.9008,31.4341,31.7979,365400.0
2011-09-15 09:35:00,40.2,40.24,39.79,39.91,279300.0,31.7979,31.8296,31.4736,31.5685,279300.0
2011-09-15 09:40:00,39.9,39.9,39.61,39.89,252100.0,31.5606,31.5606,31.3312,31.5527,252100.0
2011-09-15 09:45:00,39.89,40.0,39.66,39.85,174700.0,31.5527,31.6397,31.3708,31.5211,174700.0
2011-09-15 09:50:00,39.87,40.12,39.83,40.0,161100.0,31.5369,31.7346,31.5053,31.6397,161100.0
2011-09-15 09:55:00,40.0,40.26,39.98,40.08,286300.0,31.6397,31.8454,31.6239,31.703,286300.0
2011-09-15 10:00:00,40.09,40.43,40.07,40.39,229700.0,31.7109,31.9799,31.6951,31.9482,229700.0
2011-09-15 10:05:00,40.4,40.47,40.25,40.34,177400.0,31.9561,32.0115,31.8375,31.9087,177400.0
2011-09-15 10:10:00,40.33,40.4,40.25,40.26,236200.0,31.9008,31.9561,31.8375,31.8454,236200.0
2011-09-15 10:15:00,40.27,40.31,40.14,40.3,192100.0,31.8533,31.8849,31.7505,31.877,192100.0
2011-09-15 10:20:00,40.3,40.34,40.09,40.09,177300.0,31.877,31.9087,31.7109,31.7109,177300.0
2011-09-15 10:25:00,40.08,40.15,39.95,39.98,202300.0,31.703,31.7584,31.6002,31.6239,202300.0
2011-09-15 10:30:00,39.98,39.98,39.78,39.88,150000.0,31.6239,31.6239,31.4657,31.5448,150000.0
2011-09-15 10:35:00,39.88,39.89,39.62,39.71,142000.0,31.5448,31.5527,31.3392,31.4103,142000.0
2011-09-15 10:40:00,39.71,39.89,39.69,39.83,115200.0,31.4103,31.5527,31.3945,31.5053,115200.0
2011-09-15 10:45:00,39.82,39.89,39.77,39.83,97000.0,31.4974,31.5527,31.4578,31.5053,97000.0
2011-09-15 10:50:00,39.83,39.88,39.7,39.78,145700.0,31.5053,31.5448,31.4024,31.4657,145700.0
2011-09-15 10:55:00,39.79,39.89,39.6,39.64,192800.0,31.4736,31.5527,31.3233,31.355,192800.0
2011-09-15 11:00:00,39.64,39.79,39.61,39.69,292300.0,31.355,31.4736,31.3312,31.3945,292300.0
2011-09-15 11:05:00,39.69,39.84,39.68,39.76,228300.0,31.3945,31.5132,31.3866,31.4499,228300.0
2011-09-15 11:10:00,39.76,39.86,39.63,39.63,134600.0,31.4499,31.529,31.3471,31.3471,134600.0
2011-09-15 11:15:00,39.63,39.81,39.63,39.67,168400.0,31.3471,31.4894,31.3471,31.3787,168400.0
2011-09-15 11:20:00,39.68,39.83,39.66,39.83,153500.0,31.3866,31.5053,31.3708,31.5053,153500.0
2011-09-15 11:25:00,39.83,39.86,39.74,39.86,133500.0,31.5053,31.529,31.4341,31.529,133500.0
2011-09-15 11:30:00,39.86,40.03,39.83,39.91,155600.0,31.529,31.6635,31.5053,31.5685,155600.0
2011-09-15 11:35:00,39.91,40.11,39.91,40.11,95100.0,31.5685,31.7267,31.5685,31.7267,95100.0
2011-09-15 11:40:00,40.1,40.12,40.0,40.04,124100.0,31.7188,31.7346,31.6397,31.6714,124100.0
2011-09-15 11:45:00,40.04,40.1,40.01,40.04,79900.0,31.6714,31.7188,31.6476,31.6714,79900.0
2011-09-15 11:50:00,40.04,40.09,39.96,40.01,119900.0,31.6714,31.7109,31.6081,31.6476,119900.0
2011-09-15 11:55:00,40.01,40.05,39.79,39.87,246500.0,31.6476,31.6793,31.4736,31.5369,246500.0
2011-09-15 12:00:00,39.87,39.87,39.67,39.71,197400.0,31.5369,31.5369,31.3787,31.4103,197400.0
2011-09-15 12:05:00,39.73,39.87,39.66,39.8,140200.0,31.4262,31.5369,31.3708,31.4815,140200.0
2011-09-15 12:10:00,39.8,39.88,39.74,39.77,101200.0,31.4815,31.5448,31.4341,31.4578,101200.0
2011-09-15 12:15:00,39.78,39.93,39.75,39.82,66400.0,31.4657,31.5844,31.442,31.4974,66400.0
2011-09-15 12:20:00,39.83,39.84,39.7,39.72,61700.0,31.5053,31.5132,31.4024,31.4183,61700.0
2011-09-15 12:25:00,39.72,39.82,39.71,39.75,53300.0,31.4183,31.4974,31.4103,31.442,53300.0
2011-09-15 12:30:00,39.76,39.81,39.69,39.79,107800.0,31.4499,31.4894,31.3945,31.4736,107800.0
2011-09-15 12:35:00,39.8,39.85,39.77,39.79,128800.0,31.4815,31.5211,31.4578,31.4736,128800.0
2011-09-15 12:40:00,39.78,39.85,39.77,39.84,57700.0,31.4657,31.5211,31.4578,31.5132,57700.0
2011-09-15 12:45:00,39.85,39.85,39.74,39.8,86900.0,31.5211,31.5211,31.4341,31.4815,86900.0
2011-09-15 12:50:00,39.81,39.82,39.62,39.69,291700.0,31.4894,31.4974,31.3392,31.3945,291700.0
2011-09-15 12:55:00,39.68,39.79,39.68,39.78,69000.0,31.3866,31.4736,31.3866,31.4657,69000.0
2011-09-15 13:00:00,39.78,39.82,39.72,39.81,91400.0,31.4657,31.4974,31.4183,31.4894,91400.0
2011-09-15 13:05:00,39.82,39.94,39.81,39.9,105900.0,31.4974,31.5923,31.4894,31.5606,105900.0
2011-09-15 13:10:00,39.91,39.94,39.84,39.86,96200.0,31.5685,31.5923,31.5132,31.529,96200.0
2011-09-15 13:15:00,39.86,39.9,39.81,39.83,66500.0,31.529,31.5606,31.4894,31.5053,66500.0
2011-09-15 13:20:00,39.83,39.86,39.8,39.82,96600.0,31.5053,31.529,31.4815,31.4974,96600.0
2011-09-15 13:25:00,39.82,39.84,39.73,39.74,61700.0,31.4974,31.5132,31.4262,31.4341,61700.0
2011-09-15 13:30:00,39.75,39.79,39.7,39.71,118400.0,31.442,31.4736,31.4024,31.4103,118400.0
2011-09-15 13:35:00,39.7,39.76,39.62,39.65,117000.0,31.4024,31.4499,31.3392,31.3629,117000.0
2011-09-15 13:40:00,39.65,39.74,39.62,39.74,105400.0,31.3629,31.4341,31.3392,31.4341,105400.0
2011-09-15 13:45:00,39.75,39.77,39.66,39.7,147700.0,31.442,31.4578,31.3708,31.4024,147700.0
2011-09-15 13:50:00,39.7,39.74,39.61,39.71,99800.0,31.4024,31.4341,31.3312,31.4103,99800.0
2011-09-15 13:55:00,39.71,39.76,39.63,39.74,121900.0,31.4103,31.4499,31.3471,31.4341,121900.0
2011-09-15 14:00:00,39.74,39.86,39.74,39.83,109100.0,31.4341,31.529,31.4341,31.5053,109100.0
2011-09-15 14:05:00,39.82,39.89,39.77,39.88,91100.0,31.4974,31.5527,31.4578,31.5448,91100.0
2011-09-15 14:10:00,39.88,40.0,39.86,39.87,140500.0,31.5448,31.6397,31.529,31.5369,140500.0
2011-09-15 14:15:00,39.88,39.93,39.82,39.88,134000.0,31.5448,31.5844,31.4974,31.5448,134000.0
2011-09-15 14:20:00,39.89,39.9,39.75,39.76,65900.0,31.5527,31.5606,31.442,31.4499,65900.0
2011-09-15 14:25:00,39.78,39.84,39.75,39.84,69000.0,31.4657,31.5132,31.442,31.5132,69000.0
2011-09-15 14:30:00,39.84,39.93,39.83,39.93,74200.0,31.5132,31.5844,31.5053,31.5844,74200.0
2011-09-15 14:35:00,39.94,39.95,39.86,39.91,73600.0,31.5923,31.6002,31.529,31.5685,73600.0
2011-09-15 14:40:00,39.91,39.98,39.89,39.97,63000.0,31.5685,31.6239,31.5527,31.616,63000.0
2011-09-15 14:45:00,39.96,40.03,39.93,40.02,99100.0,31.6081,31.6635,31.5844,31.6555,99100.0
2011-09-15 14:50:00,40.01,40.07,39.96,40.07,64400.0,31.6476,31.6951,31.6081,31.6951,64400.0
2011-09-15 14:55:00,40.07,40.12,40.06,40.08,83900.0,31.6951,31.7346,31.6872,31.703,83900.0
2011-09-15 15:00:00,40.08,40.23,40.07,40.19,112300.0,31.703,31.8217,31.6951,31.79,112300.0
2011-09-15 15:05:00,40.19,40.22,40.15,40.16,73000.0,31.79,31.8137,31.7584,31.7663,73000.0
2011-09-15 15:10:00,40.15,40.16,40.08,40.16,57400.0,31.7584,31.7663,31.703,31.7663,57400.0
2011-09-15 15:15:00,40.15,40.15,39.96,39.96,109500.0,31.7584,31.7584,31.6081,31.6081,109500.0
2011-09-15 15:20:00,39.97,40.03,39.95,40.01,87900.0,31.616,31.6635,31.6002,31.6476,87900.0
2011-09-15 15:25:00,40.02,40.05,39.85,39.92,133000.0,31.6555,31.6793,31.5211,31.5765,133000.0
2011-09-15 15:30:00,39.92,40.11,39.89,40.1,164300.0,31.5765,31.7267,31.5527,31.7188,164300.0
2011-09-15 15:35:00,40.11,40.14,40.03,40.08,187500.0,31.7267,31.7505,31.6635,31.703,187500.0
2011-09-15 15:40:00,40.08,40.15,40.02,40.15,223900.0,31.703,31.7584,31.6555,31.7584,223900.0
2011-09-15 15:45:00,40.14,40.17,40.04,40.17,367500.0,31.7505,31.7742,31.6714,31.7742,367500.0
2011-09-15 15:50:00,40.18,40.18,40.09,40.11,312400.0,31.7821,31.7821,31.7109,31.7267,312400.0
2011-09-15 15:55:00,40.11,40.19,40.1,40.17,327100.0,31.7267,31.79,31.7188,31.7742,327100.0
2011-09-16 09:30:00,40.48,40.52,40.15,40.49,1587400.0,32.0194,32.051,31.7584,32.0273,1587400.0
2011-09-16 09:35:00,40.48,40.57,40.33,40.33,215700.0,32.0194,32.0906,31.9008,31.9008,215700.0
2011-09-16 09:40:00,40.33,40.44,40.17,40.35,226700.0,31.9008,31.9878,31.7742,31.9166,226700.0
2011-09-16 09:45:00,40.36,40.59,40.26,40.56,223500.0,31.9245,32.1064,31.8454,32.0827,223500.0
2011-09-16 09:50:00,40.55,40.6,40.36,40.6,196700.0,32.0748,32.1143,31.9245,32.1143,196700.0
2011-09-16 09:55:00,40.6,40.6,40.42,40.43,142200.0,32.1143,32.1143,31.9719,31.9799,142200.0
2011-09-16 10:00:00,40.43,40.51,40.19,40.25,247400.0,31.9799,32.0431,31.79,31.8375,247400.0
2011-09-16 10:05:00,40.25,40.44,40.21,40.38,108200.0,31.8375,31.9878,31.8058,31.9403,108200.0
2011-09-16 10:10:00,40.38,40.5,40.33,40.48,122600.0,31.9403,32.0352,31.9008,32.0194,122600.0
2011-09-16 10:15:00,40.48,40.5,40.29,40.31,94500.0,32.0194,32.0352,31.8691,31.8849,94500.0
2011-09-16 10:20:00,40.32,40.33,40.0,40.0,244200.0,31.8928,31.9008,31.6397,31.6397,244200.0
2011-09-16 10:25:00,40.01,40.04,39.9,39.99,199300.0,31.6476,31.6714,31.5606,31.6318,199300.0
2011-09-16 10:30:00,39.99,40.06,39.87,39.91,162500.0,31.6318,31.6872,31.5369,31.5685,162500.0
2011-09-16 10:35:00,39.91,39.93,39.72,39.88,118300.0,31.5685,31.5844,31.4183,31.5448,118300.0
2011-09-16 10:40:00,39.88,39.99,39.76,39.76,121800.0,31.5448,31.6318,31.4499,31.4499,121800.0
2011-09-16 10:45:00,39.77,39.86,39.68,39.71,77700.0,31.4578,31.529,31.3866,31.4103,77700.0
2011-09-16 10:50:00,39.72,39.78,39.6,39.62,124600.0,31.4183,31.4657,31.3233,31.3392,124600.0
2011-09-16 10:55:00,39.62,39.67,39.45,39.61,174300.0,31.3392,31.3787,31.2047,31.3312,174300.0
2011-09-16 11:00:00,39.63,39.76,39.6,39.69,158900.0,31.3471,31.4499,31.3233,31.3945,158900.0
2011-09-16 11:05:00,39.69,39.72,39.62,39.67,79700.0,31.3945,31.4183,31.3392,31.3787,79700.0
2011-09-16 11:10:00,39.66,39.72,39.6,39.64,107800.0,31.3708,31.4183,31.3233,31.355,107800.0
2011-09-16 11:15:00,39.64,39.73,39.63,39.68,130300.0,31.355,31.4262,31.3471,31.3866,130300.0
2011-09-16 11:20:00,39.68,39.68,39.56,39.57,93200.0,31.3866,31.3866,31.2917,31.2996,93200.0
2011-09-16 11:25:00,39.58,39.6,39.49,39.51,118500.0,31.3075,31.3233,31.2363,31.2521,118500.0
2011-09-16 11:30:00,39.5,39.56,39.34,39.55,124800.0,31.2442,31.2917,31.1177,31.2838,124800.0
2011-09-16 11:35:00,39.53,39.56,39.49,39.53,74300.0,31.268,31.2917,31.2363,31.268,74300.0
2011-09-16 11:40:00,39.53,39.61,39.45,39.57,98900.0,31.268,31.3312,31.2047,31.2996,98900.0
2011-09-16 11:45:00,39.58,39.65,39.56,39.59,98700.0,31.3075,31.3629,31.2917,31.3154,98700.0
2011-09-16 11:50:00,39.6,39.71,39.59,39.63,61400.0,31.3233,31.4103,31.3154,31.3471,61400.0
2011-09-16 11:55:00,39.61,39.75,39.61,39.73,72300.0,31.3312,31.442,31.3312,31.4262,72300.0
2011-09-16 12:00:00,39.74,39.78,39.66,39.7,92000.0,31.4341,31.4657,31.3708,31.4024,92000.0
2011-09-16 12:05:00,39.71,39.83,39.71,39.77,49500.0,31.4103,31.5053,31.4103,31.4578,49500.0
2011-09-16 12:10:00,39.77,39.83,39.72,39.74,81900.0,31.4578,31.5053,31.4183,31.4341,81900.0
2011-09-16 12:15:00,39.74,39.79,39.7,39.73,40900.0,31.4341,31.4736,31.4024,31.4262,40900.0
2011-09-16 12:20:00,39.73,39.73,39.63,39.64,52900.0,31.4262,31.4262,31.3471,31.355,52900.0
2011-09-16 12:25:00,39.63,39.77,39.63,39.76,50300.0,31.3471,31.4578,31.3471,31.4499,50300.0
2011-09-16 12:30:00,39.76,39.81,39.72,39.73,50900.0,31.4499,31.4894,31.4183,31.4262,50900.0
2011-09-16 12:35:00,39.72,39.91,39.71,39.9,69200.0,31.4183,31.5685,31.4103,31.5606,69200.0
2011-09-16 12:40:00,39.9,39.92,39.86,39.91,52300.0,31.5606,31.5765,31.529,31.5685,52300.0
2011-09-16 12:45:00,39.88,40.05,39.87,39.98,101500.0,31.5448,31.6793,31.5369,31.6239,101500.0
2011-09-16 12:50:00,39.97,40.0,39.86,39.91,54600.0,31.616,31.6397,31.529,31.5685,54600.0
2011-09-16 12:55:00,39.93,39.94,39.84,39.87,45100.0,31.5844,31.5923,31.5132,31.5369,45100.0
2011-09-16 13:00:00,39.87,39.89,39.78,39.79,64200.0,31.5369,31.5527,31.4657,31.4736,64200.0
2011-09-16 13:05:00,39.79,39.88,39.71,39.71,58200.0,31.4736,31.5448,31.4103,31.4103,58200.0
2011-09-16 13:10:00,39.71,39.76,39.7,39.73,41100.0,31.4103,31.4499,31.4024,31.4262,41100.0
2011-09-16 13:15:00,39.74,39.81,39.7,39.71,42100.0,31.4341,31.4894,31.4024,31.4103,42100.0
2011-09-16 13:20:00,39.71,39.73,39.67,39.68,60600.0,31.4103,31.4262,31.3787,31.3866,60600.0
2011-09-16 13:25:00,39.67,39.7,39.63,39.68,46300.0,31.3787,31.4024,31.3471,31.3866,46300.0
2011-09-16 13:30:00,39.68,39.69,39.56,39.58,97500.0,31.3866,31.3945,31.2917,31.3075,97500.0
2011-09-16 13:35:00,39.58,39.6,39.47,39.59,116800.0,31.3075,31.3233,31.2205,31.3154,116800.0
2011-09-16 13:40:00,39.59,39.63,39.55,39.58,39800.0,31.3154,31.3471,31.2838,31.3075,39800.0
2011-09-16 13:45:00,39.58,39.61,39.54,39.54,41800.0,31.3075,31.3312,31.2759,31.2759,41800.0
2011-09-16 13:50:00,39.53,39.63,39.53,39.59,56700.0,31.268,31.3471,31.268,31.3154,56700.0
2011-09-16 13:55:00,39.6,39.71,39.59,39.67,50800.0,31.3233,31.4103,31.3154,31.3787,50800.0
2011-09-16 14:00:00,39.68,39.75,39.65,39.73,78400.0,31.3866,31.442,31.3629,31.4262,78400.0
2011-09-16 14:05:00,39.74,39.83,39.73,39.76,74000.0,31.4341,31.5053,31.4262,31.4499,74000.0
2011-09-16 14:10:00,39.76,39.8,39.71,39.72,85000.0,31.4499,31.4815,31.4103,31.4183,85000.0
2011-09-16 14:15:00,39.73,39.8,39.67,39.73,96300.0,31.4262,31.4815,31.3787,31.4262,96300.0
2011-09-16 14:20:00,39.73,39.77,39.66,39.69,79400.0,31.4262,31.4578,31.3708,31.3945,79400.0
2011-09-16 14:25:00,39.7,39.77,39.69,39.71,86000.0,31.4024,31.4578,31.3945,31.4103,86000.0
2011-09-16 14:30:00,39.71,39.83,39.7,39.82,52800.0,31.4103,31.5053,31.4024,31.4974,52800.0
2011-09-16 14:35:00,39.82,39.9,39.82,39.87,67800.0,31.4974,31.5606,31.4974,31.5369,67800.0
2011-09-16 14:40:00,39.87,39.88,39.8,39.8,108400.0,31.5369,31.5448,31.4815,31.4815,108400.0
2011-09-16 14:45:00,39.8,39.81,39.77,39.8,98500.0,31.4815,31.4894,31.4578,31.4815,98500.0
2011-09-16 14:50:00,39.8,39.82,39.76,39.78,91100.0,31.4815,31.4974,31.4499,31.4657,91100.0
2011-09-16 14:55:00,39.78,39.8,39.72,39.79,184800.0,31.4657,31.4815,31.4183,31.4736,184800.0
2011-09-16 15:00:00,39.79,39.81,39.7,39.76,90100.0,31.4736,31.4894,31.4024,31.4499,90100.0
2011-09-16 15:05:00,39.75,39.75,39.67,39.67,95900.0,31.442,31.442,31.3787,31.3787,95900.0
2011-09-16 15:10:00,39.68,39.72,39.66,39.7,155700.0,31.3866,31.4183,31.3708,31.4024,155700.0
2011-09-16 15:15:00,39.7,39.75,39.64,39.65,172600.0,31.4024,31.442,31.355,31.3629,172600.0
2011-09-16 15:20:00,39.66,39.69,39.58,39.66,144600.0,31.3708,31.3945,31.3075,31.3708,144600.0
2011-09-16 15:25:00,39.66,39.68,39.53,39.53,214400.0,31.3708,31.3866,31.268,31.268,214400.0
2011-09-16 15:30:00,39.54,39.67,39.53,39.64,168100.0,31.2759,31.3787,31.268,31.355,168100.0
2011-09-16 15:35:00,39.64,39.69,39.56,39.58,247700.0,31.355,31.3945,31.2917,31.3075,247700.0
2011-09-16 15:40:00,39.58,39.69,39.57,39.69,226100.0,31.3075,31.3945,31.2996,31.3945,226100.0
2011-09-16 15:45:00,39.7,39.86,39.7,39.84,358900.0,31.4024,31.529,31.4024,31.5132,358900.0
2011-09-16 15:50:00,39.83,39.85,39.74,39.82,285300.0,31.5053,31.5211,31.4341,31.4974,285300.0
2011-09-16 15:55:00,39.82,39.9,39.79,39.87,628100.0,31.4974,31.5606,31.4736,31.5369,628100.0
2011-09-19 09:30:00,38.91,38.91,38.48,38.62,332300.0,30.7775,30.7775,30.4374,30.5482,332300.0
2011-09-19 09:35:00,38.61,38.68,38.36,38.44,270300.0,30.5402,30.5956,30.3425,30.4058,270300.0
2011-09-19 09:40:00,38.44,38.57,38.28,38.3,258500.0,30.4058,30.5086,30.2792,30.295,258500.0
2011-09-19 09:45:00,38.31,38.35,38.1,38.11,191400.0,30.303,30.3346,30.1368,30.1448,191400.0
2011-09-19 09:50:00,38.11,38.27,38.06,38.25,188900.0,30.1448,30.2713,30.1052,30.2555,188900.0
2011-09-19 09:55:00,38.24,38.25,38.1,38.14,263600.0,30.2476,30.2555,30.1368,30.1685,263600.0
2011-09-19 10:00:00,38.14,38.24,38.07,38.13,177700.0,30.1685,30.2476,30.1131,30.1606,177700.0
2011-09-19 10:05:00,38.13,38.27,38.13,38.25,179800.0,30.1606,30.2713,30.1606,30.2555,179800.0
2011-09-19 10:10:00,38.26,38.27,38.1,38.16,131200.0,30.2634,30.2713,30.1368,30.1843,131200.0
2011-09-19 10:15:00,38.16,38.16,38.01,38.12,149600.0,30.1843,30.1843,30.0657,30.1527,149600.0
2011-09-19 10:20:00,38.12,38.16,38.07,38.15,121300.0,30.1527,30.1843,30.1131,30.1764,121300.0
2011-09-19 10:25:00,38.14,38.27,38.12,38.25,110100.0,30.1685,30.2713,30.1527,30.2555,110100.0
2011-09-19 10:30:00,38.24,38.32,38.21,38.29,152900.0,30.2476,30.3109,30.2239,30.2871,152900.0
2011-09-19 10:35:00,38.29,38.44,38.28,38.32,136300.0,30.2871,30.4058,30.2792,30.3109,136300.0
2011-09-19 10:40:00,38.32,38.35,38.19,38.21,100800.0,30.3109,30.3346,30.208,30.2239,100800.0
2011-09-19 10:45:00,38.21,38.37,38.2,38.33,70600.0,30.2239,30.3504,30.2159,30.3188,70600.0
2011-09-19 10:50:00,38.34,38.47,38.3,38.44,108400.0,30.3267,30.4295,30.295,30.4058,108400.0
2011-09-19 10:55:00,38.45,38.46,38.28,38.28,136900.0,30.4137,30.4216,30.2792,30.2792,136900.0
2011-09-19 11:00:00,38.29,38.45,38.29,38.4,116300.0,30.2871,30.4137,30.2871,30.3741,116300.0
2011-09-19 11:05:00,38.4,38.47,38.37,38.45,168100.0,30.3741,30.4295,30.3504,30.4137,168100.0
2011-09-19 11:10:00,38.45,38.46,38.33,38.44,142800.0,30.4137,30.4216,30.3188,30.4058,142800.0
2011-09-19 11:15:00,38.44,38.47,38.38,38.45,118300.0,30.4058,30.4295,30.3583,30.4137,118300.0
2011-09-19 11:20:00,38.45,38.65,38.45,38.61,177400.0,30.4137,30.5719,30.4137,30.5402,177400.0
2011-09-19 11:25:00,38.63,38.67,38.58,38.6,114600.0,30.5561,30.5877,30.5165,30.5323,114600.0
2011-09-19 11:30:00,38.59,38.62,38.51,38.59,111100.0,30.5244,30.5482,30.4611,30.5244,111100.0
2011-09-19 11:35:00,38.59,38.81,38.56,38.79,85600.0,30.5244,30.6984,30.5007,30.6826,85600.0
2011-09-19 11:40:00,38.78,38.87,38.71,38.74,227400.0,30.6747,30.7459,30.6193,30.6431,227400.0
2011-09-19 11:45:00,38.73,38.94,38.7,38.8,146200.0,30.6352,30.8013,30.6114,30.6905,146200.0
2011-09-19 11:50:00,38.81,38.86,38.74,38.74,96100.0,30.6984,30.738,30.6431,30.6431,96100.0
2011-09-19 11:55:00,38.77,38.78,38.71,38.74,75800.0,30.6668,30.6747,30.6193,30.6431,75800.0
2011-09-19 12:00:00,38.74,38.87,38.73,38.82,53000.0,30.6431,30.7459,30.6352,30.7064,53000.0
2011-09-19 12:05:00,38.81,38.85,38.67,38.67,106900.0,30.6984,30.7301,30.5877,30.5877,106900.0
2011-09-19 12:10:00,38.67,38.7,38.51,38.54,92900.0,30.5877,30.6114,30.4611,30.4849,92900.0
2011-09-19 12:15:00,38.53,38.63,38.47,38.5,82800.0,30.477,30.5561,30.4295,30.4532,82800.0
2011-09-19 12:20:00,38.5,38.51,38.37,38.47,102700.0,30.4532,30.4611,30.3504,30.4295,102700.0
2011-09-19 12:25:00,38.47,38.48,38.42,38.45,36800.0,30.4295,30.4374,30.39,30.4137,36800.0
2011-09-19 12:30:00,38.44,38.47,38.4,38.43,52100.0,30.4058,30.4295,30.3741,30.3979,52100.0
2011-09-19 12:35:00,38.43,38.44,38.34,38.37,67700.0,30.3979,30.4058,30.3267,30.3504,67700.0
2011-09-19 12:40:00,38.35,38.4,38.34,38.4,59400.0,30.3346,30.3741,30.3267,30.3741,59400.0
2011-09-19 12:45:00,38.41,38.44,38.32,38.33,84200.0,30.3821,30.4058,30.3109,30.3188,84200.0
2011-09-19 12:50:00,38.34,38.38,38.28,38.29,87100.0,30.3267,30.3583,30.2792,30.2871,87100.0
2011-09-19 12:55:00,38.29,38.33,38.25,38.27,54100.0,30.2871,30.3188,30.2555,30.2713,54100.0
2011-09-19 13:00:00,38.27,38.28,38.2,38.23,94700.0,30.2713,30.2792,30.2159,30.2397,94700.0
2011-09-19 13:05:00,38.23,38.34,38.19,38.3,104400.0,30.2397,30.3267,30.208,30.295,104400.0
2011-09-19 13:10:00,38.3,38.3,38.19,38.21,73300.0,30.295,30.295,30.208,30.2239,73300.0
2011-09-19 13:15:00,38.2,38.22,38.12,38.19,80600.0,30.2159,30.2318,30.1527,30.208,80600.0
2011-09-19 13:20:00,38.19,38.29,38.15,38.27,58300.0,30.208,30.2871,30.1764,30.2713,58300.0
2011-09-19 13:25:00,38.26,38.29,38.17,38.29,63500.0,30.2634,30.2871,30.1922,30.2871,63500.0
2011-09-19 13:30:00,38.28,38.31,38.19,38.23,81600.0,30.2792,30.303,30.208,30.2397,81600.0
2011-09-19 13:35:00,38.23,38.3,38.22,38.27,95700.0,30.2397,30.295,30.2318,30.2713,95700.0
2011-09-19 13:40:00,38.27,38.31,38.25,38.27,120700.0,30.2713,30.303,30.2555,30.2713,120700.0
2011-09-19 13:45:00,38.26,38.29,38.24,38.25,144300.0,30.2634,30.2871,30.2476,30.2555,144300.0
2011-09-19 13:50:00,38.26,38.3,38.24,38.27,69800.0,30.2634,30.295,30.2476,30.2713,69800.0
2011-09-19 13:55:00,38.27,38.35,38.27,38.34,95400.0,30.2713,30.3346,30.2713,30.3267,95400.0
2011-09-19 14:00:00,38.34,38.34,38.23,38.26,112500.0,30.3267,30.3267,30.2397,30.2634,112500.0
2011-09-19 14:05:00,38.25,38.48,38.24,38.39,141500.0,30.2555,30.4374,30.2476,30.3662,141500.0
2011-09-19 14:10:00,38.38,38.51,38.36,38.47,121000.0,30.3583,30.4611,30.3425,30.4295,121000.0
2011-09-19 14:15:00,38.47,38.58,38.43,38.54,137000.0,30.4295,30.5165,30.3979,30.4849,137000.0
2011-09-19 14:20:00,38.54,38.6,38.44,38.46,183900.0,30.4849,30.5323,30.4058,30.4216,183900.0
2011-09-19 14:25:00,38.46,38.48,38.35,38.4,148300.0,30.4216,30.4374,30.3346,30.3741,148300.0
2011-09-19 14:30:00,38.39,38.41,38.36,38.39,109800.0,30.3662,30.3821,30.3425,30.3662,109800.0
2011-09-19 14:35:00,38.39,38.55,38.36,38.55,92900.0,30.3662,30.4928,30.3425,30.4928,92900.0
2011-09-19 14:40:00,38.55,38.57,38.44,38.47,202800.0,30.4928,30.5086,30.4058,30.4295,202800.0
2011-09-19 14:45:00,38.48,38.54,38.41,38.54,112500.0,30.4374,30.4849,30.3821,30.4849,112500.0
2011-09-19 14:50:00,38.55,38.59,38.43,38.47,110700.0,30.4928,30.5244,30.3979,30.4295,110700.0
2011-09-19 14:55:00,38.47,38.51,38.31,38.35,118800.0,30.4295,30.4611,30.303,30.3346,118800.0
2011-09-19 15:00:00,38.35,38.37,38.25,38.27,159400.0,30.3346,30.3504,30.2555,30.2713,159400.0
2011-09-19 15:05:00,38.27,38.29,38.19,38.25,226200.0,30.2713,30.2871,30.208,30.2555,226200.0
2011-09-19 15:10:00,38.26,38.33,38.18,38.27,521500.0,30.2634,30.3188,30.2001,30.2713,521500.0
2011-09-19 15:15:00,38.28,38.42,38.24,38.32,323200.0,30.2792,30.39,30.2476,30.3109,323200.0
2011-09-19 15:20:00,38.33,38.5,38.32,38.42,315900.0,30.3188,30.4532,30.3109,30.39,315900.0
2011-09-19 15:25:00,38.42,38.45,38.29,38.41,334700.0,30.39,30.4137,30.2871,30.3821,334700.0
2011-09-19 15:30:00,38.41,38.55,38.41,38.47,343100.0,30.3821,30.4928,30.3821,30.4295,343100.0
2011-09-19 15:35:00,38.47,38.6,38.41,38.53,266000.0,30.4295,30.5323,30.3821,30.477,266000.0
2011-09-19 15:40:00,38.53,38.55,38.42,38.46,334700.0,30.477,30.4928,30.39,30.4216,334700.0
2011-09-19 15:45:00,38.46,38.49,38.15,38.24,461500.0,30.4216,30.4453,30.1764,30.2476,461500.0
2011-09-19 15:50:00,38.24,38.29,38.16,38.23,374800.0,30.2476,30.2871,30.1843,30.2397,374800.0
2011-09-19 15:55:00,38.23,38.34,38.15,38.25,575000.0,30.2397,30.3267,30.1764,30.2555,575000.0
2011-09-20 09:30:00,38.53,38.65,38.36,38.37,341700.0,30.477,30.5719,30.3425,30.3504,341700.0
2011-09-20 09:35:00,38.37,38.39,38.13,38.21,291300.0,30.3504,30.3662,30.1606,30.2239,291300.0
2011-09-20 09:40:00,38.21,38.22,38.03,38.12,291700.0,30.2239,30.2318,30.0815,30.1527,291700.0
2011-09-20 09:45:00,38.11,38.12,37.78,37.8,425000.0,30.1448,30.1527,29.8837,29.8995,425000.0
2011-09-20 09:50:00,37.82,37.96,37.72,37.95,362100.0,29.9154,30.0261,29.8363,30.0182,362100.0
2011-09-20 09:55:00,37.96,37.98,37.77,37.95,300000.0,30.0261,30.0419,29.8758,30.0182,300000.0
2011-09-20 10:00:00,37.95,38.16,37.9,38.09,325500.0,30.0182,30.1843,29.9786,30.1289,325500.0
2011-09-20 10:05:00,38.09,38.18,37.98,38.01,246200.0,30.1289,30.2001,30.0419,30.0657,246200.0
2011-09-20 10:10:00,38.0,38.19,37.9,38.19,237300.0,30.0577,30.208,29.9786,30.208,237300.0
2011-09-20 10:15:00,38.19,38.4,38.13,38.39,368000.0,30.208,30.3741,30.1606,30.3662,368000.0
2011-09-20 10:20:00,38.38,38.42,38.2,38.38,253400.0,30.3583,30.39,30.2159,30.3583,253400.0
2011-09-20 10:25:00,38.37,38.47,38.3,38.37,299700.0,30.3504,30.4295,30.295,30.3504,299700.0
2011-09-20 10:30:00,38.38,38.42,38.29,38.35,218800.0,30.3583,30.39,30.2871,30.3346,218800.0
2011-09-20 10:35:00,38.36,38.48,38.31,38.42,311200.0,30.3425,30.4374,30.303,30.39,311200.0
2011-09-20 10:40:00,38.42,38.5,38.38,38.45,228700.0,30.39,30.4532,30.3583,30.4137,228700.0
2011-09-20 10:45:00,38.46,38.47,38.34,38.42,165300.0,30.4216,30.4295,30.3267,30.39,165300.0
2011-09-20 10:50:00,38.43,38.48,38.37,38.44,221000.0,30.3979,30.4374,30.3504,30.4058,221000.0
2011-09-20 10:55:00,38.45,38.46,38.31,38.45,149800.0,30.4137,30.4216,30.303,30.4137,149800.0
2011-09-20 11:00:00,38.45,38.64,38.44,38.62,220600.0,30.4137,30.564,30.4058,30.5482,220600.0
2011-09-20 11:05:00,38.62,38.67,38.55,38.62,171200.0,30.5482,30.5877,30.4928,30.5482,171200.0
2011-09-20 11:10:00,38.61,38.69,38.58,38.65,115400.0,30.5402,30.6035,30.5165,30.5719,115400.0
2011-09-20 11:15:00,38.66,38.69,38.59,38.62,109000.0,30.5798,30.6035,30.5244,30.5482,109000.0
2011-09-20 11:20:00,38.62,38.66,38.54,38.58,174500.0,30.5482,30.5798,30.4849,30.5165,174500.0
2011-09-20 11:25:00,38.57,38.57,38.36,38.45,223500.0,30.5086,30.5086,30.3425,30.4137,223500.0
2011-09-20 11:30:00,38.45,38.47,38.33,38.41,160000.0,30.4137,30.4295,30.3188,30.3821,160000.0
2011-09-20 11:35:00,38.41,38.49,38.38,38.38,121000.0,30.3821,30.4453,30.3583,30.3583,121000.0
2011-09-20 11:40:00,38.39,38.42,38.34,38.36,156600.0,30.3662,30.39,30.3267,30.3425,156600.0
2011-09-20 11:45:00,38.35,38.53,38.3,38.5,144200.0,30.3346,30.477,30.295,30.4532,144200.0
2011-09-20 11:50:00,38.51,38.55,38.49,38.55,102400.0,30.4611,30.4928,30.4453,30.4928,102400.0
2011-09-20 11:55:00,38.54,38.64,38.54,38.59,145900.0,30.4849,30.564,30.4849,30.5244,145900.0
2011-09-20 12:00:00,38.59,38.59,38.48,38.48,138600.0,30.5244,30.5244,30.4374,30.4374,138600.0
2011-09-20 12:05:00,38.49,38.49,38.36,38.43,109000.0,30.4453,30.4453,30.3425,30.3979,109000.0
2011-09-20 12:10:00,38.43,38.45,38.37,38.42,70400.0,30.3979,30.4137,30.3504,30.39,70400.0
2011-09-20 12:15:00,38.43,38.49,38.39,38.4,92400.0,30.3979,30.4453,30.3662,30.3741,92400.0
2011-09-20 12:20:00,38.39,38.48,38.39,38.43,61300.0,30.3662,30.4374,30.3662,30.3979,61300.0
2011-09-20 12:25:00,38.44,38.47,38.42,38.44,61300.0,30.4058,30.4295,30.39,30.4058,61300.0
2011-09-20 12:30:00,38.44,38.45,38.39,38.42,57800.0,30.4058,30.4137,30.3662,30.39,57800.0
2011-09-20 12:35:00,38.42,38.43,38.29,38.29,123700.0,30.39,30.3979,30.2871,30.2871,123700.0
2011-09-20 12:40:00,38.31,38.31,38.17,38.24,109100.0,30.303,30.303,30.1922,30.2476,109100.0
2011-09-20 12:45:00,38.24,38.31,38.24,38.31,72500.0,30.2476,30.303,30.2476,30.303,72500.0
2011-09-20 12:50:00,38.31,38.43,38.3,38.38,84900.0,30.303,30.3979,30.295,30.3583,84900.0
2011-09-20 12:55:00,38.38,38.45,38.36,38.38,65000.0,30.3583,30.4137,30.3425,30.3583,65000.0
2011-09-20 13:00:00,38.39,38.45,38.38,38.45,73500.0,30.3662,30.4137,30.3583,30.4137,73500.0
2011-09-20 13:05:00,38.45,38.45,38.37,38.39,71000.0,30.4137,30.4137,30.3504,30.3662,71000.0
2011-09-20 13:10:00,38.39,38.55,38.39,38.54,128200.0,30.3662,30.4928,30.3662,30.4849,128200.0
2011-09-20 13:15:00,38.54,38.59,38.49,38.5,238700.0,30.4849,30.5244,30.4453,30.4532,238700.0
2011-09-20 13:20:00,38.51,38.54,38.46,38.51,147700.0,30.4611,30.4849,30.4216,30.4611,147700.0
2011-09-20 13:25:00,38.5,38.59,38.46,38.52,181000.0,30.4532,30.5244,30.4216,30.4691,181000.0
2011-09-20 13:30:00,38.53,38.62,38.52,38.59,168200.0,30.477,30.5482,30.4691,30.5244,168200.0
2011-09-20 13:35:00,38.59,38.63,38.45,38.46,366600.0,30.5244,30.5561,30.4137,30.4216,366600.0
2011-09-20 13:40:00,38.46,38.47,38.32,38.36,186000.0,30.4216,30.4295,30.3109,30.3425,186000.0
2011-09-20 13:45:00,38.35,38.45,38.32,38.44,163400.0,30.3346,30.4137,30.3109,30.4058,163400.0
2011-09-20 13:50:00,38.43,38.48,38.4,38.45,170300.0,30.3979,30.4374,30.3741,30.4137,170300.0
2011-09-20 13:55:00,38.46,38.48,38.42,38.48,119500.0,30.4216,30.4374,30.39,30.4374,119500.0
2011-09-20 14:00:00,38.47,38.51,38.36,38.4,217500.0,30.4295,30.4611,30.3425,30.3741,217500.0
2011-09-20 14:05:00,38.39,38.6,38.35,38.57,136500.0,30.3662,30.5323,30.3346,30.5086,136500.0
2011-09-20 14:10:00,38.57,38.63,38.52,38.52,147000.0,30.5086,30.5561,30.4691,30.4691,147000.0
2011-09-20 14:15:00,38.52,38.59,38.49,38.55,197900.0,30.4691,30.5244,30.4453,30.4928,197900.0
2011-09-20 14:20:00,38.55,38.59,38.42,38.45,158200.0,30.4928,30.5244,30.39,30.4137,158200.0
2011-09-20 14:25:00,38.45,38.52,38.43,38.5,98700.0,30.4137,30.4691,30.3979,30.4532,98700.0
2011-09-20 14:30:00,38.5,38.54,38.42,38.43,232200.0,30.4532,30.4849,30.39,30.3979,232200.0
2011-09-20 14:35:00,38.44,38.45,38.36,38.43,262300.0,30.4058,30.4137,30.3425,30.3979,262300.0
2011-09-20 14:40:00,38.43,38.46,38.33,38.39,391300.0,30.3979,30.4216,30.3188,30.3662,391300.0
2011-09-20 14:45:00,38.39,38.44,38.32,38.35,283800.0,30.3662,30.4058,30.3109,30.3346,283800.0
2011-09-20 14:50:00,38.35,38.41,38.32,38.4,298500.0,30.3346,30.3821,30.3109,30.3741,298500.0
2011-09-20 14:55:00,38.4,38.4,38.3,38.31,215200.0,30.3741,30.3741,30.295,30.303,215200.0
2011-09-20 15:00:00,38.3,38.44,38.23,38.23,429600.0,30.295,30.4058,30.2397,30.2397,429600.0
2011-09-20 15:05:00,38.24,38.26,38.03,38.05,420600.0,30.2476,30.2634,30.0815,30.0973,420600.0
2011-09-20 15:10:00,38.04,38.11,38.0,38.0,237700.0,30.0894,30.1448,30.0577,30.0577,237700.0
2011-09-20 15:15:00,38.01,38.01,37.84,37.93,672900.0,30.0657,30.0657,29.9312,30.0024,672900.0
2011-09-20 15:20:00,37.94,37.94,37.74,37.83,324200.0,30.0103,30.0103,29.8521,29.9233,324200.0
2011-09-20 15:25:00,37.82,38.02,37.8,38.0,306600.0,29.9154,30.0736,29.8995,30.0577,306600.0
2011-09-20 15:30:00,37.99,38.11,37.91,38.1,221200.0,30.0498,30.1448,29.9866,30.1368,221200.0
2011-09-20 15:35:00,38.1,38.3,38.0,38.27,399100.0,30.1368,30.295,30.0577,30.2713,399100.0
2011-09-20 15:40:00,38.27,38.27,37.98,38.01,241200.0,30.2713,30.2713,30.0419,30.0657,241200.0
2011-09-20 15:45:00,38.01,38.04,37.91,38.04,320700.0,30.0657,30.0894,29.9866,30.0894,320700.0
2011-09-20 15:50:00,38.03,38.16,37.96,38.14,415000.0,30.0815,30.1843,30.0261,30.1685,415000.0
2011-09-20 15:55:00,38.13,38.15,37.98,38.0,528000.0,30.1606,30.1764,30.0419,30.0577,528000.0
2011-09-21 09:30:00,37.96,38.27,37.96,38.11,261300.0,30.0261,30.2713,30.0261,30.1448,261300.0
2011-09-21 09:35:00,38.1,38.3,38.0,38.3,253800.0,30.1368,30.295,30.0577,30.295,253800.0
2011-09-21 09:40:00,38.3,38.32,38.0,38.02,303300.0,30.295,30.3109,30.0577,30.0736,303300.0
2011-09-21 09:45:00,38.02,38.41,37.99,38.18,335700.0,30.0736,30.3821,30.0498,30.2001,335700.0
2011-09-21 09:50:00,38.19,38.34,38.05,38.24,207400.0,30.208,30.3267,30.0973,30.2476,207400.0
2011-09-21 09:55:00,38.24,38.32,38.0,38.12,190900.0,30.2476,30.3109,30.0577,30.1527,190900.0
2011-09-21 10:00:00,38.15,38.21,37.68,37.72,487100.0,30.1764,30.2239,29.8046,29.8363,487100.0
2011-09-21 10:05:00,37.73,37.86,37.53,37.59,295600.0,29.8442,29.947,29.686,29.7334,295600.0
2011-09-21 10:10:00,37.59,37.69,37.55,37.59,149000.0,29.7334,29.8125,29.7018,29.7334,149000.0
2011-09-21 10:15:00,37.58,37.58,37.07,37.11,632900.0,29.7255,29.7255,29.3221,29.3538,632900.0
2011-09-21 10:20:00,37.11,37.36,37.04,37.3,345900.0,29.3538,29.5515,29.2984,29.504,345900.0
2011-09-21 10:25:00,37.3,37.4,37.27,37.4,211000.0,29.504,29.5831,29.4803,29.5831,211000.0
2011-09-21 10:30:00,37.4,37.43,37.25,37.38,444100.0,29.5831,29.6069,29.4645,29.5673,444100.0
2011-09-21 10:35:00,37.38,37.39,37.16,37.31,254000.0,29.5673,29.5752,29.3933,29.512,254000.0
2011-09-21 10:40:00,37.3,37.39,37.21,37.39,612100.0,29.504,29.5752,29.4329,29.5752,612100.0
2011-09-21 10:45:00,37.39,37.41,37.2,37.21,335000.0,29.5752,29.5911,29.4249,29.4329,335000.0
2011-09-21 10:50:00,37.22,37.23,37.05,37.06,199200.0,29.4408,29.4487,29.3063,29.3142,199200.0
2011-09-21 10:55:00,37.07,37.07,36.92,36.99,462500.0,29.3221,29.3221,29.2035,29.2588,462500.0
2011-09-21 11:00:00,36.99,37.05,36.92,36.93,414500.0,29.2588,29.3063,29.2035,29.2114,414500.0
2011-09-21 11:05:00,36.93,36.93,36.74,36.75,389300.0,29.2114,29.2114,29.0611,29.069,389300.0
2011-09-21 11:10:00,36.74,36.94,36.65,36.78,290100.0,29.0611,29.2193,28.9899,29.0927,290100.0
2011-09-21 11:15:00,36.76,36.81,36.6,36.65,324000.0,29.0769,29.1165,28.9504,28.9899,324000.0
2011-09-21 11:20:00,36.64,36.67,36.32,36.4,448100.0,28.982,29.0057,28.7289,28.7922,448100.0
2011-09-21 11:25:00,36.4,36.45,36.23,36.39,514900.0,28.7922,28.8317,28.6577,28.7842,514900.0
2011-09-21 11:30:00,36.39,36.64,36.39,36.58,284900.0,28.7842,28.982,28.7842,28.9345,284900.0
2011-09-21 11:35:00,36.58,36.86,36.52,36.75,384800.0,28.9345,29.156,28.8871,29.069,384800.0
2011-09-21 11:40:00,36.73,36.75,36.53,36.53,210000.0,29.0532,29.069,28.895,28.895,210000.0
2011-09-21 11:45:00,36.53,36.68,36.53,36.63,121100.0,28.895,29.0136,28.895,28.9741,121100.0
2011-09-21 11:50:00,36.64,36.69,36.58,36.69,167200.0,28.982,29.0215,28.9345,29.0215,167200.0
2011-09-21 11:55:00,36.68,36.86,36.68,36.85,277300.0,29.0136,29.156,29.0136,29.1481,277300.0
2011-09-21 12:00:00,36.85,37.03,36.71,36.73,436900.0,29.1481,29.2905,29.0374,29.0532,436900.0
2011-09-21 12:05:00,36.73,36.75,36.44,36.45,238000.0,29.0532,29.069,28.8238,28.8317,238000.0
2011-09-21 12:10:00,36.42,36.49,36.35,36.4,178400.0,28.808,28.8633,28.7526,28.7922,178400.0
2011-09-21 12:15:00,36.41,36.49,36.37,36.39,137500.0,28.8001,28.8633,28.7684,28.7842,137500.0
2011-09-21 12:20:00,36.38,36.7,36.25,36.32,352200.0,28.7763,29.0295,28.6735,28.7289,352200.0
2011-09-21 12:25:00,36.31,36.33,36.04,36.1,504500.0,28.721,28.7368,28.5074,28.5549,504500.0
2011-09-21 12:30:00,36.1,36.3,36.09,36.21,280900.0,28.5549,28.7131,28.5469,28.6419,280900.0
2011-09-21 12:35:00,36.22,36.33,36.08,36.15,407500.0,28.6498,28.7368,28.539,28.5944,407500.0
2011-09-21 12:40:00,36.15,36.24,36.11,36.22,210400.0,28.5944,28.6656,28.5628,28.6498,210400.0
2011-09-21 12:45:00,36.23,36.23,35.88,35.97,643300.0,28.6577,28.6577,28.3808,28.452,643300.0
2011-09-21 12:50:00,35.97,36.19,35.96,36.18,647000.0,28.452,28.626,28.4441,28.6181,647000.0
2011-09-21 12:55:00,36.17,36.3,36.08,36.08,531200.0,28.6102,28.7131,28.539,28.539,531200.0
2011-09-21 13:00:00,36.08,36.23,36.04,36.18,547300.0,28.539,28.6577,28.5074,28.6181,547300.0
2011-09-21 13:05:00,36.19,36.28,36.14,36.24,433800.0,28.626,28.6972,28.5865,28.6656,433800.0
2011-09-21 13:10:00,36.23,36.48,36.23,36.32,373900.0,28.6577,28.8554,28.6577,28.7289,373900.0
2011-09-21 13:15:00,36.32,36.41,36.16,36.18,214200.0,28.7289,28.8001,28.6023,28.6181,214200.0
2011-09-21 13:20:00,36.19,36.2,36.12,36.13,128300.0,28.626,28.634,28.5707,28.5786,128300.0
2011-09-21 13:25:00,36.14,36.24,36.09,36.15,765000.0,28.5865,28.6656,28.5469,28.5944,765000.0
2011-09-21 13:30:00,36.15,36.22,36.11,36.14,130600.0,28.5944,28.6498,28.5628,28.5865,130600.0
2011-09-21 13:35:00,36.15,36.2,36.12,36.16,131900.0,28.5944,28.634,28.5707,28.6023,131900.0
2011-09-21 13:40:00,36.17,36.22,36.13,36.15,145700.0,28.6102,28.6498,28.5786,28.5944,145700.0
2011-09-21 13:45:00,36.16,36.21,36.12,36.13,91100.0,28.6023,28.6419,28.5707,28.5786,91100.0
2011-09-21 13:50:00,36.13,36.14,36.05,36.05,133900.0,28.5786,28.5865,28.5153,28.5153,133900.0
2011-09-21 13:55:00,36.05,36.06,35.98,36.0,176100.0,28.5153,28.5232,28.4599,28.4758,176100.0
2011-09-21 14:00:00,35.99,36.04,35.91,35.93,281300.0,28.4678,28.5074,28.4046,28.4204,281300.0
2011-09-21 14:05:00,35.93,36.07,35.9,36.06,289100.0,28.4204,28.5311,28.3967,28.5232,289100.0
2011-09-21 14:10:00,36.06,36.3,36.05,36.27,333400.0,28.5232,28.7131,28.5153,28.6893,333400.0
2011-09-21 14:15:00,36.28,36.35,36.22,36.24,169800.0,28.6972,28.7526,28.6498,28.6656,169800.0
2011-09-21 14:20:00,36.23,36.3,35.88,35.93,420300.0,28.6577,28.7131,28.3808,28.4204,420300.0
2011-09-21 14:25:00,35.9,35.96,35.66,35.9,578400.0,28.3967,28.4441,28.2068,28.3967,578400.0
2011-09-21 14:30:00,35.9,36.09,35.86,35.99,758500.0,28.3967,28.5469,28.365,28.4678,758500.0
2011-09-21 14:35:00,35.98,36.02,35.54,35.76,598900.0,28.4599,28.4916,28.1119,28.2859,598900.0
2011-09-21 14:40:00,35.74,35.85,35.57,35.72,415100.0,28.2701,28.3571,28.1356,28.2543,415100.0
2011-09-21 14:45:00,35.71,35.99,35.67,35.95,439100.0,28.2464,28.4678,28.2147,28.4362,439100.0
2011-09-21 14:50:00,35.97,36.04,35.87,35.91,332100.0,28.452,28.5074,28.3729,28.4046,332100.0
2011-09-21 14:55:00,35.91,35.91,35.79,35.83,286500.0,28.4046,28.4046,28.3096,28.3413,286500.0
2011-09-21 15:00:00,35.82,35.96,35.76,35.95,290100.0,28.3334,28.4441,28.2859,28.4362,290100.0
2011-09-21 15:05:00,35.95,36.0,35.8,35.9,250200.0,28.4362,28.4758,28.3176,28.3967,250200.0
2011-09-21 15:10:00,35.91,36.03,35.87,35.91,283100.0,28.4046,28.4995,28.3729,28.4046,283100.0
2011-09-21 15:15:00,35.93,36.0,35.74,35.78,389700.0,28.4204,28.4758,28.2701,28.3017,389700.0
2011-09-21 15:20:00,35.79,35.82,35.61,35.69,337500.0,28.3096,28.3334,28.1673,28.2305,337500.0
2011-09-21 15:25:00,35.69,35.8,35.62,35.7,347300.0,28.2305,28.3176,28.1752,28.2385,347300.0
2011-09-21 15:30:00,35.71,35.77,35.61,35.61,494600.0,28.2464,28.2938,28.1673,28.1673,494600.0
2011-09-21 15:35:00,35.61,35.68,35.44,35.45,546400.0,28.1673,28.2226,28.0328,28.0407,546400.0
2011-09-21 15:40:00,35.45,35.58,35.31,35.55,608300.0,28.0407,28.1435,27.93,28.1198,608300.0
2011-09-21 15:45:00,35.55,35.6,35.49,35.49,554800.0,28.1198,28.1594,28.0724,28.0724,554800.0
2011-09-21 15:50:00,35.5,35.55,35.37,35.46,732100.0,28.0803,28.1198,27.9774,28.0486,732100.0
2011-09-21 15:55:00,35.47,35.48,34.97,35.07,1044600.0,28.0565,28.0644,27.661,27.7401,1044600.0
2011-09-22 09:30:00,33.2,33.44,32.8,32.88,951500.0,26.261,26.4508,25.9446,26.0079,951500.0
2011-09-22 09:35:00,32.87,33.08,32.87,33.04,457600.0,25.9999,26.1661,25.9999,26.1344,457600.0
2011-09-22 09:40:00,33.04,33.13,32.63,32.7,590900.0,26.1344,26.2056,25.8101,25.8655,590900.0
2011-09-22 09:45:00,32.69,32.77,32.6,32.71,474900.0,25.8576,25.9208,25.7864,25.8734,474900.0
2011-09-22 09:50:00,32.71,33.14,32.67,33.12,747300.0,25.8734,26.2135,25.8417,26.1977,747300.0
2011-09-22 09:55:00,33.12,33.12,32.88,32.93,370200.0,26.1977,26.1977,26.0079,26.0474,370200.0
2011-09-22 10:00:00,32.94,33.24,32.91,33.14,510200.0,26.0553,26.2926,26.0316,26.2135,510200.0
2011-09-22 10:05:00,33.15,33.68,33.14,33.65,520900.0,26.2214,26.6407,26.2135,26.6169,520900.0
2011-09-22 10:10:00,33.65,33.86,33.57,33.59,597600.0,26.6169,26.783,26.5536,26.5695,597600.0
2011-09-22 10:15:00,33.58,33.69,33.36,33.62,405100.0,26.5616,26.6486,26.3875,26.5932,405100.0
2011-09-22 10:20:00,33.62,33.88,33.61,33.7,448400.0,26.5932,26.7989,26.5853,26.6565,448400.0
2011-09-22 10:25:00,33.71,33.71,33.29,33.35,326200.0,26.6644,26.6644,26.3322,26.3796,326200.0
2011-09-22 10:30:00,33.35,33.59,33.26,33.46,366700.0,26.3796,26.5695,26.3084,26.4666,366700.0
2011-09-22 10:35:00,33.47,33.64,33.37,33.37,270400.0,26.4745,26.609,26.3954,26.3954,270400.0
2011-09-22 10:40:00,33.38,33.55,33.2,33.55,292900.0,26.4034,26.5378,26.261,26.5378,292900.0
2011-09-22 10:45:00,33.55,33.66,33.42,33.62,238100.0,26.5378,26.6248,26.435,26.5932,238100.0
2011-09-22 10:50:00,33.63,33.63,33.33,33.47,299900.0,26.6011,26.6011,26.3638,26.4745,299900.0
2011-09-22 10:55:00,33.47,33.59,33.34,33.41,244700.0,26.4745,26.5695,26.3717,26.4271,244700.0
2011-09-22 11:00:00,33.4,33.54,33.35,33.44,239500.0,26.4192,26.5299,26.3796,26.4508,239500.0
2011-09-22 11:05:00,33.44,33.45,33.21,33.21,280100.0,26.4508,26.4587,26.2689,26.2689,280100.0
2011-09-22 11:10:00,33.22,33.31,33.08,33.09,279500.0,26.2768,26.348,26.1661,26.174,279500.0
2011-09-22 11:15:00,33.08,33.17,33.03,33.14,291500.0,26.1661,26.2372,26.1265,26.2135,291500.0
2011-09-22 11:20:00,33.13,33.28,33.03,33.2,174000.0,26.2056,26.3243,26.1265,26.261,174000.0
2011-09-22 11:25:00,33.2,33.21,33.0,33.14,159100.0,26.261,26.2689,26.1028,26.2135,159100.0
2011-09-22 11:30:00,33.13,33.24,33.0,33.22,312000.0,26.2056,26.2926,26.1028,26.2768,312000.0
2011-09-22 11:35:00,33.21,33.39,33.16,33.34,163300.0,26.2689,26.4113,26.2293,26.3717,163300.0
2011-09-22 11:40:00,33.34,33.45,33.28,33.41,164000.0,26.3717,26.4587,26.3243,26.4271,164000.0
2011-09-22 11:45:00,33.41,33.43,33.24,33.25,158400.0,26.4271,26.4429,26.2926,26.3005,158400.0
2011-09-22 11:50:00,33.25,33.34,33.2,33.2,148500.0,26.3005,26.3717,26.261,26.261,148500.0
2011-09-22 11:55:00,33.2,33.34,33.18,33.2,214800.0,26.261,26.3717,26.2452,26.261,214800.0
2011-09-22 12:00:00,33.2,33.3,33.01,33.04,197700.0,26.261,26.3401,26.1107,26.1344,197700.0
2011-09-22 12:05:00,33.04,33.18,32.96,33.03,319700.0,26.1344,26.2452,26.0711,26.1265,319700.0
2011-09-22 12:10:00,33.03,33.15,32.99,33.15,200100.0,26.1265,26.2214,26.0949,26.2214,200100.0
2011-09-22 12:15:00,33.14,33.2,33.05,33.18,171200.0,26.2135,26.261,26.1423,26.2452,171200.0
2011-09-22 12:20:00,33.17,33.19,33.07,33.17,185100.0,26.2372,26.2531,26.1581,26.2372,185100.0
2011-09-22 12:25:00,33.17,33.37,33.12,33.22,239200.0,26.2372,26.3954,26.1977,26.2768,239200.0
2011-09-22 12:30:00,33.22,33.31,33.2,33.21,111600.0,26.2768,26.348,26.261,26.2689,111600.0
2011-09-22 12:35:00,33.2,33.36,33.19,33.35,132500.0,26.261,26.3875,26.2531,26.3796,132500.0
2011-09-22 12:40:00,33.35,33.47,33.34,33.39,152400.0,26.3796,26.4745,26.3717,26.4113,152400.0
2011-09-22 12:45:00,33.39,33.53,33.34,33.5,192500.0,26.4113,26.522,26.3717,26.4983,192500.0
2011-09-22 12:50:00,33.52,33.62,33.49,33.61,166200.0,26.5141,26.5932,26.4904,26.5853,166200.0
2011-09-22 12:55:00,33.61,33.74,33.61,33.73,246200.0,26.5853,26.6881,26.5853,26.6802,246200.0
2011-09-22 13:00:00,33.73,33.76,33.48,33.48,187900.0,26.6802,26.7039,26.4825,26.4825,187900.0
2011-09-22 13:05:00,33.49,33.5,33.31,33.34,108100.0,26.4904,26.4983,26.348,26.3717,108100.0
2011-09-22 13:10:00,33.34,33.39,33.31,33.35,106300.0,26.3717,26.4113,26.348,26.3796,106300.0
2011-09-22 13:15:00,33.35,33.36,33.25,33.25,71000.0,26.3796,26.3875,26.3005,26.3005,71000.0
2011-09-22 13:20:00,33.26,33.28,33.16,33.19,145900.0,26.3084,26.3243,26.2293,26.2531,145900.0
2011-09-22 13:25:00,33.19,33.33,33.19,33.21,208800.0,26.2531,26.3638,26.2531,26.2689,208800.0
2011-09-22 13:30:00,33.22,33.29,33.2,33.29,216000.0,26.2768,26.3322,26.261,26.3322,216000.0
2011-09-22 13:35:00,33.29,33.29,33.13,33.21,180400.0,26.3322,26.3322,26.2056,26.2689,180400.0
2011-09-22 13:40:00,33.21,33.29,33.15,33.17,197400.0,26.2689,26.3322,26.2214,26.2372,197400.0
2011-09-22 13:45:00,33.17,33.2,33.04,33.06,295600.0,26.2372,26.261,26.1344,26.1502,295600.0
2011-09-22 13:50:00,33.06,33.11,32.84,32.88,425500.0,26.1502,26.1898,25.9762,26.0079,425500.0
2011-09-22 13:55:00,32.88,32.91,32.6,32.61,330300.0,26.0079,26.0316,25.7864,25.7943,330300.0
2011-09-22 14:00:00,32.62,32.74,32.61,32.74,244200.0,25.8022,25.8971,25.7943,25.8971,244200.0
2011-09-22 14:05:00,32.74,32.86,32.69,32.76,158400.0,25.8971,25.992,25.8576,25.9129,158400.0
2011-09-22 14:10:00,32.75,32.87,32.72,32.85,177600.0,25.905,25.9999,25.8813,25.9841,177600.0
2011-09-22 14:15:00,32.84,32.86,32.64,32.67,173400.0,25.9762,25.992,25.818,25.8417,173400.0
2011-09-22 14:20:00,32.67,33.25,32.67,33.2,574200.0,25.8417,26.3005,25.8417,26.261,574200.0
2011-09-22 14:25:00,33.2,33.33,33.0,33.23,500600.0,26.261,26.3638,26.1028,26.2847,500600.0
2011-09-22 14:30:00,33.23,33.32,32.83,32.99,378800.0,26.2847,26.3559,25.9683,26.0949,378800.0
2011-09-22 14:35:00,32.96,33.04,32.77,32.83,216200.0,26.0711,26.1344,25.9208,25.9683,216200.0
2011-09-22 14:40:00,32.82,33.1,32.78,33.02,242500.0,25.9604,26.1819,25.9288,26.1186,242500.0
2011-09-22 14:45:00,33.02,33.09,32.94,32.95,175100.0,26.1186,26.174,26.0553,26.0632,175100.0
2011-09-22 14:50:00,32.96,33.0,32.84,32.9,133500.0,26.0711,26.1028,25.9762,26.0237,133500.0
2011-09-22 14:55:00,32.9,32.91,32.68,32.69,166200.0,26.0237,26.0316,25.8497,25.8576,166200.0
2011-09-22 15:00:00,32.68,32.71,32.52,32.53,281100.0,25.8497,25.8734,25.7231,25.731,281100.0
2011-09-22 15:05:00,32.53,32.62,32.42,32.62,390500.0,25.731,25.8022,25.644,25.8022,390500.0
2011-09-22 15:10:00,32.62,32.72,32.56,32.58,194100.0,25.8022,25.8813,25.7547,25.7706,194100.0
2011-09-22 15:15:00,32.58,32.66,32.52,32.55,261400.0,25.7706,25.8338,25.7231,25.7468,261400.0
2011-09-22 15:20:00,32.54,32.54,32.12,32.14,523100.0,25.7389,25.7389,25.4067,25.4225,523100.0
2011-09-22 15:25:00,32.13,32.27,32.09,32.12,643300.0,25.4146,25.5254,25.383,25.4067,643300.0
2011-09-22 15:30:00,32.11,32.39,32.07,32.35,460900.0,25.3988,25.6203,25.3672,25.5886,460900.0
2011-09-22 15:35:00,32.36,32.61,32.28,32.6,469500.0,25.5965,25.7943,25.5333,25.7864,469500.0
2011-09-22 15:40:00,32.61,32.77,32.53,32.58,564400.0,25.7943,25.9208,25.731,25.7706,564400.0
2011-09-22 15:45:00,32.58,32.92,32.55,32.85,788200.0,25.7706,26.0395,25.7468,25.9841,788200.0
2011-09-22 15:50:00,32.85,32.86,32.7,32.75,748400.0,25.9841,25.992,25.8655,25.905,748400.0
2011-09-22 15:55:00,32.76,32.99,32.71,32.74,1094900.0,25.9129,26.0949,25.8734,25.8971,1094900.0
2011-09-23 09:30:00,32.46,32.56,32.0,32.4,632000.0,25.6756,25.7547,25.3118,25.6282,632000.0
2011-09-23 09:35:00,32.45,32.63,32.3,32.4,518900.0,25.6677,25.8101,25.5491,25.6282,518900.0
2011-09-23 09:40:00,32.41,32.54,32.27,32.45,513000.0,25.6361,25.7389,25.5254,25.6677,513000.0
2011-09-23 09:45:00,32.45,32.56,32.41,32.44,477000.0,25.6677,25.7547,25.6361,25.6598,477000.0
2011-09-23 09:50:00,32.44,32.77,32.43,32.71,568400.0,25.6598,25.9208,25.6519,25.8734,568400.0
2011-09-23 09:55:00,32.7,32.75,32.45,32.56,372200.0,25.8655,25.905,25.6677,25.7547,372200.0
2011-09-23 10:00:00,32.57,32.64,32.42,32.43,344600.0,25.7626,25.818,25.644,25.6519,344600.0
2011-09-23 10:05:00,32.43,32.5,32.34,32.38,303100.0,25.6519,25.7073,25.5807,25.6124,303100.0
2011-09-23 10:10:00,32.38,32.43,32.11,32.22,326400.0,25.6124,25.6519,25.3988,25.4858,326400.0
2011-09-23 10:15:00,32.22,32.3,32.11,32.16,218300.0,25.4858,25.5491,25.3988,25.4383,218300.0
2011-09-23 10:20:00,32.16,32.22,32.05,32.14,168500.0,25.4383,25.4858,25.3513,25.4225,168500.0
2011-09-23 10:25:00,32.15,32.39,32.14,32.36,380600.0,25.4304,25.6203,25.4225,25.5965,380600.0
2011-09-23 10:30:00,32.37,32.48,32.32,32.34,189600.0,25.6045,25.6915,25.5649,25.5807,189600.0
2011-09-23 10:35:00,32.35,32.51,32.35,32.5,170800.0,25.5886,25.7152,25.5886,25.7073,170800.0
2011-09-23 10:40:00,32.5,32.5,32.29,32.32,252300.0,25.7073,25.7073,25.5412,25.5649,252300.0
2011-09-23 10:45:00,32.33,32.79,32.33,32.79,307000.0,25.5728,25.9367,25.5728,25.9367,307000.0
2011-09-23 10:50:00,32.79,32.86,32.57,32.6,213900.0,25.9367,25.992,25.7626,25.7864,213900.0
2011-09-23 10:55:00,32.6,32.66,32.44,32.5,142300.0,25.7864,25.8338,25.6598,25.7073,142300.0
2011-09-23 11:00:00,32.5,32.53,32.4,32.48,179700.0,25.7073,25.731,25.6282,25.6915,179700.0
2011-09-23 11:05:00,32.47,32.71,32.47,32.67,229200.0,25.6836,25.8734,25.6836,25.8417,229200.0
2011-09-23 11:10:00,32.67,32.71,32.48,32.48,258800.0,25.8417,25.8734,25.6915,25.6915,258800.0
2011-09-23 11:15:00,32.48,32.64,32.46,32.6,207500.0,25.6915,25.818,25.6756,25.7864,207500.0
2011-09-23 11:20:00,32.59,32.77,32.59,32.69,246900.0,25.7785,25.9208,25.7785,25.8576,246900.0
2011-09-23 11:25:00,32.7,32.72,32.58,32.65,215500.0,25.8655,25.8813,25.7706,25.8259,215500.0
2011-09-23 11:30:00,32.66,32.69,32.6,32.63,190400.0,25.8338,25.8576,25.7864,25.8101,190400.0
2011-09-23 11:35:00,32.64,32.64,32.36,32.38,171200.0,25.818,25.818,25.5965,25.6124,171200.0
2011-09-23 11:40:00,32.4,32.46,32.24,32.26,168800.0,25.6282,25.6756,25.5016,25.5174,168800.0
2011-09-23 11:45:00,32.26,32.34,32.24,32.26,195800.0,25.5174,25.5807,25.5016,25.5174,195800.0
2011-09-23 11:50:00,32.25,32.25,32.09,32.11,238800.0,25.5095,25.5095,25.383,25.3988,238800.0
2011-09-23 11:55:00,32.11,32.31,32.04,32.3,257200.0,25.3988,25.557,25.3434,25.5491,257200.0
2011-09-23 12:00:00,32.3,32.31,32.22,32.3,135700.0,25.5491,25.557,25.4858,25.5491,135700.0
2011-09-23 12:05:00,32.31,32.41,32.3,32.38,121800.0,25.557,25.6361,25.5491,25.6124,121800.0
2011-09-23 12:10:00,32.38,32.42,32.37,32.41,83300.0,25.6124,25.644,25.6045,25.6361,83300.0
2011-09-23 12:15:00,32.4,32.65,32.4,32.64,148800.0,25.6282,25.8259,25.6282,25.818,148800.0
2011-09-23 12:20:00,32.64,32.64,32.5,32.51,117800.0,25.818,25.818,25.7073,25.7152,117800.0
2011-09-23 12:25:00,32.5,32.52,32.34,32.36,174300.0,25.7073,25.7231,25.5807,25.5965,174300.0
2011-09-23 12:30:00,32.36,32.41,32.33,32.35,195600.0,25.5965,25.6361,25.5728,25.5886,195600.0
2011-09-23 12:35:00,32.35,32.36,32.18,32.23,173900.0,25.5886,25.5965,25.4542,25.4937,173900.0
2011-09-23 12:40:00,32.23,32.23,32.0,32.04,340800.0,25.4937,25.4937,25.3118,25.3434,340800.0
2011-09-23 12:45:00,32.03,32.37,32.03,32.12,361700.0,25.3355,25.6045,25.3355,25.4067,361700.0
2011-09-23 12:50:00,32.11,32.27,32.11,32.16,276500.0,25.3988,25.5254,25.3988,25.4383,276500.0
2011-09-23 12:55:00,32.17,32.18,32.0,32.02,254600.0,25.4463,25.4542,25.3118,25.3276,254600.0
2011-09-23 13:00:00,32.02,32.08,31.97,32.04,221300.0,25.3276,25.3751,25.2881,25.3434,221300.0
2011-09-23 13:05:00,32.04,32.05,31.85,31.87,240600.0,25.3434,25.3513,25.1931,25.209,240600.0
2011-09-23 13:10:00,31.88,32.06,31.87,31.99,237100.0,25.2169,25.3592,25.209,25.3039,237100.0
2011-09-23 13:15:00,32.0,32.03,31.93,31.95,127300.0,25.3118,25.3355,25.2564,25.2722,127300.0
2011-09-23 13:20:00,31.95,31.99,31.9,31.96,159400.0,25.2722,25.3039,25.2327,25.2801,159400.0
2011-09-23 13:25:00,31.95,32.01,31.89,31.9,147400.0,25.2722,25.3197,25.2248,25.2327,147400.0
2011-09-23 13:30:00,31.91,32.03,31.87,31.91,376200.0,25.2406,25.3355,25.209,25.2406,376200.0
2011-09-23 13:35:00,31.92,32.06,31.89,32.01,213300.0,25.2485,25.3592,25.2248,25.3197,213300.0
2011-09-23 13:40:00,32.0,32.2,31.94,32.2,165600.0,25.3118,25.47,25.2643,25.47,165600.0
2011-09-23 13:45:00,32.18,32.26,32.15,32.25,216100.0,25.4542,25.5174,25.4304,25.5095,216100.0
2011-09-23 13:50:00,32.25,32.33,32.2,32.2,228300.0,25.5095,25.5728,25.47,25.47,228300.0
2011-09-23 13:55:00,32.21,32.34,32.21,32.32,233200.0,25.4779,25.5807,25.4779,25.5649,233200.0
2011-09-23 14:00:00,32.33,32.48,32.3,32.44,338600.0,25.5728,25.6915,25.5491,25.6598,338600.0
2011-09-23 14:05:00,32.43,32.47,32.22,32.22,322000.0,25.6519,25.6836,25.4858,25.4858,322000.0
2011-09-23 14:10:00,32.22,32.23,32.05,32.05,210400.0,25.4858,25.4937,25.3513,25.3513,210400.0
2011-09-23 14:15:00,32.05,32.08,31.98,31.99,298100.0,25.3513,25.3751,25.296,25.3039,298100.0
2011-09-23 14:20:00,31.99,31.99,31.88,31.88,290700.0,25.3039,25.3039,25.2169,25.2169,290700.0
2011-09-23 14:25:00,31.88,31.96,31.85,31.96,214600.0,25.2169,25.2801,25.1931,25.2801,214600.0
2011-09-23 14:30:00,31.96,32.09,31.93,31.96,325300.0,25.2801,25.383,25.2564,25.2801,325300.0
2011-09-23 14:35:00,31.96,32.03,31.88,31.9,355000.0,25.2801,25.3355,25.2169,25.2327,355000.0
2011-09-23 14:40:00,31.91,31.93,31.78,31.79,247900.0,25.2406,25.2564,25.1378,25.1457,247900.0
2011-09-23 14:45:00,31.79,31.8,31.6,31.6,372000.0,25.1457,25.1536,24.9954,24.9954,372000.0
2011-09-23 14:50:00,31.6,31.75,31.55,31.72,256800.0,24.9954,25.114,24.9558,25.0903,256800.0
2011-09-23 14:55:00,31.72,31.77,31.62,31.65,277300.0,25.0903,25.1299,25.0112,25.0349,277300.0
2011-09-23 15:00:00,31.66,31.77,31.65,31.69,233600.0,25.0428,25.1299,25.0349,25.0666,233600.0
2011-09-23 15:05:00,31.7,31.75,31.6,31.66,264500.0,25.0745,25.114,24.9954,25.0428,264500.0
2011-09-23 15:10:00,31.67,31.88,31.66,31.85,241400.0,25.0508,25.2169,25.0428,25.1931,241400.0
2011-09-23 15:15:00,31.86,31.93,31.78,31.87,223200.0,25.201,25.2564,25.1378,25.209,223200.0
2011-09-23 15:20:00,31.87,31.95,31.74,31.8,264600.0,25.209,25.2722,25.1061,25.1536,264600.0
2011-09-23 15:25:00,31.79,31.91,31.76,31.9,174600.0,25.1457,25.2406,25.1219,25.2327,174600.0
2011-09-23 15:30:00,31.9,31.92,31.72,31.75,444600.0,25.2327,25.2485,25.0903,25.114,444600.0
2011-09-23 15:35:00,31.75,31.89,31.75,31.87,341200.0,25.114,25.2248,25.114,25.209,341200.0
2011-09-23 15:40:00,31.87,31.9,31.69,31.7,477400.0,25.209,25.2327,25.0666,25.0745,477400.0
2011-09-23 15:45:00,31.71,31.75,31.55,31.56,687500.0,25.0824,25.114,24.9558,24.9637,687500.0
2011-09-23 15:50:00,31.56,31.61,31.51,31.57,410600.0,24.9637,25.0033,24.9242,24.9717,410600.0
2011-09-23 15:55:00,31.58,31.68,31.51,31.65,862100.0,24.9796,25.0587,24.9242,25.0349,862100.0
2011-09-26 09:30:00,31.99,32.18,31.87,31.97,410800.0,25.3039,25.4542,25.209,25.2881,410800.0
2011-09-26 09:35:00,31.97,32.09,31.8,31.8,317500.0,25.2881,25.383,25.1536,25.1536,317500.0
2011-09-26 09:40:00,31.79,32.1,31.72,32.09,239700.0,25.1457,25.3909,25.0903,25.383,239700.0
2011-09-26 09:45:00,32.08,32.23,31.92,32.18,342300.0,25.3751,25.4937,25.2485,25.4542,342300.0
2011-09-26 09:50:00,32.15,32.17,31.95,32.08,359300.0,25.4304,25.4463,25.2722,25.3751,359300.0
2011-09-26 09:55:00,32.08,32.08,31.81,31.85,165200.0,25.3751,25.3751,25.1615,25.1931,165200.0
2011-09-26 10:00:00,31.86,31.95,31.65,31.76,347000.0,25.201,25.2722,25.0349,25.1219,347000.0
2011-09-26 10:05:00,31.78,31.83,31.58,31.65,310000.0,25.1378,25.1773,24.9796,25.0349,310000.0
2011-09-26 10:10:00,31.66,31.67,31.52,31.55,247500.0,25.0428,25.0508,24.9321,24.9558,247500.0
2011-09-26 10:15:00,31.55,31.55,31.26,31.31,401900.0,24.9558,24.9558,24.7264,24.766,401900.0
2011-09-26 10:20:00,31.32,31.41,31.26,31.33,312200.0,24.7739,24.8451,24.7264,24.7818,312200.0
2011-09-26 10:25:00,31.34,31.54,31.33,31.49,210200.0,24.7897,24.9479,24.7818,24.9084,210200.0
2011-09-26 10:30:00,31.49,31.57,31.38,31.48,342100.0,24.9084,24.9717,24.8214,24.9005,342100.0
2011-09-26 10:35:00,31.48,31.48,31.12,31.16,244400.0,24.9005,24.9005,24.6157,24.6473,244400.0
2011-09-26 10:40:00,31.17,31.34,31.08,31.24,232100.0,24.6553,24.7897,24.5841,24.7106,232100.0
2011-09-26 10:45:00,31.25,31.42,31.21,31.23,255500.0,24.7185,24.853,24.6869,24.7027,255500.0
2011-09-26 10:50:00,31.22,31.58,31.22,31.54,227300.0,24.6948,24.9796,24.6948,24.9479,227300.0
2011-09-26 10:55:00,31.53,31.58,31.4,31.45,243300.0,24.94,24.9796,24.8372,24.8767,243300.0
2011-09-26 11:00:00,31.45,31.56,31.38,31.51,292600.0,24.8767,24.9637,24.8214,24.9242,292600.0
2011-09-26 11:05:00,31.52,31.89,31.52,31.82,352000.0,24.9321,25.2248,24.9321,25.1694,352000.0
2011-09-26 11:10:00,31.83,31.85,31.65,31.73,224200.0,25.1773,25.1931,25.0349,25.0982,224200.0
2011-09-26 11:15:00,31.73,31.97,31.71,31.91,237900.0,25.0982,25.2881,25.0824,25.2406,237900.0
2011-09-26 11:20:00,31.91,31.91,31.76,31.86,235000.0,25.2406,25.2406,25.1219,25.201,235000.0
2011-09-26 11:25:00,31.85,32.02,31.84,32.01,273300.0,25.1931,25.3276,25.1852,25.3197,273300.0
2011-09-26 11:30:00,32.01,32.04,31.78,31.9,180100.0,25.3197,25.3434,25.1378,25.2327,180100.0
2011-09-26 11:35:00,31.91,32.16,31.81,32.14,176300.0,25.2406,25.4383,25.1615,25.4225,176300.0
2011-09-26 11:40:00,32.15,32.38,32.14,32.33,198000.0,25.4304,25.6124,25.4225,25.5728,198000.0
2011-09-26 11:45:00,32.33,32.37,32.21,32.21,138700.0,25.5728,25.6045,25.4779,25.4779,138700.0
2011-09-26 11:50:00,32.22,32.28,32.15,32.26,147400.0,25.4858,25.5333,25.4304,25.5174,147400.0
2011-09-26 11:55:00,32.27,32.37,32.23,32.35,104000.0,25.5254,25.6045,25.4937,25.5886,104000.0
2011-09-26 12:00:00,32.36,32.36,32.19,32.2,126300.0,25.5965,25.5965,25.4621,25.47,126300.0
2011-09-26 12:05:00,32.21,32.3,32.2,32.22,142700.0,25.4779,25.5491,25.47,25.4858,142700.0
2011-09-26 12:10:00,32.23,32.23,32.14,32.23,123500.0,25.4937,25.4937,25.4225,25.4937,123500.0
2011-09-26 12:15:00,32.22,32.25,32.13,32.25,193500.0,25.4858,25.5095,25.4146,25.5095,193500.0
2011-09-26 12:20:00,32.24,32.5,32.23,32.39,160500.0,25.5016,25.7073,25.4937,25.6203,160500.0
2011-09-26 12:25:00,32.39,32.6,32.36,32.55,171600.0,25.6203,25.7864,25.5965,25.7468,171600.0
2011-09-26 12:30:00,32.55,32.61,32.5,32.57,142400.0,25.7468,25.7943,25.7073,25.7626,142400.0
2011-09-26 12:35:00,32.56,32.67,32.56,32.64,176700.0,25.7547,25.8417,25.7547,25.818,176700.0
2011-09-26 12:40:00,32.65,32.68,32.48,32.48,197600.0,25.8259,25.8497,25.6915,25.6915,197600.0
2011-09-26 12:45:00,32.48,32.5,32.23,32.24,266700.0,25.6915,25.7073,25.4937,25.5016,266700.0
2011-09-26 12:50:00,32.24,32.37,32.23,32.35,172600.0,25.5016,25.6045,25.4937,25.5886,172600.0
2011-09-26 12:55:00,32.35,32.43,32.32,32.4,128900.0,25.5886,25.6519,25.5649,25.6282,128900.0
2011-09-26 13:00:00,32.41,32.41,32.23,32.27,207000.0,25.6361,25.6361,25.4937,25.5254,207000.0
2011-09-26 13:05:00,32.26,32.35,32.18,32.29,171100.0,25.5174,25.5886,25.4542,25.5412,171100.0
2011-09-26 13:10:00,32.27,32.34,32.18,32.24,190700.0,25.5254,25.5807,25.4542,25.5016,190700.0
2011-09-26 13:15:00,32.25,32.33,32.23,32.29,132900.0,25.5095,25.5728,25.4937,25.5412,132900.0
2011-09-26 13:20:00,32.31,32.44,32.28,32.4,264300.0,25.557,25.6598,25.5333,25.6282,264300.0
2011-09-26 13:25:00,32.39,32.41,32.26,32.29,121300.0,25.6203,25.6361,25.5174,25.5412,121300.0
2011-09-26 13:30:00,32.29,32.38,32.19,32.21,165000.0,25.5412,25.6124,25.4621,25.4779,165000.0
2011-09-26 13:35:00,32.21,32.25,32.1,32.21,152400.0,25.4779,25.5095,25.3909,25.4779,152400.0
2011-09-26 13:40:00,32.22,32.26,32.03,32.09,223200.0,25.4858,25.5174,25.3355,25.383,223200.0
2011-09-26 13:45:00,32.09,32.19,32.08,32.08,154000.0,25.383,25.4621,25.3751,25.3751,154000.0
2011-09-26 13:50:00,32.08,32.21,32.08,32.15,215500.0,25.3751,25.4779,25.3751,25.4304,215500.0
2011-09-26 13:55:00,32.15,32.21,32.13,32.15,156900.0,25.4304,25.4779,25.4146,25.4304,156900.0
2011-09-26 14:00:00,32.16,32.41,32.07,32.38,456700.0,25.4383,25.6361,25.3672,25.6124,456700.0
2011-09-26 14:05:00,32.37,32.61,32.37,32.5,242300.0,25.6045,25.7943,25.6045,25.7073,242300.0
2011-09-26 14:10:00,32.5,32.54,32.32,32.34,141400.0,25.7073,25.7389,25.5649,25.5807,141400.0
2011-09-26 14:15:00,32.34,32.4,32.21,32.34,275000.0,25.5807,25.6282,25.4779,25.5807,275000.0
2011-09-26 14:20:00,32.33,32.5,32.29,32.39,141800.0,25.5728,25.7073,25.5412,25.6203,141800.0
2011-09-26 14:25:00,32.41,32.53,32.38,32.45,160600.0,25.6361,25.731,25.6124,25.6677,160600.0
2011-09-26 14:30:00,32.44,32.63,32.36,32.63,189900.0,25.6598,25.8101,25.5965,25.8101,189900.0
2011-09-26 14:35:00,32.64,32.65,32.51,32.57,137000.0,25.818,25.8259,25.7152,25.7626,137000.0
2011-09-26 14:40:00,32.58,32.7,32.57,32.64,153200.0,25.7706,25.8655,25.7626,25.818,153200.0
2011-09-26 14:45:00,32.65,32.78,32.65,32.68,166400.0,25.8259,25.9288,25.8259,25.8497,166400.0
2011-09-26 14:50:00,32.67,32.75,32.64,32.66,180500.0,25.8417,25.905,25.818,25.8338,180500.0
2011-09-26 14:55:00,32.66,32.82,32.62,32.81,230300.0,25.8338,25.9604,25.8022,25.9525,230300.0
2011-09-26 15:00:00,32.82,33.01,32.81,32.95,572000.0,25.9604,26.1107,25.9525,26.0632,572000.0
2011-09-26 15:05:00,32.95,32.97,32.86,32.93,294700.0,26.0632,26.079,25.992,26.0474,294700.0
2011-09-26 15:10:00,32.93,33.14,32.9,33.14,391000.0,26.0474,26.2135,26.0237,26.2135,391000.0
2011-09-26 15:15:00,33.14,33.27,33.06,33.27,324700.0,26.2135,26.3163,26.1502,26.3163,324700.0
2011-09-26 15:20:00,33.27,33.28,33.11,33.18,350300.0,26.3163,26.3243,26.1898,26.2452,350300.0
2011-09-26 15:25:00,33.17,33.3,33.15,33.3,473000.0,26.2372,26.3401,26.2214,26.3401,473000.0
2011-09-26 15:30:00,33.3,33.31,33.14,33.27,311300.0,26.3401,26.348,26.2135,26.3163,311300.0
2011-09-26 15:35:00,33.27,33.52,33.24,33.5,310800.0,26.3163,26.5141,26.2926,26.4983,310800.0
2011-09-26 15:40:00,33.5,33.72,33.48,33.72,469200.0,26.4983,26.6723,26.4825,26.6723,469200.0
2011-09-26 15:45:00,33.72,33.74,33.65,33.7,376400.0,26.6723,26.6881,26.6169,26.6565,376400.0
2011-09-26 15:50:00,33.7,33.75,33.67,33.75,388100.0,26.6565,26.696,26.6327,26.696,388100.0
2011-09-26 15:55:00,33.74,33.83,33.74,33.75,836000.0,26.6881,26.7593,26.6881,26.696,836000.0
2011-09-27 09:30:00,35.33,35.9,34.95,35.62,1212200.0,27.9458,28.3967,27.6452,28.1752,1212200.0
2011-09-27 09:35:00,35.63,35.68,35.19,35.39,628600.0,28.1831,28.2226,27.8351,27.9933,628600.0
2011-09-27 09:40:00,35.39,35.41,34.75,34.82,612000.0,27.9933,28.0091,27.487,27.5424,612000.0
2011-09-27 09:45:00,34.81,35.13,34.62,35.13,488500.0,27.5345,27.7876,27.3842,27.7876,488500.0
2011-09-27 09:50:00,35.13,35.34,35.13,35.22,264500.0,27.7876,27.9537,27.7876,27.8588,264500.0
2011-09-27 09:55:00,35.22,35.27,35.02,35.04,309600.0,27.8588,27.8983,27.7006,27.7164,309600.0
2011-09-27 10:00:00,35.02,35.13,34.58,34.64,642600.0,27.7006,27.7876,27.3525,27.4,642600.0
2011-09-27 10:05:00,34.65,34.83,34.64,34.78,362200.0,27.4079,27.5503,27.4,27.5107,362200.0
2011-09-27 10:10:00,34.77,35.01,34.74,34.83,355900.0,27.5028,27.6927,27.4791,27.5503,355900.0
2011-09-27 10:15:00,34.82,34.95,34.71,34.86,287400.0,27.5424,27.6452,27.4554,27.574,287400.0
2011-09-27 10:20:00,34.86,34.96,34.68,34.86,254800.0,27.574,27.6531,27.4316,27.574,254800.0
2011-09-27 10:25:00,34.86,35.14,34.83,35.07,282500.0,27.574,27.7955,27.5503,27.7401,282500.0
2011-09-27 10:30:00,35.07,35.09,34.79,34.87,203000.0,27.7401,27.756,27.5187,27.5819,203000.0
2011-09-27 10:35:00,34.87,35.03,34.86,34.98,232900.0,27.5819,27.7085,27.574,27.6689,232900.0
2011-09-27 10:40:00,34.97,35.01,34.85,34.97,181100.0,27.661,27.6927,27.5661,27.661,181100.0
2011-09-27 10:45:00,34.96,35.17,34.91,35.14,223400.0,27.6531,27.8192,27.6136,27.7955,223400.0
2011-09-27 10:50:00,35.15,35.18,35.04,35.14,236400.0,27.8034,27.8271,27.7164,27.7955,236400.0
2011-09-27 10:55:00,35.14,35.36,35.12,35.31,184400.0,27.7955,27.9695,27.7797,27.93,184400.0
2011-09-27 11:00:00,35.32,35.34,35.12,35.31,197200.0,27.9379,27.9537,27.7797,27.93,197200.0
2011-09-27 11:05:00,35.3,35.33,35.2,35.25,250200.0,27.9221,27.9458,27.843,27.8825,250200.0
2011-09-27 11:10:00,35.25,35.46,35.25,35.44,306400.0,27.8825,28.0486,27.8825,28.0328,306400.0
2011-09-27 11:15:00,35.45,35.54,35.35,35.47,265500.0,28.0407,28.1119,27.9616,28.0565,265500.0
2011-09-27 11:20:00,35.44,35.5,35.28,35.34,358500.0,28.0328,28.0803,27.9062,27.9537,358500.0
2011-09-27 11:25:00,35.35,35.42,35.28,35.33,159700.0,27.9616,28.017,27.9062,27.9458,159700.0
2011-09-27 11:30:00,35.34,35.46,35.28,35.45,176700.0,27.9537,28.0486,27.9062,28.0407,176700.0
2011-09-27 11:35:00,35.44,35.54,35.41,35.42,196300.0,28.0328,28.1119,28.0091,28.017,196300.0
2011-09-27 11:40:00,35.41,35.59,35.34,35.36,243400.0,28.0091,28.1514,27.9537,27.9695,243400.0
2011-09-27 11:45:00,35.34,35.42,35.26,35.41,173600.0,27.9537,28.017,27.8904,28.0091,173600.0
2011-09-27 11:50:00,35.42,35.55,35.37,35.47,226100.0,28.017,28.1198,27.9774,28.0565,226100.0
2011-09-27 11:55:00,35.47,35.63,35.45,35.55,195000.0,28.0565,28.1831,28.0407,28.1198,195000.0
2011-09-27 12:00:00,35.54,35.6,35.42,35.59,155300.0,28.1119,28.1594,28.017,28.1514,155300.0
2011-09-27 12:05:00,35.59,35.75,35.59,35.71,325000.0,28.1514,28.278,28.1514,28.2464,325000.0
2011-09-27 12:10:00,35.7,35.74,35.66,35.69,115900.0,28.2385,28.2701,28.2068,28.2305,115900.0
2011-09-27 12:15:00,35.68,35.74,35.55,35.57,135800.0,28.2226,28.2701,28.1198,28.1356,135800.0
2011-09-27 12:20:00,35.56,35.57,35.48,35.5,169800.0,28.1277,28.1356,28.0644,28.0803,169800.0
2011-09-27 12:25:00,35.5,35.51,35.38,35.45,143900.0,28.0803,28.0882,27.9853,28.0407,143900.0
2011-09-27 12:30:00,35.46,35.55,35.45,35.5,407700.0,28.0486,28.1198,28.0407,28.0803,407700.0
2011-09-27 12:35:00,35.5,35.61,35.49,35.49,140200.0,28.0803,28.1673,28.0724,28.0724,140200.0
2011-09-27 12:40:00,35.49,35.52,35.36,35.47,215500.0,28.0724,28.0961,27.9695,28.0565,215500.0
2011-09-27 12:45:00,35.47,35.58,35.46,35.57,140800.0,28.0565,28.1435,28.0486,28.1356,140800.0
2011-09-27 12:50:00,35.58,35.6,35.49,35.55,76600.0,28.1435,28.1594,28.0724,28.1198,76600.0
2011-09-27 12:55:00,35.54,35.58,35.47,35.47,107300.0,28.1119,28.1435,28.0565,28.0565,107300.0
2011-09-27 13:00:00,35.47,35.57,35.46,35.56,201700.0,28.0565,28.1356,28.0486,28.1277,201700.0
2011-09-27 13:05:00,35.55,35.58,35.45,35.52,112900.0,28.1198,28.1435,28.0407,28.0961,112900.0
2011-09-27 13:10:00,35.52,35.55,35.47,35.49,172000.0,28.0961,28.1198,28.0565,28.0724,172000.0
2011-09-27 13:15:00,35.5,35.58,35.43,35.54,142200.0,28.0803,28.1435,28.0249,28.1119,142200.0
2011-09-27 13:20:00,35.54,35.55,35.45,35.52,73700.0,28.1119,28.1198,28.0407,28.0961,73700.0
2011-09-27 13:25:00,35.53,35.57,35.49,35.54,91400.0,28.104,28.1356,28.0724,28.1119,91400.0
2011-09-27 13:30:00,35.53,35.54,35.44,35.5,149000.0,28.104,28.1119,28.0328,28.0803,149000.0
2011-09-27 13:35:00,35.51,35.6,35.49,35.57,77900.0,28.0882,28.1594,28.0724,28.1356,77900.0
2011-09-27 13:40:00,35.56,35.62,35.54,35.58,123500.0,28.1277,28.1752,28.1119,28.1435,123500.0
2011-09-27 13:45:00,35.58,35.72,35.57,35.67,212100.0,28.1435,28.2543,28.1356,28.2147,212100.0
2011-09-27 13:50:00,35.69,35.78,35.68,35.72,146600.0,28.2305,28.3017,28.2226,28.2543,146600.0
2011-09-27 13:55:00,35.71,35.73,35.6,35.62,154100.0,28.2464,28.2622,28.1594,28.1752,154100.0
2011-09-27 14:00:00,35.61,35.62,35.51,35.56,175200.0,28.1673,28.1752,28.0882,28.1277,175200.0
2011-09-27 14:05:00,35.56,35.69,35.54,35.66,197900.0,28.1277,28.2305,28.1119,28.2068,197900.0
2011-09-27 14:10:00,35.64,35.75,35.64,35.69,125500.0,28.191,28.278,28.191,28.2305,125500.0
2011-09-27 14:15:00,35.7,35.74,35.57,35.57,125200.0,28.2385,28.2701,28.1356,28.1356,125200.0
2011-09-27 14:20:00,35.58,35.63,35.51,35.56,167300.0,28.1435,28.1831,28.0882,28.1277,167300.0
2011-09-27 14:25:00,35.55,35.59,35.44,35.44,229600.0,28.1198,28.1514,28.0328,28.0328,229600.0
2011-09-27 14:30:00,35.45,35.53,35.4,35.49,298000.0,28.0407,28.104,28.0012,28.0724,298000.0
2011-09-27 14:35:00,35.49,35.56,35.45,35.47,143000.0,28.0724,28.1277,28.0407,28.0565,143000.0
2011-09-27 14:40:00,35.47,35.51,35.33,35.33,220400.0,28.0565,28.0882,27.9458,27.9458,220400.0
2011-09-27 14:45:00,35.33,35.43,35.32,35.39,217700.0,27.9458,28.0249,27.9379,27.9933,217700.0
2011-09-27 14:50:00,35.39,35.47,35.39,35.45,176800.0,27.9933,28.0565,27.9933,28.0407,176800.0
2011-09-27 14:55:00,35.46,35.49,35.38,35.4,206200.0,28.0486,28.0724,27.9853,28.0012,206200.0
2011-09-27 15:00:00,35.4,35.41,35.2,35.21,319300.0,28.0012,28.0091,27.843,27.8509,319300.0
2011-09-27 15:05:00,35.21,35.22,34.95,35.22,436500.0,27.8509,27.8588,27.6452,27.8588,436500.0
2011-09-27 15:10:00,35.23,35.27,35.06,35.16,280100.0,27.8667,27.8983,27.7322,27.8113,280100.0
2011-09-27 15:15:00,35.17,35.26,35.1,35.23,204800.0,27.8192,27.8904,27.7639,27.8667,204800.0
2011-09-27 15:20:00,35.24,35.27,34.86,34.86,265800.0,27.8746,27.8983,27.574,27.574,265800.0
2011-09-27 15:25:00,34.85,34.85,34.6,34.75,343500.0,27.5661,27.5661,27.3684,27.487,343500.0
2011-09-27 15:30:00,34.76,34.85,34.62,34.75,268300.0,27.4949,27.5661,27.3842,27.487,268300.0
2011-09-27 15:35:00,34.75,34.83,34.61,34.62,337100.0,27.487,27.5503,27.3763,27.3842,337100.0
2011-09-27 15:40:00,34.62,34.64,34.43,34.48,461700.0,27.3842,27.4,27.2339,27.2734,461700.0
2011-09-27 15:45:00,34.47,34.53,34.26,34.3,524500.0,27.2655,27.313,27.0994,27.1311,524500.0
2011-09-27 15:50:00,34.3,34.38,34.18,34.21,766100.0,27.1311,27.1943,27.0361,27.0599,766100.0
2011-09-27 15:55:00,34.2,34.47,34.12,34.47,730000.0,27.052,27.2655,26.9887,27.2655,730000.0
2011-09-28 09:30:00,34.45,34.62,34.19,34.37,229500.0,27.2497,27.3842,27.0441,27.1864,229500.0
2011-09-28 09:35:00,34.4,34.5,34.13,34.32,284300.0,27.2102,27.2893,26.9966,27.1469,284300.0
2011-09-28 09:40:00,34.33,34.7,34.13,34.65,314800.0,27.1548,27.4475,26.9966,27.4079,314800.0
2011-09-28 09:45:00,34.65,34.91,34.61,34.9,499500.0,27.4079,27.6136,27.3763,27.6057,499500.0
2011-09-28 09:50:00,34.89,35.01,34.79,34.99,282700.0,27.5978,27.6927,27.5187,27.6769,282700.0
2011-09-28 09:55:00,34.99,34.99,34.69,34.71,126200.0,27.6769,27.6769,27.4396,27.4554,126200.0
2011-09-28 10:00:00,34.71,34.71,34.47,34.52,197300.0,27.4554,27.4554,27.2655,27.3051,197300.0
2011-09-28 10:05:00,34.52,34.62,34.36,34.43,428700.0,27.3051,27.3842,27.1785,27.2339,428700.0
2011-09-28 10:10:00,34.44,34.47,34.27,34.44,175300.0,27.2418,27.2655,27.1073,27.2418,175300.0
2011-09-28 10:15:00,34.43,34.5,34.01,34.04,276200.0,27.2339,27.2893,26.9017,26.9254,276200.0
2011-09-28 10:20:00,34.04,34.15,33.93,33.96,236100.0,26.9254,27.0124,26.8384,26.8621,236100.0
2011-09-28 10:25:00,33.96,34.17,33.92,34.12,166400.0,26.8621,27.0282,26.8305,26.9887,166400.0
2011-09-28 10:30:00,34.13,34.17,33.88,33.9,179200.0,26.9966,27.0282,26.7989,26.8147,179200.0
2011-09-28 10:35:00,33.9,34.02,33.88,33.94,211900.0,26.8147,26.9096,26.7989,26.8463,211900.0
2011-09-28 10:40:00,33.95,34.21,33.87,34.06,200500.0,26.8542,27.0599,26.7909,26.9412,200500.0
2011-09-28 10:45:00,34.04,34.32,34.04,34.31,220900.0,26.9254,27.1469,26.9254,27.139,220900.0
2011-09-28 10:50:00,34.32,34.36,34.25,34.34,165800.0,27.1469,27.1785,27.0915,27.1627,165800.0
2011-09-28 10:55:00,34.34,34.41,34.04,34.04,144100.0,27.1627,27.2181,26.9254,26.9254,144100.0
2011-09-28 11:00:00,34.04,34.17,33.88,33.9,211600.0,26.9254,27.0282,26.7989,26.8147,211600.0
2011-09-28 11:05:00,33.92,33.94,33.77,33.86,138100.0,26.8305,26.8463,26.7118,26.783,138100.0
2011-09-28 11:10:00,33.85,34.03,33.78,33.92,174500.0,26.7751,26.9175,26.7198,26.8305,174500.0
2011-09-28 11:15:00,33.92,34.04,33.86,34.02,122800.0,26.8305,26.9254,26.783,26.9096,122800.0
2011-09-28 11:20:00,34.03,34.07,33.95,34.06,185700.0,26.9175,26.9491,26.8542,26.9412,185700.0
2011-09-28 11:25:00,34.07,34.18,34.05,34.18,97400.0,26.9491,27.0361,26.9333,27.0361,97400.0
2011-09-28 11:30:00,34.18,34.2,34.01,34.03,111500.0,27.0361,27.052,26.9017,26.9175,111500.0
2011-09-28 11:35:00,34.03,34.34,34.0,34.31,154500.0,26.9175,27.1627,26.8938,27.139,154500.0
2011-09-28 11:40:00,34.31,34.34,34.22,34.34,114100.0,27.139,27.1627,27.0678,27.1627,114100.0
2011-09-28 11:45:00,34.32,34.36,34.27,34.34,169500.0,27.1469,27.1785,27.1073,27.1627,169500.0
2011-09-28 11:50:00,34.34,34.45,34.25,34.31,213900.0,27.1627,27.2497,27.0915,27.139,213900.0
2011-09-28 11:55:00,34.32,34.34,34.16,34.23,156100.0,27.1469,27.1627,27.0203,27.0757,156100.0
2011-09-28 12:00:00,34.24,34.25,33.95,33.95,123700.0,27.0836,27.0915,26.8542,26.8542,123700.0
2011-09-28 12:05:00,33.95,34.0,33.79,33.86,146500.0,26.8542,26.8938,26.7277,26.783,146500.0
2011-09-28 12:10:00,33.86,34.05,33.84,34.0,154600.0,26.783,26.9333,26.7672,26.8938,154600.0
2011-09-28 12:15:00,34.0,34.03,33.92,33.99,133700.0,26.8938,26.9175,26.8305,26.8859,133700.0
2011-09-28 12:20:00,33.99,34.17,33.99,34.11,124000.0,26.8859,27.0282,26.8859,26.9808,124000.0
2011-09-28 12:25:00,34.11,34.22,34.11,34.14,141200.0,26.9808,27.0678,26.9808,27.0045,141200.0
2011-09-28 12:30:00,34.13,34.14,33.99,34.0,96200.0,26.9966,27.0045,26.8859,26.8938,96200.0
2011-09-28 12:35:00,34.02,34.07,33.96,34.06,108500.0,26.9096,26.9491,26.8621,26.9412,108500.0
2011-09-28 12:40:00,34.05,34.07,33.96,33.97,53400.0,26.9333,26.9491,26.8621,26.87,53400.0
2011-09-28 12:45:00,33.97,34.05,33.96,33.99,93400.0,26.87,26.9333,26.8621,26.8859,93400.0
2011-09-28 12:50:00,33.99,34.03,33.95,33.97,93800.0,26.8859,26.9175,26.8542,26.87,93800.0
2011-09-28 12:55:00,33.96,34.06,33.96,34.02,139900.0,26.8621,26.9412,26.8621,26.9096,139900.0
2011-09-28 13:00:00,34.03,34.03,33.91,33.94,86400.0,26.9175,26.9175,26.8226,26.8463,86400.0
2011-09-28 13:05:00,33.95,34.03,33.93,33.97,140900.0,26.8542,26.9175,26.8384,26.87,140900.0
2011-09-28 13:10:00,33.97,33.99,33.75,33.77,152700.0,26.87,26.8859,26.696,26.7118,152700.0
2011-09-28 13:15:00,33.76,33.82,33.75,33.8,114900.0,26.7039,26.7514,26.696,26.7356,114900.0
2011-09-28 13:20:00,33.79,33.8,33.55,33.64,186400.0,26.7277,26.7356,26.5378,26.609,186400.0
2011-09-28 13:25:00,33.64,33.64,33.5,33.54,159900.0,26.609,26.609,26.4983,26.5299,159900.0
2011-09-28 13:30:00,33.54,33.55,33.31,33.35,257900.0,26.5299,26.5378,26.348,26.3796,257900.0
2011-09-28 13:35:00,33.36,33.55,33.36,33.43,269000.0,26.3875,26.5378,26.3875,26.4429,269000.0
2011-09-28 13:40:00,33.43,33.54,33.4,33.47,118300.0,26.4429,26.5299,26.4192,26.4745,118300.0
2011-09-28 13:45:00,33.47,33.51,33.33,33.36,119200.0,26.4745,26.5062,26.3638,26.3875,119200.0
2011-09-28 13:50:00,33.35,33.39,33.27,33.32,167300.0,26.3796,26.4113,26.3163,26.3559,167300.0
2011-09-28 13:55:00,33.32,33.33,33.16,33.19,219000.0,26.3559,26.3638,26.2293,26.2531,219000.0
2011-09-28 14:00:00,33.19,33.19,33.0,33.04,243900.0,26.2531,26.2531,26.1028,26.1344,243900.0
2011-09-28 14:05:00,33.04,33.16,32.97,33.14,252600.0,26.1344,26.2293,26.079,26.2135,252600.0
2011-09-28 14:10:00,33.13,33.13,32.98,33.06,176000.0,26.2056,26.2056,26.087,26.1502,176000.0
2011-09-28 14:15:00,33.06,33.13,33.02,33.09,153100.0,26.1502,26.2056,26.1186,26.174,153100.0
2011-09-28 14:20:00,33.09,33.09,33.0,33.08,136800.0,26.174,26.174,26.1028,26.1661,136800.0
2011-09-28 14:25:00,33.07,33.1,32.92,32.93,199100.0,26.1581,26.1819,26.0395,26.0474,199100.0
2011-09-28 14:30:00,32.92,33.09,32.88,33.09,128400.0,26.0395,26.174,26.0079,26.174,128400.0
2011-09-28 14:35:00,33.09,33.19,33.08,33.18,116500.0,26.174,26.2531,26.1661,26.2452,116500.0
2011-09-28 14:40:00,33.18,33.26,33.13,33.22,107800.0,26.2452,26.3084,26.2056,26.2768,107800.0
2011-09-28 14:45:00,33.22,33.28,33.05,33.08,121600.0,26.2768,26.3243,26.1423,26.1661,121600.0
2011-09-28 14:50:00,33.08,33.13,33.0,33.05,134800.0,26.1661,26.2056,26.1028,26.1423,134800.0
2011-09-28 14:55:00,33.04,33.16,33.01,33.12,75500.0,26.1344,26.2293,26.1107,26.1977,75500.0
2011-09-28 15:00:00,33.11,33.25,33.06,33.2,125300.0,26.1898,26.3005,26.1502,26.261,125300.0
2011-09-28 15:05:00,33.2,33.31,33.2,33.25,186400.0,26.261,26.348,26.261,26.3005,186400.0
2011-09-28 15:10:00,33.25,33.41,33.24,33.32,165400.0,26.3005,26.4271,26.2926,26.3559,165400.0
2011-09-28 15:15:00,33.32,33.34,33.01,33.03,199800.0,26.3559,26.3717,26.1107,26.1265,199800.0
2011-09-28 15:20:00,33.02,33.03,32.9,32.99,217100.0,26.1186,26.1265,26.0237,26.0949,217100.0
2011-09-28 15:25:00,33.0,33.04,32.86,32.93,162300.0,26.1028,26.1344,25.992,26.0474,162300.0
2011-09-28 15:30:00,32.92,32.93,32.81,32.81,214700.0,26.0395,26.0474,25.9525,25.9525,214700.0
2011-09-28 15:35:00,32.81,32.81,32.58,32.65,304900.0,25.9525,25.9525,25.7706,25.8259,304900.0
2011-09-28 15:40:00,32.63,32.78,32.61,32.72,288400.0,25.8101,25.9288,25.7943,25.8813,288400.0
2011-09-28 15:45:00,32.71,32.74,32.4,32.48,577000.0,25.8734,25.8971,25.6282,25.6915,577000.0
2011-09-28 15:50:00,32.47,32.55,32.38,32.45,542800.0,25.6836,25.7468,25.6124,25.6677,542800.0
2011-09-28 15:55:00,32.44,32.52,32.43,32.49,677100.0,25.6598,25.7231,25.6519,25.6994,677100.0
2011-09-29 09:30:00,33.48,33.8,33.36,33.43,427000.0,26.4825,26.7356,26.3875,26.4429,427000.0
2011-09-29 09:35:00,33.43,33.73,33.25,33.31,295300.0,26.4429,26.6802,26.3005,26.348,295300.0
2011-09-29 09:40:00,33.28,33.46,33.03,33.3,266000.0,26.3243,26.4666,26.1265,26.3401,266000.0
2011-09-29 09:45:00,33.3,33.42,32.91,33.22,362400.0,26.3401,26.435,26.0316,26.2768,362400.0
2011-09-29 09:50:00,33.22,33.25,32.92,32.93,209000.0,26.2768,26.3005,26.0395,26.0474,209000.0
2011-09-29 09:55:00,32.94,33.01,32.68,32.82,171700.0,26.0553,26.1107,25.8497,25.9604,171700.0
2011-09-29 10:00:00,32.85,32.9,32.59,32.64,232900.0,25.9841,26.0237,25.7785,25.818,232900.0
2011-09-29 10:05:00,32.64,32.91,32.61,32.61,276700.0,25.818,26.0316,25.7943,25.7943,276700.0
2011-09-29 10:10:00,32.62,32.76,32.52,32.73,227200.0,25.8022,25.9129,25.7231,25.8892,227200.0
2011-09-29 10:15:00,32.73,32.8,32.48,32.57,215500.0,25.8892,25.9446,25.6915,25.7626,215500.0
2011-09-29 10:20:00,32.57,32.57,32.26,32.33,293700.0,25.7626,25.7626,25.5174,25.5728,293700.0
2011-09-29 10:25:00,32.32,32.36,32.01,32.14,307100.0,25.5649,25.5965,25.3197,25.4225,307100.0
2011-09-29 10:30:00,32.14,32.42,32.07,32.41,214900.0,25.4225,25.644,25.3672,25.6361,214900.0
2011-09-29 10:35:00,32.42,32.47,32.08,32.09,195500.0,25.644,25.6836,25.3751,25.383,195500.0
2011-09-29 10:40:00,32.09,32.15,31.95,31.97,138000.0,25.383,25.4304,25.2722,25.2881,138000.0
2011-09-29 10:45:00,31.96,31.97,31.64,31.8,263800.0,25.2801,25.2881,25.027,25.1536,263800.0
2011-09-29 10:50:00,31.8,31.98,31.78,31.9,166500.0,25.1536,25.296,25.1378,25.2327,166500.0
2011-09-29 10:55:00,31.9,32.13,31.83,32.05,137200.0,25.2327,25.4146,25.1773,25.3513,137200.0
2011-09-29 11:00:00,32.04,32.19,31.97,32.1,156600.0,25.3434,25.4621,25.2881,25.3909,156600.0
2011-09-29 11:05:00,32.11,32.23,32.0,32.23,156000.0,25.3988,25.4937,25.3118,25.4937,156000.0
2011-09-29 11:10:00,32.23,32.36,32.11,32.29,171100.0,25.4937,25.5965,25.3988,25.5412,171100.0
2011-09-29 11:15:00,32.31,32.37,32.19,32.23,216700.0,25.557,25.6045,25.4621,25.4937,216700.0
2011-09-29 11:20:00,32.23,32.32,32.1,32.24,115500.0,25.4937,25.5649,25.3909,25.5016,115500.0
2011-09-29 11:25:00,32.22,32.69,32.22,32.63,185300.0,25.4858,25.8576,25.4858,25.8101,185300.0
2011-09-29 11:30:00,32.63,32.65,32.45,32.56,94400.0,25.8101,25.8259,25.6677,25.7547,94400.0
2011-09-29 11:35:00,32.56,32.68,32.43,32.5,122500.0,25.7547,25.8497,25.6519,25.7073,122500.0
2011-09-29 11:40:00,32.51,32.66,32.42,32.66,104900.0,25.7152,25.8338,25.644,25.8338,104900.0
2011-09-29 11:45:00,32.67,32.83,32.59,32.79,127200.0,25.8417,25.9683,25.7785,25.9367,127200.0
2011-09-29 11:50:00,32.79,32.83,32.63,32.65,87300.0,25.9367,25.9683,25.8101,25.8259,87300.0
2011-09-29 11:55:00,32.66,32.74,32.54,32.67,150800.0,25.8338,25.8971,25.7389,25.8417,150800.0
2011-09-29 12:00:00,32.66,32.94,32.66,32.89,165400.0,25.8338,26.0553,25.8338,26.0158,165400.0
2011-09-29 12:05:00,32.87,32.87,32.64,32.65,100600.0,25.9999,25.9999,25.818,25.8259,100600.0
2011-09-29 12:10:00,32.64,32.7,32.48,32.48,108400.0,25.818,25.8655,25.6915,25.6915,108400.0
2011-09-29 12:15:00,32.49,32.55,32.42,32.48,60300.0,25.6994,25.7468,25.644,25.6915,60300.0
2011-09-29 12:20:00,32.47,32.63,32.39,32.63,100900.0,25.6836,25.8101,25.6203,25.8101,100900.0
2011-09-29 12:25:00,32.63,32.7,32.55,32.59,97000.0,25.8101,25.8655,25.7468,25.7785,97000.0
2011-09-29 12:30:00,32.58,32.58,32.23,32.25,118900.0,25.7706,25.7706,25.4937,25.5095,118900.0
2011-09-29 12:35:00,32.24,32.29,32.08,32.16,149700.0,25.5016,25.5412,25.3751,25.4383,149700.0
2011-09-29 12:40:00,32.16,32.22,32.01,32.02,87100.0,25.4383,25.4858,25.3197,25.3276,87100.0
2011-09-29 12:45:00,32.02,32.31,32.0,32.31,169000.0,25.3276,25.557,25.3118,25.557,169000.0
2011-09-29 12:50:00,32.29,32.51,32.27,32.46,129300.0,25.5412,25.7152,25.5254,25.6756,129300.0
2011-09-29 12:55:00,32.46,32.46,32.27,32.27,94600.0,25.6756,25.6756,25.5254,25.5254,94600.0
2011-09-29 13:00:00,32.27,32.38,32.26,32.38,105000.0,25.5254,25.6124,25.5174,25.6124,105000.0
2011-09-29 13:05:00,32.39,32.49,32.34,32.42,143300.0,25.6203,25.6994,25.5807,25.644,143300.0
2011-09-29 13:10:00,32.44,32.63,32.44,32.58,142700.0,25.6598,25.8101,25.6598,25.7706,142700.0
2011-09-29 13:15:00,32.58,32.69,32.54,32.58,98300.0,25.7706,25.8576,25.7389,25.7706,98300.0
2011-09-29 13:20:00,32.57,32.58,32.39,32.39,127200.0,25.7626,25.7706,25.6203,25.6203,127200.0
2011-09-29 13:25:00,32.38,32.4,32.17,32.17,144400.0,25.6124,25.6282,25.4463,25.4463,144400.0
2011-09-29 13:30:00,32.18,32.24,32.02,32.03,205000.0,25.4542,25.5016,25.3276,25.3355,205000.0
2011-09-29 13:35:00,32.03,32.11,31.86,31.87,176300.0,25.3355,25.3988,25.201,25.209,176300.0
2011-09-29 13:40:00,31.86,31.93,31.75,31.79,187600.0,25.201,25.2564,25.114,25.1457,187600.0
2011-09-29 13:45:00,31.78,32.07,31.76,32.0,165000.0,25.1378,25.3672,25.1219,25.3118,165000.0
2011-09-29 13:50:00,32.01,32.14,31.98,32.07,75500.0,25.3197,25.4225,25.296,25.3672,75500.0
2011-09-29 13:55:00,32.08,32.19,31.99,32.03,104500.0,25.3751,25.4621,25.3039,25.3355,104500.0
2011-09-29 14:00:00,32.04,32.08,31.74,31.74,176600.0,25.3434,25.3751,25.1061,25.1061,176600.0
2011-09-29 14:05:00,31.74,31.78,31.64,31.73,200200.0,25.1061,25.1378,25.027,25.0982,200200.0
2011-09-29 14:10:00,31.73,31.73,31.55,31.58,255700.0,25.0982,25.0982,24.9558,24.9796,255700.0
2011-09-29 14:15:00,31.58,31.73,31.55,31.72,149900.0,24.9796,25.0982,24.9558,25.0903,149900.0
2011-09-29 14:20:00,31.72,31.75,31.62,31.74,125600.0,25.0903,25.114,25.0112,25.1061,125600.0
2011-09-29 14:25:00,31.74,31.91,31.7,31.8,175700.0,25.1061,25.2406,25.0745,25.1536,175700.0
2011-09-29 14:30:00,31.81,31.81,31.64,31.72,82600.0,25.1615,25.1615,25.027,25.0903,82600.0
2011-09-29 14:35:00,31.72,32.0,31.72,31.96,161000.0,25.0903,25.3118,25.0903,25.2801,161000.0
2011-09-29 14:40:00,31.96,31.99,31.75,31.75,169500.0,25.2801,25.3039,25.114,25.114,169500.0
2011-09-29 14:45:00,31.74,31.8,31.61,31.7,164800.0,25.1061,25.1536,25.0033,25.0745,164800.0
2011-09-29 14:50:00,31.69,31.76,31.56,31.71,190000.0,25.0666,25.1219,24.9637,25.0824,190000.0
2011-09-29 14:55:00,31.71,31.9,31.71,31.89,216900.0,25.0824,25.2327,25.0824,25.2248,216900.0
2011-09-29 15:00:00,31.89,31.94,31.55,31.55,149100.0,25.2248,25.2643,24.9558,24.9558,149100.0
2011-09-29 15:05:00,31.56,31.73,31.56,31.65,231200.0,24.9637,25.0982,24.9637,25.0349,231200.0
2011-09-29 15:10:00,31.65,31.74,31.6,31.61,133200.0,25.0349,25.1061,24.9954,25.0033,133200.0
2011-09-29 15:15:00,31.61,31.78,31.56,31.58,274400.0,25.0033,25.1378,24.9637,24.9796,274400.0
2011-09-29 15:20:00,31.58,31.79,31.55,31.73,127200.0,24.9796,25.1457,24.9558,25.0982,127200.0
2011-09-29 15:25:00,31.73,31.9,31.73,31.82,246300.0,25.0982,25.2327,25.0982,25.1694,246300.0
2011-09-29 15:30:00,31.83,32.0,31.75,31.85,337800.0,25.1773,25.3118,25.114,25.1931,337800.0
2011-09-29 15:35:00,31.86,32.09,31.86,32.04,495800.0,25.201,25.383,25.201,25.3434,495800.0
2011-09-29 15:40:00,32.06,32.09,31.9,31.96,301600.0,25.3592,25.383,25.2327,25.2801,301600.0
2011-09-29 15:45:00,31.96,32.17,31.96,31.99,357000.0,25.2801,25.4463,25.2801,25.3039,357000.0
2011-09-29 15:50:00,31.98,32.16,31.95,31.99,440200.0,25.296,25.4383,25.2722,25.3039,440200.0
2011-09-29 15:55:00,32.0,32.25,31.99,32.24,500000.0,25.3118,25.5095,25.3039,25.5016,500000.0
2011-09-30 09:30:00,31.24,31.3,30.67,30.77,435900.0,24.7106,24.7581,24.2598,24.3389,435900.0
2011-09-30 09:35:00,30.77,30.81,30.55,30.62,318100.0,24.3389,24.3705,24.1648,24.2202,318100.0
2011-09-30 09:40:00,30.62,31.03,30.6,30.93,432000.0,24.2202,24.5445,24.2044,24.4654,432000.0
2011-09-30 09:45:00,30.93,31.06,30.6,30.78,452800.0,24.4654,24.5683,24.2044,24.3468,452800.0
2011-09-30 09:50:00,30.78,30.9,30.6,30.84,494800.0,24.3468,24.4417,24.2044,24.3942,494800.0
2011-09-30 09:55:00,30.84,31.0,30.66,30.81,274800.0,24.3942,24.5208,24.2519,24.3705,274800.0
2011-09-30 10:00:00,30.81,31.28,30.68,31.06,390700.0,24.3705,24.7423,24.2677,24.5683,390700.0
2011-09-30 10:05:00,31.06,31.32,31.02,31.15,253400.0,24.5683,24.7739,24.5366,24.6394,253400.0
2011-09-30 10:10:00,31.15,31.26,30.97,31.05,188600.0,24.6394,24.7264,24.4971,24.5603,188600.0
2011-09-30 10:15:00,31.04,31.36,31.04,31.34,250100.0,24.5524,24.8055,24.5524,24.7897,250100.0
2011-09-30 10:20:00,31.34,31.4,31.22,31.23,236600.0,24.7897,24.8372,24.6948,24.7027,236600.0
2011-09-30 10:25:00,31.22,31.25,30.93,30.95,380400.0,24.6948,24.7185,24.4654,24.4812,380400.0
2011-09-30 10:30:00,30.95,30.98,30.81,30.95,223000.0,24.4812,24.505,24.3705,24.4812,223000.0
2011-09-30 10:35:00,30.96,31.12,30.84,30.95,151800.0,24.4892,24.6157,24.3942,24.4812,151800.0
2011-09-30 10:40:00,30.96,31.08,30.92,30.99,164000.0,24.4892,24.5841,24.4575,24.5129,164000.0
2011-09-30 10:45:00,30.98,30.98,30.81,30.85,187300.0,24.505,24.505,24.3705,24.4021,187300.0
2011-09-30 10:50:00,30.86,31.07,30.83,30.89,275300.0,24.4101,24.5762,24.3863,24.4338,275300.0
2011-09-30 10:55:00,30.88,31.0,30.65,30.66,373700.0,24.4259,24.5208,24.2439,24.2519,373700.0
2011-09-30 11:00:00,30.65,30.78,30.63,30.75,239400.0,24.2439,24.3468,24.2281,24.323,239400.0
2011-09-30 11:05:00,30.74,31.06,30.71,31.06,350400.0,24.3151,24.5683,24.2914,24.5683,350400.0
2011-09-30 11:10:00,31.05,31.07,30.91,31.04,208400.0,24.5603,24.5762,24.4496,24.5524,208400.0
2011-09-30 11:15:00,31.05,31.19,31.04,31.18,287100.0,24.5603,24.6711,24.5524,24.6632,287100.0
2011-09-30 11:20:00,31.18,31.4,31.18,31.21,318800.0,24.6632,24.8372,24.6632,24.6869,318800.0
2011-09-30 11:25:00,31.21,31.23,31.06,31.16,259600.0,24.6869,24.7027,24.5683,24.6473,259600.0
2011-09-30 11:30:00,31.16,31.22,31.12,31.21,195900.0,24.6473,24.6948,24.6157,24.6869,195900.0
2011-09-30 11:35:00,31.22,31.35,31.15,31.15,200900.0,24.6948,24.7976,24.6394,24.6394,200900.0
2011-09-30 11:40:00,31.16,31.45,31.1,31.37,194600.0,24.6473,24.8767,24.5999,24.8135,194600.0
2011-09-30 11:45:00,31.36,31.38,31.25,31.3,166300.0,24.8055,24.8214,24.7185,24.7581,166300.0
2011-09-30 11:50:00,31.31,31.36,31.13,31.18,108900.0,24.766,24.8055,24.6236,24.6632,108900.0
2011-09-30 11:55:00,31.17,31.22,31.13,31.19,127700.0,24.6553,24.6948,24.6236,24.6711,127700.0
2011-09-30 12:00:00,31.2,31.3,31.19,31.28,89100.0,24.679,24.7581,24.6711,24.7423,89100.0
2011-09-30 12:05:00,31.28,31.32,31.13,31.15,92500.0,24.7423,24.7739,24.6236,24.6394,92500.0
2011-09-30 12:10:00,31.15,31.16,31.01,31.03,198100.0,24.6394,24.6473,24.5287,24.5445,198100.0
2011-09-30 12:15:00,31.04,31.04,30.92,31.0,143600.0,24.5524,24.5524,24.4575,24.5208,143600.0
2011-09-30 12:20:00,31.0,31.07,30.98,31.01,82400.0,24.5208,24.5762,24.505,24.5287,82400.0
2011-09-30 12:25:00,31.01,31.05,30.96,31.0,68300.0,24.5287,24.5603,24.4892,24.5208,68300.0
2011-09-30 12:30:00,31.0,31.02,30.9,30.91,87900.0,24.5208,24.5366,24.4417,24.4496,87900.0
2011-09-30 12:35:00,30.91,30.99,30.81,30.9,100900.0,24.4496,24.5129,24.3705,24.4417,100900.0
2011-09-30 12:40:00,30.9,30.95,30.83,30.95,73900.0,24.4417,24.4812,24.3863,24.4812,73900.0
2011-09-30 12:45:00,30.95,30.97,30.84,30.86,203100.0,24.4812,24.4971,24.3942,24.4101,203100.0
2011-09-30 12:50:00,30.86,30.92,30.84,30.84,96100.0,24.4101,24.4575,24.3942,24.3942,96100.0
2011-09-30 12:55:00,30.84,30.84,30.7,30.73,121900.0,24.3942,24.3942,24.2835,24.3072,121900.0
2011-09-30 13:00:00,30.73,30.75,30.66,30.75,166300.0,24.3072,24.323,24.2519,24.323,166300.0
2011-09-30 13:05:00,30.75,30.88,30.73,30.82,86200.0,24.323,24.4259,24.3072,24.3784,86200.0
2011-09-30 13:10:00,30.82,30.94,30.79,30.94,70500.0,24.3784,24.4733,24.3547,24.4733,70500.0
2011-09-30 13:15:00,30.93,30.94,30.83,30.92,88600.0,24.4654,24.4733,24.3863,24.4575,88600.0
2011-09-30 13:20:00,30.91,30.92,30.76,30.76,53600.0,24.4496,24.4575,24.331,24.331,53600.0
2011-09-30 13:25:00,30.77,30.84,30.75,30.75,212500.0,24.3389,24.3942,24.323,24.323,212500.0
2011-09-30 13:30:00,30.75,30.83,30.74,30.8,156300.0,24.323,24.3863,24.3151,24.3626,156300.0
2011-09-30 13:35:00,30.8,30.81,30.76,30.77,68000.0,24.3626,24.3705,24.331,24.3389,68000.0
2011-09-30 13:40:00,30.76,30.78,30.66,30.74,117700.0,24.331,24.3468,24.2519,24.3151,117700.0
2011-09-30 13:45:00,30.74,30.82,30.73,30.75,94600.0,24.3151,24.3784,24.3072,24.323,94600.0
2011-09-30 13:50:00,30.74,30.8,30.72,30.74,115100.0,24.3151,24.3626,24.2993,24.3151,115100.0
2011-09-30 13:55:00,30.75,30.84,30.73,30.79,102100.0,24.323,24.3942,24.3072,24.3547,102100.0
2011-09-30 14:00:00,30.78,30.89,30.76,30.85,132100.0,24.3468,24.4338,24.331,24.4021,132100.0
2011-09-30 14:05:00,30.85,30.88,30.7,30.74,142400.0,24.4021,24.4259,24.2835,24.3151,142400.0
2011-09-30 14:10:00,30.73,30.78,30.65,30.67,211400.0,24.3072,24.3468,24.2439,24.2598,211400.0
2011-09-30 14:15:00,30.68,30.71,30.62,30.65,181500.0,24.2677,24.2914,24.2202,24.2439,181500.0
2011-09-30 14:20:00,30.65,30.66,30.57,30.58,199000.0,24.2439,24.2519,24.1807,24.1886,199000.0
2011-09-30 14:25:00,30.58,30.61,30.5,30.6,330500.0,24.1886,24.2123,24.1253,24.2044,330500.0
2011-09-30 14:30:00,30.59,30.69,30.57,30.65,162300.0,24.1965,24.2756,24.1807,24.2439,162300.0
2011-09-30 14:35:00,30.64,30.68,30.58,30.66,170000.0,24.236,24.2677,24.1886,24.2519,170000.0
2011-09-30 14:40:00,30.66,30.79,30.66,30.75,222100.0,24.2519,24.3547,24.2519,24.323,222100.0
2011-09-30 14:45:00,30.74,30.74,30.59,30.66,160700.0,24.3151,24.3151,24.1965,24.2519,160700.0
2011-09-30 14:50:00,30.67,30.71,30.58,30.68,281100.0,24.2598,24.2914,24.1886,24.2677,281100.0
2011-09-30 14:55:00,30.69,30.82,30.67,30.75,192100.0,24.2756,24.3784,24.2598,24.323,192100.0
2011-09-30 15:00:00,30.75,30.75,30.64,30.7,200400.0,24.323,24.323,24.236,24.2835,200400.0
2011-09-30 15:05:00,30.71,30.9,30.65,30.82,212900.0,24.2914,24.4417,24.2439,24.3784,212900.0
2011-09-30 15:10:00,30.82,30.85,30.73,30.76,138500.0,24.3784,24.4021,24.3072,24.331,138500.0
2011-09-30 15:15:00,30.76,30.82,30.7,30.77,208300.0,24.331,24.3784,24.2835,24.3389,208300.0
2011-09-30 15:20:00,30.8,30.83,30.76,30.76,178600.0,24.3626,24.3863,24.331,24.331,178600.0
2011-09-30 15:25:00,30.76,30.82,30.68,30.68,287800.0,24.331,24.3784,24.2677,24.2677,287800.0
2011-09-30 15:30:00,30.67,30.74,30.54,30.59,313300.0,24.2598,24.3151,24.1569,24.1965,313300.0
2011-09-30 15:35:00,30.59,30.63,30.49,30.53,395000.0,24.1965,24.2281,24.1174,24.149,395000.0
2011-09-30 15:40:00,30.53,30.88,30.52,30.87,442300.0,24.149,24.4259,24.1411,24.418,442300.0
2011-09-30 15:45:00,30.87,30.87,30.61,30.61,421700.0,24.418,24.418,24.2123,24.2123,421700.0
2011-09-30 15:50:00,30.61,30.66,30.49,30.61,671600.0,24.2123,24.2519,24.1174,24.2123,671600.0
2011-09-30 15:55:00,30.6,30.64,30.48,30.5,1076700.0,24.2044,24.236,24.1095,24.1253,1076700.0
2011-10-03 09:30:00,30.06,30.13,29.91,29.98,387500.0,23.7773,23.8326,23.6586,23.714,387500.0
2011-10-03 09:35:00,29.96,29.99,29.72,29.76,339600.0,23.6982,23.7219,23.5083,23.54,339600.0
2011-10-03 09:40:00,29.82,30.09,29.76,29.92,486600.0,23.5874,23.801,23.54,23.6665,486600.0
2011-10-03 09:45:00,29.93,30.05,29.75,29.78,321200.0,23.6744,23.7693,23.532,23.5558,321200.0
2011-10-03 09:50:00,29.78,29.98,29.77,29.84,213300.0,23.5558,23.714,23.5479,23.6032,213300.0
2011-10-03 09:55:00,29.83,29.94,29.8,29.89,179600.0,23.5953,23.6823,23.5716,23.6428,179600.0
2011-10-03 10:00:00,29.88,30.24,29.82,29.94,433000.0,23.6349,23.9196,23.5874,23.6823,433000.0
2011-10-03 10:05:00,29.93,30.24,29.89,30.23,498600.0,23.6744,23.9196,23.6428,23.9117,498600.0
2011-10-03 10:10:00,30.23,30.25,30.06,30.13,474600.0,23.9117,23.9275,23.7773,23.8326,474600.0
2011-10-03 10:15:00,30.13,30.13,29.87,29.88,241300.0,23.8326,23.8326,23.627,23.6349,241300.0
2011-10-03 10:20:00,29.88,29.99,29.8,29.93,242700.0,23.6349,23.7219,23.5716,23.6744,242700.0
2011-10-03 10:25:00,29.93,30.11,29.84,30.02,226300.0,23.6744,23.8168,23.6032,23.7456,226300.0
2011-10-03 10:30:00,30.03,30.11,29.95,29.95,196800.0,23.7535,23.8168,23.6902,23.6902,196800.0
2011-10-03 10:35:00,29.96,30.01,29.9,29.97,157700.0,23.6982,23.7377,23.6507,23.7061,157700.0
2011-10-03 10:40:00,29.97,30.0,29.8,29.98,148900.0,23.7061,23.7298,23.5716,23.714,148900.0
2011-10-03 10:45:00,29.97,30.0,29.86,29.86,140500.0,23.7061,23.7298,23.6191,23.6191,140500.0
2011-10-03 10:50:00,29.88,29.92,29.7,29.85,207900.0,23.6349,23.6665,23.4925,23.6111,207900.0
2011-10-03 10:55:00,29.85,29.97,29.77,29.88,113700.0,23.6111,23.7061,23.5479,23.6349,113700.0
2011-10-03 11:00:00,29.89,29.89,29.6,29.65,242700.0,23.6428,23.6428,23.4134,23.4529,242700.0
2011-10-03 11:05:00,29.65,29.87,29.6,29.87,225500.0,23.4529,23.627,23.4134,23.627,225500.0
2011-10-03 11:10:00,29.87,29.94,29.75,29.78,158000.0,23.627,23.6823,23.532,23.5558,158000.0
2011-10-03 11:15:00,29.78,29.99,29.77,29.99,179900.0,23.5558,23.7219,23.5479,23.7219,179900.0
2011-10-03 11:20:00,29.98,30.06,29.94,30.02,234200.0,23.714,23.7773,23.6823,23.7456,234200.0
2011-10-03 11:25:00,30.03,30.14,29.94,30.06,289800.0,23.7535,23.8405,23.6823,23.7773,289800.0
2011-10-03 11:30:00,30.05,30.17,30.01,30.04,197700.0,23.7693,23.8643,23.7377,23.7614,197700.0
2011-10-03 11:35:00,30.05,30.06,29.83,29.99,246500.0,23.7693,23.7773,23.5953,23.7219,246500.0
2011-10-03 11:40:00,29.98,30.0,29.87,29.95,234300.0,23.714,23.7298,23.627,23.6902,234300.0
2011-10-03 11:45:00,29.96,30.1,29.93,30.03,149900.0,23.6982,23.8089,23.6744,23.7535,149900.0
2011-10-03 11:50:00,30.05,30.23,30.03,30.23,391100.0,23.7693,23.9117,23.7535,23.9117,391100.0
2011-10-03 11:55:00,30.23,30.31,30.18,30.26,245500.0,23.9117,23.975,23.8722,23.9355,245500.0
2011-10-03 12:00:00,30.25,30.31,30.07,30.09,241400.0,23.9275,23.975,23.7852,23.801,241400.0
2011-10-03 12:05:00,30.08,30.22,30.06,30.08,178700.0,23.7931,23.9038,23.7773,23.7931,178700.0
2011-10-03 12:10:00,30.09,30.14,29.83,29.84,233100.0,23.801,23.8405,23.5953,23.6032,233100.0
2011-10-03 12:15:00,29.83,29.9,29.78,29.87,163600.0,23.5953,23.6507,23.5558,23.627,163600.0
2011-10-03 12:20:00,29.88,29.88,29.72,29.88,173400.0,23.6349,23.6349,23.5083,23.6349,173400.0
2011-10-03 12:25:00,29.88,29.91,29.73,29.74,119900.0,23.6349,23.6586,23.5162,23.5241,119900.0
2011-10-03 12:30:00,29.74,29.78,29.62,29.64,157800.0,23.5241,23.5558,23.4292,23.445,157800.0
2011-10-03 12:35:00,29.65,29.74,29.57,29.68,175300.0,23.4529,23.5241,23.3897,23.4767,175300.0
2011-10-03 12:40:00,29.69,29.77,29.64,29.69,106000.0,23.4846,23.5479,23.445,23.4846,106000.0
2011-10-03 12:45:00,29.7,29.73,29.58,29.6,118000.0,23.4925,23.5162,23.3976,23.4134,118000.0
2011-10-03 12:50:00,29.6,29.61,29.41,29.48,247700.0,23.4134,23.4213,23.2631,23.3185,247700.0
2011-10-03 12:55:00,29.48,29.49,29.33,29.35,138100.0,23.3185,23.3264,23.1998,23.2157,138100.0
2011-10-03 13:00:00,29.34,29.36,29.19,29.2,270400.0,23.2077,23.2236,23.0891,23.097,270400.0
2011-10-03 13:05:00,29.22,29.23,29.05,29.1,319800.0,23.1128,23.1207,22.9784,23.0179,319800.0
2011-10-03 13:10:00,29.09,29.24,29.04,29.06,204500.0,23.01,23.1286,22.9704,22.9863,204500.0
2011-10-03 13:15:00,29.05,29.05,28.8,28.94,312500.0,22.9784,22.9784,22.7806,22.8913,312500.0
2011-10-03 13:20:00,28.94,29.08,28.9,28.96,264600.0,22.8913,23.0021,22.8597,22.9072,264600.0
2011-10-03 13:25:00,28.97,28.99,28.86,28.98,180800.0,22.9151,22.9309,22.8281,22.923,180800.0
2011-10-03 13:30:00,28.99,29.07,28.85,28.85,187600.0,22.9309,22.9942,22.8202,22.8202,187600.0
2011-10-03 13:35:00,28.85,28.9,28.64,28.7,268700.0,22.8202,22.8597,22.654,22.7015,268700.0
2011-10-03 13:40:00,28.69,28.95,28.69,28.93,275800.0,22.6936,22.8993,22.6936,22.8834,275800.0
2011-10-03 13:45:00,28.94,28.99,28.8,28.82,178800.0,22.8913,22.9309,22.7806,22.7964,178800.0
2011-10-03 13:50:00,28.84,28.93,28.69,28.74,224100.0,22.8122,22.8834,22.6936,22.7331,224100.0
2011-10-03 13:55:00,28.73,28.93,28.73,28.9,246800.0,22.7252,22.8834,22.7252,22.8597,246800.0
2011-10-03 14:00:00,28.9,28.99,28.81,28.98,229000.0,22.8597,22.9309,22.7885,22.923,229000.0
2011-10-03 14:05:00,28.98,29.19,28.97,29.16,268800.0,22.923,23.0891,22.9151,23.0654,268800.0
2011-10-03 14:10:00,29.16,29.27,29.06,29.14,325100.0,23.0654,23.1524,22.9863,23.0495,325100.0
2011-10-03 14:15:00,29.14,29.27,29.11,29.14,228800.0,23.0495,23.1524,23.0258,23.0495,228800.0
2011-10-03 14:20:00,29.15,29.26,29.04,29.1,183200.0,23.0575,23.1445,22.9704,23.0179,183200.0
2011-10-03 14:25:00,29.08,29.16,28.97,29.01,240400.0,23.0021,23.0654,22.9151,22.9467,240400.0
2011-10-03 14:30:00,29.01,29.13,28.89,29.08,222900.0,22.9467,23.0416,22.8518,23.0021,222900.0
2011-10-03 14:35:00,29.09,29.12,29.04,29.06,215000.0,23.01,23.0337,22.9704,22.9863,215000.0
2011-10-03 14:40:00,29.06,29.16,29.04,29.08,246400.0,22.9863,23.0654,22.9704,23.0021,246400.0
2011-10-03 14:45:00,29.08,29.08,28.82,28.85,409600.0,23.0021,23.0021,22.7964,22.8202,409600.0
2011-10-03 14:50:00,28.84,29.01,28.84,28.95,283200.0,22.8122,22.9467,22.8122,22.8993,283200.0
2011-10-03 14:55:00,28.95,29.1,28.95,29.09,280500.0,22.8993,23.0179,22.8993,23.01,280500.0
2011-10-03 15:00:00,29.09,29.25,29.0,29.19,178900.0,23.01,23.1366,22.9388,23.0891,178900.0
2011-10-03 15:05:00,29.19,29.35,29.15,29.18,282700.0,23.0891,23.2157,23.0575,23.0812,282700.0
2011-10-03 15:10:00,29.18,29.29,29.15,29.18,345900.0,23.0812,23.1682,23.0575,23.0812,345900.0
2011-10-03 15:15:00,29.17,29.23,29.1,29.18,225000.0,23.0733,23.1207,23.0179,23.0812,225000.0
2011-10-03 15:20:00,29.18,29.23,29.03,29.03,290400.0,23.0812,23.1207,22.9625,22.9625,290400.0
2011-10-03 15:25:00,29.02,29.1,28.99,29.01,345800.0,22.9546,23.0179,22.9309,22.9467,345800.0
2011-10-03 15:30:00,29.01,29.15,28.97,29.13,338200.0,22.9467,23.0575,22.9151,23.0416,338200.0
2011-10-03 15:35:00,29.13,29.21,29.04,29.08,346000.0,23.0416,23.1049,22.9704,23.0021,346000.0
2011-10-03 15:40:00,29.08,29.12,28.91,29.0,449100.0,23.0021,23.0337,22.8676,22.9388,449100.0
2011-10-03 15:45:00,29.0,29.21,28.93,29.18,524500.0,22.9388,23.1049,22.8834,23.0812,524500.0
2011-10-03 15:50:00,29.18,29.18,28.84,28.84,511700.0,23.0812,23.0812,22.8122,22.8122,511700.0
2011-10-03 15:55:00,28.84,28.92,28.65,28.67,1054300.0,22.8122,22.8755,22.662,22.6778,1054300.0
2011-10-04 09:30:00,27.99,28.21,27.83,28.17,506500.0,22.1399,22.3139,22.0133,22.2823,506500.0
2011-10-04 09:35:00,28.18,28.3,28.0,28.04,327500.0,22.2902,22.3851,22.1478,22.1795,327500.0
2011-10-04 09:40:00,28.04,28.21,27.86,28.04,312500.0,22.1795,22.3139,22.0371,22.1795,312500.0
2011-10-04 09:45:00,28.04,28.08,27.8,27.85,305700.0,22.1795,22.2111,21.9896,22.0292,305700.0
2011-10-04 09:50:00,27.86,27.9,27.46,27.53,429400.0,22.0371,22.0687,21.7207,21.776,429400.0
2011-10-04 09:55:00,27.51,27.69,27.21,27.64,725600.0,21.7602,21.9026,21.5229,21.8631,725600.0
2011-10-04 10:00:00,27.64,27.8,27.39,27.39,674400.0,21.8631,21.9896,21.6653,21.6653,674400.0
2011-10-04 10:05:00,27.38,27.54,27.26,27.47,542300.0,21.6574,21.784,21.5625,21.7286,542300.0
2011-10-04 10:10:00,27.46,27.76,27.45,27.53,502100.0,21.7207,21.958,21.7128,21.776,502100.0
2011-10-04 10:15:00,27.55,27.89,27.53,27.71,459900.0,21.7919,22.0608,21.776,21.9184,459900.0
2011-10-04 10:20:00,27.7,27.82,27.5,27.5,289100.0,21.9105,22.0054,21.7523,21.7523,289100.0
2011-10-04 10:25:00,27.5,27.59,27.35,27.53,236600.0,21.7523,21.8235,21.6337,21.776,236600.0
2011-10-04 10:30:00,27.54,27.8,27.44,27.58,231800.0,21.784,21.9896,21.7049,21.8156,231800.0
2011-10-04 10:35:00,27.58,27.8,27.43,27.79,535600.0,21.8156,21.9896,21.6969,21.9817,535600.0
2011-10-04 10:40:00,27.8,28.2,27.74,28.07,495100.0,21.9896,22.306,21.9422,22.2032,495100.0
2011-10-04 10:45:00,28.08,28.53,28.0,28.52,433300.0,22.2111,22.567,22.1478,22.5591,433300.0
2011-10-04 10:50:00,28.51,28.6,28.17,28.36,583800.0,22.5512,22.6224,22.2823,22.4326,583800.0
2011-10-04 10:55:00,28.36,28.71,28.36,28.69,572800.0,22.4326,22.7094,22.4326,22.6936,572800.0
2011-10-04 11:00:00,28.7,28.71,28.34,28.55,381800.0,22.7015,22.7094,22.4167,22.5829,381800.0
2011-10-04 11:05:00,28.57,29.04,28.51,29.03,519800.0,22.5987,22.9704,22.5512,22.9625,519800.0
2011-10-04 11:10:00,29.03,29.24,28.94,29.04,514200.0,22.9625,23.1286,22.8913,22.9704,514200.0
2011-10-04 11:15:00,29.04,29.11,28.78,28.79,348300.0,22.9704,23.0258,22.7648,22.7727,348300.0
2011-10-04 11:20:00,28.78,28.99,28.7,28.74,314300.0,22.7648,22.9309,22.7015,22.7331,314300.0
2011-10-04 11:25:00,28.74,28.85,28.7,28.84,424100.0,22.7331,22.8202,22.7015,22.8122,424100.0
2011-10-04 11:30:00,28.84,28.92,28.75,28.89,311500.0,22.8122,22.8755,22.7411,22.8518,311500.0
2011-10-04 11:35:00,28.89,28.91,28.64,28.75,254100.0,22.8518,22.8676,22.654,22.7411,254100.0
2011-10-04 11:40:00,28.74,28.98,28.71,28.97,203400.0,22.7331,22.923,22.7094,22.9151,203400.0
2011-10-04 11:45:00,28.98,29.19,28.86,29.13,249200.0,22.923,23.0891,22.8281,23.0416,249200.0
2011-10-04 11:50:00,29.13,29.3,29.12,29.18,218800.0,23.0416,23.1761,23.0337,23.0812,218800.0
2011-10-04 11:55:00,29.18,29.3,29.06,29.28,264700.0,23.0812,23.1761,22.9863,23.1603,264700.0
2011-10-04 12:00:00,29.27,29.47,29.25,29.45,205000.0,23.1524,23.3106,23.1366,23.2948,205000.0
2011-10-04 12:05:00,29.45,29.49,29.33,29.43,228200.0,23.2948,23.3264,23.1998,23.2789,228200.0
2011-10-04 12:10:00,29.42,29.42,29.21,29.3,261700.0,23.271,23.271,23.1049,23.1761,261700.0
2011-10-04 12:15:00,29.3,29.39,29.24,29.37,328300.0,23.1761,23.2473,23.1286,23.2315,328300.0
2011-10-04 12:20:00,29.36,29.54,29.35,29.47,204400.0,23.2236,23.3659,23.2157,23.3106,204400.0
2011-10-04 12:25:00,29.47,29.48,29.15,29.15,194800.0,23.3106,23.3185,23.0575,23.0575,194800.0
2011-10-04 12:30:00,29.15,29.22,29.02,29.08,167700.0,23.0575,23.1128,22.9546,23.0021,167700.0
2011-10-04 12:35:00,29.08,29.3,29.07,29.23,163200.0,23.0021,23.1761,22.9942,23.1207,163200.0
2011-10-04 12:40:00,29.23,29.42,29.22,29.4,102900.0,23.1207,23.271,23.1128,23.2552,102900.0
2011-10-04 12:45:00,29.4,29.53,29.4,29.42,152800.0,23.2552,23.358,23.2552,23.271,152800.0
2011-10-04 12:50:00,29.41,29.74,29.38,29.71,276800.0,23.2631,23.5241,23.2394,23.5004,276800.0
2011-10-04 12:55:00,29.71,29.71,29.43,29.47,261600.0,23.5004,23.5004,23.2789,23.3106,261600.0
2011-10-04 13:00:00,29.47,29.51,29.28,29.39,172300.0,23.3106,23.3422,23.1603,23.2473,172300.0
2011-10-04 13:05:00,29.38,29.46,29.25,29.41,193700.0,23.2394,23.3027,23.1366,23.2631,193700.0
2011-10-04 13:10:00,29.39,29.4,29.06,29.08,199000.0,23.2473,23.2552,22.9863,23.0021,199000.0
2011-10-04 13:15:00,29.08,29.26,29.08,29.12,166400.0,23.0021,23.1445,23.0021,23.0337,166400.0
2011-10-04 13:20:00,29.13,29.13,29.0,29.1,202400.0,23.0416,23.0416,22.9388,23.0179,202400.0
2011-10-04 13:25:00,29.1,29.1,28.91,29.01,225300.0,23.0179,23.0179,22.8676,22.9467,225300.0
2011-10-04 13:30:00,29.0,29.17,28.99,29.1,122100.0,22.9388,23.0733,22.9309,23.0179,122100.0
2011-10-04 13:35:00,29.09,29.15,28.94,28.98,338300.0,23.01,23.0575,22.8913,22.923,338300.0
2011-10-04 13:40:00,28.99,28.99,28.82,28.87,134700.0,22.9309,22.9309,22.7964,22.836,134700.0
2011-10-04 13:45:00,28.87,29.06,28.86,29.01,223600.0,22.836,22.9863,22.8281,22.9467,223600.0
2011-10-04 13:50:00,29.02,29.12,29.0,29.12,218200.0,22.9546,23.0337,22.9388,23.0337,218200.0
2011-10-04 13:55:00,29.12,29.14,29.0,29.03,255200.0,23.0337,23.0495,22.9388,22.9625,255200.0
2011-10-04 14:00:00,29.03,29.19,29.03,29.07,216600.0,22.9625,23.0891,22.9625,22.9942,216600.0
2011-10-04 14:05:00,29.06,29.12,28.9,28.9,225400.0,22.9863,23.0337,22.8597,22.8597,225400.0
2011-10-04 14:10:00,28.9,28.94,28.8,28.84,255200.0,22.8597,22.8913,22.7806,22.8122,255200.0
2011-10-04 14:15:00,28.83,28.92,28.77,28.77,231400.0,22.8043,22.8755,22.7569,22.7569,231400.0
2011-10-04 14:20:00,28.78,28.8,28.65,28.79,295600.0,22.7648,22.7806,22.662,22.7727,295600.0
2011-10-04 14:25:00,28.8,28.97,28.76,28.91,379200.0,22.7806,22.9151,22.749,22.8676,379200.0
2011-10-04 14:30:00,28.91,29.0,28.82,28.97,163000.0,22.8676,22.9388,22.7964,22.9151,163000.0
2011-10-04 14:35:00,28.97,29.09,28.88,28.89,184100.0,22.9151,23.01,22.8439,22.8518,184100.0
2011-10-04 14:40:00,28.88,28.92,28.61,28.72,242800.0,22.8439,22.8755,22.6303,22.7173,242800.0
2011-10-04 14:45:00,28.72,28.77,28.58,28.71,256000.0,22.7173,22.7569,22.6066,22.7094,256000.0
2011-10-04 14:50:00,28.72,28.72,28.43,28.45,284700.0,22.7173,22.7173,22.4879,22.5038,284700.0
2011-10-04 14:55:00,28.45,28.6,28.41,28.47,228700.0,22.5038,22.6224,22.4721,22.5196,228700.0
2011-10-04 15:00:00,28.46,28.67,28.45,28.55,297000.0,22.5117,22.6778,22.5038,22.5829,297000.0
2011-10-04 15:05:00,28.55,28.63,28.37,28.39,347200.0,22.5829,22.6461,22.4405,22.4563,347200.0
2011-10-04 15:10:00,28.39,28.53,28.34,28.45,249000.0,22.4563,22.567,22.4167,22.5038,249000.0
2011-10-04 15:15:00,28.45,28.58,28.35,28.53,249800.0,22.5038,22.6066,22.4247,22.567,249800.0
2011-10-04 15:20:00,28.52,28.7,28.46,28.64,266300.0,22.5591,22.7015,22.5117,22.654,266300.0
2011-10-04 15:25:00,28.65,29.13,28.65,28.96,490900.0,22.662,23.0416,22.662,22.9072,490900.0
2011-10-04 15:30:00,28.96,29.39,28.96,29.34,506100.0,22.9072,23.2473,22.9072,23.2077,506100.0
2011-10-04 15:35:00,29.35,29.65,29.18,29.55,526300.0,23.2157,23.4529,23.0812,23.3739,526300.0
2011-10-04 15:40:00,29.55,30.08,29.44,30.02,725200.0,23.3739,23.7931,23.2868,23.7456,725200.0
2011-10-04 15:45:00,30.03,30.13,29.72,30.05,631600.0,23.7535,23.8326,23.5083,23.7693,631600.0
2011-10-04 15:50:00,30.05,30.18,29.95,30.14,576400.0,23.7693,23.8722,23.6902,23.8405,576400.0
2011-10-04 15:55:00,30.15,30.53,30.09,30.48,982100.0,23.8484,24.149,23.801,24.1095,982100.0
2011-10-05 09:30:00,31.06,31.11,30.52,30.57,521400.0,24.5683,24.6078,24.1411,24.1807,521400.0
2011-10-05 09:35:00,30.56,30.57,30.0,30.3,451400.0,24.1728,24.1807,23.7298,23.9671,451400.0
2011-10-05 09:40:00,30.29,30.53,30.11,30.36,266000.0,23.9592,24.149,23.8168,24.0146,266000.0
2011-10-05 09:45:00,30.37,30.47,30.06,30.45,389700.0,24.0225,24.1016,23.7773,24.0857,389700.0
2011-10-05 09:50:00,30.44,30.63,30.18,30.42,239500.0,24.0778,24.2281,23.8722,24.062,239500.0
2011-10-05 09:55:00,30.43,30.54,30.24,30.34,174800.0,24.0699,24.1569,23.9196,23.9987,174800.0
2011-10-05 10:00:00,30.34,30.98,30.29,30.93,439400.0,23.9987,24.505,23.9592,24.4654,439400.0
2011-10-05 10:05:00,30.93,31.1,30.85,30.88,319800.0,24.4654,24.5999,24.4021,24.4259,319800.0
2011-10-05 10:10:00,30.88,30.97,30.56,30.72,258400.0,24.4259,24.4971,24.1728,24.2993,258400.0
2011-10-05 10:15:00,30.73,30.85,30.52,30.6,128400.0,24.3072,24.4021,24.1411,24.2044,128400.0
2011-10-05 10:20:00,30.6,30.83,30.58,30.76,161800.0,24.2044,24.3863,24.1886,24.331,161800.0
2011-10-05 10:25:00,30.75,30.82,30.56,30.64,203800.0,24.323,24.3784,24.1728,24.236,203800.0
2011-10-05 10:30:00,30.64,30.95,30.62,30.95,223800.0,24.236,24.4812,24.2202,24.4812,223800.0
2011-10-05 10:35:00,30.95,31.21,30.95,31.02,259300.0,24.4812,24.6869,24.4812,24.5366,259300.0
2011-10-05 10:40:00,31.03,31.27,30.97,31.07,325900.0,24.5445,24.7344,24.4971,24.5762,325900.0
2011-10-05 10:45:00,31.05,31.15,30.85,31.09,262900.0,24.5603,24.6394,24.4021,24.592,262900.0
2011-10-05 10:50:00,31.09,31.28,30.94,31.24,262700.0,24.592,24.7423,24.4733,24.7106,262700.0
2011-10-05 10:55:00,31.23,31.33,31.18,31.26,214100.0,24.7027,24.7818,24.6632,24.7264,214100.0
2011-10-05 11:00:00,31.26,31.33,31.14,31.19,213900.0,24.7264,24.7818,24.6315,24.6711,213900.0
2011-10-05 11:05:00,31.19,31.23,30.96,30.99,199900.0,24.6711,24.7027,24.4892,24.5129,199900.0
2011-10-05 11:10:00,30.99,31.12,30.96,30.96,125500.0,24.5129,24.6157,24.4892,24.4892,125500.0
2011-10-05 11:15:00,30.95,30.98,30.83,30.96,141100.0,24.4812,24.505,24.3863,24.4892,141100.0
2011-10-05 11:20:00,30.96,31.06,30.95,31.04,149600.0,24.4892,24.5683,24.4812,24.5524,149600.0
2011-10-05 11:25:00,31.05,31.17,30.99,31.01,181700.0,24.5603,24.6553,24.5129,24.5287,181700.0
2011-10-05 11:30:00,31.02,31.11,30.98,31.0,227900.0,24.5366,24.6078,24.505,24.5208,227900.0
2011-10-05 11:35:00,31.0,31.15,30.99,31.07,167200.0,24.5208,24.6394,24.5129,24.5762,167200.0
2011-10-05 11:40:00,31.08,31.11,30.96,31.01,135300.0,24.5841,24.6078,24.4892,24.5287,135300.0
2011-10-05 11:45:00,31.0,31.07,30.92,31.02,243200.0,24.5208,24.5762,24.4575,24.5366,243200.0
2011-10-05 11:50:00,31.02,31.17,30.99,31.16,177600.0,24.5366,24.6553,24.5129,24.6473,177600.0
2011-10-05 11:55:00,31.13,31.23,31.13,31.19,129700.0,24.6236,24.7027,24.6236,24.6711,129700.0
2011-10-05 12:00:00,31.2,31.26,31.04,31.05,152200.0,24.679,24.7264,24.5524,24.5603,152200.0
2011-10-05 12:05:00,31.04,31.12,30.95,30.97,136300.0,24.5524,24.6157,24.4812,24.4971,136300.0
2011-10-05 12:10:00,30.97,31.03,30.9,31.02,100200.0,24.4971,24.5445,24.4417,24.5366,100200.0
2011-10-05 12:15:00,31.03,31.07,30.8,30.83,248300.0,24.5445,24.5762,24.3626,24.3863,248300.0
2011-10-05 12:20:00,30.82,30.92,30.75,30.91,139600.0,24.3784,24.4575,24.323,24.4496,139600.0
2011-10-05 12:25:00,30.91,30.93,30.76,30.76,118400.0,24.4496,24.4654,24.331,24.331,118400.0
2011-10-05 12:30:00,30.75,30.75,30.65,30.73,272000.0,24.323,24.323,24.2439,24.3072,272000.0
2011-10-05 12:35:00,30.72,30.75,30.55,30.57,207500.0,24.2993,24.323,24.1648,24.1807,207500.0
2011-10-05 12:40:00,30.56,30.75,30.53,30.57,222200.0,24.1728,24.323,24.149,24.1807,222200.0
2011-10-05 12:45:00,30.56,30.65,30.48,30.6,255800.0,24.1728,24.2439,24.1095,24.2044,255800.0
2011-10-05 12:50:00,30.61,30.68,30.58,30.62,159700.0,24.2123,24.2677,24.1886,24.2202,159700.0
2011-10-05 12:55:00,30.63,30.71,30.55,30.67,189100.0,24.2281,24.2914,24.1648,24.2598,189100.0
2011-10-05 13:00:00,30.67,30.95,30.67,30.9,229600.0,24.2598,24.4812,24.2598,24.4417,229600.0
2011-10-05 13:05:00,30.91,31.05,30.85,31.02,219600.0,24.4496,24.5603,24.4021,24.5366,219600.0
2011-10-05 13:10:00,31.03,31.07,30.86,30.9,293200.0,24.5445,24.5762,24.4101,24.4417,293200.0
2011-10-05 13:15:00,30.91,31.1,30.89,31.01,157700.0,24.4496,24.5999,24.4338,24.5287,157700.0
2011-10-05 13:20:00,31.0,31.1,30.95,31.0,135300.0,24.5208,24.5999,24.4812,24.5208,135300.0
2011-10-05 13:25:00,31.01,31.13,30.98,31.12,100700.0,24.5287,24.6236,24.505,24.6157,100700.0
2011-10-05 13:30:00,31.12,31.41,31.07,31.39,274600.0,24.6157,24.8451,24.5762,24.8293,274600.0
2011-10-05 13:35:00,31.39,31.43,31.11,31.18,261700.0,24.8293,24.8609,24.6078,24.6632,261700.0
2011-10-05 13:40:00,31.18,31.31,31.11,31.28,154100.0,24.6632,24.766,24.6078,24.7423,154100.0
2011-10-05 13:45:00,31.28,31.5,31.28,31.48,179100.0,24.7423,24.9163,24.7423,24.9005,179100.0
2011-10-05 13:50:00,31.48,31.64,31.46,31.59,195200.0,24.9005,25.027,24.8846,24.9875,195200.0
2011-10-05 13:55:00,31.57,31.67,31.5,31.6,125200.0,24.9717,25.0508,24.9163,24.9954,125200.0
2011-10-05 14:00:00,31.6,31.68,31.47,31.48,139700.0,24.9954,25.0587,24.8926,24.9005,139700.0
2011-10-05 14:05:00,31.47,31.52,31.4,31.45,240600.0,24.8926,24.9321,24.8372,24.8767,240600.0
2011-10-05 14:10:00,31.45,31.51,31.39,31.48,205900.0,24.8767,24.9242,24.8293,24.9005,205900.0
2011-10-05 14:15:00,31.5,31.57,31.46,31.5,191900.0,24.9163,24.9717,24.8846,24.9163,191900.0
2011-10-05 14:20:00,31.5,31.5,31.38,31.45,192100.0,24.9163,24.9163,24.8214,24.8767,192100.0
2011-10-05 14:25:00,31.46,31.58,31.46,31.56,163100.0,24.8846,24.9796,24.8846,24.9637,163100.0
2011-10-05 14:30:00,31.57,31.58,31.38,31.41,245600.0,24.9717,24.9796,24.8214,24.8451,245600.0
2011-10-05 14:35:00,31.42,31.48,31.22,31.29,197600.0,24.853,24.9005,24.6948,24.7502,197600.0
2011-10-05 14:40:00,31.28,31.38,31.27,31.37,205900.0,24.7423,24.8214,24.7344,24.8135,205900.0
2011-10-05 14:45:00,31.37,31.53,31.33,31.48,216500.0,24.8135,24.94,24.7818,24.9005,216500.0
2011-10-05 14:50:00,31.47,31.63,31.47,31.61,243300.0,24.8926,25.0191,24.8926,25.0033,243300.0
2011-10-05 14:55:00,31.62,31.68,31.59,31.62,267600.0,25.0112,25.0587,24.9875,25.0112,267600.0
2011-10-05 15:00:00,31.63,31.66,31.5,31.57,294800.0,25.0191,25.0428,24.9163,24.9717,294800.0
2011-10-05 15:05:00,31.57,31.66,31.52,31.6,227100.0,24.9717,25.0428,24.9321,24.9954,227100.0
2011-10-05 15:10:00,31.6,31.73,31.56,31.73,347700.0,24.9954,25.0982,24.9637,25.0982,347700.0
2011-10-05 15:15:00,31.72,31.98,31.69,31.95,477700.0,25.0903,25.296,25.0666,25.2722,477700.0
2011-10-05 15:20:00,31.95,32.0,31.86,31.89,424700.0,25.2722,25.3118,25.201,25.2248,424700.0
2011-10-05 15:25:00,31.88,32.11,31.88,32.04,534600.0,25.2169,25.3988,25.2169,25.3434,534600.0
2011-10-05 15:30:00,32.05,32.38,32.02,32.35,456000.0,25.3513,25.6124,25.3276,25.5886,456000.0
2011-10-05 15:35:00,32.35,32.59,32.33,32.54,822600.0,25.5886,25.7785,25.5728,25.7389,822600.0
2011-10-05 15:40:00,32.53,32.61,32.33,32.38,595600.0,25.731,25.7943,25.5728,25.6124,595600.0
2011-10-05 15:45:00,32.38,32.38,32.15,32.18,615900.0,25.6124,25.6124,25.4304,25.4542,615900.0
2011-10-05 15:50:00,32.17,32.31,32.16,32.26,526700.0,25.4463,25.557,25.4383,25.5174,526700.0
2011-10-05 15:55:00,32.27,32.41,32.23,32.35,734200.0,25.5254,25.6361,25.4937,25.5886,734200.0
2011-10-06 09:30:00,32.37,32.89,32.37,32.88,480000.0,25.6045,26.0158,25.6045,26.0079,480000.0
2011-10-06 09:35:00,32.89,33.3,32.74,32.92,592900.0,26.0158,26.3401,25.8971,26.0395,592900.0
2011-10-06 09:40:00,32.91,33.09,32.71,32.98,490100.0,26.0316,26.174,25.8734,26.087,490100.0
2011-10-06 09:45:00,32.97,32.98,32.52,32.77,521600.0,26.079,26.087,25.7231,25.9208,521600.0
2011-10-06 09:50:00,32.77,32.78,32.43,32.68,418200.0,25.9208,25.9288,25.6519,25.8497,418200.0
2011-10-06 09:55:00,32.69,32.71,32.41,32.61,277600.0,25.8576,25.8734,25.6361,25.7943,277600.0
2011-10-06 10:00:00,32.61,32.84,32.5,32.77,273400.0,25.7943,25.9762,25.7073,25.9208,273400.0
2011-10-06 10:05:00,32.78,33.1,32.67,33.1,352600.0,25.9288,26.1819,25.8417,26.1819,352600.0
2011-10-06 10:10:00,33.09,33.54,33.07,33.5,500500.0,26.174,26.5299,26.1581,26.4983,500500.0
2011-10-06 10:15:00,33.49,33.58,33.36,33.51,470800.0,26.4904,26.5616,26.3875,26.5062,470800.0
2011-10-06 10:20:00,33.51,33.74,33.51,33.7,661800.0,26.5062,26.6881,26.5062,26.6565,661800.0
2011-10-06 10:25:00,33.7,33.8,33.65,33.69,439100.0,26.6565,26.7356,26.6169,26.6486,439100.0
2011-10-06 10:30:00,33.68,33.95,33.65,33.92,374600.0,26.6407,26.8542,26.6169,26.8305,374600.0
2011-10-06 10:35:00,33.92,34.0,33.88,33.95,698600.0,26.8305,26.8938,26.7989,26.8542,698600.0
2011-10-06 10:40:00,33.95,33.98,33.71,33.76,436300.0,26.8542,26.878,26.6644,26.7039,436300.0
2011-10-06 10:45:00,33.77,33.79,33.57,33.58,384800.0,26.7118,26.7277,26.5536,26.5616,384800.0
2011-10-06 10:50:00,33.57,33.94,33.57,33.85,311900.0,26.5536,26.8463,26.5536,26.7751,311900.0
2011-10-06 10:55:00,33.84,33.95,33.66,33.69,307000.0,26.7672,26.8542,26.6248,26.6486,307000.0
2011-10-06 11:00:00,33.69,33.94,33.62,33.82,381400.0,26.6486,26.8463,26.5932,26.7514,381400.0
2011-10-06 11:05:00,33.82,33.9,33.65,33.85,324200.0,26.7514,26.8147,26.6169,26.7751,324200.0
2011-10-06 11:10:00,33.85,34.14,33.82,34.05,426500.0,26.7751,27.0045,26.7514,26.9333,426500.0
2011-10-06 11:15:00,34.07,34.2,34.04,34.08,551300.0,26.9491,27.052,26.9254,26.957,551300.0
2011-10-06 11:20:00,34.08,34.1,33.9,34.03,429200.0,26.957,26.9729,26.8147,26.9175,429200.0
2011-10-06 11:25:00,34.04,34.29,34.01,34.24,260100.0,26.9254,27.1232,26.9017,27.0836,260100.0
2011-10-06 11:30:00,34.23,34.6,34.23,34.49,543000.0,27.0757,27.3684,27.0757,27.2814,543000.0
2011-10-06 11:35:00,34.49,34.65,34.34,34.63,366000.0,27.2814,27.4079,27.1627,27.3921,366000.0
2011-10-06 11:40:00,34.63,34.83,34.54,34.68,438800.0,27.3921,27.5503,27.3209,27.4316,438800.0
2011-10-06 11:45:00,34.68,34.75,34.45,34.57,434300.0,27.4316,27.487,27.2497,27.3446,434300.0
2011-10-06 11:50:00,34.58,34.64,34.48,34.48,301400.0,27.3525,27.4,27.2734,27.2734,301400.0
2011-10-06 11:55:00,34.5,34.52,34.41,34.51,279300.0,27.2893,27.3051,27.2181,27.2972,279300.0
2011-10-06 12:00:00,34.51,34.6,34.34,34.4,278300.0,27.2972,27.3684,27.1627,27.2102,278300.0
2011-10-06 12:05:00,34.39,34.54,34.29,34.48,262600.0,27.2023,27.3209,27.1232,27.2734,262600.0
2011-10-06 12:10:00,34.48,34.64,34.39,34.56,165600.0,27.2734,27.4,27.2023,27.3367,165600.0
2011-10-06 12:15:00,34.56,34.67,34.48,34.61,240000.0,27.3367,27.4237,27.2734,27.3763,240000.0
2011-10-06 12:20:00,34.62,34.69,34.48,34.62,340600.0,27.3842,27.4396,27.2734,27.3842,340600.0
2011-10-06 12:25:00,34.62,34.62,34.41,34.51,253300.0,27.3842,27.3842,27.2181,27.2972,253300.0
2011-10-06 12:30:00,34.52,34.64,34.46,34.47,214300.0,27.3051,27.4,27.2576,27.2655,214300.0
2011-10-06 12:35:00,34.48,34.49,34.34,34.41,239700.0,27.2734,27.2814,27.1627,27.2181,239700.0
2011-10-06 12:40:00,34.42,34.44,34.26,34.31,221100.0,27.226,27.2418,27.0994,27.139,221100.0
2011-10-06 12:45:00,34.3,34.31,34.22,34.29,218300.0,27.1311,27.139,27.0678,27.1232,218300.0
2011-10-06 12:50:00,34.29,34.3,34.18,34.27,160600.0,27.1232,27.1311,27.0361,27.1073,160600.0
2011-10-06 12:55:00,34.27,34.29,34.2,34.25,135000.0,27.1073,27.1232,27.052,27.0915,135000.0
2011-10-06 13:00:00,34.24,34.3,34.15,34.21,148000.0,27.0836,27.1311,27.0124,27.0599,148000.0
2011-10-06 13:05:00,34.21,34.29,34.1,34.24,224000.0,27.0599,27.1232,26.9729,27.0836,224000.0
2011-10-06 13:10:00,34.24,34.3,34.16,34.25,160100.0,27.0836,27.1311,27.0203,27.0915,160100.0
2011-10-06 13:15:00,34.24,34.25,34.15,34.22,159000.0,27.0836,27.0915,27.0124,27.0678,159000.0
2011-10-06 13:20:00,34.22,34.41,34.2,34.36,156800.0,27.0678,27.2181,27.052,27.1785,156800.0
2011-10-06 13:25:00,34.36,34.44,34.28,34.33,249600.0,27.1785,27.2418,27.1152,27.1548,249600.0
2011-10-06 13:30:00,34.33,34.37,34.25,34.27,376900.0,27.1548,27.1864,27.0915,27.1073,376900.0
2011-10-06 13:35:00,34.26,34.3,34.11,34.11,229100.0,27.0994,27.1311,26.9808,26.9808,229100.0
2011-10-06 13:40:00,34.11,34.13,33.94,34.0,331800.0,26.9808,26.9966,26.8463,26.8938,331800.0
2011-10-06 13:45:00,34.0,34.12,33.93,34.11,132300.0,26.8938,26.9887,26.8384,26.9808,132300.0
2011-10-06 13:50:00,34.11,34.33,34.11,34.26,162900.0,26.9808,27.1548,26.9808,27.0994,162900.0
2011-10-06 13:55:00,34.26,34.34,34.25,34.27,167300.0,27.0994,27.1627,27.0915,27.1073,167300.0
2011-10-06 14:00:00,34.27,34.47,34.19,34.47,234500.0,27.1073,27.2655,27.0441,27.2655,234500.0
2011-10-06 14:05:00,34.47,34.54,34.44,34.53,184200.0,27.2655,27.3209,27.2418,27.313,184200.0
2011-10-06 14:10:00,34.52,34.52,34.4,34.48,175400.0,27.3051,27.3051,27.2102,27.2734,175400.0
2011-10-06 14:15:00,34.48,34.5,34.45,34.49,161000.0,27.2734,27.2893,27.2497,27.2814,161000.0
2011-10-06 14:20:00,34.5,34.6,34.44,34.54,221600.0,27.2893,27.3684,27.2418,27.3209,221600.0
2011-10-06 14:25:00,34.54,34.56,34.33,34.39,215500.0,27.3209,27.3367,27.1548,27.2023,215500.0
2011-10-06 14:30:00,34.39,34.42,34.24,34.24,179700.0,27.2023,27.226,27.0836,27.0836,179700.0
2011-10-06 14:35:00,34.24,34.24,34.1,34.11,254500.0,27.0836,27.0836,26.9729,26.9808,254500.0
2011-10-06 14:40:00,34.11,34.21,34.05,34.19,226300.0,26.9808,27.0599,26.9333,27.0441,226300.0
2011-10-06 14:45:00,34.19,34.25,34.08,34.09,201300.0,27.0441,27.0915,26.957,26.965,201300.0
2011-10-06 14:50:00,34.1,34.11,33.99,34.06,189200.0,26.9729,26.9808,26.8859,26.9412,189200.0
2011-10-06 14:55:00,34.04,34.11,33.99,34.09,193400.0,26.9254,26.9808,26.8859,26.965,193400.0
2011-10-06 15:00:00,34.09,34.11,34.02,34.08,189100.0,26.965,26.9808,26.9096,26.957,189100.0
2011-10-06 15:05:00,34.08,34.2,34.08,34.18,191800.0,26.957,27.052,26.957,27.0361,191800.0
2011-10-06 15:10:00,34.19,34.24,34.05,34.06,232900.0,27.0441,27.0836,26.9333,26.9412,232900.0
2011-10-06 15:15:00,34.06,34.07,33.93,33.97,465800.0,26.9412,26.9491,26.8384,26.87,465800.0
2011-10-06 15:20:00,33.96,33.98,33.86,33.87,270400.0,26.8621,26.878,26.783,26.7909,270400.0
2011-10-06 15:25:00,33.86,33.98,33.83,33.83,314500.0,26.783,26.878,26.7593,26.7593,314500.0
2011-10-06 15:30:00,33.83,34.07,33.8,33.92,356800.0,26.7593,26.9491,26.7356,26.8305,356800.0
2011-10-06 15:35:00,33.92,34.05,33.86,34.03,332800.0,26.8305,26.9333,26.783,26.9175,332800.0
2011-10-06 15:40:00,34.02,34.27,34.0,34.24,423100.0,26.9096,27.1073,26.8938,27.0836,423100.0
2011-10-06 15:45:00,34.24,34.28,34.03,34.13,547600.0,27.0836,27.1152,26.9175,26.9966,547600.0
2011-10-06 15:50:00,34.13,34.2,34.11,34.2,380400.0,26.9966,27.052,26.9808,27.052,380400.0
2011-10-06 15:55:00,34.2,34.45,34.2,34.43,924900.0,27.052,27.2497,27.052,27.2339,924900.0
2011-10-07 09:30:00,34.77,34.84,34.14,34.29,566300.0,27.5028,27.5582,27.0045,27.1232,566300.0
2011-10-07 09:35:00,34.29,34.29,33.81,33.84,343000.0,27.1232,27.1232,26.7435,26.7672,343000.0
2011-10-07 09:40:00,33.84,33.85,33.48,33.71,474900.0,26.7672,26.7751,26.4825,26.6644,474900.0
2011-10-07 09:45:00,33.7,33.94,33.48,33.87,541000.0,26.6565,26.8463,26.4825,26.7909,541000.0
2011-10-07 09:50:00,33.87,33.93,33.56,33.8,322300.0,26.7909,26.8384,26.5457,26.7356,322300.0
2011-10-07 09:55:00,33.82,33.99,33.81,33.96,353600.0,26.7514,26.8859,26.7435,26.8621,353600.0
2011-10-07 10:00:00,33.96,34.0,33.73,33.96,496700.0,26.8621,26.8938,26.6802,26.8621,496700.0
2011-10-07 10:05:00,33.97,33.99,33.64,33.72,280200.0,26.87,26.8859,26.609,26.6723,280200.0
2011-10-07 10:10:00,33.72,33.87,33.65,33.82,256500.0,26.6723,26.7909,26.6169,26.7514,256500.0
2011-10-07 10:15:00,33.82,34.24,33.82,34.12,250900.0,26.7514,27.0836,26.7514,26.9887,250900.0
2011-10-07 10:20:00,34.13,34.21,33.97,34.21,167800.0,26.9966,27.0599,26.87,27.0599,167800.0
2011-10-07 10:25:00,34.21,34.35,34.06,34.13,184200.0,27.0599,27.1706,26.9412,26.9966,184200.0
2011-10-07 10:30:00,34.1,34.23,34.04,34.19,249200.0,26.9729,27.0757,26.9254,27.0441,249200.0
2011-10-07 10:35:00,34.19,34.2,34.0,34.03,254100.0,27.0441,27.052,26.8938,26.9175,254100.0
2011-10-07 10:40:00,34.03,34.06,33.91,33.92,169600.0,26.9175,26.9412,26.8226,26.8305,169600.0
2011-10-07 10:45:00,33.91,33.99,33.82,33.97,206800.0,26.8226,26.8859,26.7514,26.87,206800.0
2011-10-07 10:50:00,33.97,34.21,33.97,34.2,229800.0,26.87,27.0599,26.87,27.052,229800.0
2011-10-07 10:55:00,34.17,34.2,33.84,33.85,186300.0,27.0282,27.052,26.7672,26.7751,186300.0
2011-10-07 11:00:00,33.85,33.91,33.78,33.82,180300.0,26.7751,26.8226,26.7198,26.7514,180300.0
2011-10-07 11:05:00,33.82,33.99,33.8,33.96,306700.0,26.7514,26.8859,26.7356,26.8621,306700.0
2011-10-07 11:10:00,33.96,33.98,33.66,33.68,181900.0,26.8621,26.878,26.6248,26.6407,181900.0
2011-10-07 11:15:00,33.67,33.82,33.67,33.72,150600.0,26.6327,26.7514,26.6327,26.6723,150600.0
2011-10-07 11:20:00,33.73,33.74,33.55,33.67,218200.0,26.6802,26.6881,26.5378,26.6327,218200.0
2011-10-07 11:25:00,33.66,33.72,33.5,33.67,213300.0,26.6248,26.6723,26.4983,26.6327,213300.0
2011-10-07 11:30:00,33.68,33.78,33.51,33.55,208400.0,26.6407,26.7198,26.5062,26.5378,208400.0
2011-10-07 11:35:00,33.55,33.55,33.34,33.39,194100.0,26.5378,26.5378,26.3717,26.4113,194100.0
2011-10-07 11:40:00,33.39,33.6,33.37,33.49,129200.0,26.4113,26.5774,26.3954,26.4904,129200.0
2011-10-07 11:45:00,33.49,33.65,33.41,33.44,119700.0,26.4904,26.6169,26.4271,26.4508,119700.0
2011-10-07 11:50:00,33.44,33.63,33.42,33.63,120800.0,26.4508,26.6011,26.435,26.6011,120800.0
2011-10-07 11:55:00,33.64,33.7,33.52,33.7,143500.0,26.609,26.6565,26.5141,26.6565,143500.0
2011-10-07 12:00:00,33.71,33.73,33.4,33.6,381100.0,26.6644,26.6802,26.4192,26.5774,381100.0
2011-10-07 12:05:00,33.6,33.67,33.52,33.6,170000.0,26.5774,26.6327,26.5141,26.5774,170000.0
2011-10-07 12:10:00,33.61,33.65,33.36,33.48,159000.0,26.5853,26.6169,26.3875,26.4825,159000.0
2011-10-07 12:15:00,33.51,33.53,33.01,33.02,299000.0,26.5062,26.522,26.1107,26.1186,299000.0
2011-10-07 12:20:00,33.02,33.26,33.01,33.16,246900.0,26.1186,26.3084,26.1107,26.2293,246900.0
2011-10-07 12:25:00,33.16,33.36,33.08,33.29,134700.0,26.2293,26.3875,26.1661,26.3322,134700.0
2011-10-07 12:30:00,33.28,33.39,33.15,33.3,158400.0,26.3243,26.4113,26.2214,26.3401,158400.0
2011-10-07 12:35:00,33.31,33.42,33.28,33.34,112500.0,26.348,26.435,26.3243,26.3717,112500.0
2011-10-07 12:40:00,33.38,33.39,33.13,33.18,181600.0,26.4034,26.4113,26.2056,26.2452,181600.0
2011-10-07 12:45:00,33.17,33.37,33.16,33.35,134000.0,26.2372,26.3954,26.2293,26.3796,134000.0
2011-10-07 12:50:00,33.36,33.43,33.13,33.19,168500.0,26.3875,26.4429,26.2056,26.2531,168500.0
2011-10-07 12:55:00,33.19,33.19,33.03,33.06,144000.0,26.2531,26.2531,26.1265,26.1502,144000.0
2011-10-07 13:00:00,33.06,33.19,33.02,33.05,129700.0,26.1502,26.2531,26.1186,26.1423,129700.0
2011-10-07 13:05:00,33.06,33.11,32.84,32.93,195100.0,26.1502,26.1898,25.9762,26.0474,195100.0
2011-10-07 13:10:00,32.93,33.08,32.89,33.07,146800.0,26.0474,26.1661,26.0158,26.1581,146800.0
2011-10-07 13:15:00,33.08,33.14,32.96,32.96,94300.0,26.1661,26.2135,26.0711,26.0711,94300.0
2011-10-07 13:20:00,32.97,33.06,32.95,33.0,77900.0,26.079,26.1502,26.0632,26.1028,77900.0
2011-10-07 13:25:00,32.99,33.12,32.95,32.96,78900.0,26.0949,26.1977,26.0632,26.0711,78900.0
2011-10-07 13:30:00,32.97,33.02,32.88,32.88,67100.0,26.079,26.1186,26.0079,26.0079,67100.0
2011-10-07 13:35:00,32.89,33.0,32.85,32.99,155400.0,26.0158,26.1028,25.9841,26.0949,155400.0
2011-10-07 13:40:00,32.99,33.03,32.89,32.89,143500.0,26.0949,26.1265,26.0158,26.0158,143500.0
2011-10-07 13:45:00,32.9,33.08,32.89,33.0,106500.0,26.0237,26.1661,26.0158,26.1028,106500.0
2011-10-07 13:50:00,33.01,33.06,32.97,33.05,57000.0,26.1107,26.1502,26.079,26.1423,57000.0
2011-10-07 13:55:00,33.04,33.26,33.02,33.21,113700.0,26.1344,26.3084,26.1186,26.2689,113700.0
2011-10-07 14:00:00,33.21,33.33,33.18,33.33,83300.0,26.2689,26.3638,26.2452,26.3638,83300.0
2011-10-07 14:05:00,33.33,33.37,33.24,33.29,101200.0,26.3638,26.3954,26.2926,26.3322,101200.0
2011-10-07 14:10:00,33.29,33.36,33.2,33.2,126500.0,26.3322,26.3875,26.261,26.261,126500.0
2011-10-07 14:15:00,33.21,33.37,33.18,33.37,171400.0,26.2689,26.3954,26.2452,26.3954,171400.0
2011-10-07 14:20:00,33.37,33.65,33.37,33.52,247600.0,26.3954,26.6169,26.3954,26.5141,247600.0
2011-10-07 14:25:00,33.51,33.72,33.4,33.42,217800.0,26.5062,26.6723,26.4192,26.435,217800.0
2011-10-07 14:30:00,33.42,33.54,33.39,33.46,105100.0,26.435,26.5299,26.4113,26.4666,105100.0
2011-10-07 14:35:00,33.46,33.59,33.45,33.48,118000.0,26.4666,26.5695,26.4587,26.4825,118000.0
2011-10-07 14:40:00,33.47,33.48,33.3,33.33,202500.0,26.4745,26.4825,26.3401,26.3638,202500.0
2011-10-07 14:45:00,33.33,33.47,33.31,33.37,111100.0,26.3638,26.4745,26.348,26.3954,111100.0
2011-10-07 14:50:00,33.37,33.48,33.33,33.39,152600.0,26.3954,26.4825,26.3638,26.4113,152600.0
2011-10-07 14:55:00,33.39,33.6,33.39,33.5,92300.0,26.4113,26.5774,26.4113,26.4983,92300.0
2011-10-07 15:00:00,33.5,33.6,33.42,33.49,134800.0,26.4983,26.5774,26.435,26.4904,134800.0
2011-10-07 15:05:00,33.49,33.64,33.48,33.64,110700.0,26.4904,26.609,26.4825,26.609,110700.0
2011-10-07 15:10:00,33.64,33.7,33.52,33.63,182800.0,26.609,26.6565,26.5141,26.6011,182800.0
2011-10-07 15:15:00,33.62,33.87,33.62,33.73,229300.0,26.5932,26.7909,26.5932,26.6802,229300.0
2011-10-07 15:20:00,33.73,33.97,33.73,33.93,201700.0,26.6802,26.87,26.6802,26.8384,201700.0
2011-10-07 15:25:00,33.94,34.02,33.85,33.98,243700.0,26.8463,26.9096,26.7751,26.878,243700.0
2011-10-07 15:30:00,33.96,34.08,33.83,33.85,221200.0,26.8621,26.957,26.7593,26.7751,221200.0
2011-10-07 15:35:00,33.85,33.9,33.73,33.73,163400.0,26.7751,26.8147,26.6802,26.6802,163400.0
2011-10-07 15:40:00,33.73,33.77,33.57,33.72,339600.0,26.6802,26.7118,26.5536,26.6723,339600.0
2011-10-07 15:45:00,33.72,33.78,33.48,33.5,369100.0,26.6723,26.7198,26.4825,26.4983,369100.0
2011-10-07 15:50:00,33.5,33.58,33.24,33.44,396100.0,26.4983,26.5616,26.2926,26.4508,396100.0
2011-10-07 15:55:00,33.44,33.49,33.3,33.33,466400.0,26.4508,26.4904,26.3401,26.3638,466400.0
2011-10-10 09:30:00,34.53,34.96,34.53,34.79,188300.0,27.313,27.6531,27.313,27.5187,188300.0
2011-10-10 09:35:00,34.78,35.09,34.76,35.02,368000.0,27.5107,27.756,27.4949,27.7006,368000.0
2011-10-10 09:40:00,35.02,35.05,34.79,34.87,282500.0,27.7006,27.7243,27.5187,27.5819,282500.0
2011-10-10 09:45:00,34.85,35.07,34.84,34.99,347800.0,27.5661,27.7401,27.5582,27.6769,347800.0
2011-10-10 09:50:00,34.99,35.14,34.97,34.99,615800.0,27.6769,27.7955,27.661,27.6769,615800.0
2011-10-10 09:55:00,34.99,35.22,34.99,35.2,384400.0,27.6769,27.8588,27.6769,27.843,384400.0
2011-10-10 10:00:00,35.18,35.39,35.1,35.38,482300.0,27.8271,27.9933,27.7639,27.9853,482300.0
2011-10-10 10:05:00,35.39,35.41,35.21,35.32,262400.0,27.9933,28.0091,27.8509,27.9379,262400.0
2011-10-10 10:10:00,35.33,35.36,35.2,35.24,428500.0,27.9458,27.9695,27.843,27.8746,428500.0
2011-10-10 10:15:00,35.24,35.28,34.99,35.1,567300.0,27.8746,27.9062,27.6769,27.7639,567300.0
2011-10-10 10:20:00,35.09,35.21,35.03,35.08,196700.0,27.756,27.8509,27.7085,27.748,196700.0
2011-10-10 10:25:00,35.09,35.24,35.07,35.11,200600.0,27.756,27.8746,27.7401,27.7718,200600.0
2011-10-10 10:30:00,35.11,35.17,35.09,35.12,200900.0,27.7718,27.8192,27.756,27.7797,200900.0
2011-10-10 10:35:00,35.13,35.31,35.01,35.03,152500.0,27.7876,27.93,27.6927,27.7085,152500.0
2011-10-10 10:40:00,35.03,35.12,35.0,35.07,135600.0,27.7085,27.7797,27.6848,27.7401,135600.0
2011-10-10 10:45:00,35.07,35.3,35.07,35.17,185900.0,27.7401,27.9221,27.7401,27.8192,185900.0
2011-10-10 10:50:00,35.16,35.26,35.14,35.21,142700.0,27.8113,27.8904,27.7955,27.8509,142700.0
2011-10-10 10:55:00,35.22,35.24,35.15,35.24,142200.0,27.8588,27.8746,27.8034,27.8746,142200.0
2011-10-10 11:00:00,35.24,35.3,35.22,35.28,137400.0,27.8746,27.9221,27.8588,27.9062,137400.0
2011-10-10 11:05:00,35.27,35.27,35.07,35.2,221900.0,27.8983,27.8983,27.7401,27.843,221900.0
2011-10-10 11:10:00,35.2,35.21,35.14,35.2,106400.0,27.843,27.8509,27.7955,27.843,106400.0
2011-10-10 11:15:00,35.2,35.22,35.08,35.18,173000.0,27.843,27.8588,27.748,27.8271,173000.0
2011-10-10 11:20:00,35.19,35.24,35.12,35.2,171300.0,27.8351,27.8746,27.7797,27.843,171300.0
2011-10-10 11:25:00,35.2,35.3,35.2,35.3,132300.0,27.843,27.9221,27.843,27.9221,132300.0
2011-10-10 11:30:00,35.3,35.3,35.1,35.15,132300.0,27.9221,27.9221,27.7639,27.8034,132300.0
2011-10-10 11:35:00,35.16,35.3,35.16,35.29,119000.0,27.8113,27.9221,27.8113,27.9142,119000.0
2011-10-10 11:40:00,35.3,35.47,35.28,35.43,243000.0,27.9221,28.0565,27.9062,28.0249,243000.0
2011-10-10 11:45:00,35.44,35.46,35.21,35.21,161300.0,28.0328,28.0486,27.8509,27.8509,161300.0
2011-10-10 11:50:00,35.2,35.3,35.2,35.28,168800.0,27.843,27.9221,27.843,27.9062,168800.0
2011-10-10 11:55:00,35.3,35.5,35.3,35.49,168700.0,27.9221,28.0803,27.9221,28.0724,168700.0
2011-10-10 12:00:00,35.5,35.5,35.44,35.48,161700.0,28.0803,28.0803,28.0328,28.0644,161700.0
2011-10-10 12:05:00,35.48,35.5,35.35,35.47,161500.0,28.0644,28.0803,27.9616,28.0565,161500.0
2011-10-10 12:10:00,35.46,35.61,35.46,35.54,179500.0,28.0486,28.1673,28.0486,28.1119,179500.0
2011-10-10 12:15:00,35.54,35.55,35.42,35.44,110300.0,28.1119,28.1198,28.017,28.0328,110300.0
2011-10-10 12:20:00,35.45,35.46,35.36,35.44,94700.0,28.0407,28.0486,27.9695,28.0328,94700.0
2011-10-10 12:25:00,35.44,35.49,35.42,35.43,61400.0,28.0328,28.0724,28.017,28.0249,61400.0
2011-10-10 12:30:00,35.43,35.46,35.39,35.43,108800.0,28.0249,28.0486,27.9933,28.0249,108800.0
2011-10-10 12:35:00,35.43,35.45,35.36,35.36,86800.0,28.0249,28.0407,27.9695,27.9695,86800.0
2011-10-10 12:40:00,35.37,35.46,35.34,35.41,127700.0,27.9774,28.0486,27.9537,28.0091,127700.0
2011-10-10 12:45:00,35.4,35.43,35.34,35.34,86000.0,28.0012,28.0249,27.9537,27.9537,86000.0
2011-10-10 12:50:00,35.35,35.39,35.27,35.28,85000.0,27.9616,27.9933,27.8983,27.9062,85000.0
2011-10-10 12:55:00,35.28,35.36,35.27,35.3,81800.0,27.9062,27.9695,27.8983,27.9221,81800.0
2011-10-10 13:00:00,35.31,35.37,35.27,35.37,158600.0,27.93,27.9774,27.8983,27.9774,158600.0
2011-10-10 13:05:00,35.37,35.43,35.29,35.32,121700.0,27.9774,28.0249,27.9142,27.9379,121700.0
2011-10-10 13:10:00,35.32,35.34,35.27,35.32,152900.0,27.9379,27.9537,27.8983,27.9379,152900.0
2011-10-10 13:15:00,35.32,35.35,35.3,35.34,143300.0,27.9379,27.9616,27.9221,27.9537,143300.0
2011-10-10 13:20:00,35.34,35.43,35.32,35.41,171000.0,27.9537,28.0249,27.9379,28.0091,171000.0
2011-10-10 13:25:00,35.41,35.43,35.33,35.33,63500.0,28.0091,28.0249,27.9458,27.9458,63500.0
2011-10-10 13:30:00,35.34,35.35,35.15,35.19,440000.0,27.9537,27.9616,27.8034,27.8351,440000.0
2011-10-10 13:35:00,35.19,35.21,35.1,35.15,184000.0,27.8351,27.8509,27.7639,27.8034,184000.0
2011-10-10 13:40:00,35.15,35.15,34.99,34.99,321500.0,27.8034,27.8034,27.6769,27.6769,321500.0
2011-10-10 13:45:00,34.99,35.0,34.91,34.98,251600.0,27.6769,27.6848,27.6136,27.6689,251600.0
2011-10-10 13:50:00,34.98,35.02,34.9,34.97,204700.0,27.6689,27.7006,27.6057,27.661,204700.0
2011-10-10 13:55:00,34.98,35.04,34.91,34.98,158000.0,27.6689,27.7164,27.6136,27.6689,158000.0
2011-10-10 14:00:00,34.98,34.99,34.84,34.86,259500.0,27.6689,27.6769,27.5582,27.574,259500.0
2011-10-10 14:05:00,34.86,34.87,34.78,34.84,324200.0,27.574,27.5819,27.5107,27.5582,324200.0
2011-10-10 14:10:00,34.84,34.89,34.83,34.89,221200.0,27.5582,27.5978,27.5503,27.5978,221200.0
2011-10-10 14:15:00,34.89,34.95,34.88,34.92,150900.0,27.5978,27.6452,27.5898,27.6215,150900.0
2011-10-10 14:20:00,34.93,34.98,34.88,34.94,113400.0,27.6294,27.6689,27.5898,27.6373,113400.0
2011-10-10 14:25:00,34.94,34.96,34.85,34.87,88700.0,27.6373,27.6531,27.5661,27.5819,88700.0
2011-10-10 14:30:00,34.86,34.91,34.84,34.88,96300.0,27.574,27.6136,27.5582,27.5898,96300.0
2011-10-10 14:35:00,34.88,34.94,34.78,34.8,140400.0,27.5898,27.6373,27.5107,27.5266,140400.0
2011-10-10 14:40:00,34.8,34.83,34.74,34.76,154200.0,27.5266,27.5503,27.4791,27.4949,154200.0
2011-10-10 14:45:00,34.75,34.77,34.7,34.72,138500.0,27.487,27.5028,27.4475,27.4633,138500.0
2011-10-10 14:50:00,34.73,34.76,34.63,34.64,161600.0,27.4712,27.4949,27.3921,27.4,161600.0
2011-10-10 14:55:00,34.64,34.72,34.61,34.61,158500.0,27.4,27.4633,27.3763,27.3763,158500.0
2011-10-10 15:00:00,34.62,34.65,34.6,34.65,128900.0,27.3842,27.4079,27.3684,27.4079,128900.0
2011-10-10 15:05:00,34.65,34.66,34.4,34.43,234300.0,27.4079,27.4158,27.2102,27.2339,234300.0
2011-10-10 15:10:00,34.43,34.48,34.27,34.27,206600.0,27.2339,27.2734,27.1073,27.1073,206600.0
2011-10-10 15:15:00,34.28,34.34,34.2,34.3,312100.0,27.1152,27.1627,27.052,27.1311,312100.0
2011-10-10 15:20:00,34.3,34.3,34.11,34.12,185300.0,27.1311,27.1311,26.9808,26.9887,185300.0
2011-10-10 15:25:00,34.12,34.33,34.11,34.25,220100.0,26.9887,27.1548,26.9808,27.0915,220100.0
2011-10-10 15:30:00,34.25,34.42,34.16,34.38,281100.0,27.0915,27.226,27.0203,27.1943,281100.0
2011-10-10 15:35:00,34.39,34.4,34.23,34.36,291300.0,27.2023,27.2102,27.0757,27.1785,291300.0
2011-10-10 15:40:00,34.37,34.59,34.26,34.59,383200.0,27.1864,27.3605,27.0994,27.3605,383200.0
2011-10-10 15:45:00,34.6,34.66,34.56,34.64,461800.0,27.3684,27.4158,27.3367,27.4,461800.0
2011-10-10 15:50:00,34.65,34.82,34.64,34.81,511600.0,27.4079,27.5424,27.4,27.5345,511600.0
2011-10-10 15:55:00,34.81,34.85,34.72,34.83,762300.0,27.5345,27.5661,27.4633,27.5503,762300.0
2011-10-11 09:30:00,34.42,35.27,34.42,35.05,352100.0,27.226,27.8983,27.226,27.7243,352100.0
2011-10-11 09:35:00,35.05,35.11,34.84,35.0,505800.0,27.7243,27.7718,27.5582,27.6848,505800.0
2011-10-11 09:40:00,35.0,35.48,34.99,35.18,557300.0,27.6848,28.0644,27.6769,27.8271,557300.0
2011-10-11 09:45:00,35.19,35.64,35.13,35.62,409600.0,27.8351,28.191,27.7876,28.1752,409600.0
2011-10-11 09:50:00,35.62,35.75,35.43,35.49,293700.0,28.1752,28.278,28.0249,28.0724,293700.0
2011-10-11 09:55:00,35.49,35.64,35.42,35.42,362000.0,28.0724,28.191,28.017,28.017,362000.0
2011-10-11 10:00:00,35.43,35.5,35.25,35.5,499400.0,28.0249,28.0803,27.8825,28.0803,499400.0
2011-10-11 10:05:00,35.47,35.6,35.35,35.6,280600.0,28.0565,28.1594,27.9616,28.1594,280600.0
2011-10-11 10:10:00,35.6,35.65,35.55,35.63,425100.0,28.1594,28.1989,28.1198,28.1831,425100.0
2011-10-11 10:15:00,35.63,35.74,35.58,35.59,394500.0,28.1831,28.2701,28.1435,28.1514,394500.0
2011-10-11 10:20:00,35.59,35.85,35.59,35.77,523600.0,28.1514,28.3571,28.1514,28.2938,523600.0
2011-10-11 10:25:00,35.76,35.8,35.65,35.7,379200.0,28.2859,28.3176,28.1989,28.2385,379200.0
2011-10-11 10:30:00,35.7,35.74,35.55,35.65,247900.0,28.2385,28.2701,28.1198,28.1989,247900.0
2011-10-11 10:35:00,35.65,35.66,35.55,35.63,348200.0,28.1989,28.2068,28.1198,28.1831,348200.0
2011-10-11 10:40:00,35.62,35.68,35.43,35.59,452700.0,28.1752,28.2226,28.0249,28.1514,452700.0
2011-10-11 10:45:00,35.59,35.61,35.45,35.47,230400.0,28.1514,28.1673,28.0407,28.0565,230400.0
2011-10-11 10:50:00,35.46,35.51,35.31,35.31,221600.0,28.0486,28.0882,27.93,27.93,221600.0
2011-10-11 10:55:00,35.32,35.38,35.22,35.36,293300.0,27.9379,27.9853,27.8588,27.9695,293300.0
2011-10-11 11:00:00,35.37,35.49,35.32,35.43,183500.0,27.9774,28.0724,27.9379,28.0249,183500.0
2011-10-11 11:05:00,35.42,35.42,35.2,35.32,189300.0,28.017,28.017,27.843,27.9379,189300.0
2011-10-11 11:10:00,35.31,35.34,35.14,35.16,198900.0,27.93,27.9537,27.7955,27.8113,198900.0
2011-10-11 11:15:00,35.16,35.17,34.94,35.08,284500.0,27.8113,27.8192,27.6373,27.748,284500.0
2011-10-11 11:20:00,35.09,35.09,34.91,35.08,249800.0,27.756,27.756,27.6136,27.748,249800.0
2011-10-11 11:25:00,35.07,35.18,35.05,35.05,222400.0,27.7401,27.8271,27.7243,27.7243,222400.0
2011-10-11 11:30:00,35.05,35.19,35.03,35.1,190500.0,27.7243,27.8351,27.7085,27.7639,190500.0
2011-10-11 11:35:00,35.09,35.09,34.98,35.04,207800.0,27.756,27.756,27.6689,27.7164,207800.0
2011-10-11 11:40:00,35.04,35.27,34.98,35.27,194800.0,27.7164,27.8983,27.6689,27.8983,194800.0
2011-10-11 11:45:00,35.27,35.35,35.2,35.29,165500.0,27.8983,27.9616,27.843,27.9142,165500.0
2011-10-11 11:50:00,35.29,35.33,35.18,35.27,140300.0,27.9142,27.9458,27.8271,27.8983,140300.0
2011-10-11 11:55:00,35.27,35.4,35.24,35.39,122400.0,27.8983,28.0012,27.8746,27.9933,122400.0
2011-10-11 12:00:00,35.38,35.45,35.29,35.29,178500.0,27.9853,28.0407,27.9142,27.9142,178500.0
2011-10-11 12:05:00,35.29,35.45,35.26,35.42,110900.0,27.9142,28.0407,27.8904,28.017,110900.0
2011-10-11 12:10:00,35.41,35.55,35.38,35.5,120200.0,28.0091,28.1198,27.9853,28.0803,120200.0
2011-10-11 12:15:00,35.51,35.59,35.48,35.52,133400.0,28.0882,28.1514,28.0644,28.0961,133400.0
2011-10-11 12:20:00,35.52,35.55,35.42,35.49,124200.0,28.0961,28.1198,28.017,28.0724,124200.0
2011-10-11 12:25:00,35.49,35.58,35.47,35.54,107100.0,28.0724,28.1435,28.0565,28.1119,107100.0
2011-10-11 12:30:00,35.55,35.59,35.46,35.47,318600.0,28.1198,28.1514,28.0486,28.0565,318600.0
2011-10-11 12:35:00,35.46,35.56,35.37,35.38,177400.0,28.0486,28.1277,27.9774,27.9853,177400.0
2011-10-11 12:40:00,35.38,35.42,35.31,35.42,107200.0,27.9853,28.017,27.93,28.017,107200.0
2011-10-11 12:45:00,35.41,35.49,35.4,35.45,198700.0,28.0091,28.0724,28.0012,28.0407,198700.0
2011-10-11 12:50:00,35.45,35.51,35.44,35.51,166500.0,28.0407,28.0882,28.0328,28.0882,166500.0
2011-10-11 12:55:00,35.52,35.59,35.47,35.52,158100.0,28.0961,28.1514,28.0565,28.0961,158100.0
2011-10-11 13:00:00,35.52,35.59,35.47,35.48,143400.0,28.0961,28.1514,28.0565,28.0644,143400.0
2011-10-11 13:05:00,35.48,35.55,35.43,35.53,184900.0,28.0644,28.1198,28.0249,28.104,184900.0
2011-10-11 13:10:00,35.54,35.57,35.28,35.36,238300.0,28.1119,28.1356,27.9062,27.9695,238300.0
2011-10-11 13:15:00,35.35,35.43,35.34,35.36,211500.0,27.9616,28.0249,27.9537,27.9695,211500.0
2011-10-11 13:20:00,35.37,35.53,35.36,35.43,156500.0,27.9774,28.104,27.9695,28.0249,156500.0
2011-10-11 13:25:00,35.42,35.53,35.35,35.51,135500.0,28.017,28.104,27.9616,28.0882,135500.0
2011-10-11 13:30:00,35.5,35.53,35.4,35.48,173300.0,28.0803,28.104,28.0012,28.0644,173300.0
2011-10-11 13:35:00,35.5,35.65,35.48,35.61,208700.0,28.0803,28.1989,28.0644,28.1673,208700.0
2011-10-11 13:40:00,35.61,35.65,35.57,35.62,168100.0,28.1673,28.1989,28.1356,28.1752,168100.0
2011-10-11 13:45:00,35.63,35.68,35.45,35.47,134500.0,28.1831,28.2226,28.0407,28.0565,134500.0
2011-10-11 13:50:00,35.47,35.65,35.46,35.62,125500.0,28.0565,28.1989,28.0486,28.1752,125500.0
2011-10-11 13:55:00,35.62,35.64,35.57,35.64,99700.0,28.1752,28.191,28.1356,28.191,99700.0
2011-10-11 14:00:00,35.64,35.65,35.55,35.55,83800.0,28.191,28.1989,28.1198,28.1198,83800.0
2011-10-11 14:05:00,35.56,35.56,35.43,35.44,116300.0,28.1277,28.1277,28.0249,28.0328,116300.0
2011-10-11 14:10:00,35.44,35.49,35.36,35.37,119400.0,28.0328,28.0724,27.9695,27.9774,119400.0
2011-10-11 14:15:00,35.37,35.43,35.3,35.34,182700.0,27.9774,28.0249,27.9221,27.9537,182700.0
2011-10-11 14:20:00,35.34,35.36,35.18,35.23,354500.0,27.9537,27.9695,27.8271,27.8667,354500.0
2011-10-11 14:25:00,35.23,35.29,35.19,35.22,245800.0,27.8667,27.9142,27.8351,27.8588,245800.0
2011-10-11 14:30:00,35.23,35.33,35.19,35.33,186200.0,27.8667,27.9458,27.8351,27.9458,186200.0
2011-10-11 14:35:00,35.33,35.34,35.15,35.17,255000.0,27.9458,27.9537,27.8034,27.8192,255000.0
2011-10-11 14:40:00,35.17,35.22,35.1,35.13,197400.0,27.8192,27.8588,27.7639,27.7876,197400.0
2011-10-11 14:45:00,35.14,35.15,34.96,35.0,225700.0,27.7955,27.8034,27.6531,27.6848,225700.0
2011-10-11 14:50:00,35.01,35.05,34.96,34.97,113700.0,27.6927,27.7243,27.6531,27.661,113700.0
2011-10-11 14:55:00,34.99,35.22,34.99,35.18,157300.0,27.6769,27.8588,27.6769,27.8271,157300.0
2011-10-11 15:00:00,35.18,35.37,35.17,35.29,158900.0,27.8271,27.9774,27.8192,27.9142,158900.0
2011-10-11 15:05:00,35.3,35.4,35.23,35.39,175600.0,27.9221,28.0012,27.8667,27.9933,175600.0
2011-10-11 15:10:00,35.39,35.54,35.39,35.52,183400.0,27.9933,28.1119,27.9933,28.0961,183400.0
2011-10-11 15:15:00,35.51,35.6,35.43,35.46,338000.0,28.0882,28.1594,28.0249,28.0486,338000.0
2011-10-11 15:20:00,35.45,35.46,35.28,35.33,249900.0,28.0407,28.0486,27.9062,27.9458,249900.0
2011-10-11 15:25:00,35.33,35.39,35.22,35.23,194600.0,27.9458,27.9933,27.8588,27.8667,194600.0
2011-10-11 15:30:00,35.23,35.47,35.23,35.44,383600.0,27.8667,28.0565,27.8667,28.0328,383600.0
2011-10-11 15:35:00,35.45,35.56,35.44,35.5,450300.0,28.0407,28.1277,28.0328,28.0803,450300.0
2011-10-11 15:40:00,35.51,35.58,35.47,35.55,377100.0,28.0882,28.1435,28.0565,28.1198,377100.0
2011-10-11 15:45:00,35.56,35.6,35.49,35.49,428800.0,28.1277,28.1594,28.0724,28.0724,428800.0
2011-10-11 15:50:00,35.49,35.56,35.45,35.52,616600.0,28.0724,28.1277,28.0407,28.0961,616600.0
2011-10-11 15:55:00,35.52,35.54,35.41,35.49,679500.0,28.0961,28.1119,28.0091,28.0724,679500.0
2011-10-12 09:30:00,36.08,36.16,35.65,35.71,584800.0,28.539,28.6023,28.1989,28.2464,584800.0
2011-10-12 09:35:00,35.71,36.05,35.64,35.99,498500.0,28.2464,28.5153,28.191,28.4678,498500.0
2011-10-12 09:40:00,36.0,36.0,35.6,35.61,556200.0,28.4758,28.4758,28.1594,28.1673,556200.0
2011-10-12 09:45:00,35.62,35.75,35.43,35.5,330900.0,28.1752,28.278,28.0249,28.0803,330900.0
2011-10-12 09:50:00,35.5,35.58,35.36,35.49,325500.0,28.0803,28.1435,27.9695,28.0724,325500.0
2011-10-12 09:55:00,35.5,35.83,35.5,35.81,399600.0,28.0803,28.3413,28.0803,28.3255,399600.0
2011-10-12 10:00:00,35.8,35.84,35.5,35.5,308400.0,28.3176,28.3492,28.0803,28.0803,308400.0
2011-10-12 10:05:00,35.51,35.67,35.36,35.65,257800.0,28.0882,28.2147,27.9695,28.1989,257800.0
2011-10-12 10:10:00,35.66,35.82,35.63,35.8,212000.0,28.2068,28.3334,28.1831,28.3176,212000.0
2011-10-12 10:15:00,35.8,35.91,35.75,35.82,360400.0,28.3176,28.4046,28.278,28.3334,360400.0
2011-10-12 10:20:00,35.82,35.84,35.69,35.7,157600.0,28.3334,28.3492,28.2305,28.2385,157600.0
2011-10-12 10:25:00,35.71,35.82,35.68,35.73,143300.0,28.2464,28.3334,28.2226,28.2622,143300.0
2011-10-12 10:30:00,35.73,35.93,35.73,35.93,218100.0,28.2622,28.4204,28.2622,28.4204,218100.0
2011-10-12 10:35:00,35.93,36.11,35.88,36.11,300400.0,28.4204,28.5628,28.3808,28.5628,300400.0
2011-10-12 10:40:00,36.11,36.25,36.1,36.15,341400.0,28.5628,28.6735,28.5549,28.5944,341400.0
2011-10-12 10:45:00,36.15,36.23,36.09,36.21,142600.0,28.5944,28.6577,28.5469,28.6419,142600.0
2011-10-12 10:50:00,36.21,36.21,35.9,35.97,241400.0,28.6419,28.6419,28.3967,28.452,241400.0
2011-10-12 10:55:00,35.97,36.04,35.89,35.95,183800.0,28.452,28.5074,28.3887,28.4362,183800.0
2011-10-12 11:00:00,35.94,36.01,35.92,36.01,131600.0,28.4283,28.4837,28.4125,28.4837,131600.0
2011-10-12 11:05:00,36.01,36.22,35.99,36.22,147400.0,28.4837,28.6498,28.4678,28.6498,147400.0
2011-10-12 11:10:00,36.22,36.24,36.07,36.09,119600.0,28.6498,28.6656,28.5311,28.5469,119600.0
2011-10-12 11:15:00,36.1,36.2,36.09,36.18,106900.0,28.5549,28.634,28.5469,28.6181,106900.0
2011-10-12 11:20:00,36.18,36.25,36.17,36.19,155100.0,28.6181,28.6735,28.6102,28.626,155100.0
2011-10-12 11:25:00,36.19,36.36,36.19,36.32,219000.0,28.626,28.7605,28.626,28.7289,219000.0
2011-10-12 11:30:00,36.32,36.45,36.31,36.42,191500.0,28.7289,28.8317,28.721,28.808,191500.0
2011-10-12 11:35:00,36.41,36.59,36.37,36.45,221500.0,28.8001,28.9424,28.7684,28.8317,221500.0
2011-10-12 11:40:00,36.44,36.65,36.4,36.64,162100.0,28.8238,28.9899,28.7922,28.982,162100.0
2011-10-12 11:45:00,36.63,36.66,36.44,36.49,131700.0,28.9741,28.9978,28.8238,28.8633,131700.0
2011-10-12 11:50:00,36.48,36.52,36.36,36.48,146300.0,28.8554,28.8871,28.7605,28.8554,146300.0
2011-10-12 11:55:00,36.48,36.53,36.37,36.48,137300.0,28.8554,28.895,28.7684,28.8554,137300.0
2011-10-12 12:00:00,36.48,36.51,36.4,36.49,116800.0,28.8554,28.8792,28.7922,28.8633,116800.0
2011-10-12 12:05:00,36.5,36.5,36.29,36.29,149500.0,28.8713,28.8713,28.7051,28.7051,149500.0
2011-10-12 12:10:00,36.28,36.35,36.2,36.33,206200.0,28.6972,28.7526,28.634,28.7368,206200.0
2011-10-12 12:15:00,36.34,36.34,36.22,36.24,76700.0,28.7447,28.7447,28.6498,28.6656,76700.0
2011-10-12 12:20:00,36.24,36.29,36.19,36.25,223800.0,28.6656,28.7051,28.626,28.6735,223800.0
2011-10-12 12:25:00,36.25,36.31,36.14,36.3,180600.0,28.6735,28.721,28.5865,28.7131,180600.0
2011-10-12 12:30:00,36.31,36.34,36.25,36.27,136300.0,28.721,28.7447,28.6735,28.6893,136300.0
2011-10-12 12:35:00,36.28,36.3,36.24,36.25,104000.0,28.6972,28.7131,28.6656,28.6735,104000.0
2011-10-12 12:40:00,36.25,36.29,36.24,36.26,61600.0,28.6735,28.7051,28.6656,28.6814,61600.0
2011-10-12 12:45:00,36.26,36.34,36.24,36.25,82700.0,28.6814,28.7447,28.6656,28.6735,82700.0
2011-10-12 12:50:00,36.24,36.42,36.24,36.39,135500.0,28.6656,28.808,28.6656,28.7842,135500.0
2011-10-12 12:55:00,36.4,36.42,36.35,36.39,92900.0,28.7922,28.808,28.7526,28.7842,92900.0
2011-10-12 13:00:00,36.39,36.54,36.39,36.54,196600.0,28.7842,28.9029,28.7842,28.9029,196600.0
2011-10-12 13:05:00,36.56,36.56,36.41,36.41,89100.0,28.9187,28.9187,28.8001,28.8001,89100.0
2011-10-12 13:10:00,36.42,36.49,36.33,36.34,88900.0,28.808,28.8633,28.7368,28.7447,88900.0
2011-10-12 13:15:00,36.33,36.38,36.3,36.35,66300.0,28.7368,28.7763,28.7131,28.7526,66300.0
2011-10-12 13:20:00,36.35,36.43,36.3,36.31,56600.0,28.7526,28.8159,28.7131,28.721,56600.0
2011-10-12 13:25:00,36.31,36.37,36.27,36.3,124000.0,28.721,28.7684,28.6893,28.7131,124000.0
2011-10-12 13:30:00,36.31,36.39,36.29,36.34,107100.0,28.721,28.7842,28.7051,28.7447,107100.0
2011-10-12 13:35:00,36.33,36.42,36.31,36.35,132400.0,28.7368,28.808,28.721,28.7526,132400.0
2011-10-12 13:40:00,36.36,36.38,36.28,36.28,103000.0,28.7605,28.7763,28.6972,28.6972,103000.0
2011-10-12 13:45:00,36.29,36.38,36.23,36.24,163200.0,28.7051,28.7763,28.6577,28.6656,163200.0
2011-10-12 13:50:00,36.25,36.26,36.19,36.26,182300.0,28.6735,28.6814,28.626,28.6814,182300.0
2011-10-12 13:55:00,36.25,36.26,36.19,36.21,130100.0,28.6735,28.6814,28.626,28.6419,130100.0
2011-10-12 14:00:00,36.21,36.29,36.13,36.2,234500.0,28.6419,28.7051,28.5786,28.634,234500.0
2011-10-12 14:05:00,36.21,36.28,36.21,36.23,213700.0,28.6419,28.6972,28.6419,28.6577,213700.0
2011-10-12 14:10:00,36.23,36.3,36.18,36.2,240400.0,28.6577,28.7131,28.6181,28.634,240400.0
2011-10-12 14:15:00,36.2,36.23,36.05,36.14,197800.0,28.634,28.6577,28.5153,28.5865,197800.0
2011-10-12 14:20:00,36.14,36.14,35.97,36.0,362100.0,28.5865,28.5865,28.452,28.4758,362100.0
2011-10-12 14:25:00,35.99,36.1,35.98,35.99,386800.0,28.4678,28.5549,28.4599,28.4678,386800.0
2011-10-12 14:30:00,36.0,36.01,35.95,35.99,349000.0,28.4758,28.4837,28.4362,28.4678,349000.0
2011-10-12 14:35:00,35.99,36.0,35.88,35.98,329000.0,28.4678,28.4758,28.3808,28.4599,329000.0
2011-10-12 14:40:00,35.97,35.99,35.77,35.83,305500.0,28.452,28.4678,28.2938,28.3413,305500.0
2011-10-12 14:45:00,35.83,35.9,35.71,35.72,316300.0,28.3413,28.3967,28.2464,28.2543,316300.0
2011-10-12 14:50:00,35.71,35.72,35.53,35.56,386300.0,28.2464,28.2543,28.104,28.1277,386300.0
2011-10-12 14:55:00,35.57,35.57,35.4,35.44,405300.0,28.1356,28.1356,28.0012,28.0328,405300.0
2011-10-12 15:00:00,35.44,35.46,35.27,35.32,459100.0,28.0328,28.0486,27.8983,27.9379,459100.0
2011-10-12 15:05:00,35.32,35.51,35.22,35.4,448500.0,27.9379,28.0882,27.8588,28.0012,448500.0
2011-10-12 15:10:00,35.39,35.51,35.26,35.37,371400.0,27.9933,28.0882,27.8904,27.9774,371400.0
2011-10-12 15:15:00,35.38,35.38,35.26,35.33,331900.0,27.9853,27.9853,27.8904,27.9458,331900.0
2011-10-12 15:20:00,35.33,35.34,35.1,35.1,431100.0,27.9458,27.9537,27.7639,27.7639,431100.0
2011-10-12 15:25:00,35.1,35.27,34.96,35.18,519100.0,27.7639,27.8983,27.6531,27.8271,519100.0
2011-10-12 15:30:00,35.18,35.35,35.15,35.28,375700.0,27.8271,27.9616,27.8034,27.9062,375700.0
2011-10-12 15:35:00,35.27,35.34,35.23,35.31,348500.0,27.8983,27.9537,27.8667,27.93,348500.0
2011-10-12 15:40:00,35.31,35.42,35.31,35.39,416300.0,27.93,28.017,27.93,27.9933,416300.0
2011-10-12 15:45:00,35.4,35.42,35.03,35.11,499900.0,28.0012,28.017,27.7085,27.7718,499900.0
2011-10-12 15:50:00,35.1,35.23,35.04,35.06,470600.0,27.7639,27.8667,27.7164,27.7322,470600.0
2011-10-12 15:55:00,35.07,35.13,35.05,35.08,712300.0,27.7401,27.7876,27.7243,27.748,712300.0
2011-10-13 09:30:00,35.07,35.18,34.8,35.17,327600.0,27.7401,27.8271,27.5266,27.8192,327600.0
2011-10-13 09:35:00,35.18,35.23,34.77,34.84,194800.0,27.8271,27.8667,27.5028,27.5582,194800.0
2011-10-13 09:40:00,34.84,34.9,34.66,34.66,373700.0,27.5582,27.6057,27.4158,27.4158,373700.0
2011-10-13 09:45:00,34.66,34.9,34.62,34.88,252900.0,27.4158,27.6057,27.3842,27.5898,252900.0
2011-10-13 09:50:00,34.87,34.93,34.44,34.46,342500.0,27.5819,27.6294,27.2418,27.2576,342500.0
2011-10-13 09:55:00,34.45,34.55,34.28,34.45,386000.0,27.2497,27.3288,27.1152,27.2497,386000.0
2011-10-13 10:00:00,34.45,34.52,34.26,34.28,303900.0,27.2497,27.3051,27.0994,27.1152,303900.0
2011-10-13 10:05:00,34.29,34.43,34.24,34.41,222500.0,27.1232,27.2339,27.0836,27.2181,222500.0
2011-10-13 10:10:00,34.43,34.55,34.36,34.42,215900.0,27.2339,27.3288,27.1785,27.226,215900.0
2011-10-13 10:15:00,34.44,34.49,34.23,34.25,183300.0,27.2418,27.2814,27.0757,27.0915,183300.0
2011-10-13 10:20:00,34.25,34.54,34.24,34.52,290900.0,27.0915,27.3209,27.0836,27.3051,290900.0
2011-10-13 10:25:00,34.52,34.57,34.44,34.48,213600.0,27.3051,27.3446,27.2418,27.2734,213600.0
2011-10-13 10:30:00,34.47,34.59,34.42,34.55,173400.0,27.2655,27.3605,27.226,27.3288,173400.0
2011-10-13 10:35:00,34.55,34.64,34.51,34.58,305100.0,27.3288,27.4,27.2972,27.3525,305100.0
2011-10-13 10:40:00,34.58,34.6,34.38,34.44,185500.0,27.3525,27.3684,27.1943,27.2418,185500.0
2011-10-13 10:45:00,34.42,34.46,34.32,34.35,118300.0,27.226,27.2576,27.1469,27.1706,118300.0
2011-10-13 10:50:00,34.36,34.45,34.35,34.42,132200.0,27.1785,27.2497,27.1706,27.226,132200.0
2011-10-13 10:55:00,34.42,34.45,34.3,34.33,207900.0,27.226,27.2497,27.1311,27.1548,207900.0
2011-10-13 11:00:00,34.35,34.45,34.27,34.42,212300.0,27.1706,27.2497,27.1073,27.226,212300.0
2011-10-13 11:05:00,34.43,34.48,34.27,34.29,150900.0,27.2339,27.2734,27.1073,27.1232,150900.0
2011-10-13 11:10:00,34.27,34.45,34.26,34.39,142400.0,27.1073,27.2497,27.0994,27.2023,142400.0
2011-10-13 11:15:00,34.39,34.45,34.25,34.28,201200.0,27.2023,27.2497,27.0915,27.1152,201200.0
2011-10-13 11:20:00,34.28,34.41,34.27,34.38,193000.0,27.1152,27.2181,27.1073,27.1943,193000.0
2011-10-13 11:25:00,34.37,34.41,34.3,34.33,71700.0,27.1864,27.2181,27.1311,27.1548,71700.0
2011-10-13 11:30:00,34.33,34.51,34.3,34.45,147700.0,27.1548,27.2972,27.1311,27.2497,147700.0
2011-10-13 11:35:00,34.44,34.56,34.44,34.52,81500.0,27.2418,27.3367,27.2418,27.3051,81500.0
2011-10-13 11:40:00,34.53,34.58,34.45,34.55,107900.0,27.313,27.3525,27.2497,27.3288,107900.0
2011-10-13 11:45:00,34.55,34.57,34.45,34.49,273400.0,27.3288,27.3446,27.2497,27.2814,273400.0
2011-10-13 11:50:00,34.49,34.51,34.4,34.42,140200.0,27.2814,27.2972,27.2102,27.226,140200.0
2011-10-13 11:55:00,34.41,34.49,34.38,34.4,125300.0,27.2181,27.2814,27.1943,27.2102,125300.0
2011-10-13 12:00:00,34.4,34.53,34.39,34.53,100600.0,27.2102,27.313,27.2023,27.313,100600.0
2011-10-13 12:05:00,34.54,34.56,34.46,34.46,90900.0,27.3209,27.3367,27.2576,27.2576,90900.0
2011-10-13 12:10:00,34.48,34.52,34.33,34.38,120100.0,27.2734,27.3051,27.1548,27.1943,120100.0
2011-10-13 12:15:00,34.39,34.4,34.32,34.36,92200.0,27.2023,27.2102,27.1469,27.1785,92200.0
2011-10-13 12:20:00,34.35,34.51,34.35,34.51,106400.0,27.1706,27.2972,27.1706,27.2972,106400.0
2011-10-13 12:25:00,34.5,34.51,34.32,34.32,99600.0,27.2893,27.2972,27.1469,27.1469,99600.0
2011-10-13 12:30:00,34.32,34.36,34.27,34.27,134200.0,27.1469,27.1785,27.1073,27.1073,134200.0
2011-10-13 12:35:00,34.28,34.35,34.26,34.35,106500.0,27.1152,27.1706,27.0994,27.1706,106500.0
2011-10-13 12:40:00,34.35,34.37,34.31,34.34,130800.0,27.1706,27.1864,27.139,27.1627,130800.0
2011-10-13 12:45:00,34.34,34.41,34.33,34.37,150300.0,27.1627,27.2181,27.1548,27.1864,150300.0
2011-10-13 12:50:00,34.37,34.42,34.36,34.41,140200.0,27.1864,27.226,27.1785,27.2181,140200.0
2011-10-13 12:55:00,34.4,34.49,34.39,34.48,170500.0,27.2102,27.2814,27.2023,27.2734,170500.0
2011-10-13 13:00:00,34.48,34.5,34.43,34.48,67400.0,27.2734,27.2893,27.2339,27.2734,67400.0
2011-10-13 13:05:00,34.48,34.54,34.42,34.49,268300.0,27.2734,27.3209,27.226,27.2814,268300.0
2011-10-13 13:10:00,34.5,34.8,34.49,34.79,254700.0,27.2893,27.5266,27.2814,27.5187,254700.0
2011-10-13 13:15:00,34.79,34.8,34.71,34.71,218700.0,27.5187,27.5266,27.4554,27.4554,218700.0
2011-10-13 13:20:00,34.7,34.76,34.68,34.71,76800.0,27.4475,27.4949,27.4316,27.4554,76800.0
2011-10-13 13:25:00,34.71,34.92,34.71,34.89,167500.0,27.4554,27.6215,27.4554,27.5978,167500.0
2011-10-13 13:30:00,34.89,34.92,34.8,34.89,80000.0,27.5978,27.6215,27.5266,27.5978,80000.0
2011-10-13 13:35:00,34.89,34.95,34.85,34.87,96300.0,27.5978,27.6452,27.5661,27.5819,96300.0
2011-10-13 13:40:00,34.85,34.87,34.74,34.85,112600.0,27.5661,27.5819,27.4791,27.5661,112600.0
2011-10-13 13:45:00,34.85,34.91,34.82,34.86,87800.0,27.5661,27.6136,27.5424,27.574,87800.0
2011-10-13 13:50:00,34.86,34.88,34.76,34.77,76300.0,27.574,27.5898,27.4949,27.5028,76300.0
2011-10-13 13:55:00,34.76,34.79,34.69,34.74,47600.0,27.4949,27.5187,27.4396,27.4791,47600.0
2011-10-13 14:00:00,34.75,34.77,34.68,34.69,273500.0,27.487,27.5028,27.4316,27.4396,273500.0
2011-10-13 14:05:00,34.69,34.71,34.63,34.69,198000.0,27.4396,27.4554,27.3921,27.4396,198000.0
2011-10-13 14:10:00,34.68,34.7,34.64,34.69,67900.0,27.4316,27.4475,27.4,27.4396,67900.0
2011-10-13 14:15:00,34.69,34.83,34.67,34.78,107400.0,27.4396,27.5503,27.4237,27.5107,107400.0
2011-10-13 14:20:00,34.79,34.87,34.73,34.74,125700.0,27.5187,27.5819,27.4712,27.4791,125700.0
2011-10-13 14:25:00,34.75,34.75,34.61,34.65,148200.0,27.487,27.487,27.3763,27.4079,148200.0
2011-10-13 14:30:00,34.66,34.82,34.64,34.77,139700.0,27.4158,27.5424,27.4,27.5028,139700.0
2011-10-13 14:35:00,34.77,34.95,34.77,34.93,172000.0,27.5028,27.6452,27.5028,27.6294,172000.0
2011-10-13 14:40:00,34.92,34.98,34.84,34.96,140400.0,27.6215,27.6689,27.5582,27.6531,140400.0
2011-10-13 14:45:00,34.96,35.17,34.89,35.17,295100.0,27.6531,27.8192,27.5978,27.8192,295100.0
2011-10-13 14:50:00,35.16,35.29,35.1,35.21,191800.0,27.8113,27.9142,27.7639,27.8509,191800.0
2011-10-13 14:55:00,35.2,35.24,35.11,35.14,175300.0,27.843,27.8746,27.7718,27.7955,175300.0
2011-10-13 15:00:00,35.13,35.41,35.11,35.25,315600.0,27.7876,28.0091,27.7718,27.8825,315600.0
2011-10-13 15:05:00,35.25,35.34,35.25,35.34,126700.0,27.8825,27.9537,27.8825,27.9537,126700.0
2011-10-13 15:10:00,35.34,35.35,35.2,35.27,184200.0,27.9537,27.9616,27.843,27.8983,184200.0
2011-10-13 15:15:00,35.27,35.35,35.24,35.34,168800.0,27.8983,27.9616,27.8746,27.9537,168800.0
2011-10-13 15:20:00,35.34,35.39,35.16,35.16,247800.0,27.9537,27.9933,27.8113,27.8113,247800.0
2011-10-13 15:25:00,35.16,35.17,35.0,35.0,171700.0,27.8113,27.8192,27.6848,27.6848,171700.0
2011-10-13 15:30:00,35.01,35.09,34.9,34.94,242900.0,27.6927,27.756,27.6057,27.6373,242900.0
2011-10-13 15:35:00,34.95,34.99,34.85,34.86,223500.0,27.6452,27.6769,27.5661,27.574,223500.0
2011-10-13 15:40:00,34.87,35.12,34.86,34.96,283900.0,27.5819,27.7797,27.574,27.6531,283900.0
2011-10-13 15:45:00,34.96,35.09,34.86,34.93,287300.0,27.6531,27.756,27.574,27.6294,287300.0
2011-10-13 15:50:00,34.94,35.08,34.92,35.06,365500.0,27.6373,27.748,27.6215,27.7322,365500.0
2011-10-13 15:55:00,35.07,35.1,34.99,35.01,558000.0,27.7401,27.7639,27.6769,27.6927,558000.0
2011-10-14 09:30:00,36.45,36.52,36.2,36.46,557800.0,28.8317,28.8871,28.634,28.8396,557800.0
2011-10-14 09:35:00,36.47,36.5,36.0,36.04,390800.0,28.8475,28.8713,28.4758,28.5074,390800.0
2011-10-14 09:40:00,36.05,36.17,35.87,35.91,442700.0,28.5153,28.6102,28.3729,28.4046,442700.0
2011-10-14 09:45:00,35.91,36.11,35.89,35.97,358200.0,28.4046,28.5628,28.3887,28.452,358200.0
2011-10-14 09:50:00,35.97,36.13,35.94,35.97,240800.0,28.452,28.5786,28.4283,28.452,240800.0
2011-10-14 09:55:00,35.97,36.1,35.87,35.93,280800.0,28.452,28.5549,28.3729,28.4204,280800.0
2011-10-14 10:00:00,35.93,36.03,35.84,36.0,272900.0,28.4204,28.4995,28.3492,28.4758,272900.0
2011-10-14 10:05:00,36.01,36.21,36.0,36.16,199600.0,28.4837,28.6419,28.4758,28.6023,199600.0
2011-10-14 10:10:00,36.13,36.23,36.1,36.18,241200.0,28.5786,28.6577,28.5549,28.6181,241200.0
2011-10-14 10:15:00,36.18,36.19,36.02,36.05,184300.0,28.6181,28.626,28.4916,28.5153,184300.0
2011-10-14 10:20:00,36.06,36.39,36.04,36.37,260000.0,28.5232,28.7842,28.5074,28.7684,260000.0
2011-10-14 10:25:00,36.36,36.37,36.23,36.25,197300.0,28.7605,28.7684,28.6577,28.6735,197300.0
2011-10-14 10:30:00,36.24,36.39,36.18,36.28,239300.0,28.6656,28.7842,28.6181,28.6972,239300.0
2011-10-14 10:35:00,36.29,36.41,36.25,36.25,163600.0,28.7051,28.8001,28.6735,28.6735,163600.0
2011-10-14 10:40:00,36.24,36.26,36.08,36.22,198600.0,28.6656,28.6814,28.539,28.6498,198600.0
2011-10-14 10:45:00,36.22,36.28,36.09,36.21,136800.0,28.6498,28.6972,28.5469,28.6419,136800.0
2011-10-14 10:50:00,36.21,36.28,36.01,36.13,154800.0,28.6419,28.6972,28.4837,28.5786,154800.0
2011-10-14 10:55:00,36.14,36.26,36.12,36.2,133300.0,28.5865,28.6814,28.5707,28.634,133300.0
2011-10-14 11:00:00,36.2,36.21,36.13,36.19,136600.0,28.634,28.6419,28.5786,28.626,136600.0
2011-10-14 11:05:00,36.18,36.19,36.04,36.06,180000.0,28.6181,28.626,28.5074,28.5232,180000.0
2011-10-14 11:10:00,36.06,36.14,36.05,36.09,246600.0,28.5232,28.5865,28.5153,28.5469,246600.0
2011-10-14 11:15:00,36.1,36.26,36.08,36.26,161400.0,28.5549,28.6814,28.539,28.6814,161400.0
2011-10-14 11:20:00,36.26,36.27,36.04,36.05,295800.0,28.6814,28.6893,28.5074,28.5153,295800.0
2011-10-14 11:25:00,36.04,36.16,35.99,36.14,289600.0,28.5074,28.6023,28.4678,28.5865,289600.0
2011-10-14 11:30:00,36.14,36.22,36.1,36.17,134800.0,28.5865,28.6498,28.5549,28.6102,134800.0
2011-10-14 11:35:00,36.17,36.2,36.06,36.06,73900.0,28.6102,28.634,28.5232,28.5232,73900.0
2011-10-14 11:40:00,36.06,36.16,36.05,36.09,148400.0,28.5232,28.6023,28.5153,28.5469,148400.0
2011-10-14 11:45:00,36.1,36.28,36.09,36.23,217900.0,28.5549,28.6972,28.5469,28.6577,217900.0
2011-10-14 11:50:00,36.23,36.34,36.21,36.31,162200.0,28.6577,28.7447,28.6419,28.721,162200.0
2011-10-14 11:55:00,36.32,36.32,36.22,36.26,171500.0,28.7289,28.7289,28.6498,28.6814,171500.0
2011-10-14 12:00:00,36.24,36.4,36.21,36.39,174300.0,28.6656,28.7922,28.6419,28.7842,174300.0
2011-10-14 12:05:00,36.38,36.46,36.32,36.46,193600.0,28.7763,28.8396,28.7289,28.8396,193600.0
2011-10-14 12:10:00,36.46,36.5,36.43,36.47,195500.0,28.8396,28.8713,28.8159,28.8475,195500.0
2011-10-14 12:15:00,36.48,36.5,36.38,36.39,131000.0,28.8554,28.8713,28.7763,28.7842,131000.0
2011-10-14 12:20:00,36.38,36.49,36.38,36.45,154400.0,28.7763,28.8633,28.7763,28.8317,154400.0
2011-10-14 12:25:00,36.45,36.45,36.32,36.37,103000.0,28.8317,28.8317,28.7289,28.7684,103000.0
2011-10-14 12:30:00,36.38,36.45,36.37,36.44,63000.0,28.7763,28.8317,28.7684,28.8238,63000.0
2011-10-14 12:35:00,36.44,36.47,36.34,36.35,128700.0,28.8238,28.8475,28.7447,28.7526,128700.0
2011-10-14 12:40:00,36.35,36.45,36.34,36.34,105000.0,28.7526,28.8317,28.7447,28.7447,105000.0
2011-10-14 12:45:00,36.34,36.44,36.34,36.38,89700.0,28.7447,28.8238,28.7447,28.7763,89700.0
2011-10-14 12:50:00,36.37,36.48,36.37,36.45,103700.0,28.7684,28.8554,28.7684,28.8317,103700.0
2011-10-14 12:55:00,36.45,36.49,36.42,36.47,104900.0,28.8317,28.8633,28.808,28.8475,104900.0
2011-10-14 13:00:00,36.47,36.66,36.46,36.66,184800.0,28.8475,28.9978,28.8396,28.9978,184800.0
2011-10-14 13:05:00,36.66,36.67,36.61,36.63,92000.0,28.9978,29.0057,28.9583,28.9741,92000.0
2011-10-14 13:10:00,36.63,36.68,36.6,36.68,102600.0,28.9741,29.0136,28.9504,29.0136,102600.0
2011-10-14 13:15:00,36.68,36.77,36.66,36.77,133200.0,29.0136,29.0848,28.9978,29.0848,133200.0
2011-10-14 13:20:00,36.77,36.8,36.69,36.7,115200.0,29.0848,29.1086,29.0215,29.0295,115200.0
2011-10-14 13:25:00,36.7,36.72,36.61,36.61,110400.0,29.0295,29.0453,28.9583,28.9583,110400.0
2011-10-14 13:30:00,36.61,36.65,36.58,36.62,131700.0,28.9583,28.9899,28.9345,28.9662,131700.0
2011-10-14 13:35:00,36.62,36.64,36.58,36.6,80000.0,28.9662,28.982,28.9345,28.9504,80000.0
2011-10-14 13:40:00,36.6,36.65,36.59,36.65,108500.0,28.9504,28.9899,28.9424,28.9899,108500.0
2011-10-14 13:45:00,36.65,36.79,36.64,36.78,167900.0,28.9899,29.1006,28.982,29.0927,167900.0
2011-10-14 13:50:00,36.78,36.8,36.76,36.79,133400.0,29.0927,29.1086,29.0769,29.1006,133400.0
2011-10-14 13:55:00,36.8,36.93,36.78,36.87,226900.0,29.1086,29.2114,29.0927,29.1639,226900.0
2011-10-14 14:00:00,36.87,36.91,36.82,36.85,150000.0,29.1639,29.1956,29.1244,29.1481,150000.0
2011-10-14 14:05:00,36.85,36.91,36.81,36.88,185300.0,29.1481,29.1956,29.1165,29.1718,185300.0
2011-10-14 14:10:00,36.88,36.89,36.77,36.8,133900.0,29.1718,29.1797,29.0848,29.1086,133900.0
2011-10-14 14:15:00,36.79,36.84,36.77,36.79,143000.0,29.1006,29.1402,29.0848,29.1006,143000.0
2011-10-14 14:20:00,36.8,36.81,36.72,36.73,99600.0,29.1086,29.1165,29.0453,29.0532,99600.0
2011-10-14 14:25:00,36.74,36.74,36.66,36.68,149400.0,29.0611,29.0611,28.9978,29.0136,149400.0
2011-10-14 14:30:00,36.68,36.68,36.57,36.57,121600.0,29.0136,29.0136,28.9266,28.9266,121600.0
2011-10-14 14:35:00,36.58,36.69,36.57,36.68,117900.0,28.9345,29.0215,28.9266,29.0136,117900.0
2011-10-14 14:40:00,36.68,36.78,36.64,36.77,102600.0,29.0136,29.0927,28.982,29.0848,102600.0
2011-10-14 14:45:00,36.78,36.84,36.77,36.82,123300.0,29.0927,29.1402,29.0848,29.1244,123300.0
2011-10-14 14:50:00,36.82,37.0,36.82,36.96,362700.0,29.1244,29.2667,29.1244,29.2351,362700.0
2011-10-14 14:55:00,36.96,37.07,36.94,37.05,252400.0,29.2351,29.3221,29.2193,29.3063,252400.0
2011-10-14 15:00:00,37.05,37.07,36.97,37.02,248100.0,29.3063,29.3221,29.243,29.2826,248100.0
2011-10-14 15:05:00,37.03,37.06,36.99,37.04,187500.0,29.2905,29.3142,29.2588,29.2984,187500.0
2011-10-14 15:10:00,37.03,37.08,36.98,37.06,225800.0,29.2905,29.33,29.2509,29.3142,225800.0
2011-10-14 15:15:00,37.05,37.19,37.04,37.15,259700.0,29.3063,29.417,29.2984,29.3854,259700.0
2011-10-14 15:20:00,37.15,37.19,37.12,37.19,197300.0,29.3854,29.417,29.3617,29.417,197300.0
2011-10-14 15:25:00,37.19,37.25,37.19,37.24,239200.0,29.417,29.4645,29.417,29.4566,239200.0
2011-10-14 15:30:00,37.24,37.44,37.23,37.4,486300.0,29.4566,29.6148,29.4487,29.5831,486300.0
2011-10-14 15:35:00,37.4,37.41,37.23,37.24,360400.0,29.5831,29.5911,29.4487,29.4566,360400.0
2011-10-14 15:40:00,37.24,37.28,37.2,37.2,390600.0,29.4566,29.4882,29.4249,29.4249,390600.0
2011-10-14 15:45:00,37.2,37.23,37.05,37.11,455500.0,29.4249,29.4487,29.3063,29.3538,455500.0
2011-10-14 15:50:00,37.11,37.18,37.02,37.18,466100.0,29.3538,29.4091,29.2826,29.4091,466100.0
2011-10-14 15:55:00,37.17,37.43,37.16,37.42,996400.0,29.4012,29.6069,29.3933,29.599,996400.0
2011-10-17 09:30:00,36.63,36.83,35.15,35.18,1677900.0,28.9741,29.1323,27.8034,27.8271,1677900.0
2011-10-17 09:35:00,35.18,35.46,34.89,35.21,1685200.0,27.8271,28.0486,27.5978,27.8509,1685200.0
2011-10-17 09:40:00,35.2,35.27,34.91,35.09,1978400.0,27.843,27.8983,27.6136,27.756,1978400.0
2011-10-17 09:45:00,35.08,35.45,35.04,35.27,917300.0,27.748,28.0407,27.7164,27.8983,917300.0
2011-10-17 09:50:00,35.28,35.43,35.16,35.16,792500.0,27.9062,28.0249,27.8113,27.8113,792500.0
2011-10-17 09:55:00,35.18,35.28,35.0,35.0,583300.0,27.8271,27.9062,27.6848,27.6848,583300.0
2011-10-17 10:00:00,35.02,35.08,34.82,34.96,757500.0,27.7006,27.748,27.5424,27.6531,757500.0
2011-10-17 10:05:00,34.95,35.08,34.81,34.9,773500.0,27.6452,27.748,27.5345,27.6057,773500.0
2011-10-17 10:10:00,34.9,34.97,34.8,34.9,584700.0,27.6057,27.661,27.5266,27.6057,584700.0
2011-10-17 10:15:00,34.9,34.91,34.7,34.7,653200.0,27.6057,27.6136,27.4475,27.4475,653200.0
2011-10-17 10:20:00,34.71,34.75,34.52,34.6,963000.0,27.4554,27.487,27.3051,27.3684,963000.0
2011-10-17 10:25:00,34.6,34.89,34.57,34.66,442100.0,27.3684,27.5978,27.3446,27.4158,442100.0
2011-10-17 10:30:00,34.67,34.89,34.63,34.84,397100.0,27.4237,27.5978,27.3921,27.5582,397100.0
2011-10-17 10:35:00,34.83,34.85,34.66,34.67,294200.0,27.5503,27.5661,27.4158,27.4237,294200.0
2011-10-17 10:40:00,34.66,34.81,34.61,34.71,364100.0,27.4158,27.5345,27.3763,27.4554,364100.0
2011-10-17 10:45:00,34.71,34.9,34.66,34.88,281300.0,27.4554,27.6057,27.4158,27.5898,281300.0
2011-10-17 10:50:00,34.88,35.08,34.84,35.0,458400.0,27.5898,27.748,27.5582,27.6848,458400.0
2011-10-17 10:55:00,35.01,35.06,34.93,34.97,314200.0,27.6927,27.7322,27.6294,27.661,314200.0
2011-10-17 11:00:00,34.98,35.0,34.88,34.94,239900.0,27.6689,27.6848,27.5898,27.6373,239900.0
2011-10-17 11:05:00,34.93,34.98,34.83,34.93,253000.0,27.6294,27.6689,27.5503,27.6294,253000.0
2011-10-17 11:10:00,34.92,34.96,34.87,34.92,181000.0,27.6215,27.6531,27.5819,27.6215,181000.0
2011-10-17 11:15:00,34.91,35.01,34.76,34.78,381600.0,27.6136,27.6927,27.4949,27.5107,381600.0
2011-10-17 11:20:00,34.77,34.83,34.77,34.81,176300.0,27.5028,27.5503,27.5028,27.5345,176300.0
2011-10-17 11:25:00,34.81,34.89,34.8,34.87,192700.0,27.5345,27.5978,27.5266,27.5819,192700.0
2011-10-17 11:30:00,34.87,34.92,34.85,34.9,179800.0,27.5819,27.6215,27.5661,27.6057,179800.0
2011-10-17 11:35:00,34.91,35.02,34.89,35.01,187700.0,27.6136,27.7006,27.5978,27.6927,187700.0
2011-10-17 11:40:00,35.01,35.03,34.85,34.88,266900.0,27.6927,27.7085,27.5661,27.5898,266900.0
2011-10-17 11:45:00,34.88,34.9,34.77,34.82,199500.0,27.5898,27.6057,27.5028,27.5424,199500.0
2011-10-17 11:50:00,34.82,34.94,34.82,34.85,353500.0,27.5424,27.6373,27.5424,27.5661,353500.0
2011-10-17 11:55:00,34.86,34.87,34.72,34.72,388500.0,27.574,27.5819,27.4633,27.4633,388500.0
2011-10-17 12:00:00,34.73,34.89,34.71,34.86,217100.0,27.4712,27.5978,27.4554,27.574,217100.0
2011-10-17 12:05:00,34.87,34.93,34.85,34.88,190500.0,27.5819,27.6294,27.5661,27.5898,190500.0
2011-10-17 12:10:00,34.88,35.02,34.85,35.0,271400.0,27.5898,27.7006,27.5661,27.6848,271400.0
2011-10-17 12:15:00,35.0,35.1,34.97,35.03,369200.0,27.6848,27.7639,27.661,27.7085,369200.0
2011-10-17 12:20:00,35.04,35.09,34.97,35.01,221800.0,27.7164,27.756,27.661,27.6927,221800.0
2011-10-17 12:25:00,35.02,35.05,34.97,34.99,135900.0,27.7006,27.7243,27.661,27.6769,135900.0
2011-10-17 12:30:00,34.99,35.0,34.9,34.91,224400.0,27.6769,27.6848,27.6057,27.6136,224400.0
2011-10-17 12:35:00,34.9,34.92,34.83,34.92,290300.0,27.6057,27.6215,27.5503,27.6215,290300.0
2011-10-17 12:40:00,34.92,34.98,34.86,34.88,181800.0,27.6215,27.6689,27.574,27.5898,181800.0
2011-10-17 12:45:00,34.87,34.87,34.71,34.75,194600.0,27.5819,27.5819,27.4554,27.487,194600.0
2011-10-17 12:50:00,34.76,34.77,34.6,34.63,236100.0,27.4949,27.5028,27.3684,27.3921,236100.0
2011-10-17 12:55:00,34.63,34.87,34.59,34.69,403800.0,27.3921,27.5819,27.3605,27.4396,403800.0
2011-10-17 13:00:00,34.68,34.83,34.64,34.7,197400.0,27.4316,27.5503,27.4,27.4475,197400.0
2011-10-17 13:05:00,34.71,34.74,34.59,34.67,152500.0,27.4554,27.4791,27.3605,27.4237,152500.0
2011-10-17 13:10:00,34.68,34.69,34.61,34.68,123200.0,27.4316,27.4396,27.3763,27.4316,123200.0
2011-10-17 13:15:00,34.67,34.86,34.65,34.83,254800.0,27.4237,27.574,27.4079,27.5503,254800.0
2011-10-17 13:20:00,34.83,34.84,34.74,34.8,84100.0,27.5503,27.5582,27.4791,27.5266,84100.0
2011-10-17 13:25:00,34.8,34.85,34.73,34.85,198300.0,27.5266,27.5661,27.4712,27.5661,198300.0
2011-10-17 13:30:00,34.85,34.86,34.74,34.78,159400.0,27.5661,27.574,27.4791,27.5107,159400.0
2011-10-17 13:35:00,34.77,34.77,34.66,34.72,321700.0,27.5028,27.5028,27.4158,27.4633,321700.0
2011-10-17 13:40:00,34.72,34.81,34.67,34.77,286900.0,27.4633,27.5345,27.4237,27.5028,286900.0
2011-10-17 13:45:00,34.77,34.79,34.7,34.75,143900.0,27.5028,27.5187,27.4475,27.487,143900.0
2011-10-17 13:50:00,34.76,34.85,34.73,34.75,132300.0,27.4949,27.5661,27.4712,27.487,132300.0
2011-10-17 13:55:00,34.75,34.82,34.68,34.69,210800.0,27.487,27.5424,27.4316,27.4396,210800.0
2011-10-17 14:00:00,34.69,34.84,34.65,34.8,204100.0,27.4396,27.5582,27.4079,27.5266,204100.0
2011-10-17 14:05:00,34.81,34.82,34.61,34.62,201000.0,27.5345,27.5424,27.3763,27.3842,201000.0
2011-10-17 14:10:00,34.61,34.66,34.55,34.62,249300.0,27.3763,27.4158,27.3288,27.3842,249300.0
2011-10-17 14:15:00,34.63,34.63,34.5,34.51,269000.0,27.3921,27.3921,27.2893,27.2972,269000.0
2011-10-17 14:20:00,34.5,34.58,34.5,34.55,234300.0,27.2893,27.3525,27.2893,27.3288,234300.0
2011-10-17 14:25:00,34.55,34.62,34.51,34.61,237300.0,27.3288,27.3842,27.2972,27.3763,237300.0
2011-10-17 14:30:00,34.6,34.6,34.51,34.54,257800.0,27.3684,27.3684,27.2972,27.3209,257800.0
2011-10-17 14:35:00,34.54,34.61,34.48,34.56,268700.0,27.3209,27.3763,27.2734,27.3367,268700.0
2011-10-17 14:40:00,34.56,34.67,34.55,34.63,202600.0,27.3367,27.4237,27.3288,27.3921,202600.0
2011-10-17 14:45:00,34.63,34.7,34.58,34.64,237300.0,27.3921,27.4475,27.3525,27.4,237300.0
2011-10-17 14:50:00,34.65,34.65,34.55,34.58,145200.0,27.4079,27.4079,27.3288,27.3525,145200.0
2011-10-17 14:55:00,34.58,34.62,34.48,34.58,254300.0,27.3525,27.3842,27.2734,27.3525,254300.0
2011-10-17 15:00:00,34.59,34.72,34.57,34.72,221400.0,27.3605,27.4633,27.3446,27.4633,221400.0
2011-10-17 15:05:00,34.72,34.78,34.65,34.76,273300.0,27.4633,27.5107,27.4079,27.4949,273300.0
2011-10-17 15:10:00,34.76,34.95,34.73,34.88,360200.0,27.4949,27.6452,27.4712,27.5898,360200.0
2011-10-17 15:15:00,34.88,34.99,34.85,34.86,302800.0,27.5898,27.6769,27.5661,27.574,302800.0
2011-10-17 15:20:00,34.85,34.86,34.76,34.84,252800.0,27.5661,27.574,27.4949,27.5582,252800.0
2011-10-17 15:25:00,34.84,34.87,34.73,34.83,207400.0,27.5582,27.5819,27.4712,27.5503,207400.0
2011-10-17 15:30:00,34.83,34.91,34.7,34.74,410600.0,27.5503,27.6136,27.4475,27.4791,410600.0
2011-10-17 15:35:00,34.74,34.77,34.55,34.57,368400.0,27.4791,27.5028,27.3288,27.3446,368400.0
2011-10-17 15:40:00,34.57,34.77,34.55,34.73,543400.0,27.3446,27.5028,27.3288,27.4712,543400.0
2011-10-17 15:45:00,34.73,34.77,34.62,34.71,487700.0,27.4712,27.5028,27.3842,27.4554,487700.0
2011-10-17 15:50:00,34.71,34.72,34.43,34.5,717500.0,27.4554,27.4633,27.2339,27.2893,717500.0
2011-10-17 15:55:00,34.49,34.52,34.43,34.5,787300.0,27.2814,27.3051,27.2339,27.2893,787300.0
2011-10-18 09:30:00,34.51,34.59,34.0,34.27,529500.0,27.2972,27.3605,26.8938,27.1073,529500.0
2011-10-18 09:35:00,34.27,34.35,34.0,34.16,533200.0,27.1073,27.1706,26.8938,27.0203,533200.0
2011-10-18 09:40:00,34.17,34.25,33.86,33.89,604000.0,27.0282,27.0915,26.783,26.8068,604000.0
2011-10-18 09:45:00,33.88,33.92,33.54,33.71,642300.0,26.7989,26.8305,26.5299,26.6644,642300.0
2011-10-18 09:50:00,33.71,33.8,33.4,33.49,547700.0,26.6644,26.7356,26.4192,26.4904,547700.0
2011-10-18 09:55:00,33.5,33.54,33.22,33.47,634900.0,26.4983,26.5299,26.2768,26.4745,634900.0
2011-10-18 10:00:00,33.48,33.52,33.21,33.21,521300.0,26.4825,26.5141,26.2689,26.2689,521300.0
2011-10-18 10:05:00,33.21,33.51,33.16,33.5,607700.0,26.2689,26.5062,26.2293,26.4983,607700.0
2011-10-18 10:10:00,33.5,33.64,33.45,33.5,439900.0,26.4983,26.609,26.4587,26.4983,439900.0
2011-10-18 10:15:00,33.49,33.53,33.34,33.37,253800.0,26.4904,26.522,26.3717,26.3954,253800.0
2011-10-18 10:20:00,33.37,33.71,33.37,33.69,463500.0,26.3954,26.6644,26.3954,26.6486,463500.0
2011-10-18 10:25:00,33.69,33.96,33.56,33.95,845100.0,26.6486,26.8621,26.5457,26.8542,845100.0
2011-10-18 10:30:00,33.96,33.99,33.84,33.96,340300.0,26.8621,26.8859,26.7672,26.8621,340300.0
2011-10-18 10:35:00,33.96,33.96,33.8,33.86,377500.0,26.8621,26.8621,26.7356,26.783,377500.0
2011-10-18 10:40:00,33.87,33.92,33.79,33.89,769200.0,26.7909,26.8305,26.7277,26.8068,769200.0
2011-10-18 10:45:00,33.9,34.15,33.88,34.03,806300.0,26.8147,27.0124,26.7989,26.9175,806300.0
2011-10-18 10:50:00,34.03,34.13,33.97,33.99,500400.0,26.9175,26.9966,26.87,26.8859,500400.0
2011-10-18 10:55:00,33.99,34.02,33.93,33.98,237600.0,26.8859,26.9096,26.8384,26.878,237600.0
2011-10-18 11:00:00,33.97,33.97,33.79,33.91,166700.0,26.87,26.87,26.7277,26.8226,166700.0
2011-10-18 11:05:00,33.91,34.03,33.84,34.02,217100.0,26.8226,26.9175,26.7672,26.9096,217100.0
2011-10-18 11:10:00,34.02,34.05,33.87,33.98,295800.0,26.9096,26.9333,26.7909,26.878,295800.0
2011-10-18 11:15:00,33.99,34.01,33.89,33.93,275200.0,26.8859,26.9017,26.8068,26.8384,275200.0
2011-10-18 11:20:00,33.92,34.02,33.83,33.87,186100.0,26.8305,26.9096,26.7593,26.7909,186100.0
2011-10-18 11:25:00,33.88,33.92,33.77,33.83,205900.0,26.7989,26.8305,26.7118,26.7593,205900.0
2011-10-18 11:30:00,33.83,33.92,33.79,33.87,280900.0,26.7593,26.8305,26.7277,26.7909,280900.0
2011-10-18 11:35:00,33.87,34.13,33.86,34.1,613300.0,26.7909,26.9966,26.783,26.9729,613300.0
2011-10-18 11:40:00,34.09,34.29,34.04,34.25,406900.0,26.965,27.1232,26.9254,27.0915,406900.0
2011-10-18 11:45:00,34.25,34.3,34.14,34.2,316200.0,27.0915,27.1311,27.0045,27.052,316200.0
2011-10-18 11:50:00,34.21,34.35,34.14,34.3,448800.0,27.0599,27.1706,27.0045,27.1311,448800.0
2011-10-18 11:55:00,34.3,34.35,34.18,34.29,440800.0,27.1311,27.1706,27.0361,27.1232,440800.0
2011-10-18 12:00:00,34.3,34.34,34.18,34.28,323800.0,27.1311,27.1627,27.0361,27.1152,323800.0
2011-10-18 12:05:00,34.29,34.3,34.16,34.16,215000.0,27.1232,27.1311,27.0203,27.0203,215000.0
2011-10-18 12:10:00,34.17,34.2,34.09,34.12,243800.0,27.0282,27.052,26.965,26.9887,243800.0
2011-10-18 12:15:00,34.12,34.12,34.0,34.04,181700.0,26.9887,26.9887,26.8938,26.9254,181700.0
2011-10-18 12:20:00,34.04,34.06,34.0,34.01,203100.0,26.9254,26.9412,26.8938,26.9017,203100.0
2011-10-18 12:25:00,34.02,34.04,34.0,34.01,88200.0,26.9096,26.9254,26.8938,26.9017,88200.0
2011-10-18 12:30:00,34.02,34.03,33.92,33.96,123100.0,26.9096,26.9175,26.8305,26.8621,123100.0
2011-10-18 12:35:00,33.95,34.18,33.95,34.14,274600.0,26.8542,27.0361,26.8542,27.0045,274600.0
2011-10-18 12:40:00,34.14,34.16,34.09,34.13,175000.0,27.0045,27.0203,26.965,26.9966,175000.0
2011-10-18 12:45:00,34.14,34.25,34.13,34.25,144700.0,27.0045,27.0915,26.9966,27.0915,144700.0
2011-10-18 12:50:00,34.25,34.31,34.23,34.25,460100.0,27.0915,27.139,27.0757,27.0915,460100.0
2011-10-18 12:55:00,34.25,34.29,34.21,34.29,269700.0,27.0915,27.1232,27.0599,27.1232,269700.0
2011-10-18 13:00:00,34.29,34.37,34.27,34.29,508100.0,27.1232,27.1864,27.1073,27.1232,508100.0
2011-10-18 13:05:00,34.3,34.39,34.28,34.29,184200.0,27.1311,27.2023,27.1152,27.1232,184200.0
2011-10-18 13:10:00,34.28,34.28,34.08,34.09,185300.0,27.1152,27.1152,26.957,26.965,185300.0
2011-10-18 13:15:00,34.08,34.19,34.07,34.11,164200.0,26.957,27.0441,26.9491,26.9808,164200.0
2011-10-18 13:20:00,34.11,34.12,33.97,34.0,146100.0,26.9808,26.9887,26.87,26.8938,146100.0
2011-10-18 13:25:00,34.0,34.13,33.94,34.06,208500.0,26.8938,26.9966,26.8463,26.9412,208500.0
2011-10-18 13:30:00,34.07,34.11,34.02,34.07,209700.0,26.9491,26.9808,26.9096,26.9491,209700.0
2011-10-18 13:35:00,34.07,34.21,34.07,34.2,78900.0,26.9491,27.0599,26.9491,27.052,78900.0
2011-10-18 13:40:00,34.2,34.24,34.14,34.14,104200.0,27.052,27.0836,27.0045,27.0045,104200.0
2011-10-18 13:45:00,34.14,34.14,34.05,34.1,168000.0,27.0045,27.0045,26.9333,26.9729,168000.0
2011-10-18 13:50:00,34.1,34.23,34.08,34.2,307000.0,26.9729,27.0757,26.957,27.052,307000.0
2011-10-18 13:55:00,34.21,34.27,34.14,34.25,168400.0,27.0599,27.1073,27.0045,27.0915,168400.0
2011-10-18 14:00:00,34.25,34.29,34.18,34.27,244200.0,27.0915,27.1232,27.0361,27.1073,244200.0
2011-10-18 14:05:00,34.27,34.36,34.25,34.36,200400.0,27.1073,27.1785,27.0915,27.1785,200400.0
2011-10-18 14:10:00,34.35,34.48,34.35,34.41,360100.0,27.1706,27.2734,27.1706,27.2181,360100.0
2011-10-18 14:15:00,34.42,34.54,34.38,34.44,278600.0,27.226,27.3209,27.1943,27.2418,278600.0
2011-10-18 14:20:00,34.44,34.55,34.44,34.53,201600.0,27.2418,27.3288,27.2418,27.313,201600.0
2011-10-18 14:25:00,34.54,34.6,34.48,34.51,230900.0,27.3209,27.3684,27.2734,27.2972,230900.0
2011-10-18 14:30:00,34.51,34.59,34.46,34.56,558800.0,27.2972,27.3605,27.2576,27.3367,558800.0
2011-10-18 14:35:00,34.56,34.57,34.47,34.5,673700.0,27.3367,27.3446,27.2655,27.2893,673700.0
2011-10-18 14:40:00,34.49,34.51,34.3,34.34,457000.0,27.2814,27.2972,27.1311,27.1627,457000.0
2011-10-18 14:45:00,34.33,34.43,34.3,34.34,569100.0,27.1548,27.2339,27.1311,27.1627,569100.0
2011-10-18 14:50:00,34.33,34.37,34.25,34.3,411600.0,27.1548,27.1864,27.0915,27.1311,411600.0
2011-10-18 14:55:00,34.3,34.54,34.28,34.28,637300.0,27.1311,27.3209,27.1152,27.1152,637300.0
2011-10-18 15:00:00,34.29,34.69,34.27,34.66,900300.0,27.1232,27.4396,27.1073,27.4158,900300.0
2011-10-18 15:05:00,34.65,34.8,34.52,34.52,862900.0,27.4079,27.5266,27.3051,27.3051,862900.0
2011-10-18 15:10:00,34.52,35.31,34.51,35.1,1663800.0,27.3051,27.93,27.2972,27.7639,1663800.0
2011-10-18 15:15:00,35.11,35.26,35.0,35.0,994600.0,27.7718,27.8904,27.6848,27.6848,994600.0
2011-10-18 15:20:00,35.0,35.22,34.96,34.98,459300.0,27.6848,27.8588,27.6531,27.6689,459300.0
2011-10-18 15:25:00,34.99,35.07,34.9,34.93,512100.0,27.6769,27.7401,27.6057,27.6294,512100.0
2011-10-18 15:30:00,34.94,35.0,34.85,34.91,470200.0,27.6373,27.6848,27.5661,27.6136,470200.0
2011-10-18 15:35:00,34.9,35.13,34.85,35.0,443300.0,27.6057,27.7876,27.5661,27.6848,443300.0
2011-10-18 15:40:00,35.0,35.2,34.94,35.16,428000.0,27.6848,27.843,27.6373,27.8113,428000.0
2011-10-18 15:45:00,35.18,35.31,35.18,35.29,631100.0,27.8271,27.93,27.8271,27.9142,631100.0
2011-10-18 15:50:00,35.29,35.49,35.27,35.48,653100.0,27.9142,28.0724,27.8983,28.0644,653100.0
2011-10-18 15:55:00,35.48,35.54,35.14,35.27,1433800.0,28.0644,28.1119,27.7955,27.8983,1433800.0
2011-10-19 09:30:00,35.26,35.26,34.42,34.69,393300.0,27.8904,27.8904,27.226,27.4396,393300.0
2011-10-19 09:35:00,34.68,35.0,34.65,34.86,525700.0,27.4316,27.6848,27.4079,27.574,525700.0
2011-10-19 09:40:00,34.85,34.93,34.73,34.73,380400.0,27.5661,27.6294,27.4712,27.4712,380400.0
2011-10-19 09:45:00,34.74,34.74,34.45,34.62,420800.0,27.4791,27.4791,27.2497,27.3842,420800.0
2011-10-19 09:50:00,34.62,34.64,34.43,34.44,375800.0,27.3842,27.4,27.2339,27.2418,375800.0
2011-10-19 09:55:00,34.44,34.57,34.28,34.57,441200.0,27.2418,27.3446,27.1152,27.3446,441200.0
2011-10-19 10:00:00,34.57,34.65,34.39,34.45,409300.0,27.3446,27.4079,27.2023,27.2497,409300.0
2011-10-19 10:05:00,34.47,34.73,34.45,34.7,373300.0,27.2655,27.4712,27.2497,27.4475,373300.0
2011-10-19 10:10:00,34.69,34.83,34.67,34.72,634300.0,27.4396,27.5503,27.4237,27.4633,634300.0
2011-10-19 10:15:00,34.71,34.9,34.55,34.8,430600.0,27.4554,27.6057,27.3288,27.5266,430600.0
2011-10-19 10:20:00,34.81,34.88,34.7,34.81,219500.0,27.5345,27.5898,27.4475,27.5345,219500.0
2011-10-19 10:25:00,34.81,35.03,34.81,34.96,312600.0,27.5345,27.7085,27.5345,27.6531,312600.0
2011-10-19 10:30:00,34.98,35.19,34.95,34.97,672400.0,27.6689,27.8351,27.6452,27.661,672400.0
2011-10-19 10:35:00,34.95,35.04,34.85,34.89,307100.0,27.6452,27.7164,27.5661,27.5978,307100.0
2011-10-19 10:40:00,34.9,35.08,34.89,34.9,249900.0,27.6057,27.748,27.5978,27.6057,249900.0
2011-10-19 10:45:00,34.91,34.99,34.8,34.9,304900.0,27.6136,27.6769,27.5266,27.6057,304900.0
2011-10-19 10:50:00,34.9,34.96,34.76,34.81,376700.0,27.6057,27.6531,27.4949,27.5345,376700.0
2011-10-19 10:55:00,34.82,34.85,34.71,34.73,269600.0,27.5424,27.5661,27.4554,27.4712,269600.0
2011-10-19 11:00:00,34.73,34.73,34.55,34.57,322300.0,27.4712,27.4712,27.3288,27.3446,322300.0
2011-10-19 11:05:00,34.56,34.69,34.55,34.66,273100.0,27.3367,27.4396,27.3288,27.4158,273100.0
2011-10-19 11:10:00,34.66,34.71,34.55,34.62,191600.0,27.4158,27.4554,27.3288,27.3842,191600.0
2011-10-19 11:15:00,34.64,34.74,34.55,34.56,163000.0,27.4,27.4791,27.3288,27.3367,163000.0
2011-10-19 11:20:00,34.56,34.65,34.56,34.62,174400.0,27.3367,27.4079,27.3367,27.3842,174400.0
2011-10-19 11:25:00,34.62,34.64,34.57,34.59,168200.0,27.3842,27.4,27.3446,27.3605,168200.0
2011-10-19 11:30:00,34.59,34.69,34.59,34.63,208000.0,27.3605,27.4396,27.3605,27.3921,208000.0
2011-10-19 11:35:00,34.63,34.82,34.63,34.78,288400.0,27.3921,27.5424,27.3921,27.5107,288400.0
2011-10-19 11:40:00,34.78,34.79,34.64,34.69,425800.0,27.5107,27.5187,27.4,27.4396,425800.0
2011-10-19 11:45:00,34.69,34.69,34.56,34.65,222600.0,27.4396,27.4396,27.3367,27.4079,222600.0
2011-10-19 11:50:00,34.66,34.7,34.61,34.62,126400.0,27.4158,27.4475,27.3763,27.3842,126400.0
2011-10-19 11:55:00,34.63,34.66,34.56,34.56,239700.0,27.3921,27.4158,27.3367,27.3367,239700.0
2011-10-19 12:00:00,34.56,34.6,34.43,34.44,468200.0,27.3367,27.3684,27.2339,27.2418,468200.0
2011-10-19 12:05:00,34.44,34.54,34.36,34.37,259500.0,27.2418,27.3209,27.1785,27.1864,259500.0
2011-10-19 12:10:00,34.37,34.47,34.33,34.45,176300.0,27.1864,27.2655,27.1548,27.2497,176300.0
2011-10-19 12:15:00,34.45,34.54,34.41,34.51,148100.0,27.2497,27.3209,27.2181,27.2972,148100.0
2011-10-19 12:20:00,34.51,34.57,34.47,34.54,188700.0,27.2972,27.3446,27.2655,27.3209,188700.0
2011-10-19 12:25:00,34.55,34.57,34.35,34.4,277800.0,27.3288,27.3446,27.1706,27.2102,277800.0
2011-10-19 12:30:00,34.41,34.43,34.11,34.13,493600.0,27.2181,27.2339,26.9808,26.9966,493600.0
2011-10-19 12:35:00,34.13,34.32,34.13,34.3,265100.0,26.9966,27.1469,26.9966,27.1311,265100.0
2011-10-19 12:40:00,34.3,34.31,34.19,34.22,196300.0,27.1311,27.139,27.0441,27.0678,196300.0
2011-10-19 12:45:00,34.21,34.36,34.21,34.29,225100.0,27.0599,27.1785,27.0599,27.1232,225100.0
2011-10-19 12:50:00,34.3,34.45,34.28,34.35,237300.0,27.1311,27.2497,27.1152,27.1706,237300.0
2011-10-19 12:55:00,34.34,34.38,34.22,34.22,167200.0,27.1627,27.1943,27.0678,27.0678,167200.0
2011-10-19 13:00:00,34.22,34.46,34.22,34.43,177200.0,27.0678,27.2576,27.0678,27.2339,177200.0
2011-10-19 13:05:00,34.44,34.48,34.36,34.42,214000.0,27.2418,27.2734,27.1785,27.226,214000.0
2011-10-19 13:10:00,34.42,34.47,34.33,34.44,214100.0,27.226,27.2655,27.1548,27.2418,214100.0
2011-10-19 13:15:00,34.44,34.5,34.4,34.43,237200.0,27.2418,27.2893,27.2102,27.2339,237200.0
2011-10-19 13:20:00,34.43,34.5,34.41,34.48,122800.0,27.2339,27.2893,27.2181,27.2734,122800.0
2011-10-19 13:25:00,34.48,34.57,34.45,34.46,197200.0,27.2734,27.3446,27.2497,27.2576,197200.0
2011-10-19 13:30:00,34.45,34.48,34.43,34.46,178500.0,27.2497,27.2734,27.2339,27.2576,178500.0
2011-10-19 13:35:00,34.45,34.54,34.45,34.48,302800.0,27.2497,27.3209,27.2497,27.2734,302800.0
2011-10-19 13:40:00,34.47,34.52,34.38,34.41,412200.0,27.2655,27.3051,27.1943,27.2181,412200.0
2011-10-19 13:45:00,34.4,34.41,34.12,34.26,493600.0,27.2102,27.2181,26.9887,27.0994,493600.0
2011-10-19 13:50:00,34.26,34.37,34.17,34.33,299700.0,27.0994,27.1864,27.0282,27.1548,299700.0
2011-10-19 13:55:00,34.33,34.45,34.3,34.45,164600.0,27.1548,27.2497,27.1311,27.2497,164600.0
2011-10-19 14:00:00,34.45,34.47,34.23,34.24,251600.0,27.2497,27.2655,27.0757,27.0836,251600.0
2011-10-19 14:05:00,34.23,34.24,33.86,33.86,525000.0,27.0757,27.0836,26.783,26.783,525000.0
2011-10-19 14:10:00,33.86,34.06,33.83,34.0,536400.0,26.783,26.9412,26.7593,26.8938,536400.0
2011-10-19 14:15:00,34.01,34.03,33.88,34.0,472500.0,26.9017,26.9175,26.7989,26.8938,472500.0
2011-10-19 14:20:00,34.0,34.1,33.96,33.97,487700.0,26.8938,26.9729,26.8621,26.87,487700.0
2011-10-19 14:25:00,33.97,34.02,33.79,33.82,495600.0,26.87,26.9096,26.7277,26.7514,495600.0
2011-10-19 14:30:00,33.83,33.9,33.75,33.81,384000.0,26.7593,26.8147,26.696,26.7435,384000.0
2011-10-19 14:35:00,33.82,34.0,33.79,33.99,223500.0,26.7514,26.8938,26.7277,26.8859,223500.0
2011-10-19 14:40:00,34.0,34.03,33.85,33.92,263400.0,26.8938,26.9175,26.7751,26.8305,263400.0
2011-10-19 14:45:00,33.94,34.11,33.92,34.05,257300.0,26.8463,26.9808,26.8305,26.9333,257300.0
2011-10-19 14:50:00,34.05,34.05,33.91,33.93,222600.0,26.9333,26.9333,26.8226,26.8384,222600.0
2011-10-19 14:55:00,33.92,33.99,33.87,33.9,199900.0,26.8305,26.8859,26.7909,26.8147,199900.0
2011-10-19 15:00:00,33.89,33.98,33.82,33.82,327600.0,26.8068,26.878,26.7514,26.7514,327600.0
2011-10-19 15:05:00,33.82,33.85,33.69,33.77,457100.0,26.7514,26.7751,26.6486,26.7118,457100.0
2011-10-19 15:10:00,33.77,33.83,33.64,33.79,372100.0,26.7118,26.7593,26.609,26.7277,372100.0
2011-10-19 15:15:00,33.78,33.96,33.77,33.87,281600.0,26.7198,26.8621,26.7118,26.7909,281600.0
2011-10-19 15:20:00,33.86,33.95,33.8,33.93,136100.0,26.783,26.8542,26.7356,26.8384,136100.0
2011-10-19 15:25:00,33.92,33.95,33.77,33.78,166600.0,26.8305,26.8542,26.7118,26.7198,166600.0
2011-10-19 15:30:00,33.78,34.03,33.77,33.98,188300.0,26.7198,26.9175,26.7118,26.878,188300.0
2011-10-19 15:35:00,33.99,33.99,33.84,33.87,245900.0,26.8859,26.8859,26.7672,26.7909,245900.0
2011-10-19 15:40:00,33.86,33.97,33.7,33.85,446200.0,26.783,26.87,26.6565,26.7751,446200.0
2011-10-19 15:45:00,33.85,33.98,33.77,33.9,471200.0,26.7751,26.878,26.7118,26.8147,471200.0
2011-10-19 15:50:00,33.9,33.92,33.8,33.9,482200.0,26.8147,26.8305,26.7356,26.8147,482200.0
2011-10-19 15:55:00,33.91,33.92,33.82,33.87,568800.0,26.8226,26.8305,26.7514,26.7909,568800.0
2011-10-20 09:30:00,34.09,34.15,33.61,33.72,289600.0,26.965,27.0124,26.5853,26.6723,289600.0
2011-10-20 09:35:00,33.7,33.78,33.5,33.67,261100.0,26.6565,26.7198,26.4983,26.6327,261100.0
2011-10-20 09:40:00,33.65,33.78,33.46,33.78,350800.0,26.6169,26.7198,26.4666,26.7198,350800.0
2011-10-20 09:45:00,33.79,34.13,33.77,33.9,263900.0,26.7277,26.9966,26.7118,26.8147,263900.0
2011-10-20 09:50:00,33.91,34.07,33.85,33.9,298100.0,26.8226,26.9491,26.7751,26.8147,298100.0
2011-10-20 09:55:00,33.91,33.98,33.79,33.79,181400.0,26.8226,26.878,26.7277,26.7277,181400.0
2011-10-20 10:00:00,33.78,34.06,33.67,33.86,752600.0,26.7198,26.9412,26.6327,26.783,752600.0
2011-10-20 10:05:00,33.87,33.9,33.7,33.75,312800.0,26.7909,26.8147,26.6565,26.696,312800.0
2011-10-20 10:10:00,33.75,34.27,33.74,34.24,597400.0,26.696,27.1073,26.6881,27.0836,597400.0
2011-10-20 10:15:00,34.25,34.35,34.17,34.3,490700.0,27.0915,27.1706,27.0282,27.1311,490700.0
2011-10-20 10:20:00,34.29,34.33,33.89,33.94,483800.0,27.1232,27.1548,26.8068,26.8463,483800.0
2011-10-20 10:25:00,33.94,34.1,33.91,34.03,225400.0,26.8463,26.9729,26.8226,26.9175,225400.0
2011-10-20 10:30:00,34.03,34.11,33.94,33.99,201700.0,26.9175,26.9808,26.8463,26.8859,201700.0
2011-10-20 10:35:00,33.99,34.08,33.93,34.05,304900.0,26.8859,26.957,26.8384,26.9333,304900.0
2011-10-20 10:40:00,34.05,34.13,34.02,34.07,274400.0,26.9333,26.9966,26.9096,26.9491,274400.0
2011-10-20 10:45:00,34.07,34.1,33.92,33.93,284500.0,26.9491,26.9729,26.8305,26.8384,284500.0
2011-10-20 10:50:00,33.93,33.96,33.85,33.89,196500.0,26.8384,26.8621,26.7751,26.8068,196500.0
2011-10-20 10:55:00,33.9,33.9,33.63,33.63,279800.0,26.8147,26.8147,26.6011,26.6011,279800.0
2011-10-20 11:00:00,33.63,33.68,33.5,33.58,350500.0,26.6011,26.6407,26.4983,26.5616,350500.0
2011-10-20 11:05:00,33.59,33.75,33.55,33.73,163400.0,26.5695,26.696,26.5378,26.6802,163400.0
2011-10-20 11:10:00,33.73,33.77,33.65,33.73,165000.0,26.6802,26.7118,26.6169,26.6802,165000.0
2011-10-20 11:15:00,33.72,33.72,33.44,33.45,218900.0,26.6723,26.6723,26.4508,26.4587,218900.0
2011-10-20 11:20:00,33.44,33.53,33.34,33.49,260100.0,26.4508,26.522,26.3717,26.4904,260100.0
2011-10-20 11:25:00,33.5,33.71,33.47,33.64,121900.0,26.4983,26.6644,26.4745,26.609,121900.0
2011-10-20 11:30:00,33.65,33.68,33.55,33.65,104500.0,26.6169,26.6407,26.5378,26.6169,104500.0
2011-10-20 11:35:00,33.65,33.82,33.65,33.72,164700.0,26.6169,26.7514,26.6169,26.6723,164700.0
2011-10-20 11:40:00,33.71,33.75,33.55,33.61,147100.0,26.6644,26.696,26.5378,26.5853,147100.0
2011-10-20 11:45:00,33.61,33.69,33.54,33.61,175000.0,26.5853,26.6486,26.5299,26.5853,175000.0
2011-10-20 11:50:00,33.61,33.61,33.48,33.5,181700.0,26.5853,26.5853,26.4825,26.4983,181700.0
2011-10-20 11:55:00,33.5,33.51,33.33,33.46,176100.0,26.4983,26.5062,26.3638,26.4666,176100.0
2011-10-20 12:00:00,33.47,33.54,33.38,33.43,207100.0,26.4745,26.5299,26.4034,26.4429,207100.0
2011-10-20 12:05:00,33.43,33.51,33.34,33.38,255400.0,26.4429,26.5062,26.3717,26.4034,255400.0
2011-10-20 12:10:00,33.38,33.41,33.28,33.31,227200.0,26.4034,26.4271,26.3243,26.348,227200.0
2011-10-20 12:15:00,33.32,33.4,33.26,33.27,216400.0,26.3559,26.4192,26.3084,26.3163,216400.0
2011-10-20 12:20:00,33.27,33.35,33.23,33.28,150300.0,26.3163,26.3796,26.2847,26.3243,150300.0
2011-10-20 12:25:00,33.28,33.39,33.26,33.38,131300.0,26.3243,26.4113,26.3084,26.4034,131300.0
2011-10-20 12:30:00,33.37,33.54,33.34,33.45,212300.0,26.3954,26.5299,26.3717,26.4587,212300.0
2011-10-20 12:35:00,33.44,33.53,33.44,33.51,115900.0,26.4508,26.522,26.4508,26.5062,115900.0
2011-10-20 12:40:00,33.51,33.56,33.48,33.54,127200.0,26.5062,26.5457,26.4825,26.5299,127200.0
2011-10-20 12:45:00,33.55,33.57,33.42,33.42,91100.0,26.5378,26.5536,26.435,26.435,91100.0
2011-10-20 12:50:00,33.43,33.47,33.36,33.41,226700.0,26.4429,26.4745,26.3875,26.4271,226700.0
2011-10-20 12:55:00,33.42,33.79,33.42,33.7,203800.0,26.435,26.7277,26.435,26.6565,203800.0
2011-10-20 13:00:00,33.7,33.76,33.63,33.65,109500.0,26.6565,26.7039,26.6011,26.6169,109500.0
2011-10-20 13:05:00,33.64,33.8,33.62,33.69,165200.0,26.609,26.7356,26.5932,26.6486,165200.0
2011-10-20 13:10:00,33.69,33.86,33.69,33.71,145000.0,26.6486,26.783,26.6486,26.6644,145000.0
2011-10-20 13:15:00,33.71,33.91,33.68,33.85,274700.0,26.6644,26.8226,26.6407,26.7751,274700.0
2011-10-20 13:20:00,33.86,34.02,33.85,34.0,297700.0,26.783,26.9096,26.7751,26.8938,297700.0
2011-10-20 13:25:00,34.0,34.12,33.99,34.07,547200.0,26.8938,26.9887,26.8859,26.9491,547200.0
2011-10-20 13:30:00,34.06,34.15,33.96,33.98,320400.0,26.9412,27.0124,26.8621,26.878,320400.0
2011-10-20 13:35:00,33.97,34.1,33.96,34.01,178000.0,26.87,26.9729,26.8621,26.9017,178000.0
2011-10-20 13:40:00,34.01,34.06,33.83,33.85,210600.0,26.9017,26.9412,26.7593,26.7751,210600.0
2011-10-20 13:45:00,33.84,34.08,33.83,34.01,308300.0,26.7672,26.957,26.7593,26.9017,308300.0
2011-10-20 13:50:00,34.01,34.13,33.99,34.03,325100.0,26.9017,26.9966,26.8859,26.9175,325100.0
2011-10-20 13:55:00,34.05,34.05,33.86,33.87,158100.0,26.9333,26.9333,26.783,26.7909,158100.0
2011-10-20 14:00:00,33.87,34.01,33.79,33.84,235100.0,26.7909,26.9017,26.7277,26.7672,235100.0
2011-10-20 14:05:00,33.85,33.99,33.84,33.9,158200.0,26.7751,26.8859,26.7672,26.8147,158200.0
2011-10-20 14:10:00,33.9,33.95,33.86,33.91,130700.0,26.8147,26.8542,26.783,26.8226,130700.0
2011-10-20 14:15:00,33.9,34.07,33.9,34.03,250100.0,26.8147,26.9491,26.8147,26.9175,250100.0
2011-10-20 14:20:00,34.03,34.1,33.99,34.09,204300.0,26.9175,26.9729,26.8859,26.965,204300.0
2011-10-20 14:25:00,34.1,34.22,34.09,34.19,155100.0,26.9729,27.0678,26.965,27.0441,155100.0
2011-10-20 14:30:00,34.18,34.3,34.13,34.28,265900.0,27.0361,27.1311,26.9966,27.1152,265900.0
2011-10-20 14:35:00,34.27,34.5,34.23,34.5,277200.0,27.1073,27.2893,27.0757,27.2893,277200.0
2011-10-20 14:40:00,34.49,34.56,34.31,34.31,426900.0,27.2814,27.3367,27.139,27.139,426900.0
2011-10-20 14:45:00,34.31,34.4,34.26,34.4,196100.0,27.139,27.2102,27.0994,27.2102,196100.0
2011-10-20 14:50:00,34.41,34.61,34.39,34.53,263900.0,27.2181,27.3763,27.2023,27.313,263900.0
2011-10-20 14:55:00,34.53,34.58,34.36,34.39,262100.0,27.313,27.3525,27.1785,27.2023,262100.0
2011-10-20 15:00:00,34.39,34.44,34.3,34.3,181600.0,27.2023,27.2418,27.1311,27.1311,181600.0
2011-10-20 15:05:00,34.3,34.32,34.19,34.29,266200.0,27.1311,27.1469,27.0441,27.1232,266200.0
2011-10-20 15:10:00,34.3,34.31,34.12,34.18,311700.0,27.1311,27.139,26.9887,27.0361,311700.0
2011-10-20 15:15:00,34.18,34.27,34.06,34.27,181200.0,27.0361,27.1073,26.9412,27.1073,181200.0
2011-10-20 15:20:00,34.27,34.28,34.08,34.17,197600.0,27.1073,27.1152,26.957,27.0282,197600.0
2011-10-20 15:25:00,34.16,34.18,33.98,34.14,341900.0,27.0203,27.0361,26.878,27.0045,341900.0
2011-10-20 15:30:00,34.13,34.28,34.09,34.24,341500.0,26.9966,27.1152,26.965,27.0836,341500.0
2011-10-20 15:35:00,34.23,34.32,34.2,34.27,230200.0,27.0757,27.1469,27.052,27.1073,230200.0
2011-10-20 15:40:00,34.28,34.49,34.28,34.42,247100.0,27.1152,27.2814,27.1152,27.226,247100.0
2011-10-20 15:45:00,34.43,34.56,34.39,34.56,344600.0,27.2339,27.3367,27.2023,27.3367,344600.0
2011-10-20 15:50:00,34.56,34.56,34.39,34.52,595300.0,27.3367,27.3367,27.2023,27.3051,595300.0
2011-10-20 15:55:00,34.51,34.54,34.45,34.48,559000.0,27.2972,27.3209,27.2497,27.2734,559000.0
2011-10-21 09:30:00,34.79,35.01,34.08,34.33,2202900.0,27.5187,27.6927,26.957,27.1548,2202900.0
2011-10-21 09:35:00,34.33,34.81,34.32,34.75,939900.0,27.1548,27.5345,27.1469,27.487,939900.0
2011-10-21 09:40:00,34.75,34.97,34.61,34.96,573600.0,27.487,27.661,27.3763,27.6531,573600.0
2011-10-21 09:45:00,34.96,35.02,34.84,34.9,621900.0,27.6531,27.7006,27.5582,27.6057,621900.0
2011-10-21 09:50:00,34.91,34.94,34.72,34.81,350000.0,27.6136,27.6373,27.4633,27.5345,350000.0
2011-10-21 09:55:00,34.81,35.08,34.81,35.05,723200.0,27.5345,27.748,27.5345,27.7243,723200.0
2011-10-21 10:00:00,35.07,35.08,34.85,34.86,340600.0,27.7401,27.748,27.5661,27.574,340600.0
2011-10-21 10:05:00,34.87,34.98,34.83,34.91,315400.0,27.5819,27.6689,27.5503,27.6136,315400.0
2011-10-21 10:10:00,34.92,35.0,34.8,35.0,463900.0,27.6215,27.6848,27.5266,27.6848,463900.0
2011-10-21 10:15:00,35.0,35.22,34.94,35.19,458900.0,27.6848,27.8588,27.6373,27.8351,458900.0
2011-10-21 10:20:00,35.21,35.39,35.19,35.25,460300.0,27.8509,27.9933,27.8351,27.8825,460300.0
2011-10-21 10:25:00,35.26,35.31,35.14,35.23,381300.0,27.8904,27.93,27.7955,27.8667,381300.0
2011-10-21 10:30:00,35.24,35.28,35.05,35.13,680000.0,27.8746,27.9062,27.7243,27.7876,680000.0
2011-10-21 10:35:00,35.14,35.19,35.08,35.13,587600.0,27.7955,27.8351,27.748,27.7876,587600.0
2011-10-21 10:40:00,35.12,35.15,35.1,35.11,295900.0,27.7797,27.8034,27.7639,27.7718,295900.0
2011-10-21 10:45:00,35.11,35.19,35.05,35.15,223900.0,27.7718,27.8351,27.7243,27.8034,223900.0
2011-10-21 10:50:00,35.15,35.16,34.99,34.99,375500.0,27.8034,27.8113,27.6769,27.6769,375500.0
2011-10-21 10:55:00,34.99,35.08,34.95,35.07,167900.0,27.6769,27.748,27.6452,27.7401,167900.0
2011-10-21 11:00:00,35.07,35.08,34.91,34.92,163700.0,27.7401,27.748,27.6136,27.6215,163700.0
2011-10-21 11:05:00,34.93,34.94,34.72,34.73,247800.0,27.6294,27.6373,27.4633,27.4712,247800.0
2011-10-21 11:10:00,34.73,34.75,34.66,34.71,286600.0,27.4712,27.487,27.4158,27.4554,286600.0
2011-10-21 11:15:00,34.71,34.81,34.71,34.76,275000.0,27.4554,27.5345,27.4554,27.4949,275000.0
2011-10-21 11:20:00,34.77,34.81,34.71,34.74,325700.0,27.5028,27.5345,27.4554,27.4791,325700.0
2011-10-21 11:25:00,34.74,34.92,34.64,34.74,164600.0,27.4791,27.6215,27.4,27.4791,164600.0
2011-10-21 11:30:00,34.74,34.8,34.72,34.75,99000.0,27.4791,27.5266,27.4633,27.487,99000.0
2011-10-21 11:35:00,34.75,34.81,34.73,34.79,158600.0,27.487,27.5345,27.4712,27.5187,158600.0
2011-10-21 11:40:00,34.79,34.95,34.78,34.89,238300.0,27.5187,27.6452,27.5107,27.5978,238300.0
2011-10-21 11:45:00,34.89,34.96,34.88,34.89,164100.0,27.5978,27.6531,27.5898,27.5978,164100.0
2011-10-21 11:50:00,34.89,34.97,34.87,34.88,201400.0,27.5978,27.661,27.5819,27.5898,201400.0
2011-10-21 11:55:00,34.88,34.94,34.83,34.84,129400.0,27.5898,27.6373,27.5503,27.5582,129400.0
2011-10-21 12:00:00,34.84,34.84,34.67,34.67,195200.0,27.5582,27.5582,27.4237,27.4237,195200.0
2011-10-21 12:05:00,34.67,34.69,34.5,34.51,251500.0,27.4237,27.4396,27.2893,27.2972,251500.0
2011-10-21 12:10:00,34.51,34.64,34.51,34.59,223300.0,27.2972,27.4,27.2972,27.3605,223300.0
2011-10-21 12:15:00,34.6,34.65,34.59,34.61,98400.0,27.3684,27.4079,27.3605,27.3763,98400.0
2011-10-21 12:20:00,34.6,34.64,34.52,34.54,209700.0,27.3684,27.4,27.3051,27.3209,209700.0
2011-10-21 12:25:00,34.55,34.59,34.5,34.59,206500.0,27.3288,27.3605,27.2893,27.3605,206500.0
2011-10-21 12:30:00,34.59,34.63,34.47,34.48,140900.0,27.3605,27.3921,27.2655,27.2734,140900.0
2011-10-21 12:35:00,34.5,34.53,34.32,34.35,221100.0,27.2893,27.313,27.1469,27.1706,221100.0
2011-10-21 12:40:00,34.36,34.41,34.26,34.26,129000.0,27.1785,27.2181,27.0994,27.0994,129000.0
2011-10-21 12:45:00,34.27,34.29,34.23,34.25,126200.0,27.1073,27.1232,27.0757,27.0915,126200.0
2011-10-21 12:50:00,34.26,34.31,34.23,34.3,116400.0,27.0994,27.139,27.0757,27.1311,116400.0
2011-10-21 12:55:00,34.3,34.31,34.2,34.2,58100.0,27.1311,27.139,27.052,27.052,58100.0
2011-10-21 13:00:00,34.2,34.2,33.93,33.93,356800.0,27.052,27.052,26.8384,26.8384,356800.0
2011-10-21 13:05:00,33.93,34.04,33.87,33.96,376100.0,26.8384,26.9254,26.7909,26.8621,376100.0
2011-10-21 13:10:00,33.96,33.97,33.75,33.84,511600.0,26.8621,26.87,26.696,26.7672,511600.0
2011-10-21 13:15:00,33.84,33.91,33.75,33.78,302000.0,26.7672,26.8226,26.696,26.7198,302000.0
2011-10-21 13:20:00,33.79,33.83,33.71,33.75,301000.0,26.7277,26.7593,26.6644,26.696,301000.0
2011-10-21 13:25:00,33.75,33.77,33.47,33.49,385500.0,26.696,26.7118,26.4745,26.4904,385500.0
2011-10-21 13:30:00,33.49,33.54,33.38,33.51,335600.0,26.4904,26.5299,26.4034,26.5062,335600.0
2011-10-21 13:35:00,33.5,33.56,33.47,33.54,322500.0,26.4983,26.5457,26.4745,26.5299,322500.0
2011-10-21 13:40:00,33.54,33.59,33.35,33.39,459900.0,26.5299,26.5695,26.3796,26.4113,459900.0
2011-10-21 13:45:00,33.4,33.52,33.36,33.44,553000.0,26.4192,26.5141,26.3875,26.4508,553000.0
2011-10-21 13:50:00,33.44,33.51,33.3,33.45,459100.0,26.4508,26.5062,26.3401,26.4587,459100.0
2011-10-21 13:55:00,33.45,33.49,33.4,33.41,471100.0,26.4587,26.4904,26.4192,26.4271,471100.0
2011-10-21 14:00:00,33.41,33.58,33.37,33.52,254800.0,26.4271,26.5616,26.3954,26.5141,254800.0
2011-10-21 14:05:00,33.52,33.62,33.49,33.52,363900.0,26.5141,26.5932,26.4904,26.5141,363900.0
2011-10-21 14:10:00,33.52,33.55,33.48,33.5,264700.0,26.5141,26.5378,26.4825,26.4983,264700.0
2011-10-21 14:15:00,33.5,33.54,33.44,33.45,175400.0,26.4983,26.5299,26.4508,26.4587,175400.0
2011-10-21 14:20:00,33.44,33.58,33.43,33.57,196400.0,26.4508,26.5616,26.4429,26.5536,196400.0
2011-10-21 14:25:00,33.59,33.59,33.45,33.45,267200.0,26.5695,26.5695,26.4587,26.4587,267200.0
2011-10-21 14:30:00,33.46,33.53,33.42,33.45,1302200.0,26.4666,26.522,26.435,26.4587,1302200.0
2011-10-21 14:35:00,33.45,33.55,33.45,33.52,165300.0,26.4587,26.5378,26.4587,26.5141,165300.0
2011-10-21 14:40:00,33.52,33.65,33.49,33.56,256100.0,26.5141,26.6169,26.4904,26.5457,256100.0
2011-10-21 14:45:00,33.55,33.65,33.51,33.54,295300.0,26.5378,26.6169,26.5062,26.5299,295300.0
2011-10-21 14:50:00,33.54,33.6,33.49,33.53,610200.0,26.5299,26.5774,26.4904,26.522,610200.0
2011-10-21 14:55:00,33.53,33.68,33.49,33.68,509600.0,26.522,26.6407,26.4904,26.6407,509600.0
2011-10-21 15:00:00,33.67,33.7,33.6,33.62,407000.0,26.6327,26.6565,26.5774,26.5932,407000.0
2011-10-21 15:05:00,33.61,33.75,33.61,33.67,402000.0,26.5853,26.696,26.5853,26.6327,402000.0
2011-10-21 15:10:00,33.67,33.69,33.64,33.64,275700.0,26.6327,26.6486,26.609,26.609,275700.0
2011-10-21 15:15:00,33.64,33.7,33.59,33.61,430900.0,26.609,26.6565,26.5695,26.5853,430900.0
2011-10-21 15:20:00,33.61,33.65,33.53,33.53,356100.0,26.5853,26.6169,26.522,26.522,356100.0
2011-10-21 15:25:00,33.54,33.54,33.35,33.36,637800.0,26.5299,26.5299,26.3796,26.3875,637800.0
2011-10-21 15:30:00,33.36,33.46,33.34,33.34,398700.0,26.3875,26.4666,26.3717,26.3717,398700.0
2011-10-21 15:35:00,33.34,33.35,33.13,33.13,888200.0,26.3717,26.3796,26.2056,26.2056,888200.0
2011-10-21 15:40:00,33.13,33.2,33.01,33.03,801500.0,26.2056,26.261,26.1107,26.1265,801500.0
2011-10-21 15:45:00,33.02,33.32,33.02,33.3,934100.0,26.1186,26.3559,26.1186,26.3401,934100.0
2011-10-21 15:50:00,33.29,33.45,33.29,33.44,978800.0,26.3322,26.4587,26.3322,26.4508,978800.0
2011-10-21 15:55:00,33.44,33.51,33.4,33.5,1289800.0,26.4508,26.5062,26.4192,26.4983,1289800.0
2011-10-24 09:30:00,34.2,34.2,33.95,33.95,640300.0,27.052,27.052,26.8542,26.8542,640300.0
2011-10-24 09:35:00,33.95,34.14,33.82,34.12,445400.0,26.8542,27.0045,26.7514,26.9887,445400.0
2011-10-24 09:40:00,34.11,34.3,34.11,34.28,308200.0,26.9808,27.1311,26.9808,27.1152,308200.0
2011-10-24 09:45:00,34.28,34.47,34.27,34.45,451700.0,27.1152,27.2655,27.1073,27.2497,451700.0
2011-10-24 09:50:00,34.45,34.45,34.22,34.33,455900.0,27.2497,27.2497,27.0678,27.1548,455900.0
2011-10-24 09:55:00,34.34,34.43,34.14,34.42,350000.0,27.1627,27.2339,27.0045,27.226,350000.0
2011-10-24 10:00:00,34.43,34.44,34.23,34.34,277100.0,27.2339,27.2418,27.0757,27.1627,277100.0
2011-10-24 10:05:00,34.34,34.5,34.33,34.38,328000.0,27.1627,27.2893,27.1548,27.1943,328000.0
2011-10-24 10:10:00,34.39,34.64,34.38,34.57,459000.0,27.2023,27.4,27.1943,27.3446,459000.0
2011-10-24 10:15:00,34.59,34.78,34.57,34.75,262800.0,27.3605,27.5107,27.3446,27.487,262800.0
2011-10-24 10:20:00,34.75,34.78,34.63,34.7,340500.0,27.487,27.5107,27.3921,27.4475,340500.0
2011-10-24 10:25:00,34.7,34.91,34.68,34.83,350200.0,27.4475,27.6136,27.4316,27.5503,350200.0
2011-10-24 10:30:00,34.84,34.92,34.83,34.91,274100.0,27.5582,27.6215,27.5503,27.6136,274100.0
2011-10-24 10:35:00,34.92,34.95,34.85,34.9,249900.0,27.6215,27.6452,27.5661,27.6057,249900.0
2011-10-24 10:40:00,34.91,34.94,34.84,34.93,204700.0,27.6136,27.6373,27.5582,27.6294,204700.0
2011-10-24 10:45:00,34.93,34.95,34.82,34.85,192200.0,27.6294,27.6452,27.5424,27.5661,192200.0
2011-10-24 10:50:00,34.85,34.88,34.76,34.86,291700.0,27.5661,27.5898,27.4949,27.574,291700.0
2011-10-24 10:55:00,34.87,34.95,34.86,34.93,241700.0,27.5819,27.6452,27.574,27.6294,241700.0
2011-10-24 11:00:00,34.93,34.95,34.88,34.91,291200.0,27.6294,27.6452,27.5898,27.6136,291200.0
2011-10-24 11:05:00,34.92,34.97,34.86,34.97,278900.0,27.6215,27.661,27.574,27.661,278900.0
2011-10-24 11:10:00,34.96,35.0,34.92,35.0,226100.0,27.6531,27.6848,27.6215,27.6848,226100.0
2011-10-24 11:15:00,34.99,35.19,34.99,35.18,298600.0,27.6769,27.8351,27.6769,27.8271,298600.0
2011-10-24 11:20:00,35.16,35.24,35.14,35.21,422200.0,27.8113,27.8746,27.7955,27.8509,422200.0
2011-10-24 11:25:00,35.21,35.26,35.08,35.12,295500.0,27.8509,27.8904,27.748,27.7797,295500.0
2011-10-24 11:30:00,35.13,35.16,35.06,35.14,199600.0,27.7876,27.8113,27.7322,27.7955,199600.0
2011-10-24 11:35:00,35.14,35.18,35.08,35.16,291100.0,27.7955,27.8271,27.748,27.8113,291100.0
2011-10-24 11:40:00,35.18,35.25,35.12,35.22,282800.0,27.8271,27.8825,27.7797,27.8588,282800.0
2011-10-24 11:45:00,35.22,35.32,35.21,35.27,248000.0,27.8588,27.9379,27.8509,27.8983,248000.0
2011-10-24 11:50:00,35.27,35.28,35.2,35.21,167300.0,27.8983,27.9062,27.843,27.8509,167300.0
2011-10-24 11:55:00,35.21,35.21,35.06,35.1,311800.0,27.8509,27.8509,27.7322,27.7639,311800.0
2011-10-24 12:00:00,35.1,35.21,35.08,35.2,162700.0,27.7639,27.8509,27.748,27.843,162700.0
2011-10-24 12:05:00,35.2,35.25,35.16,35.25,110900.0,27.843,27.8825,27.8113,27.8825,110900.0
2011-10-24 12:10:00,35.24,35.26,35.16,35.19,178500.0,27.8746,27.8904,27.8113,27.8351,178500.0
2011-10-24 12:15:00,35.2,35.24,35.15,35.17,137500.0,27.843,27.8746,27.8034,27.8192,137500.0
2011-10-24 12:20:00,35.17,35.23,35.16,35.16,214900.0,27.8192,27.8667,27.8113,27.8113,214900.0
2011-10-24 12:25:00,35.16,35.23,35.16,35.22,211200.0,27.8113,27.8667,27.8113,27.8588,211200.0
2011-10-24 12:30:00,35.22,35.35,35.17,35.24,439100.0,27.8588,27.9616,27.8192,27.8746,439100.0
2011-10-24 12:35:00,35.24,35.3,35.23,35.28,150800.0,27.8746,27.9221,27.8667,27.9062,150800.0
2011-10-24 12:40:00,35.28,35.36,35.24,35.29,174500.0,27.9062,27.9695,27.8746,27.9142,174500.0
2011-10-24 12:45:00,35.29,35.34,35.25,35.31,133400.0,27.9142,27.9537,27.8825,27.93,133400.0
2011-10-24 12:50:00,35.3,35.3,35.17,35.21,220600.0,27.9221,27.9221,27.8192,27.8509,220600.0
2011-10-24 12:55:00,35.21,35.27,35.17,35.21,164000.0,27.8509,27.8983,27.8192,27.8509,164000.0
2011-10-24 13:00:00,35.21,35.24,35.17,35.2,74400.0,27.8509,27.8746,27.8192,27.843,74400.0
2011-10-24 13:05:00,35.2,35.27,35.2,35.23,101900.0,27.843,27.8983,27.843,27.8667,101900.0
2011-10-24 13:10:00,35.23,35.3,35.22,35.24,116600.0,27.8667,27.9221,27.8588,27.8746,116600.0
2011-10-24 13:15:00,35.24,35.3,35.24,35.3,68500.0,27.8746,27.9221,27.8746,27.9221,68500.0
2011-10-24 13:20:00,35.29,35.3,35.24,35.25,112200.0,27.9142,27.9221,27.8746,27.8825,112200.0
2011-10-24 13:25:00,35.26,35.34,35.26,35.31,174600.0,27.8904,27.9537,27.8904,27.93,174600.0
2011-10-24 13:30:00,35.3,35.35,35.28,35.35,87100.0,27.9221,27.9616,27.9062,27.9616,87100.0
2011-10-24 13:35:00,35.34,35.35,35.33,35.35,129300.0,27.9537,27.9616,27.9458,27.9616,129300.0
2011-10-24 13:40:00,35.35,35.37,35.33,35.37,192100.0,27.9616,27.9774,27.9458,27.9774,192100.0
2011-10-24 13:45:00,35.36,35.5,35.36,35.5,303100.0,27.9695,28.0803,27.9695,28.0803,303100.0
2011-10-24 13:50:00,35.49,35.54,35.39,35.49,327600.0,28.0724,28.1119,27.9933,28.0724,327600.0
2011-10-24 13:55:00,35.5,35.55,35.49,35.52,145800.0,28.0803,28.1198,28.0724,28.0961,145800.0
2011-10-24 14:00:00,35.52,35.56,35.5,35.5,202300.0,28.0961,28.1277,28.0803,28.0803,202300.0
2011-10-24 14:05:00,35.5,35.5,35.43,35.45,217200.0,28.0803,28.0803,28.0249,28.0407,217200.0
2011-10-24 14:10:00,35.45,35.46,35.38,35.4,202100.0,28.0407,28.0486,27.9853,28.0012,202100.0
2011-10-24 14:15:00,35.41,35.45,35.28,35.29,212400.0,28.0091,28.0407,27.9062,27.9142,212400.0
2011-10-24 14:20:00,35.29,35.45,35.28,35.36,177800.0,27.9142,28.0407,27.9062,27.9695,177800.0
2011-10-24 14:25:00,35.36,35.38,35.28,35.33,138300.0,27.9695,27.9853,27.9062,27.9458,138300.0
2011-10-24 14:30:00,35.34,35.4,35.3,35.31,126100.0,27.9537,28.0012,27.9221,27.93,126100.0
2011-10-24 14:35:00,35.32,35.32,35.26,35.29,158100.0,27.9379,27.9379,27.8904,27.9142,158100.0
2011-10-24 14:40:00,35.29,35.32,35.19,35.27,167600.0,27.9142,27.9379,27.8351,27.8983,167600.0
2011-10-24 14:45:00,35.28,35.35,35.21,35.34,128200.0,27.9062,27.9616,27.8509,27.9537,128200.0
2011-10-24 14:50:00,35.33,35.34,35.26,35.27,106700.0,27.9458,27.9537,27.8904,27.8983,106700.0
2011-10-24 14:55:00,35.27,35.35,35.26,35.34,128100.0,27.8983,27.9616,27.8904,27.9537,128100.0
2011-10-24 15:00:00,35.35,35.5,35.35,35.47,257600.0,27.9616,28.0803,27.9616,28.0565,257600.0
2011-10-24 15:05:00,35.47,35.49,35.38,35.41,189600.0,28.0565,28.0724,27.9853,28.0091,189600.0
2011-10-24 15:10:00,35.4,35.4,35.25,35.3,320100.0,28.0012,28.0012,27.8825,27.9221,320100.0
2011-10-24 15:15:00,35.29,35.4,35.25,35.38,197700.0,27.9142,28.0012,27.8825,27.9853,197700.0
2011-10-24 15:20:00,35.39,35.45,35.32,35.32,361300.0,27.9933,28.0407,27.9379,27.9379,361300.0
2011-10-24 15:25:00,35.32,35.33,35.17,35.18,367100.0,27.9379,27.9458,27.8192,27.8271,367100.0
2011-10-24 15:30:00,35.18,35.24,35.16,35.17,285100.0,27.8271,27.8746,27.8113,27.8192,285100.0
2011-10-24 15:35:00,35.17,35.26,35.17,35.17,234600.0,27.8192,27.8904,27.8192,27.8192,234600.0
2011-10-24 15:40:00,35.17,35.26,35.17,35.19,346800.0,27.8192,27.8904,27.8192,27.8351,346800.0
2011-10-24 15:45:00,35.19,35.23,35.15,35.17,413700.0,27.8351,27.8667,27.8034,27.8192,413700.0
2011-10-24 15:50:00,35.17,35.28,35.16,35.27,443200.0,27.8192,27.9062,27.8113,27.8983,443200.0
2011-10-24 15:55:00,35.27,35.33,35.23,35.33,661600.0,27.8983,27.9458,27.8667,27.9458,661600.0
2011-10-25 09:30:00,35.65,35.72,34.91,35.12,830200.0,28.1989,28.2543,27.6136,27.7797,830200.0
2011-10-25 09:35:00,35.12,35.13,34.53,34.76,725800.0,27.7797,27.7876,27.313,27.4949,725800.0
2011-10-25 09:40:00,34.76,35.13,34.76,35.11,534400.0,27.4949,27.7876,27.4949,27.7718,534400.0
2011-10-25 09:45:00,35.12,35.39,35.01,35.09,575100.0,27.7797,27.9933,27.6927,27.756,575100.0
2011-10-25 09:50:00,35.09,35.26,34.93,35.22,359200.0,27.756,27.8904,27.6294,27.8588,359200.0
2011-10-25 09:55:00,35.22,35.33,35.09,35.25,319600.0,27.8588,27.9458,27.756,27.8825,319600.0
2011-10-25 10:00:00,35.3,35.33,34.97,34.99,432100.0,27.9221,27.9458,27.661,27.6769,432100.0
2011-10-25 10:05:00,35.01,35.15,34.95,35.13,394700.0,27.6927,27.8034,27.6452,27.7876,394700.0
2011-10-25 10:10:00,35.14,35.16,34.96,35.03,306400.0,27.7955,27.8113,27.6531,27.7085,306400.0
2011-10-25 10:15:00,35.03,35.18,34.98,35.18,189500.0,27.7085,27.8271,27.6689,27.8271,189500.0
2011-10-25 10:20:00,35.18,35.28,35.11,35.19,153700.0,27.8271,27.9062,27.7718,27.8351,153700.0
2011-10-25 10:25:00,35.2,35.42,35.18,35.38,285700.0,27.843,28.017,27.8271,27.9853,285700.0
2011-10-25 10:30:00,35.39,35.52,35.34,35.48,327600.0,27.9933,28.0961,27.9537,28.0644,327600.0
2011-10-25 10:35:00,35.46,35.75,35.37,35.74,548300.0,28.0486,28.278,27.9774,28.2701,548300.0
2011-10-25 10:40:00,35.75,35.82,35.68,35.76,372400.0,28.278,28.3334,28.2226,28.2859,372400.0
2011-10-25 10:45:00,35.76,35.8,35.56,35.62,329000.0,28.2859,28.3176,28.1277,28.1752,329000.0
2011-10-25 10:50:00,35.63,35.64,35.41,35.41,411800.0,28.1831,28.191,28.0091,28.0091,411800.0
2011-10-25 10:55:00,35.41,35.46,35.36,35.39,297300.0,28.0091,28.0486,27.9695,27.9933,297300.0
2011-10-25 11:00:00,35.39,35.43,35.33,35.34,308500.0,27.9933,28.0249,27.9458,27.9537,308500.0
2011-10-25 11:05:00,35.34,35.36,35.2,35.27,379600.0,27.9537,27.9695,27.843,27.8983,379600.0
2011-10-25 11:10:00,35.27,35.37,35.24,35.37,147600.0,27.8983,27.9774,27.8746,27.9774,147600.0
2011-10-25 11:15:00,35.37,35.41,35.27,35.31,209900.0,27.9774,28.0091,27.8983,27.93,209900.0
2011-10-25 11:20:00,35.32,35.45,35.29,35.44,220300.0,27.9379,28.0407,27.9142,28.0328,220300.0
2011-10-25 11:25:00,35.44,35.48,35.38,35.45,215100.0,28.0328,28.0644,27.9853,28.0407,215100.0
2011-10-25 11:30:00,35.45,35.52,35.4,35.43,227900.0,28.0407,28.0961,28.0012,28.0249,227900.0
2011-10-25 11:35:00,35.42,35.6,35.41,35.58,185900.0,28.017,28.1594,28.0091,28.1435,185900.0
2011-10-25 11:40:00,35.59,35.6,35.44,35.46,129400.0,28.1514,28.1594,28.0328,28.0486,129400.0
2011-10-25 11:45:00,35.44,35.46,35.34,35.41,180000.0,28.0328,28.0486,27.9537,28.0091,180000.0
2011-10-25 11:50:00,35.41,35.49,35.37,35.47,101000.0,28.0091,28.0724,27.9774,28.0565,101000.0
2011-10-25 11:55:00,35.47,35.57,35.44,35.56,91200.0,28.0565,28.1356,28.0328,28.1277,91200.0
2011-10-25 12:00:00,35.55,35.59,35.45,35.49,113200.0,28.1198,28.1514,28.0407,28.0724,113200.0
2011-10-25 12:05:00,35.49,35.63,35.47,35.61,198400.0,28.0724,28.1831,28.0565,28.1673,198400.0
2011-10-25 12:10:00,35.6,35.68,35.6,35.68,138800.0,28.1594,28.2226,28.1594,28.2226,138800.0
2011-10-25 12:15:00,35.68,35.76,35.68,35.75,202500.0,28.2226,28.2859,28.2226,28.278,202500.0
2011-10-25 12:20:00,35.75,35.87,35.75,35.83,243700.0,28.278,28.3729,28.278,28.3413,243700.0
2011-10-25 12:25:00,35.83,35.86,35.77,35.82,172300.0,28.3413,28.365,28.2938,28.3334,172300.0
2011-10-25 12:30:00,35.8,35.87,35.72,35.74,170200.0,28.3176,28.3729,28.2543,28.2701,170200.0
2011-10-25 12:35:00,35.74,35.8,35.67,35.75,157800.0,28.2701,28.3176,28.2147,28.278,157800.0
2011-10-25 12:40:00,35.74,35.75,35.65,35.66,128700.0,28.2701,28.278,28.1989,28.2068,128700.0
2011-10-25 12:45:00,35.65,35.67,35.58,35.58,135200.0,28.1989,28.2147,28.1435,28.1435,135200.0
2011-10-25 12:50:00,35.58,35.6,35.51,35.54,168400.0,28.1435,28.1594,28.0882,28.1119,168400.0
2011-10-25 12:55:00,35.54,35.55,35.43,35.46,150600.0,28.1119,28.1198,28.0249,28.0486,150600.0
2011-10-25 13:00:00,35.46,35.52,35.41,35.41,246000.0,28.0486,28.0961,28.0091,28.0091,246000.0
2011-10-25 13:05:00,35.41,35.48,35.37,35.42,194800.0,28.0091,28.0644,27.9774,28.017,194800.0
2011-10-25 13:10:00,35.43,35.46,35.35,35.4,161500.0,28.0249,28.0486,27.9616,28.0012,161500.0
2011-10-25 13:15:00,35.4,35.47,35.35,35.41,99700.0,28.0012,28.0565,27.9616,28.0091,99700.0
2011-10-25 13:20:00,35.41,35.44,35.24,35.31,234700.0,28.0091,28.0328,27.8746,27.93,234700.0
2011-10-25 13:25:00,35.31,35.35,35.2,35.26,174200.0,27.93,27.9616,27.843,27.8904,174200.0
2011-10-25 13:30:00,35.23,35.24,35.16,35.18,191200.0,27.8667,27.8746,27.8113,27.8271,191200.0
2011-10-25 13:35:00,35.18,35.3,35.17,35.19,126200.0,27.8271,27.9221,27.8192,27.8351,126200.0
2011-10-25 13:40:00,35.19,35.23,35.15,35.22,181800.0,27.8351,27.8667,27.8034,27.8588,181800.0
2011-10-25 13:45:00,35.21,35.24,35.17,35.2,86900.0,27.8509,27.8746,27.8192,27.843,86900.0
2011-10-25 13:50:00,35.18,35.33,35.18,35.23,140300.0,27.8271,27.9458,27.8271,27.8667,140300.0
2011-10-25 13:55:00,35.23,35.26,35.18,35.26,77700.0,27.8667,27.8904,27.8271,27.8904,77700.0
2011-10-25 14:00:00,35.26,35.26,35.03,35.12,168300.0,27.8904,27.8904,27.7085,27.7797,168300.0
2011-10-25 14:05:00,35.11,35.22,35.08,35.14,171500.0,27.7718,27.8588,27.748,27.7955,171500.0
2011-10-25 14:10:00,35.14,35.14,35.01,35.01,198300.0,27.7955,27.7955,27.6927,27.6927,198300.0
2011-10-25 14:15:00,35.01,35.12,35.0,35.09,157200.0,27.6927,27.7797,27.6848,27.756,157200.0
2011-10-25 14:20:00,35.1,35.14,34.97,35.13,289200.0,27.7639,27.7955,27.661,27.7876,289200.0
2011-10-25 14:25:00,35.14,35.15,35.07,35.11,156300.0,27.7955,27.8034,27.7401,27.7718,156300.0
2011-10-25 14:30:00,35.1,35.1,35.0,35.04,177500.0,27.7639,27.7639,27.6848,27.7164,177500.0
2011-10-25 14:35:00,35.04,35.06,34.95,35.04,193000.0,27.7164,27.7322,27.6452,27.7164,193000.0
2011-10-25 14:40:00,35.04,35.27,35.0,35.26,240000.0,27.7164,27.8983,27.6848,27.8904,240000.0
2011-10-25 14:45:00,35.26,35.27,35.15,35.18,147900.0,27.8904,27.8983,27.8034,27.8271,147900.0
2011-10-25 14:50:00,35.19,35.2,35.11,35.15,155600.0,27.8351,27.843,27.7718,27.8034,155600.0
2011-10-25 14:55:00,35.15,35.2,35.13,35.2,117900.0,27.8034,27.843,27.7876,27.843,117900.0
2011-10-25 15:00:00,35.2,35.37,35.2,35.32,174700.0,27.843,27.9774,27.843,27.9379,174700.0
2011-10-25 15:05:00,35.32,35.43,35.31,35.42,440100.0,27.9379,28.0249,27.93,28.017,440100.0
2011-10-25 15:10:00,35.42,35.43,35.29,35.3,320100.0,28.017,28.0249,27.9142,27.9221,320100.0
2011-10-25 15:15:00,35.3,35.41,35.3,35.36,239500.0,27.9221,28.0091,27.9221,27.9695,239500.0
2011-10-25 15:20:00,35.35,35.39,35.18,35.19,196900.0,27.9616,27.9933,27.8271,27.8351,196900.0
2011-10-25 15:25:00,35.19,35.32,35.16,35.3,220700.0,27.8351,27.9379,27.8113,27.9221,220700.0
2011-10-25 15:30:00,35.3,35.43,35.3,35.38,217000.0,27.9221,28.0249,27.9221,27.9853,217000.0
2011-10-25 15:35:00,35.37,35.39,35.25,35.28,202600.0,27.9774,27.9933,27.8825,27.9062,202600.0
2011-10-25 15:40:00,35.29,35.33,35.19,35.2,215800.0,27.9142,27.9458,27.8351,27.843,215800.0
2011-10-25 15:45:00,35.2,35.21,35.08,35.17,319600.0,27.843,27.8509,27.748,27.8192,319600.0
2011-10-25 15:50:00,35.16,35.17,35.0,35.02,392000.0,27.8113,27.8192,27.6848,27.7006,392000.0
2011-10-25 15:55:00,35.02,35.13,35.02,35.11,525700.0,27.7006,27.7876,27.7006,27.7718,525700.0
2011-10-26 09:30:00,35.8,35.9,35.73,35.75,247300.0,28.3176,28.3967,28.2622,28.278,247300.0
2011-10-26 09:35:00,35.75,35.75,35.46,35.53,311800.0,28.278,28.278,28.0486,28.104,311800.0
2011-10-26 09:40:00,35.54,35.7,35.38,35.47,316300.0,28.1119,28.2385,27.9853,28.0565,316300.0
2011-10-26 09:45:00,35.48,35.64,35.4,35.47,255100.0,28.0644,28.191,28.0012,28.0565,255100.0
2011-10-26 09:50:00,35.47,35.55,35.43,35.48,210900.0,28.0565,28.1198,28.0249,28.0644,210900.0
2011-10-26 09:55:00,35.49,35.52,35.43,35.48,161100.0,28.0724,28.0961,28.0249,28.0644,161100.0
2011-10-26 10:00:00,35.48,35.52,35.43,35.48,271000.0,28.0644,28.0961,28.0249,28.0644,271000.0
2011-10-26 10:05:00,35.47,35.48,35.2,35.29,409500.0,28.0565,28.0644,27.843,27.9142,409500.0
2011-10-26 10:10:00,35.29,35.35,35.11,35.19,219500.0,27.9142,27.9616,27.7718,27.8351,219500.0
2011-10-26 10:15:00,35.19,35.3,35.07,35.18,127200.0,27.8351,27.9221,27.7401,27.8271,127200.0
2011-10-26 10:20:00,35.19,35.27,35.1,35.19,137400.0,27.8351,27.8983,27.7639,27.8351,137400.0
2011-10-26 10:25:00,35.2,35.21,35.08,35.21,96200.0,27.843,27.8509,27.748,27.8509,96200.0
2011-10-26 10:30:00,35.2,35.2,34.9,34.95,210300.0,27.843,27.843,27.6057,27.6452,210300.0
2011-10-26 10:35:00,34.97,35.12,34.93,35.01,109500.0,27.661,27.7797,27.6294,27.6927,109500.0
2011-10-26 10:40:00,35.0,35.0,34.73,34.77,169300.0,27.6848,27.6848,27.4712,27.5028,169300.0
2011-10-26 10:45:00,34.78,34.78,34.5,34.5,176700.0,27.5107,27.5107,27.2893,27.2893,176700.0
2011-10-26 10:50:00,34.51,34.7,34.47,34.63,157800.0,27.2972,27.4475,27.2655,27.3921,157800.0
2011-10-26 10:55:00,34.62,34.76,34.56,34.62,381900.0,27.3842,27.4949,27.3367,27.3842,381900.0
2011-10-26 11:00:00,34.62,34.7,34.56,34.69,255000.0,27.3842,27.4475,27.3367,27.4396,255000.0
2011-10-26 11:05:00,34.69,34.8,34.69,34.78,162000.0,27.4396,27.5266,27.4396,27.5107,162000.0
2011-10-26 11:10:00,34.79,34.88,34.76,34.83,192700.0,27.5187,27.5898,27.4949,27.5503,192700.0
2011-10-26 11:15:00,34.83,34.9,34.77,34.88,161700.0,27.5503,27.6057,27.5028,27.5898,161700.0
2011-10-26 11:20:00,34.89,34.9,34.7,34.7,137100.0,27.5978,27.6057,27.4475,27.4475,137100.0
2011-10-26 11:25:00,34.7,34.82,34.66,34.75,222700.0,27.4475,27.5424,27.4158,27.487,222700.0
2011-10-26 11:30:00,34.75,34.86,34.74,34.84,103200.0,27.487,27.574,27.4791,27.5582,103200.0
2011-10-26 11:35:00,34.84,34.86,34.73,34.74,93100.0,27.5582,27.574,27.4712,27.4791,93100.0
2011-10-26 11:40:00,34.75,35.02,34.74,34.93,137200.0,27.487,27.7006,27.4791,27.6294,137200.0
2011-10-26 11:45:00,34.94,35.02,34.91,34.91,117600.0,27.6373,27.7006,27.6136,27.6136,117600.0
2011-10-26 11:50:00,34.91,34.97,34.89,34.93,112700.0,27.6136,27.661,27.5978,27.6294,112700.0
2011-10-26 11:55:00,34.93,34.95,34.8,34.81,103400.0,27.6294,27.6452,27.5266,27.5345,103400.0
2011-10-26 12:00:00,34.81,34.9,34.79,34.89,78300.0,27.5345,27.6057,27.5187,27.5978,78300.0
2011-10-26 12:05:00,34.89,34.93,34.83,34.87,74800.0,27.5978,27.6294,27.5503,27.5819,74800.0
2011-10-26 12:10:00,34.88,34.88,34.75,34.78,131200.0,27.5898,27.5898,27.487,27.5107,131200.0
2011-10-26 12:15:00,34.81,34.9,34.8,34.84,86500.0,27.5345,27.6057,27.5266,27.5582,86500.0
2011-10-26 12:20:00,34.84,34.89,34.78,34.86,181800.0,27.5582,27.5978,27.5107,27.574,181800.0
2011-10-26 12:25:00,34.85,35.01,34.83,34.99,156100.0,27.5661,27.6927,27.5503,27.6769,156100.0
2011-10-26 12:30:00,34.98,35.01,34.94,34.98,120800.0,27.6689,27.6927,27.6373,27.6689,120800.0
2011-10-26 12:35:00,34.99,35.08,34.99,35.01,104400.0,27.6769,27.748,27.6769,27.6927,104400.0
2011-10-26 12:40:00,35.02,35.08,34.97,35.07,88900.0,27.7006,27.748,27.661,27.7401,88900.0
2011-10-26 12:45:00,35.06,35.08,34.98,35.0,41300.0,27.7322,27.748,27.6689,27.6848,41300.0
2011-10-26 12:50:00,35.0,35.04,34.91,34.91,50100.0,27.6848,27.7164,27.6136,27.6136,50100.0
2011-10-26 12:55:00,34.9,34.94,34.83,34.88,63300.0,27.6057,27.6373,27.5503,27.5898,63300.0
2011-10-26 13:00:00,34.88,34.89,34.76,34.81,109000.0,27.5898,27.5978,27.4949,27.5345,109000.0
2011-10-26 13:05:00,34.81,34.89,34.81,34.87,127000.0,27.5345,27.5978,27.5345,27.5819,127000.0
2011-10-26 13:10:00,34.87,34.94,34.86,34.9,156100.0,27.5819,27.6373,27.574,27.6057,156100.0
2011-10-26 13:15:00,34.9,34.96,34.88,34.95,120800.0,27.6057,27.6531,27.5898,27.6452,120800.0
2011-10-26 13:20:00,34.94,34.99,34.89,34.93,111700.0,27.6373,27.6769,27.5978,27.6294,111700.0
2011-10-26 13:25:00,34.93,35.04,34.9,35.01,105900.0,27.6294,27.7164,27.6057,27.6927,105900.0
2011-10-26 13:30:00,35.01,35.25,35.01,35.2,138500.0,27.6927,27.8825,27.6927,27.843,138500.0
2011-10-26 13:35:00,35.21,35.4,35.19,35.36,242600.0,27.8509,28.0012,27.8351,27.9695,242600.0
2011-10-26 13:40:00,35.37,35.39,35.25,35.28,203200.0,27.9774,27.9933,27.8825,27.9062,203200.0
2011-10-26 13:45:00,35.29,35.43,35.26,35.33,174400.0,27.9142,28.0249,27.8904,27.9458,174400.0
2011-10-26 13:50:00,35.33,35.47,35.22,35.28,215500.0,27.9458,28.0565,27.8588,27.9062,215500.0
2011-10-26 13:55:00,35.28,35.42,35.23,35.37,181600.0,27.9062,28.017,27.8667,27.9774,181600.0
2011-10-26 14:00:00,35.37,35.45,35.34,35.43,202100.0,27.9774,28.0407,27.9537,28.0249,202100.0
2011-10-26 14:05:00,35.42,35.54,35.37,35.51,184300.0,28.017,28.1119,27.9774,28.0882,184300.0
2011-10-26 14:10:00,35.5,35.53,35.38,35.4,266700.0,28.0803,28.104,27.9853,28.0012,266700.0
2011-10-26 14:15:00,35.41,35.44,35.26,35.26,128500.0,28.0091,28.0328,27.8904,27.8904,128500.0
2011-10-26 14:20:00,35.26,35.33,35.2,35.28,162500.0,27.8904,27.9458,27.843,27.9062,162500.0
2011-10-26 14:25:00,35.27,35.36,35.25,35.29,159700.0,27.8983,27.9695,27.8825,27.9142,159700.0
2011-10-26 14:30:00,35.3,35.48,35.24,35.44,176000.0,27.9221,28.0644,27.8746,28.0328,176000.0
2011-10-26 14:35:00,35.45,35.59,35.4,35.56,171200.0,28.0407,28.1514,28.0012,28.1277,171200.0
2011-10-26 14:40:00,35.55,35.55,35.38,35.41,260300.0,28.1198,28.1198,27.9853,28.0091,260300.0
2011-10-26 14:45:00,35.42,35.52,35.4,35.47,102300.0,28.017,28.0961,28.0012,28.0565,102300.0
2011-10-26 14:50:00,35.46,35.48,35.34,35.41,111000.0,28.0486,28.0644,27.9537,28.0091,111000.0
2011-10-26 14:55:00,35.42,35.52,35.4,35.47,155900.0,28.017,28.0961,28.0012,28.0565,155900.0
2011-10-26 15:00:00,35.49,35.62,35.48,35.56,184000.0,28.0724,28.1752,28.0644,28.1277,184000.0
2011-10-26 15:05:00,35.56,35.59,35.5,35.55,198300.0,28.1277,28.1514,28.0803,28.1198,198300.0
2011-10-26 15:10:00,35.55,35.78,35.52,35.78,443100.0,28.1198,28.3017,28.0961,28.3017,443100.0
2011-10-26 15:15:00,35.77,35.79,35.72,35.75,600300.0,28.2938,28.3096,28.2543,28.278,600300.0
2011-10-26 15:20:00,35.75,35.84,35.73,35.83,299100.0,28.278,28.3492,28.2622,28.3413,299100.0
2011-10-26 15:25:00,35.83,35.94,35.76,35.93,288800.0,28.3413,28.4283,28.2859,28.4204,288800.0
2011-10-26 15:30:00,35.92,36.1,35.91,36.1,524200.0,28.4125,28.5549,28.4046,28.5549,524200.0
2011-10-26 15:35:00,36.09,36.13,35.96,36.0,254400.0,28.5469,28.5786,28.4441,28.4758,254400.0
2011-10-26 15:40:00,35.99,36.09,35.97,36.08,321100.0,28.4678,28.5469,28.452,28.539,321100.0
2011-10-26 15:45:00,36.08,36.08,35.8,35.82,347600.0,28.539,28.539,28.3176,28.3334,347600.0
2011-10-26 15:50:00,35.82,35.92,35.8,35.87,321500.0,28.3334,28.4125,28.3176,28.3729,321500.0
2011-10-26 15:55:00,35.86,35.87,35.75,35.86,475500.0,28.365,28.3729,28.278,28.365,475500.0
2011-10-27 09:30:00,37.68,38.5,37.68,38.46,1142100.0,29.8046,30.4532,29.8046,30.4216,1142100.0
2011-10-27 09:35:00,38.45,38.55,38.09,38.52,1187400.0,30.4137,30.4928,30.1289,30.4691,1187400.0
2011-10-27 09:40:00,38.53,38.55,38.3,38.49,781200.0,30.477,30.4928,30.295,30.4453,781200.0
2011-10-27 09:45:00,38.48,38.5,38.18,38.2,389100.0,30.4374,30.4532,30.2001,30.2159,389100.0
2011-10-27 09:50:00,38.2,38.32,38.07,38.31,389500.0,30.2159,30.3109,30.1131,30.303,389500.0
2011-10-27 09:55:00,38.31,38.5,38.2,38.33,534100.0,30.303,30.4532,30.2159,30.3188,534100.0
2011-10-27 10:00:00,38.32,38.33,38.04,38.14,583300.0,30.3109,30.3188,30.0894,30.1685,583300.0
2011-10-27 10:05:00,38.14,38.17,37.85,38.03,451600.0,30.1685,30.1922,29.9391,30.0815,451600.0
2011-10-27 10:10:00,38.05,38.17,37.97,38.17,429300.0,30.0973,30.1922,30.034,30.1922,429300.0
2011-10-27 10:15:00,38.16,38.29,38.1,38.18,305700.0,30.1843,30.2871,30.1368,30.2001,305700.0
2011-10-27 10:20:00,38.2,38.25,38.01,38.01,198900.0,30.2159,30.2555,30.0657,30.0657,198900.0
2011-10-27 10:25:00,38.0,38.01,37.88,37.95,222400.0,30.0577,30.0657,29.9628,30.0182,222400.0
2011-10-27 10:30:00,37.97,38.02,37.82,37.92,206600.0,30.034,30.0736,29.9154,29.9945,206600.0
2011-10-27 10:35:00,37.93,37.98,37.89,37.94,205300.0,30.0024,30.0419,29.9707,30.0103,205300.0
2011-10-27 10:40:00,37.93,38.05,37.91,38.0,295900.0,30.0024,30.0973,29.9866,30.0577,295900.0
2011-10-27 10:45:00,38.01,38.12,37.99,38.03,155000.0,30.0657,30.1527,30.0498,30.0815,155000.0
2011-10-27 10:50:00,38.04,38.15,37.93,38.12,288900.0,30.0894,30.1764,30.0024,30.1527,288900.0
2011-10-27 10:55:00,38.12,38.23,38.12,38.21,245400.0,30.1527,30.2397,30.1527,30.2239,245400.0
2011-10-27 11:00:00,38.21,38.29,38.16,38.27,225600.0,30.2239,30.2871,30.1843,30.2713,225600.0
2011-10-27 11:05:00,38.27,38.32,38.17,38.25,276400.0,30.2713,30.3109,30.1922,30.2555,276400.0
2011-10-27 11:10:00,38.26,38.34,38.22,38.32,231100.0,30.2634,30.3267,30.2318,30.3109,231100.0
2011-10-27 11:15:00,38.32,38.42,38.29,38.33,230100.0,30.3109,30.39,30.2871,30.3188,230100.0
2011-10-27 11:20:00,38.33,38.4,38.27,38.31,122100.0,30.3188,30.3741,30.2713,30.303,122100.0
2011-10-27 11:25:00,38.3,38.31,38.22,38.29,168900.0,30.295,30.303,30.2318,30.2871,168900.0
2011-10-27 11:30:00,38.28,38.43,38.25,38.42,255600.0,30.2792,30.3979,30.2555,30.39,255600.0
2011-10-27 11:35:00,38.42,38.5,38.39,38.47,223600.0,30.39,30.4532,30.3662,30.4295,223600.0
2011-10-27 11:40:00,38.48,38.5,38.4,38.41,171300.0,30.4374,30.4532,30.3741,30.3821,171300.0
2011-10-27 11:45:00,38.41,38.5,38.4,38.48,147100.0,30.3821,30.4532,30.3741,30.4374,147100.0
2011-10-27 11:50:00,38.48,38.63,38.47,38.62,198000.0,30.4374,30.5561,30.4295,30.5482,198000.0
2011-10-27 11:55:00,38.63,38.85,38.62,38.84,283400.0,30.5561,30.7301,30.5482,30.7222,283400.0
2011-10-27 12:00:00,38.83,38.93,38.82,38.9,276900.0,30.7143,30.7934,30.7064,30.7696,276900.0
2011-10-27 12:05:00,38.9,38.94,38.63,38.63,312500.0,30.7696,30.8013,30.5561,30.5561,312500.0
2011-10-27 12:10:00,38.64,38.7,38.53,38.54,216000.0,30.564,30.6114,30.477,30.4849,216000.0
2011-10-27 12:15:00,38.55,38.57,38.42,38.53,351000.0,30.4928,30.5086,30.39,30.477,351000.0
2011-10-27 12:20:00,38.52,38.54,38.32,38.38,302800.0,30.4691,30.4849,30.3109,30.3583,302800.0
2011-10-27 12:25:00,38.38,38.42,38.3,38.31,110900.0,30.3583,30.39,30.295,30.303,110900.0
2011-10-27 12:30:00,38.32,38.48,38.3,38.46,200700.0,30.3109,30.4374,30.295,30.4216,200700.0
2011-10-27 12:35:00,38.46,38.49,38.36,38.4,115500.0,30.4216,30.4453,30.3425,30.3741,115500.0
2011-10-27 12:40:00,38.39,38.45,38.38,38.43,63700.0,30.3662,30.4137,30.3583,30.3979,63700.0
2011-10-27 12:45:00,38.43,38.5,38.34,38.34,129300.0,30.3979,30.4532,30.3267,30.3267,129300.0
2011-10-27 12:50:00,38.33,38.39,38.11,38.12,255800.0,30.3188,30.3662,30.1448,30.1527,255800.0
2011-10-27 12:55:00,38.12,38.14,38.04,38.1,240400.0,30.1527,30.1685,30.0894,30.1368,240400.0
2011-10-27 13:00:00,38.11,38.32,38.11,38.31,166000.0,30.1448,30.3109,30.1448,30.303,166000.0
2011-10-27 13:05:00,38.33,38.39,38.28,38.35,135600.0,30.3188,30.3662,30.2792,30.3346,135600.0
2011-10-27 13:10:00,38.35,38.64,38.35,38.6,237600.0,30.3346,30.564,30.3346,30.5323,237600.0
2011-10-27 13:15:00,38.6,38.68,38.53,38.64,232300.0,30.5323,30.5956,30.477,30.564,232300.0
2011-10-27 13:20:00,38.64,38.72,38.62,38.71,177100.0,30.564,30.6273,30.5482,30.6193,177100.0
2011-10-27 13:25:00,38.71,38.81,38.69,38.73,188100.0,30.6193,30.6984,30.6035,30.6352,188100.0
2011-10-27 13:30:00,38.73,38.74,38.56,38.62,234300.0,30.6352,30.6431,30.5007,30.5482,234300.0
2011-10-27 13:35:00,38.62,38.77,38.62,38.77,137500.0,30.5482,30.6668,30.5482,30.6668,137500.0
2011-10-27 13:40:00,38.77,38.82,38.7,38.8,158700.0,30.6668,30.7064,30.6114,30.6905,158700.0
2011-10-27 13:45:00,38.8,38.83,38.76,38.82,215400.0,30.6905,30.7143,30.6589,30.7064,215400.0
2011-10-27 13:50:00,38.82,38.95,38.81,38.95,235400.0,30.7064,30.8092,30.6984,30.8092,235400.0
2011-10-27 13:55:00,38.95,38.99,38.83,38.9,212300.0,30.8092,30.8408,30.7143,30.7696,212300.0
2011-10-27 14:00:00,38.9,38.93,38.78,38.92,264100.0,30.7696,30.7934,30.6747,30.7855,264100.0
2011-10-27 14:05:00,38.91,38.95,38.8,38.82,212000.0,30.7775,30.8092,30.6905,30.7064,212000.0
2011-10-27 14:10:00,38.83,38.9,38.73,38.88,344000.0,30.7143,30.7696,30.6352,30.7538,344000.0
2011-10-27 14:15:00,38.88,38.92,38.84,38.84,254900.0,30.7538,30.7855,30.7222,30.7222,254900.0
2011-10-27 14:20:00,38.83,38.91,38.83,38.88,197400.0,30.7143,30.7775,30.7143,30.7538,197400.0
2011-10-27 14:25:00,38.88,38.95,38.84,38.94,214700.0,30.7538,30.8092,30.7222,30.8013,214700.0
2011-10-27 14:30:00,38.93,38.95,38.85,38.94,158500.0,30.7934,30.8092,30.7301,30.8013,158500.0
2011-10-27 14:35:00,38.94,39.17,38.88,39.14,481900.0,30.8013,30.9832,30.7538,30.9595,481900.0
2011-10-27 14:40:00,39.14,39.31,39.13,39.22,386200.0,30.9595,31.0939,30.9516,31.0228,386200.0
2011-10-27 14:45:00,39.21,39.35,39.2,39.21,365700.0,31.0148,31.1256,31.0069,31.0148,365700.0
2011-10-27 14:50:00,39.2,39.32,39.15,39.31,277000.0,31.0069,31.1019,30.9674,31.0939,277000.0
2011-10-27 14:55:00,39.31,39.46,39.27,39.41,354900.0,31.0939,31.2126,31.0623,31.173,354900.0
2011-10-27 15:00:00,39.42,39.49,39.39,39.47,342100.0,31.181,31.2363,31.1572,31.2205,342100.0
2011-10-27 15:05:00,39.46,39.47,39.35,39.35,410100.0,31.2126,31.2205,31.1256,31.1256,410100.0
2011-10-27 15:10:00,39.34,39.44,39.33,39.39,200600.0,31.1177,31.1968,31.1098,31.1572,200600.0
2011-10-27 15:15:00,39.4,39.4,39.27,39.36,369500.0,31.1651,31.1651,31.0623,31.1335,369500.0
2011-10-27 15:20:00,39.36,39.56,39.35,39.52,393400.0,31.1335,31.2917,31.1256,31.2601,393400.0
2011-10-27 15:25:00,39.52,39.62,39.42,39.45,331000.0,31.2601,31.3392,31.181,31.2047,331000.0
2011-10-27 15:30:00,39.45,39.56,39.38,39.38,335600.0,31.2047,31.2917,31.1493,31.1493,335600.0
2011-10-27 15:35:00,39.39,39.46,39.21,39.25,459600.0,31.1572,31.2126,31.0148,31.0465,459600.0
2011-10-27 15:40:00,39.24,39.27,39.1,39.19,633700.0,31.0386,31.0623,30.9278,30.999,633700.0
2011-10-27 15:45:00,39.18,39.21,38.89,38.92,785200.0,30.9911,31.0148,30.7617,30.7855,785200.0
2011-10-27 15:50:00,38.94,38.98,38.76,38.78,771800.0,30.8013,30.8329,30.6589,30.6747,771800.0
2011-10-27 15:55:00,38.78,38.95,38.75,38.94,919200.0,30.6747,30.8092,30.651,30.8013,919200.0
2011-10-28 09:30:00,38.39,38.85,38.34,38.69,260800.0,30.3662,30.7301,30.3267,30.6035,260800.0
2011-10-28 09:35:00,38.67,38.75,38.46,38.72,273000.0,30.5877,30.651,30.4216,30.6273,273000.0
2011-10-28 09:40:00,38.74,38.75,38.56,38.67,191200.0,30.6431,30.651,30.5007,30.5877,191200.0
2011-10-28 09:45:00,38.66,38.72,38.55,38.57,196500.0,30.5798,30.6273,30.4928,30.5086,196500.0
2011-10-28 09:50:00,38.58,38.72,38.5,38.72,218100.0,30.5165,30.6273,30.4532,30.6273,218100.0
2011-10-28 09:55:00,38.72,38.83,38.48,38.82,223800.0,30.6273,30.7143,30.4374,30.7064,223800.0
2011-10-28 10:00:00,38.8,38.83,38.63,38.65,223600.0,30.6905,30.7143,30.5561,30.5719,223600.0
2011-10-28 10:05:00,38.64,38.64,38.37,38.4,283600.0,30.564,30.564,30.3504,30.3741,283600.0
2011-10-28 10:10:00,38.39,38.6,38.38,38.51,350000.0,30.3662,30.5323,30.3583,30.4611,350000.0
2011-10-28 10:15:00,38.51,38.71,38.43,38.66,209200.0,30.4611,30.6193,30.3979,30.5798,209200.0
2011-10-28 10:20:00,38.67,38.78,38.62,38.66,280700.0,30.5877,30.6747,30.5482,30.5798,280700.0
2011-10-28 10:25:00,38.66,38.83,38.65,38.8,310000.0,30.5798,30.7143,30.5719,30.6905,310000.0
2011-10-28 10:30:00,38.81,39.03,38.81,39.0,327600.0,30.6984,30.8725,30.6984,30.8487,327600.0
2011-10-28 10:35:00,39.0,39.33,38.97,39.33,307900.0,30.8487,31.1098,30.825,31.1098,307900.0
2011-10-28 10:40:00,39.32,39.39,39.25,39.31,320800.0,31.1019,31.1572,31.0465,31.0939,320800.0
2011-10-28 10:45:00,39.3,39.33,39.22,39.29,241300.0,31.086,31.1098,31.0228,31.0781,241300.0
2011-10-28 10:50:00,39.3,39.43,39.18,39.26,164200.0,31.086,31.1889,30.9911,31.0544,164200.0
2011-10-28 10:55:00,39.24,39.26,39.13,39.14,165400.0,31.0386,31.0544,30.9516,30.9595,165400.0
2011-10-28 11:00:00,39.13,39.22,39.13,39.21,224500.0,30.9516,31.0228,30.9516,31.0148,224500.0
2011-10-28 11:05:00,39.2,39.27,39.13,39.2,192900.0,31.0069,31.0623,30.9516,31.0069,192900.0
2011-10-28 11:10:00,39.18,39.27,39.08,39.1,185800.0,30.9911,31.0623,30.912,30.9278,185800.0
2011-10-28 11:15:00,39.1,39.16,39.04,39.12,111900.0,30.9278,30.9753,30.8804,30.9437,111900.0
2011-10-28 11:20:00,39.12,39.15,39.03,39.09,126200.0,30.9437,30.9674,30.8725,30.9199,126200.0
2011-10-28 11:25:00,39.1,39.21,39.03,39.2,150800.0,30.9278,31.0148,30.8725,31.0069,150800.0
2011-10-28 11:30:00,39.21,39.29,39.19,39.24,212700.0,31.0148,31.0781,30.999,31.0386,212700.0
2011-10-28 11:35:00,39.25,39.25,39.13,39.19,222400.0,31.0465,31.0465,30.9516,30.999,222400.0
2011-10-28 11:40:00,39.18,39.19,39.0,39.03,219900.0,30.9911,30.999,30.8487,30.8725,219900.0
2011-10-28 11:45:00,39.03,39.05,38.89,38.95,197200.0,30.8725,30.8883,30.7617,30.8092,197200.0
2011-10-28 11:50:00,38.94,38.97,38.77,38.81,182300.0,30.8013,30.825,30.6668,30.6984,182300.0
2011-10-28 11:55:00,38.81,38.84,38.72,38.77,191600.0,30.6984,30.7222,30.6273,30.6668,191600.0
2011-10-28 12:00:00,38.77,38.89,38.73,38.83,173800.0,30.6668,30.7617,30.6352,30.7143,173800.0
2011-10-28 12:05:00,38.83,38.9,38.75,38.76,148400.0,30.7143,30.7696,30.651,30.6589,148400.0
2011-10-28 12:10:00,38.76,38.77,38.72,38.76,135600.0,30.6589,30.6668,30.6273,30.6589,135600.0
2011-10-28 12:15:00,38.76,38.76,38.68,38.73,71200.0,30.6589,30.6589,30.5956,30.6352,71200.0
2011-10-28 12:20:00,38.73,38.75,38.63,38.65,83200.0,30.6352,30.651,30.5561,30.5719,83200.0
2011-10-28 12:25:00,38.65,38.68,38.57,38.65,240100.0,30.5719,30.5956,30.5086,30.5719,240100.0
2011-10-28 12:30:00,38.65,38.73,38.61,38.71,55300.0,30.5719,30.6352,30.5402,30.6193,55300.0
2011-10-28 12:35:00,38.72,38.74,38.63,38.64,80800.0,30.6273,30.6431,30.5561,30.564,80800.0
2011-10-28 12:40:00,38.64,38.69,38.61,38.65,68400.0,30.564,30.6035,30.5402,30.5719,68400.0
2011-10-28 12:45:00,38.64,38.73,38.61,38.73,108600.0,30.564,30.6352,30.5402,30.6352,108600.0
2011-10-28 12:50:00,38.73,38.74,38.67,38.72,121300.0,30.6352,30.6431,30.5877,30.6273,121300.0
2011-10-28 12:55:00,38.72,38.84,38.7,38.79,102100.0,30.6273,30.7222,30.6114,30.6826,102100.0
2011-10-28 13:00:00,38.79,38.9,38.79,38.84,67300.0,30.6826,30.7696,30.6826,30.7222,67300.0
2011-10-28 13:05:00,38.85,38.86,38.71,38.76,51000.0,30.7301,30.738,30.6193,30.6589,51000.0
2011-10-28 13:10:00,38.76,38.82,38.73,38.81,44600.0,30.6589,30.7064,30.6352,30.6984,44600.0
2011-10-28 13:15:00,38.8,38.9,38.77,38.87,130000.0,30.6905,30.7696,30.6668,30.7459,130000.0
2011-10-28 13:20:00,38.87,38.98,38.86,38.98,98200.0,30.7459,30.8329,30.738,30.8329,98200.0
2011-10-28 13:25:00,38.97,39.1,38.97,39.05,129000.0,30.825,30.9278,30.825,30.8883,129000.0
2011-10-28 13:30:00,39.04,39.1,39.0,39.05,205200.0,30.8804,30.9278,30.8487,30.8883,205200.0
2011-10-28 13:35:00,39.05,39.1,39.02,39.05,107500.0,30.8883,30.9278,30.8646,30.8883,107500.0
2011-10-28 13:40:00,39.06,39.13,38.98,39.08,154800.0,30.8962,30.9516,30.8329,30.912,154800.0
2011-10-28 13:45:00,39.07,39.11,39.04,39.05,66200.0,30.9041,30.9357,30.8804,30.8883,66200.0
2011-10-28 13:50:00,39.05,39.11,39.03,39.08,90900.0,30.8883,30.9357,30.8725,30.912,90900.0
2011-10-28 13:55:00,39.09,39.15,39.04,39.09,97300.0,30.9199,30.9674,30.8804,30.9199,97300.0
2011-10-28 14:00:00,39.09,39.15,39.04,39.12,86700.0,30.9199,30.9674,30.8804,30.9437,86700.0
2011-10-28 14:05:00,39.12,39.13,38.93,39.12,169000.0,30.9437,30.9516,30.7934,30.9437,169000.0
2011-10-28 14:10:00,39.12,39.14,38.99,39.07,84600.0,30.9437,30.9595,30.8408,30.9041,84600.0
2011-10-28 14:15:00,39.08,39.09,38.99,38.99,130300.0,30.912,30.9199,30.8408,30.8408,130300.0
2011-10-28 14:20:00,38.99,39.0,38.88,38.94,99700.0,30.8408,30.8487,30.7538,30.8013,99700.0
2011-10-28 14:25:00,38.93,39.02,38.91,38.97,69800.0,30.7934,30.8646,30.7775,30.825,69800.0
2011-10-28 14:30:00,38.96,39.05,38.96,39.0,75000.0,30.8171,30.8883,30.8171,30.8487,75000.0
2011-10-28 14:35:00,39.0,39.01,38.88,38.89,77000.0,30.8487,30.8566,30.7538,30.7617,77000.0
2011-10-28 14:40:00,38.89,38.96,38.88,38.9,153300.0,30.7617,30.8171,30.7538,30.7696,153300.0
2011-10-28 14:45:00,38.9,38.97,38.87,38.93,91400.0,30.7696,30.825,30.7459,30.7934,91400.0
2011-10-28 14:50:00,38.94,39.01,38.93,38.97,72200.0,30.8013,30.8566,30.7934,30.825,72200.0
2011-10-28 14:55:00,38.97,38.98,38.82,38.89,161200.0,30.825,30.8329,30.7064,30.7617,161200.0
2011-10-28 15:00:00,38.89,38.96,38.84,38.96,213900.0,30.7617,30.8171,30.7222,30.8171,213900.0
2011-10-28 15:05:00,38.95,39.05,38.94,38.98,96100.0,30.8092,30.8883,30.8013,30.8329,96100.0
2011-10-28 15:10:00,38.97,38.99,38.9,38.95,103900.0,30.825,30.8408,30.7696,30.8092,103900.0
2011-10-28 15:15:00,38.95,39.0,38.89,38.92,209700.0,30.8092,30.8487,30.7617,30.7855,209700.0
2011-10-28 15:20:00,38.92,38.97,38.91,38.94,107800.0,30.7855,30.825,30.7775,30.8013,107800.0
2011-10-28 15:25:00,38.94,39.0,38.93,38.99,106100.0,30.8013,30.8487,30.7934,30.8408,106100.0
2011-10-28 15:30:00,38.98,39.0,38.89,38.99,143800.0,30.8329,30.8487,30.7617,30.8408,143800.0
2011-10-28 15:35:00,38.99,39.0,38.9,38.99,151900.0,30.8408,30.8487,30.7696,30.8408,151900.0
2011-10-28 15:40:00,38.99,39.19,38.98,39.15,312500.0,30.8408,30.999,30.8329,30.9674,312500.0
2011-10-28 15:45:00,39.16,39.24,39.11,39.2,305500.0,30.9753,31.0386,30.9357,31.0069,305500.0
2011-10-28 15:50:00,39.2,39.22,39.13,39.18,319900.0,31.0069,31.0228,30.9516,30.9911,319900.0
2011-10-28 15:55:00,39.19,39.2,39.1,39.13,386300.0,30.999,31.0069,30.9278,30.9516,386300.0
2011-10-31 09:30:00,38.19,38.44,38.01,38.04,399300.0,30.208,30.4058,30.0657,30.0894,399300.0
2011-10-31 09:35:00,38.05,38.1,38.01,38.08,188300.0,30.0973,30.1368,30.0657,30.121,188300.0
2011-10-31 09:40:00,38.08,38.1,37.9,37.92,235500.0,30.121,30.1368,29.9786,29.9945,235500.0
2011-10-31 09:45:00,37.92,37.93,37.76,37.76,247200.0,29.9945,30.0024,29.8679,29.8679,247200.0
2011-10-31 09:50:00,37.76,38.05,37.73,38.04,351000.0,29.8679,30.0973,29.8442,30.0894,351000.0
2011-10-31 09:55:00,38.04,38.2,37.95,38.16,268200.0,30.0894,30.2159,30.0182,30.1843,268200.0
2011-10-31 10:00:00,38.15,38.23,38.03,38.18,322700.0,30.1764,30.2397,30.0815,30.2001,322700.0
2011-10-31 10:05:00,38.18,38.29,38.13,38.21,196200.0,30.2001,30.2871,30.1606,30.2239,196200.0
2011-10-31 10:10:00,38.22,38.41,38.22,38.27,120800.0,30.2318,30.3821,30.2318,30.2713,120800.0
2011-10-31 10:15:00,38.26,38.28,38.03,38.03,182700.0,30.2634,30.2792,30.0815,30.0815,182700.0
2011-10-31 10:20:00,38.03,38.06,37.85,37.87,201700.0,30.0815,30.1052,29.9391,29.9549,201700.0
2011-10-31 10:25:00,37.88,38.02,37.85,37.99,185800.0,29.9628,30.0736,29.9391,30.0498,185800.0
2011-10-31 10:30:00,37.98,38.19,37.95,38.17,146300.0,30.0419,30.208,30.0182,30.1922,146300.0
2011-10-31 10:35:00,38.16,38.27,38.1,38.26,189900.0,30.1843,30.2713,30.1368,30.2634,189900.0
2011-10-31 10:40:00,38.26,38.27,38.09,38.1,102200.0,30.2634,30.2713,30.1289,30.1368,102200.0
2011-10-31 10:45:00,38.09,38.19,38.04,38.09,171000.0,30.1289,30.208,30.0894,30.1289,171000.0
2011-10-31 10:50:00,38.07,38.25,38.0,38.03,495900.0,30.1131,30.2555,30.0577,30.0815,495900.0
2011-10-31 10:55:00,38.04,38.12,38.0,38.01,143300.0,30.0894,30.1527,30.0577,30.0657,143300.0
2011-10-31 11:00:00,38.01,38.18,37.98,38.06,197600.0,30.0657,30.2001,30.0419,30.1052,197600.0
2011-10-31 11:05:00,38.06,38.1,37.97,38.08,174700.0,30.1052,30.1368,30.034,30.121,174700.0
2011-10-31 11:10:00,38.08,38.12,37.85,37.88,166400.0,30.121,30.1527,29.9391,29.9628,166400.0
2011-10-31 11:15:00,37.88,37.88,37.75,37.77,135200.0,29.9628,29.9628,29.86,29.8758,135200.0
2011-10-31 11:20:00,37.77,37.87,37.77,37.81,95300.0,29.8758,29.9549,29.8758,29.9075,95300.0
2011-10-31 11:25:00,37.82,37.83,37.7,37.77,189000.0,29.9154,29.9233,29.8204,29.8758,189000.0
2011-10-31 11:30:00,37.77,37.87,37.74,37.78,189100.0,29.8758,29.9549,29.8521,29.8837,189100.0
2011-10-31 11:35:00,37.77,37.81,37.7,37.73,94100.0,29.8758,29.9075,29.8204,29.8442,94100.0
2011-10-31 11:40:00,37.73,37.8,37.62,37.67,186700.0,29.8442,29.8995,29.7572,29.7967,186700.0
2011-10-31 11:45:00,37.67,37.75,37.65,37.7,69800.0,29.7967,29.86,29.7809,29.8204,69800.0
2011-10-31 11:50:00,37.71,37.74,37.62,37.68,89400.0,29.8284,29.8521,29.7572,29.8046,89400.0
2011-10-31 11:55:00,37.68,37.7,37.61,37.61,128100.0,29.8046,29.8204,29.7493,29.7493,128100.0
2011-10-31 12:00:00,37.61,37.7,37.6,37.68,140500.0,29.7493,29.8204,29.7413,29.8046,140500.0
2011-10-31 12:05:00,37.69,37.79,37.67,37.75,135700.0,29.8125,29.8916,29.7967,29.86,135700.0
2011-10-31 12:10:00,37.75,37.87,37.73,37.77,141400.0,29.86,29.9549,29.8442,29.8758,141400.0
2011-10-31 12:15:00,37.78,37.79,37.68,37.73,242100.0,29.8837,29.8916,29.8046,29.8442,242100.0
2011-10-31 12:20:00,37.72,37.82,37.7,37.73,223700.0,29.8363,29.9154,29.8204,29.8442,223700.0
2011-10-31 12:25:00,37.73,37.73,37.55,37.55,231900.0,29.8442,29.8442,29.7018,29.7018,231900.0
2011-10-31 12:30:00,37.55,37.63,37.5,37.52,172700.0,29.7018,29.7651,29.6622,29.6781,172700.0
2011-10-31 12:35:00,37.51,37.56,37.41,37.49,225400.0,29.6702,29.7097,29.5911,29.6543,225400.0
2011-10-31 12:40:00,37.48,37.49,37.41,37.46,159500.0,29.6464,29.6543,29.5911,29.6306,159500.0
2011-10-31 12:45:00,37.45,37.55,37.32,37.54,252000.0,29.6227,29.7018,29.5199,29.6939,252000.0
2011-10-31 12:50:00,37.54,37.55,37.41,37.44,92300.0,29.6939,29.7018,29.5911,29.6148,92300.0
2011-10-31 12:55:00,37.44,37.47,37.4,37.44,94600.0,29.6148,29.6385,29.5831,29.6148,94600.0
2011-10-31 13:00:00,37.44,37.65,37.41,37.57,204000.0,29.6148,29.7809,29.5911,29.7176,204000.0
2011-10-31 13:05:00,37.57,37.6,37.44,37.44,115700.0,29.7176,29.7413,29.6148,29.6148,115700.0
2011-10-31 13:10:00,37.44,37.57,37.44,37.56,202600.0,29.6148,29.7176,29.6148,29.7097,202600.0
2011-10-31 13:15:00,37.56,37.6,37.51,37.54,154800.0,29.7097,29.7413,29.6702,29.6939,154800.0
2011-10-31 13:20:00,37.53,37.58,37.43,37.44,137300.0,29.686,29.7255,29.6069,29.6148,137300.0
2011-10-31 13:25:00,37.43,37.43,37.36,37.37,74100.0,29.6069,29.6069,29.5515,29.5594,74100.0
2011-10-31 13:30:00,37.37,37.51,37.37,37.46,100700.0,29.5594,29.6702,29.5594,29.6306,100700.0
2011-10-31 13:35:00,37.46,37.68,37.44,37.67,182900.0,29.6306,29.8046,29.6148,29.7967,182900.0
2011-10-31 13:40:00,37.66,37.73,37.64,37.73,142100.0,29.7888,29.8442,29.773,29.8442,142100.0
2011-10-31 13:45:00,37.73,37.85,37.69,37.81,147400.0,29.8442,29.9391,29.8125,29.9075,147400.0
2011-10-31 13:50:00,37.81,37.84,37.75,37.77,81700.0,29.9075,29.9312,29.86,29.8758,81700.0
2011-10-31 13:55:00,37.77,37.83,37.74,37.81,134600.0,29.8758,29.9233,29.8521,29.9075,134600.0
2011-10-31 14:00:00,37.81,37.85,37.73,37.84,121100.0,29.9075,29.9391,29.8442,29.9312,121100.0
2011-10-31 14:05:00,37.84,37.89,37.81,37.83,109600.0,29.9312,29.9707,29.9075,29.9233,109600.0
2011-10-31 14:10:00,37.84,37.86,37.8,37.82,81900.0,29.9312,29.947,29.8995,29.9154,81900.0
2011-10-31 14:15:00,37.83,37.84,37.76,37.82,87400.0,29.9233,29.9312,29.8679,29.9154,87400.0
2011-10-31 14:20:00,37.83,37.92,37.8,37.8,130800.0,29.9233,29.9945,29.8995,29.8995,130800.0
2011-10-31 14:25:00,37.8,37.9,37.76,37.9,110700.0,29.8995,29.9786,29.8679,29.9786,110700.0
2011-10-31 14:30:00,37.9,37.97,37.87,37.92,155100.0,29.9786,30.034,29.9549,29.9945,155100.0
2011-10-31 14:35:00,37.92,37.92,37.79,37.84,145600.0,29.9945,29.9945,29.8916,29.9312,145600.0
2011-10-31 14:40:00,37.85,37.94,37.8,37.92,152100.0,29.9391,30.0103,29.8995,29.9945,152100.0
2011-10-31 14:45:00,37.92,37.94,37.84,37.91,128600.0,29.9945,30.0103,29.9312,29.9866,128600.0
2011-10-31 14:50:00,37.91,38.04,37.91,37.99,179000.0,29.9866,30.0894,29.9866,30.0498,179000.0
2011-10-31 14:55:00,37.99,38.01,37.93,37.94,145000.0,30.0498,30.0657,30.0024,30.0103,145000.0
2011-10-31 15:00:00,37.93,37.95,37.77,37.77,273500.0,30.0024,30.0182,29.8758,29.8758,273500.0
2011-10-31 15:05:00,37.78,37.81,37.67,37.68,167200.0,29.8837,29.9075,29.7967,29.8046,167200.0
2011-10-31 15:10:00,37.67,37.79,37.62,37.64,228900.0,29.7967,29.8916,29.7572,29.773,228900.0
2011-10-31 15:15:00,37.64,37.72,37.55,37.55,251700.0,29.773,29.8363,29.7018,29.7018,251700.0
2011-10-31 15:20:00,37.55,37.63,37.5,37.59,234900.0,29.7018,29.7651,29.6622,29.7334,234900.0
2011-10-31 15:25:00,37.59,37.6,37.5,37.5,291500.0,29.7334,29.7413,29.6622,29.6622,291500.0
2011-10-31 15:30:00,37.51,37.6,37.4,37.59,251600.0,29.6702,29.7413,29.5831,29.7334,251600.0
2011-10-31 15:35:00,37.59,37.68,37.51,37.55,224800.0,29.7334,29.8046,29.6702,29.7018,224800.0
2011-10-31 15:40:00,37.55,37.55,37.44,37.45,314500.0,29.7018,29.7018,29.6148,29.6227,314500.0
2011-10-31 15:45:00,37.45,37.52,37.37,37.47,733700.0,29.6227,29.6781,29.5594,29.6385,733700.0
2011-10-31 15:50:00,37.47,37.67,37.45,37.65,611500.0,29.6385,29.7967,29.6227,29.7809,611500.0
2011-10-31 15:55:00,37.64,37.65,37.35,37.35,981600.0,29.773,29.7809,29.5436,29.5436,981600.0
2011-11-01 09:30:00,34.72,34.77,34.0,34.08,1919900.0,27.4633,27.5028,26.8938,26.957,1919900.0
2011-11-01 09:35:00,34.09,34.39,33.92,34.21,896700.0,26.965,27.2023,26.8305,27.0599,896700.0
2011-11-01 09:40:00,34.2,34.63,34.01,34.57,775000.0,27.052,27.3921,26.9017,27.3446,775000.0
2011-11-01 09:45:00,34.57,34.85,34.52,34.66,584100.0,27.3446,27.5661,27.3051,27.4158,584100.0
2011-11-01 09:50:00,34.66,34.79,34.51,34.63,362700.0,27.4158,27.5187,27.2972,27.3921,362700.0
2011-11-01 09:55:00,34.63,34.77,34.54,34.72,510600.0,27.3921,27.5028,27.3209,27.4633,510600.0
2011-11-01 10:00:00,34.73,35.0,34.51,34.98,865300.0,27.4712,27.6848,27.2972,27.6689,865300.0
2011-11-01 10:05:00,34.98,35.17,34.95,35.15,689100.0,27.6689,27.8192,27.6452,27.8034,689100.0
2011-11-01 10:10:00,35.14,35.3,35.0,35.25,669400.0,27.7955,27.9221,27.6848,27.8825,669400.0
2011-11-01 10:15:00,35.25,35.26,34.96,34.97,547700.0,27.8825,27.8904,27.6531,27.661,547700.0
2011-11-01 10:20:00,34.97,35.02,34.84,34.93,315200.0,27.661,27.7006,27.5582,27.6294,315200.0
2011-11-01 10:25:00,34.93,35.19,34.91,35.14,325200.0,27.6294,27.8351,27.6136,27.7955,325200.0
2011-11-01 10:30:00,35.14,35.58,35.11,35.55,456200.0,27.7955,28.1435,27.7718,28.1198,456200.0
2011-11-01 10:35:00,35.56,35.64,35.27,35.32,410700.0,28.1277,28.191,27.8983,27.9379,410700.0
2011-11-01 10:40:00,35.32,35.32,35.11,35.15,293400.0,27.9379,27.9379,27.7718,27.8034,293400.0
2011-11-01 10:45:00,35.14,35.19,35.01,35.18,202900.0,27.7955,27.8351,27.6927,27.8271,202900.0
2011-11-01 10:50:00,35.19,35.3,35.14,35.14,207700.0,27.8351,27.9221,27.7955,27.7955,207700.0
2011-11-01 10:55:00,35.15,35.26,34.94,34.98,591300.0,27.8034,27.8904,27.6373,27.6689,591300.0
2011-11-01 11:00:00,34.97,35.08,34.87,34.87,145200.0,27.661,27.748,27.5819,27.5819,145200.0
2011-11-01 11:05:00,34.88,34.88,34.72,34.78,245300.0,27.5898,27.5898,27.4633,27.5107,245300.0
2011-11-01 11:10:00,34.78,34.95,34.78,34.89,131700.0,27.5107,27.6452,27.5107,27.5978,131700.0
2011-11-01 11:15:00,34.9,35.1,34.89,35.07,181900.0,27.6057,27.7639,27.5978,27.7401,181900.0
2011-11-01 11:20:00,35.07,35.09,34.85,34.86,180500.0,27.7401,27.756,27.5661,27.574,180500.0
2011-11-01 11:25:00,34.86,34.94,34.79,34.84,188700.0,27.574,27.6373,27.5187,27.5582,188700.0
2011-11-01 11:30:00,34.84,34.95,34.71,34.75,312500.0,27.5582,27.6452,27.4554,27.487,312500.0
2011-11-01 11:35:00,34.73,34.8,34.65,34.67,140500.0,27.4712,27.5266,27.4079,27.4237,140500.0
2011-11-01 11:40:00,34.69,34.78,34.64,34.66,179700.0,27.4396,27.5107,27.4,27.4158,179700.0
2011-11-01 11:45:00,34.66,34.69,34.55,34.64,238100.0,27.4158,27.4396,27.3288,27.4,238100.0
2011-11-01 11:50:00,34.63,34.74,34.55,34.6,364100.0,27.3921,27.4791,27.3288,27.3684,364100.0
2011-11-01 11:55:00,34.6,34.67,34.55,34.56,177900.0,27.3684,27.4237,27.3288,27.3367,177900.0
2011-11-01 12:00:00,34.56,34.57,34.49,34.51,306500.0,27.3367,27.3446,27.2814,27.2972,306500.0
2011-11-01 12:05:00,34.51,34.83,34.49,34.74,197300.0,27.2972,27.5503,27.2814,27.4791,197300.0
2011-11-01 12:10:00,34.74,34.91,34.7,34.79,132200.0,27.4791,27.6136,27.4475,27.5187,132200.0
2011-11-01 12:15:00,34.77,34.77,34.61,34.64,138900.0,27.5028,27.5028,27.3763,27.4,138900.0
2011-11-01 12:20:00,34.64,34.73,34.56,34.71,190400.0,27.4,27.4712,27.3367,27.4554,190400.0
2011-11-01 12:25:00,34.7,34.88,34.68,34.79,132400.0,27.4475,27.5898,27.4316,27.5187,132400.0
2011-11-01 12:30:00,34.78,35.05,34.72,34.97,162700.0,27.5107,27.7243,27.4633,27.661,162700.0
2011-11-01 12:35:00,34.95,35.2,34.93,35.13,250800.0,27.6452,27.843,27.6294,27.7876,250800.0
2011-11-01 12:40:00,35.14,35.15,34.94,34.99,185700.0,27.7955,27.8034,27.6373,27.6769,185700.0
2011-11-01 12:45:00,34.99,35.03,34.91,34.95,121800.0,27.6769,27.7085,27.6136,27.6452,121800.0
2011-11-01 12:50:00,34.94,34.98,34.84,34.86,203400.0,27.6373,27.6689,27.5582,27.574,203400.0
2011-11-01 12:55:00,34.86,34.98,34.83,34.88,83800.0,27.574,27.6689,27.5503,27.5898,83800.0
2011-11-01 13:00:00,34.86,34.94,34.79,34.93,129800.0,27.574,27.6373,27.5187,27.6294,129800.0
2011-11-01 13:05:00,34.9,35.08,34.89,34.98,174100.0,27.6057,27.748,27.5978,27.6689,174100.0
2011-11-01 13:10:00,34.98,35.16,34.98,35.14,196800.0,27.6689,27.8113,27.6689,27.7955,196800.0
2011-11-01 13:15:00,35.13,35.25,35.11,35.13,177900.0,27.7876,27.8825,27.7718,27.7876,177900.0
2011-11-01 13:20:00,35.12,35.15,34.98,35.02,114700.0,27.7797,27.8034,27.6689,27.7006,114700.0
2011-11-01 13:25:00,35.03,35.58,34.98,35.52,439900.0,27.7085,28.1435,27.6689,28.0961,439900.0
2011-11-01 13:30:00,35.52,35.7,35.42,35.66,462300.0,28.0961,28.2385,28.017,28.2068,462300.0
2011-11-01 13:35:00,35.66,35.73,35.48,35.5,522900.0,28.2068,28.2622,28.0644,28.0803,522900.0
2011-11-01 13:40:00,35.5,35.66,35.47,35.62,248300.0,28.0803,28.2068,28.0565,28.1752,248300.0
2011-11-01 13:45:00,35.61,35.86,35.6,35.71,372300.0,28.1673,28.365,28.1594,28.2464,372300.0
2011-11-01 13:50:00,35.71,35.78,35.47,35.47,217500.0,28.2464,28.3017,28.0565,28.0565,217500.0
2011-11-01 13:55:00,35.47,35.5,35.21,35.46,362800.0,28.0565,28.0803,27.8509,28.0486,362800.0
2011-11-01 14:00:00,35.45,35.55,35.28,35.55,298600.0,28.0407,28.1198,27.9062,28.1198,298600.0
2011-11-01 14:05:00,35.56,35.79,35.5,35.78,361600.0,28.1277,28.3096,28.0803,28.3017,361600.0
2011-11-01 14:10:00,35.78,35.88,35.66,35.85,219900.0,28.3017,28.3808,28.2068,28.3571,219900.0
2011-11-01 14:15:00,35.85,35.95,35.78,35.89,455100.0,28.3571,28.4362,28.3017,28.3887,455100.0
2011-11-01 14:20:00,35.9,36.23,35.88,36.23,420000.0,28.3967,28.6577,28.3808,28.6577,420000.0
2011-11-01 14:25:00,36.24,36.43,36.16,36.19,376700.0,28.6656,28.8159,28.6023,28.626,376700.0
2011-11-01 14:30:00,36.19,36.24,36.1,36.11,221500.0,28.626,28.6656,28.5549,28.5628,221500.0
2011-11-01 14:35:00,36.1,36.17,35.8,35.81,283300.0,28.5549,28.6102,28.3176,28.3255,283300.0
2011-11-01 14:40:00,35.81,36.11,35.77,36.01,238200.0,28.3255,28.5628,28.2938,28.4837,238200.0
2011-11-01 14:45:00,36.02,36.15,35.96,35.96,196700.0,28.4916,28.5944,28.4441,28.4441,196700.0
2011-11-01 14:50:00,35.97,36.07,35.7,35.73,243200.0,28.452,28.5311,28.2385,28.2622,243200.0
2011-11-01 14:55:00,35.73,35.89,35.61,35.88,451500.0,28.2622,28.3887,28.1673,28.3808,451500.0
2011-11-01 15:00:00,35.88,35.91,35.53,35.58,190800.0,28.3808,28.4046,28.104,28.1435,190800.0
2011-11-01 15:05:00,35.57,35.61,35.41,35.56,272300.0,28.1356,28.1673,28.0091,28.1277,272300.0
2011-11-01 15:10:00,35.56,35.68,35.52,35.65,357900.0,28.1277,28.2226,28.0961,28.1989,357900.0
2011-11-01 15:15:00,35.65,35.65,35.45,35.61,285300.0,28.1989,28.1989,28.0407,28.1673,285300.0
2011-11-01 15:20:00,35.61,35.67,35.3,35.33,556200.0,28.1673,28.2147,27.9221,27.9458,556200.0
2011-11-01 15:25:00,35.33,35.49,35.32,35.44,296400.0,27.9458,28.0724,27.9379,28.0328,296400.0
2011-11-01 15:30:00,35.44,35.66,35.41,35.64,299800.0,28.0328,28.2068,28.0091,28.191,299800.0
2011-11-01 15:35:00,35.64,35.91,35.64,35.88,346200.0,28.191,28.4046,28.191,28.3808,346200.0
2011-11-01 15:40:00,35.87,35.89,35.53,35.59,431600.0,28.3729,28.3887,28.104,28.1514,431600.0
2011-11-01 15:45:00,35.59,35.59,35.24,35.36,758500.0,28.1514,28.1514,27.8746,27.9695,758500.0
2011-11-01 15:50:00,35.36,35.39,35.12,35.17,621300.0,27.9695,27.9933,27.7797,27.8192,621300.0
2011-11-01 15:55:00,35.16,35.34,35.16,35.24,870600.0,27.8113,27.9537,27.8113,27.8746,870600.0
2011-11-02 09:30:00,36.97,36.97,36.54,36.56,386600.0,29.243,29.243,28.9029,28.9187,386600.0
2011-11-02 09:35:00,36.57,36.6,36.17,36.18,189300.0,28.9266,28.9504,28.6102,28.6181,189300.0
2011-11-02 09:40:00,36.18,36.32,36.17,36.27,164100.0,28.6181,28.7289,28.6102,28.6893,164100.0
2011-11-02 09:45:00,36.28,36.35,36.13,36.23,235300.0,28.6972,28.7526,28.5786,28.6577,235300.0
2011-11-02 09:50:00,36.22,36.23,35.95,35.96,232000.0,28.6498,28.6577,28.4362,28.4441,232000.0
2011-11-02 09:55:00,35.95,36.19,35.9,36.16,221100.0,28.4362,28.626,28.3967,28.6023,221100.0
2011-11-02 10:00:00,36.17,36.25,35.98,36.01,197800.0,28.6102,28.6735,28.4599,28.4837,197800.0
2011-11-02 10:05:00,36.01,36.22,35.95,36.21,171700.0,28.4837,28.6498,28.4362,28.6419,171700.0
2011-11-02 10:10:00,36.19,36.31,36.11,36.3,141100.0,28.626,28.721,28.5628,28.7131,141100.0
2011-11-02 10:15:00,36.3,36.47,36.25,36.42,221300.0,28.7131,28.8475,28.6735,28.808,221300.0
2011-11-02 10:20:00,36.43,36.49,36.32,36.42,126300.0,28.8159,28.8633,28.7289,28.808,126300.0
2011-11-02 10:25:00,36.43,36.49,36.31,36.38,100900.0,28.8159,28.8633,28.721,28.7763,100900.0
2011-11-02 10:30:00,36.38,36.38,36.16,36.23,167100.0,28.7763,28.7763,28.6023,28.6577,167100.0
2011-11-02 10:35:00,36.24,36.39,36.2,36.34,83100.0,28.6656,28.7842,28.634,28.7447,83100.0
2011-11-02 10:40:00,36.35,36.42,36.25,36.29,132600.0,28.7526,28.808,28.6735,28.7051,132600.0
2011-11-02 10:45:00,36.31,36.4,36.22,36.39,94000.0,28.721,28.7922,28.6498,28.7842,94000.0
2011-11-02 10:50:00,36.39,36.59,36.33,36.51,173500.0,28.7842,28.9424,28.7368,28.8792,173500.0
2011-11-02 10:55:00,36.52,36.54,36.32,36.36,144000.0,28.8871,28.9029,28.7289,28.7605,144000.0
2011-11-02 11:00:00,36.37,36.39,36.25,36.25,122400.0,28.7684,28.7842,28.6735,28.6735,122400.0
2011-11-02 11:05:00,36.27,36.44,36.27,36.33,80900.0,28.6893,28.8238,28.6893,28.7368,80900.0
2011-11-02 11:10:00,36.33,36.37,36.22,36.24,67200.0,28.7368,28.7684,28.6498,28.6656,67200.0
2011-11-02 11:15:00,36.23,36.3,36.17,36.26,91400.0,28.6577,28.7131,28.6102,28.6814,91400.0
2011-11-02 11:20:00,36.28,36.29,36.19,36.29,67700.0,28.6972,28.7051,28.626,28.7051,67700.0
2011-11-02 11:25:00,36.3,36.3,36.17,36.24,105300.0,28.7131,28.7131,28.6102,28.6656,105300.0
2011-11-02 11:30:00,36.25,36.26,36.11,36.16,92500.0,28.6735,28.6814,28.5628,28.6023,92500.0
2011-11-02 11:35:00,36.16,36.19,36.07,36.1,114300.0,28.6023,28.626,28.5311,28.5549,114300.0
2011-11-02 11:40:00,36.11,36.17,36.07,36.09,75200.0,28.5628,28.6102,28.5311,28.5469,75200.0
2011-11-02 11:45:00,36.09,36.18,36.07,36.1,67100.0,28.5469,28.6181,28.5311,28.5549,67100.0
2011-11-02 11:50:00,36.1,36.11,36.04,36.07,153400.0,28.5549,28.5628,28.5074,28.5311,153400.0
2011-11-02 11:55:00,36.08,36.17,36.07,36.12,94100.0,28.539,28.6102,28.5311,28.5707,94100.0
2011-11-02 12:00:00,36.14,36.14,36.07,36.14,106600.0,28.5865,28.5865,28.5311,28.5865,106600.0
2011-11-02 12:05:00,36.13,36.15,36.05,36.09,113800.0,28.5786,28.5944,28.5153,28.5469,113800.0
2011-11-02 12:10:00,36.09,36.22,36.09,36.16,119700.0,28.5469,28.6498,28.5469,28.6023,119700.0
2011-11-02 12:15:00,36.15,36.15,36.01,36.05,167000.0,28.5944,28.5944,28.4837,28.5153,167000.0
2011-11-02 12:20:00,36.06,36.09,36.0,36.02,81300.0,28.5232,28.5469,28.4758,28.4916,81300.0
2011-11-02 12:25:00,36.02,36.08,36.01,36.05,65200.0,28.4916,28.539,28.4837,28.5153,65200.0
2011-11-02 12:30:00,36.05,36.14,36.0,36.02,160400.0,28.5153,28.5865,28.4758,28.4916,160400.0
2011-11-02 12:35:00,36.04,36.12,35.95,36.12,211000.0,28.5074,28.5707,28.4362,28.5707,211000.0
2011-11-02 12:40:00,36.12,36.28,36.07,36.12,205400.0,28.5707,28.6972,28.5311,28.5707,205400.0
2011-11-02 12:45:00,36.11,36.16,35.97,36.0,179900.0,28.5628,28.6023,28.452,28.4758,179900.0
2011-11-02 12:50:00,35.99,36.05,35.95,36.0,119900.0,28.4678,28.5153,28.4362,28.4758,119900.0
2011-11-02 12:55:00,36.0,36.03,35.84,35.85,147700.0,28.4758,28.4995,28.3492,28.3571,147700.0
2011-11-02 13:00:00,35.85,35.88,35.62,35.69,304000.0,28.3571,28.3808,28.1752,28.2305,304000.0
2011-11-02 13:05:00,35.68,35.75,35.6,35.74,146000.0,28.2226,28.278,28.1594,28.2701,146000.0
2011-11-02 13:10:00,35.74,35.88,35.73,35.88,152600.0,28.2701,28.3808,28.2622,28.3808,152600.0
2011-11-02 13:15:00,35.88,35.88,35.73,35.74,96600.0,28.3808,28.3808,28.2622,28.2701,96600.0
2011-11-02 13:20:00,35.73,35.73,35.57,35.6,145800.0,28.2622,28.2622,28.1356,28.1594,145800.0
2011-11-02 13:25:00,35.61,35.79,35.59,35.76,85900.0,28.1673,28.3096,28.1514,28.2859,85900.0
2011-11-02 13:30:00,35.75,35.89,35.72,35.87,139300.0,28.278,28.3887,28.2543,28.3729,139300.0
2011-11-02 13:35:00,35.87,35.88,35.8,35.83,45800.0,28.3729,28.3808,28.3176,28.3413,45800.0
2011-11-02 13:40:00,35.83,35.98,35.8,35.98,113100.0,28.3413,28.4599,28.3176,28.4599,113100.0
2011-11-02 13:45:00,35.98,36.05,35.97,36.0,149200.0,28.4599,28.5153,28.452,28.4758,149200.0
2011-11-02 13:50:00,36.0,36.0,35.8,35.83,96100.0,28.4758,28.4758,28.3176,28.3413,96100.0
2011-11-02 13:55:00,35.82,35.93,35.81,35.89,111300.0,28.3334,28.4204,28.3255,28.3887,111300.0
2011-11-02 14:00:00,35.88,35.94,35.76,35.93,175400.0,28.3808,28.4283,28.2859,28.4204,175400.0
2011-11-02 14:05:00,35.94,36.1,35.87,36.03,251600.0,28.4283,28.5549,28.3729,28.4995,251600.0
2011-11-02 14:10:00,36.04,36.05,35.88,35.98,161500.0,28.5074,28.5153,28.3808,28.4599,161500.0
2011-11-02 14:15:00,35.98,36.14,35.96,36.03,152300.0,28.4599,28.5865,28.4441,28.4995,152300.0
2011-11-02 14:20:00,36.04,36.2,36.04,36.04,115500.0,28.5074,28.634,28.5074,28.5074,115500.0
2011-11-02 14:25:00,36.05,36.17,36.05,36.12,134100.0,28.5153,28.6102,28.5153,28.5707,134100.0
2011-11-02 14:30:00,36.12,36.25,36.08,36.25,146700.0,28.5707,28.6735,28.539,28.6735,146700.0
2011-11-02 14:35:00,36.23,36.31,36.17,36.18,107100.0,28.6577,28.721,28.6102,28.6181,107100.0
2011-11-02 14:40:00,36.19,36.19,36.07,36.1,137400.0,28.626,28.626,28.5311,28.5549,137400.0
2011-11-02 14:45:00,36.1,36.3,36.08,36.22,116400.0,28.5549,28.7131,28.539,28.6498,116400.0
2011-11-02 14:50:00,36.25,36.35,36.22,36.28,147000.0,28.6735,28.7526,28.6498,28.6972,147000.0
2011-11-02 14:55:00,36.29,36.43,36.29,36.36,114500.0,28.7051,28.8159,28.7051,28.7605,114500.0
2011-11-02 15:00:00,36.37,36.4,36.22,36.27,158900.0,28.7684,28.7922,28.6498,28.6893,158900.0
2011-11-02 15:05:00,36.27,36.47,36.26,36.39,156900.0,28.6893,28.8475,28.6814,28.7842,156900.0
2011-11-02 15:10:00,36.39,36.5,36.38,36.47,226200.0,28.7842,28.8713,28.7763,28.8475,226200.0
2011-11-02 15:15:00,36.47,36.57,36.41,36.56,139900.0,28.8475,28.9266,28.8001,28.9187,139900.0
2011-11-02 15:20:00,36.56,36.67,36.55,36.63,168500.0,28.9187,29.0057,28.9108,28.9741,168500.0
2011-11-02 15:25:00,36.63,36.65,36.5,36.52,131900.0,28.9741,28.9899,28.8713,28.8871,131900.0
2011-11-02 15:30:00,36.52,36.62,36.34,36.39,194200.0,28.8871,28.9662,28.7447,28.7842,194200.0
2011-11-02 15:35:00,36.4,36.52,36.39,36.52,175400.0,28.7922,28.8871,28.7842,28.8871,175400.0
2011-11-02 15:40:00,36.52,36.63,36.42,36.5,279800.0,28.8871,28.9741,28.808,28.8713,279800.0
2011-11-02 15:45:00,36.5,36.57,36.39,36.49,310300.0,28.8713,28.9266,28.7842,28.8633,310300.0
2011-11-02 15:50:00,36.5,36.61,36.48,36.61,304800.0,28.8713,28.9583,28.8554,28.9583,304800.0
2011-11-02 15:55:00,36.6,36.65,36.55,36.58,893000.0,28.9504,28.9899,28.9108,28.9345,893000.0
2011-11-03 09:30:00,37.28,37.4,36.8,36.8,280700.0,29.4882,29.5831,29.1086,29.1086,280700.0
2011-11-03 09:35:00,36.84,36.99,36.69,36.99,230000.0,29.1402,29.2588,29.0215,29.2588,230000.0
2011-11-03 09:40:00,36.98,37.0,36.82,37.0,164000.0,29.2509,29.2667,29.1244,29.2667,164000.0
2011-11-03 09:45:00,37.0,37.17,36.98,37.09,232600.0,29.2667,29.4012,29.2509,29.3379,232600.0
2011-11-03 09:50:00,37.08,37.08,36.8,36.86,340700.0,29.33,29.33,29.1086,29.156,340700.0
2011-11-03 09:55:00,36.86,36.92,36.74,36.83,252200.0,29.156,29.2035,29.0611,29.1323,252200.0
2011-11-03 10:00:00,36.84,36.88,36.56,36.61,372000.0,29.1402,29.1718,28.9187,28.9583,372000.0
2011-11-03 10:05:00,36.61,36.81,36.35,36.77,508100.0,28.9583,29.1165,28.7526,29.0848,508100.0
2011-11-03 10:10:00,36.77,36.88,36.68,36.85,333300.0,29.0848,29.1718,29.0136,29.1481,333300.0
2011-11-03 10:15:00,36.85,37.05,36.83,37.0,244800.0,29.1481,29.3063,29.1323,29.2667,244800.0
2011-11-03 10:20:00,37.0,37.06,36.89,36.95,234800.0,29.2667,29.3142,29.1797,29.2272,234800.0
2011-11-03 10:25:00,36.95,37.1,36.91,37.0,170300.0,29.2272,29.3458,29.1956,29.2667,170300.0
2011-11-03 10:30:00,37.0,37.18,36.99,37.17,166000.0,29.2667,29.4091,29.2588,29.4012,166000.0
2011-11-03 10:35:00,37.16,37.19,36.96,36.97,138700.0,29.3933,29.417,29.2351,29.243,138700.0
2011-11-03 10:40:00,36.98,37.3,36.98,37.22,237000.0,29.2509,29.504,29.2509,29.4408,237000.0
2011-11-03 10:45:00,37.23,37.46,37.22,37.4,316800.0,29.4487,29.6306,29.4408,29.5831,316800.0
2011-11-03 10:50:00,37.4,37.45,37.2,37.23,222100.0,29.5831,29.6227,29.4249,29.4487,222100.0
2011-11-03 10:55:00,37.23,37.37,37.15,37.17,189800.0,29.4487,29.5594,29.3854,29.4012,189800.0
2011-11-03 11:00:00,37.16,37.22,36.87,36.95,240300.0,29.3933,29.4408,29.1639,29.2272,240300.0
2011-11-03 11:05:00,36.95,37.05,36.91,36.92,153600.0,29.2272,29.3063,29.1956,29.2035,153600.0
2011-11-03 11:10:00,36.93,37.17,36.93,37.13,142000.0,29.2114,29.4012,29.2114,29.3696,142000.0
2011-11-03 11:15:00,37.14,37.25,37.12,37.23,174900.0,29.3775,29.4645,29.3617,29.4487,174900.0
2011-11-03 11:20:00,37.22,37.4,37.21,37.28,202000.0,29.4408,29.5831,29.4329,29.4882,202000.0
2011-11-03 11:25:00,37.29,37.35,37.22,37.24,144300.0,29.4961,29.5436,29.4408,29.4566,144300.0
2011-11-03 11:30:00,37.24,37.32,37.19,37.23,172500.0,29.4566,29.5199,29.417,29.4487,172500.0
2011-11-03 11:35:00,37.23,37.25,37.06,37.07,232300.0,29.4487,29.4645,29.3142,29.3221,232300.0
2011-11-03 11:40:00,37.06,37.16,37.03,37.1,149700.0,29.3142,29.3933,29.2905,29.3458,149700.0
2011-11-03 11:45:00,37.1,37.18,37.01,37.14,121000.0,29.3458,29.4091,29.2747,29.3775,121000.0
2011-11-03 11:50:00,37.13,37.27,37.11,37.27,132100.0,29.3696,29.4803,29.3538,29.4803,132100.0
2011-11-03 11:55:00,37.27,37.27,37.0,37.03,95300.0,29.4803,29.4803,29.2667,29.2905,95300.0
2011-11-03 12:00:00,37.03,37.2,37.02,37.19,128300.0,29.2905,29.4249,29.2826,29.417,128300.0
2011-11-03 12:05:00,37.19,37.25,37.16,37.19,264600.0,29.417,29.4645,29.3933,29.417,264600.0
2011-11-03 12:10:00,37.21,37.28,37.12,37.15,122700.0,29.4329,29.4882,29.3617,29.3854,122700.0
2011-11-03 12:15:00,37.15,37.23,37.12,37.18,123600.0,29.3854,29.4487,29.3617,29.4091,123600.0
2011-11-03 12:20:00,37.18,37.35,37.15,37.31,129700.0,29.4091,29.5436,29.3854,29.512,129700.0
2011-11-03 12:25:00,37.3,37.49,37.27,37.46,148600.0,29.504,29.6543,29.4803,29.6306,148600.0
2011-11-03 12:30:00,37.47,37.5,37.36,37.4,208700.0,29.6385,29.6622,29.5515,29.5831,208700.0
2011-11-03 12:35:00,37.4,37.4,37.3,37.32,157000.0,29.5831,29.5831,29.504,29.5199,157000.0
2011-11-03 12:40:00,37.32,37.4,37.31,37.39,78200.0,29.5199,29.5831,29.512,29.5752,78200.0
2011-11-03 12:45:00,37.39,37.61,37.38,37.6,205400.0,29.5752,29.7493,29.5673,29.7413,205400.0
2011-11-03 12:50:00,37.6,37.71,37.58,37.7,202500.0,29.7413,29.8284,29.7255,29.8204,202500.0
2011-11-03 12:55:00,37.7,37.93,37.66,37.85,480500.0,29.8204,30.0024,29.7888,29.9391,480500.0
2011-11-03 13:00:00,37.85,37.85,37.6,37.64,249400.0,29.9391,29.9391,29.7413,29.773,249400.0
2011-11-03 13:05:00,37.63,37.79,37.63,37.77,186700.0,29.7651,29.8916,29.7651,29.8758,186700.0
2011-11-03 13:10:00,37.77,37.91,37.77,37.82,166300.0,29.8758,29.9866,29.8758,29.9154,166300.0
2011-11-03 13:15:00,37.83,37.87,37.74,37.81,130300.0,29.9233,29.9549,29.8521,29.9075,130300.0
2011-11-03 13:20:00,37.81,37.86,37.66,37.72,146600.0,29.9075,29.947,29.7888,29.8363,146600.0
2011-11-03 13:25:00,37.74,37.75,37.61,37.63,172700.0,29.8521,29.86,29.7493,29.7651,172700.0
2011-11-03 13:30:00,37.62,37.64,37.53,37.64,242200.0,29.7572,29.773,29.686,29.773,242200.0
2011-11-03 13:35:00,37.64,37.77,37.62,37.76,202600.0,29.773,29.8758,29.7572,29.8679,202600.0
2011-11-03 13:40:00,37.76,37.8,37.63,37.68,213500.0,29.8679,29.8995,29.7651,29.8046,213500.0
2011-11-03 13:45:00,37.67,37.83,37.67,37.81,171200.0,29.7967,29.9233,29.7967,29.9075,171200.0
2011-11-03 13:50:00,37.8,37.91,37.71,37.76,250300.0,29.8995,29.9866,29.8284,29.8679,250300.0
2011-11-03 13:55:00,37.76,37.83,37.6,37.67,264600.0,29.8679,29.9233,29.7413,29.7967,264600.0
2011-11-03 14:00:00,37.67,37.7,37.59,37.69,183600.0,29.7967,29.8204,29.7334,29.8125,183600.0
2011-11-03 14:05:00,37.68,37.83,37.65,37.81,142700.0,29.8046,29.9233,29.7809,29.9075,142700.0
2011-11-03 14:10:00,37.82,37.84,37.65,37.71,165400.0,29.9154,29.9312,29.7809,29.8284,165400.0
2011-11-03 14:15:00,37.72,37.75,37.62,37.65,159000.0,29.8363,29.86,29.7572,29.7809,159000.0
2011-11-03 14:20:00,37.65,37.7,37.61,37.66,141300.0,29.7809,29.8204,29.7493,29.7888,141300.0
2011-11-03 14:25:00,37.67,37.69,37.62,37.66,144000.0,29.7967,29.8125,29.7572,29.7888,144000.0
2011-11-03 14:30:00,37.66,37.7,37.62,37.67,189800.0,29.7888,29.8204,29.7572,29.7967,189800.0
2011-11-03 14:35:00,37.66,37.7,37.59,37.69,167100.0,29.7888,29.8204,29.7334,29.8125,167100.0
2011-11-03 14:40:00,37.69,37.69,37.59,37.59,179000.0,29.8125,29.8125,29.7334,29.7334,179000.0
2011-11-03 14:45:00,37.58,37.6,37.52,37.56,211300.0,29.7255,29.7413,29.6781,29.7097,211300.0
2011-11-03 14:50:00,37.56,37.63,37.55,37.62,119800.0,29.7097,29.7651,29.7018,29.7572,119800.0
2011-11-03 14:55:00,37.62,37.67,37.58,37.58,273600.0,29.7572,29.7967,29.7255,29.7255,273600.0
2011-11-03 15:00:00,37.58,37.64,37.58,37.6,407800.0,29.7255,29.773,29.7255,29.7413,407800.0
2011-11-03 15:05:00,37.61,37.61,37.54,37.55,242900.0,29.7493,29.7493,29.6939,29.7018,242900.0
2011-11-03 15:10:00,37.55,37.59,37.5,37.54,392400.0,29.7018,29.7334,29.6622,29.6939,392400.0
2011-11-03 15:15:00,37.54,37.65,37.5,37.53,254100.0,29.6939,29.7809,29.6622,29.686,254100.0
2011-11-03 15:20:00,37.54,37.65,37.5,37.64,235000.0,29.6939,29.7809,29.6622,29.773,235000.0
2011-11-03 15:25:00,37.66,37.78,37.64,37.76,322000.0,29.7888,29.8837,29.773,29.8679,322000.0
2011-11-03 15:30:00,37.76,37.99,37.76,37.93,463600.0,29.8679,30.0498,29.8679,30.0024,463600.0
2011-11-03 15:35:00,37.93,38.02,37.88,37.91,421400.0,30.0024,30.0736,29.9628,29.9866,421400.0
2011-11-03 15:40:00,37.91,37.96,37.88,37.9,432200.0,29.9866,30.0261,29.9628,29.9786,432200.0
2011-11-03 15:45:00,37.91,37.92,37.77,37.89,361200.0,29.9866,29.9945,29.8758,29.9707,361200.0
2011-11-03 15:50:00,37.89,38.04,37.88,37.97,502500.0,29.9707,30.0894,29.9628,30.034,502500.0
2011-11-03 15:55:00,37.98,38.03,37.83,37.85,727400.0,30.0419,30.0815,29.9233,29.9391,727400.0
2011-11-04 09:30:00,37.5,37.68,37.2,37.53,248800.0,29.6622,29.8046,29.4249,29.686,248800.0
2011-11-04 09:35:00,37.54,38.18,37.54,37.8,282400.0,29.6939,30.2001,29.6939,29.8995,282400.0
2011-11-04 09:40:00,37.8,37.99,37.76,37.94,198400.0,29.8995,30.0498,29.8679,30.0103,198400.0
2011-11-04 09:45:00,37.95,38.14,37.93,38.08,158500.0,30.0182,30.1685,30.0024,30.121,158500.0
2011-11-04 09:50:00,38.06,38.08,37.77,37.89,144700.0,30.1052,30.121,29.8758,29.9707,144700.0
2011-11-04 09:55:00,37.88,37.92,37.55,37.6,183200.0,29.9628,29.9945,29.7018,29.7413,183200.0
2011-11-04 10:00:00,37.6,37.69,37.4,37.45,272500.0,29.7413,29.8125,29.5831,29.6227,272500.0
2011-11-04 10:05:00,37.43,37.49,37.12,37.18,300000.0,29.6069,29.6543,29.3617,29.4091,300000.0
2011-11-04 10:10:00,37.17,37.32,37.16,37.23,188000.0,29.4012,29.5199,29.3933,29.4487,188000.0
2011-11-04 10:15:00,37.24,37.31,37.0,37.0,261800.0,29.4566,29.512,29.2667,29.2667,261800.0
2011-11-04 10:20:00,37.0,37.03,36.85,36.96,225100.0,29.2667,29.2905,29.1481,29.2351,225100.0
2011-11-04 10:25:00,36.96,37.17,36.94,37.11,257500.0,29.2351,29.4012,29.2193,29.3538,257500.0
2011-11-04 10:30:00,37.11,37.11,37.0,37.05,180500.0,29.3538,29.3538,29.2667,29.3063,180500.0
2011-11-04 10:35:00,37.04,37.08,36.91,36.97,192300.0,29.2984,29.33,29.1956,29.243,192300.0
2011-11-04 10:40:00,36.98,37.13,36.97,37.1,159000.0,29.2509,29.3696,29.243,29.3458,159000.0
2011-11-04 10:45:00,37.09,37.21,37.07,37.14,116000.0,29.3379,29.4329,29.3221,29.3775,116000.0
2011-11-04 10:50:00,37.14,37.21,37.09,37.14,192900.0,29.3775,29.4329,29.3379,29.3775,192900.0
2011-11-04 10:55:00,37.13,37.17,37.06,37.13,88500.0,29.3696,29.4012,29.3142,29.3696,88500.0
2011-11-04 11:00:00,37.13,37.21,37.09,37.13,148300.0,29.3696,29.4329,29.3379,29.3696,148300.0
2011-11-04 11:05:00,37.12,37.19,37.08,37.08,92900.0,29.3617,29.417,29.33,29.33,92900.0
2011-11-04 11:10:00,37.08,37.15,37.0,37.07,125100.0,29.33,29.3854,29.2667,29.3221,125100.0
2011-11-04 11:15:00,37.07,37.12,36.96,36.98,158600.0,29.3221,29.3617,29.2351,29.2509,158600.0
2011-11-04 11:20:00,36.98,37.04,36.91,36.97,154900.0,29.2509,29.2984,29.1956,29.243,154900.0
2011-11-04 11:25:00,36.97,37.06,36.91,37.05,152600.0,29.243,29.3142,29.1956,29.3063,152600.0
2011-11-04 11:30:00,37.04,37.09,37.0,37.05,121200.0,29.2984,29.3379,29.2667,29.3063,121200.0
2011-11-04 11:35:00,37.05,37.08,36.97,37.05,223200.0,29.3063,29.33,29.243,29.3063,223200.0
2011-11-04 11:40:00,37.04,37.12,37.02,37.08,91700.0,29.2984,29.3617,29.2826,29.33,91700.0
2011-11-04 11:45:00,37.1,37.16,37.01,37.05,152700.0,29.3458,29.3933,29.2747,29.3063,152700.0
2011-11-04 11:50:00,37.05,37.06,37.0,37.05,53300.0,29.3063,29.3142,29.2667,29.3063,53300.0
2011-11-04 11:55:00,37.04,37.1,36.98,37.1,135400.0,29.2984,29.3458,29.2509,29.3458,135400.0
2011-11-04 12:00:00,37.11,37.23,37.1,37.22,124700.0,29.3538,29.4487,29.3458,29.4408,124700.0
2011-11-04 12:05:00,37.22,37.29,37.13,37.16,200000.0,29.4408,29.4961,29.3696,29.3933,200000.0
2011-11-04 12:10:00,37.17,37.24,37.13,37.22,51300.0,29.4012,29.4566,29.3696,29.4408,51300.0
2011-11-04 12:15:00,37.23,37.23,37.17,37.19,119600.0,29.4487,29.4487,29.4012,29.417,119600.0
2011-11-04 12:20:00,37.19,37.23,37.16,37.17,51500.0,29.417,29.4487,29.3933,29.4012,51500.0
2011-11-04 12:25:00,37.17,37.26,37.17,37.24,68000.0,29.4012,29.4724,29.4012,29.4566,68000.0
2011-11-04 12:30:00,37.24,37.24,37.15,37.22,56500.0,29.4566,29.4566,29.3854,29.4408,56500.0
2011-11-04 12:35:00,37.22,37.22,37.12,37.12,83200.0,29.4408,29.4408,29.3617,29.3617,83200.0
2011-11-04 12:40:00,37.13,37.17,36.97,36.97,118200.0,29.3696,29.4012,29.243,29.243,118200.0
2011-11-04 12:45:00,36.97,37.02,36.96,37.02,69100.0,29.243,29.2826,29.2351,29.2826,69100.0
2011-11-04 12:50:00,37.01,37.06,36.96,37.0,104800.0,29.2747,29.3142,29.2351,29.2667,104800.0
2011-11-04 12:55:00,37.01,37.06,37.0,37.06,65700.0,29.2747,29.3142,29.2667,29.3142,65700.0
2011-11-04 13:00:00,37.06,37.07,36.98,36.99,57900.0,29.3142,29.3221,29.2509,29.2588,57900.0
2011-11-04 13:05:00,36.99,37.04,36.97,37.04,60600.0,29.2588,29.2984,29.243,29.2984,60600.0
2011-11-04 13:10:00,37.04,37.26,37.03,37.26,186300.0,29.2984,29.4724,29.2905,29.4724,186300.0
2011-11-04 13:15:00,37.26,37.32,37.24,37.28,137400.0,29.4724,29.5199,29.4566,29.4882,137400.0
2011-11-04 13:20:00,37.28,37.35,37.28,37.32,76200.0,29.4882,29.5436,29.4882,29.5199,76200.0
2011-11-04 13:25:00,37.33,37.36,37.28,37.33,55600.0,29.5278,29.5515,29.4882,29.5278,55600.0
2011-11-04 13:30:00,37.34,37.35,37.24,37.26,78200.0,29.5357,29.5436,29.4566,29.4724,78200.0
2011-11-04 13:35:00,37.27,37.35,37.27,37.28,55600.0,29.4803,29.5436,29.4803,29.4882,55600.0
2011-11-04 13:40:00,37.27,37.43,37.27,37.43,66700.0,29.4803,29.6069,29.4803,29.6069,66700.0
2011-11-04 13:45:00,37.43,37.59,37.41,37.56,138700.0,29.6069,29.7334,29.5911,29.7097,138700.0
2011-11-04 13:50:00,37.55,37.6,37.4,37.48,100000.0,29.7018,29.7413,29.5831,29.6464,100000.0
2011-11-04 13:55:00,37.47,37.48,37.28,37.3,138200.0,29.6385,29.6464,29.4882,29.504,138200.0
2011-11-04 14:00:00,37.31,37.31,37.14,37.17,164200.0,29.512,29.512,29.3775,29.4012,164200.0
2011-11-04 14:05:00,37.17,37.22,37.1,37.2,134100.0,29.4012,29.4408,29.3458,29.4249,134100.0
2011-11-04 14:10:00,37.2,37.2,37.09,37.11,152200.0,29.4249,29.4249,29.3379,29.3538,152200.0
2011-11-04 14:15:00,37.11,37.19,37.03,37.18,170900.0,29.3538,29.417,29.2905,29.4091,170900.0
2011-11-04 14:20:00,37.18,37.21,37.14,37.16,151100.0,29.4091,29.4329,29.3775,29.3933,151100.0
2011-11-04 14:25:00,37.16,37.2,37.09,37.12,114300.0,29.3933,29.4249,29.3379,29.3617,114300.0
2011-11-04 14:30:00,37.13,37.2,37.07,37.09,108400.0,29.3696,29.4249,29.3221,29.3379,108400.0
2011-11-04 14:35:00,37.09,37.1,36.95,36.96,144000.0,29.3379,29.3458,29.2272,29.2351,144000.0
2011-11-04 14:40:00,36.96,37.04,36.96,37.01,120300.0,29.2351,29.2984,29.2351,29.2747,120300.0
2011-11-04 14:45:00,37.0,37.2,37.0,37.11,193700.0,29.2667,29.4249,29.2667,29.3538,193700.0
2011-11-04 14:50:00,37.11,37.12,37.02,37.04,140300.0,29.3538,29.3617,29.2826,29.2984,140300.0
2011-11-04 14:55:00,37.05,37.07,37.01,37.07,93300.0,29.3063,29.3221,29.2747,29.3221,93300.0
2011-11-04 15:00:00,37.08,37.11,36.99,37.01,128700.0,29.33,29.3538,29.2588,29.2747,128700.0
2011-11-04 15:05:00,37.0,37.01,36.84,36.85,169900.0,29.2667,29.2747,29.1402,29.1481,169900.0
2011-11-04 15:10:00,36.85,36.92,36.78,36.9,186000.0,29.1481,29.2035,29.0927,29.1877,186000.0
2011-11-04 15:15:00,36.91,37.03,36.9,37.03,100800.0,29.1956,29.2905,29.1877,29.2905,100800.0
2011-11-04 15:20:00,37.03,37.03,36.88,36.98,155800.0,29.2905,29.2905,29.1718,29.2509,155800.0
2011-11-04 15:25:00,36.99,37.07,36.98,37.03,117200.0,29.2588,29.3221,29.2509,29.2905,117200.0
2011-11-04 15:30:00,37.03,37.16,36.99,37.15,238400.0,29.2905,29.3933,29.2588,29.3854,238400.0
2011-11-04 15:35:00,37.15,37.2,37.08,37.12,222300.0,29.3854,29.4249,29.33,29.3617,222300.0
2011-11-04 15:40:00,37.13,37.27,37.13,37.26,168900.0,29.3696,29.4803,29.3696,29.4724,168900.0
2011-11-04 15:45:00,37.26,37.3,37.18,37.18,254900.0,29.4724,29.504,29.4091,29.4091,254900.0
2011-11-04 15:50:00,37.17,37.18,37.0,37.0,447700.0,29.4012,29.4091,29.2667,29.2667,447700.0
2011-11-04 15:55:00,37.0,37.17,36.98,37.17,512100.0,29.2667,29.4012,29.2509,29.4012,512100.0
2011-11-07 09:30:00,37.23,37.49,37.23,37.45,239100.0,29.4487,29.6543,29.4487,29.6227,239100.0
2011-11-07 09:35:00,37.45,37.67,37.44,37.65,204700.0,29.6227,29.7967,29.6148,29.7809,204700.0
2011-11-07 09:40:00,37.65,37.65,37.35,37.47,140300.0,29.7809,29.7809,29.5436,29.6385,140300.0
2011-11-07 09:45:00,37.48,37.67,37.46,37.46,139800.0,29.6464,29.7967,29.6306,29.6306,139800.0
2011-11-07 09:50:00,37.45,37.62,37.4,37.61,111200.0,29.6227,29.7572,29.5831,29.7493,111200.0
2011-11-07 09:55:00,37.62,37.63,37.32,37.43,136900.0,29.7572,29.7651,29.5199,29.6069,136900.0
2011-11-07 10:00:00,37.42,37.51,37.21,37.29,281400.0,29.599,29.6702,29.4329,29.4961,281400.0
2011-11-07 10:05:00,37.27,37.3,37.12,37.3,179000.0,29.4803,29.504,29.3617,29.504,179000.0
2011-11-07 10:10:00,37.31,37.37,37.16,37.19,115700.0,29.512,29.5594,29.3933,29.417,115700.0
2011-11-07 10:15:00,37.19,37.25,37.06,37.07,133800.0,29.417,29.4645,29.3142,29.3221,133800.0
2011-11-07 10:20:00,37.07,37.15,37.03,37.08,159900.0,29.3221,29.3854,29.2905,29.33,159900.0
2011-11-07 10:25:00,37.09,37.16,37.04,37.05,101800.0,29.3379,29.3933,29.2984,29.3063,101800.0
2011-11-07 10:30:00,37.05,37.1,36.97,37.02,172600.0,29.3063,29.3458,29.243,29.2826,172600.0
2011-11-07 10:35:00,37.03,37.05,36.81,36.93,172800.0,29.2905,29.3063,29.1165,29.2114,172800.0
2011-11-07 10:40:00,36.93,37.03,36.83,37.01,83600.0,29.2114,29.2905,29.1323,29.2747,83600.0
2011-11-07 10:45:00,37.01,37.05,36.87,36.97,110300.0,29.2747,29.3063,29.1639,29.243,110300.0
2011-11-07 10:50:00,36.97,37.04,36.84,36.84,127200.0,29.243,29.2984,29.1402,29.1402,127200.0
2011-11-07 10:55:00,36.85,37.02,36.82,36.97,179100.0,29.1481,29.2826,29.1244,29.243,179100.0
2011-11-07 11:00:00,36.98,37.19,36.93,37.18,133300.0,29.2509,29.417,29.2114,29.4091,133300.0
2011-11-07 11:05:00,37.18,37.22,37.02,37.02,174100.0,29.4091,29.4408,29.2826,29.2826,174100.0
2011-11-07 11:10:00,37.03,37.18,37.0,37.07,154700.0,29.2905,29.4091,29.2667,29.3221,154700.0
2011-11-07 11:15:00,37.08,37.19,37.01,37.02,127900.0,29.33,29.417,29.2747,29.2826,127900.0
2011-11-07 11:20:00,37.03,37.04,36.91,36.97,139500.0,29.2905,29.2984,29.1956,29.243,139500.0
2011-11-07 11:25:00,36.96,37.01,36.85,36.91,100000.0,29.2351,29.2747,29.1481,29.1956,100000.0
2011-11-07 11:30:00,36.92,37.06,36.89,37.04,106600.0,29.2035,29.3142,29.1797,29.2984,106600.0
2011-11-07 11:35:00,37.03,37.1,36.98,37.1,119700.0,29.2905,29.3458,29.2509,29.3458,119700.0
2011-11-07 11:40:00,37.09,37.12,36.96,37.04,113000.0,29.3379,29.3617,29.2351,29.2984,113000.0
2011-11-07 11:45:00,37.03,37.14,37.03,37.08,65100.0,29.2905,29.3775,29.2905,29.33,65100.0
2011-11-07 11:50:00,37.09,37.2,37.05,37.09,76100.0,29.3379,29.4249,29.3063,29.3379,76100.0
2011-11-07 11:55:00,37.09,37.12,37.04,37.07,97100.0,29.3379,29.3617,29.2984,29.3221,97100.0
2011-11-07 12:00:00,37.06,37.18,37.05,37.17,81300.0,29.3142,29.4091,29.3063,29.4012,81300.0
2011-11-07 12:05:00,37.15,37.27,37.13,37.17,98800.0,29.3854,29.4803,29.3696,29.4012,98800.0
2011-11-07 12:10:00,37.17,37.2,37.06,37.11,85700.0,29.4012,29.4249,29.3142,29.3538,85700.0
2011-11-07 12:15:00,37.1,37.12,36.87,36.88,141500.0,29.3458,29.3617,29.1639,29.1718,141500.0
2011-11-07 12:20:00,36.87,36.89,36.78,36.83,171600.0,29.1639,29.1797,29.0927,29.1323,171600.0
2011-11-07 12:25:00,36.82,36.85,36.77,36.83,135400.0,29.1244,29.1481,29.0848,29.1323,135400.0
2011-11-07 12:30:00,36.82,36.86,36.74,36.79,206700.0,29.1244,29.156,29.0611,29.1006,206700.0
2011-11-07 12:35:00,36.78,36.87,36.77,36.85,100600.0,29.0927,29.1639,29.0848,29.1481,100600.0
2011-11-07 12:40:00,36.85,36.94,36.82,36.92,111300.0,29.1481,29.2193,29.1244,29.2035,111300.0
2011-11-07 12:45:00,36.92,36.97,36.9,36.95,71100.0,29.2035,29.243,29.1877,29.2272,71100.0
2011-11-07 12:50:00,36.94,37.02,36.93,36.99,78500.0,29.2193,29.2826,29.2114,29.2588,78500.0
2011-11-07 12:55:00,36.98,37.0,36.93,36.95,65900.0,29.2509,29.2667,29.2114,29.2272,65900.0
2011-11-07 13:00:00,36.94,36.98,36.82,36.87,78400.0,29.2193,29.2509,29.1244,29.1639,78400.0
2011-11-07 13:05:00,36.87,36.95,36.87,36.95,45000.0,29.1639,29.2272,29.1639,29.2272,45000.0
2011-11-07 13:10:00,36.94,37.06,36.92,37.05,74600.0,29.2193,29.3142,29.2035,29.3063,74600.0
2011-11-07 13:15:00,37.05,37.13,37.04,37.12,51100.0,29.3063,29.3696,29.2984,29.3617,51100.0
2011-11-07 13:20:00,37.13,37.14,37.04,37.05,56800.0,29.3696,29.3775,29.2984,29.3063,56800.0
2011-11-07 13:25:00,37.05,37.13,37.02,37.12,76000.0,29.3063,29.3696,29.2826,29.3617,76000.0
2011-11-07 13:30:00,37.12,37.13,37.04,37.06,74200.0,29.3617,29.3696,29.2984,29.3142,74200.0
2011-11-07 13:35:00,37.05,37.07,36.95,36.97,64700.0,29.3063,29.3221,29.2272,29.243,64700.0
2011-11-07 13:40:00,36.95,37.04,36.95,37.04,55500.0,29.2272,29.2984,29.2272,29.2984,55500.0
2011-11-07 13:45:00,37.03,37.04,36.95,36.99,54100.0,29.2905,29.2984,29.2272,29.2588,54100.0
2011-11-07 13:50:00,36.99,37.03,36.93,36.99,68800.0,29.2588,29.2905,29.2114,29.2588,68800.0
2011-11-07 13:55:00,36.98,37.3,36.98,37.28,280600.0,29.2509,29.504,29.2509,29.4882,280600.0
2011-11-07 14:00:00,37.28,37.41,37.2,37.41,178600.0,29.4882,29.5911,29.4249,29.5911,178600.0
2011-11-07 14:05:00,37.4,37.42,37.27,37.33,174200.0,29.5831,29.599,29.4803,29.5278,174200.0
2011-11-07 14:10:00,37.33,37.5,37.32,37.34,176300.0,29.5278,29.6622,29.5199,29.5357,176300.0
2011-11-07 14:15:00,37.34,37.4,37.27,37.33,140400.0,29.5357,29.5831,29.4803,29.5278,140400.0
2011-11-07 14:20:00,37.33,37.5,37.32,37.48,218400.0,29.5278,29.6622,29.5199,29.6464,218400.0
2011-11-07 14:25:00,37.49,37.59,37.48,37.54,246300.0,29.6543,29.7334,29.6464,29.6939,246300.0
2011-11-07 14:30:00,37.54,37.62,37.44,37.59,237600.0,29.6939,29.7572,29.6148,29.7334,237600.0
2011-11-07 14:35:00,37.58,37.67,37.54,37.66,215500.0,29.7255,29.7967,29.6939,29.7888,215500.0
2011-11-07 14:40:00,37.64,37.65,37.53,37.61,151700.0,29.773,29.7809,29.686,29.7493,151700.0
2011-11-07 14:45:00,37.61,37.69,37.57,37.65,161800.0,29.7493,29.8125,29.7176,29.7809,161800.0
2011-11-07 14:50:00,37.65,37.79,37.61,37.77,212400.0,29.7809,29.8916,29.7493,29.8758,212400.0
2011-11-07 14:55:00,37.76,37.84,37.73,37.83,128000.0,29.8679,29.9312,29.8442,29.9233,128000.0
2011-11-07 15:00:00,37.82,37.84,37.75,37.81,124900.0,29.9154,29.9312,29.86,29.9075,124900.0
2011-11-07 15:05:00,37.81,37.92,37.81,37.9,165600.0,29.9075,29.9945,29.9075,29.9786,165600.0
2011-11-07 15:10:00,37.9,37.99,37.9,37.95,180200.0,29.9786,30.0498,29.9786,30.0182,180200.0
2011-11-07 15:15:00,37.96,37.99,37.81,37.81,182700.0,30.0261,30.0498,29.9075,29.9075,182700.0
2011-11-07 15:20:00,37.81,37.91,37.77,37.91,235000.0,29.9075,29.9866,29.8758,29.9866,235000.0
2011-11-07 15:25:00,37.9,37.92,37.77,37.78,196700.0,29.9786,29.9945,29.8758,29.8837,196700.0
2011-11-07 15:30:00,37.79,37.9,37.78,37.79,284300.0,29.8916,29.9786,29.8837,29.8916,284300.0
2011-11-07 15:35:00,37.8,37.96,37.78,37.93,287900.0,29.8995,30.0261,29.8837,30.0024,287900.0
2011-11-07 15:40:00,37.93,38.0,37.87,37.95,322400.0,30.0024,30.0577,29.9549,30.0182,322400.0
2011-11-07 15:45:00,37.95,37.99,37.91,37.95,307100.0,30.0182,30.0498,29.9866,30.0182,307100.0
2011-11-07 15:50:00,37.95,38.1,37.92,38.01,581900.0,30.0182,30.1368,29.9945,30.0657,581900.0
2011-11-07 15:55:00,38.02,38.03,37.94,38.01,485000.0,30.0736,30.0815,30.0103,30.0657,485000.0
2011-11-08 09:30:00,38.66,38.7,38.29,38.52,349800.0,30.5798,30.6114,30.2871,30.4691,349800.0
2011-11-08 09:35:00,38.52,38.57,38.3,38.56,203000.0,30.4691,30.5086,30.295,30.5007,203000.0
2011-11-08 09:40:00,38.54,38.57,38.4,38.53,149400.0,30.4849,30.5086,30.3741,30.477,149400.0
2011-11-08 09:45:00,38.54,38.57,38.37,38.47,199600.0,30.4849,30.5086,30.3504,30.4295,199600.0
2011-11-08 09:50:00,38.47,38.53,38.39,38.46,115500.0,30.4295,30.477,30.3662,30.4216,115500.0
2011-11-08 09:55:00,38.47,38.85,38.46,38.85,214700.0,30.4295,30.7301,30.4216,30.7301,214700.0
2011-11-08 10:00:00,38.84,38.9,38.73,38.75,311400.0,30.7222,30.7696,30.6352,30.651,311400.0
2011-11-08 10:05:00,38.75,38.78,38.48,38.51,207000.0,30.651,30.6747,30.4374,30.4611,207000.0
2011-11-08 10:10:00,38.49,38.58,38.3,38.47,353100.0,30.4453,30.5165,30.295,30.4295,353100.0
2011-11-08 10:15:00,38.47,38.62,38.37,38.6,181000.0,30.4295,30.5482,30.3504,30.5323,181000.0
2011-11-08 10:20:00,38.6,38.63,38.37,38.4,264500.0,30.5323,30.5561,30.3504,30.3741,264500.0
2011-11-08 10:25:00,38.38,38.39,38.16,38.25,353600.0,30.3583,30.3662,30.1843,30.2555,353600.0
2011-11-08 10:30:00,38.25,38.3,38.15,38.19,196600.0,30.2555,30.295,30.1764,30.208,196600.0
2011-11-08 10:35:00,38.17,38.37,38.15,38.29,122100.0,30.1922,30.3504,30.1764,30.2871,122100.0
2011-11-08 10:40:00,38.28,38.45,38.19,38.43,160300.0,30.2792,30.4137,30.208,30.3979,160300.0
2011-11-08 10:45:00,38.43,38.57,38.4,38.51,284400.0,30.3979,30.5086,30.3741,30.4611,284400.0
2011-11-08 10:50:00,38.51,38.53,38.38,38.49,208200.0,30.4611,30.477,30.3583,30.4453,208200.0
2011-11-08 10:55:00,38.49,38.51,38.31,38.35,195900.0,30.4453,30.4611,30.303,30.3346,195900.0
2011-11-08 11:00:00,38.35,38.37,38.26,38.31,131400.0,30.3346,30.3504,30.2634,30.303,131400.0
2011-11-08 11:05:00,38.32,38.33,38.23,38.27,254400.0,30.3109,30.3188,30.2397,30.2713,254400.0
2011-11-08 11:10:00,38.26,38.27,38.11,38.22,198600.0,30.2634,30.2713,30.1448,30.2318,198600.0
2011-11-08 11:15:00,38.22,38.25,38.09,38.16,156100.0,30.2318,30.2555,30.1289,30.1843,156100.0
2011-11-08 11:20:00,38.16,38.17,37.95,37.99,165500.0,30.1843,30.1922,30.0182,30.0498,165500.0
2011-11-08 11:25:00,37.99,38.31,37.97,38.28,195100.0,30.0498,30.303,30.034,30.2792,195100.0
2011-11-08 11:30:00,38.28,38.32,38.21,38.21,171200.0,30.2792,30.3109,30.2239,30.2239,171200.0
2011-11-08 11:35:00,38.21,38.21,38.07,38.1,153400.0,30.2239,30.2239,30.1131,30.1368,153400.0
2011-11-08 11:40:00,38.1,38.12,38.0,38.09,181000.0,30.1368,30.1527,30.0577,30.1289,181000.0
2011-11-08 11:45:00,38.09,38.21,38.05,38.17,272300.0,30.1289,30.2239,30.0973,30.1922,272300.0
2011-11-08 11:50:00,38.17,38.18,38.08,38.14,165600.0,30.1922,30.2001,30.121,30.1685,165600.0
2011-11-08 11:55:00,38.14,38.16,37.95,38.04,271200.0,30.1685,30.1843,30.0182,30.0894,271200.0
2011-11-08 12:00:00,38.04,38.25,37.94,38.25,244500.0,30.0894,30.2555,30.0103,30.2555,244500.0
2011-11-08 12:05:00,38.24,38.25,38.11,38.18,227400.0,30.2476,30.2555,30.1448,30.2001,227400.0
2011-11-08 12:10:00,38.18,38.21,38.07,38.11,187400.0,30.2001,30.2239,30.1131,30.1448,187400.0
2011-11-08 12:15:00,38.11,38.14,38.07,38.1,139700.0,30.1448,30.1685,30.1131,30.1368,139700.0
2011-11-08 12:20:00,38.1,38.18,38.02,38.02,355900.0,30.1368,30.2001,30.0736,30.0736,355900.0
2011-11-08 12:25:00,38.02,38.05,37.91,37.95,197100.0,30.0736,30.0973,29.9866,30.0182,197100.0
2011-11-08 12:30:00,37.97,38.09,37.86,37.89,237600.0,30.034,30.1289,29.947,29.9707,237600.0
2011-11-08 12:35:00,37.9,38.01,37.88,37.93,126700.0,29.9786,30.0657,29.9628,30.0024,126700.0
2011-11-08 12:40:00,37.93,37.96,37.88,37.89,123200.0,30.0024,30.0261,29.9628,29.9707,123200.0
2011-11-08 12:45:00,37.9,37.91,37.72,37.74,220700.0,29.9786,29.9866,29.8363,29.8521,220700.0
2011-11-08 12:50:00,37.74,37.76,37.69,37.75,149900.0,29.8521,29.8679,29.8125,29.86,149900.0
2011-11-08 12:55:00,37.75,37.84,37.75,37.78,123000.0,29.86,29.9312,29.86,29.8837,123000.0
2011-11-08 13:00:00,37.79,37.89,37.75,37.87,125500.0,29.8916,29.9707,29.86,29.9549,125500.0
2011-11-08 13:05:00,37.85,37.96,37.8,37.91,168800.0,29.9391,30.0261,29.8995,29.9866,168800.0
2011-11-08 13:10:00,37.91,37.91,37.76,37.77,87800.0,29.9866,29.9866,29.8679,29.8758,87800.0
2011-11-08 13:15:00,37.77,37.77,37.71,37.74,120800.0,29.8758,29.8758,29.8284,29.8521,120800.0
2011-11-08 13:20:00,37.74,37.77,37.66,37.74,160800.0,29.8521,29.8758,29.7888,29.8521,160800.0
2011-11-08 13:25:00,37.75,37.89,37.75,37.84,86700.0,29.86,29.9707,29.86,29.9312,86700.0
2011-11-08 13:30:00,37.85,37.87,37.79,37.85,103400.0,29.9391,29.9549,29.8916,29.9391,103400.0
2011-11-08 13:35:00,37.85,37.91,37.78,37.91,86900.0,29.9391,29.9866,29.8837,29.9866,86900.0
2011-11-08 13:40:00,37.91,38.0,37.89,37.94,146400.0,29.9866,30.0577,29.9707,30.0103,146400.0
2011-11-08 13:45:00,37.93,38.2,37.87,38.1,201800.0,30.0024,30.2159,29.9549,30.1368,201800.0
2011-11-08 13:50:00,38.1,38.25,38.09,38.23,225700.0,30.1368,30.2555,30.1289,30.2397,225700.0
2011-11-08 13:55:00,38.24,38.37,38.19,38.23,250500.0,30.2476,30.3504,30.208,30.2397,250500.0
2011-11-08 14:00:00,38.22,38.29,38.18,38.26,116900.0,30.2318,30.2871,30.2001,30.2634,116900.0
2011-11-08 14:05:00,38.25,38.3,38.11,38.18,264500.0,30.2555,30.295,30.1448,30.2001,264500.0
2011-11-08 14:10:00,38.19,38.3,38.15,38.3,127200.0,30.208,30.295,30.1764,30.295,127200.0
2011-11-08 14:15:00,38.31,38.32,38.18,38.18,145500.0,30.303,30.3109,30.2001,30.2001,145500.0
2011-11-08 14:20:00,38.17,38.4,38.15,38.4,219800.0,30.1922,30.3741,30.1764,30.3741,219800.0
2011-11-08 14:25:00,38.4,38.48,38.31,38.45,208400.0,30.3741,30.4374,30.303,30.4137,208400.0
2011-11-08 14:30:00,38.46,38.53,38.34,38.34,208400.0,30.4216,30.477,30.3267,30.3267,208400.0
2011-11-08 14:35:00,38.34,38.43,38.34,38.39,74100.0,30.3267,30.3979,30.3267,30.3662,74100.0
2011-11-08 14:40:00,38.39,38.42,38.29,38.3,150900.0,30.3662,30.39,30.2871,30.295,150900.0
2011-11-08 14:45:00,38.31,38.43,38.27,38.29,149500.0,30.303,30.3979,30.2713,30.2871,149500.0
2011-11-08 14:50:00,38.3,38.36,38.25,38.35,118600.0,30.295,30.3425,30.2555,30.3346,118600.0
2011-11-08 14:55:00,38.36,38.4,38.3,38.35,162500.0,30.3425,30.3741,30.295,30.3346,162500.0
2011-11-08 15:00:00,38.35,38.47,38.32,38.38,336300.0,30.3346,30.4295,30.3109,30.3583,336300.0
2011-11-08 15:05:00,38.38,38.5,38.36,38.5,289800.0,30.3583,30.4532,30.3425,30.4532,289800.0
2011-11-08 15:10:00,38.49,38.71,38.49,38.7,388000.0,30.4453,30.6193,30.4453,30.6114,388000.0
2011-11-08 15:15:00,38.69,38.75,38.66,38.69,320600.0,30.6035,30.651,30.5798,30.6035,320600.0
2011-11-08 15:20:00,38.68,38.72,38.6,38.69,220200.0,30.5956,30.6273,30.5323,30.6035,220200.0
2011-11-08 15:25:00,38.69,38.73,38.59,38.68,162000.0,30.6035,30.6352,30.5244,30.5956,162000.0
2011-11-08 15:30:00,38.68,38.85,38.68,38.79,458700.0,30.5956,30.7301,30.5956,30.6826,458700.0
2011-11-08 15:35:00,38.79,38.8,38.69,38.7,316400.0,30.6826,30.6905,30.6035,30.6114,316400.0
2011-11-08 15:40:00,38.71,38.74,38.58,38.69,268800.0,30.6193,30.6431,30.5165,30.6035,268800.0
2011-11-08 15:45:00,38.69,38.85,38.66,38.82,465600.0,30.6035,30.7301,30.5798,30.7064,465600.0
2011-11-08 15:50:00,38.83,38.93,38.81,38.93,646400.0,30.7143,30.7934,30.6984,30.7934,646400.0
2011-11-08 15:55:00,38.92,38.94,38.81,38.82,642200.0,30.7855,30.8013,30.6984,30.7064,642200.0
2011-11-09 09:30:00,37.51,37.56,37.11,37.19,648600.0,29.6702,29.7097,29.3538,29.417,648600.0
2011-11-09 09:35:00,37.2,37.34,37.19,37.27,392000.0,29.4249,29.5357,29.417,29.4803,392000.0
2011-11-09 09:40:00,37.26,37.31,37.1,37.28,443700.0,29.4724,29.512,29.3458,29.4882,443700.0
2011-11-09 09:45:00,37.29,37.29,37.05,37.13,287600.0,29.4961,29.4961,29.3063,29.3696,287600.0
2011-11-09 09:50:00,37.14,37.15,37.01,37.03,408900.0,29.3775,29.3854,29.2747,29.2905,408900.0
2011-11-09 09:55:00,37.03,37.11,36.95,36.98,408600.0,29.2905,29.3538,29.2272,29.2509,408600.0
2011-11-09 10:00:00,36.98,37.16,36.98,37.1,274100.0,29.2509,29.3933,29.2509,29.3458,274100.0
2011-11-09 10:05:00,37.11,37.13,37.0,37.09,152900.0,29.3538,29.3696,29.2667,29.3379,152900.0
2011-11-09 10:10:00,37.08,37.21,37.08,37.15,190500.0,29.33,29.4329,29.33,29.3854,190500.0
2011-11-09 10:15:00,37.15,37.22,37.07,37.1,176100.0,29.3854,29.4408,29.3221,29.3458,176100.0
2011-11-09 10:20:00,37.11,37.16,37.01,37.02,155000.0,29.3538,29.3933,29.2747,29.2826,155000.0
2011-11-09 10:25:00,37.03,37.04,36.9,36.94,230000.0,29.2905,29.2984,29.1877,29.2193,230000.0
2011-11-09 10:30:00,36.95,37.19,36.9,37.08,335000.0,29.2272,29.417,29.1877,29.33,335000.0
2011-11-09 10:35:00,37.08,37.09,36.82,36.87,317000.0,29.33,29.3379,29.1244,29.1639,317000.0
2011-11-09 10:40:00,36.87,36.95,36.72,36.74,442400.0,29.1639,29.2272,29.0453,29.0611,442400.0
2011-11-09 10:45:00,36.75,37.05,36.74,36.99,506400.0,29.069,29.3063,29.0611,29.2588,506400.0
2011-11-09 10:50:00,36.99,37.14,36.96,37.06,330500.0,29.2588,29.3775,29.2351,29.3142,330500.0
2011-11-09 10:55:00,37.06,37.1,36.96,37.0,149700.0,29.3142,29.3458,29.2351,29.2667,149700.0
2011-11-09 11:00:00,36.99,37.08,36.98,37.03,262300.0,29.2588,29.33,29.2509,29.2905,262300.0
2011-11-09 11:05:00,37.04,37.13,37.01,37.07,218600.0,29.2984,29.3696,29.2747,29.3221,218600.0
2011-11-09 11:10:00,37.06,37.17,37.04,37.11,174700.0,29.3142,29.4012,29.2984,29.3538,174700.0
2011-11-09 11:15:00,37.11,37.3,37.11,37.27,238900.0,29.3538,29.504,29.3538,29.4803,238900.0
2011-11-09 11:20:00,37.27,37.38,37.24,37.28,297700.0,29.4803,29.5673,29.4566,29.4882,297700.0
2011-11-09 11:25:00,37.28,37.29,37.19,37.21,160800.0,29.4882,29.4961,29.417,29.4329,160800.0
2011-11-09 11:30:00,37.21,37.22,37.04,37.14,174800.0,29.4329,29.4408,29.2984,29.3775,174800.0
2011-11-09 11:35:00,37.14,37.28,37.11,37.25,146500.0,29.3775,29.4882,29.3538,29.4645,146500.0
2011-11-09 11:40:00,37.25,37.29,37.15,37.2,110000.0,29.4645,29.4961,29.3854,29.4249,110000.0
2011-11-09 11:45:00,37.2,37.41,37.16,37.39,176000.0,29.4249,29.5911,29.3933,29.5752,176000.0
2011-11-09 11:50:00,37.39,37.41,37.32,37.37,160900.0,29.5752,29.5911,29.5199,29.5594,160900.0
2011-11-09 11:55:00,37.38,37.41,37.28,37.3,141000.0,29.5673,29.5911,29.4882,29.504,141000.0
2011-11-09 12:00:00,37.3,37.35,37.16,37.17,174100.0,29.504,29.5436,29.3933,29.4012,174100.0
2011-11-09 12:05:00,37.17,37.23,37.14,37.18,107300.0,29.4012,29.4487,29.3775,29.4091,107300.0
2011-11-09 12:10:00,37.18,37.24,37.15,37.23,74300.0,29.4091,29.4566,29.3854,29.4487,74300.0
2011-11-09 12:15:00,37.23,37.28,37.14,37.16,98200.0,29.4487,29.4882,29.3775,29.3933,98200.0
2011-11-09 12:20:00,37.16,37.18,37.1,37.1,143500.0,29.3933,29.4091,29.3458,29.3458,143500.0
2011-11-09 12:25:00,37.1,37.14,37.03,37.07,149900.0,29.3458,29.3775,29.2905,29.3221,149900.0
2011-11-09 12:30:00,37.07,37.1,37.04,37.09,48600.0,29.3221,29.3458,29.2984,29.3379,48600.0
2011-11-09 12:35:00,37.1,37.2,37.09,37.12,77800.0,29.3458,29.4249,29.3379,29.3617,77800.0
2011-11-09 12:40:00,37.11,37.15,37.06,37.09,77700.0,29.3538,29.3854,29.3142,29.3379,77700.0
2011-11-09 12:45:00,37.09,37.14,37.05,37.09,85300.0,29.3379,29.3775,29.3063,29.3379,85300.0
2011-11-09 12:50:00,37.09,37.16,37.07,37.16,43700.0,29.3379,29.3933,29.3221,29.3933,43700.0
2011-11-09 12:55:00,37.16,37.23,37.15,37.22,93200.0,29.3933,29.4487,29.3854,29.4408,93200.0
2011-11-09 13:00:00,37.22,37.26,37.18,37.2,74100.0,29.4408,29.4724,29.4091,29.4249,74100.0
2011-11-09 13:05:00,37.2,37.31,37.18,37.19,90600.0,29.4249,29.512,29.4091,29.417,90600.0
2011-11-09 13:10:00,37.2,37.2,37.07,37.07,68900.0,29.4249,29.4249,29.3221,29.3221,68900.0
2011-11-09 13:15:00,37.07,37.08,36.96,36.97,242300.0,29.3221,29.33,29.2351,29.243,242300.0
2011-11-09 13:20:00,36.99,37.02,36.9,36.96,96000.0,29.2588,29.2826,29.1877,29.2351,96000.0
2011-11-09 13:25:00,36.96,37.09,36.96,37.04,59600.0,29.2351,29.3379,29.2351,29.2984,59600.0
2011-11-09 13:30:00,37.04,37.07,37.0,37.04,111000.0,29.2984,29.3221,29.2667,29.2984,111000.0
2011-11-09 13:35:00,37.04,37.1,37.0,37.0,76700.0,29.2984,29.3458,29.2667,29.2667,76700.0
2011-11-09 13:40:00,37.0,37.04,36.95,37.02,111100.0,29.2667,29.2984,29.2272,29.2826,111100.0
2011-11-09 13:45:00,37.03,37.04,36.91,36.93,114200.0,29.2905,29.2984,29.1956,29.2114,114200.0
2011-11-09 13:50:00,36.93,36.94,36.8,36.8,120200.0,29.2114,29.2193,29.1086,29.1086,120200.0
2011-11-09 13:55:00,36.8,36.81,36.65,36.78,276800.0,29.1086,29.1165,28.9899,29.0927,276800.0
2011-11-09 14:00:00,36.78,36.78,36.64,36.65,113200.0,29.0927,29.0927,28.982,28.9899,113200.0
2011-11-09 14:05:00,36.65,36.68,36.45,36.58,280900.0,28.9899,29.0136,28.8317,28.9345,280900.0
2011-11-09 14:10:00,36.58,36.75,36.52,36.7,174800.0,28.9345,29.069,28.8871,29.0295,174800.0
2011-11-09 14:15:00,36.7,36.74,36.62,36.68,152500.0,29.0295,29.0611,28.9662,29.0136,152500.0
2011-11-09 14:20:00,36.68,36.74,36.52,36.54,154000.0,29.0136,29.0611,28.8871,28.9029,154000.0
2011-11-09 14:25:00,36.54,36.71,36.44,36.65,224200.0,28.9029,29.0374,28.8238,28.9899,224200.0
2011-11-09 14:30:00,36.65,36.68,36.49,36.67,180600.0,28.9899,29.0136,28.8633,29.0057,180600.0
2011-11-09 14:35:00,36.67,36.71,36.57,36.61,269600.0,29.0057,29.0374,28.9266,28.9583,269600.0
2011-11-09 14:40:00,36.62,36.65,36.48,36.61,191000.0,28.9662,28.9899,28.8554,28.9583,191000.0
2011-11-09 14:45:00,36.61,36.68,36.56,36.6,180800.0,28.9583,29.0136,28.9187,28.9504,180800.0
2011-11-09 14:50:00,36.6,36.64,36.52,36.63,212200.0,28.9504,28.982,28.8871,28.9741,212200.0
2011-11-09 14:55:00,36.63,36.65,36.53,36.58,223900.0,28.9741,28.9899,28.895,28.9345,223900.0
2011-11-09 15:00:00,36.57,36.66,36.52,36.55,138800.0,28.9266,28.9978,28.8871,28.9108,138800.0
2011-11-09 15:05:00,36.56,36.73,36.54,36.66,170300.0,28.9187,29.0532,28.9029,28.9978,170300.0
2011-11-09 15:10:00,36.67,36.7,36.57,36.59,132100.0,29.0057,29.0295,28.9266,28.9424,132100.0
2011-11-09 15:15:00,36.59,36.69,36.54,36.63,111100.0,28.9424,29.0215,28.9029,28.9741,111100.0
2011-11-09 15:20:00,36.65,36.78,36.65,36.71,274000.0,28.9899,29.0927,28.9899,29.0374,274000.0
2011-11-09 15:25:00,36.71,36.72,36.61,36.66,224900.0,29.0374,29.0453,28.9583,28.9978,224900.0
2011-11-09 15:30:00,36.66,36.67,36.51,36.55,255100.0,28.9978,29.0057,28.8792,28.9108,255100.0
2011-11-09 15:35:00,36.54,36.59,36.42,36.42,233800.0,28.9029,28.9424,28.808,28.808,233800.0
2011-11-09 15:40:00,36.42,36.53,36.33,36.33,339400.0,28.808,28.895,28.7368,28.7368,339400.0
2011-11-09 15:45:00,36.34,36.49,36.3,36.38,404200.0,28.7447,28.8633,28.7131,28.7763,404200.0
2011-11-09 15:50:00,36.37,36.48,36.31,36.39,392700.0,28.7684,28.8554,28.721,28.7842,392700.0
2011-11-09 15:55:00,36.38,36.53,36.33,36.42,774400.0,28.7763,28.895,28.7368,28.808,774400.0
2011-11-10 09:30:00,37.49,37.83,37.33,37.45,539700.0,29.6543,29.9233,29.5278,29.6227,539700.0
2011-11-10 09:35:00,37.47,37.51,37.1,37.1,261600.0,29.6385,29.6702,29.3458,29.3458,261600.0
2011-11-10 09:40:00,37.11,37.25,36.94,37.03,261300.0,29.3538,29.4645,29.2193,29.2905,261300.0
2011-11-10 09:45:00,37.04,37.15,36.92,36.95,220300.0,29.2984,29.3854,29.2035,29.2272,220300.0
2011-11-10 09:50:00,36.96,36.97,36.79,36.86,145000.0,29.2351,29.243,29.1006,29.156,145000.0
2011-11-10 09:55:00,36.86,36.89,36.72,36.73,175100.0,29.156,29.1797,29.0453,29.0532,175100.0
2011-11-10 10:00:00,36.78,36.91,36.72,36.88,174800.0,29.0927,29.1956,29.0453,29.1718,174800.0
2011-11-10 10:05:00,36.88,37.02,36.87,36.94,199500.0,29.1718,29.2826,29.1639,29.2193,199500.0
2011-11-10 10:10:00,36.95,36.95,36.68,36.68,272700.0,29.2272,29.2272,29.0136,29.0136,272700.0
2011-11-10 10:15:00,36.68,36.7,36.54,36.62,294300.0,29.0136,29.0295,28.9029,28.9662,294300.0
2011-11-10 10:20:00,36.61,36.67,36.51,36.67,144400.0,28.9583,29.0057,28.8792,29.0057,144400.0
2011-11-10 10:25:00,36.66,36.76,36.57,36.62,132700.0,28.9978,29.0769,28.9266,28.9662,132700.0
2011-11-10 10:30:00,36.61,36.61,36.38,36.45,177400.0,28.9583,28.9583,28.7763,28.8317,177400.0
2011-11-10 10:35:00,36.44,36.6,36.44,36.56,132600.0,28.8238,28.9504,28.8238,28.9187,132600.0
2011-11-10 10:40:00,36.56,36.68,36.5,36.51,108600.0,28.9187,29.0136,28.8713,28.8792,108600.0
2011-11-10 10:45:00,36.51,36.53,36.32,36.33,117100.0,28.8792,28.895,28.7289,28.7368,117100.0
2011-11-10 10:50:00,36.35,36.59,36.29,36.52,206400.0,28.7526,28.9424,28.7051,28.8871,206400.0
2011-11-10 10:55:00,36.53,36.68,36.53,36.64,162000.0,28.895,29.0136,28.895,28.982,162000.0
2011-11-10 11:00:00,36.64,36.92,36.61,36.87,172900.0,28.982,29.2035,28.9583,29.1639,172900.0
2011-11-10 11:05:00,36.88,36.99,36.83,36.9,190100.0,29.1718,29.2588,29.1323,29.1877,190100.0
2011-11-10 11:10:00,36.91,37.04,36.8,36.86,134800.0,29.1956,29.2984,29.1086,29.156,134800.0
2011-11-10 11:15:00,36.86,37.05,36.83,36.93,113300.0,29.156,29.3063,29.1323,29.2114,113300.0
2011-11-10 11:20:00,36.94,36.96,36.83,36.96,64600.0,29.2193,29.2351,29.1323,29.2351,64600.0
2011-11-10 11:25:00,36.96,37.05,36.91,36.93,145000.0,29.2351,29.3063,29.1956,29.2114,145000.0
2011-11-10 11:30:00,36.95,37.09,36.89,37.08,149700.0,29.2272,29.3379,29.1797,29.33,149700.0
2011-11-10 11:35:00,37.08,37.13,36.97,37.04,140700.0,29.33,29.3696,29.243,29.2984,140700.0
2011-11-10 11:40:00,37.04,37.22,37.01,37.22,189400.0,29.2984,29.4408,29.2747,29.4408,189400.0
2011-11-10 11:45:00,37.22,37.34,37.16,37.26,176100.0,29.4408,29.5357,29.3933,29.4724,176100.0
2011-11-10 11:50:00,37.25,37.3,37.2,37.23,178500.0,29.4645,29.504,29.4249,29.4487,178500.0
2011-11-10 11:55:00,37.22,37.23,37.08,37.13,156100.0,29.4408,29.4487,29.33,29.3696,156100.0
2011-11-10 12:00:00,37.13,37.21,37.1,37.11,121400.0,29.3696,29.4329,29.3458,29.3538,121400.0
2011-11-10 12:05:00,37.11,37.27,37.1,37.23,173600.0,29.3538,29.4803,29.3458,29.4487,173600.0
2011-11-10 12:10:00,37.24,37.34,37.18,37.19,205100.0,29.4566,29.5357,29.4091,29.417,205100.0
2011-11-10 12:15:00,37.19,37.29,37.19,37.24,137600.0,29.417,29.4961,29.417,29.4566,137600.0
2011-11-10 12:20:00,37.25,37.3,37.24,37.29,97200.0,29.4645,29.504,29.4566,29.4961,97200.0
2011-11-10 12:25:00,37.29,37.3,37.17,37.17,91700.0,29.4961,29.504,29.4012,29.4012,91700.0
2011-11-10 12:30:00,37.17,37.21,37.13,37.17,137100.0,29.4012,29.4329,29.3696,29.4012,137100.0
2011-11-10 12:35:00,37.18,37.18,37.05,37.15,130100.0,29.4091,29.4091,29.3063,29.3854,130100.0
2011-11-10 12:40:00,37.14,37.26,37.13,37.18,98500.0,29.3775,29.4724,29.3696,29.4091,98500.0
2011-11-10 12:45:00,37.18,37.35,37.18,37.34,102800.0,29.4091,29.5436,29.4091,29.5357,102800.0
2011-11-10 12:50:00,37.34,37.45,37.34,37.42,95100.0,29.5357,29.6227,29.5357,29.599,95100.0
2011-11-10 12:55:00,37.43,37.5,37.42,37.46,104000.0,29.6069,29.6622,29.599,29.6306,104000.0
2011-11-10 13:00:00,37.45,37.49,37.41,37.47,96000.0,29.6227,29.6543,29.5911,29.6385,96000.0
2011-11-10 13:05:00,37.47,37.48,37.37,37.37,83400.0,29.6385,29.6464,29.5594,29.5594,83400.0
2011-11-10 13:10:00,37.38,37.67,37.38,37.66,309700.0,29.5673,29.7967,29.5673,29.7888,309700.0
2011-11-10 13:15:00,37.65,37.73,37.65,37.72,222600.0,29.7809,29.8442,29.7809,29.8363,222600.0
2011-11-10 13:20:00,37.72,37.75,37.63,37.63,138800.0,29.8363,29.86,29.7651,29.7651,138800.0
2011-11-10 13:25:00,37.63,37.64,37.56,37.57,141100.0,29.7651,29.773,29.7097,29.7176,141100.0
2011-11-10 13:30:00,37.57,37.63,37.53,37.6,152100.0,29.7176,29.7651,29.686,29.7413,152100.0
2011-11-10 13:35:00,37.59,37.61,37.5,37.5,124300.0,29.7334,29.7493,29.6622,29.6622,124300.0
2011-11-10 13:40:00,37.5,37.64,37.5,37.51,190300.0,29.6622,29.773,29.6622,29.6702,190300.0
2011-11-10 13:45:00,37.51,37.52,37.34,37.34,125400.0,29.6702,29.6781,29.5357,29.5357,125400.0
2011-11-10 13:50:00,37.34,37.35,37.25,37.34,249800.0,29.5357,29.5436,29.4645,29.5357,249800.0
2011-11-10 13:55:00,37.34,37.56,37.34,37.53,83400.0,29.5357,29.7097,29.5357,29.686,83400.0
2011-11-10 14:00:00,37.52,37.57,37.26,37.27,177000.0,29.6781,29.7176,29.4724,29.4803,177000.0
2011-11-10 14:05:00,37.28,37.33,37.14,37.27,188100.0,29.4882,29.5278,29.3775,29.4803,188100.0
2011-11-10 14:10:00,37.26,37.32,37.18,37.26,108200.0,29.4724,29.5199,29.4091,29.4724,108200.0
2011-11-10 14:15:00,37.26,37.43,37.23,37.37,105400.0,29.4724,29.6069,29.4487,29.5594,105400.0
2011-11-10 14:20:00,37.38,37.39,37.25,37.38,187400.0,29.5673,29.5752,29.4645,29.5673,187400.0
2011-11-10 14:25:00,37.38,37.38,37.23,37.25,165200.0,29.5673,29.5673,29.4487,29.4645,165200.0
2011-11-10 14:30:00,37.25,37.27,37.17,37.25,113100.0,29.4645,29.4803,29.4012,29.4645,113100.0
2011-11-10 14:35:00,37.25,37.27,37.16,37.21,137800.0,29.4645,29.4803,29.3933,29.4329,137800.0
2011-11-10 14:40:00,37.2,37.37,37.17,37.37,127000.0,29.4249,29.5594,29.4012,29.5594,127000.0
2011-11-10 14:45:00,37.37,37.38,37.3,37.31,91700.0,29.5594,29.5673,29.504,29.512,91700.0
2011-11-10 14:50:00,37.32,37.38,37.21,37.25,78900.0,29.5199,29.5673,29.4329,29.4645,78900.0
2011-11-10 14:55:00,37.23,37.27,37.16,37.16,130600.0,29.4487,29.4803,29.3933,29.3933,130600.0
2011-11-10 15:00:00,37.17,37.26,37.1,37.25,182400.0,29.4012,29.4724,29.3458,29.4645,182400.0
2011-11-10 15:05:00,37.25,37.3,37.17,37.18,88800.0,29.4645,29.504,29.4012,29.4091,88800.0
2011-11-10 15:10:00,37.18,37.3,37.18,37.25,132700.0,29.4091,29.504,29.4091,29.4645,132700.0
2011-11-10 15:15:00,37.25,37.31,37.17,37.19,109100.0,29.4645,29.512,29.4012,29.417,109100.0
2011-11-10 15:20:00,37.19,37.29,37.11,37.22,150900.0,29.417,29.4961,29.3538,29.4408,150900.0
2011-11-10 15:25:00,37.23,37.5,37.23,37.42,211300.0,29.4487,29.6622,29.4487,29.599,211300.0
2011-11-10 15:30:00,37.42,37.47,37.28,37.32,295300.0,29.599,29.6385,29.4882,29.5199,295300.0
2011-11-10 15:35:00,37.32,37.35,37.2,37.27,314300.0,29.5199,29.5436,29.4249,29.4803,314300.0
2011-11-10 15:40:00,37.27,37.33,37.18,37.2,237100.0,29.4803,29.5278,29.4091,29.4249,237100.0
2011-11-10 15:45:00,37.22,37.33,37.18,37.28,330800.0,29.4408,29.5278,29.4091,29.4882,330800.0
2011-11-10 15:50:00,37.27,37.46,37.24,37.44,385200.0,29.4803,29.6306,29.4566,29.6148,385200.0
2011-11-10 15:55:00,37.44,37.44,37.29,37.31,374600.0,29.6148,29.6148,29.4961,29.512,374600.0
2011-11-11 09:30:00,37.97,37.98,37.75,37.81,245900.0,30.034,30.0419,29.86,29.9075,245900.0
2011-11-11 09:35:00,37.82,37.83,37.6,37.65,236800.0,29.9154,29.9233,29.7413,29.7809,236800.0
2011-11-11 09:40:00,37.64,37.84,37.62,37.74,285700.0,29.773,29.9312,29.7572,29.8521,285700.0
2011-11-11 09:45:00,37.71,37.79,37.6,37.77,173000.0,29.8284,29.8916,29.7413,29.8758,173000.0
2011-11-11 09:50:00,37.77,37.88,37.71,37.86,229200.0,29.8758,29.9628,29.8284,29.947,229200.0
2011-11-11 09:55:00,37.86,37.98,37.83,37.9,231300.0,29.947,30.0419,29.9233,29.9786,231300.0
2011-11-11 10:00:00,37.9,38.12,37.88,38.1,243400.0,29.9786,30.1527,29.9628,30.1368,243400.0
2011-11-11 10:05:00,38.08,38.14,38.03,38.03,270300.0,30.121,30.1685,30.0815,30.0815,270300.0
2011-11-11 10:10:00,38.05,38.11,37.97,37.98,215500.0,30.0973,30.1448,30.034,30.0419,215500.0
2011-11-11 10:15:00,37.99,38.01,37.83,37.91,219000.0,30.0498,30.0657,29.9233,29.9866,219000.0
2011-11-11 10:20:00,37.92,38.17,37.92,38.16,158800.0,29.9945,30.1922,29.9945,30.1843,158800.0
2011-11-11 10:25:00,38.17,38.25,38.13,38.13,193900.0,30.1922,30.2555,30.1606,30.1606,193900.0
2011-11-11 10:30:00,38.14,38.41,38.14,38.41,410100.0,30.1685,30.3821,30.1685,30.3821,410100.0
2011-11-11 10:35:00,38.41,38.44,38.2,38.28,225800.0,30.3821,30.4058,30.2159,30.2792,225800.0
2011-11-11 10:40:00,38.28,38.34,38.15,38.25,392400.0,30.2792,30.3267,30.1764,30.2555,392400.0
2011-11-11 10:45:00,38.26,38.32,38.19,38.23,326800.0,30.2634,30.3109,30.208,30.2397,326800.0
2011-11-11 10:50:00,38.24,38.32,38.18,38.3,397700.0,30.2476,30.3109,30.2001,30.295,397700.0
2011-11-11 10:55:00,38.29,38.39,38.24,38.25,262600.0,30.2871,30.3662,30.2476,30.2555,262600.0
2011-11-11 11:00:00,38.25,38.3,38.2,38.26,131400.0,30.2555,30.295,30.2159,30.2634,131400.0
2011-11-11 11:05:00,38.27,38.33,38.16,38.18,281600.0,30.2713,30.3188,30.1843,30.2001,281600.0
2011-11-11 11:10:00,38.18,38.29,38.14,38.18,286200.0,30.2001,30.2871,30.1685,30.2001,286200.0
2011-11-11 11:15:00,38.18,38.37,38.16,38.26,268900.0,30.2001,30.3504,30.1843,30.2634,268900.0
2011-11-11 11:20:00,38.25,38.29,38.21,38.25,114100.0,30.2555,30.2871,30.2239,30.2555,114100.0
2011-11-11 11:25:00,38.25,38.32,38.22,38.28,276500.0,30.2555,30.3109,30.2318,30.2792,276500.0
2011-11-11 11:30:00,38.29,38.32,38.22,38.27,172000.0,30.2871,30.3109,30.2318,30.2713,172000.0
2011-11-11 11:35:00,38.27,38.3,38.21,38.24,100800.0,30.2713,30.295,30.2239,30.2476,100800.0
2011-11-11 11:40:00,38.24,38.26,38.15,38.2,115200.0,30.2476,30.2634,30.1764,30.2159,115200.0
2011-11-11 11:45:00,38.21,38.26,38.1,38.16,152900.0,30.2239,30.2634,30.1368,30.1843,152900.0
2011-11-11 11:50:00,38.14,38.15,38.05,38.07,100400.0,30.1685,30.1764,30.0973,30.1131,100400.0
2011-11-11 11:55:00,38.08,38.11,38.05,38.09,68300.0,30.121,30.1448,30.0973,30.1289,68300.0
2011-11-11 12:00:00,38.08,38.16,38.07,38.09,58100.0,30.121,30.1843,30.1131,30.1289,58100.0
2011-11-11 12:05:00,38.09,38.19,38.09,38.12,53100.0,30.1289,30.208,30.1289,30.1527,53100.0
2011-11-11 12:10:00,38.12,38.26,38.11,38.25,127400.0,30.1527,30.2634,30.1448,30.2555,127400.0
2011-11-11 12:15:00,38.25,38.27,38.13,38.16,159200.0,30.2555,30.2713,30.1606,30.1843,159200.0
2011-11-11 12:20:00,38.16,38.23,38.16,38.2,55800.0,30.1843,30.2397,30.1843,30.2159,55800.0
2011-11-11 12:25:00,38.2,38.28,38.18,38.28,154500.0,30.2159,30.2792,30.2001,30.2792,154500.0
2011-11-11 12:30:00,38.27,38.3,38.23,38.23,41600.0,30.2713,30.295,30.2397,30.2397,41600.0
2011-11-11 12:35:00,38.24,38.27,38.17,38.2,61700.0,30.2476,30.2713,30.1922,30.2159,61700.0
2011-11-11 12:40:00,38.19,38.27,38.19,38.25,50100.0,30.208,30.2713,30.208,30.2555,50100.0
2011-11-11 12:45:00,38.26,38.37,38.23,38.3,99200.0,30.2634,30.3504,30.2397,30.295,99200.0
2011-11-11 12:50:00,38.3,38.38,38.26,38.36,81200.0,30.295,30.3583,30.2634,30.3425,81200.0
2011-11-11 12:55:00,38.36,38.39,38.35,38.38,84700.0,30.3425,30.3662,30.3346,30.3583,84700.0
2011-11-11 13:00:00,38.38,38.49,38.37,38.49,157800.0,30.3583,30.4453,30.3504,30.4453,157800.0
2011-11-11 13:05:00,38.49,38.55,38.49,38.54,153800.0,30.4453,30.4928,30.4453,30.4849,153800.0
2011-11-11 13:10:00,38.54,38.62,38.53,38.54,108800.0,30.4849,30.5482,30.477,30.4849,108800.0
2011-11-11 13:15:00,38.53,38.55,38.48,38.49,87400.0,30.477,30.4928,30.4374,30.4453,87400.0
2011-11-11 13:20:00,38.48,38.51,38.44,38.44,74100.0,30.4374,30.4611,30.4058,30.4058,74100.0
2011-11-11 13:25:00,38.43,38.43,38.3,38.34,99100.0,30.3979,30.3979,30.295,30.3267,99100.0
2011-11-11 13:30:00,38.35,38.39,38.33,38.36,56800.0,30.3346,30.3662,30.3188,30.3425,56800.0
2011-11-11 13:35:00,38.35,38.39,38.33,38.35,54100.0,30.3346,30.3662,30.3188,30.3346,54100.0
2011-11-11 13:40:00,38.36,38.38,38.31,38.34,74200.0,30.3425,30.3583,30.303,30.3267,74200.0
2011-11-11 13:45:00,38.36,38.41,38.34,38.37,72500.0,30.3425,30.3821,30.3267,30.3504,72500.0
2011-11-11 13:50:00,38.37,38.38,38.32,38.35,133800.0,30.3504,30.3583,30.3109,30.3346,133800.0
2011-11-11 13:55:00,38.36,38.38,38.32,38.34,214600.0,30.3425,30.3583,30.3109,30.3267,214600.0
2011-11-11 14:00:00,38.34,38.38,38.31,38.35,87700.0,30.3267,30.3583,30.303,30.3346,87700.0
2011-11-11 14:05:00,38.35,38.43,38.34,38.43,122600.0,30.3346,30.3979,30.3267,30.3979,122600.0
2011-11-11 14:10:00,38.43,38.55,38.43,38.45,182400.0,30.3979,30.4928,30.3979,30.4137,182400.0
2011-11-11 14:15:00,38.45,38.52,38.43,38.5,127900.0,30.4137,30.4691,30.3979,30.4532,127900.0
2011-11-11 14:20:00,38.5,38.54,38.45,38.46,157900.0,30.4532,30.4849,30.4137,30.4216,157900.0
2011-11-11 14:25:00,38.47,38.53,38.45,38.51,73300.0,30.4295,30.477,30.4137,30.4611,73300.0
2011-11-11 14:30:00,38.52,38.55,38.5,38.53,83800.0,30.4691,30.4928,30.4532,30.477,83800.0
2011-11-11 14:35:00,38.54,38.59,38.51,38.58,119800.0,30.4849,30.5244,30.4611,30.5165,119800.0
2011-11-11 14:40:00,38.59,38.65,38.55,38.56,84300.0,30.5244,30.5719,30.4928,30.5007,84300.0
2011-11-11 14:45:00,38.57,38.62,38.53,38.55,51200.0,30.5086,30.5482,30.477,30.4928,51200.0
2011-11-11 14:50:00,38.54,38.58,38.53,38.53,63200.0,30.4849,30.5165,30.477,30.477,63200.0
2011-11-11 14:55:00,38.53,38.54,38.37,38.43,123200.0,30.477,30.4849,30.3504,30.3979,123200.0
2011-11-11 15:00:00,38.42,38.44,38.36,38.41,124000.0,30.39,30.4058,30.3425,30.3821,124000.0
2011-11-11 15:05:00,38.41,38.41,38.29,38.34,136900.0,30.3821,30.3821,30.2871,30.3267,136900.0
2011-11-11 15:10:00,38.33,38.34,38.25,38.33,145500.0,30.3188,30.3267,30.2555,30.3188,145500.0
2011-11-11 15:15:00,38.34,38.37,38.28,38.36,123000.0,30.3267,30.3504,30.2792,30.3425,123000.0
2011-11-11 15:20:00,38.36,38.38,38.27,38.27,124300.0,30.3425,30.3583,30.2713,30.2713,124300.0
2011-11-11 15:25:00,38.27,38.5,38.26,38.49,262300.0,30.2713,30.4532,30.2634,30.4453,262300.0
2011-11-11 15:30:00,38.5,38.56,38.47,38.54,372400.0,30.4532,30.5007,30.4295,30.4849,372400.0
2011-11-11 15:35:00,38.54,38.56,38.47,38.5,237300.0,30.4849,30.5007,30.4295,30.4532,237300.0
2011-11-11 15:40:00,38.49,38.5,38.42,38.43,285800.0,30.4453,30.4532,30.39,30.3979,285800.0
2011-11-11 15:45:00,38.43,38.56,38.36,38.56,597700.0,30.3979,30.5007,30.3425,30.5007,597700.0
2011-11-11 15:50:00,38.55,38.66,38.53,38.61,689400.0,30.4928,30.5798,30.477,30.5402,689400.0
2011-11-11 15:55:00,38.6,38.66,38.55,38.61,591300.0,30.5323,30.5798,30.4928,30.5402,591300.0
2011-11-14 09:30:00,38.45,38.57,38.3,38.45,194100.0,30.4137,30.5086,30.295,30.4137,194100.0
2011-11-14 09:35:00,38.45,38.61,38.32,38.49,186800.0,30.4137,30.5402,30.3109,30.4453,186800.0
2011-11-14 09:40:00,38.5,38.63,38.38,38.39,160700.0,30.4532,30.5561,30.3583,30.3662,160700.0
2011-11-14 09:45:00,38.39,38.4,38.22,38.34,213900.0,30.3662,30.3741,30.2318,30.3267,213900.0
2011-11-14 09:50:00,38.35,38.36,38.04,38.09,282700.0,30.3346,30.3425,30.0894,30.1289,282700.0
2011-11-14 09:55:00,38.09,38.35,38.07,38.3,236800.0,30.1289,30.3346,30.1131,30.295,236800.0
2011-11-14 10:00:00,38.3,38.33,38.11,38.23,173800.0,30.295,30.3188,30.1448,30.2397,173800.0
2011-11-14 10:05:00,38.24,38.33,38.19,38.31,73500.0,30.2476,30.3188,30.208,30.303,73500.0
2011-11-14 10:10:00,38.31,38.54,38.31,38.4,244700.0,30.303,30.4849,30.303,30.3741,244700.0
2011-11-14 10:15:00,38.42,38.44,38.2,38.22,154900.0,30.39,30.4058,30.2159,30.2318,154900.0
2011-11-14 10:20:00,38.22,38.34,38.22,38.27,84500.0,30.2318,30.3267,30.2318,30.2713,84500.0
2011-11-14 10:25:00,38.26,38.46,38.21,38.36,141000.0,30.2634,30.4216,30.2239,30.3425,141000.0
2011-11-14 10:30:00,38.36,38.38,38.2,38.25,123800.0,30.3425,30.3583,30.2159,30.2555,123800.0
2011-11-14 10:35:00,38.25,38.26,38.14,38.24,164100.0,30.2555,30.2634,30.1685,30.2476,164100.0
2011-11-14 10:40:00,38.24,38.25,38.14,38.19,184500.0,30.2476,30.2555,30.1685,30.208,184500.0
2011-11-14 10:45:00,38.19,38.27,38.17,38.25,235400.0,30.208,30.2713,30.1922,30.2555,235400.0
2011-11-14 10:50:00,38.25,38.37,38.22,38.36,256300.0,30.2555,30.3504,30.2318,30.3425,256300.0
2011-11-14 10:55:00,38.36,38.42,38.3,38.4,139500.0,30.3425,30.39,30.295,30.3741,139500.0
2011-11-14 11:00:00,38.41,38.42,38.29,38.39,177000.0,30.3821,30.39,30.2871,30.3662,177000.0
2011-11-14 11:05:00,38.39,38.57,38.37,38.55,372600.0,30.3662,30.5086,30.3504,30.4928,372600.0
2011-11-14 11:10:00,38.56,38.58,38.41,38.45,118600.0,30.5007,30.5165,30.3821,30.4137,118600.0
2011-11-14 11:15:00,38.45,38.53,38.42,38.48,141100.0,30.4137,30.477,30.39,30.4374,141100.0
2011-11-14 11:20:00,38.45,38.67,38.42,38.63,121300.0,30.4137,30.5877,30.39,30.5561,121300.0
2011-11-14 11:25:00,38.63,38.67,38.57,38.58,159100.0,30.5561,30.5877,30.5086,30.5165,159100.0
2011-11-14 11:30:00,38.58,38.74,38.52,38.7,235700.0,30.5165,30.6431,30.4691,30.6114,235700.0
2011-11-14 11:35:00,38.7,38.75,38.54,38.67,216000.0,30.6114,30.651,30.4849,30.5877,216000.0
2011-11-14 11:40:00,38.67,38.69,38.47,38.5,118000.0,30.5877,30.6035,30.4295,30.4532,118000.0
2011-11-14 11:45:00,38.49,38.49,38.37,38.41,117700.0,30.4453,30.4453,30.3504,30.3821,117700.0
2011-11-14 11:50:00,38.41,38.46,38.25,38.31,213300.0,30.3821,30.4216,30.2555,30.303,213300.0
2011-11-14 11:55:00,38.32,38.32,38.21,38.31,250300.0,30.3109,30.3109,30.2239,30.303,250300.0
2011-11-14 12:00:00,38.33,38.35,38.25,38.25,145300.0,30.3188,30.3346,30.2555,30.2555,145300.0
2011-11-14 12:05:00,38.25,38.39,38.21,38.38,140000.0,30.2555,30.3662,30.2239,30.3583,140000.0
2011-11-14 12:10:00,38.37,38.37,38.24,38.27,61100.0,30.3504,30.3504,30.2476,30.2713,61100.0
2011-11-14 12:15:00,38.27,38.3,38.2,38.22,137100.0,30.2713,30.295,30.2159,30.2318,137100.0
2011-11-14 12:20:00,38.22,38.23,38.05,38.05,190300.0,30.2318,30.2397,30.0973,30.0973,190300.0
2011-11-14 12:25:00,38.06,38.14,38.0,38.12,120900.0,30.1052,30.1685,30.0577,30.1527,120900.0
2011-11-14 12:30:00,38.12,38.16,38.07,38.09,156200.0,30.1527,30.1843,30.1131,30.1289,156200.0
2011-11-14 12:35:00,38.09,38.12,38.04,38.08,128100.0,30.1289,30.1527,30.0894,30.121,128100.0
2011-11-14 12:40:00,38.09,38.12,38.07,38.09,58600.0,30.1289,30.1527,30.1131,30.1289,58600.0
2011-11-14 12:45:00,38.1,38.1,38.06,38.07,79000.0,30.1368,30.1368,30.1052,30.1131,79000.0
2011-11-14 12:50:00,38.08,38.15,38.07,38.15,72900.0,30.121,30.1764,30.1131,30.1764,72900.0
2011-11-14 12:55:00,38.14,38.25,38.11,38.23,174700.0,30.1685,30.2555,30.1448,30.2397,174700.0
2011-11-14 13:00:00,38.22,38.24,38.17,38.21,210600.0,30.2318,30.2476,30.1922,30.2239,210600.0
2011-11-14 13:05:00,38.21,38.24,38.18,38.22,89600.0,30.2239,30.2476,30.2001,30.2318,89600.0
2011-11-14 13:10:00,38.23,38.26,38.2,38.26,105000.0,30.2397,30.2634,30.2159,30.2634,105000.0
2011-11-14 13:15:00,38.25,38.26,38.2,38.23,154200.0,30.2555,30.2634,30.2159,30.2397,154200.0
2011-11-14 13:20:00,38.24,38.31,38.2,38.3,52900.0,30.2476,30.303,30.2159,30.295,52900.0
2011-11-14 13:25:00,38.31,38.37,38.27,38.36,68900.0,30.303,30.3504,30.2713,30.3425,68900.0
2011-11-14 13:30:00,38.37,38.39,38.32,38.34,78600.0,30.3504,30.3662,30.3109,30.3267,78600.0
2011-11-14 13:35:00,38.33,38.46,38.3,38.45,83400.0,30.3188,30.4216,30.295,30.4137,83400.0
2011-11-14 13:40:00,38.45,38.5,38.42,38.5,83400.0,30.4137,30.4532,30.39,30.4532,83400.0
2011-11-14 13:45:00,38.5,38.5,38.43,38.44,72200.0,30.4532,30.4532,30.3979,30.4058,72200.0
2011-11-14 13:50:00,38.44,38.48,38.35,38.43,137900.0,30.4058,30.4374,30.3346,30.3979,137900.0
2011-11-14 13:55:00,38.44,38.49,38.38,38.48,73200.0,30.4058,30.4453,30.3583,30.4374,73200.0
2011-11-14 14:00:00,38.47,38.5,38.41,38.44,76700.0,30.4295,30.4532,30.3821,30.4058,76700.0
2011-11-14 14:05:00,38.44,38.5,38.44,38.49,73600.0,30.4058,30.4532,30.4058,30.4453,73600.0
2011-11-14 14:10:00,38.48,38.68,38.48,38.57,149700.0,30.4374,30.5956,30.4374,30.5086,149700.0
2011-11-14 14:15:00,38.56,38.58,38.44,38.44,102200.0,30.5007,30.5165,30.4058,30.4058,102200.0
2011-11-14 14:20:00,38.43,38.5,38.43,38.47,81300.0,30.3979,30.4532,30.3979,30.4295,81300.0
2011-11-14 14:25:00,38.46,38.46,38.28,38.29,86400.0,30.4216,30.4216,30.2792,30.2871,86400.0
2011-11-14 14:30:00,38.29,38.34,38.28,38.3,77100.0,30.2871,30.3267,30.2792,30.295,77100.0
2011-11-14 14:35:00,38.29,38.31,38.24,38.28,101800.0,30.2871,30.303,30.2476,30.2792,101800.0
2011-11-14 14:40:00,38.28,38.35,38.25,38.35,86600.0,30.2792,30.3346,30.2555,30.3346,86600.0
2011-11-14 14:45:00,38.35,38.37,38.26,38.28,111800.0,30.3346,30.3504,30.2634,30.2792,111800.0
2011-11-14 14:50:00,38.27,38.35,38.23,38.3,128500.0,30.2713,30.3346,30.2397,30.295,128500.0
2011-11-14 14:55:00,38.3,38.3,38.19,38.23,134700.0,30.295,30.295,30.208,30.2397,134700.0
2011-11-14 15:00:00,38.23,38.37,38.22,38.35,126200.0,30.2397,30.3504,30.2318,30.3346,126200.0
2011-11-14 15:05:00,38.33,38.41,38.33,38.34,71000.0,30.3188,30.3821,30.3188,30.3267,71000.0
2011-11-14 15:10:00,38.34,38.42,38.33,38.4,74100.0,30.3267,30.39,30.3188,30.3741,74100.0
2011-11-14 15:15:00,38.41,38.41,38.3,38.3,75600.0,30.3821,30.3821,30.295,30.295,75600.0
2011-11-14 15:20:00,38.3,38.45,38.29,38.44,98100.0,30.295,30.4137,30.2871,30.4058,98100.0
2011-11-14 15:25:00,38.44,38.5,38.41,38.44,114200.0,30.4058,30.4532,30.3821,30.4058,114200.0
2011-11-14 15:30:00,38.45,38.56,38.45,38.55,155200.0,30.4137,30.5007,30.4137,30.4928,155200.0
2011-11-14 15:35:00,38.55,38.56,38.43,38.47,175100.0,30.4928,30.5007,30.3979,30.4295,175100.0
2011-11-14 15:40:00,38.46,38.57,38.46,38.52,178900.0,30.4216,30.5086,30.4216,30.4691,178900.0
2011-11-14 15:45:00,38.53,38.57,38.46,38.5,235900.0,30.477,30.5086,30.4216,30.4532,235900.0
2011-11-14 15:50:00,38.51,38.6,38.48,38.6,284300.0,30.4611,30.5323,30.4374,30.5323,284300.0
2011-11-14 15:55:00,38.59,38.59,38.45,38.54,445800.0,30.5244,30.5244,30.4137,30.4849,445800.0
2011-11-15 09:30:00,38.31,38.41,37.74,38.01,542800.0,30.303,30.3821,29.8521,30.0657,542800.0
2011-11-15 09:35:00,38.01,38.31,37.88,38.3,401700.0,30.0657,30.303,29.9628,30.295,401700.0
2011-11-15 09:40:00,38.3,38.51,38.24,38.29,252500.0,30.295,30.4611,30.2476,30.2871,252500.0
2011-11-15 09:45:00,38.3,38.45,38.3,38.43,363500.0,30.295,30.4137,30.295,30.3979,363500.0
2011-11-15 09:50:00,38.43,38.53,38.34,38.34,184400.0,30.3979,30.477,30.3267,30.3267,184400.0
2011-11-15 09:55:00,38.35,38.52,38.34,38.37,171400.0,30.3346,30.4691,30.3267,30.3504,171400.0
2011-11-15 10:00:00,38.37,38.45,38.13,38.16,376800.0,30.3504,30.4137,30.1606,30.1843,376800.0
2011-11-15 10:05:00,38.16,38.25,38.11,38.21,176300.0,30.1843,30.2555,30.1448,30.2239,176300.0
2011-11-15 10:10:00,38.2,38.26,38.07,38.12,242100.0,30.2159,30.2634,30.1131,30.1527,242100.0
2011-11-15 10:15:00,38.13,38.16,38.02,38.06,81800.0,30.1606,30.1843,30.0736,30.1052,81800.0
2011-11-15 10:20:00,38.07,38.17,38.01,38.14,223700.0,30.1131,30.1922,30.0657,30.1685,223700.0
2011-11-15 10:25:00,38.14,38.36,38.13,38.29,153500.0,30.1685,30.3425,30.1606,30.2871,153500.0
2011-11-15 10:30:00,38.29,38.46,38.24,38.44,302300.0,30.2871,30.4216,30.2476,30.4058,302300.0
2011-11-15 10:35:00,38.43,38.48,38.39,38.42,154600.0,30.3979,30.4374,30.3662,30.39,154600.0
2011-11-15 10:40:00,38.42,38.46,38.35,38.43,174300.0,30.39,30.4216,30.3346,30.3979,174300.0
2011-11-15 10:45:00,38.42,38.49,38.36,38.38,156000.0,30.39,30.4453,30.3425,30.3583,156000.0
2011-11-15 10:50:00,38.37,38.41,38.3,38.31,175500.0,30.3504,30.3821,30.295,30.303,175500.0
2011-11-15 10:55:00,38.31,38.35,38.2,38.21,103400.0,30.303,30.3346,30.2159,30.2239,103400.0
2011-11-15 11:00:00,38.21,38.32,38.2,38.29,69400.0,30.2239,30.3109,30.2159,30.2871,69400.0
2011-11-15 11:05:00,38.28,38.34,38.22,38.27,152500.0,30.2792,30.3267,30.2318,30.2713,152500.0
2011-11-15 11:10:00,38.27,38.39,38.22,38.37,153200.0,30.2713,30.3662,30.2318,30.3504,153200.0
2011-11-15 11:15:00,38.36,38.36,38.18,38.18,261300.0,30.3425,30.3425,30.2001,30.2001,261300.0
2011-11-15 11:20:00,38.17,38.19,38.07,38.1,128400.0,30.1922,30.208,30.1131,30.1368,128400.0
2011-11-15 11:25:00,38.09,38.26,38.07,38.22,116000.0,30.1289,30.2634,30.1131,30.2318,116000.0
2011-11-15 11:30:00,38.21,38.24,38.05,38.05,108500.0,30.2239,30.2476,30.0973,30.0973,108500.0
2011-11-15 11:35:00,38.05,38.13,38.05,38.07,220000.0,30.0973,30.1606,30.0973,30.1131,220000.0
2011-11-15 11:40:00,38.07,38.23,38.06,38.21,203400.0,30.1131,30.2397,30.1052,30.2239,203400.0
2011-11-15 11:45:00,38.22,38.25,38.15,38.17,72300.0,30.2318,30.2555,30.1764,30.1922,72300.0
2011-11-15 11:50:00,38.16,38.28,38.16,38.27,107800.0,30.1843,30.2792,30.1843,30.2713,107800.0
2011-11-15 11:55:00,38.28,38.38,38.2,38.37,143300.0,30.2792,30.3583,30.2159,30.3504,143300.0
2011-11-15 12:00:00,38.36,38.48,38.36,38.47,165100.0,30.3425,30.4374,30.3425,30.4295,165100.0
2011-11-15 12:05:00,38.47,38.5,38.4,38.4,124900.0,30.4295,30.4532,30.3741,30.3741,124900.0
2011-11-15 12:10:00,38.41,38.47,38.38,38.46,90100.0,30.3821,30.4295,30.3583,30.4216,90100.0
2011-11-15 12:15:00,38.46,38.49,38.4,38.48,102000.0,30.4216,30.4453,30.3741,30.4374,102000.0
2011-11-15 12:20:00,38.48,38.5,38.45,38.49,120400.0,30.4374,30.4532,30.4137,30.4453,120400.0
2011-11-15 12:25:00,38.49,38.58,38.47,38.53,183200.0,30.4453,30.5165,30.4295,30.477,183200.0
2011-11-15 12:30:00,38.53,38.7,38.52,38.67,140000.0,30.477,30.6114,30.4691,30.5877,140000.0
2011-11-15 12:35:00,38.67,38.8,38.67,38.75,216300.0,30.5877,30.6905,30.5877,30.651,216300.0
2011-11-15 12:40:00,38.76,38.86,38.74,38.78,150200.0,30.6589,30.738,30.6431,30.6747,150200.0
2011-11-15 12:45:00,38.79,38.8,38.68,38.69,97100.0,30.6826,30.6905,30.5956,30.6035,97100.0
2011-11-15 12:50:00,38.69,38.71,38.64,38.7,52300.0,30.6035,30.6193,30.564,30.6114,52300.0
2011-11-15 12:55:00,38.69,38.81,38.67,38.8,64700.0,30.6035,30.6984,30.5877,30.6905,64700.0
2011-11-15 13:00:00,38.8,38.9,38.8,38.86,104800.0,30.6905,30.7696,30.6905,30.738,104800.0
2011-11-15 13:05:00,38.87,38.87,38.74,38.85,117000.0,30.7459,30.7459,30.6431,30.7301,117000.0
2011-11-15 13:10:00,38.84,38.9,38.73,38.73,92100.0,30.7222,30.7696,30.6352,30.6352,92100.0
2011-11-15 13:15:00,38.74,38.84,38.71,38.75,120000.0,30.6431,30.7222,30.6193,30.651,120000.0
2011-11-15 13:20:00,38.75,38.82,38.72,38.75,81800.0,30.651,30.7064,30.6273,30.651,81800.0
2011-11-15 13:25:00,38.75,38.8,38.73,38.79,74000.0,30.651,30.6905,30.6352,30.6826,74000.0
2011-11-15 13:30:00,38.79,38.86,38.76,38.76,129800.0,30.6826,30.738,30.6589,30.6589,129800.0
2011-11-15 13:35:00,38.77,38.93,38.75,38.9,155300.0,30.6668,30.7934,30.651,30.7696,155300.0
2011-11-15 13:40:00,38.9,38.98,38.9,38.9,157200.0,30.7696,30.8329,30.7696,30.7696,157200.0
2011-11-15 13:45:00,38.91,39.0,38.88,38.88,260400.0,30.7775,30.8487,30.7538,30.7538,260400.0
2011-11-15 13:50:00,38.88,39.02,38.86,38.95,292200.0,30.7538,30.8646,30.738,30.8092,292200.0
2011-11-15 13:55:00,38.95,39.02,38.93,38.99,145000.0,30.8092,30.8646,30.7934,30.8408,145000.0
2011-11-15 14:00:00,39.0,39.1,38.97,39.02,192300.0,30.8487,30.9278,30.825,30.8646,192300.0
2011-11-15 14:05:00,39.02,39.09,39.0,39.05,88200.0,30.8646,30.9199,30.8487,30.8883,88200.0
2011-11-15 14:10:00,39.06,39.12,38.98,39.0,130600.0,30.8962,30.9437,30.8329,30.8487,130600.0
2011-11-15 14:15:00,39.0,39.04,38.81,38.85,179800.0,30.8487,30.8804,30.6984,30.7301,179800.0
2011-11-15 14:20:00,38.85,38.88,38.72,38.82,164100.0,30.7301,30.7538,30.6273,30.7064,164100.0
2011-11-15 14:25:00,38.81,38.83,38.65,38.69,244900.0,30.6984,30.7143,30.5719,30.6035,244900.0
2011-11-15 14:30:00,38.7,38.83,38.7,38.8,135300.0,30.6114,30.7143,30.6114,30.6905,135300.0
2011-11-15 14:35:00,38.81,38.82,38.73,38.75,126400.0,30.6984,30.7064,30.6352,30.651,126400.0
2011-11-15 14:40:00,38.75,38.84,38.75,38.79,108500.0,30.651,30.7222,30.651,30.6826,108500.0
2011-11-15 14:45:00,38.8,38.92,38.77,38.84,159100.0,30.6905,30.7855,30.6668,30.7222,159100.0
2011-11-15 14:50:00,38.83,38.98,38.83,38.96,138400.0,30.7143,30.8329,30.7143,30.8171,138400.0
2011-11-15 14:55:00,38.96,39.1,38.96,39.07,210800.0,30.8171,30.9278,30.8171,30.9041,210800.0
2011-11-15 15:00:00,39.06,39.22,39.04,39.17,262800.0,30.8962,31.0228,30.8804,30.9832,262800.0
2011-11-15 15:05:00,39.17,39.26,39.14,39.14,322300.0,30.9832,31.0544,30.9595,30.9595,322300.0
2011-11-15 15:10:00,39.14,39.23,39.1,39.13,139300.0,30.9595,31.0307,30.9278,30.9516,139300.0
2011-11-15 15:15:00,39.13,39.22,39.07,39.09,135200.0,30.9516,31.0228,30.9041,30.9199,135200.0
2011-11-15 15:20:00,39.1,39.22,39.1,39.21,189900.0,30.9278,31.0228,30.9278,31.0148,189900.0
2011-11-15 15:25:00,39.2,39.31,39.19,39.29,266600.0,31.0069,31.0939,30.999,31.0781,266600.0
2011-11-15 15:30:00,39.29,39.3,39.14,39.14,307200.0,31.0781,31.086,30.9595,30.9595,307200.0
2011-11-15 15:35:00,39.13,39.19,39.08,39.09,220500.0,30.9516,30.999,30.912,30.9199,220500.0
2011-11-15 15:40:00,39.1,39.17,39.02,39.08,329400.0,30.9278,30.9832,30.8646,30.912,329400.0
2011-11-15 15:45:00,39.07,39.16,39.05,39.15,253700.0,30.9041,30.9753,30.8883,30.9674,253700.0
2011-11-15 15:50:00,39.16,39.16,39.0,39.02,391500.0,30.9753,30.9753,30.8487,30.8646,391500.0
2011-11-15 15:55:00,39.02,39.05,38.91,38.92,511500.0,30.8646,30.8883,30.7775,30.7855,511500.0
2011-11-16 09:30:00,38.72,38.89,38.58,38.75,284600.0,30.6273,30.7617,30.5165,30.651,284600.0
2011-11-16 09:35:00,38.76,39.02,38.71,39.01,373100.0,30.6589,30.8646,30.6193,30.8566,373100.0
2011-11-16 09:40:00,38.98,39.29,38.98,39.08,382900.0,30.8329,31.0781,30.8329,30.912,382900.0
2011-11-16 09:45:00,39.08,39.19,38.82,38.91,262100.0,30.912,30.999,30.7064,30.7775,262100.0
2011-11-16 09:50:00,38.95,39.18,38.95,39.14,182900.0,30.8092,30.9911,30.8092,30.9595,182900.0
2011-11-16 09:55:00,39.15,39.28,39.02,39.04,256900.0,30.9674,31.0702,30.8646,30.8804,256900.0
2011-11-16 10:00:00,39.04,39.13,38.75,38.82,408600.0,30.8804,30.9516,30.651,30.7064,408600.0
2011-11-16 10:05:00,38.81,38.89,38.76,38.77,155900.0,30.6984,30.7617,30.6589,30.6668,155900.0
2011-11-16 10:10:00,38.77,38.95,38.76,38.91,329600.0,30.6668,30.8092,30.6589,30.7775,329600.0
2011-11-16 10:15:00,38.9,39.09,38.9,39.09,183700.0,30.7696,30.9199,30.7696,30.9199,183700.0
2011-11-16 10:20:00,39.1,39.12,38.96,39.02,178800.0,30.9278,30.9437,30.8171,30.8646,178800.0
2011-11-16 10:25:00,39.01,39.21,39.0,39.04,292800.0,30.8566,31.0148,30.8487,30.8804,292800.0
2011-11-16 10:30:00,39.05,39.08,38.92,38.97,219700.0,30.8883,30.912,30.7855,30.825,219700.0
2011-11-16 10:35:00,38.97,39.02,38.94,38.96,180500.0,30.825,30.8646,30.8013,30.8171,180500.0
2011-11-16 10:40:00,38.95,39.03,38.85,39.02,208900.0,30.8092,30.8725,30.7301,30.8646,208900.0
2011-11-16 10:45:00,39.05,39.11,39.02,39.06,124100.0,30.8883,30.9357,30.8646,30.8962,124100.0
2011-11-16 10:50:00,39.06,39.19,38.97,39.19,281500.0,30.8962,30.999,30.825,30.999,281500.0
2011-11-16 10:55:00,39.18,39.25,39.16,39.2,253200.0,30.9911,31.0465,30.9753,31.0069,253200.0
2011-11-16 11:00:00,39.19,39.28,39.13,39.24,229100.0,30.999,31.0702,30.9516,31.0386,229100.0
2011-11-16 11:05:00,39.24,39.29,39.1,39.27,246100.0,31.0386,31.0781,30.9278,31.0623,246100.0
2011-11-16 11:10:00,39.28,39.32,39.09,39.15,418600.0,31.0702,31.1019,30.9199,30.9674,418600.0
2011-11-16 11:15:00,39.15,39.25,39.12,39.22,139100.0,30.9674,31.0465,30.9437,31.0228,139100.0
2011-11-16 11:20:00,39.21,39.36,39.17,39.31,188600.0,31.0148,31.1335,30.9832,31.0939,188600.0
2011-11-16 11:25:00,39.3,39.45,39.3,39.34,196800.0,31.086,31.2047,31.086,31.1177,196800.0
2011-11-16 11:30:00,39.35,39.38,39.24,39.25,166900.0,31.1256,31.1493,31.0386,31.0465,166900.0
2011-11-16 11:35:00,39.24,39.27,39.13,39.16,265000.0,31.0386,31.0623,30.9516,30.9753,265000.0
2011-11-16 11:40:00,39.16,39.22,39.16,39.19,86700.0,30.9753,31.0228,30.9753,30.999,86700.0
2011-11-16 11:45:00,39.18,39.25,39.14,39.18,222300.0,30.9911,31.0465,30.9595,30.9911,222300.0
2011-11-16 11:50:00,39.17,39.21,39.1,39.18,176000.0,30.9832,31.0148,30.9278,30.9911,176000.0
2011-11-16 11:55:00,39.18,39.2,39.08,39.15,233300.0,30.9911,31.0069,30.912,30.9674,233300.0
2011-11-16 12:00:00,39.15,39.27,39.14,39.21,74600.0,30.9674,31.0623,30.9595,31.0148,74600.0
2011-11-16 12:05:00,39.23,39.26,39.17,39.2,60800.0,31.0307,31.0544,30.9832,31.0069,60800.0
2011-11-16 12:10:00,39.2,39.21,39.14,39.19,68800.0,31.0069,31.0148,30.9595,30.999,68800.0
2011-11-16 12:15:00,39.18,39.3,39.16,39.27,75600.0,30.9911,31.086,30.9753,31.0623,75600.0
2011-11-16 12:20:00,39.27,39.37,39.24,39.3,129400.0,31.0623,31.1414,31.0386,31.086,129400.0
2011-11-16 12:25:00,39.3,39.32,39.27,39.3,83600.0,31.086,31.1019,31.0623,31.086,83600.0
2011-11-16 12:30:00,39.29,39.38,39.27,39.37,100600.0,31.0781,31.1493,31.0623,31.1414,100600.0
2011-11-16 12:35:00,39.37,39.49,39.33,39.48,183400.0,31.1414,31.2363,31.1098,31.2284,183400.0
2011-11-16 12:40:00,39.49,39.53,39.42,39.46,313500.0,31.2363,31.268,31.181,31.2126,313500.0
2011-11-16 12:45:00,39.46,39.59,39.46,39.51,194100.0,31.2126,31.3154,31.2126,31.2521,194100.0
2011-11-16 12:50:00,39.52,39.59,39.47,39.58,164800.0,31.2601,31.3154,31.2205,31.3075,164800.0
2011-11-16 12:55:00,39.58,39.65,39.56,39.62,220900.0,31.3075,31.3629,31.2917,31.3392,220900.0
2011-11-16 13:00:00,39.62,39.68,39.59,39.65,156600.0,31.3392,31.3866,31.3154,31.3629,156600.0
2011-11-16 13:05:00,39.65,39.71,39.62,39.68,258300.0,31.3629,31.4103,31.3392,31.3866,258300.0
2011-11-16 13:10:00,39.67,39.76,39.62,39.76,215700.0,31.3787,31.4499,31.3392,31.4499,215700.0
2011-11-16 13:15:00,39.76,39.84,39.75,39.83,229400.0,31.4499,31.5132,31.442,31.5053,229400.0
2011-11-16 13:20:00,39.84,40.02,39.82,40.0,461300.0,31.5132,31.6555,31.4974,31.6397,461300.0
2011-11-16 13:25:00,40.0,40.19,40.0,40.15,327100.0,31.6397,31.79,31.6397,31.7584,327100.0
2011-11-16 13:30:00,40.14,40.2,40.08,40.14,358200.0,31.7505,31.7979,31.703,31.7505,358200.0
2011-11-16 13:35:00,40.15,40.28,40.14,40.26,279900.0,31.7584,31.8612,31.7505,31.8454,279900.0
2011-11-16 13:40:00,40.25,40.41,40.23,40.4,328200.0,31.8375,31.964,31.8217,31.9561,328200.0
2011-11-16 13:45:00,40.4,40.43,40.31,40.36,266600.0,31.9561,31.9799,31.8849,31.9245,266600.0
2011-11-16 13:50:00,40.36,40.39,40.28,40.28,220600.0,31.9245,31.9482,31.8612,31.8612,220600.0
2011-11-16 13:55:00,40.29,40.34,40.18,40.19,159200.0,31.8691,31.9087,31.7821,31.79,159200.0
2011-11-16 14:00:00,40.18,40.22,40.14,40.22,152800.0,31.7821,31.8137,31.7505,31.8137,152800.0
2011-11-16 14:05:00,40.21,40.23,40.1,40.1,154500.0,31.8058,31.8217,31.7188,31.7188,154500.0
2011-11-16 14:10:00,40.11,40.16,39.96,39.98,298800.0,31.7267,31.7663,31.6081,31.6239,298800.0
2011-11-16 14:15:00,39.99,40.1,39.92,40.09,328900.0,31.6318,31.7188,31.5765,31.7109,328900.0
2011-11-16 14:20:00,40.08,40.36,40.08,40.28,345100.0,31.703,31.9245,31.703,31.8612,345100.0
2011-11-16 14:25:00,40.29,40.29,40.09,40.09,278400.0,31.8691,31.8691,31.7109,31.7109,278400.0
2011-11-16 14:30:00,40.1,40.12,39.96,40.06,282200.0,31.7188,31.7346,31.6081,31.6872,282200.0
2011-11-16 14:35:00,40.07,40.16,40.05,40.16,203700.0,31.6951,31.7663,31.6793,31.7663,203700.0
2011-11-16 14:40:00,40.16,40.19,40.06,40.14,135900.0,31.7663,31.79,31.6872,31.7505,135900.0
2011-11-16 14:45:00,40.13,40.14,39.96,39.98,231700.0,31.7426,31.7505,31.6081,31.6239,231700.0
2011-11-16 14:50:00,39.99,40.0,39.89,39.9,131600.0,31.6318,31.6397,31.5527,31.5606,131600.0
2011-11-16 14:55:00,39.9,39.93,39.8,39.86,189000.0,31.5606,31.5844,31.4815,31.529,189000.0
2011-11-16 15:00:00,39.87,39.89,39.73,39.82,146300.0,31.5369,31.5527,31.4262,31.4974,146300.0
2011-11-16 15:05:00,39.82,39.87,39.81,39.86,141500.0,31.4974,31.5369,31.4894,31.529,141500.0
2011-11-16 15:10:00,39.86,39.86,39.59,39.64,246600.0,31.529,31.529,31.3154,31.355,246600.0
2011-11-16 15:15:00,39.63,39.63,39.41,39.55,254300.0,31.3471,31.3471,31.173,31.2838,254300.0
2011-11-16 15:20:00,39.55,39.59,39.43,39.58,282000.0,31.2838,31.3154,31.1889,31.3075,282000.0
2011-11-16 15:25:00,39.58,39.6,39.44,39.46,425300.0,31.3075,31.3233,31.1968,31.2126,425300.0
2011-11-16 15:30:00,39.45,39.46,39.03,39.04,444700.0,31.2047,31.2126,30.8725,30.8804,444700.0
2011-11-16 15:35:00,39.04,39.29,38.98,39.22,471800.0,30.8804,31.0781,30.8329,31.0228,471800.0
2011-11-16 15:40:00,39.23,39.3,39.1,39.23,585600.0,31.0307,31.086,30.9278,31.0307,585600.0
2011-11-16 15:45:00,39.23,39.4,39.21,39.35,713400.0,31.0307,31.1651,31.0148,31.1256,713400.0
2011-11-16 15:50:00,39.35,39.36,39.0,39.07,474700.0,31.1256,31.1335,30.8487,30.9041,474700.0
2011-11-16 15:55:00,39.07,39.12,38.96,39.01,745900.0,30.9041,30.9437,30.8171,30.8566,745900.0
2011-11-17 09:30:00,39.03,39.08,38.55,38.56,331900.0,30.8725,30.912,30.4928,30.5007,331900.0
2011-11-17 09:35:00,38.56,38.71,38.43,38.43,294600.0,30.5007,30.6193,30.3979,30.3979,294600.0
2011-11-17 09:40:00,38.45,38.58,38.33,38.38,287500.0,30.4137,30.5165,30.3188,30.3583,287500.0
2011-11-17 09:45:00,38.37,38.41,38.12,38.2,465100.0,30.3504,30.3821,30.1527,30.2159,465100.0
2011-11-17 09:50:00,38.18,38.36,38.12,38.34,291400.0,30.2001,30.3425,30.1527,30.3267,291400.0
2011-11-17 09:55:00,38.34,38.5,38.3,38.47,208200.0,30.3267,30.4532,30.295,30.4295,208200.0
2011-11-17 10:00:00,38.46,38.55,38.26,38.41,308300.0,30.4216,30.4928,30.2634,30.3821,308300.0
2011-11-17 10:05:00,38.4,38.55,38.23,38.5,222500.0,30.3741,30.4928,30.2397,30.4532,222500.0
2011-11-17 10:10:00,38.5,38.65,38.45,38.45,262700.0,30.4532,30.5719,30.4137,30.4137,262700.0
2011-11-17 10:15:00,38.46,38.54,38.32,38.41,167200.0,30.4216,30.4849,30.3109,30.3821,167200.0
2011-11-17 10:20:00,38.41,38.48,38.23,38.36,140000.0,30.3821,30.4374,30.2397,30.3425,140000.0
2011-11-17 10:25:00,38.36,38.51,38.36,38.5,208400.0,30.3425,30.4611,30.3425,30.4532,208400.0
2011-11-17 10:30:00,38.5,38.66,38.32,38.65,337400.0,30.4532,30.5798,30.3109,30.5719,337400.0
2011-11-17 10:35:00,38.65,38.84,38.64,38.72,349200.0,30.5719,30.7222,30.564,30.6273,349200.0
2011-11-17 10:40:00,38.72,38.85,38.56,38.57,147200.0,30.6273,30.7301,30.5007,30.5086,147200.0
2011-11-17 10:45:00,38.56,38.62,38.47,38.5,126700.0,30.5007,30.5482,30.4295,30.4532,126700.0
2011-11-17 10:50:00,38.49,38.65,38.43,38.62,149000.0,30.4453,30.5719,30.3979,30.5482,149000.0
2011-11-17 10:55:00,38.61,38.61,38.35,38.35,217300.0,30.5402,30.5402,30.3346,30.3346,217300.0
2011-11-17 11:00:00,38.36,38.41,38.22,38.27,261600.0,30.3425,30.3821,30.2318,30.2713,261600.0
2011-11-17 11:05:00,38.29,38.36,38.19,38.24,180900.0,30.2871,30.3425,30.208,30.2476,180900.0
2011-11-17 11:10:00,38.25,38.33,38.15,38.31,162200.0,30.2555,30.3188,30.1764,30.303,162200.0
2011-11-17 11:15:00,38.3,38.33,38.15,38.28,117600.0,30.295,30.3188,30.1764,30.2792,117600.0
2011-11-17 11:20:00,38.28,38.3,38.07,38.12,174300.0,30.2792,30.295,30.1131,30.1527,174300.0
2011-11-17 11:25:00,38.12,38.22,38.0,38.08,299900.0,30.1527,30.2318,30.0577,30.121,299900.0
2011-11-17 11:30:00,38.08,38.32,38.04,38.21,169900.0,30.121,30.3109,30.0894,30.2239,169900.0
2011-11-17 11:35:00,38.21,38.25,38.08,38.16,102000.0,30.2239,30.2555,30.121,30.1843,102000.0
2011-11-17 11:40:00,38.15,38.33,38.13,38.25,267300.0,30.1764,30.3188,30.1606,30.2555,267300.0
2011-11-17 11:45:00,38.25,38.32,38.21,38.23,164900.0,30.2555,30.3109,30.2239,30.2397,164900.0
2011-11-17 11:50:00,38.22,38.3,38.16,38.18,160800.0,30.2318,30.295,30.1843,30.2001,160800.0
2011-11-17 11:55:00,38.18,38.2,38.08,38.18,128500.0,30.2001,30.2159,30.121,30.2001,128500.0
2011-11-17 12:00:00,38.18,38.2,38.05,38.09,77300.0,30.2001,30.2159,30.0973,30.1289,77300.0
2011-11-17 12:05:00,38.1,38.11,38.0,38.04,152700.0,30.1368,30.1448,30.0577,30.0894,152700.0
2011-11-17 12:10:00,38.05,38.06,37.77,37.87,278400.0,30.0973,30.1052,29.8758,29.9549,278400.0
2011-11-17 12:15:00,37.85,37.98,37.81,37.89,165100.0,29.9391,30.0419,29.9075,29.9707,165100.0
2011-11-17 12:20:00,37.89,37.9,37.82,37.86,101700.0,29.9707,29.9786,29.9154,29.947,101700.0
2011-11-17 12:25:00,37.86,37.89,37.7,37.71,197300.0,29.947,29.9707,29.8204,29.8284,197300.0
2011-11-17 12:30:00,37.71,37.71,37.22,37.27,490700.0,29.8284,29.8284,29.4408,29.4803,490700.0
2011-11-17 12:35:00,37.26,37.45,36.92,37.03,663700.0,29.4724,29.6227,29.2035,29.2905,663700.0
2011-11-17 12:40:00,37.03,37.13,36.79,37.09,485100.0,29.2905,29.3696,29.1006,29.3379,485100.0
2011-11-17 12:45:00,37.09,37.29,37.06,37.17,350700.0,29.3379,29.4961,29.3142,29.4012,350700.0
2011-11-17 12:50:00,37.15,37.49,37.14,37.32,316500.0,29.3854,29.6543,29.3775,29.5199,316500.0
2011-11-17 12:55:00,37.32,37.36,37.11,37.35,190900.0,29.5199,29.5515,29.3538,29.5436,190900.0
2011-11-17 13:00:00,37.35,37.35,37.01,37.02,165500.0,29.5436,29.5436,29.2747,29.2826,165500.0
2011-11-17 13:05:00,37.03,37.19,36.91,36.98,235500.0,29.2905,29.417,29.1956,29.2509,235500.0
2011-11-17 13:10:00,36.98,37.22,36.95,37.18,140200.0,29.2509,29.4408,29.2272,29.4091,140200.0
2011-11-17 13:15:00,37.19,37.34,37.12,37.3,130500.0,29.417,29.5357,29.3617,29.504,130500.0
2011-11-17 13:20:00,37.29,37.37,37.22,37.31,102800.0,29.4961,29.5594,29.4408,29.512,102800.0
2011-11-17 13:25:00,37.31,37.35,37.21,37.27,357400.0,29.512,29.5436,29.4329,29.4803,357400.0
2011-11-17 13:30:00,37.25,37.27,37.07,37.09,225200.0,29.4645,29.4803,29.3221,29.3379,225200.0
2011-11-17 13:35:00,37.1,37.18,37.09,37.1,168000.0,29.3458,29.4091,29.3379,29.3458,168000.0
2011-11-17 13:40:00,37.09,37.15,36.95,37.02,219600.0,29.3379,29.3854,29.2272,29.2826,219600.0
2011-11-17 13:45:00,37.03,37.05,36.9,36.9,249100.0,29.2905,29.3063,29.1877,29.1877,249100.0
2011-11-17 13:50:00,36.9,36.91,36.62,36.75,327700.0,29.1877,29.1956,28.9662,29.069,327700.0
2011-11-17 13:55:00,36.75,37.05,36.73,37.02,285600.0,29.069,29.3063,29.0532,29.2826,285600.0
2011-11-17 14:00:00,37.0,37.0,36.8,36.81,234500.0,29.2667,29.2667,29.1086,29.1165,234500.0
2011-11-17 14:05:00,36.81,36.93,36.81,36.84,152600.0,29.1165,29.2114,29.1165,29.1402,152600.0
2011-11-17 14:10:00,36.84,36.92,36.8,36.84,162800.0,29.1402,29.2035,29.1086,29.1402,162800.0
2011-11-17 14:15:00,36.84,36.87,36.73,36.79,172900.0,29.1402,29.1639,29.0532,29.1006,172900.0
2011-11-17 14:20:00,36.78,36.88,36.7,36.71,162300.0,29.0927,29.1718,29.0295,29.0374,162300.0
2011-11-17 14:25:00,36.71,36.71,36.58,36.65,404900.0,29.0374,29.0374,28.9345,28.9899,404900.0
2011-11-17 14:30:00,36.65,36.72,36.62,36.69,315700.0,28.9899,29.0453,28.9662,29.0215,315700.0
2011-11-17 14:35:00,36.69,36.86,36.69,36.8,333900.0,29.0215,29.156,29.0215,29.1086,333900.0
2011-11-17 14:40:00,36.8,36.97,36.77,36.95,148000.0,29.1086,29.243,29.0848,29.2272,148000.0
2011-11-17 14:45:00,36.96,37.29,36.91,37.1,655800.0,29.2351,29.4961,29.1956,29.3458,655800.0
2011-11-17 14:50:00,37.1,37.28,37.08,37.12,182900.0,29.3458,29.4882,29.33,29.3617,182900.0
2011-11-17 14:55:00,37.12,37.21,37.07,37.16,168200.0,29.3617,29.4329,29.3221,29.3933,168200.0
2011-11-17 15:00:00,37.17,37.3,37.09,37.2,276300.0,29.4012,29.504,29.3379,29.4249,276300.0
2011-11-17 15:05:00,37.2,37.26,37.14,37.16,174100.0,29.4249,29.4724,29.3775,29.3933,174100.0
2011-11-17 15:10:00,37.16,37.17,37.05,37.13,256600.0,29.3933,29.4012,29.3063,29.3696,256600.0
2011-11-17 15:15:00,37.12,37.16,37.04,37.06,206800.0,29.3617,29.3933,29.2984,29.3142,206800.0
2011-11-17 15:20:00,37.05,37.19,36.93,37.06,434700.0,29.3063,29.417,29.2114,29.3142,434700.0
2011-11-17 15:25:00,37.06,37.08,36.89,36.92,369300.0,29.3142,29.33,29.1797,29.2035,369300.0
2011-11-17 15:30:00,36.91,37.0,36.83,36.86,498100.0,29.1956,29.2667,29.1323,29.156,498100.0
2011-11-17 15:35:00,36.85,36.89,36.71,36.71,361000.0,29.1481,29.1797,29.0374,29.0374,361000.0
2011-11-17 15:40:00,36.72,36.8,36.62,36.64,411700.0,29.0453,29.1086,28.9662,28.982,411700.0
2011-11-17 15:45:00,36.64,36.95,36.64,36.84,439200.0,28.982,29.2272,28.982,29.1402,439200.0
2011-11-17 15:50:00,36.84,36.89,36.7,36.87,455500.0,29.1402,29.1797,29.0295,29.1639,455500.0
2011-11-17 15:55:00,36.87,37.04,36.78,37.03,1109600.0,29.1639,29.2984,29.0927,29.2905,1109600.0
2011-11-18 09:30:00,37.45,37.45,37.04,37.13,1026800.0,29.6227,29.6227,29.2984,29.3696,1026800.0
2011-11-18 09:35:00,37.11,37.3,37.01,37.01,290300.0,29.3538,29.504,29.2747,29.2747,290300.0
2011-11-18 09:40:00,37.01,37.03,36.73,36.82,321000.0,29.2747,29.2905,29.0532,29.1244,321000.0
2011-11-18 09:45:00,36.81,36.84,36.35,36.39,539400.0,29.1165,29.1402,28.7526,28.7842,539400.0
2011-11-18 09:50:00,36.4,36.56,36.26,36.38,518600.0,28.7922,28.9187,28.6814,28.7763,518600.0
2011-11-18 09:55:00,36.39,36.82,36.38,36.77,455900.0,28.7842,29.1244,28.7763,29.0848,455900.0
2011-11-18 10:00:00,36.78,36.8,36.54,36.69,235000.0,29.0927,29.1086,28.9029,29.0215,235000.0
2011-11-18 10:05:00,36.68,36.9,36.65,36.76,243000.0,29.0136,29.1877,28.9899,29.0769,243000.0
2011-11-18 10:10:00,36.76,36.92,36.67,36.86,201300.0,29.0769,29.2035,29.0057,29.156,201300.0
2011-11-18 10:15:00,36.87,36.91,36.68,36.72,262200.0,29.1639,29.1956,29.0136,29.0453,262200.0
2011-11-18 10:20:00,36.72,36.77,36.59,36.59,252000.0,29.0453,29.0848,28.9424,28.9424,252000.0
2011-11-18 10:25:00,36.59,36.65,36.4,36.6,267600.0,28.9424,28.9899,28.7922,28.9504,267600.0
2011-11-18 10:30:00,36.6,36.69,36.57,36.61,284800.0,28.9504,29.0215,28.9266,28.9583,284800.0
2011-11-18 10:35:00,36.6,36.75,36.55,36.71,178400.0,28.9504,29.069,28.9108,29.0374,178400.0
2011-11-18 10:40:00,36.72,36.77,36.54,36.63,294800.0,29.0453,29.0848,28.9029,28.9741,294800.0
2011-11-18 10:45:00,36.64,36.77,36.61,36.75,191300.0,28.982,29.0848,28.9583,29.069,191300.0
2011-11-18 10:50:00,36.75,36.9,36.64,36.64,561500.0,29.069,29.1877,28.982,28.982,561500.0
2011-11-18 10:55:00,36.65,36.71,36.47,36.47,358700.0,28.9899,29.0374,28.8475,28.8475,358700.0
2011-11-18 11:00:00,36.47,36.53,36.34,36.4,505800.0,28.8475,28.895,28.7447,28.7922,505800.0
2011-11-18 11:05:00,36.4,36.53,36.13,36.13,325600.0,28.7922,28.895,28.5786,28.5786,325600.0
2011-11-18 11:10:00,36.14,36.3,36.03,36.28,477700.0,28.5865,28.7131,28.4995,28.6972,477700.0
2011-11-18 11:15:00,36.29,36.3,36.09,36.1,133000.0,28.7051,28.7131,28.5469,28.5549,133000.0
2011-11-18 11:20:00,36.11,36.25,36.1,36.15,103100.0,28.5628,28.6735,28.5549,28.5944,103100.0
2011-11-18 11:25:00,36.14,36.15,36.0,36.01,325300.0,28.5865,28.5944,28.4758,28.4837,325300.0
2011-11-18 11:30:00,36.01,36.1,35.88,35.88,481100.0,28.4837,28.5549,28.3808,28.3808,481100.0
2011-11-18 11:35:00,35.88,36.01,35.8,36.01,328400.0,28.3808,28.4837,28.3176,28.4837,328400.0
2011-11-18 11:40:00,36.01,36.11,35.94,36.05,261800.0,28.4837,28.5628,28.4283,28.5153,261800.0
2011-11-18 11:45:00,36.05,36.07,35.93,35.96,175000.0,28.5153,28.5311,28.4204,28.4441,175000.0
2011-11-18 11:50:00,35.96,35.97,35.83,35.88,191300.0,28.4441,28.452,28.3413,28.3808,191300.0
2011-11-18 11:55:00,35.88,35.9,35.8,35.83,175400.0,28.3808,28.3967,28.3176,28.3413,175400.0
2011-11-18 12:00:00,35.83,35.84,35.71,35.71,285600.0,28.3413,28.3492,28.2464,28.2464,285600.0
2011-11-18 12:05:00,35.72,35.81,35.58,35.8,237700.0,28.2543,28.3255,28.1435,28.3176,237700.0
2011-11-18 12:10:00,35.8,35.9,35.72,35.75,202700.0,28.3176,28.3967,28.2543,28.278,202700.0
2011-11-18 12:15:00,35.75,35.79,35.65,35.66,196000.0,28.278,28.3096,28.1989,28.2068,196000.0
2011-11-18 12:20:00,35.65,35.77,35.6,35.71,223300.0,28.1989,28.2938,28.1594,28.2464,223300.0
2011-11-18 12:25:00,35.7,35.93,35.65,35.89,211400.0,28.2385,28.4204,28.1989,28.3887,211400.0
2011-11-18 12:30:00,35.89,36.01,35.87,35.91,213300.0,28.3887,28.4837,28.3729,28.4046,213300.0
2011-11-18 12:35:00,35.91,36.05,35.9,36.01,176900.0,28.4046,28.5153,28.3967,28.4837,176900.0
2011-11-18 12:40:00,36.01,36.1,35.99,36.03,117100.0,28.4837,28.5549,28.4678,28.4995,117100.0
2011-11-18 12:45:00,36.03,36.17,36.01,36.13,111400.0,28.4995,28.6102,28.4837,28.5786,111400.0
2011-11-18 12:50:00,36.12,36.15,36.06,36.09,142600.0,28.5707,28.5944,28.5232,28.5469,142600.0
2011-11-18 12:55:00,36.11,36.12,36.01,36.01,136100.0,28.5628,28.5707,28.4837,28.4837,136100.0
2011-11-18 13:00:00,36.01,36.08,36.0,36.07,156200.0,28.4837,28.539,28.4758,28.5311,156200.0
2011-11-18 13:05:00,36.06,36.14,36.02,36.11,126600.0,28.5232,28.5865,28.4916,28.5628,126600.0
2011-11-18 13:10:00,36.09,36.24,36.07,36.23,114400.0,28.5469,28.6656,28.5311,28.6577,114400.0
2011-11-18 13:15:00,36.24,36.36,36.23,36.28,189400.0,28.6656,28.7605,28.6577,28.6972,189400.0
2011-11-18 13:20:00,36.29,36.32,36.21,36.29,109300.0,28.7051,28.7289,28.6419,28.7051,109300.0
2011-11-18 13:25:00,36.29,36.33,36.25,36.28,164500.0,28.7051,28.7368,28.6735,28.6972,164500.0
2011-11-18 13:30:00,36.28,36.49,36.27,36.44,113700.0,28.6972,28.8633,28.6893,28.8238,113700.0
2011-11-18 13:35:00,36.44,36.54,36.42,36.42,214500.0,28.8238,28.9029,28.808,28.808,214500.0
2011-11-18 13:40:00,36.41,36.47,36.4,36.41,84900.0,28.8001,28.8475,28.7922,28.8001,84900.0
2011-11-18 13:45:00,36.41,36.42,36.3,36.33,111900.0,28.8001,28.808,28.7131,28.7368,111900.0
2011-11-18 13:50:00,36.33,36.4,36.28,36.36,81100.0,28.7368,28.7922,28.6972,28.7605,81100.0
2011-11-18 13:55:00,36.36,36.38,36.24,36.24,114700.0,28.7605,28.7763,28.6656,28.6656,114700.0
2011-11-18 14:00:00,36.24,36.25,36.07,36.11,281000.0,28.6656,28.6735,28.5311,28.5628,281000.0
2011-11-18 14:05:00,36.11,36.17,36.11,36.15,91700.0,28.5628,28.6102,28.5628,28.5944,91700.0
2011-11-18 14:10:00,36.15,36.38,36.13,36.35,189700.0,28.5944,28.7763,28.5786,28.7526,189700.0
2011-11-18 14:15:00,36.35,36.43,36.2,36.24,218300.0,28.7526,28.8159,28.634,28.6656,218300.0
2011-11-18 14:20:00,36.23,36.28,36.17,36.17,67800.0,28.6577,28.6972,28.6102,28.6102,67800.0
2011-11-18 14:25:00,36.16,36.21,36.08,36.17,83600.0,28.6023,28.6419,28.539,28.6102,83600.0
2011-11-18 14:30:00,36.18,36.33,36.17,36.3,92400.0,28.6181,28.7368,28.6102,28.7131,92400.0
2011-11-18 14:35:00,36.31,36.4,36.23,36.26,130000.0,28.721,28.7922,28.6577,28.6814,130000.0
2011-11-18 14:40:00,36.27,36.28,36.17,36.28,86800.0,28.6893,28.6972,28.6102,28.6972,86800.0
2011-11-18 14:45:00,36.27,36.3,36.15,36.15,81600.0,28.6893,28.7131,28.5944,28.5944,81600.0
2011-11-18 14:50:00,36.16,36.16,36.1,36.14,154500.0,28.6023,28.6023,28.5549,28.5865,154500.0
2011-11-18 14:55:00,36.13,36.14,35.99,36.04,200000.0,28.5786,28.5865,28.4678,28.5074,200000.0
2011-11-18 15:00:00,36.03,36.11,35.85,35.86,249600.0,28.4995,28.5628,28.3571,28.365,249600.0
2011-11-18 15:05:00,35.86,35.96,35.84,35.93,318200.0,28.365,28.4441,28.3492,28.4204,318200.0
2011-11-18 15:10:00,35.92,35.97,35.88,35.9,314900.0,28.4125,28.452,28.3808,28.3967,314900.0
2011-11-18 15:15:00,35.9,36.0,35.85,36.0,228600.0,28.3967,28.4758,28.3571,28.4758,228600.0
2011-11-18 15:20:00,36.0,36.12,35.99,36.09,229800.0,28.4758,28.5707,28.4678,28.5469,229800.0
2011-11-18 15:25:00,36.09,36.13,36.03,36.08,193900.0,28.5469,28.5786,28.4995,28.539,193900.0
2011-11-18 15:30:00,36.09,36.16,36.0,36.14,200900.0,28.5469,28.6023,28.4758,28.5865,200900.0
2011-11-18 15:35:00,36.14,36.23,36.12,36.14,226500.0,28.5865,28.6577,28.5707,28.5865,226500.0
2011-11-18 15:40:00,36.13,36.14,35.92,36.0,342200.0,28.5786,28.5865,28.4125,28.4758,342200.0
2011-11-18 15:45:00,36.0,36.16,35.98,36.08,349100.0,28.4758,28.6023,28.4599,28.539,349100.0
2011-11-18 15:50:00,36.08,36.1,36.0,36.04,505200.0,28.539,28.5549,28.4758,28.5074,505200.0
2011-11-18 15:55:00,36.04,36.06,35.96,35.97,820900.0,28.5074,28.5232,28.4441,28.452,820900.0
2011-11-21 09:30:00,34.89,35.0,34.66,34.68,549600.0,27.5978,27.6848,27.4158,27.4316,549600.0
2011-11-21 09:35:00,34.69,34.87,34.34,34.36,464800.0,27.4396,27.5819,27.1627,27.1785,464800.0
2011-11-21 09:40:00,34.36,34.66,34.3,34.61,277900.0,27.1785,27.4158,27.1311,27.3763,277900.0
2011-11-21 09:45:00,34.62,34.79,34.51,34.7,221500.0,27.3842,27.5187,27.2972,27.4475,221500.0
2011-11-21 09:50:00,34.7,34.71,34.38,34.42,187500.0,27.4475,27.4554,27.1943,27.226,187500.0
2011-11-21 09:55:00,34.41,34.65,34.38,34.65,180000.0,27.2181,27.4079,27.1943,27.4079,180000.0
2011-11-21 10:00:00,34.65,34.71,34.44,34.55,232300.0,27.4079,27.4554,27.2418,27.3288,232300.0
2011-11-21 10:05:00,34.56,34.56,34.4,34.46,222800.0,27.3367,27.3367,27.2102,27.2576,222800.0
2011-11-21 10:10:00,34.46,34.58,34.44,34.58,299200.0,27.2576,27.3525,27.2418,27.3525,299200.0
2011-11-21 10:15:00,34.59,34.66,34.45,34.5,273100.0,27.3605,27.4158,27.2497,27.2893,273100.0
2011-11-21 10:20:00,34.49,34.56,34.34,34.5,402200.0,27.2814,27.3367,27.1627,27.2893,402200.0
2011-11-21 10:25:00,34.5,34.56,34.38,34.4,195000.0,27.2893,27.3367,27.1943,27.2102,195000.0
2011-11-21 10:30:00,34.41,34.55,34.3,34.55,242900.0,27.2181,27.3288,27.1311,27.3288,242900.0
2011-11-21 10:35:00,34.55,34.59,34.36,34.45,152800.0,27.3288,27.3605,27.1785,27.2497,152800.0
2011-11-21 10:40:00,34.45,34.53,34.33,34.33,122500.0,27.2497,27.313,27.1548,27.1548,122500.0
2011-11-21 10:45:00,34.33,34.52,34.33,34.36,149000.0,27.1548,27.3051,27.1548,27.1785,149000.0
2011-11-21 10:50:00,34.37,34.42,34.25,34.26,220700.0,27.1864,27.226,27.0915,27.0994,220700.0
2011-11-21 10:55:00,34.26,34.31,34.08,34.1,369500.0,27.0994,27.139,26.957,26.9729,369500.0
2011-11-21 11:00:00,34.1,34.19,34.09,34.16,393300.0,26.9729,27.0441,26.965,27.0203,393300.0
2011-11-21 11:05:00,34.16,34.17,34.02,34.05,212200.0,27.0203,27.0282,26.9096,26.9333,212200.0
2011-11-21 11:10:00,34.06,34.2,34.05,34.19,362500.0,26.9412,27.052,26.9333,27.0441,362500.0
2011-11-21 11:15:00,34.19,34.28,34.1,34.18,260600.0,27.0441,27.1152,26.9729,27.0361,260600.0
2011-11-21 11:20:00,34.18,34.26,34.03,34.05,267300.0,27.0361,27.0994,26.9175,26.9333,267300.0
2011-11-21 11:25:00,34.05,34.24,34.04,34.23,155600.0,26.9333,27.0836,26.9254,27.0757,155600.0
2011-11-21 11:30:00,34.22,34.26,34.1,34.14,122100.0,27.0678,27.0994,26.9729,27.0045,122100.0
2011-11-21 11:35:00,34.16,34.16,33.97,34.0,382900.0,27.0203,27.0203,26.87,26.8938,382900.0
2011-11-21 11:40:00,34.0,34.02,33.94,33.97,215200.0,26.8938,26.9096,26.8463,26.87,215200.0
2011-11-21 11:45:00,33.97,34.15,33.94,34.14,178200.0,26.87,27.0124,26.8463,27.0045,178200.0
2011-11-21 11:50:00,34.14,34.24,34.12,34.16,165300.0,27.0045,27.0836,26.9887,27.0203,165300.0
2011-11-21 11:55:00,34.16,34.3,34.14,34.26,116900.0,27.0203,27.1311,27.0045,27.0994,116900.0
2011-11-21 12:00:00,34.27,34.32,34.21,34.23,114200.0,27.1073,27.1469,27.0599,27.0757,114200.0
2011-11-21 12:05:00,34.23,34.27,34.12,34.14,77200.0,27.0757,27.1073,26.9887,27.0045,77200.0
2011-11-21 12:10:00,34.14,34.28,34.13,34.26,96800.0,27.0045,27.1152,26.9966,27.0994,96800.0
2011-11-21 12:15:00,34.28,34.34,34.17,34.17,109900.0,27.1152,27.1627,27.0282,27.0282,109900.0
2011-11-21 12:20:00,34.18,34.22,34.14,34.19,96900.0,27.0361,27.0678,27.0045,27.0441,96900.0
2011-11-21 12:25:00,34.19,34.2,34.09,34.11,65800.0,27.0441,27.052,26.965,26.9808,65800.0
2011-11-21 12:30:00,34.11,34.24,34.06,34.23,104800.0,26.9808,27.0836,26.9412,27.0757,104800.0
2011-11-21 12:35:00,34.24,34.29,34.16,34.24,126400.0,27.0836,27.1232,27.0203,27.0836,126400.0
2011-11-21 12:40:00,34.25,34.33,34.23,34.28,119300.0,27.0915,27.1548,27.0757,27.1152,119300.0
2011-11-21 12:45:00,34.27,34.39,34.23,34.39,96900.0,27.1073,27.2023,27.0757,27.2023,96900.0
2011-11-21 12:50:00,34.39,34.42,34.32,34.38,108000.0,27.2023,27.226,27.1469,27.1943,108000.0
2011-11-21 12:55:00,34.38,34.39,34.29,34.31,74800.0,27.1943,27.2023,27.1232,27.139,74800.0
2011-11-21 13:00:00,34.3,34.44,34.29,34.4,77200.0,27.1311,27.2418,27.1232,27.2102,77200.0
2011-11-21 13:05:00,34.4,34.57,34.4,34.54,140100.0,27.2102,27.3446,27.2102,27.3209,140100.0
2011-11-21 13:10:00,34.54,34.56,34.47,34.52,120400.0,27.3209,27.3367,27.2655,27.3051,120400.0
2011-11-21 13:15:00,34.51,34.52,34.42,34.49,115500.0,27.2972,27.3051,27.226,27.2814,115500.0
2011-11-21 13:20:00,34.49,34.57,34.48,34.5,50900.0,27.2814,27.3446,27.2734,27.2893,50900.0
2011-11-21 13:25:00,34.51,34.54,34.44,34.44,85000.0,27.2972,27.3209,27.2418,27.2418,85000.0
2011-11-21 13:30:00,34.45,34.45,34.33,34.34,133200.0,27.2497,27.2497,27.1548,27.1627,133200.0
2011-11-21 13:35:00,34.34,34.38,34.3,34.31,68000.0,27.1627,27.1943,27.1311,27.139,68000.0
2011-11-21 13:40:00,34.31,34.42,34.27,34.36,111700.0,27.139,27.226,27.1073,27.1785,111700.0
2011-11-21 13:45:00,34.36,34.36,34.29,34.32,64900.0,27.1785,27.1785,27.1232,27.1469,64900.0
2011-11-21 13:50:00,34.33,34.37,34.3,34.3,41000.0,27.1548,27.1864,27.1311,27.1311,41000.0
2011-11-21 13:55:00,34.3,34.31,34.13,34.14,106700.0,27.1311,27.139,26.9966,27.0045,106700.0
2011-11-21 14:00:00,34.15,34.27,34.11,34.24,110000.0,27.0124,27.1073,26.9808,27.0836,110000.0
2011-11-21 14:05:00,34.24,34.35,34.21,34.33,80200.0,27.0836,27.1706,27.0599,27.1548,80200.0
2011-11-21 14:10:00,34.34,34.57,34.33,34.57,163400.0,27.1627,27.3446,27.1548,27.3446,163400.0
2011-11-21 14:15:00,34.57,34.67,34.48,34.53,261300.0,27.3446,27.4237,27.2734,27.313,261300.0
2011-11-21 14:20:00,34.53,34.61,34.52,34.55,124300.0,27.313,27.3763,27.3051,27.3288,124300.0
2011-11-21 14:25:00,34.56,34.65,34.55,34.6,106200.0,27.3367,27.4079,27.3288,27.3684,106200.0
2011-11-21 14:30:00,34.6,34.72,34.59,34.66,103800.0,27.3684,27.4633,27.3605,27.4158,103800.0
2011-11-21 14:35:00,34.67,34.74,34.65,34.67,132600.0,27.4237,27.4791,27.4079,27.4237,132600.0
2011-11-21 14:40:00,34.68,34.81,34.63,34.79,112200.0,27.4316,27.5345,27.3921,27.5187,112200.0
2011-11-21 14:45:00,34.81,34.88,34.74,34.79,141800.0,27.5345,27.5898,27.4791,27.5187,141800.0
2011-11-21 14:50:00,34.8,34.81,34.64,34.64,85200.0,27.5266,27.5345,27.4,27.4,85200.0
2011-11-21 14:55:00,34.64,34.72,34.59,34.59,104300.0,27.4,27.4633,27.3605,27.3605,104300.0
2011-11-21 15:00:00,34.6,34.66,34.5,34.53,159600.0,27.3684,27.4158,27.2893,27.313,159600.0
2011-11-21 15:05:00,34.54,34.66,34.53,34.59,143800.0,27.3209,27.4158,27.313,27.3605,143800.0
2011-11-21 15:10:00,34.6,34.71,34.6,34.65,124500.0,27.3684,27.4554,27.3684,27.4079,124500.0
2011-11-21 15:15:00,34.66,34.74,34.58,34.72,133300.0,27.4158,27.4791,27.3525,27.4633,133300.0
2011-11-21 15:20:00,34.74,34.87,34.69,34.76,213400.0,27.4791,27.5819,27.4396,27.4949,213400.0
2011-11-21 15:25:00,34.77,34.94,34.77,34.9,230900.0,27.5028,27.6373,27.5028,27.6057,230900.0
2011-11-21 15:30:00,34.9,35.02,34.87,34.93,282300.0,27.6057,27.7006,27.5819,27.6294,282300.0
2011-11-21 15:35:00,34.92,35.05,34.9,35.05,156900.0,27.6215,27.7243,27.6057,27.7243,156900.0
2011-11-21 15:40:00,35.04,35.05,34.94,35.0,239600.0,27.7164,27.7243,27.6373,27.6848,239600.0
2011-11-21 15:45:00,35.01,35.1,35.0,35.07,306100.0,27.6927,27.7639,27.6848,27.7401,306100.0
2011-11-21 15:50:00,35.07,35.08,34.88,34.93,310900.0,27.7401,27.748,27.5898,27.6294,310900.0
2011-11-21 15:55:00,34.93,34.97,34.85,34.85,493100.0,27.6294,27.661,27.5661,27.5661,493100.0
2011-11-22 09:30:00,34.73,34.73,34.2,34.34,438400.0,27.4712,27.4712,27.052,27.1627,438400.0
2011-11-22 09:35:00,34.36,34.48,34.22,34.48,461300.0,27.1785,27.2734,27.0678,27.2734,461300.0
2011-11-22 09:40:00,34.48,34.74,34.47,34.55,314100.0,27.2734,27.4791,27.2655,27.3288,314100.0
2011-11-22 09:45:00,34.54,34.78,34.54,34.66,535800.0,27.3209,27.5107,27.3209,27.4158,535800.0
2011-11-22 09:50:00,34.67,34.73,34.55,34.61,242300.0,27.4237,27.4712,27.3288,27.3763,242300.0
2011-11-22 09:55:00,34.61,34.61,34.43,34.51,303400.0,27.3763,27.3763,27.2339,27.2972,303400.0
2011-11-22 10:00:00,34.52,34.56,34.3,34.31,357000.0,27.3051,27.3367,27.1311,27.139,357000.0
2011-11-22 10:05:00,34.31,34.38,33.99,34.13,575000.0,27.139,27.1943,26.8859,26.9966,575000.0
2011-11-22 10:10:00,34.13,34.21,34.08,34.09,221200.0,26.9966,27.0599,26.957,26.965,221200.0
2011-11-22 10:15:00,34.08,34.12,33.98,34.0,494200.0,26.957,26.9887,26.878,26.8938,494200.0
2011-11-22 10:20:00,34.01,34.19,33.99,34.17,250600.0,26.9017,27.0441,26.8859,27.0282,250600.0
2011-11-22 10:25:00,34.16,34.31,34.16,34.28,135400.0,27.0203,27.139,27.0203,27.1152,135400.0
2011-11-22 10:30:00,34.29,34.3,34.15,34.17,100500.0,27.1232,27.1311,27.0124,27.0282,100500.0
2011-11-22 10:35:00,34.17,34.17,34.03,34.13,96500.0,27.0282,27.0282,26.9175,26.9966,96500.0
2011-11-22 10:40:00,34.14,34.2,34.03,34.08,147100.0,27.0045,27.052,26.9175,26.957,147100.0
2011-11-22 10:45:00,34.08,34.09,33.82,33.88,306500.0,26.957,26.965,26.7514,26.7989,306500.0
2011-11-22 10:50:00,33.88,33.92,33.76,33.86,179200.0,26.7989,26.8305,26.7039,26.783,179200.0
2011-11-22 10:55:00,33.87,33.91,33.68,33.79,362400.0,26.7909,26.8226,26.6407,26.7277,362400.0
2011-11-22 11:00:00,33.79,33.98,33.77,33.93,305600.0,26.7277,26.878,26.7118,26.8384,305600.0
2011-11-22 11:05:00,33.92,33.95,33.8,33.9,112900.0,26.8305,26.8542,26.7356,26.8147,112900.0
2011-11-22 11:10:00,33.91,33.97,33.88,33.95,123700.0,26.8226,26.87,26.7989,26.8542,123700.0
2011-11-22 11:15:00,33.95,34.04,33.86,34.01,185200.0,26.8542,26.9254,26.783,26.9017,185200.0
2011-11-22 11:20:00,34.0,34.01,33.8,33.87,143700.0,26.8938,26.9017,26.7356,26.7909,143700.0
2011-11-22 11:25:00,33.87,33.93,33.81,33.86,55900.0,26.7909,26.8384,26.7435,26.783,55900.0
2011-11-22 11:30:00,33.87,33.89,33.66,33.68,218900.0,26.7909,26.8068,26.6248,26.6407,218900.0
2011-11-22 11:35:00,33.67,33.8,33.66,33.77,267900.0,26.6327,26.7356,26.6248,26.7118,267900.0
2011-11-22 11:40:00,33.76,33.76,33.61,33.68,136100.0,26.7039,26.7039,26.5853,26.6407,136100.0
2011-11-22 11:45:00,33.65,33.75,33.61,33.75,170900.0,26.6169,26.696,26.5853,26.696,170900.0
2011-11-22 11:50:00,33.75,33.83,33.71,33.81,120900.0,26.696,26.7593,26.6644,26.7435,120900.0
2011-11-22 11:55:00,33.8,33.82,33.73,33.74,86600.0,26.7356,26.7514,26.6802,26.6881,86600.0
2011-11-22 12:00:00,33.74,33.99,33.74,33.9,314400.0,26.6881,26.8859,26.6881,26.8147,314400.0
2011-11-22 12:05:00,33.91,34.16,33.91,34.12,310100.0,26.8226,27.0203,26.8226,26.9887,310100.0
2011-11-22 12:10:00,34.13,34.17,33.93,34.01,226800.0,26.9966,27.0282,26.8384,26.9017,226800.0
2011-11-22 12:15:00,34.01,34.13,33.96,34.01,108200.0,26.9017,26.9966,26.8621,26.9017,108200.0
2011-11-22 12:20:00,34.0,34.05,33.94,33.96,130400.0,26.8938,26.9333,26.8463,26.8621,130400.0
2011-11-22 12:25:00,33.96,34.0,33.8,33.85,105100.0,26.8621,26.8938,26.7356,26.7751,105100.0
2011-11-22 12:30:00,33.85,33.91,33.77,33.91,178100.0,26.7751,26.8226,26.7118,26.8226,178100.0
2011-11-22 12:35:00,33.91,33.95,33.82,33.84,138900.0,26.8226,26.8542,26.7514,26.7672,138900.0
2011-11-22 12:40:00,33.85,33.91,33.81,33.88,130500.0,26.7751,26.8226,26.7435,26.7989,130500.0
2011-11-22 12:45:00,33.88,33.89,33.71,33.75,166700.0,26.7989,26.8068,26.6644,26.696,166700.0
2011-11-22 12:50:00,33.75,33.9,33.74,33.86,94500.0,26.696,26.8147,26.6881,26.783,94500.0
2011-11-22 12:55:00,33.87,33.99,33.83,33.96,149400.0,26.7909,26.8859,26.7593,26.8621,149400.0
2011-11-22 13:00:00,33.96,34.01,33.95,33.97,253200.0,26.8621,26.9017,26.8542,26.87,253200.0
2011-11-22 13:05:00,33.97,33.99,33.84,33.87,143800.0,26.87,26.8859,26.7672,26.7909,143800.0
2011-11-22 13:10:00,33.84,33.93,33.82,33.93,62800.0,26.7672,26.8384,26.7514,26.8384,62800.0
2011-11-22 13:15:00,33.94,34.14,33.94,34.1,371800.0,26.8463,27.0045,26.8463,26.9729,371800.0
2011-11-22 13:20:00,34.1,34.15,34.04,34.08,304200.0,26.9729,27.0124,26.9254,26.957,304200.0
2011-11-22 13:25:00,34.09,34.11,34.05,34.06,218000.0,26.965,26.9808,26.9333,26.9412,218000.0
2011-11-22 13:30:00,34.07,34.1,34.0,34.06,162800.0,26.9491,26.9729,26.8938,26.9412,162800.0
2011-11-22 13:35:00,34.06,34.12,34.02,34.08,197900.0,26.9412,26.9887,26.9096,26.957,197900.0
2011-11-22 13:40:00,34.07,34.08,34.0,34.01,119400.0,26.9491,26.957,26.8938,26.9017,119400.0
2011-11-22 13:45:00,34.01,34.07,33.95,34.06,85500.0,26.9017,26.9491,26.8542,26.9412,85500.0
2011-11-22 13:50:00,34.06,34.06,33.95,33.95,115900.0,26.9412,26.9412,26.8542,26.8542,115900.0
2011-11-22 13:55:00,33.96,33.96,33.78,33.79,130500.0,26.8621,26.8621,26.7198,26.7277,130500.0
2011-11-22 14:00:00,33.79,33.84,33.75,33.8,220400.0,26.7277,26.7672,26.696,26.7356,220400.0
2011-11-22 14:05:00,33.81,33.91,33.8,33.91,75300.0,26.7435,26.8226,26.7356,26.8226,75300.0
2011-11-22 14:10:00,33.9,34.03,33.9,33.94,101900.0,26.8147,26.9175,26.8147,26.8463,101900.0
2011-11-22 14:15:00,33.94,34.01,33.91,33.98,144700.0,26.8463,26.9017,26.8226,26.878,144700.0
2011-11-22 14:20:00,33.98,33.99,33.82,33.86,138100.0,26.878,26.8859,26.7514,26.783,138100.0
2011-11-22 14:25:00,33.86,33.99,33.86,33.95,90100.0,26.783,26.8859,26.783,26.8542,90100.0
2011-11-22 14:30:00,33.95,33.97,33.83,33.83,160900.0,26.8542,26.87,26.7593,26.7593,160900.0
2011-11-22 14:35:00,33.83,33.89,33.77,33.85,171400.0,26.7593,26.8068,26.7118,26.7751,171400.0
2011-11-22 14:40:00,33.86,33.92,33.8,33.91,102200.0,26.783,26.8305,26.7356,26.8226,102200.0
2011-11-22 14:45:00,33.9,34.0,33.87,33.87,124300.0,26.8147,26.8938,26.7909,26.7909,124300.0
2011-11-22 14:50:00,33.87,33.9,33.73,33.78,149200.0,26.7909,26.8147,26.6802,26.7198,149200.0
2011-11-22 14:55:00,33.77,33.83,33.71,33.83,109500.0,26.7118,26.7593,26.6644,26.7593,109500.0
2011-11-22 15:00:00,33.82,33.87,33.77,33.77,84800.0,26.7514,26.7909,26.7118,26.7118,84800.0
2011-11-22 15:05:00,33.77,33.84,33.71,33.79,159600.0,26.7118,26.7672,26.6644,26.7277,159600.0
2011-11-22 15:10:00,33.79,33.84,33.74,33.8,223200.0,26.7277,26.7672,26.6881,26.7356,223200.0
2011-11-22 15:15:00,33.79,33.92,33.78,33.85,192300.0,26.7277,26.8305,26.7198,26.7751,192300.0
2011-11-22 15:20:00,33.84,33.91,33.8,33.89,166200.0,26.7672,26.8226,26.7356,26.8068,166200.0
2011-11-22 15:25:00,33.88,33.91,33.77,33.8,265100.0,26.7989,26.8226,26.7118,26.7356,265100.0
2011-11-22 15:30:00,33.8,33.87,33.73,33.79,314800.0,26.7356,26.7909,26.6802,26.7277,314800.0
2011-11-22 15:35:00,33.78,33.87,33.67,33.67,384100.0,26.7198,26.7909,26.6327,26.6327,384100.0
2011-11-22 15:40:00,33.67,33.73,33.6,33.63,349600.0,26.6327,26.6802,26.5774,26.6011,349600.0
2011-11-22 15:45:00,33.63,33.73,33.6,33.73,656900.0,26.6011,26.6802,26.5774,26.6802,656900.0
2011-11-22 15:50:00,33.73,33.74,33.62,33.73,518000.0,26.6802,26.6881,26.5932,26.6802,518000.0
2011-11-22 15:55:00,33.73,33.8,33.68,33.7,796400.0,26.6802,26.7356,26.6407,26.6565,796400.0
2011-11-23 09:30:00,33.18,33.18,32.81,33.04,438400.0,26.2452,26.2452,25.9525,26.1344,438400.0
2011-11-23 09:35:00,33.03,33.29,32.9,33.13,227700.0,26.1265,26.3322,26.0237,26.2056,227700.0
2011-11-23 09:40:00,33.11,33.13,32.8,32.83,244500.0,26.1898,26.2056,25.9446,25.9683,244500.0
2011-11-23 09:45:00,32.83,32.99,32.7,32.88,277700.0,25.9683,26.0949,25.8655,26.0079,277700.0
2011-11-23 09:50:00,32.87,33.04,32.8,32.99,224800.0,25.9999,26.1344,25.9446,26.0949,224800.0
2011-11-23 09:55:00,32.99,33.03,32.68,32.69,270100.0,26.0949,26.1265,25.8497,25.8576,270100.0
2011-11-23 10:00:00,32.69,32.75,32.58,32.64,317000.0,25.8576,25.905,25.7706,25.818,317000.0
2011-11-23 10:05:00,32.64,32.66,32.59,32.63,203700.0,25.818,25.8338,25.7785,25.8101,203700.0
2011-11-23 10:10:00,32.62,32.64,32.37,32.4,468800.0,25.8022,25.818,25.6045,25.6282,468800.0
2011-11-23 10:15:00,32.4,32.41,32.18,32.3,448600.0,25.6282,25.6361,25.4542,25.5491,448600.0
2011-11-23 10:20:00,32.31,32.43,32.29,32.42,240100.0,25.557,25.6519,25.5412,25.644,240100.0
2011-11-23 10:25:00,32.43,32.47,32.32,32.4,113400.0,25.6519,25.6836,25.5649,25.6282,113400.0
2011-11-23 10:30:00,32.41,32.53,32.32,32.53,138300.0,25.6361,25.731,25.5649,25.731,138300.0
2011-11-23 10:35:00,32.53,32.66,32.52,32.61,195000.0,25.731,25.8338,25.7231,25.7943,195000.0
2011-11-23 10:40:00,32.61,32.65,32.45,32.54,105600.0,25.7943,25.8259,25.6677,25.7389,105600.0
2011-11-23 10:45:00,32.54,32.62,32.5,32.58,73800.0,25.7389,25.8022,25.7073,25.7706,73800.0
2011-11-23 10:50:00,32.58,32.7,32.58,32.67,112600.0,25.7706,25.8655,25.7706,25.8417,112600.0
2011-11-23 10:55:00,32.67,32.68,32.6,32.62,76900.0,25.8417,25.8497,25.7864,25.8022,76900.0
2011-11-23 11:00:00,32.6,32.68,32.54,32.54,146000.0,25.7864,25.8497,25.7389,25.7389,146000.0
2011-11-23 11:05:00,32.54,32.59,32.4,32.42,141400.0,25.7389,25.7785,25.6282,25.644,141400.0
2011-11-23 11:10:00,32.42,32.45,32.3,32.3,170800.0,25.644,25.6677,25.5491,25.5491,170800.0
2011-11-23 11:15:00,32.3,32.39,32.25,32.39,283100.0,25.5491,25.6203,25.5095,25.6203,283100.0
2011-11-23 11:20:00,32.39,32.41,32.27,32.31,112400.0,25.6203,25.6361,25.5254,25.557,112400.0
2011-11-23 11:25:00,32.3,32.33,32.17,32.19,194100.0,25.5491,25.5728,25.4463,25.4621,194100.0
2011-11-23 11:30:00,32.18,32.22,32.1,32.17,301100.0,25.4542,25.4858,25.3909,25.4463,301100.0
2011-11-23 11:35:00,32.15,32.32,32.09,32.32,243900.0,25.4304,25.5649,25.383,25.5649,243900.0
2011-11-23 11:40:00,32.31,32.35,32.26,32.31,69500.0,25.557,25.5886,25.5174,25.557,69500.0
2011-11-23 11:45:00,32.31,32.33,32.23,32.3,101300.0,25.557,25.5728,25.4937,25.5491,101300.0
2011-11-23 11:50:00,32.3,32.4,32.3,32.33,119100.0,25.5491,25.6282,25.5491,25.5728,119100.0
2011-11-23 11:55:00,32.33,32.34,32.2,32.25,174100.0,25.5728,25.5807,25.47,25.5095,174100.0
2011-11-23 12:00:00,32.26,32.3,32.19,32.27,300700.0,25.5174,25.5491,25.4621,25.5254,300700.0
2011-11-23 12:05:00,32.28,32.29,32.18,32.2,177100.0,25.5333,25.5412,25.4542,25.47,177100.0
2011-11-23 12:10:00,32.2,32.26,32.15,32.17,237500.0,25.47,25.5174,25.4304,25.4463,237500.0
2011-11-23 12:15:00,32.16,32.3,32.16,32.21,172500.0,25.4383,25.5491,25.4383,25.4779,172500.0
2011-11-23 12:20:00,32.2,32.25,32.16,32.16,130400.0,25.47,25.5095,25.4383,25.4383,130400.0
2011-11-23 12:25:00,32.16,32.18,32.04,32.05,199600.0,25.4383,25.4542,25.3434,25.3513,199600.0
2011-11-23 12:30:00,32.05,32.09,32.01,32.05,181700.0,25.3513,25.383,25.3197,25.3513,181700.0
2011-11-23 12:35:00,32.05,32.17,32.05,32.12,110300.0,25.3513,25.4463,25.3513,25.4067,110300.0
2011-11-23 12:40:00,32.12,32.18,32.09,32.09,153300.0,25.4067,25.4542,25.383,25.383,153300.0
2011-11-23 12:45:00,32.09,32.23,32.08,32.17,163400.0,25.383,25.4937,25.3751,25.4463,163400.0
2011-11-23 12:50:00,32.18,32.34,32.15,32.33,235500.0,25.4542,25.5807,25.4304,25.5728,235500.0
2011-11-23 12:55:00,32.33,32.35,32.23,32.23,203600.0,25.5728,25.5886,25.4937,25.4937,203600.0
2011-11-23 13:00:00,32.22,32.26,32.13,32.16,174100.0,25.4858,25.5174,25.4146,25.4383,174100.0
2011-11-23 13:05:00,32.15,32.23,32.15,32.2,162600.0,25.4304,25.4937,25.4304,25.47,162600.0
2011-11-23 13:10:00,32.2,32.22,32.05,32.05,178100.0,25.47,25.4858,25.3513,25.3513,178100.0
2011-11-23 13:15:00,32.06,32.11,32.05,32.11,101700.0,25.3592,25.3988,25.3513,25.3988,101700.0
2011-11-23 13:20:00,32.12,32.15,32.01,32.03,176600.0,25.4067,25.4304,25.3197,25.3355,176600.0
2011-11-23 13:25:00,32.03,32.22,32.03,32.21,132900.0,25.3355,25.4858,25.3355,25.4779,132900.0
2011-11-23 13:30:00,32.21,32.25,32.13,32.13,152300.0,25.4779,25.5095,25.4146,25.4146,152300.0
2011-11-23 13:35:00,32.13,32.19,32.1,32.11,86100.0,25.4146,25.4621,25.3909,25.3988,86100.0
2011-11-23 13:40:00,32.1,32.11,32.0,32.02,177000.0,25.3909,25.3988,25.3118,25.3276,177000.0
2011-11-23 13:45:00,32.02,32.1,31.97,32.06,133200.0,25.3276,25.3909,25.2881,25.3592,133200.0
2011-11-23 13:50:00,32.06,32.19,32.04,32.12,105000.0,25.3592,25.4621,25.3434,25.4067,105000.0
2011-11-23 13:55:00,32.12,32.14,31.95,32.0,214000.0,25.4067,25.4225,25.2722,25.3118,214000.0
2011-11-23 14:00:00,31.99,32.12,31.97,32.12,220900.0,25.3039,25.4067,25.2881,25.4067,220900.0
2011-11-23 14:05:00,32.11,32.15,32.07,32.1,93700.0,25.3988,25.4304,25.3672,25.3909,93700.0
2011-11-23 14:10:00,32.11,32.13,31.95,31.97,206200.0,25.3988,25.4146,25.2722,25.2881,206200.0
2011-11-23 14:15:00,31.96,32.01,31.95,32.01,159400.0,25.2801,25.3197,25.2722,25.3197,159400.0
2011-11-23 14:20:00,32.02,32.03,31.98,32.03,102600.0,25.3276,25.3355,25.296,25.3355,102600.0
2011-11-23 14:25:00,32.02,32.03,31.95,31.98,137100.0,25.3276,25.3355,25.2722,25.296,137100.0
2011-11-23 14:30:00,31.99,32.05,31.98,32.04,152500.0,25.3039,25.3513,25.296,25.3434,152500.0
2011-11-23 14:35:00,32.04,32.15,32.04,32.1,171300.0,25.3434,25.4304,25.3434,25.3909,171300.0
2011-11-23 14:40:00,32.1,32.13,32.08,32.11,172200.0,25.3909,25.4146,25.3751,25.3988,172200.0
2011-11-23 14:45:00,32.11,32.23,32.1,32.22,230900.0,25.3988,25.4937,25.3909,25.4858,230900.0
2011-11-23 14:50:00,32.22,32.24,32.19,32.23,111500.0,25.4858,25.5016,25.4621,25.4937,111500.0
2011-11-23 14:55:00,32.23,32.29,32.2,32.25,200100.0,25.4937,25.5412,25.47,25.5095,200100.0
2011-11-23 15:00:00,32.25,32.37,32.15,32.26,272200.0,25.5095,25.6045,25.4304,25.5174,272200.0
2011-11-23 15:05:00,32.25,32.43,32.24,32.4,218300.0,25.5095,25.6519,25.5016,25.6282,218300.0
2011-11-23 15:10:00,32.4,32.52,32.34,32.51,251700.0,25.6282,25.7231,25.5807,25.7152,251700.0
2011-11-23 15:15:00,32.51,32.53,32.35,32.38,199700.0,25.7152,25.731,25.5886,25.6124,199700.0
2011-11-23 15:20:00,32.38,32.45,32.28,32.34,235100.0,25.6124,25.6677,25.5333,25.5807,235100.0
2011-11-23 15:25:00,32.34,32.42,32.31,32.39,245500.0,25.5807,25.644,25.557,25.6203,245500.0
2011-11-23 15:30:00,32.4,32.45,32.34,32.43,228800.0,25.6282,25.6677,25.5807,25.6519,228800.0
2011-11-23 15:35:00,32.44,32.5,32.36,32.38,237500.0,25.6598,25.7073,25.5965,25.6124,237500.0
2011-11-23 15:40:00,32.38,32.59,32.36,32.58,365400.0,25.6124,25.7785,25.5965,25.7706,365400.0
2011-11-23 15:45:00,32.59,32.6,32.44,32.48,431700.0,25.7785,25.7864,25.6598,25.6915,431700.0
2011-11-23 15:50:00,32.48,32.54,32.43,32.47,479000.0,25.6915,25.7389,25.6519,25.6836,479000.0
2011-11-23 15:55:00,32.46,32.46,32.21,32.22,868400.0,25.6756,25.6756,25.4779,25.4858,868400.0
2011-11-25 09:30:00,32.0,32.34,31.95,32.29,272400.0,25.3118,25.5807,25.2722,25.5412,272400.0
2011-11-25 09:35:00,32.3,32.69,32.21,32.49,219900.0,25.5491,25.8576,25.4779,25.6994,219900.0
2011-11-25 09:40:00,32.49,32.7,32.48,32.63,186400.0,25.6994,25.8655,25.6915,25.8101,186400.0
2011-11-25 09:45:00,32.62,32.69,32.41,32.42,163300.0,25.8022,25.8576,25.6361,25.644,163300.0
2011-11-25 09:50:00,32.43,32.63,32.41,32.49,88700.0,25.6519,25.8101,25.6361,25.6994,88700.0
2011-11-25 09:55:00,32.51,32.64,32.42,32.44,124900.0,25.7152,25.818,25.644,25.6598,124900.0
2011-11-25 10:00:00,32.42,32.59,32.4,32.59,95800.0,25.644,25.7785,25.6282,25.7785,95800.0
2011-11-25 10:05:00,32.59,32.75,32.58,32.73,119200.0,25.7785,25.905,25.7706,25.8892,119200.0
2011-11-25 10:10:00,32.73,32.83,32.71,32.78,137100.0,25.8892,25.9683,25.8734,25.9288,137100.0
2011-11-25 10:15:00,32.78,32.8,32.62,32.77,129200.0,25.9288,25.9446,25.8022,25.9208,129200.0
2011-11-25 10:20:00,32.77,32.79,32.68,32.76,81700.0,25.9208,25.9367,25.8497,25.9129,81700.0
2011-11-25 10:25:00,32.76,32.78,32.56,32.57,152400.0,25.9129,25.9288,25.7547,25.7626,152400.0
2011-11-25 10:30:00,32.58,32.6,32.52,32.55,88100.0,25.7706,25.7864,25.7231,25.7468,88100.0
2011-11-25 10:35:00,32.55,32.66,32.53,32.62,94300.0,25.7468,25.8338,25.731,25.8022,94300.0
2011-11-25 10:40:00,32.62,32.67,32.58,32.62,112600.0,25.8022,25.8417,25.7706,25.8022,112600.0
2011-11-25 10:45:00,32.63,32.67,32.53,32.54,145000.0,25.8101,25.8417,25.731,25.7389,145000.0
2011-11-25 10:50:00,32.53,32.59,32.5,32.52,125300.0,25.731,25.7785,25.7073,25.7231,125300.0
2011-11-25 10:55:00,32.52,32.54,32.41,32.42,132800.0,25.7231,25.7389,25.6361,25.644,132800.0
2011-11-25 11:00:00,32.44,32.46,32.38,32.46,95800.0,25.6598,25.6756,25.6124,25.6756,95800.0
2011-11-25 11:05:00,32.47,32.49,32.44,32.45,55200.0,25.6836,25.6994,25.6598,25.6677,55200.0
2011-11-25 11:10:00,32.44,32.5,32.4,32.41,95900.0,25.6598,25.7073,25.6282,25.6361,95900.0
2011-11-25 11:15:00,32.41,32.5,32.38,32.48,134400.0,25.6361,25.7073,25.6124,25.6915,134400.0
2011-11-25 11:20:00,32.47,32.59,32.46,32.58,100800.0,25.6836,25.7785,25.6756,25.7706,100800.0
2011-11-25 11:25:00,32.57,32.57,32.43,32.44,101000.0,25.7626,25.7626,25.6519,25.6598,101000.0
2011-11-25 11:30:00,32.44,32.51,32.43,32.45,92400.0,25.6598,25.7152,25.6519,25.6677,92400.0
2011-11-25 11:35:00,32.45,32.46,32.31,32.35,131100.0,25.6677,25.6756,25.557,25.5886,131100.0
2011-11-25 11:40:00,32.35,32.39,32.26,32.28,89300.0,25.5886,25.6203,25.5174,25.5333,89300.0
2011-11-25 11:45:00,32.28,32.31,32.24,32.27,91700.0,25.5333,25.557,25.5016,25.5254,91700.0
2011-11-25 11:50:00,32.28,32.3,32.13,32.13,109200.0,25.5333,25.5491,25.4146,25.4146,109200.0
2011-11-25 11:55:00,32.13,32.2,32.09,32.15,210300.0,25.4146,25.47,25.383,25.4304,210300.0
2011-11-25 12:00:00,32.15,32.18,32.1,32.12,176400.0,25.4304,25.4542,25.3909,25.4067,176400.0
2011-11-25 12:05:00,32.12,32.13,32.02,32.05,79100.0,25.4067,25.4146,25.3276,25.3513,79100.0
2011-11-25 12:10:00,32.05,32.08,32.01,32.05,117300.0,25.3513,25.3751,25.3197,25.3513,117300.0
2011-11-25 12:15:00,32.04,32.05,32.0,32.03,152700.0,25.3434,25.3513,25.3118,25.3355,152700.0
2011-11-25 12:20:00,32.02,32.04,31.96,32.01,107300.0,25.3276,25.3434,25.2801,25.3197,107300.0
2011-11-25 12:25:00,32.01,32.05,31.99,32.04,183800.0,25.3197,25.3513,25.3039,25.3434,183800.0
2011-11-25 12:30:00,32.04,32.13,32.01,32.1,131200.0,25.3434,25.4146,25.3197,25.3909,131200.0
2011-11-25 12:35:00,32.1,32.11,32.0,32.03,144700.0,25.3909,25.3988,25.3118,25.3355,144700.0
2011-11-25 12:40:00,32.04,32.04,31.91,31.93,196700.0,25.3434,25.3434,25.2406,25.2564,196700.0
2011-11-25 12:45:00,31.92,31.95,31.86,31.94,372900.0,25.2485,25.2722,25.201,25.2643,372900.0
2011-11-25 12:50:00,31.94,31.95,31.9,31.92,508000.0,25.2643,25.2722,25.2327,25.2485,508000.0
2011-11-25 12:55:00,31.92,31.92,31.8,31.81,366700.0,25.2485,25.2485,25.1536,25.1615,366700.0
2011-11-28 09:30:00,33.23,33.61,33.13,33.28,794300.0,26.2847,26.5853,26.2056,26.3243,794300.0
2011-11-28 09:35:00,33.28,33.55,33.2,33.53,624900.0,26.3243,26.5378,26.261,26.522,624900.0
2011-11-28 09:40:00,33.52,33.58,33.31,33.37,429300.0,26.5141,26.5616,26.348,26.3954,429300.0
2011-11-28 09:45:00,33.38,33.43,33.21,33.23,299400.0,26.4034,26.4429,26.2689,26.2847,299400.0
2011-11-28 09:50:00,33.23,33.35,33.16,33.29,308200.0,26.2847,26.3796,26.2293,26.3322,308200.0
2011-11-28 09:55:00,33.28,33.37,33.16,33.21,322400.0,26.3243,26.3954,26.2293,26.2689,322400.0
2011-11-28 10:00:00,33.21,33.26,33.02,33.1,394300.0,26.2689,26.3084,26.1186,26.1819,394300.0
2011-11-28 10:05:00,33.1,33.28,33.07,33.27,330400.0,26.1819,26.3243,26.1581,26.3163,330400.0
2011-11-28 10:10:00,33.28,33.31,33.17,33.17,227600.0,26.3243,26.348,26.2372,26.2372,227600.0
2011-11-28 10:15:00,33.18,33.37,33.18,33.37,220400.0,26.2452,26.3954,26.2452,26.3954,220400.0
2011-11-28 10:20:00,33.37,33.37,33.19,33.19,116000.0,26.3954,26.3954,26.2531,26.2531,116000.0
2011-11-28 10:25:00,33.2,33.24,33.14,33.2,165300.0,26.261,26.2926,26.2135,26.261,165300.0
2011-11-28 10:30:00,33.2,33.28,33.15,33.17,268900.0,26.261,26.3243,26.2214,26.2372,268900.0
2011-11-28 10:35:00,33.16,33.35,33.16,33.23,271000.0,26.2293,26.3796,26.2293,26.2847,271000.0
2011-11-28 10:40:00,33.23,33.32,33.22,33.31,85100.0,26.2847,26.3559,26.2768,26.348,85100.0
2011-11-28 10:45:00,33.3,33.31,33.1,33.13,264100.0,26.3401,26.348,26.1819,26.2056,264100.0
2011-11-28 10:50:00,33.14,33.19,33.03,33.18,163900.0,26.2135,26.2531,26.1265,26.2452,163900.0
2011-11-28 10:55:00,33.18,33.2,33.07,33.08,265100.0,26.2452,26.261,26.1581,26.1661,265100.0
2011-11-28 11:00:00,33.08,33.18,33.06,33.06,240300.0,26.1661,26.2452,26.1502,26.1502,240300.0
2011-11-28 11:05:00,33.08,33.13,33.02,33.1,137000.0,26.1661,26.2056,26.1186,26.1819,137000.0
2011-11-28 11:10:00,33.1,33.13,33.01,33.04,134400.0,26.1819,26.2056,26.1107,26.1344,134400.0
2011-11-28 11:15:00,33.04,33.06,32.95,32.97,256500.0,26.1344,26.1502,26.0632,26.079,256500.0
2011-11-28 11:20:00,32.97,33.04,32.93,32.99,187200.0,26.079,26.1344,26.0474,26.0949,187200.0
2011-11-28 11:25:00,32.98,33.04,32.94,33.04,151500.0,26.087,26.1344,26.0553,26.1344,151500.0
2011-11-28 11:30:00,33.04,33.07,33.0,33.02,188900.0,26.1344,26.1581,26.1028,26.1186,188900.0
2011-11-28 11:35:00,33.03,33.05,32.94,33.03,226000.0,26.1265,26.1423,26.0553,26.1265,226000.0
2011-11-28 11:40:00,33.02,33.05,32.95,32.98,245700.0,26.1186,26.1423,26.0632,26.087,245700.0
2011-11-28 11:45:00,32.99,33.05,32.98,32.98,171300.0,26.0949,26.1423,26.087,26.087,171300.0
2011-11-28 11:50:00,32.98,32.99,32.94,32.97,175400.0,26.087,26.0949,26.0553,26.079,175400.0
2011-11-28 11:55:00,32.97,33.01,32.95,32.95,85900.0,26.079,26.1107,26.0632,26.0632,85900.0
2011-11-28 12:00:00,32.96,32.97,32.91,32.91,106400.0,26.0711,26.079,26.0316,26.0316,106400.0
2011-11-28 12:05:00,32.91,32.98,32.9,32.91,171400.0,26.0316,26.087,26.0237,26.0316,171400.0
2011-11-28 12:10:00,32.9,32.93,32.8,32.81,219000.0,26.0237,26.0474,25.9446,25.9525,219000.0
2011-11-28 12:15:00,32.81,32.87,32.8,32.86,171800.0,25.9525,25.9999,25.9446,25.992,171800.0
2011-11-28 12:20:00,32.86,32.9,32.8,32.88,118700.0,25.992,26.0237,25.9446,26.0079,118700.0
2011-11-28 12:25:00,32.88,32.88,32.7,32.7,133200.0,26.0079,26.0079,25.8655,25.8655,133200.0
2011-11-28 12:30:00,32.71,32.72,32.59,32.69,178900.0,25.8734,25.8813,25.7785,25.8576,178900.0
2011-11-28 12:35:00,32.69,32.76,32.63,32.74,162900.0,25.8576,25.9129,25.8101,25.8971,162900.0
2011-11-28 12:40:00,32.73,32.74,32.64,32.69,93200.0,25.8892,25.8971,25.818,25.8576,93200.0
2011-11-28 12:45:00,32.69,32.72,32.69,32.69,45500.0,25.8576,25.8813,25.8576,25.8576,45500.0
2011-11-28 12:50:00,32.68,32.76,32.66,32.72,87800.0,25.8497,25.9129,25.8338,25.8813,87800.0
2011-11-28 12:55:00,32.72,32.79,32.72,32.74,93500.0,25.8813,25.9367,25.8813,25.8971,93500.0
2011-11-28 13:00:00,32.74,32.74,32.65,32.66,87100.0,25.8971,25.8971,25.8259,25.8338,87100.0
2011-11-28 13:05:00,32.66,32.67,32.58,32.67,116600.0,25.8338,25.8417,25.7706,25.8417,116600.0
2011-11-28 13:10:00,32.67,32.74,32.65,32.73,162500.0,25.8417,25.8971,25.8259,25.8892,162500.0
2011-11-28 13:15:00,32.72,32.77,32.68,32.77,118700.0,25.8813,25.9208,25.8497,25.9208,118700.0
2011-11-28 13:20:00,32.77,32.83,32.72,32.78,201500.0,25.9208,25.9683,25.8813,25.9288,201500.0
2011-11-28 13:25:00,32.78,32.83,32.73,32.82,136400.0,25.9288,25.9683,25.8892,25.9604,136400.0
2011-11-28 13:30:00,32.82,32.86,32.75,32.79,168300.0,25.9604,25.992,25.905,25.9367,168300.0
2011-11-28 13:35:00,32.78,32.82,32.74,32.8,69100.0,25.9288,25.9604,25.8971,25.9446,69100.0
2011-11-28 13:40:00,32.8,32.85,32.79,32.84,69700.0,25.9446,25.9841,25.9367,25.9762,69700.0
2011-11-28 13:45:00,32.85,32.86,32.81,32.82,67900.0,25.9841,25.992,25.9525,25.9604,67900.0
2011-11-28 13:50:00,32.82,32.84,32.71,32.72,109200.0,25.9604,25.9762,25.8734,25.8813,109200.0
2011-11-28 13:55:00,32.71,32.72,32.61,32.64,87700.0,25.8734,25.8813,25.7943,25.818,87700.0
2011-11-28 14:00:00,32.64,32.76,32.62,32.75,80400.0,25.818,25.9129,25.8022,25.905,80400.0
2011-11-28 14:05:00,32.76,32.81,32.73,32.79,78900.0,25.9129,25.9525,25.8892,25.9367,78900.0
2011-11-28 14:10:00,32.8,32.83,32.74,32.77,143200.0,25.9446,25.9683,25.8971,25.9208,143200.0
2011-11-28 14:15:00,32.77,32.79,32.73,32.79,105600.0,25.9208,25.9367,25.8892,25.9367,105600.0
2011-11-28 14:20:00,32.79,32.85,32.78,32.8,157600.0,25.9367,25.9841,25.9288,25.9446,157600.0
2011-11-28 14:25:00,32.81,32.84,32.72,32.79,150800.0,25.9525,25.9762,25.8813,25.9367,150800.0
2011-11-28 14:30:00,32.79,32.8,32.71,32.71,148800.0,25.9367,25.9446,25.8734,25.8734,148800.0
2011-11-28 14:35:00,32.72,32.76,32.65,32.65,156300.0,25.8813,25.9129,25.8259,25.8259,156300.0
2011-11-28 14:40:00,32.66,32.66,32.58,32.62,176400.0,25.8338,25.8338,25.7706,25.8022,176400.0
2011-11-28 14:45:00,32.62,32.64,32.57,32.58,198800.0,25.8022,25.818,25.7626,25.7706,198800.0
2011-11-28 14:50:00,32.59,32.59,32.47,32.55,175300.0,25.7785,25.7785,25.6836,25.7468,175300.0
2011-11-28 14:55:00,32.56,32.63,32.54,32.59,230500.0,25.7547,25.8101,25.7389,25.7785,230500.0
2011-11-28 15:00:00,32.59,32.67,32.57,32.61,160600.0,25.7785,25.8417,25.7626,25.7943,160600.0
2011-11-28 15:05:00,32.61,32.62,32.39,32.44,285000.0,25.7943,25.8022,25.6203,25.6598,285000.0
2011-11-28 15:10:00,32.43,32.51,32.41,32.44,115400.0,25.6519,25.7152,25.6361,25.6598,115400.0
2011-11-28 15:15:00,32.45,32.45,32.3,32.44,294000.0,25.6677,25.6677,25.5491,25.6598,294000.0
2011-11-28 15:20:00,32.44,32.5,32.4,32.47,326900.0,25.6598,25.7073,25.6282,25.6836,326900.0
2011-11-28 15:25:00,32.47,32.48,32.41,32.42,181000.0,25.6836,25.6915,25.6361,25.644,181000.0
2011-11-28 15:30:00,32.42,32.51,32.38,32.39,320300.0,25.644,25.7152,25.6124,25.6203,320300.0
2011-11-28 15:35:00,32.4,32.59,32.39,32.52,309100.0,25.6282,25.7785,25.6203,25.7231,309100.0
2011-11-28 15:40:00,32.51,32.54,32.43,32.51,255600.0,25.7152,25.7389,25.6519,25.7152,255600.0
2011-11-28 15:45:00,32.52,32.55,32.44,32.49,462800.0,25.7231,25.7468,25.6598,25.6994,462800.0
2011-11-28 15:50:00,32.5,32.59,32.46,32.54,475200.0,25.7073,25.7785,25.6756,25.7389,475200.0
2011-11-28 15:55:00,32.54,32.82,32.53,32.79,693800.0,25.7389,25.9604,25.731,25.9367,693800.0
2011-11-29 09:30:00,32.98,33.09,32.6,32.74,288100.0,26.087,26.174,25.7864,25.8971,288100.0
2011-11-29 09:35:00,32.74,32.93,32.64,32.88,184600.0,25.8971,26.0474,25.818,26.0079,184600.0
2011-11-29 09:40:00,32.88,33.12,32.81,33.11,123800.0,26.0079,26.1977,25.9525,26.1898,123800.0
2011-11-29 09:45:00,33.12,33.23,32.99,33.23,262600.0,26.1977,26.2847,26.0949,26.2847,262600.0
2011-11-29 09:50:00,33.23,33.28,33.12,33.28,217600.0,26.2847,26.3243,26.1977,26.3243,217600.0
2011-11-29 09:55:00,33.28,33.35,33.16,33.3,243200.0,26.3243,26.3796,26.2293,26.3401,243200.0
2011-11-29 10:00:00,33.33,33.43,33.21,33.3,433700.0,26.3638,26.4429,26.2689,26.3401,433700.0
2011-11-29 10:05:00,33.3,33.45,33.26,33.35,387300.0,26.3401,26.4587,26.3084,26.3796,387300.0
2011-11-29 10:10:00,33.36,33.45,33.35,33.41,215400.0,26.3875,26.4587,26.3796,26.4271,215400.0
2011-11-29 10:15:00,33.41,33.6,33.39,33.58,318000.0,26.4271,26.5774,26.4113,26.5616,318000.0
2011-11-29 10:20:00,33.58,33.68,33.54,33.66,329700.0,26.5616,26.6407,26.5299,26.6248,329700.0
2011-11-29 10:25:00,33.65,33.72,33.63,33.65,228500.0,26.6169,26.6723,26.6011,26.6169,228500.0
2011-11-29 10:30:00,33.65,33.69,33.5,33.58,320100.0,26.6169,26.6486,26.4983,26.5616,320100.0
2011-11-29 10:35:00,33.59,33.59,33.48,33.51,118500.0,26.5695,26.5695,26.4825,26.5062,118500.0
2011-11-29 10:40:00,33.52,33.62,33.52,33.61,193800.0,26.5141,26.5932,26.5141,26.5853,193800.0
2011-11-29 10:45:00,33.61,33.64,33.48,33.54,215100.0,26.5853,26.609,26.4825,26.5299,215100.0
2011-11-29 10:50:00,33.54,33.58,33.49,33.49,210500.0,26.5299,26.5616,26.4904,26.4904,210500.0
2011-11-29 10:55:00,33.48,33.5,33.4,33.49,223400.0,26.4825,26.4983,26.4192,26.4904,223400.0
2011-11-29 11:00:00,33.48,33.52,33.36,33.39,183300.0,26.4825,26.5141,26.3875,26.4113,183300.0
2011-11-29 11:05:00,33.39,33.43,33.32,33.37,139600.0,26.4113,26.4429,26.3559,26.3954,139600.0
2011-11-29 11:10:00,33.38,33.54,33.38,33.47,125100.0,26.4034,26.5299,26.4034,26.4745,125100.0
2011-11-29 11:15:00,33.47,33.59,33.45,33.58,152100.0,26.4745,26.5695,26.4587,26.5616,152100.0
2011-11-29 11:20:00,33.59,33.63,33.55,33.59,137100.0,26.5695,26.6011,26.5378,26.5695,137100.0
2011-11-29 11:25:00,33.6,33.73,33.59,33.7,155900.0,26.5774,26.6802,26.5695,26.6565,155900.0
2011-11-29 11:30:00,33.71,33.77,33.68,33.76,125500.0,26.6644,26.7118,26.6407,26.7039,125500.0
2011-11-29 11:35:00,33.77,33.9,33.77,33.89,183100.0,26.7118,26.8147,26.7118,26.8068,183100.0
2011-11-29 11:40:00,33.88,33.94,33.76,33.76,110800.0,26.7989,26.8463,26.7039,26.7039,110800.0
2011-11-29 11:45:00,33.77,33.79,33.66,33.69,251000.0,26.7118,26.7277,26.6248,26.6486,251000.0
2011-11-29 11:50:00,33.69,33.76,33.59,33.64,272000.0,26.6486,26.7039,26.5695,26.609,272000.0
2011-11-29 11:55:00,33.64,33.74,33.62,33.74,132800.0,26.609,26.6881,26.5932,26.6881,132800.0
2011-11-29 12:00:00,33.74,33.9,33.7,33.81,136700.0,26.6881,26.8147,26.6565,26.7435,136700.0
2011-11-29 12:05:00,33.82,33.95,33.82,33.94,113600.0,26.7514,26.8542,26.7514,26.8463,113600.0
2011-11-29 12:10:00,33.94,34.0,33.92,33.99,120800.0,26.8463,26.8938,26.8305,26.8859,120800.0
2011-11-29 12:15:00,33.99,34.04,33.9,33.97,359800.0,26.8859,26.9254,26.8147,26.87,359800.0
2011-11-29 12:20:00,33.96,34.02,33.93,33.99,129800.0,26.8621,26.9096,26.8384,26.8859,129800.0
2011-11-29 12:25:00,33.99,34.1,33.98,34.1,139000.0,26.8859,26.9729,26.878,26.9729,139000.0
2011-11-29 12:30:00,34.1,34.1,33.94,33.98,181200.0,26.9729,26.9729,26.8463,26.878,181200.0
2011-11-29 12:35:00,33.98,33.99,33.85,33.85,189000.0,26.878,26.8859,26.7751,26.7751,189000.0
2011-11-29 12:40:00,33.86,33.88,33.76,33.79,175100.0,26.783,26.7989,26.7039,26.7277,175100.0
2011-11-29 12:45:00,33.78,33.79,33.7,33.75,203900.0,26.7198,26.7277,26.6565,26.696,203900.0
2011-11-29 12:50:00,33.74,33.8,33.71,33.73,121400.0,26.6881,26.7356,26.6644,26.6802,121400.0
2011-11-29 12:55:00,33.73,33.76,33.63,33.74,145200.0,26.6802,26.7039,26.6011,26.6881,145200.0
2011-11-29 13:00:00,33.74,33.75,33.67,33.72,91800.0,26.6881,26.696,26.6327,26.6723,91800.0
2011-11-29 13:05:00,33.72,33.76,33.55,33.64,145100.0,26.6723,26.7039,26.5378,26.609,145100.0
2011-11-29 13:10:00,33.63,33.69,33.58,33.68,127700.0,26.6011,26.6486,26.5616,26.6407,127700.0
2011-11-29 13:15:00,33.69,33.74,33.6,33.69,121100.0,26.6486,26.6881,26.5774,26.6486,121100.0
2011-11-29 13:20:00,33.68,33.88,33.64,33.84,190100.0,26.6407,26.7989,26.609,26.7672,190100.0
2011-11-29 13:25:00,33.84,33.91,33.82,33.82,214500.0,26.7672,26.8226,26.7514,26.7514,214500.0
2011-11-29 13:30:00,33.82,33.84,33.7,33.7,133300.0,26.7514,26.7672,26.6565,26.6565,133300.0
2011-11-29 13:35:00,33.69,33.85,33.66,33.84,116000.0,26.6486,26.7751,26.6248,26.7672,116000.0
2011-11-29 13:40:00,33.84,33.84,33.74,33.76,38200.0,26.7672,26.7672,26.6881,26.7039,38200.0
2011-11-29 13:45:00,33.76,33.76,33.68,33.7,89600.0,26.7039,26.7039,26.6407,26.6565,89600.0
2011-11-29 13:50:00,33.7,33.73,33.62,33.66,296400.0,26.6565,26.6802,26.5932,26.6248,296400.0
2011-11-29 13:55:00,33.66,33.72,33.6,33.67,80100.0,26.6248,26.6723,26.5774,26.6327,80100.0
2011-11-29 14:00:00,33.66,33.74,33.62,33.74,126000.0,26.6248,26.6881,26.5932,26.6881,126000.0
2011-11-29 14:05:00,33.73,33.74,33.67,33.68,67900.0,26.6802,26.6881,26.6327,26.6407,67900.0
2011-11-29 14:10:00,33.67,33.73,33.67,33.71,130000.0,26.6327,26.6802,26.6327,26.6644,130000.0
2011-11-29 14:15:00,33.71,33.79,33.68,33.79,118100.0,26.6644,26.7277,26.6407,26.7277,118100.0
2011-11-29 14:20:00,33.78,33.96,33.75,33.92,224600.0,26.7198,26.8621,26.696,26.8305,224600.0
2011-11-29 14:25:00,33.92,33.92,33.82,33.85,93400.0,26.8305,26.8305,26.7514,26.7751,93400.0
2011-11-29 14:30:00,33.85,33.98,33.85,33.96,143900.0,26.7751,26.878,26.7751,26.8621,143900.0
2011-11-29 14:35:00,33.97,34.0,33.91,33.97,319300.0,26.87,26.8938,26.8226,26.87,319300.0
2011-11-29 14:40:00,33.96,33.98,33.91,33.97,151100.0,26.8621,26.878,26.8226,26.87,151100.0
2011-11-29 14:45:00,33.97,33.99,33.85,33.85,146200.0,26.87,26.8859,26.7751,26.7751,146200.0
2011-11-29 14:50:00,33.85,33.9,33.77,33.88,122300.0,26.7751,26.8147,26.7118,26.7989,122300.0
2011-11-29 14:55:00,33.88,33.96,33.83,33.88,94200.0,26.7989,26.8621,26.7593,26.7989,94200.0
2011-11-29 15:00:00,33.88,33.94,33.83,33.93,142300.0,26.7989,26.8463,26.7593,26.8384,142300.0
2011-11-29 15:05:00,33.93,33.93,33.85,33.87,146800.0,26.8384,26.8384,26.7751,26.7909,146800.0
2011-11-29 15:10:00,33.87,34.05,33.85,34.0,202600.0,26.7909,26.9333,26.7751,26.8938,202600.0
2011-11-29 15:15:00,34.01,34.09,33.95,34.01,257600.0,26.9017,26.965,26.8542,26.9017,257600.0
2011-11-29 15:20:00,34.01,34.01,33.88,33.9,156300.0,26.9017,26.9017,26.7989,26.8147,156300.0
2011-11-29 15:25:00,33.9,33.95,33.77,33.8,198400.0,26.8147,26.8542,26.7118,26.7356,198400.0
2011-11-29 15:30:00,33.8,33.94,33.8,33.93,264100.0,26.7356,26.8463,26.7356,26.8384,264100.0
2011-11-29 15:35:00,33.94,33.96,33.73,33.74,420300.0,26.8463,26.8621,26.6802,26.6881,420300.0
2011-11-29 15:40:00,33.74,33.77,33.63,33.63,425600.0,26.6881,26.7118,26.6011,26.6011,425600.0
2011-11-29 15:45:00,33.63,33.74,33.62,33.64,386500.0,26.6011,26.6881,26.5932,26.609,386500.0
2011-11-29 15:50:00,33.63,33.7,33.57,33.66,436800.0,26.6011,26.6565,26.5536,26.6248,436800.0
2011-11-29 15:55:00,33.66,33.69,33.61,33.65,593200.0,26.6248,26.6486,26.5853,26.6169,593200.0
2011-11-30 09:30:00,35.03,35.67,34.99,35.63,652200.0,27.7763,28.2837,27.7445,28.252,652200.0
2011-11-30 09:35:00,35.64,35.92,35.54,35.75,932700.0,28.2599,28.482,28.1807,28.3472,932700.0
2011-11-30 09:40:00,35.76,36.41,35.7,36.29,1002700.0,28.3551,28.8705,28.3075,28.7753,1002700.0
2011-11-30 09:45:00,36.3,36.49,36.16,36.19,903600.0,28.7833,28.9339,28.6723,28.6961,903600.0
2011-11-30 09:50:00,36.19,36.33,36.1,36.16,760400.0,28.6961,28.8071,28.6247,28.6723,760400.0
2011-11-30 09:55:00,36.15,36.2,35.87,35.99,435800.0,28.6643,28.704,28.4423,28.5375,435800.0
2011-11-30 10:00:00,35.99,36.19,35.92,35.94,297800.0,28.5375,28.6961,28.482,28.4978,297800.0
2011-11-30 10:05:00,35.94,35.99,35.83,35.94,230800.0,28.4978,28.5375,28.4106,28.4978,230800.0
2011-11-30 10:10:00,35.94,36.0,35.75,35.8,297300.0,28.4978,28.5454,28.3472,28.3868,297300.0
2011-11-30 10:15:00,35.79,35.81,35.66,35.77,266800.0,28.3789,28.3947,28.2758,28.363,266800.0
2011-11-30 10:20:00,35.77,36.0,35.73,35.96,213200.0,28.363,28.5454,28.3313,28.5137,213200.0
2011-11-30 10:25:00,35.96,35.98,35.86,35.95,161800.0,28.5137,28.5295,28.4344,28.5058,161800.0
2011-11-30 10:30:00,35.93,35.95,35.87,35.89,287900.0,28.4899,28.5058,28.4423,28.4582,287900.0
2011-11-30 10:35:00,35.88,36.16,35.88,36.15,299700.0,28.4502,28.6723,28.4502,28.6643,299700.0
2011-11-30 10:40:00,36.15,36.34,36.15,36.32,315300.0,28.6643,28.815,28.6643,28.7991,315300.0
2011-11-30 10:45:00,36.33,36.35,36.2,36.29,182000.0,28.8071,28.8229,28.704,28.7753,182000.0
2011-11-30 10:50:00,36.29,36.33,36.22,36.24,82900.0,28.7753,28.8071,28.7198,28.7357,82900.0
2011-11-30 10:55:00,36.24,36.29,36.21,36.23,260000.0,28.7357,28.7753,28.7119,28.7278,260000.0
2011-11-30 11:00:00,36.23,36.23,36.06,36.08,138100.0,28.7278,28.7278,28.593,28.6088,138100.0
2011-11-30 11:05:00,36.08,36.14,36.03,36.13,234800.0,28.6088,28.6564,28.5692,28.6485,234800.0
2011-11-30 11:10:00,36.14,36.14,36.0,36.05,391300.0,28.6564,28.6564,28.5454,28.585,391300.0
2011-11-30 11:15:00,36.05,36.07,35.94,35.95,226600.0,28.585,28.6009,28.4978,28.5058,226600.0
2011-11-30 11:20:00,35.96,36.05,35.93,36.0,162100.0,28.5137,28.585,28.4899,28.5454,162100.0
2011-11-30 11:25:00,36.01,36.03,35.91,35.99,289500.0,28.5533,28.5692,28.474,28.5375,289500.0
2011-11-30 11:30:00,35.99,36.04,35.96,36.02,139500.0,28.5375,28.5771,28.5137,28.5613,139500.0
2011-11-30 11:35:00,36.03,36.12,36.01,36.05,296600.0,28.5692,28.6405,28.5533,28.585,296600.0
2011-11-30 11:40:00,36.05,36.2,36.04,36.17,222500.0,28.585,28.704,28.5771,28.6802,222500.0
2011-11-30 11:45:00,36.18,36.21,36.11,36.2,256100.0,28.6881,28.7119,28.6326,28.704,256100.0
2011-11-30 11:50:00,36.2,36.24,36.13,36.14,149200.0,28.704,28.7357,28.6485,28.6564,149200.0
2011-11-30 11:55:00,36.13,36.2,36.11,36.15,97700.0,28.6485,28.704,28.6326,28.6643,97700.0
2011-11-30 12:00:00,36.15,36.23,36.14,36.19,110100.0,28.6643,28.7278,28.6564,28.6961,110100.0
2011-11-30 12:05:00,36.19,36.2,36.05,36.05,225400.0,28.6961,28.704,28.585,28.585,225400.0
2011-11-30 12:10:00,36.05,36.09,35.99,36.0,161200.0,28.585,28.6168,28.5375,28.5454,161200.0
2011-11-30 12:15:00,36.01,36.11,35.99,36.09,81300.0,28.5533,28.6326,28.5375,28.6168,81300.0
2011-11-30 12:20:00,36.09,36.15,36.09,36.1,143000.0,28.6168,28.6643,28.6168,28.6247,143000.0
2011-11-30 12:25:00,36.1,36.12,36.04,36.04,157700.0,28.6247,28.6405,28.5771,28.5771,157700.0
2011-11-30 12:30:00,36.04,36.12,36.04,36.09,76700.0,28.5771,28.6405,28.5771,28.6168,76700.0
2011-11-30 12:35:00,36.09,36.1,35.99,35.99,110900.0,28.6168,28.6247,28.5375,28.5375,110900.0
2011-11-30 12:40:00,35.98,36.09,35.96,36.04,156200.0,28.5295,28.6168,28.5137,28.5771,156200.0
2011-11-30 12:45:00,36.04,36.07,36.01,36.05,108000.0,28.5771,28.6009,28.5533,28.585,108000.0
2011-11-30 12:50:00,36.05,36.09,36.01,36.09,93500.0,28.585,28.6168,28.5533,28.6168,93500.0
2011-11-30 12:55:00,36.09,36.09,35.97,36.03,182600.0,28.6168,28.6168,28.5216,28.5692,182600.0
2011-11-30 13:00:00,36.03,36.12,36.02,36.08,84300.0,28.5692,28.6405,28.5613,28.6088,84300.0
2011-11-30 13:05:00,36.08,36.18,36.08,36.15,111700.0,28.6088,28.6881,28.6088,28.6643,111700.0
2011-11-30 13:10:00,36.16,36.16,36.07,36.09,156200.0,28.6723,28.6723,28.6009,28.6168,156200.0
2011-11-30 13:15:00,36.11,36.11,36.05,36.05,91900.0,28.6326,28.6326,28.585,28.585,91900.0
2011-11-30 13:20:00,36.07,36.11,36.03,36.07,89200.0,28.6009,28.6326,28.5692,28.6009,89200.0
2011-11-30 13:25:00,36.07,36.13,36.02,36.03,62700.0,28.6009,28.6485,28.5613,28.5692,62700.0
2011-11-30 13:30:00,36.04,36.1,36.01,36.09,140300.0,28.5771,28.6247,28.5533,28.6168,140300.0
2011-11-30 13:35:00,36.09,36.11,36.04,36.06,102700.0,28.6168,28.6326,28.5771,28.593,102700.0
2011-11-30 13:40:00,36.06,36.11,36.05,36.1,69900.0,28.593,28.6326,28.585,28.6247,69900.0
2011-11-30 13:45:00,36.09,36.19,36.07,36.16,155800.0,28.6168,28.6961,28.6009,28.6723,155800.0
2011-11-30 13:50:00,36.16,36.16,36.09,36.09,146800.0,28.6723,28.6723,28.6168,28.6168,146800.0
2011-11-30 13:55:00,36.1,36.12,36.05,36.05,115300.0,28.6247,28.6405,28.585,28.585,115300.0
2011-11-30 14:00:00,36.06,36.16,36.03,36.11,160400.0,28.593,28.6723,28.5692,28.6326,160400.0
2011-11-30 14:05:00,36.11,36.13,36.0,36.03,223500.0,28.6326,28.6485,28.5454,28.5692,223500.0
2011-11-30 14:10:00,36.02,36.11,36.02,36.1,161400.0,28.5613,28.6326,28.5613,28.6247,161400.0
2011-11-30 14:15:00,36.09,36.11,36.06,36.1,163500.0,28.6168,28.6326,28.593,28.6247,163500.0
2011-11-30 14:20:00,36.09,36.12,36.08,36.09,145900.0,28.6168,28.6405,28.6088,28.6168,145900.0
2011-11-30 14:25:00,36.09,36.15,36.08,36.11,140500.0,28.6168,28.6643,28.6088,28.6326,140500.0
2011-11-30 14:30:00,36.1,36.18,36.09,36.17,120500.0,28.6247,28.6881,28.6168,28.6802,120500.0
2011-11-30 14:35:00,36.17,36.24,36.16,36.17,161200.0,28.6802,28.7357,28.6723,28.6802,161200.0
2011-11-30 14:40:00,36.17,36.23,36.16,36.19,91600.0,28.6802,28.7278,28.6723,28.6961,91600.0
2011-11-30 14:45:00,36.19,36.23,36.04,36.05,274000.0,28.6961,28.7278,28.5771,28.585,274000.0
2011-11-30 14:50:00,36.05,36.18,36.05,36.13,172700.0,28.585,28.6881,28.585,28.6485,172700.0
2011-11-30 14:55:00,36.13,36.21,36.07,36.21,301700.0,28.6485,28.7119,28.6009,28.7119,301700.0
2011-11-30 15:00:00,36.21,36.25,36.15,36.23,373700.0,28.7119,28.7436,28.6643,28.7278,373700.0
2011-11-30 15:05:00,36.22,36.25,36.16,36.25,221400.0,28.7198,28.7436,28.6723,28.7436,221400.0
2011-11-30 15:10:00,36.25,36.35,36.23,36.34,308600.0,28.7436,28.8229,28.7278,28.815,308600.0
2011-11-30 15:15:00,36.34,36.39,36.32,36.35,308000.0,28.815,28.8546,28.7991,28.8229,308000.0
2011-11-30 15:20:00,36.36,36.45,36.36,36.39,327400.0,28.8309,28.9022,28.8309,28.8546,327400.0
2011-11-30 15:25:00,36.39,36.49,36.33,36.49,286600.0,28.8546,28.9339,28.8071,28.9339,286600.0
2011-11-30 15:30:00,36.48,36.49,36.44,36.46,330200.0,28.926,28.9339,28.8943,28.9101,330200.0
2011-11-30 15:35:00,36.46,36.55,36.42,36.49,308800.0,28.9101,28.9815,28.8784,28.9339,308800.0
2011-11-30 15:40:00,36.48,36.71,36.48,36.62,726700.0,28.926,29.1084,28.926,29.037,726700.0
2011-11-30 15:45:00,36.63,36.65,36.48,36.63,747700.0,29.0449,29.0608,28.926,29.0449,747700.0
2011-11-30 15:50:00,36.64,36.8,36.63,36.79,943800.0,29.0529,29.1797,29.0449,29.1718,943800.0
2011-11-30 15:55:00,36.79,36.85,36.72,36.78,1137200.0,29.1718,29.2194,29.1163,29.1639,1137200.0
2011-12-01 09:30:00,36.51,36.93,36.47,36.8,284000.0,28.9498,29.2828,28.9181,29.1797,284000.0
2011-12-01 09:35:00,36.82,37.05,36.82,36.84,338300.0,29.1956,29.378,29.1956,29.2115,338300.0
2011-12-01 09:40:00,36.84,36.84,36.66,36.74,267700.0,29.2115,29.2115,29.0687,29.1322,267700.0
2011-12-01 09:45:00,36.74,36.74,36.6,36.7,262600.0,29.1322,29.1322,29.0212,29.1004,262600.0
2011-12-01 09:50:00,36.71,36.98,36.7,36.94,200900.0,29.1084,29.3225,29.1004,29.2908,200900.0
2011-12-01 09:55:00,36.94,36.97,36.83,36.92,199100.0,29.2908,29.3145,29.2035,29.2749,199100.0
2011-12-01 10:00:00,36.92,37.03,36.8,36.99,362100.0,29.2749,29.3621,29.1797,29.3304,362100.0
2011-12-01 10:05:00,37.01,37.07,36.88,36.96,209000.0,29.3463,29.3938,29.2432,29.3066,209000.0
2011-12-01 10:10:00,36.96,37.0,36.84,36.84,315100.0,29.3066,29.3383,29.2115,29.2115,315100.0
2011-12-01 10:15:00,36.85,36.87,36.75,36.77,305600.0,29.2194,29.2352,29.1401,29.156,305600.0
2011-12-01 10:20:00,36.76,36.81,36.72,36.8,112700.0,29.148,29.1877,29.1163,29.1797,112700.0
2011-12-01 10:25:00,36.81,36.92,36.81,36.85,181100.0,29.1877,29.2749,29.1877,29.2194,181100.0
2011-12-01 10:30:00,36.86,36.86,36.64,36.7,232800.0,29.2273,29.2273,29.0529,29.1004,232800.0
2011-12-01 10:35:00,36.7,36.7,36.55,36.57,151100.0,29.1004,29.1004,28.9815,28.9974,151100.0
2011-12-01 10:40:00,36.56,36.58,36.44,36.56,135300.0,28.9894,29.0053,28.8943,28.9894,135300.0
2011-12-01 10:45:00,36.54,36.81,36.53,36.57,135600.0,28.9736,29.1877,28.9657,28.9974,135600.0
2011-12-01 10:50:00,36.58,36.66,36.55,36.58,102700.0,29.0053,29.0687,28.9815,29.0053,102700.0
2011-12-01 10:55:00,36.58,36.58,36.37,36.42,242900.0,29.0053,29.0053,28.8388,28.8784,242900.0
2011-12-01 11:00:00,36.42,36.47,36.33,36.4,65700.0,28.8784,28.9181,28.8071,28.8626,65700.0
2011-12-01 11:05:00,36.39,36.42,36.33,36.37,121600.0,28.8546,28.8784,28.8071,28.8388,121600.0
2011-12-01 11:10:00,36.35,36.35,36.1,36.11,182400.0,28.8229,28.8229,28.6247,28.6326,182400.0
2011-12-01 11:15:00,36.11,36.15,36.01,36.06,195400.0,28.6326,28.6643,28.5533,28.593,195400.0
2011-12-01 11:20:00,36.07,36.17,36.03,36.15,188000.0,28.6009,28.6802,28.5692,28.6643,188000.0
2011-12-01 11:25:00,36.15,36.17,36.11,36.11,102200.0,28.6643,28.6802,28.6326,28.6326,102200.0
2011-12-01 11:30:00,36.11,36.19,36.04,36.19,165200.0,28.6326,28.6961,28.5771,28.6961,165200.0
2011-12-01 11:35:00,36.19,36.22,36.06,36.2,138800.0,28.6961,28.7198,28.593,28.704,138800.0
2011-12-01 11:40:00,36.19,36.28,36.18,36.25,102500.0,28.6961,28.7674,28.6881,28.7436,102500.0
2011-12-01 11:45:00,36.24,36.29,36.19,36.23,81600.0,28.7357,28.7753,28.6961,28.7278,81600.0
2011-12-01 11:50:00,36.24,36.34,36.2,36.32,122800.0,28.7357,28.815,28.704,28.7991,122800.0
2011-12-01 11:55:00,36.32,36.34,36.22,36.27,95800.0,28.7991,28.815,28.7198,28.7595,95800.0
2011-12-01 12:00:00,36.27,36.29,36.18,36.21,120900.0,28.7595,28.7753,28.6881,28.7119,120900.0
2011-12-01 12:05:00,36.21,36.26,36.17,36.18,149900.0,28.7119,28.7516,28.6802,28.6881,149900.0
2011-12-01 12:10:00,36.18,36.19,36.11,36.15,62600.0,28.6881,28.6961,28.6326,28.6643,62600.0
2011-12-01 12:15:00,36.15,36.17,36.1,36.17,91600.0,28.6643,28.6802,28.6247,28.6802,91600.0
2011-12-01 12:20:00,36.18,36.28,36.17,36.27,103300.0,28.6881,28.7674,28.6802,28.7595,103300.0
2011-12-01 12:25:00,36.27,36.3,36.24,36.29,77200.0,28.7595,28.7833,28.7357,28.7753,77200.0
2011-12-01 12:30:00,36.28,36.33,36.26,36.3,73400.0,28.7674,28.8071,28.7516,28.7833,73400.0
2011-12-01 12:35:00,36.29,36.3,36.2,36.22,69400.0,28.7753,28.7833,28.704,28.7198,69400.0
2011-12-01 12:40:00,36.22,36.24,36.15,36.17,78200.0,28.7198,28.7357,28.6643,28.6802,78200.0
2011-12-01 12:45:00,36.16,36.21,36.12,36.2,148100.0,28.6723,28.7119,28.6405,28.704,148100.0
2011-12-01 12:50:00,36.19,36.25,36.15,36.21,73000.0,28.6961,28.7436,28.6643,28.7119,73000.0
2011-12-01 12:55:00,36.21,36.21,36.05,36.05,85300.0,28.7119,28.7119,28.585,28.585,85300.0
2011-12-01 13:00:00,36.06,36.13,36.05,36.11,75800.0,28.593,28.6485,28.585,28.6326,75800.0
2011-12-01 13:05:00,36.11,36.15,36.11,36.11,74900.0,28.6326,28.6643,28.6326,28.6326,74900.0
2011-12-01 13:10:00,36.11,36.18,36.07,36.15,140900.0,28.6326,28.6881,28.6009,28.6643,140900.0
2011-12-01 13:15:00,36.15,36.2,36.12,36.18,217200.0,28.6643,28.704,28.6405,28.6881,217200.0
2011-12-01 13:20:00,36.18,36.2,36.15,36.16,175500.0,28.6881,28.704,28.6643,28.6723,175500.0
2011-12-01 13:25:00,36.15,36.19,36.11,36.16,128500.0,28.6643,28.6961,28.6326,28.6723,128500.0
2011-12-01 13:30:00,36.16,36.25,36.12,36.14,162600.0,28.6723,28.7436,28.6405,28.6564,162600.0
2011-12-01 13:35:00,36.13,36.15,36.08,36.08,80200.0,28.6485,28.6643,28.6088,28.6088,80200.0
2011-12-01 13:40:00,36.08,36.26,36.07,36.18,149400.0,28.6088,28.7516,28.6009,28.6881,149400.0
2011-12-01 13:45:00,36.18,36.26,36.16,36.26,160300.0,28.6881,28.7516,28.6723,28.7516,160300.0
2011-12-01 13:50:00,36.26,36.28,36.2,36.2,94700.0,28.7516,28.7674,28.704,28.704,94700.0
2011-12-01 13:55:00,36.19,36.37,36.17,36.34,114400.0,28.6961,28.8388,28.6802,28.815,114400.0
2011-12-01 14:00:00,36.34,36.35,36.24,36.28,134200.0,28.815,28.8229,28.7357,28.7674,134200.0
2011-12-01 14:05:00,36.29,36.33,36.24,36.3,162500.0,28.7753,28.8071,28.7357,28.7833,162500.0
2011-12-01 14:10:00,36.3,36.32,36.25,36.27,208800.0,28.7833,28.7991,28.7436,28.7595,208800.0
2011-12-01 14:15:00,36.27,36.29,36.15,36.16,219000.0,28.7595,28.7753,28.6643,28.6723,219000.0
2011-12-01 14:20:00,36.16,36.27,36.15,36.21,109500.0,28.6723,28.7595,28.6643,28.7119,109500.0
2011-12-01 14:25:00,36.22,36.26,36.2,36.23,95900.0,28.7198,28.7516,28.704,28.7278,95900.0
2011-12-01 14:30:00,36.23,36.23,36.18,36.2,232900.0,28.7278,28.7278,28.6881,28.704,232900.0
2011-12-01 14:35:00,36.21,36.29,36.2,36.29,150300.0,28.7119,28.7753,28.704,28.7753,150300.0
2011-12-01 14:40:00,36.29,36.34,36.28,36.32,246100.0,28.7753,28.815,28.7674,28.7991,246100.0
2011-12-01 14:45:00,36.32,36.46,36.32,36.43,239100.0,28.7991,28.9101,28.7991,28.8864,239100.0
2011-12-01 14:50:00,36.44,36.5,36.38,36.47,295200.0,28.8943,28.9419,28.8467,28.9181,295200.0
2011-12-01 14:55:00,36.47,36.52,36.41,36.47,200200.0,28.9181,28.9577,28.8705,28.9181,200200.0
2011-12-01 15:00:00,36.47,36.5,36.44,36.46,813100.0,28.9181,28.9419,28.8943,28.9101,813100.0
2011-12-01 15:05:00,36.47,36.51,36.33,36.34,147600.0,28.9181,28.9498,28.8071,28.815,147600.0
2011-12-01 15:10:00,36.34,36.45,36.34,36.38,153800.0,28.815,28.9022,28.815,28.8467,153800.0
2011-12-01 15:15:00,36.37,36.42,36.36,36.4,188300.0,28.8388,28.8784,28.8309,28.8626,188300.0
2011-12-01 15:20:00,36.41,36.45,36.37,36.43,423200.0,28.8705,28.9022,28.8388,28.8864,423200.0
2011-12-01 15:25:00,36.42,36.54,36.42,36.54,153300.0,28.8784,28.9736,28.8784,28.9736,153300.0
2011-12-01 15:30:00,36.53,36.55,36.44,36.47,198500.0,28.9657,28.9815,28.8943,28.9181,198500.0
2011-12-01 15:35:00,36.47,36.6,36.41,36.45,264700.0,28.9181,29.0212,28.8705,28.9022,264700.0
2011-12-01 15:40:00,36.45,36.49,36.33,36.34,441700.0,28.9022,28.9339,28.8071,28.815,441700.0
2011-12-01 15:45:00,36.33,36.4,36.28,36.33,388600.0,28.8071,28.8626,28.7674,28.8071,388600.0
2011-12-01 15:50:00,36.33,36.4,36.27,36.35,475700.0,28.8071,28.8626,28.7595,28.8229,475700.0
2011-12-01 15:55:00,36.35,36.39,36.28,36.38,614100.0,28.8229,28.8546,28.7674,28.8467,614100.0
2011-12-02 09:30:00,37.18,37.24,37.0,37.07,496100.0,29.4811,29.5286,29.3383,29.3938,496100.0
2011-12-02 09:35:00,37.07,37.07,36.77,36.81,256400.0,29.3938,29.3938,29.156,29.1877,256400.0
2011-12-02 09:40:00,36.81,36.85,36.6,36.72,186700.0,29.1877,29.2194,29.0212,29.1163,186700.0
2011-12-02 09:45:00,36.72,36.79,36.56,36.79,190500.0,29.1163,29.1718,28.9894,29.1718,190500.0
2011-12-02 09:50:00,36.79,36.9,36.74,36.88,233400.0,29.1718,29.259,29.1322,29.2432,233400.0
2011-12-02 09:55:00,36.88,36.93,36.79,36.89,378900.0,29.2432,29.2828,29.1718,29.2511,378900.0
2011-12-02 10:00:00,36.88,37.07,36.83,36.94,263300.0,29.2432,29.3938,29.2035,29.2908,263300.0
2011-12-02 10:05:00,36.93,36.95,36.85,36.85,179200.0,29.2828,29.2987,29.2194,29.2194,179200.0
2011-12-02 10:10:00,36.86,37.05,36.83,37.01,373300.0,29.2273,29.378,29.2035,29.3463,373300.0
2011-12-02 10:15:00,37.02,37.1,36.98,37.09,316600.0,29.3542,29.4176,29.3225,29.4097,316600.0
2011-12-02 10:20:00,37.09,37.34,37.05,37.31,532900.0,29.4097,29.6079,29.378,29.5841,532900.0
2011-12-02 10:25:00,37.31,37.39,37.23,37.25,409100.0,29.5841,29.6476,29.5207,29.5366,409100.0
2011-12-02 10:30:00,37.23,37.34,37.23,37.24,479500.0,29.5207,29.6079,29.5207,29.5286,479500.0
2011-12-02 10:35:00,37.24,37.24,37.12,37.2,206700.0,29.5286,29.5286,29.4335,29.4969,206700.0
2011-12-02 10:40:00,37.2,37.29,37.14,37.29,330100.0,29.4969,29.5683,29.4493,29.5683,330100.0
2011-12-02 10:45:00,37.29,37.33,37.17,37.21,231000.0,29.5683,29.6,29.4731,29.5048,231000.0
2011-12-02 10:50:00,37.21,37.28,37.17,37.27,372300.0,29.5048,29.5603,29.4731,29.5524,372300.0
2011-12-02 10:55:00,37.26,37.32,37.25,37.27,178600.0,29.5445,29.5921,29.5366,29.5524,178600.0
2011-12-02 11:00:00,37.26,37.31,37.17,37.17,206800.0,29.5445,29.5841,29.4731,29.4731,206800.0
2011-12-02 11:05:00,37.17,37.18,37.03,37.08,220400.0,29.4731,29.4811,29.3621,29.4018,220400.0
2011-12-02 11:10:00,37.08,37.11,37.0,37.01,234300.0,29.4018,29.4255,29.3383,29.3463,234300.0
2011-12-02 11:15:00,37.0,37.09,36.99,37.08,321700.0,29.3383,29.4097,29.3304,29.4018,321700.0
2011-12-02 11:20:00,37.06,37.12,37.03,37.03,111400.0,29.3859,29.4335,29.3621,29.3621,111400.0
2011-12-02 11:25:00,37.03,37.16,37.0,37.15,168500.0,29.3621,29.4652,29.3383,29.4573,168500.0
2011-12-02 11:30:00,37.15,37.21,37.06,37.09,175200.0,29.4573,29.5048,29.3859,29.4097,175200.0
2011-12-02 11:35:00,37.09,37.1,36.96,37.01,128000.0,29.4097,29.4176,29.3066,29.3463,128000.0
2011-12-02 11:40:00,37.0,37.05,36.85,36.87,186000.0,29.3383,29.378,29.2194,29.2352,186000.0
2011-12-02 11:45:00,36.85,36.96,36.79,36.79,218300.0,29.2194,29.3066,29.1718,29.1718,218300.0
2011-12-02 11:50:00,36.78,37.0,36.74,37.0,250000.0,29.1639,29.3383,29.1322,29.3383,250000.0
2011-12-02 11:55:00,36.99,37.04,36.98,37.02,122400.0,29.3304,29.37,29.3225,29.3542,122400.0
2011-12-02 12:00:00,37.04,37.05,36.96,36.99,166400.0,29.37,29.378,29.3066,29.3304,166400.0
2011-12-02 12:05:00,37.0,37.03,36.97,36.99,385200.0,29.3383,29.3621,29.3145,29.3304,385200.0
2011-12-02 12:10:00,36.99,37.04,36.93,36.95,94400.0,29.3304,29.37,29.2828,29.2987,94400.0
2011-12-02 12:15:00,36.95,36.99,36.9,36.99,53800.0,29.2987,29.3304,29.259,29.3304,53800.0
2011-12-02 12:20:00,37.0,37.05,36.97,37.01,138300.0,29.3383,29.378,29.3145,29.3463,138300.0
2011-12-02 12:25:00,37.01,37.05,36.96,36.98,60800.0,29.3463,29.378,29.3066,29.3225,60800.0
2011-12-02 12:30:00,36.99,37.01,36.91,37.01,69500.0,29.3304,29.3463,29.267,29.3463,69500.0
2011-12-02 12:35:00,36.99,37.0,36.9,36.97,55300.0,29.3304,29.3383,29.259,29.3145,55300.0
2011-12-02 12:40:00,36.97,37.0,36.95,36.96,81400.0,29.3145,29.3383,29.2987,29.3066,81400.0
2011-12-02 12:45:00,36.96,37.1,36.93,37.07,88000.0,29.3066,29.4176,29.2828,29.3938,88000.0
2011-12-02 12:50:00,37.07,37.09,37.04,37.08,55400.0,29.3938,29.4097,29.37,29.4018,55400.0
2011-12-02 12:55:00,37.09,37.09,37.01,37.05,94900.0,29.4097,29.4097,29.3463,29.378,94900.0
2011-12-02 13:00:00,37.05,37.09,37.02,37.03,66900.0,29.378,29.4097,29.3542,29.3621,66900.0
2011-12-02 13:05:00,37.04,37.07,36.96,36.97,123600.0,29.37,29.3938,29.3066,29.3145,123600.0
2011-12-02 13:10:00,36.96,36.98,36.9,36.9,72300.0,29.3066,29.3225,29.259,29.259,72300.0
2011-12-02 13:15:00,36.9,36.99,36.88,36.95,122900.0,29.259,29.3304,29.2432,29.2987,122900.0
2011-12-02 13:20:00,36.95,37.05,36.95,36.95,87500.0,29.2987,29.378,29.2987,29.2987,87500.0
2011-12-02 13:25:00,36.95,36.96,36.86,36.86,70200.0,29.2987,29.3066,29.2273,29.2273,70200.0
2011-12-02 13:30:00,36.86,36.88,36.83,36.84,95200.0,29.2273,29.2432,29.2035,29.2115,95200.0
2011-12-02 13:35:00,36.84,36.87,36.78,36.78,75200.0,29.2115,29.2352,29.1639,29.1639,75200.0
2011-12-02 13:40:00,36.78,36.89,36.78,36.78,87600.0,29.1639,29.2511,29.1639,29.1639,87600.0
2011-12-02 13:45:00,36.79,36.94,36.79,36.88,167800.0,29.1718,29.2908,29.1718,29.2432,167800.0
2011-12-02 13:50:00,36.88,36.92,36.8,36.82,99400.0,29.2432,29.2749,29.1797,29.1956,99400.0
2011-12-02 13:55:00,36.83,36.89,36.83,36.87,135900.0,29.2035,29.2511,29.2035,29.2352,135900.0
2011-12-02 14:00:00,36.88,36.93,36.84,36.87,84300.0,29.2432,29.2828,29.2115,29.2352,84300.0
2011-12-02 14:05:00,36.84,36.84,36.71,36.75,237800.0,29.2115,29.2115,29.1084,29.1401,237800.0
2011-12-02 14:10:00,36.74,36.83,36.7,36.79,166300.0,29.1322,29.2035,29.1004,29.1718,166300.0
2011-12-02 14:15:00,36.78,36.85,36.77,36.85,128800.0,29.1639,29.2194,29.156,29.2194,128800.0
2011-12-02 14:20:00,36.85,36.89,36.78,36.89,149600.0,29.2194,29.2511,29.1639,29.2511,149600.0
2011-12-02 14:25:00,36.89,36.9,36.8,36.82,62200.0,29.2511,29.259,29.1797,29.1956,62200.0
2011-12-02 14:30:00,36.81,36.84,36.73,36.74,75900.0,29.1877,29.2115,29.1242,29.1322,75900.0
2011-12-02 14:35:00,36.74,36.75,36.67,36.69,93800.0,29.1322,29.1401,29.0767,29.0925,93800.0
2011-12-02 14:40:00,36.7,36.72,36.67,36.68,55000.0,29.1004,29.1163,29.0767,29.0846,55000.0
2011-12-02 14:45:00,36.68,36.75,36.67,36.72,68800.0,29.0846,29.1401,29.0767,29.1163,68800.0
2011-12-02 14:50:00,36.72,36.77,36.7,36.72,63200.0,29.1163,29.156,29.1004,29.1163,63200.0
2011-12-02 14:55:00,36.72,36.73,36.61,36.64,109600.0,29.1163,29.1242,29.0291,29.0529,109600.0
2011-12-02 15:00:00,36.64,36.73,36.6,36.71,127700.0,29.0529,29.1242,29.0212,29.1084,127700.0
2011-12-02 15:05:00,36.7,36.77,36.68,36.69,155200.0,29.1004,29.156,29.0846,29.0925,155200.0
2011-12-02 15:10:00,36.69,36.76,36.67,36.72,100900.0,29.0925,29.148,29.0767,29.1163,100900.0
2011-12-02 15:15:00,36.72,36.82,36.7,36.71,169900.0,29.1163,29.1956,29.1004,29.1084,169900.0
2011-12-02 15:20:00,36.7,36.79,36.7,36.75,171400.0,29.1004,29.1718,29.1004,29.1401,171400.0
2011-12-02 15:25:00,36.74,36.8,36.68,36.73,111300.0,29.1322,29.1797,29.0846,29.1242,111300.0
2011-12-02 15:30:00,36.73,36.79,36.69,36.7,200200.0,29.1242,29.1718,29.0925,29.1004,200200.0
2011-12-02 15:35:00,36.7,36.82,36.68,36.77,131800.0,29.1004,29.1956,29.0846,29.156,131800.0
2011-12-02 15:40:00,36.77,36.81,36.59,36.6,176100.0,29.156,29.1877,29.0132,29.0212,176100.0
2011-12-02 15:45:00,36.59,36.63,36.5,36.52,349600.0,29.0132,29.0449,28.9419,28.9577,349600.0
2011-12-02 15:50:00,36.54,36.59,36.48,36.59,311400.0,28.9736,29.0132,28.926,29.0132,311400.0
2011-12-02 15:55:00,36.59,36.69,36.54,36.59,408300.0,29.0132,29.0925,28.9736,29.0132,408300.0
2011-12-05 09:30:00,37.22,37.39,37.1,37.24,351800.0,29.5128,29.6476,29.4176,29.5286,351800.0
2011-12-05 09:35:00,37.27,37.55,37.26,37.53,291300.0,29.5524,29.7744,29.5445,29.7586,291300.0
2011-12-05 09:40:00,37.53,37.63,37.4,37.44,213200.0,29.7586,29.8379,29.6555,29.6872,213200.0
2011-12-05 09:45:00,37.44,37.5,37.33,37.34,227400.0,29.6872,29.7348,29.6,29.6079,227400.0
2011-12-05 09:50:00,37.34,37.55,37.32,37.47,210000.0,29.6079,29.7744,29.5921,29.711,210000.0
2011-12-05 09:55:00,37.47,37.7,37.47,37.63,195900.0,29.711,29.8934,29.711,29.8379,195900.0
2011-12-05 10:00:00,37.63,37.64,37.46,37.62,237600.0,29.8379,29.8458,29.7031,29.8299,237600.0
2011-12-05 10:05:00,37.62,37.69,37.52,37.68,192600.0,29.8299,29.8854,29.7506,29.8775,192600.0
2011-12-05 10:10:00,37.69,37.79,37.6,37.71,300100.0,29.8854,29.9647,29.8141,29.9013,300100.0
2011-12-05 10:15:00,37.72,37.79,37.67,37.76,170900.0,29.9092,29.9647,29.8696,29.941,170900.0
2011-12-05 10:20:00,37.75,37.82,37.72,37.8,145400.0,29.933,29.9885,29.9092,29.9727,145400.0
2011-12-05 10:25:00,37.79,37.81,37.71,37.79,168900.0,29.9647,29.9806,29.9013,29.9647,168900.0
2011-12-05 10:30:00,37.79,37.9,37.79,37.83,130800.0,29.9647,30.052,29.9647,29.9965,130800.0
2011-12-05 10:35:00,37.83,37.85,37.75,37.76,131000.0,29.9965,30.0123,29.933,29.941,131000.0
2011-12-05 10:40:00,37.75,37.79,37.7,37.74,103300.0,29.933,29.9647,29.8934,29.9251,103300.0
2011-12-05 10:45:00,37.73,37.78,37.67,37.69,123300.0,29.9172,29.9568,29.8696,29.8854,123300.0
2011-12-05 10:50:00,37.69,37.71,37.62,37.67,133900.0,29.8854,29.9013,29.8299,29.8696,133900.0
2011-12-05 10:55:00,37.66,37.67,37.56,37.58,150700.0,29.8617,29.8696,29.7824,29.7982,150700.0
2011-12-05 11:00:00,37.55,37.61,37.48,37.54,150900.0,29.7744,29.822,29.7189,29.7665,150900.0
2011-12-05 11:05:00,37.53,37.66,37.51,37.62,173800.0,29.7586,29.8617,29.7427,29.8299,173800.0
2011-12-05 11:10:00,37.62,37.64,37.59,37.63,65500.0,29.8299,29.8458,29.8062,29.8379,65500.0
2011-12-05 11:15:00,37.64,37.71,37.63,37.65,80200.0,29.8458,29.9013,29.8379,29.8537,80200.0
2011-12-05 11:20:00,37.64,37.64,37.5,37.51,138100.0,29.8458,29.8458,29.7348,29.7427,138100.0
2011-12-05 11:25:00,37.52,37.6,37.5,37.59,84000.0,29.7506,29.8141,29.7348,29.8062,84000.0
2011-12-05 11:30:00,37.59,37.6,37.5,37.51,88400.0,29.8062,29.8141,29.7348,29.7427,88400.0
2011-12-05 11:35:00,37.51,37.58,37.5,37.56,122800.0,29.7427,29.7982,29.7348,29.7824,122800.0
2011-12-05 11:40:00,37.56,37.59,37.52,37.58,78900.0,29.7824,29.8062,29.7506,29.7982,78900.0
2011-12-05 11:45:00,37.58,37.59,37.55,37.55,62000.0,29.7982,29.8062,29.7744,29.7744,62000.0
2011-12-05 11:50:00,37.56,37.56,37.5,37.53,105600.0,29.7824,29.7824,29.7348,29.7586,105600.0
2011-12-05 11:55:00,37.53,37.54,37.46,37.5,77300.0,29.7586,29.7665,29.7031,29.7348,77300.0
2011-12-05 12:00:00,37.49,37.5,37.4,37.47,108600.0,29.7269,29.7348,29.6555,29.711,108600.0
2011-12-05 12:05:00,37.47,37.57,37.43,37.52,124100.0,29.711,29.7903,29.6793,29.7506,124100.0
2011-12-05 12:10:00,37.53,37.55,37.5,37.53,43900.0,29.7586,29.7744,29.7348,29.7586,43900.0
2011-12-05 12:15:00,37.53,37.56,37.5,37.56,37800.0,29.7586,29.7824,29.7348,29.7824,37800.0
2011-12-05 12:20:00,37.57,37.59,37.5,37.53,78600.0,29.7903,29.8062,29.7348,29.7586,78600.0
2011-12-05 12:25:00,37.53,37.55,37.5,37.51,102200.0,29.7586,29.7744,29.7348,29.7427,102200.0
2011-12-05 12:30:00,37.5,37.66,37.5,37.66,119400.0,29.7348,29.8617,29.7348,29.8617,119400.0
2011-12-05 12:35:00,37.66,37.66,37.59,37.61,67900.0,29.8617,29.8617,29.8062,29.822,67900.0
2011-12-05 12:40:00,37.58,37.6,37.55,37.59,71400.0,29.7982,29.8141,29.7744,29.8062,71400.0
2011-12-05 12:45:00,37.6,37.64,37.59,37.64,56900.0,29.8141,29.8458,29.8062,29.8458,56900.0
2011-12-05 12:50:00,37.65,37.69,37.62,37.69,47900.0,29.8537,29.8854,29.8299,29.8854,47900.0
2011-12-05 12:55:00,37.69,37.74,37.66,37.69,120900.0,29.8854,29.9251,29.8617,29.8854,120900.0
2011-12-05 13:00:00,37.7,37.73,37.68,37.69,97300.0,29.8934,29.9172,29.8775,29.8854,97300.0
2011-12-05 13:05:00,37.69,37.71,37.62,37.66,84800.0,29.8854,29.9013,29.8299,29.8617,84800.0
2011-12-05 13:10:00,37.66,37.67,37.59,37.6,55100.0,29.8617,29.8696,29.8062,29.8141,55100.0
2011-12-05 13:15:00,37.59,37.64,37.54,37.57,94300.0,29.8062,29.8458,29.7665,29.7903,94300.0
2011-12-05 13:20:00,37.56,37.57,37.44,37.49,105700.0,29.7824,29.7903,29.6872,29.7269,105700.0
2011-12-05 13:25:00,37.49,37.54,37.46,37.52,54200.0,29.7269,29.7665,29.7031,29.7506,54200.0
2011-12-05 13:30:00,37.52,37.6,37.47,37.59,93300.0,29.7506,29.8141,29.711,29.8062,93300.0
2011-12-05 13:35:00,37.59,37.67,37.57,37.57,86900.0,29.8062,29.8696,29.7903,29.7903,86900.0
2011-12-05 13:40:00,37.57,37.6,37.34,37.38,105900.0,29.7903,29.8141,29.6079,29.6396,105900.0
2011-12-05 13:45:00,37.37,37.43,37.17,37.21,224100.0,29.6317,29.6793,29.4731,29.5048,224100.0
2011-12-05 13:50:00,37.21,37.3,37.0,37.19,535100.0,29.5048,29.5762,29.3383,29.489,535100.0
2011-12-05 13:55:00,37.19,37.25,37.02,37.1,616500.0,29.489,29.5366,29.3542,29.4176,616500.0
2011-12-05 14:00:00,37.09,37.09,36.97,37.03,349300.0,29.4097,29.4097,29.3145,29.3621,349300.0
2011-12-05 14:05:00,37.03,37.04,36.9,37.0,195200.0,29.3621,29.37,29.259,29.3383,195200.0
2011-12-05 14:10:00,36.99,37.12,36.99,37.09,149500.0,29.3304,29.4335,29.3304,29.4097,149500.0
2011-12-05 14:15:00,37.09,37.25,37.0,37.25,249600.0,29.4097,29.5366,29.3383,29.5366,249600.0
2011-12-05 14:20:00,37.25,37.29,37.11,37.12,225100.0,29.5366,29.5683,29.4255,29.4335,225100.0
2011-12-05 14:25:00,37.13,37.13,36.93,37.09,465000.0,29.4414,29.4414,29.2828,29.4097,465000.0
2011-12-05 14:30:00,37.07,37.1,36.98,36.99,193300.0,29.3938,29.4176,29.3225,29.3304,193300.0
2011-12-05 14:35:00,36.98,37.07,36.97,37.02,127300.0,29.3225,29.3938,29.3145,29.3542,127300.0
2011-12-05 14:40:00,37.04,37.08,36.96,37.05,231100.0,29.37,29.4018,29.3066,29.378,231100.0
2011-12-05 14:45:00,37.05,37.06,36.94,37.06,217200.0,29.378,29.3859,29.2908,29.3859,217200.0
2011-12-05 14:50:00,37.06,37.09,37.0,37.02,175700.0,29.3859,29.4097,29.3383,29.3542,175700.0
2011-12-05 14:55:00,37.02,37.14,37.01,37.1,146400.0,29.3542,29.4493,29.3463,29.4176,146400.0
2011-12-05 15:00:00,37.1,37.15,37.07,37.12,244800.0,29.4176,29.4573,29.3938,29.4335,244800.0
2011-12-05 15:05:00,37.13,37.17,36.9,36.94,456100.0,29.4414,29.4731,29.259,29.2908,456100.0
2011-12-05 15:10:00,36.93,37.0,36.83,36.84,192800.0,29.2828,29.3383,29.2035,29.2115,192800.0
2011-12-05 15:15:00,36.84,36.87,36.69,36.8,415200.0,29.2115,29.2352,29.0925,29.1797,415200.0
2011-12-05 15:20:00,36.79,36.82,36.71,36.82,216300.0,29.1718,29.1956,29.1084,29.1956,216300.0
2011-12-05 15:25:00,36.81,36.87,36.74,36.84,504100.0,29.1877,29.2352,29.1322,29.2115,504100.0
2011-12-05 15:30:00,36.83,36.89,36.79,36.83,420200.0,29.2035,29.2511,29.1718,29.2035,420200.0
2011-12-05 15:35:00,36.83,36.88,36.73,36.83,198200.0,29.2035,29.2432,29.1242,29.2035,198200.0
2011-12-05 15:40:00,36.83,36.89,36.75,36.83,285300.0,29.2035,29.2511,29.1401,29.2035,285300.0
2011-12-05 15:45:00,36.82,36.95,36.79,36.93,327100.0,29.1956,29.2987,29.1718,29.2828,327100.0
2011-12-05 15:50:00,36.93,36.98,36.88,36.97,310000.0,29.2828,29.3225,29.2432,29.3145,310000.0
2011-12-05 15:55:00,36.97,37.04,36.94,37.04,505300.0,29.3145,29.37,29.2908,29.37,505300.0
2011-12-06 09:30:00,36.57,36.73,36.34,36.49,579100.0,28.9974,29.1242,28.815,28.9339,579100.0
2011-12-06 09:35:00,36.49,36.56,36.39,36.39,799300.0,28.9339,28.9894,28.8546,28.8546,799300.0
2011-12-06 09:40:00,36.4,36.42,35.9,35.91,1116800.0,28.8626,28.8784,28.4661,28.474,1116800.0
2011-12-06 09:45:00,35.91,35.91,35.47,35.66,1304500.0,28.474,28.474,28.1251,28.2758,1304500.0
2011-12-06 09:50:00,35.65,35.81,35.45,35.47,645300.0,28.2679,28.3947,28.1093,28.1251,645300.0
2011-12-06 09:55:00,35.47,35.48,35.26,35.42,1012100.0,28.1251,28.1331,27.9586,28.0855,1012100.0
2011-12-06 10:00:00,35.42,35.48,35.28,35.35,1009000.0,28.0855,28.1331,27.9745,28.03,1009000.0
2011-12-06 10:05:00,35.36,35.72,35.34,35.54,1434200.0,28.0379,28.3234,28.0221,28.1807,1434200.0
2011-12-06 10:10:00,35.55,35.6,35.41,35.41,847800.0,28.1886,28.2282,28.0776,28.0776,847800.0
2011-12-06 10:15:00,35.42,35.51,35.39,35.47,550400.0,28.0855,28.1569,28.0617,28.1251,550400.0
2011-12-06 10:20:00,35.47,35.51,35.28,35.41,798800.0,28.1251,28.1569,27.9745,28.0776,798800.0
2011-12-06 10:25:00,35.39,35.55,35.36,35.45,450600.0,28.0617,28.1886,28.0379,28.1093,450600.0
2011-12-06 10:30:00,35.46,35.64,35.44,35.56,534300.0,28.1172,28.2599,28.1014,28.1965,534300.0
2011-12-06 10:35:00,35.56,35.61,35.47,35.52,781200.0,28.1965,28.2362,28.1251,28.1648,781200.0
2011-12-06 10:40:00,35.5,35.52,35.3,35.35,505800.0,28.1489,28.1648,27.9903,28.03,505800.0
2011-12-06 10:45:00,35.35,35.37,35.16,35.3,738500.0,28.03,28.0459,27.8793,27.9903,738500.0
2011-12-06 10:50:00,35.29,35.4,35.26,35.28,467500.0,27.9824,28.0696,27.9586,27.9745,467500.0
2011-12-06 10:55:00,35.27,35.32,35.22,35.28,217500.0,27.9666,28.0062,27.9269,27.9745,217500.0
2011-12-06 11:00:00,35.28,35.35,35.25,35.32,379300.0,27.9745,28.03,27.9507,28.0062,379300.0
2011-12-06 11:05:00,35.33,35.41,35.29,35.32,323000.0,28.0141,28.0776,27.9824,28.0062,323000.0
2011-12-06 11:10:00,35.31,35.32,35.2,35.23,654900.0,27.9983,28.0062,27.9111,27.9348,654900.0
2011-12-06 11:15:00,35.24,35.24,34.95,34.95,815400.0,27.9428,27.9428,27.7128,27.7128,815400.0
2011-12-06 11:20:00,34.96,35.22,34.93,35.18,516400.0,27.7208,27.9269,27.697,27.8952,516400.0
2011-12-06 11:25:00,35.18,35.2,35.11,35.19,407800.0,27.8952,27.9111,27.8397,27.9031,407800.0
2011-12-06 11:30:00,35.18,35.2,34.96,34.98,346500.0,27.8952,27.9111,27.7208,27.7366,346500.0
2011-12-06 11:35:00,34.98,35.07,34.86,35.06,600500.0,27.7366,27.808,27.6415,27.8,600500.0
2011-12-06 11:40:00,35.06,35.07,34.97,35.04,271700.0,27.8,27.808,27.7287,27.7842,271700.0
2011-12-06 11:45:00,35.04,35.07,34.92,34.95,199600.0,27.7842,27.808,27.689,27.7128,199600.0
2011-12-06 11:50:00,34.95,35.07,34.91,35.04,305900.0,27.7128,27.808,27.6811,27.7842,305900.0
2011-12-06 11:55:00,35.05,35.18,35.03,35.1,378700.0,27.7921,27.8952,27.7763,27.8318,378700.0
2011-12-06 12:00:00,35.1,35.11,34.92,34.94,206400.0,27.8318,27.8397,27.689,27.7049,206400.0
2011-12-06 12:05:00,34.95,35.07,34.9,35.07,270200.0,27.7128,27.808,27.6732,27.808,270200.0
2011-12-06 12:10:00,35.08,35.2,35.08,35.2,290600.0,27.8159,27.9111,27.8159,27.9111,290600.0
2011-12-06 12:15:00,35.2,35.27,35.18,35.22,272000.0,27.9111,27.9666,27.8952,27.9269,272000.0
2011-12-06 12:20:00,35.21,35.26,35.14,35.21,169400.0,27.919,27.9586,27.8635,27.919,169400.0
2011-12-06 12:25:00,35.21,35.26,35.17,35.26,149100.0,27.919,27.9586,27.8873,27.9586,149100.0
2011-12-06 12:30:00,35.25,35.31,35.2,35.25,255300.0,27.9507,27.9983,27.9111,27.9507,255300.0
2011-12-06 12:35:00,35.23,35.25,35.17,35.23,171000.0,27.9348,27.9507,27.8873,27.9348,171000.0
2011-12-06 12:40:00,35.22,35.22,35.06,35.13,205400.0,27.9269,27.9269,27.8,27.8556,205400.0
2011-12-06 12:45:00,35.14,35.23,35.13,35.23,168900.0,27.8635,27.9348,27.8556,27.9348,168900.0
2011-12-06 12:50:00,35.22,35.27,35.2,35.25,104900.0,27.9269,27.9666,27.9111,27.9507,104900.0
2011-12-06 12:55:00,35.24,35.35,35.23,35.32,192400.0,27.9428,28.03,27.9348,28.0062,192400.0
2011-12-06 13:00:00,35.32,35.32,35.24,35.25,126500.0,28.0062,28.0062,27.9428,27.9507,126500.0
2011-12-06 13:05:00,35.25,35.27,35.23,35.24,185900.0,27.9507,27.9666,27.9348,27.9428,185900.0
2011-12-06 13:10:00,35.23,35.27,35.15,35.23,194900.0,27.9348,27.9666,27.8714,27.9348,194900.0
2011-12-06 13:15:00,35.23,35.32,35.21,35.3,158500.0,27.9348,28.0062,27.919,27.9903,158500.0
2011-12-06 13:20:00,35.3,35.55,35.29,35.54,484400.0,27.9903,28.1886,27.9824,28.1807,484400.0
2011-12-06 13:25:00,35.52,35.56,35.45,35.46,210600.0,28.1648,28.1965,28.1093,28.1172,210600.0
2011-12-06 13:30:00,35.46,35.49,35.39,35.45,155600.0,28.1172,28.141,28.0617,28.1093,155600.0
2011-12-06 13:35:00,35.45,35.45,35.37,35.4,103900.0,28.1093,28.1093,28.0459,28.0696,103900.0
2011-12-06 13:40:00,35.4,35.4,35.33,35.34,170200.0,28.0696,28.0696,28.0141,28.0221,170200.0
2011-12-06 13:45:00,35.34,35.37,35.29,35.32,138100.0,28.0221,28.0459,27.9824,28.0062,138100.0
2011-12-06 13:50:00,35.32,35.34,35.3,35.32,131100.0,28.0062,28.0221,27.9903,28.0062,131100.0
2011-12-06 13:55:00,35.33,35.39,35.3,35.32,139200.0,28.0141,28.0617,27.9903,28.0062,139200.0
2011-12-06 14:00:00,35.33,35.42,35.29,35.42,260400.0,28.0141,28.0855,27.9824,28.0855,260400.0
2011-12-06 14:05:00,35.42,35.52,35.38,35.5,278100.0,28.0855,28.1648,28.0538,28.1489,278100.0
2011-12-06 14:10:00,35.5,35.58,35.48,35.56,245400.0,28.1489,28.2124,28.1331,28.1965,245400.0
2011-12-06 14:15:00,35.56,35.78,35.55,35.71,497200.0,28.1965,28.371,28.1886,28.3154,497200.0
2011-12-06 14:20:00,35.73,35.73,35.54,35.69,401600.0,28.3313,28.3313,28.1807,28.2996,401600.0
2011-12-06 14:25:00,35.69,35.7,35.61,35.65,362400.0,28.2996,28.3075,28.2362,28.2679,362400.0
2011-12-06 14:30:00,35.65,35.79,35.6,35.67,424200.0,28.2679,28.3789,28.2282,28.2837,424200.0
2011-12-06 14:35:00,35.66,35.88,35.6,35.88,334400.0,28.2758,28.4502,28.2282,28.4502,334400.0
2011-12-06 14:40:00,35.88,35.99,35.85,35.85,596200.0,28.4502,28.5375,28.4265,28.4265,596200.0
2011-12-06 14:45:00,35.85,35.86,35.67,35.74,374300.0,28.4265,28.4344,28.2837,28.3392,374300.0
2011-12-06 14:50:00,35.74,35.88,35.69,35.86,360500.0,28.3392,28.4502,28.2996,28.4344,360500.0
2011-12-06 14:55:00,35.87,35.89,35.8,35.8,336300.0,28.4423,28.4582,28.3868,28.3868,336300.0
2011-12-06 15:00:00,35.79,35.84,35.73,35.79,379600.0,28.3789,28.4185,28.3313,28.3789,379600.0
2011-12-06 15:05:00,35.78,35.79,35.73,35.79,244900.0,28.371,28.3789,28.3313,28.3789,244900.0
2011-12-06 15:10:00,35.79,35.82,35.76,35.79,427500.0,28.3789,28.4027,28.3551,28.3789,427500.0
2011-12-06 15:15:00,35.79,35.84,35.68,35.7,301200.0,28.3789,28.4185,28.2917,28.3075,301200.0
2011-12-06 15:20:00,35.69,35.72,35.58,35.58,428500.0,28.2996,28.3234,28.2124,28.2124,428500.0
2011-12-06 15:25:00,35.59,35.69,35.53,35.53,359300.0,28.2203,28.2996,28.1727,28.1727,359300.0
2011-12-06 15:30:00,35.53,35.71,35.53,35.71,412500.0,28.1727,28.3154,28.1727,28.3154,412500.0
2011-12-06 15:35:00,35.7,35.81,35.69,35.72,482700.0,28.3075,28.3947,28.2996,28.3234,482700.0
2011-12-06 15:40:00,35.72,35.79,35.65,35.7,439900.0,28.3234,28.3789,28.2679,28.3075,439900.0
2011-12-06 15:45:00,35.7,35.71,35.62,35.69,465000.0,28.3075,28.3154,28.2441,28.2996,465000.0
2011-12-06 15:50:00,35.69,35.69,35.52,35.52,424700.0,28.2996,28.2996,28.1648,28.1648,424700.0
2011-12-06 15:55:00,35.53,35.59,35.48,35.55,710200.0,28.1727,28.2203,28.1331,28.1886,710200.0
2011-12-07 09:30:00,35.54,35.54,34.81,34.9,501700.0,28.1807,28.1807,27.6018,27.6732,501700.0
2011-12-07 09:35:00,34.91,34.94,34.69,34.87,509900.0,27.6811,27.7049,27.5067,27.6494,509900.0
2011-12-07 09:40:00,34.87,34.94,34.7,34.71,342900.0,27.6494,27.7049,27.5146,27.5225,342900.0
2011-12-07 09:45:00,34.72,34.88,34.67,34.74,788100.0,27.5305,27.6573,27.4908,27.5463,788100.0
2011-12-07 09:50:00,34.74,34.77,34.57,34.6,588500.0,27.5463,27.5701,27.4115,27.4353,588500.0
2011-12-07 09:55:00,34.6,34.67,34.48,34.57,657500.0,27.4353,27.4908,27.3401,27.4115,657500.0
2011-12-07 10:00:00,34.56,34.59,34.33,34.36,546900.0,27.4036,27.4274,27.2212,27.245,546900.0
2011-12-07 10:05:00,34.36,34.4,34.24,34.25,530500.0,27.245,27.2767,27.1498,27.1578,530500.0
2011-12-07 10:10:00,34.24,34.5,34.2,34.5,467600.0,27.1498,27.356,27.1181,27.356,467600.0
2011-12-07 10:15:00,34.5,34.5,34.28,34.35,474900.0,27.356,27.356,27.1816,27.2371,474900.0
2011-12-07 10:20:00,34.35,34.44,34.15,34.2,493500.0,27.2371,27.3084,27.0785,27.1181,493500.0
2011-12-07 10:25:00,34.18,34.3,34.1,34.2,901700.0,27.1023,27.1974,27.0388,27.1181,901700.0
2011-12-07 10:30:00,34.2,34.22,34.08,34.13,518300.0,27.1181,27.134,27.023,27.0626,518300.0
2011-12-07 10:35:00,34.14,34.15,34.01,34.1,514200.0,27.0706,27.0785,26.9675,27.0388,514200.0
2011-12-07 10:40:00,34.07,34.16,34.03,34.04,313200.0,27.015,27.0864,26.9833,26.9913,313200.0
2011-12-07 10:45:00,34.05,34.11,34.02,34.02,348700.0,26.9992,27.0468,26.9754,26.9754,348700.0
2011-12-07 10:50:00,34.02,34.09,33.96,34.01,557300.0,26.9754,27.0309,26.9278,26.9675,557300.0
2011-12-07 10:55:00,34.01,34.09,33.98,34.07,311200.0,26.9675,27.0309,26.9437,27.015,311200.0
2011-12-07 11:00:00,34.08,34.25,34.05,34.23,408200.0,27.023,27.1578,26.9992,27.1419,408200.0
2011-12-07 11:05:00,34.22,34.31,34.2,34.26,563000.0,27.134,27.2054,27.1181,27.1657,563000.0
2011-12-07 11:10:00,34.25,34.26,34.17,34.18,204300.0,27.1578,27.1657,27.0943,27.1023,204300.0
2011-12-07 11:15:00,34.2,34.25,34.15,34.24,212800.0,27.1181,27.1578,27.0785,27.1498,212800.0
2011-12-07 11:20:00,34.25,34.27,34.16,34.22,290900.0,27.1578,27.1736,27.0864,27.134,290900.0
2011-12-07 11:25:00,34.22,34.24,34.1,34.12,312400.0,27.134,27.1498,27.0388,27.0547,312400.0
2011-12-07 11:30:00,34.12,34.17,34.1,34.14,301300.0,27.0547,27.0943,27.0388,27.0706,301300.0
2011-12-07 11:35:00,34.15,34.22,34.12,34.19,442200.0,27.0785,27.134,27.0547,27.1102,442200.0
2011-12-07 11:40:00,34.18,34.21,34.13,34.18,241800.0,27.1023,27.1261,27.0626,27.1023,241800.0
2011-12-07 11:45:00,34.17,34.19,34.03,34.04,224900.0,27.0943,27.1102,26.9833,26.9913,224900.0
2011-12-07 11:50:00,34.05,34.06,33.75,33.8,713800.0,26.9992,27.0071,26.7613,26.801,713800.0
2011-12-07 11:55:00,33.81,33.91,33.71,33.89,406800.0,26.8089,26.8882,26.7296,26.8723,406800.0
2011-12-07 12:00:00,33.9,33.99,33.86,33.88,285100.0,26.8803,26.9516,26.8485,26.8644,285100.0
2011-12-07 12:05:00,33.89,33.93,33.85,33.87,123600.0,26.8723,26.904,26.8406,26.8565,123600.0
2011-12-07 12:10:00,33.87,33.9,33.81,33.87,234900.0,26.8565,26.8803,26.8089,26.8565,234900.0
2011-12-07 12:15:00,33.88,33.97,33.86,33.96,154500.0,26.8644,26.9358,26.8485,26.9278,154500.0
2011-12-07 12:20:00,33.97,34.03,33.96,34.01,243600.0,26.9358,26.9833,26.9278,26.9675,243600.0
2011-12-07 12:25:00,34.02,34.13,34.02,34.07,379100.0,26.9754,27.0626,26.9754,27.015,379100.0
2011-12-07 12:30:00,34.06,34.07,33.96,33.99,337400.0,27.0071,27.015,26.9278,26.9516,337400.0
2011-12-07 12:35:00,34.0,34.2,34.0,34.2,258600.0,26.9595,27.1181,26.9595,27.1181,258600.0
2011-12-07 12:40:00,34.19,34.27,34.14,34.25,550500.0,27.1102,27.1736,27.0706,27.1578,550500.0
2011-12-07 12:45:00,34.24,34.25,34.05,34.07,425000.0,27.1498,27.1578,26.9992,27.015,425000.0
2011-12-07 12:50:00,34.06,34.14,34.04,34.11,240200.0,27.0071,27.0706,26.9913,27.0468,240200.0
2011-12-07 12:55:00,34.11,34.19,34.11,34.16,244800.0,27.0468,27.1102,27.0468,27.0864,244800.0
2011-12-07 13:00:00,34.16,34.2,34.13,34.13,157500.0,27.0864,27.1181,27.0626,27.0626,157500.0
2011-12-07 13:05:00,34.14,34.17,34.03,34.04,160300.0,27.0706,27.0943,26.9833,26.9913,160300.0
2011-12-07 13:10:00,34.04,34.08,33.99,34.02,233500.0,26.9913,27.023,26.9516,26.9754,233500.0
2011-12-07 13:15:00,34.02,34.11,34.01,34.08,148800.0,26.9754,27.0468,26.9675,27.023,148800.0
2011-12-07 13:20:00,34.07,34.09,33.86,33.86,525700.0,27.015,27.0309,26.8485,26.8485,525700.0
2011-12-07 13:25:00,33.85,33.86,33.63,33.7,832300.0,26.8406,26.8485,26.6662,26.7217,832300.0
2011-12-07 13:30:00,33.7,33.84,33.65,33.84,343700.0,26.7217,26.8327,26.682,26.8327,343700.0
2011-12-07 13:35:00,33.84,33.87,33.73,33.74,252800.0,26.8327,26.8565,26.7455,26.7534,252800.0
2011-12-07 13:40:00,33.73,33.8,33.73,33.73,231400.0,26.7455,26.801,26.7455,26.7455,231400.0
2011-12-07 13:45:00,33.74,33.76,33.58,33.61,393700.0,26.7534,26.7692,26.6265,26.6503,393700.0
2011-12-07 13:50:00,33.6,33.63,33.52,33.55,354300.0,26.6424,26.6662,26.5789,26.6027,354300.0
2011-12-07 13:55:00,33.54,33.62,33.52,33.53,321200.0,26.5948,26.6582,26.5789,26.5869,321200.0
2011-12-07 14:00:00,33.54,33.54,33.41,33.43,577100.0,26.5948,26.5948,26.4917,26.5076,577100.0
2011-12-07 14:05:00,33.43,33.44,33.34,33.41,492500.0,26.5076,26.5155,26.4362,26.4917,492500.0
2011-12-07 14:10:00,33.41,33.42,33.35,33.35,356200.0,26.4917,26.4996,26.4441,26.4441,356200.0
2011-12-07 14:15:00,33.35,33.48,33.35,33.37,323700.0,26.4441,26.5472,26.4441,26.46,323700.0
2011-12-07 14:20:00,33.37,33.46,33.33,33.42,321600.0,26.46,26.5314,26.4283,26.4996,321600.0
2011-12-07 14:25:00,33.43,33.55,33.43,33.54,282600.0,26.5076,26.6027,26.5076,26.5948,282600.0
2011-12-07 14:30:00,33.53,33.58,33.4,33.52,384500.0,26.5869,26.6265,26.4838,26.5789,384500.0
2011-12-07 14:35:00,33.52,33.57,33.45,33.55,370200.0,26.5789,26.6186,26.5234,26.6027,370200.0
2011-12-07 14:40:00,33.56,33.56,33.35,33.43,454000.0,26.6107,26.6107,26.4441,26.5076,454000.0
2011-12-07 14:45:00,33.43,33.51,33.34,33.38,258000.0,26.5076,26.571,26.4362,26.4679,258000.0
2011-12-07 14:50:00,33.38,33.48,33.35,33.47,184400.0,26.4679,26.5472,26.4441,26.5393,184400.0
2011-12-07 14:55:00,33.47,33.51,33.43,33.44,266000.0,26.5393,26.571,26.5076,26.5155,266000.0
2011-12-07 15:00:00,33.45,33.49,33.4,33.41,338100.0,26.5234,26.5551,26.4838,26.4917,338100.0
2011-12-07 15:05:00,33.41,33.45,33.36,33.36,186800.0,26.4917,26.5234,26.4521,26.4521,186800.0
2011-12-07 15:10:00,33.36,33.41,33.33,33.4,254700.0,26.4521,26.4917,26.4283,26.4838,254700.0
2011-12-07 15:15:00,33.41,33.52,33.39,33.49,582300.0,26.4917,26.5789,26.4759,26.5551,582300.0
2011-12-07 15:20:00,33.49,33.52,33.41,33.46,466000.0,26.5551,26.5789,26.4917,26.5314,466000.0
2011-12-07 15:25:00,33.46,33.47,33.41,33.43,465800.0,26.5314,26.5393,26.4917,26.5076,465800.0
2011-12-07 15:30:00,33.43,33.43,33.27,33.34,1005200.0,26.5076,26.5076,26.3807,26.4362,1005200.0
2011-12-07 15:35:00,33.34,33.51,33.34,33.5,926000.0,26.4362,26.571,26.4362,26.5631,926000.0
2011-12-07 15:40:00,33.5,33.72,33.47,33.64,977100.0,26.5631,26.7375,26.5393,26.6741,977100.0
2011-12-07 15:45:00,33.64,33.72,33.62,33.71,729600.0,26.6741,26.7375,26.6582,26.7296,729600.0
2011-12-07 15:50:00,33.7,33.72,33.57,33.57,1030700.0,26.7217,26.7375,26.6186,26.6186,1030700.0
2011-12-07 15:55:00,33.58,33.6,33.38,33.4,1651300.0,26.6265,26.6424,26.4679,26.4838,1651300.0
2011-12-08 09:30:00,34.06,34.18,33.68,33.73,924100.0,27.0071,27.1023,26.7058,26.7455,924100.0
2011-12-08 09:35:00,33.73,34.03,33.6,33.89,1106200.0,26.7455,26.9833,26.6424,26.8723,1106200.0
2011-12-08 09:40:00,33.89,34.07,33.8,33.96,602500.0,26.8723,27.015,26.801,26.9278,602500.0
2011-12-08 09:45:00,33.96,34.36,33.89,34.19,1067500.0,26.9278,27.245,26.8723,27.1102,1067500.0
2011-12-08 09:50:00,34.19,34.19,33.86,33.93,616600.0,27.1102,27.1102,26.8485,26.904,616600.0
2011-12-08 09:55:00,33.87,34.01,33.87,33.97,320800.0,26.8565,26.9675,26.8565,26.9358,320800.0
2011-12-08 10:00:00,33.97,34.1,33.81,33.82,320100.0,26.9358,27.0388,26.8089,26.8168,320100.0
2011-12-08 10:05:00,33.82,33.91,33.78,33.79,287000.0,26.8168,26.8882,26.7851,26.793,287000.0
2011-12-08 10:10:00,33.78,34.03,33.78,33.98,295400.0,26.7851,26.9833,26.7851,26.9437,295400.0
2011-12-08 10:15:00,33.99,34.01,33.74,33.75,226000.0,26.9516,26.9675,26.7534,26.7613,226000.0
2011-12-08 10:20:00,33.73,33.87,33.73,33.78,248100.0,26.7455,26.8565,26.7455,26.7851,248100.0
2011-12-08 10:25:00,33.78,33.82,33.7,33.74,269400.0,26.7851,26.8168,26.7217,26.7534,269400.0
2011-12-08 10:30:00,33.75,33.96,33.72,33.93,451900.0,26.7613,26.9278,26.7375,26.904,451900.0
2011-12-08 10:35:00,33.93,33.93,33.69,33.77,436600.0,26.904,26.904,26.7137,26.7772,436600.0
2011-12-08 10:40:00,33.76,33.81,33.65,33.81,440600.0,26.7692,26.8089,26.682,26.8089,440600.0
2011-12-08 10:45:00,33.8,33.97,33.8,33.94,283600.0,26.801,26.9358,26.801,26.912,283600.0
2011-12-08 10:50:00,33.94,34.06,33.9,33.92,321500.0,26.912,27.0071,26.8803,26.8961,321500.0
2011-12-08 10:55:00,33.92,33.95,33.81,33.82,186800.0,26.8961,26.9199,26.8089,26.8168,186800.0
2011-12-08 11:00:00,33.81,33.82,33.72,33.75,337400.0,26.8089,26.8168,26.7375,26.7613,337400.0
2011-12-08 11:05:00,33.74,33.76,33.63,33.65,576600.0,26.7534,26.7692,26.6662,26.682,576600.0
2011-12-08 11:10:00,33.64,33.77,33.63,33.65,361200.0,26.6741,26.7772,26.6662,26.682,361200.0
2011-12-08 11:15:00,33.65,33.72,33.56,33.72,318800.0,26.682,26.7375,26.6107,26.7375,318800.0
2011-12-08 11:20:00,33.72,33.86,33.66,33.82,301400.0,26.7375,26.8485,26.6899,26.8168,301400.0
2011-12-08 11:25:00,33.82,33.83,33.7,33.7,238400.0,26.8168,26.8247,26.7217,26.7217,238400.0
2011-12-08 11:30:00,33.7,33.84,33.66,33.73,212700.0,26.7217,26.8327,26.6899,26.7455,212700.0
2011-12-08 11:35:00,33.72,33.74,33.54,33.55,247900.0,26.7375,26.7534,26.5948,26.6027,247900.0
2011-12-08 11:40:00,33.55,33.62,33.46,33.62,362900.0,26.6027,26.6582,26.5314,26.6582,362900.0
2011-12-08 11:45:00,33.62,33.75,33.6,33.74,193300.0,26.6582,26.7613,26.6424,26.7534,193300.0
2011-12-08 11:50:00,33.74,33.78,33.7,33.75,145400.0,26.7534,26.7851,26.7217,26.7613,145400.0
2011-12-08 11:55:00,33.74,33.79,33.74,33.78,74400.0,26.7534,26.793,26.7534,26.7851,74400.0
2011-12-08 12:00:00,33.79,33.8,33.68,33.69,131000.0,26.793,26.801,26.7058,26.7137,131000.0
2011-12-08 12:05:00,33.7,33.84,33.69,33.83,104300.0,26.7217,26.8327,26.7137,26.8247,104300.0
2011-12-08 12:10:00,33.83,33.86,33.78,33.84,218500.0,26.8247,26.8485,26.7851,26.8327,218500.0
2011-12-08 12:15:00,33.83,33.95,33.8,33.81,223500.0,26.8247,26.9199,26.801,26.8089,223500.0
2011-12-08 12:20:00,33.82,33.82,33.7,33.7,133700.0,26.8168,26.8168,26.7217,26.7217,133700.0
2011-12-08 12:25:00,33.7,33.77,33.7,33.74,146700.0,26.7217,26.7772,26.7217,26.7534,146700.0
2011-12-08 12:30:00,33.74,33.8,33.7,33.76,136200.0,26.7534,26.801,26.7217,26.7692,136200.0
2011-12-08 12:35:00,33.75,33.81,33.74,33.79,145500.0,26.7613,26.8089,26.7534,26.793,145500.0
2011-12-08 12:40:00,33.8,33.85,33.75,33.75,105600.0,26.801,26.8406,26.7613,26.7613,105600.0
2011-12-08 12:45:00,33.76,33.76,33.66,33.75,299200.0,26.7692,26.7692,26.6899,26.7613,299200.0
2011-12-08 12:50:00,33.75,33.78,33.67,33.69,141900.0,26.7613,26.7851,26.6979,26.7137,141900.0
2011-12-08 12:55:00,33.7,33.76,33.69,33.73,92200.0,26.7217,26.7692,26.7137,26.7455,92200.0
2011-12-08 13:00:00,33.72,33.76,33.61,33.63,287700.0,26.7375,26.7692,26.6503,26.6662,287700.0
2011-12-08 13:05:00,33.63,33.64,33.55,33.62,225700.0,26.6662,26.6741,26.6027,26.6582,225700.0
2011-12-08 13:10:00,33.61,33.63,33.46,33.57,257700.0,26.6503,26.6662,26.5314,26.6186,257700.0
2011-12-08 13:15:00,33.57,33.6,33.51,33.57,177100.0,26.6186,26.6424,26.571,26.6186,177100.0
2011-12-08 13:20:00,33.56,33.6,33.51,33.55,227500.0,26.6107,26.6424,26.571,26.6027,227500.0
2011-12-08 13:25:00,33.56,33.62,33.53,33.56,224200.0,26.6107,26.6582,26.5869,26.6107,224200.0
2011-12-08 13:30:00,33.56,33.59,33.5,33.52,186700.0,26.6107,26.6344,26.5631,26.5789,186700.0
2011-12-08 13:35:00,33.52,33.54,33.44,33.44,314500.0,26.5789,26.5948,26.5155,26.5155,314500.0
2011-12-08 13:40:00,33.44,33.5,33.43,33.45,473500.0,26.5155,26.5631,26.5076,26.5234,473500.0
2011-12-08 13:45:00,33.44,33.45,33.33,33.38,434900.0,26.5155,26.5234,26.4283,26.4679,434900.0
2011-12-08 13:50:00,33.37,33.41,33.27,33.3,312100.0,26.46,26.4917,26.3807,26.4045,312100.0
2011-12-08 13:55:00,33.3,33.39,33.27,33.37,167400.0,26.4045,26.4759,26.3807,26.46,167400.0
2011-12-08 14:00:00,33.36,33.36,33.21,33.21,317800.0,26.4521,26.4521,26.3331,26.3331,317800.0
2011-12-08 14:05:00,33.21,33.3,33.17,33.21,429600.0,26.3331,26.4045,26.3014,26.3331,429600.0
2011-12-08 14:10:00,33.22,33.28,33.19,33.25,236600.0,26.3411,26.3886,26.3173,26.3648,236600.0
2011-12-08 14:15:00,33.25,33.52,33.25,33.45,346700.0,26.3648,26.5789,26.3648,26.5234,346700.0
2011-12-08 14:20:00,33.45,33.48,33.37,33.42,187600.0,26.5234,26.5472,26.46,26.4996,187600.0
2011-12-08 14:25:00,33.44,33.44,33.33,33.39,262400.0,26.5155,26.5155,26.4283,26.4759,262400.0
2011-12-08 14:30:00,33.37,33.42,33.31,33.41,162400.0,26.46,26.4996,26.4124,26.4917,162400.0
2011-12-08 14:35:00,33.4,33.41,33.38,33.4,287200.0,26.4838,26.4917,26.4679,26.4838,287200.0
2011-12-08 14:40:00,33.39,33.41,33.28,33.29,382700.0,26.4759,26.4917,26.3886,26.3966,382700.0
2011-12-08 14:45:00,33.29,33.3,33.22,33.28,239700.0,26.3966,26.4045,26.3411,26.3886,239700.0
2011-12-08 14:50:00,33.28,33.29,33.12,33.14,375700.0,26.3886,26.3966,26.2618,26.2776,375700.0
2011-12-08 14:55:00,33.13,33.26,33.06,33.22,621700.0,26.2697,26.3728,26.2142,26.3411,621700.0
2011-12-08 15:00:00,33.23,33.39,33.22,33.37,297800.0,26.349,26.4759,26.3411,26.46,297800.0
2011-12-08 15:05:00,33.37,33.38,33.27,33.3,228900.0,26.46,26.4679,26.3807,26.4045,228900.0
2011-12-08 15:10:00,33.3,33.53,33.28,33.48,472000.0,26.4045,26.5869,26.3886,26.5472,472000.0
2011-12-08 15:15:00,33.48,33.62,33.48,33.61,290100.0,26.5472,26.6582,26.5472,26.6503,290100.0
2011-12-08 15:20:00,33.6,33.6,33.42,33.43,204400.0,26.6424,26.6424,26.4996,26.5076,204400.0
2011-12-08 15:25:00,33.43,33.57,33.42,33.5,330200.0,26.5076,26.6186,26.4996,26.5631,330200.0
2011-12-08 15:30:00,33.5,33.63,33.47,33.58,515900.0,26.5631,26.6662,26.5393,26.6265,515900.0
2011-12-08 15:35:00,33.58,33.61,33.41,33.42,484500.0,26.6265,26.6503,26.4917,26.4996,484500.0
2011-12-08 15:40:00,33.42,33.46,33.24,33.32,641200.0,26.4996,26.5314,26.3569,26.4204,641200.0
2011-12-08 15:45:00,33.31,33.35,33.07,33.14,631700.0,26.4124,26.4441,26.2221,26.2776,631700.0
2011-12-08 15:50:00,33.14,33.19,33.04,33.13,796500.0,26.2776,26.3173,26.1983,26.2697,796500.0
2011-12-08 15:55:00,33.13,33.16,33.0,33.16,970000.0,26.2697,26.2935,26.1666,26.2935,970000.0
2011-12-09 09:30:00,33.49,33.7,33.29,33.33,449200.0,26.5551,26.7217,26.3966,26.4283,449200.0
2011-12-09 09:35:00,33.35,33.56,33.28,33.48,208600.0,26.4441,26.6107,26.3886,26.5472,208600.0
2011-12-09 09:40:00,33.46,33.65,33.31,33.61,294800.0,26.5314,26.682,26.4124,26.6503,294800.0
2011-12-09 09:45:00,33.61,33.62,33.41,33.57,195200.0,26.6503,26.6582,26.4917,26.6186,195200.0
2011-12-09 09:50:00,33.58,33.8,33.55,33.7,337800.0,26.6265,26.801,26.6027,26.7217,337800.0
2011-12-09 09:55:00,33.69,33.88,33.67,33.77,358700.0,26.7137,26.8644,26.6979,26.7772,358700.0
2011-12-09 10:00:00,33.77,34.06,33.77,33.97,503300.0,26.7772,27.0071,26.7772,26.9358,503300.0
2011-12-09 10:05:00,33.96,34.08,33.95,33.96,342400.0,26.9278,27.023,26.9199,26.9278,342400.0
2011-12-09 10:10:00,33.96,34.05,33.83,33.85,260000.0,26.9278,26.9992,26.8247,26.8406,260000.0
2011-12-09 10:15:00,33.85,33.89,33.78,33.83,315300.0,26.8406,26.8723,26.7851,26.8247,315300.0
2011-12-09 10:20:00,33.83,33.91,33.82,33.88,159700.0,26.8247,26.8882,26.8168,26.8644,159700.0
2011-12-09 10:25:00,33.88,33.92,33.78,33.82,170300.0,26.8644,26.8961,26.7851,26.8168,170300.0
2011-12-09 10:30:00,33.82,33.96,33.8,33.91,144900.0,26.8168,26.9278,26.801,26.8882,144900.0
2011-12-09 10:35:00,33.92,33.94,33.74,33.74,247600.0,26.8961,26.912,26.7534,26.7534,247600.0
2011-12-09 10:40:00,33.74,33.85,33.69,33.84,250400.0,26.7534,26.8406,26.7137,26.8327,250400.0
2011-12-09 10:45:00,33.85,33.9,33.8,33.9,131400.0,26.8406,26.8803,26.801,26.8803,131400.0
2011-12-09 10:50:00,33.89,33.94,33.8,33.88,251200.0,26.8723,26.912,26.801,26.8644,251200.0
2011-12-09 10:55:00,33.87,33.91,33.79,33.85,463000.0,26.8565,26.8882,26.793,26.8406,463000.0
2011-12-09 11:00:00,33.84,33.9,33.8,33.82,293800.0,26.8327,26.8803,26.801,26.8168,293800.0
2011-12-09 11:05:00,33.82,33.83,33.68,33.71,343800.0,26.8168,26.8247,26.7058,26.7296,343800.0
2011-12-09 11:10:00,33.72,33.78,33.56,33.62,300000.0,26.7375,26.7851,26.6107,26.6582,300000.0
2011-12-09 11:15:00,33.62,33.68,33.54,33.61,219900.0,26.6582,26.7058,26.5948,26.6503,219900.0
2011-12-09 11:20:00,33.59,33.65,33.53,33.55,179600.0,26.6344,26.682,26.5869,26.6027,179600.0
2011-12-09 11:25:00,33.55,33.69,33.52,33.68,234200.0,26.6027,26.7137,26.5789,26.7058,234200.0
2011-12-09 11:30:00,33.69,33.76,33.68,33.73,209800.0,26.7137,26.7692,26.7058,26.7455,209800.0
2011-12-09 11:35:00,33.73,33.8,33.7,33.73,210600.0,26.7455,26.801,26.7217,26.7455,210600.0
2011-12-09 11:40:00,33.73,33.8,33.72,33.79,141400.0,26.7455,26.801,26.7375,26.793,141400.0
2011-12-09 11:45:00,33.79,33.81,33.58,33.59,181700.0,26.793,26.8089,26.6265,26.6344,181700.0
2011-12-09 11:50:00,33.59,33.64,33.56,33.58,128200.0,26.6344,26.6741,26.6107,26.6265,128200.0
2011-12-09 11:55:00,33.58,33.63,33.55,33.55,156900.0,26.6265,26.6662,26.6027,26.6027,156900.0
2011-12-09 12:00:00,33.56,33.6,33.54,33.54,137700.0,26.6107,26.6424,26.5948,26.5948,137700.0
2011-12-09 12:05:00,33.54,33.6,33.5,33.53,166500.0,26.5948,26.6424,26.5631,26.5869,166500.0
2011-12-09 12:10:00,33.54,33.61,33.53,33.6,113800.0,26.5948,26.6503,26.5869,26.6424,113800.0
2011-12-09 12:15:00,33.61,33.71,33.58,33.71,90500.0,26.6503,26.7296,26.6265,26.7296,90500.0
2011-12-09 12:20:00,33.7,33.72,33.64,33.68,85700.0,26.7217,26.7375,26.6741,26.7058,85700.0
2011-12-09 12:25:00,33.67,33.69,33.62,33.63,80400.0,26.6979,26.7137,26.6582,26.6662,80400.0
2011-12-09 12:30:00,33.63,33.72,33.61,33.72,93400.0,26.6662,26.7375,26.6503,26.7375,93400.0
2011-12-09 12:35:00,33.72,33.78,33.69,33.7,124000.0,26.7375,26.7851,26.7137,26.7217,124000.0
2011-12-09 12:40:00,33.69,33.77,33.66,33.72,111900.0,26.7137,26.7772,26.6899,26.7375,111900.0
2011-12-09 12:45:00,33.73,33.75,33.67,33.68,85000.0,26.7455,26.7613,26.6979,26.7058,85000.0
2011-12-09 12:50:00,33.69,33.71,33.66,33.68,68200.0,26.7137,26.7296,26.6899,26.7058,68200.0
2011-12-09 12:55:00,33.68,33.74,33.68,33.73,88300.0,26.7058,26.7534,26.7058,26.7455,88300.0
2011-12-09 13:00:00,33.74,33.77,33.68,33.69,107100.0,26.7534,26.7772,26.7058,26.7137,107100.0
2011-12-09 13:05:00,33.69,33.75,33.68,33.72,83000.0,26.7137,26.7613,26.7058,26.7375,83000.0
2011-12-09 13:10:00,33.71,33.8,33.71,33.79,89100.0,26.7296,26.801,26.7296,26.793,89100.0
2011-12-09 13:15:00,33.79,33.8,33.76,33.79,80200.0,26.793,26.801,26.7692,26.793,80200.0
2011-12-09 13:20:00,33.79,33.85,33.79,33.8,85300.0,26.793,26.8406,26.793,26.801,85300.0
2011-12-09 13:25:00,33.81,33.86,33.77,33.86,143600.0,26.8089,26.8485,26.7772,26.8485,143600.0
2011-12-09 13:30:00,33.86,33.89,33.83,33.83,105300.0,26.8485,26.8723,26.8247,26.8247,105300.0
2011-12-09 13:35:00,33.83,33.84,33.72,33.73,207300.0,26.8247,26.8327,26.7375,26.7455,207300.0
2011-12-09 13:40:00,33.73,33.77,33.72,33.75,119100.0,26.7455,26.7772,26.7375,26.7613,119100.0
2011-12-09 13:45:00,33.75,33.79,33.71,33.78,67000.0,26.7613,26.793,26.7296,26.7851,67000.0
2011-12-09 13:50:00,33.78,33.8,33.71,33.73,80200.0,26.7851,26.801,26.7296,26.7455,80200.0
2011-12-09 13:55:00,33.72,33.78,33.71,33.76,60700.0,26.7375,26.7851,26.7296,26.7692,60700.0
2011-12-09 14:00:00,33.77,33.87,33.76,33.83,148100.0,26.7772,26.8565,26.7692,26.8247,148100.0
2011-12-09 14:05:00,33.83,33.83,33.77,33.83,119300.0,26.8247,26.8247,26.7772,26.8247,119300.0
2011-12-09 14:10:00,33.84,33.87,33.83,33.86,116000.0,26.8327,26.8565,26.8247,26.8485,116000.0
2011-12-09 14:15:00,33.85,33.89,33.85,33.89,115100.0,26.8406,26.8723,26.8406,26.8723,115100.0
2011-12-09 14:20:00,33.89,33.89,33.77,33.8,171400.0,26.8723,26.8723,26.7772,26.801,171400.0
2011-12-09 14:25:00,33.8,33.97,33.79,33.95,207200.0,26.801,26.9358,26.793,26.9199,207200.0
2011-12-09 14:30:00,33.96,34.05,33.94,34.05,244500.0,26.9278,26.9992,26.912,26.9992,244500.0
2011-12-09 14:35:00,34.04,34.05,34.0,34.01,155100.0,26.9913,26.9992,26.9595,26.9675,155100.0
2011-12-09 14:40:00,34.0,34.06,33.98,34.05,174900.0,26.9595,27.0071,26.9437,26.9992,174900.0
2011-12-09 14:45:00,34.05,34.15,34.02,34.14,117500.0,26.9992,27.0785,26.9754,27.0706,117500.0
2011-12-09 14:50:00,34.14,34.16,34.11,34.13,171100.0,27.0706,27.0864,27.0468,27.0626,171100.0
2011-12-09 14:55:00,34.13,34.14,34.07,34.08,112900.0,27.0626,27.0706,27.015,27.023,112900.0
2011-12-09 15:00:00,34.07,34.08,33.94,33.95,254400.0,27.015,27.023,26.912,26.9199,254400.0
2011-12-09 15:05:00,33.94,34.0,33.89,34.0,312900.0,26.912,26.9595,26.8723,26.9595,312900.0
2011-12-09 15:10:00,34.0,34.07,33.98,34.05,151500.0,26.9595,27.015,26.9437,26.9992,151500.0
2011-12-09 15:15:00,34.06,34.08,34.04,34.05,219400.0,27.0071,27.023,26.9913,26.9992,219400.0
2011-12-09 15:20:00,34.04,34.1,34.04,34.08,192400.0,26.9913,27.0388,26.9913,27.023,192400.0
2011-12-09 15:25:00,34.08,34.12,34.04,34.1,216100.0,27.023,27.0547,26.9913,27.0388,216100.0
2011-12-09 15:30:00,34.09,34.1,34.02,34.03,206600.0,27.0309,27.0388,26.9754,26.9833,206600.0
2011-12-09 15:35:00,34.03,34.13,34.02,34.08,286300.0,26.9833,27.0626,26.9754,27.023,286300.0
2011-12-09 15:40:00,34.09,34.27,34.08,34.25,448700.0,27.0309,27.1736,27.023,27.1578,448700.0
2011-12-09 15:45:00,34.24,34.25,34.03,34.05,381400.0,27.1498,27.1578,26.9833,26.9992,381400.0
2011-12-09 15:50:00,34.05,34.06,34.0,34.05,325900.0,26.9992,27.0071,26.9595,26.9992,325900.0
2011-12-09 15:55:00,34.05,34.17,34.05,34.07,512200.0,26.9992,27.0943,26.9992,27.015,512200.0
2011-12-12 09:30:00,33.33,33.33,32.91,32.92,514000.0,26.4283,26.4283,26.0953,26.1032,514000.0
2011-12-12 09:35:00,32.93,33.15,32.92,33.14,184400.0,26.1111,26.2856,26.1032,26.2776,184400.0
2011-12-12 09:40:00,33.15,33.19,33.01,33.12,212700.0,26.2856,26.3173,26.1745,26.2618,212700.0
2011-12-12 09:45:00,33.12,33.17,33.09,33.11,266100.0,26.2618,26.3014,26.238,26.2538,266100.0
2011-12-12 09:50:00,33.1,33.17,33.06,33.13,378200.0,26.2459,26.3014,26.2142,26.2697,378200.0
2011-12-12 09:55:00,33.13,33.15,32.93,32.96,333900.0,26.2697,26.2856,26.1111,26.1349,333900.0
2011-12-12 10:00:00,32.96,32.99,32.86,32.93,354500.0,26.1349,26.1587,26.0556,26.1111,354500.0
2011-12-12 10:05:00,32.93,33.01,32.9,32.91,229200.0,26.1111,26.1745,26.0873,26.0953,229200.0
2011-12-12 10:10:00,32.9,32.93,32.76,32.79,297500.0,26.0873,26.1111,25.9763,26.0001,297500.0
2011-12-12 10:15:00,32.79,32.8,32.67,32.69,250100.0,26.0001,26.008,25.9049,25.9208,250100.0
2011-12-12 10:20:00,32.7,32.73,32.66,32.71,160200.0,25.9287,25.9525,25.897,25.9367,160200.0
2011-12-12 10:25:00,32.72,32.76,32.67,32.74,185000.0,25.9446,25.9763,25.9049,25.9605,185000.0
2011-12-12 10:30:00,32.73,32.74,32.65,32.67,180800.0,25.9525,25.9605,25.8891,25.9049,180800.0
2011-12-12 10:35:00,32.69,32.74,32.62,32.62,190700.0,25.9208,25.9605,25.8653,25.8653,190700.0
2011-12-12 10:40:00,32.62,32.69,32.53,32.66,192500.0,25.8653,25.9208,25.7939,25.897,192500.0
2011-12-12 10:45:00,32.66,32.68,32.54,32.6,168500.0,25.897,25.9129,25.8019,25.8494,168500.0
2011-12-12 10:50:00,32.6,32.61,32.54,32.58,168100.0,25.8494,25.8574,25.8019,25.8336,168100.0
2011-12-12 10:55:00,32.59,32.68,32.56,32.61,155600.0,25.8415,25.9129,25.8177,25.8574,155600.0
2011-12-12 11:00:00,32.6,32.64,32.57,32.61,108900.0,25.8494,25.8812,25.8257,25.8574,108900.0
2011-12-12 11:05:00,32.61,32.72,32.59,32.68,196200.0,25.8574,25.9446,25.8415,25.9129,196200.0
2011-12-12 11:10:00,32.68,32.72,32.61,32.62,177000.0,25.9129,25.9446,25.8574,25.8653,177000.0
2011-12-12 11:15:00,32.62,32.62,32.52,32.54,185300.0,25.8653,25.8653,25.786,25.8019,185300.0
2011-12-12 11:20:00,32.55,32.7,32.53,32.66,206000.0,25.8098,25.9287,25.7939,25.897,206000.0
2011-12-12 11:25:00,32.66,32.66,32.51,32.53,119200.0,25.897,25.897,25.7781,25.7939,119200.0
2011-12-12 11:30:00,32.52,32.61,32.51,32.54,150100.0,25.786,25.8574,25.7781,25.8019,150100.0
2011-12-12 11:35:00,32.55,32.61,32.53,32.58,66000.0,25.8098,25.8574,25.7939,25.8336,66000.0
2011-12-12 11:40:00,32.58,32.59,32.51,32.51,87300.0,25.8336,25.8415,25.7781,25.7781,87300.0
2011-12-12 11:45:00,32.52,32.54,32.42,32.42,235300.0,25.786,25.8019,25.7067,25.7067,235300.0
2011-12-12 11:50:00,32.43,32.45,32.35,32.35,214100.0,25.7146,25.7305,25.6512,25.6512,214100.0
2011-12-12 11:55:00,32.35,32.37,32.23,32.32,290200.0,25.6512,25.6671,25.5561,25.6274,290200.0
2011-12-12 12:00:00,32.31,32.35,32.26,32.26,144400.0,25.6195,25.6512,25.5798,25.5798,144400.0
2011-12-12 12:05:00,32.26,32.3,32.23,32.25,172000.0,25.5798,25.6116,25.5561,25.5719,172000.0
2011-12-12 12:10:00,32.25,32.36,32.22,32.35,111100.0,25.5719,25.6591,25.5481,25.6512,111100.0
2011-12-12 12:15:00,32.35,32.38,32.31,32.33,84200.0,25.6512,25.675,25.6195,25.6354,84200.0
2011-12-12 12:20:00,32.34,32.35,32.3,32.31,65600.0,25.6433,25.6512,25.6116,25.6195,65600.0
2011-12-12 12:25:00,32.31,32.35,32.27,32.28,84900.0,25.6195,25.6512,25.5878,25.5957,84900.0
2011-12-12 12:30:00,32.28,32.32,32.25,32.32,76100.0,25.5957,25.6274,25.5719,25.6274,76100.0
2011-12-12 12:35:00,32.32,32.34,32.29,32.33,79600.0,25.6274,25.6433,25.6036,25.6354,79600.0
2011-12-12 12:40:00,32.34,32.35,32.25,32.25,97300.0,25.6433,25.6512,25.5719,25.5719,97300.0
2011-12-12 12:45:00,32.26,32.27,32.21,32.21,211600.0,25.5798,25.5878,25.5402,25.5402,211600.0
2011-12-12 12:50:00,32.22,32.26,32.2,32.2,198200.0,25.5481,25.5798,25.5323,25.5323,198200.0
2011-12-12 12:55:00,32.2,32.21,32.14,32.15,118900.0,25.5323,25.5402,25.4847,25.4926,118900.0
2011-12-12 13:00:00,32.16,32.21,32.15,32.17,90600.0,25.5006,25.5402,25.4926,25.5085,90600.0
2011-12-12 13:05:00,32.17,32.17,32.08,32.09,142200.0,25.5085,25.5085,25.4371,25.4451,142200.0
2011-12-12 13:10:00,32.09,32.13,32.04,32.04,112300.0,25.4451,25.4768,25.4054,25.4054,112300.0
2011-12-12 13:15:00,32.05,32.08,32.02,32.03,198200.0,25.4133,25.4371,25.3895,25.3975,198200.0
2011-12-12 13:20:00,32.03,32.1,32.03,32.05,133900.0,25.3975,25.453,25.3975,25.4133,133900.0
2011-12-12 13:25:00,32.05,32.14,32.03,32.12,181500.0,25.4133,25.4847,25.3975,25.4688,181500.0
2011-12-12 13:30:00,32.12,32.14,32.1,32.12,124100.0,25.4688,25.4847,25.453,25.4688,124100.0
2011-12-12 13:35:00,32.11,32.13,32.09,32.12,121400.0,25.4609,25.4768,25.4451,25.4688,121400.0
2011-12-12 13:40:00,32.12,32.2,32.12,32.2,127400.0,25.4688,25.5323,25.4688,25.5323,127400.0
2011-12-12 13:45:00,32.19,32.24,32.18,32.22,113500.0,25.5243,25.564,25.5164,25.5481,113500.0
2011-12-12 13:50:00,32.23,32.25,32.17,32.2,116300.0,25.5561,25.5719,25.5085,25.5323,116300.0
2011-12-12 13:55:00,32.19,32.23,32.17,32.23,54200.0,25.5243,25.5561,25.5085,25.5561,54200.0
2011-12-12 14:00:00,32.23,32.25,32.19,32.25,108100.0,25.5561,25.5719,25.5243,25.5719,108100.0
2011-12-12 14:05:00,32.24,32.3,32.22,32.25,259400.0,25.564,25.6116,25.5481,25.5719,259400.0
2011-12-12 14:10:00,32.26,32.26,32.2,32.23,133500.0,25.5798,25.5798,25.5323,25.5561,133500.0
2011-12-12 14:15:00,32.21,32.32,32.21,32.28,248500.0,25.5402,25.6274,25.5402,25.5957,248500.0
2011-12-12 14:20:00,32.28,32.31,32.26,32.28,265600.0,25.5957,25.6195,25.5798,25.5957,265600.0
2011-12-12 14:25:00,32.28,32.29,32.23,32.25,268700.0,25.5957,25.6036,25.5561,25.5719,268700.0
2011-12-12 14:30:00,32.25,32.26,32.2,32.21,165000.0,25.5719,25.5798,25.5323,25.5402,165000.0
2011-12-12 14:35:00,32.22,32.24,32.17,32.22,192700.0,25.5481,25.564,25.5085,25.5481,192700.0
2011-12-12 14:40:00,32.21,32.21,32.17,32.2,135800.0,25.5402,25.5402,25.5085,25.5323,135800.0
2011-12-12 14:45:00,32.21,32.25,32.2,32.23,121100.0,25.5402,25.5719,25.5323,25.5561,121100.0
2011-12-12 14:50:00,32.22,32.24,32.18,32.2,82200.0,25.5481,25.564,25.5164,25.5323,82200.0
2011-12-12 14:55:00,32.19,32.34,32.18,32.32,190700.0,25.5243,25.6433,25.5164,25.6274,190700.0
2011-12-12 15:00:00,32.32,32.34,32.22,32.24,128700.0,25.6274,25.6433,25.5481,25.564,128700.0
2011-12-12 15:05:00,32.23,32.29,32.19,32.25,144800.0,25.5561,25.6036,25.5243,25.5719,144800.0
2011-12-12 15:10:00,32.25,32.28,32.24,32.25,112600.0,25.5719,25.5957,25.564,25.5719,112600.0
2011-12-12 15:15:00,32.25,32.33,32.24,32.32,173700.0,25.5719,25.6354,25.564,25.6274,173700.0
2011-12-12 15:20:00,32.32,32.35,32.25,32.27,217200.0,25.6274,25.6512,25.5719,25.5878,217200.0
2011-12-12 15:25:00,32.26,32.4,32.26,32.37,237500.0,25.5798,25.6909,25.5798,25.6671,237500.0
2011-12-12 15:30:00,32.37,32.4,32.33,32.38,249600.0,25.6671,25.6909,25.6354,25.675,249600.0
2011-12-12 15:35:00,32.37,32.46,32.36,32.45,369600.0,25.6671,25.7384,25.6591,25.7305,369600.0
2011-12-12 15:40:00,32.46,32.57,32.42,32.44,467400.0,25.7384,25.8257,25.7067,25.7226,467400.0
2011-12-12 15:45:00,32.44,32.45,32.36,32.42,364800.0,25.7226,25.7305,25.6591,25.7067,364800.0
2011-12-12 15:50:00,32.42,32.59,32.4,32.59,623200.0,25.7067,25.8415,25.6909,25.8415,623200.0
2011-12-12 15:55:00,32.59,32.59,32.51,32.54,693400.0,25.8415,25.8415,25.7781,25.8019,693400.0
2011-12-13 09:30:00,32.93,33.09,32.86,33.05,422500.0,26.1111,26.238,26.0556,26.2063,422500.0
2011-12-13 09:35:00,33.06,33.2,33.03,33.08,240800.0,26.2142,26.3252,26.1904,26.23,240800.0
2011-12-13 09:40:00,33.07,33.4,33.06,33.34,340700.0,26.2221,26.4838,26.2142,26.4362,340700.0
2011-12-13 09:45:00,33.34,33.55,33.34,33.52,411700.0,26.4362,26.6027,26.4362,26.5789,411700.0
2011-12-13 09:50:00,33.53,33.6,33.43,33.47,308600.0,26.5869,26.6424,26.5076,26.5393,308600.0
2011-12-13 09:55:00,33.48,33.55,33.25,33.33,219400.0,26.5472,26.6027,26.3648,26.4283,219400.0
2011-12-13 10:00:00,33.34,33.39,33.26,33.34,180500.0,26.4362,26.4759,26.3728,26.4362,180500.0
2011-12-13 10:05:00,33.34,33.37,33.22,33.28,140300.0,26.4362,26.46,26.3411,26.3886,140300.0
2011-12-13 10:10:00,33.28,33.36,33.27,33.27,90700.0,26.3886,26.4521,26.3807,26.3807,90700.0
2011-12-13 10:15:00,33.28,33.3,33.2,33.2,119600.0,26.3886,26.4045,26.3252,26.3252,119600.0
2011-12-13 10:20:00,33.2,33.33,33.16,33.16,148500.0,26.3252,26.4283,26.2935,26.2935,148500.0
2011-12-13 10:25:00,33.16,33.2,33.01,33.01,125400.0,26.2935,26.3252,26.1745,26.1745,125400.0
2011-12-13 10:30:00,33.0,33.13,33.0,33.12,157000.0,26.1666,26.2697,26.1666,26.2618,157000.0
2011-12-13 10:35:00,33.11,33.12,32.96,32.96,139200.0,26.2538,26.2618,26.1349,26.1349,139200.0
2011-12-13 10:40:00,32.97,32.97,32.9,32.93,193500.0,26.1428,26.1428,26.0873,26.1111,193500.0
2011-12-13 10:45:00,32.92,32.93,32.83,32.86,225800.0,26.1032,26.1111,26.0318,26.0556,225800.0
2011-12-13 10:50:00,32.86,32.94,32.83,32.92,112900.0,26.0556,26.119,26.0318,26.1032,112900.0
2011-12-13 10:55:00,32.92,33.01,32.92,32.95,135700.0,26.1032,26.1745,26.1032,26.127,135700.0
2011-12-13 11:00:00,32.95,32.96,32.87,32.87,142800.0,26.127,26.1349,26.0635,26.0635,142800.0
2011-12-13 11:05:00,32.87,32.87,32.79,32.82,213100.0,26.0635,26.0635,26.0001,26.0239,213100.0
2011-12-13 11:10:00,32.81,32.88,32.79,32.8,231300.0,26.016,26.0715,26.0001,26.008,231300.0
2011-12-13 11:15:00,32.8,32.93,32.8,32.92,258000.0,26.008,26.1111,26.008,26.1032,258000.0
2011-12-13 11:20:00,32.92,33.02,32.91,33.01,71800.0,26.1032,26.1825,26.0953,26.1745,71800.0
2011-12-13 11:25:00,33.0,33.04,32.94,32.96,108600.0,26.1666,26.1983,26.119,26.1349,108600.0
2011-12-13 11:30:00,32.96,32.99,32.9,32.96,184600.0,26.1349,26.1587,26.0873,26.1349,184600.0
2011-12-13 11:35:00,32.97,32.98,32.93,32.97,38000.0,26.1428,26.1508,26.1111,26.1428,38000.0
2011-12-13 11:40:00,32.97,33.02,32.89,33.02,275100.0,26.1428,26.1825,26.0794,26.1825,275100.0
2011-12-13 11:45:00,33.01,33.15,33.01,33.14,197000.0,26.1745,26.2856,26.1745,26.2776,197000.0
2011-12-13 11:50:00,33.14,33.17,33.08,33.13,132200.0,26.2776,26.3014,26.23,26.2697,132200.0
2011-12-13 11:55:00,33.13,33.17,33.12,33.13,160500.0,26.2697,26.3014,26.2618,26.2697,160500.0
2011-12-13 12:00:00,33.12,33.16,33.05,33.05,109400.0,26.2618,26.2935,26.2063,26.2063,109400.0
2011-12-13 12:05:00,33.06,33.06,32.94,32.95,94800.0,26.2142,26.2142,26.119,26.127,94800.0
2011-12-13 12:10:00,32.95,32.95,32.87,32.88,132200.0,26.127,26.127,26.0635,26.0715,132200.0
2011-12-13 12:15:00,32.88,32.89,32.86,32.86,83700.0,26.0715,26.0794,26.0556,26.0556,83700.0
2011-12-13 12:20:00,32.87,32.87,32.8,32.81,118200.0,26.0635,26.0635,26.008,26.016,118200.0
2011-12-13 12:25:00,32.81,32.84,32.8,32.81,133000.0,26.016,26.0397,26.008,26.016,133000.0
2011-12-13 12:30:00,32.8,32.82,32.76,32.76,165800.0,26.008,26.0239,25.9763,25.9763,165800.0
2011-12-13 12:35:00,32.77,32.8,32.7,32.73,163900.0,25.9842,26.008,25.9287,25.9525,163900.0
2011-12-13 12:40:00,32.72,32.77,32.71,32.73,99900.0,25.9446,25.9842,25.9367,25.9525,99900.0
2011-12-13 12:45:00,32.73,32.87,32.72,32.86,114400.0,25.9525,26.0635,25.9446,26.0556,114400.0
2011-12-13 12:50:00,32.87,32.9,32.83,32.88,40200.0,26.0635,26.0873,26.0318,26.0715,40200.0
2011-12-13 12:55:00,32.88,32.94,32.87,32.91,44800.0,26.0715,26.119,26.0635,26.0953,44800.0
2011-12-13 13:00:00,32.9,32.91,32.85,32.86,61100.0,26.0873,26.0953,26.0477,26.0556,61100.0
2011-12-13 13:05:00,32.86,32.87,32.8,32.85,69400.0,26.0556,26.0635,26.008,26.0477,69400.0
2011-12-13 13:10:00,32.87,32.98,32.85,32.94,80300.0,26.0635,26.1508,26.0477,26.119,80300.0
2011-12-13 13:15:00,32.93,32.98,32.93,32.98,73400.0,26.1111,26.1508,26.1111,26.1508,73400.0
2011-12-13 13:20:00,32.97,32.97,32.89,32.9,55800.0,26.1428,26.1428,26.0794,26.0873,55800.0
2011-12-13 13:25:00,32.9,32.92,32.85,32.88,59800.0,26.0873,26.1032,26.0477,26.0715,59800.0
2011-12-13 13:30:00,32.87,32.9,32.83,32.87,84800.0,26.0635,26.0873,26.0318,26.0635,84800.0
2011-12-13 13:35:00,32.88,32.88,32.8,32.84,122400.0,26.0715,26.0715,26.008,26.0397,122400.0
2011-12-13 13:40:00,32.84,32.88,32.8,32.87,84100.0,26.0397,26.0715,26.008,26.0635,84100.0
2011-12-13 13:45:00,32.87,32.88,32.81,32.82,74200.0,26.0635,26.0715,26.016,26.0239,74200.0
2011-12-13 13:50:00,32.81,32.88,32.81,32.86,69000.0,26.016,26.0715,26.016,26.0556,69000.0
2011-12-13 13:55:00,32.87,32.91,32.85,32.91,101300.0,26.0635,26.0953,26.0477,26.0953,101300.0
2011-12-13 14:00:00,32.9,33.01,32.88,33.01,190300.0,26.0873,26.1745,26.0715,26.1745,190300.0
2011-12-13 14:05:00,33.0,33.05,32.94,32.95,246000.0,26.1666,26.2063,26.119,26.127,246000.0
2011-12-13 14:10:00,32.95,32.95,32.74,32.81,343100.0,26.127,26.127,25.9605,26.016,343100.0
2011-12-13 14:15:00,32.81,32.83,32.62,32.62,292600.0,26.016,26.0318,25.8653,25.8653,292600.0
2011-12-13 14:20:00,32.63,32.7,32.52,32.55,247600.0,25.8732,25.9287,25.786,25.8098,247600.0
2011-12-13 14:25:00,32.55,32.73,32.5,32.7,204500.0,25.8098,25.9525,25.7702,25.9287,204500.0
2011-12-13 14:30:00,32.7,32.71,32.5,32.53,232300.0,25.9287,25.9367,25.7702,25.7939,232300.0
2011-12-13 14:35:00,32.53,32.53,32.32,32.34,349400.0,25.7939,25.7939,25.6274,25.6433,349400.0
2011-12-13 14:40:00,32.34,32.46,32.25,32.4,279900.0,25.6433,25.7384,25.5719,25.6909,279900.0
2011-12-13 14:45:00,32.39,32.42,32.27,32.32,254800.0,25.6829,25.7067,25.5878,25.6274,254800.0
2011-12-13 14:50:00,32.32,32.52,32.32,32.48,253800.0,25.6274,25.786,25.6274,25.7543,253800.0
2011-12-13 14:55:00,32.49,32.49,32.36,32.37,185200.0,25.7622,25.7622,25.6591,25.6671,185200.0
2011-12-13 15:00:00,32.37,32.48,32.35,32.45,189600.0,25.6671,25.7543,25.6512,25.7305,189600.0
2011-12-13 15:05:00,32.45,32.47,32.36,32.36,200000.0,25.7305,25.7464,25.6591,25.6591,200000.0
2011-12-13 15:10:00,32.36,32.39,32.27,32.27,226600.0,25.6591,25.6829,25.5878,25.5878,226600.0
2011-12-13 15:15:00,32.27,32.33,32.08,32.09,384400.0,25.5878,25.6354,25.4371,25.4451,384400.0
2011-12-13 15:20:00,32.09,32.1,32.0,32.0,434000.0,25.4451,25.453,25.3737,25.3737,434000.0
2011-12-13 15:25:00,32.0,32.03,31.9,31.92,811400.0,25.3737,25.3975,25.2944,25.3103,811400.0
2011-12-13 15:30:00,31.91,31.92,31.57,31.58,831200.0,25.3023,25.3103,25.0327,25.0407,831200.0
2011-12-13 15:35:00,31.58,31.75,31.45,31.68,590300.0,25.0407,25.1755,24.9376,25.12,590300.0
2011-12-13 15:40:00,31.68,31.71,31.57,31.61,491000.0,25.12,25.1437,25.0327,25.0644,491000.0
2011-12-13 15:45:00,31.6,31.82,31.57,31.79,558000.0,25.0565,25.231,25.0327,25.2072,558000.0
2011-12-13 15:50:00,31.79,31.8,31.66,31.71,668000.0,25.2072,25.2151,25.1041,25.1437,668000.0
2011-12-13 15:55:00,31.71,31.89,31.7,31.85,1000000.0,25.1437,25.2865,25.1358,25.2547,1000000.0
2011-12-14 09:30:00,31.26,31.35,31.11,31.2,508100.0,24.7869,24.8583,24.668,24.7393,508100.0
2011-12-14 09:35:00,31.2,31.24,30.97,31.18,573900.0,24.7393,24.7711,24.557,24.7235,573900.0
2011-12-14 09:40:00,31.18,31.21,30.96,30.96,590200.0,24.7235,24.7473,24.549,24.549,590200.0
2011-12-14 09:45:00,30.96,30.99,30.64,30.65,1079200.0,24.549,24.5728,24.2953,24.3032,1079200.0
2011-12-14 09:50:00,30.66,30.88,30.6,30.74,516600.0,24.3112,24.4856,24.2636,24.3746,516600.0
2011-12-14 09:55:00,30.73,30.82,30.72,30.8,378900.0,24.3667,24.438,24.3587,24.4222,378900.0
2011-12-14 10:00:00,30.8,30.84,30.62,30.63,699900.0,24.4222,24.4539,24.2794,24.2874,699900.0
2011-12-14 10:05:00,30.64,30.65,30.5,30.54,494300.0,24.2953,24.3032,24.1843,24.216,494300.0
2011-12-14 10:10:00,30.53,30.7,30.46,30.65,626100.0,24.2081,24.3429,24.1526,24.3032,626100.0
2011-12-14 10:15:00,30.64,30.79,30.56,30.77,298400.0,24.2953,24.4142,24.2319,24.3984,298400.0
2011-12-14 10:20:00,30.78,30.86,30.76,30.78,470500.0,24.4063,24.4697,24.3905,24.4063,470500.0
2011-12-14 10:25:00,30.77,30.91,30.76,30.9,274400.0,24.3984,24.5094,24.3905,24.5015,274400.0
2011-12-14 10:30:00,30.9,30.99,30.84,30.87,414600.0,24.5015,24.5728,24.4539,24.4777,414600.0
2011-12-14 10:35:00,30.87,31.04,30.87,31.02,450700.0,24.4777,24.6125,24.4777,24.5966,450700.0
2011-12-14 10:40:00,31.02,31.03,30.92,31.02,455000.0,24.5966,24.6045,24.5173,24.5966,455000.0
2011-12-14 10:45:00,31.02,31.09,30.99,31.08,402100.0,24.5966,24.6521,24.5728,24.6442,402100.0
2011-12-14 10:50:00,31.08,31.12,30.97,30.99,529500.0,24.6442,24.6759,24.557,24.5728,529500.0
2011-12-14 10:55:00,30.98,30.99,30.81,30.82,326300.0,24.5649,24.5728,24.4301,24.438,326300.0
2011-12-14 11:00:00,30.83,30.9,30.8,30.8,246700.0,24.446,24.5015,24.4222,24.4222,246700.0
2011-12-14 11:05:00,30.8,30.83,30.71,30.72,333900.0,24.4222,24.446,24.3508,24.3587,333900.0
2011-12-14 11:10:00,30.72,30.73,30.54,30.59,605400.0,24.3587,24.3667,24.216,24.2557,605400.0
2011-12-14 11:15:00,30.59,30.65,30.57,30.62,247900.0,24.2557,24.3032,24.2398,24.2794,247900.0
2011-12-14 11:20:00,30.61,30.61,30.5,30.51,532500.0,24.2715,24.2715,24.1843,24.1922,532500.0
2011-12-14 11:25:00,30.5,30.56,30.46,30.55,590900.0,24.1843,24.2319,24.1526,24.2239,590900.0
2011-12-14 11:30:00,30.54,30.54,30.36,30.46,665800.0,24.216,24.216,24.0733,24.1526,665800.0
2011-12-14 11:35:00,30.47,30.51,30.36,30.37,346300.0,24.1605,24.1922,24.0733,24.0812,346300.0
2011-12-14 11:40:00,30.38,30.39,30.32,30.37,386300.0,24.0891,24.0971,24.0416,24.0812,386300.0
2011-12-14 11:45:00,30.36,30.68,30.36,30.67,355400.0,24.0733,24.327,24.0733,24.3191,355400.0
2011-12-14 11:50:00,30.67,30.67,30.55,30.63,241400.0,24.3191,24.3191,24.2239,24.2874,241400.0
2011-12-14 11:55:00,30.63,30.63,30.5,30.58,221900.0,24.2874,24.2874,24.1843,24.2477,221900.0
2011-12-14 12:00:00,30.57,30.6,30.54,30.6,154300.0,24.2398,24.2636,24.216,24.2636,154300.0
2011-12-14 12:05:00,30.6,30.69,30.57,30.69,174500.0,24.2636,24.335,24.2398,24.335,174500.0
2011-12-14 12:10:00,30.69,30.84,30.69,30.82,280900.0,24.335,24.4539,24.335,24.438,280900.0
2011-12-14 12:15:00,30.83,30.89,30.81,30.86,259100.0,24.446,24.4935,24.4301,24.4697,259100.0
2011-12-14 12:20:00,30.86,30.89,30.77,30.77,161800.0,24.4697,24.4935,24.3984,24.3984,161800.0
2011-12-14 12:25:00,30.77,30.85,30.75,30.82,248400.0,24.3984,24.4618,24.3825,24.438,248400.0
2011-12-14 12:30:00,30.82,30.9,30.82,30.87,305000.0,24.438,24.5015,24.438,24.4777,305000.0
2011-12-14 12:35:00,30.88,30.9,30.83,30.87,266400.0,24.4856,24.5015,24.446,24.4777,266400.0
2011-12-14 12:40:00,30.87,30.91,30.86,30.9,176700.0,24.4777,24.5094,24.4697,24.5015,176700.0
2011-12-14 12:45:00,30.89,31.0,30.89,30.99,307800.0,24.4935,24.5808,24.4935,24.5728,307800.0
2011-12-14 12:50:00,30.99,31.05,30.98,31.0,176000.0,24.5728,24.6204,24.5649,24.5808,176000.0
2011-12-14 12:55:00,31.0,31.01,30.99,31.01,208400.0,24.5808,24.5887,24.5728,24.5887,208400.0
2011-12-14 13:00:00,31.01,31.02,30.89,30.99,226000.0,24.5887,24.5966,24.4935,24.5728,226000.0
2011-12-14 13:05:00,30.99,31.02,30.97,30.97,197400.0,24.5728,24.5966,24.557,24.557,197400.0
2011-12-14 13:10:00,30.97,31.12,30.93,31.11,142400.0,24.557,24.6759,24.5253,24.668,142400.0
2011-12-14 13:15:00,31.12,31.27,31.11,31.27,264600.0,24.6759,24.7949,24.668,24.7949,264600.0
2011-12-14 13:20:00,31.27,31.37,31.19,31.2,309200.0,24.7949,24.8741,24.7314,24.7393,309200.0
2011-12-14 13:25:00,31.19,31.27,31.18,31.26,226000.0,24.7314,24.7949,24.7235,24.7869,226000.0
2011-12-14 13:30:00,31.27,31.27,31.1,31.1,215900.0,24.7949,24.7949,24.6601,24.6601,215900.0
2011-12-14 13:35:00,31.09,31.24,31.08,31.24,144000.0,24.6521,24.7711,24.6442,24.7711,144000.0
2011-12-14 13:40:00,31.24,31.24,31.19,31.21,132200.0,24.7711,24.7711,24.7314,24.7473,132200.0
2011-12-14 13:45:00,31.21,31.23,31.15,31.15,138000.0,24.7473,24.7631,24.6997,24.6997,138000.0
2011-12-14 13:50:00,31.14,31.15,31.01,31.04,178300.0,24.6918,24.6997,24.5887,24.6125,178300.0
2011-12-14 13:55:00,31.03,31.07,31.0,31.04,207700.0,24.6045,24.6363,24.5808,24.6125,207700.0
2011-12-14 14:00:00,31.03,31.04,30.92,30.94,162600.0,24.6045,24.6125,24.5173,24.5332,162600.0
2011-12-14 14:05:00,30.93,30.98,30.8,30.82,195900.0,24.5253,24.5649,24.4222,24.438,195900.0
2011-12-14 14:10:00,30.81,30.85,30.74,30.82,315600.0,24.4301,24.4618,24.3746,24.438,315600.0
2011-12-14 14:15:00,30.8,30.98,30.79,30.91,219200.0,24.4222,24.5649,24.4142,24.5094,219200.0
2011-12-14 14:20:00,30.91,30.92,30.87,30.9,153000.0,24.5094,24.5173,24.4777,24.5015,153000.0
2011-12-14 14:25:00,30.91,31.1,30.9,31.08,249300.0,24.5094,24.6601,24.5015,24.6442,249300.0
2011-12-14 14:30:00,31.07,31.08,30.97,30.97,187400.0,24.6363,24.6442,24.557,24.557,187400.0
2011-12-14 14:35:00,30.97,30.97,30.84,30.88,289600.0,24.557,24.557,24.4539,24.4856,289600.0
2011-12-14 14:40:00,30.89,31.07,30.89,31.04,310800.0,24.4935,24.6363,24.4935,24.6125,310800.0
2011-12-14 14:45:00,31.04,31.16,31.03,31.07,286000.0,24.6125,24.7076,24.6045,24.6363,286000.0
2011-12-14 14:50:00,31.07,31.08,30.87,30.91,238700.0,24.6363,24.6442,24.4777,24.5094,238700.0
2011-12-14 14:55:00,30.9,30.92,30.8,30.88,276900.0,24.5015,24.5173,24.4222,24.4856,276900.0
2011-12-14 15:00:00,30.88,31.03,30.83,31.01,397800.0,24.4856,24.6045,24.446,24.5887,397800.0
2011-12-14 15:05:00,31.0,31.02,30.93,30.94,388800.0,24.5808,24.5966,24.5253,24.5332,388800.0
2011-12-14 15:10:00,30.95,31.1,30.94,31.03,439500.0,24.5411,24.6601,24.5332,24.6045,439500.0
2011-12-14 15:15:00,31.03,31.1,30.97,31.07,446800.0,24.6045,24.6601,24.557,24.6363,446800.0
2011-12-14 15:20:00,31.07,31.07,30.95,31.03,402800.0,24.6363,24.6363,24.5411,24.6045,402800.0
2011-12-14 15:25:00,31.03,31.13,30.98,31.12,307000.0,24.6045,24.6838,24.5649,24.6759,307000.0
2011-12-14 15:30:00,31.12,31.13,30.97,31.01,372600.0,24.6759,24.6838,24.557,24.5887,372600.0
2011-12-14 15:35:00,31.0,31.03,30.89,30.91,338800.0,24.5808,24.6045,24.4935,24.5094,338800.0
2011-12-14 15:40:00,30.91,30.94,30.84,30.88,389500.0,24.5094,24.5332,24.4539,24.4856,389500.0
2011-12-14 15:45:00,30.88,31.01,30.87,30.99,520100.0,24.4856,24.5887,24.4777,24.5728,520100.0
2011-12-14 15:50:00,30.98,31.03,30.94,31.01,586700.0,24.5649,24.6045,24.5332,24.5887,586700.0
2011-12-14 15:55:00,31.0,31.01,30.98,30.99,867500.0,24.5808,24.5887,24.5649,24.5728,867500.0
2011-12-15 09:30:00,31.77,31.99,31.69,31.85,421900.0,25.1913,25.3658,25.1279,25.2547,421900.0
2011-12-15 09:35:00,31.85,31.9,31.74,31.78,388000.0,25.2547,25.2944,25.1675,25.1992,388000.0
2011-12-15 09:40:00,31.78,31.79,31.5,31.63,336800.0,25.1992,25.2072,24.9772,25.0803,336800.0
2011-12-15 09:45:00,31.63,31.75,31.59,31.74,232800.0,25.0803,25.1755,25.0486,25.1675,232800.0
2011-12-15 09:50:00,31.74,31.88,31.74,31.77,184900.0,25.1675,25.2785,25.1675,25.1913,184900.0
2011-12-15 09:55:00,31.77,31.85,31.69,31.74,164800.0,25.1913,25.2547,25.1279,25.1675,164800.0
2011-12-15 10:00:00,31.73,31.85,31.55,31.57,311500.0,25.1596,25.2547,25.0169,25.0327,311500.0
2011-12-15 10:05:00,31.57,31.58,31.36,31.41,318900.0,25.0327,25.0407,24.8662,24.9059,318900.0
2011-12-15 10:10:00,31.42,31.48,31.33,31.48,273400.0,24.9138,24.9614,24.8424,24.9614,273400.0
2011-12-15 10:15:00,31.48,31.54,31.4,31.54,233300.0,24.9614,25.0089,24.8979,25.0089,233300.0
2011-12-15 10:20:00,31.53,31.62,31.52,31.55,175500.0,25.001,25.0724,24.9931,25.0169,175500.0
2011-12-15 10:25:00,31.55,31.55,31.4,31.43,172500.0,25.0169,25.0169,24.8979,24.9217,172500.0
2011-12-15 10:30:00,31.43,31.43,31.35,31.37,223400.0,24.9217,24.9217,24.8583,24.8741,223400.0
2011-12-15 10:35:00,31.37,31.41,31.26,31.28,222500.0,24.8741,24.9059,24.7869,24.8028,222500.0
2011-12-15 10:40:00,31.28,31.31,31.2,31.26,234900.0,24.8028,24.8266,24.7393,24.7869,234900.0
2011-12-15 10:45:00,31.28,31.28,31.07,31.24,329500.0,24.8028,24.8028,24.6363,24.7711,329500.0
2011-12-15 10:50:00,31.23,31.29,31.15,31.29,164800.0,24.7631,24.8107,24.6997,24.8107,164800.0
2011-12-15 10:55:00,31.29,31.31,31.17,31.27,140900.0,24.8107,24.8266,24.7156,24.7949,140900.0
2011-12-15 11:00:00,31.27,31.37,31.26,31.36,239300.0,24.7949,24.8741,24.7869,24.8662,239300.0
2011-12-15 11:05:00,31.36,31.37,31.18,31.19,176000.0,24.8662,24.8741,24.7235,24.7314,176000.0
2011-12-15 11:10:00,31.18,31.31,31.16,31.28,167500.0,24.7235,24.8266,24.7076,24.8028,167500.0
2011-12-15 11:15:00,31.29,31.3,31.22,31.22,125900.0,24.8107,24.8186,24.7552,24.7552,125900.0
2011-12-15 11:20:00,31.22,31.26,31.18,31.21,104100.0,24.7552,24.7869,24.7235,24.7473,104100.0
2011-12-15 11:25:00,31.21,31.36,31.17,31.31,175300.0,24.7473,24.8662,24.7156,24.8266,175300.0
2011-12-15 11:30:00,31.31,31.37,31.27,31.28,139300.0,24.8266,24.8741,24.7949,24.8028,139300.0
2011-12-15 11:35:00,31.27,31.29,31.2,31.2,109500.0,24.7949,24.8107,24.7393,24.7393,109500.0
2011-12-15 11:40:00,31.2,31.22,31.18,31.2,54900.0,24.7393,24.7552,24.7235,24.7393,54900.0
2011-12-15 11:45:00,31.2,31.2,31.09,31.09,136000.0,24.7393,24.7393,24.6521,24.6521,136000.0
2011-12-15 11:50:00,31.09,31.09,31.0,31.05,144900.0,24.6521,24.6521,24.5808,24.6204,144900.0
2011-12-15 11:55:00,31.04,31.11,31.02,31.11,131100.0,24.6125,24.668,24.5966,24.668,131100.0
2011-12-15 12:00:00,31.11,31.15,31.08,31.08,185800.0,24.668,24.6997,24.6442,24.6442,185800.0
2011-12-15 12:05:00,31.08,31.15,31.07,31.15,178200.0,24.6442,24.6997,24.6363,24.6997,178200.0
2011-12-15 12:10:00,31.14,31.4,31.14,31.4,510300.0,24.6918,24.8979,24.6918,24.8979,510300.0
2011-12-15 12:15:00,31.4,31.59,31.4,31.57,437200.0,24.8979,25.0486,24.8979,25.0327,437200.0
2011-12-15 12:20:00,31.57,31.65,31.57,31.59,375400.0,25.0327,25.0962,25.0327,25.0486,375400.0
2011-12-15 12:25:00,31.59,31.62,31.53,31.58,156800.0,25.0486,25.0724,25.001,25.0407,156800.0
2011-12-15 12:30:00,31.58,31.67,31.52,31.52,206400.0,25.0407,25.112,24.9931,24.9931,206400.0
2011-12-15 12:35:00,31.52,31.55,31.45,31.47,131200.0,24.9931,25.0169,24.9376,24.9534,131200.0
2011-12-15 12:40:00,31.47,31.55,31.42,31.42,125700.0,24.9534,25.0169,24.9138,24.9138,125700.0
2011-12-15 12:45:00,31.41,31.5,31.38,31.41,170800.0,24.9059,24.9772,24.8821,24.9059,170800.0
2011-12-15 12:50:00,31.42,31.43,31.33,31.34,127700.0,24.9138,24.9217,24.8424,24.8504,127700.0
2011-12-15 12:55:00,31.34,31.41,31.32,31.4,150600.0,24.8504,24.9059,24.8345,24.8979,150600.0
2011-12-15 13:00:00,31.4,31.45,31.33,31.41,157700.0,24.8979,24.9376,24.8424,24.9059,157700.0
2011-12-15 13:05:00,31.41,31.44,31.38,31.42,114100.0,24.9059,24.9296,24.8821,24.9138,114100.0
2011-12-15 13:10:00,31.42,31.43,31.32,31.38,128400.0,24.9138,24.9217,24.8345,24.8821,128400.0
2011-12-15 13:15:00,31.39,31.5,31.39,31.5,222700.0,24.89,24.9772,24.89,24.9772,222700.0
2011-12-15 13:20:00,31.49,31.5,31.43,31.48,130200.0,24.9693,24.9772,24.9217,24.9614,130200.0
2011-12-15 13:25:00,31.48,31.48,31.34,31.37,114800.0,24.9614,24.9614,24.8504,24.8741,114800.0
2011-12-15 13:30:00,31.38,31.4,31.24,31.24,102700.0,24.8821,24.8979,24.7711,24.7711,102700.0
2011-12-15 13:35:00,31.25,31.27,31.18,31.25,93800.0,24.779,24.7949,24.7235,24.779,93800.0
2011-12-15 13:40:00,31.25,31.43,31.22,31.38,199100.0,24.779,24.9217,24.7552,24.8821,199100.0
2011-12-15 13:45:00,31.39,31.39,31.28,31.32,143700.0,24.89,24.89,24.8028,24.8345,143700.0
2011-12-15 13:50:00,31.32,31.37,31.28,31.32,192800.0,24.8345,24.8741,24.8028,24.8345,192800.0
2011-12-15 13:55:00,31.31,31.34,31.18,31.2,178300.0,24.8266,24.8504,24.7235,24.7393,178300.0
2011-12-15 14:00:00,31.19,31.27,31.18,31.26,102600.0,24.7314,24.7949,24.7235,24.7869,102600.0
2011-12-15 14:05:00,31.25,31.25,31.18,31.21,75600.0,24.779,24.779,24.7235,24.7473,75600.0
2011-12-15 14:10:00,31.2,31.33,31.2,31.31,136600.0,24.7393,24.8424,24.7393,24.8266,136600.0
2011-12-15 14:15:00,31.31,31.38,31.31,31.38,185500.0,24.8266,24.8821,24.8266,24.8821,185500.0
2011-12-15 14:20:00,31.37,31.4,31.36,31.39,226000.0,24.8741,24.8979,24.8662,24.89,226000.0
2011-12-15 14:25:00,31.4,31.4,31.2,31.2,286500.0,24.8979,24.8979,24.7393,24.7393,286500.0
2011-12-15 14:30:00,31.21,31.23,31.16,31.2,251500.0,24.7473,24.7631,24.7076,24.7393,251500.0
2011-12-15 14:35:00,31.2,31.21,31.15,31.15,127100.0,24.7393,24.7473,24.6997,24.6997,127100.0
2011-12-15 14:40:00,31.15,31.16,31.09,31.09,137500.0,24.6997,24.7076,24.6521,24.6521,137500.0
2011-12-15 14:45:00,31.09,31.11,31.03,31.05,155900.0,24.6521,24.668,24.6045,24.6204,155900.0
2011-12-15 14:50:00,31.05,31.06,31.01,31.06,125300.0,24.6204,24.6283,24.5887,24.6283,125300.0
2011-12-15 14:55:00,31.05,31.09,31.04,31.06,216000.0,24.6204,24.6521,24.6125,24.6283,216000.0
2011-12-15 15:00:00,31.06,31.12,31.05,31.11,195900.0,24.6283,24.6759,24.6204,24.668,195900.0
2011-12-15 15:05:00,31.11,31.15,31.08,31.11,142600.0,24.668,24.6997,24.6442,24.668,142600.0
2011-12-15 15:10:00,31.11,31.15,31.03,31.06,212600.0,24.668,24.6997,24.6045,24.6283,212600.0
2011-12-15 15:15:00,31.06,31.21,31.05,31.21,473700.0,24.6283,24.7473,24.6204,24.7473,473700.0
2011-12-15 15:20:00,31.2,31.28,31.17,31.2,378900.0,24.7393,24.8028,24.7156,24.7393,378900.0
2011-12-15 15:25:00,31.19,31.23,31.15,31.18,330000.0,24.7314,24.7631,24.6997,24.7235,330000.0
2011-12-15 15:30:00,31.18,31.28,31.16,31.23,382700.0,24.7235,24.8028,24.7076,24.7631,382700.0
2011-12-15 15:35:00,31.23,31.29,31.19,31.28,615500.0,24.7631,24.8107,24.7314,24.8028,615500.0
2011-12-15 15:40:00,31.28,31.3,31.24,31.25,410600.0,24.8028,24.8186,24.7711,24.779,410600.0
2011-12-15 15:45:00,31.25,31.31,31.23,31.3,537600.0,24.779,24.8266,24.7631,24.8186,537600.0
2011-12-15 15:50:00,31.3,31.31,31.23,31.27,617400.0,24.8186,24.8266,24.7631,24.7949,617400.0
2011-12-15 15:55:00,31.27,31.28,31.23,31.25,610200.0,24.7949,24.8028,24.7631,24.779,610200.0
2011-12-16 09:30:00,31.6,31.79,31.51,31.77,1165700.0,25.0565,25.2072,24.9852,25.1913,1165700.0
2011-12-16 09:35:00,31.77,31.78,31.5,31.62,253600.0,25.1913,25.1992,24.9772,25.0724,253600.0
2011-12-16 09:40:00,31.62,31.69,31.51,31.57,207100.0,25.0724,25.1279,24.9852,25.0327,207100.0
2011-12-16 09:45:00,31.56,31.61,31.39,31.42,194700.0,25.0248,25.0644,24.89,24.9138,194700.0
2011-12-16 09:50:00,31.41,31.68,31.41,31.65,245700.0,24.9059,25.12,24.9059,25.0962,245700.0
2011-12-16 09:55:00,31.66,31.78,31.62,31.65,278900.0,25.1041,25.1992,25.0724,25.0962,278900.0
2011-12-16 10:00:00,31.65,31.79,31.58,31.71,247800.0,25.0962,25.2072,25.0407,25.1437,247800.0
2011-12-16 10:05:00,31.71,31.94,31.7,31.91,288600.0,25.1437,25.3261,25.1358,25.3023,288600.0
2011-12-16 10:10:00,31.91,31.91,31.72,31.78,213600.0,25.3023,25.3023,25.1517,25.1992,213600.0
2011-12-16 10:15:00,31.77,31.97,31.77,31.97,285400.0,25.1913,25.3499,25.1913,25.3499,285400.0
2011-12-16 10:20:00,31.96,32.0,31.93,31.94,375400.0,25.342,25.3737,25.3182,25.3261,375400.0
2011-12-16 10:25:00,31.93,32.06,31.93,32.01,301400.0,25.3182,25.4213,25.3182,25.3816,301400.0
2011-12-16 10:30:00,32.01,32.1,31.98,32.09,240100.0,25.3816,25.453,25.3578,25.4451,240100.0
2011-12-16 10:35:00,32.09,32.14,32.03,32.08,216600.0,25.4451,25.4847,25.3975,25.4371,216600.0
2011-12-16 10:40:00,32.09,32.15,32.05,32.1,168300.0,25.4451,25.4926,25.4133,25.453,168300.0
2011-12-16 10:45:00,32.1,32.11,31.99,32.04,185600.0,25.453,25.4609,25.3658,25.4054,185600.0
2011-12-16 10:50:00,32.02,32.05,32.0,32.02,104200.0,25.3895,25.4133,25.3737,25.3895,104200.0
2011-12-16 10:55:00,32.03,32.03,31.87,31.93,109600.0,25.3975,25.3975,25.2706,25.3182,109600.0
2011-12-16 11:00:00,31.94,31.98,31.85,31.87,142700.0,25.3261,25.3578,25.2547,25.2706,142700.0
2011-12-16 11:05:00,31.86,31.86,31.76,31.86,154800.0,25.2627,25.2627,25.1834,25.2627,154800.0
2011-12-16 11:10:00,31.86,31.92,31.85,31.92,99300.0,25.2627,25.3103,25.2547,25.3103,99300.0
2011-12-16 11:15:00,31.91,31.94,31.88,31.93,105600.0,25.3023,25.3261,25.2785,25.3182,105600.0
2011-12-16 11:20:00,31.93,31.96,31.9,31.94,64600.0,25.3182,25.342,25.2944,25.3261,64600.0
2011-12-16 11:25:00,31.94,31.97,31.91,31.95,142100.0,25.3261,25.3499,25.3023,25.334,142100.0
2011-12-16 11:30:00,31.96,32.0,31.86,31.86,263500.0,25.342,25.3737,25.2627,25.2627,263500.0
2011-12-16 11:35:00,31.87,31.88,31.79,31.85,176000.0,25.2706,25.2785,25.2072,25.2547,176000.0
2011-12-16 11:40:00,31.85,31.85,31.72,31.74,151100.0,25.2547,25.2547,25.1517,25.1675,151100.0
2011-12-16 11:45:00,31.74,31.81,31.73,31.75,111400.0,25.1675,25.223,25.1596,25.1755,111400.0
2011-12-16 11:50:00,31.75,31.81,31.74,31.78,90100.0,25.1755,25.223,25.1675,25.1992,90100.0
2011-12-16 11:55:00,31.77,31.8,31.66,31.66,210600.0,25.1913,25.2151,25.1041,25.1041,210600.0
2011-12-16 12:00:00,31.67,31.67,31.57,31.6,179100.0,25.112,25.112,25.0327,25.0565,179100.0
2011-12-16 12:05:00,31.6,31.61,31.52,31.58,101900.0,25.0565,25.0644,24.9931,25.0407,101900.0
2011-12-16 12:10:00,31.58,31.65,31.58,31.6,121600.0,25.0407,25.0962,25.0407,25.0565,121600.0
2011-12-16 12:15:00,31.59,31.6,31.53,31.53,102600.0,25.0486,25.0565,25.001,25.001,102600.0
2011-12-16 12:20:00,31.54,31.55,31.43,31.45,138700.0,25.0089,25.0169,24.9217,24.9376,138700.0
2011-12-16 12:25:00,31.46,31.47,31.38,31.39,110000.0,24.9455,24.9534,24.8821,24.89,110000.0
2011-12-16 12:30:00,31.39,31.39,31.25,31.26,168000.0,24.89,24.89,24.779,24.7869,168000.0
2011-12-16 12:35:00,31.26,31.28,31.12,31.25,254400.0,24.7869,24.8028,24.6759,24.779,254400.0
2011-12-16 12:40:00,31.25,31.36,31.24,31.31,226300.0,24.779,24.8662,24.7711,24.8266,226300.0
2011-12-16 12:45:00,31.31,31.32,31.2,31.28,189400.0,24.8266,24.8345,24.7393,24.8028,189400.0
2011-12-16 12:50:00,31.29,31.34,31.22,31.34,79500.0,24.8107,24.8504,24.7552,24.8504,79500.0
2011-12-16 12:55:00,31.34,31.43,31.29,31.37,166800.0,24.8504,24.9217,24.8107,24.8741,166800.0
2011-12-16 13:00:00,31.36,31.51,31.34,31.44,195200.0,24.8662,24.9852,24.8504,24.9296,195200.0
2011-12-16 13:05:00,31.44,31.46,31.38,31.4,79700.0,24.9296,24.9455,24.8821,24.8979,79700.0
2011-12-16 13:10:00,31.4,31.58,31.4,31.58,208600.0,24.8979,25.0407,24.8979,25.0407,208600.0
2011-12-16 13:15:00,31.59,31.63,31.53,31.58,128400.0,25.0486,25.0803,25.001,25.0407,128400.0
2011-12-16 13:20:00,31.58,31.64,31.57,31.62,83000.0,25.0407,25.0882,25.0327,25.0724,83000.0
2011-12-16 13:25:00,31.61,31.61,31.49,31.5,72800.0,25.0644,25.0644,24.9693,24.9772,72800.0
2011-12-16 13:30:00,31.5,31.54,31.46,31.5,80700.0,24.9772,25.0089,24.9455,24.9772,80700.0
2011-12-16 13:35:00,31.5,31.51,31.45,31.51,103900.0,24.9772,24.9852,24.9376,24.9852,103900.0
2011-12-16 13:40:00,31.49,31.52,31.41,31.51,85400.0,24.9693,24.9931,24.9059,24.9852,85400.0
2011-12-16 13:45:00,31.5,31.69,31.49,31.69,175400.0,24.9772,25.1279,24.9693,25.1279,175400.0
2011-12-16 13:50:00,31.68,31.69,31.62,31.63,97900.0,25.12,25.1279,25.0724,25.0803,97900.0
2011-12-16 13:55:00,31.63,31.68,31.55,31.61,123200.0,25.0803,25.12,25.0169,25.0644,123200.0
2011-12-16 14:00:00,31.6,31.68,31.59,31.59,98000.0,25.0565,25.12,25.0486,25.0486,98000.0
2011-12-16 14:05:00,31.6,31.67,31.59,31.63,91000.0,25.0565,25.112,25.0486,25.0803,91000.0
2011-12-16 14:10:00,31.63,31.64,31.56,31.64,104500.0,25.0803,25.0882,25.0248,25.0882,104500.0
2011-12-16 14:15:00,31.63,31.64,31.57,31.57,127500.0,25.0803,25.0882,25.0327,25.0327,127500.0
2011-12-16 14:20:00,31.58,31.59,31.5,31.57,146800.0,25.0407,25.0486,24.9772,25.0327,146800.0
2011-12-16 14:25:00,31.56,31.59,31.49,31.5,105100.0,25.0248,25.0486,24.9693,24.9772,105100.0
2011-12-16 14:30:00,31.5,31.6,31.47,31.6,132800.0,24.9772,25.0565,24.9534,25.0565,132800.0
2011-12-16 14:35:00,31.6,31.6,31.54,31.56,67000.0,25.0565,25.0565,25.0089,25.0248,67000.0
2011-12-16 14:40:00,31.56,31.59,31.55,31.57,127000.0,25.0248,25.0486,25.0169,25.0327,127000.0
2011-12-16 14:45:00,31.56,31.7,31.56,31.67,128800.0,25.0248,25.1358,25.0248,25.112,128800.0
2011-12-16 14:50:00,31.67,31.69,31.64,31.64,79100.0,25.112,25.1279,25.0882,25.0882,79100.0
2011-12-16 14:55:00,31.63,31.67,31.61,31.62,131200.0,25.0803,25.112,25.0644,25.0724,131200.0
2011-12-16 15:00:00,31.61,31.62,31.58,31.6,104900.0,25.0644,25.0724,25.0407,25.0565,104900.0
2011-12-16 15:05:00,31.59,31.62,31.58,31.58,144000.0,25.0486,25.0724,25.0407,25.0407,144000.0
2011-12-16 15:10:00,31.58,31.68,31.58,31.67,144800.0,25.0407,25.12,25.0407,25.112,144800.0
2011-12-16 15:15:00,31.66,31.71,31.62,31.62,150800.0,25.1041,25.1437,25.0724,25.0724,150800.0
2011-12-16 15:20:00,31.62,31.68,31.56,31.6,243800.0,25.0724,25.12,25.0248,25.0565,243800.0
2011-12-16 15:25:00,31.61,31.69,31.58,31.63,230700.0,25.0644,25.1279,25.0407,25.0803,230700.0
2011-12-16 15:30:00,31.63,31.75,31.62,31.68,239100.0,25.0803,25.1755,25.0724,25.12,239100.0
2011-12-16 15:35:00,31.68,31.72,31.66,31.71,245400.0,25.12,25.1517,25.1041,25.1437,245400.0
2011-12-16 15:40:00,31.72,31.77,31.68,31.69,298400.0,25.1517,25.1913,25.12,25.1279,298400.0
2011-12-16 15:45:00,31.7,31.73,31.67,31.7,679800.0,25.1358,25.1596,25.112,25.1358,679800.0
2011-12-16 15:50:00,31.7,31.74,31.67,31.74,804900.0,25.1358,25.1675,25.112,25.1675,804900.0
2011-12-16 15:55:00,31.73,31.79,31.72,31.72,1293000.0,25.1596,25.2072,25.1517,25.1517,1293000.0
2011-12-19 09:30:00,32.02,32.02,31.8,31.93,225000.0,25.3895,25.3895,25.2151,25.3182,225000.0
2011-12-19 09:35:00,31.92,31.95,31.58,31.7,255300.0,25.3103,25.334,25.0407,25.1358,255300.0
2011-12-19 09:40:00,31.68,31.77,31.5,31.56,204700.0,25.12,25.1913,24.9772,25.0248,204700.0
2011-12-19 09:45:00,31.57,31.6,31.44,31.46,390400.0,25.0327,25.0565,24.9296,24.9455,390400.0
2011-12-19 09:50:00,31.45,31.5,31.4,31.41,173200.0,24.9376,24.9772,24.8979,24.9059,173200.0
2011-12-19 09:55:00,31.42,31.57,31.41,31.57,182800.0,24.9138,25.0327,24.9059,25.0327,182800.0
2011-12-19 10:00:00,31.57,31.6,31.46,31.55,191300.0,25.0327,25.0565,24.9455,25.0169,191300.0
2011-12-19 10:05:00,31.54,31.6,31.5,31.51,110900.0,25.0089,25.0565,24.9772,24.9852,110900.0
2011-12-19 10:10:00,31.51,31.59,31.46,31.55,175400.0,24.9852,25.0486,24.9455,25.0169,175400.0
2011-12-19 10:15:00,31.54,31.64,31.51,31.55,154200.0,25.0089,25.0882,24.9852,25.0169,154200.0
2011-12-19 10:20:00,31.56,31.66,31.56,31.62,146300.0,25.0248,25.1041,25.0248,25.0724,146300.0
2011-12-19 10:25:00,31.61,31.72,31.61,31.65,158900.0,25.0644,25.1517,25.0644,25.0962,158900.0
2011-12-19 10:30:00,31.65,31.8,31.64,31.79,144700.0,25.0962,25.2151,25.0882,25.2072,144700.0
2011-12-19 10:35:00,31.79,31.79,31.67,31.68,233200.0,25.2072,25.2072,25.112,25.12,233200.0
2011-12-19 10:40:00,31.67,31.69,31.61,31.61,164600.0,25.112,25.1279,25.0644,25.0644,164600.0
2011-12-19 10:45:00,31.62,31.63,31.43,31.49,210000.0,25.0724,25.0803,24.9217,24.9693,210000.0
2011-12-19 10:50:00,31.49,31.49,31.39,31.45,140800.0,24.9693,24.9693,24.89,24.9376,140800.0
2011-12-19 10:55:00,31.46,31.47,31.37,31.39,244300.0,24.9455,24.9534,24.8741,24.89,244300.0
2011-12-19 11:00:00,31.38,31.4,31.19,31.29,245600.0,24.8821,24.8979,24.7314,24.8107,245600.0
2011-12-19 11:05:00,31.28,31.33,31.18,31.21,212100.0,24.8028,24.8424,24.7235,24.7473,212100.0
2011-12-19 11:10:00,31.21,31.3,31.18,31.25,139200.0,24.7473,24.8186,24.7235,24.779,139200.0
2011-12-19 11:15:00,31.26,31.3,31.22,31.24,105100.0,24.7869,24.8186,24.7552,24.7711,105100.0
2011-12-19 11:20:00,31.23,31.24,31.13,31.18,150700.0,24.7631,24.7711,24.6838,24.7235,150700.0
2011-12-19 11:25:00,31.18,31.25,31.18,31.23,78200.0,24.7235,24.779,24.7235,24.7631,78200.0
2011-12-19 11:30:00,31.22,31.24,31.09,31.17,255600.0,24.7552,24.7711,24.6521,24.7156,255600.0
2011-12-19 11:35:00,31.17,31.23,31.12,31.12,153200.0,24.7156,24.7631,24.6759,24.6759,153200.0
2011-12-19 11:40:00,31.12,31.13,30.96,30.98,163000.0,24.6759,24.6838,24.549,24.5649,163000.0
2011-12-19 11:45:00,30.98,31.07,30.93,31.07,163900.0,24.5649,24.6363,24.5253,24.6363,163900.0
2011-12-19 11:50:00,31.06,31.16,31.05,31.08,124500.0,24.6283,24.7076,24.6204,24.6442,124500.0
2011-12-19 11:55:00,31.07,31.12,31.03,31.04,120700.0,24.6363,24.6759,24.6045,24.6125,120700.0
2011-12-19 12:00:00,31.04,31.11,30.98,31.02,186000.0,24.6125,24.668,24.5649,24.5966,186000.0
2011-12-19 12:05:00,31.02,31.07,31.0,31.02,128600.0,24.5966,24.6363,24.5808,24.5966,128600.0
2011-12-19 12:10:00,31.02,31.04,30.93,30.96,147800.0,24.5966,24.6125,24.5253,24.549,147800.0
2011-12-19 12:15:00,30.96,30.99,30.93,30.98,103300.0,24.549,24.5728,24.5253,24.5649,103300.0
2011-12-19 12:20:00,30.98,31.06,30.98,31.02,110300.0,24.5649,24.6283,24.5649,24.5966,110300.0
2011-12-19 12:25:00,31.02,31.08,31.0,31.07,92900.0,24.5966,24.6442,24.5808,24.6363,92900.0
2011-12-19 12:30:00,31.06,31.06,31.01,31.05,105800.0,24.6283,24.6283,24.5887,24.6204,105800.0
2011-12-19 12:35:00,31.05,31.1,31.0,31.07,88400.0,24.6204,24.6601,24.5808,24.6363,88400.0
2011-12-19 12:40:00,31.07,31.21,31.07,31.19,182500.0,24.6363,24.7473,24.6363,24.7314,182500.0
2011-12-19 12:45:00,31.21,31.27,31.2,31.21,104800.0,24.7473,24.7949,24.7393,24.7473,104800.0
2011-12-19 12:50:00,31.22,31.25,31.18,31.25,105500.0,24.7552,24.779,24.7235,24.779,105500.0
2011-12-19 12:55:00,31.24,31.28,31.22,31.26,82000.0,24.7711,24.8028,24.7552,24.7869,82000.0
2011-12-19 13:00:00,31.26,31.32,31.25,31.26,78700.0,24.7869,24.8345,24.779,24.7869,78700.0
2011-12-19 13:05:00,31.25,31.27,31.23,31.25,46800.0,24.779,24.7949,24.7631,24.779,46800.0
2011-12-19 13:10:00,31.25,31.26,31.17,31.18,78800.0,24.779,24.7869,24.7156,24.7235,78800.0
2011-12-19 13:15:00,31.17,31.2,31.16,31.17,122100.0,24.7156,24.7393,24.7076,24.7156,122100.0
2011-12-19 13:20:00,31.18,31.3,31.17,31.3,100300.0,24.7235,24.8186,24.7156,24.8186,100300.0
2011-12-19 13:25:00,31.3,31.31,31.22,31.23,86600.0,24.8186,24.8266,24.7552,24.7631,86600.0
2011-12-19 13:30:00,31.23,31.28,31.22,31.23,82100.0,24.7631,24.8028,24.7552,24.7631,82100.0
2011-12-19 13:35:00,31.22,31.24,31.2,31.22,108100.0,24.7552,24.7711,24.7393,24.7552,108100.0
2011-12-19 13:40:00,31.22,31.23,31.17,31.2,129800.0,24.7552,24.7631,24.7156,24.7393,129800.0
2011-12-19 13:45:00,31.2,31.28,31.19,31.26,51500.0,24.7393,24.8028,24.7314,24.7869,51500.0
2011-12-19 13:50:00,31.27,31.37,31.25,31.34,96300.0,24.7949,24.8741,24.779,24.8504,96300.0
2011-12-19 13:55:00,31.34,31.37,31.32,31.35,73700.0,24.8504,24.8741,24.8345,24.8583,73700.0
2011-12-19 14:00:00,31.34,31.37,31.27,31.3,121500.0,24.8504,24.8741,24.7949,24.8186,121500.0
2011-12-19 14:05:00,31.3,31.32,31.25,31.31,55200.0,24.8186,24.8345,24.779,24.8266,55200.0
2011-12-19 14:10:00,31.32,31.32,31.24,31.28,64000.0,24.8345,24.8345,24.7711,24.8028,64000.0
2011-12-19 14:15:00,31.27,31.28,31.16,31.18,101800.0,24.7949,24.8028,24.7076,24.7235,101800.0
2011-12-19 14:20:00,31.17,31.25,31.16,31.22,101500.0,24.7156,24.779,24.7076,24.7552,101500.0
2011-12-19 14:25:00,31.21,31.26,31.14,31.18,142100.0,24.7473,24.7869,24.6918,24.7235,142100.0
2011-12-19 14:30:00,31.18,31.24,31.14,31.19,120300.0,24.7235,24.7711,24.6918,24.7314,120300.0
2011-12-19 14:35:00,31.18,31.24,31.16,31.22,129900.0,24.7235,24.7711,24.7076,24.7552,129900.0
2011-12-19 14:40:00,31.22,31.22,31.14,31.15,125800.0,24.7552,24.7552,24.6918,24.6997,125800.0
2011-12-19 14:45:00,31.16,31.16,31.03,31.06,130300.0,24.7076,24.7076,24.6045,24.6283,130300.0
2011-12-19 14:50:00,31.05,31.09,31.04,31.08,151900.0,24.6204,24.6521,24.6125,24.6442,151900.0
2011-12-19 14:55:00,31.09,31.17,31.07,31.13,115100.0,24.6521,24.7156,24.6363,24.6838,115100.0
2011-12-19 15:00:00,31.12,31.14,30.9,30.9,222900.0,24.6759,24.6918,24.5015,24.5015,222900.0
2011-12-19 15:05:00,30.91,31.01,30.9,30.92,316200.0,24.5094,24.5887,24.5015,24.5173,316200.0
2011-12-19 15:10:00,30.92,30.96,30.82,30.85,248900.0,24.5173,24.549,24.438,24.4618,248900.0
2011-12-19 15:15:00,30.84,30.94,30.82,30.94,205500.0,24.4539,24.5332,24.438,24.5332,205500.0
2011-12-19 15:20:00,30.93,30.94,30.83,30.86,176800.0,24.5253,24.5332,24.446,24.4697,176800.0
2011-12-19 15:25:00,30.86,30.9,30.76,30.78,180100.0,24.4697,24.5015,24.3905,24.4063,180100.0
2011-12-19 15:30:00,30.78,30.82,30.68,30.77,457800.0,24.4063,24.438,24.327,24.3984,457800.0
2011-12-19 15:35:00,30.77,30.84,30.71,30.83,319300.0,24.3984,24.4539,24.3508,24.446,319300.0
2011-12-19 15:40:00,30.82,30.84,30.74,30.8,454200.0,24.438,24.4539,24.3746,24.4222,454200.0
2011-12-19 15:45:00,30.79,30.88,30.76,30.78,533700.0,24.4142,24.4856,24.3905,24.4063,533700.0
2011-12-19 15:50:00,30.78,30.81,30.66,30.74,599900.0,24.4063,24.4301,24.3112,24.3746,599900.0
2011-12-19 15:55:00,30.74,30.83,30.73,30.8,798300.0,24.3746,24.446,24.3667,24.4222,798300.0
2011-12-20 09:30:00,31.74,31.94,31.65,31.84,438900.0,25.1675,25.3261,25.0962,25.2468,438900.0
2011-12-20 09:35:00,31.84,32.27,31.82,32.09,375500.0,25.2468,25.5878,25.231,25.4451,375500.0
2011-12-20 09:40:00,32.09,32.43,32.09,32.35,442400.0,25.4451,25.7146,25.4451,25.6512,442400.0
2011-12-20 09:45:00,32.34,32.37,32.16,32.16,294400.0,25.6433,25.6671,25.5006,25.5006,294400.0
2011-12-20 09:50:00,32.16,32.26,32.06,32.13,242400.0,25.5006,25.5798,25.4213,25.4768,242400.0
2011-12-20 09:55:00,32.13,32.25,32.11,32.19,249000.0,25.4768,25.5719,25.4609,25.5243,249000.0
2011-12-20 10:00:00,32.2,32.32,32.15,32.32,236500.0,25.5323,25.6274,25.4926,25.6274,236500.0
2011-12-20 10:05:00,32.33,32.43,32.25,32.33,254200.0,25.6354,25.7146,25.5719,25.6354,254200.0
2011-12-20 10:10:00,32.33,32.5,32.32,32.47,258900.0,25.6354,25.7702,25.6274,25.7464,258900.0
2011-12-20 10:15:00,32.47,32.49,32.35,32.39,162900.0,25.7464,25.7622,25.6512,25.6829,162900.0
2011-12-20 10:20:00,32.4,32.45,32.39,32.41,173500.0,25.6909,25.7305,25.6829,25.6988,173500.0
2011-12-20 10:25:00,32.41,32.76,32.41,32.71,579000.0,25.6988,25.9763,25.6988,25.9367,579000.0
2011-12-20 10:30:00,32.7,32.78,32.69,32.7,368900.0,25.9287,25.9922,25.9208,25.9287,368900.0
2011-12-20 10:35:00,32.7,32.7,32.65,32.68,200700.0,25.9287,25.9287,25.8891,25.9129,200700.0
2011-12-20 10:40:00,32.68,32.88,32.67,32.87,303900.0,25.9129,26.0715,25.9049,26.0635,303900.0
2011-12-20 10:45:00,32.87,32.92,32.86,32.92,383300.0,26.0635,26.1032,26.0556,26.1032,383300.0
2011-12-20 10:50:00,32.91,33.01,32.91,32.94,406700.0,26.0953,26.1745,26.0953,26.119,406700.0
2011-12-20 10:55:00,32.95,33.1,32.94,33.05,402100.0,26.127,26.2459,26.119,26.2063,402100.0
2011-12-20 11:00:00,33.05,33.06,33.0,33.01,187300.0,26.2063,26.2142,26.1666,26.1745,187300.0
2011-12-20 11:05:00,33.01,33.07,32.98,32.99,194400.0,26.1745,26.2221,26.1508,26.1587,194400.0
2011-12-20 11:10:00,32.99,33.06,32.97,33.05,178100.0,26.1587,26.2142,26.1428,26.2063,178100.0
2011-12-20 11:15:00,33.06,33.24,33.05,33.23,243500.0,26.2142,26.3569,26.2063,26.349,243500.0
2011-12-20 11:20:00,33.24,33.29,33.16,33.26,367700.0,26.3569,26.3966,26.2935,26.3728,367700.0
2011-12-20 11:25:00,33.25,33.28,33.13,33.16,175800.0,26.3648,26.3886,26.2697,26.2935,175800.0
2011-12-20 11:30:00,33.16,33.19,33.11,33.13,204200.0,26.2935,26.3173,26.2538,26.2697,204200.0
2011-12-20 11:35:00,33.14,33.17,33.02,33.07,194500.0,26.2776,26.3014,26.1825,26.2221,194500.0
2011-12-20 11:40:00,33.08,33.09,33.02,33.04,164100.0,26.23,26.238,26.1825,26.1983,164100.0
2011-12-20 11:45:00,33.04,33.08,32.97,33.08,222100.0,26.1983,26.23,26.1428,26.23,222100.0
2011-12-20 11:50:00,33.08,33.18,33.05,33.11,140700.0,26.23,26.3093,26.2063,26.2538,140700.0
2011-12-20 11:55:00,33.1,33.16,33.07,33.08,80400.0,26.2459,26.2935,26.2221,26.23,80400.0
2011-12-20 12:00:00,33.09,33.09,32.92,32.93,220300.0,26.238,26.238,26.1032,26.1111,220300.0
2011-12-20 12:05:00,32.93,33.0,32.93,33.0,154000.0,26.1111,26.1666,26.1111,26.1666,154000.0
2011-12-20 12:10:00,33.0,33.08,32.99,33.07,111200.0,26.1666,26.23,26.1587,26.2221,111200.0
2011-12-20 12:15:00,33.06,33.17,33.06,33.08,129100.0,26.2142,26.3014,26.2142,26.23,129100.0
2011-12-20 12:20:00,33.08,33.14,33.06,33.1,65300.0,26.23,26.2776,26.2142,26.2459,65300.0
2011-12-20 12:25:00,33.1,33.15,33.07,33.11,97900.0,26.2459,26.2856,26.2221,26.2538,97900.0
2011-12-20 12:30:00,33.11,33.12,33.03,33.06,99500.0,26.2538,26.2618,26.1904,26.2142,99500.0
2011-12-20 12:35:00,33.07,33.1,33.05,33.09,68200.0,26.2221,26.2459,26.2063,26.238,68200.0
2011-12-20 12:40:00,33.1,33.16,33.09,33.13,123400.0,26.2459,26.2935,26.238,26.2697,123400.0
2011-12-20 12:45:00,33.12,33.12,33.09,33.09,55600.0,26.2618,26.2618,26.238,26.238,55600.0
2011-12-20 12:50:00,33.09,33.17,33.07,33.15,161500.0,26.238,26.3014,26.2221,26.2856,161500.0
2011-12-20 12:55:00,33.14,33.14,33.08,33.09,89200.0,26.2776,26.2776,26.23,26.238,89200.0
2011-12-20 13:00:00,33.1,33.29,33.08,33.28,481700.0,26.2459,26.3966,26.23,26.3886,481700.0
2011-12-20 13:05:00,33.28,33.4,33.26,33.39,236400.0,26.3886,26.4838,26.3728,26.4759,236400.0
2011-12-20 13:10:00,33.39,33.47,33.27,33.27,217500.0,26.4759,26.5393,26.3807,26.3807,217500.0
2011-12-20 13:15:00,33.28,33.31,33.23,33.23,103800.0,26.3886,26.4124,26.349,26.349,103800.0
2011-12-20 13:20:00,33.22,33.37,33.22,33.34,177400.0,26.3411,26.46,26.3411,26.4362,177400.0
2011-12-20 13:25:00,33.35,33.4,33.32,33.32,82500.0,26.4441,26.4838,26.4204,26.4204,82500.0
2011-12-20 13:30:00,33.32,33.35,33.27,33.29,100900.0,26.4204,26.4441,26.3807,26.3966,100900.0
2011-12-20 13:35:00,33.29,33.3,33.25,33.28,79000.0,26.3966,26.4045,26.3648,26.3886,79000.0
2011-12-20 13:40:00,33.28,33.29,33.25,33.27,59900.0,26.3886,26.3966,26.3648,26.3807,59900.0
2011-12-20 13:45:00,33.28,33.28,33.23,33.25,91400.0,26.3886,26.3886,26.349,26.3648,91400.0
2011-12-20 13:50:00,33.26,33.26,33.23,33.23,77900.0,26.3728,26.3728,26.349,26.349,77900.0
2011-12-20 13:55:00,33.23,33.25,33.22,33.23,70100.0,26.349,26.3648,26.3411,26.349,70100.0
2011-12-20 14:00:00,33.23,33.23,33.13,33.17,238000.0,26.349,26.349,26.2697,26.3014,238000.0
2011-12-20 14:05:00,33.17,33.19,33.08,33.12,188100.0,26.3014,26.3173,26.23,26.2618,188100.0
2011-12-20 14:10:00,33.12,33.17,33.12,33.12,85100.0,26.2618,26.3014,26.2618,26.2618,85100.0
2011-12-20 14:15:00,33.13,33.22,33.11,33.21,115800.0,26.2697,26.3411,26.2538,26.3331,115800.0
2011-12-20 14:20:00,33.22,33.25,33.17,33.18,195800.0,26.3411,26.3648,26.3014,26.3093,195800.0
2011-12-20 14:25:00,33.17,33.22,33.16,33.2,167200.0,26.3014,26.3411,26.2935,26.3252,167200.0
2011-12-20 14:30:00,33.21,33.31,33.21,33.27,309000.0,26.3331,26.4124,26.3331,26.3807,309000.0
2011-12-20 14:35:00,33.27,33.28,33.19,33.2,137600.0,26.3807,26.3886,26.3173,26.3252,137600.0
2011-12-20 14:40:00,33.19,33.34,33.19,33.34,167300.0,26.3173,26.4362,26.3173,26.4362,167300.0
2011-12-20 14:45:00,33.33,33.34,33.14,33.19,252600.0,26.4283,26.4362,26.2776,26.3173,252600.0
2011-12-20 14:50:00,33.19,33.23,33.13,33.15,125500.0,26.3173,26.349,26.2697,26.2856,125500.0
2011-12-20 14:55:00,33.14,33.18,33.1,33.18,217100.0,26.2776,26.3093,26.2459,26.3093,217100.0
2011-12-20 15:00:00,33.18,33.25,33.17,33.22,125100.0,26.3093,26.3648,26.3014,26.3411,125100.0
2011-12-20 15:05:00,33.21,33.33,33.19,33.29,248900.0,26.3331,26.4283,26.3173,26.3966,248900.0
2011-12-20 15:10:00,33.3,33.3,33.22,33.22,183300.0,26.4045,26.4045,26.3411,26.3411,183300.0
2011-12-20 15:15:00,33.22,33.23,33.13,33.13,237800.0,26.3411,26.349,26.2697,26.2697,237800.0
2011-12-20 15:20:00,33.12,33.13,33.06,33.11,324300.0,26.2618,26.2697,26.2142,26.2538,324300.0
2011-12-20 15:25:00,33.11,33.25,33.08,33.23,252400.0,26.2538,26.3648,26.23,26.349,252400.0
2011-12-20 15:30:00,33.24,33.26,33.18,33.23,369800.0,26.3569,26.3728,26.3093,26.349,369800.0
2011-12-20 15:35:00,33.23,33.37,33.21,33.36,363500.0,26.349,26.46,26.3331,26.4521,363500.0
2011-12-20 15:40:00,33.35,33.42,33.33,33.34,379300.0,26.4441,26.4996,26.4283,26.4362,379300.0
2011-12-20 15:45:00,33.35,33.44,33.34,33.4,709800.0,26.4441,26.5155,26.4362,26.4838,709800.0
2011-12-20 15:50:00,33.4,33.4,33.27,33.27,525200.0,26.4838,26.4838,26.3807,26.3807,525200.0
2011-12-20 15:55:00,33.28,33.35,33.24,33.29,1801500.0,26.3886,26.4441,26.3569,26.3966,1801500.0
2011-12-21 09:30:00,33.28,33.38,32.66,32.73,416500.0,26.3886,26.4679,25.897,25.9525,416500.0
2011-12-21 09:35:00,32.73,32.98,32.66,32.87,390800.0,25.9525,26.1508,25.897,26.0635,390800.0
2011-12-21 09:40:00,32.86,32.91,32.7,32.71,195600.0,26.0556,26.0953,25.9287,25.9367,195600.0
2011-12-21 09:45:00,32.72,32.82,32.69,32.74,246800.0,25.9446,26.0239,25.9208,25.9605,246800.0
2011-12-21 09:50:00,32.73,32.87,32.7,32.78,185200.0,25.9525,26.0635,25.9287,25.9922,185200.0
2011-12-21 09:55:00,32.78,32.81,32.64,32.76,185700.0,25.9922,26.016,25.8812,25.9763,185700.0
2011-12-21 10:00:00,32.76,32.79,32.62,32.78,276100.0,25.9763,26.0001,25.8653,25.9922,276100.0
2011-12-21 10:05:00,32.79,32.86,32.68,32.8,185600.0,26.0001,26.0556,25.9129,26.008,185600.0
2011-12-21 10:10:00,32.8,33.01,32.8,33.0,183000.0,26.008,26.1745,26.008,26.1666,183000.0
2011-12-21 10:15:00,33.0,33.03,32.92,32.92,184100.0,26.1666,26.1904,26.1032,26.1032,184100.0
2011-12-21 10:20:00,32.92,33.09,32.92,33.0,181400.0,26.1032,26.238,26.1032,26.1666,181400.0
2011-12-21 10:25:00,32.99,33.02,32.92,32.94,128100.0,26.1587,26.1825,26.1032,26.119,128100.0
2011-12-21 10:30:00,32.95,33.4,32.94,33.3,418800.0,26.127,26.4838,26.119,26.4045,418800.0
2011-12-21 10:35:00,33.3,33.36,33.15,33.22,194600.0,26.4045,26.4521,26.2856,26.3411,194600.0
2011-12-21 10:40:00,33.21,33.25,32.91,32.92,319700.0,26.3331,26.3648,26.0953,26.1032,319700.0
2011-12-21 10:45:00,32.92,33.09,32.91,33.04,177400.0,26.1032,26.238,26.0953,26.1983,177400.0
2011-12-21 10:50:00,33.04,33.05,32.98,33.01,145200.0,26.1983,26.2063,26.1508,26.1745,145200.0
2011-12-21 10:55:00,33.0,33.0,32.85,32.91,212100.0,26.1666,26.1666,26.0477,26.0953,212100.0
2011-12-21 11:00:00,32.91,32.99,32.86,32.91,159000.0,26.0953,26.1587,26.0556,26.0953,159000.0
2011-12-21 11:05:00,32.91,32.97,32.83,32.91,200900.0,26.0953,26.1428,26.0318,26.0953,200900.0
2011-12-21 11:10:00,32.91,32.94,32.85,32.89,67800.0,26.0953,26.119,26.0477,26.0794,67800.0
2011-12-21 11:15:00,32.88,32.89,32.77,32.86,161600.0,26.0715,26.0794,25.9842,26.0556,161600.0
2011-12-21 11:20:00,32.85,32.89,32.81,32.84,101400.0,26.0477,26.0794,26.016,26.0397,101400.0
2011-12-21 11:25:00,32.84,32.88,32.78,32.85,113200.0,26.0397,26.0715,25.9922,26.0477,113200.0
2011-12-21 11:30:00,32.85,32.96,32.83,32.91,102500.0,26.0477,26.1349,26.0318,26.0953,102500.0
2011-12-21 11:35:00,32.91,32.95,32.83,32.83,70000.0,26.0953,26.127,26.0318,26.0318,70000.0
2011-12-21 11:40:00,32.83,32.89,32.8,32.88,103000.0,26.0318,26.0794,26.008,26.0715,103000.0
2011-12-21 11:45:00,32.88,33.0,32.87,32.98,106700.0,26.0715,26.1666,26.0635,26.1508,106700.0
2011-12-21 11:50:00,32.98,32.98,32.85,32.85,84400.0,26.1508,26.1508,26.0477,26.0477,84400.0
2011-12-21 11:55:00,32.85,32.94,32.83,32.93,123000.0,26.0477,26.119,26.0318,26.1111,123000.0
2011-12-21 12:00:00,32.93,33.0,32.9,33.0,97800.0,26.1111,26.1666,26.0873,26.1666,97800.0
2011-12-21 12:05:00,33.0,33.04,32.86,32.87,227000.0,26.1666,26.1983,26.0556,26.0635,227000.0
2011-12-21 12:10:00,32.88,32.91,32.86,32.89,173400.0,26.0715,26.0953,26.0556,26.0794,173400.0
2011-12-21 12:15:00,32.89,33.04,32.88,33.03,250900.0,26.0794,26.1983,26.0715,26.1904,250900.0
2011-12-21 12:20:00,33.02,33.05,32.95,32.96,175800.0,26.1825,26.2063,26.127,26.1349,175800.0
2011-12-21 12:25:00,32.97,32.97,32.82,32.88,127600.0,26.1428,26.1428,26.0239,26.0715,127600.0
2011-12-21 12:30:00,32.88,32.95,32.88,32.92,91400.0,26.0715,26.127,26.0715,26.1032,91400.0
2011-12-21 12:35:00,32.91,33.14,32.88,33.11,182300.0,26.0953,26.2776,26.0715,26.2538,182300.0
2011-12-21 12:40:00,33.1,33.13,33.05,33.08,73100.0,26.2459,26.2697,26.2063,26.23,73100.0
2011-12-21 12:45:00,33.09,33.19,33.01,33.17,174800.0,26.238,26.3173,26.1745,26.3014,174800.0
2011-12-21 12:50:00,33.18,33.2,33.13,33.16,197000.0,26.3093,26.3252,26.2697,26.2935,197000.0
2011-12-21 12:55:00,33.17,33.25,33.14,33.22,172900.0,26.3014,26.3648,26.2776,26.3411,172900.0
2011-12-21 13:00:00,33.22,33.31,33.2,33.25,120100.0,26.3411,26.4124,26.3252,26.3648,120100.0
2011-12-21 13:05:00,33.26,33.29,33.18,33.2,91700.0,26.3728,26.3966,26.3093,26.3252,91700.0
2011-12-21 13:10:00,33.19,33.2,33.14,33.14,124200.0,26.3173,26.3252,26.2776,26.2776,124200.0
2011-12-21 13:15:00,33.14,33.16,33.1,33.13,84500.0,26.2776,26.2935,26.2459,26.2697,84500.0
2011-12-21 13:20:00,33.14,33.2,33.13,33.17,56400.0,26.2776,26.3252,26.2697,26.3014,56400.0
2011-12-21 13:25:00,33.17,33.24,33.11,33.14,96600.0,26.3014,26.3569,26.2538,26.2776,96600.0
2011-12-21 13:30:00,33.14,33.15,33.08,33.11,50300.0,26.2776,26.2856,26.23,26.2538,50300.0
2011-12-21 13:35:00,33.1,33.21,33.09,33.2,128900.0,26.2459,26.3331,26.238,26.3252,128900.0
2011-12-21 13:40:00,33.21,33.24,33.13,33.19,164300.0,26.3331,26.3569,26.2697,26.3173,164300.0
2011-12-21 13:45:00,33.18,33.27,33.17,33.23,82200.0,26.3093,26.3807,26.3014,26.349,82200.0
2011-12-21 13:50:00,33.23,33.4,33.22,33.34,209400.0,26.349,26.4838,26.3411,26.4362,209400.0
2011-12-21 13:55:00,33.34,33.4,33.33,33.38,163800.0,26.4362,26.4838,26.4283,26.4679,163800.0
2011-12-21 14:00:00,33.38,33.5,33.35,33.5,180100.0,26.4679,26.5631,26.4441,26.5631,180100.0
2011-12-21 14:05:00,33.49,33.5,33.44,33.45,88300.0,26.5551,26.5631,26.5155,26.5234,88300.0
2011-12-21 14:10:00,33.45,33.46,33.37,33.39,108500.0,26.5234,26.5314,26.46,26.4759,108500.0
2011-12-21 14:15:00,33.4,33.43,33.31,33.31,86800.0,26.4838,26.5076,26.4124,26.4124,86800.0
2011-12-21 14:20:00,33.32,33.33,33.29,33.32,87600.0,26.4204,26.4283,26.3966,26.4204,87600.0
2011-12-21 14:25:00,33.32,33.34,33.29,33.32,97000.0,26.4204,26.4362,26.3966,26.4204,97000.0
2011-12-21 14:30:00,33.32,33.4,33.27,33.3,226900.0,26.4204,26.4838,26.3807,26.4045,226900.0
2011-12-21 14:35:00,33.3,33.45,33.29,33.38,116300.0,26.4045,26.5234,26.3966,26.4679,116300.0
2011-12-21 14:40:00,33.39,33.49,33.38,33.4,116500.0,26.4759,26.5551,26.4679,26.4838,116500.0
2011-12-21 14:45:00,33.4,33.51,33.38,33.47,170900.0,26.4838,26.571,26.4679,26.5393,170900.0
2011-12-21 14:50:00,33.46,33.49,33.44,33.47,120900.0,26.5314,26.5551,26.5155,26.5393,120900.0
2011-12-21 14:55:00,33.46,33.5,33.45,33.48,137300.0,26.5314,26.5631,26.5234,26.5472,137300.0
2011-12-21 15:00:00,33.49,33.5,33.41,33.47,149100.0,26.5551,26.5631,26.4917,26.5393,149100.0
2011-12-21 15:05:00,33.48,33.58,33.46,33.58,234700.0,26.5472,26.6265,26.5314,26.6265,234700.0
2011-12-21 15:10:00,33.57,33.74,33.56,33.71,974300.0,26.6186,26.7534,26.6107,26.7296,974300.0
2011-12-21 15:15:00,33.72,33.75,33.64,33.7,173100.0,26.7375,26.7613,26.6741,26.7217,173100.0
2011-12-21 15:20:00,33.69,33.73,33.64,33.66,176800.0,26.7137,26.7455,26.6741,26.6899,176800.0
2011-12-21 15:25:00,33.66,33.72,33.64,33.67,211700.0,26.6899,26.7375,26.6741,26.6979,211700.0
2011-12-21 15:30:00,33.68,33.87,33.68,33.76,289300.0,26.7058,26.8565,26.7058,26.7692,289300.0
2011-12-21 15:35:00,33.77,33.85,33.76,33.8,271500.0,26.7772,26.8406,26.7692,26.801,271500.0
2011-12-21 15:40:00,33.8,33.81,33.75,33.8,361800.0,26.801,26.8089,26.7613,26.801,361800.0
2011-12-21 15:45:00,33.8,33.8,33.68,33.74,558500.0,26.801,26.801,26.7058,26.7534,558500.0
2011-12-21 15:50:00,33.74,33.75,33.6,33.64,463600.0,26.7534,26.7613,26.6424,26.6741,463600.0
2011-12-21 15:55:00,33.63,33.75,33.63,33.73,634000.0,26.6662,26.7613,26.6662,26.7455,634000.0
2011-12-22 09:30:00,33.9,34.03,33.81,33.88,166600.0,26.8803,26.9833,26.8089,26.8644,166600.0
2011-12-22 09:35:00,33.87,34.0,33.71,33.79,303600.0,26.8565,26.9595,26.7296,26.793,303600.0
2011-12-22 09:40:00,33.78,33.94,33.77,33.86,185400.0,26.7851,26.912,26.7772,26.8485,185400.0
2011-12-22 09:45:00,33.86,33.95,33.83,33.86,150000.0,26.8485,26.9199,26.8247,26.8485,150000.0
2011-12-22 09:50:00,33.86,33.99,33.84,33.94,106500.0,26.8485,26.9516,26.8327,26.912,106500.0
2011-12-22 09:55:00,33.95,34.05,33.91,34.0,302900.0,26.9199,26.9992,26.8882,26.9595,302900.0
2011-12-22 10:00:00,34.0,34.05,33.87,33.9,482600.0,26.9595,26.9992,26.8565,26.8803,482600.0
2011-12-22 10:05:00,33.89,33.92,33.8,33.81,221700.0,26.8723,26.8961,26.801,26.8089,221700.0
2011-12-22 10:10:00,33.81,33.89,33.72,33.75,310100.0,26.8089,26.8723,26.7375,26.7613,310100.0
2011-12-22 10:15:00,33.75,33.8,33.67,33.68,162200.0,26.7613,26.801,26.6979,26.7058,162200.0
2011-12-22 10:20:00,33.68,33.76,33.64,33.71,188800.0,26.7058,26.7692,26.6741,26.7296,188800.0
2011-12-22 10:25:00,33.71,33.88,33.71,33.77,179400.0,26.7296,26.8644,26.7296,26.7772,179400.0
2011-12-22 10:30:00,33.78,33.84,33.72,33.77,136500.0,26.7851,26.8327,26.7375,26.7772,136500.0
2011-12-22 10:35:00,33.76,33.76,33.6,33.63,217900.0,26.7692,26.7692,26.6424,26.6662,217900.0
2011-12-22 10:40:00,33.63,33.65,33.47,33.54,209500.0,26.6662,26.682,26.5393,26.5948,209500.0
2011-12-22 10:45:00,33.53,33.54,33.29,33.34,166100.0,26.5869,26.5948,26.3966,26.4362,166100.0
2011-12-22 10:50:00,33.33,33.51,33.32,33.45,148400.0,26.4283,26.571,26.4204,26.5234,148400.0
2011-12-22 10:55:00,33.45,33.66,33.42,33.59,205900.0,26.5234,26.6899,26.4996,26.6344,205900.0
2011-12-22 11:00:00,33.58,33.66,33.51,33.51,157000.0,26.6265,26.6899,26.571,26.571,157000.0
2011-12-22 11:05:00,33.51,33.52,33.42,33.44,182000.0,26.571,26.5789,26.4996,26.5155,182000.0
2011-12-22 11:10:00,33.43,33.51,33.36,33.45,193100.0,26.5076,26.571,26.4521,26.5234,193100.0
2011-12-22 11:15:00,33.43,33.49,33.41,33.45,176100.0,26.5076,26.5551,26.4917,26.5234,176100.0
2011-12-22 11:20:00,33.45,33.45,33.37,33.43,113400.0,26.5234,26.5234,26.46,26.5076,113400.0
2011-12-22 11:25:00,33.43,33.48,33.35,33.4,96400.0,26.5076,26.5472,26.4441,26.4838,96400.0
2011-12-22 11:30:00,33.4,33.42,33.25,33.27,158600.0,26.4838,26.4996,26.3648,26.3807,158600.0
2011-12-22 11:35:00,33.27,33.33,33.23,33.3,145400.0,26.3807,26.4283,26.349,26.4045,145400.0
2011-12-22 11:40:00,33.3,33.39,33.29,33.37,111600.0,26.4045,26.4759,26.3966,26.46,111600.0
2011-12-22 11:45:00,33.38,33.38,33.21,33.27,145000.0,26.4679,26.4679,26.3331,26.3807,145000.0
2011-12-22 11:50:00,33.27,33.27,33.2,33.26,138100.0,26.3807,26.3807,26.3252,26.3728,138100.0
2011-12-22 11:55:00,33.25,33.25,33.2,33.23,134200.0,26.3648,26.3648,26.3252,26.349,134200.0
2011-12-22 12:00:00,33.24,33.3,33.23,33.26,170200.0,26.3569,26.4045,26.349,26.3728,170200.0
2011-12-22 12:05:00,33.26,33.29,33.23,33.26,89500.0,26.3728,26.3966,26.349,26.3728,89500.0
2011-12-22 12:10:00,33.26,33.28,33.23,33.28,87000.0,26.3728,26.3886,26.349,26.3886,87000.0
2011-12-22 12:15:00,33.28,33.36,33.27,33.35,129100.0,26.3886,26.4521,26.3807,26.4441,129100.0
2011-12-22 12:20:00,33.35,33.41,33.34,33.4,119700.0,26.4441,26.4917,26.4362,26.4838,119700.0
2011-12-22 12:25:00,33.41,33.54,33.41,33.53,129500.0,26.4917,26.5948,26.4917,26.5869,129500.0
2011-12-22 12:30:00,33.52,33.59,33.5,33.56,159300.0,26.5789,26.6344,26.5631,26.6107,159300.0
2011-12-22 12:35:00,33.55,33.59,33.52,33.55,130700.0,26.6027,26.6344,26.5789,26.6027,130700.0
2011-12-22 12:40:00,33.54,33.55,33.48,33.49,121900.0,26.5948,26.6027,26.5472,26.5551,121900.0
2011-12-22 12:45:00,33.49,33.5,33.38,33.41,74300.0,26.5551,26.5631,26.4679,26.4917,74300.0
2011-12-22 12:50:00,33.42,33.47,33.39,33.45,78600.0,26.4996,26.5393,26.4759,26.5234,78600.0
2011-12-22 12:55:00,33.45,33.54,33.45,33.52,72900.0,26.5234,26.5948,26.5234,26.5789,72900.0
2011-12-22 13:00:00,33.53,33.54,33.49,33.52,67300.0,26.5869,26.5948,26.5551,26.5789,67300.0
2011-12-22 13:05:00,33.51,33.52,33.47,33.51,77300.0,26.571,26.5789,26.5393,26.571,77300.0
2011-12-22 13:10:00,33.5,33.56,33.49,33.56,137600.0,26.5631,26.6107,26.5551,26.6107,137600.0
2011-12-22 13:15:00,33.55,33.6,33.54,33.59,93400.0,26.6027,26.6424,26.5948,26.6344,93400.0
2011-12-22 13:20:00,33.59,33.61,33.56,33.6,76200.0,26.6344,26.6503,26.6107,26.6424,76200.0
2011-12-22 13:25:00,33.6,33.64,33.59,33.6,119600.0,26.6424,26.6741,26.6344,26.6424,119600.0
2011-12-22 13:30:00,33.6,33.73,33.58,33.72,149500.0,26.6424,26.7455,26.6265,26.7375,149500.0
2011-12-22 13:35:00,33.72,33.73,33.66,33.72,187400.0,26.7375,26.7455,26.6899,26.7375,187400.0
2011-12-22 13:40:00,33.71,33.76,33.71,33.75,101600.0,26.7296,26.7692,26.7296,26.7613,101600.0
2011-12-22 13:45:00,33.75,33.75,33.71,33.73,126300.0,26.7613,26.7613,26.7296,26.7455,126300.0
2011-12-22 13:50:00,33.73,33.79,33.72,33.76,88300.0,26.7455,26.793,26.7375,26.7692,88300.0
2011-12-22 13:55:00,33.76,33.79,33.66,33.67,98300.0,26.7692,26.793,26.6899,26.6979,98300.0
2011-12-22 14:00:00,33.67,33.68,33.62,33.64,132900.0,26.6979,26.7058,26.6582,26.6741,132900.0
2011-12-22 14:05:00,33.64,33.71,33.64,33.7,126900.0,26.6741,26.7296,26.6741,26.7217,126900.0
2011-12-22 14:10:00,33.71,33.73,33.69,33.71,72100.0,26.7296,26.7455,26.7137,26.7296,72100.0
2011-12-22 14:15:00,33.7,33.71,33.66,33.68,99000.0,26.7217,26.7296,26.6899,26.7058,99000.0
2011-12-22 14:20:00,33.69,33.73,33.68,33.72,71400.0,26.7137,26.7455,26.7058,26.7375,71400.0
2011-12-22 14:25:00,33.73,33.79,33.72,33.77,97000.0,26.7455,26.793,26.7375,26.7772,97000.0
2011-12-22 14:30:00,33.76,33.78,33.73,33.78,102900.0,26.7692,26.7851,26.7455,26.7851,102900.0
2011-12-22 14:35:00,33.77,33.78,33.75,33.76,60800.0,26.7772,26.7851,26.7613,26.7692,60800.0
2011-12-22 14:40:00,33.77,33.78,33.73,33.74,73700.0,26.7772,26.7851,26.7455,26.7534,73700.0
2011-12-22 14:45:00,33.75,33.76,33.67,33.68,104800.0,26.7613,26.7692,26.6979,26.7058,104800.0
2011-12-22 14:50:00,33.68,33.68,33.59,33.66,151600.0,26.7058,26.7058,26.6344,26.6899,151600.0
2011-12-22 14:55:00,33.67,33.68,33.6,33.6,85200.0,26.6979,26.7058,26.6424,26.6424,85200.0
2011-12-22 15:00:00,33.6,33.63,33.55,33.57,157900.0,26.6424,26.6662,26.6027,26.6186,157900.0
2011-12-22 15:05:00,33.57,33.63,33.56,33.56,182700.0,26.6186,26.6662,26.6107,26.6107,182700.0
2011-12-22 15:10:00,33.56,33.57,33.48,33.49,224300.0,26.6107,26.6186,26.5472,26.5551,224300.0
2011-12-22 15:15:00,33.5,33.52,33.45,33.5,175300.0,26.5631,26.5789,26.5234,26.5631,175300.0
2011-12-22 15:20:00,33.5,33.64,33.49,33.62,233500.0,26.5631,26.6741,26.5551,26.6582,233500.0
2011-12-22 15:25:00,33.61,33.65,33.55,33.56,199500.0,26.6503,26.682,26.6027,26.6107,199500.0
2011-12-22 15:30:00,33.56,33.6,33.49,33.5,255600.0,26.6107,26.6424,26.5551,26.5631,255600.0
2011-12-22 15:35:00,33.5,33.58,33.5,33.54,207700.0,26.5631,26.6265,26.5631,26.5948,207700.0
2011-12-22 15:40:00,33.54,33.6,33.49,33.6,380900.0,26.5948,26.6424,26.5551,26.6424,380900.0
2011-12-22 15:45:00,33.59,33.62,33.54,33.6,434700.0,26.6344,26.6582,26.5948,26.6424,434700.0
2011-12-22 15:50:00,33.59,33.67,33.59,33.61,387000.0,26.6344,26.6979,26.6344,26.6503,387000.0
2011-12-22 15:55:00,33.62,33.62,33.46,33.54,1060500.0,26.6582,26.6582,26.5314,26.5948,1060500.0
2011-12-23 09:30:00,33.74,33.83,33.56,33.6,192100.0,26.7534,26.8247,26.6107,26.6424,192100.0
2011-12-23 09:35:00,33.62,33.81,33.61,33.65,105100.0,26.6582,26.8089,26.6503,26.682,105100.0
2011-12-23 09:40:00,33.66,33.72,33.55,33.55,100700.0,26.6899,26.7375,26.6027,26.6027,100700.0
2011-12-23 09:45:00,33.54,33.63,33.5,33.61,94800.0,26.5948,26.6662,26.5631,26.6503,94800.0
2011-12-23 09:50:00,33.61,33.67,33.54,33.58,112900.0,26.6503,26.6979,26.5948,26.6265,112900.0
2011-12-23 09:55:00,33.58,33.64,33.54,33.56,73000.0,26.6265,26.6741,26.5948,26.6107,73000.0
2011-12-23 10:00:00,33.57,33.59,33.36,33.38,152800.0,26.6186,26.6344,26.4521,26.4679,152800.0
2011-12-23 10:05:00,33.38,33.5,33.37,33.42,125100.0,26.4679,26.5631,26.46,26.4996,125100.0
2011-12-23 10:10:00,33.41,33.48,33.38,33.41,117900.0,26.4917,26.5472,26.4679,26.4917,117900.0
2011-12-23 10:15:00,33.4,33.43,33.31,33.35,125800.0,26.4838,26.5076,26.4124,26.4441,125800.0
2011-12-23 10:20:00,33.35,33.46,33.34,33.44,84700.0,26.4441,26.5314,26.4362,26.5155,84700.0
2011-12-23 10:25:00,33.44,33.5,33.41,33.49,71000.0,26.5155,26.5631,26.4917,26.5551,71000.0
2011-12-23 10:30:00,33.49,33.54,33.45,33.53,49900.0,26.5551,26.5948,26.5234,26.5869,49900.0
2011-12-23 10:35:00,33.52,33.54,33.48,33.54,59900.0,26.5789,26.5948,26.5472,26.5948,59900.0
2011-12-23 10:40:00,33.53,33.54,33.43,33.45,67000.0,26.5869,26.5948,26.5076,26.5234,67000.0
2011-12-23 10:45:00,33.47,33.5,33.42,33.49,44100.0,26.5393,26.5631,26.4996,26.5551,44100.0
2011-12-23 10:50:00,33.5,33.52,33.49,33.51,47600.0,26.5631,26.5789,26.5551,26.571,47600.0
2011-12-23 10:55:00,33.51,33.52,33.46,33.48,44400.0,26.571,26.5789,26.5314,26.5472,44400.0
2011-12-23 11:00:00,33.47,33.53,33.47,33.49,68700.0,26.5393,26.5869,26.5393,26.5551,68700.0
2011-12-23 11:05:00,33.5,33.54,33.49,33.52,38400.0,26.5631,26.5948,26.5551,26.5789,38400.0
2011-12-23 11:10:00,33.53,33.6,33.52,33.6,82200.0,26.5869,26.6424,26.5789,26.6424,82200.0
2011-12-23 11:15:00,33.6,33.63,33.59,33.63,65600.0,26.6424,26.6662,26.6344,26.6662,65600.0
2011-12-23 11:20:00,33.62,33.7,33.62,33.69,91700.0,26.6582,26.7217,26.6582,26.7137,91700.0
2011-12-23 11:25:00,33.69,33.7,33.62,33.67,193300.0,26.7137,26.7217,26.6582,26.6979,193300.0
2011-12-23 11:30:00,33.68,33.72,33.68,33.71,104200.0,26.7058,26.7375,26.7058,26.7296,104200.0
2011-12-23 11:35:00,33.71,33.72,33.64,33.65,68000.0,26.7296,26.7375,26.6741,26.682,68000.0
2011-12-23 11:40:00,33.65,33.66,33.62,33.64,57000.0,26.682,26.6899,26.6582,26.6741,57000.0
2011-12-23 11:45:00,33.64,33.66,33.6,33.6,49200.0,26.6741,26.6899,26.6424,26.6424,49200.0
2011-12-23 11:50:00,33.61,33.66,33.58,33.66,55800.0,26.6503,26.6899,26.6265,26.6899,55800.0
2011-12-23 11:55:00,33.66,33.68,33.66,33.68,44000.0,26.6899,26.7058,26.6899,26.7058,44000.0
2011-12-23 12:00:00,33.67,33.7,33.66,33.66,62300.0,26.6979,26.7217,26.6899,26.6899,62300.0
2011-12-23 12:05:00,33.65,33.67,33.63,33.65,29700.0,26.682,26.6979,26.6662,26.682,29700.0
2011-12-23 12:10:00,33.66,33.73,33.65,33.73,66800.0,26.6899,26.7455,26.682,26.7455,66800.0
2011-12-23 12:15:00,33.72,33.73,33.69,33.7,34900.0,26.7375,26.7455,26.7137,26.7217,34900.0
2011-12-23 12:20:00,33.71,33.72,33.68,33.72,41300.0,26.7296,26.7375,26.7058,26.7375,41300.0
2011-12-23 12:25:00,33.71,33.72,33.67,33.7,40000.0,26.7296,26.7375,26.6979,26.7217,40000.0
2011-12-23 12:30:00,33.69,33.73,33.66,33.71,62100.0,26.7137,26.7455,26.6899,26.7296,62100.0
2011-12-23 12:35:00,33.71,33.72,33.69,33.7,63500.0,26.7296,26.7375,26.7137,26.7217,63500.0
2011-12-23 12:40:00,33.7,33.73,33.7,33.72,20000.0,26.7217,26.7455,26.7217,26.7375,20000.0
2011-12-23 12:45:00,33.71,33.72,33.66,33.68,29800.0,26.7296,26.7375,26.6899,26.7058,29800.0
2011-12-23 12:50:00,33.68,33.71,33.68,33.7,24900.0,26.7058,26.7296,26.7058,26.7217,24900.0
2011-12-23 12:55:00,33.71,33.73,33.7,33.72,68500.0,26.7296,26.7455,26.7217,26.7375,68500.0
2011-12-23 13:00:00,33.73,33.75,33.65,33.7,81400.0,26.7455,26.7613,26.682,26.7217,81400.0
2011-12-23 13:05:00,33.7,33.7,33.64,33.66,30000.0,26.7217,26.7217,26.6741,26.6899,30000.0
2011-12-23 13:10:00,33.65,33.66,33.62,33.63,56800.0,26.682,26.6899,26.6582,26.6662,56800.0
2011-12-23 13:15:00,33.64,33.64,33.55,33.55,31300.0,26.6741,26.6741,26.6027,26.6027,31300.0
2011-12-23 13:20:00,33.56,33.58,33.55,33.56,45300.0,26.6107,26.6265,26.6027,26.6107,45300.0
2011-12-23 13:25:00,33.57,33.6,33.55,33.6,40000.0,26.6186,26.6424,26.6027,26.6424,40000.0
2011-12-23 13:30:00,33.6,33.6,33.55,33.56,50500.0,26.6424,26.6424,26.6027,26.6107,50500.0
2011-12-23 13:35:00,33.57,33.63,33.56,33.61,57000.0,26.6186,26.6662,26.6107,26.6503,57000.0
2011-12-23 13:40:00,33.6,33.65,33.6,33.63,26900.0,26.6424,26.682,26.6424,26.6662,26900.0
2011-12-23 13:45:00,33.63,33.66,33.6,33.6,48000.0,26.6662,26.6899,26.6424,26.6424,48000.0
2011-12-23 13:50:00,33.59,33.66,33.59,33.64,35900.0,26.6344,26.6899,26.6344,26.6741,35900.0
2011-12-23 13:55:00,33.65,33.66,33.59,33.59,69200.0,26.682,26.6899,26.6344,26.6344,69200.0
2011-12-23 14:00:00,33.59,33.6,33.55,33.56,91500.0,26.6344,26.6424,26.6027,26.6107,91500.0
2011-12-23 14:05:00,33.57,33.61,33.57,33.6,34200.0,26.6186,26.6503,26.6186,26.6424,34200.0
2011-12-23 14:10:00,33.6,33.65,33.6,33.65,49100.0,26.6424,26.682,26.6424,26.682,49100.0
2011-12-23 14:15:00,33.64,33.67,33.64,33.66,44900.0,26.6741,26.6979,26.6741,26.6899,44900.0
2011-12-23 14:20:00,33.65,33.66,33.62,33.63,51600.0,26.682,26.6899,26.6582,26.6662,51600.0
2011-12-23 14:25:00,33.63,33.65,33.61,33.62,46700.0,26.6662,26.682,26.6503,26.6582,46700.0
2011-12-23 14:30:00,33.61,33.65,33.6,33.65,48200.0,26.6503,26.682,26.6424,26.682,48200.0
2011-12-23 14:35:00,33.65,33.67,33.64,33.67,55000.0,26.682,26.6979,26.6741,26.6979,55000.0
2011-12-23 14:40:00,33.67,33.69,33.66,33.66,67500.0,26.6979,26.7137,26.6899,26.6899,67500.0
2011-12-23 14:45:00,33.67,33.71,33.67,33.71,51700.0,26.6979,26.7296,26.6979,26.7296,51700.0
2011-12-23 14:50:00,33.71,33.72,33.69,33.7,41900.0,26.7296,26.7375,26.7137,26.7217,41900.0
2011-12-23 14:55:00,33.69,33.7,33.64,33.68,90700.0,26.7137,26.7217,26.6741,26.7058,90700.0
2011-12-23 15:00:00,33.68,33.71,33.67,33.71,39000.0,26.7058,26.7296,26.6979,26.7296,39000.0
2011-12-23 15:05:00,33.71,33.71,33.69,33.7,25900.0,26.7296,26.7296,26.7137,26.7217,25900.0
2011-12-23 15:10:00,33.69,33.7,33.64,33.65,45600.0,26.7137,26.7217,26.6741,26.682,45600.0
2011-12-23 15:15:00,33.66,33.69,33.65,33.68,57100.0,26.6899,26.7137,26.682,26.7058,57100.0
2011-12-23 15:20:00,33.68,33.7,33.68,33.7,31500.0,26.7058,26.7217,26.7058,26.7217,31500.0
2011-12-23 15:25:00,33.7,33.7,33.67,33.69,53100.0,26.7217,26.7217,26.6979,26.7137,53100.0
2011-12-23 15:30:00,33.69,33.72,33.68,33.7,68800.0,26.7137,26.7375,26.7058,26.7217,68800.0
2011-12-23 15:35:00,33.69,33.73,33.69,33.7,81200.0,26.7137,26.7455,26.7137,26.7217,81200.0
2011-12-23 15:40:00,33.7,33.79,33.69,33.77,95400.0,26.7217,26.793,26.7137,26.7772,95400.0
2011-12-23 15:45:00,33.76,33.79,33.7,33.71,95200.0,26.7692,26.793,26.7217,26.7296,95200.0
2011-12-23 15:50:00,33.71,33.76,33.7,33.73,134500.0,26.7296,26.7692,26.7217,26.7455,134500.0
2011-12-23 15:55:00,33.73,33.82,33.73,33.81,293700.0,26.7455,26.8168,26.7455,26.8089,293700.0
2011-12-27 09:30:00,33.74,33.86,33.73,33.8,214100.0,26.7534,26.8485,26.7455,26.801,214100.0
2011-12-27 09:35:00,33.8,33.84,33.7,33.76,101800.0,26.801,26.8327,26.7217,26.7692,101800.0
2011-12-27 09:40:00,33.76,33.99,33.76,33.94,139700.0,26.7692,26.9516,26.7692,26.912,139700.0
2011-12-27 09:45:00,33.94,33.97,33.81,33.95,144200.0,26.912,26.9358,26.8089,26.9199,144200.0
2011-12-27 09:50:00,33.94,34.07,33.94,34.02,154300.0,26.912,27.015,26.912,26.9754,154300.0
2011-12-27 09:55:00,34.03,34.13,34.01,34.12,78900.0,26.9833,27.0626,26.9675,27.0547,78900.0
2011-12-27 10:00:00,34.13,34.22,34.03,34.14,171700.0,27.0626,27.134,26.9833,27.0706,171700.0
2011-12-27 10:05:00,34.15,34.24,34.1,34.11,133800.0,27.0785,27.1498,27.0388,27.0468,133800.0
2011-12-27 10:10:00,34.12,34.17,34.03,34.15,146800.0,27.0547,27.0943,26.9833,27.0785,146800.0
2011-12-27 10:15:00,34.15,34.16,34.08,34.12,124100.0,27.0785,27.0864,27.023,27.0547,124100.0
2011-12-27 10:20:00,34.1,34.14,34.0,34.05,126500.0,27.0388,27.0706,26.9595,26.9992,126500.0
2011-12-27 10:25:00,34.06,34.15,34.04,34.14,79700.0,27.0071,27.0785,26.9913,27.0706,79700.0
2011-12-27 10:30:00,34.13,34.18,34.08,34.17,91200.0,27.0626,27.1023,27.023,27.0943,91200.0
2011-12-27 10:35:00,34.18,34.2,34.14,34.15,66400.0,27.1023,27.1181,27.0706,27.0785,66400.0
2011-12-27 10:40:00,34.15,34.16,34.1,34.1,63900.0,27.0785,27.0864,27.0388,27.0388,63900.0
2011-12-27 10:45:00,34.11,34.17,34.05,34.17,85000.0,27.0468,27.0943,26.9992,27.0943,85000.0
2011-12-27 10:50:00,34.17,34.18,33.97,34.0,132800.0,27.0943,27.1023,26.9358,26.9595,132800.0
2011-12-27 10:55:00,34.0,34.07,33.99,34.06,86200.0,26.9595,27.015,26.9516,27.0071,86200.0
2011-12-27 11:00:00,34.05,34.08,34.01,34.05,72100.0,26.9992,27.023,26.9675,26.9992,72100.0
2011-12-27 11:05:00,34.06,34.08,34.05,34.06,52800.0,27.0071,27.023,26.9992,27.0071,52800.0
2011-12-27 11:10:00,34.06,34.17,34.05,34.17,84000.0,27.0071,27.0943,26.9992,27.0943,84000.0
2011-12-27 11:15:00,34.17,34.2,34.14,34.19,70200.0,27.0943,27.1181,27.0706,27.1102,70200.0
2011-12-27 11:20:00,34.2,34.23,34.17,34.22,90800.0,27.1181,27.1419,27.0943,27.134,90800.0
2011-12-27 11:25:00,34.22,34.31,34.22,34.3,113200.0,27.134,27.2054,27.134,27.1974,113200.0
2011-12-27 11:30:00,34.31,34.34,34.26,34.27,71200.0,27.2054,27.2291,27.1657,27.1736,71200.0
2011-12-27 11:35:00,34.26,34.27,34.2,34.23,63900.0,27.1657,27.1736,27.1181,27.1419,63900.0
2011-12-27 11:40:00,34.23,34.26,34.19,34.24,59200.0,27.1419,27.1657,27.1102,27.1498,59200.0
2011-12-27 11:45:00,34.24,34.27,34.19,34.2,77600.0,27.1498,27.1736,27.1102,27.1181,77600.0
2011-12-27 11:50:00,34.2,34.24,34.13,34.24,81700.0,27.1181,27.1498,27.0626,27.1498,81700.0
2011-12-27 11:55:00,34.25,34.3,34.25,34.28,73700.0,27.1578,27.1974,27.1578,27.1816,73700.0
2011-12-27 12:00:00,34.29,34.35,34.27,34.33,70900.0,27.1895,27.2371,27.1736,27.2212,70900.0
2011-12-27 12:05:00,34.33,34.36,34.3,34.36,60000.0,27.2212,27.245,27.1974,27.245,60000.0
2011-12-27 12:10:00,34.37,34.39,34.24,34.24,97600.0,27.2529,27.2688,27.1498,27.1498,97600.0
2011-12-27 12:15:00,34.25,34.29,34.24,34.26,43100.0,27.1578,27.1895,27.1498,27.1657,43100.0
2011-12-27 12:20:00,34.26,34.27,34.23,34.26,49200.0,27.1657,27.1736,27.1419,27.1657,49200.0
2011-12-27 12:25:00,34.26,34.31,34.23,34.24,77100.0,27.1657,27.2054,27.1419,27.1498,77100.0
2011-12-27 12:30:00,34.24,34.3,34.22,34.29,37300.0,27.1498,27.1974,27.134,27.1895,37300.0
2011-12-27 12:35:00,34.3,34.3,34.28,34.29,48900.0,27.1974,27.1974,27.1816,27.1895,48900.0
2011-12-27 12:40:00,34.29,34.3,34.25,34.3,26700.0,27.1895,27.1974,27.1578,27.1974,26700.0
2011-12-27 12:45:00,34.3,34.3,34.28,34.29,55900.0,27.1974,27.1974,27.1816,27.1895,55900.0
2011-12-27 12:50:00,34.29,34.29,34.23,34.23,51000.0,27.1895,27.1895,27.1419,27.1419,51000.0
2011-12-27 12:55:00,34.24,34.24,34.21,34.23,26900.0,27.1498,27.1498,27.1261,27.1419,26900.0
2011-12-27 13:00:00,34.23,34.24,34.22,34.24,33300.0,27.1419,27.1498,27.134,27.1498,33300.0
2011-12-27 13:05:00,34.24,34.24,34.2,34.21,55700.0,27.1498,27.1498,27.1181,27.1261,55700.0
2011-12-27 13:10:00,34.21,34.23,34.2,34.21,46600.0,27.1261,27.1419,27.1181,27.1261,46600.0
2011-12-27 13:15:00,34.21,34.23,34.2,34.21,40500.0,27.1261,27.1419,27.1181,27.1261,40500.0
2011-12-27 13:20:00,34.21,34.24,34.2,34.21,47700.0,27.1261,27.1498,27.1181,27.1261,47700.0
2011-12-27 13:25:00,34.21,34.23,34.21,34.23,33600.0,27.1261,27.1419,27.1261,27.1419,33600.0
2011-12-27 13:30:00,34.23,34.26,34.22,34.25,63300.0,27.1419,27.1657,27.134,27.1578,63300.0
2011-12-27 13:35:00,34.25,34.3,34.25,34.28,54400.0,27.1578,27.1974,27.1578,27.1816,54400.0
2011-12-27 13:40:00,34.27,34.3,34.26,34.28,35900.0,27.1736,27.1974,27.1657,27.1816,35900.0
2011-12-27 13:45:00,34.28,34.34,34.28,34.33,64500.0,27.1816,27.2291,27.1816,27.2212,64500.0
2011-12-27 13:50:00,34.32,34.4,34.32,34.35,76400.0,27.2133,27.2767,27.2133,27.2371,76400.0
2011-12-27 13:55:00,34.35,34.38,34.33,34.35,44300.0,27.2371,27.2609,27.2212,27.2371,44300.0
2011-12-27 14:00:00,34.35,34.35,34.31,34.33,51600.0,27.2371,27.2371,27.2054,27.2212,51600.0
2011-12-27 14:05:00,34.32,34.34,34.28,34.3,48300.0,27.2133,27.2291,27.1816,27.1974,48300.0
2011-12-27 14:10:00,34.29,34.34,34.28,34.3,50600.0,27.1895,27.2291,27.1816,27.1974,50600.0
2011-12-27 14:15:00,34.3,34.33,34.27,34.3,71300.0,27.1974,27.2212,27.1736,27.1974,71300.0
2011-12-27 14:20:00,34.3,34.31,34.29,34.29,39500.0,27.1974,27.2054,27.1895,27.1895,39500.0
2011-12-27 14:25:00,34.3,34.3,34.21,34.23,70700.0,27.1974,27.1974,27.1261,27.1419,70700.0
2011-12-27 14:30:00,34.24,34.25,34.2,34.23,105700.0,27.1498,27.1578,27.1181,27.1419,105700.0
2011-12-27 14:35:00,34.23,34.28,34.22,34.27,73600.0,27.1419,27.1816,27.134,27.1736,73600.0
2011-12-27 14:40:00,34.27,34.3,34.26,34.27,41500.0,27.1736,27.1974,27.1657,27.1736,41500.0
2011-12-27 14:45:00,34.28,34.28,34.27,34.27,33200.0,27.1816,27.1816,27.1736,27.1736,33200.0
2011-12-27 14:50:00,34.28,34.31,34.26,34.29,90500.0,27.1816,27.2054,27.1657,27.1895,90500.0
2011-12-27 14:55:00,34.29,34.31,34.27,34.3,77700.0,27.1895,27.2054,27.1736,27.1974,77700.0
2011-12-27 15:00:00,34.3,34.33,34.27,34.32,84900.0,27.1974,27.2212,27.1736,27.2133,84900.0
2011-12-27 15:05:00,34.33,34.34,34.31,34.34,95500.0,27.2212,27.2291,27.2054,27.2291,95500.0
2011-12-27 15:10:00,34.34,34.35,34.33,34.34,97900.0,27.2291,27.2371,27.2212,27.2291,97900.0
2011-12-27 15:15:00,34.34,34.34,34.26,34.26,65800.0,27.2291,27.2291,27.1657,27.1657,65800.0
2011-12-27 15:20:00,34.27,34.32,34.22,34.31,98000.0,27.1736,27.2133,27.134,27.2054,98000.0
2011-12-27 15:25:00,34.3,34.31,34.24,34.26,103100.0,27.1974,27.2054,27.1498,27.1657,103100.0
2011-12-27 15:30:00,34.26,34.27,34.13,34.2,193700.0,27.1657,27.1736,27.0626,27.1181,193700.0
2011-12-27 15:35:00,34.2,34.2,34.1,34.12,133000.0,27.1181,27.1181,27.0388,27.0547,133000.0
2011-12-27 15:40:00,34.1,34.12,34.04,34.08,156300.0,27.0388,27.0547,26.9913,27.023,156300.0
2011-12-27 15:45:00,34.07,34.18,34.06,34.18,192100.0,27.015,27.1023,27.0071,27.1023,192100.0
2011-12-27 15:50:00,34.17,34.18,34.12,34.17,186200.0,27.0943,27.1023,27.0547,27.0943,186200.0
2011-12-27 15:55:00,34.15,34.15,34.08,34.12,491100.0,27.0785,27.0785,27.023,27.0547,491100.0
2011-12-28 09:30:00,34.31,34.46,34.14,34.17,330800.0,27.2054,27.3243,27.0706,27.0943,330800.0
2011-12-28 09:35:00,34.17,34.27,34.11,34.2,178100.0,27.0943,27.1736,27.0468,27.1181,178100.0
2011-12-28 09:40:00,34.2,34.22,34.11,34.12,128600.0,27.1181,27.134,27.0468,27.0547,128600.0
2011-12-28 09:45:00,34.13,34.13,33.97,33.98,233500.0,27.0626,27.0626,26.9358,26.9437,233500.0
2011-12-28 09:50:00,33.99,34.01,33.82,33.83,198100.0,26.9516,26.9675,26.8168,26.8247,198100.0
2011-12-28 09:55:00,33.82,33.97,33.77,33.91,195900.0,26.8168,26.9358,26.7772,26.8882,195900.0
2011-12-28 10:00:00,33.92,33.93,33.73,33.77,135000.0,26.8961,26.904,26.7455,26.7772,135000.0
2011-12-28 10:05:00,33.77,33.91,33.71,33.89,91200.0,26.7772,26.8882,26.7296,26.8723,91200.0
2011-12-28 10:10:00,33.89,33.91,33.78,33.79,79700.0,26.8723,26.8882,26.7851,26.793,79700.0
2011-12-28 10:15:00,33.78,33.79,33.59,33.66,125900.0,26.7851,26.793,26.6344,26.6899,125900.0
2011-12-28 10:20:00,33.67,33.68,33.5,33.52,96700.0,26.6979,26.7058,26.5631,26.5789,96700.0
2011-12-28 10:25:00,33.51,33.53,33.36,33.39,178400.0,26.571,26.5869,26.4521,26.4759,178400.0
2011-12-28 10:30:00,33.39,33.42,33.35,33.36,89700.0,26.4759,26.4996,26.4441,26.4521,89700.0
2011-12-28 10:35:00,33.36,33.38,33.24,33.35,150300.0,26.4521,26.4679,26.3569,26.4441,150300.0
2011-12-28 10:40:00,33.35,33.49,33.33,33.43,190400.0,26.4441,26.5551,26.4283,26.5076,190400.0
2011-12-28 10:45:00,33.43,33.51,33.41,33.48,75600.0,26.5076,26.571,26.4917,26.5472,75600.0
2011-12-28 10:50:00,33.48,33.51,33.38,33.42,52700.0,26.5472,26.571,26.4679,26.4996,52700.0
2011-12-28 10:55:00,33.43,33.51,33.38,33.5,136800.0,26.5076,26.571,26.4679,26.5631,136800.0
2011-12-28 11:00:00,33.49,33.5,33.39,33.4,123800.0,26.5551,26.5631,26.4759,26.4838,123800.0
2011-12-28 11:05:00,33.4,33.5,33.38,33.47,111400.0,26.4838,26.5631,26.4679,26.5393,111400.0
2011-12-28 11:10:00,33.46,33.49,33.43,33.48,62200.0,26.5314,26.5551,26.5076,26.5472,62200.0
2011-12-28 11:15:00,33.48,33.5,33.44,33.47,71100.0,26.5472,26.5631,26.5155,26.5393,71100.0
2011-12-28 11:20:00,33.47,33.48,33.36,33.37,43900.0,26.5393,26.5472,26.4521,26.46,43900.0
2011-12-28 11:25:00,33.37,33.38,33.25,33.25,72100.0,26.46,26.4679,26.3648,26.3648,72100.0
2011-12-28 11:30:00,33.25,33.31,33.2,33.27,128200.0,26.3648,26.4124,26.3252,26.3807,128200.0
2011-12-28 11:35:00,33.27,33.31,33.22,33.28,116400.0,26.3807,26.4124,26.3411,26.3886,116400.0
2011-12-28 11:40:00,33.28,33.32,33.23,33.27,77500.0,26.3886,26.4204,26.349,26.3807,77500.0
2011-12-28 11:45:00,33.27,33.35,33.26,33.34,51600.0,26.3807,26.4441,26.3728,26.4362,51600.0
2011-12-28 11:50:00,33.34,33.38,33.33,33.36,65200.0,26.4362,26.4679,26.4283,26.4521,65200.0
2011-12-28 11:55:00,33.36,33.39,33.32,33.39,61300.0,26.4521,26.4759,26.4204,26.4759,61300.0
2011-12-28 12:00:00,33.38,33.38,33.3,33.31,56500.0,26.4679,26.4679,26.4045,26.4124,56500.0
2011-12-28 12:05:00,33.3,33.31,33.25,33.3,81500.0,26.4045,26.4124,26.3648,26.4045,81500.0
2011-12-28 12:10:00,33.3,33.39,33.29,33.39,70000.0,26.4045,26.4759,26.3966,26.4759,70000.0
2011-12-28 12:15:00,33.38,33.49,33.37,33.48,82200.0,26.4679,26.5551,26.46,26.5472,82200.0
2011-12-28 12:20:00,33.49,33.53,33.49,33.52,86000.0,26.5551,26.5869,26.5551,26.5789,86000.0
2011-12-28 12:25:00,33.51,33.52,33.47,33.52,55800.0,26.571,26.5789,26.5393,26.5789,55800.0
2011-12-28 12:30:00,33.51,33.56,33.48,33.55,66700.0,26.571,26.6107,26.5472,26.6027,66700.0
2011-12-28 12:35:00,33.56,33.57,33.51,33.55,48000.0,26.6107,26.6186,26.571,26.6027,48000.0
2011-12-28 12:40:00,33.56,33.6,33.53,33.55,72400.0,26.6107,26.6424,26.5869,26.6027,72400.0
2011-12-28 12:45:00,33.55,33.57,33.5,33.54,56800.0,26.6027,26.6186,26.5631,26.5948,56800.0
2011-12-28 12:50:00,33.54,33.55,33.38,33.38,111900.0,26.5948,26.6027,26.4679,26.4679,111900.0
2011-12-28 12:55:00,33.38,33.42,33.37,33.39,70200.0,26.4679,26.4996,26.46,26.4759,70200.0
2011-12-28 13:00:00,33.39,33.44,33.36,33.43,37500.0,26.4759,26.5155,26.4521,26.5076,37500.0
2011-12-28 13:05:00,33.44,33.46,33.4,33.44,56100.0,26.5155,26.5314,26.4838,26.5155,56100.0
2011-12-28 13:10:00,33.45,33.48,33.43,33.48,77900.0,26.5234,26.5472,26.5076,26.5472,77900.0
2011-12-28 13:15:00,33.48,33.53,33.45,33.45,45000.0,26.5472,26.5869,26.5234,26.5234,45000.0
2011-12-28 13:20:00,33.45,33.47,33.41,33.43,52300.0,26.5234,26.5393,26.4917,26.5076,52300.0
2011-12-28 13:25:00,33.44,33.49,33.42,33.46,32100.0,26.5155,26.5551,26.4996,26.5314,32100.0
2011-12-28 13:30:00,33.47,33.54,33.46,33.52,36500.0,26.5393,26.5948,26.5314,26.5789,36500.0
2011-12-28 13:35:00,33.52,33.58,33.52,33.54,51200.0,26.5789,26.6265,26.5789,26.5948,51200.0
2011-12-28 13:40:00,33.54,33.55,33.41,33.41,67700.0,26.5948,26.6027,26.4917,26.4917,67700.0
2011-12-28 13:45:00,33.41,33.47,33.41,33.42,66700.0,26.4917,26.5393,26.4917,26.4996,66700.0
2011-12-28 13:50:00,33.42,33.47,33.42,33.47,38700.0,26.4996,26.5393,26.4996,26.5393,38700.0
2011-12-28 13:55:00,33.47,33.48,33.44,33.48,28500.0,26.5393,26.5472,26.5155,26.5472,28500.0
2011-12-28 14:00:00,33.48,33.5,33.37,33.39,110600.0,26.5472,26.5631,26.46,26.4759,110600.0
2011-12-28 14:05:00,33.38,33.47,33.37,33.39,66100.0,26.4679,26.5393,26.46,26.4759,66100.0
2011-12-28 14:10:00,33.39,33.4,33.33,33.36,125700.0,26.4759,26.4838,26.4283,26.4521,125700.0
2011-12-28 14:15:00,33.36,33.36,33.22,33.23,120100.0,26.4521,26.4521,26.3411,26.349,120100.0
2011-12-28 14:20:00,33.23,33.29,33.22,33.28,96900.0,26.349,26.3966,26.3411,26.3886,96900.0
2011-12-28 14:25:00,33.28,33.34,33.26,33.33,92200.0,26.3886,26.4362,26.3728,26.4283,92200.0
2011-12-28 14:30:00,33.31,33.34,33.21,33.26,158500.0,26.4124,26.4362,26.3331,26.3728,158500.0
2011-12-28 14:35:00,33.25,33.33,33.24,33.28,78200.0,26.3648,26.4283,26.3569,26.3886,78200.0
2011-12-28 14:40:00,33.27,33.29,33.24,33.27,63100.0,26.3807,26.3966,26.3569,26.3807,63100.0
2011-12-28 14:45:00,33.28,33.3,33.21,33.22,61200.0,26.3886,26.4045,26.3331,26.3411,61200.0
2011-12-28 14:50:00,33.22,33.25,33.21,33.25,35200.0,26.3411,26.3648,26.3331,26.3648,35200.0
2011-12-28 14:55:00,33.24,33.3,33.21,33.23,93600.0,26.3569,26.4045,26.3331,26.349,93600.0
2011-12-28 15:00:00,33.24,33.3,33.23,33.3,100800.0,26.3569,26.4045,26.349,26.4045,100800.0
2011-12-28 15:05:00,33.29,33.33,33.25,33.32,74500.0,26.3966,26.4283,26.3648,26.4204,74500.0
2011-12-28 15:10:00,33.32,33.38,33.31,33.33,56400.0,26.4204,26.4679,26.4124,26.4283,56400.0
2011-12-28 15:15:00,33.33,33.33,33.22,33.26,113900.0,26.4283,26.4283,26.3411,26.3728,113900.0
2011-12-28 15:20:00,33.26,33.35,33.23,33.31,136600.0,26.3728,26.4441,26.349,26.4124,136600.0
2011-12-28 15:25:00,33.32,33.32,33.16,33.18,171000.0,26.4204,26.4204,26.2935,26.3093,171000.0
2011-12-28 15:30:00,33.19,33.2,33.15,33.19,96500.0,26.3173,26.3252,26.2856,26.3173,96500.0
2011-12-28 15:35:00,33.19,33.24,33.15,33.23,177800.0,26.3173,26.3569,26.2856,26.349,177800.0
2011-12-28 15:40:00,33.23,33.35,33.23,33.33,197800.0,26.349,26.4441,26.349,26.4283,197800.0
2011-12-28 15:45:00,33.33,33.39,33.26,33.38,203800.0,26.4283,26.4759,26.3728,26.4679,203800.0
2011-12-28 15:50:00,33.37,33.38,33.26,33.3,303600.0,26.46,26.4679,26.3728,26.4045,303600.0
2011-12-28 15:55:00,33.3,33.31,33.2,33.24,474800.0,26.4045,26.4124,26.3252,26.3569,474800.0
2011-12-29 09:30:00,33.28,33.54,33.28,33.51,133600.0,26.3886,26.5948,26.3886,26.571,133600.0
2011-12-29 09:35:00,33.51,33.68,33.39,33.54,249100.0,26.571,26.7058,26.4759,26.5948,249100.0
2011-12-29 09:40:00,33.52,33.6,33.45,33.5,104500.0,26.5789,26.6424,26.5234,26.5631,104500.0
2011-12-29 09:45:00,33.51,33.55,33.36,33.4,126500.0,26.571,26.6027,26.4521,26.4838,126500.0
2011-12-29 09:50:00,33.4,33.48,33.35,33.45,114500.0,26.4838,26.5472,26.4441,26.5234,114500.0
2011-12-29 09:55:00,33.46,33.48,33.3,33.41,107700.0,26.5314,26.5472,26.4045,26.4917,107700.0
2011-12-29 10:00:00,33.42,33.53,33.39,33.52,74000.0,26.4996,26.5869,26.4759,26.5789,74000.0
2011-12-29 10:05:00,33.52,33.61,33.44,33.58,155300.0,26.5789,26.6503,26.5155,26.6265,155300.0
2011-12-29 10:10:00,33.57,33.58,33.5,33.55,70900.0,26.6186,26.6265,26.5631,26.6027,70900.0
2011-12-29 10:15:00,33.55,33.63,33.52,33.62,100500.0,26.6027,26.6662,26.5789,26.6582,100500.0
2011-12-29 10:20:00,33.61,33.66,33.57,33.63,99000.0,26.6503,26.6899,26.6186,26.6662,99000.0
2011-12-29 10:25:00,33.63,33.75,33.59,33.59,251000.0,26.6662,26.7613,26.6344,26.6344,251000.0
2011-12-29 10:30:00,33.59,33.74,33.57,33.66,158600.0,26.6344,26.7534,26.6186,26.6899,158600.0
2011-12-29 10:35:00,33.67,33.83,33.65,33.81,163800.0,26.6979,26.8247,26.682,26.8089,163800.0
2011-12-29 10:40:00,33.81,33.84,33.78,33.84,139600.0,26.8089,26.8327,26.7851,26.8327,139600.0
2011-12-29 10:45:00,33.84,33.97,33.83,33.95,174100.0,26.8327,26.9358,26.8247,26.9199,174100.0
2011-12-29 10:50:00,33.96,33.96,33.9,33.93,90900.0,26.9278,26.9278,26.8803,26.904,90900.0
2011-12-29 10:55:00,33.93,33.95,33.85,33.86,86200.0,26.904,26.9199,26.8406,26.8485,86200.0
2011-12-29 11:00:00,33.87,33.94,33.77,33.78,133500.0,26.8565,26.912,26.7772,26.7851,133500.0
2011-12-29 11:05:00,33.78,33.85,33.69,33.69,130100.0,26.7851,26.8406,26.7137,26.7137,130100.0
2011-12-29 11:10:00,33.7,33.78,33.7,33.74,93500.0,26.7217,26.7851,26.7217,26.7534,93500.0
2011-12-29 11:15:00,33.75,33.75,33.66,33.67,99500.0,26.7613,26.7613,26.6899,26.6979,99500.0
2011-12-29 11:20:00,33.67,33.69,33.63,33.64,118400.0,26.6979,26.7137,26.6662,26.6741,118400.0
2011-12-29 11:25:00,33.64,33.77,33.64,33.67,91100.0,26.6741,26.7772,26.6741,26.6979,91100.0
2011-12-29 11:30:00,33.67,33.77,33.66,33.74,58700.0,26.6979,26.7772,26.6899,26.7534,58700.0
2011-12-29 11:35:00,33.74,33.84,33.73,33.74,82700.0,26.7534,26.8327,26.7455,26.7534,82700.0
2011-12-29 11:40:00,33.75,33.8,33.68,33.69,77100.0,26.7613,26.801,26.7058,26.7137,77100.0
2011-12-29 11:45:00,33.68,33.72,33.67,33.7,85500.0,26.7058,26.7375,26.6979,26.7217,85500.0
2011-12-29 11:50:00,33.7,33.75,33.68,33.72,52200.0,26.7217,26.7613,26.7058,26.7375,52200.0
2011-12-29 11:55:00,33.72,33.77,33.71,33.77,52200.0,26.7375,26.7772,26.7296,26.7772,52200.0
2011-12-29 12:00:00,33.77,33.77,33.68,33.72,72400.0,26.7772,26.7772,26.7058,26.7375,72400.0
2011-12-29 12:05:00,33.71,33.72,33.66,33.68,59900.0,26.7296,26.7375,26.6899,26.7058,59900.0
2011-12-29 12:10:00,33.68,33.7,33.65,33.65,48600.0,26.7058,26.7217,26.682,26.682,48600.0
2011-12-29 12:15:00,33.66,33.67,33.62,33.62,37200.0,26.6899,26.6979,26.6582,26.6582,37200.0
2011-12-29 12:20:00,33.61,33.65,33.6,33.62,33400.0,26.6503,26.682,26.6424,26.6582,33400.0
2011-12-29 12:25:00,33.62,33.67,33.54,33.56,76300.0,26.6582,26.6979,26.5948,26.6107,76300.0
2011-12-29 12:30:00,33.55,33.56,33.5,33.51,69400.0,26.6027,26.6107,26.5631,26.571,69400.0
2011-12-29 12:35:00,33.5,33.55,33.48,33.53,62800.0,26.5631,26.6027,26.5472,26.5869,62800.0
2011-12-29 12:40:00,33.54,33.57,33.51,33.56,63600.0,26.5948,26.6186,26.571,26.6107,63600.0
2011-12-29 12:45:00,33.57,33.6,33.55,33.58,44400.0,26.6186,26.6424,26.6027,26.6265,44400.0
2011-12-29 12:50:00,33.58,33.63,33.56,33.63,56900.0,26.6265,26.6662,26.6107,26.6662,56900.0
2011-12-29 12:55:00,33.62,33.63,33.58,33.59,41600.0,26.6582,26.6662,26.6265,26.6344,41600.0
2011-12-29 13:00:00,33.59,33.65,33.58,33.61,52500.0,26.6344,26.682,26.6265,26.6503,52500.0
2011-12-29 13:05:00,33.61,33.64,33.59,33.6,36100.0,26.6503,26.6741,26.6344,26.6424,36100.0
2011-12-29 13:10:00,33.61,33.61,33.57,33.61,50600.0,26.6503,26.6503,26.6186,26.6503,50600.0
2011-12-29 13:15:00,33.6,33.6,33.49,33.51,74900.0,26.6424,26.6424,26.5551,26.571,74900.0
2011-12-29 13:20:00,33.5,33.51,33.47,33.47,66800.0,26.5631,26.571,26.5393,26.5393,66800.0
2011-12-29 13:25:00,33.47,33.56,33.45,33.52,76100.0,26.5393,26.6107,26.5234,26.5789,76100.0
2011-12-29 13:30:00,33.52,33.54,33.48,33.51,39900.0,26.5789,26.5948,26.5472,26.571,39900.0
2011-12-29 13:35:00,33.5,33.54,33.48,33.51,79700.0,26.5631,26.5948,26.5472,26.571,79700.0
2011-12-29 13:40:00,33.51,33.55,33.46,33.47,82100.0,26.571,26.6027,26.5314,26.5393,82100.0
2011-12-29 13:45:00,33.46,33.5,33.44,33.49,36400.0,26.5314,26.5631,26.5155,26.5551,36400.0
2011-12-29 13:50:00,33.5,33.53,33.45,33.5,83600.0,26.5631,26.5869,26.5234,26.5631,83600.0
2011-12-29 13:55:00,33.52,33.54,33.47,33.54,51300.0,26.5789,26.5948,26.5393,26.5948,51300.0
2011-12-29 14:00:00,33.54,33.58,33.5,33.55,67300.0,26.5948,26.6265,26.5631,26.6027,67300.0
2011-12-29 14:05:00,33.55,33.57,33.52,33.56,44600.0,26.6027,26.6186,26.5789,26.6107,44600.0
2011-12-29 14:10:00,33.55,33.6,33.55,33.6,54900.0,26.6027,26.6424,26.6027,26.6424,54900.0
2011-12-29 14:15:00,33.59,33.62,33.56,33.6,44000.0,26.6344,26.6582,26.6107,26.6424,44000.0
2011-12-29 14:20:00,33.6,33.62,33.56,33.56,49300.0,26.6424,26.6582,26.6107,26.6107,49300.0
2011-12-29 14:25:00,33.56,33.59,33.54,33.55,46700.0,26.6107,26.6344,26.5948,26.6027,46700.0
2011-12-29 14:30:00,33.55,33.55,33.48,33.5,58800.0,26.6027,26.6027,26.5472,26.5631,58800.0
2011-12-29 14:35:00,33.5,33.54,33.49,33.54,55600.0,26.5631,26.5948,26.5551,26.5948,55600.0
2011-12-29 14:40:00,33.54,33.57,33.53,33.55,41200.0,26.5948,26.6186,26.5869,26.6027,41200.0
2011-12-29 14:45:00,33.55,33.63,33.55,33.62,69400.0,26.6027,26.6662,26.6027,26.6582,69400.0
2011-12-29 14:50:00,33.62,33.66,33.58,33.66,64600.0,26.6582,26.6899,26.6265,26.6899,64600.0
2011-12-29 14:55:00,33.65,33.67,33.62,33.63,111600.0,26.682,26.6979,26.6582,26.6662,111600.0
2011-12-29 15:00:00,33.65,33.7,33.63,33.7,88400.0,26.682,26.7217,26.6662,26.7217,88400.0
2011-12-29 15:05:00,33.69,33.7,33.64,33.68,81300.0,26.7137,26.7217,26.6741,26.7058,81300.0
2011-12-29 15:10:00,33.68,33.75,33.67,33.73,153500.0,26.7058,26.7613,26.6979,26.7455,153500.0
2011-12-29 15:15:00,33.72,33.8,33.72,33.75,129600.0,26.7375,26.801,26.7375,26.7613,129600.0
2011-12-29 15:20:00,33.76,33.76,33.65,33.71,71500.0,26.7692,26.7692,26.682,26.7296,71500.0
2011-12-29 15:25:00,33.7,33.73,33.62,33.63,82600.0,26.7217,26.7455,26.6582,26.6662,82600.0
2011-12-29 15:30:00,33.63,33.69,33.61,33.64,102500.0,26.6662,26.7137,26.6503,26.6741,102500.0
2011-12-29 15:35:00,33.65,33.75,33.65,33.74,94400.0,26.682,26.7613,26.682,26.7534,94400.0
2011-12-29 15:40:00,33.74,33.82,33.73,33.78,158400.0,26.7534,26.8168,26.7455,26.7851,158400.0
2011-12-29 15:45:00,33.79,33.83,33.68,33.7,158600.0,26.793,26.8247,26.7058,26.7217,158600.0
2011-12-29 15:50:00,33.7,33.8,33.7,33.76,187400.0,26.7217,26.801,26.7217,26.7692,187400.0
2011-12-29 15:55:00,33.76,33.82,33.73,33.78,407800.0,26.7692,26.8168,26.7455,26.7851,407800.0
2011-12-30 09:30:00,33.71,33.89,33.7,33.88,145600.0,26.7296,26.8723,26.7217,26.8644,145600.0
2011-12-30 09:35:00,33.88,33.98,33.85,33.95,151700.0,26.8644,26.9437,26.8406,26.9199,151700.0
2011-12-30 09:40:00,33.96,34.11,33.95,34.01,167800.0,26.9278,27.0468,26.9199,26.9675,167800.0
2011-12-30 09:45:00,34.0,34.19,33.99,34.19,131300.0,26.9595,27.1102,26.9516,27.1102,131300.0
2011-12-30 09:50:00,34.19,34.3,34.19,34.29,100400.0,27.1102,27.1974,27.1102,27.1895,100400.0
2011-12-30 09:55:00,34.29,34.29,34.18,34.28,98900.0,27.1895,27.1895,27.1023,27.1816,98900.0
2011-12-30 10:00:00,34.28,34.3,34.2,34.24,183700.0,27.1816,27.1974,27.1181,27.1498,183700.0
2011-12-30 10:05:00,34.25,34.3,34.18,34.23,113300.0,27.1578,27.1974,27.1023,27.1419,113300.0
2011-12-30 10:10:00,34.24,34.3,34.22,34.27,94100.0,27.1498,27.1974,27.134,27.1736,94100.0
2011-12-30 10:15:00,34.27,34.28,34.21,34.26,96000.0,27.1736,27.1816,27.1261,27.1657,96000.0
2011-12-30 10:20:00,34.27,34.38,34.26,34.37,129100.0,27.1736,27.2609,27.1657,27.2529,129100.0
2011-12-30 10:25:00,34.37,34.38,34.33,34.35,115000.0,27.2529,27.2609,27.2212,27.2371,115000.0
2011-12-30 10:30:00,34.35,34.48,34.35,34.48,218000.0,27.2371,27.3401,27.2371,27.3401,218000.0
2011-12-30 10:35:00,34.48,34.48,34.39,34.39,135000.0,27.3401,27.3401,27.2688,27.2688,135000.0
2011-12-30 10:40:00,34.39,34.39,34.25,34.27,109700.0,27.2688,27.2688,27.1578,27.1736,109700.0
2011-12-30 10:45:00,34.28,34.29,34.21,34.26,83000.0,27.1816,27.1895,27.1261,27.1657,83000.0
2011-12-30 10:50:00,34.25,34.31,34.23,34.26,76700.0,27.1578,27.2054,27.1419,27.1657,76700.0
2011-12-30 10:55:00,34.26,34.31,34.22,34.23,66100.0,27.1657,27.2054,27.134,27.1419,66100.0
2011-12-30 11:00:00,34.23,34.28,34.22,34.24,72100.0,27.1419,27.1816,27.134,27.1498,72100.0
2011-12-30 11:05:00,34.24,34.33,34.22,34.32,142100.0,27.1498,27.2212,27.134,27.2133,142100.0
2011-12-30 11:10:00,34.32,34.41,34.29,34.39,234500.0,27.2133,27.2846,27.1895,27.2688,234500.0
2011-12-30 11:15:00,34.39,34.48,34.39,34.48,101300.0,27.2688,27.3401,27.2688,27.3401,101300.0
2011-12-30 11:20:00,34.48,34.57,34.46,34.56,153000.0,27.3401,27.4115,27.3243,27.4036,153000.0
2011-12-30 11:25:00,34.56,34.57,34.44,34.52,111000.0,27.4036,27.4115,27.3084,27.3719,111000.0
2011-12-30 11:30:00,34.52,34.54,34.49,34.53,43000.0,27.3719,27.3877,27.3481,27.3798,43000.0
2011-12-30 11:35:00,34.53,34.54,34.49,34.5,42400.0,27.3798,27.3877,27.3481,27.356,42400.0
2011-12-30 11:40:00,34.51,34.56,34.47,34.53,50700.0,27.3639,27.4036,27.3322,27.3798,50700.0
2011-12-30 11:45:00,34.52,34.52,34.44,34.47,117200.0,27.3719,27.3719,27.3084,27.3322,117200.0
2011-12-30 11:50:00,34.46,34.47,34.39,34.42,113000.0,27.3243,27.3322,27.2688,27.2926,113000.0
2011-12-30 11:55:00,34.42,34.49,34.41,34.44,102700.0,27.2926,27.3481,27.2846,27.3084,102700.0
2011-12-30 12:00:00,34.45,34.48,34.43,34.47,46900.0,27.3164,27.3401,27.3005,27.3322,46900.0
2011-12-30 12:05:00,34.47,34.48,34.44,34.48,85400.0,27.3322,27.3401,27.3084,27.3401,85400.0
2011-12-30 12:10:00,34.47,34.49,34.44,34.45,74700.0,27.3322,27.3481,27.3084,27.3164,74700.0
2011-12-30 12:15:00,34.44,34.54,34.43,34.53,130000.0,27.3084,27.3877,27.3005,27.3798,130000.0
2011-12-30 12:20:00,34.53,34.57,34.51,34.56,52800.0,27.3798,27.4115,27.3639,27.4036,52800.0
2011-12-30 12:25:00,34.55,34.57,34.51,34.51,54000.0,27.3957,27.4115,27.3639,27.3639,54000.0
2011-12-30 12:30:00,34.5,34.56,34.48,34.55,58600.0,27.356,27.4036,27.3401,27.3957,58600.0
2011-12-30 12:35:00,34.54,34.59,34.54,34.58,85300.0,27.3877,27.4274,27.3877,27.4194,85300.0
2011-12-30 12:40:00,34.59,34.67,34.58,34.67,77300.0,27.4274,27.4908,27.4194,27.4908,77300.0
2011-12-30 12:45:00,34.66,34.7,34.65,34.69,73300.0,27.4829,27.5146,27.4749,27.5067,73300.0
2011-12-30 12:50:00,34.69,34.7,34.67,34.68,90300.0,27.5067,27.5146,27.4908,27.4987,90300.0
2011-12-30 12:55:00,34.67,34.68,34.65,34.66,98100.0,27.4908,27.4987,27.4749,27.4829,98100.0
2011-12-30 13:00:00,34.65,34.67,34.64,34.66,124800.0,27.4749,27.4908,27.467,27.4829,124800.0
2011-12-30 13:05:00,34.66,34.69,34.66,34.69,72400.0,27.4829,27.5067,27.4829,27.5067,72400.0
2011-12-30 13:10:00,34.69,34.69,34.64,34.66,69600.0,27.5067,27.5067,27.467,27.4829,69600.0
2011-12-30 13:15:00,34.66,34.67,34.63,34.64,82300.0,27.4829,27.4908,27.4591,27.467,82300.0
2011-12-30 13:20:00,34.64,34.74,34.64,34.74,151500.0,27.467,27.5463,27.467,27.5463,151500.0
2011-12-30 13:25:00,34.73,34.77,34.71,34.73,89500.0,27.5384,27.5701,27.5225,27.5384,89500.0
2011-12-30 13:30:00,34.74,34.76,34.73,34.75,67900.0,27.5463,27.5622,27.5384,27.5542,67900.0
2011-12-30 13:35:00,34.75,34.79,34.74,34.78,100500.0,27.5542,27.586,27.5463,27.578,100500.0
2011-12-30 13:40:00,34.78,34.8,34.77,34.79,77100.0,27.578,27.5939,27.5701,27.586,77100.0
2011-12-30 13:45:00,34.79,34.82,34.76,34.82,84800.0,27.586,27.6097,27.5622,27.6097,84800.0
2011-12-30 13:50:00,34.82,34.86,34.81,34.83,140300.0,27.6097,27.6415,27.6018,27.6177,140300.0
2011-12-30 13:55:00,34.83,34.84,34.79,34.79,69500.0,27.6177,27.6256,27.586,27.586,69500.0
2011-12-30 14:00:00,34.79,34.8,34.69,34.69,100100.0,27.586,27.5939,27.5067,27.5067,100100.0
2011-12-30 14:05:00,34.69,34.69,34.57,34.59,137200.0,27.5067,27.5067,27.4115,27.4274,137200.0
2011-12-30 14:10:00,34.59,34.63,34.58,34.59,80900.0,27.4274,27.4591,27.4194,27.4274,80900.0
2011-12-30 14:15:00,34.58,34.6,34.55,34.59,77300.0,27.4194,27.4353,27.3957,27.4274,77300.0
2011-12-30 14:20:00,34.57,34.59,34.45,34.47,137700.0,27.4115,27.4274,27.3164,27.3322,137700.0
2011-12-30 14:25:00,34.48,34.53,34.48,34.53,71700.0,27.3401,27.3798,27.3401,27.3798,71700.0
2011-12-30 14:30:00,34.53,34.58,34.53,34.57,90000.0,27.3798,27.4194,27.3798,27.4115,90000.0
2011-12-30 14:35:00,34.57,34.59,34.5,34.53,87600.0,27.4115,27.4274,27.356,27.3798,87600.0
2011-12-30 14:40:00,34.54,34.54,34.48,34.49,96800.0,27.3877,27.3877,27.3401,27.3481,96800.0
2011-12-30 14:45:00,34.5,34.54,34.49,34.53,61800.0,27.356,27.3877,27.3481,27.3798,61800.0
2011-12-30 14:50:00,34.52,34.53,34.51,34.52,58600.0,27.3719,27.3798,27.3639,27.3719,58600.0
2011-12-30 14:55:00,34.53,34.58,34.52,34.56,95900.0,27.3798,27.4194,27.3719,27.4036,95900.0
2011-12-30 15:00:00,34.57,34.64,34.57,34.61,104900.0,27.4115,27.467,27.4115,27.4432,104900.0
2011-12-30 15:05:00,34.62,34.64,34.58,34.58,78900.0,27.4512,27.467,27.4194,27.4194,78900.0
2011-12-30 15:10:00,34.58,34.58,34.55,34.55,111800.0,27.4194,27.4194,27.3957,27.3957,111800.0
2011-12-30 15:15:00,34.55,34.56,34.5,34.51,123900.0,27.3957,27.4036,27.356,27.3639,123900.0
2011-12-30 15:20:00,34.52,34.59,34.51,34.57,120500.0,27.3719,27.4274,27.3639,27.4115,120500.0
2011-12-30 15:25:00,34.56,34.57,34.51,34.52,102400.0,27.4036,27.4115,27.3639,27.3719,102400.0
2011-12-30 15:30:00,34.53,34.53,34.47,34.49,167200.0,27.3798,27.3798,27.3322,27.3481,167200.0
2011-12-30 15:35:00,34.49,34.55,34.48,34.55,98800.0,27.3481,27.3957,27.3401,27.3957,98800.0
2011-12-30 15:40:00,34.54,34.55,34.52,34.54,202800.0,27.3877,27.3957,27.3719,27.3877,202800.0
2011-12-30 15:45:00,34.54,34.63,34.54,34.63,406800.0,27.3877,27.4591,27.3877,27.4591,406800.0
2011-12-30 15:50:00,34.62,34.63,34.59,34.6,242700.0,27.4512,27.4591,27.4274,27.4353,242700.0
2011-12-30 15:55:00,34.6,34.61,34.5,34.51,427000.0,27.4353,27.4432,27.356,27.3639,427000.0
2012-01-03 09:30:00,33.87,34.01,33.71,33.99,1196700.0,26.8565,26.9675,26.7296,26.9516,1196700.0
2012-01-03 09:35:00,33.96,34.18,33.85,34.01,1110100.0,26.9278,27.1023,26.8406,26.9675,1110100.0
2012-01-03 09:40:00,34.02,34.28,33.86,34.25,618000.0,26.9754,27.1816,26.8485,27.1578,618000.0
2012-01-03 09:45:00,34.25,34.28,34.0,34.03,450100.0,27.1578,27.1816,26.9595,26.9833,450100.0
2012-01-03 09:50:00,34.02,34.03,33.94,33.94,726000.0,26.9754,26.9833,26.912,26.912,726000.0
2012-01-03 09:55:00,33.95,34.25,33.94,34.21,581600.0,26.9199,27.1578,26.912,27.1261,581600.0
2012-01-03 10:00:00,34.2,34.59,34.18,34.48,591000.0,27.1181,27.4274,27.1023,27.3401,591000.0
2012-01-03 10:05:00,34.48,34.51,34.31,34.36,490500.0,27.3401,27.3639,27.2054,27.245,490500.0
2012-01-03 10:10:00,34.36,34.5,34.33,34.49,340700.0,27.245,27.356,27.2212,27.3481,340700.0
2012-01-03 10:15:00,34.5,34.64,34.49,34.55,437100.0,27.356,27.467,27.3481,27.3957,437100.0
2012-01-03 10:20:00,34.55,34.57,34.39,34.41,248800.0,27.3957,27.4115,27.2688,27.2846,248800.0
2012-01-03 10:25:00,34.41,34.46,34.32,34.34,362100.0,27.2846,27.3243,27.2133,27.2291,362100.0
2012-01-03 10:30:00,34.33,34.49,34.31,34.32,400300.0,27.2212,27.3481,27.2054,27.2133,400300.0
2012-01-03 10:35:00,34.32,34.41,34.3,34.37,179200.0,27.2133,27.2846,27.1974,27.2529,179200.0
2012-01-03 10:40:00,34.38,34.42,34.35,34.39,281200.0,27.2609,27.2926,27.2371,27.2688,281200.0
2012-01-03 10:45:00,34.4,34.41,34.33,34.33,303700.0,27.2767,27.2846,27.2212,27.2212,303700.0
2012-01-03 10:50:00,34.32,34.38,34.27,34.37,387500.0,27.2133,27.2609,27.1736,27.2529,387500.0
2012-01-03 10:55:00,34.36,34.42,34.36,34.39,226300.0,27.245,27.2926,27.245,27.2688,226300.0
2012-01-03 11:00:00,34.4,34.5,34.39,34.48,281700.0,27.2767,27.356,27.2688,27.3401,281700.0
2012-01-03 11:05:00,34.48,34.56,34.45,34.55,389400.0,27.3401,27.4036,27.3164,27.3957,389400.0
2012-01-03 11:10:00,34.56,34.7,34.53,34.69,217400.0,27.4036,27.5146,27.3798,27.5067,217400.0
2012-01-03 11:15:00,34.7,34.73,34.42,34.42,326500.0,27.5146,27.5384,27.2926,27.2926,326500.0
2012-01-03 11:20:00,34.42,34.52,34.36,34.5,306800.0,27.2926,27.3719,27.245,27.356,306800.0
2012-01-03 11:25:00,34.49,34.59,34.49,34.54,208600.0,27.3481,27.4274,27.3481,27.3877,208600.0
2012-01-03 11:30:00,34.54,34.66,34.52,34.59,152000.0,27.3877,27.4829,27.3719,27.4274,152000.0
2012-01-03 11:35:00,34.6,34.69,34.58,34.63,188000.0,27.4353,27.5067,27.4194,27.4591,188000.0
2012-01-03 11:40:00,34.62,34.62,34.48,34.5,224300.0,27.4512,27.4512,27.3401,27.356,224300.0
2012-01-03 11:45:00,34.51,34.57,34.42,34.45,287700.0,27.3639,27.4115,27.2926,27.3164,287700.0
2012-01-03 11:50:00,34.46,34.5,34.38,34.44,330400.0,27.3243,27.356,27.2609,27.3084,330400.0
2012-01-03 11:55:00,34.43,34.5,34.31,34.31,228800.0,27.3005,27.356,27.2054,27.2054,228800.0
2012-01-03 12:00:00,34.31,34.44,34.3,34.4,147300.0,27.2054,27.3084,27.1974,27.2767,147300.0
2012-01-03 12:05:00,34.4,34.52,34.37,34.51,131800.0,27.2767,27.3719,27.2529,27.3639,131800.0
2012-01-03 12:10:00,34.5,34.5,34.33,34.33,146400.0,27.356,27.356,27.2212,27.2212,146400.0
2012-01-03 12:15:00,34.34,34.47,34.32,34.46,110300.0,27.2291,27.3322,27.2133,27.3243,110300.0
2012-01-03 12:20:00,34.46,34.51,34.43,34.48,108100.0,27.3243,27.3639,27.3005,27.3401,108100.0
2012-01-03 12:25:00,34.47,34.51,34.44,34.5,100600.0,27.3322,27.3639,27.3084,27.356,100600.0
2012-01-03 12:30:00,34.51,34.51,34.4,34.4,142100.0,27.3639,27.3639,27.2767,27.2767,142100.0
2012-01-03 12:35:00,34.41,34.49,34.35,34.35,167000.0,27.2846,27.3481,27.2371,27.2371,167000.0
2012-01-03 12:40:00,34.35,34.4,34.31,34.39,431500.0,27.2371,27.2767,27.2054,27.2688,431500.0
2012-01-03 12:45:00,34.39,34.39,34.27,34.27,102700.0,27.2688,27.2688,27.1736,27.1736,102700.0
2012-01-03 12:50:00,34.27,34.33,34.2,34.23,288100.0,27.1736,27.2212,27.1181,27.1419,288100.0
2012-01-03 12:55:00,34.23,34.23,34.04,34.1,361200.0,27.1419,27.1419,26.9913,27.0388,361200.0
2012-01-03 13:00:00,34.1,34.21,34.1,34.13,230600.0,27.0388,27.1261,27.0388,27.0626,230600.0
2012-01-03 13:05:00,34.14,34.16,34.06,34.11,186200.0,27.0706,27.0864,27.0071,27.0468,186200.0
2012-01-03 13:10:00,34.12,34.14,34.05,34.13,147700.0,27.0547,27.0706,26.9992,27.0626,147700.0
2012-01-03 13:15:00,34.13,34.19,34.1,34.11,158800.0,27.0626,27.1102,27.0388,27.0468,158800.0
2012-01-03 13:20:00,34.11,34.16,34.07,34.1,135200.0,27.0468,27.0864,27.015,27.0388,135200.0
2012-01-03 13:25:00,34.1,34.11,34.02,34.05,191600.0,27.0388,27.0468,26.9754,26.9992,191600.0
2012-01-03 13:30:00,34.06,34.06,33.84,33.85,384900.0,27.0071,27.0071,26.8327,26.8406,384900.0
2012-01-03 13:35:00,33.85,33.99,33.84,33.98,181400.0,26.8406,26.9516,26.8327,26.9437,181400.0
2012-01-03 13:40:00,33.98,34.11,33.96,34.05,201200.0,26.9437,27.0468,26.9278,26.9992,201200.0
2012-01-03 13:45:00,34.05,34.13,34.01,34.11,117500.0,26.9992,27.0626,26.9675,27.0468,117500.0
2012-01-03 13:50:00,34.12,34.15,34.07,34.09,182100.0,27.0547,27.0785,27.015,27.0309,182100.0
2012-01-03 13:55:00,34.08,34.11,34.02,34.03,132700.0,27.023,27.0468,26.9754,26.9833,132700.0
2012-01-03 14:00:00,34.04,34.1,34.0,34.09,243400.0,26.9913,27.0388,26.9595,27.0309,243400.0
2012-01-03 14:05:00,34.1,34.13,34.07,34.09,359600.0,27.0388,27.0626,27.015,27.0309,359600.0
2012-01-03 14:10:00,34.09,34.15,34.06,34.07,223900.0,27.0309,27.0785,27.0071,27.015,223900.0
2012-01-03 14:15:00,34.08,34.1,34.03,34.08,157100.0,27.023,27.0388,26.9833,27.023,157100.0
2012-01-03 14:20:00,34.08,34.1,34.03,34.09,252100.0,27.023,27.0388,26.9833,27.0309,252100.0
2012-01-03 14:25:00,34.08,34.12,34.06,34.09,197200.0,27.023,27.0547,27.0071,27.0309,197200.0
2012-01-03 14:30:00,34.1,34.16,34.06,34.13,372000.0,27.0388,27.0864,27.0071,27.0626,372000.0
2012-01-03 14:35:00,34.14,34.18,34.07,34.08,450100.0,27.0706,27.1023,27.015,27.023,450100.0
2012-01-03 14:40:00,34.08,34.16,34.04,34.13,331600.0,27.023,27.0864,26.9913,27.0626,331600.0
2012-01-03 14:45:00,34.12,34.18,34.09,34.16,380700.0,27.0547,27.1023,27.0309,27.0864,380700.0
2012-01-03 14:50:00,34.16,34.23,34.16,34.2,251100.0,27.0864,27.1419,27.0864,27.1181,251100.0
2012-01-03 14:55:00,34.2,34.23,34.17,34.2,309200.0,27.1181,27.1419,27.0943,27.1181,309200.0
2012-01-03 15:00:00,34.2,34.21,34.15,34.19,201000.0,27.1181,27.1261,27.0785,27.1102,201000.0
2012-01-03 15:05:00,34.19,34.33,34.19,34.33,309800.0,27.1102,27.2212,27.1102,27.2212,309800.0
2012-01-03 15:10:00,34.32,34.35,34.29,34.34,448700.0,27.2133,27.2371,27.1895,27.2291,448700.0
2012-01-03 15:15:00,34.33,34.4,34.28,34.37,655300.0,27.2212,27.2767,27.1816,27.2529,655300.0
2012-01-03 15:20:00,34.38,34.39,34.24,34.24,299700.0,27.2609,27.2688,27.1498,27.1498,299700.0
2012-01-03 15:25:00,34.24,34.32,34.2,34.21,518000.0,27.1498,27.2133,27.1181,27.1261,518000.0
2012-01-03 15:30:00,34.21,34.31,34.18,34.3,433000.0,27.1261,27.2054,27.1023,27.1974,433000.0
2012-01-03 15:35:00,34.3,34.31,34.19,34.19,421300.0,27.1974,27.2054,27.1102,27.1102,421300.0
2012-01-03 15:40:00,34.19,34.31,34.19,34.28,311200.0,27.1102,27.2054,27.1102,27.1816,311200.0
2012-01-03 15:45:00,34.29,34.32,34.26,34.3,615500.0,27.1895,27.2133,27.1657,27.1974,615500.0
2012-01-03 15:50:00,34.3,34.31,34.19,34.23,481300.0,27.1974,27.2054,27.1102,27.1419,481300.0
2012-01-03 15:55:00,34.23,34.23,34.14,34.15,726400.0,27.1419,27.1419,27.0706,27.0785,726400.0
2012-01-04 09:30:00,33.95,33.99,33.8,33.85,353500.0,26.9199,26.9516,26.801,26.8406,353500.0
2012-01-04 09:35:00,33.85,34.08,33.77,34.06,437700.0,26.8406,27.023,26.7772,27.0071,437700.0
2012-01-04 09:40:00,34.06,34.18,33.91,34.17,297100.0,27.0071,27.1023,26.8882,27.0943,297100.0
2012-01-04 09:45:00,34.18,34.32,34.04,34.32,267300.0,27.1023,27.2133,26.9913,27.2133,267300.0
2012-01-04 09:50:00,34.32,34.69,34.32,34.62,422300.0,27.2133,27.5067,27.2133,27.4512,422300.0
2012-01-04 09:55:00,34.62,34.69,34.54,34.62,291600.0,27.4512,27.5067,27.3877,27.4512,291600.0
2012-01-04 10:00:00,34.61,34.61,34.41,34.41,196700.0,27.4432,27.4432,27.2846,27.2846,196700.0
2012-01-04 10:05:00,34.41,34.48,34.38,34.39,188200.0,27.2846,27.3401,27.2609,27.2688,188200.0
2012-01-04 10:10:00,34.39,34.4,34.25,34.27,195800.0,27.2688,27.2767,27.1578,27.1736,195800.0
2012-01-04 10:15:00,34.27,34.33,34.15,34.27,253100.0,27.1736,27.2212,27.0785,27.1736,253100.0
2012-01-04 10:20:00,34.28,34.37,34.23,34.37,266300.0,27.1816,27.2529,27.1419,27.2529,266300.0
2012-01-04 10:25:00,34.38,34.41,34.27,34.27,152200.0,27.2609,27.2846,27.1736,27.1736,152200.0
2012-01-04 10:30:00,34.27,34.28,34.13,34.16,185900.0,27.1736,27.1816,27.0626,27.0864,185900.0
2012-01-04 10:35:00,34.15,34.21,34.1,34.1,194200.0,27.0785,27.1261,27.0388,27.0388,194200.0
2012-01-04 10:40:00,34.11,34.28,34.07,34.27,226300.0,27.0468,27.1816,27.015,27.1736,226300.0
2012-01-04 10:45:00,34.27,34.49,34.27,34.47,225400.0,27.1736,27.3481,27.1736,27.3322,225400.0
2012-01-04 10:50:00,34.48,34.65,34.46,34.6,226800.0,27.3401,27.4749,27.3243,27.4353,226800.0
2012-01-04 10:55:00,34.59,34.6,34.55,34.6,174300.0,27.4274,27.4353,27.3957,27.4353,174300.0
2012-01-04 11:00:00,34.59,34.61,34.54,34.56,261100.0,27.4274,27.4432,27.3877,27.4036,261100.0
2012-01-04 11:05:00,34.56,34.6,34.47,34.5,208500.0,27.4036,27.4353,27.3322,27.356,208500.0
2012-01-04 11:10:00,34.49,34.58,34.49,34.58,180000.0,27.3481,27.4194,27.3481,27.4194,180000.0
2012-01-04 11:15:00,34.58,34.6,34.53,34.58,148900.0,27.4194,27.4353,27.3798,27.4194,148900.0
2012-01-04 11:20:00,34.57,34.61,34.52,34.56,237600.0,27.4115,27.4432,27.3719,27.4036,237600.0
2012-01-04 11:25:00,34.56,34.58,34.5,34.58,122800.0,27.4036,27.4194,27.356,27.4194,122800.0
2012-01-04 11:30:00,34.58,34.6,34.55,34.56,123400.0,27.4194,27.4353,27.3957,27.4036,123400.0
2012-01-04 11:35:00,34.57,34.75,34.57,34.75,260700.0,27.4115,27.5542,27.4115,27.5542,260700.0
2012-01-04 11:40:00,34.75,34.79,34.69,34.71,210800.0,27.5542,27.586,27.5067,27.5225,210800.0
2012-01-04 11:45:00,34.7,34.81,34.7,34.81,328600.0,27.5146,27.6018,27.5146,27.6018,328600.0
2012-01-04 11:50:00,34.81,34.87,34.8,34.83,304900.0,27.6018,27.6494,27.5939,27.6177,304900.0
2012-01-04 11:55:00,34.82,34.83,34.75,34.8,267000.0,27.6097,27.6177,27.5542,27.5939,267000.0
2012-01-04 12:00:00,34.8,34.87,34.76,34.87,289300.0,27.5939,27.6494,27.5622,27.6494,289300.0
2012-01-04 12:05:00,34.87,34.9,34.84,34.85,256700.0,27.6494,27.6732,27.6256,27.6335,256700.0
2012-01-04 12:10:00,34.85,34.97,34.85,34.95,349700.0,27.6335,27.7287,27.6335,27.7128,349700.0
2012-01-04 12:15:00,34.95,34.99,34.92,34.99,265200.0,27.7128,27.7445,27.689,27.7445,265200.0
2012-01-04 12:20:00,34.99,35.06,34.98,35.05,189500.0,27.7445,27.8,27.7366,27.7921,189500.0
2012-01-04 12:25:00,35.04,35.13,35.01,35.07,246300.0,27.7842,27.8556,27.7604,27.808,246300.0
2012-01-04 12:30:00,35.07,35.08,35.02,35.02,130000.0,27.808,27.8159,27.7683,27.7683,130000.0
2012-01-04 12:35:00,35.02,35.05,34.99,35.01,86500.0,27.7683,27.7921,27.7445,27.7604,86500.0
2012-01-04 12:40:00,35.0,35.01,34.94,35.0,133800.0,27.7525,27.7604,27.7049,27.7525,133800.0
2012-01-04 12:45:00,35.0,35.05,34.98,34.99,113600.0,27.7525,27.7921,27.7366,27.7445,113600.0
2012-01-04 12:50:00,34.99,35.03,34.98,35.01,94700.0,27.7445,27.7763,27.7366,27.7604,94700.0
2012-01-04 12:55:00,35.0,35.08,34.99,35.04,113500.0,27.7525,27.8159,27.7445,27.7842,113500.0
2012-01-04 13:00:00,35.03,35.03,34.96,34.99,115800.0,27.7763,27.7763,27.7208,27.7445,115800.0
2012-01-04 13:05:00,34.98,35.01,34.96,34.97,149100.0,27.7366,27.7604,27.7208,27.7287,149100.0
2012-01-04 13:10:00,34.97,35.0,34.92,34.96,104500.0,27.7287,27.7525,27.689,27.7208,104500.0
2012-01-04 13:15:00,34.96,34.96,34.84,34.87,101600.0,27.7208,27.7208,27.6256,27.6494,101600.0
2012-01-04 13:20:00,34.87,34.89,34.82,34.82,70900.0,27.6494,27.6652,27.6097,27.6097,70900.0
2012-01-04 13:25:00,34.83,34.88,34.8,34.81,165000.0,27.6177,27.6573,27.5939,27.6018,165000.0
2012-01-04 13:30:00,34.81,34.93,34.81,34.91,157300.0,27.6018,27.697,27.6018,27.6811,157300.0
2012-01-04 13:35:00,34.91,35.0,34.9,34.96,107800.0,27.6811,27.7525,27.6732,27.7208,107800.0
2012-01-04 13:40:00,34.95,34.98,34.92,34.98,97200.0,27.7128,27.7366,27.689,27.7366,97200.0
2012-01-04 13:45:00,34.96,35.04,34.94,35.02,261000.0,27.7208,27.7842,27.7049,27.7683,261000.0
2012-01-04 13:50:00,35.02,35.13,35.0,35.13,172900.0,27.7683,27.8556,27.7525,27.8556,172900.0
2012-01-04 13:55:00,35.13,35.2,35.12,35.15,276200.0,27.8556,27.9111,27.8476,27.8714,276200.0
2012-01-04 14:00:00,35.14,35.18,35.13,35.16,232300.0,27.8635,27.8952,27.8556,27.8793,232300.0
2012-01-04 14:05:00,35.15,35.16,35.08,35.14,120800.0,27.8714,27.8793,27.8159,27.8635,120800.0
2012-01-04 14:10:00,35.14,35.14,35.0,35.01,136700.0,27.8635,27.8635,27.7525,27.7604,136700.0
2012-01-04 14:15:00,35.01,35.13,34.99,35.13,126300.0,27.7604,27.8556,27.7445,27.8556,126300.0
2012-01-04 14:20:00,35.13,35.17,35.1,35.15,336400.0,27.8556,27.8873,27.8318,27.8714,336400.0
2012-01-04 14:25:00,35.15,35.18,35.12,35.18,231500.0,27.8714,27.8952,27.8476,27.8952,231500.0
2012-01-04 14:30:00,35.17,35.27,35.16,35.21,168400.0,27.8873,27.9666,27.8793,27.919,168400.0
2012-01-04 14:35:00,35.21,35.23,35.12,35.13,120300.0,27.919,27.9348,27.8476,27.8556,120300.0
2012-01-04 14:40:00,35.13,35.23,35.13,35.17,110800.0,27.8556,27.9348,27.8556,27.8873,110800.0
2012-01-04 14:45:00,35.17,35.19,35.13,35.14,114600.0,27.8873,27.9031,27.8556,27.8635,114600.0
2012-01-04 14:50:00,35.12,35.2,35.12,35.19,160300.0,27.8476,27.9111,27.8476,27.9031,160300.0
2012-01-04 14:55:00,35.18,35.2,35.13,35.13,202100.0,27.8952,27.9111,27.8556,27.8556,202100.0
2012-01-04 15:00:00,35.13,35.15,35.09,35.11,171000.0,27.8556,27.8714,27.8238,27.8397,171000.0
2012-01-04 15:05:00,35.1,35.16,35.06,35.1,168200.0,27.8318,27.8793,27.8,27.8318,168200.0
2012-01-04 15:10:00,35.1,35.15,35.09,35.09,118700.0,27.8318,27.8714,27.8238,27.8238,118700.0
2012-01-04 15:15:00,35.09,35.1,35.01,35.04,142900.0,27.8238,27.8318,27.7604,27.7842,142900.0
2012-01-04 15:20:00,35.03,35.08,35.03,35.05,124600.0,27.7763,27.8159,27.7763,27.7921,124600.0
2012-01-04 15:25:00,35.05,35.06,34.95,35.01,243800.0,27.7921,27.8,27.7128,27.7604,243800.0
2012-01-04 15:30:00,35.01,35.1,35.0,35.08,216200.0,27.7604,27.8318,27.7525,27.8159,216200.0
2012-01-04 15:35:00,35.09,35.15,35.08,35.15,158600.0,27.8238,27.8714,27.8159,27.8714,158600.0
2012-01-04 15:40:00,35.15,35.17,35.12,35.14,401900.0,27.8714,27.8873,27.8476,27.8635,401900.0
2012-01-04 15:45:00,35.14,35.16,35.09,35.15,394500.0,27.8635,27.8793,27.8238,27.8714,394500.0
2012-01-04 15:50:00,35.14,35.17,35.11,35.14,472500.0,27.8635,27.8873,27.8397,27.8635,472500.0
2012-01-04 15:55:00,35.14,35.17,35.1,35.11,770300.0,27.8635,27.8873,27.8318,27.8397,770300.0
2012-01-05 09:30:00,34.81,34.85,34.62,34.82,305400.0,27.6018,27.6335,27.4512,27.6097,305400.0
2012-01-05 09:35:00,34.81,34.85,34.65,34.65,247400.0,27.6018,27.6335,27.4749,27.4749,247400.0
2012-01-05 09:40:00,34.65,34.66,34.4,34.47,368500.0,27.4749,27.4829,27.2767,27.3322,368500.0
2012-01-05 09:45:00,34.45,34.51,34.4,34.44,280100.0,27.3164,27.3639,27.2767,27.3084,280100.0
2012-01-05 09:50:00,34.45,34.59,34.43,34.56,250100.0,27.3164,27.4274,27.3005,27.4036,250100.0
2012-01-05 09:55:00,34.57,34.6,34.46,34.52,174800.0,27.4115,27.4353,27.3243,27.3719,174800.0
2012-01-05 10:00:00,34.51,34.61,34.38,34.54,239200.0,27.3639,27.4432,27.2609,27.3877,239200.0
2012-01-05 10:05:00,34.54,34.59,34.45,34.58,159700.0,27.3877,27.4274,27.3164,27.4194,159700.0
2012-01-05 10:10:00,34.58,34.68,34.48,34.68,282900.0,27.4194,27.4987,27.3401,27.4987,282900.0
2012-01-05 10:15:00,34.68,34.73,34.52,34.55,337300.0,27.4987,27.5384,27.3719,27.3957,337300.0
2012-01-05 10:20:00,34.54,34.55,34.21,34.26,582800.0,27.3877,27.3957,27.1261,27.1657,582800.0
2012-01-05 10:25:00,34.25,34.45,34.24,34.41,756900.0,27.1578,27.3164,27.1498,27.2846,756900.0
2012-01-05 10:30:00,34.42,34.48,34.26,34.3,249000.0,27.2926,27.3401,27.1657,27.1974,249000.0
2012-01-05 10:35:00,34.29,34.34,34.16,34.18,336200.0,27.1895,27.2291,27.0864,27.1023,336200.0
2012-01-05 10:40:00,34.19,34.26,34.14,34.15,332300.0,27.1102,27.1657,27.0706,27.0785,332300.0
2012-01-05 10:45:00,34.15,34.24,34.13,34.22,352700.0,27.0785,27.1498,27.0626,27.134,352700.0
2012-01-05 10:50:00,34.21,34.26,34.16,34.17,198500.0,27.1261,27.1657,27.0864,27.0943,198500.0
2012-01-05 10:55:00,34.19,34.26,34.15,34.26,134800.0,27.1102,27.1657,27.0785,27.1657,134800.0
2012-01-05 11:00:00,34.25,34.33,34.19,34.33,315000.0,27.1578,27.2212,27.1102,27.2212,315000.0
2012-01-05 11:05:00,34.33,34.33,34.24,34.26,138300.0,27.2212,27.2212,27.1498,27.1657,138300.0
2012-01-05 11:10:00,34.27,34.38,34.25,34.37,160100.0,27.1736,27.2609,27.1578,27.2529,160100.0
2012-01-05 11:15:00,34.37,34.43,34.34,34.36,159100.0,27.2529,27.3005,27.2291,27.245,159100.0
2012-01-05 11:20:00,34.36,34.54,34.35,34.5,408100.0,27.245,27.3877,27.2371,27.356,408100.0
2012-01-05 11:25:00,34.49,34.59,34.49,34.55,169500.0,27.3481,27.4274,27.3481,27.3957,169500.0
2012-01-05 11:30:00,34.55,34.58,34.48,34.51,189800.0,27.3957,27.4194,27.3401,27.3639,189800.0
2012-01-05 11:35:00,34.5,34.55,34.46,34.55,86200.0,27.356,27.3957,27.3243,27.3957,86200.0
2012-01-05 11:40:00,34.55,34.6,34.52,34.54,131000.0,27.3957,27.4353,27.3719,27.3877,131000.0
2012-01-05 11:45:00,34.55,34.61,34.55,34.57,111500.0,27.3957,27.4432,27.3957,27.4115,111500.0
2012-01-05 11:50:00,34.57,34.62,34.43,34.44,132900.0,27.4115,27.4512,27.3005,27.3084,132900.0
2012-01-05 11:55:00,34.45,34.5,34.42,34.42,113300.0,27.3164,27.356,27.2926,27.2926,113300.0
2012-01-05 12:00:00,34.43,34.46,34.28,34.31,220300.0,27.3005,27.3243,27.1816,27.2054,220300.0
2012-01-05 12:05:00,34.3,34.45,34.3,34.44,207700.0,27.1974,27.3164,27.1974,27.3084,207700.0
2012-01-05 12:10:00,34.45,34.51,34.44,34.47,77300.0,27.3164,27.3639,27.3084,27.3322,77300.0
2012-01-05 12:15:00,34.47,34.62,34.47,34.58,235200.0,27.3322,27.4512,27.3322,27.4194,235200.0
2012-01-05 12:20:00,34.57,34.61,34.45,34.55,227000.0,27.4115,27.4432,27.3164,27.3957,227000.0
2012-01-05 12:25:00,34.56,34.63,34.53,34.53,109400.0,27.4036,27.4591,27.3798,27.3798,109400.0
2012-01-05 12:30:00,34.53,34.62,34.52,34.58,129900.0,27.3798,27.4512,27.3719,27.4194,129900.0
2012-01-05 12:35:00,34.57,34.59,34.53,34.55,113500.0,27.4115,27.4274,27.3798,27.3957,113500.0
2012-01-05 12:40:00,34.56,34.66,34.55,34.61,161700.0,27.4036,27.4829,27.3957,27.4432,161700.0
2012-01-05 12:45:00,34.62,34.65,34.6,34.65,109500.0,27.4512,27.4749,27.4353,27.4749,109500.0
2012-01-05 12:50:00,34.65,34.65,34.63,34.65,117400.0,27.4749,27.4749,27.4591,27.4749,117400.0
2012-01-05 12:55:00,34.65,34.7,34.62,34.7,115300.0,27.4749,27.5146,27.4512,27.5146,115300.0
2012-01-05 13:00:00,34.71,34.72,34.63,34.69,100800.0,27.5225,27.5305,27.4591,27.5067,100800.0
2012-01-05 13:05:00,34.69,34.7,34.61,34.66,94500.0,27.5067,27.5146,27.4432,27.4829,94500.0
2012-01-05 13:10:00,34.66,34.68,34.63,34.66,46300.0,27.4829,27.4987,27.4591,27.4829,46300.0
2012-01-05 13:15:00,34.67,34.69,34.61,34.67,75200.0,27.4908,27.5067,27.4432,27.4908,75200.0
2012-01-05 13:20:00,34.67,34.7,34.65,34.68,68200.0,27.4908,27.5146,27.4749,27.4987,68200.0
2012-01-05 13:25:00,34.68,34.71,34.66,34.7,131900.0,27.4987,27.5225,27.4829,27.5146,131900.0
2012-01-05 13:30:00,34.7,34.73,34.68,34.69,159000.0,27.5146,27.5384,27.4987,27.5067,159000.0
2012-01-05 13:35:00,34.69,34.73,34.68,34.72,110300.0,27.5067,27.5384,27.4987,27.5305,110300.0
2012-01-05 13:40:00,34.72,34.74,34.69,34.7,192100.0,27.5305,27.5463,27.5067,27.5146,192100.0
2012-01-05 13:45:00,34.71,34.72,34.67,34.7,113800.0,27.5225,27.5305,27.4908,27.5146,113800.0
2012-01-05 13:50:00,34.69,34.73,34.69,34.71,132400.0,27.5067,27.5384,27.5067,27.5225,132400.0
2012-01-05 13:55:00,34.71,34.71,34.63,34.66,74600.0,27.5225,27.5225,27.4591,27.4829,74600.0
2012-01-05 14:00:00,34.65,34.72,34.65,34.69,107700.0,27.4749,27.5305,27.4749,27.5067,107700.0
2012-01-05 14:05:00,34.69,34.7,34.63,34.67,100100.0,27.5067,27.5146,27.4591,27.4908,100100.0
2012-01-05 14:10:00,34.67,34.73,34.65,34.68,122700.0,27.4908,27.5384,27.4749,27.4987,122700.0
2012-01-05 14:15:00,34.67,34.68,34.55,34.57,199700.0,27.4908,27.4987,27.3957,27.4115,199700.0
2012-01-05 14:20:00,34.57,34.57,34.48,34.54,114700.0,27.4115,27.4115,27.3401,27.3877,114700.0
2012-01-05 14:25:00,34.54,34.55,34.36,34.41,162700.0,27.3877,27.3957,27.245,27.2846,162700.0
2012-01-05 14:30:00,34.4,34.5,34.4,34.47,125800.0,27.2767,27.356,27.2767,27.3322,125800.0
2012-01-05 14:35:00,34.47,34.48,34.4,34.48,124700.0,27.3322,27.3401,27.2767,27.3401,124700.0
2012-01-05 14:40:00,34.48,34.51,34.41,34.41,164000.0,27.3401,27.3639,27.2846,27.2846,164000.0
2012-01-05 14:45:00,34.41,34.53,34.4,34.47,160500.0,27.2846,27.3798,27.2767,27.3322,160500.0
2012-01-05 14:50:00,34.47,34.5,34.42,34.48,197400.0,27.3322,27.356,27.2926,27.3401,197400.0
2012-01-05 14:55:00,34.48,34.51,34.45,34.45,188400.0,27.3401,27.3639,27.3164,27.3164,188400.0
2012-01-05 15:00:00,34.46,34.52,34.43,34.52,236800.0,27.3243,27.3719,27.3005,27.3719,236800.0
2012-01-05 15:05:00,34.52,34.54,34.49,34.53,147100.0,27.3719,27.3877,27.3481,27.3798,147100.0
2012-01-05 15:10:00,34.53,34.54,34.42,34.48,160000.0,27.3798,27.3877,27.2926,27.3401,160000.0
2012-01-05 15:15:00,34.47,34.5,34.43,34.47,150500.0,27.3322,27.356,27.3005,27.3322,150500.0
2012-01-05 15:20:00,34.47,34.51,34.45,34.49,133000.0,27.3322,27.3639,27.3164,27.3481,133000.0
2012-01-05 15:25:00,34.49,34.5,34.43,34.45,304300.0,27.3481,27.356,27.3005,27.3164,304300.0
2012-01-05 15:30:00,34.46,34.58,34.45,34.49,339200.0,27.3243,27.4194,27.3164,27.3481,339200.0
2012-01-05 15:35:00,34.49,34.58,34.46,34.58,256900.0,27.3481,27.4194,27.3243,27.4194,256900.0
2012-01-05 15:40:00,34.57,34.65,34.55,34.61,516800.0,27.4115,27.4749,27.3957,27.4432,516800.0
2012-01-05 15:45:00,34.61,34.67,34.59,34.59,410800.0,27.4432,27.4908,27.4274,27.4274,410800.0
2012-01-05 15:50:00,34.6,34.67,34.55,34.66,356700.0,27.4353,27.4908,27.3957,27.4829,356700.0
2012-01-05 15:55:00,34.65,34.66,34.56,34.57,472300.0,27.4749,27.4829,27.4036,27.4115,472300.0
2012-01-06 09:30:00,34.8,34.85,34.56,34.71,266600.0,27.5939,27.6335,27.4036,27.5225,266600.0
2012-01-06 09:35:00,34.71,34.8,34.62,34.67,162900.0,27.5225,27.5939,27.4512,27.4908,162900.0
2012-01-06 09:40:00,34.66,34.66,34.29,34.43,303300.0,27.4829,27.4829,27.1895,27.3005,303300.0
2012-01-06 09:45:00,34.43,34.54,34.39,34.48,339500.0,27.3005,27.3877,27.2688,27.3401,339500.0
2012-01-06 09:50:00,34.48,34.51,34.31,34.32,291900.0,27.3401,27.3639,27.2054,27.2133,291900.0
2012-01-06 09:55:00,34.32,34.43,34.31,34.38,267900.0,27.2133,27.3005,27.2054,27.2609,267900.0
2012-01-06 10:00:00,34.38,34.41,34.33,34.38,209200.0,27.2609,27.2846,27.2212,27.2609,209200.0
2012-01-06 10:05:00,34.38,34.44,34.36,34.42,238500.0,27.2609,27.3084,27.245,27.2926,238500.0
2012-01-06 10:10:00,34.43,34.48,34.4,34.45,207300.0,27.3005,27.3401,27.2767,27.3164,207300.0
2012-01-06 10:15:00,34.46,34.52,34.45,34.49,156000.0,27.3243,27.3719,27.3164,27.3481,156000.0
2012-01-06 10:20:00,34.48,34.61,34.46,34.6,182400.0,27.3401,27.4432,27.3243,27.4353,182400.0
2012-01-06 10:25:00,34.6,34.63,34.48,34.51,127500.0,27.4353,27.4591,27.3401,27.3639,127500.0
2012-01-06 10:30:00,34.51,34.55,34.46,34.54,244900.0,27.3639,27.3957,27.3243,27.3877,244900.0
2012-01-06 10:35:00,34.53,34.6,34.52,34.56,260800.0,27.3798,27.4353,27.3719,27.4036,260800.0
2012-01-06 10:40:00,34.55,34.62,34.48,34.6,125800.0,27.3957,27.4512,27.3401,27.4353,125800.0
2012-01-06 10:45:00,34.6,34.74,34.57,34.72,154900.0,27.4353,27.5463,27.4115,27.5305,154900.0
2012-01-06 10:50:00,34.72,34.78,34.68,34.76,221100.0,27.5305,27.578,27.4987,27.5622,221100.0
2012-01-06 10:55:00,34.77,34.79,34.75,34.76,246100.0,27.5701,27.586,27.5542,27.5622,246100.0
2012-01-06 11:00:00,34.77,34.83,34.74,34.77,204600.0,27.5701,27.6177,27.5463,27.5701,204600.0
2012-01-06 11:05:00,34.77,34.92,34.76,34.92,180900.0,27.5701,27.689,27.5622,27.689,180900.0
2012-01-06 11:10:00,34.91,35.0,34.9,34.99,197200.0,27.6811,27.7525,27.6732,27.7445,197200.0
2012-01-06 11:15:00,34.99,35.09,34.98,35.0,234600.0,27.7445,27.8238,27.7366,27.7525,234600.0
2012-01-06 11:20:00,35.0,35.01,34.92,34.92,161600.0,27.7525,27.7604,27.689,27.689,161600.0
2012-01-06 11:25:00,34.92,34.96,34.84,34.88,195400.0,27.689,27.7208,27.6256,27.6573,195400.0
2012-01-06 11:30:00,34.88,34.97,34.85,34.94,119100.0,27.6573,27.7287,27.6335,27.7049,119100.0
2012-01-06 11:35:00,34.94,35.0,34.92,35.0,112600.0,27.7049,27.7525,27.689,27.7525,112600.0
2012-01-06 11:40:00,35.0,35.08,34.9,35.06,192200.0,27.7525,27.8159,27.6732,27.8,192200.0
2012-01-06 11:45:00,35.07,35.07,34.97,35.0,120600.0,27.808,27.808,27.7287,27.7525,120600.0
2012-01-06 11:50:00,35.0,35.03,34.96,35.0,55300.0,27.7525,27.7763,27.7208,27.7525,55300.0
2012-01-06 11:55:00,35.01,35.01,34.97,34.99,60500.0,27.7604,27.7604,27.7287,27.7445,60500.0
2012-01-06 12:00:00,34.98,35.0,34.93,34.97,93500.0,27.7366,27.7525,27.697,27.7287,93500.0
2012-01-06 12:05:00,34.97,35.0,34.92,34.94,63500.0,27.7287,27.7525,27.689,27.7049,63500.0
2012-01-06 12:10:00,34.93,35.0,34.91,34.94,77500.0,27.697,27.7525,27.6811,27.7049,77500.0
2012-01-06 12:15:00,34.93,35.0,34.93,34.95,72400.0,27.697,27.7525,27.697,27.7128,72400.0
2012-01-06 12:20:00,34.95,35.0,34.93,34.95,98800.0,27.7128,27.7525,27.697,27.7128,98800.0
2012-01-06 12:25:00,34.96,34.98,34.93,34.93,62300.0,27.7208,27.7366,27.697,27.697,62300.0
2012-01-06 12:30:00,34.94,34.98,34.92,34.97,55200.0,27.7049,27.7366,27.689,27.7287,55200.0
2012-01-06 12:35:00,34.97,34.97,34.88,34.89,88800.0,27.7287,27.7287,27.6573,27.6652,88800.0
2012-01-06 12:40:00,34.89,34.9,34.79,34.86,249400.0,27.6652,27.6732,27.586,27.6415,249400.0
2012-01-06 12:45:00,34.83,34.88,34.77,34.85,158800.0,27.6177,27.6573,27.5701,27.6335,158800.0
2012-01-06 12:50:00,34.86,34.96,34.86,34.96,114200.0,27.6415,27.7208,27.6415,27.7208,114200.0
2012-01-06 12:55:00,34.96,34.99,34.93,34.94,50400.0,27.7208,27.7445,27.697,27.7049,50400.0
2012-01-06 13:00:00,34.93,35.04,34.93,35.03,188900.0,27.697,27.7842,27.697,27.7763,188900.0
2012-01-06 13:05:00,35.03,35.04,34.99,35.0,92200.0,27.7763,27.7842,27.7445,27.7525,92200.0
2012-01-06 13:10:00,35.01,35.02,34.93,34.93,103000.0,27.7604,27.7683,27.697,27.697,103000.0
2012-01-06 13:15:00,34.94,34.96,34.9,34.94,81300.0,27.7049,27.7208,27.6732,27.7049,81300.0
2012-01-06 13:20:00,34.93,34.94,34.84,34.93,99700.0,27.697,27.7049,27.6256,27.697,99700.0
2012-01-06 13:25:00,34.92,34.95,34.87,34.91,82700.0,27.689,27.7128,27.6494,27.6811,82700.0
2012-01-06 13:30:00,34.91,34.92,34.8,34.8,161700.0,27.6811,27.689,27.5939,27.5939,161700.0
2012-01-06 13:35:00,34.81,34.92,34.81,34.9,76900.0,27.6018,27.689,27.6018,27.6732,76900.0
2012-01-06 13:40:00,34.91,34.99,34.9,34.98,92300.0,27.6811,27.7445,27.6732,27.7366,92300.0
2012-01-06 13:45:00,34.98,35.0,34.95,35.0,68000.0,27.7366,27.7525,27.7128,27.7525,68000.0
2012-01-06 13:50:00,34.99,35.07,34.94,35.07,139700.0,27.7445,27.808,27.7049,27.808,139700.0
2012-01-06 13:55:00,35.07,35.12,35.03,35.04,173500.0,27.808,27.8476,27.7763,27.7842,173500.0
2012-01-06 14:00:00,35.04,35.05,34.99,35.0,77600.0,27.7842,27.7921,27.7445,27.7525,77600.0
2012-01-06 14:05:00,35.0,35.01,34.96,34.98,80600.0,27.7525,27.7604,27.7208,27.7366,80600.0
2012-01-06 14:10:00,34.98,34.98,34.86,34.87,139000.0,27.7366,27.7366,27.6415,27.6494,139000.0
2012-01-06 14:15:00,34.86,34.91,34.83,34.91,109500.0,27.6415,27.6811,27.6177,27.6811,109500.0
2012-01-06 14:20:00,34.91,34.99,34.9,34.97,79100.0,27.6811,27.7445,27.6732,27.7287,79100.0
2012-01-06 14:25:00,34.96,34.96,34.91,34.95,75000.0,27.7208,27.7208,27.6811,27.7128,75000.0
2012-01-06 14:30:00,34.94,34.97,34.91,34.93,78900.0,27.7049,27.7287,27.6811,27.697,78900.0
2012-01-06 14:35:00,34.93,34.98,34.92,34.93,70900.0,27.697,27.7366,27.689,27.697,70900.0
2012-01-06 14:40:00,34.93,35.02,34.92,34.95,87800.0,27.697,27.7683,27.689,27.7128,87800.0
2012-01-06 14:45:00,34.95,35.03,34.93,35.02,126900.0,27.7128,27.7763,27.697,27.7683,126900.0
2012-01-06 14:50:00,35.02,35.02,34.97,34.99,113300.0,27.7683,27.7683,27.7287,27.7445,113300.0
2012-01-06 14:55:00,34.99,35.0,34.91,34.93,60400.0,27.7445,27.7525,27.6811,27.697,60400.0
2012-01-06 15:00:00,34.93,35.0,34.91,34.96,105900.0,27.697,27.7525,27.6811,27.7208,105900.0
2012-01-06 15:05:00,34.97,34.99,34.93,34.93,91800.0,27.7287,27.7445,27.697,27.697,91800.0
2012-01-06 15:10:00,34.93,34.98,34.93,34.97,96800.0,27.697,27.7366,27.697,27.7287,96800.0
2012-01-06 15:15:00,34.97,35.0,34.91,34.97,109600.0,27.7287,27.7525,27.6811,27.7287,109600.0
2012-01-06 15:20:00,34.97,35.0,34.96,35.0,79100.0,27.7287,27.7525,27.7208,27.7525,79100.0
2012-01-06 15:25:00,35.0,35.0,34.97,34.97,113000.0,27.7525,27.7525,27.7287,27.7287,113000.0
2012-01-06 15:30:00,34.98,35.02,34.96,35.01,148900.0,27.7366,27.7683,27.7208,27.7604,148900.0
2012-01-06 15:35:00,35.01,35.06,34.99,35.02,188800.0,27.7604,27.8,27.7445,27.7683,188800.0
2012-01-06 15:40:00,35.02,35.09,35.01,35.06,240200.0,27.7683,27.8238,27.7604,27.8,240200.0
2012-01-06 15:45:00,35.06,35.06,35.0,35.05,336900.0,27.8,27.8,27.7525,27.7921,336900.0
2012-01-06 15:50:00,35.05,35.05,34.97,35.01,255600.0,27.7921,27.7921,27.7287,27.7604,255600.0
2012-01-06 15:55:00,35.01,35.01,34.93,34.96,481300.0,27.7604,27.7604,27.697,27.7208,481300.0
2012-01-09 09:30:00,35.14,35.19,35.02,35.18,191800.0,27.8635,27.9031,27.7683,27.8952,191800.0
2012-01-09 09:35:00,35.15,35.41,35.11,35.41,397400.0,27.8714,28.0776,27.8397,28.0776,397400.0
2012-01-09 09:40:00,35.41,35.49,35.31,35.42,200200.0,28.0776,28.141,27.9983,28.0855,200200.0
2012-01-09 09:45:00,35.43,35.44,35.25,35.3,279600.0,28.0934,28.1014,27.9507,27.9903,279600.0
2012-01-09 09:50:00,35.3,35.34,35.18,35.18,392300.0,27.9903,28.0221,27.8952,27.8952,392300.0
2012-01-09 09:55:00,35.19,35.3,35.18,35.22,309900.0,27.9031,27.9903,27.8952,27.9269,309900.0
2012-01-09 10:00:00,35.24,35.25,35.09,35.21,248500.0,27.9428,27.9507,27.8238,27.919,248500.0
2012-01-09 10:05:00,35.21,35.49,35.2,35.48,262500.0,27.919,28.141,27.9111,28.1331,262500.0
2012-01-09 10:10:00,35.49,35.69,35.48,35.66,351700.0,28.141,28.2996,28.1331,28.2758,351700.0
2012-01-09 10:15:00,35.66,35.74,35.62,35.65,219600.0,28.2758,28.3392,28.2441,28.2679,219600.0
2012-01-09 10:20:00,35.64,35.74,35.64,35.69,197200.0,28.2599,28.3392,28.2599,28.2996,197200.0
2012-01-09 10:25:00,35.69,35.72,35.61,35.67,202200.0,28.2996,28.3234,28.2362,28.2837,202200.0
2012-01-09 10:30:00,35.68,35.71,35.59,35.61,212100.0,28.2917,28.3154,28.2203,28.2362,212100.0
2012-01-09 10:35:00,35.61,35.69,35.57,35.63,151400.0,28.2362,28.2996,28.2044,28.252,151400.0
2012-01-09 10:40:00,35.62,35.66,35.54,35.54,232200.0,28.2441,28.2758,28.1807,28.1807,232200.0
2012-01-09 10:45:00,35.54,35.65,35.52,35.56,205500.0,28.1807,28.2679,28.1648,28.1965,205500.0
2012-01-09 10:50:00,35.57,35.63,35.47,35.47,246200.0,28.2044,28.252,28.1251,28.1251,246200.0
2012-01-09 10:55:00,35.47,35.52,35.44,35.5,168100.0,28.1251,28.1648,28.1014,28.1489,168100.0
2012-01-09 11:00:00,35.5,35.51,35.44,35.46,190100.0,28.1489,28.1569,28.1014,28.1172,190100.0
2012-01-09 11:05:00,35.46,35.47,35.35,35.37,187900.0,28.1172,28.1251,28.03,28.0459,187900.0
2012-01-09 11:10:00,35.37,35.44,35.32,35.37,199300.0,28.0459,28.1014,28.0062,28.0459,199300.0
2012-01-09 11:15:00,35.38,35.41,35.33,35.36,131300.0,28.0538,28.0776,28.0141,28.0379,131300.0
2012-01-09 11:20:00,35.37,35.5,35.36,35.48,122900.0,28.0459,28.1489,28.0379,28.1331,122900.0
2012-01-09 11:25:00,35.48,35.54,35.44,35.47,197400.0,28.1331,28.1807,28.1014,28.1251,197400.0
2012-01-09 11:30:00,35.47,35.51,35.39,35.39,130400.0,28.1251,28.1569,28.0617,28.0617,130400.0
2012-01-09 11:35:00,35.4,35.47,35.37,35.46,157400.0,28.0696,28.1251,28.0459,28.1172,157400.0
2012-01-09 11:40:00,35.45,35.55,35.37,35.46,139800.0,28.1093,28.1886,28.0459,28.1172,139800.0
2012-01-09 11:45:00,35.47,35.52,35.39,35.4,99400.0,28.1251,28.1648,28.0617,28.0696,99400.0
2012-01-09 11:50:00,35.42,35.44,35.39,35.4,82000.0,28.0855,28.1014,28.0617,28.0696,82000.0
2012-01-09 11:55:00,35.4,35.41,35.3,35.33,109100.0,28.0696,28.0776,27.9903,28.0141,109100.0
2012-01-09 12:00:00,35.34,35.38,35.27,35.27,118200.0,28.0221,28.0538,27.9666,27.9666,118200.0
2012-01-09 12:05:00,35.27,35.35,35.23,35.31,91300.0,27.9666,28.03,27.9348,27.9983,91300.0
2012-01-09 12:10:00,35.31,35.37,35.3,35.36,38900.0,27.9983,28.0459,27.9903,28.0379,38900.0
2012-01-09 12:15:00,35.37,35.4,35.3,35.32,78400.0,28.0459,28.0696,27.9903,28.0062,78400.0
2012-01-09 12:20:00,35.34,35.43,35.32,35.43,67800.0,28.0221,28.0934,28.0062,28.0934,67800.0
2012-01-09 12:25:00,35.42,35.5,35.38,35.48,100600.0,28.0855,28.1489,28.0538,28.1331,100600.0
2012-01-09 12:30:00,35.48,35.49,35.43,35.44,58900.0,28.1331,28.141,28.0934,28.1014,58900.0
2012-01-09 12:35:00,35.43,35.46,35.41,35.44,82800.0,28.0934,28.1172,28.0776,28.1014,82800.0
2012-01-09 12:40:00,35.44,35.47,35.29,35.29,187400.0,28.1014,28.1251,27.9824,27.9824,187400.0
2012-01-09 12:45:00,35.3,35.38,35.29,35.38,91100.0,27.9903,28.0538,27.9824,28.0538,91100.0
2012-01-09 12:50:00,35.38,35.48,35.38,35.46,98600.0,28.0538,28.1331,28.0538,28.1172,98600.0
2012-01-09 12:55:00,35.46,35.46,35.4,35.41,56000.0,28.1172,28.1172,28.0696,28.0776,56000.0
2012-01-09 13:00:00,35.42,35.51,35.4,35.42,119400.0,28.0855,28.1569,28.0696,28.0855,119400.0
2012-01-09 13:05:00,35.42,35.49,35.4,35.44,55000.0,28.0855,28.141,28.0696,28.1014,55000.0
2012-01-09 13:10:00,35.43,35.48,35.4,35.46,103000.0,28.0934,28.1331,28.0696,28.1172,103000.0
2012-01-09 13:15:00,35.46,35.47,35.4,35.42,109200.0,28.1172,28.1251,28.0696,28.0855,109200.0
2012-01-09 13:20:00,35.42,35.44,35.4,35.41,48500.0,28.0855,28.1014,28.0696,28.0776,48500.0
2012-01-09 13:25:00,35.41,35.48,35.4,35.42,91800.0,28.0776,28.1331,28.0696,28.0855,91800.0
2012-01-09 13:30:00,35.42,35.43,35.35,35.35,106500.0,28.0855,28.0934,28.03,28.03,106500.0
2012-01-09 13:35:00,35.36,35.37,35.32,35.35,93000.0,28.0379,28.0459,28.0062,28.03,93000.0
2012-01-09 13:40:00,35.35,35.41,35.35,35.36,93600.0,28.03,28.0776,28.03,28.0379,93600.0
2012-01-09 13:45:00,35.37,35.47,35.36,35.45,100800.0,28.0459,28.1251,28.0379,28.1093,100800.0
2012-01-09 13:50:00,35.45,35.5,35.44,35.48,86700.0,28.1093,28.1489,28.1014,28.1331,86700.0
2012-01-09 13:55:00,35.48,35.5,35.42,35.46,67700.0,28.1331,28.1489,28.0855,28.1172,67700.0
2012-01-09 14:00:00,35.45,35.49,35.42,35.42,114200.0,28.1093,28.141,28.0855,28.0855,114200.0
2012-01-09 14:05:00,35.42,35.48,35.42,35.43,61300.0,28.0855,28.1331,28.0855,28.0934,61300.0
2012-01-09 14:10:00,35.44,35.47,35.41,35.41,102500.0,28.1014,28.1251,28.0776,28.0776,102500.0
2012-01-09 14:15:00,35.42,35.45,35.37,35.39,96000.0,28.0855,28.1093,28.0459,28.0617,96000.0
2012-01-09 14:20:00,35.4,35.44,35.36,35.36,84600.0,28.0696,28.1014,28.0379,28.0379,84600.0
2012-01-09 14:25:00,35.36,35.41,35.34,35.34,61500.0,28.0379,28.0776,28.0221,28.0221,61500.0
2012-01-09 14:30:00,35.34,35.49,35.34,35.48,137400.0,28.0221,28.141,28.0221,28.1331,137400.0
2012-01-09 14:35:00,35.47,35.5,35.41,35.41,126900.0,28.1251,28.1489,28.0776,28.0776,126900.0
2012-01-09 14:40:00,35.41,35.45,35.38,35.39,87900.0,28.0776,28.1093,28.0538,28.0617,87900.0
2012-01-09 14:45:00,35.38,35.41,35.29,35.35,112700.0,28.0538,28.0776,27.9824,28.03,112700.0
2012-01-09 14:50:00,35.35,35.39,35.33,35.36,62600.0,28.03,28.0617,28.0141,28.0379,62600.0
2012-01-09 14:55:00,35.36,35.38,35.31,35.38,99700.0,28.0379,28.0538,27.9983,28.0538,99700.0
2012-01-09 15:00:00,35.38,35.45,35.36,35.4,146100.0,28.0538,28.1093,28.0379,28.0696,146100.0
2012-01-09 15:05:00,35.41,35.47,35.4,35.46,110000.0,28.0776,28.1251,28.0696,28.1172,110000.0
2012-01-09 15:10:00,35.45,35.47,35.41,35.43,119900.0,28.1093,28.1251,28.0776,28.0934,119900.0
2012-01-09 15:15:00,35.43,35.46,35.39,35.4,74700.0,28.0934,28.1172,28.0617,28.0696,74700.0
2012-01-09 15:20:00,35.4,35.43,35.36,35.38,130800.0,28.0696,28.0934,28.0379,28.0538,130800.0
2012-01-09 15:25:00,35.38,35.45,35.37,35.4,98100.0,28.0538,28.1093,28.0459,28.0696,98100.0
2012-01-09 15:30:00,35.4,35.4,35.32,35.33,160400.0,28.0696,28.0696,28.0062,28.0141,160400.0
2012-01-09 15:35:00,35.34,35.39,35.32,35.36,136900.0,28.0221,28.0617,28.0062,28.0379,136900.0
2012-01-09 15:40:00,35.36,35.44,35.35,35.38,275800.0,28.0379,28.1014,28.03,28.0538,275800.0
2012-01-09 15:45:00,35.38,35.43,35.31,35.32,245100.0,28.0538,28.0934,27.9983,28.0062,245100.0
2012-01-09 15:50:00,35.31,35.38,35.31,35.35,244700.0,27.9983,28.0538,27.9983,28.03,244700.0
2012-01-09 15:55:00,35.34,35.39,35.33,35.36,576700.0,28.0221,28.0617,28.0141,28.0379,576700.0
2012-01-10 09:30:00,36.17,36.5,36.11,36.5,386800.0,28.6802,28.9419,28.6326,28.9419,386800.0
2012-01-10 09:35:00,36.49,36.59,36.44,36.51,327600.0,28.9339,29.0132,28.8943,28.9498,327600.0
2012-01-10 09:40:00,36.51,36.55,36.4,36.48,342100.0,28.9498,28.9815,28.8626,28.926,342100.0
2012-01-10 09:45:00,36.49,36.56,36.39,36.44,382300.0,28.9339,28.9894,28.8546,28.8943,382300.0
2012-01-10 09:50:00,36.46,36.48,36.33,36.33,343500.0,28.9101,28.926,28.8071,28.8071,343500.0
2012-01-10 09:55:00,36.33,36.5,36.24,36.48,181200.0,28.8071,28.9419,28.7357,28.926,181200.0
2012-01-10 10:00:00,36.48,36.71,36.48,36.7,427600.0,28.926,29.1084,28.926,29.1004,427600.0
2012-01-10 10:05:00,36.69,36.71,36.58,36.6,274700.0,29.0925,29.1084,29.0053,29.0212,274700.0
2012-01-10 10:10:00,36.61,36.65,36.47,36.48,261800.0,29.0291,29.0608,28.9181,28.926,261800.0
2012-01-10 10:15:00,36.49,36.56,36.45,36.45,205100.0,28.9339,28.9894,28.9022,28.9022,205100.0
2012-01-10 10:20:00,36.45,36.45,36.34,36.35,230800.0,28.9022,28.9022,28.815,28.8229,230800.0
2012-01-10 10:25:00,36.34,36.43,36.29,36.33,398600.0,28.815,28.8864,28.7753,28.8071,398600.0
2012-01-10 10:30:00,36.32,36.36,36.29,36.33,109100.0,28.7991,28.8309,28.7753,28.8071,109100.0
2012-01-10 10:35:00,36.32,36.46,36.32,36.37,273400.0,28.7991,28.9101,28.7991,28.8388,273400.0
2012-01-10 10:40:00,36.37,36.5,36.37,36.45,157300.0,28.8388,28.9419,28.8388,28.9022,157300.0
2012-01-10 10:45:00,36.45,36.47,36.27,36.29,250900.0,28.9022,28.9181,28.7595,28.7753,250900.0
2012-01-10 10:50:00,36.3,36.32,36.16,36.17,212200.0,28.7833,28.7991,28.6723,28.6802,212200.0
2012-01-10 10:55:00,36.16,36.25,36.16,36.18,304300.0,28.6723,28.7436,28.6723,28.6881,304300.0
2012-01-10 11:00:00,36.19,36.24,36.13,36.13,201400.0,28.6961,28.7357,28.6485,28.6485,201400.0
2012-01-10 11:05:00,36.14,36.14,36.07,36.11,130100.0,28.6564,28.6564,28.6009,28.6326,130100.0
2012-01-10 11:10:00,36.11,36.15,36.05,36.13,113000.0,28.6326,28.6643,28.585,28.6485,113000.0
2012-01-10 11:15:00,36.14,36.29,36.12,36.25,107600.0,28.6564,28.7753,28.6405,28.7436,107600.0
2012-01-10 11:20:00,36.24,36.31,36.2,36.28,105100.0,28.7357,28.7912,28.704,28.7674,105100.0
2012-01-10 11:25:00,36.28,36.32,36.2,36.22,190200.0,28.7674,28.7991,28.704,28.7198,190200.0
2012-01-10 11:30:00,36.22,36.28,36.18,36.25,118600.0,28.7198,28.7674,28.6881,28.7436,118600.0
2012-01-10 11:35:00,36.24,36.28,36.19,36.24,74400.0,28.7357,28.7674,28.6961,28.7357,74400.0
2012-01-10 11:40:00,36.23,36.25,36.19,36.2,141200.0,28.7278,28.7436,28.6961,28.704,141200.0
2012-01-10 11:45:00,36.2,36.22,36.16,36.16,137000.0,28.704,28.7198,28.6723,28.6723,137000.0
2012-01-10 11:50:00,36.17,36.27,36.13,36.23,165100.0,28.6802,28.7595,28.6485,28.7278,165100.0
2012-01-10 11:55:00,36.23,36.32,36.22,36.31,190900.0,28.7278,28.7991,28.7198,28.7912,190900.0
2012-01-10 12:00:00,36.3,36.32,36.22,36.25,77200.0,28.7833,28.7991,28.7198,28.7436,77200.0
2012-01-10 12:05:00,36.25,36.33,36.25,36.32,140400.0,28.7436,28.8071,28.7436,28.7991,140400.0
2012-01-10 12:10:00,36.31,36.34,36.27,36.29,95700.0,28.7912,28.815,28.7595,28.7753,95700.0
2012-01-10 12:15:00,36.28,36.28,36.16,36.17,101000.0,28.7674,28.7674,28.6723,28.6802,101000.0
2012-01-10 12:20:00,36.16,36.21,36.15,36.16,68600.0,28.6723,28.7119,28.6643,28.6723,68600.0
2012-01-10 12:25:00,36.16,36.17,36.08,36.12,155300.0,28.6723,28.6802,28.6088,28.6405,155300.0
2012-01-10 12:30:00,36.11,36.18,36.09,36.18,153700.0,28.6326,28.6881,28.6168,28.6881,153700.0
2012-01-10 12:35:00,36.17,36.26,36.17,36.25,137400.0,28.6802,28.7516,28.6802,28.7436,137400.0
2012-01-10 12:40:00,36.25,36.3,36.23,36.28,177000.0,28.7436,28.7833,28.7278,28.7674,177000.0
2012-01-10 12:45:00,36.27,36.33,36.22,36.26,180700.0,28.7595,28.8071,28.7198,28.7516,180700.0
2012-01-10 12:50:00,36.25,36.33,36.23,36.3,126600.0,28.7436,28.8071,28.7278,28.7833,126600.0
2012-01-10 12:55:00,36.3,36.43,36.29,36.4,152200.0,28.7833,28.8864,28.7753,28.8626,152200.0
2012-01-10 13:00:00,36.4,36.4,36.3,36.31,108000.0,28.8626,28.8626,28.7833,28.7912,108000.0
2012-01-10 13:05:00,36.31,36.34,36.28,36.32,69500.0,28.7912,28.815,28.7674,28.7991,69500.0
2012-01-10 13:10:00,36.32,36.33,36.24,36.27,81100.0,28.7991,28.8071,28.7357,28.7595,81100.0
2012-01-10 13:15:00,36.26,36.33,36.22,36.32,98400.0,28.7516,28.8071,28.7198,28.7991,98400.0
2012-01-10 13:20:00,36.32,36.33,36.25,36.3,122400.0,28.7991,28.8071,28.7436,28.7833,122400.0
2012-01-10 13:25:00,36.31,36.31,36.2,36.27,96000.0,28.7912,28.7912,28.704,28.7595,96000.0
2012-01-10 13:30:00,36.27,36.38,36.23,36.38,111200.0,28.7595,28.8467,28.7278,28.8467,111200.0
2012-01-10 13:35:00,36.38,36.38,36.29,36.3,151700.0,28.8467,28.8467,28.7753,28.7833,151700.0
2012-01-10 13:40:00,36.3,36.33,36.2,36.21,113200.0,28.7833,28.8071,28.704,28.7119,113200.0
2012-01-10 13:45:00,36.22,36.24,36.13,36.13,112200.0,28.7198,28.7357,28.6485,28.6485,112200.0
2012-01-10 13:50:00,36.13,36.2,36.13,36.15,144400.0,28.6485,28.704,28.6485,28.6643,144400.0
2012-01-10 13:55:00,36.15,36.23,36.14,36.19,134300.0,28.6643,28.7278,28.6564,28.6961,134300.0
2012-01-10 14:00:00,36.18,36.2,36.12,36.17,83900.0,28.6881,28.704,28.6405,28.6802,83900.0
2012-01-10 14:05:00,36.16,36.24,36.16,36.19,104200.0,28.6723,28.7357,28.6723,28.6961,104200.0
2012-01-10 14:10:00,36.18,36.26,36.17,36.21,82200.0,28.6881,28.7516,28.6802,28.7119,82200.0
2012-01-10 14:15:00,36.21,36.28,36.2,36.27,79400.0,28.7119,28.7674,28.704,28.7595,79400.0
2012-01-10 14:20:00,36.27,36.3,36.25,36.29,144600.0,28.7595,28.7833,28.7436,28.7753,144600.0
2012-01-10 14:25:00,36.29,36.31,36.26,36.29,113000.0,28.7753,28.7912,28.7516,28.7753,113000.0
2012-01-10 14:30:00,36.3,36.36,36.28,36.36,165300.0,28.7833,28.8309,28.7674,28.8309,165300.0
2012-01-10 14:35:00,36.36,36.4,36.35,36.4,226500.0,28.8309,28.8626,28.8229,28.8626,226500.0
2012-01-10 14:40:00,36.4,36.4,36.3,36.32,99000.0,28.8626,28.8626,28.7833,28.7991,99000.0
2012-01-10 14:45:00,36.32,36.35,36.3,36.3,66500.0,28.7991,28.8229,28.7833,28.7833,66500.0
2012-01-10 14:50:00,36.3,36.32,36.26,36.3,79600.0,28.7833,28.7991,28.7516,28.7833,79600.0
2012-01-10 14:55:00,36.3,36.35,36.29,36.34,88600.0,28.7833,28.8229,28.7753,28.815,88600.0
2012-01-10 15:00:00,36.34,36.39,36.33,36.39,99700.0,28.815,28.8546,28.8071,28.8546,99700.0
2012-01-10 15:05:00,36.39,36.42,36.36,36.41,130300.0,28.8546,28.8784,28.8309,28.8705,130300.0
2012-01-10 15:10:00,36.41,36.45,36.4,36.44,174400.0,28.8705,28.9022,28.8626,28.8943,174400.0
2012-01-10 15:15:00,36.44,36.44,36.28,36.29,193800.0,28.8943,28.8943,28.7674,28.7753,193800.0
2012-01-10 15:20:00,36.3,36.31,36.24,36.26,130300.0,28.7833,28.7912,28.7357,28.7516,130300.0
2012-01-10 15:25:00,36.27,36.35,36.25,36.29,116600.0,28.7595,28.8229,28.7436,28.7753,116600.0
2012-01-10 15:30:00,36.29,36.31,36.23,36.23,142900.0,28.7753,28.7912,28.7278,28.7278,142900.0
2012-01-10 15:35:00,36.23,36.26,36.18,36.19,168700.0,28.7278,28.7516,28.6881,28.6961,168700.0
2012-01-10 15:40:00,36.19,36.25,36.15,36.24,183600.0,28.6961,28.7436,28.6643,28.7357,183600.0
2012-01-10 15:45:00,36.24,36.29,36.24,36.27,296100.0,28.7357,28.7753,28.7357,28.7595,296100.0
2012-01-10 15:50:00,36.26,36.34,36.25,36.28,321700.0,28.7516,28.815,28.7436,28.7674,321700.0
2012-01-10 15:55:00,36.28,36.34,36.27,36.32,468000.0,28.7674,28.815,28.7595,28.7991,468000.0
2012-01-11 09:30:00,36.12,36.29,35.79,35.79,279400.0,28.6405,28.7753,28.3789,28.3789,279400.0
2012-01-11 09:35:00,35.79,35.99,35.69,35.87,351100.0,28.3789,28.5375,28.2996,28.4423,351100.0
2012-01-11 09:40:00,35.87,35.87,35.71,35.74,201100.0,28.4423,28.4423,28.3154,28.3392,201100.0
2012-01-11 09:45:00,35.74,35.94,35.73,35.83,262700.0,28.3392,28.4978,28.3313,28.4106,262700.0
2012-01-11 09:50:00,35.82,35.86,35.69,35.71,205200.0,28.4027,28.4344,28.2996,28.3154,205200.0
2012-01-11 09:55:00,35.7,35.72,35.6,35.62,210100.0,28.3075,28.3234,28.2282,28.2441,210100.0
2012-01-11 10:00:00,35.62,35.62,35.46,35.58,277500.0,28.2441,28.2441,28.1172,28.2124,277500.0
2012-01-11 10:05:00,35.59,35.64,35.48,35.63,135200.0,28.2203,28.2599,28.1331,28.252,135200.0
2012-01-11 10:10:00,35.63,35.64,35.54,35.56,97100.0,28.252,28.2599,28.1807,28.1965,97100.0
2012-01-11 10:15:00,35.57,35.6,35.55,35.57,111500.0,28.2044,28.2282,28.1886,28.2044,111500.0
2012-01-11 10:20:00,35.57,35.71,35.55,35.67,158500.0,28.2044,28.3154,28.1886,28.2837,158500.0
2012-01-11 10:25:00,35.67,35.75,35.67,35.68,118100.0,28.2837,28.3472,28.2837,28.2917,118100.0
2012-01-11 10:30:00,35.67,35.69,35.56,35.68,212500.0,28.2837,28.2996,28.1965,28.2917,212500.0
2012-01-11 10:35:00,35.68,35.75,35.62,35.75,153600.0,28.2917,28.3472,28.2441,28.3472,153600.0
2012-01-11 10:40:00,35.75,35.75,35.69,35.73,157200.0,28.3472,28.3472,28.2996,28.3313,157200.0
2012-01-11 10:45:00,35.73,35.79,35.7,35.71,107600.0,28.3313,28.3789,28.3075,28.3154,107600.0
2012-01-11 10:50:00,35.72,35.75,35.65,35.66,54400.0,28.3234,28.3472,28.2679,28.2758,54400.0
2012-01-11 10:55:00,35.66,35.68,35.55,35.57,182900.0,28.2758,28.2917,28.1886,28.2044,182900.0
2012-01-11 11:00:00,35.56,35.66,35.52,35.63,98300.0,28.1965,28.2758,28.1648,28.252,98300.0
2012-01-11 11:05:00,35.62,35.63,35.47,35.56,290500.0,28.2441,28.252,28.1251,28.1965,290500.0
2012-01-11 11:10:00,35.57,35.57,35.5,35.53,156600.0,28.2044,28.2044,28.1489,28.1727,156600.0
2012-01-11 11:15:00,35.54,35.69,35.53,35.63,93800.0,28.1807,28.2996,28.1727,28.252,93800.0
2012-01-11 11:20:00,35.63,35.7,35.63,35.66,69000.0,28.252,28.3075,28.252,28.2758,69000.0
2012-01-11 11:25:00,35.67,35.7,35.54,35.55,160000.0,28.2837,28.3075,28.1807,28.1886,160000.0
2012-01-11 11:30:00,35.55,35.64,35.54,35.58,108500.0,28.1886,28.2599,28.1807,28.2124,108500.0
2012-01-11 11:35:00,35.59,35.64,35.55,35.58,84800.0,28.2203,28.2599,28.1886,28.2124,84800.0
2012-01-11 11:40:00,35.57,35.61,35.56,35.57,76300.0,28.2044,28.2362,28.1965,28.2044,76300.0
2012-01-11 11:45:00,35.57,35.69,35.57,35.61,121900.0,28.2044,28.2996,28.2044,28.2362,121900.0
2012-01-11 11:50:00,35.61,35.61,35.54,35.55,155400.0,28.2362,28.2362,28.1807,28.1886,155400.0
2012-01-11 11:55:00,35.55,35.55,35.49,35.51,143000.0,28.1886,28.1886,28.141,28.1569,143000.0
2012-01-11 12:00:00,35.51,35.52,35.41,35.43,227500.0,28.1569,28.1648,28.0776,28.0934,227500.0
2012-01-11 12:05:00,35.43,35.47,35.33,35.34,229500.0,28.0934,28.1251,28.0141,28.0221,229500.0
2012-01-11 12:10:00,35.34,35.37,35.29,35.35,218300.0,28.0221,28.0459,27.9824,28.03,218300.0
2012-01-11 12:15:00,35.34,35.41,35.33,35.4,126100.0,28.0221,28.0776,28.0141,28.0696,126100.0
2012-01-11 12:20:00,35.39,35.4,35.32,35.35,103400.0,28.0617,28.0696,28.0062,28.03,103400.0
2012-01-11 12:25:00,35.36,35.39,35.28,35.31,145300.0,28.0379,28.0617,27.9745,27.9983,145300.0
2012-01-11 12:30:00,35.32,35.35,35.22,35.22,143600.0,28.0062,28.03,27.9269,27.9269,143600.0
2012-01-11 12:35:00,35.24,35.24,35.17,35.18,209600.0,27.9428,27.9428,27.8873,27.8952,209600.0
2012-01-11 12:40:00,35.18,35.19,35.0,35.0,327200.0,27.8952,27.9031,27.7525,27.7525,327200.0
2012-01-11 12:45:00,35.0,35.19,35.0,35.19,253100.0,27.7525,27.9031,27.7525,27.9031,253100.0
2012-01-11 12:50:00,35.19,35.24,35.16,35.2,79000.0,27.9031,27.9428,27.8793,27.9111,79000.0
2012-01-11 12:55:00,35.2,35.32,35.2,35.23,112800.0,27.9111,28.0062,27.9111,27.9348,112800.0
2012-01-11 13:00:00,35.24,35.32,35.23,35.3,93200.0,27.9428,28.0062,27.9348,27.9903,93200.0
2012-01-11 13:05:00,35.3,35.39,35.3,35.38,171400.0,27.9903,28.0617,27.9903,28.0538,171400.0
2012-01-11 13:10:00,35.38,35.39,35.28,35.3,138700.0,28.0538,28.0617,27.9745,27.9903,138700.0
2012-01-11 13:15:00,35.3,35.34,35.28,35.29,67400.0,27.9903,28.0221,27.9745,27.9824,67400.0
2012-01-11 13:20:00,35.3,35.34,35.27,35.31,74600.0,27.9903,28.0221,27.9666,27.9983,74600.0
2012-01-11 13:25:00,35.3,35.37,35.3,35.37,68100.0,27.9903,28.0459,27.9903,28.0459,68100.0
2012-01-11 13:30:00,35.37,35.46,35.34,35.42,115800.0,28.0459,28.1172,28.0221,28.0855,115800.0
2012-01-11 13:35:00,35.42,35.51,35.42,35.45,137900.0,28.0855,28.1569,28.0855,28.1093,137900.0
2012-01-11 13:40:00,35.45,35.47,35.41,35.43,103600.0,28.1093,28.1251,28.0776,28.0934,103600.0
2012-01-11 13:45:00,35.43,35.47,35.4,35.44,127800.0,28.0934,28.1251,28.0696,28.1014,127800.0
2012-01-11 13:50:00,35.44,35.5,35.4,35.5,173500.0,28.1014,28.1489,28.0696,28.1489,173500.0
2012-01-11 13:55:00,35.5,35.53,35.41,35.42,107600.0,28.1489,28.1727,28.0776,28.0855,107600.0
2012-01-11 14:00:00,35.42,35.51,35.42,35.45,121500.0,28.0855,28.1569,28.0855,28.1093,121500.0
2012-01-11 14:05:00,35.45,35.47,35.43,35.43,87400.0,28.1093,28.1251,28.0934,28.0934,87400.0
2012-01-11 14:10:00,35.44,35.49,35.42,35.47,118000.0,28.1014,28.141,28.0855,28.1251,118000.0
2012-01-11 14:15:00,35.48,35.5,35.46,35.46,72200.0,28.1331,28.1489,28.1172,28.1172,72200.0
2012-01-11 14:20:00,35.46,35.46,35.3,35.32,219000.0,28.1172,28.1172,27.9903,28.0062,219000.0
2012-01-11 14:25:00,35.33,35.37,35.32,35.35,151700.0,28.0141,28.0459,28.0062,28.03,151700.0
2012-01-11 14:30:00,35.35,35.38,35.3,35.32,163400.0,28.03,28.0538,27.9903,28.0062,163400.0
2012-01-11 14:35:00,35.33,35.33,35.24,35.3,210500.0,28.0141,28.0141,27.9428,27.9903,210500.0
2012-01-11 14:40:00,35.3,35.4,35.26,35.36,202900.0,27.9903,28.0696,27.9586,28.0379,202900.0
2012-01-11 14:45:00,35.37,35.4,35.29,35.32,114800.0,28.0459,28.0696,27.9824,28.0062,114800.0
2012-01-11 14:50:00,35.31,35.36,35.26,35.27,78100.0,27.9983,28.0379,27.9586,27.9666,78100.0
2012-01-11 14:55:00,35.28,35.32,35.25,35.25,132700.0,27.9745,28.0062,27.9507,27.9507,132700.0
2012-01-11 15:00:00,35.25,35.3,35.25,35.28,119100.0,27.9507,27.9903,27.9507,27.9745,119100.0
2012-01-11 15:05:00,35.29,35.33,35.25,35.29,116500.0,27.9824,28.0141,27.9507,27.9824,116500.0
2012-01-11 15:10:00,35.3,35.31,35.27,35.3,79200.0,27.9903,27.9983,27.9666,27.9903,79200.0
2012-01-11 15:15:00,35.31,35.34,35.3,35.34,61800.0,27.9983,28.0221,27.9903,28.0221,61800.0
2012-01-11 15:20:00,35.34,35.44,35.33,35.44,138100.0,28.0221,28.1014,28.0141,28.1014,138100.0
2012-01-11 15:25:00,35.44,35.49,35.42,35.47,223500.0,28.1014,28.141,28.0855,28.1251,223500.0
2012-01-11 15:30:00,35.47,35.47,35.42,35.45,254900.0,28.1251,28.1251,28.0855,28.1093,254900.0
2012-01-11 15:35:00,35.45,35.5,35.45,35.48,127300.0,28.1093,28.1489,28.1093,28.1331,127300.0
2012-01-11 15:40:00,35.47,35.5,35.44,35.45,199700.0,28.1251,28.1489,28.1014,28.1093,199700.0
2012-01-11 15:45:00,35.45,35.45,35.42,35.43,189000.0,28.1093,28.1093,28.0855,28.0934,189000.0
2012-01-11 15:50:00,35.44,35.5,35.42,35.42,298700.0,28.1014,28.1489,28.0855,28.0855,298700.0
2012-01-11 15:55:00,35.43,35.44,35.39,35.4,489200.0,28.0934,28.1014,28.0617,28.0696,489200.0
2012-01-12 09:30:00,35.57,35.86,35.46,35.46,383300.0,28.2044,28.4344,28.1172,28.1172,383300.0
2012-01-12 09:35:00,35.47,35.47,35.15,35.16,618500.0,28.1251,28.1251,27.8714,27.8793,618500.0
2012-01-12 09:40:00,35.15,35.18,34.94,35.13,474600.0,27.8714,27.8952,27.7049,27.8556,474600.0
2012-01-12 09:45:00,35.14,35.19,35.0,35.09,513500.0,27.8635,27.9031,27.7525,27.8238,513500.0
2012-01-12 09:50:00,35.08,35.2,35.07,35.15,284100.0,27.8159,27.9111,27.808,27.8714,284100.0
2012-01-12 09:55:00,35.15,35.18,35.04,35.16,185700.0,27.8714,27.8952,27.7842,27.8793,185700.0
2012-01-12 10:00:00,35.15,35.2,35.07,35.1,367000.0,27.8714,27.9111,27.808,27.8318,367000.0
2012-01-12 10:05:00,35.1,35.13,35.0,35.04,405300.0,27.8318,27.8556,27.7525,27.7842,405300.0
2012-01-12 10:10:00,35.04,35.1,34.91,34.93,248600.0,27.7842,27.8318,27.6811,27.697,248600.0
2012-01-12 10:15:00,34.92,34.94,34.75,34.8,311400.0,27.689,27.7049,27.5542,27.5939,311400.0
2012-01-12 10:20:00,34.8,34.89,34.64,34.65,312600.0,27.5939,27.6652,27.467,27.4749,312600.0
2012-01-12 10:25:00,34.66,34.8,34.58,34.78,323600.0,27.4829,27.5939,27.4194,27.578,323600.0
2012-01-12 10:30:00,34.77,34.79,34.62,34.62,322400.0,27.5701,27.586,27.4512,27.4512,322400.0
2012-01-12 10:35:00,34.61,34.69,34.58,34.66,274800.0,27.4432,27.5067,27.4194,27.4829,274800.0
2012-01-12 10:40:00,34.65,34.68,34.5,34.55,396000.0,27.4749,27.4987,27.356,27.3957,396000.0
2012-01-12 10:45:00,34.55,34.66,34.51,34.65,289200.0,27.3957,27.4829,27.3639,27.4749,289200.0
2012-01-12 10:50:00,34.65,34.84,34.63,34.75,350400.0,27.4749,27.6256,27.4591,27.5542,350400.0
2012-01-12 10:55:00,34.74,34.8,34.7,34.75,206500.0,27.5463,27.5939,27.5146,27.5542,206500.0
2012-01-12 11:00:00,34.75,34.82,34.72,34.81,207300.0,27.5542,27.6097,27.5305,27.6018,207300.0
2012-01-12 11:05:00,34.82,34.91,34.82,34.89,171800.0,27.6097,27.6811,27.6097,27.6652,171800.0
2012-01-12 11:10:00,34.88,35.0,34.88,34.97,329800.0,27.6573,27.7525,27.6573,27.7287,329800.0
2012-01-12 11:15:00,34.97,35.09,34.97,35.06,214800.0,27.7287,27.8238,27.7287,27.8,214800.0
2012-01-12 11:20:00,35.07,35.07,34.87,34.88,112400.0,27.808,27.808,27.6494,27.6573,112400.0
2012-01-12 11:25:00,34.88,35.01,34.87,34.96,119100.0,27.6573,27.7604,27.6494,27.7208,119100.0
2012-01-12 11:30:00,34.96,34.98,34.88,34.96,113900.0,27.7208,27.7366,27.6573,27.7208,113900.0
2012-01-12 11:35:00,34.95,34.99,34.92,34.95,160500.0,27.7128,27.7445,27.689,27.7128,160500.0
2012-01-12 11:40:00,34.96,34.96,34.91,34.93,103300.0,27.7208,27.7208,27.6811,27.697,103300.0
2012-01-12 11:45:00,34.93,34.93,34.87,34.89,93000.0,27.697,27.697,27.6494,27.6652,93000.0
2012-01-12 11:50:00,34.9,34.93,34.82,34.82,202200.0,27.6732,27.697,27.6097,27.6097,202200.0
2012-01-12 11:55:00,34.82,34.98,34.74,34.98,277300.0,27.6097,27.7366,27.5463,27.7366,277300.0
2012-01-12 12:00:00,34.96,35.04,34.95,34.95,140100.0,27.7208,27.7842,27.7128,27.7128,140100.0
2012-01-12 12:05:00,34.95,35.0,34.95,35.0,63800.0,27.7128,27.7525,27.7128,27.7525,63800.0
2012-01-12 12:10:00,35.0,35.08,34.99,35.08,160400.0,27.7525,27.8159,27.7445,27.8159,160400.0
2012-01-12 12:15:00,35.07,35.15,35.06,35.15,164700.0,27.808,27.8714,27.8,27.8714,164700.0
2012-01-12 12:20:00,35.15,35.21,35.14,35.2,197000.0,27.8714,27.919,27.8635,27.9111,197000.0
2012-01-12 12:25:00,35.21,35.24,35.18,35.21,120700.0,27.919,27.9428,27.8952,27.919,120700.0
2012-01-12 12:30:00,35.22,35.27,35.21,35.25,170800.0,27.9269,27.9666,27.919,27.9507,170800.0
2012-01-12 12:35:00,35.24,35.28,35.22,35.26,60500.0,27.9428,27.9745,27.9269,27.9586,60500.0
2012-01-12 12:40:00,35.26,35.3,35.23,35.28,144400.0,27.9586,27.9903,27.9348,27.9745,144400.0
2012-01-12 12:45:00,35.28,35.29,35.22,35.29,111000.0,27.9745,27.9824,27.9269,27.9824,111000.0
2012-01-12 12:50:00,35.28,35.29,35.22,35.23,165800.0,27.9745,27.9824,27.9269,27.9348,165800.0
2012-01-12 12:55:00,35.23,35.29,35.2,35.27,250000.0,27.9348,27.9824,27.9111,27.9666,250000.0
2012-01-12 13:00:00,35.28,35.37,35.28,35.33,132600.0,27.9745,28.0459,27.9745,28.0141,132600.0
2012-01-12 13:05:00,35.33,35.33,35.27,35.27,158000.0,28.0141,28.0141,27.9666,27.9666,158000.0
2012-01-12 13:10:00,35.27,35.29,35.17,35.17,119700.0,27.9666,27.9824,27.8873,27.8873,119700.0
2012-01-12 13:15:00,35.17,35.2,35.11,35.12,238800.0,27.8873,27.9111,27.8397,27.8476,238800.0
2012-01-12 13:20:00,35.12,35.14,35.07,35.08,126800.0,27.8476,27.8635,27.808,27.8159,126800.0
2012-01-12 13:25:00,35.08,35.12,35.06,35.08,100600.0,27.8159,27.8476,27.8,27.8159,100600.0
2012-01-12 13:30:00,35.08,35.09,35.04,35.08,91800.0,27.8159,27.8238,27.7842,27.8159,91800.0
2012-01-12 13:35:00,35.08,35.1,34.92,34.92,99300.0,27.8159,27.8318,27.689,27.689,99300.0
2012-01-12 13:40:00,34.93,34.96,34.88,34.92,160500.0,27.697,27.7208,27.6573,27.689,160500.0
2012-01-12 13:45:00,34.93,34.98,34.91,34.95,110600.0,27.697,27.7366,27.6811,27.7128,110600.0
2012-01-12 13:50:00,34.96,34.97,34.89,34.91,92200.0,27.7208,27.7287,27.6652,27.6811,92200.0
2012-01-12 13:55:00,34.91,35.07,34.9,35.03,125000.0,27.6811,27.808,27.6732,27.7763,125000.0
2012-01-12 14:00:00,35.04,35.06,34.99,35.03,152400.0,27.7842,27.8,27.7445,27.7763,152400.0
2012-01-12 14:05:00,35.03,35.05,34.9,34.9,231700.0,27.7763,27.7921,27.6732,27.6732,231700.0
2012-01-12 14:10:00,34.91,34.93,34.79,34.8,331400.0,27.6811,27.697,27.586,27.5939,331400.0
2012-01-12 14:15:00,34.81,34.81,34.7,34.74,280400.0,27.6018,27.6018,27.5146,27.5463,280400.0
2012-01-12 14:20:00,34.74,34.77,34.68,34.74,216800.0,27.5463,27.5701,27.4987,27.5463,216800.0
2012-01-12 14:25:00,34.75,34.8,34.73,34.75,145000.0,27.5542,27.5939,27.5384,27.5542,145000.0
2012-01-12 14:30:00,34.75,34.82,34.72,34.82,137100.0,27.5542,27.6097,27.5305,27.6097,137100.0
2012-01-12 14:35:00,34.82,34.93,34.82,34.89,204400.0,27.6097,27.697,27.6097,27.6652,204400.0
2012-01-12 14:40:00,34.89,35.01,34.89,35.01,288800.0,27.6652,27.7604,27.6652,27.7604,288800.0
2012-01-12 14:45:00,35.01,35.04,34.85,34.86,174300.0,27.7604,27.7842,27.6335,27.6415,174300.0
2012-01-12 14:50:00,34.86,34.89,34.82,34.83,154800.0,27.6415,27.6652,27.6097,27.6177,154800.0
2012-01-12 14:55:00,34.83,34.86,34.8,34.83,111700.0,27.6177,27.6415,27.5939,27.6177,111700.0
2012-01-12 15:00:00,34.82,34.84,34.74,34.75,160900.0,27.6097,27.6256,27.5463,27.5542,160900.0
2012-01-12 15:05:00,34.75,34.77,34.66,34.71,248200.0,27.5542,27.5701,27.4829,27.5225,248200.0
2012-01-12 15:10:00,34.71,34.74,34.68,34.69,166100.0,27.5225,27.5463,27.4987,27.5067,166100.0
2012-01-12 15:15:00,34.7,34.78,34.68,34.78,173700.0,27.5146,27.578,27.4987,27.578,173700.0
2012-01-12 15:20:00,34.78,34.88,34.77,34.84,219300.0,27.578,27.6573,27.5701,27.6256,219300.0
2012-01-12 15:25:00,34.85,34.86,34.77,34.78,204400.0,27.6335,27.6415,27.5701,27.578,204400.0
2012-01-12 15:30:00,34.79,34.79,34.72,34.72,165600.0,27.586,27.586,27.5305,27.5305,165600.0
2012-01-12 15:35:00,34.73,34.74,34.7,34.7,153100.0,27.5384,27.5463,27.5146,27.5146,153100.0
2012-01-12 15:40:00,34.7,34.78,34.7,34.77,260500.0,27.5146,27.578,27.5146,27.5701,260500.0
2012-01-12 15:45:00,34.78,34.86,34.78,34.85,352300.0,27.578,27.6415,27.578,27.6335,352300.0
2012-01-12 15:50:00,34.85,34.86,34.8,34.8,345300.0,27.6335,27.6415,27.5939,27.5939,345300.0
2012-01-12 15:55:00,34.8,34.82,34.72,34.73,715000.0,27.5939,27.6097,27.5305,27.5384,715000.0
2012-01-13 09:30:00,34.18,34.25,33.81,33.95,528200.0,27.1023,27.1578,26.8089,26.9199,528200.0
2012-01-13 09:35:00,33.96,34.22,33.95,34.22,171200.0,26.9278,27.134,26.9199,27.134,171200.0
2012-01-13 09:40:00,34.21,34.22,33.98,34.18,298900.0,27.1261,27.134,26.9437,27.1023,298900.0
2012-01-13 09:45:00,34.17,34.48,34.05,34.31,430400.0,27.0943,27.3401,26.9992,27.2054,430400.0
2012-01-13 09:50:00,34.3,34.38,34.13,34.21,326300.0,27.1974,27.2609,27.0626,27.1261,326300.0
2012-01-13 09:55:00,34.21,34.27,34.06,34.17,202000.0,27.1261,27.1736,27.0071,27.0943,202000.0
2012-01-13 10:00:00,34.16,34.29,34.07,34.23,180900.0,27.0864,27.1895,27.015,27.1419,180900.0
2012-01-13 10:05:00,34.24,34.25,34.05,34.11,318200.0,27.1498,27.1578,26.9992,27.0468,318200.0
2012-01-13 10:10:00,34.11,34.16,34.0,34.1,199200.0,27.0468,27.0864,26.9595,27.0388,199200.0
2012-01-13 10:15:00,34.09,34.11,34.0,34.0,194000.0,27.0309,27.0468,26.9595,26.9595,194000.0
2012-01-13 10:20:00,33.99,34.01,33.88,33.9,289100.0,26.9516,26.9675,26.8644,26.8803,289100.0
2012-01-13 10:25:00,33.9,34.0,33.89,33.94,232000.0,26.8803,26.9595,26.8723,26.912,232000.0
2012-01-13 10:30:00,33.94,33.98,33.9,33.95,447600.0,26.912,26.9437,26.8803,26.9199,447600.0
2012-01-13 10:35:00,33.95,33.99,33.86,33.88,178900.0,26.9199,26.9516,26.8485,26.8644,178900.0
2012-01-13 10:40:00,33.87,33.97,33.85,33.97,175400.0,26.8565,26.9358,26.8406,26.9358,175400.0
2012-01-13 10:45:00,33.97,34.08,33.96,33.98,190900.0,26.9358,27.023,26.9278,26.9437,190900.0
2012-01-13 10:50:00,33.97,34.05,33.94,34.02,134300.0,26.9358,26.9992,26.912,26.9754,134300.0
2012-01-13 10:55:00,34.02,34.12,34.01,34.08,96900.0,26.9754,27.0547,26.9675,27.023,96900.0
2012-01-13 11:00:00,34.08,34.17,34.06,34.14,164700.0,27.023,27.0943,27.0071,27.0706,164700.0
2012-01-13 11:05:00,34.14,34.25,34.1,34.1,187300.0,27.0706,27.1578,27.0388,27.0388,187300.0
2012-01-13 11:10:00,34.1,34.15,34.03,34.08,122400.0,27.0388,27.0785,26.9833,27.023,122400.0
2012-01-13 11:15:00,34.08,34.13,34.07,34.12,51800.0,27.023,27.0626,27.015,27.0547,51800.0
2012-01-13 11:20:00,34.12,34.16,34.1,34.14,67000.0,27.0547,27.0864,27.0388,27.0706,67000.0
2012-01-13 11:25:00,34.14,34.15,34.02,34.08,96400.0,27.0706,27.0785,26.9754,27.023,96400.0
2012-01-13 11:30:00,34.08,34.13,34.08,34.11,79200.0,27.023,27.0626,27.023,27.0468,79200.0
2012-01-13 11:35:00,34.1,34.15,34.05,34.06,106300.0,27.0388,27.0785,26.9992,27.0071,106300.0
2012-01-13 11:40:00,34.07,34.11,34.06,34.1,65700.0,27.015,27.0468,27.0071,27.0388,65700.0
2012-01-13 11:45:00,34.11,34.11,34.06,34.09,42600.0,27.0468,27.0468,27.0071,27.0309,42600.0
2012-01-13 11:50:00,34.09,34.15,34.08,34.08,115200.0,27.0309,27.0785,27.023,27.023,115200.0
2012-01-13 11:55:00,34.08,34.11,34.05,34.05,82900.0,27.023,27.0468,26.9992,26.9992,82900.0
2012-01-13 12:00:00,34.06,34.06,34.0,34.02,121000.0,27.0071,27.0071,26.9595,26.9754,121000.0
2012-01-13 12:05:00,34.02,34.05,34.0,34.02,88800.0,26.9754,26.9992,26.9595,26.9754,88800.0
2012-01-13 12:10:00,34.02,34.02,33.97,33.98,92100.0,26.9754,26.9754,26.9358,26.9437,92100.0
2012-01-13 12:15:00,33.98,34.04,33.98,33.98,85300.0,26.9437,26.9913,26.9437,26.9437,85300.0
2012-01-13 12:20:00,33.98,34.01,33.97,33.98,49500.0,26.9437,26.9675,26.9358,26.9437,49500.0
2012-01-13 12:25:00,33.99,34.0,33.94,33.95,64300.0,26.9516,26.9595,26.912,26.9199,64300.0
2012-01-13 12:30:00,33.95,34.01,33.94,33.97,100300.0,26.9199,26.9675,26.912,26.9358,100300.0
2012-01-13 12:35:00,33.97,33.98,33.89,33.9,128400.0,26.9358,26.9437,26.8723,26.8803,128400.0
2012-01-13 12:40:00,33.9,33.96,33.86,33.95,175600.0,26.8803,26.9278,26.8485,26.9199,175600.0
2012-01-13 12:45:00,33.95,33.95,33.88,33.88,113000.0,26.9199,26.9199,26.8644,26.8644,113000.0
2012-01-13 12:50:00,33.89,33.97,33.89,33.95,110700.0,26.8723,26.9358,26.8723,26.9199,110700.0
2012-01-13 12:55:00,33.95,33.96,33.89,33.9,87200.0,26.9199,26.9278,26.8723,26.8803,87200.0
2012-01-13 13:00:00,33.91,33.91,33.83,33.84,141100.0,26.8882,26.8882,26.8247,26.8327,141100.0
2012-01-13 13:05:00,33.83,33.86,33.76,33.77,193800.0,26.8247,26.8485,26.7692,26.7772,193800.0
2012-01-13 13:10:00,33.77,33.79,33.75,33.76,95900.0,26.7772,26.793,26.7613,26.7692,95900.0
2012-01-13 13:15:00,33.77,33.77,33.7,33.73,177100.0,26.7772,26.7772,26.7217,26.7455,177100.0
2012-01-13 13:20:00,33.74,33.74,33.65,33.68,200600.0,26.7534,26.7534,26.682,26.7058,200600.0
2012-01-13 13:25:00,33.67,33.7,33.64,33.69,91100.0,26.6979,26.7217,26.6741,26.7137,91100.0
2012-01-13 13:30:00,33.68,33.76,33.66,33.76,87100.0,26.7058,26.7692,26.6899,26.7692,87100.0
2012-01-13 13:35:00,33.76,33.82,33.66,33.69,142900.0,26.7692,26.8168,26.6899,26.7137,142900.0
2012-01-13 13:40:00,33.7,33.78,33.69,33.77,96900.0,26.7217,26.7851,26.7137,26.7772,96900.0
2012-01-13 13:45:00,33.76,33.85,33.76,33.84,86200.0,26.7692,26.8406,26.7692,26.8327,86200.0
2012-01-13 13:50:00,33.83,33.94,33.83,33.87,170800.0,26.8247,26.912,26.8247,26.8565,170800.0
2012-01-13 13:55:00,33.87,33.9,33.85,33.87,76400.0,26.8565,26.8803,26.8406,26.8565,76400.0
2012-01-13 14:00:00,33.88,33.93,33.87,33.92,113400.0,26.8644,26.904,26.8565,26.8961,113400.0
2012-01-13 14:05:00,33.91,33.93,33.85,33.88,109300.0,26.8882,26.904,26.8406,26.8644,109300.0
2012-01-13 14:10:00,33.88,33.93,33.87,33.91,55000.0,26.8644,26.904,26.8565,26.8882,55000.0
2012-01-13 14:15:00,33.91,33.94,33.85,33.86,126100.0,26.8882,26.912,26.8406,26.8485,126100.0
2012-01-13 14:20:00,33.87,33.93,33.86,33.93,69100.0,26.8565,26.904,26.8485,26.904,69100.0
2012-01-13 14:25:00,33.93,33.98,33.9,33.95,78600.0,26.904,26.9437,26.8803,26.9199,78600.0
2012-01-13 14:30:00,33.94,33.99,33.94,33.96,99000.0,26.912,26.9516,26.912,26.9278,99000.0
2012-01-13 14:35:00,33.96,34.01,33.94,33.98,77200.0,26.9278,26.9675,26.912,26.9437,77200.0
2012-01-13 14:40:00,33.98,33.99,33.91,33.91,108200.0,26.9437,26.9516,26.8882,26.8882,108200.0
2012-01-13 14:45:00,33.91,33.93,33.85,33.87,145700.0,26.8882,26.904,26.8406,26.8565,145700.0
2012-01-13 14:50:00,33.87,33.89,33.82,33.82,115300.0,26.8565,26.8723,26.8168,26.8168,115300.0
2012-01-13 14:55:00,33.82,33.94,33.82,33.92,94000.0,26.8168,26.912,26.8168,26.8961,94000.0
2012-01-13 15:00:00,33.92,33.98,33.9,33.96,137000.0,26.8961,26.9437,26.8803,26.9278,137000.0
2012-01-13 15:05:00,33.96,34.04,33.96,34.04,166700.0,26.9278,26.9913,26.9278,26.9913,166700.0
2012-01-13 15:10:00,34.04,34.09,34.03,34.07,123000.0,26.9913,27.0309,26.9833,27.015,123000.0
2012-01-13 15:15:00,34.07,34.08,33.98,33.98,167200.0,27.015,27.023,26.9437,26.9437,167200.0
2012-01-13 15:20:00,33.98,33.99,33.9,33.97,155800.0,26.9437,26.9516,26.8803,26.9358,155800.0
2012-01-13 15:25:00,33.96,34.0,33.96,33.97,85900.0,26.9278,26.9595,26.9278,26.9358,85900.0
2012-01-13 15:30:00,33.98,34.01,33.97,33.99,108700.0,26.9437,26.9675,26.9358,26.9516,108700.0
2012-01-13 15:35:00,33.98,34.05,33.98,34.04,197600.0,26.9437,26.9992,26.9437,26.9913,197600.0
2012-01-13 15:40:00,34.05,34.07,33.98,33.99,148600.0,26.9992,27.015,26.9437,26.9516,148600.0
2012-01-13 15:45:00,34.0,34.04,33.96,34.0,229600.0,26.9595,26.9913,26.9278,26.9595,229600.0
2012-01-13 15:50:00,33.99,34.0,33.87,33.89,550300.0,26.9516,26.9595,26.8565,26.8723,550300.0
2012-01-13 15:55:00,33.89,33.96,33.79,33.95,1518100.0,26.8723,26.9278,26.793,26.9199,1518100.0
2012-01-17 09:30:00,34.69,34.87,34.39,34.41,685900.0,27.5067,27.6494,27.2688,27.2846,685900.0
2012-01-17 09:35:00,34.42,34.62,34.33,34.5,352800.0,27.2926,27.4512,27.2212,27.356,352800.0
2012-01-17 09:40:00,34.49,34.5,34.26,34.44,378100.0,27.3481,27.356,27.1657,27.3084,378100.0
2012-01-17 09:45:00,34.44,34.46,34.33,34.45,170200.0,27.3084,27.3243,27.2212,27.3164,170200.0
2012-01-17 09:50:00,34.46,34.46,34.39,34.41,159500.0,27.3243,27.3243,27.2688,27.2846,159500.0
2012-01-17 09:55:00,34.41,34.41,34.21,34.23,216400.0,27.2846,27.2846,27.1261,27.1419,216400.0
2012-01-17 10:00:00,34.22,34.37,34.2,34.33,242700.0,27.134,27.2529,27.1181,27.2212,242700.0
2012-01-17 10:05:00,34.33,34.36,34.28,34.31,204700.0,27.2212,27.245,27.1816,27.2054,204700.0
2012-01-17 10:10:00,34.3,34.32,34.21,34.28,291200.0,27.1974,27.2133,27.1261,27.1816,291200.0
2012-01-17 10:15:00,34.29,34.29,34.2,34.2,277300.0,27.1895,27.1895,27.1181,27.1181,277300.0
2012-01-17 10:20:00,34.21,34.22,34.07,34.18,413300.0,27.1261,27.134,27.015,27.1023,413300.0
2012-01-17 10:25:00,34.19,34.33,34.18,34.25,129700.0,27.1102,27.2212,27.1023,27.1578,129700.0
2012-01-17 10:30:00,34.25,34.25,34.18,34.19,209300.0,27.1578,27.1578,27.1023,27.1102,209300.0
2012-01-17 10:35:00,34.18,34.19,34.01,34.17,209700.0,27.1023,27.1102,26.9675,27.0943,209700.0
2012-01-17 10:40:00,34.18,34.21,34.15,34.2,187000.0,27.1023,27.1261,27.0785,27.1181,187000.0
2012-01-17 10:45:00,34.2,34.2,34.11,34.12,148200.0,27.1181,27.1181,27.0468,27.0547,148200.0
2012-01-17 10:50:00,34.12,34.22,34.12,34.2,173900.0,27.0547,27.134,27.0547,27.1181,173900.0
2012-01-17 10:55:00,34.2,34.28,34.19,34.27,233300.0,27.1181,27.1816,27.1102,27.1736,233300.0
2012-01-17 11:00:00,34.28,34.34,34.27,34.34,161000.0,27.1816,27.2291,27.1736,27.2291,161000.0
2012-01-17 11:05:00,34.33,34.36,34.29,34.35,135500.0,27.2212,27.245,27.1895,27.2371,135500.0
2012-01-17 11:10:00,34.35,34.43,34.34,34.37,191300.0,27.2371,27.3005,27.2291,27.2529,191300.0
2012-01-17 11:15:00,34.38,34.49,34.35,34.46,193700.0,27.2609,27.3481,27.2371,27.3243,193700.0
2012-01-17 11:20:00,34.47,34.53,34.42,34.53,275600.0,27.3322,27.3798,27.2926,27.3798,275600.0
2012-01-17 11:25:00,34.52,34.53,34.4,34.49,185200.0,27.3719,27.3798,27.2767,27.3481,185200.0
2012-01-17 11:30:00,34.49,34.51,34.43,34.43,158800.0,27.3481,27.3639,27.3005,27.3005,158800.0
2012-01-17 11:35:00,34.43,34.54,34.43,34.54,120500.0,27.3005,27.3877,27.3005,27.3877,120500.0
2012-01-17 11:40:00,34.54,34.56,34.43,34.44,122000.0,27.3877,27.4036,27.3005,27.3084,122000.0
2012-01-17 11:45:00,34.43,34.52,34.37,34.5,177000.0,27.3005,27.3719,27.2529,27.356,177000.0
2012-01-17 11:50:00,34.5,34.52,34.38,34.47,164500.0,27.356,27.3719,27.2609,27.3322,164500.0
2012-01-17 11:55:00,34.47,34.48,34.42,34.44,85100.0,27.3322,27.3401,27.2926,27.3084,85100.0
2012-01-17 12:00:00,34.45,34.48,34.4,34.41,114100.0,27.3164,27.3401,27.2767,27.2846,114100.0
2012-01-17 12:05:00,34.41,34.41,34.33,34.35,165000.0,27.2846,27.2846,27.2212,27.2371,165000.0
2012-01-17 12:10:00,34.35,34.46,34.35,34.41,172500.0,27.2371,27.3243,27.2371,27.2846,172500.0
2012-01-17 12:15:00,34.4,34.45,34.37,34.42,91500.0,27.2767,27.3164,27.2529,27.2926,91500.0
2012-01-17 12:20:00,34.43,34.43,34.34,34.38,76600.0,27.3005,27.3005,27.2291,27.2609,76600.0
2012-01-17 12:25:00,34.38,34.42,34.37,34.38,94400.0,27.2609,27.2926,27.2529,27.2609,94400.0
2012-01-17 12:30:00,34.38,34.42,34.31,34.31,238300.0,27.2609,27.2926,27.2054,27.2054,238300.0
2012-01-17 12:35:00,34.31,34.32,34.2,34.3,275700.0,27.2054,27.2133,27.1181,27.1974,275700.0
2012-01-17 12:40:00,34.3,34.33,34.22,34.22,151800.0,27.1974,27.2212,27.134,27.134,151800.0
2012-01-17 12:45:00,34.23,34.27,34.2,34.23,160500.0,27.1419,27.1736,27.1181,27.1419,160500.0
2012-01-17 12:50:00,34.23,34.26,34.2,34.25,150900.0,27.1419,27.1657,27.1181,27.1578,150900.0
2012-01-17 12:55:00,34.26,34.29,34.22,34.27,141100.0,27.1657,27.1895,27.134,27.1736,141100.0
2012-01-17 13:00:00,34.28,34.3,34.25,34.26,86100.0,27.1816,27.1974,27.1578,27.1657,86100.0
2012-01-17 13:05:00,34.25,34.27,34.23,34.23,119100.0,27.1578,27.1736,27.1419,27.1419,119100.0
2012-01-17 13:10:00,34.24,34.31,34.21,34.26,159400.0,27.1498,27.2054,27.1261,27.1657,159400.0
2012-01-17 13:15:00,34.26,34.27,34.21,34.21,118600.0,27.1657,27.1736,27.1261,27.1261,118600.0
2012-01-17 13:20:00,34.21,34.23,34.19,34.21,121600.0,27.1261,27.1419,27.1102,27.1261,121600.0
2012-01-17 13:25:00,34.22,34.22,34.14,34.15,182000.0,27.134,27.134,27.0706,27.0785,182000.0
2012-01-17 13:30:00,34.15,34.2,34.08,34.13,292600.0,27.0785,27.1181,27.023,27.0626,292600.0
2012-01-17 13:35:00,34.12,34.15,34.1,34.15,133700.0,27.0547,27.0785,27.0388,27.0785,133700.0
2012-01-17 13:40:00,34.15,34.17,34.06,34.15,292400.0,27.0785,27.0943,27.0071,27.0785,292400.0
2012-01-17 13:45:00,34.15,34.16,34.1,34.14,135400.0,27.0785,27.0864,27.0388,27.0706,135400.0
2012-01-17 13:50:00,34.14,34.29,34.14,34.18,210300.0,27.0706,27.1895,27.0706,27.1023,210300.0
2012-01-17 13:55:00,34.18,34.19,34.1,34.13,129800.0,27.1023,27.1102,27.0388,27.0626,129800.0
2012-01-17 14:00:00,34.13,34.15,33.98,34.07,370400.0,27.0626,27.0785,26.9437,27.015,370400.0
2012-01-17 14:05:00,34.07,34.11,34.06,34.08,85000.0,27.015,27.0468,27.0071,27.023,85000.0
2012-01-17 14:10:00,34.07,34.11,34.0,34.05,362500.0,27.015,27.0468,26.9595,26.9992,362500.0
2012-01-17 14:15:00,34.05,34.09,34.03,34.04,119500.0,26.9992,27.0309,26.9833,26.9913,119500.0
2012-01-17 14:20:00,34.03,34.09,34.03,34.08,108400.0,26.9833,27.0309,26.9833,27.023,108400.0
2012-01-17 14:25:00,34.07,34.1,34.04,34.08,123800.0,27.015,27.0388,26.9913,27.023,123800.0
2012-01-17 14:30:00,34.07,34.1,33.95,33.96,139200.0,27.015,27.0388,26.9199,26.9278,139200.0
2012-01-17 14:35:00,33.95,33.96,33.91,33.91,253400.0,26.9199,26.9278,26.8882,26.8882,253400.0
2012-01-17 14:40:00,33.91,33.93,33.84,33.88,214400.0,26.8882,26.904,26.8327,26.8644,214400.0
2012-01-17 14:45:00,33.88,33.88,33.8,33.8,184800.0,26.8644,26.8644,26.801,26.801,184800.0
2012-01-17 14:50:00,33.81,33.85,33.8,33.84,134800.0,26.8089,26.8406,26.801,26.8327,134800.0
2012-01-17 14:55:00,33.84,33.87,33.82,33.85,110100.0,26.8327,26.8565,26.8168,26.8406,110100.0
2012-01-17 15:00:00,33.86,33.86,33.78,33.83,214600.0,26.8485,26.8485,26.7851,26.8247,214600.0
2012-01-17 15:05:00,33.83,33.83,33.71,33.72,281900.0,26.8247,26.8247,26.7296,26.7375,281900.0
2012-01-17 15:10:00,33.73,33.76,33.71,33.75,196000.0,26.7455,26.7692,26.7296,26.7613,196000.0
2012-01-17 15:15:00,33.75,33.75,33.64,33.74,240900.0,26.7613,26.7613,26.6741,26.7534,240900.0
2012-01-17 15:20:00,33.73,33.84,33.7,33.83,186200.0,26.7455,26.8327,26.7217,26.8247,186200.0
2012-01-17 15:25:00,33.83,33.87,33.82,33.82,140300.0,26.8247,26.8565,26.8168,26.8168,140300.0
2012-01-17 15:30:00,33.82,33.84,33.79,33.84,233900.0,26.8168,26.8327,26.793,26.8327,233900.0
2012-01-17 15:35:00,33.84,33.84,33.73,33.73,266000.0,26.8327,26.8327,26.7455,26.7455,266000.0
2012-01-17 15:40:00,33.73,33.79,33.72,33.78,309700.0,26.7455,26.793,26.7375,26.7851,309700.0
2012-01-17 15:45:00,33.79,33.86,33.79,33.86,371100.0,26.793,26.8485,26.793,26.8485,371100.0
2012-01-17 15:50:00,33.86,33.86,33.81,33.81,499300.0,26.8485,26.8485,26.8089,26.8089,499300.0
2012-01-17 15:55:00,33.82,33.86,33.75,33.86,914800.0,26.8168,26.8485,26.7613,26.8485,914800.0
2012-01-18 09:30:00,33.91,33.96,33.79,33.89,187200.0,26.8882,26.9278,26.793,26.8723,187200.0
2012-01-18 09:35:00,33.89,34.16,33.89,34.11,231200.0,26.8723,27.0864,26.8723,27.0468,231200.0
2012-01-18 09:40:00,34.11,34.31,34.07,34.27,233500.0,27.0468,27.2054,27.015,27.1736,233500.0
2012-01-18 09:45:00,34.26,34.38,34.18,34.2,238500.0,27.1657,27.2609,27.1023,27.1181,238500.0
2012-01-18 09:50:00,34.19,34.31,34.1,34.29,369500.0,27.1102,27.2054,27.0388,27.1895,369500.0
2012-01-18 09:55:00,34.29,34.4,34.22,34.39,256200.0,27.1895,27.2767,27.134,27.2688,256200.0
2012-01-18 10:00:00,34.39,34.42,34.33,34.39,265200.0,27.2688,27.2926,27.2212,27.2688,265200.0
2012-01-18 10:05:00,34.38,34.39,34.28,34.31,164600.0,27.2609,27.2688,27.1816,27.2054,164600.0
2012-01-18 10:10:00,34.3,34.37,34.25,34.27,188200.0,27.1974,27.2529,27.1578,27.1736,188200.0
2012-01-18 10:15:00,34.27,34.28,34.17,34.25,241200.0,27.1736,27.1816,27.0943,27.1578,241200.0
2012-01-18 10:20:00,34.24,34.38,34.21,34.33,225400.0,27.1498,27.2609,27.1261,27.2212,225400.0
2012-01-18 10:25:00,34.33,34.36,34.28,34.29,264800.0,27.2212,27.245,27.1816,27.1895,264800.0
2012-01-18 10:30:00,34.28,34.38,34.28,34.38,296000.0,27.1816,27.2609,27.1816,27.2609,296000.0
2012-01-18 10:35:00,34.38,34.48,34.37,34.46,263400.0,27.2609,27.3401,27.2529,27.3243,263400.0
2012-01-18 10:40:00,34.46,34.46,34.32,34.38,157500.0,27.3243,27.3243,27.2133,27.2609,157500.0
2012-01-18 10:45:00,34.38,34.42,34.26,34.3,228500.0,27.2609,27.2926,27.1657,27.1974,228500.0
2012-01-18 10:50:00,34.29,34.4,34.23,34.4,148400.0,27.1895,27.2767,27.1419,27.2767,148400.0
2012-01-18 10:55:00,34.4,34.5,34.37,34.48,250900.0,27.2767,27.356,27.2529,27.3401,250900.0
2012-01-18 11:00:00,34.48,34.56,34.48,34.54,171100.0,27.3401,27.4036,27.3401,27.3877,171100.0
2012-01-18 11:05:00,34.55,34.56,34.5,34.54,160000.0,27.3957,27.4036,27.356,27.3877,160000.0
2012-01-18 11:10:00,34.55,34.58,34.46,34.52,230200.0,27.3957,27.4194,27.3243,27.3719,230200.0
2012-01-18 11:15:00,34.53,34.53,34.38,34.38,133900.0,27.3798,27.3798,27.2609,27.2609,133900.0
2012-01-18 11:20:00,34.39,34.44,34.3,34.43,190600.0,27.2688,27.3084,27.1974,27.3005,190600.0
2012-01-18 11:25:00,34.44,34.46,34.38,34.41,151400.0,27.3084,27.3243,27.2609,27.2846,151400.0
2012-01-18 11:30:00,34.41,34.49,34.38,34.43,256300.0,27.2846,27.3481,27.2609,27.3005,256300.0
2012-01-18 11:35:00,34.43,34.44,34.29,34.31,153600.0,27.3005,27.3084,27.1895,27.2054,153600.0
2012-01-18 11:40:00,34.31,34.42,34.28,34.41,58600.0,27.2054,27.2926,27.1816,27.2846,58600.0
2012-01-18 11:45:00,34.4,34.43,34.34,34.38,140700.0,27.2767,27.3005,27.2291,27.2609,140700.0
2012-01-18 11:50:00,34.38,34.43,34.33,34.4,118900.0,27.2609,27.3005,27.2212,27.2767,118900.0
2012-01-18 11:55:00,34.4,34.45,34.37,34.44,158800.0,27.2767,27.3164,27.2529,27.3084,158800.0
2012-01-18 12:00:00,34.45,34.49,34.4,34.44,135300.0,27.3164,27.3481,27.2767,27.3084,135300.0
2012-01-18 12:05:00,34.44,34.49,34.43,34.48,148000.0,27.3084,27.3481,27.3005,27.3401,148000.0
2012-01-18 12:10:00,34.48,34.56,34.48,34.55,134400.0,27.3401,27.4036,27.3401,27.3957,134400.0
2012-01-18 12:15:00,34.55,34.58,34.48,34.49,91700.0,27.3957,27.4194,27.3401,27.3481,91700.0
2012-01-18 12:20:00,34.5,34.6,34.49,34.58,107200.0,27.356,27.4353,27.3481,27.4194,107200.0
2012-01-18 12:25:00,34.58,34.64,34.55,34.64,94100.0,27.4194,27.467,27.3957,27.467,94100.0
2012-01-18 12:30:00,34.64,34.69,34.61,34.67,125500.0,27.467,27.5067,27.4432,27.4908,125500.0
2012-01-18 12:35:00,34.67,34.69,34.62,34.67,131600.0,27.4908,27.5067,27.4512,27.4908,131600.0
2012-01-18 12:40:00,34.67,34.75,34.66,34.74,160500.0,27.4908,27.5542,27.4829,27.5463,160500.0
2012-01-18 12:45:00,34.74,34.76,34.68,34.69,173400.0,27.5463,27.5622,27.4987,27.5067,173400.0
2012-01-18 12:50:00,34.7,34.71,34.63,34.64,117900.0,27.5146,27.5225,27.4591,27.467,117900.0
2012-01-18 12:55:00,34.64,34.69,34.59,34.68,152600.0,27.467,27.5067,27.4274,27.4987,152600.0
2012-01-18 13:00:00,34.68,34.7,34.64,34.68,120500.0,27.4987,27.5146,27.467,27.4987,120500.0
2012-01-18 13:05:00,34.67,34.71,34.67,34.68,97500.0,27.4908,27.5225,27.4908,27.4987,97500.0
2012-01-18 13:10:00,34.68,34.72,34.67,34.7,80700.0,27.4987,27.5305,27.4908,27.5146,80700.0
2012-01-18 13:15:00,34.7,34.74,34.69,34.72,88600.0,27.5146,27.5463,27.5067,27.5305,88600.0
2012-01-18 13:20:00,34.73,34.78,34.72,34.77,82400.0,27.5384,27.578,27.5305,27.5701,82400.0
2012-01-18 13:25:00,34.77,34.8,34.76,34.78,102500.0,27.5701,27.5939,27.5622,27.578,102500.0
2012-01-18 13:30:00,34.77,34.83,34.77,34.77,169600.0,27.5701,27.6177,27.5701,27.5701,169600.0
2012-01-18 13:35:00,34.77,34.78,34.7,34.75,115400.0,27.5701,27.578,27.5146,27.5542,115400.0
2012-01-18 13:40:00,34.74,34.78,34.72,34.73,89000.0,27.5463,27.578,27.5305,27.5384,89000.0
2012-01-18 13:45:00,34.74,34.77,34.73,34.76,68500.0,27.5463,27.5701,27.5384,27.5622,68500.0
2012-01-18 13:50:00,34.76,34.76,34.63,34.65,117200.0,27.5622,27.5622,27.4591,27.4749,117200.0
2012-01-18 13:55:00,34.64,34.68,34.64,34.64,58100.0,27.467,27.4987,27.467,27.467,58100.0
2012-01-18 14:00:00,34.64,34.74,34.64,34.73,101700.0,27.467,27.5463,27.467,27.5384,101700.0
2012-01-18 14:05:00,34.74,34.81,34.71,34.8,117900.0,27.5463,27.6018,27.5225,27.5939,117900.0
2012-01-18 14:10:00,34.8,34.81,34.73,34.74,116600.0,27.5939,27.6018,27.5384,27.5463,116600.0
2012-01-18 14:15:00,34.74,34.78,34.71,34.73,105800.0,27.5463,27.578,27.5225,27.5384,105800.0
2012-01-18 14:20:00,34.74,34.75,34.68,34.68,80300.0,27.5463,27.5542,27.4987,27.4987,80300.0
2012-01-18 14:25:00,34.68,34.76,34.65,34.74,107100.0,27.4987,27.5622,27.4749,27.5463,107100.0
2012-01-18 14:30:00,34.75,34.76,34.61,34.62,165200.0,27.5542,27.5622,27.4432,27.4512,165200.0
2012-01-18 14:35:00,34.61,34.64,34.57,34.57,164800.0,27.4432,27.467,27.4115,27.4115,164800.0
2012-01-18 14:40:00,34.57,34.67,34.57,34.67,135300.0,27.4115,27.4908,27.4115,27.4908,135300.0
2012-01-18 14:45:00,34.67,34.76,34.65,34.74,121900.0,27.4908,27.5622,27.4749,27.5463,121900.0
2012-01-18 14:50:00,34.74,34.75,34.68,34.7,120800.0,27.5463,27.5542,27.4987,27.5146,120800.0
2012-01-18 14:55:00,34.7,34.76,34.67,34.75,151700.0,27.5146,27.5622,27.4908,27.5542,151700.0
2012-01-18 15:00:00,34.76,34.8,34.7,34.7,151300.0,27.5622,27.5939,27.5146,27.5146,151300.0
2012-01-18 15:05:00,34.7,34.71,34.66,34.66,101200.0,27.5146,27.5225,27.4829,27.4829,101200.0
2012-01-18 15:10:00,34.66,34.8,34.65,34.79,168000.0,27.4829,27.5939,27.4749,27.586,168000.0
2012-01-18 15:15:00,34.8,34.85,34.75,34.77,243900.0,27.5939,27.6335,27.5542,27.5701,243900.0
2012-01-18 15:20:00,34.79,34.87,34.77,34.86,186100.0,27.586,27.6494,27.5701,27.6415,186100.0
2012-01-18 15:25:00,34.86,34.93,34.84,34.89,220800.0,27.6415,27.697,27.6256,27.6652,220800.0
2012-01-18 15:30:00,34.89,34.96,34.88,34.91,214200.0,27.6652,27.7208,27.6573,27.6811,214200.0
2012-01-18 15:35:00,34.92,34.92,34.89,34.91,192300.0,27.689,27.689,27.6652,27.6811,192300.0
2012-01-18 15:40:00,34.92,35.0,34.91,34.99,305100.0,27.689,27.7525,27.6811,27.7445,305100.0
2012-01-18 15:45:00,34.99,35.0,34.92,34.92,332900.0,27.7445,27.7525,27.689,27.689,332900.0
2012-01-18 15:50:00,34.92,35.0,34.92,34.99,448100.0,27.689,27.7525,27.689,27.7445,448100.0
2012-01-18 15:55:00,34.99,35.03,34.99,35.0,644400.0,27.7445,27.7763,27.7445,27.7525,644400.0
2012-01-19 09:30:00,35.28,35.61,35.25,35.6,458200.0,27.9745,28.2362,27.9507,28.2282,458200.0
2012-01-19 09:35:00,35.61,35.67,35.38,35.67,603300.0,28.2362,28.2837,28.0538,28.2837,603300.0
2012-01-19 09:40:00,35.66,35.81,35.66,35.75,585100.0,28.2758,28.3947,28.2758,28.3472,585100.0
2012-01-19 09:45:00,35.76,35.93,35.7,35.92,430700.0,28.3551,28.4899,28.3075,28.482,430700.0
2012-01-19 09:50:00,35.92,36.08,35.89,35.96,573600.0,28.482,28.6088,28.4582,28.5137,573600.0
2012-01-19 09:55:00,35.97,36.1,35.95,36.06,329000.0,28.5216,28.6247,28.5058,28.593,329000.0
2012-01-19 10:00:00,36.07,36.07,35.84,35.9,447000.0,28.6009,28.6009,28.4185,28.4661,447000.0
2012-01-19 10:05:00,35.89,36.08,35.83,36.03,488400.0,28.4582,28.6088,28.4106,28.5692,488400.0
2012-01-19 10:10:00,36.03,36.1,36.01,36.09,561700.0,28.5692,28.6247,28.5533,28.6168,561700.0
2012-01-19 10:15:00,36.09,36.22,36.04,36.21,527100.0,28.6168,28.7198,28.5771,28.7119,527100.0
2012-01-19 10:20:00,36.22,36.3,36.2,36.29,435700.0,28.7198,28.7833,28.704,28.7753,435700.0
2012-01-19 10:25:00,36.29,36.3,36.25,36.3,239600.0,28.7753,28.7833,28.7436,28.7833,239600.0
2012-01-19 10:30:00,36.3,36.35,36.24,36.32,373700.0,28.7833,28.8229,28.7357,28.7991,373700.0
2012-01-19 10:35:00,36.32,36.49,36.32,36.49,590200.0,28.7991,28.9339,28.7991,28.9339,590200.0
2012-01-19 10:40:00,36.49,36.63,36.48,36.57,698700.0,28.9339,29.0449,28.926,28.9974,698700.0
2012-01-19 10:45:00,36.59,36.6,36.47,36.58,415300.0,29.0132,29.0212,28.9181,29.0053,415300.0
2012-01-19 10:50:00,36.58,36.63,36.51,36.56,565900.0,29.0053,29.0449,28.9498,28.9894,565900.0
2012-01-19 10:55:00,36.57,36.58,36.35,36.4,665000.0,28.9974,29.0053,28.8229,28.8626,665000.0
2012-01-19 11:00:00,36.4,36.48,36.34,36.35,409600.0,28.8626,28.926,28.815,28.8229,409600.0
2012-01-19 11:05:00,36.35,36.49,36.35,36.47,372400.0,28.8229,28.9339,28.8229,28.9181,372400.0
2012-01-19 11:10:00,36.48,36.5,36.39,36.46,301800.0,28.926,28.9419,28.8546,28.9101,301800.0
2012-01-19 11:15:00,36.45,36.54,36.45,36.51,228100.0,28.9022,28.9736,28.9022,28.9498,228100.0
2012-01-19 11:20:00,36.51,36.6,36.32,36.57,458600.0,28.9498,29.0212,28.7991,28.9974,458600.0
2012-01-19 11:25:00,36.58,36.6,36.52,36.54,211600.0,29.0053,29.0212,28.9577,28.9736,211600.0
2012-01-19 11:30:00,36.53,36.65,36.53,36.61,240600.0,28.9657,29.0608,28.9657,29.0291,240600.0
2012-01-19 11:35:00,36.61,36.61,36.46,36.51,244700.0,29.0291,29.0291,28.9101,28.9498,244700.0
2012-01-19 11:40:00,36.5,36.55,36.48,36.54,147700.0,28.9419,28.9815,28.926,28.9736,147700.0
2012-01-19 11:45:00,36.53,36.63,36.53,36.62,170900.0,28.9657,29.0449,28.9657,29.037,170900.0
2012-01-19 11:50:00,36.62,36.7,36.61,36.62,298300.0,29.037,29.1004,29.0291,29.037,298300.0
2012-01-19 11:55:00,36.62,36.74,36.61,36.73,139900.0,29.037,29.1322,29.0291,29.1242,139900.0
2012-01-19 12:00:00,36.74,36.74,36.61,36.61,97900.0,29.1322,29.1322,29.0291,29.0291,97900.0
2012-01-19 12:05:00,36.62,36.62,36.5,36.51,124600.0,29.037,29.037,28.9419,28.9498,124600.0
2012-01-19 12:10:00,36.51,36.67,36.51,36.63,197200.0,28.9498,29.0767,28.9498,29.0449,197200.0
2012-01-19 12:15:00,36.63,36.65,36.58,36.58,218200.0,29.0449,29.0608,29.0053,29.0053,218200.0
2012-01-19 12:20:00,36.58,36.58,36.44,36.47,131100.0,29.0053,29.0053,28.8943,28.9181,131100.0
2012-01-19 12:25:00,36.47,36.49,36.39,36.41,179200.0,28.9181,28.9339,28.8546,28.8705,179200.0
2012-01-19 12:30:00,36.4,36.41,36.32,36.32,98700.0,28.8626,28.8705,28.7991,28.7991,98700.0
2012-01-19 12:35:00,36.32,36.33,36.24,36.32,214100.0,28.7991,28.8071,28.7357,28.7991,214100.0
2012-01-19 12:40:00,36.31,36.34,36.22,36.23,209300.0,28.7912,28.815,28.7198,28.7278,209300.0
2012-01-19 12:45:00,36.23,36.23,36.14,36.14,81300.0,28.7278,28.7278,28.6564,28.6564,81300.0
2012-01-19 12:50:00,36.14,36.28,36.14,36.28,135200.0,28.6564,28.7674,28.6564,28.7674,135200.0
2012-01-19 12:55:00,36.28,36.3,36.23,36.23,108600.0,28.7674,28.7833,28.7278,28.7278,108600.0
2012-01-19 13:00:00,36.22,36.27,36.17,36.27,78200.0,28.7198,28.7595,28.6802,28.7595,78200.0
2012-01-19 13:05:00,36.27,36.34,36.27,36.34,127800.0,28.7595,28.815,28.7595,28.815,127800.0
2012-01-19 13:10:00,36.34,36.36,36.31,36.34,177400.0,28.815,28.8309,28.7912,28.815,177400.0
2012-01-19 13:15:00,36.34,36.36,36.3,36.3,104600.0,28.815,28.8309,28.7833,28.7833,104600.0
2012-01-19 13:20:00,36.3,36.36,36.3,36.35,106800.0,28.7833,28.8309,28.7833,28.8229,106800.0
2012-01-19 13:25:00,36.36,36.47,36.36,36.47,140600.0,28.8309,28.9181,28.8309,28.9181,140600.0
2012-01-19 13:30:00,36.46,36.49,36.38,36.39,100900.0,28.9101,28.9339,28.8467,28.8546,100900.0
2012-01-19 13:35:00,36.39,36.44,36.34,36.35,99100.0,28.8546,28.8943,28.815,28.8229,99100.0
2012-01-19 13:40:00,36.36,36.42,36.34,36.41,95700.0,28.8309,28.8784,28.815,28.8705,95700.0
2012-01-19 13:45:00,36.41,36.48,36.4,36.48,130500.0,28.8705,28.926,28.8626,28.926,130500.0
2012-01-19 13:50:00,36.47,36.48,36.38,36.39,87000.0,28.9181,28.926,28.8467,28.8546,87000.0
2012-01-19 13:55:00,36.39,36.41,36.29,36.3,202800.0,28.8546,28.8705,28.7753,28.7833,202800.0
2012-01-19 14:00:00,36.3,36.36,36.25,36.34,187800.0,28.7833,28.8309,28.7436,28.815,187800.0
2012-01-19 14:05:00,36.33,36.43,36.32,36.39,151800.0,28.8071,28.8864,28.7991,28.8546,151800.0
2012-01-19 14:10:00,36.39,36.42,36.38,36.39,125200.0,28.8546,28.8784,28.8467,28.8546,125200.0
2012-01-19 14:15:00,36.38,36.4,36.34,36.37,114400.0,28.8467,28.8626,28.815,28.8388,114400.0
2012-01-19 14:20:00,36.37,36.38,36.33,36.34,96600.0,28.8388,28.8467,28.8071,28.815,96600.0
2012-01-19 14:25:00,36.33,36.33,36.26,36.27,132600.0,28.8071,28.8071,28.7516,28.7595,132600.0
2012-01-19 14:30:00,36.27,36.32,36.26,36.31,241600.0,28.7595,28.7991,28.7516,28.7912,241600.0
2012-01-19 14:35:00,36.32,36.32,36.21,36.25,188100.0,28.7991,28.7991,28.7119,28.7436,188100.0
2012-01-19 14:40:00,36.25,36.29,36.25,36.25,119300.0,28.7436,28.7753,28.7436,28.7436,119300.0
2012-01-19 14:45:00,36.25,36.26,36.1,36.1,164200.0,28.7436,28.7516,28.6247,28.6247,164200.0
2012-01-19 14:50:00,36.1,36.14,36.07,36.14,233500.0,28.6247,28.6564,28.6009,28.6564,233500.0
2012-01-19 14:55:00,36.14,36.19,36.14,36.18,156900.0,28.6564,28.6961,28.6564,28.6881,156900.0
2012-01-19 15:00:00,36.18,36.28,36.12,36.27,201300.0,28.6881,28.7674,28.6405,28.7595,201300.0
2012-01-19 15:05:00,36.28,36.32,36.27,36.27,189500.0,28.7674,28.7991,28.7595,28.7595,189500.0
2012-01-19 15:10:00,36.27,36.29,36.23,36.25,262600.0,28.7595,28.7753,28.7278,28.7436,262600.0
2012-01-19 15:15:00,36.25,36.37,36.25,36.37,217400.0,28.7436,28.8388,28.7436,28.8388,217400.0
2012-01-19 15:20:00,36.37,36.43,36.36,36.43,153500.0,28.8388,28.8864,28.8309,28.8864,153500.0
2012-01-19 15:25:00,36.43,36.52,36.39,36.41,568900.0,28.8864,28.9577,28.8546,28.8705,568900.0
2012-01-19 15:30:00,36.4,36.46,36.37,36.46,382000.0,28.8626,28.9101,28.8388,28.9101,382000.0
2012-01-19 15:35:00,36.45,36.48,36.27,36.29,400600.0,28.9022,28.926,28.7595,28.7753,400600.0
2012-01-19 15:40:00,36.29,36.3,36.16,36.19,435700.0,28.7753,28.7833,28.6723,28.6961,435700.0
2012-01-19 15:45:00,36.19,36.19,36.11,36.13,432100.0,28.6961,28.6961,28.6326,28.6485,432100.0
2012-01-19 15:50:00,36.12,36.14,36.07,36.13,592800.0,28.6405,28.6564,28.6009,28.6485,592800.0
2012-01-19 15:55:00,36.14,36.26,36.12,36.25,1173800.0,28.6564,28.7516,28.6405,28.7436,1173800.0
2012-01-20 09:30:00,36.75,37.0,36.2,36.23,1774700.0,29.1401,29.3383,28.704,28.7278,1774700.0
2012-01-20 09:35:00,36.24,36.62,36.16,36.48,646000.0,28.7357,29.037,28.6723,28.926,646000.0
2012-01-20 09:40:00,36.47,36.6,36.3,36.6,720300.0,28.9181,29.0212,28.7833,29.0212,720300.0
2012-01-20 09:45:00,36.59,36.63,36.4,36.41,762100.0,29.0132,29.0449,28.8626,28.8705,762100.0
2012-01-20 09:50:00,36.41,36.54,36.28,36.49,830000.0,28.8705,28.9736,28.7674,28.9339,830000.0
2012-01-20 09:55:00,36.49,36.54,36.4,36.43,378300.0,28.9339,28.9736,28.8626,28.8864,378300.0
2012-01-20 10:00:00,36.43,36.43,36.0,36.05,749800.0,28.8864,28.8864,28.5454,28.585,749800.0
2012-01-20 10:05:00,36.04,36.24,35.93,36.21,618400.0,28.5771,28.7357,28.4899,28.7119,618400.0
2012-01-20 10:10:00,36.2,36.31,36.11,36.31,369700.0,28.704,28.7912,28.6326,28.7912,369700.0
2012-01-20 10:15:00,36.3,36.37,36.25,36.29,351100.0,28.7833,28.8388,28.7436,28.7753,351100.0
2012-01-20 10:20:00,36.3,36.37,36.28,36.33,299700.0,28.7833,28.8388,28.7674,28.8071,299700.0
2012-01-20 10:25:00,36.32,36.37,36.27,36.34,276800.0,28.7991,28.8388,28.7595,28.815,276800.0
2012-01-20 10:30:00,36.35,36.35,36.27,36.33,173600.0,28.8229,28.8229,28.7595,28.8071,173600.0
2012-01-20 10:35:00,36.33,36.39,36.29,36.32,410900.0,28.8071,28.8546,28.7753,28.7991,410900.0
2012-01-20 10:40:00,36.31,36.38,36.3,36.32,226600.0,28.7912,28.8467,28.7833,28.7991,226600.0
2012-01-20 10:45:00,36.32,36.35,36.25,36.3,188300.0,28.7991,28.8229,28.7436,28.7833,188300.0
2012-01-20 10:50:00,36.31,36.33,36.24,36.31,153200.0,28.7912,28.8071,28.7357,28.7912,153200.0
2012-01-20 10:55:00,36.3,36.35,36.18,36.18,215700.0,28.7833,28.8229,28.6881,28.6881,215700.0
2012-01-20 11:00:00,36.18,36.24,36.15,36.16,110600.0,28.6881,28.7357,28.6643,28.6723,110600.0
2012-01-20 11:05:00,36.15,36.16,36.02,36.02,196200.0,28.6643,28.6723,28.5613,28.5613,196200.0
2012-01-20 11:10:00,36.02,36.09,35.98,36.09,242200.0,28.5613,28.6168,28.5295,28.6168,242200.0
2012-01-20 11:15:00,36.08,36.13,36.03,36.04,137400.0,28.6088,28.6485,28.5692,28.5771,137400.0
2012-01-20 11:20:00,36.03,36.06,35.98,36.06,112400.0,28.5692,28.593,28.5295,28.593,112400.0
2012-01-20 11:25:00,36.06,36.06,35.92,35.94,201300.0,28.593,28.593,28.482,28.4978,201300.0
2012-01-20 11:30:00,35.94,35.95,35.76,35.77,184900.0,28.4978,28.5058,28.3551,28.363,184900.0
2012-01-20 11:35:00,35.76,35.78,35.7,35.76,136400.0,28.3551,28.371,28.3075,28.3551,136400.0
2012-01-20 11:40:00,35.77,35.83,35.74,35.8,146700.0,28.363,28.4106,28.3392,28.3868,146700.0
2012-01-20 11:45:00,35.8,35.91,35.77,35.91,156200.0,28.3868,28.474,28.363,28.474,156200.0
2012-01-20 11:50:00,35.91,35.98,35.9,35.94,137200.0,28.474,28.5295,28.4661,28.4978,137200.0
2012-01-20 11:55:00,35.93,35.96,35.84,35.95,197700.0,28.4899,28.5137,28.4185,28.5058,197700.0
2012-01-20 12:00:00,35.95,35.95,35.84,35.84,214000.0,28.5058,28.5058,28.4185,28.4185,214000.0
2012-01-20 12:05:00,35.84,35.95,35.84,35.95,112400.0,28.4185,28.5058,28.4185,28.5058,112400.0
2012-01-20 12:10:00,35.95,36.05,35.92,36.04,158900.0,28.5058,28.585,28.482,28.5771,158900.0
2012-01-20 12:15:00,36.03,36.09,35.99,36.07,102200.0,28.5692,28.6168,28.5375,28.6009,102200.0
2012-01-20 12:20:00,36.08,36.13,36.02,36.07,177400.0,28.6088,28.6485,28.5613,28.6009,177400.0
2012-01-20 12:25:00,36.07,36.07,35.97,35.98,97000.0,28.6009,28.6009,28.5216,28.5295,97000.0
2012-01-20 12:30:00,35.97,36.08,35.97,36.07,122500.0,28.5216,28.6088,28.5216,28.6009,122500.0
2012-01-20 12:35:00,36.06,36.09,36.03,36.08,98600.0,28.593,28.6168,28.5692,28.6088,98600.0
2012-01-20 12:40:00,36.08,36.12,36.03,36.03,130300.0,28.6088,28.6405,28.5692,28.5692,130300.0
2012-01-20 12:45:00,36.03,36.04,35.97,35.97,125100.0,28.5692,28.5771,28.5216,28.5216,125100.0
2012-01-20 12:50:00,35.96,35.97,35.94,35.95,75400.0,28.5137,28.5216,28.4978,28.5058,75400.0
2012-01-20 12:55:00,35.95,35.96,35.94,35.95,52400.0,28.5058,28.5137,28.4978,28.5058,52400.0
2012-01-20 13:00:00,35.95,35.99,35.94,35.98,91700.0,28.5058,28.5375,28.4978,28.5295,91700.0
2012-01-20 13:05:00,35.98,36.02,35.97,36.01,96400.0,28.5295,28.5613,28.5216,28.5533,96400.0
2012-01-20 13:10:00,36.01,36.07,35.98,36.06,136500.0,28.5533,28.6009,28.5295,28.593,136500.0
2012-01-20 13:15:00,36.07,36.07,36.02,36.05,146400.0,28.6009,28.6009,28.5613,28.585,146400.0
2012-01-20 13:20:00,36.04,36.13,36.02,36.13,108900.0,28.5771,28.6485,28.5613,28.6485,108900.0
2012-01-20 13:25:00,36.14,36.15,36.06,36.11,151600.0,28.6564,28.6643,28.593,28.6326,151600.0
2012-01-20 13:30:00,36.11,36.12,36.01,36.01,182000.0,28.6326,28.6405,28.5533,28.5533,182000.0
2012-01-20 13:35:00,36.01,36.04,35.98,35.99,258800.0,28.5533,28.5771,28.5295,28.5375,258800.0
2012-01-20 13:40:00,36.0,36.02,35.98,36.01,127900.0,28.5454,28.5613,28.5295,28.5533,127900.0
2012-01-20 13:45:00,36.0,36.02,35.96,35.99,221700.0,28.5454,28.5613,28.5137,28.5375,221700.0
2012-01-20 13:50:00,35.99,35.99,35.88,35.88,152000.0,28.5375,28.5375,28.4502,28.4502,152000.0
2012-01-20 13:55:00,35.89,35.92,35.87,35.88,179900.0,28.4582,28.482,28.4423,28.4502,179900.0
2012-01-20 14:00:00,35.88,35.89,35.8,35.8,235100.0,28.4502,28.4582,28.3868,28.3868,235100.0
2012-01-20 14:05:00,35.81,35.85,35.77,35.84,162700.0,28.3947,28.4265,28.363,28.4185,162700.0
2012-01-20 14:10:00,35.84,35.85,35.75,35.75,151200.0,28.4185,28.4265,28.3472,28.3472,151200.0
2012-01-20 14:15:00,35.75,35.76,35.6,35.6,293700.0,28.3472,28.3551,28.2282,28.2282,293700.0
2012-01-20 14:20:00,35.61,35.67,35.6,35.66,178000.0,28.2362,28.2837,28.2282,28.2758,178000.0
2012-01-20 14:25:00,35.66,35.77,35.65,35.76,212900.0,28.2758,28.363,28.2679,28.3551,212900.0
2012-01-20 14:30:00,35.76,35.88,35.76,35.85,329700.0,28.3551,28.4502,28.3551,28.4265,329700.0
2012-01-20 14:35:00,35.85,35.86,35.75,35.82,164600.0,28.4265,28.4344,28.3472,28.4027,164600.0
2012-01-20 14:40:00,35.82,35.9,35.81,35.89,245400.0,28.4027,28.4661,28.3947,28.4582,245400.0
2012-01-20 14:45:00,35.89,35.95,35.88,35.93,141500.0,28.4582,28.5058,28.4502,28.4899,141500.0
2012-01-20 14:50:00,35.92,35.98,35.9,35.98,250200.0,28.482,28.5295,28.4661,28.5295,250200.0
2012-01-20 14:55:00,35.97,35.98,35.93,35.95,251400.0,28.5216,28.5295,28.4899,28.5058,251400.0
2012-01-20 15:00:00,35.95,36.07,35.95,36.06,347500.0,28.5058,28.6009,28.5058,28.593,347500.0
2012-01-20 15:05:00,36.05,36.05,35.98,36.0,207700.0,28.585,28.585,28.5295,28.5454,207700.0
2012-01-20 15:10:00,36.0,36.09,35.98,36.07,306000.0,28.5454,28.6168,28.5295,28.6009,306000.0
2012-01-20 15:15:00,36.07,36.09,36.04,36.05,157800.0,28.6009,28.6168,28.5771,28.585,157800.0
2012-01-20 15:20:00,36.05,36.09,36.03,36.08,303300.0,28.585,28.6168,28.5692,28.6088,303300.0
2012-01-20 15:25:00,36.08,36.13,36.05,36.1,410100.0,28.6088,28.6485,28.585,28.6247,410100.0
2012-01-20 15:30:00,36.1,36.11,36.02,36.03,285800.0,28.6247,28.6326,28.5613,28.5692,285800.0
2012-01-20 15:35:00,36.03,36.03,35.98,36.0,264500.0,28.5692,28.5692,28.5295,28.5454,264500.0
2012-01-20 15:40:00,36.0,36.04,35.99,36.03,343900.0,28.5454,28.5771,28.5375,28.5692,343900.0
2012-01-20 15:45:00,36.03,36.06,36.01,36.05,716400.0,28.5692,28.593,28.5533,28.585,716400.0
2012-01-20 15:50:00,36.05,36.15,36.03,36.15,604800.0,28.585,28.6643,28.5692,28.6643,604800.0
2012-01-20 15:55:00,36.15,36.2,36.12,36.19,1250800.0,28.6643,28.704,28.6405,28.6961,1250800.0
2012-01-23 09:30:00,35.16,35.4,34.76,34.77,1161500.0,27.8793,28.0696,27.5622,27.5701,1161500.0
2012-01-23 09:35:00,34.78,35.36,34.7,35.13,1287200.0,27.578,28.0379,27.5146,27.8556,1287200.0
2012-01-23 09:40:00,35.12,35.13,34.8,34.93,879000.0,27.8476,27.8556,27.5939,27.697,879000.0
2012-01-23 09:45:00,34.93,34.99,34.75,34.91,891000.0,27.697,27.7445,27.5542,27.6811,891000.0
2012-01-23 09:50:00,34.9,35.0,34.81,34.95,512000.0,27.6732,27.7525,27.6018,27.7128,512000.0
2012-01-23 09:55:00,34.95,35.13,34.94,34.96,767100.0,27.7128,27.8556,27.7049,27.7208,767100.0
2012-01-23 10:00:00,34.95,35.15,34.9,35.14,710900.0,27.7128,27.8714,27.6732,27.8635,710900.0
2012-01-23 10:05:00,35.14,35.25,35.05,35.08,644300.0,27.8635,27.9507,27.7921,27.8159,644300.0
2012-01-23 10:10:00,35.08,35.17,34.91,34.94,716000.0,27.8159,27.8873,27.6811,27.7049,716000.0
2012-01-23 10:15:00,34.93,34.95,34.76,34.8,796500.0,27.697,27.7128,27.5622,27.5939,796500.0
2012-01-23 10:20:00,34.8,34.93,34.76,34.79,711100.0,27.5939,27.697,27.5622,27.586,711100.0
2012-01-23 10:25:00,34.8,34.8,34.61,34.65,925200.0,27.5939,27.5939,27.4432,27.4749,925200.0
2012-01-23 10:30:00,34.67,34.83,34.6,34.75,443000.0,27.4908,27.6177,27.4353,27.5542,443000.0
2012-01-23 10:35:00,34.74,35.0,34.7,35.0,512000.0,27.5463,27.7525,27.5146,27.7525,512000.0
2012-01-23 10:40:00,34.99,35.06,34.93,34.99,768000.0,27.7445,27.8,27.697,27.7445,768000.0
2012-01-23 10:45:00,35.0,35.27,34.95,35.25,881000.0,27.7525,27.9666,27.7128,27.9507,881000.0
2012-01-23 10:50:00,35.25,35.26,35.12,35.14,681900.0,27.9507,27.9586,27.8476,27.8635,681900.0
2012-01-23 10:55:00,35.15,35.25,35.07,35.19,360700.0,27.8714,27.9507,27.808,27.9031,360700.0
2012-01-23 11:00:00,35.2,35.25,35.16,35.25,360200.0,27.9111,27.9507,27.8793,27.9507,360200.0
2012-01-23 11:05:00,35.24,35.26,35.09,35.18,401500.0,27.9428,27.9586,27.8238,27.8952,401500.0
2012-01-23 11:10:00,35.17,35.2,35.08,35.12,371400.0,27.8873,27.9111,27.8159,27.8476,371400.0
2012-01-23 11:15:00,35.12,35.28,35.08,35.24,331100.0,27.8476,27.9745,27.8159,27.9428,331100.0
2012-01-23 11:20:00,35.25,35.26,35.18,35.18,206300.0,27.9507,27.9586,27.8952,27.8952,206300.0
2012-01-23 11:25:00,35.18,35.21,35.06,35.11,211300.0,27.8952,27.919,27.8,27.8397,211300.0
2012-01-23 11:30:00,35.11,35.12,35.0,35.02,334500.0,27.8397,27.8476,27.7525,27.7683,334500.0
2012-01-23 11:35:00,35.01,35.1,34.86,34.98,430700.0,27.7604,27.8318,27.6415,27.7366,430700.0
2012-01-23 11:40:00,34.98,34.99,34.91,34.98,242900.0,27.7366,27.7445,27.6811,27.7366,242900.0
2012-01-23 11:45:00,34.98,35.0,34.86,34.94,360200.0,27.7366,27.7525,27.6415,27.7049,360200.0
2012-01-23 11:50:00,34.95,34.98,34.86,34.9,214100.0,27.7128,27.7366,27.6415,27.6732,214100.0
2012-01-23 11:55:00,34.91,34.93,34.81,34.83,165200.0,27.6811,27.697,27.6018,27.6177,165200.0
2012-01-23 12:00:00,34.83,34.86,34.78,34.8,197000.0,27.6177,27.6415,27.578,27.5939,197000.0
2012-01-23 12:05:00,34.8,34.83,34.75,34.77,237300.0,27.5939,27.6177,27.5542,27.5701,237300.0
2012-01-23 12:10:00,34.77,34.77,34.7,34.74,259000.0,27.5701,27.5701,27.5146,27.5463,259000.0
2012-01-23 12:15:00,34.74,34.82,34.7,34.82,176700.0,27.5463,27.6097,27.5146,27.6097,176700.0
2012-01-23 12:20:00,34.82,34.98,34.77,34.98,259400.0,27.6097,27.7366,27.5701,27.7366,259400.0
2012-01-23 12:25:00,34.98,35.06,34.91,35.04,226200.0,27.7366,27.8,27.6811,27.7842,226200.0
2012-01-23 12:30:00,35.04,35.05,34.88,34.94,199200.0,27.7842,27.7921,27.6573,27.7049,199200.0
2012-01-23 12:35:00,34.94,35.08,34.88,35.04,248500.0,27.7049,27.8159,27.6573,27.7842,248500.0
2012-01-23 12:40:00,35.05,35.18,35.02,35.17,292400.0,27.7921,27.8952,27.7683,27.8873,292400.0
2012-01-23 12:45:00,35.18,35.25,35.14,35.14,233200.0,27.8952,27.9507,27.8635,27.8635,233200.0
2012-01-23 12:50:00,35.15,35.29,35.1,35.28,394000.0,27.8714,27.9824,27.8318,27.9745,394000.0
2012-01-23 12:55:00,35.28,35.29,35.07,35.08,307200.0,27.9745,27.9824,27.808,27.8159,307200.0
2012-01-23 13:00:00,35.08,35.15,35.0,35.0,285000.0,27.8159,27.8714,27.7525,27.7525,285000.0
2012-01-23 13:05:00,35.0,35.12,35.0,35.06,151400.0,27.7525,27.8476,27.7525,27.8,151400.0
2012-01-23 13:10:00,35.07,35.12,35.07,35.1,115400.0,27.808,27.8476,27.808,27.8318,115400.0
2012-01-23 13:15:00,35.1,35.14,34.96,35.01,174100.0,27.8318,27.8635,27.7208,27.7604,174100.0
2012-01-23 13:20:00,35.01,35.1,35.01,35.09,88500.0,27.7604,27.8318,27.7604,27.8238,88500.0
2012-01-23 13:25:00,35.08,35.1,34.98,35.07,173600.0,27.8159,27.8318,27.7366,27.808,173600.0
2012-01-23 13:30:00,35.08,35.08,34.96,35.01,233200.0,27.8159,27.8159,27.7208,27.7604,233200.0
2012-01-23 13:35:00,35.0,35.06,34.99,35.04,156000.0,27.7525,27.8,27.7445,27.7842,156000.0
2012-01-23 13:40:00,35.03,35.05,35.0,35.03,62900.0,27.7763,27.7921,27.7525,27.7763,62900.0
2012-01-23 13:45:00,35.04,35.06,34.97,35.0,188700.0,27.7842,27.8,27.7287,27.7525,188700.0
2012-01-23 13:50:00,35.0,35.08,34.98,35.07,158700.0,27.7525,27.8159,27.7366,27.808,158700.0
2012-01-23 13:55:00,35.07,35.11,34.99,35.1,107600.0,27.808,27.8397,27.7445,27.8318,107600.0
2012-01-23 14:00:00,35.1,35.12,35.05,35.11,90600.0,27.8318,27.8476,27.7921,27.8397,90600.0
2012-01-23 14:05:00,35.1,35.15,35.04,35.15,138100.0,27.8318,27.8714,27.7842,27.8714,138100.0
2012-01-23 14:10:00,35.15,35.17,35.01,35.03,146400.0,27.8714,27.8873,27.7604,27.7763,146400.0
2012-01-23 14:15:00,35.02,35.06,34.97,34.98,121100.0,27.7683,27.8,27.7287,27.7366,121100.0
2012-01-23 14:20:00,34.99,35.07,34.98,35.06,139300.0,27.7445,27.808,27.7366,27.8,139300.0
2012-01-23 14:25:00,35.06,35.09,35.03,35.07,126300.0,27.8,27.8238,27.7763,27.808,126300.0
2012-01-23 14:30:00,35.08,35.17,35.08,35.15,121900.0,27.8159,27.8873,27.8159,27.8714,121900.0
2012-01-23 14:35:00,35.15,35.23,35.13,35.14,344700.0,27.8714,27.9348,27.8556,27.8635,344700.0
2012-01-23 14:40:00,35.14,35.23,35.12,35.17,208500.0,27.8635,27.9348,27.8476,27.8873,208500.0
2012-01-23 14:45:00,35.16,35.17,35.07,35.12,139600.0,27.8793,27.8873,27.808,27.8476,139600.0
2012-01-23 14:50:00,35.12,35.2,35.08,35.18,172700.0,27.8476,27.9111,27.8159,27.8952,172700.0
2012-01-23 14:55:00,35.17,35.23,35.16,35.22,246800.0,27.8873,27.9348,27.8793,27.9269,246800.0
2012-01-23 15:00:00,35.22,35.25,35.2,35.22,263700.0,27.9269,27.9507,27.9111,27.9269,263700.0
2012-01-23 15:05:00,35.21,35.27,35.17,35.19,233300.0,27.919,27.9666,27.8873,27.9031,233300.0
2012-01-23 15:10:00,35.2,35.28,35.18,35.28,242100.0,27.9111,27.9745,27.8952,27.9745,242100.0
2012-01-23 15:15:00,35.27,35.35,35.24,35.35,811000.0,27.9666,28.03,27.9428,28.03,811000.0
2012-01-23 15:20:00,35.35,35.37,35.24,35.32,421000.0,28.03,28.0459,27.9428,28.0062,421000.0
2012-01-23 15:25:00,35.33,35.38,35.31,35.35,300000.0,28.0141,28.0538,27.9983,28.03,300000.0
2012-01-23 15:30:00,35.35,35.39,35.31,35.36,235100.0,28.03,28.0617,27.9983,28.0379,235100.0
2012-01-23 15:35:00,35.37,35.41,35.31,35.31,361000.0,28.0459,28.0776,27.9983,27.9983,361000.0
2012-01-23 15:40:00,35.32,35.47,35.31,35.42,384400.0,28.0062,28.1251,27.9983,28.0855,384400.0
2012-01-23 15:45:00,35.43,35.46,35.42,35.44,369300.0,28.0934,28.1172,28.0855,28.1014,369300.0
2012-01-23 15:50:00,35.45,35.5,35.37,35.37,540800.0,28.1093,28.1489,28.0459,28.0459,540800.0
2012-01-23 15:55:00,35.37,35.44,35.31,35.4,1227300.0,28.0459,28.1014,27.9983,28.0696,1227300.0
2012-01-24 09:30:00,35.15,35.26,34.85,34.87,598500.0,27.8714,27.9586,27.6335,27.6494,598500.0
2012-01-24 09:35:00,34.85,34.98,34.82,34.93,545600.0,27.6335,27.7366,27.6097,27.697,545600.0
2012-01-24 09:40:00,34.93,35.0,34.88,34.95,508100.0,27.697,27.7525,27.6573,27.7128,508100.0
2012-01-24 09:45:00,34.95,35.27,34.9,35.2,673800.0,27.7128,27.9666,27.6732,27.9111,673800.0
2012-01-24 09:50:00,35.19,35.24,35.1,35.11,466700.0,27.9031,27.9428,27.8318,27.8397,466700.0
2012-01-24 09:55:00,35.11,35.4,35.05,35.26,803800.0,27.8397,28.0696,27.7921,27.9586,803800.0
2012-01-24 10:00:00,35.26,35.53,35.26,35.41,716800.0,27.9586,28.1727,27.9586,28.0776,716800.0
2012-01-24 10:05:00,35.4,35.47,35.35,35.42,287500.0,28.0696,28.1251,28.03,28.0855,287500.0
2012-01-24 10:10:00,35.42,35.62,35.39,35.61,647700.0,28.0855,28.2441,28.0617,28.2362,647700.0
2012-01-24 10:15:00,35.6,35.94,35.54,35.89,755800.0,28.2282,28.4978,28.1807,28.4582,755800.0
2012-01-24 10:20:00,35.88,35.89,35.7,35.73,347400.0,28.4502,28.4582,28.3075,28.3313,347400.0
2012-01-24 10:25:00,35.72,35.75,35.47,35.64,291300.0,28.3234,28.3472,28.1251,28.2599,291300.0
2012-01-24 10:30:00,35.64,35.67,35.54,35.63,301200.0,28.2599,28.2837,28.1807,28.252,301200.0
2012-01-24 10:35:00,35.63,35.72,35.58,35.6,176300.0,28.252,28.3234,28.2124,28.2282,176300.0
2012-01-24 10:40:00,35.59,35.71,35.58,35.61,364300.0,28.2203,28.3154,28.2124,28.2362,364300.0
2012-01-24 10:45:00,35.62,35.92,35.62,35.91,365000.0,28.2441,28.482,28.2441,28.474,365000.0
2012-01-24 10:50:00,35.92,36.03,35.82,36.02,533000.0,28.482,28.5692,28.4027,28.5613,533000.0
2012-01-24 10:55:00,36.02,36.1,35.99,36.08,392700.0,28.5613,28.6247,28.5375,28.6088,392700.0
2012-01-24 11:00:00,36.07,36.08,36.03,36.08,315000.0,28.6009,28.6088,28.5692,28.6088,315000.0
2012-01-24 11:05:00,36.08,36.08,36.0,36.06,283600.0,28.6088,28.6088,28.5454,28.593,283600.0
2012-01-24 11:10:00,36.05,36.25,36.04,36.05,509200.0,28.585,28.7436,28.5771,28.585,509200.0
2012-01-24 11:15:00,36.05,36.09,35.9,35.91,431600.0,28.585,28.6168,28.4661,28.474,431600.0
2012-01-24 11:20:00,35.92,35.98,35.85,35.98,222500.0,28.482,28.5295,28.4265,28.5295,222500.0
2012-01-24 11:25:00,35.98,36.01,35.93,35.93,401800.0,28.5295,28.5533,28.4899,28.4899,401800.0
2012-01-24 11:30:00,35.94,36.01,35.94,35.97,136600.0,28.4978,28.5533,28.4978,28.5216,136600.0
2012-01-24 11:35:00,35.97,35.99,35.94,35.98,147500.0,28.5216,28.5375,28.4978,28.5295,147500.0
2012-01-24 11:40:00,35.98,36.03,35.94,36.0,176500.0,28.5295,28.5692,28.4978,28.5454,176500.0
2012-01-24 11:45:00,36.0,36.01,35.98,36.01,97200.0,28.5454,28.5533,28.5295,28.5533,97200.0
2012-01-24 11:50:00,36.0,36.15,36.0,36.14,190400.0,28.5454,28.6643,28.5454,28.6564,190400.0
2012-01-24 11:55:00,36.14,36.18,36.11,36.11,105800.0,28.6564,28.6881,28.6326,28.6326,105800.0
2012-01-24 12:00:00,36.11,36.14,36.09,36.11,111600.0,28.6326,28.6564,28.6168,28.6326,111600.0
2012-01-24 12:05:00,36.1,36.22,36.1,36.21,126200.0,28.6247,28.7198,28.6247,28.7119,126200.0
2012-01-24 12:10:00,36.22,36.25,36.17,36.25,161000.0,28.7198,28.7436,28.6802,28.7436,161000.0
2012-01-24 12:15:00,36.25,36.32,36.21,36.24,240100.0,28.7436,28.7991,28.7119,28.7357,240100.0
2012-01-24 12:20:00,36.24,36.3,36.2,36.26,259800.0,28.7357,28.7833,28.704,28.7516,259800.0
2012-01-24 12:25:00,36.26,36.33,36.26,36.3,143600.0,28.7516,28.8071,28.7516,28.7833,143600.0
2012-01-24 12:30:00,36.29,36.49,36.29,36.48,258800.0,28.7753,28.9339,28.7753,28.926,258800.0
2012-01-24 12:35:00,36.47,36.53,36.41,36.41,304400.0,28.9181,28.9657,28.8705,28.8705,304400.0
2012-01-24 12:40:00,36.42,36.53,36.41,36.47,192500.0,28.8784,28.9657,28.8705,28.9181,192500.0
2012-01-24 12:45:00,36.47,36.48,36.38,36.41,166800.0,28.9181,28.926,28.8467,28.8705,166800.0
2012-01-24 12:50:00,36.4,36.47,36.37,36.4,168200.0,28.8626,28.9181,28.8388,28.8626,168200.0
2012-01-24 12:55:00,36.4,36.5,36.4,36.49,161900.0,28.8626,28.9419,28.8626,28.9339,161900.0
2012-01-24 13:00:00,36.49,36.58,36.48,36.52,320100.0,28.9339,29.0053,28.926,28.9577,320100.0
2012-01-24 13:05:00,36.52,36.68,36.5,36.65,268200.0,28.9577,29.0846,28.9419,29.0608,268200.0
2012-01-24 13:10:00,36.66,36.68,36.61,36.65,229800.0,29.0687,29.0846,29.0291,29.0608,229800.0
2012-01-24 13:15:00,36.65,36.66,36.56,36.59,248900.0,29.0608,29.0687,28.9894,29.0132,248900.0
2012-01-24 13:20:00,36.59,36.59,36.47,36.51,311900.0,29.0132,29.0132,28.9181,28.9498,311900.0
2012-01-24 13:25:00,36.51,36.56,36.49,36.5,326600.0,28.9498,28.9894,28.9339,28.9419,326600.0
2012-01-24 13:30:00,36.49,36.62,36.49,36.59,157100.0,28.9339,29.037,28.9339,29.0132,157100.0
2012-01-24 13:35:00,36.6,36.63,36.57,36.63,175400.0,29.0212,29.0449,28.9974,29.0449,175400.0
2012-01-24 13:40:00,36.62,36.69,36.6,36.66,208500.0,29.037,29.0925,29.0212,29.0687,208500.0
2012-01-24 13:45:00,36.64,36.68,36.6,36.67,218600.0,29.0529,29.0846,29.0212,29.0767,218600.0
2012-01-24 13:50:00,36.67,36.68,36.61,36.61,98000.0,29.0767,29.0846,29.0291,29.0291,98000.0
2012-01-24 13:55:00,36.61,36.64,36.59,36.62,167200.0,29.0291,29.0529,29.0132,29.037,167200.0
2012-01-24 14:00:00,36.62,36.65,36.6,36.62,240400.0,29.037,29.0608,29.0212,29.037,240400.0
2012-01-24 14:05:00,36.62,36.63,36.48,36.5,354500.0,29.037,29.0449,28.926,28.9419,354500.0
2012-01-24 14:10:00,36.5,36.5,36.46,36.48,177800.0,28.9419,28.9419,28.9101,28.926,177800.0
2012-01-24 14:15:00,36.48,36.53,36.47,36.5,368600.0,28.926,28.9657,28.9181,28.9419,368600.0
2012-01-24 14:20:00,36.51,36.52,36.46,36.5,195400.0,28.9498,28.9577,28.9101,28.9419,195400.0
2012-01-24 14:25:00,36.51,36.51,36.46,36.49,138000.0,28.9498,28.9498,28.9101,28.9339,138000.0
2012-01-24 14:30:00,36.49,36.5,36.46,36.49,217700.0,28.9339,28.9419,28.9101,28.9339,217700.0
2012-01-24 14:35:00,36.49,36.51,36.47,36.5,146200.0,28.9339,28.9498,28.9181,28.9419,146200.0
2012-01-24 14:40:00,36.49,36.54,36.45,36.46,280600.0,28.9339,28.9736,28.9022,28.9101,280600.0
2012-01-24 14:45:00,36.46,36.49,36.44,36.47,226600.0,28.9101,28.9339,28.8943,28.9181,226600.0
2012-01-24 14:50:00,36.47,36.48,36.42,36.43,172000.0,28.9181,28.926,28.8784,28.8864,172000.0
2012-01-24 14:55:00,36.43,36.51,36.4,36.41,260400.0,28.8864,28.9498,28.8626,28.8705,260400.0
2012-01-24 15:00:00,36.42,36.45,36.39,36.45,174700.0,28.8784,28.9022,28.8546,28.9022,174700.0
2012-01-24 15:05:00,36.45,36.45,36.38,36.4,159400.0,28.9022,28.9022,28.8467,28.8626,159400.0
2012-01-24 15:10:00,36.4,36.45,36.37,36.42,205800.0,28.8626,28.9022,28.8388,28.8784,205800.0
2012-01-24 15:15:00,36.42,36.48,36.41,36.46,175600.0,28.8784,28.926,28.8705,28.9101,175600.0
2012-01-24 15:20:00,36.46,36.49,36.42,36.45,208300.0,28.9101,28.9339,28.8784,28.9022,208300.0
2012-01-24 15:25:00,36.45,36.48,36.41,36.47,211300.0,28.9022,28.926,28.8705,28.9181,211300.0
2012-01-24 15:30:00,36.47,36.54,36.47,36.53,244800.0,28.9181,28.9736,28.9181,28.9657,244800.0
2012-01-24 15:35:00,36.54,36.55,36.47,36.47,353400.0,28.9736,28.9815,28.9181,28.9181,353400.0
2012-01-24 15:40:00,36.47,36.48,36.38,36.4,329000.0,28.9181,28.926,28.8467,28.8626,329000.0
2012-01-24 15:45:00,36.41,36.45,36.33,36.34,529800.0,28.8705,28.9022,28.8071,28.815,529800.0
2012-01-24 15:50:00,36.35,36.42,36.34,36.4,561600.0,28.8229,28.8784,28.815,28.8626,561600.0
2012-01-24 15:55:00,36.39,36.4,36.33,36.36,849100.0,28.8546,28.8626,28.8071,28.8309,849100.0
2012-01-25 09:30:00,36.16,36.33,36.0,36.0,493000.0,28.6723,28.8071,28.5454,28.5454,493000.0
2012-01-25 09:35:00,36.02,36.02,35.81,35.91,283600.0,28.5613,28.5613,28.3947,28.474,283600.0
2012-01-25 09:40:00,35.9,35.94,35.75,35.75,264300.0,28.4661,28.4978,28.3472,28.3472,264300.0
2012-01-25 09:45:00,35.76,35.83,35.44,35.52,697900.0,28.3551,28.4106,28.1014,28.1648,697900.0
2012-01-25 09:50:00,35.53,35.63,35.5,35.53,380200.0,28.1727,28.252,28.1489,28.1727,380200.0
2012-01-25 09:55:00,35.53,35.53,35.33,35.33,342000.0,28.1727,28.1727,28.0141,28.0141,342000.0
2012-01-25 10:00:00,35.33,35.53,35.3,35.52,652500.0,28.0141,28.1727,27.9903,28.1648,652500.0
2012-01-25 10:05:00,35.51,35.66,35.49,35.56,424000.0,28.1569,28.2758,28.141,28.1965,424000.0
2012-01-25 10:10:00,35.56,35.77,35.52,35.65,582200.0,28.1965,28.363,28.1648,28.2679,582200.0
2012-01-25 10:15:00,35.65,35.75,35.65,35.69,236600.0,28.2679,28.3472,28.2679,28.2996,236600.0
2012-01-25 10:20:00,35.68,35.73,35.6,35.62,170900.0,28.2917,28.3313,28.2282,28.2441,170900.0
2012-01-25 10:25:00,35.62,35.63,35.57,35.59,143000.0,28.2441,28.252,28.2044,28.2203,143000.0
2012-01-25 10:30:00,35.6,35.61,35.47,35.47,333600.0,28.2282,28.2362,28.1251,28.1251,333600.0
2012-01-25 10:35:00,35.46,35.55,35.44,35.54,302700.0,28.1172,28.1886,28.1014,28.1807,302700.0
2012-01-25 10:40:00,35.54,35.62,35.52,35.55,335100.0,28.1807,28.2441,28.1648,28.1886,335100.0
2012-01-25 10:45:00,35.54,35.55,35.48,35.51,177700.0,28.1807,28.1886,28.1331,28.1569,177700.0
2012-01-25 10:50:00,35.51,35.54,35.45,35.49,118100.0,28.1569,28.1807,28.1093,28.141,118100.0
2012-01-25 10:55:00,35.5,35.55,35.49,35.49,237700.0,28.1489,28.1886,28.141,28.141,237700.0
2012-01-25 11:00:00,35.49,35.51,35.47,35.49,192900.0,28.141,28.1569,28.1251,28.141,192900.0
2012-01-25 11:05:00,35.5,35.58,35.48,35.54,241800.0,28.1489,28.2124,28.1331,28.1807,241800.0
2012-01-25 11:10:00,35.53,35.62,35.53,35.58,131400.0,28.1727,28.2441,28.1727,28.2124,131400.0
2012-01-25 11:15:00,35.58,35.61,35.49,35.53,159700.0,28.2124,28.2362,28.141,28.1727,159700.0
2012-01-25 11:20:00,35.53,35.59,35.53,35.55,122700.0,28.1727,28.2203,28.1727,28.1886,122700.0
2012-01-25 11:25:00,35.55,35.57,35.51,35.54,145900.0,28.1886,28.2044,28.1569,28.1807,145900.0
2012-01-25 11:30:00,35.55,35.61,35.51,35.57,155400.0,28.1886,28.2362,28.1569,28.2044,155400.0
2012-01-25 11:35:00,35.58,35.68,35.57,35.65,137500.0,28.2124,28.2917,28.2044,28.2679,137500.0
2012-01-25 11:40:00,35.65,35.72,35.64,35.67,138500.0,28.2679,28.3234,28.2599,28.2837,138500.0
2012-01-25 11:45:00,35.67,35.68,35.55,35.56,124600.0,28.2837,28.2917,28.1886,28.1965,124600.0
2012-01-25 11:50:00,35.57,35.59,35.54,35.55,70500.0,28.2044,28.2203,28.1807,28.1886,70500.0
2012-01-25 11:55:00,35.55,35.56,35.52,35.56,79000.0,28.1886,28.1965,28.1648,28.1965,79000.0
2012-01-25 12:00:00,35.56,35.61,35.55,35.57,86300.0,28.1965,28.2362,28.1886,28.2044,86300.0
2012-01-25 12:05:00,35.57,35.58,35.48,35.48,130200.0,28.2044,28.2124,28.1331,28.1331,130200.0
2012-01-25 12:10:00,35.48,35.55,35.46,35.54,104900.0,28.1331,28.1886,28.1172,28.1807,104900.0
2012-01-25 12:15:00,35.54,35.57,35.5,35.51,123500.0,28.1807,28.2044,28.1489,28.1569,123500.0
2012-01-25 12:20:00,35.52,35.52,35.42,35.45,104200.0,28.1648,28.1648,28.0855,28.1093,104200.0
2012-01-25 12:25:00,35.44,35.65,35.43,35.58,260800.0,28.1014,28.2679,28.0934,28.2124,260800.0
2012-01-25 12:30:00,35.58,35.69,35.44,35.65,180200.0,28.2124,28.2996,28.1014,28.2679,180200.0
2012-01-25 12:35:00,35.66,35.7,35.62,35.66,192100.0,28.2758,28.3075,28.2441,28.2758,192100.0
2012-01-25 12:40:00,35.66,35.67,35.53,35.54,294200.0,28.2758,28.2837,28.1727,28.1807,294200.0
2012-01-25 12:45:00,35.54,35.57,35.49,35.54,351100.0,28.1807,28.2044,28.141,28.1807,351100.0
2012-01-25 12:50:00,35.52,35.55,35.44,35.52,208100.0,28.1648,28.1886,28.1014,28.1648,208100.0
2012-01-25 12:55:00,35.53,35.58,35.49,35.51,314900.0,28.1727,28.2124,28.141,28.1569,314900.0
2012-01-25 13:00:00,35.5,35.71,35.5,35.7,349400.0,28.1489,28.3154,28.1489,28.3075,349400.0
2012-01-25 13:05:00,35.71,35.78,35.67,35.76,493800.0,28.3154,28.371,28.2837,28.3551,493800.0
2012-01-25 13:10:00,35.76,35.8,35.74,35.76,352800.0,28.3551,28.3868,28.3392,28.3551,352800.0
2012-01-25 13:15:00,35.75,35.91,35.75,35.87,259400.0,28.3472,28.474,28.3472,28.4423,259400.0
2012-01-25 13:20:00,35.87,35.88,35.79,35.8,200800.0,28.4423,28.4502,28.3789,28.3868,200800.0
2012-01-25 13:25:00,35.79,35.84,35.77,35.81,173300.0,28.3789,28.4185,28.363,28.3947,173300.0
2012-01-25 13:30:00,35.81,35.85,35.76,35.85,244700.0,28.3947,28.4265,28.3551,28.4265,244700.0
2012-01-25 13:35:00,35.84,35.85,35.81,35.83,217700.0,28.4185,28.4265,28.3947,28.4106,217700.0
2012-01-25 13:40:00,35.83,35.93,35.82,35.92,374000.0,28.4106,28.4899,28.4027,28.482,374000.0
2012-01-25 13:45:00,35.92,36.0,35.92,36.0,193300.0,28.482,28.5454,28.482,28.5454,193300.0
2012-01-25 13:50:00,36.0,36.08,35.98,35.98,193600.0,28.5454,28.6088,28.5295,28.5295,193600.0
2012-01-25 13:55:00,35.98,36.1,35.95,36.08,189400.0,28.5295,28.6247,28.5058,28.6088,189400.0
2012-01-25 14:00:00,36.08,36.08,35.94,35.94,204000.0,28.6088,28.6088,28.4978,28.4978,204000.0
2012-01-25 14:05:00,35.93,35.94,35.81,35.89,195700.0,28.4899,28.4978,28.3947,28.4582,195700.0
2012-01-25 14:10:00,35.89,35.92,35.86,35.86,114900.0,28.4582,28.482,28.4344,28.4344,114900.0
2012-01-25 14:15:00,35.86,35.91,35.8,35.89,187000.0,28.4344,28.474,28.3868,28.4582,187000.0
2012-01-25 14:20:00,35.89,35.92,35.79,35.87,172500.0,28.4582,28.482,28.3789,28.4423,172500.0
2012-01-25 14:25:00,35.88,35.88,35.75,35.77,138500.0,28.4502,28.4502,28.3472,28.363,138500.0
2012-01-25 14:30:00,35.78,35.81,35.77,35.8,167300.0,28.371,28.3947,28.363,28.3868,167300.0
2012-01-25 14:35:00,35.8,35.82,35.75,35.8,153600.0,28.3868,28.4027,28.3472,28.3868,153600.0
2012-01-25 14:40:00,35.8,35.81,35.71,35.73,213600.0,28.3868,28.3947,28.3154,28.3313,213600.0
2012-01-25 14:45:00,35.73,35.9,35.71,35.87,271900.0,28.3313,28.4661,28.3154,28.4423,271900.0
2012-01-25 14:50:00,35.86,36.03,35.85,36.03,369600.0,28.4344,28.5692,28.4265,28.5692,369600.0
2012-01-25 14:55:00,36.03,36.05,35.9,35.97,255200.0,28.5692,28.585,28.4661,28.5216,255200.0
2012-01-25 15:00:00,35.99,36.05,35.89,35.94,327500.0,28.5375,28.585,28.4582,28.4978,327500.0
2012-01-25 15:05:00,35.94,35.99,35.91,35.92,178100.0,28.4978,28.5375,28.474,28.482,178100.0
2012-01-25 15:10:00,35.92,35.98,35.9,35.97,351500.0,28.482,28.5295,28.4661,28.5216,351500.0
2012-01-25 15:15:00,35.97,36.02,35.96,36.02,192800.0,28.5216,28.5613,28.5137,28.5613,192800.0
2012-01-25 15:20:00,36.02,36.11,36.0,36.07,474900.0,28.5613,28.6326,28.5454,28.6009,474900.0
2012-01-25 15:25:00,36.07,36.22,36.05,36.15,326600.0,28.6009,28.7198,28.585,28.6643,326600.0
2012-01-25 15:30:00,36.15,36.28,36.14,36.22,351100.0,28.6643,28.7674,28.6564,28.7198,351100.0
2012-01-25 15:35:00,36.22,36.28,36.2,36.27,294200.0,28.7198,28.7674,28.704,28.7595,294200.0
2012-01-25 15:40:00,36.27,36.49,36.25,36.47,591500.0,28.7595,28.9339,28.7436,28.9181,591500.0
2012-01-25 15:45:00,36.48,36.5,36.44,36.47,609300.0,28.926,28.9419,28.8943,28.9181,609300.0
2012-01-25 15:50:00,36.47,36.48,36.45,36.47,648000.0,28.9181,28.926,28.9022,28.9181,648000.0
2012-01-25 15:55:00,36.47,36.48,36.39,36.41,807900.0,28.9181,28.926,28.8546,28.8705,807900.0
2012-01-26 09:30:00,36.85,36.97,36.75,36.84,501900.0,29.2194,29.3145,29.1401,29.2115,501900.0
2012-01-26 09:35:00,36.83,36.94,36.78,36.88,325200.0,29.2035,29.2908,29.1639,29.2432,325200.0
2012-01-26 09:40:00,36.89,37.25,36.88,37.23,618300.0,29.2511,29.5366,29.2432,29.5207,618300.0
2012-01-26 09:45:00,37.22,37.33,37.15,37.33,571900.0,29.5128,29.6,29.4573,29.6,571900.0
2012-01-26 09:50:00,37.33,37.37,37.05,37.05,570500.0,29.6,29.6317,29.378,29.378,570500.0
2012-01-26 09:55:00,37.06,37.28,37.06,37.22,356300.0,29.3859,29.5603,29.3859,29.5128,356300.0
2012-01-26 10:00:00,37.21,37.22,37.1,37.13,527300.0,29.5048,29.5128,29.4176,29.4414,527300.0
2012-01-26 10:05:00,37.13,37.16,36.9,36.95,413600.0,29.4414,29.4652,29.259,29.2987,413600.0
2012-01-26 10:10:00,36.94,36.99,36.75,36.76,386100.0,29.2908,29.3304,29.1401,29.148,386100.0
2012-01-26 10:15:00,36.76,36.92,36.68,36.9,372000.0,29.148,29.2749,29.0846,29.259,372000.0
2012-01-26 10:20:00,36.89,36.9,36.52,36.52,424200.0,29.2511,29.259,28.9577,28.9577,424200.0
2012-01-26 10:25:00,36.53,36.56,36.48,36.53,546400.0,28.9657,28.9894,28.926,28.9657,546400.0
2012-01-26 10:30:00,36.53,36.78,36.52,36.56,411900.0,28.9657,29.1639,28.9577,28.9894,411900.0
2012-01-26 10:35:00,36.56,36.57,36.41,36.46,484500.0,28.9894,28.9974,28.8705,28.9101,484500.0
2012-01-26 10:40:00,36.48,36.56,36.45,36.55,387500.0,28.926,28.9894,28.9022,28.9815,387500.0
2012-01-26 10:45:00,36.55,36.65,36.52,36.54,153600.0,28.9815,29.0608,28.9577,28.9736,153600.0
2012-01-26 10:50:00,36.54,36.7,36.53,36.69,186800.0,28.9736,29.1004,28.9657,29.0925,186800.0
2012-01-26 10:55:00,36.7,36.74,36.58,36.58,194600.0,29.1004,29.1322,29.0053,29.0053,194600.0
2012-01-26 11:00:00,36.59,36.73,36.56,36.73,200400.0,29.0132,29.1242,28.9894,29.1242,200400.0
2012-01-26 11:05:00,36.72,36.78,36.68,36.74,168300.0,29.1163,29.1639,29.0846,29.1322,168300.0
2012-01-26 11:10:00,36.74,37.03,36.74,37.03,359400.0,29.1322,29.3621,29.1322,29.3621,359400.0
2012-01-26 11:15:00,37.03,37.06,36.93,36.97,210200.0,29.3621,29.3859,29.2828,29.3145,210200.0
2012-01-26 11:20:00,36.97,37.06,36.96,36.96,237300.0,29.3145,29.3859,29.3066,29.3066,237300.0
2012-01-26 11:25:00,36.96,36.98,36.82,36.86,317900.0,29.3066,29.3225,29.1956,29.2273,317900.0
2012-01-26 11:30:00,36.86,36.86,36.71,36.84,267500.0,29.2273,29.2273,29.1084,29.2115,267500.0
2012-01-26 11:35:00,36.85,36.86,36.77,36.77,135600.0,29.2194,29.2273,29.156,29.156,135600.0
2012-01-26 11:40:00,36.77,36.78,36.65,36.65,104500.0,29.156,29.1639,29.0608,29.0608,104500.0
2012-01-26 11:45:00,36.65,36.67,36.62,36.66,101500.0,29.0608,29.0767,29.037,29.0687,101500.0
2012-01-26 11:50:00,36.66,36.72,36.64,36.69,129400.0,29.0687,29.1163,29.0529,29.0925,129400.0
2012-01-26 11:55:00,36.7,36.71,36.5,36.53,173300.0,29.1004,29.1084,28.9419,28.9657,173300.0
2012-01-26 12:00:00,36.52,36.58,36.51,36.54,172800.0,28.9577,29.0053,28.9498,28.9736,172800.0
2012-01-26 12:05:00,36.54,36.57,36.53,36.54,93100.0,28.9736,28.9974,28.9657,28.9736,93100.0
2012-01-26 12:10:00,36.54,36.58,36.5,36.5,119400.0,28.9736,29.0053,28.9419,28.9419,119400.0
2012-01-26 12:15:00,36.5,36.5,36.3,36.38,294000.0,28.9419,28.9419,28.7833,28.8467,294000.0
2012-01-26 12:20:00,36.38,36.52,36.37,36.52,139600.0,28.8467,28.9577,28.8388,28.9577,139600.0
2012-01-26 12:25:00,36.52,36.55,36.5,36.54,107600.0,28.9577,28.9815,28.9419,28.9736,107600.0
2012-01-26 12:30:00,36.53,36.57,36.45,36.47,107400.0,28.9657,28.9974,28.9022,28.9181,107400.0
2012-01-26 12:35:00,36.47,36.52,36.42,36.42,114600.0,28.9181,28.9577,28.8784,28.8784,114600.0
2012-01-26 12:40:00,36.43,36.5,36.38,36.47,247800.0,28.8864,28.9419,28.8467,28.9181,247800.0
2012-01-26 12:45:00,36.46,36.47,36.39,36.43,139800.0,28.9101,28.9181,28.8546,28.8864,139800.0
2012-01-26 12:50:00,36.42,36.57,36.41,36.52,142900.0,28.8784,28.9974,28.8705,28.9577,142900.0
2012-01-26 12:55:00,36.52,36.59,36.52,36.55,109200.0,28.9577,29.0132,28.9577,28.9815,109200.0
2012-01-26 13:00:00,36.54,36.57,36.49,36.54,98500.0,28.9736,28.9974,28.9339,28.9736,98500.0
2012-01-26 13:05:00,36.55,36.58,36.5,36.52,71600.0,28.9815,29.0053,28.9419,28.9577,71600.0
2012-01-26 13:10:00,36.5,36.59,36.49,36.59,97900.0,28.9419,29.0132,28.9339,29.0132,97900.0
2012-01-26 13:15:00,36.59,36.63,36.56,36.57,93900.0,29.0132,29.0449,28.9894,28.9974,93900.0
2012-01-26 13:20:00,36.56,36.66,36.56,36.65,183200.0,28.9894,29.0687,28.9894,29.0608,183200.0
2012-01-26 13:25:00,36.65,36.68,36.58,36.59,120300.0,29.0608,29.0846,29.0053,29.0132,120300.0
2012-01-26 13:30:00,36.58,36.59,36.52,36.52,94600.0,29.0053,29.0132,28.9577,28.9577,94600.0
2012-01-26 13:35:00,36.52,36.52,36.33,36.36,215700.0,28.9577,28.9577,28.8071,28.8309,215700.0
2012-01-26 13:40:00,36.37,36.43,36.34,36.4,162000.0,28.8388,28.8864,28.815,28.8626,162000.0
2012-01-26 13:45:00,36.4,36.52,36.4,36.47,114600.0,28.8626,28.9577,28.8626,28.9181,114600.0
2012-01-26 13:50:00,36.48,36.53,36.42,36.49,153600.0,28.926,28.9657,28.8784,28.9339,153600.0
2012-01-26 13:55:00,36.49,36.52,36.46,36.48,63500.0,28.9339,28.9577,28.9101,28.926,63500.0
2012-01-26 14:00:00,36.47,36.47,36.39,36.41,91800.0,28.9181,28.9181,28.8546,28.8705,91800.0
2012-01-26 14:05:00,36.41,36.41,36.36,36.39,176900.0,28.8705,28.8705,28.8309,28.8546,176900.0
2012-01-26 14:10:00,36.39,36.43,36.34,36.4,129600.0,28.8546,28.8864,28.815,28.8626,129600.0
2012-01-26 14:15:00,36.4,36.4,36.3,36.33,165000.0,28.8626,28.8626,28.7833,28.8071,165000.0
2012-01-26 14:20:00,36.32,36.33,36.24,36.27,240000.0,28.7991,28.8071,28.7357,28.7595,240000.0
2012-01-26 14:25:00,36.28,36.37,36.26,36.34,247200.0,28.7674,28.8388,28.7516,28.815,247200.0
2012-01-26 14:30:00,36.34,36.4,36.31,36.4,176300.0,28.815,28.8626,28.7912,28.8626,176300.0
2012-01-26 14:35:00,36.4,36.4,36.27,36.3,72000.0,28.8626,28.8626,28.7595,28.7833,72000.0
2012-01-26 14:40:00,36.29,36.3,36.2,36.25,177300.0,28.7753,28.7833,28.704,28.7436,177300.0
2012-01-26 14:45:00,36.25,36.37,36.21,36.37,118900.0,28.7436,28.8388,28.7119,28.8388,118900.0
2012-01-26 14:50:00,36.36,36.41,36.33,36.38,79800.0,28.8309,28.8705,28.8071,28.8467,79800.0
2012-01-26 14:55:00,36.38,36.39,36.25,36.28,114300.0,28.8467,28.8546,28.7436,28.7674,114300.0
2012-01-26 15:00:00,36.28,36.29,36.2,36.24,244700.0,28.7674,28.7753,28.704,28.7357,244700.0
2012-01-26 15:05:00,36.25,36.27,36.2,36.26,155900.0,28.7436,28.7595,28.704,28.7516,155900.0
2012-01-26 15:10:00,36.26,36.32,36.21,36.26,166400.0,28.7516,28.7991,28.7119,28.7516,166400.0
2012-01-26 15:15:00,36.27,36.32,36.2,36.23,218100.0,28.7595,28.7991,28.704,28.7278,218100.0
2012-01-26 15:20:00,36.23,36.24,36.09,36.11,220500.0,28.7278,28.7357,28.6168,28.6326,220500.0
2012-01-26 15:25:00,36.1,36.13,36.0,36.03,274900.0,28.6247,28.6485,28.5454,28.5692,274900.0
2012-01-26 15:30:00,36.03,36.13,36.01,36.12,241200.0,28.5692,28.6485,28.5533,28.6405,241200.0
2012-01-26 15:35:00,36.12,36.14,36.06,36.08,255500.0,28.6405,28.6564,28.593,28.6088,255500.0
2012-01-26 15:40:00,36.11,36.21,36.09,36.14,226500.0,28.6326,28.7119,28.6168,28.6564,226500.0
2012-01-26 15:45:00,36.16,36.23,36.13,36.19,293400.0,28.6723,28.7278,28.6485,28.6961,293400.0
2012-01-26 15:50:00,36.19,36.2,36.07,36.09,382600.0,28.6961,28.704,28.6009,28.6168,382600.0
2012-01-26 15:55:00,36.09,36.19,36.08,36.17,453200.0,28.6168,28.6961,28.6088,28.6802,453200.0
2012-01-27 09:30:00,37.39,37.46,37.19,37.3,1286100.0,29.6476,29.7031,29.489,29.5762,1286100.0
2012-01-27 09:35:00,37.3,37.5,37.27,37.33,1124500.0,29.5762,29.7348,29.5524,29.6,1124500.0
2012-01-27 09:40:00,37.34,37.42,37.17,37.22,693900.0,29.6079,29.6714,29.4731,29.5128,693900.0
2012-01-27 09:45:00,37.22,37.27,36.97,37.04,854000.0,29.5128,29.5524,29.3145,29.37,854000.0
2012-01-27 09:50:00,37.05,37.32,37.0,37.28,787900.0,29.378,29.5921,29.3383,29.5603,787900.0
2012-01-27 09:55:00,37.29,37.53,37.21,37.51,736000.0,29.5683,29.7586,29.5048,29.7427,736000.0
2012-01-27 10:00:00,37.51,37.55,37.3,37.3,741000.0,29.7427,29.7744,29.5762,29.5762,741000.0
2012-01-27 10:05:00,37.3,37.5,37.26,37.5,616100.0,29.5762,29.7348,29.5445,29.7348,616100.0
2012-01-27 10:10:00,37.49,37.63,37.45,37.63,530300.0,29.7269,29.8379,29.6951,29.8379,530300.0
2012-01-27 10:15:00,37.63,37.73,37.52,37.56,590200.0,29.8379,29.9172,29.7506,29.7824,590200.0
2012-01-27 10:20:00,37.56,37.62,37.5,37.54,289000.0,29.7824,29.8299,29.7348,29.7665,289000.0
2012-01-27 10:25:00,37.54,37.63,37.44,37.61,274900.0,29.7665,29.8379,29.6872,29.822,274900.0
2012-01-27 10:30:00,37.62,37.74,37.55,37.62,279600.0,29.8299,29.9251,29.7744,29.8299,279600.0
2012-01-27 10:35:00,37.62,37.62,37.43,37.52,230100.0,29.8299,29.8299,29.6793,29.7506,230100.0
2012-01-27 10:40:00,37.52,37.54,37.34,37.44,337400.0,29.7506,29.7665,29.6079,29.6872,337400.0
2012-01-27 10:45:00,37.44,37.44,37.22,37.31,299900.0,29.6872,29.6872,29.5128,29.5841,299900.0
2012-01-27 10:50:00,37.31,37.41,37.28,37.39,191300.0,29.5841,29.6634,29.5603,29.6476,191300.0
2012-01-27 10:55:00,37.39,37.4,37.3,37.37,318600.0,29.6476,29.6555,29.5762,29.6317,318600.0
2012-01-27 11:00:00,37.38,37.4,37.23,37.28,203900.0,29.6396,29.6555,29.5207,29.5603,203900.0
2012-01-27 11:05:00,37.28,37.33,37.23,37.26,163000.0,29.5603,29.6,29.5207,29.5445,163000.0
2012-01-27 11:10:00,37.26,37.28,37.16,37.18,183200.0,29.5445,29.5603,29.4652,29.4811,183200.0
2012-01-27 11:15:00,37.18,37.34,37.18,37.21,228700.0,29.4811,29.6079,29.4811,29.5048,228700.0
2012-01-27 11:20:00,37.21,37.22,37.13,37.13,232800.0,29.5048,29.5128,29.4414,29.4414,232800.0
2012-01-27 11:25:00,37.13,37.14,37.06,37.1,421900.0,29.4414,29.4493,29.3859,29.4176,421900.0
2012-01-27 11:30:00,37.09,37.13,37.03,37.03,186100.0,29.4097,29.4414,29.3621,29.3621,186100.0
2012-01-27 11:35:00,37.04,37.14,37.01,37.13,192000.0,29.37,29.4493,29.3463,29.4414,192000.0
2012-01-27 11:40:00,37.13,37.16,37.05,37.05,179200.0,29.4414,29.4652,29.378,29.378,179200.0
2012-01-27 11:45:00,37.05,37.16,37.02,37.1,130800.0,29.378,29.4652,29.3542,29.4176,130800.0
2012-01-27 11:50:00,37.11,37.15,37.07,37.15,131400.0,29.4255,29.4573,29.3938,29.4573,131400.0
2012-01-27 11:55:00,37.14,37.2,37.09,37.09,224000.0,29.4493,29.4969,29.4097,29.4097,224000.0
2012-01-27 12:00:00,37.1,37.2,37.08,37.09,237800.0,29.4176,29.4969,29.4018,29.4097,237800.0
2012-01-27 12:05:00,37.08,37.12,37.05,37.08,196700.0,29.4018,29.4335,29.378,29.4018,196700.0
2012-01-27 12:10:00,37.09,37.1,37.02,37.1,105400.0,29.4097,29.4176,29.3542,29.4176,105400.0
2012-01-27 12:15:00,37.1,37.15,37.05,37.14,159300.0,29.4176,29.4573,29.378,29.4493,159300.0
2012-01-27 12:20:00,37.14,37.14,37.09,37.11,149400.0,29.4493,29.4493,29.4097,29.4255,149400.0
2012-01-27 12:25:00,37.11,37.12,37.07,37.07,218100.0,29.4255,29.4335,29.3938,29.3938,218100.0
2012-01-27 12:30:00,37.07,37.08,37.02,37.04,171200.0,29.3938,29.4018,29.3542,29.37,171200.0
2012-01-27 12:35:00,37.04,37.14,37.03,37.11,166500.0,29.37,29.4493,29.3621,29.4255,166500.0
2012-01-27 12:40:00,37.12,37.21,37.1,37.19,242100.0,29.4335,29.5048,29.4176,29.489,242100.0
2012-01-27 12:45:00,37.19,37.19,37.09,37.1,153300.0,29.489,29.489,29.4097,29.4176,153300.0
2012-01-27 12:50:00,37.1,37.1,37.04,37.09,129400.0,29.4176,29.4176,29.37,29.4097,129400.0
2012-01-27 12:55:00,37.08,37.14,37.03,37.06,239400.0,29.4018,29.4493,29.3621,29.3859,239400.0
2012-01-27 13:00:00,37.06,37.12,37.02,37.11,146900.0,29.3859,29.4335,29.3542,29.4255,146900.0
2012-01-27 13:05:00,37.1,37.11,37.03,37.08,138900.0,29.4176,29.4255,29.3621,29.4018,138900.0
2012-01-27 13:10:00,37.08,37.13,37.03,37.06,210800.0,29.4018,29.4414,29.3621,29.3859,210800.0
2012-01-27 13:15:00,37.07,37.13,37.04,37.12,188000.0,29.3938,29.4414,29.37,29.4335,188000.0
2012-01-27 13:20:00,37.11,37.11,37.02,37.03,183600.0,29.4255,29.4255,29.3542,29.3621,183600.0
2012-01-27 13:25:00,37.03,37.06,37.0,37.04,187600.0,29.3621,29.3859,29.3383,29.37,187600.0
2012-01-27 13:30:00,37.04,37.09,37.01,37.06,151400.0,29.37,29.4097,29.3463,29.3859,151400.0
2012-01-27 13:35:00,37.06,37.14,37.05,37.12,204800.0,29.3859,29.4493,29.378,29.4335,204800.0
2012-01-27 13:40:00,37.13,37.13,37.04,37.08,119700.0,29.4414,29.4414,29.37,29.4018,119700.0
2012-01-27 13:45:00,37.08,37.08,37.03,37.05,256000.0,29.4018,29.4018,29.3621,29.378,256000.0
2012-01-27 13:50:00,37.06,37.09,37.03,37.06,294700.0,29.3859,29.4097,29.3621,29.3859,294700.0
2012-01-27 13:55:00,37.07,37.11,37.05,37.1,274400.0,29.3938,29.4255,29.378,29.4176,274400.0
2012-01-27 14:00:00,37.1,37.12,37.02,37.03,257300.0,29.4176,29.4335,29.3542,29.3621,257300.0
2012-01-27 14:05:00,37.03,37.09,37.03,37.06,164400.0,29.3621,29.4097,29.3621,29.3859,164400.0
2012-01-27 14:10:00,37.06,37.08,37.01,37.02,119400.0,29.3859,29.4018,29.3463,29.3542,119400.0
2012-01-27 14:15:00,37.02,37.06,37.0,37.05,140200.0,29.3542,29.3859,29.3383,29.378,140200.0
2012-01-27 14:20:00,37.05,37.05,37.0,37.01,137000.0,29.378,29.378,29.3383,29.3463,137000.0
2012-01-27 14:25:00,37.01,37.06,37.0,37.03,136100.0,29.3463,29.3859,29.3383,29.3621,136100.0
2012-01-27 14:30:00,37.03,37.03,36.98,37.02,222100.0,29.3621,29.3621,29.3225,29.3542,222100.0
2012-01-27 14:35:00,37.02,37.05,36.99,37.04,211200.0,29.3542,29.378,29.3304,29.37,211200.0
2012-01-27 14:40:00,37.04,37.13,37.04,37.12,302500.0,29.37,29.4414,29.37,29.4335,302500.0
2012-01-27 14:45:00,37.13,37.25,37.12,37.24,320100.0,29.4414,29.5366,29.4335,29.5286,320100.0
2012-01-27 14:50:00,37.24,37.25,37.22,37.25,104500.0,29.5286,29.5366,29.5128,29.5366,104500.0
2012-01-27 14:55:00,37.25,37.35,37.24,37.34,247600.0,29.5366,29.6159,29.5286,29.6079,247600.0
2012-01-27 15:00:00,37.33,37.36,37.24,37.25,154200.0,29.6,29.6238,29.5286,29.5366,154200.0
2012-01-27 15:05:00,37.24,37.33,37.24,37.25,180600.0,29.5286,29.6,29.5286,29.5366,180600.0
2012-01-27 15:10:00,37.25,37.34,37.25,37.3,194500.0,29.5366,29.6079,29.5366,29.5762,194500.0
2012-01-27 15:15:00,37.31,37.35,37.3,37.34,123400.0,29.5841,29.6159,29.5762,29.6079,123400.0
2012-01-27 15:20:00,37.34,37.39,37.28,37.28,186100.0,29.6079,29.6476,29.5603,29.5603,186100.0
2012-01-27 15:25:00,37.28,37.29,37.22,37.24,210800.0,29.5603,29.5683,29.5128,29.5286,210800.0
2012-01-27 15:30:00,37.25,37.29,37.22,37.28,210000.0,29.5366,29.5683,29.5128,29.5603,210000.0
2012-01-27 15:35:00,37.28,37.37,37.28,37.34,146700.0,29.5603,29.6317,29.5603,29.6079,146700.0
2012-01-27 15:40:00,37.33,37.34,37.24,37.27,195300.0,29.6,29.6079,29.5286,29.5524,195300.0
2012-01-27 15:45:00,37.26,37.27,37.14,37.15,307500.0,29.5445,29.5524,29.4493,29.4573,307500.0
2012-01-27 15:50:00,37.14,37.2,37.14,37.16,260100.0,29.4493,29.4969,29.4493,29.4652,260100.0
2012-01-27 15:55:00,37.16,37.17,37.1,37.11,446400.0,29.4652,29.4731,29.4176,29.4255,446400.0
2012-01-30 09:30:00,36.64,36.64,36.31,36.33,542500.0,29.0529,29.0529,28.7912,28.8071,542500.0
2012-01-30 09:35:00,36.35,36.46,36.25,36.46,326400.0,28.8229,28.9101,28.7436,28.9101,326400.0
2012-01-30 09:40:00,36.46,36.53,36.32,36.45,166900.0,28.9101,28.9657,28.7991,28.9022,166900.0
2012-01-30 09:45:00,36.46,36.48,36.22,36.22,467500.0,28.9101,28.926,28.7198,28.7198,467500.0
2012-01-30 09:50:00,36.22,36.23,36.07,36.12,349000.0,28.7198,28.7278,28.6009,28.6405,349000.0
2012-01-30 09:55:00,36.12,36.24,36.07,36.21,276600.0,28.6405,28.7357,28.6009,28.7119,276600.0
2012-01-30 10:00:00,36.21,36.22,36.1,36.17,221900.0,28.7119,28.7198,28.6247,28.6802,221900.0
2012-01-30 10:05:00,36.16,36.18,36.07,36.12,291300.0,28.6723,28.6881,28.6009,28.6405,291300.0
2012-01-30 10:10:00,36.13,36.15,36.05,36.09,269200.0,28.6485,28.6643,28.585,28.6168,269200.0
2012-01-30 10:15:00,36.09,36.16,36.06,36.12,169300.0,28.6168,28.6723,28.593,28.6405,169300.0
2012-01-30 10:20:00,36.11,36.19,36.08,36.14,218600.0,28.6326,28.6961,28.6088,28.6564,218600.0
2012-01-30 10:25:00,36.15,36.16,36.0,36.04,278400.0,28.6643,28.6723,28.5454,28.5771,278400.0
2012-01-30 10:30:00,36.04,36.12,36.02,36.05,259600.0,28.5771,28.6405,28.5613,28.585,259600.0
2012-01-30 10:35:00,36.05,36.12,36.05,36.11,221500.0,28.585,28.6405,28.585,28.6326,221500.0
2012-01-30 10:40:00,36.11,36.21,36.08,36.2,245500.0,28.6326,28.7119,28.6088,28.704,245500.0
2012-01-30 10:45:00,36.2,36.26,36.19,36.25,189800.0,28.704,28.7516,28.6961,28.7436,189800.0
2012-01-30 10:50:00,36.25,36.31,36.24,36.28,372200.0,28.7436,28.7912,28.7357,28.7674,372200.0
2012-01-30 10:55:00,36.29,36.47,36.29,36.4,304000.0,28.7753,28.9181,28.7753,28.8626,304000.0
2012-01-30 11:00:00,36.4,36.44,36.38,36.41,282400.0,28.8626,28.8943,28.8467,28.8705,282400.0
2012-01-30 11:05:00,36.41,36.47,36.4,36.42,211300.0,28.8705,28.9181,28.8626,28.8784,211300.0
2012-01-30 11:10:00,36.42,36.47,36.33,36.4,262700.0,28.8784,28.9181,28.8071,28.8626,262700.0
2012-01-30 11:15:00,36.4,36.5,36.36,36.5,110600.0,28.8626,28.9419,28.8309,28.9419,110600.0
2012-01-30 11:20:00,36.49,36.56,36.46,36.48,96600.0,28.9339,28.9894,28.9101,28.926,96600.0
2012-01-30 11:25:00,36.49,36.59,36.48,36.58,217600.0,28.9339,29.0132,28.926,29.0053,217600.0
2012-01-30 11:30:00,36.58,36.71,36.57,36.68,212700.0,29.0053,29.1084,28.9974,29.0846,212700.0
2012-01-30 11:35:00,36.68,36.69,36.6,36.63,136500.0,29.0846,29.0925,29.0212,29.0449,136500.0
2012-01-30 11:40:00,36.63,36.63,36.55,36.55,118900.0,29.0449,29.0449,28.9815,28.9815,118900.0
2012-01-30 11:45:00,36.55,36.56,36.46,36.49,84200.0,28.9815,28.9894,28.9101,28.9339,84200.0
2012-01-30 11:50:00,36.48,36.55,36.46,36.52,142700.0,28.926,28.9815,28.9101,28.9577,142700.0
2012-01-30 11:55:00,36.52,36.52,36.43,36.45,107700.0,28.9577,28.9577,28.8864,28.9022,107700.0
2012-01-30 12:00:00,36.45,36.5,36.42,36.46,82000.0,28.9022,28.9419,28.8784,28.9101,82000.0
2012-01-30 12:05:00,36.46,36.5,36.41,36.46,272000.0,28.9101,28.9419,28.8705,28.9101,272000.0
2012-01-30 12:10:00,36.46,36.5,36.41,36.43,82300.0,28.9101,28.9419,28.8705,28.8864,82300.0
2012-01-30 12:15:00,36.44,36.55,36.44,36.5,72600.0,28.8943,28.9815,28.8943,28.9419,72600.0
2012-01-30 12:20:00,36.5,36.6,36.46,36.59,98700.0,28.9419,29.0212,28.9101,29.0132,98700.0
2012-01-30 12:25:00,36.6,36.63,36.47,36.5,197300.0,29.0212,29.0449,28.9181,28.9419,197300.0
2012-01-30 12:30:00,36.51,36.55,36.5,36.52,42500.0,28.9498,28.9815,28.9419,28.9577,42500.0
2012-01-30 12:35:00,36.52,36.55,36.48,36.53,63700.0,28.9577,28.9815,28.926,28.9657,63700.0
2012-01-30 12:40:00,36.54,36.57,36.48,36.51,79200.0,28.9736,28.9974,28.926,28.9498,79200.0
2012-01-30 12:45:00,36.51,36.51,36.44,36.49,84000.0,28.9498,28.9498,28.8943,28.9339,84000.0
2012-01-30 12:50:00,36.49,36.52,36.44,36.47,66200.0,28.9339,28.9577,28.8943,28.9181,66200.0
2012-01-30 12:55:00,36.46,36.5,36.44,36.47,105400.0,28.9101,28.9419,28.8943,28.9181,105400.0
2012-01-30 13:00:00,36.47,36.48,36.41,36.44,97600.0,28.9181,28.926,28.8705,28.8943,97600.0
2012-01-30 13:05:00,36.44,36.46,36.37,36.37,80300.0,28.8943,28.9101,28.8388,28.8388,80300.0
2012-01-30 13:10:00,36.37,36.4,36.31,36.38,118300.0,28.8388,28.8626,28.7912,28.8467,118300.0
2012-01-30 13:15:00,36.38,36.42,36.32,36.41,90700.0,28.8467,28.8784,28.7991,28.8705,90700.0
2012-01-30 13:20:00,36.41,36.5,36.41,36.5,60200.0,28.8705,28.9419,28.8705,28.9419,60200.0
2012-01-30 13:25:00,36.49,36.5,36.43,36.49,54000.0,28.9339,28.9419,28.8864,28.9339,54000.0
2012-01-30 13:30:00,36.48,36.51,36.45,36.5,77400.0,28.926,28.9498,28.9022,28.9419,77400.0
2012-01-30 13:35:00,36.5,36.58,36.5,36.55,100600.0,28.9419,29.0053,28.9419,28.9815,100600.0
2012-01-30 13:40:00,36.56,36.62,36.54,36.59,104000.0,28.9894,29.037,28.9736,29.0132,104000.0
2012-01-30 13:45:00,36.6,36.61,36.55,36.6,86500.0,29.0212,29.0291,28.9815,29.0212,86500.0
2012-01-30 13:50:00,36.61,36.61,36.52,36.55,48200.0,29.0291,29.0291,28.9577,28.9815,48200.0
2012-01-30 13:55:00,36.55,36.65,36.55,36.58,197300.0,28.9815,29.0608,28.9815,29.0053,197300.0
2012-01-30 14:00:00,36.59,36.59,36.5,36.51,122000.0,29.0132,29.0132,28.9419,28.9498,122000.0
2012-01-30 14:05:00,36.52,36.59,36.5,36.55,88600.0,28.9577,29.0132,28.9419,28.9815,88600.0
2012-01-30 14:10:00,36.55,36.66,36.55,36.59,220900.0,28.9815,29.0687,28.9815,29.0132,220900.0
2012-01-30 14:15:00,36.6,36.68,36.59,36.66,120200.0,29.0212,29.0846,29.0132,29.0687,120200.0
2012-01-30 14:20:00,36.66,36.7,36.64,36.65,127200.0,29.0687,29.1004,29.0529,29.0608,127200.0
2012-01-30 14:25:00,36.65,36.67,36.61,36.65,72700.0,29.0608,29.0767,29.0291,29.0608,72700.0
2012-01-30 14:30:00,36.65,36.69,36.62,36.68,73700.0,29.0608,29.0925,29.037,29.0846,73700.0
2012-01-30 14:35:00,36.68,36.69,36.64,36.67,97800.0,29.0846,29.0925,29.0529,29.0767,97800.0
2012-01-30 14:40:00,36.66,36.76,36.66,36.73,112500.0,29.0687,29.148,29.0687,29.1242,112500.0
2012-01-30 14:45:00,36.73,36.8,36.68,36.71,278300.0,29.1242,29.1797,29.0846,29.1084,278300.0
2012-01-30 14:50:00,36.71,36.74,36.67,36.68,129100.0,29.1084,29.1322,29.0767,29.0846,129100.0
2012-01-30 14:55:00,36.68,36.71,36.66,36.67,75000.0,29.0846,29.1084,29.0687,29.0767,75000.0
2012-01-30 15:00:00,36.66,36.67,36.61,36.63,124700.0,29.0687,29.0767,29.0291,29.0449,124700.0
2012-01-30 15:05:00,36.64,36.69,36.64,36.66,82000.0,29.0529,29.0925,29.0529,29.0687,82000.0
2012-01-30 15:10:00,36.66,36.72,36.65,36.69,106600.0,29.0687,29.1163,29.0608,29.0925,106600.0
2012-01-30 15:15:00,36.69,36.69,36.65,36.66,78400.0,29.0925,29.0925,29.0608,29.0687,78400.0
2012-01-30 15:20:00,36.67,36.68,36.62,36.65,115900.0,29.0767,29.0846,29.037,29.0608,115900.0
2012-01-30 15:25:00,36.65,36.67,36.63,36.64,68100.0,29.0608,29.0767,29.0449,29.0529,68100.0
2012-01-30 15:30:00,36.64,36.68,36.61,36.62,133400.0,29.0529,29.0846,29.0291,29.037,133400.0
2012-01-30 15:35:00,36.63,36.63,36.54,36.59,186600.0,29.0449,29.0449,28.9736,29.0132,186600.0
2012-01-30 15:40:00,36.6,36.63,36.55,36.58,204500.0,29.0212,29.0449,28.9815,29.0053,204500.0
2012-01-30 15:45:00,36.58,36.64,36.56,36.61,250200.0,29.0053,29.0529,28.9894,29.0291,250200.0
2012-01-30 15:50:00,36.61,36.63,36.57,36.59,237700.0,29.0291,29.0449,28.9974,29.0132,237700.0
2012-01-30 15:55:00,36.59,36.66,36.55,36.66,442300.0,29.0132,29.0687,28.9815,29.0687,442300.0
2012-01-31 09:30:00,37.15,37.29,37.13,37.16,375800.0,29.4573,29.5683,29.4414,29.4652,375800.0
2012-01-31 09:35:00,37.17,37.3,37.16,37.24,284600.0,29.4731,29.5762,29.4652,29.5286,284600.0
2012-01-31 09:40:00,37.24,37.24,36.85,36.91,374100.0,29.5286,29.5286,29.2194,29.267,374100.0
2012-01-31 09:45:00,36.91,37.05,36.91,36.98,222200.0,29.267,29.378,29.267,29.3225,222200.0
2012-01-31 09:50:00,36.98,37.08,36.89,36.91,299600.0,29.3225,29.4018,29.2511,29.267,299600.0
2012-01-31 09:55:00,36.91,37.02,36.89,36.92,208800.0,29.267,29.3542,29.2511,29.2749,208800.0
2012-01-31 10:00:00,36.95,36.98,36.57,36.59,552800.0,29.2987,29.3225,28.9974,29.0132,552800.0
2012-01-31 10:05:00,36.6,36.72,36.54,36.69,243300.0,29.0212,29.1163,28.9736,29.0925,243300.0
2012-01-31 10:10:00,36.68,36.75,36.64,36.71,225600.0,29.0846,29.1401,29.0529,29.1084,225600.0
2012-01-31 10:15:00,36.71,36.76,36.53,36.55,235600.0,29.1084,29.148,28.9657,28.9815,235600.0
2012-01-31 10:20:00,36.55,36.57,36.45,36.57,384200.0,28.9815,28.9974,28.9022,28.9974,384200.0
2012-01-31 10:25:00,36.57,36.73,36.57,36.66,120000.0,28.9974,29.1242,28.9974,29.0687,120000.0
2012-01-31 10:30:00,36.66,36.69,36.58,36.63,74600.0,29.0687,29.0925,29.0053,29.0449,74600.0
2012-01-31 10:35:00,36.63,36.66,36.42,36.49,117700.0,29.0449,29.0687,28.8784,28.9339,117700.0
2012-01-31 10:40:00,36.49,36.54,36.45,36.51,119700.0,28.9339,28.9736,28.9022,28.9498,119700.0
2012-01-31 10:45:00,36.52,36.58,36.43,36.53,174800.0,28.9577,29.0053,28.8864,28.9657,174800.0
2012-01-31 10:50:00,36.53,36.53,36.44,36.49,101200.0,28.9657,28.9657,28.8943,28.9339,101200.0
2012-01-31 10:55:00,36.5,36.6,36.47,36.6,127700.0,28.9419,29.0212,28.9181,29.0212,127700.0
2012-01-31 11:00:00,36.6,36.63,36.55,36.56,65800.0,29.0212,29.0449,28.9815,28.9894,65800.0
2012-01-31 11:05:00,36.56,36.59,36.46,36.52,86700.0,28.9894,29.0132,28.9101,28.9577,86700.0
2012-01-31 11:10:00,36.51,36.52,36.29,36.3,294900.0,28.9498,28.9577,28.7753,28.7833,294900.0
2012-01-31 11:15:00,36.3,36.52,36.29,36.48,161000.0,28.7833,28.9577,28.7753,28.926,161000.0
2012-01-31 11:20:00,36.48,36.54,36.43,36.53,116800.0,28.926,28.9736,28.8864,28.9657,116800.0
2012-01-31 11:25:00,36.53,36.58,36.46,36.48,216200.0,28.9657,29.0053,28.9101,28.926,216200.0
2012-01-31 11:30:00,36.48,36.54,36.45,36.5,62400.0,28.926,28.9736,28.9022,28.9419,62400.0
2012-01-31 11:35:00,36.5,36.62,36.5,36.62,90500.0,28.9419,29.037,28.9419,29.037,90500.0
2012-01-31 11:40:00,36.61,36.66,36.56,36.6,79900.0,29.0291,29.0687,28.9894,29.0212,79900.0
2012-01-31 11:45:00,36.61,36.63,36.51,36.54,31800.0,29.0291,29.0449,28.9498,28.9736,31800.0
2012-01-31 11:50:00,36.54,36.56,36.46,36.49,58300.0,28.9736,28.9894,28.9101,28.9339,58300.0
2012-01-31 11:55:00,36.48,36.61,36.47,36.6,77200.0,28.926,29.0291,28.9181,29.0212,77200.0
2012-01-31 12:00:00,36.6,36.61,36.54,36.59,38000.0,29.0212,29.0291,28.9736,29.0132,38000.0
2012-01-31 12:05:00,36.59,36.59,36.52,36.56,31700.0,29.0132,29.0132,28.9577,28.9894,31700.0
2012-01-31 12:10:00,36.57,36.61,36.56,36.58,50800.0,28.9974,29.0291,28.9894,29.0053,50800.0
2012-01-31 12:15:00,36.58,36.68,36.57,36.67,65600.0,29.0053,29.0846,28.9974,29.0767,65600.0
2012-01-31 12:20:00,36.67,36.68,36.6,36.61,42900.0,29.0767,29.0846,29.0212,29.0291,42900.0
2012-01-31 12:25:00,36.61,36.72,36.61,36.7,63600.0,29.0291,29.1163,29.0291,29.1004,63600.0
2012-01-31 12:30:00,36.71,36.96,36.7,36.92,320700.0,29.1084,29.3066,29.1004,29.2749,320700.0
2012-01-31 12:35:00,36.92,36.92,36.77,36.89,314400.0,29.2749,29.2749,29.156,29.2511,314400.0
2012-01-31 12:40:00,36.88,37.09,36.88,37.08,480600.0,29.2432,29.4097,29.2432,29.4018,480600.0
2012-01-31 12:45:00,37.09,37.32,37.09,37.31,534000.0,29.4097,29.5921,29.4097,29.5841,534000.0
2012-01-31 12:50:00,37.31,37.79,37.31,37.61,1097800.0,29.5841,29.9647,29.5841,29.822,1097800.0
2012-01-31 12:55:00,37.63,37.95,37.34,37.53,1818600.0,29.8379,30.0916,29.6079,29.7586,1818600.0
2012-01-31 13:00:00,37.54,37.71,37.45,37.59,649000.0,29.7665,29.9013,29.6951,29.8062,649000.0
2012-01-31 13:05:00,37.59,37.75,37.49,37.51,511500.0,29.8062,29.933,29.7269,29.7427,511500.0
2012-01-31 13:10:00,37.51,37.52,37.36,37.36,319700.0,29.7427,29.7506,29.6238,29.6238,319700.0
2012-01-31 13:15:00,37.37,37.4,37.19,37.23,699300.0,29.6317,29.6555,29.489,29.5207,699300.0
2012-01-31 13:20:00,37.23,37.41,37.19,37.4,503100.0,29.5207,29.6634,29.489,29.6555,503100.0
2012-01-31 13:25:00,37.4,37.54,37.4,37.49,384100.0,29.6555,29.7665,29.6555,29.7269,384100.0
2012-01-31 13:30:00,37.49,37.5,37.22,37.22,352300.0,29.7269,29.7348,29.5128,29.5128,352300.0
2012-01-31 13:35:00,37.22,37.26,37.03,37.04,434600.0,29.5128,29.5445,29.3621,29.37,434600.0
2012-01-31 13:40:00,37.04,37.14,36.97,37.11,318700.0,29.37,29.4493,29.3145,29.4255,318700.0
2012-01-31 13:45:00,37.11,37.13,37.03,37.03,158400.0,29.4255,29.4414,29.3621,29.3621,158400.0
2012-01-31 13:50:00,37.03,37.12,36.99,37.1,333500.0,29.3621,29.4335,29.3304,29.4176,333500.0
2012-01-31 13:55:00,37.1,37.18,37.04,37.08,124900.0,29.4176,29.4811,29.37,29.4018,124900.0
2012-01-31 14:00:00,37.08,37.13,36.99,37.05,130200.0,29.4018,29.4414,29.3304,29.378,130200.0
2012-01-31 14:05:00,37.05,37.05,36.97,36.98,133400.0,29.378,29.378,29.3145,29.3225,133400.0
2012-01-31 14:10:00,36.97,37.11,36.96,37.05,160700.0,29.3145,29.4255,29.3066,29.378,160700.0
2012-01-31 14:15:00,37.06,37.12,37.02,37.12,138500.0,29.3859,29.4335,29.3542,29.4335,138500.0
2012-01-31 14:20:00,37.13,37.21,37.1,37.17,208900.0,29.4414,29.5048,29.4176,29.4731,208900.0
2012-01-31 14:25:00,37.16,37.22,37.13,37.15,241000.0,29.4652,29.5128,29.4414,29.4573,241000.0
2012-01-31 14:30:00,37.15,37.17,37.08,37.09,177500.0,29.4573,29.4731,29.4018,29.4097,177500.0
2012-01-31 14:35:00,37.08,37.12,37.05,37.09,119600.0,29.4018,29.4335,29.378,29.4097,119600.0
2012-01-31 14:40:00,37.09,37.13,37.0,37.01,134300.0,29.4097,29.4414,29.3383,29.3463,134300.0
2012-01-31 14:45:00,37.01,37.02,36.93,37.0,160400.0,29.3463,29.3542,29.2828,29.3383,160400.0
2012-01-31 14:50:00,37.01,37.06,36.94,37.05,81000.0,29.3463,29.3859,29.2908,29.378,81000.0
2012-01-31 14:55:00,37.05,37.1,37.03,37.06,131900.0,29.378,29.4176,29.3621,29.3859,131900.0
2012-01-31 15:00:00,37.07,37.08,36.98,37.02,300900.0,29.3938,29.4018,29.3225,29.3542,300900.0
2012-01-31 15:05:00,37.01,37.13,37.0,37.11,119100.0,29.3463,29.4414,29.3383,29.4255,119100.0
2012-01-31 15:10:00,37.11,37.16,37.04,37.14,133200.0,29.4255,29.4652,29.37,29.4493,133200.0
2012-01-31 15:15:00,37.12,37.18,37.11,37.14,138200.0,29.4335,29.4811,29.4255,29.4493,138200.0
2012-01-31 15:20:00,37.15,37.18,37.05,37.11,158500.0,29.4573,29.4811,29.378,29.4255,158500.0
2012-01-31 15:25:00,37.12,37.15,37.09,37.12,127800.0,29.4335,29.4573,29.4097,29.4335,127800.0
2012-01-31 15:30:00,37.12,37.15,36.98,36.98,186300.0,29.4335,29.4573,29.3225,29.3225,186300.0
2012-01-31 15:35:00,36.99,37.04,36.94,36.95,359200.0,29.3304,29.37,29.2908,29.2987,359200.0
2012-01-31 15:40:00,36.95,37.08,36.92,36.95,418400.0,29.2987,29.4018,29.2749,29.2987,418400.0
2012-01-31 15:45:00,36.95,37.04,36.9,36.9,444100.0,29.2987,29.37,29.259,29.259,444100.0
2012-01-31 15:50:00,36.9,36.92,36.74,36.76,520100.0,29.259,29.2749,29.1322,29.148,520100.0
2012-01-31 15:55:00,36.76,36.84,36.71,36.79,1077900.0,29.148,29.2115,29.1084,29.1718,1077900.0
2012-02-01 09:30:00,37.33,37.37,37.0,37.05,438100.0,29.6,29.6317,29.3383,29.378,438100.0
2012-02-01 09:35:00,37.04,37.22,37.03,37.09,359000.0,29.37,29.5128,29.3621,29.4097,359000.0
2012-02-01 09:40:00,37.1,37.11,36.89,36.98,276400.0,29.4176,29.4255,29.2511,29.3225,276400.0
2012-02-01 09:45:00,36.97,37.09,36.95,37.07,193300.0,29.3145,29.4097,29.2987,29.3938,193300.0
2012-02-01 09:50:00,37.07,37.16,37.04,37.04,152600.0,29.3938,29.4652,29.37,29.37,152600.0
2012-02-01 09:55:00,37.04,37.11,36.97,37.0,149900.0,29.37,29.4255,29.3145,29.3383,149900.0
2012-02-01 10:00:00,37.01,37.15,36.98,37.13,476200.0,29.3463,29.4573,29.3225,29.4414,476200.0
2012-02-01 10:05:00,37.14,37.19,37.1,37.19,207100.0,29.4493,29.489,29.4176,29.489,207100.0
2012-02-01 10:10:00,37.19,37.22,37.06,37.13,365900.0,29.489,29.5128,29.3859,29.4414,365900.0
2012-02-01 10:15:00,37.13,37.14,36.98,37.0,129600.0,29.4414,29.4493,29.3225,29.3383,129600.0
2012-02-01 10:20:00,36.99,37.01,36.89,36.9,203600.0,29.3304,29.3463,29.2511,29.259,203600.0
2012-02-01 10:25:00,36.9,36.96,36.75,36.86,301600.0,29.259,29.3066,29.1401,29.2273,301600.0
2012-02-01 10:30:00,36.85,36.85,36.61,36.63,416900.0,29.2194,29.2194,29.0291,29.0449,416900.0
2012-02-01 10:35:00,36.63,36.8,36.62,36.64,236400.0,29.0449,29.1797,29.037,29.0529,236400.0
2012-02-01 10:40:00,36.65,36.81,36.65,36.81,197700.0,29.0608,29.1877,29.0608,29.1877,197700.0
2012-02-01 10:45:00,36.81,36.83,36.68,36.75,231800.0,29.1877,29.2035,29.0846,29.1401,231800.0
2012-02-01 10:50:00,36.75,36.84,36.74,36.8,160700.0,29.1401,29.2115,29.1322,29.1797,160700.0
2012-02-01 10:55:00,36.81,36.87,36.78,36.86,154100.0,29.1877,29.2352,29.1639,29.2273,154100.0
2012-02-01 11:00:00,36.85,36.89,36.77,36.78,286200.0,29.2194,29.2511,29.156,29.1639,286200.0
2012-02-01 11:05:00,36.77,36.84,36.7,36.72,130400.0,29.156,29.2115,29.1004,29.1163,130400.0
2012-02-01 11:10:00,36.73,36.76,36.7,36.71,179500.0,29.1242,29.148,29.1004,29.1084,179500.0
2012-02-01 11:15:00,36.71,36.72,36.68,36.7,133300.0,29.1084,29.1163,29.0846,29.1004,133300.0
2012-02-01 11:20:00,36.71,36.71,36.61,36.61,258400.0,29.1084,29.1084,29.0291,29.0291,258400.0
2012-02-01 11:25:00,36.62,36.71,36.61,36.71,138800.0,29.037,29.1084,29.0291,29.1084,138800.0
2012-02-01 11:30:00,36.71,36.81,36.68,36.8,119600.0,29.1084,29.1877,29.0846,29.1797,119600.0
2012-02-01 11:35:00,36.8,36.89,36.77,36.87,132300.0,29.1797,29.2511,29.156,29.2352,132300.0
2012-02-01 11:40:00,36.87,36.9,36.78,36.78,192400.0,29.2352,29.259,29.1639,29.1639,192400.0
2012-02-01 11:45:00,36.78,36.86,36.77,36.81,181100.0,29.1639,29.2273,29.156,29.1877,181100.0
2012-02-01 11:50:00,36.81,36.85,36.8,36.83,106100.0,29.1877,29.2194,29.1797,29.2035,106100.0
2012-02-01 11:55:00,36.84,36.87,36.79,36.79,112700.0,29.2115,29.2352,29.1718,29.1718,112700.0
2012-02-01 12:00:00,36.8,36.85,36.8,36.83,154000.0,29.1797,29.2194,29.1797,29.2035,154000.0
2012-02-01 12:05:00,36.84,36.85,36.81,36.84,146600.0,29.2115,29.2194,29.1877,29.2115,146600.0
2012-02-01 12:10:00,36.85,36.93,36.83,36.92,122300.0,29.2194,29.2828,29.2035,29.2749,122300.0
2012-02-01 12:15:00,36.92,37.03,36.91,36.97,85100.0,29.2749,29.3621,29.267,29.3145,85100.0
2012-02-01 12:20:00,36.98,37.0,36.95,36.96,206600.0,29.3225,29.3383,29.2987,29.3066,206600.0
2012-02-01 12:25:00,36.97,37.0,36.92,36.99,232500.0,29.3145,29.3383,29.2749,29.3304,232500.0
2012-02-01 12:30:00,36.99,37.01,36.96,36.99,185900.0,29.3304,29.3463,29.3066,29.3304,185900.0
2012-02-01 12:35:00,36.98,37.03,36.97,37.01,192000.0,29.3225,29.3621,29.3145,29.3463,192000.0
2012-02-01 12:40:00,37.01,37.02,36.95,37.02,50200.0,29.3463,29.3542,29.2987,29.3542,50200.0
2012-02-01 12:45:00,37.01,37.09,37.01,37.08,96800.0,29.3463,29.4097,29.3463,29.4018,96800.0
2012-02-01 12:50:00,37.07,37.11,37.04,37.1,111300.0,29.3938,29.4255,29.37,29.4176,111300.0
2012-02-01 12:55:00,37.11,37.13,37.02,37.07,147600.0,29.4255,29.4414,29.3542,29.3938,147600.0
2012-02-01 13:00:00,37.08,37.11,37.04,37.1,172300.0,29.4018,29.4255,29.37,29.4176,172300.0
2012-02-01 13:05:00,37.1,37.18,37.09,37.12,162800.0,29.4176,29.4811,29.4097,29.4335,162800.0
2012-02-01 13:10:00,37.12,37.2,37.1,37.16,111500.0,29.4335,29.4969,29.4176,29.4652,111500.0
2012-02-01 13:15:00,37.17,37.18,37.12,37.17,115200.0,29.4731,29.4811,29.4335,29.4731,115200.0
2012-02-01 13:20:00,37.17,37.2,37.16,37.19,146700.0,29.4731,29.4969,29.4652,29.489,146700.0
2012-02-01 13:25:00,37.2,37.23,37.15,37.18,126200.0,29.4969,29.5207,29.4573,29.4811,126200.0
2012-02-01 13:30:00,37.18,37.2,37.13,37.19,90900.0,29.4811,29.4969,29.4414,29.489,90900.0
2012-02-01 13:35:00,37.19,37.19,37.1,37.16,108000.0,29.489,29.489,29.4176,29.4652,108000.0
2012-02-01 13:40:00,37.16,37.16,37.03,37.05,92600.0,29.4652,29.4652,29.3621,29.378,92600.0
2012-02-01 13:45:00,37.04,37.11,37.04,37.07,97400.0,29.37,29.4255,29.37,29.3938,97400.0
2012-02-01 13:50:00,37.07,37.07,36.98,37.03,72900.0,29.3938,29.3938,29.3225,29.3621,72900.0
2012-02-01 13:55:00,37.03,37.04,36.96,36.98,109000.0,29.3621,29.37,29.3066,29.3225,109000.0
2012-02-01 14:00:00,36.99,37.0,36.95,36.95,67300.0,29.3304,29.3383,29.2987,29.2987,67300.0
2012-02-01 14:05:00,36.96,36.99,36.93,36.94,59100.0,29.3066,29.3304,29.2828,29.2908,59100.0
2012-02-01 14:10:00,36.95,36.99,36.94,36.99,55800.0,29.2987,29.3304,29.2908,29.3304,55800.0
2012-02-01 14:15:00,37.0,37.06,36.99,36.99,76300.0,29.3383,29.3859,29.3304,29.3304,76300.0
2012-02-01 14:20:00,37.0,37.0,36.91,36.91,153600.0,29.3383,29.3383,29.267,29.267,153600.0
2012-02-01 14:25:00,36.92,36.92,36.84,36.84,194200.0,29.2749,29.2749,29.2115,29.2115,194200.0
2012-02-01 14:30:00,36.85,36.88,36.84,36.86,117900.0,29.2194,29.2432,29.2115,29.2273,117900.0
2012-02-01 14:35:00,36.87,36.93,36.86,36.87,80300.0,29.2352,29.2828,29.2273,29.2352,80300.0
2012-02-01 14:40:00,36.86,36.91,36.83,36.86,111700.0,29.2273,29.267,29.2035,29.2273,111700.0
2012-02-01 14:45:00,36.86,36.87,36.79,36.8,116400.0,29.2273,29.2352,29.1718,29.1797,116400.0
2012-02-01 14:50:00,36.8,36.86,36.76,36.86,201900.0,29.1797,29.2273,29.148,29.2273,201900.0
2012-02-01 14:55:00,36.87,36.9,36.83,36.9,249700.0,29.2352,29.259,29.2035,29.259,249700.0
2012-02-01 15:00:00,36.9,36.96,36.9,36.93,138800.0,29.259,29.3066,29.259,29.2828,138800.0
2012-02-01 15:05:00,36.92,36.95,36.9,36.95,190200.0,29.2749,29.2987,29.259,29.2987,190200.0
2012-02-01 15:10:00,36.95,37.01,36.9,36.93,102500.0,29.2987,29.3463,29.259,29.2828,102500.0
2012-02-01 15:15:00,36.93,36.95,36.91,36.92,179500.0,29.2828,29.2987,29.267,29.2749,179500.0
2012-02-01 15:20:00,36.92,36.95,36.79,36.87,156900.0,29.2749,29.2987,29.1718,29.2352,156900.0
2012-02-01 15:25:00,36.87,36.9,36.82,36.83,69600.0,29.2352,29.259,29.1956,29.2035,69600.0
2012-02-01 15:30:00,36.83,36.85,36.78,36.79,146200.0,29.2035,29.2194,29.1639,29.1718,146200.0
2012-02-01 15:35:00,36.79,36.8,36.73,36.78,243100.0,29.1718,29.1797,29.1242,29.1639,243100.0
2012-02-01 15:40:00,36.79,36.81,36.7,36.71,302600.0,29.1718,29.1877,29.1004,29.1084,302600.0
2012-02-01 15:45:00,36.7,36.76,36.69,36.72,285100.0,29.1004,29.148,29.0925,29.1163,285100.0
2012-02-01 15:50:00,36.72,36.8,36.67,36.68,246200.0,29.1163,29.1797,29.0767,29.0846,246200.0
2012-02-01 15:55:00,36.69,36.73,36.61,36.65,382700.0,29.0925,29.1242,29.0291,29.0608,382700.0
2012-02-02 09:30:00,36.81,36.91,36.62,36.65,309900.0,29.1877,29.267,29.037,29.0608,309900.0
2012-02-02 09:35:00,36.66,36.86,36.65,36.86,139400.0,29.0687,29.2273,29.0608,29.2273,139400.0
2012-02-02 09:40:00,36.86,36.86,36.72,36.73,143900.0,29.2273,29.2273,29.1163,29.1242,143900.0
2012-02-02 09:45:00,36.73,36.82,36.68,36.72,286700.0,29.1242,29.1956,29.0846,29.1163,286700.0
2012-02-02 09:50:00,36.72,36.72,36.46,36.63,360100.0,29.1163,29.1163,28.9101,29.0449,360100.0
2012-02-02 09:55:00,36.64,36.77,36.64,36.76,153700.0,29.0529,29.156,29.0529,29.148,153700.0
2012-02-02 10:00:00,36.76,36.76,36.66,36.69,202400.0,29.148,29.148,29.0687,29.0925,202400.0
2012-02-02 10:05:00,36.69,36.73,36.58,36.65,151700.0,29.0925,29.1242,29.0053,29.0608,151700.0
2012-02-02 10:10:00,36.65,36.72,36.63,36.64,108400.0,29.0608,29.1163,29.0449,29.0529,108400.0
2012-02-02 10:15:00,36.64,36.71,36.6,36.66,160900.0,29.0529,29.1084,29.0212,29.0687,160900.0
2012-02-02 10:20:00,36.65,36.69,36.59,36.59,157600.0,29.0608,29.0925,29.0132,29.0132,157600.0
2012-02-02 10:25:00,36.6,36.63,36.53,36.57,148300.0,29.0212,29.0449,28.9657,28.9974,148300.0
2012-02-02 10:30:00,36.57,36.59,36.54,36.59,109300.0,28.9974,29.0132,28.9736,29.0132,109300.0
2012-02-02 10:35:00,36.59,36.68,36.57,36.65,221500.0,29.0132,29.0846,28.9974,29.0608,221500.0
2012-02-02 10:40:00,36.66,36.74,36.65,36.66,194100.0,29.0687,29.1322,29.0608,29.0687,194100.0
2012-02-02 10:45:00,36.67,36.72,36.66,36.72,173800.0,29.0767,29.1163,29.0687,29.1163,173800.0
2012-02-02 10:50:00,36.72,36.75,36.68,36.71,202600.0,29.1163,29.1401,29.0846,29.1084,202600.0
2012-02-02 10:55:00,36.7,36.74,36.65,36.65,193500.0,29.1004,29.1322,29.0608,29.0608,193500.0
2012-02-02 11:00:00,36.66,36.8,36.66,36.76,198400.0,29.0687,29.1797,29.0687,29.148,198400.0
2012-02-02 11:05:00,36.76,36.8,36.69,36.7,158800.0,29.148,29.1797,29.0925,29.1004,158800.0
2012-02-02 11:10:00,36.7,36.75,36.65,36.73,184100.0,29.1004,29.1401,29.0608,29.1242,184100.0
2012-02-02 11:15:00,36.74,36.75,36.68,36.73,146000.0,29.1322,29.1401,29.0846,29.1242,146000.0
2012-02-02 11:20:00,36.74,36.74,36.66,36.68,188900.0,29.1322,29.1322,29.0687,29.0846,188900.0
2012-02-02 11:25:00,36.67,36.77,36.67,36.74,167600.0,29.0767,29.156,29.0767,29.1322,167600.0
2012-02-02 11:30:00,36.74,36.74,36.65,36.66,224500.0,29.1322,29.1322,29.0608,29.0687,224500.0
2012-02-02 11:35:00,36.65,36.68,36.57,36.58,178000.0,29.0608,29.0846,28.9974,29.0053,178000.0
2012-02-02 11:40:00,36.59,36.59,36.53,36.57,119200.0,29.0132,29.0132,28.9657,28.9974,119200.0
2012-02-02 11:45:00,36.57,36.63,36.55,36.62,110000.0,28.9974,29.0449,28.9815,29.037,110000.0
2012-02-02 11:50:00,36.61,36.69,36.61,36.64,121100.0,29.0291,29.0925,29.0291,29.0529,121100.0
2012-02-02 11:55:00,36.65,36.71,36.62,36.7,142200.0,29.0608,29.1084,29.037,29.1004,142200.0
2012-02-02 12:00:00,36.7,36.72,36.68,36.68,146700.0,29.1004,29.1163,29.0846,29.0846,146700.0
2012-02-02 12:05:00,36.68,36.71,36.65,36.69,73600.0,29.0846,29.1084,29.0608,29.0925,73600.0
2012-02-02 12:10:00,36.68,36.68,36.61,36.61,99900.0,29.0846,29.0846,29.0291,29.0291,99900.0
2012-02-02 12:15:00,36.61,36.63,36.58,36.61,77000.0,29.0291,29.0449,29.0053,29.0291,77000.0
2012-02-02 12:20:00,36.61,36.61,36.51,36.54,121200.0,29.0291,29.0291,28.9498,28.9736,121200.0
2012-02-02 12:25:00,36.53,36.54,36.51,36.53,71100.0,28.9657,28.9736,28.9498,28.9657,71100.0
2012-02-02 12:30:00,36.52,36.52,36.33,36.33,261300.0,28.9577,28.9577,28.8071,28.8071,261300.0
2012-02-02 12:35:00,36.33,36.34,36.15,36.16,355400.0,28.8071,28.815,28.6643,28.6723,355400.0
2012-02-02 12:40:00,36.16,36.29,36.12,36.29,195900.0,28.6723,28.7753,28.6405,28.7753,195900.0
2012-02-02 12:45:00,36.29,36.36,36.29,36.35,132900.0,28.7753,28.8309,28.7753,28.8229,132900.0
2012-02-02 12:50:00,36.35,36.35,36.29,36.34,88600.0,28.8229,28.8229,28.7753,28.815,88600.0
2012-02-02 12:55:00,36.34,36.45,36.33,36.45,117900.0,28.815,28.9022,28.8071,28.9022,117900.0
2012-02-02 13:00:00,36.45,36.46,36.36,36.36,72600.0,28.9022,28.9101,28.8309,28.8309,72600.0
2012-02-02 13:05:00,36.37,36.44,36.34,36.43,78400.0,28.8388,28.8943,28.815,28.8864,78400.0
2012-02-02 13:10:00,36.43,36.49,36.43,36.48,52000.0,28.8864,28.9339,28.8864,28.926,52000.0
2012-02-02 13:15:00,36.49,36.51,36.46,36.5,68300.0,28.9339,28.9498,28.9101,28.9419,68300.0
2012-02-02 13:20:00,36.5,36.5,36.41,36.44,57000.0,28.9419,28.9419,28.8705,28.8943,57000.0
2012-02-02 13:25:00,36.44,36.44,36.37,36.41,93000.0,28.8943,28.8943,28.8388,28.8705,93000.0
2012-02-02 13:30:00,36.41,36.46,36.4,36.45,90900.0,28.8705,28.9101,28.8626,28.9022,90900.0
2012-02-02 13:35:00,36.45,36.52,36.44,36.52,43200.0,28.9022,28.9577,28.8943,28.9577,43200.0
2012-02-02 13:40:00,36.52,36.52,36.45,36.47,70500.0,28.9577,28.9577,28.9022,28.9181,70500.0
2012-02-02 13:45:00,36.47,36.53,36.46,36.51,116100.0,28.9181,28.9657,28.9101,28.9498,116100.0
2012-02-02 13:50:00,36.5,36.51,36.47,36.5,69000.0,28.9419,28.9498,28.9181,28.9419,69000.0
2012-02-02 13:55:00,36.51,36.52,36.48,36.49,87000.0,28.9498,28.9577,28.926,28.9339,87000.0
2012-02-02 14:00:00,36.48,36.51,36.43,36.43,75000.0,28.926,28.9498,28.8864,28.8864,75000.0
2012-02-02 14:05:00,36.44,36.45,36.4,36.44,157800.0,28.8943,28.9022,28.8626,28.8943,157800.0
2012-02-02 14:10:00,36.43,36.48,36.43,36.47,49800.0,28.8864,28.926,28.8864,28.9181,49800.0
2012-02-02 14:15:00,36.48,36.5,36.43,36.5,79500.0,28.926,28.9419,28.8864,28.9419,79500.0
2012-02-02 14:20:00,36.49,36.5,36.42,36.44,86200.0,28.9339,28.9419,28.8784,28.8943,86200.0
2012-02-02 14:25:00,36.45,36.47,36.43,36.45,77700.0,28.9022,28.9181,28.8864,28.9022,77700.0
2012-02-02 14:30:00,36.46,36.51,36.44,36.51,136200.0,28.9101,28.9498,28.8943,28.9498,136200.0
2012-02-02 14:35:00,36.51,36.51,36.47,36.5,97900.0,28.9498,28.9498,28.9181,28.9419,97900.0
2012-02-02 14:40:00,36.49,36.51,36.44,36.48,87500.0,28.9339,28.9498,28.8943,28.926,87500.0
2012-02-02 14:45:00,36.47,36.5,36.43,36.46,103600.0,28.9181,28.9419,28.8864,28.9101,103600.0
2012-02-02 14:50:00,36.47,36.47,36.38,36.39,168000.0,28.9181,28.9181,28.8467,28.8546,168000.0
2012-02-02 14:55:00,36.39,36.44,36.38,36.42,124300.0,28.8546,28.8943,28.8467,28.8784,124300.0
2012-02-02 15:00:00,36.42,36.45,36.4,36.44,137500.0,28.8784,28.9022,28.8626,28.8943,137500.0
2012-02-02 15:05:00,36.45,36.51,36.45,36.48,107400.0,28.9022,28.9498,28.9022,28.926,107400.0
2012-02-02 15:10:00,36.47,36.55,36.47,36.55,151700.0,28.9181,28.9815,28.9181,28.9815,151700.0
2012-02-02 15:15:00,36.55,36.57,36.52,36.57,205000.0,28.9815,28.9974,28.9577,28.9974,205000.0
2012-02-02 15:20:00,36.57,36.58,36.5,36.58,164400.0,28.9974,29.0053,28.9419,29.0053,164400.0
2012-02-02 15:25:00,36.58,36.62,36.53,36.54,158700.0,29.0053,29.037,28.9657,28.9736,158700.0
2012-02-02 15:30:00,36.54,36.58,36.51,36.58,159200.0,28.9736,29.0053,28.9498,29.0053,159200.0
2012-02-02 15:35:00,36.57,36.64,36.56,36.59,191900.0,28.9974,29.0529,28.9894,29.0132,191900.0
2012-02-02 15:40:00,36.59,36.6,36.5,36.55,165000.0,29.0132,29.0212,28.9419,28.9815,165000.0
2012-02-02 15:45:00,36.55,36.57,36.51,36.53,217400.0,28.9815,28.9974,28.9498,28.9657,217400.0
2012-02-02 15:50:00,36.53,36.53,36.47,36.5,248600.0,28.9657,28.9657,28.9181,28.9419,248600.0
2012-02-02 15:55:00,36.51,36.51,36.46,36.5,379200.0,28.9498,28.9498,28.9101,28.9419,379200.0
2012-02-03 09:30:00,37.11,37.22,36.66,37.0,209200.0,29.4255,29.5128,29.0687,29.3383,209200.0
2012-02-03 09:35:00,36.99,37.16,36.8,36.96,266600.0,29.3304,29.4652,29.1797,29.3066,266600.0
2012-02-03 09:40:00,36.95,37.02,36.9,36.95,302900.0,29.2987,29.3542,29.259,29.2987,302900.0
2012-02-03 09:45:00,36.95,36.99,36.88,36.9,166800.0,29.2987,29.3304,29.2432,29.259,166800.0
2012-02-03 09:50:00,36.9,36.91,36.84,36.9,142400.0,29.259,29.267,29.2115,29.259,142400.0
2012-02-03 09:55:00,36.88,36.88,36.79,36.84,127800.0,29.2432,29.2432,29.1718,29.2115,127800.0
2012-02-03 10:00:00,36.85,36.98,36.81,36.84,171300.0,29.2194,29.3225,29.1877,29.2115,171300.0
2012-02-03 10:05:00,36.84,36.91,36.83,36.88,109200.0,29.2115,29.267,29.2035,29.2432,109200.0
2012-02-03 10:10:00,36.87,36.91,36.85,36.86,101200.0,29.2352,29.267,29.2194,29.2273,101200.0
2012-02-03 10:15:00,36.86,36.89,36.84,36.85,77100.0,29.2273,29.2511,29.2115,29.2194,77100.0
2012-02-03 10:20:00,36.86,36.89,36.82,36.83,81500.0,29.2273,29.2511,29.1956,29.2035,81500.0
2012-02-03 10:25:00,36.82,36.85,36.75,36.75,103500.0,29.1956,29.2194,29.1401,29.1401,103500.0
2012-02-03 10:30:00,36.75,36.83,36.73,36.82,100200.0,29.1401,29.2035,29.1242,29.1956,100200.0
2012-02-03 10:35:00,36.82,36.95,36.81,36.91,172700.0,29.1956,29.2987,29.1877,29.267,172700.0
2012-02-03 10:40:00,36.91,36.95,36.86,36.93,95100.0,29.267,29.2987,29.2273,29.2828,95100.0
2012-02-03 10:45:00,36.92,37.04,36.88,36.98,296900.0,29.2749,29.37,29.2432,29.3225,296900.0
2012-02-03 10:50:00,36.97,37.02,36.96,36.96,137400.0,29.3145,29.3542,29.3066,29.3066,137400.0
2012-02-03 10:55:00,36.95,36.95,36.77,36.77,162100.0,29.2987,29.2987,29.156,29.156,162100.0
2012-02-03 11:00:00,36.77,36.86,36.73,36.81,185200.0,29.156,29.2273,29.1242,29.1877,185200.0
2012-02-03 11:05:00,36.8,36.8,36.68,36.71,151000.0,29.1797,29.1797,29.0846,29.1084,151000.0
2012-02-03 11:10:00,36.72,36.77,36.71,36.74,213400.0,29.1163,29.156,29.1084,29.1322,213400.0
2012-02-03 11:15:00,36.75,36.8,36.73,36.75,110600.0,29.1401,29.1797,29.1242,29.1401,110600.0
2012-02-03 11:20:00,36.75,36.85,36.75,36.85,256500.0,29.1401,29.2194,29.1401,29.2194,256500.0
2012-02-03 11:25:00,36.85,36.89,36.81,36.84,208600.0,29.2194,29.2511,29.1877,29.2115,208600.0
2012-02-03 11:30:00,36.84,36.86,36.82,36.83,140700.0,29.2115,29.2273,29.1956,29.2035,140700.0
2012-02-03 11:35:00,36.83,36.85,36.8,36.84,154800.0,29.2035,29.2194,29.1797,29.2115,154800.0
2012-02-03 11:40:00,36.84,36.84,36.78,36.79,181200.0,29.2115,29.2115,29.1639,29.1718,181200.0
2012-02-03 11:45:00,36.79,36.85,36.77,36.85,70300.0,29.1718,29.2194,29.156,29.2194,70300.0
2012-02-03 11:50:00,36.84,36.85,36.8,36.83,51800.0,29.2115,29.2194,29.1797,29.2035,51800.0
2012-02-03 11:55:00,36.82,36.84,36.75,36.77,77300.0,29.1956,29.2115,29.1401,29.156,77300.0
2012-02-03 12:00:00,36.77,36.82,36.71,36.82,108800.0,29.156,29.1956,29.1084,29.1956,108800.0
2012-02-03 12:05:00,36.82,36.84,36.8,36.84,54200.0,29.1956,29.2115,29.1797,29.2115,54200.0
2012-02-03 12:10:00,36.83,36.85,36.8,36.8,60600.0,29.2035,29.2194,29.1797,29.1797,60600.0
2012-02-03 12:15:00,36.79,36.84,36.79,36.81,75000.0,29.1718,29.2115,29.1718,29.1877,75000.0
2012-02-03 12:20:00,36.8,36.81,36.74,36.8,91100.0,29.1797,29.1877,29.1322,29.1797,91100.0
2012-02-03 12:25:00,36.81,36.82,36.77,36.78,105600.0,29.1877,29.1956,29.156,29.1639,105600.0
2012-02-03 12:30:00,36.79,36.79,36.73,36.73,76100.0,29.1718,29.1718,29.1242,29.1242,76100.0
2012-02-03 12:35:00,36.74,36.74,36.66,36.68,221400.0,29.1322,29.1322,29.0687,29.0846,221400.0
2012-02-03 12:40:00,36.68,36.69,36.63,36.65,167900.0,29.0846,29.0925,29.0449,29.0608,167900.0
2012-02-03 12:45:00,36.65,36.76,36.62,36.69,222800.0,29.0608,29.148,29.037,29.0925,222800.0
2012-02-03 12:50:00,36.69,36.77,36.68,36.71,156000.0,29.0925,29.156,29.0846,29.1084,156000.0
2012-02-03 12:55:00,36.71,36.72,36.67,36.67,103400.0,29.1084,29.1163,29.0767,29.0767,103400.0
2012-02-03 13:00:00,36.67,36.74,36.66,36.73,155400.0,29.0767,29.1322,29.0687,29.1242,155400.0
2012-02-03 13:05:00,36.73,36.77,36.7,36.77,84700.0,29.1242,29.156,29.1004,29.156,84700.0
2012-02-03 13:10:00,36.77,36.77,36.73,36.77,126300.0,29.156,29.156,29.1242,29.156,126300.0
2012-02-03 13:15:00,36.76,36.79,36.76,36.76,108700.0,29.148,29.1718,29.148,29.148,108700.0
2012-02-03 13:20:00,36.76,36.84,36.76,36.81,109000.0,29.148,29.2115,29.148,29.1877,109000.0
2012-02-03 13:25:00,36.8,36.82,36.79,36.79,131900.0,29.1797,29.1956,29.1718,29.1718,131900.0
2012-02-03 13:30:00,36.79,36.8,36.76,36.77,90000.0,29.1718,29.1797,29.148,29.156,90000.0
2012-02-03 13:35:00,36.76,36.8,36.75,36.79,74000.0,29.148,29.1797,29.1401,29.1718,74000.0
2012-02-03 13:40:00,36.79,36.8,36.73,36.77,126200.0,29.1718,29.1797,29.1242,29.156,126200.0
2012-02-03 13:45:00,36.77,36.8,36.71,36.71,97000.0,29.156,29.1797,29.1084,29.1084,97000.0
2012-02-03 13:50:00,36.71,36.72,36.63,36.65,236600.0,29.1084,29.1163,29.0449,29.0608,236600.0
2012-02-03 13:55:00,36.64,36.65,36.56,36.58,218200.0,29.0529,29.0608,28.9894,29.0053,218200.0
2012-02-03 14:00:00,36.58,36.7,36.58,36.69,140800.0,29.0053,29.1004,29.0053,29.0925,140800.0
2012-02-03 14:05:00,36.69,36.74,36.67,36.71,83800.0,29.0925,29.1322,29.0767,29.1084,83800.0
2012-02-03 14:10:00,36.7,36.75,36.68,36.72,87900.0,29.1004,29.1401,29.0846,29.1163,87900.0
2012-02-03 14:15:00,36.71,36.75,36.69,36.7,152000.0,29.1084,29.1401,29.0925,29.1004,152000.0
2012-02-03 14:20:00,36.7,36.75,36.67,36.75,217600.0,29.1004,29.1401,29.0767,29.1401,217600.0
2012-02-03 14:25:00,36.75,36.75,36.68,36.72,117500.0,29.1401,29.1401,29.0846,29.1163,117500.0
2012-02-03 14:30:00,36.73,36.73,36.69,36.72,77800.0,29.1242,29.1242,29.0925,29.1163,77800.0
2012-02-03 14:35:00,36.73,36.74,36.69,36.69,95900.0,29.1242,29.1322,29.0925,29.0925,95900.0
2012-02-03 14:40:00,36.7,36.71,36.65,36.7,163200.0,29.1004,29.1084,29.0608,29.1004,163200.0
2012-02-03 14:45:00,36.7,36.72,36.64,36.7,147300.0,29.1004,29.1163,29.0529,29.1004,147300.0
2012-02-03 14:50:00,36.71,36.72,36.64,36.64,111500.0,29.1084,29.1163,29.0529,29.0529,111500.0
2012-02-03 14:55:00,36.64,36.7,36.63,36.68,126300.0,29.0529,29.1004,29.0449,29.0846,126300.0
2012-02-03 15:00:00,36.69,36.71,36.65,36.69,140300.0,29.0925,29.1084,29.0608,29.0925,140300.0
2012-02-03 15:05:00,36.69,36.77,36.69,36.73,219800.0,29.0925,29.156,29.0925,29.1242,219800.0
2012-02-03 15:10:00,36.73,36.75,36.69,36.7,153300.0,29.1242,29.1401,29.0925,29.1004,153300.0
2012-02-03 15:15:00,36.7,36.71,36.62,36.64,117100.0,29.1004,29.1084,29.037,29.0529,117100.0
2012-02-03 15:20:00,36.63,36.66,36.58,36.61,143400.0,29.0449,29.0687,29.0053,29.0291,143400.0
2012-02-03 15:25:00,36.61,36.7,36.59,36.69,185000.0,29.0291,29.1004,29.0132,29.0925,185000.0
2012-02-03 15:30:00,36.7,36.76,36.69,36.75,292000.0,29.1004,29.148,29.0925,29.1401,292000.0
2012-02-03 15:35:00,36.75,36.76,36.68,36.73,245400.0,29.1401,29.148,29.0846,29.1242,245400.0
2012-02-03 15:40:00,36.72,36.75,36.71,36.75,214600.0,29.1163,29.1401,29.1084,29.1401,214600.0
2012-02-03 15:45:00,36.75,36.78,36.74,36.75,308000.0,29.1401,29.1639,29.1322,29.1401,308000.0
2012-02-03 15:50:00,36.75,36.81,36.75,36.76,295900.0,29.1401,29.1877,29.1401,29.148,295900.0
2012-02-03 15:55:00,36.77,36.85,36.77,36.82,610200.0,29.156,29.2194,29.156,29.1956,610200.0
2012-02-06 09:30:00,36.74,36.76,36.51,36.51,265500.0,29.1322,29.148,28.9498,28.9498,265500.0
2012-02-06 09:35:00,36.52,36.68,36.4,36.68,275300.0,28.9577,29.0846,28.8626,29.0846,275300.0
2012-02-06 09:40:00,36.69,36.75,36.66,36.66,115500.0,29.0925,29.1401,29.0687,29.0687,115500.0
2012-02-06 09:45:00,36.67,36.97,36.66,36.94,187800.0,29.0767,29.3145,29.0687,29.2908,187800.0
2012-02-06 09:50:00,36.95,37.07,36.93,37.06,206500.0,29.2987,29.3938,29.2828,29.3859,206500.0
2012-02-06 09:55:00,37.07,37.15,36.98,37.11,162400.0,29.3938,29.4573,29.3225,29.4255,162400.0
2012-02-06 10:00:00,37.11,37.19,37.11,37.19,165500.0,29.4255,29.489,29.4255,29.489,165500.0
2012-02-06 10:05:00,37.2,37.27,37.19,37.23,172100.0,29.4969,29.5524,29.489,29.5207,172100.0
2012-02-06 10:10:00,37.23,37.23,36.94,37.0,265600.0,29.5207,29.5207,29.2908,29.3383,265600.0
2012-02-06 10:15:00,37.0,37.05,36.94,36.97,238900.0,29.3383,29.378,29.2908,29.3145,238900.0
2012-02-06 10:20:00,36.98,37.02,36.97,37.01,108600.0,29.3225,29.3542,29.3145,29.3463,108600.0
2012-02-06 10:25:00,37.01,37.04,36.94,36.94,166900.0,29.3463,29.37,29.2908,29.2908,166900.0
2012-02-06 10:30:00,36.94,36.99,36.91,36.97,253300.0,29.2908,29.3304,29.267,29.3145,253300.0
2012-02-06 10:35:00,36.97,37.0,36.9,36.93,269700.0,29.3145,29.3383,29.259,29.2828,269700.0
2012-02-06 10:40:00,36.93,36.94,36.79,36.83,117900.0,29.2828,29.2908,29.1718,29.2035,117900.0
2012-02-06 10:45:00,36.82,36.85,36.78,36.81,85100.0,29.1956,29.2194,29.1639,29.1877,85100.0
2012-02-06 10:50:00,36.8,36.88,36.78,36.79,202300.0,29.1797,29.2432,29.1639,29.1718,202300.0
2012-02-06 10:55:00,36.79,36.82,36.75,36.8,202800.0,29.1718,29.1956,29.1401,29.1797,202800.0
2012-02-06 11:00:00,36.8,36.8,36.74,36.77,201000.0,29.1797,29.1797,29.1322,29.156,201000.0
2012-02-06 11:05:00,36.77,36.84,36.75,36.79,150200.0,29.156,29.2115,29.1401,29.1718,150200.0
2012-02-06 11:10:00,36.79,36.8,36.74,36.74,171700.0,29.1718,29.1797,29.1322,29.1322,171700.0
2012-02-06 11:15:00,36.74,36.76,36.73,36.75,117000.0,29.1322,29.148,29.1242,29.1401,117000.0
2012-02-06 11:20:00,36.75,36.76,36.69,36.74,138400.0,29.1401,29.148,29.0925,29.1322,138400.0
2012-02-06 11:25:00,36.75,36.83,36.74,36.81,87100.0,29.1401,29.2035,29.1322,29.1877,87100.0
2012-02-06 11:30:00,36.82,36.86,36.8,36.83,163900.0,29.1956,29.2273,29.1797,29.2035,163900.0
2012-02-06 11:35:00,36.82,36.86,36.8,36.85,223900.0,29.1956,29.2273,29.1797,29.2194,223900.0
2012-02-06 11:40:00,36.85,36.91,36.84,36.9,122200.0,29.2194,29.267,29.2115,29.259,122200.0
2012-02-06 11:45:00,36.89,36.95,36.88,36.91,120300.0,29.2511,29.2987,29.2432,29.267,120300.0
2012-02-06 11:50:00,36.91,36.93,36.86,36.88,115400.0,29.267,29.2828,29.2273,29.2432,115400.0
2012-02-06 11:55:00,36.88,36.98,36.88,36.98,251900.0,29.2432,29.3225,29.2432,29.3225,251900.0
2012-02-06 12:00:00,36.98,37.01,36.96,36.97,318000.0,29.3225,29.3463,29.3066,29.3145,318000.0
2012-02-06 12:05:00,36.97,36.99,36.91,36.92,84100.0,29.3145,29.3304,29.267,29.2749,84100.0
2012-02-06 12:10:00,36.92,36.95,36.89,36.94,70600.0,29.2749,29.2987,29.2511,29.2908,70600.0
2012-02-06 12:15:00,36.93,37.04,36.93,37.04,104200.0,29.2828,29.37,29.2828,29.37,104200.0
2012-02-06 12:20:00,37.03,37.05,36.95,36.99,91000.0,29.3621,29.378,29.2987,29.3304,91000.0
2012-02-06 12:25:00,37.0,37.05,37.0,37.04,107300.0,29.3383,29.378,29.3383,29.37,107300.0
2012-02-06 12:30:00,37.04,37.16,37.03,37.14,134400.0,29.37,29.4652,29.3621,29.4493,134400.0
2012-02-06 12:35:00,37.14,37.2,37.13,37.18,86300.0,29.4493,29.4969,29.4414,29.4811,86300.0
2012-02-06 12:40:00,37.17,37.19,37.11,37.12,112600.0,29.4731,29.489,29.4255,29.4335,112600.0
2012-02-06 12:45:00,37.13,37.13,37.06,37.07,156400.0,29.4414,29.4414,29.3859,29.3938,156400.0
2012-02-06 12:50:00,37.07,37.11,36.99,37.1,233000.0,29.3938,29.4255,29.3304,29.4176,233000.0
2012-02-06 12:55:00,37.1,37.15,37.07,37.07,91700.0,29.4176,29.4573,29.3938,29.3938,91700.0
2012-02-06 13:00:00,37.08,37.14,37.06,37.1,103600.0,29.4018,29.4493,29.3859,29.4176,103600.0
2012-02-06 13:05:00,37.09,37.2,37.08,37.19,128500.0,29.4097,29.4969,29.4018,29.489,128500.0
2012-02-06 13:10:00,37.19,37.3,37.19,37.28,286000.0,29.489,29.5762,29.489,29.5603,286000.0
2012-02-06 13:15:00,37.28,37.32,37.26,37.27,204700.0,29.5603,29.5921,29.5445,29.5524,204700.0
2012-02-06 13:20:00,37.27,37.28,37.22,37.25,103800.0,29.5524,29.5603,29.5128,29.5366,103800.0
2012-02-06 13:25:00,37.25,37.27,37.22,37.26,116200.0,29.5366,29.5524,29.5128,29.5445,116200.0
2012-02-06 13:30:00,37.25,37.26,37.19,37.24,112400.0,29.5366,29.5445,29.489,29.5286,112400.0
2012-02-06 13:35:00,37.25,37.27,37.11,37.11,99000.0,29.5366,29.5524,29.4255,29.4255,99000.0
2012-02-06 13:40:00,37.12,37.18,37.11,37.13,129300.0,29.4335,29.4811,29.4255,29.4414,129300.0
2012-02-06 13:45:00,37.13,37.16,37.1,37.1,181400.0,29.4414,29.4652,29.4176,29.4176,181400.0
2012-02-06 13:50:00,37.09,37.14,37.06,37.11,71100.0,29.4097,29.4493,29.3859,29.4255,71100.0
2012-02-06 13:55:00,37.12,37.13,37.06,37.08,39400.0,29.4335,29.4414,29.3859,29.4018,39400.0
2012-02-06 14:00:00,37.08,37.11,37.04,37.07,55600.0,29.4018,29.4255,29.37,29.3938,55600.0
2012-02-06 14:05:00,37.07,37.1,37.06,37.08,78500.0,29.3938,29.4176,29.3859,29.4018,78500.0
2012-02-06 14:10:00,37.08,37.19,37.08,37.19,160500.0,29.4018,29.489,29.4018,29.489,160500.0
2012-02-06 14:15:00,37.2,37.2,37.14,37.15,87400.0,29.4969,29.4969,29.4493,29.4573,87400.0
2012-02-06 14:20:00,37.15,37.22,37.13,37.21,102900.0,29.4573,29.5128,29.4414,29.5048,102900.0
2012-02-06 14:25:00,37.21,37.21,37.16,37.18,82000.0,29.5048,29.5048,29.4652,29.4811,82000.0
2012-02-06 14:30:00,37.18,37.26,37.18,37.21,99600.0,29.4811,29.5445,29.4811,29.5048,99600.0
2012-02-06 14:35:00,37.2,37.32,37.19,37.31,151800.0,29.4969,29.5921,29.489,29.5841,151800.0
2012-02-06 14:40:00,37.31,37.32,37.25,37.3,126900.0,29.5841,29.5921,29.5366,29.5762,126900.0
2012-02-06 14:45:00,37.3,37.31,37.25,37.31,106500.0,29.5762,29.5841,29.5366,29.5841,106500.0
2012-02-06 14:50:00,37.31,37.31,37.21,37.22,103600.0,29.5841,29.5841,29.5048,29.5128,103600.0
2012-02-06 14:55:00,37.22,37.31,37.2,37.27,179600.0,29.5128,29.5841,29.4969,29.5524,179600.0
2012-02-06 15:00:00,37.27,37.32,37.27,37.32,98600.0,29.5524,29.5921,29.5524,29.5921,98600.0
2012-02-06 15:05:00,37.31,37.35,37.31,37.35,125300.0,29.5841,29.6159,29.5841,29.6159,125300.0
2012-02-06 15:10:00,37.34,37.4,37.34,37.36,246100.0,29.6079,29.6555,29.6079,29.6238,246100.0
2012-02-06 15:15:00,37.36,37.39,37.32,37.39,115900.0,29.6238,29.6476,29.5921,29.6476,115900.0
2012-02-06 15:20:00,37.39,37.4,37.31,37.32,84700.0,29.6476,29.6555,29.5841,29.5921,84700.0
2012-02-06 15:25:00,37.31,37.34,37.29,37.31,112800.0,29.5841,29.6079,29.5683,29.5841,112800.0
2012-02-06 15:30:00,37.31,37.33,37.3,37.32,127900.0,29.5841,29.6,29.5762,29.5921,127900.0
2012-02-06 15:35:00,37.33,37.35,37.3,37.32,124100.0,29.6,29.6159,29.5762,29.5921,124100.0
2012-02-06 15:40:00,37.32,37.37,37.3,37.37,167400.0,29.5921,29.6317,29.5762,29.6317,167400.0
2012-02-06 15:45:00,37.37,37.38,37.3,37.33,250900.0,29.6317,29.6396,29.5762,29.6,250900.0
2012-02-06 15:50:00,37.33,37.36,37.29,37.3,296900.0,29.6,29.6238,29.5683,29.5762,296900.0
2012-02-06 15:55:00,37.31,37.4,37.3,37.38,496500.0,29.5841,29.6555,29.5762,29.6396,496500.0
2012-02-07 09:30:00,37.44,37.5,37.23,37.24,583600.0,29.6872,29.7348,29.5207,29.5286,583600.0
2012-02-07 09:35:00,37.23,37.31,37.07,37.13,308800.0,29.5207,29.5841,29.3938,29.4414,308800.0
2012-02-07 09:40:00,37.13,37.25,37.09,37.13,213400.0,29.4414,29.5366,29.4097,29.4414,213400.0
2012-02-07 09:45:00,37.13,37.14,36.74,36.95,762400.0,29.4414,29.4493,29.1322,29.2987,762400.0
2012-02-07 09:50:00,36.93,36.94,36.65,36.83,616500.0,29.2828,29.2908,29.0608,29.2035,616500.0
2012-02-07 09:55:00,36.83,36.83,36.62,36.82,441300.0,29.2035,29.2035,29.037,29.1956,441300.0
2012-02-07 10:00:00,36.82,36.87,36.5,36.52,510200.0,29.1956,29.2352,28.9419,28.9577,510200.0
2012-02-07 10:05:00,36.52,36.64,36.42,36.63,476700.0,28.9577,29.0529,28.8784,29.0449,476700.0
2012-02-07 10:10:00,36.63,36.79,36.56,36.79,359000.0,29.0449,29.1718,28.9894,29.1718,359000.0
2012-02-07 10:15:00,36.79,36.79,36.61,36.72,216200.0,29.1718,29.1718,29.0291,29.1163,216200.0
2012-02-07 10:20:00,36.72,36.92,36.71,36.87,239600.0,29.1163,29.2749,29.1084,29.2352,239600.0
2012-02-07 10:25:00,36.89,36.93,36.78,36.82,149300.0,29.2511,29.2828,29.1639,29.1956,149300.0
2012-02-07 10:30:00,36.81,36.92,36.76,36.85,210700.0,29.1877,29.2749,29.148,29.2194,210700.0
2012-02-07 10:35:00,36.84,36.86,36.74,36.77,169800.0,29.2115,29.2273,29.1322,29.156,169800.0
2012-02-07 10:40:00,36.78,36.96,36.74,36.76,231600.0,29.1639,29.3066,29.1322,29.148,231600.0
2012-02-07 10:45:00,36.76,36.9,36.71,36.75,252700.0,29.148,29.259,29.1084,29.1401,252700.0
2012-02-07 10:50:00,36.76,36.79,36.62,36.69,338700.0,29.148,29.1718,29.037,29.0925,338700.0
2012-02-07 10:55:00,36.7,36.72,36.57,36.69,383400.0,29.1004,29.1163,28.9974,29.0925,383400.0
2012-02-07 11:00:00,36.7,36.76,36.64,36.76,329600.0,29.1004,29.148,29.0529,29.148,329600.0
2012-02-07 11:05:00,36.76,36.81,36.69,36.7,289500.0,29.148,29.1877,29.0925,29.1004,289500.0
2012-02-07 11:10:00,36.7,36.75,36.6,36.64,307200.0,29.1004,29.1401,29.0212,29.0529,307200.0
2012-02-07 11:15:00,36.64,36.65,36.56,36.56,324300.0,29.0529,29.0608,28.9894,28.9894,324300.0
2012-02-07 11:20:00,36.55,36.67,36.51,36.64,235200.0,28.9815,29.0767,28.9498,29.0529,235200.0
2012-02-07 11:25:00,36.63,36.73,36.6,36.72,190900.0,29.0449,29.1242,29.0212,29.1163,190900.0
2012-02-07 11:30:00,36.72,36.72,36.61,36.68,222500.0,29.1163,29.1163,29.0291,29.0846,222500.0
2012-02-07 11:35:00,36.68,36.7,36.63,36.67,199000.0,29.0846,29.1004,29.0449,29.0767,199000.0
2012-02-07 11:40:00,36.68,36.68,36.6,36.62,227700.0,29.0846,29.0846,29.0212,29.037,227700.0
2012-02-07 11:45:00,36.63,36.63,36.48,36.5,389400.0,29.0449,29.0449,28.926,28.9419,389400.0
2012-02-07 11:50:00,36.5,36.52,36.45,36.49,179600.0,28.9419,28.9577,28.9022,28.9339,179600.0
2012-02-07 11:55:00,36.49,36.55,36.48,36.51,86500.0,28.9339,28.9815,28.926,28.9498,86500.0
2012-02-07 12:00:00,36.52,36.59,36.51,36.54,139800.0,28.9577,29.0132,28.9498,28.9736,139800.0
2012-02-07 12:05:00,36.54,36.59,36.52,36.57,146700.0,28.9736,29.0132,28.9577,28.9974,146700.0
2012-02-07 12:10:00,36.58,36.6,36.56,36.57,133100.0,29.0053,29.0212,28.9894,28.9974,133100.0
2012-02-07 12:15:00,36.58,36.61,36.57,36.61,129600.0,29.0053,29.0291,28.9974,29.0291,129600.0
2012-02-07 12:20:00,36.61,36.74,36.6,36.7,290100.0,29.0291,29.1322,29.0212,29.1004,290100.0
2012-02-07 12:25:00,36.7,36.7,36.61,36.63,100400.0,29.1004,29.1004,29.0291,29.0449,100400.0
2012-02-07 12:30:00,36.63,36.68,36.63,36.65,44200.0,29.0449,29.0846,29.0449,29.0608,44200.0
2012-02-07 12:35:00,36.66,36.71,36.65,36.7,68300.0,29.0687,29.1084,29.0608,29.1004,68300.0
2012-02-07 12:40:00,36.7,36.71,36.66,36.68,63000.0,29.1004,29.1084,29.0687,29.0846,63000.0
2012-02-07 12:45:00,36.68,36.74,36.68,36.74,79000.0,29.0846,29.1322,29.0846,29.1322,79000.0
2012-02-07 12:50:00,36.74,36.79,36.73,36.79,107900.0,29.1322,29.1718,29.1242,29.1718,107900.0
2012-02-07 12:55:00,36.78,36.85,36.77,36.79,130800.0,29.1639,29.2194,29.156,29.1718,130800.0
2012-02-07 13:00:00,36.79,36.82,36.75,36.82,91000.0,29.1718,29.1956,29.1401,29.1956,91000.0
2012-02-07 13:05:00,36.82,36.87,36.81,36.86,131300.0,29.1956,29.2352,29.1877,29.2273,131300.0
2012-02-07 13:10:00,36.87,36.89,36.84,36.85,85100.0,29.2352,29.2511,29.2115,29.2194,85100.0
2012-02-07 13:15:00,36.85,36.86,36.73,36.76,158600.0,29.2194,29.2273,29.1242,29.148,158600.0
2012-02-07 13:20:00,36.76,36.76,36.63,36.65,90900.0,29.148,29.148,29.0449,29.0608,90900.0
2012-02-07 13:25:00,36.65,36.73,36.64,36.67,129300.0,29.0608,29.1242,29.0529,29.0767,129300.0
2012-02-07 13:30:00,36.68,36.74,36.67,36.71,106300.0,29.0846,29.1322,29.0767,29.1084,106300.0
2012-02-07 13:35:00,36.71,36.81,36.7,36.8,69400.0,29.1084,29.1877,29.1004,29.1797,69400.0
2012-02-07 13:40:00,36.81,36.81,36.76,36.77,63800.0,29.1877,29.1877,29.148,29.156,63800.0
2012-02-07 13:45:00,36.77,36.86,36.76,36.86,126300.0,29.156,29.2273,29.148,29.2273,126300.0
2012-02-07 13:50:00,36.87,36.88,36.83,36.83,88100.0,29.2352,29.2432,29.2035,29.2035,88100.0
2012-02-07 13:55:00,36.83,36.86,36.79,36.83,72200.0,29.2035,29.2273,29.1718,29.2035,72200.0
2012-02-07 14:00:00,36.83,36.86,36.82,36.85,60200.0,29.2035,29.2273,29.1956,29.2194,60200.0
2012-02-07 14:05:00,36.84,36.89,36.82,36.87,118200.0,29.2115,29.2511,29.1956,29.2352,118200.0
2012-02-07 14:10:00,36.87,36.9,36.87,36.9,71200.0,29.2352,29.259,29.2352,29.259,71200.0
2012-02-07 14:15:00,36.9,36.91,36.87,36.87,96400.0,29.259,29.267,29.2352,29.2352,96400.0
2012-02-07 14:20:00,36.88,36.9,36.84,36.85,69400.0,29.2432,29.259,29.2115,29.2194,69400.0
2012-02-07 14:25:00,36.85,36.85,36.78,36.8,97100.0,29.2194,29.2194,29.1639,29.1797,97100.0
2012-02-07 14:30:00,36.81,36.83,36.76,36.81,92400.0,29.1877,29.2035,29.148,29.1877,92400.0
2012-02-07 14:35:00,36.81,36.85,36.8,36.84,88900.0,29.1877,29.2194,29.1797,29.2115,88900.0
2012-02-07 14:40:00,36.85,36.91,36.84,36.9,130800.0,29.2194,29.267,29.2115,29.259,130800.0
2012-02-07 14:45:00,36.9,36.98,36.89,36.98,332600.0,29.259,29.3225,29.2511,29.3225,332600.0
2012-02-07 14:50:00,36.98,37.04,36.93,36.93,211900.0,29.3225,29.37,29.2828,29.2828,211900.0
2012-02-07 14:55:00,36.94,36.97,36.86,36.88,119500.0,29.2908,29.3145,29.2273,29.2432,119500.0
2012-02-07 15:00:00,36.88,36.96,36.86,36.9,133500.0,29.2432,29.3066,29.2273,29.259,133500.0
2012-02-07 15:05:00,36.9,36.92,36.87,36.9,122500.0,29.259,29.2749,29.2352,29.259,122500.0
2012-02-07 15:10:00,36.91,37.02,36.9,37.02,199800.0,29.267,29.3542,29.259,29.3542,199800.0
2012-02-07 15:15:00,37.01,37.04,36.97,37.01,159800.0,29.3463,29.37,29.3145,29.3463,159800.0
2012-02-07 15:20:00,37.01,37.03,36.95,36.99,111300.0,29.3463,29.3621,29.2987,29.3304,111300.0
2012-02-07 15:25:00,36.99,37.07,36.98,37.06,126400.0,29.3304,29.3938,29.3225,29.3859,126400.0
2012-02-07 15:30:00,37.06,37.09,37.01,37.04,183000.0,29.3859,29.4097,29.3463,29.37,183000.0
2012-02-07 15:35:00,37.03,37.08,37.03,37.07,148400.0,29.3621,29.4018,29.3621,29.3938,148400.0
2012-02-07 15:40:00,37.07,37.09,37.05,37.06,201400.0,29.3938,29.4097,29.378,29.3859,201400.0
2012-02-07 15:45:00,37.07,37.09,36.95,36.99,335900.0,29.3938,29.4097,29.2987,29.3304,335900.0
2012-02-07 15:50:00,36.99,37.01,36.95,36.96,339900.0,29.3304,29.3463,29.2987,29.3066,339900.0
2012-02-07 15:55:00,36.96,37.0,36.95,36.99,553700.0,29.3066,29.3383,29.2987,29.3304,553700.0
2012-02-08 09:30:00,37.35,37.5,37.18,37.5,489300.0,29.6159,29.7348,29.4811,29.7348,489300.0
2012-02-08 09:35:00,37.49,37.5,37.27,37.38,255000.0,29.7269,29.7348,29.5524,29.6396,255000.0
2012-02-08 09:40:00,37.37,37.4,37.2,37.2,189200.0,29.6317,29.6555,29.4969,29.4969,189200.0
2012-02-08 09:45:00,37.21,37.35,37.21,37.32,164600.0,29.5048,29.6159,29.5048,29.5921,164600.0
2012-02-08 09:50:00,37.31,37.33,37.1,37.28,230900.0,29.5841,29.6,29.4176,29.5603,230900.0
2012-02-08 09:55:00,37.27,37.29,37.1,37.13,224800.0,29.5524,29.5683,29.4176,29.4414,224800.0
2012-02-08 10:00:00,37.12,37.13,37.06,37.12,167800.0,29.4335,29.4414,29.3859,29.4335,167800.0
2012-02-08 10:05:00,37.11,37.12,37.05,37.08,298800.0,29.4255,29.4335,29.378,29.4018,298800.0
2012-02-08 10:10:00,37.08,37.12,37.07,37.09,157600.0,29.4018,29.4335,29.3938,29.4097,157600.0
2012-02-08 10:15:00,37.08,37.14,37.07,37.12,196600.0,29.4018,29.4493,29.3938,29.4335,196600.0
2012-02-08 10:20:00,37.12,37.12,37.07,37.11,101300.0,29.4335,29.4335,29.3938,29.4255,101300.0
2012-02-08 10:25:00,37.1,37.13,37.08,37.12,143800.0,29.4176,29.4414,29.4018,29.4335,143800.0
2012-02-08 10:30:00,37.11,37.13,36.81,36.81,471900.0,29.4255,29.4414,29.1877,29.1877,471900.0
2012-02-08 10:35:00,36.81,36.82,36.7,36.71,291700.0,29.1877,29.1956,29.1004,29.1084,291700.0
2012-02-08 10:40:00,36.7,36.84,36.7,36.82,152300.0,29.1004,29.2115,29.1004,29.1956,152300.0
2012-02-08 10:45:00,36.81,36.95,36.75,36.95,118800.0,29.1877,29.2987,29.1401,29.2987,118800.0
2012-02-08 10:50:00,36.95,37.0,36.94,36.98,185600.0,29.2987,29.3383,29.2908,29.3225,185600.0
2012-02-08 10:55:00,36.98,36.99,36.89,36.97,77700.0,29.3225,29.3304,29.2511,29.3145,77700.0
2012-02-08 11:00:00,36.97,37.04,36.88,36.92,187300.0,29.3145,29.37,29.2432,29.2749,187300.0
2012-02-08 11:05:00,36.92,36.93,36.83,36.84,113100.0,29.2749,29.2828,29.2035,29.2115,113100.0
2012-02-08 11:10:00,36.85,36.88,36.79,36.83,136000.0,29.2194,29.2432,29.1718,29.2035,136000.0
2012-02-08 11:15:00,36.82,36.83,36.7,36.73,224400.0,29.1956,29.2035,29.1004,29.1242,224400.0
2012-02-08 11:20:00,36.73,36.79,36.71,36.73,91700.0,29.1242,29.1718,29.1084,29.1242,91700.0
2012-02-08 11:25:00,36.73,36.82,36.67,36.8,175400.0,29.1242,29.1956,29.0767,29.1797,175400.0
2012-02-08 11:30:00,36.8,36.86,36.76,36.8,151100.0,29.1797,29.2273,29.148,29.1797,151100.0
2012-02-08 11:35:00,36.8,36.85,36.78,36.8,200300.0,29.1797,29.2194,29.1639,29.1797,200300.0
2012-02-08 11:40:00,36.79,36.79,36.63,36.64,220800.0,29.1718,29.1718,29.0449,29.0529,220800.0
2012-02-08 11:45:00,36.64,36.75,36.62,36.72,197200.0,29.0529,29.1401,29.037,29.1163,197200.0
2012-02-08 11:50:00,36.71,36.84,36.7,36.84,148500.0,29.1084,29.2115,29.1004,29.2115,148500.0
2012-02-08 11:55:00,36.82,36.85,36.81,36.85,71400.0,29.1956,29.2194,29.1877,29.2194,71400.0
2012-02-08 12:00:00,36.84,36.95,36.84,36.94,156700.0,29.2115,29.2987,29.2115,29.2908,156700.0
2012-02-08 12:05:00,36.94,36.99,36.89,36.91,250000.0,29.2908,29.3304,29.2511,29.267,250000.0
2012-02-08 12:10:00,36.91,36.97,36.9,36.9,129000.0,29.267,29.3145,29.259,29.259,129000.0
2012-02-08 12:15:00,36.9,36.92,36.85,36.89,128100.0,29.259,29.2749,29.2194,29.2511,128100.0
2012-02-08 12:20:00,36.89,36.95,36.84,36.92,147900.0,29.2511,29.2987,29.2115,29.2749,147900.0
2012-02-08 12:25:00,36.92,36.98,36.89,36.91,175300.0,29.2749,29.3225,29.2511,29.267,175300.0
2012-02-08 12:30:00,36.91,36.91,36.82,36.88,145100.0,29.267,29.267,29.1956,29.2432,145100.0
2012-02-08 12:35:00,36.87,36.9,36.84,36.88,116600.0,29.2352,29.259,29.2115,29.2432,116600.0
2012-02-08 12:40:00,36.88,36.93,36.85,36.9,140400.0,29.2432,29.2828,29.2194,29.259,140400.0
2012-02-08 12:45:00,36.9,36.95,36.9,36.94,41500.0,29.259,29.2987,29.259,29.2908,41500.0
2012-02-08 12:50:00,36.95,37.01,36.93,36.99,77000.0,29.2987,29.3463,29.2828,29.3304,77000.0
2012-02-08 12:55:00,36.98,37.03,36.95,36.99,65700.0,29.3225,29.3621,29.2987,29.3304,65700.0
2012-02-08 13:00:00,36.98,36.99,36.96,36.98,50100.0,29.3225,29.3304,29.3066,29.3225,50100.0
2012-02-08 13:05:00,36.98,37.05,36.98,37.03,147700.0,29.3225,29.378,29.3225,29.3621,147700.0
2012-02-08 13:10:00,37.03,37.03,36.96,37.0,72800.0,29.3621,29.3621,29.3066,29.3383,72800.0
2012-02-08 13:15:00,37.0,37.0,36.94,36.96,55600.0,29.3383,29.3383,29.2908,29.3066,55600.0
2012-02-08 13:20:00,36.97,37.02,36.97,37.02,41900.0,29.3145,29.3542,29.3145,29.3542,41900.0
2012-02-08 13:25:00,37.02,37.06,37.0,37.06,116800.0,29.3542,29.3859,29.3383,29.3859,116800.0
2012-02-08 13:30:00,37.06,37.07,36.98,37.05,138100.0,29.3859,29.3938,29.3225,29.378,138100.0
2012-02-08 13:35:00,37.04,37.06,37.01,37.02,100000.0,29.37,29.3859,29.3463,29.3542,100000.0
2012-02-08 13:40:00,37.01,37.04,36.98,36.99,94800.0,29.3463,29.37,29.3225,29.3304,94800.0
2012-02-08 13:45:00,36.99,37.02,36.96,37.0,66900.0,29.3304,29.3542,29.3066,29.3383,66900.0
2012-02-08 13:50:00,37.0,37.02,36.95,36.97,76000.0,29.3383,29.3542,29.2987,29.3145,76000.0
2012-02-08 13:55:00,36.97,37.0,36.88,36.88,127200.0,29.3145,29.3383,29.2432,29.2432,127200.0
2012-02-08 14:00:00,36.88,36.92,36.85,36.85,118100.0,29.2432,29.2749,29.2194,29.2194,118100.0
2012-02-08 14:05:00,36.85,36.9,36.82,36.87,84100.0,29.2194,29.259,29.1956,29.2352,84100.0
2012-02-08 14:10:00,36.87,36.9,36.83,36.83,100600.0,29.2352,29.259,29.2035,29.2035,100600.0
2012-02-08 14:15:00,36.83,36.87,36.82,36.85,141600.0,29.2035,29.2352,29.1956,29.2194,141600.0
2012-02-08 14:20:00,36.86,36.88,36.77,36.83,171500.0,29.2273,29.2432,29.156,29.2035,171500.0
2012-02-08 14:25:00,36.82,36.9,36.76,36.82,311500.0,29.1956,29.259,29.148,29.1956,311500.0
2012-02-08 14:30:00,36.83,36.9,36.82,36.9,122400.0,29.2035,29.259,29.1956,29.259,122400.0
2012-02-08 14:35:00,36.9,36.99,36.9,36.95,117900.0,29.259,29.3304,29.259,29.2987,117900.0
2012-02-08 14:40:00,36.95,37.02,36.95,36.99,128800.0,29.2987,29.3542,29.2987,29.3304,128800.0
2012-02-08 14:45:00,36.98,37.05,36.98,37.03,96100.0,29.3225,29.378,29.3225,29.3621,96100.0
2012-02-08 14:50:00,37.03,37.05,36.98,37.04,92500.0,29.3621,29.378,29.3225,29.37,92500.0
2012-02-08 14:55:00,37.03,37.04,36.99,37.0,96300.0,29.3621,29.37,29.3304,29.3383,96300.0
2012-02-08 15:00:00,37.0,37.03,36.97,37.01,129600.0,29.3383,29.3621,29.3145,29.3463,129600.0
2012-02-08 15:05:00,37.01,37.01,36.95,37.01,110900.0,29.3463,29.3463,29.2987,29.3463,110900.0
2012-02-08 15:10:00,37.01,37.03,36.98,36.98,117300.0,29.3463,29.3621,29.3225,29.3225,117300.0
2012-02-08 15:15:00,36.99,37.03,36.97,37.03,102500.0,29.3304,29.3621,29.3145,29.3621,102500.0
2012-02-08 15:20:00,37.03,37.04,36.97,37.0,104200.0,29.3621,29.37,29.3145,29.3383,104200.0
2012-02-08 15:25:00,37.01,37.02,36.99,37.01,83600.0,29.3463,29.3542,29.3304,29.3463,83600.0
2012-02-08 15:30:00,37.01,37.04,36.96,36.96,120000.0,29.3463,29.37,29.3066,29.3066,120000.0
2012-02-08 15:35:00,36.96,37.03,36.96,36.98,132900.0,29.3066,29.3621,29.3066,29.3225,132900.0
2012-02-08 15:40:00,36.98,37.04,36.97,37.04,182100.0,29.3225,29.37,29.3145,29.37,182100.0
2012-02-08 15:45:00,37.03,37.04,36.98,37.0,351400.0,29.3621,29.37,29.3225,29.3383,351400.0
2012-02-08 15:50:00,37.0,37.02,36.98,37.01,215400.0,29.3383,29.3542,29.3225,29.3463,215400.0
2012-02-08 15:55:00,37.01,37.02,36.95,37.01,325300.0,29.3463,29.3542,29.2987,29.3463,325300.0
2012-02-09 09:30:00,37.27,37.27,37.06,37.1,251000.0,29.5524,29.5524,29.3859,29.4176,251000.0
2012-02-09 09:35:00,37.1,37.11,36.86,36.97,208200.0,29.4176,29.4255,29.2273,29.3145,208200.0
2012-02-09 09:40:00,36.97,37.02,36.91,36.99,193200.0,29.3145,29.3542,29.267,29.3304,193200.0
2012-02-09 09:45:00,36.99,37.07,36.95,36.98,495000.0,29.3304,29.3938,29.2987,29.3225,495000.0
2012-02-09 09:50:00,36.98,37.09,36.98,37.04,301100.0,29.3225,29.4097,29.3225,29.37,301100.0
2012-02-09 09:55:00,37.04,37.1,37.01,37.06,222700.0,29.37,29.4176,29.3463,29.3859,222700.0
2012-02-09 10:00:00,37.06,37.13,36.93,36.95,594500.0,29.3859,29.4414,29.2828,29.2987,594500.0
2012-02-09 10:05:00,36.95,36.99,36.92,36.94,279500.0,29.2987,29.3304,29.2749,29.2908,279500.0
2012-02-09 10:10:00,36.95,37.0,36.86,36.93,377100.0,29.2987,29.3383,29.2273,29.2828,377100.0
2012-02-09 10:15:00,36.93,36.97,36.86,36.86,271900.0,29.2828,29.3145,29.2273,29.2273,271900.0
2012-02-09 10:20:00,36.87,36.94,36.79,36.81,563500.0,29.2352,29.2908,29.1718,29.1877,563500.0
2012-02-09 10:25:00,36.81,36.81,36.69,36.74,386000.0,29.1877,29.1877,29.0925,29.1322,386000.0
2012-02-09 10:30:00,36.73,36.74,36.51,36.61,452900.0,29.1242,29.1322,28.9498,29.0291,452900.0
2012-02-09 10:35:00,36.62,36.69,36.55,36.63,249800.0,29.037,29.0925,28.9815,29.0449,249800.0
2012-02-09 10:40:00,36.63,36.72,36.6,36.68,276000.0,29.0449,29.1163,29.0212,29.0846,276000.0
2012-02-09 10:45:00,36.68,36.77,36.65,36.75,239100.0,29.0846,29.156,29.0608,29.1401,239100.0
2012-02-09 10:50:00,36.75,36.82,36.72,36.79,225100.0,29.1401,29.1956,29.1163,29.1718,225100.0
2012-02-09 10:55:00,36.79,36.88,36.79,36.83,267300.0,29.1718,29.2432,29.1718,29.2035,267300.0
2012-02-09 11:00:00,36.84,36.88,36.77,36.8,99900.0,29.2115,29.2432,29.156,29.1797,99900.0
2012-02-09 11:05:00,36.8,36.8,36.69,36.69,271100.0,29.1797,29.1797,29.0925,29.0925,271100.0
2012-02-09 11:10:00,36.69,36.83,36.68,36.83,224000.0,29.0925,29.2035,29.0846,29.2035,224000.0
2012-02-09 11:15:00,36.84,36.87,36.79,36.82,142000.0,29.2115,29.2352,29.1718,29.1956,142000.0
2012-02-09 11:20:00,36.82,36.92,36.81,36.9,184400.0,29.1956,29.2749,29.1877,29.259,184400.0
2012-02-09 11:25:00,36.89,36.9,36.84,36.85,89300.0,29.2511,29.259,29.2115,29.2194,89300.0
2012-02-09 11:30:00,36.86,36.94,36.86,36.93,79400.0,29.2273,29.2908,29.2273,29.2828,79400.0
2012-02-09 11:35:00,36.93,36.96,36.89,36.89,61800.0,29.2828,29.3066,29.2511,29.2511,61800.0
2012-02-09 11:40:00,36.88,36.89,36.81,36.86,188400.0,29.2432,29.2511,29.1877,29.2273,188400.0
2012-02-09 11:45:00,36.86,36.98,36.85,36.93,79700.0,29.2273,29.3225,29.2194,29.2828,79700.0
2012-02-09 11:50:00,36.93,37.0,36.91,36.99,95100.0,29.2828,29.3383,29.267,29.3304,95100.0
2012-02-09 11:55:00,37.0,37.03,36.98,36.99,76500.0,29.3383,29.3621,29.3225,29.3304,76500.0
2012-02-09 12:00:00,36.99,37.04,36.96,36.96,113000.0,29.3304,29.37,29.3066,29.3066,113000.0
2012-02-09 12:05:00,36.97,37.02,36.95,37.0,45900.0,29.3145,29.3542,29.2987,29.3383,45900.0
2012-02-09 12:10:00,37.0,37.02,36.97,37.0,40600.0,29.3383,29.3542,29.3145,29.3383,40600.0
2012-02-09 12:15:00,36.99,36.99,36.91,36.98,119600.0,29.3304,29.3304,29.267,29.3225,119600.0
2012-02-09 12:20:00,36.97,37.0,36.95,36.97,50900.0,29.3145,29.3383,29.2987,29.3145,50900.0
2012-02-09 12:25:00,36.98,37.0,36.93,36.97,38900.0,29.3225,29.3383,29.2828,29.3145,38900.0
2012-02-09 12:30:00,36.96,36.96,36.91,36.94,54800.0,29.3066,29.3066,29.267,29.2908,54800.0
2012-02-09 12:35:00,36.93,36.98,36.9,36.97,87800.0,29.2828,29.3225,29.259,29.3145,87800.0
2012-02-09 12:40:00,36.98,37.01,36.97,37.0,80400.0,29.3225,29.3463,29.3145,29.3383,80400.0
2012-02-09 12:45:00,37.0,37.03,36.97,36.97,92500.0,29.3383,29.3621,29.3145,29.3145,92500.0
2012-02-09 12:50:00,36.96,37.0,36.96,36.98,29800.0,29.3066,29.3383,29.3066,29.3225,29800.0
2012-02-09 12:55:00,36.97,36.98,36.94,36.98,77300.0,29.3145,29.3225,29.2908,29.3225,77300.0
2012-02-09 13:00:00,36.98,37.02,36.94,36.94,78000.0,29.3225,29.3542,29.2908,29.2908,78000.0
2012-02-09 13:05:00,36.95,36.98,36.91,36.92,79300.0,29.2987,29.3225,29.267,29.2749,79300.0
2012-02-09 13:10:00,36.92,36.96,36.9,36.94,50400.0,29.2749,29.3066,29.259,29.2908,50400.0
2012-02-09 13:15:00,36.94,36.97,36.93,36.93,56900.0,29.2908,29.3145,29.2828,29.2828,56900.0
2012-02-09 13:20:00,36.92,36.98,36.92,36.94,68500.0,29.2749,29.3225,29.2749,29.2908,68500.0
2012-02-09 13:25:00,36.94,37.01,36.93,36.99,146300.0,29.2908,29.3463,29.2828,29.3304,146300.0
2012-02-09 13:30:00,37.0,37.02,36.94,36.95,152100.0,29.3383,29.3542,29.2908,29.2987,152100.0
2012-02-09 13:35:00,36.95,36.96,36.91,36.92,149500.0,29.2987,29.3066,29.267,29.2749,149500.0
2012-02-09 13:40:00,36.92,36.98,36.92,36.95,63100.0,29.2749,29.3225,29.2749,29.2987,63100.0
2012-02-09 13:45:00,36.95,37.01,36.95,37.0,93100.0,29.2987,29.3463,29.2987,29.3383,93100.0
2012-02-09 13:50:00,37.0,37.03,36.98,36.99,122300.0,29.3383,29.3621,29.3225,29.3304,122300.0
2012-02-09 13:55:00,37.0,37.02,36.91,36.93,158400.0,29.3383,29.3542,29.267,29.2828,158400.0
2012-02-09 14:00:00,36.93,37.01,36.93,37.0,58000.0,29.2828,29.3463,29.2828,29.3383,58000.0
2012-02-09 14:05:00,37.0,37.0,36.9,36.91,127300.0,29.3383,29.3383,29.259,29.267,127300.0
2012-02-09 14:10:00,36.91,36.99,36.91,36.95,66600.0,29.267,29.3304,29.267,29.2987,66600.0
2012-02-09 14:15:00,36.95,36.98,36.91,36.94,101800.0,29.2987,29.3225,29.267,29.2908,101800.0
2012-02-09 14:20:00,36.94,37.0,36.94,36.99,95300.0,29.2908,29.3383,29.2908,29.3304,95300.0
2012-02-09 14:25:00,36.99,37.02,36.98,37.0,118800.0,29.3304,29.3542,29.3225,29.3383,118800.0
2012-02-09 14:30:00,36.99,37.05,36.99,37.03,167600.0,29.3304,29.378,29.3304,29.3621,167600.0
2012-02-09 14:35:00,37.04,37.04,37.01,37.02,166100.0,29.37,29.37,29.3463,29.3542,166100.0
2012-02-09 14:40:00,37.03,37.03,36.99,37.02,79600.0,29.3621,29.3621,29.3304,29.3542,79600.0
2012-02-09 14:45:00,37.03,37.05,37.01,37.01,96000.0,29.3621,29.378,29.3463,29.3463,96000.0
2012-02-09 14:50:00,37.01,37.02,36.97,37.0,73900.0,29.3463,29.3542,29.3145,29.3383,73900.0
2012-02-09 14:55:00,37.0,37.01,36.96,36.97,74100.0,29.3383,29.3463,29.3066,29.3145,74100.0
2012-02-09 15:00:00,36.96,36.99,36.95,36.96,88400.0,29.3066,29.3304,29.2987,29.3066,88400.0
2012-02-09 15:05:00,36.96,37.01,36.95,36.96,106600.0,29.3066,29.3463,29.2987,29.3066,106600.0
2012-02-09 15:10:00,36.95,36.99,36.94,36.96,82000.0,29.2987,29.3304,29.2908,29.3066,82000.0
2012-02-09 15:15:00,36.96,36.99,36.88,36.89,164000.0,29.3066,29.3304,29.2432,29.2511,164000.0
2012-02-09 15:20:00,36.88,36.91,36.83,36.86,170200.0,29.2432,29.267,29.2035,29.2273,170200.0
2012-02-09 15:25:00,36.85,36.91,36.85,36.86,150300.0,29.2194,29.267,29.2194,29.2273,150300.0
2012-02-09 15:30:00,36.86,36.92,36.86,36.88,124400.0,29.2273,29.2749,29.2273,29.2432,124400.0
2012-02-09 15:35:00,36.88,36.88,36.8,36.81,214100.0,29.2432,29.2432,29.1797,29.1877,214100.0
2012-02-09 15:40:00,36.81,36.82,36.71,36.74,231400.0,29.1877,29.1956,29.1084,29.1322,231400.0
2012-02-09 15:45:00,36.75,36.77,36.71,36.74,269300.0,29.1401,29.156,29.1084,29.1322,269300.0
2012-02-09 15:50:00,36.74,36.79,36.72,36.77,251700.0,29.1322,29.1718,29.1163,29.156,251700.0
2012-02-09 15:55:00,36.76,36.78,36.72,36.78,346400.0,29.148,29.1639,29.1163,29.1639,346400.0
2012-02-10 09:30:00,36.44,36.44,36.17,36.31,436000.0,28.8943,28.8943,28.6802,28.7912,436000.0
2012-02-10 09:35:00,36.32,36.4,36.25,36.35,134300.0,28.7991,28.8626,28.7436,28.8229,134300.0
2012-02-10 09:40:00,36.33,36.35,36.17,36.29,299800.0,28.8071,28.8229,28.6802,28.7753,299800.0
2012-02-10 09:45:00,36.3,36.35,36.23,36.31,204500.0,28.7833,28.8229,28.7278,28.7912,204500.0
2012-02-10 09:50:00,36.31,36.4,36.27,36.33,169300.0,28.7912,28.8626,28.7595,28.8071,169300.0
2012-02-10 09:55:00,36.33,36.39,36.27,36.3,241200.0,28.8071,28.8546,28.7595,28.7833,241200.0
2012-02-10 10:00:00,36.3,36.35,36.21,36.22,316200.0,28.7833,28.8229,28.7119,28.7198,316200.0
2012-02-10 10:05:00,36.22,36.24,36.13,36.19,349300.0,28.7198,28.7357,28.6485,28.6961,349300.0
2012-02-10 10:10:00,36.19,36.21,36.12,36.13,182200.0,28.6961,28.7119,28.6405,28.6485,182200.0
2012-02-10 10:15:00,36.13,36.28,36.12,36.22,141700.0,28.6485,28.7674,28.6405,28.7198,141700.0
2012-02-10 10:20:00,36.22,36.26,36.16,36.18,140300.0,28.7198,28.7516,28.6723,28.6881,140300.0
2012-02-10 10:25:00,36.18,36.23,36.17,36.21,187700.0,28.6881,28.7278,28.6802,28.7119,187700.0
2012-02-10 10:30:00,36.21,36.24,36.18,36.19,170700.0,28.7119,28.7357,28.6881,28.6961,170700.0
2012-02-10 10:35:00,36.19,36.2,36.07,36.08,202200.0,28.6961,28.704,28.6009,28.6088,202200.0
2012-02-10 10:40:00,36.08,36.33,36.07,36.31,291500.0,28.6088,28.8071,28.6009,28.7912,291500.0
2012-02-10 10:45:00,36.32,36.32,36.2,36.24,220100.0,28.7991,28.7991,28.704,28.7357,220100.0
2012-02-10 10:50:00,36.23,36.34,36.23,36.31,159000.0,28.7278,28.815,28.7278,28.7912,159000.0
2012-02-10 10:55:00,36.31,36.38,36.25,36.38,251800.0,28.7912,28.8467,28.7436,28.8467,251800.0
2012-02-10 11:00:00,36.38,36.44,36.37,36.42,166900.0,28.8467,28.8943,28.8388,28.8784,166900.0
2012-02-10 11:05:00,36.42,36.5,36.41,36.44,186900.0,28.8784,28.9419,28.8705,28.8943,186900.0
2012-02-10 11:10:00,36.43,36.47,36.41,36.42,92100.0,28.8864,28.9181,28.8705,28.8784,92100.0
2012-02-10 11:15:00,36.41,36.47,36.36,36.41,102300.0,28.8705,28.9181,28.8309,28.8705,102300.0
2012-02-10 11:20:00,36.4,36.44,36.39,36.43,46700.0,28.8626,28.8943,28.8546,28.8864,46700.0
2012-02-10 11:25:00,36.43,36.46,36.41,36.41,59600.0,28.8864,28.9101,28.8705,28.8705,59600.0
2012-02-10 11:30:00,36.41,36.41,36.37,36.4,71500.0,28.8705,28.8705,28.8388,28.8626,71500.0
2012-02-10 11:35:00,36.4,36.45,36.37,36.4,67700.0,28.8626,28.9022,28.8388,28.8626,67700.0
2012-02-10 11:40:00,36.4,36.45,36.4,36.42,129400.0,28.8626,28.9022,28.8626,28.8784,129400.0
2012-02-10 11:45:00,36.43,36.43,36.35,36.38,54100.0,28.8864,28.8864,28.8229,28.8467,54100.0
2012-02-10 11:50:00,36.38,36.41,36.37,36.41,45700.0,28.8467,28.8705,28.8388,28.8705,45700.0
2012-02-10 11:55:00,36.41,36.41,36.34,36.37,84800.0,28.8705,28.8705,28.815,28.8388,84800.0
2012-02-10 12:00:00,36.37,36.39,36.36,36.37,36400.0,28.8388,28.8546,28.8309,28.8388,36400.0
2012-02-10 12:05:00,36.38,36.38,36.25,36.26,117600.0,28.8467,28.8467,28.7436,28.7516,117600.0
2012-02-10 12:10:00,36.26,36.28,36.2,36.22,108700.0,28.7516,28.7674,28.704,28.7198,108700.0
2012-02-10 12:15:00,36.23,36.23,36.21,36.23,117600.0,28.7278,28.7278,28.7119,28.7278,117600.0
2012-02-10 12:20:00,36.23,36.24,36.2,36.2,90400.0,28.7278,28.7357,28.704,28.704,90400.0
2012-02-10 12:25:00,36.21,36.22,36.15,36.18,276100.0,28.7119,28.7198,28.6643,28.6881,276100.0
2012-02-10 12:30:00,36.17,36.23,36.16,36.2,215500.0,28.6802,28.7278,28.6723,28.704,215500.0
2012-02-10 12:35:00,36.21,36.22,36.14,36.17,214000.0,28.7119,28.7198,28.6564,28.6802,214000.0
2012-02-10 12:40:00,36.16,36.17,36.11,36.17,155800.0,28.6723,28.6802,28.6326,28.6802,155800.0
2012-02-10 12:45:00,36.17,36.25,36.16,36.24,64100.0,28.6802,28.7436,28.6723,28.7357,64100.0
2012-02-10 12:50:00,36.24,36.25,36.18,36.19,80200.0,28.7357,28.7436,28.6881,28.6961,80200.0
2012-02-10 12:55:00,36.19,36.23,36.18,36.19,80400.0,28.6961,28.7278,28.6881,28.6961,80400.0
2012-02-10 13:00:00,36.2,36.2,36.15,36.15,80700.0,28.704,28.704,28.6643,28.6643,80700.0
2012-02-10 13:05:00,36.16,36.18,36.14,36.15,74600.0,28.6723,28.6881,28.6564,28.6643,74600.0
2012-02-10 13:10:00,36.15,36.16,36.07,36.07,182400.0,28.6643,28.6723,28.6009,28.6009,182400.0
2012-02-10 13:15:00,36.08,36.08,36.0,36.03,345500.0,28.6088,28.6088,28.5454,28.5692,345500.0
2012-02-10 13:20:00,36.03,36.04,36.01,36.03,111800.0,28.5692,28.5771,28.5533,28.5692,111800.0
2012-02-10 13:25:00,36.04,36.05,36.01,36.01,92400.0,28.5771,28.585,28.5533,28.5533,92400.0
2012-02-10 13:30:00,36.01,36.01,35.95,35.96,201300.0,28.5533,28.5533,28.5058,28.5137,201300.0
2012-02-10 13:35:00,35.96,35.96,35.87,35.93,212400.0,28.5137,28.5137,28.4423,28.4899,212400.0
2012-02-10 13:40:00,35.93,35.97,35.91,35.95,101100.0,28.4899,28.5216,28.474,28.5058,101100.0
2012-02-10 13:45:00,35.96,35.98,35.94,35.98,66900.0,28.5137,28.5295,28.4978,28.5295,66900.0
2012-02-10 13:50:00,35.98,36.0,35.95,35.97,118400.0,28.5295,28.5454,28.5058,28.5216,118400.0
2012-02-10 13:55:00,35.98,36.01,35.87,35.87,167900.0,28.5295,28.5533,28.4423,28.4423,167900.0
2012-02-10 14:00:00,35.87,35.9,35.86,35.88,143600.0,28.4423,28.4661,28.4344,28.4502,143600.0
2012-02-10 14:05:00,35.88,35.89,35.82,35.84,174200.0,28.4502,28.4582,28.4027,28.4185,174200.0
2012-02-10 14:10:00,35.84,35.86,35.83,35.85,148400.0,28.4185,28.4344,28.4106,28.4265,148400.0
2012-02-10 14:15:00,35.85,35.9,35.82,35.9,74300.0,28.4265,28.4661,28.4027,28.4661,74300.0
2012-02-10 14:20:00,35.89,35.93,35.85,35.86,114500.0,28.4582,28.4899,28.4265,28.4344,114500.0
2012-02-10 14:25:00,35.87,35.96,35.87,35.94,84400.0,28.4423,28.5137,28.4423,28.4978,84400.0
2012-02-10 14:30:00,35.94,35.97,35.91,35.97,75800.0,28.4978,28.5216,28.474,28.5216,75800.0
2012-02-10 14:35:00,35.97,35.98,35.91,35.96,110200.0,28.5216,28.5295,28.474,28.5137,110200.0
2012-02-10 14:40:00,35.97,36.04,35.96,36.02,106800.0,28.5216,28.5771,28.5137,28.5613,106800.0
2012-02-10 14:45:00,36.03,36.04,35.98,36.01,127400.0,28.5692,28.5771,28.5295,28.5533,127400.0
2012-02-10 14:50:00,36.02,36.02,35.99,36.0,51700.0,28.5613,28.5613,28.5375,28.5454,51700.0
2012-02-10 14:55:00,36.0,36.0,35.93,35.97,129800.0,28.5454,28.5454,28.4899,28.5216,129800.0
2012-02-10 15:00:00,35.97,35.97,35.91,35.92,91700.0,28.5216,28.5216,28.474,28.482,91700.0
2012-02-10 15:05:00,35.91,35.94,35.9,35.91,87200.0,28.474,28.4978,28.4661,28.474,87200.0
2012-02-10 15:10:00,35.92,35.93,35.87,35.93,144200.0,28.482,28.4899,28.4423,28.4899,144200.0
2012-02-10 15:15:00,35.93,35.95,35.87,35.9,86900.0,28.4899,28.5058,28.4423,28.4661,86900.0
2012-02-10 15:20:00,35.91,35.91,35.84,35.85,61900.0,28.474,28.474,28.4185,28.4265,61900.0
2012-02-10 15:25:00,35.84,35.9,35.83,35.9,100400.0,28.4185,28.4661,28.4106,28.4661,100400.0
2012-02-10 15:30:00,35.89,35.9,35.84,35.86,166700.0,28.4582,28.4661,28.4185,28.4344,166700.0
2012-02-10 15:35:00,35.86,35.9,35.82,35.89,206500.0,28.4344,28.4661,28.4027,28.4582,206500.0
2012-02-10 15:40:00,35.89,35.93,35.88,35.92,189700.0,28.4582,28.4899,28.4502,28.482,189700.0
2012-02-10 15:45:00,35.92,35.98,35.92,35.95,263200.0,28.482,28.5295,28.482,28.5058,263200.0
2012-02-10 15:50:00,35.95,35.98,35.91,35.95,337700.0,28.5058,28.5295,28.474,28.5058,337700.0
2012-02-10 15:55:00,35.95,36.06,35.94,36.04,466200.0,28.5058,28.593,28.4978,28.5771,466200.0
2012-02-13 09:30:00,36.69,36.69,36.35,36.36,314000.0,29.0925,29.0925,28.8229,28.8309,314000.0
2012-02-13 09:35:00,36.36,36.37,36.27,36.31,209400.0,28.8309,28.8388,28.7595,28.7912,209400.0
2012-02-13 09:40:00,36.31,36.37,36.21,36.21,210700.0,28.7912,28.8388,28.7119,28.7119,210700.0
2012-02-13 09:45:00,36.21,36.25,36.08,36.19,193900.0,28.7119,28.7436,28.6088,28.6961,193900.0
2012-02-13 09:50:00,36.18,36.28,36.12,36.26,258900.0,28.6881,28.7674,28.6405,28.7516,258900.0
2012-02-13 09:55:00,36.27,36.38,36.27,36.3,221100.0,28.7595,28.8467,28.7595,28.7833,221100.0
2012-02-13 10:00:00,36.31,36.32,36.24,36.24,131600.0,28.7912,28.7991,28.7357,28.7357,131600.0
2012-02-13 10:05:00,36.23,36.29,36.2,36.26,84600.0,28.7278,28.7753,28.704,28.7516,84600.0
2012-02-13 10:10:00,36.26,36.26,36.1,36.13,126900.0,28.7516,28.7516,28.6247,28.6485,126900.0
2012-02-13 10:15:00,36.12,36.14,36.06,36.08,174000.0,28.6405,28.6564,28.593,28.6088,174000.0
2012-02-13 10:20:00,36.08,36.14,36.03,36.11,100700.0,28.6088,28.6564,28.5692,28.6326,100700.0
2012-02-13 10:25:00,36.11,36.19,36.08,36.1,169200.0,28.6326,28.6961,28.6088,28.6247,169200.0
2012-02-13 10:30:00,36.1,36.15,36.01,36.02,161700.0,28.6247,28.6643,28.5533,28.5613,161700.0
2012-02-13 10:35:00,36.02,36.09,36.01,36.02,104000.0,28.5613,28.6168,28.5533,28.5613,104000.0
2012-02-13 10:40:00,36.02,36.06,36.0,36.0,118000.0,28.5613,28.593,28.5454,28.5454,118000.0
2012-02-13 10:45:00,36.01,36.01,35.96,35.98,137400.0,28.5533,28.5533,28.5137,28.5295,137400.0
2012-02-13 10:50:00,35.97,36.11,35.95,36.04,88900.0,28.5216,28.6326,28.5058,28.5771,88900.0
2012-02-13 10:55:00,36.04,36.11,35.99,36.1,113700.0,28.5771,28.6326,28.5375,28.6247,113700.0
2012-02-13 11:00:00,36.06,36.13,36.03,36.03,136200.0,28.593,28.6485,28.5692,28.5692,136200.0
2012-02-13 11:05:00,36.04,36.04,35.96,35.97,211200.0,28.5771,28.5771,28.5137,28.5216,211200.0
2012-02-13 11:10:00,35.98,36.03,35.96,36.02,291200.0,28.5295,28.5692,28.5137,28.5613,291200.0
2012-02-13 11:15:00,36.02,36.04,35.98,36.01,103600.0,28.5613,28.5771,28.5295,28.5533,103600.0
2012-02-13 11:20:00,36.02,36.05,35.97,35.99,98600.0,28.5613,28.585,28.5216,28.5375,98600.0
2012-02-13 11:25:00,35.99,36.01,35.96,35.97,56600.0,28.5375,28.5533,28.5137,28.5216,56600.0
2012-02-13 11:30:00,35.96,36.01,35.96,35.99,68300.0,28.5137,28.5533,28.5137,28.5375,68300.0
2012-02-13 11:35:00,35.98,36.02,35.92,35.96,67200.0,28.5295,28.5613,28.482,28.5137,67200.0
2012-02-13 11:40:00,35.97,36.0,35.95,35.97,40800.0,28.5216,28.5454,28.5058,28.5216,40800.0
2012-02-13 11:45:00,35.96,36.0,35.92,35.98,256400.0,28.5137,28.5454,28.482,28.5295,256400.0
2012-02-13 11:50:00,35.98,35.99,35.92,35.92,70800.0,28.5295,28.5375,28.482,28.482,70800.0
2012-02-13 11:55:00,35.92,35.92,35.8,35.81,196100.0,28.482,28.482,28.3868,28.3947,196100.0
2012-02-13 12:00:00,35.81,35.89,35.78,35.86,143500.0,28.3947,28.4582,28.371,28.4344,143500.0
2012-02-13 12:05:00,35.86,35.87,35.81,35.83,60000.0,28.4344,28.4423,28.3947,28.4106,60000.0
2012-02-13 12:10:00,35.84,35.88,35.84,35.88,69400.0,28.4185,28.4502,28.4185,28.4502,69400.0
2012-02-13 12:15:00,35.88,35.92,35.87,35.9,92700.0,28.4502,28.482,28.4423,28.4661,92700.0
2012-02-13 12:20:00,35.9,35.97,35.88,35.97,117100.0,28.4661,28.5216,28.4502,28.5216,117100.0
2012-02-13 12:25:00,35.97,36.03,35.96,36.03,120800.0,28.5216,28.5692,28.5137,28.5692,120800.0
2012-02-13 12:30:00,36.02,36.04,35.96,36.04,128000.0,28.5613,28.5771,28.5137,28.5771,128000.0
2012-02-13 12:35:00,36.04,36.07,36.04,36.06,71100.0,28.5771,28.6009,28.5771,28.593,71100.0
2012-02-13 12:40:00,36.05,36.05,36.02,36.03,56400.0,28.585,28.585,28.5613,28.5692,56400.0
2012-02-13 12:45:00,36.04,36.07,36.03,36.06,36900.0,28.5771,28.6009,28.5692,28.593,36900.0
2012-02-13 12:50:00,36.06,36.14,36.04,36.13,208900.0,28.593,28.6564,28.5771,28.6485,208900.0
2012-02-13 12:55:00,36.12,36.15,36.1,36.11,135500.0,28.6405,28.6643,28.6247,28.6326,135500.0
2012-02-13 13:00:00,36.11,36.26,36.11,36.25,190100.0,28.6326,28.7516,28.6326,28.7436,190100.0
2012-02-13 13:05:00,36.25,36.26,36.21,36.24,101200.0,28.7436,28.7516,28.7119,28.7357,101200.0
2012-02-13 13:10:00,36.24,36.26,36.19,36.2,102400.0,28.7357,28.7516,28.6961,28.704,102400.0
2012-02-13 13:15:00,36.2,36.22,36.11,36.11,81900.0,28.704,28.7198,28.6326,28.6326,81900.0
2012-02-13 13:20:00,36.11,36.14,36.08,36.09,57300.0,28.6326,28.6564,28.6088,28.6168,57300.0
2012-02-13 13:25:00,36.08,36.12,36.08,36.11,47100.0,28.6088,28.6405,28.6088,28.6326,47100.0
2012-02-13 13:30:00,36.1,36.14,36.08,36.13,93600.0,28.6247,28.6564,28.6088,28.6485,93600.0
2012-02-13 13:35:00,36.14,36.2,36.13,36.2,144600.0,28.6564,28.704,28.6485,28.704,144600.0
2012-02-13 13:40:00,36.2,36.2,36.16,36.2,60500.0,28.704,28.704,28.6723,28.704,60500.0
2012-02-13 13:45:00,36.2,36.22,36.16,36.16,42700.0,28.704,28.7198,28.6723,28.6723,42700.0
2012-02-13 13:50:00,36.17,36.17,36.15,36.15,29500.0,28.6802,28.6802,28.6643,28.6643,29500.0
2012-02-13 13:55:00,36.14,36.17,36.13,36.14,30500.0,28.6564,28.6802,28.6485,28.6564,30500.0
2012-02-13 14:00:00,36.14,36.18,36.13,36.16,34300.0,28.6564,28.6881,28.6485,28.6723,34300.0
2012-02-13 14:05:00,36.15,36.22,36.14,36.22,36600.0,28.6643,28.7198,28.6564,28.7198,36600.0
2012-02-13 14:10:00,36.22,36.28,36.21,36.27,128100.0,28.7198,28.7674,28.7119,28.7595,128100.0
2012-02-13 14:15:00,36.26,36.3,36.26,36.29,66900.0,28.7516,28.7833,28.7516,28.7753,66900.0
2012-02-13 14:20:00,36.29,36.31,36.22,36.23,76700.0,28.7753,28.7912,28.7198,28.7278,76700.0
2012-02-13 14:25:00,36.23,36.25,36.18,36.18,104900.0,28.7278,28.7436,28.6881,28.6881,104900.0
2012-02-13 14:30:00,36.18,36.19,36.14,36.15,49300.0,28.6881,28.6961,28.6564,28.6643,49300.0
2012-02-13 14:35:00,36.15,36.2,36.14,36.14,75100.0,28.6643,28.704,28.6564,28.6564,75100.0
2012-02-13 14:40:00,36.14,36.2,36.14,36.17,93500.0,28.6564,28.704,28.6564,28.6802,93500.0
2012-02-13 14:45:00,36.17,36.18,36.11,36.12,83800.0,28.6802,28.6881,28.6326,28.6405,83800.0
2012-02-13 14:50:00,36.12,36.13,36.08,36.08,102900.0,28.6405,28.6485,28.6088,28.6088,102900.0
2012-02-13 14:55:00,36.08,36.09,36.03,36.05,163600.0,28.6088,28.6168,28.5692,28.585,163600.0
2012-02-13 15:00:00,36.07,36.1,36.03,36.05,149600.0,28.6009,28.6247,28.5692,28.585,149600.0
2012-02-13 15:05:00,36.04,36.07,36.02,36.05,66600.0,28.5771,28.6009,28.5613,28.585,66600.0
2012-02-13 15:10:00,36.05,36.11,36.02,36.11,59500.0,28.585,28.6326,28.5613,28.6326,59500.0
2012-02-13 15:15:00,36.11,36.13,36.09,36.11,89400.0,28.6326,28.6485,28.6168,28.6326,89400.0
2012-02-13 15:20:00,36.12,36.12,36.07,36.1,71100.0,28.6405,28.6405,28.6009,28.6247,71100.0
2012-02-13 15:25:00,36.09,36.12,36.09,36.1,110200.0,28.6168,28.6405,28.6168,28.6247,110200.0
2012-02-13 15:30:00,36.1,36.13,36.09,36.11,115200.0,28.6247,28.6485,28.6168,28.6326,115200.0
2012-02-13 15:35:00,36.11,36.14,36.07,36.12,187900.0,28.6326,28.6564,28.6009,28.6405,187900.0
2012-02-13 15:40:00,36.12,36.13,36.08,36.1,143000.0,28.6405,28.6485,28.6088,28.6247,143000.0
2012-02-13 15:45:00,36.1,36.14,36.04,36.06,236900.0,28.6247,28.6564,28.5771,28.593,236900.0
2012-02-13 15:50:00,36.06,36.08,36.03,36.04,153000.0,28.593,28.6088,28.5692,28.5771,153000.0
2012-02-13 15:55:00,36.04,36.13,36.04,36.13,315700.0,28.5771,28.6485,28.5771,28.6485,315700.0
2012-02-14 09:30:00,36.08,36.2,36.02,36.02,285800.0,28.6088,28.704,28.5613,28.5613,285800.0
2012-02-14 09:35:00,36.02,36.05,35.82,35.84,168600.0,28.5613,28.585,28.4027,28.4185,168600.0
2012-02-14 09:40:00,35.84,36.04,35.77,35.78,201000.0,28.4185,28.5771,28.363,28.371,201000.0
2012-02-14 09:45:00,35.78,35.91,35.69,35.75,321800.0,28.371,28.474,28.2996,28.3472,321800.0
2012-02-14 09:50:00,35.74,35.8,35.65,35.66,289300.0,28.3392,28.3868,28.2679,28.2758,289300.0
2012-02-14 09:55:00,35.67,35.81,35.66,35.71,120000.0,28.2837,28.3947,28.2758,28.3154,120000.0
2012-02-14 10:00:00,35.71,35.8,35.65,35.7,270900.0,28.3154,28.3868,28.2679,28.3075,270900.0
2012-02-14 10:05:00,35.71,35.73,35.55,35.56,213000.0,28.3154,28.3313,28.1886,28.1965,213000.0
2012-02-14 10:10:00,35.55,35.7,35.55,35.7,163300.0,28.1886,28.3075,28.1886,28.3075,163300.0
2012-02-14 10:15:00,35.69,35.7,35.59,35.62,99900.0,28.2996,28.3075,28.2203,28.2441,99900.0
2012-02-14 10:20:00,35.62,35.66,35.6,35.62,263100.0,28.2441,28.2758,28.2282,28.2441,263100.0
2012-02-14 10:25:00,35.61,35.65,35.59,35.64,213600.0,28.2362,28.2679,28.2203,28.2599,213600.0
2012-02-14 10:30:00,35.64,35.73,35.59,35.73,138000.0,28.2599,28.3313,28.2203,28.3313,138000.0
2012-02-14 10:35:00,35.72,35.74,35.69,35.71,121900.0,28.3234,28.3392,28.2996,28.3154,121900.0
2012-02-14 10:40:00,35.7,35.72,35.65,35.69,107700.0,28.3075,28.3234,28.2679,28.2996,107700.0
2012-02-14 10:45:00,35.69,35.76,35.68,35.72,112400.0,28.2996,28.3551,28.2917,28.3234,112400.0
2012-02-14 10:50:00,35.72,35.73,35.67,35.68,81200.0,28.3234,28.3313,28.2837,28.2917,81200.0
2012-02-14 10:55:00,35.68,35.69,35.61,35.69,91900.0,28.2917,28.2996,28.2362,28.2996,91900.0
2012-02-14 11:00:00,35.69,35.72,35.67,35.69,52700.0,28.2996,28.3234,28.2837,28.2996,52700.0
2012-02-14 11:05:00,35.7,35.79,35.69,35.78,74800.0,28.3075,28.3789,28.2996,28.371,74800.0
2012-02-14 11:10:00,35.79,35.79,35.72,35.76,67800.0,28.3789,28.3789,28.3234,28.3551,67800.0
2012-02-14 11:15:00,35.76,35.78,35.71,35.71,78800.0,28.3551,28.371,28.3154,28.3154,78800.0
2012-02-14 11:20:00,35.71,35.71,35.67,35.67,109700.0,28.3154,28.3154,28.2837,28.2837,109700.0
2012-02-14 11:25:00,35.67,35.71,35.63,35.69,108700.0,28.2837,28.3154,28.252,28.2996,108700.0
2012-02-14 11:30:00,35.69,35.77,35.69,35.74,105900.0,28.2996,28.363,28.2996,28.3392,105900.0
2012-02-14 11:35:00,35.74,35.77,35.71,35.76,61400.0,28.3392,28.363,28.3154,28.3551,61400.0
2012-02-14 11:40:00,35.77,35.79,35.72,35.72,26900.0,28.363,28.3789,28.3234,28.3234,26900.0
2012-02-14 11:45:00,35.72,35.72,35.66,35.7,74600.0,28.3234,28.3234,28.2758,28.3075,74600.0
2012-02-14 11:50:00,35.69,35.7,35.61,35.62,90400.0,28.2996,28.3075,28.2362,28.2441,90400.0
2012-02-14 11:55:00,35.62,35.64,35.6,35.61,67100.0,28.2441,28.2599,28.2282,28.2362,67100.0
2012-02-14 12:00:00,35.61,35.62,35.55,35.56,121100.0,28.2362,28.2441,28.1886,28.1965,121100.0
2012-02-14 12:05:00,35.56,35.63,35.55,35.61,106100.0,28.1965,28.252,28.1886,28.2362,106100.0
2012-02-14 12:10:00,35.62,35.62,35.58,35.59,71100.0,28.2441,28.2441,28.2124,28.2203,71100.0
2012-02-14 12:15:00,35.59,35.61,35.56,35.61,78400.0,28.2203,28.2362,28.1965,28.2362,78400.0
2012-02-14 12:20:00,35.61,35.61,35.58,35.58,52900.0,28.2362,28.2362,28.2124,28.2124,52900.0
2012-02-14 12:25:00,35.59,35.59,35.56,35.58,131600.0,28.2203,28.2203,28.1965,28.2124,131600.0
2012-02-14 12:30:00,35.58,35.59,35.57,35.58,53600.0,28.2124,28.2203,28.2044,28.2124,53600.0
2012-02-14 12:35:00,35.57,35.58,35.56,35.56,46000.0,28.2044,28.2124,28.1965,28.1965,46000.0
2012-02-14 12:40:00,35.56,35.58,35.55,35.56,52400.0,28.1965,28.2124,28.1886,28.1965,52400.0
2012-02-14 12:45:00,35.55,35.55,35.51,35.55,100300.0,28.1886,28.1886,28.1569,28.1886,100300.0
2012-02-14 12:50:00,35.54,35.55,35.5,35.5,83600.0,28.1807,28.1886,28.1489,28.1489,83600.0
2012-02-14 12:55:00,35.5,35.51,35.45,35.47,165100.0,28.1489,28.1569,28.1093,28.1251,165100.0
2012-02-14 13:00:00,35.47,35.47,35.42,35.45,101600.0,28.1251,28.1251,28.0855,28.1093,101600.0
2012-02-14 13:05:00,35.45,35.46,35.41,35.42,71000.0,28.1093,28.1172,28.0776,28.0855,71000.0
2012-02-14 13:10:00,35.42,35.53,35.4,35.51,75900.0,28.0855,28.1727,28.0696,28.1569,75900.0
2012-02-14 13:15:00,35.51,35.54,35.48,35.5,69800.0,28.1569,28.1807,28.1331,28.1489,69800.0
2012-02-14 13:20:00,35.5,35.56,35.5,35.54,82200.0,28.1489,28.1965,28.1489,28.1807,82200.0
2012-02-14 13:25:00,35.55,35.57,35.53,35.56,59500.0,28.1886,28.2044,28.1727,28.1965,59500.0
2012-02-14 13:30:00,35.56,35.69,35.56,35.67,110300.0,28.1965,28.2996,28.1965,28.2837,110300.0
2012-02-14 13:35:00,35.68,35.68,35.64,35.65,78100.0,28.2917,28.2917,28.2599,28.2679,78100.0
2012-02-14 13:40:00,35.65,35.65,35.6,35.61,62700.0,28.2679,28.2679,28.2282,28.2362,62700.0
2012-02-14 13:45:00,35.61,35.62,35.57,35.58,58600.0,28.2362,28.2441,28.2044,28.2124,58600.0
2012-02-14 13:50:00,35.58,35.64,35.55,35.58,82500.0,28.2124,28.2599,28.1886,28.2124,82500.0
2012-02-14 13:55:00,35.58,35.63,35.58,35.63,44700.0,28.2124,28.252,28.2124,28.252,44700.0
2012-02-14 14:00:00,35.62,35.65,35.59,35.61,49900.0,28.2441,28.2679,28.2203,28.2362,49900.0
2012-02-14 14:05:00,35.61,35.65,35.57,35.57,59200.0,28.2362,28.2679,28.2044,28.2044,59200.0
2012-02-14 14:10:00,35.56,35.6,35.54,35.55,60300.0,28.1965,28.2282,28.1807,28.1886,60300.0
2012-02-14 14:15:00,35.57,35.57,35.49,35.49,87900.0,28.2044,28.2044,28.141,28.141,87900.0
2012-02-14 14:20:00,35.49,35.51,35.42,35.44,64300.0,28.141,28.1569,28.0855,28.1014,64300.0
2012-02-14 14:25:00,35.45,35.45,35.41,35.42,92000.0,28.1093,28.1093,28.0776,28.0855,92000.0
2012-02-14 14:30:00,35.42,35.48,35.38,35.47,99100.0,28.0855,28.1331,28.0538,28.1251,99100.0
2012-02-14 14:35:00,35.47,35.54,35.45,35.54,98700.0,28.1251,28.1807,28.1093,28.1807,98700.0
2012-02-14 14:40:00,35.54,35.58,35.49,35.49,83200.0,28.1807,28.2124,28.141,28.141,83200.0
2012-02-14 14:45:00,35.49,35.55,35.48,35.52,92100.0,28.141,28.1886,28.1331,28.1648,92100.0
2012-02-14 14:50:00,35.51,35.54,35.51,35.52,44200.0,28.1569,28.1807,28.1569,28.1648,44200.0
2012-02-14 14:55:00,35.53,35.55,35.52,35.54,37500.0,28.1727,28.1886,28.1648,28.1807,37500.0
2012-02-14 15:00:00,35.53,35.61,35.52,35.54,125900.0,28.1727,28.2362,28.1648,28.1807,125900.0
2012-02-14 15:05:00,35.54,35.58,35.52,35.54,59700.0,28.1807,28.2124,28.1648,28.1807,59700.0
2012-02-14 15:10:00,35.53,35.56,35.48,35.48,71600.0,28.1727,28.1965,28.1331,28.1331,71600.0
2012-02-14 15:15:00,35.49,35.5,35.43,35.45,68300.0,28.141,28.1489,28.0934,28.1093,68300.0
2012-02-14 15:20:00,35.46,35.47,35.35,35.4,191200.0,28.1172,28.1251,28.03,28.0696,191200.0
2012-02-14 15:25:00,35.4,35.41,35.33,35.33,133100.0,28.0696,28.0776,28.0141,28.0141,133100.0
2012-02-14 15:30:00,35.34,35.43,35.32,35.43,182700.0,28.0221,28.0934,28.0062,28.0934,182700.0
2012-02-14 15:35:00,35.43,35.54,35.43,35.52,164200.0,28.0934,28.1807,28.0934,28.1648,164200.0
2012-02-14 15:40:00,35.53,35.59,35.5,35.52,232600.0,28.1727,28.2203,28.1489,28.1648,232600.0
2012-02-14 15:45:00,35.52,35.72,35.52,35.72,399400.0,28.1648,28.3234,28.1648,28.3234,399400.0
2012-02-14 15:50:00,35.72,35.73,35.61,35.65,328000.0,28.3234,28.3313,28.2362,28.2679,328000.0
2012-02-14 15:55:00,35.65,35.71,35.63,35.7,305200.0,28.2679,28.3154,28.252,28.3075,305200.0
2012-02-15 09:30:00,35.7,35.72,35.42,35.62,403700.0,28.3075,28.3234,28.0855,28.2441,403700.0
2012-02-15 09:35:00,35.62,35.63,35.5,35.57,269000.0,28.2441,28.252,28.1489,28.2044,269000.0
2012-02-15 09:40:00,35.57,35.57,35.49,35.5,306200.0,28.2044,28.2044,28.141,28.1489,306200.0
2012-02-15 09:45:00,35.5,35.72,35.49,35.7,368100.0,28.1489,28.3234,28.141,28.3075,368100.0
2012-02-15 09:50:00,35.71,35.79,35.65,35.77,166700.0,28.3154,28.3789,28.2679,28.363,166700.0
2012-02-15 09:55:00,35.78,35.81,35.7,35.77,319400.0,28.371,28.3947,28.3075,28.363,319400.0
2012-02-15 10:00:00,35.77,35.85,35.74,35.84,155100.0,28.363,28.4265,28.3392,28.4185,155100.0
2012-02-15 10:05:00,35.84,35.85,35.73,35.75,255800.0,28.4185,28.4265,28.3313,28.3472,255800.0
2012-02-15 10:10:00,35.75,35.82,35.74,35.82,165000.0,28.3472,28.4027,28.3392,28.4027,165000.0
2012-02-15 10:15:00,35.83,35.83,35.76,35.76,201800.0,28.4106,28.4106,28.3551,28.3551,201800.0
2012-02-15 10:20:00,35.76,35.8,35.73,35.79,194400.0,28.3551,28.3868,28.3313,28.3789,194400.0
2012-02-15 10:25:00,35.78,35.78,35.75,35.78,95900.0,28.371,28.371,28.3472,28.371,95900.0
2012-02-15 10:30:00,35.78,35.83,35.76,35.76,228100.0,28.371,28.4106,28.3551,28.3551,228100.0
2012-02-15 10:35:00,35.76,35.79,35.68,35.73,145400.0,28.3551,28.3789,28.2917,28.3313,145400.0
2012-02-15 10:40:00,35.73,35.85,35.72,35.85,157000.0,28.3313,28.4265,28.3234,28.4265,157000.0
2012-02-15 10:45:00,35.85,35.95,35.85,35.88,131800.0,28.4265,28.5058,28.4265,28.4502,131800.0
2012-02-15 10:50:00,35.88,35.92,35.83,35.85,115300.0,28.4502,28.482,28.4106,28.4265,115300.0
2012-02-15 10:55:00,35.85,35.88,35.79,35.82,146000.0,28.4265,28.4502,28.3789,28.4027,146000.0
2012-02-15 11:00:00,35.82,35.9,35.78,35.86,119800.0,28.4027,28.4661,28.371,28.4344,119800.0
2012-02-15 11:05:00,35.86,35.88,35.79,35.82,173300.0,28.4344,28.4502,28.3789,28.4027,173300.0
2012-02-15 11:10:00,35.82,35.87,35.8,35.8,219500.0,28.4027,28.4423,28.3868,28.3868,219500.0
2012-02-15 11:15:00,35.8,35.88,35.8,35.88,209800.0,28.3868,28.4502,28.3868,28.4502,209800.0
2012-02-15 11:20:00,35.88,35.93,35.84,35.84,110600.0,28.4502,28.4899,28.4185,28.4185,110600.0
2012-02-15 11:25:00,35.85,35.95,35.83,35.93,153500.0,28.4265,28.5058,28.4106,28.4899,153500.0
2012-02-15 11:30:00,35.92,35.94,35.85,35.91,400300.0,28.482,28.4978,28.4265,28.474,400300.0
2012-02-15 11:35:00,35.92,35.94,35.88,35.94,182200.0,28.482,28.4978,28.4502,28.4978,182200.0
2012-02-15 11:40:00,35.94,36.05,35.93,36.02,263800.0,28.4978,28.585,28.4899,28.5613,263800.0
2012-02-15 11:45:00,36.02,36.11,36.02,36.08,299700.0,28.5613,28.6326,28.5613,28.6088,299700.0
2012-02-15 11:50:00,36.08,36.16,36.05,36.09,261400.0,28.6088,28.6723,28.585,28.6168,261400.0
2012-02-15 11:55:00,36.08,36.12,36.03,36.12,111600.0,28.6088,28.6405,28.5692,28.6405,111600.0
2012-02-15 12:00:00,36.12,36.13,36.04,36.07,124600.0,28.6405,28.6485,28.5771,28.6009,124600.0
2012-02-15 12:05:00,36.07,36.08,36.04,36.05,72700.0,28.6009,28.6088,28.5771,28.585,72700.0
2012-02-15 12:10:00,36.05,36.05,35.98,36.01,61600.0,28.585,28.585,28.5295,28.5533,61600.0
2012-02-15 12:15:00,36.01,36.03,35.98,36.01,65600.0,28.5533,28.5692,28.5295,28.5533,65600.0
2012-02-15 12:20:00,36.0,36.03,36.0,36.02,40700.0,28.5454,28.5692,28.5454,28.5613,40700.0
2012-02-15 12:25:00,36.01,36.05,35.98,35.99,49800.0,28.5533,28.585,28.5295,28.5375,49800.0
2012-02-15 12:30:00,35.99,36.01,35.95,35.98,118000.0,28.5375,28.5533,28.5058,28.5295,118000.0
2012-02-15 12:35:00,35.98,36.01,35.95,35.96,47000.0,28.5295,28.5533,28.5058,28.5137,47000.0
2012-02-15 12:40:00,35.96,36.0,35.86,35.86,104800.0,28.5137,28.5454,28.4344,28.4344,104800.0
2012-02-15 12:45:00,35.87,35.91,35.76,35.77,137600.0,28.4423,28.474,28.3551,28.363,137600.0
2012-02-15 12:50:00,35.76,35.82,35.63,35.65,248500.0,28.3551,28.4027,28.252,28.2679,248500.0
2012-02-15 12:55:00,35.65,35.68,35.59,35.65,194500.0,28.2679,28.2917,28.2203,28.2679,194500.0
2012-02-15 13:00:00,35.64,35.64,35.53,35.6,162200.0,28.2599,28.2599,28.1727,28.2282,162200.0
2012-02-15 13:05:00,35.6,35.66,35.57,35.66,127700.0,28.2282,28.2758,28.2044,28.2758,127700.0
2012-02-15 13:10:00,35.66,35.67,35.57,35.57,121900.0,28.2758,28.2837,28.2044,28.2044,121900.0
2012-02-15 13:15:00,35.58,35.61,35.57,35.58,134700.0,28.2124,28.2362,28.2044,28.2124,134700.0
2012-02-15 13:20:00,35.58,35.6,35.57,35.58,122800.0,28.2124,28.2282,28.2044,28.2124,122800.0
2012-02-15 13:25:00,35.58,35.61,35.56,35.6,88500.0,28.2124,28.2362,28.1965,28.2282,88500.0
2012-02-15 13:30:00,35.6,35.62,35.52,35.53,208800.0,28.2282,28.2441,28.1648,28.1727,208800.0
2012-02-15 13:35:00,35.53,35.61,35.52,35.56,82000.0,28.1727,28.2362,28.1648,28.1965,82000.0
2012-02-15 13:40:00,35.56,35.59,35.52,35.54,83100.0,28.1965,28.2203,28.1648,28.1807,83100.0
2012-02-15 13:45:00,35.55,35.55,35.47,35.52,103500.0,28.1886,28.1886,28.1251,28.1648,103500.0
2012-02-15 13:50:00,35.52,35.59,35.51,35.53,99200.0,28.1648,28.2203,28.1569,28.1727,99200.0
2012-02-15 13:55:00,35.53,35.53,35.48,35.51,96100.0,28.1727,28.1727,28.1331,28.1569,96100.0
2012-02-15 14:00:00,35.52,35.54,35.41,35.46,317900.0,28.1648,28.1807,28.0776,28.1172,317900.0
2012-02-15 14:05:00,35.46,35.47,35.39,35.42,170900.0,28.1172,28.1251,28.0617,28.0855,170900.0
2012-02-15 14:10:00,35.42,35.44,35.33,35.35,214200.0,28.0855,28.1014,28.0141,28.03,214200.0
2012-02-15 14:15:00,35.35,35.41,35.3,35.3,226100.0,28.03,28.0776,27.9903,27.9903,226100.0
2012-02-15 14:20:00,35.29,35.32,35.24,35.24,295600.0,27.9824,28.0062,27.9428,27.9428,295600.0
2012-02-15 14:25:00,35.24,35.35,35.19,35.32,497000.0,27.9428,28.03,27.9031,28.0062,497000.0
2012-02-15 14:30:00,35.32,35.37,35.31,35.35,165000.0,28.0062,28.0459,27.9983,28.03,165000.0
2012-02-15 14:35:00,35.35,35.45,35.34,35.41,180500.0,28.03,28.1093,28.0221,28.0776,180500.0
2012-02-15 14:40:00,35.4,35.5,35.39,35.43,229900.0,28.0696,28.1489,28.0617,28.0934,229900.0
2012-02-15 14:45:00,35.43,35.48,35.38,35.45,162400.0,28.0934,28.1331,28.0538,28.1093,162400.0
2012-02-15 14:50:00,35.44,35.49,35.39,35.4,151900.0,28.1014,28.141,28.0617,28.0696,151900.0
2012-02-15 14:55:00,35.41,35.44,35.28,35.3,146000.0,28.0776,28.1014,27.9745,27.9903,146000.0
2012-02-15 15:00:00,35.29,35.38,35.29,35.32,403900.0,27.9824,28.0538,27.9824,28.0062,403900.0
2012-02-15 15:05:00,35.33,35.38,35.22,35.23,317100.0,28.0141,28.0538,27.9269,27.9348,317100.0
2012-02-15 15:10:00,35.23,35.3,35.13,35.21,397100.0,27.9348,27.9903,27.8556,27.919,397100.0
2012-02-15 15:15:00,35.2,35.25,35.14,35.16,344300.0,27.9111,27.9507,27.8635,27.8793,344300.0
2012-02-15 15:20:00,35.17,35.26,35.15,35.18,307000.0,27.8873,27.9586,27.8714,27.8952,307000.0
2012-02-15 15:25:00,35.18,35.21,35.15,35.18,274600.0,27.8952,27.919,27.8714,27.8952,274600.0
2012-02-15 15:30:00,35.18,35.27,35.17,35.23,259200.0,27.8952,27.9666,27.8873,27.9348,259200.0
2012-02-15 15:35:00,35.22,35.25,35.19,35.24,228400.0,27.9269,27.9507,27.9031,27.9428,228400.0
2012-02-15 15:40:00,35.24,35.3,35.22,35.29,381400.0,27.9428,27.9903,27.9269,27.9824,381400.0
2012-02-15 15:45:00,35.28,35.36,35.24,35.25,391200.0,27.9745,28.0379,27.9428,27.9507,391200.0
2012-02-15 15:50:00,35.25,35.29,35.22,35.24,427400.0,27.9507,27.9824,27.9269,27.9428,427400.0
2012-02-15 15:55:00,35.25,35.25,35.16,35.23,620300.0,27.9507,27.9507,27.8793,27.9348,620300.0
2012-02-16 09:30:00,35.24,35.41,35.15,35.3,200300.0,27.9428,28.0776,27.8714,27.9903,200300.0
2012-02-16 09:35:00,35.29,35.32,35.06,35.11,165900.0,27.9824,28.0062,27.8,27.8397,165900.0
2012-02-16 09:40:00,35.09,35.14,35.06,35.1,156900.0,27.8238,27.8635,27.8,27.8318,156900.0
2012-02-16 09:45:00,35.1,35.1,34.83,34.98,550100.0,27.8318,27.8318,27.6177,27.7366,550100.0
2012-02-16 09:50:00,34.98,35.07,34.86,34.92,285800.0,27.7366,27.808,27.6415,27.689,285800.0
2012-02-16 09:55:00,34.92,35.05,34.85,35.0,175000.0,27.689,27.7921,27.6335,27.7525,175000.0
2012-02-16 10:00:00,35.0,35.11,34.99,35.11,174000.0,27.7525,27.8397,27.7445,27.8397,174000.0
2012-02-16 10:05:00,35.11,35.18,35.07,35.07,345600.0,27.8397,27.8952,27.808,27.808,345600.0
2012-02-16 10:10:00,35.08,35.15,35.0,35.04,227200.0,27.8159,27.8714,27.7525,27.7842,227200.0
2012-02-16 10:15:00,35.04,35.09,34.93,34.93,256300.0,27.7842,27.8238,27.697,27.697,256300.0
2012-02-16 10:20:00,34.92,34.99,34.88,34.96,199600.0,27.689,27.7445,27.6573,27.7208,199600.0
2012-02-16 10:25:00,34.96,35.01,34.95,35.0,252600.0,27.7208,27.7604,27.7128,27.7525,252600.0
2012-02-16 10:30:00,35.0,35.02,34.98,35.01,149700.0,27.7525,27.7683,27.7366,27.7604,149700.0
2012-02-16 10:35:00,35.02,35.02,34.98,34.99,174700.0,27.7683,27.7683,27.7366,27.7445,174700.0
2012-02-16 10:40:00,34.99,35.0,34.96,34.97,75500.0,27.7445,27.7525,27.7208,27.7287,75500.0
2012-02-16 10:45:00,34.96,34.97,34.9,34.92,281700.0,27.7208,27.7287,27.6732,27.689,281700.0
2012-02-16 10:50:00,34.92,35.0,34.91,34.99,193500.0,27.689,27.7525,27.6811,27.7445,193500.0
2012-02-16 10:55:00,35.0,35.03,34.96,34.96,207300.0,27.7525,27.7763,27.7208,27.7208,207300.0
2012-02-16 11:00:00,34.97,35.01,34.97,35.0,129800.0,27.7287,27.7604,27.7287,27.7525,129800.0
2012-02-16 11:05:00,35.01,35.02,34.93,34.98,229600.0,27.7604,27.7683,27.697,27.7366,229600.0
2012-02-16 11:10:00,34.98,35.0,34.95,34.98,101800.0,27.7366,27.7525,27.7128,27.7366,101800.0
2012-02-16 11:15:00,34.98,35.01,34.96,35.0,92900.0,27.7366,27.7604,27.7208,27.7525,92900.0
2012-02-16 11:20:00,35.0,35.01,34.96,34.98,65200.0,27.7525,27.7604,27.7208,27.7366,65200.0
2012-02-16 11:25:00,34.98,35.08,34.98,35.05,186700.0,27.7366,27.8159,27.7366,27.7921,186700.0
2012-02-16 11:30:00,35.05,35.07,34.97,35.02,169700.0,27.7921,27.808,27.7287,27.7683,169700.0
2012-02-16 11:35:00,35.02,35.09,34.99,35.03,375700.0,27.7683,27.8238,27.7445,27.7763,375700.0
2012-02-16 11:40:00,35.02,35.04,34.96,34.99,253600.0,27.7683,27.7842,27.7208,27.7445,253600.0
2012-02-16 11:45:00,34.99,35.02,34.96,34.97,106700.0,27.7445,27.7683,27.7208,27.7287,106700.0
2012-02-16 11:50:00,34.98,35.03,34.97,35.02,209400.0,27.7366,27.7763,27.7287,27.7683,209400.0
2012-02-16 11:55:00,35.02,35.14,35.01,35.08,248000.0,27.7683,27.8635,27.7604,27.8159,248000.0
2012-02-16 12:00:00,35.08,35.1,35.05,35.09,190900.0,27.8159,27.8318,27.7921,27.8238,190900.0
2012-02-16 12:05:00,35.09,35.21,35.08,35.2,318400.0,27.8238,27.919,27.8159,27.9111,318400.0
2012-02-16 12:10:00,35.2,35.36,35.2,35.33,358700.0,27.9111,28.0379,27.9111,28.0141,358700.0
2012-02-16 12:15:00,35.34,35.4,35.34,35.39,114700.0,28.0221,28.0696,28.0221,28.0617,114700.0
2012-02-16 12:20:00,35.39,35.55,35.38,35.5,280300.0,28.0617,28.1886,28.0538,28.1489,280300.0
2012-02-16 12:25:00,35.51,35.53,35.44,35.5,229500.0,28.1569,28.1727,28.1014,28.1489,229500.0
2012-02-16 12:30:00,35.49,35.51,35.43,35.44,112600.0,28.141,28.1569,28.0934,28.1014,112600.0
2012-02-16 12:35:00,35.45,35.52,35.43,35.49,243600.0,28.1093,28.1648,28.0934,28.141,243600.0
2012-02-16 12:40:00,35.5,35.52,35.46,35.48,159900.0,28.1489,28.1648,28.1172,28.1331,159900.0
2012-02-16 12:45:00,35.48,35.51,35.45,35.5,159600.0,28.1331,28.1569,28.1093,28.1489,159600.0
2012-02-16 12:50:00,35.49,35.55,35.48,35.51,130100.0,28.141,28.1886,28.1331,28.1569,130100.0
2012-02-16 12:55:00,35.5,35.64,35.5,35.64,157400.0,28.1489,28.2599,28.1489,28.2599,157400.0
2012-02-16 13:00:00,35.64,35.71,35.61,35.68,136700.0,28.2599,28.3154,28.2362,28.2917,136700.0
2012-02-16 13:05:00,35.69,35.75,35.69,35.75,130600.0,28.2996,28.3472,28.2996,28.3472,130600.0
2012-02-16 13:10:00,35.74,35.8,35.74,35.78,107700.0,28.3392,28.3868,28.3392,28.371,107700.0
2012-02-16 13:15:00,35.78,35.79,35.71,35.74,105400.0,28.371,28.3789,28.3154,28.3392,105400.0
2012-02-16 13:20:00,35.73,35.77,35.68,35.68,76900.0,28.3313,28.363,28.2917,28.2917,76900.0
2012-02-16 13:25:00,35.68,35.75,35.68,35.72,110300.0,28.2917,28.3472,28.2917,28.3234,110300.0
2012-02-16 13:30:00,35.72,35.75,35.71,35.73,38200.0,28.3234,28.3472,28.3154,28.3313,38200.0
2012-02-16 13:35:00,35.73,35.8,35.7,35.72,212400.0,28.3313,28.3868,28.3075,28.3234,212400.0
2012-02-16 13:40:00,35.71,35.72,35.67,35.68,97100.0,28.3154,28.3234,28.2837,28.2917,97100.0
2012-02-16 13:45:00,35.69,35.69,35.6,35.6,72300.0,28.2996,28.2996,28.2282,28.2282,72300.0
2012-02-16 13:50:00,35.6,35.64,35.56,35.61,65100.0,28.2282,28.2599,28.1965,28.2362,65100.0
2012-02-16 13:55:00,35.61,35.68,35.61,35.63,99300.0,28.2362,28.2917,28.2362,28.252,99300.0
2012-02-16 14:00:00,35.64,35.64,35.57,35.58,107200.0,28.2599,28.2599,28.2044,28.2124,107200.0
2012-02-16 14:05:00,35.58,35.59,35.52,35.52,122900.0,28.2124,28.2203,28.1648,28.1648,122900.0
2012-02-16 14:10:00,35.53,35.54,35.48,35.5,241700.0,28.1727,28.1807,28.1331,28.1489,241700.0
2012-02-16 14:15:00,35.5,35.5,35.44,35.44,162600.0,28.1489,28.1489,28.1014,28.1014,162600.0
2012-02-16 14:20:00,35.45,35.48,35.4,35.48,249400.0,28.1093,28.1331,28.0696,28.1331,249400.0
2012-02-16 14:25:00,35.48,35.49,35.45,35.46,158400.0,28.1331,28.141,28.1093,28.1172,158400.0
2012-02-16 14:30:00,35.47,35.56,35.45,35.55,236400.0,28.1251,28.1965,28.1093,28.1886,236400.0
2012-02-16 14:35:00,35.55,35.62,35.55,35.55,144300.0,28.1886,28.2441,28.1886,28.1886,144300.0
2012-02-16 14:40:00,35.56,35.57,35.5,35.57,138300.0,28.1965,28.2044,28.1489,28.2044,138300.0
2012-02-16 14:45:00,35.57,35.58,35.51,35.57,116900.0,28.2044,28.2124,28.1569,28.2044,116900.0
2012-02-16 14:50:00,35.57,35.6,35.54,35.55,139800.0,28.2044,28.2282,28.1807,28.1886,139800.0
2012-02-16 14:55:00,35.55,35.61,35.54,35.6,136800.0,28.1886,28.2362,28.1807,28.2282,136800.0
2012-02-16 15:00:00,35.61,35.65,35.57,35.61,146500.0,28.2362,28.2679,28.2044,28.2362,146500.0
2012-02-16 15:05:00,35.61,35.64,35.57,35.58,89900.0,28.2362,28.2599,28.2044,28.2124,89900.0
2012-02-16 15:10:00,35.57,35.57,35.45,35.5,191300.0,28.2044,28.2044,28.1093,28.1489,191300.0
2012-02-16 15:15:00,35.5,35.56,35.5,35.56,190000.0,28.1489,28.1965,28.1489,28.1965,190000.0
2012-02-16 15:20:00,35.56,35.61,35.56,35.6,187800.0,28.1965,28.2362,28.1965,28.2282,187800.0
2012-02-16 15:25:00,35.6,35.62,35.56,35.62,154000.0,28.2282,28.2441,28.1965,28.2441,154000.0
2012-02-16 15:30:00,35.62,35.69,35.59,35.69,202000.0,28.2441,28.2996,28.2203,28.2996,202000.0
2012-02-16 15:35:00,35.69,35.69,35.59,35.64,262100.0,28.2996,28.2996,28.2203,28.2599,262100.0
2012-02-16 15:40:00,35.64,35.66,35.61,35.64,227200.0,28.2599,28.2758,28.2362,28.2599,227200.0
2012-02-16 15:45:00,35.65,35.68,35.61,35.63,306600.0,28.2679,28.2917,28.2362,28.252,306600.0
2012-02-16 15:50:00,35.63,35.65,35.6,35.62,289000.0,28.252,28.2679,28.2282,28.2441,289000.0
2012-02-16 15:55:00,35.62,35.64,35.59,35.64,388500.0,28.2441,28.2599,28.2203,28.2599,388500.0
2012-02-17 09:30:00,36.11,36.17,35.91,36.01,1090600.0,28.6326,28.6802,28.474,28.5533,1090600.0
2012-02-17 09:35:00,36.0,36.03,35.91,35.94,216300.0,28.5454,28.5692,28.474,28.4978,216300.0
2012-02-17 09:40:00,35.93,35.94,35.76,35.81,364100.0,28.4899,28.4978,28.3551,28.3947,364100.0
2012-02-17 09:45:00,35.81,35.81,35.64,35.67,273900.0,28.3947,28.3947,28.2599,28.2837,273900.0
2012-02-17 09:50:00,35.67,35.8,35.64,35.75,297300.0,28.2837,28.3868,28.2599,28.3472,297300.0
2012-02-17 09:55:00,35.75,35.76,35.62,35.72,274200.0,28.3472,28.3551,28.2441,28.3234,274200.0
2012-02-17 10:00:00,35.73,35.74,35.5,35.56,274400.0,28.3313,28.3392,28.1489,28.1965,274400.0
2012-02-17 10:05:00,35.56,35.65,35.55,35.61,202300.0,28.1965,28.2679,28.1886,28.2362,202300.0
2012-02-17 10:10:00,35.62,35.68,35.6,35.68,116500.0,28.2441,28.2917,28.2282,28.2917,116500.0
2012-02-17 10:15:00,35.68,35.81,35.67,35.81,206700.0,28.2917,28.3947,28.2837,28.3947,206700.0
2012-02-17 10:20:00,35.81,35.9,35.81,35.86,155300.0,28.3947,28.4661,28.3947,28.4344,155300.0
2012-02-17 10:25:00,35.86,36.0,35.85,35.99,258100.0,28.4344,28.5454,28.4265,28.5375,258100.0
2012-02-17 10:30:00,35.98,36.07,35.96,36.03,252400.0,28.5295,28.6009,28.5137,28.5692,252400.0
2012-02-17 10:35:00,36.04,36.1,36.03,36.06,123500.0,28.5771,28.6247,28.5692,28.593,123500.0
2012-02-17 10:40:00,36.06,36.07,35.96,35.96,144300.0,28.593,28.6009,28.5137,28.5137,144300.0
2012-02-17 10:45:00,35.97,36.03,35.95,35.98,109900.0,28.5216,28.5692,28.5058,28.5295,109900.0
2012-02-17 10:50:00,35.98,35.98,35.93,35.93,52700.0,28.5295,28.5295,28.4899,28.4899,52700.0
2012-02-17 10:55:00,35.93,35.93,35.86,35.92,129900.0,28.4899,28.4899,28.4344,28.482,129900.0
2012-02-17 11:00:00,35.92,35.92,35.84,35.87,93500.0,28.482,28.482,28.4185,28.4423,93500.0
2012-02-17 11:05:00,35.86,35.87,35.78,35.82,54300.0,28.4344,28.4423,28.371,28.4027,54300.0
2012-02-17 11:10:00,35.82,35.84,35.77,35.79,77400.0,28.4027,28.4185,28.363,28.3789,77400.0
2012-02-17 11:15:00,35.78,35.9,35.78,35.89,104400.0,28.371,28.4661,28.371,28.4582,104400.0
2012-02-17 11:20:00,35.9,35.96,35.89,35.92,99900.0,28.4661,28.5137,28.4582,28.482,99900.0
2012-02-17 11:25:00,35.92,35.96,35.85,35.87,216400.0,28.482,28.5137,28.4265,28.4423,216400.0
2012-02-17 11:30:00,35.87,35.89,35.82,35.87,70000.0,28.4423,28.4582,28.4027,28.4423,70000.0
2012-02-17 11:35:00,35.88,35.94,35.86,35.93,46600.0,28.4502,28.4978,28.4344,28.4899,46600.0
2012-02-17 11:40:00,35.94,36.04,35.93,36.04,115700.0,28.4978,28.5771,28.4899,28.5771,115700.0
2012-02-17 11:45:00,36.04,36.08,36.02,36.02,87400.0,28.5771,28.6088,28.5613,28.5613,87400.0
2012-02-17 11:50:00,36.02,36.06,36.02,36.03,75300.0,28.5613,28.593,28.5613,28.5692,75300.0
2012-02-17 11:55:00,36.03,36.06,36.03,36.05,66600.0,28.5692,28.593,28.5692,28.585,66600.0
2012-02-17 12:00:00,36.06,36.07,36.0,36.04,108200.0,28.593,28.6009,28.5454,28.5771,108200.0
2012-02-17 12:05:00,36.04,36.12,36.04,36.12,110700.0,28.5771,28.6405,28.5771,28.6405,110700.0
2012-02-17 12:10:00,36.11,36.12,36.09,36.1,77200.0,28.6326,28.6405,28.6168,28.6247,77200.0
2012-02-17 12:15:00,36.09,36.13,36.09,36.12,128900.0,28.6168,28.6485,28.6168,28.6405,128900.0
2012-02-17 12:20:00,36.13,36.15,36.12,36.14,58800.0,28.6485,28.6643,28.6405,28.6564,58800.0
2012-02-17 12:25:00,36.15,36.17,36.14,36.17,101100.0,28.6643,28.6802,28.6564,28.6802,101100.0
2012-02-17 12:30:00,36.16,36.18,36.05,36.13,87100.0,28.6723,28.6881,28.585,28.6485,87100.0
2012-02-17 12:35:00,36.13,36.14,36.09,36.13,52200.0,28.6485,28.6564,28.6168,28.6485,52200.0
2012-02-17 12:40:00,36.14,36.14,36.09,36.11,93600.0,28.6564,28.6564,28.6168,28.6326,93600.0
2012-02-17 12:45:00,36.11,36.14,36.1,36.1,82600.0,28.6326,28.6564,28.6247,28.6247,82600.0
2012-02-17 12:50:00,36.11,36.13,36.08,36.09,59000.0,28.6326,28.6485,28.6088,28.6168,59000.0
2012-02-17 12:55:00,36.1,36.12,36.06,36.07,84500.0,28.6247,28.6405,28.593,28.6009,84500.0
2012-02-17 13:00:00,36.07,36.09,36.05,36.09,50100.0,28.6009,28.6168,28.585,28.6168,50100.0
2012-02-17 13:05:00,36.08,36.09,36.05,36.06,42500.0,28.6088,28.6168,28.585,28.593,42500.0
2012-02-17 13:10:00,36.05,36.12,36.05,36.12,51000.0,28.585,28.6405,28.585,28.6405,51000.0
2012-02-17 13:15:00,36.11,36.18,36.09,36.18,257400.0,28.6326,28.6881,28.6168,28.6881,257400.0
2012-02-17 13:20:00,36.17,36.27,36.17,36.24,245300.0,28.6802,28.7595,28.6802,28.7357,245300.0
2012-02-17 13:25:00,36.24,36.34,36.24,36.29,225500.0,28.7357,28.815,28.7357,28.7753,225500.0
2012-02-17 13:30:00,36.28,36.32,36.2,36.32,92700.0,28.7674,28.7991,28.704,28.7991,92700.0
2012-02-17 13:35:00,36.32,36.37,36.31,36.35,120000.0,28.7991,28.8388,28.7912,28.8229,120000.0
2012-02-17 13:40:00,36.35,36.37,36.33,36.37,106900.0,28.8229,28.8388,28.8071,28.8388,106900.0
2012-02-17 13:45:00,36.37,36.43,36.35,36.43,246500.0,28.8388,28.8864,28.8229,28.8864,246500.0
2012-02-17 13:50:00,36.43,36.46,36.38,36.39,137900.0,28.8864,28.9101,28.8467,28.8546,137900.0
2012-02-17 13:55:00,36.39,36.43,36.38,36.43,88600.0,28.8546,28.8864,28.8467,28.8864,88600.0
2012-02-17 14:00:00,36.43,36.46,36.39,36.39,123300.0,28.8864,28.9101,28.8546,28.8546,123300.0
2012-02-17 14:05:00,36.39,36.45,36.38,36.44,87400.0,28.8546,28.9022,28.8467,28.8943,87400.0
2012-02-17 14:10:00,36.43,36.49,36.41,36.41,266200.0,28.8864,28.9339,28.8705,28.8705,266200.0
2012-02-17 14:15:00,36.41,36.48,36.4,36.48,269500.0,28.8705,28.926,28.8626,28.926,269500.0
2012-02-17 14:20:00,36.48,36.48,36.43,36.44,106300.0,28.926,28.926,28.8864,28.8943,106300.0
2012-02-17 14:25:00,36.45,36.46,36.43,36.43,248800.0,28.9022,28.9101,28.8864,28.8864,248800.0
2012-02-17 14:30:00,36.44,36.45,36.4,36.4,144700.0,28.8943,28.9022,28.8626,28.8626,144700.0
2012-02-17 14:35:00,36.41,36.43,36.39,36.42,79000.0,28.8705,28.8864,28.8546,28.8784,79000.0
2012-02-17 14:40:00,36.41,36.44,36.35,36.36,110100.0,28.8705,28.8943,28.8229,28.8309,110100.0
2012-02-17 14:45:00,36.35,36.45,36.34,36.44,116900.0,28.8229,28.9022,28.815,28.8943,116900.0
2012-02-17 14:50:00,36.44,36.48,36.43,36.45,120400.0,28.8943,28.926,28.8864,28.9022,120400.0
2012-02-17 14:55:00,36.45,36.46,36.4,36.42,72600.0,28.9022,28.9101,28.8626,28.8784,72600.0
2012-02-17 15:00:00,36.41,36.43,36.35,36.35,80900.0,28.8705,28.8864,28.8229,28.8229,80900.0
2012-02-17 15:05:00,36.36,36.37,36.35,36.35,82100.0,28.8309,28.8388,28.8229,28.8229,82100.0
2012-02-17 15:10:00,36.36,36.39,36.35,36.38,115600.0,28.8309,28.8546,28.8229,28.8467,115600.0
2012-02-17 15:15:00,36.37,36.43,36.37,36.4,108000.0,28.8388,28.8864,28.8388,28.8626,108000.0
2012-02-17 15:20:00,36.4,36.42,36.37,36.41,151600.0,28.8626,28.8784,28.8388,28.8705,151600.0
2012-02-17 15:25:00,36.41,36.45,36.37,36.37,120000.0,28.8705,28.9022,28.8388,28.8388,120000.0
2012-02-17 15:30:00,36.38,36.41,36.34,36.34,192300.0,28.8467,28.8705,28.815,28.815,192300.0
2012-02-17 15:35:00,36.34,36.35,36.25,36.3,218500.0,28.815,28.8229,28.7436,28.7833,218500.0
2012-02-17 15:40:00,36.3,36.34,36.26,36.26,242900.0,28.7833,28.815,28.7516,28.7516,242900.0
2012-02-17 15:45:00,36.26,36.31,36.25,36.26,223900.0,28.7516,28.7912,28.7436,28.7516,223900.0
2012-02-17 15:50:00,36.27,36.28,36.2,36.27,342700.0,28.7595,28.7674,28.704,28.7595,342700.0
2012-02-17 15:55:00,36.28,36.3,36.23,36.27,540900.0,28.7674,28.7833,28.7278,28.7595,540900.0
2012-02-21 09:30:00,36.65,36.84,36.41,36.46,648900.0,29.0608,29.2115,28.8705,28.9101,648900.0
2012-02-21 09:35:00,36.47,36.62,36.39,36.47,378900.0,28.9181,29.037,28.8546,28.9181,378900.0
2012-02-21 09:40:00,36.46,36.57,36.36,36.56,398500.0,28.9101,28.9974,28.8309,28.9894,398500.0
2012-02-21 09:45:00,36.58,36.65,36.47,36.49,348600.0,29.0053,29.0608,28.9181,28.9339,348600.0
2012-02-21 09:50:00,36.48,36.63,36.46,36.57,231500.0,28.926,29.0449,28.9101,28.9974,231500.0
2012-02-21 09:55:00,36.57,36.58,36.53,36.53,181000.0,28.9974,29.0053,28.9657,28.9657,181000.0
2012-02-21 10:00:00,36.56,36.63,36.51,36.59,234900.0,28.9894,29.0449,28.9498,29.0132,234900.0
2012-02-21 10:05:00,36.59,36.67,36.54,36.64,183800.0,29.0132,29.0767,28.9736,29.0529,183800.0
2012-02-21 10:10:00,36.63,36.72,36.59,36.7,144600.0,29.0449,29.1163,29.0132,29.1004,144600.0
2012-02-21 10:15:00,36.71,36.75,36.69,36.75,147200.0,29.1084,29.1401,29.0925,29.1401,147200.0
2012-02-21 10:20:00,36.75,36.75,36.66,36.73,166800.0,29.1401,29.1401,29.0687,29.1242,166800.0
2012-02-21 10:25:00,36.73,36.79,36.72,36.77,200100.0,29.1242,29.1718,29.1163,29.156,200100.0
2012-02-21 10:30:00,36.77,36.89,36.76,36.88,227300.0,29.156,29.2511,29.148,29.2432,227300.0
2012-02-21 10:35:00,36.88,36.98,36.84,36.97,214100.0,29.2432,29.3225,29.2115,29.3145,214100.0
2012-02-21 10:40:00,36.98,36.98,36.83,36.86,249300.0,29.3225,29.3225,29.2035,29.2273,249300.0
2012-02-21 10:45:00,36.87,36.98,36.86,36.96,220400.0,29.2352,29.3225,29.2273,29.3066,220400.0
2012-02-21 10:50:00,36.97,37.04,36.96,37.02,317600.0,29.3145,29.37,29.3066,29.3542,317600.0
2012-02-21 10:55:00,37.01,37.08,37.0,37.06,239200.0,29.3463,29.4018,29.3383,29.3859,239200.0
2012-02-21 11:00:00,37.07,37.08,37.01,37.02,157900.0,29.3938,29.4018,29.3463,29.3542,157900.0
2012-02-21 11:05:00,37.02,37.05,37.01,37.02,159100.0,29.3542,29.378,29.3463,29.3542,159100.0
2012-02-21 11:10:00,37.02,37.02,36.98,37.01,120000.0,29.3542,29.3542,29.3225,29.3463,120000.0
2012-02-21 11:15:00,37.02,37.2,37.0,37.19,423900.0,29.3542,29.4969,29.3383,29.489,423900.0
2012-02-21 11:20:00,37.19,37.35,37.18,37.31,337500.0,29.489,29.6159,29.4811,29.5841,337500.0
2012-02-21 11:25:00,37.3,37.36,37.29,37.33,205800.0,29.5762,29.6238,29.5683,29.6,205800.0
2012-02-21 11:30:00,37.33,37.34,37.3,37.32,152300.0,29.6,29.6079,29.5762,29.5921,152300.0
2012-02-21 11:35:00,37.32,37.33,37.24,37.27,200700.0,29.5921,29.6,29.5286,29.5524,200700.0
2012-02-21 11:40:00,37.27,37.28,37.22,37.23,141100.0,29.5524,29.5603,29.5128,29.5207,141100.0
2012-02-21 11:45:00,37.22,37.25,37.2,37.25,85000.0,29.5128,29.5366,29.4969,29.5366,85000.0
2012-02-21 11:50:00,37.25,37.3,37.25,37.29,65600.0,29.5366,29.5762,29.5366,29.5683,65600.0
2012-02-21 11:55:00,37.3,37.34,37.3,37.34,157200.0,29.5762,29.6079,29.5762,29.6079,157200.0
2012-02-21 12:00:00,37.33,37.46,37.33,37.45,395900.0,29.6,29.7031,29.6,29.6951,395900.0
2012-02-21 12:05:00,37.45,37.49,37.44,37.46,165100.0,29.6951,29.7269,29.6872,29.7031,165100.0
2012-02-21 12:10:00,37.47,37.47,37.46,37.46,78800.0,29.711,29.711,29.7031,29.7031,78800.0
2012-02-21 12:15:00,37.46,37.48,37.38,37.38,152300.0,29.7031,29.7189,29.6396,29.6396,152300.0
2012-02-21 12:20:00,37.38,37.49,37.38,37.44,169000.0,29.6396,29.7269,29.6396,29.6872,169000.0
2012-02-21 12:25:00,37.44,37.48,37.44,37.47,104400.0,29.6872,29.7189,29.6872,29.711,104400.0
2012-02-21 12:30:00,37.47,37.5,37.44,37.49,142100.0,29.711,29.7348,29.6872,29.7269,142100.0
2012-02-21 12:35:00,37.49,37.53,37.48,37.52,268300.0,29.7269,29.7586,29.7189,29.7506,268300.0
2012-02-21 12:40:00,37.52,37.57,37.5,37.5,296800.0,29.7506,29.7903,29.7348,29.7348,296800.0
2012-02-21 12:45:00,37.51,37.53,37.48,37.53,98500.0,29.7427,29.7586,29.7189,29.7586,98500.0
2012-02-21 12:50:00,37.53,37.55,37.49,37.49,77300.0,29.7586,29.7744,29.7269,29.7269,77300.0
2012-02-21 12:55:00,37.5,37.52,37.48,37.49,102100.0,29.7348,29.7506,29.7189,29.7269,102100.0
2012-02-21 13:00:00,37.5,37.51,37.47,37.48,69300.0,29.7348,29.7427,29.711,29.7189,69300.0
2012-02-21 13:05:00,37.47,37.55,37.47,37.54,130300.0,29.711,29.7744,29.711,29.7665,130300.0
2012-02-21 13:10:00,37.54,37.6,37.53,37.56,139700.0,29.7665,29.8141,29.7586,29.7824,139700.0
2012-02-21 13:15:00,37.57,37.59,37.51,37.51,102800.0,29.7903,29.8062,29.7427,29.7427,102800.0
2012-02-21 13:20:00,37.51,37.56,37.49,37.55,110400.0,29.7427,29.7824,29.7269,29.7744,110400.0
2012-02-21 13:25:00,37.54,37.55,37.5,37.51,56000.0,29.7665,29.7744,29.7348,29.7427,56000.0
2012-02-21 13:30:00,37.52,37.52,37.46,37.5,115900.0,29.7506,29.7506,29.7031,29.7348,115900.0
2012-02-21 13:35:00,37.5,37.53,37.45,37.46,104200.0,29.7348,29.7586,29.6951,29.7031,104200.0
2012-02-21 13:40:00,37.46,37.46,37.35,37.36,129200.0,29.7031,29.7031,29.6159,29.6238,129200.0
2012-02-21 13:45:00,37.36,37.53,37.36,37.53,181200.0,29.6238,29.7586,29.6238,29.7586,181200.0
2012-02-21 13:50:00,37.53,37.59,37.51,37.55,181400.0,29.7586,29.8062,29.7427,29.7744,181400.0
2012-02-21 13:55:00,37.56,37.57,37.49,37.53,96700.0,29.7824,29.7903,29.7269,29.7586,96700.0
2012-02-21 14:00:00,37.53,37.55,37.49,37.5,118000.0,29.7586,29.7744,29.7269,29.7348,118000.0
2012-02-21 14:05:00,37.5,37.51,37.44,37.45,103100.0,29.7348,29.7427,29.6872,29.6951,103100.0
2012-02-21 14:10:00,37.45,37.45,37.33,37.36,124000.0,29.6951,29.6951,29.6,29.6238,124000.0
2012-02-21 14:15:00,37.36,37.4,37.35,37.35,136300.0,29.6238,29.6555,29.6159,29.6159,136300.0
2012-02-21 14:20:00,37.36,37.43,37.33,37.43,107700.0,29.6238,29.6793,29.6,29.6793,107700.0
2012-02-21 14:25:00,37.43,37.47,37.41,37.43,98000.0,29.6793,29.711,29.6634,29.6793,98000.0
2012-02-21 14:30:00,37.43,37.44,37.35,37.36,79200.0,29.6793,29.6872,29.6159,29.6238,79200.0
2012-02-21 14:35:00,37.36,37.36,37.29,37.3,159800.0,29.6238,29.6238,29.5683,29.5762,159800.0
2012-02-21 14:40:00,37.29,37.33,37.26,37.3,153900.0,29.5683,29.6,29.5445,29.5762,153900.0
2012-02-21 14:45:00,37.3,37.34,37.27,37.28,127400.0,29.5762,29.6079,29.5524,29.5603,127400.0
2012-02-21 14:50:00,37.27,37.28,37.13,37.14,148300.0,29.5524,29.5603,29.4414,29.4493,148300.0
2012-02-21 14:55:00,37.14,37.26,37.13,37.22,109300.0,29.4493,29.5445,29.4414,29.5128,109300.0
2012-02-21 15:00:00,37.23,37.29,37.21,37.28,101700.0,29.5207,29.5683,29.5048,29.5603,101700.0
2012-02-21 15:05:00,37.29,37.3,37.17,37.18,95600.0,29.5683,29.5762,29.4731,29.4811,95600.0
2012-02-21 15:10:00,37.17,37.18,37.08,37.13,153900.0,29.4731,29.4811,29.4018,29.4414,153900.0
2012-02-21 15:15:00,37.13,37.13,37.03,37.03,121000.0,29.4414,29.4414,29.3621,29.3621,121000.0
2012-02-21 15:20:00,37.03,37.1,37.02,37.07,115500.0,29.3621,29.4176,29.3542,29.3938,115500.0
2012-02-21 15:25:00,37.06,37.07,36.97,37.04,177100.0,29.3859,29.3938,29.3145,29.37,177100.0
2012-02-21 15:30:00,37.03,37.07,37.0,37.02,204700.0,29.3621,29.3938,29.3383,29.3542,204700.0
2012-02-21 15:35:00,37.01,37.05,36.95,37.0,200100.0,29.3463,29.378,29.2987,29.3383,200100.0
2012-02-21 15:40:00,37.01,37.11,37.01,37.08,229800.0,29.3463,29.4255,29.3463,29.4018,229800.0
2012-02-21 15:45:00,37.08,37.15,37.07,37.08,382900.0,29.4018,29.4573,29.3938,29.4018,382900.0
2012-02-21 15:50:00,37.09,37.12,37.07,37.1,357600.0,29.4097,29.4335,29.3938,29.4176,357600.0
2012-02-21 15:55:00,37.11,37.11,37.0,37.05,612500.0,29.4255,29.4255,29.3383,29.378,612500.0
2012-02-22 09:30:00,37.16,37.22,37.06,37.17,241300.0,29.4652,29.5128,29.3859,29.4731,241300.0
2012-02-22 09:35:00,37.17,37.41,37.12,37.41,198500.0,29.4731,29.6634,29.4335,29.6634,198500.0
2012-02-22 09:40:00,37.4,37.66,37.4,37.66,291600.0,29.6555,29.8617,29.6555,29.8617,291600.0
2012-02-22 09:45:00,37.68,37.74,37.55,37.58,551700.0,29.8775,29.9251,29.7744,29.7982,551700.0
2012-02-22 09:50:00,37.59,37.61,37.49,37.52,187200.0,29.8062,29.822,29.7269,29.7506,187200.0
2012-02-22 09:55:00,37.53,37.62,37.52,37.6,126500.0,29.7586,29.8299,29.7506,29.8141,126500.0
2012-02-22 10:00:00,37.59,37.61,37.36,37.39,553100.0,29.8062,29.822,29.6238,29.6476,553100.0
2012-02-22 10:05:00,37.39,37.65,37.37,37.65,260500.0,29.6476,29.8537,29.6317,29.8537,260500.0
2012-02-22 10:10:00,37.64,37.68,37.59,37.63,185500.0,29.8458,29.8775,29.8062,29.8379,185500.0
2012-02-22 10:15:00,37.62,37.85,37.58,37.73,282700.0,29.8299,30.0123,29.7982,29.9172,282700.0
2012-02-22 10:20:00,37.73,37.78,37.64,37.64,175600.0,29.9172,29.9568,29.8458,29.8458,175600.0
2012-02-22 10:25:00,37.65,37.82,37.64,37.8,300900.0,29.8537,29.9885,29.8458,29.9727,300900.0
2012-02-22 10:30:00,37.8,37.85,37.66,37.74,456600.0,29.9727,30.0123,29.8617,29.9251,456600.0
2012-02-22 10:35:00,37.75,37.77,37.68,37.74,266000.0,29.933,29.9489,29.8775,29.9251,266000.0
2012-02-22 10:40:00,37.75,37.88,37.75,37.86,382200.0,29.933,30.0361,29.933,30.0202,382200.0
2012-02-22 10:45:00,37.87,37.89,37.82,37.87,400800.0,30.0282,30.044,29.9885,30.0282,400800.0
2012-02-22 10:50:00,37.86,38.0,37.84,37.97,556700.0,30.0202,30.1313,30.0044,30.1075,556700.0
2012-02-22 10:55:00,37.97,38.2,37.93,38.2,665200.0,30.1075,30.2898,30.0757,30.2898,665200.0
2012-02-22 11:00:00,38.19,38.29,38.16,38.29,569700.0,30.2819,30.3612,30.2581,30.3612,569700.0
2012-02-22 11:05:00,38.3,38.3,38.18,38.2,276700.0,30.3691,30.3691,30.274,30.2898,276700.0
2012-02-22 11:10:00,38.2,38.37,38.2,38.3,256700.0,30.2898,30.4246,30.2898,30.3691,256700.0
2012-02-22 11:15:00,38.3,38.36,38.2,38.25,161200.0,30.3691,30.4167,30.2898,30.3295,161200.0
2012-02-22 11:20:00,38.25,38.25,38.11,38.18,325200.0,30.3295,30.3295,30.2185,30.274,325200.0
2012-02-22 11:25:00,38.19,38.31,38.18,38.22,223800.0,30.2819,30.3771,30.274,30.3057,223800.0
2012-02-22 11:30:00,38.22,38.29,38.18,38.26,214400.0,30.3057,30.3612,30.274,30.3374,214400.0
2012-02-22 11:35:00,38.26,38.27,38.09,38.1,261800.0,30.3374,30.3453,30.2026,30.2105,261800.0
2012-02-22 11:40:00,38.1,38.13,37.98,37.98,349300.0,30.2105,30.2343,30.1154,30.1154,349300.0
2012-02-22 11:45:00,37.97,38.07,37.95,38.06,244300.0,30.1075,30.1868,30.0916,30.1788,244300.0
2012-02-22 11:50:00,38.05,38.07,37.97,37.98,145200.0,30.1709,30.1868,30.1075,30.1154,145200.0
2012-02-22 11:55:00,37.98,38.06,37.95,38.06,159800.0,30.1154,30.1788,30.0916,30.1788,159800.0
2012-02-22 12:00:00,38.05,38.06,38.01,38.04,92100.0,30.1709,30.1788,30.1392,30.163,92100.0
2012-02-22 12:05:00,38.03,38.04,37.98,38.03,153800.0,30.155,30.163,30.1154,30.155,153800.0
2012-02-22 12:10:00,38.03,38.13,38.03,38.03,152900.0,30.155,30.2343,30.155,30.155,152900.0
2012-02-22 12:15:00,38.03,38.07,38.0,38.06,98100.0,30.155,30.1868,30.1313,30.1788,98100.0
2012-02-22 12:20:00,38.06,38.1,38.02,38.08,110800.0,30.1788,30.2105,30.1471,30.1947,110800.0
2012-02-22 12:25:00,38.08,38.13,38.05,38.12,119200.0,30.1947,30.2343,30.1709,30.2264,119200.0
2012-02-22 12:30:00,38.11,38.11,38.0,38.0,136300.0,30.2185,30.2185,30.1313,30.1313,136300.0
2012-02-22 12:35:00,38.0,38.01,37.91,37.93,137500.0,30.1313,30.1392,30.0599,30.0757,137500.0
2012-02-22 12:40:00,37.94,38.04,37.93,38.02,91200.0,30.0837,30.163,30.0757,30.1471,91200.0
2012-02-22 12:45:00,38.02,38.06,38.01,38.03,72000.0,30.1471,30.1788,30.1392,30.155,72000.0
2012-02-22 12:50:00,38.03,38.05,37.99,38.03,44400.0,30.155,30.1709,30.1233,30.155,44400.0
2012-02-22 12:55:00,38.03,38.13,38.03,38.11,79200.0,30.155,30.2343,30.155,30.2185,79200.0
2012-02-22 13:00:00,38.1,38.13,38.04,38.12,91000.0,30.2105,30.2343,30.163,30.2264,91000.0
2012-02-22 13:05:00,38.13,38.18,38.11,38.17,88300.0,30.2343,30.274,30.2185,30.2661,88300.0
2012-02-22 13:10:00,38.17,38.22,38.12,38.13,125800.0,30.2661,30.3057,30.2264,30.2343,125800.0
2012-02-22 13:15:00,38.14,38.22,38.14,38.14,137800.0,30.2423,30.3057,30.2423,30.2423,137800.0
2012-02-22 13:20:00,38.14,38.21,38.11,38.13,96200.0,30.2423,30.2978,30.2185,30.2343,96200.0
2012-02-22 13:25:00,38.14,38.19,38.13,38.16,83400.0,30.2423,30.2819,30.2343,30.2581,83400.0
2012-02-22 13:30:00,38.15,38.16,38.07,38.09,80100.0,30.2502,30.2581,30.1868,30.2026,80100.0
2012-02-22 13:35:00,38.09,38.1,38.02,38.1,59300.0,30.2026,30.2105,30.1471,30.2105,59300.0
2012-02-22 13:40:00,38.1,38.14,38.06,38.11,71900.0,30.2105,30.2423,30.1788,30.2185,71900.0
2012-02-22 13:45:00,38.12,38.16,38.1,38.15,42900.0,30.2264,30.2581,30.2105,30.2502,42900.0
2012-02-22 13:50:00,38.15,38.25,38.14,38.23,112300.0,30.2502,30.3295,30.2423,30.3136,112300.0
2012-02-22 13:55:00,38.23,38.23,38.17,38.23,101100.0,30.3136,30.3136,30.2661,30.3136,101100.0
2012-02-22 14:00:00,38.23,38.25,38.21,38.22,75100.0,30.3136,30.3295,30.2978,30.3057,75100.0
2012-02-22 14:05:00,38.22,38.3,38.21,38.28,138300.0,30.3057,30.3691,30.2978,30.3533,138300.0
2012-02-22 14:10:00,38.28,38.33,38.27,38.27,96300.0,30.3533,30.3929,30.3453,30.3453,96300.0
2012-02-22 14:15:00,38.27,38.36,38.27,38.32,201800.0,30.3453,30.4167,30.3453,30.385,201800.0
2012-02-22 14:20:00,38.31,38.36,38.29,38.35,91700.0,30.3771,30.4167,30.3612,30.4088,91700.0
2012-02-22 14:25:00,38.34,38.39,38.34,38.38,116000.0,30.4008,30.4405,30.4008,30.4326,116000.0
2012-02-22 14:30:00,38.38,38.38,38.28,38.28,98900.0,30.4326,30.4326,30.3533,30.3533,98900.0
2012-02-22 14:35:00,38.28,38.3,38.19,38.19,116000.0,30.3533,30.3691,30.2819,30.2819,116000.0
2012-02-22 14:40:00,38.2,38.25,38.16,38.24,146200.0,30.2898,30.3295,30.2581,30.3216,146200.0
2012-02-22 14:45:00,38.24,38.32,38.22,38.24,135600.0,30.3216,30.385,30.3057,30.3216,135600.0
2012-02-22 14:50:00,38.24,38.32,38.24,38.32,110100.0,30.3216,30.385,30.3216,30.385,110100.0
2012-02-22 14:55:00,38.32,38.32,38.29,38.3,93500.0,30.385,30.385,30.3612,30.3691,93500.0
2012-02-22 15:00:00,38.3,38.32,38.23,38.25,116400.0,30.3691,30.385,30.3136,30.3295,116400.0
2012-02-22 15:05:00,38.26,38.31,38.25,38.27,94000.0,30.3374,30.3771,30.3295,30.3453,94000.0
2012-02-22 15:10:00,38.27,38.36,38.22,38.36,156100.0,30.3453,30.4167,30.3057,30.4167,156100.0
2012-02-22 15:15:00,38.36,38.36,38.23,38.23,156300.0,30.4167,30.4167,30.3136,30.3136,156300.0
2012-02-22 15:20:00,38.23,38.29,38.23,38.24,149300.0,30.3136,30.3612,30.3136,30.3216,149300.0
2012-02-22 15:25:00,38.24,38.25,38.15,38.22,191600.0,30.3216,30.3295,30.2502,30.3057,191600.0
2012-02-22 15:30:00,38.22,38.24,38.19,38.21,134600.0,30.3057,30.3216,30.2819,30.2978,134600.0
2012-02-22 15:35:00,38.2,38.3,38.2,38.3,192200.0,30.2898,30.3691,30.2898,30.3691,192200.0
2012-02-22 15:40:00,38.29,38.33,38.24,38.24,292700.0,30.3612,30.3929,30.3216,30.3216,292700.0
2012-02-22 15:45:00,38.24,38.29,38.2,38.27,506000.0,30.3216,30.3612,30.2898,30.3453,506000.0
2012-02-22 15:50:00,38.27,38.28,38.2,38.22,430700.0,30.3453,30.3533,30.2898,30.3057,430700.0
2012-02-22 15:55:00,38.22,38.25,38.21,38.23,603300.0,30.3057,30.3295,30.2978,30.3136,603300.0
2012-02-23 09:30:00,38.8,38.8,38.44,38.69,737400.0,30.7656,30.7656,30.4801,30.6784,737400.0
2012-02-23 09:35:00,38.67,38.73,38.39,38.39,549300.0,30.6625,30.7101,30.4405,30.4405,549300.0
2012-02-23 09:40:00,38.39,38.41,38.25,38.25,537500.0,30.4405,30.4564,30.3295,30.3295,537500.0
2012-02-23 09:45:00,38.25,38.26,38.15,38.22,383500.0,30.3295,30.3374,30.2502,30.3057,383500.0
2012-02-23 09:50:00,38.22,38.33,38.15,38.3,320400.0,30.3057,30.3929,30.2502,30.3691,320400.0
2012-02-23 09:55:00,38.29,38.32,38.17,38.22,265100.0,30.3612,30.385,30.2661,30.3057,265100.0
2012-02-23 10:00:00,38.2,38.31,38.18,38.3,224300.0,30.2898,30.3771,30.274,30.3691,224300.0
2012-02-23 10:05:00,38.32,38.36,38.18,38.2,377500.0,30.385,30.4167,30.274,30.2898,377500.0
2012-02-23 10:10:00,38.2,38.29,38.14,38.28,268200.0,30.2898,30.3612,30.2423,30.3533,268200.0
2012-02-23 10:15:00,38.29,38.29,38.16,38.17,173400.0,30.3612,30.3612,30.2581,30.2661,173400.0
2012-02-23 10:20:00,38.16,38.17,37.94,38.07,342700.0,30.2581,30.2661,30.0837,30.1868,342700.0
2012-02-23 10:25:00,38.08,38.15,38.04,38.07,153400.0,30.1947,30.2502,30.163,30.1868,153400.0
2012-02-23 10:30:00,38.07,38.16,38.06,38.09,99300.0,30.1868,30.2581,30.1788,30.2026,99300.0
2012-02-23 10:35:00,38.11,38.13,38.06,38.09,184800.0,30.2185,30.2343,30.1788,30.2026,184800.0
2012-02-23 10:40:00,38.09,38.18,38.08,38.08,102900.0,30.2026,30.274,30.1947,30.1947,102900.0
2012-02-23 10:45:00,38.08,38.12,38.0,38.12,175800.0,30.1947,30.2264,30.1313,30.2264,175800.0
2012-02-23 10:50:00,38.12,38.25,38.1,38.21,160400.0,30.2264,30.3295,30.2105,30.2978,160400.0
2012-02-23 10:55:00,38.22,38.26,38.19,38.21,216300.0,30.3057,30.3374,30.2819,30.2978,216300.0
2012-02-23 11:00:00,38.22,38.25,38.17,38.24,193100.0,30.3057,30.3295,30.2661,30.3216,193100.0
2012-02-23 11:05:00,38.24,38.27,38.16,38.19,205400.0,30.3216,30.3453,30.2581,30.2819,205400.0
2012-02-23 11:10:00,38.2,38.27,38.17,38.19,131300.0,30.2898,30.3453,30.2661,30.2819,131300.0
2012-02-23 11:15:00,38.2,38.25,38.14,38.15,126300.0,30.2898,30.3295,30.2423,30.2502,126300.0
2012-02-23 11:20:00,38.15,38.21,38.14,38.19,67300.0,30.2502,30.2978,30.2423,30.2819,67300.0
2012-02-23 11:25:00,38.2,38.24,38.16,38.19,92700.0,30.2898,30.3216,30.2581,30.2819,92700.0
2012-02-23 11:30:00,38.19,38.2,38.03,38.04,194000.0,30.2819,30.2898,30.155,30.163,194000.0
2012-02-23 11:35:00,38.04,38.09,38.01,38.09,126300.0,30.163,30.2026,30.1392,30.2026,126300.0
2012-02-23 11:40:00,38.09,38.16,38.09,38.16,89200.0,30.2026,30.2581,30.2026,30.2581,89200.0
2012-02-23 11:45:00,38.16,38.23,38.1,38.11,126300.0,30.2581,30.3136,30.2105,30.2185,126300.0
2012-02-23 11:50:00,38.11,38.14,38.08,38.13,69000.0,30.2185,30.2423,30.1947,30.2343,69000.0
2012-02-23 11:55:00,38.13,38.2,38.11,38.16,82700.0,30.2343,30.2898,30.2185,30.2581,82700.0
2012-02-23 12:00:00,38.15,38.19,38.12,38.15,123000.0,30.2502,30.2819,30.2264,30.2502,123000.0
2012-02-23 12:05:00,38.15,38.18,38.13,38.18,104400.0,30.2502,30.274,30.2343,30.274,104400.0
2012-02-23 12:10:00,38.17,38.19,38.16,38.16,130700.0,30.2661,30.2819,30.2581,30.2581,130700.0
2012-02-23 12:15:00,38.16,38.19,38.15,38.18,96900.0,30.2581,30.2819,30.2502,30.274,96900.0
2012-02-23 12:20:00,38.17,38.28,38.17,38.28,145800.0,30.2661,30.3533,30.2661,30.3533,145800.0
2012-02-23 12:25:00,38.28,38.33,38.25,38.32,149300.0,30.3533,30.3929,30.3295,30.385,149300.0
2012-02-23 12:30:00,38.32,38.38,38.3,38.31,169700.0,30.385,30.4326,30.3691,30.3771,169700.0
2012-02-23 12:35:00,38.32,38.36,38.28,38.28,88800.0,30.385,30.4167,30.3533,30.3533,88800.0
2012-02-23 12:40:00,38.28,38.29,38.21,38.23,106200.0,30.3533,30.3612,30.2978,30.3136,106200.0
2012-02-23 12:45:00,38.23,38.26,38.2,38.24,81100.0,30.3136,30.3374,30.2898,30.3216,81100.0
2012-02-23 12:50:00,38.24,38.29,38.23,38.24,48100.0,30.3216,30.3612,30.3136,30.3216,48100.0
2012-02-23 12:55:00,38.23,38.29,38.23,38.25,94400.0,30.3136,30.3612,30.3136,30.3295,94400.0
2012-02-23 13:00:00,38.24,38.25,38.16,38.17,73700.0,30.3216,30.3295,30.2581,30.2661,73700.0
2012-02-23 13:05:00,38.17,38.18,38.09,38.11,79700.0,30.2661,30.274,30.2026,30.2185,79700.0
2012-02-23 13:10:00,38.11,38.17,38.05,38.11,131000.0,30.2185,30.2661,30.1709,30.2185,131000.0
2012-02-23 13:15:00,38.11,38.13,38.06,38.13,73100.0,30.2185,30.2343,30.1788,30.2343,73100.0
2012-02-23 13:20:00,38.12,38.14,38.05,38.05,133900.0,30.2264,30.2423,30.1709,30.1709,133900.0
2012-02-23 13:25:00,38.05,38.06,38.0,38.0,105400.0,30.1709,30.1788,30.1313,30.1313,105400.0
2012-02-23 13:30:00,38.01,38.02,37.98,38.01,191600.0,30.1392,30.1471,30.1154,30.1392,191600.0
2012-02-23 13:35:00,38.01,38.05,38.0,38.01,93200.0,30.1392,30.1709,30.1313,30.1392,93200.0
2012-02-23 13:40:00,38.02,38.11,38.01,38.08,132600.0,30.1471,30.2185,30.1392,30.1947,132600.0
2012-02-23 13:45:00,38.09,38.11,38.05,38.06,81700.0,30.2026,30.2185,30.1709,30.1788,81700.0
2012-02-23 13:50:00,38.05,38.12,38.04,38.11,118300.0,30.1709,30.2264,30.163,30.2185,118300.0
2012-02-23 13:55:00,38.12,38.13,38.06,38.1,65500.0,30.2264,30.2343,30.1788,30.2105,65500.0
2012-02-23 14:00:00,38.1,38.14,38.06,38.08,73100.0,30.2105,30.2423,30.1788,30.1947,73100.0
2012-02-23 14:05:00,38.07,38.11,38.04,38.04,113800.0,30.1868,30.2185,30.163,30.163,113800.0
2012-02-23 14:10:00,38.04,38.06,38.01,38.04,95100.0,30.163,30.1788,30.1392,30.163,95100.0
2012-02-23 14:15:00,38.03,38.04,37.98,38.01,104300.0,30.155,30.163,30.1154,30.1392,104300.0
2012-02-23 14:20:00,38.0,38.07,37.99,38.07,81400.0,30.1313,30.1868,30.1233,30.1868,81400.0
2012-02-23 14:25:00,38.07,38.08,38.03,38.08,46700.0,30.1868,30.1947,30.155,30.1947,46700.0
2012-02-23 14:30:00,38.07,38.09,38.02,38.05,112800.0,30.1868,30.2026,30.1471,30.1709,112800.0
2012-02-23 14:35:00,38.06,38.14,38.06,38.14,61100.0,30.1788,30.2423,30.1788,30.2423,61100.0
2012-02-23 14:40:00,38.14,38.18,38.06,38.07,101100.0,30.2423,30.274,30.1788,30.1868,101100.0
2012-02-23 14:45:00,38.06,38.11,38.06,38.06,108100.0,30.1788,30.2185,30.1788,30.1788,108100.0
2012-02-23 14:50:00,38.06,38.11,38.06,38.09,65000.0,30.1788,30.2185,30.1788,30.2026,65000.0
2012-02-23 14:55:00,38.09,38.11,38.05,38.08,81600.0,30.2026,30.2185,30.1709,30.1947,81600.0
2012-02-23 15:00:00,38.08,38.12,38.07,38.08,45900.0,30.1947,30.2264,30.1868,30.1947,45900.0
2012-02-23 15:05:00,38.08,38.13,38.06,38.13,65400.0,30.1947,30.2343,30.1788,30.2343,65400.0
2012-02-23 15:10:00,38.13,38.17,38.11,38.14,138600.0,30.2343,30.2661,30.2185,30.2423,138600.0
2012-02-23 15:15:00,38.14,38.18,38.13,38.16,89500.0,30.2423,30.274,30.2343,30.2581,89500.0
2012-02-23 15:20:00,38.16,38.18,38.11,38.14,128000.0,30.2581,30.274,30.2185,30.2423,128000.0
2012-02-23 15:25:00,38.14,38.23,38.14,38.23,182700.0,30.2423,30.3136,30.2423,30.3136,182700.0
2012-02-23 15:30:00,38.22,38.25,38.16,38.21,194700.0,30.3057,30.3295,30.2581,30.2978,194700.0
2012-02-23 15:35:00,38.22,38.24,38.18,38.22,135500.0,30.3057,30.3216,30.274,30.3057,135500.0
2012-02-23 15:40:00,38.21,38.27,38.19,38.23,165900.0,30.2978,30.3453,30.2819,30.3136,165900.0
2012-02-23 15:45:00,38.22,38.27,38.19,38.25,232000.0,30.3057,30.3453,30.2819,30.3295,232000.0
2012-02-23 15:50:00,38.25,38.27,38.21,38.25,321800.0,30.3295,30.3453,30.2978,30.3295,321800.0
2012-02-23 15:55:00,38.25,38.3,38.2,38.23,606100.0,30.3295,30.3691,30.2898,30.3136,606100.0
2012-02-24 09:30:00,38.66,38.74,38.46,38.71,594700.0,30.6546,30.718,30.496,30.6942,594700.0
2012-02-24 09:35:00,38.71,38.99,38.7,38.93,525700.0,30.6942,30.9163,30.6863,30.8687,525700.0
2012-02-24 09:40:00,38.94,38.97,38.64,38.66,276300.0,30.8766,30.9004,30.6387,30.6546,276300.0
2012-02-24 09:45:00,38.65,38.98,38.65,38.97,298700.0,30.6467,30.9083,30.6467,30.9004,298700.0
2012-02-24 09:50:00,38.97,39.19,38.97,39.03,384100.0,30.9004,31.0748,30.9004,30.948,384100.0
2012-02-24 09:55:00,39.02,39.05,38.85,38.92,175000.0,30.94,30.9638,30.8052,30.8607,175000.0
2012-02-24 10:00:00,38.91,38.97,38.87,38.95,181300.0,30.8528,30.9004,30.8211,30.8845,181300.0
2012-02-24 10:05:00,38.95,39.05,38.95,39.03,285400.0,30.8845,30.9638,30.8845,30.948,285400.0
2012-02-24 10:10:00,39.03,39.11,38.95,38.97,265100.0,30.948,31.0114,30.8845,30.9004,265100.0
2012-02-24 10:15:00,38.98,39.02,38.82,38.82,225300.0,30.9083,30.94,30.7815,30.7815,225300.0
2012-02-24 10:20:00,38.83,38.85,38.72,38.73,204800.0,30.7894,30.8052,30.7022,30.7101,204800.0
2012-02-24 10:25:00,38.74,38.83,38.72,38.75,224900.0,30.718,30.7894,30.7022,30.7259,224900.0
2012-02-24 10:30:00,38.75,38.89,38.74,38.85,124900.0,30.7259,30.837,30.718,30.8052,124900.0
2012-02-24 10:35:00,38.86,38.86,38.73,38.73,119800.0,30.8132,30.8132,30.7101,30.7101,119800.0
2012-02-24 10:40:00,38.74,38.81,38.64,38.8,278300.0,30.718,30.7735,30.6387,30.7656,278300.0
2012-02-24 10:45:00,38.8,38.83,38.72,38.8,97800.0,30.7656,30.7894,30.7022,30.7656,97800.0
2012-02-24 10:50:00,38.79,38.85,38.63,38.63,214600.0,30.7577,30.8052,30.6308,30.6308,214600.0
2012-02-24 10:55:00,38.63,38.69,38.61,38.66,136400.0,30.6308,30.6784,30.6149,30.6546,136400.0
2012-02-24 11:00:00,38.66,38.73,38.65,38.73,137900.0,30.6546,30.7101,30.6467,30.7101,137900.0
2012-02-24 11:05:00,38.74,38.75,38.67,38.72,109200.0,30.718,30.7259,30.6625,30.7022,109200.0
2012-02-24 11:10:00,38.72,38.74,38.68,38.69,98200.0,30.7022,30.718,30.6704,30.6784,98200.0
2012-02-24 11:15:00,38.69,38.7,38.64,38.65,86300.0,30.6784,30.6863,30.6387,30.6467,86300.0
2012-02-24 11:20:00,38.64,38.65,38.61,38.61,112000.0,30.6387,30.6467,30.6149,30.6149,112000.0
2012-02-24 11:25:00,38.61,38.67,38.58,38.66,138100.0,30.6149,30.6625,30.5912,30.6546,138100.0
2012-02-24 11:30:00,38.66,38.67,38.61,38.62,71200.0,30.6546,30.6625,30.6149,30.6229,71200.0
2012-02-24 11:35:00,38.62,38.67,38.61,38.65,87000.0,30.6229,30.6625,30.6149,30.6467,87000.0
2012-02-24 11:40:00,38.65,38.65,38.55,38.55,122500.0,30.6467,30.6467,30.5674,30.5674,122500.0
2012-02-24 11:45:00,38.55,38.58,38.55,38.58,62600.0,30.5674,30.5912,30.5674,30.5912,62600.0
2012-02-24 11:50:00,38.58,38.66,38.57,38.65,92700.0,30.5912,30.6546,30.5832,30.6467,92700.0
2012-02-24 11:55:00,38.65,38.69,38.64,38.65,72800.0,30.6467,30.6784,30.6387,30.6467,72800.0
2012-02-24 12:00:00,38.64,38.65,38.59,38.6,65700.0,30.6387,30.6467,30.5991,30.607,65700.0
2012-02-24 12:05:00,38.61,38.66,38.61,38.64,46900.0,30.6149,30.6546,30.6149,30.6387,46900.0
2012-02-24 12:10:00,38.64,38.64,38.54,38.56,62300.0,30.6387,30.6387,30.5594,30.5753,62300.0
2012-02-24 12:15:00,38.56,38.59,38.55,38.56,48100.0,30.5753,30.5991,30.5674,30.5753,48100.0
2012-02-24 12:20:00,38.57,38.58,38.52,38.57,54800.0,30.5832,30.5912,30.5436,30.5832,54800.0
2012-02-24 12:25:00,38.57,38.58,38.52,38.58,45100.0,30.5832,30.5912,30.5436,30.5912,45100.0
2012-02-24 12:30:00,38.58,38.58,38.52,38.54,59100.0,30.5912,30.5912,30.5436,30.5594,59100.0
2012-02-24 12:35:00,38.54,38.56,38.51,38.54,39700.0,30.5594,30.5753,30.5356,30.5594,39700.0
2012-02-24 12:40:00,38.55,38.64,38.54,38.6,85200.0,30.5674,30.6387,30.5594,30.607,85200.0
2012-02-24 12:45:00,38.59,38.62,38.51,38.53,87200.0,30.5991,30.6229,30.5356,30.5515,87200.0
2012-02-24 12:50:00,38.53,38.53,38.5,38.51,115800.0,30.5515,30.5515,30.5277,30.5356,115800.0
2012-02-24 12:55:00,38.5,38.53,38.5,38.51,92100.0,30.5277,30.5515,30.5277,30.5356,92100.0
2012-02-24 13:00:00,38.52,38.53,38.5,38.51,124600.0,30.5436,30.5515,30.5277,30.5356,124600.0
2012-02-24 13:05:00,38.52,38.54,38.5,38.52,111300.0,30.5436,30.5594,30.5277,30.5436,111300.0
2012-02-24 13:10:00,38.52,38.61,38.52,38.6,78900.0,30.5436,30.6149,30.5436,30.607,78900.0
2012-02-24 13:15:00,38.61,38.62,38.58,38.59,41500.0,30.6149,30.6229,30.5912,30.5991,41500.0
2012-02-24 13:20:00,38.59,38.59,38.57,38.58,26300.0,30.5991,30.5991,30.5832,30.5912,26300.0
2012-02-24 13:25:00,38.58,38.59,38.54,38.58,48400.0,30.5912,30.5991,30.5594,30.5912,48400.0
2012-02-24 13:30:00,38.57,38.62,38.55,38.59,223800.0,30.5832,30.6229,30.5674,30.5991,223800.0
2012-02-24 13:35:00,38.6,38.62,38.58,38.62,42900.0,30.607,30.6229,30.5912,30.6229,42900.0
2012-02-24 13:40:00,38.62,38.62,38.55,38.55,55600.0,30.6229,30.6229,30.5674,30.5674,55600.0
2012-02-24 13:45:00,38.55,38.57,38.5,38.51,73900.0,30.5674,30.5832,30.5277,30.5356,73900.0
2012-02-24 13:50:00,38.52,38.53,38.49,38.51,70000.0,30.5436,30.5515,30.5198,30.5356,70000.0
2012-02-24 13:55:00,38.51,38.52,38.5,38.51,47600.0,30.5356,30.5436,30.5277,30.5356,47600.0
2012-02-24 14:00:00,38.5,38.54,38.5,38.52,56500.0,30.5277,30.5594,30.5277,30.5436,56500.0
2012-02-24 14:05:00,38.52,38.54,38.5,38.5,90200.0,30.5436,30.5594,30.5277,30.5277,90200.0
2012-02-24 14:10:00,38.51,38.51,38.46,38.47,71200.0,30.5356,30.5356,30.496,30.5039,71200.0
2012-02-24 14:15:00,38.47,38.48,38.45,38.46,42700.0,30.5039,30.5119,30.4881,30.496,42700.0
2012-02-24 14:20:00,38.46,38.46,38.45,38.46,41800.0,30.496,30.496,30.4881,30.496,41800.0
2012-02-24 14:25:00,38.46,38.48,38.42,38.43,63900.0,30.496,30.5119,30.4643,30.4722,63900.0
2012-02-24 14:30:00,38.42,38.43,38.32,38.37,149900.0,30.4643,30.4722,30.385,30.4246,149900.0
2012-02-24 14:35:00,38.38,38.41,38.32,38.41,132900.0,30.4326,30.4564,30.385,30.4564,132900.0
2012-02-24 14:40:00,38.42,38.42,38.36,38.4,39600.0,30.4643,30.4643,30.4167,30.4484,39600.0
2012-02-24 14:45:00,38.4,38.48,38.39,38.48,110100.0,30.4484,30.5119,30.4405,30.5119,110100.0
2012-02-24 14:50:00,38.48,38.49,38.43,38.45,88300.0,30.5119,30.5198,30.4722,30.4881,88300.0
2012-02-24 14:55:00,38.45,38.53,38.44,38.53,135300.0,30.4881,30.5515,30.4801,30.5515,135300.0
2012-02-24 15:00:00,38.53,38.55,38.52,38.52,141400.0,30.5515,30.5674,30.5436,30.5436,141400.0
2012-02-24 15:05:00,38.52,38.59,38.52,38.56,121900.0,30.5436,30.5991,30.5436,30.5753,121900.0
2012-02-24 15:10:00,38.57,38.59,38.5,38.51,88500.0,30.5832,30.5991,30.5277,30.5356,88500.0
2012-02-24 15:15:00,38.5,38.59,38.5,38.59,109900.0,30.5277,30.5991,30.5277,30.5991,109900.0
2012-02-24 15:20:00,38.59,38.59,38.55,38.56,150100.0,30.5991,30.5991,30.5674,30.5753,150100.0
2012-02-24 15:25:00,38.56,38.58,38.54,38.54,117500.0,30.5753,30.5912,30.5594,30.5594,117500.0
2012-02-24 15:30:00,38.54,38.55,38.49,38.55,187300.0,30.5594,30.5674,30.5198,30.5674,187300.0
2012-02-24 15:35:00,38.54,38.62,38.53,38.6,159500.0,30.5594,30.6229,30.5515,30.607,159500.0
2012-02-24 15:40:00,38.6,38.6,38.5,38.51,162800.0,30.607,30.607,30.5277,30.5356,162800.0
2012-02-24 15:45:00,38.52,38.52,38.45,38.47,129400.0,30.5436,30.5436,30.4881,30.5039,129400.0
2012-02-24 15:50:00,38.48,38.55,38.45,38.49,210900.0,30.5119,30.5674,30.4881,30.5198,210900.0
2012-02-24 15:55:00,38.5,38.53,38.47,38.53,342600.0,30.5277,30.5515,30.5039,30.5515,342600.0
2012-02-27 09:30:00,38.25,38.36,37.56,37.6,749700.0,30.3295,30.4167,29.7824,29.8141,749700.0
2012-02-27 09:35:00,37.61,37.71,37.45,37.52,480800.0,29.822,29.9013,29.6951,29.7506,480800.0
2012-02-27 09:40:00,37.5,37.68,37.33,37.66,425400.0,29.7348,29.8775,29.6,29.8617,425400.0
2012-02-27 09:45:00,37.66,37.67,37.47,37.59,388300.0,29.8617,29.8696,29.711,29.8062,388300.0
2012-02-27 09:50:00,37.59,37.67,37.5,37.6,286700.0,29.8062,29.8696,29.7348,29.8141,286700.0
2012-02-27 09:55:00,37.6,37.6,37.53,37.56,122200.0,29.8141,29.8141,29.7586,29.7824,122200.0
2012-02-27 10:00:00,37.56,37.7,37.55,37.61,217500.0,29.7824,29.8934,29.7744,29.822,217500.0
2012-02-27 10:05:00,37.62,37.65,37.56,37.64,178700.0,29.8299,29.8537,29.7824,29.8458,178700.0
2012-02-27 10:10:00,37.64,37.69,37.6,37.67,275000.0,29.8458,29.8854,29.8141,29.8696,275000.0
2012-02-27 10:15:00,37.67,37.71,37.58,37.65,198600.0,29.8696,29.9013,29.7982,29.8537,198600.0
2012-02-27 10:20:00,37.65,37.94,37.64,37.93,305700.0,29.8537,30.0837,29.8458,30.0757,305700.0
2012-02-27 10:25:00,37.92,37.92,37.79,37.82,255900.0,30.0678,30.0678,29.9647,29.9885,255900.0
2012-02-27 10:30:00,37.83,37.84,37.62,37.62,217100.0,29.9965,30.0044,29.8299,29.8299,217100.0
2012-02-27 10:35:00,37.62,37.65,37.51,37.52,344000.0,29.8299,29.8537,29.7427,29.7506,344000.0
2012-02-27 10:40:00,37.51,37.71,37.51,37.61,232800.0,29.7427,29.9013,29.7427,29.822,232800.0
2012-02-27 10:45:00,37.62,37.73,37.61,37.68,126400.0,29.8299,29.9172,29.822,29.8775,126400.0
2012-02-27 10:50:00,37.69,37.8,37.68,37.76,122800.0,29.8854,29.9727,29.8775,29.941,122800.0
2012-02-27 10:55:00,37.76,37.8,37.72,37.73,193400.0,29.941,29.9727,29.9092,29.9172,193400.0
2012-02-27 11:00:00,37.73,37.83,37.72,37.83,157400.0,29.9172,29.9965,29.9092,29.9965,157400.0
2012-02-27 11:05:00,37.83,37.89,37.81,37.89,163800.0,29.9965,30.044,29.9806,30.044,163800.0
2012-02-27 11:10:00,37.88,37.93,37.86,37.93,195900.0,30.0361,30.0757,30.0202,30.0757,195900.0
2012-02-27 11:15:00,37.93,37.99,37.93,37.99,157000.0,30.0757,30.1233,30.0757,30.1233,157000.0
2012-02-27 11:20:00,37.99,38.1,37.98,38.09,209100.0,30.1233,30.2105,30.1154,30.2026,209100.0
2012-02-27 11:25:00,38.09,38.09,37.93,37.93,126500.0,30.2026,30.2026,30.0757,30.0757,126500.0
2012-02-27 11:30:00,37.93,37.94,37.81,37.82,83700.0,30.0757,30.0837,29.9806,29.9885,83700.0
2012-02-27 11:35:00,37.82,37.86,37.8,37.83,77700.0,29.9885,30.0202,29.9727,29.9965,77700.0
2012-02-27 11:40:00,37.83,37.89,37.8,37.8,107500.0,29.9965,30.044,29.9727,29.9727,107500.0
2012-02-27 11:45:00,37.8,37.84,37.72,37.74,145400.0,29.9727,30.0044,29.9092,29.9251,145400.0
2012-02-27 11:50:00,37.74,37.76,37.67,37.67,108900.0,29.9251,29.941,29.8696,29.8696,108900.0
2012-02-27 11:55:00,37.68,37.88,37.66,37.87,179600.0,29.8775,30.0361,29.8617,30.0282,179600.0
2012-02-27 12:00:00,37.87,37.91,37.86,37.88,73500.0,30.0282,30.0599,30.0202,30.0361,73500.0
2012-02-27 12:05:00,37.88,37.89,37.77,37.79,126200.0,30.0361,30.044,29.9489,29.9647,126200.0
2012-02-27 12:10:00,37.79,37.83,37.78,37.81,61900.0,29.9647,29.9965,29.9568,29.9806,61900.0
2012-02-27 12:15:00,37.82,37.84,37.77,37.81,62900.0,29.9885,30.0044,29.9489,29.9806,62900.0
2012-02-27 12:20:00,37.8,37.82,37.75,37.77,74800.0,29.9727,29.9885,29.933,29.9489,74800.0
2012-02-27 12:25:00,37.77,37.78,37.74,37.75,50000.0,29.9489,29.9568,29.9251,29.933,50000.0
2012-02-27 12:30:00,37.75,37.76,37.7,37.7,40900.0,29.933,29.941,29.8934,29.8934,40900.0
2012-02-27 12:35:00,37.7,37.78,37.7,37.78,86500.0,29.8934,29.9568,29.8934,29.9568,86500.0
2012-02-27 12:40:00,37.78,37.78,37.7,37.72,58400.0,29.9568,29.9568,29.8934,29.9092,58400.0
2012-02-27 12:45:00,37.73,37.8,37.71,37.8,72400.0,29.9172,29.9727,29.9013,29.9727,72400.0
2012-02-27 12:50:00,37.79,37.93,37.79,37.85,202000.0,29.9647,30.0757,29.9647,30.0123,202000.0
2012-02-27 12:55:00,37.85,37.87,37.8,37.8,65300.0,30.0123,30.0282,29.9727,29.9727,65300.0
2012-02-27 13:00:00,37.81,37.85,37.76,37.81,120300.0,29.9806,30.0123,29.941,29.9806,120300.0
2012-02-27 13:05:00,37.8,37.85,37.78,37.82,59300.0,29.9727,30.0123,29.9568,29.9885,59300.0
2012-02-27 13:10:00,37.82,37.85,37.8,37.84,34800.0,29.9885,30.0123,29.9727,30.0044,34800.0
2012-02-27 13:15:00,37.85,37.87,37.81,37.82,32200.0,30.0123,30.0282,29.9806,29.9885,32200.0
2012-02-27 13:20:00,37.81,37.85,37.8,37.85,58300.0,29.9806,30.0123,29.9727,30.0123,58300.0
2012-02-27 13:25:00,37.84,37.86,37.77,37.78,63800.0,30.0044,30.0202,29.9489,29.9568,63800.0
2012-02-27 13:30:00,37.77,37.85,37.77,37.84,58200.0,29.9489,30.0123,29.9489,30.0044,58200.0
2012-02-27 13:35:00,37.84,37.89,37.83,37.85,56100.0,30.0044,30.044,29.9965,30.0123,56100.0
2012-02-27 13:40:00,37.86,37.9,37.81,37.84,92200.0,30.0202,30.052,29.9806,30.0044,92200.0
2012-02-27 13:45:00,37.84,37.88,37.83,37.88,113500.0,30.0044,30.0361,29.9965,30.0361,113500.0
2012-02-27 13:50:00,37.88,37.92,37.85,37.88,61500.0,30.0361,30.0678,30.0123,30.0361,61500.0
2012-02-27 13:55:00,37.88,37.89,37.83,37.88,49900.0,30.0361,30.044,29.9965,30.0361,49900.0
2012-02-27 14:00:00,37.87,37.95,37.87,37.94,91000.0,30.0282,30.0916,30.0282,30.0837,91000.0
2012-02-27 14:05:00,37.95,38.0,37.94,37.94,57000.0,30.0916,30.1313,30.0837,30.0837,57000.0
2012-02-27 14:10:00,37.94,37.94,37.89,37.9,64800.0,30.0837,30.0837,30.044,30.052,64800.0
2012-02-27 14:15:00,37.9,37.91,37.87,37.87,42200.0,30.052,30.0599,30.0282,30.0282,42200.0
2012-02-27 14:20:00,37.87,37.9,37.85,37.87,56400.0,30.0282,30.052,30.0123,30.0282,56400.0
2012-02-27 14:25:00,37.87,37.87,37.82,37.82,81200.0,30.0282,30.0282,29.9885,29.9885,81200.0
2012-02-27 14:30:00,37.82,37.88,37.8,37.88,93900.0,29.9885,30.0361,29.9727,30.0361,93900.0
2012-02-27 14:35:00,37.88,37.9,37.87,37.89,93500.0,30.0361,30.052,30.0282,30.044,93500.0
2012-02-27 14:40:00,37.9,37.97,37.87,37.97,90500.0,30.052,30.1075,30.0282,30.1075,90500.0
2012-02-27 14:45:00,37.96,37.96,37.9,37.93,94800.0,30.0995,30.0995,30.052,30.0757,94800.0
2012-02-27 14:50:00,37.93,37.93,37.9,37.92,46700.0,30.0757,30.0757,30.052,30.0678,46700.0
2012-02-27 14:55:00,37.92,37.92,37.87,37.88,67600.0,30.0678,30.0678,30.0282,30.0361,67600.0
2012-02-27 15:00:00,37.87,38.03,37.87,37.96,157700.0,30.0282,30.155,30.0282,30.0995,157700.0
2012-02-27 15:05:00,37.96,37.98,37.92,37.95,98100.0,30.0995,30.1154,30.0678,30.0916,98100.0
2012-02-27 15:10:00,37.94,37.96,37.88,37.91,89600.0,30.0837,30.0995,30.0361,30.0599,89600.0
2012-02-27 15:15:00,37.9,37.97,37.85,37.88,176700.0,30.052,30.1075,30.0123,30.0361,176700.0
2012-02-27 15:20:00,37.89,37.91,37.75,37.76,205100.0,30.044,30.0599,29.933,29.941,205100.0
2012-02-27 15:25:00,37.77,37.84,37.76,37.77,134500.0,29.9489,30.0044,29.941,29.9489,134500.0
2012-02-27 15:30:00,37.79,37.88,37.79,37.84,143300.0,29.9647,30.0361,29.9647,30.0044,143300.0
2012-02-27 15:35:00,37.83,37.87,37.78,37.83,150300.0,29.9965,30.0282,29.9568,29.9965,150300.0
2012-02-27 15:40:00,37.83,37.87,37.78,37.78,147300.0,29.9965,30.0282,29.9568,29.9568,147300.0
2012-02-27 15:45:00,37.78,37.81,37.75,37.76,243400.0,29.9568,29.9806,29.933,29.941,243400.0
2012-02-27 15:50:00,37.77,37.82,37.75,37.82,380700.0,29.9489,29.9885,29.933,29.9885,380700.0
2012-02-27 15:55:00,37.81,37.85,37.76,37.77,381700.0,29.9806,30.0123,29.941,29.9489,381700.0
2012-02-28 09:30:00,37.79,37.99,37.5,37.59,279200.0,29.9647,30.1233,29.7348,29.8062,279200.0
2012-02-28 09:35:00,37.6,37.7,37.55,37.59,158000.0,29.8141,29.8934,29.7744,29.8062,158000.0
2012-02-28 09:40:00,37.59,37.7,37.57,37.64,74000.0,29.8062,29.8934,29.7903,29.8458,74000.0
2012-02-28 09:45:00,37.66,37.73,37.6,37.64,141400.0,29.8617,29.9172,29.8141,29.8458,141400.0
2012-02-28 09:50:00,37.65,37.75,37.6,37.75,102800.0,29.8537,29.933,29.8141,29.933,102800.0
2012-02-28 09:55:00,37.74,37.81,37.64,37.81,83800.0,29.9251,29.9806,29.8458,29.9806,83800.0
2012-02-28 10:00:00,37.81,37.88,37.73,37.74,177800.0,29.9806,30.0361,29.9172,29.9251,177800.0
2012-02-28 10:05:00,37.74,37.77,37.57,37.6,140200.0,29.9251,29.9489,29.7903,29.8141,140200.0
2012-02-28 10:10:00,37.61,37.67,37.55,37.57,145200.0,29.822,29.8696,29.7744,29.7903,145200.0
2012-02-28 10:15:00,37.57,37.62,37.52,37.56,209500.0,29.7903,29.8299,29.7506,29.7824,209500.0
2012-02-28 10:20:00,37.56,37.74,37.55,37.65,143300.0,29.7824,29.9251,29.7744,29.8537,143300.0
2012-02-28 10:25:00,37.65,37.73,37.61,37.65,105100.0,29.8537,29.9172,29.822,29.8537,105100.0
2012-02-28 10:30:00,37.66,37.74,37.63,37.71,176100.0,29.8617,29.9251,29.8379,29.9013,176100.0
2012-02-28 10:35:00,37.72,37.73,37.65,37.68,133600.0,29.9092,29.9172,29.8537,29.8775,133600.0
2012-02-28 10:40:00,37.69,37.79,37.66,37.77,145300.0,29.8854,29.9647,29.8617,29.9489,145300.0
2012-02-28 10:45:00,37.78,37.8,37.71,37.71,132500.0,29.9568,29.9727,29.9013,29.9013,132500.0
2012-02-28 10:50:00,37.72,37.76,37.66,37.71,123000.0,29.9092,29.941,29.8617,29.9013,123000.0
2012-02-28 10:55:00,37.72,37.87,37.69,37.85,104700.0,29.9092,30.0282,29.8854,30.0123,104700.0
2012-02-28 11:00:00,37.85,37.9,37.83,37.84,95200.0,30.0123,30.052,29.9965,30.0044,95200.0
2012-02-28 11:05:00,37.83,37.89,37.82,37.87,161700.0,29.9965,30.044,29.9885,30.0282,161700.0
2012-02-28 11:10:00,37.86,37.93,37.85,37.92,164200.0,30.0202,30.0757,30.0123,30.0678,164200.0
2012-02-28 11:15:00,37.92,37.94,37.86,37.92,112800.0,30.0678,30.0837,30.0202,30.0678,112800.0
2012-02-28 11:20:00,37.91,37.94,37.83,37.94,158700.0,30.0599,30.0837,29.9965,30.0837,158700.0
2012-02-28 11:25:00,37.92,37.93,37.81,37.85,103000.0,30.0678,30.0757,29.9806,30.0123,103000.0
2012-02-28 11:30:00,37.86,37.89,37.83,37.85,70500.0,30.0202,30.044,29.9965,30.0123,70500.0
2012-02-28 11:35:00,37.85,37.89,37.84,37.88,69500.0,30.0123,30.044,30.0044,30.0361,69500.0
2012-02-28 11:40:00,37.89,37.89,37.8,37.84,102600.0,30.044,30.044,29.9727,30.0044,102600.0
2012-02-28 11:45:00,37.83,37.89,37.83,37.88,140700.0,29.9965,30.044,29.9965,30.0361,140700.0
2012-02-28 11:50:00,37.87,37.9,37.83,37.9,57800.0,30.0282,30.052,29.9965,30.052,57800.0
2012-02-28 11:55:00,37.9,37.95,37.88,37.89,73100.0,30.052,30.0916,30.0361,30.044,73100.0
2012-02-28 12:00:00,37.89,37.92,37.88,37.9,63600.0,30.044,30.0678,30.0361,30.052,63600.0
2012-02-28 12:05:00,37.9,37.91,37.83,37.84,57000.0,30.052,30.0599,29.9965,30.0044,57000.0
2012-02-28 12:10:00,37.84,37.88,37.82,37.86,34500.0,30.0044,30.0361,29.9885,30.0202,34500.0
2012-02-28 12:15:00,37.86,37.89,37.84,37.87,91500.0,30.0202,30.044,30.0044,30.0282,91500.0
2012-02-28 12:20:00,37.86,37.9,37.86,37.88,27300.0,30.0202,30.052,30.0202,30.0361,27300.0
2012-02-28 12:25:00,37.88,37.88,37.81,37.83,37800.0,30.0361,30.0361,29.9806,29.9965,37800.0
2012-02-28 12:30:00,37.83,37.85,37.8,37.81,73500.0,29.9965,30.0123,29.9727,29.9806,73500.0
2012-02-28 12:35:00,37.81,37.82,37.74,37.8,105700.0,29.9806,29.9885,29.9251,29.9727,105700.0
2012-02-28 12:40:00,37.8,37.83,37.76,37.76,69400.0,29.9727,29.9965,29.941,29.941,69400.0
2012-02-28 12:45:00,37.77,37.8,37.74,37.75,81700.0,29.9489,29.9727,29.9251,29.933,81700.0
2012-02-28 12:50:00,37.75,37.77,37.71,37.72,62600.0,29.933,29.9489,29.9013,29.9092,62600.0
2012-02-28 12:55:00,37.72,37.75,37.72,37.73,51300.0,29.9092,29.933,29.9092,29.9172,51300.0
2012-02-28 13:00:00,37.73,37.77,37.72,37.76,66700.0,29.9172,29.9489,29.9092,29.941,66700.0
2012-02-28 13:05:00,37.75,37.76,37.65,37.67,103100.0,29.933,29.941,29.8537,29.8696,103100.0
2012-02-28 13:10:00,37.66,37.7,37.66,37.69,61200.0,29.8617,29.8934,29.8617,29.8854,61200.0
2012-02-28 13:15:00,37.68,37.71,37.67,37.7,81600.0,29.8775,29.9013,29.8696,29.8934,81600.0
2012-02-28 13:20:00,37.71,37.72,37.67,37.68,74800.0,29.9013,29.9092,29.8696,29.8775,74800.0
2012-02-28 13:25:00,37.68,37.7,37.64,37.64,64800.0,29.8775,29.8934,29.8458,29.8458,64800.0
2012-02-28 13:30:00,37.63,37.7,37.6,37.67,142100.0,29.8379,29.8934,29.8141,29.8696,142100.0
2012-02-28 13:35:00,37.67,37.67,37.62,37.65,65600.0,29.8696,29.8696,29.8299,29.8537,65600.0
2012-02-28 13:40:00,37.65,37.66,37.57,37.58,109600.0,29.8537,29.8617,29.7903,29.7982,109600.0
2012-02-28 13:45:00,37.57,37.61,37.55,37.55,77100.0,29.7903,29.822,29.7744,29.7744,77100.0
2012-02-28 13:50:00,37.54,37.56,37.46,37.46,149700.0,29.7665,29.7824,29.7031,29.7031,149700.0
2012-02-28 13:55:00,37.46,37.53,37.41,37.49,195300.0,29.7031,29.7586,29.6634,29.7269,195300.0
2012-02-28 14:00:00,37.49,37.57,37.47,37.53,142800.0,29.7269,29.7903,29.711,29.7586,142800.0
2012-02-28 14:05:00,37.53,37.59,37.5,37.5,118900.0,29.7586,29.8062,29.7348,29.7348,118900.0
2012-02-28 14:10:00,37.51,37.55,37.47,37.52,129000.0,29.7427,29.7744,29.711,29.7506,129000.0
2012-02-28 14:15:00,37.51,37.58,37.51,37.57,72900.0,29.7427,29.7982,29.7427,29.7903,72900.0
2012-02-28 14:20:00,37.57,37.6,37.52,37.53,93400.0,29.7903,29.8141,29.7506,29.7586,93400.0
2012-02-28 14:25:00,37.53,37.55,37.47,37.47,121600.0,29.7586,29.7744,29.711,29.711,121600.0
2012-02-28 14:30:00,37.46,37.52,37.45,37.51,104300.0,29.7031,29.7506,29.6951,29.7427,104300.0
2012-02-28 14:35:00,37.51,37.52,37.48,37.5,56000.0,29.7427,29.7506,29.7189,29.7348,56000.0
2012-02-28 14:40:00,37.5,37.5,37.38,37.4,129600.0,29.7348,29.7348,29.6396,29.6555,129600.0
2012-02-28 14:45:00,37.4,37.45,37.37,37.45,69200.0,29.6555,29.6951,29.6317,29.6951,69200.0
2012-02-28 14:50:00,37.45,37.53,37.45,37.51,58100.0,29.6951,29.7586,29.6951,29.7427,58100.0
2012-02-28 14:55:00,37.51,37.55,37.51,37.52,57800.0,29.7427,29.7744,29.7427,29.7506,57800.0
2012-02-28 15:00:00,37.53,37.58,37.52,37.58,91300.0,29.7586,29.7982,29.7506,29.7982,91300.0
2012-02-28 15:05:00,37.57,37.58,37.53,37.55,74400.0,29.7903,29.7982,29.7586,29.7744,74400.0
2012-02-28 15:10:00,37.55,37.6,37.54,37.59,64700.0,29.7744,29.8141,29.7665,29.8062,64700.0
2012-02-28 15:15:00,37.59,37.62,37.58,37.58,60800.0,29.8062,29.8299,29.7982,29.7982,60800.0
2012-02-28 15:20:00,37.59,37.64,37.58,37.59,67300.0,29.8062,29.8458,29.7982,29.8062,67300.0
2012-02-28 15:25:00,37.58,37.62,37.56,37.61,94500.0,29.7982,29.8299,29.7824,29.822,94500.0
2012-02-28 15:30:00,37.61,37.66,37.58,37.59,281800.0,29.822,29.8617,29.7982,29.8062,281800.0
2012-02-28 15:35:00,37.59,37.62,37.57,37.6,79700.0,29.8062,29.8299,29.7903,29.8141,79700.0
2012-02-28 15:40:00,37.6,37.63,37.57,37.62,178600.0,29.8141,29.8379,29.7903,29.8299,178600.0
2012-02-28 15:45:00,37.6,37.67,37.58,37.67,225700.0,29.8141,29.8696,29.7982,29.8696,225700.0
2012-02-28 15:50:00,37.67,37.74,37.66,37.72,299500.0,29.8696,29.9251,29.8617,29.9092,299500.0
2012-02-28 15:55:00,37.72,37.72,37.68,37.68,388700.0,29.9092,29.9092,29.8775,29.8775,388700.0
2012-02-29 09:30:00,37.88,37.96,37.78,37.8,242600.0,30.0361,30.0995,29.9568,29.9727,242600.0
2012-02-29 09:35:00,37.8,37.82,37.7,37.75,100800.0,29.9727,29.9885,29.8934,29.933,100800.0
2012-02-29 09:40:00,37.76,37.86,37.7,37.85,91900.0,29.941,30.0202,29.8934,30.0123,91900.0
2012-02-29 09:45:00,37.85,37.94,37.77,37.93,144600.0,30.0123,30.0837,29.9489,30.0757,144600.0
2012-02-29 09:50:00,37.93,37.94,37.82,37.84,98800.0,30.0757,30.0837,29.9885,30.0044,98800.0
2012-02-29 09:55:00,37.84,37.9,37.82,37.88,108500.0,30.0044,30.052,29.9885,30.0361,108500.0
2012-02-29 10:00:00,37.87,37.95,37.7,37.78,279700.0,30.0282,30.0916,29.8934,29.9568,279700.0
2012-02-29 10:05:00,37.77,37.8,37.68,37.78,156900.0,29.9489,29.9727,29.8775,29.9568,156900.0
2012-02-29 10:10:00,37.78,37.85,37.73,37.78,151900.0,29.9568,30.0123,29.9172,29.9568,151900.0
2012-02-29 10:15:00,37.78,37.79,37.58,37.59,204600.0,29.9568,29.9647,29.7982,29.8062,204600.0
2012-02-29 10:20:00,37.58,37.61,37.5,37.6,256600.0,29.7982,29.822,29.7348,29.8141,256600.0
2012-02-29 10:25:00,37.59,37.66,37.57,37.64,130400.0,29.8062,29.8617,29.7903,29.8458,130400.0
2012-02-29 10:30:00,37.63,37.63,37.51,37.56,164900.0,29.8379,29.8379,29.7427,29.7824,164900.0
2012-02-29 10:35:00,37.56,37.58,37.43,37.56,174000.0,29.7824,29.7982,29.6793,29.7824,174000.0
2012-02-29 10:40:00,37.54,37.54,37.43,37.48,127300.0,29.7665,29.7665,29.6793,29.7189,127300.0
2012-02-29 10:45:00,37.47,37.47,37.19,37.21,238600.0,29.711,29.711,29.489,29.5048,238600.0
2012-02-29 10:50:00,37.21,37.22,37.02,37.18,253200.0,29.5048,29.5128,29.3542,29.4811,253200.0
2012-02-29 10:55:00,37.18,37.28,37.13,37.27,180200.0,29.4811,29.5603,29.4414,29.5524,180200.0
2012-02-29 11:00:00,37.27,37.33,37.25,37.29,117800.0,29.5524,29.6,29.5366,29.5683,117800.0
2012-02-29 11:05:00,37.28,37.37,37.26,37.34,96500.0,29.5603,29.6317,29.5445,29.6079,96500.0
2012-02-29 11:10:00,37.34,37.38,37.3,37.32,107300.0,29.6079,29.6396,29.5762,29.5921,107300.0
2012-02-29 11:15:00,37.32,37.34,37.26,37.29,181800.0,29.5921,29.6079,29.5445,29.5683,181800.0
2012-02-29 11:20:00,37.3,37.3,37.12,37.14,217600.0,29.5762,29.5762,29.4335,29.4493,217600.0
2012-02-29 11:25:00,37.15,37.18,36.98,36.98,216100.0,29.4573,29.4811,29.3225,29.3225,216100.0
2012-02-29 11:30:00,36.98,37.06,36.95,37.02,179100.0,29.3225,29.3859,29.2987,29.3542,179100.0
2012-02-29 11:35:00,37.0,37.07,36.95,37.07,150200.0,29.3383,29.3938,29.2987,29.3938,150200.0
2012-02-29 11:40:00,37.07,37.09,36.95,37.0,109600.0,29.3938,29.4097,29.2987,29.3383,109600.0
2012-02-29 11:45:00,37.0,37.08,36.96,37.07,161900.0,29.3383,29.4018,29.3066,29.3938,161900.0
2012-02-29 11:50:00,37.08,37.08,36.95,37.02,199000.0,29.4018,29.4018,29.2987,29.3542,199000.0
2012-02-29 11:55:00,37.02,37.08,37.01,37.05,93700.0,29.3542,29.4018,29.3463,29.378,93700.0
2012-02-29 12:00:00,37.05,37.13,37.04,37.1,85800.0,29.378,29.4414,29.37,29.4176,85800.0
2012-02-29 12:05:00,37.11,37.13,37.03,37.09,92800.0,29.4255,29.4414,29.3621,29.4097,92800.0
2012-02-29 12:10:00,37.1,37.14,37.07,37.12,93200.0,29.4176,29.4493,29.3938,29.4335,93200.0
2012-02-29 12:15:00,37.11,37.2,37.11,37.17,101500.0,29.4255,29.4969,29.4255,29.4731,101500.0
2012-02-29 12:20:00,37.16,37.2,37.12,37.16,85500.0,29.4652,29.4969,29.4335,29.4652,85500.0
2012-02-29 12:25:00,37.16,37.22,37.15,37.19,89400.0,29.4652,29.5128,29.4573,29.489,89400.0
2012-02-29 12:30:00,37.18,37.2,37.09,37.09,91100.0,29.4811,29.4969,29.4097,29.4097,91100.0
2012-02-29 12:35:00,37.09,37.13,37.06,37.13,86700.0,29.4097,29.4414,29.3859,29.4414,86700.0
2012-02-29 12:40:00,37.12,37.13,37.01,37.05,126400.0,29.4335,29.4414,29.3463,29.378,126400.0
2012-02-29 12:45:00,37.05,37.09,36.98,36.98,154700.0,29.378,29.4097,29.3225,29.3225,154700.0
2012-02-29 12:50:00,36.99,37.09,36.99,37.06,89100.0,29.3304,29.4097,29.3304,29.3859,89100.0
2012-02-29 12:55:00,37.06,37.1,37.02,37.09,86500.0,29.3859,29.4176,29.3542,29.4097,86500.0
2012-02-29 13:00:00,37.09,37.16,37.08,37.13,136700.0,29.4097,29.4652,29.4018,29.4414,136700.0
2012-02-29 13:05:00,37.14,37.15,37.07,37.12,105700.0,29.4493,29.4573,29.3938,29.4335,105700.0
2012-02-29 13:10:00,37.12,37.12,37.03,37.03,288800.0,29.4335,29.4335,29.3621,29.3621,288800.0
2012-02-29 13:15:00,37.02,37.11,36.97,36.99,159700.0,29.3542,29.4255,29.3145,29.3304,159700.0
2012-02-29 13:20:00,36.99,37.06,36.97,36.99,87400.0,29.3304,29.3859,29.3145,29.3304,87400.0
2012-02-29 13:25:00,36.99,37.05,36.95,36.98,67800.0,29.3304,29.378,29.2987,29.3225,67800.0
2012-02-29 13:30:00,36.97,37.01,36.95,37.0,96000.0,29.3145,29.3463,29.2987,29.3383,96000.0
2012-02-29 13:35:00,36.99,37.02,36.95,37.0,101700.0,29.3304,29.3542,29.2987,29.3383,101700.0
2012-02-29 13:40:00,37.0,37.05,36.99,37.03,148600.0,29.3383,29.378,29.3304,29.3621,148600.0
2012-02-29 13:45:00,37.02,37.05,36.96,37.04,139600.0,29.3542,29.378,29.3066,29.37,139600.0
2012-02-29 13:50:00,37.05,37.05,36.95,36.98,88800.0,29.378,29.378,29.2987,29.3225,88800.0
2012-02-29 13:55:00,36.98,37.0,36.95,37.0,88700.0,29.3225,29.3383,29.2987,29.3383,88700.0
2012-02-29 14:00:00,36.99,37.02,36.95,37.0,163200.0,29.3304,29.3542,29.2987,29.3383,163200.0
2012-02-29 14:05:00,37.0,37.06,37.0,37.01,219600.0,29.3383,29.3859,29.3383,29.3463,219600.0
2012-02-29 14:10:00,37.01,37.04,36.97,36.98,151400.0,29.3463,29.37,29.3145,29.3225,151400.0
2012-02-29 14:15:00,36.98,37.0,36.91,36.94,142400.0,29.3225,29.3383,29.267,29.2908,142400.0
2012-02-29 14:20:00,36.94,36.94,36.9,36.94,100900.0,29.2908,29.2908,29.259,29.2908,100900.0
2012-02-29 14:25:00,36.93,37.0,36.92,36.98,122700.0,29.2828,29.3383,29.2749,29.3225,122700.0
2012-02-29 14:30:00,36.97,36.99,36.9,36.9,104400.0,29.3145,29.3304,29.259,29.259,104400.0
2012-02-29 14:35:00,36.91,36.93,36.87,36.88,187300.0,29.267,29.2828,29.2352,29.2432,187300.0
2012-02-29 14:40:00,36.88,36.88,36.82,36.83,209200.0,29.2432,29.2432,29.1956,29.2035,209200.0
2012-02-29 14:45:00,36.83,36.87,36.77,36.84,152500.0,29.2035,29.2352,29.156,29.2115,152500.0
2012-02-29 14:50:00,36.83,36.91,36.76,36.76,440900.0,29.2035,29.267,29.148,29.148,440900.0
2012-02-29 14:55:00,36.75,36.81,36.73,36.73,281700.0,29.1401,29.1877,29.1242,29.1242,281700.0
2012-02-29 15:00:00,36.74,36.74,36.58,36.58,451700.0,29.1322,29.1322,29.0053,29.0053,451700.0
2012-02-29 15:05:00,36.59,36.7,36.55,36.61,360000.0,29.0132,29.1004,28.9815,29.0291,360000.0
2012-02-29 15:10:00,36.62,36.64,36.55,36.56,333200.0,29.037,29.0529,28.9815,28.9894,333200.0
2012-02-29 15:15:00,36.57,36.6,36.5,36.56,511500.0,28.9974,29.0212,28.9419,28.9894,511500.0
2012-02-29 15:20:00,36.55,36.6,36.53,36.57,608300.0,28.9815,29.0212,28.9657,28.9974,608300.0
2012-02-29 15:25:00,36.57,36.65,36.54,36.64,388900.0,28.9974,29.0608,28.9736,29.0529,388900.0
2012-02-29 15:30:00,36.63,36.63,36.5,36.52,421300.0,29.0449,29.0449,28.9419,28.9577,421300.0
2012-02-29 15:35:00,36.52,36.53,36.44,36.45,456100.0,28.9577,28.9657,28.8943,28.9022,456100.0
2012-02-29 15:40:00,36.45,36.63,36.43,36.6,455900.0,28.9022,29.0449,28.8864,29.0212,455900.0
2012-02-29 15:45:00,36.6,36.66,36.58,36.62,478900.0,29.0212,29.0687,29.0053,29.037,478900.0
2012-02-29 15:50:00,36.63,36.68,36.57,36.68,541300.0,29.0449,29.0846,28.9974,29.0846,541300.0
2012-02-29 15:55:00,36.67,36.67,36.58,36.58,686800.0,29.0767,29.0767,29.0053,29.0053,686800.0
2012-03-01 09:30:00,36.96,37.01,36.81,36.85,291700.0,29.3066,29.3463,29.1877,29.2194,291700.0
2012-03-01 09:35:00,36.84,36.99,36.81,36.89,126900.0,29.2115,29.3304,29.1877,29.2511,126900.0
2012-03-01 09:40:00,36.89,36.95,36.75,36.77,176800.0,29.2511,29.2987,29.1401,29.156,176800.0
2012-03-01 09:45:00,36.79,36.87,36.76,36.84,115800.0,29.1718,29.2352,29.148,29.2115,115800.0
2012-03-01 09:50:00,36.85,36.98,36.84,36.93,153600.0,29.2194,29.3225,29.2115,29.2828,153600.0
2012-03-01 09:55:00,36.93,36.94,36.82,36.93,103900.0,29.2828,29.2908,29.1956,29.2828,103900.0
2012-03-01 10:00:00,36.93,36.94,36.67,36.84,264600.0,29.2828,29.2908,29.0767,29.2115,264600.0
2012-03-01 10:05:00,36.84,36.89,36.79,36.85,150400.0,29.2115,29.2511,29.1718,29.2194,150400.0
2012-03-01 10:10:00,36.86,37.0,36.85,36.96,139400.0,29.2273,29.3383,29.2194,29.3066,139400.0
2012-03-01 10:15:00,36.96,36.97,36.82,36.87,163100.0,29.3066,29.3145,29.1956,29.2352,163100.0
2012-03-01 10:20:00,36.88,36.93,36.86,36.93,91800.0,29.2432,29.2828,29.2273,29.2828,91800.0
2012-03-01 10:25:00,36.93,36.99,36.88,36.94,116500.0,29.2828,29.3304,29.2432,29.2908,116500.0
2012-03-01 10:30:00,36.93,36.98,36.88,36.93,105100.0,29.2828,29.3225,29.2432,29.2828,105100.0
2012-03-01 10:35:00,36.92,36.94,36.87,36.9,73700.0,29.2749,29.2908,29.2352,29.259,73700.0
2012-03-01 10:40:00,36.9,36.9,36.8,36.84,67100.0,29.259,29.259,29.1797,29.2115,67100.0
2012-03-01 10:45:00,36.83,36.88,36.82,36.85,96300.0,29.2035,29.2432,29.1956,29.2194,96300.0
2012-03-01 10:50:00,36.84,36.88,36.8,36.85,85000.0,29.2115,29.2432,29.1797,29.2194,85000.0
2012-03-01 10:55:00,36.86,36.95,36.84,36.93,132400.0,29.2273,29.2987,29.2115,29.2828,132400.0
2012-03-01 11:00:00,36.92,37.0,36.92,36.95,85900.0,29.2749,29.3383,29.2749,29.2987,85900.0
2012-03-01 11:05:00,36.96,36.97,36.82,36.86,194500.0,29.3066,29.3145,29.1956,29.2273,194500.0
2012-03-01 11:10:00,36.86,36.91,36.85,36.86,102200.0,29.2273,29.267,29.2194,29.2273,102200.0
2012-03-01 11:15:00,36.86,36.93,36.83,36.84,81100.0,29.2273,29.2828,29.2035,29.2115,81100.0
2012-03-01 11:20:00,36.84,36.87,36.82,36.82,57300.0,29.2115,29.2352,29.1956,29.1956,57300.0
2012-03-01 11:25:00,36.83,36.94,36.81,36.93,133200.0,29.2035,29.2908,29.1877,29.2828,133200.0
2012-03-01 11:30:00,36.91,36.92,36.8,36.81,156700.0,29.267,29.2749,29.1797,29.1877,156700.0
2012-03-01 11:35:00,36.82,36.83,36.78,36.8,107000.0,29.1956,29.2035,29.1639,29.1797,107000.0
2012-03-01 11:40:00,36.8,36.91,36.79,36.91,109200.0,29.1797,29.267,29.1718,29.267,109200.0
2012-03-01 11:45:00,36.91,36.93,36.87,36.89,109000.0,29.267,29.2828,29.2352,29.2511,109000.0
2012-03-01 11:50:00,36.88,36.92,36.82,36.86,66000.0,29.2432,29.2749,29.1956,29.2273,66000.0
2012-03-01 11:55:00,36.85,36.9,36.85,36.87,50100.0,29.2194,29.259,29.2194,29.2352,50100.0
2012-03-01 12:00:00,36.86,36.9,36.83,36.86,68800.0,29.2273,29.259,29.2035,29.2273,68800.0
2012-03-01 12:05:00,36.87,36.91,36.84,36.84,59300.0,29.2352,29.267,29.2115,29.2115,59300.0
2012-03-01 12:10:00,36.84,36.86,36.82,36.83,95400.0,29.2115,29.2273,29.1956,29.2035,95400.0
2012-03-01 12:15:00,36.84,36.84,36.81,36.82,115900.0,29.2115,29.2115,29.1877,29.1956,115900.0
2012-03-01 12:20:00,36.82,36.84,36.78,36.79,205500.0,29.1956,29.2115,29.1639,29.1718,205500.0
2012-03-01 12:25:00,36.8,36.8,36.7,36.7,319200.0,29.1797,29.1797,29.1004,29.1004,319200.0
2012-03-01 12:30:00,36.7,36.71,36.63,36.64,238800.0,29.1004,29.1084,29.0449,29.0529,238800.0
2012-03-01 12:35:00,36.65,36.7,36.64,36.64,180800.0,29.0608,29.1004,29.0529,29.0529,180800.0
2012-03-01 12:40:00,36.65,36.65,36.59,36.61,299200.0,29.0608,29.0608,29.0132,29.0291,299200.0
2012-03-01 12:45:00,36.61,36.61,36.57,36.59,266600.0,29.0291,29.0291,28.9974,29.0132,266600.0
2012-03-01 12:50:00,36.59,36.6,36.57,36.57,264100.0,29.0132,29.0212,28.9974,28.9974,264100.0
2012-03-01 12:55:00,36.57,36.58,36.52,36.55,101800.0,28.9974,29.0053,28.9577,28.9815,101800.0
2012-03-01 13:00:00,36.54,36.57,36.52,36.56,166500.0,28.9736,28.9974,28.9577,28.9894,166500.0
2012-03-01 13:05:00,36.56,36.63,36.56,36.59,282900.0,28.9894,29.0449,28.9894,29.0132,282900.0
2012-03-01 13:10:00,36.59,36.59,36.53,36.55,173300.0,29.0132,29.0132,28.9657,28.9815,173300.0
2012-03-01 13:15:00,36.54,36.55,36.49,36.52,290300.0,28.9736,28.9815,28.9339,28.9577,290300.0
2012-03-01 13:20:00,36.52,36.59,36.48,36.59,400200.0,28.9577,29.0132,28.926,29.0132,400200.0
2012-03-01 13:25:00,36.58,36.59,36.54,36.56,97400.0,29.0053,29.0132,28.9736,28.9894,97400.0
2012-03-01 13:30:00,36.56,36.6,36.55,36.58,235200.0,28.9894,29.0212,28.9815,29.0053,235200.0
2012-03-01 13:35:00,36.58,36.61,36.56,36.56,133100.0,29.0053,29.0291,28.9894,28.9894,133100.0
2012-03-01 13:40:00,36.56,36.58,36.54,36.57,130800.0,28.9894,29.0053,28.9736,28.9974,130800.0
2012-03-01 13:45:00,36.56,36.6,36.55,36.55,132500.0,28.9894,29.0212,28.9815,28.9815,132500.0
2012-03-01 13:50:00,36.55,36.6,36.53,36.6,104600.0,28.9815,29.0212,28.9657,29.0212,104600.0
2012-03-01 13:55:00,36.6,36.62,36.54,36.58,162200.0,29.0212,29.037,28.9736,29.0053,162200.0
2012-03-01 14:00:00,36.59,36.61,36.57,36.61,152200.0,29.0132,29.0291,28.9974,29.0291,152200.0
2012-03-01 14:05:00,36.61,36.65,36.55,36.56,285900.0,29.0291,29.0608,28.9815,28.9894,285900.0
2012-03-01 14:10:00,36.56,36.6,36.56,36.58,175400.0,28.9894,29.0212,28.9894,29.0053,175400.0
2012-03-01 14:15:00,36.58,36.6,36.57,36.58,62400.0,29.0053,29.0212,28.9974,29.0053,62400.0
2012-03-01 14:20:00,36.58,36.6,36.52,36.53,77400.0,29.0053,29.0212,28.9577,28.9657,77400.0
2012-03-01 14:25:00,36.52,36.58,36.52,36.58,92300.0,28.9577,29.0053,28.9577,29.0053,92300.0
2012-03-01 14:30:00,36.57,36.58,36.52,36.53,94400.0,28.9974,29.0053,28.9577,28.9657,94400.0
2012-03-01 14:35:00,36.53,36.53,36.49,36.52,125300.0,28.9657,28.9657,28.9339,28.9577,125300.0
2012-03-01 14:40:00,36.51,36.53,36.47,36.52,117600.0,28.9498,28.9657,28.9181,28.9577,117600.0
2012-03-01 14:45:00,36.53,36.54,36.49,36.53,74400.0,28.9657,28.9736,28.9339,28.9657,74400.0
2012-03-01 14:50:00,36.53,36.55,36.47,36.55,80900.0,28.9657,28.9815,28.9181,28.9815,80900.0
2012-03-01 14:55:00,36.56,36.57,36.51,36.53,97700.0,28.9894,28.9974,28.9498,28.9657,97700.0
2012-03-01 15:00:00,36.54,36.58,36.54,36.55,143300.0,28.9736,29.0053,28.9736,28.9815,143300.0
2012-03-01 15:05:00,36.55,36.59,36.54,36.55,201900.0,28.9815,29.0132,28.9736,28.9815,201900.0
2012-03-01 15:10:00,36.55,36.56,36.47,36.5,249700.0,28.9815,28.9894,28.9181,28.9419,249700.0
2012-03-01 15:15:00,36.5,36.56,36.47,36.49,242000.0,28.9419,28.9894,28.9181,28.9339,242000.0
2012-03-01 15:20:00,36.49,36.55,36.46,36.47,328800.0,28.9339,28.9815,28.9101,28.9181,328800.0
2012-03-01 15:25:00,36.46,36.58,36.46,36.57,103700.0,28.9101,29.0053,28.9101,28.9974,103700.0
2012-03-01 15:30:00,36.57,36.6,36.5,36.57,215900.0,28.9974,29.0212,28.9419,28.9974,215900.0
2012-03-01 15:35:00,36.57,36.58,36.5,36.54,177800.0,28.9974,29.0053,28.9419,28.9736,177800.0
2012-03-01 15:40:00,36.54,36.55,36.45,36.48,346300.0,28.9736,28.9815,28.9022,28.926,346300.0
2012-03-01 15:45:00,36.48,36.51,36.43,36.45,483000.0,28.926,28.9498,28.8864,28.9022,483000.0
2012-03-01 15:50:00,36.45,36.58,36.45,36.54,545800.0,28.9022,29.0053,28.9022,28.9736,545800.0
2012-03-01 15:55:00,36.54,36.55,36.48,36.5,636500.0,28.9736,28.9815,28.926,28.9419,636500.0
2012-03-02 09:30:00,36.6,36.73,36.5,36.64,469700.0,29.0212,29.1242,28.9419,29.0529,469700.0
2012-03-02 09:35:00,36.64,36.66,36.39,36.46,387200.0,29.0529,29.0687,28.8546,28.9101,387200.0
2012-03-02 09:40:00,36.47,36.48,36.35,36.4,312700.0,28.9181,28.926,28.8229,28.8626,312700.0
2012-03-02 09:45:00,36.4,36.44,36.3,36.39,225200.0,28.8626,28.8943,28.7833,28.8546,225200.0
2012-03-02 09:50:00,36.39,36.4,36.3,36.4,194100.0,28.8546,28.8626,28.7833,28.8626,194100.0
2012-03-02 09:55:00,36.4,36.4,36.32,36.37,214600.0,28.8626,28.8626,28.7991,28.8388,214600.0
2012-03-02 10:00:00,36.38,36.41,36.33,36.41,286800.0,28.8467,28.8705,28.8071,28.8705,286800.0
2012-03-02 10:05:00,36.41,36.5,36.38,36.49,127000.0,28.8705,28.9419,28.8467,28.9339,127000.0
2012-03-02 10:10:00,36.5,36.5,36.47,36.49,150200.0,28.9419,28.9419,28.9181,28.9339,150200.0
2012-03-02 10:15:00,36.49,36.5,36.42,36.42,219100.0,28.9339,28.9419,28.8784,28.8784,219100.0
2012-03-02 10:20:00,36.42,36.48,36.41,36.47,124800.0,28.8784,28.926,28.8705,28.9181,124800.0
2012-03-02 10:25:00,36.47,36.49,36.4,36.4,205600.0,28.9181,28.9339,28.8626,28.8626,205600.0
2012-03-02 10:30:00,36.41,36.42,36.3,36.37,383800.0,28.8705,28.8784,28.7833,28.8388,383800.0
2012-03-02 10:35:00,36.37,36.4,36.32,36.37,139100.0,28.8388,28.8626,28.7991,28.8388,139100.0
2012-03-02 10:40:00,36.36,36.43,36.35,36.38,123200.0,28.8309,28.8864,28.8229,28.8467,123200.0
2012-03-02 10:45:00,36.36,36.38,36.31,36.32,106500.0,28.8309,28.8467,28.7912,28.7991,106500.0
2012-03-02 10:50:00,36.33,36.4,36.3,36.39,112100.0,28.8071,28.8626,28.7833,28.8546,112100.0
2012-03-02 10:55:00,36.4,36.42,36.3,36.3,110400.0,28.8626,28.8784,28.7833,28.7833,110400.0
2012-03-02 11:00:00,36.3,36.39,36.26,36.31,221600.0,28.7833,28.8546,28.7516,28.7912,221600.0
2012-03-02 11:05:00,36.31,36.35,36.29,36.35,120900.0,28.7912,28.8229,28.7753,28.8229,120900.0
2012-03-02 11:10:00,36.34,36.35,36.29,36.3,92300.0,28.815,28.8229,28.7753,28.7833,92300.0
2012-03-02 11:15:00,36.3,36.3,36.21,36.29,123800.0,28.7833,28.7833,28.7119,28.7753,123800.0
2012-03-02 11:20:00,36.3,36.34,36.2,36.34,114100.0,28.7833,28.815,28.704,28.815,114100.0
2012-03-02 11:25:00,36.33,36.36,36.27,36.31,102200.0,28.8071,28.8309,28.7595,28.7912,102200.0
2012-03-02 11:30:00,36.31,36.34,36.29,36.32,176100.0,28.7912,28.815,28.7753,28.7991,176100.0
2012-03-02 11:35:00,36.33,36.33,36.26,36.27,126100.0,28.8071,28.8071,28.7516,28.7595,126100.0
2012-03-02 11:40:00,36.28,36.29,35.96,36.1,538100.0,28.7674,28.7753,28.5137,28.6247,538100.0
2012-03-02 11:45:00,36.1,36.13,36.06,36.11,124400.0,28.6247,28.6485,28.593,28.6326,124400.0
2012-03-02 11:50:00,36.11,36.18,36.07,36.09,126300.0,28.6326,28.6881,28.6009,28.6168,126300.0
2012-03-02 11:55:00,36.09,36.16,36.08,36.16,81900.0,28.6168,28.6723,28.6088,28.6723,81900.0
2012-03-02 12:00:00,36.16,36.19,36.1,36.11,254800.0,28.6723,28.6961,28.6247,28.6326,254800.0
2012-03-02 12:05:00,36.1,36.14,36.07,36.07,84800.0,28.6247,28.6564,28.6009,28.6009,84800.0
2012-03-02 12:10:00,36.08,36.08,35.99,36.0,353900.0,28.6088,28.6088,28.5375,28.5454,353900.0
2012-03-02 12:15:00,36.0,36.01,35.68,35.88,555600.0,28.5454,28.5533,28.2917,28.4502,555600.0
2012-03-02 12:20:00,35.88,35.94,35.79,35.93,195800.0,28.4502,28.4978,28.3789,28.4899,195800.0
2012-03-02 12:25:00,35.94,36.0,35.88,35.98,87600.0,28.4978,28.5454,28.4502,28.5295,87600.0
2012-03-02 12:30:00,35.98,35.98,35.92,35.95,85200.0,28.5295,28.5295,28.482,28.5058,85200.0
2012-03-02 12:35:00,35.94,35.95,35.87,35.9,122900.0,28.4978,28.5058,28.4423,28.4661,122900.0
2012-03-02 12:40:00,35.9,35.95,35.89,35.95,83200.0,28.4661,28.5058,28.4582,28.5058,83200.0
2012-03-02 12:45:00,35.95,35.96,35.85,35.87,112500.0,28.5058,28.5137,28.4265,28.4423,112500.0
2012-03-02 12:50:00,35.88,35.9,35.84,35.85,73500.0,28.4502,28.4661,28.4185,28.4265,73500.0
2012-03-02 12:55:00,35.85,35.91,35.81,35.87,81800.0,28.4265,28.474,28.3947,28.4423,81800.0
2012-03-02 13:00:00,35.87,35.94,35.86,35.92,96200.0,28.4423,28.4978,28.4344,28.482,96200.0
2012-03-02 13:05:00,35.92,35.94,35.88,35.92,83300.0,28.482,28.4978,28.4502,28.482,83300.0
2012-03-02 13:10:00,35.91,35.92,35.8,35.8,83700.0,28.474,28.482,28.3868,28.3868,83700.0
2012-03-02 13:15:00,35.8,35.81,35.77,35.78,103000.0,28.3868,28.3947,28.363,28.371,103000.0
2012-03-02 13:20:00,35.77,35.78,35.7,35.71,242400.0,28.363,28.371,28.3075,28.3154,242400.0
2012-03-02 13:25:00,35.71,35.76,35.69,35.73,149700.0,28.3154,28.3551,28.2996,28.3313,149700.0
2012-03-02 13:30:00,35.73,35.8,35.73,35.75,87900.0,28.3313,28.3868,28.3313,28.3472,87900.0
2012-03-02 13:35:00,35.74,35.79,35.72,35.75,90300.0,28.3392,28.3789,28.3234,28.3472,90300.0
2012-03-02 13:40:00,35.75,35.83,35.72,35.82,70400.0,28.3472,28.4106,28.3234,28.4027,70400.0
2012-03-02 13:45:00,35.83,35.85,35.78,35.81,72300.0,28.4106,28.4265,28.371,28.3947,72300.0
2012-03-02 13:50:00,35.81,35.87,35.8,35.85,72100.0,28.3947,28.4423,28.3868,28.4265,72100.0
2012-03-02 13:55:00,35.85,35.87,35.81,35.86,63800.0,28.4265,28.4423,28.3947,28.4344,63800.0
2012-03-02 14:00:00,35.86,35.92,35.85,35.91,73600.0,28.4344,28.482,28.4265,28.474,73600.0
2012-03-02 14:05:00,35.91,35.93,35.86,35.9,81600.0,28.474,28.4899,28.4344,28.4661,81600.0
2012-03-02 14:10:00,35.9,35.93,35.86,35.9,76500.0,28.4661,28.4899,28.4344,28.4661,76500.0
2012-03-02 14:15:00,35.9,35.91,35.87,35.9,71100.0,28.4661,28.474,28.4423,28.4661,71100.0
2012-03-02 14:20:00,35.9,35.9,35.7,35.85,200600.0,28.4661,28.4661,28.3075,28.4265,200600.0
2012-03-02 14:25:00,35.86,35.89,35.83,35.85,67300.0,28.4344,28.4582,28.4106,28.4265,67300.0
2012-03-02 14:30:00,35.85,35.86,35.79,35.84,114800.0,28.4265,28.4344,28.3789,28.4185,114800.0
2012-03-02 14:35:00,35.84,35.93,35.81,35.93,191900.0,28.4185,28.4899,28.3947,28.4899,191900.0
2012-03-02 14:40:00,35.92,35.97,35.92,35.97,115900.0,28.482,28.5216,28.482,28.5216,115900.0
2012-03-02 14:45:00,35.97,36.02,35.94,35.96,135300.0,28.5216,28.5613,28.4978,28.5137,135300.0
2012-03-02 14:50:00,35.96,35.97,35.92,35.96,53300.0,28.5137,28.5216,28.482,28.5137,53300.0
2012-03-02 14:55:00,35.96,35.96,35.91,35.91,86300.0,28.5137,28.5137,28.474,28.474,86300.0
2012-03-02 15:00:00,35.92,35.96,35.88,35.92,163800.0,28.482,28.5137,28.4502,28.482,163800.0
2012-03-02 15:05:00,35.92,35.93,35.87,35.88,86400.0,28.482,28.4899,28.4423,28.4502,86400.0
2012-03-02 15:10:00,35.88,35.9,35.86,35.87,75800.0,28.4502,28.4661,28.4344,28.4423,75800.0
2012-03-02 15:15:00,35.86,35.88,35.86,35.88,70900.0,28.4344,28.4502,28.4344,28.4502,70900.0
2012-03-02 15:20:00,35.88,35.92,35.87,35.92,166700.0,28.4502,28.482,28.4423,28.482,166700.0
2012-03-02 15:25:00,35.92,35.94,35.89,35.89,204500.0,28.482,28.4978,28.4582,28.4582,204500.0
2012-03-02 15:30:00,35.9,35.97,35.88,35.97,225600.0,28.4661,28.5216,28.4502,28.5216,225600.0
2012-03-02 15:35:00,35.97,35.97,35.9,35.91,228000.0,28.5216,28.5216,28.4661,28.474,228000.0
2012-03-02 15:40:00,35.91,35.98,35.91,35.98,309500.0,28.474,28.5295,28.474,28.5295,309500.0
2012-03-02 15:45:00,35.98,36.06,35.98,36.03,423200.0,28.5295,28.593,28.5295,28.5692,423200.0
2012-03-02 15:50:00,36.04,36.11,36.01,36.07,441700.0,28.5771,28.6326,28.5533,28.6009,441700.0
2012-03-02 15:55:00,36.07,36.09,36.02,36.04,613200.0,28.6009,28.6168,28.5613,28.5771,613200.0
2012-03-05 09:30:00,36.11,36.14,35.64,35.65,331000.0,28.7061,28.7299,28.3325,28.3404,331000.0
2012-03-05 09:35:00,35.64,35.83,35.61,35.72,265300.0,28.3325,28.4835,28.3086,28.3961,265300.0
2012-03-05 09:40:00,35.71,35.77,35.65,35.69,203100.0,28.3881,28.4358,28.3404,28.3722,203100.0
2012-03-05 09:45:00,35.69,35.69,35.5,35.53,292900.0,28.3722,28.3722,28.2212,28.245,292900.0
2012-03-05 09:50:00,35.53,35.58,35.5,35.51,214200.0,28.245,28.2848,28.2212,28.2291,214200.0
2012-03-05 09:55:00,35.52,35.61,35.51,35.56,268600.0,28.2371,28.3086,28.2291,28.2689,268600.0
2012-03-05 10:00:00,35.56,35.59,35.48,35.52,298100.0,28.2689,28.2927,28.2053,28.2371,298100.0
2012-03-05 10:05:00,35.52,35.53,35.45,35.49,322200.0,28.2371,28.245,28.1814,28.2132,322200.0
2012-03-05 10:10:00,35.5,35.5,35.38,35.41,415500.0,28.2212,28.2212,28.1258,28.1496,415500.0
2012-03-05 10:15:00,35.42,35.42,35.25,35.29,471400.0,28.1576,28.1576,28.0224,28.0542,471400.0
2012-03-05 10:20:00,35.28,35.29,35.07,35.16,595600.0,28.0463,28.0542,27.8793,27.9509,595600.0
2012-03-05 10:25:00,35.15,35.19,35.07,35.09,400800.0,27.9429,27.9747,27.8793,27.8952,400800.0
2012-03-05 10:30:00,35.09,35.25,35.04,35.25,353600.0,27.8952,28.0224,27.8555,28.0224,353600.0
2012-03-05 10:35:00,35.25,35.27,35.12,35.12,307500.0,28.0224,28.0383,27.9191,27.9191,307500.0
2012-03-05 10:40:00,35.12,35.13,35.04,35.07,262200.0,27.9191,27.927,27.8555,27.8793,262200.0
2012-03-05 10:45:00,35.07,35.07,34.95,35.03,385700.0,27.8793,27.8793,27.7839,27.8475,385700.0
2012-03-05 10:50:00,35.04,35.18,35.03,35.18,427500.0,27.8555,27.9668,27.8475,27.9668,427500.0
2012-03-05 10:55:00,35.18,35.21,35.16,35.2,305800.0,27.9668,27.9906,27.9509,27.9827,305800.0
2012-03-05 11:00:00,35.19,35.26,35.17,35.2,234300.0,27.9747,28.0304,27.9588,27.9827,234300.0
2012-03-05 11:05:00,35.21,35.25,35.19,35.22,178000.0,27.9906,28.0224,27.9747,27.9986,178000.0
2012-03-05 11:10:00,35.22,35.22,35.08,35.08,143500.0,27.9986,27.9986,27.8873,27.8873,143500.0
2012-03-05 11:15:00,35.08,35.09,34.96,35.05,344500.0,27.8873,27.8952,27.7919,27.8634,344500.0
2012-03-05 11:20:00,35.05,35.15,35.05,35.13,203400.0,27.8634,27.9429,27.8634,27.927,203400.0
2012-03-05 11:25:00,35.12,35.19,35.1,35.18,132500.0,27.9191,27.9747,27.9032,27.9668,132500.0
2012-03-05 11:30:00,35.19,35.21,35.12,35.17,76600.0,27.9747,27.9906,27.9191,27.9588,76600.0
2012-03-05 11:35:00,35.17,35.18,35.07,35.07,140400.0,27.9588,27.9668,27.8793,27.8793,140400.0
2012-03-05 11:40:00,35.07,35.1,35.02,35.08,152100.0,27.8793,27.9032,27.8396,27.8873,152100.0
2012-03-05 11:45:00,35.07,35.12,35.04,35.1,141200.0,27.8793,27.9191,27.8555,27.9032,141200.0
2012-03-05 11:50:00,35.1,35.17,35.1,35.14,127600.0,27.9032,27.9588,27.9032,27.935,127600.0
2012-03-05 11:55:00,35.14,35.18,35.09,35.1,96600.0,27.935,27.9668,27.8952,27.9032,96600.0
2012-03-05 12:00:00,35.09,35.12,35.04,35.08,109300.0,27.8952,27.9191,27.8555,27.8873,109300.0
2012-03-05 12:05:00,35.08,35.11,35.02,35.11,97000.0,27.8873,27.9111,27.8396,27.9111,97000.0
2012-03-05 12:10:00,35.1,35.11,35.05,35.06,76800.0,27.9032,27.9111,27.8634,27.8714,76800.0
2012-03-05 12:15:00,35.05,35.06,34.99,35.02,161400.0,27.8634,27.8714,27.8157,27.8396,161400.0
2012-03-05 12:20:00,35.03,35.07,35.01,35.02,80100.0,27.8475,27.8793,27.8316,27.8396,80100.0
2012-03-05 12:25:00,35.03,35.07,35.02,35.03,56900.0,27.8475,27.8793,27.8396,27.8475,56900.0
2012-03-05 12:30:00,35.03,35.08,35.02,35.07,100000.0,27.8475,27.8873,27.8396,27.8793,100000.0
2012-03-05 12:35:00,35.07,35.13,35.06,35.13,59100.0,27.8793,27.927,27.8714,27.927,59100.0
2012-03-05 12:40:00,35.13,35.14,35.06,35.06,70200.0,27.927,27.935,27.8714,27.8714,70200.0
2012-03-05 12:45:00,35.07,35.11,35.04,35.07,89200.0,27.8793,27.9111,27.8555,27.8793,89200.0
2012-03-05 12:50:00,35.06,35.06,34.96,35.0,176900.0,27.8714,27.8714,27.7919,27.8237,176900.0
2012-03-05 12:55:00,35.0,35.02,34.95,34.95,198500.0,27.8237,27.8396,27.7839,27.7839,198500.0
2012-03-05 13:00:00,34.96,35.03,34.96,35.02,114800.0,27.7919,27.8475,27.7919,27.8396,114800.0
2012-03-05 13:05:00,35.02,35.07,35.01,35.04,89000.0,27.8396,27.8793,27.8316,27.8555,89000.0
2012-03-05 13:10:00,35.03,35.07,35.01,35.06,48900.0,27.8475,27.8793,27.8316,27.8714,48900.0
2012-03-05 13:15:00,35.06,35.16,35.05,35.09,189500.0,27.8714,27.9509,27.8634,27.8952,189500.0
2012-03-05 13:20:00,35.09,35.16,35.08,35.15,235100.0,27.8952,27.9509,27.8873,27.9429,235100.0
2012-03-05 13:25:00,35.14,35.15,35.09,35.11,69400.0,27.935,27.9429,27.8952,27.9111,69400.0
2012-03-05 13:30:00,35.12,35.13,35.1,35.12,107500.0,27.9191,27.927,27.9032,27.9191,107500.0
2012-03-05 13:35:00,35.12,35.12,35.0,35.1,241700.0,27.9191,27.9191,27.8237,27.9032,241700.0
2012-03-05 13:40:00,35.09,35.1,35.06,35.06,84000.0,27.8952,27.9032,27.8714,27.8714,84000.0
2012-03-05 13:45:00,35.05,35.11,35.02,35.1,84500.0,27.8634,27.9111,27.8396,27.9032,84500.0
2012-03-05 13:50:00,35.09,35.1,35.02,35.09,69900.0,27.8952,27.9032,27.8396,27.8952,69900.0
2012-03-05 13:55:00,35.08,35.1,35.02,35.07,85700.0,27.8873,27.9032,27.8396,27.8793,85700.0
2012-03-05 14:00:00,35.06,35.12,35.06,35.1,118300.0,27.8714,27.9191,27.8714,27.9032,118300.0
2012-03-05 14:05:00,35.09,35.09,35.02,35.03,74200.0,27.8952,27.8952,27.8396,27.8475,74200.0
2012-03-05 14:10:00,35.03,35.04,35.0,35.02,210000.0,27.8475,27.8555,27.8237,27.8396,210000.0
2012-03-05 14:15:00,35.02,35.08,35.02,35.04,153200.0,27.8396,27.8873,27.8396,27.8555,153200.0
2012-03-05 14:20:00,35.03,35.1,35.01,35.05,171600.0,27.8475,27.9032,27.8316,27.8634,171600.0
2012-03-05 14:25:00,35.05,35.12,35.04,35.09,153200.0,27.8634,27.9191,27.8555,27.8952,153200.0
2012-03-05 14:30:00,35.08,35.12,35.02,35.04,194000.0,27.8873,27.9191,27.8396,27.8555,194000.0
2012-03-05 14:35:00,35.04,35.1,35.03,35.08,309400.0,27.8555,27.9032,27.8475,27.8873,309400.0
2012-03-05 14:40:00,35.07,35.08,35.02,35.02,247800.0,27.8793,27.8873,27.8396,27.8396,247800.0
2012-03-05 14:45:00,35.02,35.06,35.01,35.04,149700.0,27.8396,27.8714,27.8316,27.8555,149700.0
2012-03-05 14:50:00,35.03,35.04,34.99,35.03,246700.0,27.8475,27.8555,27.8157,27.8475,246700.0
2012-03-05 14:55:00,35.02,35.14,35.02,35.12,158500.0,27.8396,27.935,27.8396,27.9191,158500.0
2012-03-05 15:00:00,35.12,35.14,35.11,35.13,174700.0,27.9191,27.935,27.9111,27.927,174700.0
2012-03-05 15:05:00,35.13,35.15,35.06,35.08,313700.0,27.927,27.9429,27.8714,27.8873,313700.0
2012-03-05 15:10:00,35.08,35.15,35.07,35.15,168700.0,27.8873,27.9429,27.8793,27.9429,168700.0
2012-03-05 15:15:00,35.14,35.2,35.13,35.2,167400.0,27.935,27.9827,27.927,27.9827,167400.0
2012-03-05 15:20:00,35.2,35.21,35.16,35.19,230100.0,27.9827,27.9906,27.9509,27.9747,230100.0
2012-03-05 15:25:00,35.2,35.2,35.14,35.14,115500.0,27.9827,27.9827,27.935,27.935,115500.0
2012-03-05 15:30:00,35.14,35.16,35.08,35.13,275400.0,27.935,27.9509,27.8873,27.927,275400.0
2012-03-05 15:35:00,35.13,35.15,35.09,35.11,353700.0,27.927,27.9429,27.8952,27.9111,353700.0
2012-03-05 15:40:00,35.1,35.16,35.07,35.16,447100.0,27.9032,27.9509,27.8793,27.9509,447100.0
2012-03-05 15:45:00,35.15,35.16,35.1,35.11,334500.0,27.9429,27.9509,27.9032,27.9111,334500.0
2012-03-05 15:50:00,35.11,35.11,35.06,35.09,395700.0,27.9111,27.9111,27.8714,27.8952,395700.0
2012-03-05 15:55:00,35.09,35.11,35.06,35.09,747100.0,27.8952,27.9111,27.8714,27.8952,747100.0
2012-03-06 09:30:00,34.41,34.44,34.0,34.06,991500.0,27.3547,27.3785,27.0287,27.0764,991500.0
2012-03-06 09:35:00,34.05,34.05,33.92,34.04,491200.0,27.0685,27.0685,26.9651,27.0605,491200.0
2012-03-06 09:40:00,34.03,34.08,33.98,34.07,306000.0,27.0526,27.0923,27.0128,27.0844,306000.0
2012-03-06 09:45:00,34.06,34.16,34.04,34.05,471600.0,27.0764,27.1559,27.0605,27.0685,471600.0
2012-03-06 09:50:00,34.04,34.04,33.95,33.97,354800.0,27.0605,27.0605,26.989,27.0049,354800.0
2012-03-06 09:55:00,33.96,34.05,33.95,33.98,209400.0,26.9969,27.0685,26.989,27.0128,209400.0
2012-03-06 10:00:00,33.97,34.06,33.95,34.0,435000.0,27.0049,27.0764,26.989,27.0287,435000.0
2012-03-06 10:05:00,34.01,34.1,33.99,34.07,218100.0,27.0367,27.1082,27.0208,27.0844,218100.0
2012-03-06 10:10:00,34.08,34.08,33.99,34.0,194200.0,27.0923,27.0923,27.0208,27.0287,194200.0
2012-03-06 10:15:00,34.0,34.01,33.92,33.97,323200.0,27.0287,27.0367,26.9651,27.0049,323200.0
2012-03-06 10:20:00,33.97,33.97,33.84,33.94,348700.0,27.0049,27.0049,26.9015,26.981,348700.0
2012-03-06 10:25:00,33.95,34.06,33.94,34.03,193700.0,26.989,27.0764,26.981,27.0526,193700.0
2012-03-06 10:30:00,34.03,34.07,34.01,34.07,130300.0,27.0526,27.0844,27.0367,27.0844,130300.0
2012-03-06 10:35:00,34.08,34.15,34.07,34.08,133800.0,27.0923,27.148,27.0844,27.0923,133800.0
2012-03-06 10:40:00,34.08,34.14,34.08,34.09,117200.0,27.0923,27.14,27.0923,27.1003,117200.0
2012-03-06 10:45:00,34.09,34.12,34.04,34.05,181500.0,27.1003,27.1241,27.0605,27.0685,181500.0
2012-03-06 10:50:00,34.05,34.05,33.97,33.97,196400.0,27.0685,27.0685,27.0049,27.0049,196400.0
2012-03-06 10:55:00,33.97,34.07,33.96,34.01,162500.0,27.0049,27.0844,26.9969,27.0367,162500.0
2012-03-06 11:00:00,34.01,34.15,34.0,34.13,133500.0,27.0367,27.148,27.0287,27.1321,133500.0
2012-03-06 11:05:00,34.14,34.2,34.07,34.18,196400.0,27.14,27.1877,27.0844,27.1718,196400.0
2012-03-06 11:10:00,34.18,34.2,34.14,34.15,95900.0,27.1718,27.1877,27.14,27.148,95900.0
2012-03-06 11:15:00,34.16,34.24,34.12,34.12,169400.0,27.1559,27.2195,27.1241,27.1241,169400.0
2012-03-06 11:20:00,34.12,34.15,34.07,34.08,127900.0,27.1241,27.148,27.0844,27.0923,127900.0
2012-03-06 11:25:00,34.08,34.18,34.07,34.17,90600.0,27.0923,27.1718,27.0844,27.1639,90600.0
2012-03-06 11:30:00,34.16,34.18,34.02,34.02,75600.0,27.1559,27.1718,27.0446,27.0446,75600.0
2012-03-06 11:35:00,34.03,34.1,34.02,34.1,67800.0,27.0526,27.1082,27.0446,27.1082,67800.0
2012-03-06 11:40:00,34.1,34.17,34.07,34.11,200400.0,27.1082,27.1639,27.0844,27.1162,200400.0
2012-03-06 11:45:00,34.11,34.13,34.0,34.02,164400.0,27.1162,27.1321,27.0287,27.0446,164400.0
2012-03-06 11:50:00,34.02,34.02,33.93,33.98,191400.0,27.0446,27.0446,26.9731,27.0128,191400.0
2012-03-06 11:55:00,33.97,34.03,33.97,34.03,168000.0,27.0049,27.0526,27.0049,27.0526,168000.0
2012-03-06 12:00:00,34.03,34.09,34.02,34.09,84900.0,27.0526,27.1003,27.0446,27.1003,84900.0
2012-03-06 12:05:00,34.08,34.12,34.05,34.06,255400.0,27.0923,27.1241,27.0685,27.0764,255400.0
2012-03-06 12:10:00,34.07,34.07,34.01,34.02,101600.0,27.0844,27.0844,27.0367,27.0446,101600.0
2012-03-06 12:15:00,34.02,34.02,33.98,34.01,126500.0,27.0446,27.0446,27.0128,27.0367,126500.0
2012-03-06 12:20:00,34.01,34.01,33.95,33.96,81200.0,27.0367,27.0367,26.989,26.9969,81200.0
2012-03-06 12:25:00,33.95,33.97,33.93,33.94,76100.0,26.989,27.0049,26.9731,26.981,76100.0
2012-03-06 12:30:00,33.94,34.01,33.93,33.95,82700.0,26.981,27.0367,26.9731,26.989,82700.0
2012-03-06 12:35:00,33.96,34.0,33.93,33.97,75800.0,26.9969,27.0287,26.9731,27.0049,75800.0
2012-03-06 12:40:00,33.98,33.98,33.95,33.96,39000.0,27.0128,27.0128,26.989,26.9969,39000.0
2012-03-06 12:45:00,33.97,34.05,33.96,33.99,106400.0,27.0049,27.0685,26.9969,27.0208,106400.0
2012-03-06 12:50:00,33.99,34.02,33.97,34.0,83900.0,27.0208,27.0446,27.0049,27.0287,83900.0
2012-03-06 12:55:00,34.01,34.02,33.93,33.95,91400.0,27.0367,27.0446,26.9731,26.989,91400.0
2012-03-06 13:00:00,33.95,33.99,33.91,33.99,141700.0,26.989,27.0208,26.9572,27.0208,141700.0
2012-03-06 13:05:00,33.99,33.99,33.95,33.98,70700.0,27.0208,27.0208,26.989,27.0128,70700.0
2012-03-06 13:10:00,33.99,33.99,33.92,33.94,68900.0,27.0208,27.0208,26.9651,26.981,68900.0
2012-03-06 13:15:00,33.95,33.97,33.91,33.97,138700.0,26.989,27.0049,26.9572,27.0049,138700.0
2012-03-06 13:20:00,33.97,34.03,33.97,34.03,221700.0,27.0049,27.0526,27.0049,27.0526,221700.0
2012-03-06 13:25:00,34.03,34.05,34.0,34.01,94500.0,27.0526,27.0685,27.0287,27.0367,94500.0
2012-03-06 13:30:00,34.02,34.08,34.01,34.07,113200.0,27.0446,27.0923,27.0367,27.0844,113200.0
2012-03-06 13:35:00,34.07,34.15,34.07,34.14,152900.0,27.0844,27.148,27.0844,27.14,152900.0
2012-03-06 13:40:00,34.14,34.16,34.08,34.13,107600.0,27.14,27.1559,27.0923,27.1321,107600.0
2012-03-06 13:45:00,34.12,34.26,34.06,34.26,256500.0,27.1241,27.2354,27.0764,27.2354,256500.0
2012-03-06 13:50:00,34.25,34.27,34.21,34.25,116100.0,27.2275,27.2434,27.1957,27.2275,116100.0
2012-03-06 13:55:00,34.25,34.25,34.14,34.14,77000.0,27.2275,27.2275,27.14,27.14,77000.0
2012-03-06 14:00:00,34.14,34.16,34.13,34.14,81500.0,27.14,27.1559,27.1321,27.14,81500.0
2012-03-06 14:05:00,34.15,34.18,34.14,34.14,138200.0,27.148,27.1718,27.14,27.14,138200.0
2012-03-06 14:10:00,34.15,34.15,34.1,34.14,216400.0,27.148,27.148,27.1082,27.14,216400.0
2012-03-06 14:15:00,34.14,34.14,34.04,34.08,175500.0,27.14,27.14,27.0605,27.0923,175500.0
2012-03-06 14:20:00,34.08,34.09,34.03,34.08,116200.0,27.0923,27.1003,27.0526,27.0923,116200.0
2012-03-06 14:25:00,34.08,34.09,34.02,34.03,200600.0,27.0923,27.1003,27.0446,27.0526,200600.0
2012-03-06 14:30:00,34.03,34.08,34.0,34.01,231000.0,27.0526,27.0923,27.0287,27.0367,231000.0
2012-03-06 14:35:00,34.0,34.01,33.95,33.95,221400.0,27.0287,27.0367,26.989,26.989,221400.0
2012-03-06 14:40:00,33.95,34.0,33.9,33.93,158000.0,26.989,27.0287,26.9492,26.9731,158000.0
2012-03-06 14:45:00,33.94,33.95,33.9,33.94,100600.0,26.981,26.989,26.9492,26.981,100600.0
2012-03-06 14:50:00,33.94,33.95,33.9,33.9,182700.0,26.981,26.989,26.9492,26.9492,182700.0
2012-03-06 14:55:00,33.9,33.91,33.85,33.85,279100.0,26.9492,26.9572,26.9095,26.9095,279100.0
2012-03-06 15:00:00,33.85,33.91,33.81,33.91,396400.0,26.9095,26.9572,26.8777,26.9572,396400.0
2012-03-06 15:05:00,33.9,33.96,33.9,33.96,173800.0,26.9492,26.9969,26.9492,26.9969,173800.0
2012-03-06 15:10:00,33.96,33.99,33.94,33.95,180700.0,26.9969,27.0208,26.981,26.989,180700.0
2012-03-06 15:15:00,33.95,34.06,33.92,34.05,222100.0,26.989,27.0764,26.9651,27.0685,222100.0
2012-03-06 15:20:00,34.05,34.06,33.97,33.98,162900.0,27.0685,27.0764,27.0049,27.0128,162900.0
2012-03-06 15:25:00,33.97,33.98,33.93,33.95,153200.0,27.0049,27.0128,26.9731,26.989,153200.0
2012-03-06 15:30:00,33.95,33.99,33.93,33.93,240900.0,26.989,27.0208,26.9731,26.9731,240900.0
2012-03-06 15:35:00,33.93,34.05,33.93,34.05,287100.0,26.9731,27.0685,26.9731,27.0685,287100.0
2012-03-06 15:40:00,34.06,34.15,34.05,34.13,281200.0,27.0764,27.148,27.0685,27.1321,281200.0
2012-03-06 15:45:00,34.13,34.16,34.1,34.12,480400.0,27.1321,27.1559,27.1082,27.1241,480400.0
2012-03-06 15:50:00,34.12,34.17,34.11,34.16,544100.0,27.1241,27.1639,27.1162,27.1559,544100.0
2012-03-06 15:55:00,34.16,34.16,34.1,34.12,616300.0,27.1559,27.1559,27.1082,27.1241,616300.0
2012-03-07 09:30:00,34.39,34.43,34.15,34.16,284800.0,27.3388,27.3706,27.148,27.1559,284800.0
2012-03-07 09:35:00,34.15,34.18,34.04,34.1,171100.0,27.148,27.1718,27.0605,27.1082,171100.0
2012-03-07 09:40:00,34.1,34.16,34.04,34.12,136600.0,27.1082,27.1559,27.0605,27.1241,136600.0
2012-03-07 09:45:00,34.13,34.13,33.96,33.97,194400.0,27.1321,27.1321,26.9969,27.0049,194400.0
2012-03-07 09:50:00,33.99,34.05,33.97,34.05,309200.0,27.0208,27.0685,27.0049,27.0685,309200.0
2012-03-07 09:55:00,34.05,34.07,33.97,34.04,135800.0,27.0685,27.0844,27.0049,27.0605,135800.0
2012-03-07 10:00:00,34.04,34.07,33.97,34.04,98300.0,27.0605,27.0844,27.0049,27.0605,98300.0
2012-03-07 10:05:00,34.03,34.09,33.95,33.96,179500.0,27.0526,27.1003,26.989,26.9969,179500.0
2012-03-07 10:10:00,33.95,34.02,33.94,34.02,96500.0,26.989,27.0446,26.981,27.0446,96500.0
2012-03-07 10:15:00,34.02,34.1,34.01,34.05,305800.0,27.0446,27.1082,27.0367,27.0685,305800.0
2012-03-07 10:20:00,34.05,34.14,33.94,33.99,345700.0,27.0685,27.14,26.981,27.0208,345700.0
2012-03-07 10:25:00,33.99,34.06,33.95,34.05,100900.0,27.0208,27.0764,26.989,27.0685,100900.0
2012-03-07 10:30:00,34.06,34.14,34.03,34.13,213200.0,27.0764,27.14,27.0526,27.1321,213200.0
2012-03-07 10:35:00,34.14,34.22,34.14,34.18,145800.0,27.14,27.2036,27.14,27.1718,145800.0
2012-03-07 10:40:00,34.18,34.19,34.05,34.07,142800.0,27.1718,27.1798,27.0685,27.0844,142800.0
2012-03-07 10:45:00,34.07,34.14,34.05,34.12,89100.0,27.0844,27.14,27.0685,27.1241,89100.0
2012-03-07 10:50:00,34.12,34.2,34.12,34.19,78800.0,27.1241,27.1877,27.1241,27.1798,78800.0
2012-03-07 10:55:00,34.19,34.28,34.15,34.26,162200.0,27.1798,27.2513,27.148,27.2354,162200.0
2012-03-07 11:00:00,34.26,34.37,34.26,34.37,171300.0,27.2354,27.3229,27.2354,27.3229,171300.0
2012-03-07 11:05:00,34.36,34.49,34.34,34.49,197400.0,27.3149,27.4183,27.299,27.4183,197400.0
2012-03-07 11:10:00,34.48,34.51,34.41,34.5,257700.0,27.4103,27.4342,27.3547,27.4262,257700.0
2012-03-07 11:15:00,34.5,34.52,34.42,34.45,218700.0,27.4262,27.4421,27.3626,27.3865,218700.0
2012-03-07 11:20:00,34.45,34.49,34.38,34.41,229200.0,27.3865,27.4183,27.3308,27.3547,229200.0
2012-03-07 11:25:00,34.41,34.49,34.41,34.44,58400.0,27.3547,27.4183,27.3547,27.3785,58400.0
2012-03-07 11:30:00,34.44,34.48,34.43,34.46,81700.0,27.3785,27.4103,27.3706,27.3944,81700.0
2012-03-07 11:35:00,34.46,34.47,34.38,34.46,83200.0,27.3944,27.4024,27.3308,27.3944,83200.0
2012-03-07 11:40:00,34.46,34.52,34.45,34.51,69800.0,27.3944,27.4421,27.3865,27.4342,69800.0
2012-03-07 11:45:00,34.52,34.54,34.45,34.47,63600.0,27.4421,27.458,27.3865,27.4024,63600.0
2012-03-07 11:50:00,34.47,34.5,34.42,34.42,60900.0,27.4024,27.4262,27.3626,27.3626,60900.0
2012-03-07 11:55:00,34.42,34.47,34.41,34.45,42400.0,27.3626,27.4024,27.3547,27.3865,42400.0
2012-03-07 12:00:00,34.45,34.53,34.45,34.48,93700.0,27.3865,27.4501,27.3865,27.4103,93700.0
2012-03-07 12:05:00,34.48,34.49,34.44,34.47,44800.0,27.4103,27.4183,27.3785,27.4024,44800.0
2012-03-07 12:10:00,34.47,34.47,34.39,34.39,65800.0,27.4024,27.4024,27.3388,27.3388,65800.0
2012-03-07 12:15:00,34.39,34.4,34.31,34.31,145300.0,27.3388,27.3467,27.2752,27.2752,145300.0
2012-03-07 12:20:00,34.31,34.33,34.3,34.31,73700.0,27.2752,27.2911,27.2672,27.2752,73700.0
2012-03-07 12:25:00,34.3,34.33,34.28,34.3,44900.0,27.2672,27.2911,27.2513,27.2672,44900.0
2012-03-07 12:30:00,34.3,34.31,34.25,34.25,96300.0,27.2672,27.2752,27.2275,27.2275,96300.0
2012-03-07 12:35:00,34.25,34.27,34.21,34.25,55500.0,27.2275,27.2434,27.1957,27.2275,55500.0
2012-03-07 12:40:00,34.25,34.3,34.23,34.24,71400.0,27.2275,27.2672,27.2116,27.2195,71400.0
2012-03-07 12:45:00,34.23,34.26,34.22,34.25,44200.0,27.2116,27.2354,27.2036,27.2275,44200.0
2012-03-07 12:50:00,34.26,34.27,34.22,34.23,72700.0,27.2354,27.2434,27.2036,27.2116,72700.0
2012-03-07 12:55:00,34.24,34.26,34.2,34.21,55700.0,27.2195,27.2354,27.1877,27.1957,55700.0
2012-03-07 13:00:00,34.22,34.25,34.19,34.21,62400.0,27.2036,27.2275,27.1798,27.1957,62400.0
2012-03-07 13:05:00,34.22,34.24,34.18,34.18,48400.0,27.2036,27.2195,27.1718,27.1718,48400.0
2012-03-07 13:10:00,34.18,34.24,34.17,34.21,147600.0,27.1718,27.2195,27.1639,27.1957,147600.0
2012-03-07 13:15:00,34.21,34.24,34.15,34.21,62400.0,27.1957,27.2195,27.148,27.1957,62400.0
2012-03-07 13:20:00,34.22,34.22,34.15,34.18,59700.0,27.2036,27.2036,27.148,27.1718,59700.0
2012-03-07 13:25:00,34.18,34.22,34.18,34.2,38600.0,27.1718,27.2036,27.1718,27.1877,38600.0
2012-03-07 13:30:00,34.2,34.22,34.16,34.18,69900.0,27.1877,27.2036,27.1559,27.1718,69900.0
2012-03-07 13:35:00,34.19,34.21,34.19,34.2,30700.0,27.1798,27.1957,27.1798,27.1877,30700.0
2012-03-07 13:40:00,34.21,34.21,34.14,34.16,94700.0,27.1957,27.1957,27.14,27.1559,94700.0
2012-03-07 13:45:00,34.15,34.15,34.1,34.13,97100.0,27.148,27.148,27.1082,27.1321,97100.0
2012-03-07 13:50:00,34.13,34.16,34.11,34.14,79600.0,27.1321,27.1559,27.1162,27.14,79600.0
2012-03-07 13:55:00,34.14,34.17,34.13,34.16,67800.0,27.14,27.1639,27.1321,27.1559,67800.0
2012-03-07 14:00:00,34.16,34.24,34.16,34.23,151300.0,27.1559,27.2195,27.1559,27.2116,151300.0
2012-03-07 14:05:00,34.24,34.26,34.2,34.23,164600.0,27.2195,27.2354,27.1877,27.2116,164600.0
2012-03-07 14:10:00,34.23,34.24,34.18,34.18,91600.0,27.2116,27.2195,27.1718,27.1718,91600.0
2012-03-07 14:15:00,34.19,34.2,34.15,34.19,156800.0,27.1798,27.1877,27.148,27.1798,156800.0
2012-03-07 14:20:00,34.18,34.18,34.1,34.13,98100.0,27.1718,27.1718,27.1082,27.1321,98100.0
2012-03-07 14:25:00,34.14,34.17,34.12,34.16,69900.0,27.14,27.1639,27.1241,27.1559,69900.0
2012-03-07 14:30:00,34.16,34.18,34.07,34.09,100900.0,27.1559,27.1718,27.0844,27.1003,100900.0
2012-03-07 14:35:00,34.1,34.1,34.04,34.08,171500.0,27.1082,27.1082,27.0605,27.0923,171500.0
2012-03-07 14:40:00,34.08,34.12,34.06,34.12,230400.0,27.0923,27.1241,27.0764,27.1241,230400.0
2012-03-07 14:45:00,34.11,34.16,34.1,34.16,278200.0,27.1162,27.1559,27.1082,27.1559,278200.0
2012-03-07 14:50:00,34.16,34.28,34.16,34.28,133200.0,27.1559,27.2513,27.1559,27.2513,133200.0
2012-03-07 14:55:00,34.28,34.28,34.25,34.28,57100.0,27.2513,27.2513,27.2275,27.2513,57100.0
2012-03-07 15:00:00,34.27,34.33,34.27,34.3,114100.0,27.2434,27.2911,27.2434,27.2672,114100.0
2012-03-07 15:05:00,34.31,34.32,34.28,34.29,78400.0,27.2752,27.2831,27.2513,27.2593,78400.0
2012-03-07 15:10:00,34.29,34.3,34.26,34.3,91700.0,27.2593,27.2672,27.2354,27.2672,91700.0
2012-03-07 15:15:00,34.29,34.34,34.27,34.34,217300.0,27.2593,27.299,27.2434,27.299,217300.0
2012-03-07 15:20:00,34.34,34.34,34.31,34.32,130000.0,27.299,27.299,27.2752,27.2831,130000.0
2012-03-07 15:25:00,34.32,34.33,34.28,34.29,90200.0,27.2831,27.2911,27.2513,27.2593,90200.0
2012-03-07 15:30:00,34.29,34.31,34.26,34.28,144800.0,27.2593,27.2752,27.2354,27.2513,144800.0
2012-03-07 15:35:00,34.29,34.29,34.23,34.23,94700.0,27.2593,27.2593,27.2116,27.2116,94700.0
2012-03-07 15:40:00,34.23,34.29,34.23,34.28,230700.0,27.2116,27.2593,27.2116,27.2513,230700.0
2012-03-07 15:45:00,34.29,34.32,34.28,34.28,129600.0,27.2593,27.2831,27.2513,27.2513,129600.0
2012-03-07 15:50:00,34.28,34.3,34.27,34.27,203700.0,27.2513,27.2672,27.2434,27.2434,203700.0
2012-03-07 15:55:00,34.28,34.28,34.2,34.22,579700.0,27.2513,27.2513,27.1877,27.2036,579700.0
2012-03-08 09:30:00,34.54,34.69,34.42,34.69,355000.0,27.458,27.5773,27.3626,27.5773,355000.0
2012-03-08 09:35:00,34.67,34.69,34.57,34.59,156600.0,27.5614,27.5773,27.4819,27.4978,156600.0
2012-03-08 09:40:00,34.6,34.75,34.58,34.75,169500.0,27.5057,27.625,27.4898,27.625,169500.0
2012-03-08 09:45:00,34.74,34.8,34.59,34.6,171400.0,27.617,27.6647,27.4978,27.5057,171400.0
2012-03-08 09:50:00,34.6,34.69,34.56,34.62,199600.0,27.5057,27.5773,27.4739,27.5216,199600.0
2012-03-08 09:55:00,34.62,34.7,34.6,34.6,152800.0,27.5216,27.5852,27.5057,27.5057,152800.0
2012-03-08 10:00:00,34.61,34.66,34.51,34.56,179000.0,27.5137,27.5534,27.4342,27.4739,179000.0
2012-03-08 10:05:00,34.56,34.62,34.55,34.6,155200.0,27.4739,27.5216,27.466,27.5057,155200.0
2012-03-08 10:10:00,34.6,34.6,34.49,34.55,143100.0,27.5057,27.5057,27.4183,27.466,143100.0
2012-03-08 10:15:00,34.56,34.67,34.49,34.63,349900.0,27.4739,27.5614,27.4183,27.5296,349900.0
2012-03-08 10:20:00,34.63,34.73,34.63,34.69,181400.0,27.5296,27.6091,27.5296,27.5773,181400.0
2012-03-08 10:25:00,34.69,34.76,34.68,34.69,197500.0,27.5773,27.6329,27.5693,27.5773,197500.0
2012-03-08 10:30:00,34.69,34.69,34.63,34.67,243000.0,27.5773,27.5773,27.5296,27.5614,243000.0
2012-03-08 10:35:00,34.67,34.67,34.58,34.58,138500.0,27.5614,27.5614,27.4898,27.4898,138500.0
2012-03-08 10:40:00,34.58,34.62,34.53,34.55,113200.0,27.4898,27.5216,27.4501,27.466,113200.0
2012-03-08 10:45:00,34.55,34.67,34.55,34.66,141600.0,27.466,27.5614,27.466,27.5534,141600.0
2012-03-08 10:50:00,34.67,34.73,34.66,34.69,134200.0,27.5614,27.6091,27.5534,27.5773,134200.0
2012-03-08 10:55:00,34.68,34.7,34.64,34.69,199800.0,27.5693,27.5852,27.5375,27.5773,199800.0
2012-03-08 11:00:00,34.69,34.76,34.65,34.76,348800.0,27.5773,27.6329,27.5455,27.6329,348800.0
2012-03-08 11:05:00,34.76,34.78,34.72,34.72,89800.0,27.6329,27.6488,27.6011,27.6011,89800.0
2012-03-08 11:10:00,34.72,34.83,34.72,34.74,236800.0,27.6011,27.6885,27.6011,27.617,236800.0
2012-03-08 11:15:00,34.74,34.78,34.73,34.73,132200.0,27.617,27.6488,27.6091,27.6091,132200.0
2012-03-08 11:20:00,34.73,34.8,34.73,34.78,59000.0,27.6091,27.6647,27.6091,27.6488,59000.0
2012-03-08 11:25:00,34.78,34.78,34.67,34.71,123800.0,27.6488,27.6488,27.5614,27.5932,123800.0
2012-03-08 11:30:00,34.7,34.73,34.64,34.65,80300.0,27.5852,27.6091,27.5375,27.5455,80300.0
2012-03-08 11:35:00,34.65,34.69,34.63,34.64,114500.0,27.5455,27.5773,27.5296,27.5375,114500.0
2012-03-08 11:40:00,34.64,34.65,34.61,34.63,58700.0,27.5375,27.5455,27.5137,27.5296,58700.0
2012-03-08 11:45:00,34.62,34.64,34.57,34.58,77900.0,27.5216,27.5375,27.4819,27.4898,77900.0
2012-03-08 11:50:00,34.58,34.64,34.58,34.63,95300.0,27.4898,27.5375,27.4898,27.5296,95300.0
2012-03-08 11:55:00,34.63,34.69,34.63,34.67,47800.0,27.5296,27.5773,27.5296,27.5614,47800.0
2012-03-08 12:00:00,34.68,34.72,34.67,34.7,61800.0,27.5693,27.6011,27.5614,27.5852,61800.0
2012-03-08 12:05:00,34.71,34.75,34.69,34.69,91700.0,27.5932,27.625,27.5773,27.5773,91700.0
2012-03-08 12:10:00,34.7,34.7,34.67,34.67,105100.0,27.5852,27.5852,27.5614,27.5614,105100.0
2012-03-08 12:15:00,34.67,34.68,34.63,34.66,63100.0,27.5614,27.5693,27.5296,27.5534,63100.0
2012-03-08 12:20:00,34.66,34.69,34.65,34.66,48100.0,27.5534,27.5773,27.5455,27.5534,48100.0
2012-03-08 12:25:00,34.66,34.68,34.6,34.64,75000.0,27.5534,27.5693,27.5057,27.5375,75000.0
2012-03-08 12:30:00,34.63,34.66,34.6,34.63,57000.0,27.5296,27.5534,27.5057,27.5296,57000.0
2012-03-08 12:35:00,34.63,34.72,34.63,34.72,51900.0,27.5296,27.6011,27.5296,27.6011,51900.0
2012-03-08 12:40:00,34.72,34.76,34.7,34.73,147700.0,27.6011,27.6329,27.5852,27.6091,147700.0
2012-03-08 12:45:00,34.74,34.76,34.73,34.75,33000.0,27.617,27.6329,27.6091,27.625,33000.0
2012-03-08 12:50:00,34.75,34.78,34.75,34.75,73100.0,27.625,27.6488,27.625,27.625,73100.0
2012-03-08 12:55:00,34.76,34.8,34.75,34.77,63800.0,27.6329,27.6647,27.625,27.6409,63800.0
2012-03-08 13:00:00,34.77,34.81,34.75,34.79,240000.0,27.6409,27.6726,27.625,27.6567,240000.0
2012-03-08 13:05:00,34.79,34.8,34.78,34.8,47900.0,27.6567,27.6647,27.6488,27.6647,47900.0
2012-03-08 13:10:00,34.8,34.8,34.76,34.78,79600.0,27.6647,27.6647,27.6329,27.6488,79600.0
2012-03-08 13:15:00,34.78,34.8,34.72,34.73,69200.0,27.6488,27.6647,27.6011,27.6091,69200.0
2012-03-08 13:20:00,34.72,34.72,34.69,34.69,59100.0,27.6011,27.6011,27.5773,27.5773,59100.0
2012-03-08 13:25:00,34.7,34.72,34.68,34.7,67900.0,27.5852,27.6011,27.5693,27.5852,67900.0
2012-03-08 13:30:00,34.7,34.75,34.7,34.75,49900.0,27.5852,27.625,27.5852,27.625,49900.0
2012-03-08 13:35:00,34.75,34.75,34.72,34.75,135000.0,27.625,27.625,27.6011,27.625,135000.0
2012-03-08 13:40:00,34.76,34.82,34.75,34.79,82900.0,27.6329,27.6806,27.625,27.6567,82900.0
2012-03-08 13:45:00,34.79,34.82,34.79,34.82,87700.0,27.6567,27.6806,27.6567,27.6806,87700.0
2012-03-08 13:50:00,34.82,34.82,34.77,34.77,67100.0,27.6806,27.6806,27.6409,27.6409,67100.0
2012-03-08 13:55:00,34.77,34.81,34.76,34.8,95900.0,27.6409,27.6726,27.6329,27.6647,95900.0
2012-03-08 14:00:00,34.8,34.85,34.8,34.82,75400.0,27.6647,27.7044,27.6647,27.6806,75400.0
2012-03-08 14:05:00,34.81,34.89,34.81,34.87,87300.0,27.6726,27.7362,27.6726,27.7203,87300.0
2012-03-08 14:10:00,34.87,34.88,34.82,34.82,88700.0,27.7203,27.7283,27.6806,27.6806,88700.0
2012-03-08 14:15:00,34.82,34.84,34.79,34.84,65000.0,27.6806,27.6965,27.6567,27.6965,65000.0
2012-03-08 14:20:00,34.84,34.85,34.78,34.79,63700.0,27.6965,27.7044,27.6488,27.6567,63700.0
2012-03-08 14:25:00,34.79,34.84,34.75,34.84,147300.0,27.6567,27.6965,27.625,27.6965,147300.0
2012-03-08 14:30:00,34.84,34.85,34.79,34.79,50600.0,27.6965,27.7044,27.6567,27.6567,50600.0
2012-03-08 14:35:00,34.79,34.87,34.79,34.87,74500.0,27.6567,27.7203,27.6567,27.7203,74500.0
2012-03-08 14:40:00,34.87,34.95,34.86,34.95,126200.0,27.7203,27.7839,27.7124,27.7839,126200.0
2012-03-08 14:45:00,34.95,35.02,34.94,35.01,182000.0,27.7839,27.8396,27.776,27.8316,182000.0
2012-03-08 14:50:00,35.0,35.12,35.0,35.11,280000.0,27.8237,27.9191,27.8237,27.9111,280000.0
2012-03-08 14:55:00,35.12,35.18,35.1,35.11,259300.0,27.9191,27.9668,27.9032,27.9111,259300.0
2012-03-08 15:00:00,35.11,35.11,35.05,35.06,123000.0,27.9111,27.9111,27.8634,27.8714,123000.0
2012-03-08 15:05:00,35.07,35.08,35.05,35.06,91200.0,27.8793,27.8873,27.8634,27.8714,91200.0
2012-03-08 15:10:00,35.06,35.08,35.01,35.07,145900.0,27.8714,27.8873,27.8316,27.8793,145900.0
2012-03-08 15:15:00,35.07,35.07,35.0,35.0,159700.0,27.8793,27.8793,27.8237,27.8237,159700.0
2012-03-08 15:20:00,35.0,35.03,34.99,34.99,137500.0,27.8237,27.8475,27.8157,27.8157,137500.0
2012-03-08 15:25:00,34.99,35.0,34.94,34.94,180000.0,27.8157,27.8237,27.776,27.776,180000.0
2012-03-08 15:30:00,34.95,34.99,34.94,34.98,177600.0,27.7839,27.8157,27.776,27.8078,177600.0
2012-03-08 15:35:00,34.98,35.01,34.91,34.94,242300.0,27.8078,27.8316,27.7521,27.776,242300.0
2012-03-08 15:40:00,34.93,34.96,34.82,34.84,336700.0,27.768,27.7919,27.6806,27.6965,336700.0
2012-03-08 15:45:00,34.84,34.9,34.79,34.79,201500.0,27.6965,27.7442,27.6567,27.6567,201500.0
2012-03-08 15:50:00,34.79,34.83,34.77,34.81,394700.0,27.6567,27.6885,27.6409,27.6726,394700.0
2012-03-08 15:55:00,34.81,34.82,34.74,34.79,591700.0,27.6726,27.6806,27.617,27.6567,591700.0
2012-03-09 09:30:00,34.98,34.98,34.8,34.9,211200.0,27.8078,27.8078,27.6647,27.7442,211200.0
2012-03-09 09:35:00,34.91,35.04,34.78,34.94,143900.0,27.7521,27.8555,27.6488,27.776,143900.0
2012-03-09 09:40:00,34.95,35.05,34.93,34.95,138800.0,27.7839,27.8634,27.768,27.7839,138800.0
2012-03-09 09:45:00,34.95,35.09,34.94,34.96,191900.0,27.7839,27.8952,27.776,27.7919,191900.0
2012-03-09 09:50:00,34.96,35.0,34.81,34.81,86700.0,27.7919,27.8237,27.6726,27.6726,86700.0
2012-03-09 09:55:00,34.81,34.82,34.69,34.74,132200.0,27.6726,27.6806,27.5773,27.617,132200.0
2012-03-09 10:00:00,34.73,34.78,34.7,34.77,118400.0,27.6091,27.6488,27.5852,27.6409,118400.0
2012-03-09 10:05:00,34.77,34.86,34.77,34.84,119500.0,27.6409,27.7124,27.6409,27.6965,119500.0
2012-03-09 10:10:00,34.85,34.85,34.75,34.76,118800.0,27.7044,27.7044,27.625,27.6329,118800.0
2012-03-09 10:15:00,34.76,34.87,34.75,34.85,124200.0,27.6329,27.7203,27.625,27.7044,124200.0
2012-03-09 10:20:00,34.86,34.99,34.84,34.98,138300.0,27.7124,27.8157,27.6965,27.8078,138300.0
2012-03-09 10:25:00,34.97,35.0,34.95,34.98,72400.0,27.7998,27.8237,27.7839,27.8078,72400.0
2012-03-09 10:30:00,34.99,35.07,34.98,35.06,102700.0,27.8157,27.8793,27.8078,27.8714,102700.0
2012-03-09 10:35:00,35.06,35.2,35.06,35.19,155600.0,27.8714,27.9827,27.8714,27.9747,155600.0
2012-03-09 10:40:00,35.19,35.22,35.04,35.04,161800.0,27.9747,27.9986,27.8555,27.8555,161800.0
2012-03-09 10:45:00,35.05,35.12,35.04,35.04,110300.0,27.8634,27.9191,27.8555,27.8555,110300.0
2012-03-09 10:50:00,35.03,35.1,35.02,35.1,77300.0,27.8475,27.9032,27.8396,27.9032,77300.0
2012-03-09 10:55:00,35.09,35.2,35.09,35.17,139900.0,27.8952,27.9827,27.8952,27.9588,139900.0
2012-03-09 11:00:00,35.17,35.17,35.08,35.1,129400.0,27.9588,27.9588,27.8873,27.9032,129400.0
2012-03-09 11:05:00,35.1,35.13,35.07,35.1,75300.0,27.9032,27.927,27.8793,27.9032,75300.0
2012-03-09 11:10:00,35.1,35.16,35.07,35.16,104900.0,27.9032,27.9509,27.8793,27.9509,104900.0
2012-03-09 11:15:00,35.15,35.17,35.09,35.14,77800.0,27.9429,27.9588,27.8952,27.935,77800.0
2012-03-09 11:20:00,35.15,35.17,35.11,35.15,160100.0,27.9429,27.9588,27.9111,27.9429,160100.0
2012-03-09 11:25:00,35.15,35.16,35.14,35.15,185100.0,27.9429,27.9509,27.935,27.9429,185100.0
2012-03-09 11:30:00,35.16,35.16,35.08,35.09,128000.0,27.9509,27.9509,27.8873,27.8952,128000.0
2012-03-09 11:35:00,35.09,35.15,35.08,35.1,215700.0,27.8952,27.9429,27.8873,27.9032,215700.0
2012-03-09 11:40:00,35.1,35.13,35.1,35.13,28600.0,27.9032,27.927,27.9032,27.927,28600.0
2012-03-09 11:45:00,35.12,35.21,35.12,35.14,86200.0,27.9191,27.9906,27.9191,27.935,86200.0
2012-03-09 11:50:00,35.14,35.21,35.14,35.17,41900.0,27.935,27.9906,27.935,27.9588,41900.0
2012-03-09 11:55:00,35.16,35.22,35.15,35.18,57300.0,27.9509,27.9986,27.9429,27.9668,57300.0
2012-03-09 12:00:00,35.18,35.23,35.17,35.22,89800.0,27.9668,28.0065,27.9588,27.9986,89800.0
2012-03-09 12:05:00,35.23,35.23,35.17,35.18,48900.0,28.0065,28.0065,27.9588,27.9668,48900.0
2012-03-09 12:10:00,35.18,35.21,35.15,35.21,64800.0,27.9668,27.9906,27.9429,27.9906,64800.0
2012-03-09 12:15:00,35.21,35.24,35.21,35.23,41100.0,27.9906,28.0145,27.9906,28.0065,41100.0
2012-03-09 12:20:00,35.24,35.24,35.18,35.19,32500.0,28.0145,28.0145,27.9668,27.9747,32500.0
2012-03-09 12:25:00,35.2,35.24,35.19,35.23,57900.0,27.9827,28.0145,27.9747,28.0065,57900.0
2012-03-09 12:30:00,35.24,35.25,35.22,35.24,31900.0,28.0145,28.0224,27.9986,28.0145,31900.0
2012-03-09 12:35:00,35.24,35.29,35.23,35.26,136700.0,28.0145,28.0542,28.0065,28.0304,136700.0
2012-03-09 12:40:00,35.27,35.29,35.26,35.28,42400.0,28.0383,28.0542,28.0304,28.0463,42400.0
2012-03-09 12:45:00,35.28,35.28,35.21,35.23,87000.0,28.0463,28.0463,27.9906,28.0065,87000.0
2012-03-09 12:50:00,35.23,35.23,35.2,35.23,34500.0,28.0065,28.0065,27.9827,28.0065,34500.0
2012-03-09 12:55:00,35.23,35.23,35.21,35.22,27900.0,28.0065,28.0065,27.9906,27.9986,27900.0
2012-03-09 13:00:00,35.22,35.25,35.18,35.18,79200.0,27.9986,28.0224,27.9668,27.9668,79200.0
2012-03-09 13:05:00,35.19,35.19,35.15,35.17,49500.0,27.9747,27.9747,27.9429,27.9588,49500.0
2012-03-09 13:10:00,35.18,35.19,35.16,35.19,39500.0,27.9668,27.9747,27.9509,27.9747,39500.0
2012-03-09 13:15:00,35.19,35.25,35.18,35.25,64600.0,27.9747,28.0224,27.9668,28.0224,64600.0
2012-03-09 13:20:00,35.25,35.26,35.23,35.24,128200.0,28.0224,28.0304,28.0065,28.0145,128200.0
2012-03-09 13:25:00,35.25,35.27,35.21,35.22,162000.0,28.0224,28.0383,27.9906,27.9986,162000.0
2012-03-09 13:30:00,35.22,35.22,35.17,35.17,84200.0,27.9986,27.9986,27.9588,27.9588,84200.0
2012-03-09 13:35:00,35.17,35.23,35.17,35.19,112500.0,27.9588,28.0065,27.9588,27.9747,112500.0
2012-03-09 13:40:00,35.2,35.21,35.17,35.19,55900.0,27.9827,27.9906,27.9588,27.9747,55900.0
2012-03-09 13:45:00,35.19,35.2,35.14,35.19,129300.0,27.9747,27.9827,27.935,27.9747,129300.0
2012-03-09 13:50:00,35.19,35.2,35.17,35.18,31600.0,27.9747,27.9827,27.9588,27.9668,31600.0
2012-03-09 13:55:00,35.18,35.2,35.17,35.19,115300.0,27.9668,27.9827,27.9588,27.9747,115300.0
2012-03-09 14:00:00,35.19,35.2,35.16,35.17,79600.0,27.9747,27.9827,27.9509,27.9588,79600.0
2012-03-09 14:05:00,35.16,35.17,35.12,35.14,153500.0,27.9509,27.9588,27.9191,27.935,153500.0
2012-03-09 14:10:00,35.14,35.14,35.1,35.13,150600.0,27.935,27.935,27.9032,27.927,150600.0
2012-03-09 14:15:00,35.13,35.15,35.12,35.14,61800.0,27.927,27.9429,27.9191,27.935,61800.0
2012-03-09 14:20:00,35.14,35.16,35.13,35.16,212800.0,27.935,27.9509,27.927,27.9509,212800.0
2012-03-09 14:25:00,35.17,35.19,35.14,35.15,133900.0,27.9588,27.9747,27.935,27.9429,133900.0
2012-03-09 14:30:00,35.15,35.19,35.12,35.18,87800.0,27.9429,27.9747,27.9191,27.9668,87800.0
2012-03-09 14:35:00,35.17,35.19,35.14,35.15,55500.0,27.9588,27.9747,27.935,27.9429,55500.0
2012-03-09 14:40:00,35.14,35.17,35.11,35.11,87000.0,27.935,27.9588,27.9111,27.9111,87000.0
2012-03-09 14:45:00,35.12,35.14,35.09,35.12,119100.0,27.9191,27.935,27.8952,27.9191,119100.0
2012-03-09 14:50:00,35.12,35.12,35.03,35.05,158500.0,27.9191,27.9191,27.8475,27.8634,158500.0
2012-03-09 14:55:00,35.05,35.05,34.84,34.94,188900.0,27.8634,27.8634,27.6965,27.776,188900.0
2012-03-09 15:00:00,34.94,35.02,34.94,34.99,128400.0,27.776,27.8396,27.776,27.8157,128400.0
2012-03-09 15:05:00,34.99,35.02,34.95,34.97,58200.0,27.8157,27.8396,27.7839,27.7998,58200.0
2012-03-09 15:10:00,34.97,34.99,34.91,34.92,133000.0,27.7998,27.8157,27.7521,27.7601,133000.0
2012-03-09 15:15:00,34.91,34.91,34.86,34.89,97800.0,27.7521,27.7521,27.7124,27.7362,97800.0
2012-03-09 15:20:00,34.9,34.96,34.89,34.93,72600.0,27.7442,27.7919,27.7362,27.768,72600.0
2012-03-09 15:25:00,34.92,34.95,34.91,34.94,118300.0,27.7601,27.7839,27.7521,27.776,118300.0
2012-03-09 15:30:00,34.94,34.97,34.91,34.93,88900.0,27.776,27.7998,27.7521,27.768,88900.0
2012-03-09 15:35:00,34.93,35.0,34.93,34.98,126300.0,27.768,27.8237,27.768,27.8078,126300.0
2012-03-09 15:40:00,34.98,34.98,34.88,34.88,151900.0,27.8078,27.8078,27.7283,27.7283,151900.0
2012-03-09 15:45:00,34.88,34.93,34.87,34.9,108300.0,27.7283,27.768,27.7203,27.7442,108300.0
2012-03-09 15:50:00,34.89,34.91,34.81,34.85,150200.0,27.7362,27.7521,27.6726,27.7044,150200.0
2012-03-09 15:55:00,34.84,34.9,34.83,34.89,387100.0,27.6965,27.7442,27.6885,27.7362,387100.0
2012-03-12 09:30:00,34.77,34.88,34.65,34.68,145500.0,27.6409,27.7283,27.5455,27.5693,145500.0
2012-03-12 09:35:00,34.66,34.83,34.61,34.8,97000.0,27.5534,27.6885,27.5137,27.6647,97000.0
2012-03-12 09:40:00,34.8,34.88,34.71,34.71,30200.0,27.6647,27.7283,27.5932,27.5932,30200.0
2012-03-12 09:45:00,34.72,34.72,34.55,34.57,109500.0,27.6011,27.6011,27.466,27.4819,109500.0
2012-03-12 09:50:00,34.58,34.58,34.42,34.51,191300.0,27.4898,27.4898,27.3626,27.4342,191300.0
2012-03-12 09:55:00,34.51,34.55,34.46,34.48,92500.0,27.4342,27.466,27.3944,27.4103,92500.0
2012-03-12 10:00:00,34.48,34.5,34.28,34.28,203900.0,27.4103,27.4262,27.2513,27.2513,203900.0
2012-03-12 10:05:00,34.28,34.39,34.26,34.32,205100.0,27.2513,27.3388,27.2354,27.2831,205100.0
2012-03-12 10:10:00,34.32,34.41,34.32,34.41,262600.0,27.2831,27.3547,27.2831,27.3547,262600.0
2012-03-12 10:15:00,34.4,34.46,34.38,34.44,350800.0,27.3467,27.3944,27.3308,27.3785,350800.0
2012-03-12 10:20:00,34.44,34.48,34.32,34.34,265800.0,27.3785,27.4103,27.2831,27.299,265800.0
2012-03-12 10:25:00,34.33,34.45,34.32,34.43,161500.0,27.2911,27.3865,27.2831,27.3706,161500.0
2012-03-12 10:30:00,34.42,34.42,34.36,34.4,254200.0,27.3626,27.3626,27.3149,27.3467,254200.0
2012-03-12 10:35:00,34.4,34.43,34.32,34.36,165300.0,27.3467,27.3706,27.2831,27.3149,165300.0
2012-03-12 10:40:00,34.35,34.37,34.3,34.36,127300.0,27.307,27.3229,27.2672,27.3149,127300.0
2012-03-12 10:45:00,34.35,34.38,34.3,34.31,94800.0,27.307,27.3308,27.2672,27.2752,94800.0
2012-03-12 10:50:00,34.3,34.41,34.29,34.39,86500.0,27.2672,27.3547,27.2593,27.3388,86500.0
2012-03-12 10:55:00,34.38,34.43,34.36,34.38,110800.0,27.3308,27.3706,27.3149,27.3308,110800.0
2012-03-12 11:00:00,34.38,34.43,34.36,34.38,182000.0,27.3308,27.3706,27.3149,27.3308,182000.0
2012-03-12 11:05:00,34.38,34.46,34.34,34.35,160600.0,27.3308,27.3944,27.299,27.307,160600.0
2012-03-12 11:10:00,34.34,34.45,34.34,34.43,80800.0,27.299,27.3865,27.299,27.3706,80800.0
2012-03-12 11:15:00,34.43,34.46,34.4,34.43,71600.0,27.3706,27.3944,27.3467,27.3706,71600.0
2012-03-12 11:20:00,34.42,34.46,34.39,34.43,103800.0,27.3626,27.3944,27.3388,27.3706,103800.0
2012-03-12 11:25:00,34.41,34.45,34.4,34.41,60500.0,27.3547,27.3865,27.3467,27.3547,60500.0
2012-03-12 11:30:00,34.41,34.49,34.4,34.49,69400.0,27.3547,27.4183,27.3467,27.4183,69400.0
2012-03-12 11:35:00,34.49,34.52,34.47,34.5,75200.0,27.4183,27.4421,27.4024,27.4262,75200.0
2012-03-12 11:40:00,34.5,34.51,34.38,34.4,131800.0,27.4262,27.4342,27.3308,27.3467,131800.0
2012-03-12 11:45:00,34.4,34.42,34.37,34.39,94200.0,27.3467,27.3626,27.3229,27.3388,94200.0
2012-03-12 11:50:00,34.38,34.44,34.36,34.42,71700.0,27.3308,27.3785,27.3149,27.3626,71700.0
2012-03-12 11:55:00,34.43,34.45,34.4,34.42,34800.0,27.3706,27.3865,27.3467,27.3626,34800.0
2012-03-12 12:00:00,34.42,34.46,34.36,34.44,77000.0,27.3626,27.3944,27.3149,27.3785,77000.0
2012-03-12 12:05:00,34.43,34.45,34.4,34.44,37500.0,27.3706,27.3865,27.3467,27.3785,37500.0
2012-03-12 12:10:00,34.45,34.47,34.4,34.44,63200.0,27.3865,27.4024,27.3467,27.3785,63200.0
2012-03-12 12:15:00,34.44,34.46,34.42,34.42,41400.0,27.3785,27.3944,27.3626,27.3626,41400.0
2012-03-12 12:20:00,34.41,34.41,34.34,34.37,56900.0,27.3547,27.3547,27.299,27.3229,56900.0
2012-03-12 12:25:00,34.36,34.37,34.32,34.33,66300.0,27.3149,27.3229,27.2831,27.2911,66300.0
2012-03-12 12:30:00,34.33,34.38,34.31,34.36,99000.0,27.2911,27.3308,27.2752,27.3149,99000.0
2012-03-12 12:35:00,34.35,34.35,34.32,34.34,35000.0,27.307,27.307,27.2831,27.299,35000.0
2012-03-12 12:40:00,34.34,34.34,34.3,34.33,60100.0,27.299,27.299,27.2672,27.2911,60100.0
2012-03-12 12:45:00,34.33,34.34,34.32,34.33,38600.0,27.2911,27.299,27.2831,27.2911,38600.0
2012-03-12 12:50:00,34.33,34.37,34.3,34.33,77800.0,27.2911,27.3229,27.2672,27.2911,77800.0
2012-03-12 12:55:00,34.32,34.37,34.31,34.37,31600.0,27.2831,27.3229,27.2752,27.3229,31600.0
2012-03-12 13:00:00,34.36,34.37,34.3,34.31,46000.0,27.3149,27.3229,27.2672,27.2752,46000.0
2012-03-12 13:05:00,34.31,34.34,34.3,34.34,70800.0,27.2752,27.299,27.2672,27.299,70800.0
2012-03-12 13:10:00,34.34,34.34,34.3,34.3,115900.0,27.299,27.299,27.2672,27.2672,115900.0
2012-03-12 13:15:00,34.3,34.35,34.29,34.32,48400.0,27.2672,27.307,27.2593,27.2831,48400.0
2012-03-12 13:20:00,34.32,34.36,34.31,34.34,54000.0,27.2831,27.3149,27.2752,27.299,54000.0
2012-03-12 13:25:00,34.35,34.35,34.28,34.3,53600.0,27.307,27.307,27.2513,27.2672,53600.0
2012-03-12 13:30:00,34.3,34.36,34.29,34.36,37200.0,27.2672,27.3149,27.2593,27.3149,37200.0
2012-03-12 13:35:00,34.36,34.44,34.36,34.4,89800.0,27.3149,27.3785,27.3149,27.3467,89800.0
2012-03-12 13:40:00,34.39,34.47,34.39,34.47,68400.0,27.3388,27.4024,27.3388,27.4024,68400.0
2012-03-12 13:45:00,34.47,34.48,34.4,34.43,102700.0,27.4024,27.4103,27.3467,27.3706,102700.0
2012-03-12 13:50:00,34.43,34.46,34.41,34.46,137000.0,27.3706,27.3944,27.3547,27.3944,137000.0
2012-03-12 13:55:00,34.46,34.48,34.39,34.39,56200.0,27.3944,27.4103,27.3388,27.3388,56200.0
2012-03-12 14:00:00,34.39,34.42,34.38,34.41,100500.0,27.3388,27.3626,27.3308,27.3547,100500.0
2012-03-12 14:05:00,34.41,34.41,34.37,34.38,46900.0,27.3547,27.3547,27.3229,27.3308,46900.0
2012-03-12 14:10:00,34.39,34.46,34.37,34.42,52300.0,27.3388,27.3944,27.3229,27.3626,52300.0
2012-03-12 14:15:00,34.42,34.47,34.4,34.45,80800.0,27.3626,27.4024,27.3467,27.3865,80800.0
2012-03-12 14:20:00,34.45,34.48,34.41,34.43,152600.0,27.3865,27.4103,27.3547,27.3706,152600.0
2012-03-12 14:25:00,34.43,34.47,34.43,34.44,83500.0,27.3706,27.4024,27.3706,27.3785,83500.0
2012-03-12 14:30:00,34.44,34.5,34.44,34.48,121500.0,27.3785,27.4262,27.3785,27.4103,121500.0
2012-03-12 14:35:00,34.47,34.48,34.43,34.46,89800.0,27.4024,27.4103,27.3706,27.3944,89800.0
2012-03-12 14:40:00,34.46,34.5,34.45,34.45,67900.0,27.3944,27.4262,27.3865,27.3865,67900.0
2012-03-12 14:45:00,34.46,34.5,34.44,34.49,116000.0,27.3944,27.4262,27.3785,27.4183,116000.0
2012-03-12 14:50:00,34.48,34.5,34.44,34.47,83000.0,27.4103,27.4262,27.3785,27.4024,83000.0
2012-03-12 14:55:00,34.47,34.5,34.43,34.47,266400.0,27.4024,27.4262,27.3706,27.4024,266400.0
2012-03-12 15:00:00,34.47,34.57,34.46,34.57,380900.0,27.4024,27.4819,27.3944,27.4819,380900.0
2012-03-12 15:05:00,34.57,34.61,34.53,34.57,282700.0,27.4819,27.5137,27.4501,27.4819,282700.0
2012-03-12 15:10:00,34.56,34.62,34.56,34.62,130500.0,27.4739,27.5216,27.4739,27.5216,130500.0
2012-03-12 15:15:00,34.62,34.66,34.59,34.63,158700.0,27.5216,27.5534,27.4978,27.5296,158700.0
2012-03-12 15:20:00,34.63,34.71,34.62,34.68,215700.0,27.5296,27.5932,27.5216,27.5693,215700.0
2012-03-12 15:25:00,34.67,34.74,34.66,34.73,301000.0,27.5614,27.617,27.5534,27.6091,301000.0
2012-03-12 15:30:00,34.73,34.74,34.64,34.66,182400.0,27.6091,27.617,27.5375,27.5534,182400.0
2012-03-12 15:35:00,34.65,34.67,34.6,34.61,206400.0,27.5455,27.5614,27.5057,27.5137,206400.0
2012-03-12 15:40:00,34.6,34.69,34.58,34.62,255000.0,27.5057,27.5773,27.4898,27.5216,255000.0
2012-03-12 15:45:00,34.62,34.69,34.62,34.67,255400.0,27.5216,27.5773,27.5216,27.5614,255400.0
2012-03-12 15:50:00,34.66,34.73,34.66,34.72,547000.0,27.5534,27.6091,27.5534,27.6011,547000.0
2012-03-12 15:55:00,34.71,34.73,34.68,34.7,681100.0,27.5932,27.6091,27.5693,27.5852,681100.0
2012-03-13 09:30:00,34.98,35.06,34.79,34.79,338500.0,27.8078,27.8714,27.6567,27.6567,338500.0
2012-03-13 09:35:00,34.8,34.86,34.71,34.71,231400.0,27.6647,27.7124,27.5932,27.5932,231400.0
2012-03-13 09:40:00,34.71,34.78,34.71,34.75,204300.0,27.5932,27.6488,27.5932,27.625,204300.0
2012-03-13 09:45:00,34.75,34.75,34.65,34.65,229400.0,27.625,27.625,27.5455,27.5455,229400.0
2012-03-13 09:50:00,34.64,34.68,34.51,34.53,185200.0,27.5375,27.5693,27.4342,27.4501,185200.0
2012-03-13 09:55:00,34.53,34.62,34.51,34.57,178100.0,27.4501,27.5216,27.4342,27.4819,178100.0
2012-03-13 10:00:00,34.57,34.64,34.57,34.62,206200.0,27.4819,27.5375,27.4819,27.5216,206200.0
2012-03-13 10:05:00,34.62,34.66,34.57,34.65,170800.0,27.5216,27.5534,27.4819,27.5455,170800.0
2012-03-13 10:10:00,34.65,34.66,34.59,34.64,199200.0,27.5455,27.5534,27.4978,27.5375,199200.0
2012-03-13 10:15:00,34.64,34.64,34.57,34.58,312300.0,27.5375,27.5375,27.4819,27.4898,312300.0
2012-03-13 10:20:00,34.58,34.64,34.57,34.61,228400.0,27.4898,27.5375,27.4819,27.5137,228400.0
2012-03-13 10:25:00,34.62,34.7,34.61,34.68,167800.0,27.5216,27.5852,27.5137,27.5693,167800.0
2012-03-13 10:30:00,34.69,34.79,34.68,34.76,255500.0,27.5773,27.6567,27.5693,27.6329,255500.0
2012-03-13 10:35:00,34.77,34.8,34.75,34.79,228800.0,27.6409,27.6647,27.625,27.6567,228800.0
2012-03-13 10:40:00,34.79,34.91,34.79,34.91,198900.0,27.6567,27.7521,27.6567,27.7521,198900.0
2012-03-13 10:45:00,34.9,34.91,34.82,34.82,92600.0,27.7442,27.7521,27.6806,27.6806,92600.0
2012-03-13 10:50:00,34.83,34.89,34.82,34.88,115100.0,27.6885,27.7362,27.6806,27.7283,115100.0
2012-03-13 10:55:00,34.89,34.96,34.87,34.95,454400.0,27.7362,27.7919,27.7203,27.7839,454400.0
2012-03-13 11:00:00,34.94,34.98,34.91,34.92,202100.0,27.776,27.8078,27.7521,27.7601,202100.0
2012-03-13 11:05:00,34.93,35.0,34.89,34.99,251800.0,27.768,27.8237,27.7362,27.8157,251800.0
2012-03-13 11:10:00,34.99,35.07,34.98,35.03,174100.0,27.8157,27.8793,27.8078,27.8475,174100.0
2012-03-13 11:15:00,35.03,35.08,34.98,35.01,107500.0,27.8475,27.8873,27.8078,27.8316,107500.0
2012-03-13 11:20:00,35.01,35.05,34.99,35.03,162100.0,27.8316,27.8634,27.8157,27.8475,162100.0
2012-03-13 11:25:00,35.02,35.04,34.99,35.0,70900.0,27.8396,27.8555,27.8157,27.8237,70900.0
2012-03-13 11:30:00,35.0,35.03,34.98,35.0,223700.0,27.8237,27.8475,27.8078,27.8237,223700.0
2012-03-13 11:35:00,35.01,35.07,35.01,35.04,88300.0,27.8316,27.8793,27.8316,27.8555,88300.0
2012-03-13 11:40:00,35.04,35.11,35.01,35.08,154100.0,27.8555,27.9111,27.8316,27.8873,154100.0
2012-03-13 11:45:00,35.09,35.12,35.06,35.08,122300.0,27.8952,27.9191,27.8714,27.8873,122300.0
2012-03-13 11:50:00,35.09,35.15,35.02,35.09,195200.0,27.8952,27.9429,27.8396,27.8952,195200.0
2012-03-13 11:55:00,35.09,35.2,35.09,35.2,286600.0,27.8952,27.9827,27.8952,27.9827,286600.0
2012-03-13 12:00:00,35.2,35.2,35.1,35.14,385300.0,27.9827,27.9827,27.9032,27.935,385300.0
2012-03-13 12:05:00,35.14,35.18,35.13,35.13,109100.0,27.935,27.9668,27.927,27.927,109100.0
2012-03-13 12:10:00,35.13,35.15,35.11,35.12,59300.0,27.927,27.9429,27.9111,27.9191,59300.0
2012-03-13 12:15:00,35.11,35.14,35.09,35.12,228900.0,27.9111,27.935,27.8952,27.9191,228900.0
2012-03-13 12:20:00,35.12,35.15,35.11,35.12,303700.0,27.9191,27.9429,27.9111,27.9191,303700.0
2012-03-13 12:25:00,35.13,35.17,35.13,35.16,166300.0,27.927,27.9588,27.927,27.9509,166300.0
2012-03-13 12:30:00,35.17,35.19,35.14,35.15,152500.0,27.9588,27.9747,27.935,27.9429,152500.0
2012-03-13 12:35:00,35.14,35.15,35.1,35.1,66300.0,27.935,27.9429,27.9032,27.9032,66300.0
2012-03-13 12:40:00,35.11,35.13,35.09,35.11,52200.0,27.9111,27.927,27.8952,27.9111,52200.0
2012-03-13 12:45:00,35.1,35.12,35.06,35.09,120900.0,27.9032,27.9191,27.8714,27.8952,120900.0
2012-03-13 12:50:00,35.09,35.11,35.08,35.08,155300.0,27.8952,27.9111,27.8873,27.8873,155300.0
2012-03-13 12:55:00,35.08,35.09,35.06,35.08,227200.0,27.8873,27.8952,27.8714,27.8873,227200.0
2012-03-13 13:00:00,35.07,35.15,35.07,35.15,146900.0,27.8793,27.9429,27.8793,27.9429,146900.0
2012-03-13 13:05:00,35.15,35.2,35.14,35.17,97600.0,27.9429,27.9827,27.935,27.9588,97600.0
2012-03-13 13:10:00,35.15,35.17,35.13,35.14,56300.0,27.9429,27.9588,27.927,27.935,56300.0
2012-03-13 13:15:00,35.13,35.15,35.09,35.1,187100.0,27.927,27.9429,27.8952,27.9032,187100.0
2012-03-13 13:20:00,35.1,35.12,35.08,35.1,77000.0,27.9032,27.9191,27.8873,27.9032,77000.0
2012-03-13 13:25:00,35.11,35.19,35.11,35.14,128500.0,27.9111,27.9747,27.9111,27.935,128500.0
2012-03-13 13:30:00,35.14,35.17,35.12,35.16,46900.0,27.935,27.9588,27.9191,27.9509,46900.0
2012-03-13 13:35:00,35.16,35.17,35.08,35.09,59700.0,27.9509,27.9588,27.8873,27.8952,59700.0
2012-03-13 13:40:00,35.1,35.12,35.08,35.12,101400.0,27.9032,27.9191,27.8873,27.9191,101400.0
2012-03-13 13:45:00,35.12,35.13,35.06,35.07,164600.0,27.9191,27.927,27.8714,27.8793,164600.0
2012-03-13 13:50:00,35.07,35.07,35.03,35.07,89900.0,27.8793,27.8793,27.8475,27.8793,89900.0
2012-03-13 13:55:00,35.07,35.09,35.0,35.0,187700.0,27.8793,27.8952,27.8237,27.8237,187700.0
2012-03-13 14:00:00,35.01,35.02,34.94,34.94,124200.0,27.8316,27.8396,27.776,27.776,124200.0
2012-03-13 14:05:00,34.94,34.94,34.9,34.91,90300.0,27.776,27.776,27.7442,27.7521,90300.0
2012-03-13 14:10:00,34.9,34.98,34.9,34.97,81500.0,27.7442,27.8078,27.7442,27.7998,81500.0
2012-03-13 14:15:00,34.97,35.06,34.91,35.05,153400.0,27.7998,27.8714,27.7521,27.8634,153400.0
2012-03-13 14:20:00,35.05,35.09,35.01,35.01,193300.0,27.8634,27.8952,27.8316,27.8316,193300.0
2012-03-13 14:25:00,35.0,35.02,34.93,34.94,168000.0,27.8237,27.8396,27.768,27.776,168000.0
2012-03-13 14:30:00,34.95,35.01,34.92,34.92,156200.0,27.7839,27.8316,27.7601,27.7601,156200.0
2012-03-13 14:35:00,34.91,35.0,34.91,35.0,186300.0,27.7521,27.8237,27.7521,27.8237,186300.0
2012-03-13 14:40:00,34.99,35.05,34.95,34.98,114100.0,27.8157,27.8634,27.7839,27.8078,114100.0
2012-03-13 14:45:00,34.98,34.99,34.9,34.91,136300.0,27.8078,27.8157,27.7442,27.7521,136300.0
2012-03-13 14:50:00,34.9,34.95,34.88,34.93,244600.0,27.7442,27.7839,27.7283,27.768,244600.0
2012-03-13 14:55:00,34.93,34.95,34.92,34.95,123200.0,27.768,27.7839,27.7601,27.7839,123200.0
2012-03-13 15:00:00,34.95,35.12,34.95,35.08,171900.0,27.7839,27.9191,27.7839,27.8873,171900.0
2012-03-13 15:05:00,35.08,35.16,35.03,35.11,221800.0,27.8873,27.9509,27.8475,27.9111,221800.0
2012-03-13 15:10:00,35.11,35.17,35.08,35.17,147500.0,27.9111,27.9588,27.8873,27.9588,147500.0
2012-03-13 15:15:00,35.17,35.19,35.13,35.19,140200.0,27.9588,27.9747,27.927,27.9747,140200.0
2012-03-13 15:20:00,35.18,35.28,35.16,35.24,287600.0,27.9668,28.0463,27.9509,28.0145,287600.0
2012-03-13 15:25:00,35.24,35.29,35.12,35.14,267100.0,28.0145,28.0542,27.9191,27.935,267100.0
2012-03-13 15:30:00,35.14,35.2,35.12,35.18,216200.0,27.935,27.9827,27.9191,27.9668,216200.0
2012-03-13 15:35:00,35.18,35.21,35.1,35.2,256700.0,27.9668,27.9906,27.9032,27.9827,256700.0
2012-03-13 15:40:00,35.2,35.3,35.2,35.3,439700.0,27.9827,28.0622,27.9827,28.0622,439700.0
2012-03-13 15:45:00,35.3,35.35,35.29,35.35,435000.0,28.0622,28.1019,28.0542,28.1019,435000.0
2012-03-13 15:50:00,35.35,35.43,35.33,35.42,531900.0,28.1019,28.1655,28.086,28.1576,531900.0
2012-03-13 15:55:00,35.41,35.41,35.31,35.34,666000.0,28.1496,28.1496,28.0701,28.094,666000.0
2012-03-14 09:30:00,35.23,35.25,35.09,35.18,331600.0,28.0065,28.0224,27.8952,27.9668,331600.0
2012-03-14 09:35:00,35.19,35.26,35.09,35.17,308300.0,27.9747,28.0304,27.8952,27.9588,308300.0
2012-03-14 09:40:00,35.17,35.17,35.01,35.06,172300.0,27.9588,27.9588,27.8316,27.8714,172300.0
2012-03-14 09:45:00,35.05,35.12,35.03,35.1,186100.0,27.8634,27.9191,27.8475,27.9032,186100.0
2012-03-14 09:50:00,35.1,35.18,35.07,35.07,182400.0,27.9032,27.9668,27.8793,27.8793,182400.0
2012-03-14 09:55:00,35.07,35.13,35.05,35.06,140300.0,27.8793,27.927,27.8634,27.8714,140300.0
2012-03-14 10:00:00,35.07,35.08,34.96,35.03,251700.0,27.8793,27.8873,27.7919,27.8475,251700.0
2012-03-14 10:05:00,35.02,35.02,34.9,34.92,203600.0,27.8396,27.8396,27.7442,27.7601,203600.0
2012-03-14 10:10:00,34.93,34.93,34.79,34.79,239300.0,27.768,27.768,27.6567,27.6567,239300.0
2012-03-14 10:15:00,34.79,34.9,34.75,34.84,250200.0,27.6567,27.7442,27.625,27.6965,250200.0
2012-03-14 10:20:00,34.84,34.84,34.75,34.78,216400.0,27.6965,27.6965,27.625,27.6488,216400.0
2012-03-14 10:25:00,34.79,34.88,34.75,34.78,158800.0,27.6567,27.7283,27.625,27.6488,158800.0
2012-03-14 10:30:00,34.78,34.83,34.7,34.71,282600.0,27.6488,27.6885,27.5852,27.5932,282600.0
2012-03-14 10:35:00,34.71,34.74,34.68,34.71,161800.0,27.5932,27.617,27.5693,27.5932,161800.0
2012-03-14 10:40:00,34.71,34.76,34.65,34.73,172700.0,27.5932,27.6329,27.5455,27.6091,172700.0
2012-03-14 10:45:00,34.72,34.73,34.68,34.7,191500.0,27.6011,27.6091,27.5693,27.5852,191500.0
2012-03-14 10:50:00,34.7,34.71,34.64,34.64,150600.0,27.5852,27.5932,27.5375,27.5375,150600.0
2012-03-14 10:55:00,34.65,34.67,34.55,34.58,267400.0,27.5455,27.5614,27.466,27.4898,267400.0
2012-03-14 11:00:00,34.58,34.58,34.48,34.5,342900.0,27.4898,27.4898,27.4103,27.4262,342900.0
2012-03-14 11:05:00,34.49,34.63,34.49,34.62,170500.0,27.4183,27.5296,27.4183,27.5216,170500.0
2012-03-14 11:10:00,34.62,34.67,34.59,34.59,201700.0,27.5216,27.5614,27.4978,27.4978,201700.0
2012-03-14 11:15:00,34.59,34.6,34.44,34.44,191600.0,27.4978,27.5057,27.3785,27.3785,191600.0
2012-03-14 11:20:00,34.44,34.5,34.43,34.43,158200.0,27.3785,27.4262,27.3706,27.3706,158200.0
2012-03-14 11:25:00,34.43,34.51,34.42,34.48,184700.0,27.3706,27.4342,27.3626,27.4103,184700.0
2012-03-14 11:30:00,34.48,34.49,34.34,34.34,272700.0,27.4103,27.4183,27.299,27.299,272700.0
2012-03-14 11:35:00,34.35,34.44,34.33,34.39,375300.0,27.307,27.3785,27.2911,27.3388,375300.0
2012-03-14 11:40:00,34.38,34.42,34.34,34.36,179800.0,27.3308,27.3626,27.299,27.3149,179800.0
2012-03-14 11:45:00,34.36,34.37,34.31,34.32,223500.0,27.3149,27.3229,27.2752,27.2831,223500.0
2012-03-14 11:50:00,34.32,34.33,34.25,34.26,281200.0,27.2831,27.2911,27.2275,27.2354,281200.0
2012-03-14 11:55:00,34.26,34.27,34.19,34.27,341900.0,27.2354,27.2434,27.1798,27.2434,341900.0
2012-03-14 12:00:00,34.27,34.33,34.25,34.26,190300.0,27.2434,27.2911,27.2275,27.2354,190300.0
2012-03-14 12:05:00,34.25,34.26,34.15,34.15,202400.0,27.2275,27.2354,27.148,27.148,202400.0
2012-03-14 12:10:00,34.16,34.21,34.13,34.18,250500.0,27.1559,27.1957,27.1321,27.1718,250500.0
2012-03-14 12:15:00,34.18,34.18,34.08,34.08,273700.0,27.1718,27.1718,27.0923,27.0923,273700.0
2012-03-14 12:20:00,34.09,34.13,34.07,34.11,188300.0,27.1003,27.1321,27.0844,27.1162,188300.0
2012-03-14 12:25:00,34.12,34.19,34.08,34.18,186400.0,27.1241,27.1798,27.0923,27.1718,186400.0
2012-03-14 12:30:00,34.19,34.21,34.15,34.19,161900.0,27.1798,27.1957,27.148,27.1798,161900.0
2012-03-14 12:35:00,34.19,34.28,34.18,34.25,216500.0,27.1798,27.2513,27.1718,27.2275,216500.0
2012-03-14 12:40:00,34.25,34.27,34.23,34.25,107200.0,27.2275,27.2434,27.2116,27.2275,107200.0
2012-03-14 12:45:00,34.25,34.31,34.25,34.31,93300.0,27.2275,27.2752,27.2275,27.2752,93300.0
2012-03-14 12:50:00,34.31,34.34,34.29,34.29,253200.0,27.2752,27.299,27.2593,27.2593,253200.0
2012-03-14 12:55:00,34.3,34.32,34.27,34.32,151500.0,27.2672,27.2831,27.2434,27.2831,151500.0
2012-03-14 13:00:00,34.32,34.33,34.29,34.3,96800.0,27.2831,27.2911,27.2593,27.2672,96800.0
2012-03-14 13:05:00,34.3,34.38,34.27,34.37,166800.0,27.2672,27.3308,27.2434,27.3229,166800.0
2012-03-14 13:10:00,34.38,34.4,34.34,34.37,137800.0,27.3308,27.3467,27.299,27.3229,137800.0
2012-03-14 13:15:00,34.37,34.41,34.37,34.4,147300.0,27.3229,27.3547,27.3229,27.3467,147300.0
2012-03-14 13:20:00,34.4,34.45,34.39,34.45,155300.0,27.3467,27.3865,27.3388,27.3865,155300.0
2012-03-14 13:25:00,34.45,34.5,34.45,34.49,153900.0,27.3865,27.4262,27.3865,27.4183,153900.0
2012-03-14 13:30:00,34.48,34.49,34.37,34.37,182500.0,27.4103,27.4183,27.3229,27.3229,182500.0
2012-03-14 13:35:00,34.38,34.39,34.33,34.39,113300.0,27.3308,27.3388,27.2911,27.3388,113300.0
2012-03-14 13:40:00,34.39,34.41,34.33,34.33,129700.0,27.3388,27.3547,27.2911,27.2911,129700.0
2012-03-14 13:45:00,34.33,34.36,34.29,34.31,99400.0,27.2911,27.3149,27.2593,27.2752,99400.0
2012-03-14 13:50:00,34.31,34.33,34.24,34.29,125800.0,27.2752,27.2911,27.2195,27.2593,125800.0
2012-03-14 13:55:00,34.29,34.32,34.26,34.29,124600.0,27.2593,27.2831,27.2354,27.2593,124600.0
2012-03-14 14:00:00,34.29,34.43,34.28,34.41,208200.0,27.2593,27.3706,27.2513,27.3547,208200.0
2012-03-14 14:05:00,34.4,34.47,34.39,34.45,262000.0,27.3467,27.4024,27.3388,27.3865,262000.0
2012-03-14 14:10:00,34.45,34.45,34.29,34.29,165500.0,27.3865,27.3865,27.2593,27.2593,165500.0
2012-03-14 14:15:00,34.3,34.33,34.24,34.3,120600.0,27.2672,27.2911,27.2195,27.2672,120600.0
2012-03-14 14:20:00,34.31,34.31,34.26,34.27,130400.0,27.2752,27.2752,27.2354,27.2434,130400.0
2012-03-14 14:25:00,34.28,34.39,34.28,34.36,78200.0,27.2513,27.3388,27.2513,27.3149,78200.0
2012-03-14 14:30:00,34.35,34.36,34.26,34.35,319800.0,27.307,27.3149,27.2354,27.307,319800.0
2012-03-14 14:35:00,34.35,34.39,34.35,34.37,100200.0,27.307,27.3388,27.307,27.3229,100200.0
2012-03-14 14:40:00,34.38,34.43,34.34,34.38,140800.0,27.3308,27.3706,27.299,27.3308,140800.0
2012-03-14 14:45:00,34.38,34.41,34.35,34.36,172200.0,27.3308,27.3547,27.307,27.3149,172200.0
2012-03-14 14:50:00,34.35,34.4,34.34,34.35,223700.0,27.307,27.3467,27.299,27.307,223700.0
2012-03-14 14:55:00,34.35,34.37,34.33,34.36,113800.0,27.307,27.3229,27.2911,27.3149,113800.0
2012-03-14 15:00:00,34.36,34.37,34.32,34.32,456400.0,27.3149,27.3229,27.2831,27.2831,456400.0
2012-03-14 15:05:00,34.32,34.37,34.32,34.34,222600.0,27.2831,27.3229,27.2831,27.299,222600.0
2012-03-14 15:10:00,34.34,34.34,34.2,34.3,274300.0,27.299,27.299,27.1877,27.2672,274300.0
2012-03-14 15:15:00,34.31,34.31,34.14,34.15,254100.0,27.2752,27.2752,27.14,27.148,254100.0
2012-03-14 15:20:00,34.15,34.25,34.11,34.25,278200.0,27.148,27.2275,27.1162,27.2275,278200.0
2012-03-14 15:25:00,34.25,34.27,34.16,34.18,288700.0,27.2275,27.2434,27.1559,27.1718,288700.0
2012-03-14 15:30:00,34.19,34.29,34.14,34.16,397400.0,27.1798,27.2593,27.14,27.1559,397400.0
2012-03-14 15:35:00,34.16,34.21,34.15,34.21,197900.0,27.1559,27.1957,27.148,27.1957,197900.0
2012-03-14 15:40:00,34.21,34.21,34.11,34.17,292400.0,27.1957,27.1957,27.1162,27.1639,292400.0
2012-03-14 15:45:00,34.18,34.21,34.16,34.16,347700.0,27.1718,27.1957,27.1559,27.1559,347700.0
2012-03-14 15:50:00,34.17,34.21,34.16,34.18,608100.0,27.1639,27.1957,27.1559,27.1718,608100.0
2012-03-14 15:55:00,34.19,34.21,34.16,34.19,1060800.0,27.1798,27.1957,27.1559,27.1798,1060800.0
2012-03-15 09:30:00,34.35,34.41,34.27,34.28,242300.0,27.307,27.3547,27.2434,27.2513,242300.0
2012-03-15 09:35:00,34.27,34.32,34.07,34.07,249100.0,27.2434,27.2831,27.0844,27.0844,249100.0
2012-03-15 09:40:00,34.07,34.08,34.0,34.01,246000.0,27.0844,27.0923,27.0287,27.0367,246000.0
2012-03-15 09:45:00,34.02,34.02,33.85,34.0,417200.0,27.0446,27.0446,26.9095,27.0287,417200.0
2012-03-15 09:50:00,34.0,34.04,33.95,33.95,216800.0,27.0287,27.0605,26.989,26.989,216800.0
2012-03-15 09:55:00,33.96,34.13,33.95,34.09,220200.0,26.9969,27.1321,26.989,27.1003,220200.0
2012-03-15 10:00:00,34.1,34.1,33.94,34.02,435000.0,27.1082,27.1082,26.981,27.0446,435000.0
2012-03-15 10:05:00,34.04,34.09,33.99,34.07,308400.0,27.0605,27.1003,27.0208,27.0844,308400.0
2012-03-15 10:10:00,34.07,34.2,34.05,34.18,183600.0,27.0844,27.1877,27.0685,27.1718,183600.0
2012-03-15 10:15:00,34.18,34.32,34.18,34.27,383100.0,27.1718,27.2831,27.1718,27.2434,383100.0
2012-03-15 10:20:00,34.26,34.28,34.16,34.16,186400.0,27.2354,27.2513,27.1559,27.1559,186400.0
2012-03-15 10:25:00,34.16,34.25,34.13,34.25,101100.0,27.1559,27.2275,27.1321,27.2275,101100.0
2012-03-15 10:30:00,34.25,34.32,34.22,34.29,248500.0,27.2275,27.2831,27.2036,27.2593,248500.0
2012-03-15 10:35:00,34.29,34.38,34.29,34.3,208100.0,27.2593,27.3308,27.2593,27.2672,208100.0
2012-03-15 10:40:00,34.31,34.41,34.27,34.34,119400.0,27.2752,27.3547,27.2434,27.299,119400.0
2012-03-15 10:45:00,34.35,34.38,34.3,34.34,92500.0,27.307,27.3308,27.2672,27.299,92500.0
2012-03-15 10:50:00,34.34,34.38,34.33,34.37,135900.0,27.299,27.3308,27.2911,27.3229,135900.0
2012-03-15 10:55:00,34.38,34.39,34.31,34.34,150800.0,27.3308,27.3388,27.2752,27.299,150800.0
2012-03-15 11:00:00,34.34,34.36,34.29,34.29,148600.0,27.299,27.3149,27.2593,27.2593,148600.0
2012-03-15 11:05:00,34.3,34.32,34.25,34.29,114200.0,27.2672,27.2831,27.2275,27.2593,114200.0
2012-03-15 11:10:00,34.3,34.3,34.24,34.25,71300.0,27.2672,27.2672,27.2195,27.2275,71300.0
2012-03-15 11:15:00,34.25,34.32,34.25,34.3,117600.0,27.2275,27.2831,27.2275,27.2672,117600.0
2012-03-15 11:20:00,34.31,34.37,34.3,34.36,116500.0,27.2752,27.3229,27.2672,27.3149,116500.0
2012-03-15 11:25:00,34.37,34.39,34.2,34.21,204700.0,27.3229,27.3388,27.1877,27.1957,204700.0
2012-03-15 11:30:00,34.21,34.28,34.2,34.25,102900.0,27.1957,27.2513,27.1877,27.2275,102900.0
2012-03-15 11:35:00,34.25,34.25,34.13,34.2,175500.0,27.2275,27.2275,27.1321,27.1877,175500.0
2012-03-15 11:40:00,34.19,34.21,34.15,34.2,141600.0,27.1798,27.1957,27.148,27.1877,141600.0
2012-03-15 11:45:00,34.2,34.22,34.15,34.19,98800.0,27.1877,27.2036,27.148,27.1798,98800.0
2012-03-15 11:50:00,34.18,34.18,34.13,34.15,91000.0,27.1718,27.1718,27.1321,27.148,91000.0
2012-03-15 11:55:00,34.14,34.17,34.12,34.16,100400.0,27.14,27.1639,27.1241,27.1559,100400.0
2012-03-15 12:00:00,34.16,34.24,34.11,34.18,159800.0,27.1559,27.2195,27.1162,27.1718,159800.0
2012-03-15 12:05:00,34.19,34.31,34.18,34.3,84400.0,27.1798,27.2752,27.1718,27.2672,84400.0
2012-03-15 12:10:00,34.31,34.33,34.25,34.29,66000.0,27.2752,27.2911,27.2275,27.2593,66000.0
2012-03-15 12:15:00,34.28,34.3,34.2,34.27,126900.0,27.2513,27.2672,27.1877,27.2434,126900.0
2012-03-15 12:20:00,34.27,34.34,34.24,34.32,101500.0,27.2434,27.299,27.2195,27.2831,101500.0
2012-03-15 12:25:00,34.32,34.34,34.23,34.23,137000.0,27.2831,27.299,27.2116,27.2116,137000.0
2012-03-15 12:30:00,34.24,34.26,34.2,34.23,84200.0,27.2195,27.2354,27.1877,27.2116,84200.0
2012-03-15 12:35:00,34.23,34.25,34.2,34.22,77700.0,27.2116,27.2275,27.1877,27.2036,77700.0
2012-03-15 12:40:00,34.22,34.24,34.17,34.24,123100.0,27.2036,27.2195,27.1639,27.2195,123100.0
2012-03-15 12:45:00,34.24,34.32,34.24,34.28,125100.0,27.2195,27.2831,27.2195,27.2513,125100.0
2012-03-15 12:50:00,34.28,34.32,34.22,34.22,85400.0,27.2513,27.2831,27.2036,27.2036,85400.0
2012-03-15 12:55:00,34.23,34.23,34.16,34.17,68800.0,27.2116,27.2116,27.1559,27.1639,68800.0
2012-03-15 13:00:00,34.17,34.28,34.16,34.21,129800.0,27.1639,27.2513,27.1559,27.1957,129800.0
2012-03-15 13:05:00,34.21,34.31,34.2,34.27,91500.0,27.1957,27.2752,27.1877,27.2434,91500.0
2012-03-15 13:10:00,34.26,34.27,34.18,34.18,99200.0,27.2354,27.2434,27.1718,27.1718,99200.0
2012-03-15 13:15:00,34.19,34.2,34.15,34.17,143900.0,27.1798,27.1877,27.148,27.1639,143900.0
2012-03-15 13:20:00,34.17,34.26,34.16,34.18,117500.0,27.1639,27.2354,27.1559,27.1718,117500.0
2012-03-15 13:25:00,34.19,34.19,34.08,34.1,146200.0,27.1798,27.1798,27.0923,27.1082,146200.0
2012-03-15 13:30:00,34.09,34.11,34.05,34.06,153200.0,27.1003,27.1162,27.0685,27.0764,153200.0
2012-03-15 13:35:00,34.06,34.09,34.02,34.04,146500.0,27.0764,27.1003,27.0446,27.0605,146500.0
2012-03-15 13:40:00,34.05,34.09,34.02,34.05,94600.0,27.0685,27.1003,27.0446,27.0685,94600.0
2012-03-15 13:45:00,34.05,34.1,34.04,34.06,133100.0,27.0685,27.1082,27.0605,27.0764,133100.0
2012-03-15 13:50:00,34.06,34.09,34.02,34.02,117700.0,27.0764,27.1003,27.0446,27.0446,117700.0
2012-03-15 13:55:00,34.02,34.05,34.0,34.01,235200.0,27.0446,27.0685,27.0287,27.0367,235200.0
2012-03-15 14:00:00,34.01,34.18,34.0,34.18,216300.0,27.0367,27.1718,27.0287,27.1718,216300.0
2012-03-15 14:05:00,34.17,34.27,34.13,34.14,345100.0,27.1639,27.2434,27.1321,27.14,345100.0
2012-03-15 14:10:00,34.15,34.15,34.1,34.12,133200.0,27.148,27.148,27.1082,27.1241,133200.0
2012-03-15 14:15:00,34.11,34.22,34.1,34.16,169600.0,27.1162,27.2036,27.1082,27.1559,169600.0
2012-03-15 14:20:00,34.17,34.18,34.07,34.09,315900.0,27.1639,27.1718,27.0844,27.1003,315900.0
2012-03-15 14:25:00,34.09,34.12,34.08,34.09,227200.0,27.1003,27.1241,27.0923,27.1003,227200.0
2012-03-15 14:30:00,34.1,34.1,34.05,34.06,306200.0,27.1082,27.1082,27.0685,27.0764,306200.0
2012-03-15 14:35:00,34.06,34.06,33.96,33.98,640000.0,27.0764,27.0764,26.9969,27.0128,640000.0
2012-03-15 14:40:00,33.98,34.0,33.97,33.99,179900.0,27.0128,27.0287,27.0049,27.0208,179900.0
2012-03-15 14:45:00,34.0,34.0,33.95,33.96,289500.0,27.0287,27.0287,26.989,26.9969,289500.0
2012-03-15 14:50:00,33.96,34.0,33.93,33.95,310000.0,26.9969,27.0287,26.9731,26.989,310000.0
2012-03-15 14:55:00,33.95,33.96,33.89,33.9,471600.0,26.989,26.9969,26.9413,26.9492,471600.0
2012-03-15 15:00:00,33.9,33.91,33.86,33.86,483900.0,26.9492,26.9572,26.9174,26.9174,483900.0
2012-03-15 15:05:00,33.86,33.87,33.85,33.86,475800.0,26.9174,26.9254,26.9095,26.9174,475800.0
2012-03-15 15:10:00,33.86,33.87,33.79,33.8,515800.0,26.9174,26.9254,26.8618,26.8697,515800.0
2012-03-15 15:15:00,33.81,33.83,33.74,33.77,705800.0,26.8777,26.8936,26.822,26.8459,705800.0
2012-03-15 15:20:00,33.77,33.79,33.72,33.74,770800.0,26.8459,26.8618,26.8061,26.822,770800.0
2012-03-15 15:25:00,33.74,33.75,33.7,33.72,414200.0,26.822,26.83,26.7902,26.8061,414200.0
2012-03-15 15:30:00,33.73,33.84,33.71,33.84,354200.0,26.8141,26.9015,26.7982,26.9015,354200.0
2012-03-15 15:35:00,33.84,33.88,33.81,33.83,361300.0,26.9015,26.9333,26.8777,26.8936,361300.0
2012-03-15 15:40:00,33.84,33.88,33.83,33.87,285500.0,26.9015,26.9333,26.8936,26.9254,285500.0
2012-03-15 15:45:00,33.87,33.88,33.84,33.87,272800.0,26.9254,26.9333,26.9015,26.9254,272800.0
2012-03-15 15:50:00,33.86,33.88,33.77,33.77,407000.0,26.9174,26.9333,26.8459,26.8459,407000.0
2012-03-15 15:55:00,33.77,33.92,33.77,33.89,686900.0,26.8459,26.9651,26.8459,26.9413,686900.0
2012-03-16 09:30:00,34.1,34.18,34.03,34.14,1498900.0,27.1082,27.1718,27.0526,27.14,1498900.0
2012-03-16 09:35:00,34.13,34.18,33.97,33.98,371900.0,27.1321,27.1718,27.0049,27.0128,371900.0
2012-03-16 09:40:00,33.98,34.12,33.98,34.1,273800.0,27.0128,27.1241,27.0128,27.1082,273800.0
2012-03-16 09:45:00,34.11,34.15,34.07,34.08,226700.0,27.1162,27.148,27.0844,27.0923,226700.0
2012-03-16 09:50:00,34.09,34.17,34.08,34.11,246200.0,27.1003,27.1639,27.0923,27.1162,246200.0
2012-03-16 09:55:00,34.11,34.14,33.98,34.02,296500.0,27.1162,27.14,27.0128,27.0446,296500.0
2012-03-16 10:00:00,34.02,34.15,33.99,34.15,309700.0,27.0446,27.148,27.0208,27.148,309700.0
2012-03-16 10:05:00,34.15,34.16,34.1,34.11,176800.0,27.148,27.1559,27.1082,27.1162,176800.0
2012-03-16 10:10:00,34.11,34.16,34.1,34.14,181500.0,27.1162,27.1559,27.1082,27.14,181500.0
2012-03-16 10:15:00,34.14,34.16,34.0,34.04,265600.0,27.14,27.1559,27.0287,27.0605,265600.0
2012-03-16 10:20:00,34.03,34.08,34.01,34.03,228400.0,27.0526,27.0923,27.0367,27.0526,228400.0
2012-03-16 10:25:00,34.04,34.07,33.98,34.07,240000.0,27.0605,27.0844,27.0128,27.0844,240000.0
2012-03-16 10:30:00,34.06,34.07,34.01,34.06,177600.0,27.0764,27.0844,27.0367,27.0764,177600.0
2012-03-16 10:35:00,34.05,34.15,34.03,34.15,180400.0,27.0685,27.148,27.0526,27.148,180400.0
2012-03-16 10:40:00,34.15,34.25,34.11,34.12,417500.0,27.148,27.2275,27.1162,27.1241,417500.0
2012-03-16 10:45:00,34.13,34.18,34.12,34.16,173300.0,27.1321,27.1718,27.1241,27.1559,173300.0
2012-03-16 10:50:00,34.15,34.19,34.08,34.08,186900.0,27.148,27.1798,27.0923,27.0923,186900.0
2012-03-16 10:55:00,34.08,34.12,34.02,34.12,211700.0,27.0923,27.1241,27.0446,27.1241,211700.0
2012-03-16 11:00:00,34.12,34.15,34.04,34.06,226100.0,27.1241,27.148,27.0605,27.0764,226100.0
2012-03-16 11:05:00,34.05,34.06,34.0,34.05,213200.0,27.0685,27.0764,27.0287,27.0685,213200.0
2012-03-16 11:10:00,34.05,34.1,34.05,34.08,149700.0,27.0685,27.1082,27.0685,27.0923,149700.0
2012-03-16 11:15:00,34.08,34.1,33.97,33.97,166200.0,27.0923,27.1082,27.0049,27.0049,166200.0
2012-03-16 11:20:00,33.98,33.98,33.85,33.86,310100.0,27.0128,27.0128,26.9095,26.9174,310100.0
2012-03-16 11:25:00,33.86,33.91,33.83,33.86,230200.0,26.9174,26.9572,26.8936,26.9174,230200.0
2012-03-16 11:30:00,33.87,33.91,33.86,33.9,117100.0,26.9254,26.9572,26.9174,26.9492,117100.0
2012-03-16 11:35:00,33.9,34.0,33.89,33.98,176900.0,26.9492,27.0287,26.9413,27.0128,176900.0
2012-03-16 11:40:00,33.98,33.99,33.93,33.94,193100.0,27.0128,27.0208,26.9731,26.981,193100.0
2012-03-16 11:45:00,33.95,33.96,33.91,33.94,220200.0,26.989,26.9969,26.9572,26.981,220200.0
2012-03-16 11:50:00,33.94,33.95,33.89,33.95,161100.0,26.981,26.989,26.9413,26.989,161100.0
2012-03-16 11:55:00,33.94,34.01,33.9,33.99,369700.0,26.981,27.0367,26.9492,27.0208,369700.0
2012-03-16 12:00:00,33.99,34.05,33.98,34.05,228800.0,27.0208,27.0685,27.0128,27.0685,228800.0
2012-03-16 12:05:00,34.04,34.06,33.99,34.03,194900.0,27.0605,27.0764,27.0208,27.0526,194900.0
2012-03-16 12:10:00,34.03,34.11,34.02,34.11,131400.0,27.0526,27.1162,27.0446,27.1162,131400.0
2012-03-16 12:15:00,34.1,34.19,34.1,34.18,131600.0,27.1082,27.1798,27.1082,27.1718,131600.0
2012-03-16 12:20:00,34.17,34.2,34.17,34.18,161800.0,27.1639,27.1877,27.1639,27.1718,161800.0
2012-03-16 12:25:00,34.19,34.31,34.18,34.3,255900.0,27.1798,27.2752,27.1718,27.2672,255900.0
2012-03-16 12:30:00,34.3,34.34,34.2,34.22,266400.0,27.2672,27.299,27.1877,27.2036,266400.0
2012-03-16 12:35:00,34.21,34.28,34.21,34.23,160100.0,27.1957,27.2513,27.1957,27.2116,160100.0
2012-03-16 12:40:00,34.23,34.3,34.23,34.29,171600.0,27.2116,27.2672,27.2116,27.2593,171600.0
2012-03-16 12:45:00,34.29,34.31,34.24,34.25,140400.0,27.2593,27.2752,27.2195,27.2275,140400.0
2012-03-16 12:50:00,34.26,34.31,34.26,34.29,90300.0,27.2354,27.2752,27.2354,27.2593,90300.0
2012-03-16 12:55:00,34.29,34.34,34.29,34.33,77500.0,27.2593,27.299,27.2593,27.2911,77500.0
2012-03-16 13:00:00,34.33,34.36,34.32,34.33,92000.0,27.2911,27.3149,27.2831,27.2911,92000.0
2012-03-16 13:05:00,34.33,34.36,34.32,34.33,92600.0,27.2911,27.3149,27.2831,27.2911,92600.0
2012-03-16 13:10:00,34.33,34.36,34.3,34.36,76900.0,27.2911,27.3149,27.2672,27.3149,76900.0
2012-03-16 13:15:00,34.35,34.42,34.34,34.42,129500.0,27.307,27.3626,27.299,27.3626,129500.0
2012-03-16 13:20:00,34.42,34.45,34.42,34.42,64400.0,27.3626,27.3865,27.3626,27.3626,64400.0
2012-03-16 13:25:00,34.42,34.44,34.4,34.4,74600.0,27.3626,27.3785,27.3467,27.3467,74600.0
2012-03-16 13:30:00,34.41,34.44,34.4,34.43,79300.0,27.3547,27.3785,27.3467,27.3706,79300.0
2012-03-16 13:35:00,34.43,34.44,34.41,34.44,68400.0,27.3706,27.3785,27.3547,27.3785,68400.0
2012-03-16 13:40:00,34.43,34.44,34.35,34.36,138200.0,27.3706,27.3785,27.307,27.3149,138200.0
2012-03-16 13:45:00,34.36,34.42,34.36,34.4,55300.0,27.3149,27.3626,27.3149,27.3467,55300.0
2012-03-16 13:50:00,34.4,34.44,34.39,34.44,75800.0,27.3467,27.3785,27.3388,27.3785,75800.0
2012-03-16 13:55:00,34.43,34.45,34.43,34.44,123200.0,27.3706,27.3865,27.3706,27.3785,123200.0
2012-03-16 14:00:00,34.44,34.47,34.39,34.41,150800.0,27.3785,27.4024,27.3388,27.3547,150800.0
2012-03-16 14:05:00,34.41,34.54,34.41,34.54,248000.0,27.3547,27.458,27.3547,27.458,248000.0
2012-03-16 14:10:00,34.53,34.54,34.48,34.52,223500.0,27.4501,27.458,27.4103,27.4421,223500.0
2012-03-16 14:15:00,34.52,34.61,34.52,34.6,240800.0,27.4421,27.5137,27.4421,27.5057,240800.0
2012-03-16 14:20:00,34.6,34.7,34.6,34.68,188900.0,27.5057,27.5852,27.5057,27.5693,188900.0
2012-03-16 14:25:00,34.69,34.72,34.62,34.66,141800.0,27.5773,27.6011,27.5216,27.5534,141800.0
2012-03-16 14:30:00,34.66,34.72,34.65,34.7,260800.0,27.5534,27.6011,27.5455,27.5852,260800.0
2012-03-16 14:35:00,34.7,34.77,34.7,34.75,152600.0,27.5852,27.6409,27.5852,27.625,152600.0
2012-03-16 14:40:00,34.74,34.78,34.67,34.67,203400.0,27.617,27.6488,27.5614,27.5614,203400.0
2012-03-16 14:45:00,34.66,34.68,34.59,34.63,182300.0,27.5534,27.5693,27.4978,27.5296,182300.0
2012-03-16 14:50:00,34.63,34.67,34.62,34.66,101600.0,27.5296,27.5614,27.5216,27.5534,101600.0
2012-03-16 14:55:00,34.66,34.72,34.65,34.68,127200.0,27.5534,27.6011,27.5455,27.5693,127200.0
2012-03-16 15:00:00,34.68,34.73,34.67,34.72,151300.0,27.5693,27.6091,27.5614,27.6011,151300.0
2012-03-16 15:05:00,34.72,34.72,34.66,34.69,204500.0,27.6011,27.6011,27.5534,27.5773,204500.0
2012-03-16 15:10:00,34.69,34.7,34.56,34.56,135200.0,27.5773,27.5852,27.4739,27.4739,135200.0
2012-03-16 15:15:00,34.56,34.58,34.46,34.52,168000.0,27.4739,27.4898,27.3944,27.4421,168000.0
2012-03-16 15:20:00,34.52,34.61,34.52,34.57,191300.0,27.4421,27.5137,27.4421,27.4819,191300.0
2012-03-16 15:25:00,34.57,34.57,34.53,34.54,117300.0,27.4819,27.4819,27.4501,27.458,117300.0
2012-03-16 15:30:00,34.54,34.55,34.48,34.53,209600.0,27.458,27.466,27.4103,27.4501,209600.0
2012-03-16 15:35:00,34.53,34.56,34.47,34.47,161700.0,27.4501,27.4739,27.4024,27.4024,161700.0
2012-03-16 15:40:00,34.46,34.56,34.42,34.56,345300.0,27.3944,27.4739,27.3626,27.4739,345300.0
2012-03-16 15:45:00,34.57,34.61,34.56,34.59,374400.0,27.4819,27.5137,27.4739,27.4978,374400.0
2012-03-16 15:50:00,34.59,34.6,34.48,34.48,420000.0,27.4978,27.5057,27.4103,27.4103,420000.0
2012-03-16 15:55:00,34.49,34.54,34.48,34.54,611400.0,27.4183,27.458,27.4103,27.458,611400.0
2012-03-19 09:30:00,34.68,34.68,34.46,34.64,278900.0,27.5693,27.5693,27.3944,27.5375,278900.0
2012-03-19 09:35:00,34.63,34.8,34.63,34.76,264100.0,27.5296,27.6647,27.5296,27.6329,264100.0
2012-03-19 09:40:00,34.74,34.83,34.67,34.81,245500.0,27.617,27.6885,27.5614,27.6726,245500.0
2012-03-19 09:45:00,34.8,34.89,34.76,34.89,218400.0,27.6647,27.7362,27.6329,27.7362,218400.0
2012-03-19 09:50:00,34.88,34.9,34.78,34.79,170500.0,27.7283,27.7442,27.6488,27.6567,170500.0
2012-03-19 09:55:00,34.79,34.81,34.72,34.78,156000.0,27.6567,27.6726,27.6011,27.6488,156000.0
2012-03-19 10:00:00,34.78,34.79,34.7,34.7,217800.0,27.6488,27.6567,27.5852,27.5852,217800.0
2012-03-19 10:05:00,34.71,34.71,34.47,34.48,273800.0,27.5932,27.5932,27.4024,27.4103,273800.0
2012-03-19 10:10:00,34.48,34.63,34.4,34.63,270300.0,27.4103,27.5296,27.3467,27.5296,270300.0
2012-03-19 10:15:00,34.63,34.69,34.6,34.67,106700.0,27.5296,27.5773,27.5057,27.5614,106700.0
2012-03-19 10:20:00,34.65,34.65,34.56,34.57,133700.0,27.5455,27.5455,27.4739,27.4819,133700.0
2012-03-19 10:25:00,34.57,34.59,34.55,34.56,77800.0,27.4819,27.4978,27.466,27.4739,77800.0
2012-03-19 10:30:00,34.56,34.57,34.5,34.51,122900.0,27.4739,27.4819,27.4262,27.4342,122900.0
2012-03-19 10:35:00,34.51,34.51,34.42,34.48,104600.0,27.4342,27.4342,27.3626,27.4103,104600.0
2012-03-19 10:40:00,34.49,34.6,34.47,34.59,99400.0,27.4183,27.5057,27.4024,27.4978,99400.0
2012-03-19 10:45:00,34.58,34.71,34.57,34.69,186800.0,27.4898,27.5932,27.4819,27.5773,186800.0
2012-03-19 10:50:00,34.7,34.72,34.66,34.72,57000.0,27.5852,27.6011,27.5534,27.6011,57000.0
2012-03-19 10:55:00,34.71,34.8,34.71,34.8,85500.0,27.5932,27.6647,27.5932,27.6647,85500.0
2012-03-19 11:00:00,34.8,34.87,34.73,34.87,285400.0,27.6647,27.7203,27.6091,27.7203,285400.0
2012-03-19 11:05:00,34.86,34.91,34.84,34.88,150600.0,27.7124,27.7521,27.6965,27.7283,150600.0
2012-03-19 11:10:00,34.89,34.9,34.85,34.86,90000.0,27.7362,27.7442,27.7044,27.7124,90000.0
2012-03-19 11:15:00,34.85,34.93,34.85,34.91,221600.0,27.7044,27.768,27.7044,27.7521,221600.0
2012-03-19 11:20:00,34.9,34.91,34.84,34.87,139200.0,27.7442,27.7521,27.6965,27.7203,139200.0
2012-03-19 11:25:00,34.87,34.98,34.86,34.98,136900.0,27.7203,27.8078,27.7124,27.8078,136900.0
2012-03-19 11:30:00,34.97,35.0,34.94,35.0,212900.0,27.7998,27.8237,27.776,27.8237,212900.0
2012-03-19 11:35:00,35.0,35.07,34.99,35.06,316400.0,27.8237,27.8793,27.8157,27.8714,316400.0
2012-03-19 11:40:00,35.07,35.14,35.05,35.12,243800.0,27.8793,27.935,27.8634,27.9191,243800.0
2012-03-19 11:45:00,35.12,35.17,35.1,35.11,268600.0,27.9191,27.9588,27.9032,27.9111,268600.0
2012-03-19 11:50:00,35.1,35.12,34.99,34.99,80300.0,27.9032,27.9191,27.8157,27.8157,80300.0
2012-03-19 11:55:00,35.0,35.05,34.98,34.99,77100.0,27.8237,27.8634,27.8078,27.8157,77100.0
2012-03-19 12:00:00,35.0,35.03,34.97,35.01,202300.0,27.8237,27.8475,27.7998,27.8316,202300.0
2012-03-19 12:05:00,35.01,35.05,35.01,35.05,72000.0,27.8316,27.8634,27.8316,27.8634,72000.0
2012-03-19 12:10:00,35.05,35.07,35.0,35.06,115100.0,27.8634,27.8793,27.8237,27.8714,115100.0
2012-03-19 12:15:00,35.05,35.07,35.02,35.02,97700.0,27.8634,27.8793,27.8396,27.8396,97700.0
2012-03-19 12:20:00,35.02,35.02,34.89,34.9,167600.0,27.8396,27.8396,27.7362,27.7442,167600.0
2012-03-19 12:25:00,34.9,34.93,34.87,34.92,176700.0,27.7442,27.768,27.7203,27.7601,176700.0
2012-03-19 12:30:00,34.92,34.98,34.91,34.98,34000.0,27.7601,27.8078,27.7521,27.8078,34000.0
2012-03-19 12:35:00,34.98,35.03,34.96,35.02,112000.0,27.8078,27.8475,27.7919,27.8396,112000.0
2012-03-19 12:40:00,35.02,35.05,35.0,35.04,98900.0,27.8396,27.8634,27.8237,27.8555,98900.0
2012-03-19 12:45:00,35.04,35.06,35.0,35.06,150800.0,27.8555,27.8714,27.8237,27.8714,150800.0
2012-03-19 12:50:00,35.05,35.06,35.01,35.04,156100.0,27.8634,27.8714,27.8316,27.8555,156100.0
2012-03-19 12:55:00,35.05,35.11,35.05,35.1,141900.0,27.8634,27.9111,27.8634,27.9032,141900.0
2012-03-19 13:00:00,35.11,35.15,35.09,35.15,111400.0,27.9111,27.9429,27.8952,27.9429,111400.0
2012-03-19 13:05:00,35.15,35.17,35.1,35.16,177000.0,27.9429,27.9588,27.9032,27.9509,177000.0
2012-03-19 13:10:00,35.16,35.23,35.16,35.21,154500.0,27.9509,28.0065,27.9509,27.9906,154500.0
2012-03-19 13:15:00,35.21,35.24,35.2,35.21,96600.0,27.9906,28.0145,27.9827,27.9906,96600.0
2012-03-19 13:20:00,35.21,35.24,35.16,35.21,117000.0,27.9906,28.0145,27.9509,27.9906,117000.0
2012-03-19 13:25:00,35.2,35.22,35.18,35.21,85100.0,27.9827,27.9986,27.9668,27.9906,85100.0
2012-03-19 13:30:00,35.22,35.22,35.17,35.18,80900.0,27.9986,27.9986,27.9588,27.9668,80900.0
2012-03-19 13:35:00,35.17,35.25,35.17,35.25,182300.0,27.9588,28.0224,27.9588,28.0224,182300.0
2012-03-19 13:40:00,35.25,35.3,35.22,35.29,189100.0,28.0224,28.0622,27.9986,28.0542,189100.0
2012-03-19 13:45:00,35.3,35.3,35.26,35.3,74700.0,28.0622,28.0622,28.0304,28.0622,74700.0
2012-03-19 13:50:00,35.29,35.3,35.26,35.28,150500.0,28.0542,28.0622,28.0304,28.0463,150500.0
2012-03-19 13:55:00,35.28,35.29,35.26,35.27,109600.0,28.0463,28.0542,28.0304,28.0383,109600.0
2012-03-19 14:00:00,35.28,35.3,35.19,35.19,188900.0,28.0463,28.0622,27.9747,27.9747,188900.0
2012-03-19 14:05:00,35.2,35.2,35.14,35.14,114200.0,27.9827,27.9827,27.935,27.935,114200.0
2012-03-19 14:10:00,35.15,35.19,35.12,35.19,92600.0,27.9429,27.9747,27.9191,27.9747,92600.0
2012-03-19 14:15:00,35.18,35.22,35.18,35.2,80500.0,27.9668,27.9986,27.9668,27.9827,80500.0
2012-03-19 14:20:00,35.19,35.22,35.18,35.22,77600.0,27.9747,27.9986,27.9668,27.9986,77600.0
2012-03-19 14:25:00,35.21,35.23,35.17,35.17,99900.0,27.9906,28.0065,27.9588,27.9588,99900.0
2012-03-19 14:30:00,35.17,35.18,35.11,35.11,111200.0,27.9588,27.9668,27.9111,27.9111,111200.0
2012-03-19 14:35:00,35.12,35.18,35.11,35.17,150300.0,27.9191,27.9668,27.9111,27.9588,150300.0
2012-03-19 14:40:00,35.17,35.26,35.17,35.26,149400.0,27.9588,28.0304,27.9588,28.0304,149400.0
2012-03-19 14:45:00,35.26,35.3,35.25,35.27,111100.0,28.0304,28.0622,28.0224,28.0383,111100.0
2012-03-19 14:50:00,35.27,35.3,35.26,35.27,125800.0,28.0383,28.0622,28.0304,28.0383,125800.0
2012-03-19 14:55:00,35.27,35.28,35.15,35.18,175700.0,28.0383,28.0463,27.9429,27.9668,175700.0
2012-03-19 15:00:00,35.18,35.19,35.15,35.18,196900.0,27.9668,27.9747,27.9429,27.9668,196900.0
2012-03-19 15:05:00,35.17,35.18,35.08,35.11,165100.0,27.9588,27.9668,27.8873,27.9111,165100.0
2012-03-19 15:10:00,35.11,35.15,35.08,35.15,250700.0,27.9111,27.9429,27.8873,27.9429,250700.0
2012-03-19 15:15:00,35.14,35.18,35.13,35.17,158900.0,27.935,27.9668,27.927,27.9588,158900.0
2012-03-19 15:20:00,35.17,35.19,35.08,35.09,130700.0,27.9588,27.9747,27.8873,27.8952,130700.0
2012-03-19 15:25:00,35.08,35.09,35.02,35.04,188800.0,27.8873,27.8952,27.8396,27.8555,188800.0
2012-03-19 15:30:00,35.03,35.1,35.02,35.1,138700.0,27.8475,27.9032,27.8396,27.9032,138700.0
2012-03-19 15:35:00,35.1,35.14,35.09,35.12,171900.0,27.9032,27.935,27.8952,27.9191,171900.0
2012-03-19 15:40:00,35.11,35.13,35.03,35.05,183900.0,27.9111,27.927,27.8475,27.8634,183900.0
2012-03-19 15:45:00,35.05,35.05,35.01,35.02,264700.0,27.8634,27.8634,27.8316,27.8396,264700.0
2012-03-19 15:50:00,35.02,35.02,34.97,35.01,334800.0,27.8396,27.8396,27.7998,27.8316,334800.0
2012-03-19 15:55:00,35.0,35.02,35.0,35.02,482100.0,27.8237,27.8396,27.8237,27.8396,482100.0
2012-03-20 09:30:00,34.63,34.71,34.4,34.41,384700.0,27.5296,27.5932,27.3467,27.3547,384700.0
2012-03-20 09:35:00,34.41,34.43,34.3,34.38,240800.0,27.3547,27.3706,27.2672,27.3308,240800.0
2012-03-20 09:40:00,34.38,34.47,34.38,34.38,292100.0,27.3308,27.4024,27.3308,27.3308,292100.0
2012-03-20 09:45:00,34.39,34.46,34.26,34.41,223100.0,27.3388,27.3944,27.2354,27.3547,223100.0
2012-03-20 09:50:00,34.41,34.46,34.33,34.35,198900.0,27.3547,27.3944,27.2911,27.307,198900.0
2012-03-20 09:55:00,34.35,34.43,34.28,34.41,252400.0,27.307,27.3706,27.2513,27.3547,252400.0
2012-03-20 10:00:00,34.42,34.46,34.32,34.45,447500.0,27.3626,27.3944,27.2831,27.3865,447500.0
2012-03-20 10:05:00,34.45,34.57,34.4,34.56,159700.0,27.3865,27.4819,27.3467,27.4739,159700.0
2012-03-20 10:10:00,34.55,34.59,34.5,34.5,179800.0,27.466,27.4978,27.4262,27.4262,179800.0
2012-03-20 10:15:00,34.51,34.55,34.48,34.49,176300.0,27.4342,27.466,27.4103,27.4183,176300.0
2012-03-20 10:20:00,34.49,34.53,34.43,34.46,170800.0,27.4183,27.4501,27.3706,27.3944,170800.0
2012-03-20 10:25:00,34.46,34.53,34.38,34.43,311300.0,27.3944,27.4501,27.3308,27.3706,311300.0
2012-03-20 10:30:00,34.42,34.46,34.34,34.43,160600.0,27.3626,27.3944,27.299,27.3706,160600.0
2012-03-20 10:35:00,34.43,34.46,34.38,34.4,89500.0,27.3706,27.3944,27.3308,27.3467,89500.0
2012-03-20 10:40:00,34.39,34.42,34.38,34.39,48800.0,27.3388,27.3626,27.3308,27.3388,48800.0
2012-03-20 10:45:00,34.39,34.43,34.37,34.43,127100.0,27.3388,27.3706,27.3229,27.3706,127100.0
2012-03-20 10:50:00,34.43,34.48,34.4,34.44,96600.0,27.3706,27.4103,27.3467,27.3785,96600.0
2012-03-20 10:55:00,34.45,34.48,34.38,34.43,327000.0,27.3865,27.4103,27.3308,27.3706,327000.0
2012-03-20 11:00:00,34.43,34.48,34.4,34.48,87100.0,27.3706,27.4103,27.3467,27.4103,87100.0
2012-03-20 11:05:00,34.47,34.61,34.47,34.57,282500.0,27.4024,27.5137,27.4024,27.4819,282500.0
2012-03-20 11:10:00,34.55,34.55,34.49,34.51,305000.0,27.466,27.466,27.4183,27.4342,305000.0
2012-03-20 11:15:00,34.51,34.58,34.49,34.54,180100.0,27.4342,27.4898,27.4183,27.458,180100.0
2012-03-20 11:20:00,34.54,34.59,34.53,34.59,104100.0,27.458,27.4978,27.4501,27.4978,104100.0
2012-03-20 11:25:00,34.59,34.64,34.57,34.63,118300.0,27.4978,27.5375,27.4819,27.5296,118300.0
2012-03-20 11:30:00,34.63,34.68,34.61,34.66,139300.0,27.5296,27.5693,27.5137,27.5534,139300.0
2012-03-20 11:35:00,34.66,34.68,34.57,34.59,183300.0,27.5534,27.5693,27.4819,27.4978,183300.0
2012-03-20 11:40:00,34.59,34.65,34.54,34.59,81600.0,27.4978,27.5455,27.458,27.4978,81600.0
2012-03-20 11:45:00,34.59,34.63,34.54,34.54,155500.0,27.4978,27.5296,27.458,27.458,155500.0
2012-03-20 11:50:00,34.54,34.55,34.49,34.5,188400.0,27.458,27.466,27.4183,27.4262,188400.0
2012-03-20 11:55:00,34.5,34.59,34.5,34.58,159200.0,27.4262,27.4978,27.4262,27.4898,159200.0
2012-03-20 12:00:00,34.58,34.61,34.54,34.6,54000.0,27.4898,27.5137,27.458,27.5057,54000.0
2012-03-20 12:05:00,34.59,34.61,34.53,34.56,274500.0,27.4978,27.5137,27.4501,27.4739,274500.0
2012-03-20 12:10:00,34.56,34.58,34.52,34.57,93400.0,27.4739,27.4898,27.4421,27.4819,93400.0
2012-03-20 12:15:00,34.57,34.6,34.57,34.58,126400.0,27.4819,27.5057,27.4819,27.4898,126400.0
2012-03-20 12:20:00,34.58,34.58,34.57,34.57,52800.0,27.4898,27.4898,27.4819,27.4819,52800.0
2012-03-20 12:25:00,34.57,34.61,34.56,34.59,123600.0,27.4819,27.5137,27.4739,27.4978,123600.0
2012-03-20 12:30:00,34.59,34.64,34.59,34.61,94500.0,27.4978,27.5375,27.4978,27.5137,94500.0
2012-03-20 12:35:00,34.6,34.65,34.6,34.63,46000.0,27.5057,27.5455,27.5057,27.5296,46000.0
2012-03-20 12:40:00,34.63,34.66,34.61,34.64,77300.0,27.5296,27.5534,27.5137,27.5375,77300.0
2012-03-20 12:45:00,34.64,34.66,34.61,34.62,108200.0,27.5375,27.5534,27.5137,27.5216,108200.0
2012-03-20 12:50:00,34.61,34.68,34.61,34.67,153400.0,27.5137,27.5693,27.5137,27.5614,153400.0
2012-03-20 12:55:00,34.67,34.71,34.63,34.66,67400.0,27.5614,27.5932,27.5296,27.5534,67400.0
2012-03-20 13:00:00,34.66,34.66,34.6,34.63,54500.0,27.5534,27.5534,27.5057,27.5296,54500.0
2012-03-20 13:05:00,34.64,34.74,34.63,34.69,137600.0,27.5375,27.617,27.5296,27.5773,137600.0
2012-03-20 13:10:00,34.69,34.75,34.69,34.74,88300.0,27.5773,27.625,27.5773,27.617,88300.0
2012-03-20 13:15:00,34.73,34.75,34.7,34.72,97700.0,27.6091,27.625,27.5852,27.6011,97700.0
2012-03-20 13:20:00,34.72,34.74,34.7,34.72,146000.0,27.6011,27.617,27.5852,27.6011,146000.0
2012-03-20 13:25:00,34.73,34.77,34.71,34.76,306200.0,27.6091,27.6409,27.5932,27.6329,306200.0
2012-03-20 13:30:00,34.75,34.76,34.74,34.75,133500.0,27.625,27.6329,27.617,27.625,133500.0
2012-03-20 13:35:00,34.74,34.75,34.63,34.65,93800.0,27.617,27.625,27.5296,27.5455,93800.0
2012-03-20 13:40:00,34.65,34.66,34.61,34.65,76500.0,27.5455,27.5534,27.5137,27.5455,76500.0
2012-03-20 13:45:00,34.66,34.69,34.64,34.67,50000.0,27.5534,27.5773,27.5375,27.5614,50000.0
2012-03-20 13:50:00,34.67,34.67,34.63,34.65,75600.0,27.5614,27.5614,27.5296,27.5455,75600.0
2012-03-20 13:55:00,34.66,34.66,34.63,34.65,71500.0,27.5534,27.5534,27.5296,27.5455,71500.0
2012-03-20 14:00:00,34.65,34.67,34.61,34.63,80400.0,27.5455,27.5614,27.5137,27.5296,80400.0
2012-03-20 14:05:00,34.64,34.65,34.62,34.63,41500.0,27.5375,27.5455,27.5216,27.5296,41500.0
2012-03-20 14:10:00,34.62,34.63,34.6,34.62,87700.0,27.5216,27.5296,27.5057,27.5216,87700.0
2012-03-20 14:15:00,34.62,34.74,34.61,34.71,206200.0,27.5216,27.617,27.5137,27.5932,206200.0
2012-03-20 14:20:00,34.7,34.72,34.66,34.67,143100.0,27.5852,27.6011,27.5534,27.5614,143100.0
2012-03-20 14:25:00,34.69,34.7,34.65,34.66,66300.0,27.5773,27.5852,27.5455,27.5534,66300.0
2012-03-20 14:30:00,34.66,34.7,34.66,34.69,145400.0,27.5534,27.5852,27.5534,27.5773,145400.0
2012-03-20 14:35:00,34.69,34.74,34.67,34.68,114300.0,27.5773,27.617,27.5614,27.5693,114300.0
2012-03-20 14:40:00,34.67,34.68,34.65,34.67,167500.0,27.5614,27.5693,27.5455,27.5614,167500.0
2012-03-20 14:45:00,34.67,34.72,34.66,34.69,102300.0,27.5614,27.6011,27.5534,27.5773,102300.0
2012-03-20 14:50:00,34.7,34.72,34.68,34.72,52200.0,27.5852,27.6011,27.5693,27.6011,52200.0
2012-03-20 14:55:00,34.71,34.73,34.69,34.72,77800.0,27.5932,27.6091,27.5773,27.6011,77800.0
2012-03-20 15:00:00,34.73,34.75,34.71,34.74,83900.0,27.6091,27.625,27.5932,27.617,83900.0
2012-03-20 15:05:00,34.75,34.84,34.74,34.83,238000.0,27.625,27.6965,27.617,27.6885,238000.0
2012-03-20 15:10:00,34.83,34.83,34.79,34.79,79200.0,27.6885,27.6885,27.6567,27.6567,79200.0
2012-03-20 15:15:00,34.8,34.82,34.75,34.75,267600.0,27.6647,27.6806,27.625,27.625,267600.0
2012-03-20 15:20:00,34.76,34.77,34.7,34.76,374200.0,27.6329,27.6409,27.5852,27.6329,374200.0
2012-03-20 15:25:00,34.75,34.76,34.7,34.72,335600.0,27.625,27.6329,27.5852,27.6011,335600.0
2012-03-20 15:30:00,34.71,34.76,34.68,34.72,363500.0,27.5932,27.6329,27.5693,27.6011,363500.0
2012-03-20 15:35:00,34.72,34.72,34.65,34.65,250700.0,27.6011,27.6011,27.5455,27.5455,250700.0
2012-03-20 15:40:00,34.66,34.69,34.64,34.68,233600.0,27.5534,27.5773,27.5375,27.5693,233600.0
2012-03-20 15:45:00,34.68,34.73,34.67,34.73,358800.0,27.5693,27.6091,27.5614,27.6091,358800.0
2012-03-20 15:50:00,34.73,34.74,34.69,34.72,272800.0,27.6091,27.617,27.5773,27.6011,272800.0
2012-03-20 15:55:00,34.72,34.77,34.72,34.74,539900.0,27.6011,27.6409,27.6011,27.617,539900.0
2012-03-21 09:30:00,34.09,34.3,33.98,33.99,822000.0,27.1003,27.2672,27.0128,27.0208,822000.0
2012-03-21 09:35:00,33.99,34.01,33.88,33.96,800600.0,27.0208,27.0367,26.9333,26.9969,800600.0
2012-03-21 09:40:00,33.95,34.03,33.89,34.03,785200.0,26.989,27.0526,26.9413,27.0526,785200.0
2012-03-21 09:45:00,34.03,34.32,34.02,34.21,797700.0,27.0526,27.2831,27.0446,27.1957,797700.0
2012-03-21 09:50:00,34.2,34.21,34.05,34.09,631400.0,27.1877,27.1957,27.0685,27.1003,631400.0
2012-03-21 09:55:00,34.09,34.25,34.08,34.18,362900.0,27.1003,27.2275,27.0923,27.1718,362900.0
2012-03-21 10:00:00,34.18,34.19,34.0,34.02,451900.0,27.1718,27.1798,27.0287,27.0446,451900.0
2012-03-21 10:05:00,34.02,34.07,33.99,34.02,388900.0,27.0446,27.0844,27.0208,27.0446,388900.0
2012-03-21 10:10:00,34.02,34.09,33.99,34.03,381500.0,27.0446,27.1003,27.0208,27.0526,381500.0
2012-03-21 10:15:00,34.03,34.08,34.0,34.04,350300.0,27.0526,27.0923,27.0287,27.0605,350300.0
2012-03-21 10:20:00,34.05,34.08,34.02,34.03,218400.0,27.0685,27.0923,27.0446,27.0526,218400.0
2012-03-21 10:25:00,34.04,34.04,33.97,33.98,388500.0,27.0605,27.0605,27.0049,27.0128,388500.0
2012-03-21 10:30:00,33.99,34.25,33.97,34.24,471500.0,27.0208,27.2275,27.0049,27.2195,471500.0
2012-03-21 10:35:00,34.2,34.29,34.15,34.17,448200.0,27.1877,27.2593,27.148,27.1639,448200.0
2012-03-21 10:40:00,34.16,34.2,34.12,34.18,124600.0,27.1559,27.1877,27.1241,27.1718,124600.0
2012-03-21 10:45:00,34.18,34.19,34.06,34.09,199400.0,27.1718,27.1798,27.0764,27.1003,199400.0
2012-03-21 10:50:00,34.09,34.15,34.06,34.11,283800.0,27.1003,27.148,27.0764,27.1162,283800.0
2012-03-21 10:55:00,34.1,34.14,34.0,34.05,288700.0,27.1082,27.14,27.0287,27.0685,288700.0
2012-03-21 11:00:00,34.05,34.09,34.01,34.06,135500.0,27.0685,27.1003,27.0367,27.0764,135500.0
2012-03-21 11:05:00,34.06,34.11,34.04,34.09,125100.0,27.0764,27.1162,27.0605,27.1003,125100.0
2012-03-21 11:10:00,34.1,34.1,34.03,34.03,84800.0,27.1082,27.1082,27.0526,27.0526,84800.0
2012-03-21 11:15:00,34.03,34.12,34.02,34.11,184700.0,27.0526,27.1241,27.0446,27.1162,184700.0
2012-03-21 11:20:00,34.11,34.13,34.02,34.05,314200.0,27.1162,27.1321,27.0446,27.0685,314200.0
2012-03-21 11:25:00,34.04,34.08,34.03,34.07,79900.0,27.0605,27.0923,27.0526,27.0844,79900.0
2012-03-21 11:30:00,34.06,34.12,34.05,34.1,123300.0,27.0764,27.1241,27.0685,27.1082,123300.0
2012-03-21 11:35:00,34.11,34.23,34.1,34.19,118200.0,27.1162,27.2116,27.1082,27.1798,118200.0
2012-03-21 11:40:00,34.19,34.19,34.1,34.1,99800.0,27.1798,27.1798,27.1082,27.1082,99800.0
2012-03-21 11:45:00,34.11,34.11,34.08,34.1,61700.0,27.1162,27.1162,27.0923,27.1082,61700.0
2012-03-21 11:50:00,34.11,34.18,34.09,34.17,97100.0,27.1162,27.1718,27.1003,27.1639,97100.0
2012-03-21 11:55:00,34.17,34.23,34.17,34.22,78400.0,27.1639,27.2116,27.1639,27.2036,78400.0
2012-03-21 12:00:00,34.21,34.25,34.2,34.24,74700.0,27.1957,27.2275,27.1877,27.2195,74700.0
2012-03-21 12:05:00,34.25,34.34,34.24,34.33,139800.0,27.2275,27.299,27.2195,27.2911,139800.0
2012-03-21 12:10:00,34.33,34.45,34.31,34.41,265200.0,27.2911,27.3865,27.2752,27.3547,265200.0
2012-03-21 12:15:00,34.4,34.41,34.36,34.38,113300.0,27.3467,27.3547,27.3149,27.3308,113300.0
2012-03-21 12:20:00,34.39,34.42,34.37,34.38,90000.0,27.3388,27.3626,27.3229,27.3308,90000.0
2012-03-21 12:25:00,34.37,34.38,34.3,34.3,77400.0,27.3229,27.3308,27.2672,27.2672,77400.0
2012-03-21 12:30:00,34.3,34.3,34.26,34.27,83500.0,27.2672,27.2672,27.2354,27.2434,83500.0
2012-03-21 12:35:00,34.26,34.34,34.25,34.34,52200.0,27.2354,27.299,27.2275,27.299,52200.0
2012-03-21 12:40:00,34.34,34.35,34.31,34.32,67700.0,27.299,27.307,27.2752,27.2831,67700.0
2012-03-21 12:45:00,34.31,34.32,34.27,34.28,53700.0,27.2752,27.2831,27.2434,27.2513,53700.0
2012-03-21 12:50:00,34.29,34.3,34.27,34.28,56400.0,27.2593,27.2672,27.2434,27.2513,56400.0
2012-03-21 12:55:00,34.29,34.29,34.25,34.26,57500.0,27.2593,27.2593,27.2275,27.2354,57500.0
2012-03-21 13:00:00,34.27,34.27,34.25,34.25,46700.0,27.2434,27.2434,27.2275,27.2275,46700.0
2012-03-21 13:05:00,34.25,34.26,34.16,34.18,104800.0,27.2275,27.2354,27.1559,27.1718,104800.0
2012-03-21 13:10:00,34.18,34.18,34.15,34.16,72700.0,27.1718,27.1718,27.148,27.1559,72700.0
2012-03-21 13:15:00,34.16,34.18,34.13,34.18,99000.0,27.1559,27.1718,27.1321,27.1718,99000.0
2012-03-21 13:20:00,34.18,34.19,34.15,34.18,100500.0,27.1718,27.1798,27.148,27.1718,100500.0
2012-03-21 13:25:00,34.18,34.22,34.18,34.22,75200.0,27.1718,27.2036,27.1718,27.2036,75200.0
2012-03-21 13:30:00,34.22,34.24,34.18,34.23,93300.0,27.2036,27.2195,27.1718,27.2116,93300.0
2012-03-21 13:35:00,34.22,34.24,34.17,34.18,98900.0,27.2036,27.2195,27.1639,27.1718,98900.0
2012-03-21 13:40:00,34.17,34.18,34.13,34.13,129700.0,27.1639,27.1718,27.1321,27.1321,129700.0
2012-03-21 13:45:00,34.13,34.14,34.09,34.1,103300.0,27.1321,27.14,27.1003,27.1082,103300.0
2012-03-21 13:50:00,34.11,34.14,34.09,34.13,148400.0,27.1162,27.14,27.1003,27.1321,148400.0
2012-03-21 13:55:00,34.13,34.15,34.13,34.15,69800.0,27.1321,27.148,27.1321,27.148,69800.0
2012-03-21 14:00:00,34.14,34.18,34.14,34.15,89100.0,27.14,27.1718,27.14,27.148,89100.0
2012-03-21 14:05:00,34.14,34.17,33.95,33.95,863000.0,27.14,27.1639,26.989,26.989,863000.0
2012-03-21 14:10:00,33.95,33.99,33.85,33.96,1017200.0,26.989,27.0208,26.9095,26.9969,1017200.0
2012-03-21 14:15:00,33.96,34.03,33.94,33.95,321200.0,26.9969,27.0526,26.981,26.989,321200.0
2012-03-21 14:20:00,33.96,34.02,33.94,34.01,252500.0,26.9969,27.0446,26.981,27.0367,252500.0
2012-03-21 14:25:00,34.01,34.06,33.98,34.06,211300.0,27.0367,27.0764,27.0128,27.0764,211300.0
2012-03-21 14:30:00,34.06,34.15,34.05,34.11,381200.0,27.0764,27.148,27.0685,27.1162,381200.0
2012-03-21 14:35:00,34.11,34.14,34.06,34.11,175900.0,27.1162,27.14,27.0764,27.1162,175900.0
2012-03-21 14:40:00,34.1,34.11,34.03,34.06,150200.0,27.1082,27.1162,27.0526,27.0764,150200.0
2012-03-21 14:45:00,34.06,34.07,34.0,34.06,155200.0,27.0764,27.0844,27.0287,27.0764,155200.0
2012-03-21 14:50:00,34.06,34.06,34.0,34.04,237300.0,27.0764,27.0764,27.0287,27.0605,237300.0
2012-03-21 14:55:00,34.04,34.09,34.01,34.07,135500.0,27.0605,27.1003,27.0367,27.0844,135500.0
2012-03-21 15:00:00,34.08,34.12,34.05,34.08,139900.0,27.0923,27.1241,27.0685,27.0923,139900.0
2012-03-21 15:05:00,34.07,34.12,34.07,34.1,115000.0,27.0844,27.1241,27.0844,27.1082,115000.0
2012-03-21 15:10:00,34.1,34.12,34.08,34.1,135200.0,27.1082,27.1241,27.0923,27.1082,135200.0
2012-03-21 15:15:00,34.09,34.12,34.02,34.05,250600.0,27.1003,27.1241,27.0446,27.0685,250600.0
2012-03-21 15:20:00,34.05,34.13,34.03,34.12,144000.0,27.0685,27.1321,27.0526,27.1241,144000.0
2012-03-21 15:25:00,34.12,34.13,34.08,34.1,185100.0,27.1241,27.1321,27.0923,27.1082,185100.0
2012-03-21 15:30:00,34.09,34.18,34.09,34.18,261700.0,27.1003,27.1718,27.1003,27.1718,261700.0
2012-03-21 15:35:00,34.18,34.2,34.14,34.14,292700.0,27.1718,27.1877,27.14,27.14,292700.0
2012-03-21 15:40:00,34.14,34.15,34.08,34.09,299100.0,27.14,27.148,27.0923,27.1003,299100.0
2012-03-21 15:45:00,34.08,34.14,34.07,34.12,459700.0,27.0923,27.14,27.0844,27.1241,459700.0
2012-03-21 15:50:00,34.12,34.15,34.09,34.15,558700.0,27.1241,27.148,27.1003,27.148,558700.0
2012-03-21 15:55:00,34.15,34.15,34.09,34.12,942800.0,27.148,27.148,27.1003,27.1241,942800.0
2012-03-22 09:30:00,33.66,33.77,33.52,33.55,805100.0,26.7584,26.8459,26.6471,26.671,805100.0
2012-03-22 09:35:00,33.56,33.61,33.43,33.52,764400.0,26.6789,26.7187,26.5756,26.6471,764400.0
2012-03-22 09:40:00,33.52,33.65,33.44,33.46,619900.0,26.6471,26.7505,26.5836,26.5994,619900.0
2012-03-22 09:45:00,33.46,33.5,33.37,33.42,721100.0,26.5994,26.6312,26.5279,26.5677,721100.0
2012-03-22 09:50:00,33.42,33.5,33.41,33.46,285800.0,26.5677,26.6312,26.5597,26.5994,285800.0
2012-03-22 09:55:00,33.46,33.5,33.4,33.42,266800.0,26.5994,26.6312,26.5518,26.5677,266800.0
2012-03-22 10:00:00,33.42,33.48,33.39,33.39,362400.0,26.5677,26.6153,26.5438,26.5438,362400.0
2012-03-22 10:05:00,33.39,33.4,33.28,33.28,404600.0,26.5438,26.5518,26.4564,26.4564,404600.0
2012-03-22 10:10:00,33.29,33.29,33.05,33.08,725500.0,26.4643,26.4643,26.2735,26.2974,725500.0
2012-03-22 10:15:00,33.08,33.09,32.95,33.05,883800.0,26.2974,26.3053,26.194,26.2735,883800.0
2012-03-22 10:20:00,33.05,33.08,32.95,32.96,392600.0,26.2735,26.2974,26.194,26.202,392600.0
2012-03-22 10:25:00,32.96,33.0,32.71,32.72,914400.0,26.202,26.2338,26.0032,26.0112,914400.0
2012-03-22 10:30:00,32.74,32.83,32.6,32.66,850400.0,26.0271,26.0986,25.9158,25.9635,850400.0
2012-03-22 10:35:00,32.67,32.79,32.62,32.79,669600.0,25.9714,26.0668,25.9317,26.0668,669600.0
2012-03-22 10:40:00,32.79,32.91,32.78,32.9,364200.0,26.0668,26.1622,26.0589,26.1543,364200.0
2012-03-22 10:45:00,32.89,32.94,32.83,32.87,421800.0,26.1463,26.1861,26.0986,26.1304,421800.0
2012-03-22 10:50:00,32.87,32.88,32.8,32.81,266400.0,26.1304,26.1384,26.0748,26.0827,266400.0
2012-03-22 10:55:00,32.82,32.93,32.81,32.9,151700.0,26.0907,26.1781,26.0827,26.1543,151700.0
2012-03-22 11:00:00,32.9,32.91,32.75,32.76,272200.0,26.1543,26.1622,26.035,26.043,272200.0
2012-03-22 11:05:00,32.75,32.81,32.75,32.79,286700.0,26.035,26.0827,26.035,26.0668,286700.0
2012-03-22 11:10:00,32.79,32.98,32.79,32.87,256000.0,26.0668,26.2179,26.0668,26.1304,256000.0
2012-03-22 11:15:00,32.87,32.88,32.85,32.87,117000.0,26.1304,26.1384,26.1145,26.1304,117000.0
2012-03-22 11:20:00,32.87,32.88,32.79,32.88,305100.0,26.1304,26.1384,26.0668,26.1384,305100.0
2012-03-22 11:25:00,32.88,33.01,32.88,33.01,332900.0,26.1384,26.2417,26.1384,26.2417,332900.0
2012-03-22 11:30:00,33.0,33.03,32.97,32.98,215400.0,26.2338,26.2576,26.2099,26.2179,215400.0
2012-03-22 11:35:00,32.98,32.98,32.8,32.8,192800.0,26.2179,26.2179,26.0748,26.0748,192800.0
2012-03-22 11:40:00,32.81,32.88,32.77,32.78,261400.0,26.0827,26.1384,26.0509,26.0589,261400.0
2012-03-22 11:45:00,32.78,32.78,32.74,32.75,192500.0,26.0589,26.0589,26.0271,26.035,192500.0
2012-03-22 11:50:00,32.76,32.86,32.76,32.85,132800.0,26.043,26.1225,26.043,26.1145,132800.0
2012-03-22 11:55:00,32.85,32.88,32.77,32.8,148400.0,26.1145,26.1384,26.0509,26.0748,148400.0
2012-03-22 12:00:00,32.8,32.89,32.79,32.87,100800.0,26.0748,26.1463,26.0668,26.1304,100800.0
2012-03-22 12:05:00,32.88,32.92,32.84,32.92,200900.0,26.1384,26.1702,26.1066,26.1702,200900.0
2012-03-22 12:10:00,32.92,33.0,32.91,32.91,180600.0,26.1702,26.2338,26.1622,26.1622,180600.0
2012-03-22 12:15:00,32.91,32.96,32.89,32.89,129200.0,26.1622,26.202,26.1463,26.1463,129200.0
2012-03-22 12:20:00,32.9,32.95,32.89,32.9,152500.0,26.1543,26.194,26.1463,26.1543,152500.0
2012-03-22 12:25:00,32.88,33.0,32.88,32.99,126800.0,26.1384,26.2338,26.1384,26.2258,126800.0
2012-03-22 12:30:00,32.99,32.99,32.91,32.92,127200.0,26.2258,26.2258,26.1622,26.1702,127200.0
2012-03-22 12:35:00,32.93,32.96,32.91,32.92,110200.0,26.1781,26.202,26.1622,26.1702,110200.0
2012-03-22 12:40:00,32.91,32.92,32.85,32.85,101400.0,26.1622,26.1702,26.1145,26.1145,101400.0
2012-03-22 12:45:00,32.85,32.88,32.82,32.86,126400.0,26.1145,26.1384,26.0907,26.1225,126400.0
2012-03-22 12:50:00,32.85,32.88,32.85,32.88,90000.0,26.1145,26.1384,26.1145,26.1384,90000.0
2012-03-22 12:55:00,32.88,32.93,32.87,32.93,135300.0,26.1384,26.1781,26.1304,26.1781,135300.0
2012-03-22 13:00:00,32.92,32.93,32.84,32.87,122400.0,26.1702,26.1781,26.1066,26.1304,122400.0
2012-03-22 13:05:00,32.88,32.88,32.83,32.84,81300.0,26.1384,26.1384,26.0986,26.1066,81300.0
2012-03-22 13:10:00,32.84,32.85,32.83,32.84,92000.0,26.1066,26.1145,26.0986,26.1066,92000.0
2012-03-22 13:15:00,32.84,32.85,32.82,32.84,51000.0,26.1066,26.1145,26.0907,26.1066,51000.0
2012-03-22 13:20:00,32.84,32.89,32.8,32.81,105600.0,26.1066,26.1463,26.0748,26.0827,105600.0
2012-03-22 13:25:00,32.81,32.88,32.8,32.84,128800.0,26.0827,26.1384,26.0748,26.1066,128800.0
2012-03-22 13:30:00,32.84,32.9,32.82,32.82,100000.0,26.1066,26.1543,26.0907,26.0907,100000.0
2012-03-22 13:35:00,32.82,32.89,32.81,32.86,103100.0,26.0907,26.1463,26.0827,26.1225,103100.0
2012-03-22 13:40:00,32.86,32.91,32.85,32.85,126600.0,26.1225,26.1622,26.1145,26.1145,126600.0
2012-03-22 13:45:00,32.85,32.88,32.82,32.88,309300.0,26.1145,26.1384,26.0907,26.1384,309300.0
2012-03-22 13:50:00,32.88,32.93,32.84,32.91,297600.0,26.1384,26.1781,26.1066,26.1622,297600.0
2012-03-22 13:55:00,32.92,32.97,32.89,32.93,196700.0,26.1702,26.2099,26.1463,26.1781,196700.0
2012-03-22 14:00:00,32.93,32.96,32.88,32.95,204800.0,26.1781,26.202,26.1384,26.194,204800.0
2012-03-22 14:05:00,32.95,32.97,32.92,32.97,143000.0,26.194,26.2099,26.1702,26.2099,143000.0
2012-03-22 14:10:00,32.97,33.03,32.96,32.99,175000.0,26.2099,26.2576,26.202,26.2258,175000.0
2012-03-22 14:15:00,32.99,33.03,32.98,33.02,150300.0,26.2258,26.2576,26.2179,26.2497,150300.0
2012-03-22 14:20:00,33.02,33.03,32.95,32.97,112600.0,26.2497,26.2576,26.194,26.2099,112600.0
2012-03-22 14:25:00,32.97,33.0,32.94,32.98,193500.0,26.2099,26.2338,26.1861,26.2179,193500.0
2012-03-22 14:30:00,32.97,32.98,32.95,32.96,107400.0,26.2099,26.2179,26.194,26.202,107400.0
2012-03-22 14:35:00,32.96,33.0,32.94,33.0,177400.0,26.202,26.2338,26.1861,26.2338,177400.0
2012-03-22 14:40:00,32.99,33.02,32.97,33.02,105800.0,26.2258,26.2497,26.2099,26.2497,105800.0
2012-03-22 14:45:00,33.02,33.03,32.93,32.99,217500.0,26.2497,26.2576,26.1781,26.2258,217500.0
2012-03-22 14:50:00,32.99,33.0,32.95,32.98,114100.0,26.2258,26.2338,26.194,26.2179,114100.0
2012-03-22 14:55:00,32.99,33.0,32.94,32.94,336900.0,26.2258,26.2338,26.1861,26.1861,336900.0
2012-03-22 15:00:00,32.93,32.94,32.9,32.9,220700.0,26.1781,26.1861,26.1543,26.1543,220700.0
2012-03-22 15:05:00,32.9,32.94,32.85,32.85,273800.0,26.1543,26.1861,26.1145,26.1145,273800.0
2012-03-22 15:10:00,32.85,32.94,32.85,32.93,284600.0,26.1145,26.1861,26.1145,26.1781,284600.0
2012-03-22 15:15:00,32.93,32.93,32.84,32.85,327600.0,26.1781,26.1781,26.1066,26.1145,327600.0
2012-03-22 15:20:00,32.85,32.93,32.85,32.91,274000.0,26.1145,26.1781,26.1145,26.1622,274000.0
2012-03-22 15:25:00,32.91,32.96,32.9,32.93,183600.0,26.1622,26.202,26.1543,26.1781,183600.0
2012-03-22 15:30:00,32.93,32.94,32.9,32.92,225500.0,26.1781,26.1861,26.1543,26.1702,225500.0
2012-03-22 15:35:00,32.93,33.01,32.93,33.0,326800.0,26.1781,26.2417,26.1781,26.2338,326800.0
2012-03-22 15:40:00,32.99,33.06,32.99,33.0,545400.0,26.2258,26.2815,26.2258,26.2338,545400.0
2012-03-22 15:45:00,32.99,33.04,32.96,33.02,513800.0,26.2258,26.2656,26.202,26.2497,513800.0
2012-03-22 15:50:00,33.02,33.08,32.99,33.0,649100.0,26.2497,26.2974,26.2258,26.2338,649100.0
2012-03-22 15:55:00,33.01,33.05,32.98,32.99,673600.0,26.2417,26.2735,26.2179,26.2258,673600.0
2012-03-23 09:30:00,33.09,33.38,33.02,33.18,380400.0,26.3053,26.5359,26.2497,26.3769,380400.0
2012-03-23 09:35:00,33.19,33.29,33.02,33.04,204400.0,26.3848,26.4643,26.2497,26.2656,204400.0
2012-03-23 09:40:00,33.05,33.12,32.97,33.06,303800.0,26.2735,26.3292,26.2099,26.2815,303800.0
2012-03-23 09:45:00,33.07,33.15,33.0,33.13,287300.0,26.2894,26.353,26.2338,26.3371,287300.0
2012-03-23 09:50:00,33.13,33.29,33.12,33.28,362900.0,26.3371,26.4643,26.3292,26.4564,362900.0
2012-03-23 09:55:00,33.28,33.45,33.24,33.27,409200.0,26.4564,26.5915,26.4246,26.4484,409200.0
2012-03-23 10:00:00,33.26,33.39,33.24,33.33,227100.0,26.4405,26.5438,26.4246,26.4961,227100.0
2012-03-23 10:05:00,33.33,33.39,33.24,33.3,315500.0,26.4961,26.5438,26.4246,26.4723,315500.0
2012-03-23 10:10:00,33.29,33.3,33.17,33.27,306000.0,26.4643,26.4723,26.3689,26.4484,306000.0
2012-03-23 10:15:00,33.27,33.3,33.23,33.25,234900.0,26.4484,26.4723,26.4166,26.4325,234900.0
2012-03-23 10:20:00,33.24,33.31,33.22,33.31,133500.0,26.4246,26.4802,26.4087,26.4802,133500.0
2012-03-23 10:25:00,33.31,33.46,33.3,33.42,254700.0,26.4802,26.5994,26.4723,26.5677,254700.0
2012-03-23 10:30:00,33.41,33.65,33.4,33.57,424500.0,26.5597,26.7505,26.5518,26.6869,424500.0
2012-03-23 10:35:00,33.57,33.64,33.54,33.62,268700.0,26.6869,26.7425,26.663,26.7266,268700.0
2012-03-23 10:40:00,33.62,33.73,33.59,33.59,309300.0,26.7266,26.8141,26.7028,26.7028,309300.0
2012-03-23 10:45:00,33.59,33.67,33.58,33.66,149500.0,26.7028,26.7664,26.6948,26.7584,149500.0
2012-03-23 10:50:00,33.67,33.77,33.65,33.73,271800.0,26.7664,26.8459,26.7505,26.8141,271800.0
2012-03-23 10:55:00,33.73,33.73,33.6,33.67,253800.0,26.8141,26.8141,26.7107,26.7664,253800.0
2012-03-23 11:00:00,33.67,33.71,33.64,33.67,120600.0,26.7664,26.7982,26.7425,26.7664,120600.0
2012-03-23 11:05:00,33.67,33.7,33.61,33.63,121100.0,26.7664,26.7902,26.7187,26.7346,121100.0
2012-03-23 11:10:00,33.62,33.66,33.6,33.61,90400.0,26.7266,26.7584,26.7107,26.7187,90400.0
2012-03-23 11:15:00,33.62,33.62,33.53,33.53,534900.0,26.7266,26.7266,26.6551,26.6551,534900.0
2012-03-23 11:20:00,33.53,33.55,33.48,33.51,141700.0,26.6551,26.671,26.6153,26.6392,141700.0
2012-03-23 11:25:00,33.51,33.55,33.46,33.55,253300.0,26.6392,26.671,26.5994,26.671,253300.0
2012-03-23 11:30:00,33.55,33.61,33.53,33.59,345800.0,26.671,26.7187,26.6551,26.7028,345800.0
2012-03-23 11:35:00,33.6,33.64,33.56,33.61,190000.0,26.7107,26.7425,26.6789,26.7187,190000.0
2012-03-23 11:40:00,33.61,33.68,33.6,33.67,112800.0,26.7187,26.7743,26.7107,26.7664,112800.0
2012-03-23 11:45:00,33.66,33.69,33.59,33.66,185100.0,26.7584,26.7823,26.7028,26.7584,185100.0
2012-03-23 11:50:00,33.65,33.65,33.57,33.61,110500.0,26.7505,26.7505,26.6869,26.7187,110500.0
2012-03-23 11:55:00,33.61,33.65,33.6,33.61,153300.0,26.7187,26.7505,26.7107,26.7187,153300.0
2012-03-23 12:00:00,33.62,33.63,33.56,33.58,154600.0,26.7266,26.7346,26.6789,26.6948,154600.0
2012-03-23 12:05:00,33.57,33.6,33.52,33.54,131600.0,26.6869,26.7107,26.6471,26.663,131600.0
2012-03-23 12:10:00,33.54,33.55,33.51,33.52,103300.0,26.663,26.671,26.6392,26.6471,103300.0
2012-03-23 12:15:00,33.52,33.54,33.49,33.5,63800.0,26.6471,26.663,26.6233,26.6312,63800.0
2012-03-23 12:20:00,33.5,33.51,33.44,33.45,154000.0,26.6312,26.6392,26.5836,26.5915,154000.0
2012-03-23 12:25:00,33.45,33.45,33.32,33.37,250500.0,26.5915,26.5915,26.4882,26.5279,250500.0
2012-03-23 12:30:00,33.38,33.4,33.32,33.33,102000.0,26.5359,26.5518,26.4882,26.4961,102000.0
2012-03-23 12:35:00,33.33,33.39,33.31,33.39,139800.0,26.4961,26.5438,26.4802,26.5438,139800.0
2012-03-23 12:40:00,33.39,33.43,33.37,33.41,142100.0,26.5438,26.5756,26.5279,26.5597,142100.0
2012-03-23 12:45:00,33.41,33.46,33.37,33.43,163700.0,26.5597,26.5994,26.5279,26.5756,163700.0
2012-03-23 12:50:00,33.44,33.57,33.43,33.53,121200.0,26.5836,26.6869,26.5756,26.6551,121200.0
2012-03-23 12:55:00,33.53,33.7,33.53,33.7,238000.0,26.6551,26.7902,26.6551,26.7902,238000.0
2012-03-23 13:00:00,33.7,33.71,33.65,33.7,244900.0,26.7902,26.7982,26.7505,26.7902,244900.0
2012-03-23 13:05:00,33.68,33.69,33.55,33.56,138100.0,26.7743,26.7823,26.671,26.6789,138100.0
2012-03-23 13:10:00,33.56,33.58,33.49,33.49,70900.0,26.6789,26.6948,26.6233,26.6233,70900.0
2012-03-23 13:15:00,33.49,33.52,33.47,33.52,98200.0,26.6233,26.6471,26.6074,26.6471,98200.0
2012-03-23 13:20:00,33.51,33.58,33.51,33.57,119400.0,26.6392,26.6948,26.6392,26.6869,119400.0
2012-03-23 13:25:00,33.58,33.61,33.57,33.6,86400.0,26.6948,26.7187,26.6869,26.7107,86400.0
2012-03-23 13:30:00,33.6,33.63,33.55,33.55,129900.0,26.7107,26.7346,26.671,26.671,129900.0
2012-03-23 13:35:00,33.55,33.58,33.52,33.56,56800.0,26.671,26.6948,26.6471,26.6789,56800.0
2012-03-23 13:40:00,33.57,33.58,33.55,33.58,99300.0,26.6869,26.6948,26.671,26.6948,99300.0
2012-03-23 13:45:00,33.58,33.65,33.58,33.65,120200.0,26.6948,26.7505,26.6948,26.7505,120200.0
2012-03-23 13:50:00,33.65,33.66,33.58,33.59,95400.0,26.7505,26.7584,26.6948,26.7028,95400.0
2012-03-23 13:55:00,33.58,33.6,33.52,33.52,53600.0,26.6948,26.7107,26.6471,26.6471,53600.0
2012-03-23 14:00:00,33.53,33.53,33.48,33.48,126300.0,26.6551,26.6551,26.6153,26.6153,126300.0
2012-03-23 14:05:00,33.48,33.57,33.48,33.55,129500.0,26.6153,26.6869,26.6153,26.671,129500.0
2012-03-23 14:10:00,33.55,33.63,33.54,33.63,173800.0,26.671,26.7346,26.663,26.7346,173800.0
2012-03-23 14:15:00,33.63,33.67,33.61,33.66,124200.0,26.7346,26.7664,26.7187,26.7584,124200.0
2012-03-23 14:20:00,33.66,33.71,33.66,33.7,249300.0,26.7584,26.7982,26.7584,26.7902,249300.0
2012-03-23 14:25:00,33.7,33.7,33.66,33.69,187500.0,26.7902,26.7902,26.7584,26.7823,187500.0
2012-03-23 14:30:00,33.68,33.69,33.62,33.63,235700.0,26.7743,26.7823,26.7266,26.7346,235700.0
2012-03-23 14:35:00,33.63,33.64,33.5,33.5,312000.0,26.7346,26.7425,26.6312,26.6312,312000.0
2012-03-23 14:40:00,33.5,33.57,33.5,33.55,189100.0,26.6312,26.6869,26.6312,26.671,189100.0
2012-03-23 14:45:00,33.54,33.57,33.52,33.54,112600.0,26.663,26.6869,26.6471,26.663,112600.0
2012-03-23 14:50:00,33.54,33.64,33.54,33.61,199300.0,26.663,26.7425,26.663,26.7187,199300.0
2012-03-23 14:55:00,33.59,33.6,33.54,33.55,138100.0,26.7028,26.7107,26.663,26.671,138100.0
2012-03-23 15:00:00,33.55,33.62,33.53,33.58,239400.0,26.671,26.7266,26.6551,26.6948,239400.0
2012-03-23 15:05:00,33.58,33.64,33.58,33.63,100100.0,26.6948,26.7425,26.6948,26.7346,100100.0
2012-03-23 15:10:00,33.64,33.64,33.54,33.57,225900.0,26.7425,26.7425,26.663,26.6869,225900.0
2012-03-23 15:15:00,33.57,33.58,33.53,33.54,122600.0,26.6869,26.6948,26.6551,26.663,122600.0
2012-03-23 15:20:00,33.53,33.54,33.5,33.5,139800.0,26.6551,26.663,26.6312,26.6312,139800.0
2012-03-23 15:25:00,33.5,33.51,33.44,33.45,220300.0,26.6312,26.6392,26.5836,26.5915,220300.0
2012-03-23 15:30:00,33.46,33.51,33.45,33.5,244000.0,26.5994,26.6392,26.5915,26.6312,244000.0
2012-03-23 15:35:00,33.5,33.51,33.45,33.49,247100.0,26.6312,26.6392,26.5915,26.6233,247100.0
2012-03-23 15:40:00,33.5,33.53,33.41,33.42,258500.0,26.6312,26.6551,26.5597,26.5677,258500.0
2012-03-23 15:45:00,33.42,33.48,33.42,33.42,351600.0,26.5677,26.6153,26.5677,26.5677,351600.0
2012-03-23 15:50:00,33.42,33.48,33.42,33.47,262800.0,26.5677,26.6153,26.5677,26.6074,262800.0
2012-03-23 15:55:00,33.46,33.49,33.4,33.43,874000.0,26.5994,26.6233,26.5518,26.5756,874000.0
2012-03-26 09:30:00,33.83,33.92,33.5,33.52,440800.0,26.8936,26.9651,26.6312,26.6471,440800.0
2012-03-26 09:35:00,33.52,33.53,33.35,33.35,340500.0,26.6471,26.6551,26.512,26.512,340500.0
2012-03-26 09:40:00,33.36,33.42,33.34,33.4,339300.0,26.52,26.5677,26.5041,26.5518,339300.0
2012-03-26 09:45:00,33.4,33.47,33.37,33.41,367700.0,26.5518,26.6074,26.5279,26.5597,367700.0
2012-03-26 09:50:00,33.4,33.45,33.35,33.44,236900.0,26.5518,26.5915,26.512,26.5836,236900.0
2012-03-26 09:55:00,33.45,33.48,33.4,33.46,157800.0,26.5915,26.6153,26.5518,26.5994,157800.0
2012-03-26 10:00:00,33.45,33.46,33.32,33.4,204300.0,26.5915,26.5994,26.4882,26.5518,204300.0
2012-03-26 10:05:00,33.4,33.43,33.35,33.43,204100.0,26.5518,26.5756,26.512,26.5756,204100.0
2012-03-26 10:10:00,33.42,33.53,33.42,33.5,250800.0,26.5677,26.6551,26.5677,26.6312,250800.0
2012-03-26 10:15:00,33.5,33.55,33.46,33.51,163800.0,26.6312,26.671,26.5994,26.6392,163800.0
2012-03-26 10:20:00,33.52,33.54,33.42,33.42,120200.0,26.6471,26.663,26.5677,26.5677,120200.0
2012-03-26 10:25:00,33.44,33.51,33.44,33.5,232400.0,26.5836,26.6392,26.5836,26.6312,232400.0
2012-03-26 10:30:00,33.5,33.56,33.47,33.54,277400.0,26.6312,26.6789,26.6074,26.663,277400.0
2012-03-26 10:35:00,33.54,33.62,33.54,33.6,274700.0,26.663,26.7266,26.663,26.7107,274700.0
2012-03-26 10:40:00,33.59,33.64,33.59,33.63,162300.0,26.7028,26.7425,26.7028,26.7346,162300.0
2012-03-26 10:45:00,33.62,33.67,33.6,33.67,124300.0,26.7266,26.7664,26.7107,26.7664,124300.0
2012-03-26 10:50:00,33.66,33.7,33.64,33.67,84200.0,26.7584,26.7902,26.7425,26.7664,84200.0
2012-03-26 10:55:00,33.67,33.74,33.66,33.74,120400.0,26.7664,26.822,26.7584,26.822,120400.0
2012-03-26 11:00:00,33.74,33.75,33.59,33.61,272700.0,26.822,26.83,26.7028,26.7187,272700.0
2012-03-26 11:05:00,33.61,33.63,33.59,33.62,142900.0,26.7187,26.7346,26.7028,26.7266,142900.0
2012-03-26 11:10:00,33.62,33.64,33.6,33.63,130300.0,26.7266,26.7425,26.7107,26.7346,130300.0
2012-03-26 11:15:00,33.63,33.64,33.59,33.6,184000.0,26.7346,26.7425,26.7028,26.7107,184000.0
2012-03-26 11:20:00,33.61,33.62,33.6,33.61,64400.0,26.7187,26.7266,26.7107,26.7187,64400.0
2012-03-26 11:25:00,33.61,33.62,33.59,33.6,119600.0,26.7187,26.7266,26.7028,26.7107,119600.0
2012-03-26 11:30:00,33.6,33.63,33.6,33.61,45200.0,26.7107,26.7346,26.7107,26.7187,45200.0
2012-03-26 11:35:00,33.61,33.64,33.61,33.64,45400.0,26.7187,26.7425,26.7187,26.7425,45400.0
2012-03-26 11:40:00,33.64,33.68,33.61,33.67,69100.0,26.7425,26.7743,26.7187,26.7664,69100.0
2012-03-26 11:45:00,33.66,33.72,33.64,33.72,109000.0,26.7584,26.8061,26.7425,26.8061,109000.0
2012-03-26 11:50:00,33.71,33.76,33.71,33.75,184900.0,26.7982,26.8379,26.7982,26.83,184900.0
2012-03-26 11:55:00,33.74,33.75,33.66,33.68,88900.0,26.822,26.83,26.7584,26.7743,88900.0
2012-03-26 12:00:00,33.67,33.67,33.64,33.64,61200.0,26.7664,26.7664,26.7425,26.7425,61200.0
2012-03-26 12:05:00,33.64,33.65,33.61,33.64,84200.0,26.7425,26.7505,26.7187,26.7425,84200.0
2012-03-26 12:10:00,33.65,33.66,33.59,33.61,167000.0,26.7505,26.7584,26.7028,26.7187,167000.0
2012-03-26 12:15:00,33.6,33.62,33.59,33.6,153000.0,26.7107,26.7266,26.7028,26.7107,153000.0
2012-03-26 12:20:00,33.59,33.62,33.59,33.61,144800.0,26.7028,26.7266,26.7028,26.7187,144800.0
2012-03-26 12:25:00,33.61,33.64,33.6,33.62,98400.0,26.7187,26.7425,26.7107,26.7266,98400.0
2012-03-26 12:30:00,33.62,33.63,33.6,33.61,64000.0,26.7266,26.7346,26.7107,26.7187,64000.0
2012-03-26 12:35:00,33.61,33.62,33.58,33.59,104300.0,26.7187,26.7266,26.6948,26.7028,104300.0
2012-03-26 12:40:00,33.6,33.65,33.59,33.65,70900.0,26.7107,26.7505,26.7028,26.7505,70900.0
2012-03-26 12:45:00,33.66,33.66,33.6,33.65,49000.0,26.7584,26.7584,26.7107,26.7505,49000.0
2012-03-26 12:50:00,33.65,33.67,33.59,33.66,142000.0,26.7505,26.7664,26.7028,26.7584,142000.0
2012-03-26 12:55:00,33.65,33.68,33.63,33.67,106700.0,26.7505,26.7743,26.7346,26.7664,106700.0
2012-03-26 13:00:00,33.67,33.68,33.6,33.61,151400.0,26.7664,26.7743,26.7107,26.7187,151400.0
2012-03-26 13:05:00,33.6,33.69,33.59,33.69,192200.0,26.7107,26.7823,26.7028,26.7823,192200.0
2012-03-26 13:10:00,33.69,33.69,33.59,33.59,264900.0,26.7823,26.7823,26.7028,26.7028,264900.0
2012-03-26 13:15:00,33.6,33.66,33.59,33.63,220300.0,26.7107,26.7584,26.7028,26.7346,220300.0
2012-03-26 13:20:00,33.63,33.64,33.62,33.63,154400.0,26.7346,26.7425,26.7266,26.7346,154400.0
2012-03-26 13:25:00,33.64,33.71,33.62,33.67,339100.0,26.7425,26.7982,26.7266,26.7664,339100.0
2012-03-26 13:30:00,33.68,33.68,33.65,33.65,94100.0,26.7743,26.7743,26.7505,26.7505,94100.0
2012-03-26 13:35:00,33.66,33.66,33.59,33.63,106600.0,26.7584,26.7584,26.7028,26.7346,106600.0
2012-03-26 13:40:00,33.63,33.66,33.63,33.65,54800.0,26.7346,26.7584,26.7346,26.7505,54800.0
2012-03-26 13:45:00,33.65,33.65,33.59,33.61,77600.0,26.7505,26.7505,26.7028,26.7187,77600.0
2012-03-26 13:50:00,33.61,33.61,33.57,33.59,144600.0,26.7187,26.7187,26.6869,26.7028,144600.0
2012-03-26 13:55:00,33.59,33.61,33.58,33.59,61100.0,26.7028,26.7187,26.6948,26.7028,61100.0
2012-03-26 14:00:00,33.6,33.61,33.59,33.61,76500.0,26.7107,26.7187,26.7028,26.7187,76500.0
2012-03-26 14:05:00,33.61,33.65,33.6,33.65,71300.0,26.7187,26.7505,26.7107,26.7505,71300.0
2012-03-26 14:10:00,33.65,33.65,33.63,33.64,73900.0,26.7505,26.7505,26.7346,26.7425,73900.0
2012-03-26 14:15:00,33.65,33.65,33.59,33.64,196100.0,26.7505,26.7505,26.7028,26.7425,196100.0
2012-03-26 14:20:00,33.63,33.66,33.62,33.64,118800.0,26.7346,26.7584,26.7266,26.7425,118800.0
2012-03-26 14:25:00,33.65,33.66,33.61,33.65,81500.0,26.7505,26.7584,26.7187,26.7505,81500.0
2012-03-26 14:30:00,33.65,33.67,33.64,33.65,146400.0,26.7505,26.7664,26.7425,26.7505,146400.0
2012-03-26 14:35:00,33.64,33.65,33.58,33.61,279500.0,26.7425,26.7505,26.6948,26.7187,279500.0
2012-03-26 14:40:00,33.6,33.62,33.57,33.61,194000.0,26.7107,26.7266,26.6869,26.7187,194000.0
2012-03-26 14:45:00,33.61,33.62,33.58,33.61,132500.0,26.7187,26.7266,26.6948,26.7187,132500.0
2012-03-26 14:50:00,33.6,33.61,33.56,33.58,196200.0,26.7107,26.7187,26.6789,26.6948,196200.0
2012-03-26 14:55:00,33.58,33.63,33.56,33.56,356600.0,26.6948,26.7346,26.6789,26.6789,356600.0
2012-03-26 15:00:00,33.56,33.68,33.55,33.67,162600.0,26.6789,26.7743,26.671,26.7664,162600.0
2012-03-26 15:05:00,33.68,33.7,33.65,33.67,110100.0,26.7743,26.7902,26.7505,26.7664,110100.0
2012-03-26 15:10:00,33.66,33.68,33.63,33.64,96100.0,26.7584,26.7743,26.7346,26.7425,96100.0
2012-03-26 15:15:00,33.63,33.64,33.55,33.56,493000.0,26.7346,26.7425,26.671,26.6789,493000.0
2012-03-26 15:20:00,33.56,33.57,33.53,33.54,146300.0,26.6789,26.6869,26.6551,26.663,146300.0
2012-03-26 15:25:00,33.54,33.54,33.5,33.51,280600.0,26.663,26.663,26.6312,26.6392,280600.0
2012-03-26 15:30:00,33.51,33.6,33.5,33.57,187100.0,26.6392,26.7107,26.6312,26.6869,187100.0
2012-03-26 15:35:00,33.57,33.61,33.54,33.6,243800.0,26.6869,26.7187,26.663,26.7107,243800.0
2012-03-26 15:40:00,33.61,33.65,33.57,33.59,398300.0,26.7187,26.7505,26.6869,26.7028,398300.0
2012-03-26 15:45:00,33.6,33.64,33.57,33.63,356400.0,26.7107,26.7425,26.6869,26.7346,356400.0
2012-03-26 15:50:00,33.63,33.63,33.6,33.61,270300.0,26.7346,26.7346,26.7107,26.7187,270300.0
2012-03-26 15:55:00,33.6,33.66,33.6,33.63,459600.0,26.7107,26.7584,26.7107,26.7346,459600.0
2012-03-27 09:30:00,33.77,33.81,33.3,33.41,436400.0,26.8459,26.8777,26.4723,26.5597,436400.0
2012-03-27 09:35:00,33.41,33.49,33.35,33.39,222300.0,26.5597,26.6233,26.512,26.5438,222300.0
2012-03-27 09:40:00,33.39,33.49,33.39,33.46,164100.0,26.5438,26.6233,26.5438,26.5994,164100.0
2012-03-27 09:45:00,33.46,33.56,33.44,33.48,324200.0,26.5994,26.6789,26.5836,26.6153,324200.0
2012-03-27 09:50:00,33.49,33.53,33.39,33.39,187600.0,26.6233,26.6551,26.5438,26.5438,187600.0
2012-03-27 09:55:00,33.4,33.49,33.39,33.41,106200.0,26.5518,26.6233,26.5438,26.5597,106200.0
2012-03-27 10:00:00,33.41,33.44,33.3,33.31,226700.0,26.5597,26.5836,26.4723,26.4802,226700.0
2012-03-27 10:05:00,33.31,33.35,33.28,33.3,233500.0,26.4802,26.512,26.4564,26.4723,233500.0
2012-03-27 10:10:00,33.3,33.43,33.3,33.4,167900.0,26.4723,26.5756,26.4723,26.5518,167900.0
2012-03-27 10:15:00,33.41,33.47,33.4,33.47,236600.0,26.5597,26.6074,26.5518,26.6074,236600.0
2012-03-27 10:20:00,33.46,33.49,33.41,33.42,204800.0,26.5994,26.6233,26.5597,26.5677,204800.0
2012-03-27 10:25:00,33.41,33.44,33.39,33.41,84300.0,26.5597,26.5836,26.5438,26.5597,84300.0
2012-03-27 10:30:00,33.41,33.47,33.35,33.35,329600.0,26.5597,26.6074,26.512,26.512,329600.0
2012-03-27 10:35:00,33.34,33.39,33.31,33.32,176500.0,26.5041,26.5438,26.4802,26.4882,176500.0
2012-03-27 10:40:00,33.33,33.33,33.26,33.28,203000.0,26.4961,26.4961,26.4405,26.4564,203000.0
2012-03-27 10:45:00,33.29,33.31,33.26,33.3,136400.0,26.4643,26.4802,26.4405,26.4723,136400.0
2012-03-27 10:50:00,33.3,33.3,33.19,33.2,230200.0,26.4723,26.4723,26.3848,26.3928,230200.0
2012-03-27 10:55:00,33.2,33.21,33.1,33.1,188200.0,26.3928,26.4007,26.3133,26.3133,188200.0
2012-03-27 11:00:00,33.1,33.15,33.1,33.12,215600.0,26.3133,26.353,26.3133,26.3292,215600.0
2012-03-27 11:05:00,33.12,33.17,33.09,33.09,257000.0,26.3292,26.3689,26.3053,26.3053,257000.0
2012-03-27 11:10:00,33.09,33.19,33.06,33.18,222200.0,26.3053,26.3848,26.2815,26.3769,222200.0
2012-03-27 11:15:00,33.18,33.23,33.15,33.22,265400.0,26.3769,26.4166,26.353,26.4087,265400.0
2012-03-27 11:20:00,33.22,33.25,33.18,33.19,185400.0,26.4087,26.4325,26.3769,26.3848,185400.0
2012-03-27 11:25:00,33.19,33.2,33.06,33.11,281500.0,26.3848,26.3928,26.2815,26.3212,281500.0
2012-03-27 11:30:00,33.11,33.17,33.1,33.13,225400.0,26.3212,26.3689,26.3133,26.3371,225400.0
2012-03-27 11:35:00,33.12,33.14,33.09,33.09,124700.0,26.3292,26.3451,26.3053,26.3053,124700.0
2012-03-27 11:40:00,33.09,33.12,33.08,33.1,139200.0,26.3053,26.3292,26.2974,26.3133,139200.0
2012-03-27 11:45:00,33.09,33.12,33.07,33.08,186400.0,26.3053,26.3292,26.2894,26.2974,186400.0
2012-03-27 11:50:00,33.08,33.15,33.06,33.15,95900.0,26.2974,26.353,26.2815,26.353,95900.0
2012-03-27 11:55:00,33.15,33.15,33.1,33.1,102300.0,26.353,26.353,26.3133,26.3133,102300.0
2012-03-27 12:00:00,33.11,33.14,33.08,33.09,200100.0,26.3212,26.3451,26.2974,26.3053,200100.0
2012-03-27 12:05:00,33.08,33.09,33.0,33.01,411200.0,26.2974,26.3053,26.2338,26.2417,411200.0
2012-03-27 12:10:00,33.01,33.02,32.98,33.0,235000.0,26.2417,26.2497,26.2179,26.2338,235000.0
2012-03-27 12:15:00,32.99,33.0,32.96,32.97,93200.0,26.2258,26.2338,26.202,26.2099,93200.0
2012-03-27 12:20:00,32.96,32.97,32.92,32.96,234000.0,26.202,26.2099,26.1702,26.202,234000.0
2012-03-27 12:25:00,32.96,32.97,32.92,32.95,322100.0,26.202,26.2099,26.1702,26.194,322100.0
2012-03-27 12:30:00,32.95,32.96,32.91,32.91,148400.0,26.194,26.202,26.1622,26.1622,148400.0
2012-03-27 12:35:00,32.91,33.0,32.88,32.99,355300.0,26.1622,26.2338,26.1384,26.2258,355300.0
2012-03-27 12:40:00,32.99,33.02,32.97,32.99,188900.0,26.2258,26.2497,26.2099,26.2258,188900.0
2012-03-27 12:45:00,32.98,33.0,32.97,32.97,70000.0,26.2179,26.2338,26.2099,26.2099,70000.0
2012-03-27 12:50:00,32.98,32.98,32.88,32.91,546100.0,26.2179,26.2179,26.1384,26.1622,546100.0
2012-03-27 12:55:00,32.92,32.92,32.88,32.89,252500.0,26.1702,26.1702,26.1384,26.1463,252500.0
2012-03-27 13:00:00,32.9,32.91,32.85,32.89,184300.0,26.1543,26.1622,26.1145,26.1463,184300.0
2012-03-27 13:05:00,32.88,32.91,32.87,32.91,136500.0,26.1384,26.1622,26.1304,26.1622,136500.0
2012-03-27 13:10:00,32.92,32.92,32.89,32.91,187500.0,26.1702,26.1702,26.1463,26.1622,187500.0
2012-03-27 13:15:00,32.9,32.92,32.85,32.86,202300.0,26.1543,26.1702,26.1145,26.1225,202300.0
2012-03-27 13:20:00,32.86,32.87,32.8,32.84,241100.0,26.1225,26.1304,26.0748,26.1066,241100.0
2012-03-27 13:25:00,32.84,32.87,32.84,32.87,82600.0,26.1066,26.1304,26.1066,26.1304,82600.0
2012-03-27 13:30:00,32.87,32.88,32.85,32.86,135000.0,26.1304,26.1384,26.1145,26.1225,135000.0
2012-03-27 13:35:00,32.85,32.86,32.8,32.85,137900.0,26.1145,26.1225,26.0748,26.1145,137900.0
2012-03-27 13:40:00,32.85,32.85,32.83,32.83,161400.0,26.1145,26.1145,26.0986,26.0986,161400.0
2012-03-27 13:45:00,32.83,32.85,32.83,32.84,78600.0,26.0986,26.1145,26.0986,26.1066,78600.0
2012-03-27 13:50:00,32.84,32.86,32.84,32.84,173300.0,26.1066,26.1225,26.1066,26.1066,173300.0
2012-03-27 13:55:00,32.85,32.87,32.84,32.87,102500.0,26.1145,26.1304,26.1066,26.1304,102500.0
2012-03-27 14:00:00,32.87,32.87,32.64,32.85,383300.0,26.1304,26.1304,25.9476,26.1145,383300.0
2012-03-27 14:05:00,32.85,32.87,32.82,32.86,183900.0,26.1145,26.1304,26.0907,26.1225,183900.0
2012-03-27 14:10:00,32.85,32.96,32.85,32.95,201200.0,26.1145,26.202,26.1145,26.194,201200.0
2012-03-27 14:15:00,32.96,32.98,32.88,32.9,172000.0,26.202,26.2179,26.1384,26.1543,172000.0
2012-03-27 14:20:00,32.9,32.92,32.88,32.9,152700.0,26.1543,26.1702,26.1384,26.1543,152700.0
2012-03-27 14:25:00,32.9,32.99,32.9,32.99,238000.0,26.1543,26.2258,26.1543,26.2258,238000.0
2012-03-27 14:30:00,32.98,33.0,32.93,32.95,315400.0,26.2179,26.2338,26.1781,26.194,315400.0
2012-03-27 14:35:00,32.94,32.97,32.91,32.96,241000.0,26.1861,26.2099,26.1622,26.202,241000.0
2012-03-27 14:40:00,32.96,33.01,32.95,32.99,222500.0,26.202,26.2417,26.194,26.2258,222500.0
2012-03-27 14:45:00,33.0,33.07,32.97,33.06,147700.0,26.2338,26.2894,26.2099,26.2815,147700.0
2012-03-27 14:50:00,33.06,33.07,33.02,33.04,122000.0,26.2815,26.2894,26.2497,26.2656,122000.0
2012-03-27 14:55:00,33.04,33.09,33.03,33.07,208500.0,26.2656,26.3053,26.2576,26.2894,208500.0
2012-03-27 15:00:00,33.07,33.08,33.02,33.05,156900.0,26.2894,26.2974,26.2497,26.2735,156900.0
2012-03-27 15:05:00,33.04,33.08,33.04,33.06,165500.0,26.2656,26.2974,26.2656,26.2815,165500.0
2012-03-27 15:10:00,33.05,33.07,33.05,33.07,91500.0,26.2735,26.2894,26.2735,26.2894,91500.0
2012-03-27 15:15:00,33.06,33.07,33.0,33.05,290300.0,26.2815,26.2894,26.2338,26.2735,290300.0
2012-03-27 15:20:00,33.04,33.05,32.99,33.01,214000.0,26.2656,26.2735,26.2258,26.2417,214000.0
2012-03-27 15:25:00,33.0,33.01,32.95,32.96,294300.0,26.2338,26.2417,26.194,26.202,294300.0
2012-03-27 15:30:00,32.95,32.98,32.93,32.95,364100.0,26.194,26.2179,26.1781,26.194,364100.0
2012-03-27 15:35:00,32.95,32.97,32.89,32.95,427600.0,26.194,26.2099,26.1463,26.194,427600.0
2012-03-27 15:40:00,32.95,32.95,32.9,32.9,184900.0,26.194,26.194,26.1543,26.1543,184900.0
2012-03-27 15:45:00,32.91,32.92,32.8,32.82,698600.0,26.1622,26.1702,26.0748,26.0907,698600.0
2012-03-27 15:50:00,32.82,32.87,32.82,32.82,380600.0,26.0907,26.1304,26.0907,26.0907,380600.0
2012-03-27 15:55:00,32.83,32.85,32.81,32.84,725700.0,26.0986,26.1145,26.0827,26.1066,725700.0
2012-03-28 09:30:00,32.62,32.69,32.49,32.61,483000.0,25.9317,25.9873,25.8283,25.9237,483000.0
2012-03-28 09:35:00,32.61,32.8,32.6,32.7,309900.0,25.9237,26.0748,25.9158,25.9953,309900.0
2012-03-28 09:40:00,32.71,32.71,32.34,32.37,347500.0,26.0032,26.0032,25.7091,25.7329,347500.0
2012-03-28 09:45:00,32.36,32.43,32.3,32.33,296300.0,25.725,25.7806,25.6773,25.7011,296300.0
2012-03-28 09:50:00,32.33,32.43,32.28,32.38,248900.0,25.7011,25.7806,25.6614,25.7409,248900.0
2012-03-28 09:55:00,32.37,32.43,32.32,32.37,206200.0,25.7329,25.7806,25.6932,25.7329,206200.0
2012-03-28 10:00:00,32.36,32.52,32.36,32.49,197900.0,25.725,25.8522,25.725,25.8283,197900.0
2012-03-28 10:05:00,32.49,32.49,32.4,32.41,106500.0,25.8283,25.8283,25.7568,25.7647,106500.0
2012-03-28 10:10:00,32.4,32.47,32.35,32.44,116100.0,25.7568,25.8124,25.717,25.7886,116100.0
2012-03-28 10:15:00,32.45,32.45,32.25,32.32,195800.0,25.7965,25.7965,25.6375,25.6932,195800.0
2012-03-28 10:20:00,32.31,32.37,32.27,32.37,141800.0,25.6852,25.7329,25.6534,25.7329,141800.0
2012-03-28 10:25:00,32.38,32.39,32.31,32.34,150400.0,25.7409,25.7488,25.6852,25.7091,150400.0
2012-03-28 10:30:00,32.34,32.34,32.2,32.21,260600.0,25.7091,25.7091,25.5978,25.6057,260600.0
2012-03-28 10:35:00,32.21,32.28,32.19,32.27,183900.0,25.6057,25.6614,25.5898,25.6534,183900.0
2012-03-28 10:40:00,32.27,32.32,32.25,32.32,141400.0,25.6534,25.6932,25.6375,25.6932,141400.0
2012-03-28 10:45:00,32.32,32.32,32.23,32.24,117500.0,25.6932,25.6932,25.6216,25.6296,117500.0
2012-03-28 10:50:00,32.24,32.3,32.23,32.27,121600.0,25.6296,25.6773,25.6216,25.6534,121600.0
2012-03-28 10:55:00,32.26,32.39,32.25,32.38,118600.0,25.6455,25.7488,25.6375,25.7409,118600.0
2012-03-28 11:00:00,32.38,32.42,32.31,32.31,174700.0,25.7409,25.7727,25.6852,25.6852,174700.0
2012-03-28 11:05:00,32.31,32.36,32.29,32.3,107300.0,25.6852,25.725,25.6693,25.6773,107300.0
2012-03-28 11:10:00,32.3,32.33,32.28,32.31,193700.0,25.6773,25.7011,25.6614,25.6852,193700.0
2012-03-28 11:15:00,32.32,32.33,32.29,32.31,222000.0,25.6932,25.7011,25.6693,25.6852,222000.0
2012-03-28 11:20:00,32.31,32.37,32.3,32.34,120400.0,25.6852,25.7329,25.6773,25.7091,120400.0
2012-03-28 11:25:00,32.34,32.41,32.34,32.37,89500.0,25.7091,25.7647,25.7091,25.7329,89500.0
2012-03-28 11:30:00,32.38,32.39,32.31,32.38,123100.0,25.7409,25.7488,25.6852,25.7409,123100.0
2012-03-28 11:35:00,32.37,32.39,32.29,32.38,119400.0,25.7329,25.7488,25.6693,25.7409,119400.0
2012-03-28 11:40:00,32.38,32.43,32.38,32.4,118600.0,25.7409,25.7806,25.7409,25.7568,118600.0
2012-03-28 11:45:00,32.4,32.4,32.3,32.3,116900.0,25.7568,25.7568,25.6773,25.6773,116900.0
2012-03-28 11:50:00,32.31,32.31,32.22,32.23,207500.0,25.6852,25.6852,25.6137,25.6216,207500.0
2012-03-28 11:55:00,32.23,32.31,32.16,32.31,259200.0,25.6216,25.6852,25.566,25.6852,259200.0
2012-03-28 12:00:00,32.3,32.31,32.26,32.3,141400.0,25.6773,25.6852,25.6455,25.6773,141400.0
2012-03-28 12:05:00,32.3,32.35,32.29,32.33,133300.0,25.6773,25.717,25.6693,25.7011,133300.0
2012-03-28 12:10:00,32.33,32.34,32.25,32.26,84700.0,25.7011,25.7091,25.6375,25.6455,84700.0
2012-03-28 12:15:00,32.27,32.36,32.25,32.29,176500.0,25.6534,25.725,25.6375,25.6693,176500.0
2012-03-28 12:20:00,32.28,32.31,32.28,32.28,96200.0,25.6614,25.6852,25.6614,25.6614,96200.0
2012-03-28 12:25:00,32.27,32.34,32.26,32.31,107400.0,25.6534,25.7091,25.6455,25.6852,107400.0
2012-03-28 12:30:00,32.31,32.36,32.3,32.35,149900.0,25.6852,25.725,25.6773,25.717,149900.0
2012-03-28 12:35:00,32.34,32.36,32.25,32.27,98600.0,25.7091,25.725,25.6375,25.6534,98600.0
2012-03-28 12:40:00,32.29,32.31,32.24,32.25,129200.0,25.6693,25.6852,25.6296,25.6375,129200.0
2012-03-28 12:45:00,32.24,32.32,32.24,32.3,94000.0,25.6296,25.6932,25.6296,25.6773,94000.0
2012-03-28 12:50:00,32.3,32.3,32.22,32.23,110300.0,25.6773,25.6773,25.6137,25.6216,110300.0
2012-03-28 12:55:00,32.23,32.3,32.23,32.26,86500.0,25.6216,25.6773,25.6216,25.6455,86500.0
2012-03-28 13:00:00,32.26,32.27,32.25,32.25,157200.0,25.6455,25.6534,25.6375,25.6375,157200.0
2012-03-28 13:05:00,32.25,32.26,32.12,32.14,247200.0,25.6375,25.6455,25.5342,25.5501,247200.0
2012-03-28 13:10:00,32.14,32.21,32.14,32.19,183200.0,25.5501,25.6057,25.5501,25.5898,183200.0
2012-03-28 13:15:00,32.19,32.2,32.16,32.2,65800.0,25.5898,25.5978,25.566,25.5978,65800.0
2012-03-28 13:20:00,32.19,32.21,32.14,32.17,81900.0,25.5898,25.6057,25.5501,25.5739,81900.0
2012-03-28 13:25:00,32.16,32.22,32.15,32.19,148400.0,25.566,25.6137,25.558,25.5898,148400.0
2012-03-28 13:30:00,32.19,32.2,32.06,32.07,315300.0,25.5898,25.5978,25.4865,25.4945,315300.0
2012-03-28 13:35:00,32.07,32.08,32.02,32.02,322400.0,25.4945,25.5024,25.4547,25.4547,322400.0
2012-03-28 13:40:00,32.02,32.15,32.02,32.06,277400.0,25.4547,25.558,25.4547,25.4865,277400.0
2012-03-28 13:45:00,32.07,32.1,32.03,32.05,176400.0,25.4945,25.5183,25.4627,25.4786,176400.0
2012-03-28 13:50:00,32.05,32.15,32.03,32.14,98700.0,25.4786,25.558,25.4627,25.5501,98700.0
2012-03-28 13:55:00,32.15,32.23,32.13,32.23,163000.0,25.558,25.6216,25.5421,25.6216,163000.0
2012-03-28 14:00:00,32.23,32.25,32.16,32.17,102400.0,25.6216,25.6375,25.566,25.5739,102400.0
2012-03-28 14:05:00,32.18,32.19,32.12,32.16,119500.0,25.5819,25.5898,25.5342,25.566,119500.0
2012-03-28 14:10:00,32.16,32.2,32.11,32.18,92300.0,25.566,25.5978,25.5262,25.5819,92300.0
2012-03-28 14:15:00,32.18,32.23,32.18,32.21,97000.0,25.5819,25.6216,25.5819,25.6057,97000.0
2012-03-28 14:20:00,32.21,32.27,32.18,32.27,98200.0,25.6057,25.6534,25.5819,25.6534,98200.0
2012-03-28 14:25:00,32.26,32.33,32.24,32.27,201700.0,25.6455,25.7011,25.6296,25.6534,201700.0
2012-03-28 14:30:00,32.27,32.32,32.25,32.31,79100.0,25.6534,25.6932,25.6375,25.6852,79100.0
2012-03-28 14:35:00,32.31,32.41,32.3,32.41,226200.0,25.6852,25.7647,25.6773,25.7647,226200.0
2012-03-28 14:40:00,32.41,32.5,32.4,32.5,183000.0,25.7647,25.8363,25.7568,25.8363,183000.0
2012-03-28 14:45:00,32.5,32.52,32.46,32.48,275900.0,25.8363,25.8522,25.8045,25.8204,275900.0
2012-03-28 14:50:00,32.49,32.5,32.43,32.44,140400.0,25.8283,25.8363,25.7806,25.7886,140400.0
2012-03-28 14:55:00,32.44,32.48,32.42,32.48,116700.0,25.7886,25.8204,25.7727,25.8204,116700.0
2012-03-28 15:00:00,32.47,32.51,32.46,32.47,155600.0,25.8124,25.8442,25.8045,25.8124,155600.0
2012-03-28 15:05:00,32.47,32.48,32.45,32.45,107900.0,25.8124,25.8204,25.7965,25.7965,107900.0
2012-03-28 15:10:00,32.45,32.48,32.44,32.44,92000.0,25.7965,25.8204,25.7886,25.7886,92000.0
2012-03-28 15:15:00,32.44,32.46,32.41,32.41,110100.0,25.7886,25.8045,25.7647,25.7647,110100.0
2012-03-28 15:20:00,32.41,32.44,32.35,32.44,176400.0,25.7647,25.7886,25.717,25.7886,176400.0
2012-03-28 15:25:00,32.44,32.45,32.39,32.45,205100.0,25.7886,25.7965,25.7488,25.7965,205100.0
2012-03-28 15:30:00,32.45,32.49,32.43,32.48,188500.0,25.7965,25.8283,25.7806,25.8204,188500.0
2012-03-28 15:35:00,32.49,32.5,32.42,32.46,243000.0,25.8283,25.8363,25.7727,25.8045,243000.0
2012-03-28 15:40:00,32.46,32.55,32.45,32.53,257000.0,25.8045,25.876,25.7965,25.8601,257000.0
2012-03-28 15:45:00,32.54,32.56,32.49,32.51,308300.0,25.8681,25.884,25.8283,25.8442,308300.0
2012-03-28 15:50:00,32.51,32.51,32.44,32.44,382300.0,25.8442,25.8442,25.7886,25.7886,382300.0
2012-03-28 15:55:00,32.45,32.53,32.45,32.49,644100.0,25.7965,25.8601,25.7965,25.8283,644100.0
2012-03-29 09:30:00,32.16,32.29,32.07,32.25,226900.0,25.566,25.6693,25.4945,25.6375,226900.0
2012-03-29 09:35:00,32.25,32.55,32.23,32.51,220900.0,25.6375,25.876,25.6216,25.8442,220900.0
2012-03-29 09:40:00,32.51,32.52,32.32,32.34,236900.0,25.8442,25.8522,25.6932,25.7091,236900.0
2012-03-29 09:45:00,32.34,32.5,32.33,32.44,152200.0,25.7091,25.8363,25.7011,25.7886,152200.0
2012-03-29 09:50:00,32.44,32.45,32.31,32.33,187800.0,25.7886,25.7965,25.6852,25.7011,187800.0
2012-03-29 09:55:00,32.32,32.37,32.12,32.25,258500.0,25.6932,25.7329,25.5342,25.6375,258500.0
2012-03-29 10:00:00,32.25,32.29,32.16,32.27,274600.0,25.6375,25.6693,25.566,25.6534,274600.0
2012-03-29 10:05:00,32.27,32.28,32.21,32.23,111200.0,25.6534,25.6614,25.6057,25.6216,111200.0
2012-03-29 10:10:00,32.22,32.23,32.11,32.18,135000.0,25.6137,25.6216,25.5262,25.5819,135000.0
2012-03-29 10:15:00,32.17,32.21,32.09,32.11,146300.0,25.5739,25.6057,25.5104,25.5262,146300.0
2012-03-29 10:20:00,32.12,32.25,32.1,32.25,79800.0,25.5342,25.6375,25.5183,25.6375,79800.0
2012-03-29 10:25:00,32.24,32.27,32.18,32.22,104000.0,25.6296,25.6534,25.5819,25.6137,104000.0
2012-03-29 10:30:00,32.21,32.27,32.13,32.15,133100.0,25.6057,25.6534,25.5421,25.558,133100.0
2012-03-29 10:35:00,32.15,32.19,32.08,32.19,183900.0,25.558,25.5898,25.5024,25.5898,183900.0
2012-03-29 10:40:00,32.19,32.22,32.18,32.22,96000.0,25.5898,25.6137,25.5819,25.6137,96000.0
2012-03-29 10:45:00,32.22,32.23,32.18,32.19,106300.0,25.6137,25.6216,25.5819,25.5898,106300.0
2012-03-29 10:50:00,32.19,32.23,32.15,32.23,240700.0,25.5898,25.6216,25.558,25.6216,240700.0
2012-03-29 10:55:00,32.23,32.44,32.23,32.38,164600.0,25.6216,25.7886,25.6216,25.7409,164600.0
2012-03-29 11:00:00,32.38,32.39,32.33,32.37,208700.0,25.7409,25.7488,25.7011,25.7329,208700.0
2012-03-29 11:05:00,32.37,32.42,32.33,32.36,123200.0,25.7329,25.7727,25.7011,25.725,123200.0
2012-03-29 11:10:00,32.35,32.36,32.28,32.3,95100.0,25.717,25.725,25.6614,25.6773,95100.0
2012-03-29 11:15:00,32.31,32.37,32.27,32.28,120600.0,25.6852,25.7329,25.6534,25.6614,120600.0
2012-03-29 11:20:00,32.27,32.3,32.2,32.23,103000.0,25.6534,25.6773,25.5978,25.6216,103000.0
2012-03-29 11:25:00,32.22,32.28,32.18,32.18,102100.0,25.6137,25.6614,25.5819,25.5819,102100.0
2012-03-29 11:30:00,32.19,32.24,32.17,32.23,90000.0,25.5898,25.6296,25.5739,25.6216,90000.0
2012-03-29 11:35:00,32.23,32.25,32.19,32.21,90600.0,25.6216,25.6375,25.5898,25.6057,90600.0
2012-03-29 11:40:00,32.21,32.25,32.19,32.2,116400.0,25.6057,25.6375,25.5898,25.5978,116400.0
2012-03-29 11:45:00,32.19,32.23,32.19,32.23,106600.0,25.5898,25.6216,25.5898,25.6216,106600.0
2012-03-29 11:50:00,32.23,32.23,32.15,32.2,120200.0,25.6216,25.6216,25.558,25.5978,120200.0
2012-03-29 11:55:00,32.21,32.24,32.13,32.19,104200.0,25.6057,25.6296,25.5421,25.5898,104200.0
2012-03-29 12:00:00,32.2,32.2,32.15,32.17,97400.0,25.5978,25.5978,25.558,25.5739,97400.0
2012-03-29 12:05:00,32.18,32.23,32.16,32.19,82400.0,25.5819,25.6216,25.566,25.5898,82400.0
2012-03-29 12:10:00,32.19,32.2,32.16,32.17,36600.0,25.5898,25.5978,25.566,25.5739,36600.0
2012-03-29 12:15:00,32.18,32.2,32.16,32.2,26400.0,25.5819,25.5978,25.566,25.5978,26400.0
2012-03-29 12:20:00,32.2,32.24,32.18,32.22,76600.0,25.5978,25.6296,25.5819,25.6137,76600.0
2012-03-29 12:25:00,32.22,32.26,32.18,32.21,113400.0,25.6137,25.6455,25.5819,25.6057,113400.0
2012-03-29 12:30:00,32.2,32.2,32.13,32.15,162700.0,25.5978,25.5978,25.5421,25.558,162700.0
2012-03-29 12:35:00,32.15,32.2,32.11,32.19,100400.0,25.558,25.5978,25.5262,25.5898,100400.0
2012-03-29 12:40:00,32.2,32.22,32.13,32.13,174900.0,25.5978,25.6137,25.5421,25.5421,174900.0
2012-03-29 12:45:00,32.13,32.16,32.11,32.15,112600.0,25.5421,25.566,25.5262,25.558,112600.0
2012-03-29 12:50:00,32.14,32.21,32.14,32.2,53900.0,25.5501,25.6057,25.5501,25.5978,53900.0
2012-03-29 12:55:00,32.2,32.3,32.2,32.27,75400.0,25.5978,25.6773,25.5978,25.6534,75400.0
2012-03-29 13:00:00,32.27,32.29,32.23,32.28,51800.0,25.6534,25.6693,25.6216,25.6614,51800.0
2012-03-29 13:05:00,32.28,32.28,32.25,32.26,47300.0,25.6614,25.6614,25.6375,25.6455,47300.0
2012-03-29 13:10:00,32.26,32.3,32.25,32.29,79300.0,25.6455,25.6773,25.6375,25.6693,79300.0
2012-03-29 13:15:00,32.3,32.32,32.28,32.31,68400.0,25.6773,25.6932,25.6614,25.6852,68400.0
2012-03-29 13:20:00,32.31,32.37,32.31,32.33,86300.0,25.6852,25.7329,25.6852,25.7011,86300.0
2012-03-29 13:25:00,32.33,32.34,32.28,32.33,52800.0,25.7011,25.7091,25.6614,25.7011,52800.0
2012-03-29 13:30:00,32.32,32.33,32.27,32.32,95700.0,25.6932,25.7011,25.6534,25.6932,95700.0
2012-03-29 13:35:00,32.32,32.37,32.3,32.32,118200.0,25.6932,25.7329,25.6773,25.6932,118200.0
2012-03-29 13:40:00,32.32,32.32,32.27,32.28,111700.0,25.6932,25.6932,25.6534,25.6614,111700.0
2012-03-29 13:45:00,32.27,32.3,32.25,32.26,80800.0,25.6534,25.6773,25.6375,25.6455,80800.0
2012-03-29 13:50:00,32.26,32.3,32.24,32.3,76300.0,25.6455,25.6773,25.6296,25.6773,76300.0
2012-03-29 13:55:00,32.3,32.34,32.28,32.29,58800.0,25.6773,25.7091,25.6614,25.6693,58800.0
2012-03-29 14:00:00,32.28,32.37,32.28,32.33,75000.0,25.6614,25.7329,25.6614,25.7011,75000.0
2012-03-29 14:05:00,32.33,32.33,32.28,32.31,56500.0,25.7011,25.7011,25.6614,25.6852,56500.0
2012-03-29 14:10:00,32.3,32.35,32.3,32.34,89800.0,25.6773,25.717,25.6773,25.7091,89800.0
2012-03-29 14:15:00,32.34,32.42,32.31,32.4,101800.0,25.7091,25.7727,25.6852,25.7568,101800.0
2012-03-29 14:20:00,32.39,32.44,32.37,32.38,76100.0,25.7488,25.7886,25.7329,25.7409,76100.0
2012-03-29 14:25:00,32.38,32.44,32.37,32.43,69600.0,25.7409,25.7886,25.7329,25.7806,69600.0
2012-03-29 14:30:00,32.43,32.46,32.39,32.44,126200.0,25.7806,25.8045,25.7488,25.7886,126200.0
2012-03-29 14:35:00,32.44,32.51,32.44,32.5,131100.0,25.7886,25.8442,25.7886,25.8363,131100.0
2012-03-29 14:40:00,32.49,32.51,32.46,32.49,84000.0,25.8283,25.8442,25.8045,25.8283,84000.0
2012-03-29 14:45:00,32.48,32.49,32.42,32.43,64700.0,25.8204,25.8283,25.7727,25.7806,64700.0
2012-03-29 14:50:00,32.43,32.43,32.4,32.41,101500.0,25.7806,25.7806,25.7568,25.7647,101500.0
2012-03-29 14:55:00,32.42,32.43,32.39,32.4,111000.0,25.7727,25.7806,25.7488,25.7568,111000.0
2012-03-29 15:00:00,32.4,32.42,32.39,32.4,137900.0,25.7568,25.7727,25.7488,25.7568,137900.0
2012-03-29 15:05:00,32.4,32.49,32.4,32.49,119800.0,25.7568,25.8283,25.7568,25.8283,119800.0
2012-03-29 15:10:00,32.48,32.63,32.48,32.63,323700.0,25.8204,25.9396,25.8204,25.9396,323700.0
2012-03-29 15:15:00,32.62,32.68,32.62,32.67,150100.0,25.9317,25.9794,25.9317,25.9714,150100.0
2012-03-29 15:20:00,32.68,32.69,32.62,32.68,229000.0,25.9794,25.9873,25.9317,25.9794,229000.0
2012-03-29 15:25:00,32.68,32.72,32.67,32.68,143000.0,25.9794,26.0112,25.9714,25.9794,143000.0
2012-03-29 15:30:00,32.68,32.69,32.62,32.69,255700.0,25.9794,25.9873,25.9317,25.9873,255700.0
2012-03-29 15:35:00,32.68,32.7,32.66,32.69,211800.0,25.9794,25.9953,25.9635,25.9873,211800.0
2012-03-29 15:40:00,32.69,32.76,32.68,32.76,300700.0,25.9873,26.043,25.9794,26.043,300700.0
2012-03-29 15:45:00,32.76,32.8,32.73,32.75,280200.0,26.043,26.0748,26.0191,26.035,280200.0
2012-03-29 15:50:00,32.76,32.79,32.73,32.79,320900.0,26.043,26.0668,26.0191,26.0668,320900.0
2012-03-29 15:55:00,32.79,32.82,32.74,32.76,638300.0,26.0668,26.0907,26.0271,26.043,638300.0
2012-03-30 09:30:00,32.8,33.13,32.8,33.05,496300.0,26.0748,26.3371,26.0748,26.2735,496300.0
2012-03-30 09:35:00,33.05,33.14,33.03,33.13,248600.0,26.2735,26.3451,26.2576,26.3371,248600.0
2012-03-30 09:40:00,33.13,33.19,33.06,33.11,289100.0,26.3371,26.3848,26.2815,26.3212,289100.0
2012-03-30 09:45:00,33.11,33.11,33.01,33.06,231700.0,26.3212,26.3212,26.2417,26.2815,231700.0
2012-03-30 09:50:00,33.07,33.18,33.06,33.18,158000.0,26.2894,26.3769,26.2815,26.3769,158000.0
2012-03-30 09:55:00,33.17,33.19,33.1,33.11,157900.0,26.3689,26.3848,26.3133,26.3212,157900.0
2012-03-30 10:00:00,33.1,33.13,32.99,33.02,253700.0,26.3133,26.3371,26.2258,26.2497,253700.0
2012-03-30 10:05:00,33.02,33.02,32.92,32.93,193500.0,26.2497,26.2497,26.1702,26.1781,193500.0
2012-03-30 10:10:00,32.92,32.93,32.81,32.9,251400.0,26.1702,26.1781,26.0827,26.1543,251400.0
2012-03-30 10:15:00,32.89,32.9,32.74,32.74,339700.0,26.1463,26.1543,26.0271,26.0271,339700.0
2012-03-30 10:20:00,32.75,32.77,32.7,32.76,175300.0,26.035,26.0509,25.9953,26.043,175300.0
2012-03-30 10:25:00,32.76,32.78,32.71,32.76,129800.0,26.043,26.0589,26.0032,26.043,129800.0
2012-03-30 10:30:00,32.76,32.84,32.76,32.84,150100.0,26.043,26.1066,26.043,26.1066,150100.0
2012-03-30 10:35:00,32.84,32.84,32.8,32.83,211500.0,26.1066,26.1066,26.0748,26.0986,211500.0
2012-03-30 10:40:00,32.82,32.91,32.82,32.91,197200.0,26.0907,26.1622,26.0907,26.1622,197200.0
2012-03-30 10:45:00,32.92,33.09,32.88,33.08,263800.0,26.1702,26.3053,26.1384,26.2974,263800.0
2012-03-30 10:50:00,33.08,33.11,33.01,33.03,186500.0,26.2974,26.3212,26.2417,26.2576,186500.0
2012-03-30 10:55:00,33.03,33.03,33.0,33.02,84700.0,26.2576,26.2576,26.2338,26.2497,84700.0
2012-03-30 11:00:00,33.02,33.09,33.02,33.05,150100.0,26.2497,26.3053,26.2497,26.2735,150100.0
2012-03-30 11:05:00,33.06,33.13,33.05,33.12,157000.0,26.2815,26.3371,26.2735,26.3292,157000.0
2012-03-30 11:10:00,33.12,33.24,33.11,33.2,354700.0,26.3292,26.4246,26.3212,26.3928,354700.0
2012-03-30 11:15:00,33.21,33.26,33.2,33.2,162200.0,26.4007,26.4405,26.3928,26.3928,162200.0
2012-03-30 11:20:00,33.2,33.21,33.1,33.11,183800.0,26.3928,26.4007,26.3133,26.3212,183800.0
2012-03-30 11:25:00,33.11,33.12,33.09,33.11,77400.0,26.3212,26.3292,26.3053,26.3212,77400.0
2012-03-30 11:30:00,33.12,33.13,33.09,33.12,140200.0,26.3292,26.3371,26.3053,26.3292,140200.0
2012-03-30 11:35:00,33.11,33.12,33.05,33.05,118900.0,26.3212,26.3292,26.2735,26.2735,118900.0
2012-03-30 11:40:00,33.05,33.06,33.03,33.04,98900.0,26.2735,26.2815,26.2576,26.2656,98900.0
2012-03-30 11:45:00,33.05,33.13,33.04,33.11,75700.0,26.2735,26.3371,26.2656,26.3212,75700.0
2012-03-30 11:50:00,33.11,33.2,33.1,33.19,239500.0,26.3212,26.3928,26.3133,26.3848,239500.0
2012-03-30 11:55:00,33.18,33.18,33.16,33.16,58900.0,26.3769,26.3769,26.361,26.361,58900.0
2012-03-30 12:00:00,33.17,33.19,33.15,33.17,56500.0,26.3689,26.3848,26.353,26.3689,56500.0
2012-03-30 12:05:00,33.17,33.17,33.13,33.14,41400.0,26.3689,26.3689,26.3371,26.3451,41400.0
2012-03-30 12:10:00,33.14,33.15,33.08,33.08,83800.0,26.3451,26.353,26.2974,26.2974,83800.0
2012-03-30 12:15:00,33.08,33.14,33.08,33.13,70600.0,26.2974,26.3451,26.2974,26.3371,70600.0
2012-03-30 12:20:00,33.13,33.15,33.11,33.12,54400.0,26.3371,26.353,26.3212,26.3292,54400.0
2012-03-30 12:25:00,33.12,33.18,33.12,33.18,56900.0,26.3292,26.3769,26.3292,26.3769,56900.0
2012-03-30 12:30:00,33.18,33.18,33.14,33.17,28300.0,26.3769,26.3769,26.3451,26.3689,28300.0
2012-03-30 12:35:00,33.17,33.24,33.16,33.24,86600.0,26.3689,26.4246,26.361,26.4246,86600.0
2012-03-30 12:40:00,33.24,33.3,33.23,33.3,233600.0,26.4246,26.4723,26.4166,26.4723,233600.0
2012-03-30 12:45:00,33.3,33.35,33.28,33.34,122000.0,26.4723,26.512,26.4564,26.5041,122000.0
2012-03-30 12:50:00,33.34,33.35,33.29,33.31,102400.0,26.5041,26.512,26.4643,26.4802,102400.0
2012-03-30 12:55:00,33.31,33.36,33.26,33.29,143700.0,26.4802,26.52,26.4405,26.4643,143700.0
2012-03-30 13:00:00,33.28,33.29,33.23,33.26,110600.0,26.4564,26.4643,26.4166,26.4405,110600.0
2012-03-30 13:05:00,33.25,33.28,33.24,33.24,95400.0,26.4325,26.4564,26.4246,26.4246,95400.0
2012-03-30 13:10:00,33.25,33.31,33.24,33.31,61800.0,26.4325,26.4802,26.4246,26.4802,61800.0
2012-03-30 13:15:00,33.31,33.38,33.3,33.37,97500.0,26.4802,26.5359,26.4723,26.5279,97500.0
2012-03-30 13:20:00,33.36,33.4,33.35,33.38,148000.0,26.52,26.5518,26.512,26.5359,148000.0
2012-03-30 13:25:00,33.37,33.4,33.36,33.38,168900.0,26.5279,26.5518,26.52,26.5359,168900.0
2012-03-30 13:30:00,33.38,33.39,33.31,33.33,74700.0,26.5359,26.5438,26.4802,26.4961,74700.0
2012-03-30 13:35:00,33.32,33.34,33.29,33.29,125900.0,26.4882,26.5041,26.4643,26.4643,125900.0
2012-03-30 13:40:00,33.3,33.36,33.29,33.36,364300.0,26.4723,26.52,26.4643,26.52,364300.0
2012-03-30 13:45:00,33.36,33.37,33.35,33.36,74400.0,26.52,26.5279,26.512,26.52,74400.0
2012-03-30 13:50:00,33.35,33.41,33.35,33.38,148800.0,26.512,26.5597,26.512,26.5359,148800.0
2012-03-30 13:55:00,33.38,33.41,33.37,33.41,76000.0,26.5359,26.5597,26.5279,26.5597,76000.0
2012-03-30 14:00:00,33.41,33.44,33.4,33.44,74200.0,26.5597,26.5836,26.5518,26.5836,74200.0
2012-03-30 14:05:00,33.44,33.45,33.38,33.38,81200.0,26.5836,26.5915,26.5359,26.5359,81200.0
2012-03-30 14:10:00,33.38,33.4,33.34,33.37,94900.0,26.5359,26.5518,26.5041,26.5279,94900.0
2012-03-30 14:15:00,33.37,33.37,33.31,33.32,90900.0,26.5279,26.5279,26.4802,26.4882,90900.0
2012-03-30 14:20:00,33.32,33.39,33.31,33.38,76600.0,26.4882,26.5438,26.4802,26.5359,76600.0
2012-03-30 14:25:00,33.37,33.38,33.32,33.33,79600.0,26.5279,26.5359,26.4882,26.4961,79600.0
2012-03-30 14:30:00,33.33,33.38,33.32,33.38,126900.0,26.4961,26.5359,26.4882,26.5359,126900.0
2012-03-30 14:35:00,33.38,33.44,33.37,33.43,86700.0,26.5359,26.5836,26.5279,26.5756,86700.0
2012-03-30 14:40:00,33.42,33.49,33.41,33.49,131900.0,26.5677,26.6233,26.5597,26.6233,131900.0
2012-03-30 14:45:00,33.48,33.5,33.44,33.45,111200.0,26.6153,26.6312,26.5836,26.5915,111200.0
2012-03-30 14:50:00,33.45,33.45,33.4,33.45,173300.0,26.5915,26.5915,26.5518,26.5915,173300.0
2012-03-30 14:55:00,33.45,33.45,33.35,33.36,87500.0,26.5915,26.5915,26.512,26.52,87500.0
2012-03-30 15:00:00,33.36,33.38,33.33,33.37,148700.0,26.52,26.5359,26.4961,26.5279,148700.0
2012-03-30 15:05:00,33.37,33.4,33.37,33.38,229500.0,26.5279,26.5518,26.5279,26.5359,229500.0
2012-03-30 15:10:00,33.38,33.39,33.35,33.36,97900.0,26.5359,26.5438,26.512,26.52,97900.0
2012-03-30 15:15:00,33.35,33.36,33.34,33.35,80300.0,26.512,26.52,26.5041,26.512,80300.0
2012-03-30 15:20:00,33.34,33.34,33.3,33.31,86600.0,26.5041,26.5041,26.4723,26.4802,86600.0
2012-03-30 15:25:00,33.3,33.31,33.25,33.26,181800.0,26.4723,26.4802,26.4325,26.4405,181800.0
2012-03-30 15:30:00,33.26,33.31,33.26,33.3,90500.0,26.4405,26.4802,26.4405,26.4723,90500.0
2012-03-30 15:35:00,33.31,33.31,33.22,33.22,180200.0,26.4802,26.4802,26.4087,26.4087,180200.0
2012-03-30 15:40:00,33.22,33.27,33.2,33.22,242200.0,26.4087,26.4484,26.3928,26.4087,242200.0
2012-03-30 15:45:00,33.22,33.25,33.11,33.13,439800.0,26.4087,26.4325,26.3212,26.3371,439800.0
2012-03-30 15:50:00,33.13,33.24,33.13,33.21,452100.0,26.3371,26.4246,26.3371,26.4007,452100.0
2012-03-30 15:55:00,33.21,33.21,33.18,33.19,782800.0,26.4007,26.4007,26.3769,26.3848,782800.0
2012-04-02 09:30:00,32.95,33.1,32.94,33.04,336200.0,26.194,26.3133,26.1861,26.2656,336200.0
2012-04-02 09:35:00,33.04,33.29,33.0,33.29,286000.0,26.2656,26.4643,26.2338,26.4643,286000.0
2012-04-02 09:40:00,33.29,33.48,33.29,33.43,182700.0,26.4643,26.6153,26.4643,26.5756,182700.0
2012-04-02 09:45:00,33.43,33.43,33.27,33.31,180600.0,26.5756,26.5756,26.4484,26.4802,180600.0
2012-04-02 09:50:00,33.31,33.38,33.31,33.31,97300.0,26.4802,26.5359,26.4802,26.4802,97300.0
2012-04-02 09:55:00,33.32,33.48,33.29,33.48,245000.0,26.4882,26.6153,26.4643,26.6153,245000.0
2012-04-02 10:00:00,33.48,33.64,33.48,33.59,426400.0,26.6153,26.7425,26.6153,26.7028,426400.0
2012-04-02 10:05:00,33.6,33.62,33.54,33.59,263500.0,26.7107,26.7266,26.663,26.7028,263500.0
2012-04-02 10:10:00,33.59,33.65,33.54,33.57,260300.0,26.7028,26.7505,26.663,26.6869,260300.0
2012-04-02 10:15:00,33.57,33.77,33.57,33.75,568300.0,26.6869,26.8459,26.6869,26.83,568300.0
2012-04-02 10:20:00,33.76,33.77,33.58,33.59,315900.0,26.8379,26.8459,26.6948,26.7028,315900.0
2012-04-02 10:25:00,33.58,33.61,33.51,33.51,182800.0,26.6948,26.7187,26.6392,26.6392,182800.0
2012-04-02 10:30:00,33.51,33.55,33.47,33.48,212200.0,26.6392,26.671,26.6074,26.6153,212200.0
2012-04-02 10:35:00,33.48,33.48,33.38,33.39,122500.0,26.6153,26.6153,26.5359,26.5438,122500.0
2012-04-02 10:40:00,33.39,33.39,33.31,33.34,127400.0,26.5438,26.5438,26.4802,26.5041,127400.0
2012-04-02 10:45:00,33.35,33.42,33.3,33.42,245700.0,26.512,26.5677,26.4723,26.5677,245700.0
2012-04-02 10:50:00,33.43,33.49,33.33,33.35,168600.0,26.5756,26.6233,26.4961,26.512,168600.0
2012-04-02 10:55:00,33.36,33.46,33.36,33.43,141300.0,26.52,26.5994,26.52,26.5756,141300.0
2012-04-02 11:00:00,33.43,33.52,33.41,33.42,111800.0,26.5756,26.6471,26.5597,26.5677,111800.0
2012-04-02 11:05:00,33.43,33.49,33.38,33.49,148700.0,26.5756,26.6233,26.5359,26.6233,148700.0
2012-04-02 11:10:00,33.49,33.51,33.42,33.42,129500.0,26.6233,26.6392,26.5677,26.5677,129500.0
2012-04-02 11:15:00,33.42,33.5,33.41,33.45,123500.0,26.5677,26.6312,26.5597,26.5915,123500.0
2012-04-02 11:20:00,33.46,33.5,33.45,33.5,93100.0,26.5994,26.6312,26.5915,26.6312,93100.0
2012-04-02 11:25:00,33.5,33.5,33.45,33.48,164400.0,26.6312,26.6312,26.5915,26.6153,164400.0
2012-04-02 11:30:00,33.48,33.49,33.45,33.49,118600.0,26.6153,26.6233,26.5915,26.6233,118600.0
2012-04-02 11:35:00,33.48,33.49,33.46,33.48,84400.0,26.6153,26.6233,26.5994,26.6153,84400.0
2012-04-02 11:40:00,33.48,33.56,33.47,33.54,146300.0,26.6153,26.6789,26.6074,26.663,146300.0
2012-04-02 11:45:00,33.54,33.68,33.53,33.65,352900.0,26.663,26.7743,26.6551,26.7505,352900.0
2012-04-02 11:50:00,33.65,33.74,33.64,33.7,303000.0,26.7505,26.822,26.7425,26.7902,303000.0
2012-04-02 11:55:00,33.7,33.75,33.69,33.72,221900.0,26.7902,26.83,26.7823,26.8061,221900.0
2012-04-02 12:00:00,33.73,33.75,33.69,33.69,121100.0,26.8141,26.83,26.7823,26.7823,121100.0
2012-04-02 12:05:00,33.7,33.75,33.7,33.74,285100.0,26.7902,26.83,26.7902,26.822,285100.0
2012-04-02 12:10:00,33.74,33.75,33.69,33.7,119200.0,26.822,26.83,26.7823,26.7902,119200.0
2012-04-02 12:15:00,33.7,33.7,33.59,33.63,133800.0,26.7902,26.7902,26.7028,26.7346,133800.0
2012-04-02 12:20:00,33.62,33.63,33.55,33.58,114400.0,26.7266,26.7346,26.671,26.6948,114400.0
2012-04-02 12:25:00,33.58,33.64,33.57,33.62,141600.0,26.6948,26.7425,26.6869,26.7266,141600.0
2012-04-02 12:30:00,33.62,33.63,33.6,33.6,22700.0,26.7266,26.7346,26.7107,26.7107,22700.0
2012-04-02 12:35:00,33.61,33.62,33.57,33.57,74800.0,26.7187,26.7266,26.6869,26.6869,74800.0
2012-04-02 12:40:00,33.58,33.6,33.56,33.57,57900.0,26.6948,26.7107,26.6789,26.6869,57900.0
2012-04-02 12:45:00,33.57,33.57,33.52,33.53,69200.0,26.6869,26.6869,26.6471,26.6551,69200.0
2012-04-02 12:50:00,33.54,33.57,33.52,33.55,119400.0,26.663,26.6869,26.6471,26.671,119400.0
2012-04-02 12:55:00,33.55,33.66,33.55,33.64,118500.0,26.671,26.7584,26.671,26.7425,118500.0
2012-04-02 13:00:00,33.64,33.64,33.57,33.57,57600.0,26.7425,26.7425,26.6869,26.6869,57600.0
2012-04-02 13:05:00,33.58,33.62,33.58,33.6,152300.0,26.6948,26.7266,26.6948,26.7107,152300.0
2012-04-02 13:10:00,33.59,33.62,33.57,33.57,45900.0,26.7028,26.7266,26.6869,26.6869,45900.0
2012-04-02 13:15:00,33.58,33.59,33.56,33.58,33400.0,26.6948,26.7028,26.6789,26.6948,33400.0
2012-04-02 13:20:00,33.58,33.59,33.56,33.56,32500.0,26.6948,26.7028,26.6789,26.6789,32500.0
2012-04-02 13:25:00,33.56,33.61,33.56,33.6,51800.0,26.6789,26.7187,26.6789,26.7107,51800.0
2012-04-02 13:30:00,33.6,33.61,33.58,33.59,67600.0,26.7107,26.7187,26.6948,26.7028,67600.0
2012-04-02 13:35:00,33.59,33.61,33.56,33.6,50900.0,26.7028,26.7187,26.6789,26.7107,50900.0
2012-04-02 13:40:00,33.59,33.61,33.58,33.61,102400.0,26.7028,26.7187,26.6948,26.7187,102400.0
2012-04-02 13:45:00,33.61,33.66,33.58,33.59,122700.0,26.7187,26.7584,26.6948,26.7028,122700.0
2012-04-02 13:50:00,33.59,33.61,33.57,33.58,89100.0,26.7028,26.7187,26.6869,26.6948,89100.0
2012-04-02 13:55:00,33.57,33.61,33.57,33.61,84400.0,26.6869,26.7187,26.6869,26.7187,84400.0
2012-04-02 14:00:00,33.61,33.61,33.56,33.56,80300.0,26.7187,26.7187,26.6789,26.6789,80300.0
2012-04-02 14:05:00,33.56,33.57,33.52,33.52,87000.0,26.6789,26.6869,26.6471,26.6471,87000.0
2012-04-02 14:10:00,33.52,33.52,33.5,33.51,142900.0,26.6471,26.6471,26.6312,26.6392,142900.0
2012-04-02 14:15:00,33.52,33.56,33.51,33.55,97400.0,26.6471,26.6789,26.6392,26.671,97400.0
2012-04-02 14:20:00,33.56,33.59,33.55,33.59,91000.0,26.6789,26.7028,26.671,26.7028,91000.0
2012-04-02 14:25:00,33.59,33.6,33.57,33.57,83900.0,26.7028,26.7107,26.6869,26.6869,83900.0
2012-04-02 14:30:00,33.58,33.62,33.57,33.6,114600.0,26.6948,26.7266,26.6869,26.7107,114600.0
2012-04-02 14:35:00,33.6,33.63,33.59,33.63,102000.0,26.7107,26.7346,26.7028,26.7346,102000.0
2012-04-02 14:40:00,33.62,33.67,33.6,33.6,129000.0,26.7266,26.7664,26.7107,26.7107,129000.0
2012-04-02 14:45:00,33.6,33.67,33.58,33.66,177100.0,26.7107,26.7664,26.6948,26.7584,177100.0
2012-04-02 14:50:00,33.66,33.68,33.59,33.67,181300.0,26.7584,26.7743,26.7028,26.7664,181300.0
2012-04-02 14:55:00,33.66,33.71,33.66,33.71,136300.0,26.7584,26.7982,26.7584,26.7982,136300.0
2012-04-02 15:00:00,33.71,33.71,33.65,33.65,83900.0,26.7982,26.7982,26.7505,26.7505,83900.0
2012-04-02 15:05:00,33.65,33.66,33.62,33.64,81000.0,26.7505,26.7584,26.7266,26.7425,81000.0
2012-04-02 15:10:00,33.64,33.65,33.61,33.62,96200.0,26.7425,26.7505,26.7187,26.7266,96200.0
2012-04-02 15:15:00,33.65,33.65,33.57,33.58,96500.0,26.7505,26.7505,26.6869,26.6948,96500.0
2012-04-02 15:20:00,33.58,33.59,33.55,33.55,93000.0,26.6948,26.7028,26.671,26.671,93000.0
2012-04-02 15:25:00,33.55,33.55,33.48,33.51,208500.0,26.671,26.671,26.6153,26.6392,208500.0
2012-04-02 15:30:00,33.51,33.52,33.45,33.51,185200.0,26.6392,26.6471,26.5915,26.6392,185200.0
2012-04-02 15:35:00,33.51,33.52,33.49,33.5,149000.0,26.6392,26.6471,26.6233,26.6312,149000.0
2012-04-02 15:40:00,33.5,33.51,33.46,33.47,226700.0,26.6312,26.6392,26.5994,26.6074,226700.0
2012-04-02 15:45:00,33.46,33.48,33.4,33.4,279600.0,26.5994,26.6153,26.5518,26.5518,279600.0
2012-04-02 15:50:00,33.41,33.47,33.39,33.41,377300.0,26.5597,26.6074,26.5438,26.5597,377300.0
2012-04-02 15:55:00,33.4,33.48,33.4,33.43,563600.0,26.5518,26.6153,26.5518,26.5756,563600.0
2012-04-03 09:30:00,33.34,33.49,33.2,33.21,176300.0,26.5041,26.6233,26.3928,26.4007,176300.0
2012-04-03 09:35:00,33.21,33.24,33.1,33.13,240400.0,26.4007,26.4246,26.3133,26.3371,240400.0
2012-04-03 09:40:00,33.12,33.13,33.02,33.11,212200.0,26.3292,26.3371,26.2497,26.3212,212200.0
2012-04-03 09:45:00,33.11,33.14,32.97,33.03,318000.0,26.3212,26.3451,26.2099,26.2576,318000.0
2012-04-03 09:50:00,33.02,33.15,33.02,33.1,219100.0,26.2497,26.353,26.2497,26.3133,219100.0
2012-04-03 09:55:00,33.1,33.25,33.09,33.18,149400.0,26.3133,26.4325,26.3053,26.3769,149400.0
2012-04-03 10:00:00,33.19,33.29,33.08,33.22,180300.0,26.3848,26.4643,26.2974,26.4087,180300.0
2012-04-03 10:05:00,33.22,33.33,33.14,33.33,74700.0,26.4087,26.4961,26.3451,26.4961,74700.0
2012-04-03 10:10:00,33.32,33.35,33.18,33.22,181700.0,26.4882,26.512,26.3769,26.4087,181700.0
2012-04-03 10:15:00,33.23,33.23,33.11,33.21,194400.0,26.4166,26.4166,26.3212,26.4007,194400.0
2012-04-03 10:20:00,33.2,33.44,33.18,33.44,179300.0,26.3928,26.5836,26.3769,26.5836,179300.0
2012-04-03 10:25:00,33.43,33.51,33.35,33.41,235900.0,26.5756,26.6392,26.512,26.5597,235900.0
2012-04-03 10:30:00,33.41,33.51,33.37,33.37,129700.0,26.5597,26.6392,26.5279,26.5279,129700.0
2012-04-03 10:35:00,33.37,33.46,33.36,33.43,122500.0,26.5279,26.5994,26.52,26.5756,122500.0
2012-04-03 10:40:00,33.41,33.53,33.39,33.53,95900.0,26.5597,26.6551,26.5438,26.6551,95900.0
2012-04-03 10:45:00,33.52,33.6,33.45,33.48,159100.0,26.6471,26.7107,26.5915,26.6153,159100.0
2012-04-03 10:50:00,33.48,33.59,33.48,33.55,104700.0,26.6153,26.7028,26.6153,26.671,104700.0
2012-04-03 10:55:00,33.55,33.55,33.44,33.47,104500.0,26.671,26.671,26.5836,26.6074,104500.0
2012-04-03 11:00:00,33.47,33.48,33.4,33.44,178000.0,26.6074,26.6153,26.5518,26.5836,178000.0
2012-04-03 11:05:00,33.44,33.48,33.39,33.4,336600.0,26.5836,26.6153,26.5438,26.5518,336600.0
2012-04-03 11:10:00,33.4,33.45,33.35,33.41,160400.0,26.5518,26.5915,26.512,26.5597,160400.0
2012-04-03 11:15:00,33.42,33.43,33.35,33.39,126900.0,26.5677,26.5756,26.512,26.5438,126900.0
2012-04-03 11:20:00,33.39,33.51,33.39,33.5,101000.0,26.5438,26.6392,26.5438,26.6312,101000.0
2012-04-03 11:25:00,33.5,33.51,33.42,33.44,133500.0,26.6312,26.6392,26.5677,26.5836,133500.0
2012-04-03 11:30:00,33.44,33.44,33.37,33.42,101200.0,26.5836,26.5836,26.5279,26.5677,101200.0
2012-04-03 11:35:00,33.42,33.44,33.35,33.38,118900.0,26.5677,26.5836,26.512,26.5359,118900.0
2012-04-03 11:40:00,33.38,33.42,33.38,33.39,52800.0,26.5359,26.5677,26.5359,26.5438,52800.0
2012-04-03 11:45:00,33.38,33.52,33.36,33.48,140600.0,26.5359,26.6471,26.52,26.6153,140600.0
2012-04-03 11:50:00,33.48,33.52,33.45,33.5,69000.0,26.6153,26.6471,26.5915,26.6312,69000.0
2012-04-03 11:55:00,33.5,33.51,33.41,33.44,69900.0,26.6312,26.6392,26.5597,26.5836,69900.0
2012-04-03 12:00:00,33.44,33.44,33.35,33.36,63800.0,26.5836,26.5836,26.512,26.52,63800.0
2012-04-03 12:05:00,33.35,33.4,33.32,33.39,147000.0,26.512,26.5518,26.4882,26.5438,147000.0
2012-04-03 12:10:00,33.38,33.38,33.23,33.3,140900.0,26.5359,26.5359,26.4166,26.4723,140900.0
2012-04-03 12:15:00,33.3,33.33,33.27,33.3,142300.0,26.4723,26.4961,26.4484,26.4723,142300.0
2012-04-03 12:20:00,33.3,33.36,33.29,33.34,105000.0,26.4723,26.52,26.4643,26.5041,105000.0
2012-04-03 12:25:00,33.34,33.4,33.34,33.39,117300.0,26.5041,26.5518,26.5041,26.5438,117300.0
2012-04-03 12:30:00,33.4,33.41,33.38,33.4,185300.0,26.5518,26.5597,26.5359,26.5518,185300.0
2012-04-03 12:35:00,33.41,33.41,33.33,33.33,108700.0,26.5597,26.5597,26.4961,26.4961,108700.0
2012-04-03 12:40:00,33.33,33.37,33.31,33.36,52100.0,26.4961,26.5279,26.4802,26.52,52100.0
2012-04-03 12:45:00,33.36,33.39,33.35,33.37,46800.0,26.52,26.5438,26.512,26.5279,46800.0
2012-04-03 12:50:00,33.37,33.42,33.37,33.4,86400.0,26.5279,26.5677,26.5279,26.5518,86400.0
2012-04-03 12:55:00,33.39,33.46,33.39,33.45,71000.0,26.5438,26.5994,26.5438,26.5915,71000.0
2012-04-03 13:00:00,33.45,33.53,33.44,33.52,162400.0,26.5915,26.6551,26.5836,26.6471,162400.0
2012-04-03 13:05:00,33.53,33.56,33.49,33.56,89500.0,26.6551,26.6789,26.6233,26.6789,89500.0
2012-04-03 13:10:00,33.56,33.56,33.51,33.52,71700.0,26.6789,26.6789,26.6392,26.6471,71700.0
2012-04-03 13:15:00,33.51,33.52,33.45,33.51,97300.0,26.6392,26.6471,26.5915,26.6392,97300.0
2012-04-03 13:20:00,33.52,33.52,33.43,33.45,62100.0,26.6471,26.6471,26.5756,26.5915,62100.0
2012-04-03 13:25:00,33.46,33.5,33.44,33.48,45700.0,26.5994,26.6312,26.5836,26.6153,45700.0
2012-04-03 13:30:00,33.48,33.48,33.43,33.46,39400.0,26.6153,26.6153,26.5756,26.5994,39400.0
2012-04-03 13:35:00,33.46,33.5,33.45,33.48,92500.0,26.5994,26.6312,26.5915,26.6153,92500.0
2012-04-03 13:40:00,33.47,33.49,33.43,33.47,79400.0,26.6074,26.6233,26.5756,26.6074,79400.0
2012-04-03 13:45:00,33.47,33.51,33.46,33.5,44300.0,26.6074,26.6392,26.5994,26.6312,44300.0
2012-04-03 13:50:00,33.51,33.51,33.46,33.5,42500.0,26.6392,26.6392,26.5994,26.6312,42500.0
2012-04-03 13:55:00,33.5,33.56,33.46,33.53,120600.0,26.6312,26.6789,26.5994,26.6551,120600.0
2012-04-03 14:00:00,33.53,33.53,33.39,33.4,399900.0,26.6551,26.6551,26.5438,26.5518,399900.0
2012-04-03 14:05:00,33.39,33.45,33.34,33.38,125700.0,26.5438,26.5915,26.5041,26.5359,125700.0
2012-04-03 14:10:00,33.39,33.4,33.27,33.33,155600.0,26.5438,26.5518,26.4484,26.4961,155600.0
2012-04-03 14:15:00,33.32,33.41,33.27,33.41,136300.0,26.4882,26.5597,26.4484,26.5597,136300.0
2012-04-03 14:20:00,33.41,33.43,33.33,33.42,136200.0,26.5597,26.5756,26.4961,26.5677,136200.0
2012-04-03 14:25:00,33.41,33.46,33.33,33.35,144800.0,26.5597,26.5994,26.4961,26.512,144800.0
2012-04-03 14:30:00,33.34,33.35,33.25,33.34,169800.0,26.5041,26.512,26.4325,26.5041,169800.0
2012-04-03 14:35:00,33.34,33.35,33.25,33.26,179100.0,26.5041,26.512,26.4325,26.4405,179100.0
2012-04-03 14:40:00,33.26,33.35,33.26,33.35,177600.0,26.4405,26.512,26.4405,26.512,177600.0
2012-04-03 14:45:00,33.34,33.38,33.3,33.38,299600.0,26.5041,26.5359,26.4723,26.5359,299600.0
2012-04-03 14:50:00,33.38,33.41,33.3,33.32,178800.0,26.5359,26.5597,26.4723,26.4882,178800.0
2012-04-03 14:55:00,33.32,33.35,33.28,33.29,87200.0,26.4882,26.512,26.4564,26.4643,87200.0
2012-04-03 15:00:00,33.29,33.37,33.28,33.36,115000.0,26.4643,26.5279,26.4564,26.52,115000.0
2012-04-03 15:05:00,33.36,33.45,33.35,33.39,124800.0,26.52,26.5915,26.512,26.5438,124800.0
2012-04-03 15:10:00,33.39,33.47,33.38,33.47,137000.0,26.5438,26.6074,26.5359,26.6074,137000.0
2012-04-03 15:15:00,33.47,33.5,33.44,33.47,114400.0,26.6074,26.6312,26.5836,26.6074,114400.0
2012-04-03 15:20:00,33.46,33.47,33.39,33.44,101400.0,26.5994,26.6074,26.5438,26.5836,101400.0
2012-04-03 15:25:00,33.44,33.45,33.36,33.41,132300.0,26.5836,26.5915,26.52,26.5597,132300.0
2012-04-03 15:30:00,33.41,33.51,33.38,33.51,202100.0,26.5597,26.6392,26.5359,26.6392,202100.0
2012-04-03 15:35:00,33.5,33.54,33.45,33.49,201900.0,26.6312,26.663,26.5915,26.6233,201900.0
2012-04-03 15:40:00,33.49,33.52,33.43,33.47,211300.0,26.6233,26.6471,26.5756,26.6074,211300.0
2012-04-03 15:45:00,33.48,33.56,33.48,33.55,241800.0,26.6153,26.6789,26.6153,26.671,241800.0
2012-04-03 15:50:00,33.56,33.63,33.55,33.62,353700.0,26.6789,26.7346,26.671,26.7266,353700.0
2012-04-03 15:55:00,33.63,33.66,33.57,33.59,781500.0,26.7346,26.7584,26.6869,26.7028,781500.0
2012-04-04 09:30:00,33.08,33.12,32.91,33.0,402900.0,26.2974,26.3292,26.1622,26.2338,402900.0
2012-04-04 09:35:00,33.01,33.32,33.01,33.32,162100.0,26.2417,26.4882,26.2417,26.4882,162100.0
2012-04-04 09:40:00,33.33,33.51,33.29,33.5,167200.0,26.4961,26.6392,26.4643,26.6312,167200.0
2012-04-04 09:45:00,33.5,33.52,33.2,33.2,123700.0,26.6312,26.6471,26.3928,26.3928,123700.0
2012-04-04 09:50:00,33.19,33.28,33.18,33.22,131700.0,26.3848,26.4564,26.3769,26.4087,131700.0
2012-04-04 09:55:00,33.21,33.28,33.15,33.26,107300.0,26.4007,26.4564,26.353,26.4405,107300.0
2012-04-04 10:00:00,33.27,33.27,33.09,33.12,236700.0,26.4484,26.4484,26.3053,26.3292,236700.0
2012-04-04 10:05:00,33.12,33.15,33.05,33.11,242500.0,26.3292,26.353,26.2735,26.3212,242500.0
2012-04-04 10:10:00,33.1,33.11,33.02,33.09,228600.0,26.3133,26.3212,26.2497,26.3053,228600.0
2012-04-04 10:15:00,33.1,33.1,33.01,33.06,154800.0,26.3133,26.3133,26.2417,26.2815,154800.0
2012-04-04 10:20:00,33.06,33.16,33.04,33.04,184700.0,26.2815,26.361,26.2656,26.2656,184700.0
2012-04-04 10:25:00,33.04,33.14,33.01,33.14,146800.0,26.2656,26.3451,26.2417,26.3451,146800.0
2012-04-04 10:30:00,33.13,33.13,32.99,33.03,304500.0,26.3371,26.3371,26.2258,26.2576,304500.0
2012-04-04 10:35:00,33.03,33.12,32.99,33.07,97400.0,26.2576,26.3292,26.2258,26.2894,97400.0
2012-04-04 10:40:00,33.07,33.07,33.0,33.05,83200.0,26.2894,26.2894,26.2338,26.2735,83200.0
2012-04-04 10:45:00,33.06,33.07,32.98,33.0,190900.0,26.2815,26.2894,26.2179,26.2338,190900.0
2012-04-04 10:50:00,33.0,33.01,32.95,32.99,162000.0,26.2338,26.2417,26.194,26.2258,162000.0
2012-04-04 10:55:00,32.99,33.0,32.92,32.93,175700.0,26.2258,26.2338,26.1702,26.1781,175700.0
2012-04-04 11:00:00,32.92,33.03,32.92,32.99,119800.0,26.1702,26.2576,26.1702,26.2258,119800.0
2012-04-04 11:05:00,32.99,33.07,32.97,33.05,105700.0,26.2258,26.2894,26.2099,26.2735,105700.0
2012-04-04 11:10:00,33.04,33.06,32.92,32.93,100200.0,26.2656,26.2815,26.1702,26.1781,100200.0
2012-04-04 11:15:00,32.93,32.97,32.9,32.94,141500.0,26.1781,26.2099,26.1543,26.1861,141500.0
2012-04-04 11:20:00,32.94,32.98,32.91,32.96,61600.0,26.1861,26.2179,26.1622,26.202,61600.0
2012-04-04 11:25:00,32.97,32.97,32.89,32.91,76600.0,26.2099,26.2099,26.1463,26.1622,76600.0
2012-04-04 11:30:00,32.91,33.06,32.91,33.06,124700.0,26.1622,26.2815,26.1622,26.2815,124700.0
2012-04-04 11:35:00,33.06,33.16,33.05,33.14,112600.0,26.2815,26.361,26.2735,26.3451,112600.0
2012-04-04 11:40:00,33.15,33.15,33.04,33.06,85200.0,26.353,26.353,26.2656,26.2815,85200.0
2012-04-04 11:45:00,33.07,33.07,32.95,32.96,111900.0,26.2894,26.2894,26.194,26.202,111900.0
2012-04-04 11:50:00,32.96,33.08,32.95,33.07,157800.0,26.202,26.2974,26.194,26.2894,157800.0
2012-04-04 11:55:00,33.07,33.11,33.03,33.05,67700.0,26.2894,26.3212,26.2576,26.2735,67700.0
2012-04-04 12:00:00,33.05,33.09,33.03,33.04,75300.0,26.2735,26.3053,26.2576,26.2656,75300.0
2012-04-04 12:05:00,33.04,33.1,33.02,33.06,56800.0,26.2656,26.3133,26.2497,26.2815,56800.0
2012-04-04 12:10:00,33.06,33.08,33.03,33.07,58400.0,26.2815,26.2974,26.2576,26.2894,58400.0
2012-04-04 12:15:00,33.07,33.08,33.02,33.03,86300.0,26.2894,26.2974,26.2497,26.2576,86300.0
2012-04-04 12:20:00,33.04,33.04,32.98,33.02,65800.0,26.2656,26.2656,26.2179,26.2497,65800.0
2012-04-04 12:25:00,33.02,33.06,32.99,33.02,46400.0,26.2497,26.2815,26.2258,26.2497,46400.0
2012-04-04 12:30:00,33.03,33.04,32.99,33.04,65700.0,26.2576,26.2656,26.2258,26.2656,65700.0
2012-04-04 12:35:00,33.03,33.04,33.0,33.02,39300.0,26.2576,26.2656,26.2338,26.2497,39300.0
2012-04-04 12:40:00,33.01,33.04,32.98,33.03,81200.0,26.2417,26.2656,26.2179,26.2576,81200.0
2012-04-04 12:45:00,33.02,33.02,32.97,32.99,56500.0,26.2497,26.2497,26.2099,26.2258,56500.0
2012-04-04 12:50:00,32.99,33.03,32.96,32.98,63100.0,26.2258,26.2576,26.202,26.2179,63100.0
2012-04-04 12:55:00,32.98,32.98,32.95,32.96,31400.0,26.2179,26.2179,26.194,26.202,31400.0
2012-04-04 13:00:00,32.97,33.01,32.96,32.98,130300.0,26.2099,26.2417,26.202,26.2179,130300.0
2012-04-04 13:05:00,32.98,33.01,32.94,32.95,126500.0,26.2179,26.2417,26.1861,26.194,126500.0
2012-04-04 13:10:00,32.95,32.97,32.94,32.95,88200.0,26.194,26.2099,26.1861,26.194,88200.0
2012-04-04 13:15:00,32.94,33.0,32.93,32.97,75800.0,26.1861,26.2338,26.1781,26.2099,75800.0
2012-04-04 13:20:00,32.96,32.98,32.95,32.95,73700.0,26.202,26.2179,26.194,26.194,73700.0
2012-04-04 13:25:00,32.95,32.97,32.89,32.9,153700.0,26.194,26.2099,26.1463,26.1543,153700.0
2012-04-04 13:30:00,32.89,32.98,32.89,32.96,256600.0,26.1463,26.2179,26.1463,26.202,256600.0
2012-04-04 13:35:00,32.97,33.0,32.94,32.96,121100.0,26.2099,26.2338,26.1861,26.202,121100.0
2012-04-04 13:40:00,32.95,33.02,32.94,33.0,49400.0,26.194,26.2497,26.1861,26.2338,49400.0
2012-04-04 13:45:00,33.0,33.07,33.0,33.07,56300.0,26.2338,26.2894,26.2338,26.2894,56300.0
2012-04-04 13:50:00,33.07,33.1,33.02,33.02,166700.0,26.2894,26.3133,26.2497,26.2497,166700.0
2012-04-04 13:55:00,33.02,33.03,32.99,32.99,43000.0,26.2497,26.2576,26.2258,26.2258,43000.0
2012-04-04 14:00:00,33.0,33.0,32.95,32.95,49600.0,26.2338,26.2338,26.194,26.194,49600.0
2012-04-04 14:05:00,32.95,32.98,32.9,32.91,63100.0,26.194,26.2179,26.1543,26.1622,63100.0
2012-04-04 14:10:00,32.91,32.98,32.9,32.94,131900.0,26.1622,26.2179,26.1543,26.1861,131900.0
2012-04-04 14:15:00,32.95,32.97,32.91,32.93,140500.0,26.194,26.2099,26.1622,26.1781,140500.0
2012-04-04 14:20:00,32.92,32.92,32.88,32.92,114700.0,26.1702,26.1702,26.1384,26.1702,114700.0
2012-04-04 14:25:00,32.91,32.93,32.89,32.92,61100.0,26.1622,26.1781,26.1463,26.1702,61100.0
2012-04-04 14:30:00,32.93,32.96,32.9,32.96,67000.0,26.1781,26.202,26.1543,26.202,67000.0
2012-04-04 14:35:00,32.97,33.01,32.95,33.01,84900.0,26.2099,26.2417,26.194,26.2417,84900.0
2012-04-04 14:40:00,33.01,33.07,32.99,33.07,81900.0,26.2417,26.2894,26.2258,26.2894,81900.0
2012-04-04 14:45:00,33.07,33.09,33.05,33.06,114100.0,26.2894,26.3053,26.2735,26.2815,114100.0
2012-04-04 14:50:00,33.07,33.08,33.01,33.01,64300.0,26.2894,26.2974,26.2417,26.2417,64300.0
2012-04-04 14:55:00,33.01,33.07,33.0,33.06,68800.0,26.2417,26.2894,26.2338,26.2815,68800.0
2012-04-04 15:00:00,33.05,33.06,33.02,33.04,50300.0,26.2735,26.2815,26.2497,26.2656,50300.0
2012-04-04 15:05:00,33.04,33.07,33.0,33.06,125700.0,26.2656,26.2894,26.2338,26.2815,125700.0
2012-04-04 15:10:00,33.06,33.12,33.05,33.11,86100.0,26.2815,26.3292,26.2735,26.3212,86100.0
2012-04-04 15:15:00,33.11,33.12,33.05,33.07,82200.0,26.3212,26.3292,26.2735,26.2894,82200.0
2012-04-04 15:20:00,33.06,33.07,33.03,33.06,139000.0,26.2815,26.2894,26.2576,26.2815,139000.0
2012-04-04 15:25:00,33.05,33.08,33.04,33.06,77700.0,26.2735,26.2974,26.2656,26.2815,77700.0
2012-04-04 15:30:00,33.07,33.13,33.05,33.09,238000.0,26.2894,26.3371,26.2735,26.3053,238000.0
2012-04-04 15:35:00,33.08,33.11,33.02,33.04,153400.0,26.2974,26.3212,26.2497,26.2656,153400.0
2012-04-04 15:40:00,33.03,33.07,33.01,33.05,148900.0,26.2576,26.2894,26.2417,26.2735,148900.0
2012-04-04 15:45:00,33.05,33.09,33.02,33.08,116600.0,26.2735,26.3053,26.2497,26.2974,116600.0
2012-04-04 15:50:00,33.09,33.11,33.0,33.04,319700.0,26.3053,26.3212,26.2338,26.2656,319700.0
2012-04-04 15:55:00,33.04,33.07,33.0,33.02,398100.0,26.2656,26.2894,26.2338,26.2497,398100.0
2012-04-05 09:30:00,32.88,32.91,32.75,32.82,289000.0,26.1384,26.1622,26.035,26.0907,289000.0
2012-04-05 09:35:00,32.82,32.82,32.6,32.62,382600.0,26.0907,26.0907,25.9158,25.9317,382600.0
2012-04-05 09:40:00,32.62,32.77,32.62,32.76,193200.0,25.9317,26.0509,25.9317,26.043,193200.0
2012-04-05 09:45:00,32.76,33.07,32.74,32.93,283800.0,26.043,26.2894,26.0271,26.1781,283800.0
2012-04-05 09:50:00,32.92,32.98,32.9,32.91,191300.0,26.1702,26.2179,26.1543,26.1622,191300.0
2012-04-05 09:55:00,32.91,33.03,32.85,32.92,270400.0,26.1622,26.2576,26.1145,26.1702,270400.0
2012-04-05 10:00:00,32.93,33.0,32.93,32.96,113300.0,26.1781,26.2338,26.1781,26.202,113300.0
2012-04-05 10:05:00,32.96,33.11,32.94,33.07,131500.0,26.202,26.3212,26.1861,26.2894,131500.0
2012-04-05 10:10:00,33.06,33.09,32.97,32.98,146300.0,26.2815,26.3053,26.2099,26.2179,146300.0
2012-04-05 10:15:00,32.97,33.01,32.9,32.96,87800.0,26.2099,26.2417,26.1543,26.202,87800.0
2012-04-05 10:20:00,32.96,33.03,32.94,32.96,58000.0,26.202,26.2576,26.1861,26.202,58000.0
2012-04-05 10:25:00,32.96,33.05,32.9,32.99,146500.0,26.202,26.2735,26.1543,26.2258,146500.0
2012-04-05 10:30:00,32.99,33.05,32.95,33.03,86000.0,26.2258,26.2735,26.194,26.2576,86000.0
2012-04-05 10:35:00,33.03,33.09,32.98,33.09,116600.0,26.2576,26.3053,26.2179,26.3053,116600.0
2012-04-05 10:40:00,33.1,33.2,33.08,33.18,165900.0,26.3133,26.3928,26.2974,26.3769,165900.0
2012-04-05 10:45:00,33.18,33.2,33.14,33.18,121600.0,26.3769,26.3928,26.3451,26.3769,121600.0
2012-04-05 10:50:00,33.18,33.19,33.04,33.08,155800.0,26.3769,26.3848,26.2656,26.2974,155800.0
2012-04-05 10:55:00,33.07,33.15,33.01,33.15,136000.0,26.2894,26.353,26.2417,26.353,136000.0
2012-04-05 11:00:00,33.14,33.14,33.02,33.02,141000.0,26.3451,26.3451,26.2497,26.2497,141000.0
2012-04-05 11:05:00,33.02,33.13,33.0,33.1,157600.0,26.2497,26.3371,26.2338,26.3133,157600.0
2012-04-05 11:10:00,33.11,33.14,33.07,33.1,72600.0,26.3212,26.3451,26.2894,26.3133,72600.0
2012-04-05 11:15:00,33.09,33.09,32.95,32.95,154200.0,26.3053,26.3053,26.194,26.194,154200.0
2012-04-05 11:20:00,32.95,32.98,32.9,32.95,588300.0,26.194,26.2179,26.1543,26.194,588300.0
2012-04-05 11:25:00,32.96,32.98,32.93,32.95,123100.0,26.202,26.2179,26.1781,26.194,123100.0
2012-04-05 11:30:00,32.95,33.0,32.91,32.91,106900.0,26.194,26.2338,26.1622,26.1622,106900.0
2012-04-05 11:35:00,32.91,32.92,32.88,32.91,53500.0,26.1622,26.1702,26.1384,26.1622,53500.0
2012-04-05 11:40:00,32.9,32.99,32.9,32.94,58500.0,26.1543,26.2258,26.1543,26.1861,58500.0
2012-04-05 11:45:00,32.93,32.94,32.87,32.89,119300.0,26.1781,26.1861,26.1304,26.1463,119300.0
2012-04-05 11:50:00,32.89,32.96,32.89,32.9,140900.0,26.1463,26.202,26.1463,26.1543,140900.0
2012-04-05 11:55:00,32.91,32.95,32.89,32.91,62100.0,26.1622,26.194,26.1463,26.1622,62100.0
2012-04-05 12:00:00,32.91,32.91,32.85,32.87,134400.0,26.1622,26.1622,26.1145,26.1304,134400.0
2012-04-05 12:05:00,32.86,32.89,32.85,32.87,167700.0,26.1225,26.1463,26.1145,26.1304,167700.0
2012-04-05 12:10:00,32.87,32.9,32.82,32.83,105700.0,26.1304,26.1543,26.0907,26.0986,105700.0
2012-04-05 12:15:00,32.83,32.88,32.8,32.8,230600.0,26.0986,26.1384,26.0748,26.0748,230600.0
2012-04-05 12:20:00,32.81,32.84,32.75,32.84,188200.0,26.0827,26.1066,26.035,26.1066,188200.0
2012-04-05 12:25:00,32.84,32.86,32.75,32.8,294400.0,26.1066,26.1225,26.035,26.0748,294400.0
2012-04-05 12:30:00,32.8,32.82,32.74,32.8,100700.0,26.0748,26.0907,26.0271,26.0748,100700.0
2012-04-05 12:35:00,32.81,32.82,32.72,32.72,63700.0,26.0827,26.0907,26.0112,26.0112,63700.0
2012-04-05 12:40:00,32.73,32.76,32.72,32.74,109000.0,26.0191,26.043,26.0112,26.0271,109000.0
2012-04-05 12:45:00,32.75,32.75,32.7,32.7,45100.0,26.035,26.035,25.9953,25.9953,45100.0
2012-04-05 12:50:00,32.7,32.75,32.7,32.74,174100.0,25.9953,26.035,25.9953,26.0271,174100.0
2012-04-05 12:55:00,32.74,32.74,32.71,32.72,84900.0,26.0271,26.0271,26.0032,26.0112,84900.0
2012-04-05 13:00:00,32.72,32.76,32.7,32.73,138800.0,26.0112,26.043,25.9953,26.0191,138800.0
2012-04-05 13:05:00,32.73,32.75,32.7,32.7,55100.0,26.0191,26.035,25.9953,25.9953,55100.0
2012-04-05 13:10:00,32.71,32.72,32.7,32.71,15800.0,26.0032,26.0112,25.9953,26.0032,15800.0
2012-04-05 13:15:00,32.72,32.77,32.72,32.73,197900.0,26.0112,26.0509,26.0112,26.0191,197900.0
2012-04-05 13:20:00,32.74,32.77,32.72,32.75,57300.0,26.0271,26.0509,26.0112,26.035,57300.0
2012-04-05 13:25:00,32.75,32.77,32.72,32.74,272500.0,26.035,26.0509,26.0112,26.0271,272500.0
2012-04-05 13:30:00,32.75,32.78,32.73,32.74,105900.0,26.035,26.0589,26.0191,26.0271,105900.0
2012-04-05 13:35:00,32.74,32.75,32.72,32.73,39900.0,26.0271,26.035,26.0112,26.0191,39900.0
2012-04-05 13:40:00,32.73,32.73,32.71,32.72,39000.0,26.0191,26.0191,26.0032,26.0112,39000.0
2012-04-05 13:45:00,32.72,32.72,32.61,32.64,256400.0,26.0112,26.0112,25.9237,25.9476,256400.0
2012-04-05 13:50:00,32.64,32.66,32.55,32.57,258500.0,25.9476,25.9635,25.876,25.8919,258500.0
2012-04-05 13:55:00,32.56,32.57,32.52,32.56,148100.0,25.884,25.8919,25.8522,25.884,148100.0
2012-04-05 14:00:00,32.57,32.59,32.52,32.53,172200.0,25.8919,25.9078,25.8522,25.8601,172200.0
2012-04-05 14:05:00,32.52,32.58,32.52,32.53,211100.0,25.8522,25.8999,25.8522,25.8601,211100.0
2012-04-05 14:10:00,32.53,32.55,32.52,32.54,82200.0,25.8601,25.876,25.8522,25.8681,82200.0
2012-04-05 14:15:00,32.54,32.61,32.53,32.58,215300.0,25.8681,25.9237,25.8601,25.8999,215300.0
2012-04-05 14:20:00,32.58,32.62,32.57,32.59,191000.0,25.8999,25.9317,25.8919,25.9078,191000.0
2012-04-05 14:25:00,32.6,32.6,32.55,32.59,206700.0,25.9158,25.9158,25.876,25.9078,206700.0
2012-04-05 14:30:00,32.58,32.61,32.53,32.59,199800.0,25.8999,25.9237,25.8601,25.9078,199800.0
2012-04-05 14:35:00,32.6,32.62,32.56,32.56,107100.0,25.9158,25.9317,25.884,25.884,107100.0
2012-04-05 14:40:00,32.56,32.61,32.55,32.6,113900.0,25.884,25.9237,25.876,25.9158,113900.0
2012-04-05 14:45:00,32.6,32.6,32.57,32.58,46700.0,25.9158,25.9158,25.8919,25.8999,46700.0
2012-04-05 14:50:00,32.58,32.67,32.57,32.66,117800.0,25.8999,25.9714,25.8919,25.9635,117800.0
2012-04-05 14:55:00,32.67,32.69,32.65,32.67,65100.0,25.9714,25.9873,25.9555,25.9714,65100.0
2012-04-05 15:00:00,32.67,32.68,32.65,32.66,103900.0,25.9714,25.9794,25.9555,25.9635,103900.0
2012-04-05 15:05:00,32.66,32.67,32.64,32.66,146300.0,25.9635,25.9714,25.9476,25.9635,146300.0
2012-04-05 15:10:00,32.65,32.66,32.61,32.63,89900.0,25.9555,25.9635,25.9237,25.9396,89900.0
2012-04-05 15:15:00,32.64,32.71,32.64,32.7,196100.0,25.9476,26.0032,25.9476,25.9953,196100.0
2012-04-05 15:20:00,32.7,32.74,32.7,32.71,171900.0,25.9953,26.0271,25.9953,26.0032,171900.0
2012-04-05 15:25:00,32.71,32.82,32.7,32.8,130900.0,26.0032,26.0907,25.9953,26.0748,130900.0
2012-04-05 15:30:00,32.81,32.82,32.75,32.75,146400.0,26.0827,26.0907,26.035,26.035,146400.0
2012-04-05 15:35:00,32.76,32.8,32.75,32.79,186300.0,26.043,26.0748,26.035,26.0668,186300.0
2012-04-05 15:40:00,32.79,32.8,32.78,32.8,123000.0,26.0668,26.0748,26.0589,26.0748,123000.0
2012-04-05 15:45:00,32.8,32.84,32.77,32.78,300900.0,26.0748,26.1066,26.0509,26.0589,300900.0
2012-04-05 15:50:00,32.79,32.81,32.74,32.76,303200.0,26.0668,26.0827,26.0271,26.043,303200.0
2012-04-05 15:55:00,32.77,32.78,32.73,32.76,511600.0,26.0509,26.0589,26.0191,26.043,511600.0
2012-04-09 09:30:00,32.36,32.39,32.14,32.17,288200.0,25.725,25.7488,25.5501,25.5739,288200.0
2012-04-09 09:35:00,32.17,32.32,32.14,32.31,165000.0,25.5739,25.6932,25.5501,25.6852,165000.0
2012-04-09 09:40:00,32.31,32.48,32.27,32.47,177100.0,25.6852,25.8204,25.6534,25.8124,177100.0
2012-04-09 09:45:00,32.47,32.52,32.42,32.48,381500.0,25.8124,25.8522,25.7727,25.8204,381500.0
2012-04-09 09:50:00,32.48,32.6,32.46,32.6,273100.0,25.8204,25.9158,25.8045,25.9158,273100.0
2012-04-09 09:55:00,32.59,32.63,32.59,32.6,205500.0,25.9078,25.9396,25.9078,25.9158,205500.0
2012-04-09 10:00:00,32.61,32.74,32.6,32.7,230000.0,25.9237,26.0271,25.9158,25.9953,230000.0
2012-04-09 10:05:00,32.69,32.77,32.6,32.62,309200.0,25.9873,26.0509,25.9158,25.9317,309200.0
2012-04-09 10:10:00,32.61,32.76,32.61,32.76,185700.0,25.9237,26.043,25.9237,26.043,185700.0
2012-04-09 10:15:00,32.75,32.83,32.75,32.81,224500.0,26.035,26.0986,26.035,26.0827,224500.0
2012-04-09 10:20:00,32.82,32.89,32.76,32.89,312000.0,26.0907,26.1463,26.043,26.1463,312000.0
2012-04-09 10:25:00,32.89,32.9,32.74,32.78,188400.0,26.1463,26.1543,26.0271,26.0589,188400.0
2012-04-09 10:30:00,32.78,32.83,32.71,32.71,135100.0,26.0589,26.0986,26.0032,26.0032,135100.0
2012-04-09 10:35:00,32.71,32.77,32.65,32.67,236800.0,26.0032,26.0509,25.9555,25.9714,236800.0
2012-04-09 10:40:00,32.66,32.71,32.61,32.66,168200.0,25.9635,26.0032,25.9237,25.9635,168200.0
2012-04-09 10:45:00,32.66,32.66,32.59,32.6,154500.0,25.9635,25.9635,25.9078,25.9158,154500.0
2012-04-09 10:50:00,32.61,32.61,32.51,32.54,119800.0,25.9237,25.9237,25.8442,25.8681,119800.0
2012-04-09 10:55:00,32.55,32.58,32.53,32.56,115600.0,25.876,25.8999,25.8601,25.884,115600.0
2012-04-09 11:00:00,32.56,32.56,32.46,32.48,239100.0,25.884,25.884,25.8045,25.8204,239100.0
2012-04-09 11:05:00,32.48,32.5,32.44,32.45,233600.0,25.8204,25.8363,25.7886,25.7965,233600.0
2012-04-09 11:10:00,32.44,32.47,32.35,32.39,194100.0,25.7886,25.8124,25.717,25.7488,194100.0
2012-04-09 11:15:00,32.4,32.4,32.32,32.37,225400.0,25.7568,25.7568,25.6932,25.7329,225400.0
2012-04-09 11:20:00,32.37,32.43,32.34,32.42,119800.0,25.7329,25.7806,25.7091,25.7727,119800.0
2012-04-09 11:25:00,32.42,32.44,32.37,32.38,68600.0,25.7727,25.7886,25.7329,25.7409,68600.0
2012-04-09 11:30:00,32.37,32.41,32.35,32.35,468100.0,25.7329,25.7647,25.717,25.717,468100.0
2012-04-09 11:35:00,32.36,32.4,32.34,32.4,95200.0,25.725,25.7568,25.7091,25.7568,95200.0
2012-04-09 11:40:00,32.4,32.46,32.4,32.43,58800.0,25.7568,25.8045,25.7568,25.7806,58800.0
2012-04-09 11:45:00,32.44,32.47,32.41,32.47,72000.0,25.7886,25.8124,25.7647,25.8124,72000.0
2012-04-09 11:50:00,32.46,32.5,32.42,32.43,150900.0,25.8045,25.8363,25.7727,25.7806,150900.0
2012-04-09 11:55:00,32.42,32.46,32.39,32.44,80000.0,25.7727,25.8045,25.7488,25.7886,80000.0
2012-04-09 12:00:00,32.44,32.46,32.39,32.43,51000.0,25.7886,25.8045,25.7488,25.7806,51000.0
2012-04-09 12:05:00,32.43,32.43,32.37,32.37,82300.0,25.7806,25.7806,25.7329,25.7329,82300.0
2012-04-09 12:10:00,32.37,32.44,32.37,32.42,116700.0,25.7329,25.7886,25.7329,25.7727,116700.0
2012-04-09 12:15:00,32.42,32.46,32.42,32.45,75900.0,25.7727,25.8045,25.7727,25.7965,75900.0
2012-04-09 12:20:00,32.46,32.46,32.41,32.45,61800.0,25.8045,25.8045,25.7647,25.7965,61800.0
2012-04-09 12:25:00,32.45,32.49,32.45,32.49,81400.0,25.7965,25.8283,25.7965,25.8283,81400.0
2012-04-09 12:30:00,32.48,32.55,32.48,32.5,111300.0,25.8204,25.876,25.8204,25.8363,111300.0
2012-04-09 12:35:00,32.5,32.59,32.5,32.57,125900.0,25.8363,25.9078,25.8363,25.8919,125900.0
2012-04-09 12:40:00,32.57,32.57,32.46,32.51,171900.0,25.8919,25.8919,25.8045,25.8442,171900.0
2012-04-09 12:45:00,32.52,32.57,32.51,32.55,150100.0,25.8522,25.8919,25.8442,25.876,150100.0
2012-04-09 12:50:00,32.54,32.55,32.5,32.53,168300.0,25.8681,25.876,25.8363,25.8601,168300.0
2012-04-09 12:55:00,32.53,32.56,32.49,32.5,121900.0,25.8601,25.884,25.8283,25.8363,121900.0
2012-04-09 13:00:00,32.5,32.52,32.46,32.46,126000.0,25.8363,25.8522,25.8045,25.8045,126000.0
2012-04-09 13:05:00,32.46,32.51,32.46,32.5,123800.0,25.8045,25.8442,25.8045,25.8363,123800.0
2012-04-09 13:10:00,32.5,32.52,32.46,32.47,38400.0,25.8363,25.8522,25.8045,25.8124,38400.0
2012-04-09 13:15:00,32.47,32.47,32.42,32.43,38000.0,25.8124,25.8124,25.7727,25.7806,38000.0
2012-04-09 13:20:00,32.44,32.44,32.35,32.4,47200.0,25.7886,25.7886,25.717,25.7568,47200.0
2012-04-09 13:25:00,32.41,32.42,32.36,32.37,45900.0,25.7647,25.7727,25.725,25.7329,45900.0
2012-04-09 13:30:00,32.36,32.42,32.36,32.39,132000.0,25.725,25.7727,25.725,25.7488,132000.0
2012-04-09 13:35:00,32.4,32.43,32.38,32.43,74800.0,25.7568,25.7806,25.7409,25.7806,74800.0
2012-04-09 13:40:00,32.42,32.42,32.36,32.38,57900.0,25.7727,25.7727,25.725,25.7409,57900.0
2012-04-09 13:45:00,32.38,32.43,32.37,32.39,148300.0,25.7409,25.7806,25.7329,25.7488,148300.0
2012-04-09 13:50:00,32.4,32.42,32.36,32.42,93100.0,25.7568,25.7727,25.725,25.7727,93100.0
2012-04-09 13:55:00,32.41,32.48,32.4,32.47,132000.0,25.7647,25.8204,25.7568,25.8124,132000.0
2012-04-09 14:00:00,32.48,32.48,32.4,32.43,102600.0,25.8204,25.8204,25.7568,25.7806,102600.0
2012-04-09 14:05:00,32.42,32.45,32.4,32.45,72300.0,25.7727,25.7965,25.7568,25.7965,72300.0
2012-04-09 14:10:00,32.44,32.45,32.4,32.44,92200.0,25.7886,25.7965,25.7568,25.7886,92200.0
2012-04-09 14:15:00,32.44,32.45,32.4,32.42,96900.0,25.7886,25.7965,25.7568,25.7727,96900.0
2012-04-09 14:20:00,32.43,32.47,32.42,32.45,53100.0,25.7806,25.8124,25.7727,25.7965,53100.0
2012-04-09 14:25:00,32.45,32.48,32.44,32.44,42000.0,25.7965,25.8204,25.7886,25.7886,42000.0
2012-04-09 14:30:00,32.44,32.49,32.43,32.47,179300.0,25.7886,25.8283,25.7806,25.8124,179300.0
2012-04-09 14:35:00,32.47,32.53,32.46,32.49,120500.0,25.8124,25.8601,25.8045,25.8283,120500.0
2012-04-09 14:40:00,32.49,32.53,32.48,32.51,171600.0,25.8283,25.8601,25.8204,25.8442,171600.0
2012-04-09 14:45:00,32.51,32.57,32.5,32.56,186800.0,25.8442,25.8919,25.8363,25.884,186800.0
2012-04-09 14:50:00,32.56,32.59,32.56,32.57,24200.0,25.884,25.9078,25.884,25.8919,24200.0
2012-04-09 14:55:00,32.56,32.6,32.56,32.56,191000.0,25.884,25.9158,25.884,25.884,191000.0
2012-04-09 15:00:00,32.56,32.57,32.52,32.53,153100.0,25.884,25.8919,25.8522,25.8601,153100.0
2012-04-09 15:05:00,32.53,32.56,32.5,32.52,156400.0,25.8601,25.884,25.8363,25.8522,156400.0
2012-04-09 15:10:00,32.52,32.54,32.49,32.51,60400.0,25.8522,25.8681,25.8283,25.8442,60400.0
2012-04-09 15:15:00,32.51,32.53,32.51,32.52,32300.0,25.8442,25.8601,25.8442,25.8522,32300.0
2012-04-09 15:20:00,32.52,32.56,32.52,32.55,65400.0,25.8522,25.884,25.8522,25.876,65400.0
2012-04-09 15:25:00,32.55,32.56,32.46,32.47,68700.0,25.876,25.884,25.8045,25.8124,68700.0
2012-04-09 15:30:00,32.46,32.46,32.39,32.41,120400.0,25.8045,25.8045,25.7488,25.7647,120400.0
2012-04-09 15:35:00,32.4,32.44,32.39,32.44,139500.0,25.7568,25.7886,25.7488,25.7886,139500.0
2012-04-09 15:40:00,32.44,32.45,32.4,32.45,178000.0,25.7886,25.7965,25.7568,25.7965,178000.0
2012-04-09 15:45:00,32.44,32.44,32.38,32.4,212100.0,25.7886,25.7886,25.7409,25.7568,212100.0
2012-04-09 15:50:00,32.39,32.45,32.38,32.43,269200.0,25.7488,25.7965,25.7409,25.7806,269200.0
2012-04-09 15:55:00,32.42,32.43,32.36,32.37,318000.0,25.7727,25.7806,25.725,25.7329,318000.0
2012-04-10 09:30:00,32.39,32.41,32.18,32.19,241600.0,25.7488,25.7647,25.5819,25.5898,241600.0
2012-04-10 09:35:00,32.19,32.27,32.11,32.16,180300.0,25.5898,25.6534,25.5262,25.566,180300.0
2012-04-10 09:40:00,32.17,32.39,32.16,32.36,276500.0,25.5739,25.7488,25.566,25.725,276500.0
2012-04-10 09:45:00,32.35,32.36,32.2,32.28,253900.0,25.717,25.725,25.5978,25.6614,253900.0
2012-04-10 09:50:00,32.28,32.28,32.2,32.21,152600.0,25.6614,25.6614,25.5978,25.6057,152600.0
2012-04-10 09:55:00,32.21,32.23,32.16,32.2,97100.0,25.6057,25.6216,25.566,25.5978,97100.0
2012-04-10 10:00:00,32.2,32.3,32.15,32.23,201300.0,25.5978,25.6773,25.558,25.6216,201300.0
2012-04-10 10:05:00,32.23,32.26,32.16,32.16,215700.0,25.6216,25.6455,25.566,25.566,215700.0
2012-04-10 10:10:00,32.16,32.21,32.14,32.2,194100.0,25.566,25.6057,25.5501,25.5978,194100.0
2012-04-10 10:15:00,32.2,32.22,32.14,32.16,119400.0,25.5978,25.6137,25.5501,25.566,119400.0
2012-04-10 10:20:00,32.16,32.21,32.15,32.19,84600.0,25.566,25.6057,25.558,25.5898,84600.0
2012-04-10 10:25:00,32.19,32.3,32.17,32.26,142800.0,25.5898,25.6773,25.5739,25.6455,142800.0
2012-04-10 10:30:00,32.26,32.32,32.23,32.3,156400.0,25.6455,25.6932,25.6216,25.6773,156400.0
2012-04-10 10:35:00,32.29,32.3,32.16,32.18,259500.0,25.6693,25.6773,25.566,25.5819,259500.0
2012-04-10 10:40:00,32.18,32.25,32.13,32.16,283300.0,25.5819,25.6375,25.5421,25.566,283300.0
2012-04-10 10:45:00,32.17,32.18,32.1,32.11,200500.0,25.5739,25.5819,25.5183,25.5262,200500.0
2012-04-10 10:50:00,32.1,32.11,32.04,32.05,276800.0,25.5183,25.5262,25.4706,25.4786,276800.0
2012-04-10 10:55:00,32.05,32.06,31.96,32.01,538300.0,25.4786,25.4865,25.407,25.4468,538300.0
2012-04-10 11:00:00,32.01,32.09,31.99,32.06,206900.0,25.4468,25.5104,25.4309,25.4865,206900.0
2012-04-10 11:05:00,32.07,32.08,31.98,32.01,171800.0,25.4945,25.5024,25.4229,25.4468,171800.0
2012-04-10 11:10:00,32.01,32.03,31.89,31.9,326400.0,25.4468,25.4627,25.3514,25.3593,326400.0
2012-04-10 11:15:00,31.9,31.9,31.83,31.83,212000.0,25.3593,25.3593,25.3037,25.3037,212000.0
2012-04-10 11:20:00,31.84,31.89,31.82,31.88,251900.0,25.3116,25.3514,25.2957,25.3434,251900.0
2012-04-10 11:25:00,31.88,31.97,31.87,31.91,302400.0,25.3434,25.415,25.3355,25.3673,302400.0
2012-04-10 11:30:00,31.91,31.94,31.87,31.89,148500.0,25.3673,25.3911,25.3355,25.3514,148500.0
2012-04-10 11:35:00,31.89,31.91,31.8,31.82,223800.0,25.3514,25.3673,25.2798,25.2957,223800.0
2012-04-10 11:40:00,31.8,31.81,31.74,31.79,254800.0,25.2798,25.2878,25.2321,25.2719,254800.0
2012-04-10 11:45:00,31.79,31.83,31.71,31.75,173400.0,25.2719,25.3037,25.2083,25.2401,173400.0
2012-04-10 11:50:00,31.76,31.77,31.62,31.66,282100.0,25.248,25.256,25.1367,25.1685,282100.0
2012-04-10 11:55:00,31.66,31.83,31.66,31.8,162100.0,25.1685,25.3037,25.1685,25.2798,162100.0
2012-04-10 12:00:00,31.8,31.81,31.71,31.81,182200.0,25.2798,25.2878,25.2083,25.2878,182200.0
2012-04-10 12:05:00,31.81,31.84,31.8,31.81,239000.0,25.2878,25.3116,25.2798,25.2878,239000.0
2012-04-10 12:10:00,31.81,31.81,31.7,31.71,396500.0,25.2878,25.2878,25.2003,25.2083,396500.0
2012-04-10 12:15:00,31.71,31.74,31.63,31.71,220100.0,25.2083,25.2321,25.1447,25.2083,220100.0
2012-04-10 12:20:00,31.71,31.77,31.66,31.73,241100.0,25.2083,25.256,25.1685,25.2242,241100.0
2012-04-10 12:25:00,31.73,31.83,31.72,31.8,101300.0,25.2242,25.3037,25.2162,25.2798,101300.0
2012-04-10 12:30:00,31.81,31.88,31.81,31.82,186800.0,25.2878,25.3434,25.2878,25.2957,186800.0
2012-04-10 12:35:00,31.83,31.89,31.83,31.85,107700.0,25.3037,25.3514,25.3037,25.3196,107700.0
2012-04-10 12:40:00,31.86,31.9,31.83,31.87,88600.0,25.3275,25.3593,25.3037,25.3355,88600.0
2012-04-10 12:45:00,31.88,31.88,31.76,31.77,111100.0,25.3434,25.3434,25.248,25.256,111100.0
2012-04-10 12:50:00,31.77,31.86,31.75,31.83,118500.0,25.256,25.3275,25.2401,25.3037,118500.0
2012-04-10 12:55:00,31.83,31.89,31.83,31.89,79200.0,25.3037,25.3514,25.3037,25.3514,79200.0
2012-04-10 13:00:00,31.9,31.92,31.84,31.88,170100.0,25.3593,25.3752,25.3116,25.3434,170100.0
2012-04-10 13:05:00,31.89,31.89,31.8,31.82,81100.0,25.3514,25.3514,25.2798,25.2957,81100.0
2012-04-10 13:10:00,31.82,31.83,31.75,31.78,190700.0,25.2957,25.3037,25.2401,25.2639,190700.0
2012-04-10 13:15:00,31.78,31.82,31.73,31.76,209000.0,25.2639,25.2957,25.2242,25.248,209000.0
2012-04-10 13:20:00,31.75,31.83,31.74,31.83,111700.0,25.2401,25.3037,25.2321,25.3037,111700.0
2012-04-10 13:25:00,31.84,31.85,31.78,31.8,56400.0,25.3116,25.3196,25.2639,25.2798,56400.0
2012-04-10 13:30:00,31.8,31.82,31.76,31.79,128800.0,25.2798,25.2957,25.248,25.2719,128800.0
2012-04-10 13:35:00,31.78,31.88,31.77,31.84,146900.0,25.2639,25.3434,25.256,25.3116,146900.0
2012-04-10 13:40:00,31.84,31.95,31.81,31.91,237800.0,25.3116,25.3991,25.2878,25.3673,237800.0
2012-04-10 13:45:00,31.92,31.99,31.9,31.98,116300.0,25.3752,25.4309,25.3593,25.4229,116300.0
2012-04-10 13:50:00,31.98,32.03,31.97,31.98,112900.0,25.4229,25.4627,25.415,25.4229,112900.0
2012-04-10 13:55:00,31.97,31.99,31.93,31.95,128700.0,25.415,25.4309,25.3832,25.3991,128700.0
2012-04-10 14:00:00,31.96,32.0,31.9,31.94,141500.0,25.407,25.4388,25.3593,25.3911,141500.0
2012-04-10 14:05:00,31.93,31.96,31.92,31.96,83100.0,25.3832,25.407,25.3752,25.407,83100.0
2012-04-10 14:10:00,31.95,31.96,31.86,31.86,116900.0,25.3991,25.407,25.3275,25.3275,116900.0
2012-04-10 14:15:00,31.86,31.94,31.84,31.93,212800.0,25.3275,25.3911,25.3116,25.3832,212800.0
2012-04-10 14:20:00,31.94,31.96,31.87,31.88,175900.0,25.3911,25.407,25.3355,25.3434,175900.0
2012-04-10 14:25:00,31.88,31.96,31.88,31.95,193800.0,25.3434,25.407,25.3434,25.3991,193800.0
2012-04-10 14:30:00,31.95,32.0,31.92,31.95,197600.0,25.3991,25.4388,25.3752,25.3991,197600.0
2012-04-10 14:35:00,31.94,31.96,31.87,31.88,167400.0,25.3911,25.407,25.3355,25.3434,167400.0
2012-04-10 14:40:00,31.88,31.98,31.88,31.94,181100.0,25.3434,25.4229,25.3434,25.3911,181100.0
2012-04-10 14:45:00,31.94,32.0,31.93,32.0,118300.0,25.3911,25.4388,25.3832,25.4388,118300.0
2012-04-10 14:50:00,32.0,32.04,31.98,32.03,107900.0,25.4388,25.4706,25.4229,25.4627,107900.0
2012-04-10 14:55:00,32.03,32.04,31.99,32.03,334500.0,25.4627,25.4706,25.4309,25.4627,334500.0
2012-04-10 15:00:00,32.03,32.03,31.96,31.98,280200.0,25.4627,25.4627,25.407,25.4229,280200.0
2012-04-10 15:05:00,31.98,32.02,31.95,32.02,193100.0,25.4229,25.4547,25.3991,25.4547,193100.0
2012-04-10 15:10:00,32.01,32.09,32.0,32.02,214900.0,25.4468,25.5104,25.4388,25.4547,214900.0
2012-04-10 15:15:00,32.01,32.08,31.99,32.04,289000.0,25.4468,25.5024,25.4309,25.4706,289000.0
2012-04-10 15:20:00,32.03,32.08,32.02,32.02,178800.0,25.4627,25.5024,25.4547,25.4547,178800.0
2012-04-10 15:25:00,32.01,32.06,31.98,32.02,167800.0,25.4468,25.4865,25.4229,25.4547,167800.0
2012-04-10 15:30:00,32.01,32.07,32.01,32.06,277100.0,25.4468,25.4945,25.4468,25.4865,277100.0
2012-04-10 15:35:00,32.06,32.15,32.05,32.12,246600.0,25.4865,25.558,25.4786,25.5342,246600.0
2012-04-10 15:40:00,32.12,32.15,31.98,32.0,299500.0,25.5342,25.558,25.4229,25.4388,299500.0
2012-04-10 15:45:00,32.0,32.0,31.93,31.95,257100.0,25.4388,25.4388,25.3832,25.3991,257100.0
2012-04-10 15:50:00,31.96,32.03,31.95,31.99,255800.0,25.407,25.4627,25.3991,25.4309,255800.0
2012-04-10 15:55:00,31.98,32.04,31.98,32.0,392900.0,25.4229,25.4706,25.4229,25.4388,392900.0
2012-04-11 09:30:00,32.5,32.59,32.41,32.48,323300.0,25.8363,25.9078,25.7647,25.8204,323300.0
2012-04-11 09:35:00,32.48,32.78,32.45,32.74,356700.0,25.8204,26.0589,25.7965,26.0271,356700.0
2012-04-11 09:40:00,32.75,32.77,32.56,32.65,187900.0,26.035,26.0509,25.884,25.9555,187900.0
2012-04-11 09:45:00,32.66,32.67,32.48,32.5,308800.0,25.9635,25.9714,25.8204,25.8363,308800.0
2012-04-11 09:50:00,32.5,32.51,32.27,32.29,276700.0,25.8363,25.8442,25.6534,25.6693,276700.0
2012-04-11 09:55:00,32.29,32.35,32.25,32.28,192300.0,25.6693,25.717,25.6375,25.6614,192300.0
2012-04-11 10:00:00,32.28,32.44,32.27,32.37,225400.0,25.6614,25.7886,25.6534,25.7329,225400.0
2012-04-11 10:05:00,32.37,32.52,32.35,32.46,254600.0,25.7329,25.8522,25.717,25.8045,254600.0
2012-04-11 10:10:00,32.46,32.5,32.41,32.48,170100.0,25.8045,25.8363,25.7647,25.8204,170100.0
2012-04-11 10:15:00,32.48,32.52,32.47,32.51,331000.0,25.8204,25.8522,25.8124,25.8442,331000.0
2012-04-11 10:20:00,32.52,32.52,32.36,32.4,266700.0,25.8522,25.8522,25.725,25.7568,266700.0
2012-04-11 10:25:00,32.42,32.49,32.39,32.49,76300.0,25.7727,25.8283,25.7488,25.8283,76300.0
2012-04-11 10:30:00,32.5,32.57,32.45,32.52,124300.0,25.8363,25.8919,25.7965,25.8522,124300.0
2012-04-11 10:35:00,32.52,32.55,32.47,32.48,145200.0,25.8522,25.876,25.8124,25.8204,145200.0
2012-04-11 10:40:00,32.49,32.54,32.43,32.48,151200.0,25.8283,25.8681,25.7806,25.8204,151200.0
2012-04-11 10:45:00,32.48,32.49,32.43,32.47,76700.0,25.8204,25.8283,25.7806,25.8124,76700.0
2012-04-11 10:50:00,32.48,32.51,32.42,32.48,116200.0,25.8204,25.8442,25.7727,25.8204,116200.0
2012-04-11 10:55:00,32.47,32.51,32.42,32.5,281600.0,25.8124,25.8442,25.7727,25.8363,281600.0
2012-04-11 11:00:00,32.51,32.55,32.49,32.52,77400.0,25.8442,25.876,25.8283,25.8522,77400.0
2012-04-11 11:05:00,32.52,32.53,32.44,32.53,129000.0,25.8522,25.8601,25.7886,25.8601,129000.0
2012-04-11 11:10:00,32.52,32.53,32.41,32.43,209300.0,25.8522,25.8601,25.7647,25.7806,209300.0
2012-04-11 11:15:00,32.43,32.47,32.41,32.47,201800.0,25.7806,25.8124,25.7647,25.8124,201800.0
2012-04-11 11:20:00,32.46,32.5,32.44,32.48,85900.0,25.8045,25.8363,25.7886,25.8204,85900.0
2012-04-11 11:25:00,32.47,32.55,32.45,32.5,129500.0,25.8124,25.876,25.7965,25.8363,129500.0
2012-04-11 11:30:00,32.51,32.61,32.47,32.61,276900.0,25.8442,25.9237,25.8124,25.9237,276900.0
2012-04-11 11:35:00,32.61,32.67,32.58,32.6,171500.0,25.9237,25.9714,25.8999,25.9158,171500.0
2012-04-11 11:40:00,32.6,32.63,32.56,32.56,101300.0,25.9158,25.9396,25.884,25.884,101300.0
2012-04-11 11:45:00,32.57,32.61,32.49,32.5,113400.0,25.8919,25.9237,25.8283,25.8363,113400.0
2012-04-11 11:50:00,32.5,32.5,32.47,32.5,137300.0,25.8363,25.8363,25.8124,25.8363,137300.0
2012-04-11 11:55:00,32.49,32.5,32.4,32.41,150700.0,25.8283,25.8363,25.7568,25.7647,150700.0
2012-04-11 12:00:00,32.41,32.48,32.4,32.46,187000.0,25.7647,25.8204,25.7568,25.8045,187000.0
2012-04-11 12:05:00,32.45,32.45,32.38,32.39,127800.0,25.7965,25.7965,25.7409,25.7488,127800.0
2012-04-11 12:10:00,32.38,32.49,32.38,32.49,274300.0,25.7409,25.8283,25.7409,25.8283,274300.0
2012-04-11 12:15:00,32.49,32.5,32.47,32.47,76600.0,25.8283,25.8363,25.8124,25.8124,76600.0
2012-04-11 12:20:00,32.48,32.49,32.43,32.48,79500.0,25.8204,25.8283,25.7806,25.8204,79500.0
2012-04-11 12:25:00,32.48,32.5,32.42,32.43,86700.0,25.8204,25.8363,25.7727,25.7806,86700.0
2012-04-11 12:30:00,32.42,32.43,32.39,32.43,95600.0,25.7727,25.7806,25.7488,25.7806,95600.0
2012-04-11 12:35:00,32.43,32.45,32.41,32.42,105900.0,25.7806,25.7965,25.7647,25.7727,105900.0
2012-04-11 12:40:00,32.41,32.44,32.35,32.37,127100.0,25.7647,25.7886,25.717,25.7329,127100.0
2012-04-11 12:45:00,32.37,32.38,32.33,32.33,60400.0,25.7329,25.7409,25.7011,25.7011,60400.0
2012-04-11 12:50:00,32.33,32.41,32.32,32.41,94900.0,25.7011,25.7647,25.6932,25.7647,94900.0
2012-04-11 12:55:00,32.39,32.4,32.35,32.4,163500.0,25.7488,25.7568,25.717,25.7568,163500.0
2012-04-11 13:00:00,32.39,32.4,32.33,32.38,194000.0,25.7488,25.7568,25.7011,25.7409,194000.0
2012-04-11 13:05:00,32.39,32.39,32.35,32.37,153700.0,25.7488,25.7488,25.717,25.7329,153700.0
2012-04-11 13:10:00,32.37,32.37,32.33,32.37,64400.0,25.7329,25.7329,25.7011,25.7329,64400.0
2012-04-11 13:15:00,32.37,32.4,32.35,32.36,65300.0,25.7329,25.7568,25.717,25.725,65300.0
2012-04-11 13:20:00,32.36,32.4,32.34,32.38,51900.0,25.725,25.7568,25.7091,25.7409,51900.0
2012-04-11 13:25:00,32.38,32.39,32.34,32.36,46200.0,25.7409,25.7488,25.7091,25.725,46200.0
2012-04-11 13:30:00,32.36,32.39,32.35,32.38,152500.0,25.725,25.7488,25.717,25.7409,152500.0
2012-04-11 13:35:00,32.37,32.4,32.35,32.39,175300.0,25.7329,25.7568,25.717,25.7488,175300.0
2012-04-11 13:40:00,32.4,32.43,32.38,32.4,60100.0,25.7568,25.7806,25.7409,25.7568,60100.0
2012-04-11 13:45:00,32.4,32.41,32.36,32.41,172900.0,25.7568,25.7647,25.725,25.7647,172900.0
2012-04-11 13:50:00,32.41,32.46,32.38,32.41,83700.0,25.7647,25.8045,25.7409,25.7647,83700.0
2012-04-11 13:55:00,32.41,32.44,32.37,32.37,112500.0,25.7647,25.7886,25.7329,25.7329,112500.0
2012-04-11 14:00:00,32.37,32.39,32.33,32.37,144900.0,25.7329,25.7488,25.7011,25.7329,144900.0
2012-04-11 14:05:00,32.37,32.4,32.34,32.39,203100.0,25.7329,25.7568,25.7091,25.7488,203100.0
2012-04-11 14:10:00,32.38,32.38,32.34,32.34,117500.0,25.7409,25.7409,25.7091,25.7091,117500.0
2012-04-11 14:15:00,32.35,32.37,32.32,32.35,100800.0,25.717,25.7329,25.6932,25.717,100800.0
2012-04-11 14:20:00,32.35,32.41,32.35,32.35,158200.0,25.717,25.7647,25.717,25.717,158200.0
2012-04-11 14:25:00,32.35,32.36,32.32,32.34,108400.0,25.717,25.725,25.6932,25.7091,108400.0
2012-04-11 14:30:00,32.34,32.35,32.25,32.27,182500.0,25.7091,25.717,25.6375,25.6534,182500.0
2012-04-11 14:35:00,32.26,32.32,32.25,32.28,143300.0,25.6455,25.6932,25.6375,25.6614,143300.0
2012-04-11 14:40:00,32.27,32.28,32.22,32.23,120500.0,25.6534,25.6614,25.6137,25.6216,120500.0
2012-04-11 14:45:00,32.24,32.28,32.23,32.27,106700.0,25.6296,25.6614,25.6216,25.6534,106700.0
2012-04-11 14:50:00,32.27,32.27,32.23,32.27,148600.0,25.6534,25.6534,25.6216,25.6534,148600.0
2012-04-11 14:55:00,32.27,32.3,32.24,32.25,161300.0,25.6534,25.6773,25.6296,25.6375,161300.0
2012-04-11 15:00:00,32.25,32.29,32.25,32.25,131500.0,25.6375,25.6693,25.6375,25.6375,131500.0
2012-04-11 15:05:00,32.25,32.31,32.24,32.27,122000.0,25.6375,25.6852,25.6296,25.6534,122000.0
2012-04-11 15:10:00,32.27,32.27,32.22,32.23,148300.0,25.6534,25.6534,25.6137,25.6216,148300.0
2012-04-11 15:15:00,32.23,32.25,32.19,32.2,195600.0,25.6216,25.6375,25.5898,25.5978,195600.0
2012-04-11 15:20:00,32.21,32.22,32.14,32.16,196500.0,25.6057,25.6137,25.5501,25.566,196500.0
2012-04-11 15:25:00,32.17,32.23,32.16,32.17,152900.0,25.5739,25.6216,25.566,25.5739,152900.0
2012-04-11 15:30:00,32.16,32.2,32.15,32.19,209100.0,25.566,25.5978,25.558,25.5898,209100.0
2012-04-11 15:35:00,32.18,32.21,32.11,32.11,333700.0,25.5819,25.6057,25.5262,25.5262,333700.0
2012-04-11 15:40:00,32.11,32.17,32.09,32.09,190900.0,25.5262,25.5739,25.5104,25.5104,190900.0
2012-04-11 15:45:00,32.09,32.12,32.06,32.09,325600.0,25.5104,25.5342,25.4865,25.5104,325600.0
2012-04-11 15:50:00,32.08,32.12,32.07,32.12,208000.0,25.5024,25.5342,25.4945,25.5342,208000.0
2012-04-11 15:55:00,32.12,32.15,32.1,32.14,429900.0,25.5342,25.558,25.5183,25.5501,429900.0
2012-04-12 09:30:00,32.27,32.34,32.16,32.23,275900.0,25.6534,25.7091,25.566,25.6216,275900.0
2012-04-12 09:35:00,32.24,32.43,32.24,32.37,335900.0,25.6296,25.7806,25.6296,25.7329,335900.0
2012-04-12 09:40:00,32.37,32.55,32.37,32.37,414100.0,25.7329,25.876,25.7329,25.7329,414100.0
2012-04-12 09:45:00,32.37,32.61,32.35,32.57,458100.0,25.7329,25.9237,25.717,25.8919,458100.0
2012-04-12 09:50:00,32.57,32.74,32.55,32.72,343100.0,25.8919,26.0271,25.876,26.0112,343100.0
2012-04-12 09:55:00,32.73,32.88,32.68,32.86,531600.0,26.0191,26.1384,25.9794,26.1225,531600.0
2012-04-12 10:00:00,32.86,32.9,32.82,32.87,363800.0,26.1225,26.1543,26.0907,26.1304,363800.0
2012-04-12 10:05:00,32.87,32.97,32.85,32.97,279400.0,26.1304,26.2099,26.1145,26.2099,279400.0
2012-04-12 10:10:00,32.97,33.09,32.92,33.09,375800.0,26.2099,26.3053,26.1702,26.3053,375800.0
2012-04-12 10:15:00,33.09,33.1,32.95,32.96,228100.0,26.3053,26.3133,26.194,26.202,228100.0
2012-04-12 10:20:00,32.95,32.95,32.71,32.74,245000.0,26.194,26.194,26.0032,26.0271,245000.0
2012-04-12 10:25:00,32.74,32.88,32.74,32.78,198800.0,26.0271,26.1384,26.0271,26.0589,198800.0
2012-04-12 10:30:00,32.79,33.01,32.79,32.99,323700.0,26.0668,26.2417,26.0668,26.2258,323700.0
2012-04-12 10:35:00,33.0,33.18,33.0,33.13,466300.0,26.2338,26.3769,26.2338,26.3371,466300.0
2012-04-12 10:40:00,33.12,33.15,33.05,33.07,257000.0,26.3292,26.353,26.2735,26.2894,257000.0
2012-04-12 10:45:00,33.06,33.07,33.0,33.05,113000.0,26.2815,26.2894,26.2338,26.2735,113000.0
2012-04-12 10:50:00,33.05,33.09,33.02,33.04,129800.0,26.2735,26.3053,26.2497,26.2656,129800.0
2012-04-12 10:55:00,33.04,33.11,33.03,33.11,291700.0,26.2656,26.3212,26.2576,26.3212,291700.0
2012-04-12 11:00:00,33.11,33.15,33.08,33.14,176700.0,26.3212,26.353,26.2974,26.3451,176700.0
2012-04-12 11:05:00,33.14,33.17,32.97,32.99,277400.0,26.3451,26.3689,26.2099,26.2258,277400.0
2012-04-12 11:10:00,32.98,32.99,32.92,32.92,192600.0,26.2179,26.2258,26.1702,26.1702,192600.0
2012-04-12 11:15:00,32.92,33.07,32.91,33.07,181600.0,26.1702,26.2894,26.1622,26.2894,181600.0
2012-04-12 11:20:00,33.06,33.09,32.96,33.01,239800.0,26.2815,26.3053,26.202,26.2417,239800.0
2012-04-12 11:25:00,33.02,33.02,32.97,32.97,142700.0,26.2497,26.2497,26.2099,26.2099,142700.0
2012-04-12 11:30:00,32.98,33.03,32.97,33.0,166100.0,26.2179,26.2576,26.2099,26.2338,166100.0
2012-04-12 11:35:00,33.0,33.01,32.88,32.88,272600.0,26.2338,26.2417,26.1384,26.1384,272600.0
2012-04-12 11:40:00,32.88,32.93,32.82,32.89,181800.0,26.1384,26.1781,26.0907,26.1463,181800.0
2012-04-12 11:45:00,32.89,33.02,32.88,33.02,123100.0,26.1463,26.2497,26.1384,26.2497,123100.0
2012-04-12 11:50:00,33.02,33.03,32.99,33.01,112700.0,26.2497,26.2576,26.2258,26.2417,112700.0
2012-04-12 11:55:00,33.01,33.09,33.0,33.05,110300.0,26.2417,26.3053,26.2338,26.2735,110300.0
2012-04-12 12:00:00,33.05,33.14,33.05,33.09,126400.0,26.2735,26.3451,26.2735,26.3053,126400.0
2012-04-12 12:05:00,33.1,33.12,33.05,33.1,120200.0,26.3133,26.3292,26.2735,26.3133,120200.0
2012-04-12 12:10:00,33.09,33.11,33.04,33.05,72700.0,26.3053,26.3212,26.2656,26.2735,72700.0
2012-04-12 12:15:00,33.05,33.1,33.03,33.09,133800.0,26.2735,26.3133,26.2576,26.3053,133800.0
2012-04-12 12:20:00,33.09,33.18,33.08,33.15,103000.0,26.3053,26.3769,26.2974,26.353,103000.0
2012-04-12 12:25:00,33.15,33.2,33.13,33.14,110900.0,26.353,26.3928,26.3371,26.3451,110900.0
2012-04-12 12:30:00,33.13,33.2,33.12,33.16,144900.0,26.3371,26.3928,26.3292,26.361,144900.0
2012-04-12 12:35:00,33.15,33.2,33.14,33.19,101600.0,26.353,26.3928,26.3451,26.3848,101600.0
2012-04-12 12:40:00,33.18,33.25,33.16,33.21,226100.0,26.3769,26.4325,26.361,26.4007,226100.0
2012-04-12 12:45:00,33.21,33.23,33.18,33.19,124500.0,26.4007,26.4166,26.3769,26.3848,124500.0
2012-04-12 12:50:00,33.19,33.23,33.17,33.17,168900.0,26.3848,26.4166,26.3689,26.3689,168900.0
2012-04-12 12:55:00,33.16,33.2,33.15,33.19,98200.0,26.361,26.3928,26.353,26.3848,98200.0
2012-04-12 13:00:00,33.19,33.23,33.16,33.2,56500.0,26.3848,26.4166,26.361,26.3928,56500.0
2012-04-12 13:05:00,33.21,33.26,33.19,33.22,56500.0,26.4007,26.4405,26.3848,26.4087,56500.0
2012-04-12 13:10:00,33.22,33.27,33.21,33.25,83800.0,26.4087,26.4484,26.4007,26.4325,83800.0
2012-04-12 13:15:00,33.25,33.26,33.22,33.24,134700.0,26.4325,26.4405,26.4087,26.4246,134700.0
2012-04-12 13:20:00,33.23,33.26,33.19,33.19,123500.0,26.4166,26.4405,26.3848,26.3848,123500.0
2012-04-12 13:25:00,33.19,33.21,33.15,33.2,109400.0,26.3848,26.4007,26.353,26.3928,109400.0
2012-04-12 13:30:00,33.2,33.22,33.12,33.13,90400.0,26.3928,26.4087,26.3292,26.3371,90400.0
2012-04-12 13:35:00,33.13,33.19,33.13,33.14,41600.0,26.3371,26.3848,26.3371,26.3451,41600.0
2012-04-12 13:40:00,33.13,33.19,33.13,33.18,71100.0,26.3371,26.3848,26.3371,26.3769,71100.0
2012-04-12 13:45:00,33.18,33.27,33.18,33.24,121900.0,26.3769,26.4484,26.3769,26.4246,121900.0
2012-04-12 13:50:00,33.24,33.26,33.18,33.25,88300.0,26.4246,26.4405,26.3769,26.4325,88300.0
2012-04-12 13:55:00,33.25,33.26,33.18,33.22,89000.0,26.4325,26.4405,26.3769,26.4087,89000.0
2012-04-12 14:00:00,33.21,33.22,33.18,33.19,39700.0,26.4007,26.4087,26.3769,26.3848,39700.0
2012-04-12 14:05:00,33.18,33.21,33.17,33.2,33100.0,26.3769,26.4007,26.3689,26.3928,33100.0
2012-04-12 14:10:00,33.2,33.2,33.15,33.16,55900.0,26.3928,26.3928,26.353,26.361,55900.0
2012-04-12 14:15:00,33.16,33.17,33.12,33.15,85700.0,26.361,26.3689,26.3292,26.353,85700.0
2012-04-12 14:20:00,33.16,33.19,33.14,33.15,90500.0,26.361,26.3848,26.3451,26.353,90500.0
2012-04-12 14:25:00,33.15,33.16,33.12,33.13,76100.0,26.353,26.361,26.3292,26.3371,76100.0
2012-04-12 14:30:00,33.14,33.15,33.08,33.12,98400.0,26.3451,26.353,26.2974,26.3292,98400.0
2012-04-12 14:35:00,33.12,33.14,33.11,33.11,32800.0,26.3292,26.3451,26.3212,26.3212,32800.0
2012-04-12 14:40:00,33.1,33.13,33.06,33.1,88400.0,26.3133,26.3371,26.2815,26.3133,88400.0
2012-04-12 14:45:00,33.1,33.13,33.08,33.12,115700.0,26.3133,26.3371,26.2974,26.3292,115700.0
2012-04-12 14:50:00,33.12,33.13,33.09,33.13,107800.0,26.3292,26.3371,26.3053,26.3371,107800.0
2012-04-12 14:55:00,33.13,33.16,33.1,33.16,93800.0,26.3371,26.361,26.3133,26.361,93800.0
2012-04-12 15:00:00,33.15,33.2,33.14,33.16,88800.0,26.353,26.3928,26.3451,26.361,88800.0
2012-04-12 15:05:00,33.17,33.21,33.17,33.19,76100.0,26.3689,26.4007,26.3689,26.3848,76100.0
2012-04-12 15:10:00,33.18,33.19,33.16,33.16,53900.0,26.3769,26.3848,26.361,26.361,53900.0
2012-04-12 15:15:00,33.16,33.19,33.14,33.18,83500.0,26.361,26.3848,26.3451,26.3769,83500.0
2012-04-12 15:20:00,33.17,33.2,33.15,33.17,124100.0,26.3689,26.3928,26.353,26.3689,124100.0
2012-04-12 15:25:00,33.17,33.2,33.16,33.18,123200.0,26.3689,26.3928,26.361,26.3769,123200.0
2012-04-12 15:30:00,33.18,33.21,33.16,33.16,132800.0,26.3769,26.4007,26.361,26.361,132800.0
2012-04-12 15:35:00,33.16,33.22,33.16,33.2,127300.0,26.361,26.4087,26.361,26.3928,127300.0
2012-04-12 15:40:00,33.21,33.25,33.18,33.23,242500.0,26.4007,26.4325,26.3769,26.4166,242500.0
2012-04-12 15:45:00,33.23,33.25,33.17,33.2,221400.0,26.4166,26.4325,26.3689,26.3928,221400.0
2012-04-12 15:50:00,33.2,33.22,33.17,33.2,243600.0,26.3928,26.4087,26.3689,26.3928,243600.0
2012-04-12 15:55:00,33.2,33.21,33.13,33.17,536300.0,26.3928,26.4007,26.3371,26.3689,536300.0
2012-04-13 09:30:00,33.05,33.06,32.86,32.97,225400.0,26.2735,26.2815,26.1225,26.2099,225400.0
2012-04-13 09:35:00,32.98,33.0,32.81,32.92,154900.0,26.2179,26.2338,26.0827,26.1702,154900.0
2012-04-13 09:40:00,32.92,33.1,32.9,33.08,287700.0,26.1702,26.3133,26.1543,26.2974,287700.0
2012-04-13 09:45:00,33.08,33.14,33.0,33.06,350900.0,26.2974,26.3451,26.2338,26.2815,350900.0
2012-04-13 09:50:00,33.06,33.07,32.96,33.0,187700.0,26.2815,26.2894,26.202,26.2338,187700.0
2012-04-13 09:55:00,32.99,33.04,32.87,32.88,206100.0,26.2258,26.2656,26.1304,26.1384,206100.0
2012-04-13 10:00:00,32.88,32.94,32.81,32.84,239100.0,26.1384,26.1861,26.0827,26.1066,239100.0
2012-04-13 10:05:00,32.84,32.86,32.77,32.81,218500.0,26.1066,26.1225,26.0509,26.0827,218500.0
2012-04-13 10:10:00,32.82,32.95,32.82,32.92,192800.0,26.0907,26.194,26.0907,26.1702,192800.0
2012-04-13 10:15:00,32.91,32.93,32.79,32.8,258900.0,26.1622,26.1781,26.0668,26.0748,258900.0
2012-04-13 10:20:00,32.8,32.82,32.71,32.71,316300.0,26.0748,26.0907,26.0032,26.0032,316300.0
2012-04-13 10:25:00,32.72,32.89,32.68,32.85,313000.0,26.0112,26.1463,25.9794,26.1145,313000.0
2012-04-13 10:30:00,32.85,32.86,32.72,32.72,163000.0,26.1145,26.1225,26.0112,26.0112,163000.0
2012-04-13 10:35:00,32.73,32.87,32.63,32.86,263800.0,26.0191,26.1304,25.9396,26.1225,263800.0
2012-04-13 10:40:00,32.86,32.86,32.79,32.8,159900.0,26.1225,26.1225,26.0668,26.0748,159900.0
2012-04-13 10:45:00,32.8,32.81,32.69,32.78,152000.0,26.0748,26.0827,25.9873,26.0589,152000.0
2012-04-13 10:50:00,32.79,32.82,32.72,32.74,153100.0,26.0668,26.0907,26.0112,26.0271,153100.0
2012-04-13 10:55:00,32.75,32.75,32.63,32.64,245600.0,26.035,26.035,25.9396,25.9476,245600.0
2012-04-13 11:00:00,32.63,32.68,32.59,32.6,167500.0,25.9396,25.9794,25.9078,25.9158,167500.0
2012-04-13 11:05:00,32.6,32.64,32.51,32.54,165700.0,25.9158,25.9476,25.8442,25.8681,165700.0
2012-04-13 11:10:00,32.54,32.58,32.49,32.58,208300.0,25.8681,25.8999,25.8283,25.8999,208300.0
2012-04-13 11:15:00,32.57,32.58,32.5,32.54,135600.0,25.8919,25.8999,25.8363,25.8681,135600.0
2012-04-13 11:20:00,32.54,32.61,32.54,32.57,157300.0,25.8681,25.9237,25.8681,25.8919,157300.0
2012-04-13 11:25:00,32.57,32.59,32.52,32.55,143100.0,25.8919,25.9078,25.8522,25.876,143100.0
2012-04-13 11:30:00,32.55,32.6,32.53,32.57,110800.0,25.876,25.9158,25.8601,25.8919,110800.0
2012-04-13 11:35:00,32.57,32.63,32.56,32.59,80000.0,25.8919,25.9396,25.884,25.9078,80000.0
2012-04-13 11:40:00,32.59,32.62,32.55,32.57,159500.0,25.9078,25.9317,25.876,25.8919,159500.0
2012-04-13 11:45:00,32.57,32.62,32.54,32.56,121600.0,25.8919,25.9317,25.8681,25.884,121600.0
2012-04-13 11:50:00,32.57,32.6,32.55,32.57,131300.0,25.8919,25.9158,25.876,25.8919,131300.0
2012-04-13 11:55:00,32.57,32.58,32.48,32.53,176100.0,25.8919,25.8999,25.8204,25.8601,176100.0
2012-04-13 12:00:00,32.53,32.54,32.49,32.5,76400.0,25.8601,25.8681,25.8283,25.8363,76400.0
2012-04-13 12:05:00,32.49,32.52,32.48,32.48,113000.0,25.8283,25.8522,25.8204,25.8204,113000.0
2012-04-13 12:10:00,32.48,32.5,32.41,32.48,152800.0,25.8204,25.8363,25.7647,25.8204,152800.0
2012-04-13 12:15:00,32.47,32.49,32.44,32.44,87900.0,25.8124,25.8283,25.7886,25.7886,87900.0
2012-04-13 12:20:00,32.44,32.47,32.43,32.47,49600.0,25.7886,25.8124,25.7806,25.8124,49600.0
2012-04-13 12:25:00,32.47,32.48,32.44,32.47,69900.0,25.8124,25.8204,25.7886,25.8124,69900.0
2012-04-13 12:30:00,32.46,32.54,32.46,32.54,83100.0,25.8045,25.8681,25.8045,25.8681,83100.0
2012-04-13 12:35:00,32.54,32.59,32.53,32.56,112600.0,25.8681,25.9078,25.8601,25.884,112600.0
2012-04-13 12:40:00,32.55,32.59,32.53,32.59,90100.0,25.876,25.9078,25.8601,25.9078,90100.0
2012-04-13 12:45:00,32.6,32.63,32.57,32.59,55300.0,25.9158,25.9396,25.8919,25.9078,55300.0
2012-04-13 12:50:00,32.59,32.59,32.55,32.56,81000.0,25.9078,25.9078,25.876,25.884,81000.0
2012-04-13 12:55:00,32.56,32.57,32.54,32.56,67500.0,25.884,25.8919,25.8681,25.884,67500.0
2012-04-13 13:00:00,32.56,32.56,32.52,32.54,50700.0,25.884,25.884,25.8522,25.8681,50700.0
2012-04-13 13:05:00,32.54,32.57,32.53,32.53,35200.0,25.8681,25.8919,25.8601,25.8601,35200.0
2012-04-13 13:10:00,32.53,32.57,32.52,32.55,73900.0,25.8601,25.8919,25.8522,25.876,73900.0
2012-04-13 13:15:00,32.54,32.55,32.48,32.48,151400.0,25.8681,25.876,25.8204,25.8204,151400.0
2012-04-13 13:20:00,32.48,32.56,32.47,32.53,67900.0,25.8204,25.884,25.8124,25.8601,67900.0
2012-04-13 13:25:00,32.52,32.57,32.52,32.57,63100.0,25.8522,25.8919,25.8522,25.8919,63100.0
2012-04-13 13:30:00,32.57,32.58,32.55,32.58,54800.0,25.8919,25.8999,25.876,25.8999,54800.0
2012-04-13 13:35:00,32.59,32.63,32.58,32.63,44200.0,25.9078,25.9396,25.8999,25.9396,44200.0
2012-04-13 13:40:00,32.63,32.63,32.58,32.61,79700.0,25.9396,25.9396,25.8999,25.9237,79700.0
2012-04-13 13:45:00,32.61,32.62,32.52,32.54,85500.0,25.9237,25.9317,25.8522,25.8681,85500.0
2012-04-13 13:50:00,32.53,32.55,32.5,32.51,65800.0,25.8601,25.876,25.8363,25.8442,65800.0
2012-04-13 13:55:00,32.5,32.52,32.47,32.48,101100.0,25.8363,25.8522,25.8124,25.8204,101100.0
2012-04-13 14:00:00,32.47,32.51,32.43,32.47,85100.0,25.8124,25.8442,25.7806,25.8124,85100.0
2012-04-13 14:05:00,32.47,32.49,32.42,32.47,90000.0,25.8124,25.8283,25.7727,25.8124,90000.0
2012-04-13 14:10:00,32.47,32.48,32.45,32.46,42900.0,25.8124,25.8204,25.7965,25.8045,42900.0
2012-04-13 14:15:00,32.47,32.5,32.44,32.49,69600.0,25.8124,25.8363,25.7886,25.8283,69600.0
2012-04-13 14:20:00,32.49,32.61,32.48,32.61,129800.0,25.8283,25.9237,25.8204,25.9237,129800.0
2012-04-13 14:25:00,32.61,32.63,32.51,32.52,108500.0,25.9237,25.9396,25.8442,25.8522,108500.0
2012-04-13 14:30:00,32.52,32.63,32.51,32.62,148400.0,25.8522,25.9396,25.8442,25.9317,148400.0
2012-04-13 14:35:00,32.62,32.63,32.58,32.62,100400.0,25.9317,25.9396,25.8999,25.9317,100400.0
2012-04-13 14:40:00,32.62,32.63,32.59,32.6,62600.0,25.9317,25.9396,25.9078,25.9158,62600.0
2012-04-13 14:45:00,32.59,32.61,32.55,32.6,143200.0,25.9078,25.9237,25.876,25.9158,143200.0
2012-04-13 14:50:00,32.6,32.6,32.51,32.53,117600.0,25.9158,25.9158,25.8442,25.8601,117600.0
2012-04-13 14:55:00,32.54,32.56,32.49,32.5,134400.0,25.8681,25.884,25.8283,25.8363,134400.0
2012-04-13 15:00:00,32.49,32.51,32.47,32.5,148700.0,25.8283,25.8442,25.8124,25.8363,148700.0
2012-04-13 15:05:00,32.51,32.54,32.47,32.54,133800.0,25.8442,25.8681,25.8124,25.8681,133800.0
2012-04-13 15:10:00,32.54,32.56,32.52,32.55,90200.0,25.8681,25.884,25.8522,25.876,90200.0
2012-04-13 15:15:00,32.55,32.56,32.52,32.56,95400.0,25.876,25.884,25.8522,25.884,95400.0
2012-04-13 15:20:00,32.56,32.57,32.52,32.53,95900.0,25.884,25.8919,25.8522,25.8601,95900.0
2012-04-13 15:25:00,32.52,32.53,32.46,32.47,156700.0,25.8522,25.8601,25.8045,25.8124,156700.0
2012-04-13 15:30:00,32.46,32.52,32.45,32.45,232500.0,25.8045,25.8522,25.7965,25.7965,232500.0
2012-04-13 15:35:00,32.45,32.46,32.39,32.4,223000.0,25.7965,25.8045,25.7488,25.7568,223000.0
2012-04-13 15:40:00,32.39,32.47,32.39,32.45,254700.0,25.7488,25.8124,25.7488,25.7965,254700.0
2012-04-13 15:45:00,32.45,32.47,32.4,32.41,451400.0,25.7965,25.8124,25.7568,25.7647,451400.0
2012-04-13 15:50:00,32.41,32.44,32.4,32.43,467900.0,25.7647,25.7886,25.7568,25.7806,467900.0
2012-04-13 15:55:00,32.43,32.45,32.37,32.4,711600.0,25.7806,25.7965,25.7329,25.7568,711600.0
2012-04-16 09:30:00,32.48,32.75,32.41,32.58,251200.0,25.8204,26.035,25.7647,25.8999,251200.0
2012-04-16 09:35:00,32.58,32.63,32.49,32.54,263900.0,25.8999,25.9396,25.8283,25.8681,263900.0
2012-04-16 09:40:00,32.52,32.52,32.25,32.29,277100.0,25.8522,25.8522,25.6375,25.6693,277100.0
2012-04-16 09:45:00,32.29,32.4,32.18,32.24,301800.0,25.6693,25.7568,25.5819,25.6296,301800.0
2012-04-16 09:50:00,32.25,32.25,32.1,32.22,250400.0,25.6375,25.6375,25.5183,25.6137,250400.0
2012-04-16 09:55:00,32.22,32.31,32.13,32.3,254900.0,25.6137,25.6852,25.5421,25.6773,254900.0
2012-04-16 10:00:00,32.3,32.3,32.15,32.22,187400.0,25.6773,25.6773,25.558,25.6137,187400.0
2012-04-16 10:05:00,32.22,32.27,32.14,32.17,235100.0,25.6137,25.6534,25.5501,25.5739,235100.0
2012-04-16 10:10:00,32.17,32.18,31.92,31.98,312100.0,25.5739,25.5819,25.3752,25.4229,312100.0
2012-04-16 10:15:00,31.97,32.07,31.9,32.06,302300.0,25.415,25.4945,25.3593,25.4865,302300.0
2012-04-16 10:20:00,32.06,32.14,31.98,32.1,205900.0,25.4865,25.5501,25.4229,25.5183,205900.0
2012-04-16 10:25:00,32.11,32.12,32.02,32.09,171100.0,25.5262,25.5342,25.4547,25.5104,171100.0
2012-04-16 10:30:00,32.09,32.11,32.0,32.05,123200.0,25.5104,25.5262,25.4388,25.4786,123200.0
2012-04-16 10:35:00,32.04,32.04,31.91,31.92,180500.0,25.4706,25.4706,25.3673,25.3752,180500.0
2012-04-16 10:40:00,31.92,32.04,31.92,32.02,158600.0,25.3752,25.4706,25.3752,25.4547,158600.0
2012-04-16 10:45:00,32.01,32.09,31.99,32.06,402000.0,25.4468,25.5104,25.4309,25.4865,402000.0
2012-04-16 10:50:00,32.07,32.1,32.01,32.05,194600.0,25.4945,25.5183,25.4468,25.4786,194600.0
2012-04-16 10:55:00,32.05,32.07,31.97,31.98,137100.0,25.4786,25.4945,25.415,25.4229,137100.0
2012-04-16 11:00:00,31.97,32.02,31.9,31.9,274600.0,25.415,25.4547,25.3593,25.3593,274600.0
2012-04-16 11:05:00,31.91,31.95,31.86,31.95,367300.0,25.3673,25.3991,25.3275,25.3991,367300.0
2012-04-16 11:10:00,31.96,32.01,31.92,31.93,214200.0,25.407,25.4468,25.3752,25.3832,214200.0
2012-04-16 11:15:00,31.93,31.96,31.9,31.92,128300.0,25.3832,25.407,25.3593,25.3752,128300.0
2012-04-16 11:20:00,31.92,31.98,31.92,31.92,171400.0,25.3752,25.4229,25.3752,25.3752,171400.0
2012-04-16 11:25:00,31.92,31.98,31.9,31.9,199800.0,25.3752,25.4229,25.3593,25.3593,199800.0
2012-04-16 11:30:00,31.91,31.93,31.88,31.9,288700.0,25.3673,25.3832,25.3434,25.3593,288700.0
2012-04-16 11:35:00,31.91,31.91,31.83,31.87,253900.0,25.3673,25.3673,25.3037,25.3355,253900.0
2012-04-16 11:40:00,31.87,31.91,31.83,31.88,258100.0,25.3355,25.3673,25.3037,25.3434,258100.0
2012-04-16 11:45:00,31.87,31.97,31.85,31.92,154400.0,25.3355,25.415,25.3196,25.3752,154400.0
2012-04-16 11:50:00,31.93,32.0,31.9,31.92,194900.0,25.3832,25.4388,25.3593,25.3752,194900.0
2012-04-16 11:55:00,31.92,32.01,31.91,32.0,170600.0,25.3752,25.4468,25.3673,25.4388,170600.0
2012-04-16 12:00:00,31.99,32.04,31.95,32.04,149900.0,25.4309,25.4706,25.3991,25.4706,149900.0
2012-04-16 12:05:00,32.04,32.05,31.94,31.95,122000.0,25.4706,25.4786,25.3911,25.3991,122000.0
2012-04-16 12:10:00,31.94,32.04,31.94,32.0,242000.0,25.3911,25.4706,25.3911,25.4388,242000.0
2012-04-16 12:15:00,32.01,32.02,31.92,31.94,121600.0,25.4468,25.4547,25.3752,25.3911,121600.0
2012-04-16 12:20:00,31.94,31.94,31.88,31.93,122600.0,25.3911,25.3911,25.3434,25.3832,122600.0
2012-04-16 12:25:00,31.93,32.0,31.91,31.99,110400.0,25.3832,25.4388,25.3673,25.4309,110400.0
2012-04-16 12:30:00,31.98,32.0,31.9,31.9,90900.0,25.4229,25.4388,25.3593,25.3593,90900.0
2012-04-16 12:35:00,31.9,31.94,31.86,31.9,135100.0,25.3593,25.3911,25.3275,25.3593,135100.0
2012-04-16 12:40:00,31.91,31.96,31.9,31.95,128500.0,25.3673,25.407,25.3593,25.3991,128500.0
2012-04-16 12:45:00,31.95,32.0,31.93,31.99,84000.0,25.3991,25.4388,25.3832,25.4309,84000.0
2012-04-16 12:50:00,31.99,32.0,31.92,31.94,115900.0,25.4309,25.4388,25.3752,25.3911,115900.0
2012-04-16 12:55:00,31.94,32.0,31.92,32.0,164200.0,25.3911,25.4388,25.3752,25.4388,164200.0
2012-04-16 13:00:00,31.99,32.0,31.95,31.96,70000.0,25.4309,25.4388,25.3991,25.407,70000.0
2012-04-16 13:05:00,31.97,32.01,31.95,31.99,95300.0,25.415,25.4468,25.3991,25.4309,95300.0
2012-04-16 13:10:00,31.99,32.0,31.96,31.98,123500.0,25.4309,25.4388,25.407,25.4229,123500.0
2012-04-16 13:15:00,31.98,32.05,31.98,31.99,115800.0,25.4229,25.4786,25.4229,25.4309,115800.0
2012-04-16 13:20:00,31.99,32.05,31.96,31.97,67700.0,25.4309,25.4786,25.407,25.415,67700.0
2012-04-16 13:25:00,31.98,32.03,31.97,32.01,107200.0,25.4229,25.4627,25.415,25.4468,107200.0
2012-04-16 13:30:00,32.01,32.02,31.94,31.98,132200.0,25.4468,25.4547,25.3911,25.4229,132200.0
2012-04-16 13:35:00,31.99,32.09,31.98,32.07,136100.0,25.4309,25.5104,25.4229,25.4945,136100.0
2012-04-16 13:40:00,32.08,32.1,32.0,32.1,139100.0,25.5024,25.5183,25.4388,25.5183,139100.0
2012-04-16 13:45:00,32.11,32.22,32.09,32.22,183200.0,25.5262,25.6137,25.5104,25.6137,183200.0
2012-04-16 13:50:00,32.21,32.24,32.16,32.18,140400.0,25.6057,25.6296,25.566,25.5819,140400.0
2012-04-16 13:55:00,32.18,32.26,32.18,32.22,115900.0,25.5819,25.6455,25.5819,25.6137,115900.0
2012-04-16 14:00:00,32.22,32.25,32.19,32.21,100000.0,25.6137,25.6375,25.5898,25.6057,100000.0
2012-04-16 14:05:00,32.22,32.23,32.19,32.2,126500.0,25.6137,25.6216,25.5898,25.5978,126500.0
2012-04-16 14:10:00,32.19,32.24,32.18,32.23,90200.0,25.5898,25.6296,25.5819,25.6216,90200.0
2012-04-16 14:15:00,32.23,32.26,32.22,32.23,109000.0,25.6216,25.6455,25.6137,25.6216,109000.0
2012-04-16 14:20:00,32.23,32.27,32.19,32.22,117900.0,25.6216,25.6534,25.5898,25.6137,117900.0
2012-04-16 14:25:00,32.21,32.22,32.12,32.13,120600.0,25.6057,25.6137,25.5342,25.5421,120600.0
2012-04-16 14:30:00,32.13,32.24,32.13,32.18,130400.0,25.5421,25.6296,25.5421,25.5819,130400.0
2012-04-16 14:35:00,32.19,32.2,32.12,32.13,180200.0,25.5898,25.5978,25.5342,25.5421,180200.0
2012-04-16 14:40:00,32.13,32.15,32.11,32.14,219400.0,25.5421,25.558,25.5262,25.5501,219400.0
2012-04-16 14:45:00,32.15,32.15,32.07,32.11,123500.0,25.558,25.558,25.4945,25.5262,123500.0
2012-04-16 14:50:00,32.11,32.15,32.1,32.12,112000.0,25.5262,25.558,25.5183,25.5342,112000.0
2012-04-16 14:55:00,32.12,32.13,32.05,32.1,139600.0,25.5342,25.5421,25.4786,25.5183,139600.0
2012-04-16 15:00:00,32.1,32.12,32.01,32.05,200400.0,25.5183,25.5342,25.4468,25.4786,200400.0
2012-04-16 15:05:00,32.05,32.14,32.04,32.1,164700.0,25.4786,25.5501,25.4706,25.5183,164700.0
2012-04-16 15:10:00,32.1,32.13,32.07,32.11,241000.0,25.5183,25.5421,25.4945,25.5262,241000.0
2012-04-16 15:15:00,32.1,32.11,32.06,32.07,171400.0,25.5183,25.5262,25.4865,25.4945,171400.0
2012-04-16 15:20:00,32.06,32.07,31.99,32.03,188300.0,25.4865,25.4945,25.4309,25.4627,188300.0
2012-04-16 15:25:00,32.04,32.11,32.0,32.1,227900.0,25.4706,25.5262,25.4388,25.5183,227900.0
2012-04-16 15:30:00,32.11,32.17,32.09,32.11,219100.0,25.5262,25.5739,25.5104,25.5262,219100.0
2012-04-16 15:35:00,32.11,32.17,32.09,32.15,276900.0,25.5262,25.5739,25.5104,25.558,276900.0
2012-04-16 15:40:00,32.16,32.21,32.14,32.14,297400.0,25.566,25.6057,25.5501,25.5501,297400.0
2012-04-16 15:45:00,32.15,32.17,32.06,32.06,499500.0,25.558,25.5739,25.4865,25.4865,499500.0
2012-04-16 15:50:00,32.06,32.12,32.05,32.11,585600.0,25.4865,25.5342,25.4786,25.5262,585600.0
2012-04-16 15:55:00,32.1,32.13,32.07,32.08,641300.0,25.5183,25.5421,25.4945,25.5024,641300.0
2012-04-17 09:30:00,32.53,32.6,32.32,32.54,313900.0,25.8601,25.9158,25.6932,25.8681,313900.0
2012-04-17 09:35:00,32.54,32.56,32.42,32.52,251200.0,25.8681,25.884,25.7727,25.8522,251200.0
2012-04-17 09:40:00,32.48,32.49,32.32,32.4,186800.0,25.8204,25.8283,25.6932,25.7568,186800.0
2012-04-17 09:45:00,32.39,32.39,32.32,32.37,244500.0,25.7488,25.7488,25.6932,25.7329,244500.0
2012-04-17 09:50:00,32.36,32.46,32.24,32.28,312100.0,25.725,25.8045,25.6296,25.6614,312100.0
2012-04-17 09:55:00,32.28,32.36,32.27,32.32,303500.0,25.6614,25.725,25.6534,25.6932,303500.0
2012-04-17 10:00:00,32.33,32.43,32.3,32.39,283000.0,25.7011,25.7806,25.6773,25.7488,283000.0
2012-04-17 10:05:00,32.4,32.55,32.39,32.5,219400.0,25.7568,25.876,25.7488,25.8363,219400.0
2012-04-17 10:10:00,32.51,32.63,32.51,32.6,273100.0,25.8442,25.9396,25.8442,25.9158,273100.0
2012-04-17 10:15:00,32.6,32.73,32.58,32.73,245600.0,25.9158,26.0191,25.8999,26.0191,245600.0
2012-04-17 10:20:00,32.73,32.74,32.6,32.6,297700.0,26.0191,26.0271,25.9158,25.9158,297700.0
2012-04-17 10:25:00,32.6,32.63,32.53,32.56,191300.0,25.9158,25.9396,25.8601,25.884,191300.0
2012-04-17 10:30:00,32.56,32.7,32.56,32.61,217900.0,25.884,25.9953,25.884,25.9237,217900.0
2012-04-17 10:35:00,32.62,32.65,32.58,32.6,234400.0,25.9317,25.9555,25.8999,25.9158,234400.0
2012-04-17 10:40:00,32.61,32.62,32.57,32.61,128000.0,25.9237,25.9317,25.8919,25.9237,128000.0
2012-04-17 10:45:00,32.6,32.67,32.57,32.58,188000.0,25.9158,25.9714,25.8919,25.8999,188000.0
2012-04-17 10:50:00,32.59,32.65,32.55,32.62,183900.0,25.9078,25.9555,25.876,25.9317,183900.0
2012-04-17 10:55:00,32.63,32.64,32.51,32.59,195000.0,25.9396,25.9476,25.8442,25.9078,195000.0
2012-04-17 11:00:00,32.59,32.7,32.59,32.68,207600.0,25.9078,25.9953,25.9078,25.9794,207600.0
2012-04-17 11:05:00,32.69,32.82,32.66,32.78,326400.0,25.9873,26.0907,25.9635,26.0589,326400.0
2012-04-17 11:10:00,32.78,32.83,32.75,32.77,309200.0,26.0589,26.0986,26.035,26.0509,309200.0
2012-04-17 11:15:00,32.77,32.82,32.75,32.79,142700.0,26.0509,26.0907,26.035,26.0668,142700.0
2012-04-17 11:20:00,32.79,32.83,32.75,32.78,169100.0,26.0668,26.0986,26.035,26.0589,169100.0
2012-04-17 11:25:00,32.77,32.8,32.75,32.78,102800.0,26.0509,26.0748,26.035,26.0589,102800.0
2012-04-17 11:30:00,32.79,32.79,32.71,32.72,75000.0,26.0668,26.0668,26.0032,26.0112,75000.0
2012-04-17 11:35:00,32.72,32.79,32.69,32.77,121600.0,26.0112,26.0668,25.9873,26.0509,121600.0
2012-04-17 11:40:00,32.77,32.77,32.66,32.68,198400.0,26.0509,26.0509,25.9635,25.9794,198400.0
2012-04-17 11:45:00,32.67,32.7,32.65,32.68,67400.0,25.9714,25.9953,25.9555,25.9794,67400.0
2012-04-17 11:50:00,32.68,32.73,32.67,32.73,53300.0,25.9794,26.0191,25.9714,26.0191,53300.0
2012-04-17 11:55:00,32.72,32.76,32.66,32.66,82600.0,26.0112,26.043,25.9635,25.9635,82600.0
2012-04-17 12:00:00,32.66,32.76,32.66,32.74,163900.0,25.9635,26.043,25.9635,26.0271,163900.0
2012-04-17 12:05:00,32.74,32.79,32.72,32.79,111600.0,26.0271,26.0668,26.0112,26.0668,111600.0
2012-04-17 12:10:00,32.78,32.81,32.77,32.78,54800.0,26.0589,26.0827,26.0509,26.0589,54800.0
2012-04-17 12:15:00,32.77,32.82,32.76,32.82,89600.0,26.0509,26.0907,26.043,26.0907,89600.0
2012-04-17 12:20:00,32.82,32.85,32.79,32.81,99600.0,26.0907,26.1145,26.0668,26.0827,99600.0
2012-04-17 12:25:00,32.8,32.81,32.74,32.74,74400.0,26.0748,26.0827,26.0271,26.0271,74400.0
2012-04-17 12:30:00,32.75,32.79,32.74,32.75,114900.0,26.035,26.0668,26.0271,26.035,114900.0
2012-04-17 12:35:00,32.75,32.79,32.74,32.74,121400.0,26.035,26.0668,26.0271,26.0271,121400.0
2012-04-17 12:40:00,32.74,32.8,32.72,32.77,132200.0,26.0271,26.0748,26.0112,26.0509,132200.0
2012-04-17 12:45:00,32.77,32.77,32.73,32.74,92300.0,26.0509,26.0509,26.0191,26.0271,92300.0
2012-04-17 12:50:00,32.74,32.77,32.73,32.73,45100.0,26.0271,26.0509,26.0191,26.0191,45100.0
2012-04-17 12:55:00,32.74,32.74,32.69,32.71,85000.0,26.0271,26.0271,25.9873,26.0032,85000.0
2012-04-17 13:00:00,32.7,32.73,32.66,32.67,71200.0,25.9953,26.0191,25.9635,25.9714,71200.0
2012-04-17 13:05:00,32.66,32.73,32.65,32.73,59600.0,25.9635,26.0191,25.9555,26.0191,59600.0
2012-04-17 13:10:00,32.73,32.75,32.67,32.67,53900.0,26.0191,26.035,25.9714,25.9714,53900.0
2012-04-17 13:15:00,32.67,32.71,32.65,32.65,45400.0,25.9714,26.0032,25.9555,25.9555,45400.0
2012-04-17 13:20:00,32.66,32.66,32.6,32.6,54000.0,25.9635,25.9635,25.9158,25.9158,54000.0
2012-04-17 13:25:00,32.6,32.64,32.59,32.63,87100.0,25.9158,25.9476,25.9078,25.9396,87100.0
2012-04-17 13:30:00,32.64,32.64,32.59,32.59,40700.0,25.9476,25.9476,25.9078,25.9078,40700.0
2012-04-17 13:35:00,32.58,32.62,32.55,32.62,79300.0,25.8999,25.9317,25.876,25.9317,79300.0
2012-04-17 13:40:00,32.61,32.67,32.61,32.67,62100.0,25.9237,25.9714,25.9237,25.9714,62100.0
2012-04-17 13:45:00,32.67,32.71,32.66,32.69,50900.0,25.9714,26.0032,25.9635,25.9873,50900.0
2012-04-17 13:50:00,32.68,32.71,32.68,32.7,67500.0,25.9794,26.0032,25.9794,25.9953,67500.0
2012-04-17 13:55:00,32.7,32.72,32.69,32.7,99100.0,25.9953,26.0112,25.9873,25.9953,99100.0
2012-04-17 14:00:00,32.7,32.72,32.69,32.69,57400.0,25.9953,26.0112,25.9873,25.9873,57400.0
2012-04-17 14:05:00,32.69,32.7,32.64,32.65,103400.0,25.9873,25.9953,25.9476,25.9555,103400.0
2012-04-17 14:10:00,32.65,32.68,32.64,32.67,101100.0,25.9555,25.9794,25.9476,25.9714,101100.0
2012-04-17 14:15:00,32.68,32.68,32.6,32.61,73800.0,25.9794,25.9794,25.9158,25.9237,73800.0
2012-04-17 14:20:00,32.61,32.63,32.6,32.63,94400.0,25.9237,25.9396,25.9158,25.9396,94400.0
2012-04-17 14:25:00,32.62,32.63,32.6,32.62,76300.0,25.9317,25.9396,25.9158,25.9317,76300.0
2012-04-17 14:30:00,32.62,32.72,32.62,32.71,113700.0,25.9317,26.0112,25.9317,26.0032,113700.0
2012-04-17 14:35:00,32.72,32.74,32.7,32.73,86900.0,26.0112,26.0271,25.9953,26.0191,86900.0
2012-04-17 14:40:00,32.73,32.75,32.7,32.75,190000.0,26.0191,26.035,25.9953,26.035,190000.0
2012-04-17 14:45:00,32.75,32.75,32.6,32.61,122500.0,26.035,26.035,25.9158,25.9237,122500.0
2012-04-17 14:50:00,32.6,32.65,32.6,32.6,136300.0,25.9158,25.9555,25.9158,25.9158,136300.0
2012-04-17 14:55:00,32.61,32.67,32.6,32.66,139700.0,25.9237,25.9714,25.9158,25.9635,139700.0
2012-04-17 15:00:00,32.66,32.66,32.6,32.64,130900.0,25.9635,25.9635,25.9158,25.9476,130900.0
2012-04-17 15:05:00,32.63,32.65,32.62,32.63,81600.0,25.9396,25.9555,25.9317,25.9396,81600.0
2012-04-17 15:10:00,32.64,32.64,32.59,32.6,69600.0,25.9476,25.9476,25.9078,25.9158,69600.0
2012-04-17 15:15:00,32.6,32.63,32.56,32.56,204100.0,25.9158,25.9396,25.884,25.884,204100.0
2012-04-17 15:20:00,32.57,32.59,32.55,32.58,194300.0,25.8919,25.9078,25.876,25.8999,194300.0
2012-04-17 15:25:00,32.57,32.61,32.57,32.61,251200.0,25.8919,25.9237,25.8919,25.9237,251200.0
2012-04-17 15:30:00,32.61,32.61,32.56,32.59,207200.0,25.9237,25.9237,25.884,25.9078,207200.0
2012-04-17 15:35:00,32.59,32.62,32.57,32.6,262300.0,25.9078,25.9317,25.8919,25.9158,262300.0
2012-04-17 15:40:00,32.61,32.63,32.58,32.6,210600.0,25.9237,25.9396,25.8999,25.9158,210600.0
2012-04-17 15:45:00,32.6,32.62,32.57,32.6,238600.0,25.9158,25.9317,25.8919,25.9158,238600.0
2012-04-17 15:50:00,32.61,32.65,32.58,32.6,382500.0,25.9237,25.9555,25.8999,25.9158,382500.0
2012-04-17 15:55:00,32.6,32.68,32.6,32.65,917100.0,25.9158,25.9794,25.9158,25.9555,917100.0
2012-04-18 09:30:00,33.15,33.52,33.15,33.45,1047200.0,26.353,26.6471,26.353,26.5915,1047200.0
2012-04-18 09:35:00,33.44,33.79,33.43,33.48,1258900.0,26.5836,26.8618,26.5756,26.6153,1258900.0
2012-04-18 09:40:00,33.49,33.9,33.48,33.87,1187100.0,26.6233,26.9492,26.6153,26.9254,1187100.0
2012-04-18 09:45:00,33.88,34.02,33.77,34.01,1086900.0,26.9333,27.0446,26.8459,27.0367,1086900.0
2012-04-18 09:50:00,34.01,34.28,33.99,34.17,1242500.0,27.0367,27.2513,27.0208,27.1639,1242500.0
2012-04-18 09:55:00,34.17,34.2,33.96,34.02,790500.0,27.1639,27.1877,26.9969,27.0446,790500.0
2012-04-18 10:00:00,34.0,34.05,33.8,33.96,921200.0,27.0287,27.0685,26.8697,26.9969,921200.0
2012-04-18 10:05:00,33.97,34.0,33.76,33.98,737700.0,27.0049,27.0287,26.8379,27.0128,737700.0
2012-04-18 10:10:00,33.97,34.0,33.85,33.93,608800.0,27.0049,27.0287,26.9095,26.9731,608800.0
2012-04-18 10:15:00,33.94,34.04,33.93,34.01,603100.0,26.981,27.0605,26.9731,27.0367,603100.0
2012-04-18 10:20:00,34.01,34.08,33.86,33.86,600100.0,27.0367,27.0923,26.9174,26.9174,600100.0
2012-04-18 10:25:00,33.86,33.98,33.79,33.87,508100.0,26.9174,27.0128,26.8618,26.9254,508100.0
2012-04-18 10:30:00,33.87,33.93,33.77,33.91,604000.0,26.9254,26.9731,26.8459,26.9572,604000.0
2012-04-18 10:35:00,33.9,34.02,33.9,33.97,506400.0,26.9492,27.0446,26.9492,27.0049,506400.0
2012-04-18 10:40:00,33.97,34.1,33.96,34.09,511300.0,27.0049,27.1082,26.9969,27.1003,511300.0
2012-04-18 10:45:00,34.1,34.18,34.04,34.16,920200.0,27.1082,27.1718,27.0605,27.1559,920200.0
2012-04-18 10:50:00,34.16,34.2,34.08,34.14,407000.0,27.1559,27.1877,27.0923,27.14,407000.0
2012-04-18 10:55:00,34.14,34.2,34.11,34.19,429200.0,27.14,27.1877,27.1162,27.1798,429200.0
2012-04-18 11:00:00,34.18,34.29,34.18,34.19,528800.0,27.1718,27.2593,27.1718,27.1798,528800.0
2012-04-18 11:05:00,34.2,34.2,34.06,34.18,343800.0,27.1877,27.1877,27.0764,27.1718,343800.0
2012-04-18 11:10:00,34.19,34.26,34.15,34.17,309000.0,27.1798,27.2354,27.148,27.1639,309000.0
2012-04-18 11:15:00,34.16,34.17,34.08,34.12,598100.0,27.1559,27.1639,27.0923,27.1241,598100.0
2012-04-18 11:20:00,34.13,34.17,34.09,34.15,231500.0,27.1321,27.1639,27.1003,27.148,231500.0
2012-04-18 11:25:00,34.15,34.16,34.01,34.09,325700.0,27.148,27.1559,27.0367,27.1003,325700.0
2012-04-18 11:30:00,34.09,34.11,34.0,34.0,206700.0,27.1003,27.1162,27.0287,27.0287,206700.0
2012-04-18 11:35:00,34.0,34.04,33.93,34.01,392900.0,27.0287,27.0605,26.9731,27.0367,392900.0
2012-04-18 11:40:00,34.0,34.05,33.99,34.05,167100.0,27.0287,27.0685,27.0208,27.0685,167100.0
2012-04-18 11:45:00,34.05,34.17,34.04,34.11,158100.0,27.0685,27.1639,27.0605,27.1162,158100.0
2012-04-18 11:50:00,34.11,34.12,34.06,34.09,112100.0,27.1162,27.1241,27.0764,27.1003,112100.0
2012-04-18 11:55:00,34.1,34.11,34.06,34.07,161100.0,27.1082,27.1162,27.0764,27.0844,161100.0
2012-04-18 12:00:00,34.07,34.19,34.07,34.17,121200.0,27.0844,27.1798,27.0844,27.1639,121200.0
2012-04-18 12:05:00,34.18,34.19,34.09,34.17,270200.0,27.1718,27.1798,27.1003,27.1639,270200.0
2012-04-18 12:10:00,34.16,34.17,34.09,34.09,121700.0,27.1559,27.1639,27.1003,27.1003,121700.0
2012-04-18 12:15:00,34.1,34.1,34.02,34.09,110800.0,27.1082,27.1082,27.0446,27.1003,110800.0
2012-04-18 12:20:00,34.09,34.2,34.09,34.17,171000.0,27.1003,27.1877,27.1003,27.1639,171000.0
2012-04-18 12:25:00,34.16,34.17,33.98,34.0,310800.0,27.1559,27.1639,27.0128,27.0287,310800.0
2012-04-18 12:30:00,34.0,34.1,34.0,34.1,75600.0,27.0287,27.1082,27.0287,27.1082,75600.0
2012-04-18 12:35:00,34.1,34.13,34.08,34.11,101800.0,27.1082,27.1321,27.0923,27.1162,101800.0
2012-04-18 12:40:00,34.12,34.12,34.09,34.1,65400.0,27.1241,27.1241,27.1003,27.1082,65400.0
2012-04-18 12:45:00,34.09,34.11,34.02,34.04,112000.0,27.1003,27.1162,27.0446,27.0605,112000.0
2012-04-18 12:50:00,34.03,34.09,34.02,34.02,78200.0,27.0526,27.1003,27.0446,27.0446,78200.0
2012-04-18 12:55:00,34.02,34.12,34.01,34.08,180700.0,27.0446,27.1241,27.0367,27.0923,180700.0
2012-04-18 13:00:00,34.08,34.1,34.06,34.08,79100.0,27.0923,27.1082,27.0764,27.0923,79100.0
2012-04-18 13:05:00,34.09,34.12,34.08,34.1,88200.0,27.1003,27.1241,27.0923,27.1082,88200.0
2012-04-18 13:10:00,34.1,34.15,34.1,34.14,71100.0,27.1082,27.148,27.1082,27.14,71100.0
2012-04-18 13:15:00,34.13,34.14,34.08,34.11,91300.0,27.1321,27.14,27.0923,27.1162,91300.0
2012-04-18 13:20:00,34.11,34.15,34.09,34.14,60600.0,27.1162,27.148,27.1003,27.14,60600.0
2012-04-18 13:25:00,34.14,34.15,34.08,34.09,84000.0,27.14,27.148,27.0923,27.1003,84000.0
2012-04-18 13:30:00,34.09,34.1,34.01,34.02,102500.0,27.1003,27.1082,27.0367,27.0446,102500.0
2012-04-18 13:35:00,34.02,34.07,34.0,34.01,136900.0,27.0446,27.0844,27.0287,27.0367,136900.0
2012-04-18 13:40:00,34.0,34.04,33.97,34.04,254100.0,27.0287,27.0605,27.0049,27.0605,254100.0
2012-04-18 13:45:00,34.03,34.03,33.93,33.96,133000.0,27.0526,27.0526,26.9731,26.9969,133000.0
2012-04-18 13:50:00,33.96,33.98,33.95,33.97,57800.0,26.9969,27.0128,26.989,27.0049,57800.0
2012-04-18 13:55:00,33.97,34.0,33.94,33.98,131500.0,27.0049,27.0287,26.981,27.0128,131500.0
2012-04-18 14:00:00,33.98,34.04,33.96,34.02,209500.0,27.0128,27.0605,26.9969,27.0446,209500.0
2012-04-18 14:05:00,34.03,34.07,34.0,34.07,166600.0,27.0526,27.0844,27.0287,27.0844,166600.0
2012-04-18 14:10:00,34.07,34.08,34.0,34.01,104100.0,27.0844,27.0923,27.0287,27.0367,104100.0
2012-04-18 14:15:00,34.02,34.08,34.02,34.06,106000.0,27.0446,27.0923,27.0446,27.0764,106000.0
2012-04-18 14:20:00,34.05,34.09,34.05,34.07,116200.0,27.0685,27.1003,27.0685,27.0844,116200.0
2012-04-18 14:25:00,34.08,34.13,34.07,34.12,176900.0,27.0923,27.1321,27.0844,27.1241,176900.0
2012-04-18 14:30:00,34.11,34.14,34.07,34.13,191600.0,27.1162,27.14,27.0844,27.1321,191600.0
2012-04-18 14:35:00,34.13,34.16,34.13,34.15,134500.0,27.1321,27.1559,27.1321,27.148,134500.0
2012-04-18 14:40:00,34.14,34.14,34.1,34.11,116700.0,27.14,27.14,27.1082,27.1162,116700.0
2012-04-18 14:45:00,34.11,34.15,34.11,34.11,86800.0,27.1162,27.148,27.1162,27.1162,86800.0
2012-04-18 14:50:00,34.11,34.14,34.08,34.08,108000.0,27.1162,27.14,27.0923,27.0923,108000.0
2012-04-18 14:55:00,34.09,34.09,34.06,34.09,72100.0,27.1003,27.1003,27.0764,27.1003,72100.0
2012-04-18 15:00:00,34.09,34.15,34.09,34.14,157700.0,27.1003,27.148,27.1003,27.14,157700.0
2012-04-18 15:05:00,34.14,34.16,34.13,34.15,197300.0,27.14,27.1559,27.1321,27.148,197300.0
2012-04-18 15:10:00,34.14,34.2,34.13,34.19,252100.0,27.14,27.1877,27.1321,27.1798,252100.0
2012-04-18 15:15:00,34.19,34.22,34.14,34.14,187100.0,27.1798,27.2036,27.14,27.14,187100.0
2012-04-18 15:20:00,34.14,34.19,34.12,34.15,179300.0,27.14,27.1798,27.1241,27.148,179300.0
2012-04-18 15:25:00,34.16,34.16,34.1,34.16,300500.0,27.1559,27.1559,27.1082,27.1559,300500.0
2012-04-18 15:30:00,34.16,34.24,34.14,34.2,292900.0,27.1559,27.2195,27.14,27.1877,292900.0
2012-04-18 15:35:00,34.21,34.23,34.2,34.2,263400.0,27.1957,27.2116,27.1877,27.1877,263400.0
2012-04-18 15:40:00,34.21,34.27,34.2,34.27,512200.0,27.1957,27.2434,27.1877,27.2434,512200.0
2012-04-18 15:45:00,34.26,34.27,34.22,34.27,608000.0,27.2354,27.2434,27.2036,27.2434,608000.0
2012-04-18 15:50:00,34.27,34.3,34.18,34.2,980800.0,27.2434,27.2672,27.1718,27.1877,980800.0
2012-04-18 15:55:00,34.2,34.24,34.14,34.15,1321900.0,27.1877,27.2195,27.14,27.148,1321900.0
2012-04-19 09:30:00,34.46,34.81,34.32,34.78,1050500.0,27.3944,27.6726,27.2831,27.6488,1050500.0
2012-04-19 09:35:00,34.78,34.99,34.75,34.98,1071200.0,27.6488,27.8157,27.625,27.8078,1071200.0
2012-04-19 09:40:00,34.98,35.07,34.8,34.86,798200.0,27.8078,27.8793,27.6647,27.7124,798200.0
2012-04-19 09:45:00,34.86,34.99,34.74,34.8,607400.0,27.7124,27.8157,27.617,27.6647,607400.0
2012-04-19 09:50:00,34.81,34.81,34.66,34.7,392400.0,27.6726,27.6726,27.5534,27.5852,392400.0
2012-04-19 09:55:00,34.7,34.78,34.67,34.73,356900.0,27.5852,27.6488,27.5614,27.6091,356900.0
2012-04-19 10:00:00,34.74,34.75,34.44,34.5,546600.0,27.617,27.625,27.3785,27.4262,546600.0
2012-04-19 10:05:00,34.49,34.57,34.48,34.5,472800.0,27.4183,27.4819,27.4103,27.4262,472800.0
2012-04-19 10:10:00,34.5,34.55,34.41,34.53,329800.0,27.4262,27.466,27.3547,27.4501,329800.0
2012-04-19 10:15:00,34.53,34.59,34.45,34.51,357000.0,27.4501,27.4978,27.3865,27.4342,357000.0
2012-04-19 10:20:00,34.51,34.62,34.49,34.59,312000.0,27.4342,27.5216,27.4183,27.4978,312000.0
2012-04-19 10:25:00,34.59,34.64,34.54,34.59,268800.0,27.4978,27.5375,27.458,27.4978,268800.0
2012-04-19 10:30:00,34.6,34.7,34.57,34.6,335900.0,27.5057,27.5852,27.4819,27.5057,335900.0
2012-04-19 10:35:00,34.6,34.75,34.59,34.63,228400.0,27.5057,27.625,27.4978,27.5296,228400.0
2012-04-19 10:40:00,34.63,34.73,34.6,34.63,260100.0,27.5296,27.6091,27.5057,27.5296,260100.0
2012-04-19 10:45:00,34.62,34.62,34.49,34.55,252600.0,27.5216,27.5216,27.4183,27.466,252600.0
2012-04-19 10:50:00,34.54,34.57,34.43,34.5,140000.0,27.458,27.4819,27.3706,27.4262,140000.0
2012-04-19 10:55:00,34.5,34.65,34.5,34.55,227300.0,27.4262,27.5455,27.4262,27.466,227300.0
2012-04-19 11:00:00,34.55,34.65,34.52,34.65,153300.0,27.466,27.5455,27.4421,27.5455,153300.0
2012-04-19 11:05:00,34.63,34.66,34.54,34.56,166000.0,27.5296,27.5534,27.458,27.4739,166000.0
2012-04-19 11:10:00,34.55,34.56,34.48,34.52,187200.0,27.466,27.4739,27.4103,27.4421,187200.0
2012-04-19 11:15:00,34.52,34.56,34.51,34.52,217700.0,27.4421,27.4739,27.4342,27.4421,217700.0
2012-04-19 11:20:00,34.52,34.55,34.44,34.51,172900.0,27.4421,27.466,27.3785,27.4342,172900.0
2012-04-19 11:25:00,34.51,34.53,34.42,34.42,191700.0,27.4342,27.4501,27.3626,27.3626,191700.0
2012-04-19 11:30:00,34.43,34.43,34.34,34.36,161100.0,27.3706,27.3706,27.299,27.3149,161100.0
2012-04-19 11:35:00,34.36,34.38,34.3,34.3,267500.0,27.3149,27.3308,27.2672,27.2672,267500.0
2012-04-19 11:40:00,34.3,34.31,34.25,34.28,189400.0,27.2672,27.2752,27.2275,27.2513,189400.0
2012-04-19 11:45:00,34.29,34.35,34.25,34.32,280000.0,27.2593,27.307,27.2275,27.2831,280000.0
2012-04-19 11:50:00,34.32,34.33,34.28,34.31,108500.0,27.2831,27.2911,27.2513,27.2752,108500.0
2012-04-19 11:55:00,34.3,34.34,34.26,34.27,116500.0,27.2672,27.299,27.2354,27.2434,116500.0
2012-04-19 12:00:00,34.26,34.3,34.23,34.26,181400.0,27.2354,27.2672,27.2116,27.2354,181400.0
2012-04-19 12:05:00,34.25,34.33,34.2,34.31,206700.0,27.2275,27.2911,27.1877,27.2752,206700.0
2012-04-19 12:10:00,34.32,34.34,34.26,34.3,112400.0,27.2831,27.299,27.2354,27.2672,112400.0
2012-04-19 12:15:00,34.29,34.32,34.27,34.3,153600.0,27.2593,27.2831,27.2434,27.2672,153600.0
2012-04-19 12:20:00,34.3,34.31,34.21,34.22,120100.0,27.2672,27.2752,27.1957,27.2036,120100.0
2012-04-19 12:25:00,34.23,34.26,34.2,34.23,91500.0,27.2116,27.2354,27.1877,27.2116,91500.0
2012-04-19 12:30:00,34.22,34.25,34.18,34.23,121600.0,27.2036,27.2275,27.1718,27.2116,121600.0
2012-04-19 12:35:00,34.23,34.27,34.2,34.24,78700.0,27.2116,27.2434,27.1877,27.2195,78700.0
2012-04-19 12:40:00,34.23,34.23,34.16,34.19,110600.0,27.2116,27.2116,27.1559,27.1798,110600.0
2012-04-19 12:45:00,34.2,34.21,34.14,34.14,189800.0,27.1877,27.1957,27.14,27.14,189800.0
2012-04-19 12:50:00,34.15,34.15,34.09,34.15,251300.0,27.148,27.148,27.1003,27.148,251300.0
2012-04-19 12:55:00,34.15,34.16,34.07,34.08,207200.0,27.148,27.1559,27.0844,27.0923,207200.0
2012-04-19 13:00:00,34.08,34.08,34.01,34.06,301500.0,27.0923,27.0923,27.0367,27.0764,301500.0
2012-04-19 13:05:00,34.06,34.07,34.0,34.04,229900.0,27.0764,27.0844,27.0287,27.0605,229900.0
2012-04-19 13:10:00,34.04,34.05,34.0,34.0,299500.0,27.0605,27.0685,27.0287,27.0287,299500.0
2012-04-19 13:15:00,34.0,34.03,33.96,33.99,144700.0,27.0287,27.0526,26.9969,27.0208,144700.0
2012-04-19 13:20:00,33.99,34.05,33.9,34.0,292900.0,27.0208,27.0685,26.9492,27.0287,292900.0
2012-04-19 13:25:00,34.0,34.07,33.98,34.02,273800.0,27.0287,27.0844,27.0128,27.0446,273800.0
2012-04-19 13:30:00,34.02,34.09,33.96,34.08,161100.0,27.0446,27.1003,26.9969,27.0923,161100.0
2012-04-19 13:35:00,34.08,34.1,34.01,34.07,98500.0,27.0923,27.1082,27.0367,27.0844,98500.0
2012-04-19 13:40:00,34.08,34.15,34.08,34.12,237800.0,27.0923,27.148,27.0923,27.1241,237800.0
2012-04-19 13:45:00,34.12,34.13,34.01,34.02,152000.0,27.1241,27.1321,27.0367,27.0446,152000.0
2012-04-19 13:50:00,34.02,34.02,33.92,34.0,193600.0,27.0446,27.0446,26.9651,27.0287,193600.0
2012-04-19 13:55:00,34.01,34.04,33.96,33.97,277300.0,27.0367,27.0605,26.9969,27.0049,277300.0
2012-04-19 14:00:00,33.97,34.04,33.95,33.96,191600.0,27.0049,27.0605,26.989,26.9969,191600.0
2012-04-19 14:05:00,33.97,33.97,33.87,33.9,199100.0,27.0049,27.0049,26.9254,26.9492,199100.0
2012-04-19 14:10:00,33.9,33.93,33.88,33.89,249000.0,26.9492,26.9731,26.9333,26.9413,249000.0
2012-04-19 14:15:00,33.89,33.89,33.81,33.84,316600.0,26.9413,26.9413,26.8777,26.9015,316600.0
2012-04-19 14:20:00,33.85,33.86,33.8,33.86,283200.0,26.9095,26.9174,26.8697,26.9174,283200.0
2012-04-19 14:25:00,33.87,33.94,33.86,33.86,300100.0,26.9254,26.981,26.9174,26.9174,300100.0
2012-04-19 14:30:00,33.86,33.87,33.72,33.76,284800.0,26.9174,26.9254,26.8061,26.8379,284800.0
2012-04-19 14:35:00,33.76,33.79,33.7,33.78,374100.0,26.8379,26.8618,26.7902,26.8538,374100.0
2012-04-19 14:40:00,33.78,33.94,33.78,33.94,328900.0,26.8538,26.981,26.8538,26.981,328900.0
2012-04-19 14:45:00,33.95,34.04,33.93,34.01,324300.0,26.989,27.0605,26.9731,27.0367,324300.0
2012-04-19 14:50:00,34.01,34.06,33.95,34.03,204300.0,27.0367,27.0764,26.989,27.0526,204300.0
2012-04-19 14:55:00,34.04,34.06,34.02,34.04,140200.0,27.0605,27.0764,27.0446,27.0605,140200.0
2012-04-19 15:00:00,34.04,34.06,34.0,34.05,294300.0,27.0605,27.0764,27.0287,27.0685,294300.0
2012-04-19 15:05:00,34.04,34.05,33.96,33.96,191700.0,27.0605,27.0685,26.9969,26.9969,191700.0
2012-04-19 15:10:00,33.97,33.97,33.84,33.85,208800.0,27.0049,27.0049,26.9015,26.9095,208800.0
2012-04-19 15:15:00,33.84,33.93,33.8,33.93,195500.0,26.9015,26.9731,26.8697,26.9731,195500.0
2012-04-19 15:20:00,33.92,33.93,33.84,33.85,177600.0,26.9651,26.9731,26.9015,26.9095,177600.0
2012-04-19 15:25:00,33.85,33.99,33.84,33.97,186400.0,26.9095,27.0208,26.9015,27.0049,186400.0
2012-04-19 15:30:00,33.96,33.98,33.92,33.94,184800.0,26.9969,27.0128,26.9651,26.981,184800.0
2012-04-19 15:35:00,33.95,33.98,33.91,33.91,146900.0,26.989,27.0128,26.9572,26.9572,146900.0
2012-04-19 15:40:00,33.91,33.92,33.9,33.9,247300.0,26.9572,26.9651,26.9492,26.9492,247300.0
2012-04-19 15:45:00,33.91,34.0,33.91,33.97,417300.0,26.9572,27.0287,26.9572,27.0049,417300.0
2012-04-19 15:50:00,33.97,33.98,33.95,33.97,324900.0,27.0049,27.0128,26.989,27.0049,324900.0
2012-04-19 15:55:00,33.98,34.02,33.97,33.98,685000.0,27.0128,27.0446,27.0049,27.0128,685000.0
2012-04-20 09:30:00,34.34,34.68,34.04,34.1,1497800.0,27.299,27.5693,27.0605,27.1082,1497800.0
2012-04-20 09:35:00,34.12,34.47,34.11,34.31,983900.0,27.1241,27.4024,27.1162,27.2752,983900.0
2012-04-20 09:40:00,34.32,34.37,34.27,34.36,579500.0,27.2831,27.3229,27.2434,27.3149,579500.0
2012-04-20 09:45:00,34.36,34.37,34.1,34.17,463000.0,27.3149,27.3229,27.1082,27.1639,463000.0
2012-04-20 09:50:00,34.18,34.18,34.02,34.06,297500.0,27.1718,27.1718,27.0446,27.0764,297500.0
2012-04-20 09:55:00,34.05,34.05,33.97,34.05,304100.0,27.0685,27.0685,27.0049,27.0685,304100.0
2012-04-20 10:00:00,34.06,34.06,33.97,34.03,399600.0,27.0764,27.0764,27.0049,27.0526,399600.0
2012-04-20 10:05:00,34.02,34.03,33.88,34.02,410500.0,27.0446,27.0526,26.9333,27.0446,410500.0
2012-04-20 10:10:00,34.01,34.15,34.0,34.14,350200.0,27.0367,27.148,27.0287,27.14,350200.0
2012-04-20 10:15:00,34.14,34.16,33.97,34.01,190700.0,27.14,27.1559,27.0049,27.0367,190700.0
2012-04-20 10:20:00,34.0,34.03,33.95,34.03,188300.0,27.0287,27.0526,26.989,27.0526,188300.0
2012-04-20 10:25:00,34.02,34.06,33.95,34.04,180400.0,27.0446,27.0764,26.989,27.0605,180400.0
2012-04-20 10:30:00,34.04,34.11,33.99,34.09,153300.0,27.0605,27.1162,27.0208,27.1003,153300.0
2012-04-20 10:35:00,34.09,34.18,34.07,34.16,291100.0,27.1003,27.1718,27.0844,27.1559,291100.0
2012-04-20 10:40:00,34.16,34.17,33.98,33.99,158600.0,27.1559,27.1639,27.0128,27.0208,158600.0
2012-04-20 10:45:00,33.99,34.02,33.94,34.02,163800.0,27.0208,27.0446,26.981,27.0446,163800.0
2012-04-20 10:50:00,34.03,34.05,33.98,33.99,214200.0,27.0526,27.0685,27.0128,27.0208,214200.0
2012-04-20 10:55:00,33.99,34.0,33.96,33.97,180500.0,27.0208,27.0287,26.9969,27.0049,180500.0
2012-04-20 11:00:00,33.97,33.98,33.83,33.83,221600.0,27.0049,27.0128,26.8936,26.8936,221600.0
2012-04-20 11:05:00,33.83,33.84,33.76,33.77,203900.0,26.8936,26.9015,26.8379,26.8459,203900.0
2012-04-20 11:10:00,33.78,33.81,33.71,33.79,181200.0,26.8538,26.8777,26.7982,26.8618,181200.0
2012-04-20 11:15:00,33.79,33.82,33.7,33.74,154100.0,26.8618,26.8856,26.7902,26.822,154100.0
2012-04-20 11:20:00,33.75,33.8,33.74,33.74,109200.0,26.83,26.8697,26.822,26.822,109200.0
2012-04-20 11:25:00,33.74,33.75,33.7,33.7,126500.0,26.822,26.83,26.7902,26.7902,126500.0
2012-04-20 11:30:00,33.7,33.79,33.7,33.78,68700.0,26.7902,26.8618,26.7902,26.8538,68700.0
2012-04-20 11:35:00,33.78,33.79,33.74,33.75,91800.0,26.8538,26.8618,26.822,26.83,91800.0
2012-04-20 11:40:00,33.75,33.76,33.7,33.72,121400.0,26.83,26.8379,26.7902,26.8061,121400.0
2012-04-20 11:45:00,33.73,33.77,33.68,33.7,145800.0,26.8141,26.8459,26.7743,26.7902,145800.0
2012-04-20 11:50:00,33.69,33.72,33.66,33.66,121500.0,26.7823,26.8061,26.7584,26.7584,121500.0
2012-04-20 11:55:00,33.67,33.69,33.65,33.68,79100.0,26.7664,26.7823,26.7505,26.7743,79100.0
2012-04-20 12:00:00,33.69,33.72,33.66,33.68,104800.0,26.7823,26.8061,26.7584,26.7743,104800.0
2012-04-20 12:05:00,33.68,33.68,33.61,33.61,137400.0,26.7743,26.7743,26.7187,26.7187,137400.0
2012-04-20 12:10:00,33.61,33.66,33.59,33.59,130900.0,26.7187,26.7584,26.7028,26.7028,130900.0
2012-04-20 12:15:00,33.59,33.66,33.59,33.66,194500.0,26.7028,26.7584,26.7028,26.7584,194500.0
2012-04-20 12:20:00,33.65,33.68,33.61,33.66,86300.0,26.7505,26.7743,26.7187,26.7584,86300.0
2012-04-20 12:25:00,33.65,33.69,33.63,33.68,51400.0,26.7505,26.7823,26.7346,26.7743,51400.0
2012-04-20 12:30:00,33.67,33.67,33.63,33.65,56800.0,26.7664,26.7664,26.7346,26.7505,56800.0
2012-04-20 12:35:00,33.65,33.68,33.65,33.65,71300.0,26.7505,26.7743,26.7505,26.7505,71300.0
2012-04-20 12:40:00,33.66,33.66,33.6,33.6,196400.0,26.7584,26.7584,26.7107,26.7107,196400.0
2012-04-20 12:45:00,33.6,33.64,33.6,33.63,63600.0,26.7107,26.7425,26.7107,26.7346,63600.0
2012-04-20 12:50:00,33.64,33.65,33.6,33.62,81000.0,26.7425,26.7505,26.7107,26.7266,81000.0
2012-04-20 12:55:00,33.63,33.63,33.59,33.61,86100.0,26.7346,26.7346,26.7028,26.7187,86100.0
2012-04-20 13:00:00,33.61,33.62,33.59,33.61,52800.0,26.7187,26.7266,26.7028,26.7187,52800.0
2012-04-20 13:05:00,33.61,33.61,33.56,33.57,93300.0,26.7187,26.7187,26.6789,26.6869,93300.0
2012-04-20 13:10:00,33.57,33.58,33.53,33.55,112900.0,26.6869,26.6948,26.6551,26.671,112900.0
2012-04-20 13:15:00,33.54,33.56,33.53,33.56,158400.0,26.663,26.6789,26.6551,26.6789,158400.0
2012-04-20 13:20:00,33.55,33.57,33.53,33.54,61100.0,26.671,26.6869,26.6551,26.663,61100.0
2012-04-20 13:25:00,33.54,33.55,33.52,33.52,51000.0,26.663,26.671,26.6471,26.6471,51000.0
2012-04-20 13:30:00,33.52,33.52,33.5,33.5,93400.0,26.6471,26.6471,26.6312,26.6312,93400.0
2012-04-20 13:35:00,33.5,33.51,33.5,33.5,46300.0,26.6312,26.6392,26.6312,26.6312,46300.0
2012-04-20 13:40:00,33.51,33.51,33.47,33.48,97400.0,26.6392,26.6392,26.6074,26.6153,97400.0
2012-04-20 13:45:00,33.47,33.48,33.43,33.44,118200.0,26.6074,26.6153,26.5756,26.5836,118200.0
2012-04-20 13:50:00,33.44,33.44,33.37,33.43,186700.0,26.5836,26.5836,26.5279,26.5756,186700.0
2012-04-20 13:55:00,33.44,33.46,33.41,33.44,106700.0,26.5836,26.5994,26.5597,26.5836,106700.0
2012-04-20 14:00:00,33.45,33.46,33.42,33.45,109800.0,26.5915,26.5994,26.5677,26.5915,109800.0
2012-04-20 14:05:00,33.46,33.48,33.4,33.41,129000.0,26.5994,26.6153,26.5518,26.5597,129000.0
2012-04-20 14:10:00,33.42,33.47,33.4,33.46,127200.0,26.5677,26.6074,26.5518,26.5994,127200.0
2012-04-20 14:15:00,33.46,33.47,33.44,33.45,85200.0,26.5994,26.6074,26.5836,26.5915,85200.0
2012-04-20 14:20:00,33.45,33.45,33.4,33.4,135700.0,26.5915,26.5915,26.5518,26.5518,135700.0
2012-04-20 14:25:00,33.4,33.51,33.4,33.5,186100.0,26.5518,26.6392,26.5518,26.6312,186100.0
2012-04-20 14:30:00,33.5,33.52,33.47,33.5,162300.0,26.6312,26.6471,26.6074,26.6312,162300.0
2012-04-20 14:35:00,33.5,33.5,33.46,33.47,77900.0,26.6312,26.6312,26.5994,26.6074,77900.0
2012-04-20 14:40:00,33.47,33.47,33.41,33.41,66500.0,26.6074,26.6074,26.5597,26.5597,66500.0
2012-04-20 14:45:00,33.42,33.42,33.4,33.42,49200.0,26.5677,26.5677,26.5518,26.5677,49200.0
2012-04-20 14:50:00,33.41,33.43,33.38,33.4,91000.0,26.5597,26.5756,26.5359,26.5518,91000.0
2012-04-20 14:55:00,33.4,33.4,33.35,33.39,166700.0,26.5518,26.5518,26.512,26.5438,166700.0
2012-04-20 15:00:00,33.4,33.4,33.33,33.34,143600.0,26.5518,26.5518,26.4961,26.5041,143600.0
2012-04-20 15:05:00,33.34,33.37,33.34,33.34,112200.0,26.5041,26.5279,26.5041,26.5041,112200.0
2012-04-20 15:10:00,33.34,33.35,33.29,33.3,224100.0,26.5041,26.512,26.4643,26.4723,224100.0
2012-04-20 15:15:00,33.29,33.3,33.24,33.27,148200.0,26.4643,26.4723,26.4246,26.4484,148200.0
2012-04-20 15:20:00,33.27,33.28,33.23,33.24,178700.0,26.4484,26.4564,26.4166,26.4246,178700.0
2012-04-20 15:25:00,33.23,33.27,33.22,33.27,122400.0,26.4166,26.4484,26.4087,26.4484,122400.0
2012-04-20 15:30:00,33.27,33.32,33.26,33.3,196500.0,26.4484,26.4882,26.4405,26.4723,196500.0
2012-04-20 15:35:00,33.31,33.31,33.27,33.3,206400.0,26.4802,26.4802,26.4484,26.4723,206400.0
2012-04-20 15:40:00,33.3,33.31,33.24,33.26,352900.0,26.4723,26.4802,26.4246,26.4405,352900.0
2012-04-20 15:45:00,33.26,33.31,33.23,33.31,231900.0,26.4405,26.4802,26.4166,26.4802,231900.0
2012-04-20 15:50:00,33.31,33.32,33.27,33.29,421900.0,26.4802,26.4882,26.4484,26.4643,421900.0
2012-04-20 15:55:00,33.28,33.3,33.25,33.29,981300.0,26.4564,26.4723,26.4325,26.4643,981300.0
2012-04-23 09:30:00,32.61,32.72,32.52,32.64,408600.0,25.9237,26.0112,25.8522,25.9476,408600.0
2012-04-23 09:35:00,32.63,32.66,32.56,32.64,206400.0,25.9396,25.9635,25.884,25.9476,206400.0
2012-04-23 09:40:00,32.64,32.76,32.62,32.62,211100.0,25.9476,26.043,25.9317,25.9317,211100.0
2012-04-23 09:45:00,32.61,32.7,32.6,32.64,166900.0,25.9237,25.9953,25.9158,25.9476,166900.0
2012-04-23 09:50:00,32.63,32.64,32.52,32.54,279300.0,25.9396,25.9476,25.8522,25.8681,279300.0
2012-04-23 09:55:00,32.54,32.72,32.52,32.65,125100.0,25.8681,26.0112,25.8522,25.9555,125100.0
2012-04-23 10:00:00,32.65,32.65,32.54,32.61,197800.0,25.9555,25.9555,25.8681,25.9237,197800.0
2012-04-23 10:05:00,32.61,32.62,32.5,32.52,228700.0,25.9237,25.9317,25.8363,25.8522,228700.0
2012-04-23 10:10:00,32.52,32.6,32.45,32.6,202200.0,25.8522,25.9158,25.7965,25.9158,202200.0
2012-04-23 10:15:00,32.61,32.61,32.51,32.53,118500.0,25.9237,25.9237,25.8442,25.8601,118500.0
2012-04-23 10:20:00,32.53,32.64,32.51,32.62,214600.0,25.8601,25.9476,25.8442,25.9317,214600.0
2012-04-23 10:25:00,32.62,32.66,32.59,32.66,126600.0,25.9317,25.9635,25.9078,25.9635,126600.0
2012-04-23 10:30:00,32.66,32.66,32.57,32.59,91000.0,25.9635,25.9635,25.8919,25.9078,91000.0
2012-04-23 10:35:00,32.59,32.65,32.55,32.62,133900.0,25.9078,25.9555,25.876,25.9317,133900.0
2012-04-23 10:40:00,32.62,32.7,32.6,32.69,137800.0,25.9317,25.9953,25.9158,25.9873,137800.0
2012-04-23 10:45:00,32.69,32.72,32.61,32.67,106500.0,25.9873,26.0112,25.9237,25.9714,106500.0
2012-04-23 10:50:00,32.66,32.79,32.62,32.76,206600.0,25.9635,26.0668,25.9317,26.043,206600.0
2012-04-23 10:55:00,32.76,32.79,32.7,32.75,111000.0,26.043,26.0668,25.9953,26.035,111000.0
2012-04-23 11:00:00,32.76,32.95,32.75,32.93,149100.0,26.043,26.194,26.035,26.1781,149100.0
2012-04-23 11:05:00,32.93,33.0,32.92,32.96,159500.0,26.1781,26.2338,26.1702,26.202,159500.0
2012-04-23 11:10:00,32.97,33.02,32.95,32.98,111300.0,26.2099,26.2497,26.194,26.2179,111300.0
2012-04-23 11:15:00,32.97,33.02,32.92,32.96,110200.0,26.2099,26.2497,26.1702,26.202,110200.0
2012-04-23 11:20:00,32.96,32.97,32.93,32.97,102100.0,26.202,26.2099,26.1781,26.2099,102100.0
2012-04-23 11:25:00,32.96,33.02,32.93,32.99,174400.0,26.202,26.2497,26.1781,26.2258,174400.0
2012-04-23 11:30:00,33.0,33.09,32.97,33.09,106200.0,26.2338,26.3053,26.2099,26.3053,106200.0
2012-04-23 11:35:00,33.09,33.27,33.08,33.23,192600.0,26.3053,26.4484,26.2974,26.4166,192600.0
2012-04-23 11:40:00,33.23,33.24,33.18,33.2,112800.0,26.4166,26.4246,26.3769,26.3928,112800.0
2012-04-23 11:45:00,33.21,33.27,33.2,33.2,211000.0,26.4007,26.4484,26.3928,26.3928,211000.0
2012-04-23 11:50:00,33.2,33.26,33.17,33.18,142800.0,26.3928,26.4405,26.3689,26.3769,142800.0
2012-04-23 11:55:00,33.18,33.21,33.16,33.19,67100.0,26.3769,26.4007,26.361,26.3848,67100.0
2012-04-23 12:00:00,33.19,33.21,33.16,33.19,60100.0,26.3848,26.4007,26.361,26.3848,60100.0
2012-04-23 12:05:00,33.18,33.27,33.17,33.22,89000.0,26.3769,26.4484,26.3689,26.4087,89000.0
2012-04-23 12:10:00,33.22,33.23,33.16,33.16,104700.0,26.4087,26.4166,26.361,26.361,104700.0
2012-04-23 12:15:00,33.16,33.18,33.13,33.13,43700.0,26.361,26.3769,26.3371,26.3371,43700.0
2012-04-23 12:20:00,33.14,33.2,33.1,33.2,79000.0,26.3451,26.3928,26.3133,26.3928,79000.0
2012-04-23 12:25:00,33.2,33.21,33.17,33.21,97100.0,26.3928,26.4007,26.3689,26.4007,97100.0
2012-04-23 12:30:00,33.2,33.22,33.19,33.21,78700.0,26.3928,26.4087,26.3848,26.4007,78700.0
2012-04-23 12:35:00,33.22,33.25,33.21,33.24,63400.0,26.4087,26.4325,26.4007,26.4246,63400.0
2012-04-23 12:40:00,33.24,33.25,33.18,33.23,47100.0,26.4246,26.4325,26.3769,26.4166,47100.0
2012-04-23 12:45:00,33.23,33.23,33.14,33.15,75000.0,26.4166,26.4166,26.3451,26.353,75000.0
2012-04-23 12:50:00,33.15,33.15,33.1,33.12,60000.0,26.353,26.353,26.3133,26.3292,60000.0
2012-04-23 12:55:00,33.13,33.2,33.12,33.2,51900.0,26.3371,26.3928,26.3292,26.3928,51900.0
2012-04-23 13:00:00,33.2,33.22,33.16,33.17,57400.0,26.3928,26.4087,26.361,26.3689,57400.0
2012-04-23 13:05:00,33.16,33.18,33.13,33.14,28800.0,26.361,26.3769,26.3371,26.3451,28800.0
2012-04-23 13:10:00,33.14,33.15,33.11,33.14,46200.0,26.3451,26.353,26.3212,26.3451,46200.0
2012-04-23 13:15:00,33.14,33.19,33.12,33.18,62100.0,26.3451,26.3848,26.3292,26.3769,62100.0
2012-04-23 13:20:00,33.18,33.19,33.14,33.19,28900.0,26.3769,26.3848,26.3451,26.3848,28900.0
2012-04-23 13:25:00,33.19,33.21,33.14,33.15,53800.0,26.3848,26.4007,26.3451,26.353,53800.0
2012-04-23 13:30:00,33.14,33.17,33.14,33.15,69500.0,26.3451,26.3689,26.3451,26.353,69500.0
2012-04-23 13:35:00,33.15,33.17,33.14,33.15,50400.0,26.353,26.3689,26.3451,26.353,50400.0
2012-04-23 13:40:00,33.16,33.18,33.14,33.14,39400.0,26.361,26.3769,26.3451,26.3451,39400.0
2012-04-23 13:45:00,33.14,33.14,33.05,33.05,142600.0,26.3451,26.3451,26.2735,26.2735,142600.0
2012-04-23 13:50:00,33.05,33.08,33.0,33.02,75300.0,26.2735,26.2974,26.2338,26.2497,75300.0
2012-04-23 13:55:00,33.01,33.04,33.01,33.03,46000.0,26.2417,26.2656,26.2417,26.2576,46000.0
2012-04-23 14:00:00,33.03,33.05,32.97,33.0,103900.0,26.2576,26.2735,26.2099,26.2338,103900.0
2012-04-23 14:05:00,33.0,33.0,32.94,32.97,62300.0,26.2338,26.2338,26.1861,26.2099,62300.0
2012-04-23 14:10:00,32.98,32.99,32.95,32.97,72600.0,26.2179,26.2258,26.194,26.2099,72600.0
2012-04-23 14:15:00,32.97,32.99,32.94,32.96,110200.0,26.2099,26.2258,26.1861,26.202,110200.0
2012-04-23 14:20:00,32.96,33.03,32.95,33.03,160900.0,26.202,26.2576,26.194,26.2576,160900.0
2012-04-23 14:25:00,33.03,33.03,32.99,33.0,88100.0,26.2576,26.2576,26.2258,26.2338,88100.0
2012-04-23 14:30:00,33.01,33.06,32.99,33.02,90900.0,26.2417,26.2815,26.2258,26.2497,90900.0
2012-04-23 14:35:00,33.02,33.05,33.02,33.03,96700.0,26.2497,26.2735,26.2497,26.2576,96700.0
2012-04-23 14:40:00,33.04,33.04,33.0,33.01,97400.0,26.2656,26.2656,26.2338,26.2417,97400.0
2012-04-23 14:45:00,33.01,33.02,32.96,32.97,109700.0,26.2417,26.2497,26.202,26.2099,109700.0
2012-04-23 14:50:00,32.97,33.0,32.96,32.98,117500.0,26.2099,26.2338,26.202,26.2179,117500.0
2012-04-23 14:55:00,32.98,32.99,32.89,32.91,232200.0,26.2179,26.2258,26.1463,26.1622,232200.0
2012-04-23 15:00:00,32.9,32.92,32.89,32.9,125900.0,26.1543,26.1702,26.1463,26.1543,125900.0
2012-04-23 15:05:00,32.91,32.96,32.89,32.91,166500.0,26.1622,26.202,26.1463,26.1622,166500.0
2012-04-23 15:10:00,32.92,32.94,32.89,32.92,192100.0,26.1702,26.1861,26.1463,26.1702,192100.0
2012-04-23 15:15:00,32.93,32.94,32.89,32.91,162800.0,26.1781,26.1861,26.1463,26.1622,162800.0
2012-04-23 15:20:00,32.91,32.93,32.88,32.89,147800.0,26.1622,26.1781,26.1384,26.1463,147800.0
2012-04-23 15:25:00,32.89,32.9,32.87,32.89,112500.0,26.1463,26.1543,26.1304,26.1463,112500.0
2012-04-23 15:30:00,32.88,32.94,32.88,32.91,195700.0,26.1384,26.1861,26.1384,26.1622,195700.0
2012-04-23 15:35:00,32.92,32.95,32.91,32.94,188800.0,26.1702,26.194,26.1622,26.1861,188800.0
2012-04-23 15:40:00,32.95,32.96,32.9,32.95,257600.0,26.194,26.202,26.1543,26.194,257600.0
2012-04-23 15:45:00,32.95,32.96,32.91,32.92,265800.0,26.194,26.202,26.1622,26.1702,265800.0
2012-04-23 15:50:00,32.92,33.01,32.92,32.98,252100.0,26.1702,26.2417,26.1702,26.2179,252100.0
2012-04-23 15:55:00,32.98,33.0,32.94,32.95,444900.0,26.2179,26.2338,26.1861,26.194,444900.0
2012-04-24 09:30:00,33.2,33.27,33.01,33.18,566100.0,26.3928,26.4484,26.2417,26.3769,566100.0
2012-04-24 09:35:00,33.17,33.17,32.9,32.95,255600.0,26.3689,26.3689,26.1543,26.194,255600.0
2012-04-24 09:40:00,32.94,33.02,32.78,33.01,541600.0,26.1861,26.2497,26.0589,26.2417,541600.0
2012-04-24 09:45:00,33.01,33.22,32.97,33.15,373500.0,26.2417,26.4087,26.2099,26.353,373500.0
2012-04-24 09:50:00,33.14,33.15,32.97,32.99,103900.0,26.3451,26.353,26.2099,26.2258,103900.0
2012-04-24 09:55:00,32.99,33.03,32.89,32.98,193600.0,26.2258,26.2576,26.1463,26.2179,193600.0
2012-04-24 10:00:00,32.98,33.41,32.97,33.41,429100.0,26.2179,26.5597,26.2099,26.5597,429100.0
2012-04-24 10:05:00,33.4,33.43,33.29,33.34,294400.0,26.5518,26.5756,26.4643,26.5041,294400.0
2012-04-24 10:10:00,33.34,33.38,33.25,33.27,191100.0,26.5041,26.5359,26.4325,26.4484,191100.0
2012-04-24 10:15:00,33.27,33.35,33.26,33.33,165800.0,26.4484,26.512,26.4405,26.4961,165800.0
2012-04-24 10:20:00,33.33,33.34,33.26,33.34,268200.0,26.4961,26.5041,26.4405,26.5041,268200.0
2012-04-24 10:25:00,33.34,33.39,33.29,33.32,152200.0,26.5041,26.5438,26.4643,26.4882,152200.0
2012-04-24 10:30:00,33.32,33.4,33.31,33.36,149300.0,26.4882,26.5518,26.4802,26.52,149300.0
2012-04-24 10:35:00,33.35,33.39,33.3,33.33,281500.0,26.512,26.5438,26.4723,26.4961,281500.0
2012-04-24 10:40:00,33.33,33.4,33.28,33.31,206300.0,26.4961,26.5518,26.4564,26.4802,206300.0
2012-04-24 10:45:00,33.31,33.34,33.26,33.32,190700.0,26.4802,26.5041,26.4405,26.4882,190700.0
2012-04-24 10:50:00,33.31,33.38,33.28,33.37,189600.0,26.4802,26.5359,26.4564,26.5279,189600.0
2012-04-24 10:55:00,33.37,33.62,33.35,33.61,585400.0,26.5279,26.7266,26.512,26.7187,585400.0
2012-04-24 11:00:00,33.61,33.62,33.47,33.47,390000.0,26.7187,26.7266,26.6074,26.6074,390000.0
2012-04-24 11:05:00,33.48,33.53,33.45,33.5,223300.0,26.6153,26.6551,26.5915,26.6312,223300.0
2012-04-24 11:10:00,33.48,33.59,33.46,33.58,133900.0,26.6153,26.7028,26.5994,26.6948,133900.0
2012-04-24 11:15:00,33.58,33.63,33.56,33.63,234600.0,26.6948,26.7346,26.6789,26.7346,234600.0
2012-04-24 11:20:00,33.63,33.69,33.62,33.68,159500.0,26.7346,26.7823,26.7266,26.7743,159500.0
2012-04-24 11:25:00,33.68,33.77,33.68,33.77,252800.0,26.7743,26.8459,26.7743,26.8459,252800.0
2012-04-24 11:30:00,33.76,33.82,33.74,33.79,272800.0,26.8379,26.8856,26.822,26.8618,272800.0
2012-04-24 11:35:00,33.79,33.81,33.65,33.69,285900.0,26.8618,26.8777,26.7505,26.7823,285900.0
2012-04-24 11:40:00,33.69,33.71,33.65,33.68,175300.0,26.7823,26.7982,26.7505,26.7743,175300.0
2012-04-24 11:45:00,33.69,33.77,33.68,33.76,91100.0,26.7823,26.8459,26.7743,26.8379,91100.0
2012-04-24 11:50:00,33.75,33.77,33.69,33.7,174400.0,26.83,26.8459,26.7823,26.7902,174400.0
2012-04-24 11:55:00,33.7,33.71,33.6,33.6,122600.0,26.7902,26.7982,26.7107,26.7107,122600.0
2012-04-24 12:00:00,33.61,33.75,33.58,33.74,112500.0,26.7187,26.83,26.6948,26.822,112500.0
2012-04-24 12:05:00,33.74,33.8,33.74,33.76,141400.0,26.822,26.8697,26.822,26.8379,141400.0
2012-04-24 12:10:00,33.76,33.76,33.66,33.68,89000.0,26.8379,26.8379,26.7584,26.7743,89000.0
2012-04-24 12:15:00,33.68,33.68,33.59,33.6,74500.0,26.7743,26.7743,26.7028,26.7107,74500.0
2012-04-24 12:20:00,33.6,33.63,33.58,33.58,47200.0,26.7107,26.7346,26.6948,26.6948,47200.0
2012-04-24 12:25:00,33.58,33.66,33.58,33.66,87900.0,26.6948,26.7584,26.6948,26.7584,87900.0
2012-04-24 12:30:00,33.66,33.68,33.64,33.67,71300.0,26.7584,26.7743,26.7425,26.7664,71300.0
2012-04-24 12:35:00,33.67,33.73,33.67,33.69,87200.0,26.7664,26.8141,26.7664,26.7823,87200.0
2012-04-24 12:40:00,33.69,33.7,33.66,33.69,99200.0,26.7823,26.7902,26.7584,26.7823,99200.0
2012-04-24 12:45:00,33.69,33.7,33.66,33.66,88500.0,26.7823,26.7902,26.7584,26.7584,88500.0
2012-04-24 12:50:00,33.67,33.76,33.65,33.73,151500.0,26.7664,26.8379,26.7505,26.8141,151500.0
2012-04-24 12:55:00,33.73,33.76,33.72,33.75,106300.0,26.8141,26.8379,26.8061,26.83,106300.0
2012-04-24 13:00:00,33.75,33.78,33.71,33.78,96200.0,26.83,26.8538,26.7982,26.8538,96200.0
2012-04-24 13:05:00,33.77,33.77,33.71,33.71,58500.0,26.8459,26.8459,26.7982,26.7982,58500.0
2012-04-24 13:10:00,33.71,33.74,33.66,33.66,42200.0,26.7982,26.822,26.7584,26.7584,42200.0
2012-04-24 13:15:00,33.67,33.67,33.6,33.6,67900.0,26.7664,26.7664,26.7107,26.7107,67900.0
2012-04-24 13:20:00,33.61,33.66,33.6,33.63,54000.0,26.7187,26.7584,26.7107,26.7346,54000.0
2012-04-24 13:25:00,33.62,33.65,33.62,33.65,72600.0,26.7266,26.7505,26.7266,26.7505,72600.0
2012-04-24 13:30:00,33.65,33.73,33.65,33.73,54900.0,26.7505,26.8141,26.7505,26.8141,54900.0
2012-04-24 13:35:00,33.73,33.74,33.69,33.72,119000.0,26.8141,26.822,26.7823,26.8061,119000.0
2012-04-24 13:40:00,33.72,33.72,33.66,33.67,73100.0,26.8061,26.8061,26.7584,26.7664,73100.0
2012-04-24 13:45:00,33.67,33.69,33.66,33.68,32000.0,26.7664,26.7823,26.7584,26.7743,32000.0
2012-04-24 13:50:00,33.68,33.69,33.59,33.59,88400.0,26.7743,26.7823,26.7028,26.7028,88400.0
2012-04-24 13:55:00,33.59,33.6,33.54,33.55,135600.0,26.7028,26.7107,26.663,26.671,135600.0
2012-04-24 14:00:00,33.54,33.54,33.45,33.45,101600.0,26.663,26.663,26.5915,26.5915,101600.0
2012-04-24 14:05:00,33.45,33.49,33.44,33.49,82100.0,26.5915,26.6233,26.5836,26.6233,82100.0
2012-04-24 14:10:00,33.49,33.51,33.44,33.45,61400.0,26.6233,26.6392,26.5836,26.5915,61400.0
2012-04-24 14:15:00,33.46,33.46,33.39,33.39,169600.0,26.5994,26.5994,26.5438,26.5438,169600.0
2012-04-24 14:20:00,33.4,33.43,33.36,33.43,91100.0,26.5518,26.5756,26.52,26.5756,91100.0
2012-04-24 14:25:00,33.42,33.44,33.36,33.44,104800.0,26.5677,26.5836,26.52,26.5836,104800.0
2012-04-24 14:30:00,33.44,33.48,33.43,33.46,105800.0,26.5836,26.6153,26.5756,26.5994,105800.0
2012-04-24 14:35:00,33.47,33.51,33.4,33.5,104900.0,26.6074,26.6392,26.5518,26.6312,104900.0
2012-04-24 14:40:00,33.51,33.51,33.41,33.45,77000.0,26.6392,26.6392,26.5597,26.5915,77000.0
2012-04-24 14:45:00,33.45,33.48,33.41,33.43,95900.0,26.5915,26.6153,26.5597,26.5756,95900.0
2012-04-24 14:50:00,33.44,33.48,33.43,33.45,49100.0,26.5836,26.6153,26.5756,26.5915,49100.0
2012-04-24 14:55:00,33.45,33.46,33.43,33.44,46500.0,26.5915,26.5994,26.5756,26.5836,46500.0
2012-04-24 15:00:00,33.44,33.44,33.4,33.42,108600.0,26.5836,26.5836,26.5518,26.5677,108600.0
2012-04-24 15:05:00,33.42,33.44,33.39,33.44,77900.0,26.5677,26.5836,26.5438,26.5836,77900.0
2012-04-24 15:10:00,33.44,33.44,33.37,33.37,126800.0,26.5836,26.5836,26.5279,26.5279,126800.0
2012-04-24 15:15:00,33.38,33.41,33.33,33.34,144200.0,26.5359,26.5597,26.4961,26.5041,144200.0
2012-04-24 15:20:00,33.34,33.45,33.34,33.44,142600.0,26.5041,26.5915,26.5041,26.5836,142600.0
2012-04-24 15:25:00,33.42,33.43,33.39,33.4,138000.0,26.5677,26.5756,26.5438,26.5518,138000.0
2012-04-24 15:30:00,33.4,33.48,33.39,33.47,208800.0,26.5518,26.6153,26.5438,26.6074,208800.0
2012-04-24 15:35:00,33.47,33.49,33.41,33.41,134300.0,26.6074,26.6233,26.5597,26.5597,134300.0
2012-04-24 15:40:00,33.41,33.44,33.38,33.39,175300.0,26.5597,26.5836,26.5359,26.5438,175300.0
2012-04-24 15:45:00,33.4,33.43,33.35,33.37,307000.0,26.5518,26.5756,26.512,26.5279,307000.0
2012-04-24 15:50:00,33.37,33.38,33.34,33.34,221800.0,26.5279,26.5359,26.5041,26.5041,221800.0
2012-04-24 15:55:00,33.35,33.42,33.34,33.4,516900.0,26.512,26.5677,26.5041,26.5518,516900.0
2012-04-25 09:30:00,33.8,33.84,33.72,33.79,229700.0,26.8697,26.9015,26.8061,26.8618,229700.0
2012-04-25 09:35:00,33.84,33.98,33.79,33.88,279900.0,26.9015,27.0128,26.8618,26.9333,279900.0
2012-04-25 09:40:00,33.88,33.94,33.78,33.86,241800.0,26.9333,26.981,26.8538,26.9174,241800.0
2012-04-25 09:45:00,33.86,33.91,33.78,33.9,380300.0,26.9174,26.9572,26.8538,26.9492,380300.0
2012-04-25 09:50:00,33.9,33.96,33.89,33.95,179200.0,26.9492,26.9969,26.9413,26.989,179200.0
2012-04-25 09:55:00,33.95,33.97,33.8,33.84,165200.0,26.989,27.0049,26.8697,26.9015,165200.0
2012-04-25 10:00:00,33.85,33.88,33.65,33.65,154500.0,26.9095,26.9333,26.7505,26.7505,154500.0
2012-04-25 10:05:00,33.65,33.69,33.62,33.65,149000.0,26.7505,26.7823,26.7266,26.7505,149000.0
2012-04-25 10:10:00,33.65,33.77,33.55,33.77,223500.0,26.7505,26.8459,26.671,26.8459,223500.0
2012-04-25 10:15:00,33.77,33.88,33.76,33.86,199600.0,26.8459,26.9333,26.8379,26.9174,199600.0
2012-04-25 10:20:00,33.86,33.88,33.78,33.83,232300.0,26.9174,26.9333,26.8538,26.8936,232300.0
2012-04-25 10:25:00,33.83,33.9,33.83,33.85,99100.0,26.8936,26.9492,26.8936,26.9095,99100.0
2012-04-25 10:30:00,33.85,33.93,33.79,33.84,145500.0,26.9095,26.9731,26.8618,26.9015,145500.0
2012-04-25 10:35:00,33.85,33.88,33.82,33.82,197800.0,26.9095,26.9333,26.8856,26.8856,197800.0
2012-04-25 10:40:00,33.83,33.87,33.78,33.78,201200.0,26.8936,26.9254,26.8538,26.8538,201200.0
2012-04-25 10:45:00,33.78,33.85,33.75,33.81,265700.0,26.8538,26.9095,26.83,26.8777,265700.0
2012-04-25 10:50:00,33.81,33.82,33.7,33.74,159800.0,26.8777,26.8856,26.7902,26.822,159800.0
2012-04-25 10:55:00,33.73,33.74,33.62,33.63,103400.0,26.8141,26.822,26.7266,26.7346,103400.0
2012-04-25 11:00:00,33.63,33.64,33.56,33.58,127200.0,26.7346,26.7425,26.6789,26.6948,127200.0
2012-04-25 11:05:00,33.57,33.59,33.5,33.52,151200.0,26.6869,26.7028,26.6312,26.6471,151200.0
2012-04-25 11:10:00,33.52,33.61,33.52,33.61,58500.0,26.6471,26.7187,26.6471,26.7187,58500.0
2012-04-25 11:15:00,33.61,33.62,33.54,33.58,58200.0,26.7187,26.7266,26.663,26.6948,58200.0
2012-04-25 11:20:00,33.58,33.68,33.57,33.65,108300.0,26.6948,26.7743,26.6869,26.7505,108300.0
2012-04-25 11:25:00,33.66,33.7,33.65,33.69,83800.0,26.7584,26.7902,26.7505,26.7823,83800.0
2012-04-25 11:30:00,33.69,33.69,33.6,33.62,83900.0,26.7823,26.7823,26.7107,26.7266,83900.0
2012-04-25 11:35:00,33.62,33.65,33.57,33.58,77100.0,26.7266,26.7505,26.6869,26.6948,77100.0
2012-04-25 11:40:00,33.57,33.61,33.55,33.58,150900.0,26.6869,26.7187,26.671,26.6948,150900.0
2012-04-25 11:45:00,33.59,33.6,33.54,33.55,84300.0,26.7028,26.7107,26.663,26.671,84300.0
2012-04-25 11:50:00,33.55,33.57,33.5,33.54,113100.0,26.671,26.6869,26.6312,26.663,113100.0
2012-04-25 11:55:00,33.54,33.57,33.52,33.54,25700.0,26.663,26.6869,26.6471,26.663,25700.0
2012-04-25 12:00:00,33.54,33.57,33.52,33.53,31800.0,26.663,26.6869,26.6471,26.6551,31800.0
2012-04-25 12:05:00,33.52,33.55,33.49,33.52,137700.0,26.6471,26.671,26.6233,26.6471,137700.0
2012-04-25 12:10:00,33.51,33.58,33.5,33.57,157800.0,26.6392,26.6948,26.6312,26.6869,157800.0
2012-04-25 12:15:00,33.57,33.58,33.52,33.52,170200.0,26.6869,26.6948,26.6471,26.6471,170200.0
2012-04-25 12:20:00,33.52,33.52,33.46,33.46,78400.0,26.6471,26.6471,26.5994,26.5994,78400.0
2012-04-25 12:25:00,33.46,33.51,33.45,33.5,109900.0,26.5994,26.6392,26.5915,26.6312,109900.0
2012-04-25 12:30:00,33.5,33.5,33.27,33.35,279100.0,26.6312,26.6312,26.4484,26.512,279100.0
2012-04-25 12:35:00,33.36,33.43,33.29,33.33,162100.0,26.52,26.5756,26.4643,26.4961,162100.0
2012-04-25 12:40:00,33.32,33.44,33.31,33.42,162400.0,26.4882,26.5836,26.4802,26.5677,162400.0
2012-04-25 12:45:00,33.42,33.47,33.39,33.43,136700.0,26.5677,26.6074,26.5438,26.5756,136700.0
2012-04-25 12:50:00,33.42,33.48,33.41,33.48,76800.0,26.5677,26.6153,26.5597,26.6153,76800.0
2012-04-25 12:55:00,33.48,33.51,33.44,33.51,98900.0,26.6153,26.6392,26.5836,26.6392,98900.0
2012-04-25 13:00:00,33.51,33.61,33.49,33.61,110600.0,26.6392,26.7187,26.6233,26.7187,110600.0
2012-04-25 13:05:00,33.59,33.7,33.59,33.66,133500.0,26.7028,26.7902,26.7028,26.7584,133500.0
2012-04-25 13:10:00,33.66,33.67,33.5,33.53,116000.0,26.7584,26.7664,26.6312,26.6551,116000.0
2012-04-25 13:15:00,33.52,33.61,33.52,33.58,142100.0,26.6471,26.7187,26.6471,26.6948,142100.0
2012-04-25 13:20:00,33.59,33.6,33.53,33.54,134100.0,26.7028,26.7107,26.6551,26.663,134100.0
2012-04-25 13:25:00,33.54,33.55,33.45,33.45,147700.0,26.663,26.671,26.5915,26.5915,147700.0
2012-04-25 13:30:00,33.45,33.53,33.45,33.47,117700.0,26.5915,26.6551,26.5915,26.6074,117700.0
2012-04-25 13:35:00,33.46,33.48,33.43,33.46,123000.0,26.5994,26.6153,26.5756,26.5994,123000.0
2012-04-25 13:40:00,33.46,33.51,33.45,33.48,90900.0,26.5994,26.6392,26.5915,26.6153,90900.0
2012-04-25 13:45:00,33.47,33.51,33.43,33.44,108500.0,26.6074,26.6392,26.5756,26.5836,108500.0
2012-04-25 13:50:00,33.43,33.44,33.4,33.41,139200.0,26.5756,26.5836,26.5518,26.5597,139200.0
2012-04-25 13:55:00,33.41,33.42,33.38,33.4,184100.0,26.5597,26.5677,26.5359,26.5518,184100.0
2012-04-25 14:00:00,33.39,33.39,33.2,33.2,396600.0,26.5438,26.5438,26.3928,26.3928,396600.0
2012-04-25 14:05:00,33.2,33.24,33.17,33.23,213200.0,26.3928,26.4246,26.3689,26.4166,213200.0
2012-04-25 14:10:00,33.22,33.25,33.2,33.23,145000.0,26.4087,26.4325,26.3928,26.4166,145000.0
2012-04-25 14:15:00,33.22,33.28,33.2,33.28,85200.0,26.4087,26.4564,26.3928,26.4564,85200.0
2012-04-25 14:20:00,33.28,33.44,33.24,33.39,280600.0,26.4564,26.5836,26.4246,26.5438,280600.0
2012-04-25 14:25:00,33.39,33.43,33.36,33.4,173400.0,26.5438,26.5756,26.52,26.5518,173400.0
2012-04-25 14:30:00,33.4,33.44,33.34,33.41,207600.0,26.5518,26.5836,26.5041,26.5597,207600.0
2012-04-25 14:35:00,33.41,33.45,33.38,33.45,128600.0,26.5597,26.5915,26.5359,26.5915,128600.0
2012-04-25 14:40:00,33.45,33.5,33.44,33.46,156600.0,26.5915,26.6312,26.5836,26.5994,156600.0
2012-04-25 14:45:00,33.45,33.5,33.43,33.47,73000.0,26.5915,26.6312,26.5756,26.6074,73000.0
2012-04-25 14:50:00,33.47,33.49,33.43,33.49,87400.0,26.6074,26.6233,26.5756,26.6233,87400.0
2012-04-25 14:55:00,33.48,33.5,33.41,33.5,135100.0,26.6153,26.6312,26.5597,26.6312,135100.0
2012-04-25 15:00:00,33.49,33.54,33.48,33.54,178000.0,26.6233,26.663,26.6153,26.663,178000.0
2012-04-25 15:05:00,33.53,33.56,33.46,33.5,171200.0,26.6551,26.6789,26.5994,26.6312,171200.0
2012-04-25 15:10:00,33.5,33.54,33.48,33.5,160200.0,26.6312,26.663,26.6153,26.6312,160200.0
2012-04-25 15:15:00,33.5,33.52,33.47,33.51,131300.0,26.6312,26.6471,26.6074,26.6392,131300.0
2012-04-25 15:20:00,33.51,33.55,33.5,33.55,126300.0,26.6392,26.671,26.6312,26.671,126300.0
2012-04-25 15:25:00,33.55,33.56,33.5,33.51,98000.0,26.671,26.6789,26.6312,26.6392,98000.0
2012-04-25 15:30:00,33.51,33.53,33.49,33.5,119400.0,26.6392,26.6551,26.6233,26.6312,119400.0
2012-04-25 15:35:00,33.51,33.57,33.5,33.55,163100.0,26.6392,26.6869,26.6312,26.671,163100.0
2012-04-25 15:40:00,33.55,33.59,33.51,33.53,299000.0,26.671,26.7028,26.6392,26.6551,299000.0
2012-04-25 15:45:00,33.54,33.57,33.49,33.52,363400.0,26.663,26.6869,26.6233,26.6471,363400.0
2012-04-25 15:50:00,33.53,33.55,33.49,33.52,347600.0,26.6551,26.671,26.6233,26.6471,347600.0
2012-04-25 15:55:00,33.51,33.57,33.49,33.57,633900.0,26.6392,26.6869,26.6233,26.6869,633900.0
2012-04-26 09:30:00,33.31,33.39,33.22,33.26,211900.0,26.4802,26.5438,26.4087,26.4405,211900.0
2012-04-26 09:35:00,33.26,33.42,33.2,33.4,132200.0,26.4405,26.5677,26.3928,26.5518,132200.0
2012-04-26 09:40:00,33.39,33.43,33.28,33.41,62700.0,26.5438,26.5756,26.4564,26.5597,62700.0
2012-04-26 09:45:00,33.4,33.55,33.37,33.51,171400.0,26.5518,26.671,26.5279,26.6392,171400.0
2012-04-26 09:50:00,33.52,33.55,33.42,33.42,170800.0,26.6471,26.671,26.5677,26.5677,170800.0
2012-04-26 09:55:00,33.42,33.56,33.29,33.56,199200.0,26.5677,26.6789,26.4643,26.6789,199200.0
2012-04-26 10:00:00,33.55,33.61,33.48,33.61,321200.0,26.671,26.7187,26.6153,26.7187,321200.0
2012-04-26 10:05:00,33.61,33.71,33.58,33.71,162300.0,26.7187,26.7982,26.6948,26.7982,162300.0
2012-04-26 10:10:00,33.71,33.72,33.58,33.66,316600.0,26.7982,26.8061,26.6948,26.7584,316600.0
2012-04-26 10:15:00,33.66,33.71,33.58,33.69,307700.0,26.7584,26.7982,26.6948,26.7823,307700.0
2012-04-26 10:20:00,33.69,33.7,33.52,33.52,280100.0,26.7823,26.7902,26.6471,26.6471,280100.0
2012-04-26 10:25:00,33.53,33.59,33.51,33.54,282900.0,26.6551,26.7028,26.6392,26.663,282900.0
2012-04-26 10:30:00,33.55,33.58,33.41,33.57,429700.0,26.671,26.6948,26.5597,26.6869,429700.0
2012-04-26 10:35:00,33.58,33.65,33.57,33.6,180500.0,26.6948,26.7505,26.6869,26.7107,180500.0
2012-04-26 10:40:00,33.61,33.69,33.6,33.69,265400.0,26.7187,26.7823,26.7107,26.7823,265400.0
2012-04-26 10:45:00,33.7,33.74,33.58,33.6,180100.0,26.7902,26.822,26.6948,26.7107,180100.0
2012-04-26 10:50:00,33.6,33.6,33.5,33.5,311400.0,26.7107,26.7107,26.6312,26.6312,311400.0
2012-04-26 10:55:00,33.51,33.51,33.39,33.41,158200.0,26.6392,26.6392,26.5438,26.5597,158200.0
2012-04-26 11:00:00,33.42,33.53,33.4,33.53,157100.0,26.5677,26.6551,26.5518,26.6551,157100.0
2012-04-26 11:05:00,33.53,33.59,33.51,33.58,79400.0,26.6551,26.7028,26.6392,26.6948,79400.0
2012-04-26 11:10:00,33.58,33.61,33.55,33.55,100800.0,26.6948,26.7187,26.671,26.671,100800.0
2012-04-26 11:15:00,33.55,33.61,33.54,33.6,110700.0,26.671,26.7187,26.663,26.7107,110700.0
2012-04-26 11:20:00,33.61,33.63,33.58,33.63,101600.0,26.7187,26.7346,26.6948,26.7346,101600.0
2012-04-26 11:25:00,33.63,33.69,33.6,33.66,153800.0,26.7346,26.7823,26.7107,26.7584,153800.0
2012-04-26 11:30:00,33.66,33.67,33.62,33.64,125200.0,26.7584,26.7664,26.7266,26.7425,125200.0
2012-04-26 11:35:00,33.64,33.66,33.62,33.62,86200.0,26.7425,26.7584,26.7266,26.7266,86200.0
2012-04-26 11:40:00,33.62,33.63,33.56,33.58,83400.0,26.7266,26.7346,26.6789,26.6948,83400.0
2012-04-26 11:45:00,33.58,33.58,33.51,33.51,83100.0,26.6948,26.6948,26.6392,26.6392,83100.0
2012-04-26 11:50:00,33.51,33.52,33.43,33.44,97700.0,26.6392,26.6471,26.5756,26.5836,97700.0
2012-04-26 11:55:00,33.44,33.48,33.43,33.46,90800.0,26.5836,26.6153,26.5756,26.5994,90800.0
2012-04-26 12:00:00,33.45,33.51,33.4,33.5,80700.0,26.5915,26.6392,26.5518,26.6312,80700.0
2012-04-26 12:05:00,33.51,33.6,33.5,33.59,118900.0,26.6392,26.7107,26.6312,26.7028,118900.0
2012-04-26 12:10:00,33.6,33.65,33.59,33.62,156800.0,26.7107,26.7505,26.7028,26.7266,156800.0
2012-04-26 12:15:00,33.63,33.67,33.61,33.63,127300.0,26.7346,26.7664,26.7187,26.7346,127300.0
2012-04-26 12:20:00,33.64,33.65,33.62,33.63,44700.0,26.7425,26.7505,26.7266,26.7346,44700.0
2012-04-26 12:25:00,33.62,33.64,33.58,33.59,103200.0,26.7266,26.7425,26.6948,26.7028,103200.0
2012-04-26 12:30:00,33.58,33.58,33.51,33.52,68300.0,26.6948,26.6948,26.6392,26.6471,68300.0
2012-04-26 12:35:00,33.52,33.52,33.38,33.41,123000.0,26.6471,26.6471,26.5359,26.5597,123000.0
2012-04-26 12:40:00,33.41,33.47,33.41,33.44,158300.0,26.5597,26.6074,26.5597,26.5836,158300.0
2012-04-26 12:45:00,33.45,33.45,33.42,33.45,34700.0,26.5915,26.5915,26.5677,26.5915,34700.0
2012-04-26 12:50:00,33.45,33.45,33.39,33.4,60700.0,26.5915,26.5915,26.5438,26.5518,60700.0
2012-04-26 12:55:00,33.39,33.46,33.37,33.45,169200.0,26.5438,26.5994,26.5279,26.5915,169200.0
2012-04-26 13:00:00,33.46,33.46,33.38,33.41,83500.0,26.5994,26.5994,26.5359,26.5597,83500.0
2012-04-26 13:05:00,33.41,33.42,33.37,33.38,86200.0,26.5597,26.5677,26.5279,26.5359,86200.0
2012-04-26 13:10:00,33.37,33.43,33.31,33.42,162400.0,26.5279,26.5756,26.4802,26.5677,162400.0
2012-04-26 13:15:00,33.42,33.51,33.39,33.51,181600.0,26.5677,26.6392,26.5438,26.6392,181600.0
2012-04-26 13:20:00,33.51,33.52,33.47,33.49,86500.0,26.6392,26.6471,26.6074,26.6233,86500.0
2012-04-26 13:25:00,33.49,33.51,33.4,33.43,132200.0,26.6233,26.6392,26.5518,26.5756,132200.0
2012-04-26 13:30:00,33.44,33.48,33.44,33.45,54200.0,26.5836,26.6153,26.5836,26.5915,54200.0
2012-04-26 13:35:00,33.46,33.54,33.45,33.54,112200.0,26.5994,26.663,26.5915,26.663,112200.0
2012-04-26 13:40:00,33.53,33.54,33.47,33.54,166200.0,26.6551,26.663,26.6074,26.663,166200.0
2012-04-26 13:45:00,33.53,33.55,33.51,33.53,61400.0,26.6551,26.671,26.6392,26.6551,61400.0
2012-04-26 13:50:00,33.53,33.55,33.5,33.55,80200.0,26.6551,26.671,26.6312,26.671,80200.0
2012-04-26 13:55:00,33.54,33.56,33.51,33.51,107300.0,26.663,26.6789,26.6392,26.6392,107300.0
2012-04-26 14:00:00,33.52,33.56,33.5,33.52,116300.0,26.6471,26.6789,26.6312,26.6471,116300.0
2012-04-26 14:05:00,33.51,33.52,33.46,33.48,76400.0,26.6392,26.6471,26.5994,26.6153,76400.0
2012-04-26 14:10:00,33.48,33.5,33.46,33.48,117300.0,26.6153,26.6312,26.5994,26.6153,117300.0
2012-04-26 14:15:00,33.48,33.58,33.48,33.55,92300.0,26.6153,26.6948,26.6153,26.671,92300.0
2012-04-26 14:20:00,33.54,33.56,33.51,33.55,154000.0,26.663,26.6789,26.6392,26.671,154000.0
2012-04-26 14:25:00,33.55,33.59,33.48,33.52,168300.0,26.671,26.7028,26.6153,26.6471,168300.0
2012-04-26 14:30:00,33.52,33.55,33.5,33.54,89400.0,26.6471,26.671,26.6312,26.663,89400.0
2012-04-26 14:35:00,33.53,33.54,33.47,33.49,87300.0,26.6551,26.663,26.6074,26.6233,87300.0
2012-04-26 14:40:00,33.5,33.55,33.49,33.52,109800.0,26.6312,26.671,26.6233,26.6471,109800.0
2012-04-26 14:45:00,33.53,33.55,33.5,33.51,124500.0,26.6551,26.671,26.6312,26.6392,124500.0
2012-04-26 14:50:00,33.51,33.53,33.49,33.52,109700.0,26.6392,26.6551,26.6233,26.6471,109700.0
2012-04-26 14:55:00,33.53,33.55,33.51,33.52,101600.0,26.6551,26.671,26.6392,26.6471,101600.0
2012-04-26 15:00:00,33.52,33.55,33.48,33.54,130100.0,26.6471,26.671,26.6153,26.663,130100.0
2012-04-26 15:05:00,33.55,33.55,33.51,33.52,96600.0,26.671,26.671,26.6392,26.6471,96600.0
2012-04-26 15:10:00,33.52,33.52,33.46,33.47,148100.0,26.6471,26.6471,26.5994,26.6074,148100.0
2012-04-26 15:15:00,33.48,33.52,33.47,33.51,121000.0,26.6153,26.6471,26.6074,26.6392,121000.0
2012-04-26 15:20:00,33.51,33.52,33.48,33.48,147200.0,26.6392,26.6471,26.6153,26.6153,147200.0
2012-04-26 15:25:00,33.49,33.49,33.45,33.46,130100.0,26.6233,26.6233,26.5915,26.5994,130100.0
2012-04-26 15:30:00,33.45,33.46,33.41,33.44,221200.0,26.5915,26.5994,26.5597,26.5836,221200.0
2012-04-26 15:35:00,33.44,33.49,33.42,33.43,175300.0,26.5836,26.6233,26.5677,26.5756,175300.0
2012-04-26 15:40:00,33.44,33.49,33.42,33.42,225100.0,26.5836,26.6233,26.5677,26.5677,225100.0
2012-04-26 15:45:00,33.42,33.49,33.41,33.48,281400.0,26.5677,26.6233,26.5597,26.6153,281400.0
2012-04-26 15:50:00,33.48,33.49,33.41,33.42,295800.0,26.6153,26.6233,26.5597,26.5677,295800.0
2012-04-26 15:55:00,33.43,33.48,33.4,33.46,423900.0,26.5756,26.6153,26.5518,26.5994,423900.0
2012-04-27 09:30:00,33.5,33.55,33.33,33.45,255800.0,26.6312,26.671,26.4961,26.5915,255800.0
2012-04-27 09:35:00,33.44,33.52,33.36,33.37,217800.0,26.5836,26.6471,26.52,26.5279,217800.0
2012-04-27 09:40:00,33.38,33.43,33.1,33.2,374400.0,26.5359,26.5756,26.3133,26.3928,374400.0
2012-04-27 09:45:00,33.19,33.26,33.18,33.25,280200.0,26.3848,26.4405,26.3769,26.4325,280200.0
2012-04-27 09:50:00,33.25,33.26,33.2,33.23,109100.0,26.4325,26.4405,26.3928,26.4166,109100.0
2012-04-27 09:55:00,33.24,33.34,33.23,33.29,115100.0,26.4246,26.5041,26.4166,26.4643,115100.0
2012-04-27 10:00:00,33.28,33.28,33.14,33.19,182400.0,26.4564,26.4564,26.3451,26.3848,182400.0
2012-04-27 10:05:00,33.18,33.18,33.06,33.06,243500.0,26.3769,26.3769,26.2815,26.2815,243500.0
2012-04-27 10:10:00,33.07,33.11,33.02,33.03,255700.0,26.2894,26.3212,26.2497,26.2576,255700.0
2012-04-27 10:15:00,33.02,33.11,33.0,33.11,260700.0,26.2497,26.3212,26.2338,26.3212,260700.0
2012-04-27 10:20:00,33.1,33.17,33.06,33.12,164400.0,26.3133,26.3689,26.2815,26.3292,164400.0
2012-04-27 10:25:00,33.12,33.15,33.03,33.09,203700.0,26.3292,26.353,26.2576,26.3053,203700.0
2012-04-27 10:30:00,33.08,33.15,33.04,33.12,167400.0,26.2974,26.353,26.2656,26.3292,167400.0
2012-04-27 10:35:00,33.12,33.15,33.09,33.1,171300.0,26.3292,26.353,26.3053,26.3133,171300.0
2012-04-27 10:40:00,33.1,33.1,33.01,33.03,174500.0,26.3133,26.3133,26.2417,26.2576,174500.0
2012-04-27 10:45:00,33.04,33.05,32.97,33.02,231900.0,26.2656,26.2735,26.2099,26.2497,231900.0
2012-04-27 10:50:00,33.02,33.11,32.98,33.1,146100.0,26.2497,26.3212,26.2179,26.3133,146100.0
2012-04-27 10:55:00,33.1,33.15,33.08,33.1,217100.0,26.3133,26.353,26.2974,26.3133,217100.0
2012-04-27 11:00:00,33.09,33.12,33.04,33.11,171500.0,26.3053,26.3292,26.2656,26.3212,171500.0
2012-04-27 11:05:00,33.12,33.16,33.07,33.08,181200.0,26.3292,26.361,26.2894,26.2974,181200.0
2012-04-27 11:10:00,33.08,33.1,33.05,33.05,94500.0,26.2974,26.3133,26.2735,26.2735,94500.0
2012-04-27 11:15:00,33.05,33.07,32.95,32.96,287400.0,26.2735,26.2894,26.194,26.202,287400.0
2012-04-27 11:20:00,32.95,32.96,32.87,32.89,307600.0,26.194,26.202,26.1304,26.1463,307600.0
2012-04-27 11:25:00,32.89,32.95,32.89,32.9,162700.0,26.1463,26.194,26.1463,26.1543,162700.0
2012-04-27 11:30:00,32.9,32.94,32.86,32.94,217500.0,26.1543,26.1861,26.1225,26.1861,217500.0
2012-04-27 11:35:00,32.94,32.95,32.9,32.94,172900.0,26.1861,26.194,26.1543,26.1861,172900.0
2012-04-27 11:40:00,32.94,32.95,32.88,32.91,110400.0,26.1861,26.194,26.1384,26.1622,110400.0
2012-04-27 11:45:00,32.92,32.93,32.88,32.93,79700.0,26.1702,26.1781,26.1384,26.1781,79700.0
2012-04-27 11:50:00,32.93,32.93,32.86,32.88,51000.0,26.1781,26.1781,26.1225,26.1384,51000.0
2012-04-27 11:55:00,32.88,32.9,32.86,32.86,68000.0,26.1384,26.1543,26.1225,26.1225,68000.0
2012-04-27 12:00:00,32.87,32.9,32.86,32.88,72500.0,26.1304,26.1543,26.1225,26.1384,72500.0
2012-04-27 12:05:00,32.89,32.93,32.88,32.89,116000.0,26.1463,26.1781,26.1384,26.1463,116000.0
2012-04-27 12:10:00,32.89,32.96,32.88,32.95,40600.0,26.1463,26.202,26.1384,26.194,40600.0
2012-04-27 12:15:00,32.95,32.99,32.92,32.98,52800.0,26.194,26.2258,26.1702,26.2179,52800.0
2012-04-27 12:20:00,32.98,33.06,32.96,33.05,201800.0,26.2179,26.2815,26.202,26.2735,201800.0
2012-04-27 12:25:00,33.06,33.11,33.04,33.11,96900.0,26.2815,26.3212,26.2656,26.3212,96900.0
2012-04-27 12:30:00,33.11,33.12,33.1,33.1,58900.0,26.3212,26.3292,26.3133,26.3133,58900.0
2012-04-27 12:35:00,33.11,33.11,33.08,33.08,85300.0,26.3212,26.3212,26.2974,26.2974,85300.0
2012-04-27 12:40:00,33.09,33.11,33.07,33.08,66600.0,26.3053,26.3212,26.2894,26.2974,66600.0
2012-04-27 12:45:00,33.09,33.12,33.05,33.12,266100.0,26.3053,26.3292,26.2735,26.3292,266100.0
2012-04-27 12:50:00,33.12,33.12,33.08,33.1,36700.0,26.3292,26.3292,26.2974,26.3133,36700.0
2012-04-27 12:55:00,33.1,33.14,33.1,33.13,59500.0,26.3133,26.3451,26.3133,26.3371,59500.0
2012-04-27 13:00:00,33.13,33.19,33.13,33.18,98000.0,26.3371,26.3848,26.3371,26.3769,98000.0
2012-04-27 13:05:00,33.18,33.21,33.18,33.19,82700.0,26.3769,26.4007,26.3769,26.3848,82700.0
2012-04-27 13:10:00,33.19,33.21,33.18,33.19,35300.0,26.3848,26.4007,26.3769,26.3848,35300.0
2012-04-27 13:15:00,33.19,33.2,33.18,33.2,23200.0,26.3848,26.3928,26.3769,26.3928,23200.0
2012-04-27 13:20:00,33.19,33.19,33.16,33.16,41900.0,26.3848,26.3848,26.361,26.361,41900.0
2012-04-27 13:25:00,33.16,33.2,33.14,33.17,116200.0,26.361,26.3928,26.3451,26.3689,116200.0
2012-04-27 13:30:00,33.16,33.19,33.13,33.18,58800.0,26.361,26.3848,26.3371,26.3769,58800.0
2012-04-27 13:35:00,33.17,33.22,33.15,33.15,93000.0,26.3689,26.4087,26.353,26.353,93000.0
2012-04-27 13:40:00,33.15,33.19,33.14,33.16,57700.0,26.353,26.3848,26.3451,26.361,57700.0
2012-04-27 13:45:00,33.16,33.17,33.12,33.13,34600.0,26.361,26.3689,26.3292,26.3371,34600.0
2012-04-27 13:50:00,33.13,33.16,33.11,33.11,45500.0,26.3371,26.361,26.3212,26.3212,45500.0
2012-04-27 13:55:00,33.11,33.11,33.07,33.08,57800.0,26.3212,26.3212,26.2894,26.2974,57800.0
2012-04-27 14:00:00,33.08,33.11,33.08,33.08,104000.0,26.2974,26.3212,26.2974,26.2974,104000.0
2012-04-27 14:05:00,33.08,33.13,33.07,33.11,59300.0,26.2974,26.3371,26.2894,26.3212,59300.0
2012-04-27 14:10:00,33.11,33.12,33.1,33.11,48000.0,26.3212,26.3292,26.3133,26.3212,48000.0
2012-04-27 14:15:00,33.11,33.11,33.09,33.1,47700.0,26.3212,26.3212,26.3053,26.3133,47700.0
2012-04-27 14:20:00,33.1,33.11,33.07,33.08,63000.0,26.3133,26.3212,26.2894,26.2974,63000.0
2012-04-27 14:25:00,33.08,33.08,32.99,33.0,141000.0,26.2974,26.2974,26.2258,26.2338,141000.0
2012-04-27 14:30:00,33.0,33.0,32.96,33.0,187700.0,26.2338,26.2338,26.202,26.2338,187700.0
2012-04-27 14:35:00,33.0,33.06,33.0,33.05,78900.0,26.2338,26.2815,26.2338,26.2735,78900.0
2012-04-27 14:40:00,33.05,33.06,33.04,33.05,63400.0,26.2735,26.2815,26.2656,26.2735,63400.0
2012-04-27 14:45:00,33.04,33.06,33.03,33.06,55500.0,26.2656,26.2815,26.2576,26.2815,55500.0
2012-04-27 14:50:00,33.06,33.09,33.05,33.08,62300.0,26.2815,26.3053,26.2735,26.2974,62300.0
2012-04-27 14:55:00,33.07,33.11,33.07,33.11,78300.0,26.2894,26.3212,26.2894,26.3212,78300.0
2012-04-27 15:00:00,33.11,33.14,33.09,33.13,135600.0,26.3212,26.3451,26.3053,26.3371,135600.0
2012-04-27 15:05:00,33.12,33.18,33.11,33.18,97700.0,26.3292,26.3769,26.3212,26.3769,97700.0
2012-04-27 15:10:00,33.18,33.22,33.17,33.21,87300.0,26.3769,26.4087,26.3689,26.4007,87300.0
2012-04-27 15:15:00,33.21,33.22,33.17,33.2,103500.0,26.4007,26.4087,26.3689,26.3928,103500.0
2012-04-27 15:20:00,33.2,33.22,33.18,33.21,99600.0,26.3928,26.4087,26.3769,26.4007,99600.0
2012-04-27 15:25:00,33.2,33.21,33.16,33.18,90700.0,26.3928,26.4007,26.361,26.3769,90700.0
2012-04-27 15:30:00,33.19,33.21,33.18,33.2,136400.0,26.3848,26.4007,26.3769,26.3928,136400.0
2012-04-27 15:35:00,33.21,33.22,33.2,33.22,96000.0,26.4007,26.4087,26.3928,26.4087,96000.0
2012-04-27 15:40:00,33.22,33.28,33.21,33.26,229200.0,26.4087,26.4564,26.4007,26.4405,229200.0
2012-04-27 15:45:00,33.27,33.27,33.22,33.22,236500.0,26.4484,26.4484,26.4087,26.4087,236500.0
2012-04-27 15:50:00,33.23,33.26,33.22,33.22,297700.0,26.4166,26.4405,26.4087,26.4087,297700.0
2012-04-27 15:55:00,33.23,33.25,33.21,33.22,594100.0,26.4166,26.4325,26.4007,26.4087,594100.0
2012-04-30 09:30:00,33.14,33.48,33.1,33.41,291000.0,26.3451,26.6153,26.3133,26.5597,291000.0
2012-04-30 09:35:00,33.41,33.41,33.27,33.39,124000.0,26.5597,26.5597,26.4484,26.5438,124000.0
2012-04-30 09:40:00,33.38,33.38,33.25,33.34,148600.0,26.5359,26.5359,26.4325,26.5041,148600.0
2012-04-30 09:45:00,33.33,33.41,33.32,33.33,153600.0,26.4961,26.5597,26.4882,26.4961,153600.0
2012-04-30 09:50:00,33.33,33.33,33.27,33.29,116100.0,26.4961,26.4961,26.4484,26.4643,116100.0
2012-04-30 09:55:00,33.29,33.34,33.25,33.34,123300.0,26.4643,26.5041,26.4325,26.5041,123300.0
2012-04-30 10:00:00,33.34,33.51,33.33,33.51,165800.0,26.5041,26.6392,26.4961,26.6392,165800.0
2012-04-30 10:05:00,33.51,33.53,33.48,33.49,193400.0,26.6392,26.6551,26.6153,26.6233,193400.0
2012-04-30 10:10:00,33.51,33.55,33.47,33.55,141200.0,26.6392,26.671,26.6074,26.671,141200.0
2012-04-30 10:15:00,33.55,33.67,33.53,33.6,218800.0,26.671,26.7664,26.6551,26.7107,218800.0
2012-04-30 10:20:00,33.6,33.67,33.6,33.66,110900.0,26.7107,26.7664,26.7107,26.7584,110900.0
2012-04-30 10:25:00,33.66,33.73,33.62,33.64,179900.0,26.7584,26.8141,26.7266,26.7425,179900.0
2012-04-30 10:30:00,33.63,33.64,33.49,33.57,236900.0,26.7346,26.7425,26.6233,26.6869,236900.0
2012-04-30 10:35:00,33.57,33.62,33.57,33.61,117600.0,26.6869,26.7266,26.6869,26.7187,117600.0
2012-04-30 10:40:00,33.61,33.69,33.6,33.68,309300.0,26.7187,26.7823,26.7107,26.7743,309300.0
2012-04-30 10:45:00,33.68,33.69,33.59,33.62,203000.0,26.7743,26.7823,26.7028,26.7266,203000.0
2012-04-30 10:50:00,33.62,33.64,33.51,33.56,81000.0,26.7266,26.7425,26.6392,26.6789,81000.0
2012-04-30 10:55:00,33.55,33.57,33.47,33.55,108800.0,26.671,26.6869,26.6074,26.671,108800.0
2012-04-30 11:00:00,33.56,33.63,33.56,33.63,118500.0,26.6789,26.7346,26.6789,26.7346,118500.0
2012-04-30 11:05:00,33.62,33.66,33.59,33.64,103500.0,26.7266,26.7584,26.7028,26.7425,103500.0
2012-04-30 11:10:00,33.64,33.66,33.59,33.65,87800.0,26.7425,26.7584,26.7028,26.7505,87800.0
2012-04-30 11:15:00,33.65,33.67,33.61,33.67,113300.0,26.7505,26.7664,26.7187,26.7664,113300.0
2012-04-30 11:20:00,33.67,33.69,33.66,33.67,136500.0,26.7664,26.7823,26.7584,26.7664,136500.0
2012-04-30 11:25:00,33.68,33.7,33.64,33.67,109400.0,26.7743,26.7902,26.7425,26.7664,109400.0
2012-04-30 11:30:00,33.68,33.7,33.64,33.67,189400.0,26.7743,26.7902,26.7425,26.7664,189400.0
2012-04-30 11:35:00,33.67,33.69,33.6,33.62,91300.0,26.7664,26.7823,26.7107,26.7266,91300.0
2012-04-30 11:40:00,33.62,33.66,33.6,33.6,93100.0,26.7266,26.7584,26.7107,26.7107,93100.0
2012-04-30 11:45:00,33.6,33.65,33.6,33.62,59800.0,26.7107,26.7505,26.7107,26.7266,59800.0
2012-04-30 11:50:00,33.62,33.67,33.61,33.66,84600.0,26.7266,26.7664,26.7187,26.7584,84600.0
2012-04-30 11:55:00,33.66,33.67,33.65,33.67,69900.0,26.7584,26.7664,26.7505,26.7664,69900.0
2012-04-30 12:00:00,33.66,33.67,33.64,33.66,40400.0,26.7584,26.7664,26.7425,26.7584,40400.0
2012-04-30 12:05:00,33.66,33.72,33.66,33.7,136800.0,26.7584,26.8061,26.7584,26.7902,136800.0
2012-04-30 12:10:00,33.71,33.75,33.68,33.74,74800.0,26.7982,26.83,26.7743,26.822,74800.0
2012-04-30 12:15:00,33.73,33.76,33.71,33.75,100000.0,26.8141,26.8379,26.7982,26.83,100000.0
2012-04-30 12:20:00,33.76,33.91,33.76,33.9,212000.0,26.8379,26.9572,26.8379,26.9492,212000.0
2012-04-30 12:25:00,33.9,33.95,33.88,33.91,126500.0,26.9492,26.989,26.9333,26.9572,126500.0
2012-04-30 12:30:00,33.9,33.97,33.89,33.9,131600.0,26.9492,27.0049,26.9413,26.9492,131600.0
2012-04-30 12:35:00,33.9,33.95,33.88,33.94,88300.0,26.9492,26.989,26.9333,26.981,88300.0
2012-04-30 12:40:00,33.95,33.95,33.89,33.89,86700.0,26.989,26.989,26.9413,26.9413,86700.0
2012-04-30 12:45:00,33.89,33.94,33.89,33.92,56100.0,26.9413,26.981,26.9413,26.9651,56100.0
2012-04-30 12:50:00,33.93,33.94,33.88,33.88,77400.0,26.9731,26.981,26.9333,26.9333,77400.0
2012-04-30 12:55:00,33.89,33.91,33.87,33.91,78600.0,26.9413,26.9572,26.9254,26.9572,78600.0
2012-04-30 13:00:00,33.91,33.97,33.91,33.94,203000.0,26.9572,27.0049,26.9572,26.981,203000.0
2012-04-30 13:05:00,33.94,33.97,33.94,33.95,89800.0,26.981,27.0049,26.981,26.989,89800.0
2012-04-30 13:10:00,33.94,33.97,33.94,33.96,67300.0,26.981,27.0049,26.981,26.9969,67300.0
2012-04-30 13:15:00,33.97,34.04,33.96,34.04,190100.0,27.0049,27.0605,26.9969,27.0605,190100.0
2012-04-30 13:20:00,34.04,34.12,34.03,34.08,192700.0,27.0605,27.1241,27.0526,27.0923,192700.0
2012-04-30 13:25:00,34.08,34.09,34.05,34.07,126300.0,27.0923,27.1003,27.0685,27.0844,126300.0
2012-04-30 13:30:00,34.08,34.08,33.97,34.0,173400.0,27.0923,27.0923,27.0049,27.0287,173400.0
2012-04-30 13:35:00,34.01,34.06,34.01,34.04,73400.0,27.0367,27.0764,27.0367,27.0605,73400.0
2012-04-30 13:40:00,34.03,34.03,33.99,34.0,39100.0,27.0526,27.0526,27.0208,27.0287,39100.0
2012-04-30 13:45:00,33.99,34.0,33.96,33.98,101900.0,27.0208,27.0287,26.9969,27.0128,101900.0
2012-04-30 13:50:00,33.97,34.0,33.96,34.0,125100.0,27.0049,27.0287,26.9969,27.0287,125100.0
2012-04-30 13:55:00,34.0,34.04,33.96,34.04,158800.0,27.0287,27.0605,26.9969,27.0605,158800.0
2012-04-30 14:00:00,34.05,34.09,34.0,34.04,169700.0,27.0685,27.1003,27.0287,27.0605,169700.0
2012-04-30 14:05:00,34.04,34.09,34.04,34.09,146100.0,27.0605,27.1003,27.0605,27.1003,146100.0
2012-04-30 14:10:00,34.09,34.12,33.99,34.01,130800.0,27.1003,27.1241,27.0208,27.0367,130800.0
2012-04-30 14:15:00,34.01,34.14,34.01,34.13,172600.0,27.0367,27.14,27.0367,27.1321,172600.0
2012-04-30 14:20:00,34.13,34.19,34.12,34.16,162900.0,27.1321,27.1798,27.1241,27.1559,162900.0
2012-04-30 14:25:00,34.17,34.22,34.16,34.18,222700.0,27.1639,27.2036,27.1559,27.1718,222700.0
2012-04-30 14:30:00,34.17,34.18,34.15,34.15,88000.0,27.1639,27.1718,27.148,27.148,88000.0
2012-04-30 14:35:00,34.15,34.15,34.03,34.03,158600.0,27.148,27.148,27.0526,27.0526,158600.0
2012-04-30 14:40:00,34.03,34.05,34.03,34.04,74700.0,27.0526,27.0685,27.0526,27.0605,74700.0
2012-04-30 14:45:00,34.04,34.06,34.02,34.06,195200.0,27.0605,27.0764,27.0446,27.0764,195200.0
2012-04-30 14:50:00,34.06,34.12,34.05,34.11,176200.0,27.0764,27.1241,27.0685,27.1162,176200.0
2012-04-30 14:55:00,34.11,34.16,34.09,34.14,105600.0,27.1162,27.1559,27.1003,27.14,105600.0
2012-04-30 15:00:00,34.13,34.21,34.13,34.18,167600.0,27.1321,27.1957,27.1321,27.1718,167600.0
2012-04-30 15:05:00,34.18,34.18,34.13,34.15,134000.0,27.1718,27.1718,27.1321,27.148,134000.0
2012-04-30 15:10:00,34.15,34.15,34.1,34.1,172100.0,27.148,27.148,27.1082,27.1082,172100.0
2012-04-30 15:15:00,34.1,34.11,34.08,34.08,96400.0,27.1082,27.1162,27.0923,27.0923,96400.0
2012-04-30 15:20:00,34.08,34.13,34.08,34.1,238000.0,27.0923,27.1321,27.0923,27.1082,238000.0
2012-04-30 15:25:00,34.1,34.11,34.04,34.08,164100.0,27.1082,27.1162,27.0605,27.0923,164100.0
2012-04-30 15:30:00,34.09,34.13,34.09,34.12,106300.0,27.1003,27.1321,27.1003,27.1241,106300.0
2012-04-30 15:35:00,34.12,34.16,34.09,34.15,304300.0,27.1241,27.1559,27.1003,27.148,304300.0
2012-04-30 15:40:00,34.15,34.2,34.15,34.17,230200.0,27.148,27.1877,27.148,27.1639,230200.0
2012-04-30 15:45:00,34.17,34.18,34.14,34.14,323400.0,27.1639,27.1718,27.14,27.14,323400.0
2012-04-30 15:50:00,34.15,34.23,34.15,34.21,609500.0,27.148,27.2116,27.148,27.1957,609500.0
2012-04-30 15:55:00,34.22,34.22,34.18,34.19,829900.0,27.2036,27.2036,27.1718,27.1798,829900.0
2012-05-01 09:30:00,34.26,34.43,34.21,34.29,283700.0,27.2354,27.3706,27.1957,27.2593,283700.0
2012-05-01 09:35:00,34.29,34.44,34.25,34.38,289900.0,27.2593,27.3785,27.2275,27.3308,289900.0
2012-05-01 09:40:00,34.38,34.4,34.17,34.18,279900.0,27.3308,27.3467,27.1639,27.1718,279900.0
2012-05-01 09:45:00,34.19,34.21,34.08,34.13,240400.0,27.1798,27.1957,27.0923,27.1321,240400.0
2012-05-01 09:50:00,34.14,34.24,34.14,34.18,155700.0,27.14,27.2195,27.14,27.1718,155700.0
2012-05-01 09:55:00,34.18,34.27,34.17,34.21,196200.0,27.1718,27.2434,27.1639,27.1957,196200.0
2012-05-01 10:00:00,34.23,34.42,34.21,34.39,439500.0,27.2116,27.3626,27.1957,27.3388,439500.0
2012-05-01 10:05:00,34.39,34.46,34.36,34.36,285500.0,27.3388,27.3944,27.3149,27.3149,285500.0
2012-05-01 10:10:00,34.36,34.5,34.33,34.49,204800.0,27.3149,27.4262,27.2911,27.4183,204800.0
2012-05-01 10:15:00,34.49,34.5,34.41,34.47,235500.0,27.4183,27.4262,27.3547,27.4024,235500.0
2012-05-01 10:20:00,34.47,34.54,34.47,34.49,219700.0,27.4024,27.458,27.4024,27.4183,219700.0
2012-05-01 10:25:00,34.5,34.65,34.45,34.64,380300.0,27.4262,27.5455,27.3865,27.5375,380300.0
2012-05-01 10:30:00,34.65,34.68,34.58,34.6,162200.0,27.5455,27.5693,27.4898,27.5057,162200.0
2012-05-01 10:35:00,34.6,34.66,34.59,34.66,214500.0,27.5057,27.5534,27.4978,27.5534,214500.0
2012-05-01 10:40:00,34.66,34.71,34.65,34.71,213900.0,27.5534,27.5932,27.5455,27.5932,213900.0
2012-05-01 10:45:00,34.71,34.8,34.71,34.78,394000.0,27.5932,27.6647,27.5932,27.6488,394000.0
2012-05-01 10:50:00,34.78,34.83,34.77,34.83,249000.0,27.6488,27.6885,27.6409,27.6885,249000.0
2012-05-01 10:55:00,34.83,34.87,34.8,34.84,252800.0,27.6885,27.7203,27.6647,27.6965,252800.0
2012-05-01 11:00:00,34.84,34.85,34.79,34.85,251300.0,27.6965,27.7044,27.6567,27.7044,251300.0
2012-05-01 11:05:00,34.85,34.89,34.81,34.87,212800.0,27.7044,27.7362,27.6726,27.7203,212800.0
2012-05-01 11:10:00,34.88,34.99,34.85,34.97,404200.0,27.7283,27.8157,27.7044,27.7998,404200.0
2012-05-01 11:15:00,34.97,35.0,34.9,34.96,297600.0,27.7998,27.8237,27.7442,27.7919,297600.0
2012-05-01 11:20:00,34.97,34.99,34.88,34.89,268200.0,27.7998,27.8157,27.7283,27.7362,268200.0
2012-05-01 11:25:00,34.89,34.9,34.82,34.86,152200.0,27.7362,27.7442,27.6806,27.7124,152200.0
2012-05-01 11:30:00,34.86,34.91,34.86,34.89,77700.0,27.7124,27.7521,27.7124,27.7362,77700.0
2012-05-01 11:35:00,34.9,34.9,34.79,34.79,81700.0,27.7442,27.7442,27.6567,27.6567,81700.0
2012-05-01 11:40:00,34.8,34.84,34.78,34.83,132300.0,27.6647,27.6965,27.6488,27.6885,132300.0
2012-05-01 11:45:00,34.84,34.93,34.77,34.93,524100.0,27.6965,27.768,27.6409,27.768,524100.0
2012-05-01 11:50:00,34.92,34.97,34.92,34.94,173800.0,27.7601,27.7998,27.7601,27.776,173800.0
2012-05-01 11:55:00,34.94,34.98,34.93,34.97,124400.0,27.776,27.8078,27.768,27.7998,124400.0
2012-05-01 12:00:00,34.97,35.0,34.94,35.0,148300.0,27.7998,27.8237,27.776,27.8237,148300.0
2012-05-01 12:05:00,35.0,35.07,34.99,35.07,380100.0,27.8237,27.8793,27.8157,27.8793,380100.0
2012-05-01 12:10:00,35.07,35.07,35.03,35.05,120600.0,27.8793,27.8793,27.8475,27.8634,120600.0
2012-05-01 12:15:00,35.06,35.06,34.98,35.02,280300.0,27.8714,27.8714,27.8078,27.8396,280300.0
2012-05-01 12:20:00,35.02,35.04,34.93,34.96,119900.0,27.8396,27.8555,27.768,27.7919,119900.0
2012-05-01 12:25:00,34.97,34.99,34.94,34.95,92000.0,27.7998,27.8157,27.776,27.7839,92000.0
2012-05-01 12:30:00,34.96,35.0,34.94,34.99,98100.0,27.7919,27.8237,27.776,27.8157,98100.0
2012-05-01 12:35:00,34.99,35.0,34.96,34.98,55700.0,27.8157,27.8237,27.7919,27.8078,55700.0
2012-05-01 12:40:00,34.98,35.05,34.98,35.04,164400.0,27.8078,27.8634,27.8078,27.8555,164400.0
2012-05-01 12:45:00,35.05,35.07,35.02,35.04,168100.0,27.8634,27.8793,27.8396,27.8555,168100.0
2012-05-01 12:50:00,35.03,35.05,35.0,35.02,91300.0,27.8475,27.8634,27.8237,27.8396,91300.0
2012-05-01 12:55:00,35.02,35.06,35.02,35.06,117900.0,27.8396,27.8714,27.8396,27.8714,117900.0
2012-05-01 13:00:00,35.06,35.09,35.06,35.09,93600.0,27.8714,27.8952,27.8714,27.8952,93600.0
2012-05-01 13:05:00,35.09,35.12,35.08,35.11,199100.0,27.8952,27.9191,27.8873,27.9111,199100.0
2012-05-01 13:10:00,35.12,35.12,35.09,35.1,118500.0,27.9191,27.9191,27.8952,27.9032,118500.0
2012-05-01 13:15:00,35.11,35.13,35.1,35.11,101600.0,27.9111,27.927,27.9032,27.9111,101600.0
2012-05-01 13:20:00,35.11,35.14,35.09,35.14,184900.0,27.9111,27.935,27.8952,27.935,184900.0
2012-05-01 13:25:00,35.13,35.15,35.12,35.13,152300.0,27.927,27.9429,27.9191,27.927,152300.0
2012-05-01 13:30:00,35.14,35.15,35.12,35.15,102200.0,27.935,27.9429,27.9191,27.9429,102200.0
2012-05-01 13:35:00,35.15,35.15,35.14,35.14,54100.0,27.9429,27.9429,27.935,27.935,54100.0
2012-05-01 13:40:00,35.14,35.18,35.13,35.15,187200.0,27.935,27.9668,27.927,27.9429,187200.0
2012-05-01 13:45:00,35.14,35.19,35.14,35.18,146600.0,27.935,27.9747,27.935,27.9668,146600.0
2012-05-01 13:50:00,35.18,35.19,35.15,35.18,84500.0,27.9668,27.9747,27.9429,27.9668,84500.0
2012-05-01 13:55:00,35.18,35.22,35.16,35.16,146300.0,27.9668,27.9986,27.9509,27.9509,146300.0
2012-05-01 14:00:00,35.16,35.17,35.14,35.15,102700.0,27.9509,27.9588,27.935,27.9429,102700.0
2012-05-01 14:05:00,35.14,35.22,35.13,35.22,166800.0,27.935,27.9986,27.927,27.9986,166800.0
2012-05-01 14:10:00,35.21,35.24,35.21,35.23,151400.0,27.9906,28.0145,27.9906,28.0065,151400.0
2012-05-01 14:15:00,35.24,35.25,35.22,35.23,185700.0,28.0145,28.0224,27.9986,28.0065,185700.0
2012-05-01 14:20:00,35.22,35.32,35.22,35.32,445200.0,27.9986,28.0781,27.9986,28.0781,445200.0
2012-05-01 14:25:00,35.32,35.32,35.27,35.3,418400.0,28.0781,28.0781,28.0383,28.0622,418400.0
2012-05-01 14:30:00,35.3,35.31,35.21,35.26,198100.0,28.0622,28.0701,27.9906,28.0304,198100.0
2012-05-01 14:35:00,35.26,35.28,35.23,35.28,94200.0,28.0304,28.0463,28.0065,28.0463,94200.0
2012-05-01 14:40:00,35.27,35.29,35.25,35.27,230500.0,28.0383,28.0542,28.0224,28.0383,230500.0
2012-05-01 14:45:00,35.28,35.3,35.27,35.27,113700.0,28.0463,28.0622,28.0383,28.0383,113700.0
2012-05-01 14:50:00,35.27,35.28,35.17,35.17,226300.0,28.0383,28.0463,27.9588,27.9588,226300.0
2012-05-01 14:55:00,35.17,35.19,35.13,35.15,218400.0,27.9588,27.9747,27.927,27.9429,218400.0
2012-05-01 15:00:00,35.15,35.21,35.14,35.2,158300.0,27.9429,27.9906,27.935,27.9827,158300.0
2012-05-01 15:05:00,35.21,35.24,35.17,35.23,221700.0,27.9906,28.0145,27.9588,28.0065,221700.0
2012-05-01 15:10:00,35.22,35.24,35.19,35.2,268800.0,27.9986,28.0145,27.9747,27.9827,268800.0
2012-05-01 15:15:00,35.2,35.23,35.2,35.22,192400.0,27.9827,28.0065,27.9827,27.9986,192400.0
2012-05-01 15:20:00,35.22,35.23,35.16,35.18,324800.0,27.9986,28.0065,27.9509,27.9668,324800.0
2012-05-01 15:25:00,35.18,35.23,35.17,35.23,297800.0,27.9668,28.0065,27.9588,28.0065,297800.0
2012-05-01 15:30:00,35.23,35.23,35.19,35.2,257900.0,28.0065,28.0065,27.9747,27.9827,257900.0
2012-05-01 15:35:00,35.2,35.21,35.12,35.16,352500.0,27.9827,27.9906,27.9191,27.9509,352500.0
2012-05-01 15:40:00,35.16,35.18,35.13,35.17,336500.0,27.9509,27.9668,27.927,27.9588,336500.0
2012-05-01 15:45:00,35.17,35.18,35.08,35.08,543600.0,27.9588,27.9668,27.8873,27.8873,543600.0
2012-05-01 15:50:00,35.08,35.09,34.98,34.98,520800.0,27.8873,27.8952,27.8078,27.8078,520800.0
2012-05-01 15:55:00,34.99,35.04,34.96,35.03,1267000.0,27.8157,27.8555,27.7919,27.8475,1267000.0
2012-05-02 09:30:00,34.61,34.77,34.44,34.77,510700.0,27.5137,27.6409,27.3785,27.6409,510700.0
2012-05-02 09:35:00,34.76,34.76,34.64,34.64,228400.0,27.6329,27.6329,27.5375,27.5375,228400.0
2012-05-02 09:40:00,34.64,34.67,34.52,34.59,281600.0,27.5375,27.5614,27.4421,27.4978,281600.0
2012-05-02 09:45:00,34.59,34.79,34.58,34.72,207400.0,27.4978,27.6567,27.4898,27.6011,207400.0
2012-05-02 09:50:00,34.71,34.95,34.71,34.95,360700.0,27.5932,27.7839,27.5932,27.7839,360700.0
2012-05-02 09:55:00,34.95,35.0,34.84,34.85,220900.0,27.7839,27.8237,27.6965,27.7044,220900.0
2012-05-02 10:00:00,34.85,34.89,34.53,34.54,278500.0,27.7044,27.7362,27.4501,27.458,278500.0
2012-05-02 10:05:00,34.53,34.67,34.52,34.63,242400.0,27.4501,27.5614,27.4421,27.5296,242400.0
2012-05-02 10:10:00,34.63,34.7,34.62,34.65,145900.0,27.5296,27.5852,27.5216,27.5455,145900.0
2012-05-02 10:15:00,34.65,34.67,34.57,34.65,197200.0,27.5455,27.5614,27.4819,27.5455,197200.0
2012-05-02 10:20:00,34.64,34.64,34.49,34.5,205000.0,27.5375,27.5375,27.4183,27.4262,205000.0
2012-05-02 10:25:00,34.49,34.56,34.48,34.56,75600.0,27.4183,27.4739,27.4103,27.4739,75600.0
2012-05-02 10:30:00,34.56,34.6,34.47,34.6,144000.0,27.4739,27.5057,27.4024,27.5057,144000.0
2012-05-02 10:35:00,34.59,34.69,34.59,34.66,185900.0,27.4978,27.5773,27.4978,27.5534,185900.0
2012-05-02 10:40:00,34.67,34.74,34.66,34.7,94700.0,27.5614,27.617,27.5534,27.5852,94700.0
2012-05-02 10:45:00,34.7,34.73,34.65,34.65,114800.0,27.5852,27.6091,27.5455,27.5455,114800.0
2012-05-02 10:50:00,34.66,34.66,34.59,34.64,59800.0,27.5534,27.5534,27.4978,27.5375,59800.0
2012-05-02 10:55:00,34.62,34.65,34.59,34.6,105600.0,27.5216,27.5455,27.4978,27.5057,105600.0
2012-05-02 11:00:00,34.61,34.69,34.6,34.69,166500.0,27.5137,27.5773,27.5057,27.5773,166500.0
2012-05-02 11:05:00,34.69,34.73,34.63,34.67,258100.0,27.5773,27.6091,27.5296,27.5614,258100.0
2012-05-02 11:10:00,34.67,34.68,34.54,34.54,235000.0,27.5614,27.5693,27.458,27.458,235000.0
2012-05-02 11:15:00,34.53,34.53,34.39,34.49,253100.0,27.4501,27.4501,27.3388,27.4183,253100.0
2012-05-02 11:20:00,34.49,34.51,34.4,34.44,113800.0,27.4183,27.4342,27.3467,27.3785,113800.0
2012-05-02 11:25:00,34.44,34.46,34.38,34.38,126500.0,27.3785,27.3944,27.3308,27.3308,126500.0
2012-05-02 11:30:00,34.38,34.42,34.35,34.4,164500.0,27.3308,27.3626,27.307,27.3467,164500.0
2012-05-02 11:35:00,34.41,34.43,34.37,34.41,96500.0,27.3547,27.3706,27.3229,27.3547,96500.0
2012-05-02 11:40:00,34.42,34.45,34.39,34.42,106300.0,27.3626,27.3865,27.3388,27.3626,106300.0
2012-05-02 11:45:00,34.42,34.42,34.38,34.4,96000.0,27.3626,27.3626,27.3308,27.3467,96000.0
2012-05-02 11:50:00,34.4,34.42,34.39,34.4,96400.0,27.3467,27.3626,27.3388,27.3467,96400.0
2012-05-02 11:55:00,34.4,34.41,34.36,34.39,119200.0,27.3467,27.3547,27.3149,27.3388,119200.0
2012-05-02 12:00:00,34.39,34.4,34.35,34.37,97300.0,27.3388,27.3467,27.307,27.3229,97300.0
2012-05-02 12:05:00,34.36,34.38,34.35,34.37,56400.0,27.3149,27.3308,27.307,27.3229,56400.0
2012-05-02 12:10:00,34.36,34.43,34.36,34.42,92600.0,27.3149,27.3706,27.3149,27.3626,92600.0
2012-05-02 12:15:00,34.41,34.46,34.37,34.44,134600.0,27.3547,27.3944,27.3229,27.3785,134600.0
2012-05-02 12:20:00,34.45,34.49,34.43,34.44,95000.0,27.3865,27.4183,27.3706,27.3785,95000.0
2012-05-02 12:25:00,34.44,34.45,34.4,34.45,69600.0,27.3785,27.3865,27.3467,27.3865,69600.0
2012-05-02 12:30:00,34.45,34.45,34.42,34.45,84700.0,27.3865,27.3865,27.3626,27.3865,84700.0
2012-05-02 12:35:00,34.44,34.45,34.36,34.37,150100.0,27.3785,27.3865,27.3149,27.3229,150100.0
2012-05-02 12:40:00,34.37,34.57,34.33,34.34,116300.0,27.3229,27.4819,27.2911,27.299,116300.0
2012-05-02 12:45:00,34.34,34.36,34.34,34.35,74600.0,27.299,27.3149,27.299,27.307,74600.0
2012-05-02 12:50:00,34.35,34.36,34.33,34.36,72600.0,27.307,27.3149,27.2911,27.3149,72600.0
2012-05-02 12:55:00,34.36,34.39,34.34,34.38,73500.0,27.3149,27.3388,27.299,27.3308,73500.0
2012-05-02 13:00:00,34.39,34.41,34.36,34.38,67000.0,27.3388,27.3547,27.3149,27.3308,67000.0
2012-05-02 13:05:00,34.38,34.41,34.37,34.37,68700.0,27.3308,27.3547,27.3229,27.3229,68700.0
2012-05-02 13:10:00,34.37,34.41,34.35,34.41,61100.0,27.3229,27.3547,27.307,27.3547,61100.0
2012-05-02 13:15:00,34.41,34.44,34.37,34.38,55500.0,27.3547,27.3785,27.3229,27.3308,55500.0
2012-05-02 13:20:00,34.39,34.39,34.36,34.37,39100.0,27.3388,27.3388,27.3149,27.3229,39100.0
2012-05-02 13:25:00,34.36,34.37,34.3,34.33,52800.0,27.3149,27.3229,27.2672,27.2911,52800.0
2012-05-02 13:30:00,34.33,34.35,34.31,34.32,58300.0,27.2911,27.307,27.2752,27.2831,58300.0
2012-05-02 13:35:00,34.32,34.35,34.31,34.32,33600.0,27.2831,27.307,27.2752,27.2831,33600.0
2012-05-02 13:40:00,34.31,34.32,34.27,34.29,55900.0,27.2752,27.2831,27.2434,27.2593,55900.0
2012-05-02 13:45:00,34.3,34.34,34.3,34.31,46900.0,27.2672,27.299,27.2672,27.2752,46900.0
2012-05-02 13:50:00,34.32,34.34,34.27,34.33,61000.0,27.2831,27.299,27.2434,27.2911,61000.0
2012-05-02 13:55:00,34.33,34.36,34.33,34.36,42400.0,27.2911,27.3149,27.2911,27.3149,42400.0
2012-05-02 14:00:00,34.35,34.37,34.31,34.32,61100.0,27.307,27.3229,27.2752,27.2831,61100.0
2012-05-02 14:05:00,34.33,34.39,34.32,34.39,89400.0,27.2911,27.3388,27.2831,27.3388,89400.0
2012-05-02 14:10:00,34.39,34.4,34.32,34.33,93500.0,27.3388,27.3467,27.2831,27.2911,93500.0
2012-05-02 14:15:00,34.33,34.33,34.3,34.3,78000.0,27.2911,27.2911,27.2672,27.2672,78000.0
2012-05-02 14:20:00,34.3,34.37,34.3,34.36,94300.0,27.2672,27.3229,27.2672,27.3149,94300.0
2012-05-02 14:25:00,34.36,34.42,34.34,34.42,76700.0,27.3149,27.3626,27.299,27.3626,76700.0
2012-05-02 14:30:00,34.41,34.42,34.33,34.34,129500.0,27.3547,27.3626,27.2911,27.299,129500.0
2012-05-02 14:35:00,34.35,34.35,34.3,34.3,61500.0,27.307,27.307,27.2672,27.2672,61500.0
2012-05-02 14:40:00,34.31,34.34,34.3,34.34,34200.0,27.2752,27.299,27.2672,27.299,34200.0
2012-05-02 14:45:00,34.35,34.4,34.34,34.4,104400.0,27.307,27.3467,27.299,27.3467,104400.0
2012-05-02 14:50:00,34.4,34.44,34.39,34.43,38700.0,27.3467,27.3785,27.3388,27.3706,38700.0
2012-05-02 14:55:00,34.44,34.44,34.37,34.41,74800.0,27.3785,27.3785,27.3229,27.3547,74800.0
2012-05-02 15:00:00,34.41,34.44,34.33,34.34,127900.0,27.3547,27.3785,27.2911,27.299,127900.0
2012-05-02 15:05:00,34.35,34.38,34.32,34.32,69600.0,27.307,27.3308,27.2831,27.2831,69600.0
2012-05-02 15:10:00,34.32,34.34,34.3,34.34,72800.0,27.2831,27.299,27.2672,27.299,72800.0
2012-05-02 15:15:00,34.34,34.37,34.33,34.34,93200.0,27.299,27.3229,27.2911,27.299,93200.0
2012-05-02 15:20:00,34.34,34.42,34.34,34.41,100200.0,27.299,27.3626,27.299,27.3547,100200.0
2012-05-02 15:25:00,34.4,34.41,34.34,34.38,172200.0,27.3467,27.3547,27.299,27.3308,172200.0
2012-05-02 15:30:00,34.38,34.38,34.3,34.36,138400.0,27.3308,27.3308,27.2672,27.3149,138400.0
2012-05-02 15:35:00,34.36,34.41,34.34,34.41,118100.0,27.3149,27.3547,27.299,27.3547,118100.0
2012-05-02 15:40:00,34.4,34.49,34.4,34.48,232400.0,27.3467,27.4183,27.3467,27.4103,232400.0
2012-05-02 15:45:00,34.46,34.49,34.42,34.45,201800.0,27.3944,27.4183,27.3626,27.3865,201800.0
2012-05-02 15:50:00,34.45,34.47,34.42,34.47,290000.0,27.3865,27.4024,27.3626,27.4024,290000.0
2012-05-02 15:55:00,34.47,34.49,34.44,34.49,478800.0,27.4024,27.4183,27.3785,27.4183,478800.0
2012-05-03 09:30:00,34.6,34.73,34.45,34.48,204400.0,27.5057,27.6091,27.3865,27.4103,204400.0
2012-05-03 09:35:00,34.47,34.48,34.3,34.32,141100.0,27.4024,27.4103,27.2672,27.2831,141100.0
2012-05-03 09:40:00,34.33,34.33,34.23,34.3,133800.0,27.2911,27.2911,27.2116,27.2672,133800.0
2012-05-03 09:45:00,34.3,34.4,34.29,34.4,119100.0,27.2672,27.3467,27.2593,27.3467,119100.0
2012-05-03 09:50:00,34.4,34.4,34.31,34.39,81400.0,27.3467,27.3467,27.2752,27.3388,81400.0
2012-05-03 09:55:00,34.4,34.45,34.29,34.32,134200.0,27.3467,27.3865,27.2593,27.2831,134200.0
2012-05-03 10:00:00,34.31,34.31,34.11,34.11,229900.0,27.2752,27.2752,27.1162,27.1162,229900.0
2012-05-03 10:05:00,34.11,34.13,34.0,34.05,180700.0,27.1162,27.1321,27.0287,27.0685,180700.0
2012-05-03 10:10:00,34.04,34.06,33.92,34.01,279000.0,27.0605,27.0764,26.9651,27.0367,279000.0
2012-05-03 10:15:00,34.0,34.01,33.9,33.97,168200.0,27.0287,27.0367,26.9492,27.0049,168200.0
2012-05-03 10:20:00,33.97,34.05,33.95,34.04,378400.0,27.0049,27.0685,26.989,27.0605,378400.0
2012-05-03 10:25:00,34.03,34.06,33.98,34.06,211000.0,27.0526,27.0764,27.0128,27.0764,211000.0
2012-05-03 10:30:00,34.05,34.13,34.04,34.08,140600.0,27.0685,27.1321,27.0605,27.0923,140600.0
2012-05-03 10:35:00,34.09,34.19,34.09,34.19,98800.0,27.1003,27.1798,27.1003,27.1798,98800.0
2012-05-03 10:40:00,34.19,34.3,34.17,34.3,115500.0,27.1798,27.2672,27.1639,27.2672,115500.0
2012-05-03 10:45:00,34.3,34.39,34.25,34.39,145500.0,27.2672,27.3388,27.2275,27.3388,145500.0
2012-05-03 10:50:00,34.39,34.44,34.32,34.34,223800.0,27.3388,27.3785,27.2831,27.299,223800.0
2012-05-03 10:55:00,34.34,34.47,34.34,34.47,194300.0,27.299,27.4024,27.299,27.4024,194300.0
2012-05-03 11:00:00,34.48,34.49,34.39,34.39,109600.0,27.4103,27.4183,27.3388,27.3388,109600.0
2012-05-03 11:05:00,34.39,34.42,34.36,34.36,101100.0,27.3388,27.3626,27.3149,27.3149,101100.0
2012-05-03 11:10:00,34.36,34.4,34.34,34.37,53200.0,27.3149,27.3467,27.299,27.3229,53200.0
2012-05-03 11:15:00,34.37,34.38,34.3,34.31,79000.0,27.3229,27.3308,27.2672,27.2752,79000.0
2012-05-03 11:20:00,34.3,34.36,34.29,34.31,79700.0,27.2672,27.3149,27.2593,27.2752,79700.0
2012-05-03 11:25:00,34.32,34.32,34.21,34.24,58500.0,27.2831,27.2831,27.1957,27.2195,58500.0
2012-05-03 11:30:00,34.24,34.29,34.2,34.22,90800.0,27.2195,27.2593,27.1877,27.2036,90800.0
2012-05-03 11:35:00,34.21,34.23,34.13,34.15,322600.0,27.1957,27.2116,27.1321,27.148,322600.0
2012-05-03 11:40:00,34.14,34.18,34.11,34.16,48400.0,27.14,27.1718,27.1162,27.1559,48400.0
2012-05-03 11:45:00,34.16,34.17,34.03,34.06,179400.0,27.1559,27.1639,27.0526,27.0764,179400.0
2012-05-03 11:50:00,34.06,34.11,34.05,34.11,75300.0,27.0764,27.1162,27.0685,27.1162,75300.0
2012-05-03 11:55:00,34.1,34.11,34.03,34.08,129700.0,27.1082,27.1162,27.0526,27.0923,129700.0
2012-05-03 12:00:00,34.08,34.13,34.08,34.08,101900.0,27.0923,27.1321,27.0923,27.0923,101900.0
2012-05-03 12:05:00,34.08,34.11,34.05,34.09,71600.0,27.0923,27.1162,27.0685,27.1003,71600.0
2012-05-03 12:10:00,34.09,34.12,34.05,34.06,59200.0,27.1003,27.1241,27.0685,27.0764,59200.0
2012-05-03 12:15:00,34.07,34.11,34.07,34.09,25900.0,27.0844,27.1162,27.0844,27.1003,25900.0
2012-05-03 12:20:00,34.09,34.1,34.04,34.08,100500.0,27.1003,27.1082,27.0605,27.0923,100500.0
2012-05-03 12:25:00,34.08,34.11,34.05,34.09,77000.0,27.0923,27.1162,27.0685,27.1003,77000.0
2012-05-03 12:30:00,34.08,34.09,34.04,34.08,39800.0,27.0923,27.1003,27.0605,27.0923,39800.0
2012-05-03 12:35:00,34.08,34.11,34.06,34.09,77300.0,27.0923,27.1162,27.0764,27.1003,77300.0
2012-05-03 12:40:00,34.09,34.1,34.05,34.06,48100.0,27.1003,27.1082,27.0685,27.0764,48100.0
2012-05-03 12:45:00,34.07,34.08,34.05,34.08,37700.0,27.0844,27.0923,27.0685,27.0923,37700.0
2012-05-03 12:50:00,34.07,34.08,34.04,34.07,117300.0,27.0844,27.0923,27.0605,27.0844,117300.0
2012-05-03 12:55:00,34.08,34.1,34.07,34.09,96700.0,27.0923,27.1082,27.0844,27.1003,96700.0
2012-05-03 13:00:00,34.07,34.15,34.07,34.11,172400.0,27.0844,27.148,27.0844,27.1162,172400.0
2012-05-03 13:05:00,34.1,34.15,34.09,34.13,159200.0,27.1082,27.148,27.1003,27.1321,159200.0
2012-05-03 13:10:00,34.13,34.13,34.05,34.05,120300.0,27.1321,27.1321,27.0685,27.0685,120300.0
2012-05-03 13:15:00,34.05,34.07,34.0,34.02,117600.0,27.0685,27.0844,27.0287,27.0446,117600.0
2012-05-03 13:20:00,34.01,34.05,33.95,33.96,91100.0,27.0367,27.0685,26.989,26.9969,91100.0
2012-05-03 13:25:00,33.97,33.97,33.9,33.92,180700.0,27.0049,27.0049,26.9492,26.9651,180700.0
2012-05-03 13:30:00,33.92,33.96,33.9,33.94,193500.0,26.9651,26.9969,26.9492,26.981,193500.0
2012-05-03 13:35:00,33.93,33.99,33.93,33.93,229900.0,26.9731,27.0208,26.9731,26.9731,229900.0
2012-05-03 13:40:00,33.93,33.96,33.91,33.91,217700.0,26.9731,26.9969,26.9572,26.9572,217700.0
2012-05-03 13:45:00,33.91,33.94,33.88,33.89,158800.0,26.9572,26.981,26.9333,26.9413,158800.0
2012-05-03 13:50:00,33.89,33.92,33.85,33.9,81000.0,26.9413,26.9651,26.9095,26.9492,81000.0
2012-05-03 13:55:00,33.89,33.94,33.89,33.93,162600.0,26.9413,26.981,26.9413,26.9731,162600.0
2012-05-03 14:00:00,33.93,33.94,33.85,33.89,110900.0,26.9731,26.981,26.9095,26.9413,110900.0
2012-05-03 14:05:00,33.89,33.9,33.86,33.87,103300.0,26.9413,26.9492,26.9174,26.9254,103300.0
2012-05-03 14:10:00,33.88,33.94,33.88,33.94,203200.0,26.9333,26.981,26.9333,26.981,203200.0
2012-05-03 14:15:00,33.94,34.03,33.92,34.0,161800.0,26.981,27.0526,26.9651,27.0287,161800.0
2012-05-03 14:20:00,34.0,34.06,34.0,34.05,147800.0,27.0287,27.0764,27.0287,27.0685,147800.0
2012-05-03 14:25:00,34.05,34.07,34.04,34.05,95900.0,27.0685,27.0844,27.0605,27.0685,95900.0
2012-05-03 14:30:00,34.04,34.07,34.02,34.07,74600.0,27.0605,27.0844,27.0446,27.0844,74600.0
2012-05-03 14:35:00,34.06,34.07,34.01,34.02,151000.0,27.0764,27.0844,27.0367,27.0446,151000.0
2012-05-03 14:40:00,34.02,34.02,33.97,33.98,118000.0,27.0446,27.0446,27.0049,27.0128,118000.0
2012-05-03 14:45:00,33.99,34.02,33.98,34.0,129400.0,27.0208,27.0446,27.0128,27.0287,129400.0
2012-05-03 14:50:00,33.99,34.01,33.95,33.95,62400.0,27.0208,27.0367,26.989,26.989,62400.0
2012-05-03 14:55:00,33.96,33.98,33.94,33.96,131800.0,26.9969,27.0128,26.981,26.9969,131800.0
2012-05-03 15:00:00,33.95,33.96,33.92,33.94,58200.0,26.989,26.9969,26.9651,26.981,58200.0
2012-05-03 15:05:00,33.94,33.98,33.93,33.98,87600.0,26.981,27.0128,26.9731,27.0128,87600.0
2012-05-03 15:10:00,33.98,34.0,33.94,33.99,109800.0,27.0128,27.0287,26.981,27.0208,109800.0
2012-05-03 15:15:00,34.0,34.03,33.99,34.02,126300.0,27.0287,27.0526,27.0208,27.0446,126300.0
2012-05-03 15:20:00,34.03,34.06,34.01,34.02,135500.0,27.0526,27.0764,27.0367,27.0446,135500.0
2012-05-03 15:25:00,34.01,34.04,33.99,33.99,149700.0,27.0367,27.0605,27.0208,27.0208,149700.0
2012-05-03 15:30:00,34.0,34.05,33.98,34.03,164500.0,27.0287,27.0685,27.0128,27.0526,164500.0
2012-05-03 15:35:00,34.03,34.05,33.97,33.98,190200.0,27.0526,27.0685,27.0049,27.0128,190200.0
2012-05-03 15:40:00,33.98,34.05,33.96,34.01,241300.0,27.0128,27.0685,26.9969,27.0367,241300.0
2012-05-03 15:45:00,34.0,34.05,33.99,34.05,378200.0,27.0287,27.0685,27.0208,27.0685,378200.0
2012-05-03 15:50:00,34.05,34.05,34.01,34.03,309200.0,27.0685,27.0685,27.0367,27.0526,309200.0
2012-05-03 15:55:00,34.03,34.06,34.01,34.06,723700.0,27.0526,27.0764,27.0367,27.0764,723700.0
2012-05-04 09:30:00,33.68,33.75,33.55,33.63,298900.0,26.7743,26.83,26.671,26.7346,298900.0
2012-05-04 09:35:00,33.62,33.63,33.38,33.39,357200.0,26.7266,26.7346,26.5359,26.5438,357200.0
2012-05-04 09:40:00,33.39,33.46,33.32,33.35,371100.0,26.5438,26.5994,26.4882,26.512,371100.0
2012-05-04 09:45:00,33.34,33.38,33.25,33.37,392200.0,26.5041,26.5359,26.4325,26.5279,392200.0
2012-05-04 09:50:00,33.38,33.44,33.25,33.27,280700.0,26.5359,26.5836,26.4325,26.4484,280700.0
2012-05-04 09:55:00,33.27,33.27,33.11,33.25,343500.0,26.4484,26.4484,26.3212,26.4325,343500.0
2012-05-04 10:00:00,33.23,33.25,33.1,33.14,257100.0,26.4166,26.4325,26.3133,26.3451,257100.0
2012-05-04 10:05:00,33.14,33.26,33.12,33.19,234200.0,26.3451,26.4405,26.3292,26.3848,234200.0
2012-05-04 10:10:00,33.2,33.23,33.16,33.17,275800.0,26.3928,26.4166,26.361,26.3689,275800.0
2012-05-04 10:15:00,33.17,33.18,32.95,32.95,370000.0,26.3689,26.3769,26.194,26.194,370000.0
2012-05-04 10:20:00,32.96,33.05,32.9,33.03,311700.0,26.202,26.2735,26.1543,26.2576,311700.0
2012-05-04 10:25:00,33.02,33.14,32.98,32.99,344700.0,26.2497,26.3451,26.2179,26.2258,344700.0
2012-05-04 10:30:00,32.99,32.99,32.9,32.91,231200.0,26.2258,26.2258,26.1543,26.1622,231200.0
2012-05-04 10:35:00,32.91,32.92,32.69,32.8,515700.0,26.1622,26.1702,25.9873,26.0748,515700.0
2012-05-04 10:40:00,32.81,32.93,32.8,32.9,203000.0,26.0827,26.1781,26.0748,26.1543,203000.0
2012-05-04 10:45:00,32.89,32.89,32.69,32.75,451500.0,26.1463,26.1463,25.9873,26.035,451500.0
2012-05-04 10:50:00,32.75,32.82,32.74,32.8,174300.0,26.035,26.0907,26.0271,26.0748,174300.0
2012-05-04 10:55:00,32.8,32.9,32.78,32.89,428400.0,26.0748,26.1543,26.0589,26.1463,428400.0
2012-05-04 11:00:00,32.89,32.96,32.83,32.94,271200.0,26.1463,26.202,26.0986,26.1861,271200.0
2012-05-04 11:05:00,32.94,33.0,32.92,32.97,210600.0,26.1861,26.2338,26.1702,26.2099,210600.0
2012-05-04 11:10:00,32.97,33.0,32.95,32.99,120100.0,26.2099,26.2338,26.194,26.2258,120100.0
2012-05-04 11:15:00,32.99,33.03,32.94,32.95,131700.0,26.2258,26.2576,26.1861,26.194,131700.0
2012-05-04 11:20:00,32.95,32.97,32.89,32.91,242100.0,26.194,26.2099,26.1463,26.1622,242100.0
2012-05-04 11:25:00,32.91,32.93,32.87,32.87,187700.0,26.1622,26.1781,26.1304,26.1304,187700.0
2012-05-04 11:30:00,32.87,32.92,32.8,32.81,112000.0,26.1304,26.1702,26.0748,26.0827,112000.0
2012-05-04 11:35:00,32.8,32.8,32.7,32.71,194500.0,26.0748,26.0748,25.9953,26.0032,194500.0
2012-05-04 11:40:00,32.7,32.71,32.65,32.65,237600.0,25.9953,26.0032,25.9555,25.9555,237600.0
2012-05-04 11:45:00,32.65,32.73,32.65,32.7,187600.0,25.9555,26.0191,25.9555,25.9953,187600.0
2012-05-04 11:50:00,32.7,32.75,32.67,32.74,174500.0,25.9953,26.035,25.9714,26.0271,174500.0
2012-05-04 11:55:00,32.73,32.73,32.66,32.66,173800.0,26.0191,26.0191,25.9635,25.9635,173800.0
2012-05-04 12:00:00,32.66,32.67,32.62,32.66,107300.0,25.9635,25.9714,25.9317,25.9635,107300.0
2012-05-04 12:05:00,32.66,32.75,32.62,32.75,172800.0,25.9635,26.035,25.9317,26.035,172800.0
2012-05-04 12:10:00,32.75,32.78,32.72,32.72,116100.0,26.035,26.0589,26.0112,26.0112,116100.0
2012-05-04 12:15:00,32.73,32.75,32.67,32.68,93100.0,26.0191,26.035,25.9714,25.9794,93100.0
2012-05-04 12:20:00,32.68,32.69,32.6,32.6,120300.0,25.9794,25.9873,25.9158,25.9158,120300.0
2012-05-04 12:25:00,32.61,32.69,32.6,32.68,105400.0,25.9237,25.9873,25.9158,25.9794,105400.0
2012-05-04 12:30:00,32.68,32.68,32.64,32.66,63500.0,25.9794,25.9794,25.9476,25.9635,63500.0
2012-05-04 12:35:00,32.65,32.66,32.53,32.53,222800.0,25.9555,25.9635,25.8601,25.8601,222800.0
2012-05-04 12:40:00,32.53,32.57,32.48,32.54,189300.0,25.8601,25.8919,25.8204,25.8681,189300.0
2012-05-04 12:45:00,32.55,32.55,32.48,32.5,114800.0,25.876,25.876,25.8204,25.8363,114800.0
2012-05-04 12:50:00,32.5,32.57,32.49,32.54,100600.0,25.8363,25.8919,25.8283,25.8681,100600.0
2012-05-04 12:55:00,32.54,32.63,32.54,32.62,62600.0,25.8681,25.9396,25.8681,25.9317,62600.0
2012-05-04 13:00:00,32.62,32.67,32.62,32.64,62700.0,25.9317,25.9714,25.9317,25.9476,62700.0
2012-05-04 13:05:00,32.64,32.74,32.64,32.7,139800.0,25.9476,26.0271,25.9476,25.9953,139800.0
2012-05-04 13:10:00,32.69,32.72,32.62,32.63,132200.0,25.9873,26.0112,25.9317,25.9396,132200.0
2012-05-04 13:15:00,32.62,32.74,32.61,32.73,102600.0,25.9317,26.0271,25.9237,26.0191,102600.0
2012-05-04 13:20:00,32.74,32.75,32.68,32.74,167300.0,26.0271,26.035,25.9794,26.0271,167300.0
2012-05-04 13:25:00,32.74,32.81,32.73,32.77,127200.0,26.0271,26.0827,26.0191,26.0509,127200.0
2012-05-04 13:30:00,32.77,32.82,32.74,32.8,92000.0,26.0509,26.0907,26.0271,26.0748,92000.0
2012-05-04 13:35:00,32.8,32.9,32.77,32.89,134700.0,26.0748,26.1543,26.0509,26.1463,134700.0
2012-05-04 13:40:00,32.9,32.94,32.84,32.84,121600.0,26.1543,26.1861,26.1066,26.1066,121600.0
2012-05-04 13:45:00,32.84,32.88,32.82,32.86,92900.0,26.1066,26.1384,26.0907,26.1225,92900.0
2012-05-04 13:50:00,32.86,32.89,32.84,32.85,58800.0,26.1225,26.1463,26.1066,26.1145,58800.0
2012-05-04 13:55:00,32.85,32.95,32.85,32.95,48600.0,26.1145,26.194,26.1145,26.194,48600.0
2012-05-04 14:00:00,32.94,32.95,32.86,32.93,117200.0,26.1861,26.194,26.1225,26.1781,117200.0
2012-05-04 14:05:00,32.92,32.93,32.87,32.91,159300.0,26.1702,26.1781,26.1304,26.1622,159300.0
2012-05-04 14:10:00,32.91,32.98,32.9,32.91,148700.0,26.1622,26.2179,26.1543,26.1622,148700.0
2012-05-04 14:15:00,32.92,32.92,32.83,32.87,166500.0,26.1702,26.1702,26.0986,26.1304,166500.0
2012-05-04 14:20:00,32.87,32.87,32.79,32.8,76200.0,26.1304,26.1304,26.0668,26.0748,76200.0
2012-05-04 14:25:00,32.79,32.8,32.73,32.76,118100.0,26.0668,26.0748,26.0191,26.043,118100.0
2012-05-04 14:30:00,32.76,32.77,32.7,32.72,92400.0,26.043,26.0509,25.9953,26.0112,92400.0
2012-05-04 14:35:00,32.71,32.72,32.62,32.63,187700.0,26.0032,26.0112,25.9317,25.9396,187700.0
2012-05-04 14:40:00,32.63,32.65,32.59,32.63,249800.0,25.9396,25.9555,25.9078,25.9396,249800.0
2012-05-04 14:45:00,32.62,32.63,32.58,32.6,209600.0,25.9317,25.9396,25.8999,25.9158,209600.0
2012-05-04 14:50:00,32.6,32.6,32.53,32.55,80500.0,25.9158,25.9158,25.8601,25.876,80500.0
2012-05-04 14:55:00,32.55,32.63,32.54,32.59,173300.0,25.876,25.9396,25.8681,25.9078,173300.0
2012-05-04 15:00:00,32.6,32.66,32.59,32.65,188300.0,25.9158,25.9635,25.9078,25.9555,188300.0
2012-05-04 15:05:00,32.65,32.68,32.63,32.63,130900.0,25.9555,25.9794,25.9396,25.9396,130900.0
2012-05-04 15:10:00,32.64,32.64,32.6,32.6,113400.0,25.9476,25.9476,25.9158,25.9158,113400.0
2012-05-04 15:15:00,32.6,32.63,32.59,32.6,245700.0,25.9158,25.9396,25.9078,25.9158,245700.0
2012-05-04 15:20:00,32.6,32.6,32.57,32.57,100200.0,25.9158,25.9158,25.8919,25.8919,100200.0
2012-05-04 15:25:00,32.57,32.61,32.55,32.6,175300.0,25.8919,25.9237,25.876,25.9158,175300.0
2012-05-04 15:30:00,32.6,32.62,32.56,32.61,352200.0,25.9158,25.9317,25.884,25.9237,352200.0
2012-05-04 15:35:00,32.6,32.61,32.56,32.56,252200.0,25.9158,25.9237,25.884,25.884,252200.0
2012-05-04 15:40:00,32.56,32.66,32.56,32.64,595900.0,25.884,25.9635,25.884,25.9476,595900.0
2012-05-04 15:45:00,32.65,32.66,32.61,32.64,384600.0,25.9555,25.9635,25.9237,25.9476,384600.0
2012-05-04 15:50:00,32.64,32.66,32.59,32.59,731200.0,25.9476,25.9635,25.9078,25.9078,731200.0
2012-05-04 15:55:00,32.59,32.6,32.51,32.53,1092900.0,25.9078,25.9158,25.8442,25.8601,1092900.0
2012-05-07 09:30:00,32.49,32.5,32.35,32.36,218700.0,25.8283,25.8363,25.717,25.725,218700.0
2012-05-07 09:35:00,32.38,32.47,32.31,32.45,266500.0,25.7409,25.8124,25.6852,25.7965,266500.0
2012-05-07 09:40:00,32.45,32.69,32.44,32.47,293600.0,25.7965,25.9873,25.7886,25.8124,293600.0
2012-05-07 09:45:00,32.46,32.47,32.25,32.27,201300.0,25.8045,25.8124,25.6375,25.6534,201300.0
2012-05-07 09:50:00,32.27,32.38,32.26,32.32,230600.0,25.6534,25.7409,25.6455,25.6932,230600.0
2012-05-07 09:55:00,32.32,32.4,32.27,32.34,238500.0,25.6932,25.7568,25.6534,25.7091,238500.0
2012-05-07 10:00:00,32.34,32.5,32.27,32.47,170900.0,25.7091,25.8363,25.6534,25.8124,170900.0
2012-05-07 10:05:00,32.47,32.49,32.25,32.26,178300.0,25.8124,25.8283,25.6375,25.6455,178300.0
2012-05-07 10:10:00,32.26,32.32,32.17,32.22,222900.0,25.6455,25.6932,25.5739,25.6137,222900.0
2012-05-07 10:15:00,32.22,32.35,32.2,32.31,275900.0,25.6137,25.717,25.5978,25.6852,275900.0
2012-05-07 10:20:00,32.31,32.34,32.25,32.32,152800.0,25.6852,25.7091,25.6375,25.6932,152800.0
2012-05-07 10:25:00,32.31,32.31,32.13,32.2,291600.0,25.6852,25.6852,25.5421,25.5978,291600.0
2012-05-07 10:30:00,32.2,32.26,32.19,32.22,106800.0,25.5978,25.6455,25.5898,25.6137,106800.0
2012-05-07 10:35:00,32.21,32.22,32.16,32.18,91400.0,25.6057,25.6137,25.566,25.5819,91400.0
2012-05-07 10:40:00,32.17,32.2,32.08,32.1,150800.0,25.5739,25.5978,25.5024,25.5183,150800.0
2012-05-07 10:45:00,32.09,32.09,32.0,32.05,363300.0,25.5104,25.5104,25.4388,25.4786,363300.0
2012-05-07 10:50:00,32.05,32.08,32.0,32.08,205700.0,25.4786,25.5024,25.4388,25.5024,205700.0
2012-05-07 10:55:00,32.08,32.08,31.99,32.01,289000.0,25.5024,25.5024,25.4309,25.4468,289000.0
2012-05-07 11:00:00,32.01,32.11,31.98,32.01,292300.0,25.4468,25.5262,25.4229,25.4468,292300.0
2012-05-07 11:05:00,32.02,32.06,31.97,32.05,211200.0,25.4547,25.4865,25.415,25.4786,211200.0
2012-05-07 11:10:00,32.05,32.15,32.04,32.12,249400.0,25.4786,25.558,25.4706,25.5342,249400.0
2012-05-07 11:15:00,32.13,32.16,32.11,32.14,153700.0,25.5421,25.566,25.5262,25.5501,153700.0
2012-05-07 11:20:00,32.14,32.21,32.12,32.13,116500.0,25.5501,25.6057,25.5342,25.5421,116500.0
2012-05-07 11:25:00,32.14,32.17,32.11,32.14,144800.0,25.5501,25.5739,25.5262,25.5501,144800.0
2012-05-07 11:30:00,32.15,32.2,32.14,32.18,182400.0,25.558,25.5978,25.5501,25.5819,182400.0
2012-05-07 11:35:00,32.19,32.19,32.15,32.17,57100.0,25.5898,25.5898,25.558,25.5739,57100.0
2012-05-07 11:40:00,32.16,32.17,32.08,32.1,77100.0,25.566,25.5739,25.5024,25.5183,77100.0
2012-05-07 11:45:00,32.1,32.14,32.09,32.13,46800.0,25.5183,25.5501,25.5104,25.5421,46800.0
2012-05-07 11:50:00,32.13,32.19,32.13,32.16,48600.0,25.5421,25.5898,25.5421,25.566,48600.0
2012-05-07 11:55:00,32.16,32.2,32.16,32.19,46100.0,25.566,25.5978,25.566,25.5898,46100.0
2012-05-07 12:00:00,32.18,32.32,32.18,32.32,117100.0,25.5819,25.6932,25.5819,25.6932,117100.0
2012-05-07 12:05:00,32.31,32.44,32.31,32.42,136400.0,25.6852,25.7886,25.6852,25.7727,136400.0
2012-05-07 12:10:00,32.42,32.43,32.31,32.38,151600.0,25.7727,25.7806,25.6852,25.7409,151600.0
2012-05-07 12:15:00,32.38,32.42,32.35,32.37,70700.0,25.7409,25.7727,25.717,25.7329,70700.0
2012-05-07 12:20:00,32.38,32.46,32.36,32.44,127400.0,25.7409,25.8045,25.725,25.7886,127400.0
2012-05-07 12:25:00,32.44,32.47,32.41,32.47,69800.0,25.7886,25.8124,25.7647,25.8124,69800.0
2012-05-07 12:30:00,32.47,32.58,32.46,32.58,280000.0,25.8124,25.8999,25.8045,25.8999,280000.0
2012-05-07 12:35:00,32.58,32.66,32.54,32.54,236500.0,25.8999,25.9635,25.8681,25.8681,236500.0
2012-05-07 12:40:00,32.54,32.6,32.53,32.59,87200.0,25.8681,25.9158,25.8601,25.9078,87200.0
2012-05-07 12:45:00,32.59,32.64,32.58,32.62,91600.0,25.9078,25.9476,25.8999,25.9317,91600.0
2012-05-07 12:50:00,32.62,32.63,32.54,32.55,126500.0,25.9317,25.9396,25.8681,25.876,126500.0
2012-05-07 12:55:00,32.55,32.56,32.46,32.56,94700.0,25.876,25.884,25.8045,25.884,94700.0
2012-05-07 13:00:00,32.56,32.59,32.54,32.58,57900.0,25.884,25.9078,25.8681,25.8999,57900.0
2012-05-07 13:05:00,32.58,32.6,32.56,32.57,43800.0,25.8999,25.9158,25.884,25.8919,43800.0
2012-05-07 13:10:00,32.56,32.61,32.51,32.61,67600.0,25.884,25.9237,25.8442,25.9237,67600.0
2012-05-07 13:15:00,32.6,32.64,32.55,32.63,110900.0,25.9158,25.9476,25.876,25.9396,110900.0
2012-05-07 13:20:00,32.63,32.74,32.63,32.67,126800.0,25.9396,26.0271,25.9396,25.9714,126800.0
2012-05-07 13:25:00,32.66,32.68,32.61,32.61,59800.0,25.9635,25.9794,25.9237,25.9237,59800.0
2012-05-07 13:30:00,32.62,32.64,32.58,32.62,94700.0,25.9317,25.9476,25.8999,25.9317,94700.0
2012-05-07 13:35:00,32.61,32.64,32.56,32.58,59300.0,25.9237,25.9476,25.884,25.8999,59300.0
2012-05-07 13:40:00,32.59,32.64,32.54,32.58,129900.0,25.9078,25.9476,25.8681,25.8999,129900.0
2012-05-07 13:45:00,32.58,32.62,32.54,32.6,53000.0,25.8999,25.9317,25.8681,25.9158,53000.0
2012-05-07 13:50:00,32.61,32.62,32.54,32.59,88600.0,25.9237,25.9317,25.8681,25.9078,88600.0
2012-05-07 13:55:00,32.59,32.65,32.55,32.57,87000.0,25.9078,25.9555,25.876,25.8919,87000.0
2012-05-07 14:00:00,32.57,32.62,32.56,32.56,113000.0,25.8919,25.9317,25.884,25.884,113000.0
2012-05-07 14:05:00,32.57,32.6,32.53,32.54,110000.0,25.8919,25.9158,25.8601,25.8681,110000.0
2012-05-07 14:10:00,32.54,32.61,32.54,32.61,100800.0,25.8681,25.9237,25.8681,25.9237,100800.0
2012-05-07 14:15:00,32.6,32.63,32.49,32.51,163000.0,25.9158,25.9396,25.8283,25.8442,163000.0
2012-05-07 14:20:00,32.5,32.54,32.47,32.52,80000.0,25.8363,25.8681,25.8124,25.8522,80000.0
2012-05-07 14:25:00,32.53,32.53,32.46,32.48,56800.0,25.8601,25.8601,25.8045,25.8204,56800.0
2012-05-07 14:30:00,32.47,32.5,32.44,32.48,77700.0,25.8124,25.8363,25.7886,25.8204,77700.0
2012-05-07 14:35:00,32.48,32.48,32.43,32.46,46500.0,25.8204,25.8204,25.7806,25.8045,46500.0
2012-05-07 14:40:00,32.46,32.5,32.45,32.48,70900.0,25.8045,25.8363,25.7965,25.8204,70900.0
2012-05-07 14:45:00,32.48,32.49,32.41,32.41,45500.0,25.8204,25.8283,25.7647,25.7647,45500.0
2012-05-07 14:50:00,32.41,32.46,32.39,32.44,80500.0,25.7647,25.8045,25.7488,25.7886,80500.0
2012-05-07 14:55:00,32.44,32.48,32.43,32.45,51300.0,25.7886,25.8204,25.7806,25.7965,51300.0
2012-05-07 15:00:00,32.45,32.47,32.37,32.4,69100.0,25.7965,25.8124,25.7329,25.7568,69100.0
2012-05-07 15:05:00,32.39,32.42,32.39,32.4,70900.0,25.7488,25.7727,25.7488,25.7568,70900.0
2012-05-07 15:10:00,32.4,32.44,32.39,32.42,95300.0,25.7568,25.7886,25.7488,25.7727,95300.0
2012-05-07 15:15:00,32.43,32.46,32.39,32.43,158700.0,25.7806,25.8045,25.7488,25.7806,158700.0
2012-05-07 15:20:00,32.44,32.48,32.42,32.44,188200.0,25.7886,25.8204,25.7727,25.7886,188200.0
2012-05-07 15:25:00,32.44,32.48,32.41,32.46,150600.0,25.7886,25.8204,25.7647,25.8045,150600.0
2012-05-07 15:30:00,32.45,32.5,32.43,32.5,57100.0,25.7965,25.8363,25.7806,25.8363,57100.0
2012-05-07 15:35:00,32.5,32.53,32.48,32.52,87500.0,25.8363,25.8601,25.8204,25.8522,87500.0
2012-05-07 15:40:00,32.52,32.53,32.46,32.49,92800.0,25.8522,25.8601,25.8045,25.8283,92800.0
2012-05-07 15:45:00,32.49,32.5,32.44,32.46,116300.0,25.8283,25.8363,25.7886,25.8045,116300.0
2012-05-07 15:50:00,32.46,32.47,32.4,32.41,175200.0,25.8045,25.8124,25.7568,25.7647,175200.0
2012-05-07 15:55:00,32.42,32.44,32.4,32.42,302800.0,25.7727,25.7886,25.7568,25.7727,302800.0
2012-05-08 09:30:00,32.06,32.18,32.02,32.12,148700.0,25.4865,25.5819,25.4547,25.5342,148700.0
2012-05-08 09:35:00,32.12,32.13,31.94,31.96,290900.0,25.5342,25.5421,25.3911,25.407,290900.0
2012-05-08 09:40:00,31.95,32.14,31.93,32.05,207400.0,25.3991,25.5501,25.3832,25.4786,207400.0
2012-05-08 09:45:00,32.05,32.17,32.03,32.16,100800.0,25.4786,25.5739,25.4627,25.566,100800.0
2012-05-08 09:50:00,32.16,32.19,32.0,32.02,90000.0,25.566,25.5898,25.4388,25.4547,90000.0
2012-05-08 09:55:00,32.0,32.11,31.94,32.0,126100.0,25.4388,25.5262,25.3911,25.4388,126100.0
2012-05-08 10:00:00,32.01,32.02,31.91,31.94,198100.0,25.4468,25.4547,25.3673,25.3911,198100.0
2012-05-08 10:05:00,31.94,31.94,31.86,31.89,183900.0,25.3911,25.3911,25.3275,25.3514,183900.0
2012-05-08 10:10:00,31.9,31.9,31.78,31.8,231000.0,25.3593,25.3593,25.2639,25.2798,231000.0
2012-05-08 10:15:00,31.78,31.91,31.76,31.87,206900.0,25.2639,25.3673,25.248,25.3355,206900.0
2012-05-08 10:20:00,31.88,31.88,31.78,31.84,192500.0,25.3434,25.3434,25.2639,25.3116,192500.0
2012-05-08 10:25:00,31.84,31.93,31.82,31.91,114000.0,25.3116,25.3832,25.2957,25.3673,114000.0
2012-05-08 10:30:00,31.9,31.91,31.78,31.78,192300.0,25.3593,25.3673,25.2639,25.2639,192300.0
2012-05-08 10:35:00,31.78,31.82,31.71,31.82,183700.0,25.2639,25.2957,25.2083,25.2957,183700.0
2012-05-08 10:40:00,31.8,31.85,31.74,31.76,172300.0,25.2798,25.3196,25.2321,25.248,172300.0
2012-05-08 10:45:00,31.76,31.77,31.69,31.7,198900.0,25.248,25.256,25.1924,25.2003,198900.0
2012-05-08 10:50:00,31.7,31.76,31.69,31.7,130900.0,25.2003,25.248,25.1924,25.2003,130900.0
2012-05-08 10:55:00,31.7,31.73,31.66,31.72,123400.0,25.2003,25.2242,25.1685,25.2162,123400.0
2012-05-08 11:00:00,31.72,31.72,31.65,31.68,246600.0,25.2162,25.2162,25.1606,25.1844,246600.0
2012-05-08 11:05:00,31.68,31.71,31.62,31.67,238300.0,25.1844,25.2083,25.1367,25.1765,238300.0
2012-05-08 11:10:00,31.68,31.69,31.6,31.64,138300.0,25.1844,25.1924,25.1208,25.1526,138300.0
2012-05-08 11:15:00,31.64,31.7,31.59,31.68,198400.0,25.1526,25.2003,25.1129,25.1844,198400.0
2012-05-08 11:20:00,31.68,31.78,31.68,31.78,238700.0,25.1844,25.2639,25.1844,25.2639,238700.0
2012-05-08 11:25:00,31.78,31.8,31.75,31.75,197400.0,25.2639,25.2798,25.2401,25.2401,197400.0
2012-05-08 11:30:00,31.76,31.76,31.69,31.74,235000.0,25.248,25.248,25.1924,25.2321,235000.0
2012-05-08 11:35:00,31.75,31.8,31.73,31.74,182200.0,25.2401,25.2798,25.2242,25.2321,182200.0
2012-05-08 11:40:00,31.73,31.82,31.7,31.71,276700.0,25.2242,25.2957,25.2003,25.2083,276700.0
2012-05-08 11:45:00,31.71,31.72,31.61,31.72,282600.0,25.2083,25.2162,25.1288,25.2162,282600.0
2012-05-08 11:50:00,31.72,31.85,31.69,31.81,147200.0,25.2162,25.3196,25.1924,25.2878,147200.0
2012-05-08 11:55:00,31.8,31.88,31.78,31.88,115600.0,25.2798,25.3434,25.2639,25.3434,115600.0
2012-05-08 12:00:00,31.87,31.91,31.82,31.84,136400.0,25.3355,25.3673,25.2957,25.3116,136400.0
2012-05-08 12:05:00,31.84,31.87,31.81,31.83,119600.0,25.3116,25.3355,25.2878,25.3037,119600.0
2012-05-08 12:10:00,31.83,31.9,31.81,31.88,118300.0,25.3037,25.3593,25.2878,25.3434,118300.0
2012-05-08 12:15:00,31.87,31.87,31.78,31.78,48400.0,25.3355,25.3355,25.2639,25.2639,48400.0
2012-05-08 12:20:00,31.79,31.79,31.61,31.61,108800.0,25.2719,25.2719,25.1288,25.1288,108800.0
2012-05-08 12:25:00,31.61,31.74,31.61,31.68,161800.0,25.1288,25.2321,25.1288,25.1844,161800.0
2012-05-08 12:30:00,31.67,31.71,31.64,31.66,111500.0,25.1765,25.2083,25.1526,25.1685,111500.0
2012-05-08 12:35:00,31.66,31.72,31.66,31.72,76400.0,25.1685,25.2162,25.1685,25.2162,76400.0
2012-05-08 12:40:00,31.72,31.75,31.67,31.74,76700.0,25.2162,25.2401,25.1765,25.2321,76700.0
2012-05-08 12:45:00,31.74,31.77,31.69,31.71,76000.0,25.2321,25.256,25.1924,25.2083,76000.0
2012-05-08 12:50:00,31.71,31.73,31.66,31.71,168600.0,25.2083,25.2242,25.1685,25.2083,168600.0
2012-05-08 12:55:00,31.72,31.74,31.69,31.7,61100.0,25.2162,25.2321,25.1924,25.2003,61100.0
2012-05-08 13:00:00,31.7,31.76,31.7,31.72,77800.0,25.2003,25.248,25.2003,25.2162,77800.0
2012-05-08 13:05:00,31.72,31.76,31.72,31.76,118000.0,25.2162,25.248,25.2162,25.248,118000.0
2012-05-08 13:10:00,31.76,31.79,31.7,31.72,137800.0,25.248,25.2719,25.2003,25.2162,137800.0
2012-05-08 13:15:00,31.72,31.82,31.72,31.78,129900.0,25.2162,25.2957,25.2162,25.2639,129900.0
2012-05-08 13:20:00,31.79,31.79,31.68,31.68,99800.0,25.2719,25.2719,25.1844,25.1844,99800.0
2012-05-08 13:25:00,31.68,31.79,31.68,31.78,108900.0,25.1844,25.2719,25.1844,25.2639,108900.0
2012-05-08 13:30:00,31.79,31.84,31.78,31.82,127400.0,25.2719,25.3116,25.2639,25.2957,127400.0
2012-05-08 13:35:00,31.83,31.87,31.81,31.86,134500.0,25.3037,25.3355,25.2878,25.3275,134500.0
2012-05-08 13:40:00,31.86,31.88,31.82,31.87,78300.0,25.3275,25.3434,25.2957,25.3355,78300.0
2012-05-08 13:45:00,31.87,31.89,31.83,31.84,105300.0,25.3355,25.3514,25.3037,25.3116,105300.0
2012-05-08 13:50:00,31.84,31.85,31.75,31.79,120300.0,25.3116,25.3196,25.2401,25.2719,120300.0
2012-05-08 13:55:00,31.79,31.87,31.77,31.87,80200.0,25.2719,25.3355,25.256,25.3355,80200.0
2012-05-08 14:00:00,31.87,31.88,31.79,31.8,83900.0,25.3355,25.3434,25.2719,25.2798,83900.0
2012-05-08 14:05:00,31.8,31.87,31.79,31.86,79300.0,25.2798,25.3355,25.2719,25.3275,79300.0
2012-05-08 14:10:00,31.86,31.87,31.82,31.83,79300.0,25.3275,25.3355,25.2957,25.3037,79300.0
2012-05-08 14:15:00,31.84,31.86,31.81,31.85,110100.0,25.3116,25.3275,25.2878,25.3196,110100.0
2012-05-08 14:20:00,31.86,31.92,31.85,31.88,117200.0,25.3275,25.3752,25.3196,25.3434,117200.0
2012-05-08 14:25:00,31.88,31.99,31.87,31.98,214200.0,25.3434,25.4309,25.3355,25.4229,214200.0
2012-05-08 14:30:00,31.98,32.04,31.98,32.0,125900.0,25.4229,25.4706,25.4229,25.4388,125900.0
2012-05-08 14:35:00,32.0,32.05,31.98,32.04,87600.0,25.4388,25.4786,25.4229,25.4706,87600.0
2012-05-08 14:40:00,32.05,32.09,32.02,32.02,139900.0,25.4786,25.5104,25.4547,25.4547,139900.0
2012-05-08 14:45:00,32.02,32.07,31.99,32.06,112700.0,25.4547,25.4945,25.4309,25.4865,112700.0
2012-05-08 14:50:00,32.06,32.19,32.05,32.17,147200.0,25.4865,25.5898,25.4786,25.5739,147200.0
2012-05-08 14:55:00,32.16,32.26,32.16,32.2,160700.0,25.566,25.6455,25.566,25.5978,160700.0
2012-05-08 15:00:00,32.2,32.23,32.15,32.23,116100.0,25.5978,25.6216,25.558,25.6216,116100.0
2012-05-08 15:05:00,32.22,32.27,32.18,32.27,250100.0,25.6137,25.6534,25.5819,25.6534,250100.0
2012-05-08 15:10:00,32.28,32.32,32.22,32.31,164400.0,25.6614,25.6932,25.6137,25.6852,164400.0
2012-05-08 15:15:00,32.31,32.45,32.28,32.45,243500.0,25.6852,25.7965,25.6614,25.7965,243500.0
2012-05-08 15:20:00,32.44,32.45,32.36,32.39,337100.0,25.7886,25.7965,25.725,25.7488,337100.0
2012-05-08 15:25:00,32.4,32.58,32.38,32.52,320700.0,25.7568,25.8999,25.7409,25.8522,320700.0
2012-05-08 15:30:00,32.52,32.58,32.5,32.55,479800.0,25.8522,25.8999,25.8363,25.876,479800.0
2012-05-08 15:35:00,32.55,32.69,32.55,32.66,276900.0,25.876,25.9873,25.876,25.9635,276900.0
2012-05-08 15:40:00,32.66,32.71,32.6,32.69,637400.0,25.9635,26.0032,25.9158,25.9873,637400.0
2012-05-08 15:45:00,32.68,32.68,32.55,32.58,372800.0,25.9794,25.9794,25.876,25.8999,372800.0
2012-05-08 15:50:00,32.58,32.72,32.58,32.66,414300.0,25.8999,26.0112,25.8999,25.9635,414300.0
2012-05-08 15:55:00,32.67,32.74,32.65,32.68,655500.0,25.9714,26.0271,25.9555,25.9794,655500.0
2012-05-09 09:30:00,32.06,32.11,31.86,31.99,256700.0,25.4865,25.5262,25.3275,25.4309,256700.0
2012-05-09 09:35:00,31.98,32.07,31.77,32.06,333300.0,25.4229,25.4945,25.256,25.4865,333300.0
2012-05-09 09:40:00,32.07,32.2,32.0,32.2,294500.0,25.4945,25.5978,25.4388,25.5978,294500.0
2012-05-09 09:45:00,32.2,32.28,32.02,32.03,400700.0,25.5978,25.6614,25.4547,25.4627,400700.0
2012-05-09 09:50:00,32.03,32.14,32.03,32.09,276900.0,25.4627,25.5501,25.4627,25.5104,276900.0
2012-05-09 09:55:00,32.1,32.23,32.09,32.18,170800.0,25.5183,25.6216,25.5104,25.5819,170800.0
2012-05-09 10:00:00,32.17,32.2,32.09,32.16,203300.0,25.5739,25.5978,25.5104,25.566,203300.0
2012-05-09 10:05:00,32.16,32.26,32.0,32.07,310000.0,25.566,25.6455,25.4388,25.4945,310000.0
2012-05-09 10:10:00,32.08,32.28,32.04,32.17,216200.0,25.5024,25.6614,25.4706,25.5739,216200.0
2012-05-09 10:15:00,32.16,32.16,32.0,32.01,210800.0,25.566,25.566,25.4388,25.4468,210800.0
2012-05-09 10:20:00,32.01,32.07,31.92,31.98,181900.0,25.4468,25.4945,25.3752,25.4229,181900.0
2012-05-09 10:25:00,31.98,32.04,31.93,31.96,149700.0,25.4229,25.4706,25.3832,25.407,149700.0
2012-05-09 10:30:00,31.97,32.12,31.96,32.1,208200.0,25.415,25.5342,25.407,25.5183,208200.0
2012-05-09 10:35:00,32.1,32.26,32.06,32.24,180300.0,25.5183,25.6455,25.4865,25.6296,180300.0
2012-05-09 10:40:00,32.24,32.27,32.13,32.22,270500.0,25.6296,25.6534,25.5421,25.6137,270500.0
2012-05-09 10:45:00,32.22,32.28,32.19,32.2,244600.0,25.6137,25.6614,25.5898,25.5978,244600.0
2012-05-09 10:50:00,32.2,32.24,32.11,32.2,156400.0,25.5978,25.6296,25.5262,25.5978,156400.0
2012-05-09 10:55:00,32.19,32.21,32.05,32.09,126600.0,25.5898,25.6057,25.4786,25.5104,126600.0
2012-05-09 11:00:00,32.09,32.16,32.02,32.16,113000.0,25.5104,25.566,25.4547,25.566,113000.0
2012-05-09 11:05:00,32.16,32.23,32.12,32.19,106100.0,25.566,25.6216,25.5342,25.5898,106100.0
2012-05-09 11:10:00,32.19,32.45,32.19,32.36,335400.0,25.5898,25.7965,25.5898,25.725,335400.0
2012-05-09 11:15:00,32.36,32.44,32.33,32.38,134200.0,25.725,25.7886,25.7011,25.7409,134200.0
2012-05-09 11:20:00,32.4,32.52,32.4,32.47,168600.0,25.7568,25.8522,25.7568,25.8124,168600.0
2012-05-09 11:25:00,32.48,32.48,32.31,32.34,123900.0,25.8204,25.8204,25.6852,25.7091,123900.0
2012-05-09 11:30:00,32.34,32.36,32.25,32.31,106100.0,25.7091,25.725,25.6375,25.6852,106100.0
2012-05-09 11:35:00,32.32,32.5,32.32,32.5,169500.0,25.6932,25.8363,25.6932,25.8363,169500.0
2012-05-09 11:40:00,32.5,32.54,32.43,32.47,171100.0,25.8363,25.8681,25.7806,25.8124,171100.0
2012-05-09 11:45:00,32.48,32.57,32.47,32.53,93100.0,25.8204,25.8919,25.8124,25.8601,93100.0
2012-05-09 11:50:00,32.53,32.56,32.41,32.5,87700.0,25.8601,25.884,25.7647,25.8363,87700.0
2012-05-09 11:55:00,32.51,32.58,32.42,32.43,148100.0,25.8442,25.8999,25.7727,25.7806,148100.0
2012-05-09 12:00:00,32.43,32.44,32.36,32.42,73500.0,25.7806,25.7886,25.725,25.7727,73500.0
2012-05-09 12:05:00,32.41,32.49,32.37,32.38,161000.0,25.7647,25.8283,25.7329,25.7409,161000.0
2012-05-09 12:10:00,32.38,32.51,32.37,32.51,86400.0,25.7409,25.8442,25.7329,25.8442,86400.0
2012-05-09 12:15:00,32.51,32.6,32.5,32.59,128300.0,25.8442,25.9158,25.8363,25.9078,128300.0
2012-05-09 12:20:00,32.59,32.64,32.54,32.54,99400.0,25.9078,25.9476,25.8681,25.8681,99400.0
2012-05-09 12:25:00,32.53,32.58,32.49,32.52,108500.0,25.8601,25.8999,25.8283,25.8522,108500.0
2012-05-09 12:30:00,32.52,32.52,32.43,32.47,254700.0,25.8522,25.8522,25.7806,25.8124,254700.0
2012-05-09 12:35:00,32.47,32.48,32.35,32.37,200100.0,25.8124,25.8204,25.717,25.7329,200100.0
2012-05-09 12:40:00,32.37,32.42,32.33,32.39,76500.0,25.7329,25.7727,25.7011,25.7488,76500.0
2012-05-09 12:45:00,32.38,32.42,32.32,32.42,95100.0,25.7409,25.7727,25.6932,25.7727,95100.0
2012-05-09 12:50:00,32.42,32.45,32.35,32.42,77700.0,25.7727,25.7965,25.717,25.7727,77700.0
2012-05-09 12:55:00,32.42,32.45,32.36,32.43,88900.0,25.7727,25.7965,25.725,25.7806,88900.0
2012-05-09 13:00:00,32.43,32.53,32.42,32.53,84300.0,25.7806,25.8601,25.7727,25.8601,84300.0
2012-05-09 13:05:00,32.53,32.54,32.41,32.42,45600.0,25.8601,25.8681,25.7647,25.7727,45600.0
2012-05-09 13:10:00,32.42,32.45,32.38,32.39,57400.0,25.7727,25.7965,25.7409,25.7488,57400.0
2012-05-09 13:15:00,32.39,32.52,32.39,32.48,79400.0,25.7488,25.8522,25.7488,25.8204,79400.0
2012-05-09 13:20:00,32.49,32.67,32.49,32.59,179300.0,25.8283,25.9714,25.8283,25.9078,179300.0
2012-05-09 13:25:00,32.59,32.65,32.51,32.55,154200.0,25.9078,25.9555,25.8442,25.876,154200.0
2012-05-09 13:30:00,32.55,32.66,32.52,32.61,103900.0,25.876,25.9635,25.8522,25.9237,103900.0
2012-05-09 13:35:00,32.61,32.62,32.5,32.54,127000.0,25.9237,25.9317,25.8363,25.8681,127000.0
2012-05-09 13:40:00,32.55,32.7,32.55,32.68,189600.0,25.876,25.9953,25.876,25.9794,189600.0
2012-05-09 13:45:00,32.68,32.69,32.59,32.61,102200.0,25.9794,25.9873,25.9078,25.9237,102200.0
2012-05-09 13:50:00,32.6,32.72,32.59,32.66,171300.0,25.9158,26.0112,25.9078,25.9635,171300.0
2012-05-09 13:55:00,32.66,32.66,32.59,32.61,114200.0,25.9635,25.9635,25.9078,25.9237,114200.0
2012-05-09 14:00:00,32.61,32.64,32.55,32.56,78100.0,25.9237,25.9476,25.876,25.884,78100.0
2012-05-09 14:05:00,32.56,32.6,32.53,32.55,84000.0,25.884,25.9158,25.8601,25.876,84000.0
2012-05-09 14:10:00,32.56,32.58,32.52,32.52,72700.0,25.884,25.8999,25.8522,25.8522,72700.0
2012-05-09 14:15:00,32.53,32.53,32.43,32.44,192000.0,25.8601,25.8601,25.7806,25.7886,192000.0
2012-05-09 14:20:00,32.45,32.56,32.44,32.55,151000.0,25.7965,25.884,25.7886,25.876,151000.0
2012-05-09 14:25:00,32.55,32.62,32.55,32.58,91500.0,25.876,25.9317,25.876,25.8999,91500.0
2012-05-09 14:30:00,32.58,32.58,32.5,32.5,76300.0,25.8999,25.8999,25.8363,25.8363,76300.0
2012-05-09 14:35:00,32.51,32.54,32.44,32.45,78400.0,25.8442,25.8681,25.7886,25.7965,78400.0
2012-05-09 14:40:00,32.45,32.52,32.45,32.46,73500.0,25.7965,25.8522,25.7965,25.8045,73500.0
2012-05-09 14:45:00,32.47,32.48,32.39,32.39,83800.0,25.8124,25.8204,25.7488,25.7488,83800.0
2012-05-09 14:50:00,32.39,32.47,32.38,32.41,138200.0,25.7488,25.8124,25.7409,25.7647,138200.0
2012-05-09 14:55:00,32.41,32.41,32.35,32.35,101300.0,25.7647,25.7647,25.717,25.717,101300.0
2012-05-09 15:00:00,32.35,32.37,32.33,32.34,109600.0,25.717,25.7329,25.7011,25.7091,109600.0
2012-05-09 15:05:00,32.34,32.35,32.3,32.3,104300.0,25.7091,25.717,25.6773,25.6773,104300.0
2012-05-09 15:10:00,32.31,32.34,32.27,32.29,162700.0,25.6852,25.7091,25.6534,25.6693,162700.0
2012-05-09 15:15:00,32.28,32.37,32.26,32.37,179900.0,25.6614,25.7329,25.6455,25.7329,179900.0
2012-05-09 15:20:00,32.37,32.46,32.31,32.45,300000.0,25.7329,25.8045,25.6852,25.7965,300000.0
2012-05-09 15:25:00,32.45,32.56,32.45,32.5,458900.0,25.7965,25.884,25.7965,25.8363,458900.0
2012-05-09 15:30:00,32.49,32.58,32.46,32.55,276600.0,25.8283,25.8999,25.8045,25.876,276600.0
2012-05-09 15:35:00,32.55,32.57,32.5,32.51,246400.0,25.876,25.8919,25.8363,25.8442,246400.0
2012-05-09 15:40:00,32.5,32.57,32.48,32.5,187800.0,25.8363,25.8919,25.8204,25.8363,187800.0
2012-05-09 15:45:00,32.5,32.54,32.48,32.52,251500.0,25.8363,25.8681,25.8204,25.8522,251500.0
2012-05-09 15:50:00,32.52,32.53,32.41,32.44,282500.0,25.8522,25.8601,25.7647,25.7886,282500.0
2012-05-09 15:55:00,32.44,32.48,32.4,32.42,441500.0,25.7886,25.8204,25.7568,25.7727,441500.0
2012-05-10 09:30:00,32.84,33.0,32.7,32.95,243300.0,26.1066,26.2338,25.9953,26.194,243300.0
2012-05-10 09:35:00,32.94,32.95,32.65,32.67,265700.0,26.1861,26.194,25.9555,25.9714,265700.0
2012-05-10 09:40:00,32.68,32.72,32.45,32.72,296400.0,25.9794,26.0112,25.7965,26.0112,296400.0
2012-05-10 09:45:00,32.71,32.75,32.62,32.74,135200.0,26.0032,26.035,25.9317,26.0271,135200.0
2012-05-10 09:50:00,32.73,32.78,32.69,32.74,111100.0,26.0191,26.0589,25.9873,26.0271,111100.0
2012-05-10 09:55:00,32.75,32.8,32.72,32.74,219100.0,26.035,26.0748,26.0112,26.0271,219100.0
2012-05-10 10:00:00,32.74,32.79,32.72,32.76,162200.0,26.0271,26.0668,26.0112,26.043,162200.0
2012-05-10 10:05:00,32.76,32.85,32.76,32.82,250800.0,26.043,26.1145,26.043,26.0907,250800.0
2012-05-10 10:10:00,32.82,32.92,32.82,32.86,235200.0,26.0907,26.1702,26.0907,26.1225,235200.0
2012-05-10 10:15:00,32.86,32.92,32.84,32.86,164500.0,26.1225,26.1702,26.1066,26.1225,164500.0
2012-05-10 10:20:00,32.86,32.92,32.68,32.69,126800.0,26.1225,26.1702,25.9794,25.9873,126800.0
2012-05-10 10:25:00,32.68,32.74,32.58,32.58,205600.0,25.9794,26.0271,25.8999,25.8999,205600.0
2012-05-10 10:30:00,32.59,32.74,32.51,32.69,82600.0,25.9078,26.0271,25.8442,25.9873,82600.0
2012-05-10 10:35:00,32.68,32.73,32.6,32.62,86800.0,25.9794,26.0191,25.9158,25.9317,86800.0
2012-05-10 10:40:00,32.63,32.72,32.62,32.67,169600.0,25.9396,26.0112,25.9317,25.9714,169600.0
2012-05-10 10:45:00,32.67,32.67,32.56,32.61,128600.0,25.9714,25.9714,25.884,25.9237,128600.0
2012-05-10 10:50:00,32.62,32.69,32.57,32.66,139300.0,25.9317,25.9873,25.8919,25.9635,139300.0
2012-05-10 10:55:00,32.65,32.66,32.53,32.63,138200.0,25.9555,25.9635,25.8601,25.9396,138200.0
2012-05-10 11:00:00,32.64,32.74,32.6,32.6,188700.0,25.9476,26.0271,25.9158,25.9158,188700.0
2012-05-10 11:05:00,32.59,32.63,32.52,32.55,195200.0,25.9078,25.9396,25.8522,25.876,195200.0
2012-05-10 11:10:00,32.55,32.64,32.53,32.55,174700.0,25.876,25.9476,25.8601,25.876,174700.0
2012-05-10 11:15:00,32.57,32.62,32.52,32.52,159600.0,25.8919,25.9317,25.8522,25.8522,159600.0
2012-05-10 11:20:00,32.52,32.62,32.51,32.6,139500.0,25.8522,25.9317,25.8442,25.9158,139500.0
2012-05-10 11:25:00,32.6,32.69,32.58,32.67,58800.0,25.9158,25.9873,25.8999,25.9714,58800.0
2012-05-10 11:30:00,32.67,32.67,32.56,32.58,132300.0,25.9714,25.9714,25.884,25.8999,132300.0
2012-05-10 11:35:00,32.57,32.62,32.49,32.57,170200.0,25.8919,25.9317,25.8283,25.8919,170200.0
2012-05-10 11:40:00,32.58,32.6,32.48,32.49,118200.0,25.8999,25.9158,25.8204,25.8283,118200.0
2012-05-10 11:45:00,32.49,32.52,32.42,32.46,122200.0,25.8283,25.8522,25.7727,25.8045,122200.0
2012-05-10 11:50:00,32.47,32.51,32.4,32.41,56800.0,25.8124,25.8442,25.7568,25.7647,56800.0
2012-05-10 11:55:00,32.41,32.43,32.34,32.4,84000.0,25.7647,25.7806,25.7091,25.7568,84000.0
2012-05-10 12:00:00,32.4,32.41,32.33,32.38,67300.0,25.7568,25.7647,25.7011,25.7409,67300.0
2012-05-10 12:05:00,32.39,32.39,32.28,32.33,199500.0,25.7488,25.7488,25.6614,25.7011,199500.0
2012-05-10 12:10:00,32.33,32.39,32.33,32.35,86300.0,25.7011,25.7488,25.7011,25.717,86300.0
2012-05-10 12:15:00,32.35,32.46,32.35,32.45,105800.0,25.717,25.8045,25.717,25.7965,105800.0
2012-05-10 12:20:00,32.45,32.47,32.34,32.34,75000.0,25.7965,25.8124,25.7091,25.7091,75000.0
2012-05-10 12:25:00,32.35,32.46,32.34,32.43,194300.0,25.717,25.8045,25.7091,25.7806,194300.0
2012-05-10 12:30:00,32.43,32.49,32.42,32.48,137000.0,25.7806,25.8283,25.7727,25.8204,137000.0
2012-05-10 12:35:00,32.48,32.53,32.47,32.49,66400.0,25.8204,25.8601,25.8124,25.8283,66400.0
2012-05-10 12:40:00,32.49,32.53,32.45,32.52,37600.0,25.8283,25.8601,25.7965,25.8522,37600.0
2012-05-10 12:45:00,32.52,32.58,32.52,32.55,53700.0,25.8522,25.8999,25.8522,25.876,53700.0
2012-05-10 12:50:00,32.56,32.62,32.54,32.61,40300.0,25.884,25.9317,25.8681,25.9237,40300.0
2012-05-10 12:55:00,32.61,32.62,32.55,32.6,62800.0,25.9237,25.9317,25.876,25.9158,62800.0
2012-05-10 13:00:00,32.6,32.61,32.52,32.6,57700.0,25.9158,25.9237,25.8522,25.9158,57700.0
2012-05-10 13:05:00,32.6,32.6,32.55,32.59,20800.0,25.9158,25.9158,25.876,25.9078,20800.0
2012-05-10 13:10:00,32.59,32.6,32.55,32.6,47900.0,25.9078,25.9158,25.876,25.9158,47900.0
2012-05-10 13:15:00,32.61,32.61,32.56,32.58,59000.0,25.9237,25.9237,25.884,25.8999,59000.0
2012-05-10 13:20:00,32.58,32.64,32.56,32.62,73800.0,25.8999,25.9476,25.884,25.9317,73800.0
2012-05-10 13:25:00,32.62,32.65,32.61,32.62,42600.0,25.9317,25.9555,25.9237,25.9317,42600.0
2012-05-10 13:30:00,32.63,32.7,32.63,32.69,135700.0,25.9396,25.9953,25.9396,25.9873,135700.0
2012-05-10 13:35:00,32.7,32.7,32.61,32.63,47000.0,25.9953,25.9953,25.9237,25.9396,47000.0
2012-05-10 13:40:00,32.61,32.67,32.59,32.62,50500.0,25.9237,25.9714,25.9078,25.9317,50500.0
2012-05-10 13:45:00,32.61,32.63,32.58,32.6,38000.0,25.9237,25.9396,25.8999,25.9158,38000.0
2012-05-10 13:50:00,32.61,32.63,32.57,32.57,37700.0,25.9237,25.9396,25.8919,25.8919,37700.0
2012-05-10 13:55:00,32.56,32.59,32.49,32.51,39400.0,25.884,25.9078,25.8283,25.8442,39400.0
2012-05-10 14:00:00,32.5,32.52,32.47,32.48,62400.0,25.8363,25.8522,25.8124,25.8204,62400.0
2012-05-10 14:05:00,32.48,32.51,32.45,32.47,47300.0,25.8204,25.8442,25.7965,25.8124,47300.0
2012-05-10 14:10:00,32.47,32.54,32.46,32.48,101100.0,25.8124,25.8681,25.8045,25.8204,101100.0
2012-05-10 14:15:00,32.49,32.53,32.49,32.52,95500.0,25.8283,25.8601,25.8283,25.8522,95500.0
2012-05-10 14:20:00,32.52,32.53,32.48,32.51,74900.0,25.8522,25.8601,25.8204,25.8442,74900.0
2012-05-10 14:25:00,32.51,32.54,32.5,32.54,51400.0,25.8442,25.8681,25.8363,25.8681,51400.0
2012-05-10 14:30:00,32.54,32.55,32.43,32.44,109200.0,25.8681,25.876,25.7806,25.7886,109200.0
2012-05-10 14:35:00,32.43,32.49,32.41,32.46,57400.0,25.7806,25.8283,25.7647,25.8045,57400.0
2012-05-10 14:40:00,32.46,32.48,32.45,32.45,35600.0,25.8045,25.8204,25.7965,25.7965,35600.0
2012-05-10 14:45:00,32.45,32.49,32.41,32.41,64400.0,25.7965,25.8283,25.7647,25.7647,64400.0
2012-05-10 14:50:00,32.42,32.45,32.38,32.42,93700.0,25.7727,25.7965,25.7409,25.7727,93700.0
2012-05-10 14:55:00,32.42,32.44,32.36,32.39,57200.0,25.7727,25.7886,25.725,25.7488,57200.0
2012-05-10 15:00:00,32.39,32.45,32.37,32.42,85900.0,25.7488,25.7965,25.7329,25.7727,85900.0
2012-05-10 15:05:00,32.43,32.44,32.38,32.42,78200.0,25.7806,25.7886,25.7409,25.7727,78200.0
2012-05-10 15:10:00,32.43,32.47,32.4,32.44,60100.0,25.7806,25.8124,25.7568,25.7886,60100.0
2012-05-10 15:15:00,32.46,32.47,32.39,32.42,191200.0,25.8045,25.8124,25.7488,25.7727,191200.0
2012-05-10 15:20:00,32.42,32.42,32.35,32.39,92000.0,25.7727,25.7727,25.717,25.7488,92000.0
2012-05-10 15:25:00,32.39,32.42,32.37,32.39,46500.0,25.7488,25.7727,25.7329,25.7488,46500.0
2012-05-10 15:30:00,32.38,32.39,32.33,32.36,98100.0,25.7409,25.7488,25.7011,25.725,98100.0
2012-05-10 15:35:00,32.36,32.37,32.32,32.37,134400.0,25.725,25.7329,25.6932,25.7329,134400.0
2012-05-10 15:40:00,32.38,32.41,32.31,32.36,165200.0,25.7409,25.7647,25.6852,25.725,165200.0
2012-05-10 15:45:00,32.36,32.37,32.3,32.34,242800.0,25.725,25.7329,25.6773,25.7091,242800.0
2012-05-10 15:50:00,32.34,32.35,32.22,32.24,470600.0,25.7091,25.717,25.6137,25.6296,470600.0
2012-05-10 15:55:00,32.23,32.32,32.23,32.31,463000.0,25.6216,25.6932,25.6216,25.6852,463000.0
2012-05-11 09:30:00,32.04,32.1,31.94,32.06,212600.0,25.4706,25.5183,25.3911,25.4865,212600.0
2012-05-11 09:35:00,32.07,32.23,32.04,32.08,224500.0,25.4945,25.6216,25.4706,25.5024,224500.0
2012-05-11 09:40:00,32.08,32.1,31.98,32.03,190400.0,25.5024,25.5183,25.4229,25.4627,190400.0
2012-05-11 09:45:00,32.03,32.17,32.02,32.05,118600.0,25.4627,25.5739,25.4547,25.4786,118600.0
2012-05-11 09:50:00,32.05,32.14,31.97,32.06,143800.0,25.4786,25.5501,25.415,25.4865,143800.0
2012-05-11 09:55:00,32.06,32.09,31.91,31.97,192900.0,25.4865,25.5104,25.3673,25.415,192900.0
2012-05-11 10:00:00,31.97,32.19,31.96,32.13,201200.0,25.415,25.5898,25.407,25.5421,201200.0
2012-05-11 10:05:00,32.13,32.16,32.05,32.06,116300.0,25.5421,25.566,25.4786,25.4865,116300.0
2012-05-11 10:10:00,32.05,32.2,32.03,32.03,147700.0,25.4786,25.5978,25.4627,25.4627,147700.0
2012-05-11 10:15:00,32.03,32.2,32.03,32.17,159400.0,25.4627,25.5978,25.4627,25.5739,159400.0
2012-05-11 10:20:00,32.16,32.26,32.16,32.19,135500.0,25.566,25.6455,25.566,25.5898,135500.0
2012-05-11 10:25:00,32.19,32.2,32.14,32.17,73800.0,25.5898,25.5978,25.5501,25.5739,73800.0
2012-05-11 10:30:00,32.18,32.37,32.18,32.34,164300.0,25.5819,25.7329,25.5819,25.7091,164300.0
2012-05-11 10:35:00,32.34,32.5,32.33,32.49,178700.0,25.7091,25.8363,25.7011,25.8283,178700.0
2012-05-11 10:40:00,32.48,32.56,32.38,32.4,150100.0,25.8204,25.884,25.7409,25.7568,150100.0
2012-05-11 10:45:00,32.39,32.44,32.37,32.43,152700.0,25.7488,25.7886,25.7329,25.7806,152700.0
2012-05-11 10:50:00,32.42,32.43,32.26,32.27,134900.0,25.7727,25.7806,25.6455,25.6534,134900.0
2012-05-11 10:55:00,32.26,32.3,32.26,32.29,82800.0,25.6455,25.6773,25.6455,25.6693,82800.0
2012-05-11 11:00:00,32.3,32.31,32.2,32.23,152800.0,25.6773,25.6852,25.5978,25.6216,152800.0
2012-05-11 11:05:00,32.23,32.36,32.22,32.36,284900.0,25.6216,25.725,25.6137,25.725,284900.0
2012-05-11 11:10:00,32.36,32.49,32.35,32.38,119200.0,25.725,25.8283,25.717,25.7409,119200.0
2012-05-11 11:15:00,32.39,32.39,32.33,32.36,116900.0,25.7488,25.7488,25.7011,25.725,116900.0
2012-05-11 11:20:00,32.36,32.36,32.3,32.36,114600.0,25.725,25.725,25.6773,25.725,114600.0
2012-05-11 11:25:00,32.36,32.44,32.33,32.39,74100.0,25.725,25.7886,25.7011,25.7488,74100.0
2012-05-11 11:30:00,32.39,32.51,32.38,32.47,97100.0,25.7488,25.8442,25.7409,25.8124,97100.0
2012-05-11 11:35:00,32.46,32.49,32.39,32.39,60400.0,25.8045,25.8283,25.7488,25.7488,60400.0
2012-05-11 11:40:00,32.38,32.4,32.31,32.31,75200.0,25.7409,25.7568,25.6852,25.6852,75200.0
2012-05-11 11:45:00,32.3,32.37,32.3,32.37,37900.0,25.6773,25.7329,25.6773,25.7329,37900.0
2012-05-11 11:50:00,32.37,32.37,32.26,32.3,153300.0,25.7329,25.7329,25.6455,25.6773,153300.0
2012-05-11 11:55:00,32.3,32.31,32.27,32.27,88300.0,25.6773,25.6852,25.6534,25.6534,88300.0
2012-05-11 12:00:00,32.27,32.33,32.24,32.33,183400.0,25.6534,25.7011,25.6296,25.7011,183400.0
2012-05-11 12:05:00,32.33,32.34,32.27,32.29,160300.0,25.7011,25.7091,25.6534,25.6693,160300.0
2012-05-11 12:10:00,32.3,32.3,32.26,32.28,54500.0,25.6773,25.6773,25.6455,25.6614,54500.0
2012-05-11 12:15:00,32.27,32.33,32.27,32.28,44300.0,25.6534,25.7011,25.6534,25.6614,44300.0
2012-05-11 12:20:00,32.27,32.34,32.27,32.31,95900.0,25.6534,25.7091,25.6534,25.6852,95900.0
2012-05-11 12:25:00,32.31,32.32,32.26,32.27,67900.0,25.6852,25.6932,25.6455,25.6534,67900.0
2012-05-11 12:30:00,32.27,32.3,32.26,32.28,35000.0,25.6534,25.6773,25.6455,25.6614,35000.0
2012-05-11 12:35:00,32.29,32.29,32.22,32.24,87700.0,25.6693,25.6693,25.6137,25.6296,87700.0
2012-05-11 12:40:00,32.24,32.25,32.21,32.21,32200.0,25.6296,25.6375,25.6057,25.6057,32200.0
2012-05-11 12:45:00,32.21,32.27,32.21,32.24,50300.0,25.6057,25.6534,25.6057,25.6296,50300.0
2012-05-11 12:50:00,32.24,32.25,32.18,32.21,87500.0,25.6296,25.6375,25.5819,25.6057,87500.0
2012-05-11 12:55:00,32.21,32.24,32.18,32.22,209300.0,25.6057,25.6296,25.5819,25.6137,209300.0
2012-05-11 13:00:00,32.22,32.23,32.14,32.18,108900.0,25.6137,25.6216,25.5501,25.5819,108900.0
2012-05-11 13:05:00,32.18,32.19,32.09,32.09,125700.0,25.5819,25.5898,25.5104,25.5104,125700.0
2012-05-11 13:10:00,32.09,32.18,32.09,32.16,85600.0,25.5104,25.5819,25.5104,25.566,85600.0
2012-05-11 13:15:00,32.15,32.16,32.12,32.15,122900.0,25.558,25.566,25.5342,25.558,122900.0
2012-05-11 13:20:00,32.15,32.15,32.05,32.06,167700.0,25.558,25.558,25.4786,25.4865,167700.0
2012-05-11 13:25:00,32.06,32.15,32.06,32.11,131900.0,25.4865,25.558,25.4865,25.5262,131900.0
2012-05-11 13:30:00,32.11,32.18,32.1,32.13,202600.0,25.5262,25.5819,25.5183,25.5421,202600.0
2012-05-11 13:35:00,32.13,32.19,32.09,32.09,124300.0,25.5421,25.5898,25.5104,25.5104,124300.0
2012-05-11 13:40:00,32.1,32.11,32.06,32.1,108200.0,25.5183,25.5262,25.4865,25.5183,108200.0
2012-05-11 13:45:00,32.1,32.13,32.05,32.1,85100.0,25.5183,25.5421,25.4786,25.5183,85100.0
2012-05-11 13:50:00,32.09,32.16,32.09,32.14,133800.0,25.5104,25.566,25.5104,25.5501,133800.0
2012-05-11 13:55:00,32.13,32.14,32.05,32.09,133100.0,25.5421,25.5501,25.4786,25.5104,133100.0
2012-05-11 14:00:00,32.09,32.11,32.05,32.05,120100.0,25.5104,25.5262,25.4786,25.4786,120100.0
2012-05-11 14:05:00,32.05,32.08,32.0,32.03,203900.0,25.4786,25.5024,25.4388,25.4627,203900.0
2012-05-11 14:10:00,32.03,32.08,32.03,32.05,88300.0,25.4627,25.5024,25.4627,25.4786,88300.0
2012-05-11 14:15:00,32.06,32.15,32.05,32.13,125400.0,25.4865,25.558,25.4786,25.5421,125400.0
2012-05-11 14:20:00,32.13,32.13,32.09,32.09,45800.0,25.5421,25.5421,25.5104,25.5104,45800.0
2012-05-11 14:25:00,32.09,32.12,32.07,32.09,52800.0,25.5104,25.5342,25.4945,25.5104,52800.0
2012-05-11 14:30:00,32.1,32.1,32.01,32.04,121500.0,25.5183,25.5183,25.4468,25.4706,121500.0
2012-05-11 14:35:00,32.03,32.04,32.0,32.0,41700.0,25.4627,25.4706,25.4388,25.4388,41700.0
2012-05-11 14:40:00,32.02,32.04,32.0,32.03,108800.0,25.4547,25.4706,25.4388,25.4627,108800.0
2012-05-11 14:45:00,32.03,32.07,31.99,32.0,79800.0,25.4627,25.4945,25.4309,25.4388,79800.0
2012-05-11 14:50:00,31.99,32.03,31.97,32.03,80900.0,25.4309,25.4627,25.415,25.4627,80900.0
2012-05-11 14:55:00,32.03,32.04,31.95,31.99,132100.0,25.4627,25.4706,25.3991,25.4309,132100.0
2012-05-11 15:00:00,31.99,32.02,31.96,31.99,410000.0,25.4309,25.4547,25.407,25.4309,410000.0
2012-05-11 15:05:00,32.0,32.01,31.94,31.99,98700.0,25.4388,25.4468,25.3911,25.4309,98700.0
2012-05-11 15:10:00,31.98,32.01,31.94,31.96,105400.0,25.4229,25.4468,25.3911,25.407,105400.0
2012-05-11 15:15:00,31.95,31.98,31.91,31.95,122600.0,25.3991,25.4229,25.3673,25.3991,122600.0
2012-05-11 15:20:00,31.95,31.99,31.92,31.95,257400.0,25.3991,25.4309,25.3752,25.3991,257400.0
2012-05-11 15:25:00,31.95,32.01,31.94,31.96,140000.0,25.3991,25.4468,25.3911,25.407,140000.0
2012-05-11 15:30:00,31.96,31.99,31.92,31.95,143400.0,25.407,25.4309,25.3752,25.3991,143400.0
2012-05-11 15:35:00,31.95,31.96,31.91,31.94,190800.0,25.3991,25.407,25.3673,25.3911,190800.0
2012-05-11 15:40:00,31.93,31.94,31.82,31.83,293000.0,25.3832,25.3911,25.2957,25.3037,293000.0
2012-05-11 15:45:00,31.83,31.89,31.81,31.87,323000.0,25.3037,25.3514,25.2878,25.3355,323000.0
2012-05-11 15:50:00,31.86,31.89,31.81,31.81,267400.0,25.3275,25.3514,25.2878,25.2878,267400.0
2012-05-11 15:55:00,31.82,31.86,31.8,31.83,735600.0,25.2957,25.3275,25.2798,25.3037,735600.0
2012-05-14 09:30:00,31.55,31.55,31.21,31.38,383600.0,25.0811,25.0811,24.8108,24.9459,383600.0
2012-05-14 09:35:00,31.39,31.49,31.29,31.37,264100.0,24.9539,25.0334,24.8744,24.938,264100.0
2012-05-14 09:40:00,31.36,31.37,31.25,31.29,299700.0,24.93,24.938,24.8426,24.8744,299700.0
2012-05-14 09:45:00,31.28,31.36,31.26,31.28,290500.0,24.8664,24.93,24.8505,24.8664,290500.0
2012-05-14 09:50:00,31.29,31.49,31.29,31.45,218100.0,24.8744,25.0334,24.8744,25.0016,218100.0
2012-05-14 09:55:00,31.45,31.58,31.43,31.53,173900.0,25.0016,25.1049,24.9857,25.0652,173900.0
2012-05-14 10:00:00,31.53,31.61,31.44,31.56,246900.0,25.0652,25.1288,24.9936,25.089,246900.0
2012-05-14 10:05:00,31.55,31.58,31.47,31.51,141300.0,25.0811,25.1049,25.0175,25.0493,141300.0
2012-05-14 10:10:00,31.5,31.51,31.35,31.45,195200.0,25.0413,25.0493,24.9221,25.0016,195200.0
2012-05-14 10:15:00,31.44,31.55,31.44,31.5,205500.0,24.9936,25.0811,24.9936,25.0413,205500.0
2012-05-14 10:20:00,31.5,31.56,31.47,31.53,231200.0,25.0413,25.089,25.0175,25.0652,231200.0
2012-05-14 10:25:00,31.53,31.58,31.5,31.55,196500.0,25.0652,25.1049,25.0413,25.0811,196500.0
2012-05-14 10:30:00,31.55,31.72,31.53,31.67,195700.0,25.0811,25.2162,25.0652,25.1765,195700.0
2012-05-14 10:35:00,31.68,31.75,31.62,31.62,120100.0,25.1844,25.2401,25.1367,25.1367,120100.0
2012-05-14 10:40:00,31.62,31.64,31.49,31.51,118300.0,25.1367,25.1526,25.0334,25.0493,118300.0
2012-05-14 10:45:00,31.52,31.53,31.45,31.52,89100.0,25.0572,25.0652,25.0016,25.0572,89100.0
2012-05-14 10:50:00,31.52,31.6,31.49,31.51,142900.0,25.0572,25.1208,25.0334,25.0493,142900.0
2012-05-14 10:55:00,31.5,31.52,31.45,31.47,228900.0,25.0413,25.0572,25.0016,25.0175,228900.0
2012-05-14 11:00:00,31.47,31.53,31.44,31.53,70900.0,25.0175,25.0652,24.9936,25.0652,70900.0
2012-05-14 11:05:00,31.53,31.55,31.43,31.43,114500.0,25.0652,25.0811,24.9857,24.9857,114500.0
2012-05-14 11:10:00,31.43,31.47,31.41,31.46,121200.0,24.9857,25.0175,24.9698,25.0095,121200.0
2012-05-14 11:15:00,31.45,31.49,31.43,31.49,152900.0,25.0016,25.0334,24.9857,25.0334,152900.0
2012-05-14 11:20:00,31.49,31.68,31.48,31.65,231500.0,25.0334,25.1844,25.0254,25.1606,231500.0
2012-05-14 11:25:00,31.65,31.69,31.63,31.64,191900.0,25.1606,25.1924,25.1447,25.1526,191900.0
2012-05-14 11:30:00,31.63,31.7,31.63,31.67,89000.0,25.1447,25.2003,25.1447,25.1765,89000.0
2012-05-14 11:35:00,31.68,31.7,31.65,31.7,85400.0,25.1844,25.2003,25.1606,25.2003,85400.0
2012-05-14 11:40:00,31.69,31.74,31.67,31.71,170600.0,25.1924,25.2321,25.1765,25.2083,170600.0
2012-05-14 11:45:00,31.71,31.75,31.7,31.75,97000.0,25.2083,25.2401,25.2003,25.2401,97000.0
2012-05-14 11:50:00,31.74,31.75,31.72,31.73,66900.0,25.2321,25.2401,25.2162,25.2242,66900.0
2012-05-14 11:55:00,31.73,31.77,31.71,31.72,73400.0,25.2242,25.256,25.2083,25.2162,73400.0
2012-05-14 12:00:00,31.72,31.74,31.67,31.74,84100.0,25.2162,25.2321,25.1765,25.2321,84100.0
2012-05-14 12:05:00,31.74,31.76,31.73,31.73,72100.0,25.2321,25.248,25.2242,25.2242,72100.0
2012-05-14 12:10:00,31.74,31.74,31.7,31.71,74000.0,25.2321,25.2321,25.2003,25.2083,74000.0
2012-05-14 12:15:00,31.7,31.77,31.7,31.73,49400.0,25.2003,25.256,25.2003,25.2242,49400.0
2012-05-14 12:20:00,31.73,31.78,31.71,31.76,44600.0,25.2242,25.2639,25.2083,25.248,44600.0
2012-05-14 12:25:00,31.77,31.77,31.75,31.77,21900.0,25.256,25.256,25.2401,25.256,21900.0
2012-05-14 12:30:00,31.77,31.79,31.73,31.78,120900.0,25.256,25.2719,25.2242,25.2639,120900.0
2012-05-14 12:35:00,31.78,31.82,31.76,31.76,39800.0,25.2639,25.2957,25.248,25.248,39800.0
2012-05-14 12:40:00,31.77,31.8,31.75,31.78,31700.0,25.256,25.2798,25.2401,25.2639,31700.0
2012-05-14 12:45:00,31.77,31.84,31.76,31.76,53900.0,25.256,25.3116,25.248,25.248,53900.0
2012-05-14 12:50:00,31.77,31.79,31.74,31.77,52000.0,25.256,25.2719,25.2321,25.256,52000.0
2012-05-14 12:55:00,31.77,31.77,31.69,31.73,72100.0,25.256,25.256,25.1924,25.2242,72100.0
2012-05-14 13:00:00,31.73,31.75,31.72,31.74,76100.0,25.2242,25.2401,25.2162,25.2321,76100.0
2012-05-14 13:05:00,31.74,31.75,31.72,31.73,82200.0,25.2321,25.2401,25.2162,25.2242,82200.0
2012-05-14 13:10:00,31.74,31.74,31.7,31.72,86300.0,25.2321,25.2321,25.2003,25.2162,86300.0
2012-05-14 13:15:00,31.71,31.71,31.66,31.68,179000.0,25.2083,25.2083,25.1685,25.1844,179000.0
2012-05-14 13:20:00,31.68,31.69,31.65,31.66,90000.0,25.1844,25.1924,25.1606,25.1685,90000.0
2012-05-14 13:25:00,31.66,31.68,31.65,31.65,62300.0,25.1685,25.1844,25.1606,25.1606,62300.0
2012-05-14 13:30:00,31.66,31.76,31.65,31.73,67800.0,25.1685,25.248,25.1606,25.2242,67800.0
2012-05-14 13:35:00,31.73,31.79,31.72,31.78,42200.0,25.2242,25.2719,25.2162,25.2639,42200.0
2012-05-14 13:40:00,31.77,31.81,31.76,31.79,46100.0,25.256,25.2878,25.248,25.2719,46100.0
2012-05-14 13:45:00,31.78,31.8,31.77,31.77,68200.0,25.2639,25.2798,25.256,25.256,68200.0
2012-05-14 13:50:00,31.77,31.87,31.77,31.83,159400.0,25.256,25.3355,25.256,25.3037,159400.0
2012-05-14 13:55:00,31.82,31.85,31.76,31.76,113100.0,25.2957,25.3196,25.248,25.248,113100.0
2012-05-14 14:00:00,31.76,31.84,31.76,31.83,95400.0,25.248,25.3116,25.248,25.3037,95400.0
2012-05-14 14:05:00,31.82,31.85,31.8,31.84,73000.0,25.2957,25.3196,25.2798,25.3116,73000.0
2012-05-14 14:10:00,31.84,31.85,31.8,31.81,112800.0,25.3116,25.3196,25.2798,25.2878,112800.0
2012-05-14 14:15:00,31.81,31.84,31.81,31.83,229300.0,25.2878,25.3116,25.2878,25.3037,229300.0
2012-05-14 14:20:00,31.84,31.91,31.84,31.9,181400.0,25.3116,25.3673,25.3116,25.3593,181400.0
2012-05-14 14:25:00,31.9,31.92,31.84,31.85,106700.0,25.3593,25.3752,25.3116,25.3196,106700.0
2012-05-14 14:30:00,31.85,31.86,31.82,31.85,77100.0,25.3196,25.3275,25.2957,25.3196,77100.0
2012-05-14 14:35:00,31.84,31.85,31.79,31.84,133400.0,25.3116,25.3196,25.2719,25.3116,133400.0
2012-05-14 14:40:00,31.84,31.88,31.83,31.88,217800.0,25.3116,25.3434,25.3037,25.3434,217800.0
2012-05-14 14:45:00,31.88,31.89,31.82,31.83,125100.0,25.3434,25.3514,25.2957,25.3037,125100.0
2012-05-14 14:50:00,31.82,31.84,31.79,31.79,133100.0,25.2957,25.3116,25.2719,25.2719,133100.0
2012-05-14 14:55:00,31.8,31.82,31.71,31.72,116300.0,25.2798,25.2957,25.2083,25.2162,116300.0
2012-05-14 15:00:00,31.73,31.74,31.64,31.65,125900.0,25.2242,25.2321,25.1526,25.1606,125900.0
2012-05-14 15:05:00,31.64,31.78,31.63,31.76,139100.0,25.1526,25.2639,25.1447,25.248,139100.0
2012-05-14 15:10:00,31.77,31.85,31.77,31.82,247900.0,25.256,25.3196,25.256,25.2957,247900.0
2012-05-14 15:15:00,31.82,31.82,31.68,31.69,154400.0,25.2957,25.2957,25.1844,25.1924,154400.0
2012-05-14 15:20:00,31.69,31.69,31.63,31.67,141900.0,25.1924,25.1924,25.1447,25.1765,141900.0
2012-05-14 15:25:00,31.67,31.68,31.64,31.67,128600.0,25.1765,25.1844,25.1526,25.1765,128600.0
2012-05-14 15:30:00,31.67,31.72,31.66,31.71,114900.0,25.1765,25.2162,25.1685,25.2083,114900.0
2012-05-14 15:35:00,31.71,31.72,31.63,31.63,199600.0,25.2083,25.2162,25.1447,25.1447,199600.0
2012-05-14 15:40:00,31.63,31.7,31.62,31.65,353900.0,25.1447,25.2003,25.1367,25.1606,353900.0
2012-05-14 15:45:00,31.65,31.66,31.61,31.61,346300.0,25.1606,25.1685,25.1288,25.1288,346300.0
2012-05-14 15:50:00,31.61,31.64,31.56,31.57,552000.0,25.1288,25.1526,25.089,25.097,552000.0
2012-05-14 15:55:00,31.57,31.62,31.56,31.59,509700.0,25.097,25.1367,25.089,25.1129,509700.0
2012-05-15 09:30:00,31.48,31.52,31.38,31.41,357500.0,25.0254,25.0572,24.9459,24.9698,357500.0
2012-05-15 09:35:00,31.42,31.48,31.19,31.21,441200.0,24.9777,25.0254,24.7949,24.8108,441200.0
2012-05-15 09:40:00,31.2,31.28,31.11,31.11,288100.0,24.8028,24.8664,24.7313,24.7313,288100.0
2012-05-15 09:45:00,31.12,31.23,31.02,31.23,268400.0,24.7392,24.8267,24.6597,24.8267,268400.0
2012-05-15 09:50:00,31.23,31.41,31.17,31.37,340300.0,24.8267,24.9698,24.779,24.938,340300.0
2012-05-15 09:55:00,31.37,31.4,31.21,31.23,131300.0,24.938,24.9618,24.8108,24.8267,131300.0
2012-05-15 10:00:00,31.24,31.32,31.19,31.2,202700.0,24.8346,24.8982,24.7949,24.8028,202700.0
2012-05-15 10:05:00,31.19,31.24,31.17,31.23,219200.0,24.7949,24.8346,24.779,24.8267,219200.0
2012-05-15 10:10:00,31.22,31.22,31.13,31.14,164300.0,24.8187,24.8187,24.7472,24.7551,164300.0
2012-05-15 10:15:00,31.15,31.15,31.05,31.07,141700.0,24.7631,24.7631,24.6836,24.6995,141700.0
2012-05-15 10:20:00,31.07,31.26,31.07,31.2,183000.0,24.6995,24.8505,24.6995,24.8028,183000.0
2012-05-15 10:25:00,31.19,31.2,31.08,31.12,133800.0,24.7949,24.8028,24.7074,24.7392,133800.0
2012-05-15 10:30:00,31.12,31.12,31.01,31.05,269800.0,24.7392,24.7392,24.6518,24.6836,269800.0
2012-05-15 10:35:00,31.05,31.14,31.05,31.11,149200.0,24.6836,24.7551,24.6836,24.7313,149200.0
2012-05-15 10:40:00,31.13,31.16,31.07,31.07,102000.0,24.7472,24.771,24.6995,24.6995,102000.0
2012-05-15 10:45:00,31.08,31.1,30.95,30.96,292600.0,24.7074,24.7233,24.6041,24.612,292600.0
2012-05-15 10:50:00,30.96,30.97,30.87,30.91,236400.0,24.612,24.62,24.5405,24.5723,236400.0
2012-05-15 10:55:00,30.91,30.94,30.87,30.89,146400.0,24.5723,24.5961,24.5405,24.5564,146400.0
2012-05-15 11:00:00,30.88,30.89,30.77,30.79,254000.0,24.5484,24.5564,24.461,24.4769,254000.0
2012-05-15 11:05:00,30.79,30.82,30.71,30.82,264100.0,24.4769,24.5007,24.4133,24.5007,264100.0
2012-05-15 11:10:00,30.81,30.82,30.73,30.78,277700.0,24.4928,24.5007,24.4292,24.4689,277700.0
2012-05-15 11:15:00,30.77,30.9,30.76,30.87,185200.0,24.461,24.5643,24.4531,24.5405,185200.0
2012-05-15 11:20:00,30.86,30.94,30.85,30.93,105100.0,24.5325,24.5961,24.5246,24.5882,105100.0
2012-05-15 11:25:00,30.94,30.94,30.86,30.88,115200.0,24.5961,24.5961,24.5325,24.5484,115200.0
2012-05-15 11:30:00,30.87,30.96,30.86,30.95,242200.0,24.5405,24.612,24.5325,24.6041,242200.0
2012-05-15 11:35:00,30.96,31.06,30.93,31.02,136600.0,24.612,24.6915,24.5882,24.6597,136600.0
2012-05-15 11:40:00,31.02,31.03,30.96,30.98,116500.0,24.6597,24.6677,24.612,24.6279,116500.0
2012-05-15 11:45:00,30.98,31.01,30.86,31.0,131400.0,24.6279,24.6518,24.5325,24.6438,131400.0
2012-05-15 11:50:00,31.0,31.01,30.94,30.95,61000.0,24.6438,24.6518,24.5961,24.6041,61000.0
2012-05-15 11:55:00,30.94,30.99,30.93,30.97,50100.0,24.5961,24.6359,24.5882,24.62,50100.0
2012-05-15 12:00:00,30.98,31.0,30.9,30.94,244300.0,24.6279,24.6438,24.5643,24.5961,244300.0
2012-05-15 12:05:00,30.94,30.99,30.94,30.96,169900.0,24.5961,24.6359,24.5961,24.612,169900.0
2012-05-15 12:10:00,30.95,30.97,30.92,30.97,79800.0,24.6041,24.62,24.5802,24.62,79800.0
2012-05-15 12:15:00,30.96,30.97,30.88,30.9,51400.0,24.612,24.62,24.5484,24.5643,51400.0
2012-05-15 12:20:00,30.9,30.91,30.86,30.88,125000.0,24.5643,24.5723,24.5325,24.5484,125000.0
2012-05-15 12:25:00,30.88,30.96,30.87,30.95,84500.0,24.5484,24.612,24.5405,24.6041,84500.0
2012-05-15 12:30:00,30.95,30.96,30.9,30.92,63400.0,24.6041,24.612,24.5643,24.5802,63400.0
2012-05-15 12:35:00,30.92,30.97,30.91,30.95,54600.0,24.5802,24.62,24.5723,24.6041,54600.0
2012-05-15 12:40:00,30.95,30.99,30.93,30.95,84300.0,24.6041,24.6359,24.5882,24.6041,84300.0
2012-05-15 12:45:00,30.95,30.96,30.9,30.93,76400.0,24.6041,24.612,24.5643,24.5882,76400.0
2012-05-15 12:50:00,30.93,30.93,30.88,30.9,77300.0,24.5882,24.5882,24.5484,24.5643,77300.0
2012-05-15 12:55:00,30.91,30.91,30.85,30.87,125400.0,24.5723,24.5723,24.5246,24.5405,125400.0
2012-05-15 13:00:00,30.86,30.87,30.81,30.81,58300.0,24.5325,24.5405,24.4928,24.4928,58300.0
2012-05-15 13:05:00,30.82,30.82,30.8,30.8,84400.0,24.5007,24.5007,24.4848,24.4848,84400.0
2012-05-15 13:10:00,30.81,30.85,30.78,30.8,136400.0,24.4928,24.5246,24.4689,24.4848,136400.0
2012-05-15 13:15:00,30.8,30.82,30.75,30.76,82000.0,24.4848,24.5007,24.4451,24.4531,82000.0
2012-05-15 13:20:00,30.77,30.86,30.76,30.81,83600.0,24.461,24.5325,24.4531,24.4928,83600.0
2012-05-15 13:25:00,30.82,30.83,30.77,30.78,109500.0,24.5007,24.5087,24.461,24.4689,109500.0
2012-05-15 13:30:00,30.77,30.77,30.71,30.71,138300.0,24.461,24.461,24.4133,24.4133,138300.0
2012-05-15 13:35:00,30.72,30.76,30.71,30.71,106100.0,24.4213,24.4531,24.4133,24.4133,106100.0
2012-05-15 13:40:00,30.73,30.74,30.7,30.72,124800.0,24.4292,24.4372,24.4054,24.4213,124800.0
2012-05-15 13:45:00,30.71,30.73,30.67,30.69,243000.0,24.4133,24.4292,24.3815,24.3974,243000.0
2012-05-15 13:50:00,30.7,30.72,30.66,30.67,83300.0,24.4054,24.4213,24.3736,24.3815,83300.0
2012-05-15 13:55:00,30.66,30.67,30.59,30.63,143200.0,24.3736,24.3815,24.3179,24.3497,143200.0
2012-05-15 14:00:00,30.63,30.74,30.63,30.71,121300.0,24.3497,24.4372,24.3497,24.4133,121300.0
2012-05-15 14:05:00,30.71,30.71,30.66,30.7,61200.0,24.4133,24.4133,24.3736,24.4054,61200.0
2012-05-15 14:10:00,30.71,30.8,30.71,30.78,77200.0,24.4133,24.4848,24.4133,24.4689,77200.0
2012-05-15 14:15:00,30.78,30.79,30.74,30.77,64600.0,24.4689,24.4769,24.4372,24.461,64600.0
2012-05-15 14:20:00,30.77,30.84,30.76,30.84,142200.0,24.461,24.5166,24.4531,24.5166,142200.0
2012-05-15 14:25:00,30.83,30.84,30.79,30.82,148400.0,24.5087,24.5166,24.4769,24.5007,148400.0
2012-05-15 14:30:00,30.82,30.83,30.8,30.83,78500.0,24.5007,24.5087,24.4848,24.5087,78500.0
2012-05-15 14:35:00,30.83,30.83,30.75,30.76,106700.0,24.5087,24.5087,24.4451,24.4531,106700.0
2012-05-15 14:40:00,30.76,30.77,30.71,30.73,125100.0,24.4531,24.461,24.4133,24.4292,125100.0
2012-05-15 14:45:00,30.72,30.72,30.69,30.71,78600.0,24.4213,24.4213,24.3974,24.4133,78600.0
2012-05-15 14:50:00,30.7,30.71,30.64,30.65,113600.0,24.4054,24.4133,24.3577,24.3656,113600.0
2012-05-15 14:55:00,30.65,30.69,30.63,30.64,148600.0,24.3656,24.3974,24.3497,24.3577,148600.0
2012-05-15 15:00:00,30.63,30.64,30.58,30.6,172100.0,24.3497,24.3577,24.31,24.3259,172100.0
2012-05-15 15:05:00,30.6,30.61,30.53,30.55,191100.0,24.3259,24.3338,24.2702,24.2861,191100.0
2012-05-15 15:10:00,30.55,30.56,30.5,30.53,304900.0,24.2861,24.2941,24.2464,24.2702,304900.0
2012-05-15 15:15:00,30.52,30.58,30.48,30.55,226400.0,24.2623,24.31,24.2305,24.2861,226400.0
2012-05-15 15:20:00,30.55,30.57,30.45,30.48,270200.0,24.2861,24.302,24.2066,24.2305,270200.0
2012-05-15 15:25:00,30.48,30.49,30.36,30.37,337500.0,24.2305,24.2384,24.1351,24.143,337500.0
2012-05-15 15:30:00,30.38,30.5,30.37,30.48,319400.0,24.151,24.2464,24.143,24.2305,319400.0
2012-05-15 15:35:00,30.48,30.5,30.46,30.5,214700.0,24.2305,24.2464,24.2146,24.2464,214700.0
2012-05-15 15:40:00,30.5,30.61,30.49,30.58,627500.0,24.2464,24.3338,24.2384,24.31,627500.0
2012-05-15 15:45:00,30.58,30.63,30.52,30.55,633800.0,24.31,24.3497,24.2623,24.2861,633800.0
2012-05-15 15:50:00,30.56,30.56,30.49,30.54,634300.0,24.2941,24.2941,24.2384,24.2782,634300.0
2012-05-15 15:55:00,30.54,30.59,30.53,30.57,983800.0,24.2782,24.3179,24.2702,24.302,983800.0
2012-05-16 09:30:00,30.6,30.72,30.58,30.59,227900.0,24.3259,24.4213,24.31,24.3179,227900.0
2012-05-16 09:35:00,30.59,30.59,30.31,30.49,349200.0,24.3179,24.3179,24.0953,24.2384,349200.0
2012-05-16 09:40:00,30.49,30.63,30.46,30.48,239500.0,24.2384,24.3497,24.2146,24.2305,239500.0
2012-05-16 09:45:00,30.48,30.77,30.42,30.75,202700.0,24.2305,24.461,24.1828,24.4451,202700.0
2012-05-16 09:50:00,30.75,30.91,30.72,30.86,201000.0,24.4451,24.5723,24.4213,24.5325,201000.0
2012-05-16 09:55:00,30.86,31.05,30.82,31.04,232500.0,24.5325,24.6836,24.5007,24.6756,232500.0
2012-05-16 10:00:00,31.04,31.15,30.93,30.93,213000.0,24.6756,24.7631,24.5882,24.5882,213000.0
2012-05-16 10:05:00,30.92,31.05,30.91,31.01,157200.0,24.5802,24.6836,24.5723,24.6518,157200.0
2012-05-16 10:10:00,31.01,31.07,30.96,31.06,242400.0,24.6518,24.6995,24.612,24.6915,242400.0
2012-05-16 10:15:00,31.05,31.17,31.03,31.15,155100.0,24.6836,24.779,24.6677,24.7631,155100.0
2012-05-16 10:20:00,31.15,31.2,31.09,31.11,243200.0,24.7631,24.8028,24.7154,24.7313,243200.0
2012-05-16 10:25:00,31.11,31.15,30.99,31.0,172400.0,24.7313,24.7631,24.6359,24.6438,172400.0
2012-05-16 10:30:00,31.0,31.18,31.0,31.13,239000.0,24.6438,24.7869,24.6438,24.7472,239000.0
2012-05-16 10:35:00,31.14,31.17,31.04,31.05,135000.0,24.7551,24.779,24.6756,24.6836,135000.0
2012-05-16 10:40:00,31.05,31.15,31.02,31.15,125900.0,24.6836,24.7631,24.6597,24.7631,125900.0
2012-05-16 10:45:00,31.15,31.16,31.04,31.07,97300.0,24.7631,24.771,24.6756,24.6995,97300.0
2012-05-16 10:50:00,31.06,31.09,30.91,30.97,172500.0,24.6915,24.7154,24.5723,24.62,172500.0
2012-05-16 10:55:00,30.97,30.98,30.91,30.95,87500.0,24.62,24.6279,24.5723,24.6041,87500.0
2012-05-16 11:00:00,30.96,31.03,30.96,31.01,86500.0,24.612,24.6677,24.612,24.6518,86500.0
2012-05-16 11:05:00,31.0,31.01,30.76,30.84,288500.0,24.6438,24.6518,24.4531,24.5166,288500.0
2012-05-16 11:10:00,30.85,30.95,30.79,30.83,200800.0,24.5246,24.6041,24.4769,24.5087,200800.0
2012-05-16 11:15:00,30.84,30.86,30.72,30.78,307800.0,24.5166,24.5325,24.4213,24.4689,307800.0
2012-05-16 11:20:00,30.78,30.79,30.67,30.78,164400.0,24.4689,24.4769,24.3815,24.4689,164400.0
2012-05-16 11:25:00,30.78,30.8,30.71,30.73,132600.0,24.4689,24.4848,24.4133,24.4292,132600.0
2012-05-16 11:30:00,30.71,30.82,30.7,30.76,79000.0,24.4133,24.5007,24.4054,24.4531,79000.0
2012-05-16 11:35:00,30.74,30.8,30.69,30.76,91300.0,24.4372,24.4848,24.3974,24.4531,91300.0
2012-05-16 11:40:00,30.75,30.76,30.64,30.66,375600.0,24.4451,24.4531,24.3577,24.3736,375600.0
2012-05-16 11:45:00,30.65,30.68,30.63,30.66,108800.0,24.3656,24.3895,24.3497,24.3736,108800.0
2012-05-16 11:50:00,30.66,30.72,30.64,30.68,110100.0,24.3736,24.4213,24.3577,24.3895,110100.0
2012-05-16 11:55:00,30.69,30.81,30.68,30.8,109900.0,24.3974,24.4928,24.3895,24.4848,109900.0
2012-05-16 12:00:00,30.8,30.81,30.72,30.73,60900.0,24.4848,24.4928,24.4213,24.4292,60900.0
2012-05-16 12:05:00,30.72,30.74,30.68,30.73,166300.0,24.4213,24.4372,24.3895,24.4292,166300.0
2012-05-16 12:10:00,30.73,30.73,30.68,30.7,61700.0,24.4292,24.4292,24.3895,24.4054,61700.0
2012-05-16 12:15:00,30.69,30.71,30.68,30.68,47200.0,24.3974,24.4133,24.3895,24.3895,47200.0
2012-05-16 12:20:00,30.68,30.68,30.57,30.6,226900.0,24.3895,24.3895,24.302,24.3259,226900.0
2012-05-16 12:25:00,30.59,30.63,30.56,30.63,116900.0,24.3179,24.3497,24.2941,24.3497,116900.0
2012-05-16 12:30:00,30.61,30.68,30.61,30.67,159900.0,24.3338,24.3895,24.3338,24.3815,159900.0
2012-05-16 12:35:00,30.66,30.67,30.62,30.65,61200.0,24.3736,24.3815,24.3418,24.3656,61200.0
2012-05-16 12:40:00,30.65,30.67,30.6,30.61,207800.0,24.3656,24.3815,24.3259,24.3338,207800.0
2012-05-16 12:45:00,30.61,30.66,30.58,30.62,149000.0,24.3338,24.3736,24.31,24.3418,149000.0
2012-05-16 12:50:00,30.6,30.65,30.59,30.6,54100.0,24.3259,24.3656,24.3179,24.3259,54100.0
2012-05-16 12:55:00,30.61,30.61,30.54,30.55,90400.0,24.3338,24.3338,24.2782,24.2861,90400.0
2012-05-16 13:00:00,30.54,30.55,30.49,30.49,92600.0,24.2782,24.2861,24.2384,24.2384,92600.0
2012-05-16 13:05:00,30.51,30.53,30.47,30.48,96500.0,24.2543,24.2702,24.2225,24.2305,96500.0
2012-05-16 13:10:00,30.48,30.49,30.43,30.44,61300.0,24.2305,24.2384,24.1907,24.1987,61300.0
2012-05-16 13:15:00,30.44,30.53,30.43,30.49,93300.0,24.1987,24.2702,24.1907,24.2384,93300.0
2012-05-16 13:20:00,30.49,30.5,30.45,30.47,172900.0,24.2384,24.2464,24.2066,24.2225,172900.0
2012-05-16 13:25:00,30.46,30.49,30.42,30.47,59000.0,24.2146,24.2384,24.1828,24.2225,59000.0
2012-05-16 13:30:00,30.46,30.46,30.4,30.43,104900.0,24.2146,24.2146,24.1669,24.1907,104900.0
2012-05-16 13:35:00,30.4,30.43,30.36,30.42,67000.0,24.1669,24.1907,24.1351,24.1828,67000.0
2012-05-16 13:40:00,30.43,30.43,30.27,30.29,245600.0,24.1907,24.1907,24.0635,24.0794,245600.0
2012-05-16 13:45:00,30.29,30.35,30.24,30.34,308200.0,24.0794,24.1271,24.0397,24.1192,308200.0
2012-05-16 13:50:00,30.34,30.34,30.28,30.32,104100.0,24.1192,24.1192,24.0715,24.1033,104100.0
2012-05-16 13:55:00,30.32,30.43,30.32,30.43,98600.0,24.1033,24.1907,24.1033,24.1907,98600.0
2012-05-16 14:00:00,30.41,30.55,30.35,30.35,159800.0,24.1748,24.2861,24.1271,24.1271,159800.0
2012-05-16 14:05:00,30.36,30.41,30.3,30.36,96700.0,24.1351,24.1748,24.0874,24.1351,96700.0
2012-05-16 14:10:00,30.36,30.37,30.27,30.27,141400.0,24.1351,24.143,24.0635,24.0635,141400.0
2012-05-16 14:15:00,30.28,30.32,30.23,30.32,116100.0,24.0715,24.1033,24.0317,24.1033,116100.0
2012-05-16 14:20:00,30.31,30.32,30.25,30.26,205700.0,24.0953,24.1033,24.0476,24.0556,205700.0
2012-05-16 14:25:00,30.25,30.28,30.21,30.27,76400.0,24.0476,24.0715,24.0158,24.0635,76400.0
2012-05-16 14:30:00,30.27,30.35,30.24,30.25,155700.0,24.0635,24.1271,24.0397,24.0476,155700.0
2012-05-16 14:35:00,30.25,30.3,30.23,30.29,97900.0,24.0476,24.0874,24.0317,24.0794,97900.0
2012-05-16 14:40:00,30.29,30.41,30.27,30.39,117300.0,24.0794,24.1748,24.0635,24.1589,117300.0
2012-05-16 14:45:00,30.38,30.5,30.36,30.49,145700.0,24.151,24.2464,24.1351,24.2384,145700.0
2012-05-16 14:50:00,30.49,30.57,30.48,30.55,239600.0,24.2384,24.302,24.2305,24.2861,239600.0
2012-05-16 14:55:00,30.55,30.65,30.55,30.6,280100.0,24.2861,24.3656,24.2861,24.3259,280100.0
2012-05-16 15:00:00,30.6,30.63,30.45,30.47,148800.0,24.3259,24.3497,24.2066,24.2225,148800.0
2012-05-16 15:05:00,30.49,30.51,30.43,30.43,85400.0,24.2384,24.2543,24.1907,24.1907,85400.0
2012-05-16 15:10:00,30.44,30.44,30.39,30.4,89400.0,24.1987,24.1987,24.1589,24.1669,89400.0
2012-05-16 15:15:00,30.4,30.41,30.36,30.36,93900.0,24.1669,24.1748,24.1351,24.1351,93900.0
2012-05-16 15:20:00,30.36,30.37,30.29,30.29,164900.0,24.1351,24.143,24.0794,24.0794,164900.0
2012-05-16 15:25:00,30.3,30.33,30.22,30.23,109900.0,24.0874,24.1112,24.0238,24.0317,109900.0
2012-05-16 15:30:00,30.23,30.29,30.2,30.29,178700.0,24.0317,24.0794,24.0079,24.0794,178700.0
2012-05-16 15:35:00,30.29,30.35,30.26,30.27,200500.0,24.0794,24.1271,24.0556,24.0635,200500.0
2012-05-16 15:40:00,30.28,30.28,30.18,30.2,166700.0,24.0715,24.0715,23.992,24.0079,166700.0
2012-05-16 15:45:00,30.19,30.22,30.18,30.19,178400.0,23.9999,24.0238,23.992,23.9999,178400.0
2012-05-16 15:50:00,30.19,30.22,30.15,30.2,210900.0,23.9999,24.0238,23.9681,24.0079,210900.0
2012-05-16 15:55:00,30.2,30.27,30.18,30.2,399400.0,24.0079,24.0635,23.992,24.0079,399400.0
2012-05-17 09:30:00,30.22,30.3,30.1,30.2,271000.0,24.0238,24.0874,23.9284,24.0079,271000.0
2012-05-17 09:35:00,30.2,30.43,30.18,30.38,436800.0,24.0079,24.1907,23.992,24.151,436800.0
2012-05-17 09:40:00,30.38,30.5,30.34,30.39,389500.0,24.151,24.2464,24.1192,24.1589,389500.0
2012-05-17 09:45:00,30.39,30.39,30.18,30.2,299000.0,24.1589,24.1589,23.992,24.0079,299000.0
2012-05-17 09:50:00,30.19,30.23,30.01,30.02,281300.0,23.9999,24.0317,23.8568,23.8648,281300.0
2012-05-17 09:55:00,30.03,30.18,30.03,30.17,173100.0,23.8727,23.992,23.8727,23.984,173100.0
2012-05-17 10:00:00,30.17,30.18,29.92,30.0,555200.0,23.984,23.992,23.7853,23.8489,555200.0
2012-05-17 10:05:00,30.0,30.37,29.99,30.34,260400.0,23.8489,24.143,23.8409,24.1192,260400.0
2012-05-17 10:10:00,30.33,30.4,30.2,30.32,386100.0,24.1112,24.1669,24.0079,24.1033,386100.0
2012-05-17 10:15:00,30.33,30.59,30.33,30.41,490700.0,24.1112,24.3179,24.1112,24.1748,490700.0
2012-05-17 10:20:00,30.4,30.43,30.27,30.4,140000.0,24.1669,24.1907,24.0635,24.1669,140000.0
2012-05-17 10:25:00,30.41,30.46,30.26,30.43,417600.0,24.1748,24.2146,24.0556,24.1907,417600.0
2012-05-17 10:30:00,30.42,30.42,30.22,30.29,171500.0,24.1828,24.1828,24.0238,24.0794,171500.0
2012-05-17 10:35:00,30.28,30.39,30.26,30.38,132800.0,24.0715,24.1589,24.0556,24.151,132800.0
2012-05-17 10:40:00,30.38,30.51,30.38,30.39,334200.0,24.151,24.2543,24.151,24.1589,334200.0
2012-05-17 10:45:00,30.39,30.44,30.25,30.32,250600.0,24.1589,24.1987,24.0476,24.1033,250600.0
2012-05-17 10:50:00,30.32,30.4,30.24,30.34,160600.0,24.1033,24.1669,24.0397,24.1192,160600.0
2012-05-17 10:55:00,30.34,30.37,30.26,30.34,154400.0,24.1192,24.143,24.0556,24.1192,154400.0
2012-05-17 11:00:00,30.35,30.44,30.31,30.39,195200.0,24.1271,24.1987,24.0953,24.1589,195200.0
2012-05-17 11:05:00,30.4,30.43,30.32,30.37,208500.0,24.1669,24.1907,24.1033,24.143,208500.0
2012-05-17 11:10:00,30.37,30.38,30.3,30.36,154400.0,24.143,24.151,24.0874,24.1351,154400.0
2012-05-17 11:15:00,30.34,30.36,30.28,30.34,158400.0,24.1192,24.1351,24.0715,24.1192,158400.0
2012-05-17 11:20:00,30.33,30.35,30.27,30.3,125200.0,24.1112,24.1271,24.0635,24.0874,125200.0
2012-05-17 11:25:00,30.29,30.36,30.27,30.35,93500.0,24.0794,24.1351,24.0635,24.1271,93500.0
2012-05-17 11:30:00,30.34,30.36,30.21,30.24,185400.0,24.1192,24.1351,24.0158,24.0397,185400.0
2012-05-17 11:35:00,30.24,30.26,30.17,30.22,147000.0,24.0397,24.0556,23.984,24.0238,147000.0
2012-05-17 11:40:00,30.22,30.29,30.18,30.27,85100.0,24.0238,24.0794,23.992,24.0635,85100.0
2012-05-17 11:45:00,30.26,30.29,30.24,30.29,142200.0,24.0556,24.0794,24.0397,24.0794,142200.0
2012-05-17 11:50:00,30.3,30.3,30.24,30.27,127000.0,24.0874,24.0874,24.0397,24.0635,127000.0
2012-05-17 11:55:00,30.28,30.29,30.19,30.29,178400.0,24.0715,24.0794,23.9999,24.0794,178400.0
2012-05-17 12:00:00,30.29,30.29,30.04,30.06,331600.0,24.0794,24.0794,23.8807,23.8966,331600.0
2012-05-17 12:05:00,30.05,30.09,29.96,30.01,304400.0,23.8886,23.9204,23.8171,23.8568,304400.0
2012-05-17 12:10:00,30.0,30.03,29.95,30.03,133600.0,23.8489,23.8727,23.8091,23.8727,133600.0
2012-05-17 12:15:00,30.03,30.06,30.0,30.06,204500.0,23.8727,23.8966,23.8489,23.8966,204500.0
2012-05-17 12:20:00,30.07,30.11,30.01,30.1,91800.0,23.9045,23.9363,23.8568,23.9284,91800.0
2012-05-17 12:25:00,30.09,30.12,30.0,30.03,128800.0,23.9204,23.9443,23.8489,23.8727,128800.0
2012-05-17 12:30:00,30.03,30.06,30.0,30.03,101500.0,23.8727,23.8966,23.8489,23.8727,101500.0
2012-05-17 12:35:00,30.03,30.17,30.03,30.17,173900.0,23.8727,23.984,23.8727,23.984,173900.0
2012-05-17 12:40:00,30.17,30.24,30.15,30.18,109800.0,23.984,24.0397,23.9681,23.992,109800.0
2012-05-17 12:45:00,30.18,30.2,30.12,30.18,66400.0,23.992,24.0079,23.9443,23.992,66400.0
2012-05-17 12:50:00,30.18,30.19,30.08,30.11,65900.0,23.992,23.9999,23.9125,23.9363,65900.0
2012-05-17 12:55:00,30.11,30.15,30.1,30.13,69500.0,23.9363,23.9681,23.9284,23.9522,69500.0
2012-05-17 13:00:00,30.14,30.26,30.14,30.25,78400.0,23.9602,24.0556,23.9602,24.0476,78400.0
2012-05-17 13:05:00,30.26,30.39,30.26,30.32,114900.0,24.0556,24.1589,24.0556,24.1033,114900.0
2012-05-17 13:10:00,30.32,30.38,30.28,30.29,100900.0,24.1033,24.151,24.0715,24.0794,100900.0
2012-05-17 13:15:00,30.29,30.32,30.21,30.32,77100.0,24.0794,24.1033,24.0158,24.1033,77100.0
2012-05-17 13:20:00,30.31,30.36,30.29,30.36,83300.0,24.0953,24.1351,24.0794,24.1351,83300.0
2012-05-17 13:25:00,30.35,30.37,30.33,30.34,96900.0,24.1271,24.143,24.1112,24.1192,96900.0
2012-05-17 13:30:00,30.34,30.35,30.27,30.29,129600.0,24.1192,24.1271,24.0635,24.0794,129600.0
2012-05-17 13:35:00,30.29,30.33,30.27,30.32,92600.0,24.0794,24.1112,24.0635,24.1033,92600.0
2012-05-17 13:40:00,30.31,30.34,30.27,30.32,69900.0,24.0953,24.1192,24.0635,24.1033,69900.0
2012-05-17 13:45:00,30.32,30.32,30.26,30.26,75700.0,24.1033,24.1033,24.0556,24.0556,75700.0
2012-05-17 13:50:00,30.27,30.39,30.27,30.38,94300.0,24.0635,24.1589,24.0635,24.151,94300.0
2012-05-17 13:55:00,30.38,30.4,30.35,30.35,72500.0,24.151,24.1669,24.1271,24.1271,72500.0
2012-05-17 14:00:00,30.35,30.35,30.25,30.29,77700.0,24.1271,24.1271,24.0476,24.0794,77700.0
2012-05-17 14:05:00,30.29,30.31,30.26,30.26,65600.0,24.0794,24.0953,24.0556,24.0556,65600.0
2012-05-17 14:10:00,30.26,30.3,30.22,30.22,81500.0,24.0556,24.0874,24.0238,24.0238,81500.0
2012-05-17 14:15:00,30.22,30.26,30.22,30.25,65500.0,24.0238,24.0556,24.0238,24.0476,65500.0
2012-05-17 14:20:00,30.24,30.3,30.23,30.28,183000.0,24.0397,24.0874,24.0317,24.0715,183000.0
2012-05-17 14:25:00,30.28,30.3,30.23,30.25,111000.0,24.0715,24.0874,24.0317,24.0476,111000.0
2012-05-17 14:30:00,30.25,30.29,30.2,30.2,77100.0,24.0476,24.0794,24.0079,24.0079,77100.0
2012-05-17 14:35:00,30.21,30.21,30.15,30.16,90200.0,24.0158,24.0158,23.9681,23.9761,90200.0
2012-05-17 14:40:00,30.15,30.25,30.15,30.24,90200.0,23.9681,24.0476,23.9681,24.0397,90200.0
2012-05-17 14:45:00,30.24,30.24,30.18,30.21,115900.0,24.0397,24.0397,23.992,24.0158,115900.0
2012-05-17 14:50:00,30.21,30.24,30.18,30.2,66300.0,24.0158,24.0397,23.992,24.0079,66300.0
2012-05-17 14:55:00,30.19,30.25,30.18,30.24,54000.0,23.9999,24.0476,23.992,24.0397,54000.0
2012-05-17 15:00:00,30.24,30.29,30.22,30.28,141900.0,24.0397,24.0794,24.0238,24.0715,141900.0
2012-05-17 15:05:00,30.28,30.28,30.17,30.19,100100.0,24.0715,24.0715,23.984,23.9999,100100.0
2012-05-17 15:10:00,30.19,30.2,30.17,30.2,169000.0,23.9999,24.0079,23.984,24.0079,169000.0
2012-05-17 15:15:00,30.2,30.21,30.18,30.2,125600.0,24.0079,24.0158,23.992,24.0079,125600.0
2012-05-17 15:20:00,30.2,30.2,30.15,30.16,137100.0,24.0079,24.0079,23.9681,23.9761,137100.0
2012-05-17 15:25:00,30.15,30.15,30.1,30.15,162700.0,23.9681,23.9681,23.9284,23.9681,162700.0
2012-05-17 15:30:00,30.14,30.15,30.05,30.06,203900.0,23.9602,23.9681,23.8886,23.8966,203900.0
2012-05-17 15:35:00,30.06,30.08,29.98,29.99,330700.0,23.8966,23.9125,23.833,23.8409,330700.0
2012-05-17 15:40:00,29.99,30.0,29.95,29.98,168900.0,23.8409,23.8489,23.8091,23.833,168900.0
2012-05-17 15:45:00,29.98,30.01,29.94,30.0,229600.0,23.833,23.8568,23.8012,23.8489,229600.0
2012-05-17 15:50:00,30.0,30.06,29.98,30.05,426700.0,23.8489,23.8966,23.833,23.8886,426700.0
2012-05-17 15:55:00,30.05,30.06,30.0,30.0,584100.0,23.8886,23.8966,23.8489,23.8489,584100.0
2012-05-18 09:30:00,30.16,30.34,30.14,30.31,924800.0,23.9761,24.1192,23.9602,24.0953,924800.0
2012-05-18 09:35:00,30.31,30.46,30.17,30.25,261100.0,24.0953,24.2146,23.984,24.0476,261100.0
2012-05-18 09:40:00,30.25,30.3,30.11,30.19,224700.0,24.0476,24.0874,23.9363,23.9999,224700.0
2012-05-18 09:45:00,30.19,30.26,30.16,30.17,145000.0,23.9999,24.0556,23.9761,23.984,145000.0
2012-05-18 09:50:00,30.16,30.27,30.12,30.17,82900.0,23.9761,24.0635,23.9443,23.984,82900.0
2012-05-18 09:55:00,30.17,30.17,29.98,29.99,224300.0,23.984,23.984,23.833,23.8409,224300.0
2012-05-18 10:00:00,29.98,30.04,29.91,30.0,195400.0,23.833,23.8807,23.7773,23.8489,195400.0
2012-05-18 10:05:00,30.0,30.0,29.86,29.89,140000.0,23.8489,23.8489,23.7376,23.7614,140000.0
2012-05-18 10:10:00,29.89,29.94,29.86,29.93,85800.0,23.7614,23.8012,23.7376,23.7932,85800.0
2012-05-18 10:15:00,29.93,29.99,29.91,29.92,152000.0,23.7932,23.8409,23.7773,23.7853,152000.0
2012-05-18 10:20:00,29.92,29.96,29.87,29.91,281400.0,23.7853,23.8171,23.7455,23.7773,281400.0
2012-05-18 10:25:00,29.91,29.94,29.87,29.92,83500.0,23.7773,23.8012,23.7455,23.7853,83500.0
2012-05-18 10:30:00,29.92,30.05,29.87,30.05,108900.0,23.7853,23.8886,23.7455,23.8886,108900.0
2012-05-18 10:35:00,30.04,30.15,29.98,30.14,180600.0,23.8807,23.9681,23.833,23.9602,180600.0
2012-05-18 10:40:00,30.15,30.21,30.06,30.2,131700.0,23.9681,24.0158,23.8966,24.0079,131700.0
2012-05-18 10:45:00,30.2,30.32,30.18,30.32,165100.0,24.0079,24.1033,23.992,24.1033,165100.0
2012-05-18 10:50:00,30.32,30.42,30.3,30.42,144500.0,24.1033,24.1828,24.0874,24.1828,144500.0
2012-05-18 10:55:00,30.41,30.42,30.28,30.36,249000.0,24.1748,24.1828,24.0715,24.1351,249000.0
2012-05-18 11:00:00,30.36,30.42,30.29,30.37,137700.0,24.1351,24.1828,24.0794,24.143,137700.0
2012-05-18 11:05:00,30.38,30.39,30.23,30.25,135500.0,24.151,24.1589,24.0317,24.0476,135500.0
2012-05-18 11:10:00,30.24,30.3,30.22,30.24,91300.0,24.0397,24.0874,24.0238,24.0397,91300.0
2012-05-18 11:15:00,30.22,30.25,30.14,30.21,119600.0,24.0238,24.0476,23.9602,24.0158,119600.0
2012-05-18 11:20:00,30.22,30.23,30.15,30.18,113500.0,24.0238,24.0317,23.9681,23.992,113500.0
2012-05-18 11:25:00,30.17,30.25,30.15,30.16,87100.0,23.984,24.0476,23.9681,23.9761,87100.0
2012-05-18 11:30:00,30.16,30.19,30.05,30.09,149600.0,23.9761,23.9999,23.8886,23.9204,149600.0
2012-05-18 11:35:00,30.1,30.16,30.01,30.15,127300.0,23.9284,23.9761,23.8568,23.9681,127300.0
2012-05-18 11:40:00,30.14,30.17,30.11,30.15,71600.0,23.9602,23.984,23.9363,23.9681,71600.0
2012-05-18 11:45:00,30.16,30.16,30.01,30.02,86200.0,23.9761,23.9761,23.8568,23.8648,86200.0
2012-05-18 11:50:00,30.02,30.03,29.97,30.01,119800.0,23.8648,23.8727,23.825,23.8568,119800.0
2012-05-18 11:55:00,30.01,30.03,29.94,30.0,167200.0,23.8568,23.8727,23.8012,23.8489,167200.0
2012-05-18 12:00:00,30.01,30.04,30.0,30.01,91200.0,23.8568,23.8807,23.8489,23.8568,91200.0
2012-05-18 12:05:00,30.01,30.05,29.99,30.04,94100.0,23.8568,23.8886,23.8409,23.8807,94100.0
2012-05-18 12:10:00,30.04,30.07,29.99,30.06,99500.0,23.8807,23.9045,23.8409,23.8966,99500.0
2012-05-18 12:15:00,30.07,30.11,30.0,30.11,152600.0,23.9045,23.9363,23.8489,23.9363,152600.0
2012-05-18 12:20:00,30.11,30.12,30.07,30.12,183400.0,23.9363,23.9443,23.9045,23.9443,183400.0
2012-05-18 12:25:00,30.11,30.16,30.1,30.15,68800.0,23.9363,23.9761,23.9284,23.9681,68800.0
2012-05-18 12:30:00,30.14,30.2,30.12,30.14,68100.0,23.9602,24.0079,23.9443,23.9602,68100.0
2012-05-18 12:35:00,30.13,30.19,30.11,30.19,79200.0,23.9522,23.9999,23.9363,23.9999,79200.0
2012-05-18 12:40:00,30.19,30.25,30.13,30.14,93500.0,23.9999,24.0476,23.9522,23.9602,93500.0
2012-05-18 12:45:00,30.13,30.18,30.11,30.18,49600.0,23.9522,23.992,23.9363,23.992,49600.0
2012-05-18 12:50:00,30.17,30.2,30.09,30.1,52800.0,23.984,24.0079,23.9204,23.9284,52800.0
2012-05-18 12:55:00,30.1,30.15,30.09,30.12,61800.0,23.9284,23.9681,23.9204,23.9443,61800.0
2012-05-18 13:00:00,30.11,30.11,30.03,30.04,52600.0,23.9363,23.9363,23.8727,23.8807,52600.0
2012-05-18 13:05:00,30.05,30.1,30.02,30.07,81800.0,23.8886,23.9284,23.8648,23.9045,81800.0
2012-05-18 13:10:00,30.07,30.14,30.06,30.09,52500.0,23.9045,23.9602,23.8966,23.9204,52500.0
2012-05-18 13:15:00,30.09,30.21,30.08,30.14,88100.0,23.9204,24.0158,23.9125,23.9602,88100.0
2012-05-18 13:20:00,30.14,30.15,30.1,30.11,36000.0,23.9602,23.9681,23.9284,23.9363,36000.0
2012-05-18 13:25:00,30.11,30.13,30.1,30.11,96900.0,23.9363,23.9522,23.9284,23.9363,96900.0
2012-05-18 13:30:00,30.11,30.12,30.1,30.1,98500.0,23.9363,23.9443,23.9284,23.9284,98500.0
2012-05-18 13:35:00,30.11,30.13,30.07,30.07,245000.0,23.9363,23.9522,23.9045,23.9045,245000.0
2012-05-18 13:40:00,30.07,30.11,30.07,30.1,113400.0,23.9045,23.9363,23.9045,23.9284,113400.0
2012-05-18 13:45:00,30.1,30.16,30.1,30.16,112000.0,23.9284,23.9761,23.9284,23.9761,112000.0
2012-05-18 13:50:00,30.16,30.16,30.06,30.14,165700.0,23.9761,23.9761,23.8966,23.9602,165700.0
2012-05-18 13:55:00,30.13,30.15,30.05,30.07,132900.0,23.9522,23.9681,23.8886,23.9045,132900.0
2012-05-18 14:00:00,30.06,30.09,30.05,30.08,170500.0,23.8966,23.9204,23.8886,23.9125,170500.0
2012-05-18 14:05:00,30.09,30.12,30.05,30.05,151000.0,23.9204,23.9443,23.8886,23.8886,151000.0
2012-05-18 14:10:00,30.05,30.11,30.0,30.09,117800.0,23.8886,23.9363,23.8489,23.9204,117800.0
2012-05-18 14:15:00,30.09,30.11,30.0,30.02,63200.0,23.9204,23.9363,23.8489,23.8648,63200.0
2012-05-18 14:20:00,30.01,30.06,30.0,30.02,124300.0,23.8568,23.8966,23.8489,23.8648,124300.0
2012-05-18 14:25:00,30.01,30.08,30.0,30.07,79000.0,23.8568,23.9125,23.8489,23.9045,79000.0
2012-05-18 14:30:00,30.07,30.08,30.0,30.04,89900.0,23.9045,23.9125,23.8489,23.8807,89900.0
2012-05-18 14:35:00,30.03,30.09,30.03,30.04,83800.0,23.8727,23.9204,23.8727,23.8807,83800.0
2012-05-18 14:40:00,30.04,30.05,29.99,30.0,216200.0,23.8807,23.8886,23.8409,23.8489,216200.0
2012-05-18 14:45:00,30.0,30.04,29.99,30.01,163500.0,23.8489,23.8807,23.8409,23.8568,163500.0
2012-05-18 14:50:00,30.01,30.05,29.98,30.01,138500.0,23.8568,23.8886,23.833,23.8568,138500.0
2012-05-18 14:55:00,30.01,30.01,29.95,29.96,179700.0,23.8568,23.8568,23.8091,23.8171,179700.0
2012-05-18 15:00:00,29.96,30.05,29.94,30.04,255400.0,23.8171,23.8886,23.8012,23.8807,255400.0
2012-05-18 15:05:00,30.04,30.09,30.02,30.05,243300.0,23.8807,23.9204,23.8648,23.8886,243300.0
2012-05-18 15:10:00,30.05,30.13,30.01,30.03,244300.0,23.8886,23.9522,23.8568,23.8727,244300.0
2012-05-18 15:15:00,30.03,30.1,30.02,30.08,92500.0,23.8727,23.9284,23.8648,23.9125,92500.0
2012-05-18 15:20:00,30.09,30.09,29.95,29.96,198000.0,23.9204,23.9204,23.8091,23.8171,198000.0
2012-05-18 15:25:00,29.96,30.0,29.93,29.95,183700.0,23.8171,23.8489,23.7932,23.8091,183700.0
2012-05-18 15:30:00,29.94,29.96,29.87,29.91,258200.0,23.8012,23.8171,23.7455,23.7773,258200.0
2012-05-18 15:35:00,29.91,29.95,29.86,29.9,224600.0,23.7773,23.8091,23.7376,23.7694,224600.0
2012-05-18 15:40:00,29.9,29.91,29.82,29.84,305100.0,23.7694,23.7773,23.7058,23.7217,305100.0
2012-05-18 15:45:00,29.83,29.91,29.82,29.85,338200.0,23.7137,23.7773,23.7058,23.7296,338200.0
2012-05-18 15:50:00,29.85,29.86,29.81,29.82,309100.0,23.7296,23.7376,23.6978,23.7058,309100.0
2012-05-18 15:55:00,29.82,29.95,29.81,29.92,559600.0,23.7058,23.8091,23.6978,23.7853,559600.0
2012-05-21 09:30:00,30.16,30.29,30.05,30.21,294400.0,23.9761,24.0794,23.8886,24.0158,294400.0
2012-05-21 09:35:00,30.21,30.39,30.19,30.35,178900.0,24.0158,24.1589,23.9999,24.1271,178900.0
2012-05-21 09:40:00,30.34,30.4,30.24,30.38,309600.0,24.1192,24.1669,24.0397,24.151,309600.0
2012-05-21 09:45:00,30.38,30.39,30.32,30.35,275100.0,24.151,24.1589,24.1033,24.1271,275100.0
2012-05-21 09:50:00,30.36,30.39,30.27,30.28,155500.0,24.1351,24.1589,24.0635,24.0715,155500.0
2012-05-21 09:55:00,30.29,30.4,30.27,30.37,97600.0,24.0794,24.1669,24.0635,24.143,97600.0
2012-05-21 10:00:00,30.36,30.36,30.18,30.31,184200.0,24.1351,24.1351,23.992,24.0953,184200.0
2012-05-21 10:05:00,30.31,30.33,30.14,30.29,129700.0,24.0953,24.1112,23.9602,24.0794,129700.0
2012-05-21 10:10:00,30.29,30.31,30.11,30.18,98900.0,24.0794,24.0953,23.9363,23.992,98900.0
2012-05-21 10:15:00,30.19,30.43,30.16,30.39,214200.0,23.9999,24.1907,23.9761,24.1589,214200.0
2012-05-21 10:20:00,30.4,30.42,30.32,30.32,85900.0,24.1669,24.1828,24.1033,24.1033,85900.0
2012-05-21 10:25:00,30.32,30.45,30.31,30.44,152700.0,24.1033,24.2066,24.0953,24.1987,152700.0
2012-05-21 10:30:00,30.44,30.55,30.44,30.52,130900.0,24.1987,24.2861,24.1987,24.2623,130900.0
2012-05-21 10:35:00,30.52,30.57,30.42,30.45,111700.0,24.2623,24.302,24.1828,24.2066,111700.0
2012-05-21 10:40:00,30.46,30.55,30.45,30.52,111400.0,24.2146,24.2861,24.2066,24.2623,111400.0
2012-05-21 10:45:00,30.52,30.59,30.51,30.55,82500.0,24.2623,24.3179,24.2543,24.2861,82500.0
2012-05-21 10:50:00,30.55,30.64,30.55,30.63,98800.0,24.2861,24.3577,24.2861,24.3497,98800.0
2012-05-21 10:55:00,30.63,30.67,30.61,30.63,108900.0,24.3497,24.3815,24.3338,24.3497,108900.0
2012-05-21 11:00:00,30.62,30.65,30.58,30.61,129000.0,24.3418,24.3656,24.31,24.3338,129000.0
2012-05-21 11:05:00,30.61,30.75,30.61,30.7,137100.0,24.3338,24.4451,24.3338,24.4054,137100.0
2012-05-21 11:10:00,30.7,30.84,30.68,30.81,144100.0,24.4054,24.5166,24.3895,24.4928,144100.0
2012-05-21 11:15:00,30.81,30.91,30.79,30.82,135000.0,24.4928,24.5723,24.4769,24.5007,135000.0
2012-05-21 11:20:00,30.83,30.89,30.77,30.86,93200.0,24.5087,24.5564,24.461,24.5325,93200.0
2012-05-21 11:25:00,30.86,30.98,30.85,30.98,330100.0,24.5325,24.6279,24.5246,24.6279,330100.0
2012-05-21 11:30:00,30.98,31.0,30.89,30.9,163600.0,24.6279,24.6438,24.5564,24.5643,163600.0
2012-05-21 11:35:00,30.9,30.97,30.88,30.93,144200.0,24.5643,24.62,24.5484,24.5882,144200.0
2012-05-21 11:40:00,30.92,30.96,30.9,30.93,68600.0,24.5802,24.612,24.5643,24.5882,68600.0
2012-05-21 11:45:00,30.93,30.99,30.93,30.99,120500.0,24.5882,24.6359,24.5882,24.6359,120500.0
2012-05-21 11:50:00,30.98,31.0,30.94,30.97,102100.0,24.6279,24.6438,24.5961,24.62,102100.0
2012-05-21 11:55:00,30.97,30.97,30.85,30.86,132600.0,24.62,24.62,24.5246,24.5325,132600.0
2012-05-21 12:00:00,30.86,30.94,30.85,30.92,107400.0,24.5325,24.5961,24.5246,24.5802,107400.0
2012-05-21 12:05:00,30.93,30.93,30.83,30.88,80900.0,24.5882,24.5882,24.5087,24.5484,80900.0
2012-05-21 12:10:00,30.88,30.92,30.87,30.88,40500.0,24.5484,24.5802,24.5405,24.5484,40500.0
2012-05-21 12:15:00,30.89,30.93,30.87,30.89,96900.0,24.5564,24.5882,24.5405,24.5564,96900.0
2012-05-21 12:20:00,30.89,30.89,30.84,30.84,74500.0,24.5564,24.5564,24.5166,24.5166,74500.0
2012-05-21 12:25:00,30.84,30.91,30.83,30.87,67300.0,24.5166,24.5723,24.5087,24.5405,67300.0
2012-05-21 12:30:00,30.87,30.88,30.8,30.82,56200.0,24.5405,24.5484,24.4848,24.5007,56200.0
2012-05-21 12:35:00,30.82,30.88,30.81,30.84,50700.0,24.5007,24.5484,24.4928,24.5166,50700.0
2012-05-21 12:40:00,30.85,30.85,30.8,30.8,52300.0,24.5246,24.5246,24.4848,24.4848,52300.0
2012-05-21 12:45:00,30.82,30.83,30.78,30.82,30000.0,24.5007,24.5087,24.4689,24.5007,30000.0
2012-05-21 12:50:00,30.83,30.86,30.81,30.86,42000.0,24.5087,24.5325,24.4928,24.5325,42000.0
2012-05-21 12:55:00,30.85,30.86,30.82,30.84,44200.0,24.5246,24.5325,24.5007,24.5166,44200.0
2012-05-21 13:00:00,30.84,30.87,30.83,30.86,74000.0,24.5166,24.5405,24.5087,24.5325,74000.0
2012-05-21 13:05:00,30.85,30.93,30.83,30.92,60200.0,24.5246,24.5882,24.5087,24.5802,60200.0
2012-05-21 13:10:00,30.91,30.94,30.84,30.84,57200.0,24.5723,24.5961,24.5166,24.5166,57200.0
2012-05-21 13:15:00,30.84,30.9,30.84,30.88,37800.0,24.5166,24.5643,24.5166,24.5484,37800.0
2012-05-21 13:20:00,30.89,30.93,30.88,30.92,48000.0,24.5564,24.5882,24.5484,24.5802,48000.0
2012-05-21 13:25:00,30.93,30.99,30.92,30.97,63500.0,24.5882,24.6359,24.5802,24.62,63500.0
2012-05-21 13:30:00,30.97,31.05,30.97,31.03,258400.0,24.62,24.6836,24.62,24.6677,258400.0
2012-05-21 13:35:00,31.02,31.08,31.01,31.05,97600.0,24.6597,24.7074,24.6518,24.6836,97600.0
2012-05-21 13:40:00,31.04,31.09,31.03,31.07,76300.0,24.6756,24.7154,24.6677,24.6995,76300.0
2012-05-21 13:45:00,31.06,31.08,31.02,31.03,55000.0,24.6915,24.7074,24.6597,24.6677,55000.0
2012-05-21 13:50:00,31.04,31.04,30.96,31.01,59400.0,24.6756,24.6756,24.612,24.6518,59400.0
2012-05-21 13:55:00,31.02,31.03,30.99,31.02,33500.0,24.6597,24.6677,24.6359,24.6597,33500.0
2012-05-21 14:00:00,31.02,31.03,30.9,30.9,78600.0,24.6597,24.6677,24.5643,24.5643,78600.0
2012-05-21 14:05:00,30.9,30.94,30.87,30.93,51700.0,24.5643,24.5961,24.5405,24.5882,51700.0
2012-05-21 14:10:00,30.92,30.96,30.88,30.94,44900.0,24.5802,24.612,24.5484,24.5961,44900.0
2012-05-21 14:15:00,30.93,30.98,30.9,30.98,75700.0,24.5882,24.6279,24.5643,24.6279,75700.0
2012-05-21 14:20:00,30.99,31.05,30.9,30.92,75100.0,24.6359,24.6836,24.5643,24.5802,75100.0
2012-05-21 14:25:00,30.92,30.95,30.91,30.92,94500.0,24.5802,24.6041,24.5723,24.5802,94500.0
2012-05-21 14:30:00,30.93,30.97,30.93,30.97,37600.0,24.5882,24.62,24.5882,24.62,37600.0
2012-05-21 14:35:00,30.97,31.0,30.93,30.93,186800.0,24.62,24.6438,24.5882,24.5882,186800.0
2012-05-21 14:40:00,30.93,31.0,30.92,30.97,77400.0,24.5882,24.6438,24.5802,24.62,77400.0
2012-05-21 14:45:00,30.97,30.99,30.95,30.97,51800.0,24.62,24.6359,24.6041,24.62,51800.0
2012-05-21 14:50:00,30.96,31.03,30.96,31.03,54300.0,24.612,24.6677,24.612,24.6677,54300.0
2012-05-21 14:55:00,31.03,31.08,31.0,31.03,63100.0,24.6677,24.7074,24.6438,24.6677,63100.0
2012-05-21 15:00:00,31.04,31.09,31.02,31.06,73900.0,24.6756,24.7154,24.6597,24.6915,73900.0
2012-05-21 15:05:00,31.06,31.1,31.06,31.09,92100.0,24.6915,24.7233,24.6915,24.7154,92100.0
2012-05-21 15:10:00,31.09,31.13,31.09,31.12,88600.0,24.7154,24.7472,24.7154,24.7392,88600.0
2012-05-21 15:15:00,31.12,31.2,31.11,31.16,196400.0,24.7392,24.8028,24.7313,24.771,196400.0
2012-05-21 15:20:00,31.16,31.2,31.15,31.18,132100.0,24.771,24.8028,24.7631,24.7869,132100.0
2012-05-21 15:25:00,31.19,31.2,31.17,31.18,92600.0,24.7949,24.8028,24.779,24.7869,92600.0
2012-05-21 15:30:00,31.18,31.22,31.17,31.2,251200.0,24.7869,24.8187,24.779,24.8028,251200.0
2012-05-21 15:35:00,31.21,31.21,31.14,31.19,204300.0,24.8108,24.8108,24.7551,24.7949,204300.0
2012-05-21 15:40:00,31.19,31.2,31.16,31.19,243400.0,24.7949,24.8028,24.771,24.7949,243400.0
2012-05-21 15:45:00,31.18,31.24,31.16,31.21,319700.0,24.7869,24.8346,24.771,24.8108,319700.0
2012-05-21 15:50:00,31.2,31.22,31.17,31.19,372900.0,24.8028,24.8187,24.779,24.7949,372900.0
2012-05-21 15:55:00,31.2,31.2,31.16,31.18,454900.0,24.8028,24.8028,24.771,24.7869,454900.0
2012-05-22 09:30:00,31.22,31.35,31.11,31.14,241400.0,24.8187,24.9221,24.7313,24.7551,241400.0
2012-05-22 09:35:00,31.13,31.16,31.0,31.05,267900.0,24.7472,24.771,24.6438,24.6836,267900.0
2012-05-22 09:40:00,31.04,31.11,31.0,31.1,109800.0,24.6756,24.7313,24.6438,24.7233,109800.0
2012-05-22 09:45:00,31.1,31.19,31.06,31.14,242400.0,24.7233,24.7949,24.6915,24.7551,242400.0
2012-05-22 09:50:00,31.14,31.32,31.13,31.21,139200.0,24.7551,24.8982,24.7472,24.8108,139200.0
2012-05-22 09:55:00,31.2,31.29,31.12,31.16,137000.0,24.8028,24.8744,24.7392,24.771,137000.0
2012-05-22 10:00:00,31.16,31.25,31.12,31.21,250800.0,24.771,24.8426,24.7392,24.8108,250800.0
2012-05-22 10:05:00,31.21,31.31,31.17,31.2,213700.0,24.8108,24.8903,24.779,24.8028,213700.0
2012-05-22 10:10:00,31.21,31.28,31.16,31.26,187200.0,24.8108,24.8664,24.771,24.8505,187200.0
2012-05-22 10:15:00,31.25,31.49,31.25,31.45,310000.0,24.8426,25.0334,24.8426,25.0016,310000.0
2012-05-22 10:20:00,31.46,31.52,31.4,31.4,193500.0,25.0095,25.0572,24.9618,24.9618,193500.0
2012-05-22 10:25:00,31.41,31.49,31.39,31.42,126100.0,24.9698,25.0334,24.9539,24.9777,126100.0
2012-05-22 10:30:00,31.43,31.56,31.43,31.54,136700.0,24.9857,25.089,24.9857,25.0731,136700.0
2012-05-22 10:35:00,31.54,31.61,31.51,31.57,208600.0,25.0731,25.1288,25.0493,25.097,208600.0
2012-05-22 10:40:00,31.57,31.65,31.57,31.63,135000.0,25.097,25.1606,25.097,25.1447,135000.0
2012-05-22 10:45:00,31.63,31.74,31.63,31.72,168200.0,25.1447,25.2321,25.1447,25.2162,168200.0
2012-05-22 10:50:00,31.72,31.74,31.53,31.54,138800.0,25.2162,25.2321,25.0652,25.0731,138800.0
2012-05-22 10:55:00,31.53,31.58,31.46,31.55,181800.0,25.0652,25.1049,25.0095,25.0811,181800.0
2012-05-22 11:00:00,31.55,31.6,31.49,31.51,254200.0,25.0811,25.1208,25.0334,25.0493,254200.0
2012-05-22 11:05:00,31.51,31.54,31.45,31.54,266100.0,25.0493,25.0731,25.0016,25.0731,266100.0
2012-05-22 11:10:00,31.53,31.67,31.53,31.61,163900.0,25.0652,25.1765,25.0652,25.1288,163900.0
2012-05-22 11:15:00,31.61,31.67,31.59,31.64,125700.0,25.1288,25.1765,25.1129,25.1526,125700.0
2012-05-22 11:20:00,31.63,31.64,31.58,31.62,119800.0,25.1447,25.1526,25.1049,25.1367,119800.0
2012-05-22 11:25:00,31.62,31.65,31.54,31.55,91700.0,25.1367,25.1606,25.0731,25.0811,91700.0
2012-05-22 11:30:00,31.55,31.58,31.51,31.57,80600.0,25.0811,25.1049,25.0493,25.097,80600.0
2012-05-22 11:35:00,31.57,31.57,31.42,31.44,97900.0,25.097,25.097,24.9777,24.9936,97900.0
2012-05-22 11:40:00,31.44,31.47,31.36,31.36,178900.0,24.9936,25.0175,24.93,24.93,178900.0
2012-05-22 11:45:00,31.36,31.39,31.33,31.38,96200.0,24.93,24.9539,24.9062,24.9459,96200.0
2012-05-22 11:50:00,31.39,31.4,31.26,31.27,150200.0,24.9539,24.9618,24.8505,24.8585,150200.0
2012-05-22 11:55:00,31.27,31.27,31.16,31.2,193200.0,24.8585,24.8585,24.771,24.8028,193200.0
2012-05-22 12:00:00,31.2,31.2,31.07,31.12,164800.0,24.8028,24.8028,24.6995,24.7392,164800.0
2012-05-22 12:05:00,31.11,31.16,31.07,31.07,83200.0,24.7313,24.771,24.6995,24.6995,83200.0
2012-05-22 12:10:00,31.07,31.27,31.03,31.27,181800.0,24.6995,24.8585,24.6677,24.8585,181800.0
2012-05-22 12:15:00,31.27,31.29,31.19,31.2,109700.0,24.8585,24.8744,24.7949,24.8028,109700.0
2012-05-22 12:20:00,31.21,31.3,31.21,31.27,65700.0,24.8108,24.8823,24.8108,24.8585,65700.0
2012-05-22 12:25:00,31.28,31.28,31.21,31.22,59100.0,24.8664,24.8664,24.8108,24.8187,59100.0
2012-05-22 12:30:00,31.22,31.25,31.15,31.15,64400.0,24.8187,24.8426,24.7631,24.7631,64400.0
2012-05-22 12:35:00,31.16,31.19,31.14,31.17,80300.0,24.771,24.7949,24.7551,24.779,80300.0
2012-05-22 12:40:00,31.18,31.21,31.17,31.19,90600.0,24.7869,24.8108,24.779,24.7949,90600.0
2012-05-22 12:45:00,31.18,31.26,31.16,31.24,158700.0,24.7869,24.8505,24.771,24.8346,158700.0
2012-05-22 12:50:00,31.24,31.26,31.15,31.16,143400.0,24.8346,24.8505,24.7631,24.771,143400.0
2012-05-22 12:55:00,31.16,31.18,31.14,31.14,130500.0,24.771,24.7869,24.7551,24.7551,130500.0
2012-05-22 13:00:00,31.14,31.17,31.11,31.15,87500.0,24.7551,24.779,24.7313,24.7631,87500.0
2012-05-22 13:05:00,31.15,31.15,31.06,31.08,84500.0,24.7631,24.7631,24.6915,24.7074,84500.0
2012-05-22 13:10:00,31.07,31.07,30.98,31.01,131200.0,24.6995,24.6995,24.6279,24.6518,131200.0
2012-05-22 13:15:00,31.01,31.02,30.92,30.97,111900.0,24.6518,24.6597,24.5802,24.62,111900.0
2012-05-22 13:20:00,30.97,30.99,30.89,30.98,149100.0,24.62,24.6359,24.5564,24.6279,149100.0
2012-05-22 13:25:00,30.98,31.0,30.89,30.91,64700.0,24.6279,24.6438,24.5564,24.5723,64700.0
2012-05-22 13:30:00,30.9,30.95,30.86,30.94,104800.0,24.5643,24.6041,24.5325,24.5961,104800.0
2012-05-22 13:35:00,30.94,30.95,30.85,30.88,83600.0,24.5961,24.6041,24.5246,24.5484,83600.0
2012-05-22 13:40:00,30.87,30.88,30.8,30.82,119900.0,24.5405,24.5484,24.4848,24.5007,119900.0
2012-05-22 13:45:00,30.81,30.95,30.77,30.95,120100.0,24.4928,24.6041,24.461,24.6041,120100.0
2012-05-22 13:50:00,30.96,30.97,30.86,30.91,99500.0,24.612,24.62,24.5325,24.5723,99500.0
2012-05-22 13:55:00,30.91,30.95,30.9,30.94,61800.0,24.5723,24.6041,24.5643,24.5961,61800.0
2012-05-22 14:00:00,30.94,31.09,30.94,31.05,131100.0,24.5961,24.7154,24.5961,24.6836,131100.0
2012-05-22 14:05:00,31.05,31.17,30.97,31.16,122000.0,24.6836,24.779,24.62,24.771,122000.0
2012-05-22 14:10:00,31.16,31.16,30.96,31.04,142800.0,24.771,24.771,24.612,24.6756,142800.0
2012-05-22 14:15:00,31.04,31.06,30.93,30.95,111400.0,24.6756,24.6915,24.5882,24.6041,111400.0
2012-05-22 14:20:00,30.95,31.1,30.94,31.1,75800.0,24.6041,24.7233,24.5961,24.7233,75800.0
2012-05-22 14:25:00,31.1,31.12,30.96,30.96,86400.0,24.7233,24.7392,24.612,24.612,86400.0
2012-05-22 14:30:00,30.96,31.01,30.85,30.91,165300.0,24.612,24.6518,24.5246,24.5723,165300.0
2012-05-22 14:35:00,30.92,30.97,30.86,30.87,120600.0,24.5802,24.62,24.5325,24.5405,120600.0
2012-05-22 14:40:00,30.87,30.95,30.83,30.89,73200.0,24.5405,24.6041,24.5087,24.5564,73200.0
2012-05-22 14:45:00,30.89,30.93,30.85,30.91,62600.0,24.5564,24.5882,24.5246,24.5723,62600.0
2012-05-22 14:50:00,30.92,31.0,30.91,30.93,79700.0,24.5802,24.6438,24.5723,24.5882,79700.0
2012-05-22 14:55:00,30.93,30.99,30.89,30.94,89000.0,24.5882,24.6359,24.5564,24.5961,89000.0
2012-05-22 15:00:00,30.95,30.98,30.88,30.94,112000.0,24.6041,24.6279,24.5484,24.5961,112000.0
2012-05-22 15:05:00,30.94,30.95,30.9,30.9,67400.0,24.5961,24.6041,24.5643,24.5643,67400.0
2012-05-22 15:10:00,30.9,30.93,30.88,30.91,78700.0,24.5643,24.5882,24.5484,24.5723,78700.0
2012-05-22 15:15:00,30.88,30.93,30.81,30.81,108000.0,24.5484,24.5882,24.4928,24.4928,108000.0
2012-05-22 15:20:00,30.81,30.83,30.77,30.78,135200.0,24.4928,24.5087,24.461,24.4689,135200.0
2012-05-22 15:25:00,30.78,30.85,30.74,30.75,153600.0,24.4689,24.5246,24.4372,24.4451,153600.0
2012-05-22 15:30:00,30.74,30.79,30.65,30.66,269100.0,24.4372,24.4769,24.3656,24.3736,269100.0
2012-05-22 15:35:00,30.66,30.75,30.64,30.66,160300.0,24.3736,24.4451,24.3577,24.3736,160300.0
2012-05-22 15:40:00,30.66,30.69,30.56,30.59,251200.0,24.3736,24.3974,24.2941,24.3179,251200.0
2012-05-22 15:45:00,30.59,30.68,30.55,30.57,310100.0,24.3179,24.3895,24.2861,24.302,310100.0
2012-05-22 15:50:00,30.56,30.71,30.56,30.71,273700.0,24.2941,24.4133,24.2941,24.4133,273700.0
2012-05-22 15:55:00,30.7,30.8,30.64,30.79,423100.0,24.4054,24.4848,24.3577,24.4769,423100.0
2012-05-23 09:30:00,30.37,30.48,30.14,30.21,258400.0,24.143,24.2305,23.9602,24.0158,258400.0
2012-05-23 09:35:00,30.21,30.35,30.15,30.15,282300.0,24.0158,24.1271,23.9681,23.9681,282300.0
2012-05-23 09:40:00,30.15,30.23,30.07,30.15,292900.0,23.9681,24.0317,23.9045,23.9681,292900.0
2012-05-23 09:45:00,30.15,30.36,30.14,30.28,308900.0,23.9681,24.1351,23.9602,24.0715,308900.0
2012-05-23 09:50:00,30.28,30.41,30.24,30.39,209500.0,24.0715,24.1748,24.0397,24.1589,209500.0
2012-05-23 09:55:00,30.39,30.59,30.39,30.5,286500.0,24.1589,24.3179,24.1589,24.2464,286500.0
2012-05-23 10:00:00,30.5,30.62,30.39,30.41,435800.0,24.2464,24.3418,24.1589,24.1748,435800.0
2012-05-23 10:05:00,30.41,30.64,30.4,30.56,189800.0,24.1748,24.3577,24.1669,24.2941,189800.0
2012-05-23 10:10:00,30.57,30.64,30.49,30.55,273500.0,24.302,24.3577,24.2384,24.2861,273500.0
2012-05-23 10:15:00,30.56,30.64,30.47,30.51,308100.0,24.2941,24.3577,24.2225,24.2543,308100.0
2012-05-23 10:20:00,30.5,30.56,30.43,30.49,145200.0,24.2464,24.2941,24.1907,24.2384,145200.0
2012-05-23 10:25:00,30.5,30.59,30.41,30.54,235900.0,24.2464,24.3179,24.1748,24.2782,235900.0
2012-05-23 10:30:00,30.55,30.59,30.41,30.55,169600.0,24.2861,24.3179,24.1748,24.2861,169600.0
2012-05-23 10:35:00,30.55,30.6,30.45,30.46,130600.0,24.2861,24.3259,24.2066,24.2146,130600.0
2012-05-23 10:40:00,30.46,30.55,30.42,30.5,115900.0,24.2146,24.2861,24.1828,24.2464,115900.0
2012-05-23 10:45:00,30.5,30.51,30.42,30.5,117400.0,24.2464,24.2543,24.1828,24.2464,117400.0
2012-05-23 10:50:00,30.5,30.55,30.41,30.54,136500.0,24.2464,24.2861,24.1748,24.2782,136500.0
2012-05-23 10:55:00,30.53,30.58,30.45,30.48,145500.0,24.2702,24.31,24.2066,24.2305,145500.0
2012-05-23 11:00:00,30.47,30.48,30.34,30.37,164500.0,24.2225,24.2305,24.1192,24.143,164500.0
2012-05-23 11:05:00,30.37,30.52,30.37,30.52,143400.0,24.143,24.2623,24.143,24.2623,143400.0
2012-05-23 11:10:00,30.51,30.58,30.42,30.56,280800.0,24.2543,24.31,24.1828,24.2941,280800.0
2012-05-23 11:15:00,30.55,30.59,30.5,30.51,110700.0,24.2861,24.3179,24.2464,24.2543,110700.0
2012-05-23 11:20:00,30.51,30.57,30.47,30.54,95800.0,24.2543,24.302,24.2225,24.2782,95800.0
2012-05-23 11:25:00,30.55,30.57,30.45,30.46,57200.0,24.2861,24.302,24.2066,24.2146,57200.0
2012-05-23 11:30:00,30.46,30.51,30.4,30.42,136900.0,24.2146,24.2543,24.1669,24.1828,136900.0
2012-05-23 11:35:00,30.42,30.62,30.4,30.58,274900.0,24.1828,24.3418,24.1669,24.31,274900.0
2012-05-23 11:40:00,30.59,30.69,30.58,30.63,129200.0,24.3179,24.3974,24.31,24.3497,129200.0
2012-05-23 11:45:00,30.63,30.63,30.52,30.55,84000.0,24.3497,24.3497,24.2623,24.2861,84000.0
2012-05-23 11:50:00,30.57,30.62,30.53,30.6,55800.0,24.302,24.3418,24.2702,24.3259,55800.0
2012-05-23 11:55:00,30.59,30.6,30.5,30.55,81600.0,24.3179,24.3259,24.2464,24.2861,81600.0
2012-05-23 12:00:00,30.55,30.58,30.45,30.46,107400.0,24.2861,24.31,24.2066,24.2146,107400.0
2012-05-23 12:05:00,30.46,30.5,30.4,30.48,108200.0,24.2146,24.2464,24.1669,24.2305,108200.0
2012-05-23 12:10:00,30.48,30.48,30.38,30.39,76700.0,24.2305,24.2305,24.151,24.1589,76700.0
2012-05-23 12:15:00,30.39,30.47,30.37,30.44,79900.0,24.1589,24.2225,24.143,24.1987,79900.0
2012-05-23 12:20:00,30.45,30.46,30.34,30.38,109500.0,24.2066,24.2146,24.1192,24.151,109500.0
2012-05-23 12:25:00,30.38,30.39,30.28,30.34,219800.0,24.151,24.1589,24.0715,24.1192,219800.0
2012-05-23 12:30:00,30.34,30.38,30.27,30.38,112600.0,24.1192,24.151,24.0635,24.151,112600.0
2012-05-23 12:35:00,30.38,30.41,30.35,30.41,94600.0,24.151,24.1748,24.1271,24.1748,94600.0
2012-05-23 12:40:00,30.41,30.41,30.34,30.38,81900.0,24.1748,24.1748,24.1192,24.151,81900.0
2012-05-23 12:45:00,30.38,30.44,30.37,30.39,149900.0,24.151,24.1987,24.143,24.1589,149900.0
2012-05-23 12:50:00,30.39,30.39,30.31,30.32,125500.0,24.1589,24.1589,24.0953,24.1033,125500.0
2012-05-23 12:55:00,30.31,30.35,30.3,30.33,61700.0,24.0953,24.1271,24.0874,24.1112,61700.0
2012-05-23 13:00:00,30.34,30.43,30.34,30.4,46500.0,24.1192,24.1907,24.1192,24.1669,46500.0
2012-05-23 13:05:00,30.39,30.4,30.33,30.36,50600.0,24.1589,24.1669,24.1112,24.1351,50600.0
2012-05-23 13:10:00,30.35,30.47,30.35,30.45,89200.0,24.1271,24.2225,24.1271,24.2066,89200.0
2012-05-23 13:15:00,30.43,30.48,30.4,30.42,73200.0,24.1907,24.2305,24.1669,24.1828,73200.0
2012-05-23 13:20:00,30.42,30.57,30.42,30.52,92500.0,24.1828,24.302,24.1828,24.2623,92500.0
2012-05-23 13:25:00,30.53,30.63,30.53,30.63,85500.0,24.2702,24.3497,24.2702,24.3497,85500.0
2012-05-23 13:30:00,30.63,30.67,30.53,30.56,139900.0,24.3497,24.3815,24.2702,24.2941,139900.0
2012-05-23 13:35:00,30.56,30.65,30.55,30.64,96200.0,24.2941,24.3656,24.2861,24.3577,96200.0
2012-05-23 13:40:00,30.64,30.68,30.63,30.64,82800.0,24.3577,24.3895,24.3497,24.3577,82800.0
2012-05-23 13:45:00,30.64,30.76,30.63,30.76,195400.0,24.3577,24.4531,24.3497,24.4531,195400.0
2012-05-23 13:50:00,30.76,30.8,30.62,30.65,159000.0,24.4531,24.4848,24.3418,24.3656,159000.0
2012-05-23 13:55:00,30.65,30.71,30.61,30.7,113600.0,24.3656,24.4133,24.3338,24.4054,113600.0
2012-05-23 14:00:00,30.7,30.71,30.59,30.59,124000.0,24.4054,24.4133,24.3179,24.3179,124000.0
2012-05-23 14:05:00,30.59,30.76,30.58,30.76,123400.0,24.3179,24.4531,24.31,24.4531,123400.0
2012-05-23 14:10:00,30.76,30.76,30.66,30.66,75700.0,24.4531,24.4531,24.3736,24.3736,75700.0
2012-05-23 14:15:00,30.65,30.71,30.59,30.62,77700.0,24.3656,24.4133,24.3179,24.3418,77700.0
2012-05-23 14:20:00,30.61,30.61,30.53,30.53,52000.0,24.3338,24.3338,24.2702,24.2702,52000.0
2012-05-23 14:25:00,30.52,30.58,30.52,30.53,100200.0,24.2623,24.31,24.2623,24.2702,100200.0
2012-05-23 14:30:00,30.53,30.62,30.51,30.62,103700.0,24.2702,24.3418,24.2543,24.3418,103700.0
2012-05-23 14:35:00,30.62,30.68,30.59,30.61,84500.0,24.3418,24.3895,24.3179,24.3338,84500.0
2012-05-23 14:40:00,30.61,30.79,30.57,30.7,152000.0,24.3338,24.4769,24.302,24.4054,152000.0
2012-05-23 14:45:00,30.69,30.73,30.64,30.69,123700.0,24.3974,24.4292,24.3577,24.3974,123700.0
2012-05-23 14:50:00,30.7,30.8,30.7,30.74,79100.0,24.4054,24.4848,24.4054,24.4372,79100.0
2012-05-23 14:55:00,30.74,30.8,30.7,30.79,105000.0,24.4372,24.4848,24.4054,24.4769,105000.0
2012-05-23 15:00:00,30.8,30.83,30.75,30.8,155200.0,24.4848,24.5087,24.4451,24.4848,155200.0
2012-05-23 15:05:00,30.8,30.92,30.75,30.92,117500.0,24.4848,24.5802,24.4451,24.5802,117500.0
2012-05-23 15:10:00,30.92,30.98,30.88,30.97,233300.0,24.5802,24.6279,24.5484,24.62,233300.0
2012-05-23 15:15:00,30.97,31.01,30.9,31.0,198700.0,24.62,24.6518,24.5643,24.6438,198700.0
2012-05-23 15:20:00,31.0,31.03,30.96,30.97,182800.0,24.6438,24.6677,24.612,24.62,182800.0
2012-05-23 15:25:00,30.96,31.1,30.96,31.07,273100.0,24.612,24.7233,24.612,24.6995,273100.0
2012-05-23 15:30:00,31.07,31.21,31.05,31.18,240800.0,24.6995,24.8108,24.6836,24.7869,240800.0
2012-05-23 15:35:00,31.18,31.31,31.17,31.26,400800.0,24.7869,24.8903,24.779,24.8505,400800.0
2012-05-23 15:40:00,31.26,31.36,31.25,31.34,450200.0,24.8505,24.93,24.8426,24.9141,450200.0
2012-05-23 15:45:00,31.34,31.34,31.23,31.31,478900.0,24.9141,24.9141,24.8267,24.8903,478900.0
2012-05-23 15:50:00,31.3,31.34,31.2,31.22,523700.0,24.8823,24.9141,24.8028,24.8187,523700.0
2012-05-23 15:55:00,31.22,31.33,31.21,31.32,633600.0,24.8187,24.9062,24.8108,24.8982,633600.0
2012-05-24 09:30:00,31.39,31.43,31.09,31.11,252900.0,24.9539,24.9857,24.7154,24.7313,252900.0
2012-05-24 09:35:00,31.1,31.19,30.91,31.16,317200.0,24.7233,24.7949,24.5723,24.771,317200.0
2012-05-24 09:40:00,31.14,31.29,31.07,31.28,76400.0,24.7551,24.8744,24.6995,24.8664,76400.0
2012-05-24 09:45:00,31.27,31.27,31.08,31.14,200000.0,24.8585,24.8585,24.7074,24.7551,200000.0
2012-05-24 09:50:00,31.15,31.21,31.1,31.16,281000.0,24.7631,24.8108,24.7233,24.771,281000.0
2012-05-24 09:55:00,31.16,31.39,31.15,31.36,304600.0,24.771,24.9539,24.7631,24.93,304600.0
2012-05-24 10:00:00,31.36,31.41,31.14,31.29,245600.0,24.93,24.9698,24.7551,24.8744,245600.0
2012-05-24 10:05:00,31.3,31.34,31.2,31.28,201600.0,24.8823,24.9141,24.8028,24.8664,201600.0
2012-05-24 10:10:00,31.29,31.29,31.08,31.09,83600.0,24.8744,24.8744,24.7074,24.7154,83600.0
2012-05-24 10:15:00,31.09,31.25,31.05,31.2,325700.0,24.7154,24.8426,24.6836,24.8028,325700.0
2012-05-24 10:20:00,31.2,31.32,31.19,31.25,382200.0,24.8028,24.8982,24.7949,24.8426,382200.0
2012-05-24 10:25:00,31.25,31.38,31.21,31.36,299800.0,24.8426,24.9459,24.8108,24.93,299800.0
2012-05-24 10:30:00,31.36,31.52,31.3,31.45,200300.0,24.93,25.0572,24.8823,25.0016,200300.0
2012-05-24 10:35:00,31.45,31.51,31.39,31.43,168000.0,25.0016,25.0493,24.9539,24.9857,168000.0
2012-05-24 10:40:00,31.42,31.48,31.35,31.35,161500.0,24.9777,25.0254,24.9221,24.9221,161500.0
2012-05-24 10:45:00,31.36,31.38,31.25,31.25,46900.0,24.93,24.9459,24.8426,24.8426,46900.0
2012-05-24 10:50:00,31.26,31.38,31.26,31.3,140100.0,24.8505,24.9459,24.8505,24.8823,140100.0
2012-05-24 10:55:00,31.3,31.33,31.23,31.28,156000.0,24.8823,24.9062,24.8267,24.8664,156000.0
2012-05-24 11:00:00,31.29,31.33,31.23,31.27,98400.0,24.8744,24.9062,24.8267,24.8585,98400.0
2012-05-24 11:05:00,31.27,31.39,31.26,31.31,103800.0,24.8585,24.9539,24.8505,24.8903,103800.0
2012-05-24 11:10:00,31.31,31.44,31.31,31.39,112600.0,24.8903,24.9936,24.8903,24.9539,112600.0
2012-05-24 11:15:00,31.39,31.56,31.37,31.47,221800.0,24.9539,25.089,24.938,25.0175,221800.0
2012-05-24 11:20:00,31.46,31.55,31.41,31.42,109800.0,25.0095,25.0811,24.9698,24.9777,109800.0
2012-05-24 11:25:00,31.42,31.48,31.39,31.47,338100.0,24.9777,25.0254,24.9539,25.0175,338100.0
2012-05-24 11:30:00,31.48,31.49,31.34,31.34,458400.0,25.0254,25.0334,24.9141,24.9141,458400.0
2012-05-24 11:35:00,31.35,31.38,31.29,31.34,95200.0,24.9221,24.9459,24.8744,24.9141,95200.0
2012-05-24 11:40:00,31.33,31.35,31.25,31.25,106200.0,24.9062,24.9221,24.8426,24.8426,106200.0
2012-05-24 11:45:00,31.25,31.27,31.24,31.27,60200.0,24.8426,24.8585,24.8346,24.8585,60200.0
2012-05-24 11:50:00,31.28,31.36,31.27,31.36,69600.0,24.8664,24.93,24.8585,24.93,69600.0
2012-05-24 11:55:00,31.36,31.36,31.25,31.34,95200.0,24.93,24.93,24.8426,24.9141,95200.0
2012-05-24 12:00:00,31.34,31.36,31.24,31.26,288400.0,24.9141,24.93,24.8346,24.8505,288400.0
2012-05-24 12:05:00,31.25,31.33,31.25,31.29,153700.0,24.8426,24.9062,24.8426,24.8744,153700.0
2012-05-24 12:10:00,31.3,31.41,31.25,31.26,255100.0,24.8823,24.9698,24.8426,24.8505,255100.0
2012-05-24 12:15:00,31.26,31.3,31.22,31.24,171200.0,24.8505,24.8823,24.8187,24.8346,171200.0
2012-05-24 12:20:00,31.25,31.3,31.22,31.25,146600.0,24.8426,24.8823,24.8187,24.8426,146600.0
2012-05-24 12:25:00,31.26,31.28,31.2,31.24,63500.0,24.8505,24.8664,24.8028,24.8346,63500.0
2012-05-24 12:30:00,31.24,31.27,31.18,31.27,129400.0,24.8346,24.8585,24.7869,24.8585,129400.0
2012-05-24 12:35:00,31.26,31.3,31.26,31.28,76800.0,24.8505,24.8823,24.8505,24.8664,76800.0
2012-05-24 12:40:00,31.28,31.32,31.25,31.31,52800.0,24.8664,24.8982,24.8426,24.8903,52800.0
2012-05-24 12:45:00,31.32,31.33,31.3,31.32,60500.0,24.8982,24.9062,24.8823,24.8982,60500.0
2012-05-24 12:50:00,31.32,31.33,31.26,31.27,218300.0,24.8982,24.9062,24.8505,24.8585,218300.0
2012-05-24 12:55:00,31.27,31.31,31.24,31.28,56100.0,24.8585,24.8903,24.8346,24.8664,56100.0
2012-05-24 13:00:00,31.3,31.41,31.24,31.39,165900.0,24.8823,24.9698,24.8346,24.9539,165900.0
2012-05-24 13:05:00,31.38,31.4,31.35,31.37,58000.0,24.9459,24.9618,24.9221,24.938,58000.0
2012-05-24 13:10:00,31.36,31.37,31.33,31.34,159800.0,24.93,24.938,24.9062,24.9141,159800.0
2012-05-24 13:15:00,31.34,31.4,31.3,31.33,105600.0,24.9141,24.9618,24.8823,24.9062,105600.0
2012-05-24 13:20:00,31.33,31.36,31.3,31.34,53300.0,24.9062,24.93,24.8823,24.9141,53300.0
2012-05-24 13:25:00,31.34,31.38,31.31,31.33,158100.0,24.9141,24.9459,24.8903,24.9062,158100.0
2012-05-24 13:30:00,31.32,31.32,31.26,31.28,280400.0,24.8982,24.8982,24.8505,24.8664,280400.0
2012-05-24 13:35:00,31.29,31.29,31.24,31.28,182000.0,24.8744,24.8744,24.8346,24.8664,182000.0
2012-05-24 13:40:00,31.27,31.33,31.24,31.31,375600.0,24.8585,24.9062,24.8346,24.8903,375600.0
2012-05-24 13:45:00,31.32,31.33,31.2,31.23,98900.0,24.8982,24.9062,24.8028,24.8267,98900.0
2012-05-24 13:50:00,31.24,31.29,31.21,31.24,102900.0,24.8346,24.8744,24.8108,24.8346,102900.0
2012-05-24 13:55:00,31.24,31.25,31.16,31.17,153900.0,24.8346,24.8426,24.771,24.779,153900.0
2012-05-24 14:00:00,31.17,31.32,31.17,31.29,259900.0,24.779,24.8982,24.779,24.8744,259900.0
2012-05-24 14:05:00,31.29,31.37,31.28,31.35,166400.0,24.8744,24.938,24.8664,24.9221,166400.0
2012-05-24 14:10:00,31.34,31.37,31.22,31.23,285200.0,24.9141,24.938,24.8187,24.8267,285200.0
2012-05-24 14:15:00,31.23,31.29,31.2,31.24,144000.0,24.8267,24.8744,24.8028,24.8346,144000.0
2012-05-24 14:20:00,31.23,31.3,31.22,31.28,224700.0,24.8267,24.8823,24.8187,24.8664,224700.0
2012-05-24 14:25:00,31.27,31.31,31.23,31.27,201000.0,24.8585,24.8903,24.8267,24.8585,201000.0
2012-05-24 14:30:00,31.27,31.37,31.27,31.36,103300.0,24.8585,24.938,24.8585,24.93,103300.0
2012-05-24 14:35:00,31.35,31.35,31.24,31.24,179100.0,24.9221,24.9221,24.8346,24.8346,179100.0
2012-05-24 14:40:00,31.24,31.25,31.18,31.21,164000.0,24.8346,24.8426,24.7869,24.8108,164000.0
2012-05-24 14:45:00,31.2,31.27,31.19,31.27,96100.0,24.8028,24.8585,24.7949,24.8585,96100.0
2012-05-24 14:50:00,31.27,31.27,31.19,31.21,118800.0,24.8585,24.8585,24.7949,24.8108,118800.0
2012-05-24 14:55:00,31.21,31.25,31.11,31.11,113800.0,24.8108,24.8426,24.7313,24.7313,113800.0
2012-05-24 15:00:00,31.12,31.21,31.11,31.15,102900.0,24.7392,24.8108,24.7313,24.7631,102900.0
2012-05-24 15:05:00,31.14,31.15,31.1,31.12,83100.0,24.7551,24.7631,24.7233,24.7392,83100.0
2012-05-24 15:10:00,31.13,31.15,31.08,31.14,179500.0,24.7472,24.7631,24.7074,24.7551,179500.0
2012-05-24 15:15:00,31.13,31.15,31.0,31.02,382900.0,24.7472,24.7631,24.6438,24.6597,382900.0
2012-05-24 15:20:00,31.03,31.14,31.01,31.14,162900.0,24.6677,24.7551,24.6518,24.7551,162900.0
2012-05-24 15:25:00,31.15,31.28,31.12,31.24,260300.0,24.7631,24.8664,24.7392,24.8346,260300.0
2012-05-24 15:30:00,31.23,31.32,31.21,31.22,165700.0,24.8267,24.8982,24.8108,24.8187,165700.0
2012-05-24 15:35:00,31.22,31.28,31.2,31.24,199100.0,24.8187,24.8664,24.8028,24.8346,199100.0
2012-05-24 15:40:00,31.24,31.3,31.22,31.24,252900.0,24.8346,24.8823,24.8187,24.8346,252900.0
2012-05-24 15:45:00,31.25,31.31,31.24,31.28,181500.0,24.8426,24.8903,24.8346,24.8664,181500.0
2012-05-24 15:50:00,31.28,31.37,31.27,31.37,225200.0,24.8664,24.938,24.8585,24.938,225200.0
2012-05-24 15:55:00,31.36,31.4,31.35,31.4,400400.0,24.93,24.9618,24.9221,24.9618,400400.0
2012-05-25 09:30:00,31.42,31.56,31.38,31.53,127900.0,24.9777,25.089,24.9459,25.0652,127900.0
2012-05-25 09:35:00,31.54,31.8,31.53,31.76,256500.0,25.0731,25.2798,25.0652,25.248,256500.0
2012-05-25 09:40:00,31.76,31.78,31.44,31.45,168600.0,25.248,25.2639,24.9936,25.0016,168600.0
2012-05-25 09:45:00,31.46,31.6,31.45,31.55,224100.0,25.0095,25.1208,25.0016,25.0811,224100.0
2012-05-25 09:50:00,31.55,31.63,31.5,31.56,195200.0,25.0811,25.1447,25.0413,25.089,195200.0
2012-05-25 09:55:00,31.55,31.66,31.54,31.57,172400.0,25.0811,25.1685,25.0731,25.097,172400.0
2012-05-25 10:00:00,31.56,31.6,31.49,31.53,103700.0,25.089,25.1208,25.0334,25.0652,103700.0
2012-05-25 10:05:00,31.52,31.56,31.46,31.52,123000.0,25.0572,25.089,25.0095,25.0572,123000.0
2012-05-25 10:10:00,31.53,31.6,31.5,31.6,161300.0,25.0652,25.1208,25.0413,25.1208,161300.0
2012-05-25 10:15:00,31.58,31.58,31.51,31.54,93600.0,25.1049,25.1049,25.0493,25.0731,93600.0
2012-05-25 10:20:00,31.54,31.58,31.48,31.49,106900.0,25.0731,25.1049,25.0254,25.0334,106900.0
2012-05-25 10:25:00,31.49,31.5,31.35,31.47,144400.0,25.0334,25.0413,24.9221,25.0175,144400.0
2012-05-25 10:30:00,31.47,31.52,31.42,31.45,136700.0,25.0175,25.0572,24.9777,25.0016,136700.0
2012-05-25 10:35:00,31.45,31.49,31.39,31.4,90400.0,25.0016,25.0334,24.9539,24.9618,90400.0
2012-05-25 10:40:00,31.41,31.41,31.26,31.33,89200.0,24.9698,24.9698,24.8505,24.9062,89200.0
2012-05-25 10:45:00,31.33,31.41,31.29,31.39,71700.0,24.9062,24.9698,24.8744,24.9539,71700.0
2012-05-25 10:50:00,31.39,31.42,31.36,31.4,69500.0,24.9539,24.9777,24.93,24.9618,69500.0
2012-05-25 10:55:00,31.4,31.45,31.36,31.36,122700.0,24.9618,25.0016,24.93,24.93,122700.0
2012-05-25 11:00:00,31.36,31.5,31.36,31.47,94800.0,24.93,25.0413,24.93,25.0175,94800.0
2012-05-25 11:05:00,31.46,31.53,31.46,31.51,103900.0,25.0095,25.0652,25.0095,25.0493,103900.0
2012-05-25 11:10:00,31.52,31.58,31.47,31.58,92300.0,25.0572,25.1049,25.0175,25.1049,92300.0
2012-05-25 11:15:00,31.57,31.59,31.52,31.58,110100.0,25.097,25.1129,25.0572,25.1049,110100.0
2012-05-25 11:20:00,31.58,31.65,31.57,31.64,88600.0,25.1049,25.1606,25.097,25.1526,88600.0
2012-05-25 11:25:00,31.64,31.65,31.6,31.6,54100.0,25.1526,25.1606,25.1208,25.1208,54100.0
2012-05-25 11:30:00,31.6,31.61,31.52,31.58,100500.0,25.1208,25.1288,25.0572,25.1049,100500.0
2012-05-25 11:35:00,31.58,31.6,31.51,31.56,76900.0,25.1049,25.1208,25.0493,25.089,76900.0
2012-05-25 11:40:00,31.55,31.61,31.55,31.59,53300.0,25.0811,25.1288,25.0811,25.1129,53300.0
2012-05-25 11:45:00,31.59,31.69,31.59,31.68,114700.0,25.1129,25.1924,25.1129,25.1844,114700.0
2012-05-25 11:50:00,31.69,31.75,31.63,31.65,139000.0,25.1924,25.2401,25.1447,25.1606,139000.0
2012-05-25 11:55:00,31.64,31.65,31.58,31.6,51600.0,25.1526,25.1606,25.1049,25.1208,51600.0
2012-05-25 12:00:00,31.59,31.6,31.52,31.55,71800.0,25.1129,25.1208,25.0572,25.0811,71800.0
2012-05-25 12:05:00,31.56,31.61,31.56,31.58,138600.0,25.089,25.1288,25.089,25.1049,138600.0
2012-05-25 12:10:00,31.59,31.6,31.5,31.5,49900.0,25.1129,25.1208,25.0413,25.0413,49900.0
2012-05-25 12:15:00,31.49,31.5,31.46,31.49,39800.0,25.0334,25.0413,25.0095,25.0334,39800.0
2012-05-25 12:20:00,31.5,31.53,31.46,31.47,37600.0,25.0413,25.0652,25.0095,25.0175,37600.0
2012-05-25 12:25:00,31.47,31.5,31.36,31.4,150800.0,25.0175,25.0413,24.93,24.9618,150800.0
2012-05-25 12:30:00,31.4,31.48,31.4,31.43,28900.0,24.9618,25.0254,24.9618,24.9857,28900.0
2012-05-25 12:35:00,31.43,31.49,31.43,31.48,36800.0,24.9857,25.0334,24.9857,25.0254,36800.0
2012-05-25 12:40:00,31.48,31.48,31.44,31.48,23300.0,25.0254,25.0254,24.9936,25.0254,23300.0
2012-05-25 12:45:00,31.48,31.48,31.38,31.39,30900.0,25.0254,25.0254,24.9459,24.9539,30900.0
2012-05-25 12:50:00,31.39,31.43,31.38,31.42,24500.0,24.9539,24.9857,24.9459,24.9777,24500.0
2012-05-25 12:55:00,31.41,31.41,31.36,31.37,20900.0,24.9698,24.9698,24.93,24.938,20900.0
2012-05-25 13:00:00,31.36,31.36,31.32,31.34,28900.0,24.93,24.93,24.8982,24.9141,28900.0
2012-05-25 13:05:00,31.34,31.35,31.32,31.35,15100.0,24.9141,24.9221,24.8982,24.9221,15100.0
2012-05-25 13:10:00,31.34,31.37,31.34,31.36,31300.0,24.9141,24.938,24.9141,24.93,31300.0
2012-05-25 13:15:00,31.36,31.37,31.33,31.36,22100.0,24.93,24.938,24.9062,24.93,22100.0
2012-05-25 13:20:00,31.36,31.41,31.35,31.4,18600.0,24.93,24.9698,24.9221,24.9618,18600.0
2012-05-25 13:25:00,31.4,31.43,31.39,31.43,26100.0,24.9618,24.9857,24.9539,24.9857,26100.0
2012-05-25 13:30:00,31.43,31.45,31.42,31.42,23500.0,24.9857,25.0016,24.9777,24.9777,23500.0
2012-05-25 13:35:00,31.43,31.46,31.41,31.46,21400.0,24.9857,25.0095,24.9698,25.0095,21400.0
2012-05-25 13:40:00,31.46,31.47,31.44,31.45,29100.0,25.0095,25.0175,24.9936,25.0016,29100.0
2012-05-25 13:45:00,31.46,31.47,31.44,31.45,25000.0,25.0095,25.0175,24.9936,25.0016,25000.0
2012-05-25 13:50:00,31.45,31.49,31.44,31.48,41800.0,25.0016,25.0334,24.9936,25.0254,41800.0
2012-05-25 13:55:00,31.48,31.52,31.46,31.47,62900.0,25.0254,25.0572,25.0095,25.0175,62900.0
2012-05-25 14:00:00,31.47,31.49,31.45,31.46,59600.0,25.0175,25.0334,25.0016,25.0095,59600.0
2012-05-25 14:05:00,31.47,31.48,31.44,31.46,86600.0,25.0175,25.0254,24.9936,25.0095,86600.0
2012-05-25 14:10:00,31.45,31.49,31.44,31.47,41600.0,25.0016,25.0334,24.9936,25.0175,41600.0
2012-05-25 14:15:00,31.46,31.47,31.38,31.38,40600.0,25.0095,25.0175,24.9459,24.9459,40600.0
2012-05-25 14:20:00,31.38,31.41,31.34,31.4,44500.0,24.9459,24.9698,24.9141,24.9618,44500.0
2012-05-25 14:25:00,31.39,31.42,31.34,31.38,54800.0,24.9539,24.9777,24.9141,24.9459,54800.0
2012-05-25 14:30:00,31.37,31.4,31.35,31.35,21200.0,24.938,24.9618,24.9221,24.9221,21200.0
2012-05-25 14:35:00,31.35,31.38,31.32,31.36,39700.0,24.9221,24.9459,24.8982,24.93,39700.0
2012-05-25 14:40:00,31.37,31.38,31.32,31.33,27800.0,24.938,24.9459,24.8982,24.9062,27800.0
2012-05-25 14:45:00,31.34,31.35,31.3,31.31,67500.0,24.9141,24.9221,24.8823,24.8903,67500.0
2012-05-25 14:50:00,31.3,31.33,31.27,31.33,92600.0,24.8823,24.9062,24.8585,24.9062,92600.0
2012-05-25 14:55:00,31.32,31.32,31.27,31.31,38100.0,24.8982,24.8982,24.8585,24.8903,38100.0
2012-05-25 15:00:00,31.31,31.36,31.28,31.34,61600.0,24.8903,24.93,24.8664,24.9141,61600.0
2012-05-25 15:05:00,31.34,31.38,31.33,31.38,53100.0,24.9141,24.9459,24.9062,24.9459,53100.0
2012-05-25 15:10:00,31.39,31.41,31.34,31.34,118300.0,24.9539,24.9698,24.9141,24.9141,118300.0
2012-05-25 15:15:00,31.34,31.41,31.33,31.37,69100.0,24.9141,24.9698,24.9062,24.938,69100.0
2012-05-25 15:20:00,31.36,31.37,31.27,31.33,161400.0,24.93,24.938,24.8585,24.9062,161400.0
2012-05-25 15:25:00,31.33,31.36,31.31,31.34,58000.0,24.9062,24.93,24.8903,24.9141,58000.0
2012-05-25 15:30:00,31.35,31.41,31.3,31.36,109400.0,24.9221,24.9698,24.8823,24.93,109400.0
2012-05-25 15:35:00,31.36,31.4,31.29,31.34,161000.0,24.93,24.9618,24.8744,24.9141,161000.0
2012-05-25 15:40:00,31.34,31.36,31.3,31.33,78800.0,24.9141,24.93,24.8823,24.9062,78800.0
2012-05-25 15:45:00,31.35,31.39,31.34,31.38,135700.0,24.9221,24.9539,24.9141,24.9459,135700.0
2012-05-25 15:50:00,31.38,31.38,31.32,31.33,170000.0,24.9459,24.9459,24.8982,24.9062,170000.0
2012-05-25 15:55:00,31.34,31.38,31.33,31.36,212000.0,24.9141,24.9459,24.9062,24.93,212000.0
2012-05-29 09:30:00,31.77,31.9,31.77,31.89,330500.0,25.256,25.3593,25.256,25.3514,330500.0
2012-05-29 09:35:00,31.88,32.0,31.83,31.96,211800.0,25.3434,25.4388,25.3037,25.407,211800.0
2012-05-29 09:40:00,31.95,32.06,31.94,31.98,206200.0,25.3991,25.4865,25.3911,25.4229,206200.0
2012-05-29 09:45:00,31.99,32.09,31.96,31.99,114000.0,25.4309,25.5104,25.407,25.4309,114000.0
2012-05-29 09:50:00,32.0,32.08,31.98,32.01,123000.0,25.4388,25.5024,25.4229,25.4468,123000.0
2012-05-29 09:55:00,32.0,32.04,31.94,32.01,122500.0,25.4388,25.4706,25.3911,25.4468,122500.0
2012-05-29 10:00:00,32.01,32.08,31.91,32.05,248600.0,25.4468,25.5024,25.3673,25.4786,248600.0
2012-05-29 10:05:00,32.04,32.07,31.94,32.06,173200.0,25.4706,25.4945,25.3911,25.4865,173200.0
2012-05-29 10:10:00,32.05,32.17,32.02,32.1,230400.0,25.4786,25.5739,25.4547,25.5183,230400.0
2012-05-29 10:15:00,32.11,32.18,32.06,32.17,145600.0,25.5262,25.5819,25.4865,25.5739,145600.0
2012-05-29 10:20:00,32.18,32.2,32.08,32.12,184600.0,25.5819,25.5978,25.5024,25.5342,184600.0
2012-05-29 10:25:00,32.12,32.22,32.1,32.21,145300.0,25.5342,25.6137,25.5183,25.6057,145300.0
2012-05-29 10:30:00,32.21,32.29,32.2,32.28,131400.0,25.6057,25.6693,25.5978,25.6614,131400.0
2012-05-29 10:35:00,32.29,32.33,32.25,32.29,149900.0,25.6693,25.7011,25.6375,25.6693,149900.0
2012-05-29 10:40:00,32.29,32.37,32.25,32.34,165100.0,25.6693,25.7329,25.6375,25.7091,165100.0
2012-05-29 10:45:00,32.33,32.37,32.32,32.36,98800.0,25.7011,25.7329,25.6932,25.725,98800.0
2012-05-29 10:50:00,32.36,32.39,32.34,32.34,78400.0,25.725,25.7488,25.7091,25.7091,78400.0
2012-05-29 10:55:00,32.35,32.4,32.33,32.37,98800.0,25.717,25.7568,25.7011,25.7329,98800.0
2012-05-29 11:00:00,32.37,32.37,32.27,32.32,83400.0,25.7329,25.7329,25.6534,25.6932,83400.0
2012-05-29 11:05:00,32.32,32.35,32.26,32.27,80800.0,25.6932,25.717,25.6455,25.6534,80800.0
2012-05-29 11:10:00,32.28,32.3,32.23,32.29,82000.0,25.6614,25.6773,25.6216,25.6693,82000.0
2012-05-29 11:15:00,32.29,32.3,32.17,32.2,116500.0,25.6693,25.6773,25.5739,25.5978,116500.0
2012-05-29 11:20:00,32.2,32.2,32.08,32.13,97900.0,25.5978,25.5978,25.5024,25.5421,97900.0
2012-05-29 11:25:00,32.13,32.17,32.09,32.16,154600.0,25.5421,25.5739,25.5104,25.566,154600.0
2012-05-29 11:30:00,32.17,32.19,32.05,32.06,117100.0,25.5739,25.5898,25.4786,25.4865,117100.0
2012-05-29 11:35:00,32.06,32.07,31.92,32.02,214500.0,25.4865,25.4945,25.3752,25.4547,214500.0
2012-05-29 11:40:00,32.01,32.04,31.94,31.99,126400.0,25.4468,25.4706,25.3911,25.4309,126400.0
2012-05-29 11:45:00,31.99,32.0,31.88,31.92,145300.0,25.4309,25.4388,25.3434,25.3752,145300.0
2012-05-29 11:50:00,31.92,32.05,31.92,32.02,85800.0,25.3752,25.4786,25.3752,25.4547,85800.0
2012-05-29 11:55:00,32.02,32.1,32.02,32.05,123700.0,25.4547,25.5183,25.4547,25.4786,123700.0
2012-05-29 12:00:00,32.04,32.05,31.94,31.95,227100.0,25.4706,25.4786,25.3911,25.3991,227100.0
2012-05-29 12:05:00,31.96,31.99,31.9,31.94,102600.0,25.407,25.4309,25.3593,25.3911,102600.0
2012-05-29 12:10:00,31.94,31.94,31.8,31.82,160800.0,25.3911,25.3911,25.2798,25.2957,160800.0
2012-05-29 12:15:00,31.82,31.85,31.76,31.81,119700.0,25.2957,25.3196,25.248,25.2878,119700.0
2012-05-29 12:20:00,31.8,31.81,31.73,31.74,103200.0,25.2798,25.2878,25.2242,25.2321,103200.0
2012-05-29 12:25:00,31.74,31.83,31.71,31.8,181000.0,25.2321,25.3037,25.2083,25.2798,181000.0
2012-05-29 12:30:00,31.81,31.81,31.7,31.73,98000.0,25.2878,25.2878,25.2003,25.2242,98000.0
2012-05-29 12:35:00,31.74,31.8,31.72,31.76,79500.0,25.2321,25.2798,25.2162,25.248,79500.0
2012-05-29 12:40:00,31.76,31.82,31.76,31.76,108100.0,25.248,25.2957,25.248,25.248,108100.0
2012-05-29 12:45:00,31.76,31.82,31.73,31.82,74500.0,25.248,25.2957,25.2242,25.2957,74500.0
2012-05-29 12:50:00,31.82,31.86,31.79,31.84,123900.0,25.2957,25.3275,25.2719,25.3116,123900.0
2012-05-29 12:55:00,31.84,31.85,31.8,31.82,141300.0,25.3116,25.3196,25.2798,25.2957,141300.0
2012-05-29 13:00:00,31.82,31.83,31.76,31.82,101200.0,25.2957,25.3037,25.248,25.2957,101200.0
2012-05-29 13:05:00,31.81,31.81,31.75,31.79,31100.0,25.2878,25.2878,25.2401,25.2719,31100.0
2012-05-29 13:10:00,31.8,31.81,31.75,31.75,134800.0,25.2798,25.2878,25.2401,25.2401,134800.0
2012-05-29 13:15:00,31.75,31.77,31.72,31.73,36300.0,25.2401,25.256,25.2162,25.2242,36300.0
2012-05-29 13:20:00,31.73,31.76,31.7,31.73,31400.0,25.2242,25.248,25.2003,25.2242,31400.0
2012-05-29 13:25:00,31.74,31.74,31.65,31.66,50000.0,25.2321,25.2321,25.1606,25.1685,50000.0
2012-05-29 13:30:00,31.66,31.76,31.63,31.75,89700.0,25.1685,25.248,25.1447,25.2401,89700.0
2012-05-29 13:35:00,31.75,31.77,31.71,31.75,74600.0,25.2401,25.256,25.2083,25.2401,74600.0
2012-05-29 13:40:00,31.75,31.81,31.75,31.79,38900.0,25.2401,25.2878,25.2401,25.2719,38900.0
2012-05-29 13:45:00,31.79,31.83,31.75,31.78,121800.0,25.2719,25.3037,25.2401,25.2639,121800.0
2012-05-29 13:50:00,31.78,31.78,31.73,31.77,77100.0,25.2639,25.2639,25.2242,25.256,77100.0
2012-05-29 13:55:00,31.77,31.85,31.77,31.84,31500.0,25.256,25.3196,25.256,25.3116,31500.0
2012-05-29 14:00:00,31.84,31.84,31.75,31.76,67200.0,25.3116,25.3116,25.2401,25.248,67200.0
2012-05-29 14:05:00,31.77,31.79,31.69,31.71,112200.0,25.256,25.2719,25.1924,25.2083,112200.0
2012-05-29 14:10:00,31.71,31.86,31.7,31.83,80400.0,25.2083,25.3275,25.2003,25.3037,80400.0
2012-05-29 14:15:00,31.83,31.87,31.78,31.81,46300.0,25.3037,25.3355,25.2639,25.2878,46300.0
2012-05-29 14:20:00,31.81,31.83,31.76,31.78,44400.0,25.2878,25.3037,25.248,25.2639,44400.0
2012-05-29 14:25:00,31.79,31.85,31.79,31.84,64500.0,25.2719,25.3196,25.2719,25.3116,64500.0
2012-05-29 14:30:00,31.84,31.86,31.81,31.86,38800.0,25.3116,25.3275,25.2878,25.3275,38800.0
2012-05-29 14:35:00,31.86,31.88,31.81,31.81,29500.0,25.3275,25.3434,25.2878,25.2878,29500.0
2012-05-29 14:40:00,31.81,31.86,31.81,31.86,44700.0,25.2878,25.3275,25.2878,25.3275,44700.0
2012-05-29 14:45:00,31.86,31.88,31.84,31.88,38300.0,25.3275,25.3434,25.3116,25.3434,38300.0
2012-05-29 14:50:00,31.88,31.94,31.86,31.94,48600.0,25.3434,25.3911,25.3275,25.3911,48600.0
2012-05-29 14:55:00,31.93,31.97,31.92,31.97,42200.0,25.3832,25.415,25.3752,25.415,42200.0
2012-05-29 15:00:00,31.97,31.97,31.92,31.97,61600.0,25.415,25.415,25.3752,25.415,61600.0
2012-05-29 15:05:00,31.97,31.99,31.94,31.96,55000.0,25.415,25.4309,25.3911,25.407,55000.0
2012-05-29 15:10:00,31.96,32.02,31.96,32.01,81500.0,25.407,25.4547,25.407,25.4468,81500.0
2012-05-29 15:15:00,32.0,32.02,31.98,32.0,39300.0,25.4388,25.4547,25.4229,25.4388,39300.0
2012-05-29 15:20:00,32.0,32.0,31.95,31.95,47500.0,25.4388,25.4388,25.3991,25.3991,47500.0
2012-05-29 15:25:00,31.95,31.99,31.95,31.99,58400.0,25.3991,25.4309,25.3991,25.4309,58400.0
2012-05-29 15:30:00,32.0,32.0,31.94,31.99,89200.0,25.4388,25.4388,25.3911,25.4309,89200.0
2012-05-29 15:35:00,31.98,32.04,31.96,31.97,112600.0,25.4229,25.4706,25.407,25.415,112600.0
2012-05-29 15:40:00,31.98,32.04,31.97,32.03,166100.0,25.4229,25.4706,25.415,25.4627,166100.0
2012-05-29 15:45:00,32.03,32.08,32.02,32.05,242200.0,25.4627,25.5024,25.4547,25.4786,242200.0
2012-05-29 15:50:00,32.05,32.05,32.0,32.04,245400.0,25.4786,25.4786,25.4388,25.4706,245400.0
2012-05-29 15:55:00,32.04,32.05,31.97,32.03,587700.0,25.4706,25.4786,25.415,25.4627,587700.0
2012-05-30 09:30:00,31.55,31.55,31.22,31.24,277900.0,25.0811,25.0811,24.8187,24.8346,277900.0
2012-05-30 09:35:00,31.24,31.24,31.0,31.02,323500.0,24.8346,24.8346,24.6438,24.6597,323500.0
2012-05-30 09:40:00,31.02,31.15,30.96,31.09,252500.0,24.6597,24.7631,24.612,24.7154,252500.0
2012-05-30 09:45:00,31.09,31.15,31.0,31.09,297400.0,24.7154,24.7631,24.6438,24.7154,297400.0
2012-05-30 09:50:00,31.08,31.2,31.04,31.19,94200.0,24.7074,24.8028,24.6756,24.7949,94200.0
2012-05-30 09:55:00,31.19,31.22,30.97,30.98,222200.0,24.7949,24.8187,24.62,24.6279,222200.0
2012-05-30 10:00:00,30.97,31.07,30.92,31.02,170200.0,24.62,24.6995,24.5802,24.6597,170200.0
2012-05-30 10:05:00,31.02,31.1,30.93,31.09,183900.0,24.6597,24.7233,24.5882,24.7154,183900.0
2012-05-30 10:10:00,31.08,31.11,31.02,31.06,140500.0,24.7074,24.7313,24.6597,24.6915,140500.0
2012-05-30 10:15:00,31.07,31.15,30.99,31.01,154900.0,24.6995,24.7631,24.6359,24.6518,154900.0
2012-05-30 10:20:00,31.01,31.06,30.93,31.02,143900.0,24.6518,24.6915,24.5882,24.6597,143900.0
2012-05-30 10:25:00,31.02,31.04,30.97,30.97,131500.0,24.6597,24.6756,24.62,24.62,131500.0
2012-05-30 10:30:00,30.96,31.0,30.94,31.0,90000.0,24.612,24.6438,24.5961,24.6438,90000.0
2012-05-30 10:35:00,31.0,31.0,30.87,30.94,136800.0,24.6438,24.6438,24.5405,24.5961,136800.0
2012-05-30 10:40:00,30.94,30.97,30.84,30.86,274300.0,24.5961,24.62,24.5166,24.5325,274300.0
2012-05-30 10:45:00,30.86,30.87,30.79,30.81,182400.0,24.5325,24.5405,24.4769,24.4928,182400.0
2012-05-30 10:50:00,30.82,30.87,30.8,30.82,93100.0,24.5007,24.5405,24.4848,24.5007,93100.0
2012-05-30 10:55:00,30.82,30.85,30.8,30.81,91000.0,24.5007,24.5246,24.4848,24.4928,91000.0
2012-05-30 11:00:00,30.8,30.94,30.8,30.94,126100.0,24.4848,24.5961,24.4848,24.5961,126100.0
2012-05-30 11:05:00,30.93,31.0,30.9,30.94,105700.0,24.5882,24.6438,24.5643,24.5961,105700.0
2012-05-30 11:10:00,30.93,30.99,30.9,30.93,228900.0,24.5882,24.6359,24.5643,24.5882,228900.0
2012-05-30 11:15:00,30.93,30.95,30.82,30.82,161600.0,24.5882,24.6041,24.5007,24.5007,161600.0
2012-05-30 11:20:00,30.83,30.85,30.74,30.74,184000.0,24.5087,24.5246,24.4372,24.4372,184000.0
2012-05-30 11:25:00,30.74,30.77,30.68,30.71,275900.0,24.4372,24.461,24.3895,24.4133,275900.0
2012-05-30 11:30:00,30.71,30.73,30.65,30.65,244500.0,24.4133,24.4292,24.3656,24.3656,244500.0
2012-05-30 11:35:00,30.66,30.72,30.66,30.69,225100.0,24.3736,24.4213,24.3736,24.3974,225100.0
2012-05-30 11:40:00,30.69,30.76,30.67,30.75,116700.0,24.3974,24.4531,24.3815,24.4451,116700.0
2012-05-30 11:45:00,30.75,30.75,30.65,30.68,122100.0,24.4451,24.4451,24.3656,24.3895,122100.0
2012-05-30 11:50:00,30.68,30.73,30.63,30.63,177500.0,24.3895,24.4292,24.3497,24.3497,177500.0
2012-05-30 11:55:00,30.64,30.65,30.57,30.57,182900.0,24.3577,24.3656,24.302,24.302,182900.0
2012-05-30 12:00:00,30.57,30.59,30.43,30.46,550000.0,24.302,24.3179,24.1907,24.2146,550000.0
2012-05-30 12:05:00,30.46,30.58,30.46,30.54,122900.0,24.2146,24.31,24.2146,24.2782,122900.0
2012-05-30 12:10:00,30.54,30.56,30.49,30.56,75900.0,24.2782,24.2941,24.2384,24.2941,75900.0
2012-05-30 12:15:00,30.56,30.56,30.49,30.5,87400.0,24.2941,24.2941,24.2384,24.2464,87400.0
2012-05-30 12:20:00,30.5,30.53,30.48,30.48,119100.0,24.2464,24.2702,24.2305,24.2305,119100.0
2012-05-30 12:25:00,30.48,30.49,30.42,30.46,112600.0,24.2305,24.2384,24.1828,24.2146,112600.0
2012-05-30 12:30:00,30.46,30.46,30.36,30.36,158800.0,24.2146,24.2146,24.1351,24.1351,158800.0
2012-05-30 12:35:00,30.36,30.43,30.34,30.4,99700.0,24.1351,24.1907,24.1192,24.1669,99700.0
2012-05-30 12:40:00,30.41,30.43,30.36,30.42,147400.0,24.1748,24.1907,24.1351,24.1828,147400.0
2012-05-30 12:45:00,30.43,30.46,30.41,30.42,93100.0,24.1907,24.2146,24.1748,24.1828,93100.0
2012-05-30 12:50:00,30.41,30.45,30.4,30.41,127500.0,24.1748,24.2066,24.1669,24.1748,127500.0
2012-05-30 12:55:00,30.42,30.42,30.36,30.36,98500.0,24.1828,24.1828,24.1351,24.1351,98500.0
2012-05-30 13:00:00,30.39,30.4,30.36,30.37,81200.0,24.1589,24.1669,24.1351,24.143,81200.0
2012-05-30 13:05:00,30.37,30.4,30.35,30.36,118400.0,24.143,24.1669,24.1271,24.1351,118400.0
2012-05-30 13:10:00,30.36,30.42,30.35,30.35,107500.0,24.1351,24.1828,24.1271,24.1271,107500.0
2012-05-30 13:15:00,30.36,30.4,30.35,30.39,156000.0,24.1351,24.1669,24.1271,24.1589,156000.0
2012-05-30 13:20:00,30.39,30.39,30.34,30.38,174900.0,24.1589,24.1589,24.1192,24.151,174900.0
2012-05-30 13:25:00,30.38,30.43,30.37,30.39,154800.0,24.151,24.1907,24.143,24.1589,154800.0
2012-05-30 13:30:00,30.4,30.53,30.39,30.51,152800.0,24.1669,24.2702,24.1589,24.2543,152800.0
2012-05-30 13:35:00,30.51,30.52,30.43,30.46,230100.0,24.2543,24.2623,24.1907,24.2146,230100.0
2012-05-30 13:40:00,30.46,30.49,30.44,30.45,115700.0,24.2146,24.2384,24.1987,24.2066,115700.0
2012-05-30 13:45:00,30.46,30.5,30.44,30.45,131300.0,24.2146,24.2464,24.1987,24.2066,131300.0
2012-05-30 13:50:00,30.45,30.47,30.41,30.43,152700.0,24.2066,24.2225,24.1748,24.1907,152700.0
2012-05-30 13:55:00,30.43,30.45,30.4,30.44,223300.0,24.1907,24.2066,24.1669,24.1987,223300.0
2012-05-30 14:00:00,30.45,30.49,30.44,30.47,147300.0,24.2066,24.2384,24.1987,24.2225,147300.0
2012-05-30 14:05:00,30.47,30.49,30.46,30.49,135900.0,24.2225,24.2384,24.2146,24.2384,135900.0
2012-05-30 14:10:00,30.49,30.49,30.4,30.42,157500.0,24.2384,24.2384,24.1669,24.1828,157500.0
2012-05-30 14:15:00,30.42,30.42,30.37,30.37,124500.0,24.1828,24.1828,24.143,24.143,124500.0
2012-05-30 14:20:00,30.37,30.39,30.34,30.34,129400.0,24.143,24.1589,24.1192,24.1192,129400.0
2012-05-30 14:25:00,30.34,30.35,30.25,30.26,231500.0,24.1192,24.1271,24.0476,24.0556,231500.0
2012-05-30 14:30:00,30.27,30.29,30.25,30.29,254500.0,24.0635,24.0794,24.0476,24.0794,254500.0
2012-05-30 14:35:00,30.28,30.29,30.24,30.25,261000.0,24.0715,24.0794,24.0397,24.0476,261000.0
2012-05-30 14:40:00,30.26,30.31,30.25,30.31,161600.0,24.0556,24.0953,24.0476,24.0953,161600.0
2012-05-30 14:45:00,30.31,30.31,30.25,30.26,248700.0,24.0953,24.0953,24.0476,24.0556,248700.0
2012-05-30 14:50:00,30.26,30.38,30.23,30.33,500300.0,24.0556,24.151,24.0317,24.1112,500300.0
2012-05-30 14:55:00,30.33,30.34,30.3,30.32,161500.0,24.1112,24.1192,24.0874,24.1033,161500.0
2012-05-30 15:00:00,30.32,30.35,30.28,30.28,151800.0,24.1033,24.1271,24.0715,24.0715,151800.0
2012-05-30 15:05:00,30.28,30.31,30.27,30.28,118800.0,24.0715,24.0953,24.0635,24.0715,118800.0
2012-05-30 15:10:00,30.28,30.31,30.26,30.29,245500.0,24.0715,24.0953,24.0556,24.0794,245500.0
2012-05-30 15:15:00,30.29,30.32,30.26,30.27,194900.0,24.0794,24.1033,24.0556,24.0635,194900.0
2012-05-30 15:20:00,30.27,30.36,30.25,30.36,203000.0,24.0635,24.1351,24.0476,24.1351,203000.0
2012-05-30 15:25:00,30.36,30.44,30.34,30.43,291300.0,24.1351,24.1987,24.1192,24.1907,291300.0
2012-05-30 15:30:00,30.42,30.43,30.37,30.42,267200.0,24.1828,24.1907,24.143,24.1828,267200.0
2012-05-30 15:35:00,30.41,30.44,30.39,30.43,231800.0,24.1748,24.1987,24.1589,24.1907,231800.0
2012-05-30 15:40:00,30.43,30.44,30.36,30.36,291900.0,24.1907,24.1987,24.1351,24.1351,291900.0
2012-05-30 15:45:00,30.36,30.4,30.35,30.36,459900.0,24.1351,24.1669,24.1271,24.1351,459900.0
2012-05-30 15:50:00,30.36,30.38,30.31,30.31,417900.0,24.1351,24.151,24.0953,24.0953,417900.0
2012-05-30 15:55:00,30.32,30.38,30.3,30.34,812600.0,24.1033,24.151,24.0874,24.1192,812600.0
2012-05-31 09:30:00,30.46,30.51,30.3,30.33,180400.0,24.2146,24.2543,24.0874,24.1112,180400.0
2012-05-31 09:35:00,30.33,30.48,30.13,30.13,148200.0,24.1112,24.2305,23.9522,23.9522,148200.0
2012-05-31 09:40:00,30.14,30.24,30.05,30.06,148800.0,23.9602,24.0397,23.8886,23.8966,148800.0
2012-05-31 09:45:00,30.07,30.16,29.96,29.99,534400.0,23.9045,23.9761,23.8171,23.8409,534400.0
2012-05-31 09:50:00,29.98,30.03,29.87,29.9,302300.0,23.833,23.8727,23.7455,23.7694,302300.0
2012-05-31 09:55:00,29.89,29.91,29.79,29.91,306000.0,23.7614,23.7773,23.6819,23.7773,306000.0
2012-05-31 10:00:00,29.89,29.93,29.8,29.81,179100.0,23.7614,23.7932,23.6899,23.6978,179100.0
2012-05-31 10:05:00,29.8,29.82,29.67,29.76,495000.0,23.6899,23.7058,23.5865,23.6581,495000.0
2012-05-31 10:10:00,29.75,29.82,29.72,29.82,306500.0,23.6501,23.7058,23.6263,23.7058,306500.0
2012-05-31 10:15:00,29.82,30.0,29.8,29.96,219700.0,23.7058,23.8489,23.6899,23.8171,219700.0
2012-05-31 10:20:00,29.96,29.96,29.88,29.89,226300.0,23.8171,23.8171,23.7535,23.7614,226300.0
2012-05-31 10:25:00,29.88,29.93,29.82,29.82,187600.0,23.7535,23.7932,23.7058,23.7058,187600.0
2012-05-31 10:30:00,29.82,29.86,29.71,29.78,141500.0,23.7058,23.7376,23.6183,23.674,141500.0
2012-05-31 10:35:00,29.77,29.79,29.57,29.59,422200.0,23.666,23.6819,23.507,23.5229,422200.0
2012-05-31 10:40:00,29.59,29.59,29.42,29.45,387700.0,23.5229,23.5229,23.3878,23.4116,387700.0
2012-05-31 10:45:00,29.45,29.49,29.29,29.36,485900.0,23.4116,23.4434,23.2845,23.3401,485900.0
2012-05-31 10:50:00,29.35,29.36,29.25,29.27,193400.0,23.3322,23.3401,23.2527,23.2686,193400.0
2012-05-31 10:55:00,29.27,29.36,29.21,29.21,270400.0,23.2686,23.3401,23.2209,23.2209,270400.0
2012-05-31 11:00:00,29.22,29.26,29.12,29.12,422400.0,23.2288,23.2606,23.1493,23.1493,422400.0
2012-05-31 11:05:00,29.12,29.24,29.1,29.17,198500.0,23.1493,23.2447,23.1334,23.1891,198500.0
2012-05-31 11:10:00,29.16,29.24,29.13,29.19,485000.0,23.1811,23.2447,23.1573,23.205,485000.0
2012-05-31 11:15:00,29.19,29.29,29.18,29.26,178700.0,23.205,23.2845,23.197,23.2606,178700.0
2012-05-31 11:20:00,29.27,29.3,29.23,29.27,320500.0,23.2686,23.2924,23.2368,23.2686,320500.0
2012-05-31 11:25:00,29.27,29.28,29.21,29.26,171900.0,23.2686,23.2765,23.2209,23.2606,171900.0
2012-05-31 11:30:00,29.25,29.49,29.23,29.48,278700.0,23.2527,23.4434,23.2368,23.4355,278700.0
2012-05-31 11:35:00,29.48,29.49,29.35,29.35,173900.0,23.4355,23.4434,23.3322,23.3322,173900.0
2012-05-31 11:40:00,29.35,29.36,29.26,29.32,91800.0,23.3322,23.3401,23.2606,23.3083,91800.0
2012-05-31 11:45:00,29.32,29.34,29.25,29.25,73700.0,23.3083,23.3242,23.2527,23.2527,73700.0
2012-05-31 11:50:00,29.26,29.32,29.25,29.26,89900.0,23.2606,23.3083,23.2527,23.2606,89900.0
2012-05-31 11:55:00,29.26,29.3,29.26,29.28,61600.0,23.2606,23.2924,23.2606,23.2765,61600.0
2012-05-31 12:00:00,29.28,29.35,29.27,29.3,90700.0,23.2765,23.3322,23.2686,23.2924,90700.0
2012-05-31 12:05:00,29.29,29.34,29.28,29.31,194200.0,23.2845,23.3242,23.2765,23.3004,194200.0
2012-05-31 12:10:00,29.32,29.41,29.3,29.39,353900.0,23.3083,23.3799,23.2924,23.364,353900.0
2012-05-31 12:15:00,29.4,29.45,29.38,29.45,76300.0,23.3719,23.4116,23.356,23.4116,76300.0
2012-05-31 12:20:00,29.45,29.48,29.41,29.42,229000.0,23.4116,23.4355,23.3799,23.3878,229000.0
2012-05-31 12:25:00,29.42,29.54,29.41,29.51,323700.0,23.3878,23.4832,23.3799,23.4593,323700.0
2012-05-31 12:30:00,29.52,29.58,29.51,29.52,166900.0,23.4673,23.515,23.4593,23.4673,166900.0
2012-05-31 12:35:00,29.52,29.55,29.49,29.53,257400.0,23.4673,23.4911,23.4434,23.4752,257400.0
2012-05-31 12:40:00,29.54,29.64,29.53,29.62,213300.0,23.4832,23.5627,23.4752,23.5468,213300.0
2012-05-31 12:45:00,29.63,29.64,29.57,29.6,245700.0,23.5547,23.5627,23.507,23.5309,245700.0
2012-05-31 12:50:00,29.6,29.67,29.6,29.65,155000.0,23.5309,23.5865,23.5309,23.5706,155000.0
2012-05-31 12:55:00,29.65,29.68,29.62,29.65,113400.0,23.5706,23.5945,23.5468,23.5706,113400.0
2012-05-31 13:00:00,29.65,29.74,29.63,29.74,182700.0,23.5706,23.6422,23.5547,23.6422,182700.0
2012-05-31 13:05:00,29.72,29.86,29.7,29.78,260300.0,23.6263,23.7376,23.6104,23.674,260300.0
2012-05-31 13:10:00,29.78,29.85,29.77,29.82,989500.0,23.674,23.7296,23.666,23.7058,989500.0
2012-05-31 13:15:00,29.83,29.96,29.82,29.9,329600.0,23.7137,23.8171,23.7058,23.7694,329600.0
2012-05-31 13:20:00,29.9,29.93,29.86,29.87,108700.0,23.7694,23.7932,23.7376,23.7455,108700.0
2012-05-31 13:25:00,29.87,29.95,29.85,29.91,90000.0,23.7455,23.8091,23.7296,23.7773,90000.0
2012-05-31 13:30:00,29.91,29.99,29.91,29.95,68100.0,23.7773,23.8409,23.7773,23.8091,68100.0
2012-05-31 13:35:00,29.94,29.95,29.83,29.88,152600.0,23.8012,23.8091,23.7137,23.7535,152600.0
2012-05-31 13:40:00,29.88,29.91,29.82,29.89,131200.0,23.7535,23.7773,23.7058,23.7614,131200.0
2012-05-31 13:45:00,29.89,29.93,29.88,29.93,121200.0,23.7614,23.7932,23.7535,23.7932,121200.0
2012-05-31 13:50:00,29.92,29.92,29.84,29.86,89300.0,23.7853,23.7853,23.7217,23.7376,89300.0
2012-05-31 13:55:00,29.86,29.9,29.84,29.9,118700.0,23.7376,23.7694,23.7217,23.7694,118700.0
2012-05-31 14:00:00,29.9,30.0,29.88,30.0,83900.0,23.7694,23.8489,23.7535,23.8489,83900.0
2012-05-31 14:05:00,30.0,30.04,29.96,29.99,154100.0,23.8489,23.8807,23.8171,23.8409,154100.0
2012-05-31 14:10:00,30.0,30.05,29.97,29.97,140300.0,23.8489,23.8886,23.825,23.825,140300.0
2012-05-31 14:15:00,29.97,29.98,29.91,29.92,70800.0,23.825,23.833,23.7773,23.7853,70800.0
2012-05-31 14:20:00,29.91,29.95,29.87,29.93,87400.0,23.7773,23.8091,23.7455,23.7932,87400.0
2012-05-31 14:25:00,29.93,30.03,29.93,29.97,107700.0,23.7932,23.8727,23.7932,23.825,107700.0
2012-05-31 14:30:00,29.96,30.04,29.93,29.98,95200.0,23.8171,23.8807,23.7932,23.833,95200.0
2012-05-31 14:35:00,29.97,30.04,29.96,29.98,62400.0,23.825,23.8807,23.8171,23.833,62400.0
2012-05-31 14:40:00,29.99,30.06,29.98,30.02,74500.0,23.8409,23.8966,23.833,23.8648,74500.0
2012-05-31 14:45:00,30.01,30.03,29.99,30.02,65900.0,23.8568,23.8727,23.8409,23.8648,65900.0
2012-05-31 14:50:00,30.02,30.02,29.97,29.98,101900.0,23.8648,23.8648,23.825,23.833,101900.0
2012-05-31 14:55:00,29.97,30.02,29.94,29.98,162000.0,23.825,23.8648,23.8012,23.833,162000.0
2012-05-31 15:00:00,29.99,29.99,29.94,29.96,95400.0,23.8409,23.8409,23.8012,23.8171,95400.0
2012-05-31 15:05:00,29.96,30.0,29.96,29.96,81700.0,23.8171,23.8489,23.8171,23.8171,81700.0
2012-05-31 15:10:00,29.96,30.03,29.95,30.01,159600.0,23.8171,23.8727,23.8091,23.8568,159600.0
2012-05-31 15:15:00,30.01,30.04,30.0,30.0,45600.0,23.8568,23.8807,23.8489,23.8489,45600.0
2012-05-31 15:20:00,30.0,30.06,30.0,30.06,181400.0,23.8489,23.8966,23.8489,23.8966,181400.0
2012-05-31 15:25:00,30.06,30.18,30.05,30.16,168700.0,23.8966,23.992,23.8886,23.9761,168700.0
2012-05-31 15:30:00,30.16,30.23,30.13,30.23,138400.0,23.9761,24.0317,23.9522,24.0317,138400.0
2012-05-31 15:35:00,30.23,30.3,30.21,30.27,219000.0,24.0317,24.0874,24.0158,24.0635,219000.0
2012-05-31 15:40:00,30.27,30.28,30.17,30.19,253000.0,24.0635,24.0715,23.984,23.9999,253000.0
2012-05-31 15:45:00,30.2,30.21,30.13,30.15,349700.0,24.0079,24.0158,23.9522,23.9681,349700.0
2012-05-31 15:50:00,30.16,30.16,30.1,30.12,382300.0,23.9761,23.9761,23.9284,23.9443,382300.0
2012-05-31 15:55:00,30.11,30.12,30.04,30.06,731700.0,23.9363,23.9443,23.8807,23.8966,731700.0
2012-06-01 09:30:00,29.41,29.7,29.17,29.7,607000.0,23.3799,23.6104,23.1891,23.6104,607000.0
2012-06-01 09:35:00,29.69,29.72,29.29,29.35,506700.0,23.6024,23.6263,23.2845,23.3322,506700.0
2012-06-01 09:40:00,29.36,29.59,29.34,29.56,337300.0,23.3401,23.5229,23.3242,23.4991,337300.0
2012-06-01 09:45:00,29.56,29.62,29.46,29.51,595500.0,23.4991,23.5468,23.4196,23.4593,595500.0
2012-06-01 09:50:00,29.53,29.77,29.45,29.55,299300.0,23.4752,23.666,23.4116,23.4911,299300.0
2012-06-01 09:55:00,29.57,29.59,29.49,29.53,208300.0,23.507,23.5229,23.4434,23.4752,208300.0
2012-06-01 10:00:00,29.55,29.72,29.49,29.68,260300.0,23.4911,23.6263,23.4434,23.5945,260300.0
2012-06-01 10:05:00,29.68,29.68,29.47,29.56,340400.0,23.5945,23.5945,23.4275,23.4991,340400.0
2012-06-01 10:10:00,29.55,29.6,29.5,29.58,291700.0,23.4911,23.5309,23.4514,23.515,291700.0
2012-06-01 10:15:00,29.58,29.75,29.58,29.73,303100.0,23.515,23.6501,23.515,23.6342,303100.0
2012-06-01 10:20:00,29.74,29.75,29.65,29.69,210400.0,23.6422,23.6501,23.5706,23.6024,210400.0
2012-06-01 10:25:00,29.7,29.73,29.59,29.62,147900.0,23.6104,23.6342,23.5229,23.5468,147900.0
2012-06-01 10:30:00,29.61,29.7,29.57,29.7,107800.0,23.5388,23.6104,23.507,23.6104,107800.0
2012-06-01 10:35:00,29.7,29.82,29.67,29.7,225800.0,23.6104,23.7058,23.5865,23.6104,225800.0
2012-06-01 10:40:00,29.71,29.72,29.6,29.63,168000.0,23.6183,23.6263,23.5309,23.5547,168000.0
2012-06-01 10:45:00,29.63,29.64,29.55,29.63,159600.0,23.5547,23.5627,23.4911,23.5547,159600.0
2012-06-01 10:50:00,29.62,29.63,29.52,29.53,68700.0,23.5468,23.5547,23.4673,23.4752,68700.0
2012-06-01 10:55:00,29.54,29.58,29.5,29.51,71700.0,23.4832,23.515,23.4514,23.4593,71700.0
2012-06-01 11:00:00,29.51,29.52,29.41,29.49,155900.0,23.4593,23.4673,23.3799,23.4434,155900.0
2012-06-01 11:05:00,29.49,29.54,29.44,29.46,149500.0,23.4434,23.4832,23.4037,23.4196,149500.0
2012-06-01 11:10:00,29.47,29.52,29.43,29.52,80200.0,23.4275,23.4673,23.3957,23.4673,80200.0
2012-06-01 11:15:00,29.52,29.59,29.51,29.57,87800.0,23.4673,23.5229,23.4593,23.507,87800.0
2012-06-01 11:20:00,29.57,29.61,29.53,29.58,94100.0,23.507,23.5388,23.4752,23.515,94100.0
2012-06-01 11:25:00,29.58,29.69,29.58,29.63,121100.0,23.515,23.6024,23.515,23.5547,121100.0
2012-06-01 11:30:00,29.65,29.68,29.59,29.62,156000.0,23.5706,23.5945,23.5229,23.5468,156000.0
2012-06-01 11:35:00,29.62,29.75,29.59,29.7,230800.0,23.5468,23.6501,23.5229,23.6104,230800.0
2012-06-01 11:40:00,29.69,29.79,29.65,29.79,123000.0,23.6024,23.6819,23.5706,23.6819,123000.0
2012-06-01 11:45:00,29.79,29.81,29.74,29.75,88200.0,23.6819,23.6978,23.6422,23.6501,88200.0
2012-06-01 11:50:00,29.76,29.95,29.76,29.94,233400.0,23.6581,23.8091,23.6581,23.8012,233400.0
2012-06-01 11:55:00,29.94,30.08,29.91,30.08,281500.0,23.8012,23.9125,23.7773,23.9125,281500.0
2012-06-01 12:00:00,30.08,30.08,29.97,30.03,123800.0,23.9125,23.9125,23.825,23.8727,123800.0
2012-06-01 12:05:00,30.03,30.12,30.03,30.11,153300.0,23.8727,23.9443,23.8727,23.9363,153300.0
2012-06-01 12:10:00,30.09,30.13,30.07,30.11,143800.0,23.9204,23.9522,23.9045,23.9363,143800.0
2012-06-01 12:15:00,30.12,30.15,30.04,30.04,122000.0,23.9443,23.9681,23.8807,23.8807,122000.0
2012-06-01 12:20:00,30.04,30.05,29.95,29.97,146300.0,23.8807,23.8886,23.8091,23.825,146300.0
2012-06-01 12:25:00,29.97,29.98,29.9,29.96,109200.0,23.825,23.833,23.7694,23.8171,109200.0
2012-06-01 12:30:00,29.96,30.05,29.96,30.02,167100.0,23.8171,23.8886,23.8171,23.8648,167100.0
2012-06-01 12:35:00,30.02,30.08,30.01,30.05,130900.0,23.8648,23.9125,23.8568,23.8886,130900.0
2012-06-01 12:40:00,30.05,30.1,30.04,30.1,134100.0,23.8886,23.9284,23.8807,23.9284,134100.0
2012-06-01 12:45:00,30.1,30.26,30.1,30.24,97600.0,23.9284,24.0556,23.9284,24.0397,97600.0
2012-06-01 12:50:00,30.25,30.31,30.22,30.31,98400.0,24.0476,24.0953,24.0238,24.0953,98400.0
2012-06-01 12:55:00,30.3,30.34,30.25,30.32,107600.0,24.0874,24.1192,24.0476,24.1033,107600.0
2012-06-01 13:00:00,30.32,30.34,30.21,30.26,159400.0,24.1033,24.1192,24.0158,24.0556,159400.0
2012-06-01 13:05:00,30.26,30.31,30.24,30.25,81900.0,24.0556,24.0953,24.0397,24.0476,81900.0
2012-06-01 13:10:00,30.24,30.29,30.23,30.25,101100.0,24.0397,24.0794,24.0317,24.0476,101100.0
2012-06-01 13:15:00,30.25,30.31,30.25,30.28,88900.0,24.0476,24.0953,24.0476,24.0715,88900.0
2012-06-01 13:20:00,30.27,30.34,30.25,30.33,95600.0,24.0635,24.1192,24.0476,24.1112,95600.0
2012-06-01 13:25:00,30.32,30.38,30.28,30.28,93800.0,24.1033,24.151,24.0715,24.0715,93800.0
2012-06-01 13:30:00,30.28,30.28,30.18,30.19,210000.0,24.0715,24.0715,23.992,23.9999,210000.0
2012-06-01 13:35:00,30.19,30.19,30.09,30.1,139900.0,23.9999,23.9999,23.9204,23.9284,139900.0
2012-06-01 13:40:00,30.1,30.2,30.09,30.2,108600.0,23.9284,24.0079,23.9204,24.0079,108600.0
2012-06-01 13:45:00,30.19,30.2,30.07,30.08,86300.0,23.9999,24.0079,23.9045,23.9125,86300.0
2012-06-01 13:50:00,30.07,30.08,30.02,30.05,114100.0,23.9045,23.9125,23.8648,23.8886,114100.0
2012-06-01 13:55:00,30.05,30.06,29.99,30.02,125700.0,23.8886,23.8966,23.8409,23.8648,125700.0
2012-06-01 14:00:00,30.03,30.03,29.95,29.98,319200.0,23.8727,23.8727,23.8091,23.833,319200.0
2012-06-01 14:05:00,29.97,30.02,29.95,30.0,271800.0,23.825,23.8648,23.8091,23.8489,271800.0
2012-06-01 14:10:00,30.0,30.03,29.97,29.99,198100.0,23.8489,23.8727,23.825,23.8409,198100.0
2012-06-01 14:15:00,29.99,30.02,29.99,30.02,116300.0,23.8409,23.8648,23.8409,23.8648,116300.0
2012-06-01 14:20:00,30.02,30.12,30.01,30.09,124600.0,23.8648,23.9443,23.8568,23.9204,124600.0
2012-06-01 14:25:00,30.08,30.08,29.99,29.99,91700.0,23.9125,23.9125,23.8409,23.8409,91700.0
2012-06-01 14:30:00,29.99,30.05,29.97,30.04,92700.0,23.8409,23.8886,23.825,23.8807,92700.0
2012-06-01 14:35:00,30.04,30.1,30.01,30.1,110300.0,23.8807,23.9284,23.8568,23.9284,110300.0
2012-06-01 14:40:00,30.09,30.12,30.05,30.11,91300.0,23.9204,23.9443,23.8886,23.9363,91300.0
2012-06-01 14:45:00,30.11,30.16,30.07,30.09,84900.0,23.9363,23.9761,23.9045,23.9204,84900.0
2012-06-01 14:50:00,30.09,30.12,30.04,30.05,74900.0,23.9204,23.9443,23.8807,23.8886,74900.0
2012-06-01 14:55:00,30.05,30.11,30.05,30.07,279100.0,23.8886,23.9363,23.8886,23.9045,279100.0
2012-06-01 15:00:00,30.08,30.09,30.01,30.01,85600.0,23.9125,23.9204,23.8568,23.8568,85600.0
2012-06-01 15:05:00,30.01,30.06,29.98,30.05,332600.0,23.8568,23.8966,23.833,23.8886,332600.0
2012-06-01 15:10:00,30.05,30.09,29.99,30.02,175700.0,23.8886,23.9204,23.8409,23.8648,175700.0
2012-06-01 15:15:00,30.03,30.04,29.96,29.96,197000.0,23.8727,23.8807,23.8171,23.8171,197000.0
2012-06-01 15:20:00,29.97,29.99,29.91,29.91,171600.0,23.825,23.8409,23.7773,23.7773,171600.0
2012-06-01 15:25:00,29.91,30.02,29.9,29.97,164700.0,23.7773,23.8648,23.7694,23.825,164700.0
2012-06-01 15:30:00,29.97,30.02,29.96,30.0,306800.0,23.825,23.8648,23.8171,23.8489,306800.0
2012-06-01 15:35:00,30.0,30.03,29.96,29.96,340300.0,23.8489,23.8727,23.8171,23.8171,340300.0
2012-06-01 15:40:00,29.96,30.0,29.92,29.93,331400.0,23.8171,23.8489,23.7853,23.7932,331400.0
2012-06-01 15:45:00,29.93,30.01,29.92,29.95,352500.0,23.7932,23.8568,23.7853,23.8091,352500.0
2012-06-01 15:50:00,29.94,30.01,29.94,29.98,533600.0,23.8012,23.8568,23.8012,23.833,533600.0
2012-06-01 15:55:00,29.97,30.0,29.95,29.97,725400.0,23.825,23.8489,23.8091,23.825,725400.0
2012-06-04 09:30:00,29.94,30.06,29.79,30.06,219100.0,23.8737,23.9694,23.7541,23.9694,219100.0
2012-06-04 09:35:00,30.05,30.14,30.0,30.06,124000.0,23.9615,24.0332,23.9216,23.9694,124000.0
2012-06-04 09:40:00,30.07,30.07,29.86,29.88,195100.0,23.9774,23.9774,23.81,23.8259,195100.0
2012-06-04 09:45:00,29.88,29.94,29.76,29.81,150500.0,23.8259,23.8737,23.7302,23.7701,150500.0
2012-06-04 09:50:00,29.81,29.85,29.71,29.84,120700.0,23.7701,23.802,23.6903,23.794,120700.0
2012-06-04 09:55:00,29.83,29.85,29.77,29.8,129800.0,23.786,23.802,23.7382,23.7621,129800.0
2012-06-04 10:00:00,29.8,29.8,29.59,29.6,190600.0,23.7621,23.7621,23.5947,23.6026,190600.0
2012-06-04 10:05:00,29.61,29.61,29.5,29.55,156600.0,23.6106,23.6106,23.5229,23.5628,156600.0
2012-06-04 10:10:00,29.54,29.68,29.52,29.66,490200.0,23.5548,23.6664,23.5388,23.6505,490200.0
2012-06-04 10:15:00,29.66,29.79,29.63,29.72,255600.0,23.6505,23.7541,23.6266,23.6983,255600.0
2012-06-04 10:20:00,29.72,29.76,29.61,29.64,196400.0,23.6983,23.7302,23.6106,23.6345,196400.0
2012-06-04 10:25:00,29.63,29.68,29.6,29.66,312200.0,23.6266,23.6664,23.6026,23.6505,312200.0
2012-06-04 10:30:00,29.65,29.67,29.48,29.49,312500.0,23.6425,23.6585,23.5069,23.5149,312500.0
2012-06-04 10:35:00,29.48,29.54,29.42,29.43,236900.0,23.5069,23.5548,23.4591,23.4671,236900.0
2012-06-04 10:40:00,29.44,29.5,29.33,29.34,363000.0,23.4751,23.5229,23.3873,23.3953,363000.0
2012-06-04 10:45:00,29.34,29.42,29.33,29.39,172400.0,23.3953,23.4591,23.3873,23.4352,172400.0
2012-06-04 10:50:00,29.39,29.46,29.37,29.38,185700.0,23.4352,23.491,23.4192,23.4272,185700.0
2012-06-04 10:55:00,29.38,29.44,29.35,29.38,144900.0,23.4272,23.4751,23.4033,23.4272,144900.0
2012-06-04 11:00:00,29.38,29.4,29.33,29.35,110800.0,23.4272,23.4432,23.3873,23.4033,110800.0
2012-06-04 11:05:00,29.33,29.33,29.26,29.28,238100.0,23.3873,23.3873,23.3315,23.3475,238100.0
2012-06-04 11:10:00,29.27,29.36,29.26,29.31,255400.0,23.3395,23.4113,23.3315,23.3714,255400.0
2012-06-04 11:15:00,29.32,29.33,29.23,29.23,452800.0,23.3794,23.3873,23.3076,23.3076,452800.0
2012-06-04 11:20:00,29.23,29.31,29.19,29.28,327900.0,23.3076,23.3714,23.2757,23.3475,327900.0
2012-06-04 11:25:00,29.28,29.33,29.27,29.27,156300.0,23.3475,23.3873,23.3395,23.3395,156300.0
2012-06-04 11:30:00,29.27,29.29,29.24,29.26,135700.0,23.3395,23.3554,23.3156,23.3315,135700.0
2012-06-04 11:35:00,29.26,29.27,29.22,29.24,114200.0,23.3315,23.3395,23.2996,23.3156,114200.0
2012-06-04 11:40:00,29.24,29.25,29.18,29.19,235600.0,23.3156,23.3235,23.2677,23.2757,235600.0
2012-06-04 11:45:00,29.19,29.19,29.13,29.13,224500.0,23.2757,23.2757,23.2279,23.2279,224500.0
2012-06-04 11:50:00,29.12,29.13,29.04,29.06,300800.0,23.2199,23.2279,23.1561,23.172,300800.0
2012-06-04 11:55:00,29.06,29.09,28.91,28.91,463900.0,23.172,23.196,23.0524,23.0524,463900.0
2012-06-04 12:00:00,28.91,28.98,28.88,28.96,579900.0,23.0524,23.1083,23.0285,23.0923,579900.0
2012-06-04 12:05:00,28.97,29.01,28.95,29.0,130800.0,23.1003,23.1322,23.0843,23.1242,130800.0
2012-06-04 12:10:00,29.0,29.01,28.9,28.9,220000.0,23.1242,23.1322,23.0445,23.0445,220000.0
2012-06-04 12:15:00,28.9,28.92,28.85,28.91,234400.0,23.0445,23.0604,23.0046,23.0524,234400.0
2012-06-04 12:20:00,28.92,28.94,28.87,28.91,170300.0,23.0604,23.0764,23.0205,23.0524,170300.0
2012-06-04 12:25:00,28.91,28.93,28.85,28.86,132100.0,23.0524,23.0684,23.0046,23.0126,132100.0
2012-06-04 12:30:00,28.85,28.86,28.8,28.82,176400.0,23.0046,23.0126,22.9647,22.9807,176400.0
2012-06-04 12:35:00,28.82,28.85,28.77,28.78,226100.0,22.9807,23.0046,22.9408,22.9488,226100.0
2012-06-04 12:40:00,28.77,28.8,28.72,28.74,216100.0,22.9408,22.9647,22.9009,22.9169,216100.0
2012-06-04 12:45:00,28.74,28.78,28.7,28.7,240200.0,22.9169,22.9488,22.885,22.885,240200.0
2012-06-04 12:50:00,28.71,28.71,28.63,28.67,221000.0,22.893,22.893,22.8292,22.8611,221000.0
2012-06-04 12:55:00,28.66,28.68,28.64,28.68,91200.0,22.8531,22.869,22.8371,22.869,91200.0
2012-06-04 13:00:00,28.68,28.75,28.67,28.75,174600.0,22.869,22.9249,22.8611,22.9249,174600.0
2012-06-04 13:05:00,28.76,28.85,28.73,28.82,246100.0,22.9328,23.0046,22.9089,22.9807,246100.0
2012-06-04 13:10:00,28.81,28.85,28.78,28.83,266100.0,22.9727,23.0046,22.9488,22.9886,266100.0
2012-06-04 13:15:00,28.83,28.87,28.78,28.8,190100.0,22.9886,23.0205,22.9488,22.9647,190100.0
2012-06-04 13:20:00,28.8,28.81,28.75,28.75,339200.0,22.9647,22.9727,22.9249,22.9249,339200.0
2012-06-04 13:25:00,28.75,28.76,28.71,28.74,98500.0,22.9249,22.9328,22.893,22.9169,98500.0
2012-06-04 13:30:00,28.75,28.79,28.71,28.78,98000.0,22.9249,22.9568,22.893,22.9488,98000.0
2012-06-04 13:35:00,28.78,28.96,28.78,28.96,159300.0,22.9488,23.0923,22.9488,23.0923,159300.0
2012-06-04 13:40:00,28.96,29.04,28.94,29.03,292400.0,23.0923,23.1561,23.0764,23.1481,292400.0
2012-06-04 13:45:00,29.03,29.05,28.99,29.0,237600.0,23.1481,23.1641,23.1162,23.1242,237600.0
2012-06-04 13:50:00,29.0,29.03,28.95,29.0,208400.0,23.1242,23.1481,23.0843,23.1242,208400.0
2012-06-04 13:55:00,29.0,29.07,28.95,29.07,189300.0,23.1242,23.18,23.0843,23.18,189300.0
2012-06-04 14:00:00,29.06,29.14,29.0,29.14,162000.0,23.172,23.2358,23.1242,23.2358,162000.0
2012-06-04 14:05:00,29.13,29.14,29.05,29.13,182100.0,23.2279,23.2358,23.1641,23.2279,182100.0
2012-06-04 14:10:00,29.14,29.28,29.13,29.28,255300.0,23.2358,23.3475,23.2279,23.3475,255300.0
2012-06-04 14:15:00,29.27,29.39,29.23,29.37,292000.0,23.3395,23.4352,23.3076,23.4192,292000.0
2012-06-04 14:20:00,29.37,29.38,29.33,29.35,120500.0,23.4192,23.4272,23.3873,23.4033,120500.0
2012-06-04 14:25:00,29.34,29.39,29.33,29.38,161500.0,23.3953,23.4352,23.3873,23.4272,161500.0
2012-06-04 14:30:00,29.37,29.47,29.36,29.47,234500.0,23.4192,23.499,23.4113,23.499,234500.0
2012-06-04 14:35:00,29.48,29.56,29.48,29.53,311400.0,23.5069,23.5707,23.5069,23.5468,311400.0
2012-06-04 14:40:00,29.53,29.57,29.46,29.53,478500.0,23.5468,23.5787,23.491,23.5468,478500.0
2012-06-04 14:45:00,29.53,29.55,29.45,29.45,230400.0,23.5468,23.5628,23.483,23.483,230400.0
2012-06-04 14:50:00,29.45,29.48,29.43,29.46,178400.0,23.483,23.5069,23.4671,23.491,178400.0
2012-06-04 14:55:00,29.48,29.48,29.4,29.43,151500.0,23.5069,23.5069,23.4432,23.4671,151500.0
2012-06-04 15:00:00,29.44,29.46,29.41,29.43,126400.0,23.4751,23.491,23.4511,23.4671,126400.0
2012-06-04 15:05:00,29.43,29.44,29.38,29.4,150400.0,23.4671,23.4751,23.4272,23.4432,150400.0
2012-06-04 15:10:00,29.4,29.4,29.3,29.3,213200.0,23.4432,23.4432,23.3634,23.3634,213200.0
2012-06-04 15:15:00,29.3,29.33,29.26,29.33,206300.0,23.3634,23.3873,23.3315,23.3873,206300.0
2012-06-04 15:20:00,29.32,29.33,29.27,29.29,123100.0,23.3794,23.3873,23.3395,23.3554,123100.0
2012-06-04 15:25:00,29.29,29.38,29.25,29.34,136600.0,23.3554,23.4272,23.3235,23.3953,136600.0
2012-06-04 15:30:00,29.34,29.35,29.26,29.31,182800.0,23.3953,23.4033,23.3315,23.3714,182800.0
2012-06-04 15:35:00,29.3,29.32,29.25,29.31,182400.0,23.3634,23.3794,23.3235,23.3714,182400.0
2012-06-04 15:40:00,29.31,29.37,29.29,29.36,313900.0,23.3714,23.4192,23.3554,23.4113,313900.0
2012-06-04 15:45:00,29.36,29.45,29.36,29.44,347000.0,23.4113,23.483,23.4113,23.4751,347000.0
2012-06-04 15:50:00,29.44,29.52,29.43,29.47,346600.0,23.4751,23.5388,23.4671,23.499,346600.0
2012-06-04 15:55:00,29.48,29.53,29.46,29.5,633500.0,23.5069,23.5468,23.491,23.5229,633500.0
2012-06-05 09:30:00,29.29,29.32,29.05,29.07,537200.0,23.3554,23.3794,23.1641,23.18,537200.0
2012-06-05 09:35:00,29.07,29.24,28.96,29.14,486800.0,23.18,23.3156,23.0923,23.2358,486800.0
2012-06-05 09:40:00,29.13,29.16,28.88,28.94,379300.0,23.2279,23.2518,23.0285,23.0764,379300.0
2012-06-05 09:45:00,28.94,29.08,28.93,29.02,493900.0,23.0764,23.188,23.0684,23.1402,493900.0
2012-06-05 09:50:00,29.0,29.07,28.96,29.06,312600.0,23.1242,23.18,23.0923,23.172,312600.0
2012-06-05 09:55:00,29.07,29.25,29.07,29.22,377500.0,23.18,23.3235,23.18,23.2996,377500.0
2012-06-05 10:00:00,29.21,29.35,29.19,29.29,504700.0,23.2917,23.4033,23.2757,23.3554,504700.0
2012-06-05 10:05:00,29.29,29.35,29.22,29.24,343100.0,23.3554,23.4033,23.2996,23.3156,343100.0
2012-06-05 10:10:00,29.25,29.27,29.18,29.25,265200.0,23.3235,23.3395,23.2677,23.3235,265200.0
2012-06-05 10:15:00,29.25,29.46,29.23,29.32,461400.0,23.3235,23.491,23.3076,23.3794,461400.0
2012-06-05 10:20:00,29.32,29.6,29.32,29.58,221200.0,23.3794,23.6026,23.3794,23.5867,221200.0
2012-06-05 10:25:00,29.58,29.62,29.5,29.61,270300.0,23.5867,23.6186,23.5229,23.6106,270300.0
2012-06-05 10:30:00,29.61,29.68,29.5,29.55,282100.0,23.6106,23.6664,23.5229,23.5628,282100.0
2012-06-05 10:35:00,29.56,29.57,29.48,29.49,215000.0,23.5707,23.5787,23.5069,23.5149,215000.0
2012-06-05 10:40:00,29.49,29.5,29.35,29.39,299900.0,23.5149,23.5229,23.4033,23.4352,299900.0
2012-06-05 10:45:00,29.4,29.44,29.31,29.39,171000.0,23.4432,23.4751,23.3714,23.4352,171000.0
2012-06-05 10:50:00,29.39,29.4,29.33,29.34,178800.0,23.4352,23.4432,23.3873,23.3953,178800.0
2012-06-05 10:55:00,29.33,29.34,29.19,29.21,276400.0,23.3873,23.3953,23.2757,23.2917,276400.0
2012-06-05 11:00:00,29.21,29.22,29.02,29.04,449100.0,23.2917,23.2996,23.1402,23.1561,449100.0
2012-06-05 11:05:00,29.05,29.16,29.05,29.1,173300.0,23.1641,23.2518,23.1641,23.2039,173300.0
2012-06-05 11:10:00,29.11,29.18,29.1,29.15,176900.0,23.2119,23.2677,23.2039,23.2438,176900.0
2012-06-05 11:15:00,29.14,29.16,29.05,29.09,232600.0,23.2358,23.2518,23.1641,23.196,232600.0
2012-06-05 11:20:00,29.09,29.15,29.04,29.06,100300.0,23.196,23.2438,23.1561,23.172,100300.0
2012-06-05 11:25:00,29.07,29.11,29.06,29.07,97200.0,23.18,23.2119,23.172,23.18,97200.0
2012-06-05 11:30:00,29.07,29.12,29.07,29.09,85300.0,23.18,23.2199,23.18,23.196,85300.0
2012-06-05 11:35:00,29.09,29.12,29.0,29.02,168000.0,23.196,23.2199,23.1242,23.1402,168000.0
2012-06-05 11:40:00,29.02,29.03,28.96,28.98,119600.0,23.1402,23.1481,23.0923,23.1083,119600.0
2012-06-05 11:45:00,28.98,29.06,28.98,28.99,109400.0,23.1083,23.172,23.1083,23.1162,109400.0
2012-06-05 11:50:00,28.99,29.0,28.93,28.95,117100.0,23.1162,23.1242,23.0684,23.0843,117100.0
2012-06-05 11:55:00,28.96,28.98,28.93,28.94,83400.0,23.0923,23.1083,23.0684,23.0764,83400.0
2012-06-05 12:00:00,28.94,29.0,28.93,28.96,95500.0,23.0764,23.1242,23.0684,23.0923,95500.0
2012-06-05 12:05:00,28.96,28.99,28.91,28.91,136700.0,23.0923,23.1162,23.0524,23.0524,136700.0
2012-06-05 12:10:00,28.91,28.92,28.86,28.86,130000.0,23.0524,23.0604,23.0126,23.0126,130000.0
2012-06-05 12:15:00,28.86,28.92,28.81,28.89,149700.0,23.0126,23.0604,22.9727,23.0365,149700.0
2012-06-05 12:20:00,28.9,29.0,28.86,29.0,125400.0,23.0445,23.1242,23.0126,23.1242,125400.0
2012-06-05 12:25:00,29.0,29.01,28.97,28.99,127700.0,23.1242,23.1322,23.1003,23.1162,127700.0
2012-06-05 12:30:00,29.0,29.14,28.99,29.13,297100.0,23.1242,23.2358,23.1162,23.2279,297100.0
2012-06-05 12:35:00,29.13,29.13,29.05,29.08,82700.0,23.2279,23.2279,23.1641,23.188,82700.0
2012-06-05 12:40:00,29.09,29.09,29.04,29.05,77300.0,23.196,23.196,23.1561,23.1641,77300.0
2012-06-05 12:45:00,29.06,29.1,29.0,29.02,78100.0,23.172,23.2039,23.1242,23.1402,78100.0
2012-06-05 12:50:00,29.02,29.07,28.98,28.98,73800.0,23.1402,23.18,23.1083,23.1083,73800.0
2012-06-05 12:55:00,28.98,29.05,28.98,29.02,58600.0,23.1083,23.1641,23.1083,23.1402,58600.0
2012-06-05 13:00:00,29.03,29.06,28.98,29.05,72000.0,23.1481,23.172,23.1083,23.1641,72000.0
2012-06-05 13:05:00,29.05,29.05,29.01,29.01,66700.0,23.1641,23.1641,23.1322,23.1322,66700.0
2012-06-05 13:10:00,29.02,29.04,29.0,29.01,54600.0,23.1402,23.1561,23.1242,23.1322,54600.0
2012-06-05 13:15:00,29.01,29.01,28.93,28.93,105300.0,23.1322,23.1322,23.0684,23.0684,105300.0
2012-06-05 13:20:00,28.93,28.94,28.9,28.91,81100.0,23.0684,23.0764,23.0445,23.0524,81100.0
2012-06-05 13:25:00,28.92,28.93,28.9,28.9,88300.0,23.0604,23.0684,23.0445,23.0445,88300.0
2012-06-05 13:30:00,28.9,28.93,28.89,28.89,103700.0,23.0445,23.0684,23.0365,23.0365,103700.0
2012-06-05 13:35:00,28.89,28.94,28.87,28.87,166200.0,23.0365,23.0764,23.0205,23.0205,166200.0
2012-06-05 13:40:00,28.87,28.89,28.84,28.86,606500.0,23.0205,23.0365,22.9966,23.0126,606500.0
2012-06-05 13:45:00,28.85,28.9,28.83,28.87,189100.0,23.0046,23.0445,22.9886,23.0205,189100.0
2012-06-05 13:50:00,28.87,28.94,28.86,28.9,296900.0,23.0205,23.0764,23.0126,23.0445,296900.0
2012-06-05 13:55:00,28.9,28.91,28.87,28.87,201800.0,23.0445,23.0524,23.0205,23.0205,201800.0
2012-06-05 14:00:00,28.87,28.91,28.84,28.91,161200.0,23.0205,23.0524,22.9966,23.0524,161200.0
2012-06-05 14:05:00,28.91,28.95,28.89,28.93,120600.0,23.0524,23.0843,23.0365,23.0684,120600.0
2012-06-05 14:10:00,28.93,28.96,28.92,28.96,123300.0,23.0684,23.0923,23.0604,23.0923,123300.0
2012-06-05 14:15:00,28.96,29.0,28.93,28.97,176600.0,23.0923,23.1242,23.0684,23.1003,176600.0
2012-06-05 14:20:00,28.96,28.98,28.93,28.94,229200.0,23.0923,23.1083,23.0684,23.0764,229200.0
2012-06-05 14:25:00,28.94,29.0,28.92,28.96,158800.0,23.0764,23.1242,23.0604,23.0923,158800.0
2012-06-05 14:30:00,28.97,29.01,28.94,29.01,199300.0,23.1003,23.1322,23.0764,23.1322,199300.0
2012-06-05 14:35:00,29.0,29.01,28.89,28.89,117200.0,23.1242,23.1322,23.0365,23.0365,117200.0
2012-06-05 14:40:00,28.89,28.94,28.87,28.88,367200.0,23.0365,23.0764,23.0205,23.0285,367200.0
2012-06-05 14:45:00,28.88,28.9,28.84,28.85,274000.0,23.0285,23.0445,22.9966,23.0046,274000.0
2012-06-05 14:50:00,28.85,28.87,28.8,28.86,250200.0,23.0046,23.0205,22.9647,23.0126,250200.0
2012-06-05 14:55:00,28.85,28.91,28.82,28.91,109700.0,23.0046,23.0524,22.9807,23.0524,109700.0
2012-06-05 15:00:00,28.91,28.93,28.87,28.87,267000.0,23.0524,23.0684,23.0205,23.0205,267000.0
2012-06-05 15:05:00,28.88,28.92,28.87,28.9,171600.0,23.0285,23.0604,23.0205,23.0445,171600.0
2012-06-05 15:10:00,28.89,28.96,28.88,28.92,132700.0,23.0365,23.0923,23.0285,23.0604,132700.0
2012-06-05 15:15:00,28.93,28.94,28.87,28.92,118000.0,23.0684,23.0764,23.0205,23.0604,118000.0
2012-06-05 15:20:00,28.92,28.95,28.89,28.95,152000.0,23.0604,23.0843,23.0365,23.0843,152000.0
2012-06-05 15:25:00,28.96,28.99,28.95,28.97,174600.0,23.0923,23.1162,23.0843,23.1003,174600.0
2012-06-05 15:30:00,28.97,29.05,28.95,29.04,179600.0,23.1003,23.1641,23.0843,23.1561,179600.0
2012-06-05 15:35:00,29.05,29.15,29.03,29.15,292500.0,23.1641,23.2438,23.1481,23.2438,292500.0
2012-06-05 15:40:00,29.15,29.15,29.11,29.12,290700.0,23.2438,23.2438,23.2119,23.2199,290700.0
2012-06-05 15:45:00,29.12,29.14,29.09,29.13,296400.0,23.2199,23.2358,23.196,23.2279,296400.0
2012-06-05 15:50:00,29.13,29.16,29.11,29.15,325000.0,23.2279,23.2518,23.2119,23.2438,325000.0
2012-06-05 15:55:00,29.15,29.16,29.1,29.1,555600.0,23.2438,23.2518,23.2039,23.2039,555600.0
2012-06-06 09:30:00,29.47,29.48,29.29,29.33,272800.0,23.499,23.5069,23.3554,23.3873,272800.0
2012-06-06 09:35:00,29.33,29.33,29.18,29.24,178300.0,23.3873,23.3873,23.2677,23.3156,178300.0
2012-06-06 09:40:00,29.25,29.47,29.25,29.45,318400.0,23.3235,23.499,23.3235,23.483,318400.0
2012-06-06 09:45:00,29.47,29.59,29.45,29.58,407700.0,23.499,23.5947,23.483,23.5867,407700.0
2012-06-06 09:50:00,29.57,29.6,29.48,29.52,212900.0,23.5787,23.6026,23.5069,23.5388,212900.0
2012-06-06 09:55:00,29.53,29.64,29.53,29.62,441200.0,23.5468,23.6345,23.5468,23.6186,441200.0
2012-06-06 10:00:00,29.62,29.67,29.5,29.51,262600.0,23.6186,23.6585,23.5229,23.5309,262600.0
2012-06-06 10:05:00,29.52,29.6,29.51,29.58,103000.0,23.5388,23.6026,23.5309,23.5867,103000.0
2012-06-06 10:10:00,29.58,29.59,29.49,29.55,116900.0,23.5867,23.5947,23.5149,23.5628,116900.0
2012-06-06 10:15:00,29.56,29.59,29.47,29.47,157200.0,23.5707,23.5947,23.499,23.499,157200.0
2012-06-06 10:20:00,29.47,29.53,29.45,29.52,160500.0,23.499,23.5468,23.483,23.5388,160500.0
2012-06-06 10:25:00,29.52,29.6,29.5,29.55,133900.0,23.5388,23.6026,23.5229,23.5628,133900.0
2012-06-06 10:30:00,29.54,29.59,29.53,29.58,132700.0,23.5548,23.5947,23.5468,23.5867,132700.0
2012-06-06 10:35:00,29.58,29.61,29.55,29.57,200800.0,23.5867,23.6106,23.5628,23.5787,200800.0
2012-06-06 10:40:00,29.57,29.63,29.56,29.61,107200.0,23.5787,23.6266,23.5707,23.6106,107200.0
2012-06-06 10:45:00,29.61,29.73,29.61,29.72,204800.0,23.6106,23.7063,23.6106,23.6983,204800.0
2012-06-06 10:50:00,29.72,29.75,29.66,29.67,172700.0,23.6983,23.7222,23.6505,23.6585,172700.0
2012-06-06 10:55:00,29.67,29.67,29.59,29.59,102000.0,23.6585,23.6585,23.5947,23.5947,102000.0
2012-06-06 11:00:00,29.6,29.64,29.59,29.61,363000.0,23.6026,23.6345,23.5947,23.6106,363000.0
2012-06-06 11:05:00,29.61,29.73,29.61,29.73,131200.0,23.6106,23.7063,23.6106,23.7063,131200.0
2012-06-06 11:10:00,29.73,29.77,29.71,29.76,198900.0,23.7063,23.7382,23.6903,23.7302,198900.0
2012-06-06 11:15:00,29.76,29.8,29.73,29.8,143500.0,23.7302,23.7621,23.7063,23.7621,143500.0
2012-06-06 11:20:00,29.8,29.9,29.8,29.9,184900.0,23.7621,23.8419,23.7621,23.8419,184900.0
2012-06-06 11:25:00,29.89,29.96,29.89,29.9,172100.0,23.8339,23.8897,23.8339,23.8419,172100.0
2012-06-06 11:30:00,29.89,29.89,29.78,29.84,139800.0,23.8339,23.8339,23.7462,23.794,139800.0
2012-06-06 11:35:00,29.85,29.85,29.73,29.74,138300.0,23.802,23.802,23.7063,23.7143,138300.0
2012-06-06 11:40:00,29.74,29.8,29.73,29.77,119400.0,23.7143,23.7621,23.7063,23.7382,119400.0
2012-06-06 11:45:00,29.78,29.85,29.78,29.83,167900.0,23.7462,23.802,23.7462,23.786,167900.0
2012-06-06 11:50:00,29.83,29.85,29.78,29.78,148600.0,23.786,23.802,23.7462,23.7462,148600.0
2012-06-06 11:55:00,29.78,29.8,29.74,29.75,122600.0,23.7462,23.7621,23.7143,23.7222,122600.0
2012-06-06 12:00:00,29.76,29.84,29.75,29.83,145900.0,23.7302,23.794,23.7222,23.786,145900.0
2012-06-06 12:05:00,29.84,29.87,29.81,29.84,87400.0,23.794,23.8179,23.7701,23.794,87400.0
2012-06-06 12:10:00,29.84,29.85,29.82,29.82,51800.0,23.794,23.802,23.7781,23.7781,51800.0
2012-06-06 12:15:00,29.82,29.85,29.82,29.84,50700.0,23.7781,23.802,23.7781,23.794,50700.0
2012-06-06 12:20:00,29.84,29.86,29.81,29.82,132100.0,23.794,23.81,23.7701,23.7781,132100.0
2012-06-06 12:25:00,29.82,29.84,29.8,29.82,74400.0,23.7781,23.794,23.7621,23.7781,74400.0
2012-06-06 12:30:00,29.82,29.86,29.8,29.85,91800.0,23.7781,23.81,23.7621,23.802,91800.0
2012-06-06 12:35:00,29.84,29.85,29.81,29.82,61700.0,23.794,23.802,23.7701,23.7781,61700.0
2012-06-06 12:40:00,29.81,29.88,29.81,29.85,71000.0,23.7701,23.8259,23.7701,23.802,71000.0
2012-06-06 12:45:00,29.86,29.87,29.81,29.81,70000.0,23.81,23.8179,23.7701,23.7701,70000.0
2012-06-06 12:50:00,29.81,29.81,29.78,29.81,53000.0,23.7701,23.7701,23.7462,23.7701,53000.0
2012-06-06 12:55:00,29.8,29.82,29.75,29.76,49600.0,23.7621,23.7781,23.7222,23.7302,49600.0
2012-06-06 13:00:00,29.75,29.77,29.67,29.67,102100.0,23.7222,23.7382,23.6585,23.6585,102100.0
2012-06-06 13:05:00,29.67,29.69,29.65,29.68,300400.0,23.6585,23.6744,23.6425,23.6664,300400.0
2012-06-06 13:10:00,29.68,29.68,29.67,29.67,9500.0,23.6664,23.6664,23.6585,23.6585,9500.0
2012-06-06 13:15:00,29.67,29.67,29.67,29.67,0.0,23.6585,23.6585,23.6585,23.6585,0.0
2012-06-06 13:20:00,29.67,29.67,29.67,29.67,0.0,23.6585,23.6585,23.6585,23.6585,0.0
2012-06-06 13:25:00,29.67,29.67,29.67,29.67,0.0,23.6585,23.6585,23.6585,23.6585,0.0
2012-06-06 13:30:00,29.67,30.0,28.07,29.25,3813500.0,23.6585,23.9216,22.3826,23.3235,3813500.0
2012-06-06 13:35:00,29.26,29.59,29.1,29.19,1969000.0,23.3315,23.5947,23.2039,23.2757,1969000.0
2012-06-06 13:40:00,29.18,29.19,28.93,28.99,1471800.0,23.2677,23.2757,23.0684,23.1162,1471800.0
2012-06-06 13:45:00,29.0,29.04,28.68,28.77,1180600.0,23.1242,23.1561,22.869,22.9408,1180600.0
2012-06-06 13:50:00,28.77,28.79,28.42,28.44,1323600.0,22.9408,22.9568,22.6617,22.6777,1323600.0
2012-06-06 13:55:00,28.44,28.67,28.35,28.44,954200.0,22.6777,22.8611,22.6059,22.6777,954200.0
2012-06-06 14:00:00,28.44,28.6,28.34,28.37,892400.0,22.6777,22.8052,22.5979,22.6218,892400.0
2012-06-06 14:05:00,28.37,28.5,28.25,28.33,1085200.0,22.6218,22.7255,22.5262,22.59,1085200.0
2012-06-06 14:10:00,28.33,28.43,28.22,28.23,628400.0,22.59,22.6697,22.5022,22.5102,628400.0
2012-06-06 14:15:00,28.24,28.34,28.22,28.32,587400.0,22.5182,22.5979,22.5022,22.582,587400.0
2012-06-06 14:20:00,28.32,28.32,28.11,28.12,832400.0,22.582,22.582,22.4145,22.4225,832400.0
2012-06-06 14:25:00,28.12,28.25,28.02,28.05,902000.0,22.4225,22.5262,22.3428,22.3667,902000.0
2012-06-06 14:30:00,28.05,28.28,28.05,28.26,847300.0,22.3667,22.5501,22.3667,22.5341,847300.0
2012-06-06 14:35:00,28.26,28.28,28.15,28.17,670100.0,22.5341,22.5501,22.4464,22.4624,670100.0
2012-06-06 14:40:00,28.17,28.25,28.06,28.11,458600.0,22.4624,22.5262,22.3747,22.4145,458600.0
2012-06-06 14:45:00,28.12,28.13,27.83,27.93,1637100.0,22.4225,22.4305,22.1913,22.271,1637100.0
2012-06-06 14:50:00,27.93,27.96,27.76,27.85,1112600.0,22.271,22.2949,22.1354,22.2072,1112600.0
2012-06-06 14:55:00,27.85,28.02,27.84,28.0,604800.0,22.2072,22.3428,22.1992,22.3268,604800.0
2012-06-06 15:00:00,28.0,28.17,27.99,28.15,674000.0,22.3268,22.4624,22.3188,22.4464,674000.0
2012-06-06 15:05:00,28.15,28.16,27.85,27.88,751500.0,22.4464,22.4544,22.2072,22.2311,751500.0
2012-06-06 15:10:00,27.88,28.01,27.85,27.91,2043300.0,22.2311,22.3348,22.2072,22.2551,2043300.0
2012-06-06 15:15:00,27.91,28.06,27.9,28.01,920400.0,22.2551,22.3747,22.2471,22.3348,920400.0
2012-06-06 15:20:00,28.01,28.14,27.92,27.94,1199400.0,22.3348,22.4385,22.263,22.279,1199400.0
2012-06-06 15:25:00,27.94,27.94,27.67,27.69,1750400.0,22.279,22.279,22.0637,22.0796,1750400.0
2012-06-06 15:30:00,27.69,27.89,27.59,27.63,1555000.0,22.0796,22.2391,21.9999,22.0318,1555000.0
2012-06-06 15:35:00,27.64,27.89,27.57,27.87,1683800.0,22.0398,22.2391,21.9839,22.2232,1683800.0
2012-06-06 15:40:00,27.87,28.08,27.85,28.07,1062100.0,22.2232,22.3906,22.2072,22.3826,1062100.0
2012-06-06 15:45:00,28.08,28.37,28.06,28.14,1640500.0,22.3906,22.6218,22.3747,22.4385,1640500.0
2012-06-06 15:50:00,28.15,28.15,28.01,28.09,1519800.0,22.4464,22.4464,22.3348,22.3986,1519800.0
2012-06-06 15:55:00,28.08,28.15,28.04,28.09,3117700.0,22.3906,22.4464,22.3587,22.3986,3117700.0
2012-06-07 09:30:00,28.33,28.79,28.26,28.64,1807900.0,22.59,22.9568,22.5341,22.8371,1807900.0
2012-06-07 09:35:00,28.68,28.74,28.3,28.31,1214100.0,22.869,22.9169,22.566,22.574,1214100.0
2012-06-07 09:40:00,28.31,28.34,28.0,28.1,1576300.0,22.574,22.5979,22.3268,22.4066,1576300.0
2012-06-07 09:45:00,28.1,28.23,28.06,28.23,1495600.0,22.4066,22.5102,22.3747,22.5102,1495600.0
2012-06-07 09:50:00,28.23,28.3,28.15,28.26,890100.0,22.5102,22.566,22.4464,22.5341,890100.0
2012-06-07 09:55:00,28.26,28.41,28.19,28.34,1004900.0,22.5341,22.6537,22.4783,22.5979,1004900.0
2012-06-07 10:00:00,28.34,28.39,28.27,28.31,1012200.0,22.5979,22.6378,22.5421,22.574,1012200.0
2012-06-07 10:05:00,28.31,28.43,28.25,28.28,1086400.0,22.574,22.6697,22.5262,22.5501,1086400.0
2012-06-07 10:10:00,28.29,28.29,28.15,28.15,899800.0,22.5581,22.5581,22.4464,22.4464,899800.0
2012-06-07 10:15:00,28.15,28.16,28.09,28.1,620400.0,22.4464,22.4544,22.3986,22.4066,620400.0
2012-06-07 10:20:00,28.09,28.14,28.06,28.07,548500.0,22.3986,22.4385,22.3747,22.3826,548500.0
2012-06-07 10:25:00,28.08,28.21,28.07,28.14,602500.0,22.3906,22.4943,22.3826,22.4385,602500.0
2012-06-07 10:30:00,28.14,28.15,27.95,27.96,850200.0,22.4385,22.4464,22.2869,22.2949,850200.0
2012-06-07 10:35:00,27.97,28.04,27.9,27.92,357300.0,22.3029,22.3587,22.2471,22.263,357300.0
2012-06-07 10:40:00,27.92,28.03,27.84,28.0,732300.0,22.263,22.3507,22.1992,22.3268,732300.0
2012-06-07 10:45:00,28.0,28.0,27.85,27.89,531600.0,22.3268,22.3268,22.2072,22.2391,531600.0
2012-06-07 10:50:00,27.89,27.95,27.83,27.91,323000.0,22.2391,22.2869,22.1913,22.2551,323000.0
2012-06-07 10:55:00,27.91,27.96,27.81,27.96,273500.0,22.2551,22.2949,22.1753,22.2949,273500.0
2012-06-07 11:00:00,27.96,28.02,27.92,27.98,342100.0,22.2949,22.3428,22.263,22.3109,342100.0
2012-06-07 11:05:00,27.99,28.21,27.98,28.19,573900.0,22.3188,22.4943,22.3109,22.4783,573900.0
2012-06-07 11:10:00,28.19,28.2,28.07,28.11,321400.0,22.4783,22.4863,22.3826,22.4145,321400.0
2012-06-07 11:15:00,28.11,28.11,27.94,27.98,326100.0,22.4145,22.4145,22.279,22.3109,326100.0
2012-06-07 11:20:00,27.99,28.21,27.99,28.18,309200.0,22.3188,22.4943,22.3188,22.4703,309200.0
2012-06-07 11:25:00,28.18,28.24,28.13,28.22,317300.0,22.4703,22.5182,22.4305,22.5022,317300.0
2012-06-07 11:30:00,28.23,28.25,28.19,28.24,234100.0,22.5102,22.5262,22.4783,22.5182,234100.0
2012-06-07 11:35:00,28.23,28.37,28.23,28.31,410100.0,22.5102,22.6218,22.5102,22.574,410100.0
2012-06-07 11:40:00,28.31,28.36,28.27,28.33,238500.0,22.574,22.6139,22.5421,22.59,238500.0
2012-06-07 11:45:00,28.34,28.42,28.32,28.41,185700.0,22.5979,22.6617,22.582,22.6537,185700.0
2012-06-07 11:50:00,28.42,28.5,28.41,28.47,267600.0,22.6617,22.7255,22.6537,22.7016,267600.0
2012-06-07 11:55:00,28.46,28.49,28.41,28.41,196600.0,22.6936,22.7175,22.6537,22.6537,196600.0
2012-06-07 12:00:00,28.41,28.43,28.37,28.38,220900.0,22.6537,22.6697,22.6218,22.6298,220900.0
2012-06-07 12:05:00,28.37,28.37,28.25,28.31,211600.0,22.6218,22.6218,22.5262,22.574,211600.0
2012-06-07 12:10:00,28.32,28.42,28.28,28.4,280900.0,22.582,22.6617,22.5501,22.6458,280900.0
2012-06-07 12:15:00,28.4,28.48,28.39,28.47,270800.0,22.6458,22.7096,22.6378,22.7016,270800.0
2012-06-07 12:20:00,28.46,28.48,28.39,28.39,132400.0,22.6936,22.7096,22.6378,22.6378,132400.0
2012-06-07 12:25:00,28.39,28.48,28.36,28.46,170700.0,22.6378,22.7096,22.6139,22.6936,170700.0
2012-06-07 12:30:00,28.46,28.5,28.42,28.48,194900.0,22.6936,22.7255,22.6617,22.7096,194900.0
2012-06-07 12:35:00,28.49,28.55,28.49,28.55,228000.0,22.7175,22.7654,22.7175,22.7654,228000.0
2012-06-07 12:40:00,28.55,28.56,28.49,28.49,268200.0,22.7654,22.7734,22.7175,22.7175,268200.0
2012-06-07 12:45:00,28.5,28.51,28.47,28.49,143600.0,22.7255,22.7335,22.7016,22.7175,143600.0
2012-06-07 12:50:00,28.48,28.54,28.47,28.52,117100.0,22.7096,22.7574,22.7016,22.7415,117100.0
2012-06-07 12:55:00,28.52,28.55,28.47,28.49,266900.0,22.7415,22.7654,22.7016,22.7175,266900.0
2012-06-07 13:00:00,28.48,28.51,28.44,28.48,177300.0,22.7096,22.7335,22.6777,22.7096,177300.0
2012-06-07 13:05:00,28.48,28.53,28.45,28.5,145100.0,22.7096,22.7494,22.6856,22.7255,145100.0
2012-06-07 13:10:00,28.5,28.55,28.49,28.52,126900.0,22.7255,22.7654,22.7175,22.7415,126900.0
2012-06-07 13:15:00,28.53,28.63,28.53,28.61,223500.0,22.7494,22.8292,22.7494,22.8132,223500.0
2012-06-07 13:20:00,28.61,28.69,28.61,28.69,147000.0,22.8132,22.877,22.8132,22.877,147000.0
2012-06-07 13:25:00,28.69,28.79,28.66,28.79,262800.0,22.877,22.9568,22.8531,22.9568,262800.0
2012-06-07 13:30:00,28.79,28.8,28.72,28.73,252700.0,22.9568,22.9647,22.9009,22.9089,252700.0
2012-06-07 13:35:00,28.72,28.76,28.7,28.73,187500.0,22.9009,22.9328,22.885,22.9089,187500.0
2012-06-07 13:40:00,28.73,28.75,28.72,28.73,134300.0,22.9089,22.9249,22.9009,22.9089,134300.0
2012-06-07 13:45:00,28.73,28.75,28.72,28.73,91700.0,22.9089,22.9249,22.9009,22.9089,91700.0
2012-06-07 13:50:00,28.72,28.73,28.59,28.59,254900.0,22.9009,22.9089,22.7973,22.7973,254900.0
2012-06-07 13:55:00,28.59,28.64,28.55,28.56,259900.0,22.7973,22.8371,22.7654,22.7734,259900.0
2012-06-07 14:00:00,28.56,28.58,28.51,28.54,191300.0,22.7734,22.7893,22.7335,22.7574,191300.0
2012-06-07 14:05:00,28.55,28.56,28.47,28.48,132800.0,22.7654,22.7734,22.7016,22.7096,132800.0
2012-06-07 14:10:00,28.47,28.48,28.44,28.44,109300.0,22.7016,22.7096,22.6777,22.6777,109300.0
2012-06-07 14:15:00,28.44,28.55,28.44,28.49,171600.0,22.6777,22.7654,22.6777,22.7175,171600.0
2012-06-07 14:20:00,28.49,28.54,28.45,28.49,119300.0,22.7175,22.7574,22.6856,22.7175,119300.0
2012-06-07 14:25:00,28.5,28.53,28.48,28.48,124200.0,22.7255,22.7494,22.7096,22.7096,124200.0
2012-06-07 14:30:00,28.48,28.55,28.47,28.55,166500.0,22.7096,22.7654,22.7016,22.7654,166500.0
2012-06-07 14:35:00,28.55,28.58,28.55,28.56,124600.0,22.7654,22.7893,22.7654,22.7734,124600.0
2012-06-07 14:40:00,28.57,28.57,28.52,28.52,140900.0,22.7813,22.7813,22.7415,22.7415,140900.0
2012-06-07 14:45:00,28.52,28.52,28.49,28.5,301400.0,22.7415,22.7415,22.7175,22.7255,301400.0
2012-06-07 14:50:00,28.5,28.51,28.48,28.49,180500.0,22.7255,22.7335,22.7096,22.7175,180500.0
2012-06-07 14:55:00,28.5,28.51,28.45,28.46,173400.0,22.7255,22.7335,22.6856,22.6936,173400.0
2012-06-07 15:00:00,28.46,28.46,28.41,28.43,295100.0,22.6936,22.6936,22.6537,22.6697,295100.0
2012-06-07 15:05:00,28.42,28.5,28.41,28.45,193000.0,22.6617,22.7255,22.6537,22.6856,193000.0
2012-06-07 15:10:00,28.44,28.47,28.43,28.46,138500.0,22.6777,22.7016,22.6697,22.6936,138500.0
2012-06-07 15:15:00,28.44,28.46,28.3,28.32,275800.0,22.6777,22.6936,22.566,22.582,275800.0
2012-06-07 15:20:00,28.33,28.39,28.33,28.35,209300.0,22.59,22.6378,22.59,22.6059,209300.0
2012-06-07 15:25:00,28.35,28.36,28.33,28.34,175800.0,22.6059,22.6139,22.59,22.5979,175800.0
2012-06-07 15:30:00,28.34,28.35,28.26,28.32,274700.0,22.5979,22.6059,22.5341,22.582,274700.0
2012-06-07 15:35:00,28.31,28.32,28.22,28.23,268800.0,22.574,22.582,22.5022,22.5102,268800.0
2012-06-07 15:40:00,28.23,28.28,28.12,28.12,371700.0,22.5102,22.5501,22.4225,22.4225,371700.0
2012-06-07 15:45:00,28.13,28.17,28.08,28.14,462400.0,22.4305,22.4624,22.3906,22.4385,462400.0
2012-06-07 15:50:00,28.14,28.15,28.07,28.09,325100.0,22.4385,22.4464,22.3826,22.3986,325100.0
2012-06-07 15:55:00,28.09,28.17,28.09,28.14,598600.0,22.3986,22.4624,22.3986,22.4385,598600.0
2012-06-08 09:30:00,27.91,28.03,27.7,27.74,447200.0,22.2551,22.3507,22.0876,22.1195,447200.0
2012-06-08 09:35:00,27.74,27.75,27.57,27.68,475400.0,22.1195,22.1275,21.9839,22.0717,475400.0
2012-06-08 09:40:00,27.68,27.68,27.58,27.65,279100.0,22.0717,22.0717,21.9919,22.0477,279100.0
2012-06-08 09:45:00,27.65,27.65,27.5,27.58,571100.0,22.0477,22.0477,21.9281,21.9919,571100.0
2012-06-08 09:50:00,27.57,27.65,27.53,27.63,313500.0,21.9839,22.0477,21.952,22.0318,313500.0
2012-06-08 09:55:00,27.64,27.73,27.56,27.56,226100.0,22.0398,22.1115,21.976,21.976,226100.0
2012-06-08 10:00:00,27.56,27.62,27.55,27.58,342000.0,21.976,22.0238,21.968,21.9919,342000.0
2012-06-08 10:05:00,27.58,27.67,27.56,27.61,441300.0,21.9919,22.0637,21.976,22.0158,441300.0
2012-06-08 10:10:00,27.61,27.7,27.6,27.64,300500.0,22.0158,22.0876,22.0079,22.0398,300500.0
2012-06-08 10:15:00,27.63,27.64,27.54,27.54,271600.0,22.0318,22.0398,21.96,21.96,271600.0
2012-06-08 10:20:00,27.54,27.61,27.53,27.57,206400.0,21.96,22.0158,21.952,21.9839,206400.0
2012-06-08 10:25:00,27.57,27.61,27.51,27.55,198600.0,21.9839,22.0158,21.9361,21.968,198600.0
2012-06-08 10:30:00,27.54,27.54,27.5,27.51,207800.0,21.96,21.96,21.9281,21.9361,207800.0
2012-06-08 10:35:00,27.51,27.54,27.45,27.5,300600.0,21.9361,21.96,21.8883,21.9281,300600.0
2012-06-08 10:40:00,27.5,27.53,27.48,27.51,250400.0,21.9281,21.952,21.9122,21.9361,250400.0
2012-06-08 10:45:00,27.51,27.62,27.5,27.53,175400.0,21.9361,22.0238,21.9281,21.952,175400.0
2012-06-08 10:50:00,27.53,27.54,27.48,27.5,181000.0,21.952,21.96,21.9122,21.9281,181000.0
2012-06-08 10:55:00,27.49,27.57,27.47,27.54,140300.0,21.9201,21.9839,21.9042,21.96,140300.0
2012-06-08 11:00:00,27.54,27.62,27.47,27.57,205600.0,21.96,22.0238,21.9042,21.9839,205600.0
2012-06-08 11:05:00,27.58,27.61,27.54,27.58,591100.0,21.9919,22.0158,21.96,21.9919,591100.0
2012-06-08 11:10:00,27.59,27.62,27.54,27.55,291500.0,21.9999,22.0238,21.96,21.968,291500.0
2012-06-08 11:15:00,27.55,27.6,27.52,27.57,177400.0,21.968,22.0079,21.9441,21.9839,177400.0
2012-06-08 11:20:00,27.56,27.58,27.55,27.55,119200.0,21.976,21.9919,21.968,21.968,119200.0
2012-06-08 11:25:00,27.56,27.58,27.51,27.51,212300.0,21.976,21.9919,21.9361,21.9361,212300.0
2012-06-08 11:30:00,27.52,27.55,27.5,27.51,185100.0,21.9441,21.968,21.9281,21.9361,185100.0
2012-06-08 11:35:00,27.52,27.62,27.51,27.58,129600.0,21.9441,22.0238,21.9361,21.9919,129600.0
2012-06-08 11:40:00,27.58,27.61,27.56,27.59,96900.0,21.9919,22.0158,21.976,21.9999,96900.0
2012-06-08 11:45:00,27.59,27.64,27.57,27.64,177600.0,21.9999,22.0398,21.9839,22.0398,177600.0
2012-06-08 11:50:00,27.63,27.65,27.61,27.63,115100.0,22.0318,22.0477,22.0158,22.0318,115100.0
2012-06-08 11:55:00,27.63,27.65,27.56,27.57,82000.0,22.0318,22.0477,21.976,21.9839,82000.0
2012-06-08 12:00:00,27.57,27.6,27.53,27.54,136300.0,21.9839,22.0079,21.952,21.96,136300.0
2012-06-08 12:05:00,27.54,27.63,27.53,27.58,284200.0,21.96,22.0318,21.952,21.9919,284200.0
2012-06-08 12:10:00,27.58,27.59,27.57,27.57,81200.0,21.9919,21.9999,21.9839,21.9839,81200.0
2012-06-08 12:15:00,27.57,27.64,27.56,27.62,87100.0,21.9839,22.0398,21.976,22.0238,87100.0
2012-06-08 12:20:00,27.61,27.64,27.59,27.62,131100.0,22.0158,22.0398,21.9999,22.0238,131100.0
2012-06-08 12:25:00,27.61,27.7,27.61,27.68,227400.0,22.0158,22.0876,22.0158,22.0717,227400.0
2012-06-08 12:30:00,27.68,27.77,27.68,27.69,336700.0,22.0717,22.1434,22.0717,22.0796,336700.0
2012-06-08 12:35:00,27.69,27.7,27.64,27.69,248600.0,22.0796,22.0876,22.0398,22.0796,248600.0
2012-06-08 12:40:00,27.69,27.74,27.67,27.74,121600.0,22.0796,22.1195,22.0637,22.1195,121600.0
2012-06-08 12:45:00,27.73,27.81,27.72,27.81,219500.0,22.1115,22.1753,22.1035,22.1753,219500.0
2012-06-08 12:50:00,27.81,27.82,27.73,27.76,171800.0,22.1753,22.1833,22.1115,22.1354,171800.0
2012-06-08 12:55:00,27.76,27.78,27.74,27.78,117300.0,22.1354,22.1514,22.1195,22.1514,117300.0
2012-06-08 13:00:00,27.78,27.88,27.78,27.87,184400.0,22.1514,22.2311,22.1514,22.2232,184400.0
2012-06-08 13:05:00,27.86,27.98,27.86,27.98,198100.0,22.2152,22.3109,22.2152,22.3109,198100.0
2012-06-08 13:10:00,27.98,27.99,27.92,27.92,170900.0,22.3109,22.3188,22.263,22.263,170900.0
2012-06-08 13:15:00,27.92,27.94,27.85,27.85,121200.0,22.263,22.279,22.2072,22.2072,121200.0
2012-06-08 13:20:00,27.85,27.89,27.84,27.85,94900.0,22.2072,22.2391,22.1992,22.2072,94900.0
2012-06-08 13:25:00,27.85,27.87,27.81,27.83,138400.0,22.2072,22.2232,22.1753,22.1913,138400.0
2012-06-08 13:30:00,27.84,27.85,27.8,27.81,99600.0,22.1992,22.2072,22.1673,22.1753,99600.0
2012-06-08 13:35:00,27.8,27.85,27.8,27.8,127900.0,22.1673,22.2072,22.1673,22.1673,127900.0
2012-06-08 13:40:00,27.8,27.8,27.7,27.7,140000.0,22.1673,22.1673,22.0876,22.0876,140000.0
2012-06-08 13:45:00,27.7,27.72,27.7,27.71,177400.0,22.0876,22.1035,22.0876,22.0956,177400.0
2012-06-08 13:50:00,27.71,27.72,27.68,27.7,150900.0,22.0956,22.1035,22.0717,22.0876,150900.0
2012-06-08 13:55:00,27.7,27.77,27.7,27.75,139300.0,22.0876,22.1434,22.0876,22.1275,139300.0
2012-06-08 14:00:00,27.75,27.77,27.71,27.71,152800.0,22.1275,22.1434,22.0956,22.0956,152800.0
2012-06-08 14:05:00,27.71,27.73,27.68,27.71,325800.0,22.0956,22.1115,22.0717,22.0956,325800.0
2012-06-08 14:10:00,27.71,27.71,27.67,27.68,108100.0,22.0956,22.0956,22.0637,22.0717,108100.0
2012-06-08 14:15:00,27.69,27.7,27.67,27.68,195000.0,22.0796,22.0876,22.0637,22.0717,195000.0
2012-06-08 14:20:00,27.68,27.74,27.67,27.74,148700.0,22.0717,22.1195,22.0637,22.1195,148700.0
2012-06-08 14:25:00,27.73,27.75,27.71,27.72,125400.0,22.1115,22.1275,22.0956,22.1035,125400.0
2012-06-08 14:30:00,27.72,27.81,27.7,27.79,141500.0,22.1035,22.1753,22.0876,22.1594,141500.0
2012-06-08 14:35:00,27.78,27.83,27.78,27.8,188200.0,22.1514,22.1913,22.1514,22.1673,188200.0
2012-06-08 14:40:00,27.8,27.84,27.8,27.8,177400.0,22.1673,22.1992,22.1673,22.1673,177400.0
2012-06-08 14:45:00,27.8,27.81,27.73,27.74,148100.0,22.1673,22.1753,22.1115,22.1195,148100.0
2012-06-08 14:50:00,27.74,27.75,27.68,27.7,217600.0,22.1195,22.1275,22.0717,22.0876,217600.0
2012-06-08 14:55:00,27.7,27.73,27.68,27.71,167000.0,22.0876,22.1115,22.0717,22.0956,167000.0
2012-06-08 15:00:00,27.71,27.73,27.68,27.7,147400.0,22.0956,22.1115,22.0717,22.0876,147400.0
2012-06-08 15:05:00,27.71,27.76,27.71,27.75,141200.0,22.0956,22.1354,22.0956,22.1275,141200.0
2012-06-08 15:10:00,27.75,27.86,27.75,27.82,238800.0,22.1275,22.2152,22.1275,22.1833,238800.0
2012-06-08 15:15:00,27.82,27.87,27.8,27.8,251800.0,22.1833,22.2232,22.1673,22.1673,251800.0
2012-06-08 15:20:00,27.8,27.88,27.78,27.87,242900.0,22.1673,22.2311,22.1514,22.2232,242900.0
2012-06-08 15:25:00,27.87,27.91,27.86,27.87,224400.0,22.2232,22.2551,22.2152,22.2232,224400.0
2012-06-08 15:30:00,27.88,27.89,27.81,27.81,277600.0,22.2311,22.2391,22.1753,22.1753,277600.0
2012-06-08 15:35:00,27.82,27.86,27.81,27.81,236800.0,22.1833,22.2152,22.1753,22.1753,236800.0
2012-06-08 15:40:00,27.81,27.91,27.81,27.91,349200.0,22.1753,22.2551,22.1753,22.2551,349200.0
2012-06-08 15:45:00,27.91,27.98,27.91,27.97,455700.0,22.2551,22.3109,22.2551,22.3029,455700.0
2012-06-08 15:50:00,27.96,27.99,27.86,27.99,584500.0,22.2949,22.3188,22.2152,22.3188,584500.0
2012-06-08 15:55:00,27.98,27.98,27.92,27.96,865400.0,22.3109,22.3109,22.263,22.2949,865400.0
2012-06-11 09:30:00,28.35,28.37,28.08,28.11,328500.0,22.6059,22.6218,22.3906,22.4145,328500.0
2012-06-11 09:35:00,28.11,28.18,28.01,28.01,216300.0,22.4145,22.4703,22.3348,22.3348,216300.0
2012-06-11 09:40:00,28.01,28.01,27.92,27.94,300500.0,22.3348,22.3348,22.263,22.279,300500.0
2012-06-11 09:45:00,27.95,27.96,27.81,27.81,239200.0,22.2869,22.2949,22.1753,22.1753,239200.0
2012-06-11 09:50:00,27.82,28.0,27.76,27.93,273200.0,22.1833,22.3268,22.1354,22.271,273200.0
2012-06-11 09:55:00,27.92,27.95,27.77,27.83,189800.0,22.263,22.2869,22.1434,22.1913,189800.0
2012-06-11 10:00:00,27.83,27.84,27.67,27.79,342000.0,22.1913,22.1992,22.0637,22.1594,342000.0
2012-06-11 10:05:00,27.79,27.82,27.61,27.65,190600.0,22.1594,22.1833,22.0158,22.0477,190600.0
2012-06-11 10:10:00,27.64,27.69,27.6,27.65,278600.0,22.0398,22.0796,22.0079,22.0477,278600.0
2012-06-11 10:15:00,27.65,27.74,27.63,27.63,151500.0,22.0477,22.1195,22.0318,22.0318,151500.0
2012-06-11 10:20:00,27.63,27.74,27.63,27.64,155100.0,22.0318,22.1195,22.0318,22.0398,155100.0
2012-06-11 10:25:00,27.64,27.71,27.63,27.67,138300.0,22.0398,22.0956,22.0318,22.0637,138300.0
2012-06-11 10:30:00,27.67,27.73,27.62,27.73,120500.0,22.0637,22.1115,22.0238,22.1115,120500.0
2012-06-11 10:35:00,27.73,27.77,27.7,27.71,171000.0,22.1115,22.1434,22.0876,22.0956,171000.0
2012-06-11 10:40:00,27.71,27.76,27.64,27.69,154500.0,22.0956,22.1354,22.0398,22.0796,154500.0
2012-06-11 10:45:00,27.69,27.71,27.65,27.68,165300.0,22.0796,22.0956,22.0477,22.0717,165300.0
2012-06-11 10:50:00,27.69,27.7,27.63,27.65,69800.0,22.0796,22.0876,22.0318,22.0477,69800.0
2012-06-11 10:55:00,27.65,27.66,27.6,27.62,80300.0,22.0477,22.0557,22.0079,22.0238,80300.0
2012-06-11 11:00:00,27.63,27.63,27.55,27.57,212700.0,22.0318,22.0318,21.968,21.9839,212700.0
2012-06-11 11:05:00,27.57,27.64,27.55,27.61,143000.0,21.9839,22.0398,21.968,22.0158,143000.0
2012-06-11 11:10:00,27.61,27.62,27.53,27.55,108500.0,22.0158,22.0238,21.952,21.968,108500.0
2012-06-11 11:15:00,27.54,27.64,27.52,27.59,95400.0,21.96,22.0398,21.9441,21.9999,95400.0
2012-06-11 11:20:00,27.59,27.7,27.56,27.68,238000.0,21.9999,22.0876,21.976,22.0717,238000.0
2012-06-11 11:25:00,27.68,27.74,27.68,27.73,201500.0,22.0717,22.1195,22.0717,22.1115,201500.0
2012-06-11 11:30:00,27.73,27.79,27.71,27.77,129700.0,22.1115,22.1594,22.0956,22.1434,129700.0
2012-06-11 11:35:00,27.77,27.92,27.76,27.92,275200.0,22.1434,22.263,22.1354,22.263,275200.0
2012-06-11 11:40:00,27.92,27.93,27.84,27.87,188900.0,22.263,22.271,22.1992,22.2232,188900.0
2012-06-11 11:45:00,27.87,27.9,27.84,27.86,96700.0,22.2232,22.2471,22.1992,22.2152,96700.0
2012-06-11 11:50:00,27.86,27.92,27.81,27.84,173100.0,22.2152,22.263,22.1753,22.1992,173100.0
2012-06-11 11:55:00,27.84,27.89,27.77,27.89,89600.0,22.1992,22.2391,22.1434,22.2391,89600.0
2012-06-11 12:00:00,27.88,27.9,27.85,27.89,65700.0,22.2311,22.2471,22.2072,22.2391,65700.0
2012-06-11 12:05:00,27.89,27.94,27.81,27.84,140100.0,22.2391,22.279,22.1753,22.1992,140100.0
2012-06-11 12:10:00,27.85,27.89,27.84,27.86,73300.0,22.2072,22.2391,22.1992,22.2152,73300.0
2012-06-11 12:15:00,27.86,27.88,27.83,27.86,74300.0,22.2152,22.2311,22.1913,22.2152,74300.0
2012-06-11 12:20:00,27.87,27.87,27.8,27.8,55300.0,22.2232,22.2232,22.1673,22.1673,55300.0
2012-06-11 12:25:00,27.81,27.83,27.79,27.81,73100.0,22.1753,22.1913,22.1594,22.1753,73100.0
2012-06-11 12:30:00,27.81,27.87,27.81,27.85,56800.0,22.1753,22.2232,22.1753,22.2072,56800.0
2012-06-11 12:35:00,27.85,27.94,27.85,27.92,126200.0,22.2072,22.279,22.2072,22.263,126200.0
2012-06-11 12:40:00,27.92,27.99,27.92,27.99,131700.0,22.263,22.3188,22.263,22.3188,131700.0
2012-06-11 12:45:00,27.99,28.01,27.95,27.96,106300.0,22.3188,22.3348,22.2869,22.2949,106300.0
2012-06-11 12:50:00,27.96,27.99,27.95,27.96,59900.0,22.2949,22.3188,22.2869,22.2949,59900.0
2012-06-11 12:55:00,27.96,28.0,27.95,27.98,48500.0,22.2949,22.3268,22.2869,22.3109,48500.0
2012-06-11 13:00:00,27.99,28.03,27.98,28.01,132700.0,22.3188,22.3507,22.3109,22.3348,132700.0
2012-06-11 13:05:00,28.01,28.04,27.99,28.0,176000.0,22.3348,22.3587,22.3188,22.3268,176000.0
2012-06-11 13:10:00,28.0,28.07,28.0,28.07,175600.0,22.3268,22.3826,22.3268,22.3826,175600.0
2012-06-11 13:15:00,28.07,28.07,27.97,28.0,155000.0,22.3826,22.3826,22.3029,22.3268,155000.0
2012-06-11 13:20:00,28.0,28.0,27.95,27.98,134800.0,22.3268,22.3268,22.2869,22.3109,134800.0
2012-06-11 13:25:00,27.99,28.0,27.95,27.97,73100.0,22.3188,22.3268,22.2869,22.3029,73100.0
2012-06-11 13:30:00,27.97,27.98,27.9,27.95,169500.0,22.3029,22.3109,22.2471,22.2869,169500.0
2012-06-11 13:35:00,27.94,27.98,27.88,27.9,106400.0,22.279,22.3109,22.2311,22.2471,106400.0
2012-06-11 13:40:00,27.89,27.94,27.87,27.9,129800.0,22.2391,22.279,22.2232,22.2471,129800.0
2012-06-11 13:45:00,27.89,27.91,27.85,27.86,54100.0,22.2391,22.2551,22.2072,22.2152,54100.0
2012-06-11 13:50:00,27.86,27.91,27.85,27.89,67200.0,22.2152,22.2551,22.2072,22.2391,67200.0
2012-06-11 13:55:00,27.9,27.91,27.86,27.88,46100.0,22.2471,22.2551,22.2152,22.2311,46100.0
2012-06-11 14:00:00,27.88,27.88,27.75,27.8,105800.0,22.2311,22.2311,22.1275,22.1673,105800.0
2012-06-11 14:05:00,27.8,27.84,27.79,27.83,73800.0,22.1673,22.1992,22.1594,22.1913,73800.0
2012-06-11 14:10:00,27.82,27.84,27.8,27.8,91300.0,22.1833,22.1992,22.1673,22.1673,91300.0
2012-06-11 14:15:00,27.8,27.83,27.74,27.77,90100.0,22.1673,22.1913,22.1195,22.1434,90100.0
2012-06-11 14:20:00,27.76,27.78,27.73,27.76,62300.0,22.1354,22.1514,22.1115,22.1354,62300.0
2012-06-11 14:25:00,27.75,27.8,27.73,27.76,49900.0,22.1275,22.1673,22.1115,22.1354,49900.0
2012-06-11 14:30:00,27.77,27.86,27.76,27.85,67200.0,22.1434,22.2152,22.1354,22.2072,67200.0
2012-06-11 14:35:00,27.85,27.86,27.79,27.81,112100.0,22.2072,22.2152,22.1594,22.1753,112100.0
2012-06-11 14:40:00,27.8,27.86,27.8,27.85,89800.0,22.1673,22.2152,22.1673,22.2072,89800.0
2012-06-11 14:45:00,27.84,27.85,27.79,27.81,102100.0,22.1992,22.2072,22.1594,22.1753,102100.0
2012-06-11 14:50:00,27.8,27.81,27.73,27.74,92100.0,22.1673,22.1753,22.1115,22.1195,92100.0
2012-06-11 14:55:00,27.73,27.83,27.73,27.8,94600.0,22.1115,22.1913,22.1115,22.1673,94600.0
2012-06-11 15:00:00,27.8,27.82,27.79,27.81,130300.0,22.1673,22.1833,22.1594,22.1753,130300.0
2012-06-11 15:05:00,27.8,27.81,27.7,27.7,146800.0,22.1673,22.1753,22.0876,22.0876,146800.0
2012-06-11 15:10:00,27.71,27.71,27.66,27.69,182200.0,22.0956,22.0956,22.0557,22.0796,182200.0
2012-06-11 15:15:00,27.69,27.71,27.62,27.66,187900.0,22.0796,22.0956,22.0238,22.0557,187900.0
2012-06-11 15:20:00,27.66,27.66,27.61,27.63,74400.0,22.0557,22.0557,22.0158,22.0318,74400.0
2012-06-11 15:25:00,27.63,27.63,27.59,27.62,122600.0,22.0318,22.0318,21.9999,22.0238,122600.0
2012-06-11 15:30:00,27.63,27.67,27.63,27.63,174900.0,22.0318,22.0637,22.0318,22.0318,174900.0
2012-06-11 15:35:00,27.64,27.71,27.6,27.71,186300.0,22.0398,22.0956,22.0079,22.0956,186300.0
2012-06-11 15:40:00,27.7,27.76,27.69,27.7,199100.0,22.0876,22.1354,22.0796,22.0876,199100.0
2012-06-11 15:45:00,27.7,27.7,27.58,27.59,233400.0,22.0876,22.0876,21.9919,21.9999,233400.0
2012-06-11 15:50:00,27.58,27.59,27.52,27.52,506000.0,21.9919,21.9999,21.9441,21.9441,506000.0
2012-06-11 15:55:00,27.52,27.55,27.5,27.52,491800.0,21.9441,21.968,21.9281,21.9441,491800.0
2012-06-12 09:30:00,27.72,27.86,27.7,27.82,261300.0,22.1035,22.2152,22.0876,22.1833,261300.0
2012-06-12 09:35:00,27.82,27.86,27.76,27.77,209600.0,22.1833,22.2152,22.1354,22.1434,209600.0
2012-06-12 09:40:00,27.76,27.85,27.76,27.83,254400.0,22.1354,22.2072,22.1354,22.1913,254400.0
2012-06-12 09:45:00,27.85,28.1,27.84,28.07,393900.0,22.2072,22.4066,22.1992,22.3826,393900.0
2012-06-12 09:50:00,28.07,28.15,27.96,27.96,431900.0,22.3826,22.4464,22.2949,22.2949,431900.0
2012-06-12 09:55:00,27.96,28.04,27.84,27.85,231400.0,22.2949,22.3587,22.1992,22.2072,231400.0
2012-06-12 10:00:00,27.86,28.0,27.81,27.81,259100.0,22.2152,22.3268,22.1753,22.1753,259100.0
2012-06-12 10:05:00,27.81,27.84,27.75,27.83,328800.0,22.1753,22.1992,22.1275,22.1913,328800.0
2012-06-12 10:10:00,27.82,27.9,27.8,27.8,198500.0,22.1833,22.2471,22.1673,22.1673,198500.0
2012-06-12 10:15:00,27.8,27.87,27.76,27.77,140500.0,22.1673,22.2232,22.1354,22.1434,140500.0
2012-06-12 10:20:00,27.78,27.81,27.72,27.72,123100.0,22.1514,22.1753,22.1035,22.1035,123100.0
2012-06-12 10:25:00,27.73,27.74,27.61,27.62,180300.0,22.1115,22.1195,22.0158,22.0238,180300.0
2012-06-12 10:30:00,27.62,27.62,27.53,27.58,205700.0,22.0238,22.0238,21.952,21.9919,205700.0
2012-06-12 10:35:00,27.57,27.61,27.56,27.61,92100.0,21.9839,22.0158,21.976,22.0158,92100.0
2012-06-12 10:40:00,27.6,27.79,27.59,27.73,138800.0,22.0079,22.1594,21.9999,22.1115,138800.0
2012-06-12 10:45:00,27.72,27.86,27.72,27.82,131000.0,22.1035,22.2152,22.1035,22.1833,131000.0
2012-06-12 10:50:00,27.83,27.85,27.77,27.84,118500.0,22.1913,22.2072,22.1434,22.1992,118500.0
2012-06-12 10:55:00,27.84,27.92,27.84,27.89,165000.0,22.1992,22.263,22.1992,22.2391,165000.0
2012-06-12 11:00:00,27.89,28.01,27.88,27.97,127300.0,22.2391,22.3348,22.2311,22.3029,127300.0
2012-06-12 11:05:00,27.96,28.03,27.93,27.98,152300.0,22.2949,22.3507,22.271,22.3109,152300.0
2012-06-12 11:10:00,27.98,28.15,27.97,28.12,242100.0,22.3109,22.4464,22.3029,22.4225,242100.0
2012-06-12 11:15:00,28.12,28.14,27.99,28.0,255100.0,22.4225,22.4385,22.3188,22.3268,255100.0
2012-06-12 11:20:00,28.0,28.2,28.0,28.15,424200.0,22.3268,22.4863,22.3268,22.4464,424200.0
2012-06-12 11:25:00,28.15,28.17,28.05,28.08,151300.0,22.4464,22.4624,22.3667,22.3906,151300.0
2012-06-12 11:30:00,28.07,28.1,28.03,28.06,157800.0,22.3826,22.4066,22.3507,22.3747,157800.0
2012-06-12 11:35:00,28.05,28.07,27.94,27.98,112700.0,22.3667,22.3826,22.279,22.3109,112700.0
2012-06-12 11:40:00,27.97,27.98,27.92,27.94,78900.0,22.3029,22.3109,22.263,22.279,78900.0
2012-06-12 11:45:00,27.94,27.97,27.88,27.89,79900.0,22.279,22.3029,22.2311,22.2391,79900.0
2012-06-12 11:50:00,27.88,27.91,27.8,27.82,152300.0,22.2311,22.2551,22.1673,22.1833,152300.0
2012-06-12 11:55:00,27.83,27.88,27.82,27.87,73700.0,22.1913,22.2311,22.1833,22.2232,73700.0
2012-06-12 12:00:00,27.86,27.96,27.85,27.95,83500.0,22.2152,22.2949,22.2072,22.2869,83500.0
2012-06-12 12:05:00,27.96,27.96,27.88,27.9,57500.0,22.2949,22.2949,22.2311,22.2471,57500.0
2012-06-12 12:10:00,27.91,27.91,27.86,27.88,86800.0,22.2551,22.2551,22.2152,22.2311,86800.0
2012-06-12 12:15:00,27.88,27.89,27.85,27.88,87400.0,22.2311,22.2391,22.2072,22.2311,87400.0
2012-06-12 12:20:00,27.88,27.91,27.86,27.89,39700.0,22.2311,22.2551,22.2152,22.2391,39700.0
2012-06-12 12:25:00,27.89,27.9,27.77,27.79,123500.0,22.2391,22.2471,22.1434,22.1594,123500.0
2012-06-12 12:30:00,27.8,27.83,27.78,27.79,183800.0,22.1673,22.1913,22.1514,22.1594,183800.0
2012-06-12 12:35:00,27.79,27.87,27.79,27.86,48800.0,22.1594,22.2232,22.1594,22.2152,48800.0
2012-06-12 12:40:00,27.85,27.87,27.81,27.82,156600.0,22.2072,22.2232,22.1753,22.1833,156600.0
2012-06-12 12:45:00,27.81,27.84,27.8,27.82,60100.0,22.1753,22.1992,22.1673,22.1833,60100.0
2012-06-12 12:50:00,27.83,27.84,27.79,27.81,50700.0,22.1913,22.1992,22.1594,22.1753,50700.0
2012-06-12 12:55:00,27.8,27.82,27.79,27.82,31900.0,22.1673,22.1833,22.1594,22.1833,31900.0
2012-06-12 13:00:00,27.83,27.84,27.78,27.79,30600.0,22.1913,22.1992,22.1514,22.1594,30600.0
2012-06-12 13:05:00,27.78,27.79,27.77,27.79,54700.0,22.1514,22.1594,22.1434,22.1594,54700.0
2012-06-12 13:10:00,27.78,27.93,27.77,27.87,175300.0,22.1514,22.271,22.1434,22.2232,175300.0
2012-06-12 13:15:00,27.87,27.93,27.86,27.92,55700.0,22.2232,22.271,22.2152,22.263,55700.0
2012-06-12 13:20:00,27.92,27.94,27.87,27.89,83300.0,22.263,22.279,22.2232,22.2391,83300.0
2012-06-12 13:25:00,27.89,27.9,27.86,27.87,43600.0,22.2391,22.2471,22.2152,22.2232,43600.0
2012-06-12 13:30:00,27.87,27.9,27.85,27.86,59700.0,22.2232,22.2471,22.2072,22.2152,59700.0
2012-06-12 13:35:00,27.86,27.92,27.86,27.9,61600.0,22.2152,22.263,22.2152,22.2471,61600.0
2012-06-12 13:40:00,27.91,27.93,27.89,27.9,89700.0,22.2551,22.271,22.2391,22.2471,89700.0
2012-06-12 13:45:00,27.89,27.92,27.85,27.87,65100.0,22.2391,22.263,22.2072,22.2232,65100.0
2012-06-12 13:50:00,27.87,27.91,27.84,27.87,127300.0,22.2232,22.2551,22.1992,22.2232,127300.0
2012-06-12 13:55:00,27.88,27.89,27.8,27.82,106400.0,22.2311,22.2391,22.1673,22.1833,106400.0
2012-06-12 14:00:00,27.83,27.9,27.79,27.89,216600.0,22.1913,22.2471,22.1594,22.2391,216600.0
2012-06-12 14:05:00,27.9,27.9,27.85,27.87,101400.0,22.2471,22.2471,22.2072,22.2232,101400.0
2012-06-12 14:10:00,27.86,27.88,27.77,27.82,166100.0,22.2152,22.2311,22.1434,22.1833,166100.0
2012-06-12 14:15:00,27.81,27.84,27.77,27.82,93700.0,22.1753,22.1992,22.1434,22.1833,93700.0
2012-06-12 14:20:00,27.81,27.88,27.8,27.85,127700.0,22.1753,22.2311,22.1673,22.2072,127700.0
2012-06-12 14:25:00,27.86,27.89,27.85,27.86,78000.0,22.2152,22.2391,22.2072,22.2152,78000.0
2012-06-12 14:30:00,27.87,27.94,27.87,27.94,150200.0,22.2232,22.279,22.2232,22.279,150200.0
2012-06-12 14:35:00,27.93,27.98,27.9,27.98,95300.0,22.271,22.3109,22.2471,22.3109,95300.0
2012-06-12 14:40:00,27.97,27.98,27.92,27.92,127800.0,22.3029,22.3109,22.263,22.263,127800.0
2012-06-12 14:45:00,27.93,27.93,27.88,27.92,98400.0,22.271,22.271,22.2311,22.263,98400.0
2012-06-12 14:50:00,27.92,27.96,27.9,27.95,276700.0,22.263,22.2949,22.2471,22.2869,276700.0
2012-06-12 14:55:00,27.96,28.0,27.95,28.0,151500.0,22.2949,22.3268,22.2869,22.3268,151500.0
2012-06-12 15:00:00,27.99,28.06,27.98,28.05,157700.0,22.3188,22.3747,22.3109,22.3667,157700.0
2012-06-12 15:05:00,28.05,28.11,28.04,28.11,247000.0,22.3667,22.4145,22.3587,22.4145,247000.0
2012-06-12 15:10:00,28.11,28.16,28.1,28.15,288900.0,22.4145,22.4544,22.4066,22.4464,288900.0
2012-06-12 15:15:00,28.16,28.17,28.05,28.06,228200.0,22.4544,22.4624,22.3667,22.3747,228200.0
2012-06-12 15:20:00,28.05,28.07,28.01,28.03,128400.0,22.3667,22.3826,22.3348,22.3507,128400.0
2012-06-12 15:25:00,28.04,28.11,28.02,28.1,165900.0,22.3587,22.4145,22.3428,22.4066,165900.0
2012-06-12 15:30:00,28.1,28.12,28.04,28.07,275700.0,22.4066,22.4225,22.3587,22.3826,275700.0
2012-06-12 15:35:00,28.07,28.1,28.02,28.06,213500.0,22.3826,22.4066,22.3428,22.3747,213500.0
2012-06-12 15:40:00,28.05,28.17,28.04,28.13,376000.0,22.3667,22.4624,22.3587,22.4305,376000.0
2012-06-12 15:45:00,28.13,28.14,28.07,28.12,314000.0,22.4305,22.4385,22.3826,22.4225,314000.0
2012-06-12 15:50:00,28.12,28.21,28.11,28.2,485600.0,22.4225,22.4943,22.4145,22.4863,485600.0
2012-06-12 15:55:00,28.19,28.2,28.13,28.15,676400.0,22.4783,22.4863,22.4305,22.4464,676400.0
2012-06-13 09:30:00,27.87,27.94,27.76,27.93,334000.0,22.2232,22.279,22.1354,22.271,334000.0
2012-06-13 09:35:00,27.92,28.08,27.92,28.01,205400.0,22.263,22.3906,22.263,22.3348,205400.0
2012-06-13 09:40:00,28.01,28.07,27.94,28.06,136800.0,22.3348,22.3826,22.279,22.3747,136800.0
2012-06-13 09:45:00,28.06,28.19,28.04,28.16,281400.0,22.3747,22.4783,22.3587,22.4544,281400.0
2012-06-13 09:50:00,28.15,28.15,28.04,28.11,246000.0,22.4464,22.4464,22.3587,22.4145,246000.0
2012-06-13 09:55:00,28.11,28.22,28.09,28.14,293400.0,22.4145,22.5022,22.3986,22.4385,293400.0
2012-06-13 10:00:00,28.14,28.24,28.08,28.18,216000.0,22.4385,22.5182,22.3906,22.4703,216000.0
2012-06-13 10:05:00,28.18,28.2,28.06,28.17,247800.0,22.4703,22.4863,22.3747,22.4624,247800.0
2012-06-13 10:10:00,28.17,28.21,28.15,28.16,177000.0,22.4624,22.4943,22.4464,22.4544,177000.0
2012-06-13 10:15:00,28.17,28.25,28.16,28.25,116100.0,22.4624,22.5262,22.4544,22.5262,116100.0
2012-06-13 10:20:00,28.25,28.28,28.21,28.27,245700.0,22.5262,22.5501,22.4943,22.5421,245700.0
2012-06-13 10:25:00,28.26,28.29,28.22,28.29,228400.0,22.5341,22.5581,22.5022,22.5581,228400.0
2012-06-13 10:30:00,28.29,28.4,28.29,28.39,259500.0,22.5581,22.6458,22.5581,22.6378,259500.0
2012-06-13 10:35:00,28.39,28.53,28.39,28.51,230800.0,22.6378,22.7494,22.6378,22.7335,230800.0
2012-06-13 10:40:00,28.51,28.53,28.41,28.49,211800.0,22.7335,22.7494,22.6537,22.7175,211800.0
2012-06-13 10:45:00,28.5,28.55,28.31,28.39,242200.0,22.7255,22.7654,22.574,22.6378,242200.0
2012-06-13 10:50:00,28.39,28.55,28.39,28.52,409600.0,22.6378,22.7654,22.6378,22.7415,409600.0
2012-06-13 10:55:00,28.52,28.53,28.45,28.46,140100.0,22.7415,22.7494,22.6856,22.6936,140100.0
2012-06-13 11:00:00,28.46,28.46,28.25,28.28,290100.0,22.6936,22.6936,22.5262,22.5501,290100.0
2012-06-13 11:05:00,28.27,28.29,28.18,28.2,124900.0,22.5421,22.5581,22.4703,22.4863,124900.0
2012-06-13 11:10:00,28.2,28.3,28.17,28.27,225600.0,22.4863,22.566,22.4624,22.5421,225600.0
2012-06-13 11:15:00,28.26,28.36,28.25,28.31,129300.0,22.5341,22.6139,22.5262,22.574,129300.0
2012-06-13 11:20:00,28.3,28.36,28.29,28.35,148800.0,22.566,22.6139,22.5581,22.6059,148800.0
2012-06-13 11:25:00,28.36,28.36,28.26,28.31,83400.0,22.6139,22.6139,22.5341,22.574,83400.0
2012-06-13 11:30:00,28.32,28.34,28.27,28.34,75900.0,22.582,22.5979,22.5421,22.5979,75900.0
2012-06-13 11:35:00,28.34,28.35,28.28,28.29,113200.0,22.5979,22.6059,22.5501,22.5581,113200.0
2012-06-13 11:40:00,28.29,28.33,28.27,28.31,104200.0,22.5581,22.59,22.5421,22.574,104200.0
2012-06-13 11:45:00,28.31,28.34,28.29,28.29,73600.0,22.574,22.5979,22.5581,22.5581,73600.0
2012-06-13 11:50:00,28.3,28.34,28.24,28.31,93900.0,22.566,22.5979,22.5182,22.574,93900.0
2012-06-13 11:55:00,28.31,28.37,28.3,28.35,194400.0,22.574,22.6218,22.566,22.6059,194400.0
2012-06-13 12:00:00,28.35,28.35,28.29,28.31,78400.0,22.6059,22.6059,22.5581,22.574,78400.0
2012-06-13 12:05:00,28.3,28.33,28.25,28.33,241900.0,22.566,22.59,22.5262,22.59,241900.0
2012-06-13 12:10:00,28.33,28.36,28.27,28.35,150500.0,22.59,22.6139,22.5421,22.6059,150500.0
2012-06-13 12:15:00,28.36,28.38,28.31,28.31,106600.0,22.6139,22.6298,22.574,22.574,106600.0
2012-06-13 12:20:00,28.32,28.33,28.29,28.31,37900.0,22.582,22.59,22.5581,22.574,37900.0
2012-06-13 12:25:00,28.31,28.32,28.26,28.26,46500.0,22.574,22.582,22.5341,22.5341,46500.0
2012-06-13 12:30:00,28.27,28.33,28.26,28.31,89400.0,22.5421,22.59,22.5341,22.574,89400.0
2012-06-13 12:35:00,28.31,28.39,28.29,28.37,53100.0,22.574,22.6378,22.5581,22.6218,53100.0
2012-06-13 12:40:00,28.38,28.46,28.37,28.44,106500.0,22.6298,22.6936,22.6218,22.6777,106500.0
2012-06-13 12:45:00,28.45,28.49,28.38,28.39,74300.0,22.6856,22.7175,22.6298,22.6378,74300.0
2012-06-13 12:50:00,28.38,28.4,28.35,28.37,85900.0,22.6298,22.6458,22.6059,22.6218,85900.0
2012-06-13 12:55:00,28.37,28.42,28.34,28.41,85900.0,22.6218,22.6617,22.5979,22.6537,85900.0
2012-06-13 13:00:00,28.4,28.43,28.4,28.41,36700.0,22.6458,22.6697,22.6458,22.6537,36700.0
2012-06-13 13:05:00,28.41,28.53,28.41,28.53,112600.0,22.6537,22.7494,22.6537,22.7494,112600.0
2012-06-13 13:10:00,28.52,28.54,28.48,28.51,154300.0,22.7415,22.7574,22.7096,22.7335,154300.0
2012-06-13 13:15:00,28.52,28.52,28.44,28.51,170900.0,22.7415,22.7415,22.6777,22.7335,170900.0
2012-06-13 13:20:00,28.51,28.51,28.47,28.48,122600.0,22.7335,22.7335,22.7016,22.7096,122600.0
2012-06-13 13:25:00,28.48,28.55,28.45,28.54,124700.0,22.7096,22.7654,22.6856,22.7574,124700.0
2012-06-13 13:30:00,28.52,28.53,28.46,28.51,83000.0,22.7415,22.7494,22.6936,22.7335,83000.0
2012-06-13 13:35:00,28.51,28.51,28.46,28.49,67900.0,22.7335,22.7335,22.6936,22.7175,67900.0
2012-06-13 13:40:00,28.49,28.51,28.41,28.42,139400.0,22.7175,22.7335,22.6537,22.6617,139400.0
2012-06-13 13:45:00,28.42,28.46,28.36,28.39,100500.0,22.6617,22.6936,22.6139,22.6378,100500.0
2012-06-13 13:50:00,28.39,28.45,28.37,28.4,79600.0,22.6378,22.6856,22.6218,22.6458,79600.0
2012-06-13 13:55:00,28.41,28.41,28.32,28.34,148400.0,22.6537,22.6537,22.582,22.5979,148400.0
2012-06-13 14:00:00,28.33,28.38,28.33,28.35,75500.0,22.59,22.6298,22.59,22.6059,75500.0
2012-06-13 14:05:00,28.35,28.4,28.34,28.38,101200.0,22.6059,22.6458,22.5979,22.6298,101200.0
2012-06-13 14:10:00,28.38,28.38,28.33,28.35,128900.0,22.6298,22.6298,22.59,22.6059,128900.0
2012-06-13 14:15:00,28.36,28.4,28.34,28.39,87000.0,22.6139,22.6458,22.5979,22.6378,87000.0
2012-06-13 14:20:00,28.38,28.4,28.33,28.38,148100.0,22.6298,22.6458,22.59,22.6298,148100.0
2012-06-13 14:25:00,28.38,28.4,28.35,28.4,110800.0,22.6298,22.6458,22.6059,22.6458,110800.0
2012-06-13 14:30:00,28.39,28.41,28.35,28.39,111400.0,22.6378,22.6537,22.6059,22.6378,111400.0
2012-06-13 14:35:00,28.38,28.38,28.31,28.32,82600.0,22.6298,22.6298,22.574,22.582,82600.0
2012-06-13 14:40:00,28.32,28.34,28.24,28.25,209700.0,22.582,22.5979,22.5182,22.5262,209700.0
2012-06-13 14:45:00,28.25,28.33,28.23,28.33,236900.0,22.5262,22.59,22.5102,22.59,236900.0
2012-06-13 14:50:00,28.33,28.34,28.27,28.27,332700.0,22.59,22.5979,22.5421,22.5421,332700.0
2012-06-13 14:55:00,28.28,28.29,28.24,28.24,243100.0,22.5501,22.5581,22.5182,22.5182,243100.0
2012-06-13 15:00:00,28.24,28.26,28.22,28.25,160600.0,22.5182,22.5341,22.5022,22.5262,160600.0
2012-06-13 15:05:00,28.25,28.27,28.24,28.26,184400.0,22.5262,22.5421,22.5182,22.5341,184400.0
2012-06-13 15:10:00,28.27,28.27,28.19,28.21,257400.0,22.5421,22.5421,22.4783,22.4943,257400.0
2012-06-13 15:15:00,28.2,28.23,28.1,28.13,528500.0,22.4863,22.5102,22.4066,22.4305,528500.0
2012-06-13 15:20:00,28.13,28.18,28.08,28.17,256000.0,22.4305,22.4703,22.3906,22.4624,256000.0
2012-06-13 15:25:00,28.18,28.19,28.1,28.11,273700.0,22.4703,22.4783,22.4066,22.4145,273700.0
2012-06-13 15:30:00,28.1,28.18,28.09,28.16,285300.0,22.4066,22.4703,22.3986,22.4544,285300.0
2012-06-13 15:35:00,28.16,28.2,28.11,28.15,199900.0,22.4544,22.4863,22.4145,22.4464,199900.0
2012-06-13 15:40:00,28.15,28.16,28.1,28.12,317900.0,22.4464,22.4544,22.4066,22.4225,317900.0
2012-06-13 15:45:00,28.12,28.17,28.1,28.12,470800.0,22.4225,22.4624,22.4066,22.4225,470800.0
2012-06-13 15:50:00,28.13,28.18,28.11,28.14,344400.0,22.4305,22.4703,22.4145,22.4385,344400.0
2012-06-13 15:55:00,28.15,28.23,28.13,28.21,608800.0,22.4464,22.5102,22.4305,22.4943,608800.0
2012-06-14 09:30:00,28.24,28.29,28.1,28.2,251000.0,22.5182,22.5581,22.4066,22.4863,251000.0
2012-06-14 09:35:00,28.19,28.21,28.05,28.05,271500.0,22.4783,22.4943,22.3667,22.3667,271500.0
2012-06-14 09:40:00,28.06,28.14,28.04,28.13,261400.0,22.3747,22.4385,22.3587,22.4305,261400.0
2012-06-14 09:45:00,28.14,28.3,28.1,28.18,344300.0,22.4385,22.566,22.4066,22.4703,344300.0
2012-06-14 09:50:00,28.18,28.25,28.15,28.17,220100.0,22.4703,22.5262,22.4464,22.4624,220100.0
2012-06-14 09:55:00,28.18,28.3,28.16,28.28,309100.0,22.4703,22.566,22.4544,22.5501,309100.0
2012-06-14 10:00:00,28.28,28.34,28.22,28.24,185200.0,22.5501,22.5979,22.5022,22.5182,185200.0
2012-06-14 10:05:00,28.24,28.37,28.22,28.3,326700.0,22.5182,22.6218,22.5022,22.566,326700.0
2012-06-14 10:10:00,28.31,28.42,28.3,28.41,192400.0,22.574,22.6617,22.566,22.6537,192400.0
2012-06-14 10:15:00,28.42,28.42,28.35,28.41,158300.0,22.6617,22.6617,22.6059,22.6537,158300.0
2012-06-14 10:20:00,28.41,28.42,28.33,28.35,130800.0,22.6537,22.6617,22.59,22.6059,130800.0
2012-06-14 10:25:00,28.33,28.4,28.33,28.4,127900.0,22.59,22.6458,22.59,22.6458,127900.0
2012-06-14 10:30:00,28.4,28.53,28.39,28.53,253400.0,22.6458,22.7494,22.6378,22.7494,253400.0
2012-06-14 10:35:00,28.52,28.65,28.51,28.65,277000.0,22.7415,22.8451,22.7335,22.8451,277000.0
2012-06-14 10:40:00,28.63,28.77,28.63,28.71,283900.0,22.8292,22.9408,22.8292,22.893,283900.0
2012-06-14 10:45:00,28.71,28.79,28.66,28.79,219300.0,22.893,22.9568,22.8531,22.9568,219300.0
2012-06-14 10:50:00,28.79,28.81,28.71,28.74,162400.0,22.9568,22.9727,22.893,22.9169,162400.0
2012-06-14 10:55:00,28.74,28.83,28.68,28.68,219400.0,22.9169,22.9886,22.869,22.869,219400.0
2012-06-14 11:00:00,28.67,28.73,28.66,28.7,159100.0,22.8611,22.9089,22.8531,22.885,159100.0
2012-06-14 11:05:00,28.71,28.73,28.69,28.71,93800.0,22.893,22.9089,22.877,22.893,93800.0
2012-06-14 11:10:00,28.71,28.75,28.67,28.73,229600.0,22.893,22.9249,22.8611,22.9089,229600.0
2012-06-14 11:15:00,28.72,28.73,28.64,28.68,146200.0,22.9009,22.9089,22.8371,22.869,146200.0
2012-06-14 11:20:00,28.68,28.69,28.6,28.63,81500.0,22.869,22.877,22.8052,22.8292,81500.0
2012-06-14 11:25:00,28.63,28.65,28.59,28.64,100400.0,22.8292,22.8451,22.7973,22.8371,100400.0
2012-06-14 11:30:00,28.64,28.65,28.55,28.58,142900.0,22.8371,22.8451,22.7654,22.7893,142900.0
2012-06-14 11:35:00,28.57,28.62,28.56,28.61,82700.0,22.7813,22.8212,22.7734,22.8132,82700.0
2012-06-14 11:40:00,28.61,28.61,28.52,28.57,101200.0,22.8132,22.8132,22.7415,22.7813,101200.0
2012-06-14 11:45:00,28.56,28.68,28.55,28.66,288800.0,22.7734,22.869,22.7654,22.8531,288800.0
2012-06-14 11:50:00,28.66,28.66,28.62,28.63,59100.0,22.8531,22.8531,22.8212,22.8292,59100.0
2012-06-14 11:55:00,28.64,28.65,28.59,28.59,76900.0,22.8371,22.8451,22.7973,22.7973,76900.0
2012-06-14 12:00:00,28.59,28.61,28.58,28.59,60600.0,22.7973,22.8132,22.7893,22.7973,60600.0
2012-06-14 12:05:00,28.6,28.61,28.52,28.52,51500.0,22.8052,22.8132,22.7415,22.7415,51500.0
2012-06-14 12:10:00,28.52,28.61,28.52,28.53,81000.0,22.7415,22.8132,22.7415,22.7494,81000.0
2012-06-14 12:15:00,28.53,28.56,28.52,28.56,45600.0,22.7494,22.7734,22.7415,22.7734,45600.0
2012-06-14 12:20:00,28.55,28.6,28.54,28.57,64500.0,22.7654,22.8052,22.7574,22.7813,64500.0
2012-06-14 12:25:00,28.57,28.6,28.55,28.59,82000.0,22.7813,22.8052,22.7654,22.7973,82000.0
2012-06-14 12:30:00,28.59,28.6,28.54,28.55,64600.0,22.7973,22.8052,22.7574,22.7654,64600.0
2012-06-14 12:35:00,28.56,28.6,28.55,28.56,137200.0,22.7734,22.8052,22.7654,22.7734,137200.0
2012-06-14 12:40:00,28.56,28.58,28.55,28.57,85900.0,22.7734,22.7893,22.7654,22.7813,85900.0
2012-06-14 12:45:00,28.58,28.65,28.57,28.63,117600.0,22.7893,22.8451,22.7813,22.8292,117600.0
2012-06-14 12:50:00,28.63,28.66,28.61,28.62,73900.0,22.8292,22.8531,22.8132,22.8212,73900.0
2012-06-14 12:55:00,28.61,28.63,28.59,28.61,105700.0,22.8132,22.8292,22.7973,22.8132,105700.0
2012-06-14 13:00:00,28.61,28.64,28.59,28.61,120100.0,22.8132,22.8371,22.7973,22.8132,120100.0
2012-06-14 13:05:00,28.62,28.65,28.6,28.61,79000.0,22.8212,22.8451,22.8052,22.8132,79000.0
2012-06-14 13:10:00,28.6,28.63,28.59,28.6,62200.0,22.8052,22.8292,22.7973,22.8052,62200.0
2012-06-14 13:15:00,28.59,28.61,28.56,28.58,132700.0,22.7973,22.8132,22.7734,22.7893,132700.0
2012-06-14 13:20:00,28.58,28.59,28.55,28.56,230200.0,22.7893,22.7973,22.7654,22.7734,230200.0
2012-06-14 13:25:00,28.56,28.57,28.49,28.53,146700.0,22.7734,22.7813,22.7175,22.7494,146700.0
2012-06-14 13:30:00,28.54,28.57,28.5,28.55,145000.0,22.7574,22.7813,22.7255,22.7654,145000.0
2012-06-14 13:35:00,28.55,28.56,28.5,28.52,180000.0,22.7654,22.7734,22.7255,22.7415,180000.0
2012-06-14 13:40:00,28.52,28.54,28.49,28.53,116800.0,22.7415,22.7574,22.7175,22.7494,116800.0
2012-06-14 13:45:00,28.52,28.57,28.52,28.56,65600.0,22.7415,22.7813,22.7415,22.7734,65600.0
2012-06-14 13:50:00,28.56,28.61,28.55,28.61,198300.0,22.7734,22.8132,22.7654,22.8132,198300.0
2012-06-14 13:55:00,28.61,28.64,28.6,28.62,77500.0,22.8132,22.8371,22.8052,22.8212,77500.0
2012-06-14 14:00:00,28.61,28.65,28.6,28.61,74700.0,22.8132,22.8451,22.8052,22.8132,74700.0
2012-06-14 14:05:00,28.61,28.65,28.61,28.65,62400.0,22.8132,22.8451,22.8132,22.8451,62400.0
2012-06-14 14:10:00,28.65,28.67,28.63,28.65,89300.0,22.8451,22.8611,22.8292,22.8451,89300.0
2012-06-14 14:15:00,28.65,28.66,28.6,28.61,80000.0,22.8451,22.8531,22.8052,22.8132,80000.0
2012-06-14 14:20:00,28.61,28.63,28.56,28.56,78800.0,22.8132,22.8292,22.7734,22.7734,78800.0
2012-06-14 14:25:00,28.56,28.56,28.51,28.53,81300.0,22.7734,22.7734,22.7335,22.7494,81300.0
2012-06-14 14:30:00,28.52,28.53,28.5,28.52,118000.0,22.7415,22.7494,22.7255,22.7415,118000.0
2012-06-14 14:35:00,28.52,28.54,28.5,28.54,94300.0,22.7415,22.7574,22.7255,22.7574,94300.0
2012-06-14 14:40:00,28.54,28.54,28.51,28.52,56800.0,22.7574,22.7574,22.7335,22.7415,56800.0
2012-06-14 14:45:00,28.52,28.52,28.45,28.48,140800.0,22.7415,22.7415,22.6856,22.7096,140800.0
2012-06-14 14:50:00,28.48,28.5,28.46,28.48,77200.0,22.7096,22.7255,22.6936,22.7096,77200.0
2012-06-14 14:55:00,28.48,28.49,28.45,28.45,128200.0,22.7096,22.7175,22.6856,22.6856,128200.0
2012-06-14 15:00:00,28.46,28.52,28.45,28.48,126100.0,22.6936,22.7415,22.6856,22.7096,126100.0
2012-06-14 15:05:00,28.47,28.83,28.47,28.69,555000.0,22.7016,22.9886,22.7016,22.877,555000.0
2012-06-14 15:10:00,28.69,28.79,28.63,28.7,355900.0,22.877,22.9568,22.8292,22.885,355900.0
2012-06-14 15:15:00,28.7,28.72,28.57,28.58,244600.0,22.885,22.9009,22.7813,22.7893,244600.0
2012-06-14 15:20:00,28.57,28.64,28.49,28.5,212300.0,22.7813,22.8371,22.7175,22.7255,212300.0
2012-06-14 15:25:00,28.5,28.6,28.46,28.54,198400.0,22.7255,22.8052,22.6936,22.7574,198400.0
2012-06-14 15:30:00,28.53,28.64,28.51,28.61,229100.0,22.7494,22.8371,22.7335,22.8132,229100.0
2012-06-14 15:35:00,28.62,28.76,28.61,28.72,256300.0,22.8212,22.9328,22.8132,22.9009,256300.0
2012-06-14 15:40:00,28.72,28.78,28.61,28.61,502300.0,22.9009,22.9488,22.8132,22.8132,502300.0
2012-06-14 15:45:00,28.61,28.74,28.58,28.68,578800.0,22.8132,22.9169,22.7893,22.869,578800.0
2012-06-14 15:50:00,28.68,28.74,28.66,28.67,412500.0,22.869,22.9169,22.8531,22.8611,412500.0
2012-06-14 15:55:00,28.67,28.7,28.62,28.69,681000.0,22.8611,22.885,22.8212,22.877,681000.0
2012-06-15 09:30:00,29.05,29.05,28.78,28.94,1220000.0,23.1641,23.1641,22.9488,23.0764,1220000.0
2012-06-15 09:35:00,28.92,28.93,28.67,28.73,277800.0,23.0604,23.0684,22.8611,22.9089,277800.0
2012-06-15 09:40:00,28.71,28.9,28.7,28.78,193600.0,22.893,23.0445,22.885,22.9488,193600.0
2012-06-15 09:45:00,28.79,28.88,28.78,28.88,131800.0,22.9568,23.0285,22.9488,23.0285,131800.0
2012-06-15 09:50:00,28.87,28.9,28.8,28.85,150300.0,23.0205,23.0445,22.9647,23.0046,150300.0
2012-06-15 09:55:00,28.85,28.87,28.77,28.85,158400.0,23.0046,23.0205,22.9408,23.0046,158400.0
2012-06-15 10:00:00,28.85,28.97,28.85,28.94,260100.0,23.0046,23.1003,23.0046,23.0764,260100.0
2012-06-15 10:05:00,28.93,28.96,28.86,28.88,132300.0,23.0684,23.0923,23.0126,23.0285,132300.0
2012-06-15 10:10:00,28.88,28.89,28.82,28.84,100500.0,23.0285,23.0365,22.9807,22.9966,100500.0
2012-06-15 10:15:00,28.84,28.88,28.81,28.85,132000.0,22.9966,23.0285,22.9727,23.0046,132000.0
2012-06-15 10:20:00,28.85,28.86,28.72,28.72,163400.0,23.0046,23.0126,22.9009,22.9009,163400.0
2012-06-15 10:25:00,28.72,28.74,28.7,28.74,124000.0,22.9009,22.9169,22.885,22.9169,124000.0
2012-06-15 10:30:00,28.73,28.83,28.68,28.75,157600.0,22.9089,22.9886,22.869,22.9249,157600.0
2012-06-15 10:35:00,28.75,28.82,28.74,28.76,140200.0,22.9249,22.9807,22.9169,22.9328,140200.0
2012-06-15 10:40:00,28.76,28.8,28.74,28.79,118800.0,22.9328,22.9647,22.9169,22.9568,118800.0
2012-06-15 10:45:00,28.8,28.88,28.79,28.85,111400.0,22.9647,23.0285,22.9568,23.0046,111400.0
2012-06-15 10:50:00,28.84,28.87,28.83,28.87,98000.0,22.9966,23.0205,22.9886,23.0205,98000.0
2012-06-15 10:55:00,28.86,28.88,28.84,28.84,71300.0,23.0126,23.0285,22.9966,22.9966,71300.0
2012-06-15 11:00:00,28.84,28.89,28.77,28.77,160400.0,22.9966,23.0365,22.9408,22.9408,160400.0
2012-06-15 11:05:00,28.77,28.86,28.75,28.85,94300.0,22.9408,23.0126,22.9249,23.0046,94300.0
2012-06-15 11:10:00,28.86,28.9,28.84,28.89,75200.0,23.0126,23.0445,22.9966,23.0365,75200.0
2012-06-15 11:15:00,28.89,28.95,28.88,28.94,125600.0,23.0365,23.0843,23.0285,23.0764,125600.0
2012-06-15 11:20:00,28.94,29.0,28.94,28.99,175500.0,23.0764,23.1242,23.0764,23.1162,175500.0
2012-06-15 11:25:00,28.99,29.05,28.98,29.05,205300.0,23.1162,23.1641,23.1083,23.1641,205300.0
2012-06-15 11:30:00,29.04,29.09,29.02,29.03,139200.0,23.1561,23.196,23.1402,23.1481,139200.0
2012-06-15 11:35:00,29.03,29.06,29.01,29.03,99700.0,23.1481,23.172,23.1322,23.1481,99700.0
2012-06-15 11:40:00,29.03,29.1,29.02,29.07,196700.0,23.1481,23.2039,23.1402,23.18,196700.0
2012-06-15 11:45:00,29.06,29.1,29.0,29.03,141000.0,23.172,23.2039,23.1242,23.1481,141000.0
2012-06-15 11:50:00,29.03,29.05,29.0,29.01,81800.0,23.1481,23.1641,23.1242,23.1322,81800.0
2012-06-15 11:55:00,29.01,29.06,29.0,29.06,110900.0,23.1322,23.172,23.1242,23.172,110900.0
2012-06-15 12:00:00,29.05,29.07,29.04,29.05,148000.0,23.1641,23.18,23.1561,23.1641,148000.0
2012-06-15 12:05:00,29.05,29.1,29.04,29.09,133800.0,23.1641,23.2039,23.1561,23.196,133800.0
2012-06-15 12:10:00,29.1,29.12,29.08,29.12,64300.0,23.2039,23.2199,23.188,23.2199,64300.0
2012-06-15 12:15:00,29.11,29.13,29.08,29.12,137900.0,23.2119,23.2279,23.188,23.2199,137900.0
2012-06-15 12:20:00,29.12,29.18,29.11,29.15,188400.0,23.2199,23.2677,23.2119,23.2438,188400.0
2012-06-15 12:25:00,29.14,29.17,29.14,29.15,75700.0,23.2358,23.2598,23.2358,23.2438,75700.0
2012-06-15 12:30:00,29.14,29.15,29.1,29.11,65000.0,23.2358,23.2438,23.2039,23.2119,65000.0
2012-06-15 12:35:00,29.1,29.11,29.03,29.03,86300.0,23.2039,23.2119,23.1481,23.1481,86300.0
2012-06-15 12:40:00,29.03,29.04,29.0,29.01,59300.0,23.1481,23.1561,23.1242,23.1322,59300.0
2012-06-15 12:45:00,29.02,29.04,28.98,29.0,56600.0,23.1402,23.1561,23.1083,23.1242,56600.0
2012-06-15 12:50:00,28.99,29.02,28.97,29.02,48600.0,23.1162,23.1402,23.1003,23.1402,48600.0
2012-06-15 12:55:00,29.02,29.02,28.98,29.01,52400.0,23.1402,23.1402,23.1083,23.1322,52400.0
2012-06-15 13:00:00,29.01,29.04,28.99,29.04,50600.0,23.1322,23.1561,23.1162,23.1561,50600.0
2012-06-15 13:05:00,29.04,29.11,29.03,29.08,135000.0,23.1561,23.2119,23.1481,23.188,135000.0
2012-06-15 13:10:00,29.07,29.09,29.04,29.07,36900.0,23.18,23.196,23.1561,23.18,36900.0
2012-06-15 13:15:00,29.07,29.11,29.06,29.06,43200.0,23.18,23.2119,23.172,23.172,43200.0
2012-06-15 13:20:00,29.07,29.09,29.03,29.05,134400.0,23.18,23.196,23.1481,23.1641,134400.0
2012-06-15 13:25:00,29.05,29.07,29.01,29.07,36500.0,23.1641,23.18,23.1322,23.18,36500.0
2012-06-15 13:30:00,29.06,29.09,29.05,29.08,74300.0,23.172,23.196,23.1641,23.188,74300.0
2012-06-15 13:35:00,29.07,29.11,29.07,29.09,73700.0,23.18,23.2119,23.18,23.196,73700.0
2012-06-15 13:40:00,29.08,29.12,29.08,29.12,63700.0,23.188,23.2199,23.188,23.2199,63700.0
2012-06-15 13:45:00,29.11,29.14,29.1,29.12,61200.0,23.2119,23.2358,23.2039,23.2199,61200.0
2012-06-15 13:50:00,29.13,29.13,29.09,29.12,62800.0,23.2279,23.2279,23.196,23.2199,62800.0
2012-06-15 13:55:00,29.12,29.16,29.11,29.14,65900.0,23.2199,23.2518,23.2119,23.2358,65900.0
2012-06-15 14:00:00,29.13,29.14,29.1,29.1,53000.0,23.2279,23.2358,23.2039,23.2039,53000.0
2012-06-15 14:05:00,29.1,29.15,29.09,29.14,78300.0,23.2039,23.2438,23.196,23.2358,78300.0
2012-06-15 14:10:00,29.13,29.14,29.11,29.12,87300.0,23.2279,23.2358,23.2119,23.2199,87300.0
2012-06-15 14:15:00,29.12,29.15,29.11,29.14,35800.0,23.2199,23.2438,23.2119,23.2358,35800.0
2012-06-15 14:20:00,29.14,29.16,29.12,29.16,64400.0,23.2358,23.2518,23.2199,23.2518,64400.0
2012-06-15 14:25:00,29.15,29.17,29.13,29.15,94900.0,23.2438,23.2598,23.2279,23.2438,94900.0
2012-06-15 14:30:00,29.15,29.17,29.14,29.17,144400.0,23.2438,23.2598,23.2358,23.2598,144400.0
2012-06-15 14:35:00,29.17,29.19,29.14,29.17,108100.0,23.2598,23.2757,23.2358,23.2598,108100.0
2012-06-15 14:40:00,29.18,29.2,29.16,29.19,77600.0,23.2677,23.2837,23.2518,23.2757,77600.0
2012-06-15 14:45:00,29.19,29.2,29.15,29.17,83300.0,23.2757,23.2837,23.2438,23.2598,83300.0
2012-06-15 14:50:00,29.17,29.18,29.13,29.14,70900.0,23.2598,23.2677,23.2279,23.2358,70900.0
2012-06-15 14:55:00,29.13,29.16,29.1,29.11,75300.0,23.2279,23.2518,23.2039,23.2119,75300.0
2012-06-15 15:00:00,29.11,29.12,29.08,29.11,119300.0,23.2119,23.2199,23.188,23.2119,119300.0
2012-06-15 15:05:00,29.12,29.13,29.07,29.13,101300.0,23.2199,23.2279,23.18,23.2279,101300.0
2012-06-15 15:10:00,29.13,29.16,29.12,29.15,139600.0,23.2279,23.2518,23.2199,23.2438,139600.0
2012-06-15 15:15:00,29.15,29.16,29.13,29.16,177200.0,23.2438,23.2518,23.2279,23.2518,177200.0
2012-06-15 15:20:00,29.16,29.2,29.15,29.2,266200.0,23.2518,23.2837,23.2438,23.2837,266200.0
2012-06-15 15:25:00,29.2,29.24,29.19,29.23,193900.0,23.2837,23.3156,23.2757,23.3076,193900.0
2012-06-15 15:30:00,29.23,29.24,29.2,29.23,151400.0,23.3076,23.3156,23.2837,23.3076,151400.0
2012-06-15 15:35:00,29.24,29.3,29.23,29.26,235600.0,23.3156,23.3634,23.3076,23.3315,235600.0
2012-06-15 15:40:00,29.26,29.34,29.25,29.29,350700.0,23.3315,23.3953,23.3235,23.3554,350700.0
2012-06-15 15:45:00,29.3,29.53,29.3,29.51,1002400.0,23.3634,23.5468,23.3634,23.5309,1002400.0
2012-06-15 15:50:00,29.5,29.52,29.45,29.45,747100.0,23.5229,23.5388,23.483,23.483,747100.0
2012-06-15 15:55:00,29.46,29.49,29.44,29.45,1025900.0,23.491,23.5149,23.4751,23.483,1025900.0
2012-06-18 09:30:00,29.2,29.23,29.05,29.07,451300.0,23.2837,23.3076,23.1641,23.18,451300.0
2012-06-18 09:35:00,29.08,29.15,29.04,29.15,287200.0,23.188,23.2438,23.1561,23.2438,287200.0
2012-06-18 09:40:00,29.15,29.23,29.11,29.18,208900.0,23.2438,23.3076,23.2119,23.2677,208900.0
2012-06-18 09:45:00,29.19,29.21,29.05,29.05,304500.0,23.2757,23.2917,23.1641,23.1641,304500.0
2012-06-18 09:50:00,29.05,29.09,28.94,29.01,427600.0,23.1641,23.196,23.0764,23.1322,427600.0
2012-06-18 09:55:00,29.02,29.03,28.88,29.0,297600.0,23.1402,23.1481,23.0285,23.1242,297600.0
2012-06-18 10:00:00,29.0,29.06,28.95,29.0,248200.0,23.1242,23.172,23.0843,23.1242,248200.0
2012-06-18 10:05:00,29.0,29.01,28.92,28.96,183000.0,23.1242,23.1322,23.0604,23.0923,183000.0
2012-06-18 10:10:00,28.98,29.08,28.96,29.03,189500.0,23.1083,23.188,23.0923,23.1481,189500.0
2012-06-18 10:15:00,29.03,29.13,28.99,29.11,160800.0,23.1481,23.2279,23.1162,23.2119,160800.0
2012-06-18 10:20:00,29.12,29.18,29.08,29.17,207200.0,23.2199,23.2677,23.188,23.2598,207200.0
2012-06-18 10:25:00,29.17,29.2,29.12,29.12,139100.0,23.2598,23.2837,23.2199,23.2199,139100.0
2012-06-18 10:30:00,29.13,29.13,28.93,28.93,148600.0,23.2279,23.2279,23.0684,23.0684,148600.0
2012-06-18 10:35:00,28.93,29.02,28.9,28.98,255700.0,23.0684,23.1402,23.0445,23.1083,255700.0
2012-06-18 10:40:00,28.99,29.02,28.95,28.96,131300.0,23.1162,23.1402,23.0843,23.0923,131300.0
2012-06-18 10:45:00,28.96,29.03,28.9,29.0,251000.0,23.0923,23.1481,23.0445,23.1242,251000.0
2012-06-18 10:50:00,29.0,29.06,29.0,29.0,182100.0,23.1242,23.172,23.1242,23.1242,182100.0
2012-06-18 10:55:00,29.0,29.06,28.96,29.0,188300.0,23.1242,23.172,23.0923,23.1242,188300.0
2012-06-18 11:00:00,29.01,29.01,28.85,28.88,227900.0,23.1322,23.1322,23.0046,23.0285,227900.0
2012-06-18 11:05:00,28.88,28.89,28.76,28.78,278900.0,23.0285,23.0365,22.9328,22.9488,278900.0
2012-06-18 11:10:00,28.77,28.84,28.77,28.8,206800.0,22.9408,22.9966,22.9408,22.9647,206800.0
2012-06-18 11:15:00,28.8,28.82,28.75,28.76,139300.0,22.9647,22.9807,22.9249,22.9328,139300.0
2012-06-18 11:20:00,28.76,28.78,28.72,28.74,226900.0,22.9328,22.9488,22.9009,22.9169,226900.0
2012-06-18 11:25:00,28.73,28.79,28.73,28.77,128600.0,22.9089,22.9568,22.9089,22.9408,128600.0
2012-06-18 11:30:00,28.77,28.81,28.72,28.75,190800.0,22.9408,22.9727,22.9009,22.9249,190800.0
2012-06-18 11:35:00,28.74,28.76,28.66,28.69,148600.0,22.9169,22.9328,22.8531,22.877,148600.0
2012-06-18 11:40:00,28.69,28.73,28.68,28.72,125500.0,22.877,22.9089,22.869,22.9009,125500.0
2012-06-18 11:45:00,28.71,28.78,28.69,28.71,92300.0,22.893,22.9488,22.877,22.893,92300.0
2012-06-18 11:50:00,28.71,28.73,28.66,28.7,135900.0,22.893,22.9089,22.8531,22.885,135900.0
2012-06-18 11:55:00,28.7,28.72,28.66,28.7,202400.0,22.885,22.9009,22.8531,22.885,202400.0
2012-06-18 12:00:00,28.69,28.72,28.68,28.69,66000.0,22.877,22.9009,22.869,22.877,66000.0
2012-06-18 12:05:00,28.7,28.7,28.65,28.69,204400.0,22.885,22.885,22.8451,22.877,204400.0
2012-06-18 12:10:00,28.69,28.74,28.67,28.72,108200.0,22.877,22.9169,22.8611,22.9009,108200.0
2012-06-18 12:15:00,28.72,28.77,28.71,28.76,76500.0,22.9009,22.9408,22.893,22.9328,76500.0
2012-06-18 12:20:00,28.77,28.78,28.74,28.75,57600.0,22.9408,22.9488,22.9169,22.9249,57600.0
2012-06-18 12:25:00,28.76,28.77,28.74,28.75,37300.0,22.9328,22.9408,22.9169,22.9249,37300.0
2012-06-18 12:30:00,28.75,28.78,28.74,28.77,40900.0,22.9249,22.9488,22.9169,22.9408,40900.0
2012-06-18 12:35:00,28.76,28.78,28.7,28.71,73900.0,22.9328,22.9488,22.885,22.893,73900.0
2012-06-18 12:40:00,28.71,28.75,28.7,28.75,41700.0,22.893,22.9249,22.885,22.9249,41700.0
2012-06-18 12:45:00,28.74,28.81,28.72,28.81,55300.0,22.9169,22.9727,22.9009,22.9727,55300.0
2012-06-18 12:50:00,28.82,28.87,28.81,28.83,56100.0,22.9807,23.0205,22.9727,22.9886,56100.0
2012-06-18 12:55:00,28.84,28.89,28.8,28.83,85800.0,22.9966,23.0365,22.9647,22.9886,85800.0
2012-06-18 13:00:00,28.83,28.84,28.78,28.8,69800.0,22.9886,22.9966,22.9488,22.9647,69800.0
2012-06-18 13:05:00,28.8,28.85,28.79,28.84,33300.0,22.9647,23.0046,22.9568,22.9966,33300.0
2012-06-18 13:10:00,28.84,28.89,28.83,28.86,85600.0,22.9966,23.0365,22.9886,23.0126,85600.0
2012-06-18 13:15:00,28.86,28.91,28.86,28.91,61500.0,23.0126,23.0524,23.0126,23.0524,61500.0
2012-06-18 13:20:00,28.91,28.92,28.87,28.87,56900.0,23.0524,23.0604,23.0205,23.0205,56900.0
2012-06-18 13:25:00,28.88,28.92,28.87,28.89,77400.0,23.0285,23.0604,23.0205,23.0365,77400.0
2012-06-18 13:30:00,28.89,28.9,28.86,28.86,48000.0,23.0365,23.0445,23.0126,23.0126,48000.0
2012-06-18 13:35:00,28.86,28.91,28.86,28.88,118900.0,23.0126,23.0524,23.0126,23.0285,118900.0
2012-06-18 13:40:00,28.87,28.92,28.86,28.88,116400.0,23.0205,23.0604,23.0126,23.0285,116400.0
2012-06-18 13:45:00,28.89,28.91,28.83,28.83,92000.0,23.0365,23.0524,22.9886,22.9886,92000.0
2012-06-18 13:50:00,28.84,28.85,28.82,28.84,61000.0,22.9966,23.0046,22.9807,22.9966,61000.0
2012-06-18 13:55:00,28.84,28.88,28.82,28.86,78600.0,22.9966,23.0285,22.9807,23.0126,78600.0
2012-06-18 14:00:00,28.86,28.87,28.81,28.84,103100.0,23.0126,23.0205,22.9727,22.9966,103100.0
2012-06-18 14:05:00,28.83,28.87,28.83,28.86,57500.0,22.9886,23.0205,22.9886,23.0126,57500.0
2012-06-18 14:10:00,28.85,28.88,28.84,28.86,68100.0,23.0046,23.0285,22.9966,23.0126,68100.0
2012-06-18 14:15:00,28.86,28.92,28.86,28.9,148600.0,23.0126,23.0604,23.0126,23.0445,148600.0
2012-06-18 14:20:00,28.9,28.94,28.88,28.89,133000.0,23.0445,23.0764,23.0285,23.0365,133000.0
2012-06-18 14:25:00,28.89,28.94,28.88,28.92,160600.0,23.0365,23.0764,23.0285,23.0604,160600.0
2012-06-18 14:30:00,28.92,28.95,28.9,28.9,56700.0,23.0604,23.0843,23.0445,23.0445,56700.0
2012-06-18 14:35:00,28.91,28.96,28.9,28.96,71000.0,23.0524,23.0923,23.0445,23.0923,71000.0
2012-06-18 14:40:00,28.96,28.96,28.92,28.93,69800.0,23.0923,23.0923,23.0604,23.0684,69800.0
2012-06-18 14:45:00,28.92,28.93,28.86,28.86,116400.0,23.0604,23.0684,23.0126,23.0126,116400.0
2012-06-18 14:50:00,28.86,28.89,28.82,28.83,88500.0,23.0126,23.0365,22.9807,22.9886,88500.0
2012-06-18 14:55:00,28.84,28.86,28.83,28.85,81600.0,22.9966,23.0126,22.9886,23.0046,81600.0
2012-06-18 15:00:00,28.85,28.89,28.83,28.88,83200.0,23.0046,23.0365,22.9886,23.0285,83200.0
2012-06-18 15:05:00,28.87,28.9,28.83,28.83,110300.0,23.0205,23.0445,22.9886,22.9886,110300.0
2012-06-18 15:10:00,28.84,28.85,28.75,28.75,176200.0,22.9966,23.0046,22.9249,22.9249,176200.0
2012-06-18 15:15:00,28.76,28.86,28.76,28.85,362600.0,22.9328,23.0126,22.9328,23.0046,362600.0
2012-06-18 15:20:00,28.85,28.86,28.81,28.83,290400.0,23.0046,23.0126,22.9727,22.9886,290400.0
2012-06-18 15:25:00,28.83,28.89,28.83,28.85,145600.0,22.9886,23.0365,22.9886,23.0046,145600.0
2012-06-18 15:30:00,28.85,28.89,28.82,28.85,169900.0,23.0046,23.0365,22.9807,23.0046,169900.0
2012-06-18 15:35:00,28.86,28.91,28.8,28.89,246100.0,23.0126,23.0524,22.9647,23.0365,246100.0
2012-06-18 15:40:00,28.89,29.0,28.88,28.96,389000.0,23.0365,23.1242,23.0285,23.0923,389000.0
2012-06-18 15:45:00,28.96,28.98,28.89,28.95,674600.0,23.0923,23.1083,23.0365,23.0843,674600.0
2012-06-18 15:50:00,28.96,28.96,28.89,28.89,386700.0,23.0923,23.0923,23.0365,23.0365,386700.0
2012-06-18 15:55:00,28.9,28.97,28.89,28.95,480900.0,23.0445,23.1003,23.0365,23.0843,480900.0
2012-06-19 09:30:00,29.26,29.32,29.1,29.11,245000.0,23.3315,23.3794,23.2039,23.2119,245000.0
2012-06-19 09:35:00,29.11,29.16,29.07,29.12,142500.0,23.2119,23.2518,23.18,23.2199,142500.0
2012-06-19 09:40:00,29.12,29.12,28.99,29.02,169300.0,23.2199,23.2199,23.1162,23.1402,169300.0
2012-06-19 09:45:00,29.02,29.18,29.02,29.14,233200.0,23.1402,23.2677,23.1402,23.2358,233200.0
2012-06-19 09:50:00,29.15,29.25,29.13,29.21,226000.0,23.2438,23.3235,23.2279,23.2917,226000.0
2012-06-19 09:55:00,29.21,29.25,29.14,29.25,194800.0,23.2917,23.3235,23.2358,23.3235,194800.0
2012-06-19 10:00:00,29.25,29.34,29.25,29.33,200200.0,23.3235,23.3953,23.3235,23.3873,200200.0
2012-06-19 10:05:00,29.33,29.34,29.28,29.32,226700.0,23.3873,23.3953,23.3475,23.3794,226700.0
2012-06-19 10:10:00,29.31,29.4,29.3,29.3,172900.0,23.3714,23.4432,23.3634,23.3634,172900.0
2012-06-19 10:15:00,29.31,29.34,29.3,29.33,89000.0,23.3714,23.3953,23.3634,23.3873,89000.0
2012-06-19 10:20:00,29.33,29.39,29.28,29.28,166000.0,23.3873,23.4352,23.3475,23.3475,166000.0
2012-06-19 10:25:00,29.28,29.3,29.27,29.27,212900.0,23.3475,23.3634,23.3395,23.3395,212900.0
2012-06-19 10:30:00,29.27,29.31,29.26,29.29,133300.0,23.3395,23.3714,23.3315,23.3554,133300.0
2012-06-19 10:35:00,29.3,29.3,29.24,29.24,185800.0,23.3634,23.3634,23.3156,23.3156,185800.0
2012-06-19 10:40:00,29.24,29.25,29.18,29.2,178900.0,23.3156,23.3235,23.2677,23.2837,178900.0
2012-06-19 10:45:00,29.21,29.21,29.15,29.19,173900.0,23.2917,23.2917,23.2438,23.2757,173900.0
2012-06-19 10:50:00,29.2,29.27,29.19,29.25,92900.0,23.2837,23.3395,23.2757,23.3235,92900.0
2012-06-19 10:55:00,29.25,29.34,29.24,29.31,142500.0,23.3235,23.3953,23.3156,23.3714,142500.0
2012-06-19 11:00:00,29.32,29.38,29.31,29.35,128500.0,23.3794,23.4272,23.3714,23.4033,128500.0
2012-06-19 11:05:00,29.35,29.35,29.28,29.29,137400.0,23.4033,23.4033,23.3475,23.3554,137400.0
2012-06-19 11:10:00,29.29,29.3,29.21,29.21,137700.0,23.3554,23.3634,23.2917,23.2917,137700.0
2012-06-19 11:15:00,29.22,29.26,29.2,29.22,129000.0,23.2996,23.3315,23.2837,23.2996,129000.0
2012-06-19 11:20:00,29.22,29.28,29.21,29.26,61100.0,23.2996,23.3475,23.2917,23.3315,61100.0
2012-06-19 11:25:00,29.26,29.29,29.23,29.24,73700.0,23.3315,23.3554,23.3076,23.3156,73700.0
2012-06-19 11:30:00,29.25,29.25,29.2,29.25,119000.0,23.3235,23.3235,23.2837,23.3235,119000.0
2012-06-19 11:35:00,29.25,29.28,29.22,29.28,106300.0,23.3235,23.3475,23.2996,23.3475,106300.0
2012-06-19 11:40:00,29.28,29.34,29.28,29.34,59000.0,23.3475,23.3953,23.3475,23.3953,59000.0
2012-06-19 11:45:00,29.34,29.35,29.28,29.3,66600.0,23.3953,23.4033,23.3475,23.3634,66600.0
2012-06-19 11:50:00,29.3,29.33,29.3,29.32,65200.0,23.3634,23.3873,23.3634,23.3794,65200.0
2012-06-19 11:55:00,29.33,29.39,29.32,29.37,86600.0,23.3873,23.4352,23.3794,23.4192,86600.0
2012-06-19 12:00:00,29.36,29.42,29.36,29.38,98300.0,23.4113,23.4591,23.4113,23.4272,98300.0
2012-06-19 12:05:00,29.38,29.4,29.34,29.39,100100.0,23.4272,23.4432,23.3953,23.4352,100100.0
2012-06-19 12:10:00,29.39,29.46,29.38,29.46,185100.0,23.4352,23.491,23.4272,23.491,185100.0
2012-06-19 12:15:00,29.45,29.47,29.37,29.38,139500.0,23.483,23.499,23.4192,23.4272,139500.0
2012-06-19 12:20:00,29.39,29.39,29.3,29.33,117600.0,23.4352,23.4352,23.3634,23.3873,117600.0
2012-06-19 12:25:00,29.33,29.4,29.33,29.4,53800.0,23.3873,23.4432,23.3873,23.4432,53800.0
2012-06-19 12:30:00,29.41,29.41,29.35,29.36,31600.0,23.4511,23.4511,23.4033,23.4113,31600.0
2012-06-19 12:35:00,29.36,29.41,29.34,29.41,69300.0,23.4113,23.4511,23.3953,23.4511,69300.0
2012-06-19 12:40:00,29.41,29.48,29.41,29.46,79900.0,23.4511,23.5069,23.4511,23.491,79900.0
2012-06-19 12:45:00,29.47,29.49,29.44,29.44,72400.0,23.499,23.5149,23.4751,23.4751,72400.0
2012-06-19 12:50:00,29.44,29.48,29.43,29.47,49000.0,23.4751,23.5069,23.4671,23.499,49000.0
2012-06-19 12:55:00,29.48,29.55,29.47,29.54,295100.0,23.5069,23.5628,23.499,23.5548,295100.0
2012-06-19 13:00:00,29.54,29.56,29.5,29.55,43200.0,23.5548,23.5707,23.5229,23.5628,43200.0
2012-06-19 13:05:00,29.56,29.56,29.53,29.56,36700.0,23.5707,23.5707,23.5468,23.5707,36700.0
2012-06-19 13:10:00,29.56,29.59,29.54,29.59,78600.0,23.5707,23.5947,23.5548,23.5947,78600.0
2012-06-19 13:15:00,29.59,29.62,29.58,29.6,57200.0,23.5947,23.6186,23.5867,23.6026,57200.0
2012-06-19 13:20:00,29.61,29.64,29.6,29.64,97600.0,23.6106,23.6345,23.6026,23.6345,97600.0
2012-06-19 13:25:00,29.63,29.66,29.61,29.65,52600.0,23.6266,23.6505,23.6106,23.6425,52600.0
2012-06-19 13:30:00,29.66,29.74,29.64,29.73,125500.0,23.6505,23.7143,23.6345,23.7063,125500.0
2012-06-19 13:35:00,29.73,29.81,29.73,29.8,99800.0,23.7063,23.7701,23.7063,23.7621,99800.0
2012-06-19 13:40:00,29.8,29.81,29.68,29.7,97000.0,23.7621,23.7701,23.6664,23.6824,97000.0
2012-06-19 13:45:00,29.7,29.71,29.63,29.64,94500.0,23.6824,23.6903,23.6266,23.6345,94500.0
2012-06-19 13:50:00,29.65,29.65,29.59,29.59,108200.0,23.6425,23.6425,23.5947,23.5947,108200.0
2012-06-19 13:55:00,29.59,29.64,29.59,29.63,124600.0,23.5947,23.6345,23.5947,23.6266,124600.0
2012-06-19 14:00:00,29.63,29.67,29.62,29.67,186200.0,23.6266,23.6585,23.6186,23.6585,186200.0
2012-06-19 14:05:00,29.67,29.71,29.65,29.7,134800.0,23.6585,23.6903,23.6425,23.6824,134800.0
2012-06-19 14:10:00,29.7,29.72,29.69,29.7,96700.0,23.6824,23.6983,23.6744,23.6824,96700.0
2012-06-19 14:15:00,29.69,29.7,29.67,29.67,169900.0,23.6744,23.6824,23.6585,23.6585,169900.0
2012-06-19 14:20:00,29.67,29.71,29.67,29.69,104700.0,23.6585,23.6903,23.6585,23.6744,104700.0
2012-06-19 14:25:00,29.68,29.69,29.62,29.63,119900.0,23.6664,23.6744,23.6186,23.6266,119900.0
2012-06-19 14:30:00,29.62,29.63,29.51,29.52,241400.0,23.6186,23.6266,23.5309,23.5388,241400.0
2012-06-19 14:35:00,29.52,29.58,29.5,29.58,166300.0,23.5388,23.5867,23.5229,23.5867,166300.0
2012-06-19 14:40:00,29.58,29.65,29.55,29.57,222800.0,23.5867,23.6425,23.5628,23.5787,222800.0
2012-06-19 14:45:00,29.57,29.6,29.51,29.52,166900.0,23.5787,23.6026,23.5309,23.5388,166900.0
2012-06-19 14:50:00,29.52,29.55,29.5,29.51,149200.0,23.5388,23.5628,23.5229,23.5309,149200.0
2012-06-19 14:55:00,29.52,29.63,29.51,29.61,172000.0,23.5388,23.6266,23.5309,23.6106,172000.0
2012-06-19 15:00:00,29.63,29.64,29.57,29.63,112200.0,23.6266,23.6345,23.5787,23.6266,112200.0
2012-06-19 15:05:00,29.63,29.63,29.58,29.6,131200.0,23.6266,23.6266,23.5867,23.6026,131200.0
2012-06-19 15:10:00,29.6,29.61,29.57,29.58,105500.0,23.6026,23.6106,23.5787,23.5867,105500.0
2012-06-19 15:15:00,29.58,29.62,29.55,29.56,229800.0,23.5867,23.6186,23.5628,23.5707,229800.0
2012-06-19 15:20:00,29.55,29.59,29.54,29.55,161300.0,23.5628,23.5947,23.5548,23.5628,161300.0
2012-06-19 15:25:00,29.54,29.56,29.5,29.5,155700.0,23.5548,23.5707,23.5229,23.5229,155700.0
2012-06-19 15:30:00,29.5,29.56,29.5,29.51,145700.0,23.5229,23.5707,23.5229,23.5309,145700.0
2012-06-19 15:35:00,29.51,29.52,29.45,29.46,270400.0,23.5309,23.5388,23.483,23.491,270400.0
2012-06-19 15:40:00,29.46,29.5,29.44,29.46,256200.0,23.491,23.5229,23.4751,23.491,256200.0
2012-06-19 15:45:00,29.46,29.49,29.39,29.39,376400.0,23.491,23.5149,23.4352,23.4352,376400.0
2012-06-19 15:50:00,29.4,29.44,29.38,29.38,386700.0,23.4432,23.4751,23.4272,23.4272,386700.0
2012-06-19 15:55:00,29.39,29.41,29.38,29.4,705500.0,23.4352,23.4511,23.4272,23.4432,705500.0
2012-06-20 09:30:00,29.26,29.62,29.26,29.57,335300.0,23.3315,23.6186,23.3315,23.5787,335300.0
2012-06-20 09:35:00,29.56,29.6,29.35,29.42,276200.0,23.5707,23.6026,23.4033,23.4591,276200.0
2012-06-20 09:40:00,29.42,29.44,29.3,29.38,353900.0,23.4591,23.4751,23.3634,23.4272,353900.0
2012-06-20 09:45:00,29.39,29.5,29.37,29.47,226900.0,23.4352,23.5229,23.4192,23.499,226900.0
2012-06-20 09:50:00,29.47,29.56,29.44,29.5,182900.0,23.499,23.5707,23.4751,23.5229,182900.0
2012-06-20 09:55:00,29.5,29.63,29.5,29.6,131300.0,23.5229,23.6266,23.5229,23.6026,131300.0
2012-06-20 10:00:00,29.59,29.63,29.55,29.58,231400.0,23.5947,23.6266,23.5628,23.5867,231400.0
2012-06-20 10:05:00,29.58,29.64,29.54,29.64,172300.0,23.5867,23.6345,23.5548,23.6345,172300.0
2012-06-20 10:10:00,29.64,29.72,29.6,29.67,143100.0,23.6345,23.6983,23.6026,23.6585,143100.0
2012-06-20 10:15:00,29.66,29.73,29.64,29.69,98700.0,23.6505,23.7063,23.6345,23.6744,98700.0
2012-06-20 10:20:00,29.69,29.73,29.65,29.67,132200.0,23.6744,23.7063,23.6425,23.6585,132200.0
2012-06-20 10:25:00,29.67,29.7,29.64,29.64,197700.0,23.6585,23.6824,23.6345,23.6345,197700.0
2012-06-20 10:30:00,29.65,29.68,29.59,29.62,241100.0,23.6425,23.6664,23.5947,23.6186,241100.0
2012-06-20 10:35:00,29.62,29.65,29.54,29.58,174300.0,23.6186,23.6425,23.5548,23.5867,174300.0
2012-06-20 10:40:00,29.58,29.58,29.5,29.58,110600.0,23.5867,23.5867,23.5229,23.5867,110600.0
2012-06-20 10:45:00,29.57,29.58,29.53,29.55,104000.0,23.5787,23.5867,23.5468,23.5628,104000.0
2012-06-20 10:50:00,29.54,29.55,29.43,29.43,189900.0,23.5548,23.5628,23.4671,23.4671,189900.0
2012-06-20 10:55:00,29.43,29.44,29.37,29.38,292700.0,23.4671,23.4751,23.4192,23.4272,292700.0
2012-06-20 11:00:00,29.38,29.42,29.38,29.39,113700.0,23.4272,23.4591,23.4272,23.4352,113700.0
2012-06-20 11:05:00,29.39,29.51,29.38,29.44,177600.0,23.4352,23.5309,23.4272,23.4751,177600.0
2012-06-20 11:10:00,29.43,29.55,29.43,29.52,157200.0,23.4671,23.5628,23.4671,23.5388,157200.0
2012-06-20 11:15:00,29.51,29.53,29.47,29.49,59200.0,23.5309,23.5468,23.499,23.5149,59200.0
2012-06-20 11:20:00,29.5,29.52,29.45,29.46,85400.0,23.5229,23.5388,23.483,23.491,85400.0
2012-06-20 11:25:00,29.45,29.56,29.45,29.56,117300.0,23.483,23.5707,23.483,23.5707,117300.0
2012-06-20 11:30:00,29.55,29.65,29.55,29.64,138800.0,23.5628,23.6425,23.5628,23.6345,138800.0
2012-06-20 11:35:00,29.64,29.66,29.61,29.61,120200.0,23.6345,23.6505,23.6106,23.6106,120200.0
2012-06-20 11:40:00,29.61,29.62,29.57,29.59,65500.0,23.6106,23.6186,23.5787,23.5947,65500.0
2012-06-20 11:45:00,29.59,29.59,29.52,29.54,54300.0,23.5947,23.5947,23.5388,23.5548,54300.0
2012-06-20 11:50:00,29.54,29.54,29.49,29.5,72200.0,23.5548,23.5548,23.5149,23.5229,72200.0
2012-06-20 11:55:00,29.5,29.52,29.48,29.5,75000.0,23.5229,23.5388,23.5069,23.5229,75000.0
2012-06-20 12:00:00,29.5,29.51,29.41,29.41,143200.0,23.5229,23.5309,23.4511,23.4511,143200.0
2012-06-20 12:05:00,29.41,29.46,29.36,29.36,212500.0,23.4511,23.491,23.4113,23.4113,212500.0
2012-06-20 12:10:00,29.36,29.38,29.34,29.34,135200.0,23.4113,23.4272,23.3953,23.3953,135200.0
2012-06-20 12:15:00,29.33,29.43,29.33,29.41,81100.0,23.3873,23.4671,23.3873,23.4511,81100.0
2012-06-20 12:20:00,29.41,29.44,29.37,29.37,78800.0,23.4511,23.4751,23.4192,23.4192,78800.0
2012-06-20 12:25:00,29.37,29.45,29.36,29.43,136700.0,23.4192,23.483,23.4113,23.4671,136700.0
2012-06-20 12:30:00,29.43,29.49,29.25,29.33,516200.0,23.4671,23.5149,23.3235,23.3873,516200.0
2012-06-20 12:35:00,29.34,29.35,29.13,29.16,419900.0,23.3953,23.4033,23.2279,23.2518,419900.0
2012-06-20 12:40:00,29.16,29.29,29.14,29.28,163200.0,23.2518,23.3554,23.2358,23.3475,163200.0
2012-06-20 12:45:00,29.28,29.47,29.28,29.4,212600.0,23.3475,23.499,23.3475,23.4432,212600.0
2012-06-20 12:50:00,29.39,29.48,29.35,29.47,121700.0,23.4352,23.5069,23.4033,23.499,121700.0
2012-06-20 12:55:00,29.48,29.54,29.43,29.52,111800.0,23.5069,23.5548,23.4671,23.5388,111800.0
2012-06-20 13:00:00,29.52,29.68,29.52,29.68,157300.0,23.5388,23.6664,23.5388,23.6664,157300.0
2012-06-20 13:05:00,29.69,29.83,29.67,29.81,259200.0,23.6744,23.786,23.6585,23.7701,259200.0
2012-06-20 13:10:00,29.81,29.85,29.65,29.65,193500.0,23.7701,23.802,23.6425,23.6425,193500.0
2012-06-20 13:15:00,29.65,29.71,29.56,29.56,157600.0,23.6425,23.6903,23.5707,23.5707,157600.0
2012-06-20 13:20:00,29.56,29.63,29.54,29.61,155100.0,23.5707,23.6266,23.5548,23.6106,155100.0
2012-06-20 13:25:00,29.61,29.64,29.51,29.52,128700.0,23.6106,23.6345,23.5309,23.5388,128700.0
2012-06-20 13:30:00,29.53,29.56,29.4,29.4,80900.0,23.5468,23.5707,23.4432,23.4432,80900.0
2012-06-20 13:35:00,29.4,29.42,29.31,29.35,111900.0,23.4432,23.4591,23.3714,23.4033,111900.0
2012-06-20 13:40:00,29.35,29.46,29.32,29.46,83400.0,23.4033,23.491,23.3794,23.491,83400.0
2012-06-20 13:45:00,29.46,29.5,29.42,29.5,56800.0,23.491,23.5229,23.4591,23.5229,56800.0
2012-06-20 13:50:00,29.49,29.51,29.45,29.48,70900.0,23.5149,23.5309,23.483,23.5069,70900.0
2012-06-20 13:55:00,29.48,29.52,29.43,29.51,53600.0,23.5069,23.5388,23.4671,23.5309,53600.0
2012-06-20 14:00:00,29.51,29.54,29.42,29.52,154100.0,23.5309,23.5548,23.4591,23.5388,154100.0
2012-06-20 14:05:00,29.51,29.56,29.49,29.56,63300.0,23.5309,23.5707,23.5149,23.5707,63300.0
2012-06-20 14:10:00,29.56,29.61,29.5,29.52,160200.0,23.5707,23.6106,23.5229,23.5388,160200.0
2012-06-20 14:15:00,29.52,29.57,29.41,29.42,250000.0,23.5388,23.5787,23.4511,23.4591,250000.0
2012-06-20 14:20:00,29.42,29.5,29.34,29.46,270000.0,23.4591,23.5229,23.3953,23.491,270000.0
2012-06-20 14:25:00,29.44,29.46,29.4,29.43,242100.0,23.4751,23.491,23.4432,23.4671,242100.0
2012-06-20 14:30:00,29.44,29.5,29.43,29.43,208200.0,23.4751,23.5229,23.4671,23.4671,208200.0
2012-06-20 14:35:00,29.43,29.52,29.42,29.44,173800.0,23.4671,23.5388,23.4591,23.4751,173800.0
2012-06-20 14:40:00,29.45,29.46,29.38,29.44,306900.0,23.483,23.491,23.4272,23.4751,306900.0
2012-06-20 14:45:00,29.44,29.45,29.36,29.43,340800.0,23.4751,23.483,23.4113,23.4671,340800.0
2012-06-20 14:50:00,29.43,29.46,29.39,29.45,147900.0,23.4671,23.491,23.4352,23.483,147900.0
2012-06-20 14:55:00,29.44,29.48,29.42,29.43,122800.0,23.4751,23.5069,23.4591,23.4671,122800.0
2012-06-20 15:00:00,29.44,29.45,29.4,29.4,144300.0,23.4751,23.483,23.4432,23.4432,144300.0
2012-06-20 15:05:00,29.41,29.43,29.38,29.39,187800.0,23.4511,23.4671,23.4272,23.4352,187800.0
2012-06-20 15:10:00,29.39,29.44,29.38,29.42,278600.0,23.4352,23.4751,23.4272,23.4591,278600.0
2012-06-20 15:15:00,29.41,29.44,29.36,29.38,252300.0,23.4511,23.4751,23.4113,23.4272,252300.0
2012-06-20 15:20:00,29.37,29.4,29.33,29.35,185700.0,23.4192,23.4432,23.3873,23.4033,185700.0
2012-06-20 15:25:00,29.35,29.46,29.35,29.45,225200.0,23.4033,23.491,23.4033,23.483,225200.0
2012-06-20 15:30:00,29.44,29.51,29.43,29.5,200200.0,23.4751,23.5309,23.4671,23.5229,200200.0
2012-06-20 15:35:00,29.5,29.56,29.47,29.49,209700.0,23.5229,23.5707,23.499,23.5149,209700.0
2012-06-20 15:40:00,29.5,29.59,29.49,29.58,271400.0,23.5229,23.5947,23.5149,23.5867,271400.0
2012-06-20 15:45:00,29.57,29.59,29.5,29.57,329900.0,23.5787,23.5947,23.5229,23.5787,329900.0
2012-06-20 15:50:00,29.57,29.58,29.51,29.55,318300.0,23.5787,23.5867,23.5309,23.5628,318300.0
2012-06-20 15:55:00,29.54,29.59,29.54,29.59,550500.0,23.5548,23.5947,23.5548,23.5947,550500.0
2012-06-21 09:30:00,29.41,29.49,29.22,29.27,173700.0,23.4511,23.5149,23.2996,23.3395,173700.0
2012-06-21 09:35:00,29.27,29.27,29.02,29.04,512100.0,23.3395,23.3395,23.1402,23.1561,512100.0
2012-06-21 09:40:00,29.04,29.11,28.95,29.01,467800.0,23.1561,23.2119,23.0843,23.1322,467800.0
2012-06-21 09:45:00,29.01,29.01,28.81,28.81,495400.0,23.1322,23.1322,22.9727,22.9727,495400.0
2012-06-21 09:50:00,28.82,28.91,28.76,28.89,386600.0,22.9807,23.0524,22.9328,23.0365,386600.0
2012-06-21 09:55:00,28.88,28.98,28.85,28.96,255100.0,23.0285,23.1083,23.0046,23.0923,255100.0
2012-06-21 10:00:00,28.96,28.99,28.81,28.81,367000.0,23.0923,23.1162,22.9727,22.9727,367000.0
2012-06-21 10:05:00,28.81,28.89,28.75,28.78,397300.0,22.9727,23.0365,22.9249,22.9488,397300.0
2012-06-21 10:10:00,28.77,28.83,28.72,28.79,269600.0,22.9408,22.9886,22.9009,22.9568,269600.0
2012-06-21 10:15:00,28.79,28.81,28.71,28.71,174000.0,22.9568,22.9727,22.893,22.893,174000.0
2012-06-21 10:20:00,28.71,28.78,28.65,28.78,304600.0,22.893,22.9488,22.8451,22.9488,304600.0
2012-06-21 10:25:00,28.77,28.78,28.66,28.71,258600.0,22.9408,22.9488,22.8531,22.893,258600.0
2012-06-21 10:30:00,28.71,28.84,28.69,28.83,227200.0,22.893,22.9966,22.877,22.9886,227200.0
2012-06-21 10:35:00,28.82,28.88,28.81,28.85,203700.0,22.9807,23.0285,22.9727,23.0046,203700.0
2012-06-21 10:40:00,28.85,28.89,28.83,28.88,141500.0,23.0046,23.0365,22.9886,23.0285,141500.0
2012-06-21 10:45:00,28.88,28.92,28.85,28.91,140700.0,23.0285,23.0604,23.0046,23.0524,140700.0
2012-06-21 10:50:00,28.91,28.96,28.9,28.94,223000.0,23.0524,23.0923,23.0445,23.0764,223000.0
2012-06-21 10:55:00,28.93,28.96,28.82,28.84,317200.0,23.0684,23.0923,22.9807,22.9966,317200.0
2012-06-21 11:00:00,28.84,28.84,28.76,28.78,383200.0,22.9966,22.9966,22.9328,22.9488,383200.0
2012-06-21 11:05:00,28.77,28.79,28.74,28.74,254100.0,22.9408,22.9568,22.9169,22.9169,254100.0
2012-06-21 11:10:00,28.74,28.8,28.74,28.77,261200.0,22.9169,22.9647,22.9169,22.9408,261200.0
2012-06-21 11:15:00,28.76,28.76,28.69,28.7,393400.0,22.9328,22.9328,22.877,22.885,393400.0
2012-06-21 11:20:00,28.7,28.75,28.66,28.71,285800.0,22.885,22.9249,22.8531,22.893,285800.0
2012-06-21 11:25:00,28.71,28.74,28.65,28.69,218900.0,22.893,22.9169,22.8451,22.877,218900.0
2012-06-21 11:30:00,28.69,28.72,28.66,28.68,184400.0,22.877,22.9009,22.8531,22.869,184400.0
2012-06-21 11:35:00,28.68,28.7,28.64,28.65,419400.0,22.869,22.885,22.8371,22.8451,419400.0
2012-06-21 11:40:00,28.66,28.73,28.6,28.71,270300.0,22.8531,22.9089,22.8052,22.893,270300.0
2012-06-21 11:45:00,28.72,28.74,28.69,28.71,226200.0,22.9009,22.9169,22.877,22.893,226200.0
2012-06-21 11:50:00,28.71,28.74,28.67,28.7,132100.0,22.893,22.9169,22.8611,22.885,132100.0
2012-06-21 11:55:00,28.7,28.76,28.68,28.75,242200.0,22.885,22.9328,22.869,22.9249,242200.0
2012-06-21 12:00:00,28.75,28.75,28.63,28.65,239700.0,22.9249,22.9249,22.8292,22.8451,239700.0
2012-06-21 12:05:00,28.66,28.66,28.56,28.57,308000.0,22.8531,22.8531,22.7734,22.7813,308000.0
2012-06-21 12:10:00,28.57,28.58,28.55,28.57,159000.0,22.7813,22.7893,22.7654,22.7813,159000.0
2012-06-21 12:15:00,28.57,28.57,28.47,28.48,244100.0,22.7813,22.7813,22.7016,22.7096,244100.0
2012-06-21 12:20:00,28.47,28.49,28.4,28.4,356400.0,22.7016,22.7175,22.6458,22.6458,356400.0
2012-06-21 12:25:00,28.41,28.41,28.32,28.36,331000.0,22.6537,22.6537,22.582,22.6139,331000.0
2012-06-21 12:30:00,28.36,28.45,28.32,28.42,204900.0,22.6139,22.6856,22.582,22.6617,204900.0
2012-06-21 12:35:00,28.42,28.46,28.41,28.45,148300.0,22.6617,22.6936,22.6537,22.6856,148300.0
2012-06-21 12:40:00,28.43,28.44,28.34,28.39,215400.0,22.6697,22.6777,22.5979,22.6378,215400.0
2012-06-21 12:45:00,28.38,28.43,28.38,28.42,124800.0,22.6298,22.6697,22.6298,22.6617,124800.0
2012-06-21 12:50:00,28.42,28.43,28.38,28.41,78900.0,22.6617,22.6697,22.6298,22.6537,78900.0
2012-06-21 12:55:00,28.41,28.44,28.4,28.44,81800.0,22.6537,22.6777,22.6458,22.6777,81800.0
2012-06-21 13:00:00,28.43,28.46,28.42,28.43,95000.0,22.6697,22.6936,22.6617,22.6697,95000.0
2012-06-21 13:05:00,28.42,28.47,28.4,28.4,108100.0,22.6617,22.7016,22.6458,22.6458,108100.0
2012-06-21 13:10:00,28.4,28.42,28.38,28.38,150400.0,22.6458,22.6617,22.6298,22.6298,150400.0
2012-06-21 13:15:00,28.38,28.45,28.37,28.38,135700.0,22.6298,22.6856,22.6218,22.6298,135700.0
2012-06-21 13:20:00,28.38,28.44,28.38,28.39,133100.0,22.6298,22.6777,22.6298,22.6378,133100.0
2012-06-21 13:25:00,28.39,28.42,28.38,28.39,116800.0,22.6378,22.6617,22.6298,22.6378,116800.0
2012-06-21 13:30:00,28.39,28.42,28.37,28.39,167100.0,22.6378,22.6617,22.6218,22.6378,167100.0
2012-06-21 13:35:00,28.4,28.4,28.33,28.36,134300.0,22.6458,22.6458,22.59,22.6139,134300.0
2012-06-21 13:40:00,28.37,28.37,28.31,28.35,130400.0,22.6218,22.6218,22.574,22.6059,130400.0
2012-06-21 13:45:00,28.36,28.4,28.31,28.35,137200.0,22.6139,22.6458,22.574,22.6059,137200.0
2012-06-21 13:50:00,28.35,28.41,28.3,28.41,144200.0,22.6059,22.6537,22.566,22.6537,144200.0
2012-06-21 13:55:00,28.41,28.45,28.38,28.41,83700.0,22.6537,22.6856,22.6298,22.6537,83700.0
2012-06-21 14:00:00,28.4,28.45,28.4,28.41,148600.0,22.6458,22.6856,22.6458,22.6537,148600.0
2012-06-21 14:05:00,28.41,28.44,28.31,28.32,227200.0,22.6537,22.6777,22.574,22.582,227200.0
2012-06-21 14:10:00,28.32,28.35,28.29,28.33,219800.0,22.582,22.6059,22.5581,22.59,219800.0
2012-06-21 14:15:00,28.33,28.35,28.3,28.31,140400.0,22.59,22.6059,22.566,22.574,140400.0
2012-06-21 14:20:00,28.3,28.33,28.3,28.32,181600.0,22.566,22.59,22.566,22.582,181600.0
2012-06-21 14:25:00,28.32,28.41,28.3,28.39,201000.0,22.582,22.6537,22.566,22.6378,201000.0
2012-06-21 14:30:00,28.39,28.42,28.38,28.39,114400.0,22.6378,22.6617,22.6298,22.6378,114400.0
2012-06-21 14:35:00,28.39,28.41,28.37,28.4,165200.0,22.6378,22.6537,22.6218,22.6458,165200.0
2012-06-21 14:40:00,28.4,28.47,28.38,28.43,220700.0,22.6458,22.7016,22.6298,22.6697,220700.0
2012-06-21 14:45:00,28.44,28.48,28.42,28.47,108900.0,22.6777,22.7096,22.6617,22.7016,108900.0
2012-06-21 14:50:00,28.47,28.53,28.47,28.5,219300.0,22.7016,22.7494,22.7016,22.7255,219300.0
2012-06-21 14:55:00,28.51,28.54,28.5,28.51,174900.0,22.7335,22.7574,22.7255,22.7335,174900.0
2012-06-21 15:00:00,28.52,28.54,28.48,28.48,153400.0,22.7415,22.7574,22.7096,22.7096,153400.0
2012-06-21 15:05:00,28.47,28.48,28.4,28.43,172000.0,22.7016,22.7096,22.6458,22.6697,172000.0
2012-06-21 15:10:00,28.44,28.46,28.41,28.43,262800.0,22.6777,22.6936,22.6537,22.6697,262800.0
2012-06-21 15:15:00,28.44,28.46,28.37,28.38,287200.0,22.6777,22.6936,22.6218,22.6298,287200.0
2012-06-21 15:20:00,28.38,28.38,28.33,28.37,382900.0,22.6298,22.6298,22.59,22.6218,382900.0
2012-06-21 15:25:00,28.37,28.41,28.37,28.38,203900.0,22.6218,22.6537,22.6218,22.6298,203900.0
2012-06-21 15:30:00,28.38,28.39,28.32,28.35,342400.0,22.6298,22.6378,22.582,22.6059,342400.0
2012-06-21 15:35:00,28.35,28.44,28.33,28.39,306400.0,22.6059,22.6777,22.59,22.6378,306400.0
2012-06-21 15:40:00,28.39,28.41,28.36,28.4,475600.0,22.6378,22.6537,22.6139,22.6458,475600.0
2012-06-21 15:45:00,28.4,28.4,28.35,28.4,524000.0,22.6458,22.6458,22.6059,22.6458,524000.0
2012-06-21 15:50:00,28.4,28.4,28.29,28.29,552400.0,22.6458,22.6458,22.5581,22.5581,552400.0
2012-06-21 15:55:00,28.3,28.34,28.29,28.33,973200.0,22.566,22.5979,22.5581,22.59,973200.0
2012-06-22 09:30:00,28.63,28.63,28.1,28.11,332300.0,22.8292,22.8292,22.4066,22.4145,332300.0
2012-06-22 09:35:00,28.1,28.23,28.05,28.17,332800.0,22.4066,22.5102,22.3667,22.4624,332800.0
2012-06-22 09:40:00,28.19,28.2,28.04,28.05,246200.0,22.4783,22.4863,22.3587,22.3667,246200.0
2012-06-22 09:45:00,28.05,28.08,27.93,28.08,324900.0,22.3667,22.3906,22.271,22.3906,324900.0
2012-06-22 09:50:00,28.09,28.16,28.06,28.15,200400.0,22.3986,22.4544,22.3747,22.4464,200400.0
2012-06-22 09:55:00,28.16,28.16,28.0,28.06,167900.0,22.4544,22.4544,22.3268,22.3747,167900.0
2012-06-22 10:00:00,28.05,28.41,28.05,28.39,385000.0,22.3667,22.6537,22.3667,22.6378,385000.0
2012-06-22 10:05:00,28.39,28.4,28.23,28.24,292200.0,22.6378,22.6458,22.5102,22.5182,292200.0
2012-06-22 10:10:00,28.23,28.27,28.12,28.14,186500.0,22.5102,22.5421,22.4225,22.4385,186500.0
2012-06-22 10:15:00,28.15,28.18,28.04,28.05,212200.0,22.4464,22.4703,22.3587,22.3667,212200.0
2012-06-22 10:20:00,28.06,28.12,28.01,28.06,127700.0,22.3747,22.4225,22.3348,22.3747,127700.0
2012-06-22 10:25:00,28.05,28.13,28.05,28.05,162800.0,22.3667,22.4305,22.3667,22.3667,162800.0
2012-06-22 10:30:00,28.05,28.08,28.0,28.07,105700.0,22.3667,22.3906,22.3268,22.3826,105700.0
2012-06-22 10:35:00,28.07,28.12,28.05,28.07,150500.0,22.3826,22.4225,22.3667,22.3826,150500.0
2012-06-22 10:40:00,28.06,28.09,27.98,27.98,155200.0,22.3747,22.3986,22.3109,22.3109,155200.0
2012-06-22 10:45:00,27.98,28.0,27.93,27.94,255000.0,22.3109,22.3268,22.271,22.279,255000.0
2012-06-22 10:50:00,27.94,28.01,27.94,28.0,173200.0,22.279,22.3348,22.279,22.3268,173200.0
2012-06-22 10:55:00,28.0,28.02,27.94,27.97,159700.0,22.3268,22.3428,22.279,22.3029,159700.0
2012-06-22 11:00:00,27.96,28.02,27.95,27.99,159500.0,22.2949,22.3428,22.2869,22.3188,159500.0
2012-06-22 11:05:00,28.0,28.0,27.93,27.94,176200.0,22.3268,22.3268,22.271,22.279,176200.0
2012-06-22 11:10:00,27.94,27.95,27.89,27.91,163700.0,22.279,22.2869,22.2391,22.2551,163700.0
2012-06-22 11:15:00,27.91,27.94,27.88,27.91,160500.0,22.2551,22.279,22.2311,22.2551,160500.0
2012-06-22 11:20:00,27.92,27.93,27.89,27.91,111300.0,22.263,22.271,22.2391,22.2551,111300.0
2012-06-22 11:25:00,27.9,27.92,27.82,27.86,208400.0,22.2471,22.263,22.1833,22.2152,208400.0
2012-06-22 11:30:00,27.87,27.9,27.82,27.85,298200.0,22.2232,22.2471,22.1833,22.2072,298200.0
2012-06-22 11:35:00,27.85,27.85,27.8,27.83,218500.0,22.2072,22.2072,22.1673,22.1913,218500.0
2012-06-22 11:40:00,27.83,27.91,27.81,27.89,141300.0,22.1913,22.2551,22.1753,22.2391,141300.0
2012-06-22 11:45:00,27.88,27.95,27.87,27.89,157100.0,22.2311,22.2869,22.2232,22.2391,157100.0
2012-06-22 11:50:00,27.9,27.93,27.87,27.88,197600.0,22.2471,22.271,22.2232,22.2311,197600.0
2012-06-22 11:55:00,27.87,27.89,27.81,27.85,165700.0,22.2232,22.2391,22.1753,22.2072,165700.0
2012-06-22 12:00:00,27.85,27.9,27.84,27.89,144000.0,22.2072,22.2471,22.1992,22.2391,144000.0
2012-06-22 12:05:00,27.89,27.89,27.86,27.86,65900.0,22.2391,22.2391,22.2152,22.2152,65900.0
2012-06-22 12:10:00,27.86,27.88,27.82,27.82,126600.0,22.2152,22.2311,22.1833,22.1833,126600.0
2012-06-22 12:15:00,27.82,27.83,27.8,27.83,121400.0,22.1833,22.1913,22.1673,22.1913,121400.0
2012-06-22 12:20:00,27.83,27.84,27.8,27.82,110700.0,22.1913,22.1992,22.1673,22.1833,110700.0
2012-06-22 12:25:00,27.82,27.91,27.8,27.89,179100.0,22.1833,22.2551,22.1673,22.2391,179100.0
2012-06-22 12:30:00,27.88,27.89,27.85,27.86,151500.0,22.2311,22.2391,22.2072,22.2152,151500.0
2012-06-22 12:35:00,27.86,27.86,27.8,27.81,133400.0,22.2152,22.2152,22.1673,22.1753,133400.0
2012-06-22 12:40:00,27.81,27.85,27.8,27.85,90900.0,22.1753,22.2072,22.1673,22.2072,90900.0
2012-06-22 12:45:00,27.85,27.91,27.84,27.89,87300.0,22.2072,22.2551,22.1992,22.2391,87300.0
2012-06-22 12:50:00,27.89,27.91,27.88,27.9,94900.0,22.2391,22.2551,22.2311,22.2471,94900.0
2012-06-22 12:55:00,27.9,27.91,27.87,27.89,154300.0,22.2471,22.2551,22.2232,22.2391,154300.0
2012-06-22 13:00:00,27.89,27.91,27.85,27.85,95100.0,22.2391,22.2551,22.2072,22.2072,95100.0
2012-06-22 13:05:00,27.86,27.87,27.82,27.83,94800.0,22.2152,22.2232,22.1833,22.1913,94800.0
2012-06-22 13:10:00,27.82,27.86,27.81,27.86,84400.0,22.1833,22.2152,22.1753,22.2152,84400.0
2012-06-22 13:15:00,27.85,27.9,27.85,27.86,77100.0,22.2072,22.2471,22.2072,22.2152,77100.0
2012-06-22 13:20:00,27.86,27.91,27.86,27.91,53800.0,22.2152,22.2551,22.2152,22.2551,53800.0
2012-06-22 13:25:00,27.91,27.94,27.9,27.94,98600.0,22.2551,22.279,22.2471,22.279,98600.0
2012-06-22 13:30:00,27.94,28.0,27.93,27.99,145300.0,22.279,22.3268,22.271,22.3188,145300.0
2012-06-22 13:35:00,27.99,28.02,27.98,27.98,123100.0,22.3188,22.3428,22.3109,22.3109,123100.0
2012-06-22 13:40:00,27.98,27.99,27.96,27.98,67600.0,22.3109,22.3188,22.2949,22.3109,67600.0
2012-06-22 13:45:00,27.97,28.0,27.97,28.0,57600.0,22.3029,22.3268,22.3029,22.3268,57600.0
2012-06-22 13:50:00,27.99,28.0,27.9,27.92,138400.0,22.3188,22.3268,22.2471,22.263,138400.0
2012-06-22 13:55:00,27.92,27.93,27.9,27.93,98900.0,22.263,22.271,22.2471,22.271,98900.0
2012-06-22 14:00:00,27.93,28.02,27.93,28.02,234800.0,22.271,22.3428,22.271,22.3428,234800.0
2012-06-22 14:05:00,28.01,28.02,27.96,27.97,83100.0,22.3348,22.3428,22.2949,22.3029,83100.0
2012-06-22 14:10:00,27.98,28.0,27.94,27.96,60800.0,22.3109,22.3268,22.279,22.2949,60800.0
2012-06-22 14:15:00,27.95,27.96,27.9,27.9,51300.0,22.2869,22.2949,22.2471,22.2471,51300.0
2012-06-22 14:20:00,27.9,27.92,27.87,27.89,112300.0,22.2471,22.263,22.2232,22.2391,112300.0
2012-06-22 14:25:00,27.88,27.9,27.88,27.9,63200.0,22.2311,22.2471,22.2311,22.2471,63200.0
2012-06-22 14:30:00,27.9,27.9,27.88,27.9,48800.0,22.2471,22.2471,22.2311,22.2471,48800.0
2012-06-22 14:35:00,27.9,27.9,27.88,27.88,58800.0,22.2471,22.2471,22.2311,22.2311,58800.0
2012-06-22 14:40:00,27.88,27.93,27.88,27.93,89500.0,22.2311,22.271,22.2311,22.271,89500.0
2012-06-22 14:45:00,27.93,27.96,27.92,27.96,56800.0,22.271,22.2949,22.263,22.2949,56800.0
2012-06-22 14:50:00,27.95,27.97,27.94,27.94,99800.0,22.2869,22.3029,22.279,22.279,99800.0
2012-06-22 14:55:00,27.94,27.96,27.94,27.96,82800.0,22.279,22.2949,22.279,22.2949,82800.0
2012-06-22 15:00:00,27.95,28.01,27.95,28.01,208900.0,22.2869,22.3348,22.2869,22.3348,208900.0
2012-06-22 15:05:00,28.01,28.01,27.98,27.99,152400.0,22.3348,22.3348,22.3109,22.3188,152400.0
2012-06-22 15:10:00,27.99,28.07,27.99,28.01,216800.0,22.3188,22.3826,22.3188,22.3348,216800.0
2012-06-22 15:15:00,28.01,28.02,27.98,27.99,241800.0,22.3348,22.3428,22.3109,22.3188,241800.0
2012-06-22 15:20:00,27.98,28.0,27.95,27.98,95500.0,22.3109,22.3268,22.2869,22.3109,95500.0
2012-06-22 15:25:00,27.98,27.98,27.95,27.97,80000.0,22.3109,22.3109,22.2869,22.3029,80000.0
2012-06-22 15:30:00,27.97,27.99,27.93,27.96,238700.0,22.3029,22.3188,22.271,22.2949,238700.0
2012-06-22 15:35:00,27.97,28.0,27.96,27.99,193100.0,22.3029,22.3268,22.2949,22.3188,193100.0
2012-06-22 15:40:00,27.98,27.98,27.92,27.94,337000.0,22.3109,22.3109,22.263,22.279,337000.0
2012-06-22 15:45:00,27.94,27.97,27.93,27.95,544100.0,22.279,22.3029,22.271,22.2869,544100.0
2012-06-22 15:50:00,27.95,28.01,27.94,28.0,581600.0,22.2869,22.3348,22.279,22.3268,581600.0
2012-06-22 15:55:00,28.0,28.01,27.85,27.86,1624900.0,22.3268,22.3348,22.2072,22.2152,1624900.0
2012-06-25 09:30:00,27.4,27.46,27.22,27.24,599700.0,21.8484,21.8962,21.7049,21.7208,599700.0
2012-06-25 09:35:00,27.23,27.24,27.03,27.13,571100.0,21.7128,21.7208,21.5534,21.6331,571100.0
2012-06-25 09:40:00,27.12,27.19,27.1,27.14,357800.0,21.6251,21.6809,21.6092,21.6411,357800.0
2012-06-25 09:45:00,27.14,27.15,27.05,27.06,334300.0,21.6411,21.649,21.5693,21.5773,334300.0
2012-06-25 09:50:00,27.06,27.07,26.98,27.02,431500.0,21.5773,21.5852,21.5135,21.5454,431500.0
2012-06-25 09:55:00,27.02,27.15,26.98,27.14,389700.0,21.5454,21.649,21.5135,21.6411,389700.0
2012-06-25 10:00:00,27.14,27.17,27.06,27.12,347200.0,21.6411,21.665,21.5773,21.6251,347200.0
2012-06-25 10:05:00,27.12,27.12,27.01,27.01,376300.0,21.6251,21.6251,21.5374,21.5374,376300.0
2012-06-25 10:10:00,27.01,27.02,26.85,26.87,393300.0,21.5374,21.5454,21.4098,21.4258,393300.0
2012-06-25 10:15:00,26.87,26.91,26.83,26.9,281800.0,21.4258,21.4577,21.3939,21.4497,281800.0
2012-06-25 10:20:00,26.91,26.94,26.89,26.93,147000.0,21.4577,21.4816,21.4417,21.4736,147000.0
2012-06-25 10:25:00,26.93,27.02,26.93,26.95,214400.0,21.4736,21.5454,21.4736,21.4896,214400.0
2012-06-25 10:30:00,26.95,27.05,26.95,26.97,189700.0,21.4896,21.5693,21.4896,21.5055,189700.0
2012-06-25 10:35:00,26.98,27.01,26.95,26.97,202600.0,21.5135,21.5374,21.4896,21.5055,202600.0
2012-06-25 10:40:00,26.97,26.98,26.92,26.96,200700.0,21.5055,21.5135,21.4656,21.4975,200700.0
2012-06-25 10:45:00,26.96,27.0,26.92,26.96,211200.0,21.4975,21.5294,21.4656,21.4975,211200.0
2012-06-25 10:50:00,26.96,27.02,26.96,26.99,197200.0,21.4975,21.5454,21.4975,21.5215,197200.0
2012-06-25 10:55:00,26.99,27.0,26.85,26.87,194300.0,21.5215,21.5294,21.4098,21.4258,194300.0
2012-06-25 11:00:00,26.87,26.88,26.81,26.81,168100.0,21.4258,21.4337,21.3779,21.3779,168100.0
2012-06-25 11:05:00,26.81,26.83,26.78,26.78,338900.0,21.3779,21.3939,21.354,21.354,338900.0
2012-06-25 11:10:00,26.79,26.86,26.77,26.78,440900.0,21.362,21.4178,21.346,21.354,440900.0
2012-06-25 11:15:00,26.79,26.79,26.76,26.76,181700.0,21.362,21.362,21.3381,21.3381,181700.0
2012-06-25 11:20:00,26.76,26.81,26.75,26.76,253100.0,21.3381,21.3779,21.3301,21.3381,253100.0
2012-06-25 11:25:00,26.77,26.77,26.72,26.74,285600.0,21.346,21.346,21.3062,21.3221,285600.0
2012-06-25 11:30:00,26.74,26.8,26.72,26.72,165100.0,21.3221,21.37,21.3062,21.3062,165100.0
2012-06-25 11:35:00,26.73,26.76,26.7,26.71,159500.0,21.3141,21.3381,21.2902,21.2982,159500.0
2012-06-25 11:40:00,26.71,26.75,26.68,26.71,312400.0,21.2982,21.3301,21.2743,21.2982,312400.0
2012-06-25 11:45:00,26.71,26.71,26.64,26.64,126900.0,21.2982,21.2982,21.2424,21.2424,126900.0
2012-06-25 11:50:00,26.64,26.66,26.58,26.59,252100.0,21.2424,21.2583,21.1945,21.2025,252100.0
2012-06-25 11:55:00,26.6,26.62,26.55,26.6,237100.0,21.2105,21.2264,21.1706,21.2105,237100.0
2012-06-25 12:00:00,26.59,26.69,26.58,26.64,210300.0,21.2025,21.2822,21.1945,21.2424,210300.0
2012-06-25 12:05:00,26.64,26.66,26.59,26.59,113400.0,21.2424,21.2583,21.2025,21.2025,113400.0
2012-06-25 12:10:00,26.59,26.6,26.55,26.56,133000.0,21.2025,21.2105,21.1706,21.1786,133000.0
2012-06-25 12:15:00,26.56,26.61,26.56,26.61,295400.0,21.1786,21.2184,21.1786,21.2184,295400.0
2012-06-25 12:20:00,26.6,26.65,26.6,26.63,107400.0,21.2105,21.2503,21.2105,21.2344,107400.0
2012-06-25 12:25:00,26.63,26.64,26.58,26.6,270500.0,21.2344,21.2424,21.1945,21.2105,270500.0
2012-06-25 12:30:00,26.59,26.64,26.58,26.63,201700.0,21.2025,21.2424,21.1945,21.2344,201700.0
2012-06-25 12:35:00,26.63,26.65,26.6,26.63,122200.0,21.2344,21.2503,21.2105,21.2344,122200.0
2012-06-25 12:40:00,26.63,26.65,26.62,26.63,75900.0,21.2344,21.2503,21.2264,21.2344,75900.0
2012-06-25 12:45:00,26.64,26.65,26.6,26.61,147900.0,21.2424,21.2503,21.2105,21.2184,147900.0
2012-06-25 12:50:00,26.61,26.61,26.58,26.6,155200.0,21.2184,21.2184,21.1945,21.2105,155200.0
2012-06-25 12:55:00,26.6,26.61,26.56,26.58,206300.0,21.2105,21.2184,21.1786,21.1945,206300.0
2012-06-25 13:00:00,26.58,26.66,26.56,26.66,453100.0,21.1945,21.2583,21.1786,21.2583,453100.0
2012-06-25 13:05:00,26.66,26.77,26.64,26.76,170100.0,21.2583,21.346,21.2424,21.3381,170100.0
2012-06-25 13:10:00,26.76,26.81,26.75,26.8,147300.0,21.3381,21.3779,21.3301,21.37,147300.0
2012-06-25 13:15:00,26.8,26.8,26.74,26.77,121500.0,21.37,21.37,21.3221,21.346,121500.0
2012-06-25 13:20:00,26.77,26.85,26.76,26.8,305100.0,21.346,21.4098,21.3381,21.37,305100.0
2012-06-25 13:25:00,26.8,26.89,26.79,26.85,212600.0,21.37,21.4417,21.362,21.4098,212600.0
2012-06-25 13:30:00,26.85,26.92,26.84,26.88,161100.0,21.4098,21.4656,21.4018,21.4337,161100.0
2012-06-25 13:35:00,26.88,26.93,26.88,26.91,123600.0,21.4337,21.4736,21.4337,21.4577,123600.0
2012-06-25 13:40:00,26.91,26.92,26.85,26.85,70100.0,21.4577,21.4656,21.4098,21.4098,70100.0
2012-06-25 13:45:00,26.86,26.86,26.78,26.78,85000.0,21.4178,21.4178,21.354,21.354,85000.0
2012-06-25 13:50:00,26.78,26.84,26.78,26.82,76400.0,21.354,21.4018,21.354,21.3859,76400.0
2012-06-25 13:55:00,26.82,26.93,26.82,26.93,128400.0,21.3859,21.4736,21.3859,21.4736,128400.0
2012-06-25 14:00:00,26.93,26.97,26.89,26.91,169000.0,21.4736,21.5055,21.4417,21.4577,169000.0
2012-06-25 14:05:00,26.91,26.91,26.86,26.88,130400.0,21.4577,21.4577,21.4178,21.4337,130400.0
2012-06-25 14:10:00,26.89,26.94,26.88,26.88,136100.0,21.4417,21.4816,21.4337,21.4337,136100.0
2012-06-25 14:15:00,26.88,26.96,26.88,26.94,147800.0,21.4337,21.4975,21.4337,21.4816,147800.0
2012-06-25 14:20:00,26.94,26.99,26.93,26.95,122300.0,21.4816,21.5215,21.4736,21.4896,122300.0
2012-06-25 14:25:00,26.95,26.98,26.87,26.87,145400.0,21.4896,21.5135,21.4258,21.4258,145400.0
2012-06-25 14:30:00,26.88,26.91,26.85,26.85,233300.0,21.4337,21.4577,21.4098,21.4098,233300.0
2012-06-25 14:35:00,26.85,26.85,26.81,26.84,93200.0,21.4098,21.4098,21.3779,21.4018,93200.0
2012-06-25 14:40:00,26.84,26.84,26.79,26.79,131100.0,21.4018,21.4018,21.362,21.362,131100.0
2012-06-25 14:45:00,26.79,26.87,26.76,26.76,263800.0,21.362,21.4258,21.3381,21.3381,263800.0
2012-06-25 14:50:00,26.77,26.8,26.76,26.79,237100.0,21.346,21.37,21.3381,21.362,237100.0
2012-06-25 14:55:00,26.79,26.8,26.75,26.75,122300.0,21.362,21.37,21.3301,21.3301,122300.0
2012-06-25 15:00:00,26.75,26.78,26.74,26.74,165600.0,21.3301,21.354,21.3221,21.3221,165600.0
2012-06-25 15:05:00,26.75,26.96,26.75,26.89,211100.0,21.3301,21.4975,21.3301,21.4417,211100.0
2012-06-25 15:10:00,26.89,26.94,26.87,26.93,149300.0,21.4417,21.4816,21.4258,21.4736,149300.0
2012-06-25 15:15:00,26.93,26.98,26.9,26.97,186800.0,21.4736,21.5135,21.4497,21.5055,186800.0
2012-06-25 15:20:00,26.98,27.0,26.93,26.98,210000.0,21.5135,21.5294,21.4736,21.5135,210000.0
2012-06-25 15:25:00,26.98,27.0,26.97,26.97,185000.0,21.5135,21.5294,21.5055,21.5055,185000.0
2012-06-25 15:30:00,26.98,26.99,26.93,26.93,225400.0,21.5135,21.5215,21.4736,21.4736,225400.0
2012-06-25 15:35:00,26.93,26.99,26.92,26.98,163400.0,21.4736,21.5215,21.4656,21.5135,163400.0
2012-06-25 15:40:00,26.98,27.01,26.96,26.96,317900.0,21.5135,21.5374,21.4975,21.4975,317900.0
2012-06-25 15:45:00,26.97,26.99,26.97,26.97,270200.0,21.5055,21.5215,21.5055,21.5055,270200.0
2012-06-25 15:50:00,26.97,26.98,26.92,26.95,416100.0,21.5055,21.5135,21.4656,21.4896,416100.0
2012-06-25 15:55:00,26.95,27.0,26.95,26.97,816600.0,21.4896,21.5294,21.4896,21.5055,816600.0
2012-06-26 09:30:00,26.98,27.02,26.76,26.83,257800.0,21.5135,21.5454,21.3381,21.3939,257800.0
2012-06-26 09:35:00,26.83,26.99,26.8,26.81,297700.0,21.3939,21.5215,21.37,21.3779,297700.0
2012-06-26 09:40:00,26.81,26.88,26.77,26.77,248900.0,21.3779,21.4337,21.346,21.346,248900.0
2012-06-26 09:45:00,26.77,26.77,26.61,26.63,326700.0,21.346,21.346,21.2184,21.2344,326700.0
2012-06-26 09:50:00,26.62,26.69,26.6,26.66,160500.0,21.2264,21.2822,21.2105,21.2583,160500.0
2012-06-26 09:55:00,26.65,26.65,26.6,26.63,117800.0,21.2503,21.2503,21.2105,21.2344,117800.0
2012-06-26 10:00:00,26.63,26.73,26.56,26.71,247200.0,21.2344,21.3141,21.1786,21.2982,247200.0
2012-06-26 10:05:00,26.72,26.79,26.69,26.75,200800.0,21.3062,21.362,21.2822,21.3301,200800.0
2012-06-26 10:10:00,26.74,26.76,26.7,26.73,124400.0,21.3221,21.3381,21.2902,21.3141,124400.0
2012-06-26 10:15:00,26.72,26.74,26.63,26.63,153300.0,21.3062,21.3221,21.2344,21.2344,153300.0
2012-06-26 10:20:00,26.63,26.71,26.6,26.69,156100.0,21.2344,21.2982,21.2105,21.2822,156100.0
2012-06-26 10:25:00,26.69,26.77,26.68,26.7,168800.0,21.2822,21.346,21.2743,21.2902,168800.0
2012-06-26 10:30:00,26.71,26.73,26.65,26.67,187800.0,21.2982,21.3141,21.2503,21.2663,187800.0
2012-06-26 10:35:00,26.67,26.74,26.67,26.72,142700.0,21.2663,21.3221,21.2663,21.3062,142700.0
2012-06-26 10:40:00,26.71,26.71,26.6,26.6,142400.0,21.2982,21.2982,21.2105,21.2105,142400.0
2012-06-26 10:45:00,26.61,26.61,26.5,26.5,254800.0,21.2184,21.2184,21.1307,21.1307,254800.0
2012-06-26 10:50:00,26.5,26.51,26.41,26.41,410900.0,21.1307,21.1387,21.059,21.059,410900.0
2012-06-26 10:55:00,26.41,26.5,26.4,26.46,292300.0,21.059,21.1307,21.051,21.0988,292300.0
2012-06-26 11:00:00,26.46,26.55,26.46,26.53,221600.0,21.0988,21.1706,21.0988,21.1547,221600.0
2012-06-26 11:05:00,26.53,26.59,26.39,26.4,350300.0,21.1547,21.2025,21.043,21.051,350300.0
2012-06-26 11:10:00,26.4,26.44,26.35,26.4,172600.0,21.051,21.0829,21.0111,21.051,172600.0
2012-06-26 11:15:00,26.39,26.4,26.29,26.34,390300.0,21.043,21.051,20.9633,21.0032,390300.0
2012-06-26 11:20:00,26.35,26.36,26.29,26.34,250300.0,21.0111,21.0191,20.9633,21.0032,250300.0
2012-06-26 11:25:00,26.34,26.37,26.28,26.32,363500.0,21.0032,21.0271,20.9553,20.9872,363500.0
2012-06-26 11:30:00,26.32,26.39,26.31,26.31,218700.0,20.9872,21.043,20.9792,20.9792,218700.0
2012-06-26 11:35:00,26.31,26.36,26.31,26.35,143400.0,20.9792,21.0191,20.9792,21.0111,143400.0
2012-06-26 11:40:00,26.35,26.36,26.32,26.34,184000.0,21.0111,21.0191,20.9872,21.0032,184000.0
2012-06-26 11:45:00,26.34,26.4,26.33,26.38,1125700.0,21.0032,21.051,20.9952,21.0351,1125700.0
2012-06-26 11:50:00,26.39,26.61,26.38,26.53,258100.0,21.043,21.2184,21.0351,21.1547,258100.0
2012-06-26 11:55:00,26.52,26.56,26.44,26.45,193200.0,21.1467,21.1786,21.0829,21.0909,193200.0
2012-06-26 12:00:00,26.46,26.57,26.46,26.53,260300.0,21.0988,21.1866,21.0988,21.1547,260300.0
2012-06-26 12:05:00,26.52,26.57,26.52,26.55,254700.0,21.1467,21.1866,21.1467,21.1706,254700.0
2012-06-26 12:10:00,26.55,26.62,26.55,26.55,185600.0,21.1706,21.2264,21.1706,21.1706,185600.0
2012-06-26 12:15:00,26.56,26.59,26.55,26.57,92600.0,21.1786,21.2025,21.1706,21.1866,92600.0
2012-06-26 12:20:00,26.57,26.62,26.54,26.61,89900.0,21.1866,21.2264,21.1626,21.2184,89900.0
2012-06-26 12:25:00,26.61,26.62,26.54,26.55,71600.0,21.2184,21.2264,21.1626,21.1706,71600.0
2012-06-26 12:30:00,26.55,26.6,26.53,26.59,101000.0,21.1706,21.2105,21.1547,21.2025,101000.0
2012-06-26 12:35:00,26.59,26.64,26.59,26.62,76000.0,21.2025,21.2424,21.2025,21.2264,76000.0
2012-06-26 12:40:00,26.61,26.74,26.61,26.72,167500.0,21.2184,21.3221,21.2184,21.3062,167500.0
2012-06-26 12:45:00,26.72,26.76,26.66,26.67,84400.0,21.3062,21.3381,21.2583,21.2663,84400.0
2012-06-26 12:50:00,26.68,26.68,26.59,26.61,121500.0,21.2743,21.2743,21.2025,21.2184,121500.0
2012-06-26 12:55:00,26.61,26.63,26.59,26.61,98200.0,21.2184,21.2344,21.2025,21.2184,98200.0
2012-06-26 13:00:00,26.62,26.62,26.61,26.62,69100.0,21.2264,21.2264,21.2184,21.2264,69100.0
2012-06-26 13:05:00,26.61,26.62,26.6,26.61,91500.0,21.2184,21.2264,21.2105,21.2184,91500.0
2012-06-26 13:10:00,26.6,26.63,26.6,26.62,175500.0,21.2105,21.2344,21.2105,21.2264,175500.0
2012-06-26 13:15:00,26.62,26.63,26.6,26.62,153000.0,21.2264,21.2344,21.2105,21.2264,153000.0
2012-06-26 13:20:00,26.62,26.63,26.59,26.59,85100.0,21.2264,21.2344,21.2025,21.2025,85100.0
2012-06-26 13:25:00,26.6,26.61,26.57,26.59,143900.0,21.2105,21.2184,21.1866,21.2025,143900.0
2012-06-26 13:30:00,26.6,26.61,26.58,26.59,220100.0,21.2105,21.2184,21.1945,21.2025,220100.0
2012-06-26 13:35:00,26.6,26.62,26.57,26.61,69900.0,21.2105,21.2264,21.1866,21.2184,69900.0
2012-06-26 13:40:00,26.61,26.65,26.61,26.62,77200.0,21.2184,21.2503,21.2184,21.2264,77200.0
2012-06-26 13:45:00,26.62,26.65,26.59,26.63,88100.0,21.2264,21.2503,21.2025,21.2344,88100.0
2012-06-26 13:50:00,26.63,26.67,26.61,26.61,74600.0,21.2344,21.2663,21.2184,21.2184,74600.0
2012-06-26 13:55:00,26.62,26.65,26.6,26.64,71300.0,21.2264,21.2503,21.2105,21.2424,71300.0
2012-06-26 14:00:00,26.65,26.73,26.65,26.73,129800.0,21.2503,21.3141,21.2503,21.3141,129800.0
2012-06-26 14:05:00,26.72,26.78,26.72,26.78,226200.0,21.3062,21.354,21.3062,21.354,226200.0
2012-06-26 14:10:00,26.78,26.82,26.77,26.78,239300.0,21.354,21.3859,21.346,21.354,239300.0
2012-06-26 14:15:00,26.77,26.81,26.74,26.8,167200.0,21.346,21.3779,21.3221,21.37,167200.0
2012-06-26 14:20:00,26.8,26.88,26.79,26.88,232500.0,21.37,21.4337,21.362,21.4337,232500.0
2012-06-26 14:25:00,26.88,26.9,26.86,26.87,108900.0,21.4337,21.4497,21.4178,21.4258,108900.0
2012-06-26 14:30:00,26.87,26.88,26.77,26.79,141100.0,21.4258,21.4337,21.346,21.362,141100.0
2012-06-26 14:35:00,26.79,26.79,26.64,26.66,140100.0,21.362,21.362,21.2424,21.2583,140100.0
2012-06-26 14:40:00,26.66,26.73,26.66,26.68,156700.0,21.2583,21.3141,21.2583,21.2743,156700.0
2012-06-26 14:45:00,26.67,26.74,26.67,26.68,122900.0,21.2663,21.3221,21.2663,21.2743,122900.0
2012-06-26 14:50:00,26.69,26.69,26.59,26.6,320000.0,21.2822,21.2822,21.2025,21.2105,320000.0
2012-06-26 14:55:00,26.6,26.66,26.59,26.66,176700.0,21.2105,21.2583,21.2025,21.2583,176700.0
2012-06-26 15:00:00,26.66,26.72,26.66,26.69,246000.0,21.2583,21.3062,21.2583,21.2822,246000.0
2012-06-26 15:05:00,26.69,26.71,26.67,26.7,255200.0,21.2822,21.2982,21.2663,21.2902,255200.0
2012-06-26 15:10:00,26.69,26.78,26.69,26.75,144700.0,21.2822,21.354,21.2822,21.3301,144700.0
2012-06-26 15:15:00,26.75,26.79,26.72,26.72,135400.0,21.3301,21.362,21.3062,21.3062,135400.0
2012-06-26 15:20:00,26.72,26.76,26.67,26.74,233600.0,21.3062,21.3381,21.2663,21.3221,233600.0
2012-06-26 15:25:00,26.74,26.75,26.64,26.69,203000.0,21.3221,21.3301,21.2424,21.2822,203000.0
2012-06-26 15:30:00,26.69,26.75,26.69,26.75,210300.0,21.2822,21.3301,21.2822,21.3301,210300.0
2012-06-26 15:35:00,26.74,26.8,26.73,26.73,268800.0,21.3221,21.37,21.3141,21.3141,268800.0
2012-06-26 15:40:00,26.73,26.76,26.7,26.72,250800.0,21.3141,21.3381,21.2902,21.3062,250800.0
2012-06-26 15:45:00,26.72,26.73,26.7,26.72,366100.0,21.3062,21.3141,21.2902,21.3062,366100.0
2012-06-26 15:50:00,26.72,26.74,26.7,26.72,371000.0,21.3062,21.3221,21.2902,21.3062,371000.0
2012-06-26 15:55:00,26.71,26.73,26.69,26.69,762000.0,21.2982,21.3141,21.2822,21.2822,762000.0
2012-06-27 09:30:00,26.85,26.9,26.8,26.9,322900.0,21.4098,21.4497,21.37,21.4497,322900.0
2012-06-27 09:35:00,26.9,26.97,26.83,26.87,231700.0,21.4497,21.5055,21.3939,21.4258,231700.0
2012-06-27 09:40:00,26.87,26.89,26.71,26.73,579300.0,21.4258,21.4417,21.2982,21.3141,579300.0
2012-06-27 09:45:00,26.73,26.79,26.65,26.69,240100.0,21.3141,21.362,21.2503,21.2822,240100.0
2012-06-27 09:50:00,26.68,26.76,26.66,26.68,234500.0,21.2743,21.3381,21.2583,21.2743,234500.0
2012-06-27 09:55:00,26.68,26.71,26.61,26.71,156000.0,21.2743,21.2982,21.2184,21.2982,156000.0
2012-06-27 10:00:00,26.71,26.76,26.64,26.76,303700.0,21.2982,21.3381,21.2424,21.3381,303700.0
2012-06-27 10:05:00,26.77,26.84,26.73,26.75,390600.0,21.346,21.4018,21.3141,21.3301,390600.0
2012-06-27 10:10:00,26.76,26.83,26.76,26.79,569400.0,21.3381,21.3939,21.3381,21.362,569400.0
2012-06-27 10:15:00,26.79,26.82,26.65,26.68,371200.0,21.362,21.3859,21.2503,21.2743,371200.0
2012-06-27 10:20:00,26.69,26.79,26.67,26.74,543500.0,21.2822,21.362,21.2663,21.3221,543500.0
2012-06-27 10:25:00,26.75,26.79,26.71,26.76,344400.0,21.3301,21.362,21.2982,21.3381,344400.0
2012-06-27 10:30:00,26.75,26.83,26.73,26.74,250900.0,21.3301,21.3939,21.3141,21.3221,250900.0
2012-06-27 10:35:00,26.75,26.76,26.69,26.73,179000.0,21.3301,21.3381,21.2822,21.3141,179000.0
2012-06-27 10:40:00,26.73,26.74,26.64,26.68,196400.0,21.3141,21.3221,21.2424,21.2743,196400.0
2012-06-27 10:45:00,26.67,26.73,26.65,26.69,103400.0,21.2663,21.3141,21.2503,21.2822,103400.0
2012-06-27 10:50:00,26.7,26.73,26.69,26.73,76000.0,21.2902,21.3141,21.2822,21.3141,76000.0
2012-06-27 10:55:00,26.73,26.81,26.69,26.79,118700.0,21.3141,21.3779,21.2822,21.362,118700.0
2012-06-27 11:00:00,26.79,26.92,26.78,26.88,220400.0,21.362,21.4656,21.354,21.4337,220400.0
2012-06-27 11:05:00,26.88,26.91,26.87,26.89,189100.0,21.4337,21.4577,21.4258,21.4417,189100.0
2012-06-27 11:10:00,26.89,26.9,26.71,26.71,242400.0,21.4417,21.4497,21.2982,21.2982,242400.0
2012-06-27 11:15:00,26.72,26.82,26.72,26.8,182300.0,21.3062,21.3859,21.3062,21.37,182300.0
2012-06-27 11:20:00,26.81,26.88,26.78,26.87,164800.0,21.3779,21.4337,21.354,21.4258,164800.0
2012-06-27 11:25:00,26.87,26.9,26.85,26.88,119200.0,21.4258,21.4497,21.4098,21.4337,119200.0
2012-06-27 11:30:00,26.88,26.98,26.88,26.91,202800.0,21.4337,21.5135,21.4337,21.4577,202800.0
2012-06-27 11:35:00,26.91,27.05,26.91,27.02,477800.0,21.4577,21.5693,21.4577,21.5454,477800.0
2012-06-27 11:40:00,27.02,27.13,26.99,27.07,338200.0,21.5454,21.6331,21.5215,21.5852,338200.0
2012-06-27 11:45:00,27.08,27.09,26.98,26.99,223300.0,21.5932,21.6012,21.5135,21.5215,223300.0
2012-06-27 11:50:00,26.99,27.0,26.94,26.97,165200.0,21.5215,21.5294,21.4816,21.5055,165200.0
2012-06-27 11:55:00,26.97,26.99,26.95,26.95,135700.0,21.5055,21.5215,21.4896,21.4896,135700.0
2012-06-27 12:00:00,26.96,27.05,26.96,27.03,89300.0,21.4975,21.5693,21.4975,21.5534,89300.0
2012-06-27 12:05:00,27.05,27.11,27.0,27.0,250800.0,21.5693,21.6171,21.5294,21.5294,250800.0
2012-06-27 12:10:00,27.0,27.0,26.96,26.98,121400.0,21.5294,21.5294,21.4975,21.5135,121400.0
2012-06-27 12:15:00,26.97,26.98,26.91,26.91,102500.0,21.5055,21.5135,21.4577,21.4577,102500.0
2012-06-27 12:20:00,26.91,26.94,26.9,26.94,113300.0,21.4577,21.4816,21.4497,21.4816,113300.0
2012-06-27 12:25:00,26.93,26.96,26.91,26.93,288500.0,21.4736,21.4975,21.4577,21.4736,288500.0
2012-06-27 12:30:00,26.93,26.94,26.9,26.93,112000.0,21.4736,21.4816,21.4497,21.4736,112000.0
2012-06-27 12:35:00,26.92,26.96,26.92,26.93,89600.0,21.4656,21.4975,21.4656,21.4736,89600.0
2012-06-27 12:40:00,26.94,26.95,26.92,26.93,173600.0,21.4816,21.4896,21.4656,21.4736,173600.0
2012-06-27 12:45:00,26.93,26.95,26.93,26.95,137200.0,21.4736,21.4896,21.4736,21.4896,137200.0
2012-06-27 12:50:00,26.94,27.01,26.93,26.99,144300.0,21.4816,21.5374,21.4736,21.5215,144300.0
2012-06-27 12:55:00,26.98,27.0,26.96,26.96,161400.0,21.5135,21.5294,21.4975,21.4975,161400.0
2012-06-27 13:00:00,26.96,26.97,26.89,26.91,307200.0,21.4975,21.5055,21.4417,21.4577,307200.0
2012-06-27 13:05:00,26.91,26.92,26.88,26.91,174300.0,21.4577,21.4656,21.4337,21.4577,174300.0
2012-06-27 13:10:00,26.91,26.95,26.9,26.94,77300.0,21.4577,21.4896,21.4497,21.4816,77300.0
2012-06-27 13:15:00,26.94,26.95,26.91,26.92,360600.0,21.4816,21.4896,21.4577,21.4656,360600.0
2012-06-27 13:20:00,26.92,26.94,26.91,26.91,108700.0,21.4656,21.4816,21.4577,21.4577,108700.0
2012-06-27 13:25:00,26.91,26.95,26.89,26.95,152700.0,21.4577,21.4896,21.4417,21.4896,152700.0
2012-06-27 13:30:00,26.95,26.95,26.9,26.9,54800.0,21.4896,21.4896,21.4497,21.4497,54800.0
2012-06-27 13:35:00,26.9,26.93,26.9,26.92,150400.0,21.4497,21.4736,21.4497,21.4656,150400.0
2012-06-27 13:40:00,26.92,26.93,26.9,26.9,110400.0,21.4656,21.4736,21.4497,21.4497,110400.0
2012-06-27 13:45:00,26.9,26.91,26.89,26.89,87200.0,21.4497,21.4577,21.4417,21.4417,87200.0
2012-06-27 13:50:00,26.9,26.9,26.82,26.84,302700.0,21.4497,21.4497,21.3859,21.4018,302700.0
2012-06-27 13:55:00,26.82,26.86,26.81,26.85,148300.0,21.3859,21.4178,21.3779,21.4098,148300.0
2012-06-27 14:00:00,26.85,26.86,26.84,26.86,71200.0,21.4098,21.4178,21.4018,21.4178,71200.0
2012-06-27 14:05:00,26.85,26.9,26.82,26.83,204600.0,21.4098,21.4497,21.3859,21.3939,204600.0
2012-06-27 14:10:00,26.83,26.9,26.81,26.86,176300.0,21.3939,21.4497,21.3779,21.4178,176300.0
2012-06-27 14:15:00,26.86,26.96,26.85,26.93,294700.0,21.4178,21.4975,21.4098,21.4736,294700.0
2012-06-27 14:20:00,26.93,27.01,26.93,26.99,170200.0,21.4736,21.5374,21.4736,21.5215,170200.0
2012-06-27 14:25:00,27.0,27.02,26.98,27.01,173000.0,21.5294,21.5454,21.5135,21.5374,173000.0
2012-06-27 14:30:00,27.02,27.1,27.01,27.08,313100.0,21.5454,21.6092,21.5374,21.5932,313100.0
2012-06-27 14:35:00,27.07,27.14,27.06,27.14,245100.0,21.5852,21.6411,21.5773,21.6411,245100.0
2012-06-27 14:40:00,27.14,27.14,27.12,27.14,151600.0,21.6411,21.6411,21.6251,21.6411,151600.0
2012-06-27 14:45:00,27.14,27.21,27.14,27.14,498400.0,21.6411,21.6969,21.6411,21.6411,498400.0
2012-06-27 14:50:00,27.14,27.18,27.13,27.13,165500.0,21.6411,21.673,21.6331,21.6331,165500.0
2012-06-27 14:55:00,27.13,27.16,27.1,27.11,180100.0,21.6331,21.657,21.6092,21.6171,180100.0
2012-06-27 15:00:00,27.1,27.11,27.05,27.06,181900.0,21.6092,21.6171,21.5693,21.5773,181900.0
2012-06-27 15:05:00,27.07,27.12,27.07,27.11,87900.0,21.5852,21.6251,21.5852,21.6171,87900.0
2012-06-27 15:10:00,27.1,27.19,27.1,27.18,116900.0,21.6092,21.6809,21.6092,21.673,116900.0
2012-06-27 15:15:00,27.18,27.21,27.16,27.17,159400.0,21.673,21.6969,21.657,21.665,159400.0
2012-06-27 15:20:00,27.17,27.19,27.14,27.19,408000.0,21.665,21.6809,21.6411,21.6809,408000.0
2012-06-27 15:25:00,27.19,27.23,27.18,27.21,234100.0,21.6809,21.7128,21.673,21.6969,234100.0
2012-06-27 15:30:00,27.21,27.25,27.2,27.24,135700.0,21.6969,21.7288,21.6889,21.7208,135700.0
2012-06-27 15:35:00,27.25,27.33,27.24,27.31,268500.0,21.7288,21.7926,21.7208,21.7766,268500.0
2012-06-27 15:40:00,27.3,27.36,27.27,27.35,539200.0,21.7686,21.8165,21.7447,21.8085,539200.0
2012-06-27 15:45:00,27.34,27.36,27.24,27.24,385900.0,21.8005,21.8165,21.7208,21.7208,385900.0
2012-06-27 15:50:00,27.24,27.25,27.19,27.21,398100.0,21.7208,21.7288,21.6809,21.6969,398100.0
2012-06-27 15:55:00,27.21,27.25,27.18,27.22,783200.0,21.6969,21.7288,21.673,21.7049,783200.0
2012-06-28 09:30:00,27.36,27.52,27.34,27.39,644600.0,21.8165,21.9441,21.8005,21.8404,644600.0
2012-06-28 09:35:00,27.39,27.62,27.38,27.6,468700.0,21.8404,22.0238,21.8324,22.0079,468700.0
2012-06-28 09:40:00,27.59,27.66,27.5,27.53,373700.0,21.9999,22.0557,21.9281,21.952,373700.0
2012-06-28 09:45:00,27.54,27.69,27.54,27.55,320300.0,21.96,22.0796,21.96,21.968,320300.0
2012-06-28 09:50:00,27.56,27.75,27.55,27.73,377500.0,21.976,22.1275,21.968,22.1115,377500.0
2012-06-28 09:55:00,27.72,27.76,27.56,27.59,229300.0,22.1035,22.1354,21.976,21.9999,229300.0
2012-06-28 10:00:00,27.58,27.74,27.56,27.73,306000.0,21.9919,22.1195,21.976,22.1115,306000.0
2012-06-28 10:05:00,27.73,27.73,27.5,27.61,408800.0,22.1115,22.1115,21.9281,22.0158,408800.0
2012-06-28 10:10:00,27.62,27.67,27.55,27.6,291400.0,22.0238,22.0637,21.968,22.0079,291400.0
2012-06-28 10:15:00,27.59,27.75,27.51,27.74,222600.0,21.9999,22.1275,21.9361,22.1195,222600.0
2012-06-28 10:20:00,27.74,27.8,27.69,27.8,214400.0,22.1195,22.1673,22.0796,22.1673,214400.0
2012-06-28 10:25:00,27.8,27.8,27.52,27.56,222200.0,22.1673,22.1673,21.9441,21.976,222200.0
2012-06-28 10:30:00,27.55,27.55,27.35,27.35,232700.0,21.968,21.968,21.8085,21.8085,232700.0
2012-06-28 10:35:00,27.35,27.37,27.25,27.34,294900.0,21.8085,21.8245,21.7288,21.8005,294900.0
2012-06-28 10:40:00,27.34,27.34,27.09,27.16,693700.0,21.8005,21.8005,21.6012,21.657,693700.0
2012-06-28 10:45:00,27.16,27.4,27.16,27.4,393700.0,21.657,21.8484,21.657,21.8484,393700.0
2012-06-28 10:50:00,27.4,27.49,27.33,27.37,205800.0,21.8484,21.9201,21.7926,21.8245,205800.0
2012-06-28 10:55:00,27.37,27.38,27.29,27.36,122300.0,21.8245,21.8324,21.7607,21.8165,122300.0
2012-06-28 11:00:00,27.36,27.41,27.3,27.38,103100.0,21.8165,21.8564,21.7686,21.8324,103100.0
2012-06-28 11:05:00,27.38,27.51,27.37,27.5,118400.0,21.8324,21.9361,21.8245,21.9281,118400.0
2012-06-28 11:10:00,27.49,27.56,27.47,27.51,92300.0,21.9201,21.976,21.9042,21.9361,92300.0
2012-06-28 11:15:00,27.51,27.61,27.47,27.6,176500.0,21.9361,22.0158,21.9042,22.0079,176500.0
2012-06-28 11:20:00,27.59,27.67,27.59,27.64,113100.0,21.9999,22.0637,21.9999,22.0398,113100.0
2012-06-28 11:25:00,27.65,27.74,27.64,27.72,147800.0,22.0477,22.1195,22.0398,22.1035,147800.0
2012-06-28 11:30:00,27.71,27.77,27.68,27.69,155200.0,22.0956,22.1434,22.0717,22.0796,155200.0
2012-06-28 11:35:00,27.69,27.74,27.67,27.69,153000.0,22.0796,22.1195,22.0637,22.0796,153000.0
2012-06-28 11:40:00,27.69,27.7,27.63,27.64,141100.0,22.0796,22.0876,22.0318,22.0398,141100.0
2012-06-28 11:45:00,27.64,27.69,27.62,27.68,177900.0,22.0398,22.0796,22.0238,22.0717,177900.0
2012-06-28 11:50:00,27.67,27.68,27.63,27.68,109900.0,22.0637,22.0717,22.0318,22.0717,109900.0
2012-06-28 11:55:00,27.68,27.74,27.66,27.72,92600.0,22.0717,22.1195,22.0557,22.1035,92600.0
2012-06-28 12:00:00,27.72,27.74,27.69,27.7,102500.0,22.1035,22.1195,22.0796,22.0876,102500.0
2012-06-28 12:05:00,27.7,27.71,27.65,27.69,127400.0,22.0876,22.0956,22.0477,22.0796,127400.0
2012-06-28 12:10:00,27.67,27.72,27.67,27.68,122700.0,22.0637,22.1035,22.0637,22.0717,122700.0
2012-06-28 12:15:00,27.68,27.68,27.59,27.6,117600.0,22.0717,22.0717,21.9999,22.0079,117600.0
2012-06-28 12:20:00,27.59,27.6,27.53,27.57,121000.0,21.9999,22.0079,21.952,21.9839,121000.0
2012-06-28 12:25:00,27.56,27.61,27.56,27.6,54600.0,21.976,22.0158,21.976,22.0079,54600.0
2012-06-28 12:30:00,27.6,27.6,27.51,27.52,49700.0,22.0079,22.0079,21.9361,21.9441,49700.0
2012-06-28 12:35:00,27.51,27.52,27.38,27.4,130900.0,21.9361,21.9441,21.8324,21.8484,130900.0
2012-06-28 12:40:00,27.39,27.44,27.38,27.42,138900.0,21.8404,21.8803,21.8324,21.8643,138900.0
2012-06-28 12:45:00,27.41,27.44,27.36,27.42,102400.0,21.8564,21.8803,21.8165,21.8643,102400.0
2012-06-28 12:50:00,27.41,27.53,27.41,27.53,64000.0,21.8564,21.952,21.8564,21.952,64000.0
2012-06-28 12:55:00,27.53,27.55,27.48,27.5,73000.0,21.952,21.968,21.9122,21.9281,73000.0
2012-06-28 13:00:00,27.5,27.53,27.44,27.5,69400.0,21.9281,21.952,21.8803,21.9281,69400.0
2012-06-28 13:05:00,27.49,27.53,27.46,27.51,62900.0,21.9201,21.952,21.8962,21.9361,62900.0
2012-06-28 13:10:00,27.5,27.55,27.47,27.48,56900.0,21.9281,21.968,21.9042,21.9122,56900.0
2012-06-28 13:15:00,27.48,27.49,27.42,27.42,36800.0,21.9122,21.9201,21.8643,21.8643,36800.0
2012-06-28 13:20:00,27.42,27.46,27.39,27.43,80500.0,21.8643,21.8962,21.8404,21.8723,80500.0
2012-06-28 13:25:00,27.42,27.47,27.41,27.45,46200.0,21.8643,21.9042,21.8564,21.8883,46200.0
2012-06-28 13:30:00,27.45,27.48,27.43,27.45,144300.0,21.8883,21.9122,21.8723,21.8883,144300.0
2012-06-28 13:35:00,27.45,27.46,27.36,27.38,147200.0,21.8883,21.8962,21.8165,21.8324,147200.0
2012-06-28 13:40:00,27.39,27.4,27.33,27.36,90000.0,21.8404,21.8484,21.7926,21.8165,90000.0
2012-06-28 13:45:00,27.36,27.41,27.35,27.38,81300.0,21.8165,21.8564,21.8085,21.8324,81300.0
2012-06-28 13:50:00,27.37,27.39,27.34,27.34,50500.0,21.8245,21.8404,21.8005,21.8005,50500.0
2012-06-28 13:55:00,27.34,27.4,27.33,27.39,143300.0,21.8005,21.8484,21.7926,21.8404,143300.0
2012-06-28 14:00:00,27.4,27.43,27.33,27.36,106000.0,21.8484,21.8723,21.7926,21.8165,106000.0
2012-06-28 14:05:00,27.35,27.35,27.29,27.31,102200.0,21.8085,21.8085,21.7607,21.7766,102200.0
2012-06-28 14:10:00,27.3,27.31,27.23,27.25,106400.0,21.7686,21.7766,21.7128,21.7288,106400.0
2012-06-28 14:15:00,27.25,27.27,27.18,27.27,158400.0,21.7288,21.7447,21.673,21.7447,158400.0
2012-06-28 14:20:00,27.27,27.27,27.19,27.23,72600.0,21.7447,21.7447,21.6809,21.7128,72600.0
2012-06-28 14:25:00,27.23,27.31,27.23,27.3,148800.0,21.7128,21.7766,21.7128,21.7686,148800.0
2012-06-28 14:30:00,27.3,27.31,27.25,27.3,179700.0,21.7686,21.7766,21.7288,21.7686,179700.0
2012-06-28 14:35:00,27.31,27.36,27.3,27.33,68600.0,21.7766,21.8165,21.7686,21.7926,68600.0
2012-06-28 14:40:00,27.33,27.4,27.32,27.38,59900.0,21.7926,21.8484,21.7846,21.8324,59900.0
2012-06-28 14:45:00,27.39,27.43,27.37,27.4,140800.0,21.8404,21.8723,21.8245,21.8484,140800.0
2012-06-28 14:50:00,27.41,27.44,27.37,27.42,77200.0,21.8564,21.8803,21.8245,21.8643,77200.0
2012-06-28 14:55:00,27.42,27.45,27.39,27.39,65500.0,21.8643,21.8883,21.8404,21.8404,65500.0
2012-06-28 15:00:00,27.4,27.44,27.38,27.4,194200.0,21.8484,21.8803,21.8324,21.8484,194200.0
2012-06-28 15:05:00,27.41,27.48,27.37,27.45,213800.0,21.8564,21.9122,21.8245,21.8883,213800.0
2012-06-28 15:10:00,27.46,27.47,27.37,27.38,86400.0,21.8962,21.9042,21.8245,21.8324,86400.0
2012-06-28 15:15:00,27.38,27.42,27.37,27.42,61400.0,21.8324,21.8643,21.8245,21.8643,61400.0
2012-06-28 15:20:00,27.42,27.5,27.41,27.44,101500.0,21.8643,21.9281,21.8564,21.8803,101500.0
2012-06-28 15:25:00,27.45,27.51,27.4,27.51,159700.0,21.8883,21.9361,21.8484,21.9361,159700.0
2012-06-28 15:30:00,27.51,27.7,27.49,27.64,471200.0,21.9361,22.0876,21.9201,22.0398,471200.0
2012-06-28 15:35:00,27.65,27.66,27.6,27.66,273600.0,22.0477,22.0557,22.0079,22.0557,273600.0
2012-06-28 15:40:00,27.65,27.69,27.54,27.54,302100.0,22.0477,22.0796,21.96,21.96,302100.0
2012-06-28 15:45:00,27.55,27.74,27.55,27.74,425500.0,21.968,22.1195,21.968,22.1195,425500.0
2012-06-28 15:50:00,27.73,27.75,27.65,27.66,382500.0,22.1115,22.1275,22.0477,22.0557,382500.0
2012-06-28 15:55:00,27.65,27.71,27.65,27.68,618600.0,22.0477,22.0956,22.0477,22.0717,618600.0
2012-06-29 09:30:00,28.34,28.58,28.25,28.41,613100.0,22.5979,22.7893,22.5262,22.6537,613100.0
2012-06-29 09:35:00,28.42,28.43,28.21,28.35,305400.0,22.6617,22.6697,22.4943,22.6059,305400.0
2012-06-29 09:40:00,28.35,28.45,28.25,28.39,238600.0,22.6059,22.6856,22.5262,22.6378,238600.0
2012-06-29 09:45:00,28.38,28.43,28.31,28.34,153700.0,22.6298,22.6697,22.574,22.5979,153700.0
2012-06-29 09:50:00,28.35,28.35,28.15,28.15,203100.0,22.6059,22.6059,22.4464,22.4464,203100.0
2012-06-29 09:55:00,28.15,28.34,28.1,28.31,305000.0,22.4464,22.5979,22.4066,22.574,305000.0
2012-06-29 10:00:00,28.28,28.3,28.22,28.29,148500.0,22.5501,22.566,22.5022,22.5581,148500.0
2012-06-29 10:05:00,28.29,28.34,28.2,28.26,183900.0,22.5581,22.5979,22.4863,22.5341,183900.0
2012-06-29 10:10:00,28.26,28.34,28.23,28.32,238100.0,22.5341,22.5979,22.5102,22.582,238100.0
2012-06-29 10:15:00,28.32,28.43,28.31,28.4,228300.0,22.582,22.6697,22.574,22.6458,228300.0
2012-06-29 10:20:00,28.4,28.48,28.36,28.46,300800.0,22.6458,22.7096,22.6139,22.6936,300800.0
2012-06-29 10:25:00,28.46,28.46,28.41,28.42,181000.0,22.6936,22.6936,22.6537,22.6617,181000.0
2012-06-29 10:30:00,28.42,28.44,28.3,28.34,208300.0,22.6617,22.6777,22.566,22.5979,208300.0
2012-06-29 10:35:00,28.33,28.35,28.29,28.31,182100.0,22.59,22.6059,22.5581,22.574,182100.0
2012-06-29 10:40:00,28.31,28.43,28.29,28.42,174900.0,22.574,22.6697,22.5581,22.6617,174900.0
2012-06-29 10:45:00,28.43,28.46,28.38,28.46,290400.0,22.6697,22.6936,22.6298,22.6936,290400.0
2012-06-29 10:50:00,28.45,28.46,28.38,28.4,179900.0,22.6856,22.6936,22.6298,22.6458,179900.0
2012-06-29 10:55:00,28.4,28.43,28.32,28.43,137000.0,22.6458,22.6697,22.582,22.6697,137000.0
2012-06-29 11:00:00,28.43,28.43,28.31,28.33,129900.0,22.6697,22.6697,22.574,22.59,129900.0
2012-06-29 11:05:00,28.33,28.37,28.25,28.27,235100.0,22.59,22.6218,22.5262,22.5421,235100.0
2012-06-29 11:10:00,28.26,28.29,28.24,28.27,121800.0,22.5341,22.5581,22.5182,22.5421,121800.0
2012-06-29 11:15:00,28.27,28.31,28.25,28.27,186600.0,22.5421,22.574,22.5262,22.5421,186600.0
2012-06-29 11:20:00,28.28,28.29,28.24,28.27,251900.0,22.5501,22.5581,22.5182,22.5421,251900.0
2012-06-29 11:25:00,28.27,28.31,28.24,28.29,317800.0,22.5421,22.574,22.5182,22.5581,317800.0
2012-06-29 11:30:00,28.29,28.31,28.24,28.29,157500.0,22.5581,22.574,22.5182,22.5581,157500.0
2012-06-29 11:35:00,28.29,28.32,28.28,28.32,112500.0,22.5581,22.582,22.5501,22.582,112500.0
2012-06-29 11:40:00,28.32,28.32,28.23,28.3,182400.0,22.582,22.582,22.5102,22.566,182400.0
2012-06-29 11:45:00,28.31,28.35,28.28,28.31,180100.0,22.574,22.6059,22.5501,22.574,180100.0
2012-06-29 11:50:00,28.31,28.35,28.27,28.35,128200.0,22.574,22.6059,22.5421,22.6059,128200.0
2012-06-29 11:55:00,28.35,28.35,28.3,28.3,133700.0,22.6059,22.6059,22.566,22.566,133700.0
2012-06-29 12:00:00,28.3,28.31,28.23,28.24,103900.0,22.566,22.574,22.5102,22.5182,103900.0
2012-06-29 12:05:00,28.23,28.26,28.2,28.23,161500.0,22.5102,22.5341,22.4863,22.5102,161500.0
2012-06-29 12:10:00,28.22,28.3,28.2,28.21,227600.0,22.5022,22.566,22.4863,22.4943,227600.0
2012-06-29 12:15:00,28.21,28.34,28.2,28.34,241100.0,22.4943,22.5979,22.4863,22.5979,241100.0
2012-06-29 12:20:00,28.34,28.36,28.33,28.34,78700.0,22.5979,22.6139,22.59,22.5979,78700.0
2012-06-29 12:25:00,28.35,28.36,28.32,28.36,143300.0,22.6059,22.6139,22.582,22.6139,143300.0
2012-06-29 12:30:00,28.36,28.36,28.3,28.32,116600.0,22.6139,22.6139,22.566,22.582,116600.0
2012-06-29 12:35:00,28.31,28.31,28.25,28.25,176400.0,22.574,22.574,22.5262,22.5262,176400.0
2012-06-29 12:40:00,28.26,28.35,28.26,28.33,239600.0,22.5341,22.6059,22.5341,22.59,239600.0
2012-06-29 12:45:00,28.32,28.33,28.28,28.29,122700.0,22.582,22.59,22.5501,22.5581,122700.0
2012-06-29 12:50:00,28.28,28.33,28.26,28.33,135600.0,22.5501,22.59,22.5341,22.59,135600.0
2012-06-29 12:55:00,28.33,28.4,28.32,28.4,146600.0,22.59,22.6458,22.582,22.6458,146600.0
2012-06-29 13:00:00,28.4,28.41,28.36,28.38,231800.0,22.6458,22.6537,22.6139,22.6298,231800.0
2012-06-29 13:05:00,28.37,28.45,28.34,28.44,283300.0,22.6218,22.6856,22.5979,22.6777,283300.0
2012-06-29 13:10:00,28.44,28.5,28.43,28.5,102100.0,22.6777,22.7255,22.6697,22.7255,102100.0
2012-06-29 13:15:00,28.5,28.53,28.47,28.48,175400.0,22.7255,22.7494,22.7016,22.7096,175400.0
2012-06-29 13:20:00,28.48,28.5,28.47,28.48,124200.0,22.7096,22.7255,22.7016,22.7096,124200.0
2012-06-29 13:25:00,28.48,28.54,28.47,28.52,166500.0,22.7096,22.7574,22.7016,22.7415,166500.0
2012-06-29 13:30:00,28.52,28.54,28.49,28.5,142000.0,22.7415,22.7574,22.7175,22.7255,142000.0
2012-06-29 13:35:00,28.5,28.55,28.49,28.53,81400.0,22.7255,22.7654,22.7175,22.7494,81400.0
2012-06-29 13:40:00,28.53,28.55,28.5,28.54,95500.0,22.7494,22.7654,22.7255,22.7574,95500.0
2012-06-29 13:45:00,28.54,28.6,28.53,28.59,147700.0,22.7574,22.8052,22.7494,22.7973,147700.0
2012-06-29 13:50:00,28.59,28.61,28.56,28.56,118800.0,22.7973,22.8132,22.7734,22.7734,118800.0
2012-06-29 13:55:00,28.57,28.57,28.5,28.51,151400.0,22.7813,22.7813,22.7255,22.7335,151400.0
2012-06-29 14:00:00,28.51,28.53,28.42,28.45,182100.0,22.7335,22.7494,22.6617,22.6856,182100.0
2012-06-29 14:05:00,28.45,28.45,28.41,28.43,104500.0,22.6856,22.6856,22.6537,22.6697,104500.0
2012-06-29 14:10:00,28.43,28.46,28.41,28.43,89800.0,22.6697,22.6936,22.6537,22.6697,89800.0
2012-06-29 14:15:00,28.44,28.47,28.42,28.46,134300.0,22.6777,22.7016,22.6617,22.6936,134300.0
2012-06-29 14:20:00,28.46,28.47,28.43,28.45,289000.0,22.6936,22.7016,22.6697,22.6856,289000.0
2012-06-29 14:25:00,28.45,28.51,28.44,28.47,236200.0,22.6856,22.7335,22.6777,22.7016,236200.0
2012-06-29 14:30:00,28.47,28.47,28.43,28.43,116800.0,22.7016,22.7016,22.6697,22.6697,116800.0
2012-06-29 14:35:00,28.43,28.45,28.41,28.41,112700.0,22.6697,22.6856,22.6537,22.6537,112700.0
2012-06-29 14:40:00,28.42,28.44,28.36,28.37,117800.0,22.6617,22.6777,22.6139,22.6218,117800.0
2012-06-29 14:45:00,28.36,28.37,28.29,28.32,280100.0,22.6139,22.6218,22.5581,22.582,280100.0
2012-06-29 14:50:00,28.32,28.32,28.28,28.28,253100.0,22.582,22.582,22.5501,22.5501,253100.0
2012-06-29 14:55:00,28.29,28.32,28.27,28.32,223500.0,22.5581,22.582,22.5421,22.582,223500.0
2012-06-29 15:00:00,28.32,28.32,28.29,28.3,154500.0,22.582,22.582,22.5581,22.566,154500.0
2012-06-29 15:05:00,28.3,28.35,28.3,28.34,71100.0,22.566,22.6059,22.566,22.5979,71100.0
2012-06-29 15:10:00,28.35,28.37,28.32,28.35,137400.0,22.6059,22.6218,22.582,22.6059,137400.0
2012-06-29 15:15:00,28.35,28.38,28.35,28.36,98900.0,22.6059,22.6298,22.6059,22.6139,98900.0
2012-06-29 15:20:00,28.36,28.36,28.31,28.34,116200.0,22.6139,22.6139,22.574,22.5979,116200.0
2012-06-29 15:25:00,28.35,28.35,28.34,28.35,150800.0,22.6059,22.6059,22.5979,22.6059,150800.0
2012-06-29 15:30:00,28.35,28.35,28.3,28.35,186700.0,22.6059,22.6059,22.566,22.6059,186700.0
2012-06-29 15:35:00,28.35,28.36,28.31,28.31,311500.0,22.6059,22.6139,22.574,22.574,311500.0
2012-06-29 15:40:00,28.31,28.37,28.31,28.37,288500.0,22.574,22.6218,22.574,22.6218,288500.0
2012-06-29 15:45:00,28.37,28.41,28.34,28.36,349100.0,22.6218,22.6537,22.5979,22.6139,349100.0
2012-06-29 15:50:00,28.35,28.39,28.35,28.39,511900.0,22.6059,22.6378,22.6059,22.6378,511900.0
2012-06-29 15:55:00,28.39,28.42,28.39,28.42,899100.0,22.6378,22.6617,22.6378,22.6617,899100.0
2012-07-02 09:30:00,28.46,28.59,28.32,28.57,254300.0,22.6936,22.7973,22.582,22.7813,254300.0
2012-07-02 09:35:00,28.57,28.8,28.57,28.77,243700.0,22.7813,22.9647,22.7813,22.9408,243700.0
2012-07-02 09:40:00,28.77,28.84,28.62,28.63,281400.0,22.9408,22.9966,22.8212,22.8292,281400.0
2012-07-02 09:45:00,28.64,28.68,28.61,28.67,178700.0,22.8371,22.869,22.8132,22.8611,178700.0
2012-07-02 09:50:00,28.67,28.67,28.47,28.49,203100.0,22.8611,22.8611,22.7016,22.7175,203100.0
2012-07-02 09:55:00,28.49,28.55,28.39,28.55,186800.0,22.7175,22.7654,22.6378,22.7654,186800.0
2012-07-02 10:00:00,28.54,28.56,28.31,28.36,349700.0,22.7574,22.7734,22.574,22.6139,349700.0
2012-07-02 10:05:00,28.35,28.42,28.29,28.35,174500.0,22.6059,22.6617,22.5581,22.6059,174500.0
2012-07-02 10:10:00,28.35,28.52,28.31,28.52,170500.0,22.6059,22.7415,22.574,22.7415,170500.0
2012-07-02 10:15:00,28.52,28.56,28.49,28.53,91300.0,22.7415,22.7734,22.7175,22.7494,91300.0
2012-07-02 10:20:00,28.52,28.66,28.5,28.64,133700.0,22.7415,22.8531,22.7255,22.8371,133700.0
2012-07-02 10:25:00,28.65,28.65,28.56,28.6,206100.0,22.8451,22.8451,22.7734,22.8052,206100.0
2012-07-02 10:30:00,28.6,28.72,28.59,28.68,310500.0,22.8052,22.9009,22.7973,22.869,310500.0
2012-07-02 10:35:00,28.68,28.69,28.6,28.64,131400.0,22.869,22.877,22.8052,22.8371,131400.0
2012-07-02 10:40:00,28.64,28.74,28.64,28.73,174100.0,22.8371,22.9169,22.8371,22.9089,174100.0
2012-07-02 10:45:00,28.73,28.85,28.72,28.79,201300.0,22.9089,23.0046,22.9009,22.9568,201300.0
2012-07-02 10:50:00,28.8,28.86,28.77,28.77,233600.0,22.9647,23.0126,22.9408,22.9408,233600.0
2012-07-02 10:55:00,28.77,28.8,28.64,28.64,162300.0,22.9408,22.9647,22.8371,22.8371,162300.0
2012-07-02 11:00:00,28.64,28.68,28.61,28.63,110500.0,22.8371,22.869,22.8132,22.8292,110500.0
2012-07-02 11:05:00,28.62,28.71,28.62,28.67,106300.0,22.8212,22.893,22.8212,22.8611,106300.0
2012-07-02 11:10:00,28.66,28.66,28.56,28.62,177700.0,22.8531,22.8531,22.7734,22.8212,177700.0
2012-07-02 11:15:00,28.62,28.64,28.55,28.57,157500.0,22.8212,22.8371,22.7654,22.7813,157500.0
2012-07-02 11:20:00,28.57,28.65,28.56,28.61,143300.0,22.7813,22.8451,22.7734,22.8132,143300.0
2012-07-02 11:25:00,28.62,28.62,28.56,28.59,52700.0,22.8212,22.8212,22.7734,22.7973,52700.0
2012-07-02 11:30:00,28.59,28.61,28.56,28.61,96600.0,22.7973,22.8132,22.7734,22.8132,96600.0
2012-07-02 11:35:00,28.62,28.68,28.6,28.6,120000.0,22.8212,22.869,22.8052,22.8052,120000.0
2012-07-02 11:40:00,28.6,28.65,28.59,28.61,95700.0,22.8052,22.8451,22.7973,22.8132,95700.0
2012-07-02 11:45:00,28.61,28.63,28.6,28.6,41500.0,22.8132,22.8292,22.8052,22.8052,41500.0
2012-07-02 11:50:00,28.59,28.66,28.57,28.66,160900.0,22.7973,22.8531,22.7813,22.8531,160900.0
2012-07-02 11:55:00,28.66,28.69,28.58,28.58,179400.0,22.8531,22.877,22.7893,22.7893,179400.0
2012-07-02 12:00:00,28.57,28.59,28.55,28.57,77400.0,22.7813,22.7973,22.7654,22.7813,77400.0
2012-07-02 12:05:00,28.57,28.61,28.56,28.6,90300.0,22.7813,22.8132,22.7734,22.8052,90300.0
2012-07-02 12:10:00,28.6,28.62,28.56,28.62,71200.0,22.8052,22.8212,22.7734,22.8212,71200.0
2012-07-02 12:15:00,28.61,28.64,28.61,28.63,85300.0,22.8132,22.8371,22.8132,22.8292,85300.0
2012-07-02 12:20:00,28.63,28.68,28.62,28.68,78600.0,22.8292,22.869,22.8212,22.869,78600.0
2012-07-02 12:25:00,28.68,28.7,28.64,28.69,297900.0,22.869,22.885,22.8371,22.877,297900.0
2012-07-02 12:30:00,28.69,28.69,28.65,28.66,115400.0,22.877,22.877,22.8451,22.8531,115400.0
2012-07-02 12:35:00,28.66,28.73,28.66,28.71,175600.0,22.8531,22.9089,22.8531,22.893,175600.0
2012-07-02 12:40:00,28.71,28.72,28.63,28.64,124000.0,22.893,22.9009,22.8292,22.8371,124000.0
2012-07-02 12:45:00,28.64,28.65,28.63,28.63,179200.0,22.8371,22.8451,22.8292,22.8292,179200.0
2012-07-02 12:50:00,28.64,28.69,28.62,28.67,221500.0,22.8371,22.877,22.8212,22.8611,221500.0
2012-07-02 12:55:00,28.66,28.67,28.63,28.66,264400.0,22.8531,22.8611,22.8292,22.8531,264400.0
2012-07-02 13:00:00,28.65,28.65,28.54,28.55,467400.0,22.8451,22.8451,22.7574,22.7654,467400.0
2012-07-02 13:05:00,28.56,28.57,28.52,28.57,67300.0,22.7734,22.7813,22.7415,22.7813,67300.0
2012-07-02 13:10:00,28.57,28.62,28.57,28.59,53000.0,22.7813,22.8212,22.7813,22.7973,53000.0
2012-07-02 13:15:00,28.58,28.58,28.52,28.57,91600.0,22.7893,22.7893,22.7415,22.7813,91600.0
2012-07-02 13:20:00,28.57,28.6,28.56,28.58,70000.0,22.7813,22.8052,22.7734,22.7893,70000.0
2012-07-02 13:25:00,28.58,28.59,28.54,28.56,167100.0,22.7893,22.7973,22.7574,22.7734,167100.0
2012-07-02 13:30:00,28.57,28.58,28.56,28.58,42800.0,22.7813,22.7893,22.7734,22.7893,42800.0
2012-07-02 13:35:00,28.58,28.58,28.52,28.53,160900.0,22.7893,22.7893,22.7415,22.7494,160900.0
2012-07-02 13:40:00,28.52,28.53,28.48,28.5,230400.0,22.7415,22.7494,22.7096,22.7255,230400.0
2012-07-02 13:45:00,28.5,28.53,28.48,28.52,122900.0,22.7255,22.7494,22.7096,22.7415,122900.0
2012-07-02 13:50:00,28.52,28.52,28.49,28.5,64000.0,22.7415,22.7415,22.7175,22.7255,64000.0
2012-07-02 13:55:00,28.51,28.53,28.46,28.51,157900.0,22.7335,22.7494,22.6936,22.7335,157900.0
2012-07-02 14:00:00,28.51,28.52,28.43,28.46,222300.0,22.7335,22.7415,22.6697,22.6936,222300.0
2012-07-02 14:05:00,28.46,28.48,28.42,28.45,138000.0,22.6936,22.7096,22.6617,22.6856,138000.0
2012-07-02 14:10:00,28.45,28.53,28.45,28.49,111100.0,22.6856,22.7494,22.6856,22.7175,111100.0
2012-07-02 14:15:00,28.5,28.58,28.49,28.5,90500.0,22.7255,22.7893,22.7175,22.7255,90500.0
2012-07-02 14:20:00,28.5,28.56,28.5,28.52,71300.0,22.7255,22.7734,22.7255,22.7415,71300.0
2012-07-02 14:25:00,28.52,28.58,28.51,28.57,123000.0,22.7415,22.7893,22.7335,22.7813,123000.0
2012-07-02 14:30:00,28.58,28.59,28.54,28.55,119600.0,22.7893,22.7973,22.7574,22.7654,119600.0
2012-07-02 14:35:00,28.55,28.57,28.52,28.57,50600.0,22.7654,22.7813,22.7415,22.7813,50600.0
2012-07-02 14:40:00,28.57,28.6,28.57,28.57,82000.0,22.7813,22.8052,22.7813,22.7813,82000.0
2012-07-02 14:45:00,28.57,28.58,28.56,28.57,92300.0,22.7813,22.7893,22.7734,22.7813,92300.0
2012-07-02 14:50:00,28.57,28.61,28.56,28.61,151000.0,22.7813,22.8132,22.7734,22.8132,151000.0
2012-07-02 14:55:00,28.61,28.67,28.61,28.66,416200.0,22.8132,22.8611,22.8132,22.8531,416200.0
2012-07-02 15:00:00,28.66,28.66,28.6,28.6,85500.0,22.8531,22.8531,22.8052,22.8052,85500.0
2012-07-02 15:05:00,28.6,28.62,28.57,28.58,392200.0,22.8052,22.8212,22.7813,22.7893,392200.0
2012-07-02 15:10:00,28.57,28.6,28.56,28.59,83400.0,22.7813,22.8052,22.7734,22.7973,83400.0
2012-07-02 15:15:00,28.59,28.61,28.57,28.58,132100.0,22.7973,22.8132,22.7813,22.7893,132100.0
2012-07-02 15:20:00,28.58,28.6,28.55,28.59,159500.0,22.7893,22.8052,22.7654,22.7973,159500.0
2012-07-02 15:25:00,28.59,28.61,28.56,28.6,108500.0,22.7973,22.8132,22.7734,22.8052,108500.0
2012-07-02 15:30:00,28.6,28.62,28.57,28.58,364400.0,22.8052,22.8212,22.7813,22.7893,364400.0
2012-07-02 15:35:00,28.58,28.61,28.57,28.58,209600.0,22.7893,22.8132,22.7813,22.7893,209600.0
2012-07-02 15:40:00,28.57,28.59,28.55,28.56,166300.0,22.7813,22.7973,22.7654,22.7734,166300.0
2012-07-02 15:45:00,28.56,28.61,28.55,28.6,456800.0,22.7734,22.8132,22.7654,22.8052,456800.0
2012-07-02 15:50:00,28.59,28.6,28.55,28.55,275900.0,22.7973,22.8052,22.7654,22.7654,275900.0
2012-07-02 15:55:00,28.55,28.64,28.55,28.6,514600.0,22.7654,22.8371,22.7654,22.8052,514600.0
2012-07-03 09:30:00,28.85,29.03,28.82,28.96,345600.0,23.0046,23.1481,22.9807,23.0923,345600.0
2012-07-03 09:35:00,28.96,29.06,28.92,29.04,174100.0,23.0923,23.172,23.0604,23.1561,174100.0
2012-07-03 09:40:00,29.04,29.18,29.02,29.17,262800.0,23.1561,23.2677,23.1402,23.2598,262800.0
2012-07-03 09:45:00,29.17,29.27,29.14,29.17,264600.0,23.2598,23.3395,23.2358,23.2598,264600.0
2012-07-03 09:50:00,29.17,29.18,29.1,29.12,143800.0,23.2598,23.2677,23.2039,23.2199,143800.0
2012-07-03 09:55:00,29.11,29.3,29.11,29.27,225900.0,23.2119,23.3634,23.2119,23.3395,225900.0
2012-07-03 10:00:00,29.27,29.33,29.25,29.31,257200.0,23.3395,23.3873,23.3235,23.3714,257200.0
2012-07-03 10:05:00,29.31,29.31,29.21,29.27,250900.0,23.3714,23.3714,23.2917,23.3395,250900.0
2012-07-03 10:10:00,29.28,29.37,29.26,29.31,260800.0,23.3475,23.4192,23.3315,23.3714,260800.0
2012-07-03 10:15:00,29.31,29.37,29.3,29.35,166200.0,23.3714,23.4192,23.3634,23.4033,166200.0
2012-07-03 10:20:00,29.35,29.36,29.29,29.3,151800.0,23.4033,23.4113,23.3554,23.3634,151800.0
2012-07-03 10:25:00,29.3,29.34,29.26,29.27,297000.0,23.3634,23.3953,23.3315,23.3395,297000.0
2012-07-03 10:30:00,29.26,29.32,29.23,29.27,339700.0,23.3315,23.3794,23.3076,23.3395,339700.0
2012-07-03 10:35:00,29.28,29.29,29.23,29.29,270500.0,23.3475,23.3554,23.3076,23.3554,270500.0
2012-07-03 10:40:00,29.29,29.3,29.25,29.27,244200.0,23.3554,23.3634,23.3235,23.3395,244200.0
2012-07-03 10:45:00,29.28,29.3,29.25,29.29,318400.0,23.3475,23.3634,23.3235,23.3554,318400.0
2012-07-03 10:50:00,29.29,29.33,29.29,29.31,194200.0,23.3554,23.3873,23.3554,23.3714,194200.0
2012-07-03 10:55:00,29.32,29.37,29.3,29.37,150300.0,23.3794,23.4192,23.3634,23.4192,150300.0
2012-07-03 11:00:00,29.37,29.45,29.36,29.44,219600.0,23.4192,23.483,23.4113,23.4751,219600.0
2012-07-03 11:05:00,29.45,29.62,29.44,29.56,396000.0,23.483,23.6186,23.4751,23.5707,396000.0
2012-07-03 11:10:00,29.56,29.71,29.55,29.71,320100.0,23.5707,23.6903,23.5628,23.6903,320100.0
2012-07-03 11:15:00,29.7,29.8,29.7,29.79,320900.0,23.6824,23.7621,23.6824,23.7541,320900.0
2012-07-03 11:20:00,29.8,29.85,29.77,29.78,283800.0,23.7621,23.802,23.7382,23.7462,283800.0
2012-07-03 11:25:00,29.78,29.81,29.69,29.7,190300.0,23.7462,23.7701,23.6744,23.6824,190300.0
2012-07-03 11:30:00,29.71,29.74,29.68,29.72,151100.0,23.6903,23.7143,23.6664,23.6983,151100.0
2012-07-03 11:35:00,29.72,29.73,29.67,29.69,131500.0,23.6983,23.7063,23.6585,23.6744,131500.0
2012-07-03 11:40:00,29.67,29.71,29.64,29.66,167200.0,23.6585,23.6903,23.6345,23.6505,167200.0
2012-07-03 11:45:00,29.67,29.77,29.65,29.76,160300.0,23.6585,23.7382,23.6425,23.7302,160300.0
2012-07-03 11:50:00,29.76,29.8,29.72,29.8,204400.0,23.7302,23.7621,23.6983,23.7621,204400.0
2012-07-03 11:55:00,29.79,29.8,29.75,29.77,164300.0,23.7541,23.7621,23.7222,23.7382,164300.0
2012-07-03 12:00:00,29.77,29.88,29.77,29.83,258000.0,23.7382,23.8259,23.7382,23.786,258000.0
2012-07-03 12:05:00,29.83,29.89,29.83,29.86,228200.0,23.786,23.8339,23.786,23.81,228200.0
2012-07-03 12:10:00,29.86,29.9,29.86,29.88,224800.0,23.81,23.8419,23.81,23.8259,224800.0
2012-07-03 12:15:00,29.86,29.95,29.84,29.92,318700.0,23.81,23.8817,23.794,23.8578,318700.0
2012-07-03 12:20:00,29.92,29.92,29.7,29.7,344000.0,23.8578,23.8578,23.6824,23.6824,344000.0
2012-07-03 12:25:00,29.7,29.77,29.69,29.76,220100.0,23.6824,23.7382,23.6744,23.7302,220100.0
2012-07-03 12:30:00,29.76,29.8,29.73,29.76,241300.0,23.7302,23.7621,23.7063,23.7302,241300.0
2012-07-03 12:35:00,29.76,29.78,29.74,29.78,244600.0,23.7302,23.7462,23.7143,23.7462,244600.0
2012-07-03 12:40:00,29.78,29.78,29.66,29.7,283500.0,23.7462,23.7462,23.6505,23.6824,283500.0
2012-07-03 12:45:00,29.69,29.73,29.66,29.67,299600.0,23.6744,23.7063,23.6505,23.6585,299600.0
2012-07-03 12:50:00,29.67,29.81,29.66,29.8,539700.0,23.6585,23.7701,23.6505,23.7621,539700.0
2012-07-03 12:55:00,29.81,29.96,29.77,29.87,1624900.0,23.7701,23.8897,23.7382,23.8179,1624900.0
2012-07-05 09:30:00,29.66,29.86,29.55,29.86,410900.0,23.6505,23.81,23.5628,23.81,410900.0
2012-07-05 09:35:00,29.87,29.94,29.76,29.78,233900.0,23.8179,23.8737,23.7302,23.7462,233900.0
2012-07-05 09:40:00,29.77,29.85,29.73,29.85,253000.0,23.7382,23.802,23.7063,23.802,253000.0
2012-07-05 09:45:00,29.84,29.87,29.64,29.65,233900.0,23.794,23.8179,23.6345,23.6425,233900.0
2012-07-05 09:50:00,29.64,29.68,29.55,29.57,215900.0,23.6345,23.6664,23.5628,23.5787,215900.0
2012-07-05 09:55:00,29.57,29.62,29.48,29.55,187000.0,23.5787,23.6186,23.5069,23.5628,187000.0
2012-07-05 10:00:00,29.55,29.57,29.33,29.38,279500.0,23.5628,23.5787,23.3873,23.4272,279500.0
2012-07-05 10:05:00,29.38,29.46,29.32,29.45,183000.0,23.4272,23.491,23.3794,23.483,183000.0
2012-07-05 10:10:00,29.45,29.75,29.45,29.75,342800.0,23.483,23.7222,23.483,23.7222,342800.0
2012-07-05 10:15:00,29.75,29.87,29.74,29.75,333900.0,23.7222,23.8179,23.7143,23.7222,333900.0
2012-07-05 10:20:00,29.75,29.81,29.74,29.77,266300.0,23.7222,23.7701,23.7143,23.7382,266300.0
2012-07-05 10:25:00,29.77,29.79,29.72,29.77,171600.0,23.7382,23.7541,23.6983,23.7382,171600.0
2012-07-05 10:30:00,29.78,29.8,29.71,29.71,163300.0,23.7462,23.7621,23.6903,23.6903,163300.0
2012-07-05 10:35:00,29.71,29.73,29.68,29.71,145600.0,23.6903,23.7063,23.6664,23.6903,145600.0
2012-07-05 10:40:00,29.71,29.75,29.66,29.67,147800.0,23.6903,23.7222,23.6505,23.6585,147800.0
2012-07-05 10:45:00,29.67,29.78,29.67,29.78,334500.0,23.6585,23.7462,23.6585,23.7462,334500.0
2012-07-05 10:50:00,29.78,29.84,29.75,29.82,170000.0,23.7462,23.794,23.7222,23.7781,170000.0
2012-07-05 10:55:00,29.84,29.93,29.8,29.8,288900.0,23.794,23.8658,23.7621,23.7621,288900.0
2012-07-05 11:00:00,29.81,29.9,29.79,29.8,351600.0,23.7701,23.8419,23.7541,23.7621,351600.0
2012-07-05 11:05:00,29.81,29.82,29.7,29.74,212800.0,23.7701,23.7781,23.6824,23.7143,212800.0
2012-07-05 11:10:00,29.74,29.76,29.62,29.68,122400.0,23.7143,23.7302,23.6186,23.6664,122400.0
2012-07-05 11:15:00,29.68,29.75,29.64,29.75,91000.0,23.6664,23.7222,23.6345,23.7222,91000.0
2012-07-05 11:20:00,29.75,29.79,29.7,29.78,103200.0,23.7222,23.7541,23.6824,23.7462,103200.0
2012-07-05 11:25:00,29.79,29.8,29.65,29.72,100600.0,23.7541,23.7621,23.6425,23.6983,100600.0
2012-07-05 11:30:00,29.72,29.79,29.72,29.76,54100.0,23.6983,23.7541,23.6983,23.7302,54100.0
2012-07-05 11:35:00,29.76,29.8,29.67,29.68,97000.0,23.7302,23.7621,23.6585,23.6664,97000.0
2012-07-05 11:40:00,29.68,29.74,29.64,29.64,69300.0,23.6664,23.7143,23.6345,23.6345,69300.0
2012-07-05 11:45:00,29.64,29.68,29.6,29.61,166700.0,23.6345,23.6664,23.6026,23.6106,166700.0
2012-07-05 11:50:00,29.61,29.62,29.57,29.61,56200.0,23.6106,23.6186,23.5787,23.6106,56200.0
2012-07-05 11:55:00,29.62,29.66,29.61,29.64,65100.0,23.6186,23.6505,23.6106,23.6345,65100.0
2012-07-05 12:00:00,29.63,29.64,29.6,29.6,55700.0,23.6266,23.6345,23.6026,23.6026,55700.0
2012-07-05 12:05:00,29.6,29.64,29.57,29.58,51200.0,23.6026,23.6345,23.5787,23.5867,51200.0
2012-07-05 12:10:00,29.59,29.71,29.58,29.7,70100.0,23.5947,23.6903,23.5867,23.6824,70100.0
2012-07-05 12:15:00,29.7,29.71,29.67,29.69,46300.0,23.6824,23.6903,23.6585,23.6744,46300.0
2012-07-05 12:20:00,29.7,29.73,29.64,29.64,72700.0,23.6824,23.7063,23.6345,23.6345,72700.0
2012-07-05 12:25:00,29.64,29.67,29.6,29.61,82500.0,23.6345,23.6585,23.6026,23.6106,82500.0
2012-07-05 12:30:00,29.61,29.62,29.54,29.55,58900.0,23.6106,23.6186,23.5548,23.5628,58900.0
2012-07-05 12:35:00,29.54,29.6,29.54,29.59,40700.0,23.5548,23.6026,23.5548,23.5947,40700.0
2012-07-05 12:40:00,29.58,29.66,29.58,29.65,54400.0,23.5867,23.6505,23.5867,23.6425,54400.0
2012-07-05 12:45:00,29.66,29.68,29.63,29.63,54200.0,23.6505,23.6664,23.6266,23.6266,54200.0
2012-07-05 12:50:00,29.64,29.68,29.63,29.66,50300.0,23.6345,23.6664,23.6266,23.6505,50300.0
2012-07-05 12:55:00,29.66,29.72,29.66,29.71,38300.0,23.6505,23.6983,23.6505,23.6903,38300.0
2012-07-05 13:00:00,29.71,29.74,29.67,29.69,44000.0,23.6903,23.7143,23.6585,23.6744,44000.0
2012-07-05 13:05:00,29.7,29.8,29.7,29.79,48900.0,23.6824,23.7621,23.6824,23.7541,48900.0
2012-07-05 13:10:00,29.78,29.8,29.75,29.76,46500.0,23.7462,23.7621,23.7222,23.7302,46500.0
2012-07-05 13:15:00,29.75,29.76,29.7,29.74,58500.0,23.7222,23.7302,23.6824,23.7143,58500.0
2012-07-05 13:20:00,29.75,29.75,29.7,29.7,42000.0,23.7222,23.7222,23.6824,23.6824,42000.0
2012-07-05 13:25:00,29.71,29.74,29.69,29.7,44300.0,23.6903,23.7143,23.6744,23.6824,44300.0
2012-07-05 13:30:00,29.7,29.74,29.61,29.63,98400.0,23.6824,23.7143,23.6106,23.6266,98400.0
2012-07-05 13:35:00,29.62,29.62,29.53,29.55,89800.0,23.6186,23.6186,23.5468,23.5628,89800.0
2012-07-05 13:40:00,29.55,29.55,29.47,29.47,75500.0,23.5628,23.5628,23.499,23.499,75500.0
2012-07-05 13:45:00,29.48,29.64,29.48,29.6,122900.0,23.5069,23.6345,23.5069,23.6026,122900.0
2012-07-05 13:50:00,29.6,29.6,29.55,29.56,52300.0,23.6026,23.6026,23.5628,23.5707,52300.0
2012-07-05 13:55:00,29.56,29.57,29.52,29.54,93800.0,23.5707,23.5787,23.5388,23.5548,93800.0
2012-07-05 14:00:00,29.54,29.54,29.47,29.52,115700.0,23.5548,23.5548,23.499,23.5388,115700.0
2012-07-05 14:05:00,29.52,29.55,29.45,29.45,86400.0,23.5388,23.5628,23.483,23.483,86400.0
2012-07-05 14:10:00,29.45,29.52,29.43,29.52,93700.0,23.483,23.5388,23.4671,23.5388,93700.0
2012-07-05 14:15:00,29.52,29.61,29.51,29.6,82600.0,23.5388,23.6106,23.5309,23.6026,82600.0
2012-07-05 14:20:00,29.61,29.64,29.58,29.64,115000.0,23.6106,23.6345,23.5867,23.6345,115000.0
2012-07-05 14:25:00,29.64,29.66,29.63,29.65,62700.0,23.6345,23.6505,23.6266,23.6425,62700.0
2012-07-05 14:30:00,29.65,29.65,29.54,29.54,229500.0,23.6425,23.6425,23.5548,23.5548,229500.0
2012-07-05 14:35:00,29.54,29.55,29.49,29.53,115200.0,23.5548,23.5628,23.5149,23.5468,115200.0
2012-07-05 14:40:00,29.52,29.56,29.51,29.56,90500.0,23.5388,23.5707,23.5309,23.5707,90500.0
2012-07-05 14:45:00,29.56,29.58,29.52,29.54,209800.0,23.5707,23.5867,23.5388,23.5548,209800.0
2012-07-05 14:50:00,29.53,29.54,29.47,29.49,134500.0,23.5468,23.5548,23.499,23.5149,134500.0
2012-07-05 14:55:00,29.49,29.54,29.46,29.5,117700.0,23.5149,23.5548,23.491,23.5229,117700.0
2012-07-05 15:00:00,29.5,29.52,29.46,29.47,151200.0,23.5229,23.5388,23.491,23.499,151200.0
2012-07-05 15:05:00,29.48,29.54,29.47,29.54,217200.0,23.5069,23.5548,23.499,23.5548,217200.0
2012-07-05 15:10:00,29.53,29.56,29.5,29.55,138000.0,23.5468,23.5707,23.5229,23.5628,138000.0
2012-07-05 15:15:00,29.54,29.55,29.47,29.47,165500.0,23.5548,23.5628,23.499,23.499,165500.0
2012-07-05 15:20:00,29.47,29.52,29.42,29.44,178600.0,23.499,23.5388,23.4591,23.4751,178600.0
2012-07-05 15:25:00,29.44,29.54,29.44,29.51,120400.0,23.4751,23.5548,23.4751,23.5309,120400.0
2012-07-05 15:30:00,29.51,29.52,29.48,29.5,150000.0,23.5309,23.5388,23.5069,23.5229,150000.0
2012-07-05 15:35:00,29.5,29.5,29.44,29.45,193300.0,23.5229,23.5229,23.4751,23.483,193300.0
2012-07-05 15:40:00,29.45,29.53,29.44,29.49,299000.0,23.483,23.5468,23.4751,23.5149,299000.0
2012-07-05 15:45:00,29.49,29.53,29.46,29.52,305700.0,23.5149,23.5468,23.491,23.5388,305700.0
2012-07-05 15:50:00,29.53,29.55,29.5,29.53,498400.0,23.5468,23.5628,23.5229,23.5468,498400.0
2012-07-05 15:55:00,29.54,29.6,29.52,29.57,953800.0,23.5548,23.6026,23.5388,23.5787,953800.0
2012-07-06 09:30:00,29.0,29.19,28.9,29.14,250000.0,23.1242,23.2757,23.0445,23.2358,250000.0
2012-07-06 09:35:00,29.14,29.16,29.02,29.07,111200.0,23.2358,23.2518,23.1402,23.18,111200.0
2012-07-06 09:40:00,29.07,29.1,28.97,28.99,134000.0,23.18,23.2039,23.1003,23.1162,134000.0
2012-07-06 09:45:00,29.0,29.03,28.92,28.94,156500.0,23.1242,23.1481,23.0604,23.0764,156500.0
2012-07-06 09:50:00,28.95,28.95,28.84,28.9,358500.0,23.0843,23.0843,22.9966,23.0445,358500.0
2012-07-06 09:55:00,28.9,28.9,28.8,28.84,159200.0,23.0445,23.0445,22.9647,22.9966,159200.0
2012-07-06 10:00:00,28.84,28.97,28.83,28.94,145100.0,22.9966,23.1003,22.9886,23.0764,145100.0
2012-07-06 10:05:00,28.93,28.97,28.88,28.94,138500.0,23.0684,23.1003,23.0285,23.0764,138500.0
2012-07-06 10:10:00,28.93,28.95,28.88,28.93,126700.0,23.0684,23.0843,23.0285,23.0684,126700.0
2012-07-06 10:15:00,28.93,28.97,28.86,28.9,148100.0,23.0684,23.1003,23.0126,23.0445,148100.0
2012-07-06 10:20:00,28.89,29.13,28.88,29.13,152700.0,23.0365,23.2279,23.0285,23.2279,152700.0
2012-07-06 10:25:00,29.13,29.17,29.06,29.08,118300.0,23.2279,23.2598,23.172,23.188,118300.0
2012-07-06 10:30:00,29.09,29.17,29.04,29.06,168100.0,23.196,23.2598,23.1561,23.172,168100.0
2012-07-06 10:35:00,29.06,29.16,29.04,29.14,72000.0,23.172,23.2518,23.1561,23.2358,72000.0
2012-07-06 10:40:00,29.15,29.2,29.13,29.15,144400.0,23.2438,23.2837,23.2279,23.2438,144400.0
2012-07-06 10:45:00,29.15,29.15,29.08,29.13,334700.0,23.2438,23.2438,23.188,23.2279,334700.0
2012-07-06 10:50:00,29.13,29.15,29.07,29.14,152700.0,23.2279,23.2438,23.18,23.2358,152700.0
2012-07-06 10:55:00,29.15,29.17,29.1,29.14,55600.0,23.2438,23.2598,23.2039,23.2358,55600.0
2012-07-06 11:00:00,29.14,29.16,29.06,29.16,119200.0,23.2358,23.2518,23.172,23.2518,119200.0
2012-07-06 11:05:00,29.15,29.33,29.14,29.28,214700.0,23.2438,23.3873,23.2358,23.3475,214700.0
2012-07-06 11:10:00,29.28,29.3,29.24,29.26,100000.0,23.3475,23.3634,23.3156,23.3315,100000.0
2012-07-06 11:15:00,29.26,29.28,29.19,29.27,78400.0,23.3315,23.3475,23.2757,23.3395,78400.0
2012-07-06 11:20:00,29.27,29.27,29.11,29.12,77700.0,23.3395,23.3395,23.2119,23.2199,77700.0
2012-07-06 11:25:00,29.11,29.14,29.09,29.09,64800.0,23.2119,23.2358,23.196,23.196,64800.0
2012-07-06 11:30:00,29.09,29.16,29.08,29.13,71800.0,23.196,23.2518,23.188,23.2279,71800.0
2012-07-06 11:35:00,29.13,29.22,29.11,29.18,144500.0,23.2279,23.2996,23.2119,23.2677,144500.0
2012-07-06 11:40:00,29.18,29.26,29.16,29.26,82700.0,23.2677,23.3315,23.2518,23.3315,82700.0
2012-07-06 11:45:00,29.26,29.3,29.25,29.27,50400.0,23.3315,23.3634,23.3235,23.3395,50400.0
2012-07-06 11:50:00,29.28,29.3,29.23,29.3,83600.0,23.3475,23.3634,23.3076,23.3634,83600.0
2012-07-06 11:55:00,29.29,29.3,29.2,29.25,99500.0,23.3554,23.3634,23.2837,23.3235,99500.0
2012-07-06 12:00:00,29.24,29.25,29.15,29.2,132100.0,23.3156,23.3235,23.2438,23.2837,132100.0
2012-07-06 12:05:00,29.19,29.21,29.15,29.2,113400.0,23.2757,23.2917,23.2438,23.2837,113400.0
2012-07-06 12:10:00,29.2,29.2,29.13,29.14,86900.0,23.2837,23.2837,23.2279,23.2358,86900.0
2012-07-06 12:15:00,29.17,29.22,29.13,29.19,103600.0,23.2598,23.2996,23.2279,23.2757,103600.0
2012-07-06 12:20:00,29.19,29.21,29.13,29.17,71500.0,23.2757,23.2917,23.2279,23.2598,71500.0
2012-07-06 12:25:00,29.17,29.2,29.14,29.18,68600.0,23.2598,23.2837,23.2358,23.2677,68600.0
2012-07-06 12:30:00,29.18,29.2,29.15,29.18,131200.0,23.2677,23.2837,23.2438,23.2677,131200.0
2012-07-06 12:35:00,29.18,29.18,29.1,29.1,84700.0,23.2677,23.2677,23.2039,23.2039,84700.0
2012-07-06 12:40:00,29.1,29.22,29.1,29.2,50100.0,23.2039,23.2996,23.2039,23.2837,50100.0
2012-07-06 12:45:00,29.2,29.23,29.18,29.21,359300.0,23.2837,23.3076,23.2677,23.2917,359300.0
2012-07-06 12:50:00,29.21,29.24,29.2,29.23,56200.0,23.2917,23.3156,23.2837,23.3076,56200.0
2012-07-06 12:55:00,29.23,29.23,29.17,29.18,134600.0,23.3076,23.3076,23.2598,23.2677,134600.0
2012-07-06 13:00:00,29.19,29.19,29.11,29.11,114900.0,23.2757,23.2757,23.2119,23.2119,114900.0
2012-07-06 13:05:00,29.11,29.12,29.07,29.11,51000.0,23.2119,23.2199,23.18,23.2119,51000.0
2012-07-06 13:10:00,29.11,29.12,29.08,29.09,53300.0,23.2119,23.2199,23.188,23.196,53300.0
2012-07-06 13:15:00,29.08,29.19,29.08,29.13,275900.0,23.188,23.2757,23.188,23.2279,275900.0
2012-07-06 13:20:00,29.14,29.14,29.06,29.09,40600.0,23.2358,23.2358,23.172,23.196,40600.0
2012-07-06 13:25:00,29.08,29.11,29.06,29.09,34800.0,23.188,23.2119,23.172,23.196,34800.0
2012-07-06 13:30:00,29.09,29.1,29.06,29.07,89200.0,23.196,23.2039,23.172,23.18,89200.0
2012-07-06 13:35:00,29.07,29.11,29.06,29.1,44800.0,23.18,23.2119,23.172,23.2039,44800.0
2012-07-06 13:40:00,29.1,29.1,29.02,29.03,32800.0,23.2039,23.2039,23.1402,23.1481,32800.0
2012-07-06 13:45:00,29.03,29.03,29.0,29.01,42900.0,23.1481,23.1481,23.1242,23.1322,42900.0
2012-07-06 13:50:00,29.01,29.04,28.99,28.99,59300.0,23.1322,23.1561,23.1162,23.1162,59300.0
2012-07-06 13:55:00,28.99,29.04,28.99,29.03,53500.0,23.1162,23.1561,23.1162,23.1481,53500.0
2012-07-06 14:00:00,29.03,29.04,28.99,29.03,88400.0,23.1481,23.1561,23.1162,23.1481,88400.0
2012-07-06 14:05:00,29.03,29.03,28.95,28.96,75300.0,23.1481,23.1481,23.0843,23.0923,75300.0
2012-07-06 14:10:00,28.95,28.99,28.94,28.98,69100.0,23.0843,23.1162,23.0764,23.1083,69100.0
2012-07-06 14:15:00,28.98,28.99,28.91,28.93,58100.0,23.1083,23.1162,23.0524,23.0684,58100.0
2012-07-06 14:20:00,28.92,28.97,28.89,28.93,97800.0,23.0604,23.1003,23.0365,23.0684,97800.0
2012-07-06 14:25:00,28.94,28.98,28.94,28.94,70200.0,23.0764,23.1083,23.0764,23.0764,70200.0
2012-07-06 14:30:00,28.94,28.99,28.92,28.99,67800.0,23.0764,23.1162,23.0604,23.1162,67800.0
2012-07-06 14:35:00,28.98,29.05,28.97,29.04,62600.0,23.1083,23.1641,23.1003,23.1561,62600.0
2012-07-06 14:40:00,29.04,29.05,29.0,29.03,98800.0,23.1561,23.1641,23.1242,23.1481,98800.0
2012-07-06 14:45:00,29.03,29.06,29.01,29.04,131700.0,23.1481,23.172,23.1322,23.1561,131700.0
2012-07-06 14:50:00,29.03,29.05,29.0,29.05,119200.0,23.1481,23.1641,23.1242,23.1641,119200.0
2012-07-06 14:55:00,29.05,29.06,29.0,29.05,92700.0,23.1641,23.172,23.1242,23.1641,92700.0
2012-07-06 15:00:00,29.05,29.09,29.04,29.05,143200.0,23.1641,23.196,23.1561,23.1641,143200.0
2012-07-06 15:05:00,29.05,29.14,29.04,29.14,116200.0,23.1641,23.2358,23.1561,23.2358,116200.0
2012-07-06 15:10:00,29.12,29.17,29.1,29.16,65200.0,23.2199,23.2598,23.2039,23.2518,65200.0
2012-07-06 15:15:00,29.17,29.24,29.14,29.23,124800.0,23.2598,23.3156,23.2358,23.3076,124800.0
2012-07-06 15:20:00,29.22,29.28,29.22,29.28,292400.0,23.2996,23.3475,23.2996,23.3475,292400.0
2012-07-06 15:25:00,29.27,29.27,29.17,29.23,83500.0,23.3395,23.3395,23.2598,23.3076,83500.0
2012-07-06 15:30:00,29.23,29.3,29.22,29.29,266500.0,23.3076,23.3634,23.2996,23.3554,266500.0
2012-07-06 15:35:00,29.29,29.3,29.21,29.25,155400.0,23.3554,23.3634,23.2917,23.3235,155400.0
2012-07-06 15:40:00,29.24,29.26,29.21,29.24,179900.0,23.3156,23.3315,23.2917,23.3156,179900.0
2012-07-06 15:45:00,29.24,29.34,29.22,29.29,331800.0,23.3156,23.3953,23.2996,23.3554,331800.0
2012-07-06 15:50:00,29.29,29.36,29.25,29.32,338900.0,23.3554,23.4113,23.3235,23.3794,338900.0
2012-07-06 15:55:00,29.32,29.37,29.28,29.29,352900.0,23.3794,23.4192,23.3475,23.3554,352900.0
2012-07-09 09:30:00,29.15,29.19,29.02,29.02,126200.0,23.2438,23.2757,23.1402,23.1402,126200.0
2012-07-09 09:35:00,29.02,29.04,28.93,29.01,157300.0,23.1402,23.1561,23.0684,23.1322,157300.0
2012-07-09 09:40:00,29.0,29.01,28.85,28.91,139800.0,23.1242,23.1322,23.0046,23.0524,139800.0
2012-07-09 09:45:00,28.91,28.95,28.83,28.94,99200.0,23.0524,23.0843,22.9886,23.0764,99200.0
2012-07-09 09:50:00,28.94,28.95,28.86,28.91,121000.0,23.0764,23.0843,23.0126,23.0524,121000.0
2012-07-09 09:55:00,28.92,29.0,28.9,28.92,111100.0,23.0604,23.1242,23.0445,23.0604,111100.0
2012-07-09 10:00:00,28.92,28.95,28.87,28.91,132200.0,23.0604,23.0843,23.0205,23.0524,132200.0
2012-07-09 10:05:00,28.91,28.99,28.87,28.97,202900.0,23.0524,23.1162,23.0205,23.1003,202900.0
2012-07-09 10:10:00,28.96,29.01,28.92,28.98,127100.0,23.0923,23.1322,23.0604,23.1083,127100.0
2012-07-09 10:15:00,28.99,29.05,28.93,28.97,137500.0,23.1162,23.1641,23.0684,23.1003,137500.0
2012-07-09 10:20:00,28.98,28.99,28.9,28.91,65300.0,23.1083,23.1162,23.0445,23.0524,65300.0
2012-07-09 10:25:00,28.91,29.02,28.9,28.97,379500.0,23.0524,23.1402,23.0445,23.1003,379500.0
2012-07-09 10:30:00,28.98,29.07,28.97,29.04,107400.0,23.1083,23.18,23.1003,23.1561,107400.0
2012-07-09 10:35:00,29.04,29.23,29.04,29.21,187300.0,23.1561,23.3076,23.1561,23.2917,187300.0
2012-07-09 10:40:00,29.2,29.28,29.18,29.25,206100.0,23.2837,23.3475,23.2677,23.3235,206100.0
2012-07-09 10:45:00,29.25,29.41,29.22,29.4,213200.0,23.3235,23.4511,23.2996,23.4432,213200.0
2012-07-09 10:50:00,29.4,29.41,29.26,29.27,188900.0,23.4432,23.4511,23.3315,23.3395,188900.0
2012-07-09 10:55:00,29.28,29.28,29.14,29.14,138000.0,23.3475,23.3475,23.2358,23.2358,138000.0
2012-07-09 11:00:00,29.14,29.16,29.05,29.09,167700.0,23.2358,23.2518,23.1641,23.196,167700.0
2012-07-09 11:05:00,29.09,29.15,29.06,29.06,175400.0,23.196,23.2438,23.172,23.172,175400.0
2012-07-09 11:10:00,29.06,29.08,28.98,28.98,91000.0,23.172,23.188,23.1083,23.1083,91000.0
2012-07-09 11:15:00,28.98,29.04,28.97,29.02,92100.0,23.1083,23.1561,23.1003,23.1402,92100.0
2012-07-09 11:20:00,29.02,29.08,29.01,29.06,65600.0,23.1402,23.188,23.1322,23.172,65600.0
2012-07-09 11:25:00,29.06,29.12,29.04,29.09,56200.0,23.172,23.2199,23.1561,23.196,56200.0
2012-07-09 11:30:00,29.08,29.13,29.01,29.02,74900.0,23.188,23.2279,23.1322,23.1402,74900.0
2012-07-09 11:35:00,29.01,29.02,28.96,28.98,75300.0,23.1322,23.1402,23.0923,23.1083,75300.0
2012-07-09 11:40:00,28.97,29.01,28.96,29.0,90600.0,23.1003,23.1322,23.0923,23.1242,90600.0
2012-07-09 11:45:00,28.99,29.03,28.96,28.96,66700.0,23.1162,23.1481,23.0923,23.0923,66700.0
2012-07-09 11:50:00,28.96,28.97,28.88,28.88,138200.0,23.0923,23.1003,23.0285,23.0285,138200.0
2012-07-09 11:55:00,28.88,28.89,28.79,28.8,207400.0,23.0285,23.0365,22.9568,22.9647,207400.0
2012-07-09 12:00:00,28.81,28.86,28.8,28.83,161300.0,22.9727,23.0126,22.9647,22.9886,161300.0
2012-07-09 12:05:00,28.84,28.9,28.83,28.88,162400.0,22.9966,23.0445,22.9886,23.0285,162400.0
2012-07-09 12:10:00,28.88,29.0,28.88,28.93,237500.0,23.0285,23.1242,23.0285,23.0684,237500.0
2012-07-09 12:15:00,28.93,28.96,28.89,28.96,183400.0,23.0684,23.0923,23.0365,23.0923,183400.0
2012-07-09 12:20:00,28.96,29.04,28.96,28.99,167800.0,23.0923,23.1561,23.0923,23.1162,167800.0
2012-07-09 12:25:00,28.99,29.03,28.96,28.98,109700.0,23.1162,23.1481,23.0923,23.1083,109700.0
2012-07-09 12:30:00,28.98,29.03,28.96,28.96,104500.0,23.1083,23.1481,23.0923,23.0923,104500.0
2012-07-09 12:35:00,28.96,28.97,28.89,28.94,55400.0,23.0923,23.1003,23.0365,23.0764,55400.0
2012-07-09 12:40:00,28.93,28.96,28.91,28.93,43300.0,23.0684,23.0923,23.0524,23.0684,43300.0
2012-07-09 12:45:00,28.92,28.96,28.89,28.94,58500.0,23.0604,23.0923,23.0365,23.0764,58500.0
2012-07-09 12:50:00,28.94,28.99,28.92,28.94,62600.0,23.0764,23.1162,23.0604,23.0764,62600.0
2012-07-09 12:55:00,28.93,28.94,28.88,28.91,56800.0,23.0684,23.0764,23.0285,23.0524,56800.0
2012-07-09 13:00:00,28.91,28.99,28.91,28.99,79400.0,23.0524,23.1162,23.0524,23.1162,79400.0
2012-07-09 13:05:00,28.97,28.98,28.92,28.94,64500.0,23.1003,23.1083,23.0604,23.0764,64500.0
2012-07-09 13:10:00,28.94,28.95,28.88,28.91,74100.0,23.0764,23.0843,23.0285,23.0524,74100.0
2012-07-09 13:15:00,28.91,29.01,28.9,29.0,98100.0,23.0524,23.1322,23.0445,23.1242,98100.0
2012-07-09 13:20:00,29.01,29.07,29.01,29.07,195900.0,23.1322,23.18,23.1322,23.18,195900.0
2012-07-09 13:25:00,29.07,29.17,29.06,29.16,108100.0,23.18,23.2598,23.172,23.2518,108100.0
2012-07-09 13:30:00,29.15,29.18,29.08,29.11,105800.0,23.2438,23.2677,23.188,23.2119,105800.0
2012-07-09 13:35:00,29.11,29.21,29.11,29.19,147300.0,23.2119,23.2917,23.2119,23.2757,147300.0
2012-07-09 13:40:00,29.2,29.21,29.14,29.17,148900.0,23.2837,23.2917,23.2358,23.2598,148900.0
2012-07-09 13:45:00,29.17,29.19,29.08,29.09,128900.0,23.2598,23.2757,23.188,23.196,128900.0
2012-07-09 13:50:00,29.09,29.09,29.03,29.03,61200.0,23.196,23.196,23.1481,23.1481,61200.0
2012-07-09 13:55:00,29.04,29.09,29.02,29.07,54800.0,23.1561,23.196,23.1402,23.18,54800.0
2012-07-09 14:00:00,29.06,29.09,29.03,29.06,62500.0,23.172,23.196,23.1481,23.172,62500.0
2012-07-09 14:05:00,29.06,29.11,29.04,29.09,75700.0,23.172,23.2119,23.1561,23.196,75700.0
2012-07-09 14:10:00,29.09,29.1,29.04,29.04,56800.0,23.196,23.2039,23.1561,23.1561,56800.0
2012-07-09 14:15:00,29.05,29.05,28.97,28.99,97100.0,23.1641,23.1641,23.1003,23.1162,97100.0
2012-07-09 14:20:00,28.99,29.0,28.96,29.0,54900.0,23.1162,23.1242,23.0923,23.1242,54900.0
2012-07-09 14:25:00,28.99,28.99,28.92,28.92,55300.0,23.1162,23.1162,23.0604,23.0604,55300.0
2012-07-09 14:30:00,28.93,29.02,28.92,29.01,91700.0,23.0684,23.1402,23.0604,23.1322,91700.0
2012-07-09 14:35:00,29.0,29.04,29.0,29.02,45700.0,23.1242,23.1561,23.1242,23.1402,45700.0
2012-07-09 14:40:00,29.03,29.03,28.94,28.99,57400.0,23.1481,23.1481,23.0764,23.1162,57400.0
2012-07-09 14:45:00,28.99,28.99,28.91,28.95,57400.0,23.1162,23.1162,23.0524,23.0843,57400.0
2012-07-09 14:50:00,28.96,28.99,28.94,28.99,173000.0,23.0923,23.1162,23.0764,23.1162,173000.0
2012-07-09 14:55:00,28.98,28.99,28.9,28.92,168800.0,23.1083,23.1162,23.0445,23.0604,168800.0
2012-07-09 15:00:00,28.92,28.97,28.9,28.96,102500.0,23.0604,23.1003,23.0445,23.0923,102500.0
2012-07-09 15:05:00,28.96,28.98,28.92,28.95,174200.0,23.0923,23.1083,23.0604,23.0843,174200.0
2012-07-09 15:10:00,28.95,28.95,28.87,28.88,91900.0,23.0843,23.0843,23.0205,23.0285,91900.0
2012-07-09 15:15:00,28.88,28.93,28.85,28.9,156500.0,23.0285,23.0684,23.0046,23.0445,156500.0
2012-07-09 15:20:00,28.9,28.93,28.82,28.92,179100.0,23.0445,23.0684,22.9807,23.0604,179100.0
2012-07-09 15:25:00,28.93,28.99,28.9,28.96,136100.0,23.0684,23.1162,23.0445,23.0923,136100.0
2012-07-09 15:30:00,28.96,28.98,28.85,28.91,197400.0,23.0923,23.1083,23.0046,23.0524,197400.0
2012-07-09 15:35:00,28.92,28.94,28.88,28.88,157100.0,23.0604,23.0764,23.0285,23.0285,157100.0
2012-07-09 15:40:00,28.89,28.95,28.87,28.95,159600.0,23.0365,23.0843,23.0205,23.0843,159600.0
2012-07-09 15:45:00,28.95,29.0,28.94,29.0,332500.0,23.0843,23.1242,23.0764,23.1242,332500.0
2012-07-09 15:50:00,28.99,29.01,28.95,29.0,302100.0,23.1162,23.1322,23.0843,23.1242,302100.0
2012-07-09 15:55:00,29.01,29.05,28.99,29.0,509300.0,23.1322,23.1641,23.1162,23.1242,509300.0
2012-07-10 09:30:00,29.22,29.45,29.16,29.39,308300.0,23.2996,23.483,23.2518,23.4352,308300.0
2012-07-10 09:35:00,29.39,29.44,29.32,29.33,167800.0,23.4352,23.4751,23.3794,23.3873,167800.0
2012-07-10 09:40:00,29.35,29.35,29.21,29.21,129200.0,23.4033,23.4033,23.2917,23.2917,129200.0
2012-07-10 09:45:00,29.22,29.22,29.1,29.11,131700.0,23.2996,23.2996,23.2039,23.2119,131700.0
2012-07-10 09:50:00,29.11,29.13,29.03,29.08,120200.0,23.2119,23.2279,23.1481,23.188,120200.0
2012-07-10 09:55:00,29.07,29.1,28.96,29.02,95600.0,23.18,23.2039,23.0923,23.1402,95600.0
2012-07-10 10:00:00,29.02,29.08,28.9,28.91,212800.0,23.1402,23.188,23.0445,23.0524,212800.0
2012-07-10 10:05:00,28.92,28.92,28.81,28.85,99300.0,23.0604,23.0604,22.9727,23.0046,99300.0
2012-07-10 10:10:00,28.85,28.91,28.84,28.86,174600.0,23.0046,23.0524,22.9966,23.0126,174600.0
2012-07-10 10:15:00,28.86,28.92,28.72,28.74,303200.0,23.0126,23.0604,22.9009,22.9169,303200.0
2012-07-10 10:20:00,28.74,28.88,28.7,28.86,350700.0,22.9169,23.0285,22.885,23.0126,350700.0
2012-07-10 10:25:00,28.85,28.93,28.83,28.9,207900.0,23.0046,23.0684,22.9886,23.0445,207900.0
2012-07-10 10:30:00,28.9,28.9,28.8,28.8,364300.0,23.0445,23.0445,22.9647,22.9647,364300.0
2012-07-10 10:35:00,28.79,28.82,28.7,28.72,108800.0,22.9568,22.9807,22.885,22.9009,108800.0
2012-07-10 10:40:00,28.71,28.76,28.67,28.75,146000.0,22.893,22.9328,22.8611,22.9249,146000.0
2012-07-10 10:45:00,28.75,28.8,28.69,28.74,160800.0,22.9249,22.9647,22.877,22.9169,160800.0
2012-07-10 10:50:00,28.74,28.76,28.68,28.7,153700.0,22.9169,22.9328,22.869,22.885,153700.0
2012-07-10 10:55:00,28.69,28.72,28.62,28.67,147000.0,22.877,22.9009,22.8212,22.8611,147000.0
2012-07-10 11:00:00,28.67,28.69,28.62,28.64,143500.0,22.8611,22.877,22.8212,22.8371,143500.0
2012-07-10 11:05:00,28.64,28.67,28.62,28.64,142100.0,22.8371,22.8611,22.8212,22.8371,142100.0
2012-07-10 11:10:00,28.64,28.68,28.6,28.64,199500.0,22.8371,22.869,22.8052,22.8371,199500.0
2012-07-10 11:15:00,28.64,28.64,28.57,28.62,131600.0,22.8371,22.8371,22.7813,22.8212,131600.0
2012-07-10 11:20:00,28.62,28.66,28.61,28.64,201100.0,22.8212,22.8531,22.8132,22.8371,201100.0
2012-07-10 11:25:00,28.64,28.66,28.57,28.57,88800.0,22.8371,22.8531,22.7813,22.7813,88800.0
2012-07-10 11:30:00,28.58,28.61,28.53,28.58,255100.0,22.7893,22.8132,22.7494,22.7893,255100.0
2012-07-10 11:35:00,28.58,28.61,28.55,28.58,62500.0,22.7893,22.8132,22.7654,22.7893,62500.0
2012-07-10 11:40:00,28.57,28.59,28.46,28.47,211700.0,22.7813,22.7973,22.6936,22.7016,211700.0
2012-07-10 11:45:00,28.46,28.49,28.42,28.44,158900.0,22.6936,22.7175,22.6617,22.6777,158900.0
2012-07-10 11:50:00,28.44,28.48,28.41,28.46,209700.0,22.6777,22.7096,22.6537,22.6936,209700.0
2012-07-10 11:55:00,28.46,28.55,28.45,28.52,55100.0,22.6936,22.7654,22.6856,22.7415,55100.0
2012-07-10 12:00:00,28.52,28.54,28.49,28.5,141300.0,22.7415,22.7574,22.7175,22.7255,141300.0
2012-07-10 12:05:00,28.5,28.52,28.44,28.47,68900.0,22.7255,22.7415,22.6777,22.7016,68900.0
2012-07-10 12:10:00,28.47,28.49,28.42,28.47,89200.0,22.7016,22.7175,22.6617,22.7016,89200.0
2012-07-10 12:15:00,28.47,28.48,28.41,28.45,101600.0,22.7016,22.7096,22.6537,22.6856,101600.0
2012-07-10 12:20:00,28.44,28.5,28.44,28.48,88100.0,22.6777,22.7255,22.6777,22.7096,88100.0
2012-07-10 12:25:00,28.48,28.49,28.43,28.47,83400.0,22.7096,22.7175,22.6697,22.7016,83400.0
2012-07-10 12:30:00,28.48,28.52,28.46,28.52,84200.0,22.7096,22.7415,22.6936,22.7415,84200.0
2012-07-10 12:35:00,28.53,28.59,28.5,28.58,136800.0,22.7494,22.7973,22.7255,22.7893,136800.0
2012-07-10 12:40:00,28.58,28.6,28.51,28.53,105500.0,22.7893,22.8052,22.7335,22.7494,105500.0
2012-07-10 12:45:00,28.53,28.55,28.52,28.52,75700.0,22.7494,22.7654,22.7415,22.7415,75700.0
2012-07-10 12:50:00,28.52,28.55,28.5,28.55,109200.0,22.7415,22.7654,22.7255,22.7654,109200.0
2012-07-10 12:55:00,28.54,28.54,28.47,28.49,83700.0,22.7574,22.7574,22.7016,22.7175,83700.0
2012-07-10 13:00:00,28.49,28.52,28.47,28.49,88400.0,22.7175,22.7415,22.7016,22.7175,88400.0
2012-07-10 13:05:00,28.5,28.56,28.49,28.53,53400.0,22.7255,22.7734,22.7175,22.7494,53400.0
2012-07-10 13:10:00,28.53,28.53,28.47,28.5,73400.0,22.7494,22.7494,22.7016,22.7255,73400.0
2012-07-10 13:15:00,28.5,28.6,28.5,28.58,171200.0,22.7255,22.8052,22.7255,22.7893,171200.0
2012-07-10 13:20:00,28.59,28.61,28.46,28.5,85700.0,22.7973,22.8132,22.6936,22.7255,85700.0
2012-07-10 13:25:00,28.49,28.5,28.46,28.47,38500.0,22.7175,22.7255,22.6936,22.7016,38500.0
2012-07-10 13:30:00,28.48,28.49,28.4,28.42,125900.0,22.7096,22.7175,22.6458,22.6617,125900.0
2012-07-10 13:35:00,28.43,28.44,28.37,28.39,86000.0,22.6697,22.6777,22.6218,22.6378,86000.0
2012-07-10 13:40:00,28.39,28.41,28.37,28.39,63600.0,22.6378,22.6537,22.6218,22.6378,63600.0
2012-07-10 13:45:00,28.39,28.42,28.33,28.36,146900.0,22.6378,22.6617,22.59,22.6139,146900.0
2012-07-10 13:50:00,28.36,28.45,28.34,28.45,68800.0,22.6139,22.6856,22.5979,22.6856,68800.0
2012-07-10 13:55:00,28.44,28.45,28.4,28.42,93200.0,22.6777,22.6856,22.6458,22.6617,93200.0
2012-07-10 14:00:00,28.41,28.46,28.41,28.43,70700.0,22.6537,22.6936,22.6537,22.6697,70700.0
2012-07-10 14:05:00,28.43,28.44,28.38,28.39,138900.0,22.6697,22.6777,22.6298,22.6378,138900.0
2012-07-10 14:10:00,28.39,28.4,28.3,28.31,176100.0,22.6378,22.6458,22.566,22.574,176100.0
2012-07-10 14:15:00,28.31,28.32,28.25,28.29,179000.0,22.574,22.582,22.5262,22.5581,179000.0
2012-07-10 14:20:00,28.29,28.32,28.21,28.22,122000.0,22.5581,22.582,22.4943,22.5022,122000.0
2012-07-10 14:25:00,28.21,28.3,28.21,28.3,174000.0,22.4943,22.566,22.4943,22.566,174000.0
2012-07-10 14:30:00,28.3,28.31,28.16,28.19,198000.0,22.566,22.574,22.4544,22.4783,198000.0
2012-07-10 14:35:00,28.19,28.34,28.19,28.32,114800.0,22.4783,22.5979,22.4783,22.582,114800.0
2012-07-10 14:40:00,28.31,28.32,28.21,28.23,121600.0,22.574,22.582,22.4943,22.5102,121600.0
2012-07-10 14:45:00,28.23,28.29,28.23,28.24,143000.0,22.5102,22.5581,22.5102,22.5182,143000.0
2012-07-10 14:50:00,28.24,28.28,28.14,28.2,188400.0,22.5182,22.5501,22.4385,22.4863,188400.0
2012-07-10 14:55:00,28.2,28.26,28.19,28.24,138300.0,22.4863,22.5341,22.4783,22.5182,138300.0
2012-07-10 15:00:00,28.23,28.31,28.22,28.28,168300.0,22.5102,22.574,22.5022,22.5501,168300.0
2012-07-10 15:05:00,28.27,28.3,28.23,28.24,271500.0,22.5421,22.566,22.5102,22.5182,271500.0
2012-07-10 15:10:00,28.24,28.24,28.17,28.19,141900.0,22.5182,22.5182,22.4624,22.4783,141900.0
2012-07-10 15:15:00,28.19,28.25,28.15,28.18,161800.0,22.4783,22.5262,22.4464,22.4703,161800.0
2012-07-10 15:20:00,28.17,28.21,28.13,28.16,268100.0,22.4624,22.4943,22.4305,22.4544,268100.0
2012-07-10 15:25:00,28.15,28.25,28.12,28.15,400000.0,22.4464,22.5262,22.4225,22.4464,400000.0
2012-07-10 15:30:00,28.14,28.2,28.11,28.15,213400.0,22.4385,22.4863,22.4145,22.4464,213400.0
2012-07-10 15:35:00,28.15,28.15,28.1,28.13,184300.0,22.4464,22.4464,22.4066,22.4305,184300.0
2012-07-10 15:40:00,28.14,28.16,28.08,28.15,194900.0,22.4385,22.4544,22.3906,22.4464,194900.0
2012-07-10 15:45:00,28.16,28.25,28.15,28.19,421200.0,22.4544,22.5262,22.4464,22.4783,421200.0
2012-07-10 15:50:00,28.19,28.35,28.18,28.35,506600.0,22.4783,22.6059,22.4703,22.6059,506600.0
2012-07-10 15:55:00,28.35,28.4,28.26,28.35,940800.0,22.6059,22.6458,22.5341,22.6059,940800.0
2012-07-11 09:30:00,28.39,28.56,28.33,28.53,204200.0,22.6378,22.7734,22.59,22.7494,204200.0
2012-07-11 09:35:00,28.53,28.67,28.44,28.58,202500.0,22.7494,22.8611,22.6777,22.7893,202500.0
2012-07-11 09:40:00,28.58,28.77,28.58,28.59,194900.0,22.7893,22.9408,22.7893,22.7973,194900.0
2012-07-11 09:45:00,28.59,28.66,28.58,28.59,206400.0,22.7973,22.8531,22.7893,22.7973,206400.0
2012-07-11 09:50:00,28.59,28.69,28.57,28.6,299100.0,22.7973,22.877,22.7813,22.8052,299100.0
2012-07-11 09:55:00,28.59,28.6,28.5,28.59,144100.0,22.7973,22.8052,22.7255,22.7973,144100.0
2012-07-11 10:00:00,28.58,28.64,28.51,28.63,218500.0,22.7893,22.8371,22.7335,22.8292,218500.0
2012-07-11 10:05:00,28.65,28.77,28.64,28.67,226100.0,22.8451,22.9408,22.8371,22.8611,226100.0
2012-07-11 10:10:00,28.68,28.76,28.61,28.63,193000.0,22.869,22.9328,22.8132,22.8292,193000.0
2012-07-11 10:15:00,28.63,28.73,28.6,28.73,96400.0,22.8292,22.9089,22.8052,22.9089,96400.0
2012-07-11 10:20:00,28.73,28.76,28.66,28.74,161200.0,22.9089,22.9328,22.8531,22.9169,161200.0
2012-07-11 10:25:00,28.75,28.76,28.69,28.7,112800.0,22.9249,22.9328,22.877,22.885,112800.0
2012-07-11 10:30:00,28.7,28.77,28.57,28.61,184500.0,22.885,22.9408,22.7813,22.8132,184500.0
2012-07-11 10:35:00,28.61,28.62,28.53,28.53,105500.0,22.8132,22.8212,22.7494,22.7494,105500.0
2012-07-11 10:40:00,28.53,28.75,28.52,28.74,150000.0,22.7494,22.9249,22.7415,22.9169,150000.0
2012-07-11 10:45:00,28.74,28.74,28.5,28.5,293200.0,22.9169,22.9169,22.7255,22.7255,293200.0
2012-07-11 10:50:00,28.5,28.58,28.4,28.41,357000.0,22.7255,22.7893,22.6458,22.6537,357000.0
2012-07-11 10:55:00,28.4,28.43,28.29,28.32,559600.0,22.6458,22.6697,22.5581,22.582,559600.0
2012-07-11 11:00:00,28.31,28.45,28.29,28.38,346700.0,22.574,22.6856,22.5581,22.6298,346700.0
2012-07-11 11:05:00,28.38,28.43,28.36,28.41,312000.0,22.6298,22.6697,22.6139,22.6537,312000.0
2012-07-11 11:10:00,28.4,28.43,28.33,28.34,134500.0,22.6458,22.6697,22.59,22.5979,134500.0
2012-07-11 11:15:00,28.34,28.47,28.33,28.4,128200.0,22.5979,22.7016,22.59,22.6458,128200.0
2012-07-11 11:20:00,28.41,28.5,28.41,28.48,76000.0,22.6537,22.7255,22.6537,22.7096,76000.0
2012-07-11 11:25:00,28.47,28.51,28.37,28.37,71600.0,22.7016,22.7335,22.6218,22.6218,71600.0
2012-07-11 11:30:00,28.37,28.47,28.37,28.42,66900.0,22.6218,22.7016,22.6218,22.6617,66900.0
2012-07-11 11:35:00,28.42,28.49,28.41,28.46,68600.0,22.6617,22.7175,22.6537,22.6936,68600.0
2012-07-11 11:40:00,28.47,28.49,28.42,28.47,74800.0,22.7016,22.7175,22.6617,22.7016,74800.0
2012-07-11 11:45:00,28.46,28.51,28.43,28.48,54300.0,22.6936,22.7335,22.6697,22.7096,54300.0
2012-07-11 11:50:00,28.47,28.47,28.42,28.42,53000.0,22.7016,22.7016,22.6617,22.6617,53000.0
2012-07-11 11:55:00,28.43,28.44,28.38,28.4,77800.0,22.6697,22.6777,22.6298,22.6458,77800.0
2012-07-11 12:00:00,28.41,28.54,28.41,28.49,201300.0,22.6537,22.7574,22.6537,22.7175,201300.0
2012-07-11 12:05:00,28.5,28.59,28.49,28.53,154900.0,22.7255,22.7973,22.7175,22.7494,154900.0
2012-07-11 12:10:00,28.54,28.59,28.53,28.54,82900.0,22.7574,22.7973,22.7494,22.7574,82900.0
2012-07-11 12:15:00,28.54,28.58,28.53,28.54,65500.0,22.7574,22.7893,22.7494,22.7574,65500.0
2012-07-11 12:20:00,28.54,28.57,28.5,28.5,99400.0,22.7574,22.7813,22.7255,22.7255,99400.0
2012-07-11 12:25:00,28.5,28.55,28.48,28.55,61600.0,22.7255,22.7654,22.7096,22.7654,61600.0
2012-07-11 12:30:00,28.55,28.58,28.53,28.54,129600.0,22.7654,22.7893,22.7494,22.7574,129600.0
2012-07-11 12:35:00,28.54,28.59,28.54,28.56,35500.0,22.7574,22.7973,22.7574,22.7734,35500.0
2012-07-11 12:40:00,28.57,28.61,28.56,28.58,43800.0,22.7813,22.8132,22.7734,22.7893,43800.0
2012-07-11 12:45:00,28.59,28.62,28.59,28.59,71100.0,22.7973,22.8212,22.7973,22.7973,71100.0
2012-07-11 12:50:00,28.6,28.64,28.59,28.6,38500.0,22.8052,22.8371,22.7973,22.8052,38500.0
2012-07-11 12:55:00,28.6,28.65,28.59,28.62,154300.0,22.8052,22.8451,22.7973,22.8212,154300.0
2012-07-11 13:00:00,28.61,28.64,28.57,28.6,131700.0,22.8132,22.8371,22.7813,22.8052,131700.0
2012-07-11 13:05:00,28.61,28.64,28.59,28.61,33400.0,22.8132,22.8371,22.7973,22.8132,33400.0
2012-07-11 13:10:00,28.62,28.63,28.55,28.57,42000.0,22.8212,22.8292,22.7654,22.7813,42000.0
2012-07-11 13:15:00,28.56,28.57,28.5,28.51,54700.0,22.7734,22.7813,22.7255,22.7335,54700.0
2012-07-11 13:20:00,28.51,28.59,28.51,28.58,47000.0,22.7335,22.7973,22.7335,22.7893,47000.0
2012-07-11 13:25:00,28.59,28.66,28.57,28.66,143300.0,22.7973,22.8531,22.7813,22.8531,143300.0
2012-07-11 13:30:00,28.66,28.66,28.59,28.59,243200.0,22.8531,22.8531,22.7973,22.7973,243200.0
2012-07-11 13:35:00,28.6,28.6,28.56,28.57,70900.0,22.8052,22.8052,22.7734,22.7813,70900.0
2012-07-11 13:40:00,28.57,28.61,28.55,28.61,50400.0,22.7813,22.8132,22.7654,22.8132,50400.0
2012-07-11 13:45:00,28.62,28.69,28.62,28.67,91000.0,22.8212,22.877,22.8212,22.8611,91000.0
2012-07-11 13:50:00,28.67,28.67,28.56,28.59,85700.0,22.8611,22.8611,22.7734,22.7973,85700.0
2012-07-11 13:55:00,28.59,28.65,28.59,28.61,47800.0,22.7973,22.8451,22.7973,22.8132,47800.0
2012-07-11 14:00:00,28.62,28.68,28.39,28.49,255200.0,22.8212,22.869,22.6378,22.7175,255200.0
2012-07-11 14:05:00,28.49,28.53,28.37,28.48,124400.0,22.7175,22.7494,22.6218,22.7096,124400.0
2012-07-11 14:10:00,28.49,28.53,28.42,28.45,106800.0,22.7175,22.7494,22.6617,22.6856,106800.0
2012-07-11 14:15:00,28.44,28.47,28.38,28.43,127700.0,22.6777,22.7016,22.6298,22.6697,127700.0
2012-07-11 14:20:00,28.43,28.49,28.39,28.4,183200.0,22.6697,22.7175,22.6378,22.6458,183200.0
2012-07-11 14:25:00,28.39,28.42,28.33,28.4,106900.0,22.6378,22.6617,22.59,22.6458,106900.0
2012-07-11 14:30:00,28.39,28.4,28.34,28.38,134600.0,22.6378,22.6458,22.5979,22.6298,134600.0
2012-07-11 14:35:00,28.38,28.44,28.37,28.4,59400.0,22.6298,22.6777,22.6218,22.6458,59400.0
2012-07-11 14:40:00,28.4,28.44,28.37,28.43,82800.0,22.6458,22.6777,22.6218,22.6697,82800.0
2012-07-11 14:45:00,28.43,28.5,28.42,28.47,121900.0,22.6697,22.7255,22.6617,22.7016,121900.0
2012-07-11 14:50:00,28.47,28.5,28.42,28.43,119600.0,22.7016,22.7255,22.6617,22.6697,119600.0
2012-07-11 14:55:00,28.42,28.46,28.42,28.42,66400.0,22.6617,22.6936,22.6617,22.6617,66400.0
2012-07-11 15:00:00,28.43,28.54,28.43,28.47,129600.0,22.6697,22.7574,22.6697,22.7016,129600.0
2012-07-11 15:05:00,28.47,28.54,28.46,28.52,86200.0,22.7016,22.7574,22.6936,22.7415,86200.0
2012-07-11 15:10:00,28.52,28.53,28.46,28.49,67800.0,22.7415,22.7494,22.6936,22.7175,67800.0
2012-07-11 15:15:00,28.49,28.52,28.41,28.5,97700.0,22.7175,22.7415,22.6537,22.7255,97700.0
2012-07-11 15:20:00,28.49,28.49,28.4,28.45,95900.0,22.7175,22.7175,22.6458,22.6856,95900.0
2012-07-11 15:25:00,28.46,28.48,28.35,28.42,100100.0,22.6936,22.7096,22.6059,22.6617,100100.0
2012-07-11 15:30:00,28.42,28.45,28.37,28.43,164400.0,22.6617,22.6856,22.6218,22.6697,164400.0
2012-07-11 15:35:00,28.43,28.44,28.38,28.43,153800.0,22.6697,22.6777,22.6298,22.6697,153800.0
2012-07-11 15:40:00,28.42,28.54,28.42,28.54,173900.0,22.6617,22.7574,22.6617,22.7574,173900.0
2012-07-11 15:45:00,28.54,28.64,28.52,28.6,359200.0,22.7574,22.8371,22.7415,22.8052,359200.0
2012-07-11 15:50:00,28.6,28.65,28.57,28.58,415400.0,22.8052,22.8451,22.7813,22.7893,415400.0
2012-07-11 15:55:00,28.57,28.6,28.52,28.54,500500.0,22.7813,22.8052,22.7415,22.7574,500500.0
2012-07-12 09:30:00,28.11,28.18,28.06,28.12,204300.0,22.4145,22.4703,22.3747,22.4225,204300.0
2012-07-12 09:35:00,28.12,28.16,28.01,28.11,135800.0,22.4225,22.4544,22.3348,22.4145,135800.0
2012-07-12 09:40:00,28.11,28.12,27.89,27.89,297900.0,22.4145,22.4225,22.2391,22.2391,297900.0
2012-07-12 09:45:00,27.89,27.96,27.83,27.85,205600.0,22.2391,22.2949,22.1913,22.2072,205600.0
2012-07-12 09:50:00,27.84,27.84,27.74,27.75,256600.0,22.1992,22.1992,22.1195,22.1275,256600.0
2012-07-12 09:55:00,27.74,27.81,27.62,27.78,300100.0,22.1195,22.1753,22.0238,22.1514,300100.0
2012-07-12 10:00:00,27.76,27.78,27.69,27.72,248900.0,22.1354,22.1514,22.0796,22.1035,248900.0
2012-07-12 10:05:00,27.73,27.77,27.7,27.75,125900.0,22.1115,22.1434,22.0876,22.1275,125900.0
2012-07-12 10:10:00,27.75,27.75,27.65,27.71,147300.0,22.1275,22.1275,22.0477,22.0956,147300.0
2012-07-12 10:15:00,27.71,27.71,27.62,27.65,137100.0,22.0956,22.0956,22.0238,22.0477,137100.0
2012-07-12 10:20:00,27.64,27.74,27.64,27.69,154400.0,22.0398,22.1195,22.0398,22.0796,154400.0
2012-07-12 10:25:00,27.69,27.81,27.66,27.79,155800.0,22.0796,22.1753,22.0557,22.1594,155800.0
2012-07-12 10:30:00,27.78,27.79,27.72,27.72,152800.0,22.1514,22.1594,22.1035,22.1035,152800.0
2012-07-12 10:35:00,27.72,27.73,27.66,27.69,84700.0,22.1035,22.1115,22.0557,22.0796,84700.0
2012-07-12 10:40:00,27.69,27.7,27.65,27.7,259200.0,22.0796,22.0876,22.0477,22.0876,259200.0
2012-07-12 10:45:00,27.7,27.72,27.66,27.68,126600.0,22.0876,22.1035,22.0557,22.0717,126600.0
2012-07-12 10:50:00,27.67,27.72,27.65,27.71,88700.0,22.0637,22.1035,22.0477,22.0956,88700.0
2012-07-12 10:55:00,27.71,27.79,27.68,27.74,67900.0,22.0956,22.1594,22.0717,22.1195,67900.0
2012-07-12 11:00:00,27.74,27.91,27.73,27.9,162800.0,22.1195,22.2551,22.1115,22.2471,162800.0
2012-07-12 11:05:00,27.9,27.95,27.84,27.87,205100.0,22.2471,22.2869,22.1992,22.2232,205100.0
2012-07-12 11:10:00,27.87,27.87,27.78,27.86,88900.0,22.2232,22.2232,22.1514,22.2152,88900.0
2012-07-12 11:15:00,27.85,27.86,27.8,27.82,45900.0,22.2072,22.2152,22.1673,22.1833,45900.0
2012-07-12 11:20:00,27.82,27.88,27.8,27.83,95200.0,22.1833,22.2311,22.1673,22.1913,95200.0
2012-07-12 11:25:00,27.83,27.91,27.83,27.87,68800.0,22.1913,22.2551,22.1913,22.2232,68800.0
2012-07-12 11:30:00,27.87,27.91,27.84,27.85,207400.0,22.2232,22.2551,22.1992,22.2072,207400.0
2012-07-12 11:35:00,27.84,27.94,27.82,27.91,219400.0,22.1992,22.279,22.1833,22.2551,219400.0
2012-07-12 11:40:00,27.9,28.0,27.87,28.0,137900.0,22.2471,22.3268,22.2232,22.3268,137900.0
2012-07-12 11:45:00,28.0,28.05,27.95,28.0,119200.0,22.3268,22.3667,22.2869,22.3268,119200.0
2012-07-12 11:50:00,28.0,28.02,27.96,27.98,128600.0,22.3268,22.3428,22.2949,22.3109,128600.0
2012-07-12 11:55:00,27.99,28.06,27.98,28.02,152800.0,22.3188,22.3747,22.3109,22.3428,152800.0
2012-07-12 12:00:00,28.01,28.04,28.01,28.01,30400.0,22.3348,22.3587,22.3348,22.3348,30400.0
2012-07-12 12:05:00,28.02,28.06,28.01,28.06,107800.0,22.3428,22.3747,22.3348,22.3747,107800.0
2012-07-12 12:10:00,28.06,28.09,28.05,28.08,105000.0,22.3747,22.3986,22.3667,22.3906,105000.0
2012-07-12 12:15:00,28.08,28.09,28.05,28.07,122300.0,22.3906,22.3986,22.3667,22.3826,122300.0
2012-07-12 12:20:00,28.06,28.06,28.0,28.02,135100.0,22.3747,22.3747,22.3268,22.3428,135100.0
2012-07-12 12:25:00,28.02,28.09,28.01,28.08,80200.0,22.3428,22.3986,22.3348,22.3906,80200.0
2012-07-12 12:30:00,28.08,28.13,28.07,28.09,180500.0,22.3906,22.4305,22.3826,22.3986,180500.0
2012-07-12 12:35:00,28.09,28.14,28.06,28.11,94100.0,22.3986,22.4385,22.3747,22.4145,94100.0
2012-07-12 12:40:00,28.11,28.13,28.08,28.09,33800.0,22.4145,22.4305,22.3906,22.3986,33800.0
2012-07-12 12:45:00,28.1,28.1,28.05,28.05,47500.0,22.4066,22.4066,22.3667,22.3667,47500.0
2012-07-12 12:50:00,28.06,28.07,27.97,27.98,73100.0,22.3747,22.3826,22.3029,22.3109,73100.0
2012-07-12 12:55:00,27.97,28.05,27.97,28.03,69200.0,22.3029,22.3667,22.3029,22.3507,69200.0
2012-07-12 13:00:00,28.03,28.06,27.98,28.03,65700.0,22.3507,22.3747,22.3109,22.3507,65700.0
2012-07-12 13:05:00,28.02,28.11,28.02,28.07,36600.0,22.3428,22.4145,22.3428,22.3826,36600.0
2012-07-12 13:10:00,28.07,28.14,28.07,28.09,91800.0,22.3826,22.4385,22.3826,22.3986,91800.0
2012-07-12 13:15:00,28.09,28.14,28.09,28.13,40700.0,22.3986,22.4385,22.3986,22.4305,40700.0
2012-07-12 13:20:00,28.13,28.18,28.12,28.14,55500.0,22.4305,22.4703,22.4225,22.4385,55500.0
2012-07-12 13:25:00,28.13,28.2,28.09,28.12,103600.0,22.4305,22.4863,22.3986,22.4225,103600.0
2012-07-12 13:30:00,28.11,28.2,28.11,28.19,93500.0,22.4145,22.4863,22.4145,22.4783,93500.0
2012-07-12 13:35:00,28.19,28.24,28.17,28.21,105100.0,22.4783,22.5182,22.4624,22.4943,105100.0
2012-07-12 13:40:00,28.21,28.28,28.21,28.24,73400.0,22.4943,22.5501,22.4943,22.5182,73400.0
2012-07-12 13:45:00,28.25,28.3,28.23,28.25,57100.0,22.5262,22.566,22.5102,22.5262,57100.0
2012-07-12 13:50:00,28.25,28.28,28.19,28.2,75000.0,22.5262,22.5501,22.4783,22.4863,75000.0
2012-07-12 13:55:00,28.21,28.24,28.15,28.18,48600.0,22.4943,22.5182,22.4464,22.4703,48600.0
2012-07-12 14:00:00,28.18,28.19,28.07,28.09,123100.0,22.4703,22.4783,22.3826,22.3986,123100.0
2012-07-12 14:05:00,28.08,28.35,28.08,28.35,173900.0,22.3906,22.6059,22.3906,22.6059,173900.0
2012-07-12 14:10:00,28.34,28.37,28.2,28.23,123200.0,22.5979,22.6218,22.4863,22.5102,123200.0
2012-07-12 14:15:00,28.23,28.3,28.2,28.25,116200.0,22.5102,22.566,22.4863,22.5262,116200.0
2012-07-12 14:20:00,28.25,28.32,28.24,28.26,73600.0,22.5262,22.582,22.5182,22.5341,73600.0
2012-07-12 14:25:00,28.26,28.34,28.25,28.29,92900.0,22.5341,22.5979,22.5262,22.5581,92900.0
2012-07-12 14:30:00,28.29,28.33,28.25,28.26,78000.0,22.5581,22.59,22.5262,22.5341,78000.0
2012-07-12 14:35:00,28.26,28.33,28.24,28.29,114200.0,22.5341,22.59,22.5182,22.5581,114200.0
2012-07-12 14:40:00,28.3,28.33,28.27,28.33,153500.0,22.566,22.59,22.5421,22.59,153500.0
2012-07-12 14:45:00,28.33,28.35,28.28,28.33,292300.0,22.59,22.6059,22.5501,22.59,292300.0
2012-07-12 14:50:00,28.32,28.41,28.32,28.35,175200.0,22.582,22.6537,22.582,22.6059,175200.0
2012-07-12 14:55:00,28.34,28.37,28.32,28.33,87300.0,22.5979,22.6218,22.582,22.59,87300.0
2012-07-12 15:00:00,28.33,28.36,28.29,28.35,110800.0,22.59,22.6139,22.5581,22.6059,110800.0
2012-07-12 15:05:00,28.35,28.37,28.31,28.36,159900.0,22.6059,22.6218,22.574,22.6139,159900.0
2012-07-12 15:10:00,28.35,28.42,28.35,28.39,120700.0,22.6059,22.6617,22.6059,22.6378,120700.0
2012-07-12 15:15:00,28.38,28.47,28.37,28.43,246900.0,22.6298,22.7016,22.6218,22.6697,246900.0
2012-07-12 15:20:00,28.42,28.53,28.39,28.53,258200.0,22.6617,22.7494,22.6378,22.7494,258200.0
2012-07-12 15:25:00,28.54,28.59,28.5,28.51,327200.0,22.7574,22.7973,22.7255,22.7335,327200.0
2012-07-12 15:30:00,28.51,28.63,28.51,28.57,373700.0,22.7335,22.8292,22.7335,22.7813,373700.0
2012-07-12 15:35:00,28.57,28.63,28.55,28.56,322200.0,22.7813,22.8292,22.7654,22.7734,322200.0
2012-07-12 15:40:00,28.57,28.65,28.56,28.6,452800.0,22.7813,22.8451,22.7734,22.8052,452800.0
2012-07-12 15:45:00,28.61,28.62,28.45,28.48,400500.0,22.8132,22.8212,22.6856,22.7096,400500.0
2012-07-12 15:50:00,28.49,28.49,28.4,28.41,460600.0,22.7175,22.7175,22.6458,22.6537,460600.0
2012-07-12 15:55:00,28.41,28.45,28.39,28.41,578900.0,22.6537,22.6856,22.6378,22.6537,578900.0
2012-07-13 09:30:00,28.45,28.6,28.45,28.58,116600.0,22.6856,22.8052,22.6856,22.7893,116600.0
2012-07-13 09:35:00,28.57,28.69,28.51,28.67,85600.0,22.7813,22.877,22.7335,22.8611,85600.0
2012-07-13 09:40:00,28.68,28.78,28.58,28.78,140900.0,22.869,22.9488,22.7893,22.9488,140900.0
2012-07-13 09:45:00,28.79,28.82,28.72,28.74,156500.0,22.9568,22.9807,22.9009,22.9169,156500.0
2012-07-13 09:50:00,28.75,28.77,28.68,28.69,122500.0,22.9249,22.9408,22.869,22.877,122500.0
2012-07-13 09:55:00,28.69,28.74,28.66,28.68,94300.0,22.877,22.9169,22.8531,22.869,94300.0
2012-07-13 10:00:00,28.69,28.73,28.61,28.72,125500.0,22.877,22.9089,22.8132,22.9009,125500.0
2012-07-13 10:05:00,28.72,28.8,28.67,28.7,113200.0,22.9009,22.9647,22.8611,22.885,113200.0
2012-07-13 10:10:00,28.7,28.73,28.61,28.64,63100.0,22.885,22.9089,22.8132,22.8371,63100.0
2012-07-13 10:15:00,28.64,28.65,28.58,28.6,159000.0,22.8371,22.8451,22.7893,22.8052,159000.0
2012-07-13 10:20:00,28.6,28.61,28.54,28.58,67900.0,22.8052,22.8132,22.7574,22.7893,67900.0
2012-07-13 10:25:00,28.59,28.59,28.54,28.56,80100.0,22.7973,22.7973,22.7574,22.7734,80100.0
2012-07-13 10:30:00,28.56,28.61,28.55,28.6,87800.0,22.7734,22.8132,22.7654,22.8052,87800.0
2012-07-13 10:35:00,28.6,28.69,28.6,28.69,75600.0,22.8052,22.877,22.8052,22.877,75600.0
2012-07-13 10:40:00,28.69,28.69,28.6,28.6,55600.0,22.877,22.877,22.8052,22.8052,55600.0
2012-07-13 10:45:00,28.6,28.65,28.58,28.64,131300.0,22.8052,22.8451,22.7893,22.8371,131300.0
2012-07-13 10:50:00,28.65,28.66,28.61,28.63,67500.0,22.8451,22.8531,22.8132,22.8292,67500.0
2012-07-13 10:55:00,28.62,28.64,28.59,28.59,77400.0,22.8212,22.8371,22.7973,22.7973,77400.0
2012-07-13 11:00:00,28.59,28.61,28.55,28.55,70800.0,22.7973,22.8132,22.7654,22.7654,70800.0
2012-07-13 11:05:00,28.55,28.63,28.52,28.63,88000.0,22.7654,22.8292,22.7415,22.8292,88000.0
2012-07-13 11:10:00,28.62,28.65,28.55,28.65,103300.0,22.8212,22.8451,22.7654,22.8451,103300.0
2012-07-13 11:15:00,28.64,28.66,28.6,28.62,55600.0,22.8371,22.8531,22.8052,22.8212,55600.0
2012-07-13 11:20:00,28.62,28.65,28.59,28.62,93200.0,22.8212,22.8451,22.7973,22.8212,93200.0
2012-07-13 11:25:00,28.61,28.61,28.56,28.57,237900.0,22.8132,22.8132,22.7734,22.7813,237900.0
2012-07-13 11:30:00,28.58,28.61,28.55,28.58,327900.0,22.7893,22.8132,22.7654,22.7893,327900.0
2012-07-13 11:35:00,28.59,28.6,28.52,28.53,75800.0,22.7973,22.8052,22.7415,22.7494,75800.0
2012-07-13 11:40:00,28.54,28.59,28.52,28.56,147500.0,22.7574,22.7973,22.7415,22.7734,147500.0
2012-07-13 11:45:00,28.55,28.59,28.49,28.5,104900.0,22.7654,22.7973,22.7175,22.7255,104900.0
2012-07-13 11:50:00,28.5,28.55,28.5,28.52,109100.0,22.7255,22.7654,22.7255,22.7415,109100.0
2012-07-13 11:55:00,28.53,28.6,28.53,28.6,48600.0,22.7494,22.8052,22.7494,22.8052,48600.0
2012-07-13 12:00:00,28.59,28.64,28.58,28.63,128100.0,22.7973,22.8371,22.7893,22.8292,128100.0
2012-07-13 12:05:00,28.64,28.67,28.63,28.66,42500.0,22.8371,22.8611,22.8292,22.8531,42500.0
2012-07-13 12:10:00,28.65,28.67,28.62,28.66,89500.0,22.8451,22.8611,22.8212,22.8531,89500.0
2012-07-13 12:15:00,28.65,28.67,28.63,28.65,35900.0,22.8451,22.8611,22.8292,22.8451,35900.0
2012-07-13 12:20:00,28.65,28.67,28.61,28.66,77500.0,22.8451,22.8611,22.8132,22.8531,77500.0
2012-07-13 12:25:00,28.67,28.7,28.66,28.66,45200.0,22.8611,22.885,22.8531,22.8531,45200.0
2012-07-13 12:30:00,28.67,28.69,28.65,28.65,66600.0,22.8611,22.877,22.8451,22.8451,66600.0
2012-07-13 12:35:00,28.65,28.69,28.65,28.65,73000.0,22.8451,22.877,22.8451,22.8451,73000.0
2012-07-13 12:40:00,28.66,28.7,28.65,28.7,33900.0,22.8531,22.885,22.8451,22.885,33900.0
2012-07-13 12:45:00,28.69,28.72,28.69,28.69,35500.0,22.877,22.9009,22.877,22.877,35500.0
2012-07-13 12:50:00,28.69,28.72,28.68,28.71,34300.0,22.877,22.9009,22.869,22.893,34300.0
2012-07-13 12:55:00,28.71,28.74,28.7,28.73,56200.0,22.893,22.9169,22.885,22.9089,56200.0
2012-07-13 13:00:00,28.73,28.74,28.68,28.68,47700.0,22.9089,22.9169,22.869,22.869,47700.0
2012-07-13 13:05:00,28.69,28.73,28.68,28.69,73300.0,22.877,22.9089,22.869,22.877,73300.0
2012-07-13 13:10:00,28.7,28.74,28.66,28.69,71500.0,22.885,22.9169,22.8531,22.877,71500.0
2012-07-13 13:15:00,28.69,28.71,28.66,28.68,88100.0,22.877,22.893,22.8531,22.869,88100.0
2012-07-13 13:20:00,28.69,28.74,28.69,28.73,35300.0,22.877,22.9169,22.877,22.9089,35300.0
2012-07-13 13:25:00,28.72,28.72,28.68,28.71,30600.0,22.9009,22.9009,22.869,22.893,30600.0
2012-07-13 13:30:00,28.71,28.72,28.7,28.7,37500.0,22.893,22.9009,22.885,22.885,37500.0
2012-07-13 13:35:00,28.7,28.73,28.68,28.72,42600.0,22.885,22.9089,22.869,22.9009,42600.0
2012-07-13 13:40:00,28.71,28.74,28.71,28.71,24200.0,22.893,22.9169,22.893,22.893,24200.0
2012-07-13 13:45:00,28.72,28.72,28.7,28.72,40900.0,22.9009,22.9009,22.885,22.9009,40900.0
2012-07-13 13:50:00,28.71,28.73,28.7,28.71,104300.0,22.893,22.9089,22.885,22.893,104300.0
2012-07-13 13:55:00,28.72,28.75,28.71,28.75,56700.0,22.9009,22.9249,22.893,22.9249,56700.0
2012-07-13 14:00:00,28.74,28.77,28.74,28.74,83800.0,22.9169,22.9408,22.9169,22.9169,83800.0
2012-07-13 14:05:00,28.74,28.77,28.73,28.74,52800.0,22.9169,22.9408,22.9089,22.9169,52800.0
2012-07-13 14:10:00,28.75,28.76,28.74,28.76,55100.0,22.9249,22.9328,22.9169,22.9328,55100.0
2012-07-13 14:15:00,28.76,28.77,28.73,28.76,144400.0,22.9328,22.9408,22.9089,22.9328,144400.0
2012-07-13 14:20:00,28.76,28.79,28.76,28.77,66400.0,22.9328,22.9568,22.9328,22.9408,66400.0
2012-07-13 14:25:00,28.77,28.78,28.75,28.75,69100.0,22.9408,22.9488,22.9249,22.9249,69100.0
2012-07-13 14:30:00,28.75,28.76,28.73,28.74,114800.0,22.9249,22.9328,22.9089,22.9169,114800.0
2012-07-13 14:35:00,28.73,28.74,28.7,28.7,116000.0,22.9089,22.9169,22.885,22.885,116000.0
2012-07-13 14:40:00,28.71,28.73,28.69,28.73,112300.0,22.893,22.9089,22.877,22.9089,112300.0
2012-07-13 14:45:00,28.73,28.77,28.73,28.77,65400.0,22.9089,22.9408,22.9089,22.9408,65400.0
2012-07-13 14:50:00,28.77,28.78,28.74,28.75,82900.0,22.9408,22.9488,22.9169,22.9249,82900.0
2012-07-13 14:55:00,28.75,28.79,28.74,28.78,84600.0,22.9249,22.9568,22.9169,22.9488,84600.0
2012-07-13 15:00:00,28.79,28.83,28.78,28.82,81100.0,22.9568,22.9886,22.9488,22.9807,81100.0
2012-07-13 15:05:00,28.83,28.83,28.8,28.82,74000.0,22.9886,22.9886,22.9647,22.9807,74000.0
2012-07-13 15:10:00,28.82,28.89,28.82,28.89,235500.0,22.9807,23.0365,22.9807,23.0365,235500.0
2012-07-13 15:15:00,28.88,28.89,28.84,28.85,80700.0,23.0285,23.0365,22.9966,23.0046,80700.0
2012-07-13 15:20:00,28.85,28.88,28.82,28.85,151500.0,23.0046,23.0285,22.9807,23.0046,151500.0
2012-07-13 15:25:00,28.84,28.86,28.79,28.8,123900.0,22.9966,23.0126,22.9568,22.9647,123900.0
2012-07-13 15:30:00,28.8,28.84,28.75,28.77,187800.0,22.9647,22.9966,22.9249,22.9408,187800.0
2012-07-13 15:35:00,28.78,28.82,28.75,28.75,140700.0,22.9488,22.9807,22.9249,22.9249,140700.0
2012-07-13 15:40:00,28.76,28.85,28.76,28.84,307400.0,22.9328,23.0046,22.9328,22.9966,307400.0
2012-07-13 15:45:00,28.84,28.85,28.76,28.82,312400.0,22.9966,23.0046,22.9328,22.9807,312400.0
2012-07-13 15:50:00,28.81,28.82,28.75,28.81,347400.0,22.9727,22.9807,22.9249,22.9727,347400.0
2012-07-13 15:55:00,28.8,28.81,28.76,28.8,577800.0,22.9647,22.9727,22.9328,22.9647,577800.0
2012-07-16 09:30:00,28.77,28.79,28.55,28.63,191900.0,22.9408,22.9568,22.7654,22.8292,191900.0
2012-07-16 09:35:00,28.64,28.66,28.57,28.57,206800.0,22.8371,22.8531,22.7813,22.7813,206800.0
2012-07-16 09:40:00,28.58,28.6,28.41,28.47,124900.0,22.7893,22.8052,22.6537,22.7016,124900.0
2012-07-16 09:45:00,28.46,28.51,28.41,28.41,153500.0,22.6936,22.7335,22.6537,22.6537,153500.0
2012-07-16 09:50:00,28.41,28.46,28.38,28.41,97300.0,22.6537,22.6936,22.6298,22.6537,97300.0
2012-07-16 09:55:00,28.4,28.44,28.36,28.4,85600.0,22.6458,22.6777,22.6139,22.6458,85600.0
2012-07-16 10:00:00,28.4,28.43,28.38,28.39,137700.0,22.6458,22.6697,22.6298,22.6378,137700.0
2012-07-16 10:05:00,28.38,28.39,28.3,28.33,126300.0,22.6298,22.6378,22.566,22.59,126300.0
2012-07-16 10:10:00,28.33,28.41,28.31,28.36,114900.0,22.59,22.6537,22.574,22.6139,114900.0
2012-07-16 10:15:00,28.36,28.42,28.35,28.41,161700.0,22.6139,22.6617,22.6059,22.6537,161700.0
2012-07-16 10:20:00,28.41,28.49,28.4,28.46,135600.0,22.6537,22.7175,22.6458,22.6936,135600.0
2012-07-16 10:25:00,28.46,28.55,28.43,28.52,144100.0,22.6936,22.7654,22.6697,22.7415,144100.0
2012-07-16 10:30:00,28.53,28.55,28.5,28.52,52600.0,22.7494,22.7654,22.7255,22.7415,52600.0
2012-07-16 10:35:00,28.52,28.58,28.51,28.57,77100.0,22.7415,22.7893,22.7335,22.7813,77100.0
2012-07-16 10:40:00,28.57,28.58,28.49,28.57,73200.0,22.7813,22.7893,22.7175,22.7813,73200.0
2012-07-16 10:45:00,28.57,28.58,28.5,28.51,63600.0,22.7813,22.7893,22.7255,22.7335,63600.0
2012-07-16 10:50:00,28.51,28.58,28.51,28.56,50600.0,22.7335,22.7893,22.7335,22.7734,50600.0
2012-07-16 10:55:00,28.55,28.56,28.45,28.48,77700.0,22.7654,22.7734,22.6856,22.7096,77700.0
2012-07-16 11:00:00,28.49,28.54,28.47,28.52,44900.0,22.7175,22.7574,22.7016,22.7415,44900.0
2012-07-16 11:05:00,28.52,28.54,28.49,28.54,78400.0,22.7415,22.7574,22.7175,22.7574,78400.0
2012-07-16 11:10:00,28.54,28.62,28.54,28.6,141100.0,22.7574,22.8212,22.7574,22.8052,141100.0
2012-07-16 11:15:00,28.61,28.67,28.59,28.67,106200.0,22.8132,22.8611,22.7973,22.8611,106200.0
2012-07-16 11:20:00,28.66,28.7,28.63,28.69,54200.0,22.8531,22.885,22.8292,22.877,54200.0
2012-07-16 11:25:00,28.7,28.77,28.7,28.76,130200.0,22.885,22.9408,22.885,22.9328,130200.0
2012-07-16 11:30:00,28.76,28.76,28.69,28.7,100300.0,22.9328,22.9328,22.877,22.885,100300.0
2012-07-16 11:35:00,28.69,28.76,28.69,28.74,63600.0,22.877,22.9328,22.877,22.9169,63600.0
2012-07-16 11:40:00,28.74,28.77,28.72,28.73,71000.0,22.9169,22.9408,22.9009,22.9089,71000.0
2012-07-16 11:45:00,28.73,28.79,28.73,28.76,81900.0,22.9089,22.9568,22.9089,22.9328,81900.0
2012-07-16 11:50:00,28.76,28.81,28.74,28.8,76600.0,22.9328,22.9727,22.9169,22.9647,76600.0
2012-07-16 11:55:00,28.8,28.86,28.79,28.84,118600.0,22.9647,23.0126,22.9568,22.9966,118600.0
2012-07-16 12:00:00,28.84,28.88,28.82,28.86,108200.0,22.9966,23.0285,22.9807,23.0126,108200.0
2012-07-16 12:05:00,28.85,28.9,28.85,28.87,168400.0,23.0046,23.0445,23.0046,23.0205,168400.0
2012-07-16 12:10:00,28.87,28.88,28.81,28.81,62100.0,23.0205,23.0285,22.9727,22.9727,62100.0
2012-07-16 12:15:00,28.81,28.83,28.77,28.82,45600.0,22.9727,22.9886,22.9408,22.9807,45600.0
2012-07-16 12:20:00,28.83,28.88,28.83,28.85,40000.0,22.9886,23.0285,22.9886,23.0046,40000.0
2012-07-16 12:25:00,28.84,28.85,28.82,28.83,64400.0,22.9966,23.0046,22.9807,22.9886,64400.0
2012-07-16 12:30:00,28.83,28.88,28.82,28.84,88700.0,22.9886,23.0285,22.9807,22.9966,88700.0
2012-07-16 12:35:00,28.83,28.83,28.75,28.8,134000.0,22.9886,22.9886,22.9249,22.9647,134000.0
2012-07-16 12:40:00,28.8,28.86,28.8,28.83,115700.0,22.9647,23.0126,22.9647,22.9886,115700.0
2012-07-16 12:45:00,28.83,28.85,28.82,28.82,53200.0,22.9886,23.0046,22.9807,22.9807,53200.0
2012-07-16 12:50:00,28.82,28.84,28.8,28.82,91500.0,22.9807,22.9966,22.9647,22.9807,91500.0
2012-07-16 12:55:00,28.82,28.89,28.8,28.87,126200.0,22.9807,23.0365,22.9647,23.0205,126200.0
2012-07-16 13:00:00,28.87,28.94,28.86,28.92,137200.0,23.0205,23.0764,23.0126,23.0604,137200.0
2012-07-16 13:05:00,28.93,28.95,28.91,28.95,44800.0,23.0684,23.0843,23.0524,23.0843,44800.0
2012-07-16 13:10:00,28.94,28.99,28.92,28.99,88500.0,23.0764,23.1162,23.0604,23.1162,88500.0
2012-07-16 13:15:00,28.99,28.99,28.95,28.98,79100.0,23.1162,23.1162,23.0843,23.1083,79100.0
2012-07-16 13:20:00,28.97,28.99,28.94,28.98,99300.0,23.1003,23.1162,23.0764,23.1083,99300.0
2012-07-16 13:25:00,28.98,29.11,28.98,29.1,155400.0,23.1083,23.2119,23.1083,23.2039,155400.0
2012-07-16 13:30:00,29.1,29.17,29.1,29.11,233700.0,23.2039,23.2598,23.2039,23.2119,233700.0
2012-07-16 13:35:00,29.11,29.13,29.03,29.04,84600.0,23.2119,23.2279,23.1481,23.1561,84600.0
2012-07-16 13:40:00,29.03,29.08,29.03,29.07,53700.0,23.1481,23.188,23.1481,23.18,53700.0
2012-07-16 13:45:00,29.07,29.14,29.05,29.13,89600.0,23.18,23.2358,23.1641,23.2279,89600.0
2012-07-16 13:50:00,29.13,29.2,29.13,29.18,76200.0,23.2279,23.2837,23.2279,23.2677,76200.0
2012-07-16 13:55:00,29.18,29.22,29.17,29.2,99100.0,23.2677,23.2996,23.2598,23.2837,99100.0
2012-07-16 14:00:00,29.2,29.22,29.18,29.21,112000.0,23.2837,23.2996,23.2677,23.2917,112000.0
2012-07-16 14:05:00,29.21,29.21,29.15,29.16,91500.0,23.2917,23.2917,23.2438,23.2518,91500.0
2012-07-16 14:10:00,29.15,29.16,29.1,29.11,102600.0,23.2438,23.2518,23.2039,23.2119,102600.0
2012-07-16 14:15:00,29.11,29.15,29.03,29.13,208300.0,23.2119,23.2438,23.1481,23.2279,208300.0
2012-07-16 14:20:00,29.14,29.14,29.06,29.09,96800.0,23.2358,23.2358,23.172,23.196,96800.0
2012-07-16 14:25:00,29.09,29.13,29.07,29.1,46700.0,23.196,23.2279,23.18,23.2039,46700.0
2012-07-16 14:30:00,29.1,29.15,29.08,29.08,66200.0,23.2039,23.2438,23.188,23.188,66200.0
2012-07-16 14:35:00,29.09,29.1,29.03,29.06,40000.0,23.196,23.2039,23.1481,23.172,40000.0
2012-07-16 14:40:00,29.06,29.08,29.02,29.03,54000.0,23.172,23.188,23.1402,23.1481,54000.0
2012-07-16 14:45:00,29.03,29.05,28.99,29.03,88700.0,23.1481,23.1641,23.1162,23.1481,88700.0
2012-07-16 14:50:00,29.04,29.06,28.99,29.01,70100.0,23.1561,23.172,23.1162,23.1322,70100.0
2012-07-16 14:55:00,29.02,29.05,29.01,29.02,41200.0,23.1402,23.1641,23.1322,23.1402,41200.0
2012-07-16 15:00:00,29.02,29.05,28.99,29.01,103700.0,23.1402,23.1641,23.1162,23.1322,103700.0
2012-07-16 15:05:00,29.01,29.01,28.95,28.95,83700.0,23.1322,23.1322,23.0843,23.0843,83700.0
2012-07-16 15:10:00,28.95,28.96,28.91,28.93,96200.0,23.0843,23.0923,23.0524,23.0684,96200.0
2012-07-16 15:15:00,28.93,28.98,28.9,28.98,479500.0,23.0684,23.1083,23.0445,23.1083,479500.0
2012-07-16 15:20:00,28.98,29.0,28.93,29.0,179600.0,23.1083,23.1242,23.0684,23.1242,179600.0
2012-07-16 15:25:00,29.0,29.0,28.93,28.94,124200.0,23.1242,23.1242,23.0684,23.0764,124200.0
2012-07-16 15:30:00,28.95,29.03,28.93,29.02,200700.0,23.0843,23.1481,23.0684,23.1402,200700.0
2012-07-16 15:35:00,29.03,29.03,28.96,28.99,211200.0,23.1481,23.1481,23.0923,23.1162,211200.0
2012-07-16 15:40:00,29.0,29.01,28.92,28.97,158900.0,23.1242,23.1322,23.0604,23.1003,158900.0
2012-07-16 15:45:00,28.96,28.98,28.92,28.94,175400.0,23.0923,23.1083,23.0604,23.0764,175400.0
2012-07-16 15:50:00,28.94,28.98,28.94,28.97,153800.0,23.0764,23.1083,23.0764,23.1003,153800.0
2012-07-16 15:55:00,28.97,29.0,28.93,28.99,320100.0,23.1003,23.1242,23.0684,23.1162,320100.0
2012-07-17 09:30:00,29.14,29.28,29.02,29.26,211800.0,23.2358,23.3475,23.1402,23.3315,211800.0
2012-07-17 09:35:00,29.24,29.35,29.15,29.35,330400.0,23.3156,23.4033,23.2438,23.4033,330400.0
2012-07-17 09:40:00,29.36,29.38,29.11,29.12,100600.0,23.4113,23.4272,23.2119,23.2199,100600.0
2012-07-17 09:45:00,29.12,29.12,28.99,29.02,102100.0,23.2199,23.2199,23.1162,23.1402,102100.0
2012-07-17 09:50:00,29.01,29.07,28.97,29.03,163800.0,23.1322,23.18,23.1003,23.1481,163800.0
2012-07-17 09:55:00,29.03,29.05,28.91,28.92,284700.0,23.1481,23.1641,23.0524,23.0604,284700.0
2012-07-17 10:00:00,28.92,28.92,28.7,28.78,315700.0,23.0604,23.0604,22.885,22.9488,315700.0
2012-07-17 10:05:00,28.77,28.82,28.68,28.81,140500.0,22.9408,22.9807,22.869,22.9727,140500.0
2012-07-17 10:10:00,28.81,28.95,28.78,28.86,223600.0,22.9727,23.0843,22.9488,23.0126,223600.0
2012-07-17 10:15:00,28.86,28.87,28.73,28.77,282100.0,23.0126,23.0205,22.9089,22.9408,282100.0
2012-07-17 10:20:00,28.77,28.91,28.74,28.9,164900.0,22.9408,23.0524,22.9169,23.0445,164900.0
2012-07-17 10:25:00,28.89,28.97,28.85,28.88,96700.0,23.0365,23.1003,23.0046,23.0285,96700.0
2012-07-17 10:30:00,28.87,28.9,28.83,28.86,71300.0,23.0205,23.0445,22.9886,23.0126,71300.0
2012-07-17 10:35:00,28.85,28.85,28.6,28.6,173200.0,23.0046,23.0046,22.8052,22.8052,173200.0
2012-07-17 10:40:00,28.6,28.6,28.5,28.58,288700.0,22.8052,22.8052,22.7255,22.7893,288700.0
2012-07-17 10:45:00,28.56,28.71,28.55,28.7,256200.0,22.7734,22.893,22.7654,22.885,256200.0
2012-07-17 10:50:00,28.71,28.77,28.65,28.73,371400.0,22.893,22.9408,22.8451,22.9089,371400.0
2012-07-17 10:55:00,28.74,28.8,28.72,28.8,206600.0,22.9169,22.9647,22.9009,22.9647,206600.0
2012-07-17 11:00:00,28.79,28.94,28.76,28.92,167800.0,22.9568,23.0764,22.9328,23.0604,167800.0
2012-07-17 11:05:00,28.92,28.98,28.89,28.9,214900.0,23.0604,23.1083,23.0365,23.0445,214900.0
2012-07-17 11:10:00,28.89,28.98,28.89,28.93,90300.0,23.0365,23.1083,23.0365,23.0684,90300.0
2012-07-17 11:15:00,28.94,28.94,28.88,28.91,99700.0,23.0764,23.0764,23.0285,23.0524,99700.0
2012-07-17 11:20:00,28.91,28.94,28.86,28.89,76700.0,23.0524,23.0764,23.0126,23.0365,76700.0
2012-07-17 11:25:00,28.89,28.92,28.81,28.84,84800.0,23.0365,23.0604,22.9727,22.9966,84800.0
2012-07-17 11:30:00,28.84,28.9,28.82,28.9,135800.0,22.9966,23.0445,22.9807,23.0445,135800.0
2012-07-17 11:35:00,28.91,29.03,28.89,28.98,90100.0,23.0524,23.1481,23.0365,23.1083,90100.0
2012-07-17 11:40:00,28.99,29.13,28.97,29.1,131900.0,23.1162,23.2279,23.1003,23.2039,131900.0
2012-07-17 11:45:00,29.1,29.19,29.1,29.17,121100.0,23.2039,23.2757,23.2039,23.2598,121100.0
2012-07-17 11:50:00,29.17,29.19,29.11,29.19,160200.0,23.2598,23.2757,23.2119,23.2757,160200.0
2012-07-17 11:55:00,29.18,29.32,29.17,29.32,149100.0,23.2677,23.3794,23.2598,23.3794,149100.0
2012-07-17 12:00:00,29.32,29.38,29.26,29.33,202000.0,23.3794,23.4272,23.3315,23.3873,202000.0
2012-07-17 12:05:00,29.33,29.38,29.26,29.26,97100.0,23.3873,23.4272,23.3315,23.3315,97100.0
2012-07-17 12:10:00,29.26,29.29,29.21,29.24,141400.0,23.3315,23.3554,23.2917,23.3156,141400.0
2012-07-17 12:15:00,29.23,29.23,29.17,29.18,75800.0,23.3076,23.3076,23.2598,23.2677,75800.0
2012-07-17 12:20:00,29.18,29.27,29.18,29.22,156500.0,23.2677,23.3395,23.2677,23.2996,156500.0
2012-07-17 12:25:00,29.21,29.25,29.18,29.2,99300.0,23.2917,23.3235,23.2677,23.2837,99300.0
2012-07-17 12:30:00,29.2,29.25,29.18,29.22,134200.0,23.2837,23.3235,23.2677,23.2996,134200.0
2012-07-17 12:35:00,29.22,29.25,29.18,29.22,100300.0,23.2996,23.3235,23.2677,23.2996,100300.0
2012-07-17 12:40:00,29.21,29.22,29.18,29.2,58900.0,23.2917,23.2996,23.2677,23.2837,58900.0
2012-07-17 12:45:00,29.19,29.21,29.16,29.16,58300.0,23.2757,23.2917,23.2518,23.2518,58300.0
2012-07-17 12:50:00,29.17,29.19,29.14,29.16,53500.0,23.2598,23.2757,23.2358,23.2518,53500.0
2012-07-17 12:55:00,29.16,29.19,29.13,29.15,91000.0,23.2518,23.2757,23.2279,23.2438,91000.0
2012-07-17 13:00:00,29.15,29.16,29.13,29.14,59400.0,23.2438,23.2518,23.2279,23.2358,59400.0
2012-07-17 13:05:00,29.14,29.16,29.13,29.14,21200.0,23.2358,23.2518,23.2279,23.2358,21200.0
2012-07-17 13:10:00,29.13,29.14,29.1,29.11,27400.0,23.2279,23.2358,23.2039,23.2119,27400.0
2012-07-17 13:15:00,29.12,29.16,29.12,29.13,29100.0,23.2199,23.2518,23.2199,23.2279,29100.0
2012-07-17 13:20:00,29.14,29.21,29.12,29.21,52000.0,23.2358,23.2917,23.2199,23.2917,52000.0
2012-07-17 13:25:00,29.2,29.21,29.15,29.16,148100.0,23.2837,23.2917,23.2438,23.2518,148100.0
2012-07-17 13:30:00,29.16,29.25,29.16,29.25,159100.0,23.2518,23.3235,23.2518,23.3235,159100.0
2012-07-17 13:35:00,29.24,29.25,29.19,29.2,198600.0,23.3156,23.3235,23.2757,23.2837,198600.0
2012-07-17 13:40:00,29.21,29.24,29.19,29.22,55900.0,23.2917,23.3156,23.2757,23.2996,55900.0
2012-07-17 13:45:00,29.21,29.23,29.21,29.22,51200.0,23.2917,23.3076,23.2917,23.2996,51200.0
2012-07-17 13:50:00,29.22,29.25,29.2,29.24,133700.0,23.2996,23.3235,23.2837,23.3156,133700.0
2012-07-17 13:55:00,29.23,29.26,29.21,29.24,226100.0,23.3076,23.3315,23.2917,23.3156,226100.0
2012-07-17 14:00:00,29.24,29.26,29.22,29.23,67900.0,23.3156,23.3315,23.2996,23.3076,67900.0
2012-07-17 14:05:00,29.23,29.32,29.23,29.29,104800.0,23.3076,23.3794,23.3076,23.3554,104800.0
2012-07-17 14:10:00,29.29,29.35,29.29,29.33,77600.0,23.3554,23.4033,23.3554,23.3873,77600.0
2012-07-17 14:15:00,29.33,29.36,29.3,29.34,106200.0,23.3873,23.4113,23.3634,23.3953,106200.0
2012-07-17 14:20:00,29.34,29.38,29.34,29.37,105400.0,23.3953,23.4272,23.3953,23.4192,105400.0
2012-07-17 14:25:00,29.36,29.4,29.36,29.36,107700.0,23.4113,23.4432,23.4113,23.4113,107700.0
2012-07-17 14:30:00,29.37,29.42,29.37,29.42,113900.0,23.4192,23.4591,23.4192,23.4591,113900.0
2012-07-17 14:35:00,29.41,29.44,29.41,29.42,125600.0,23.4511,23.4751,23.4511,23.4591,125600.0
2012-07-17 14:40:00,29.42,29.44,29.39,29.42,63100.0,23.4591,23.4751,23.4352,23.4591,63100.0
2012-07-17 14:45:00,29.41,29.42,29.36,29.4,78300.0,23.4511,23.4591,23.4113,23.4432,78300.0
2012-07-17 14:50:00,29.41,29.43,29.4,29.42,56600.0,23.4511,23.4671,23.4432,23.4591,56600.0
2012-07-17 14:55:00,29.43,29.48,29.39,29.42,82800.0,23.4671,23.5069,23.4352,23.4591,82800.0
2012-07-17 15:00:00,29.42,29.43,29.38,29.4,68500.0,23.4591,23.4671,23.4272,23.4432,68500.0
2012-07-17 15:05:00,29.4,29.41,29.38,29.39,96400.0,23.4432,23.4511,23.4272,23.4352,96400.0
2012-07-17 15:10:00,29.39,29.45,29.38,29.41,183000.0,23.4352,23.483,23.4272,23.4511,183000.0
2012-07-17 15:15:00,29.41,29.48,29.4,29.46,113200.0,23.4511,23.5069,23.4432,23.491,113200.0
2012-07-17 15:20:00,29.46,29.5,29.46,29.48,157800.0,23.491,23.5229,23.491,23.5069,157800.0
2012-07-17 15:25:00,29.48,29.5,29.43,29.44,148500.0,23.5069,23.5229,23.4671,23.4751,148500.0
2012-07-17 15:30:00,29.43,29.47,29.42,29.46,168100.0,23.4671,23.499,23.4591,23.491,168100.0
2012-07-17 15:35:00,29.46,29.48,29.41,29.44,200500.0,23.491,23.5069,23.4511,23.4751,200500.0
2012-07-17 15:40:00,29.44,29.48,29.43,29.47,193500.0,23.4751,23.5069,23.4671,23.499,193500.0
2012-07-17 15:45:00,29.47,29.5,29.43,29.5,246200.0,23.499,23.5229,23.4671,23.5229,246200.0
2012-07-17 15:50:00,29.49,29.52,29.47,29.48,336600.0,23.5149,23.5388,23.499,23.5069,336600.0
2012-07-17 15:55:00,29.49,29.51,29.4,29.4,831000.0,23.5149,23.5309,23.4432,23.4432,831000.0
2012-07-18 09:30:00,29.24,29.45,29.19,29.39,141500.0,23.3156,23.483,23.2757,23.4352,141500.0
2012-07-18 09:35:00,29.41,29.56,29.41,29.44,106600.0,23.4511,23.5707,23.4511,23.4751,106600.0
2012-07-18 09:40:00,29.44,29.57,29.42,29.57,273300.0,23.4751,23.5787,23.4591,23.5787,273300.0
2012-07-18 09:45:00,29.56,29.68,29.54,29.66,225000.0,23.5707,23.6664,23.5548,23.6505,225000.0
2012-07-18 09:50:00,29.66,29.78,29.62,29.78,190700.0,23.6505,23.7462,23.6186,23.7462,190700.0
2012-07-18 09:55:00,29.77,29.83,29.67,29.7,137700.0,23.7382,23.786,23.6585,23.6824,137700.0
2012-07-18 10:00:00,29.7,29.8,29.68,29.76,151300.0,23.6824,23.7621,23.6664,23.7302,151300.0
2012-07-18 10:05:00,29.76,29.8,29.72,29.73,90700.0,23.7302,23.7621,23.6983,23.7063,90700.0
2012-07-18 10:10:00,29.74,29.82,29.69,29.76,252400.0,23.7143,23.7781,23.6744,23.7302,252400.0
2012-07-18 10:15:00,29.75,29.85,29.63,29.67,293800.0,23.7222,23.802,23.6266,23.6585,293800.0
2012-07-18 10:20:00,29.67,29.68,29.52,29.57,199100.0,23.6585,23.6664,23.5388,23.5787,199100.0
2012-07-18 10:25:00,29.57,29.67,29.55,29.67,88900.0,23.5787,23.6585,23.5628,23.6585,88900.0
2012-07-18 10:30:00,29.68,29.69,29.6,29.66,175100.0,23.6664,23.6744,23.6026,23.6505,175100.0
2012-07-18 10:35:00,29.67,29.85,29.67,29.84,174100.0,23.6585,23.802,23.6585,23.794,174100.0
2012-07-18 10:40:00,29.84,29.93,29.84,29.93,368100.0,23.794,23.8658,23.794,23.8658,368100.0
2012-07-18 10:45:00,29.93,29.93,29.8,29.82,312600.0,23.8658,23.8658,23.7621,23.7781,312600.0
2012-07-18 10:50:00,29.82,29.85,29.78,29.83,155400.0,23.7781,23.802,23.7462,23.786,155400.0
2012-07-18 10:55:00,29.82,29.92,29.81,29.9,185800.0,23.7781,23.8578,23.7701,23.8419,185800.0
2012-07-18 11:00:00,29.91,29.92,29.87,29.88,110000.0,23.8498,23.8578,23.8179,23.8259,110000.0
2012-07-18 11:05:00,29.88,29.94,29.85,29.88,191700.0,23.8259,23.8737,23.802,23.8259,191700.0
2012-07-18 11:10:00,29.89,29.92,29.85,29.87,112900.0,23.8339,23.8578,23.802,23.8179,112900.0
2012-07-18 11:15:00,29.88,29.91,29.85,29.85,313800.0,23.8259,23.8498,23.802,23.802,313800.0
2012-07-18 11:20:00,29.85,29.86,29.82,29.85,116300.0,23.802,23.81,23.7781,23.802,116300.0
2012-07-18 11:25:00,29.86,29.87,29.8,29.81,93300.0,23.81,23.8179,23.7621,23.7701,93300.0
2012-07-18 11:30:00,29.81,29.86,29.76,29.8,153600.0,23.7701,23.81,23.7302,23.7621,153600.0
2012-07-18 11:35:00,29.8,29.86,29.76,29.79,165400.0,23.7621,23.81,23.7302,23.7541,165400.0
2012-07-18 11:40:00,29.79,29.89,29.78,29.88,191800.0,23.7541,23.8339,23.7462,23.8259,191800.0
2012-07-18 11:45:00,29.89,29.92,29.85,29.9,155700.0,23.8339,23.8578,23.802,23.8419,155700.0
2012-07-18 11:50:00,29.89,29.91,29.86,29.88,69700.0,23.8339,23.8498,23.81,23.8259,69700.0
2012-07-18 11:55:00,29.89,29.9,29.84,29.84,203500.0,23.8339,23.8419,23.794,23.794,203500.0
2012-07-18 12:00:00,29.84,29.86,29.81,29.86,254000.0,23.794,23.81,23.7701,23.81,254000.0
2012-07-18 12:05:00,29.86,30.0,29.83,29.99,452900.0,23.81,23.9216,23.786,23.9136,452900.0
2012-07-18 12:10:00,29.99,30.0,29.95,29.99,251400.0,23.9136,23.9216,23.8817,23.9136,251400.0
2012-07-18 12:15:00,29.99,30.1,29.98,30.09,357300.0,23.9136,24.0013,23.9056,23.9934,357300.0
2012-07-18 12:20:00,30.08,30.11,30.06,30.08,314500.0,23.9854,24.0093,23.9694,23.9854,314500.0
2012-07-18 12:25:00,30.07,30.09,30.01,30.04,303000.0,23.9774,23.9934,23.9296,23.9535,303000.0
2012-07-18 12:30:00,30.05,30.08,30.04,30.06,243500.0,23.9615,23.9854,23.9535,23.9694,243500.0
2012-07-18 12:35:00,30.05,30.06,30.01,30.04,289900.0,23.9615,23.9694,23.9296,23.9535,289900.0
2012-07-18 12:40:00,30.05,30.1,30.03,30.07,197200.0,23.9615,24.0013,23.9455,23.9774,197200.0
2012-07-18 12:45:00,30.08,30.15,30.08,30.11,171400.0,23.9854,24.0412,23.9854,24.0093,171400.0
2012-07-18 12:50:00,30.1,30.15,30.1,30.11,103900.0,24.0013,24.0412,24.0013,24.0093,103900.0
2012-07-18 12:55:00,30.11,30.13,30.1,30.11,62700.0,24.0093,24.0252,24.0013,24.0093,62700.0
2012-07-18 13:00:00,30.1,30.11,30.03,30.06,152700.0,24.0013,24.0093,23.9455,23.9694,152700.0
2012-07-18 13:05:00,30.05,30.1,30.03,30.1,298200.0,23.9615,24.0013,23.9455,24.0013,298200.0
2012-07-18 13:10:00,30.1,30.2,30.09,30.2,117700.0,24.0013,24.0811,23.9934,24.0811,117700.0
2012-07-18 13:15:00,30.19,30.2,30.12,30.14,176900.0,24.0731,24.0811,24.0173,24.0332,176900.0
2012-07-18 13:20:00,30.15,30.15,30.12,30.13,38200.0,24.0412,24.0412,24.0173,24.0252,38200.0
2012-07-18 13:25:00,30.13,30.18,30.13,30.17,105900.0,24.0252,24.0651,24.0252,24.0571,105900.0
2012-07-18 13:30:00,30.16,30.17,30.13,30.15,99400.0,24.0492,24.0571,24.0252,24.0412,99400.0
2012-07-18 13:35:00,30.14,30.17,30.11,30.13,68200.0,24.0332,24.0571,24.0093,24.0252,68200.0
2012-07-18 13:40:00,30.12,30.13,30.07,30.07,76400.0,24.0173,24.0252,23.9774,23.9774,76400.0
2012-07-18 13:45:00,30.07,30.09,30.05,30.07,173100.0,23.9774,23.9934,23.9615,23.9774,173100.0
2012-07-18 13:50:00,30.07,30.12,30.05,30.12,210300.0,23.9774,24.0173,23.9615,24.0173,210300.0
2012-07-18 13:55:00,30.12,30.15,30.08,30.11,111800.0,24.0173,24.0412,23.9854,24.0093,111800.0
2012-07-18 14:00:00,30.11,30.15,30.09,30.1,140800.0,24.0093,24.0412,23.9934,24.0013,140800.0
2012-07-18 14:05:00,30.1,30.17,30.09,30.13,125600.0,24.0013,24.0571,23.9934,24.0252,125600.0
2012-07-18 14:10:00,30.14,30.15,30.07,30.07,69000.0,24.0332,24.0412,23.9774,23.9774,69000.0
2012-07-18 14:15:00,30.08,30.13,30.06,30.11,84700.0,23.9854,24.0252,23.9694,24.0093,84700.0
2012-07-18 14:20:00,30.11,30.15,30.1,30.15,109000.0,24.0093,24.0412,24.0013,24.0412,109000.0
2012-07-18 14:25:00,30.15,30.19,30.13,30.18,252700.0,24.0412,24.0731,24.0252,24.0651,252700.0
2012-07-18 14:30:00,30.17,30.21,30.15,30.18,263200.0,24.0571,24.089,24.0412,24.0651,263200.0
2012-07-18 14:35:00,30.18,30.2,30.11,30.12,129000.0,24.0651,24.0811,24.0093,24.0173,129000.0
2012-07-18 14:40:00,30.12,30.14,30.04,30.06,274400.0,24.0173,24.0332,23.9535,23.9694,274400.0
2012-07-18 14:45:00,30.06,30.09,30.04,30.08,189300.0,23.9694,23.9934,23.9535,23.9854,189300.0
2012-07-18 14:50:00,30.08,30.09,30.04,30.06,165800.0,23.9854,23.9934,23.9535,23.9694,165800.0
2012-07-18 14:55:00,30.06,30.11,30.06,30.1,204500.0,23.9694,24.0093,23.9694,24.0013,204500.0
2012-07-18 15:00:00,30.1,30.2,30.1,30.2,196500.0,24.0013,24.0811,24.0013,24.0811,196500.0
2012-07-18 15:05:00,30.2,30.24,30.15,30.18,198700.0,24.0811,24.113,24.0412,24.0651,198700.0
2012-07-18 15:10:00,30.17,30.27,30.17,30.27,189700.0,24.0571,24.1369,24.0571,24.1369,189700.0
2012-07-18 15:15:00,30.26,30.27,30.21,30.24,177200.0,24.1289,24.1369,24.089,24.113,177200.0
2012-07-18 15:20:00,30.23,30.28,30.21,30.22,198900.0,24.105,24.1449,24.089,24.097,198900.0
2012-07-18 15:25:00,30.22,30.26,30.17,30.19,204900.0,24.097,24.1289,24.0571,24.0731,204900.0
2012-07-18 15:30:00,30.19,30.29,30.19,30.27,273600.0,24.0731,24.1528,24.0731,24.1369,273600.0
2012-07-18 15:35:00,30.28,30.28,30.24,30.25,212700.0,24.1449,24.1449,24.113,24.1209,212700.0
2012-07-18 15:40:00,30.24,30.28,30.2,30.21,366200.0,24.113,24.1449,24.0811,24.089,366200.0
2012-07-18 15:45:00,30.2,30.21,30.16,30.17,503100.0,24.0811,24.089,24.0492,24.0571,503100.0
2012-07-18 15:50:00,30.16,30.2,30.15,30.19,479300.0,24.0492,24.0811,24.0412,24.0731,479300.0
2012-07-18 15:55:00,30.19,30.22,30.17,30.17,667600.0,24.0731,24.097,24.0571,24.0571,667600.0
2012-07-19 09:30:00,30.44,30.54,30.4,30.44,530400.0,24.2724,24.3522,24.2405,24.2724,530400.0
2012-07-19 09:35:00,30.44,30.44,30.26,30.3,333000.0,24.2724,24.2724,24.1289,24.1608,333000.0
2012-07-19 09:40:00,30.29,30.3,30.17,30.2,365400.0,24.1528,24.1608,24.0571,24.0811,365400.0
2012-07-19 09:45:00,30.23,30.43,30.17,30.36,422100.0,24.105,24.2645,24.0571,24.2086,422100.0
2012-07-19 09:50:00,30.36,30.5,30.35,30.45,222100.0,24.2086,24.3203,24.2007,24.2804,222100.0
2012-07-19 09:55:00,30.44,30.45,30.3,30.35,158200.0,24.2724,24.2804,24.1608,24.2007,158200.0
2012-07-19 10:00:00,30.34,30.35,30.18,30.34,295200.0,24.1927,24.2007,24.0651,24.1927,295200.0
2012-07-19 10:05:00,30.34,30.34,30.24,30.28,169400.0,24.1927,24.1927,24.113,24.1449,169400.0
2012-07-19 10:10:00,30.28,30.3,30.14,30.17,265000.0,24.1449,24.1608,24.0332,24.0571,265000.0
2012-07-19 10:15:00,30.16,30.28,30.14,30.25,219100.0,24.0492,24.1449,24.0332,24.1209,219100.0
2012-07-19 10:20:00,30.25,30.39,30.25,30.34,205500.0,24.1209,24.2326,24.1209,24.1927,205500.0
2012-07-19 10:25:00,30.35,30.37,30.29,30.37,169300.0,24.2007,24.2166,24.1528,24.2166,169300.0
2012-07-19 10:30:00,30.37,30.46,30.37,30.44,140900.0,24.2166,24.2884,24.2166,24.2724,140900.0
2012-07-19 10:35:00,30.44,30.45,30.34,30.37,100400.0,24.2724,24.2804,24.1927,24.2166,100400.0
2012-07-19 10:40:00,30.38,30.4,30.35,30.39,88600.0,24.2246,24.2405,24.2007,24.2326,88600.0
2012-07-19 10:45:00,30.4,30.41,30.36,30.41,134200.0,24.2405,24.2485,24.2086,24.2485,134200.0
2012-07-19 10:50:00,30.4,30.42,30.38,30.39,65100.0,24.2405,24.2565,24.2246,24.2326,65100.0
2012-07-19 10:55:00,30.39,30.43,30.35,30.36,176600.0,24.2326,24.2645,24.2007,24.2086,176600.0
2012-07-19 11:00:00,30.36,30.42,30.34,30.35,154800.0,24.2086,24.2565,24.1927,24.2007,154800.0
2012-07-19 11:05:00,30.35,30.36,30.29,30.3,112800.0,24.2007,24.2086,24.1528,24.1608,112800.0
2012-07-19 11:10:00,30.31,30.31,30.24,30.26,182300.0,24.1688,24.1688,24.113,24.1289,182300.0
2012-07-19 11:15:00,30.26,30.29,30.22,30.24,112600.0,24.1289,24.1528,24.097,24.113,112600.0
2012-07-19 11:20:00,30.23,30.24,30.18,30.23,125300.0,24.105,24.113,24.0651,24.105,125300.0
2012-07-19 11:25:00,30.23,30.31,30.22,30.3,234400.0,24.105,24.1688,24.097,24.1608,234400.0
2012-07-19 11:30:00,30.31,30.34,30.28,30.3,160900.0,24.1688,24.1927,24.1449,24.1608,160900.0
2012-07-19 11:35:00,30.3,30.35,30.3,30.3,144100.0,24.1608,24.2007,24.1608,24.1608,144100.0
2012-07-19 11:40:00,30.32,30.36,30.31,30.32,79600.0,24.1768,24.2086,24.1688,24.1768,79600.0
2012-07-19 11:45:00,30.31,30.32,30.25,30.27,107800.0,24.1688,24.1768,24.1209,24.1369,107800.0
2012-07-19 11:50:00,30.27,30.32,30.26,30.31,114300.0,24.1369,24.1768,24.1289,24.1688,114300.0
2012-07-19 11:55:00,30.32,30.34,30.29,30.34,163900.0,24.1768,24.1927,24.1528,24.1927,163900.0
2012-07-19 12:00:00,30.34,30.38,30.33,30.37,60200.0,24.1927,24.2246,24.1847,24.2166,60200.0
2012-07-19 12:05:00,30.37,30.42,30.37,30.38,92500.0,24.2166,24.2565,24.2166,24.2246,92500.0
2012-07-19 12:10:00,30.38,30.42,30.35,30.41,106200.0,24.2246,24.2565,24.2007,24.2485,106200.0
2012-07-19 12:15:00,30.41,30.49,30.41,30.49,108100.0,24.2485,24.3123,24.2485,24.3123,108100.0
2012-07-19 12:20:00,30.48,30.51,30.47,30.51,73400.0,24.3043,24.3283,24.2964,24.3283,73400.0
2012-07-19 12:25:00,30.51,30.55,30.49,30.5,204000.0,24.3283,24.3602,24.3123,24.3203,204000.0
2012-07-19 12:30:00,30.5,30.53,30.47,30.49,81800.0,24.3203,24.3442,24.2964,24.3123,81800.0
2012-07-19 12:35:00,30.48,30.53,30.46,30.46,72300.0,24.3043,24.3442,24.2884,24.2884,72300.0
2012-07-19 12:40:00,30.46,30.47,30.4,30.43,130300.0,24.2884,24.2964,24.2405,24.2645,130300.0
2012-07-19 12:45:00,30.43,30.48,30.42,30.43,53700.0,24.2645,24.3043,24.2565,24.2645,53700.0
2012-07-19 12:50:00,30.42,30.42,30.36,30.4,112400.0,24.2565,24.2565,24.2086,24.2405,112400.0
2012-07-19 12:55:00,30.4,30.48,30.39,30.46,139200.0,24.2405,24.3043,24.2326,24.2884,139200.0
2012-07-19 13:00:00,30.46,30.51,30.46,30.48,98600.0,24.2884,24.3283,24.2884,24.3043,98600.0
2012-07-19 13:05:00,30.49,30.5,30.45,30.47,45700.0,24.3123,24.3203,24.2804,24.2964,45700.0
2012-07-19 13:10:00,30.47,30.49,30.46,30.48,51800.0,24.2964,24.3123,24.2884,24.3043,51800.0
2012-07-19 13:15:00,30.49,30.5,30.42,30.42,65100.0,24.3123,24.3203,24.2565,24.2565,65100.0
2012-07-19 13:20:00,30.42,30.44,30.4,30.4,86500.0,24.2565,24.2724,24.2405,24.2405,86500.0
2012-07-19 13:25:00,30.4,30.41,30.33,30.36,85500.0,24.2405,24.2485,24.1847,24.2086,85500.0
2012-07-19 13:30:00,30.37,30.37,30.3,30.33,78900.0,24.2166,24.2166,24.1608,24.1847,78900.0
2012-07-19 13:35:00,30.33,30.35,30.29,30.3,102000.0,24.1847,24.2007,24.1528,24.1608,102000.0
2012-07-19 13:40:00,30.29,30.31,30.25,30.28,193600.0,24.1528,24.1688,24.1209,24.1449,193600.0
2012-07-19 13:45:00,30.28,30.28,30.21,30.24,124700.0,24.1449,24.1449,24.089,24.113,124700.0
2012-07-19 13:50:00,30.24,30.24,30.2,30.21,126600.0,24.113,24.113,24.0811,24.089,126600.0
2012-07-19 13:55:00,30.21,30.21,30.14,30.2,188900.0,24.089,24.089,24.0332,24.0811,188900.0
2012-07-19 14:00:00,30.21,30.23,30.17,30.19,110200.0,24.089,24.105,24.0571,24.0731,110200.0
2012-07-19 14:05:00,30.19,30.2,30.16,30.19,79900.0,24.0731,24.0811,24.0492,24.0731,79900.0
2012-07-19 14:10:00,30.19,30.21,30.16,30.19,126000.0,24.0731,24.089,24.0492,24.0731,126000.0
2012-07-19 14:15:00,30.2,30.21,30.15,30.17,142000.0,24.0811,24.089,24.0412,24.0571,142000.0
2012-07-19 14:20:00,30.17,30.17,30.13,30.14,147200.0,24.0571,24.0571,24.0252,24.0332,147200.0
2012-07-19 14:25:00,30.14,30.15,30.1,30.15,279500.0,24.0332,24.0412,24.0013,24.0412,279500.0
2012-07-19 14:30:00,30.14,30.18,30.12,30.18,181100.0,24.0332,24.0651,24.0173,24.0651,181100.0
2012-07-19 14:35:00,30.18,30.26,30.16,30.26,213500.0,24.0651,24.1289,24.0492,24.1289,213500.0
2012-07-19 14:40:00,30.25,30.27,30.2,30.21,123500.0,24.1209,24.1369,24.0811,24.089,123500.0
2012-07-19 14:45:00,30.22,30.23,30.18,30.2,101500.0,24.097,24.105,24.0651,24.0811,101500.0
2012-07-19 14:50:00,30.19,30.19,30.14,30.14,81700.0,24.0731,24.0731,24.0332,24.0332,81700.0
2012-07-19 14:55:00,30.15,30.18,30.12,30.13,188500.0,24.0412,24.0651,24.0173,24.0252,188500.0
2012-07-19 15:00:00,30.13,30.14,30.05,30.08,205200.0,24.0252,24.0332,23.9615,23.9854,205200.0
2012-07-19 15:05:00,30.07,30.1,30.05,30.08,122200.0,23.9774,24.0013,23.9615,23.9854,122200.0
2012-07-19 15:10:00,30.07,30.13,30.05,30.1,128300.0,23.9774,24.0252,23.9615,24.0013,128300.0
2012-07-19 15:15:00,30.11,30.17,30.08,30.17,142800.0,24.0093,24.0571,23.9854,24.0571,142800.0
2012-07-19 15:20:00,30.17,30.18,30.09,30.12,181100.0,24.0571,24.0651,23.9934,24.0173,181100.0
2012-07-19 15:25:00,30.12,30.15,30.1,30.13,147800.0,24.0173,24.0412,24.0013,24.0252,147800.0
2012-07-19 15:30:00,30.14,30.15,30.13,30.14,123100.0,24.0332,24.0412,24.0252,24.0332,123100.0
2012-07-19 15:35:00,30.13,30.21,30.13,30.19,174000.0,24.0252,24.089,24.0252,24.0731,174000.0
2012-07-19 15:40:00,30.18,30.26,30.18,30.25,257600.0,24.0651,24.1289,24.0651,24.1209,257600.0
2012-07-19 15:45:00,30.25,30.28,30.23,30.25,281800.0,24.1209,24.1449,24.105,24.1209,281800.0
2012-07-19 15:50:00,30.25,30.25,30.16,30.17,339300.0,24.1209,24.1209,24.0492,24.0571,339300.0
2012-07-19 15:55:00,30.18,30.25,30.16,30.21,960500.0,24.0651,24.1209,24.0492,24.089,960500.0
2012-07-20 09:30:00,30.82,30.86,30.59,30.71,1977600.0,24.5754,24.6073,24.392,24.4877,1977600.0
2012-07-20 09:35:00,30.71,31.2,30.69,30.97,1035500.0,24.4877,24.8785,24.4718,24.6951,1035500.0
2012-07-20 09:40:00,30.97,31.1,30.88,30.98,985500.0,24.6951,24.7987,24.6233,24.703,985500.0
2012-07-20 09:45:00,30.98,31.02,30.9,30.93,655100.0,24.703,24.7349,24.6392,24.6632,655100.0
2012-07-20 09:50:00,30.92,31.03,30.89,30.99,560200.0,24.6552,24.7429,24.6313,24.711,560200.0
2012-07-20 09:55:00,30.99,31.05,30.87,31.01,372100.0,24.711,24.7588,24.6153,24.7269,372100.0
2012-07-20 10:00:00,31.0,31.13,31.0,31.01,539300.0,24.719,24.8226,24.719,24.7269,539300.0
2012-07-20 10:05:00,31.0,31.02,30.86,30.87,390100.0,24.719,24.7349,24.6073,24.6153,390100.0
2012-07-20 10:10:00,30.87,30.98,30.87,30.98,267000.0,24.6153,24.703,24.6153,24.703,267000.0
2012-07-20 10:15:00,30.98,31.0,30.89,30.94,297700.0,24.703,24.719,24.6313,24.6711,297700.0
2012-07-20 10:20:00,30.94,31.01,30.86,30.91,375500.0,24.6711,24.7269,24.6073,24.6472,375500.0
2012-07-20 10:25:00,30.91,31.08,30.9,31.0,399400.0,24.6472,24.7828,24.6392,24.719,399400.0
2012-07-20 10:30:00,31.0,31.0,30.88,30.9,285700.0,24.719,24.719,24.6233,24.6392,285700.0
2012-07-20 10:35:00,30.89,30.91,30.82,30.82,418700.0,24.6313,24.6472,24.5754,24.5754,418700.0
2012-07-20 10:40:00,30.82,30.83,30.73,30.75,283900.0,24.5754,24.5834,24.5037,24.5196,283900.0
2012-07-20 10:45:00,30.75,30.86,30.71,30.85,272100.0,24.5196,24.6073,24.4877,24.5994,272100.0
2012-07-20 10:50:00,30.86,30.97,30.83,30.97,234700.0,24.6073,24.6951,24.5834,24.6951,234700.0
2012-07-20 10:55:00,30.97,31.0,30.94,30.95,189000.0,24.6951,24.719,24.6711,24.6791,189000.0
2012-07-20 11:00:00,30.95,31.06,30.9,31.03,367900.0,24.6791,24.7668,24.6392,24.7429,367900.0
2012-07-20 11:05:00,31.03,31.12,31.02,31.05,190700.0,24.7429,24.8147,24.7349,24.7588,190700.0
2012-07-20 11:10:00,31.04,31.07,30.93,30.98,182000.0,24.7509,24.7748,24.6632,24.703,182000.0
2012-07-20 11:15:00,30.98,30.99,30.86,30.86,117100.0,24.703,24.711,24.6073,24.6073,117100.0
2012-07-20 11:20:00,30.86,30.97,30.84,30.94,201500.0,24.6073,24.6951,24.5914,24.6711,201500.0
2012-07-20 11:25:00,30.95,31.06,30.92,31.05,177700.0,24.6791,24.7668,24.6552,24.7588,177700.0
2012-07-20 11:30:00,31.05,31.05,30.99,31.0,603700.0,24.7588,24.7588,24.711,24.719,603700.0
2012-07-20 11:35:00,30.99,31.07,30.98,31.04,360000.0,24.711,24.7748,24.703,24.7509,360000.0
2012-07-20 11:40:00,31.05,31.06,31.02,31.03,175000.0,24.7588,24.7668,24.7349,24.7429,175000.0
2012-07-20 11:45:00,31.04,31.07,31.02,31.07,188800.0,24.7509,24.7748,24.7349,24.7748,188800.0
2012-07-20 11:50:00,31.06,31.13,31.04,31.11,246100.0,24.7668,24.8226,24.7509,24.8067,246100.0
2012-07-20 11:55:00,31.11,31.25,31.1,31.25,309300.0,24.8067,24.9183,24.7987,24.9183,309300.0
2012-07-20 12:00:00,31.24,31.44,31.21,31.27,577300.0,24.9103,25.0698,24.8864,24.9343,577300.0
2012-07-20 12:05:00,31.27,31.28,31.21,31.23,274000.0,24.9343,24.9422,24.8864,24.9024,274000.0
2012-07-20 12:10:00,31.23,31.26,31.16,31.26,299100.0,24.9024,24.9263,24.8466,24.9263,299100.0
2012-07-20 12:15:00,31.25,31.29,31.24,31.27,509300.0,24.9183,24.9502,24.9103,24.9343,509300.0
2012-07-20 12:20:00,31.28,31.32,31.27,31.31,378900.0,24.9422,24.9741,24.9343,24.9662,378900.0
2012-07-20 12:25:00,31.32,31.35,31.3,31.35,198800.0,24.9741,24.9981,24.9582,24.9981,198800.0
2012-07-20 12:30:00,31.35,31.36,31.32,31.35,468700.0,24.9981,25.006,24.9741,24.9981,468700.0
2012-07-20 12:35:00,31.34,31.35,31.26,31.29,347700.0,24.9901,24.9981,24.9263,24.9502,347700.0
2012-07-20 12:40:00,31.28,31.34,31.28,31.33,174800.0,24.9422,24.9901,24.9422,24.9821,174800.0
2012-07-20 12:45:00,31.32,31.36,31.28,31.36,260000.0,24.9741,25.006,24.9422,25.006,260000.0
2012-07-20 12:50:00,31.36,31.4,31.32,31.4,201500.0,25.006,25.0379,24.9741,25.0379,201500.0
2012-07-20 12:55:00,31.39,31.51,31.39,31.49,785300.0,25.03,25.1256,25.03,25.1097,785300.0
2012-07-20 13:00:00,31.49,31.51,31.4,31.4,489700.0,25.1097,25.1256,25.0379,25.0379,489700.0
2012-07-20 13:05:00,31.4,31.49,31.39,31.42,254800.0,25.0379,25.1097,25.03,25.0539,254800.0
2012-07-20 13:10:00,31.43,31.46,31.42,31.43,154400.0,25.0619,25.0858,25.0539,25.0619,154400.0
2012-07-20 13:15:00,31.43,31.48,31.41,31.48,153900.0,25.0619,25.1017,25.0459,25.1017,153900.0
2012-07-20 13:20:00,31.47,31.48,31.37,31.38,148100.0,25.0937,25.1017,25.014,25.022,148100.0
2012-07-20 13:25:00,31.38,31.38,31.25,31.26,355700.0,25.022,25.022,24.9183,24.9263,355700.0
2012-07-20 13:30:00,31.27,31.29,31.25,31.27,193800.0,24.9343,24.9502,24.9183,24.9343,193800.0
2012-07-20 13:35:00,31.28,31.31,31.19,31.22,283700.0,24.9422,24.9662,24.8705,24.8944,283700.0
2012-07-20 13:40:00,31.22,31.23,31.17,31.22,209100.0,24.8944,24.9024,24.8545,24.8944,209100.0
2012-07-20 13:45:00,31.23,31.32,31.23,31.29,302900.0,24.9024,24.9741,24.9024,24.9502,302900.0
2012-07-20 13:50:00,31.29,31.36,31.28,31.35,167500.0,24.9502,25.006,24.9422,24.9981,167500.0
2012-07-20 13:55:00,31.35,31.44,31.35,31.42,110500.0,24.9981,25.0698,24.9981,25.0539,110500.0
2012-07-20 14:00:00,31.42,31.43,31.37,31.4,226100.0,25.0539,25.0619,25.014,25.0379,226100.0
2012-07-20 14:05:00,31.41,31.42,31.28,31.29,167300.0,25.0459,25.0539,24.9422,24.9502,167300.0
2012-07-20 14:10:00,31.29,31.5,31.25,31.48,353300.0,24.9502,25.1177,24.9183,25.1017,353300.0
2012-07-20 14:15:00,31.47,31.5,31.45,31.46,199400.0,25.0937,25.1177,25.0778,25.0858,199400.0
2012-07-20 14:20:00,31.46,31.46,31.3,31.4,265700.0,25.0858,25.0858,24.9582,25.0379,265700.0
2012-07-20 14:25:00,31.41,31.44,31.38,31.38,189100.0,25.0459,25.0698,25.022,25.022,189100.0
2012-07-20 14:30:00,31.38,31.4,31.35,31.4,184300.0,25.022,25.0379,24.9981,25.0379,184300.0
2012-07-20 14:35:00,31.4,31.41,31.34,31.36,161200.0,25.0379,25.0459,24.9901,25.006,161200.0
2012-07-20 14:40:00,31.36,31.37,31.3,31.33,178400.0,25.006,25.014,24.9582,24.9821,178400.0
2012-07-20 14:45:00,31.33,31.34,31.28,31.32,172900.0,24.9821,24.9901,24.9422,24.9741,172900.0
2012-07-20 14:50:00,31.32,31.33,31.2,31.2,145600.0,24.9741,24.9821,24.8785,24.8785,145600.0
2012-07-20 14:55:00,31.2,31.21,31.13,31.18,171400.0,24.8785,24.8864,24.8226,24.8625,171400.0
2012-07-20 15:00:00,31.19,31.2,31.15,31.17,172900.0,24.8705,24.8785,24.8386,24.8545,172900.0
2012-07-20 15:05:00,31.16,31.17,31.09,31.09,196900.0,24.8466,24.8545,24.7907,24.7907,196900.0
2012-07-20 15:10:00,31.09,31.09,31.01,31.01,375800.0,24.7907,24.7907,24.7269,24.7269,375800.0
2012-07-20 15:15:00,31.01,31.05,31.01,31.04,427500.0,24.7269,24.7588,24.7269,24.7509,427500.0
2012-07-20 15:20:00,31.04,31.11,31.01,31.11,421200.0,24.7509,24.8067,24.7269,24.8067,421200.0
2012-07-20 15:25:00,31.11,31.12,31.02,31.03,293200.0,24.8067,24.8147,24.7349,24.7429,293200.0
2012-07-20 15:30:00,31.03,31.04,31.0,31.01,331600.0,24.7429,24.7509,24.719,24.7269,331600.0
2012-07-20 15:35:00,31.0,31.02,30.93,30.95,435800.0,24.719,24.7349,24.6632,24.6791,435800.0
2012-07-20 15:40:00,30.94,30.98,30.9,30.93,683500.0,24.6711,24.703,24.6392,24.6632,683500.0
2012-07-20 15:45:00,30.93,30.95,30.85,30.91,765000.0,24.6632,24.6791,24.5994,24.6472,765000.0
2012-07-20 15:50:00,30.9,30.95,30.81,30.81,860500.0,24.6392,24.6791,24.5675,24.5675,860500.0
2012-07-20 15:55:00,30.82,30.82,30.74,30.77,1528000.0,24.5754,24.5754,24.5117,24.5356,1528000.0
2012-07-23 09:30:00,30.08,30.18,29.25,29.76,917600.0,23.9854,24.0651,23.3235,23.7302,917600.0
2012-07-23 09:35:00,29.78,29.78,29.42,29.59,458100.0,23.7462,23.7462,23.4591,23.5947,458100.0
2012-07-23 09:40:00,29.58,30.08,29.58,29.95,704500.0,23.5867,23.9854,23.5867,23.8817,704500.0
2012-07-23 09:45:00,29.96,30.3,29.77,30.17,466100.0,23.8897,24.1608,23.7382,24.0571,466100.0
2012-07-23 09:50:00,30.17,30.4,29.98,30.34,412700.0,24.0571,24.2405,23.9056,24.1927,412700.0
2012-07-23 09:55:00,30.35,30.52,30.26,30.4,889400.0,24.2007,24.3362,24.1289,24.2405,889400.0
2012-07-23 10:00:00,30.4,30.57,30.22,30.42,567600.0,24.2405,24.3761,24.097,24.2565,567600.0
2012-07-23 10:05:00,30.41,30.58,30.3,30.32,408300.0,24.2485,24.3841,24.1608,24.1768,408300.0
2012-07-23 10:10:00,30.32,30.6,30.28,30.54,433900.0,24.1768,24.4,24.1449,24.3522,433900.0
2012-07-23 10:15:00,30.51,30.71,30.44,30.58,493100.0,24.3283,24.4877,24.2724,24.3841,493100.0
2012-07-23 10:20:00,30.58,30.86,30.54,30.85,410500.0,24.3841,24.6073,24.3522,24.5994,410500.0
2012-07-23 10:25:00,30.86,30.88,30.68,30.85,429400.0,24.6073,24.6233,24.4638,24.5994,429400.0
2012-07-23 10:30:00,30.84,31.0,30.69,30.96,384100.0,24.5914,24.719,24.4718,24.6871,384100.0
2012-07-23 10:35:00,30.97,31.3,30.96,31.15,999200.0,24.6951,24.9582,24.6871,24.8386,999200.0
2012-07-23 10:40:00,31.14,31.45,31.14,31.43,579000.0,24.8306,25.0778,24.8306,25.0619,579000.0
2012-07-23 10:45:00,31.43,31.64,31.34,31.53,848300.0,25.0619,25.2293,24.9901,25.1416,848300.0
2012-07-23 10:50:00,31.53,31.68,31.43,31.48,686400.0,25.1416,25.2612,25.0619,25.1017,686400.0
2012-07-23 10:55:00,31.47,31.56,31.41,31.52,308300.0,25.0937,25.1655,25.0459,25.1336,308300.0
2012-07-23 11:00:00,31.52,31.64,31.46,31.47,465600.0,25.1336,25.2293,25.0858,25.0937,465600.0
2012-07-23 11:05:00,31.48,31.58,31.42,31.47,326300.0,25.1017,25.1815,25.0539,25.0937,326300.0
2012-07-23 11:10:00,31.46,31.54,31.45,31.48,271000.0,25.0858,25.1496,25.0778,25.1017,271000.0
2012-07-23 11:15:00,31.47,31.49,31.29,31.3,367600.0,25.0937,25.1097,24.9502,24.9582,367600.0
2012-07-23 11:20:00,31.3,31.31,31.19,31.2,264200.0,24.9582,24.9662,24.8705,24.8785,264200.0
2012-07-23 11:25:00,31.2,31.35,31.17,31.34,252600.0,24.8785,24.9981,24.8545,24.9901,252600.0
2012-07-23 11:30:00,31.34,31.35,31.26,31.3,146200.0,24.9901,24.9981,24.9263,24.9582,146200.0
2012-07-23 11:35:00,31.3,31.34,31.27,31.29,189000.0,24.9582,24.9901,24.9343,24.9502,189000.0
2012-07-23 11:40:00,31.29,31.3,31.18,31.19,89300.0,24.9502,24.9582,24.8625,24.8705,89300.0
2012-07-23 11:45:00,31.18,31.33,31.17,31.25,309500.0,24.8625,24.9821,24.8545,24.9183,309500.0
2012-07-23 11:50:00,31.26,31.3,31.24,31.28,100800.0,24.9263,24.9582,24.9103,24.9422,100800.0
2012-07-23 11:55:00,31.29,31.32,31.22,31.24,111700.0,24.9502,24.9741,24.8944,24.9103,111700.0
2012-07-23 12:00:00,31.24,31.29,31.2,31.2,122400.0,24.9103,24.9502,24.8785,24.8785,122400.0
2012-07-23 12:05:00,31.2,31.21,31.13,31.16,160600.0,24.8785,24.8864,24.8226,24.8466,160600.0
2012-07-23 12:10:00,31.16,31.17,31.06,31.07,202200.0,24.8466,24.8545,24.7668,24.7748,202200.0
2012-07-23 12:15:00,31.07,31.07,31.01,31.01,140500.0,24.7748,24.7748,24.7269,24.7269,140500.0
2012-07-23 12:20:00,31.02,31.09,31.01,31.03,167200.0,24.7349,24.7907,24.7269,24.7429,167200.0
2012-07-23 12:25:00,31.03,31.06,31.0,31.05,215700.0,24.7429,24.7668,24.719,24.7588,215700.0
2012-07-23 12:30:00,31.04,31.17,31.04,31.17,306400.0,24.7509,24.8545,24.7509,24.8545,306400.0
2012-07-23 12:35:00,31.17,31.2,31.14,31.19,146600.0,24.8545,24.8785,24.8306,24.8705,146600.0
2012-07-23 12:40:00,31.19,31.19,31.14,31.18,101000.0,24.8705,24.8705,24.8306,24.8625,101000.0
2012-07-23 12:45:00,31.18,31.29,31.18,31.28,95300.0,24.8625,24.9502,24.8625,24.9422,95300.0
2012-07-23 12:50:00,31.28,31.4,31.27,31.38,194200.0,24.9422,25.0379,24.9343,25.022,194200.0
2012-07-23 12:55:00,31.38,31.39,31.31,31.33,136400.0,25.022,25.03,24.9662,24.9821,136400.0
2012-07-23 13:00:00,31.34,31.36,31.27,31.32,100600.0,24.9901,25.006,24.9343,24.9741,100600.0
2012-07-23 13:05:00,31.32,31.37,31.31,31.35,245800.0,24.9741,25.014,24.9662,24.9981,245800.0
2012-07-23 13:10:00,31.36,31.37,31.29,31.35,182300.0,25.006,25.014,24.9502,24.9981,182300.0
2012-07-23 13:15:00,31.35,31.45,31.32,31.36,235500.0,24.9981,25.0778,24.9741,25.006,235500.0
2012-07-23 13:20:00,31.36,31.4,31.32,31.38,144500.0,25.006,25.0379,24.9741,25.022,144500.0
2012-07-23 13:25:00,31.38,31.49,31.37,31.46,187700.0,25.022,25.1097,25.014,25.0858,187700.0
2012-07-23 13:30:00,31.46,31.57,31.45,31.57,223700.0,25.0858,25.1735,25.0778,25.1735,223700.0
2012-07-23 13:35:00,31.57,31.63,31.53,31.61,257100.0,25.1735,25.2213,25.1416,25.2054,257100.0
2012-07-23 13:40:00,31.61,31.63,31.54,31.55,163800.0,25.2054,25.2213,25.1496,25.1575,163800.0
2012-07-23 13:45:00,31.56,31.65,31.54,31.65,171300.0,25.1655,25.2373,25.1496,25.2373,171300.0
2012-07-23 13:50:00,31.64,31.65,31.5,31.51,199900.0,25.2293,25.2373,25.1177,25.1256,199900.0
2012-07-23 13:55:00,31.52,31.57,31.47,31.51,193600.0,25.1336,25.1735,25.0937,25.1256,193600.0
2012-07-23 14:00:00,31.51,31.51,31.47,31.48,219900.0,25.1256,25.1256,25.0937,25.1017,219900.0
2012-07-23 14:05:00,31.48,31.55,31.48,31.52,174800.0,25.1017,25.1575,25.1017,25.1336,174800.0
2012-07-23 14:10:00,31.51,31.73,31.51,31.72,354800.0,25.1256,25.3011,25.1256,25.2931,354800.0
2012-07-23 14:15:00,31.72,31.72,31.58,31.58,139100.0,25.2931,25.2931,25.1815,25.1815,139100.0
2012-07-23 14:20:00,31.58,31.59,31.5,31.54,237700.0,25.1815,25.1894,25.1177,25.1496,237700.0
2012-07-23 14:25:00,31.54,31.56,31.45,31.49,277300.0,25.1496,25.1655,25.0778,25.1097,277300.0
2012-07-23 14:30:00,31.49,31.62,31.46,31.58,203600.0,25.1097,25.2134,25.0858,25.1815,203600.0
2012-07-23 14:35:00,31.58,31.58,31.53,31.57,160900.0,25.1815,25.1815,25.1416,25.1735,160900.0
2012-07-23 14:40:00,31.57,31.62,31.56,31.59,328300.0,25.1735,25.2134,25.1655,25.1894,328300.0
2012-07-23 14:45:00,31.59,31.61,31.57,31.61,133600.0,25.1894,25.2054,25.1735,25.2054,133600.0
2012-07-23 14:50:00,31.6,31.61,31.46,31.46,175000.0,25.1974,25.2054,25.0858,25.0858,175000.0
2012-07-23 14:55:00,31.46,31.46,31.36,31.38,274100.0,25.0858,25.0858,25.006,25.022,274100.0
2012-07-23 15:00:00,31.37,31.39,31.32,31.36,240200.0,25.014,25.03,24.9741,25.006,240200.0
2012-07-23 15:05:00,31.36,31.45,31.35,31.42,197600.0,25.006,25.0778,24.9981,25.0539,197600.0
2012-07-23 15:10:00,31.42,31.46,31.38,31.39,151800.0,25.0539,25.0858,25.022,25.03,151800.0
2012-07-23 15:15:00,31.39,31.5,31.38,31.49,251000.0,25.03,25.1177,25.022,25.1097,251000.0
2012-07-23 15:20:00,31.49,31.62,31.48,31.61,251000.0,25.1097,25.2134,25.1017,25.2054,251000.0
2012-07-23 15:25:00,31.61,31.69,31.59,31.68,339100.0,25.2054,25.2692,25.1894,25.2612,339100.0
2012-07-23 15:30:00,31.69,31.75,31.65,31.75,394500.0,25.2692,25.317,25.2373,25.317,394500.0
2012-07-23 15:35:00,31.74,31.75,31.68,31.69,245100.0,25.309,25.317,25.2612,25.2692,245100.0
2012-07-23 15:40:00,31.7,31.7,31.62,31.65,536300.0,25.2771,25.2771,25.2134,25.2373,536300.0
2012-07-23 15:45:00,31.65,31.68,31.6,31.64,382700.0,25.2373,25.2612,25.1974,25.2293,382700.0
2012-07-23 15:50:00,31.64,31.65,31.53,31.56,459700.0,25.2293,25.2373,25.1416,25.1655,459700.0
2012-07-23 15:55:00,31.57,31.58,31.51,31.52,813500.0,25.1735,25.1815,25.1256,25.1336,813500.0
2012-07-24 09:30:00,31.71,31.85,31.65,31.68,642700.0,25.2851,25.3968,25.2373,25.2612,642700.0
2012-07-24 09:35:00,31.69,31.77,31.63,31.67,374600.0,25.2692,25.333,25.2213,25.2532,374600.0
2012-07-24 09:40:00,31.66,31.74,31.62,31.73,200200.0,25.2452,25.309,25.2134,25.3011,200200.0
2012-07-24 09:45:00,31.73,31.76,31.53,31.54,245000.0,25.3011,25.325,25.1416,25.1496,245000.0
2012-07-24 09:50:00,31.54,31.62,31.48,31.61,325800.0,25.1496,25.2134,25.1017,25.2054,325800.0
2012-07-24 09:55:00,31.61,31.69,31.52,31.54,239400.0,25.2054,25.2692,25.1336,25.1496,239400.0
2012-07-24 10:00:00,31.54,31.64,31.52,31.52,216800.0,25.1496,25.2293,25.1336,25.1336,216800.0
2012-07-24 10:05:00,31.52,31.53,31.38,31.39,275400.0,25.1336,25.1416,25.022,25.03,275400.0
2012-07-24 10:10:00,31.4,31.51,31.39,31.49,183000.0,25.0379,25.1256,25.03,25.1097,183000.0
2012-07-24 10:15:00,31.49,31.56,31.45,31.5,270400.0,25.1097,25.1655,25.0778,25.1177,270400.0
2012-07-24 10:20:00,31.5,31.53,31.47,31.49,236000.0,25.1177,25.1416,25.0937,25.1097,236000.0
2012-07-24 10:25:00,31.49,31.52,31.47,31.5,147200.0,25.1097,25.1336,25.0937,25.1177,147200.0
2012-07-24 10:30:00,31.5,31.56,31.46,31.55,170000.0,25.1177,25.1655,25.0858,25.1575,170000.0
2012-07-24 10:35:00,31.55,31.6,31.51,31.51,251300.0,25.1575,25.1974,25.1256,25.1256,251300.0
2012-07-24 10:40:00,31.52,31.55,31.46,31.49,202600.0,25.1336,25.1575,25.0858,25.1097,202600.0
2012-07-24 10:45:00,31.49,31.51,31.43,31.43,196100.0,25.1097,25.1256,25.0619,25.0619,196100.0
2012-07-24 10:50:00,31.43,31.54,31.4,31.54,409300.0,25.0619,25.1496,25.0379,25.1496,409300.0
2012-07-24 10:55:00,31.53,31.6,31.47,31.51,241600.0,25.1416,25.1974,25.0937,25.1256,241600.0
2012-07-24 11:00:00,31.51,31.64,31.5,31.64,187500.0,25.1256,25.2293,25.1177,25.2293,187500.0
2012-07-24 11:05:00,31.64,31.67,31.55,31.57,137300.0,25.2293,25.2532,25.1575,25.1735,137300.0
2012-07-24 11:10:00,31.56,31.62,31.55,31.6,175000.0,25.1655,25.2134,25.1575,25.1974,175000.0
2012-07-24 11:15:00,31.6,31.64,31.59,31.6,178700.0,25.1974,25.2293,25.1894,25.1974,178700.0
2012-07-24 11:20:00,31.6,31.69,31.6,31.66,124700.0,25.1974,25.2692,25.1974,25.2452,124700.0
2012-07-24 11:25:00,31.67,31.69,31.55,31.55,157600.0,25.2532,25.2692,25.1575,25.1575,157600.0
2012-07-24 11:30:00,31.55,31.57,31.53,31.54,168800.0,25.1575,25.1735,25.1416,25.1496,168800.0
2012-07-24 11:35:00,31.54,31.54,31.37,31.43,244200.0,25.1496,25.1496,25.014,25.0619,244200.0
2012-07-24 11:40:00,31.42,31.5,31.39,31.42,219800.0,25.0539,25.1177,25.03,25.0539,219800.0
2012-07-24 11:45:00,31.41,31.49,31.41,31.49,142900.0,25.0459,25.1097,25.0459,25.1097,142900.0
2012-07-24 11:50:00,31.49,31.49,31.37,31.37,156800.0,25.1097,25.1097,25.014,25.014,156800.0
2012-07-24 11:55:00,31.38,31.4,31.3,31.31,137300.0,25.022,25.0379,24.9582,24.9662,137300.0
2012-07-24 12:00:00,31.31,31.31,31.14,31.14,201300.0,24.9662,24.9662,24.8306,24.8306,201300.0
2012-07-24 12:05:00,31.13,31.27,31.13,31.24,137000.0,24.8226,24.9343,24.8226,24.9103,137000.0
2012-07-24 12:10:00,31.25,31.34,31.25,31.33,261800.0,24.9183,24.9901,24.9183,24.9821,261800.0
2012-07-24 12:15:00,31.33,31.37,31.3,31.37,234600.0,24.9821,25.014,24.9582,25.014,234600.0
2012-07-24 12:20:00,31.36,31.37,31.27,31.29,237300.0,25.006,25.014,24.9343,24.9502,237300.0
2012-07-24 12:25:00,31.3,31.35,31.25,31.31,121300.0,24.9582,24.9981,24.9183,24.9662,121300.0
2012-07-24 12:30:00,31.3,31.31,31.27,31.27,175800.0,24.9582,24.9662,24.9343,24.9343,175800.0
2012-07-24 12:35:00,31.27,31.37,31.25,31.36,181200.0,24.9343,25.014,24.9183,25.006,181200.0
2012-07-24 12:40:00,31.36,31.47,31.36,31.46,186200.0,25.006,25.0937,25.006,25.0858,186200.0
2012-07-24 12:45:00,31.47,31.48,31.36,31.38,118200.0,25.0937,25.1017,25.006,25.022,118200.0
2012-07-24 12:50:00,31.38,31.42,31.34,31.37,134600.0,25.022,25.0539,24.9901,25.014,134600.0
2012-07-24 12:55:00,31.37,31.44,31.34,31.44,118700.0,25.014,25.0698,24.9901,25.0698,118700.0
2012-07-24 13:00:00,31.44,31.45,31.35,31.35,265900.0,25.0698,25.0778,24.9981,24.9981,265900.0
2012-07-24 13:05:00,31.36,31.36,31.25,31.27,96300.0,25.006,25.006,24.9183,24.9343,96300.0
2012-07-24 13:10:00,31.26,31.33,31.25,31.29,87200.0,24.9263,24.9821,24.9183,24.9502,87200.0
2012-07-24 13:15:00,31.29,31.29,31.19,31.23,80600.0,24.9502,24.9502,24.8705,24.9024,80600.0
2012-07-24 13:20:00,31.23,31.24,31.15,31.16,67200.0,24.9024,24.9103,24.8386,24.8466,67200.0
2012-07-24 13:25:00,31.16,31.16,31.06,31.09,105400.0,24.8466,24.8466,24.7668,24.7907,105400.0
2012-07-24 13:30:00,31.09,31.16,31.04,31.16,151700.0,24.7907,24.8466,24.7509,24.8466,151700.0
2012-07-24 13:35:00,31.16,31.2,31.09,31.11,127300.0,24.8466,24.8785,24.7907,24.8067,127300.0
2012-07-24 13:40:00,31.1,31.11,31.04,31.06,69300.0,24.7987,24.8067,24.7509,24.7668,69300.0
2012-07-24 13:45:00,31.06,31.13,31.05,31.06,167900.0,24.7668,24.8226,24.7588,24.7668,167900.0
2012-07-24 13:50:00,31.05,31.17,31.02,31.14,169200.0,24.7588,24.8545,24.7349,24.8306,169200.0
2012-07-24 13:55:00,31.14,31.2,31.13,31.2,222100.0,24.8306,24.8785,24.8226,24.8785,222100.0
2012-07-24 14:00:00,31.19,31.25,31.18,31.24,132500.0,24.8705,24.9183,24.8625,24.9103,132500.0
2012-07-24 14:05:00,31.24,31.25,31.21,31.23,132200.0,24.9103,24.9183,24.8864,24.9024,132200.0
2012-07-24 14:10:00,31.22,31.26,31.22,31.23,134300.0,24.8944,24.9263,24.8944,24.9024,134300.0
2012-07-24 14:15:00,31.24,31.3,31.21,31.29,133100.0,24.9103,24.9582,24.8864,24.9502,133100.0
2012-07-24 14:20:00,31.28,31.31,31.24,31.25,142900.0,24.9422,24.9662,24.9103,24.9183,142900.0
2012-07-24 14:25:00,31.25,31.25,31.06,31.07,301200.0,24.9183,24.9183,24.7668,24.7748,301200.0
2012-07-24 14:30:00,31.06,31.08,31.02,31.06,268300.0,24.7668,24.7828,24.7349,24.7668,268300.0
2012-07-24 14:35:00,31.06,31.07,31.02,31.03,285800.0,24.7668,24.7748,24.7349,24.7429,285800.0
2012-07-24 14:40:00,31.02,31.11,31.02,31.09,146800.0,24.7349,24.8067,24.7349,24.7907,146800.0
2012-07-24 14:45:00,31.09,31.1,31.03,31.05,133000.0,24.7907,24.7987,24.7429,24.7588,133000.0
2012-07-24 14:50:00,31.05,31.09,31.04,31.07,138600.0,24.7588,24.7907,24.7509,24.7748,138600.0
2012-07-24 14:55:00,31.08,31.12,31.03,31.11,108400.0,24.7828,24.8147,24.7429,24.8067,108400.0
2012-07-24 15:00:00,31.11,31.15,31.07,31.15,189000.0,24.8067,24.8386,24.7748,24.8386,189000.0
2012-07-24 15:05:00,31.14,31.19,31.07,31.09,269900.0,24.8306,24.8705,24.7748,24.7907,269900.0
2012-07-24 15:10:00,31.08,31.12,31.06,31.11,96200.0,24.7828,24.8147,24.7668,24.8067,96200.0
2012-07-24 15:15:00,31.1,31.12,31.07,31.1,108200.0,24.7987,24.8147,24.7748,24.7987,108200.0
2012-07-24 15:20:00,31.11,31.28,31.1,31.28,138100.0,24.8067,24.9422,24.7987,24.9422,138100.0
2012-07-24 15:25:00,31.28,31.38,31.24,31.38,330900.0,24.9422,25.022,24.9103,25.022,330900.0
2012-07-24 15:30:00,31.38,31.47,31.36,31.44,455000.0,25.022,25.0937,25.006,25.0698,455000.0
2012-07-24 15:35:00,31.44,31.53,31.43,31.51,432000.0,25.0698,25.1416,25.0619,25.1256,432000.0
2012-07-24 15:40:00,31.51,31.61,31.51,31.54,499500.0,25.1256,25.2054,25.1256,25.1496,499500.0
2012-07-24 15:45:00,31.54,31.54,31.41,31.42,664700.0,25.1496,25.1496,25.0459,25.0539,664700.0
2012-07-24 15:50:00,31.42,31.55,31.37,31.51,698900.0,25.0539,25.1575,25.014,25.1256,698900.0
2012-07-24 15:55:00,31.51,31.57,31.47,31.53,992500.0,25.1256,25.1735,25.0937,25.1416,992500.0
2012-07-25 09:30:00,31.74,31.77,31.57,31.7,348200.0,25.309,25.333,25.1735,25.2771,348200.0
2012-07-25 09:35:00,31.69,31.84,31.69,31.84,296900.0,25.2692,25.3888,25.2692,25.3888,296900.0
2012-07-25 09:40:00,31.84,31.84,31.64,31.65,206200.0,25.3888,25.3888,25.2293,25.2373,206200.0
2012-07-25 09:45:00,31.65,31.7,31.46,31.46,308400.0,25.2373,25.2771,25.0858,25.0858,308400.0
2012-07-25 09:50:00,31.45,31.5,31.38,31.38,256800.0,25.0778,25.1177,25.022,25.022,256800.0
2012-07-25 09:55:00,31.38,31.47,31.34,31.39,195700.0,25.022,25.0937,24.9901,25.03,195700.0
2012-07-25 10:00:00,31.38,31.44,31.3,31.32,156400.0,25.022,25.0698,24.9582,24.9741,156400.0
2012-07-25 10:05:00,31.31,31.33,31.28,31.3,150700.0,24.9662,24.9821,24.9422,24.9582,150700.0
2012-07-25 10:10:00,31.31,31.34,31.21,31.27,219900.0,24.9662,24.9901,24.8864,24.9343,219900.0
2012-07-25 10:15:00,31.27,31.38,31.26,31.34,156900.0,24.9343,25.022,24.9263,24.9901,156900.0
2012-07-25 10:20:00,31.35,31.4,31.28,31.29,131500.0,24.9981,25.0379,24.9422,24.9502,131500.0
2012-07-25 10:25:00,31.3,31.41,31.27,31.36,99500.0,24.9582,25.0459,24.9343,25.006,99500.0
2012-07-25 10:30:00,31.35,31.35,31.15,31.15,190900.0,24.9981,24.9981,24.8386,24.8386,190900.0
2012-07-25 10:35:00,31.15,31.2,31.11,31.15,144700.0,24.8386,24.8785,24.8067,24.8386,144700.0
2012-07-25 10:40:00,31.15,31.27,31.15,31.27,167900.0,24.8386,24.9343,24.8386,24.9343,167900.0
2012-07-25 10:45:00,31.26,31.32,31.24,31.28,191000.0,24.9263,24.9741,24.9103,24.9422,191000.0
2012-07-25 10:50:00,31.29,31.31,31.18,31.18,280400.0,24.9502,24.9662,24.8625,24.8625,280400.0
2012-07-25 10:55:00,31.19,31.22,31.12,31.12,122300.0,24.8705,24.8944,24.8147,24.8147,122300.0
2012-07-25 11:00:00,31.13,31.15,31.09,31.11,109500.0,24.8226,24.8386,24.7907,24.8067,109500.0
2012-07-25 11:05:00,31.11,31.13,31.02,31.02,145600.0,24.8067,24.8226,24.7349,24.7349,145600.0
2012-07-25 11:10:00,31.03,31.11,31.02,31.03,121800.0,24.7429,24.8067,24.7349,24.7429,121800.0
2012-07-25 11:15:00,31.04,31.18,31.04,31.17,158900.0,24.7509,24.8625,24.7509,24.8545,158900.0
2012-07-25 11:20:00,31.18,31.23,31.16,31.16,90300.0,24.8625,24.9024,24.8466,24.8466,90300.0
2012-07-25 11:25:00,31.16,31.21,31.13,31.14,92500.0,24.8466,24.8864,24.8226,24.8306,92500.0
2012-07-25 11:30:00,31.13,31.16,31.12,31.14,56000.0,24.8226,24.8466,24.8147,24.8306,56000.0
2012-07-25 11:35:00,31.13,31.2,31.1,31.17,97700.0,24.8226,24.8785,24.7987,24.8545,97700.0
2012-07-25 11:40:00,31.17,31.18,31.12,31.15,206900.0,24.8545,24.8625,24.8147,24.8386,206900.0
2012-07-25 11:45:00,31.15,31.18,31.12,31.12,180000.0,24.8386,24.8625,24.8147,24.8147,180000.0
2012-07-25 11:50:00,31.12,31.15,31.1,31.15,67600.0,24.8147,24.8386,24.7987,24.8386,67600.0
2012-07-25 11:55:00,31.15,31.15,31.08,31.1,78100.0,24.8386,24.8386,24.7828,24.7987,78100.0
2012-07-25 12:00:00,31.09,31.15,31.09,31.15,56500.0,24.7907,24.8386,24.7907,24.8386,56500.0
2012-07-25 12:05:00,31.14,31.16,31.1,31.1,82100.0,24.8306,24.8466,24.7987,24.7987,82100.0
2012-07-25 12:10:00,31.11,31.11,31.02,31.04,77000.0,24.8067,24.8067,24.7349,24.7509,77000.0
2012-07-25 12:15:00,31.04,31.05,31.02,31.03,80400.0,24.7509,24.7588,24.7349,24.7429,80400.0
2012-07-25 12:20:00,31.04,31.04,31.02,31.02,57800.0,24.7509,24.7509,24.7349,24.7349,57800.0
2012-07-25 12:25:00,31.02,31.05,31.02,31.05,84400.0,24.7349,24.7588,24.7349,24.7588,84400.0
2012-07-25 12:30:00,31.05,31.07,31.04,31.04,56000.0,24.7588,24.7748,24.7509,24.7509,56000.0
2012-07-25 12:35:00,31.05,31.09,31.05,31.07,48900.0,24.7588,24.7907,24.7588,24.7748,48900.0
2012-07-25 12:40:00,31.07,31.14,31.05,31.14,122000.0,24.7748,24.8306,24.7588,24.8306,122000.0
2012-07-25 12:45:00,31.14,31.22,31.14,31.18,122500.0,24.8306,24.8944,24.8306,24.8625,122500.0
2012-07-25 12:50:00,31.18,31.23,31.17,31.21,88200.0,24.8625,24.9024,24.8545,24.8864,88200.0
2012-07-25 12:55:00,31.22,31.23,31.2,31.21,34100.0,24.8944,24.9024,24.8785,24.8864,34100.0
2012-07-25 13:00:00,31.21,31.26,31.2,31.21,82500.0,24.8864,24.9263,24.8785,24.8864,82500.0
2012-07-25 13:05:00,31.21,31.25,31.19,31.24,44600.0,24.8864,24.9183,24.8705,24.9103,44600.0
2012-07-25 13:10:00,31.25,31.25,31.22,31.24,52300.0,24.9183,24.9183,24.8944,24.9103,52300.0
2012-07-25 13:15:00,31.24,31.29,31.24,31.27,82000.0,24.9103,24.9502,24.9103,24.9343,82000.0
2012-07-25 13:20:00,31.27,31.3,31.26,31.29,52100.0,24.9343,24.9582,24.9263,24.9502,52100.0
2012-07-25 13:25:00,31.28,31.33,31.27,31.33,105100.0,24.9422,24.9821,24.9343,24.9821,105100.0
2012-07-25 13:30:00,31.33,31.35,31.3,31.33,64500.0,24.9821,24.9981,24.9582,24.9821,64500.0
2012-07-25 13:35:00,31.34,31.4,31.32,31.37,119000.0,24.9901,25.0379,24.9741,25.014,119000.0
2012-07-25 13:40:00,31.37,31.37,31.29,31.3,63100.0,25.014,25.014,24.9502,24.9582,63100.0
2012-07-25 13:45:00,31.3,31.32,31.24,31.24,92500.0,24.9582,24.9741,24.9103,24.9103,92500.0
2012-07-25 13:50:00,31.25,31.3,31.24,31.28,60800.0,24.9183,24.9582,24.9103,24.9422,60800.0
2012-07-25 13:55:00,31.28,31.36,31.28,31.36,54600.0,24.9422,25.006,24.9422,25.006,54600.0
2012-07-25 14:00:00,31.36,31.36,31.29,31.29,81700.0,25.006,25.006,24.9502,24.9502,81700.0
2012-07-25 14:05:00,31.29,31.33,31.28,31.3,66400.0,24.9502,24.9821,24.9422,24.9582,66400.0
2012-07-25 14:10:00,31.31,31.32,31.27,31.3,47400.0,24.9662,24.9741,24.9343,24.9582,47400.0
2012-07-25 14:15:00,31.3,31.31,31.26,31.26,92400.0,24.9582,24.9662,24.9263,24.9263,92400.0
2012-07-25 14:20:00,31.26,31.36,31.26,31.36,83700.0,24.9263,25.006,24.9263,25.006,83700.0
2012-07-25 14:25:00,31.35,31.39,31.34,31.37,65900.0,24.9981,25.03,24.9901,25.014,65900.0
2012-07-25 14:30:00,31.37,31.38,31.34,31.37,49600.0,25.014,25.022,24.9901,25.014,49600.0
2012-07-25 14:35:00,31.38,31.44,31.37,31.42,103700.0,25.022,25.0698,25.014,25.0539,103700.0
2012-07-25 14:40:00,31.42,31.48,31.39,31.4,81600.0,25.0539,25.1017,25.03,25.0379,81600.0
2012-07-25 14:45:00,31.41,31.45,31.39,31.43,80700.0,25.0459,25.0778,25.03,25.0619,80700.0
2012-07-25 14:50:00,31.43,31.46,31.42,31.43,59800.0,25.0619,25.0858,25.0539,25.0619,59800.0
2012-07-25 14:55:00,31.42,31.42,31.35,31.36,55600.0,25.0539,25.0539,24.9981,25.006,55600.0
2012-07-25 15:00:00,31.36,31.39,31.34,31.37,69600.0,25.006,25.03,24.9901,25.014,69600.0
2012-07-25 15:05:00,31.37,31.39,31.33,31.35,83400.0,25.014,25.03,24.9821,24.9981,83400.0
2012-07-25 15:10:00,31.35,31.35,31.28,31.29,120500.0,24.9981,24.9981,24.9422,24.9502,120500.0
2012-07-25 15:15:00,31.29,31.31,31.24,31.24,97700.0,24.9502,24.9662,24.9103,24.9103,97700.0
2012-07-25 15:20:00,31.23,31.24,31.18,31.19,135400.0,24.9024,24.9103,24.8625,24.8705,135400.0
2012-07-25 15:25:00,31.2,31.24,31.15,31.24,94400.0,24.8785,24.9103,24.8386,24.9103,94400.0
2012-07-25 15:30:00,31.24,31.26,31.18,31.19,167300.0,24.9103,24.9263,24.8625,24.8705,167300.0
2012-07-25 15:35:00,31.19,31.22,31.19,31.21,118200.0,24.8705,24.8944,24.8705,24.8864,118200.0
2012-07-25 15:40:00,31.21,31.23,31.15,31.21,202100.0,24.8864,24.9024,24.8386,24.8864,202100.0
2012-07-25 15:45:00,31.21,31.25,31.16,31.23,237400.0,24.8864,24.9183,24.8466,24.9024,237400.0
2012-07-25 15:50:00,31.22,31.28,31.2,31.28,353900.0,24.8944,24.9422,24.8785,24.9422,353900.0
2012-07-25 15:55:00,31.28,31.3,31.24,31.29,567700.0,24.9422,24.9582,24.9103,24.9502,567700.0
2012-07-26 09:30:00,31.84,31.95,31.82,31.94,333900.0,25.3888,25.4765,25.3728,25.4685,333900.0
2012-07-26 09:35:00,31.95,32.01,31.87,31.96,433400.0,25.4765,25.5243,25.4127,25.4845,433400.0
2012-07-26 09:40:00,31.97,31.97,31.75,31.86,283900.0,25.4924,25.4924,25.317,25.4047,283900.0
2012-07-26 09:45:00,31.86,31.98,31.86,31.89,170200.0,25.4047,25.5004,25.4047,25.4286,170200.0
2012-07-26 09:50:00,31.89,32.0,31.89,31.96,247100.0,25.4286,25.5164,25.4286,25.4845,247100.0
2012-07-26 09:55:00,31.97,32.08,31.97,32.04,322900.0,25.4924,25.5802,25.4924,25.5483,322900.0
2012-07-26 10:00:00,32.05,32.12,31.99,32.09,310400.0,25.5562,25.612,25.5084,25.5881,310400.0
2012-07-26 10:05:00,32.09,32.22,32.07,32.2,536100.0,25.5881,25.6918,25.5722,25.6758,536100.0
2012-07-26 10:10:00,32.2,32.23,32.15,32.16,237300.0,25.6758,25.6998,25.636,25.6439,237300.0
2012-07-26 10:15:00,32.16,32.17,32.08,32.16,215400.0,25.6439,25.6519,25.5802,25.6439,215400.0
2012-07-26 10:20:00,32.16,32.19,32.11,32.14,173700.0,25.6439,25.6679,25.6041,25.628,173700.0
2012-07-26 10:25:00,32.14,32.24,32.14,32.22,447100.0,25.628,25.7077,25.628,25.6918,447100.0
2012-07-26 10:30:00,32.21,32.25,32.07,32.07,237100.0,25.6838,25.7157,25.5722,25.5722,237100.0
2012-07-26 10:35:00,32.08,32.17,32.05,32.13,293900.0,25.5802,25.6519,25.5562,25.62,293900.0
2012-07-26 10:40:00,32.14,32.14,32.04,32.11,172300.0,25.628,25.628,25.5483,25.6041,172300.0
2012-07-26 10:45:00,32.12,32.2,32.11,32.18,279600.0,25.612,25.6758,25.6041,25.6599,279600.0
2012-07-26 10:50:00,32.19,32.25,32.16,32.24,260600.0,25.6679,25.7157,25.6439,25.7077,260600.0
2012-07-26 10:55:00,32.23,32.29,32.2,32.21,367700.0,25.6998,25.7476,25.6758,25.6838,367700.0
2012-07-26 11:00:00,32.2,32.21,32.15,32.17,213400.0,25.6758,25.6838,25.636,25.6519,213400.0
2012-07-26 11:05:00,32.16,32.16,32.07,32.12,223100.0,25.6439,25.6439,25.5722,25.612,223100.0
2012-07-26 11:10:00,32.12,32.21,32.11,32.2,161400.0,25.612,25.6838,25.6041,25.6758,161400.0
2012-07-26 11:15:00,32.2,32.2,32.1,32.11,201800.0,25.6758,25.6758,25.5961,25.6041,201800.0
2012-07-26 11:20:00,32.12,32.13,31.98,32.02,171900.0,25.612,25.62,25.5004,25.5323,171900.0
2012-07-26 11:25:00,32.01,32.05,31.97,32.03,133400.0,25.5243,25.5562,25.4924,25.5403,133400.0
2012-07-26 11:30:00,32.02,32.05,31.96,31.97,135600.0,25.5323,25.5562,25.4845,25.4924,135600.0
2012-07-26 11:35:00,31.97,32.01,31.95,32.0,127700.0,25.4924,25.5243,25.4765,25.5164,127700.0
2012-07-26 11:40:00,32.0,32.0,31.9,31.96,151700.0,25.5164,25.5164,25.4366,25.4845,151700.0
2012-07-26 11:45:00,31.95,32.04,31.92,32.03,178800.0,25.4765,25.5483,25.4526,25.5403,178800.0
2012-07-26 11:50:00,32.04,32.05,32.0,32.04,124100.0,25.5483,25.5562,25.5164,25.5483,124100.0
2012-07-26 11:55:00,32.03,32.06,31.98,32.02,143100.0,25.5403,25.5642,25.5004,25.5323,143100.0
2012-07-26 12:00:00,32.01,32.03,31.96,31.96,69900.0,25.5243,25.5403,25.4845,25.4845,69900.0
2012-07-26 12:05:00,31.97,31.98,31.93,31.94,90900.0,25.4924,25.5004,25.4605,25.4685,90900.0
2012-07-26 12:10:00,31.94,31.98,31.93,31.96,91900.0,25.4685,25.5004,25.4605,25.4845,91900.0
2012-07-26 12:15:00,31.96,32.04,31.93,32.02,188900.0,25.4845,25.5483,25.4605,25.5323,188900.0
2012-07-26 12:20:00,32.02,32.02,31.96,32.0,291400.0,25.5323,25.5323,25.4845,25.5164,291400.0
2012-07-26 12:25:00,31.99,32.01,31.96,31.96,89700.0,25.5084,25.5243,25.4845,25.4845,89700.0
2012-07-26 12:30:00,31.97,32.02,31.95,32.0,126200.0,25.4924,25.5323,25.4765,25.5164,126200.0
2012-07-26 12:35:00,32.0,32.04,31.99,32.02,60500.0,25.5164,25.5483,25.5084,25.5323,60500.0
2012-07-26 12:40:00,32.01,32.08,32.01,32.06,229900.0,25.5243,25.5802,25.5243,25.5642,229900.0
2012-07-26 12:45:00,32.06,32.11,32.04,32.06,116400.0,25.5642,25.6041,25.5483,25.5642,116400.0
2012-07-26 12:50:00,32.07,32.07,32.0,32.0,66800.0,25.5722,25.5722,25.5164,25.5164,66800.0
2012-07-26 12:55:00,32.0,32.1,32.0,32.1,94400.0,25.5164,25.5961,25.5164,25.5961,94400.0
2012-07-26 13:00:00,32.09,32.15,32.08,32.15,79100.0,25.5881,25.636,25.5802,25.636,79100.0
2012-07-26 13:05:00,32.14,32.14,32.09,32.13,88700.0,25.628,25.628,25.5881,25.62,88700.0
2012-07-26 13:10:00,32.13,32.19,32.12,32.18,88100.0,25.62,25.6679,25.612,25.6599,88100.0
2012-07-26 13:15:00,32.18,32.2,32.18,32.19,88700.0,25.6599,25.6758,25.6599,25.6679,88700.0
2012-07-26 13:20:00,32.2,32.23,32.19,32.23,70300.0,25.6758,25.6998,25.6679,25.6998,70300.0
2012-07-26 13:25:00,32.23,32.29,32.23,32.26,131200.0,25.6998,25.7476,25.6998,25.7237,131200.0
2012-07-26 13:30:00,32.27,32.31,32.25,32.31,255100.0,25.7317,25.7636,25.7157,25.7636,255100.0
2012-07-26 13:35:00,32.3,32.36,32.3,32.35,207600.0,25.7556,25.8034,25.7556,25.7954,207600.0
2012-07-26 13:40:00,32.35,32.41,32.34,32.41,131800.0,25.7954,25.8433,25.7875,25.8433,131800.0
2012-07-26 13:45:00,32.41,32.41,32.32,32.34,107700.0,25.8433,25.8433,25.7715,25.7875,107700.0
2012-07-26 13:50:00,32.34,32.35,32.29,32.35,168300.0,25.7875,25.7954,25.7476,25.7954,168300.0
2012-07-26 13:55:00,32.34,32.35,32.31,32.35,137300.0,25.7875,25.7954,25.7636,25.7954,137300.0
2012-07-26 14:00:00,32.34,32.35,32.31,32.31,129800.0,25.7875,25.7954,25.7636,25.7636,129800.0
2012-07-26 14:05:00,32.31,32.43,32.29,32.4,265000.0,25.7636,25.8592,25.7476,25.8353,265000.0
2012-07-26 14:10:00,32.4,32.46,32.4,32.44,198100.0,25.8353,25.8832,25.8353,25.8672,198100.0
2012-07-26 14:15:00,32.45,32.46,32.4,32.43,228200.0,25.8752,25.8832,25.8353,25.8592,228200.0
2012-07-26 14:20:00,32.42,32.46,32.42,32.45,261800.0,25.8513,25.8832,25.8513,25.8752,261800.0
2012-07-26 14:25:00,32.45,32.49,32.44,32.49,167400.0,25.8752,25.9071,25.8672,25.9071,167400.0
2012-07-26 14:30:00,32.48,32.51,32.46,32.5,335800.0,25.8991,25.923,25.8832,25.9151,335800.0
2012-07-26 14:35:00,32.5,32.53,32.49,32.51,199400.0,25.9151,25.939,25.9071,25.923,199400.0
2012-07-26 14:40:00,32.51,32.57,32.51,32.57,228100.0,25.923,25.9709,25.923,25.9709,228100.0
2012-07-26 14:45:00,32.56,32.63,32.55,32.62,351800.0,25.9629,26.0187,25.9549,26.0107,351800.0
2012-07-26 14:50:00,32.62,32.66,32.6,32.65,257100.0,26.0107,26.0426,25.9948,26.0347,257100.0
2012-07-26 14:55:00,32.65,32.67,32.64,32.65,189500.0,26.0347,26.0506,26.0267,26.0347,189500.0
2012-07-26 15:00:00,32.65,32.66,32.61,32.62,171700.0,26.0347,26.0426,26.0028,26.0107,171700.0
2012-07-26 15:05:00,32.62,32.62,32.5,32.54,656000.0,26.0107,26.0107,25.9151,25.9469,656000.0
2012-07-26 15:10:00,32.55,32.6,32.54,32.58,170400.0,25.9549,25.9948,25.9469,25.9788,170400.0
2012-07-26 15:15:00,32.58,32.63,32.57,32.61,239700.0,25.9788,26.0187,25.9709,26.0028,239700.0
2012-07-26 15:20:00,32.62,32.63,32.5,32.51,361000.0,26.0107,26.0187,25.9151,25.923,361000.0
2012-07-26 15:25:00,32.52,32.63,32.52,32.62,260200.0,25.931,26.0187,25.931,26.0107,260200.0
2012-07-26 15:30:00,32.62,32.65,32.55,32.64,243400.0,26.0107,26.0347,25.9549,26.0267,243400.0
2012-07-26 15:35:00,32.64,32.69,32.62,32.66,398400.0,26.0267,26.0666,26.0107,26.0426,398400.0
2012-07-26 15:40:00,32.66,32.7,32.65,32.68,463500.0,26.0426,26.0745,26.0347,26.0586,463500.0
2012-07-26 15:45:00,32.68,32.72,32.64,32.65,525500.0,26.0586,26.0905,26.0267,26.0347,525500.0
2012-07-26 15:50:00,32.65,32.66,32.58,32.58,570400.0,26.0347,26.0426,25.9788,25.9788,570400.0
2012-07-26 15:55:00,32.58,32.61,32.55,32.57,835500.0,25.9788,26.0028,25.9549,25.9709,835500.0
2012-07-27 09:30:00,32.83,32.9,32.72,32.76,444500.0,26.1782,26.234,26.0905,26.1224,444500.0
2012-07-27 09:35:00,32.77,32.83,32.57,32.65,242800.0,26.1303,26.1782,25.9709,26.0347,242800.0
2012-07-27 09:40:00,32.65,32.86,32.53,32.79,267900.0,26.0347,26.2021,25.939,26.1463,267900.0
2012-07-27 09:45:00,32.79,32.96,32.76,32.94,302500.0,26.1463,26.2819,26.1224,26.2659,302500.0
2012-07-27 09:50:00,32.95,33.05,32.89,33.01,440200.0,26.2739,26.3536,26.226,26.3217,440200.0
2012-07-27 09:55:00,33.02,33.11,32.93,32.95,278000.0,26.3297,26.4015,26.2579,26.2739,278000.0
2012-07-27 10:00:00,32.95,33.05,32.95,32.95,244500.0,26.2739,26.3536,26.2739,26.2739,244500.0
2012-07-27 10:05:00,32.96,32.98,32.91,32.91,210800.0,26.2819,26.2978,26.242,26.242,210800.0
2012-07-27 10:10:00,32.91,33.02,32.88,32.99,225400.0,26.242,26.3297,26.2181,26.3058,225400.0
2012-07-27 10:15:00,32.99,33.06,32.95,33.02,213900.0,26.3058,26.3616,26.2739,26.3297,213900.0
2012-07-27 10:20:00,33.02,33.04,32.95,32.98,262800.0,26.3297,26.3456,26.2739,26.2978,262800.0
2012-07-27 10:25:00,32.98,33.0,32.92,32.92,191100.0,26.2978,26.3137,26.25,26.25,191100.0
2012-07-27 10:30:00,32.92,33.04,32.91,33.03,360300.0,26.25,26.3456,26.242,26.3377,360300.0
2012-07-27 10:35:00,33.04,33.11,33.03,33.1,357600.0,26.3456,26.4015,26.3377,26.3935,357600.0
2012-07-27 10:40:00,33.11,33.25,33.09,33.24,253400.0,26.4015,26.5131,26.3855,26.5051,253400.0
2012-07-27 10:45:00,33.24,33.26,33.13,33.16,256700.0,26.5051,26.5211,26.4174,26.4413,256700.0
2012-07-27 10:50:00,33.16,33.29,33.16,33.27,417600.0,26.4413,26.545,26.4413,26.529,417600.0
2012-07-27 10:55:00,33.28,33.39,33.27,33.39,305400.0,26.537,26.6247,26.529,26.6247,305400.0
2012-07-27 11:00:00,33.38,33.49,33.38,33.46,467300.0,26.6168,26.7045,26.6168,26.6805,467300.0
2012-07-27 11:05:00,33.47,33.5,33.41,33.47,582900.0,26.6885,26.7124,26.6407,26.6885,582900.0
2012-07-27 11:10:00,33.47,33.51,33.33,33.37,564500.0,26.6885,26.7204,26.5769,26.6088,564500.0
2012-07-27 11:15:00,33.37,33.41,33.27,33.4,275600.0,26.6088,26.6407,26.529,26.6327,275600.0
2012-07-27 11:20:00,33.4,33.4,33.21,33.27,308100.0,26.6327,26.6327,26.4812,26.529,308100.0
2012-07-27 11:25:00,33.27,33.3,33.2,33.25,175400.0,26.529,26.553,26.4732,26.5131,175400.0
2012-07-27 11:30:00,33.25,33.28,33.2,33.21,220700.0,26.5131,26.537,26.4732,26.4812,220700.0
2012-07-27 11:35:00,33.21,33.21,33.12,33.13,273000.0,26.4812,26.4812,26.4094,26.4174,273000.0
2012-07-27 11:40:00,33.13,33.14,33.06,33.1,313300.0,26.4174,26.4254,26.3616,26.3935,313300.0
2012-07-27 11:45:00,33.09,33.21,33.07,33.19,321600.0,26.3855,26.4812,26.3696,26.4653,321600.0
2012-07-27 11:50:00,33.19,33.2,33.13,33.14,162900.0,26.4653,26.4732,26.4174,26.4254,162900.0
2012-07-27 11:55:00,33.15,33.15,33.1,33.13,133500.0,26.4334,26.4334,26.3935,26.4174,133500.0
2012-07-27 12:00:00,33.13,33.13,33.08,33.12,197300.0,26.4174,26.4174,26.3775,26.4094,197300.0
2012-07-27 12:05:00,33.12,33.17,33.09,33.16,145300.0,26.4094,26.4493,26.3855,26.4413,145300.0
2012-07-27 12:10:00,33.16,33.21,33.13,33.19,204300.0,26.4413,26.4812,26.4174,26.4653,204300.0
2012-07-27 12:15:00,33.19,33.2,33.14,33.15,104400.0,26.4653,26.4732,26.4254,26.4334,104400.0
2012-07-27 12:20:00,33.15,33.21,33.15,33.21,135600.0,26.4334,26.4812,26.4334,26.4812,135600.0
2012-07-27 12:25:00,33.21,33.23,33.2,33.23,80800.0,26.4812,26.4971,26.4732,26.4971,80800.0
2012-07-27 12:30:00,33.23,33.29,33.23,33.27,198700.0,26.4971,26.545,26.4971,26.529,198700.0
2012-07-27 12:35:00,33.27,33.28,33.23,33.24,80700.0,26.529,26.537,26.4971,26.5051,80700.0
2012-07-27 12:40:00,33.24,33.27,33.19,33.2,118100.0,26.5051,26.529,26.4653,26.4732,118100.0
2012-07-27 12:45:00,33.19,33.23,33.19,33.2,107900.0,26.4653,26.4971,26.4653,26.4732,107900.0
2012-07-27 12:50:00,33.2,33.21,33.18,33.18,78800.0,26.4732,26.4812,26.4573,26.4573,78800.0
2012-07-27 12:55:00,33.19,33.2,33.18,33.19,80900.0,26.4653,26.4732,26.4573,26.4653,80900.0
2012-07-27 13:00:00,33.19,33.23,33.17,33.22,160200.0,26.4653,26.4971,26.4493,26.4892,160200.0
2012-07-27 13:05:00,33.22,33.25,33.21,33.23,117800.0,26.4892,26.5131,26.4812,26.4971,117800.0
2012-07-27 13:10:00,33.22,33.28,33.2,33.26,277800.0,26.4892,26.537,26.4732,26.5211,277800.0
2012-07-27 13:15:00,33.26,33.3,33.25,33.29,199600.0,26.5211,26.553,26.5131,26.545,199600.0
2012-07-27 13:20:00,33.29,33.29,33.26,33.28,79000.0,26.545,26.545,26.5211,26.537,79000.0
2012-07-27 13:25:00,33.27,33.45,33.26,33.44,372700.0,26.529,26.6726,26.5211,26.6646,372700.0
2012-07-27 13:30:00,33.45,33.53,33.43,33.49,361300.0,26.6726,26.7364,26.6566,26.7045,361300.0
2012-07-27 13:35:00,33.49,33.65,33.49,33.65,353900.0,26.7045,26.832,26.7045,26.832,353900.0
2012-07-27 13:40:00,33.65,33.66,33.55,33.58,413900.0,26.832,26.84,26.7523,26.7762,413900.0
2012-07-27 13:45:00,33.57,33.6,33.51,33.59,274600.0,26.7683,26.7922,26.7204,26.7842,274600.0
2012-07-27 13:50:00,33.59,33.67,33.57,33.66,216500.0,26.7842,26.848,26.7683,26.84,216500.0
2012-07-27 13:55:00,33.66,33.7,33.65,33.66,287900.0,26.84,26.8719,26.832,26.84,287900.0
2012-07-27 14:00:00,33.66,33.68,33.64,33.67,258700.0,26.84,26.856,26.8241,26.848,258700.0
2012-07-27 14:05:00,33.66,33.77,33.66,33.72,300600.0,26.84,26.9277,26.84,26.8879,300600.0
2012-07-27 14:10:00,33.72,33.73,33.61,33.63,126500.0,26.8879,26.8958,26.8002,26.8161,126500.0
2012-07-27 14:15:00,33.62,33.68,33.61,33.64,169100.0,26.8081,26.856,26.8002,26.8241,169100.0
2012-07-27 14:20:00,33.65,33.7,33.55,33.57,146900.0,26.832,26.8719,26.7523,26.7683,146900.0
2012-07-27 14:25:00,33.56,33.63,33.55,33.62,121300.0,26.7603,26.8161,26.7523,26.8081,121300.0
2012-07-27 14:30:00,33.62,33.73,33.61,33.72,171300.0,26.8081,26.8958,26.8002,26.8879,171300.0
2012-07-27 14:35:00,33.73,33.77,33.71,33.75,193600.0,26.8958,26.9277,26.8799,26.9118,193600.0
2012-07-27 14:40:00,33.75,33.84,33.74,33.75,350700.0,26.9118,26.9836,26.9038,26.9118,350700.0
2012-07-27 14:45:00,33.75,33.76,33.68,33.68,145800.0,26.9118,26.9198,26.856,26.856,145800.0
2012-07-27 14:50:00,33.69,33.71,33.67,33.69,175600.0,26.8639,26.8799,26.848,26.8639,175600.0
2012-07-27 14:55:00,33.69,33.71,33.66,33.69,227800.0,26.8639,26.8799,26.84,26.8639,227800.0
2012-07-27 15:00:00,33.69,33.7,33.66,33.67,217900.0,26.8639,26.8719,26.84,26.848,217900.0
2012-07-27 15:05:00,33.66,33.72,33.65,33.7,256900.0,26.84,26.8879,26.832,26.8719,256900.0
2012-07-27 15:10:00,33.71,33.71,33.66,33.71,157300.0,26.8799,26.8799,26.84,26.8799,157300.0
2012-07-27 15:15:00,33.72,33.84,33.71,33.84,370300.0,26.8879,26.9836,26.8799,26.9836,370300.0
2012-07-27 15:20:00,33.84,33.84,33.76,33.79,290700.0,26.9836,26.9836,26.9198,26.9437,290700.0
2012-07-27 15:25:00,33.78,33.85,33.78,33.8,266500.0,26.9357,26.9915,26.9357,26.9517,266500.0
2012-07-27 15:30:00,33.8,33.85,33.79,33.85,196800.0,26.9517,26.9915,26.9437,26.9915,196800.0
2012-07-27 15:35:00,33.84,33.88,33.84,33.86,333600.0,26.9836,27.0154,26.9836,26.9995,333600.0
2012-07-27 15:40:00,33.86,33.88,33.83,33.84,283400.0,26.9995,27.0154,26.9756,26.9836,283400.0
2012-07-27 15:45:00,33.83,33.86,33.74,33.74,405700.0,26.9756,26.9995,26.9038,26.9038,405700.0
2012-07-27 15:50:00,33.75,33.75,33.63,33.64,481000.0,26.9118,26.9118,26.8161,26.8241,481000.0
2012-07-27 15:55:00,33.65,33.68,33.6,33.62,757100.0,26.832,26.856,26.7922,26.8081,757100.0
2012-07-30 09:30:00,33.35,33.54,33.25,33.54,316000.0,26.5928,26.7443,26.5131,26.7443,316000.0
2012-07-30 09:35:00,33.54,33.55,33.44,33.46,204700.0,26.7443,26.7523,26.6646,26.6805,204700.0
2012-07-30 09:40:00,33.46,33.47,33.27,33.39,273700.0,26.6805,26.6885,26.529,26.6247,273700.0
2012-07-30 09:45:00,33.38,33.45,33.33,33.45,187000.0,26.6168,26.6726,26.5769,26.6726,187000.0
2012-07-30 09:50:00,33.45,33.48,33.35,33.44,146300.0,26.6726,26.6965,26.5928,26.6646,146300.0
2012-07-30 09:55:00,33.43,33.57,33.43,33.56,119700.0,26.6566,26.7683,26.6566,26.7603,119700.0
2012-07-30 10:00:00,33.57,33.61,33.44,33.59,280500.0,26.7683,26.8002,26.6646,26.7842,280500.0
2012-07-30 10:05:00,33.59,33.65,33.54,33.56,175000.0,26.7842,26.832,26.7443,26.7603,175000.0
2012-07-30 10:10:00,33.56,33.62,33.54,33.57,130800.0,26.7603,26.8081,26.7443,26.7683,130800.0
2012-07-30 10:15:00,33.57,33.57,33.44,33.55,147300.0,26.7683,26.7683,26.6646,26.7523,147300.0
2012-07-30 10:20:00,33.55,33.94,33.53,33.61,98300.0,26.7523,27.0633,26.7364,26.8002,98300.0
2012-07-30 10:25:00,33.6,33.64,33.51,33.53,201700.0,26.7922,26.8241,26.7204,26.7364,201700.0
2012-07-30 10:30:00,33.53,33.54,33.46,33.46,125700.0,26.7364,26.7443,26.6805,26.6805,125700.0
2012-07-30 10:35:00,33.47,33.54,33.45,33.5,97100.0,26.6885,26.7443,26.6726,26.7124,97100.0
2012-07-30 10:40:00,33.5,33.55,33.47,33.55,130600.0,26.7124,26.7523,26.6885,26.7523,130600.0
2012-07-30 10:45:00,33.55,33.59,33.47,33.53,137500.0,26.7523,26.7842,26.6885,26.7364,137500.0
2012-07-30 10:50:00,33.53,33.54,33.42,33.45,110000.0,26.7364,26.7443,26.6486,26.6726,110000.0
2012-07-30 10:55:00,33.46,33.46,33.37,33.38,158900.0,26.6805,26.6805,26.6088,26.6168,158900.0
2012-07-30 11:00:00,33.39,33.46,33.36,33.45,143500.0,26.6247,26.6805,26.6008,26.6726,143500.0
2012-07-30 11:05:00,33.46,33.46,33.42,33.43,139000.0,26.6805,26.6805,26.6486,26.6566,139000.0
2012-07-30 11:10:00,33.42,33.48,33.38,33.39,155800.0,26.6486,26.6965,26.6168,26.6247,155800.0
2012-07-30 11:15:00,33.38,33.4,33.3,33.32,264400.0,26.6168,26.6327,26.553,26.5689,264400.0
2012-07-30 11:20:00,33.32,33.32,33.2,33.24,207200.0,26.5689,26.5689,26.4732,26.5051,207200.0
2012-07-30 11:25:00,33.23,33.27,33.2,33.24,92900.0,26.4971,26.529,26.4732,26.5051,92900.0
2012-07-30 11:30:00,33.23,33.29,33.21,33.22,84600.0,26.4971,26.545,26.4812,26.4892,84600.0
2012-07-30 11:35:00,33.21,33.22,33.13,33.15,134400.0,26.4812,26.4892,26.4174,26.4334,134400.0
2012-07-30 11:40:00,33.14,33.26,33.14,33.25,93600.0,26.4254,26.5211,26.4254,26.5131,93600.0
2012-07-30 11:45:00,33.25,33.27,33.21,33.23,70700.0,26.5131,26.529,26.4812,26.4971,70700.0
2012-07-30 11:50:00,33.24,33.26,33.17,33.18,80900.0,26.5051,26.5211,26.4493,26.4573,80900.0
2012-07-30 11:55:00,33.18,33.2,33.16,33.19,47500.0,26.4573,26.4732,26.4413,26.4653,47500.0
2012-07-30 12:00:00,33.19,33.22,33.16,33.2,61200.0,26.4653,26.4892,26.4413,26.4732,61200.0
2012-07-30 12:05:00,33.21,33.21,33.15,33.18,86300.0,26.4812,26.4812,26.4334,26.4573,86300.0
2012-07-30 12:10:00,33.17,33.18,33.16,33.16,27500.0,26.4493,26.4573,26.4413,26.4413,27500.0
2012-07-30 12:15:00,33.17,33.18,33.12,33.18,90500.0,26.4493,26.4573,26.4094,26.4573,90500.0
2012-07-30 12:20:00,33.18,33.2,33.15,33.16,76900.0,26.4573,26.4732,26.4334,26.4413,76900.0
2012-07-30 12:25:00,33.15,33.16,33.1,33.1,73500.0,26.4334,26.4413,26.3935,26.3935,73500.0
2012-07-30 12:30:00,33.1,33.15,33.07,33.07,69800.0,26.3935,26.4334,26.3696,26.3696,69800.0
2012-07-30 12:35:00,33.07,33.1,33.05,33.09,47800.0,26.3696,26.3935,26.3536,26.3855,47800.0
2012-07-30 12:40:00,33.09,33.22,33.09,33.21,145000.0,26.3855,26.4892,26.3855,26.4812,145000.0
2012-07-30 12:45:00,33.21,33.23,33.2,33.2,81700.0,26.4812,26.4971,26.4732,26.4732,81700.0
2012-07-30 12:50:00,33.2,33.28,33.2,33.23,141800.0,26.4732,26.537,26.4732,26.4971,141800.0
2012-07-30 12:55:00,33.24,33.24,33.2,33.23,56800.0,26.5051,26.5051,26.4732,26.4971,56800.0
2012-07-30 13:00:00,33.22,33.25,33.19,33.23,84500.0,26.4892,26.5131,26.4653,26.4971,84500.0
2012-07-30 13:05:00,33.23,33.26,33.2,33.26,84900.0,26.4971,26.5211,26.4732,26.5211,84900.0
2012-07-30 13:10:00,33.25,33.31,33.25,33.31,51800.0,26.5131,26.5609,26.5131,26.5609,51800.0
2012-07-30 13:15:00,33.31,33.34,33.27,33.33,65400.0,26.5609,26.5849,26.529,26.5769,65400.0
2012-07-30 13:20:00,33.33,33.39,33.32,33.39,75300.0,26.5769,26.6247,26.5689,26.6247,75300.0
2012-07-30 13:25:00,33.39,33.41,33.37,33.37,45000.0,26.6247,26.6407,26.6088,26.6088,45000.0
2012-07-30 13:30:00,33.38,33.44,33.36,33.42,53000.0,26.6168,26.6646,26.6008,26.6486,53000.0
2012-07-30 13:35:00,33.43,33.45,33.42,33.44,68900.0,26.6566,26.6726,26.6486,26.6646,68900.0
2012-07-30 13:40:00,33.42,33.44,33.39,33.41,42600.0,26.6486,26.6646,26.6247,26.6407,42600.0
2012-07-30 13:45:00,33.41,33.42,33.35,33.35,33900.0,26.6407,26.6486,26.5928,26.5928,33900.0
2012-07-30 13:50:00,33.35,33.38,33.32,33.36,65200.0,26.5928,26.6168,26.5689,26.6008,65200.0
2012-07-30 13:55:00,33.37,33.38,33.32,33.33,60300.0,26.6088,26.6168,26.5689,26.5769,60300.0
2012-07-30 14:00:00,33.33,33.33,33.15,33.28,177100.0,26.5769,26.5769,26.4334,26.537,177100.0
2012-07-30 14:05:00,33.28,33.29,33.23,33.27,70500.0,26.537,26.545,26.4971,26.529,70500.0
2012-07-30 14:10:00,33.26,33.32,33.23,33.3,159100.0,26.5211,26.5689,26.4971,26.553,159100.0
2012-07-30 14:15:00,33.3,33.33,33.28,33.33,72100.0,26.553,26.5769,26.537,26.5769,72100.0
2012-07-30 14:20:00,33.33,33.39,33.32,33.36,82600.0,26.5769,26.6247,26.5689,26.6008,82600.0
2012-07-30 14:25:00,33.36,33.42,33.36,33.4,76400.0,26.6008,26.6486,26.6008,26.6327,76400.0
2012-07-30 14:30:00,33.4,33.44,33.39,33.42,126000.0,26.6327,26.6646,26.6247,26.6486,126000.0
2012-07-30 14:35:00,33.43,33.48,33.42,33.48,99100.0,26.6566,26.6965,26.6486,26.6965,99100.0
2012-07-30 14:40:00,33.48,33.56,33.47,33.55,164900.0,26.6965,26.7603,26.6885,26.7523,164900.0
2012-07-30 14:45:00,33.54,33.57,33.53,33.56,117500.0,26.7443,26.7683,26.7364,26.7603,117500.0
2012-07-30 14:50:00,33.56,33.56,33.49,33.56,120300.0,26.7603,26.7603,26.7045,26.7603,120300.0
2012-07-30 14:55:00,33.56,33.58,33.52,33.57,177100.0,26.7603,26.7762,26.7284,26.7683,177100.0
2012-07-30 15:00:00,33.57,33.57,33.5,33.51,146900.0,26.7683,26.7683,26.7124,26.7204,146900.0
2012-07-30 15:05:00,33.5,33.52,33.38,33.4,139200.0,26.7124,26.7284,26.6168,26.6327,139200.0
2012-07-30 15:10:00,33.4,33.43,33.36,33.39,160300.0,26.6327,26.6566,26.6008,26.6247,160300.0
2012-07-30 15:15:00,33.39,33.5,33.39,33.5,130700.0,26.6247,26.7124,26.6247,26.7124,130700.0
2012-07-30 15:20:00,33.5,33.5,33.45,33.46,110000.0,26.7124,26.7124,26.6726,26.6805,110000.0
2012-07-30 15:25:00,33.45,33.48,33.41,33.48,95900.0,26.6726,26.6965,26.6407,26.6965,95900.0
2012-07-30 15:30:00,33.48,33.51,33.43,33.49,96300.0,26.6965,26.7204,26.6566,26.7045,96300.0
2012-07-30 15:35:00,33.49,33.5,33.42,33.43,149200.0,26.7045,26.7124,26.6486,26.6566,149200.0
2012-07-30 15:40:00,33.44,33.5,33.43,33.47,177000.0,26.6646,26.7124,26.6566,26.6885,177000.0
2012-07-30 15:45:00,33.48,33.49,33.42,33.46,196300.0,26.6965,26.7045,26.6486,26.6805,196300.0
2012-07-30 15:50:00,33.46,33.51,33.44,33.51,291400.0,26.6805,26.7204,26.6646,26.7204,291400.0
2012-07-30 15:55:00,33.51,33.55,33.49,33.55,488900.0,26.7204,26.7523,26.7045,26.7523,488900.0
2012-07-31 09:30:00,33.57,33.79,33.55,33.77,232900.0,26.7683,26.9437,26.7523,26.9277,232900.0
2012-07-31 09:35:00,33.75,33.76,33.53,33.64,138000.0,26.9118,26.9198,26.7364,26.8241,138000.0
2012-07-31 09:40:00,33.64,33.68,33.54,33.63,143500.0,26.8241,26.856,26.7443,26.8161,143500.0
2012-07-31 09:45:00,33.63,33.66,33.48,33.54,153100.0,26.8161,26.84,26.6965,26.7443,153100.0
2012-07-31 09:50:00,33.53,33.59,33.48,33.56,100200.0,26.7364,26.7842,26.6965,26.7603,100200.0
2012-07-31 09:55:00,33.56,33.68,33.54,33.54,164200.0,26.7603,26.856,26.7443,26.7443,164200.0
2012-07-31 10:00:00,33.55,33.65,33.54,33.58,219700.0,26.7523,26.832,26.7443,26.7762,219700.0
2012-07-31 10:05:00,33.58,33.58,33.39,33.53,316800.0,26.7762,26.7762,26.6247,26.7364,316800.0
2012-07-31 10:10:00,33.52,33.6,33.51,33.52,158400.0,26.7284,26.7922,26.7204,26.7284,158400.0
2012-07-31 10:15:00,33.52,33.53,33.43,33.52,350200.0,26.7284,26.7364,26.6566,26.7284,350200.0
2012-07-31 10:20:00,33.53,33.64,33.4,33.64,188700.0,26.7364,26.8241,26.6327,26.8241,188700.0
2012-07-31 10:25:00,33.64,33.64,33.53,33.55,120400.0,26.8241,26.8241,26.7364,26.7523,120400.0
2012-07-31 10:30:00,33.55,33.6,33.42,33.42,100000.0,26.7523,26.7922,26.6486,26.6486,100000.0
2012-07-31 10:35:00,33.43,33.5,33.43,33.48,94400.0,26.6566,26.7124,26.6566,26.6965,94400.0
2012-07-31 10:40:00,33.47,33.55,33.44,33.54,114000.0,26.6885,26.7523,26.6646,26.7443,114000.0
2012-07-31 10:45:00,33.54,33.59,33.53,33.55,159400.0,26.7443,26.7842,26.7364,26.7523,159400.0
2012-07-31 10:50:00,33.55,33.56,33.44,33.44,138600.0,26.7523,26.7603,26.6646,26.6646,138600.0
2012-07-31 10:55:00,33.44,33.49,33.41,33.45,541300.0,26.6646,26.7045,26.6407,26.6726,541300.0
2012-07-31 11:00:00,33.45,33.48,33.36,33.36,527100.0,26.6726,26.6965,26.6008,26.6008,527100.0
2012-07-31 11:05:00,33.36,33.39,33.31,33.39,316500.0,26.6008,26.6247,26.5609,26.6247,316500.0
2012-07-31 11:10:00,33.39,33.41,33.3,33.4,827500.0,26.6247,26.6407,26.553,26.6327,827500.0
2012-07-31 11:15:00,33.4,33.4,33.15,33.25,382500.0,26.6327,26.6327,26.4334,26.5131,382500.0
2012-07-31 11:20:00,33.24,33.28,33.23,33.23,131000.0,26.5051,26.537,26.4971,26.4971,131000.0
2012-07-31 11:25:00,33.24,33.26,33.17,33.18,63600.0,26.5051,26.5211,26.4493,26.4573,63600.0
2012-07-31 11:30:00,33.18,33.2,33.12,33.19,155700.0,26.4573,26.4732,26.4094,26.4653,155700.0
2012-07-31 11:35:00,33.19,33.27,33.19,33.21,133000.0,26.4653,26.529,26.4653,26.4812,133000.0
2012-07-31 11:40:00,33.22,33.24,33.18,33.19,64200.0,26.4892,26.5051,26.4573,26.4653,64200.0
2012-07-31 11:45:00,33.2,33.24,33.15,33.22,104400.0,26.4732,26.5051,26.4334,26.4892,104400.0
2012-07-31 11:50:00,33.23,33.25,33.16,33.16,123000.0,26.4971,26.5131,26.4413,26.4413,123000.0
2012-07-31 11:55:00,33.16,33.18,33.13,33.16,158100.0,26.4413,26.4573,26.4174,26.4413,158100.0
2012-07-31 12:00:00,33.16,33.16,33.04,33.1,169700.0,26.4413,26.4413,26.3456,26.3935,169700.0
2012-07-31 12:05:00,33.1,33.11,33.01,33.02,150300.0,26.3935,26.4015,26.3217,26.3297,150300.0
2012-07-31 12:10:00,33.02,33.03,32.93,33.01,231600.0,26.3297,26.3377,26.2579,26.3217,231600.0
2012-07-31 12:15:00,33.01,33.06,32.99,33.05,84400.0,26.3217,26.3616,26.3058,26.3536,84400.0
2012-07-31 12:20:00,33.06,33.1,33.04,33.08,86400.0,26.3616,26.3935,26.3456,26.3775,86400.0
2012-07-31 12:25:00,33.08,33.1,33.06,33.1,107500.0,26.3775,26.3935,26.3616,26.3935,107500.0
2012-07-31 12:30:00,33.1,33.12,33.08,33.11,104700.0,26.3935,26.4094,26.3775,26.4015,104700.0
2012-07-31 12:35:00,33.12,33.19,33.12,33.18,76000.0,26.4094,26.4653,26.4094,26.4573,76000.0
2012-07-31 12:40:00,33.19,33.21,33.15,33.16,103800.0,26.4653,26.4812,26.4334,26.4413,103800.0
2012-07-31 12:45:00,33.16,33.16,33.12,33.12,51500.0,26.4413,26.4413,26.4094,26.4094,51500.0
2012-07-31 12:50:00,33.12,33.21,33.11,33.19,104100.0,26.4094,26.4812,26.4015,26.4653,104100.0
2012-07-31 12:55:00,33.19,33.19,33.12,33.14,309000.0,26.4653,26.4653,26.4094,26.4254,309000.0
2012-07-31 13:00:00,33.13,33.18,33.09,33.14,205200.0,26.4174,26.4573,26.3855,26.4254,205200.0
2012-07-31 13:05:00,33.14,33.15,33.1,33.14,90300.0,26.4254,26.4334,26.3935,26.4254,90300.0
2012-07-31 13:10:00,33.14,33.15,33.08,33.09,105200.0,26.4254,26.4334,26.3775,26.3855,105200.0
2012-07-31 13:15:00,33.1,33.12,33.06,33.07,142300.0,26.3935,26.4094,26.3616,26.3696,142300.0
2012-07-31 13:20:00,33.07,33.09,33.04,33.08,94000.0,26.3696,26.3855,26.3456,26.3775,94000.0
2012-07-31 13:25:00,33.08,33.15,33.06,33.14,118100.0,26.3775,26.4334,26.3616,26.4254,118100.0
2012-07-31 13:30:00,33.15,33.15,33.08,33.1,101600.0,26.4334,26.4334,26.3775,26.3935,101600.0
2012-07-31 13:35:00,33.1,33.1,33.07,33.08,111600.0,26.3935,26.3935,26.3696,26.3775,111600.0
2012-07-31 13:40:00,33.09,33.09,32.99,33.0,413500.0,26.3855,26.3855,26.3058,26.3137,413500.0
2012-07-31 13:45:00,33.0,33.0,32.96,32.98,78300.0,26.3137,26.3137,26.2819,26.2978,78300.0
2012-07-31 13:50:00,32.99,33.01,32.98,33.0,72200.0,26.3058,26.3217,26.2978,26.3137,72200.0
2012-07-31 13:55:00,32.99,33.0,32.97,32.98,77500.0,26.3058,26.3137,26.2898,26.2978,77500.0
2012-07-31 14:00:00,32.98,33.01,32.97,32.99,91100.0,26.2978,26.3217,26.2898,26.3058,91100.0
2012-07-31 14:05:00,32.99,33.0,32.98,32.99,122600.0,26.3058,26.3137,26.2978,26.3058,122600.0
2012-07-31 14:10:00,32.98,33.12,32.98,33.12,141300.0,26.2978,26.4094,26.2978,26.4094,141300.0
2012-07-31 14:15:00,33.11,33.13,33.09,33.13,56900.0,26.4015,26.4174,26.3855,26.4174,56900.0
2012-07-31 14:20:00,33.14,33.25,33.13,33.25,96400.0,26.4254,26.5131,26.4174,26.5131,96400.0
2012-07-31 14:25:00,33.26,33.27,33.21,33.25,100600.0,26.5211,26.529,26.4812,26.5131,100600.0
2012-07-31 14:30:00,33.25,33.25,33.2,33.22,108300.0,26.5131,26.5131,26.4732,26.4892,108300.0
2012-07-31 14:35:00,33.22,33.27,33.22,33.26,139100.0,26.4892,26.529,26.4892,26.5211,139100.0
2012-07-31 14:40:00,33.26,33.29,33.25,33.27,86200.0,26.5211,26.545,26.5131,26.529,86200.0
2012-07-31 14:45:00,33.28,33.34,33.21,33.22,132400.0,26.537,26.5849,26.4812,26.4892,132400.0
2012-07-31 14:50:00,33.21,33.3,33.21,33.3,87800.0,26.4812,26.553,26.4812,26.553,87800.0
2012-07-31 14:55:00,33.3,33.31,33.22,33.25,139700.0,26.553,26.5609,26.4892,26.5131,139700.0
2012-07-31 15:00:00,33.24,33.24,33.16,33.17,140000.0,26.5051,26.5051,26.4413,26.4493,140000.0
2012-07-31 15:05:00,33.17,33.18,33.13,33.17,124100.0,26.4493,26.4573,26.4174,26.4493,124100.0
2012-07-31 15:10:00,33.18,33.19,33.14,33.19,96300.0,26.4573,26.4653,26.4254,26.4653,96300.0
2012-07-31 15:15:00,33.19,33.2,33.16,33.19,67800.0,26.4653,26.4732,26.4413,26.4653,67800.0
2012-07-31 15:20:00,33.2,33.25,33.2,33.23,124700.0,26.4732,26.5131,26.4732,26.4971,124700.0
2012-07-31 15:25:00,33.23,33.3,33.23,33.29,124600.0,26.4971,26.553,26.4971,26.545,124600.0
2012-07-31 15:30:00,33.3,33.3,33.25,33.28,194500.0,26.553,26.553,26.5131,26.537,194500.0
2012-07-31 15:35:00,33.27,33.29,33.23,33.24,224800.0,26.529,26.545,26.4971,26.5051,224800.0
2012-07-31 15:40:00,33.23,33.24,33.05,33.21,328000.0,26.4971,26.5051,26.3536,26.4812,328000.0
2012-07-31 15:45:00,33.21,33.22,33.09,33.1,395600.0,26.4812,26.4892,26.3855,26.3935,395600.0
2012-07-31 15:50:00,33.11,33.17,33.1,33.17,339900.0,26.4015,26.4493,26.3935,26.4493,339900.0
2012-07-31 15:55:00,33.17,33.17,33.12,33.14,768100.0,26.4493,26.4493,26.4094,26.4254,768100.0
2012-08-01 09:30:00,33.37,33.45,33.27,33.29,213400.0,26.6088,26.6726,26.529,26.545,213400.0
2012-08-01 09:35:00,33.29,33.29,33.04,33.12,277200.0,26.545,26.545,26.3456,26.4094,277200.0
2012-08-01 09:40:00,33.12,33.21,33.01,33.19,190800.0,26.4094,26.4812,26.3217,26.4653,190800.0
2012-08-01 09:45:00,33.18,33.22,33.11,33.11,80800.0,26.4573,26.4892,26.4015,26.4015,80800.0
2012-08-01 09:50:00,33.12,33.24,33.09,33.23,76300.0,26.4094,26.5051,26.3855,26.4971,76300.0
2012-08-01 09:55:00,33.23,33.26,33.15,33.22,145200.0,26.4971,26.5211,26.4334,26.4892,145200.0
2012-08-01 10:00:00,33.22,33.32,33.12,33.28,242500.0,26.4892,26.5689,26.4094,26.537,242500.0
2012-08-01 10:05:00,33.29,33.34,33.2,33.24,168500.0,26.545,26.5849,26.4732,26.5051,168500.0
2012-08-01 10:10:00,33.24,33.26,33.1,33.14,144900.0,26.5051,26.5211,26.3935,26.4254,144900.0
2012-08-01 10:15:00,33.15,33.16,33.11,33.14,94500.0,26.4334,26.4413,26.4015,26.4254,94500.0
2012-08-01 10:20:00,33.14,33.26,33.12,33.22,142900.0,26.4254,26.5211,26.4094,26.4892,142900.0
2012-08-01 10:25:00,33.21,33.25,33.16,33.24,230200.0,26.4812,26.5131,26.4413,26.5051,230200.0
2012-08-01 10:30:00,33.24,33.33,33.24,33.27,225100.0,26.5051,26.5769,26.5051,26.529,225100.0
2012-08-01 10:35:00,33.25,33.46,33.25,33.41,249300.0,26.5131,26.6805,26.5131,26.6407,249300.0
2012-08-01 10:40:00,33.42,33.46,33.36,33.36,164600.0,26.6486,26.6805,26.6008,26.6008,164600.0
2012-08-01 10:45:00,33.36,33.48,33.35,33.47,166200.0,26.6008,26.6965,26.5928,26.6885,166200.0
2012-08-01 10:50:00,33.47,33.49,33.34,33.41,102600.0,26.6885,26.7045,26.5849,26.6407,102600.0
2012-08-01 10:55:00,33.4,33.43,33.34,33.35,67300.0,26.6327,26.6566,26.5849,26.5928,67300.0
2012-08-01 11:00:00,33.36,33.38,33.26,33.3,182100.0,26.6008,26.6168,26.5211,26.553,182100.0
2012-08-01 11:05:00,33.3,33.32,33.21,33.28,86900.0,26.553,26.5689,26.4812,26.537,86900.0
2012-08-01 11:10:00,33.29,33.29,33.14,33.18,111400.0,26.545,26.545,26.4254,26.4573,111400.0
2012-08-01 11:15:00,33.17,33.24,33.14,33.22,79600.0,26.4493,26.5051,26.4254,26.4892,79600.0
2012-08-01 11:20:00,33.23,33.31,33.22,33.31,140600.0,26.4971,26.5609,26.4892,26.5609,140600.0
2012-08-01 11:25:00,33.3,33.35,33.29,33.35,115200.0,26.553,26.5928,26.545,26.5928,115200.0
2012-08-01 11:30:00,33.35,33.38,33.34,33.36,111600.0,26.5928,26.6168,26.5849,26.6008,111600.0
2012-08-01 11:35:00,33.36,33.37,33.32,33.33,82100.0,26.6008,26.6088,26.5689,26.5769,82100.0
2012-08-01 11:40:00,33.33,33.34,33.3,33.34,91600.0,26.5769,26.5849,26.553,26.5849,91600.0
2012-08-01 11:45:00,33.34,33.34,33.28,33.34,84000.0,26.5849,26.5849,26.537,26.5849,84000.0
2012-08-01 11:50:00,33.34,33.38,33.34,33.35,57300.0,26.5849,26.6168,26.5849,26.5928,57300.0
2012-08-01 11:55:00,33.35,33.36,33.31,33.35,93700.0,26.5928,26.6008,26.5609,26.5928,93700.0
2012-08-01 12:00:00,33.36,33.39,33.32,33.38,91100.0,26.6008,26.6247,26.5689,26.6168,91100.0
2012-08-01 12:05:00,33.37,33.44,33.36,33.39,95800.0,26.6088,26.6646,26.6008,26.6247,95800.0
2012-08-01 12:10:00,33.4,33.46,33.39,33.43,80300.0,26.6327,26.6805,26.6247,26.6566,80300.0
2012-08-01 12:15:00,33.43,33.5,33.41,33.48,105700.0,26.6566,26.7124,26.6407,26.6965,105700.0
2012-08-01 12:20:00,33.49,33.54,33.48,33.5,111700.0,26.7045,26.7443,26.6965,26.7124,111700.0
2012-08-01 12:25:00,33.51,33.53,33.48,33.5,52100.0,26.7204,26.7364,26.6965,26.7124,52100.0
2012-08-01 12:30:00,33.5,33.55,33.49,33.53,127200.0,26.7124,26.7523,26.7045,26.7364,127200.0
2012-08-01 12:35:00,33.53,33.53,33.48,33.49,78300.0,26.7364,26.7364,26.6965,26.7045,78300.0
2012-08-01 12:40:00,33.5,33.51,33.47,33.47,71600.0,26.7124,26.7204,26.6885,26.6885,71600.0
2012-08-01 12:45:00,33.48,33.51,33.47,33.47,73200.0,26.6965,26.7204,26.6885,26.6885,73200.0
2012-08-01 12:50:00,33.47,33.49,33.45,33.49,64200.0,26.6885,26.7045,26.6726,26.7045,64200.0
2012-08-01 12:55:00,33.49,33.55,33.48,33.55,60500.0,26.7045,26.7523,26.6965,26.7523,60500.0
2012-08-01 13:00:00,33.55,33.61,33.54,33.61,95700.0,26.7523,26.8002,26.7443,26.8002,95700.0
2012-08-01 13:05:00,33.61,33.64,33.54,33.55,114000.0,26.8002,26.8241,26.7443,26.7523,114000.0
2012-08-01 13:10:00,33.55,33.55,33.51,33.52,62400.0,26.7523,26.7523,26.7204,26.7284,62400.0
2012-08-01 13:15:00,33.52,33.52,33.47,33.47,47700.0,26.7284,26.7284,26.6885,26.6885,47700.0
2012-08-01 13:20:00,33.48,33.56,33.48,33.55,79100.0,26.6965,26.7603,26.6965,26.7523,79100.0
2012-08-01 13:25:00,33.55,33.56,33.46,33.52,55000.0,26.7523,26.7603,26.6805,26.7284,55000.0
2012-08-01 13:30:00,33.51,33.52,33.46,33.49,48200.0,26.7204,26.7284,26.6805,26.7045,48200.0
2012-08-01 13:35:00,33.49,33.56,33.48,33.55,64100.0,26.7045,26.7603,26.6965,26.7523,64100.0
2012-08-01 13:40:00,33.54,33.57,33.5,33.55,57200.0,26.7443,26.7683,26.7124,26.7523,57200.0
2012-08-01 13:45:00,33.56,33.59,33.56,33.56,46000.0,26.7603,26.7842,26.7603,26.7603,46000.0
2012-08-01 13:50:00,33.55,33.63,33.55,33.58,80700.0,26.7523,26.8161,26.7523,26.7762,80700.0
2012-08-01 13:55:00,33.58,33.58,33.46,33.48,105500.0,26.7762,26.7762,26.6805,26.6965,105500.0
2012-08-01 14:00:00,33.48,33.48,33.42,33.44,93200.0,26.6965,26.6965,26.6486,26.6646,93200.0
2012-08-01 14:05:00,33.45,33.48,33.37,33.4,93300.0,26.6726,26.6965,26.6088,26.6327,93300.0
2012-08-01 14:10:00,33.4,33.45,33.13,33.27,261500.0,26.6327,26.6726,26.4174,26.529,261500.0
2012-08-01 14:15:00,33.28,33.36,33.22,33.29,297200.0,26.537,26.6008,26.4892,26.545,297200.0
2012-08-01 14:20:00,33.28,33.51,33.25,33.43,203300.0,26.537,26.7204,26.5131,26.6566,203300.0
2012-08-01 14:25:00,33.42,33.52,33.35,33.52,142600.0,26.6486,26.7284,26.5928,26.7284,142600.0
2012-08-01 14:30:00,33.49,33.5,33.36,33.4,142500.0,26.7045,26.7124,26.6008,26.6327,142500.0
2012-08-01 14:35:00,33.41,33.47,33.38,33.44,60000.0,26.6407,26.6885,26.6168,26.6646,60000.0
2012-08-01 14:40:00,33.43,33.49,33.42,33.44,78300.0,26.6566,26.7045,26.6486,26.6646,78300.0
2012-08-01 14:45:00,33.43,33.45,33.35,33.43,135900.0,26.6566,26.6726,26.5928,26.6566,135900.0
2012-08-01 14:50:00,33.43,33.45,33.36,33.44,107400.0,26.6566,26.6726,26.6008,26.6646,107400.0
2012-08-01 14:55:00,33.44,33.52,33.42,33.52,123000.0,26.6646,26.7284,26.6486,26.7284,123000.0
2012-08-01 15:00:00,33.51,33.52,33.44,33.47,80400.0,26.7204,26.7284,26.6646,26.6885,80400.0
2012-08-01 15:05:00,33.47,33.54,33.47,33.5,139300.0,26.6885,26.7443,26.6885,26.7124,139300.0
2012-08-01 15:10:00,33.51,33.52,33.41,33.41,86800.0,26.7204,26.7284,26.6407,26.6407,86800.0
2012-08-01 15:15:00,33.41,33.48,33.39,33.43,99300.0,26.6407,26.6965,26.6247,26.6566,99300.0
2012-08-01 15:20:00,33.44,33.5,33.4,33.49,103900.0,26.6646,26.7124,26.6327,26.7045,103900.0
2012-08-01 15:25:00,33.48,33.57,33.48,33.54,125000.0,26.6965,26.7683,26.6965,26.7443,125000.0
2012-08-01 15:30:00,33.54,33.56,33.5,33.53,237300.0,26.7443,26.7603,26.7124,26.7364,237300.0
2012-08-01 15:35:00,33.54,33.6,33.49,33.55,324900.0,26.7443,26.7922,26.7045,26.7523,324900.0
2012-08-01 15:40:00,33.54,33.58,33.51,33.56,174600.0,26.7443,26.7762,26.7204,26.7603,174600.0
2012-08-01 15:45:00,33.56,33.57,33.49,33.5,266200.0,26.7603,26.7683,26.7045,26.7124,266200.0
2012-08-01 15:50:00,33.5,33.53,33.48,33.51,198100.0,26.7124,26.7364,26.6965,26.7204,198100.0
2012-08-01 15:55:00,33.51,33.52,33.4,33.4,538600.0,26.7204,26.7284,26.6327,26.6327,538600.0
2012-08-02 09:30:00,33.08,33.2,32.85,33.1,427000.0,26.3775,26.4732,26.1941,26.3935,427000.0
2012-08-02 09:35:00,33.09,33.18,33.03,33.14,216000.0,26.3855,26.4573,26.3377,26.4254,216000.0
2012-08-02 09:40:00,33.14,33.3,33.1,33.3,301100.0,26.4254,26.553,26.3935,26.553,301100.0
2012-08-02 09:45:00,33.31,33.41,33.18,33.18,288100.0,26.5609,26.6407,26.4573,26.4573,288100.0
2012-08-02 09:50:00,33.19,33.21,33.08,33.14,274200.0,26.4653,26.4812,26.3775,26.4254,274200.0
2012-08-02 09:55:00,33.14,33.24,33.07,33.19,183400.0,26.4254,26.5051,26.3696,26.4653,183400.0
2012-08-02 10:00:00,33.2,33.21,33.09,33.09,168900.0,26.4732,26.4812,26.3855,26.3855,168900.0
2012-08-02 10:05:00,33.09,33.27,33.07,33.24,190100.0,26.3855,26.529,26.3696,26.5051,190100.0
2012-08-02 10:10:00,33.24,33.33,33.2,33.25,141500.0,26.5051,26.5769,26.4732,26.5131,141500.0
2012-08-02 10:15:00,33.26,33.3,33.22,33.27,115300.0,26.5211,26.553,26.4892,26.529,115300.0
2012-08-02 10:20:00,33.27,33.33,33.19,33.21,169600.0,26.529,26.5769,26.4653,26.4812,169600.0
2012-08-02 10:25:00,33.21,33.23,33.12,33.18,268400.0,26.4812,26.4971,26.4094,26.4573,268400.0
2012-08-02 10:30:00,33.17,33.17,33.07,33.09,345200.0,26.4493,26.4493,26.3696,26.3855,345200.0
2012-08-02 10:35:00,33.09,33.13,33.07,33.12,165500.0,26.3855,26.4174,26.3696,26.4094,165500.0
2012-08-02 10:40:00,33.13,33.13,33.05,33.07,202300.0,26.4174,26.4174,26.3536,26.3696,202300.0
2012-08-02 10:45:00,33.08,33.19,33.04,33.19,193600.0,26.3775,26.4653,26.3456,26.4653,193600.0
2012-08-02 10:50:00,33.19,33.21,33.08,33.09,122900.0,26.4653,26.4812,26.3775,26.3855,122900.0
2012-08-02 10:55:00,33.1,33.11,33.02,33.05,187800.0,26.3935,26.4015,26.3297,26.3536,187800.0
2012-08-02 11:00:00,33.05,33.09,33.02,33.07,255400.0,26.3536,26.3855,26.3297,26.3696,255400.0
2012-08-02 11:05:00,33.07,33.07,32.97,32.98,309500.0,26.3696,26.3696,26.2898,26.2978,309500.0
2012-08-02 11:10:00,32.98,32.99,32.94,32.95,152300.0,26.2978,26.3058,26.2659,26.2739,152300.0
2012-08-02 11:15:00,32.95,32.96,32.87,32.9,184700.0,26.2739,26.2819,26.2101,26.234,184700.0
2012-08-02 11:20:00,32.9,32.9,32.8,32.81,198700.0,26.234,26.234,26.1543,26.1622,198700.0
2012-08-02 11:25:00,32.8,32.82,32.72,32.72,234900.0,26.1543,26.1702,26.0905,26.0905,234900.0
2012-08-02 11:30:00,32.72,32.73,32.67,32.67,222700.0,26.0905,26.0985,26.0506,26.0506,222700.0
2012-08-02 11:35:00,32.67,32.72,32.59,32.62,274600.0,26.0506,26.0905,25.9868,26.0107,274600.0
2012-08-02 11:40:00,32.61,32.65,32.54,32.55,248900.0,26.0028,26.0347,25.9469,25.9549,248900.0
2012-08-02 11:45:00,32.56,32.69,32.55,32.64,152200.0,25.9629,26.0666,25.9549,26.0267,152200.0
2012-08-02 11:50:00,32.65,32.78,32.59,32.73,186800.0,26.0347,26.1383,25.9868,26.0985,186800.0
2012-08-02 11:55:00,32.73,32.81,32.68,32.7,529600.0,26.0985,26.1622,26.0586,26.0745,529600.0
2012-08-02 12:00:00,32.7,32.83,32.69,32.79,106000.0,26.0745,26.1782,26.0666,26.1463,106000.0
2012-08-02 12:05:00,32.78,32.79,32.71,32.73,68200.0,26.1383,26.1463,26.0825,26.0985,68200.0
2012-08-02 12:10:00,32.73,32.74,32.69,32.72,94500.0,26.0985,26.1064,26.0666,26.0905,94500.0
2012-08-02 12:15:00,32.72,32.79,32.68,32.72,98900.0,26.0905,26.1463,26.0586,26.0905,98900.0
2012-08-02 12:20:00,32.73,32.76,32.69,32.7,75500.0,26.0985,26.1224,26.0666,26.0745,75500.0
2012-08-02 12:25:00,32.7,32.71,32.58,32.59,69400.0,26.0745,26.0825,25.9788,25.9868,69400.0
2012-08-02 12:30:00,32.58,32.58,32.47,32.55,287900.0,25.9788,25.9788,25.8911,25.9549,287900.0
2012-08-02 12:35:00,32.55,32.57,32.48,32.52,171700.0,25.9549,25.9709,25.8991,25.931,171700.0
2012-08-02 12:40:00,32.52,32.54,32.49,32.51,111200.0,25.931,25.9469,25.9071,25.923,111200.0
2012-08-02 12:45:00,32.5,32.51,32.44,32.5,120000.0,25.9151,25.923,25.8672,25.9151,120000.0
2012-08-02 12:50:00,32.49,32.59,32.48,32.55,177400.0,25.9071,25.9868,25.8991,25.9549,177400.0
2012-08-02 12:55:00,32.55,32.63,32.53,32.6,238800.0,25.9549,26.0187,25.939,25.9948,238800.0
2012-08-02 13:00:00,32.6,32.62,32.49,32.5,205900.0,25.9948,26.0107,25.9071,25.9151,205900.0
2012-08-02 13:05:00,32.5,32.58,32.49,32.58,96900.0,25.9151,25.9788,25.9071,25.9788,96900.0
2012-08-02 13:10:00,32.58,32.61,32.57,32.59,88900.0,25.9788,26.0028,25.9709,25.9868,88900.0
2012-08-02 13:15:00,32.6,32.62,32.55,32.58,70000.0,25.9948,26.0107,25.9549,25.9788,70000.0
2012-08-02 13:20:00,32.57,32.61,32.56,32.61,57900.0,25.9709,26.0028,25.9629,26.0028,57900.0
2012-08-02 13:25:00,32.6,32.62,32.55,32.57,86900.0,25.9948,26.0107,25.9549,25.9709,86900.0
2012-08-02 13:30:00,32.57,32.64,32.56,32.64,109100.0,25.9709,26.0267,25.9629,26.0267,109100.0
2012-08-02 13:35:00,32.64,32.74,32.6,32.71,200700.0,26.0267,26.1064,25.9948,26.0825,200700.0
2012-08-02 13:40:00,32.7,32.73,32.66,32.66,99400.0,26.0745,26.0985,26.0426,26.0426,99400.0
2012-08-02 13:45:00,32.66,32.67,32.61,32.65,92000.0,26.0426,26.0506,26.0028,26.0347,92000.0
2012-08-02 13:50:00,32.65,32.69,32.63,32.66,165800.0,26.0347,26.0666,26.0187,26.0426,165800.0
2012-08-02 13:55:00,32.65,32.7,32.62,32.66,109000.0,26.0347,26.0745,26.0107,26.0426,109000.0
2012-08-02 14:00:00,32.66,32.68,32.6,32.64,129800.0,26.0426,26.0586,25.9948,26.0267,129800.0
2012-08-02 14:05:00,32.64,32.68,32.63,32.66,56300.0,26.0267,26.0586,26.0187,26.0426,56300.0
2012-08-02 14:10:00,32.67,32.69,32.63,32.66,67200.0,26.0506,26.0666,26.0187,26.0426,67200.0
2012-08-02 14:15:00,32.66,32.66,32.58,32.59,51300.0,26.0426,26.0426,25.9788,25.9868,51300.0
2012-08-02 14:20:00,32.6,32.64,32.57,32.62,108100.0,25.9948,26.0267,25.9709,26.0107,108100.0
2012-08-02 14:25:00,32.62,32.64,32.59,32.64,83100.0,26.0107,26.0267,25.9868,26.0267,83100.0
2012-08-02 14:30:00,32.64,32.71,32.62,32.7,77500.0,26.0267,26.0825,26.0107,26.0745,77500.0
2012-08-02 14:35:00,32.7,32.81,32.7,32.79,145200.0,26.0745,26.1622,26.0745,26.1463,145200.0
2012-08-02 14:40:00,32.79,32.81,32.76,32.8,94800.0,26.1463,26.1622,26.1224,26.1543,94800.0
2012-08-02 14:45:00,32.8,32.81,32.77,32.78,91000.0,26.1543,26.1622,26.1303,26.1383,91000.0
2012-08-02 14:50:00,32.78,32.8,32.73,32.76,89900.0,26.1383,26.1543,26.0985,26.1224,89900.0
2012-08-02 14:55:00,32.76,32.76,32.7,32.75,106800.0,26.1224,26.1224,26.0745,26.1144,106800.0
2012-08-02 15:00:00,32.74,32.8,32.73,32.79,92300.0,26.1064,26.1543,26.0985,26.1463,92300.0
2012-08-02 15:05:00,32.8,32.82,32.78,32.79,77100.0,26.1543,26.1702,26.1383,26.1463,77100.0
2012-08-02 15:10:00,32.8,32.84,32.77,32.82,68500.0,26.1543,26.1862,26.1303,26.1702,68500.0
2012-08-02 15:15:00,32.83,32.84,32.74,32.81,85100.0,26.1782,26.1862,26.1064,26.1622,85100.0
2012-08-02 15:20:00,32.82,32.84,32.77,32.78,106900.0,26.1702,26.1862,26.1303,26.1383,106900.0
2012-08-02 15:25:00,32.79,32.82,32.7,32.71,113300.0,26.1463,26.1702,26.0745,26.0825,113300.0
2012-08-02 15:30:00,32.71,32.79,32.7,32.77,151300.0,26.0825,26.1463,26.0745,26.1303,151300.0
2012-08-02 15:35:00,32.77,32.8,32.72,32.79,129800.0,26.1303,26.1543,26.0905,26.1463,129800.0
2012-08-02 15:40:00,32.8,32.81,32.72,32.76,210800.0,26.1543,26.1622,26.0905,26.1224,210800.0
2012-08-02 15:45:00,32.77,32.84,32.77,32.81,255500.0,26.1303,26.1862,26.1303,26.1622,255500.0
2012-08-02 15:50:00,32.81,32.87,32.79,32.87,258000.0,26.1622,26.2101,26.1463,26.2101,258000.0
2012-08-02 15:55:00,32.87,32.9,32.84,32.86,440900.0,26.2101,26.234,26.1862,26.2021,440900.0
2012-08-03 09:30:00,33.51,33.68,33.41,33.5,203000.0,26.7204,26.856,26.6407,26.7124,203000.0
2012-08-03 09:35:00,33.5,33.52,33.37,33.37,242100.0,26.7124,26.7284,26.6088,26.6088,242100.0
2012-08-03 09:40:00,33.38,33.49,33.36,33.49,144900.0,26.6168,26.7045,26.6008,26.7045,144900.0
2012-08-03 09:45:00,33.49,33.54,33.45,33.53,165700.0,26.7045,26.7443,26.6726,26.7364,165700.0
2012-08-03 09:50:00,33.54,33.58,33.5,33.55,185500.0,26.7443,26.7762,26.7124,26.7523,185500.0
2012-08-03 09:55:00,33.55,33.62,33.53,33.62,126200.0,26.7523,26.8081,26.7364,26.8081,126200.0
2012-08-03 10:00:00,33.62,33.65,33.59,33.61,204000.0,26.8081,26.832,26.7842,26.8002,204000.0
2012-08-03 10:05:00,33.62,33.73,33.59,33.67,243200.0,26.8081,26.8958,26.7842,26.848,243200.0
2012-08-03 10:10:00,33.66,33.79,33.66,33.66,225500.0,26.84,26.9437,26.84,26.84,225500.0
2012-08-03 10:15:00,33.67,33.68,33.58,33.63,94600.0,26.848,26.856,26.7762,26.8161,94600.0
2012-08-03 10:20:00,33.63,33.72,33.62,33.68,121900.0,26.8161,26.8879,26.8081,26.856,121900.0
2012-08-03 10:25:00,33.68,33.68,33.61,33.62,80600.0,26.856,26.856,26.8002,26.8081,80600.0
2012-08-03 10:30:00,33.63,33.65,33.58,33.58,98200.0,26.8161,26.832,26.7762,26.7762,98200.0
2012-08-03 10:35:00,33.59,33.64,33.57,33.58,85200.0,26.7842,26.8241,26.7683,26.7762,85200.0
2012-08-03 10:40:00,33.58,33.58,33.49,33.52,120100.0,26.7762,26.7762,26.7045,26.7284,120100.0
2012-08-03 10:45:00,33.52,33.59,33.46,33.57,184400.0,26.7284,26.7842,26.6805,26.7683,184400.0
2012-08-03 10:50:00,33.58,33.62,33.51,33.58,111400.0,26.7762,26.8081,26.7204,26.7762,111400.0
2012-08-03 10:55:00,33.58,33.63,33.57,33.63,58900.0,26.7762,26.8161,26.7683,26.8161,58900.0
2012-08-03 11:00:00,33.63,33.64,33.6,33.64,65300.0,26.8161,26.8241,26.7922,26.8241,65300.0
2012-08-03 11:05:00,33.64,33.66,33.63,33.65,73100.0,26.8241,26.84,26.8161,26.832,73100.0
2012-08-03 11:10:00,33.64,33.74,33.62,33.74,162000.0,26.8241,26.9038,26.8081,26.9038,162000.0
2012-08-03 11:15:00,33.73,33.75,33.66,33.7,94800.0,26.8958,26.9118,26.84,26.8719,94800.0
2012-08-03 11:20:00,33.71,33.71,33.68,33.7,35700.0,26.8799,26.8799,26.856,26.8719,35700.0
2012-08-03 11:25:00,33.7,33.75,33.67,33.7,58500.0,26.8719,26.9118,26.848,26.8719,58500.0
2012-08-03 11:30:00,33.7,33.75,33.7,33.75,55000.0,26.8719,26.9118,26.8719,26.9118,55000.0
2012-08-03 11:35:00,33.75,33.79,33.74,33.76,76900.0,26.9118,26.9437,26.9038,26.9198,76900.0
2012-08-03 11:40:00,33.77,33.85,33.77,33.85,90800.0,26.9277,26.9915,26.9277,26.9915,90800.0
2012-08-03 11:45:00,33.84,33.96,33.84,33.84,215900.0,26.9836,27.0792,26.9836,26.9836,215900.0
2012-08-03 11:50:00,33.84,33.89,33.82,33.85,109800.0,26.9836,27.0234,26.9676,26.9915,109800.0
2012-08-03 11:55:00,33.85,33.9,33.84,33.86,61600.0,26.9915,27.0314,26.9836,26.9995,61600.0
2012-08-03 12:00:00,33.86,33.93,33.85,33.91,115600.0,26.9995,27.0553,26.9915,27.0394,115600.0
2012-08-03 12:05:00,33.91,33.98,33.91,33.93,118000.0,27.0394,27.0952,27.0394,27.0553,118000.0
2012-08-03 12:10:00,33.93,33.96,33.91,33.96,122800.0,27.0553,27.0792,27.0394,27.0792,122800.0
2012-08-03 12:15:00,33.96,34.0,33.95,34.0,133300.0,27.0792,27.1111,27.0713,27.1111,133300.0
2012-08-03 12:20:00,33.99,34.0,33.98,34.0,73800.0,27.1032,27.1111,27.0952,27.1111,73800.0
2012-08-03 12:25:00,33.99,34.07,33.98,34.05,228900.0,27.1032,27.167,27.0952,27.151,228900.0
2012-08-03 12:30:00,34.05,34.06,33.97,33.99,113400.0,27.151,27.159,27.0872,27.1032,113400.0
2012-08-03 12:35:00,33.98,34.02,33.97,33.98,74200.0,27.0952,27.1271,27.0872,27.0952,74200.0
2012-08-03 12:40:00,33.98,34.01,33.92,33.94,95400.0,27.0952,27.1191,27.0473,27.0633,95400.0
2012-08-03 12:45:00,33.94,33.96,33.89,33.89,73400.0,27.0633,27.0792,27.0234,27.0234,73400.0
2012-08-03 12:50:00,33.89,34.02,33.88,33.93,178600.0,27.0234,27.1271,27.0154,27.0553,178600.0
2012-08-03 12:55:00,33.92,33.96,33.91,33.93,87800.0,27.0473,27.0792,27.0394,27.0553,87800.0
2012-08-03 13:00:00,33.92,33.96,33.92,33.95,52400.0,27.0473,27.0792,27.0473,27.0713,52400.0
2012-08-03 13:05:00,33.96,34.0,33.88,34.0,157000.0,27.0792,27.1111,27.0154,27.1111,157000.0
2012-08-03 13:10:00,33.99,34.0,33.95,33.98,72700.0,27.1032,27.1111,27.0713,27.0952,72700.0
2012-08-03 13:15:00,33.98,34.0,33.96,33.99,67600.0,27.0952,27.1111,27.0792,27.1032,67600.0
2012-08-03 13:20:00,33.98,33.99,33.94,33.95,100600.0,27.0952,27.1032,27.0633,27.0713,100600.0
2012-08-03 13:25:00,33.96,33.96,33.92,33.92,32400.0,27.0792,27.0792,27.0473,27.0473,32400.0
2012-08-03 13:30:00,33.93,33.93,33.88,33.88,66400.0,27.0553,27.0553,27.0154,27.0154,66400.0
2012-08-03 13:35:00,33.89,33.9,33.85,33.86,82100.0,27.0234,27.0314,26.9915,26.9995,82100.0
2012-08-03 13:40:00,33.87,33.93,33.85,33.91,110800.0,27.0075,27.0553,26.9915,27.0394,110800.0
2012-08-03 13:45:00,33.9,33.93,33.88,33.92,141700.0,27.0314,27.0553,27.0154,27.0473,141700.0
2012-08-03 13:50:00,33.92,33.99,33.92,33.97,96500.0,27.0473,27.1032,27.0473,27.0872,96500.0
2012-08-03 13:55:00,33.97,34.0,33.97,33.98,40100.0,27.0872,27.1111,27.0872,27.0952,40100.0
2012-08-03 14:00:00,33.98,33.99,33.93,33.95,107300.0,27.0952,27.1032,27.0553,27.0713,107300.0
2012-08-03 14:05:00,33.97,33.99,33.89,33.89,93700.0,27.0872,27.1032,27.0234,27.0234,93700.0
2012-08-03 14:10:00,33.89,33.91,33.83,33.84,87600.0,27.0234,27.0394,26.9756,26.9836,87600.0
2012-08-03 14:15:00,33.83,33.93,33.83,33.89,74000.0,26.9756,27.0553,26.9756,27.0234,74000.0
2012-08-03 14:20:00,33.89,33.94,33.88,33.91,90300.0,27.0234,27.0633,27.0154,27.0394,90300.0
2012-08-03 14:25:00,33.92,33.92,33.85,33.86,130200.0,27.0473,27.0473,26.9915,26.9995,130200.0
2012-08-03 14:30:00,33.86,33.86,33.82,33.84,99800.0,26.9995,26.9995,26.9676,26.9836,99800.0
2012-08-03 14:35:00,33.84,33.86,33.82,33.82,43800.0,26.9836,26.9995,26.9676,26.9676,43800.0
2012-08-03 14:40:00,33.83,33.85,33.81,33.85,51900.0,26.9756,26.9915,26.9596,26.9915,51900.0
2012-08-03 14:45:00,33.84,33.85,33.81,33.82,48400.0,26.9836,26.9915,26.9596,26.9676,48400.0
2012-08-03 14:50:00,33.82,33.85,33.79,33.85,60600.0,26.9676,26.9915,26.9437,26.9915,60600.0
2012-08-03 14:55:00,33.84,33.84,33.78,33.78,57200.0,26.9836,26.9836,26.9357,26.9357,57200.0
2012-08-03 15:00:00,33.78,33.87,33.77,33.86,235700.0,26.9357,27.0075,26.9277,26.9995,235700.0
2012-08-03 15:05:00,33.86,33.87,33.82,33.82,116600.0,26.9995,27.0075,26.9676,26.9676,116600.0
2012-08-03 15:10:00,33.83,33.84,33.78,33.8,54200.0,26.9756,26.9836,26.9357,26.9517,54200.0
2012-08-03 15:15:00,33.79,33.8,33.76,33.76,62500.0,26.9437,26.9517,26.9198,26.9198,62500.0
2012-08-03 15:20:00,33.76,33.8,33.74,33.76,118900.0,26.9198,26.9517,26.9038,26.9198,118900.0
2012-08-03 15:25:00,33.77,33.77,33.7,33.71,95200.0,26.9277,26.9277,26.8719,26.8799,95200.0
2012-08-03 15:30:00,33.71,33.72,33.65,33.7,217700.0,26.8799,26.8879,26.832,26.8719,217700.0
2012-08-03 15:35:00,33.7,33.71,33.65,33.66,154300.0,26.8719,26.8799,26.832,26.84,154300.0
2012-08-03 15:40:00,33.66,33.67,33.6,33.61,228200.0,26.84,26.848,26.7922,26.8002,228200.0
2012-08-03 15:45:00,33.61,33.7,33.59,33.69,256900.0,26.8002,26.8719,26.7842,26.8639,256900.0
2012-08-03 15:50:00,33.7,33.71,33.69,33.7,250700.0,26.8719,26.8799,26.8639,26.8719,250700.0
2012-08-03 15:55:00,33.7,33.77,33.66,33.75,645100.0,26.8719,26.9277,26.84,26.9118,645100.0
2012-08-06 09:30:00,33.85,33.98,33.76,33.93,144400.0,26.9915,27.0952,26.9198,27.0553,144400.0
2012-08-06 09:35:00,33.96,34.09,33.94,34.01,119800.0,27.0792,27.1829,27.0633,27.1191,119800.0
2012-08-06 09:40:00,34.01,34.1,33.96,34.03,94100.0,27.1191,27.1909,27.0792,27.1351,94100.0
2012-08-06 09:45:00,34.03,34.14,34.03,34.1,174300.0,27.1351,27.2228,27.1351,27.1909,174300.0
2012-08-06 09:50:00,34.11,34.13,33.99,34.0,101600.0,27.1988,27.2148,27.1032,27.1111,101600.0
2012-08-06 09:55:00,33.99,33.99,33.89,33.93,149900.0,27.1032,27.1032,27.0234,27.0553,149900.0
2012-08-06 10:00:00,33.94,34.03,33.91,34.02,132900.0,27.0633,27.1351,27.0394,27.1271,132900.0
2012-08-06 10:05:00,34.02,34.07,34.01,34.02,97200.0,27.1271,27.167,27.1191,27.1271,97200.0
2012-08-06 10:10:00,34.03,34.04,33.95,33.98,73600.0,27.1351,27.143,27.0713,27.0952,73600.0
2012-08-06 10:15:00,33.98,33.98,33.92,33.98,155600.0,27.0952,27.0952,27.0473,27.0952,155600.0
2012-08-06 10:20:00,33.98,33.99,33.85,33.89,101000.0,27.0952,27.1032,26.9915,27.0234,101000.0
2012-08-06 10:25:00,33.88,33.95,33.86,33.95,112800.0,27.0154,27.0713,26.9995,27.0713,112800.0
2012-08-06 10:30:00,33.95,34.04,33.95,34.02,118400.0,27.0713,27.143,27.0713,27.1271,118400.0
2012-08-06 10:35:00,34.02,34.09,33.99,33.99,153700.0,27.1271,27.1829,27.1032,27.1032,153700.0
2012-08-06 10:40:00,34.0,34.05,33.92,34.02,219100.0,27.1111,27.151,27.0473,27.1271,219100.0
2012-08-06 10:45:00,34.02,34.05,33.99,34.0,120600.0,27.1271,27.151,27.1032,27.1111,120600.0
2012-08-06 10:50:00,34.01,34.04,33.95,33.97,92500.0,27.1191,27.143,27.0713,27.0872,92500.0
2012-08-06 10:55:00,33.97,33.99,33.91,33.91,75300.0,27.0872,27.1032,27.0394,27.0394,75300.0
2012-08-06 11:00:00,33.92,33.97,33.89,33.94,161600.0,27.0473,27.0872,27.0234,27.0633,161600.0
2012-08-06 11:05:00,33.94,34.01,33.92,33.92,185300.0,27.0633,27.1191,27.0473,27.0473,185300.0
2012-08-06 11:10:00,33.93,33.93,33.86,33.89,41300.0,27.0553,27.0553,26.9995,27.0234,41300.0
2012-08-06 11:15:00,33.89,33.89,33.82,33.87,94300.0,27.0234,27.0234,26.9676,27.0075,94300.0
2012-08-06 11:20:00,33.87,33.87,33.79,33.81,55000.0,27.0075,27.0075,26.9437,26.9596,55000.0
2012-08-06 11:25:00,33.82,33.83,33.75,33.75,135100.0,26.9676,26.9756,26.9118,26.9118,135100.0
2012-08-06 11:30:00,33.76,33.91,33.75,33.91,121300.0,26.9198,27.0394,26.9118,27.0394,121300.0
2012-08-06 11:35:00,33.9,33.91,33.84,33.85,105700.0,27.0314,27.0394,26.9836,26.9915,105700.0
2012-08-06 11:40:00,33.85,33.85,33.8,33.8,168800.0,26.9915,26.9915,26.9517,26.9517,168800.0
2012-08-06 11:45:00,33.81,33.84,33.79,33.81,100000.0,26.9596,26.9836,26.9437,26.9596,100000.0
2012-08-06 11:50:00,33.82,33.86,33.82,33.85,44200.0,26.9676,26.9995,26.9676,26.9915,44200.0
2012-08-06 11:55:00,33.86,33.88,33.85,33.87,26600.0,26.9995,27.0154,26.9915,27.0075,26600.0
2012-08-06 12:00:00,33.87,33.87,33.81,33.84,27900.0,27.0075,27.0075,26.9596,26.9836,27900.0
2012-08-06 12:05:00,33.84,33.88,33.82,33.84,39500.0,26.9836,27.0154,26.9676,26.9836,39500.0
2012-08-06 12:10:00,33.84,33.86,33.82,33.86,42000.0,26.9836,26.9995,26.9676,26.9995,42000.0
2012-08-06 12:15:00,33.86,33.88,33.84,33.85,123600.0,26.9995,27.0154,26.9836,26.9915,123600.0
2012-08-06 12:20:00,33.84,33.88,33.83,33.84,113300.0,26.9836,27.0154,26.9756,26.9836,113300.0
2012-08-06 12:25:00,33.84,33.91,33.84,33.89,49400.0,26.9836,27.0394,26.9836,27.0234,49400.0
2012-08-06 12:30:00,33.89,33.98,33.89,33.98,50400.0,27.0234,27.0952,27.0234,27.0952,50400.0
2012-08-06 12:35:00,33.98,34.0,33.97,34.0,59400.0,27.0952,27.1111,27.0872,27.1111,59400.0
2012-08-06 12:40:00,34.0,34.0,33.96,33.96,97700.0,27.1111,27.1111,27.0792,27.0792,97700.0
2012-08-06 12:45:00,33.97,33.99,33.95,33.96,39700.0,27.0872,27.1032,27.0713,27.0792,39700.0
2012-08-06 12:50:00,33.97,34.04,33.96,34.01,88000.0,27.0872,27.143,27.0792,27.1191,88000.0
2012-08-06 12:55:00,34.01,34.02,33.97,34.02,74200.0,27.1191,27.1271,27.0872,27.1271,74200.0
2012-08-06 13:00:00,34.02,34.02,33.97,33.98,29500.0,27.1271,27.1271,27.0872,27.0952,29500.0
2012-08-06 13:05:00,33.98,34.01,33.96,34.0,31700.0,27.0952,27.1191,27.0792,27.1111,31700.0
2012-08-06 13:10:00,34.01,34.03,33.99,34.02,39200.0,27.1191,27.1351,27.1032,27.1271,39200.0
2012-08-06 13:15:00,34.01,34.01,33.98,34.0,41300.0,27.1191,27.1191,27.0952,27.1111,41300.0
2012-08-06 13:20:00,34.0,34.01,33.98,34.01,61900.0,27.1111,27.1191,27.0952,27.1191,61900.0
2012-08-06 13:25:00,34.01,34.01,33.97,33.99,66100.0,27.1191,27.1191,27.0872,27.1032,66100.0
2012-08-06 13:30:00,34.0,34.02,33.98,33.99,32300.0,27.1111,27.1271,27.0952,27.1032,32300.0
2012-08-06 13:35:00,34.0,34.0,33.94,33.94,121900.0,27.1111,27.1111,27.0633,27.0633,121900.0
2012-08-06 13:40:00,33.95,33.99,33.95,33.97,162800.0,27.0713,27.1032,27.0713,27.0872,162800.0
2012-08-06 13:45:00,33.97,33.99,33.95,33.95,64000.0,27.0872,27.1032,27.0713,27.0713,64000.0
2012-08-06 13:50:00,33.95,34.01,33.94,34.0,84100.0,27.0713,27.1191,27.0633,27.1111,84100.0
2012-08-06 13:55:00,33.98,34.0,33.97,33.98,35900.0,27.0952,27.1111,27.0872,27.0952,35900.0
2012-08-06 14:00:00,33.98,33.98,33.95,33.97,65300.0,27.0952,27.0952,27.0713,27.0872,65300.0
2012-08-06 14:05:00,33.97,33.99,33.96,33.98,78300.0,27.0872,27.1032,27.0792,27.0952,78300.0
2012-08-06 14:10:00,33.98,34.0,33.96,33.98,42300.0,27.0952,27.1111,27.0792,27.0952,42300.0
2012-08-06 14:15:00,33.98,34.02,33.97,34.02,40700.0,27.0952,27.1271,27.0872,27.1271,40700.0
2012-08-06 14:20:00,34.02,34.02,33.99,33.99,28600.0,27.1271,27.1271,27.1032,27.1032,28600.0
2012-08-06 14:25:00,33.99,34.02,33.99,34.01,78800.0,27.1032,27.1271,27.1032,27.1191,78800.0
2012-08-06 14:30:00,34.01,34.04,33.98,34.02,104800.0,27.1191,27.143,27.0952,27.1271,104800.0
2012-08-06 14:35:00,34.03,34.04,34.0,34.01,80500.0,27.1351,27.143,27.1111,27.1191,80500.0
2012-08-06 14:40:00,34.01,34.03,34.0,34.02,37000.0,27.1191,27.1351,27.1111,27.1271,37000.0
2012-08-06 14:45:00,34.01,34.04,34.0,34.04,49000.0,27.1191,27.143,27.1111,27.143,49000.0
2012-08-06 14:50:00,34.04,34.05,34.0,34.04,72000.0,27.143,27.151,27.1111,27.143,72000.0
2012-08-06 14:55:00,34.04,34.05,34.01,34.03,65700.0,27.143,27.151,27.1191,27.1351,65700.0
2012-08-06 15:00:00,34.03,34.04,33.97,34.03,121400.0,27.1351,27.143,27.0872,27.1351,121400.0
2012-08-06 15:05:00,34.03,34.06,34.0,34.03,90900.0,27.1351,27.159,27.1111,27.1351,90900.0
2012-08-06 15:10:00,34.03,34.04,33.97,33.99,82300.0,27.1351,27.143,27.0872,27.1032,82300.0
2012-08-06 15:15:00,34.0,34.0,33.95,33.98,124800.0,27.1111,27.1111,27.0713,27.0952,124800.0
2012-08-06 15:20:00,33.97,34.0,33.94,33.98,125100.0,27.0872,27.1111,27.0633,27.0952,125100.0
2012-08-06 15:25:00,33.98,34.0,33.94,33.99,130800.0,27.0952,27.1111,27.0633,27.1032,130800.0
2012-08-06 15:30:00,34.0,34.0,33.94,33.99,131400.0,27.1111,27.1111,27.0633,27.1032,131400.0
2012-08-06 15:35:00,33.98,34.0,33.93,33.95,194200.0,27.0952,27.1111,27.0553,27.0713,194200.0
2012-08-06 15:40:00,33.95,34.0,33.94,33.96,152100.0,27.0713,27.1111,27.0633,27.0792,152100.0
2012-08-06 15:45:00,33.97,33.98,33.9,33.9,213300.0,27.0872,27.0952,27.0314,27.0314,213300.0
2012-08-06 15:50:00,33.91,33.94,33.89,33.94,195000.0,27.0394,27.0633,27.0234,27.0633,195000.0
2012-08-06 15:55:00,33.94,33.94,33.82,33.84,404900.0,27.0633,27.0633,26.9676,26.9836,404900.0
2012-08-07 09:30:00,34.06,34.28,33.98,34.28,259100.0,27.159,27.3344,27.0952,27.3344,259100.0
2012-08-07 09:35:00,34.28,34.32,34.14,34.2,203100.0,27.3344,27.3663,27.2228,27.2706,203100.0
2012-08-07 09:40:00,34.2,34.39,34.2,34.38,163300.0,27.2706,27.4221,27.2706,27.4141,163300.0
2012-08-07 09:45:00,34.38,34.49,34.35,34.41,227000.0,27.4141,27.5019,27.3902,27.4381,227000.0
2012-08-07 09:50:00,34.41,34.62,34.39,34.61,330700.0,27.4381,27.6055,27.4221,27.5975,330700.0
2012-08-07 09:55:00,34.6,34.62,34.53,34.61,211400.0,27.5896,27.6055,27.5337,27.5975,211400.0
2012-08-07 10:00:00,34.61,34.77,34.6,34.77,345500.0,27.5975,27.7251,27.5896,27.7251,345500.0
2012-08-07 10:05:00,34.77,34.93,34.71,34.72,616400.0,27.7251,27.8527,27.6773,27.6853,616400.0
2012-08-07 10:10:00,34.73,34.79,34.66,34.76,473200.0,27.6932,27.7411,27.6374,27.7171,473200.0
2012-08-07 10:15:00,34.74,34.77,34.6,34.67,338800.0,27.7012,27.7251,27.5896,27.6454,338800.0
2012-08-07 10:20:00,34.67,34.75,34.65,34.73,285400.0,27.6454,27.7092,27.6294,27.6932,285400.0
2012-08-07 10:25:00,34.73,34.82,34.73,34.8,279000.0,27.6932,27.765,27.6932,27.749,279000.0
2012-08-07 10:30:00,34.79,34.82,34.75,34.81,188800.0,27.7411,27.765,27.7092,27.757,188800.0
2012-08-07 10:35:00,34.82,34.85,34.67,34.71,399300.0,27.765,27.7889,27.6454,27.6773,399300.0
2012-08-07 10:40:00,34.71,34.77,34.6,34.65,292600.0,27.6773,27.7251,27.5896,27.6294,292600.0
2012-08-07 10:45:00,34.64,34.74,34.64,34.7,198700.0,27.6215,27.7012,27.6215,27.6693,198700.0
2012-08-07 10:50:00,34.69,34.75,34.64,34.73,137200.0,27.6613,27.7092,27.6215,27.6932,137200.0
2012-08-07 10:55:00,34.73,34.76,34.7,34.72,153500.0,27.6932,27.7171,27.6693,27.6853,153500.0
2012-08-07 11:00:00,34.73,34.75,34.64,34.69,136700.0,27.6932,27.7092,27.6215,27.6613,136700.0
2012-08-07 11:05:00,34.68,34.72,34.63,34.65,149500.0,27.6534,27.6853,27.6135,27.6294,149500.0
2012-08-07 11:10:00,34.66,34.71,34.63,34.66,162600.0,27.6374,27.6773,27.6135,27.6374,162600.0
2012-08-07 11:15:00,34.66,34.69,34.64,34.66,125700.0,27.6374,27.6613,27.6215,27.6374,125700.0
2012-08-07 11:20:00,34.66,34.7,34.63,34.69,149000.0,27.6374,27.6693,27.6135,27.6613,149000.0
2012-08-07 11:25:00,34.69,34.73,34.67,34.7,132400.0,27.6613,27.6932,27.6454,27.6693,132400.0
2012-08-07 11:30:00,34.7,34.76,34.7,34.75,100400.0,27.6693,27.7171,27.6693,27.7092,100400.0
2012-08-07 11:35:00,34.74,34.79,34.72,34.74,89100.0,27.7012,27.7411,27.6853,27.7012,89100.0
2012-08-07 11:40:00,34.74,34.8,34.74,34.77,114500.0,27.7012,27.749,27.7012,27.7251,114500.0
2012-08-07 11:45:00,34.77,34.81,34.73,34.75,121100.0,27.7251,27.757,27.6932,27.7092,121100.0
2012-08-07 11:50:00,34.76,34.8,34.74,34.77,258000.0,27.7171,27.749,27.7012,27.7251,258000.0
2012-08-07 11:55:00,34.75,34.79,34.74,34.77,75900.0,27.7092,27.7411,27.7012,27.7251,75900.0
2012-08-07 12:00:00,34.77,34.8,34.76,34.78,71900.0,27.7251,27.749,27.7171,27.7331,71900.0
2012-08-07 12:05:00,34.78,34.82,34.76,34.8,126600.0,27.7331,27.765,27.7171,27.749,126600.0
2012-08-07 12:10:00,34.81,34.84,34.8,34.81,187700.0,27.757,27.7809,27.749,27.757,187700.0
2012-08-07 12:15:00,34.82,34.85,34.8,34.8,122200.0,27.765,27.7889,27.749,27.749,122200.0
2012-08-07 12:20:00,34.8,34.85,34.8,34.84,114300.0,27.749,27.7889,27.749,27.7809,114300.0
2012-08-07 12:25:00,34.84,34.88,34.79,34.8,252900.0,27.7809,27.8128,27.7411,27.749,252900.0
2012-08-07 12:30:00,34.81,34.84,34.77,34.8,111300.0,27.757,27.7809,27.7251,27.749,111300.0
2012-08-07 12:35:00,34.8,34.92,34.8,34.92,158200.0,27.749,27.8447,27.749,27.8447,158200.0
2012-08-07 12:40:00,34.91,34.92,34.89,34.9,103300.0,27.8368,27.8447,27.8208,27.8288,103300.0
2012-08-07 12:45:00,34.9,34.91,34.82,34.85,82400.0,27.8288,27.8368,27.765,27.7889,82400.0
2012-08-07 12:50:00,34.85,34.87,34.8,34.82,78000.0,27.7889,27.8049,27.749,27.765,78000.0
2012-08-07 12:55:00,34.83,34.89,34.83,34.88,56900.0,27.773,27.8208,27.773,27.8128,56900.0
2012-08-07 13:00:00,34.88,34.92,34.87,34.91,156900.0,27.8128,27.8447,27.8049,27.8368,156900.0
2012-08-07 13:05:00,34.92,34.92,34.87,34.88,82500.0,27.8447,27.8447,27.8049,27.8128,82500.0
2012-08-07 13:10:00,34.88,34.9,34.86,34.88,119100.0,27.8128,27.8288,27.7969,27.8128,119100.0
2012-08-07 13:15:00,34.88,34.9,34.85,34.89,73600.0,27.8128,27.8288,27.7889,27.8208,73600.0
2012-08-07 13:20:00,34.89,34.92,34.83,34.83,96600.0,27.8208,27.8447,27.773,27.773,96600.0
2012-08-07 13:25:00,34.83,34.87,34.83,34.86,173000.0,27.773,27.8049,27.773,27.7969,173000.0
2012-08-07 13:30:00,34.86,34.92,34.86,34.9,172200.0,27.7969,27.8447,27.7969,27.8288,172200.0
2012-08-07 13:35:00,34.9,34.9,34.82,34.83,100200.0,27.8288,27.8288,27.765,27.773,100200.0
2012-08-07 13:40:00,34.82,34.9,34.82,34.9,279200.0,27.765,27.8288,27.765,27.8288,279200.0
2012-08-07 13:45:00,34.9,34.91,34.8,34.82,206300.0,27.8288,27.8368,27.749,27.765,206300.0
2012-08-07 13:50:00,34.81,34.82,34.7,34.7,97500.0,27.757,27.765,27.6693,27.6693,97500.0
2012-08-07 13:55:00,34.71,34.73,34.67,34.72,150600.0,27.6773,27.6932,27.6454,27.6853,150600.0
2012-08-07 14:00:00,34.73,34.73,34.69,34.72,70100.0,27.6932,27.6932,27.6613,27.6853,70100.0
2012-08-07 14:05:00,34.71,34.72,34.65,34.65,93500.0,27.6773,27.6853,27.6294,27.6294,93500.0
2012-08-07 14:10:00,34.65,34.66,34.62,34.65,75500.0,27.6294,27.6374,27.6055,27.6294,75500.0
2012-08-07 14:15:00,34.65,34.65,34.59,34.6,107600.0,27.6294,27.6294,27.5816,27.5896,107600.0
2012-08-07 14:20:00,34.6,34.63,34.59,34.61,112900.0,27.5896,27.6135,27.5816,27.5975,112900.0
2012-08-07 14:25:00,34.6,34.62,34.48,34.51,374700.0,27.5896,27.6055,27.4939,27.5178,374700.0
2012-08-07 14:30:00,34.51,34.52,34.46,34.5,261700.0,27.5178,27.5258,27.4779,27.5098,261700.0
2012-08-07 14:35:00,34.49,34.57,34.49,34.55,121400.0,27.5019,27.5656,27.5019,27.5497,121400.0
2012-08-07 14:40:00,34.55,34.7,34.55,34.65,280900.0,27.5497,27.6693,27.5497,27.6294,280900.0
2012-08-07 14:45:00,34.65,34.66,34.61,34.65,128500.0,27.6294,27.6374,27.5975,27.6294,128500.0
2012-08-07 14:50:00,34.65,34.67,34.61,34.61,81200.0,27.6294,27.6454,27.5975,27.5975,81200.0
2012-08-07 14:55:00,34.61,34.62,34.52,34.54,120000.0,27.5975,27.6055,27.5258,27.5417,120000.0
2012-08-07 15:00:00,34.54,34.55,34.49,34.5,133400.0,27.5417,27.5497,27.5019,27.5098,133400.0
2012-08-07 15:05:00,34.5,34.5,34.4,34.42,258700.0,27.5098,27.5098,27.4301,27.446,258700.0
2012-08-07 15:10:00,34.42,34.43,34.38,34.4,137000.0,27.446,27.454,27.4141,27.4301,137000.0
2012-08-07 15:15:00,34.4,34.54,34.4,34.53,144100.0,27.4301,27.5417,27.4301,27.5337,144100.0
2012-08-07 15:20:00,34.53,34.55,34.45,34.52,233300.0,27.5337,27.5497,27.47,27.5258,233300.0
2012-08-07 15:25:00,34.53,34.57,34.52,34.56,119700.0,27.5337,27.5656,27.5258,27.5577,119700.0
2012-08-07 15:30:00,34.56,34.58,34.49,34.49,178200.0,27.5577,27.5736,27.5019,27.5019,178200.0
2012-08-07 15:35:00,34.49,34.5,34.44,34.48,173000.0,27.5019,27.5098,27.462,27.4939,173000.0
2012-08-07 15:40:00,34.49,34.53,34.47,34.52,161700.0,27.5019,27.5337,27.4859,27.5258,161700.0
2012-08-07 15:45:00,34.52,34.53,34.47,34.5,254100.0,27.5258,27.5337,27.4859,27.5098,254100.0
2012-08-07 15:50:00,34.5,34.5,34.43,34.46,252900.0,27.5098,27.5098,27.454,27.4779,252900.0
2012-08-07 15:55:00,34.46,34.47,34.39,34.4,519300.0,27.4779,27.4859,27.4221,27.4301,519300.0
2012-08-08 09:30:00,34.15,34.24,34.09,34.2,148000.0,27.2307,27.3025,27.1829,27.2706,148000.0
2012-08-08 09:35:00,34.2,34.45,34.19,34.4,115500.0,27.2706,27.47,27.2626,27.4301,115500.0
2012-08-08 09:40:00,34.4,34.42,34.35,34.38,159400.0,27.4301,27.446,27.3902,27.4141,159400.0
2012-08-08 09:45:00,34.37,34.39,34.24,34.26,142800.0,27.4062,27.4221,27.3025,27.3185,142800.0
2012-08-08 09:50:00,34.25,34.33,34.25,34.25,130100.0,27.3105,27.3743,27.3105,27.3105,130100.0
2012-08-08 09:55:00,34.25,34.3,34.21,34.29,134000.0,27.3105,27.3503,27.2786,27.3424,134000.0
2012-08-08 10:00:00,34.29,34.34,34.25,34.31,170400.0,27.3424,27.3822,27.3105,27.3583,170400.0
2012-08-08 10:05:00,34.31,34.32,34.26,34.28,117300.0,27.3583,27.3663,27.3185,27.3344,117300.0
2012-08-08 10:10:00,34.27,34.41,34.26,34.41,198600.0,27.3264,27.4381,27.3185,27.4381,198600.0
2012-08-08 10:15:00,34.42,34.53,34.39,34.5,159800.0,27.446,27.5337,27.4221,27.5098,159800.0
2012-08-08 10:20:00,34.5,34.51,34.33,34.37,184400.0,27.5098,27.5178,27.3743,27.4062,184400.0
2012-08-08 10:25:00,34.35,34.36,34.3,34.32,66600.0,27.3902,27.3982,27.3503,27.3663,66600.0
2012-08-08 10:30:00,34.33,34.35,34.28,34.28,98500.0,27.3743,27.3902,27.3344,27.3344,98500.0
2012-08-08 10:35:00,34.28,34.33,34.28,34.32,49000.0,27.3344,27.3743,27.3344,27.3663,49000.0
2012-08-08 10:40:00,34.32,34.33,34.26,34.31,195100.0,27.3663,27.3743,27.3185,27.3583,195100.0
2012-08-08 10:45:00,34.31,34.36,34.3,34.36,83600.0,27.3583,27.3982,27.3503,27.3982,83600.0
2012-08-08 10:50:00,34.36,34.41,34.36,34.41,134000.0,27.3982,27.4381,27.3982,27.4381,134000.0
2012-08-08 10:55:00,34.41,34.43,34.35,34.38,84100.0,27.4381,27.454,27.3902,27.4141,84100.0
2012-08-08 11:00:00,34.38,34.4,34.32,34.33,124200.0,27.4141,27.4301,27.3663,27.3743,124200.0
2012-08-08 11:05:00,34.33,34.36,34.3,34.32,104000.0,27.3743,27.3982,27.3503,27.3663,104000.0
2012-08-08 11:10:00,34.31,34.39,34.3,34.36,72800.0,27.3583,27.4221,27.3503,27.3982,72800.0
2012-08-08 11:15:00,34.36,34.49,34.35,34.44,137700.0,27.3982,27.5019,27.3902,27.462,137700.0
2012-08-08 11:20:00,34.44,34.5,34.42,34.48,145600.0,27.462,27.5098,27.446,27.4939,145600.0
2012-08-08 11:25:00,34.47,34.54,34.47,34.52,108100.0,27.4859,27.5417,27.4859,27.5258,108100.0
2012-08-08 11:30:00,34.52,34.55,34.5,34.51,109100.0,27.5258,27.5497,27.5098,27.5178,109100.0
2012-08-08 11:35:00,34.52,34.53,34.47,34.48,113500.0,27.5258,27.5337,27.4859,27.4939,113500.0
2012-08-08 11:40:00,34.49,34.54,34.48,34.52,101400.0,27.5019,27.5417,27.4939,27.5258,101400.0
2012-08-08 11:45:00,34.52,34.52,34.48,34.52,114700.0,27.5258,27.5258,27.4939,27.5258,114700.0
2012-08-08 11:50:00,34.52,34.59,34.51,34.57,136900.0,27.5258,27.5816,27.5178,27.5656,136900.0
2012-08-08 11:55:00,34.57,34.59,34.55,34.55,100100.0,27.5656,27.5816,27.5497,27.5497,100100.0
2012-08-08 12:00:00,34.55,34.58,34.52,34.54,44400.0,27.5497,27.5736,27.5258,27.5417,44400.0
2012-08-08 12:05:00,34.55,34.57,34.51,34.53,38800.0,27.5497,27.5656,27.5178,27.5337,38800.0
2012-08-08 12:10:00,34.54,34.54,34.5,34.52,83400.0,27.5417,27.5417,27.5098,27.5258,83400.0
2012-08-08 12:15:00,34.53,34.56,34.5,34.55,40700.0,27.5337,27.5577,27.5098,27.5497,40700.0
2012-08-08 12:20:00,34.54,34.56,34.45,34.47,73900.0,27.5417,27.5577,27.47,27.4859,73900.0
2012-08-08 12:25:00,34.47,34.47,34.41,34.43,45000.0,27.4859,27.4859,27.4381,27.454,45000.0
2012-08-08 12:30:00,34.44,34.44,34.36,34.44,89100.0,27.462,27.462,27.3982,27.462,89100.0
2012-08-08 12:35:00,34.44,34.44,34.4,34.43,82900.0,27.462,27.462,27.4301,27.454,82900.0
2012-08-08 12:40:00,34.43,34.43,34.39,34.39,50600.0,27.454,27.454,27.4221,27.4221,50600.0
2012-08-08 12:45:00,34.39,34.39,34.35,34.36,44500.0,27.4221,27.4221,27.3902,27.3982,44500.0
2012-08-08 12:50:00,34.37,34.37,34.32,34.34,88400.0,27.4062,27.4062,27.3663,27.3822,88400.0
2012-08-08 12:55:00,34.34,34.4,34.34,34.4,77800.0,27.3822,27.4301,27.3822,27.4301,77800.0
2012-08-08 13:00:00,34.39,34.45,34.39,34.42,90000.0,27.4221,27.47,27.4221,27.446,90000.0
2012-08-08 13:05:00,34.43,34.47,34.42,34.47,78400.0,27.454,27.4859,27.446,27.4859,78400.0
2012-08-08 13:10:00,34.47,34.5,34.45,34.49,104300.0,27.4859,27.5098,27.47,27.5019,104300.0
2012-08-08 13:15:00,34.5,34.52,34.48,34.51,140000.0,27.5098,27.5258,27.4939,27.5178,140000.0
2012-08-08 13:20:00,34.5,34.57,34.5,34.55,125700.0,27.5098,27.5656,27.5098,27.5497,125700.0
2012-08-08 13:25:00,34.55,34.56,34.49,34.52,73300.0,27.5497,27.5577,27.5019,27.5258,73300.0
2012-08-08 13:30:00,34.52,34.56,34.5,34.55,96700.0,27.5258,27.5577,27.5098,27.5497,96700.0
2012-08-08 13:35:00,34.55,34.6,34.54,34.6,126400.0,27.5497,27.5896,27.5417,27.5896,126400.0
2012-08-08 13:40:00,34.59,34.62,34.58,34.58,140100.0,27.5816,27.6055,27.5736,27.5736,140100.0
2012-08-08 13:45:00,34.58,34.59,34.54,34.57,85600.0,27.5736,27.5816,27.5417,27.5656,85600.0
2012-08-08 13:50:00,34.57,34.63,34.57,34.6,110600.0,27.5656,27.6135,27.5656,27.5896,110600.0
2012-08-08 13:55:00,34.6,34.62,34.56,34.61,93900.0,27.5896,27.6055,27.5577,27.5975,93900.0
2012-08-08 14:00:00,34.62,34.62,34.5,34.52,212100.0,27.6055,27.6055,27.5098,27.5258,212100.0
2012-08-08 14:05:00,34.52,34.55,34.5,34.53,129000.0,27.5258,27.5497,27.5098,27.5337,129000.0
2012-08-08 14:10:00,34.52,34.57,34.52,34.54,122600.0,27.5258,27.5656,27.5258,27.5417,122600.0
2012-08-08 14:15:00,34.55,34.55,34.45,34.46,246500.0,27.5497,27.5497,27.47,27.4779,246500.0
2012-08-08 14:20:00,34.46,34.5,34.45,34.47,105400.0,27.4779,27.5098,27.47,27.4859,105400.0
2012-08-08 14:25:00,34.47,34.51,34.43,34.49,134600.0,27.4859,27.5178,27.454,27.5019,134600.0
2012-08-08 14:30:00,34.49,34.49,34.43,34.45,79600.0,27.5019,27.5019,27.454,27.47,79600.0
2012-08-08 14:35:00,34.45,34.48,34.41,34.42,58100.0,27.47,27.4939,27.4381,27.446,58100.0
2012-08-08 14:40:00,34.42,34.51,34.41,34.5,102900.0,27.446,27.5178,27.4381,27.5098,102900.0
2012-08-08 14:45:00,34.5,34.51,34.45,34.46,87400.0,27.5098,27.5178,27.47,27.4779,87400.0
2012-08-08 14:50:00,34.47,34.49,34.45,34.47,73500.0,27.4859,27.5019,27.47,27.4859,73500.0
2012-08-08 14:55:00,34.47,34.47,34.41,34.45,67200.0,27.4859,27.4859,27.4381,27.47,67200.0
2012-08-08 15:00:00,34.45,34.5,34.44,34.49,75000.0,27.47,27.5098,27.462,27.5019,75000.0
2012-08-08 15:05:00,34.5,34.55,34.47,34.49,117100.0,27.5098,27.5497,27.4859,27.5019,117100.0
2012-08-08 15:10:00,34.5,34.51,34.45,34.49,106200.0,27.5098,27.5178,27.47,27.5019,106200.0
2012-08-08 15:15:00,34.48,34.55,34.48,34.53,121000.0,27.4939,27.5497,27.4939,27.5337,121000.0
2012-08-08 15:20:00,34.52,34.58,34.52,34.52,164100.0,27.5258,27.5736,27.5258,27.5258,164100.0
2012-08-08 15:25:00,34.52,34.58,34.51,34.57,106000.0,27.5258,27.5736,27.5178,27.5656,106000.0
2012-08-08 15:30:00,34.56,34.59,34.54,34.57,106700.0,27.5577,27.5816,27.5417,27.5656,106700.0
2012-08-08 15:35:00,34.56,34.6,34.52,34.54,153100.0,27.5577,27.5896,27.5258,27.5417,153100.0
2012-08-08 15:40:00,34.55,34.6,34.52,34.57,180100.0,27.5497,27.5896,27.5258,27.5656,180100.0
2012-08-08 15:45:00,34.57,34.6,34.55,34.6,178200.0,27.5656,27.5896,27.5497,27.5896,178200.0
2012-08-08 15:50:00,34.59,34.6,34.56,34.56,171200.0,27.5816,27.5896,27.5577,27.5577,171200.0
2012-08-08 15:55:00,34.57,34.62,34.54,34.61,561500.0,27.5656,27.6055,27.5417,27.5975,561500.0
2012-08-09 09:30:00,34.6,34.61,34.53,34.58,164200.0,27.5896,27.5975,27.5337,27.5736,164200.0
2012-08-09 09:35:00,34.57,34.77,34.57,34.72,158200.0,27.5656,27.7251,27.5656,27.6853,158200.0
2012-08-09 09:40:00,34.72,34.87,34.72,34.82,140200.0,27.6853,27.8049,27.6853,27.765,140200.0
2012-08-09 09:45:00,34.83,34.9,34.83,34.85,133100.0,27.773,27.8288,27.773,27.7889,133100.0
2012-08-09 09:50:00,34.84,34.91,34.84,34.9,153900.0,27.7809,27.8368,27.7809,27.8288,153900.0
2012-08-09 09:55:00,34.91,34.91,34.78,34.81,160400.0,27.8368,27.8368,27.7331,27.757,160400.0
2012-08-09 10:00:00,34.8,34.82,34.74,34.78,169200.0,27.749,27.765,27.7012,27.7331,169200.0
2012-08-09 10:05:00,34.77,34.81,34.72,34.76,175600.0,27.7251,27.757,27.6853,27.7171,175600.0
2012-08-09 10:10:00,34.74,34.83,34.74,34.78,142000.0,27.7012,27.773,27.7012,27.7331,142000.0
2012-08-09 10:15:00,34.78,34.81,34.76,34.79,193700.0,27.7331,27.757,27.7171,27.7411,193700.0
2012-08-09 10:20:00,34.78,34.82,34.71,34.77,165300.0,27.7331,27.765,27.6773,27.7251,165300.0
2012-08-09 10:25:00,34.77,34.87,34.77,34.87,89700.0,27.7251,27.8049,27.7251,27.8049,89700.0
2012-08-09 10:30:00,34.87,34.89,34.83,34.87,76300.0,27.8049,27.8208,27.773,27.8049,76300.0
2012-08-09 10:35:00,34.85,34.92,34.84,34.92,118800.0,27.7889,27.8447,27.7809,27.8447,118800.0
2012-08-09 10:40:00,34.91,35.0,34.91,35.0,275300.0,27.8368,27.9085,27.8368,27.9085,275300.0
2012-08-09 10:45:00,35.0,35.11,34.99,35.05,657600.0,27.9085,27.9962,27.9005,27.9484,657600.0
2012-08-09 10:50:00,35.07,35.14,35.07,35.13,134100.0,27.9643,28.0202,27.9643,28.0122,134100.0
2012-08-09 10:55:00,35.12,35.16,35.08,35.12,134000.0,28.0042,28.0361,27.9723,28.0042,134000.0
2012-08-09 11:00:00,35.12,35.14,35.07,35.12,102700.0,28.0042,28.0202,27.9643,28.0042,102700.0
2012-08-09 11:05:00,35.11,35.18,35.08,35.18,115700.0,27.9962,28.052,27.9723,28.052,115700.0
2012-08-09 11:10:00,35.18,35.22,35.17,35.22,168800.0,28.052,28.0839,28.0441,28.0839,168800.0
2012-08-09 11:15:00,35.21,35.24,35.09,35.14,261900.0,28.076,28.0999,27.9803,28.0202,261900.0
2012-08-09 11:20:00,35.12,35.15,35.11,35.11,66500.0,28.0042,28.0281,27.9962,27.9962,66500.0
2012-08-09 11:25:00,35.12,35.13,35.0,35.01,89700.0,28.0042,28.0122,27.9085,27.9165,89700.0
2012-08-09 11:30:00,35.02,35.03,34.96,34.99,84100.0,27.9245,27.9324,27.8766,27.9005,84100.0
2012-08-09 11:35:00,34.99,35.0,34.94,34.96,95400.0,27.9005,27.9085,27.8607,27.8766,95400.0
2012-08-09 11:40:00,34.97,34.97,34.87,34.94,249200.0,27.8846,27.8846,27.8049,27.8607,249200.0
2012-08-09 11:45:00,34.94,34.97,34.93,34.96,95400.0,27.8607,27.8846,27.8527,27.8766,95400.0
2012-08-09 11:50:00,34.95,35.0,34.88,34.88,192700.0,27.8687,27.9085,27.8128,27.8128,192700.0
2012-08-09 11:55:00,34.88,34.94,34.86,34.93,80700.0,27.8128,27.8607,27.7969,27.8527,80700.0
2012-08-09 12:00:00,34.93,35.0,34.88,34.98,94700.0,27.8527,27.9085,27.8128,27.8926,94700.0
2012-08-09 12:05:00,34.97,35.0,34.93,34.95,99700.0,27.8846,27.9085,27.8527,27.8687,99700.0
2012-08-09 12:10:00,34.95,34.99,34.94,34.95,82600.0,27.8687,27.9005,27.8607,27.8687,82600.0
2012-08-09 12:15:00,34.95,34.99,34.95,34.98,42000.0,27.8687,27.9005,27.8687,27.8926,42000.0
2012-08-09 12:20:00,34.99,35.0,34.93,34.93,75000.0,27.9005,27.9085,27.8527,27.8527,75000.0
2012-08-09 12:25:00,34.94,34.95,34.93,34.94,89400.0,27.8607,27.8687,27.8527,27.8607,89400.0
2012-08-09 12:30:00,34.95,35.0,34.93,35.0,56500.0,27.8687,27.9085,27.8527,27.9085,56500.0
2012-08-09 12:35:00,34.99,35.04,34.99,35.02,58300.0,27.9005,27.9404,27.9005,27.9245,58300.0
2012-08-09 12:40:00,35.01,35.07,35.0,35.04,89700.0,27.9165,27.9643,27.9085,27.9404,89700.0
2012-08-09 12:45:00,35.04,35.08,35.03,35.08,66300.0,27.9404,27.9723,27.9324,27.9723,66300.0
2012-08-09 12:50:00,35.07,35.18,35.07,35.17,92500.0,27.9643,28.052,27.9643,28.0441,92500.0
2012-08-09 12:55:00,35.17,35.19,35.14,35.19,115100.0,28.0441,28.06,28.0202,28.06,115100.0
2012-08-09 13:00:00,35.19,35.2,35.14,35.17,108400.0,28.06,28.068,28.0202,28.0441,108400.0
2012-08-09 13:05:00,35.18,35.18,35.15,35.16,69100.0,28.052,28.052,28.0281,28.0361,69100.0
2012-08-09 13:10:00,35.16,35.16,35.12,35.12,119400.0,28.0361,28.0361,28.0042,28.0042,119400.0
2012-08-09 13:15:00,35.11,35.12,35.07,35.09,59200.0,27.9962,28.0042,27.9643,27.9803,59200.0
2012-08-09 13:20:00,35.1,35.13,35.07,35.11,54000.0,27.9883,28.0122,27.9643,27.9962,54000.0
2012-08-09 13:25:00,35.12,35.18,35.12,35.17,51800.0,28.0042,28.052,28.0042,28.0441,51800.0
2012-08-09 13:30:00,35.16,35.17,35.08,35.09,34100.0,28.0361,28.0441,27.9723,27.9803,34100.0
2012-08-09 13:35:00,35.08,35.16,35.08,35.15,61800.0,27.9723,28.0361,27.9723,28.0281,61800.0
2012-08-09 13:40:00,35.14,35.17,35.14,35.15,72800.0,28.0202,28.0441,28.0202,28.0281,72800.0
2012-08-09 13:45:00,35.15,35.15,35.11,35.14,64500.0,28.0281,28.0281,27.9962,28.0202,64500.0
2012-08-09 13:50:00,35.13,35.15,35.12,35.13,24000.0,28.0122,28.0281,28.0042,28.0122,24000.0
2012-08-09 13:55:00,35.12,35.15,35.11,35.14,115500.0,28.0042,28.0281,27.9962,28.0202,115500.0
2012-08-09 14:00:00,35.14,35.18,35.12,35.16,132000.0,28.0202,28.052,28.0042,28.0361,132000.0
2012-08-09 14:05:00,35.15,35.17,35.11,35.13,51000.0,28.0281,28.0441,27.9962,28.0122,51000.0
2012-08-09 14:10:00,35.13,35.15,35.11,35.13,52900.0,28.0122,28.0281,27.9962,28.0122,52900.0
2012-08-09 14:15:00,35.13,35.17,35.11,35.17,45500.0,28.0122,28.0441,27.9962,28.0441,45500.0
2012-08-09 14:20:00,35.16,35.2,35.16,35.19,67400.0,28.0361,28.068,28.0361,28.06,67400.0
2012-08-09 14:25:00,35.2,35.21,35.12,35.17,132400.0,28.068,28.076,28.0042,28.0441,132400.0
2012-08-09 14:30:00,35.17,35.2,35.16,35.2,95300.0,28.0441,28.068,28.0361,28.068,95300.0
2012-08-09 14:35:00,35.19,35.22,35.16,35.17,69600.0,28.06,28.0839,28.0361,28.0441,69600.0
2012-08-09 14:40:00,35.18,35.18,35.14,35.14,81000.0,28.052,28.052,28.0202,28.0202,81000.0
2012-08-09 14:45:00,35.14,35.17,35.13,35.17,61400.0,28.0202,28.0441,28.0122,28.0441,61400.0
2012-08-09 14:50:00,35.17,35.22,35.16,35.18,58400.0,28.0441,28.0839,28.0361,28.052,58400.0
2012-08-09 14:55:00,35.18,35.2,35.18,35.19,74300.0,28.052,28.068,28.052,28.06,74300.0
2012-08-09 15:00:00,35.18,35.21,35.15,35.15,85800.0,28.052,28.076,28.0281,28.0281,85800.0
2012-08-09 15:05:00,35.15,35.16,35.11,35.14,81500.0,28.0281,28.0361,27.9962,28.0202,81500.0
2012-08-09 15:10:00,35.13,35.15,35.12,35.14,59400.0,28.0122,28.0281,28.0042,28.0202,59400.0
2012-08-09 15:15:00,35.14,35.16,35.12,35.13,325500.0,28.0202,28.0361,28.0042,28.0122,325500.0
2012-08-09 15:20:00,35.12,35.13,35.07,35.07,178300.0,28.0042,28.0122,27.9643,27.9643,178300.0
2012-08-09 15:25:00,35.08,35.11,35.07,35.09,109400.0,27.9723,27.9962,27.9643,27.9803,109400.0
2012-08-09 15:30:00,35.09,35.14,35.05,35.07,116200.0,27.9803,28.0202,27.9484,27.9643,116200.0
2012-08-09 15:35:00,35.06,35.11,35.05,35.07,135100.0,27.9564,27.9962,27.9484,27.9643,135100.0
2012-08-09 15:40:00,35.06,35.1,35.04,35.1,114500.0,27.9564,27.9883,27.9404,27.9883,114500.0
2012-08-09 15:45:00,35.09,35.1,35.0,35.05,271600.0,27.9803,27.9883,27.9085,27.9484,271600.0
2012-08-09 15:50:00,35.06,35.07,35.0,35.01,276800.0,27.9564,27.9643,27.9085,27.9165,276800.0
2012-08-09 15:55:00,35.01,35.05,34.99,35.05,508700.0,27.9165,27.9484,27.9005,27.9484,508700.0
2012-08-10 09:30:00,34.81,34.86,34.64,34.68,218900.0,27.757,27.7969,27.6215,27.6534,218900.0
2012-08-10 09:35:00,34.68,35.0,34.63,34.94,335700.0,27.6534,27.9085,27.6135,27.8607,335700.0
2012-08-10 09:40:00,34.93,35.01,34.93,34.93,182800.0,27.8527,27.9165,27.8527,27.8527,182800.0
2012-08-10 09:45:00,34.93,34.94,34.76,34.81,135900.0,27.8527,27.8607,27.7171,27.757,135900.0
2012-08-10 09:50:00,34.81,34.87,34.76,34.87,119700.0,27.757,27.8049,27.7171,27.8049,119700.0
2012-08-10 09:55:00,34.87,34.89,34.76,34.8,220500.0,27.8049,27.8208,27.7171,27.749,220500.0
2012-08-10 10:00:00,34.8,34.82,34.75,34.77,136500.0,27.749,27.765,27.7092,27.7251,136500.0
2012-08-10 10:05:00,34.77,34.84,34.75,34.81,178400.0,27.7251,27.7809,27.7092,27.757,178400.0
2012-08-10 10:10:00,34.83,34.91,34.83,34.85,149300.0,27.773,27.8368,27.773,27.7889,149300.0
2012-08-10 10:15:00,34.84,34.87,34.78,34.8,76000.0,27.7809,27.8049,27.7331,27.749,76000.0
2012-08-10 10:20:00,34.8,34.88,34.8,34.82,124300.0,27.749,27.8128,27.749,27.765,124300.0
2012-08-10 10:25:00,34.83,34.86,34.82,34.86,78000.0,27.773,27.7969,27.765,27.7969,78000.0
2012-08-10 10:30:00,34.85,34.94,34.83,34.94,81500.0,27.7889,27.8607,27.773,27.8607,81500.0
2012-08-10 10:35:00,34.93,35.07,34.92,35.04,181900.0,27.8527,27.9643,27.8447,27.9404,181900.0
2012-08-10 10:40:00,35.04,35.06,34.98,35.02,244600.0,27.9404,27.9564,27.8926,27.9245,244600.0
2012-08-10 10:45:00,35.02,35.03,34.93,34.97,134900.0,27.9245,27.9324,27.8527,27.8846,134900.0
2012-08-10 10:50:00,34.97,34.97,34.88,34.92,65000.0,27.8846,27.8846,27.8128,27.8447,65000.0
2012-08-10 10:55:00,34.92,34.99,34.89,34.99,112600.0,27.8447,27.9005,27.8208,27.9005,112600.0
2012-08-10 11:00:00,34.99,35.01,34.88,34.88,122200.0,27.9005,27.9165,27.8128,27.8128,122200.0
2012-08-10 11:05:00,34.89,34.97,34.85,34.97,151300.0,27.8208,27.8846,27.7889,27.8846,151300.0
2012-08-10 11:10:00,34.98,35.0,34.95,34.97,120000.0,27.8926,27.9085,27.8687,27.8846,120000.0
2012-08-10 11:15:00,34.97,35.02,34.93,34.95,110200.0,27.8846,27.9245,27.8527,27.8687,110200.0
2012-08-10 11:20:00,34.96,35.0,34.95,34.96,103100.0,27.8766,27.9085,27.8687,27.8766,103100.0
2012-08-10 11:25:00,34.96,35.05,34.95,35.03,136000.0,27.8766,27.9484,27.8687,27.9324,136000.0
2012-08-10 11:30:00,35.03,35.05,34.95,34.95,60300.0,27.9324,27.9484,27.8687,27.8687,60300.0
2012-08-10 11:35:00,34.95,34.98,34.91,34.93,48000.0,27.8687,27.8926,27.8368,27.8527,48000.0
2012-08-10 11:40:00,34.93,34.94,34.9,34.91,66100.0,27.8527,27.8607,27.8288,27.8368,66100.0
2012-08-10 11:45:00,34.91,34.96,34.91,34.95,100100.0,27.8368,27.8766,27.8368,27.8687,100100.0
2012-08-10 11:50:00,34.96,35.02,34.96,34.97,62300.0,27.8766,27.9245,27.8766,27.8846,62300.0
2012-08-10 11:55:00,34.98,35.0,34.96,34.96,40200.0,27.8926,27.9085,27.8766,27.8766,40200.0
2012-08-10 12:00:00,34.96,34.96,34.89,34.89,51600.0,27.8766,27.8766,27.8208,27.8208,51600.0
2012-08-10 12:05:00,34.89,34.9,34.83,34.86,79200.0,27.8208,27.8288,27.773,27.7969,79200.0
2012-08-10 12:10:00,34.86,34.87,34.81,34.85,69800.0,27.7969,27.8049,27.757,27.7889,69800.0
2012-08-10 12:15:00,34.86,34.88,34.85,34.85,37900.0,27.7969,27.8128,27.7889,27.7889,37900.0
2012-08-10 12:20:00,34.86,34.88,34.85,34.86,23200.0,27.7969,27.8128,27.7889,27.7969,23200.0
2012-08-10 12:25:00,34.86,34.9,34.85,34.9,41900.0,27.7969,27.8288,27.7889,27.8288,41900.0
2012-08-10 12:30:00,34.91,34.92,34.87,34.92,73000.0,27.8368,27.8447,27.8049,27.8447,73000.0
2012-08-10 12:35:00,34.91,34.91,34.86,34.87,53000.0,27.8368,27.8368,27.7969,27.8049,53000.0
2012-08-10 12:40:00,34.86,34.87,34.85,34.86,65100.0,27.7969,27.8049,27.7889,27.7969,65100.0
2012-08-10 12:45:00,34.87,34.9,34.85,34.86,76100.0,27.8049,27.8288,27.7889,27.7969,76100.0
2012-08-10 12:50:00,34.86,34.87,34.85,34.86,31700.0,27.7969,27.8049,27.7889,27.7969,31700.0
2012-08-10 12:55:00,34.85,34.87,34.84,34.86,52900.0,27.7889,27.8049,27.7809,27.7969,52900.0
2012-08-10 13:00:00,34.85,34.86,34.81,34.81,39400.0,27.7889,27.7969,27.757,27.757,39400.0
2012-08-10 13:05:00,34.82,34.88,34.82,34.85,281200.0,27.765,27.8128,27.765,27.7889,281200.0
2012-08-10 13:10:00,34.84,34.85,34.83,34.83,68200.0,27.7809,27.7889,27.773,27.773,68200.0
2012-08-10 13:15:00,34.84,34.85,34.83,34.83,37100.0,27.7809,27.7889,27.773,27.773,37100.0
2012-08-10 13:20:00,34.83,34.84,34.81,34.84,50800.0,27.773,27.7809,27.757,27.7809,50800.0
2012-08-10 13:25:00,34.83,34.85,34.83,34.84,44400.0,27.773,27.7889,27.773,27.7809,44400.0
2012-08-10 13:30:00,34.84,34.86,34.83,34.85,67100.0,27.7809,27.7969,27.773,27.7889,67100.0
2012-08-10 13:35:00,34.85,34.89,34.85,34.88,51000.0,27.7889,27.8208,27.7889,27.8128,51000.0
2012-08-10 13:40:00,34.87,34.95,34.85,34.91,91800.0,27.8049,27.8687,27.7889,27.8368,91800.0
2012-08-10 13:45:00,34.91,34.92,34.87,34.87,28900.0,27.8368,27.8447,27.8049,27.8049,28900.0
2012-08-10 13:50:00,34.87,34.88,34.84,34.85,71700.0,27.8049,27.8128,27.7809,27.7889,71700.0
2012-08-10 13:55:00,34.85,34.86,34.83,34.85,36100.0,27.7889,27.7969,27.773,27.7889,36100.0
2012-08-10 14:00:00,34.86,34.9,34.86,34.87,61600.0,27.7969,27.8288,27.7969,27.8049,61600.0
2012-08-10 14:05:00,34.88,34.89,34.86,34.88,34500.0,27.8128,27.8208,27.7969,27.8128,34500.0
2012-08-10 14:10:00,34.88,34.9,34.86,34.86,63900.0,27.8128,27.8288,27.7969,27.7969,63900.0
2012-08-10 14:15:00,34.87,34.92,34.87,34.9,41800.0,27.8049,27.8447,27.8049,27.8288,41800.0
2012-08-10 14:20:00,34.91,34.96,34.9,34.95,67500.0,27.8368,27.8766,27.8288,27.8687,67500.0
2012-08-10 14:25:00,34.95,34.97,34.94,34.97,47300.0,27.8687,27.8846,27.8607,27.8846,47300.0
2012-08-10 14:30:00,34.96,35.02,34.95,35.01,69100.0,27.8766,27.9245,27.8687,27.9165,69100.0
2012-08-10 14:35:00,35.0,35.02,34.99,35.0,121900.0,27.9085,27.9245,27.9005,27.9085,121900.0
2012-08-10 14:40:00,35.01,35.06,35.0,35.03,117300.0,27.9165,27.9564,27.9085,27.9324,117300.0
2012-08-10 14:45:00,35.02,35.04,35.0,35.04,76500.0,27.9245,27.9404,27.9085,27.9404,76500.0
2012-08-10 14:50:00,35.04,35.05,35.02,35.02,64600.0,27.9404,27.9484,27.9245,27.9245,64600.0
2012-08-10 14:55:00,35.03,35.06,34.99,35.02,114600.0,27.9324,27.9564,27.9005,27.9245,114600.0
2012-08-10 15:00:00,35.02,35.04,34.99,35.01,106000.0,27.9245,27.9404,27.9005,27.9165,106000.0
2012-08-10 15:05:00,35.01,35.05,35.01,35.05,63500.0,27.9165,27.9484,27.9165,27.9484,63500.0
2012-08-10 15:10:00,35.05,35.06,35.0,35.04,83500.0,27.9484,27.9564,27.9085,27.9404,83500.0
2012-08-10 15:15:00,35.04,35.05,35.03,35.04,105200.0,27.9404,27.9484,27.9324,27.9404,105200.0
2012-08-10 15:20:00,35.05,35.12,35.05,35.11,176800.0,27.9484,28.0042,27.9484,27.9962,176800.0
2012-08-10 15:25:00,35.11,35.13,35.1,35.13,63600.0,27.9962,28.0122,27.9883,28.0122,63600.0
2012-08-10 15:30:00,35.13,35.13,35.08,35.1,126100.0,28.0122,28.0122,27.9723,27.9883,126100.0
2012-08-10 15:35:00,35.11,35.12,35.08,35.09,116200.0,27.9962,28.0042,27.9723,27.9803,116200.0
2012-08-10 15:40:00,35.1,35.19,35.09,35.19,186500.0,27.9883,28.06,27.9803,28.06,186500.0
2012-08-10 15:45:00,35.19,35.2,35.14,35.14,238400.0,28.06,28.068,28.0202,28.0202,238400.0
2012-08-10 15:50:00,35.14,35.2,35.14,35.18,236700.0,28.0202,28.068,28.0202,28.052,236700.0
2012-08-10 15:55:00,35.18,35.22,35.17,35.19,382800.0,28.052,28.0839,28.0441,28.06,382800.0
2012-08-13 09:30:00,34.99,35.12,34.95,35.12,160700.0,27.9005,28.0042,27.8687,28.0042,160700.0
2012-08-13 09:35:00,35.11,35.19,35.07,35.18,115200.0,27.9962,28.06,27.9643,28.052,115200.0
2012-08-13 09:40:00,35.17,35.22,35.17,35.2,82000.0,28.0441,28.0839,28.0441,28.068,82000.0
2012-08-13 09:45:00,35.19,35.24,35.19,35.21,78700.0,28.06,28.0999,28.06,28.076,78700.0
2012-08-13 09:50:00,35.2,35.24,35.14,35.18,56500.0,28.068,28.0999,28.0202,28.052,56500.0
2012-08-13 09:55:00,35.19,35.22,35.11,35.17,152400.0,28.06,28.0839,27.9962,28.0441,152400.0
2012-08-13 10:00:00,35.17,35.21,35.14,35.14,100100.0,28.0441,28.076,28.0202,28.0202,100100.0
2012-08-13 10:05:00,35.14,35.15,34.98,35.04,116700.0,28.0202,28.0281,27.8926,27.9404,116700.0
2012-08-13 10:10:00,35.03,35.05,34.95,34.99,96600.0,27.9324,27.9484,27.8687,27.9005,96600.0
2012-08-13 10:15:00,34.98,35.01,34.93,34.98,123700.0,27.8926,27.9165,27.8527,27.8926,123700.0
2012-08-13 10:20:00,34.98,34.98,34.91,34.93,160800.0,27.8926,27.8926,27.8368,27.8527,160800.0
2012-08-13 10:25:00,34.92,34.93,34.87,34.87,119000.0,27.8447,27.8527,27.8049,27.8049,119000.0
2012-08-13 10:30:00,34.88,34.89,34.81,34.85,137000.0,27.8128,27.8208,27.757,27.7889,137000.0
2012-08-13 10:35:00,34.85,34.9,34.83,34.85,119100.0,27.7889,27.8288,27.773,27.7889,119100.0
2012-08-13 10:40:00,34.85,34.88,34.83,34.88,224400.0,27.7889,27.8128,27.773,27.8128,224400.0
2012-08-13 10:45:00,34.88,34.89,34.83,34.84,73100.0,27.8128,27.8208,27.773,27.7809,73100.0
2012-08-13 10:50:00,34.85,34.86,34.78,34.82,206800.0,27.7889,27.7969,27.7331,27.765,206800.0
2012-08-13 10:55:00,34.82,34.84,34.77,34.81,49400.0,27.765,27.7809,27.7251,27.757,49400.0
2012-08-13 11:00:00,34.81,34.88,34.77,34.79,80800.0,27.757,27.8128,27.7251,27.7411,80800.0
2012-08-13 11:05:00,34.79,34.83,34.77,34.8,98500.0,27.7411,27.773,27.7251,27.749,98500.0
2012-08-13 11:10:00,34.8,34.84,34.78,34.83,90100.0,27.749,27.7809,27.7331,27.773,90100.0
2012-08-13 11:15:00,34.84,34.88,34.79,34.83,118600.0,27.7809,27.8128,27.7411,27.773,118600.0
2012-08-13 11:20:00,34.83,34.91,34.82,34.89,51500.0,27.773,27.8368,27.765,27.8208,51500.0
2012-08-13 11:25:00,34.89,34.96,34.89,34.91,36200.0,27.8208,27.8766,27.8208,27.8368,36200.0
2012-08-13 11:30:00,34.91,34.93,34.82,34.82,135400.0,27.8368,27.8527,27.765,27.765,135400.0
2012-08-13 11:35:00,34.83,34.85,34.8,34.82,22100.0,27.773,27.7889,27.749,27.765,22100.0
2012-08-13 11:40:00,34.81,34.82,34.78,34.8,50700.0,27.757,27.765,27.7331,27.749,50700.0
2012-08-13 11:45:00,34.8,34.81,34.76,34.79,34600.0,27.749,27.757,27.7171,27.7411,34600.0
2012-08-13 11:50:00,34.8,34.8,34.75,34.77,62600.0,27.749,27.749,27.7092,27.7251,62600.0
2012-08-13 11:55:00,34.77,34.79,34.74,34.74,59700.0,27.7251,27.7411,27.7012,27.7012,59700.0
2012-08-13 12:00:00,34.75,34.78,34.66,34.69,184100.0,27.7092,27.7331,27.6374,27.6613,184100.0
2012-08-13 12:05:00,34.68,34.7,34.66,34.68,239300.0,27.6534,27.6693,27.6374,27.6534,239300.0
2012-08-13 12:10:00,34.68,34.71,34.67,34.67,89700.0,27.6534,27.6773,27.6454,27.6454,89700.0
2012-08-13 12:15:00,34.67,34.7,34.67,34.69,112500.0,27.6454,27.6693,27.6454,27.6613,112500.0
2012-08-13 12:20:00,34.7,34.76,34.69,34.75,88600.0,27.6693,27.7171,27.6613,27.7092,88600.0
2012-08-13 12:25:00,34.75,34.76,34.73,34.76,23400.0,27.7092,27.7171,27.6932,27.7171,23400.0
2012-08-13 12:30:00,34.76,34.77,34.71,34.72,27500.0,27.7171,27.7251,27.6773,27.6853,27500.0
2012-08-13 12:35:00,34.71,34.72,34.67,34.72,41200.0,27.6773,27.6853,27.6454,27.6853,41200.0
2012-08-13 12:40:00,34.72,34.78,34.72,34.76,55400.0,27.6853,27.7331,27.6853,27.7171,55400.0
2012-08-13 12:45:00,34.76,34.79,34.76,34.79,64100.0,27.7171,27.7411,27.7171,27.7411,64100.0
2012-08-13 12:50:00,34.79,34.83,34.79,34.8,40400.0,27.7411,27.773,27.7411,27.749,40400.0
2012-08-13 12:55:00,34.8,34.88,34.79,34.88,42600.0,27.749,27.8128,27.7411,27.8128,42600.0
2012-08-13 13:00:00,34.88,34.89,34.84,34.84,42000.0,27.8128,27.8208,27.7809,27.7809,42000.0
2012-08-13 13:05:00,34.85,34.87,34.83,34.87,40700.0,27.7889,27.8049,27.773,27.8049,40700.0
2012-08-13 13:10:00,34.87,34.88,34.82,34.85,122200.0,27.8049,27.8128,27.765,27.7889,122200.0
2012-08-13 13:15:00,34.85,34.85,34.78,34.78,45800.0,27.7889,27.7889,27.7331,27.7331,45800.0
2012-08-13 13:20:00,34.79,34.82,34.77,34.82,31600.0,27.7411,27.765,27.7251,27.765,31600.0
2012-08-13 13:25:00,34.81,34.82,34.77,34.78,49100.0,27.757,27.765,27.7251,27.7331,49100.0
2012-08-13 13:30:00,34.78,34.79,34.74,34.78,42700.0,27.7331,27.7411,27.7012,27.7331,42700.0
2012-08-13 13:35:00,34.79,34.79,34.75,34.77,35700.0,27.7411,27.7411,27.7092,27.7251,35700.0
2012-08-13 13:40:00,34.77,34.77,34.75,34.76,60400.0,27.7251,27.7251,27.7092,27.7171,60400.0
2012-08-13 13:45:00,34.76,34.78,34.75,34.77,37600.0,27.7171,27.7331,27.7092,27.7251,37600.0
2012-08-13 13:50:00,34.78,34.81,34.76,34.79,45800.0,27.7331,27.757,27.7171,27.7411,45800.0
2012-08-13 13:55:00,34.79,34.82,34.77,34.79,48600.0,27.7411,27.765,27.7251,27.7411,48600.0
2012-08-13 14:00:00,34.79,34.8,34.72,34.72,63700.0,27.7411,27.749,27.6853,27.6853,63700.0
2012-08-13 14:05:00,34.72,34.76,34.72,34.76,71400.0,27.6853,27.7171,27.6853,27.7171,71400.0
2012-08-13 14:10:00,34.76,34.84,34.76,34.83,37400.0,27.7171,27.7809,27.7171,27.773,37400.0
2012-08-13 14:15:00,34.82,34.82,34.79,34.81,27600.0,27.765,27.765,27.7411,27.757,27600.0
2012-08-13 14:20:00,34.8,34.84,34.78,34.83,75300.0,27.749,27.7809,27.7331,27.773,75300.0
2012-08-13 14:25:00,34.83,34.86,34.8,34.81,48100.0,27.773,27.7969,27.749,27.757,48100.0
2012-08-13 14:30:00,34.82,34.88,34.82,34.86,22500.0,27.765,27.8128,27.765,27.7969,22500.0
2012-08-13 14:35:00,34.86,34.86,34.82,34.83,23000.0,27.7969,27.7969,27.765,27.773,23000.0
2012-08-13 14:40:00,34.83,34.84,34.79,34.84,30800.0,27.773,27.7809,27.7411,27.7809,30800.0
2012-08-13 14:45:00,34.83,34.83,34.81,34.82,27800.0,27.773,27.773,27.757,27.765,27800.0
2012-08-13 14:50:00,34.82,34.89,34.82,34.89,60400.0,27.765,27.8208,27.765,27.8208,60400.0
2012-08-13 14:55:00,34.89,34.94,34.89,34.92,132600.0,27.8208,27.8607,27.8208,27.8447,132600.0
2012-08-13 15:00:00,34.91,34.94,34.9,34.91,63200.0,27.8368,27.8607,27.8288,27.8368,63200.0
2012-08-13 15:05:00,34.9,34.92,34.88,34.89,40100.0,27.8288,27.8447,27.8128,27.8208,40100.0
2012-08-13 15:10:00,34.88,34.92,34.88,34.91,36300.0,27.8128,27.8447,27.8128,27.8368,36300.0
2012-08-13 15:15:00,34.9,34.91,34.86,34.9,53400.0,27.8288,27.8368,27.7969,27.8288,53400.0
2012-08-13 15:20:00,34.9,34.92,34.87,34.88,64600.0,27.8288,27.8447,27.8049,27.8128,64600.0
2012-08-13 15:25:00,34.87,34.89,34.87,34.88,35800.0,27.8049,27.8208,27.8049,27.8128,35800.0
2012-08-13 15:30:00,34.89,34.92,34.88,34.91,79300.0,27.8208,27.8447,27.8128,27.8368,79300.0
2012-08-13 15:35:00,34.91,34.98,34.89,34.96,243100.0,27.8368,27.8926,27.8208,27.8766,243100.0
2012-08-13 15:40:00,34.96,35.02,34.95,35.0,168500.0,27.8766,27.9245,27.8687,27.9085,168500.0
2012-08-13 15:45:00,35.01,35.02,34.98,35.0,133700.0,27.9165,27.9245,27.8926,27.9085,133700.0
2012-08-13 15:50:00,35.0,35.01,34.97,34.99,167200.0,27.9085,27.9165,27.8846,27.9005,167200.0
2012-08-13 15:55:00,34.99,35.04,34.99,35.03,390900.0,27.9005,27.9404,27.9005,27.9324,390900.0
2012-08-14 09:30:00,35.27,35.45,35.26,35.43,314100.0,28.1238,28.2673,28.1158,28.2514,314100.0
2012-08-14 09:35:00,35.43,35.45,35.37,35.38,155400.0,28.2514,28.2673,28.2036,28.2115,155400.0
2012-08-14 09:40:00,35.37,35.4,35.33,35.39,114300.0,28.2036,28.2275,28.1717,28.2195,114300.0
2012-08-14 09:45:00,35.39,35.41,35.36,35.4,259000.0,28.2195,28.2354,28.1956,28.2275,259000.0
2012-08-14 09:50:00,35.4,35.41,35.26,35.31,280100.0,28.2275,28.2354,28.1158,28.1557,280100.0
2012-08-14 09:55:00,35.31,35.32,35.25,35.25,123200.0,28.1557,28.1637,28.1079,28.1079,123200.0
2012-08-14 10:00:00,35.26,35.27,35.16,35.18,186700.0,28.1158,28.1238,28.0361,28.052,186700.0
2012-08-14 10:05:00,35.18,35.3,35.18,35.27,484400.0,28.052,28.1477,28.052,28.1238,484400.0
2012-08-14 10:10:00,35.27,35.35,35.26,35.3,339900.0,28.1238,28.1876,28.1158,28.1477,339900.0
2012-08-14 10:15:00,35.3,35.3,35.21,35.21,181100.0,28.1477,28.1477,28.076,28.076,181100.0
2012-08-14 10:20:00,35.21,35.22,35.09,35.17,88000.0,28.076,28.0839,27.9803,28.0441,88000.0
2012-08-14 10:25:00,35.16,35.16,35.07,35.15,101300.0,28.0361,28.0361,27.9643,28.0281,101300.0
2012-08-14 10:30:00,35.15,35.15,35.03,35.1,124300.0,28.0281,28.0281,27.9324,27.9883,124300.0
2012-08-14 10:35:00,35.11,35.22,35.1,35.2,144900.0,27.9962,28.0839,27.9883,28.068,144900.0
2012-08-14 10:40:00,35.2,35.25,35.15,35.17,140700.0,28.068,28.1079,28.0281,28.0441,140700.0
2012-08-14 10:45:00,35.17,35.19,35.17,35.19,108900.0,28.0441,28.06,28.0441,28.06,108900.0
2012-08-14 10:50:00,35.18,35.28,35.18,35.23,109800.0,28.052,28.1318,28.052,28.0919,109800.0
2012-08-14 10:55:00,35.23,35.23,35.15,35.2,170900.0,28.0919,28.0919,28.0281,28.068,170900.0
2012-08-14 11:00:00,35.2,35.24,35.09,35.12,262600.0,28.068,28.0999,27.9803,28.0042,262600.0
2012-08-14 11:05:00,35.11,35.16,35.1,35.13,56200.0,27.9962,28.0361,27.9883,28.0122,56200.0
2012-08-14 11:10:00,35.13,35.15,35.09,35.15,72900.0,28.0122,28.0281,27.9803,28.0281,72900.0
2012-08-14 11:15:00,35.15,35.15,35.09,35.11,76900.0,28.0281,28.0281,27.9803,27.9962,76900.0
2012-08-14 11:20:00,35.11,35.14,35.1,35.11,107800.0,27.9962,28.0202,27.9883,27.9962,107800.0
2012-08-14 11:25:00,35.1,35.15,35.1,35.12,55700.0,27.9883,28.0281,27.9883,28.0042,55700.0
2012-08-14 11:30:00,35.13,35.24,35.12,35.23,128300.0,28.0122,28.0999,28.0042,28.0919,128300.0
2012-08-14 11:35:00,35.22,35.24,35.13,35.13,152300.0,28.0839,28.0999,28.0122,28.0122,152300.0
2012-08-14 11:40:00,35.13,35.19,35.13,35.17,50100.0,28.0122,28.06,28.0122,28.0441,50100.0
2012-08-14 11:45:00,35.16,35.21,35.1,35.11,74200.0,28.0361,28.076,27.9883,27.9962,74200.0
2012-08-14 11:50:00,35.1,35.11,35.03,35.03,80100.0,27.9883,27.9962,27.9324,27.9324,80100.0
2012-08-14 11:55:00,35.04,35.06,35.01,35.05,100100.0,27.9404,27.9564,27.9165,27.9484,100100.0
2012-08-14 12:00:00,35.05,35.05,35.02,35.04,43900.0,27.9484,27.9484,27.9245,27.9404,43900.0
2012-08-14 12:05:00,35.04,35.07,35.03,35.05,55100.0,27.9404,27.9643,27.9324,27.9484,55100.0
2012-08-14 12:10:00,35.06,35.07,35.03,35.05,64500.0,27.9564,27.9643,27.9324,27.9484,64500.0
2012-08-14 12:15:00,35.04,35.05,35.0,35.01,134800.0,27.9404,27.9484,27.9085,27.9165,134800.0
2012-08-14 12:20:00,35.01,35.03,35.0,35.02,36800.0,27.9165,27.9324,27.9085,27.9245,36800.0
2012-08-14 12:25:00,35.03,35.05,35.02,35.05,38000.0,27.9324,27.9484,27.9245,27.9484,38000.0
2012-08-14 12:30:00,35.06,35.11,35.06,35.06,39000.0,27.9564,27.9962,27.9564,27.9564,39000.0
2012-08-14 12:35:00,35.06,35.08,35.03,35.03,123100.0,27.9564,27.9723,27.9324,27.9324,123100.0
2012-08-14 12:40:00,35.02,35.04,34.99,35.02,142500.0,27.9245,27.9404,27.9005,27.9245,142500.0
2012-08-14 12:45:00,35.02,35.08,35.0,35.08,42300.0,27.9245,27.9723,27.9085,27.9723,42300.0
2012-08-14 12:50:00,35.07,35.13,35.06,35.13,97700.0,27.9643,28.0122,27.9564,28.0122,97700.0
2012-08-14 12:55:00,35.13,35.14,35.04,35.04,60700.0,28.0122,28.0202,27.9404,27.9404,60700.0
2012-08-14 13:00:00,35.05,35.08,35.05,35.07,34800.0,27.9484,27.9723,27.9484,27.9643,34800.0
2012-08-14 13:05:00,35.08,35.09,35.05,35.07,27500.0,27.9723,27.9803,27.9484,27.9643,27500.0
2012-08-14 13:10:00,35.07,35.07,34.98,35.0,84400.0,27.9643,27.9643,27.8926,27.9085,84400.0
2012-08-14 13:15:00,35.0,35.04,34.99,35.04,52900.0,27.9085,27.9404,27.9005,27.9404,52900.0
2012-08-14 13:20:00,35.03,35.05,35.0,35.03,70500.0,27.9324,27.9484,27.9085,27.9324,70500.0
2012-08-14 13:25:00,35.02,35.05,34.99,35.02,54700.0,27.9245,27.9484,27.9005,27.9245,54700.0
2012-08-14 13:30:00,35.02,35.08,35.02,35.08,71000.0,27.9245,27.9723,27.9245,27.9723,71000.0
2012-08-14 13:35:00,35.08,35.12,35.08,35.12,76100.0,27.9723,28.0042,27.9723,28.0042,76100.0
2012-08-14 13:40:00,35.1,35.12,34.99,35.0,98700.0,27.9883,28.0042,27.9005,27.9085,98700.0
2012-08-14 13:45:00,34.99,35.03,34.98,35.02,66300.0,27.9005,27.9324,27.8926,27.9245,66300.0
2012-08-14 13:50:00,35.03,35.03,34.99,35.02,55500.0,27.9324,27.9324,27.9005,27.9245,55500.0
2012-08-14 13:55:00,35.03,35.05,35.0,35.03,51000.0,27.9324,27.9484,27.9085,27.9324,51000.0
2012-08-14 14:00:00,35.03,35.05,34.99,35.0,60700.0,27.9324,27.9484,27.9005,27.9085,60700.0
2012-08-14 14:05:00,35.01,35.07,34.99,35.06,62300.0,27.9165,27.9643,27.9005,27.9564,62300.0
2012-08-14 14:10:00,35.07,35.09,35.02,35.02,61500.0,27.9643,27.9803,27.9245,27.9245,61500.0
2012-08-14 14:15:00,35.02,35.05,35.01,35.05,51200.0,27.9245,27.9484,27.9165,27.9484,51200.0
2012-08-14 14:20:00,35.04,35.06,35.03,35.04,57600.0,27.9404,27.9564,27.9324,27.9404,57600.0
2012-08-14 14:25:00,35.04,35.08,35.03,35.07,92900.0,27.9404,27.9723,27.9324,27.9643,92900.0
2012-08-14 14:30:00,35.08,35.14,35.07,35.12,104300.0,27.9723,28.0202,27.9643,28.0042,104300.0
2012-08-14 14:35:00,35.12,35.13,35.08,35.08,101400.0,28.0042,28.0122,27.9723,27.9723,101400.0
2012-08-14 14:40:00,35.08,35.12,35.05,35.07,84700.0,27.9723,28.0042,27.9484,27.9643,84700.0
2012-08-14 14:45:00,35.06,35.06,35.01,35.05,138100.0,27.9564,27.9564,27.9165,27.9484,138100.0
2012-08-14 14:50:00,35.06,35.11,35.05,35.09,86200.0,27.9564,27.9962,27.9484,27.9803,86200.0
2012-08-14 14:55:00,35.08,35.11,35.04,35.1,37200.0,27.9723,27.9962,27.9404,27.9883,37200.0
2012-08-14 15:00:00,35.11,35.13,35.08,35.09,56600.0,27.9962,28.0122,27.9723,27.9803,56600.0
2012-08-14 15:05:00,35.09,35.09,35.04,35.04,64900.0,27.9803,27.9803,27.9404,27.9404,64900.0
2012-08-14 15:10:00,35.04,35.06,35.02,35.06,79900.0,27.9404,27.9564,27.9245,27.9564,79900.0
2012-08-14 15:15:00,35.06,35.06,35.01,35.04,92600.0,27.9564,27.9564,27.9165,27.9404,92600.0
2012-08-14 15:20:00,35.04,35.05,35.0,35.0,99500.0,27.9404,27.9484,27.9085,27.9085,99500.0
2012-08-14 15:25:00,35.01,35.02,34.97,35.0,114400.0,27.9165,27.9245,27.8846,27.9085,114400.0
2012-08-14 15:30:00,34.99,35.0,34.94,34.95,140700.0,27.9005,27.9085,27.8607,27.8687,140700.0
2012-08-14 15:35:00,34.95,34.96,34.85,34.9,253000.0,27.8687,27.8766,27.7889,27.8288,253000.0
2012-08-14 15:40:00,34.9,34.91,34.83,34.85,190400.0,27.8288,27.8368,27.773,27.7889,190400.0
2012-08-14 15:45:00,34.84,34.89,34.82,34.82,299300.0,27.7809,27.8208,27.765,27.765,299300.0
2012-08-14 15:50:00,34.83,34.89,34.76,34.79,318500.0,27.773,27.8208,27.7171,27.7411,318500.0
2012-08-14 15:55:00,34.78,34.87,34.77,34.86,500600.0,27.7331,27.8049,27.7251,27.7969,500600.0
2012-08-15 09:30:00,34.63,34.7,34.47,34.48,365300.0,27.6135,27.6693,27.4859,27.4939,365300.0
2012-08-15 09:35:00,34.48,34.62,34.45,34.49,184700.0,27.4939,27.6055,27.47,27.5019,184700.0
2012-08-15 09:40:00,34.49,34.59,34.48,34.52,74100.0,27.5019,27.5816,27.4939,27.5258,74100.0
2012-08-15 09:45:00,34.52,34.54,34.38,34.41,159400.0,27.5258,27.5417,27.4141,27.4381,159400.0
2012-08-15 09:50:00,34.41,34.48,34.33,34.35,276400.0,27.4381,27.4939,27.3743,27.3902,276400.0
2012-08-15 09:55:00,34.35,34.43,34.32,34.36,203700.0,27.3902,27.454,27.3663,27.3982,203700.0
2012-08-15 10:00:00,34.36,34.39,34.33,34.38,97900.0,27.3982,27.4221,27.3743,27.4141,97900.0
2012-08-15 10:05:00,34.38,34.39,34.3,34.39,112400.0,27.4141,27.4221,27.3503,27.4221,112400.0
2012-08-15 10:10:00,34.39,34.41,34.3,34.32,86100.0,27.4221,27.4381,27.3503,27.3663,86100.0
2012-08-15 10:15:00,34.32,34.35,34.28,34.28,138400.0,27.3663,27.3902,27.3344,27.3344,138400.0
2012-08-15 10:20:00,34.28,34.33,34.26,34.33,127700.0,27.3344,27.3743,27.3185,27.3743,127700.0
2012-08-15 10:25:00,34.33,34.38,34.29,34.29,265200.0,27.3743,27.4141,27.3424,27.3424,265200.0
2012-08-15 10:30:00,34.29,34.33,34.19,34.2,388100.0,27.3424,27.3743,27.2626,27.2706,388100.0
2012-08-15 10:35:00,34.19,34.23,34.13,34.14,224200.0,27.2626,27.2945,27.2148,27.2228,224200.0
2012-08-15 10:40:00,34.14,34.14,33.97,34.02,520300.0,27.2228,27.2228,27.0872,27.1271,520300.0
2012-08-15 10:45:00,34.01,34.14,34.01,34.13,247500.0,27.1191,27.2228,27.1191,27.2148,247500.0
2012-08-15 10:50:00,34.13,34.21,34.1,34.2,178800.0,27.2148,27.2786,27.1909,27.2706,178800.0
2012-08-15 10:55:00,34.21,34.29,34.2,34.21,359800.0,27.2786,27.3424,27.2706,27.2786,359800.0
2012-08-15 11:00:00,34.21,34.27,34.21,34.25,158900.0,27.2786,27.3264,27.2786,27.3105,158900.0
2012-08-15 11:05:00,34.25,34.26,34.18,34.2,105500.0,27.3105,27.3185,27.2547,27.2706,105500.0
2012-08-15 11:10:00,34.2,34.21,34.15,34.2,80300.0,27.2706,27.2786,27.2307,27.2706,80300.0
2012-08-15 11:15:00,34.2,34.31,34.2,34.29,235200.0,27.2706,27.3583,27.2706,27.3424,235200.0
2012-08-15 11:20:00,34.29,34.3,34.23,34.25,93500.0,27.3424,27.3503,27.2945,27.3105,93500.0
2012-08-15 11:25:00,34.24,34.24,34.2,34.22,68600.0,27.3025,27.3025,27.2706,27.2866,68600.0
2012-08-15 11:30:00,34.23,34.37,34.22,34.32,123000.0,27.2945,27.4062,27.2866,27.3663,123000.0
2012-08-15 11:35:00,34.32,34.39,34.32,34.34,52900.0,27.3663,27.4221,27.3663,27.3822,52900.0
2012-08-15 11:40:00,34.34,34.4,34.34,34.38,53500.0,27.3822,27.4301,27.3822,27.4141,53500.0
2012-08-15 11:45:00,34.37,34.41,34.36,34.36,141600.0,27.4062,27.4381,27.3982,27.3982,141600.0
2012-08-15 11:50:00,34.37,34.37,34.33,34.35,124300.0,27.4062,27.4062,27.3743,27.3902,124300.0
2012-08-15 11:55:00,34.35,34.36,34.3,34.31,235500.0,27.3902,27.3982,27.3503,27.3583,235500.0
2012-08-15 12:00:00,34.31,34.34,34.29,34.32,167500.0,27.3583,27.3822,27.3424,27.3663,167500.0
2012-08-15 12:05:00,34.31,34.35,34.31,34.35,58100.0,27.3583,27.3902,27.3583,27.3902,58100.0
2012-08-15 12:10:00,34.35,34.35,34.33,34.35,54800.0,27.3902,27.3902,27.3743,27.3902,54800.0
2012-08-15 12:15:00,34.35,34.35,34.31,34.31,67700.0,27.3902,27.3902,27.3583,27.3583,67700.0
2012-08-15 12:20:00,34.31,34.36,34.3,34.35,157700.0,27.3583,27.3982,27.3503,27.3902,157700.0
2012-08-15 12:25:00,34.35,34.35,34.33,34.35,35400.0,27.3902,27.3902,27.3743,27.3902,35400.0
2012-08-15 12:30:00,34.34,34.35,34.32,34.34,34700.0,27.3822,27.3902,27.3663,27.3822,34700.0
2012-08-15 12:35:00,34.33,34.35,34.31,34.32,76300.0,27.3743,27.3902,27.3583,27.3663,76300.0
2012-08-15 12:40:00,34.31,34.32,34.29,34.29,35700.0,27.3583,27.3663,27.3424,27.3424,35700.0
2012-08-15 12:45:00,34.3,34.35,34.29,34.34,66200.0,27.3503,27.3902,27.3424,27.3822,66200.0
2012-08-15 12:50:00,34.34,34.36,34.34,34.35,84600.0,27.3822,27.3982,27.3822,27.3902,84600.0
2012-08-15 12:55:00,34.35,34.35,34.32,34.32,56500.0,27.3902,27.3902,27.3663,27.3663,56500.0
2012-08-15 13:00:00,34.32,34.34,34.28,34.28,48200.0,27.3663,27.3822,27.3344,27.3344,48200.0
2012-08-15 13:05:00,34.28,34.33,34.27,34.32,53600.0,27.3344,27.3743,27.3264,27.3663,53600.0
2012-08-15 13:10:00,34.3,34.35,34.3,34.35,48800.0,27.3503,27.3902,27.3503,27.3902,48800.0
2012-08-15 13:15:00,34.34,34.4,34.34,34.36,168600.0,27.3822,27.4301,27.3822,27.3982,168600.0
2012-08-15 13:20:00,34.36,34.36,34.34,34.34,75600.0,27.3982,27.3982,27.3822,27.3822,75600.0
2012-08-15 13:25:00,34.35,34.36,34.34,34.35,52100.0,27.3902,27.3982,27.3822,27.3902,52100.0
2012-08-15 13:30:00,34.35,34.36,34.34,34.35,90200.0,27.3902,27.3982,27.3822,27.3902,90200.0
2012-08-15 13:35:00,34.35,34.36,34.34,34.35,55300.0,27.3902,27.3982,27.3822,27.3902,55300.0
2012-08-15 13:40:00,34.35,34.36,34.33,34.36,31200.0,27.3902,27.3982,27.3743,27.3982,31200.0
2012-08-15 13:45:00,34.36,34.37,34.33,34.37,51300.0,27.3982,27.4062,27.3743,27.4062,51300.0
2012-08-15 13:50:00,34.37,34.37,34.34,34.35,41100.0,27.4062,27.4062,27.3822,27.3902,41100.0
2012-08-15 13:55:00,34.35,34.35,34.31,34.31,58300.0,27.3902,27.3902,27.3583,27.3583,58300.0
2012-08-15 14:00:00,34.31,34.33,34.29,34.3,70200.0,27.3583,27.3743,27.3424,27.3503,70200.0
2012-08-15 14:05:00,34.3,34.34,34.3,34.3,63600.0,27.3503,27.3822,27.3503,27.3503,63600.0
2012-08-15 14:10:00,34.3,34.32,34.3,34.32,46100.0,27.3503,27.3663,27.3503,27.3663,46100.0
2012-08-15 14:15:00,34.32,34.32,34.29,34.3,55400.0,27.3663,27.3663,27.3424,27.3503,55400.0
2012-08-15 14:20:00,34.3,34.32,34.29,34.31,52200.0,27.3503,27.3663,27.3424,27.3583,52200.0
2012-08-15 14:25:00,34.31,34.36,34.31,34.36,67100.0,27.3583,27.3982,27.3583,27.3982,67100.0
2012-08-15 14:30:00,34.36,34.45,34.36,34.44,221900.0,27.3982,27.47,27.3982,27.462,221900.0
2012-08-15 14:35:00,34.44,34.49,34.42,34.45,106400.0,27.462,27.5019,27.446,27.47,106400.0
2012-08-15 14:40:00,34.45,34.52,34.45,34.51,103300.0,27.47,27.5258,27.47,27.5178,103300.0
2012-08-15 14:45:00,34.51,34.54,34.5,34.53,72200.0,27.5178,27.5417,27.5098,27.5337,72200.0
2012-08-15 14:50:00,34.53,34.62,34.52,34.56,166100.0,27.5337,27.6055,27.5258,27.5577,166100.0
2012-08-15 14:55:00,34.57,34.59,34.53,34.55,157100.0,27.5656,27.5816,27.5337,27.5497,157100.0
2012-08-15 15:00:00,34.56,34.56,34.52,34.53,81800.0,27.5577,27.5577,27.5258,27.5337,81800.0
2012-08-15 15:05:00,34.53,34.56,34.53,34.56,88100.0,27.5337,27.5577,27.5337,27.5577,88100.0
2012-08-15 15:10:00,34.55,34.56,34.52,34.54,77700.0,27.5497,27.5577,27.5258,27.5417,77700.0
2012-08-15 15:15:00,34.54,34.59,34.53,34.59,81800.0,27.5417,27.5816,27.5337,27.5816,81800.0
2012-08-15 15:20:00,34.59,34.6,34.57,34.6,52300.0,27.5816,27.5896,27.5656,27.5896,52300.0
2012-08-15 15:25:00,34.6,34.6,34.51,34.55,186700.0,27.5896,27.5896,27.5178,27.5497,186700.0
2012-08-15 15:30:00,34.54,34.55,34.5,34.52,148200.0,27.5417,27.5497,27.5098,27.5258,148200.0
2012-08-15 15:35:00,34.52,34.54,34.47,34.47,148600.0,27.5258,27.5417,27.4859,27.4859,148600.0
2012-08-15 15:40:00,34.48,34.56,34.45,34.56,250300.0,27.4939,27.5577,27.47,27.5577,250300.0
2012-08-15 15:45:00,34.56,34.61,34.55,34.55,162400.0,27.5577,27.5975,27.5497,27.5497,162400.0
2012-08-15 15:50:00,34.55,34.59,34.54,34.59,171700.0,27.5497,27.5816,27.5417,27.5816,171700.0
2012-08-15 15:55:00,34.59,34.6,34.55,34.58,432900.0,27.5816,27.5896,27.5497,27.5736,432900.0
2012-08-16 09:30:00,34.76,34.9,34.64,34.7,146700.0,27.7171,27.8288,27.6215,27.6693,146700.0
2012-08-16 09:35:00,34.72,34.79,34.69,34.73,156500.0,27.6853,27.7411,27.6613,27.6932,156500.0
2012-08-16 09:40:00,34.73,34.95,34.72,34.94,114600.0,27.6932,27.8687,27.6853,27.8607,114600.0
2012-08-16 09:45:00,34.94,34.97,34.92,34.97,100800.0,27.8607,27.8846,27.8447,27.8846,100800.0
2012-08-16 09:50:00,34.98,35.03,34.97,35.01,147400.0,27.8926,27.9324,27.8846,27.9165,147400.0
2012-08-16 09:55:00,35.01,35.03,34.92,35.0,114800.0,27.9165,27.9324,27.8447,27.9085,114800.0
2012-08-16 10:00:00,35.01,35.01,34.8,34.82,183200.0,27.9165,27.9165,27.749,27.765,183200.0
2012-08-16 10:05:00,34.82,34.96,34.82,34.94,129100.0,27.765,27.8766,27.765,27.8607,129100.0
2012-08-16 10:10:00,34.94,34.95,34.89,34.93,77300.0,27.8607,27.8687,27.8208,27.8527,77300.0
2012-08-16 10:15:00,34.93,34.96,34.89,34.9,100400.0,27.8527,27.8766,27.8208,27.8288,100400.0
2012-08-16 10:20:00,34.9,34.99,34.89,34.96,66400.0,27.8288,27.9005,27.8208,27.8766,66400.0
2012-08-16 10:25:00,34.97,35.01,34.94,34.96,141200.0,27.8846,27.9165,27.8607,27.8766,141200.0
2012-08-16 10:30:00,34.97,35.01,34.94,34.94,135000.0,27.8846,27.9165,27.8607,27.8607,135000.0
2012-08-16 10:35:00,34.94,35.04,34.94,35.03,294400.0,27.8607,27.9404,27.8607,27.9324,294400.0
2012-08-16 10:40:00,35.03,35.03,34.98,35.02,247100.0,27.9324,27.9324,27.8926,27.9245,247100.0
2012-08-16 10:45:00,35.03,35.08,35.02,35.08,108200.0,27.9324,27.9723,27.9245,27.9723,108200.0
2012-08-16 10:50:00,35.08,35.14,35.08,35.08,114500.0,27.9723,28.0202,27.9723,27.9723,114500.0
2012-08-16 10:55:00,35.09,35.12,35.08,35.09,83000.0,27.9803,28.0042,27.9723,27.9803,83000.0
2012-08-16 11:00:00,35.1,35.15,35.08,35.14,112000.0,27.9883,28.0281,27.9723,28.0202,112000.0
2012-08-16 11:05:00,35.13,35.16,35.1,35.15,101400.0,28.0122,28.0361,27.9883,28.0281,101400.0
2012-08-16 11:10:00,35.15,35.16,35.09,35.12,133700.0,28.0281,28.0361,27.9803,28.0042,133700.0
2012-08-16 11:15:00,35.11,35.15,35.09,35.09,239200.0,27.9962,28.0281,27.9803,27.9803,239200.0
2012-08-16 11:20:00,35.1,35.1,35.06,35.08,213400.0,27.9883,27.9883,27.9564,27.9723,213400.0
2012-08-16 11:25:00,35.08,35.09,35.03,35.05,147600.0,27.9723,27.9803,27.9324,27.9484,147600.0
2012-08-16 11:30:00,35.05,35.09,35.03,35.07,82300.0,27.9484,27.9803,27.9324,27.9643,82300.0
2012-08-16 11:35:00,35.08,35.1,35.04,35.07,131000.0,27.9723,27.9883,27.9404,27.9643,131000.0
2012-08-16 11:40:00,35.06,35.1,35.06,35.1,135200.0,27.9564,27.9883,27.9564,27.9883,135200.0
2012-08-16 11:45:00,35.09,35.12,35.08,35.12,45700.0,27.9803,28.0042,27.9723,28.0042,45700.0
2012-08-16 11:50:00,35.11,35.19,35.11,35.18,98800.0,27.9962,28.06,27.9962,28.052,98800.0
2012-08-16 11:55:00,35.19,35.19,35.13,35.13,40900.0,28.06,28.06,28.0122,28.0122,40900.0
2012-08-16 12:00:00,35.14,35.16,35.09,35.15,131100.0,28.0202,28.0361,27.9803,28.0281,131100.0
2012-08-16 12:05:00,35.14,35.21,35.14,35.2,84700.0,28.0202,28.076,28.0202,28.068,84700.0
2012-08-16 12:10:00,35.21,35.23,35.2,35.21,145900.0,28.076,28.0919,28.068,28.076,145900.0
2012-08-16 12:15:00,35.21,35.21,35.19,35.19,192500.0,28.076,28.076,28.06,28.06,192500.0
2012-08-16 12:20:00,35.2,35.24,35.19,35.24,73000.0,28.068,28.0999,28.06,28.0999,73000.0
2012-08-16 12:25:00,35.24,35.29,35.22,35.27,161600.0,28.0999,28.1398,28.0839,28.1238,161600.0
2012-08-16 12:30:00,35.26,35.27,35.25,35.27,77200.0,28.1158,28.1238,28.1079,28.1238,77200.0
2012-08-16 12:35:00,35.27,35.28,35.25,35.27,104700.0,28.1238,28.1318,28.1079,28.1238,104700.0
2012-08-16 12:40:00,35.27,35.29,35.25,35.27,45800.0,28.1238,28.1398,28.1079,28.1238,45800.0
2012-08-16 12:45:00,35.28,35.3,35.26,35.27,34700.0,28.1318,28.1477,28.1158,28.1238,34700.0
2012-08-16 12:50:00,35.27,35.3,35.26,35.28,38200.0,28.1238,28.1477,28.1158,28.1318,38200.0
2012-08-16 12:55:00,35.29,35.31,35.28,35.3,42200.0,28.1398,28.1557,28.1318,28.1477,42200.0
2012-08-16 13:00:00,35.3,35.31,35.28,35.3,32500.0,28.1477,28.1557,28.1318,28.1477,32500.0
2012-08-16 13:05:00,35.3,35.3,35.27,35.28,50800.0,28.1477,28.1477,28.1238,28.1318,50800.0
2012-08-16 13:10:00,35.28,35.29,35.23,35.26,99700.0,28.1318,28.1398,28.0919,28.1158,99700.0
2012-08-16 13:15:00,35.27,35.28,35.22,35.22,83500.0,28.1238,28.1318,28.0839,28.0839,83500.0
2012-08-16 13:20:00,35.23,35.23,35.21,35.22,51300.0,28.0919,28.0919,28.076,28.0839,51300.0
2012-08-16 13:25:00,35.22,35.22,35.17,35.19,103000.0,28.0839,28.0839,28.0441,28.06,103000.0
2012-08-16 13:30:00,35.19,35.22,35.18,35.2,94200.0,28.06,28.0839,28.052,28.068,94200.0
2012-08-16 13:35:00,35.21,35.24,35.2,35.23,76300.0,28.076,28.0999,28.068,28.0919,76300.0
2012-08-16 13:40:00,35.23,35.24,35.15,35.17,78500.0,28.0919,28.0999,28.0281,28.0441,78500.0
2012-08-16 13:45:00,35.17,35.2,35.16,35.18,64600.0,28.0441,28.068,28.0361,28.052,64600.0
2012-08-16 13:50:00,35.18,35.21,35.18,35.21,40900.0,28.052,28.076,28.052,28.076,40900.0
2012-08-16 13:55:00,35.21,35.21,35.13,35.14,110300.0,28.076,28.076,28.0122,28.0202,110300.0
2012-08-16 14:00:00,35.14,35.23,35.13,35.2,100100.0,28.0202,28.0919,28.0122,28.068,100100.0
2012-08-16 14:05:00,35.2,35.25,35.19,35.22,99700.0,28.068,28.1079,28.06,28.0839,99700.0
2012-08-16 14:10:00,35.22,35.25,35.21,35.22,50500.0,28.0839,28.1079,28.076,28.0839,50500.0
2012-08-16 14:15:00,35.22,35.27,35.21,35.27,67000.0,28.0839,28.1238,28.076,28.1238,67000.0
2012-08-16 14:20:00,35.27,35.27,35.24,35.25,71300.0,28.1238,28.1238,28.0999,28.1079,71300.0
2012-08-16 14:25:00,35.25,35.28,35.24,35.25,88600.0,28.1079,28.1318,28.0999,28.1079,88600.0
2012-08-16 14:30:00,35.24,35.3,35.24,35.28,98800.0,28.0999,28.1477,28.0999,28.1318,98800.0
2012-08-16 14:35:00,35.29,35.3,35.25,35.27,82300.0,28.1398,28.1477,28.1079,28.1238,82300.0
2012-08-16 14:40:00,35.27,35.27,35.22,35.24,81900.0,28.1238,28.1238,28.0839,28.0999,81900.0
2012-08-16 14:45:00,35.23,35.25,35.23,35.25,39000.0,28.0919,28.1079,28.0919,28.1079,39000.0
2012-08-16 14:50:00,35.25,35.25,35.22,35.24,108600.0,28.1079,28.1079,28.0839,28.0999,108600.0
2012-08-16 14:55:00,35.24,35.26,35.21,35.22,72400.0,28.0999,28.1158,28.076,28.0839,72400.0
2012-08-16 15:00:00,35.22,35.27,35.17,35.23,182200.0,28.0839,28.1238,28.0441,28.0919,182200.0
2012-08-16 15:05:00,35.23,35.27,35.23,35.24,74900.0,28.0919,28.1238,28.0919,28.0999,74900.0
2012-08-16 15:10:00,35.23,35.29,35.23,35.26,104800.0,28.0919,28.1398,28.0919,28.1158,104800.0
2012-08-16 15:15:00,35.27,35.29,35.25,35.27,106700.0,28.1238,28.1398,28.1079,28.1238,106700.0
2012-08-16 15:20:00,35.27,35.28,35.25,35.28,86900.0,28.1238,28.1318,28.1079,28.1318,86900.0
2012-08-16 15:25:00,35.28,35.29,35.27,35.29,75800.0,28.1318,28.1398,28.1238,28.1398,75800.0
2012-08-16 15:30:00,35.28,35.3,35.26,35.28,197200.0,28.1318,28.1477,28.1158,28.1318,197200.0
2012-08-16 15:35:00,35.27,35.31,35.25,35.3,403900.0,28.1238,28.1557,28.1079,28.1477,403900.0
2012-08-16 15:40:00,35.3,35.35,35.28,35.31,557500.0,28.1477,28.1876,28.1318,28.1557,557500.0
2012-08-16 15:45:00,35.3,35.34,35.3,35.34,232400.0,28.1477,28.1796,28.1477,28.1796,232400.0
2012-08-16 15:50:00,35.34,35.34,35.25,35.28,294000.0,28.1796,28.1796,28.1079,28.1318,294000.0
2012-08-16 15:55:00,35.28,35.31,35.28,35.31,629000.0,28.1318,28.1557,28.1318,28.1557,629000.0
2012-08-17 09:30:00,35.33,35.34,35.13,35.29,536200.0,28.1717,28.1796,28.0122,28.1398,536200.0
2012-08-17 09:35:00,35.3,35.3,35.15,35.18,93200.0,28.1477,28.1477,28.0281,28.052,93200.0
2012-08-17 09:40:00,35.18,35.19,35.13,35.13,143400.0,28.052,28.06,28.0122,28.0122,143400.0
2012-08-17 09:45:00,35.14,35.25,35.06,35.23,149200.0,28.0202,28.1079,27.9564,28.0919,149200.0
2012-08-17 09:50:00,35.23,35.29,35.19,35.29,197400.0,28.0919,28.1398,28.06,28.1398,197400.0
2012-08-17 09:55:00,35.28,35.33,35.25,35.28,100700.0,28.1318,28.1717,28.1079,28.1318,100700.0
2012-08-17 10:00:00,35.28,35.32,35.23,35.31,139900.0,28.1318,28.1637,28.0919,28.1557,139900.0
2012-08-17 10:05:00,35.32,35.38,35.31,35.34,72200.0,28.1637,28.2115,28.1557,28.1796,72200.0
2012-08-17 10:10:00,35.33,35.39,35.33,35.34,88400.0,28.1717,28.2195,28.1717,28.1796,88400.0
2012-08-17 10:15:00,35.34,35.38,35.29,35.32,89600.0,28.1796,28.2115,28.1398,28.1637,89600.0
2012-08-17 10:20:00,35.32,35.35,35.25,35.25,57600.0,28.1637,28.1876,28.1079,28.1079,57600.0
2012-08-17 10:25:00,35.26,35.29,35.23,35.29,65600.0,28.1158,28.1398,28.0919,28.1398,65600.0
2012-08-17 10:30:00,35.27,35.3,35.25,35.28,54500.0,28.1238,28.1477,28.1079,28.1318,54500.0
2012-08-17 10:35:00,35.29,35.34,35.28,35.34,72500.0,28.1398,28.1796,28.1318,28.1796,72500.0
2012-08-17 10:40:00,35.33,35.37,35.25,35.25,121100.0,28.1717,28.2036,28.1079,28.1079,121100.0
2012-08-17 10:45:00,35.25,35.27,35.17,35.18,58100.0,28.1079,28.1238,28.0441,28.052,58100.0
2012-08-17 10:50:00,35.17,35.2,35.15,35.19,63800.0,28.0441,28.068,28.0281,28.06,63800.0
2012-08-17 10:55:00,35.18,35.3,35.18,35.3,79100.0,28.052,28.1477,28.052,28.1477,79100.0
2012-08-17 11:00:00,35.31,35.39,35.3,35.37,196500.0,28.1557,28.2195,28.1477,28.2036,196500.0
2012-08-17 11:05:00,35.37,35.37,35.21,35.21,121600.0,28.2036,28.2036,28.076,28.076,121600.0
2012-08-17 11:10:00,35.21,35.23,35.17,35.17,133300.0,28.076,28.0919,28.0441,28.0441,133300.0
2012-08-17 11:15:00,35.17,35.19,35.14,35.17,80700.0,28.0441,28.06,28.0202,28.0441,80700.0
2012-08-17 11:20:00,35.17,35.19,35.14,35.16,153700.0,28.0441,28.06,28.0202,28.0361,153700.0
2012-08-17 11:25:00,35.16,35.21,35.15,35.19,133600.0,28.0361,28.076,28.0281,28.06,133600.0
2012-08-17 11:30:00,35.2,35.21,35.19,35.2,50500.0,28.068,28.076,28.06,28.068,50500.0
2012-08-17 11:35:00,35.2,35.2,35.17,35.18,42800.0,28.068,28.068,28.0441,28.052,42800.0
2012-08-17 11:40:00,35.18,35.2,35.16,35.19,41100.0,28.052,28.068,28.0361,28.06,41100.0
2012-08-17 11:45:00,35.2,35.2,35.17,35.19,44600.0,28.068,28.068,28.0441,28.06,44600.0
2012-08-17 11:50:00,35.19,35.2,35.18,35.19,66000.0,28.06,28.068,28.052,28.06,66000.0
2012-08-17 11:55:00,35.19,35.2,35.18,35.19,94700.0,28.06,28.068,28.052,28.06,94700.0
2012-08-17 12:00:00,35.18,35.19,35.16,35.18,25000.0,28.052,28.06,28.0361,28.052,25000.0
2012-08-17 12:05:00,35.19,35.19,35.16,35.19,34200.0,28.06,28.06,28.0361,28.06,34200.0
2012-08-17 12:10:00,35.19,35.2,35.17,35.17,46500.0,28.06,28.068,28.0441,28.0441,46500.0
2012-08-17 12:15:00,35.18,35.19,35.17,35.18,28500.0,28.052,28.06,28.0441,28.052,28500.0
2012-08-17 12:20:00,35.19,35.2,35.18,35.19,26000.0,28.06,28.068,28.052,28.06,26000.0
2012-08-17 12:25:00,35.19,35.19,35.15,35.16,70600.0,28.06,28.06,28.0281,28.0361,70600.0
2012-08-17 12:30:00,35.17,35.17,35.15,35.15,22700.0,28.0441,28.0441,28.0281,28.0281,22700.0
2012-08-17 12:35:00,35.15,35.18,35.14,35.16,70900.0,28.0281,28.052,28.0202,28.0361,70900.0
2012-08-17 12:40:00,35.15,35.17,35.14,35.15,80900.0,28.0281,28.0441,28.0202,28.0281,80900.0
2012-08-17 12:45:00,35.15,35.15,35.14,35.15,32800.0,28.0281,28.0281,28.0202,28.0281,32800.0
2012-08-17 12:50:00,35.15,35.15,35.12,35.12,81600.0,28.0281,28.0281,28.0042,28.0042,81600.0
2012-08-17 12:55:00,35.13,35.15,35.11,35.15,38500.0,28.0122,28.0281,27.9962,28.0281,38500.0
2012-08-17 13:00:00,35.15,35.18,35.14,35.18,84400.0,28.0281,28.052,28.0202,28.052,84400.0
2012-08-17 13:05:00,35.18,35.19,35.13,35.16,59200.0,28.052,28.06,28.0122,28.0361,59200.0
2012-08-17 13:10:00,35.16,35.16,35.14,35.15,20400.0,28.0361,28.0361,28.0202,28.0281,20400.0
2012-08-17 13:15:00,35.14,35.16,35.13,35.15,66700.0,28.0202,28.0361,28.0122,28.0281,66700.0
2012-08-17 13:20:00,35.15,35.15,35.14,35.14,20600.0,28.0281,28.0281,28.0202,28.0202,20600.0
2012-08-17 13:25:00,35.15,35.15,35.11,35.11,86000.0,28.0281,28.0281,27.9962,27.9962,86000.0
2012-08-17 13:30:00,35.11,35.16,35.11,35.12,79300.0,27.9962,28.0361,27.9962,28.0042,79300.0
2012-08-17 13:35:00,35.13,35.15,35.13,35.14,19300.0,28.0122,28.0281,28.0122,28.0202,19300.0
2012-08-17 13:40:00,35.15,35.15,35.14,35.14,24200.0,28.0281,28.0281,28.0202,28.0202,24200.0
2012-08-17 13:45:00,35.14,35.16,35.11,35.13,59000.0,28.0202,28.0361,27.9962,28.0122,59000.0
2012-08-17 13:50:00,35.12,35.15,35.12,35.15,30500.0,28.0042,28.0281,28.0042,28.0281,30500.0
2012-08-17 13:55:00,35.15,35.15,35.13,35.15,27700.0,28.0281,28.0281,28.0122,28.0281,27700.0
2012-08-17 14:00:00,35.15,35.15,35.12,35.14,50300.0,28.0281,28.0281,28.0042,28.0202,50300.0
2012-08-17 14:05:00,35.13,35.15,35.13,35.15,38800.0,28.0122,28.0281,28.0122,28.0281,38800.0
2012-08-17 14:10:00,35.15,35.15,35.14,35.14,35500.0,28.0281,28.0281,28.0202,28.0202,35500.0
2012-08-17 14:15:00,35.14,35.16,35.14,35.15,33300.0,28.0202,28.0361,28.0202,28.0281,33300.0
2012-08-17 14:20:00,35.15,35.16,35.14,35.14,34300.0,28.0281,28.0361,28.0202,28.0202,34300.0
2012-08-17 14:25:00,35.14,35.19,35.14,35.18,65700.0,28.0202,28.06,28.0202,28.052,65700.0
2012-08-17 14:30:00,35.18,35.19,35.14,35.15,46700.0,28.052,28.06,28.0202,28.0281,46700.0
2012-08-17 14:35:00,35.15,35.18,35.15,35.16,40900.0,28.0281,28.052,28.0281,28.0361,40900.0
2012-08-17 14:40:00,35.16,35.18,35.15,35.16,43600.0,28.0361,28.052,28.0281,28.0361,43600.0
2012-08-17 14:45:00,35.15,35.16,35.13,35.16,37200.0,28.0281,28.0361,28.0122,28.0361,37200.0
2012-08-17 14:50:00,35.16,35.17,35.15,35.15,43900.0,28.0361,28.0441,28.0281,28.0281,43900.0
2012-08-17 14:55:00,35.15,35.15,35.14,35.15,28100.0,28.0281,28.0281,28.0202,28.0281,28100.0
2012-08-17 15:00:00,35.15,35.17,35.14,35.15,65400.0,28.0281,28.0441,28.0202,28.0281,65400.0
2012-08-17 15:05:00,35.15,35.15,35.12,35.13,46900.0,28.0281,28.0281,28.0042,28.0122,46900.0
2012-08-17 15:10:00,35.13,35.15,35.12,35.13,60600.0,28.0122,28.0281,28.0042,28.0122,60600.0
2012-08-17 15:15:00,35.13,35.15,35.11,35.11,95000.0,28.0122,28.0281,27.9962,27.9962,95000.0
2012-08-17 15:20:00,35.11,35.12,35.07,35.07,107300.0,27.9962,28.0042,27.9643,27.9643,107300.0
2012-08-17 15:25:00,35.07,35.11,35.07,35.1,81800.0,27.9643,27.9962,27.9643,27.9883,81800.0
2012-08-17 15:30:00,35.11,35.12,35.06,35.09,104500.0,27.9962,28.0042,27.9564,27.9803,104500.0
2012-08-17 15:35:00,35.09,35.1,35.03,35.07,189900.0,27.9803,27.9883,27.9324,27.9643,189900.0
2012-08-17 15:40:00,35.06,35.07,35.04,35.07,156400.0,27.9564,27.9643,27.9404,27.9643,156400.0
2012-08-17 15:45:00,35.06,35.11,35.06,35.09,301000.0,27.9564,27.9962,27.9564,27.9803,301000.0
2012-08-17 15:50:00,35.09,35.12,35.05,35.09,431100.0,27.9803,28.0042,27.9484,27.9803,431100.0
2012-08-17 15:55:00,35.08,35.14,35.04,35.1,743900.0,27.9723,28.0202,27.9404,27.9883,743900.0
2012-08-20 09:30:00,34.88,34.98,34.85,34.9,110700.0,27.8128,27.8926,27.7889,27.8288,110700.0
2012-08-20 09:35:00,34.93,34.98,34.85,34.98,52000.0,27.8527,27.8926,27.7889,27.8926,52000.0
2012-08-20 09:40:00,34.98,35.11,34.93,35.09,86800.0,27.8926,27.9962,27.8527,27.9803,86800.0
2012-08-20 09:45:00,35.08,35.15,35.01,35.03,67900.0,27.9723,28.0281,27.9165,27.9324,67900.0
2012-08-20 09:50:00,35.03,35.09,35.0,35.05,58000.0,27.9324,27.9803,27.9085,27.9484,58000.0
2012-08-20 09:55:00,35.04,35.1,34.93,34.96,53100.0,27.9404,27.9883,27.8527,27.8766,53100.0
2012-08-20 10:00:00,34.96,35.0,34.93,34.95,96900.0,27.8766,27.9085,27.8527,27.8687,96900.0
2012-08-20 10:05:00,34.94,34.97,34.87,34.89,97600.0,27.8607,27.8846,27.8049,27.8208,97600.0
2012-08-20 10:10:00,34.9,34.97,34.89,34.9,60300.0,27.8288,27.8846,27.8208,27.8288,60300.0
2012-08-20 10:15:00,34.89,34.89,34.83,34.84,125300.0,27.8208,27.8208,27.773,27.7809,125300.0
2012-08-20 10:20:00,34.85,34.86,34.82,34.82,52500.0,27.7889,27.7969,27.765,27.765,52500.0
2012-08-20 10:25:00,34.83,34.9,34.82,34.88,68300.0,27.773,27.8288,27.765,27.8128,68300.0
2012-08-20 10:30:00,34.87,34.9,34.83,34.87,234400.0,27.8049,27.8288,27.773,27.8049,234400.0
2012-08-20 10:35:00,34.86,34.95,34.86,34.94,64700.0,27.7969,27.8687,27.7969,27.8607,64700.0
2012-08-20 10:40:00,34.94,34.95,34.89,34.91,53900.0,27.8607,27.8687,27.8208,27.8368,53900.0
2012-08-20 10:45:00,34.91,34.94,34.89,34.89,29100.0,27.8368,27.8607,27.8208,27.8208,29100.0
2012-08-20 10:50:00,34.89,34.93,34.89,34.93,40000.0,27.8208,27.8527,27.8208,27.8527,40000.0
2012-08-20 10:55:00,34.92,34.95,34.91,34.91,52700.0,27.8447,27.8687,27.8368,27.8368,52700.0
2012-08-20 11:00:00,34.91,34.95,34.91,34.94,51200.0,27.8368,27.8687,27.8368,27.8607,51200.0
2012-08-20 11:05:00,34.93,34.94,34.86,34.89,62600.0,27.8527,27.8607,27.7969,27.8208,62600.0
2012-08-20 11:10:00,34.89,34.92,34.88,34.92,23100.0,27.8208,27.8447,27.8128,27.8447,23100.0
2012-08-20 11:15:00,34.91,34.92,34.89,34.9,56600.0,27.8368,27.8447,27.8208,27.8288,56600.0
2012-08-20 11:20:00,34.9,34.93,34.89,34.9,38400.0,27.8288,27.8527,27.8208,27.8288,38400.0
2012-08-20 11:25:00,34.9,34.92,34.88,34.88,42800.0,27.8288,27.8447,27.8128,27.8128,42800.0
2012-08-20 11:30:00,34.88,34.89,34.87,34.87,27700.0,27.8128,27.8208,27.8049,27.8049,27700.0
2012-08-20 11:35:00,34.87,34.89,34.85,34.85,37100.0,27.8049,27.8208,27.7889,27.7889,37100.0
2012-08-20 11:40:00,34.86,34.9,34.82,34.9,94900.0,27.7969,27.8288,27.765,27.8288,94900.0
2012-08-20 11:45:00,34.9,34.92,34.87,34.91,74300.0,27.8288,27.8447,27.8049,27.8368,74300.0
2012-08-20 11:50:00,34.91,34.93,34.91,34.92,89000.0,27.8368,27.8527,27.8368,27.8447,89000.0
2012-08-20 11:55:00,34.92,34.95,34.92,34.93,61300.0,27.8447,27.8687,27.8447,27.8527,61300.0
2012-08-20 12:00:00,34.94,34.97,34.94,34.96,33900.0,27.8607,27.8846,27.8607,27.8766,33900.0
2012-08-20 12:05:00,34.97,34.99,34.96,34.97,42000.0,27.8846,27.9005,27.8766,27.8846,42000.0
2012-08-20 12:10:00,34.97,35.03,34.97,35.03,68100.0,27.8846,27.9324,27.8846,27.9324,68100.0
2012-08-20 12:15:00,35.03,35.06,35.01,35.05,62000.0,27.9324,27.9564,27.9165,27.9484,62000.0
2012-08-20 12:20:00,35.06,35.09,35.02,35.03,47400.0,27.9564,27.9803,27.9245,27.9324,47400.0
2012-08-20 12:25:00,35.02,35.07,35.02,35.06,23800.0,27.9245,27.9643,27.9245,27.9564,23800.0
2012-08-20 12:30:00,35.07,35.07,34.99,35.01,59200.0,27.9643,27.9643,27.9005,27.9165,59200.0
2012-08-20 12:35:00,35.02,35.03,34.97,34.97,22000.0,27.9245,27.9324,27.8846,27.8846,22000.0
2012-08-20 12:40:00,34.97,34.98,34.95,34.98,33300.0,27.8846,27.8926,27.8687,27.8926,33300.0
2012-08-20 12:45:00,34.98,34.99,34.97,34.98,15500.0,27.8926,27.9005,27.8846,27.8926,15500.0
2012-08-20 12:50:00,34.98,34.99,34.93,34.96,27400.0,27.8926,27.9005,27.8527,27.8766,27400.0
2012-08-20 12:55:00,34.95,34.97,34.93,34.96,47700.0,27.8687,27.8846,27.8527,27.8766,47700.0
2012-08-20 13:00:00,34.96,34.98,34.95,34.96,12800.0,27.8766,27.8926,27.8687,27.8766,12800.0
2012-08-20 13:05:00,34.96,34.99,34.96,34.96,16300.0,27.8766,27.9005,27.8766,27.8766,16300.0
2012-08-20 13:10:00,34.97,35.01,34.96,35.01,15200.0,27.8846,27.9165,27.8766,27.9165,15200.0
2012-08-20 13:15:00,35.0,35.02,35.0,35.01,20000.0,27.9085,27.9245,27.9085,27.9165,20000.0
2012-08-20 13:20:00,35.0,35.01,34.99,34.99,26700.0,27.9085,27.9165,27.9005,27.9005,26700.0
2012-08-20 13:25:00,35.0,35.01,34.98,34.98,18300.0,27.9085,27.9165,27.8926,27.8926,18300.0
2012-08-20 13:30:00,34.98,35.01,34.98,34.99,19500.0,27.8926,27.9165,27.8926,27.9005,19500.0
2012-08-20 13:35:00,34.98,34.99,34.92,34.92,29200.0,27.8926,27.9005,27.8447,27.8447,29200.0
2012-08-20 13:40:00,34.93,34.93,34.9,34.91,46600.0,27.8527,27.8527,27.8288,27.8368,46600.0
2012-08-20 13:45:00,34.92,34.92,34.89,34.91,24600.0,27.8447,27.8447,27.8208,27.8368,24600.0
2012-08-20 13:50:00,34.91,34.92,34.9,34.91,37900.0,27.8368,27.8447,27.8288,27.8368,37900.0
2012-08-20 13:55:00,34.91,34.97,34.91,34.97,34800.0,27.8368,27.8846,27.8368,27.8846,34800.0
2012-08-20 14:00:00,34.97,34.98,34.95,34.98,38600.0,27.8846,27.8926,27.8687,27.8926,38600.0
2012-08-20 14:05:00,34.98,35.02,34.97,35.02,41600.0,27.8926,27.9245,27.8846,27.9245,41600.0
2012-08-20 14:10:00,35.02,35.07,35.01,35.05,72900.0,27.9245,27.9643,27.9165,27.9484,72900.0
2012-08-20 14:15:00,35.05,35.09,35.05,35.07,59600.0,27.9484,27.9803,27.9484,27.9643,59600.0
2012-08-20 14:20:00,35.07,35.13,35.07,35.11,88600.0,27.9643,28.0122,27.9643,27.9962,88600.0
2012-08-20 14:25:00,35.1,35.11,35.06,35.07,45900.0,27.9883,27.9962,27.9564,27.9643,45900.0
2012-08-20 14:30:00,35.07,35.11,35.05,35.06,73100.0,27.9643,27.9962,27.9484,27.9564,73100.0
2012-08-20 14:35:00,35.07,35.07,35.02,35.04,43700.0,27.9643,27.9643,27.9245,27.9404,43700.0
2012-08-20 14:40:00,35.04,35.05,35.03,35.04,39600.0,27.9404,27.9484,27.9324,27.9404,39600.0
2012-08-20 14:45:00,35.04,35.06,35.03,35.03,56300.0,27.9404,27.9564,27.9324,27.9324,56300.0
2012-08-20 14:50:00,35.03,35.06,35.03,35.03,55300.0,27.9324,27.9564,27.9324,27.9324,55300.0
2012-08-20 14:55:00,35.03,35.06,35.03,35.06,37900.0,27.9324,27.9564,27.9324,27.9564,37900.0
2012-08-20 15:00:00,35.06,35.08,35.05,35.08,40400.0,27.9564,27.9723,27.9484,27.9723,40400.0
2012-08-20 15:05:00,35.08,35.09,35.05,35.08,46100.0,27.9723,27.9803,27.9484,27.9723,46100.0
2012-08-20 15:10:00,35.08,35.08,35.04,35.04,59600.0,27.9723,27.9723,27.9404,27.9404,59600.0
2012-08-20 15:15:00,35.05,35.06,35.02,35.04,55300.0,27.9484,27.9564,27.9245,27.9404,55300.0
2012-08-20 15:20:00,35.04,35.04,35.0,35.0,51700.0,27.9404,27.9404,27.9085,27.9085,51700.0
2012-08-20 15:25:00,35.0,35.02,35.0,35.0,39500.0,27.9085,27.9245,27.9085,27.9085,39500.0
2012-08-20 15:30:00,35.01,35.05,35.01,35.04,91300.0,27.9165,27.9484,27.9165,27.9404,91300.0
2012-08-20 15:35:00,35.04,35.04,34.99,35.01,74500.0,27.9404,27.9404,27.9005,27.9165,74500.0
2012-08-20 15:40:00,35.0,35.01,34.96,34.98,96600.0,27.9085,27.9165,27.8766,27.8926,96600.0
2012-08-20 15:45:00,34.98,35.0,34.97,35.0,102300.0,27.8926,27.9085,27.8846,27.9085,102300.0
2012-08-20 15:50:00,35.0,35.0,34.97,34.99,125600.0,27.9085,27.9085,27.8846,27.9005,125600.0
2012-08-20 15:55:00,34.98,35.0,34.95,34.99,296700.0,27.8926,27.9085,27.8687,27.9005,296700.0
2012-08-21 09:30:00,35.17,35.29,35.04,35.22,151700.0,28.0441,28.1398,27.9404,28.0839,151700.0
2012-08-21 09:35:00,35.22,35.24,35.14,35.16,88000.0,28.0839,28.0999,28.0202,28.0361,88000.0
2012-08-21 09:40:00,35.16,35.17,35.09,35.12,120600.0,28.0361,28.0441,27.9803,28.0042,120600.0
2012-08-21 09:45:00,35.12,35.16,35.08,35.12,100900.0,28.0042,28.0361,27.9723,28.0042,100900.0
2012-08-21 09:50:00,35.14,35.21,35.11,35.13,109600.0,28.0202,28.076,27.9962,28.0122,109600.0
2012-08-21 09:55:00,35.14,35.24,35.13,35.18,125600.0,28.0202,28.0999,28.0122,28.052,125600.0
2012-08-21 10:00:00,35.19,35.32,35.18,35.31,142600.0,28.06,28.1637,28.052,28.1557,142600.0
2012-08-21 10:05:00,35.3,35.31,35.23,35.31,153300.0,28.1477,28.1557,28.0919,28.1557,153300.0
2012-08-21 10:10:00,35.3,35.35,35.28,35.33,151200.0,28.1477,28.1876,28.1318,28.1717,151200.0
2012-08-21 10:15:00,35.32,35.35,35.31,35.32,90700.0,28.1637,28.1876,28.1557,28.1637,90700.0
2012-08-21 10:20:00,35.32,35.35,35.31,35.31,109300.0,28.1637,28.1876,28.1557,28.1557,109300.0
2012-08-21 10:25:00,35.32,35.36,35.31,35.35,112100.0,28.1637,28.1956,28.1557,28.1876,112100.0
2012-08-21 10:30:00,35.36,35.39,35.35,35.37,115600.0,28.1956,28.2195,28.1876,28.2036,115600.0
2012-08-21 10:35:00,35.36,35.4,35.36,35.38,80200.0,28.1956,28.2275,28.1956,28.2115,80200.0
2012-08-21 10:40:00,35.38,35.41,35.37,35.38,133700.0,28.2115,28.2354,28.2036,28.2115,133700.0
2012-08-21 10:45:00,35.39,35.4,35.34,35.36,72100.0,28.2195,28.2275,28.1796,28.1956,72100.0
2012-08-21 10:50:00,35.35,35.38,35.34,35.36,161300.0,28.1876,28.2115,28.1796,28.1956,161300.0
2012-08-21 10:55:00,35.37,35.41,35.36,35.41,112600.0,28.2036,28.2354,28.1956,28.2354,112600.0
2012-08-21 11:00:00,35.41,35.42,35.38,35.4,103800.0,28.2354,28.2434,28.2115,28.2275,103800.0
2012-08-21 11:05:00,35.4,35.48,35.4,35.46,128900.0,28.2275,28.2913,28.2275,28.2753,128900.0
2012-08-21 11:10:00,35.46,35.47,35.42,35.44,94500.0,28.2753,28.2833,28.2434,28.2594,94500.0
2012-08-21 11:15:00,35.44,35.48,35.44,35.46,66400.0,28.2594,28.2913,28.2594,28.2753,66400.0
2012-08-21 11:20:00,35.46,35.47,35.31,35.34,138600.0,28.2753,28.2833,28.1557,28.1796,138600.0
2012-08-21 11:25:00,35.34,35.39,35.34,35.36,65100.0,28.1796,28.2195,28.1796,28.1956,65100.0
2012-08-21 11:30:00,35.37,35.37,35.28,35.31,85200.0,28.2036,28.2036,28.1318,28.1557,85200.0
2012-08-21 11:35:00,35.3,35.35,35.27,35.32,99900.0,28.1477,28.1876,28.1238,28.1637,99900.0
2012-08-21 11:40:00,35.32,35.34,35.27,35.3,72700.0,28.1637,28.1796,28.1238,28.1477,72700.0
2012-08-21 11:45:00,35.3,35.31,35.27,35.29,54600.0,28.1477,28.1557,28.1238,28.1398,54600.0
2012-08-21 11:50:00,35.28,35.33,35.26,35.33,49500.0,28.1318,28.1717,28.1158,28.1717,49500.0
2012-08-21 11:55:00,35.33,35.36,35.3,35.3,87000.0,28.1717,28.1956,28.1477,28.1477,87000.0
2012-08-21 12:00:00,35.3,35.32,35.25,35.27,76000.0,28.1477,28.1637,28.1079,28.1238,76000.0
2012-08-21 12:05:00,35.27,35.3,35.25,35.27,65700.0,28.1238,28.1477,28.1079,28.1238,65700.0
2012-08-21 12:10:00,35.28,35.34,35.28,35.32,57300.0,28.1318,28.1796,28.1318,28.1637,57300.0
2012-08-21 12:15:00,35.31,35.34,35.28,35.31,72300.0,28.1557,28.1796,28.1318,28.1557,72300.0
2012-08-21 12:20:00,35.31,35.36,35.31,35.34,72700.0,28.1557,28.1956,28.1557,28.1796,72700.0
2012-08-21 12:25:00,35.34,35.34,35.32,35.34,21800.0,28.1796,28.1796,28.1637,28.1796,21800.0
2012-08-21 12:30:00,35.34,35.39,35.33,35.37,95600.0,28.1796,28.2195,28.1717,28.2036,95600.0
2012-08-21 12:35:00,35.38,35.45,35.37,35.43,68500.0,28.2115,28.2673,28.2036,28.2514,68500.0
2012-08-21 12:40:00,35.43,35.44,35.34,35.35,54200.0,28.2514,28.2594,28.1796,28.1876,54200.0
2012-08-21 12:45:00,35.34,35.34,35.28,35.34,50400.0,28.1796,28.1796,28.1318,28.1796,50400.0
2012-08-21 12:50:00,35.33,35.34,35.28,35.3,37600.0,28.1717,28.1796,28.1318,28.1477,37600.0
2012-08-21 12:55:00,35.29,35.31,35.27,35.3,34400.0,28.1398,28.1557,28.1238,28.1477,34400.0
2012-08-21 13:00:00,35.31,35.31,35.24,35.26,63800.0,28.1557,28.1557,28.0999,28.1158,63800.0
2012-08-21 13:05:00,35.26,35.27,35.24,35.27,32500.0,28.1158,28.1238,28.0999,28.1238,32500.0
2012-08-21 13:10:00,35.26,35.27,35.19,35.22,77800.0,28.1158,28.1238,28.06,28.0839,77800.0
2012-08-21 13:15:00,35.23,35.33,35.22,35.33,94700.0,28.0919,28.1717,28.0839,28.1717,94700.0
2012-08-21 13:20:00,35.31,35.36,35.28,35.36,70200.0,28.1557,28.1956,28.1318,28.1956,70200.0
2012-08-21 13:25:00,35.35,35.38,35.33,35.34,121200.0,28.1876,28.2115,28.1717,28.1796,121200.0
2012-08-21 13:30:00,35.33,35.38,35.33,35.36,52400.0,28.1717,28.2115,28.1717,28.1956,52400.0
2012-08-21 13:35:00,35.37,35.4,35.36,35.4,34500.0,28.2036,28.2275,28.1956,28.2275,34500.0
2012-08-21 13:40:00,35.39,35.4,35.26,35.26,113200.0,28.2195,28.2275,28.1158,28.1158,113200.0
2012-08-21 13:45:00,35.26,35.28,35.19,35.2,83900.0,28.1158,28.1318,28.06,28.068,83900.0
2012-08-21 13:50:00,35.2,35.25,35.19,35.24,83500.0,28.068,28.1079,28.06,28.0999,83500.0
2012-08-21 13:55:00,35.24,35.31,35.24,35.31,110700.0,28.0999,28.1557,28.0999,28.1557,110700.0
2012-08-21 14:00:00,35.3,35.36,35.28,35.29,228900.0,28.1477,28.1956,28.1318,28.1398,228900.0
2012-08-21 14:05:00,35.29,35.29,35.23,35.25,58500.0,28.1398,28.1398,28.0919,28.1079,58500.0
2012-08-21 14:10:00,35.25,35.27,35.23,35.26,49700.0,28.1079,28.1238,28.0919,28.1158,49700.0
2012-08-21 14:15:00,35.26,35.27,35.19,35.2,102800.0,28.1158,28.1238,28.06,28.068,102800.0
2012-08-21 14:20:00,35.19,35.24,35.18,35.24,117100.0,28.06,28.0999,28.052,28.0999,117100.0
2012-08-21 14:25:00,35.24,35.25,35.16,35.2,156700.0,28.0999,28.1079,28.0361,28.068,156700.0
2012-08-21 14:30:00,35.2,35.25,35.18,35.2,101200.0,28.068,28.1079,28.052,28.068,101200.0
2012-08-21 14:35:00,35.2,35.22,35.13,35.18,116300.0,28.068,28.0839,28.0122,28.052,116300.0
2012-08-21 14:40:00,35.18,35.19,35.11,35.14,98500.0,28.052,28.06,27.9962,28.0202,98500.0
2012-08-21 14:45:00,35.14,35.2,35.14,35.19,77000.0,28.0202,28.068,28.0202,28.06,77000.0
2012-08-21 14:50:00,35.19,35.27,35.19,35.25,128500.0,28.06,28.1238,28.06,28.1079,128500.0
2012-08-21 14:55:00,35.25,35.27,35.24,35.26,71500.0,28.1079,28.1238,28.0999,28.1158,71500.0
2012-08-21 15:00:00,35.26,35.27,35.18,35.23,168000.0,28.1158,28.1238,28.052,28.0919,168000.0
2012-08-21 15:05:00,35.23,35.23,35.17,35.17,70000.0,28.0919,28.0919,28.0441,28.0441,70000.0
2012-08-21 15:10:00,35.17,35.22,35.14,35.19,211700.0,28.0441,28.0839,28.0202,28.06,211700.0
2012-08-21 15:15:00,35.19,35.2,35.13,35.16,101900.0,28.06,28.068,28.0122,28.0361,101900.0
2012-08-21 15:20:00,35.16,35.2,35.12,35.13,104800.0,28.0361,28.068,28.0042,28.0122,104800.0
2012-08-21 15:25:00,35.12,35.15,35.1,35.12,118300.0,28.0042,28.0281,27.9883,28.0042,118300.0
2012-08-21 15:30:00,35.12,35.18,35.09,35.1,91800.0,28.0042,28.052,27.9803,27.9883,91800.0
2012-08-21 15:35:00,35.11,35.21,35.1,35.2,69000.0,27.9962,28.076,27.9883,28.068,69000.0
2012-08-21 15:40:00,35.19,35.26,35.18,35.21,132200.0,28.06,28.1158,28.052,28.076,132200.0
2012-08-21 15:45:00,35.2,35.24,35.19,35.21,115000.0,28.068,28.0999,28.06,28.076,115000.0
2012-08-21 15:50:00,35.2,35.22,35.17,35.17,141700.0,28.068,28.0839,28.0441,28.0441,141700.0
2012-08-21 15:55:00,35.17,35.19,35.15,35.17,577000.0,28.0441,28.06,28.0281,28.0441,577000.0
2012-08-22 09:30:00,34.96,35.09,34.96,35.08,182900.0,27.8766,27.9803,27.8766,27.9723,182900.0
2012-08-22 09:35:00,35.08,35.2,35.04,35.15,213300.0,27.9723,28.068,27.9404,28.0281,213300.0
2012-08-22 09:40:00,35.16,35.24,35.12,35.18,201900.0,28.0361,28.0999,28.0042,28.052,201900.0
2012-08-22 09:45:00,35.2,35.3,35.19,35.27,121600.0,28.068,28.1477,28.06,28.1238,121600.0
2012-08-22 09:50:00,35.26,35.29,35.24,35.28,102900.0,28.1158,28.1398,28.0999,28.1318,102900.0
2012-08-22 09:55:00,35.29,35.3,35.24,35.27,69100.0,28.1398,28.1477,28.0999,28.1238,69100.0
2012-08-22 10:00:00,35.28,35.28,35.21,35.24,103400.0,28.1318,28.1318,28.076,28.0999,103400.0
2012-08-22 10:05:00,35.24,35.27,35.21,35.23,69000.0,28.0999,28.1238,28.076,28.0919,69000.0
2012-08-22 10:10:00,35.23,35.3,35.2,35.25,171400.0,28.0919,28.1477,28.068,28.1079,171400.0
2012-08-22 10:15:00,35.25,35.3,35.23,35.27,96200.0,28.1079,28.1477,28.0919,28.1238,96200.0
2012-08-22 10:20:00,35.26,35.32,35.26,35.3,100000.0,28.1158,28.1637,28.1158,28.1477,100000.0
2012-08-22 10:25:00,35.31,35.38,35.31,35.38,84900.0,28.1557,28.2115,28.1557,28.2115,84900.0
2012-08-22 10:30:00,35.38,35.48,35.37,35.41,286600.0,28.2115,28.2913,28.2036,28.2354,286600.0
2012-08-22 10:35:00,35.41,35.42,35.28,35.28,109600.0,28.2354,28.2434,28.1318,28.1318,109600.0
2012-08-22 10:40:00,35.28,35.36,35.27,35.32,113200.0,28.1318,28.1956,28.1238,28.1637,113200.0
2012-08-22 10:45:00,35.31,35.36,35.21,35.22,60000.0,28.1557,28.1956,28.076,28.0839,60000.0
2012-08-22 10:50:00,35.21,35.24,35.2,35.24,113300.0,28.076,28.0999,28.068,28.0999,113300.0
2012-08-22 10:55:00,35.23,35.27,35.2,35.26,95300.0,28.0919,28.1238,28.068,28.1158,95300.0
2012-08-22 11:00:00,35.26,35.31,35.19,35.31,136300.0,28.1158,28.1557,28.06,28.1557,136300.0
2012-08-22 11:05:00,35.31,35.33,35.27,35.31,148700.0,28.1557,28.1717,28.1238,28.1557,148700.0
2012-08-22 11:10:00,35.32,35.34,35.27,35.28,142900.0,28.1637,28.1796,28.1238,28.1318,142900.0
2012-08-22 11:15:00,35.28,35.32,35.25,35.25,118800.0,28.1318,28.1637,28.1079,28.1079,118800.0
2012-08-22 11:20:00,35.25,35.29,35.2,35.24,201000.0,28.1079,28.1398,28.068,28.0999,201000.0
2012-08-22 11:25:00,35.23,35.26,35.19,35.22,152800.0,28.0919,28.1158,28.06,28.0839,152800.0
2012-08-22 11:30:00,35.21,35.24,35.18,35.21,169200.0,28.076,28.0999,28.052,28.076,169200.0
2012-08-22 11:35:00,35.21,35.22,35.17,35.19,146700.0,28.076,28.0839,28.0441,28.06,146700.0
2012-08-22 11:40:00,35.19,35.21,35.15,35.21,117600.0,28.06,28.076,28.0281,28.076,117600.0
2012-08-22 11:45:00,35.21,35.22,35.19,35.2,56600.0,28.076,28.0839,28.06,28.068,56600.0
2012-08-22 11:50:00,35.2,35.25,35.2,35.21,51000.0,28.068,28.1079,28.068,28.076,51000.0
2012-08-22 11:55:00,35.21,35.25,35.2,35.25,39900.0,28.076,28.1079,28.068,28.1079,39900.0
2012-08-22 12:00:00,35.24,35.29,35.23,35.28,42400.0,28.0999,28.1398,28.0919,28.1318,42400.0
2012-08-22 12:05:00,35.29,35.33,35.27,35.32,76900.0,28.1398,28.1717,28.1238,28.1637,76900.0
2012-08-22 12:10:00,35.31,35.34,35.29,35.33,46600.0,28.1557,28.1796,28.1398,28.1717,46600.0
2012-08-22 12:15:00,35.33,35.34,35.3,35.31,40800.0,28.1717,28.1796,28.1477,28.1557,40800.0
2012-08-22 12:20:00,35.3,35.31,35.2,35.23,383700.0,28.1477,28.1557,28.068,28.0919,383700.0
2012-08-22 12:25:00,35.23,35.25,35.18,35.25,141700.0,28.0919,28.1079,28.052,28.1079,141700.0
2012-08-22 12:30:00,35.25,35.25,35.16,35.17,98500.0,28.1079,28.1079,28.0361,28.0441,98500.0
2012-08-22 12:35:00,35.17,35.18,35.12,35.15,100900.0,28.0441,28.052,28.0042,28.0281,100900.0
2012-08-22 12:40:00,35.15,35.21,35.14,35.18,123900.0,28.0281,28.076,28.0202,28.052,123900.0
2012-08-22 12:45:00,35.17,35.18,35.11,35.12,88700.0,28.0441,28.052,27.9962,28.0042,88700.0
2012-08-22 12:50:00,35.11,35.12,35.03,35.04,191200.0,27.9962,28.0042,27.9324,27.9404,191200.0
2012-08-22 12:55:00,35.04,35.04,34.99,35.0,191600.0,27.9404,27.9404,27.9005,27.9085,191600.0
2012-08-22 13:00:00,35.0,35.0,34.97,34.97,155800.0,27.9085,27.9085,27.8846,27.8846,155800.0
2012-08-22 13:05:00,34.98,34.98,34.86,34.89,276900.0,27.8926,27.8926,27.7969,27.8208,276900.0
2012-08-22 13:10:00,34.89,34.89,34.81,34.82,184600.0,27.8208,27.8208,27.757,27.765,184600.0
2012-08-22 13:15:00,34.82,34.82,34.77,34.79,182600.0,27.765,27.765,27.7251,27.7411,182600.0
2012-08-22 13:20:00,34.79,34.83,34.79,34.83,115000.0,27.7411,27.773,27.7411,27.773,115000.0
2012-08-22 13:25:00,34.82,34.85,34.79,34.79,302700.0,27.765,27.7889,27.7411,27.7411,302700.0
2012-08-22 13:30:00,34.79,34.8,34.75,34.75,275000.0,27.7411,27.749,27.7092,27.7092,275000.0
2012-08-22 13:35:00,34.75,34.75,34.7,34.71,171100.0,27.7092,27.7092,27.6693,27.6773,171100.0
2012-08-22 13:40:00,34.71,34.75,34.7,34.74,89600.0,27.6773,27.7092,27.6693,27.7012,89600.0
2012-08-22 13:45:00,34.75,34.76,34.71,34.71,87400.0,27.7092,27.7171,27.6773,27.6773,87400.0
2012-08-22 13:50:00,34.72,34.72,34.56,34.6,286300.0,27.6853,27.6853,27.5577,27.5896,286300.0
2012-08-22 13:55:00,34.61,34.7,34.6,34.65,293000.0,27.5975,27.6693,27.5896,27.6294,293000.0
2012-08-22 14:00:00,34.66,34.77,34.66,34.72,580700.0,27.6374,27.7251,27.6374,27.6853,580700.0
2012-08-22 14:05:00,34.72,34.72,34.63,34.64,255100.0,27.6853,27.6853,27.6135,27.6215,255100.0
2012-08-22 14:10:00,34.65,34.72,34.64,34.65,167300.0,27.6294,27.6853,27.6215,27.6294,167300.0
2012-08-22 14:15:00,34.66,34.71,34.66,34.66,141900.0,27.6374,27.6773,27.6374,27.6374,141900.0
2012-08-22 14:20:00,34.66,34.66,34.6,34.6,151800.0,27.6374,27.6374,27.5896,27.5896,151800.0
2012-08-22 14:25:00,34.6,34.7,34.59,34.69,116900.0,27.5896,27.6693,27.5816,27.6613,116900.0
2012-08-22 14:30:00,34.69,34.72,34.67,34.71,239000.0,27.6613,27.6853,27.6454,27.6773,239000.0
2012-08-22 14:35:00,34.7,34.75,34.7,34.74,213000.0,27.6693,27.7092,27.6693,27.7012,213000.0
2012-08-22 14:40:00,34.74,34.76,34.73,34.75,139700.0,27.7012,27.7171,27.6932,27.7092,139700.0
2012-08-22 14:45:00,34.74,34.83,34.73,34.76,248200.0,27.7012,27.773,27.6932,27.7171,248200.0
2012-08-22 14:50:00,34.77,34.81,34.76,34.78,273800.0,27.7251,27.757,27.7171,27.7331,273800.0
2012-08-22 14:55:00,34.77,34.83,34.75,34.83,149100.0,27.7251,27.773,27.7092,27.773,149100.0
2012-08-22 15:00:00,34.83,34.86,34.8,34.85,250000.0,27.773,27.7969,27.749,27.7889,250000.0
2012-08-22 15:05:00,34.84,34.86,34.81,34.84,210700.0,27.7809,27.7969,27.757,27.7809,210700.0
2012-08-22 15:10:00,34.83,34.86,34.83,34.84,189700.0,27.773,27.7969,27.773,27.7809,189700.0
2012-08-22 15:15:00,34.84,34.85,34.81,34.83,228600.0,27.7809,27.7889,27.757,27.773,228600.0
2012-08-22 15:20:00,34.82,34.84,34.79,34.81,264700.0,27.765,27.7809,27.7411,27.757,264700.0
2012-08-22 15:25:00,34.81,34.82,34.78,34.79,145700.0,27.757,27.765,27.7331,27.7411,145700.0
2012-08-22 15:30:00,34.78,34.8,34.71,34.71,369000.0,27.7331,27.749,27.6773,27.6773,369000.0
2012-08-22 15:35:00,34.71,34.74,34.64,34.66,347800.0,27.6773,27.7012,27.6215,27.6374,347800.0
2012-08-22 15:40:00,34.66,34.68,34.6,34.65,362300.0,27.6374,27.6534,27.5896,27.6294,362300.0
2012-08-22 15:45:00,34.65,34.67,34.58,34.66,368700.0,27.6294,27.6454,27.5736,27.6374,368700.0
2012-08-22 15:50:00,34.67,34.71,34.66,34.68,277700.0,27.6454,27.6773,27.6374,27.6534,277700.0
2012-08-22 15:55:00,34.68,34.7,34.66,34.68,532000.0,27.6534,27.6693,27.6374,27.6534,532000.0
2012-08-23 09:30:00,34.65,34.71,34.41,34.53,482400.0,27.6294,27.6773,27.4381,27.5337,482400.0
2012-08-23 09:35:00,34.53,34.59,34.48,34.59,65000.0,27.5337,27.5816,27.4939,27.5816,65000.0
2012-08-23 09:40:00,34.6,34.8,34.56,34.8,119500.0,27.5896,27.749,27.5577,27.749,119500.0
2012-08-23 09:45:00,34.8,34.85,34.67,34.67,165800.0,27.749,27.7889,27.6454,27.6454,165800.0
2012-08-23 09:50:00,34.66,34.69,34.61,34.65,180200.0,27.6374,27.6613,27.5975,27.6294,180200.0
2012-08-23 09:55:00,34.64,34.67,34.43,34.46,180200.0,27.6215,27.6454,27.454,27.4779,180200.0
2012-08-23 10:00:00,34.46,34.54,34.45,34.54,225300.0,27.4779,27.5417,27.47,27.5417,225300.0
2012-08-23 10:05:00,34.54,34.56,34.48,34.55,163800.0,27.5417,27.5577,27.4939,27.5497,163800.0
2012-08-23 10:10:00,34.55,34.56,34.4,34.47,105200.0,27.5497,27.5577,27.4301,27.4859,105200.0
2012-08-23 10:15:00,34.47,34.53,34.44,34.45,179900.0,27.4859,27.5337,27.462,27.47,179900.0
2012-08-23 10:20:00,34.44,34.54,34.44,34.53,74700.0,27.462,27.5417,27.462,27.5337,74700.0
2012-08-23 10:25:00,34.53,34.58,34.5,34.55,92600.0,27.5337,27.5736,27.5098,27.5497,92600.0
2012-08-23 10:30:00,34.55,34.64,34.52,34.58,425700.0,27.5497,27.6215,27.5258,27.5736,425700.0
2012-08-23 10:35:00,34.58,34.6,34.52,34.52,89100.0,27.5736,27.5896,27.5258,27.5258,89100.0
2012-08-23 10:40:00,34.52,34.53,34.45,34.45,64700.0,27.5258,27.5337,27.47,27.47,64700.0
2012-08-23 10:45:00,34.45,34.55,34.45,34.5,83300.0,27.47,27.5497,27.47,27.5098,83300.0
2012-08-23 10:50:00,34.51,34.55,34.49,34.51,50300.0,27.5178,27.5497,27.5019,27.5178,50300.0
2012-08-23 10:55:00,34.51,34.54,34.46,34.51,112700.0,27.5178,27.5417,27.4779,27.5178,112700.0
2012-08-23 11:00:00,34.52,34.52,34.47,34.49,153800.0,27.5258,27.5258,27.4859,27.5019,153800.0
2012-08-23 11:05:00,34.5,34.54,34.49,34.51,76800.0,27.5098,27.5417,27.5019,27.5178,76800.0
2012-08-23 11:10:00,34.51,34.54,34.47,34.51,102400.0,27.5178,27.5417,27.4859,27.5178,102400.0
2012-08-23 11:15:00,34.5,34.57,34.5,34.54,80000.0,27.5098,27.5656,27.5098,27.5417,80000.0
2012-08-23 11:20:00,34.54,34.61,34.53,34.6,77800.0,27.5417,27.5975,27.5337,27.5896,77800.0
2012-08-23 11:25:00,34.6,34.64,34.59,34.62,30300.0,27.5896,27.6215,27.5816,27.6055,30300.0
2012-08-23 11:30:00,34.62,34.63,34.59,34.61,44000.0,27.6055,27.6135,27.5816,27.5975,44000.0
2012-08-23 11:35:00,34.61,34.63,34.57,34.59,57600.0,27.5975,27.6135,27.5656,27.5816,57600.0
2012-08-23 11:40:00,34.59,34.61,34.56,34.59,25100.0,27.5816,27.5975,27.5577,27.5816,25100.0
2012-08-23 11:45:00,34.59,34.6,34.55,34.59,34600.0,27.5816,27.5896,27.5497,27.5816,34600.0
2012-08-23 11:50:00,34.58,34.59,34.54,34.54,29100.0,27.5736,27.5816,27.5417,27.5417,29100.0
2012-08-23 11:55:00,34.54,34.6,34.54,34.57,26900.0,27.5417,27.5896,27.5417,27.5656,26900.0
2012-08-23 12:00:00,34.58,34.59,34.46,34.46,90700.0,27.5736,27.5816,27.4779,27.4779,90700.0
2012-08-23 12:05:00,34.46,34.47,34.43,34.47,129300.0,27.4779,27.4859,27.454,27.4859,129300.0
2012-08-23 12:10:00,34.47,34.48,34.43,34.44,66000.0,27.4859,27.4939,27.454,27.462,66000.0
2012-08-23 12:15:00,34.44,34.5,34.43,34.5,36000.0,27.462,27.5098,27.454,27.5098,36000.0
2012-08-23 12:20:00,34.5,34.54,34.46,34.51,147900.0,27.5098,27.5417,27.4779,27.5178,147900.0
2012-08-23 12:25:00,34.51,34.52,34.49,34.5,177600.0,27.5178,27.5258,27.5019,27.5098,177600.0
2012-08-23 12:30:00,34.5,34.51,34.48,34.49,22200.0,27.5098,27.5178,27.4939,27.5019,22200.0
2012-08-23 12:35:00,34.5,34.5,34.46,34.48,25700.0,27.5098,27.5098,27.4779,27.4939,25700.0
2012-08-23 12:40:00,34.48,34.52,34.48,34.5,30400.0,27.4939,27.5258,27.4939,27.5098,30400.0
2012-08-23 12:45:00,34.5,34.5,34.45,34.48,18300.0,27.5098,27.5098,27.47,27.4939,18300.0
2012-08-23 12:50:00,34.48,34.48,34.42,34.42,32800.0,27.4939,27.4939,27.446,27.446,32800.0
2012-08-23 12:55:00,34.43,34.46,34.38,34.39,107800.0,27.454,27.4779,27.4141,27.4221,107800.0
2012-08-23 13:00:00,34.39,34.39,34.31,34.35,111700.0,27.4221,27.4221,27.3583,27.3902,111700.0
2012-08-23 13:05:00,34.35,34.36,34.33,34.35,34400.0,27.3902,27.3982,27.3743,27.3902,34400.0
2012-08-23 13:10:00,34.34,34.36,34.27,34.27,72100.0,27.3822,27.3982,27.3264,27.3264,72100.0
2012-08-23 13:15:00,34.26,34.3,34.26,34.29,56000.0,27.3185,27.3503,27.3185,27.3424,56000.0
2012-08-23 13:20:00,34.3,34.3,34.25,34.25,88500.0,27.3503,27.3503,27.3105,27.3105,88500.0
2012-08-23 13:25:00,34.25,34.28,34.24,34.24,187000.0,27.3105,27.3344,27.3025,27.3025,187000.0
2012-08-23 13:30:00,34.24,34.33,34.22,34.33,275100.0,27.3025,27.3743,27.2866,27.3743,275100.0
2012-08-23 13:35:00,34.33,34.34,34.3,34.3,97000.0,27.3743,27.3822,27.3503,27.3503,97000.0
2012-08-23 13:40:00,34.3,34.32,34.27,34.27,143400.0,27.3503,27.3663,27.3264,27.3264,143400.0
2012-08-23 13:45:00,34.27,34.3,34.26,34.27,89600.0,27.3264,27.3503,27.3185,27.3264,89600.0
2012-08-23 13:50:00,34.28,34.29,34.24,34.27,62300.0,27.3344,27.3424,27.3025,27.3264,62300.0
2012-08-23 13:55:00,34.27,34.27,34.22,34.25,69500.0,27.3264,27.3264,27.2866,27.3105,69500.0
2012-08-23 14:00:00,34.26,34.28,34.22,34.22,77400.0,27.3185,27.3344,27.2866,27.2866,77400.0
2012-08-23 14:05:00,34.22,34.27,34.21,34.27,49800.0,27.2866,27.3264,27.2786,27.3264,49800.0
2012-08-23 14:10:00,34.27,34.28,34.25,34.26,85000.0,27.3264,27.3344,27.3105,27.3185,85000.0
2012-08-23 14:15:00,34.25,34.27,34.25,34.25,72000.0,27.3105,27.3264,27.3105,27.3105,72000.0
2012-08-23 14:20:00,34.25,34.27,34.22,34.22,112000.0,27.3105,27.3264,27.2866,27.2866,112000.0
2012-08-23 14:25:00,34.23,34.25,34.21,34.21,73700.0,27.2945,27.3105,27.2786,27.2786,73700.0
2012-08-23 14:30:00,34.21,34.22,34.2,34.21,96300.0,27.2786,27.2866,27.2706,27.2786,96300.0
2012-08-23 14:35:00,34.2,34.24,34.2,34.22,81000.0,27.2706,27.3025,27.2706,27.2866,81000.0
2012-08-23 14:40:00,34.23,34.23,34.19,34.22,177100.0,27.2945,27.2945,27.2626,27.2866,177100.0
2012-08-23 14:45:00,34.22,34.3,34.22,34.29,157300.0,27.2866,27.3503,27.2866,27.3424,157300.0
2012-08-23 14:50:00,34.29,34.29,34.19,34.22,132500.0,27.3424,27.3424,27.2626,27.2866,132500.0
2012-08-23 14:55:00,34.21,34.23,34.18,34.19,112400.0,27.2786,27.2945,27.2547,27.2626,112400.0
2012-08-23 15:00:00,34.19,34.2,34.17,34.18,89000.0,27.2626,27.2706,27.2467,27.2547,89000.0
2012-08-23 15:05:00,34.18,34.27,34.17,34.27,111000.0,27.2547,27.3264,27.2467,27.3264,111000.0
2012-08-23 15:10:00,34.27,34.3,34.25,34.27,156800.0,27.3264,27.3503,27.3105,27.3264,156800.0
2012-08-23 15:15:00,34.26,34.29,34.24,34.25,127500.0,27.3185,27.3424,27.3025,27.3105,127500.0
2012-08-23 15:20:00,34.25,34.26,34.21,34.23,148600.0,27.3105,27.3185,27.2786,27.2945,148600.0
2012-08-23 15:25:00,34.24,34.25,34.21,34.22,124900.0,27.3025,27.3105,27.2786,27.2866,124900.0
2012-08-23 15:30:00,34.22,34.22,34.17,34.19,158300.0,27.2866,27.2866,27.2467,27.2626,158300.0
2012-08-23 15:35:00,34.19,34.23,34.16,34.2,166100.0,27.2626,27.2945,27.2387,27.2706,166100.0
2012-08-23 15:40:00,34.19,34.2,34.18,34.18,172000.0,27.2626,27.2706,27.2547,27.2547,172000.0
2012-08-23 15:45:00,34.19,34.21,34.16,34.16,290600.0,27.2626,27.2786,27.2387,27.2387,290600.0
2012-08-23 15:50:00,34.16,34.18,34.13,34.15,316900.0,27.2387,27.2547,27.2148,27.2307,316900.0
2012-08-23 15:55:00,34.15,34.15,34.11,34.14,567200.0,27.2307,27.2307,27.1988,27.2228,567200.0
2012-08-24 09:30:00,33.98,34.04,33.87,33.91,249100.0,27.0952,27.143,27.0075,27.0394,249100.0
2012-08-24 09:35:00,33.91,33.94,33.76,33.88,182700.0,27.0394,27.0633,26.9198,27.0154,182700.0
2012-08-24 09:40:00,33.88,33.94,33.85,33.85,90500.0,27.0154,27.0633,26.9915,26.9915,90500.0
2012-08-24 09:45:00,33.85,33.9,33.83,33.88,89500.0,26.9915,27.0314,26.9756,27.0154,89500.0
2012-08-24 09:50:00,33.88,33.91,33.84,33.88,74200.0,27.0154,27.0394,26.9836,27.0154,74200.0
2012-08-24 09:55:00,33.87,33.88,33.78,33.79,151200.0,27.0075,27.0154,26.9357,26.9437,151200.0
2012-08-24 10:00:00,33.79,33.79,33.71,33.72,170100.0,26.9437,26.9437,26.8799,26.8879,170100.0
2012-08-24 10:05:00,33.72,33.72,33.64,33.66,179100.0,26.8879,26.8879,26.8241,26.84,179100.0
2012-08-24 10:10:00,33.66,33.71,33.65,33.69,196100.0,26.84,26.8799,26.832,26.8639,196100.0
2012-08-24 10:15:00,33.7,33.74,33.69,33.72,110500.0,26.8719,26.9038,26.8639,26.8879,110500.0
2012-08-24 10:20:00,33.72,33.75,33.69,33.71,149200.0,26.8879,26.9118,26.8639,26.8799,149200.0
2012-08-24 10:25:00,33.71,33.73,33.69,33.72,94200.0,26.8799,26.8958,26.8639,26.8879,94200.0
2012-08-24 10:30:00,33.72,33.82,33.72,33.8,149600.0,26.8879,26.9676,26.8879,26.9517,149600.0
2012-08-24 10:35:00,33.8,33.85,33.77,33.83,194900.0,26.9517,26.9915,26.9277,26.9756,194900.0
2012-08-24 10:40:00,33.84,33.89,33.83,33.88,202700.0,26.9836,27.0234,26.9756,27.0154,202700.0
2012-08-24 10:45:00,33.89,33.95,33.86,33.92,126900.0,27.0234,27.0713,26.9995,27.0473,126900.0
2012-08-24 10:50:00,33.91,33.92,33.84,33.88,76900.0,27.0394,27.0473,26.9836,27.0154,76900.0
2012-08-24 10:55:00,33.88,33.94,33.88,33.93,33100.0,27.0154,27.0633,27.0154,27.0553,33100.0
2012-08-24 11:00:00,33.94,33.96,33.9,33.95,205400.0,27.0633,27.0792,27.0314,27.0713,205400.0
2012-08-24 11:05:00,33.96,33.99,33.95,33.98,154700.0,27.0792,27.1032,27.0713,27.0952,154700.0
2012-08-24 11:10:00,33.99,33.99,33.95,33.96,62900.0,27.1032,27.1032,27.0713,27.0792,62900.0
2012-08-24 11:15:00,33.95,34.07,33.95,34.02,173000.0,27.0713,27.167,27.0713,27.1271,173000.0
2012-08-24 11:20:00,34.02,34.1,34.01,34.02,54300.0,27.1271,27.1909,27.1191,27.1271,54300.0
2012-08-24 11:25:00,34.02,34.05,33.95,33.95,159300.0,27.1271,27.151,27.0713,27.0713,159300.0
2012-08-24 11:30:00,33.95,34.02,33.95,33.98,100900.0,27.0713,27.1271,27.0713,27.0952,100900.0
2012-08-24 11:35:00,33.99,34.03,33.98,34.0,43500.0,27.1032,27.1351,27.0952,27.1111,43500.0
2012-08-24 11:40:00,34.0,34.0,33.95,33.95,74000.0,27.1111,27.1111,27.0713,27.0713,74000.0
2012-08-24 11:45:00,33.95,33.96,33.89,33.9,88200.0,27.0713,27.0792,27.0234,27.0314,88200.0
2012-08-24 11:50:00,33.9,33.9,33.83,33.84,92100.0,27.0314,27.0314,26.9756,26.9836,92100.0
2012-08-24 11:55:00,33.84,33.87,33.82,33.86,53600.0,26.9836,27.0075,26.9676,26.9995,53600.0
2012-08-24 12:00:00,33.86,33.92,33.85,33.9,60700.0,26.9995,27.0473,26.9915,27.0314,60700.0
2012-08-24 12:05:00,33.91,33.95,33.9,33.93,51900.0,27.0394,27.0713,27.0314,27.0553,51900.0
2012-08-24 12:10:00,33.92,33.93,33.89,33.89,33000.0,27.0473,27.0553,27.0234,27.0234,33000.0
2012-08-24 12:15:00,33.89,33.92,33.88,33.89,50600.0,27.0234,27.0473,27.0154,27.0234,50600.0
2012-08-24 12:20:00,33.89,33.94,33.88,33.93,146300.0,27.0234,27.0633,27.0154,27.0553,146300.0
2012-08-24 12:25:00,33.94,33.98,33.9,33.97,110600.0,27.0633,27.0952,27.0314,27.0872,110600.0
2012-08-24 12:30:00,33.97,34.0,33.94,34.0,97800.0,27.0872,27.1111,27.0633,27.1111,97800.0
2012-08-24 12:35:00,33.99,34.03,33.98,34.0,81000.0,27.1032,27.1351,27.0952,27.1111,81000.0
2012-08-24 12:40:00,34.0,34.0,33.97,33.99,59500.0,27.1111,27.1111,27.0872,27.1032,59500.0
2012-08-24 12:45:00,33.99,34.03,33.99,34.02,134500.0,27.1032,27.1351,27.1032,27.1271,134500.0
2012-08-24 12:50:00,34.02,34.05,34.02,34.05,50200.0,27.1271,27.151,27.1271,27.151,50200.0
2012-08-24 12:55:00,34.04,34.07,34.04,34.07,56100.0,27.143,27.167,27.143,27.167,56100.0
2012-08-24 13:00:00,34.07,34.07,34.04,34.05,48700.0,27.167,27.167,27.143,27.151,48700.0
2012-08-24 13:05:00,34.04,34.07,34.02,34.05,68800.0,27.143,27.167,27.1271,27.151,68800.0
2012-08-24 13:10:00,34.06,34.07,34.04,34.06,43500.0,27.159,27.167,27.143,27.159,43500.0
2012-08-24 13:15:00,34.06,34.08,34.06,34.07,48300.0,27.159,27.1749,27.159,27.167,48300.0
2012-08-24 13:20:00,34.07,34.08,34.06,34.08,35500.0,27.167,27.1749,27.159,27.1749,35500.0
2012-08-24 13:25:00,34.08,34.09,34.07,34.07,39600.0,27.1749,27.1829,27.167,27.167,39600.0
2012-08-24 13:30:00,34.07,34.1,34.06,34.09,102400.0,27.167,27.1909,27.159,27.1829,102400.0
2012-08-24 13:35:00,34.08,34.14,34.08,34.13,52900.0,27.1749,27.2228,27.1749,27.2148,52900.0
2012-08-24 13:40:00,34.13,34.17,34.11,34.16,77300.0,27.2148,27.2467,27.1988,27.2387,77300.0
2012-08-24 13:45:00,34.16,34.2,34.15,34.18,106600.0,27.2387,27.2706,27.2307,27.2547,106600.0
2012-08-24 13:50:00,34.19,34.22,34.18,34.21,32000.0,27.2626,27.2866,27.2547,27.2786,32000.0
2012-08-24 13:55:00,34.2,34.21,34.15,34.18,81500.0,27.2706,27.2786,27.2307,27.2547,81500.0
2012-08-24 14:00:00,34.18,34.19,34.15,34.18,44200.0,27.2547,27.2626,27.2307,27.2547,44200.0
2012-08-24 14:05:00,34.18,34.19,34.16,34.19,37600.0,27.2547,27.2626,27.2387,27.2626,37600.0
2012-08-24 14:10:00,34.19,34.2,34.17,34.18,45900.0,27.2626,27.2706,27.2467,27.2547,45900.0
2012-08-24 14:15:00,34.17,34.18,34.16,34.16,36500.0,27.2467,27.2547,27.2387,27.2387,36500.0
2012-08-24 14:20:00,34.16,34.19,34.13,34.17,60400.0,27.2387,27.2626,27.2148,27.2467,60400.0
2012-08-24 14:25:00,34.17,34.2,34.15,34.16,45700.0,27.2467,27.2706,27.2307,27.2387,45700.0
2012-08-24 14:30:00,34.16,34.18,34.15,34.18,46600.0,27.2387,27.2547,27.2307,27.2547,46600.0
2012-08-24 14:35:00,34.18,34.19,34.11,34.12,81000.0,27.2547,27.2626,27.1988,27.2068,81000.0
2012-08-24 14:40:00,34.11,34.19,34.1,34.18,122200.0,27.1988,27.2626,27.1909,27.2547,122200.0
2012-08-24 14:45:00,34.17,34.19,34.16,34.18,61900.0,27.2467,27.2626,27.2387,27.2547,61900.0
2012-08-24 14:50:00,34.18,34.19,34.15,34.18,86400.0,27.2547,27.2626,27.2307,27.2547,86400.0
2012-08-24 14:55:00,34.17,34.2,34.17,34.2,89900.0,27.2467,27.2706,27.2467,27.2706,89900.0
2012-08-24 15:00:00,34.2,34.2,34.17,34.19,80800.0,27.2706,27.2706,27.2467,27.2626,80800.0
2012-08-24 15:05:00,34.18,34.19,34.16,34.16,82800.0,27.2547,27.2626,27.2387,27.2387,82800.0
2012-08-24 15:10:00,34.15,34.17,34.14,34.16,69600.0,27.2307,27.2467,27.2228,27.2387,69600.0
2012-08-24 15:15:00,34.16,34.19,34.14,34.18,62900.0,27.2387,27.2626,27.2228,27.2547,62900.0
2012-08-24 15:20:00,34.18,34.19,34.17,34.18,72400.0,27.2547,27.2626,27.2467,27.2547,72400.0
2012-08-24 15:25:00,34.19,34.23,34.19,34.22,87400.0,27.2626,27.2945,27.2626,27.2866,87400.0
2012-08-24 15:30:00,34.21,34.25,34.2,34.22,117800.0,27.2786,27.3105,27.2706,27.2866,117800.0
2012-08-24 15:35:00,34.22,34.25,34.18,34.25,106500.0,27.2866,27.3105,27.2547,27.3105,106500.0
2012-08-24 15:40:00,34.25,34.31,34.24,34.28,185500.0,27.3105,27.3583,27.3025,27.3344,185500.0
2012-08-24 15:45:00,34.28,34.33,34.27,34.29,239800.0,27.3344,27.3743,27.3264,27.3424,239800.0
2012-08-24 15:50:00,34.28,34.3,34.23,34.26,221800.0,27.3344,27.3503,27.2945,27.3185,221800.0
2012-08-24 15:55:00,34.27,34.27,34.21,34.26,382600.0,27.3264,27.3264,27.2786,27.3185,382600.0
2012-08-27 09:30:00,34.27,34.36,34.19,34.21,139400.0,27.3264,27.3982,27.2626,27.2786,139400.0
2012-08-27 09:35:00,34.22,34.24,34.11,34.14,87400.0,27.2866,27.3025,27.1988,27.2228,87400.0
2012-08-27 09:40:00,34.14,34.17,34.02,34.15,87700.0,27.2228,27.2467,27.1271,27.2307,87700.0
2012-08-27 09:45:00,34.14,34.24,34.1,34.24,217600.0,27.2228,27.3025,27.1909,27.3025,217600.0
2012-08-27 09:50:00,34.24,34.34,34.23,34.34,69000.0,27.3025,27.3822,27.2945,27.3822,69000.0
2012-08-27 09:55:00,34.34,34.36,34.29,34.32,48100.0,27.3822,27.3982,27.3424,27.3663,48100.0
2012-08-27 10:00:00,34.31,34.34,34.26,34.34,49300.0,27.3583,27.3822,27.3185,27.3822,49300.0
2012-08-27 10:05:00,34.34,34.35,34.28,34.32,47700.0,27.3822,27.3902,27.3344,27.3663,47700.0
2012-08-27 10:10:00,34.32,34.36,34.29,34.36,37100.0,27.3663,27.3982,27.3424,27.3982,37100.0
2012-08-27 10:15:00,34.36,34.45,34.36,34.44,70600.0,27.3982,27.47,27.3982,27.462,70600.0
2012-08-27 10:20:00,34.44,34.49,34.42,34.48,134300.0,27.462,27.5019,27.446,27.4939,134300.0
2012-08-27 10:25:00,34.48,34.51,34.47,34.49,78300.0,27.4939,27.5178,27.4859,27.5019,78300.0
2012-08-27 10:30:00,34.5,34.59,34.5,34.57,122000.0,27.5098,27.5816,27.5098,27.5656,122000.0
2012-08-27 10:35:00,34.58,34.63,34.51,34.57,247700.0,27.5736,27.6135,27.5178,27.5656,247700.0
2012-08-27 10:40:00,34.56,34.57,34.5,34.52,76300.0,27.5577,27.5656,27.5098,27.5258,76300.0
2012-08-27 10:45:00,34.52,34.55,34.5,34.54,99600.0,27.5258,27.5497,27.5098,27.5417,99600.0
2012-08-27 10:50:00,34.53,34.53,34.5,34.5,41700.0,27.5337,27.5337,27.5098,27.5098,41700.0
2012-08-27 10:55:00,34.5,34.54,34.49,34.54,97200.0,27.5098,27.5417,27.5019,27.5417,97200.0
2012-08-27 11:00:00,34.53,34.56,34.52,34.56,119300.0,27.5337,27.5577,27.5258,27.5577,119300.0
2012-08-27 11:05:00,34.56,34.61,34.55,34.6,121200.0,27.5577,27.5975,27.5497,27.5896,121200.0
2012-08-27 11:10:00,34.59,34.61,34.56,34.57,38700.0,27.5816,27.5975,27.5577,27.5656,38700.0
2012-08-27 11:15:00,34.58,34.65,34.58,34.64,83200.0,27.5736,27.6294,27.5736,27.6215,83200.0
2012-08-27 11:20:00,34.64,34.65,34.61,34.64,65200.0,27.6215,27.6294,27.5975,27.6215,65200.0
2012-08-27 11:25:00,34.64,34.66,34.63,34.65,25600.0,27.6215,27.6374,27.6135,27.6294,25600.0
2012-08-27 11:30:00,34.65,34.68,34.62,34.63,57300.0,27.6294,27.6534,27.6055,27.6135,57300.0
2012-08-27 11:35:00,34.64,34.69,34.63,34.66,45700.0,27.6215,27.6613,27.6135,27.6374,45700.0
2012-08-27 11:40:00,34.67,34.67,34.62,34.66,38500.0,27.6454,27.6454,27.6055,27.6374,38500.0
2012-08-27 11:45:00,34.67,34.67,34.62,34.65,43700.0,27.6454,27.6454,27.6055,27.6294,43700.0
2012-08-27 11:50:00,34.64,35.63,34.6,34.66,47900.0,27.6215,28.4109,27.5896,27.6374,47900.0
2012-08-27 11:55:00,34.66,34.67,34.64,34.65,61200.0,27.6374,27.6454,27.6215,27.6294,61200.0
2012-08-27 12:00:00,34.65,34.69,34.64,34.68,46700.0,27.6294,27.6613,27.6215,27.6534,46700.0
2012-08-27 12:05:00,34.68,34.69,34.67,34.69,34900.0,27.6534,27.6613,27.6454,27.6613,34900.0
2012-08-27 12:10:00,34.69,34.74,34.68,34.73,202500.0,27.6613,27.7012,27.6534,27.6932,202500.0
2012-08-27 12:15:00,34.73,34.74,34.71,34.72,56200.0,27.6932,27.7012,27.6773,27.6853,56200.0
2012-08-27 12:20:00,34.71,34.74,34.71,34.72,55400.0,27.6773,27.7012,27.6773,27.6853,55400.0
2012-08-27 12:25:00,34.72,34.75,34.7,34.73,49900.0,27.6853,27.7092,27.6693,27.6932,49900.0
2012-08-27 12:30:00,34.72,34.75,34.72,34.74,40500.0,27.6853,27.7092,27.6853,27.7012,40500.0
2012-08-27 12:35:00,34.75,34.75,34.73,34.74,65000.0,27.7092,27.7092,27.6932,27.7012,65000.0
2012-08-27 12:40:00,34.74,34.76,34.73,34.76,52300.0,27.7012,27.7171,27.6932,27.7171,52300.0
2012-08-27 12:45:00,34.75,34.76,34.74,34.74,25300.0,27.7092,27.7171,27.7012,27.7012,25300.0
2012-08-27 12:50:00,34.74,34.75,34.72,34.73,52400.0,27.7012,27.7092,27.6853,27.6932,52400.0
2012-08-27 12:55:00,34.73,34.76,34.73,34.75,33400.0,27.6932,27.7171,27.6932,27.7092,33400.0
2012-08-27 13:00:00,34.74,34.75,34.71,34.73,41400.0,27.7012,27.7092,27.6773,27.6932,41400.0
2012-08-27 13:05:00,34.72,34.72,34.68,34.68,81200.0,27.6853,27.6853,27.6534,27.6534,81200.0
2012-08-27 13:10:00,34.68,34.69,34.66,34.66,43800.0,27.6534,27.6613,27.6374,27.6374,43800.0
2012-08-27 13:15:00,34.67,34.68,34.64,34.64,33100.0,27.6454,27.6534,27.6215,27.6215,33100.0
2012-08-27 13:20:00,34.63,34.68,34.63,34.68,31200.0,27.6135,27.6534,27.6135,27.6534,31200.0
2012-08-27 13:25:00,34.67,34.68,34.64,34.66,27700.0,27.6454,27.6534,27.6215,27.6374,27700.0
2012-08-27 13:30:00,34.67,34.67,34.62,34.64,49100.0,27.6454,27.6454,27.6055,27.6215,49100.0
2012-08-27 13:35:00,34.64,34.64,34.6,34.61,38000.0,27.6215,27.6215,27.5896,27.5975,38000.0
2012-08-27 13:40:00,34.6,34.61,34.55,34.58,47500.0,27.5896,27.5975,27.5497,27.5736,47500.0
2012-08-27 13:45:00,34.58,34.58,34.54,34.56,100400.0,27.5736,27.5736,27.5417,27.5577,100400.0
2012-08-27 13:50:00,34.56,34.6,34.55,34.57,58900.0,27.5577,27.5896,27.5497,27.5656,58900.0
2012-08-27 13:55:00,34.58,34.59,34.57,34.58,16900.0,27.5736,27.5816,27.5656,27.5736,16900.0
2012-08-27 14:00:00,34.58,34.6,34.57,34.58,36300.0,27.5736,27.5896,27.5656,27.5736,36300.0
2012-08-27 14:05:00,34.58,34.6,34.57,34.57,30400.0,27.5736,27.5896,27.5656,27.5656,30400.0
2012-08-27 14:10:00,34.57,34.62,34.57,34.59,48600.0,27.5656,27.6055,27.5656,27.5816,48600.0
2012-08-27 14:15:00,34.59,34.6,34.55,34.59,47300.0,27.5816,27.5896,27.5497,27.5816,47300.0
2012-08-27 14:20:00,34.6,34.62,34.59,34.62,55300.0,27.5896,27.6055,27.5816,27.6055,55300.0
2012-08-27 14:25:00,34.62,34.63,34.59,34.62,45400.0,27.6055,27.6135,27.5816,27.6055,45400.0
2012-08-27 14:30:00,34.61,34.65,34.59,34.64,125600.0,27.5975,27.6294,27.5816,27.6215,125600.0
2012-08-27 14:35:00,34.63,34.64,34.6,34.62,38300.0,27.6135,27.6215,27.5896,27.6055,38300.0
2012-08-27 14:40:00,34.62,34.63,34.59,34.6,39100.0,27.6055,27.6135,27.5816,27.5896,39100.0
2012-08-27 14:45:00,34.59,34.59,34.54,34.55,65100.0,27.5816,27.5816,27.5417,27.5497,65100.0
2012-08-27 14:50:00,34.55,34.57,34.54,34.56,35000.0,27.5497,27.5656,27.5417,27.5577,35000.0
2012-08-27 14:55:00,34.56,34.6,34.55,34.56,60800.0,27.5577,27.5896,27.5497,27.5577,60800.0
2012-08-27 15:00:00,34.57,34.58,34.55,34.55,64300.0,27.5656,27.5736,27.5497,27.5497,64300.0
2012-08-27 15:05:00,34.55,34.58,34.54,34.58,108200.0,27.5497,27.5736,27.5417,27.5736,108200.0
2012-08-27 15:10:00,34.57,34.58,34.54,34.55,168000.0,27.5656,27.5736,27.5417,27.5497,168000.0
2012-08-27 15:15:00,34.56,34.56,34.53,34.55,70100.0,27.5577,27.5577,27.5337,27.5497,70100.0
2012-08-27 15:20:00,34.55,34.55,34.51,34.54,134100.0,27.5497,27.5497,27.5178,27.5417,134100.0
2012-08-27 15:25:00,34.53,34.54,34.52,34.53,182500.0,27.5337,27.5417,27.5258,27.5337,182500.0
2012-08-27 15:30:00,34.53,34.53,34.47,34.47,97000.0,27.5337,27.5337,27.4859,27.4859,97000.0
2012-08-27 15:35:00,34.47,34.5,34.46,34.48,202500.0,27.4859,27.5098,27.4779,27.4939,202500.0
2012-08-27 15:40:00,34.47,34.48,34.44,34.45,127600.0,27.4859,27.4939,27.462,27.47,127600.0
2012-08-27 15:45:00,34.44,34.5,34.43,34.47,200100.0,27.462,27.5098,27.454,27.4859,200100.0
2012-08-27 15:50:00,34.47,34.47,34.4,34.4,149600.0,27.4859,27.4859,27.4301,27.4301,149600.0
2012-08-27 15:55:00,34.4,34.46,34.39,34.45,430000.0,27.4301,27.4779,27.4221,27.47,430000.0
2012-08-28 09:30:00,34.3,34.37,34.16,34.21,126600.0,27.3503,27.4062,27.2387,27.2786,126600.0
2012-08-28 09:35:00,34.2,34.28,34.18,34.26,113400.0,27.2706,27.3344,27.2547,27.3185,113400.0
2012-08-28 09:40:00,34.25,34.3,34.22,34.27,60500.0,27.3105,27.3503,27.2866,27.3264,60500.0
2012-08-28 09:45:00,34.27,34.27,34.22,34.26,57000.0,27.3264,27.3264,27.2866,27.3185,57000.0
2012-08-28 09:50:00,34.26,34.29,34.2,34.21,124000.0,27.3185,27.3424,27.2706,27.2786,124000.0
2012-08-28 09:55:00,34.2,34.22,34.14,34.21,172700.0,27.2706,27.2866,27.2228,27.2786,172700.0
2012-08-28 10:00:00,34.21,34.21,34.08,34.1,108400.0,27.2786,27.2786,27.1749,27.1909,108400.0
2012-08-28 10:05:00,34.1,34.17,34.08,34.13,142700.0,27.1909,27.2467,27.1749,27.2148,142700.0
2012-08-28 10:10:00,34.13,34.19,34.12,34.16,117200.0,27.2148,27.2626,27.2068,27.2387,117200.0
2012-08-28 10:15:00,34.17,34.22,34.14,34.2,67400.0,27.2467,27.2866,27.2228,27.2706,67400.0
2012-08-28 10:20:00,34.21,34.29,34.21,34.26,97700.0,27.2786,27.3424,27.2786,27.3185,97700.0
2012-08-28 10:25:00,34.27,34.29,34.22,34.23,143300.0,27.3264,27.3424,27.2866,27.2945,143300.0
2012-08-28 10:30:00,34.22,34.31,34.22,34.23,67600.0,27.2866,27.3583,27.2866,27.2945,67600.0
2012-08-28 10:35:00,34.22,34.25,34.19,34.25,45700.0,27.2866,27.3105,27.2626,27.3105,45700.0
2012-08-28 10:40:00,34.24,34.27,34.16,34.17,37600.0,27.3025,27.3264,27.2387,27.2467,37600.0
2012-08-28 10:45:00,34.17,34.19,34.13,34.14,54100.0,27.2467,27.2626,27.2148,27.2228,54100.0
2012-08-28 10:50:00,34.14,34.18,34.1,34.11,65700.0,27.2228,27.2547,27.1909,27.1988,65700.0
2012-08-28 10:55:00,34.1,34.1,34.0,34.01,157900.0,27.1909,27.1909,27.1111,27.1191,157900.0
2012-08-28 11:00:00,34.0,34.02,33.95,34.02,143700.0,27.1111,27.1271,27.0713,27.1271,143700.0
2012-08-28 11:05:00,34.02,34.05,34.0,34.04,58200.0,27.1271,27.151,27.1111,27.143,58200.0
2012-08-28 11:10:00,34.04,34.05,33.95,33.96,89700.0,27.143,27.151,27.0713,27.0792,89700.0
2012-08-28 11:15:00,33.95,33.95,33.89,33.9,203100.0,27.0713,27.0713,27.0234,27.0314,203100.0
2012-08-28 11:20:00,33.9,33.91,33.86,33.87,83300.0,27.0314,27.0394,26.9995,27.0075,83300.0
2012-08-28 11:25:00,33.88,33.9,33.83,33.86,161700.0,27.0154,27.0314,26.9756,26.9995,161700.0
2012-08-28 11:30:00,33.86,33.87,33.82,33.87,128600.0,26.9995,27.0075,26.9676,27.0075,128600.0
2012-08-28 11:35:00,33.87,33.9,33.85,33.85,142600.0,27.0075,27.0314,26.9915,26.9915,142600.0
2012-08-28 11:40:00,33.84,33.9,33.84,33.89,141800.0,26.9836,27.0314,26.9836,27.0234,141800.0
2012-08-28 11:45:00,33.9,33.97,33.9,33.96,53100.0,27.0314,27.0872,27.0314,27.0792,53100.0
2012-08-28 11:50:00,33.95,34.0,33.94,33.99,59800.0,27.0713,27.1111,27.0633,27.1032,59800.0
2012-08-28 11:55:00,33.99,34.0,33.96,33.99,28600.0,27.1032,27.1111,27.0792,27.1032,28600.0
2012-08-28 12:00:00,34.0,34.05,34.0,34.03,52900.0,27.1111,27.151,27.1111,27.1351,52900.0
2012-08-28 12:05:00,34.03,34.06,34.02,34.02,39800.0,27.1351,27.159,27.1271,27.1271,39800.0
2012-08-28 12:10:00,34.01,34.03,33.99,34.0,31400.0,27.1191,27.1351,27.1032,27.1111,31400.0
2012-08-28 12:15:00,33.99,34.0,33.93,33.93,85100.0,27.1032,27.1111,27.0553,27.0553,85100.0
2012-08-28 12:20:00,33.94,33.98,33.93,33.98,50000.0,27.0633,27.0952,27.0553,27.0952,50000.0
2012-08-28 12:25:00,33.98,34.0,33.97,33.98,31500.0,27.0952,27.1111,27.0872,27.0952,31500.0
2012-08-28 12:30:00,33.98,33.98,33.93,33.96,57500.0,27.0952,27.0952,27.0553,27.0792,57500.0
2012-08-28 12:35:00,33.96,33.99,33.95,33.95,26200.0,27.0792,27.1032,27.0713,27.0713,26200.0
2012-08-28 12:40:00,33.95,33.98,33.93,33.97,67700.0,27.0713,27.0952,27.0553,27.0872,67700.0
2012-08-28 12:45:00,33.96,34.02,33.95,34.0,108600.0,27.0792,27.1271,27.0713,27.1111,108600.0
2012-08-28 12:50:00,34.0,34.03,33.98,33.98,45500.0,27.1111,27.1351,27.0952,27.0952,45500.0
2012-08-28 12:55:00,33.99,34.0,33.95,33.97,26000.0,27.1032,27.1111,27.0713,27.0872,26000.0
2012-08-28 13:00:00,33.97,33.98,33.9,33.9,49300.0,27.0872,27.0952,27.0314,27.0314,49300.0
2012-08-28 13:05:00,33.91,33.93,33.88,33.93,41300.0,27.0394,27.0553,27.0154,27.0553,41300.0
2012-08-28 13:10:00,33.92,33.97,33.91,33.96,83400.0,27.0473,27.0872,27.0394,27.0792,83400.0
2012-08-28 13:15:00,33.96,33.99,33.95,33.97,29500.0,27.0792,27.1032,27.0713,27.0872,29500.0
2012-08-28 13:20:00,33.97,34.01,33.95,34.01,26100.0,27.0872,27.1191,27.0713,27.1191,26100.0
2012-08-28 13:25:00,34.0,34.01,33.97,33.98,14100.0,27.1111,27.1191,27.0872,27.0952,14100.0
2012-08-28 13:30:00,33.97,33.99,33.97,33.99,22400.0,27.0872,27.1032,27.0872,27.1032,22400.0
2012-08-28 13:35:00,34.0,34.02,33.98,34.01,18300.0,27.1111,27.1271,27.0952,27.1191,18300.0
2012-08-28 13:40:00,34.01,34.06,34.0,34.05,90500.0,27.1191,27.159,27.1111,27.151,90500.0
2012-08-28 13:45:00,34.04,34.08,34.04,34.07,84900.0,27.143,27.1749,27.143,27.167,84900.0
2012-08-28 13:50:00,34.08,34.08,34.02,34.02,96800.0,27.1749,27.1749,27.1271,27.1271,96800.0
2012-08-28 13:55:00,34.02,34.04,33.99,34.01,74100.0,27.1271,27.143,27.1032,27.1191,74100.0
2012-08-28 14:00:00,33.99,34.02,33.99,34.0,62300.0,27.1032,27.1271,27.1032,27.1111,62300.0
2012-08-28 14:05:00,34.0,34.02,33.99,34.0,62400.0,27.1111,27.1271,27.1032,27.1111,62400.0
2012-08-28 14:10:00,33.98,34.02,33.98,34.0,56400.0,27.0952,27.1271,27.0952,27.1111,56400.0
2012-08-28 14:15:00,34.01,34.07,34.0,34.07,43600.0,27.1191,27.167,27.1111,27.167,43600.0
2012-08-28 14:20:00,34.07,34.1,34.06,34.1,40400.0,27.167,27.1909,27.159,27.1909,40400.0
2012-08-28 14:25:00,34.1,34.14,34.08,34.14,54800.0,27.1909,27.2228,27.1749,27.2228,54800.0
2012-08-28 14:30:00,34.14,34.16,34.13,34.16,50000.0,27.2228,27.2387,27.2148,27.2387,50000.0
2012-08-28 14:35:00,34.15,34.17,34.12,34.12,45200.0,27.2307,27.2467,27.2068,27.2068,45200.0
2012-08-28 14:40:00,34.13,34.14,34.12,34.13,17400.0,27.2148,27.2228,27.2068,27.2148,17400.0
2012-08-28 14:45:00,34.12,34.13,34.09,34.11,35600.0,27.2068,27.2148,27.1829,27.1988,35600.0
2012-08-28 14:50:00,34.12,34.12,34.08,34.11,24000.0,27.2068,27.2068,27.1749,27.1988,24000.0
2012-08-28 14:55:00,34.11,34.14,34.09,34.11,57400.0,27.1988,27.2228,27.1829,27.1988,57400.0
2012-08-28 15:00:00,34.11,34.15,34.1,34.13,72400.0,27.1988,27.2307,27.1909,27.2148,72400.0
2012-08-28 15:05:00,34.14,34.15,34.13,34.14,79300.0,27.2228,27.2307,27.2148,27.2228,79300.0
2012-08-28 15:10:00,34.14,34.16,34.12,34.14,50000.0,27.2228,27.2387,27.2068,27.2228,50000.0
2012-08-28 15:15:00,34.15,34.18,34.1,34.11,99000.0,27.2307,27.2547,27.1909,27.1988,99000.0
2012-08-28 15:20:00,34.11,34.14,34.08,34.1,104200.0,27.1988,27.2228,27.1749,27.1909,104200.0
2012-08-28 15:25:00,34.1,34.11,34.05,34.06,65600.0,27.1909,27.1988,27.151,27.159,65600.0
2012-08-28 15:30:00,34.07,34.07,34.01,34.04,112500.0,27.167,27.167,27.1191,27.143,112500.0
2012-08-28 15:35:00,34.04,34.1,34.03,34.09,85000.0,27.143,27.1909,27.1351,27.1829,85000.0
2012-08-28 15:40:00,34.09,34.1,34.04,34.05,163200.0,27.1829,27.1909,27.143,27.151,163200.0
2012-08-28 15:45:00,34.06,34.1,34.06,34.09,159300.0,27.159,27.1909,27.159,27.1829,159300.0
2012-08-28 15:50:00,34.09,34.1,34.05,34.1,220500.0,27.1829,27.1909,27.151,27.1909,220500.0
2012-08-28 15:55:00,34.1,34.1,34.0,34.07,435200.0,27.1909,27.1909,27.1111,27.167,435200.0
2012-08-29 09:30:00,34.32,34.33,33.94,34.03,306200.0,27.3663,27.3743,27.0633,27.1351,306200.0
2012-08-29 09:35:00,34.04,34.09,33.96,33.97,175600.0,27.143,27.1829,27.0792,27.0872,175600.0
2012-08-29 09:40:00,33.97,33.98,33.71,33.72,170200.0,27.0872,27.0952,26.8799,26.8879,170200.0
2012-08-29 09:45:00,33.74,33.77,33.69,33.72,149200.0,26.9038,26.9277,26.8639,26.8879,149200.0
2012-08-29 09:50:00,33.72,33.77,33.7,33.7,142000.0,26.8879,26.9277,26.8719,26.8719,142000.0
2012-08-29 09:55:00,33.7,33.71,33.65,33.65,162900.0,26.8719,26.8799,26.832,26.832,162900.0
2012-08-29 10:00:00,33.66,33.68,33.61,33.64,137000.0,26.84,26.856,26.8002,26.8241,137000.0
2012-08-29 10:05:00,33.65,33.69,33.63,33.65,101700.0,26.832,26.8639,26.8161,26.832,101700.0
2012-08-29 10:10:00,33.66,33.77,33.66,33.76,102000.0,26.84,26.9277,26.84,26.9198,102000.0
2012-08-29 10:15:00,33.76,33.82,33.74,33.77,133200.0,26.9198,26.9676,26.9038,26.9277,133200.0
2012-08-29 10:20:00,33.77,33.8,33.75,33.78,87700.0,26.9277,26.9517,26.9118,26.9357,87700.0
2012-08-29 10:25:00,33.78,33.81,33.76,33.8,77100.0,26.9357,26.9596,26.9198,26.9517,77100.0
2012-08-29 10:30:00,33.78,33.8,33.65,33.66,145700.0,26.9357,26.9517,26.832,26.84,145700.0
2012-08-29 10:35:00,33.66,33.7,33.63,33.65,122400.0,26.84,26.8719,26.8161,26.832,122400.0
2012-08-29 10:40:00,33.64,33.69,33.63,33.65,96000.0,26.8241,26.8639,26.8161,26.832,96000.0
2012-08-29 10:45:00,33.65,33.69,33.62,33.63,155100.0,26.832,26.8639,26.8081,26.8161,155100.0
2012-08-29 10:50:00,33.64,33.64,33.54,33.58,212200.0,26.8241,26.8241,26.7443,26.7762,212200.0
2012-08-29 10:55:00,33.57,33.57,33.5,33.51,166500.0,26.7683,26.7683,26.7124,26.7204,166500.0
2012-08-29 11:00:00,33.5,33.55,33.49,33.54,93600.0,26.7124,26.7523,26.7045,26.7443,93600.0
2012-08-29 11:05:00,33.54,33.55,33.51,33.55,72300.0,26.7443,26.7523,26.7204,26.7523,72300.0
2012-08-29 11:10:00,33.54,33.57,33.54,33.55,71600.0,26.7443,26.7683,26.7443,26.7523,71600.0
2012-08-29 11:15:00,33.54,33.55,33.5,33.53,81800.0,26.7443,26.7523,26.7124,26.7364,81800.0
2012-08-29 11:20:00,33.54,33.55,33.5,33.51,124300.0,26.7443,26.7523,26.7124,26.7204,124300.0
2012-08-29 11:25:00,33.51,33.52,33.49,33.5,112900.0,26.7204,26.7284,26.7045,26.7124,112900.0
2012-08-29 11:30:00,33.5,33.53,33.5,33.52,107300.0,26.7124,26.7364,26.7124,26.7284,107300.0
2012-08-29 11:35:00,33.51,33.55,33.5,33.52,110300.0,26.7204,26.7523,26.7124,26.7284,110300.0
2012-08-29 11:40:00,33.52,33.57,33.52,33.52,92500.0,26.7284,26.7683,26.7284,26.7284,92500.0
2012-08-29 11:45:00,33.53,33.54,33.48,33.48,140800.0,26.7364,26.7443,26.6965,26.6965,140800.0
2012-08-29 11:50:00,33.48,33.49,33.45,33.45,184100.0,26.6965,26.7045,26.6726,26.6726,184100.0
2012-08-29 11:55:00,33.46,33.47,33.45,33.45,58400.0,26.6805,26.6885,26.6726,26.6726,58400.0
2012-08-29 12:00:00,33.45,33.46,33.44,33.46,109100.0,26.6726,26.6805,26.6646,26.6805,109100.0
2012-08-29 12:05:00,33.46,33.49,33.45,33.47,184800.0,26.6805,26.7045,26.6726,26.6885,184800.0
2012-08-29 12:10:00,33.47,33.47,33.45,33.45,55500.0,26.6885,26.6885,26.6726,26.6726,55500.0
2012-08-29 12:15:00,33.45,33.45,33.43,33.43,50100.0,26.6726,26.6726,26.6566,26.6566,50100.0
2012-08-29 12:20:00,33.43,33.48,33.43,33.47,131000.0,26.6566,26.6965,26.6566,26.6885,131000.0
2012-08-29 12:25:00,33.47,33.5,33.47,33.5,60500.0,26.6885,26.7124,26.6885,26.7124,60500.0
2012-08-29 12:30:00,33.49,33.5,33.48,33.48,48000.0,26.7045,26.7124,26.6965,26.6965,48000.0
2012-08-29 12:35:00,33.49,33.49,33.46,33.47,100100.0,26.7045,26.7045,26.6805,26.6885,100100.0
2012-08-29 12:40:00,33.46,33.47,33.45,33.47,33100.0,26.6805,26.6885,26.6726,26.6885,33100.0
2012-08-29 12:45:00,33.47,33.52,33.46,33.49,106100.0,26.6885,26.7284,26.6805,26.7045,106100.0
2012-08-29 12:50:00,33.49,33.52,33.48,33.51,95200.0,26.7045,26.7284,26.6965,26.7204,95200.0
2012-08-29 12:55:00,33.51,33.52,33.49,33.51,40300.0,26.7204,26.7284,26.7045,26.7204,40300.0
2012-08-29 13:00:00,33.5,33.51,33.5,33.51,28600.0,26.7124,26.7204,26.7124,26.7204,28600.0
2012-08-29 13:05:00,33.51,33.51,33.5,33.51,42000.0,26.7204,26.7204,26.7124,26.7204,42000.0
2012-08-29 13:10:00,33.51,33.55,33.5,33.55,85400.0,26.7204,26.7523,26.7124,26.7523,85400.0
2012-08-29 13:15:00,33.55,33.55,33.53,33.54,37500.0,26.7523,26.7523,26.7364,26.7443,37500.0
2012-08-29 13:20:00,33.54,33.58,33.5,33.58,101400.0,26.7443,26.7762,26.7124,26.7762,101400.0
2012-08-29 13:25:00,33.57,33.62,33.57,33.61,69200.0,26.7683,26.8081,26.7683,26.8002,69200.0
2012-08-29 13:30:00,33.61,33.62,33.61,33.61,52800.0,26.8002,26.8081,26.8002,26.8002,52800.0
2012-08-29 13:35:00,33.6,33.61,33.56,33.59,86200.0,26.7922,26.8002,26.7603,26.7842,86200.0
2012-08-29 13:40:00,33.59,33.63,33.59,33.63,61500.0,26.7842,26.8161,26.7842,26.8161,61500.0
2012-08-29 13:45:00,33.63,33.65,33.62,33.65,82500.0,26.8161,26.832,26.8081,26.832,82500.0
2012-08-29 13:50:00,33.65,33.69,33.64,33.68,96700.0,26.832,26.8639,26.8241,26.856,96700.0
2012-08-29 13:55:00,33.69,33.69,33.64,33.65,126900.0,26.8639,26.8639,26.8241,26.832,126900.0
2012-08-29 14:00:00,33.65,33.66,33.62,33.63,182100.0,26.832,26.84,26.8081,26.8161,182100.0
2012-08-29 14:05:00,33.62,33.65,33.62,33.64,79600.0,26.8081,26.832,26.8081,26.8241,79600.0
2012-08-29 14:10:00,33.64,33.65,33.64,33.64,23300.0,26.8241,26.832,26.8241,26.8241,23300.0
2012-08-29 14:15:00,33.64,33.67,33.64,33.66,67200.0,26.8241,26.848,26.8241,26.84,67200.0
2012-08-29 14:20:00,33.65,33.66,33.65,33.65,45400.0,26.832,26.84,26.832,26.832,45400.0
2012-08-29 14:25:00,33.65,33.69,33.65,33.68,71500.0,26.832,26.8639,26.832,26.856,71500.0
2012-08-29 14:30:00,33.68,33.69,33.6,33.6,202500.0,26.856,26.8639,26.7922,26.7922,202500.0
2012-08-29 14:35:00,33.6,33.61,33.59,33.61,78600.0,26.7922,26.8002,26.7842,26.8002,78600.0
2012-08-29 14:40:00,33.61,33.61,33.6,33.6,54800.0,26.8002,26.8002,26.7922,26.7922,54800.0
2012-08-29 14:45:00,33.6,33.61,33.57,33.57,179800.0,26.7922,26.8002,26.7683,26.7683,179800.0
2012-08-29 14:50:00,33.57,33.58,33.55,33.55,84800.0,26.7683,26.7762,26.7523,26.7523,84800.0
2012-08-29 14:55:00,33.55,33.56,33.51,33.51,156600.0,26.7523,26.7603,26.7204,26.7204,156600.0
2012-08-29 15:00:00,33.51,33.52,33.5,33.51,107600.0,26.7204,26.7284,26.7124,26.7204,107600.0
2012-08-29 15:05:00,33.51,33.51,33.5,33.5,67500.0,26.7204,26.7204,26.7124,26.7124,67500.0
2012-08-29 15:10:00,33.51,33.54,33.49,33.54,138100.0,26.7204,26.7443,26.7045,26.7443,138100.0
2012-08-29 15:15:00,33.54,33.54,33.49,33.51,167100.0,26.7443,26.7443,26.7045,26.7204,167100.0
2012-08-29 15:20:00,33.5,33.53,33.5,33.51,108200.0,26.7124,26.7364,26.7124,26.7204,108200.0
2012-08-29 15:25:00,33.51,33.55,33.49,33.55,193700.0,26.7204,26.7523,26.7045,26.7523,193700.0
2012-08-29 15:30:00,33.55,33.58,33.54,33.57,144500.0,26.7523,26.7762,26.7443,26.7683,144500.0
2012-08-29 15:35:00,33.57,33.6,33.56,33.57,172700.0,26.7683,26.7922,26.7603,26.7683,172700.0
2012-08-29 15:40:00,33.57,33.6,33.56,33.59,312000.0,26.7683,26.7922,26.7603,26.7842,312000.0
2012-08-29 15:45:00,33.59,33.6,33.55,33.55,452200.0,26.7842,26.7922,26.7523,26.7523,452200.0
2012-08-29 15:50:00,33.56,33.56,33.53,33.54,287900.0,26.7603,26.7603,26.7364,26.7443,287900.0
2012-08-29 15:55:00,33.54,33.55,33.49,33.5,660200.0,26.7443,26.7523,26.7045,26.7124,660200.0
2012-08-30 09:30:00,33.17,33.24,33.05,33.1,239100.0,26.4493,26.5051,26.3536,26.3935,239100.0
2012-08-30 09:35:00,33.09,33.15,33.05,33.08,167900.0,26.3855,26.4334,26.3536,26.3775,167900.0
2012-08-30 09:40:00,33.09,33.09,33.01,33.05,157300.0,26.3855,26.3855,26.3217,26.3536,157300.0
2012-08-30 09:45:00,33.04,33.14,33.02,33.07,184000.0,26.3456,26.4254,26.3297,26.3696,184000.0
2012-08-30 09:50:00,33.07,33.13,33.07,33.09,135100.0,26.3696,26.4174,26.3696,26.3855,135100.0
2012-08-30 09:55:00,33.08,33.1,33.05,33.06,81400.0,26.3775,26.3935,26.3536,26.3616,81400.0
2012-08-30 10:00:00,33.06,33.08,33.01,33.03,194400.0,26.3616,26.3775,26.3217,26.3377,194400.0
2012-08-30 10:05:00,33.02,33.07,33.02,33.06,149400.0,26.3297,26.3696,26.3297,26.3616,149400.0
2012-08-30 10:10:00,33.07,33.08,32.97,32.98,204100.0,26.3696,26.3775,26.2898,26.2978,204100.0
2012-08-30 10:15:00,32.98,32.98,32.9,32.9,130600.0,26.2978,26.2978,26.234,26.234,130600.0
2012-08-30 10:20:00,32.9,32.91,32.8,32.81,235200.0,26.234,26.242,26.1543,26.1622,235200.0
2012-08-30 10:25:00,32.81,32.81,32.69,32.7,361100.0,26.1622,26.1622,26.0666,26.0745,361100.0
2012-08-30 10:30:00,32.7,32.71,32.64,32.7,237600.0,26.0745,26.0825,26.0267,26.0745,237600.0
2012-08-30 10:35:00,32.71,32.72,32.67,32.68,232800.0,26.0825,26.0905,26.0506,26.0586,232800.0
2012-08-30 10:40:00,32.68,32.7,32.66,32.69,150900.0,26.0586,26.0745,26.0426,26.0666,150900.0
2012-08-30 10:45:00,32.69,32.69,32.62,32.62,180500.0,26.0666,26.0666,26.0107,26.0107,180500.0
2012-08-30 10:50:00,32.62,32.63,32.58,32.61,184700.0,26.0107,26.0187,25.9788,26.0028,184700.0
2012-08-30 10:55:00,32.61,32.67,32.6,32.65,211000.0,26.0028,26.0506,25.9948,26.0347,211000.0
2012-08-30 11:00:00,32.65,32.67,32.62,32.63,144500.0,26.0347,26.0506,26.0107,26.0187,144500.0
2012-08-30 11:05:00,32.63,32.67,32.61,32.67,98000.0,26.0187,26.0506,26.0028,26.0506,98000.0
2012-08-30 11:10:00,32.67,32.7,32.66,32.69,89000.0,26.0506,26.0745,26.0426,26.0666,89000.0
2012-08-30 11:15:00,32.69,32.74,32.68,32.7,111300.0,26.0666,26.1064,26.0586,26.0745,111300.0
2012-08-30 11:20:00,32.7,32.74,32.67,32.71,109300.0,26.0745,26.1064,26.0506,26.0825,109300.0
2012-08-30 11:25:00,32.72,32.73,32.69,32.71,59500.0,26.0905,26.0985,26.0666,26.0825,59500.0
2012-08-30 11:30:00,32.71,32.71,32.66,32.66,52300.0,26.0825,26.0825,26.0426,26.0426,52300.0
2012-08-30 11:35:00,32.66,32.72,32.66,32.72,64200.0,26.0426,26.0905,26.0426,26.0905,64200.0
2012-08-30 11:40:00,32.72,32.75,32.71,32.72,61600.0,26.0905,26.1144,26.0825,26.0905,61600.0
2012-08-30 11:45:00,32.71,32.72,32.68,32.68,43500.0,26.0825,26.0905,26.0586,26.0586,43500.0
2012-08-30 11:50:00,32.68,32.75,32.68,32.75,90100.0,26.0586,26.1144,26.0586,26.1144,90100.0
2012-08-30 11:55:00,32.74,32.77,32.73,32.75,58000.0,26.1064,26.1303,26.0985,26.1144,58000.0
2012-08-30 12:00:00,32.75,32.77,32.73,32.76,70800.0,26.1144,26.1303,26.0985,26.1224,70800.0
2012-08-30 12:05:00,32.76,32.77,32.74,32.74,58700.0,26.1224,26.1303,26.1064,26.1064,58700.0
2012-08-30 12:10:00,32.75,32.75,32.71,32.72,50400.0,26.1144,26.1144,26.0825,26.0905,50400.0
2012-08-30 12:15:00,32.71,32.72,32.69,32.7,43700.0,26.0825,26.0905,26.0666,26.0745,43700.0
2012-08-30 12:20:00,32.7,32.7,32.68,32.69,108800.0,26.0745,26.0745,26.0586,26.0666,108800.0
2012-08-30 12:25:00,32.69,32.69,32.65,32.65,383400.0,26.0666,26.0666,26.0347,26.0347,383400.0
2012-08-30 12:30:00,32.65,32.67,32.65,32.66,87800.0,26.0347,26.0506,26.0347,26.0426,87800.0
2012-08-30 12:35:00,32.65,32.66,32.63,32.65,49400.0,26.0347,26.0426,26.0187,26.0347,49400.0
2012-08-30 12:40:00,32.64,32.65,32.57,32.57,196300.0,26.0267,26.0347,25.9709,25.9709,196300.0
2012-08-30 12:45:00,32.57,32.58,32.5,32.51,216800.0,25.9709,25.9788,25.9151,25.923,216800.0
2012-08-30 12:50:00,32.5,32.55,32.49,32.5,137800.0,25.9151,25.9549,25.9071,25.9151,137800.0
2012-08-30 12:55:00,32.5,32.51,32.48,32.51,76700.0,25.9151,25.923,25.8991,25.923,76700.0
2012-08-30 13:00:00,32.51,32.54,32.5,32.53,91000.0,25.923,25.9469,25.9151,25.939,91000.0
2012-08-30 13:05:00,32.54,32.54,32.51,32.51,83400.0,25.9469,25.9469,25.923,25.923,83400.0
2012-08-30 13:10:00,32.52,32.52,32.51,32.52,54500.0,25.931,25.931,25.923,25.931,54500.0
2012-08-30 13:15:00,32.52,32.54,32.51,32.52,96600.0,25.931,25.9469,25.923,25.931,96600.0
2012-08-30 13:20:00,32.52,32.52,32.51,32.51,23900.0,25.931,25.931,25.923,25.923,23900.0
2012-08-30 13:25:00,32.52,32.55,32.51,32.55,90300.0,25.931,25.9549,25.923,25.9549,90300.0
2012-08-30 13:30:00,32.55,32.57,32.54,32.57,71600.0,25.9549,25.9709,25.9469,25.9709,71600.0
2012-08-30 13:35:00,32.56,32.59,32.56,32.59,80500.0,25.9629,25.9868,25.9629,25.9868,80500.0
2012-08-30 13:40:00,32.59,32.6,32.57,32.6,52600.0,25.9868,25.9948,25.9709,25.9948,52600.0
2012-08-30 13:45:00,32.59,32.6,32.56,32.56,100600.0,25.9868,25.9948,25.9629,25.9629,100600.0
2012-08-30 13:50:00,32.57,32.57,32.52,32.53,134900.0,25.9709,25.9709,25.931,25.939,134900.0
2012-08-30 13:55:00,32.52,32.58,32.52,32.58,102000.0,25.931,25.9788,25.931,25.9788,102000.0
2012-08-30 14:00:00,32.57,32.58,32.56,32.58,89900.0,25.9709,25.9788,25.9629,25.9788,89900.0
2012-08-30 14:05:00,32.57,32.61,32.57,32.6,189300.0,25.9709,26.0028,25.9709,25.9948,189300.0
2012-08-30 14:10:00,32.59,32.6,32.58,32.6,71100.0,25.9868,25.9948,25.9788,25.9948,71100.0
2012-08-30 14:15:00,32.6,32.61,32.57,32.6,130900.0,25.9948,26.0028,25.9709,25.9948,130900.0
2012-08-30 14:20:00,32.59,32.6,32.58,32.59,54100.0,25.9868,25.9948,25.9788,25.9868,54100.0
2012-08-30 14:25:00,32.59,32.6,32.56,32.57,107000.0,25.9868,25.9948,25.9629,25.9709,107000.0
2012-08-30 14:30:00,32.57,32.59,32.56,32.57,137400.0,25.9709,25.9868,25.9629,25.9709,137400.0
2012-08-30 14:35:00,32.57,32.58,32.57,32.57,41300.0,25.9709,25.9788,25.9709,25.9709,41300.0
2012-08-30 14:40:00,32.58,32.6,32.57,32.58,80400.0,25.9788,25.9948,25.9709,25.9788,80400.0
2012-08-30 14:45:00,32.58,32.6,32.57,32.6,99600.0,25.9788,25.9948,25.9709,25.9948,99600.0
2012-08-30 14:50:00,32.59,32.64,32.59,32.62,146800.0,25.9868,26.0267,25.9868,26.0107,146800.0
2012-08-30 14:55:00,32.62,32.66,32.62,32.65,106100.0,26.0107,26.0426,26.0107,26.0347,106100.0
2012-08-30 15:00:00,32.66,32.69,32.65,32.69,152100.0,26.0426,26.0666,26.0347,26.0666,152100.0
2012-08-30 15:05:00,32.69,32.72,32.68,32.7,281900.0,26.0666,26.0905,26.0586,26.0745,281900.0
2012-08-30 15:10:00,32.69,32.73,32.69,32.72,164200.0,26.0666,26.0985,26.0666,26.0905,164200.0
2012-08-30 15:15:00,32.73,32.77,32.72,32.77,201400.0,26.0985,26.1303,26.0905,26.1303,201400.0
2012-08-30 15:20:00,32.76,32.83,32.76,32.79,345700.0,26.1224,26.1782,26.1224,26.1463,345700.0
2012-08-30 15:25:00,32.79,32.79,32.76,32.77,243500.0,26.1463,26.1463,26.1224,26.1303,243500.0
2012-08-30 15:30:00,32.77,32.84,32.77,32.83,208900.0,26.1303,26.1862,26.1303,26.1782,208900.0
2012-08-30 15:35:00,32.83,32.85,32.82,32.84,160600.0,26.1782,26.1941,26.1702,26.1862,160600.0
2012-08-30 15:40:00,32.84,32.9,32.84,32.88,268300.0,26.1862,26.234,26.1862,26.2181,268300.0
2012-08-30 15:45:00,32.88,32.89,32.78,32.8,255600.0,26.2181,26.226,26.1383,26.1543,255600.0
2012-08-30 15:50:00,32.8,32.85,32.79,32.84,435000.0,26.1543,26.1941,26.1463,26.1862,435000.0
2012-08-30 15:55:00,32.84,32.85,32.79,32.82,612700.0,26.1862,26.1941,26.1463,26.1702,612700.0
2012-08-31 09:30:00,33.04,33.12,32.8,32.82,226300.0,26.418,26.482,26.2261,26.2421,226300.0
2012-08-31 09:35:00,32.83,32.89,32.65,32.67,388200.0,26.2501,26.2981,26.1062,26.1222,388200.0
2012-08-31 09:40:00,32.67,32.69,32.62,32.65,62500.0,26.1222,26.1382,26.0822,26.1062,62500.0
2012-08-31 09:45:00,32.64,32.79,32.62,32.78,130800.0,26.0982,26.2181,26.0822,26.2101,130800.0
2012-08-31 09:50:00,32.78,32.82,32.49,32.5,653300.0,26.2101,26.2421,25.9783,25.9862,653300.0
2012-08-31 09:55:00,32.51,32.68,32.41,32.63,205600.0,25.9942,26.1302,25.9143,26.0902,205600.0
2012-08-31 10:00:00,32.62,32.7,32.54,32.67,198500.0,26.0822,26.1462,26.0182,26.1222,198500.0
2012-08-31 10:05:00,32.67,32.67,32.53,32.55,185000.0,26.1222,26.1222,26.0102,26.0262,185000.0
2012-08-31 10:10:00,32.55,32.65,32.52,32.64,123100.0,26.0262,26.1062,26.0022,26.0982,123100.0
2012-08-31 10:15:00,32.65,32.88,32.61,32.88,178000.0,26.1062,26.2901,26.0742,26.2901,178000.0
2012-08-31 10:20:00,32.87,32.91,32.79,32.8,164500.0,26.2821,26.3141,26.2181,26.2261,164500.0
2012-08-31 10:25:00,32.79,32.85,32.74,32.74,129300.0,26.2181,26.2661,26.1781,26.1781,129300.0
2012-08-31 10:30:00,32.74,32.88,32.72,32.87,124000.0,26.1781,26.2901,26.1622,26.2821,124000.0
2012-08-31 10:35:00,32.86,32.91,32.81,32.85,136400.0,26.2741,26.3141,26.2341,26.2661,136400.0
2012-08-31 10:40:00,32.85,32.9,32.84,32.89,74400.0,26.2661,26.3061,26.2581,26.2981,74400.0
2012-08-31 10:45:00,32.89,32.94,32.86,32.88,91200.0,26.2981,26.3381,26.2741,26.2901,91200.0
2012-08-31 10:50:00,32.87,32.9,32.85,32.9,87200.0,26.2821,26.3061,26.2661,26.3061,87200.0
2012-08-31 10:55:00,32.9,33.03,32.9,33.01,199700.0,26.3061,26.41,26.3061,26.394,199700.0
2012-08-31 11:00:00,33.01,33.11,33.0,33.06,119600.0,26.394,26.474,26.386,26.434,119600.0
2012-08-31 11:05:00,33.07,33.1,33.04,33.05,90100.0,26.442,26.466,26.418,26.426,90100.0
2012-08-31 11:10:00,33.06,33.08,33.02,33.02,90400.0,26.434,26.45,26.402,26.402,90400.0
2012-08-31 11:15:00,33.02,33.03,32.96,32.98,128600.0,26.402,26.41,26.3541,26.37,128600.0
2012-08-31 11:20:00,32.98,33.06,32.97,33.05,79800.0,26.37,26.434,26.3621,26.426,79800.0
2012-08-31 11:25:00,33.06,33.07,33.0,33.02,107400.0,26.434,26.442,26.386,26.402,107400.0
2012-08-31 11:30:00,33.03,33.09,33.03,33.08,83700.0,26.41,26.458,26.41,26.45,83700.0
2012-08-31 11:35:00,33.09,33.12,33.07,33.11,54300.0,26.458,26.482,26.442,26.474,54300.0
2012-08-31 11:40:00,33.1,33.11,33.07,33.08,92500.0,26.466,26.474,26.442,26.45,92500.0
2012-08-31 11:45:00,33.08,33.08,33.04,33.05,56800.0,26.45,26.45,26.418,26.426,56800.0
2012-08-31 11:50:00,33.05,33.07,33.04,33.05,62400.0,26.426,26.442,26.418,26.426,62400.0
2012-08-31 11:55:00,33.05,33.05,33.01,33.02,54100.0,26.426,26.426,26.394,26.402,54100.0
2012-08-31 12:00:00,33.02,33.06,33.01,33.01,47200.0,26.402,26.434,26.394,26.394,47200.0
2012-08-31 12:05:00,33.0,33.01,32.86,32.87,89800.0,26.386,26.394,26.2741,26.2821,89800.0
2012-08-31 12:10:00,32.86,32.87,32.8,32.81,142700.0,26.2741,26.2821,26.2261,26.2341,142700.0
2012-08-31 12:15:00,32.82,32.86,32.82,32.83,79800.0,26.2421,26.2741,26.2421,26.2501,79800.0
2012-08-31 12:20:00,32.82,32.9,32.81,32.87,90600.0,26.2421,26.3061,26.2341,26.2821,90600.0
2012-08-31 12:25:00,32.86,32.9,32.86,32.89,64000.0,26.2741,26.3061,26.2741,26.2981,64000.0
2012-08-31 12:30:00,32.88,32.93,32.85,32.89,102700.0,26.2901,26.3301,26.2661,26.2981,102700.0
2012-08-31 12:35:00,32.88,32.92,32.88,32.88,79000.0,26.2901,26.3221,26.2901,26.2901,79000.0
2012-08-31 12:40:00,32.89,32.91,32.88,32.88,47500.0,26.2981,26.3141,26.2901,26.2901,47500.0
2012-08-31 12:45:00,32.89,32.93,32.87,32.92,67800.0,26.2981,26.3301,26.2821,26.3221,67800.0
2012-08-31 12:50:00,32.93,32.94,32.88,32.91,94400.0,26.3301,26.3381,26.2901,26.3141,94400.0
2012-08-31 12:55:00,32.91,32.91,32.89,32.91,80000.0,26.3141,26.3141,26.2981,26.3141,80000.0
2012-08-31 13:00:00,32.91,32.91,32.88,32.89,98200.0,26.3141,26.3141,26.2901,26.2981,98200.0
2012-08-31 13:05:00,32.89,32.89,32.84,32.86,67600.0,26.2981,26.2981,26.2581,26.2741,67600.0
2012-08-31 13:10:00,32.85,32.86,32.73,32.79,151000.0,26.2661,26.2741,26.1702,26.2181,151000.0
2012-08-31 13:15:00,32.79,32.79,32.71,32.71,70000.0,26.2181,26.2181,26.1542,26.1542,70000.0
2012-08-31 13:20:00,32.71,32.72,32.69,32.69,52000.0,26.1542,26.1622,26.1382,26.1382,52000.0
2012-08-31 13:25:00,32.7,32.73,32.69,32.71,110300.0,26.1462,26.1702,26.1382,26.1542,110300.0
2012-08-31 13:30:00,32.71,32.72,32.69,32.7,82300.0,26.1542,26.1622,26.1382,26.1462,82300.0
2012-08-31 13:35:00,32.7,32.73,32.7,32.71,96600.0,26.1462,26.1702,26.1462,26.1542,96600.0
2012-08-31 13:40:00,32.72,32.72,32.68,32.69,57800.0,26.1622,26.1622,26.1302,26.1382,57800.0
2012-08-31 13:45:00,32.69,32.73,32.69,32.7,71600.0,26.1382,26.1702,26.1382,26.1462,71600.0
2012-08-31 13:50:00,32.7,32.78,32.7,32.77,91800.0,26.1462,26.2101,26.1462,26.2021,91800.0
2012-08-31 13:55:00,32.77,32.8,32.71,32.73,324400.0,26.2021,26.2261,26.1542,26.1702,324400.0
2012-08-31 14:00:00,32.73,32.78,32.73,32.76,186900.0,26.1702,26.2101,26.1702,26.1941,186900.0
2012-08-31 14:05:00,32.76,32.9,32.76,32.9,139500.0,26.1941,26.3061,26.1941,26.3061,139500.0
2012-08-31 14:10:00,32.89,32.93,32.88,32.93,115300.0,26.2981,26.3301,26.2901,26.3301,115300.0
2012-08-31 14:15:00,32.93,32.95,32.9,32.95,260400.0,26.3301,26.3461,26.3061,26.3461,260400.0
2012-08-31 14:20:00,32.95,32.95,32.9,32.92,119700.0,26.3461,26.3461,26.3061,26.3221,119700.0
2012-08-31 14:25:00,32.92,32.93,32.86,32.87,162400.0,26.3221,26.3301,26.2741,26.2821,162400.0
2012-08-31 14:30:00,32.87,32.9,32.87,32.87,93900.0,26.2821,26.3061,26.2821,26.2821,93900.0
2012-08-31 14:35:00,32.87,32.88,32.87,32.87,29000.0,26.2821,26.2901,26.2821,26.2821,29000.0
2012-08-31 14:40:00,32.87,32.88,32.84,32.84,46600.0,26.2821,26.2901,26.2581,26.2581,46600.0
2012-08-31 14:45:00,32.84,32.88,32.84,32.87,88700.0,26.2581,26.2901,26.2581,26.2821,88700.0
2012-08-31 14:50:00,32.87,32.89,32.86,32.89,43400.0,26.2821,26.2981,26.2741,26.2981,43400.0
2012-08-31 14:55:00,32.88,32.89,32.87,32.88,47800.0,26.2901,26.2981,26.2821,26.2901,47800.0
2012-08-31 15:00:00,32.88,32.88,32.84,32.84,142500.0,26.2901,26.2901,26.2581,26.2581,142500.0
2012-08-31 15:05:00,32.84,32.85,32.76,32.76,97700.0,26.2581,26.2661,26.1941,26.1941,97700.0
2012-08-31 15:10:00,32.76,32.77,32.74,32.75,126100.0,26.1941,26.2021,26.1781,26.1861,126100.0
2012-08-31 15:15:00,32.75,32.8,32.75,32.79,150200.0,26.1861,26.2261,26.1861,26.2181,150200.0
2012-08-31 15:20:00,32.8,32.8,32.79,32.79,76700.0,26.2261,26.2261,26.2181,26.2181,76700.0
2012-08-31 15:25:00,32.8,32.8,32.74,32.74,105300.0,26.2261,26.2261,26.1781,26.1781,105300.0
2012-08-31 15:30:00,32.74,32.79,32.73,32.76,230200.0,26.1781,26.2181,26.1702,26.1941,230200.0
2012-08-31 15:35:00,32.76,32.76,32.74,32.75,203500.0,26.1941,26.1941,26.1781,26.1861,203500.0
2012-08-31 15:40:00,32.74,32.75,32.68,32.69,257600.0,26.1781,26.1861,26.1302,26.1382,257600.0
2012-08-31 15:45:00,32.7,32.7,32.67,32.68,271200.0,26.1462,26.1462,26.1222,26.1302,271200.0
2012-08-31 15:50:00,32.68,32.8,32.68,32.77,486800.0,26.1302,26.2261,26.1302,26.2021,486800.0
2012-08-31 15:55:00,32.76,32.8,32.74,32.76,833100.0,26.1941,26.2261,26.1781,26.1941,833100.0
2012-09-04 09:30:00,32.74,32.75,32.47,32.48,324400.0,26.1781,26.1861,25.9623,25.9703,324400.0
2012-09-04 09:35:00,32.46,32.52,32.37,32.38,230000.0,25.9543,26.0022,25.8823,25.8903,230000.0
2012-09-04 09:40:00,32.37,32.4,32.25,32.26,284700.0,25.8823,25.9063,25.7864,25.7944,284700.0
2012-09-04 09:45:00,32.27,32.44,32.26,32.43,192000.0,25.8023,25.9383,25.7944,25.9303,192000.0
2012-09-04 09:50:00,32.42,32.47,32.39,32.43,133800.0,25.9223,25.9623,25.8983,25.9303,133800.0
2012-09-04 09:55:00,32.44,32.46,32.31,32.37,143300.0,25.9383,25.9543,25.8343,25.8823,143300.0
2012-09-04 10:00:00,32.36,32.37,32.27,32.29,289400.0,25.8743,25.8823,25.8023,25.8183,289400.0
2012-09-04 10:05:00,32.3,32.33,32.2,32.22,278900.0,25.8263,25.8503,25.7464,25.7624,278900.0
2012-09-04 10:10:00,32.23,32.24,32.13,32.19,374200.0,25.7704,25.7784,25.6904,25.7384,374200.0
2012-09-04 10:15:00,32.18,32.24,32.17,32.21,180500.0,25.7304,25.7784,25.7224,25.7544,180500.0
2012-09-04 10:20:00,32.21,32.25,32.18,32.23,115400.0,25.7544,25.7864,25.7304,25.7704,115400.0
2012-09-04 10:25:00,32.23,32.24,32.2,32.22,120300.0,25.7704,25.7784,25.7464,25.7624,120300.0
2012-09-04 10:30:00,32.21,32.27,32.14,32.22,168600.0,25.7544,25.8023,25.6984,25.7624,168600.0
2012-09-04 10:35:00,32.22,32.31,32.2,32.27,131800.0,25.7624,25.8343,25.7464,25.8023,131800.0
2012-09-04 10:40:00,32.26,32.3,32.25,32.28,165200.0,25.7944,25.8263,25.7864,25.8103,165200.0
2012-09-04 10:45:00,32.27,32.3,32.25,32.3,166600.0,25.8023,25.8263,25.7864,25.8263,166600.0
2012-09-04 10:50:00,32.29,32.32,32.29,32.3,155000.0,25.8183,25.8423,25.8183,25.8263,155000.0
2012-09-04 10:55:00,32.32,32.37,32.25,32.33,168000.0,25.8423,25.8823,25.7864,25.8503,168000.0
2012-09-04 11:00:00,32.32,32.34,32.2,32.22,224300.0,25.8423,25.8583,25.7464,25.7624,224300.0
2012-09-04 11:05:00,32.23,32.23,32.12,32.13,147100.0,25.7704,25.7704,25.6824,25.6904,147100.0
2012-09-04 11:10:00,32.13,32.15,32.09,32.09,243400.0,25.6904,25.7064,25.6584,25.6584,243400.0
2012-09-04 11:15:00,32.09,32.12,32.05,32.11,173800.0,25.6584,25.6824,25.6264,25.6744,173800.0
2012-09-04 11:20:00,32.12,32.14,32.08,32.13,65800.0,25.6824,25.6984,25.6504,25.6904,65800.0
2012-09-04 11:25:00,32.12,32.13,32.09,32.12,71800.0,25.6824,25.6904,25.6584,25.6824,71800.0
2012-09-04 11:30:00,32.12,32.17,32.12,32.14,65700.0,25.6824,25.7224,25.6824,25.6984,65700.0
2012-09-04 11:35:00,32.14,32.19,32.14,32.19,48200.0,25.6984,25.7384,25.6984,25.7384,48200.0
2012-09-04 11:40:00,32.18,32.21,32.14,32.15,78300.0,25.7304,25.7544,25.6984,25.7064,78300.0
2012-09-04 11:45:00,32.14,32.16,32.03,32.03,317900.0,25.6984,25.7144,25.6104,25.6104,317900.0
2012-09-04 11:50:00,32.04,32.04,31.96,31.98,340200.0,25.6184,25.6184,25.5545,25.5705,340200.0
2012-09-04 11:55:00,31.98,32.0,31.86,31.87,523400.0,25.5705,25.5865,25.4745,25.4825,523400.0
2012-09-04 12:00:00,31.87,31.91,31.86,31.87,171600.0,25.4825,25.5145,25.4745,25.4825,171600.0
2012-09-04 12:05:00,31.86,31.88,31.82,31.88,205500.0,25.4745,25.4905,25.4425,25.4905,205500.0
2012-09-04 12:10:00,31.88,31.88,31.81,31.81,248500.0,25.4905,25.4905,25.4345,25.4345,248500.0
2012-09-04 12:15:00,31.81,31.82,31.08,31.13,1959900.0,25.4345,25.4425,24.8509,24.8908,1959900.0
2012-09-04 12:20:00,31.13,31.46,31.0,31.35,1409400.0,24.8908,25.1547,24.7869,25.0667,1409400.0
2012-09-04 12:25:00,31.35,31.37,31.05,31.31,1086600.0,25.0667,25.0827,24.8269,25.0348,1086600.0
2012-09-04 12:30:00,31.31,31.41,31.27,31.29,590900.0,25.0348,25.1147,25.0028,25.0188,590900.0
2012-09-04 12:35:00,31.29,31.45,31.22,31.43,608600.0,25.0188,25.1467,24.9628,25.1307,608600.0
2012-09-04 12:40:00,31.42,31.58,31.38,31.53,309800.0,25.1227,25.2506,25.0907,25.2107,309800.0
2012-09-04 12:45:00,31.53,31.59,31.49,31.5,332600.0,25.2107,25.2586,25.1787,25.1867,332600.0
2012-09-04 12:50:00,31.5,31.65,31.47,31.62,234600.0,25.1867,25.3066,25.1627,25.2826,234600.0
2012-09-04 12:55:00,31.61,31.7,31.54,31.69,434400.0,25.2746,25.3466,25.2187,25.3386,434400.0
2012-09-04 13:00:00,31.69,31.7,31.6,31.61,251700.0,25.3386,25.3466,25.2666,25.2746,251700.0
2012-09-04 13:05:00,31.61,31.7,31.6,31.68,257800.0,25.2746,25.3466,25.2666,25.3306,257800.0
2012-09-04 13:10:00,31.68,31.74,31.67,31.73,186900.0,25.3306,25.3786,25.3226,25.3706,186900.0
2012-09-04 13:15:00,31.73,31.75,31.63,31.67,267100.0,25.3706,25.3866,25.2906,25.3226,267100.0
2012-09-04 13:20:00,31.67,31.67,31.55,31.59,268200.0,25.3226,25.3226,25.2267,25.2586,268200.0
2012-09-04 13:25:00,31.59,31.68,31.59,31.67,279900.0,25.2586,25.3306,25.2586,25.3226,279900.0
2012-09-04 13:30:00,31.68,31.73,31.65,31.68,252700.0,25.3306,25.3706,25.3066,25.3306,252700.0
2012-09-04 13:35:00,31.68,31.72,31.66,31.68,95100.0,25.3306,25.3626,25.3146,25.3306,95100.0
2012-09-04 13:40:00,31.69,31.71,31.64,31.68,166100.0,25.3386,25.3546,25.2986,25.3306,166100.0
2012-09-04 13:45:00,31.67,31.7,31.66,31.69,97300.0,25.3226,25.3466,25.3146,25.3386,97300.0
2012-09-04 13:50:00,31.69,31.79,31.69,31.77,204200.0,25.3386,25.4186,25.3386,25.4026,204200.0
2012-09-04 13:55:00,31.77,31.79,31.69,31.7,232700.0,25.4026,25.4186,25.3386,25.3466,232700.0
2012-09-04 14:00:00,31.7,31.79,31.69,31.77,231200.0,25.3466,25.4186,25.3386,25.4026,231200.0
2012-09-04 14:05:00,31.78,31.95,31.77,31.91,395700.0,25.4106,25.5465,25.4026,25.5145,395700.0
2012-09-04 14:10:00,31.91,32.02,31.91,31.93,392500.0,25.5145,25.6025,25.5145,25.5305,392500.0
2012-09-04 14:15:00,31.93,32.0,31.92,31.97,217900.0,25.5305,25.5865,25.5225,25.5625,217900.0
2012-09-04 14:20:00,31.97,32.03,31.91,31.93,474100.0,25.5625,25.6104,25.5145,25.5305,474100.0
2012-09-04 14:25:00,31.93,32.0,31.93,32.0,189400.0,25.5305,25.5865,25.5305,25.5865,189400.0
2012-09-04 14:30:00,32.0,32.0,31.97,32.0,237900.0,25.5865,25.5865,25.5625,25.5865,237900.0
2012-09-04 14:35:00,32.0,32.09,31.99,32.03,297200.0,25.5865,25.6584,25.5785,25.6104,297200.0
2012-09-04 14:40:00,32.03,32.05,32.0,32.04,186800.0,25.6104,25.6264,25.5865,25.6184,186800.0
2012-09-04 14:45:00,32.04,32.08,32.03,32.07,149500.0,25.6184,25.6504,25.6104,25.6424,149500.0
2012-09-04 14:50:00,32.07,32.1,32.0,32.04,127200.0,25.6424,25.6664,25.5865,25.6184,127200.0
2012-09-04 14:55:00,32.04,32.08,32.01,32.02,237900.0,25.6184,25.6504,25.5945,25.6025,237900.0
2012-09-04 15:00:00,32.02,32.07,32.01,32.07,110800.0,25.6025,25.6424,25.5945,25.6424,110800.0
2012-09-04 15:05:00,32.07,32.13,32.06,32.11,195700.0,25.6424,25.6904,25.6344,25.6744,195700.0
2012-09-04 15:10:00,32.11,32.17,32.11,32.12,252100.0,25.6744,25.7224,25.6744,25.6824,252100.0
2012-09-04 15:15:00,32.12,32.19,32.11,32.16,247400.0,25.6824,25.7384,25.6744,25.7144,247400.0
2012-09-04 15:20:00,32.16,32.19,32.15,32.16,189100.0,25.7144,25.7384,25.7064,25.7144,189100.0
2012-09-04 15:25:00,32.16,32.19,32.15,32.19,208100.0,25.7144,25.7384,25.7064,25.7384,208100.0
2012-09-04 15:30:00,32.19,32.22,32.18,32.2,369200.0,25.7384,25.7624,25.7304,25.7464,369200.0
2012-09-04 15:35:00,32.19,32.2,32.11,32.12,250900.0,25.7384,25.7464,25.6744,25.6824,250900.0
2012-09-04 15:40:00,32.11,32.13,32.02,32.07,721600.0,25.6744,25.6904,25.6025,25.6424,721600.0
2012-09-04 15:45:00,32.07,32.12,32.06,32.12,691100.0,25.6424,25.6824,25.6344,25.6824,691100.0
2012-09-04 15:50:00,32.12,32.12,32.1,32.11,395200.0,25.6824,25.6824,25.6664,25.6744,395200.0
2012-09-04 15:55:00,32.12,32.18,32.09,32.16,1112000.0,25.6824,25.7304,25.6584,25.7144,1112000.0
2012-09-05 09:30:00,32.0,32.43,31.91,32.27,522900.0,25.5865,25.9303,25.5145,25.8023,522900.0
2012-09-05 09:35:00,32.26,32.27,32.13,32.17,169600.0,25.7944,25.8023,25.6904,25.7224,169600.0
2012-09-05 09:40:00,32.17,32.2,32.12,32.15,232200.0,25.7224,25.7464,25.6824,25.7064,232200.0
2012-09-05 09:45:00,32.16,32.36,32.08,32.35,330800.0,25.7144,25.8743,25.6504,25.8663,330800.0
2012-09-05 09:50:00,32.35,32.45,32.31,32.45,232000.0,25.8663,25.9463,25.8343,25.9463,232000.0
2012-09-05 09:55:00,32.44,32.68,32.44,32.48,509600.0,25.9383,26.1302,25.9383,25.9703,509600.0
2012-09-05 10:00:00,32.49,32.59,32.46,32.49,358100.0,25.9783,26.0582,25.9543,25.9783,358100.0
2012-09-05 10:05:00,32.49,32.57,32.43,32.55,222500.0,25.9783,26.0422,25.9303,26.0262,222500.0
2012-09-05 10:10:00,32.55,32.73,32.51,32.56,403000.0,26.0262,26.1702,25.9942,26.0342,403000.0
2012-09-05 10:15:00,32.57,32.6,32.45,32.45,130100.0,26.0422,26.0662,25.9463,25.9463,130100.0
2012-09-05 10:20:00,32.46,32.48,32.39,32.42,149500.0,25.9543,25.9703,25.8983,25.9223,149500.0
2012-09-05 10:25:00,32.43,32.53,32.42,32.53,82000.0,25.9303,26.0102,25.9223,26.0102,82000.0
2012-09-05 10:30:00,32.54,32.59,32.45,32.47,115400.0,26.0182,26.0582,25.9463,25.9623,115400.0
2012-09-05 10:35:00,32.48,32.49,32.42,32.46,87800.0,25.9703,25.9783,25.9223,25.9543,87800.0
2012-09-05 10:40:00,32.46,32.48,32.44,32.48,81700.0,25.9543,25.9703,25.9383,25.9703,81700.0
2012-09-05 10:45:00,32.47,32.49,32.38,32.42,124400.0,25.9623,25.9783,25.8903,25.9223,124400.0
2012-09-05 10:50:00,32.43,32.44,32.36,32.42,133300.0,25.9303,25.9383,25.8743,25.9223,133300.0
2012-09-05 10:55:00,32.43,32.47,32.42,32.45,175800.0,25.9303,25.9623,25.9223,25.9463,175800.0
2012-09-05 11:00:00,32.44,32.44,32.32,32.37,191600.0,25.9383,25.9383,25.8423,25.8823,191600.0
2012-09-05 11:05:00,32.36,32.38,32.33,32.36,102800.0,25.8743,25.8903,25.8503,25.8743,102800.0
2012-09-05 11:10:00,32.36,32.47,32.35,32.47,178900.0,25.8743,25.9623,25.8663,25.9623,178900.0
2012-09-05 11:15:00,32.48,32.52,32.47,32.52,230900.0,25.9703,26.0022,25.9623,26.0022,230900.0
2012-09-05 11:20:00,32.53,32.55,32.5,32.52,134100.0,26.0102,26.0262,25.9862,26.0022,134100.0
2012-09-05 11:25:00,32.51,32.59,32.5,32.59,90900.0,25.9942,26.0582,25.9862,26.0582,90900.0
2012-09-05 11:30:00,32.59,32.59,32.55,32.55,69000.0,26.0582,26.0582,26.0262,26.0262,69000.0
2012-09-05 11:35:00,32.54,32.55,32.5,32.5,75500.0,26.0182,26.0262,25.9862,25.9862,75500.0
2012-09-05 11:40:00,32.5,32.51,32.43,32.45,102600.0,25.9862,25.9942,25.9303,25.9463,102600.0
2012-09-05 11:45:00,32.44,32.46,32.42,32.45,73300.0,25.9383,25.9543,25.9223,25.9463,73300.0
2012-09-05 11:50:00,32.46,32.47,32.43,32.43,69900.0,25.9543,25.9623,25.9303,25.9303,69900.0
2012-09-05 11:55:00,32.43,32.45,32.42,32.45,123200.0,25.9303,25.9463,25.9223,25.9463,123200.0
2012-09-05 12:00:00,32.44,32.48,32.44,32.47,71000.0,25.9383,25.9703,25.9383,25.9623,71000.0
2012-09-05 12:05:00,32.47,32.57,32.47,32.56,122700.0,25.9623,26.0422,25.9623,26.0342,122700.0
2012-09-05 12:10:00,32.56,32.59,32.55,32.59,72600.0,26.0342,26.0582,26.0262,26.0582,72600.0
2012-09-05 12:15:00,32.58,32.59,32.53,32.54,100400.0,26.0502,26.0582,26.0102,26.0182,100400.0
2012-09-05 12:20:00,32.53,32.55,32.49,32.53,116300.0,26.0102,26.0262,25.9783,26.0102,116300.0
2012-09-05 12:25:00,32.53,32.54,32.52,32.52,19900.0,26.0102,26.0182,26.0022,26.0022,19900.0
2012-09-05 12:30:00,32.52,32.53,32.5,32.51,45800.0,26.0022,26.0102,25.9862,25.9942,45800.0
2012-09-05 12:35:00,32.5,32.51,32.44,32.45,73900.0,25.9862,25.9942,25.9383,25.9463,73900.0
2012-09-05 12:40:00,32.46,32.47,32.44,32.45,44800.0,25.9543,25.9623,25.9383,25.9463,44800.0
2012-09-05 12:45:00,32.45,32.48,32.45,32.47,29000.0,25.9463,25.9703,25.9463,25.9623,29000.0
2012-09-05 12:50:00,32.48,32.49,32.44,32.48,56800.0,25.9703,25.9783,25.9383,25.9703,56800.0
2012-09-05 12:55:00,32.47,32.49,32.45,32.45,69700.0,25.9623,25.9783,25.9463,25.9463,69700.0
2012-09-05 13:00:00,32.46,32.49,32.45,32.48,34000.0,25.9543,25.9783,25.9463,25.9703,34000.0
2012-09-05 13:05:00,32.49,32.5,32.47,32.48,89800.0,25.9783,25.9862,25.9623,25.9703,89800.0
2012-09-05 13:10:00,32.48,32.51,32.48,32.5,45300.0,25.9703,25.9942,25.9703,25.9862,45300.0
2012-09-05 13:15:00,32.5,32.5,32.45,32.45,89400.0,25.9862,25.9862,25.9463,25.9463,89400.0
2012-09-05 13:20:00,32.46,32.46,32.4,32.4,45300.0,25.9543,25.9543,25.9063,25.9063,45300.0
2012-09-05 13:25:00,32.4,32.47,32.4,32.45,85300.0,25.9063,25.9623,25.9063,25.9463,85300.0
2012-09-05 13:30:00,32.44,32.45,32.4,32.42,64100.0,25.9383,25.9463,25.9063,25.9223,64100.0
2012-09-05 13:35:00,32.41,32.43,32.39,32.41,92300.0,25.9143,25.9303,25.8983,25.9143,92300.0
2012-09-05 13:40:00,32.41,32.41,32.33,32.34,166300.0,25.9143,25.9143,25.8503,25.8583,166300.0
2012-09-05 13:45:00,32.34,32.35,32.25,32.28,226100.0,25.8583,25.8663,25.7864,25.8103,226100.0
2012-09-05 13:50:00,32.28,32.31,32.25,32.25,89900.0,25.8103,25.8343,25.7864,25.7864,89900.0
2012-09-05 13:55:00,32.26,32.31,32.24,32.3,90100.0,25.7944,25.8343,25.7784,25.8263,90100.0
2012-09-05 14:00:00,32.31,32.32,32.28,32.32,84400.0,25.8343,25.8423,25.8103,25.8423,84400.0
2012-09-05 14:05:00,32.31,32.32,32.29,32.3,73500.0,25.8343,25.8423,25.8183,25.8263,73500.0
2012-09-05 14:10:00,32.3,32.31,32.29,32.3,61100.0,25.8263,25.8343,25.8183,25.8263,61100.0
2012-09-05 14:15:00,32.3,32.32,32.29,32.31,81100.0,25.8263,25.8423,25.8183,25.8343,81100.0
2012-09-05 14:20:00,32.3,32.34,32.3,32.32,59400.0,25.8263,25.8583,25.8263,25.8423,59400.0
2012-09-05 14:25:00,32.33,32.34,32.3,32.34,200900.0,25.8503,25.8583,25.8263,25.8583,200900.0
2012-09-05 14:30:00,32.34,32.36,32.34,32.35,50300.0,25.8583,25.8743,25.8583,25.8663,50300.0
2012-09-05 14:35:00,32.34,32.43,32.34,32.43,64600.0,25.8583,25.9303,25.8583,25.9303,64600.0
2012-09-05 14:40:00,32.43,32.44,32.39,32.41,194000.0,25.9303,25.9383,25.8983,25.9143,194000.0
2012-09-05 14:45:00,32.42,32.42,32.4,32.41,46700.0,25.9223,25.9223,25.9063,25.9143,46700.0
2012-09-05 14:50:00,32.42,32.42,32.41,32.41,26900.0,25.9223,25.9223,25.9143,25.9143,26900.0
2012-09-05 14:55:00,32.41,32.48,32.41,32.47,119100.0,25.9143,25.9703,25.9143,25.9623,119100.0
2012-09-05 15:00:00,32.47,32.47,32.41,32.41,132800.0,25.9623,25.9623,25.9143,25.9143,132800.0
2012-09-05 15:05:00,32.41,32.41,32.36,32.39,125900.0,25.9143,25.9143,25.8743,25.8983,125900.0
2012-09-05 15:10:00,32.4,32.42,32.38,32.42,103800.0,25.9063,25.9223,25.8903,25.9223,103800.0
2012-09-05 15:15:00,32.41,32.44,32.4,32.44,158100.0,25.9143,25.9383,25.9063,25.9383,158100.0
2012-09-05 15:20:00,32.44,32.44,32.39,32.4,146900.0,25.9383,25.9383,25.8983,25.9063,146900.0
2012-09-05 15:25:00,32.4,32.44,32.4,32.43,57500.0,25.9063,25.9383,25.9063,25.9303,57500.0
2012-09-05 15:30:00,32.42,32.47,32.41,32.45,146100.0,25.9223,25.9623,25.9143,25.9463,146100.0
2012-09-05 15:35:00,32.45,32.45,32.4,32.41,139000.0,25.9463,25.9463,25.9063,25.9143,139000.0
2012-09-05 15:40:00,32.41,32.44,32.4,32.44,129100.0,25.9143,25.9383,25.9063,25.9383,129100.0
2012-09-05 15:45:00,32.44,32.45,32.38,32.41,309100.0,25.9383,25.9463,25.8903,25.9143,309100.0
2012-09-05 15:50:00,32.41,32.41,32.34,32.34,176800.0,25.9143,25.9143,25.8583,25.8583,176800.0
2012-09-05 15:55:00,32.34,32.41,32.34,32.4,393300.0,25.8583,25.9143,25.8583,25.9063,393300.0
2012-09-06 09:30:00,32.65,32.75,32.6,32.74,292000.0,26.1062,26.1861,26.0662,26.1781,292000.0
2012-09-06 09:35:00,32.73,32.85,32.73,32.82,188500.0,26.1702,26.2661,26.1702,26.2421,188500.0
2012-09-06 09:40:00,32.82,32.88,32.7,32.77,241000.0,26.2421,26.2901,26.1462,26.2021,241000.0
2012-09-06 09:45:00,32.77,32.77,32.63,32.68,270100.0,26.2021,26.2021,26.0902,26.1302,270100.0
2012-09-06 09:50:00,32.68,32.77,32.68,32.73,136300.0,26.1302,26.2021,26.1302,26.1702,136300.0
2012-09-06 09:55:00,32.73,32.75,32.69,32.73,126800.0,26.1702,26.1861,26.1382,26.1702,126800.0
2012-09-06 10:00:00,32.74,32.85,32.74,32.83,303200.0,26.1781,26.2661,26.1781,26.2501,303200.0
2012-09-06 10:05:00,32.85,32.87,32.74,32.77,178300.0,26.2661,26.2821,26.1781,26.2021,178300.0
2012-09-06 10:10:00,32.78,32.8,32.77,32.8,54700.0,26.2101,26.2261,26.2021,26.2261,54700.0
2012-09-06 10:15:00,32.8,32.85,32.8,32.84,95900.0,26.2261,26.2661,26.2261,26.2581,95900.0
2012-09-06 10:20:00,32.83,32.88,32.79,32.8,92500.0,26.2501,26.2901,26.2181,26.2261,92500.0
2012-09-06 10:25:00,32.8,32.87,32.78,32.86,113200.0,26.2261,26.2821,26.2101,26.2741,113200.0
2012-09-06 10:30:00,32.87,32.97,32.86,32.97,135100.0,26.2821,26.3621,26.2741,26.3621,135100.0
2012-09-06 10:35:00,32.97,33.05,32.97,33.02,164400.0,26.3621,26.426,26.3621,26.402,164400.0
2012-09-06 10:40:00,33.02,33.03,32.97,33.02,128700.0,26.402,26.41,26.3621,26.402,128700.0
2012-09-06 10:45:00,33.02,33.06,33.02,33.03,78000.0,26.402,26.434,26.402,26.41,78000.0
2012-09-06 10:50:00,33.04,33.05,32.99,33.0,138500.0,26.418,26.426,26.378,26.386,138500.0
2012-09-06 10:55:00,33.0,33.04,32.98,33.02,135300.0,26.386,26.418,26.37,26.402,135300.0
2012-09-06 11:00:00,33.03,33.04,33.0,33.0,131300.0,26.41,26.418,26.386,26.386,131300.0
2012-09-06 11:05:00,33.0,33.03,32.98,33.0,96800.0,26.386,26.41,26.37,26.386,96800.0
2012-09-06 11:10:00,33.01,33.01,32.94,32.95,160600.0,26.394,26.394,26.3381,26.3461,160600.0
2012-09-06 11:15:00,32.94,32.96,32.85,32.85,288100.0,26.3381,26.3541,26.2661,26.2661,288100.0
2012-09-06 11:20:00,32.86,32.97,32.86,32.96,93300.0,26.2741,26.3621,26.2741,26.3541,93300.0
2012-09-06 11:25:00,32.96,33.0,32.95,33.0,63000.0,26.3541,26.386,26.3461,26.386,63000.0
2012-09-06 11:30:00,33.0,33.06,32.98,33.05,137100.0,26.386,26.434,26.37,26.426,137100.0
2012-09-06 11:35:00,33.04,33.06,32.97,33.0,113100.0,26.418,26.434,26.3621,26.386,113100.0
2012-09-06 11:40:00,33.0,33.03,32.99,33.02,51500.0,26.386,26.41,26.378,26.402,51500.0
2012-09-06 11:45:00,33.01,33.02,32.96,32.97,96300.0,26.394,26.402,26.3541,26.3621,96300.0
2012-09-06 11:50:00,32.98,33.0,32.97,32.98,57900.0,26.37,26.386,26.3621,26.37,57900.0
2012-09-06 11:55:00,32.97,33.02,32.97,32.99,93500.0,26.3621,26.402,26.3621,26.378,93500.0
2012-09-06 12:00:00,32.99,33.02,32.98,32.99,97700.0,26.378,26.402,26.37,26.378,97700.0
2012-09-06 12:05:00,32.99,33.04,32.99,33.02,69800.0,26.378,26.418,26.378,26.402,69800.0
2012-09-06 12:10:00,33.01,33.02,32.98,33.0,158900.0,26.394,26.402,26.37,26.386,158900.0
2012-09-06 12:15:00,33.0,33.03,32.99,32.99,133900.0,26.386,26.41,26.378,26.378,133900.0
2012-09-06 12:20:00,32.99,33.05,32.98,33.02,58500.0,26.378,26.426,26.37,26.402,58500.0
2012-09-06 12:25:00,33.02,33.03,32.98,33.0,87100.0,26.402,26.41,26.37,26.386,87100.0
2012-09-06 12:30:00,33.0,33.03,32.99,33.01,47400.0,26.386,26.41,26.378,26.394,47400.0
2012-09-06 12:35:00,33.01,33.06,33.01,33.05,64600.0,26.394,26.434,26.394,26.426,64600.0
2012-09-06 12:40:00,33.06,33.06,32.98,33.0,74900.0,26.434,26.434,26.37,26.386,74900.0
2012-09-06 12:45:00,32.99,33.08,32.99,33.04,191400.0,26.378,26.45,26.378,26.418,191400.0
2012-09-06 12:50:00,33.05,33.05,33.03,33.03,65300.0,26.426,26.426,26.41,26.41,65300.0
2012-09-06 12:55:00,33.04,33.07,33.03,33.07,54600.0,26.418,26.442,26.41,26.442,54600.0
2012-09-06 13:00:00,33.07,33.07,33.0,33.0,114700.0,26.442,26.442,26.386,26.386,114700.0
2012-09-06 13:05:00,33.01,33.02,32.99,32.99,63900.0,26.394,26.402,26.378,26.378,63900.0
2012-09-06 13:10:00,33.0,33.0,32.96,33.0,51200.0,26.386,26.386,26.3541,26.386,51200.0
2012-09-06 13:15:00,33.0,33.02,32.99,32.99,67500.0,26.386,26.402,26.378,26.378,67500.0
2012-09-06 13:20:00,32.99,33.0,32.96,32.98,66700.0,26.378,26.386,26.3541,26.37,66700.0
2012-09-06 13:25:00,32.98,33.03,32.97,33.03,49100.0,26.37,26.41,26.3621,26.41,49100.0
2012-09-06 13:30:00,33.03,33.05,33.03,33.03,51000.0,26.41,26.426,26.41,26.41,51000.0
2012-09-06 13:35:00,33.03,33.05,33.02,33.05,73500.0,26.41,26.426,26.402,26.426,73500.0
2012-09-06 13:40:00,33.04,33.06,33.04,33.05,42700.0,26.418,26.434,26.418,26.426,42700.0
2012-09-06 13:45:00,33.06,33.1,33.05,33.09,91600.0,26.434,26.466,26.426,26.458,91600.0
2012-09-06 13:50:00,33.09,33.1,33.09,33.1,65200.0,26.458,26.466,26.458,26.466,65200.0
2012-09-06 13:55:00,33.09,33.11,33.09,33.1,50100.0,26.458,26.474,26.458,26.466,50100.0
2012-09-06 14:00:00,33.1,33.11,33.02,33.03,98400.0,26.466,26.474,26.402,26.41,98400.0
2012-09-06 14:05:00,33.03,33.03,32.94,32.95,71200.0,26.41,26.41,26.3381,26.3461,71200.0
2012-09-06 14:10:00,32.95,32.97,32.94,32.96,84500.0,26.3461,26.3621,26.3381,26.3541,84500.0
2012-09-06 14:15:00,32.97,33.0,32.97,32.99,49400.0,26.3621,26.386,26.3621,26.378,49400.0
2012-09-06 14:20:00,33.0,33.0,32.96,32.97,81400.0,26.386,26.386,26.3541,26.3621,81400.0
2012-09-06 14:25:00,32.97,32.97,32.93,32.94,125600.0,26.3621,26.3621,26.3301,26.3381,125600.0
2012-09-06 14:30:00,32.95,32.97,32.94,32.97,85700.0,26.3461,26.3621,26.3381,26.3621,85700.0
2012-09-06 14:35:00,32.97,33.0,32.97,32.99,105400.0,26.3621,26.386,26.3621,26.378,105400.0
2012-09-06 14:40:00,32.99,33.03,32.97,33.03,78300.0,26.378,26.41,26.3621,26.41,78300.0
2012-09-06 14:45:00,33.03,33.03,32.98,33.02,88300.0,26.41,26.41,26.37,26.402,88300.0
2012-09-06 14:50:00,33.02,33.04,33.0,33.04,72500.0,26.402,26.418,26.386,26.418,72500.0
2012-09-06 14:55:00,33.04,33.05,32.98,33.0,76800.0,26.418,26.426,26.37,26.386,76800.0
2012-09-06 15:00:00,33.0,33.0,32.95,32.95,68000.0,26.386,26.386,26.3461,26.3461,68000.0
2012-09-06 15:05:00,32.95,32.96,32.9,32.9,91500.0,26.3461,26.3541,26.3061,26.3061,91500.0
2012-09-06 15:10:00,32.91,32.92,32.84,32.84,136400.0,26.3141,26.3221,26.2581,26.2581,136400.0
2012-09-06 15:15:00,32.84,32.87,32.81,32.84,143400.0,26.2581,26.2821,26.2341,26.2581,143400.0
2012-09-06 15:20:00,32.84,32.85,32.81,32.82,186400.0,26.2581,26.2661,26.2341,26.2421,186400.0
2012-09-06 15:25:00,32.82,32.82,32.81,32.81,121300.0,26.2421,26.2421,26.2341,26.2341,121300.0
2012-09-06 15:30:00,32.81,32.89,32.81,32.88,231000.0,26.2341,26.2981,26.2341,26.2901,231000.0
2012-09-06 15:35:00,32.88,32.95,32.87,32.93,255000.0,26.2901,26.3461,26.2821,26.3301,255000.0
2012-09-06 15:40:00,32.92,32.95,32.91,32.94,173100.0,26.3221,26.3461,26.3141,26.3381,173100.0
2012-09-06 15:45:00,32.94,33.0,32.93,32.98,259300.0,26.3381,26.386,26.3301,26.37,259300.0
2012-09-06 15:50:00,32.98,32.99,32.94,32.99,355900.0,26.37,26.378,26.3381,26.378,355900.0
2012-09-06 15:55:00,32.98,33.0,32.96,32.97,693700.0,26.37,26.386,26.3541,26.3621,693700.0
2012-09-07 09:30:00,33.17,33.36,33.05,33.34,330100.0,26.522,26.6739,26.426,26.6579,330100.0
2012-09-07 09:35:00,33.34,33.59,33.25,33.58,401100.0,26.6579,26.8578,26.5859,26.8498,401100.0
2012-09-07 09:40:00,33.57,33.71,33.57,33.71,359500.0,26.8418,26.9537,26.8418,26.9537,359500.0
2012-09-07 09:45:00,33.71,33.75,33.68,33.7,428300.0,26.9537,26.9857,26.9298,26.9457,428300.0
2012-09-07 09:50:00,33.69,33.7,33.47,33.54,329300.0,26.9377,26.9457,26.7618,26.8178,329300.0
2012-09-07 09:55:00,33.55,33.57,33.47,33.55,323800.0,26.8258,26.8418,26.7618,26.8258,323800.0
2012-09-07 10:00:00,33.55,33.82,33.54,33.8,783300.0,26.8258,27.0417,26.8178,27.0257,783300.0
2012-09-07 10:05:00,33.81,33.93,33.78,33.91,399500.0,27.0337,27.1296,27.0097,27.1137,399500.0
2012-09-07 10:10:00,33.91,33.94,33.81,33.82,641800.0,27.1137,27.1376,27.0337,27.0417,641800.0
2012-09-07 10:15:00,33.82,33.98,33.81,33.89,323600.0,27.0417,27.1696,27.0337,27.0977,323600.0
2012-09-07 10:20:00,33.89,33.92,33.84,33.9,211700.0,27.0977,27.1216,27.0577,27.1057,211700.0
2012-09-07 10:25:00,33.9,33.97,33.87,33.91,298800.0,27.1057,27.1616,27.0817,27.1137,298800.0
2012-09-07 10:30:00,33.9,33.92,33.75,33.75,412000.0,27.1057,27.1216,26.9857,26.9857,412000.0
2012-09-07 10:35:00,33.75,33.81,33.75,33.8,363200.0,26.9857,27.0337,26.9857,27.0257,363200.0
2012-09-07 10:40:00,33.8,33.87,33.79,33.84,159100.0,27.0257,27.0817,27.0177,27.0577,159100.0
2012-09-07 10:45:00,33.84,33.88,33.8,33.85,143800.0,27.0577,27.0897,27.0257,27.0657,143800.0
2012-09-07 10:50:00,33.85,33.92,33.84,33.84,234100.0,27.0657,27.1216,27.0577,27.0577,234100.0
2012-09-07 10:55:00,33.85,33.89,33.81,33.81,145600.0,27.0657,27.0977,27.0337,27.0337,145600.0
2012-09-07 11:00:00,33.81,33.84,33.78,33.84,124800.0,27.0337,27.0577,27.0097,27.0577,124800.0
2012-09-07 11:05:00,33.83,33.92,33.77,33.9,324600.0,27.0497,27.1216,27.0017,27.1057,324600.0
2012-09-07 11:10:00,33.9,33.92,33.81,33.9,156900.0,27.1057,27.1216,27.0337,27.1057,156900.0
2012-09-07 11:15:00,33.9,33.9,33.84,33.85,111500.0,27.1057,27.1057,27.0577,27.0657,111500.0
2012-09-07 11:20:00,33.86,33.92,33.85,33.91,145500.0,27.0737,27.1216,27.0657,27.1137,145500.0
2012-09-07 11:25:00,33.9,33.95,33.89,33.9,116700.0,27.1057,27.1456,27.0977,27.1057,116700.0
2012-09-07 11:30:00,33.9,33.96,33.89,33.89,80100.0,27.1057,27.1536,27.0977,27.0977,80100.0
2012-09-07 11:35:00,33.9,33.91,33.89,33.9,61100.0,27.1057,27.1137,27.0977,27.1057,61100.0
2012-09-07 11:40:00,33.89,33.91,33.88,33.89,96600.0,27.0977,27.1137,27.0897,27.0977,96600.0
2012-09-07 11:45:00,33.89,33.96,33.87,33.95,165500.0,27.0977,27.1536,27.0817,27.1456,165500.0
2012-09-07 11:50:00,33.95,34.07,33.95,34.07,264800.0,27.1456,27.2416,27.1456,27.2416,264800.0
2012-09-07 11:55:00,34.07,34.27,34.06,34.25,510700.0,27.2416,27.4015,27.2336,27.3855,510700.0
2012-09-07 12:00:00,34.25,34.28,34.2,34.26,299700.0,27.3855,27.4095,27.3455,27.3935,299700.0
2012-09-07 12:05:00,34.26,34.32,34.23,34.3,312000.0,27.3935,27.4415,27.3695,27.4255,312000.0
2012-09-07 12:10:00,34.29,34.3,34.18,34.18,323300.0,27.4175,27.4255,27.3295,27.3295,323300.0
2012-09-07 12:15:00,34.18,34.21,34.11,34.21,204200.0,27.3295,27.3535,27.2736,27.3535,204200.0
2012-09-07 12:20:00,34.21,34.25,34.19,34.23,122200.0,27.3535,27.3855,27.3375,27.3695,122200.0
2012-09-07 12:25:00,34.23,34.27,34.22,34.24,122400.0,27.3695,27.4015,27.3615,27.3775,122400.0
2012-09-07 12:30:00,34.24,34.28,34.22,34.27,225500.0,27.3775,27.4095,27.3615,27.4015,225500.0
2012-09-07 12:35:00,34.27,34.29,34.25,34.25,252700.0,27.4015,27.4175,27.3855,27.3855,252700.0
2012-09-07 12:40:00,34.26,34.31,34.25,34.3,126500.0,27.3935,27.4335,27.3855,27.4255,126500.0
2012-09-07 12:45:00,34.3,34.35,34.28,34.35,116300.0,27.4255,27.4655,27.4095,27.4655,116300.0
2012-09-07 12:50:00,34.36,34.42,34.35,34.41,187900.0,27.4735,27.5214,27.4655,27.5134,187900.0
2012-09-07 12:55:00,34.41,34.42,34.36,34.39,75100.0,27.5134,27.5214,27.4735,27.4974,75100.0
2012-09-07 13:00:00,34.39,34.39,34.32,34.37,107600.0,27.4974,27.4974,27.4415,27.4815,107600.0
2012-09-07 13:05:00,34.36,34.37,34.3,34.3,75600.0,27.4735,27.4815,27.4255,27.4255,75600.0
2012-09-07 13:10:00,34.3,34.33,34.27,34.29,111300.0,27.4255,27.4495,27.4015,27.4175,111300.0
2012-09-07 13:15:00,34.29,34.3,34.23,34.27,142700.0,27.4175,27.4255,27.3695,27.4015,142700.0
2012-09-07 13:20:00,34.27,34.28,34.24,34.28,62400.0,27.4015,27.4095,27.3775,27.4095,62400.0
2012-09-07 13:25:00,34.27,34.3,34.27,34.29,114200.0,27.4015,27.4255,27.4015,27.4175,114200.0
2012-09-07 13:30:00,34.28,34.3,34.26,34.3,82600.0,27.4095,27.4255,27.3935,27.4255,82600.0
2012-09-07 13:35:00,34.3,34.3,34.26,34.26,90700.0,27.4255,27.4255,27.3935,27.3935,90700.0
2012-09-07 13:40:00,34.26,34.29,34.22,34.25,214000.0,27.3935,27.4175,27.3615,27.3855,214000.0
2012-09-07 13:45:00,34.25,34.27,34.24,34.27,50100.0,27.3855,27.4015,27.3775,27.4015,50100.0
2012-09-07 13:50:00,34.27,34.3,34.26,34.29,99900.0,27.4015,27.4255,27.3935,27.4175,99900.0
2012-09-07 13:55:00,34.29,34.35,34.26,34.32,283600.0,27.4175,27.4655,27.3935,27.4415,283600.0
2012-09-07 14:00:00,34.32,34.33,34.29,34.29,77700.0,27.4415,27.4495,27.4175,27.4175,77700.0
2012-09-07 14:05:00,34.3,34.32,34.28,34.3,65700.0,27.4255,27.4415,27.4095,27.4255,65700.0
2012-09-07 14:10:00,34.31,34.32,34.24,34.25,159900.0,27.4335,27.4415,27.3775,27.3855,159900.0
2012-09-07 14:15:00,34.25,34.25,34.19,34.2,60700.0,27.3855,27.3855,27.3375,27.3455,60700.0
2012-09-07 14:20:00,34.2,34.2,34.17,34.18,88500.0,27.3455,27.3455,27.3215,27.3295,88500.0
2012-09-07 14:25:00,34.18,34.25,34.18,34.24,218900.0,27.3295,27.3855,27.3295,27.3775,218900.0
2012-09-07 14:30:00,34.25,34.29,34.24,34.29,99500.0,27.3855,27.4175,27.3775,27.4175,99500.0
2012-09-07 14:35:00,34.29,34.29,34.27,34.28,44800.0,27.4175,27.4175,27.4015,27.4095,44800.0
2012-09-07 14:40:00,34.28,34.29,34.23,34.23,66600.0,27.4095,27.4175,27.3695,27.3695,66600.0
2012-09-07 14:45:00,34.23,34.36,34.23,34.36,202200.0,27.3695,27.4735,27.3695,27.4735,202200.0
2012-09-07 14:50:00,34.36,34.38,34.34,34.38,109200.0,27.4735,27.4895,27.4575,27.4895,109200.0
2012-09-07 14:55:00,34.37,34.38,34.31,34.33,108100.0,27.4815,27.4895,27.4335,27.4495,108100.0
2012-09-07 15:00:00,34.34,34.36,34.3,34.32,337400.0,27.4575,27.4735,27.4255,27.4415,337400.0
2012-09-07 15:05:00,34.32,34.36,34.3,34.33,194200.0,27.4415,27.4735,27.4255,27.4495,194200.0
2012-09-07 15:10:00,34.33,34.34,34.26,34.3,259600.0,27.4495,27.4575,27.3935,27.4255,259600.0
2012-09-07 15:15:00,34.29,34.3,34.26,34.27,151700.0,27.4175,27.4255,27.3935,27.4015,151700.0
2012-09-07 15:20:00,34.27,34.27,34.22,34.23,149700.0,27.4015,27.4015,27.3615,27.3695,149700.0
2012-09-07 15:25:00,34.23,34.23,34.14,34.14,162000.0,27.3695,27.3695,27.2976,27.2976,162000.0
2012-09-07 15:30:00,34.14,34.25,34.14,34.25,328400.0,27.2976,27.3855,27.2976,27.3855,328400.0
2012-09-07 15:35:00,34.25,34.25,34.21,34.22,140900.0,27.3855,27.3855,27.3535,27.3615,140900.0
2012-09-07 15:40:00,34.21,34.28,34.21,34.28,243000.0,27.3535,27.4095,27.3535,27.4095,243000.0
2012-09-07 15:45:00,34.27,34.32,34.27,34.31,513300.0,27.4015,27.4415,27.4015,27.4335,513300.0
2012-09-07 15:50:00,34.31,34.32,34.24,34.27,501000.0,27.4335,27.4415,27.3775,27.4015,501000.0
2012-09-07 15:55:00,34.27,34.28,34.24,34.25,981200.0,27.4015,27.4095,27.3775,27.3855,981200.0
2012-09-10 09:30:00,34.42,34.42,34.24,34.37,259200.0,27.5214,27.5214,27.3775,27.4815,259200.0
2012-09-10 09:35:00,34.36,34.44,34.31,34.36,311100.0,27.4735,27.5374,27.4335,27.4735,311100.0
2012-09-10 09:40:00,34.36,34.43,34.28,34.3,160800.0,27.4735,27.5294,27.4095,27.4255,160800.0
2012-09-10 09:45:00,34.3,34.45,34.3,34.39,82000.0,27.4255,27.5454,27.4255,27.4974,82000.0
2012-09-10 09:50:00,34.39,34.41,34.37,34.41,90300.0,27.4974,27.5134,27.4815,27.5134,90300.0
2012-09-10 09:55:00,34.41,34.53,34.39,34.51,201300.0,27.5134,27.6094,27.4974,27.5934,201300.0
2012-09-10 10:00:00,34.52,34.61,34.5,34.59,126800.0,27.6014,27.6734,27.5854,27.6574,126800.0
2012-09-10 10:05:00,34.59,34.62,34.58,34.61,102700.0,27.6574,27.6814,27.6494,27.6734,102700.0
2012-09-10 10:10:00,34.61,34.68,34.56,34.63,277400.0,27.6734,27.7293,27.6334,27.6893,277400.0
2012-09-10 10:15:00,34.62,34.65,34.59,34.63,141800.0,27.6814,27.7053,27.6574,27.6893,141800.0
2012-09-10 10:20:00,34.63,34.72,34.61,34.67,415300.0,27.6893,27.7613,27.6734,27.7213,415300.0
2012-09-10 10:25:00,34.67,34.68,34.58,34.64,160200.0,27.7213,27.7293,27.6494,27.6973,160200.0
2012-09-10 10:30:00,34.65,34.67,34.64,34.66,150200.0,27.7053,27.7213,27.6973,27.7133,150200.0
2012-09-10 10:35:00,34.66,34.66,34.52,34.55,159100.0,27.7133,27.7133,27.6014,27.6254,159100.0
2012-09-10 10:40:00,34.54,34.55,34.47,34.48,281600.0,27.6174,27.6254,27.5614,27.5694,281600.0
2012-09-10 10:45:00,34.49,34.54,34.46,34.52,243400.0,27.5774,27.6174,27.5534,27.6014,243400.0
2012-09-10 10:50:00,34.51,34.53,34.47,34.52,97800.0,27.5934,27.6094,27.5614,27.6014,97800.0
2012-09-10 10:55:00,34.53,34.55,34.5,34.52,89300.0,27.6094,27.6254,27.5854,27.6014,89300.0
2012-09-10 11:00:00,34.51,34.66,34.5,34.61,180700.0,27.5934,27.7133,27.5854,27.6734,180700.0
2012-09-10 11:05:00,34.61,34.69,34.61,34.66,274800.0,27.6734,27.7373,27.6734,27.7133,274800.0
2012-09-10 11:10:00,34.65,34.66,34.55,34.57,102700.0,27.7053,27.7133,27.6254,27.6414,102700.0
2012-09-10 11:15:00,34.6,34.62,34.55,34.62,65700.0,27.6654,27.6814,27.6254,27.6814,65700.0
2012-09-10 11:20:00,34.62,34.62,34.53,34.56,77000.0,27.6814,27.6814,27.6094,27.6334,77000.0
2012-09-10 11:25:00,34.56,34.62,34.55,34.6,78900.0,27.6334,27.6814,27.6254,27.6654,78900.0
2012-09-10 11:30:00,34.61,34.64,34.61,34.63,53200.0,27.6734,27.6973,27.6734,27.6893,53200.0
2012-09-10 11:35:00,34.64,34.69,34.59,34.68,142000.0,27.6973,27.7373,27.6574,27.7293,142000.0
2012-09-10 11:40:00,34.68,34.69,34.6,34.64,168500.0,27.7293,27.7373,27.6654,27.6973,168500.0
2012-09-10 11:45:00,34.65,34.65,34.58,34.59,64600.0,27.7053,27.7053,27.6494,27.6574,64600.0
2012-09-10 11:50:00,34.59,34.59,34.55,34.55,24900.0,27.6574,27.6574,27.6254,27.6254,24900.0
2012-09-10 11:55:00,34.55,34.58,34.54,34.57,77100.0,27.6254,27.6494,27.6174,27.6414,77100.0
2012-09-10 12:00:00,34.58,34.64,34.57,34.62,42900.0,27.6494,27.6973,27.6414,27.6814,42900.0
2012-09-10 12:05:00,34.63,34.63,34.55,34.57,35400.0,27.6893,27.6893,27.6254,27.6414,35400.0
2012-09-10 12:10:00,34.56,34.61,34.56,34.61,156200.0,27.6334,27.6734,27.6334,27.6734,156200.0
2012-09-10 12:15:00,34.61,34.63,34.59,34.61,55800.0,27.6734,27.6893,27.6574,27.6734,55800.0
2012-09-10 12:20:00,34.61,34.61,34.56,34.56,58800.0,27.6734,27.6734,27.6334,27.6334,58800.0
2012-09-10 12:25:00,34.57,34.57,34.52,34.54,66200.0,27.6414,27.6414,27.6014,27.6174,66200.0
2012-09-10 12:30:00,34.53,34.56,34.51,34.52,35200.0,27.6094,27.6334,27.5934,27.6014,35200.0
2012-09-10 12:35:00,34.52,34.55,34.51,34.54,35300.0,27.6014,27.6254,27.5934,27.6174,35300.0
2012-09-10 12:40:00,34.54,34.64,34.54,34.63,49100.0,27.6174,27.6973,27.6174,27.6893,49100.0
2012-09-10 12:45:00,34.62,34.64,34.59,34.61,39000.0,27.6814,27.6973,27.6574,27.6734,39000.0
2012-09-10 12:50:00,34.61,34.63,34.58,34.63,32700.0,27.6734,27.6893,27.6494,27.6893,32700.0
2012-09-10 12:55:00,34.63,34.63,34.6,34.61,15000.0,27.6893,27.6893,27.6654,27.6734,15000.0
2012-09-10 13:00:00,34.61,34.61,34.6,34.61,13300.0,27.6734,27.6734,27.6654,27.6734,13300.0
2012-09-10 13:05:00,34.61,34.62,34.58,34.59,58400.0,27.6734,27.6814,27.6494,27.6574,58400.0
2012-09-10 13:10:00,34.58,34.61,34.56,34.59,48900.0,27.6494,27.6734,27.6334,27.6574,48900.0
2012-09-10 13:15:00,34.6,34.6,34.57,34.58,38600.0,27.6654,27.6654,27.6414,27.6494,38600.0
2012-09-10 13:20:00,34.58,34.58,34.53,34.55,36800.0,27.6494,27.6494,27.6094,27.6254,36800.0
2012-09-10 13:25:00,34.55,34.57,34.55,34.57,17000.0,27.6254,27.6414,27.6254,27.6414,17000.0
2012-09-10 13:30:00,34.57,34.57,34.51,34.54,71600.0,27.6414,27.6414,27.5934,27.6174,71600.0
2012-09-10 13:35:00,34.54,34.56,34.53,34.54,29800.0,27.6174,27.6334,27.6094,27.6174,29800.0
2012-09-10 13:40:00,34.54,34.54,34.43,34.45,68600.0,27.6174,27.6174,27.5294,27.5454,68600.0
2012-09-10 13:45:00,34.46,34.48,34.44,34.45,53100.0,27.5534,27.5694,27.5374,27.5454,53100.0
2012-09-10 13:50:00,34.46,34.52,34.45,34.51,160500.0,27.5534,27.6014,27.5454,27.5934,160500.0
2012-09-10 13:55:00,34.51,34.52,34.47,34.5,96600.0,27.5934,27.6014,27.5614,27.5854,96600.0
2012-09-10 14:00:00,34.5,34.54,34.5,34.52,42200.0,27.5854,27.6174,27.5854,27.6014,42200.0
2012-09-10 14:05:00,34.53,34.53,34.48,34.49,50700.0,27.6094,27.6094,27.5694,27.5774,50700.0
2012-09-10 14:10:00,34.49,34.49,34.45,34.45,36200.0,27.5774,27.5774,27.5454,27.5454,36200.0
2012-09-10 14:15:00,34.45,34.48,34.45,34.48,88600.0,27.5454,27.5694,27.5454,27.5694,88600.0
2012-09-10 14:20:00,34.48,34.55,34.48,34.55,59100.0,27.5694,27.6254,27.5694,27.6254,59100.0
2012-09-10 14:25:00,34.55,34.57,34.55,34.57,221500.0,27.6254,27.6414,27.6254,27.6414,221500.0
2012-09-10 14:30:00,34.57,34.58,34.55,34.58,113500.0,27.6414,27.6494,27.6254,27.6494,113500.0
2012-09-10 14:35:00,34.58,34.58,34.55,34.57,114000.0,27.6494,27.6494,27.6254,27.6414,114000.0
2012-09-10 14:40:00,34.57,34.57,34.49,34.52,117100.0,27.6414,27.6414,27.5774,27.6014,117100.0
2012-09-10 14:45:00,34.52,34.58,34.51,34.57,105300.0,27.6014,27.6494,27.5934,27.6414,105300.0
2012-09-10 14:50:00,34.58,34.58,34.53,34.56,84700.0,27.6494,27.6494,27.6094,27.6334,84700.0
2012-09-10 14:55:00,34.56,34.58,34.54,34.57,67700.0,27.6334,27.6494,27.6174,27.6414,67700.0
2012-09-10 15:00:00,34.57,34.59,34.55,34.56,92300.0,27.6414,27.6574,27.6254,27.6334,92300.0
2012-09-10 15:05:00,34.56,34.62,34.56,34.61,502500.0,27.6334,27.6814,27.6334,27.6734,502500.0
2012-09-10 15:10:00,34.6,34.61,34.52,34.59,174300.0,27.6654,27.6734,27.6014,27.6574,174300.0
2012-09-10 15:15:00,34.58,34.6,34.53,34.54,202500.0,27.6494,27.6654,27.6094,27.6174,202500.0
2012-09-10 15:20:00,34.55,34.55,34.47,34.49,265800.0,27.6254,27.6254,27.5614,27.5774,265800.0
2012-09-10 15:25:00,34.48,34.49,34.43,34.45,150600.0,27.5694,27.5774,27.5294,27.5454,150600.0
2012-09-10 15:30:00,34.45,34.47,34.42,34.44,121400.0,27.5454,27.5614,27.5214,27.5374,121400.0
2012-09-10 15:35:00,34.44,34.46,34.4,34.45,283400.0,27.5374,27.5534,27.5054,27.5454,283400.0
2012-09-10 15:40:00,34.46,34.46,34.36,34.36,287400.0,27.5534,27.5534,27.4735,27.4735,287400.0
2012-09-10 15:45:00,34.35,34.37,34.29,34.32,318200.0,27.4655,27.4815,27.4175,27.4415,318200.0
2012-09-10 15:50:00,34.32,34.37,34.3,34.37,235100.0,27.4415,27.4815,27.4255,27.4815,235100.0
2012-09-10 15:55:00,34.36,34.37,34.27,34.28,520600.0,27.4735,27.4815,27.4015,27.4095,520600.0
2012-09-11 09:30:00,34.34,34.38,34.1,34.34,298000.0,27.4575,27.4895,27.2656,27.4575,298000.0
2012-09-11 09:35:00,34.34,34.57,34.33,34.35,198200.0,27.4575,27.6414,27.4495,27.4655,198200.0
2012-09-11 09:40:00,34.34,34.43,34.19,34.33,217100.0,27.4575,27.5294,27.3375,27.4495,217100.0
2012-09-11 09:45:00,34.33,34.33,34.24,34.3,191000.0,27.4495,27.4495,27.3775,27.4255,191000.0
2012-09-11 09:50:00,34.31,34.4,34.31,34.4,307700.0,27.4335,27.5054,27.4335,27.5054,307700.0
2012-09-11 09:55:00,34.39,34.47,34.35,34.47,184500.0,27.4974,27.5614,27.4655,27.5614,184500.0
2012-09-11 10:00:00,34.47,34.52,34.45,34.52,315600.0,27.5614,27.6014,27.5454,27.6014,315600.0
2012-09-11 10:05:00,34.52,34.65,34.52,34.64,361700.0,27.6014,27.7053,27.6014,27.6973,361700.0
2012-09-11 10:10:00,34.64,34.72,34.62,34.71,302000.0,27.6973,27.7613,27.6814,27.7533,302000.0
2012-09-11 10:15:00,34.72,34.77,34.64,34.73,240500.0,27.7613,27.8013,27.6973,27.7693,240500.0
2012-09-11 10:20:00,34.73,34.74,34.68,34.73,113100.0,27.7693,27.7773,27.7293,27.7693,113100.0
2012-09-11 10:25:00,34.73,34.89,34.73,34.84,245200.0,27.7693,27.8972,27.7693,27.8573,245200.0
2012-09-11 10:30:00,34.85,34.93,34.85,34.88,244600.0,27.8653,27.9292,27.8653,27.8892,244600.0
2012-09-11 10:35:00,34.87,34.88,34.69,34.74,212200.0,27.8812,27.8892,27.7373,27.7773,212200.0
2012-09-11 10:40:00,34.74,34.89,34.73,34.82,214100.0,27.7773,27.8972,27.7693,27.8413,214100.0
2012-09-11 10:45:00,34.81,34.86,34.76,34.79,90500.0,27.8333,27.8733,27.7933,27.8173,90500.0
2012-09-11 10:50:00,34.79,34.82,34.76,34.77,52700.0,27.8173,27.8413,27.7933,27.8013,52700.0
2012-09-11 10:55:00,34.77,34.85,34.77,34.82,129300.0,27.8013,27.8653,27.8013,27.8413,129300.0
2012-09-11 11:00:00,34.82,34.84,34.78,34.84,130800.0,27.8413,27.8573,27.8093,27.8573,130800.0
2012-09-11 11:05:00,34.84,34.84,34.74,34.79,75100.0,27.8573,27.8573,27.7773,27.8173,75100.0
2012-09-11 11:10:00,34.78,34.82,34.77,34.8,94200.0,27.8093,27.8413,27.8013,27.8253,94200.0
2012-09-11 11:15:00,34.8,34.93,34.79,34.93,150100.0,27.8253,27.9292,27.8173,27.9292,150100.0
2012-09-11 11:20:00,34.93,35.0,34.93,35.0,191600.0,27.9292,27.9852,27.9292,27.9852,191600.0
2012-09-11 11:25:00,35.0,35.05,34.99,35.04,278700.0,27.9852,28.0252,27.9772,28.0172,278700.0
2012-09-11 11:30:00,35.04,35.1,35.02,35.09,132500.0,28.0172,28.0651,28.0012,28.0572,132500.0
2012-09-11 11:35:00,35.1,35.2,35.1,35.19,348100.0,28.0651,28.1451,28.0651,28.1371,348100.0
2012-09-11 11:40:00,35.19,35.2,35.04,35.06,302700.0,28.1371,28.1451,28.0172,28.0332,302700.0
2012-09-11 11:45:00,35.06,35.18,35.05,35.18,505200.0,28.0332,28.1291,28.0252,28.1291,505200.0
2012-09-11 11:50:00,35.18,35.23,35.16,35.21,217300.0,28.1291,28.1691,28.1131,28.1531,217300.0
2012-09-11 11:55:00,35.21,35.23,35.2,35.22,132800.0,28.1531,28.1691,28.1451,28.1611,132800.0
2012-09-11 12:00:00,35.22,35.22,35.16,35.16,121200.0,28.1611,28.1611,28.1131,28.1131,121200.0
2012-09-11 12:05:00,35.16,35.18,35.14,35.16,131300.0,28.1131,28.1291,28.0971,28.1131,131300.0
2012-09-11 12:10:00,35.15,35.18,35.15,35.18,132800.0,28.1051,28.1291,28.1051,28.1291,132800.0
2012-09-11 12:15:00,35.18,35.19,35.16,35.17,75800.0,28.1291,28.1371,28.1131,28.1211,75800.0
2012-09-11 12:20:00,35.16,35.19,35.16,35.19,81100.0,28.1131,28.1371,28.1131,28.1371,81100.0
2012-09-11 12:25:00,35.19,35.19,35.16,35.16,74600.0,28.1371,28.1371,28.1131,28.1131,74600.0
2012-09-11 12:30:00,35.17,35.2,35.15,35.2,156900.0,28.1211,28.1451,28.1051,28.1451,156900.0
2012-09-11 12:35:00,35.19,35.21,35.19,35.21,71100.0,28.1371,28.1531,28.1371,28.1531,71100.0
2012-09-11 12:40:00,35.21,35.23,35.19,35.23,111200.0,28.1531,28.1691,28.1371,28.1691,111200.0
2012-09-11 12:45:00,35.23,35.23,35.18,35.2,101100.0,28.1691,28.1691,28.1291,28.1451,101100.0
2012-09-11 12:50:00,35.2,35.2,35.12,35.12,100500.0,28.1451,28.1451,28.0811,28.0811,100500.0
2012-09-11 12:55:00,35.13,35.13,35.1,35.11,71300.0,28.0891,28.0891,28.0651,28.0731,71300.0
2012-09-11 13:00:00,35.1,35.19,35.1,35.17,382000.0,28.0651,28.1371,28.0651,28.1211,382000.0
2012-09-11 13:05:00,35.17,35.22,35.12,35.22,213000.0,28.1211,28.1611,28.0811,28.1611,213000.0
2012-09-11 13:10:00,35.22,35.22,35.11,35.14,165200.0,28.1611,28.1611,28.0731,28.0971,165200.0
2012-09-11 13:15:00,35.13,35.22,35.13,35.22,182900.0,28.0891,28.1611,28.0891,28.1611,182900.0
2012-09-11 13:20:00,35.22,35.23,35.16,35.16,103500.0,28.1611,28.1691,28.1131,28.1131,103500.0
2012-09-11 13:25:00,35.16,35.17,35.11,35.12,71100.0,28.1131,28.1211,28.0731,28.0811,71100.0
2012-09-11 13:30:00,35.11,35.12,35.11,35.12,74200.0,28.0731,28.0811,28.0731,28.0811,74200.0
2012-09-11 13:35:00,35.12,35.14,35.11,35.14,78700.0,28.0811,28.0971,28.0731,28.0971,78700.0
2012-09-11 13:40:00,35.14,35.19,35.14,35.18,86700.0,28.0971,28.1371,28.0971,28.1291,86700.0
2012-09-11 13:45:00,35.19,35.34,35.19,35.22,507100.0,28.1371,28.257,28.1371,28.1611,507100.0
2012-09-11 13:50:00,35.22,35.23,35.15,35.16,196300.0,28.1611,28.1691,28.1051,28.1131,196300.0
2012-09-11 13:55:00,35.16,35.2,35.15,35.19,62200.0,28.1131,28.1451,28.1051,28.1371,62200.0
2012-09-11 14:00:00,35.19,35.23,35.17,35.21,318100.0,28.1371,28.1691,28.1211,28.1531,318100.0
2012-09-11 14:05:00,35.22,35.26,35.18,35.25,129300.0,28.1611,28.1931,28.1291,28.1851,129300.0
2012-09-11 14:10:00,35.26,35.32,35.23,35.25,235700.0,28.1931,28.2411,28.1691,28.1851,235700.0
2012-09-11 14:15:00,35.25,35.4,35.25,35.31,203200.0,28.1851,28.305,28.1851,28.2331,203200.0
2012-09-11 14:20:00,35.32,35.33,35.3,35.33,120300.0,28.2411,28.2491,28.2251,28.2491,120300.0
2012-09-11 14:25:00,35.33,35.33,35.29,35.33,107300.0,28.2491,28.2491,28.2171,28.2491,107300.0
2012-09-11 14:30:00,35.32,35.34,35.31,35.31,102100.0,28.2411,28.257,28.2331,28.2331,102100.0
2012-09-11 14:35:00,35.31,35.36,35.31,35.33,444200.0,28.2331,28.273,28.2331,28.2491,444200.0
2012-09-11 14:40:00,35.34,35.36,35.3,35.33,175100.0,28.257,28.273,28.2251,28.2491,175100.0
2012-09-11 14:45:00,35.34,35.34,35.26,35.27,134400.0,28.257,28.257,28.1931,28.2011,134400.0
2012-09-11 14:50:00,35.27,35.36,35.26,35.32,186800.0,28.2011,28.273,28.1931,28.2411,186800.0
2012-09-11 14:55:00,35.33,35.35,35.28,35.32,280800.0,28.2491,28.265,28.2091,28.2411,280800.0
2012-09-11 15:00:00,35.32,35.36,35.3,35.35,223100.0,28.2411,28.273,28.2251,28.265,223100.0
2012-09-11 15:05:00,35.36,35.4,35.33,35.34,144600.0,28.273,28.305,28.2491,28.257,144600.0
2012-09-11 15:10:00,35.33,35.36,35.31,35.31,137000.0,28.2491,28.273,28.2331,28.2331,137000.0
2012-09-11 15:15:00,35.32,35.32,35.28,35.28,81800.0,28.2411,28.2411,28.2091,28.2091,81800.0
2012-09-11 15:20:00,35.29,35.35,35.27,35.31,382200.0,28.2171,28.265,28.2011,28.2331,382200.0
2012-09-11 15:25:00,35.31,35.33,35.27,35.32,474200.0,28.2331,28.2491,28.2011,28.2411,474200.0
2012-09-11 15:30:00,35.31,35.38,35.31,35.35,236700.0,28.2331,28.289,28.2331,28.265,236700.0
2012-09-11 15:35:00,35.36,35.36,35.29,35.32,200500.0,28.273,28.273,28.2171,28.2411,200500.0
2012-09-11 15:40:00,35.33,35.52,35.33,35.38,340100.0,28.2491,28.401,28.2491,28.289,340100.0
2012-09-11 15:45:00,35.37,35.41,35.15,35.41,594400.0,28.281,28.313,28.1051,28.313,594400.0
2012-09-11 15:50:00,35.41,35.42,35.38,35.41,359500.0,28.313,28.321,28.289,28.313,359500.0
2012-09-11 15:55:00,35.41,35.42,35.35,35.35,1053300.0,28.313,28.321,28.265,28.265,1053300.0
2012-09-12 09:30:00,35.65,35.7,35.53,35.56,396700.0,28.5049,28.5449,28.409,28.433,396700.0
2012-09-12 09:35:00,35.55,35.73,35.46,35.73,484200.0,28.425,28.5689,28.353,28.5689,484200.0
2012-09-12 09:40:00,35.73,35.9,35.7,35.85,491600.0,28.5689,28.7048,28.5449,28.6648,491600.0
2012-09-12 09:45:00,35.85,35.93,35.81,35.88,338900.0,28.6648,28.7288,28.6328,28.6888,338900.0
2012-09-12 09:50:00,35.87,35.99,35.85,35.93,303200.0,28.6808,28.7768,28.6648,28.7288,303200.0
2012-09-12 09:55:00,35.93,35.97,35.89,35.95,175300.0,28.7288,28.7608,28.6968,28.7448,175300.0
2012-09-12 10:00:00,35.95,36.0,35.95,35.95,381000.0,28.7448,28.7848,28.7448,28.7448,381000.0
2012-09-12 10:05:00,35.95,35.96,35.83,35.91,224900.0,28.7448,28.7528,28.6488,28.7128,224900.0
2012-09-12 10:10:00,35.9,35.97,35.9,35.93,310000.0,28.7048,28.7608,28.7048,28.7288,310000.0
2012-09-12 10:15:00,35.93,36.0,35.83,35.98,337600.0,28.7288,28.7848,28.6488,28.7688,337600.0
2012-09-12 10:20:00,35.98,35.99,35.9,35.92,158400.0,28.7688,28.7768,28.7048,28.7208,158400.0
2012-09-12 10:25:00,35.91,35.91,35.76,35.78,172000.0,28.7128,28.7128,28.5929,28.6089,172000.0
2012-09-12 10:30:00,35.77,35.83,35.66,35.72,637800.0,28.6009,28.6488,28.5129,28.5609,637800.0
2012-09-12 10:35:00,35.71,35.77,35.59,35.61,182700.0,28.5529,28.6009,28.4569,28.4729,182700.0
2012-09-12 10:40:00,35.61,35.73,35.58,35.7,202500.0,28.4729,28.5689,28.4489,28.5449,202500.0
2012-09-12 10:45:00,35.7,35.76,35.65,35.73,349400.0,28.5449,28.5929,28.5049,28.5689,349400.0
2012-09-12 10:50:00,35.72,35.88,35.71,35.82,171800.0,28.5609,28.6888,28.5529,28.6408,171800.0
2012-09-12 10:55:00,35.83,35.87,35.71,35.75,136800.0,28.6488,28.6808,28.5529,28.5849,136800.0
2012-09-12 11:00:00,35.75,35.81,35.7,35.76,149300.0,28.5849,28.6328,28.5449,28.5929,149300.0
2012-09-12 11:05:00,35.76,35.82,35.76,35.79,115900.0,28.5929,28.6408,28.5929,28.6169,115900.0
2012-09-12 11:10:00,35.8,35.81,35.71,35.73,94300.0,28.6249,28.6328,28.5529,28.5689,94300.0
2012-09-12 11:15:00,35.73,35.73,35.66,35.72,129100.0,28.5689,28.5689,28.5129,28.5609,129100.0
2012-09-12 11:20:00,35.73,35.82,35.72,35.75,152000.0,28.5689,28.6408,28.5609,28.5849,152000.0
2012-09-12 11:25:00,35.75,35.77,35.74,35.77,112500.0,28.5849,28.6009,28.5769,28.6009,112500.0
2012-09-12 11:30:00,35.77,35.88,35.76,35.8,348600.0,28.6009,28.6888,28.5929,28.6249,348600.0
2012-09-12 11:35:00,35.79,35.82,35.74,35.75,81700.0,28.6169,28.6408,28.5769,28.5849,81700.0
2012-09-12 11:40:00,35.74,35.75,35.7,35.71,132400.0,28.5769,28.5849,28.5449,28.5529,132400.0
2012-09-12 11:45:00,35.71,35.85,35.68,35.84,218600.0,28.5529,28.6648,28.5289,28.6568,218600.0
2012-09-12 11:50:00,35.84,35.84,35.71,35.72,114800.0,28.6568,28.6568,28.5529,28.5609,114800.0
2012-09-12 11:55:00,35.72,35.76,35.69,35.69,189400.0,28.5609,28.5929,28.5369,28.5369,189400.0
2012-09-12 12:00:00,35.69,35.71,35.65,35.68,119600.0,28.5369,28.5529,28.5049,28.5289,119600.0
2012-09-12 12:05:00,35.68,35.68,35.6,35.6,56200.0,28.5289,28.5289,28.4649,28.4649,56200.0
2012-09-12 12:10:00,35.6,35.61,35.53,35.57,118900.0,28.4649,28.4729,28.409,28.441,118900.0
2012-09-12 12:15:00,35.57,35.66,35.56,35.63,115300.0,28.441,28.5129,28.433,28.4889,115300.0
2012-09-12 12:20:00,35.63,35.69,35.62,35.64,129900.0,28.4889,28.5369,28.4809,28.4969,129900.0
2012-09-12 12:25:00,35.65,35.67,35.64,35.67,51600.0,28.5049,28.5209,28.4969,28.5209,51600.0
2012-09-12 12:30:00,35.66,35.68,35.55,35.59,144100.0,28.5129,28.5289,28.425,28.4569,144100.0
2012-09-12 12:35:00,35.6,35.6,35.52,35.55,154900.0,28.4649,28.4649,28.401,28.425,154900.0
2012-09-12 12:40:00,35.56,35.56,35.52,35.55,86900.0,28.433,28.433,28.401,28.425,86900.0
2012-09-12 12:45:00,35.55,35.64,35.55,35.64,88400.0,28.425,28.4969,28.425,28.4969,88400.0
2012-09-12 12:50:00,35.63,35.68,35.61,35.67,235700.0,28.4889,28.5289,28.4729,28.5209,235700.0
2012-09-12 12:55:00,35.67,35.74,35.66,35.73,157700.0,28.5209,28.5769,28.5129,28.5689,157700.0
2012-09-12 13:00:00,35.73,35.75,35.63,35.67,101300.0,28.5689,28.5849,28.4889,28.5209,101300.0
2012-09-12 13:05:00,35.66,35.74,35.65,35.72,133700.0,28.5129,28.5769,28.5049,28.5609,133700.0
2012-09-12 13:10:00,35.73,35.82,35.72,35.81,161300.0,28.5689,28.6408,28.5609,28.6328,161300.0
2012-09-12 13:15:00,35.81,35.82,35.75,35.8,124200.0,28.6328,28.6408,28.5849,28.6249,124200.0
2012-09-12 13:20:00,35.81,35.81,35.75,35.75,74400.0,28.6328,28.6328,28.5849,28.5849,74400.0
2012-09-12 13:25:00,35.75,35.75,35.66,35.68,40200.0,28.5849,28.5849,28.5129,28.5289,40200.0
2012-09-12 13:30:00,35.68,35.74,35.67,35.73,73900.0,28.5289,28.5769,28.5209,28.5689,73900.0
2012-09-12 13:35:00,35.74,35.76,35.73,35.75,180000.0,28.5769,28.5929,28.5689,28.5849,180000.0
2012-09-12 13:40:00,35.75,35.78,35.73,35.78,89300.0,28.5849,28.6089,28.5689,28.6089,89300.0
2012-09-12 13:45:00,35.78,35.83,35.76,35.83,146100.0,28.6089,28.6488,28.5929,28.6488,146100.0
2012-09-12 13:50:00,35.83,35.83,35.77,35.81,94100.0,28.6488,28.6488,28.6009,28.6328,94100.0
2012-09-12 13:55:00,35.8,35.83,35.8,35.82,86800.0,28.6249,28.6488,28.6249,28.6408,86800.0
2012-09-12 14:00:00,35.82,35.82,35.76,35.78,92400.0,28.6408,28.6408,28.5929,28.6089,92400.0
2012-09-12 14:05:00,35.79,35.79,35.77,35.79,73200.0,28.6169,28.6169,28.6009,28.6169,73200.0
2012-09-12 14:10:00,35.79,35.86,35.78,35.84,191800.0,28.6169,28.6728,28.6089,28.6568,191800.0
2012-09-12 14:15:00,35.85,35.86,35.78,35.79,161800.0,28.6648,28.6728,28.6089,28.6169,161800.0
2012-09-12 14:20:00,35.78,35.79,35.74,35.78,80700.0,28.6089,28.6169,28.5769,28.6089,80700.0
2012-09-12 14:25:00,35.77,35.8,35.77,35.8,57900.0,28.6009,28.6249,28.6009,28.6249,57900.0
2012-09-12 14:30:00,35.79,35.82,35.79,35.8,154800.0,28.6169,28.6408,28.6169,28.6249,154800.0
2012-09-12 14:35:00,35.81,35.82,35.76,35.78,114500.0,28.6328,28.6408,28.5929,28.6089,114500.0
2012-09-12 14:40:00,35.78,35.78,35.71,35.73,145500.0,28.6089,28.6089,28.5529,28.5689,145500.0
2012-09-12 14:45:00,35.74,35.75,35.67,35.67,303900.0,28.5769,28.5849,28.5209,28.5209,303900.0
2012-09-12 14:50:00,35.68,35.72,35.67,35.68,164600.0,28.5289,28.5609,28.5209,28.5289,164600.0
2012-09-12 14:55:00,35.67,35.67,35.63,35.64,149600.0,28.5209,28.5209,28.4889,28.4969,149600.0
2012-09-12 15:00:00,35.63,35.65,35.58,35.61,326300.0,28.4889,28.5049,28.4489,28.4729,326300.0
2012-09-12 15:05:00,35.61,35.68,35.61,35.61,136600.0,28.4729,28.5289,28.4729,28.4729,136600.0
2012-09-12 15:10:00,35.62,35.65,35.59,35.64,277900.0,28.4809,28.5049,28.4569,28.4969,277900.0
2012-09-12 15:15:00,35.64,35.72,35.63,35.7,324400.0,28.4969,28.5609,28.4889,28.5449,324400.0
2012-09-12 15:20:00,35.71,35.71,35.6,35.62,107000.0,28.5529,28.5529,28.4649,28.4809,107000.0
2012-09-12 15:25:00,35.63,35.72,35.62,35.71,126700.0,28.4889,28.5609,28.4809,28.5529,126700.0
2012-09-12 15:30:00,35.71,35.71,35.68,35.7,147400.0,28.5529,28.5529,28.5289,28.5449,147400.0
2012-09-12 15:35:00,35.7,35.74,35.68,35.73,149800.0,28.5449,28.5769,28.5289,28.5689,149800.0
2012-09-12 15:40:00,35.73,35.73,35.67,35.68,348900.0,28.5689,28.5689,28.5209,28.5289,348900.0
2012-09-12 15:45:00,35.68,35.69,35.61,35.67,285700.0,28.5289,28.5369,28.4729,28.5209,285700.0
2012-09-12 15:50:00,35.67,35.7,35.64,35.66,416200.0,28.5209,28.5449,28.4969,28.5129,416200.0
2012-09-12 15:55:00,35.66,35.75,35.65,35.73,708700.0,28.5129,28.5849,28.5049,28.5689,708700.0
2012-09-13 09:30:00,35.77,35.9,35.6,35.68,335600.0,28.6009,28.7048,28.4649,28.5289,335600.0
2012-09-13 09:35:00,35.68,35.69,35.51,35.63,252800.0,28.5289,28.5369,28.393,28.4889,252800.0
2012-09-13 09:40:00,35.64,35.72,35.61,35.63,357900.0,28.4969,28.5609,28.4729,28.4889,357900.0
2012-09-13 09:45:00,35.62,35.72,35.55,35.62,238900.0,28.4809,28.5609,28.425,28.4809,238900.0
2012-09-13 09:50:00,35.62,35.69,35.58,35.66,154400.0,28.4809,28.5369,28.4489,28.5129,154400.0
2012-09-13 09:55:00,35.66,35.78,35.64,35.78,70200.0,28.5129,28.6089,28.4969,28.6089,70200.0
2012-09-13 10:00:00,35.79,35.87,35.75,35.84,295300.0,28.6169,28.6808,28.5849,28.6568,295300.0
2012-09-13 10:05:00,35.84,35.88,35.73,35.74,723500.0,28.6568,28.6888,28.5689,28.5769,723500.0
2012-09-13 10:10:00,35.74,35.79,35.74,35.78,77900.0,28.5769,28.6169,28.5769,28.6089,77900.0
2012-09-13 10:15:00,35.78,35.89,35.78,35.84,138300.0,28.6089,28.6968,28.6089,28.6568,138300.0
2012-09-13 10:20:00,35.84,35.91,35.82,35.83,209700.0,28.6568,28.7128,28.6408,28.6488,209700.0
2012-09-13 10:25:00,35.83,35.83,35.73,35.74,68300.0,28.6488,28.6488,28.5689,28.5769,68300.0
2012-09-13 10:30:00,35.73,35.74,35.7,35.72,248500.0,28.5689,28.5769,28.5449,28.5609,248500.0
2012-09-13 10:35:00,35.72,35.74,35.65,35.65,265700.0,28.5609,28.5769,28.5049,28.5049,265700.0
2012-09-13 10:40:00,35.65,35.75,35.65,35.74,168700.0,28.5049,28.5849,28.5049,28.5769,168700.0
2012-09-13 10:45:00,35.74,35.74,35.69,35.74,99700.0,28.5769,28.5769,28.5369,28.5769,99700.0
2012-09-13 10:50:00,35.73,35.74,35.66,35.66,64000.0,28.5689,28.5769,28.5129,28.5129,64000.0
2012-09-13 10:55:00,35.67,35.67,35.57,35.59,114500.0,28.5209,28.5209,28.441,28.4569,114500.0
2012-09-13 11:00:00,35.59,35.7,35.59,35.68,105800.0,28.4569,28.5449,28.4569,28.5289,105800.0
2012-09-13 11:05:00,35.69,35.74,35.65,35.74,110200.0,28.5369,28.5769,28.5049,28.5769,110200.0
2012-09-13 11:10:00,35.74,35.81,35.73,35.76,115400.0,28.5769,28.6328,28.5689,28.5929,115400.0
2012-09-13 11:15:00,35.76,35.85,35.75,35.85,163100.0,28.5929,28.6648,28.5849,28.6648,163100.0
2012-09-13 11:20:00,35.86,35.88,35.85,35.86,74200.0,28.6728,28.6888,28.6648,28.6728,74200.0
2012-09-13 11:25:00,35.86,35.9,35.86,35.9,136200.0,28.6728,28.7048,28.6728,28.7048,136200.0
2012-09-13 11:30:00,35.9,35.96,35.88,35.89,169900.0,28.7048,28.7528,28.6888,28.6968,169900.0
2012-09-13 11:35:00,35.88,35.89,35.76,35.77,235600.0,28.6888,28.6968,28.5929,28.6009,235600.0
2012-09-13 11:40:00,35.77,35.81,35.77,35.81,92600.0,28.6009,28.6328,28.6009,28.6328,92600.0
2012-09-13 11:45:00,35.8,35.84,35.76,35.77,103900.0,28.6249,28.6568,28.5929,28.6009,103900.0
2012-09-13 11:50:00,35.77,35.77,35.65,35.65,116400.0,28.6009,28.6009,28.5049,28.5049,116400.0
2012-09-13 11:55:00,35.65,35.66,35.61,35.63,177500.0,28.5049,28.5129,28.4729,28.4889,177500.0
2012-09-13 12:00:00,35.63,35.72,35.61,35.7,156400.0,28.4889,28.5609,28.4729,28.5449,156400.0
2012-09-13 12:05:00,35.69,35.71,35.64,35.65,107600.0,28.5369,28.5529,28.4969,28.5049,107600.0
2012-09-13 12:10:00,35.65,35.67,35.62,35.64,145600.0,28.5049,28.5209,28.4809,28.4969,145600.0
2012-09-13 12:15:00,35.65,35.75,35.64,35.75,136300.0,28.5049,28.5849,28.4969,28.5849,136300.0
2012-09-13 12:20:00,35.74,35.79,35.7,35.72,133300.0,28.5769,28.6169,28.5449,28.5609,133300.0
2012-09-13 12:25:00,35.72,35.75,35.63,35.66,136500.0,28.5609,28.5849,28.4889,28.5129,136500.0
2012-09-13 12:30:00,35.65,36.0,35.62,35.87,321900.0,28.5049,28.7848,28.4809,28.6808,321900.0
2012-09-13 12:35:00,35.89,35.9,35.72,35.87,164100.0,28.6968,28.7048,28.5609,28.6808,164100.0
2012-09-13 12:40:00,35.85,36.15,35.85,36.14,501000.0,28.6648,28.9047,28.6648,28.8967,501000.0
2012-09-13 12:45:00,36.14,36.17,36.0,36.09,206100.0,28.8967,28.9207,28.7848,28.8567,206100.0
2012-09-13 12:50:00,36.09,36.13,36.02,36.04,76900.0,28.8567,28.8887,28.8008,28.8168,76900.0
2012-09-13 12:55:00,36.04,36.12,36.02,36.1,91800.0,28.8168,28.8807,28.8008,28.8647,91800.0
2012-09-13 13:00:00,36.11,36.2,36.11,36.18,130900.0,28.8727,28.9447,28.8727,28.9287,130900.0
2012-09-13 13:05:00,36.18,36.24,36.18,36.2,158500.0,28.9287,28.9767,28.9287,28.9447,158500.0
2012-09-13 13:10:00,36.2,36.25,36.14,36.17,99900.0,28.9447,28.9847,28.8967,28.9207,99900.0
2012-09-13 13:15:00,36.17,36.3,36.16,36.29,273100.0,28.9207,29.0246,28.9127,29.0166,273100.0
2012-09-13 13:20:00,36.3,36.4,36.29,36.29,151800.0,29.0246,29.1046,29.0166,29.0166,151800.0
2012-09-13 13:25:00,36.3,36.38,36.27,36.33,125600.0,29.0246,29.0886,29.0007,29.0486,125600.0
2012-09-13 13:30:00,36.34,36.43,36.34,36.43,204300.0,29.0566,29.1286,29.0566,29.1286,204300.0
2012-09-13 13:35:00,36.42,36.45,36.41,36.43,212600.0,29.1206,29.1446,29.1126,29.1286,212600.0
2012-09-13 13:40:00,36.43,36.45,36.39,36.43,246600.0,29.1286,29.1446,29.0966,29.1286,246600.0
2012-09-13 13:45:00,36.42,36.46,36.41,36.45,188200.0,29.1206,29.1526,29.1126,29.1446,188200.0
2012-09-13 13:50:00,36.44,36.47,36.36,36.4,238000.0,29.1366,29.1606,29.0726,29.1046,238000.0
2012-09-13 13:55:00,36.4,36.4,36.27,36.28,107700.0,29.1046,29.1046,29.0007,29.0087,107700.0
2012-09-13 14:00:00,36.29,36.44,36.27,36.42,129200.0,29.0166,29.1366,29.0007,29.1206,129200.0
2012-09-13 14:05:00,36.42,36.44,36.37,36.37,116700.0,29.1206,29.1366,29.0806,29.0806,116700.0
2012-09-13 14:10:00,36.38,36.45,36.38,36.45,94500.0,29.0886,29.1446,29.0886,29.1446,94500.0
2012-09-13 14:15:00,36.44,36.56,36.43,36.56,343700.0,29.1366,29.2325,29.1286,29.2325,343700.0
2012-09-13 14:20:00,36.57,36.69,36.55,36.68,259700.0,29.2405,29.3365,29.2245,29.3285,259700.0
2012-09-13 14:25:00,36.69,36.82,36.69,36.73,303200.0,29.3365,29.4404,29.3365,29.3685,303200.0
2012-09-13 14:30:00,36.73,36.73,36.52,36.54,182600.0,29.3685,29.3685,29.2005,29.2165,182600.0
2012-09-13 14:35:00,36.53,36.63,36.49,36.5,188200.0,29.2085,29.2885,29.1766,29.1846,188200.0
2012-09-13 14:40:00,36.49,36.59,36.49,36.57,151700.0,29.1766,29.2565,29.1766,29.2405,151700.0
2012-09-13 14:45:00,36.58,36.59,36.51,36.55,184300.0,29.2485,29.2565,29.1926,29.2245,184300.0
2012-09-13 14:50:00,36.55,36.56,36.44,36.44,189900.0,29.2245,29.2325,29.1366,29.1366,189900.0
2012-09-13 14:55:00,36.45,36.46,36.4,36.46,140200.0,29.1446,29.1526,29.1046,29.1526,140200.0
2012-09-13 15:00:00,36.46,36.46,36.4,36.43,175000.0,29.1526,29.1526,29.1046,29.1286,175000.0
2012-09-13 15:05:00,36.43,36.52,36.43,36.5,141600.0,29.1286,29.2005,29.1286,29.1846,141600.0
2012-09-13 15:10:00,36.49,36.53,36.47,36.48,118000.0,29.1766,29.2085,29.1606,29.1686,118000.0
2012-09-13 15:15:00,36.47,36.51,36.39,36.4,122900.0,29.1606,29.1926,29.0966,29.1046,122900.0
2012-09-13 15:20:00,36.4,36.43,36.38,36.43,143800.0,29.1046,29.1286,29.0886,29.1286,143800.0
2012-09-13 15:25:00,36.43,36.46,36.41,36.46,147600.0,29.1286,29.1526,29.1126,29.1526,147600.0
2012-09-13 15:30:00,36.46,36.54,36.46,36.52,214400.0,29.1526,29.2165,29.1526,29.2005,214400.0
2012-09-13 15:35:00,36.51,36.53,36.49,36.5,158900.0,29.1926,29.2085,29.1766,29.1846,158900.0
2012-09-13 15:40:00,36.5,36.55,36.5,36.54,207900.0,29.1846,29.2245,29.1846,29.2165,207900.0
2012-09-13 15:45:00,36.53,36.54,36.44,36.49,407200.0,29.2085,29.2165,29.1366,29.1766,407200.0
2012-09-13 15:50:00,36.49,36.51,36.43,36.43,375200.0,29.1766,29.1926,29.1286,29.1286,375200.0
2012-09-13 15:55:00,36.43,36.46,36.4,36.46,595500.0,29.1286,29.1526,29.1046,29.1526,595500.0
2012-09-14 09:30:00,37.0,37.59,36.86,37.58,997100.0,29.5843,30.0561,29.4724,30.0481,997100.0
2012-09-14 09:35:00,37.57,37.83,37.5,37.78,701600.0,30.0401,30.248,29.9841,30.208,701600.0
2012-09-14 09:40:00,37.79,37.99,37.77,37.97,665500.0,30.216,30.3759,30.2,30.3599,665500.0
2012-09-14 09:45:00,37.97,37.98,37.71,37.81,529900.0,30.3599,30.3679,30.152,30.232,529900.0
2012-09-14 09:50:00,37.8,37.9,37.76,37.88,489900.0,30.224,30.304,30.192,30.288,489900.0
2012-09-14 09:55:00,37.88,38.0,37.73,37.73,457300.0,30.288,30.3839,30.168,30.168,457300.0
2012-09-14 10:00:00,37.74,37.87,37.69,37.72,254100.0,30.176,30.28,30.1361,30.16,254100.0
2012-09-14 10:05:00,37.71,37.72,37.64,37.66,209100.0,30.152,30.16,30.0961,30.1121,209100.0
2012-09-14 10:10:00,37.66,37.76,37.65,37.76,276700.0,30.1121,30.192,30.1041,30.192,276700.0
2012-09-14 10:15:00,37.77,37.8,37.72,37.76,211400.0,30.2,30.224,30.16,30.192,211400.0
2012-09-14 10:20:00,37.75,37.8,37.71,37.74,299000.0,30.184,30.224,30.152,30.176,299000.0
2012-09-14 10:25:00,37.75,37.79,37.71,37.75,235500.0,30.184,30.216,30.152,30.184,235500.0
2012-09-14 10:30:00,37.74,37.75,37.61,37.62,214700.0,30.176,30.184,30.0721,30.0801,214700.0
2012-09-14 10:35:00,37.61,37.61,37.46,37.56,369100.0,30.0721,30.0721,29.9522,30.0321,369100.0
2012-09-14 10:40:00,37.56,37.79,37.56,37.74,337500.0,30.0321,30.216,30.0321,30.176,337500.0
2012-09-14 10:45:00,37.75,37.78,37.67,37.73,360900.0,30.184,30.208,30.1201,30.168,360900.0
2012-09-14 10:50:00,37.73,37.73,37.64,37.71,175900.0,30.168,30.168,30.0961,30.152,175900.0
2012-09-14 10:55:00,37.72,37.81,37.72,37.76,161400.0,30.16,30.232,30.16,30.192,161400.0
2012-09-14 11:00:00,37.76,37.77,37.73,37.75,135300.0,30.192,30.2,30.168,30.184,135300.0
2012-09-14 11:05:00,37.74,37.75,37.56,37.56,218600.0,30.176,30.184,30.0321,30.0321,218600.0
2012-09-14 11:10:00,37.56,37.63,37.55,37.58,220000.0,30.0321,30.0881,30.0241,30.0481,220000.0
2012-09-14 11:15:00,37.58,37.67,37.49,37.5,385700.0,30.0481,30.1201,29.9761,29.9841,385700.0
2012-09-14 11:20:00,37.5,37.51,37.45,37.45,219700.0,29.9841,29.9921,29.9442,29.9442,219700.0
2012-09-14 11:25:00,37.45,37.48,37.4,37.45,203900.0,29.9442,29.9681,29.9042,29.9442,203900.0
2012-09-14 11:30:00,37.44,37.46,37.36,37.45,177000.0,29.9362,29.9522,29.8722,29.9442,177000.0
2012-09-14 11:35:00,37.45,37.46,37.32,37.33,176500.0,29.9442,29.9522,29.8402,29.8482,176500.0
2012-09-14 11:40:00,37.34,37.39,37.34,37.37,77100.0,29.8562,29.8962,29.8562,29.8802,77100.0
2012-09-14 11:45:00,37.37,37.38,37.31,37.31,96700.0,29.8802,29.8882,29.8322,29.8322,96700.0
2012-09-14 11:50:00,37.32,37.33,37.27,37.28,91800.0,29.8402,29.8482,29.8002,29.8082,91800.0
2012-09-14 11:55:00,37.28,37.28,37.17,37.21,182100.0,29.8082,29.8082,29.7203,29.7523,182100.0
2012-09-14 12:00:00,37.21,37.4,37.2,37.36,121500.0,29.7523,29.9042,29.7443,29.8722,121500.0
2012-09-14 12:05:00,37.36,37.48,37.36,37.48,170200.0,29.8722,29.9681,29.8722,29.9681,170200.0
2012-09-14 12:10:00,37.48,37.51,37.39,37.4,222600.0,29.9681,29.9921,29.8962,29.9042,222600.0
2012-09-14 12:15:00,37.39,37.54,37.36,37.49,143000.0,29.8962,30.0161,29.8722,29.9761,143000.0
2012-09-14 12:20:00,37.49,37.58,37.49,37.56,61000.0,29.9761,30.0481,29.9761,30.0321,61000.0
2012-09-14 12:25:00,37.57,37.6,37.53,37.59,174300.0,30.0401,30.0641,30.0081,30.0561,174300.0
2012-09-14 12:30:00,37.59,37.62,37.58,37.6,70400.0,30.0561,30.0801,30.0481,30.0641,70400.0
2012-09-14 12:35:00,37.6,37.61,37.57,37.61,57500.0,30.0641,30.0721,30.0401,30.0721,57500.0
2012-09-14 12:40:00,37.61,37.62,37.53,37.56,173900.0,30.0721,30.0801,30.0081,30.0321,173900.0
2012-09-14 12:45:00,37.57,37.61,37.55,37.61,83400.0,30.0401,30.0721,30.0241,30.0721,83400.0
2012-09-14 12:50:00,37.59,37.63,37.59,37.61,70400.0,30.0561,30.0881,30.0561,30.0721,70400.0
2012-09-14 12:55:00,37.61,37.65,37.56,37.57,99200.0,30.0721,30.1041,30.0321,30.0401,99200.0
2012-09-14 13:00:00,37.56,37.57,37.47,37.48,132300.0,30.0321,30.0401,29.9601,29.9681,132300.0
2012-09-14 13:05:00,37.48,37.5,37.39,37.4,132400.0,29.9681,29.9841,29.8962,29.9042,132400.0
2012-09-14 13:10:00,37.41,37.43,37.39,37.4,57500.0,29.9122,29.9282,29.8962,29.9042,57500.0
2012-09-14 13:15:00,37.41,37.45,37.35,37.41,144700.0,29.9122,29.9442,29.8642,29.9122,144700.0
2012-09-14 13:20:00,37.42,37.47,37.37,37.37,119800.0,29.9202,29.9601,29.8802,29.8802,119800.0
2012-09-14 13:25:00,37.36,37.41,37.35,37.39,97100.0,29.8722,29.9122,29.8642,29.8962,97100.0
2012-09-14 13:30:00,37.39,37.45,37.35,37.35,60600.0,29.8962,29.9442,29.8642,29.8642,60600.0
2012-09-14 13:35:00,37.35,37.39,37.33,37.35,145600.0,29.8642,29.8962,29.8482,29.8642,145600.0
2012-09-14 13:40:00,37.34,37.36,37.31,37.32,95200.0,29.8562,29.8722,29.8322,29.8402,95200.0
2012-09-14 13:45:00,37.32,37.36,37.3,37.34,100400.0,29.8402,29.8722,29.8242,29.8562,100400.0
2012-09-14 13:50:00,37.34,37.39,37.34,37.36,107400.0,29.8562,29.8962,29.8562,29.8722,107400.0
2012-09-14 13:55:00,37.37,37.47,37.37,37.45,140000.0,29.8802,29.9601,29.8802,29.9442,140000.0
2012-09-14 14:00:00,37.45,37.54,37.44,37.48,173800.0,29.9442,30.0161,29.9362,29.9681,173800.0
2012-09-14 14:05:00,37.49,37.49,37.37,37.37,78200.0,29.9761,29.9761,29.8802,29.8802,78200.0
2012-09-14 14:10:00,37.38,37.41,37.29,37.32,85600.0,29.8882,29.9122,29.8162,29.8402,85600.0
2012-09-14 14:15:00,37.33,37.34,37.31,37.34,41100.0,29.8482,29.8562,29.8322,29.8562,41100.0
2012-09-14 14:20:00,37.33,37.37,37.31,37.37,80100.0,29.8482,29.8802,29.8322,29.8802,80100.0
2012-09-14 14:25:00,37.37,37.37,37.28,37.29,97400.0,29.8802,29.8802,29.8082,29.8162,97400.0
2012-09-14 14:30:00,37.27,37.36,37.26,37.3,63300.0,29.8002,29.8722,29.7922,29.8242,63300.0
2012-09-14 14:35:00,37.3,37.34,37.3,37.32,144200.0,29.8242,29.8562,29.8242,29.8402,144200.0
2012-09-14 14:40:00,37.32,37.33,37.31,37.32,44600.0,29.8402,29.8482,29.8322,29.8402,44600.0
2012-09-14 14:45:00,37.32,37.32,37.29,37.31,90500.0,29.8402,29.8402,29.8162,29.8322,90500.0
2012-09-14 14:50:00,37.31,37.35,37.3,37.34,73100.0,29.8322,29.8642,29.8242,29.8562,73100.0
2012-09-14 14:55:00,37.34,37.44,37.34,37.39,114200.0,29.8562,29.9362,29.8562,29.8962,114200.0
2012-09-14 15:00:00,37.39,37.42,37.37,37.4,124300.0,29.8962,29.9202,29.8802,29.9042,124300.0
2012-09-14 15:05:00,37.39,37.41,37.35,37.38,146400.0,29.8962,29.9122,29.8642,29.8882,146400.0
2012-09-14 15:10:00,37.37,37.41,37.35,37.36,118300.0,29.8802,29.9122,29.8642,29.8722,118300.0
2012-09-14 15:15:00,37.36,37.43,37.34,37.41,227700.0,29.8722,29.9282,29.8562,29.9122,227700.0
2012-09-14 15:20:00,37.4,37.43,37.27,37.27,208300.0,29.9042,29.9282,29.8002,29.8002,208300.0
2012-09-14 15:25:00,37.28,37.39,37.25,37.38,222500.0,29.8082,29.8962,29.7842,29.8882,222500.0
2012-09-14 15:30:00,37.38,37.39,37.28,37.32,174100.0,29.8882,29.8962,29.8082,29.8402,174100.0
2012-09-14 15:35:00,37.32,37.43,37.3,37.41,180200.0,29.8402,29.9282,29.8242,29.9122,180200.0
2012-09-14 15:40:00,37.41,37.43,37.4,37.43,154400.0,29.9122,29.9282,29.9042,29.9282,154400.0
2012-09-14 15:45:00,37.43,37.44,37.31,37.32,325500.0,29.9282,29.9362,29.8322,29.8402,325500.0
2012-09-14 15:50:00,37.32,37.4,37.32,37.38,386900.0,29.8402,29.9042,29.8402,29.8882,386900.0
2012-09-14 15:55:00,37.38,37.44,37.37,37.44,599300.0,29.8882,29.9362,29.8802,29.9362,599300.0
2012-09-17 09:30:00,37.67,37.7,37.36,37.65,378200.0,30.1201,30.144,29.8722,30.1041,378200.0
2012-09-17 09:35:00,37.66,37.68,37.54,37.56,189900.0,30.1121,30.1281,30.0161,30.0321,189900.0
2012-09-17 09:40:00,37.55,37.68,37.48,37.56,212300.0,30.0241,30.1281,29.9681,30.0321,212300.0
2012-09-17 09:45:00,37.56,37.57,37.45,37.47,254700.0,30.0321,30.0401,29.9442,29.9601,254700.0
2012-09-17 09:50:00,37.47,37.57,37.45,37.52,133600.0,29.9601,30.0401,29.9442,30.0001,133600.0
2012-09-17 09:55:00,37.53,37.66,37.5,37.66,165300.0,30.0081,30.1121,29.9841,30.1121,165300.0
2012-09-17 10:00:00,37.66,37.67,37.49,37.54,184400.0,30.1121,30.1201,29.9761,30.0161,184400.0
2012-09-17 10:05:00,37.54,37.55,37.46,37.48,242200.0,30.0161,30.0241,29.9522,29.9681,242200.0
2012-09-17 10:10:00,37.49,37.6,37.47,37.56,198700.0,29.9761,30.0641,29.9601,30.0321,198700.0
2012-09-17 10:15:00,37.56,37.65,37.54,37.64,175900.0,30.0321,30.1041,30.0161,30.0961,175900.0
2012-09-17 10:20:00,37.64,37.73,37.6,37.72,187200.0,30.0961,30.168,30.0641,30.16,187200.0
2012-09-17 10:25:00,37.72,37.79,37.71,37.75,124700.0,30.16,30.216,30.152,30.184,124700.0
2012-09-17 10:30:00,37.75,37.83,37.75,37.81,180200.0,30.184,30.248,30.184,30.232,180200.0
2012-09-17 10:35:00,37.8,37.81,37.64,37.67,190300.0,30.224,30.232,30.0961,30.1201,190300.0
2012-09-17 10:40:00,37.66,37.8,37.66,37.79,84100.0,30.1121,30.224,30.1121,30.216,84100.0
2012-09-17 10:45:00,37.8,37.87,37.77,37.87,287300.0,30.224,30.28,30.2,30.28,287300.0
2012-09-17 10:50:00,37.86,37.87,37.74,37.78,141600.0,30.272,30.28,30.176,30.208,141600.0
2012-09-17 10:55:00,37.78,37.79,37.71,37.73,188700.0,30.208,30.216,30.152,30.168,188700.0
2012-09-17 11:00:00,37.73,37.79,37.69,37.76,150300.0,30.168,30.216,30.1361,30.192,150300.0
2012-09-17 11:05:00,37.76,37.79,37.73,37.77,136700.0,30.192,30.216,30.168,30.2,136700.0
2012-09-17 11:10:00,37.76,37.82,37.74,37.8,74000.0,30.192,30.24,30.176,30.224,74000.0
2012-09-17 11:15:00,37.79,37.82,37.74,37.8,73400.0,30.216,30.24,30.176,30.224,73400.0
2012-09-17 11:20:00,37.79,37.81,37.76,37.77,52300.0,30.216,30.232,30.192,30.2,52300.0
2012-09-17 11:25:00,37.77,37.78,37.73,37.75,36900.0,30.2,30.208,30.168,30.184,36900.0
2012-09-17 11:30:00,37.74,37.76,37.67,37.69,98900.0,30.176,30.192,30.1201,30.1361,98900.0
2012-09-17 11:35:00,37.7,37.73,37.69,37.7,112100.0,30.144,30.168,30.1361,30.144,112100.0
2012-09-17 11:40:00,37.7,37.77,37.69,37.74,101900.0,30.144,30.2,30.1361,30.176,101900.0
2012-09-17 11:45:00,37.75,37.75,37.7,37.7,58500.0,30.184,30.184,30.144,30.144,58500.0
2012-09-17 11:50:00,37.71,37.75,37.66,37.67,166700.0,30.152,30.184,30.1121,30.1201,166700.0
2012-09-17 11:55:00,37.67,37.69,37.64,37.68,72300.0,30.1201,30.1361,30.0961,30.1281,72300.0
2012-09-17 12:00:00,37.67,37.7,37.65,37.7,85900.0,30.1201,30.144,30.1041,30.144,85900.0
2012-09-17 12:05:00,37.69,37.7,37.65,37.66,71900.0,30.1361,30.144,30.1041,30.1121,71900.0
2012-09-17 12:10:00,37.66,37.71,37.63,37.68,97800.0,30.1121,30.152,30.0881,30.1281,97800.0
2012-09-17 12:15:00,37.68,37.71,37.68,37.7,61700.0,30.1281,30.152,30.1281,30.144,61700.0
2012-09-17 12:20:00,37.7,37.71,37.68,37.69,90600.0,30.144,30.152,30.1281,30.1361,90600.0
2012-09-17 12:25:00,37.69,37.7,37.67,37.69,96300.0,30.1361,30.144,30.1201,30.1361,96300.0
2012-09-17 12:30:00,37.68,37.71,37.66,37.69,66600.0,30.1281,30.152,30.1121,30.1361,66600.0
2012-09-17 12:35:00,37.69,37.7,37.66,37.67,109600.0,30.1361,30.144,30.1121,30.1201,109600.0
2012-09-17 12:40:00,37.67,37.69,37.62,37.66,165300.0,30.1201,30.1361,30.0801,30.1121,165300.0
2012-09-17 12:45:00,37.65,37.67,37.63,37.67,35600.0,30.1041,30.1201,30.0881,30.1201,35600.0
2012-09-17 12:50:00,37.67,37.67,37.66,37.67,6000.0,30.1201,30.1201,30.1121,30.1201,6000.0
2012-09-17 12:55:00,37.66,37.67,37.63,37.64,39500.0,30.1121,30.1201,30.0881,30.0961,39500.0
2012-09-17 13:00:00,37.65,37.65,37.62,37.63,25900.0,30.1041,30.1041,30.0801,30.0881,25900.0
2012-09-17 13:05:00,37.63,37.64,37.61,37.61,34300.0,30.0881,30.0961,30.0721,30.0721,34300.0
2012-09-17 13:10:00,37.61,37.65,37.61,37.64,50500.0,30.0721,30.1041,30.0721,30.0961,50500.0
2012-09-17 13:15:00,37.64,37.65,37.59,37.61,129100.0,30.0961,30.1041,30.0561,30.0721,129100.0
2012-09-17 13:20:00,37.6,37.61,37.58,37.59,138600.0,30.0641,30.0721,30.0481,30.0561,138600.0
2012-09-17 13:25:00,37.59,37.61,37.58,37.58,49000.0,30.0561,30.0721,30.0481,30.0481,49000.0
2012-09-17 13:30:00,37.58,37.6,37.57,37.59,45300.0,30.0481,30.0641,30.0401,30.0561,45300.0
2012-09-17 13:35:00,37.6,37.62,37.58,37.61,103400.0,30.0641,30.0801,30.0481,30.0721,103400.0
2012-09-17 13:40:00,37.6,37.61,37.59,37.6,51900.0,30.0641,30.0721,30.0561,30.0641,51900.0
2012-09-17 13:45:00,37.59,37.6,37.55,37.55,54900.0,30.0561,30.0641,30.0241,30.0241,54900.0
2012-09-17 13:50:00,37.55,37.56,37.42,37.42,277500.0,30.0241,30.0321,29.9202,29.9202,277500.0
2012-09-17 13:55:00,37.42,37.47,37.41,37.42,146200.0,29.9202,29.9601,29.9122,29.9202,146200.0
2012-09-17 14:00:00,37.42,37.42,37.25,37.25,315700.0,29.9202,29.9202,29.7842,29.7842,315700.0
2012-09-17 14:05:00,37.26,37.27,37.1,37.13,257100.0,29.7922,29.8002,29.6643,29.6883,257100.0
2012-09-17 14:10:00,37.13,37.22,37.12,37.19,125500.0,29.6883,29.7603,29.6803,29.7363,125500.0
2012-09-17 14:15:00,37.19,37.33,37.17,37.31,162600.0,29.7363,29.8482,29.7203,29.8322,162600.0
2012-09-17 14:20:00,37.3,37.34,37.25,37.29,199700.0,29.8242,29.8562,29.7842,29.8162,199700.0
2012-09-17 14:25:00,37.29,37.39,37.28,37.29,202900.0,29.8162,29.8962,29.8082,29.8162,202900.0
2012-09-17 14:30:00,37.29,37.32,37.2,37.2,92200.0,29.8162,29.8402,29.7443,29.7443,92200.0
2012-09-17 14:35:00,37.21,37.3,37.21,37.29,131500.0,29.7523,29.8242,29.7523,29.8162,131500.0
2012-09-17 14:40:00,37.28,37.31,37.24,37.28,129300.0,29.8082,29.8322,29.7762,29.8082,129300.0
2012-09-17 14:45:00,37.27,37.36,37.27,37.3,91000.0,29.8002,29.8722,29.8002,29.8242,91000.0
2012-09-17 14:50:00,37.3,37.33,37.27,37.29,168000.0,29.8242,29.8482,29.8002,29.8162,168000.0
2012-09-17 14:55:00,37.29,37.29,37.2,37.21,87700.0,29.8162,29.8162,29.7443,29.7523,87700.0
2012-09-17 15:00:00,37.22,37.24,37.21,37.22,67300.0,29.7603,29.7762,29.7523,29.7603,67300.0
2012-09-17 15:05:00,37.22,37.29,37.22,37.27,207700.0,29.7603,29.8162,29.7603,29.8002,207700.0
2012-09-17 15:10:00,37.28,37.3,37.25,37.25,73800.0,29.8082,29.8242,29.7842,29.7842,73800.0
2012-09-17 15:15:00,37.25,37.25,37.19,37.2,78400.0,29.7842,29.7842,29.7363,29.7443,78400.0
2012-09-17 15:20:00,37.19,37.21,37.14,37.16,312900.0,29.7363,29.7523,29.6963,29.7123,312900.0
2012-09-17 15:25:00,37.16,37.16,37.04,37.05,239000.0,29.7123,29.7123,29.6163,29.6243,239000.0
2012-09-17 15:30:00,37.04,37.14,37.04,37.1,150400.0,29.6163,29.6963,29.6163,29.6643,150400.0
2012-09-17 15:35:00,37.11,37.13,37.08,37.11,225800.0,29.6723,29.6883,29.6483,29.6723,225800.0
2012-09-17 15:40:00,37.12,37.13,37.07,37.12,185500.0,29.6803,29.6883,29.6403,29.6803,185500.0
2012-09-17 15:45:00,37.13,37.21,37.12,37.21,374900.0,29.6883,29.7523,29.6803,29.7523,374900.0
2012-09-17 15:50:00,37.2,37.22,37.18,37.22,184700.0,29.7443,29.7603,29.7283,29.7603,184700.0
2012-09-17 15:55:00,37.22,37.24,37.2,37.22,340400.0,29.7603,29.7762,29.7443,29.7603,340400.0
2012-09-18 09:30:00,36.78,36.84,36.53,36.54,644100.0,29.4084,29.4564,29.2085,29.2165,644100.0
2012-09-18 09:35:00,36.54,36.56,36.24,36.32,573600.0,29.2165,29.2325,28.9767,29.0406,573600.0
2012-09-18 09:40:00,36.32,36.5,36.27,36.46,327200.0,29.0406,29.1846,29.0007,29.1526,327200.0
2012-09-18 09:45:00,36.45,36.58,36.37,36.56,270700.0,29.1446,29.2485,29.0806,29.2325,270700.0
2012-09-18 09:50:00,36.57,36.71,36.56,36.63,255100.0,29.2405,29.3525,29.2325,29.2885,255100.0
2012-09-18 09:55:00,36.63,36.64,36.49,36.51,212400.0,29.2885,29.2965,29.1766,29.1926,212400.0
2012-09-18 10:00:00,36.52,36.57,36.4,36.42,255200.0,29.2005,29.2405,29.1046,29.1206,255200.0
2012-09-18 10:05:00,36.43,36.45,36.37,36.4,191700.0,29.1286,29.1446,29.0806,29.1046,191700.0
2012-09-18 10:10:00,36.39,36.5,36.39,36.49,154800.0,29.0966,29.1846,29.0966,29.1766,154800.0
2012-09-18 10:15:00,36.5,36.52,36.42,36.5,149200.0,29.1846,29.2005,29.1206,29.1846,149200.0
2012-09-18 10:20:00,36.5,36.5,36.45,36.49,162600.0,29.1846,29.1846,29.1446,29.1766,162600.0
2012-09-18 10:25:00,36.49,36.5,36.44,36.49,165200.0,29.1766,29.1846,29.1366,29.1766,165200.0
2012-09-18 10:30:00,36.49,36.53,36.48,36.5,113300.0,29.1766,29.2085,29.1686,29.1846,113300.0
2012-09-18 10:35:00,36.5,36.52,36.49,36.5,101600.0,29.1846,29.2005,29.1766,29.1846,101600.0
2012-09-18 10:40:00,36.49,36.72,36.48,36.68,273300.0,29.1766,29.3605,29.1686,29.3285,273300.0
2012-09-18 10:45:00,36.68,36.68,36.54,36.54,147200.0,29.3285,29.3285,29.2165,29.2165,147200.0
2012-09-18 10:50:00,36.53,36.55,36.51,36.54,107300.0,29.2085,29.2245,29.1926,29.2165,107300.0
2012-09-18 10:55:00,36.54,36.66,36.53,36.64,108800.0,29.2165,29.3125,29.2085,29.2965,108800.0
2012-09-18 11:00:00,36.65,36.68,36.58,36.59,80600.0,29.3045,29.3285,29.2485,29.2565,80600.0
2012-09-18 11:05:00,36.59,36.63,36.58,36.63,62800.0,29.2565,29.2885,29.2485,29.2885,62800.0
2012-09-18 11:10:00,36.62,36.67,36.59,36.6,144800.0,29.2805,29.3205,29.2565,29.2645,144800.0
2012-09-18 11:15:00,36.6,36.6,36.53,36.57,90700.0,29.2645,29.2645,29.2085,29.2405,90700.0
2012-09-18 11:20:00,36.58,36.59,36.55,36.58,84100.0,29.2485,29.2565,29.2245,29.2485,84100.0
2012-09-18 11:25:00,36.58,36.62,36.58,36.6,147600.0,29.2485,29.2805,29.2485,29.2645,147600.0
2012-09-18 11:30:00,36.6,36.6,36.51,36.51,101100.0,29.2645,29.2645,29.1926,29.1926,101100.0
2012-09-18 11:35:00,36.51,36.59,36.51,36.55,47500.0,29.1926,29.2565,29.1926,29.2245,47500.0
2012-09-18 11:40:00,36.54,36.54,36.46,36.46,57700.0,29.2165,29.2165,29.1526,29.1526,57700.0
2012-09-18 11:45:00,36.47,36.5,36.47,36.48,69200.0,29.1606,29.1846,29.1606,29.1686,69200.0
2012-09-18 11:50:00,36.49,36.55,36.43,36.43,110600.0,29.1766,29.2245,29.1286,29.1286,110600.0
2012-09-18 11:55:00,36.44,36.54,36.44,36.51,77000.0,29.1366,29.2165,29.1366,29.1926,77000.0
2012-09-18 12:00:00,36.51,36.58,36.49,36.53,212700.0,29.1926,29.2485,29.1766,29.2085,212700.0
2012-09-18 12:05:00,36.52,36.54,36.5,36.5,35300.0,29.2005,29.2165,29.1846,29.1846,35300.0
2012-09-18 12:10:00,36.5,36.55,36.5,36.51,160100.0,29.1846,29.2245,29.1846,29.1926,160100.0
2012-09-18 12:15:00,36.51,36.55,36.48,36.48,102200.0,29.1926,29.2245,29.1686,29.1686,102200.0
2012-09-18 12:20:00,36.48,36.48,36.43,36.43,57400.0,29.1686,29.1686,29.1286,29.1286,57400.0
2012-09-18 12:25:00,36.42,36.49,36.41,36.43,92800.0,29.1206,29.1766,29.1126,29.1286,92800.0
2012-09-18 12:30:00,36.43,36.43,36.38,36.41,133400.0,29.1286,29.1286,29.0886,29.1126,133400.0
2012-09-18 12:35:00,36.41,36.48,36.41,36.46,73400.0,29.1126,29.1686,29.1126,29.1526,73400.0
2012-09-18 12:40:00,36.47,36.52,36.43,36.43,57800.0,29.1606,29.2005,29.1286,29.1286,57800.0
2012-09-18 12:45:00,36.43,36.45,36.39,36.43,72900.0,29.1286,29.1446,29.0966,29.1286,72900.0
2012-09-18 12:50:00,36.44,36.44,36.4,36.42,102400.0,29.1366,29.1366,29.1046,29.1206,102400.0
2012-09-18 12:55:00,36.43,36.47,36.43,36.45,96900.0,29.1286,29.1606,29.1286,29.1446,96900.0
2012-09-18 13:00:00,36.45,36.46,36.39,36.39,38700.0,29.1446,29.1526,29.0966,29.0966,38700.0
2012-09-18 13:05:00,36.39,36.4,36.34,36.39,66900.0,29.0966,29.1046,29.0566,29.0966,66900.0
2012-09-18 13:10:00,36.39,36.44,36.38,36.4,62000.0,29.0966,29.1366,29.0886,29.1046,62000.0
2012-09-18 13:15:00,36.4,36.48,36.38,36.39,82400.0,29.1046,29.1686,29.0886,29.0966,82400.0
2012-09-18 13:20:00,36.39,36.43,36.36,36.43,113400.0,29.0966,29.1286,29.0726,29.1286,113400.0
2012-09-18 13:25:00,36.43,36.43,36.38,36.4,109600.0,29.1286,29.1286,29.0886,29.1046,109600.0
2012-09-18 13:30:00,36.4,36.41,36.37,36.37,180000.0,29.1046,29.1126,29.0806,29.0806,180000.0
2012-09-18 13:35:00,36.37,36.38,36.33,36.34,124600.0,29.0806,29.0886,29.0486,29.0566,124600.0
2012-09-18 13:40:00,36.34,36.34,36.3,36.31,156900.0,29.0566,29.0566,29.0246,29.0326,156900.0
2012-09-18 13:45:00,36.32,36.32,36.26,36.27,107300.0,29.0406,29.0406,28.9927,29.0007,107300.0
2012-09-18 13:50:00,36.27,36.34,36.25,36.26,123800.0,29.0007,29.0566,28.9847,28.9927,123800.0
2012-09-18 13:55:00,36.27,36.28,36.2,36.22,164400.0,29.0007,29.0087,28.9447,28.9607,164400.0
2012-09-18 14:00:00,36.23,36.31,36.22,36.25,161000.0,28.9687,29.0326,28.9607,28.9847,161000.0
2012-09-18 14:05:00,36.26,36.34,36.25,36.34,78000.0,28.9927,29.0566,28.9847,29.0566,78000.0
2012-09-18 14:10:00,36.34,36.36,36.29,36.36,118600.0,29.0566,29.0726,29.0166,29.0726,118600.0
2012-09-18 14:15:00,36.36,36.4,36.35,36.39,143700.0,29.0726,29.1046,29.0646,29.0966,143700.0
2012-09-18 14:20:00,36.39,36.42,36.34,36.34,99100.0,29.0966,29.1206,29.0566,29.0566,99100.0
2012-09-18 14:25:00,36.35,36.35,36.31,36.31,193600.0,29.0646,29.0646,29.0326,29.0326,193600.0
2012-09-18 14:30:00,36.31,36.32,36.27,36.27,68600.0,29.0326,29.0406,29.0007,29.0007,68600.0
2012-09-18 14:35:00,36.27,36.27,36.21,36.21,121700.0,29.0007,29.0007,28.9527,28.9527,121700.0
2012-09-18 14:40:00,36.21,36.34,36.2,36.3,248700.0,28.9527,29.0566,28.9447,29.0246,248700.0
2012-09-18 14:45:00,36.3,36.36,36.29,36.36,120600.0,29.0246,29.0726,29.0166,29.0726,120600.0
2012-09-18 14:50:00,36.36,36.36,36.32,36.34,62000.0,29.0726,29.0726,29.0406,29.0566,62000.0
2012-09-18 14:55:00,36.34,36.35,36.3,36.34,206800.0,29.0566,29.0646,29.0246,29.0566,206800.0
2012-09-18 15:00:00,36.33,36.38,36.3,36.38,111700.0,29.0486,29.0886,29.0246,29.0886,111700.0
2012-09-18 15:05:00,36.37,36.47,36.37,36.43,105300.0,29.0806,29.1606,29.0806,29.1286,105300.0
2012-09-18 15:10:00,36.44,36.44,36.39,36.4,114900.0,29.1366,29.1366,29.0966,29.1046,114900.0
2012-09-18 15:15:00,36.39,36.4,36.35,36.36,129300.0,29.0966,29.1046,29.0646,29.0726,129300.0
2012-09-18 15:20:00,36.36,36.42,36.35,36.36,98000.0,29.0726,29.1206,29.0646,29.0726,98000.0
2012-09-18 15:25:00,36.35,36.41,36.35,36.41,114100.0,29.0646,29.1126,29.0646,29.1126,114100.0
2012-09-18 15:30:00,36.41,36.48,36.4,36.48,128200.0,29.1126,29.1686,29.1046,29.1686,128200.0
2012-09-18 15:35:00,36.48,36.48,36.41,36.47,215900.0,29.1686,29.1686,29.1126,29.1606,215900.0
2012-09-18 15:40:00,36.47,36.49,36.41,36.42,211900.0,29.1606,29.1766,29.1126,29.1206,211900.0
2012-09-18 15:45:00,36.43,36.57,36.43,36.48,735200.0,29.1286,29.2405,29.1286,29.1686,735200.0
2012-09-18 15:50:00,36.48,36.58,36.47,36.58,345500.0,29.1686,29.2485,29.1606,29.2485,345500.0
2012-09-18 15:55:00,36.57,36.59,36.53,36.57,649100.0,29.2405,29.2565,29.2085,29.2405,649100.0
2012-09-19 09:30:00,36.59,36.75,36.51,36.64,359100.0,29.2565,29.3845,29.1926,29.2965,359100.0
2012-09-19 09:35:00,36.64,36.73,36.4,36.42,292800.0,29.2965,29.3685,29.1046,29.1206,292800.0
2012-09-19 09:40:00,36.41,36.45,36.3,36.31,269700.0,29.1126,29.1446,29.0246,29.0326,269700.0
2012-09-19 09:45:00,36.31,36.39,36.26,36.34,195500.0,29.0326,29.0966,28.9927,29.0566,195500.0
2012-09-19 09:50:00,36.34,36.38,36.09,36.32,308900.0,29.0566,29.0886,28.8567,29.0406,308900.0
2012-09-19 09:55:00,36.33,36.39,36.2,36.24,190000.0,29.0486,29.0966,28.9447,28.9767,190000.0
2012-09-19 10:00:00,36.24,36.5,36.23,36.5,137400.0,28.9767,29.1846,28.9687,29.1846,137400.0
2012-09-19 10:05:00,36.5,36.53,36.32,36.47,222000.0,29.1846,29.2085,29.0406,29.1606,222000.0
2012-09-19 10:10:00,36.47,36.52,36.42,36.46,68000.0,29.1606,29.2005,29.1206,29.1526,68000.0
2012-09-19 10:15:00,36.46,36.5,36.35,36.36,97300.0,29.1526,29.1846,29.0646,29.0726,97300.0
2012-09-19 10:20:00,36.37,36.37,36.23,36.28,107300.0,29.0806,29.0806,28.9687,29.0087,107300.0
2012-09-19 10:25:00,36.28,36.36,36.27,36.29,50700.0,29.0087,29.0726,29.0007,29.0166,50700.0
2012-09-19 10:30:00,36.28,36.28,36.11,36.19,261900.0,29.0087,29.0087,28.8727,28.9367,261900.0
2012-09-19 10:35:00,36.2,36.38,36.2,36.37,121700.0,28.9447,29.0886,28.9447,29.0806,121700.0
2012-09-19 10:40:00,36.37,36.41,36.23,36.3,116200.0,29.0806,29.1126,28.9687,29.0246,116200.0
2012-09-19 10:45:00,36.31,36.36,36.13,36.2,610200.0,29.0326,29.0726,28.8887,28.9447,610200.0
2012-09-19 10:50:00,36.2,36.26,36.12,36.25,131300.0,28.9447,28.9927,28.8807,28.9847,131300.0
2012-09-19 10:55:00,36.24,36.33,36.23,36.3,126400.0,28.9767,29.0486,28.9687,29.0246,126400.0
2012-09-19 11:00:00,36.31,36.31,36.22,36.26,118600.0,29.0326,29.0326,28.9607,28.9927,118600.0
2012-09-19 11:05:00,36.26,36.3,36.25,36.25,68900.0,28.9927,29.0246,28.9847,28.9847,68900.0
2012-09-19 11:10:00,36.26,36.28,36.22,36.25,74000.0,28.9927,29.0087,28.9607,28.9847,74000.0
2012-09-19 11:15:00,36.24,36.37,36.24,36.37,105500.0,28.9767,29.0806,28.9767,29.0806,105500.0
2012-09-19 11:20:00,36.38,36.44,36.37,36.39,115500.0,29.0886,29.1366,29.0806,29.0966,115500.0
2012-09-19 11:25:00,36.39,36.42,36.37,36.4,75500.0,29.0966,29.1206,29.0806,29.1046,75500.0
2012-09-19 11:30:00,36.41,36.42,36.33,36.33,79000.0,29.1126,29.1206,29.0486,29.0486,79000.0
2012-09-19 11:35:00,36.33,36.37,36.33,36.37,113800.0,29.0486,29.0806,29.0486,29.0806,113800.0
2012-09-19 11:40:00,36.37,36.44,36.36,36.39,124500.0,29.0806,29.1366,29.0726,29.0966,124500.0
2012-09-19 11:45:00,36.39,36.4,36.35,36.37,94500.0,29.0966,29.1046,29.0646,29.0806,94500.0
2012-09-19 11:50:00,36.37,36.4,36.35,36.4,195000.0,29.0806,29.1046,29.0646,29.1046,195000.0
2012-09-19 11:55:00,36.4,36.43,36.37,36.4,153800.0,29.1046,29.1286,29.0806,29.1046,153800.0
2012-09-19 12:00:00,36.4,36.42,36.37,36.4,317000.0,29.1046,29.1206,29.0806,29.1046,317000.0
2012-09-19 12:05:00,36.4,36.46,36.4,36.44,312800.0,29.1046,29.1526,29.1046,29.1366,312800.0
2012-09-19 12:10:00,36.45,36.49,36.43,36.45,169900.0,29.1446,29.1766,29.1286,29.1446,169900.0
2012-09-19 12:15:00,36.44,36.5,36.44,36.5,75400.0,29.1366,29.1846,29.1366,29.1846,75400.0
2012-09-19 12:20:00,36.5,36.59,36.49,36.57,121800.0,29.1846,29.2565,29.1766,29.2405,121800.0
2012-09-19 12:25:00,36.57,36.63,36.55,36.63,69600.0,29.2405,29.2885,29.2245,29.2885,69600.0
2012-09-19 12:30:00,36.62,36.66,36.56,36.57,188100.0,29.2805,29.3125,29.2325,29.2405,188100.0
2012-09-19 12:35:00,36.57,36.62,36.57,36.61,77100.0,29.2405,29.2805,29.2405,29.2725,77100.0
2012-09-19 12:40:00,36.6,36.63,36.56,36.56,69000.0,29.2645,29.2885,29.2325,29.2325,69000.0
2012-09-19 12:45:00,36.56,36.58,36.53,36.55,104000.0,29.2325,29.2485,29.2085,29.2245,104000.0
2012-09-19 12:50:00,36.55,36.56,36.46,36.51,189000.0,29.2245,29.2325,29.1526,29.1926,189000.0
2012-09-19 12:55:00,36.52,36.55,36.5,36.52,89400.0,29.2005,29.2245,29.1846,29.2005,89400.0
2012-09-19 13:00:00,36.51,36.55,36.48,36.48,126200.0,29.1926,29.2245,29.1686,29.1686,126200.0
2012-09-19 13:05:00,36.48,36.51,36.45,36.5,334900.0,29.1686,29.1926,29.1446,29.1846,334900.0
2012-09-19 13:10:00,36.49,36.52,36.47,36.49,124700.0,29.1766,29.2005,29.1606,29.1766,124700.0
2012-09-19 13:15:00,36.49,36.5,36.4,36.45,423400.0,29.1766,29.1846,29.1046,29.1446,423400.0
2012-09-19 13:20:00,36.45,36.47,36.43,36.44,364100.0,29.1446,29.1606,29.1286,29.1366,364100.0
2012-09-19 13:25:00,36.43,36.44,36.35,36.37,374800.0,29.1286,29.1366,29.0646,29.0806,374800.0
2012-09-19 13:30:00,36.36,36.4,36.36,36.38,111300.0,29.0726,29.1046,29.0726,29.0886,111300.0
2012-09-19 13:35:00,36.37,36.38,36.3,36.31,101000.0,29.0806,29.0886,29.0246,29.0326,101000.0
2012-09-19 13:40:00,36.3,36.37,36.28,36.36,207300.0,29.0246,29.0806,29.0087,29.0726,207300.0
2012-09-19 13:45:00,36.35,36.41,36.3,36.36,352800.0,29.0646,29.1126,29.0246,29.0726,352800.0
2012-09-19 13:50:00,36.35,36.41,36.34,36.4,78800.0,29.0646,29.1126,29.0566,29.1046,78800.0
2012-09-19 13:55:00,36.39,36.4,36.35,36.38,158300.0,29.0966,29.1046,29.0646,29.0886,158300.0
2012-09-19 14:00:00,36.37,36.44,36.37,36.43,95100.0,29.0806,29.1366,29.0806,29.1286,95100.0
2012-09-19 14:05:00,36.44,36.48,36.44,36.45,80600.0,29.1366,29.1686,29.1366,29.1446,80600.0
2012-09-19 14:10:00,36.45,36.45,36.4,36.41,77400.0,29.1446,29.1446,29.1046,29.1126,77400.0
2012-09-19 14:15:00,36.4,36.41,36.33,36.36,131600.0,29.1046,29.1126,29.0486,29.0726,131600.0
2012-09-19 14:20:00,36.36,36.39,36.34,36.39,120000.0,29.0726,29.0966,29.0566,29.0966,120000.0
2012-09-19 14:25:00,36.39,36.44,36.38,36.42,98800.0,29.0966,29.1366,29.0886,29.1206,98800.0
2012-09-19 14:30:00,36.42,36.43,36.35,36.38,83200.0,29.1206,29.1286,29.0646,29.0886,83200.0
2012-09-19 14:35:00,36.38,36.38,36.33,36.33,64400.0,29.0886,29.0886,29.0486,29.0486,64400.0
2012-09-19 14:40:00,36.33,36.41,36.31,36.41,73400.0,29.0486,29.1126,29.0326,29.1126,73400.0
2012-09-19 14:45:00,36.42,36.47,36.39,36.47,92700.0,29.1206,29.1606,29.0966,29.1606,92700.0
2012-09-19 14:50:00,36.47,36.47,36.41,36.45,80600.0,29.1606,29.1606,29.1126,29.1446,80600.0
2012-09-19 14:55:00,36.45,36.46,36.41,36.44,61600.0,29.1446,29.1526,29.1126,29.1366,61600.0
2012-09-19 15:00:00,36.44,36.45,36.37,36.4,89700.0,29.1366,29.1446,29.0806,29.1046,89700.0
2012-09-19 15:05:00,36.39,36.42,36.37,36.41,76400.0,29.0966,29.1206,29.0806,29.1126,76400.0
2012-09-19 15:10:00,36.41,36.47,36.41,36.45,116400.0,29.1126,29.1606,29.1126,29.1446,116400.0
2012-09-19 15:15:00,36.44,36.44,36.36,36.39,65200.0,29.1366,29.1366,29.0726,29.0966,65200.0
2012-09-19 15:20:00,36.38,36.4,36.34,36.34,123500.0,29.0886,29.1046,29.0566,29.0566,123500.0
2012-09-19 15:25:00,36.34,36.43,36.34,36.37,149400.0,29.0566,29.1286,29.0566,29.0806,149400.0
2012-09-19 15:30:00,36.37,36.4,36.34,36.36,140500.0,29.0806,29.1046,29.0566,29.0726,140500.0
2012-09-19 15:35:00,36.36,36.36,36.28,36.33,242400.0,29.0726,29.0726,29.0087,29.0486,242400.0
2012-09-19 15:40:00,36.33,36.38,36.31,36.36,184100.0,29.0486,29.0886,29.0326,29.0726,184100.0
2012-09-19 15:45:00,36.36,36.4,36.34,36.38,175300.0,29.0726,29.1046,29.0566,29.0886,175300.0
2012-09-19 15:50:00,36.38,36.4,36.35,36.35,236100.0,29.0886,29.1046,29.0646,29.0646,236100.0
2012-09-19 15:55:00,36.35,36.42,36.35,36.4,748300.0,29.0646,29.1206,29.0646,29.1046,748300.0
2012-09-20 09:30:00,35.81,35.83,35.53,35.7,839500.0,28.6328,28.6488,28.409,28.5449,839500.0
2012-09-20 09:35:00,35.7,35.73,35.57,35.64,271600.0,28.5449,28.5689,28.441,28.4969,271600.0
2012-09-20 09:40:00,35.64,35.64,35.52,35.59,253900.0,28.4969,28.4969,28.401,28.4569,253900.0
2012-09-20 09:45:00,35.59,35.59,35.45,35.52,480400.0,28.4569,28.4569,28.345,28.401,480400.0
2012-09-20 09:50:00,35.51,35.55,35.38,35.38,285000.0,28.393,28.425,28.289,28.289,285000.0
2012-09-20 09:55:00,35.39,35.47,35.35,35.38,509000.0,28.297,28.361,28.265,28.289,509000.0
2012-09-20 10:00:00,35.38,35.49,35.32,35.45,450100.0,28.289,28.377,28.2411,28.345,450100.0
2012-09-20 10:05:00,35.45,35.51,35.45,35.49,441300.0,28.345,28.393,28.345,28.377,441300.0
2012-09-20 10:10:00,35.49,35.67,35.49,35.65,356000.0,28.377,28.5209,28.377,28.5049,356000.0
2012-09-20 10:15:00,35.66,35.72,35.47,35.5,564400.0,28.5129,28.5609,28.361,28.385,564400.0
2012-09-20 10:20:00,35.5,35.5,35.39,35.45,197000.0,28.385,28.385,28.297,28.345,197000.0
2012-09-20 10:25:00,35.45,35.53,35.43,35.48,239500.0,28.345,28.409,28.329,28.369,239500.0
2012-09-20 10:30:00,35.49,35.52,35.36,35.37,197400.0,28.377,28.401,28.273,28.281,197400.0
2012-09-20 10:35:00,35.37,35.55,35.35,35.54,366100.0,28.281,28.425,28.265,28.417,366100.0
2012-09-20 10:40:00,35.53,35.65,35.52,35.63,319700.0,28.409,28.5049,28.401,28.4889,319700.0
2012-09-20 10:45:00,35.62,35.69,35.6,35.65,388000.0,28.4809,28.5369,28.4649,28.5049,388000.0
2012-09-20 10:50:00,35.65,35.74,35.59,35.69,234300.0,28.5049,28.5769,28.4569,28.5369,234300.0
2012-09-20 10:55:00,35.69,35.75,35.69,35.75,189200.0,28.5369,28.5849,28.5369,28.5849,189200.0
2012-09-20 11:00:00,35.74,35.84,35.74,35.75,351200.0,28.5769,28.6568,28.5769,28.5849,351200.0
2012-09-20 11:05:00,35.76,35.76,35.63,35.67,146500.0,28.5929,28.5929,28.4889,28.5209,146500.0
2012-09-20 11:10:00,35.66,35.69,35.63,35.64,191600.0,28.5129,28.5369,28.4889,28.4969,191600.0
2012-09-20 11:15:00,35.64,35.72,35.64,35.7,149100.0,28.4969,28.5609,28.4969,28.5449,149100.0
2012-09-20 11:20:00,35.7,35.74,35.66,35.72,223300.0,28.5449,28.5769,28.5129,28.5609,223300.0
2012-09-20 11:25:00,35.72,35.84,35.72,35.83,264400.0,28.5609,28.6568,28.5609,28.6488,264400.0
2012-09-20 11:30:00,35.84,35.84,35.81,35.82,108400.0,28.6568,28.6568,28.6328,28.6408,108400.0
2012-09-20 11:35:00,35.83,35.86,35.8,35.83,163100.0,28.6488,28.6728,28.6249,28.6488,163100.0
2012-09-20 11:40:00,35.83,36.0,35.82,35.97,204000.0,28.6488,28.7848,28.6408,28.7608,204000.0
2012-09-20 11:45:00,35.98,36.0,35.9,35.95,228000.0,28.7688,28.7848,28.7048,28.7448,228000.0
2012-09-20 11:50:00,35.95,36.09,35.95,36.09,103200.0,28.7448,28.8567,28.7448,28.8567,103200.0
2012-09-20 11:55:00,36.09,36.14,36.08,36.11,148200.0,28.8567,28.8967,28.8487,28.8727,148200.0
2012-09-20 12:00:00,36.11,36.16,36.06,36.15,169000.0,28.8727,28.9127,28.8327,28.9047,169000.0
2012-09-20 12:05:00,36.16,36.18,36.13,36.17,100600.0,28.9127,28.9287,28.8887,28.9207,100600.0
2012-09-20 12:10:00,36.17,36.2,36.14,36.19,80700.0,28.9207,28.9447,28.8967,28.9367,80700.0
2012-09-20 12:15:00,36.19,36.2,36.12,36.18,93800.0,28.9367,28.9447,28.8807,28.9287,93800.0
2012-09-20 12:20:00,36.19,36.22,36.14,36.14,129500.0,28.9367,28.9607,28.8967,28.8967,129500.0
2012-09-20 12:25:00,36.15,36.15,35.99,36.03,295400.0,28.9047,28.9047,28.7768,28.8088,295400.0
2012-09-20 12:30:00,36.03,36.12,36.03,36.12,123800.0,28.8088,28.8807,28.8088,28.8807,123800.0
2012-09-20 12:35:00,36.12,36.13,36.08,36.1,63500.0,28.8807,28.8887,28.8487,28.8647,63500.0
2012-09-20 12:40:00,36.1,36.15,36.09,36.13,88500.0,28.8647,28.9047,28.8567,28.8887,88500.0
2012-09-20 12:45:00,36.13,36.17,36.03,36.04,126500.0,28.8887,28.9207,28.8088,28.8168,126500.0
2012-09-20 12:50:00,36.03,36.13,36.02,36.06,127700.0,28.8088,28.8887,28.8008,28.8327,127700.0
2012-09-20 12:55:00,36.05,36.06,35.97,36.03,127200.0,28.8247,28.8327,28.7608,28.8088,127200.0
2012-09-20 13:00:00,36.03,36.08,36.01,36.03,130800.0,28.8088,28.8487,28.7928,28.8088,130800.0
2012-09-20 13:05:00,36.03,36.05,35.92,35.94,243800.0,28.8088,28.8247,28.7208,28.7368,243800.0
2012-09-20 13:10:00,35.94,35.99,35.93,35.99,117200.0,28.7368,28.7768,28.7288,28.7768,117200.0
2012-09-20 13:15:00,35.99,36.03,35.96,35.98,73500.0,28.7768,28.8088,28.7528,28.7688,73500.0
2012-09-20 13:20:00,35.99,36.03,35.98,36.03,32300.0,28.7768,28.8088,28.7688,28.8088,32300.0
2012-09-20 13:25:00,36.02,36.07,36.02,36.07,76200.0,28.8008,28.8407,28.8008,28.8407,76200.0
2012-09-20 13:30:00,36.07,36.08,36.04,36.05,85600.0,28.8407,28.8487,28.8168,28.8247,85600.0
2012-09-20 13:35:00,36.05,36.13,36.05,36.13,79900.0,28.8247,28.8887,28.8247,28.8887,79900.0
2012-09-20 13:40:00,36.13,36.14,36.07,36.08,82600.0,28.8887,28.8967,28.8407,28.8487,82600.0
2012-09-20 13:45:00,36.08,36.09,36.05,36.07,93500.0,28.8487,28.8567,28.8247,28.8407,93500.0
2012-09-20 13:50:00,36.08,36.09,36.05,36.05,76600.0,28.8487,28.8567,28.8247,28.8247,76600.0
2012-09-20 13:55:00,36.05,36.1,36.04,36.1,36900.0,28.8247,28.8647,28.8168,28.8647,36900.0
2012-09-20 14:00:00,36.09,36.11,36.05,36.05,79100.0,28.8567,28.8727,28.8247,28.8247,79100.0
2012-09-20 14:05:00,36.05,36.12,36.05,36.11,48300.0,28.8247,28.8807,28.8247,28.8727,48300.0
2012-09-20 14:10:00,36.12,36.15,36.08,36.09,81600.0,28.8807,28.9047,28.8487,28.8567,81600.0
2012-09-20 14:15:00,36.09,36.14,36.07,36.08,73000.0,28.8567,28.8967,28.8407,28.8487,73000.0
2012-09-20 14:20:00,36.08,36.09,36.03,36.07,142700.0,28.8487,28.8567,28.8088,28.8407,142700.0
2012-09-20 14:25:00,36.07,36.14,36.04,36.12,139000.0,28.8407,28.8967,28.8168,28.8807,139000.0
2012-09-20 14:30:00,36.12,36.15,36.06,36.15,93800.0,28.8807,28.9047,28.8327,28.9047,93800.0
2012-09-20 14:35:00,36.14,36.15,36.09,36.09,82900.0,28.8967,28.9047,28.8567,28.8567,82900.0
2012-09-20 14:40:00,36.1,36.12,36.08,36.08,206700.0,28.8647,28.8807,28.8487,28.8487,206700.0
2012-09-20 14:45:00,36.08,36.08,36.04,36.04,110900.0,28.8487,28.8487,28.8168,28.8168,110900.0
2012-09-20 14:50:00,36.04,36.05,35.99,35.99,82400.0,28.8168,28.8247,28.7768,28.7768,82400.0
2012-09-20 14:55:00,35.99,36.05,35.96,36.03,127400.0,28.7768,28.8247,28.7528,28.8088,127400.0
2012-09-20 15:00:00,36.04,36.08,36.02,36.02,224000.0,28.8168,28.8487,28.8008,28.8008,224000.0
2012-09-20 15:05:00,36.02,36.07,36.01,36.04,72100.0,28.8008,28.8407,28.7928,28.8168,72100.0
2012-09-20 15:10:00,36.04,36.05,36.01,36.02,48400.0,28.8168,28.8247,28.7928,28.8008,48400.0
2012-09-20 15:15:00,36.02,36.06,36.0,36.05,96900.0,28.8008,28.8327,28.7848,28.8247,96900.0
2012-09-20 15:20:00,36.05,36.14,36.04,36.08,187400.0,28.8247,28.8967,28.8168,28.8487,187400.0
2012-09-20 15:25:00,36.09,36.09,36.03,36.03,113900.0,28.8567,28.8567,28.8088,28.8088,113900.0
2012-09-20 15:30:00,36.04,36.07,36.03,36.03,156700.0,28.8168,28.8407,28.8088,28.8088,156700.0
2012-09-20 15:35:00,36.04,36.05,35.96,35.99,208900.0,28.8168,28.8247,28.7528,28.7768,208900.0
2012-09-20 15:40:00,35.99,36.01,35.97,35.99,320700.0,28.7768,28.7928,28.7608,28.7768,320700.0
2012-09-20 15:45:00,36.0,36.05,35.97,36.05,424800.0,28.7848,28.8247,28.7608,28.8247,424800.0
2012-09-20 15:50:00,36.05,36.12,36.04,36.12,369400.0,28.8247,28.8807,28.8168,28.8807,369400.0
2012-09-20 15:55:00,36.11,36.16,36.06,36.13,959200.0,28.8727,28.9127,28.8327,28.8887,959200.0
2012-09-21 09:30:00,36.85,36.87,36.67,36.87,1242000.0,29.4644,29.4804,29.3205,29.4804,1242000.0
2012-09-21 09:35:00,36.87,36.87,36.65,36.67,216600.0,29.4804,29.4804,29.3045,29.3205,216600.0
2012-09-21 09:40:00,36.66,36.69,36.58,36.59,168900.0,29.3125,29.3365,29.2485,29.2565,168900.0
2012-09-21 09:45:00,36.58,36.61,36.51,36.55,100000.0,29.2485,29.2725,29.1926,29.2245,100000.0
2012-09-21 09:50:00,36.54,36.57,36.47,36.56,153200.0,29.2165,29.2405,29.1606,29.2325,153200.0
2012-09-21 09:55:00,36.56,36.56,36.46,36.48,250200.0,29.2325,29.2325,29.1526,29.1686,250200.0
2012-09-21 10:00:00,36.49,36.49,36.26,36.29,230700.0,29.1766,29.1766,28.9927,29.0166,230700.0
2012-09-21 10:05:00,36.29,36.38,36.25,36.35,200400.0,29.0166,29.0886,28.9847,29.0646,200400.0
2012-09-21 10:10:00,36.35,36.37,36.33,36.37,129500.0,29.0646,29.0806,29.0486,29.0806,129500.0
2012-09-21 10:15:00,36.37,36.46,36.36,36.36,179500.0,29.0806,29.1526,29.0726,29.0726,179500.0
2012-09-21 10:20:00,36.37,36.47,36.37,36.42,123800.0,29.0806,29.1606,29.0806,29.1206,123800.0
2012-09-21 10:25:00,36.42,36.44,36.38,36.42,95500.0,29.1206,29.1366,29.0886,29.1206,95500.0
2012-09-21 10:30:00,36.43,36.45,36.38,36.39,403900.0,29.1286,29.1446,29.0886,29.0966,403900.0
2012-09-21 10:35:00,36.39,36.43,36.38,36.4,136700.0,29.0966,29.1286,29.0886,29.1046,136700.0
2012-09-21 10:40:00,36.4,36.44,36.39,36.43,320500.0,29.1046,29.1366,29.0966,29.1286,320500.0
2012-09-21 10:45:00,36.43,36.44,36.37,36.41,173000.0,29.1286,29.1366,29.0806,29.1126,173000.0
2012-09-21 10:50:00,36.41,36.42,36.35,36.38,178400.0,29.1126,29.1206,29.0646,29.0886,178400.0
2012-09-21 10:55:00,36.38,36.4,36.26,36.29,139500.0,29.0886,29.1046,28.9927,29.0166,139500.0
2012-09-21 11:00:00,36.28,36.29,36.25,36.25,69500.0,29.0087,29.0166,28.9847,28.9847,69500.0
2012-09-21 11:05:00,36.25,36.31,36.23,36.25,198700.0,28.9847,29.0326,28.9687,28.9847,198700.0
2012-09-21 11:10:00,36.24,36.29,36.23,36.23,52600.0,28.9767,29.0166,28.9687,28.9687,52600.0
2012-09-21 11:15:00,36.23,36.24,36.14,36.14,82400.0,28.9687,28.9767,28.8967,28.8967,82400.0
2012-09-21 11:20:00,36.15,36.21,36.11,36.18,115500.0,28.9047,28.9527,28.8727,28.9287,115500.0
2012-09-21 11:25:00,36.19,36.2,36.14,36.15,53100.0,28.9367,28.9447,28.8967,28.9047,53100.0
2012-09-21 11:30:00,36.15,36.15,36.11,36.14,93300.0,28.9047,28.9047,28.8727,28.8967,93300.0
2012-09-21 11:35:00,36.15,36.15,36.06,36.07,75100.0,28.9047,28.9047,28.8327,28.8407,75100.0
2012-09-21 11:40:00,36.08,36.15,36.07,36.15,81700.0,28.8487,28.9047,28.8407,28.9047,81700.0
2012-09-21 11:45:00,36.15,36.21,36.13,36.15,108700.0,28.9047,28.9527,28.8887,28.9047,108700.0
2012-09-21 11:50:00,36.15,36.15,36.08,36.08,55900.0,28.9047,28.9047,28.8487,28.8487,55900.0
2012-09-21 11:55:00,36.09,36.09,36.04,36.07,40200.0,28.8567,28.8567,28.8168,28.8407,40200.0
2012-09-21 12:00:00,36.08,36.12,36.05,36.11,31800.0,28.8487,28.8807,28.8247,28.8727,31800.0
2012-09-21 12:05:00,36.12,36.12,36.05,36.05,47700.0,28.8807,28.8807,28.8247,28.8247,47700.0
2012-09-21 12:10:00,36.06,36.11,36.06,36.06,33700.0,28.8327,28.8727,28.8327,28.8327,33700.0
2012-09-21 12:15:00,36.06,36.08,36.05,36.06,44800.0,28.8327,28.8487,28.8247,28.8327,44800.0
2012-09-21 12:20:00,36.06,36.08,36.05,36.06,64300.0,28.8327,28.8487,28.8247,28.8327,64300.0
2012-09-21 12:25:00,36.07,36.11,36.05,36.05,96400.0,28.8407,28.8727,28.8247,28.8247,96400.0
2012-09-21 12:30:00,36.05,36.15,36.05,36.13,88800.0,28.8247,28.9047,28.8247,28.8887,88800.0
2012-09-21 12:35:00,36.14,36.16,36.1,36.12,66000.0,28.8967,28.9127,28.8647,28.8807,66000.0
2012-09-21 12:40:00,36.12,36.14,36.1,36.13,39500.0,28.8807,28.8967,28.8647,28.8887,39500.0
2012-09-21 12:45:00,36.14,36.18,36.13,36.15,75500.0,28.8967,28.9287,28.8887,28.9047,75500.0
2012-09-21 12:50:00,36.14,36.16,36.12,36.15,66400.0,28.8967,28.9127,28.8807,28.9047,66400.0
2012-09-21 12:55:00,36.15,36.17,36.13,36.16,54300.0,28.9047,28.9207,28.8887,28.9127,54300.0
2012-09-21 13:00:00,36.15,36.16,36.1,36.12,44500.0,28.9047,28.9127,28.8647,28.8807,44500.0
2012-09-21 13:05:00,36.11,36.15,36.09,36.1,63500.0,28.8727,28.9047,28.8567,28.8647,63500.0
2012-09-21 13:10:00,36.1,36.1,36.07,36.09,37700.0,28.8647,28.8647,28.8407,28.8567,37700.0
2012-09-21 13:15:00,36.09,36.14,36.08,36.13,40500.0,28.8567,28.8967,28.8487,28.8887,40500.0
2012-09-21 13:20:00,36.13,36.13,36.1,36.1,37700.0,28.8887,28.8887,28.8647,28.8647,37700.0
2012-09-21 13:25:00,36.11,36.12,36.09,36.09,28100.0,28.8727,28.8807,28.8567,28.8567,28100.0
2012-09-21 13:30:00,36.1,36.13,36.09,36.13,31100.0,28.8647,28.8887,28.8567,28.8887,31100.0
2012-09-21 13:35:00,36.14,36.2,36.14,36.19,39500.0,28.8967,28.9447,28.8967,28.9367,39500.0
2012-09-21 13:40:00,36.19,36.2,36.15,36.16,75800.0,28.9367,28.9447,28.9047,28.9127,75800.0
2012-09-21 13:45:00,36.15,36.16,36.08,36.09,61000.0,28.9047,28.9127,28.8487,28.8567,61000.0
2012-09-21 13:50:00,36.09,36.14,36.08,36.14,92000.0,28.8567,28.8967,28.8487,28.8967,92000.0
2012-09-21 13:55:00,36.13,36.14,36.08,36.09,54600.0,28.8887,28.8967,28.8487,28.8567,54600.0
2012-09-21 14:00:00,36.1,36.1,36.06,36.06,83400.0,28.8647,28.8647,28.8327,28.8327,83400.0
2012-09-21 14:05:00,36.07,36.1,36.05,36.09,73200.0,28.8407,28.8647,28.8247,28.8567,73200.0
2012-09-21 14:10:00,36.08,36.09,36.04,36.07,39700.0,28.8487,28.8567,28.8168,28.8407,39700.0
2012-09-21 14:15:00,36.06,36.07,35.98,36.0,83900.0,28.8327,28.8407,28.7688,28.7848,83900.0
2012-09-21 14:20:00,36.0,36.01,35.92,35.93,86900.0,28.7848,28.7928,28.7208,28.7288,86900.0
2012-09-21 14:25:00,35.94,36.0,35.92,35.99,128100.0,28.7368,28.7848,28.7208,28.7768,128100.0
2012-09-21 14:30:00,36.0,36.02,35.99,35.99,164500.0,28.7848,28.8008,28.7768,28.7768,164500.0
2012-09-21 14:35:00,36.0,36.0,35.96,35.98,73000.0,28.7848,28.7848,28.7528,28.7688,73000.0
2012-09-21 14:40:00,35.98,35.98,35.95,35.95,114100.0,28.7688,28.7688,28.7448,28.7448,114100.0
2012-09-21 14:45:00,35.96,36.02,35.95,35.99,82300.0,28.7528,28.8008,28.7448,28.7768,82300.0
2012-09-21 14:50:00,35.99,36.0,35.9,35.95,133900.0,28.7768,28.7848,28.7048,28.7448,133900.0
2012-09-21 14:55:00,35.94,35.97,35.94,35.95,95500.0,28.7368,28.7608,28.7368,28.7448,95500.0
2012-09-21 15:00:00,35.95,35.98,35.91,35.92,106000.0,28.7448,28.7688,28.7128,28.7208,106000.0
2012-09-21 15:05:00,35.93,35.96,35.93,35.95,52500.0,28.7288,28.7528,28.7288,28.7448,52500.0
2012-09-21 15:10:00,35.96,35.97,35.95,35.95,76500.0,28.7528,28.7608,28.7448,28.7448,76500.0
2012-09-21 15:15:00,35.95,35.96,35.9,35.91,174200.0,28.7448,28.7528,28.7048,28.7128,174200.0
2012-09-21 15:20:00,35.91,35.98,35.91,35.97,123300.0,28.7128,28.7688,28.7128,28.7608,123300.0
2012-09-21 15:25:00,35.97,35.97,35.89,35.89,146900.0,28.7608,28.7608,28.6968,28.6968,146900.0
2012-09-21 15:30:00,35.9,35.95,35.89,35.94,243200.0,28.7048,28.7448,28.6968,28.7368,243200.0
2012-09-21 15:35:00,35.95,35.95,35.89,35.89,277300.0,28.7448,28.7448,28.6968,28.6968,277300.0
2012-09-21 15:40:00,35.89,35.92,35.85,35.87,289600.0,28.6968,28.7208,28.6648,28.6808,289600.0
2012-09-21 15:45:00,35.87,35.92,35.84,35.92,513400.0,28.6808,28.7208,28.6568,28.7208,513400.0
2012-09-21 15:50:00,35.91,35.93,35.83,35.83,451100.0,28.7128,28.7288,28.6488,28.6488,451100.0
2012-09-21 15:55:00,35.83,35.89,35.82,35.84,842400.0,28.6488,28.6968,28.6408,28.6568,842400.0
2012-09-24 09:30:00,35.12,35.56,35.11,35.2,487700.0,28.0811,28.433,28.0731,28.1451,487700.0
2012-09-24 09:35:00,35.19,35.51,35.19,35.43,251700.0,28.1371,28.393,28.1371,28.329,251700.0
2012-09-24 09:40:00,35.41,35.67,35.39,35.62,162500.0,28.313,28.5209,28.297,28.4809,162500.0
2012-09-24 09:45:00,35.62,35.65,35.46,35.55,187100.0,28.4809,28.5049,28.353,28.425,187100.0
2012-09-24 09:50:00,35.55,35.68,35.5,35.65,158100.0,28.425,28.5289,28.385,28.5049,158100.0
2012-09-24 09:55:00,35.66,35.78,35.64,35.71,212000.0,28.5129,28.6089,28.4969,28.5529,212000.0
2012-09-24 10:00:00,35.71,35.74,35.65,35.73,169900.0,28.5529,28.5769,28.5049,28.5689,169900.0
2012-09-24 10:05:00,35.74,35.76,35.69,35.74,123700.0,28.5769,28.5929,28.5369,28.5769,123700.0
2012-09-24 10:10:00,35.73,35.74,35.65,35.68,115800.0,28.5689,28.5769,28.5049,28.5289,115800.0
2012-09-24 10:15:00,35.68,35.71,35.61,35.69,145300.0,28.5289,28.5529,28.4729,28.5369,145300.0
2012-09-24 10:20:00,35.69,35.7,35.55,35.56,115700.0,28.5369,28.5449,28.425,28.433,115700.0
2012-09-24 10:25:00,35.56,35.67,35.54,35.61,123000.0,28.433,28.5209,28.417,28.4729,123000.0
2012-09-24 10:30:00,35.61,35.68,35.59,35.64,65900.0,28.4729,28.5289,28.4569,28.4969,65900.0
2012-09-24 10:35:00,35.64,35.73,35.61,35.7,164200.0,28.4969,28.5689,28.4729,28.5449,164200.0
2012-09-24 10:40:00,35.71,35.76,35.68,35.74,129800.0,28.5529,28.5929,28.5289,28.5769,129800.0
2012-09-24 10:45:00,35.75,35.75,35.66,35.69,320800.0,28.5849,28.5849,28.5129,28.5369,320800.0
2012-09-24 10:50:00,35.7,35.74,35.69,35.73,116800.0,28.5449,28.5769,28.5369,28.5689,116800.0
2012-09-24 10:55:00,35.72,35.84,35.72,35.75,170700.0,28.5609,28.6568,28.5609,28.5849,170700.0
2012-09-24 11:00:00,35.76,35.79,35.7,35.77,87700.0,28.5929,28.6169,28.5449,28.6009,87700.0
2012-09-24 11:05:00,35.78,35.8,35.71,35.77,78400.0,28.6089,28.6249,28.5529,28.6009,78400.0
2012-09-24 11:10:00,35.78,35.79,35.64,35.68,123600.0,28.6089,28.6169,28.4969,28.5289,123600.0
2012-09-24 11:15:00,35.68,35.77,35.68,35.76,71600.0,28.5289,28.6009,28.5289,28.5929,71600.0
2012-09-24 11:20:00,35.77,35.8,35.75,35.78,71700.0,28.6009,28.6249,28.5849,28.6089,71700.0
2012-09-24 11:25:00,35.78,35.8,35.73,35.74,60900.0,28.6089,28.6249,28.5689,28.5769,60900.0
2012-09-24 11:30:00,35.75,35.8,35.68,35.69,57800.0,28.5849,28.6249,28.5289,28.5369,57800.0
2012-09-24 11:35:00,35.69,35.73,35.69,35.71,43200.0,28.5369,28.5689,28.5369,28.5529,43200.0
2012-09-24 11:40:00,35.7,35.7,35.59,35.61,102400.0,28.5449,28.5449,28.4569,28.4729,102400.0
2012-09-24 11:45:00,35.6,35.6,35.56,35.59,61100.0,28.4649,28.4649,28.433,28.4569,61100.0
2012-09-24 11:50:00,35.6,35.61,35.54,35.56,36200.0,28.4649,28.4729,28.417,28.433,36200.0
2012-09-24 11:55:00,35.56,35.59,35.56,35.57,44800.0,28.433,28.4569,28.433,28.441,44800.0
2012-09-24 12:00:00,35.56,35.6,35.54,35.59,34600.0,28.433,28.4649,28.417,28.4569,34600.0
2012-09-24 12:05:00,35.6,35.64,35.59,35.64,24900.0,28.4649,28.4969,28.4569,28.4969,24900.0
2012-09-24 12:10:00,35.64,35.68,35.63,35.68,33600.0,28.4969,28.5289,28.4889,28.5289,33600.0
2012-09-24 12:15:00,35.67,35.68,35.66,35.68,40400.0,28.5209,28.5289,28.5129,28.5289,40400.0
2012-09-24 12:20:00,35.67,35.7,35.57,35.57,54100.0,28.5209,28.5449,28.441,28.441,54100.0
2012-09-24 12:25:00,35.57,35.62,35.56,35.6,58700.0,28.441,28.4809,28.433,28.4649,58700.0
2012-09-24 12:30:00,35.6,35.62,35.52,35.55,45600.0,28.4649,28.4809,28.401,28.425,45600.0
2012-09-24 12:35:00,35.54,35.57,35.5,35.52,35500.0,28.417,28.441,28.385,28.401,35500.0
2012-09-24 12:40:00,35.51,35.58,35.5,35.57,39100.0,28.393,28.4489,28.385,28.441,39100.0
2012-09-24 12:45:00,35.58,35.62,35.55,35.58,41500.0,28.4489,28.4809,28.425,28.4489,41500.0
2012-09-24 12:50:00,35.58,35.64,35.58,35.64,52800.0,28.4489,28.4969,28.4489,28.4969,52800.0
2012-09-24 12:55:00,35.64,35.65,35.6,35.63,42000.0,28.4969,28.5049,28.4649,28.4889,42000.0
2012-09-24 13:00:00,35.64,35.65,35.6,35.61,37500.0,28.4969,28.5049,28.4649,28.4729,37500.0
2012-09-24 13:05:00,35.61,35.65,35.6,35.63,30900.0,28.4729,28.5049,28.4649,28.4889,30900.0
2012-09-24 13:10:00,35.63,35.64,35.61,35.61,28300.0,28.4889,28.4969,28.4729,28.4729,28300.0
2012-09-24 13:15:00,35.6,35.6,35.57,35.59,22400.0,28.4649,28.4649,28.441,28.4569,22400.0
2012-09-24 13:20:00,35.59,35.64,35.58,35.62,51300.0,28.4569,28.4969,28.4489,28.4809,51300.0
2012-09-24 13:25:00,35.62,35.64,35.62,35.63,25300.0,28.4809,28.4969,28.4809,28.4889,25300.0
2012-09-24 13:30:00,35.63,35.63,35.54,35.55,68300.0,28.4889,28.4889,28.417,28.425,68300.0
2012-09-24 13:35:00,35.55,35.56,35.5,35.52,50700.0,28.425,28.433,28.385,28.401,50700.0
2012-09-24 13:40:00,35.52,35.55,35.51,35.51,45000.0,28.401,28.425,28.393,28.393,45000.0
2012-09-24 13:45:00,35.51,35.54,35.49,35.49,257900.0,28.393,28.417,28.377,28.377,257900.0
2012-09-24 13:50:00,35.5,35.51,35.49,35.5,48300.0,28.385,28.393,28.377,28.385,48300.0
2012-09-24 13:55:00,35.5,35.5,35.46,35.47,52900.0,28.385,28.385,28.353,28.361,52900.0
2012-09-24 14:00:00,35.47,35.48,35.44,35.46,40800.0,28.361,28.369,28.337,28.353,40800.0
2012-09-24 14:05:00,35.46,35.47,35.44,35.45,60500.0,28.353,28.361,28.337,28.345,60500.0
2012-09-24 14:10:00,35.45,35.48,35.45,35.48,41000.0,28.345,28.369,28.345,28.369,41000.0
2012-09-24 14:15:00,35.47,35.51,35.47,35.51,52300.0,28.361,28.393,28.361,28.393,52300.0
2012-09-24 14:20:00,35.52,35.53,35.49,35.53,92200.0,28.401,28.409,28.377,28.409,92200.0
2012-09-24 14:25:00,35.53,35.59,35.51,35.58,87200.0,28.409,28.4569,28.393,28.4489,87200.0
2012-09-24 14:30:00,35.58,35.59,35.56,35.57,71200.0,28.4489,28.4569,28.433,28.441,71200.0
2012-09-24 14:35:00,35.58,35.59,35.55,35.57,99400.0,28.4489,28.4569,28.425,28.441,99400.0
2012-09-24 14:40:00,35.57,35.58,35.54,35.57,91500.0,28.441,28.4489,28.417,28.441,91500.0
2012-09-24 14:45:00,35.57,35.59,35.54,35.59,91200.0,28.441,28.4569,28.417,28.4569,91200.0
2012-09-24 14:50:00,35.59,35.7,35.59,35.7,147700.0,28.4569,28.5449,28.4569,28.5449,147700.0
2012-09-24 14:55:00,35.7,35.7,35.64,35.67,79300.0,28.5449,28.5449,28.4969,28.5209,79300.0
2012-09-24 15:00:00,35.66,35.7,35.61,35.61,59000.0,28.5129,28.5449,28.4729,28.4729,59000.0
2012-09-24 15:05:00,35.62,35.67,35.61,35.67,55900.0,28.4809,28.5209,28.4729,28.5209,55900.0
2012-09-24 15:10:00,35.67,35.68,35.61,35.63,62200.0,28.5209,28.5289,28.4729,28.4889,62200.0
2012-09-24 15:15:00,35.63,35.65,35.63,35.65,39300.0,28.4889,28.5049,28.4889,28.5049,39300.0
2012-09-24 15:20:00,35.65,35.68,35.63,35.65,75900.0,28.5049,28.5289,28.4889,28.5049,75900.0
2012-09-24 15:25:00,35.65,35.69,35.63,35.68,100200.0,28.5049,28.5369,28.4889,28.5289,100200.0
2012-09-24 15:30:00,35.68,35.68,35.62,35.63,118900.0,28.5289,28.5289,28.4809,28.4889,118900.0
2012-09-24 15:35:00,35.62,35.68,35.62,35.66,118700.0,28.4809,28.5289,28.4809,28.5129,118700.0
2012-09-24 15:40:00,35.66,35.66,35.58,35.58,161600.0,28.5129,28.5129,28.4489,28.4489,161600.0
2012-09-24 15:45:00,35.59,35.59,35.51,35.53,344600.0,28.4569,28.4569,28.393,28.409,344600.0
2012-09-24 15:50:00,35.52,35.52,35.47,35.49,455700.0,28.401,28.401,28.361,28.377,455700.0
2012-09-24 15:55:00,35.48,35.53,35.46,35.49,646400.0,28.369,28.409,28.353,28.377,646400.0
2012-09-25 09:30:00,35.62,35.75,35.43,35.47,187200.0,28.4809,28.5849,28.329,28.361,187200.0
2012-09-25 09:35:00,35.47,35.47,35.29,35.35,231900.0,28.361,28.361,28.2171,28.265,231900.0
2012-09-25 09:40:00,35.35,35.42,35.19,35.4,260300.0,28.265,28.321,28.1371,28.305,260300.0
2012-09-25 09:45:00,35.39,35.4,35.25,35.31,115300.0,28.297,28.305,28.1851,28.2331,115300.0
2012-09-25 09:50:00,35.31,35.35,35.26,35.35,81500.0,28.2331,28.265,28.1931,28.265,81500.0
2012-09-25 09:55:00,35.34,35.39,35.24,35.39,370400.0,28.257,28.297,28.1771,28.297,370400.0
2012-09-25 10:00:00,35.38,35.5,35.38,35.44,185600.0,28.289,28.385,28.289,28.337,185600.0
2012-09-25 10:05:00,35.43,35.55,35.4,35.52,105000.0,28.329,28.425,28.305,28.401,105000.0
2012-09-25 10:10:00,35.52,35.56,35.42,35.42,192900.0,28.401,28.433,28.321,28.321,192900.0
2012-09-25 10:15:00,35.43,35.49,35.32,35.32,141800.0,28.329,28.377,28.2411,28.2411,141800.0
2012-09-25 10:20:00,35.32,35.35,35.28,35.3,119600.0,28.2411,28.265,28.2091,28.2251,119600.0
2012-09-25 10:25:00,35.3,35.31,35.12,35.14,297400.0,28.2251,28.2331,28.0811,28.0971,297400.0
2012-09-25 10:30:00,35.15,35.2,35.15,35.18,101700.0,28.1051,28.1451,28.1051,28.1291,101700.0
2012-09-25 10:35:00,35.17,35.22,35.16,35.16,78300.0,28.1211,28.1611,28.1131,28.1131,78300.0
2012-09-25 10:40:00,35.16,35.28,35.16,35.26,295800.0,28.1131,28.2091,28.1131,28.1931,295800.0
2012-09-25 10:45:00,35.26,35.36,35.26,35.28,141100.0,28.1931,28.273,28.1931,28.2091,141100.0
2012-09-25 10:50:00,35.29,35.32,35.23,35.25,93100.0,28.2171,28.2411,28.1691,28.1851,93100.0
2012-09-25 10:55:00,35.25,35.34,35.24,35.34,91000.0,28.1851,28.257,28.1771,28.257,91000.0
2012-09-25 11:00:00,35.34,35.48,35.34,35.48,286400.0,28.257,28.369,28.257,28.369,286400.0
2012-09-25 11:05:00,35.47,35.52,35.44,35.44,134100.0,28.361,28.401,28.337,28.337,134100.0
2012-09-25 11:10:00,35.45,35.46,35.4,35.44,172900.0,28.345,28.353,28.305,28.337,172900.0
2012-09-25 11:15:00,35.45,35.52,35.43,35.48,161400.0,28.345,28.401,28.329,28.369,161400.0
2012-09-25 11:20:00,35.48,35.52,35.44,35.47,111700.0,28.369,28.401,28.337,28.361,111700.0
2012-09-25 11:25:00,35.47,35.55,35.47,35.49,92100.0,28.361,28.425,28.361,28.377,92100.0
2012-09-25 11:30:00,35.49,35.54,35.47,35.49,87000.0,28.377,28.417,28.361,28.377,87000.0
2012-09-25 11:35:00,35.49,35.54,35.46,35.49,57600.0,28.377,28.417,28.353,28.377,57600.0
2012-09-25 11:40:00,35.49,35.5,35.45,35.46,66500.0,28.377,28.385,28.345,28.353,66500.0
2012-09-25 11:45:00,35.46,35.49,35.37,35.37,146800.0,28.353,28.377,28.281,28.281,146800.0
2012-09-25 11:50:00,35.36,35.42,35.33,35.39,65200.0,28.273,28.321,28.2491,28.297,65200.0
2012-09-25 11:55:00,35.37,35.39,35.35,35.38,43300.0,28.281,28.297,28.265,28.289,43300.0
2012-09-25 12:00:00,35.38,35.39,35.34,35.36,105100.0,28.289,28.297,28.257,28.273,105100.0
2012-09-25 12:05:00,35.36,35.36,35.34,35.34,40900.0,28.273,28.273,28.257,28.257,40900.0
2012-09-25 12:10:00,35.33,35.34,35.27,35.28,103500.0,28.2491,28.257,28.2011,28.2091,103500.0
2012-09-25 12:15:00,35.28,35.29,35.18,35.21,135500.0,28.2091,28.2171,28.1291,28.1531,135500.0
2012-09-25 12:20:00,35.21,35.27,35.19,35.22,172200.0,28.1531,28.2011,28.1371,28.1611,172200.0
2012-09-25 12:25:00,35.23,35.29,35.22,35.23,51700.0,28.1691,28.2171,28.1611,28.1691,51700.0
2012-09-25 12:30:00,35.23,35.27,35.12,35.13,130500.0,28.1691,28.2011,28.0811,28.0891,130500.0
2012-09-25 12:35:00,35.14,35.14,35.05,35.06,151600.0,28.0971,28.0971,28.0252,28.0332,151600.0
2012-09-25 12:40:00,35.05,35.07,35.01,35.04,149400.0,28.0252,28.0412,27.9932,28.0172,149400.0
2012-09-25 12:45:00,35.03,35.08,35.01,35.04,90700.0,28.0092,28.0492,27.9932,28.0172,90700.0
2012-09-25 12:50:00,35.04,35.1,35.02,35.09,100900.0,28.0172,28.0651,28.0012,28.0572,100900.0
2012-09-25 12:55:00,35.08,35.16,35.06,35.14,63200.0,28.0492,28.1131,28.0332,28.0971,63200.0
2012-09-25 13:00:00,35.14,35.14,35.08,35.12,54400.0,28.0971,28.0971,28.0492,28.0811,54400.0
2012-09-25 13:05:00,35.13,35.14,35.09,35.12,64400.0,28.0891,28.0971,28.0572,28.0811,64400.0
2012-09-25 13:10:00,35.13,35.18,35.11,35.18,68100.0,28.0891,28.1291,28.0731,28.1291,68100.0
2012-09-25 13:15:00,35.18,35.25,35.17,35.2,71100.0,28.1291,28.1851,28.1211,28.1451,71100.0
2012-09-25 13:20:00,35.2,35.21,35.15,35.19,115400.0,28.1451,28.1531,28.1051,28.1371,115400.0
2012-09-25 13:25:00,35.18,35.2,35.17,35.17,72000.0,28.1291,28.1451,28.1211,28.1211,72000.0
2012-09-25 13:30:00,35.17,35.25,35.17,35.24,56200.0,28.1211,28.1851,28.1211,28.1771,56200.0
2012-09-25 13:35:00,35.25,35.25,35.16,35.16,122300.0,28.1851,28.1851,28.1131,28.1131,122300.0
2012-09-25 13:40:00,35.16,35.2,35.06,35.07,107800.0,28.1131,28.1451,28.0332,28.0412,107800.0
2012-09-25 13:45:00,35.06,35.12,35.03,35.04,181700.0,28.0332,28.0811,28.0092,28.0172,181700.0
2012-09-25 13:50:00,35.04,35.05,35.0,35.01,133400.0,28.0172,28.0252,27.9852,27.9932,133400.0
2012-09-25 13:55:00,35.01,35.01,34.95,34.98,152800.0,27.9932,27.9932,27.9452,27.9692,152800.0
2012-09-25 14:00:00,34.99,35.02,34.93,34.97,132600.0,27.9772,28.0012,27.9292,27.9612,132600.0
2012-09-25 14:05:00,34.97,34.98,34.94,34.94,138300.0,27.9612,27.9692,27.9372,27.9372,138300.0
2012-09-25 14:10:00,34.95,35.0,34.94,35.0,162600.0,27.9452,27.9852,27.9372,27.9852,162600.0
2012-09-25 14:15:00,35.0,35.0,34.92,34.95,117500.0,27.9852,27.9852,27.9212,27.9452,117500.0
2012-09-25 14:20:00,34.95,34.95,34.9,34.93,108100.0,27.9452,27.9452,27.9052,27.9292,108100.0
2012-09-25 14:25:00,34.93,34.95,34.9,34.95,112100.0,27.9292,27.9452,27.9052,27.9452,112100.0
2012-09-25 14:30:00,34.94,34.95,34.92,34.95,66200.0,27.9372,27.9452,27.9212,27.9452,66200.0
2012-09-25 14:35:00,34.95,35.03,34.94,34.99,106900.0,27.9452,28.0092,27.9372,27.9772,106900.0
2012-09-25 14:40:00,34.98,34.98,34.92,34.94,103300.0,27.9692,27.9692,27.9212,27.9372,103300.0
2012-09-25 14:45:00,34.93,34.96,34.85,34.92,165900.0,27.9292,27.9532,27.8653,27.9212,165900.0
2012-09-25 14:50:00,34.92,34.93,34.88,34.9,78400.0,27.9212,27.9292,27.8892,27.9052,78400.0
2012-09-25 14:55:00,34.91,34.91,34.74,34.74,382700.0,27.9132,27.9132,27.7773,27.7773,382700.0
2012-09-25 15:00:00,34.76,34.83,34.73,34.81,185600.0,27.7933,27.8493,27.7693,27.8333,185600.0
2012-09-25 15:05:00,34.81,34.83,34.77,34.78,224400.0,27.8333,27.8493,27.8013,27.8093,224400.0
2012-09-25 15:10:00,34.78,34.78,34.67,34.71,311800.0,27.8093,27.8093,27.7213,27.7533,311800.0
2012-09-25 15:15:00,34.72,34.76,34.71,34.74,126700.0,27.7613,27.7933,27.7533,27.7773,126700.0
2012-09-25 15:20:00,34.73,34.85,34.73,34.82,169700.0,27.7693,27.8653,27.7693,27.8413,169700.0
2012-09-25 15:25:00,34.81,34.86,34.81,34.84,283200.0,27.8333,27.8733,27.8333,27.8573,283200.0
2012-09-25 15:30:00,34.86,34.92,34.84,34.91,270900.0,27.8733,27.9212,27.8573,27.9132,270900.0
2012-09-25 15:35:00,34.91,34.95,34.83,34.84,268200.0,27.9132,27.9452,27.8493,27.8573,268200.0
2012-09-25 15:40:00,34.84,34.89,34.82,34.82,222900.0,27.8573,27.8972,27.8413,27.8413,222900.0
2012-09-25 15:45:00,34.82,34.84,34.77,34.79,360300.0,27.8413,27.8573,27.8013,27.8173,360300.0
2012-09-25 15:50:00,34.79,34.84,34.76,34.84,277400.0,27.8173,27.8573,27.7933,27.8573,277400.0
2012-09-25 15:55:00,34.84,34.84,34.75,34.77,669200.0,27.8573,27.8573,27.7853,27.8013,669200.0
2012-09-26 09:30:00,34.54,34.55,34.29,34.32,485200.0,27.6174,27.6254,27.4175,27.4415,485200.0
2012-09-26 09:35:00,34.32,34.34,33.96,34.0,629100.0,27.4415,27.4575,27.1536,27.1856,629100.0
2012-09-26 09:40:00,34.01,34.04,33.84,33.93,318700.0,27.1936,27.2176,27.0577,27.1296,318700.0
2012-09-26 09:45:00,33.92,33.94,33.8,33.82,370600.0,27.1216,27.1376,27.0257,27.0417,370600.0
2012-09-26 09:50:00,33.83,33.86,33.75,33.86,470200.0,27.0497,27.0737,26.9857,27.0737,470200.0
2012-09-26 09:55:00,33.86,33.97,33.86,33.94,395300.0,27.0737,27.1616,27.0737,27.1376,395300.0
2012-09-26 10:00:00,33.94,34.04,33.89,34.03,228400.0,27.1376,27.2176,27.0977,27.2096,228400.0
2012-09-26 10:05:00,34.03,34.04,33.95,34.01,217200.0,27.2096,27.2176,27.1456,27.1936,217200.0
2012-09-26 10:10:00,34.01,34.02,33.83,33.9,167300.0,27.1936,27.2016,27.0497,27.1057,167300.0
2012-09-26 10:15:00,33.91,33.99,33.9,33.98,266000.0,27.1137,27.1776,27.1057,27.1696,266000.0
2012-09-26 10:20:00,33.98,34.02,33.89,33.92,196000.0,27.1696,27.2016,27.0977,27.1216,196000.0
2012-09-26 10:25:00,33.93,33.97,33.88,33.95,211700.0,27.1296,27.1616,27.0897,27.1456,211700.0
2012-09-26 10:30:00,33.94,34.0,33.91,33.96,221700.0,27.1376,27.1856,27.1137,27.1536,221700.0
2012-09-26 10:35:00,33.95,34.01,33.89,33.94,209100.0,27.1456,27.1936,27.0977,27.1376,209100.0
2012-09-26 10:40:00,33.93,33.93,33.8,33.85,215000.0,27.1296,27.1296,27.0257,27.0657,215000.0
2012-09-26 10:45:00,33.86,33.86,33.7,33.78,282100.0,27.0737,27.0737,26.9457,27.0097,282100.0
2012-09-26 10:50:00,33.78,33.8,33.72,33.75,173500.0,27.0097,27.0257,26.9617,26.9857,173500.0
2012-09-26 10:55:00,33.75,33.76,33.65,33.65,143900.0,26.9857,26.9937,26.9058,26.9058,143900.0
2012-09-26 11:00:00,33.65,33.73,33.62,33.63,336500.0,26.9058,26.9697,26.8818,26.8898,336500.0
2012-09-26 11:05:00,33.63,33.66,33.6,33.62,299200.0,26.8898,26.9138,26.8658,26.8818,299200.0
2012-09-26 11:10:00,33.63,33.7,33.62,33.69,193500.0,26.8898,26.9457,26.8818,26.9377,193500.0
2012-09-26 11:15:00,33.69,33.72,33.66,33.67,193900.0,26.9377,26.9617,26.9138,26.9218,193900.0
2012-09-26 11:20:00,33.67,33.71,33.66,33.7,177100.0,26.9218,26.9537,26.9138,26.9457,177100.0
2012-09-26 11:25:00,33.7,33.8,33.68,33.72,246800.0,26.9457,27.0257,26.9298,26.9617,246800.0
2012-09-26 11:30:00,33.72,33.74,33.62,33.62,140200.0,26.9617,26.9777,26.8818,26.8818,140200.0
2012-09-26 11:35:00,33.62,33.69,33.59,33.67,183500.0,26.8818,26.9377,26.8578,26.9218,183500.0
2012-09-26 11:40:00,33.66,33.81,33.65,33.8,144300.0,26.9138,27.0337,26.9058,27.0257,144300.0
2012-09-26 11:45:00,33.8,33.84,33.73,33.76,159800.0,27.0257,27.0577,26.9697,26.9937,159800.0
2012-09-26 11:50:00,33.77,33.8,33.74,33.78,168300.0,27.0017,27.0257,26.9777,27.0097,168300.0
2012-09-26 11:55:00,33.79,33.93,33.78,33.92,178100.0,27.0177,27.1296,27.0097,27.1216,178100.0
2012-09-26 12:00:00,33.92,34.06,33.92,34.06,209200.0,27.1216,27.2336,27.1216,27.2336,209200.0
2012-09-26 12:05:00,34.07,34.08,34.03,34.03,145300.0,27.2416,27.2496,27.2096,27.2096,145300.0
2012-09-26 12:10:00,34.04,34.07,33.91,33.95,151200.0,27.2176,27.2416,27.1137,27.1456,151200.0
2012-09-26 12:15:00,33.95,34.03,33.95,33.98,63500.0,27.1456,27.2096,27.1456,27.1696,63500.0
2012-09-26 12:20:00,33.98,33.98,33.89,33.92,74900.0,27.1696,27.1696,27.0977,27.1216,74900.0
2012-09-26 12:25:00,33.92,33.95,33.88,33.93,71100.0,27.1216,27.1456,27.0897,27.1296,71100.0
2012-09-26 12:30:00,33.93,33.97,33.93,33.97,68000.0,27.1296,27.1616,27.1296,27.1616,68000.0
2012-09-26 12:35:00,33.96,34.02,33.96,34.01,90400.0,27.1536,27.2016,27.1536,27.1936,90400.0
2012-09-26 12:40:00,34.01,34.05,34.0,34.05,142600.0,27.1936,27.2256,27.1856,27.2256,142600.0
2012-09-26 12:45:00,34.05,34.08,33.95,33.95,202900.0,27.2256,27.2496,27.1456,27.1456,202900.0
2012-09-26 12:50:00,33.95,34.03,33.94,34.01,134900.0,27.1456,27.2096,27.1376,27.1936,134900.0
2012-09-26 12:55:00,34.01,34.12,34.01,34.07,204700.0,27.1936,27.2816,27.1936,27.2416,204700.0
2012-09-26 13:00:00,34.07,34.11,34.02,34.09,96800.0,27.2416,27.2736,27.2016,27.2576,96800.0
2012-09-26 13:05:00,34.09,34.18,34.08,34.11,204700.0,27.2576,27.3295,27.2496,27.2736,204700.0
2012-09-26 13:10:00,34.12,34.14,34.08,34.1,114900.0,27.2816,27.2976,27.2496,27.2656,114900.0
2012-09-26 13:15:00,34.1,34.13,34.06,34.12,107700.0,27.2656,27.2896,27.2336,27.2816,107700.0
2012-09-26 13:20:00,34.12,34.17,34.1,34.17,122500.0,27.2816,27.3215,27.2656,27.3215,122500.0
2012-09-26 13:25:00,34.16,34.26,34.16,34.19,204900.0,27.3135,27.3935,27.3135,27.3375,204900.0
2012-09-26 13:30:00,34.19,34.23,34.17,34.2,73400.0,27.3375,27.3695,27.3215,27.3455,73400.0
2012-09-26 13:35:00,34.2,34.22,34.16,34.2,141000.0,27.3455,27.3615,27.3135,27.3455,141000.0
2012-09-26 13:40:00,34.2,34.24,34.19,34.22,90500.0,27.3455,27.3775,27.3375,27.3615,90500.0
2012-09-26 13:45:00,34.22,34.23,34.1,34.14,219700.0,27.3615,27.3695,27.2656,27.2976,219700.0
2012-09-26 13:50:00,34.15,34.2,34.11,34.11,156200.0,27.3056,27.3455,27.2736,27.2736,156200.0
2012-09-26 13:55:00,34.12,34.14,34.02,34.07,233500.0,27.2816,27.2976,27.2016,27.2416,233500.0
2012-09-26 14:00:00,34.07,34.13,34.04,34.05,188600.0,27.2416,27.2896,27.2176,27.2256,188600.0
2012-09-26 14:05:00,34.05,34.1,34.03,34.06,98300.0,27.2256,27.2656,27.2096,27.2336,98300.0
2012-09-26 14:10:00,34.06,34.07,33.99,34.03,59200.0,27.2336,27.2416,27.1776,27.2096,59200.0
2012-09-26 14:15:00,34.03,34.08,34.02,34.06,33700.0,27.2096,27.2496,27.2016,27.2336,33700.0
2012-09-26 14:20:00,34.06,34.06,34.0,34.02,45000.0,27.2336,27.2336,27.1856,27.2016,45000.0
2012-09-26 14:25:00,34.02,34.07,34.0,34.02,54100.0,27.2016,27.2416,27.1856,27.2016,54100.0
2012-09-26 14:30:00,34.02,34.06,33.96,34.05,112700.0,27.2016,27.2336,27.1536,27.2256,112700.0
2012-09-26 14:35:00,34.06,34.06,33.99,34.02,82200.0,27.2336,27.2336,27.1776,27.2016,82200.0
2012-09-26 14:40:00,34.01,34.02,33.97,33.99,114400.0,27.1936,27.2016,27.1616,27.1776,114400.0
2012-09-26 14:45:00,34.0,34.03,33.95,33.98,124300.0,27.1856,27.2096,27.1456,27.1696,124300.0
2012-09-26 14:50:00,33.98,33.98,33.91,33.96,62100.0,27.1696,27.1696,27.1137,27.1536,62100.0
2012-09-26 14:55:00,33.97,34.01,33.87,33.96,265900.0,27.1616,27.1936,27.0817,27.1536,265900.0
2012-09-26 15:00:00,33.97,33.98,33.9,33.91,94600.0,27.1616,27.1696,27.1057,27.1137,94600.0
2012-09-26 15:05:00,33.91,33.94,33.86,33.94,118100.0,27.1137,27.1376,27.0737,27.1376,118100.0
2012-09-26 15:10:00,33.94,33.96,33.91,33.94,78600.0,27.1376,27.1536,27.1137,27.1376,78600.0
2012-09-26 15:15:00,33.94,34.01,33.93,33.96,187100.0,27.1376,27.1936,27.1296,27.1536,187100.0
2012-09-26 15:20:00,33.96,34.0,33.95,33.98,115800.0,27.1536,27.1856,27.1456,27.1696,115800.0
2012-09-26 15:25:00,33.98,33.99,33.91,33.92,136900.0,27.1696,27.1776,27.1137,27.1216,136900.0
2012-09-26 15:30:00,33.92,33.97,33.92,33.94,196400.0,27.1216,27.1616,27.1216,27.1376,196400.0
2012-09-26 15:35:00,33.95,33.95,33.9,33.91,271600.0,27.1456,27.1456,27.1057,27.1137,271600.0
2012-09-26 15:40:00,33.92,33.93,33.85,33.85,280500.0,27.1216,27.1296,27.0657,27.0657,280500.0
2012-09-26 15:45:00,33.86,33.88,33.83,33.85,264500.0,27.0737,27.0897,27.0497,27.0657,264500.0
2012-09-26 15:50:00,33.85,33.94,33.82,33.92,300100.0,27.0657,27.1376,27.0417,27.1216,300100.0
2012-09-26 15:55:00,33.92,33.93,33.9,33.92,511400.0,27.1216,27.1296,27.1057,27.1216,511400.0
2012-09-27 09:30:00,34.19,34.31,34.1,34.12,260000.0,27.3375,27.4335,27.2656,27.2816,260000.0
2012-09-27 09:35:00,34.11,34.12,33.97,33.98,146900.0,27.2736,27.2816,27.1616,27.1696,146900.0
2012-09-27 09:40:00,33.99,34.03,33.81,33.94,163700.0,27.1776,27.2096,27.0337,27.1376,163700.0
2012-09-27 09:45:00,33.95,34.01,33.88,33.88,92500.0,27.1456,27.1936,27.0897,27.0897,92500.0
2012-09-27 09:50:00,33.89,33.91,33.83,33.87,101200.0,27.0977,27.1137,27.0497,27.0817,101200.0
2012-09-27 09:55:00,33.86,33.93,33.79,33.92,125000.0,27.0737,27.1296,27.0177,27.1216,125000.0
2012-09-27 10:00:00,33.91,33.94,33.71,33.72,159200.0,27.1137,27.1376,26.9537,26.9617,159200.0
2012-09-27 10:05:00,33.72,33.79,33.67,33.73,172200.0,26.9617,27.0177,26.9218,26.9697,172200.0
2012-09-27 10:10:00,33.73,33.82,33.71,33.77,179800.0,26.9697,27.0417,26.9537,27.0017,179800.0
2012-09-27 10:15:00,33.77,33.87,33.74,33.81,190600.0,27.0017,27.0817,26.9777,27.0337,190600.0
2012-09-27 10:20:00,33.81,33.85,33.8,33.84,128500.0,27.0337,27.0657,27.0257,27.0577,128500.0
2012-09-27 10:25:00,33.83,33.87,33.77,33.82,125100.0,27.0497,27.0817,27.0017,27.0417,125100.0
2012-09-27 10:30:00,33.82,33.84,33.77,33.79,153100.0,27.0417,27.0577,27.0017,27.0177,153100.0
2012-09-27 10:35:00,33.79,33.79,33.66,33.66,259300.0,27.0177,27.0177,26.9138,26.9138,259300.0
2012-09-27 10:40:00,33.67,33.71,33.61,33.64,186800.0,26.9218,26.9537,26.8738,26.8978,186800.0
2012-09-27 10:45:00,33.64,33.78,33.63,33.77,124300.0,26.8978,27.0097,26.8898,27.0017,124300.0
2012-09-27 10:50:00,33.76,33.82,33.75,33.75,252900.0,26.9937,27.0417,26.9857,26.9857,252900.0
2012-09-27 10:55:00,33.75,33.8,33.75,33.8,155000.0,26.9857,27.0257,26.9857,27.0257,155000.0
2012-09-27 11:00:00,33.81,33.84,33.79,33.83,152300.0,27.0337,27.0577,27.0177,27.0497,152300.0
2012-09-27 11:05:00,33.83,33.86,33.78,33.82,186700.0,27.0497,27.0737,27.0097,27.0417,186700.0
2012-09-27 11:10:00,33.82,33.9,33.76,33.89,266200.0,27.0417,27.1057,26.9937,27.0977,266200.0
2012-09-27 11:15:00,33.88,33.9,33.86,33.88,152500.0,27.0897,27.1057,27.0737,27.0897,152500.0
2012-09-27 11:20:00,33.88,33.9,33.75,33.77,137600.0,27.0897,27.1057,26.9857,27.0017,137600.0
2012-09-27 11:25:00,33.78,33.81,33.74,33.81,108700.0,27.0097,27.0337,26.9777,27.0337,108700.0
2012-09-27 11:30:00,33.81,33.83,33.77,33.81,70300.0,27.0337,27.0497,27.0017,27.0337,70300.0
2012-09-27 11:35:00,33.82,33.87,33.81,33.87,46100.0,27.0417,27.0817,27.0337,27.0817,46100.0
2012-09-27 11:40:00,33.87,33.9,33.84,33.84,78900.0,27.0817,27.1057,27.0577,27.0577,78900.0
2012-09-27 11:45:00,33.84,33.87,33.8,33.82,110400.0,27.0577,27.0817,27.0257,27.0417,110400.0
2012-09-27 11:50:00,33.82,33.85,33.81,33.84,59200.0,27.0417,27.0657,27.0337,27.0577,59200.0
2012-09-27 11:55:00,33.85,34.05,33.85,34.02,424700.0,27.0657,27.2256,27.0657,27.2016,424700.0
2012-09-27 12:00:00,34.01,34.12,34.0,34.12,176700.0,27.1936,27.2816,27.1856,27.2816,176700.0
2012-09-27 12:05:00,34.12,34.13,34.03,34.05,123800.0,27.2816,27.2896,27.2096,27.2256,123800.0
2012-09-27 12:10:00,34.05,34.11,34.05,34.08,120500.0,27.2256,27.2736,27.2256,27.2496,120500.0
2012-09-27 12:15:00,34.08,34.13,34.07,34.13,186700.0,27.2496,27.2896,27.2416,27.2896,186700.0
2012-09-27 12:20:00,34.12,34.14,34.07,34.13,113000.0,27.2816,27.2976,27.2416,27.2896,113000.0
2012-09-27 12:25:00,34.13,34.27,34.13,34.23,207100.0,27.2896,27.4015,27.2896,27.3695,207100.0
2012-09-27 12:30:00,34.24,34.28,34.23,34.25,127200.0,27.3775,27.4095,27.3695,27.3855,127200.0
2012-09-27 12:35:00,34.25,34.27,34.2,34.2,87200.0,27.3855,27.4015,27.3455,27.3455,87200.0
2012-09-27 12:40:00,34.21,34.22,34.16,34.18,71000.0,27.3535,27.3615,27.3135,27.3295,71000.0
2012-09-27 12:45:00,34.17,34.21,34.15,34.15,48600.0,27.3215,27.3535,27.3056,27.3056,48600.0
2012-09-27 12:50:00,34.15,34.16,34.09,34.11,91800.0,27.3056,27.3135,27.2576,27.2736,91800.0
2012-09-27 12:55:00,34.1,34.14,34.1,34.1,59100.0,27.2656,27.2976,27.2656,27.2656,59100.0
2012-09-27 13:00:00,34.1,34.14,34.08,34.09,77100.0,27.2656,27.2976,27.2496,27.2576,77100.0
2012-09-27 13:05:00,34.1,34.15,34.1,34.15,58500.0,27.2656,27.3056,27.2656,27.3056,58500.0
2012-09-27 13:10:00,34.15,34.18,34.13,34.13,25500.0,27.3056,27.3295,27.2896,27.2896,25500.0
2012-09-27 13:15:00,34.14,34.22,34.13,34.15,84400.0,27.2976,27.3615,27.2896,27.3056,84400.0
2012-09-27 13:20:00,34.16,34.16,34.11,34.14,45600.0,27.3135,27.3135,27.2736,27.2976,45600.0
2012-09-27 13:25:00,34.14,34.14,34.1,34.12,42000.0,27.2976,27.2976,27.2656,27.2816,42000.0
2012-09-27 13:30:00,34.12,34.12,34.05,34.08,74600.0,27.2816,27.2816,27.2256,27.2496,74600.0
2012-09-27 13:35:00,34.09,34.17,34.09,34.16,45600.0,27.2576,27.3215,27.2576,27.3135,45600.0
2012-09-27 13:40:00,34.15,34.25,34.15,34.16,79400.0,27.3056,27.3855,27.3056,27.3135,79400.0
2012-09-27 13:45:00,34.14,34.17,34.12,34.16,47900.0,27.2976,27.3215,27.2816,27.3135,47900.0
2012-09-27 13:50:00,34.16,34.18,34.11,34.11,44600.0,27.3135,27.3295,27.2736,27.2736,44600.0
2012-09-27 13:55:00,34.11,34.16,34.09,34.14,63600.0,27.2736,27.3135,27.2576,27.2976,63600.0
2012-09-27 14:00:00,34.15,34.19,34.12,34.13,43300.0,27.3056,27.3375,27.2816,27.2896,43300.0
2012-09-27 14:05:00,34.14,34.17,34.12,34.13,60200.0,27.2976,27.3215,27.2816,27.2896,60200.0
2012-09-27 14:10:00,34.13,34.15,34.11,34.14,69500.0,27.2896,27.3056,27.2736,27.2976,69500.0
2012-09-27 14:15:00,34.15,34.15,34.11,34.13,53300.0,27.3056,27.3056,27.2736,27.2896,53300.0
2012-09-27 14:20:00,34.12,34.13,34.09,34.11,52000.0,27.2816,27.2896,27.2576,27.2736,52000.0
2012-09-27 14:25:00,34.11,34.11,34.06,34.07,64300.0,27.2736,27.2736,27.2336,27.2416,64300.0
2012-09-27 14:30:00,34.08,34.12,34.08,34.11,72900.0,27.2496,27.2816,27.2496,27.2736,72900.0
2012-09-27 14:35:00,34.12,34.15,34.09,34.14,65500.0,27.2816,27.3056,27.2576,27.2976,65500.0
2012-09-27 14:40:00,34.14,34.16,34.12,34.16,38300.0,27.2976,27.3135,27.2816,27.3135,38300.0
2012-09-27 14:45:00,34.15,34.16,34.14,34.15,38100.0,27.3056,27.3135,27.2976,27.3056,38100.0
2012-09-27 14:50:00,34.15,34.19,34.13,34.14,70200.0,27.3056,27.3375,27.2896,27.2976,70200.0
2012-09-27 14:55:00,34.15,34.15,34.1,34.11,61600.0,27.3056,27.3056,27.2656,27.2736,61600.0
2012-09-27 15:00:00,34.12,34.14,34.1,34.11,64100.0,27.2816,27.2976,27.2656,27.2736,64100.0
2012-09-27 15:05:00,34.11,34.17,34.1,34.14,53500.0,27.2736,27.3215,27.2656,27.2976,53500.0
2012-09-27 15:10:00,34.14,34.16,34.13,34.13,65300.0,27.2976,27.3135,27.2896,27.2896,65300.0
2012-09-27 15:15:00,34.13,34.15,34.11,34.14,128600.0,27.2896,27.3056,27.2736,27.2976,128600.0
2012-09-27 15:20:00,34.13,34.17,34.13,34.14,53900.0,27.2896,27.3215,27.2896,27.2976,53900.0
2012-09-27 15:25:00,34.14,34.2,34.14,34.19,79500.0,27.2976,27.3455,27.2976,27.3375,79500.0
2012-09-27 15:30:00,34.18,34.25,34.18,34.25,68900.0,27.3295,27.3855,27.3295,27.3855,68900.0
2012-09-27 15:35:00,34.25,34.29,34.23,34.25,210600.0,27.3855,27.4175,27.3695,27.3855,210600.0
2012-09-27 15:40:00,34.25,34.29,34.23,34.25,126300.0,27.3855,27.4175,27.3695,27.3855,126300.0
2012-09-27 15:45:00,34.25,34.26,34.19,34.21,226900.0,27.3855,27.3935,27.3375,27.3535,226900.0
2012-09-27 15:50:00,34.22,34.24,34.18,34.22,195400.0,27.3615,27.3775,27.3295,27.3615,195400.0
2012-09-27 15:55:00,34.22,34.25,34.21,34.23,385700.0,27.3615,27.3855,27.3535,27.3695,385700.0
2012-09-28 09:30:00,34.1,34.1,33.82,33.87,242600.0,27.2656,27.2656,27.0417,27.0817,242600.0
2012-09-28 09:35:00,33.87,34.02,33.87,34.0,199100.0,27.0817,27.2016,27.0817,27.1856,199100.0
2012-09-28 09:40:00,34.0,34.04,33.93,33.95,148100.0,27.1856,27.2176,27.1296,27.1456,148100.0
2012-09-28 09:45:00,33.95,33.95,33.59,33.73,456300.0,27.1456,27.1456,26.8578,26.9697,456300.0
2012-09-28 09:50:00,33.72,33.81,33.53,33.79,252900.0,26.9617,27.0337,26.8098,27.0177,252900.0
2012-09-28 09:55:00,33.8,33.82,33.72,33.76,203000.0,27.0257,27.0417,26.9617,26.9937,203000.0
2012-09-28 10:00:00,33.77,33.85,33.72,33.82,80700.0,27.0017,27.0657,26.9617,27.0417,80700.0
2012-09-28 10:05:00,33.82,33.89,33.79,33.8,66700.0,27.0417,27.0977,27.0177,27.0257,66700.0
2012-09-28 10:10:00,33.81,33.89,33.81,33.84,78500.0,27.0337,27.0977,27.0337,27.0577,78500.0
2012-09-28 10:15:00,33.84,33.88,33.74,33.8,434100.0,27.0577,27.0897,26.9777,27.0257,434100.0
2012-09-28 10:20:00,33.79,33.87,33.74,33.8,304000.0,27.0177,27.0817,26.9777,27.0257,304000.0
2012-09-28 10:25:00,33.8,33.82,33.69,33.8,171000.0,27.0257,27.0417,26.9377,27.0257,171000.0
2012-09-28 10:30:00,33.79,33.88,33.75,33.86,109400.0,27.0177,27.0897,26.9857,27.0737,109400.0
2012-09-28 10:35:00,33.85,33.85,33.7,33.72,122900.0,27.0657,27.0657,26.9457,26.9617,122900.0
2012-09-28 10:40:00,33.73,33.75,33.65,33.66,76600.0,26.9697,26.9857,26.9058,26.9138,76600.0
2012-09-28 10:45:00,33.65,33.75,33.64,33.73,110100.0,26.9058,26.9857,26.8978,26.9697,110100.0
2012-09-28 10:50:00,33.74,33.75,33.63,33.63,117800.0,26.9777,26.9857,26.8898,26.8898,117800.0
2012-09-28 10:55:00,33.64,33.72,33.62,33.71,79900.0,26.8978,26.9617,26.8818,26.9537,79900.0
2012-09-28 11:00:00,33.71,33.72,33.6,33.64,90600.0,26.9537,26.9617,26.8658,26.8978,90600.0
2012-09-28 11:05:00,33.65,33.69,33.63,33.65,130400.0,26.9058,26.9377,26.8898,26.9058,130400.0
2012-09-28 11:10:00,33.65,33.66,33.56,33.57,112900.0,26.9058,26.9138,26.8338,26.8418,112900.0
2012-09-28 11:15:00,33.57,33.57,33.52,33.54,90900.0,26.8418,26.8418,26.8018,26.8178,90900.0
2012-09-28 11:20:00,33.53,33.58,33.52,33.55,88300.0,26.8098,26.8498,26.8018,26.8258,88300.0
2012-09-28 11:25:00,33.55,33.57,33.5,33.52,98800.0,26.8258,26.8418,26.7858,26.8018,98800.0
2012-09-28 11:30:00,33.51,33.57,33.51,33.51,89000.0,26.7938,26.8418,26.7938,26.7938,89000.0
2012-09-28 11:35:00,33.51,33.53,33.5,33.53,75200.0,26.7938,26.8098,26.7858,26.8098,75200.0
2012-09-28 11:40:00,33.52,33.57,33.52,33.55,63700.0,26.8018,26.8418,26.8018,26.8258,63700.0
2012-09-28 11:45:00,33.55,33.65,33.53,33.62,100300.0,26.8258,26.9058,26.8098,26.8818,100300.0
2012-09-28 11:50:00,33.62,33.62,33.52,33.53,92500.0,26.8818,26.8818,26.8018,26.8098,92500.0
2012-09-28 11:55:00,33.53,33.55,33.5,33.53,129500.0,26.8098,26.8258,26.7858,26.8098,129500.0
2012-09-28 12:00:00,33.53,33.62,33.5,33.55,177500.0,26.8098,26.8818,26.7858,26.8258,177500.0
2012-09-28 12:05:00,33.55,33.67,33.55,33.67,84500.0,26.8258,26.9218,26.8258,26.9218,84500.0
2012-09-28 12:10:00,33.66,33.78,33.66,33.68,134000.0,26.9138,27.0097,26.9138,26.9298,134000.0
2012-09-28 12:15:00,33.68,33.77,33.67,33.74,121600.0,26.9298,27.0017,26.9218,26.9777,121600.0
2012-09-28 12:20:00,33.73,33.73,33.6,33.6,112800.0,26.9697,26.9697,26.8658,26.8658,112800.0
2012-09-28 12:25:00,33.61,33.64,33.57,33.6,64100.0,26.8738,26.8978,26.8418,26.8658,64100.0
2012-09-28 12:30:00,33.59,33.63,33.58,33.59,155700.0,26.8578,26.8898,26.8498,26.8578,155700.0
2012-09-28 12:35:00,33.59,33.61,33.59,33.61,37400.0,26.8578,26.8738,26.8578,26.8738,37400.0
2012-09-28 12:40:00,33.61,33.61,33.54,33.54,48400.0,26.8738,26.8738,26.8178,26.8178,48400.0
2012-09-28 12:45:00,33.54,33.57,33.54,33.55,30300.0,26.8178,26.8418,26.8178,26.8258,30300.0
2012-09-28 12:50:00,33.55,33.58,33.54,33.55,98900.0,26.8258,26.8498,26.8178,26.8258,98900.0
2012-09-28 12:55:00,33.55,33.6,33.53,33.59,302200.0,26.8258,26.8658,26.8098,26.8578,302200.0
2012-09-28 13:00:00,33.59,33.64,33.57,33.59,70800.0,26.8578,26.8978,26.8418,26.8578,70800.0
2012-09-28 13:05:00,33.59,33.6,33.54,33.56,46800.0,26.8578,26.8658,26.8178,26.8338,46800.0
2012-09-28 13:10:00,33.56,33.59,33.51,33.58,72400.0,26.8338,26.8578,26.7938,26.8498,72400.0
2012-09-28 13:15:00,33.58,33.63,33.56,33.58,58900.0,26.8498,26.8898,26.8338,26.8498,58900.0
2012-09-28 13:20:00,33.58,33.66,33.55,33.66,70200.0,26.8498,26.9138,26.8258,26.9138,70200.0
2012-09-28 13:25:00,33.65,33.65,33.61,33.64,58300.0,26.9058,26.9058,26.8738,26.8978,58300.0
2012-09-28 13:30:00,33.64,33.66,33.62,33.64,86500.0,26.8978,26.9138,26.8818,26.8978,86500.0
2012-09-28 13:35:00,33.65,33.77,33.64,33.76,72700.0,26.9058,27.0017,26.8978,26.9937,72700.0
2012-09-28 13:40:00,33.75,33.82,33.75,33.79,131000.0,26.9857,27.0417,26.9857,27.0177,131000.0
2012-09-28 13:45:00,33.77,33.79,33.71,33.71,72500.0,27.0017,27.0177,26.9537,26.9537,72500.0
2012-09-28 13:50:00,33.71,33.77,33.71,33.77,93000.0,26.9537,27.0017,26.9537,27.0017,93000.0
2012-09-28 13:55:00,33.77,33.8,33.73,33.75,44400.0,27.0017,27.0257,26.9697,26.9857,44400.0
2012-09-28 14:00:00,33.73,33.79,33.71,33.75,77100.0,26.9697,27.0177,26.9537,26.9857,77100.0
2012-09-28 14:05:00,33.75,33.78,33.72,33.73,60300.0,26.9857,27.0097,26.9617,26.9697,60300.0
2012-09-28 14:10:00,33.74,33.8,33.74,33.8,99700.0,26.9777,27.0257,26.9777,27.0257,99700.0
2012-09-28 14:15:00,33.81,33.81,33.75,33.75,58900.0,27.0337,27.0337,26.9857,26.9857,58900.0
2012-09-28 14:20:00,33.74,33.75,33.7,33.73,90600.0,26.9777,26.9857,26.9457,26.9697,90600.0
2012-09-28 14:25:00,33.73,33.8,33.73,33.77,90800.0,26.9697,27.0257,26.9697,27.0017,90800.0
2012-09-28 14:30:00,33.77,33.8,33.7,33.78,104400.0,27.0017,27.0257,26.9457,27.0097,104400.0
2012-09-28 14:35:00,33.79,33.79,33.7,33.73,103000.0,27.0177,27.0177,26.9457,26.9697,103000.0
2012-09-28 14:40:00,33.73,33.75,33.7,33.73,59500.0,26.9697,26.9857,26.9457,26.9697,59500.0
2012-09-28 14:45:00,33.74,33.8,33.73,33.77,86300.0,26.9777,27.0257,26.9697,27.0017,86300.0
2012-09-28 14:50:00,33.78,33.79,33.74,33.74,59400.0,27.0097,27.0177,26.9777,26.9777,59400.0
2012-09-28 14:55:00,33.74,33.77,33.73,33.74,79700.0,26.9777,27.0017,26.9697,26.9777,79700.0
2012-09-28 15:00:00,33.75,33.77,33.71,33.74,90600.0,26.9857,27.0017,26.9537,26.9777,90600.0
2012-09-28 15:05:00,33.73,33.74,33.69,33.73,88200.0,26.9697,26.9777,26.9377,26.9697,88200.0
2012-09-28 15:10:00,33.73,33.74,33.71,33.71,55100.0,26.9697,26.9777,26.9537,26.9537,55100.0
2012-09-28 15:15:00,33.72,33.75,33.65,33.66,102100.0,26.9617,26.9857,26.9058,26.9138,102100.0
2012-09-28 15:20:00,33.66,33.73,33.65,33.71,133700.0,26.9138,26.9697,26.9058,26.9537,133700.0
2012-09-28 15:25:00,33.72,33.73,33.65,33.68,111700.0,26.9617,26.9697,26.9058,26.9298,111700.0
2012-09-28 15:30:00,33.68,33.73,33.66,33.66,132100.0,26.9298,26.9697,26.9138,26.9138,132100.0
2012-09-28 15:35:00,33.66,33.7,33.64,33.66,183000.0,26.9138,26.9457,26.8978,26.9138,183000.0
2012-09-28 15:40:00,33.66,33.74,33.64,33.72,195000.0,26.9138,26.9777,26.8978,26.9617,195000.0
2012-09-28 15:45:00,33.72,33.81,33.72,33.73,274800.0,26.9617,27.0337,26.9617,26.9697,274800.0
2012-09-28 15:50:00,33.74,33.77,33.68,33.69,362600.0,26.9777,27.0017,26.9298,26.9377,362600.0
2012-09-28 15:55:00,33.69,33.7,33.65,33.67,657600.0,26.9377,26.9457,26.9058,26.9218,657600.0
2012-10-01 09:30:00,33.93,34.0,33.71,33.73,315400.0,27.1296,27.1856,26.9537,26.9697,315400.0
2012-10-01 09:35:00,33.73,33.76,33.57,33.58,348900.0,26.9697,26.9937,26.8418,26.8498,348900.0
2012-10-01 09:40:00,33.59,33.59,33.46,33.53,212800.0,26.8578,26.8578,26.7538,26.8098,212800.0
2012-10-01 09:45:00,33.53,33.62,33.5,33.62,210000.0,26.8098,26.8818,26.7858,26.8818,210000.0
2012-10-01 09:50:00,33.62,33.66,33.56,33.64,615900.0,26.8818,26.9138,26.8338,26.8978,615900.0
2012-10-01 09:55:00,33.64,33.65,33.55,33.55,147800.0,26.8978,26.9058,26.8258,26.8258,147800.0
2012-10-01 10:00:00,33.57,33.9,33.56,33.86,437800.0,26.8418,27.1057,26.8338,27.0737,437800.0
2012-10-01 10:05:00,33.86,33.92,33.77,33.85,282000.0,27.0737,27.1216,27.0017,27.0657,282000.0
2012-10-01 10:10:00,33.87,33.91,33.69,33.7,363100.0,27.0817,27.1137,26.9377,26.9457,363100.0
2012-10-01 10:15:00,33.71,33.79,33.67,33.77,159100.0,26.9537,27.0177,26.9218,27.0017,159100.0
2012-10-01 10:20:00,33.76,33.77,33.69,33.76,176600.0,26.9937,27.0017,26.9377,26.9937,176600.0
2012-10-01 10:25:00,33.77,33.85,33.75,33.84,138100.0,27.0017,27.0657,26.9857,27.0577,138100.0
2012-10-01 10:30:00,33.84,33.84,33.79,33.8,145800.0,27.0577,27.0577,27.0177,27.0257,145800.0
2012-10-01 10:35:00,33.8,33.88,33.79,33.85,103100.0,27.0257,27.0897,27.0177,27.0657,103100.0
2012-10-01 10:40:00,33.84,33.85,33.71,33.76,287500.0,27.0577,27.0657,26.9537,26.9937,287500.0
2012-10-01 10:45:00,33.77,33.9,33.77,33.82,136800.0,27.0017,27.1057,27.0017,27.0417,136800.0
2012-10-01 10:50:00,33.81,33.9,33.76,33.76,143300.0,27.0337,27.1057,26.9937,26.9937,143300.0
2012-10-01 10:55:00,33.77,33.77,33.69,33.73,305000.0,27.0017,27.0017,26.9377,26.9697,305000.0
2012-10-01 11:00:00,33.74,33.78,33.69,33.72,384800.0,26.9777,27.0097,26.9377,26.9617,384800.0
2012-10-01 11:05:00,33.72,33.73,33.7,33.71,97900.0,26.9617,26.9697,26.9457,26.9537,97900.0
2012-10-01 11:10:00,33.71,33.87,33.7,33.81,138100.0,26.9537,27.0817,26.9457,27.0337,138100.0
2012-10-01 11:15:00,33.8,33.82,33.77,33.8,90600.0,27.0257,27.0417,27.0017,27.0257,90600.0
2012-10-01 11:20:00,33.8,33.82,33.74,33.74,109300.0,27.0257,27.0417,26.9777,26.9777,109300.0
2012-10-01 11:25:00,33.75,33.8,33.7,33.74,87800.0,26.9857,27.0257,26.9457,26.9777,87800.0
2012-10-01 11:30:00,33.74,33.75,33.69,33.7,148200.0,26.9777,26.9857,26.9377,26.9457,148200.0
2012-10-01 11:35:00,33.71,33.74,33.7,33.71,101100.0,26.9537,26.9777,26.9457,26.9537,101100.0
2012-10-01 11:40:00,33.71,33.81,33.69,33.81,225200.0,26.9537,27.0337,26.9377,27.0337,225200.0
2012-10-01 11:45:00,33.81,33.86,33.79,33.8,196100.0,27.0337,27.0737,27.0177,27.0257,196100.0
2012-10-01 11:50:00,33.8,33.83,33.77,33.81,301100.0,27.0257,27.0497,27.0017,27.0337,301100.0
2012-10-01 11:55:00,33.8,33.83,33.76,33.77,108900.0,27.0257,27.0497,26.9937,27.0017,108900.0
2012-10-01 12:00:00,33.78,33.84,33.77,33.82,36500.0,27.0097,27.0577,27.0017,27.0417,36500.0
2012-10-01 12:05:00,33.81,33.83,33.77,33.77,36700.0,27.0337,27.0497,27.0017,27.0017,36700.0
2012-10-01 12:10:00,33.77,33.82,33.76,33.81,30600.0,27.0017,27.0417,26.9937,27.0337,30600.0
2012-10-01 12:15:00,33.82,33.86,33.79,33.86,87000.0,27.0417,27.0737,27.0177,27.0737,87000.0
2012-10-01 12:20:00,33.85,33.96,33.85,33.95,145000.0,27.0657,27.1536,27.0657,27.1456,145000.0
2012-10-01 12:25:00,33.95,34.03,33.95,34.01,170100.0,27.1456,27.2096,27.1456,27.1936,170100.0
2012-10-01 12:30:00,34.01,34.03,33.91,33.94,189900.0,27.1936,27.2096,27.1137,27.1376,189900.0
2012-10-01 12:35:00,33.94,33.98,33.94,33.98,60400.0,27.1376,27.1696,27.1376,27.1696,60400.0
2012-10-01 12:40:00,33.97,33.99,33.95,33.98,35800.0,27.1616,27.1776,27.1456,27.1696,35800.0
2012-10-01 12:45:00,33.98,34.02,33.91,33.94,126300.0,27.1696,27.2016,27.1137,27.1376,126300.0
2012-10-01 12:50:00,33.93,33.94,33.8,33.8,293300.0,27.1296,27.1376,27.0257,27.0257,293300.0
2012-10-01 12:55:00,33.8,33.86,33.8,33.86,76300.0,27.0257,27.0737,27.0257,27.0737,76300.0
2012-10-01 13:00:00,33.85,33.89,33.83,33.85,91600.0,27.0657,27.0977,27.0497,27.0657,91600.0
2012-10-01 13:05:00,33.84,33.9,33.81,33.81,49700.0,27.0577,27.1057,27.0337,27.0337,49700.0
2012-10-01 13:10:00,33.81,33.82,33.7,33.73,157700.0,27.0337,27.0417,26.9457,26.9697,157700.0
2012-10-01 13:15:00,33.73,33.78,33.7,33.76,116100.0,26.9697,27.0097,26.9457,26.9937,116100.0
2012-10-01 13:20:00,33.77,33.81,33.73,33.81,54600.0,27.0017,27.0337,26.9697,27.0337,54600.0
2012-10-01 13:25:00,33.8,33.91,33.8,33.9,105000.0,27.0257,27.1137,27.0257,27.1057,105000.0
2012-10-01 13:30:00,33.89,33.91,33.84,33.89,141600.0,27.0977,27.1137,27.0577,27.0977,141600.0
2012-10-01 13:35:00,33.89,33.92,33.8,33.8,79600.0,27.0977,27.1216,27.0257,27.0257,79600.0
2012-10-01 13:40:00,33.79,33.88,33.76,33.85,96300.0,27.0177,27.0897,26.9937,27.0657,96300.0
2012-10-01 13:45:00,33.84,33.89,33.82,33.89,72700.0,27.0577,27.0977,27.0417,27.0977,72700.0
2012-10-01 13:50:00,33.88,33.91,33.86,33.87,57600.0,27.0897,27.1137,27.0737,27.0817,57600.0
2012-10-01 13:55:00,33.87,33.87,33.83,33.84,161000.0,27.0817,27.0817,27.0497,27.0577,161000.0
2012-10-01 14:00:00,33.84,33.9,33.81,33.9,73700.0,27.0577,27.1057,27.0337,27.1057,73700.0
2012-10-01 14:05:00,33.9,33.91,33.81,33.84,70400.0,27.1057,27.1137,27.0337,27.0577,70400.0
2012-10-01 14:10:00,33.84,33.85,33.77,33.79,101300.0,27.0577,27.0657,27.0017,27.0177,101300.0
2012-10-01 14:15:00,33.79,33.81,33.77,33.8,149300.0,27.0177,27.0337,27.0017,27.0257,149300.0
2012-10-01 14:20:00,33.8,33.84,33.75,33.77,153400.0,27.0257,27.0577,26.9857,27.0017,153400.0
2012-10-01 14:25:00,33.77,33.8,33.73,33.75,84000.0,27.0017,27.0257,26.9697,26.9857,84000.0
2012-10-01 14:30:00,33.76,33.79,33.74,33.76,40900.0,26.9937,27.0177,26.9777,26.9937,40900.0
2012-10-01 14:35:00,33.76,33.79,33.74,33.74,82500.0,26.9937,27.0177,26.9777,26.9777,82500.0
2012-10-01 14:40:00,33.74,33.82,33.74,33.8,60900.0,26.9777,27.0417,26.9777,27.0257,60900.0
2012-10-01 14:45:00,33.8,33.81,33.75,33.79,134300.0,27.0257,27.0337,26.9857,27.0177,134300.0
2012-10-01 14:50:00,33.8,33.81,33.77,33.79,94900.0,27.0257,27.0337,27.0017,27.0177,94900.0
2012-10-01 14:55:00,33.78,33.82,33.77,33.81,97700.0,27.0097,27.0417,27.0017,27.0337,97700.0
2012-10-01 15:00:00,33.8,33.81,33.72,33.73,76000.0,27.0257,27.0337,26.9617,26.9697,76000.0
2012-10-01 15:05:00,33.73,33.76,33.72,33.72,73300.0,26.9697,26.9937,26.9617,26.9617,73300.0
2012-10-01 15:10:00,33.72,33.72,33.67,33.68,159900.0,26.9617,26.9617,26.9218,26.9298,159900.0
2012-10-01 15:15:00,33.68,33.75,33.66,33.67,225200.0,26.9298,26.9857,26.9138,26.9218,225200.0
2012-10-01 15:20:00,33.68,33.68,33.57,33.58,222500.0,26.9298,26.9298,26.8418,26.8498,222500.0
2012-10-01 15:25:00,33.58,33.63,33.55,33.62,161700.0,26.8498,26.8898,26.8258,26.8818,161700.0
2012-10-01 15:30:00,33.62,33.68,33.6,33.66,248700.0,26.8818,26.9298,26.8658,26.9138,248700.0
2012-10-01 15:35:00,33.66,33.69,33.61,33.63,207900.0,26.9138,26.9377,26.8738,26.8898,207900.0
2012-10-01 15:40:00,33.63,33.72,33.62,33.69,419700.0,26.8898,26.9617,26.8818,26.9377,419700.0
2012-10-01 15:45:00,33.69,33.73,33.67,33.69,338700.0,26.9377,26.9697,26.9218,26.9377,338700.0
2012-10-01 15:50:00,33.69,33.72,33.65,33.68,270500.0,26.9377,26.9617,26.9058,26.9298,270500.0
2012-10-01 15:55:00,33.68,33.7,33.66,33.68,404300.0,26.9298,26.9457,26.9138,26.9298,404300.0
2012-10-02 09:30:00,33.78,34.0,33.72,33.96,247300.0,27.0097,27.1856,26.9617,27.1536,247300.0
2012-10-02 09:35:00,33.96,33.99,33.83,33.88,187500.0,27.1536,27.1776,27.0497,27.0897,187500.0
2012-10-02 09:40:00,33.88,33.91,33.75,33.81,424800.0,27.0897,27.1137,26.9857,27.0337,424800.0
2012-10-02 09:45:00,33.81,33.93,33.81,33.88,182900.0,27.0337,27.1296,27.0337,27.0897,182900.0
2012-10-02 09:50:00,33.89,33.9,33.75,33.8,159400.0,27.0977,27.1057,26.9857,27.0257,159400.0
2012-10-02 09:55:00,33.79,33.85,33.69,33.8,435300.0,27.0177,27.0657,26.9377,27.0257,435300.0
2012-10-02 10:00:00,33.8,33.8,33.69,33.76,283100.0,27.0257,27.0257,26.9377,26.9937,283100.0
2012-10-02 10:05:00,33.76,33.84,33.73,33.79,305500.0,26.9937,27.0577,26.9697,27.0177,305500.0
2012-10-02 10:10:00,33.79,33.81,33.72,33.76,420700.0,27.0177,27.0337,26.9617,26.9937,420700.0
2012-10-02 10:15:00,33.76,33.79,33.64,33.69,206900.0,26.9937,27.0177,26.8978,26.9377,206900.0
2012-10-02 10:20:00,33.68,33.81,33.67,33.73,306300.0,26.9298,27.0337,26.9218,26.9697,306300.0
2012-10-02 10:25:00,33.74,33.77,33.68,33.75,305800.0,26.9777,27.0017,26.9298,26.9857,305800.0
2012-10-02 10:30:00,33.76,33.82,33.74,33.8,105800.0,26.9937,27.0417,26.9777,27.0257,105800.0
2012-10-02 10:35:00,33.8,33.83,33.71,33.71,126400.0,27.0257,27.0497,26.9537,26.9537,126400.0
2012-10-02 10:40:00,33.71,33.73,33.68,33.7,116200.0,26.9537,26.9697,26.9298,26.9457,116200.0
2012-10-02 10:45:00,33.71,33.71,33.64,33.64,128400.0,26.9537,26.9537,26.8978,26.8978,128400.0
2012-10-02 10:50:00,33.65,33.65,33.55,33.58,352000.0,26.9058,26.9058,26.8258,26.8498,352000.0
2012-10-02 10:55:00,33.58,33.63,33.56,33.6,294500.0,26.8498,26.8898,26.8338,26.8658,294500.0
2012-10-02 11:00:00,33.61,33.7,33.6,33.7,142600.0,26.8738,26.9457,26.8658,26.9457,142600.0
2012-10-02 11:05:00,33.69,33.71,33.64,33.65,131600.0,26.9377,26.9537,26.8978,26.9058,131600.0
2012-10-02 11:10:00,33.65,33.73,33.62,33.73,171300.0,26.9058,26.9697,26.8818,26.9697,171300.0
2012-10-02 11:15:00,33.72,33.76,33.7,33.72,94700.0,26.9617,26.9937,26.9457,26.9617,94700.0
2012-10-02 11:20:00,33.71,33.72,33.63,33.68,45800.0,26.9537,26.9617,26.8898,26.9298,45800.0
2012-10-02 11:25:00,33.68,33.72,33.68,33.71,71300.0,26.9298,26.9617,26.9298,26.9537,71300.0
2012-10-02 11:30:00,33.71,33.8,33.69,33.7,113200.0,26.9537,27.0257,26.9377,26.9457,113200.0
2012-10-02 11:35:00,33.7,33.72,33.55,33.62,116500.0,26.9457,26.9617,26.8258,26.8818,116500.0
2012-10-02 11:40:00,33.62,33.65,33.55,33.61,182200.0,26.8818,26.9058,26.8258,26.8738,182200.0
2012-10-02 11:45:00,33.61,33.62,33.57,33.57,182800.0,26.8738,26.8818,26.8418,26.8418,182800.0
2012-10-02 11:50:00,33.57,33.71,33.55,33.64,357300.0,26.8418,26.9537,26.8258,26.8978,357300.0
2012-10-02 11:55:00,33.64,33.68,33.62,33.68,77100.0,26.8978,26.9298,26.8818,26.9298,77100.0
2012-10-02 12:00:00,33.68,33.76,33.65,33.76,257000.0,26.9298,26.9937,26.9058,26.9937,257000.0
2012-10-02 12:05:00,33.77,33.84,33.75,33.83,358500.0,27.0017,27.0577,26.9857,27.0497,358500.0
2012-10-02 12:10:00,33.83,33.88,33.83,33.84,207800.0,27.0497,27.0897,27.0497,27.0577,207800.0
2012-10-02 12:15:00,33.84,33.89,33.82,33.88,119900.0,27.0577,27.0977,27.0417,27.0897,119900.0
2012-10-02 12:20:00,33.88,33.9,33.85,33.86,76100.0,27.0897,27.1057,27.0657,27.0737,76100.0
2012-10-02 12:25:00,33.86,33.89,33.83,33.88,168300.0,27.0737,27.0977,27.0497,27.0897,168300.0
2012-10-02 12:30:00,33.88,33.9,33.84,33.84,69400.0,27.0897,27.1057,27.0577,27.0577,69400.0
2012-10-02 12:35:00,33.84,33.88,33.82,33.83,65600.0,27.0577,27.0897,27.0417,27.0497,65600.0
2012-10-02 12:40:00,33.84,33.85,33.81,33.85,90500.0,27.0577,27.0657,27.0337,27.0657,90500.0
2012-10-02 12:45:00,33.85,33.88,33.79,33.8,152400.0,27.0657,27.0897,27.0177,27.0257,152400.0
2012-10-02 12:50:00,33.8,33.84,33.8,33.83,109100.0,27.0257,27.0577,27.0257,27.0497,109100.0
2012-10-02 12:55:00,33.83,33.84,33.8,33.81,87400.0,27.0497,27.0577,27.0257,27.0337,87400.0
2012-10-02 13:00:00,33.82,33.87,33.8,33.87,63800.0,27.0417,27.0817,27.0257,27.0817,63800.0
2012-10-02 13:05:00,33.87,33.87,33.82,33.83,59400.0,27.0817,27.0817,27.0417,27.0497,59400.0
2012-10-02 13:10:00,33.84,33.86,33.83,33.85,25100.0,27.0577,27.0737,27.0497,27.0657,25100.0
2012-10-02 13:15:00,33.85,33.85,33.81,33.82,51200.0,27.0657,27.0657,27.0337,27.0417,51200.0
2012-10-02 13:20:00,33.81,33.85,33.8,33.82,51800.0,27.0337,27.0657,27.0257,27.0417,51800.0
2012-10-02 13:25:00,33.83,33.86,33.81,33.86,43900.0,27.0497,27.0737,27.0337,27.0737,43900.0
2012-10-02 13:30:00,33.85,33.86,33.78,33.82,66500.0,27.0657,27.0737,27.0097,27.0417,66500.0
2012-10-02 13:35:00,33.82,33.85,33.81,33.84,88100.0,27.0417,27.0657,27.0337,27.0577,88100.0
2012-10-02 13:40:00,33.84,33.88,33.81,33.83,167600.0,27.0577,27.0897,27.0337,27.0497,167600.0
2012-10-02 13:45:00,33.84,33.87,33.81,33.86,162500.0,27.0577,27.0817,27.0337,27.0737,162500.0
2012-10-02 13:50:00,33.86,33.89,33.82,33.89,225600.0,27.0737,27.0977,27.0417,27.0977,225600.0
2012-10-02 13:55:00,33.89,33.89,33.82,33.84,249600.0,27.0977,27.0977,27.0417,27.0577,249600.0
2012-10-02 14:00:00,33.84,33.86,33.79,33.81,339900.0,27.0577,27.0737,27.0177,27.0337,339900.0
2012-10-02 14:05:00,33.82,33.85,33.76,33.76,106400.0,27.0417,27.0657,26.9937,26.9937,106400.0
2012-10-02 14:10:00,33.77,33.8,33.74,33.8,90800.0,27.0017,27.0257,26.9777,27.0257,90800.0
2012-10-02 14:15:00,33.8,33.8,33.74,33.75,155300.0,27.0257,27.0257,26.9777,26.9857,155300.0
2012-10-02 14:20:00,33.75,33.78,33.73,33.75,152000.0,26.9857,27.0097,26.9697,26.9857,152000.0
2012-10-02 14:25:00,33.76,33.78,33.68,33.71,187200.0,26.9937,27.0097,26.9298,26.9537,187200.0
2012-10-02 14:30:00,33.71,33.73,33.69,33.72,110700.0,26.9537,26.9697,26.9377,26.9617,110700.0
2012-10-02 14:35:00,33.73,33.74,33.69,33.7,62900.0,26.9697,26.9777,26.9377,26.9457,62900.0
2012-10-02 14:40:00,33.7,33.74,33.69,33.72,126000.0,26.9457,26.9777,26.9377,26.9617,126000.0
2012-10-02 14:45:00,33.72,33.78,33.71,33.74,120700.0,26.9617,27.0097,26.9537,26.9777,120700.0
2012-10-02 14:50:00,33.74,33.8,33.73,33.79,118800.0,26.9777,27.0257,26.9697,27.0177,118800.0
2012-10-02 14:55:00,33.79,33.83,33.76,33.8,127000.0,27.0177,27.0497,26.9937,27.0257,127000.0
2012-10-02 15:00:00,33.8,33.88,33.78,33.88,158100.0,27.0257,27.0897,27.0097,27.0897,158100.0
2012-10-02 15:05:00,33.87,33.9,33.85,33.87,196300.0,27.0817,27.1057,27.0657,27.0817,196300.0
2012-10-02 15:10:00,33.88,33.88,33.84,33.88,149600.0,27.0897,27.0897,27.0577,27.0897,149600.0
2012-10-02 15:15:00,33.87,33.87,33.81,33.83,137500.0,27.0817,27.0817,27.0337,27.0497,137500.0
2012-10-02 15:20:00,33.83,33.84,33.77,33.78,127400.0,27.0497,27.0577,27.0017,27.0097,127400.0
2012-10-02 15:25:00,33.78,33.85,33.77,33.84,84200.0,27.0097,27.0657,27.0017,27.0577,84200.0
2012-10-02 15:30:00,33.85,33.88,33.82,33.82,143900.0,27.0657,27.0897,27.0417,27.0417,143900.0
2012-10-02 15:35:00,33.83,33.87,33.81,33.84,165200.0,27.0497,27.0817,27.0337,27.0577,165200.0
2012-10-02 15:40:00,33.84,33.89,33.82,33.88,198400.0,27.0577,27.0977,27.0417,27.0897,198400.0
2012-10-02 15:45:00,33.88,33.97,33.87,33.94,341600.0,27.0897,27.1616,27.0817,27.1376,341600.0
2012-10-02 15:50:00,33.93,34.02,33.91,33.98,581800.0,27.1296,27.2016,27.1137,27.1696,581800.0
2012-10-02 15:55:00,33.99,34.08,33.97,34.07,1035000.0,27.1776,27.2496,27.1616,27.2416,1035000.0
2012-10-03 09:30:00,33.92,33.96,33.72,33.78,340100.0,27.1216,27.1536,26.9617,27.0097,340100.0
2012-10-03 09:35:00,33.78,33.88,33.66,33.84,279400.0,27.0097,27.0897,26.9138,27.0577,279400.0
2012-10-03 09:40:00,33.84,33.84,33.6,33.62,348300.0,27.0577,27.0577,26.8658,26.8818,348300.0
2012-10-03 09:45:00,33.61,33.63,33.5,33.55,554900.0,26.8738,26.8898,26.7858,26.8258,554900.0
2012-10-03 09:50:00,33.55,33.56,33.4,33.42,298500.0,26.8258,26.8338,26.7059,26.7219,298500.0
2012-10-03 09:55:00,33.43,33.45,33.41,33.41,200300.0,26.7299,26.7458,26.7139,26.7139,200300.0
2012-10-03 10:00:00,33.43,33.51,33.31,33.36,605300.0,26.7299,26.7938,26.6339,26.6739,605300.0
2012-10-03 10:05:00,33.35,33.42,33.35,33.39,198600.0,26.6659,26.7219,26.6659,26.6979,198600.0
2012-10-03 10:10:00,33.39,33.45,33.36,33.45,265200.0,26.6979,26.7458,26.6739,26.7458,265200.0
2012-10-03 10:15:00,33.44,33.51,33.43,33.5,303200.0,26.7379,26.7938,26.7299,26.7858,303200.0
2012-10-03 10:20:00,33.5,33.54,33.38,33.39,224700.0,26.7858,26.8178,26.6899,26.6979,224700.0
2012-10-03 10:25:00,33.39,33.51,33.35,33.51,330100.0,26.6979,26.7938,26.6659,26.7938,330100.0
2012-10-03 10:30:00,33.51,33.63,33.51,33.61,460200.0,26.7938,26.8898,26.7938,26.8738,460200.0
2012-10-03 10:35:00,33.6,33.65,33.54,33.64,306800.0,26.8658,26.9058,26.8178,26.8978,306800.0
2012-10-03 10:40:00,33.65,33.65,33.41,33.43,277600.0,26.9058,26.9058,26.7139,26.7299,277600.0
2012-10-03 10:45:00,33.42,33.43,33.31,33.32,218800.0,26.7219,26.7299,26.6339,26.6419,218800.0
2012-10-03 10:50:00,33.31,33.4,33.28,33.33,426200.0,26.6339,26.7059,26.6099,26.6499,426200.0
2012-10-03 10:55:00,33.33,33.42,33.33,33.4,132200.0,26.6499,26.7219,26.6499,26.7059,132200.0
2012-10-03 11:00:00,33.4,33.46,33.37,33.37,160600.0,26.7059,26.7538,26.6819,26.6819,160600.0
2012-10-03 11:05:00,33.37,33.42,33.34,33.41,152400.0,26.6819,26.7219,26.6579,26.7139,152400.0
2012-10-03 11:10:00,33.41,33.55,33.41,33.53,276800.0,26.7139,26.8258,26.7139,26.8098,276800.0
2012-10-03 11:15:00,33.53,33.54,33.36,33.38,232500.0,26.8098,26.8178,26.6739,26.6899,232500.0
2012-10-03 11:20:00,33.39,33.42,33.35,33.36,71900.0,26.6979,26.7219,26.6659,26.6739,71900.0
2012-10-03 11:25:00,33.36,33.37,33.29,33.3,134300.0,26.6739,26.6819,26.6179,26.6259,134300.0
2012-10-03 11:30:00,33.3,33.37,33.3,33.37,81600.0,26.6259,26.6819,26.6259,26.6819,81600.0
2012-10-03 11:35:00,33.37,33.4,33.33,33.36,101300.0,26.6819,26.7059,26.6499,26.6739,101300.0
2012-10-03 11:40:00,33.36,33.38,33.29,33.29,108100.0,26.6739,26.6899,26.6179,26.6179,108100.0
2012-10-03 11:45:00,33.28,33.35,33.28,33.33,205000.0,26.6099,26.6659,26.6099,26.6499,205000.0
2012-10-03 11:50:00,33.32,33.36,33.3,33.31,250000.0,26.6419,26.6739,26.6259,26.6339,250000.0
2012-10-03 11:55:00,33.32,33.35,33.3,33.31,96400.0,26.6419,26.6659,26.6259,26.6339,96400.0
2012-10-03 12:00:00,33.32,33.34,33.3,33.31,69200.0,26.6419,26.6579,26.6259,26.6339,69200.0
2012-10-03 12:05:00,33.32,33.35,33.31,33.31,97700.0,26.6419,26.6659,26.6339,26.6339,97700.0
2012-10-03 12:10:00,33.31,33.33,33.28,33.32,216600.0,26.6339,26.6499,26.6099,26.6419,216600.0
2012-10-03 12:15:00,33.33,33.43,33.33,33.38,201400.0,26.6499,26.7299,26.6499,26.6899,201400.0
2012-10-03 12:20:00,33.39,33.4,33.32,33.34,121900.0,26.6979,26.7059,26.6419,26.6579,121900.0
2012-10-03 12:25:00,33.35,33.36,33.28,33.32,294300.0,26.6659,26.6739,26.6099,26.6419,294300.0
2012-10-03 12:30:00,33.32,33.33,33.29,33.29,170800.0,26.6419,26.6499,26.6179,26.6179,170800.0
2012-10-03 12:35:00,33.29,33.3,33.25,33.29,109300.0,26.6179,26.6259,26.5859,26.6179,109300.0
2012-10-03 12:40:00,33.28,33.32,33.27,33.27,89300.0,26.6099,26.6419,26.6019,26.6019,89300.0
2012-10-03 12:45:00,33.28,33.3,33.27,33.28,47600.0,26.6099,26.6259,26.6019,26.6099,47600.0
2012-10-03 12:50:00,33.28,33.3,33.27,33.3,76400.0,26.6099,26.6259,26.6019,26.6259,76400.0
2012-10-03 12:55:00,33.3,33.3,33.26,33.28,82800.0,26.6259,26.6259,26.5939,26.6099,82800.0
2012-10-03 13:00:00,33.28,33.29,33.26,33.27,71300.0,26.6099,26.6179,26.5939,26.6019,71300.0
2012-10-03 13:05:00,33.27,33.29,33.26,33.26,70400.0,26.6019,26.6179,26.5939,26.5939,70400.0
2012-10-03 13:10:00,33.27,33.27,33.19,33.19,256200.0,26.6019,26.6019,26.538,26.538,256200.0
2012-10-03 13:15:00,33.19,33.21,33.19,33.19,109100.0,26.538,26.5539,26.538,26.538,109100.0
2012-10-03 13:20:00,33.2,33.2,33.16,33.18,255400.0,26.546,26.546,26.514,26.53,255400.0
2012-10-03 13:25:00,33.18,33.19,33.17,33.18,253400.0,26.53,26.538,26.522,26.53,253400.0
2012-10-03 13:30:00,33.18,33.18,33.11,33.12,229300.0,26.53,26.53,26.474,26.482,229300.0
2012-10-03 13:35:00,33.12,33.12,33.04,33.05,295900.0,26.482,26.482,26.418,26.426,295900.0
2012-10-03 13:40:00,33.06,33.09,33.03,33.03,344200.0,26.434,26.458,26.41,26.41,344200.0
2012-10-03 13:45:00,33.03,33.03,32.92,32.92,339200.0,26.41,26.41,26.3221,26.3221,339200.0
2012-10-03 13:50:00,32.92,32.97,32.9,32.97,244800.0,26.3221,26.3621,26.3061,26.3621,244800.0
2012-10-03 13:55:00,32.97,33.01,32.95,33.0,176600.0,26.3621,26.394,26.3461,26.386,176600.0
2012-10-03 14:00:00,33.0,33.05,32.95,32.98,100000.0,26.386,26.426,26.3461,26.37,100000.0
2012-10-03 14:05:00,32.98,33.01,32.98,33.01,113900.0,26.37,26.394,26.37,26.394,113900.0
2012-10-03 14:10:00,33.01,33.1,33.01,33.08,163100.0,26.394,26.466,26.394,26.45,163100.0
2012-10-03 14:15:00,33.07,33.09,33.04,33.09,146700.0,26.442,26.458,26.418,26.458,146700.0
2012-10-03 14:20:00,33.09,33.11,33.02,33.04,158400.0,26.458,26.474,26.402,26.418,158400.0
2012-10-03 14:25:00,33.03,33.08,33.02,33.07,157700.0,26.41,26.45,26.402,26.442,157700.0
2012-10-03 14:30:00,33.08,33.15,33.07,33.14,177800.0,26.45,26.506,26.442,26.498,177800.0
2012-10-03 14:35:00,33.14,33.17,33.12,33.13,189900.0,26.498,26.522,26.482,26.49,189900.0
2012-10-03 14:40:00,33.12,33.13,33.06,33.07,145600.0,26.482,26.49,26.434,26.442,145600.0
2012-10-03 14:45:00,33.06,33.09,33.02,33.08,164800.0,26.434,26.458,26.402,26.45,164800.0
2012-10-03 14:50:00,33.08,33.11,33.05,33.08,134400.0,26.45,26.474,26.426,26.45,134400.0
2012-10-03 14:55:00,33.07,33.14,33.04,33.12,261300.0,26.442,26.498,26.418,26.482,261300.0
2012-10-03 15:00:00,33.13,33.13,33.05,33.06,326900.0,26.49,26.49,26.426,26.434,326900.0
2012-10-03 15:05:00,33.06,33.07,33.0,33.01,171900.0,26.434,26.442,26.386,26.394,171900.0
2012-10-03 15:10:00,33.02,33.02,32.96,32.96,252800.0,26.402,26.402,26.3541,26.3541,252800.0
2012-10-03 15:15:00,32.96,32.98,32.93,32.94,483300.0,26.3541,26.37,26.3301,26.3381,483300.0
2012-10-03 15:20:00,32.94,32.96,32.9,32.94,261400.0,26.3381,26.3541,26.3061,26.3381,261400.0
2012-10-03 15:25:00,32.93,33.07,32.92,33.06,324900.0,26.3301,26.442,26.3221,26.434,324900.0
2012-10-03 15:30:00,33.07,33.09,33.04,33.06,291500.0,26.442,26.458,26.418,26.434,291500.0
2012-10-03 15:35:00,33.06,33.07,32.98,32.99,502500.0,26.434,26.442,26.37,26.378,502500.0
2012-10-03 15:40:00,33.0,33.02,32.96,33.0,438900.0,26.386,26.402,26.3541,26.386,438900.0
2012-10-03 15:45:00,33.01,33.03,32.99,33.03,425400.0,26.394,26.41,26.378,26.41,425400.0
2012-10-03 15:50:00,33.03,33.04,32.98,32.99,437000.0,26.41,26.418,26.37,26.378,437000.0
2012-10-03 15:55:00,32.99,33.04,32.98,33.01,945300.0,26.378,26.418,26.37,26.394,945300.0
2012-10-04 09:30:00,33.26,33.39,33.19,33.27,217900.0,26.5939,26.6979,26.538,26.6019,217900.0
2012-10-04 09:35:00,33.27,33.33,33.2,33.23,414000.0,26.6019,26.6499,26.546,26.5699,414000.0
2012-10-04 09:40:00,33.22,33.27,33.2,33.24,202100.0,26.5619,26.6019,26.546,26.5779,202100.0
2012-10-04 09:45:00,33.25,33.29,33.2,33.25,171500.0,26.5859,26.6179,26.546,26.5859,171500.0
2012-10-04 09:50:00,33.24,33.29,33.22,33.25,245800.0,26.5779,26.6179,26.5619,26.5859,245800.0
2012-10-04 09:55:00,33.26,33.33,33.25,33.32,583400.0,26.5939,26.6499,26.5859,26.6419,583400.0
2012-10-04 10:00:00,33.32,33.5,33.29,33.47,593600.0,26.6419,26.7858,26.6179,26.7618,593600.0
2012-10-04 10:05:00,33.47,33.65,33.47,33.63,707000.0,26.7618,26.9058,26.7618,26.8898,707000.0
2012-10-04 10:10:00,33.63,33.69,33.62,33.67,274400.0,26.8898,26.9377,26.8818,26.9218,274400.0
2012-10-04 10:15:00,33.68,33.79,33.67,33.75,445900.0,26.9298,27.0177,26.9218,26.9857,445900.0
2012-10-04 10:20:00,33.74,33.81,33.69,33.7,254100.0,26.9777,27.0337,26.9377,26.9457,254100.0
2012-10-04 10:25:00,33.7,33.74,33.65,33.7,185000.0,26.9457,26.9777,26.9058,26.9457,185000.0
2012-10-04 10:30:00,33.69,33.7,33.64,33.69,143900.0,26.9377,26.9457,26.8978,26.9377,143900.0
2012-10-04 10:35:00,33.69,33.76,33.63,33.75,239500.0,26.9377,26.9937,26.8898,26.9857,239500.0
2012-10-04 10:40:00,33.74,33.81,33.74,33.75,118400.0,26.9777,27.0337,26.9777,26.9857,118400.0
2012-10-04 10:45:00,33.75,33.81,33.75,33.79,274800.0,26.9857,27.0337,26.9857,27.0177,274800.0
2012-10-04 10:50:00,33.79,33.83,33.78,33.83,157000.0,27.0177,27.0497,27.0097,27.0497,157000.0
2012-10-04 10:55:00,33.83,33.92,33.81,33.92,254600.0,27.0497,27.1216,27.0337,27.1216,254600.0
2012-10-04 11:00:00,33.91,33.95,33.81,33.84,211900.0,27.1137,27.1456,27.0337,27.0577,211900.0
2012-10-04 11:05:00,33.84,33.85,33.77,33.82,184800.0,27.0577,27.0657,27.0017,27.0417,184800.0
2012-10-04 11:10:00,33.82,33.9,33.81,33.87,199900.0,27.0417,27.1057,27.0337,27.0817,199900.0
2012-10-04 11:15:00,33.88,33.91,33.83,33.89,119600.0,27.0897,27.1137,27.0497,27.0977,119600.0
2012-10-04 11:20:00,33.9,33.9,33.76,33.77,126300.0,27.1057,27.1057,26.9937,27.0017,126300.0
2012-10-04 11:25:00,33.76,33.76,33.64,33.66,250400.0,26.9937,26.9937,26.8978,26.9138,250400.0
2012-10-04 11:30:00,33.66,33.75,33.64,33.72,188700.0,26.9138,26.9857,26.8978,26.9617,188700.0
2012-10-04 11:35:00,33.72,33.74,33.69,33.73,131800.0,26.9617,26.9777,26.9377,26.9697,131800.0
2012-10-04 11:40:00,33.74,33.87,33.74,33.81,112000.0,26.9777,27.0817,26.9777,27.0337,112000.0
2012-10-04 11:45:00,33.81,33.85,33.81,33.84,92500.0,27.0337,27.0657,27.0337,27.0577,92500.0
2012-10-04 11:50:00,33.83,33.84,33.74,33.74,38400.0,27.0497,27.0577,26.9777,26.9777,38400.0
2012-10-04 11:55:00,33.74,33.77,33.72,33.73,47600.0,26.9777,27.0017,26.9617,26.9697,47600.0
2012-10-04 12:00:00,33.74,33.83,33.71,33.83,75000.0,26.9777,27.0497,26.9537,27.0497,75000.0
2012-10-04 12:05:00,33.83,33.93,33.83,33.92,162600.0,27.0497,27.1296,27.0497,27.1216,162600.0
2012-10-04 12:10:00,33.92,33.95,33.87,33.87,114300.0,27.1216,27.1456,27.0817,27.0817,114300.0
2012-10-04 12:15:00,33.87,33.95,33.84,33.94,112200.0,27.0817,27.1456,27.0577,27.1376,112200.0
2012-10-04 12:20:00,33.93,33.95,33.9,33.91,130700.0,27.1296,27.1456,27.1057,27.1137,130700.0
2012-10-04 12:25:00,33.89,33.94,33.88,33.89,76700.0,27.0977,27.1376,27.0897,27.0977,76700.0
2012-10-04 12:30:00,33.9,33.95,33.9,33.94,61300.0,27.1057,27.1456,27.1057,27.1376,61300.0
2012-10-04 12:35:00,33.94,33.95,33.9,33.9,62600.0,27.1376,27.1456,27.1057,27.1057,62600.0
2012-10-04 12:40:00,33.9,33.92,33.86,33.89,53900.0,27.1057,27.1216,27.0737,27.0977,53900.0
2012-10-04 12:45:00,33.9,33.9,33.8,33.8,98700.0,27.1057,27.1057,27.0257,27.0257,98700.0
2012-10-04 12:50:00,33.8,33.82,33.78,33.79,75800.0,27.0257,27.0417,27.0097,27.0177,75800.0
2012-10-04 12:55:00,33.79,33.83,33.78,33.81,90900.0,27.0177,27.0497,27.0097,27.0337,90900.0
2012-10-04 13:00:00,33.82,33.84,33.8,33.82,39700.0,27.0417,27.0577,27.0257,27.0417,39700.0
2012-10-04 13:05:00,33.83,33.83,33.79,33.81,38900.0,27.0497,27.0497,27.0177,27.0337,38900.0
2012-10-04 13:10:00,33.82,33.82,33.78,33.78,134600.0,27.0417,27.0417,27.0097,27.0097,134600.0
2012-10-04 13:15:00,33.78,33.8,33.76,33.78,76800.0,27.0097,27.0257,26.9937,27.0097,76800.0
2012-10-04 13:20:00,33.78,33.83,33.78,33.81,161300.0,27.0097,27.0497,27.0097,27.0337,161300.0
2012-10-04 13:25:00,33.81,33.87,33.8,33.8,109200.0,27.0337,27.0817,27.0257,27.0257,109200.0
2012-10-04 13:30:00,33.81,33.86,33.81,33.83,67200.0,27.0337,27.0737,27.0337,27.0497,67200.0
2012-10-04 13:35:00,33.82,33.91,33.81,33.88,86800.0,27.0417,27.1137,27.0337,27.0897,86800.0
2012-10-04 13:40:00,33.87,33.88,33.84,33.85,128000.0,27.0817,27.0897,27.0577,27.0657,128000.0
2012-10-04 13:45:00,33.85,33.86,33.84,33.84,81200.0,27.0657,27.0737,27.0577,27.0577,81200.0
2012-10-04 13:50:00,33.84,33.88,33.83,33.83,93500.0,27.0577,27.0897,27.0497,27.0497,93500.0
2012-10-04 13:55:00,33.83,33.88,33.82,33.87,118600.0,27.0497,27.0897,27.0417,27.0817,118600.0
2012-10-04 14:00:00,33.85,33.87,33.81,33.84,195600.0,27.0657,27.0817,27.0337,27.0577,195600.0
2012-10-04 14:05:00,33.84,33.89,33.81,33.87,91900.0,27.0577,27.0977,27.0337,27.0817,91900.0
2012-10-04 14:10:00,33.88,33.89,33.83,33.88,83500.0,27.0897,27.0977,27.0497,27.0897,83500.0
2012-10-04 14:15:00,33.88,33.88,33.82,33.82,94400.0,27.0897,27.0897,27.0417,27.0417,94400.0
2012-10-04 14:20:00,33.82,33.84,33.79,33.84,118700.0,27.0417,27.0577,27.0177,27.0577,118700.0
2012-10-04 14:25:00,33.83,33.86,33.82,33.85,399800.0,27.0497,27.0737,27.0417,27.0657,399800.0
2012-10-04 14:30:00,33.85,33.89,33.85,33.89,98500.0,27.0657,27.0977,27.0657,27.0977,98500.0
2012-10-04 14:35:00,33.89,33.94,33.87,33.92,104100.0,27.0977,27.1376,27.0817,27.1216,104100.0
2012-10-04 14:40:00,33.93,33.99,33.92,33.98,200300.0,27.1296,27.1776,27.1216,27.1696,200300.0
2012-10-04 14:45:00,33.98,34.02,33.96,34.02,215700.0,27.1696,27.2016,27.1536,27.2016,215700.0
2012-10-04 14:50:00,34.02,34.02,33.97,33.98,124700.0,27.2016,27.2016,27.1616,27.1696,124700.0
2012-10-04 14:55:00,33.99,34.03,33.98,34.03,65300.0,27.1776,27.2096,27.1696,27.2096,65300.0
2012-10-04 15:00:00,34.02,34.05,33.98,34.0,152600.0,27.2016,27.2256,27.1696,27.1856,152600.0
2012-10-04 15:05:00,34.0,34.01,33.97,33.97,104900.0,27.1856,27.1936,27.1616,27.1616,104900.0
2012-10-04 15:10:00,33.97,33.99,33.94,33.94,132600.0,27.1616,27.1776,27.1376,27.1376,132600.0
2012-10-04 15:15:00,33.94,33.98,33.93,33.95,182100.0,27.1376,27.1696,27.1296,27.1456,182100.0
2012-10-04 15:20:00,33.95,33.96,33.95,33.95,114900.0,27.1456,27.1536,27.1456,27.1456,114900.0
2012-10-04 15:25:00,33.95,33.96,33.93,33.94,133600.0,27.1456,27.1536,27.1296,27.1376,133600.0
2012-10-04 15:30:00,33.94,34.01,33.94,33.99,206400.0,27.1376,27.1936,27.1376,27.1776,206400.0
2012-10-04 15:35:00,33.99,34.01,33.97,34.01,276300.0,27.1776,27.1936,27.1616,27.1936,276300.0
2012-10-04 15:40:00,34.0,34.03,33.99,33.99,266600.0,27.1856,27.2096,27.1776,27.1776,266600.0
2012-10-04 15:45:00,33.99,34.01,33.98,34.01,310600.0,27.1776,27.1936,27.1696,27.1936,310600.0
2012-10-04 15:50:00,34.01,34.01,33.95,33.96,315900.0,27.1936,27.1936,27.1456,27.1536,315900.0
2012-10-04 15:55:00,33.95,34.0,33.93,33.98,550100.0,27.1456,27.1856,27.1296,27.1696,550100.0
2012-10-05 09:30:00,34.14,34.23,33.97,34.13,189900.0,27.2976,27.3695,27.1616,27.2896,189900.0
2012-10-05 09:35:00,34.13,34.16,34.01,34.02,172300.0,27.2896,27.3135,27.1936,27.2016,172300.0
2012-10-05 09:40:00,34.03,34.05,33.86,33.88,181900.0,27.2096,27.2256,27.0737,27.0897,181900.0
2012-10-05 09:45:00,33.88,33.89,33.74,33.8,315400.0,27.0897,27.0977,26.9777,27.0257,315400.0
2012-10-05 09:50:00,33.8,33.88,33.8,33.87,831100.0,27.0257,27.0897,27.0257,27.0817,831100.0
2012-10-05 09:55:00,33.87,33.94,33.83,33.86,346000.0,27.0817,27.1376,27.0497,27.0737,346000.0
2012-10-05 10:00:00,33.86,33.87,33.73,33.79,95300.0,27.0737,27.0817,26.9697,27.0177,95300.0
2012-10-05 10:05:00,33.79,33.8,33.63,33.63,251300.0,27.0177,27.0257,26.8898,26.8898,251300.0
2012-10-05 10:10:00,33.63,33.71,33.62,33.69,131500.0,26.8898,26.9537,26.8818,26.9377,131500.0
2012-10-05 10:15:00,33.68,33.75,33.68,33.69,108600.0,26.9298,26.9857,26.9298,26.9377,108600.0
2012-10-05 10:20:00,33.7,33.72,33.66,33.66,152300.0,26.9457,26.9617,26.9138,26.9138,152300.0
2012-10-05 10:25:00,33.67,33.73,33.66,33.71,102400.0,26.9218,26.9697,26.9138,26.9537,102400.0
2012-10-05 10:30:00,33.71,33.73,33.69,33.69,97800.0,26.9537,26.9697,26.9377,26.9377,97800.0
2012-10-05 10:35:00,33.7,33.73,33.66,33.66,116100.0,26.9457,26.9697,26.9138,26.9138,116100.0
2012-10-05 10:40:00,33.67,33.69,33.64,33.66,129800.0,26.9218,26.9377,26.8978,26.9138,129800.0
2012-10-05 10:45:00,33.66,33.67,33.62,33.67,93200.0,26.9138,26.9218,26.8818,26.9218,93200.0
2012-10-05 10:50:00,33.68,33.71,33.66,33.69,77400.0,26.9298,26.9537,26.9138,26.9377,77400.0
2012-10-05 10:55:00,33.7,33.76,33.69,33.72,100200.0,26.9457,26.9937,26.9377,26.9617,100200.0
2012-10-05 11:00:00,33.72,33.72,33.68,33.69,57900.0,26.9617,26.9617,26.9298,26.9377,57900.0
2012-10-05 11:05:00,33.7,33.71,33.61,33.65,124500.0,26.9457,26.9537,26.8738,26.9058,124500.0
2012-10-05 11:10:00,33.64,33.69,33.62,33.63,93800.0,26.8978,26.9377,26.8818,26.8898,93800.0
2012-10-05 11:15:00,33.63,33.65,33.58,33.64,129400.0,26.8898,26.9058,26.8498,26.8978,129400.0
2012-10-05 11:20:00,33.65,33.7,33.63,33.68,125100.0,26.9058,26.9457,26.8898,26.9298,125100.0
2012-10-05 11:25:00,33.67,33.67,33.6,33.61,68200.0,26.9218,26.9218,26.8658,26.8738,68200.0
2012-10-05 11:30:00,33.62,33.66,33.61,33.63,68200.0,26.8818,26.9138,26.8738,26.8898,68200.0
2012-10-05 11:35:00,33.62,33.63,33.55,33.55,114100.0,26.8818,26.8898,26.8258,26.8258,114100.0
2012-10-05 11:40:00,33.56,33.58,33.5,33.5,197500.0,26.8338,26.8498,26.7858,26.7858,197500.0
2012-10-05 11:45:00,33.5,33.52,33.46,33.46,119000.0,26.7858,26.8018,26.7538,26.7538,119000.0
2012-10-05 11:50:00,33.46,33.48,33.35,33.36,227700.0,26.7538,26.7698,26.6659,26.6739,227700.0
2012-10-05 11:55:00,33.36,33.4,33.35,33.38,103300.0,26.6739,26.7059,26.6659,26.6899,103300.0
2012-10-05 12:00:00,33.39,33.42,33.36,33.4,110000.0,26.6979,26.7219,26.6739,26.7059,110000.0
2012-10-05 12:05:00,33.41,33.42,33.38,33.41,59300.0,26.7139,26.7219,26.6899,26.7139,59300.0
2012-10-05 12:10:00,33.4,33.45,33.38,33.44,63900.0,26.7059,26.7458,26.6899,26.7379,63900.0
2012-10-05 12:15:00,33.45,33.48,33.43,33.47,55000.0,26.7458,26.7698,26.7299,26.7618,55000.0
2012-10-05 12:20:00,33.48,33.51,33.48,33.5,47700.0,26.7698,26.7938,26.7698,26.7858,47700.0
2012-10-05 12:25:00,33.51,33.56,33.51,33.55,59100.0,26.7938,26.8338,26.7938,26.8258,59100.0
2012-10-05 12:30:00,33.54,33.62,33.54,33.61,55900.0,26.8178,26.8818,26.8178,26.8738,55900.0
2012-10-05 12:35:00,33.62,33.65,33.6,33.61,50200.0,26.8818,26.9058,26.8658,26.8738,50200.0
2012-10-05 12:40:00,33.61,33.67,33.61,33.64,70600.0,26.8738,26.9218,26.8738,26.8978,70600.0
2012-10-05 12:45:00,33.65,33.65,33.61,33.62,80800.0,26.9058,26.9058,26.8738,26.8818,80800.0
2012-10-05 12:50:00,33.62,33.63,33.57,33.6,62200.0,26.8818,26.8898,26.8418,26.8658,62200.0
2012-10-05 12:55:00,33.6,33.62,33.6,33.61,54000.0,26.8658,26.8818,26.8658,26.8738,54000.0
2012-10-05 13:00:00,33.61,33.65,33.6,33.62,69900.0,26.8738,26.9058,26.8658,26.8818,69900.0
2012-10-05 13:05:00,33.63,33.68,33.59,33.67,60900.0,26.8898,26.9298,26.8578,26.9218,60900.0
2012-10-05 13:10:00,33.67,33.69,33.63,33.66,63000.0,26.9218,26.9377,26.8898,26.9138,63000.0
2012-10-05 13:15:00,33.66,33.7,33.66,33.7,63900.0,26.9138,26.9457,26.9138,26.9457,63900.0
2012-10-05 13:20:00,33.69,33.69,33.64,33.66,51700.0,26.9377,26.9377,26.8978,26.9138,51700.0
2012-10-05 13:25:00,33.66,33.66,33.56,33.56,84100.0,26.9138,26.9138,26.8338,26.8338,84100.0
2012-10-05 13:30:00,33.56,33.58,33.54,33.57,135000.0,26.8338,26.8498,26.8178,26.8418,135000.0
2012-10-05 13:35:00,33.56,33.59,33.56,33.58,34400.0,26.8338,26.8578,26.8338,26.8498,34400.0
2012-10-05 13:40:00,33.57,33.59,33.54,33.55,59000.0,26.8418,26.8578,26.8178,26.8258,59000.0
2012-10-05 13:45:00,33.56,33.56,33.48,33.51,67200.0,26.8338,26.8338,26.7698,26.7938,67200.0
2012-10-05 13:50:00,33.52,33.55,33.51,33.55,35600.0,26.8018,26.8258,26.7938,26.8258,35600.0
2012-10-05 13:55:00,33.54,33.55,33.52,33.55,34500.0,26.8178,26.8258,26.8018,26.8258,34500.0
2012-10-05 14:00:00,33.55,33.59,33.53,33.56,55700.0,26.8258,26.8578,26.8098,26.8338,55700.0
2012-10-05 14:05:00,33.56,33.56,33.53,33.53,33200.0,26.8338,26.8338,26.8098,26.8098,33200.0
2012-10-05 14:10:00,33.53,33.55,33.5,33.55,57200.0,26.8098,26.8258,26.7858,26.8258,57200.0
2012-10-05 14:15:00,33.55,33.55,33.5,33.5,53900.0,26.8258,26.8258,26.7858,26.7858,53900.0
2012-10-05 14:20:00,33.51,33.52,33.48,33.49,48100.0,26.7938,26.8018,26.7698,26.7778,48100.0
2012-10-05 14:25:00,33.49,33.5,33.45,33.46,46800.0,26.7778,26.7858,26.7458,26.7538,46800.0
2012-10-05 14:30:00,33.46,33.47,33.41,33.44,78800.0,26.7538,26.7618,26.7139,26.7379,78800.0
2012-10-05 14:35:00,33.45,33.48,33.43,33.43,65300.0,26.7458,26.7698,26.7299,26.7299,65300.0
2012-10-05 14:40:00,33.43,33.47,33.43,33.46,45800.0,26.7299,26.7618,26.7299,26.7538,45800.0
2012-10-05 14:45:00,33.46,33.48,33.41,33.42,88000.0,26.7538,26.7698,26.7139,26.7219,88000.0
2012-10-05 14:50:00,33.43,33.44,33.37,33.37,98100.0,26.7299,26.7379,26.6819,26.6819,98100.0
2012-10-05 14:55:00,33.37,33.39,33.32,33.33,92100.0,26.6819,26.6979,26.6419,26.6499,92100.0
2012-10-05 15:00:00,33.33,33.4,33.32,33.38,88800.0,26.6499,26.7059,26.6419,26.6899,88800.0
2012-10-05 15:05:00,33.38,33.4,33.35,33.39,102300.0,26.6899,26.7059,26.6659,26.6979,102300.0
2012-10-05 15:10:00,33.38,33.39,33.32,33.39,106000.0,26.6899,26.6979,26.6419,26.6979,106000.0
2012-10-05 15:15:00,33.39,33.42,33.38,33.41,100700.0,26.6979,26.7219,26.6899,26.7139,100700.0
2012-10-05 15:20:00,33.4,33.45,33.38,33.45,102600.0,26.7059,26.7458,26.6899,26.7458,102600.0
2012-10-05 15:25:00,33.45,33.47,33.4,33.4,97700.0,26.7458,26.7618,26.7059,26.7059,97700.0
2012-10-05 15:30:00,33.41,33.44,33.34,33.34,151600.0,26.7139,26.7379,26.6579,26.6579,151600.0
2012-10-05 15:35:00,33.33,33.36,33.31,33.31,158400.0,26.6499,26.6739,26.6339,26.6339,158400.0
2012-10-05 15:40:00,33.32,33.38,33.32,33.36,145800.0,26.6419,26.6899,26.6419,26.6739,145800.0
2012-10-05 15:45:00,33.37,33.4,33.35,33.37,226300.0,26.6819,26.7059,26.6659,26.6819,226300.0
2012-10-05 15:50:00,33.37,33.38,33.34,33.34,186900.0,26.6819,26.6899,26.6579,26.6579,186900.0
2012-10-05 15:55:00,33.34,33.42,33.34,33.42,369500.0,26.6579,26.7219,26.6579,26.7219,369500.0
2012-10-08 09:30:00,33.2,33.39,33.19,33.34,160200.0,26.546,26.6979,26.538,26.6579,160200.0
2012-10-08 09:35:00,33.34,33.5,33.22,33.26,91100.0,26.6579,26.7858,26.5619,26.5939,91100.0
2012-10-08 09:40:00,33.25,33.68,33.24,33.64,396300.0,26.5859,26.9298,26.5779,26.8978,396300.0
2012-10-08 09:45:00,33.64,33.66,33.49,33.62,119500.0,26.8978,26.9138,26.7778,26.8818,119500.0
2012-10-08 09:50:00,33.61,33.61,33.46,33.54,89100.0,26.8738,26.8738,26.7538,26.8178,89100.0
2012-10-08 09:55:00,33.54,33.62,33.48,33.53,79900.0,26.8178,26.8818,26.7698,26.8098,79900.0
2012-10-08 10:00:00,33.54,33.65,33.53,33.59,124900.0,26.8178,26.9058,26.8098,26.8578,124900.0
2012-10-08 10:05:00,33.59,33.6,33.54,33.55,116500.0,26.8578,26.8658,26.8178,26.8258,116500.0
2012-10-08 10:10:00,33.55,33.57,33.49,33.52,35000.0,26.8258,26.8418,26.7778,26.8018,35000.0
2012-10-08 10:15:00,33.52,33.6,33.52,33.59,124700.0,26.8018,26.8658,26.8018,26.8578,124700.0
2012-10-08 10:20:00,33.59,33.61,33.49,33.5,82700.0,26.8578,26.8738,26.7778,26.7858,82700.0
2012-10-08 10:25:00,33.51,33.51,33.43,33.48,73400.0,26.7938,26.7938,26.7299,26.7698,73400.0
2012-10-08 10:30:00,33.49,33.54,33.4,33.48,110500.0,26.7778,26.8178,26.7059,26.7698,110500.0
2012-10-08 10:35:00,33.47,33.57,33.46,33.56,79900.0,26.7618,26.8418,26.7538,26.8338,79900.0
2012-10-08 10:40:00,33.56,33.68,33.56,33.68,68200.0,26.8338,26.9298,26.8338,26.9298,68200.0
2012-10-08 10:45:00,33.68,33.71,33.67,33.68,88500.0,26.9298,26.9537,26.9218,26.9298,88500.0
2012-10-08 10:50:00,33.68,33.73,33.63,33.69,98400.0,26.9298,26.9697,26.8898,26.9377,98400.0
2012-10-08 10:55:00,33.69,33.69,33.63,33.65,122200.0,26.9377,26.9377,26.8898,26.9058,122200.0
2012-10-08 11:00:00,33.65,33.71,33.64,33.7,56800.0,26.9058,26.9537,26.8978,26.9457,56800.0
2012-10-08 11:05:00,33.69,33.69,33.64,33.64,42000.0,26.9377,26.9377,26.8978,26.8978,42000.0
2012-10-08 11:10:00,33.64,33.73,33.64,33.71,79900.0,26.8978,26.9697,26.8978,26.9537,79900.0
2012-10-08 11:15:00,33.71,33.73,33.69,33.71,66700.0,26.9537,26.9697,26.9377,26.9537,66700.0
2012-10-08 11:20:00,33.71,33.73,33.66,33.72,58800.0,26.9537,26.9697,26.9138,26.9617,58800.0
2012-10-08 11:25:00,33.72,33.75,33.71,33.74,80400.0,26.9617,26.9857,26.9537,26.9777,80400.0
2012-10-08 11:30:00,33.74,33.75,33.7,33.7,31900.0,26.9777,26.9857,26.9457,26.9457,31900.0
2012-10-08 11:35:00,33.7,33.7,33.64,33.64,55400.0,26.9457,26.9457,26.8978,26.8978,55400.0
2012-10-08 11:40:00,33.64,33.68,33.61,33.65,48800.0,26.8978,26.9298,26.8738,26.9058,48800.0
2012-10-08 11:45:00,33.65,33.65,33.61,33.61,23500.0,26.9058,26.9058,26.8738,26.8738,23500.0
2012-10-08 11:50:00,33.61,33.66,33.56,33.65,33300.0,26.8738,26.9138,26.8338,26.9058,33300.0
2012-10-08 11:55:00,33.67,33.67,33.63,33.64,30900.0,26.9218,26.9218,26.8898,26.8978,30900.0
2012-10-08 12:00:00,33.63,33.64,33.55,33.58,51200.0,26.8898,26.8978,26.8258,26.8498,51200.0
2012-10-08 12:05:00,33.58,33.61,33.58,33.58,20600.0,26.8498,26.8738,26.8498,26.8498,20600.0
2012-10-08 12:10:00,33.57,33.64,33.56,33.61,37200.0,26.8418,26.8978,26.8338,26.8738,37200.0
2012-10-08 12:15:00,33.6,33.62,33.59,33.6,18000.0,26.8658,26.8818,26.8578,26.8658,18000.0
2012-10-08 12:20:00,33.6,33.61,33.56,33.56,24000.0,26.8658,26.8738,26.8338,26.8338,24000.0
2012-10-08 12:25:00,33.55,33.57,33.53,33.55,28700.0,26.8258,26.8418,26.8098,26.8258,28700.0
2012-10-08 12:30:00,33.56,33.59,33.56,33.57,26600.0,26.8338,26.8578,26.8338,26.8418,26600.0
2012-10-08 12:35:00,33.57,33.57,33.52,33.56,31000.0,26.8418,26.8418,26.8018,26.8338,31000.0
2012-10-08 12:40:00,33.56,33.59,33.55,33.57,22100.0,26.8338,26.8578,26.8258,26.8418,22100.0
2012-10-08 12:45:00,33.57,33.57,33.55,33.57,17100.0,26.8418,26.8418,26.8258,26.8418,17100.0
2012-10-08 12:50:00,33.56,33.57,33.55,33.56,20500.0,26.8338,26.8418,26.8258,26.8338,20500.0
2012-10-08 12:55:00,33.55,33.62,33.55,33.62,37100.0,26.8258,26.8818,26.8258,26.8818,37100.0
2012-10-08 13:00:00,33.61,33.62,33.56,33.58,49100.0,26.8738,26.8818,26.8338,26.8498,49100.0
2012-10-08 13:05:00,33.58,33.59,33.54,33.59,53600.0,26.8498,26.8578,26.8178,26.8578,53600.0
2012-10-08 13:10:00,33.6,33.61,33.55,33.56,29700.0,26.8658,26.8738,26.8258,26.8338,29700.0
2012-10-08 13:15:00,33.55,33.57,33.54,33.55,29800.0,26.8258,26.8418,26.8178,26.8258,29800.0
2012-10-08 13:20:00,33.55,33.55,33.51,33.51,17500.0,26.8258,26.8258,26.7938,26.7938,17500.0
2012-10-08 13:25:00,33.51,33.51,33.47,33.47,17200.0,26.7938,26.7938,26.7618,26.7618,17200.0
2012-10-08 13:30:00,33.47,33.54,33.47,33.51,32900.0,26.7618,26.8178,26.7618,26.7938,32900.0
2012-10-08 13:35:00,33.52,33.54,33.51,33.51,20600.0,26.8018,26.8178,26.7938,26.7938,20600.0
2012-10-08 13:40:00,33.52,33.54,33.5,33.51,17200.0,26.8018,26.8178,26.7858,26.7938,17200.0
2012-10-08 13:45:00,33.51,33.52,33.46,33.46,16100.0,26.7938,26.8018,26.7538,26.7538,16100.0
2012-10-08 13:50:00,33.47,33.49,33.46,33.46,25300.0,26.7618,26.7778,26.7538,26.7538,25300.0
2012-10-08 13:55:00,33.46,33.47,33.43,33.47,71800.0,26.7538,26.7618,26.7299,26.7618,71800.0
2012-10-08 14:00:00,33.46,33.52,33.46,33.52,23700.0,26.7538,26.8018,26.7538,26.8018,23700.0
2012-10-08 14:05:00,33.51,33.52,33.47,33.48,52500.0,26.7938,26.8018,26.7618,26.7698,52500.0
2012-10-08 14:10:00,33.48,33.48,33.46,33.48,19900.0,26.7698,26.7698,26.7538,26.7698,19900.0
2012-10-08 14:15:00,33.47,33.59,33.47,33.58,70100.0,26.7618,26.8578,26.7618,26.8498,70100.0
2012-10-08 14:20:00,33.58,33.63,33.58,33.61,61900.0,26.8498,26.8898,26.8498,26.8738,61900.0
2012-10-08 14:25:00,33.6,33.63,33.59,33.59,29300.0,26.8658,26.8898,26.8578,26.8578,29300.0
2012-10-08 14:30:00,33.59,33.61,33.56,33.59,67600.0,26.8578,26.8738,26.8338,26.8578,67600.0
2012-10-08 14:35:00,33.59,33.59,33.58,33.58,26100.0,26.8578,26.8578,26.8498,26.8498,26100.0
2012-10-08 14:40:00,33.58,33.58,33.54,33.55,14100.0,26.8498,26.8498,26.8178,26.8258,14100.0
2012-10-08 14:45:00,33.54,33.55,33.51,33.55,21000.0,26.8178,26.8258,26.7938,26.8258,21000.0
2012-10-08 14:50:00,33.55,33.55,33.53,33.53,25800.0,26.8258,26.8258,26.8098,26.8098,25800.0
2012-10-08 14:55:00,33.54,33.56,33.53,33.55,33300.0,26.8178,26.8338,26.8098,26.8258,33300.0
2012-10-08 15:00:00,33.56,33.63,33.55,33.62,48600.0,26.8338,26.8898,26.8258,26.8818,48600.0
2012-10-08 15:05:00,33.63,33.63,33.6,33.61,67100.0,26.8898,26.8898,26.8658,26.8738,67100.0
2012-10-08 15:10:00,33.62,33.63,33.6,33.63,30800.0,26.8818,26.8898,26.8658,26.8898,30800.0
2012-10-08 15:15:00,33.63,33.67,33.62,33.66,97200.0,26.8898,26.9218,26.8818,26.9138,97200.0
2012-10-08 15:20:00,33.66,33.66,33.62,33.63,50600.0,26.9138,26.9138,26.8818,26.8898,50600.0
2012-10-08 15:25:00,33.63,33.64,33.6,33.61,65400.0,26.8898,26.8978,26.8658,26.8738,65400.0
2012-10-08 15:30:00,33.6,33.64,33.6,33.62,50900.0,26.8658,26.8978,26.8658,26.8818,50900.0
2012-10-08 15:35:00,33.62,33.65,33.62,33.62,59700.0,26.8818,26.9058,26.8818,26.8818,59700.0
2012-10-08 15:40:00,33.62,33.63,33.59,33.62,79100.0,26.8818,26.8898,26.8578,26.8818,79100.0
2012-10-08 15:45:00,33.62,33.62,33.58,33.62,100500.0,26.8818,26.8818,26.8498,26.8818,100500.0
2012-10-08 15:50:00,33.62,33.63,33.6,33.61,132800.0,26.8818,26.8898,26.8658,26.8738,132800.0
2012-10-08 15:55:00,33.61,33.63,33.6,33.62,231300.0,26.8738,26.8898,26.8658,26.8818,231300.0
2012-10-09 09:30:00,33.68,33.99,33.62,33.83,191500.0,26.9298,27.1776,26.8818,27.0497,191500.0
2012-10-09 09:35:00,33.82,33.95,33.82,33.93,125400.0,27.0417,27.1456,27.0417,27.1296,125400.0
2012-10-09 09:40:00,33.93,33.95,33.77,33.94,316500.0,27.1296,27.1456,27.0017,27.1376,316500.0
2012-10-09 09:45:00,33.94,33.99,33.91,33.96,208500.0,27.1376,27.1776,27.1137,27.1536,208500.0
2012-10-09 09:50:00,33.97,33.98,33.85,33.86,216700.0,27.1616,27.1696,27.0657,27.0737,216700.0
2012-10-09 09:55:00,33.87,33.96,33.86,33.95,142200.0,27.0817,27.1536,27.0737,27.1456,142200.0
2012-10-09 10:00:00,33.95,34.01,33.94,33.99,153400.0,27.1456,27.1936,27.1376,27.1776,153400.0
2012-10-09 10:05:00,33.99,34.08,33.94,34.0,295800.0,27.1776,27.2496,27.1376,27.1856,295800.0
2012-10-09 10:10:00,34.0,34.07,33.97,34.06,83400.0,27.1856,27.2416,27.1616,27.2336,83400.0
2012-10-09 10:15:00,34.06,34.1,34.01,34.09,213100.0,27.2336,27.2656,27.1936,27.2576,213100.0
2012-10-09 10:20:00,34.09,34.1,34.04,34.09,183600.0,27.2576,27.2656,27.2176,27.2576,183600.0
2012-10-09 10:25:00,34.08,34.1,34.06,34.08,78800.0,27.2496,27.2656,27.2336,27.2496,78800.0
2012-10-09 10:30:00,34.09,34.13,34.07,34.12,157100.0,27.2576,27.2896,27.2416,27.2816,157100.0
2012-10-09 10:35:00,34.11,34.12,33.93,33.96,169000.0,27.2736,27.2816,27.1296,27.1536,169000.0
2012-10-09 10:40:00,33.97,34.04,33.95,34.03,87200.0,27.1616,27.2176,27.1456,27.2096,87200.0
2012-10-09 10:45:00,34.03,34.05,33.9,33.91,95000.0,27.2096,27.2256,27.1057,27.1137,95000.0
2012-10-09 10:50:00,33.91,33.93,33.85,33.87,132400.0,27.1137,27.1296,27.0657,27.0817,132400.0
2012-10-09 10:55:00,33.87,33.89,33.8,33.86,85600.0,27.0817,27.0977,27.0257,27.0737,85600.0
2012-10-09 11:00:00,33.86,33.86,33.76,33.79,80200.0,27.0737,27.0737,26.9937,27.0177,80200.0
2012-10-09 11:05:00,33.8,33.83,33.79,33.81,41600.0,27.0257,27.0497,27.0177,27.0337,41600.0
2012-10-09 11:10:00,33.81,33.81,33.75,33.78,35600.0,27.0337,27.0337,26.9857,27.0097,35600.0
2012-10-09 11:15:00,33.77,33.77,33.7,33.73,42800.0,27.0017,27.0017,26.9457,26.9697,42800.0
2012-10-09 11:20:00,33.73,33.8,33.68,33.77,138400.0,26.9697,27.0257,26.9298,27.0017,138400.0
2012-10-09 11:25:00,33.77,33.87,33.77,33.8,80100.0,27.0017,27.0817,27.0017,27.0257,80100.0
2012-10-09 11:30:00,33.79,33.85,33.76,33.85,45700.0,27.0177,27.0657,26.9937,27.0657,45700.0
2012-10-09 11:35:00,33.86,33.86,33.8,33.8,53600.0,27.0737,27.0737,27.0257,27.0257,53600.0
2012-10-09 11:40:00,33.8,33.84,33.78,33.8,227300.0,27.0257,27.0577,27.0097,27.0257,227300.0
2012-10-09 11:45:00,33.8,33.81,33.72,33.77,48400.0,27.0257,27.0337,26.9617,27.0017,48400.0
2012-10-09 11:50:00,33.77,33.82,33.75,33.79,144300.0,27.0017,27.0417,26.9857,27.0177,144300.0
2012-10-09 11:55:00,33.79,33.82,33.77,33.8,32900.0,27.0177,27.0417,27.0017,27.0257,32900.0
2012-10-09 12:00:00,33.81,33.82,33.78,33.78,17500.0,27.0337,27.0417,27.0097,27.0097,17500.0
2012-10-09 12:05:00,33.79,33.81,33.76,33.81,36100.0,27.0177,27.0337,26.9937,27.0337,36100.0
2012-10-09 12:10:00,33.82,33.94,33.81,33.93,92100.0,27.0417,27.1376,27.0337,27.1296,92100.0
2012-10-09 12:15:00,33.94,33.99,33.93,33.95,88900.0,27.1376,27.1776,27.1296,27.1456,88900.0
2012-10-09 12:20:00,33.94,33.97,33.92,33.93,53500.0,27.1376,27.1616,27.1216,27.1296,53500.0
2012-10-09 12:25:00,33.93,33.94,33.9,33.91,36700.0,27.1296,27.1376,27.1057,27.1137,36700.0
2012-10-09 12:30:00,33.91,33.97,33.9,33.93,63800.0,27.1137,27.1616,27.1057,27.1296,63800.0
2012-10-09 12:35:00,33.93,33.95,33.89,33.93,68800.0,27.1296,27.1456,27.0977,27.1296,68800.0
2012-10-09 12:40:00,33.93,33.93,33.88,33.91,45500.0,27.1296,27.1296,27.0897,27.1137,45500.0
2012-10-09 12:45:00,33.91,33.92,33.85,33.85,35300.0,27.1137,27.1216,27.0657,27.0657,35300.0
2012-10-09 12:50:00,33.84,33.86,33.79,33.81,56000.0,27.0577,27.0737,27.0177,27.0337,56000.0
2012-10-09 12:55:00,33.81,33.83,33.78,33.79,37700.0,27.0337,27.0497,27.0097,27.0177,37700.0
2012-10-09 13:00:00,33.8,33.84,33.77,33.79,71800.0,27.0257,27.0577,27.0017,27.0177,71800.0
2012-10-09 13:05:00,33.79,33.84,33.79,33.81,58200.0,27.0177,27.0577,27.0177,27.0337,58200.0
2012-10-09 13:10:00,33.81,33.85,33.8,33.83,32000.0,27.0337,27.0657,27.0257,27.0497,32000.0
2012-10-09 13:15:00,33.83,33.85,33.79,33.8,54100.0,27.0497,27.0657,27.0177,27.0257,54100.0
2012-10-09 13:20:00,33.8,33.82,33.76,33.82,46100.0,27.0257,27.0417,26.9937,27.0417,46100.0
2012-10-09 13:25:00,33.82,33.84,33.8,33.82,48500.0,27.0417,27.0577,27.0257,27.0417,48500.0
2012-10-09 13:30:00,33.82,33.86,33.81,33.86,90600.0,27.0417,27.0737,27.0337,27.0737,90600.0
2012-10-09 13:35:00,33.86,33.97,33.84,33.95,83200.0,27.0737,27.1616,27.0577,27.1456,83200.0
2012-10-09 13:40:00,33.94,33.97,33.88,33.9,135400.0,27.1376,27.1616,27.0897,27.1057,135400.0
2012-10-09 13:45:00,33.91,33.96,33.91,33.93,64800.0,27.1137,27.1536,27.1137,27.1296,64800.0
2012-10-09 13:50:00,33.94,34.03,33.93,33.98,107400.0,27.1376,27.2096,27.1296,27.1696,107400.0
2012-10-09 13:55:00,33.98,34.01,33.92,33.93,67800.0,27.1696,27.1936,27.1216,27.1296,67800.0
2012-10-09 14:00:00,33.93,33.97,33.91,33.93,58700.0,27.1296,27.1616,27.1137,27.1296,58700.0
2012-10-09 14:05:00,33.93,34.0,33.9,33.99,50000.0,27.1296,27.1856,27.1057,27.1776,50000.0
2012-10-09 14:10:00,33.99,34.02,33.97,34.01,115800.0,27.1776,27.2016,27.1616,27.1936,115800.0
2012-10-09 14:15:00,34.01,34.12,34.0,34.1,169300.0,27.1936,27.2816,27.1856,27.2656,169300.0
2012-10-09 14:20:00,34.12,34.15,34.09,34.13,108400.0,27.2816,27.3056,27.2576,27.2896,108400.0
2012-10-09 14:25:00,34.13,34.15,34.09,34.1,141000.0,27.2896,27.3056,27.2576,27.2656,141000.0
2012-10-09 14:30:00,34.1,34.13,34.08,34.12,217200.0,27.2656,27.2896,27.2496,27.2816,217200.0
2012-10-09 14:35:00,34.13,34.18,34.1,34.1,78600.0,27.2896,27.3295,27.2656,27.2656,78600.0
2012-10-09 14:40:00,34.1,34.1,34.04,34.05,74000.0,27.2656,27.2656,27.2176,27.2256,74000.0
2012-10-09 14:45:00,34.06,34.1,34.04,34.05,60400.0,27.2336,27.2656,27.2176,27.2256,60400.0
2012-10-09 14:50:00,34.05,34.09,34.04,34.08,62600.0,27.2256,27.2576,27.2176,27.2496,62600.0
2012-10-09 14:55:00,34.09,34.13,34.06,34.13,55300.0,27.2576,27.2896,27.2336,27.2896,55300.0
2012-10-09 15:00:00,34.13,34.15,34.11,34.14,57800.0,27.2896,27.3056,27.2736,27.2976,57800.0
2012-10-09 15:05:00,34.13,34.14,34.11,34.13,75700.0,27.2896,27.2976,27.2736,27.2896,75700.0
2012-10-09 15:10:00,34.14,34.16,34.09,34.11,114000.0,27.2976,27.3135,27.2576,27.2736,114000.0
2012-10-09 15:15:00,34.12,34.13,34.06,34.08,91100.0,27.2816,27.2896,27.2336,27.2496,91100.0
2012-10-09 15:20:00,34.08,34.09,33.99,34.01,168400.0,27.2496,27.2576,27.1776,27.1936,168400.0
2012-10-09 15:25:00,34.01,34.04,33.98,33.99,228800.0,27.1936,27.2176,27.1696,27.1776,228800.0
2012-10-09 15:30:00,34.0,34.01,33.93,33.94,123100.0,27.1856,27.1936,27.1296,27.1376,123100.0
2012-10-09 15:35:00,33.94,33.98,33.92,33.92,129100.0,27.1376,27.1696,27.1216,27.1216,129100.0
2012-10-09 15:40:00,33.93,34.01,33.92,33.95,148700.0,27.1296,27.1936,27.1216,27.1456,148700.0
2012-10-09 15:45:00,33.95,33.97,33.92,33.95,159400.0,27.1456,27.1616,27.1216,27.1456,159400.0
2012-10-09 15:50:00,33.94,33.95,33.85,33.86,163300.0,27.1376,27.1456,27.0657,27.0737,163300.0
2012-10-09 15:55:00,33.87,33.87,33.85,33.87,265900.0,27.0817,27.0817,27.0657,27.0817,265900.0
2012-10-10 09:30:00,33.84,33.99,33.73,33.92,148400.0,27.0577,27.1776,26.9697,27.1216,148400.0
2012-10-10 09:35:00,33.91,33.93,33.73,33.74,136700.0,27.1137,27.1296,26.9697,26.9777,136700.0
2012-10-10 09:40:00,33.74,33.74,33.58,33.69,158900.0,26.9777,26.9777,26.8498,26.9377,158900.0
2012-10-10 09:45:00,33.68,33.84,33.66,33.73,191100.0,26.9298,27.0577,26.9138,26.9697,191100.0
2012-10-10 09:50:00,33.73,33.91,33.73,33.77,164500.0,26.9697,27.1137,26.9697,27.0017,164500.0
2012-10-10 09:55:00,33.77,33.77,33.58,33.7,161800.0,27.0017,27.0017,26.8498,26.9457,161800.0
2012-10-10 10:00:00,33.71,33.74,33.63,33.72,73800.0,26.9537,26.9777,26.8898,26.9617,73800.0
2012-10-10 10:05:00,33.73,33.8,33.69,33.8,57500.0,26.9697,27.0257,26.9377,27.0257,57500.0
2012-10-10 10:10:00,33.8,33.9,33.79,33.81,267200.0,27.0257,27.1057,27.0177,27.0337,267200.0
2012-10-10 10:15:00,33.81,33.83,33.74,33.82,227300.0,27.0337,27.0497,26.9777,27.0417,227300.0
2012-10-10 10:20:00,33.81,33.82,33.75,33.78,275800.0,27.0337,27.0417,26.9857,27.0097,275800.0
2012-10-10 10:25:00,33.78,33.86,33.72,33.85,627100.0,27.0097,27.0737,26.9617,27.0657,627100.0
2012-10-10 10:30:00,33.84,34.0,33.84,33.99,468800.0,27.0577,27.1856,27.0577,27.1776,468800.0
2012-10-10 10:35:00,33.98,33.98,33.87,33.91,74500.0,27.1696,27.1696,27.0817,27.1137,74500.0
2012-10-10 10:40:00,33.91,33.93,33.79,33.79,76200.0,27.1137,27.1296,27.0177,27.0177,76200.0
2012-10-10 10:45:00,33.78,33.81,33.74,33.78,83500.0,27.0097,27.0337,26.9777,27.0097,83500.0
2012-10-10 10:50:00,33.78,33.87,33.78,33.84,86500.0,27.0097,27.0817,27.0097,27.0577,86500.0
2012-10-10 10:55:00,33.84,33.91,33.84,33.85,58900.0,27.0577,27.1137,27.0577,27.0657,58900.0
2012-10-10 11:00:00,33.84,33.86,33.73,33.74,84600.0,27.0577,27.0737,26.9697,26.9777,84600.0
2012-10-10 11:05:00,33.75,33.83,33.74,33.82,60400.0,26.9857,27.0497,26.9777,27.0417,60400.0
2012-10-10 11:10:00,33.82,33.85,33.75,33.77,49700.0,27.0417,27.0657,26.9857,27.0017,49700.0
2012-10-10 11:15:00,33.76,33.78,33.72,33.76,54400.0,26.9937,27.0097,26.9617,26.9937,54400.0
2012-10-10 11:20:00,33.75,33.76,33.69,33.7,74800.0,26.9857,26.9937,26.9377,26.9457,74800.0
2012-10-10 11:25:00,33.69,33.72,33.63,33.68,53700.0,26.9377,26.9617,26.8898,26.9298,53700.0
2012-10-10 11:30:00,33.68,33.69,33.6,33.63,63700.0,26.9298,26.9377,26.8658,26.8898,63700.0
2012-10-10 11:35:00,33.62,33.64,33.58,33.6,74500.0,26.8818,26.8978,26.8498,26.8658,74500.0
2012-10-10 11:40:00,33.6,33.68,33.59,33.66,46800.0,26.8658,26.9298,26.8578,26.9138,46800.0
2012-10-10 11:45:00,33.65,33.65,33.61,33.61,33900.0,26.9058,26.9058,26.8738,26.8738,33900.0
2012-10-10 11:50:00,33.61,33.62,33.51,33.52,87500.0,26.8738,26.8818,26.7938,26.8018,87500.0
2012-10-10 11:55:00,33.52,33.56,33.52,33.54,27700.0,26.8018,26.8338,26.8018,26.8178,27700.0
2012-10-10 12:00:00,33.53,33.56,33.51,33.56,44200.0,26.8098,26.8338,26.7938,26.8338,44200.0
2012-10-10 12:05:00,33.56,33.56,33.52,33.52,45300.0,26.8338,26.8338,26.8018,26.8018,45300.0
2012-10-10 12:10:00,33.52,33.56,33.52,33.52,36300.0,26.8018,26.8338,26.8018,26.8018,36300.0
2012-10-10 12:15:00,33.52,33.52,33.47,33.48,59600.0,26.8018,26.8018,26.7618,26.7698,59600.0
2012-10-10 12:20:00,33.48,33.51,33.42,33.5,44400.0,26.7698,26.7938,26.7219,26.7858,44400.0
2012-10-10 12:25:00,33.5,33.56,33.48,33.56,47600.0,26.7858,26.8338,26.7698,26.8338,47600.0
2012-10-10 12:30:00,33.56,33.56,33.52,33.52,27200.0,26.8338,26.8338,26.8018,26.8018,27200.0
2012-10-10 12:35:00,33.51,33.51,33.44,33.48,44400.0,26.7938,26.7938,26.7379,26.7698,44400.0
2012-10-10 12:40:00,33.48,33.5,33.46,33.49,45400.0,26.7698,26.7858,26.7538,26.7778,45400.0
2012-10-10 12:45:00,33.48,33.48,33.42,33.43,42400.0,26.7698,26.7698,26.7219,26.7299,42400.0
2012-10-10 12:50:00,33.42,33.45,33.4,33.45,46900.0,26.7219,26.7458,26.7059,26.7458,46900.0
2012-10-10 12:55:00,33.44,33.44,33.36,33.41,70900.0,26.7379,26.7379,26.6739,26.7139,70900.0
2012-10-10 13:00:00,33.4,33.43,33.37,33.41,41100.0,26.7059,26.7299,26.6819,26.7139,41100.0
2012-10-10 13:05:00,33.41,33.42,33.38,33.4,30500.0,26.7139,26.7219,26.6899,26.7059,30500.0
2012-10-10 13:10:00,33.41,33.45,33.39,33.42,51100.0,26.7139,26.7458,26.6979,26.7219,51100.0
2012-10-10 13:15:00,33.42,33.48,33.41,33.43,48600.0,26.7219,26.7698,26.7139,26.7299,48600.0
2012-10-10 13:20:00,33.43,33.44,33.39,33.41,39400.0,26.7299,26.7379,26.6979,26.7139,39400.0
2012-10-10 13:25:00,33.42,33.42,33.37,33.41,32400.0,26.7219,26.7219,26.6819,26.7139,32400.0
2012-10-10 13:30:00,33.4,33.43,33.36,33.41,32600.0,26.7059,26.7299,26.6739,26.7139,32600.0
2012-10-10 13:35:00,33.42,33.48,33.42,33.46,35800.0,26.7219,26.7698,26.7219,26.7538,35800.0
2012-10-10 13:40:00,33.47,33.48,33.42,33.44,37500.0,26.7618,26.7698,26.7219,26.7379,37500.0
2012-10-10 13:45:00,33.44,33.48,33.42,33.47,68800.0,26.7379,26.7698,26.7219,26.7618,68800.0
2012-10-10 13:50:00,33.47,33.5,33.45,33.49,68700.0,26.7618,26.7858,26.7458,26.7778,68700.0
2012-10-10 13:55:00,33.49,33.53,33.47,33.48,79100.0,26.7778,26.8098,26.7618,26.7698,79100.0
2012-10-10 14:00:00,33.49,33.6,33.48,33.5,58000.0,26.7778,26.8658,26.7698,26.7858,58000.0
2012-10-10 14:05:00,33.5,33.59,33.49,33.58,93700.0,26.7858,26.8578,26.7778,26.8498,93700.0
2012-10-10 14:10:00,33.59,33.66,33.53,33.54,128100.0,26.8578,26.9138,26.8098,26.8178,128100.0
2012-10-10 14:15:00,33.54,33.56,33.49,33.52,43400.0,26.8178,26.8338,26.7778,26.8018,43400.0
2012-10-10 14:20:00,33.51,33.51,33.48,33.5,59400.0,26.7938,26.7938,26.7698,26.7858,59400.0
2012-10-10 14:25:00,33.5,33.54,33.47,33.52,69700.0,26.7858,26.8178,26.7618,26.8018,69700.0
2012-10-10 14:30:00,33.52,33.54,33.5,33.52,37900.0,26.8018,26.8178,26.7858,26.8018,37900.0
2012-10-10 14:35:00,33.51,33.51,33.45,33.47,40500.0,26.7938,26.7938,26.7458,26.7618,40500.0
2012-10-10 14:40:00,33.47,33.49,33.45,33.49,38600.0,26.7618,26.7778,26.7458,26.7778,38600.0
2012-10-10 14:45:00,33.49,33.51,33.45,33.49,70000.0,26.7778,26.7938,26.7458,26.7778,70000.0
2012-10-10 14:50:00,33.49,33.52,33.48,33.49,60700.0,26.7778,26.8018,26.7698,26.7778,60700.0
2012-10-10 14:55:00,33.5,33.51,33.47,33.48,39900.0,26.7858,26.7938,26.7618,26.7698,39900.0
2012-10-10 15:00:00,33.47,33.49,33.45,33.47,86400.0,26.7618,26.7778,26.7458,26.7618,86400.0
2012-10-10 15:05:00,33.47,33.5,33.43,33.5,75800.0,26.7618,26.7858,26.7299,26.7858,75800.0
2012-10-10 15:10:00,33.49,33.54,33.49,33.54,101300.0,26.7778,26.8178,26.7778,26.8178,101300.0
2012-10-10 15:15:00,33.54,33.54,33.45,33.48,78400.0,26.8178,26.8178,26.7458,26.7698,78400.0
2012-10-10 15:20:00,33.47,33.48,33.43,33.45,97700.0,26.7618,26.7698,26.7299,26.7458,97700.0
2012-10-10 15:25:00,33.45,33.52,33.44,33.5,81400.0,26.7458,26.8018,26.7379,26.7858,81400.0
2012-10-10 15:30:00,33.49,33.5,33.45,33.48,90500.0,26.7778,26.7858,26.7458,26.7698,90500.0
2012-10-10 15:35:00,33.48,33.49,33.44,33.47,86400.0,26.7698,26.7778,26.7379,26.7618,86400.0
2012-10-10 15:40:00,33.47,33.5,33.46,33.49,89600.0,26.7618,26.7858,26.7538,26.7778,89600.0
2012-10-10 15:45:00,33.48,33.5,33.46,33.49,150300.0,26.7698,26.7858,26.7538,26.7778,150300.0
2012-10-10 15:50:00,33.48,33.49,33.4,33.45,154400.0,26.7698,26.7778,26.7059,26.7458,154400.0
2012-10-10 15:55:00,33.44,33.5,33.41,33.5,464700.0,26.7379,26.7858,26.7139,26.7858,464700.0
2012-10-11 09:30:00,33.81,33.85,33.78,33.85,146600.0,27.0337,27.0657,27.0097,27.0657,146600.0
2012-10-11 09:35:00,33.85,33.9,33.7,33.71,133700.0,27.0657,27.1057,26.9457,26.9537,133700.0
2012-10-11 09:40:00,33.72,33.79,33.58,33.62,151900.0,26.9617,27.0177,26.8498,26.8818,151900.0
2012-10-11 09:45:00,33.63,33.68,33.54,33.61,157900.0,26.8898,26.9298,26.8178,26.8738,157900.0
2012-10-11 09:50:00,33.61,33.69,33.61,33.66,90200.0,26.8738,26.9377,26.8738,26.9138,90200.0
2012-10-11 09:55:00,33.66,33.79,33.63,33.77,94400.0,26.9138,27.0177,26.8898,27.0017,94400.0
2012-10-11 10:00:00,33.78,33.82,33.68,33.73,155200.0,27.0097,27.0417,26.9298,26.9697,155200.0
2012-10-11 10:05:00,33.73,33.75,33.67,33.74,74300.0,26.9697,26.9857,26.9218,26.9777,74300.0
2012-10-11 10:10:00,33.74,33.75,33.67,33.71,65400.0,26.9777,26.9857,26.9218,26.9537,65400.0
2012-10-11 10:15:00,33.72,33.82,33.69,33.8,160900.0,26.9617,27.0417,26.9377,27.0257,160900.0
2012-10-11 10:20:00,33.8,33.9,33.8,33.87,85800.0,27.0257,27.1057,27.0257,27.0817,85800.0
2012-10-11 10:25:00,33.87,33.89,33.81,33.88,119900.0,27.0817,27.0977,27.0337,27.0897,119900.0
2012-10-11 10:30:00,33.88,33.95,33.86,33.92,135000.0,27.0897,27.1456,27.0737,27.1216,135000.0
2012-10-11 10:35:00,33.93,34.0,33.92,33.99,175200.0,27.1296,27.1856,27.1216,27.1776,175200.0
2012-10-11 10:40:00,33.99,34.11,33.99,34.11,167600.0,27.1776,27.2736,27.1776,27.2736,167600.0
2012-10-11 10:45:00,34.11,34.16,34.07,34.09,112900.0,27.2736,27.3135,27.2416,27.2576,112900.0
2012-10-11 10:50:00,34.1,34.14,34.07,34.09,80000.0,27.2656,27.2976,27.2416,27.2576,80000.0
2012-10-11 10:55:00,34.08,34.12,34.08,34.11,42400.0,27.2496,27.2816,27.2496,27.2736,42400.0
2012-10-11 11:00:00,34.12,34.15,34.1,34.11,80400.0,27.2816,27.3056,27.2656,27.2736,80400.0
2012-10-11 11:05:00,34.11,34.12,34.03,34.04,50300.0,27.2736,27.2816,27.2096,27.2176,50300.0
2012-10-11 11:10:00,34.04,34.1,34.03,34.09,60200.0,27.2176,27.2656,27.2096,27.2576,60200.0
2012-10-11 11:15:00,34.09,34.11,34.02,34.03,55700.0,27.2576,27.2736,27.2016,27.2096,55700.0
2012-10-11 11:20:00,34.03,34.07,34.01,34.06,29300.0,27.2096,27.2416,27.1936,27.2336,29300.0
2012-10-11 11:25:00,34.06,34.14,34.06,34.14,55800.0,27.2336,27.2976,27.2336,27.2976,55800.0
2012-10-11 11:30:00,34.14,34.14,34.09,34.11,47400.0,27.2976,27.2976,27.2576,27.2736,47400.0
2012-10-11 11:35:00,34.12,34.15,34.11,34.15,70100.0,27.2816,27.3056,27.2736,27.3056,70100.0
2012-10-11 11:40:00,34.14,34.17,34.13,34.14,158400.0,27.2976,27.3215,27.2896,27.2976,158400.0
2012-10-11 11:45:00,34.14,34.18,34.12,34.17,63600.0,27.2976,27.3295,27.2816,27.3215,63600.0
2012-10-11 11:50:00,34.17,34.19,34.12,34.19,88100.0,27.3215,27.3375,27.2816,27.3375,88100.0
2012-10-11 11:55:00,34.19,34.27,34.18,34.23,326500.0,27.3375,27.4015,27.3295,27.3695,326500.0
2012-10-11 12:00:00,34.23,34.27,34.21,34.21,198600.0,27.3695,27.4015,27.3535,27.3535,198600.0
2012-10-11 12:05:00,34.21,34.26,34.21,34.25,83700.0,27.3535,27.3935,27.3535,27.3855,83700.0
2012-10-11 12:10:00,34.25,34.27,34.22,34.22,85500.0,27.3855,27.4015,27.3615,27.3615,85500.0
2012-10-11 12:15:00,34.22,34.22,34.16,34.17,158500.0,27.3615,27.3615,27.3135,27.3215,158500.0
2012-10-11 12:20:00,34.16,34.16,34.09,34.09,59900.0,27.3135,27.3135,27.2576,27.2576,59900.0
2012-10-11 12:25:00,34.09,34.12,34.07,34.1,42200.0,27.2576,27.2816,27.2416,27.2656,42200.0
2012-10-11 12:30:00,34.1,34.14,34.05,34.12,52400.0,27.2656,27.2976,27.2256,27.2816,52400.0
2012-10-11 12:35:00,34.11,34.16,34.11,34.13,65100.0,27.2736,27.3135,27.2736,27.2896,65100.0
2012-10-11 12:40:00,34.13,34.13,34.07,34.07,52500.0,27.2896,27.2896,27.2416,27.2416,52500.0
2012-10-11 12:45:00,34.06,34.13,34.05,34.12,81700.0,27.2336,27.2896,27.2256,27.2816,81700.0
2012-10-11 12:50:00,34.13,34.17,34.13,34.16,53300.0,27.2896,27.3215,27.2896,27.3135,53300.0
2012-10-11 12:55:00,34.16,34.16,34.1,34.12,60500.0,27.3135,27.3135,27.2656,27.2816,60500.0
2012-10-11 13:00:00,34.12,34.18,34.1,34.15,39600.0,27.2816,27.3295,27.2656,27.3056,39600.0
2012-10-11 13:05:00,34.15,34.15,34.09,34.12,101700.0,27.3056,27.3056,27.2576,27.2816,101700.0
2012-10-11 13:10:00,34.11,34.12,34.08,34.09,49700.0,27.2736,27.2816,27.2496,27.2576,49700.0
2012-10-11 13:15:00,34.09,34.09,34.06,34.07,28100.0,27.2576,27.2576,27.2336,27.2416,28100.0
2012-10-11 13:20:00,34.06,34.07,34.02,34.03,88900.0,27.2336,27.2416,27.2016,27.2096,88900.0
2012-10-11 13:25:00,34.03,34.06,34.02,34.02,40300.0,27.2096,27.2336,27.2016,27.2016,40300.0
2012-10-11 13:30:00,34.03,34.03,33.96,33.99,82300.0,27.2096,27.2096,27.1536,27.1776,82300.0
2012-10-11 13:35:00,33.99,33.99,33.93,33.94,92000.0,27.1776,27.1776,27.1296,27.1376,92000.0
2012-10-11 13:40:00,33.94,33.97,33.89,33.97,133800.0,27.1376,27.1616,27.0977,27.1616,133800.0
2012-10-11 13:45:00,33.96,34.05,33.94,34.01,146100.0,27.1536,27.2256,27.1376,27.1936,146100.0
2012-10-11 13:50:00,34.0,34.01,33.9,33.94,76300.0,27.1856,27.1936,27.1057,27.1376,76300.0
2012-10-11 13:55:00,33.94,33.95,33.91,33.93,52700.0,27.1376,27.1456,27.1137,27.1296,52700.0
2012-10-11 14:00:00,33.93,34.0,33.92,33.98,88600.0,27.1296,27.1856,27.1216,27.1696,88600.0
2012-10-11 14:05:00,33.98,33.99,33.94,33.94,73400.0,27.1696,27.1776,27.1376,27.1376,73400.0
2012-10-11 14:10:00,33.95,34.04,33.94,34.02,104300.0,27.1456,27.2176,27.1376,27.2016,104300.0
2012-10-11 14:15:00,34.03,34.07,34.01,34.05,95300.0,27.2096,27.2416,27.1936,27.2256,95300.0
2012-10-11 14:20:00,34.05,34.06,33.99,34.05,55400.0,27.2256,27.2336,27.1776,27.2256,55400.0
2012-10-11 14:25:00,34.05,34.09,34.05,34.07,61200.0,27.2256,27.2576,27.2256,27.2416,61200.0
2012-10-11 14:30:00,34.07,34.08,34.03,34.03,30800.0,27.2416,27.2496,27.2096,27.2096,30800.0
2012-10-11 14:35:00,34.03,34.04,33.98,34.0,96800.0,27.2096,27.2176,27.1696,27.1856,96800.0
2012-10-11 14:40:00,34.0,34.0,33.94,33.94,61600.0,27.1856,27.1856,27.1376,27.1376,61600.0
2012-10-11 14:45:00,33.94,33.95,33.92,33.95,125000.0,27.1376,27.1456,27.1216,27.1456,125000.0
2012-10-11 14:50:00,33.95,34.01,33.95,33.98,88500.0,27.1456,27.1936,27.1456,27.1696,88500.0
2012-10-11 14:55:00,33.99,34.03,33.95,33.99,73100.0,27.1776,27.2096,27.1456,27.1776,73100.0
2012-10-11 15:00:00,33.99,34.01,33.97,33.98,90900.0,27.1776,27.1936,27.1616,27.1696,90900.0
2012-10-11 15:05:00,33.98,33.99,33.94,33.95,65100.0,27.1696,27.1776,27.1376,27.1456,65100.0
2012-10-11 15:10:00,33.94,34.01,33.94,34.01,74600.0,27.1376,27.1936,27.1376,27.1936,74600.0
2012-10-11 15:15:00,34.01,34.01,33.98,33.99,83900.0,27.1936,27.1936,27.1696,27.1776,83900.0
2012-10-11 15:20:00,33.99,33.99,33.96,33.96,70500.0,27.1776,27.1776,27.1536,27.1536,70500.0
2012-10-11 15:25:00,33.96,34.01,33.95,34.01,80100.0,27.1536,27.1936,27.1456,27.1936,80100.0
2012-10-11 15:30:00,34.01,34.03,33.98,33.99,83400.0,27.1936,27.2096,27.1696,27.1776,83400.0
2012-10-11 15:35:00,33.99,34.01,33.94,33.94,126100.0,27.1776,27.1936,27.1376,27.1376,126100.0
2012-10-11 15:40:00,33.94,33.96,33.93,33.94,104100.0,27.1376,27.1536,27.1296,27.1376,104100.0
2012-10-11 15:45:00,33.94,33.94,33.89,33.91,164900.0,27.1376,27.1376,27.0977,27.1137,164900.0
2012-10-11 15:50:00,33.91,33.97,33.9,33.95,205800.0,27.1137,27.1616,27.1057,27.1456,205800.0
2012-10-11 15:55:00,33.95,34.01,33.94,33.97,458500.0,27.1456,27.1936,27.1376,27.1616,458500.0
2012-10-12 09:30:00,33.83,33.92,33.66,33.82,133900.0,27.0497,27.1216,26.9138,27.0417,133900.0
2012-10-12 09:35:00,33.84,34.09,33.84,33.97,108900.0,27.0577,27.2576,27.0577,27.1616,108900.0
2012-10-12 09:40:00,33.98,34.01,33.72,33.72,70800.0,27.1696,27.1936,26.9617,26.9617,70800.0
2012-10-12 09:45:00,33.73,33.8,33.7,33.79,88400.0,26.9697,27.0257,26.9457,27.0177,88400.0
2012-10-12 09:50:00,33.77,33.86,33.73,33.84,91600.0,27.0017,27.0737,26.9697,27.0577,91600.0
2012-10-12 09:55:00,33.83,33.86,33.77,33.82,78300.0,27.0497,27.0737,27.0017,27.0417,78300.0
2012-10-12 10:00:00,33.83,33.9,33.79,33.79,85700.0,27.0497,27.1057,27.0177,27.0177,85700.0
2012-10-12 10:05:00,33.79,33.81,33.66,33.67,106000.0,27.0177,27.0337,26.9138,26.9218,106000.0
2012-10-12 10:10:00,33.67,33.76,33.66,33.73,93500.0,26.9218,26.9937,26.9138,26.9697,93500.0
2012-10-12 10:15:00,33.74,33.77,33.68,33.7,89800.0,26.9777,27.0017,26.9298,26.9457,89800.0
2012-10-12 10:20:00,33.7,33.71,33.57,33.59,176800.0,26.9457,26.9537,26.8418,26.8578,176800.0
2012-10-12 10:25:00,33.59,33.64,33.57,33.63,144600.0,26.8578,26.8978,26.8418,26.8898,144600.0
2012-10-12 10:30:00,33.63,33.64,33.58,33.58,68300.0,26.8898,26.8978,26.8498,26.8498,68300.0
2012-10-12 10:35:00,33.57,33.68,33.56,33.68,81200.0,26.8418,26.9298,26.8338,26.9298,81200.0
2012-10-12 10:40:00,33.68,33.72,33.67,33.7,110800.0,26.9298,26.9617,26.9218,26.9457,110800.0
2012-10-12 10:45:00,33.7,33.7,33.62,33.62,133900.0,26.9457,26.9457,26.8818,26.8818,133900.0
2012-10-12 10:50:00,33.62,33.65,33.57,33.62,46100.0,26.8818,26.9058,26.8418,26.8818,46100.0
2012-10-12 10:55:00,33.61,33.69,33.6,33.64,62000.0,26.8738,26.9377,26.8658,26.8978,62000.0
2012-10-12 11:00:00,33.63,33.65,33.61,33.63,36600.0,26.8898,26.9058,26.8738,26.8898,36600.0
2012-10-12 11:05:00,33.64,33.67,33.61,33.62,75400.0,26.8978,26.9218,26.8738,26.8818,75400.0
2012-10-12 11:10:00,33.62,33.63,33.52,33.53,165600.0,26.8818,26.8898,26.8018,26.8098,165600.0
2012-10-12 11:15:00,33.53,33.53,33.47,33.48,134800.0,26.8098,26.8098,26.7618,26.7698,134800.0
2012-10-12 11:20:00,33.48,33.54,33.48,33.53,39000.0,26.7698,26.8178,26.7698,26.8098,39000.0
2012-10-12 11:25:00,33.52,33.53,33.47,33.48,67900.0,26.8018,26.8098,26.7618,26.7698,67900.0
2012-10-12 11:30:00,33.47,33.48,33.39,33.4,143600.0,26.7618,26.7698,26.6979,26.7059,143600.0
2012-10-12 11:35:00,33.4,33.45,33.38,33.42,62000.0,26.7059,26.7458,26.6899,26.7219,62000.0
2012-10-12 11:40:00,33.42,33.45,33.38,33.42,89400.0,26.7219,26.7458,26.6899,26.7219,89400.0
2012-10-12 11:45:00,33.41,33.48,33.41,33.43,61800.0,26.7139,26.7698,26.7139,26.7299,61800.0
2012-10-12 11:50:00,33.43,33.44,33.41,33.42,52300.0,26.7299,26.7379,26.7139,26.7219,52300.0
2012-10-12 11:55:00,33.42,33.44,33.39,33.44,34400.0,26.7219,26.7379,26.6979,26.7379,34400.0
2012-10-12 12:00:00,33.44,33.44,33.39,33.41,42400.0,26.7379,26.7379,26.6979,26.7139,42400.0
2012-10-12 12:05:00,33.4,33.44,33.38,33.43,39200.0,26.7059,26.7379,26.6899,26.7299,39200.0
2012-10-12 12:10:00,33.43,33.46,33.38,33.39,42400.0,26.7299,26.7538,26.6899,26.6979,42400.0
2012-10-12 12:15:00,33.39,33.4,33.35,33.36,94800.0,26.6979,26.7059,26.6659,26.6739,94800.0
2012-10-12 12:20:00,33.35,33.39,33.35,33.38,83200.0,26.6659,26.6979,26.6659,26.6899,83200.0
2012-10-12 12:25:00,33.38,33.39,33.34,33.36,45600.0,26.6899,26.6979,26.6579,26.6739,45600.0
2012-10-12 12:30:00,33.36,33.41,33.36,33.39,65500.0,26.6739,26.7139,26.6739,26.6979,65500.0
2012-10-12 12:35:00,33.39,33.45,33.39,33.45,79500.0,26.6979,26.7458,26.6979,26.7458,79500.0
2012-10-12 12:40:00,33.44,33.52,33.44,33.5,54100.0,26.7379,26.8018,26.7379,26.7858,54100.0
2012-10-12 12:45:00,33.49,33.5,33.45,33.45,44200.0,26.7778,26.7858,26.7458,26.7458,44200.0
2012-10-12 12:50:00,33.46,33.5,33.45,33.5,37300.0,26.7538,26.7858,26.7458,26.7858,37300.0
2012-10-12 12:55:00,33.49,33.58,33.49,33.57,66100.0,26.7778,26.8498,26.7778,26.8418,66100.0
2012-10-12 13:00:00,33.57,33.59,33.54,33.58,67600.0,26.8418,26.8578,26.8178,26.8498,67600.0
2012-10-12 13:05:00,33.58,33.58,33.55,33.57,28000.0,26.8498,26.8498,26.8258,26.8418,28000.0
2012-10-12 13:10:00,33.57,33.57,33.54,33.56,36500.0,26.8418,26.8418,26.8178,26.8338,36500.0
2012-10-12 13:15:00,33.55,33.63,33.55,33.59,42700.0,26.8258,26.8898,26.8258,26.8578,42700.0
2012-10-12 13:20:00,33.6,33.65,33.59,33.63,51900.0,26.8658,26.9058,26.8578,26.8898,51900.0
2012-10-12 13:25:00,33.63,33.65,33.62,33.65,45400.0,26.8898,26.9058,26.8818,26.9058,45400.0
2012-10-12 13:30:00,33.65,33.7,33.63,33.68,77100.0,26.9058,26.9457,26.8898,26.9298,77100.0
2012-10-12 13:35:00,33.69,33.7,33.61,33.66,79900.0,26.9377,26.9457,26.8738,26.9138,79900.0
2012-10-12 13:40:00,33.66,33.72,33.64,33.72,88800.0,26.9138,26.9617,26.8978,26.9617,88800.0
2012-10-12 13:45:00,33.72,33.75,33.66,33.75,94000.0,26.9617,26.9857,26.9138,26.9857,94000.0
2012-10-12 13:50:00,33.75,33.75,33.72,33.75,115100.0,26.9857,26.9857,26.9617,26.9857,115100.0
2012-10-12 13:55:00,33.74,33.88,33.74,33.87,230100.0,26.9777,27.0897,26.9777,27.0817,230100.0
2012-10-12 14:00:00,33.87,33.88,33.83,33.86,142500.0,27.0817,27.0897,27.0497,27.0737,142500.0
2012-10-12 14:05:00,33.85,33.88,33.8,33.84,136400.0,27.0657,27.0897,27.0257,27.0577,136400.0
2012-10-12 14:10:00,33.83,33.86,33.82,33.84,61800.0,27.0497,27.0737,27.0417,27.0577,61800.0
2012-10-12 14:15:00,33.84,33.87,33.84,33.86,45700.0,27.0577,27.0817,27.0577,27.0737,45700.0
2012-10-12 14:20:00,33.86,34.0,33.86,33.94,152000.0,27.0737,27.1856,27.0737,27.1376,152000.0
2012-10-12 14:25:00,33.94,33.99,33.93,33.96,116700.0,27.1376,27.1776,27.1296,27.1536,116700.0
2012-10-12 14:30:00,33.95,33.97,33.91,33.92,156700.0,27.1456,27.1616,27.1137,27.1216,156700.0
2012-10-12 14:35:00,33.93,33.93,33.86,33.87,115200.0,27.1296,27.1296,27.0737,27.0817,115200.0
2012-10-12 14:40:00,33.87,33.87,33.81,33.83,90600.0,27.0817,27.0817,27.0337,27.0497,90600.0
2012-10-12 14:45:00,33.81,33.88,33.8,33.88,147200.0,27.0337,27.0897,27.0257,27.0897,147200.0
2012-10-12 14:50:00,33.88,34.0,33.88,33.92,119100.0,27.0897,27.1856,27.0897,27.1216,119100.0
2012-10-12 14:55:00,33.92,33.98,33.9,33.94,102700.0,27.1216,27.1696,27.1057,27.1376,102700.0
2012-10-12 15:00:00,33.94,33.95,33.88,33.89,89500.0,27.1376,27.1456,27.0897,27.0977,89500.0
2012-10-12 15:05:00,33.89,33.91,33.86,33.86,51900.0,27.0977,27.1137,27.0737,27.0737,51900.0
2012-10-12 15:10:00,33.87,33.89,33.85,33.88,68600.0,27.0817,27.0977,27.0657,27.0897,68600.0
2012-10-12 15:15:00,33.88,33.94,33.86,33.93,87700.0,27.0897,27.1376,27.0737,27.1296,87700.0
2012-10-12 15:20:00,33.94,33.94,33.9,33.9,103300.0,27.1376,27.1376,27.1057,27.1057,103300.0
2012-10-12 15:25:00,33.9,33.92,33.87,33.87,74300.0,27.1057,27.1216,27.0817,27.0817,74300.0
2012-10-12 15:30:00,33.87,33.88,33.81,33.84,78800.0,27.0817,27.0897,27.0337,27.0577,78800.0
2012-10-12 15:35:00,33.84,33.84,33.76,33.78,99400.0,27.0577,27.0577,26.9937,27.0097,99400.0
2012-10-12 15:40:00,33.77,33.79,33.75,33.77,111600.0,27.0017,27.0177,26.9857,27.0017,111600.0
2012-10-12 15:45:00,33.77,33.82,33.73,33.76,164800.0,27.0017,27.0417,26.9697,26.9937,164800.0
2012-10-12 15:50:00,33.76,33.82,33.75,33.79,87000.0,26.9937,27.0417,26.9857,27.0177,87000.0
2012-10-12 15:55:00,33.8,33.85,33.78,33.82,283100.0,27.0257,27.0657,27.0097,27.0417,283100.0
2012-10-15 09:30:00,33.79,33.79,33.52,33.76,102800.0,27.0177,27.0177,26.8018,26.9937,102800.0
2012-10-15 09:35:00,33.78,33.84,33.68,33.82,149200.0,27.0097,27.0577,26.9298,27.0417,149200.0
2012-10-15 09:40:00,33.83,33.97,33.82,33.94,102900.0,27.0497,27.1616,27.0417,27.1376,102900.0
2012-10-15 09:45:00,33.95,33.98,33.76,33.79,170900.0,27.1456,27.1696,26.9937,27.0177,170900.0
2012-10-15 09:50:00,33.79,33.83,33.72,33.74,125900.0,27.0177,27.0497,26.9617,26.9777,125900.0
2012-10-15 09:55:00,33.74,33.79,33.69,33.79,72200.0,26.9777,27.0177,26.9377,27.0177,72200.0
2012-10-15 10:00:00,33.79,33.86,33.73,33.81,158400.0,27.0177,27.0737,26.9697,27.0337,158400.0
2012-10-15 10:05:00,33.81,33.89,33.8,33.87,131200.0,27.0337,27.0977,27.0257,27.0817,131200.0
2012-10-15 10:10:00,33.87,33.87,33.7,33.7,130000.0,27.0817,27.0817,26.9457,26.9457,130000.0
2012-10-15 10:15:00,33.69,33.7,33.59,33.61,149400.0,26.9377,26.9457,26.8578,26.8738,149400.0
2012-10-15 10:20:00,33.6,33.69,33.58,33.66,190800.0,26.8658,26.9377,26.8498,26.9138,190800.0
2012-10-15 10:25:00,33.66,33.72,33.6,33.61,56700.0,26.9138,26.9617,26.8658,26.8738,56700.0
2012-10-15 10:30:00,33.61,33.64,33.48,33.49,300800.0,26.8738,26.8978,26.7698,26.7778,300800.0
2012-10-15 10:35:00,33.5,33.55,33.45,33.5,98700.0,26.7858,26.8258,26.7458,26.7858,98700.0
2012-10-15 10:40:00,33.5,33.57,33.5,33.57,82600.0,26.7858,26.8418,26.7858,26.8418,82600.0
2012-10-15 10:45:00,33.56,33.57,33.48,33.53,118500.0,26.8338,26.8418,26.7698,26.8098,118500.0
2012-10-15 10:50:00,33.54,33.54,33.45,33.47,88900.0,26.8178,26.8178,26.7458,26.7618,88900.0
2012-10-15 10:55:00,33.48,33.5,33.44,33.5,83700.0,26.7698,26.7858,26.7379,26.7858,83700.0
2012-10-15 11:00:00,33.5,33.51,33.42,33.42,77000.0,26.7858,26.7938,26.7219,26.7219,77000.0
2012-10-15 11:05:00,33.41,33.61,33.41,33.51,244900.0,26.7139,26.8738,26.7139,26.7938,244900.0
2012-10-15 11:10:00,33.52,33.57,33.51,33.56,153600.0,26.8018,26.8418,26.7938,26.8338,153600.0
2012-10-15 11:15:00,33.57,33.59,33.44,33.44,124600.0,26.8418,26.8578,26.7379,26.7379,124600.0
2012-10-15 11:20:00,33.44,33.46,33.4,33.43,126100.0,26.7379,26.7538,26.7059,26.7299,126100.0
2012-10-15 11:25:00,33.43,33.49,33.4,33.48,98100.0,26.7299,26.7778,26.7059,26.7698,98100.0
2012-10-15 11:30:00,33.48,33.51,33.45,33.48,80500.0,26.7698,26.7938,26.7458,26.7698,80500.0
2012-10-15 11:35:00,33.48,33.57,33.47,33.56,42100.0,26.7698,26.8418,26.7618,26.8338,42100.0
2012-10-15 11:40:00,33.56,33.65,33.55,33.58,70500.0,26.8338,26.9058,26.8258,26.8498,70500.0
2012-10-15 11:45:00,33.58,33.6,33.55,33.58,54500.0,26.8498,26.8658,26.8258,26.8498,54500.0
2012-10-15 11:50:00,33.58,33.59,33.54,33.55,45000.0,26.8498,26.8578,26.8178,26.8258,45000.0
2012-10-15 11:55:00,33.56,33.62,33.55,33.59,61800.0,26.8338,26.8818,26.8258,26.8578,61800.0
2012-10-15 12:00:00,33.6,33.64,33.58,33.63,48200.0,26.8658,26.8978,26.8498,26.8898,48200.0
2012-10-15 12:05:00,33.63,33.67,33.59,33.65,65000.0,26.8898,26.9218,26.8578,26.9058,65000.0
2012-10-15 12:10:00,33.66,33.78,33.66,33.77,123600.0,26.9138,27.0097,26.9138,27.0017,123600.0
2012-10-15 12:15:00,33.77,33.82,33.77,33.8,86400.0,27.0017,27.0417,27.0017,27.0257,86400.0
2012-10-15 12:20:00,33.8,33.8,33.73,33.74,57200.0,27.0257,27.0257,26.9697,26.9777,57200.0
2012-10-15 12:25:00,33.74,33.8,33.72,33.78,89400.0,26.9777,27.0257,26.9617,27.0097,89400.0
2012-10-15 12:30:00,33.78,33.8,33.75,33.76,50800.0,27.0097,27.0257,26.9857,26.9937,50800.0
2012-10-15 12:35:00,33.77,33.85,33.73,33.83,94300.0,27.0017,27.0657,26.9697,27.0497,94300.0
2012-10-15 12:40:00,33.84,33.89,33.83,33.84,114000.0,27.0577,27.0977,27.0497,27.0577,114000.0
2012-10-15 12:45:00,33.84,33.84,33.77,33.8,80400.0,27.0577,27.0577,27.0017,27.0257,80400.0
2012-10-15 12:50:00,33.8,33.82,33.77,33.79,66700.0,27.0257,27.0417,27.0017,27.0177,66700.0
2012-10-15 12:55:00,33.79,33.8,33.75,33.78,83000.0,27.0177,27.0257,26.9857,27.0097,83000.0
2012-10-15 13:00:00,33.78,33.79,33.73,33.76,118800.0,27.0097,27.0177,26.9697,26.9937,118800.0
2012-10-15 13:05:00,33.76,33.8,33.74,33.75,79800.0,26.9937,27.0257,26.9777,26.9857,79800.0
2012-10-15 13:10:00,33.74,33.77,33.7,33.7,72600.0,26.9777,27.0017,26.9457,26.9457,72600.0
2012-10-15 13:15:00,33.69,33.75,33.67,33.75,51100.0,26.9377,26.9857,26.9218,26.9857,51100.0
2012-10-15 13:20:00,33.75,33.78,33.73,33.74,60300.0,26.9857,27.0097,26.9697,26.9777,60300.0
2012-10-15 13:25:00,33.75,33.77,33.71,33.71,42600.0,26.9857,27.0017,26.9537,26.9537,42600.0
2012-10-15 13:30:00,33.72,33.76,33.71,33.74,56600.0,26.9617,26.9937,26.9537,26.9777,56600.0
2012-10-15 13:35:00,33.75,33.75,33.7,33.73,40800.0,26.9857,26.9857,26.9457,26.9697,40800.0
2012-10-15 13:40:00,33.73,33.79,33.73,33.78,42900.0,26.9697,27.0177,26.9697,27.0097,42900.0
2012-10-15 13:45:00,33.79,33.84,33.78,33.81,50700.0,27.0177,27.0577,27.0097,27.0337,50700.0
2012-10-15 13:50:00,33.8,33.83,33.79,33.8,40600.0,27.0257,27.0497,27.0177,27.0257,40600.0
2012-10-15 13:55:00,33.81,33.83,33.79,33.79,39500.0,27.0337,27.0497,27.0177,27.0177,39500.0
2012-10-15 14:00:00,33.79,33.84,33.79,33.84,38900.0,27.0177,27.0577,27.0177,27.0577,38900.0
2012-10-15 14:05:00,33.85,33.87,33.81,33.85,54600.0,27.0657,27.0817,27.0337,27.0657,54600.0
2012-10-15 14:10:00,33.85,33.91,33.84,33.88,72000.0,27.0657,27.1137,27.0577,27.0897,72000.0
2012-10-15 14:15:00,33.88,33.89,33.86,33.86,32000.0,27.0897,27.0977,27.0737,27.0737,32000.0
2012-10-15 14:20:00,33.85,33.93,33.84,33.9,61700.0,27.0657,27.1296,27.0577,27.1057,61700.0
2012-10-15 14:25:00,33.9,33.9,33.83,33.84,44700.0,27.1057,27.1057,27.0497,27.0577,44700.0
2012-10-15 14:30:00,33.83,33.84,33.74,33.75,67600.0,27.0497,27.0577,26.9777,26.9857,67600.0
2012-10-15 14:35:00,33.76,33.77,33.7,33.73,114500.0,26.9937,27.0017,26.9457,26.9697,114500.0
2012-10-15 14:40:00,33.73,33.74,33.69,33.7,55300.0,26.9697,26.9777,26.9377,26.9457,55300.0
2012-10-15 14:45:00,33.7,33.71,33.66,33.67,57200.0,26.9457,26.9537,26.9138,26.9218,57200.0
2012-10-15 14:50:00,33.67,33.73,33.66,33.69,66900.0,26.9218,26.9697,26.9138,26.9377,66900.0
2012-10-15 14:55:00,33.69,33.74,33.68,33.69,68800.0,26.9377,26.9777,26.9298,26.9377,68800.0
2012-10-15 15:00:00,33.69,33.72,33.66,33.66,76400.0,26.9377,26.9617,26.9138,26.9138,76400.0
2012-10-15 15:05:00,33.66,33.75,33.66,33.71,78800.0,26.9138,26.9857,26.9138,26.9537,78800.0
2012-10-15 15:10:00,33.71,33.77,33.7,33.71,102200.0,26.9537,27.0017,26.9457,26.9537,102200.0
2012-10-15 15:15:00,33.72,33.78,33.71,33.77,96200.0,26.9617,27.0097,26.9537,27.0017,96200.0
2012-10-15 15:20:00,33.77,33.8,33.76,33.77,73500.0,27.0017,27.0257,26.9937,27.0017,73500.0
2012-10-15 15:25:00,33.78,33.8,33.74,33.8,150000.0,27.0097,27.0257,26.9777,27.0257,150000.0
2012-10-15 15:30:00,33.8,33.84,33.75,33.78,213200.0,27.0257,27.0577,26.9857,27.0097,213200.0
2012-10-15 15:35:00,33.77,33.8,33.75,33.78,106900.0,27.0017,27.0257,26.9857,27.0097,106900.0
2012-10-15 15:40:00,33.77,33.8,33.75,33.79,100800.0,27.0017,27.0257,26.9857,27.0177,100800.0
2012-10-15 15:45:00,33.79,33.88,33.79,33.82,361500.0,27.0177,27.0897,27.0177,27.0417,361500.0
2012-10-15 15:50:00,33.81,33.85,33.81,33.85,231300.0,27.0337,27.0657,27.0337,27.0657,231300.0
2012-10-15 15:55:00,33.84,33.9,33.84,33.85,291500.0,27.0577,27.1057,27.0577,27.0657,291500.0
2012-10-16 09:30:00,34.07,34.35,34.0,34.24,302100.0,27.2416,27.4655,27.1856,27.3775,302100.0
2012-10-16 09:35:00,34.25,34.44,34.2,34.42,561800.0,27.3855,27.5374,27.3455,27.5214,561800.0
2012-10-16 09:40:00,34.42,34.57,34.41,34.56,428100.0,27.5214,27.6414,27.5134,27.6334,428100.0
2012-10-16 09:45:00,34.57,34.7,34.5,34.69,419300.0,27.6414,27.7453,27.5854,27.7373,419300.0
2012-10-16 09:50:00,34.68,34.78,34.66,34.75,335100.0,27.7293,27.8093,27.7133,27.7853,335100.0
2012-10-16 09:55:00,34.75,34.76,34.61,34.64,303500.0,27.7853,27.7933,27.6734,27.6973,303500.0
2012-10-16 10:00:00,34.64,34.67,34.55,34.56,242600.0,27.6973,27.7213,27.6254,27.6334,242600.0
2012-10-16 10:05:00,34.56,34.59,34.55,34.58,275800.0,27.6334,27.6574,27.6254,27.6494,275800.0
2012-10-16 10:10:00,34.58,34.61,34.55,34.55,219300.0,27.6494,27.6734,27.6254,27.6254,219300.0
2012-10-16 10:15:00,34.54,34.55,34.45,34.46,228200.0,27.6174,27.6254,27.5454,27.5534,228200.0
2012-10-16 10:20:00,34.47,34.5,34.43,34.49,254900.0,27.5614,27.5854,27.5294,27.5774,254900.0
2012-10-16 10:25:00,34.49,34.52,34.42,34.48,184900.0,27.5774,27.6014,27.5214,27.5694,184900.0
2012-10-16 10:30:00,34.48,34.55,34.45,34.51,221100.0,27.5694,27.6254,27.5454,27.5934,221100.0
2012-10-16 10:35:00,34.51,34.53,34.44,34.44,187000.0,27.5934,27.6094,27.5374,27.5374,187000.0
2012-10-16 10:40:00,34.45,34.52,34.36,34.47,156500.0,27.5454,27.6014,27.4735,27.5614,156500.0
2012-10-16 10:45:00,34.47,34.51,34.44,34.45,173500.0,27.5614,27.5934,27.5374,27.5454,173500.0
2012-10-16 10:50:00,34.45,34.48,34.39,34.45,205400.0,27.5454,27.5694,27.4974,27.5454,205400.0
2012-10-16 10:55:00,34.45,34.59,34.45,34.54,138700.0,27.5454,27.6574,27.5454,27.6174,138700.0
2012-10-16 11:00:00,34.53,34.57,34.5,34.55,131700.0,27.6094,27.6414,27.5854,27.6254,131700.0
2012-10-16 11:05:00,34.54,34.59,34.53,34.55,176700.0,27.6174,27.6574,27.6094,27.6254,176700.0
2012-10-16 11:10:00,34.56,34.6,34.55,34.57,131100.0,27.6334,27.6654,27.6254,27.6414,131100.0
2012-10-16 11:15:00,34.56,34.57,34.5,34.55,150800.0,27.6334,27.6414,27.5854,27.6254,150800.0
2012-10-16 11:20:00,34.55,34.57,34.51,34.56,61000.0,27.6254,27.6414,27.5934,27.6334,61000.0
2012-10-16 11:25:00,34.56,34.6,34.52,34.58,170100.0,27.6334,27.6654,27.6014,27.6494,170100.0
2012-10-16 11:30:00,34.58,34.61,34.55,34.61,238600.0,27.6494,27.6734,27.6254,27.6734,238600.0
2012-10-16 11:35:00,34.61,34.65,34.6,34.62,225400.0,27.6734,27.7053,27.6654,27.6814,225400.0
2012-10-16 11:40:00,34.62,34.69,34.62,34.64,104700.0,27.6814,27.7373,27.6814,27.6973,104700.0
2012-10-16 11:45:00,34.64,34.68,34.54,34.56,167700.0,27.6973,27.7293,27.6174,27.6334,167700.0
2012-10-16 11:50:00,34.57,34.57,34.46,34.46,123100.0,27.6414,27.6414,27.5534,27.5534,123100.0
2012-10-16 11:55:00,34.46,34.5,34.41,34.49,143800.0,27.5534,27.5854,27.5134,27.5774,143800.0
2012-10-16 12:00:00,34.48,34.59,34.48,34.56,104900.0,27.5694,27.6574,27.5694,27.6334,104900.0
2012-10-16 12:05:00,34.57,34.65,34.56,34.64,56600.0,27.6414,27.7053,27.6334,27.6973,56600.0
2012-10-16 12:10:00,34.63,34.67,34.58,34.6,160700.0,27.6893,27.7213,27.6494,27.6654,160700.0
2012-10-16 12:15:00,34.59,34.67,34.58,34.65,109100.0,27.6574,27.7213,27.6494,27.7053,109100.0
2012-10-16 12:20:00,34.65,34.69,34.64,34.65,99200.0,27.7053,27.7373,27.6973,27.7053,99200.0
2012-10-16 12:25:00,34.65,34.68,34.62,34.62,82800.0,27.7053,27.7293,27.6814,27.6814,82800.0
2012-10-16 12:30:00,34.62,34.72,34.62,34.71,112500.0,27.6814,27.7613,27.6814,27.7533,112500.0
2012-10-16 12:35:00,34.71,34.73,34.69,34.73,71100.0,27.7533,27.7693,27.7373,27.7693,71100.0
2012-10-16 12:40:00,34.73,34.75,34.68,34.71,99400.0,27.7693,27.7853,27.7293,27.7533,99400.0
2012-10-16 12:45:00,34.72,34.75,34.72,34.73,73200.0,27.7613,27.7853,27.7613,27.7693,73200.0
2012-10-16 12:50:00,34.73,34.74,34.64,34.66,78300.0,27.7693,27.7773,27.6973,27.7133,78300.0
2012-10-16 12:55:00,34.65,34.66,34.57,34.57,60100.0,27.7053,27.7133,27.6414,27.6414,60100.0
2012-10-16 13:00:00,34.57,34.58,34.55,34.57,67300.0,27.6414,27.6494,27.6254,27.6414,67300.0
2012-10-16 13:05:00,34.57,34.72,34.56,34.7,128100.0,27.6414,27.7613,27.6334,27.7453,128100.0
2012-10-16 13:10:00,34.7,34.74,34.7,34.7,90000.0,27.7453,27.7773,27.7453,27.7453,90000.0
2012-10-16 13:15:00,34.7,34.72,34.68,34.72,137500.0,27.7453,27.7613,27.7293,27.7613,137500.0
2012-10-16 13:20:00,34.72,34.75,34.71,34.73,47200.0,27.7613,27.7853,27.7533,27.7693,47200.0
2012-10-16 13:25:00,34.73,34.75,34.69,34.69,116800.0,27.7693,27.7853,27.7373,27.7373,116800.0
2012-10-16 13:30:00,34.69,34.72,34.65,34.65,122800.0,27.7373,27.7613,27.7053,27.7053,122800.0
2012-10-16 13:35:00,34.65,34.68,34.65,34.67,43200.0,27.7053,27.7293,27.7053,27.7213,43200.0
2012-10-16 13:40:00,34.67,34.68,34.61,34.64,87300.0,27.7213,27.7293,27.6734,27.6973,87300.0
2012-10-16 13:45:00,34.63,34.65,34.58,34.64,69300.0,27.6893,27.7053,27.6494,27.6973,69300.0
2012-10-16 13:50:00,34.65,34.66,34.59,34.62,75800.0,27.7053,27.7133,27.6574,27.6814,75800.0
2012-10-16 13:55:00,34.62,34.64,34.58,34.58,105700.0,27.6814,27.6973,27.6494,27.6494,105700.0
2012-10-16 14:00:00,34.58,34.59,34.54,34.55,73900.0,27.6494,27.6574,27.6174,27.6254,73900.0
2012-10-16 14:05:00,34.55,34.57,34.51,34.55,179400.0,27.6254,27.6414,27.5934,27.6254,179400.0
2012-10-16 14:10:00,34.56,34.57,34.46,34.48,103200.0,27.6334,27.6414,27.5534,27.5694,103200.0
2012-10-16 14:15:00,34.49,34.51,34.4,34.41,109800.0,27.5774,27.5934,27.5054,27.5134,109800.0
2012-10-16 14:20:00,34.41,34.45,34.4,34.42,141500.0,27.5134,27.5454,27.5054,27.5214,141500.0
2012-10-16 14:25:00,34.41,34.42,34.36,34.37,111900.0,27.5134,27.5214,27.4735,27.4815,111900.0
2012-10-16 14:30:00,34.37,34.39,34.35,34.39,84600.0,27.4815,27.4974,27.4655,27.4974,84600.0
2012-10-16 14:35:00,34.39,34.44,34.38,34.42,111400.0,27.4974,27.5374,27.4895,27.5214,111400.0
2012-10-16 14:40:00,34.43,34.45,34.41,34.44,79800.0,27.5294,27.5454,27.5134,27.5374,79800.0
2012-10-16 14:45:00,34.44,34.48,34.44,34.48,45100.0,27.5374,27.5694,27.5374,27.5694,45100.0
2012-10-16 14:50:00,34.48,34.56,34.47,34.56,117200.0,27.5694,27.6334,27.5614,27.6334,117200.0
2012-10-16 14:55:00,34.56,34.56,34.48,34.49,144700.0,27.6334,27.6334,27.5694,27.5774,144700.0
2012-10-16 15:00:00,34.5,34.53,34.49,34.5,72200.0,27.5854,27.6094,27.5774,27.5854,72200.0
2012-10-16 15:05:00,34.49,34.5,34.47,34.48,94100.0,27.5774,27.5854,27.5614,27.5694,94100.0
2012-10-16 15:10:00,34.48,34.49,34.43,34.44,83500.0,27.5694,27.5774,27.5294,27.5374,83500.0
2012-10-16 15:15:00,34.43,34.45,34.4,34.4,130300.0,27.5294,27.5454,27.5054,27.5054,130300.0
2012-10-16 15:20:00,34.4,34.43,34.4,34.43,141900.0,27.5054,27.5294,27.5054,27.5294,141900.0
2012-10-16 15:25:00,34.42,34.47,34.42,34.45,154600.0,27.5214,27.5614,27.5214,27.5454,154600.0
2012-10-16 15:30:00,34.45,34.53,34.44,34.53,139600.0,27.5454,27.6094,27.5374,27.6094,139600.0
2012-10-16 15:35:00,34.53,34.54,34.5,34.53,184700.0,27.6094,27.6174,27.5854,27.6094,184700.0
2012-10-16 15:40:00,34.53,34.59,34.52,34.58,321700.0,27.6094,27.6574,27.6014,27.6494,321700.0
2012-10-16 15:45:00,34.59,34.61,34.53,34.53,409900.0,27.6574,27.6734,27.6094,27.6094,409900.0
2012-10-16 15:50:00,34.54,34.63,34.53,34.55,608000.0,27.6174,27.6893,27.6094,27.6254,608000.0
2012-10-16 15:55:00,34.56,34.6,34.55,34.56,583200.0,27.6334,27.6654,27.6254,27.6334,583200.0
2012-10-17 09:30:00,33.62,33.93,33.62,33.75,793600.0,26.8818,27.1296,26.8818,26.9857,793600.0
2012-10-17 09:35:00,33.73,34.14,33.58,34.05,684400.0,26.9697,27.2976,26.8498,27.2256,684400.0
2012-10-17 09:40:00,34.05,34.4,34.01,34.29,853500.0,27.2256,27.5054,27.1936,27.4175,853500.0
2012-10-17 09:45:00,34.26,34.37,33.95,34.11,601500.0,27.3935,27.4815,27.1456,27.2736,601500.0
2012-10-17 09:50:00,34.12,34.24,33.98,34.02,449000.0,27.2816,27.3775,27.1696,27.2016,449000.0
2012-10-17 09:55:00,34.01,34.1,33.91,34.06,867300.0,27.1936,27.2656,27.1137,27.2336,867300.0
2012-10-17 10:00:00,34.07,34.1,34.01,34.08,377300.0,27.2416,27.2656,27.1936,27.2496,377300.0
2012-10-17 10:05:00,34.08,34.08,34.0,34.04,489400.0,27.2496,27.2496,27.1856,27.2176,489400.0
2012-10-17 10:10:00,34.04,34.26,34.03,34.18,395500.0,27.2176,27.3935,27.2096,27.3295,395500.0
2012-10-17 10:15:00,34.18,34.21,34.07,34.08,224000.0,27.3295,27.3535,27.2416,27.2496,224000.0
2012-10-17 10:20:00,34.07,34.17,34.03,34.09,303700.0,27.2416,27.3215,27.2096,27.2576,303700.0
2012-10-17 10:25:00,34.09,34.14,34.03,34.11,324300.0,27.2576,27.2976,27.2096,27.2736,324300.0
2012-10-17 10:30:00,34.11,34.12,34.07,34.09,369900.0,27.2736,27.2816,27.2416,27.2576,369900.0
2012-10-17 10:35:00,34.11,34.21,34.09,34.14,235100.0,27.2736,27.3535,27.2576,27.2976,235100.0
2012-10-17 10:40:00,34.13,34.2,34.1,34.15,210500.0,27.2896,27.3455,27.2656,27.3056,210500.0
2012-10-17 10:45:00,34.14,34.17,34.08,34.17,226200.0,27.2976,27.3215,27.2496,27.3215,226200.0
2012-10-17 10:50:00,34.17,34.17,34.05,34.06,276600.0,27.3215,27.3215,27.2256,27.2336,276600.0
2012-10-17 10:55:00,34.05,34.16,34.05,34.1,381000.0,27.2256,27.3135,27.2256,27.2656,381000.0
2012-10-17 11:00:00,34.11,34.11,33.99,34.0,371400.0,27.2736,27.2736,27.1776,27.1856,371400.0
2012-10-17 11:05:00,34.01,34.02,33.95,34.01,496200.0,27.1936,27.2016,27.1456,27.1936,496200.0
2012-10-17 11:10:00,34.01,34.13,33.98,34.08,378900.0,27.1936,27.2896,27.1696,27.2496,378900.0
2012-10-17 11:15:00,34.08,34.09,34.04,34.07,144600.0,27.2496,27.2576,27.2176,27.2416,144600.0
2012-10-17 11:20:00,34.07,34.11,34.05,34.05,96500.0,27.2416,27.2736,27.2256,27.2256,96500.0
2012-10-17 11:25:00,34.05,34.1,34.05,34.09,118500.0,27.2256,27.2656,27.2256,27.2576,118500.0
2012-10-17 11:30:00,34.08,34.14,34.05,34.09,301400.0,27.2496,27.2976,27.2256,27.2576,301400.0
2012-10-17 11:35:00,34.09,34.13,34.08,34.12,245400.0,27.2576,27.2896,27.2496,27.2816,245400.0
2012-10-17 11:40:00,34.11,34.15,34.09,34.13,244700.0,27.2736,27.3056,27.2576,27.2896,244700.0
2012-10-17 11:45:00,34.14,34.16,34.11,34.13,152200.0,27.2976,27.3135,27.2736,27.2896,152200.0
2012-10-17 11:50:00,34.13,34.19,34.13,34.16,286000.0,27.2896,27.3375,27.2896,27.3135,286000.0
2012-10-17 11:55:00,34.16,34.21,34.15,34.21,192200.0,27.3135,27.3535,27.3056,27.3535,192200.0
2012-10-17 12:00:00,34.21,34.25,34.2,34.2,153200.0,27.3535,27.3855,27.3455,27.3455,153200.0
2012-10-17 12:05:00,34.2,34.24,34.19,34.23,220600.0,27.3455,27.3775,27.3375,27.3695,220600.0
2012-10-17 12:10:00,34.23,34.29,34.22,34.28,304900.0,27.3695,27.4175,27.3615,27.4095,304900.0
2012-10-17 12:15:00,34.29,34.5,34.28,34.5,435700.0,27.4175,27.5854,27.4095,27.5854,435700.0
2012-10-17 12:20:00,34.49,34.51,34.09,34.49,387100.0,27.5774,27.5934,27.2576,27.5774,387100.0
2012-10-17 12:25:00,34.48,34.48,34.41,34.43,211200.0,27.5694,27.5694,27.5134,27.5294,211200.0
2012-10-17 12:30:00,34.44,34.5,34.43,34.5,133100.0,27.5374,27.5854,27.5294,27.5854,133100.0
2012-10-17 12:35:00,34.5,34.56,34.49,34.55,376000.0,27.5854,27.6334,27.5774,27.6254,376000.0
2012-10-17 12:40:00,34.55,34.55,34.45,34.47,159900.0,27.6254,27.6254,27.5454,27.5614,159900.0
2012-10-17 12:45:00,34.47,34.49,34.46,34.48,72200.0,27.5614,27.5774,27.5534,27.5694,72200.0
2012-10-17 12:50:00,34.48,34.56,34.48,34.55,105700.0,27.5694,27.6334,27.5694,27.6254,105700.0
2012-10-17 12:55:00,34.55,34.72,34.55,34.7,361700.0,27.6254,27.7613,27.6254,27.7453,361700.0
2012-10-17 13:00:00,34.69,34.71,34.65,34.66,138200.0,27.7373,27.7533,27.7053,27.7133,138200.0
2012-10-17 13:05:00,34.66,34.77,34.65,34.75,167900.0,27.7133,27.8013,27.7053,27.7853,167900.0
2012-10-17 13:10:00,34.75,34.89,34.74,34.89,289600.0,27.7853,27.8972,27.7773,27.8972,289600.0
2012-10-17 13:15:00,34.89,34.89,34.81,34.87,251100.0,27.8972,27.8972,27.8333,27.8812,251100.0
2012-10-17 13:20:00,34.87,34.88,34.8,34.8,137800.0,27.8812,27.8892,27.8253,27.8253,137800.0
2012-10-17 13:25:00,34.8,34.81,34.74,34.76,166900.0,27.8253,27.8333,27.7773,27.7933,166900.0
2012-10-17 13:30:00,34.76,34.8,34.75,34.76,122300.0,27.7933,27.8253,27.7853,27.7933,122300.0
2012-10-17 13:35:00,34.77,34.77,34.75,34.77,157000.0,27.8013,27.8013,27.7853,27.8013,157000.0
2012-10-17 13:40:00,34.77,34.78,34.67,34.67,405500.0,27.8013,27.8093,27.7213,27.7213,405500.0
2012-10-17 13:45:00,34.66,34.68,34.51,34.6,425800.0,27.7133,27.7293,27.5934,27.6654,425800.0
2012-10-17 13:50:00,34.59,34.72,34.58,34.7,227700.0,27.6574,27.7613,27.6494,27.7453,227700.0
2012-10-17 13:55:00,34.71,34.8,34.7,34.7,201300.0,27.7533,27.8253,27.7453,27.7453,201300.0
2012-10-17 14:00:00,34.7,34.73,34.7,34.72,94300.0,27.7453,27.7693,27.7453,27.7613,94300.0
2012-10-17 14:05:00,34.71,34.72,34.65,34.66,102600.0,27.7533,27.7613,27.7053,27.7133,102600.0
2012-10-17 14:10:00,34.66,34.77,34.66,34.77,105500.0,27.7133,27.8013,27.7133,27.8013,105500.0
2012-10-17 14:15:00,34.77,34.82,34.74,34.82,175300.0,27.8013,27.8413,27.7773,27.8413,175300.0
2012-10-17 14:20:00,34.81,34.87,34.8,34.87,146500.0,27.8333,27.8812,27.8253,27.8812,146500.0
2012-10-17 14:25:00,34.87,34.88,34.84,34.87,174200.0,27.8812,27.8892,27.8573,27.8812,174200.0
2012-10-17 14:30:00,34.88,34.88,34.84,34.84,139200.0,27.8892,27.8892,27.8573,27.8573,139200.0
2012-10-17 14:35:00,34.85,34.92,34.84,34.87,237600.0,27.8653,27.9212,27.8573,27.8812,237600.0
2012-10-17 14:40:00,34.87,34.89,34.84,34.89,104300.0,27.8812,27.8972,27.8573,27.8972,104300.0
2012-10-17 14:45:00,34.89,34.89,34.86,34.87,56900.0,27.8972,27.8972,27.8733,27.8812,56900.0
2012-10-17 14:50:00,34.88,34.91,34.87,34.89,105200.0,27.8892,27.9132,27.8812,27.8972,105200.0
2012-10-17 14:55:00,34.89,34.93,34.87,34.88,84900.0,27.8972,27.9292,27.8812,27.8892,84900.0
2012-10-17 15:00:00,34.88,34.95,34.88,34.92,170700.0,27.8892,27.9452,27.8892,27.9212,170700.0
2012-10-17 15:05:00,34.93,34.95,34.89,34.95,165200.0,27.9292,27.9452,27.8972,27.9452,165200.0
2012-10-17 15:10:00,34.95,34.99,34.95,34.99,202400.0,27.9452,27.9772,27.9452,27.9772,202400.0
2012-10-17 15:15:00,34.98,35.1,34.98,35.05,472600.0,27.9692,28.0651,27.9692,28.0252,472600.0
2012-10-17 15:20:00,35.06,35.1,35.05,35.1,277500.0,28.0332,28.0651,28.0252,28.0651,277500.0
2012-10-17 15:25:00,35.09,35.65,35.09,35.61,1103500.0,28.0572,28.5049,28.0572,28.4729,1103500.0
2012-10-17 15:30:00,35.63,35.65,35.3,35.38,1413600.0,28.4889,28.5049,28.2251,28.289,1413600.0
2012-10-17 15:35:00,35.39,35.49,35.35,35.39,667700.0,28.297,28.377,28.265,28.297,667700.0
2012-10-17 15:40:00,35.39,35.4,35.23,35.23,494700.0,28.297,28.305,28.1691,28.1691,494700.0
2012-10-17 15:45:00,35.23,35.36,35.2,35.32,851800.0,28.1691,28.273,28.1451,28.2411,851800.0
2012-10-17 15:50:00,35.32,35.36,35.32,35.36,664000.0,28.2411,28.273,28.2411,28.273,664000.0
2012-10-17 15:55:00,35.36,35.36,35.33,35.33,1024800.0,28.273,28.273,28.2491,28.2491,1024800.0
2012-10-18 09:30:00,35.16,35.58,35.0,35.48,701100.0,28.1131,28.4489,27.9852,28.369,701100.0
2012-10-18 09:35:00,35.46,35.7,35.36,35.65,702400.0,28.353,28.5449,28.273,28.5049,702400.0
2012-10-18 09:40:00,35.65,35.66,35.39,35.61,263200.0,28.5049,28.5129,28.297,28.4729,263200.0
2012-10-18 09:45:00,35.59,35.86,35.58,35.67,404400.0,28.4569,28.6728,28.4489,28.5209,404400.0
2012-10-18 09:50:00,35.68,35.8,35.57,35.64,198600.0,28.5289,28.6249,28.441,28.4969,198600.0
2012-10-18 09:55:00,35.63,35.89,35.62,35.87,341800.0,28.4889,28.6968,28.4809,28.6808,341800.0
2012-10-18 10:00:00,35.86,36.0,35.84,35.98,613400.0,28.6728,28.7848,28.6568,28.7688,613400.0
2012-10-18 10:05:00,35.97,35.98,35.82,35.83,207500.0,28.7608,28.7688,28.6408,28.6488,207500.0
2012-10-18 10:10:00,35.85,35.89,35.73,35.76,223500.0,28.6648,28.6968,28.5689,28.5929,223500.0
2012-10-18 10:15:00,35.75,35.76,35.57,35.63,246700.0,28.5849,28.5929,28.441,28.4889,246700.0
2012-10-18 10:20:00,35.62,35.73,35.56,35.58,231000.0,28.4809,28.5689,28.433,28.4489,231000.0
2012-10-18 10:25:00,35.57,35.63,35.5,35.55,223000.0,28.441,28.4889,28.385,28.425,223000.0
2012-10-18 10:30:00,35.54,35.7,35.49,35.65,197300.0,28.417,28.5449,28.377,28.5049,197300.0
2012-10-18 10:35:00,35.66,35.66,35.47,35.58,229000.0,28.5129,28.5129,28.361,28.4489,229000.0
2012-10-18 10:40:00,35.57,35.6,35.54,35.59,128800.0,28.441,28.4649,28.417,28.4569,128800.0
2012-10-18 10:45:00,35.58,35.68,35.57,35.64,155700.0,28.4489,28.5289,28.441,28.4969,155700.0
2012-10-18 10:50:00,35.64,35.65,35.48,35.52,388300.0,28.4969,28.5049,28.369,28.401,388300.0
2012-10-18 10:55:00,35.53,35.68,35.52,35.62,154500.0,28.409,28.5289,28.401,28.4809,154500.0
2012-10-18 11:00:00,35.62,35.62,35.53,35.59,128500.0,28.4809,28.4809,28.409,28.4569,128500.0
2012-10-18 11:05:00,35.59,35.6,35.5,35.53,195100.0,28.4569,28.4649,28.385,28.409,195100.0
2012-10-18 11:10:00,35.52,35.6,35.52,35.6,155400.0,28.401,28.4649,28.401,28.4649,155400.0
2012-10-18 11:15:00,35.6,35.67,35.59,35.66,289600.0,28.4649,28.5209,28.4569,28.5129,289600.0
2012-10-18 11:20:00,35.65,35.68,35.57,35.64,256800.0,28.5049,28.5289,28.441,28.4969,256800.0
2012-10-18 11:25:00,35.65,35.7,35.61,35.65,77500.0,28.5049,28.5449,28.4729,28.5049,77500.0
2012-10-18 11:30:00,35.63,35.69,35.63,35.68,99200.0,28.4889,28.5369,28.4889,28.5289,99200.0
2012-10-18 11:35:00,35.68,35.8,35.68,35.78,257900.0,28.5289,28.6249,28.5289,28.6089,257900.0
2012-10-18 11:40:00,35.78,35.88,35.77,35.82,159400.0,28.6089,28.6888,28.6009,28.6408,159400.0
2012-10-18 11:45:00,35.82,35.86,35.8,35.83,73400.0,28.6408,28.6728,28.6249,28.6488,73400.0
2012-10-18 11:50:00,35.83,35.86,35.81,35.85,205700.0,28.6488,28.6728,28.6328,28.6648,205700.0
2012-10-18 11:55:00,35.84,35.96,35.84,35.96,216900.0,28.6568,28.7528,28.6568,28.7528,216900.0
2012-10-18 12:00:00,35.95,35.97,35.85,35.86,280200.0,28.7448,28.7608,28.6648,28.6728,280200.0
2012-10-18 12:05:00,35.86,35.86,35.75,35.81,237800.0,28.6728,28.6728,28.5849,28.6328,237800.0
2012-10-18 12:10:00,35.81,35.83,35.78,35.81,108100.0,28.6328,28.6488,28.6089,28.6328,108100.0
2012-10-18 12:15:00,35.81,35.88,35.81,35.85,152700.0,28.6328,28.6888,28.6328,28.6648,152700.0
2012-10-18 12:20:00,35.84,35.85,35.67,35.71,183200.0,28.6568,28.6648,28.5209,28.5529,183200.0
2012-10-18 12:25:00,35.71,35.73,35.68,35.7,138800.0,28.5529,28.5689,28.5289,28.5449,138800.0
2012-10-18 12:30:00,35.7,35.77,35.6,35.67,250700.0,28.5449,28.6009,28.4649,28.5209,250700.0
2012-10-18 12:35:00,35.66,35.71,35.58,35.6,151800.0,28.5129,28.5529,28.4489,28.4649,151800.0
2012-10-18 12:40:00,35.6,35.62,35.49,35.57,216300.0,28.4649,28.4809,28.377,28.441,216300.0
2012-10-18 12:45:00,35.58,35.58,35.45,35.53,249700.0,28.4489,28.4489,28.345,28.409,249700.0
2012-10-18 12:50:00,35.54,35.63,35.53,35.58,171600.0,28.417,28.4889,28.409,28.4489,171600.0
2012-10-18 12:55:00,35.59,35.59,35.54,35.56,168800.0,28.4569,28.4569,28.417,28.433,168800.0
2012-10-18 13:00:00,35.57,35.58,35.49,35.55,167200.0,28.441,28.4489,28.377,28.425,167200.0
2012-10-18 13:05:00,35.54,35.55,35.47,35.47,143900.0,28.417,28.425,28.361,28.361,143900.0
2012-10-18 13:10:00,35.48,35.52,35.42,35.52,120200.0,28.369,28.401,28.321,28.401,120200.0
2012-10-18 13:15:00,35.51,35.55,35.49,35.49,127000.0,28.393,28.425,28.377,28.377,127000.0
2012-10-18 13:20:00,35.5,35.57,35.49,35.56,105700.0,28.385,28.441,28.377,28.433,105700.0
2012-10-18 13:25:00,35.56,35.67,35.54,35.54,116500.0,28.433,28.5209,28.417,28.417,116500.0
2012-10-18 13:30:00,35.55,35.55,35.44,35.53,124500.0,28.425,28.425,28.337,28.409,124500.0
2012-10-18 13:35:00,35.52,35.63,35.47,35.48,214600.0,28.401,28.4889,28.361,28.369,214600.0
2012-10-18 13:40:00,35.47,35.51,35.24,35.3,605200.0,28.361,28.393,28.1771,28.2251,605200.0
2012-10-18 13:45:00,35.3,35.53,35.3,35.42,409100.0,28.2251,28.409,28.2251,28.321,409100.0
2012-10-18 13:50:00,35.43,35.5,35.41,35.41,278300.0,28.329,28.385,28.313,28.313,278300.0
2012-10-18 13:55:00,35.41,35.43,35.32,35.43,350600.0,28.313,28.329,28.2411,28.329,350600.0
2012-10-18 14:00:00,35.42,35.54,35.39,35.51,131000.0,28.321,28.417,28.297,28.393,131000.0
2012-10-18 14:05:00,35.54,35.58,35.48,35.53,149000.0,28.417,28.4489,28.369,28.409,149000.0
2012-10-18 14:10:00,35.53,35.59,35.52,35.55,145300.0,28.409,28.4569,28.401,28.425,145300.0
2012-10-18 14:15:00,35.55,35.63,35.55,35.59,189300.0,28.425,28.4889,28.425,28.4569,189300.0
2012-10-18 14:20:00,35.57,35.59,35.46,35.46,129300.0,28.441,28.4569,28.353,28.353,129300.0
2012-10-18 14:25:00,35.46,35.48,35.32,35.33,167100.0,28.353,28.369,28.2411,28.2491,167100.0
2012-10-18 14:30:00,35.32,35.48,35.32,35.46,201500.0,28.2411,28.369,28.2411,28.353,201500.0
2012-10-18 14:35:00,35.46,35.47,35.3,35.33,150600.0,28.353,28.361,28.2251,28.2491,150600.0
2012-10-18 14:40:00,35.33,35.43,35.33,35.36,152400.0,28.2491,28.329,28.2491,28.273,152400.0
2012-10-18 14:45:00,35.36,35.47,35.34,35.41,144200.0,28.273,28.361,28.257,28.313,144200.0
2012-10-18 14:50:00,35.4,35.45,35.37,35.45,131000.0,28.305,28.345,28.281,28.345,131000.0
2012-10-18 14:55:00,35.45,35.6,35.44,35.58,218700.0,28.345,28.4649,28.337,28.4489,218700.0
2012-10-18 15:00:00,35.58,35.59,35.49,35.56,198800.0,28.4489,28.4569,28.377,28.433,198800.0
2012-10-18 15:05:00,35.57,35.61,35.5,35.6,141300.0,28.441,28.4729,28.385,28.4649,141300.0
2012-10-18 15:10:00,35.6,35.65,35.56,35.64,237500.0,28.4649,28.5049,28.433,28.4969,237500.0
2012-10-18 15:15:00,35.63,35.63,35.59,35.62,192500.0,28.4889,28.4889,28.4569,28.4809,192500.0
2012-10-18 15:20:00,35.61,35.68,35.61,35.62,170800.0,28.4729,28.5289,28.4729,28.4809,170800.0
2012-10-18 15:25:00,35.62,35.68,35.59,35.59,165600.0,28.4809,28.5289,28.4569,28.4569,165600.0
2012-10-18 15:30:00,35.6,35.63,35.58,35.6,206800.0,28.4649,28.4889,28.4489,28.4649,206800.0
2012-10-18 15:35:00,35.6,35.68,35.56,35.68,240100.0,28.4649,28.5289,28.433,28.5289,240100.0
2012-10-18 15:40:00,35.68,35.75,35.67,35.74,323500.0,28.5289,28.5849,28.5209,28.5769,323500.0
2012-10-18 15:45:00,35.74,35.79,35.73,35.75,383300.0,28.5769,28.6169,28.5689,28.5849,383300.0
2012-10-18 15:50:00,35.76,35.78,35.68,35.68,547900.0,28.5929,28.6089,28.5289,28.5289,547900.0
2012-10-18 15:55:00,35.68,35.71,35.63,35.67,1185300.0,28.5289,28.5529,28.4889,28.5209,1185300.0
2012-10-19 09:30:00,35.61,35.77,35.47,35.75,1053000.0,28.4729,28.6009,28.361,28.5849,1053000.0
2012-10-19 09:35:00,35.75,35.94,35.72,35.79,313300.0,28.5849,28.7368,28.5609,28.6169,313300.0
2012-10-19 09:40:00,35.78,35.78,35.47,35.54,417600.0,28.6089,28.6089,28.361,28.417,417600.0
2012-10-19 09:45:00,35.53,35.56,35.4,35.5,504800.0,28.409,28.433,28.305,28.385,504800.0
2012-10-19 09:50:00,35.5,35.52,35.41,35.43,238400.0,28.385,28.401,28.313,28.329,238400.0
2012-10-19 09:55:00,35.44,35.7,35.44,35.66,226700.0,28.337,28.5449,28.337,28.5129,226700.0
2012-10-19 10:00:00,35.66,35.68,35.56,35.59,245800.0,28.5129,28.5289,28.433,28.4569,245800.0
2012-10-19 10:05:00,35.59,35.6,35.51,35.58,220800.0,28.4569,28.4649,28.393,28.4489,220800.0
2012-10-19 10:10:00,35.58,35.64,35.54,35.56,262300.0,28.4489,28.4969,28.417,28.433,262300.0
2012-10-19 10:15:00,35.56,35.57,35.5,35.51,154300.0,28.433,28.441,28.385,28.393,154300.0
2012-10-19 10:20:00,35.52,35.55,35.46,35.52,180700.0,28.401,28.425,28.353,28.401,180700.0
2012-10-19 10:25:00,35.51,35.6,35.47,35.52,139400.0,28.393,28.4649,28.361,28.401,139400.0
2012-10-19 10:30:00,35.52,35.53,35.32,35.33,170800.0,28.401,28.409,28.2411,28.2491,170800.0
2012-10-19 10:35:00,35.33,35.36,35.25,35.3,500200.0,28.2491,28.273,28.1851,28.2251,500200.0
2012-10-19 10:40:00,35.3,35.32,35.12,35.13,256400.0,28.2251,28.2411,28.0811,28.0891,256400.0
2012-10-19 10:45:00,35.13,35.19,35.08,35.17,308300.0,28.0891,28.1371,28.0492,28.1211,308300.0
2012-10-19 10:50:00,35.16,35.2,35.14,35.17,82600.0,28.1131,28.1451,28.0971,28.1211,82600.0
2012-10-19 10:55:00,35.18,35.2,35.16,35.2,90100.0,28.1291,28.1451,28.1131,28.1451,90100.0
2012-10-19 11:00:00,35.2,35.21,35.13,35.13,102000.0,28.1451,28.1531,28.0891,28.0891,102000.0
2012-10-19 11:05:00,35.14,35.16,35.09,35.11,96500.0,28.0971,28.1131,28.0572,28.0731,96500.0
2012-10-19 11:10:00,35.11,35.14,35.01,35.04,311800.0,28.0731,28.0971,27.9932,28.0172,311800.0
2012-10-19 11:15:00,35.04,35.09,35.03,35.04,198000.0,28.0172,28.0572,28.0092,28.0172,198000.0
2012-10-19 11:20:00,35.04,35.11,35.04,35.09,88400.0,28.0172,28.0731,28.0172,28.0572,88400.0
2012-10-19 11:25:00,35.1,35.15,35.09,35.1,124500.0,28.0651,28.1051,28.0572,28.0651,124500.0
2012-10-19 11:30:00,35.11,35.15,35.1,35.11,72600.0,28.0731,28.1051,28.0651,28.0731,72600.0
2012-10-19 11:35:00,35.11,35.19,35.07,35.16,89800.0,28.0731,28.1371,28.0412,28.1131,89800.0
2012-10-19 11:40:00,35.15,35.21,35.14,35.14,70100.0,28.1051,28.1531,28.0971,28.0971,70100.0
2012-10-19 11:45:00,35.15,35.16,35.12,35.14,50600.0,28.1051,28.1131,28.0811,28.0971,50600.0
2012-10-19 11:50:00,35.14,35.16,35.07,35.09,96400.0,28.0971,28.1131,28.0412,28.0572,96400.0
2012-10-19 11:55:00,35.09,35.09,35.02,35.07,129500.0,28.0572,28.0572,28.0012,28.0412,129500.0
2012-10-19 12:00:00,35.07,35.09,35.01,35.05,118100.0,28.0412,28.0572,27.9932,28.0252,118100.0
2012-10-19 12:05:00,35.06,35.09,35.0,35.01,146900.0,28.0332,28.0572,27.9852,27.9932,146900.0
2012-10-19 12:10:00,35.01,35.05,34.99,35.05,216500.0,27.9932,28.0252,27.9772,28.0252,216500.0
2012-10-19 12:15:00,35.05,35.05,35.0,35.04,220400.0,28.0252,28.0252,27.9852,28.0172,220400.0
2012-10-19 12:20:00,35.05,35.13,35.04,35.09,98900.0,28.0252,28.0891,28.0172,28.0572,98900.0
2012-10-19 12:25:00,35.1,35.14,35.05,35.07,172900.0,28.0651,28.0971,28.0252,28.0412,172900.0
2012-10-19 12:30:00,35.07,35.18,35.07,35.16,98100.0,28.0412,28.1291,28.0412,28.1131,98100.0
2012-10-19 12:35:00,35.17,35.2,35.16,35.19,85600.0,28.1211,28.1451,28.1131,28.1371,85600.0
2012-10-19 12:40:00,35.18,35.21,35.16,35.16,47500.0,28.1291,28.1531,28.1131,28.1131,47500.0
2012-10-19 12:45:00,35.16,35.19,35.12,35.12,40600.0,28.1131,28.1371,28.0811,28.0811,40600.0
2012-10-19 12:50:00,35.13,35.13,35.06,35.07,68800.0,28.0891,28.0891,28.0332,28.0412,68800.0
2012-10-19 12:55:00,35.07,35.1,35.04,35.08,123600.0,28.0412,28.0651,28.0172,28.0492,123600.0
2012-10-19 13:00:00,35.07,35.12,35.02,35.11,107400.0,28.0412,28.0811,28.0012,28.0731,107400.0
2012-10-19 13:05:00,35.09,35.19,35.09,35.18,121500.0,28.0572,28.1371,28.0572,28.1291,121500.0
2012-10-19 13:10:00,35.19,35.22,35.18,35.21,73600.0,28.1371,28.1611,28.1291,28.1531,73600.0
2012-10-19 13:15:00,35.21,35.27,35.21,35.23,93400.0,28.1531,28.2011,28.1531,28.1691,93400.0
2012-10-19 13:20:00,35.21,35.24,35.17,35.18,64700.0,28.1531,28.1771,28.1211,28.1291,64700.0
2012-10-19 13:25:00,35.17,35.23,35.16,35.16,95500.0,28.1211,28.1691,28.1131,28.1131,95500.0
2012-10-19 13:30:00,35.15,35.18,35.14,35.17,87900.0,28.1051,28.1291,28.0971,28.1211,87900.0
2012-10-19 13:35:00,35.17,35.2,35.14,35.16,81400.0,28.1211,28.1451,28.0971,28.1131,81400.0
2012-10-19 13:40:00,35.15,35.18,35.1,35.15,84200.0,28.1051,28.1291,28.0651,28.1051,84200.0
2012-10-19 13:45:00,35.15,35.15,35.01,35.05,118100.0,28.1051,28.1051,27.9932,28.0252,118100.0
2012-10-19 13:50:00,35.04,35.1,35.02,35.07,113700.0,28.0172,28.0651,28.0012,28.0412,113700.0
2012-10-19 13:55:00,35.06,35.07,35.01,35.02,146500.0,28.0332,28.0412,27.9932,28.0012,146500.0
2012-10-19 14:00:00,35.01,35.04,34.98,35.03,133300.0,27.9932,28.0172,27.9692,28.0092,133300.0
2012-10-19 14:05:00,35.04,35.07,34.99,35.0,121200.0,28.0172,28.0412,27.9772,27.9852,121200.0
2012-10-19 14:10:00,35.0,35.04,34.99,35.0,96700.0,27.9852,28.0172,27.9772,27.9852,96700.0
2012-10-19 14:15:00,35.01,35.04,34.99,35.04,129600.0,27.9932,28.0172,27.9772,28.0172,129600.0
2012-10-19 14:20:00,35.03,35.04,35.0,35.02,85900.0,28.0092,28.0172,27.9852,28.0012,85900.0
2012-10-19 14:25:00,35.02,35.03,34.95,34.97,247100.0,28.0012,28.0092,27.9452,27.9612,247100.0
2012-10-19 14:30:00,34.98,35.07,34.98,35.01,144300.0,27.9692,28.0412,27.9692,27.9932,144300.0
2012-10-19 14:35:00,35.01,35.04,35.0,35.01,149700.0,27.9932,28.0172,27.9852,27.9932,149700.0
2012-10-19 14:40:00,35.01,35.03,34.92,34.92,305500.0,27.9932,28.0092,27.9212,27.9212,305500.0
2012-10-19 14:45:00,34.93,34.98,34.92,34.95,166500.0,27.9292,27.9692,27.9212,27.9452,166500.0
2012-10-19 14:50:00,34.95,34.98,34.93,34.96,215200.0,27.9452,27.9692,27.9292,27.9532,215200.0
2012-10-19 14:55:00,34.96,35.07,34.95,35.03,172100.0,27.9532,28.0412,27.9452,28.0092,172100.0
2012-10-19 15:00:00,35.04,35.05,34.98,34.98,169400.0,28.0172,28.0252,27.9692,27.9692,169400.0
2012-10-19 15:05:00,34.99,34.99,34.89,34.91,422800.0,27.9772,27.9772,27.8972,27.9132,422800.0
2012-10-19 15:10:00,34.92,34.97,34.9,34.94,147800.0,27.9212,27.9612,27.9052,27.9372,147800.0
2012-10-19 15:15:00,34.94,34.99,34.93,34.98,173600.0,27.9372,27.9772,27.9292,27.9692,173600.0
2012-10-19 15:20:00,34.98,35.0,34.96,34.97,196900.0,27.9692,27.9852,27.9532,27.9612,196900.0
2012-10-19 15:25:00,34.98,35.02,34.96,34.98,221200.0,27.9692,28.0012,27.9532,27.9692,221200.0
2012-10-19 15:30:00,34.98,35.02,34.96,35.01,229000.0,27.9692,28.0012,27.9532,27.9932,229000.0
2012-10-19 15:35:00,35.01,35.04,34.99,35.01,438400.0,27.9932,28.0172,27.9772,27.9932,438400.0
2012-10-19 15:40:00,35.01,35.04,35.0,35.04,389000.0,27.9932,28.0172,27.9852,28.0172,389000.0
2012-10-19 15:45:00,35.03,35.05,35.01,35.04,468100.0,28.0092,28.0252,27.9932,28.0172,468100.0
2012-10-19 15:50:00,35.05,35.05,35.02,35.05,419700.0,28.0252,28.0252,28.0012,28.0252,419700.0
2012-10-19 15:55:00,35.05,35.06,34.97,34.99,1091600.0,28.0252,28.0332,27.9612,27.9772,1091600.0
2012-10-22 09:30:00,34.96,35.07,34.93,35.0,144500.0,27.9532,28.0412,27.9292,27.9852,144500.0
2012-10-22 09:35:00,35.01,35.04,34.77,34.79,161700.0,27.9932,28.0172,27.8013,27.8173,161700.0
2012-10-22 09:40:00,34.8,34.94,34.69,34.7,201100.0,27.8253,27.9372,27.7373,27.7453,201100.0
2012-10-22 09:45:00,34.7,35.0,34.7,34.91,175800.0,27.7453,27.9852,27.7453,27.9132,175800.0
2012-10-22 09:50:00,34.91,34.95,34.84,34.85,82000.0,27.9132,27.9452,27.8573,27.8653,82000.0
2012-10-22 09:55:00,34.84,34.87,34.77,34.85,137400.0,27.8573,27.8812,27.8013,27.8653,137400.0
2012-10-22 10:00:00,34.85,34.98,34.84,34.97,205000.0,27.8653,27.9692,27.8573,27.9612,205000.0
2012-10-22 10:05:00,34.97,35.0,34.88,34.99,106400.0,27.9612,27.9852,27.8892,27.9772,106400.0
2012-10-22 10:10:00,35.0,35.01,34.93,34.95,129900.0,27.9852,27.9932,27.9292,27.9452,129900.0
2012-10-22 10:15:00,34.95,34.95,34.81,34.83,119100.0,27.9452,27.9452,27.8333,27.8493,119100.0
2012-10-22 10:20:00,34.83,34.92,34.81,34.81,302500.0,27.8493,27.9212,27.8333,27.8333,302500.0
2012-10-22 10:25:00,34.81,34.82,34.73,34.78,134900.0,27.8333,27.8413,27.7693,27.8093,134900.0
2012-10-22 10:30:00,34.78,34.79,34.69,34.7,91000.0,27.8093,27.8173,27.7373,27.7453,91000.0
2012-10-22 10:35:00,34.7,34.75,34.69,34.69,108300.0,27.7453,27.7853,27.7373,27.7373,108300.0
2012-10-22 10:40:00,34.69,34.76,34.64,34.67,365900.0,27.7373,27.7933,27.6973,27.7213,365900.0
2012-10-22 10:45:00,34.67,34.69,34.58,34.6,313100.0,27.7213,27.7373,27.6494,27.6654,313100.0
2012-10-22 10:50:00,34.6,34.66,34.59,34.65,82900.0,27.6654,27.7133,27.6574,27.7053,82900.0
2012-10-22 10:55:00,34.65,34.69,34.64,34.67,91600.0,27.7053,27.7373,27.6973,27.7213,91600.0
2012-10-22 11:00:00,34.66,34.73,34.6,34.73,123000.0,27.7133,27.7693,27.6654,27.7693,123000.0
2012-10-22 11:05:00,34.72,34.78,34.72,34.77,153300.0,27.7613,27.8093,27.7613,27.8013,153300.0
2012-10-22 11:10:00,34.77,34.8,34.71,34.73,156300.0,27.8013,27.8253,27.7533,27.7693,156300.0
2012-10-22 11:15:00,34.73,34.74,34.64,34.64,58100.0,27.7693,27.7773,27.6973,27.6973,58100.0
2012-10-22 11:20:00,34.64,34.67,34.57,34.59,80200.0,27.6973,27.7213,27.6414,27.6574,80200.0
2012-10-22 11:25:00,34.59,34.61,34.51,34.61,172300.0,27.6574,27.6734,27.5934,27.6734,172300.0
2012-10-22 11:30:00,34.62,34.64,34.59,34.6,96800.0,27.6814,27.6973,27.6574,27.6654,96800.0
2012-10-22 11:35:00,34.61,34.65,34.59,34.62,72600.0,27.6734,27.7053,27.6574,27.6814,72600.0
2012-10-22 11:40:00,34.61,34.75,34.61,34.73,77400.0,27.6734,27.7853,27.6734,27.7693,77400.0
2012-10-22 11:45:00,34.74,34.78,34.71,34.76,43700.0,27.7773,27.8093,27.7533,27.7933,43700.0
2012-10-22 11:50:00,34.75,34.75,34.66,34.67,38600.0,27.7853,27.7853,27.7133,27.7213,38600.0
2012-10-22 11:55:00,34.67,34.67,34.63,34.66,67900.0,27.7213,27.7213,27.6893,27.7133,67900.0
2012-10-22 12:00:00,34.66,34.66,34.6,34.64,39900.0,27.7133,27.7133,27.6654,27.6973,39900.0
2012-10-22 12:05:00,34.65,34.73,34.61,34.71,52600.0,27.7053,27.7693,27.6734,27.7533,52600.0
2012-10-22 12:10:00,34.71,34.72,34.65,34.68,28500.0,27.7533,27.7613,27.7053,27.7293,28500.0
2012-10-22 12:15:00,34.69,34.7,34.63,34.67,40300.0,27.7373,27.7453,27.6893,27.7213,40300.0
2012-10-22 12:20:00,34.67,34.7,34.65,34.7,35700.0,27.7213,27.7453,27.7053,27.7453,35700.0
2012-10-22 12:25:00,34.69,34.72,34.61,34.69,175000.0,27.7373,27.7613,27.6734,27.7373,175000.0
2012-10-22 12:30:00,34.68,34.72,34.68,34.68,63100.0,27.7293,27.7613,27.7293,27.7293,63100.0
2012-10-22 12:35:00,34.68,34.69,34.61,34.62,81100.0,27.7293,27.7373,27.6734,27.6814,81100.0
2012-10-22 12:40:00,34.62,34.65,34.58,34.59,66800.0,27.6814,27.7053,27.6494,27.6574,66800.0
2012-10-22 12:45:00,34.59,34.63,34.58,34.58,114800.0,27.6574,27.6893,27.6494,27.6494,114800.0
2012-10-22 12:50:00,34.58,34.6,34.54,34.57,49700.0,27.6494,27.6654,27.6174,27.6414,49700.0
2012-10-22 12:55:00,34.56,34.59,34.52,34.52,43300.0,27.6334,27.6574,27.6014,27.6014,43300.0
2012-10-22 13:00:00,34.53,34.58,34.52,34.52,59300.0,27.6094,27.6494,27.6014,27.6014,59300.0
2012-10-22 13:05:00,34.52,34.52,34.46,34.47,84200.0,27.6014,27.6014,27.5534,27.5614,84200.0
2012-10-22 13:10:00,34.48,34.48,34.38,34.46,89700.0,27.5694,27.5694,27.4895,27.5534,89700.0
2012-10-22 13:15:00,34.46,34.46,34.42,34.43,59200.0,27.5534,27.5534,27.5214,27.5294,59200.0
2012-10-22 13:20:00,34.43,34.44,34.35,34.42,61200.0,27.5294,27.5374,27.4655,27.5214,61200.0
2012-10-22 13:25:00,34.41,34.43,34.31,34.36,95100.0,27.5134,27.5294,27.4335,27.4735,95100.0
2012-10-22 13:30:00,34.35,34.42,34.34,34.34,95600.0,27.4655,27.5214,27.4575,27.4575,95600.0
2012-10-22 13:35:00,34.34,34.34,34.23,34.24,157300.0,27.4575,27.4575,27.3695,27.3775,157300.0
2012-10-22 13:40:00,34.24,34.25,34.14,34.23,87000.0,27.3775,27.3855,27.2976,27.3695,87000.0
2012-10-22 13:45:00,34.24,34.3,34.2,34.27,95000.0,27.3775,27.4255,27.3455,27.4015,95000.0
2012-10-22 13:50:00,34.27,34.35,34.23,34.34,61300.0,27.4015,27.4655,27.3695,27.4575,61300.0
2012-10-22 13:55:00,34.33,34.33,34.26,34.28,82800.0,27.4495,27.4495,27.3935,27.4095,82800.0
2012-10-22 14:00:00,34.29,34.31,34.25,34.27,112100.0,27.4175,27.4335,27.3855,27.4015,112100.0
2012-10-22 14:05:00,34.28,34.3,34.26,34.26,79800.0,27.4095,27.4255,27.3935,27.3935,79800.0
2012-10-22 14:10:00,34.27,34.27,34.22,34.23,92400.0,27.4015,27.4015,27.3615,27.3695,92400.0
2012-10-22 14:15:00,34.23,34.29,34.22,34.26,275700.0,27.3695,27.4175,27.3615,27.3935,275700.0
2012-10-22 14:20:00,34.26,34.28,34.25,34.27,85900.0,27.3935,27.4095,27.3855,27.4015,85900.0
2012-10-22 14:25:00,34.26,34.29,34.22,34.27,101100.0,27.3935,27.4175,27.3615,27.4015,101100.0
2012-10-22 14:30:00,34.27,34.34,34.26,34.31,145400.0,27.4015,27.4575,27.3935,27.4335,145400.0
2012-10-22 14:35:00,34.31,34.31,34.2,34.2,87100.0,27.4335,27.4335,27.3455,27.3455,87100.0
2012-10-22 14:40:00,34.2,34.23,34.14,34.14,246800.0,27.3455,27.3695,27.2976,27.2976,246800.0
2012-10-22 14:45:00,34.14,34.21,34.13,34.19,226300.0,27.2976,27.3535,27.2896,27.3375,226300.0
2012-10-22 14:50:00,34.2,34.2,34.12,34.13,147600.0,27.3455,27.3455,27.2816,27.2896,147600.0
2012-10-22 14:55:00,34.13,34.17,34.12,34.14,97300.0,27.2896,27.3215,27.2816,27.2976,97300.0
2012-10-22 15:00:00,34.14,34.18,34.09,34.16,161200.0,27.2976,27.3295,27.2576,27.3135,161200.0
2012-10-22 15:05:00,34.15,34.19,34.13,34.16,148000.0,27.3056,27.3375,27.2896,27.3135,148000.0
2012-10-22 15:10:00,34.16,34.3,34.16,34.27,162000.0,27.3135,27.4255,27.3135,27.4015,162000.0
2012-10-22 15:15:00,34.26,34.34,34.25,34.34,135200.0,27.3935,27.4575,27.3855,27.4575,135200.0
2012-10-22 15:20:00,34.33,34.35,34.27,34.34,104100.0,27.4495,27.4655,27.4015,27.4575,104100.0
2012-10-22 15:25:00,34.35,34.41,34.32,34.38,148500.0,27.4655,27.5134,27.4415,27.4895,148500.0
2012-10-22 15:30:00,34.37,34.38,34.29,34.3,254700.0,27.4815,27.4895,27.4175,27.4255,254700.0
2012-10-22 15:35:00,34.3,34.35,34.26,34.27,429300.0,27.4255,27.4655,27.3935,27.4015,429300.0
2012-10-22 15:40:00,34.27,34.34,34.26,34.34,311300.0,27.4015,27.4575,27.3935,27.4575,311300.0
2012-10-22 15:45:00,34.34,34.44,34.33,34.44,260600.0,27.4575,27.5374,27.4495,27.5374,260600.0
2012-10-22 15:50:00,34.43,34.49,34.41,34.48,465700.0,27.5294,27.5774,27.5134,27.5694,465700.0
2012-10-22 15:55:00,34.48,34.59,34.48,34.55,597300.0,27.5694,27.6574,27.5694,27.6254,597300.0
2012-10-23 09:30:00,33.91,33.99,33.8,33.94,243700.0,27.1137,27.1776,27.0257,27.1376,243700.0
2012-10-23 09:35:00,33.92,34.03,33.82,33.86,276700.0,27.1216,27.2096,27.0417,27.0737,276700.0
2012-10-23 09:40:00,33.85,33.86,33.76,33.78,295800.0,27.0657,27.0737,26.9937,27.0097,295800.0
2012-10-23 09:45:00,33.79,33.95,33.76,33.95,183000.0,27.0177,27.1456,26.9937,27.1456,183000.0
2012-10-23 09:50:00,33.95,33.95,33.81,33.93,117600.0,27.1456,27.1456,27.0337,27.1296,117600.0
2012-10-23 09:55:00,33.92,33.92,33.77,33.77,145100.0,27.1216,27.1216,27.0017,27.0017,145100.0
2012-10-23 10:00:00,33.78,33.79,33.72,33.75,235200.0,27.0097,27.0177,26.9617,26.9857,235200.0
2012-10-23 10:05:00,33.74,33.76,33.67,33.67,250600.0,26.9777,26.9937,26.9218,26.9218,250600.0
2012-10-23 10:10:00,33.68,33.68,33.52,33.53,266600.0,26.9298,26.9298,26.8018,26.8098,266600.0
2012-10-23 10:15:00,33.53,33.54,33.41,33.42,334500.0,26.8098,26.8178,26.7139,26.7219,334500.0
2012-10-23 10:20:00,33.42,33.44,33.36,33.36,283800.0,26.7219,26.7379,26.6739,26.6739,283800.0
2012-10-23 10:25:00,33.36,33.36,33.21,33.23,396400.0,26.6739,26.6739,26.5539,26.5699,396400.0
2012-10-23 10:30:00,33.23,33.24,32.95,33.0,939200.0,26.5699,26.5779,26.3461,26.386,939200.0
2012-10-23 10:35:00,33.0,33.06,32.96,33.05,506700.0,26.386,26.434,26.3541,26.426,506700.0
2012-10-23 10:40:00,33.05,33.1,32.97,32.97,537900.0,26.426,26.466,26.3621,26.3621,537900.0
2012-10-23 10:45:00,32.98,33.09,32.96,33.03,389000.0,26.37,26.458,26.3541,26.41,389000.0
2012-10-23 10:50:00,33.03,33.08,32.96,33.01,295600.0,26.41,26.45,26.3541,26.394,295600.0
2012-10-23 10:55:00,33.0,33.12,32.96,33.08,198900.0,26.386,26.482,26.3541,26.45,198900.0
2012-10-23 11:00:00,33.08,33.24,33.06,33.16,258500.0,26.45,26.5779,26.434,26.514,258500.0
2012-10-23 11:05:00,33.16,33.3,33.14,33.29,210500.0,26.514,26.6259,26.498,26.6179,210500.0
2012-10-23 11:10:00,33.29,33.38,33.28,33.38,212400.0,26.6179,26.6899,26.6099,26.6899,212400.0
2012-10-23 11:15:00,33.36,33.48,33.34,33.48,238000.0,26.6739,26.7698,26.6579,26.7698,238000.0
2012-10-23 11:20:00,33.47,33.5,33.33,33.34,265500.0,26.7618,26.7858,26.6499,26.6579,265500.0
2012-10-23 11:25:00,33.35,33.39,33.33,33.35,155600.0,26.6659,26.6979,26.6499,26.6659,155600.0
2012-10-23 11:30:00,33.35,33.38,33.29,33.32,160300.0,26.6659,26.6899,26.6179,26.6419,160300.0
2012-10-23 11:35:00,33.32,33.38,33.29,33.36,200100.0,26.6419,26.6899,26.6179,26.6739,200100.0
2012-10-23 11:40:00,33.36,33.38,33.3,33.31,139500.0,26.6739,26.6899,26.6259,26.6339,139500.0
2012-10-23 11:45:00,33.31,33.42,33.29,33.39,202100.0,26.6339,26.7219,26.6179,26.6979,202100.0
2012-10-23 11:50:00,33.39,33.39,33.3,33.3,91100.0,26.6979,26.6979,26.6259,26.6259,91100.0
2012-10-23 11:55:00,33.3,33.4,33.3,33.4,67700.0,26.6259,26.7059,26.6259,26.7059,67700.0
2012-10-23 12:00:00,33.4,33.43,33.37,33.39,103000.0,26.7059,26.7299,26.6819,26.6979,103000.0
2012-10-23 12:05:00,33.4,33.46,33.39,33.46,54600.0,26.7059,26.7538,26.6979,26.7538,54600.0
2012-10-23 12:10:00,33.46,33.51,33.42,33.51,86100.0,26.7538,26.7938,26.7219,26.7938,86100.0
2012-10-23 12:15:00,33.51,33.53,33.42,33.43,120300.0,26.7938,26.8098,26.7219,26.7299,120300.0
2012-10-23 12:20:00,33.42,33.42,33.32,33.37,81000.0,26.7219,26.7219,26.6419,26.6819,81000.0
2012-10-23 12:25:00,33.37,33.39,33.35,33.39,52600.0,26.6819,26.6979,26.6659,26.6979,52600.0
2012-10-23 12:30:00,33.39,33.43,33.37,33.38,89700.0,26.6979,26.7299,26.6819,26.6899,89700.0
2012-10-23 12:35:00,33.38,33.42,33.34,33.34,147700.0,26.6899,26.7219,26.6579,26.6579,147700.0
2012-10-23 12:40:00,33.34,33.41,33.33,33.4,80700.0,26.6579,26.7139,26.6499,26.7059,80700.0
2012-10-23 12:45:00,33.41,33.46,33.39,33.43,76700.0,26.7139,26.7538,26.6979,26.7299,76700.0
2012-10-23 12:50:00,33.44,33.46,33.37,33.39,74200.0,26.7379,26.7538,26.6819,26.6979,74200.0
2012-10-23 12:55:00,33.39,33.45,33.36,33.39,77500.0,26.6979,26.7458,26.6739,26.6979,77500.0
2012-10-23 13:00:00,33.4,33.45,33.38,33.44,111400.0,26.7059,26.7458,26.6899,26.7379,111400.0
2012-10-23 13:05:00,33.43,33.45,33.39,33.45,59600.0,26.7299,26.7458,26.6979,26.7458,59600.0
2012-10-23 13:10:00,33.45,33.49,33.42,33.49,80500.0,26.7458,26.7778,26.7219,26.7778,80500.0
2012-10-23 13:15:00,33.49,33.52,33.37,33.38,74700.0,26.7778,26.8018,26.6819,26.6899,74700.0
2012-10-23 13:20:00,33.37,33.44,33.35,33.41,60300.0,26.6819,26.7379,26.6659,26.7139,60300.0
2012-10-23 13:25:00,33.41,33.48,33.41,33.45,51000.0,26.7139,26.7698,26.7139,26.7458,51000.0
2012-10-23 13:30:00,33.45,33.5,33.43,33.49,63900.0,26.7458,26.7858,26.7299,26.7778,63900.0
2012-10-23 13:35:00,33.49,33.54,33.46,33.48,133500.0,26.7778,26.8178,26.7538,26.7698,133500.0
2012-10-23 13:40:00,33.48,33.5,33.42,33.42,64400.0,26.7698,26.7858,26.7219,26.7219,64400.0
2012-10-23 13:45:00,33.42,33.43,33.39,33.42,119700.0,26.7219,26.7299,26.6979,26.7219,119700.0
2012-10-23 13:50:00,33.43,33.45,33.39,33.42,96800.0,26.7299,26.7458,26.6979,26.7219,96800.0
2012-10-23 13:55:00,33.43,33.46,33.37,33.45,97200.0,26.7299,26.7538,26.6819,26.7458,97200.0
2012-10-23 14:00:00,33.45,33.52,33.45,33.5,96100.0,26.7458,26.8018,26.7458,26.7858,96100.0
2012-10-23 14:05:00,33.48,33.48,33.43,33.45,101100.0,26.7698,26.7698,26.7299,26.7458,101100.0
2012-10-23 14:10:00,33.45,33.47,33.39,33.39,143000.0,26.7458,26.7618,26.6979,26.6979,143000.0
2012-10-23 14:15:00,33.4,33.46,33.39,33.43,77500.0,26.7059,26.7538,26.6979,26.7299,77500.0
2012-10-23 14:20:00,33.42,33.46,33.4,33.46,59000.0,26.7219,26.7538,26.7059,26.7538,59000.0
2012-10-23 14:25:00,33.46,33.48,33.45,33.46,97800.0,26.7538,26.7698,26.7458,26.7538,97800.0
2012-10-23 14:30:00,33.47,33.48,33.41,33.42,64300.0,26.7618,26.7698,26.7139,26.7219,64300.0
2012-10-23 14:35:00,33.41,33.53,33.41,33.52,86300.0,26.7139,26.8098,26.7139,26.8018,86300.0
2012-10-23 14:40:00,33.52,33.53,33.48,33.51,78000.0,26.8018,26.8098,26.7698,26.7938,78000.0
2012-10-23 14:45:00,33.51,33.52,33.51,33.52,400700.0,26.7938,26.8018,26.7938,26.8018,400700.0
2012-10-23 14:50:00,33.52,33.53,33.49,33.53,136600.0,26.8018,26.8098,26.7778,26.8098,136600.0
2012-10-23 14:55:00,33.53,33.61,33.52,33.58,130700.0,26.8098,26.8738,26.8018,26.8498,130700.0
2012-10-23 15:00:00,33.59,33.64,33.56,33.58,214200.0,26.8578,26.8978,26.8338,26.8498,214200.0
2012-10-23 15:05:00,33.58,33.61,33.55,33.59,132400.0,26.8498,26.8738,26.8258,26.8578,132400.0
2012-10-23 15:10:00,33.58,33.61,33.52,33.53,188100.0,26.8498,26.8738,26.8018,26.8098,188100.0
2012-10-23 15:15:00,33.54,33.58,33.53,33.56,184400.0,26.8178,26.8498,26.8098,26.8338,184400.0
2012-10-23 15:20:00,33.56,33.6,33.53,33.58,121700.0,26.8338,26.8658,26.8098,26.8498,121700.0
2012-10-23 15:25:00,33.58,33.59,33.52,33.52,154300.0,26.8498,26.8578,26.8018,26.8018,154300.0
2012-10-23 15:30:00,33.52,33.54,33.4,33.45,234000.0,26.8018,26.8178,26.7059,26.7458,234000.0
2012-10-23 15:35:00,33.45,33.48,33.4,33.4,165500.0,26.7458,26.7698,26.7059,26.7059,165500.0
2012-10-23 15:40:00,33.41,33.41,33.37,33.4,191100.0,26.7139,26.7139,26.6819,26.7059,191100.0
2012-10-23 15:45:00,33.4,33.42,33.37,33.39,232000.0,26.7059,26.7219,26.6819,26.6979,232000.0
2012-10-23 15:50:00,33.39,33.48,33.39,33.45,285000.0,26.6979,26.7698,26.6979,26.7458,285000.0
2012-10-23 15:55:00,33.45,33.52,33.44,33.46,787700.0,26.7458,26.8018,26.7379,26.7538,787700.0
2012-10-24 09:30:00,33.54,33.62,33.46,33.52,201100.0,26.8178,26.8818,26.7538,26.8018,201100.0
2012-10-24 09:35:00,33.52,33.56,33.36,33.45,88900.0,26.8018,26.8338,26.6739,26.7458,88900.0
2012-10-24 09:40:00,33.44,33.44,33.2,33.2,134300.0,26.7379,26.7379,26.546,26.546,134300.0
2012-10-24 09:45:00,33.21,33.25,33.12,33.19,173500.0,26.5539,26.5859,26.482,26.538,173500.0
2012-10-24 09:50:00,33.18,33.18,33.09,33.09,125600.0,26.53,26.53,26.458,26.458,125600.0
2012-10-24 09:55:00,33.09,33.21,33.07,33.14,187600.0,26.458,26.5539,26.442,26.498,187600.0
2012-10-24 10:00:00,33.15,33.2,33.03,33.03,161400.0,26.506,26.546,26.41,26.41,161400.0
2012-10-24 10:05:00,33.02,33.05,33.0,33.04,185900.0,26.402,26.426,26.386,26.418,185900.0
2012-10-24 10:10:00,33.05,33.12,33.05,33.06,63000.0,26.426,26.482,26.426,26.434,63000.0
2012-10-24 10:15:00,33.06,33.22,33.05,33.17,205400.0,26.434,26.5619,26.426,26.522,205400.0
2012-10-24 10:20:00,33.17,33.27,33.15,33.23,123200.0,26.522,26.6019,26.506,26.5699,123200.0
2012-10-24 10:25:00,33.23,33.31,33.18,33.18,114600.0,26.5699,26.6339,26.53,26.53,114600.0
2012-10-24 10:30:00,33.18,33.3,33.13,33.25,162300.0,26.53,26.6259,26.49,26.5859,162300.0
2012-10-24 10:35:00,33.25,33.28,33.19,33.21,122700.0,26.5859,26.6099,26.538,26.5539,122700.0
2012-10-24 10:40:00,33.22,33.29,33.2,33.26,84000.0,26.5619,26.6179,26.546,26.5939,84000.0
2012-10-24 10:45:00,33.25,33.31,33.22,33.24,159700.0,26.5859,26.6339,26.5619,26.5779,159700.0
2012-10-24 10:50:00,33.23,33.24,33.17,33.19,63200.0,26.5699,26.5779,26.522,26.538,63200.0
2012-10-24 10:55:00,33.2,33.24,33.17,33.23,56900.0,26.546,26.5779,26.522,26.5699,56900.0
2012-10-24 11:00:00,33.23,33.27,33.23,33.24,30500.0,26.5699,26.6019,26.5699,26.5779,30500.0
2012-10-24 11:05:00,33.23,33.25,33.12,33.13,79900.0,26.5699,26.5859,26.482,26.49,79900.0
2012-10-24 11:10:00,33.13,33.16,33.07,33.12,85700.0,26.49,26.514,26.442,26.482,85700.0
2012-10-24 11:15:00,33.12,33.14,33.07,33.07,84100.0,26.482,26.498,26.442,26.442,84100.0
2012-10-24 11:20:00,33.07,33.13,33.06,33.11,132500.0,26.442,26.49,26.434,26.474,132500.0
2012-10-24 11:25:00,33.09,33.12,33.06,33.06,194300.0,26.458,26.482,26.434,26.434,194300.0
2012-10-24 11:30:00,33.07,33.08,33.04,33.06,93300.0,26.442,26.45,26.418,26.434,93300.0
2012-10-24 11:35:00,33.05,33.07,33.02,33.06,316300.0,26.426,26.442,26.402,26.434,316300.0
2012-10-24 11:40:00,33.07,33.07,33.03,33.05,103100.0,26.442,26.442,26.41,26.426,103100.0
2012-10-24 11:45:00,33.04,33.04,32.92,32.94,248100.0,26.418,26.418,26.3221,26.3381,248100.0
2012-10-24 11:50:00,32.94,33.02,32.94,33.0,94400.0,26.3381,26.402,26.3381,26.386,94400.0
2012-10-24 11:55:00,33.0,33.05,32.99,33.05,33900.0,26.386,26.426,26.378,26.426,33900.0
2012-10-24 12:00:00,33.05,33.09,33.03,33.05,55600.0,26.426,26.458,26.41,26.426,55600.0
2012-10-24 12:05:00,33.05,33.05,33.0,33.01,48600.0,26.426,26.426,26.386,26.394,48600.0
2012-10-24 12:10:00,33.01,33.01,32.95,32.98,284000.0,26.394,26.394,26.3461,26.37,284000.0
2012-10-24 12:15:00,32.99,33.01,32.95,33.01,126700.0,26.378,26.394,26.3461,26.394,126700.0
2012-10-24 12:20:00,33.01,33.03,33.0,33.02,44200.0,26.394,26.41,26.386,26.402,44200.0
2012-10-24 12:25:00,33.02,33.03,33.0,33.02,49400.0,26.402,26.41,26.386,26.402,49400.0
2012-10-24 12:30:00,33.01,33.05,33.01,33.05,50200.0,26.394,26.426,26.394,26.426,50200.0
2012-10-24 12:35:00,33.05,33.07,33.03,33.03,51600.0,26.426,26.442,26.41,26.41,51600.0
2012-10-24 12:40:00,33.04,33.04,33.01,33.04,59600.0,26.418,26.418,26.394,26.418,59600.0
2012-10-24 12:45:00,33.04,33.05,33.02,33.03,83800.0,26.418,26.426,26.402,26.41,83800.0
2012-10-24 12:50:00,33.02,33.04,33.02,33.04,42900.0,26.402,26.418,26.402,26.418,42900.0
2012-10-24 12:55:00,33.04,33.05,33.02,33.05,139200.0,26.418,26.426,26.402,26.426,139200.0
2012-10-24 13:00:00,33.04,33.06,33.03,33.05,67400.0,26.418,26.434,26.41,26.426,67400.0
2012-10-24 13:05:00,33.05,33.06,33.04,33.04,47900.0,26.426,26.434,26.418,26.418,47900.0
2012-10-24 13:10:00,33.05,33.05,32.99,32.99,53600.0,26.426,26.426,26.378,26.378,53600.0
2012-10-24 13:15:00,32.99,33.01,32.95,32.99,99500.0,26.378,26.394,26.3461,26.378,99500.0
2012-10-24 13:20:00,33.0,33.01,32.98,32.98,52700.0,26.386,26.394,26.37,26.37,52700.0
2012-10-24 13:25:00,32.99,33.02,32.98,33.02,32800.0,26.378,26.402,26.37,26.402,32800.0
2012-10-24 13:30:00,33.01,33.03,32.98,32.99,57600.0,26.394,26.41,26.37,26.378,57600.0
2012-10-24 13:35:00,32.99,33.02,32.98,33.02,29300.0,26.378,26.402,26.37,26.402,29300.0
2012-10-24 13:40:00,33.02,33.03,33.01,33.02,46600.0,26.402,26.41,26.394,26.402,46600.0
2012-10-24 13:45:00,33.02,33.06,33.02,33.04,58500.0,26.402,26.434,26.402,26.418,58500.0
2012-10-24 13:50:00,33.04,33.04,33.01,33.04,59200.0,26.418,26.418,26.394,26.418,59200.0
2012-10-24 13:55:00,33.04,33.04,33.01,33.01,57500.0,26.418,26.418,26.394,26.394,57500.0
2012-10-24 14:00:00,33.02,33.05,33.01,33.05,69700.0,26.402,26.426,26.394,26.426,69700.0
2012-10-24 14:05:00,33.05,33.06,33.03,33.05,55200.0,26.426,26.434,26.41,26.426,55200.0
2012-10-24 14:10:00,33.05,33.06,33.04,33.05,24500.0,26.426,26.434,26.418,26.426,24500.0
2012-10-24 14:15:00,33.05,33.05,32.92,33.0,151500.0,26.426,26.426,26.3221,26.386,151500.0
2012-10-24 14:20:00,33.0,33.04,32.96,33.0,82200.0,26.386,26.418,26.3541,26.386,82200.0
2012-10-24 14:25:00,33.0,33.06,32.99,33.04,169300.0,26.386,26.434,26.378,26.418,169300.0
2012-10-24 14:30:00,33.05,33.05,32.97,32.99,104900.0,26.426,26.426,26.3621,26.378,104900.0
2012-10-24 14:35:00,32.99,33.03,32.95,32.96,74900.0,26.378,26.41,26.3461,26.3541,74900.0
2012-10-24 14:40:00,32.96,32.98,32.88,32.89,227800.0,26.3541,26.37,26.2901,26.2981,227800.0
2012-10-24 14:45:00,32.89,32.9,32.82,32.84,189300.0,26.2981,26.3061,26.2421,26.2581,189300.0
2012-10-24 14:50:00,32.83,32.86,32.82,32.84,186200.0,26.2501,26.2741,26.2421,26.2581,186200.0
2012-10-24 14:55:00,32.84,32.9,32.83,32.84,133700.0,26.2581,26.3061,26.2501,26.2581,133700.0
2012-10-24 15:00:00,32.83,32.88,32.78,32.82,149800.0,26.2501,26.2901,26.2101,26.2421,149800.0
2012-10-24 15:05:00,32.82,32.83,32.77,32.81,126300.0,26.2421,26.2501,26.2021,26.2341,126300.0
2012-10-24 15:10:00,32.81,32.83,32.77,32.79,115000.0,26.2341,26.2501,26.2021,26.2181,115000.0
2012-10-24 15:15:00,32.79,32.81,32.75,32.77,164200.0,26.2181,26.2341,26.1861,26.2021,164200.0
2012-10-24 15:20:00,32.77,32.79,32.71,32.77,177800.0,26.2021,26.2181,26.1542,26.2021,177800.0
2012-10-24 15:25:00,32.76,32.8,32.75,32.8,167900.0,26.1941,26.2261,26.1861,26.2261,167900.0
2012-10-24 15:30:00,32.8,32.8,32.73,32.75,143100.0,26.2261,26.2261,26.1702,26.1861,143100.0
2012-10-24 15:35:00,32.75,32.77,32.68,32.69,228700.0,26.1861,26.2021,26.1302,26.1382,228700.0
2012-10-24 15:40:00,32.69,32.7,32.64,32.68,267400.0,26.1382,26.1462,26.0982,26.1302,267400.0
2012-10-24 15:45:00,32.67,32.69,32.64,32.66,359000.0,26.1222,26.1382,26.0982,26.1142,359000.0
2012-10-24 15:50:00,32.67,32.67,32.6,32.64,520600.0,26.1222,26.1222,26.0662,26.0982,520600.0
2012-10-24 15:55:00,32.63,32.72,32.61,32.71,862900.0,26.0902,26.1622,26.0742,26.1542,862900.0
2012-10-25 09:30:00,33.1,33.16,32.94,33.05,234500.0,26.466,26.514,26.3381,26.426,234500.0
2012-10-25 09:35:00,33.04,33.09,32.85,32.86,154100.0,26.418,26.458,26.2661,26.2741,154100.0
2012-10-25 09:40:00,32.86,32.96,32.8,32.96,169600.0,26.2741,26.3541,26.2261,26.3541,169600.0
2012-10-25 09:45:00,32.95,32.95,32.84,32.88,117200.0,26.3461,26.3461,26.2581,26.2901,117200.0
2012-10-25 09:50:00,32.88,32.94,32.85,32.88,109000.0,26.2901,26.3381,26.2661,26.2901,109000.0
2012-10-25 09:55:00,32.87,32.94,32.84,32.91,92300.0,26.2821,26.3381,26.2581,26.3141,92300.0
2012-10-25 10:00:00,32.91,32.91,32.76,32.78,232500.0,26.3141,26.3141,26.1941,26.2101,232500.0
2012-10-25 10:05:00,32.77,32.89,32.76,32.77,425500.0,26.2021,26.2981,26.1941,26.2021,425500.0
2012-10-25 10:10:00,32.77,32.92,32.76,32.85,392900.0,26.2021,26.3221,26.1941,26.2661,392900.0
2012-10-25 10:15:00,32.85,32.94,32.82,32.94,852900.0,26.2661,26.3381,26.2421,26.3381,852900.0
2012-10-25 10:20:00,32.95,33.04,32.93,32.95,566900.0,26.3461,26.418,26.3301,26.3461,566900.0
2012-10-25 10:25:00,32.95,32.95,32.8,32.87,123500.0,26.3461,26.3461,26.2261,26.2821,123500.0
2012-10-25 10:30:00,32.87,32.88,32.81,32.85,94900.0,26.2821,26.2901,26.2341,26.2661,94900.0
2012-10-25 10:35:00,32.84,32.88,32.79,32.79,74400.0,26.2581,26.2901,26.2181,26.2181,74400.0
2012-10-25 10:40:00,32.79,32.82,32.76,32.79,90900.0,26.2181,26.2421,26.1941,26.2181,90900.0
2012-10-25 10:45:00,32.78,32.78,32.66,32.67,350300.0,26.2101,26.2101,26.1142,26.1222,350300.0
2012-10-25 10:50:00,32.67,32.73,32.64,32.73,160300.0,26.1222,26.1702,26.0982,26.1702,160300.0
2012-10-25 10:55:00,32.73,32.74,32.71,32.73,116800.0,26.1702,26.1781,26.1542,26.1702,116800.0
2012-10-25 11:00:00,32.73,32.78,32.7,32.77,98700.0,26.1702,26.2101,26.1462,26.2021,98700.0
2012-10-25 11:05:00,32.76,32.76,32.68,32.73,125700.0,26.1941,26.1941,26.1302,26.1702,125700.0
2012-10-25 11:10:00,32.73,32.73,32.63,32.64,151100.0,26.1702,26.1702,26.0902,26.0982,151100.0
2012-10-25 11:15:00,32.63,32.7,32.63,32.7,182100.0,26.0902,26.1462,26.0902,26.1462,182100.0
2012-10-25 11:20:00,32.69,32.69,32.57,32.61,94200.0,26.1382,26.1382,26.0422,26.0742,94200.0
2012-10-25 11:25:00,32.61,32.63,32.56,32.59,101000.0,26.0742,26.0902,26.0342,26.0582,101000.0
2012-10-25 11:30:00,32.59,32.61,32.56,32.59,97500.0,26.0582,26.0742,26.0342,26.0582,97500.0
2012-10-25 11:35:00,32.59,32.61,32.52,32.53,132700.0,26.0582,26.0742,26.0022,26.0102,132700.0
2012-10-25 11:40:00,32.53,32.65,32.52,32.64,87900.0,26.0102,26.1062,26.0022,26.0982,87900.0
2012-10-25 11:45:00,32.64,32.65,32.56,32.56,68300.0,26.0982,26.1062,26.0342,26.0342,68300.0
2012-10-25 11:50:00,32.57,32.62,32.51,32.59,177400.0,26.0422,26.0822,25.9942,26.0582,177400.0
2012-10-25 11:55:00,32.6,32.63,32.57,32.63,62300.0,26.0662,26.0902,26.0422,26.0902,62300.0
2012-10-25 12:00:00,32.63,32.68,32.6,32.68,126700.0,26.0902,26.1302,26.0662,26.1302,126700.0
2012-10-25 12:05:00,32.67,32.67,32.59,32.65,66000.0,26.1222,26.1222,26.0582,26.1062,66000.0
2012-10-25 12:10:00,32.65,32.66,32.6,32.64,61400.0,26.1062,26.1142,26.0662,26.0982,61400.0
2012-10-25 12:15:00,32.63,32.64,32.59,32.62,75800.0,26.0902,26.0982,26.0582,26.0822,75800.0
2012-10-25 12:20:00,32.62,32.65,32.61,32.62,47800.0,26.0822,26.1062,26.0742,26.0822,47800.0
2012-10-25 12:25:00,32.61,32.65,32.61,32.61,76000.0,26.0742,26.1062,26.0742,26.0742,76000.0
2012-10-25 12:30:00,32.62,32.63,32.54,32.6,112600.0,26.0822,26.0902,26.0182,26.0662,112600.0
2012-10-25 12:35:00,32.59,32.62,32.58,32.62,89900.0,26.0582,26.0822,26.0502,26.0822,89900.0
2012-10-25 12:40:00,32.62,32.62,32.57,32.58,35100.0,26.0822,26.0822,26.0422,26.0502,35100.0
2012-10-25 12:45:00,32.57,32.64,32.54,32.64,52000.0,26.0422,26.0982,26.0182,26.0982,52000.0
2012-10-25 12:50:00,32.64,32.64,32.55,32.58,125700.0,26.0982,26.0982,26.0262,26.0502,125700.0
2012-10-25 12:55:00,32.58,32.69,32.57,32.69,243300.0,26.0502,26.1382,26.0422,26.1382,243300.0
2012-10-25 13:00:00,32.69,32.75,32.68,32.73,96000.0,26.1382,26.1861,26.1302,26.1702,96000.0
2012-10-25 13:05:00,32.73,32.75,32.68,32.68,84200.0,26.1702,26.1861,26.1302,26.1302,84200.0
2012-10-25 13:10:00,32.68,32.79,32.67,32.78,178300.0,26.1302,26.2181,26.1222,26.2101,178300.0
2012-10-25 13:15:00,32.78,32.79,32.73,32.75,58000.0,26.2101,26.2181,26.1702,26.1861,58000.0
2012-10-25 13:20:00,32.74,32.78,32.72,32.77,49100.0,26.1781,26.2101,26.1622,26.2021,49100.0
2012-10-25 13:25:00,32.77,32.8,32.77,32.79,94900.0,26.2021,26.2261,26.2021,26.2181,94900.0
2012-10-25 13:30:00,32.79,32.8,32.73,32.73,58000.0,26.2181,26.2261,26.1702,26.1702,58000.0
2012-10-25 13:35:00,32.73,32.81,32.73,32.79,93100.0,26.1702,26.2341,26.1702,26.2181,93100.0
2012-10-25 13:40:00,32.79,32.81,32.78,32.8,65200.0,26.2181,26.2341,26.2101,26.2261,65200.0
2012-10-25 13:45:00,32.79,32.81,32.76,32.77,56300.0,26.2181,26.2341,26.1941,26.2021,56300.0
2012-10-25 13:50:00,32.77,32.81,32.75,32.8,62300.0,26.2021,26.2341,26.1861,26.2261,62300.0
2012-10-25 13:55:00,32.81,32.83,32.79,32.83,92800.0,26.2341,26.2501,26.2181,26.2501,92800.0
2012-10-25 14:00:00,32.82,32.84,32.8,32.83,90600.0,26.2421,26.2581,26.2261,26.2501,90600.0
2012-10-25 14:05:00,32.83,32.84,32.79,32.83,59000.0,26.2501,26.2581,26.2181,26.2501,59000.0
2012-10-25 14:10:00,32.82,32.84,32.81,32.81,56400.0,26.2421,26.2581,26.2341,26.2341,56400.0
2012-10-25 14:15:00,32.82,32.82,32.73,32.78,159000.0,26.2421,26.2421,26.1702,26.2101,159000.0
2012-10-25 14:20:00,32.77,32.85,32.76,32.84,97100.0,26.2021,26.2661,26.1941,26.2581,97100.0
2012-10-25 14:25:00,32.85,32.86,32.8,32.8,116400.0,26.2661,26.2741,26.2261,26.2261,116400.0
2012-10-25 14:30:00,32.81,32.83,32.8,32.82,81100.0,26.2341,26.2501,26.2261,26.2421,81100.0
2012-10-25 14:35:00,32.82,32.82,32.8,32.81,34200.0,26.2421,26.2421,26.2261,26.2341,34200.0
2012-10-25 14:40:00,32.82,32.86,32.82,32.86,86600.0,26.2421,26.2741,26.2421,26.2741,86600.0
2012-10-25 14:45:00,32.85,32.85,32.8,32.82,104800.0,26.2661,26.2661,26.2261,26.2421,104800.0
2012-10-25 14:50:00,32.82,32.82,32.79,32.82,69400.0,26.2421,26.2421,26.2181,26.2421,69400.0
2012-10-25 14:55:00,32.83,32.87,32.81,32.83,118900.0,26.2501,26.2821,26.2341,26.2501,118900.0
2012-10-25 15:00:00,32.83,32.83,32.78,32.8,78000.0,26.2501,26.2501,26.2101,26.2261,78000.0
2012-10-25 15:05:00,32.81,32.81,32.75,32.76,105200.0,26.2341,26.2341,26.1861,26.1941,105200.0
2012-10-25 15:10:00,32.76,32.83,32.76,32.82,102900.0,26.1941,26.2501,26.1941,26.2421,102900.0
2012-10-25 15:15:00,32.82,32.84,32.8,32.8,64400.0,26.2421,26.2581,26.2261,26.2261,64400.0
2012-10-25 15:20:00,32.8,32.81,32.77,32.79,104800.0,26.2261,26.2341,26.2021,26.2181,104800.0
2012-10-25 15:25:00,32.79,32.8,32.76,32.77,88900.0,26.2181,26.2261,26.1941,26.2021,88900.0
2012-10-25 15:30:00,32.77,32.8,32.75,32.79,119800.0,26.2021,26.2261,26.1861,26.2181,119800.0
2012-10-25 15:35:00,32.79,32.79,32.75,32.77,140700.0,26.2181,26.2181,26.1861,26.2021,140700.0
2012-10-25 15:40:00,32.76,32.83,32.76,32.82,165700.0,26.1941,26.2501,26.1941,26.2421,165700.0
2012-10-25 15:45:00,32.83,32.86,32.79,32.8,235400.0,26.2501,26.2741,26.2181,26.2261,235400.0
2012-10-25 15:50:00,32.81,32.88,32.8,32.86,304900.0,26.2341,26.2901,26.2261,26.2741,304900.0
2012-10-25 15:55:00,32.86,32.92,32.85,32.92,346900.0,26.2741,26.3221,26.2661,26.3221,346900.0
2012-10-26 09:30:00,32.86,32.95,32.75,32.79,177900.0,26.2741,26.3461,26.1861,26.2181,177900.0
2012-10-26 09:35:00,32.79,33.02,32.79,33.0,200900.0,26.2181,26.402,26.2181,26.386,200900.0
2012-10-26 09:40:00,33.0,33.06,32.76,32.78,207000.0,26.386,26.434,26.1941,26.2101,207000.0
2012-10-26 09:45:00,32.79,32.9,32.79,32.83,87400.0,26.2181,26.3061,26.2181,26.2501,87400.0
2012-10-26 09:50:00,32.84,32.91,32.79,32.8,86600.0,26.2581,26.3141,26.2181,26.2261,86600.0
2012-10-26 09:55:00,32.8,32.85,32.65,32.65,182700.0,26.2261,26.2661,26.1062,26.1062,182700.0
2012-10-26 10:00:00,32.65,32.72,32.55,32.67,186100.0,26.1062,26.1622,26.0262,26.1222,186100.0
2012-10-26 10:05:00,32.67,32.7,32.61,32.66,102100.0,26.1222,26.1462,26.0742,26.1142,102100.0
2012-10-26 10:10:00,32.65,32.73,32.6,32.72,126900.0,26.1062,26.1702,26.0662,26.1622,126900.0
2012-10-26 10:15:00,32.72,32.77,32.7,32.73,86900.0,26.1622,26.2021,26.1462,26.1702,86900.0
2012-10-26 10:20:00,32.72,32.76,32.64,32.66,108700.0,26.1622,26.1941,26.0982,26.1142,108700.0
2012-10-26 10:25:00,32.66,32.7,32.61,32.62,53400.0,26.1142,26.1462,26.0742,26.0822,53400.0
2012-10-26 10:30:00,32.61,32.7,32.61,32.68,78300.0,26.0742,26.1462,26.0742,26.1302,78300.0
2012-10-26 10:35:00,32.68,32.68,32.63,32.66,108900.0,26.1302,26.1302,26.0902,26.1142,108900.0
2012-10-26 10:40:00,32.66,32.68,32.63,32.65,104300.0,26.1142,26.1302,26.0902,26.1062,104300.0
2012-10-26 10:45:00,32.65,32.65,32.58,32.59,102400.0,26.1062,26.1062,26.0502,26.0582,102400.0
2012-10-26 10:50:00,32.59,32.6,32.49,32.51,161800.0,26.0582,26.0662,25.9783,25.9942,161800.0
2012-10-26 10:55:00,32.51,32.57,32.5,32.55,142100.0,25.9942,26.0422,25.9862,26.0262,142100.0
2012-10-26 11:00:00,32.57,32.57,32.5,32.52,84800.0,26.0422,26.0422,25.9862,26.0022,84800.0
2012-10-26 11:05:00,32.53,32.61,32.51,32.58,68300.0,26.0102,26.0742,25.9942,26.0502,68300.0
2012-10-26 11:10:00,32.57,32.6,32.52,32.56,77900.0,26.0422,26.0662,26.0022,26.0342,77900.0
2012-10-26 11:15:00,32.57,32.66,32.55,32.65,66400.0,26.0422,26.1142,26.0262,26.1062,66400.0
2012-10-26 11:20:00,32.64,32.64,32.55,32.59,115600.0,26.0982,26.0982,26.0262,26.0582,115600.0
2012-10-26 11:25:00,32.58,32.67,32.57,32.6,92800.0,26.0502,26.1222,26.0422,26.0662,92800.0
2012-10-26 11:30:00,32.6,32.65,32.6,32.61,45900.0,26.0662,26.1062,26.0662,26.0742,45900.0
2012-10-26 11:35:00,32.61,32.62,32.57,32.59,63900.0,26.0742,26.0822,26.0422,26.0582,63900.0
2012-10-26 11:40:00,32.59,32.61,32.5,32.5,76200.0,26.0582,26.0742,25.9862,25.9862,76200.0
2012-10-26 11:45:00,32.5,32.54,32.49,32.51,130800.0,25.9862,26.0182,25.9783,25.9942,130800.0
2012-10-26 11:50:00,32.52,32.57,32.52,32.54,82100.0,26.0022,26.0422,26.0022,26.0182,82100.0
2012-10-26 11:55:00,32.54,32.57,32.52,32.52,74100.0,26.0182,26.0422,26.0022,26.0022,74100.0
2012-10-26 12:00:00,32.52,32.53,32.42,32.44,238600.0,26.0022,26.0102,25.9223,25.9383,238600.0
2012-10-26 12:05:00,32.44,32.45,32.4,32.43,170200.0,25.9383,25.9463,25.9063,25.9303,170200.0
2012-10-26 12:10:00,32.42,32.46,32.41,32.45,102000.0,25.9223,25.9543,25.9143,25.9463,102000.0
2012-10-26 12:15:00,32.44,32.46,32.41,32.43,60800.0,25.9383,25.9543,25.9143,25.9303,60800.0
2012-10-26 12:20:00,32.43,32.43,32.4,32.42,78800.0,25.9303,25.9303,25.9063,25.9223,78800.0
2012-10-26 12:25:00,32.42,32.46,32.4,32.45,102900.0,25.9223,25.9543,25.9063,25.9463,102900.0
2012-10-26 12:30:00,32.46,32.46,32.38,32.39,128200.0,25.9543,25.9543,25.8903,25.8983,128200.0
2012-10-26 12:35:00,32.4,32.44,32.39,32.4,89200.0,25.9063,25.9383,25.8983,25.9063,89200.0
2012-10-26 12:40:00,32.4,32.46,32.39,32.39,66400.0,25.9063,25.9543,25.8983,25.8983,66400.0
2012-10-26 12:45:00,32.4,32.43,32.36,32.38,94300.0,25.9063,25.9303,25.8743,25.8903,94300.0
2012-10-26 12:50:00,32.38,32.4,32.37,32.4,59400.0,25.8903,25.9063,25.8823,25.9063,59400.0
2012-10-26 12:55:00,32.39,32.45,32.39,32.44,72500.0,25.8983,25.9463,25.8983,25.9383,72500.0
2012-10-26 13:00:00,32.44,32.46,32.4,32.41,103600.0,25.9383,25.9543,25.9063,25.9143,103600.0
2012-10-26 13:05:00,32.41,32.41,32.38,32.38,37900.0,25.9143,25.9143,25.8903,25.8903,37900.0
2012-10-26 13:10:00,32.39,32.41,32.35,32.35,67300.0,25.8983,25.9143,25.8663,25.8663,67300.0
2012-10-26 13:15:00,32.36,32.39,32.35,32.39,68100.0,25.8743,25.8983,25.8663,25.8983,68100.0
2012-10-26 13:20:00,32.39,32.39,32.33,32.38,60800.0,25.8983,25.8983,25.8503,25.8903,60800.0
2012-10-26 13:25:00,32.38,32.46,32.36,32.46,53200.0,25.8903,25.9543,25.8743,25.9543,53200.0
2012-10-26 13:30:00,32.45,32.53,32.42,32.49,118300.0,25.9463,26.0102,25.9223,25.9783,118300.0
2012-10-26 13:35:00,32.5,32.55,32.49,32.5,114200.0,25.9862,26.0262,25.9783,25.9862,114200.0
2012-10-26 13:40:00,32.5,32.52,32.47,32.52,67800.0,25.9862,26.0022,25.9623,26.0022,67800.0
2012-10-26 13:45:00,32.51,32.51,32.47,32.51,61100.0,25.9942,25.9942,25.9623,25.9942,61100.0
2012-10-26 13:50:00,32.51,32.51,32.48,32.5,101100.0,25.9942,25.9942,25.9703,25.9862,101100.0
2012-10-26 13:55:00,32.5,32.51,32.47,32.48,130000.0,25.9862,25.9942,25.9623,25.9703,130000.0
2012-10-26 14:00:00,32.48,32.49,32.47,32.47,30700.0,25.9703,25.9783,25.9623,25.9623,30700.0
2012-10-26 14:05:00,32.47,32.51,32.45,32.49,81100.0,25.9623,25.9942,25.9463,25.9783,81100.0
2012-10-26 14:10:00,32.5,32.5,32.47,32.48,59800.0,25.9862,25.9862,25.9623,25.9703,59800.0
2012-10-26 14:15:00,32.49,32.49,32.45,32.46,57000.0,25.9783,25.9783,25.9463,25.9543,57000.0
2012-10-26 14:20:00,32.47,32.47,32.43,32.43,27100.0,25.9623,25.9623,25.9303,25.9303,27100.0
2012-10-26 14:25:00,32.43,32.5,32.43,32.47,91900.0,25.9303,25.9862,25.9303,25.9623,91900.0
2012-10-26 14:30:00,32.47,32.52,32.46,32.52,152200.0,25.9623,26.0022,25.9543,26.0022,152200.0
2012-10-26 14:35:00,32.52,32.52,32.46,32.48,111800.0,26.0022,26.0022,25.9543,25.9703,111800.0
2012-10-26 14:40:00,32.47,32.5,32.44,32.49,65500.0,25.9623,25.9862,25.9383,25.9783,65500.0
2012-10-26 14:45:00,32.49,32.49,32.44,32.44,87900.0,25.9783,25.9783,25.9383,25.9383,87900.0
2012-10-26 14:50:00,32.45,32.49,32.44,32.47,74500.0,25.9463,25.9783,25.9383,25.9623,74500.0
2012-10-26 14:55:00,32.46,32.48,32.44,32.45,70800.0,25.9543,25.9703,25.9383,25.9463,70800.0
2012-10-26 15:00:00,32.45,32.51,32.45,32.49,90000.0,25.9463,25.9942,25.9463,25.9783,90000.0
2012-10-26 15:05:00,32.49,32.5,32.47,32.5,109900.0,25.9783,25.9862,25.9623,25.9862,109900.0
2012-10-26 15:10:00,32.5,32.53,32.47,32.52,204200.0,25.9862,26.0102,25.9623,26.0022,204200.0
2012-10-26 15:15:00,32.52,32.53,32.47,32.48,98500.0,26.0022,26.0102,25.9623,25.9703,98500.0
2012-10-26 15:20:00,32.49,32.53,32.48,32.52,98200.0,25.9783,26.0102,25.9703,26.0022,98200.0
2012-10-26 15:25:00,32.52,32.55,32.51,32.52,210400.0,26.0022,26.0262,25.9942,26.0022,210400.0
2012-10-26 15:30:00,32.53,32.57,32.51,32.53,161900.0,26.0102,26.0422,25.9942,26.0102,161900.0
2012-10-26 15:35:00,32.53,32.53,32.45,32.45,118600.0,26.0102,26.0102,25.9463,25.9463,118600.0
2012-10-26 15:40:00,32.46,32.48,32.44,32.46,159200.0,25.9543,25.9703,25.9383,25.9543,159200.0
2012-10-26 15:45:00,32.46,32.49,32.38,32.38,285100.0,25.9543,25.9783,25.8903,25.8903,285100.0
2012-10-26 15:50:00,32.38,32.46,32.38,32.45,254600.0,25.8903,25.9543,25.8903,25.9463,254600.0
2012-10-26 15:55:00,32.45,32.45,32.37,32.4,479700.0,25.9463,25.9463,25.8823,25.9063,479700.0
2012-10-31 09:30:00,32.66,32.77,32.5,32.65,286500.0,26.1142,26.2021,25.9862,26.1062,286500.0
2012-10-31 09:35:00,32.65,32.66,32.38,32.44,177900.0,26.1062,26.1142,25.8903,25.9383,177900.0
2012-10-31 09:40:00,32.45,32.45,32.24,32.37,207100.0,25.9463,25.9463,25.7784,25.8823,207100.0
2012-10-31 09:45:00,32.36,32.43,32.32,32.42,92800.0,25.8743,25.9303,25.8423,25.9223,92800.0
2012-10-31 09:50:00,32.43,32.43,32.3,32.33,84500.0,25.9303,25.9303,25.8263,25.8503,84500.0
2012-10-31 09:55:00,32.33,32.39,32.24,32.26,104100.0,25.8503,25.8983,25.7784,25.7944,104100.0
2012-10-31 10:00:00,32.26,32.32,32.2,32.22,151600.0,25.7944,25.8423,25.7464,25.7624,151600.0
2012-10-31 10:05:00,32.21,32.28,32.15,32.22,110000.0,25.7544,25.8103,25.7064,25.7624,110000.0
2012-10-31 10:10:00,32.22,32.22,32.15,32.17,64500.0,25.7624,25.7624,25.7064,25.7224,64500.0
2012-10-31 10:15:00,32.16,32.23,32.13,32.23,188300.0,25.7144,25.7704,25.6904,25.7704,188300.0
2012-10-31 10:20:00,32.24,32.38,32.23,32.33,155600.0,25.7784,25.8903,25.7704,25.8503,155600.0
2012-10-31 10:25:00,32.33,32.42,32.32,32.39,100000.0,25.8503,25.9223,25.8423,25.8983,100000.0
2012-10-31 10:30:00,32.38,32.41,32.25,32.28,96800.0,25.8903,25.9143,25.7864,25.8103,96800.0
2012-10-31 10:35:00,32.28,32.34,32.25,32.31,62000.0,25.8103,25.8583,25.7864,25.8343,62000.0
2012-10-31 10:40:00,32.31,32.31,32.12,32.12,172800.0,25.8343,25.8343,25.6824,25.6824,172800.0
2012-10-31 10:45:00,32.12,32.13,32.04,32.09,236900.0,25.6824,25.6904,25.6184,25.6584,236900.0
2012-10-31 10:50:00,32.08,32.09,31.98,32.05,211900.0,25.6504,25.6584,25.5705,25.6264,211900.0
2012-10-31 10:55:00,32.05,32.05,31.95,32.02,131500.0,25.6264,25.6264,25.5465,25.6025,131500.0
2012-10-31 11:00:00,32.01,32.03,31.96,31.98,141400.0,25.5945,25.6104,25.5545,25.5705,141400.0
2012-10-31 11:05:00,31.98,32.02,31.95,32.0,71000.0,25.5705,25.6025,25.5465,25.5865,71000.0
2012-10-31 11:10:00,31.99,32.03,31.92,31.97,90100.0,25.5785,25.6104,25.5225,25.5625,90100.0
2012-10-31 11:15:00,31.97,32.08,31.96,32.08,84800.0,25.5625,25.6504,25.5545,25.6504,84800.0
2012-10-31 11:20:00,32.07,32.11,32.05,32.08,35900.0,25.6424,25.6744,25.6264,25.6504,35900.0
2012-10-31 11:25:00,32.06,32.12,32.03,32.12,46400.0,25.6344,25.6824,25.6104,25.6824,46400.0
2012-10-31 11:30:00,32.13,32.14,32.08,32.11,52500.0,25.6904,25.6984,25.6504,25.6744,52500.0
2012-10-31 11:35:00,32.11,32.12,32.06,32.07,26800.0,25.6744,25.6824,25.6344,25.6424,26800.0
2012-10-31 11:40:00,32.08,32.12,32.07,32.08,76700.0,25.6504,25.6824,25.6424,25.6504,76700.0
2012-10-31 11:45:00,32.09,32.1,32.06,32.1,25200.0,25.6584,25.6664,25.6344,25.6664,25200.0
2012-10-31 11:50:00,32.09,32.09,32.02,32.05,39100.0,25.6584,25.6584,25.6025,25.6264,39100.0
2012-10-31 11:55:00,32.04,32.07,31.99,32.0,70800.0,25.6184,25.6424,25.5785,25.5865,70800.0
2012-10-31 12:00:00,32.0,32.02,31.98,32.02,32600.0,25.5865,25.6025,25.5705,25.6025,32600.0
2012-10-31 12:05:00,32.01,32.03,31.99,32.01,42500.0,25.5945,25.6104,25.5785,25.5945,42500.0
2012-10-31 12:10:00,32.01,32.03,31.99,32.03,76700.0,25.5945,25.6104,25.5785,25.6104,76700.0
2012-10-31 12:15:00,32.03,32.04,31.98,32.0,131000.0,25.6104,25.6184,25.5705,25.5865,131000.0
2012-10-31 12:20:00,32.0,32.01,31.96,31.97,87900.0,25.5865,25.5945,25.5545,25.5625,87900.0
2012-10-31 12:25:00,31.97,32.01,31.96,31.97,70700.0,25.5625,25.5945,25.5545,25.5625,70700.0
2012-10-31 12:30:00,31.97,32.01,31.95,32.0,49600.0,25.5625,25.5945,25.5465,25.5865,49600.0
2012-10-31 12:35:00,31.99,32.03,31.98,32.01,71000.0,25.5785,25.6104,25.5705,25.5945,71000.0
2012-10-31 12:40:00,32.01,32.02,31.97,31.97,30300.0,25.5945,25.6025,25.5625,25.5625,30300.0
2012-10-31 12:45:00,31.98,32.02,31.96,32.0,166700.0,25.5705,25.6025,25.5545,25.5865,166700.0
2012-10-31 12:50:00,32.0,32.05,31.99,32.02,78600.0,25.5865,25.6264,25.5785,25.6025,78600.0
2012-10-31 12:55:00,32.01,32.06,32.01,32.05,45000.0,25.5945,25.6344,25.5945,25.6264,45000.0
2012-10-31 13:00:00,32.05,32.08,32.03,32.05,74100.0,25.6264,25.6504,25.6104,25.6264,74100.0
2012-10-31 13:05:00,32.04,32.07,32.03,32.03,34800.0,25.6184,25.6424,25.6104,25.6104,34800.0
2012-10-31 13:10:00,32.04,32.08,32.03,32.06,61200.0,25.6184,25.6504,25.6104,25.6344,61200.0
2012-10-31 13:15:00,32.06,32.07,32.03,32.04,31000.0,25.6344,25.6424,25.6104,25.6184,31000.0
2012-10-31 13:20:00,32.04,32.04,32.0,32.01,38800.0,25.6184,25.6184,25.5865,25.5945,38800.0
2012-10-31 13:25:00,32.01,32.02,31.99,32.0,82100.0,25.5945,25.6025,25.5785,25.5865,82100.0
2012-10-31 13:30:00,32.0,32.01,31.99,32.0,82300.0,25.5865,25.5945,25.5785,25.5865,82300.0
2012-10-31 13:35:00,32.0,32.07,32.0,32.07,57400.0,25.5865,25.6424,25.5865,25.6424,57400.0
2012-10-31 13:40:00,32.06,32.09,32.05,32.05,140800.0,25.6344,25.6584,25.6264,25.6264,140800.0
2012-10-31 13:45:00,32.05,32.09,32.05,32.08,80100.0,25.6264,25.6584,25.6264,25.6504,80100.0
2012-10-31 13:50:00,32.08,32.09,32.08,32.08,17400.0,25.6504,25.6584,25.6504,25.6504,17400.0
2012-10-31 13:55:00,32.08,32.14,32.08,32.13,103200.0,25.6504,25.6984,25.6504,25.6904,103200.0
2012-10-31 14:00:00,32.13,32.16,32.12,32.16,61600.0,25.6904,25.7144,25.6824,25.7144,61600.0
2012-10-31 14:05:00,32.16,32.18,32.11,32.12,68400.0,25.7144,25.7304,25.6744,25.6824,68400.0
2012-10-31 14:10:00,32.11,32.12,32.09,32.11,40500.0,25.6744,25.6824,25.6584,25.6744,40500.0
2012-10-31 14:15:00,32.11,32.14,32.1,32.14,46800.0,25.6744,25.6984,25.6664,25.6984,46800.0
2012-10-31 14:20:00,32.13,32.2,32.13,32.2,116700.0,25.6904,25.7464,25.6904,25.7464,116700.0
2012-10-31 14:25:00,32.19,32.2,32.18,32.19,58000.0,25.7384,25.7464,25.7304,25.7384,58000.0
2012-10-31 14:30:00,32.19,32.22,32.14,32.15,128200.0,25.7384,25.7624,25.6984,25.7064,128200.0
2012-10-31 14:35:00,32.15,32.21,32.15,32.21,108700.0,25.7064,25.7544,25.7064,25.7544,108700.0
2012-10-31 14:40:00,32.21,32.21,32.13,32.15,255000.0,25.7544,25.7544,25.6904,25.7064,255000.0
2012-10-31 14:45:00,32.15,32.17,32.14,32.15,49100.0,25.7064,25.7224,25.6984,25.7064,49100.0
2012-10-31 14:50:00,32.14,32.16,32.13,32.13,64300.0,25.6984,25.7144,25.6904,25.6904,64300.0
2012-10-31 14:55:00,32.13,32.16,32.1,32.12,86100.0,25.6904,25.7144,25.6664,25.6824,86100.0
2012-10-31 15:00:00,32.1,32.15,32.07,32.13,99700.0,25.6664,25.7064,25.6424,25.6904,99700.0
2012-10-31 15:05:00,32.13,32.18,32.13,32.17,87300.0,25.6904,25.7304,25.6904,25.7224,87300.0
2012-10-31 15:10:00,32.17,32.18,32.14,32.18,143400.0,25.7224,25.7304,25.6984,25.7304,143400.0
2012-10-31 15:15:00,32.18,32.21,32.16,32.16,94100.0,25.7304,25.7544,25.7144,25.7144,94100.0
2012-10-31 15:20:00,32.16,32.17,32.14,32.16,133300.0,25.7144,25.7224,25.6984,25.7144,133300.0
2012-10-31 15:25:00,32.16,32.18,32.14,32.15,141600.0,25.7144,25.7304,25.6984,25.7064,141600.0
2012-10-31 15:30:00,32.15,32.19,32.15,32.19,163900.0,25.7064,25.7384,25.7064,25.7384,163900.0
2012-10-31 15:35:00,32.19,32.19,32.17,32.19,143200.0,25.7384,25.7384,25.7224,25.7384,143200.0
2012-10-31 15:40:00,32.19,32.19,32.17,32.17,180600.0,25.7384,25.7384,25.7224,25.7224,180600.0
2012-10-31 15:45:00,32.17,32.21,32.16,32.19,373500.0,25.7224,25.7544,25.7144,25.7384,373500.0
2012-10-31 15:50:00,32.19,32.31,32.19,32.3,372700.0,25.7384,25.8343,25.7384,25.8263,372700.0
2012-10-31 15:55:00,32.3,32.33,32.28,32.29,550300.0,25.8263,25.8503,25.8103,25.8183,550300.0
2012-11-01 09:30:00,32.3,32.61,32.3,32.59,299000.0,25.8263,26.0742,25.8263,26.0582,299000.0
2012-11-01 09:35:00,32.58,32.6,32.38,32.41,200600.0,26.0502,26.0662,25.8903,25.9143,200600.0
2012-11-01 09:40:00,32.41,32.56,32.41,32.42,196900.0,25.9143,26.0342,25.9143,25.9223,196900.0
2012-11-01 09:45:00,32.4,32.47,32.35,32.45,128500.0,25.9063,25.9623,25.8663,25.9463,128500.0
2012-11-01 09:50:00,32.45,32.55,32.42,32.43,85100.0,25.9463,26.0262,25.9223,25.9303,85100.0
2012-11-01 09:55:00,32.43,32.54,32.41,32.46,114400.0,25.9303,26.0182,25.9143,25.9543,114400.0
2012-11-01 10:00:00,32.48,32.6,32.47,32.52,155800.0,25.9703,26.0662,25.9623,26.0022,155800.0
2012-11-01 10:05:00,32.53,32.56,32.45,32.53,107100.0,26.0102,26.0342,25.9463,26.0102,107100.0
2012-11-01 10:10:00,32.53,32.59,32.48,32.48,85600.0,26.0102,26.0582,25.9703,25.9703,85600.0
2012-11-01 10:15:00,32.51,32.59,32.51,32.52,107200.0,25.9942,26.0582,25.9942,26.0022,107200.0
2012-11-01 10:20:00,32.53,32.57,32.5,32.5,83900.0,26.0102,26.0422,25.9862,25.9862,83900.0
2012-11-01 10:25:00,32.5,32.53,32.45,32.45,104600.0,25.9862,26.0102,25.9463,25.9463,104600.0
2012-11-01 10:30:00,32.47,32.55,32.45,32.54,120800.0,25.9623,26.0262,25.9463,26.0182,120800.0
2012-11-01 10:35:00,32.55,32.56,32.51,32.56,78200.0,26.0262,26.0342,25.9942,26.0342,78200.0
2012-11-01 10:40:00,32.56,32.59,32.52,32.53,125500.0,26.0342,26.0582,26.0022,26.0102,125500.0
2012-11-01 10:45:00,32.52,32.56,32.5,32.52,213900.0,26.0022,26.0342,25.9862,26.0022,213900.0
2012-11-01 10:50:00,32.52,32.53,32.47,32.5,194300.0,26.0022,26.0102,25.9623,25.9862,194300.0
2012-11-01 10:55:00,32.5,32.53,32.46,32.5,124200.0,25.9862,26.0102,25.9543,25.9862,124200.0
2012-11-01 11:00:00,32.5,32.53,32.43,32.43,163000.0,25.9862,26.0102,25.9303,25.9303,163000.0
2012-11-01 11:05:00,32.44,32.48,32.43,32.46,146700.0,25.9383,25.9703,25.9303,25.9543,146700.0
2012-11-01 11:10:00,32.46,32.49,32.41,32.47,345400.0,25.9543,25.9783,25.9143,25.9623,345400.0
2012-11-01 11:15:00,32.47,32.48,32.41,32.43,140500.0,25.9623,25.9703,25.9143,25.9303,140500.0
2012-11-01 11:20:00,32.43,32.45,32.4,32.45,143900.0,25.9303,25.9463,25.9063,25.9463,143900.0
2012-11-01 11:25:00,32.45,32.45,32.38,32.39,224700.0,25.9463,25.9463,25.8903,25.8983,224700.0
2012-11-01 11:30:00,32.4,32.41,32.35,32.36,180500.0,25.9063,25.9143,25.8663,25.8743,180500.0
2012-11-01 11:35:00,32.36,32.39,32.34,32.36,90000.0,25.8743,25.8983,25.8583,25.8743,90000.0
2012-11-01 11:40:00,32.37,32.37,32.29,32.34,197300.0,25.8823,25.8823,25.8183,25.8583,197300.0
2012-11-01 11:45:00,32.33,32.35,32.3,32.3,125300.0,25.8503,25.8663,25.8263,25.8263,125300.0
2012-11-01 11:50:00,32.3,32.33,32.24,32.24,155800.0,25.8263,25.8503,25.7784,25.7784,155800.0
2012-11-01 11:55:00,32.24,32.32,32.24,32.32,134300.0,25.7784,25.8423,25.7784,25.8423,134300.0
2012-11-01 12:00:00,32.33,32.45,32.32,32.44,139900.0,25.8503,25.9463,25.8423,25.9383,139900.0
2012-11-01 12:05:00,32.45,32.53,32.45,32.5,245000.0,25.9463,26.0102,25.9463,25.9862,245000.0
2012-11-01 12:10:00,32.49,32.5,32.46,32.47,67400.0,25.9783,25.9862,25.9543,25.9623,67400.0
2012-11-01 12:15:00,32.47,32.49,32.46,32.48,54700.0,25.9623,25.9783,25.9543,25.9703,54700.0
2012-11-01 12:20:00,32.48,32.49,32.45,32.47,49800.0,25.9703,25.9783,25.9463,25.9623,49800.0
2012-11-01 12:25:00,32.46,32.53,32.45,32.52,53000.0,25.9543,26.0102,25.9463,26.0022,53000.0
2012-11-01 12:30:00,32.52,32.55,32.5,32.51,73700.0,26.0022,26.0262,25.9862,25.9942,73700.0
2012-11-01 12:35:00,32.52,32.52,32.48,32.51,55000.0,26.0022,26.0022,25.9703,25.9942,55000.0
2012-11-01 12:40:00,32.51,32.53,32.48,32.51,45800.0,25.9942,26.0102,25.9703,25.9942,45800.0
2012-11-01 12:45:00,32.5,32.53,32.46,32.46,70400.0,25.9862,26.0102,25.9543,25.9543,70400.0
2012-11-01 12:50:00,32.45,32.47,32.45,32.46,36100.0,25.9463,25.9623,25.9463,25.9543,36100.0
2012-11-01 12:55:00,32.46,32.52,32.46,32.52,76600.0,25.9543,26.0022,25.9543,26.0022,76600.0
2012-11-01 13:00:00,32.52,32.54,32.51,32.54,91400.0,26.0022,26.0182,25.9942,26.0182,91400.0
2012-11-01 13:05:00,32.54,32.56,32.47,32.49,159500.0,26.0182,26.0342,25.9623,25.9783,159500.0
2012-11-01 13:10:00,32.49,32.5,32.47,32.5,59500.0,25.9783,25.9862,25.9623,25.9862,59500.0
2012-11-01 13:15:00,32.49,32.51,32.46,32.51,58200.0,25.9783,25.9942,25.9543,25.9942,58200.0
2012-11-01 13:20:00,32.5,32.53,32.45,32.47,83300.0,25.9862,26.0102,25.9463,25.9623,83300.0
2012-11-01 13:25:00,32.47,32.52,32.46,32.49,41700.0,25.9623,26.0022,25.9543,25.9783,41700.0
2012-11-01 13:30:00,32.5,32.54,32.48,32.54,48900.0,25.9862,26.0182,25.9703,26.0182,48900.0
2012-11-01 13:35:00,32.54,32.59,32.51,32.57,76200.0,26.0182,26.0582,25.9942,26.0422,76200.0
2012-11-01 13:40:00,32.57,32.58,32.53,32.58,66900.0,26.0422,26.0502,26.0102,26.0502,66900.0
2012-11-01 13:45:00,32.58,32.6,32.55,32.57,48100.0,26.0502,26.0662,26.0262,26.0422,48100.0
2012-11-01 13:50:00,32.57,32.63,32.55,32.58,75800.0,26.0422,26.0902,26.0262,26.0502,75800.0
2012-11-01 13:55:00,32.58,32.65,32.58,32.64,67100.0,26.0502,26.1062,26.0502,26.0982,67100.0
2012-11-01 14:00:00,32.64,32.67,32.58,32.61,86200.0,26.0982,26.1222,26.0502,26.0742,86200.0
2012-11-01 14:05:00,32.61,32.66,32.61,32.64,58000.0,26.0742,26.1142,26.0742,26.0982,58000.0
2012-11-01 14:10:00,32.65,32.69,32.64,32.69,65800.0,26.1062,26.1382,26.0982,26.1382,65800.0
2012-11-01 14:15:00,32.69,32.71,32.67,32.71,73700.0,26.1382,26.1542,26.1222,26.1542,73700.0
2012-11-01 14:20:00,32.71,32.78,32.7,32.75,119300.0,26.1542,26.2101,26.1462,26.1861,119300.0
2012-11-01 14:25:00,32.75,32.76,32.71,32.75,98900.0,26.1861,26.1941,26.1542,26.1861,98900.0
2012-11-01 14:30:00,32.75,32.8,32.74,32.78,91900.0,26.1861,26.2261,26.1781,26.2101,91900.0
2012-11-01 14:35:00,32.78,32.78,32.73,32.73,62400.0,26.2101,26.2101,26.1702,26.1702,62400.0
2012-11-01 14:40:00,32.74,32.76,32.73,32.74,49200.0,26.1781,26.1941,26.1702,26.1781,49200.0
2012-11-01 14:45:00,32.73,32.74,32.7,32.73,62800.0,26.1702,26.1781,26.1462,26.1702,62800.0
2012-11-01 14:50:00,32.73,32.75,32.72,32.75,70700.0,26.1702,26.1861,26.1622,26.1861,70700.0
2012-11-01 14:55:00,32.75,32.79,32.74,32.77,61600.0,26.1861,26.2181,26.1781,26.2021,61600.0
2012-11-01 15:00:00,32.77,32.79,32.75,32.77,71200.0,26.2021,26.2181,26.1861,26.2021,71200.0
2012-11-01 15:05:00,32.77,32.77,32.73,32.75,190800.0,26.2021,26.2021,26.1702,26.1861,190800.0
2012-11-01 15:10:00,32.74,32.8,32.73,32.8,150400.0,26.1781,26.2261,26.1702,26.2261,150400.0
2012-11-01 15:15:00,32.8,32.82,32.76,32.77,185000.0,26.2261,26.2421,26.1941,26.2021,185000.0
2012-11-01 15:20:00,32.78,32.78,32.69,32.7,220500.0,26.2101,26.2101,26.1382,26.1462,220500.0
2012-11-01 15:25:00,32.7,32.71,32.69,32.7,55800.0,26.1462,26.1542,26.1382,26.1462,55800.0
2012-11-01 15:30:00,32.7,32.71,32.68,32.69,120100.0,26.1462,26.1542,26.1302,26.1382,120100.0
2012-11-01 15:35:00,32.69,32.7,32.62,32.65,161800.0,26.1382,26.1462,26.0822,26.1062,161800.0
2012-11-01 15:40:00,32.65,32.69,32.64,32.68,122800.0,26.1062,26.1382,26.0982,26.1302,122800.0
2012-11-01 15:45:00,32.68,32.71,32.67,32.71,129700.0,26.1302,26.1542,26.1222,26.1542,129700.0
2012-11-01 15:50:00,32.71,32.76,32.7,32.73,383700.0,26.1542,26.1941,26.1462,26.1702,383700.0
2012-11-01 15:55:00,32.73,32.74,32.65,32.69,494100.0,26.1702,26.1781,26.1062,26.1382,494100.0
2012-11-02 09:30:00,33.04,33.07,32.78,32.82,252600.0,26.418,26.442,26.2101,26.2421,252600.0
2012-11-02 09:35:00,32.83,32.97,32.83,32.86,87500.0,26.2501,26.3621,26.2501,26.2741,87500.0
2012-11-02 09:40:00,32.85,32.87,32.73,32.73,83700.0,26.2661,26.2821,26.1702,26.1702,83700.0
2012-11-02 09:45:00,32.74,32.77,32.62,32.66,100800.0,26.1781,26.2021,26.0822,26.1142,100800.0
2012-11-02 09:50:00,32.66,32.71,32.61,32.71,79500.0,26.1142,26.1542,26.0742,26.1542,79500.0
2012-11-02 09:55:00,32.71,32.71,32.63,32.69,79900.0,26.1542,26.1542,26.0902,26.1382,79900.0
2012-11-02 10:00:00,32.68,32.75,32.66,32.68,97900.0,26.1302,26.1861,26.1142,26.1302,97900.0
2012-11-02 10:05:00,32.68,32.68,32.6,32.67,79100.0,26.1302,26.1302,26.0662,26.1222,79100.0
2012-11-02 10:10:00,32.67,32.67,32.61,32.62,85800.0,26.1222,26.1222,26.0742,26.0822,85800.0
2012-11-02 10:15:00,32.63,32.66,32.59,32.66,104300.0,26.0902,26.1142,26.0582,26.1142,104300.0
2012-11-02 10:20:00,32.66,32.66,32.49,32.51,154500.0,26.1142,26.1142,25.9783,25.9942,154500.0
2012-11-02 10:25:00,32.52,32.54,32.49,32.51,191200.0,26.0022,26.0182,25.9783,25.9942,191200.0
2012-11-02 10:30:00,32.51,32.61,32.51,32.6,101200.0,25.9942,26.0742,25.9942,26.0662,101200.0
2012-11-02 10:35:00,32.6,32.61,32.55,32.56,67600.0,26.0662,26.0742,26.0262,26.0342,67600.0
2012-11-02 10:40:00,32.56,32.57,32.44,32.48,100400.0,26.0342,26.0422,25.9383,25.9703,100400.0
2012-11-02 10:45:00,32.48,32.53,32.45,32.52,67900.0,25.9703,26.0102,25.9463,26.0022,67900.0
2012-11-02 10:50:00,32.53,32.56,32.48,32.52,70000.0,26.0102,26.0342,25.9703,26.0022,70000.0
2012-11-02 10:55:00,32.51,32.55,32.48,32.48,83300.0,25.9942,26.0262,25.9703,25.9703,83300.0
2012-11-02 11:00:00,32.49,32.53,32.47,32.51,143000.0,25.9783,26.0102,25.9623,25.9942,143000.0
2012-11-02 11:05:00,32.5,32.54,32.48,32.49,60300.0,25.9862,26.0182,25.9703,25.9783,60300.0
2012-11-02 11:10:00,32.48,32.53,32.48,32.5,51900.0,25.9703,26.0102,25.9703,25.9862,51900.0
2012-11-02 11:15:00,32.5,32.5,32.47,32.48,48200.0,25.9862,25.9862,25.9623,25.9703,48200.0
2012-11-02 11:20:00,32.48,32.5,32.46,32.48,42400.0,25.9703,25.9862,25.9543,25.9703,42400.0
2012-11-02 11:25:00,32.47,32.51,32.45,32.48,91000.0,25.9623,25.9942,25.9463,25.9703,91000.0
2012-11-02 11:30:00,32.48,32.5,32.45,32.48,131000.0,25.9703,25.9862,25.9463,25.9703,131000.0
2012-11-02 11:35:00,32.49,32.52,32.46,32.48,104400.0,25.9783,26.0022,25.9543,25.9703,104400.0
2012-11-02 11:40:00,32.48,32.49,32.43,32.44,74400.0,25.9703,25.9783,25.9303,25.9383,74400.0
2012-11-02 11:45:00,32.44,32.47,32.4,32.42,68200.0,25.9383,25.9623,25.9063,25.9223,68200.0
2012-11-02 11:50:00,32.42,32.46,32.41,32.45,31600.0,25.9223,25.9543,25.9143,25.9463,31600.0
2012-11-02 11:55:00,32.44,32.48,32.44,32.47,81900.0,25.9383,25.9703,25.9383,25.9623,81900.0
2012-11-02 12:00:00,32.47,32.49,32.4,32.41,70500.0,25.9623,25.9783,25.9063,25.9143,70500.0
2012-11-02 12:05:00,32.42,32.44,32.42,32.43,24400.0,25.9223,25.9383,25.9223,25.9303,24400.0
2012-11-02 12:10:00,32.43,32.44,32.38,32.4,60200.0,25.9303,25.9383,25.8903,25.9063,60200.0
2012-11-02 12:15:00,32.4,32.41,32.37,32.38,114700.0,25.9063,25.9143,25.8823,25.8903,114700.0
2012-11-02 12:20:00,32.38,32.4,32.34,32.35,92100.0,25.8903,25.9063,25.8583,25.8663,92100.0
2012-11-02 12:25:00,32.34,32.36,32.32,32.33,72400.0,25.8583,25.8743,25.8423,25.8503,72400.0
2012-11-02 12:30:00,32.33,32.35,32.31,32.32,59000.0,25.8503,25.8663,25.8343,25.8423,59000.0
2012-11-02 12:35:00,32.32,32.33,32.3,32.3,59100.0,25.8423,25.8503,25.8263,25.8263,59100.0
2012-11-02 12:40:00,32.3,32.31,32.27,32.29,120300.0,25.8263,25.8343,25.8023,25.8183,120300.0
2012-11-02 12:45:00,32.29,32.3,32.25,32.28,134400.0,25.8183,25.8263,25.7864,25.8103,134400.0
2012-11-02 12:50:00,32.28,32.28,32.24,32.24,51100.0,25.8103,25.8103,25.7784,25.7784,51100.0
2012-11-02 12:55:00,32.24,32.25,32.2,32.2,106400.0,25.7784,25.7864,25.7464,25.7464,106400.0
2012-11-02 13:00:00,32.2,32.25,32.2,32.22,100800.0,25.7464,25.7864,25.7464,25.7624,100800.0
2012-11-02 13:05:00,32.23,32.25,32.19,32.19,84800.0,25.7704,25.7864,25.7384,25.7384,84800.0
2012-11-02 13:10:00,32.19,32.26,32.18,32.25,55400.0,25.7384,25.7944,25.7304,25.7864,55400.0
2012-11-02 13:15:00,32.25,32.26,32.21,32.22,55900.0,25.7864,25.7944,25.7544,25.7624,55900.0
2012-11-02 13:20:00,32.22,32.22,32.18,32.22,85200.0,25.7624,25.7624,25.7304,25.7624,85200.0
2012-11-02 13:25:00,32.22,32.24,32.2,32.2,38500.0,25.7624,25.7784,25.7464,25.7464,38500.0
2012-11-02 13:30:00,32.2,32.25,32.2,32.25,55600.0,25.7464,25.7864,25.7464,25.7864,55600.0
2012-11-02 13:35:00,32.24,32.27,32.21,32.26,86900.0,25.7784,25.8023,25.7544,25.7944,86900.0
2012-11-02 13:40:00,32.25,32.27,32.18,32.2,128300.0,25.7864,25.8023,25.7304,25.7464,128300.0
2012-11-02 13:45:00,32.2,32.2,32.17,32.17,49000.0,25.7464,25.7464,25.7224,25.7224,49000.0
2012-11-02 13:50:00,32.17,32.17,32.06,32.06,163300.0,25.7224,25.7224,25.6344,25.6344,163300.0
2012-11-02 13:55:00,32.06,32.07,31.98,32.0,285100.0,25.6344,25.6424,25.5705,25.5865,285100.0
2012-11-02 14:00:00,31.99,31.99,31.89,31.9,209400.0,25.5785,25.5785,25.4985,25.5065,209400.0
2012-11-02 14:05:00,31.91,31.95,31.86,31.87,352600.0,25.5145,25.5465,25.4745,25.4825,352600.0
2012-11-02 14:10:00,31.87,31.89,31.83,31.84,144600.0,25.4825,25.4985,25.4505,25.4585,144600.0
2012-11-02 14:15:00,31.83,31.85,31.81,31.82,176700.0,25.4505,25.4665,25.4345,25.4425,176700.0
2012-11-02 14:20:00,31.82,31.86,31.79,31.8,287700.0,25.4425,25.4745,25.4186,25.4265,287700.0
2012-11-02 14:25:00,31.81,31.9,31.8,31.88,96000.0,25.4345,25.5065,25.4265,25.4905,96000.0
2012-11-02 14:30:00,31.88,31.91,31.84,31.89,76000.0,25.4905,25.5145,25.4585,25.4985,76000.0
2012-11-02 14:35:00,31.89,31.89,31.82,31.83,100500.0,25.4985,25.4985,25.4425,25.4505,100500.0
2012-11-02 14:40:00,31.83,31.84,31.75,31.77,108000.0,25.4505,25.4585,25.3866,25.4026,108000.0
2012-11-02 14:45:00,31.77,31.79,31.75,31.75,158900.0,25.4026,25.4186,25.3866,25.3866,158900.0
2012-11-02 14:50:00,31.76,31.81,31.75,31.79,72100.0,25.3946,25.4345,25.3866,25.4186,72100.0
2012-11-02 14:55:00,31.79,31.83,31.78,31.8,143000.0,25.4186,25.4505,25.4106,25.4265,143000.0
2012-11-02 15:00:00,31.8,31.87,31.8,31.86,85300.0,25.4265,25.4825,25.4265,25.4745,85300.0
2012-11-02 15:05:00,31.87,31.89,31.85,31.87,108600.0,25.4825,25.4985,25.4665,25.4825,108600.0
2012-11-02 15:10:00,31.86,31.89,31.85,31.89,87200.0,25.4745,25.4985,25.4665,25.4985,87200.0
2012-11-02 15:15:00,31.89,31.95,31.88,31.94,193300.0,25.4985,25.5465,25.4905,25.5385,193300.0
2012-11-02 15:20:00,31.94,32.01,31.94,31.98,325600.0,25.5385,25.5945,25.5385,25.5705,325600.0
2012-11-02 15:25:00,31.98,32.02,31.96,32.01,155800.0,25.5705,25.6025,25.5545,25.5945,155800.0
2012-11-02 15:30:00,32.01,32.02,31.96,32.02,385300.0,25.5945,25.6025,25.5545,25.6025,385300.0
2012-11-02 15:35:00,32.01,32.02,31.95,31.96,280200.0,25.5945,25.6025,25.5465,25.5545,280200.0
2012-11-02 15:40:00,31.97,32.05,31.97,32.04,253100.0,25.5625,25.6264,25.5625,25.6184,253100.0
2012-11-02 15:45:00,32.04,32.05,31.96,32.01,736800.0,25.6184,25.6264,25.5545,25.5945,736800.0
2012-11-02 15:50:00,32.02,32.07,32.01,32.06,411400.0,25.6025,25.6424,25.5945,25.6344,411400.0
2012-11-02 15:55:00,32.07,32.12,32.06,32.1,681200.0,25.6424,25.6824,25.6344,25.6664,681200.0
2012-11-05 09:30:00,31.64,32.12,31.64,32.08,283800.0,25.2986,25.6824,25.2986,25.6504,283800.0
2012-11-05 09:35:00,32.09,32.15,32.0,32.06,112000.0,25.6584,25.7064,25.5865,25.6344,112000.0
2012-11-05 09:40:00,32.05,32.19,32.02,32.15,125200.0,25.6264,25.7384,25.6025,25.7064,125200.0
2012-11-05 09:45:00,32.15,32.26,32.09,32.15,85700.0,25.7064,25.7944,25.6584,25.7064,85700.0
2012-11-05 09:50:00,32.15,32.25,32.14,32.23,102500.0,25.7064,25.7864,25.6984,25.7704,102500.0
2012-11-05 09:55:00,32.23,32.3,32.2,32.29,113100.0,25.7704,25.8263,25.7464,25.8183,113100.0
2012-11-05 10:00:00,32.29,32.3,32.21,32.22,64200.0,25.8183,25.8263,25.7544,25.7624,64200.0
2012-11-05 10:05:00,32.2,32.28,32.2,32.26,173000.0,25.7464,25.8103,25.7464,25.7944,173000.0
2012-11-05 10:10:00,32.26,32.38,32.25,32.36,135600.0,25.7944,25.8903,25.7864,25.8743,135600.0
2012-11-05 10:15:00,32.37,32.4,32.34,32.38,93700.0,25.8823,25.9063,25.8583,25.8903,93700.0
2012-11-05 10:20:00,32.38,32.47,32.37,32.37,106400.0,25.8903,25.9623,25.8823,25.8823,106400.0
2012-11-05 10:25:00,32.37,32.41,32.33,32.33,66700.0,25.8823,25.9143,25.8503,25.8503,66700.0
2012-11-05 10:30:00,32.34,32.44,32.34,32.41,83800.0,25.8583,25.9383,25.8583,25.9143,83800.0
2012-11-05 10:35:00,32.41,32.49,32.4,32.45,101100.0,25.9143,25.9783,25.9063,25.9463,101100.0
2012-11-05 10:40:00,32.45,32.5,32.45,32.48,74400.0,25.9463,25.9862,25.9463,25.9703,74400.0
2012-11-05 10:45:00,32.49,32.5,32.45,32.49,47400.0,25.9783,25.9862,25.9463,25.9783,47400.0
2012-11-05 10:50:00,32.48,32.5,32.45,32.49,44100.0,25.9703,25.9862,25.9463,25.9783,44100.0
2012-11-05 10:55:00,32.49,32.54,32.49,32.53,60900.0,25.9783,26.0182,25.9783,26.0102,60900.0
2012-11-05 11:00:00,32.54,32.55,32.48,32.54,77200.0,26.0182,26.0262,25.9703,26.0182,77200.0
2012-11-05 11:05:00,32.55,32.56,32.51,32.54,76200.0,26.0262,26.0342,25.9942,26.0182,76200.0
2012-11-05 11:10:00,32.54,32.55,32.5,32.52,59500.0,26.0182,26.0262,25.9862,26.0022,59500.0
2012-11-05 11:15:00,32.52,32.52,32.45,32.45,88100.0,26.0022,26.0022,25.9463,25.9463,88100.0
2012-11-05 11:20:00,32.45,32.48,32.44,32.44,81900.0,25.9463,25.9703,25.9383,25.9383,81900.0
2012-11-05 11:25:00,32.44,32.45,32.3,32.32,184200.0,25.9383,25.9463,25.8263,25.8423,184200.0
2012-11-05 11:30:00,32.32,32.39,32.31,32.34,97700.0,25.8423,25.8983,25.8343,25.8583,97700.0
2012-11-05 11:35:00,32.33,32.34,32.3,32.31,92300.0,25.8503,25.8583,25.8263,25.8343,92300.0
2012-11-05 11:40:00,32.32,32.34,32.31,32.32,23100.0,25.8423,25.8583,25.8343,25.8423,23100.0
2012-11-05 11:45:00,32.33,32.33,32.22,32.27,72600.0,25.8503,25.8503,25.7624,25.8023,72600.0
2012-11-05 11:50:00,32.27,32.27,32.22,32.22,32900.0,25.8023,25.8023,25.7624,25.7624,32900.0
2012-11-05 11:55:00,32.22,32.27,32.18,32.22,103700.0,25.7624,25.8023,25.7304,25.7624,103700.0
2012-11-05 12:00:00,32.22,32.23,32.2,32.23,23800.0,25.7624,25.7704,25.7464,25.7704,23800.0
2012-11-05 12:05:00,32.23,32.25,32.22,32.24,15800.0,25.7704,25.7864,25.7624,25.7784,15800.0
2012-11-05 12:10:00,32.24,32.25,32.18,32.2,42400.0,25.7784,25.7864,25.7304,25.7464,42400.0
2012-11-05 12:15:00,32.19,32.19,32.13,32.14,31700.0,25.7384,25.7384,25.6904,25.6984,31700.0
2012-11-05 12:20:00,32.15,32.18,32.13,32.13,43000.0,25.7064,25.7304,25.6904,25.6904,43000.0
2012-11-05 12:25:00,32.13,32.14,32.11,32.12,40400.0,25.6904,25.6984,25.6744,25.6824,40400.0
2012-11-05 12:30:00,32.12,32.12,32.05,32.1,213000.0,25.6824,25.6824,25.6264,25.6664,213000.0
2012-11-05 12:35:00,32.09,32.12,32.08,32.08,50800.0,25.6584,25.6824,25.6504,25.6504,50800.0
2012-11-05 12:40:00,32.09,32.09,32.02,32.05,63000.0,25.6584,25.6584,25.6025,25.6264,63000.0
2012-11-05 12:45:00,32.04,32.06,32.02,32.03,36600.0,25.6184,25.6344,25.6025,25.6104,36600.0
2012-11-05 12:50:00,32.04,32.07,32.01,32.01,86800.0,25.6184,25.6424,25.5945,25.5945,86800.0
2012-11-05 12:55:00,32.01,32.07,32.01,32.05,58700.0,25.5945,25.6424,25.5945,25.6264,58700.0
2012-11-05 13:00:00,32.05,32.11,32.05,32.1,33900.0,25.6264,25.6744,25.6264,25.6664,33900.0
2012-11-05 13:05:00,32.1,32.12,32.08,32.1,106400.0,25.6664,25.6824,25.6504,25.6664,106400.0
2012-11-05 13:10:00,32.1,32.12,32.09,32.11,99100.0,25.6664,25.6824,25.6584,25.6744,99100.0
2012-11-05 13:15:00,32.11,32.14,32.09,32.09,60800.0,25.6744,25.6984,25.6584,25.6584,60800.0
2012-11-05 13:20:00,32.09,32.13,32.09,32.12,65000.0,25.6584,25.6904,25.6584,25.6824,65000.0
2012-11-05 13:25:00,32.12,32.13,32.1,32.11,86600.0,25.6824,25.6904,25.6664,25.6744,86600.0
2012-11-05 13:30:00,32.11,32.16,32.09,32.12,124400.0,25.6744,25.7144,25.6584,25.6824,124400.0
2012-11-05 13:35:00,32.12,32.2,32.11,32.2,94500.0,25.6824,25.7464,25.6744,25.7464,94500.0
2012-11-05 13:40:00,32.19,32.22,32.19,32.22,65500.0,25.7384,25.7624,25.7384,25.7624,65500.0
2012-11-05 13:45:00,32.22,32.23,32.11,32.16,144800.0,25.7624,25.7704,25.6744,25.7144,144800.0
2012-11-05 13:50:00,32.16,32.17,32.13,32.16,45900.0,25.7144,25.7224,25.6904,25.7144,45900.0
2012-11-05 13:55:00,32.17,32.21,32.14,32.16,110400.0,25.7224,25.7544,25.6984,25.7144,110400.0
2012-11-05 14:00:00,32.17,32.24,32.17,32.23,44300.0,25.7224,25.7784,25.7224,25.7704,44300.0
2012-11-05 14:05:00,32.24,32.24,32.16,32.2,95200.0,25.7784,25.7784,25.7144,25.7464,95200.0
2012-11-05 14:10:00,32.19,32.24,32.19,32.23,43800.0,25.7384,25.7784,25.7384,25.7704,43800.0
2012-11-05 14:15:00,32.24,32.25,32.19,32.24,88900.0,25.7784,25.7864,25.7384,25.7784,88900.0
2012-11-05 14:20:00,32.24,32.25,32.22,32.23,37100.0,25.7784,25.7864,25.7624,25.7704,37100.0
2012-11-05 14:25:00,32.24,32.27,32.23,32.25,133500.0,25.7784,25.8023,25.7704,25.7864,133500.0
2012-11-05 14:30:00,32.25,32.32,32.22,32.32,204500.0,25.7864,25.8423,25.7624,25.8423,204500.0
2012-11-05 14:35:00,32.32,32.36,32.31,32.34,135200.0,25.8423,25.8743,25.8343,25.8583,135200.0
2012-11-05 14:40:00,32.34,32.37,32.33,32.37,156600.0,25.8583,25.8823,25.8503,25.8823,156600.0
2012-11-05 14:45:00,32.37,32.37,32.3,32.31,101800.0,25.8823,25.8823,25.8263,25.8343,101800.0
2012-11-05 14:50:00,32.32,32.32,32.28,32.29,73500.0,25.8423,25.8423,25.8103,25.8183,73500.0
2012-11-05 14:55:00,32.3,32.31,32.26,32.27,43100.0,25.8263,25.8343,25.7944,25.8023,43100.0
2012-11-05 15:00:00,32.28,32.3,32.27,32.3,39700.0,25.8103,25.8263,25.8023,25.8263,39700.0
2012-11-05 15:05:00,32.3,32.32,32.27,32.32,82300.0,25.8263,25.8423,25.8023,25.8423,82300.0
2012-11-05 15:10:00,32.32,32.33,32.3,32.3,101500.0,25.8423,25.8503,25.8263,25.8263,101500.0
2012-11-05 15:15:00,32.3,32.3,32.28,32.28,34300.0,25.8263,25.8263,25.8103,25.8103,34300.0
2012-11-05 15:20:00,32.28,32.33,32.26,32.32,71800.0,25.8103,25.8503,25.7944,25.8423,71800.0
2012-11-05 15:25:00,32.33,32.36,32.31,32.34,71900.0,25.8503,25.8743,25.8343,25.8583,71900.0
2012-11-05 15:30:00,32.34,32.35,32.28,32.29,135900.0,25.8583,25.8663,25.8103,25.8183,135900.0
2012-11-05 15:35:00,32.28,32.34,32.28,32.33,105400.0,25.8103,25.8583,25.8103,25.8503,105400.0
2012-11-05 15:40:00,32.33,32.37,32.3,32.31,118400.0,25.8503,25.8823,25.8263,25.8343,118400.0
2012-11-05 15:45:00,32.32,32.38,32.31,32.35,229800.0,25.8423,25.8903,25.8343,25.8663,229800.0
2012-11-05 15:50:00,32.35,32.37,32.33,32.34,204000.0,25.8663,25.8823,25.8503,25.8583,204000.0
2012-11-05 15:55:00,32.34,32.35,32.29,32.3,612500.0,25.8583,25.8663,25.8183,25.8263,612500.0
2012-11-06 09:30:00,32.5,32.5,32.12,32.27,192400.0,25.9862,25.9862,25.6824,25.8023,192400.0
2012-11-06 09:35:00,32.27,32.45,32.26,32.41,134600.0,25.8023,25.9463,25.7944,25.9143,134600.0
2012-11-06 09:40:00,32.42,32.44,32.3,32.4,154600.0,25.9223,25.9383,25.8263,25.9063,154600.0
2012-11-06 09:45:00,32.4,32.44,32.37,32.43,124200.0,25.9063,25.9383,25.8823,25.9303,124200.0
2012-11-06 09:50:00,32.42,32.51,32.42,32.5,97900.0,25.9223,25.9942,25.9223,25.9862,97900.0
2012-11-06 09:55:00,32.5,32.51,32.43,32.47,103200.0,25.9862,25.9942,25.9303,25.9623,103200.0
2012-11-06 10:00:00,32.47,32.49,32.44,32.46,47200.0,25.9623,25.9783,25.9383,25.9543,47200.0
2012-11-06 10:05:00,32.47,32.48,32.4,32.41,403000.0,25.9623,25.9703,25.9063,25.9143,403000.0
2012-11-06 10:10:00,32.41,32.45,32.35,32.42,116400.0,25.9143,25.9463,25.8663,25.9223,116400.0
2012-11-06 10:15:00,32.42,32.43,32.35,32.35,48100.0,25.9223,25.9303,25.8663,25.8663,48100.0
2012-11-06 10:20:00,32.35,32.43,32.33,32.42,70900.0,25.8663,25.9303,25.8503,25.9223,70900.0
2012-11-06 10:25:00,32.42,32.42,32.37,32.38,59200.0,25.9223,25.9223,25.8823,25.8903,59200.0
2012-11-06 10:30:00,32.38,32.39,32.32,32.39,186900.0,25.8903,25.8983,25.8423,25.8983,186900.0
2012-11-06 10:35:00,32.38,32.46,32.37,32.46,39700.0,25.8903,25.9543,25.8823,25.9543,39700.0
2012-11-06 10:40:00,32.45,32.51,32.45,32.49,56900.0,25.9463,25.9942,25.9463,25.9783,56900.0
2012-11-06 10:45:00,32.49,32.57,32.48,32.48,173200.0,25.9783,26.0422,25.9703,25.9703,173200.0
2012-11-06 10:50:00,32.47,32.51,32.45,32.45,94800.0,25.9623,25.9942,25.9463,25.9463,94800.0
2012-11-06 10:55:00,32.46,32.56,32.46,32.52,51400.0,25.9543,26.0342,25.9543,26.0022,51400.0
2012-11-06 11:00:00,32.51,32.53,32.44,32.46,62100.0,25.9942,26.0102,25.9383,25.9543,62100.0
2012-11-06 11:05:00,32.45,32.48,32.44,32.47,98700.0,25.9463,25.9703,25.9383,25.9623,98700.0
2012-11-06 11:10:00,32.46,32.53,32.46,32.53,53900.0,25.9543,26.0102,25.9543,26.0102,53900.0
2012-11-06 11:15:00,32.52,32.53,32.48,32.5,106000.0,26.0022,26.0102,25.9703,25.9862,106000.0
2012-11-06 11:20:00,32.5,32.53,32.47,32.53,42800.0,25.9862,26.0102,25.9623,26.0102,42800.0
2012-11-06 11:25:00,32.52,32.56,32.51,32.53,38300.0,26.0022,26.0342,25.9942,26.0102,38300.0
2012-11-06 11:30:00,32.53,32.58,32.53,32.58,63300.0,26.0102,26.0502,26.0102,26.0502,63300.0
2012-11-06 11:35:00,32.58,32.67,32.56,32.63,174000.0,26.0502,26.1222,26.0342,26.0902,174000.0
2012-11-06 11:40:00,32.64,32.7,32.61,32.69,92000.0,26.0982,26.1462,26.0742,26.1382,92000.0
2012-11-06 11:45:00,32.7,32.73,32.68,32.69,188700.0,26.1462,26.1702,26.1302,26.1382,188700.0
2012-11-06 11:50:00,32.69,32.71,32.67,32.68,93000.0,26.1382,26.1542,26.1222,26.1302,93000.0
2012-11-06 11:55:00,32.68,32.69,32.63,32.63,109000.0,26.1302,26.1382,26.0902,26.0902,109000.0
2012-11-06 12:00:00,32.63,32.74,32.63,32.71,146300.0,26.0902,26.1781,26.0902,26.1542,146300.0
2012-11-06 12:05:00,32.71,32.75,32.67,32.69,172400.0,26.1542,26.1861,26.1222,26.1382,172400.0
2012-11-06 12:10:00,32.69,32.74,32.69,32.73,92000.0,26.1382,26.1781,26.1382,26.1702,92000.0
2012-11-06 12:15:00,32.73,32.73,32.66,32.66,51600.0,26.1702,26.1702,26.1142,26.1142,51600.0
2012-11-06 12:20:00,32.67,32.71,32.66,32.69,72200.0,26.1222,26.1542,26.1142,26.1382,72200.0
2012-11-06 12:25:00,32.69,32.74,32.67,32.74,49600.0,26.1382,26.1781,26.1222,26.1781,49600.0
2012-11-06 12:30:00,32.73,32.77,32.7,32.77,66100.0,26.1702,26.2021,26.1462,26.2021,66100.0
2012-11-06 12:35:00,32.76,32.8,32.75,32.78,55500.0,26.1941,26.2261,26.1861,26.2101,55500.0
2012-11-06 12:40:00,32.77,32.8,32.75,32.75,88800.0,26.2021,26.2261,26.1861,26.1861,88800.0
2012-11-06 12:45:00,32.75,32.77,32.69,32.71,175700.0,26.1861,26.2021,26.1382,26.1542,175700.0
2012-11-06 12:50:00,32.72,32.77,32.7,32.76,49200.0,26.1622,26.2021,26.1462,26.1941,49200.0
2012-11-06 12:55:00,32.76,32.8,32.75,32.77,22900.0,26.1941,26.2261,26.1861,26.2021,22900.0
2012-11-06 13:00:00,32.77,32.8,32.73,32.76,40300.0,26.2021,26.2261,26.1702,26.1941,40300.0
2012-11-06 13:05:00,32.76,32.8,32.75,32.79,17800.0,26.1941,26.2261,26.1861,26.2181,17800.0
2012-11-06 13:10:00,32.79,32.83,32.73,32.81,71600.0,26.2181,26.2501,26.1702,26.2341,71600.0
2012-11-06 13:15:00,32.81,32.83,32.72,32.76,76200.0,26.2341,26.2501,26.1622,26.1941,76200.0
2012-11-06 13:20:00,32.77,32.8,32.74,32.77,23300.0,26.2021,26.2261,26.1781,26.2021,23300.0
2012-11-06 13:25:00,32.79,32.8,32.76,32.79,41300.0,26.2181,26.2261,26.1941,26.2181,41300.0
2012-11-06 13:30:00,32.77,32.85,32.76,32.81,94500.0,26.2021,26.2661,26.1941,26.2341,94500.0
2012-11-06 13:35:00,32.82,32.85,32.8,32.82,58900.0,26.2421,26.2661,26.2261,26.2421,58900.0
2012-11-06 13:40:00,32.82,32.83,32.8,32.83,46600.0,26.2421,26.2501,26.2261,26.2501,46600.0
2012-11-06 13:45:00,32.84,32.85,32.81,32.83,49200.0,26.2581,26.2661,26.2341,26.2501,49200.0
2012-11-06 13:50:00,32.84,32.85,32.79,32.8,58000.0,26.2581,26.2661,26.2181,26.2261,58000.0
2012-11-06 13:55:00,32.79,32.8,32.76,32.77,18300.0,26.2181,26.2261,26.1941,26.2021,18300.0
2012-11-06 14:00:00,32.77,32.8,32.76,32.79,84800.0,26.2021,26.2261,26.1941,26.2181,84800.0
2012-11-06 14:05:00,32.78,32.79,32.76,32.77,49800.0,26.2101,26.2181,26.1941,26.2021,49800.0
2012-11-06 14:10:00,32.77,32.8,32.75,32.77,124400.0,26.2021,26.2261,26.1861,26.2021,124400.0
2012-11-06 14:15:00,32.77,32.78,32.74,32.78,149700.0,26.2021,26.2101,26.1781,26.2101,149700.0
2012-11-06 14:20:00,32.78,32.83,32.77,32.82,109100.0,26.2101,26.2501,26.2021,26.2421,109100.0
2012-11-06 14:25:00,32.82,32.87,32.82,32.86,109100.0,26.2421,26.2821,26.2421,26.2741,109100.0
2012-11-06 14:30:00,32.85,32.87,32.84,32.85,65300.0,26.2661,26.2821,26.2581,26.2661,65300.0
2012-11-06 14:35:00,32.84,32.87,32.84,32.85,100600.0,26.2581,26.2821,26.2581,26.2661,100600.0
2012-11-06 14:40:00,32.86,32.88,32.85,32.85,61900.0,26.2741,26.2901,26.2661,26.2661,61900.0
2012-11-06 14:45:00,32.86,32.87,32.84,32.86,147800.0,26.2741,26.2821,26.2581,26.2741,147800.0
2012-11-06 14:50:00,32.85,32.87,32.8,32.8,163400.0,26.2661,26.2821,26.2261,26.2261,163400.0
2012-11-06 14:55:00,32.8,32.83,32.78,32.79,124600.0,26.2261,26.2501,26.2101,26.2181,124600.0
2012-11-06 15:00:00,32.8,32.8,32.74,32.77,80200.0,26.2261,26.2261,26.1781,26.2021,80200.0
2012-11-06 15:05:00,32.77,32.77,32.73,32.74,71200.0,26.2021,26.2021,26.1702,26.1781,71200.0
2012-11-06 15:10:00,32.75,32.81,32.74,32.79,136500.0,26.1861,26.2341,26.1781,26.2181,136500.0
2012-11-06 15:15:00,32.79,32.8,32.76,32.8,97500.0,26.2181,26.2261,26.1941,26.2261,97500.0
2012-11-06 15:20:00,32.8,32.8,32.75,32.75,95300.0,26.2261,26.2261,26.1861,26.1861,95300.0
2012-11-06 15:25:00,32.75,32.77,32.7,32.73,206400.0,26.1861,26.2021,26.1462,26.1702,206400.0
2012-11-06 15:30:00,32.72,32.74,32.7,32.72,139700.0,26.1622,26.1781,26.1462,26.1622,139700.0
2012-11-06 15:35:00,32.72,32.76,32.7,32.75,158300.0,26.1622,26.1941,26.1462,26.1861,158300.0
2012-11-06 15:40:00,32.75,32.76,32.71,32.74,192100.0,26.1861,26.1941,26.1542,26.1781,192100.0
2012-11-06 15:45:00,32.73,32.75,32.69,32.74,209000.0,26.1702,26.1861,26.1382,26.1781,209000.0
2012-11-06 15:50:00,32.74,32.76,32.67,32.71,431900.0,26.1781,26.1941,26.1222,26.1542,431900.0
2012-11-06 15:55:00,32.71,32.75,32.67,32.71,673800.0,26.1542,26.1861,26.1222,26.1542,673800.0
2012-11-07 09:30:00,32.21,32.21,31.94,31.99,459300.0,25.7544,25.7544,25.5385,25.5785,459300.0
2012-11-07 09:35:00,31.99,32.08,31.89,32.07,262700.0,25.5785,25.6504,25.4985,25.6424,262700.0
2012-11-07 09:40:00,32.06,32.11,31.99,32.05,383500.0,25.6344,25.6744,25.5785,25.6264,383500.0
2012-11-07 09:45:00,32.05,32.05,31.98,32.0,301000.0,25.6264,25.6264,25.5705,25.5865,301000.0
2012-11-07 09:50:00,32.01,32.09,31.95,32.0,227700.0,25.5945,25.6584,25.5465,25.5865,227700.0
2012-11-07 09:55:00,32.0,32.06,31.92,31.99,371800.0,25.5865,25.6344,25.5225,25.5785,371800.0
2012-11-07 10:00:00,31.99,32.0,31.93,31.96,194600.0,25.5785,25.5865,25.5305,25.5545,194600.0
2012-11-07 10:05:00,31.96,32.04,31.96,32.02,145900.0,25.5545,25.6184,25.5545,25.6025,145900.0
2012-11-07 10:10:00,32.01,32.01,31.97,31.98,140600.0,25.5945,25.5945,25.5625,25.5705,140600.0
2012-11-07 10:15:00,31.98,31.99,31.89,31.9,292900.0,25.5705,25.5785,25.4985,25.5065,292900.0
2012-11-07 10:20:00,31.9,31.97,31.85,31.89,185100.0,25.5065,25.5625,25.4665,25.4985,185100.0
2012-11-07 10:25:00,31.89,31.89,31.83,31.87,191800.0,25.4985,25.4985,25.4505,25.4825,191800.0
2012-11-07 10:30:00,31.86,31.91,31.83,31.88,208300.0,25.4745,25.5145,25.4505,25.4905,208300.0
2012-11-07 10:35:00,31.88,31.94,31.86,31.91,178300.0,25.4905,25.5385,25.4745,25.5145,178300.0
2012-11-07 10:40:00,31.91,31.92,31.88,31.9,199100.0,25.5145,25.5225,25.4905,25.5065,199100.0
2012-11-07 10:45:00,31.9,31.9,31.85,31.85,268900.0,25.5065,25.5065,25.4665,25.4665,268900.0
2012-11-07 10:50:00,31.85,31.9,31.81,31.82,263100.0,25.4665,25.5065,25.4345,25.4425,263100.0
2012-11-07 10:55:00,31.82,31.86,31.8,31.82,294400.0,25.4425,25.4745,25.4265,25.4425,294400.0
2012-11-07 11:00:00,31.82,31.88,31.82,31.84,155200.0,25.4425,25.4905,25.4425,25.4585,155200.0
2012-11-07 11:05:00,31.84,32.0,31.83,32.0,435300.0,25.4585,25.5865,25.4505,25.5865,435300.0
2012-11-07 11:10:00,31.99,32.01,31.94,31.96,248600.0,25.5785,25.5945,25.5385,25.5545,248600.0
2012-11-07 11:15:00,31.98,32.01,31.92,31.96,178700.0,25.5705,25.5945,25.5225,25.5545,178700.0
2012-11-07 11:20:00,31.96,31.96,31.9,31.94,158800.0,25.5545,25.5545,25.5065,25.5385,158800.0
2012-11-07 11:25:00,31.93,31.94,31.9,31.93,231600.0,25.5305,25.5385,25.5065,25.5305,231600.0
2012-11-07 11:30:00,31.93,31.93,31.82,31.84,285000.0,25.5305,25.5305,25.4425,25.4585,285000.0
2012-11-07 11:35:00,31.83,31.85,31.8,31.82,198500.0,25.4505,25.4665,25.4265,25.4425,198500.0
2012-11-07 11:40:00,31.82,31.85,31.8,31.81,114500.0,25.4425,25.4665,25.4265,25.4345,114500.0
2012-11-07 11:45:00,31.81,31.82,31.76,31.8,338900.0,25.4345,25.4425,25.3946,25.4265,338900.0
2012-11-07 11:50:00,31.8,31.82,31.75,31.81,260300.0,25.4265,25.4425,25.3866,25.4345,260300.0
2012-11-07 11:55:00,31.81,31.88,31.81,31.86,89800.0,25.4345,25.4905,25.4345,25.4745,89800.0
2012-11-07 12:00:00,31.87,31.9,31.84,31.9,59100.0,25.4825,25.5065,25.4585,25.5065,59100.0
2012-11-07 12:05:00,31.9,31.93,31.88,31.9,35000.0,25.5065,25.5305,25.4905,25.5065,35000.0
2012-11-07 12:10:00,31.91,31.93,31.87,31.89,75000.0,25.5145,25.5305,25.4825,25.4985,75000.0
2012-11-07 12:15:00,31.9,31.94,31.88,31.9,40600.0,25.5065,25.5385,25.4905,25.5065,40600.0
2012-11-07 12:20:00,31.9,31.92,31.88,31.88,166900.0,25.5065,25.5225,25.4905,25.4905,166900.0
2012-11-07 12:25:00,31.88,31.9,31.85,31.86,73000.0,25.4905,25.5065,25.4665,25.4745,73000.0
2012-11-07 12:30:00,31.84,31.86,31.82,31.82,91200.0,25.4585,25.4745,25.4425,25.4425,91200.0
2012-11-07 12:35:00,31.83,31.86,31.83,31.85,89500.0,25.4505,25.4745,25.4505,25.4665,89500.0
2012-11-07 12:40:00,31.84,31.9,31.84,31.89,189900.0,25.4585,25.5065,25.4585,25.4985,189900.0
2012-11-07 12:45:00,31.89,31.9,31.85,31.87,34700.0,25.4985,25.5065,25.4665,25.4825,34700.0
2012-11-07 12:50:00,31.87,31.88,31.84,31.85,61300.0,25.4825,25.4905,25.4585,25.4665,61300.0
2012-11-07 12:55:00,31.84,31.89,31.83,31.88,102100.0,25.4585,25.4985,25.4505,25.4905,102100.0
2012-11-07 13:00:00,31.89,31.92,31.87,31.89,105900.0,25.4985,25.5225,25.4825,25.4985,105900.0
2012-11-07 13:05:00,31.9,32.03,31.9,32.01,160400.0,25.5065,25.6104,25.5065,25.5945,160400.0
2012-11-07 13:10:00,32.01,32.05,32.0,32.01,69400.0,25.5945,25.6264,25.5865,25.5945,69400.0
2012-11-07 13:15:00,32.02,32.05,32.0,32.0,54200.0,25.6025,25.6264,25.5865,25.5865,54200.0
2012-11-07 13:20:00,32.0,32.05,32.0,32.0,49200.0,25.5865,25.6264,25.5865,25.5865,49200.0
2012-11-07 13:25:00,32.0,32.01,31.96,31.98,40400.0,25.5865,25.5945,25.5545,25.5705,40400.0
2012-11-07 13:30:00,31.97,31.98,31.9,31.91,65100.0,25.5625,25.5705,25.5065,25.5145,65100.0
2012-11-07 13:35:00,31.92,31.97,31.9,31.9,58900.0,25.5225,25.5625,25.5065,25.5065,58900.0
2012-11-07 13:40:00,31.9,31.91,31.87,31.88,168200.0,25.5065,25.5145,25.4825,25.4905,168200.0
2012-11-07 13:45:00,31.88,31.91,31.83,31.85,346800.0,25.4905,25.5145,25.4505,25.4665,346800.0
2012-11-07 13:50:00,31.86,31.87,31.84,31.84,317900.0,25.4745,25.4825,25.4585,25.4585,317900.0
2012-11-07 13:55:00,31.84,31.86,31.76,31.77,172600.0,25.4585,25.4745,25.3946,25.4026,172600.0
2012-11-07 14:00:00,31.77,31.84,31.77,31.83,143600.0,25.4026,25.4585,25.4026,25.4505,143600.0
2012-11-07 14:05:00,31.83,31.86,31.79,31.84,96600.0,25.4505,25.4745,25.4186,25.4585,96600.0
2012-11-07 14:10:00,31.84,31.85,31.77,31.78,110400.0,25.4585,25.4665,25.4026,25.4106,110400.0
2012-11-07 14:15:00,31.77,31.78,31.68,31.73,287000.0,25.4026,25.4106,25.3306,25.3706,287000.0
2012-11-07 14:20:00,31.73,31.76,31.71,31.73,67000.0,25.3706,25.3946,25.3546,25.3706,67000.0
2012-11-07 14:25:00,31.74,31.79,31.73,31.79,91700.0,25.3786,25.4186,25.3706,25.4186,91700.0
2012-11-07 14:30:00,31.79,31.79,31.72,31.73,99800.0,25.4186,25.4186,25.3626,25.3706,99800.0
2012-11-07 14:35:00,31.73,31.76,31.72,31.75,167500.0,25.3706,25.3946,25.3626,25.3866,167500.0
2012-11-07 14:40:00,31.75,31.76,31.7,31.71,161600.0,25.3866,25.3946,25.3466,25.3546,161600.0
2012-11-07 14:45:00,31.7,31.72,31.7,31.72,147600.0,25.3466,25.3626,25.3466,25.3626,147600.0
2012-11-07 14:50:00,31.71,31.72,31.65,31.67,140100.0,25.3546,25.3626,25.3066,25.3226,140100.0
2012-11-07 14:55:00,31.67,31.72,31.66,31.69,167200.0,25.3226,25.3626,25.3146,25.3386,167200.0
2012-11-07 15:00:00,31.7,31.75,31.68,31.72,172300.0,25.3466,25.3866,25.3306,25.3626,172300.0
2012-11-07 15:05:00,31.72,31.74,31.69,31.71,212400.0,25.3626,25.3786,25.3386,25.3546,212400.0
2012-11-07 15:10:00,31.71,31.74,31.66,31.67,183900.0,25.3546,25.3786,25.3146,25.3226,183900.0
2012-11-07 15:15:00,31.67,31.69,31.63,31.67,221700.0,25.3226,25.3386,25.2906,25.3226,221700.0
2012-11-07 15:20:00,31.67,31.7,31.66,31.69,175800.0,25.3226,25.3466,25.3146,25.3386,175800.0
2012-11-07 15:25:00,31.7,31.81,31.67,31.76,204400.0,25.3466,25.4345,25.3226,25.3946,204400.0
2012-11-07 15:30:00,31.77,31.79,31.74,31.77,151800.0,25.4026,25.4186,25.3786,25.4026,151800.0
2012-11-07 15:35:00,31.78,31.79,31.75,31.76,174200.0,25.4106,25.4186,25.3866,25.3946,174200.0
2012-11-07 15:40:00,31.76,31.8,31.76,31.8,197500.0,25.3946,25.4265,25.3946,25.4265,197500.0
2012-11-07 15:45:00,31.8,31.87,31.79,31.85,806800.0,25.4265,25.4825,25.4186,25.4665,806800.0
2012-11-07 15:50:00,31.85,31.92,31.82,31.91,511900.0,25.4665,25.5225,25.4425,25.5145,511900.0
2012-11-07 15:55:00,31.9,31.91,31.69,31.71,931900.0,25.5065,25.5145,25.3386,25.3546,931900.0
2012-11-08 09:30:00,31.71,31.75,31.6,31.67,126900.0,25.3546,25.3866,25.2666,25.3226,126900.0
2012-11-08 09:35:00,31.67,31.71,31.54,31.64,138000.0,25.3226,25.3546,25.2187,25.2986,138000.0
2012-11-08 09:40:00,31.63,31.67,31.5,31.51,253100.0,25.2906,25.3226,25.1867,25.1947,253100.0
2012-11-08 09:45:00,31.51,31.58,31.48,31.57,237000.0,25.1947,25.2506,25.1707,25.2426,237000.0
2012-11-08 09:50:00,31.56,31.58,31.53,31.53,122400.0,25.2346,25.2506,25.2107,25.2107,122400.0
2012-11-08 09:55:00,31.53,31.57,31.46,31.47,121000.0,25.2107,25.2426,25.1547,25.1627,121000.0
2012-11-08 10:00:00,31.47,31.5,31.42,31.43,110600.0,25.1627,25.1867,25.1227,25.1307,110600.0
2012-11-08 10:05:00,31.42,31.42,31.32,31.35,144200.0,25.1227,25.1227,25.0427,25.0667,144200.0
2012-11-08 10:10:00,31.35,31.37,31.28,31.29,184100.0,25.0667,25.0827,25.0108,25.0188,184100.0
2012-11-08 10:15:00,31.29,31.32,31.25,31.27,70400.0,25.0188,25.0427,24.9868,25.0028,70400.0
2012-11-08 10:20:00,31.27,31.27,31.07,31.08,330000.0,25.0028,25.0028,24.8429,24.8509,330000.0
2012-11-08 10:25:00,31.08,31.12,30.95,31.01,313700.0,24.8509,24.8828,24.7469,24.7949,313700.0
2012-11-08 10:30:00,31.02,31.15,31.0,31.1,576200.0,24.8029,24.9068,24.7869,24.8668,576200.0
2012-11-08 10:35:00,31.1,31.11,30.98,31.05,382100.0,24.8668,24.8748,24.7709,24.8269,382100.0
2012-11-08 10:40:00,31.05,31.06,30.93,31.05,300700.0,24.8269,24.8349,24.7309,24.8269,300700.0
2012-11-08 10:45:00,31.05,31.1,31.04,31.08,230700.0,24.8269,24.8668,24.8189,24.8509,230700.0
2012-11-08 10:50:00,31.08,31.12,31.05,31.08,124600.0,24.8509,24.8828,24.8269,24.8509,124600.0
2012-11-08 10:55:00,31.09,31.1,31.02,31.07,137800.0,24.8588,24.8668,24.8029,24.8429,137800.0
2012-11-08 11:00:00,31.07,31.1,30.98,30.99,228500.0,24.8429,24.8668,24.7709,24.7789,228500.0
2012-11-08 11:05:00,30.99,31.08,30.99,31.04,129600.0,24.7789,24.8509,24.7789,24.8189,129600.0
2012-11-08 11:10:00,31.04,31.04,30.97,31.01,128400.0,24.8189,24.8189,24.7629,24.7949,128400.0
2012-11-08 11:15:00,31.0,31.01,30.82,30.86,368900.0,24.7869,24.7949,24.643,24.6749,368900.0
2012-11-08 11:20:00,30.86,30.89,30.81,30.89,229700.0,24.6749,24.6989,24.635,24.6989,229700.0
2012-11-08 11:25:00,30.9,30.96,30.88,30.95,163300.0,24.7069,24.7549,24.6909,24.7469,163300.0
2012-11-08 11:30:00,30.95,30.97,30.89,30.93,221800.0,24.7469,24.7629,24.6989,24.7309,221800.0
2012-11-08 11:35:00,30.93,30.93,30.83,30.85,273500.0,24.7309,24.7309,24.651,24.6669,273500.0
2012-11-08 11:40:00,30.85,30.88,30.8,30.86,181000.0,24.6669,24.6909,24.627,24.6749,181000.0
2012-11-08 11:45:00,30.86,30.87,30.76,30.78,176200.0,24.6749,24.6829,24.595,24.611,176200.0
2012-11-08 11:50:00,30.79,30.82,30.77,30.82,116200.0,24.619,24.643,24.603,24.643,116200.0
2012-11-08 11:55:00,30.82,30.85,30.8,30.83,130800.0,24.643,24.6669,24.627,24.651,130800.0
2012-11-08 12:00:00,30.83,30.88,30.81,30.86,217700.0,24.651,24.6909,24.635,24.6749,217700.0
2012-11-08 12:05:00,30.86,30.91,30.85,30.87,267400.0,24.6749,24.7149,24.6669,24.6829,267400.0
2012-11-08 12:10:00,30.87,30.88,30.79,30.85,152100.0,24.6829,24.6909,24.619,24.6669,152100.0
2012-11-08 12:15:00,30.85,30.88,30.84,30.86,112400.0,24.6669,24.6909,24.659,24.6749,112400.0
2012-11-08 12:20:00,30.85,30.89,30.83,30.87,109600.0,24.6669,24.6989,24.651,24.6829,109600.0
2012-11-08 12:25:00,30.87,30.89,30.84,30.86,150200.0,24.6829,24.6989,24.659,24.6749,150200.0
2012-11-08 12:30:00,30.87,30.87,30.83,30.87,107800.0,24.6829,24.6829,24.651,24.6829,107800.0
2012-11-08 12:35:00,30.86,30.93,30.85,30.9,151800.0,24.6749,24.7309,24.6669,24.7069,151800.0
2012-11-08 12:40:00,30.91,30.93,30.84,30.85,288600.0,24.7149,24.7309,24.659,24.6669,288600.0
2012-11-08 12:45:00,30.84,30.86,30.8,30.83,76900.0,24.659,24.6749,24.627,24.651,76900.0
2012-11-08 12:50:00,30.84,30.86,30.82,30.82,86100.0,24.659,24.6749,24.643,24.643,86100.0
2012-11-08 12:55:00,30.82,30.88,30.82,30.86,84700.0,24.643,24.6909,24.643,24.6749,84700.0
2012-11-08 13:00:00,30.86,30.87,30.8,30.82,97300.0,24.6749,24.6829,24.627,24.643,97300.0
2012-11-08 13:05:00,30.82,30.83,30.79,30.8,78600.0,24.643,24.651,24.619,24.627,78600.0
2012-11-08 13:10:00,30.79,30.8,30.72,30.73,176300.0,24.619,24.627,24.563,24.571,176300.0
2012-11-08 13:15:00,30.72,30.73,30.7,30.71,85800.0,24.563,24.571,24.547,24.555,85800.0
2012-11-08 13:20:00,30.72,30.76,30.7,30.71,146800.0,24.563,24.595,24.547,24.555,146800.0
2012-11-08 13:25:00,30.71,30.72,30.63,30.71,215200.0,24.555,24.563,24.491,24.555,215200.0
2012-11-08 13:30:00,30.71,30.73,30.68,30.7,236500.0,24.555,24.571,24.531,24.547,236500.0
2012-11-08 13:35:00,30.69,30.74,30.68,30.71,120900.0,24.539,24.579,24.531,24.555,120900.0
2012-11-08 13:40:00,30.71,30.73,30.68,30.7,74300.0,24.555,24.571,24.531,24.547,74300.0
2012-11-08 13:45:00,30.7,30.77,30.7,30.76,105600.0,24.547,24.603,24.547,24.595,105600.0
2012-11-08 13:50:00,30.76,30.79,30.73,30.79,146500.0,24.595,24.619,24.571,24.619,146500.0
2012-11-08 13:55:00,30.79,30.83,30.77,30.81,168500.0,24.619,24.651,24.603,24.635,168500.0
2012-11-08 14:00:00,30.81,30.82,30.78,30.8,53100.0,24.635,24.643,24.611,24.627,53100.0
2012-11-08 14:05:00,30.8,30.8,30.75,30.79,75200.0,24.627,24.627,24.587,24.619,75200.0
2012-11-08 14:10:00,30.79,30.8,30.78,30.79,47500.0,24.619,24.627,24.611,24.619,47500.0
2012-11-08 14:15:00,30.79,30.8,30.75,30.77,118200.0,24.619,24.627,24.587,24.603,118200.0
2012-11-08 14:20:00,30.77,30.77,30.71,30.73,107500.0,24.603,24.603,24.555,24.571,107500.0
2012-11-08 14:25:00,30.72,30.76,30.71,30.76,83800.0,24.563,24.595,24.555,24.595,83800.0
2012-11-08 14:30:00,30.76,30.77,30.73,30.74,176400.0,24.595,24.603,24.571,24.579,176400.0
2012-11-08 14:35:00,30.75,30.77,30.72,30.75,153500.0,24.587,24.603,24.563,24.587,153500.0
2012-11-08 14:40:00,30.74,30.79,30.71,30.73,135300.0,24.579,24.619,24.555,24.571,135300.0
2012-11-08 14:45:00,30.73,30.74,30.69,30.71,174400.0,24.571,24.579,24.539,24.555,174400.0
2012-11-08 14:50:00,30.7,30.71,30.68,30.7,95700.0,24.547,24.555,24.531,24.547,95700.0
2012-11-08 14:55:00,30.7,30.72,30.67,30.67,203500.0,24.547,24.563,24.523,24.523,203500.0
2012-11-08 15:00:00,30.68,30.71,30.68,30.7,168900.0,24.531,24.555,24.531,24.547,168900.0
2012-11-08 15:05:00,30.71,30.71,30.67,30.69,147500.0,24.555,24.555,24.523,24.539,147500.0
2012-11-08 15:10:00,30.69,30.73,30.66,30.66,208200.0,24.539,24.571,24.515,24.515,208200.0
2012-11-08 15:15:00,30.67,30.7,30.67,30.69,116300.0,24.523,24.547,24.523,24.539,116300.0
2012-11-08 15:20:00,30.68,30.7,30.66,30.67,119400.0,24.531,24.547,24.515,24.523,119400.0
2012-11-08 15:25:00,30.67,30.7,30.65,30.66,175400.0,24.523,24.547,24.507,24.515,175400.0
2012-11-08 15:30:00,30.66,30.67,30.6,30.61,224300.0,24.515,24.523,24.4671,24.475,224300.0
2012-11-08 15:35:00,30.61,30.63,30.56,30.58,276500.0,24.475,24.491,24.4351,24.4511,276500.0
2012-11-08 15:40:00,30.58,30.6,30.49,30.5,485100.0,24.4511,24.4671,24.3791,24.3871,485100.0
2012-11-08 15:45:00,30.5,30.53,30.47,30.47,438500.0,24.3871,24.4111,24.3631,24.3631,438500.0
2012-11-08 15:50:00,30.48,30.58,30.47,30.57,447600.0,24.3711,24.4511,24.3631,24.4431,447600.0
2012-11-08 15:55:00,30.57,30.57,30.44,30.46,743700.0,24.4431,24.4431,24.3391,24.3551,743700.0
2012-11-09 09:30:00,30.4,30.4,30.11,30.35,359500.0,24.3071,24.3071,24.0753,24.2672,359500.0
2012-11-09 09:35:00,30.36,30.43,30.16,30.19,269300.0,24.2752,24.3311,24.1152,24.1392,269300.0
2012-11-09 09:40:00,30.19,30.37,30.18,30.18,200300.0,24.1392,24.2832,24.1312,24.1312,200300.0
2012-11-09 09:45:00,30.19,30.22,30.11,30.12,223000.0,24.1392,24.1632,24.0753,24.0833,223000.0
2012-11-09 09:50:00,30.12,30.26,30.1,30.26,274000.0,24.0833,24.1952,24.0673,24.1952,274000.0
2012-11-09 09:55:00,30.26,30.3,30.17,30.26,194400.0,24.1952,24.2272,24.1232,24.1952,194400.0
2012-11-09 10:00:00,30.26,30.28,30.2,30.21,637800.0,24.1952,24.2112,24.1472,24.1552,637800.0
2012-11-09 10:05:00,30.22,30.38,30.2,30.35,540800.0,24.1632,24.2911,24.1472,24.2672,540800.0
2012-11-09 10:10:00,30.35,30.37,30.22,30.24,546200.0,24.2672,24.2832,24.1632,24.1792,546200.0
2012-11-09 10:15:00,30.26,30.27,30.21,30.24,271700.0,24.1952,24.2032,24.1552,24.1792,271700.0
2012-11-09 10:20:00,30.25,30.32,30.24,30.25,312200.0,24.1872,24.2432,24.1792,24.1872,312200.0
2012-11-09 10:25:00,30.25,30.27,30.2,30.22,280700.0,24.1872,24.2032,24.1472,24.1632,280700.0
2012-11-09 10:30:00,30.22,30.28,30.19,30.26,284900.0,24.1632,24.2112,24.1392,24.1952,284900.0
2012-11-09 10:35:00,30.26,30.34,30.24,30.24,423200.0,24.1952,24.2592,24.1792,24.1792,423200.0
2012-11-09 10:40:00,30.24,30.34,30.24,30.27,456800.0,24.1792,24.2592,24.1792,24.2032,456800.0
2012-11-09 10:45:00,30.27,30.28,30.1,30.22,1880900.0,24.2032,24.2112,24.0673,24.1632,1880900.0
2012-11-09 10:50:00,30.22,30.26,30.16,30.24,381600.0,24.1632,24.1952,24.1152,24.1792,381600.0
2012-11-09 10:55:00,30.25,30.26,30.18,30.2,278900.0,24.1872,24.1952,24.1312,24.1472,278900.0
2012-11-09 11:00:00,30.21,30.22,30.19,30.19,334300.0,24.1552,24.1632,24.1392,24.1392,334300.0
2012-11-09 11:05:00,30.2,30.24,30.2,30.21,474400.0,24.1472,24.1792,24.1472,24.1552,474400.0
2012-11-09 11:10:00,30.22,30.23,30.18,30.2,204200.0,24.1632,24.1712,24.1312,24.1472,204200.0
2012-11-09 11:15:00,30.2,30.23,30.19,30.2,237200.0,24.1472,24.1712,24.1392,24.1472,237200.0
2012-11-09 11:20:00,30.2,30.22,30.15,30.2,293300.0,24.1472,24.1632,24.1072,24.1472,293300.0
2012-11-09 11:25:00,30.19,30.21,30.18,30.2,109600.0,24.1392,24.1552,24.1312,24.1472,109600.0
2012-11-09 11:30:00,30.2,30.22,30.18,30.22,361800.0,24.1472,24.1632,24.1312,24.1632,361800.0
2012-11-09 11:35:00,30.22,30.38,30.2,30.35,338600.0,24.1632,24.2911,24.1472,24.2672,338600.0
2012-11-09 11:40:00,30.36,30.36,30.29,30.3,166500.0,24.2752,24.2752,24.2192,24.2272,166500.0
2012-11-09 11:45:00,30.3,30.34,30.1,30.29,314200.0,24.2272,24.2592,24.0673,24.2192,314200.0
2012-11-09 11:50:00,30.3,30.31,30.25,30.29,192000.0,24.2272,24.2352,24.1872,24.2192,192000.0
2012-11-09 11:55:00,30.29,30.34,30.26,30.34,187900.0,24.2192,24.2592,24.1952,24.2592,187900.0
2012-11-09 12:00:00,30.33,30.5,30.33,30.48,328600.0,24.2512,24.3871,24.2512,24.3711,328600.0
2012-11-09 12:05:00,30.48,30.56,30.48,30.55,188400.0,24.3711,24.4351,24.3711,24.4271,188400.0
2012-11-09 12:10:00,30.56,30.71,30.56,30.7,303400.0,24.4351,24.555,24.4351,24.547,303400.0
2012-11-09 12:15:00,30.7,30.76,30.7,30.75,193500.0,24.547,24.595,24.547,24.587,193500.0
2012-11-09 12:20:00,30.75,30.82,30.69,30.78,348400.0,24.587,24.643,24.539,24.611,348400.0
2012-11-09 12:25:00,30.79,30.79,30.71,30.74,263900.0,24.619,24.619,24.555,24.579,263900.0
2012-11-09 12:30:00,30.74,30.8,30.74,30.78,154600.0,24.579,24.627,24.579,24.611,154600.0
2012-11-09 12:35:00,30.79,30.79,30.72,30.75,185700.0,24.619,24.619,24.563,24.587,185700.0
2012-11-09 12:40:00,30.74,30.78,30.71,30.75,96200.0,24.579,24.611,24.555,24.587,96200.0
2012-11-09 12:45:00,30.75,30.76,30.68,30.7,128700.0,24.587,24.595,24.531,24.547,128700.0
2012-11-09 12:50:00,30.7,30.75,30.7,30.73,71600.0,24.547,24.587,24.547,24.571,71600.0
2012-11-09 12:55:00,30.73,30.76,30.71,30.74,169000.0,24.571,24.595,24.555,24.579,169000.0
2012-11-09 13:00:00,30.75,30.78,30.71,30.73,105700.0,24.587,24.611,24.555,24.571,105700.0
2012-11-09 13:05:00,30.73,30.74,30.65,30.72,125100.0,24.571,24.579,24.507,24.563,125100.0
2012-11-09 13:10:00,30.71,30.71,30.53,30.55,193000.0,24.555,24.555,24.4111,24.4271,193000.0
2012-11-09 13:15:00,30.54,30.65,30.54,30.58,243500.0,24.4191,24.507,24.4191,24.4511,243500.0
2012-11-09 13:20:00,30.58,30.61,30.51,30.51,143300.0,24.4511,24.475,24.3951,24.3951,143300.0
2012-11-09 13:25:00,30.51,30.55,30.45,30.46,152100.0,24.3951,24.4271,24.3471,24.3551,152100.0
2012-11-09 13:30:00,30.46,30.48,30.39,30.43,155200.0,24.3551,24.3711,24.2991,24.3311,155200.0
2012-11-09 13:35:00,30.43,30.5,30.4,30.44,82000.0,24.3311,24.3871,24.3071,24.3391,82000.0
2012-11-09 13:40:00,30.45,30.52,30.4,30.47,179100.0,24.3471,24.4031,24.3071,24.3631,179100.0
2012-11-09 13:45:00,30.47,30.5,30.43,30.47,180500.0,24.3631,24.3871,24.3311,24.3631,180500.0
2012-11-09 13:50:00,30.47,30.59,30.47,30.57,116800.0,24.3631,24.4591,24.3631,24.4431,116800.0
2012-11-09 13:55:00,30.57,30.64,30.55,30.63,138300.0,24.4431,24.499,24.4271,24.491,138300.0
2012-11-09 14:00:00,30.63,30.63,30.5,30.5,147000.0,24.491,24.491,24.3871,24.3871,147000.0
2012-11-09 14:05:00,30.49,30.56,30.49,30.5,80800.0,24.3791,24.4351,24.3791,24.3871,80800.0
2012-11-09 14:10:00,30.5,30.54,30.5,30.52,69000.0,24.3871,24.4191,24.3871,24.4031,69000.0
2012-11-09 14:15:00,30.53,30.65,30.52,30.59,145000.0,24.4111,24.507,24.4031,24.4591,145000.0
2012-11-09 14:20:00,30.59,30.65,30.58,30.64,122500.0,24.4591,24.507,24.4511,24.499,122500.0
2012-11-09 14:25:00,30.64,30.7,30.62,30.7,62900.0,24.499,24.547,24.483,24.547,62900.0
2012-11-09 14:30:00,30.7,30.76,30.69,30.71,98900.0,24.547,24.595,24.539,24.555,98900.0
2012-11-09 14:35:00,30.72,30.8,30.71,30.73,98200.0,24.563,24.627,24.555,24.571,98200.0
2012-11-09 14:40:00,30.73,30.76,30.71,30.74,63300.0,24.571,24.595,24.555,24.579,63300.0
2012-11-09 14:45:00,30.74,30.74,30.66,30.67,68900.0,24.579,24.579,24.515,24.523,68900.0
2012-11-09 14:50:00,30.67,30.72,30.65,30.67,64000.0,24.523,24.563,24.507,24.523,64000.0
2012-11-09 14:55:00,30.66,30.67,30.62,30.64,96700.0,24.515,24.523,24.483,24.499,96700.0
2012-11-09 15:00:00,30.64,30.65,30.6,30.65,59700.0,24.499,24.507,24.4671,24.507,59700.0
2012-11-09 15:05:00,30.65,30.65,30.59,30.65,109300.0,24.507,24.507,24.4591,24.507,109300.0
2012-11-09 15:10:00,30.65,30.69,30.61,30.65,99000.0,24.507,24.539,24.475,24.507,99000.0
2012-11-09 15:15:00,30.66,30.67,30.61,30.61,79000.0,24.515,24.523,24.475,24.475,79000.0
2012-11-09 15:20:00,30.62,30.68,30.61,30.68,124800.0,24.483,24.531,24.475,24.531,124800.0
2012-11-09 15:25:00,30.68,30.68,30.6,30.61,183300.0,24.531,24.531,24.4671,24.475,183300.0
2012-11-09 15:30:00,30.61,30.65,30.6,30.63,148600.0,24.475,24.507,24.4671,24.491,148600.0
2012-11-09 15:35:00,30.64,30.65,30.53,30.56,289200.0,24.499,24.507,24.4111,24.4351,289200.0
2012-11-09 15:40:00,30.55,30.61,30.54,30.6,145400.0,24.4271,24.475,24.4191,24.4671,145400.0
2012-11-09 15:45:00,30.6,30.67,30.58,30.66,347100.0,24.4671,24.523,24.4511,24.515,347100.0
2012-11-09 15:50:00,30.65,30.65,30.59,30.59,275400.0,24.507,24.507,24.4591,24.4591,275400.0
2012-11-09 15:55:00,30.59,30.6,30.51,30.57,494200.0,24.4591,24.4671,24.3951,24.4431,494200.0
2012-11-12 09:30:00,30.55,30.7,30.46,30.63,155400.0,24.4271,24.547,24.3551,24.491,155400.0
2012-11-12 09:35:00,30.61,30.68,30.53,30.68,140100.0,24.475,24.531,24.4111,24.531,140100.0
2012-11-12 09:40:00,30.67,30.68,30.52,30.64,95400.0,24.523,24.531,24.4031,24.499,95400.0
2012-11-12 09:45:00,30.64,30.67,30.55,30.6,163400.0,24.499,24.523,24.4271,24.4671,163400.0
2012-11-12 09:50:00,30.6,30.6,30.4,30.53,140700.0,24.4671,24.4671,24.3071,24.4111,140700.0
2012-11-12 09:55:00,30.52,30.59,30.52,30.55,49300.0,24.4031,24.4591,24.4031,24.4271,49300.0
2012-11-12 10:00:00,30.55,30.63,30.53,30.58,86900.0,24.4271,24.491,24.4111,24.4511,86900.0
2012-11-12 10:05:00,30.58,30.6,30.55,30.55,58300.0,24.4511,24.4671,24.4271,24.4271,58300.0
2012-11-12 10:10:00,30.56,30.58,30.47,30.51,115000.0,24.4351,24.4511,24.3631,24.3951,115000.0
2012-11-12 10:15:00,30.51,30.59,30.49,30.58,76200.0,24.3951,24.4591,24.3791,24.4511,76200.0
2012-11-12 10:20:00,30.59,30.61,30.54,30.6,157200.0,24.4591,24.475,24.4191,24.4671,157200.0
2012-11-12 10:25:00,30.6,30.68,30.59,30.68,80400.0,24.4671,24.531,24.4591,24.531,80400.0
2012-11-12 10:30:00,30.67,30.69,30.62,30.69,182600.0,24.523,24.539,24.483,24.539,182600.0
2012-11-12 10:35:00,30.69,30.76,30.68,30.73,81700.0,24.539,24.595,24.531,24.571,81700.0
2012-11-12 10:40:00,30.73,30.78,30.7,30.74,78900.0,24.571,24.611,24.547,24.579,78900.0
2012-11-12 10:45:00,30.75,30.75,30.65,30.65,122600.0,24.587,24.587,24.507,24.507,122600.0
2012-11-12 10:50:00,30.66,30.66,30.58,30.59,53300.0,24.515,24.515,24.4511,24.4591,53300.0
2012-11-12 10:55:00,30.59,30.61,30.54,30.57,60000.0,24.4591,24.475,24.4191,24.4431,60000.0
2012-11-12 11:00:00,30.58,30.6,30.55,30.58,49400.0,24.4511,24.4671,24.4271,24.4511,49400.0
2012-11-12 11:05:00,30.58,30.64,30.58,30.64,123300.0,24.4511,24.499,24.4511,24.499,123300.0
2012-11-12 11:10:00,30.64,30.64,30.59,30.61,47400.0,24.499,24.499,24.4591,24.475,47400.0
2012-11-12 11:15:00,30.61,30.62,30.56,30.59,42400.0,24.475,24.483,24.4351,24.4591,42400.0
2012-11-12 11:20:00,30.59,30.61,30.58,30.6,65900.0,24.4591,24.475,24.4511,24.4671,65900.0
2012-11-12 11:25:00,30.61,30.65,30.59,30.65,60100.0,24.475,24.507,24.4591,24.507,60100.0
2012-11-12 11:30:00,30.65,30.69,30.64,30.67,76100.0,24.507,24.539,24.499,24.523,76100.0
2012-11-12 11:35:00,30.68,30.71,30.65,30.67,71600.0,24.531,24.555,24.507,24.523,71600.0
2012-11-12 11:40:00,30.67,30.69,30.62,30.63,81800.0,24.523,24.539,24.483,24.491,81800.0
2012-11-12 11:45:00,30.63,30.64,30.56,30.57,166200.0,24.491,24.499,24.4351,24.4431,166200.0
2012-11-12 11:50:00,30.56,30.59,30.53,30.58,51000.0,24.4351,24.4591,24.4111,24.4511,51000.0
2012-11-12 11:55:00,30.58,30.61,30.57,30.59,50600.0,24.4511,24.475,24.4431,24.4591,50600.0
2012-11-12 12:00:00,30.58,30.6,30.57,30.57,27800.0,24.4511,24.4671,24.4431,24.4431,27800.0
2012-11-12 12:05:00,30.58,30.58,30.55,30.57,43300.0,24.4511,24.4511,24.4271,24.4431,43300.0
2012-11-12 12:10:00,30.56,30.6,30.55,30.58,43500.0,24.4351,24.4671,24.4271,24.4511,43500.0
2012-11-12 12:15:00,30.59,30.61,30.56,30.6,44400.0,24.4591,24.475,24.4351,24.4671,44400.0
2012-11-12 12:20:00,30.6,30.62,30.58,30.6,68200.0,24.4671,24.483,24.4511,24.4671,68200.0
2012-11-12 12:25:00,30.6,30.61,30.57,30.6,35800.0,24.4671,24.475,24.4431,24.4671,35800.0
2012-11-12 12:30:00,30.6,30.63,30.57,30.62,63800.0,24.4671,24.491,24.4431,24.483,63800.0
2012-11-12 12:35:00,30.62,30.65,30.62,30.63,41700.0,24.483,24.507,24.483,24.491,41700.0
2012-11-12 12:40:00,30.63,30.7,30.63,30.69,39800.0,24.491,24.547,24.491,24.539,39800.0
2012-11-12 12:45:00,30.69,30.71,30.64,30.66,81200.0,24.539,24.555,24.499,24.515,81200.0
2012-11-12 12:50:00,30.67,30.69,30.66,30.67,59000.0,24.523,24.539,24.515,24.523,59000.0
2012-11-12 12:55:00,30.67,30.67,30.63,30.65,35900.0,24.523,24.523,24.491,24.507,35900.0
2012-11-12 13:00:00,30.64,30.7,30.64,30.69,90400.0,24.499,24.547,24.499,24.539,90400.0
2012-11-12 13:05:00,30.69,30.7,30.65,30.67,122100.0,24.539,24.547,24.507,24.523,122100.0
2012-11-12 13:10:00,30.68,30.73,30.67,30.72,105600.0,24.531,24.571,24.523,24.563,105600.0
2012-11-12 13:15:00,30.73,30.79,30.7,30.77,91700.0,24.571,24.619,24.547,24.603,91700.0
2012-11-12 13:20:00,30.77,30.84,30.77,30.83,144300.0,24.603,24.659,24.603,24.651,144300.0
2012-11-12 13:25:00,30.83,30.88,30.82,30.88,91300.0,24.651,24.6909,24.643,24.6909,91300.0
2012-11-12 13:30:00,30.88,30.89,30.8,30.82,85900.0,24.6909,24.6989,24.627,24.643,85900.0
2012-11-12 13:35:00,30.82,30.84,30.81,30.83,60700.0,24.643,24.659,24.635,24.651,60700.0
2012-11-12 13:40:00,30.83,30.83,30.78,30.79,28600.0,24.651,24.651,24.611,24.619,28600.0
2012-11-12 13:45:00,30.79,30.79,30.73,30.76,60900.0,24.619,24.619,24.571,24.595,60900.0
2012-11-12 13:50:00,30.76,30.77,30.74,30.75,32200.0,24.595,24.603,24.579,24.587,32200.0
2012-11-12 13:55:00,30.76,30.79,30.74,30.79,30300.0,24.595,24.619,24.579,24.619,30300.0
2012-11-12 14:00:00,30.79,30.81,30.74,30.75,54200.0,24.619,24.635,24.579,24.587,54200.0
2012-11-12 14:05:00,30.75,30.77,30.75,30.77,20300.0,24.587,24.603,24.587,24.603,20300.0
2012-11-12 14:10:00,30.77,30.77,30.74,30.74,25500.0,24.603,24.603,24.579,24.579,25500.0
2012-11-12 14:15:00,30.74,30.75,30.72,30.73,69300.0,24.579,24.587,24.563,24.571,69300.0
2012-11-12 14:20:00,30.74,30.77,30.73,30.76,46700.0,24.579,24.603,24.571,24.595,46700.0
2012-11-12 14:25:00,30.76,30.77,30.72,30.73,40000.0,24.595,24.603,24.563,24.571,40000.0
2012-11-12 14:30:00,30.73,30.74,30.69,30.7,45400.0,24.571,24.579,24.539,24.547,45400.0
2012-11-12 14:35:00,30.7,30.71,30.64,30.66,41500.0,24.547,24.555,24.499,24.515,41500.0
2012-11-12 14:40:00,30.66,30.68,30.65,30.66,30000.0,24.515,24.531,24.507,24.515,30000.0
2012-11-12 14:45:00,30.66,30.68,30.64,30.68,36900.0,24.515,24.531,24.499,24.531,36900.0
2012-11-12 14:50:00,30.68,30.69,30.66,30.67,43100.0,24.531,24.539,24.515,24.523,43100.0
2012-11-12 14:55:00,30.67,30.72,30.67,30.7,50000.0,24.523,24.563,24.523,24.547,50000.0
2012-11-12 15:00:00,30.7,30.74,30.7,30.72,39000.0,24.547,24.579,24.547,24.563,39000.0
2012-11-12 15:05:00,30.73,30.73,30.68,30.69,81200.0,24.571,24.571,24.531,24.539,81200.0
2012-11-12 15:10:00,30.7,30.72,30.67,30.67,46100.0,24.547,24.563,24.523,24.523,46100.0
2012-11-12 15:15:00,30.68,30.7,30.66,30.68,80600.0,24.531,24.547,24.515,24.531,80600.0
2012-11-12 15:20:00,30.68,30.7,30.68,30.68,38700.0,24.531,24.547,24.531,24.531,38700.0
2012-11-12 15:25:00,30.68,30.7,30.66,30.69,89800.0,24.531,24.547,24.515,24.539,89800.0
2012-11-12 15:30:00,30.69,30.7,30.65,30.68,96000.0,24.539,24.547,24.507,24.531,96000.0
2012-11-12 15:35:00,30.68,30.7,30.66,30.68,73800.0,24.531,24.547,24.515,24.531,73800.0
2012-11-12 15:40:00,30.68,30.7,30.65,30.66,91000.0,24.531,24.547,24.507,24.515,91000.0
2012-11-12 15:45:00,30.66,30.7,30.65,30.68,239700.0,24.515,24.547,24.507,24.531,239700.0
2012-11-12 15:50:00,30.68,30.71,30.67,30.69,195600.0,24.531,24.555,24.523,24.539,195600.0
2012-11-12 15:55:00,30.69,30.69,30.64,30.66,223800.0,24.539,24.539,24.499,24.515,223800.0
2012-11-13 09:30:00,30.23,30.34,30.06,30.27,263900.0,24.1712,24.2592,24.0353,24.2032,263900.0
2012-11-13 09:35:00,30.28,30.39,30.27,30.39,233800.0,24.2112,24.2991,24.2032,24.2991,233800.0
2012-11-13 09:40:00,30.38,30.48,30.36,30.41,219600.0,24.2911,24.3711,24.2752,24.3151,219600.0
2012-11-13 09:45:00,30.4,30.54,30.4,30.49,133000.0,24.3071,24.4191,24.3071,24.3791,133000.0
2012-11-13 09:50:00,30.49,30.53,30.4,30.49,221400.0,24.3791,24.4111,24.3071,24.3791,221400.0
2012-11-13 09:55:00,30.5,30.55,30.42,30.5,231700.0,24.3871,24.4271,24.3231,24.3871,231700.0
2012-11-13 10:00:00,30.51,30.53,30.39,30.44,209100.0,24.3951,24.4111,24.2991,24.3391,209100.0
2012-11-13 10:05:00,30.44,30.51,30.4,30.43,226000.0,24.3391,24.3951,24.3071,24.3311,226000.0
2012-11-13 10:10:00,30.42,30.52,30.42,30.47,285900.0,24.3231,24.4031,24.3231,24.3631,285900.0
2012-11-13 10:15:00,30.48,30.52,30.42,30.43,161500.0,24.3711,24.4031,24.3231,24.3311,161500.0
2012-11-13 10:20:00,30.43,30.51,30.4,30.43,509700.0,24.3311,24.3951,24.3071,24.3311,509700.0
2012-11-13 10:25:00,30.43,30.45,30.37,30.42,134900.0,24.3311,24.3471,24.2832,24.3231,134900.0
2012-11-13 10:30:00,30.42,30.51,30.4,30.49,600500.0,24.3231,24.3951,24.3071,24.3791,600500.0
2012-11-13 10:35:00,30.48,30.56,30.47,30.55,238300.0,24.3711,24.4351,24.3631,24.4271,238300.0
2012-11-13 10:40:00,30.56,30.59,30.45,30.47,240000.0,24.4351,24.4591,24.3471,24.3631,240000.0
2012-11-13 10:45:00,30.48,30.54,30.46,30.54,145400.0,24.3711,24.4191,24.3551,24.4191,145400.0
2012-11-13 10:50:00,30.54,30.61,30.49,30.57,230600.0,24.4191,24.475,24.3791,24.4431,230600.0
2012-11-13 10:55:00,30.58,30.7,30.57,30.7,306800.0,24.4511,24.547,24.4431,24.547,306800.0
2012-11-13 11:00:00,30.7,30.75,30.66,30.7,121400.0,24.547,24.587,24.515,24.547,121400.0
2012-11-13 11:05:00,30.69,30.75,30.68,30.75,140900.0,24.539,24.587,24.531,24.587,140900.0
2012-11-13 11:10:00,30.75,30.79,30.75,30.76,83500.0,24.587,24.619,24.587,24.595,83500.0
2012-11-13 11:15:00,30.77,30.77,30.69,30.73,127800.0,24.603,24.603,24.539,24.571,127800.0
2012-11-13 11:20:00,30.74,30.76,30.68,30.72,51000.0,24.579,24.595,24.531,24.563,51000.0
2012-11-13 11:25:00,30.73,30.74,30.69,30.74,185600.0,24.571,24.579,24.539,24.579,185600.0
2012-11-13 11:30:00,30.74,30.79,30.73,30.75,67200.0,24.579,24.619,24.571,24.587,67200.0
2012-11-13 11:35:00,30.75,30.78,30.72,30.72,202300.0,24.587,24.611,24.563,24.563,202300.0
2012-11-13 11:40:00,30.72,30.75,30.72,30.75,45000.0,24.563,24.587,24.563,24.587,45000.0
2012-11-13 11:45:00,30.75,30.75,30.69,30.73,59400.0,24.587,24.587,24.539,24.571,59400.0
2012-11-13 11:50:00,30.73,30.77,30.71,30.77,73100.0,24.571,24.603,24.555,24.603,73100.0
2012-11-13 11:55:00,30.77,30.78,30.74,30.76,55600.0,24.603,24.611,24.579,24.595,55600.0
2012-11-13 12:00:00,30.76,30.84,30.75,30.83,95500.0,24.595,24.659,24.587,24.651,95500.0
2012-11-13 12:05:00,30.82,30.86,30.78,30.78,296600.0,24.643,24.6749,24.611,24.611,296600.0
2012-11-13 12:10:00,30.78,30.82,30.75,30.8,112200.0,24.611,24.643,24.587,24.627,112200.0
2012-11-13 12:15:00,30.8,30.84,30.8,30.83,62800.0,24.627,24.659,24.627,24.651,62800.0
2012-11-13 12:20:00,30.83,30.84,30.79,30.8,59400.0,24.651,24.659,24.619,24.627,59400.0
2012-11-13 12:25:00,30.81,30.81,30.76,30.78,104800.0,24.635,24.635,24.595,24.611,104800.0
2012-11-13 12:30:00,30.78,30.81,30.74,30.8,166500.0,24.611,24.635,24.579,24.627,166500.0
2012-11-13 12:35:00,30.81,30.81,30.78,30.78,77500.0,24.635,24.635,24.611,24.611,77500.0
2012-11-13 12:40:00,30.78,30.8,30.75,30.76,56500.0,24.611,24.627,24.587,24.595,56500.0
2012-11-13 12:45:00,30.76,30.82,30.73,30.79,282500.0,24.595,24.643,24.571,24.619,282500.0
2012-11-13 12:50:00,30.79,30.82,30.77,30.79,39100.0,24.619,24.643,24.603,24.619,39100.0
2012-11-13 12:55:00,30.79,30.83,30.78,30.8,141500.0,24.619,24.651,24.611,24.627,141500.0
2012-11-13 13:00:00,30.79,30.8,30.77,30.78,84700.0,24.619,24.627,24.603,24.611,84700.0
2012-11-13 13:05:00,30.78,30.8,30.76,30.77,40000.0,24.611,24.627,24.595,24.603,40000.0
2012-11-13 13:10:00,30.77,30.86,30.76,30.85,126000.0,24.603,24.6749,24.595,24.6669,126000.0
2012-11-13 13:15:00,30.85,30.86,30.83,30.84,121700.0,24.6669,24.6749,24.651,24.659,121700.0
2012-11-13 13:20:00,30.84,30.84,30.8,30.81,68600.0,24.659,24.659,24.627,24.635,68600.0
2012-11-13 13:25:00,30.8,30.83,30.79,30.82,80500.0,24.627,24.651,24.619,24.643,80500.0
2012-11-13 13:30:00,30.81,30.87,30.8,30.83,69700.0,24.635,24.6829,24.627,24.651,69700.0
2012-11-13 13:35:00,30.82,30.83,30.8,30.8,111900.0,24.643,24.651,24.627,24.627,111900.0
2012-11-13 13:40:00,30.81,30.85,30.8,30.81,48800.0,24.635,24.6669,24.627,24.635,48800.0
2012-11-13 13:45:00,30.82,30.86,30.81,30.84,51400.0,24.643,24.6749,24.635,24.659,51400.0
2012-11-13 13:50:00,30.84,30.92,30.84,30.88,85300.0,24.659,24.7229,24.659,24.6909,85300.0
2012-11-13 13:55:00,30.89,30.89,30.81,30.86,292700.0,24.6989,24.6989,24.635,24.6749,292700.0
2012-11-13 14:00:00,30.86,30.91,30.85,30.89,360200.0,24.6749,24.7149,24.6669,24.6989,360200.0
2012-11-13 14:05:00,30.88,30.93,30.87,30.91,85300.0,24.6909,24.7309,24.6829,24.7149,85300.0
2012-11-13 14:10:00,30.91,30.94,30.9,30.94,86300.0,24.7149,24.7389,24.7069,24.7389,86300.0
2012-11-13 14:15:00,30.93,31.0,30.93,30.99,206600.0,24.7309,24.7869,24.7309,24.7789,206600.0
2012-11-13 14:20:00,30.98,30.98,30.95,30.98,130200.0,24.7709,24.7709,24.7469,24.7709,130200.0
2012-11-13 14:25:00,30.98,31.01,30.93,30.95,203100.0,24.7709,24.7949,24.7309,24.7469,203100.0
2012-11-13 14:30:00,30.96,30.99,30.94,30.97,137600.0,24.7549,24.7789,24.7389,24.7629,137600.0
2012-11-13 14:35:00,30.96,30.97,30.92,30.93,165400.0,24.7549,24.7629,24.7229,24.7309,165400.0
2012-11-13 14:40:00,30.93,30.94,30.9,30.92,49600.0,24.7309,24.7389,24.7069,24.7229,49600.0
2012-11-13 14:45:00,30.92,30.92,30.83,30.84,210200.0,24.7229,24.7229,24.651,24.659,210200.0
2012-11-13 14:50:00,30.83,30.84,30.76,30.78,127500.0,24.651,24.659,24.595,24.611,127500.0
2012-11-13 14:55:00,30.78,30.78,30.74,30.75,93300.0,24.611,24.611,24.579,24.587,93300.0
2012-11-13 15:00:00,30.76,30.78,30.71,30.73,228900.0,24.595,24.611,24.555,24.571,228900.0
2012-11-13 15:05:00,30.73,30.73,30.64,30.65,117100.0,24.571,24.571,24.499,24.507,117100.0
2012-11-13 15:10:00,30.65,30.65,30.55,30.57,167600.0,24.507,24.507,24.4271,24.4431,167600.0
2012-11-13 15:15:00,30.56,30.57,30.47,30.5,223300.0,24.4351,24.4431,24.3631,24.3871,223300.0
2012-11-13 15:20:00,30.48,30.51,30.41,30.41,228500.0,24.3711,24.3951,24.3151,24.3151,228500.0
2012-11-13 15:25:00,30.42,30.46,30.4,30.43,91900.0,24.3231,24.3551,24.3071,24.3311,91900.0
2012-11-13 15:30:00,30.43,30.5,30.4,30.49,121500.0,24.3311,24.3871,24.3071,24.3791,121500.0
2012-11-13 15:35:00,30.5,30.5,30.44,30.46,115900.0,24.3871,24.3871,24.3391,24.3551,115900.0
2012-11-13 15:40:00,30.46,30.47,30.38,30.39,232500.0,24.3551,24.3631,24.2911,24.2991,232500.0
2012-11-13 15:45:00,30.4,30.46,30.35,30.46,285700.0,24.3071,24.3551,24.2672,24.3551,285700.0
2012-11-13 15:50:00,30.44,30.45,30.35,30.36,436400.0,24.3391,24.3471,24.2672,24.2752,436400.0
2012-11-13 15:55:00,30.35,30.41,30.33,30.38,413100.0,24.2672,24.3151,24.2512,24.2911,413100.0
2012-11-14 09:30:00,30.57,30.7,30.5,30.62,157000.0,24.4431,24.547,24.3871,24.483,157000.0
2012-11-14 09:35:00,30.63,30.63,30.41,30.41,219900.0,24.491,24.491,24.3151,24.3151,219900.0
2012-11-14 09:40:00,30.42,30.44,30.24,30.28,216400.0,24.3231,24.3391,24.1792,24.2112,216400.0
2012-11-14 09:45:00,30.29,30.3,30.25,30.26,145200.0,24.2192,24.2272,24.1872,24.1952,145200.0
2012-11-14 09:50:00,30.27,30.27,30.15,30.15,351000.0,24.2032,24.2032,24.1072,24.1072,351000.0
2012-11-14 09:55:00,30.15,30.16,30.06,30.07,309300.0,24.1072,24.1152,24.0353,24.0433,309300.0
2012-11-14 10:00:00,30.07,30.18,30.07,30.17,256900.0,24.0433,24.1312,24.0433,24.1232,256900.0
2012-11-14 10:05:00,30.18,30.23,30.08,30.2,789100.0,24.1312,24.1712,24.0513,24.1472,789100.0
2012-11-14 10:10:00,30.2,30.3,30.18,30.29,252100.0,24.1472,24.2272,24.1312,24.2192,252100.0
2012-11-14 10:15:00,30.3,30.33,30.22,30.27,146600.0,24.2272,24.2512,24.1632,24.2032,146600.0
2012-11-14 10:20:00,30.27,30.32,30.19,30.28,190700.0,24.2032,24.2432,24.1392,24.2112,190700.0
2012-11-14 10:25:00,30.27,30.28,30.13,30.14,155500.0,24.2032,24.2112,24.0913,24.0992,155500.0
2012-11-14 10:30:00,30.13,30.2,30.1,30.11,234400.0,24.0913,24.1472,24.0673,24.0753,234400.0
2012-11-14 10:35:00,30.11,30.16,30.07,30.11,141800.0,24.0753,24.1152,24.0433,24.0753,141800.0
2012-11-14 10:40:00,30.1,30.11,29.92,29.92,491400.0,24.0673,24.0753,23.9233,23.9233,491400.0
2012-11-14 10:45:00,29.92,30.04,29.91,30.0,355400.0,23.9233,24.0193,23.9153,23.9873,355400.0
2012-11-14 10:50:00,30.0,30.05,29.99,30.01,195700.0,23.9873,24.0273,23.9793,23.9953,195700.0
2012-11-14 10:55:00,30.02,30.09,30.0,30.08,187300.0,24.0033,24.0593,23.9873,24.0513,187300.0
2012-11-14 11:00:00,30.08,30.13,30.05,30.1,189300.0,24.0513,24.0913,24.0273,24.0673,189300.0
2012-11-14 11:05:00,30.1,30.19,30.06,30.19,112400.0,24.0673,24.1392,24.0353,24.1392,112400.0
2012-11-14 11:10:00,30.19,30.21,30.13,30.14,185800.0,24.1392,24.1552,24.0913,24.0992,185800.0
2012-11-14 11:15:00,30.15,30.23,30.14,30.23,112900.0,24.1072,24.1712,24.0992,24.1712,112900.0
2012-11-14 11:20:00,30.22,30.23,30.14,30.15,105600.0,24.1632,24.1712,24.0992,24.1072,105600.0
2012-11-14 11:25:00,30.14,30.17,30.14,30.17,73600.0,24.0992,24.1232,24.0992,24.1232,73600.0
2012-11-14 11:30:00,30.16,30.17,30.1,30.11,58600.0,24.1152,24.1232,24.0673,24.0753,58600.0
2012-11-14 11:35:00,30.1,30.1,30.03,30.07,149100.0,24.0673,24.0673,24.0113,24.0433,149100.0
2012-11-14 11:40:00,30.07,30.19,30.05,30.17,122900.0,24.0433,24.1392,24.0273,24.1232,122900.0
2012-11-14 11:45:00,30.17,30.25,30.14,30.24,112600.0,24.1232,24.1872,24.0992,24.1792,112600.0
2012-11-14 11:50:00,30.24,30.27,30.23,30.23,68900.0,24.1792,24.2032,24.1712,24.1712,68900.0
2012-11-14 11:55:00,30.22,30.26,30.21,30.23,61800.0,24.1632,24.1952,24.1552,24.1712,61800.0
2012-11-14 12:00:00,30.23,30.27,30.21,30.21,53900.0,24.1712,24.2032,24.1552,24.1552,53900.0
2012-11-14 12:05:00,30.22,30.22,30.17,30.19,2941200.0,24.1632,24.1632,24.1232,24.1392,2941200.0
2012-11-14 12:10:00,30.19,30.29,30.14,30.26,372100.0,24.1392,24.2192,24.0992,24.1952,372100.0
2012-11-14 12:15:00,30.26,30.28,30.22,30.28,129900.0,24.1952,24.2112,24.1632,24.2112,129900.0
2012-11-14 12:20:00,30.28,30.3,30.22,30.28,98600.0,24.2112,24.2272,24.1632,24.2112,98600.0
2012-11-14 12:25:00,30.28,30.32,30.25,30.26,130200.0,24.2112,24.2432,24.1872,24.1952,130200.0
2012-11-14 12:30:00,30.26,30.3,30.24,30.27,107300.0,24.1952,24.2272,24.1792,24.2032,107300.0
2012-11-14 12:35:00,30.28,30.31,30.23,30.23,225900.0,24.2112,24.2352,24.1712,24.1712,225900.0
2012-11-14 12:40:00,30.23,30.24,30.19,30.2,94100.0,24.1712,24.1792,24.1392,24.1472,94100.0
2012-11-14 12:45:00,30.2,30.21,30.14,30.18,85300.0,24.1472,24.1552,24.0992,24.1312,85300.0
2012-11-14 12:50:00,30.18,30.2,30.15,30.19,105000.0,24.1312,24.1472,24.1072,24.1392,105000.0
2012-11-14 12:55:00,30.18,30.18,30.11,30.12,83800.0,24.1312,24.1312,24.0753,24.0833,83800.0
2012-11-14 13:00:00,30.13,30.13,30.08,30.09,106300.0,24.0913,24.0913,24.0513,24.0593,106300.0
2012-11-14 13:05:00,30.09,30.09,30.03,30.04,80100.0,24.0593,24.0593,24.0113,24.0193,80100.0
2012-11-14 13:10:00,30.04,30.15,30.04,30.11,159500.0,24.0193,24.1072,24.0193,24.0753,159500.0
2012-11-14 13:15:00,30.11,30.17,30.11,30.17,77600.0,24.0753,24.1232,24.0753,24.1232,77600.0
2012-11-14 13:20:00,30.17,30.18,30.13,30.16,74600.0,24.1232,24.1312,24.0913,24.1152,74600.0
2012-11-14 13:25:00,30.15,30.21,30.13,30.13,150600.0,24.1072,24.1552,24.0913,24.0913,150600.0
2012-11-14 13:30:00,30.13,30.16,30.1,30.16,161700.0,24.0913,24.1152,24.0673,24.1152,161700.0
2012-11-14 13:35:00,30.16,30.27,30.16,30.27,560400.0,24.1152,24.2032,24.1152,24.2032,560400.0
2012-11-14 13:40:00,30.27,30.29,30.16,30.17,164700.0,24.2032,24.2192,24.1152,24.1232,164700.0
2012-11-14 13:45:00,30.18,30.24,30.16,30.23,57800.0,24.1312,24.1792,24.1152,24.1712,57800.0
2012-11-14 13:50:00,30.22,30.25,30.2,30.24,61100.0,24.1632,24.1872,24.1472,24.1792,61100.0
2012-11-14 13:55:00,30.24,30.28,30.23,30.24,77600.0,24.1792,24.2112,24.1712,24.1792,77600.0
2012-11-14 14:00:00,30.25,30.31,30.21,30.22,209400.0,24.1872,24.2352,24.1552,24.1632,209400.0
2012-11-14 14:05:00,30.22,30.27,30.19,30.21,87400.0,24.1632,24.2032,24.1392,24.1552,87400.0
2012-11-14 14:10:00,30.2,30.2,30.11,30.14,115800.0,24.1472,24.1472,24.0753,24.0992,115800.0
2012-11-14 14:15:00,30.16,30.18,30.1,30.13,72800.0,24.1152,24.1312,24.0673,24.0913,72800.0
2012-11-14 14:20:00,30.13,30.14,30.09,30.13,78000.0,24.0913,24.0992,24.0593,24.0913,78000.0
2012-11-14 14:25:00,30.13,30.16,30.1,30.14,94300.0,24.0913,24.1152,24.0673,24.0992,94300.0
2012-11-14 14:30:00,30.13,30.16,30.12,30.14,102700.0,24.0913,24.1152,24.0833,24.0992,102700.0
2012-11-14 14:35:00,30.14,30.16,30.09,30.11,104700.0,24.0992,24.1152,24.0593,24.0753,104700.0
2012-11-14 14:40:00,30.11,30.11,30.04,30.07,98400.0,24.0753,24.0753,24.0193,24.0433,98400.0
2012-11-14 14:45:00,30.07,30.12,30.07,30.08,44500.0,24.0433,24.0833,24.0433,24.0513,44500.0
2012-11-14 14:50:00,30.08,30.12,30.06,30.11,86300.0,24.0513,24.0833,24.0353,24.0753,86300.0
2012-11-14 14:55:00,30.1,30.11,30.04,30.04,103200.0,24.0673,24.0753,24.0193,24.0193,103200.0
2012-11-14 15:00:00,30.03,30.08,30.01,30.03,132600.0,24.0113,24.0513,23.9953,24.0113,132600.0
2012-11-14 15:05:00,30.02,30.04,29.95,29.98,221900.0,24.0033,24.0193,23.9473,23.9713,221900.0
2012-11-14 15:10:00,29.98,30.04,29.97,30.01,109600.0,23.9713,24.0193,23.9633,23.9953,109600.0
2012-11-14 15:15:00,30.01,30.03,29.93,29.94,172700.0,23.9953,24.0113,23.9313,23.9393,172700.0
2012-11-14 15:20:00,29.95,29.98,29.92,29.94,303200.0,23.9473,23.9713,23.9233,23.9393,303200.0
2012-11-14 15:25:00,29.95,30.03,29.93,30.0,165500.0,23.9473,24.0113,23.9313,23.9873,165500.0
2012-11-14 15:30:00,30.0,30.01,29.95,29.97,218000.0,23.9873,23.9953,23.9473,23.9633,218000.0
2012-11-14 15:35:00,29.97,30.01,29.95,29.97,159500.0,23.9633,23.9953,23.9473,23.9633,159500.0
2012-11-14 15:40:00,29.98,29.99,29.9,29.95,235900.0,23.9713,23.9793,23.9073,23.9473,235900.0
2012-11-14 15:45:00,29.95,29.95,29.87,29.93,334300.0,23.9473,23.9473,23.8834,23.9313,334300.0
2012-11-14 15:50:00,29.92,29.93,29.83,29.84,407900.0,23.9233,23.9313,23.8514,23.8594,407900.0
2012-11-14 15:55:00,29.84,29.95,29.83,29.93,741900.0,23.8594,23.9473,23.8514,23.9313,741900.0
2012-11-15 09:30:00,30.34,30.57,30.26,30.57,311800.0,24.2592,24.4431,24.1952,24.4431,311800.0
2012-11-15 09:35:00,30.56,30.68,30.45,30.59,274900.0,24.4351,24.531,24.3471,24.4591,274900.0
2012-11-15 09:40:00,30.59,30.66,30.44,30.46,260200.0,24.4591,24.515,24.3391,24.3551,260200.0
2012-11-15 09:45:00,30.45,30.6,30.32,30.42,191200.0,24.3471,24.4671,24.2432,24.3231,191200.0
2012-11-15 09:50:00,30.43,30.43,30.3,30.35,237700.0,24.3311,24.3311,24.2272,24.2672,237700.0
2012-11-15 09:55:00,30.36,30.56,30.33,30.54,240800.0,24.2752,24.4351,24.2512,24.4191,240800.0
2012-11-15 10:00:00,30.54,30.55,30.43,30.55,275400.0,24.4191,24.4271,24.3311,24.4271,275400.0
2012-11-15 10:05:00,30.54,30.84,30.5,30.76,352600.0,24.4191,24.659,24.3871,24.595,352600.0
2012-11-15 10:10:00,30.76,30.88,30.76,30.85,427500.0,24.595,24.6909,24.595,24.6669,427500.0
2012-11-15 10:15:00,30.85,30.93,30.78,30.81,301000.0,24.6669,24.7309,24.611,24.635,301000.0
2012-11-15 10:20:00,30.81,30.81,30.69,30.77,168000.0,24.635,24.635,24.539,24.603,168000.0
2012-11-15 10:25:00,30.76,30.76,30.67,30.67,168100.0,24.595,24.595,24.523,24.523,168100.0
2012-11-15 10:30:00,30.67,30.79,30.67,30.75,144900.0,24.523,24.619,24.523,24.587,144900.0
2012-11-15 10:35:00,30.76,30.76,30.67,30.7,142700.0,24.595,24.595,24.523,24.547,142700.0
2012-11-15 10:40:00,30.7,30.72,30.62,30.64,128200.0,24.547,24.563,24.483,24.499,128200.0
2012-11-15 10:45:00,30.63,30.65,30.53,30.56,123200.0,24.491,24.507,24.4111,24.4351,123200.0
2012-11-15 10:50:00,30.57,30.66,30.57,30.63,154900.0,24.4431,24.515,24.4431,24.491,154900.0
2012-11-15 10:55:00,30.63,30.65,30.59,30.61,81300.0,24.491,24.507,24.4591,24.475,81300.0
2012-11-15 11:00:00,30.61,30.72,30.56,30.72,141900.0,24.475,24.563,24.4351,24.563,141900.0
2012-11-15 11:05:00,30.71,30.72,30.52,30.54,195600.0,24.555,24.563,24.4031,24.4191,195600.0
2012-11-15 11:10:00,30.54,30.59,30.51,30.55,140000.0,24.4191,24.4591,24.3951,24.4271,140000.0
2012-11-15 11:15:00,30.55,30.6,30.46,30.48,127900.0,24.4271,24.4671,24.3551,24.3711,127900.0
2012-11-15 11:20:00,30.49,30.51,30.4,30.44,169800.0,24.3791,24.3951,24.3071,24.3391,169800.0
2012-11-15 11:25:00,30.44,30.45,30.39,30.42,124900.0,24.3391,24.3471,24.2991,24.3231,124900.0
2012-11-15 11:30:00,30.41,30.42,30.34,30.37,106900.0,24.3151,24.3231,24.2592,24.2832,106900.0
2012-11-15 11:35:00,30.36,30.39,30.34,30.39,95300.0,24.2752,24.2991,24.2592,24.2991,95300.0
2012-11-15 11:40:00,30.39,30.42,30.37,30.37,70900.0,24.2991,24.3231,24.2832,24.2832,70900.0
2012-11-15 11:45:00,30.37,30.37,30.25,30.29,134100.0,24.2832,24.2832,24.1872,24.2192,134100.0
2012-11-15 11:50:00,30.29,30.3,30.22,30.24,106900.0,24.2192,24.2272,24.1632,24.1792,106900.0
2012-11-15 11:55:00,30.23,30.28,30.23,30.26,81400.0,24.1712,24.2112,24.1712,24.1952,81400.0
2012-11-15 12:00:00,30.26,30.27,30.23,30.24,71600.0,24.1952,24.2032,24.1712,24.1792,71600.0
2012-11-15 12:05:00,30.24,30.25,30.16,30.2,200300.0,24.1792,24.1872,24.1152,24.1472,200300.0
2012-11-15 12:10:00,30.2,30.21,30.12,30.13,113800.0,24.1472,24.1552,24.0833,24.0913,113800.0
2012-11-15 12:15:00,30.13,30.13,30.09,30.09,96700.0,24.0913,24.0913,24.0593,24.0593,96700.0
2012-11-15 12:20:00,30.09,30.11,30.01,30.09,215300.0,24.0593,24.0753,23.9953,24.0593,215300.0
2012-11-15 12:25:00,30.09,30.1,30.04,30.07,142900.0,24.0593,24.0673,24.0193,24.0433,142900.0
2012-11-15 12:30:00,30.06,30.06,30.0,30.03,80700.0,24.0353,24.0353,23.9873,24.0113,80700.0
2012-11-15 12:35:00,30.04,30.17,30.03,30.15,186900.0,24.0193,24.1232,24.0113,24.1072,186900.0
2012-11-15 12:40:00,30.15,30.2,30.14,30.18,66800.0,24.1072,24.1472,24.0992,24.1312,66800.0
2012-11-15 12:45:00,30.18,30.18,30.11,30.14,94500.0,24.1312,24.1312,24.0753,24.0992,94500.0
2012-11-15 12:50:00,30.15,30.15,30.09,30.14,67000.0,24.1072,24.1072,24.0593,24.0992,67000.0
2012-11-15 12:55:00,30.12,30.17,30.12,30.16,102900.0,24.0833,24.1232,24.0833,24.1152,102900.0
2012-11-15 13:00:00,30.17,30.22,30.14,30.14,70100.0,24.1232,24.1632,24.0992,24.0992,70100.0
2012-11-15 13:05:00,30.14,30.19,30.12,30.19,82900.0,24.0992,24.1392,24.0833,24.1392,82900.0
2012-11-15 13:10:00,30.19,30.24,30.18,30.21,70800.0,24.1392,24.1792,24.1312,24.1552,70800.0
2012-11-15 13:15:00,30.21,30.22,30.13,30.15,231600.0,24.1552,24.1632,24.0913,24.1072,231600.0
2012-11-15 13:20:00,30.15,30.21,30.15,30.2,152300.0,24.1072,24.1552,24.1072,24.1472,152300.0
2012-11-15 13:25:00,30.21,30.22,30.18,30.21,95300.0,24.1552,24.1632,24.1312,24.1552,95300.0
2012-11-15 13:30:00,30.21,30.24,30.15,30.18,100200.0,24.1552,24.1792,24.1072,24.1312,100200.0
2012-11-15 13:35:00,30.17,30.2,30.14,30.19,97500.0,24.1232,24.1472,24.0992,24.1392,97500.0
2012-11-15 13:40:00,30.19,30.22,30.16,30.21,97500.0,24.1392,24.1632,24.1152,24.1552,97500.0
2012-11-15 13:45:00,30.22,30.29,30.21,30.27,88800.0,24.1632,24.2192,24.1552,24.2032,88800.0
2012-11-15 13:50:00,30.28,30.38,30.25,30.31,175900.0,24.2112,24.2911,24.1872,24.2352,175900.0
2012-11-15 13:55:00,30.3,30.37,30.28,30.28,131000.0,24.2272,24.2832,24.2112,24.2112,131000.0
2012-11-15 14:00:00,30.28,30.3,30.26,30.26,133900.0,24.2112,24.2272,24.1952,24.1952,133900.0
2012-11-15 14:05:00,30.27,30.28,30.19,30.2,93200.0,24.2032,24.2112,24.1392,24.1472,93200.0
2012-11-15 14:10:00,30.2,30.24,30.19,30.2,87400.0,24.1472,24.1792,24.1392,24.1472,87400.0
2012-11-15 14:15:00,30.2,30.2,30.14,30.16,172300.0,24.1472,24.1472,24.0992,24.1152,172300.0
2012-11-15 14:20:00,30.17,30.17,30.12,30.16,121600.0,24.1232,24.1232,24.0833,24.1152,121600.0
2012-11-15 14:25:00,30.17,30.17,30.11,30.16,135600.0,24.1232,24.1232,24.0753,24.1152,135600.0
2012-11-15 14:30:00,30.17,30.19,30.06,30.09,142400.0,24.1232,24.1392,24.0353,24.0593,142400.0
2012-11-15 14:35:00,30.08,30.11,30.07,30.1,63100.0,24.0513,24.0753,24.0433,24.0673,63100.0
2012-11-15 14:40:00,30.11,30.14,30.1,30.12,103400.0,24.0753,24.0992,24.0673,24.0833,103400.0
2012-11-15 14:45:00,30.12,30.13,30.09,30.11,85000.0,24.0833,24.0913,24.0593,24.0753,85000.0
2012-11-15 14:50:00,30.11,30.21,30.11,30.21,101200.0,24.0753,24.1552,24.0753,24.1552,101200.0
2012-11-15 14:55:00,30.22,30.33,30.22,30.32,236100.0,24.1632,24.2512,24.1632,24.2432,236100.0
2012-11-15 15:00:00,30.31,30.32,30.24,30.25,175700.0,24.2352,24.2432,24.1792,24.1872,175700.0
2012-11-15 15:05:00,30.25,30.25,30.13,30.16,182000.0,24.1872,24.1872,24.0913,24.1152,182000.0
2012-11-15 15:10:00,30.15,30.2,30.15,30.18,118100.0,24.1072,24.1472,24.1072,24.1312,118100.0
2012-11-15 15:15:00,30.18,30.26,30.18,30.22,136500.0,24.1312,24.1952,24.1312,24.1632,136500.0
2012-11-15 15:20:00,30.22,30.23,30.15,30.15,205900.0,24.1632,24.1712,24.1072,24.1072,205900.0
2012-11-15 15:25:00,30.16,30.2,30.15,30.16,139600.0,24.1152,24.1472,24.1072,24.1152,139600.0
2012-11-15 15:30:00,30.16,30.18,30.12,30.14,120000.0,24.1152,24.1312,24.0833,24.0992,120000.0
2012-11-15 15:35:00,30.14,30.25,30.13,30.25,202900.0,24.0992,24.1872,24.0913,24.1872,202900.0
2012-11-15 15:40:00,30.26,30.35,30.25,30.34,271800.0,24.1952,24.2672,24.1872,24.2592,271800.0
2012-11-15 15:45:00,30.34,30.41,30.32,30.39,352400.0,24.2592,24.3151,24.2432,24.2991,352400.0
2012-11-15 15:50:00,30.4,30.4,30.31,30.32,212700.0,24.3071,24.3071,24.2352,24.2432,212700.0
2012-11-15 15:55:00,30.33,30.4,30.32,30.36,676000.0,24.2512,24.3071,24.2432,24.2752,676000.0
2012-11-16 09:30:00,30.42,30.42,30.21,30.33,642700.0,24.3231,24.3231,24.1552,24.2512,642700.0
2012-11-16 09:35:00,30.33,30.41,30.26,30.39,376400.0,24.2512,24.3151,24.1952,24.2991,376400.0
2012-11-16 09:40:00,30.38,30.48,30.23,30.27,186800.0,24.2911,24.3711,24.1712,24.2032,186800.0
2012-11-16 09:45:00,30.27,30.32,30.21,30.29,136900.0,24.2032,24.2432,24.1552,24.2192,136900.0
2012-11-16 09:50:00,30.28,30.35,30.27,30.28,92600.0,24.2112,24.2672,24.2032,24.2112,92600.0
2012-11-16 09:55:00,30.27,30.28,30.18,30.22,135000.0,24.2032,24.2112,24.1312,24.1632,135000.0
2012-11-16 10:00:00,30.21,30.25,30.07,30.12,195300.0,24.1552,24.1872,24.0433,24.0833,195300.0
2012-11-16 10:05:00,30.12,30.18,30.1,30.14,193100.0,24.0833,24.1312,24.0673,24.0992,193100.0
2012-11-16 10:10:00,30.14,30.14,30.0,30.05,142700.0,24.0992,24.0992,23.9873,24.0273,142700.0
2012-11-16 10:15:00,30.06,30.2,30.02,30.15,342900.0,24.0353,24.1472,24.0033,24.1072,342900.0
2012-11-16 10:20:00,30.15,30.21,30.13,30.15,96200.0,24.1072,24.1552,24.0913,24.1072,96200.0
2012-11-16 10:25:00,30.15,30.25,30.13,30.21,99700.0,24.1072,24.1872,24.0913,24.1552,99700.0
2012-11-16 10:30:00,30.21,30.25,30.11,30.11,114800.0,24.1552,24.1872,24.0753,24.0753,114800.0
2012-11-16 10:35:00,30.11,30.18,30.09,30.13,111900.0,24.0753,24.1312,24.0593,24.0913,111900.0
2012-11-16 10:40:00,30.14,30.19,30.13,30.15,149600.0,24.0992,24.1392,24.0913,24.1072,149600.0
2012-11-16 10:45:00,30.14,30.17,30.12,30.13,135400.0,24.0992,24.1232,24.0833,24.0913,135400.0
2012-11-16 10:50:00,30.12,30.15,30.1,30.11,89700.0,24.0833,24.1072,24.0673,24.0753,89700.0
2012-11-16 10:55:00,30.11,30.12,30.03,30.04,132300.0,24.0753,24.0833,24.0113,24.0193,132300.0
2012-11-16 11:00:00,30.04,30.12,30.02,30.12,102700.0,24.0193,24.0833,24.0033,24.0833,102700.0
2012-11-16 11:05:00,30.11,30.17,30.11,30.14,369700.0,24.0753,24.1232,24.0753,24.0992,369700.0
2012-11-16 11:10:00,30.15,30.2,30.14,30.19,323000.0,24.1072,24.1472,24.0992,24.1392,323000.0
2012-11-16 11:15:00,30.2,30.2,30.07,30.07,160500.0,24.1472,24.1472,24.0433,24.0433,160500.0
2012-11-16 11:20:00,30.08,30.11,30.03,30.07,213300.0,24.0513,24.0753,24.0113,24.0433,213300.0
2012-11-16 11:25:00,30.06,30.07,29.91,29.91,425700.0,24.0353,24.0433,23.9153,23.9153,425700.0
2012-11-16 11:30:00,29.91,29.98,29.91,29.98,163100.0,23.9153,23.9713,23.9153,23.9713,163100.0
2012-11-16 11:35:00,29.98,30.1,29.98,30.09,192600.0,23.9713,24.0673,23.9713,24.0593,192600.0
2012-11-16 11:40:00,30.08,30.31,30.07,30.25,316900.0,24.0513,24.2352,24.0433,24.1872,316900.0
2012-11-16 11:45:00,30.26,30.31,30.19,30.29,430200.0,24.1952,24.2352,24.1392,24.2192,430200.0
2012-11-16 11:50:00,30.3,30.5,30.3,30.44,325600.0,24.2272,24.3871,24.2272,24.3391,325600.0
2012-11-16 11:55:00,30.43,30.5,30.4,30.45,387200.0,24.3311,24.3871,24.3071,24.3471,387200.0
2012-11-16 12:00:00,30.46,30.55,30.45,30.51,270500.0,24.3551,24.4271,24.3471,24.3951,270500.0
2012-11-16 12:05:00,30.51,30.54,30.34,30.39,274800.0,24.3951,24.4191,24.2592,24.2991,274800.0
2012-11-16 12:10:00,30.39,30.41,30.29,30.33,130400.0,24.2991,24.3151,24.2192,24.2512,130400.0
2012-11-16 12:15:00,30.34,30.35,30.28,30.31,83800.0,24.2592,24.2672,24.2112,24.2352,83800.0
2012-11-16 12:20:00,30.32,30.32,30.22,30.25,97100.0,24.2432,24.2432,24.1632,24.1872,97100.0
2012-11-16 12:25:00,30.26,30.39,30.26,30.35,177800.0,24.1952,24.2991,24.1952,24.2672,177800.0
2012-11-16 12:30:00,30.36,30.45,30.35,30.45,192800.0,24.2752,24.3471,24.2672,24.3471,192800.0
2012-11-16 12:35:00,30.45,30.49,30.42,30.47,98200.0,24.3471,24.3791,24.3231,24.3631,98200.0
2012-11-16 12:40:00,30.47,30.53,30.43,30.43,187700.0,24.3631,24.4111,24.3311,24.3311,187700.0
2012-11-16 12:45:00,30.44,30.48,30.44,30.46,50600.0,24.3391,24.3711,24.3391,24.3551,50600.0
2012-11-16 12:50:00,30.46,30.46,30.38,30.41,93300.0,24.3551,24.3551,24.2911,24.3151,93300.0
2012-11-16 12:55:00,30.4,30.43,30.36,30.38,76900.0,24.3071,24.3311,24.2752,24.2911,76900.0
2012-11-16 13:00:00,30.38,30.4,30.33,30.34,81500.0,24.2911,24.3071,24.2512,24.2592,81500.0
2012-11-16 13:05:00,30.34,30.34,30.28,30.31,196300.0,24.2592,24.2592,24.2112,24.2352,196300.0
2012-11-16 13:10:00,30.3,30.36,30.29,30.33,181600.0,24.2272,24.2752,24.2192,24.2512,181600.0
2012-11-16 13:15:00,30.34,30.34,30.21,30.22,106300.0,24.2592,24.2592,24.1552,24.1632,106300.0
2012-11-16 13:20:00,30.23,30.23,30.18,30.22,57500.0,24.1712,24.1712,24.1312,24.1632,57500.0
2012-11-16 13:25:00,30.23,30.27,30.23,30.25,69700.0,24.1712,24.2032,24.1712,24.1872,69700.0
2012-11-16 13:30:00,30.25,30.29,30.22,30.22,82200.0,24.1872,24.2192,24.1632,24.1632,82200.0
2012-11-16 13:35:00,30.21,30.21,30.15,30.18,90600.0,24.1552,24.1552,24.1072,24.1312,90600.0
2012-11-16 13:40:00,30.16,30.18,30.16,30.17,24200.0,24.1152,24.1312,24.1152,24.1232,24200.0
2012-11-16 13:45:00,30.17,30.18,30.13,30.14,102800.0,24.1232,24.1312,24.0913,24.0992,102800.0
2012-11-16 13:50:00,30.14,30.17,30.12,30.13,59900.0,24.0992,24.1232,24.0833,24.0913,59900.0
2012-11-16 13:55:00,30.14,30.21,30.13,30.19,61500.0,24.0992,24.1552,24.0913,24.1392,61500.0
2012-11-16 14:00:00,30.18,30.19,30.12,30.13,75200.0,24.1312,24.1392,24.0833,24.0913,75200.0
2012-11-16 14:05:00,30.13,30.14,30.1,30.12,63200.0,24.0913,24.0992,24.0673,24.0833,63200.0
2012-11-16 14:10:00,30.12,30.13,30.05,30.05,150600.0,24.0833,24.0913,24.0273,24.0273,150600.0
2012-11-16 14:15:00,30.05,30.1,30.04,30.09,153000.0,24.0273,24.0673,24.0193,24.0593,153000.0
2012-11-16 14:20:00,30.09,30.11,30.07,30.08,167300.0,24.0593,24.0753,24.0433,24.0513,167300.0
2012-11-16 14:25:00,30.09,30.12,30.08,30.11,51800.0,24.0593,24.0833,24.0513,24.0753,51800.0
2012-11-16 14:30:00,30.11,30.13,30.1,30.12,219500.0,24.0753,24.0913,24.0673,24.0833,219500.0
2012-11-16 14:35:00,30.12,30.13,30.1,30.13,72100.0,24.0833,24.0913,24.0673,24.0913,72100.0
2012-11-16 14:40:00,30.13,30.2,30.13,30.17,126400.0,24.0913,24.1472,24.0913,24.1232,126400.0
2012-11-16 14:45:00,30.16,30.24,30.16,30.22,97300.0,24.1152,24.1792,24.1152,24.1632,97300.0
2012-11-16 14:50:00,30.22,30.27,30.21,30.21,106100.0,24.1632,24.2032,24.1552,24.1552,106100.0
2012-11-16 14:55:00,30.22,30.28,30.19,30.25,105300.0,24.1632,24.2112,24.1392,24.1872,105300.0
2012-11-16 15:00:00,30.25,30.26,30.22,30.26,78900.0,24.1872,24.1952,24.1632,24.1952,78900.0
2012-11-16 15:05:00,30.26,30.3,30.24,30.29,93100.0,24.1952,24.2272,24.1792,24.2192,93100.0
2012-11-16 15:10:00,30.3,30.33,30.26,30.33,128800.0,24.2272,24.2512,24.1952,24.2512,128800.0
2012-11-16 15:15:00,30.33,30.38,30.33,30.36,131900.0,24.2512,24.2911,24.2512,24.2752,131900.0
2012-11-16 15:20:00,30.36,30.38,30.33,30.37,143700.0,24.2752,24.2911,24.2512,24.2832,143700.0
2012-11-16 15:25:00,30.38,30.41,30.34,30.4,126800.0,24.2911,24.3151,24.2592,24.3071,126800.0
2012-11-16 15:30:00,30.41,30.47,30.38,30.44,135500.0,24.3151,24.3631,24.2911,24.3391,135500.0
2012-11-16 15:35:00,30.45,30.47,30.4,30.45,196200.0,24.3471,24.3631,24.3071,24.3471,196200.0
2012-11-16 15:40:00,30.46,30.52,30.45,30.51,206600.0,24.3551,24.4031,24.3471,24.3951,206600.0
2012-11-16 15:45:00,30.52,30.52,30.41,30.43,335800.0,24.4031,24.4031,24.3151,24.3311,335800.0
2012-11-16 15:50:00,30.43,30.48,30.42,30.46,324300.0,24.3311,24.3711,24.3231,24.3551,324300.0
2012-11-16 15:55:00,30.46,30.5,30.45,30.47,378700.0,24.3551,24.3871,24.3471,24.3631,378700.0
2012-11-19 09:30:00,31.17,31.36,31.07,31.34,363200.0,24.9228,25.0747,24.8429,25.0587,363200.0
2012-11-19 09:35:00,31.34,31.62,31.18,31.6,365300.0,25.0587,25.2826,24.9308,25.2666,365300.0
2012-11-19 09:40:00,31.6,31.61,31.35,31.47,358300.0,25.2666,25.2746,25.0667,25.1627,358300.0
2012-11-19 09:45:00,31.47,31.5,31.32,31.4,316900.0,25.1627,25.1867,25.0427,25.1067,316900.0
2012-11-19 09:50:00,31.4,31.55,31.4,31.5,187600.0,25.1067,25.2267,25.1067,25.1867,187600.0
2012-11-19 09:55:00,31.5,31.53,31.48,31.5,139700.0,25.1867,25.2107,25.1707,25.1867,139700.0
2012-11-19 10:00:00,31.51,31.55,31.49,31.5,234600.0,25.1947,25.2267,25.1787,25.1867,234600.0
2012-11-19 10:05:00,31.5,31.53,31.49,31.5,204100.0,25.1867,25.2107,25.1787,25.1867,204100.0
2012-11-19 10:10:00,31.51,31.53,31.49,31.5,284200.0,25.1947,25.2107,25.1787,25.1867,284200.0
2012-11-19 10:15:00,31.49,31.59,31.49,31.56,331100.0,25.1787,25.2586,25.1787,25.2346,331100.0
2012-11-19 10:20:00,31.57,31.6,31.49,31.55,365500.0,25.2426,25.2666,25.1787,25.2267,365500.0
2012-11-19 10:25:00,31.56,31.62,31.44,31.45,329300.0,25.2346,25.2826,25.1387,25.1467,329300.0
2012-11-19 10:30:00,31.44,31.45,31.36,31.4,324500.0,25.1387,25.1467,25.0747,25.1067,324500.0
2012-11-19 10:35:00,31.4,31.42,31.37,31.39,251500.0,25.1067,25.1227,25.0827,25.0987,251500.0
2012-11-19 10:40:00,31.39,31.5,31.38,31.47,188400.0,25.0987,25.1867,25.0907,25.1627,188400.0
2012-11-19 10:45:00,31.47,31.51,31.45,31.46,118900.0,25.1627,25.1947,25.1467,25.1547,118900.0
2012-11-19 10:50:00,31.46,31.49,31.41,31.41,106500.0,25.1547,25.1787,25.1147,25.1147,106500.0
2012-11-19 10:55:00,31.42,31.46,31.41,31.45,109900.0,25.1227,25.1547,25.1147,25.1467,109900.0
2012-11-19 11:00:00,31.45,31.49,31.45,31.47,115400.0,25.1467,25.1787,25.1467,25.1627,115400.0
2012-11-19 11:05:00,31.47,31.54,31.47,31.51,109800.0,25.1627,25.2187,25.1627,25.1947,109800.0
2012-11-19 11:10:00,31.52,31.52,31.45,31.48,77100.0,25.2027,25.2027,25.1467,25.1707,77100.0
2012-11-19 11:15:00,31.48,31.5,31.44,31.47,127800.0,25.1707,25.1867,25.1387,25.1627,127800.0
2012-11-19 11:20:00,31.47,31.48,31.44,31.45,90600.0,25.1627,25.1707,25.1387,25.1467,90600.0
2012-11-19 11:25:00,31.45,31.48,31.44,31.46,86700.0,25.1467,25.1707,25.1387,25.1547,86700.0
2012-11-19 11:30:00,31.46,31.48,31.43,31.45,72200.0,25.1547,25.1707,25.1307,25.1467,72200.0
2012-11-19 11:35:00,31.45,31.48,31.44,31.47,58200.0,25.1467,25.1707,25.1387,25.1627,58200.0
2012-11-19 11:40:00,31.47,31.52,31.46,31.51,77100.0,25.1627,25.2027,25.1547,25.1947,77100.0
2012-11-19 11:45:00,31.51,31.54,31.5,31.52,111900.0,25.1947,25.2187,25.1867,25.2027,111900.0
2012-11-19 11:50:00,31.53,31.55,31.5,31.51,97300.0,25.2107,25.2267,25.1867,25.1947,97300.0
2012-11-19 11:55:00,31.51,31.51,31.46,31.46,132200.0,25.1947,25.1947,25.1547,25.1547,132200.0
2012-11-19 12:00:00,31.46,31.48,31.43,31.46,138300.0,25.1547,25.1707,25.1307,25.1547,138300.0
2012-11-19 12:05:00,31.46,31.5,31.46,31.47,75700.0,25.1547,25.1867,25.1547,25.1627,75700.0
2012-11-19 12:10:00,31.46,31.51,31.46,31.49,52600.0,25.1547,25.1947,25.1547,25.1787,52600.0
2012-11-19 12:15:00,31.5,31.51,31.45,31.46,67900.0,25.1867,25.1947,25.1467,25.1547,67900.0
2012-11-19 12:20:00,31.47,31.53,31.46,31.5,85100.0,25.1627,25.2107,25.1547,25.1867,85100.0
2012-11-19 12:25:00,31.51,31.51,31.45,31.51,52000.0,25.1947,25.1947,25.1467,25.1947,52000.0
2012-11-19 12:30:00,31.51,31.53,31.47,31.47,67900.0,25.1947,25.2107,25.1627,25.1627,67900.0
2012-11-19 12:35:00,31.47,31.5,31.46,31.47,77000.0,25.1627,25.1867,25.1547,25.1627,77000.0
2012-11-19 12:40:00,31.47,31.48,31.46,31.48,31700.0,25.1627,25.1707,25.1547,25.1707,31700.0
2012-11-19 12:45:00,31.48,31.51,31.47,31.49,132800.0,25.1707,25.1947,25.1627,25.1787,132800.0
2012-11-19 12:50:00,31.49,31.51,31.48,31.48,77700.0,25.1787,25.1947,25.1707,25.1707,77700.0
2012-11-19 12:55:00,31.49,31.49,31.48,31.49,43000.0,25.1787,25.1787,25.1707,25.1787,43000.0
2012-11-19 13:00:00,31.49,31.5,31.47,31.49,71100.0,25.1787,25.1867,25.1627,25.1787,71100.0
2012-11-19 13:05:00,31.48,31.52,31.47,31.52,148700.0,25.1707,25.2027,25.1627,25.2027,148700.0
2012-11-19 13:10:00,31.52,31.52,31.47,31.5,141300.0,25.2027,25.2027,25.1627,25.1867,141300.0
2012-11-19 13:15:00,31.5,31.5,31.49,31.5,192300.0,25.1867,25.1867,25.1787,25.1867,192300.0
2012-11-19 13:20:00,31.5,31.51,31.49,31.5,140100.0,25.1867,25.1947,25.1787,25.1867,140100.0
2012-11-19 13:25:00,31.5,31.51,31.49,31.5,89600.0,25.1867,25.1947,25.1787,25.1867,89600.0
2012-11-19 13:30:00,31.5,31.5,31.46,31.48,91500.0,25.1867,25.1867,25.1547,25.1707,91500.0
2012-11-19 13:35:00,31.47,31.5,31.47,31.47,56800.0,25.1627,25.1867,25.1627,25.1627,56800.0
2012-11-19 13:40:00,31.48,31.48,31.45,31.45,67100.0,25.1707,25.1707,25.1467,25.1467,67100.0
2012-11-19 13:45:00,31.46,31.5,31.45,31.49,84700.0,25.1547,25.1867,25.1467,25.1787,84700.0
2012-11-19 13:50:00,31.49,31.53,31.48,31.53,72300.0,25.1787,25.2107,25.1707,25.2107,72300.0
2012-11-19 13:55:00,31.52,31.55,31.5,31.52,76500.0,25.2027,25.2267,25.1867,25.2027,76500.0
2012-11-19 14:00:00,31.52,31.54,31.51,31.52,76400.0,25.2027,25.2187,25.1947,25.2027,76400.0
2012-11-19 14:05:00,31.52,31.52,31.49,31.5,47300.0,25.2027,25.2027,25.1787,25.1867,47300.0
2012-11-19 14:10:00,31.5,31.5,31.47,31.48,68000.0,25.1867,25.1867,25.1627,25.1707,68000.0
2012-11-19 14:15:00,31.48,31.51,31.46,31.5,88800.0,25.1707,25.1947,25.1547,25.1867,88800.0
2012-11-19 14:20:00,31.51,31.53,31.49,31.53,86100.0,25.1947,25.2107,25.1787,25.2107,86100.0
2012-11-19 14:25:00,31.53,31.56,31.52,31.55,49000.0,25.2107,25.2346,25.2027,25.2267,49000.0
2012-11-19 14:30:00,31.55,31.58,31.55,31.58,52300.0,25.2267,25.2506,25.2267,25.2506,52300.0
2012-11-19 14:35:00,31.58,31.59,31.55,31.59,72200.0,25.2506,25.2586,25.2267,25.2586,72200.0
2012-11-19 14:40:00,31.58,31.63,31.57,31.63,87000.0,25.2506,25.2906,25.2426,25.2906,87000.0
2012-11-19 14:45:00,31.62,31.65,31.6,31.65,117100.0,25.2826,25.3066,25.2666,25.3066,117100.0
2012-11-19 14:50:00,31.64,31.65,31.6,31.62,108000.0,25.2986,25.3066,25.2666,25.2826,108000.0
2012-11-19 14:55:00,31.62,31.69,31.62,31.67,183200.0,25.2826,25.3386,25.2826,25.3226,183200.0
2012-11-19 15:00:00,31.68,31.69,31.65,31.66,112100.0,25.3306,25.3386,25.3066,25.3146,112100.0
2012-11-19 15:05:00,31.66,31.66,31.6,31.6,146100.0,25.3146,25.3146,25.2666,25.2666,146100.0
2012-11-19 15:10:00,31.61,31.67,31.6,31.63,134400.0,25.2746,25.3226,25.2666,25.2906,134400.0
2012-11-19 15:15:00,31.64,31.65,31.62,31.63,113200.0,25.2986,25.3066,25.2826,25.2906,113200.0
2012-11-19 15:20:00,31.63,31.69,31.62,31.69,222000.0,25.2906,25.3386,25.2826,25.3386,222000.0
2012-11-19 15:25:00,31.69,31.69,31.67,31.68,128400.0,25.3386,25.3386,25.3226,25.3306,128400.0
2012-11-19 15:30:00,31.68,31.69,31.67,31.69,181400.0,25.3306,25.3386,25.3226,25.3386,181400.0
2012-11-19 15:35:00,31.69,31.7,31.67,31.68,134100.0,25.3386,25.3466,25.3226,25.3306,134100.0
2012-11-19 15:40:00,31.68,31.69,31.65,31.66,265600.0,25.3306,25.3386,25.3066,25.3146,265600.0
2012-11-19 15:45:00,31.65,31.67,31.63,31.63,272700.0,25.3066,25.3226,25.2906,25.2906,272700.0
2012-11-19 15:50:00,31.64,31.75,31.63,31.75,408900.0,25.2986,25.3866,25.2906,25.3866,408900.0
2012-11-19 15:55:00,31.75,31.75,31.68,31.72,638900.0,25.3866,25.3866,25.3306,25.3626,638900.0
2012-11-20 09:30:00,31.36,31.51,31.35,31.45,166300.0,25.0747,25.1947,25.0667,25.1467,166300.0
2012-11-20 09:35:00,31.45,31.74,31.41,31.58,272100.0,25.1467,25.3786,25.1147,25.2506,272100.0
2012-11-20 09:40:00,31.58,31.6,31.49,31.59,168800.0,25.2506,25.2666,25.1787,25.2586,168800.0
2012-11-20 09:45:00,31.59,31.62,31.44,31.48,255200.0,25.2586,25.2826,25.1387,25.1707,255200.0
2012-11-20 09:50:00,31.47,31.5,31.36,31.37,170200.0,25.1627,25.1867,25.0747,25.0827,170200.0
2012-11-20 09:55:00,31.37,31.45,31.36,31.41,173300.0,25.0827,25.1467,25.0747,25.1147,173300.0
2012-11-20 10:00:00,31.41,31.46,31.38,31.39,87200.0,25.1147,25.1547,25.0907,25.0987,87200.0
2012-11-20 10:05:00,31.39,31.41,31.34,31.4,67100.0,25.0987,25.1147,25.0587,25.1067,67100.0
2012-11-20 10:10:00,31.4,31.44,31.36,31.41,115900.0,25.1067,25.1387,25.0747,25.1147,115900.0
2012-11-20 10:15:00,31.41,31.45,31.37,31.43,166200.0,25.1147,25.1467,25.0827,25.1307,166200.0
2012-11-20 10:20:00,31.44,31.44,31.34,31.39,154800.0,25.1387,25.1387,25.0587,25.0987,154800.0
2012-11-20 10:25:00,31.4,31.46,31.4,31.46,59400.0,25.1067,25.1547,25.1067,25.1547,59400.0
2012-11-20 10:30:00,31.45,31.5,31.43,31.49,93800.0,25.1467,25.1867,25.1307,25.1787,93800.0
2012-11-20 10:35:00,31.5,31.52,31.44,31.5,96500.0,25.1867,25.2027,25.1387,25.1867,96500.0
2012-11-20 10:40:00,31.49,31.51,31.43,31.45,88100.0,25.1787,25.1947,25.1307,25.1467,88100.0
2012-11-20 10:45:00,31.44,31.47,31.42,31.46,80800.0,25.1387,25.1627,25.1227,25.1547,80800.0
2012-11-20 10:50:00,31.47,31.48,31.41,31.42,112200.0,25.1627,25.1707,25.1147,25.1227,112200.0
2012-11-20 10:55:00,31.42,31.43,31.31,31.32,134100.0,25.1227,25.1307,25.0348,25.0427,134100.0
2012-11-20 11:00:00,31.32,31.33,31.24,31.26,159700.0,25.0427,25.0507,24.9788,24.9948,159700.0
2012-11-20 11:05:00,31.26,31.32,31.26,31.32,70200.0,24.9948,25.0427,24.9948,25.0427,70200.0
2012-11-20 11:10:00,31.32,31.35,31.29,31.33,57800.0,25.0427,25.0667,25.0188,25.0507,57800.0
2012-11-20 11:15:00,31.33,31.37,31.31,31.37,75200.0,25.0507,25.0827,25.0348,25.0827,75200.0
2012-11-20 11:20:00,31.38,31.41,31.37,31.41,88300.0,25.0907,25.1147,25.0827,25.1147,88300.0
2012-11-20 11:25:00,31.41,31.43,31.39,31.4,51700.0,25.1147,25.1307,25.0987,25.1067,51700.0
2012-11-20 11:30:00,31.41,31.43,31.39,31.41,52400.0,25.1147,25.1307,25.0987,25.1147,52400.0
2012-11-20 11:35:00,31.41,31.43,31.4,31.41,72900.0,25.1147,25.1307,25.1067,25.1147,72900.0
2012-11-20 11:40:00,31.41,31.43,31.4,31.43,60400.0,25.1147,25.1307,25.1067,25.1307,60400.0
2012-11-20 11:45:00,31.44,31.48,31.43,31.45,45300.0,25.1387,25.1707,25.1307,25.1467,45300.0
2012-11-20 11:50:00,31.46,31.5,31.42,31.48,77600.0,25.1547,25.1867,25.1227,25.1707,77600.0
2012-11-20 11:55:00,31.49,31.5,31.43,31.43,61500.0,25.1787,25.1867,25.1307,25.1307,61500.0
2012-11-20 12:00:00,31.43,31.47,31.43,31.45,52300.0,25.1307,25.1627,25.1307,25.1467,52300.0
2012-11-20 12:05:00,31.44,31.44,31.38,31.39,107700.0,25.1387,25.1387,25.0907,25.0987,107700.0
2012-11-20 12:10:00,31.38,31.41,31.38,31.38,47400.0,25.0907,25.1147,25.0907,25.0907,47400.0
2012-11-20 12:15:00,31.39,31.4,31.35,31.36,168000.0,25.0987,25.1067,25.0667,25.0747,168000.0
2012-11-20 12:20:00,31.36,31.37,31.34,31.34,107900.0,25.0747,25.0827,25.0587,25.0587,107900.0
2012-11-20 12:25:00,31.34,31.36,31.34,31.35,62100.0,25.0587,25.0747,25.0587,25.0667,62100.0
2012-11-20 12:30:00,31.35,31.36,31.33,31.35,70000.0,25.0667,25.0747,25.0507,25.0667,70000.0
2012-11-20 12:35:00,31.34,31.39,31.33,31.38,69400.0,25.0587,25.0987,25.0507,25.0907,69400.0
2012-11-20 12:40:00,31.37,31.39,31.36,31.39,68500.0,25.0827,25.0987,25.0747,25.0987,68500.0
2012-11-20 12:45:00,31.39,31.4,31.37,31.4,44600.0,25.0987,25.1067,25.0827,25.1067,44600.0
2012-11-20 12:50:00,31.4,31.46,31.39,31.45,82200.0,25.1067,25.1547,25.0987,25.1467,82200.0
2012-11-20 12:55:00,31.46,31.46,31.41,31.44,41600.0,25.1547,25.1547,25.1147,25.1387,41600.0
2012-11-20 13:00:00,31.43,31.45,31.39,31.42,49900.0,25.1307,25.1467,25.0987,25.1227,49900.0
2012-11-20 13:05:00,31.41,31.45,31.38,31.38,59100.0,25.1147,25.1467,25.0907,25.0907,59100.0
2012-11-20 13:10:00,31.38,31.39,31.31,31.35,204000.0,25.0907,25.0987,25.0348,25.0667,204000.0
2012-11-20 13:15:00,31.34,31.41,31.33,31.38,36400.0,25.0587,25.1147,25.0507,25.0907,36400.0
2012-11-20 13:20:00,31.37,31.39,31.36,31.38,42500.0,25.0827,25.0987,25.0747,25.0907,42500.0
2012-11-20 13:25:00,31.38,31.38,31.3,31.31,114600.0,25.0907,25.0907,25.0268,25.0348,114600.0
2012-11-20 13:30:00,31.3,31.33,31.3,31.3,97500.0,25.0268,25.0507,25.0268,25.0268,97500.0
2012-11-20 13:35:00,31.3,31.34,31.3,31.3,176400.0,25.0268,25.0587,25.0268,25.0268,176400.0
2012-11-20 13:40:00,31.31,31.35,31.31,31.35,89600.0,25.0348,25.0667,25.0348,25.0667,89600.0
2012-11-20 13:45:00,31.34,31.34,31.3,31.31,187700.0,25.0587,25.0587,25.0268,25.0348,187700.0
2012-11-20 13:50:00,31.32,31.34,31.3,31.3,134900.0,25.0427,25.0587,25.0268,25.0268,134900.0
2012-11-20 13:55:00,31.3,31.33,31.3,31.31,120400.0,25.0268,25.0507,25.0268,25.0348,120400.0
2012-11-20 14:00:00,31.3,31.33,31.27,31.33,91400.0,25.0268,25.0507,25.0028,25.0507,91400.0
2012-11-20 14:05:00,31.32,31.33,31.29,31.29,134000.0,25.0427,25.0507,25.0188,25.0188,134000.0
2012-11-20 14:10:00,31.3,31.33,31.3,31.31,80300.0,25.0268,25.0507,25.0268,25.0348,80300.0
2012-11-20 14:15:00,31.32,31.34,31.31,31.32,34300.0,25.0427,25.0587,25.0348,25.0427,34300.0
2012-11-20 14:20:00,31.32,31.33,31.3,31.3,97000.0,25.0427,25.0507,25.0268,25.0268,97000.0
2012-11-20 14:25:00,31.31,31.41,31.31,31.38,203600.0,25.0348,25.1147,25.0348,25.0907,203600.0
2012-11-20 14:30:00,31.39,31.39,31.32,31.34,232000.0,25.0987,25.0987,25.0427,25.0587,232000.0
2012-11-20 14:35:00,31.34,31.36,31.3,31.33,112000.0,25.0587,25.0747,25.0268,25.0507,112000.0
2012-11-20 14:40:00,31.32,31.34,31.29,31.3,105500.0,25.0427,25.0587,25.0188,25.0268,105500.0
2012-11-20 14:45:00,31.29,31.34,31.29,31.32,137000.0,25.0188,25.0587,25.0188,25.0427,137000.0
2012-11-20 14:50:00,31.32,31.34,31.29,31.31,97700.0,25.0427,25.0587,25.0188,25.0348,97700.0
2012-11-20 14:55:00,31.31,31.32,31.29,31.31,67100.0,25.0348,25.0427,25.0188,25.0348,67100.0
2012-11-20 15:00:00,31.31,31.36,31.3,31.35,72000.0,25.0348,25.0747,25.0268,25.0667,72000.0
2012-11-20 15:05:00,31.35,31.36,31.32,31.35,76200.0,25.0667,25.0747,25.0427,25.0667,76200.0
2012-11-20 15:10:00,31.35,31.41,31.34,31.4,129300.0,25.0667,25.1147,25.0587,25.1067,129300.0
2012-11-20 15:15:00,31.4,31.43,31.38,31.43,182400.0,25.1067,25.1307,25.0907,25.1307,182400.0
2012-11-20 15:20:00,31.44,31.45,31.4,31.44,166000.0,25.1387,25.1467,25.1067,25.1387,166000.0
2012-11-20 15:25:00,31.45,31.48,31.42,31.47,107600.0,25.1467,25.1707,25.1227,25.1627,107600.0
2012-11-20 15:30:00,31.48,31.53,31.46,31.52,387900.0,25.1707,25.2107,25.1547,25.2027,387900.0
2012-11-20 15:35:00,31.52,31.57,31.51,31.55,367200.0,25.2027,25.2426,25.1947,25.2267,367200.0
2012-11-20 15:40:00,31.56,31.59,31.54,31.58,252500.0,25.2346,25.2586,25.2187,25.2506,252500.0
2012-11-20 15:45:00,31.57,31.67,31.56,31.61,549800.0,25.2426,25.3226,25.2346,25.2746,549800.0
2012-11-20 15:50:00,31.61,31.68,31.6,31.68,472500.0,25.2746,25.3306,25.2666,25.3306,472500.0
2012-11-20 15:55:00,31.68,31.71,31.66,31.7,1335900.0,25.3306,25.3546,25.3146,25.3466,1335900.0
2012-11-21 09:30:00,31.66,31.72,31.51,31.51,176500.0,25.3146,25.3626,25.1947,25.1947,176500.0
2012-11-21 09:35:00,31.52,31.58,31.46,31.58,236500.0,25.2027,25.2506,25.1547,25.2506,236500.0
2012-11-21 09:40:00,31.58,31.74,31.58,31.6,161000.0,25.2506,25.3786,25.2506,25.2666,161000.0
2012-11-21 09:45:00,31.6,31.6,31.48,31.54,136200.0,25.2666,25.2666,25.1707,25.2187,136200.0
2012-11-21 09:50:00,31.55,31.56,31.42,31.42,140600.0,25.2267,25.2346,25.1227,25.1227,140600.0
2012-11-21 09:55:00,31.45,31.5,31.43,31.48,69700.0,25.1467,25.1867,25.1307,25.1707,69700.0
2012-11-21 10:00:00,31.48,31.52,31.45,31.48,93800.0,25.1707,25.2027,25.1467,25.1707,93800.0
2012-11-21 10:05:00,31.48,31.52,31.45,31.5,170600.0,25.1707,25.2027,25.1467,25.1867,170600.0
2012-11-21 10:10:00,31.5,31.54,31.49,31.51,126100.0,25.1867,25.2187,25.1787,25.1947,126100.0
2012-11-21 10:15:00,31.5,31.53,31.48,31.51,97000.0,25.1867,25.2107,25.1707,25.1947,97000.0
2012-11-21 10:20:00,31.52,31.58,31.51,31.54,49300.0,25.2027,25.2506,25.1947,25.2187,49300.0
2012-11-21 10:25:00,31.54,31.69,31.51,31.68,124100.0,25.2187,25.3386,25.1947,25.3306,124100.0
2012-11-21 10:30:00,31.69,31.73,31.67,31.69,121000.0,25.3386,25.3706,25.3226,25.3386,121000.0
2012-11-21 10:35:00,31.69,31.77,31.66,31.75,115500.0,25.3386,25.4026,25.3146,25.3866,115500.0
2012-11-21 10:40:00,31.76,31.79,31.73,31.78,82600.0,25.3946,25.4186,25.3706,25.4106,82600.0
2012-11-21 10:45:00,31.78,31.79,31.71,31.73,88800.0,25.4106,25.4186,25.3546,25.3706,88800.0
2012-11-21 10:50:00,31.73,31.76,31.7,31.74,55700.0,25.3706,25.3946,25.3466,25.3786,55700.0
2012-11-21 10:55:00,31.74,31.83,31.73,31.82,100600.0,25.3786,25.4505,25.3706,25.4425,100600.0
2012-11-21 11:00:00,31.82,31.84,31.79,31.79,100600.0,25.4425,25.4585,25.4186,25.4186,100600.0
2012-11-21 11:05:00,31.79,31.84,31.79,31.79,96100.0,25.4186,25.4585,25.4186,25.4186,96100.0
2012-11-21 11:10:00,31.8,31.82,31.79,31.82,74700.0,25.4265,25.4425,25.4186,25.4425,74700.0
2012-11-21 11:15:00,31.83,31.84,31.77,31.78,113000.0,25.4505,25.4585,25.4026,25.4106,113000.0
2012-11-21 11:20:00,31.78,31.8,31.74,31.74,53400.0,25.4106,25.4265,25.3786,25.3786,53400.0
2012-11-21 11:25:00,31.74,31.78,31.73,31.77,57900.0,25.3786,25.4106,25.3706,25.4026,57900.0
2012-11-21 11:30:00,31.76,31.78,31.71,31.72,85800.0,25.3946,25.4106,25.3546,25.3626,85800.0
2012-11-21 11:35:00,31.71,31.72,31.67,31.69,67600.0,25.3546,25.3626,25.3226,25.3386,67600.0
2012-11-21 11:40:00,31.68,31.69,31.65,31.66,77700.0,25.3306,25.3386,25.3066,25.3146,77700.0
2012-11-21 11:45:00,31.66,31.67,31.62,31.65,101300.0,25.3146,25.3226,25.2826,25.3066,101300.0
2012-11-21 11:50:00,31.65,31.68,31.64,31.67,97100.0,25.3066,25.3306,25.2986,25.3226,97100.0
2012-11-21 11:55:00,31.66,31.69,31.65,31.66,59300.0,25.3146,25.3386,25.3066,25.3146,59300.0
2012-11-21 12:00:00,31.66,31.7,31.66,31.69,72600.0,25.3146,25.3466,25.3146,25.3386,72600.0
2012-11-21 12:05:00,31.69,31.73,31.66,31.68,61700.0,25.3386,25.3706,25.3146,25.3306,61700.0
2012-11-21 12:10:00,31.68,31.7,31.65,31.66,92600.0,25.3306,25.3466,25.3066,25.3146,92600.0
2012-11-21 12:15:00,31.66,31.67,31.64,31.65,55400.0,25.3146,25.3226,25.2986,25.3066,55400.0
2012-11-21 12:20:00,31.66,31.69,31.65,31.67,47900.0,25.3146,25.3386,25.3066,25.3226,47900.0
2012-11-21 12:25:00,31.67,31.76,31.67,31.74,99900.0,25.3226,25.3946,25.3226,25.3786,99900.0
2012-11-21 12:30:00,31.75,31.78,31.72,31.77,36900.0,25.3866,25.4106,25.3626,25.4026,36900.0
2012-11-21 12:35:00,31.77,31.79,31.75,31.75,38100.0,25.4026,25.4186,25.3866,25.3866,38100.0
2012-11-21 12:40:00,31.74,31.8,31.74,31.79,60100.0,25.3786,25.4265,25.3786,25.4186,60100.0
2012-11-21 12:45:00,31.79,31.81,31.77,31.8,27900.0,25.4186,25.4345,25.4026,25.4265,27900.0
2012-11-21 12:50:00,31.79,31.8,31.77,31.79,66400.0,25.4186,25.4265,25.4026,25.4186,66400.0
2012-11-21 12:55:00,31.78,31.8,31.77,31.77,127300.0,25.4106,25.4265,25.4026,25.4026,127300.0
2012-11-21 13:00:00,31.78,31.8,31.77,31.78,36800.0,25.4106,25.4265,25.4026,25.4106,36800.0
2012-11-21 13:05:00,31.78,31.8,31.76,31.78,33900.0,25.4106,25.4265,25.3946,25.4106,33900.0
2012-11-21 13:10:00,31.78,31.79,31.75,31.75,27600.0,25.4106,25.4186,25.3866,25.3866,27600.0
2012-11-21 13:15:00,31.76,31.78,31.7,31.71,55200.0,25.3946,25.4106,25.3466,25.3546,55200.0
2012-11-21 13:20:00,31.71,31.74,31.7,31.71,49000.0,25.3546,25.3786,25.3466,25.3546,49000.0
2012-11-21 13:25:00,31.71,31.72,31.67,31.68,38400.0,25.3546,25.3626,25.3226,25.3306,38400.0
2012-11-21 13:30:00,31.68,31.72,31.66,31.7,69800.0,25.3306,25.3626,25.3146,25.3466,69800.0
2012-11-21 13:35:00,31.7,31.8,31.7,31.79,96000.0,25.3466,25.4265,25.3466,25.4186,96000.0
2012-11-21 13:40:00,31.78,31.8,31.76,31.78,58600.0,25.4106,25.4265,25.3946,25.4106,58600.0
2012-11-21 13:45:00,31.77,31.81,31.76,31.78,157900.0,25.4026,25.4345,25.3946,25.4106,157900.0
2012-11-21 13:50:00,31.79,31.8,31.75,31.77,66600.0,25.4186,25.4265,25.3866,25.4026,66600.0
2012-11-21 13:55:00,31.78,31.79,31.76,31.78,29300.0,25.4106,25.4186,25.3946,25.4106,29300.0
2012-11-21 14:00:00,31.79,31.79,31.75,31.75,35600.0,25.4186,25.4186,25.3866,25.3866,35600.0
2012-11-21 14:05:00,31.75,31.77,31.74,31.76,36200.0,25.3866,25.4026,25.3786,25.3946,36200.0
2012-11-21 14:10:00,31.76,31.79,31.76,31.77,39600.0,25.3946,25.4186,25.3946,25.4026,39600.0
2012-11-21 14:15:00,31.76,31.78,31.7,31.71,68100.0,25.3946,25.4106,25.3466,25.3546,68100.0
2012-11-21 14:20:00,31.71,31.71,31.67,31.67,40600.0,25.3546,25.3546,25.3226,25.3226,40600.0
2012-11-21 14:25:00,31.67,31.72,31.65,31.71,69700.0,25.3226,25.3626,25.3066,25.3546,69700.0
2012-11-21 14:30:00,31.71,31.72,31.68,31.7,35300.0,25.3546,25.3626,25.3306,25.3466,35300.0
2012-11-21 14:35:00,31.7,31.71,31.68,31.68,32800.0,25.3466,25.3546,25.3306,25.3306,32800.0
2012-11-21 14:40:00,31.69,31.69,31.66,31.66,60400.0,25.3386,25.3386,25.3146,25.3146,60400.0
2012-11-21 14:45:00,31.66,31.66,31.63,31.66,79600.0,25.3146,25.3146,25.2906,25.3146,79600.0
2012-11-21 14:50:00,31.65,31.67,31.64,31.67,35200.0,25.3066,25.3226,25.2986,25.3226,35200.0
2012-11-21 14:55:00,31.67,31.67,31.62,31.64,41500.0,25.3226,25.3226,25.2826,25.2986,41500.0
2012-11-21 15:00:00,31.63,31.64,31.6,31.63,52000.0,25.2906,25.2986,25.2666,25.2906,52000.0
2012-11-21 15:05:00,31.63,31.65,31.62,31.65,49800.0,25.2906,25.3066,25.2826,25.3066,49800.0
2012-11-21 15:10:00,31.64,31.65,31.62,31.64,46700.0,25.2986,25.3066,25.2826,25.2986,46700.0
2012-11-21 15:15:00,31.64,31.66,31.63,31.65,40900.0,25.2986,25.3146,25.2906,25.3066,40900.0
2012-11-21 15:20:00,31.65,31.65,31.6,31.61,66600.0,25.3066,25.3066,25.2666,25.2746,66600.0
2012-11-21 15:25:00,31.61,31.65,31.57,31.63,114400.0,25.2746,25.3066,25.2426,25.2906,114400.0
2012-11-21 15:30:00,31.63,31.66,31.62,31.64,84200.0,25.2906,25.3146,25.2826,25.2986,84200.0
2012-11-21 15:35:00,31.64,31.64,31.61,31.62,52300.0,25.2986,25.2986,25.2746,25.2826,52300.0
2012-11-21 15:40:00,31.62,31.64,31.61,31.63,95200.0,25.2826,25.2986,25.2746,25.2906,95200.0
2012-11-21 15:45:00,31.63,31.65,31.6,31.64,136600.0,25.2906,25.3066,25.2666,25.2986,136600.0
2012-11-21 15:50:00,31.64,31.69,31.64,31.66,230400.0,25.2986,25.3386,25.2986,25.3146,230400.0
2012-11-21 15:55:00,31.67,31.71,31.63,31.7,385400.0,25.3226,25.3546,25.2906,25.3466,385400.0
2012-11-23 09:30:00,31.86,32.0,31.75,31.79,224200.0,25.4745,25.5865,25.3866,25.4186,224200.0
2012-11-23 09:35:00,31.79,31.9,31.79,31.8,95900.0,25.4186,25.5065,25.4186,25.4265,95900.0
2012-11-23 09:40:00,31.78,31.89,31.68,31.7,79300.0,25.4106,25.4985,25.3306,25.3466,79300.0
2012-11-23 09:45:00,31.73,31.83,31.7,31.82,89300.0,25.3706,25.4505,25.3466,25.4425,89300.0
2012-11-23 09:50:00,31.82,31.83,31.75,31.81,59700.0,25.4425,25.4505,25.3866,25.4345,59700.0
2012-11-23 09:55:00,31.8,31.87,31.8,31.83,105000.0,25.4265,25.4825,25.4265,25.4505,105000.0
2012-11-23 10:00:00,31.83,31.94,31.83,31.94,146400.0,25.4505,25.5385,25.4505,25.5385,146400.0
2012-11-23 10:05:00,31.94,31.94,31.86,31.88,42600.0,25.5385,25.5385,25.4745,25.4905,42600.0
2012-11-23 10:10:00,31.87,31.93,31.83,31.92,122100.0,25.4825,25.5305,25.4505,25.5225,122100.0
2012-11-23 10:15:00,31.93,31.97,31.91,31.96,77500.0,25.5305,25.5625,25.5145,25.5545,77500.0
2012-11-23 10:20:00,31.97,32.0,31.94,31.97,107300.0,25.5625,25.5865,25.5385,25.5625,107300.0
2012-11-23 10:25:00,31.97,32.0,31.96,31.99,104600.0,25.5625,25.5865,25.5545,25.5785,104600.0
2012-11-23 10:30:00,31.99,32.0,31.95,31.98,71000.0,25.5785,25.5865,25.5465,25.5705,71000.0
2012-11-23 10:35:00,31.99,31.99,31.9,31.9,48000.0,25.5785,25.5785,25.5065,25.5065,48000.0
2012-11-23 10:40:00,31.9,31.92,31.84,31.9,78300.0,25.5065,25.5225,25.4585,25.5065,78300.0
2012-11-23 10:45:00,31.9,31.97,31.89,31.97,68700.0,25.5065,25.5625,25.4985,25.5625,68700.0
2012-11-23 10:50:00,31.96,32.02,31.94,31.99,231300.0,25.5545,25.6025,25.5385,25.5785,231300.0
2012-11-23 10:55:00,31.99,32.03,31.97,31.97,67400.0,25.5785,25.6104,25.5625,25.5625,67400.0
2012-11-23 11:00:00,31.97,31.97,31.94,31.95,44400.0,25.5625,25.5625,25.5385,25.5465,44400.0
2012-11-23 11:05:00,31.96,31.96,31.92,31.93,44600.0,25.5545,25.5545,25.5225,25.5305,44600.0
2012-11-23 11:10:00,31.93,31.96,31.91,31.91,60600.0,25.5305,25.5545,25.5145,25.5145,60600.0
2012-11-23 11:15:00,31.91,31.93,31.89,31.9,26700.0,25.5145,25.5305,25.4985,25.5065,26700.0
2012-11-23 11:20:00,31.9,31.91,31.85,31.86,38700.0,25.5065,25.5145,25.4665,25.4745,38700.0
2012-11-23 11:25:00,31.86,31.87,31.82,31.85,58200.0,25.4745,25.4825,25.4425,25.4665,58200.0
2012-11-23 11:30:00,31.85,31.89,31.84,31.85,33700.0,25.4665,25.4985,25.4585,25.4665,33700.0
2012-11-23 11:35:00,31.84,31.84,31.79,31.8,39300.0,25.4585,25.4585,25.4186,25.4265,39300.0
2012-11-23 11:40:00,31.8,31.8,31.76,31.79,48100.0,25.4265,25.4265,25.3946,25.4186,48100.0
2012-11-23 11:45:00,31.79,31.84,31.77,31.84,59600.0,25.4186,25.4585,25.4026,25.4585,59600.0
2012-11-23 11:50:00,31.84,31.84,31.82,31.83,32500.0,25.4585,25.4585,25.4425,25.4505,32500.0
2012-11-23 11:55:00,31.82,31.82,31.75,31.76,27100.0,25.4425,25.4425,25.3866,25.3946,27100.0
2012-11-23 12:00:00,31.76,31.83,31.76,31.8,62300.0,25.3946,25.4505,25.3946,25.4265,62300.0
2012-11-23 12:05:00,31.8,31.84,31.78,31.81,50200.0,25.4265,25.4585,25.4106,25.4345,50200.0
2012-11-23 12:10:00,31.8,31.8,31.76,31.78,52600.0,25.4265,25.4265,25.3946,25.4106,52600.0
2012-11-23 12:15:00,31.77,31.79,31.77,31.77,41300.0,25.4026,25.4186,25.4026,25.4026,41300.0
2012-11-23 12:20:00,31.77,31.88,31.77,31.85,66200.0,25.4026,25.4905,25.4026,25.4665,66200.0
2012-11-23 12:25:00,31.85,31.9,31.84,31.9,37200.0,25.4665,25.5065,25.4585,25.5065,37200.0
2012-11-23 12:30:00,31.9,31.9,31.87,31.9,42200.0,25.5065,25.5065,25.4825,25.5065,42200.0
2012-11-23 12:35:00,31.9,31.94,31.88,31.93,91200.0,25.5065,25.5385,25.4905,25.5305,91200.0
2012-11-23 12:40:00,31.93,31.99,31.9,31.96,90100.0,25.5305,25.5785,25.5065,25.5545,90100.0
2012-11-23 12:45:00,31.96,31.99,31.94,31.95,108900.0,25.5545,25.5785,25.5385,25.5465,108900.0
2012-11-23 12:50:00,31.95,31.97,31.94,31.95,77500.0,25.5465,25.5625,25.5385,25.5465,77500.0
2012-11-23 12:55:00,31.96,32.12,31.95,32.12,601000.0,25.5545,25.6824,25.5465,25.6824,601000.0
2012-11-26 09:30:00,31.91,32.0,31.83,31.91,381200.0,25.5145,25.5865,25.4505,25.5145,381200.0
2012-11-26 09:35:00,31.9,31.92,31.69,31.78,157300.0,25.5065,25.5225,25.3386,25.4106,157300.0
2012-11-26 09:40:00,31.76,31.91,31.76,31.84,142000.0,25.3946,25.5145,25.3946,25.4585,142000.0
2012-11-26 09:45:00,31.84,31.9,31.75,31.86,188300.0,25.4585,25.5065,25.3866,25.4745,188300.0
2012-11-26 09:50:00,31.86,31.9,31.75,31.81,108500.0,25.4745,25.5065,25.3866,25.4345,108500.0
2012-11-26 09:55:00,31.81,31.86,31.72,31.75,99700.0,25.4345,25.4745,25.3626,25.3866,99700.0
2012-11-26 10:00:00,31.76,31.92,31.72,31.92,144500.0,25.3946,25.5225,25.3626,25.5225,144500.0
2012-11-26 10:05:00,31.92,31.93,31.84,31.92,150500.0,25.5225,25.5305,25.4585,25.5225,150500.0
2012-11-26 10:10:00,31.92,31.94,31.87,31.91,146600.0,25.5225,25.5385,25.4825,25.5145,146600.0
2012-11-26 10:15:00,31.92,31.95,31.9,31.95,124500.0,25.5225,25.5465,25.5065,25.5465,124500.0
2012-11-26 10:20:00,31.94,31.96,31.9,31.92,109300.0,25.5385,25.5545,25.5065,25.5225,109300.0
2012-11-26 10:25:00,31.92,31.94,31.86,31.88,108600.0,25.5225,25.5385,25.4745,25.4905,108600.0
2012-11-26 10:30:00,31.88,31.94,31.88,31.94,87500.0,25.4905,25.5385,25.4905,25.5385,87500.0
2012-11-26 10:35:00,31.94,31.96,31.92,31.95,100800.0,25.5385,25.5545,25.5225,25.5465,100800.0
2012-11-26 10:40:00,31.95,32.0,31.95,32.0,67300.0,25.5465,25.5865,25.5465,25.5865,67300.0
2012-11-26 10:45:00,31.99,32.0,31.93,31.94,102300.0,25.5785,25.5865,25.5305,25.5385,102300.0
2012-11-26 10:50:00,31.94,31.94,31.89,31.92,75000.0,25.5385,25.5385,25.4985,25.5225,75000.0
2012-11-26 10:55:00,31.92,31.92,31.8,31.81,127300.0,25.5225,25.5225,25.4265,25.4345,127300.0
2012-11-26 11:00:00,31.8,31.83,31.75,31.75,70600.0,25.4265,25.4505,25.3866,25.3866,70600.0
2012-11-26 11:05:00,31.76,31.77,31.7,31.75,154200.0,25.3946,25.4026,25.3466,25.3866,154200.0
2012-11-26 11:10:00,31.75,31.77,31.71,31.77,59300.0,25.3866,25.4026,25.3546,25.4026,59300.0
2012-11-26 11:15:00,31.77,31.8,31.77,31.8,59300.0,25.4026,25.4265,25.4026,25.4265,59300.0
2012-11-26 11:20:00,31.8,31.81,31.72,31.73,147500.0,25.4265,25.4345,25.3626,25.3706,147500.0
2012-11-26 11:25:00,31.73,31.82,31.72,31.82,81200.0,25.3706,25.4425,25.3626,25.4425,81200.0
2012-11-26 11:30:00,31.82,31.87,31.81,31.85,80900.0,25.4425,25.4825,25.4345,25.4665,80900.0
2012-11-26 11:35:00,31.86,31.88,31.83,31.86,67400.0,25.4745,25.4905,25.4505,25.4745,67400.0
2012-11-26 11:40:00,31.86,31.9,31.85,31.87,112800.0,25.4745,25.5065,25.4665,25.4825,112800.0
2012-11-26 11:45:00,31.88,31.95,31.88,31.95,47400.0,25.4905,25.5465,25.4905,25.5465,47400.0
2012-11-26 11:50:00,31.95,31.98,31.92,31.92,80900.0,25.5465,25.5705,25.5225,25.5225,80900.0
2012-11-26 11:55:00,31.92,31.96,31.9,31.96,62900.0,25.5225,25.5545,25.5065,25.5545,62900.0
2012-11-26 12:00:00,31.96,31.98,31.95,31.98,49200.0,25.5545,25.5705,25.5465,25.5705,49200.0
2012-11-26 12:05:00,31.98,32.03,31.97,32.01,111600.0,25.5705,25.6104,25.5625,25.5945,111600.0
2012-11-26 12:10:00,32.01,32.01,31.94,31.95,44100.0,25.5945,25.5945,25.5385,25.5465,44100.0
2012-11-26 12:15:00,31.96,31.97,31.93,31.96,38100.0,25.5545,25.5625,25.5305,25.5545,38100.0
2012-11-26 12:20:00,31.96,31.96,31.93,31.95,34500.0,25.5545,25.5545,25.5305,25.5465,34500.0
2012-11-26 12:25:00,31.95,31.96,31.92,31.94,41200.0,25.5465,25.5545,25.5225,25.5385,41200.0
2012-11-26 12:30:00,31.93,31.96,31.9,31.91,57400.0,25.5305,25.5545,25.5065,25.5145,57400.0
2012-11-26 12:35:00,31.91,31.97,31.9,31.96,37700.0,25.5145,25.5625,25.5065,25.5545,37700.0
2012-11-26 12:40:00,31.97,32.0,31.96,32.0,92600.0,25.5625,25.5865,25.5545,25.5865,92600.0
2012-11-26 12:45:00,32.0,32.04,31.99,32.04,88900.0,25.5865,25.6184,25.5785,25.6184,88900.0
2012-11-26 12:50:00,32.04,32.04,32.0,32.03,58500.0,25.6184,25.6184,25.5865,25.6104,58500.0
2012-11-26 12:55:00,32.03,32.03,32.0,32.02,42100.0,25.6104,25.6104,25.5865,25.6025,42100.0
2012-11-26 13:00:00,32.02,32.03,32.0,32.02,63400.0,25.6025,25.6104,25.5865,25.6025,63400.0
2012-11-26 13:05:00,32.02,32.05,32.01,32.05,53600.0,25.6025,25.6264,25.5945,25.6264,53600.0
2012-11-26 13:10:00,32.04,32.08,32.03,32.07,178300.0,25.6184,25.6504,25.6104,25.6424,178300.0
2012-11-26 13:15:00,32.07,32.12,32.07,32.12,136400.0,25.6424,25.6824,25.6424,25.6824,136400.0
2012-11-26 13:20:00,32.12,32.13,32.1,32.11,34500.0,25.6824,25.6904,25.6664,25.6744,34500.0
2012-11-26 13:25:00,32.11,32.14,32.1,32.11,31100.0,25.6744,25.6984,25.6664,25.6744,31100.0
2012-11-26 13:30:00,32.12,32.13,32.09,32.09,86300.0,25.6824,25.6904,25.6584,25.6584,86300.0
2012-11-26 13:35:00,32.08,32.11,32.06,32.09,135900.0,25.6504,25.6744,25.6344,25.6584,135900.0
2012-11-26 13:40:00,32.09,32.1,32.03,32.04,89500.0,25.6584,25.6664,25.6104,25.6184,89500.0
2012-11-26 13:45:00,32.04,32.04,32.0,32.03,61500.0,25.6184,25.6184,25.5865,25.6104,61500.0
2012-11-26 13:50:00,32.03,32.06,32.02,32.05,48900.0,25.6104,25.6344,25.6025,25.6264,48900.0
2012-11-26 13:55:00,32.06,32.07,31.99,32.0,101600.0,25.6344,25.6424,25.5785,25.5865,101600.0
2012-11-26 14:00:00,32.0,32.0,31.98,32.0,83600.0,25.5865,25.5865,25.5705,25.5865,83600.0
2012-11-26 14:05:00,32.0,32.03,31.97,32.03,58200.0,25.5865,25.6104,25.5625,25.6104,58200.0
2012-11-26 14:10:00,32.03,32.05,32.02,32.03,60300.0,25.6104,25.6264,25.6025,25.6104,60300.0
2012-11-26 14:15:00,32.03,32.06,32.01,32.01,48300.0,25.6104,25.6344,25.5945,25.5945,48300.0
2012-11-26 14:20:00,32.01,32.01,31.98,31.99,70000.0,25.5945,25.5945,25.5705,25.5785,70000.0
2012-11-26 14:25:00,31.99,32.02,31.97,32.0,66800.0,25.5785,25.6025,25.5625,25.5865,66800.0
2012-11-26 14:30:00,32.0,32.01,31.99,32.01,22300.0,25.5865,25.5945,25.5785,25.5945,22300.0
2012-11-26 14:35:00,32.0,32.03,31.99,32.02,67300.0,25.5865,25.6104,25.5785,25.6025,67300.0
2012-11-26 14:40:00,32.03,32.04,32.0,32.04,53400.0,25.6104,25.6184,25.5865,25.6184,53400.0
2012-11-26 14:45:00,32.04,32.08,32.03,32.08,85000.0,25.6184,25.6504,25.6104,25.6504,85000.0
2012-11-26 14:50:00,32.08,32.12,32.07,32.12,78400.0,25.6504,25.6824,25.6424,25.6824,78400.0
2012-11-26 14:55:00,32.11,32.2,32.11,32.19,372700.0,25.6744,25.7464,25.6744,25.7384,372700.0
2012-11-26 15:00:00,32.19,32.2,32.11,32.14,101400.0,25.7384,25.7464,25.6744,25.6984,101400.0
2012-11-26 15:05:00,32.14,32.14,32.08,32.08,86500.0,25.6984,25.6984,25.6504,25.6504,86500.0
2012-11-26 15:10:00,32.09,32.1,32.05,32.05,85400.0,25.6584,25.6664,25.6264,25.6264,85400.0
2012-11-26 15:15:00,32.05,32.08,32.03,32.03,56700.0,25.6264,25.6504,25.6104,25.6104,56700.0
2012-11-26 15:20:00,32.03,32.08,32.03,32.07,95700.0,25.6104,25.6504,25.6104,25.6424,95700.0
2012-11-26 15:25:00,32.06,32.07,32.01,32.02,274000.0,25.6344,25.6424,25.5945,25.6025,274000.0
2012-11-26 15:30:00,32.02,32.02,31.96,31.97,216300.0,25.6025,25.6025,25.5545,25.5625,216300.0
2012-11-26 15:35:00,31.96,31.99,31.9,31.99,177400.0,25.5545,25.5785,25.5065,25.5785,177400.0
2012-11-26 15:40:00,31.99,32.02,31.96,32.0,182800.0,25.5785,25.6025,25.5545,25.5865,182800.0
2012-11-26 15:45:00,32.01,32.02,31.99,32.0,231600.0,25.5945,25.6025,25.5785,25.5865,231600.0
2012-11-26 15:50:00,32.0,32.01,31.97,31.99,298000.0,25.5865,25.5945,25.5625,25.5785,298000.0
2012-11-26 15:55:00,31.99,32.04,31.98,32.03,419600.0,25.5785,25.6184,25.5705,25.6104,419600.0
2012-11-27 09:30:00,32.02,32.06,31.94,31.99,111400.0,25.6025,25.6344,25.5385,25.5785,111400.0
2012-11-27 09:35:00,31.99,32.24,31.98,32.24,174100.0,25.5785,25.7784,25.5705,25.7784,174100.0
2012-11-27 09:40:00,32.24,32.25,32.13,32.24,169300.0,25.7784,25.7864,25.6904,25.7784,169300.0
2012-11-27 09:45:00,32.24,32.35,32.24,32.35,211800.0,25.7784,25.8663,25.7784,25.8663,211800.0
2012-11-27 09:50:00,32.36,32.4,32.22,32.29,139500.0,25.8743,25.9063,25.7624,25.8183,139500.0
2012-11-27 09:55:00,32.3,32.3,32.13,32.14,93200.0,25.8263,25.8263,25.6904,25.6984,93200.0
2012-11-27 10:00:00,32.13,32.2,32.08,32.1,110500.0,25.6904,25.7464,25.6504,25.6664,110500.0
2012-11-27 10:05:00,32.1,32.1,31.99,32.06,113700.0,25.6664,25.6664,25.5785,25.6344,113700.0
2012-11-27 10:10:00,32.07,32.08,32.01,32.04,89200.0,25.6424,25.6504,25.5945,25.6184,89200.0
2012-11-27 10:15:00,32.04,32.04,31.97,31.99,110300.0,25.6184,25.6184,25.5625,25.5785,110300.0
2012-11-27 10:20:00,31.99,32.02,31.93,31.96,79900.0,25.5785,25.6025,25.5305,25.5545,79900.0
2012-11-27 10:25:00,31.96,32.02,31.96,32.01,47600.0,25.5545,25.6025,25.5545,25.5945,47600.0
2012-11-27 10:30:00,32.01,32.04,31.95,32.02,55100.0,25.5945,25.6184,25.5465,25.6025,55100.0
2012-11-27 10:35:00,32.02,32.05,31.95,31.97,78900.0,25.6025,25.6264,25.5465,25.5625,78900.0
2012-11-27 10:40:00,31.98,32.0,31.96,31.97,63200.0,25.5705,25.5865,25.5545,25.5625,63200.0
2012-11-27 10:45:00,31.96,32.03,31.95,32.03,58200.0,25.5545,25.6104,25.5465,25.6104,58200.0
2012-11-27 10:50:00,32.03,32.07,32.02,32.06,45100.0,25.6104,25.6424,25.6025,25.6344,45100.0
2012-11-27 10:55:00,32.06,32.1,31.99,32.0,81300.0,25.6344,25.6664,25.5785,25.5865,81300.0
2012-11-27 11:00:00,32.01,32.11,32.01,32.1,44700.0,25.5945,25.6744,25.5945,25.6664,44700.0
2012-11-27 11:05:00,32.1,32.12,32.06,32.08,57500.0,25.6664,25.6824,25.6344,25.6504,57500.0
2012-11-27 11:10:00,32.07,32.11,32.06,32.07,87700.0,25.6424,25.6744,25.6344,25.6424,87700.0
2012-11-27 11:15:00,32.07,32.09,32.05,32.06,44700.0,25.6424,25.6584,25.6264,25.6344,44700.0
2012-11-27 11:20:00,32.05,32.08,32.04,32.06,36500.0,25.6264,25.6504,25.6184,25.6344,36500.0
2012-11-27 11:25:00,32.05,32.11,32.04,32.08,87800.0,25.6264,25.6744,25.6184,25.6504,87800.0
2012-11-27 11:30:00,32.07,32.07,32.01,32.05,46500.0,25.6424,25.6424,25.5945,25.6264,46500.0
2012-11-27 11:35:00,32.05,32.19,32.05,32.18,90800.0,25.6264,25.7384,25.6264,25.7304,90800.0
2012-11-27 11:40:00,32.18,32.26,32.17,32.24,274700.0,25.7304,25.7944,25.7224,25.7784,274700.0
2012-11-27 11:45:00,32.23,32.23,32.13,32.15,77300.0,25.7704,25.7704,25.6904,25.7064,77300.0
2012-11-27 11:50:00,32.15,32.2,32.14,32.16,122600.0,25.7064,25.7464,25.6984,25.7144,122600.0
2012-11-27 11:55:00,32.17,32.18,32.12,32.12,77300.0,25.7224,25.7304,25.6824,25.6824,77300.0
2012-11-27 12:00:00,32.13,32.16,32.12,32.12,67300.0,25.6904,25.7144,25.6824,25.6824,67300.0
2012-11-27 12:05:00,32.12,32.13,32.05,32.06,78300.0,25.6824,25.6904,25.6264,25.6344,78300.0
2012-11-27 12:10:00,32.06,32.07,32.01,32.02,90800.0,25.6344,25.6424,25.5945,25.6025,90800.0
2012-11-27 12:15:00,32.02,32.04,31.99,32.03,57800.0,25.6025,25.6184,25.5785,25.6104,57800.0
2012-11-27 12:20:00,32.04,32.06,32.02,32.05,38400.0,25.6184,25.6344,25.6025,25.6264,38400.0
2012-11-27 12:25:00,32.05,32.06,32.0,32.02,55800.0,25.6264,25.6344,25.5865,25.6025,55800.0
2012-11-27 12:30:00,32.04,32.05,32.0,32.0,50900.0,25.6184,25.6264,25.5865,25.5865,50900.0
2012-11-27 12:35:00,32.01,32.03,32.0,32.03,28600.0,25.5945,25.6104,25.5865,25.6104,28600.0
2012-11-27 12:40:00,32.03,32.16,32.03,32.15,177900.0,25.6104,25.7144,25.6104,25.7064,177900.0
2012-11-27 12:45:00,32.15,32.19,32.15,32.19,123500.0,25.7064,25.7384,25.7064,25.7384,123500.0
2012-11-27 12:50:00,32.19,32.19,32.13,32.15,58800.0,25.7384,25.7384,25.6904,25.7064,58800.0
2012-11-27 12:55:00,32.15,32.16,32.13,32.15,54900.0,25.7064,25.7144,25.6904,25.7064,54900.0
2012-11-27 13:00:00,32.15,32.15,32.11,32.13,43400.0,25.7064,25.7064,25.6744,25.6904,43400.0
2012-11-27 13:05:00,32.13,32.15,32.12,32.13,32300.0,25.6904,25.7064,25.6824,25.6904,32300.0
2012-11-27 13:10:00,32.14,32.15,32.09,32.11,47300.0,25.6984,25.7064,25.6584,25.6744,47300.0
2012-11-27 13:15:00,32.12,32.15,32.12,32.14,42200.0,25.6824,25.7064,25.6824,25.6984,42200.0
2012-11-27 13:20:00,32.14,32.14,32.1,32.13,44000.0,25.6984,25.6984,25.6664,25.6904,44000.0
2012-11-27 13:25:00,32.12,32.13,32.06,32.09,130500.0,25.6824,25.6904,25.6344,25.6584,130500.0
2012-11-27 13:30:00,32.09,32.14,32.09,32.13,33400.0,25.6584,25.6984,25.6584,25.6904,33400.0
2012-11-27 13:35:00,32.13,32.14,32.11,32.11,32300.0,25.6904,25.6984,25.6744,25.6744,32300.0
2012-11-27 13:40:00,32.12,32.15,32.09,32.13,31800.0,25.6824,25.7064,25.6584,25.6904,31800.0
2012-11-27 13:45:00,32.14,32.15,32.1,32.11,51800.0,25.6984,25.7064,25.6664,25.6744,51800.0
2012-11-27 13:50:00,32.11,32.11,32.08,32.1,29600.0,25.6744,25.6744,25.6504,25.6664,29600.0
2012-11-27 13:55:00,32.11,32.13,32.08,32.1,39300.0,25.6744,25.6904,25.6504,25.6664,39300.0
2012-11-27 14:00:00,32.1,32.11,32.06,32.11,69900.0,25.6664,25.6744,25.6344,25.6744,69900.0
2012-11-27 14:05:00,32.12,32.13,32.09,32.1,61600.0,25.6824,25.6904,25.6584,25.6664,61600.0
2012-11-27 14:10:00,32.1,32.12,32.08,32.1,64600.0,25.6664,25.6824,25.6504,25.6664,64600.0
2012-11-27 14:15:00,32.1,32.11,32.09,32.09,67100.0,25.6664,25.6744,25.6584,25.6584,67100.0
2012-11-27 14:20:00,32.09,32.1,32.01,32.02,110300.0,25.6584,25.6664,25.5945,25.6025,110300.0
2012-11-27 14:25:00,32.03,32.03,31.95,31.96,146800.0,25.6104,25.6104,25.5465,25.5545,146800.0
2012-11-27 14:30:00,31.95,32.01,31.95,32.0,141900.0,25.5465,25.5945,25.5465,25.5865,141900.0
2012-11-27 14:35:00,32.0,32.01,31.96,31.99,114000.0,25.5865,25.5945,25.5545,25.5785,114000.0
2012-11-27 14:40:00,32.0,32.02,31.94,31.94,75000.0,25.5865,25.6025,25.5385,25.5385,75000.0
2012-11-27 14:45:00,31.95,31.98,31.91,31.97,76600.0,25.5465,25.5705,25.5145,25.5625,76600.0
2012-11-27 14:50:00,31.97,31.99,31.94,31.96,68000.0,25.5625,25.5785,25.5385,25.5545,68000.0
2012-11-27 14:55:00,31.97,32.02,31.96,32.0,90900.0,25.5625,25.6025,25.5545,25.5865,90900.0
2012-11-27 15:00:00,32.0,32.04,31.98,32.0,99900.0,25.5865,25.6184,25.5705,25.5865,99900.0
2012-11-27 15:05:00,32.0,32.05,31.97,32.04,81100.0,25.5865,25.6264,25.5625,25.6184,81100.0
2012-11-27 15:10:00,32.04,32.06,32.0,32.06,101300.0,25.6184,25.6344,25.5865,25.6344,101300.0
2012-11-27 15:15:00,32.06,32.06,32.04,32.05,121100.0,25.6344,25.6344,25.6184,25.6264,121100.0
2012-11-27 15:20:00,32.06,32.09,32.03,32.08,71600.0,25.6344,25.6584,25.6104,25.6504,71600.0
2012-11-27 15:25:00,32.08,32.09,32.03,32.06,75600.0,25.6504,25.6584,25.6104,25.6344,75600.0
2012-11-27 15:30:00,32.06,32.11,32.05,32.08,373700.0,25.6344,25.6744,25.6264,25.6504,373700.0
2012-11-27 15:35:00,32.08,32.08,32.02,32.05,111400.0,25.6504,25.6504,25.6025,25.6264,111400.0
2012-11-27 15:40:00,32.05,32.07,32.04,32.06,131000.0,25.6264,25.6424,25.6184,25.6344,131000.0
2012-11-27 15:45:00,32.06,32.13,32.05,32.13,151000.0,25.6344,25.6904,25.6264,25.6904,151000.0
2012-11-27 15:50:00,32.13,32.13,32.05,32.09,290200.0,25.6904,25.6904,25.6264,25.6584,290200.0
2012-11-27 15:55:00,32.09,32.09,31.99,32.04,331500.0,25.6584,25.6584,25.5785,25.6184,331500.0
2012-11-28 09:30:00,31.8,31.85,31.76,31.8,194400.0,25.4265,25.4665,25.3946,25.4265,194400.0
2012-11-28 09:35:00,31.78,31.82,31.59,31.65,313400.0,25.4106,25.4425,25.2586,25.3066,313400.0
2012-11-28 09:40:00,31.66,31.73,31.6,31.66,159600.0,25.3146,25.3706,25.2666,25.3146,159600.0
2012-11-28 09:45:00,31.66,31.67,31.57,31.63,285200.0,25.3146,25.3226,25.2426,25.2906,285200.0
2012-11-28 09:50:00,31.63,31.63,31.55,31.62,152300.0,25.2906,25.2906,25.2267,25.2826,152300.0
2012-11-28 09:55:00,31.62,31.66,31.61,31.66,132900.0,25.2826,25.3146,25.2746,25.3146,132900.0
2012-11-28 10:00:00,31.65,31.66,31.53,31.53,140400.0,25.3066,25.3146,25.2107,25.2107,140400.0
2012-11-28 10:05:00,31.53,31.56,31.48,31.5,171400.0,25.2107,25.2346,25.1707,25.1867,171400.0
2012-11-28 10:10:00,31.5,31.59,31.49,31.55,135600.0,25.1867,25.2586,25.1787,25.2267,135600.0
2012-11-28 10:15:00,31.56,31.56,31.49,31.53,195900.0,25.2346,25.2346,25.1787,25.2107,195900.0
2012-11-28 10:20:00,31.53,31.63,31.52,31.61,419100.0,25.2107,25.2906,25.2027,25.2746,419100.0
2012-11-28 10:25:00,31.61,31.63,31.47,31.5,174800.0,25.2746,25.2906,25.1627,25.1867,174800.0
2012-11-28 10:30:00,31.5,31.5,31.42,31.44,158200.0,25.1867,25.1867,25.1227,25.1387,158200.0
2012-11-28 10:35:00,31.44,31.69,31.41,31.63,469300.0,25.1387,25.3386,25.1147,25.2906,469300.0
2012-11-28 10:40:00,31.63,31.67,31.58,31.62,274900.0,25.2906,25.3226,25.2506,25.2826,274900.0
2012-11-28 10:45:00,31.62,31.68,31.59,31.62,194600.0,25.2826,25.3306,25.2586,25.2826,194600.0
2012-11-28 10:50:00,31.62,31.66,31.57,31.58,107300.0,25.2826,25.3146,25.2426,25.2506,107300.0
2012-11-28 10:55:00,31.58,31.64,31.57,31.63,72700.0,25.2506,25.2986,25.2426,25.2906,72700.0
2012-11-28 11:00:00,31.63,31.68,31.6,31.6,109300.0,25.2906,25.3306,25.2666,25.2666,109300.0
2012-11-28 11:05:00,31.6,31.62,31.59,31.59,76200.0,25.2666,25.2826,25.2586,25.2586,76200.0
2012-11-28 11:10:00,31.59,31.67,31.59,31.66,102400.0,25.2586,25.3226,25.2586,25.3146,102400.0
2012-11-28 11:15:00,31.66,31.81,31.66,31.81,95100.0,25.3146,25.4345,25.3146,25.4345,95100.0
2012-11-28 11:20:00,31.81,31.82,31.72,31.73,95500.0,25.4345,25.4425,25.3626,25.3706,95500.0
2012-11-28 11:25:00,31.73,31.75,31.71,31.75,69100.0,25.3706,25.3866,25.3546,25.3866,69100.0
2012-11-28 11:30:00,31.75,31.75,31.69,31.72,154700.0,25.3866,25.3866,25.3386,25.3626,154700.0
2012-11-28 11:35:00,31.71,31.78,31.7,31.78,175700.0,25.3546,25.4106,25.3466,25.4106,175700.0
2012-11-28 11:40:00,31.78,31.78,31.67,31.71,148600.0,25.4106,25.4106,25.3226,25.3546,148600.0
2012-11-28 11:45:00,31.7,31.73,31.66,31.66,112300.0,25.3466,25.3706,25.3146,25.3146,112300.0
2012-11-28 11:50:00,31.67,31.68,31.62,31.64,80700.0,25.3226,25.3306,25.2826,25.2986,80700.0
2012-11-28 11:55:00,31.64,31.71,31.64,31.68,76100.0,25.2986,25.3546,25.2986,25.3306,76100.0
2012-11-28 12:00:00,31.67,31.69,31.61,31.62,90500.0,25.3226,25.3386,25.2746,25.2826,90500.0
2012-11-28 12:05:00,31.61,31.62,31.57,31.6,110700.0,25.2746,25.2826,25.2426,25.2666,110700.0
2012-11-28 12:10:00,31.6,31.74,31.56,31.71,137300.0,25.2666,25.3786,25.2346,25.3546,137300.0
2012-11-28 12:15:00,31.71,31.89,31.7,31.81,285000.0,25.3546,25.4985,25.3466,25.4345,285000.0
2012-11-28 12:20:00,31.82,31.83,31.77,31.83,148600.0,25.4425,25.4505,25.4026,25.4505,148600.0
2012-11-28 12:25:00,31.82,31.9,31.81,31.86,127300.0,25.4425,25.5065,25.4345,25.4745,127300.0
2012-11-28 12:30:00,31.87,31.94,31.86,31.92,94800.0,25.4825,25.5385,25.4745,25.5225,94800.0
2012-11-28 12:35:00,31.92,31.96,31.91,31.94,136900.0,25.5225,25.5545,25.5145,25.5385,136900.0
2012-11-28 12:40:00,31.94,31.96,31.86,31.87,125500.0,25.5385,25.5545,25.4745,25.4825,125500.0
2012-11-28 12:45:00,31.86,31.89,31.81,31.81,50900.0,25.4745,25.4985,25.4345,25.4345,50900.0
2012-11-28 12:50:00,31.82,31.87,31.81,31.85,67200.0,25.4425,25.4825,25.4345,25.4665,67200.0
2012-11-28 12:55:00,31.85,31.93,31.85,31.89,86900.0,25.4665,25.5305,25.4665,25.4985,86900.0
2012-11-28 13:00:00,31.88,31.88,31.81,31.81,46500.0,25.4905,25.4905,25.4345,25.4345,46500.0
2012-11-28 13:05:00,31.81,31.82,31.72,31.72,56400.0,25.4345,25.4425,25.3626,25.3626,56400.0
2012-11-28 13:10:00,31.73,31.77,31.73,31.76,54500.0,25.3706,25.4026,25.3706,25.3946,54500.0
2012-11-28 13:15:00,31.76,31.8,31.75,31.78,57200.0,25.3946,25.4265,25.3866,25.4106,57200.0
2012-11-28 13:20:00,31.77,31.84,31.77,31.83,50600.0,25.4026,25.4585,25.4026,25.4505,50600.0
2012-11-28 13:25:00,31.83,31.86,31.81,31.85,55800.0,25.4505,25.4745,25.4345,25.4665,55800.0
2012-11-28 13:30:00,31.85,31.93,31.84,31.93,92400.0,25.4665,25.5305,25.4585,25.5305,92400.0
2012-11-28 13:35:00,31.93,32.0,31.91,31.98,76100.0,25.5305,25.5865,25.5145,25.5705,76100.0
2012-11-28 13:40:00,31.98,32.03,31.95,32.01,133700.0,25.5705,25.6104,25.5465,25.5945,133700.0
2012-11-28 13:45:00,32.01,32.02,31.99,32.0,112900.0,25.5945,25.6025,25.5785,25.5865,112900.0
2012-11-28 13:50:00,32.0,32.02,31.98,32.01,69400.0,25.5865,25.6025,25.5705,25.5945,69400.0
2012-11-28 13:55:00,32.0,32.05,32.0,32.04,57900.0,25.5865,25.6264,25.5865,25.6184,57900.0
2012-11-28 14:00:00,32.05,32.06,31.99,32.01,114100.0,25.6264,25.6344,25.5785,25.5945,114100.0
2012-11-28 14:05:00,32.01,32.05,31.98,32.03,93900.0,25.5945,25.6264,25.5705,25.6104,93900.0
2012-11-28 14:10:00,32.03,32.06,32.0,32.04,66500.0,25.6104,25.6344,25.5865,25.6184,66500.0
2012-11-28 14:15:00,32.04,32.06,32.03,32.04,75700.0,25.6184,25.6344,25.6104,25.6184,75700.0
2012-11-28 14:20:00,32.05,32.07,32.03,32.04,36800.0,25.6264,25.6424,25.6104,25.6184,36800.0
2012-11-28 14:25:00,32.04,32.06,32.04,32.05,39800.0,25.6184,25.6344,25.6184,25.6264,39800.0
2012-11-28 14:30:00,32.06,32.09,32.04,32.08,57900.0,25.6344,25.6584,25.6184,25.6504,57900.0
2012-11-28 14:35:00,32.08,32.12,32.07,32.09,71500.0,25.6504,25.6824,25.6424,25.6584,71500.0
2012-11-28 14:40:00,32.09,32.15,32.09,32.11,58700.0,25.6584,25.7064,25.6584,25.6744,58700.0
2012-11-28 14:45:00,32.11,32.12,32.03,32.05,117400.0,25.6744,25.6824,25.6104,25.6264,117400.0
2012-11-28 14:50:00,32.05,32.06,32.03,32.05,56000.0,25.6264,25.6344,25.6104,25.6264,56000.0
2012-11-28 14:55:00,32.05,32.12,32.05,32.08,88500.0,25.6264,25.6824,25.6264,25.6504,88500.0
2012-11-28 15:00:00,32.08,32.1,32.06,32.07,40300.0,25.6504,25.6664,25.6344,25.6424,40300.0
2012-11-28 15:05:00,32.06,32.15,32.06,32.15,83100.0,25.6344,25.7064,25.6344,25.7064,83100.0
2012-11-28 15:10:00,32.15,32.17,32.14,32.16,52700.0,25.7064,25.7224,25.6984,25.7144,52700.0
2012-11-28 15:15:00,32.16,32.2,32.14,32.19,210600.0,25.7144,25.7464,25.6984,25.7384,210600.0
2012-11-28 15:20:00,32.18,32.24,32.18,32.22,112500.0,25.7304,25.7784,25.7304,25.7624,112500.0
2012-11-28 15:25:00,32.22,32.31,32.22,32.31,146300.0,25.7624,25.8343,25.7624,25.8343,146300.0
2012-11-28 15:30:00,32.31,32.35,32.3,32.32,207500.0,25.8343,25.8663,25.8263,25.8423,207500.0
2012-11-28 15:35:00,32.31,32.35,32.29,32.33,118700.0,25.8343,25.8663,25.8183,25.8503,118700.0
2012-11-28 15:40:00,32.33,32.4,32.31,32.37,265900.0,25.8503,25.9063,25.8343,25.8823,265900.0
2012-11-28 15:45:00,32.38,32.43,32.38,32.39,319100.0,25.8903,25.9303,25.8903,25.8983,319100.0
2012-11-28 15:50:00,32.39,32.4,32.36,32.39,161500.0,25.8983,25.9063,25.8743,25.8983,161500.0
2012-11-28 15:55:00,32.4,32.44,32.38,32.4,399200.0,25.9063,25.9383,25.8903,25.9063,399200.0
2012-11-29 09:30:00,32.52,32.99,32.52,32.98,331100.0,26.0022,26.378,26.0022,26.37,331100.0
2012-11-29 09:35:00,32.97,33.1,32.96,33.03,405800.0,26.3621,26.466,26.3541,26.41,405800.0
2012-11-29 09:40:00,33.02,33.11,33.0,33.02,244000.0,26.402,26.474,26.386,26.402,244000.0
2012-11-29 09:45:00,33.02,33.04,32.96,33.0,363800.0,26.402,26.418,26.3541,26.386,363800.0
2012-11-29 09:50:00,32.99,33.0,32.93,32.93,182000.0,26.378,26.386,26.3301,26.3301,182000.0
2012-11-29 09:55:00,32.92,33.1,32.91,33.07,243900.0,26.3221,26.466,26.3141,26.442,243900.0
2012-11-29 10:00:00,33.07,33.18,33.06,33.07,209300.0,26.442,26.53,26.434,26.442,209300.0
2012-11-29 10:05:00,33.05,33.07,32.91,32.92,172900.0,26.426,26.442,26.3141,26.3221,172900.0
2012-11-29 10:10:00,32.92,32.98,32.82,32.95,196700.0,26.3221,26.37,26.2421,26.3461,196700.0
2012-11-29 10:15:00,32.95,32.99,32.9,32.92,178800.0,26.3461,26.378,26.3061,26.3221,178800.0
2012-11-29 10:20:00,32.92,33.0,32.9,32.95,151400.0,26.3221,26.386,26.3061,26.3461,151400.0
2012-11-29 10:25:00,32.95,33.04,32.92,32.95,161000.0,26.3461,26.418,26.3221,26.3461,161000.0
2012-11-29 10:30:00,32.95,32.95,32.85,32.91,213100.0,26.3461,26.3461,26.2661,26.3141,213100.0
2012-11-29 10:35:00,32.9,32.92,32.86,32.88,93000.0,26.3061,26.3221,26.2741,26.2901,93000.0
2012-11-29 10:40:00,32.87,32.93,32.84,32.93,109900.0,26.2821,26.3301,26.2581,26.3301,109900.0
2012-11-29 10:45:00,32.93,32.98,32.93,32.94,84200.0,26.3301,26.37,26.3301,26.3381,84200.0
2012-11-29 10:50:00,32.93,33.01,32.92,33.0,132600.0,26.3301,26.394,26.3221,26.386,132600.0
2012-11-29 10:55:00,33.0,33.0,32.95,32.95,98400.0,26.386,26.386,26.3461,26.3461,98400.0
2012-11-29 11:00:00,32.95,32.98,32.92,32.97,117800.0,26.3461,26.37,26.3221,26.3621,117800.0
2012-11-29 11:05:00,32.98,32.99,32.95,32.97,112900.0,26.37,26.378,26.3461,26.3621,112900.0
2012-11-29 11:10:00,32.97,33.03,32.97,33.02,139000.0,26.3621,26.41,26.3621,26.402,139000.0
2012-11-29 11:15:00,33.02,33.04,32.97,32.98,148300.0,26.402,26.418,26.3621,26.37,148300.0
2012-11-29 11:20:00,32.98,33.0,32.95,32.95,86800.0,26.37,26.386,26.3461,26.3461,86800.0
2012-11-29 11:25:00,32.95,32.96,32.91,32.94,103800.0,26.3461,26.3541,26.3141,26.3381,103800.0
2012-11-29 11:30:00,32.94,32.97,32.92,32.93,99200.0,26.3381,26.3621,26.3221,26.3301,99200.0
2012-11-29 11:35:00,32.93,32.98,32.9,32.97,119000.0,26.3301,26.37,26.3061,26.3621,119000.0
2012-11-29 11:40:00,32.98,32.98,32.69,32.8,509300.0,26.37,26.37,26.1382,26.2261,509300.0
2012-11-29 11:45:00,32.8,32.82,32.77,32.8,189000.0,26.2261,26.2421,26.2021,26.2261,189000.0
2012-11-29 11:50:00,32.8,32.9,32.8,32.86,134300.0,26.2261,26.3061,26.2261,26.2741,134300.0
2012-11-29 11:55:00,32.87,32.89,32.8,32.84,113000.0,26.2821,26.2981,26.2261,26.2581,113000.0
2012-11-29 12:00:00,32.85,32.9,32.8,32.89,160700.0,26.2661,26.3061,26.2261,26.2981,160700.0
2012-11-29 12:05:00,32.89,32.91,32.84,32.88,114100.0,26.2981,26.3141,26.2581,26.2901,114100.0
2012-11-29 12:10:00,32.88,32.98,32.85,32.9,173300.0,26.2901,26.37,26.2661,26.3061,173300.0
2012-11-29 12:15:00,32.9,32.93,32.88,32.89,152300.0,26.3061,26.3301,26.2901,26.2981,152300.0
2012-11-29 12:20:00,32.89,32.94,32.87,32.91,105800.0,26.2981,26.3381,26.2821,26.3141,105800.0
2012-11-29 12:25:00,32.91,32.94,32.87,32.94,91000.0,26.3141,26.3381,26.2821,26.3381,91000.0
2012-11-29 12:30:00,32.93,32.98,32.93,32.98,85700.0,26.3301,26.37,26.3301,26.37,85700.0
2012-11-29 12:35:00,32.98,32.99,32.94,32.94,93000.0,26.37,26.378,26.3381,26.3381,93000.0
2012-11-29 12:40:00,32.93,32.94,32.88,32.89,58500.0,26.3301,26.3381,26.2901,26.2981,58500.0
2012-11-29 12:45:00,32.88,32.95,32.88,32.94,82100.0,26.2901,26.3461,26.2901,26.3381,82100.0
2012-11-29 12:50:00,32.95,32.95,32.89,32.9,53800.0,26.3461,26.3461,26.2981,26.3061,53800.0
2012-11-29 12:55:00,32.9,32.9,32.86,32.89,80300.0,26.3061,26.3061,26.2741,26.2981,80300.0
2012-11-29 13:00:00,32.88,32.96,32.88,32.95,45100.0,26.2901,26.3541,26.2901,26.3461,45100.0
2012-11-29 13:05:00,32.96,32.96,32.89,32.9,62600.0,26.3541,26.3541,26.2981,26.3061,62600.0
2012-11-29 13:10:00,32.89,32.9,32.85,32.87,82900.0,26.2981,26.3061,26.2661,26.2821,82900.0
2012-11-29 13:15:00,32.87,32.92,32.87,32.91,58600.0,26.2821,26.3221,26.2821,26.3141,58600.0
2012-11-29 13:20:00,32.91,32.98,32.91,32.97,79000.0,26.3141,26.37,26.3141,26.3621,79000.0
2012-11-29 13:25:00,32.96,33.0,32.96,33.0,54700.0,26.3541,26.386,26.3541,26.386,54700.0
2012-11-29 13:30:00,33.0,33.03,32.99,33.02,83600.0,26.386,26.41,26.378,26.402,83600.0
2012-11-29 13:35:00,33.02,33.08,33.02,33.08,96500.0,26.402,26.45,26.402,26.45,96500.0
2012-11-29 13:40:00,33.08,33.1,33.06,33.07,75000.0,26.45,26.466,26.434,26.442,75000.0
2012-11-29 13:45:00,33.07,33.12,33.06,33.06,113700.0,26.442,26.482,26.434,26.434,113700.0
2012-11-29 13:50:00,33.06,33.12,33.06,33.12,100600.0,26.434,26.482,26.434,26.482,100600.0
2012-11-29 13:55:00,33.12,33.12,33.07,33.08,50500.0,26.482,26.482,26.442,26.45,50500.0
2012-11-29 14:00:00,33.08,33.08,33.04,33.05,102700.0,26.45,26.45,26.418,26.426,102700.0
2012-11-29 14:05:00,33.05,33.07,33.03,33.06,84200.0,26.426,26.442,26.41,26.434,84200.0
2012-11-29 14:10:00,33.05,33.08,33.03,33.04,195200.0,26.426,26.45,26.41,26.418,195200.0
2012-11-29 14:15:00,33.04,33.07,33.03,33.05,145800.0,26.418,26.442,26.41,26.426,145800.0
2012-11-29 14:20:00,33.05,33.06,33.0,33.0,117300.0,26.426,26.434,26.386,26.386,117300.0
2012-11-29 14:25:00,33.0,33.02,32.97,32.98,93800.0,26.386,26.402,26.3621,26.37,93800.0
2012-11-29 14:30:00,32.98,33.0,32.94,32.98,166600.0,26.37,26.386,26.3381,26.37,166600.0
2012-11-29 14:35:00,32.98,33.01,32.96,33.01,192500.0,26.37,26.394,26.3541,26.394,192500.0
2012-11-29 14:40:00,33.01,33.04,33.0,33.03,104700.0,26.394,26.418,26.386,26.41,104700.0
2012-11-29 14:45:00,33.03,33.04,32.98,33.0,105200.0,26.41,26.418,26.37,26.386,105200.0
2012-11-29 14:50:00,33.0,33.0,32.98,33.0,67600.0,26.386,26.386,26.37,26.386,67600.0
2012-11-29 14:55:00,33.0,33.02,32.98,32.99,136500.0,26.386,26.402,26.37,26.378,136500.0
2012-11-29 15:00:00,32.99,33.0,32.98,32.98,77000.0,26.378,26.386,26.37,26.37,77000.0
2012-11-29 15:05:00,32.98,33.0,32.95,32.98,128100.0,26.37,26.386,26.3461,26.37,128100.0
2012-11-29 15:10:00,32.98,32.98,32.93,32.95,132500.0,26.37,26.37,26.3301,26.3461,132500.0
2012-11-29 15:15:00,32.95,32.96,32.94,32.95,79200.0,26.3461,26.3541,26.3381,26.3461,79200.0
2012-11-29 15:20:00,32.95,32.95,32.82,32.84,253600.0,26.3461,26.3461,26.2421,26.2581,253600.0
2012-11-29 15:25:00,32.84,32.88,32.83,32.86,130500.0,26.2581,26.2901,26.2501,26.2741,130500.0
2012-11-29 15:30:00,32.86,32.9,32.84,32.88,160200.0,26.2741,26.3061,26.2581,26.2901,160200.0
2012-11-29 15:35:00,32.88,32.88,32.84,32.86,111200.0,26.2901,26.2901,26.2581,26.2741,111200.0
2012-11-29 15:40:00,32.86,32.96,32.85,32.95,194300.0,26.2741,26.3541,26.2661,26.3461,194300.0
2012-11-29 15:45:00,32.96,32.97,32.93,32.96,191700.0,26.3541,26.3621,26.3301,26.3541,191700.0
2012-11-29 15:50:00,32.95,32.96,32.93,32.95,217700.0,26.3461,26.3541,26.3301,26.3461,217700.0
2012-11-29 15:55:00,32.95,32.97,32.91,32.93,415100.0,26.3461,26.3621,26.3141,26.3301,415100.0
2012-11-30 09:30:00,32.96,33.18,32.83,33.08,271700.0,26.3541,26.53,26.2501,26.45,271700.0
2012-11-30 09:35:00,33.09,33.21,33.09,33.15,257700.0,26.458,26.5539,26.458,26.506,257700.0
2012-11-30 09:40:00,33.15,33.2,33.1,33.2,416500.0,26.506,26.546,26.466,26.546,416500.0
2012-11-30 09:45:00,33.2,33.2,33.05,33.14,218000.0,26.546,26.546,26.426,26.498,218000.0
2012-11-30 09:50:00,33.14,33.15,33.05,33.1,254800.0,26.498,26.506,26.426,26.466,254800.0
2012-11-30 09:55:00,33.11,33.19,33.11,33.16,185000.0,26.474,26.538,26.474,26.514,185000.0
2012-11-30 10:00:00,33.16,33.28,33.16,33.27,211600.0,26.514,26.6099,26.514,26.6019,211600.0
2012-11-30 10:05:00,33.27,33.39,33.27,33.3,241000.0,26.6019,26.6979,26.6019,26.6259,241000.0
2012-11-30 10:10:00,33.3,33.33,33.26,33.32,95300.0,26.6259,26.6499,26.5939,26.6419,95300.0
2012-11-30 10:15:00,33.33,33.36,33.27,33.34,124400.0,26.6499,26.6739,26.6019,26.6579,124400.0
2012-11-30 10:20:00,33.33,33.38,33.32,33.38,94100.0,26.6499,26.6899,26.6419,26.6899,94100.0
2012-11-30 10:25:00,33.38,33.41,33.33,33.34,171200.0,26.6899,26.7139,26.6499,26.6579,171200.0
2012-11-30 10:30:00,33.34,33.35,33.29,33.32,92500.0,26.6579,26.6659,26.6179,26.6419,92500.0
2012-11-30 10:35:00,33.31,33.32,33.27,33.28,146400.0,26.6339,26.6419,26.6019,26.6099,146400.0
2012-11-30 10:40:00,33.27,33.28,33.24,33.27,109900.0,26.6019,26.6099,26.5779,26.6019,109900.0
2012-11-30 10:45:00,33.27,33.31,33.27,33.27,115700.0,26.6019,26.6339,26.6019,26.6019,115700.0
2012-11-30 10:50:00,33.27,33.28,33.18,33.19,151100.0,26.6019,26.6099,26.53,26.538,151100.0
2012-11-30 10:55:00,33.2,33.35,33.19,33.34,129500.0,26.546,26.6659,26.538,26.6579,129500.0
2012-11-30 11:00:00,33.34,33.4,33.32,33.39,130800.0,26.6579,26.7059,26.6419,26.6979,130800.0
2012-11-30 11:05:00,33.39,33.4,33.35,33.4,71600.0,26.6979,26.7059,26.6659,26.7059,71600.0
2012-11-30 11:10:00,33.4,33.42,33.38,33.41,108100.0,26.7059,26.7219,26.6899,26.7139,108100.0
2012-11-30 11:15:00,33.4,33.41,33.33,33.34,91200.0,26.7059,26.7139,26.6499,26.6579,91200.0
2012-11-30 11:20:00,33.34,33.35,33.3,33.35,76300.0,26.6579,26.6659,26.6259,26.6659,76300.0
2012-11-30 11:25:00,33.34,33.41,33.34,33.4,93100.0,26.6579,26.7139,26.6579,26.7059,93100.0
2012-11-30 11:30:00,33.39,33.4,33.27,33.27,238700.0,26.6979,26.7059,26.6019,26.6019,238700.0
2012-11-30 11:35:00,33.27,33.3,33.26,33.27,94900.0,26.6019,26.6259,26.5939,26.6019,94900.0
2012-11-30 11:40:00,33.28,33.32,33.27,33.3,102500.0,26.6099,26.6419,26.6019,26.6259,102500.0
2012-11-30 11:45:00,33.3,33.35,33.3,33.35,57100.0,26.6259,26.6659,26.6259,26.6659,57100.0
2012-11-30 11:50:00,33.34,33.34,33.3,33.33,77000.0,26.6579,26.6579,26.6259,26.6499,77000.0
2012-11-30 11:55:00,33.33,33.35,33.29,33.32,83600.0,26.6499,26.6659,26.6179,26.6419,83600.0
2012-11-30 12:00:00,33.31,33.33,33.3,33.3,58800.0,26.6339,26.6499,26.6259,26.6259,58800.0
2012-11-30 12:05:00,33.3,33.32,33.29,33.32,79300.0,26.6259,26.6419,26.6179,26.6419,79300.0
2012-11-30 12:10:00,33.31,33.33,33.28,33.33,76300.0,26.6339,26.6499,26.6099,26.6499,76300.0
2012-11-30 12:15:00,33.33,33.34,33.29,33.29,67600.0,26.6499,26.6579,26.6179,26.6179,67600.0
2012-11-30 12:20:00,33.29,33.32,33.26,33.32,77000.0,26.6179,26.6419,26.5939,26.6419,77000.0
2012-11-30 12:25:00,33.32,33.36,33.3,33.36,109600.0,26.6419,26.6739,26.6259,26.6739,109600.0
2012-11-30 12:30:00,33.35,33.39,33.35,33.38,68200.0,26.6659,26.6979,26.6659,26.6899,68200.0
2012-11-30 12:35:00,33.38,33.41,33.37,33.4,55700.0,26.6899,26.7139,26.6819,26.7059,55700.0
2012-11-30 12:40:00,33.41,33.41,33.38,33.39,59600.0,26.7139,26.7139,26.6899,26.6979,59600.0
2012-11-30 12:45:00,33.39,33.4,33.33,33.39,91900.0,26.6979,26.7059,26.6499,26.6979,91900.0
2012-11-30 12:50:00,33.38,33.39,33.3,33.36,92300.0,26.6899,26.6979,26.6259,26.6739,92300.0
2012-11-30 12:55:00,33.36,33.4,33.35,33.38,82700.0,26.6739,26.7059,26.6659,26.6899,82700.0
2012-11-30 13:00:00,33.37,33.42,33.37,33.41,62000.0,26.6819,26.7219,26.6819,26.7139,62000.0
2012-11-30 13:05:00,33.41,33.43,33.38,33.4,71500.0,26.7139,26.7299,26.6899,26.7059,71500.0
2012-11-30 13:10:00,33.39,33.41,33.36,33.38,48000.0,26.6979,26.7139,26.6739,26.6899,48000.0
2012-11-30 13:15:00,33.39,33.4,33.34,33.35,67700.0,26.6979,26.7059,26.6579,26.6659,67700.0
2012-11-30 13:20:00,33.35,33.44,33.35,33.44,88400.0,26.6659,26.7379,26.6659,26.7379,88400.0
2012-11-30 13:25:00,33.43,33.45,33.35,33.35,117800.0,26.7299,26.7458,26.6659,26.6659,117800.0
2012-11-30 13:30:00,33.35,33.36,33.31,33.31,136500.0,26.6659,26.6739,26.6339,26.6339,136500.0
2012-11-30 13:35:00,33.31,33.32,33.29,33.31,65000.0,26.6339,26.6419,26.6179,26.6339,65000.0
2012-11-30 13:40:00,33.3,33.31,33.26,33.28,112900.0,26.6259,26.6339,26.5939,26.6099,112900.0
2012-11-30 13:45:00,33.28,33.35,33.28,33.34,84900.0,26.6099,26.6659,26.6099,26.6579,84900.0
2012-11-30 13:50:00,33.34,33.36,33.33,33.36,49100.0,26.6579,26.6739,26.6499,26.6739,49100.0
2012-11-30 13:55:00,33.35,33.38,33.32,33.33,80300.0,26.6659,26.6899,26.6419,26.6499,80300.0
2012-11-30 14:00:00,33.34,33.37,33.29,33.35,106500.0,26.6579,26.6819,26.6179,26.6659,106500.0
2012-11-30 14:05:00,33.35,33.41,33.34,33.4,126900.0,26.6659,26.7139,26.6579,26.7059,126900.0
2012-11-30 14:10:00,33.4,33.4,33.35,33.36,88200.0,26.7059,26.7059,26.6659,26.6739,88200.0
2012-11-30 14:15:00,33.36,33.38,33.35,33.37,54100.0,26.6739,26.6899,26.6659,26.6819,54100.0
2012-11-30 14:20:00,33.37,33.39,33.35,33.39,75400.0,26.6819,26.6979,26.6659,26.6979,75400.0
2012-11-30 14:25:00,33.39,33.41,33.36,33.36,139100.0,26.6979,26.7139,26.6739,26.6739,139100.0
2012-11-30 14:30:00,33.37,33.37,33.29,33.29,103100.0,26.6819,26.6819,26.6179,26.6179,103100.0
2012-11-30 14:35:00,33.29,33.32,33.26,33.28,99400.0,26.6179,26.6419,26.5939,26.6099,99400.0
2012-11-30 14:40:00,33.28,33.32,33.27,33.31,80100.0,26.6099,26.6419,26.6019,26.6339,80100.0
2012-11-30 14:45:00,33.31,33.34,33.3,33.33,111400.0,26.6339,26.6579,26.6259,26.6499,111400.0
2012-11-30 14:50:00,33.33,33.35,33.28,33.29,191900.0,26.6499,26.6659,26.6099,26.6179,191900.0
2012-11-30 14:55:00,33.3,33.31,33.23,33.24,116800.0,26.6259,26.6339,26.5699,26.5779,116800.0
2012-11-30 15:00:00,33.24,33.28,33.21,33.27,111800.0,26.5779,26.6099,26.5539,26.6019,111800.0
2012-11-30 15:05:00,33.27,33.29,33.25,33.27,119200.0,26.6019,26.6179,26.5859,26.6019,119200.0
2012-11-30 15:10:00,33.27,33.34,33.27,33.34,81300.0,26.6019,26.6579,26.6019,26.6579,81300.0
2012-11-30 15:15:00,33.33,33.38,33.28,33.29,187200.0,26.6499,26.6899,26.6099,26.6179,187200.0
2012-11-30 15:20:00,33.29,33.31,33.22,33.22,185200.0,26.6179,26.6339,26.5619,26.5619,185200.0
2012-11-30 15:25:00,33.21,33.26,33.2,33.24,145900.0,26.5539,26.5939,26.546,26.5779,145900.0
2012-11-30 15:30:00,33.24,33.27,33.23,33.27,124400.0,26.5779,26.6019,26.5699,26.6019,124400.0
2012-11-30 15:35:00,33.27,33.32,33.25,33.31,198300.0,26.6019,26.6419,26.5859,26.6339,198300.0
2012-11-30 15:40:00,33.31,33.31,33.26,33.27,218300.0,26.6339,26.6339,26.5939,26.6019,218300.0
2012-11-30 15:45:00,33.28,33.35,33.25,33.33,267000.0,26.6099,26.6659,26.5859,26.6499,267000.0
2012-11-30 15:50:00,33.33,33.41,33.33,33.39,370500.0,26.6499,26.7139,26.6499,26.6979,370500.0
2012-11-30 15:55:00,33.39,33.44,33.34,33.35,662900.0,26.6979,26.7379,26.6579,26.6659,662900.0
2012-12-03 09:30:00,33.5,33.69,33.46,33.54,331800.0,26.7858,26.9377,26.7538,26.8178,331800.0
2012-12-03 09:35:00,33.55,33.57,33.29,33.32,169700.0,26.8258,26.8418,26.6179,26.6419,169700.0
2012-12-03 09:40:00,33.31,33.38,33.3,33.34,76000.0,26.6339,26.6899,26.6259,26.6579,76000.0
2012-12-03 09:45:00,33.34,33.34,33.25,33.3,91100.0,26.6579,26.6579,26.5859,26.6259,91100.0
2012-12-03 09:50:00,33.3,33.33,33.27,33.29,104800.0,26.6259,26.6499,26.6019,26.6179,104800.0
2012-12-03 09:55:00,33.3,33.4,33.29,33.37,89700.0,26.6259,26.7059,26.6179,26.6819,89700.0
2012-12-03 10:00:00,33.36,33.37,33.18,33.23,293500.0,26.6739,26.6819,26.53,26.5699,293500.0
2012-12-03 10:05:00,33.23,33.34,33.23,33.27,78000.0,26.5699,26.6579,26.5699,26.6019,78000.0
2012-12-03 10:10:00,33.26,33.31,33.25,33.3,79000.0,26.5939,26.6339,26.5859,26.6259,79000.0
2012-12-03 10:15:00,33.29,33.32,33.26,33.3,70900.0,26.6179,26.6419,26.5939,26.6259,70900.0
2012-12-03 10:20:00,33.3,33.36,33.3,33.35,64400.0,26.6259,26.6739,26.6259,26.6659,64400.0
2012-12-03 10:25:00,33.35,33.35,33.23,33.27,55900.0,26.6659,26.6659,26.5699,26.6019,55900.0
2012-12-03 10:30:00,33.28,33.28,33.14,33.16,145900.0,26.6099,26.6099,26.498,26.514,145900.0
2012-12-03 10:35:00,33.15,33.23,33.13,33.23,119000.0,26.506,26.5699,26.49,26.5699,119000.0
2012-12-03 10:40:00,33.23,33.29,33.21,33.28,63100.0,26.5699,26.6179,26.5539,26.6099,63100.0
2012-12-03 10:45:00,33.27,33.29,33.21,33.29,52800.0,26.6019,26.6179,26.5539,26.6179,52800.0
2012-12-03 10:50:00,33.29,33.29,33.16,33.17,60200.0,26.6179,26.6179,26.514,26.522,60200.0
2012-12-03 10:55:00,33.17,33.19,33.14,33.18,80800.0,26.522,26.538,26.498,26.53,80800.0
2012-12-03 11:00:00,33.18,33.21,33.16,33.17,57200.0,26.53,26.5539,26.514,26.522,57200.0
2012-12-03 11:05:00,33.17,33.21,33.17,33.2,48700.0,26.522,26.5539,26.522,26.546,48700.0
2012-12-03 11:10:00,33.21,33.22,33.18,33.18,69900.0,26.5539,26.5619,26.53,26.53,69900.0
2012-12-03 11:15:00,33.19,33.23,33.18,33.23,49600.0,26.538,26.5699,26.53,26.5699,49600.0
2012-12-03 11:20:00,33.23,33.23,33.16,33.18,30000.0,26.5699,26.5699,26.514,26.53,30000.0
2012-12-03 11:25:00,33.18,33.22,33.16,33.22,58500.0,26.53,26.5619,26.514,26.5619,58500.0
2012-12-03 11:30:00,33.21,33.27,33.17,33.27,75900.0,26.5539,26.6019,26.522,26.6019,75900.0
2012-12-03 11:35:00,33.27,33.27,33.21,33.21,32200.0,26.6019,26.6019,26.5539,26.5539,32200.0
2012-12-03 11:40:00,33.21,33.22,33.16,33.19,56400.0,26.5539,26.5619,26.514,26.538,56400.0
2012-12-03 11:45:00,33.18,33.26,33.17,33.26,55200.0,26.53,26.5939,26.522,26.5939,55200.0
2012-12-03 11:50:00,33.26,33.3,33.25,33.27,54600.0,26.5939,26.6259,26.5859,26.6019,54600.0
2012-12-03 11:55:00,33.27,33.3,33.27,33.3,50800.0,26.6019,26.6259,26.6019,26.6259,50800.0
2012-12-03 12:00:00,33.29,33.29,33.25,33.26,47100.0,26.6179,26.6179,26.5859,26.5939,47100.0
2012-12-03 12:05:00,33.26,33.3,33.25,33.26,46500.0,26.5939,26.6259,26.5859,26.5939,46500.0
2012-12-03 12:10:00,33.27,33.3,33.25,33.25,53400.0,26.6019,26.6259,26.5859,26.5859,53400.0
2012-12-03 12:15:00,33.25,33.27,33.21,33.23,45400.0,26.5859,26.6019,26.5539,26.5699,45400.0
2012-12-03 12:20:00,33.24,33.26,33.23,33.24,35600.0,26.5779,26.5939,26.5699,26.5779,35600.0
2012-12-03 12:25:00,33.23,33.28,33.23,33.28,35700.0,26.5699,26.6099,26.5699,26.6099,35700.0
2012-12-03 12:30:00,33.27,33.28,33.22,33.23,41100.0,26.6019,26.6099,26.5619,26.5699,41100.0
2012-12-03 12:35:00,33.23,33.23,33.19,33.19,34900.0,26.5699,26.5699,26.538,26.538,34900.0
2012-12-03 12:40:00,33.2,33.2,33.13,33.13,53700.0,26.546,26.546,26.49,26.49,53700.0
2012-12-03 12:45:00,33.13,33.15,33.08,33.08,40300.0,26.49,26.506,26.45,26.45,40300.0
2012-12-03 12:50:00,33.08,33.11,33.05,33.09,120000.0,26.45,26.474,26.426,26.458,120000.0
2012-12-03 12:55:00,33.09,33.12,33.09,33.11,47200.0,26.458,26.482,26.458,26.474,47200.0
2012-12-03 13:00:00,33.12,33.12,33.05,33.05,66400.0,26.482,26.482,26.426,26.426,66400.0
2012-12-03 13:05:00,33.05,33.09,33.04,33.06,90800.0,26.426,26.458,26.418,26.434,90800.0
2012-12-03 13:10:00,33.06,33.07,33.04,33.06,67800.0,26.434,26.442,26.418,26.434,67800.0
2012-12-03 13:15:00,33.06,33.1,33.04,33.09,53400.0,26.434,26.466,26.418,26.458,53400.0
2012-12-03 13:20:00,33.09,33.09,33.07,33.08,27000.0,26.458,26.458,26.442,26.45,27000.0
2012-12-03 13:25:00,33.07,33.09,33.06,33.09,30000.0,26.442,26.458,26.434,26.458,30000.0
2012-12-03 13:30:00,33.08,33.09,33.03,33.04,61500.0,26.45,26.458,26.41,26.418,61500.0
2012-12-03 13:35:00,33.04,33.05,33.0,33.01,74100.0,26.418,26.426,26.386,26.394,74100.0
2012-12-03 13:40:00,33.02,33.06,33.01,33.05,34900.0,26.402,26.434,26.394,26.426,34900.0
2012-12-03 13:45:00,33.05,33.11,33.05,33.11,43200.0,26.426,26.474,26.426,26.474,43200.0
2012-12-03 13:50:00,33.11,33.15,33.11,33.14,75200.0,26.474,26.506,26.474,26.498,75200.0
2012-12-03 13:55:00,33.13,33.18,33.13,33.16,74800.0,26.49,26.53,26.49,26.514,74800.0
2012-12-03 14:00:00,33.16,33.2,33.15,33.18,59500.0,26.514,26.546,26.506,26.53,59500.0
2012-12-03 14:05:00,33.19,33.24,33.18,33.24,51000.0,26.538,26.5779,26.53,26.5779,51000.0
2012-12-03 14:10:00,33.24,33.24,33.18,33.21,54000.0,26.5779,26.5779,26.53,26.5539,54000.0
2012-12-03 14:15:00,33.22,33.24,33.16,33.18,91400.0,26.5619,26.5779,26.514,26.53,91400.0
2012-12-03 14:20:00,33.18,33.18,33.12,33.13,58700.0,26.53,26.53,26.482,26.49,58700.0
2012-12-03 14:25:00,33.14,33.14,33.09,33.1,40500.0,26.498,26.498,26.458,26.466,40500.0
2012-12-03 14:30:00,33.1,33.14,33.09,33.1,48600.0,26.466,26.498,26.458,26.466,48600.0
2012-12-03 14:35:00,33.11,33.12,33.05,33.05,59800.0,26.474,26.482,26.426,26.426,59800.0
2012-12-03 14:40:00,33.05,33.12,33.05,33.1,44600.0,26.426,26.482,26.426,26.466,44600.0
2012-12-03 14:45:00,33.1,33.11,33.07,33.07,53700.0,26.466,26.474,26.442,26.442,53700.0
2012-12-03 14:50:00,33.07,33.1,33.06,33.09,68200.0,26.442,26.466,26.434,26.458,68200.0
2012-12-03 14:55:00,33.1,33.12,33.09,33.11,41900.0,26.466,26.482,26.458,26.474,41900.0
2012-12-03 15:00:00,33.11,33.21,33.11,33.13,156400.0,26.474,26.5539,26.474,26.49,156400.0
2012-12-03 15:05:00,33.13,33.14,33.08,33.09,67600.0,26.49,26.498,26.45,26.458,67600.0
2012-12-03 15:10:00,33.09,33.11,33.06,33.09,69200.0,26.458,26.474,26.434,26.458,69200.0
2012-12-03 15:15:00,33.08,33.08,32.99,33.01,234400.0,26.45,26.45,26.378,26.394,234400.0
2012-12-03 15:20:00,33.01,33.04,33.0,33.04,98400.0,26.394,26.418,26.386,26.418,98400.0
2012-12-03 15:25:00,33.04,33.06,33.02,33.04,91200.0,26.418,26.434,26.402,26.418,91200.0
2012-12-03 15:30:00,33.05,33.08,33.02,33.06,87700.0,26.426,26.45,26.402,26.434,87700.0
2012-12-03 15:35:00,33.07,33.1,33.06,33.09,109700.0,26.442,26.466,26.434,26.458,109700.0
2012-12-03 15:40:00,33.09,33.15,33.09,33.14,92000.0,26.458,26.506,26.458,26.498,92000.0
2012-12-03 15:45:00,33.14,33.15,33.09,33.1,136800.0,26.498,26.506,26.458,26.466,136800.0
2012-12-03 15:50:00,33.1,33.15,33.09,33.15,191400.0,26.466,26.506,26.458,26.506,191400.0
2012-12-03 15:55:00,33.15,33.15,33.05,33.06,254600.0,26.506,26.506,26.426,26.434,254600.0
2012-12-04 09:30:00,32.94,33.15,32.88,33.15,128200.0,26.4098,26.5781,26.3617,26.5781,128200.0
2012-12-04 09:35:00,33.13,33.25,33.06,33.25,174200.0,26.5621,26.6583,26.506,26.6583,174200.0
2012-12-04 09:40:00,33.25,33.41,33.23,33.33,165400.0,26.6583,26.7866,26.6423,26.7224,165400.0
2012-12-04 09:45:00,33.33,33.34,33.27,33.28,94000.0,26.7224,26.7305,26.6743,26.6824,94000.0
2012-12-04 09:50:00,33.29,33.36,33.29,33.3,113600.0,26.6904,26.7465,26.6904,26.6984,113600.0
2012-12-04 09:55:00,33.3,33.31,33.13,33.15,128200.0,26.6984,26.7064,26.5621,26.5781,128200.0
2012-12-04 10:00:00,33.15,33.19,33.12,33.14,76600.0,26.5781,26.6102,26.5541,26.5701,76600.0
2012-12-04 10:05:00,33.14,33.34,33.13,33.33,99600.0,26.5701,26.7305,26.5621,26.7224,99600.0
2012-12-04 10:10:00,33.33,33.45,33.29,33.4,198600.0,26.7224,26.8187,26.6904,26.7786,198600.0
2012-12-04 10:15:00,33.39,33.44,33.37,33.41,92600.0,26.7706,26.8106,26.7545,26.7866,92600.0
2012-12-04 10:20:00,33.42,33.42,33.33,33.34,74800.0,26.7946,26.7946,26.7224,26.7305,74800.0
2012-12-04 10:25:00,33.34,33.35,33.3,33.31,107600.0,26.7305,26.7385,26.6984,26.7064,107600.0
2012-12-04 10:30:00,33.31,33.33,33.26,33.32,108300.0,26.7064,26.7224,26.6663,26.7144,108300.0
2012-12-04 10:35:00,33.32,33.34,33.26,33.33,95400.0,26.7144,26.7305,26.6663,26.7224,95400.0
2012-12-04 10:40:00,33.31,33.37,33.3,33.32,83200.0,26.7064,26.7545,26.6984,26.7144,83200.0
2012-12-04 10:45:00,33.32,33.33,33.27,33.3,114600.0,26.7144,26.7224,26.6743,26.6984,114600.0
2012-12-04 10:50:00,33.3,33.34,33.28,33.31,76700.0,26.6984,26.7305,26.6824,26.7064,76700.0
2012-12-04 10:55:00,33.31,33.45,33.3,33.45,91000.0,26.7064,26.8187,26.6984,26.8187,91000.0
2012-12-04 11:00:00,33.45,33.45,33.41,33.41,105000.0,26.8187,26.8187,26.7866,26.7866,105000.0
2012-12-04 11:05:00,33.41,33.41,33.27,33.27,141000.0,26.7866,26.7866,26.6743,26.6743,141000.0
2012-12-04 11:10:00,33.28,33.29,33.18,33.2,252800.0,26.6824,26.6904,26.6022,26.6182,252800.0
2012-12-04 11:15:00,33.2,33.29,33.19,33.28,139900.0,26.6182,26.6904,26.6102,26.6824,139900.0
2012-12-04 11:20:00,33.27,33.3,33.27,33.29,102800.0,26.6743,26.6984,26.6743,26.6904,102800.0
2012-12-04 11:25:00,33.29,33.36,33.26,33.27,216700.0,26.6904,26.7465,26.6663,26.6743,216700.0
2012-12-04 11:30:00,33.26,33.31,33.21,33.22,156000.0,26.6663,26.7064,26.6262,26.6343,156000.0
2012-12-04 11:35:00,33.23,33.27,33.22,33.23,65100.0,26.6423,26.6743,26.6343,26.6423,65100.0
2012-12-04 11:40:00,33.23,33.38,33.23,33.38,74900.0,26.6423,26.7625,26.6423,26.7625,74900.0
2012-12-04 11:45:00,33.38,33.39,33.33,33.33,76100.0,26.7625,26.7706,26.7224,26.7224,76100.0
2012-12-04 11:50:00,33.33,33.39,33.3,33.32,161100.0,26.7224,26.7706,26.6984,26.7144,161100.0
2012-12-04 11:55:00,33.32,33.35,33.31,33.32,111200.0,26.7144,26.7385,26.7064,26.7144,111200.0
2012-12-04 12:00:00,33.32,33.35,33.27,33.28,134700.0,26.7144,26.7385,26.6743,26.6824,134700.0
2012-12-04 12:05:00,33.28,33.3,33.26,33.29,39600.0,26.6824,26.6984,26.6663,26.6904,39600.0
2012-12-04 12:10:00,33.29,33.35,33.29,33.34,79900.0,26.6904,26.7385,26.6904,26.7305,79900.0
2012-12-04 12:15:00,33.34,33.41,33.34,33.4,84400.0,26.7305,26.7866,26.7305,26.7786,84400.0
2012-12-04 12:20:00,33.41,33.46,33.38,33.43,158700.0,26.7866,26.8267,26.7625,26.8026,158700.0
2012-12-04 12:25:00,33.45,33.49,33.41,33.44,182700.0,26.8187,26.8507,26.7866,26.8106,182700.0
2012-12-04 12:30:00,33.44,33.46,33.4,33.43,77500.0,26.8106,26.8267,26.7786,26.8026,77500.0
2012-12-04 12:35:00,33.43,33.48,33.41,33.45,95900.0,26.8026,26.8427,26.7866,26.8187,95900.0
2012-12-04 12:40:00,33.45,33.47,33.41,33.42,65000.0,26.8187,26.8347,26.7866,26.7946,65000.0
2012-12-04 12:45:00,33.42,33.46,33.41,33.41,53200.0,26.7946,26.8267,26.7866,26.7866,53200.0
2012-12-04 12:50:00,33.41,33.41,33.34,33.35,77900.0,26.7866,26.7866,26.7305,26.7385,77900.0
2012-12-04 12:55:00,33.34,33.35,33.31,33.33,51700.0,26.7305,26.7385,26.7064,26.7224,51700.0
2012-12-04 13:00:00,33.32,33.32,33.23,33.25,66400.0,26.7144,26.7144,26.6423,26.6583,66400.0
2012-12-04 13:05:00,33.24,33.28,33.23,33.26,57400.0,26.6503,26.6824,26.6423,26.6663,57400.0
2012-12-04 13:10:00,33.25,33.27,33.23,33.25,45200.0,26.6583,26.6743,26.6423,26.6583,45200.0
2012-12-04 13:15:00,33.25,33.27,33.22,33.24,59200.0,26.6583,26.6743,26.6343,26.6503,59200.0
2012-12-04 13:20:00,33.24,33.27,33.23,33.24,97000.0,26.6503,26.6743,26.6423,26.6503,97000.0
2012-12-04 13:25:00,33.24,33.32,33.24,33.3,86200.0,26.6503,26.7144,26.6503,26.6984,86200.0
2012-12-04 13:30:00,33.29,33.34,33.24,33.24,111400.0,26.6904,26.7305,26.6503,26.6503,111400.0
2012-12-04 13:35:00,33.24,33.27,33.2,33.21,76800.0,26.6503,26.6743,26.6182,26.6262,76800.0
2012-12-04 13:40:00,33.22,33.26,33.16,33.18,225500.0,26.6343,26.6663,26.5861,26.6022,225500.0
2012-12-04 13:45:00,33.19,33.21,33.16,33.2,142200.0,26.6102,26.6262,26.5861,26.6182,142200.0
2012-12-04 13:50:00,33.2,33.26,33.19,33.25,147300.0,26.6182,26.6663,26.6102,26.6583,147300.0
2012-12-04 13:55:00,33.24,33.31,33.19,33.2,189800.0,26.6503,26.7064,26.6102,26.6182,189800.0
2012-12-04 14:00:00,33.21,33.23,33.14,33.16,204900.0,26.6262,26.6423,26.5701,26.5861,204900.0
2012-12-04 14:05:00,33.16,33.18,33.11,33.11,114000.0,26.5861,26.6022,26.5461,26.5461,114000.0
2012-12-04 14:10:00,33.11,33.18,33.11,33.11,102400.0,26.5461,26.6022,26.5461,26.5461,102400.0
2012-12-04 14:15:00,33.12,33.18,33.12,33.17,52500.0,26.5541,26.6022,26.5541,26.5942,52500.0
2012-12-04 14:20:00,33.18,33.19,33.14,33.15,78300.0,26.6022,26.6102,26.5701,26.5781,78300.0
2012-12-04 14:25:00,33.16,33.17,33.13,33.13,72700.0,26.5861,26.5942,26.5621,26.5621,72700.0
2012-12-04 14:30:00,33.13,33.14,33.08,33.14,82200.0,26.5621,26.5701,26.522,26.5701,82200.0
2012-12-04 14:35:00,33.14,33.16,33.12,33.12,39600.0,26.5701,26.5861,26.5541,26.5541,39600.0
2012-12-04 14:40:00,33.11,33.18,33.11,33.14,81500.0,26.5461,26.6022,26.5461,26.5701,81500.0
2012-12-04 14:45:00,33.14,33.15,33.1,33.12,40800.0,26.5701,26.5781,26.538,26.5541,40800.0
2012-12-04 14:50:00,33.12,33.16,33.11,33.11,57700.0,26.5541,26.5861,26.5461,26.5461,57700.0
2012-12-04 14:55:00,33.12,33.13,33.09,33.1,32700.0,26.5541,26.5621,26.53,26.538,32700.0
2012-12-04 15:00:00,33.1,33.16,33.1,33.14,55600.0,26.538,26.5861,26.538,26.5701,55600.0
2012-12-04 15:05:00,33.15,33.19,33.14,33.15,98100.0,26.5781,26.6102,26.5701,26.5781,98100.0
2012-12-04 15:10:00,33.15,33.17,33.09,33.1,163500.0,26.5781,26.5942,26.53,26.538,163500.0
2012-12-04 15:15:00,33.11,33.11,33.05,33.08,176100.0,26.5461,26.5461,26.498,26.522,176100.0
2012-12-04 15:20:00,33.07,33.08,32.99,33.04,353200.0,26.514,26.522,26.4499,26.4899,353200.0
2012-12-04 15:25:00,33.04,33.1,33.04,33.1,83000.0,26.4899,26.538,26.4899,26.538,83000.0
2012-12-04 15:30:00,33.1,33.11,33.06,33.08,101000.0,26.538,26.5461,26.506,26.522,101000.0
2012-12-04 15:35:00,33.07,33.08,33.01,33.03,117400.0,26.514,26.522,26.4659,26.4819,117400.0
2012-12-04 15:40:00,33.03,33.03,33.0,33.02,80200.0,26.4819,26.4819,26.4579,26.4739,80200.0
2012-12-04 15:45:00,33.02,33.06,33.0,33.04,160400.0,26.4739,26.506,26.4579,26.4899,160400.0
2012-12-04 15:50:00,33.04,33.09,33.01,33.02,176600.0,26.4899,26.53,26.4659,26.4739,176600.0
2012-12-04 15:55:00,33.01,33.07,33.01,33.05,300100.0,26.4659,26.514,26.4659,26.498,300100.0
2012-12-05 09:30:00,33.18,33.29,33.0,33.28,202900.0,26.6022,26.6904,26.4579,26.6824,202900.0
2012-12-05 09:35:00,33.27,33.46,33.27,33.39,119500.0,26.6743,26.8267,26.6743,26.7706,119500.0
2012-12-05 09:40:00,33.4,33.47,33.29,33.3,121500.0,26.7786,26.8347,26.6904,26.6984,121500.0
2012-12-05 09:45:00,33.31,33.33,33.2,33.32,144800.0,26.7064,26.7224,26.6182,26.7144,144800.0
2012-12-05 09:50:00,33.31,33.33,33.24,33.3,52500.0,26.7064,26.7224,26.6503,26.6984,52500.0
2012-12-05 09:55:00,33.3,33.4,33.22,33.25,90300.0,26.6984,26.7786,26.6343,26.6583,90300.0
2012-12-05 10:00:00,33.26,33.34,33.21,33.21,114300.0,26.6663,26.7305,26.6262,26.6262,114300.0
2012-12-05 10:05:00,33.22,33.28,33.19,33.24,163800.0,26.6343,26.6824,26.6102,26.6503,163800.0
2012-12-05 10:10:00,33.24,33.27,33.19,33.2,210900.0,26.6503,26.6743,26.6102,26.6182,210900.0
2012-12-05 10:15:00,33.2,33.29,33.2,33.27,193100.0,26.6182,26.6904,26.6182,26.6743,193100.0
2012-12-05 10:20:00,33.28,33.31,33.24,33.27,192900.0,26.6824,26.7064,26.6503,26.6743,192900.0
2012-12-05 10:25:00,33.27,33.28,33.17,33.17,118600.0,26.6743,26.6824,26.5942,26.5942,118600.0
2012-12-05 10:30:00,33.18,33.22,33.13,33.21,133900.0,26.6022,26.6343,26.5621,26.6262,133900.0
2012-12-05 10:35:00,33.2,33.25,33.17,33.18,105600.0,26.6182,26.6583,26.5942,26.6022,105600.0
2012-12-05 10:40:00,33.18,33.19,33.09,33.13,201800.0,26.6022,26.6102,26.53,26.5621,201800.0
2012-12-05 10:45:00,33.11,33.14,33.07,33.13,123700.0,26.5461,26.5701,26.514,26.5621,123700.0
2012-12-05 10:50:00,33.12,33.15,33.07,33.08,106800.0,26.5541,26.5781,26.514,26.522,106800.0
2012-12-05 10:55:00,33.07,33.2,33.06,33.2,127000.0,26.514,26.6182,26.506,26.6182,127000.0
2012-12-05 11:00:00,33.2,33.21,33.15,33.19,111000.0,26.6182,26.6262,26.5781,26.6102,111000.0
2012-12-05 11:05:00,33.2,33.22,33.16,33.2,160000.0,26.6182,26.6343,26.5861,26.6182,160000.0
2012-12-05 11:10:00,33.21,33.27,33.17,33.22,214200.0,26.6262,26.6743,26.5942,26.6343,214200.0
2012-12-05 11:15:00,33.23,33.24,33.19,33.2,78900.0,26.6423,26.6503,26.6102,26.6182,78900.0
2012-12-05 11:20:00,33.2,33.24,33.17,33.24,84700.0,26.6182,26.6503,26.5942,26.6503,84700.0
2012-12-05 11:25:00,33.24,33.26,33.21,33.25,162000.0,26.6503,26.6663,26.6262,26.6583,162000.0
2012-12-05 11:30:00,33.26,33.3,33.24,33.3,131600.0,26.6663,26.6984,26.6503,26.6984,131600.0
2012-12-05 11:35:00,33.3,33.39,33.3,33.36,504500.0,26.6984,26.7706,26.6984,26.7465,504500.0
2012-12-05 11:40:00,33.36,33.37,33.3,33.32,92100.0,26.7465,26.7545,26.6984,26.7144,92100.0
2012-12-05 11:45:00,33.31,33.38,33.31,33.36,108100.0,26.7064,26.7625,26.7064,26.7465,108100.0
2012-12-05 11:50:00,33.36,33.39,33.33,33.38,51100.0,26.7465,26.7706,26.7224,26.7625,51100.0
2012-12-05 11:55:00,33.39,33.45,33.39,33.41,225200.0,26.7706,26.8187,26.7706,26.7866,225200.0
2012-12-05 12:00:00,33.41,33.5,33.4,33.44,214300.0,26.7866,26.8587,26.7786,26.8106,214300.0
2012-12-05 12:05:00,33.45,33.52,33.44,33.5,369400.0,26.8187,26.8748,26.8106,26.8587,369400.0
2012-12-05 12:10:00,33.5,33.53,33.44,33.46,93800.0,26.8587,26.8828,26.8106,26.8267,93800.0
2012-12-05 12:15:00,33.45,33.45,33.38,33.38,105700.0,26.8187,26.8187,26.7625,26.7625,105700.0
2012-12-05 12:20:00,33.39,33.41,33.38,33.39,27000.0,26.7706,26.7866,26.7625,26.7706,27000.0
2012-12-05 12:25:00,33.4,33.41,33.38,33.41,74200.0,26.7786,26.7866,26.7625,26.7866,74200.0
2012-12-05 12:30:00,33.41,33.49,33.4,33.47,63900.0,26.7866,26.8507,26.7786,26.8347,63900.0
2012-12-05 12:35:00,33.49,33.54,33.49,33.52,90000.0,26.8507,26.8908,26.8507,26.8748,90000.0
2012-12-05 12:40:00,33.53,33.55,33.51,33.52,66700.0,26.8828,26.8988,26.8668,26.8748,66700.0
2012-12-05 12:45:00,33.53,33.55,33.49,33.52,100400.0,26.8828,26.8988,26.8507,26.8748,100400.0
2012-12-05 12:50:00,33.52,33.54,33.51,33.52,47200.0,26.8748,26.8908,26.8668,26.8748,47200.0
2012-12-05 12:55:00,33.52,33.55,33.5,33.51,52100.0,26.8748,26.8988,26.8587,26.8668,52100.0
2012-12-05 13:00:00,33.51,33.56,33.5,33.54,72400.0,26.8668,26.9069,26.8587,26.8908,72400.0
2012-12-05 13:05:00,33.54,33.55,33.52,33.55,36100.0,26.8908,26.8988,26.8748,26.8988,36100.0
2012-12-05 13:10:00,33.56,33.57,33.52,33.54,37100.0,26.9069,26.9149,26.8748,26.8908,37100.0
2012-12-05 13:15:00,33.53,33.53,33.49,33.5,92700.0,26.8828,26.8828,26.8507,26.8587,92700.0
2012-12-05 13:20:00,33.5,33.5,33.45,33.45,88700.0,26.8587,26.8587,26.8187,26.8187,88700.0
2012-12-05 13:25:00,33.45,33.47,33.42,33.45,48600.0,26.8187,26.8347,26.7946,26.8187,48600.0
2012-12-05 13:30:00,33.45,33.5,33.45,33.49,76700.0,26.8187,26.8587,26.8187,26.8507,76700.0
2012-12-05 13:35:00,33.49,33.54,33.49,33.49,99800.0,26.8507,26.8908,26.8507,26.8507,99800.0
2012-12-05 13:40:00,33.5,33.51,33.44,33.46,66800.0,26.8587,26.8668,26.8106,26.8267,66800.0
2012-12-05 13:45:00,33.46,33.47,33.41,33.43,55900.0,26.8267,26.8347,26.7866,26.8026,55900.0
2012-12-05 13:50:00,33.43,33.44,33.39,33.4,61200.0,26.8026,26.8106,26.7706,26.7786,61200.0
2012-12-05 13:55:00,33.41,33.42,33.36,33.36,84600.0,26.7866,26.7946,26.7465,26.7465,84600.0
2012-12-05 14:00:00,33.37,33.48,33.36,33.47,100200.0,26.7545,26.8427,26.7465,26.8347,100200.0
2012-12-05 14:05:00,33.47,33.49,33.45,33.49,30100.0,26.8347,26.8507,26.8187,26.8507,30100.0
2012-12-05 14:10:00,33.49,33.51,33.47,33.5,50500.0,26.8507,26.8668,26.8347,26.8587,50500.0
2012-12-05 14:15:00,33.5,33.56,33.49,33.56,70500.0,26.8587,26.9069,26.8507,26.9069,70500.0
2012-12-05 14:20:00,33.56,33.57,33.54,33.55,58900.0,26.9069,26.9149,26.8908,26.8988,58900.0
2012-12-05 14:25:00,33.56,33.57,33.53,33.53,48000.0,26.9069,26.9149,26.8828,26.8828,48000.0
2012-12-05 14:30:00,33.53,33.54,33.48,33.5,95000.0,26.8828,26.8908,26.8427,26.8587,95000.0
2012-12-05 14:35:00,33.51,33.53,33.49,33.52,47500.0,26.8668,26.8828,26.8507,26.8748,47500.0
2012-12-05 14:40:00,33.52,33.56,33.5,33.54,85700.0,26.8748,26.9069,26.8587,26.8908,85700.0
2012-12-05 14:45:00,33.54,33.55,33.51,33.51,55600.0,26.8908,26.8988,26.8668,26.8668,55600.0
2012-12-05 14:50:00,33.51,33.55,33.51,33.54,49600.0,26.8668,26.8988,26.8668,26.8908,49600.0
2012-12-05 14:55:00,33.53,33.55,33.49,33.49,78500.0,26.8828,26.8988,26.8507,26.8507,78500.0
2012-12-05 15:00:00,33.5,33.55,33.49,33.54,124200.0,26.8587,26.8988,26.8507,26.8908,124200.0
2012-12-05 15:05:00,33.54,33.57,33.51,33.54,115900.0,26.8908,26.9149,26.8668,26.8908,115900.0
2012-12-05 15:10:00,33.54,33.59,33.52,33.55,140200.0,26.8908,26.9309,26.8748,26.8988,140200.0
2012-12-05 15:15:00,33.57,33.58,33.55,33.55,61100.0,26.9149,26.9229,26.8988,26.8988,61100.0
2012-12-05 15:20:00,33.55,33.56,33.49,33.51,140200.0,26.8988,26.9069,26.8507,26.8668,140200.0
2012-12-05 15:25:00,33.51,33.53,33.49,33.51,86000.0,26.8668,26.8828,26.8507,26.8668,86000.0
2012-12-05 15:30:00,33.5,33.59,33.5,33.57,474000.0,26.8587,26.9309,26.8587,26.9149,474000.0
2012-12-05 15:35:00,33.57,33.58,33.5,33.51,104300.0,26.9149,26.9229,26.8587,26.8668,104300.0
2012-12-05 15:40:00,33.51,33.54,33.49,33.5,95200.0,26.8668,26.8908,26.8507,26.8587,95200.0
2012-12-05 15:45:00,33.49,33.5,33.44,33.45,271900.0,26.8507,26.8587,26.8106,26.8187,271900.0
2012-12-05 15:50:00,33.44,33.54,33.44,33.52,296100.0,26.8106,26.8908,26.8106,26.8748,296100.0
2012-12-05 15:55:00,33.53,33.53,33.49,33.5,491800.0,26.8828,26.8828,26.8507,26.8587,491800.0
2012-12-06 09:30:00,33.34,33.47,33.25,33.44,264900.0,26.7305,26.8347,26.6583,26.8106,264900.0
2012-12-06 09:35:00,33.45,33.53,33.39,33.45,87300.0,26.8187,26.8828,26.7706,26.8187,87300.0
2012-12-06 09:40:00,33.47,33.48,33.31,33.33,93800.0,26.8347,26.8427,26.7064,26.7224,93800.0
2012-12-06 09:45:00,33.33,33.37,33.31,33.34,132400.0,26.7224,26.7545,26.7064,26.7305,132400.0
2012-12-06 09:50:00,33.34,33.47,33.33,33.41,103800.0,26.7305,26.8347,26.7224,26.7866,103800.0
2012-12-06 09:55:00,33.41,33.45,33.33,33.34,141700.0,26.7866,26.8187,26.7224,26.7305,141700.0
2012-12-06 10:00:00,33.35,33.38,33.29,33.34,90400.0,26.7385,26.7625,26.6904,26.7305,90400.0
2012-12-06 10:05:00,33.34,33.4,33.33,33.36,83200.0,26.7305,26.7786,26.7224,26.7465,83200.0
2012-12-06 10:10:00,33.35,33.36,33.22,33.24,117600.0,26.7385,26.7465,26.6343,26.6503,117600.0
2012-12-06 10:15:00,33.25,33.31,33.23,33.28,131600.0,26.6583,26.7064,26.6423,26.6824,131600.0
2012-12-06 10:20:00,33.28,33.29,33.23,33.28,122400.0,26.6824,26.6904,26.6423,26.6824,122400.0
2012-12-06 10:25:00,33.28,33.32,33.25,33.28,58800.0,26.6824,26.7144,26.6583,26.6824,58800.0
2012-12-06 10:30:00,33.28,33.33,33.26,33.31,85900.0,26.6824,26.7224,26.6663,26.7064,85900.0
2012-12-06 10:35:00,33.31,33.38,33.29,33.34,95600.0,26.7064,26.7625,26.6904,26.7305,95600.0
2012-12-06 10:40:00,33.34,33.36,33.3,33.33,59800.0,26.7305,26.7465,26.6984,26.7224,59800.0
2012-12-06 10:45:00,33.33,33.42,33.32,33.37,233000.0,26.7224,26.7946,26.7144,26.7545,233000.0
2012-12-06 10:50:00,33.36,33.43,33.35,33.36,71600.0,26.7465,26.8026,26.7385,26.7465,71600.0
2012-12-06 10:55:00,33.37,33.41,33.37,33.38,45200.0,26.7545,26.7866,26.7545,26.7625,45200.0
2012-12-06 11:00:00,33.39,33.41,33.36,33.37,75100.0,26.7706,26.7866,26.7465,26.7545,75100.0
2012-12-06 11:05:00,33.39,33.4,33.32,33.33,62800.0,26.7706,26.7786,26.7144,26.7224,62800.0
2012-12-06 11:10:00,33.33,33.34,33.28,33.31,79500.0,26.7224,26.7305,26.6824,26.7064,79500.0
2012-12-06 11:15:00,33.3,33.33,33.26,33.31,75200.0,26.6984,26.7224,26.6663,26.7064,75200.0
2012-12-06 11:20:00,33.31,33.36,33.29,33.35,179600.0,26.7064,26.7465,26.6904,26.7385,179600.0
2012-12-06 11:25:00,33.35,33.38,33.31,33.37,63700.0,26.7385,26.7625,26.7064,26.7545,63700.0
2012-12-06 11:30:00,33.36,33.4,33.34,33.34,61700.0,26.7465,26.7786,26.7305,26.7305,61700.0
2012-12-06 11:35:00,33.34,33.37,33.32,33.34,89600.0,26.7305,26.7545,26.7144,26.7305,89600.0
2012-12-06 11:40:00,33.34,33.35,33.3,33.32,73700.0,26.7305,26.7385,26.6984,26.7144,73700.0
2012-12-06 11:45:00,33.33,33.33,33.28,33.29,61300.0,26.7224,26.7224,26.6824,26.6904,61300.0
2012-12-06 11:50:00,33.29,33.3,33.28,33.3,79500.0,26.6904,26.6984,26.6824,26.6984,79500.0
2012-12-06 11:55:00,33.3,33.3,33.26,33.29,86000.0,26.6984,26.6984,26.6663,26.6904,86000.0
2012-12-06 12:00:00,33.29,33.3,33.19,33.22,480600.0,26.6904,26.6984,26.6102,26.6343,480600.0
2012-12-06 12:05:00,33.22,33.3,33.22,33.3,85800.0,26.6343,26.6984,26.6343,26.6984,85800.0
2012-12-06 12:10:00,33.3,33.33,33.29,33.33,45900.0,26.6984,26.7224,26.6904,26.7224,45900.0
2012-12-06 12:15:00,33.33,33.34,33.3,33.31,24900.0,26.7224,26.7305,26.6984,26.7064,24900.0
2012-12-06 12:20:00,33.32,33.33,33.3,33.3,28100.0,26.7144,26.7224,26.6984,26.6984,28100.0
2012-12-06 12:25:00,33.31,33.33,33.29,33.32,118000.0,26.7064,26.7224,26.6904,26.7144,118000.0
2012-12-06 12:30:00,33.31,33.34,33.3,33.33,49700.0,26.7064,26.7305,26.6984,26.7224,49700.0
2012-12-06 12:35:00,33.32,33.37,33.3,33.35,98500.0,26.7144,26.7545,26.6984,26.7385,98500.0
2012-12-06 12:40:00,33.35,33.36,33.3,33.3,107600.0,26.7385,26.7465,26.6984,26.6984,107600.0
2012-12-06 12:45:00,33.3,33.32,33.3,33.31,43600.0,26.6984,26.7144,26.6984,26.7064,43600.0
2012-12-06 12:50:00,33.32,33.33,33.3,33.31,66800.0,26.7144,26.7224,26.6984,26.7064,66800.0
2012-12-06 12:55:00,33.31,33.35,33.3,33.32,48800.0,26.7064,26.7385,26.6984,26.7144,48800.0
2012-12-06 13:00:00,33.32,33.34,33.31,33.34,42000.0,26.7144,26.7305,26.7064,26.7305,42000.0
2012-12-06 13:05:00,33.34,33.36,33.33,33.35,90700.0,26.7305,26.7465,26.7224,26.7385,90700.0
2012-12-06 13:10:00,33.35,33.44,33.34,33.44,99300.0,26.7385,26.8106,26.7305,26.8106,99300.0
2012-12-06 13:15:00,33.44,33.5,33.42,33.5,128800.0,26.8106,26.8587,26.7946,26.8587,128800.0
2012-12-06 13:20:00,33.5,33.55,33.48,33.48,153500.0,26.8587,26.8988,26.8427,26.8427,153500.0
2012-12-06 13:25:00,33.49,33.5,33.45,33.46,46100.0,26.8507,26.8587,26.8187,26.8267,46100.0
2012-12-06 13:30:00,33.47,33.5,33.46,33.48,31700.0,26.8347,26.8587,26.8267,26.8427,31700.0
2012-12-06 13:35:00,33.48,33.5,33.47,33.49,36300.0,26.8427,26.8587,26.8347,26.8507,36300.0
2012-12-06 13:40:00,33.49,33.5,33.44,33.46,30500.0,26.8507,26.8587,26.8106,26.8267,30500.0
2012-12-06 13:45:00,33.46,33.48,33.44,33.48,29800.0,26.8267,26.8427,26.8106,26.8427,29800.0
2012-12-06 13:50:00,33.47,33.47,33.43,33.44,23500.0,26.8347,26.8347,26.8026,26.8106,23500.0
2012-12-06 13:55:00,33.44,33.46,33.42,33.46,32100.0,26.8106,26.8267,26.7946,26.8267,32100.0
2012-12-06 14:00:00,33.46,33.47,33.43,33.46,59900.0,26.8267,26.8347,26.8026,26.8267,59900.0
2012-12-06 14:05:00,33.45,33.49,33.44,33.45,88600.0,26.8187,26.8507,26.8106,26.8187,88600.0
2012-12-06 14:10:00,33.46,33.47,33.43,33.44,44000.0,26.8267,26.8347,26.8026,26.8106,44000.0
2012-12-06 14:15:00,33.44,33.47,33.43,33.43,46500.0,26.8106,26.8347,26.8026,26.8026,46500.0
2012-12-06 14:20:00,33.43,33.46,33.42,33.45,50200.0,26.8026,26.8267,26.7946,26.8187,50200.0
2012-12-06 14:25:00,33.45,33.47,33.43,33.44,38600.0,26.8187,26.8347,26.8026,26.8106,38600.0
2012-12-06 14:30:00,33.44,33.51,33.43,33.5,123500.0,26.8106,26.8668,26.8026,26.8587,123500.0
2012-12-06 14:35:00,33.5,33.52,33.45,33.47,118800.0,26.8587,26.8748,26.8187,26.8347,118800.0
2012-12-06 14:40:00,33.48,33.48,33.44,33.44,30700.0,26.8427,26.8427,26.8106,26.8106,30700.0
2012-12-06 14:45:00,33.44,33.49,33.4,33.48,576700.0,26.8106,26.8507,26.7786,26.8427,576700.0
2012-12-06 14:50:00,33.48,33.48,33.41,33.41,40500.0,26.8427,26.8427,26.7866,26.7866,40500.0
2012-12-06 14:55:00,33.42,33.42,33.36,33.39,71100.0,26.7946,26.7946,26.7465,26.7706,71100.0
2012-12-06 15:00:00,33.4,33.45,33.36,33.43,718600.0,26.7786,26.8187,26.7465,26.8026,718600.0
2012-12-06 15:05:00,33.43,33.47,33.39,33.39,284800.0,26.8026,26.8347,26.7706,26.7706,284800.0
2012-12-06 15:10:00,33.4,33.41,33.38,33.41,139400.0,26.7786,26.7866,26.7625,26.7866,139400.0
2012-12-06 15:15:00,33.4,33.41,33.37,33.39,78800.0,26.7786,26.7866,26.7545,26.7706,78800.0
2012-12-06 15:20:00,33.38,33.4,33.37,33.4,73400.0,26.7625,26.7786,26.7545,26.7786,73400.0
2012-12-06 15:25:00,33.4,33.44,33.39,33.44,286500.0,26.7786,26.8106,26.7706,26.8106,286500.0
2012-12-06 15:30:00,33.44,33.51,33.43,33.48,285400.0,26.8106,26.8668,26.8026,26.8427,285400.0
2012-12-06 15:35:00,33.47,33.55,33.47,33.52,303000.0,26.8347,26.8988,26.8347,26.8748,303000.0
2012-12-06 15:40:00,33.53,33.57,33.5,33.57,329000.0,26.8828,26.9149,26.8587,26.9149,329000.0
2012-12-06 15:45:00,33.57,33.58,33.53,33.55,288000.0,26.9149,26.9229,26.8828,26.8988,288000.0
2012-12-06 15:50:00,33.55,33.59,33.53,33.57,433900.0,26.8988,26.9309,26.8828,26.9149,433900.0
2012-12-06 15:55:00,33.57,33.6,33.57,33.58,454500.0,26.9149,26.9389,26.9149,26.9229,454500.0
2012-12-07 09:30:00,33.67,33.94,33.67,33.92,233800.0,26.995,27.2115,26.995,27.1955,233800.0
2012-12-07 09:35:00,33.91,33.93,33.65,33.65,166800.0,27.1875,27.2035,26.979,26.979,166800.0
2012-12-07 09:40:00,33.65,33.79,33.65,33.76,108900.0,26.979,27.0913,26.979,27.0672,108900.0
2012-12-07 09:45:00,33.75,33.76,33.71,33.75,241300.0,27.0592,27.0672,27.0271,27.0592,241300.0
2012-12-07 09:50:00,33.75,33.84,33.74,33.8,129700.0,27.0592,27.1313,27.0512,27.0993,129700.0
2012-12-07 09:55:00,33.76,33.82,33.72,33.74,127800.0,27.0672,27.1153,27.0351,27.0512,127800.0
2012-12-07 10:00:00,33.74,33.79,33.7,33.75,105800.0,27.0512,27.0913,27.0191,27.0592,105800.0
2012-12-07 10:05:00,33.75,33.83,33.73,33.82,130500.0,27.0592,27.1233,27.0431,27.1153,130500.0
2012-12-07 10:10:00,33.81,33.83,33.71,33.72,174900.0,27.1073,27.1233,27.0271,27.0351,174900.0
2012-12-07 10:15:00,33.73,33.73,33.65,33.66,111800.0,27.0431,27.0431,26.979,26.987,111800.0
2012-12-07 10:20:00,33.66,33.69,33.62,33.65,138600.0,26.987,27.0111,26.955,26.979,138600.0
2012-12-07 10:25:00,33.65,33.7,33.65,33.69,67400.0,26.979,27.0191,26.979,27.0111,67400.0
2012-12-07 10:30:00,33.67,33.7,33.57,33.58,92100.0,26.995,27.0191,26.9149,26.9229,92100.0
2012-12-07 10:35:00,33.58,33.66,33.58,33.65,124800.0,26.9229,26.987,26.9229,26.979,124800.0
2012-12-07 10:40:00,33.65,33.7,33.63,33.69,47600.0,26.979,27.0191,26.963,27.0111,47600.0
2012-12-07 10:45:00,33.69,33.7,33.6,33.61,91300.0,27.0111,27.0191,26.9389,26.9469,91300.0
2012-12-07 10:50:00,33.61,33.62,33.56,33.57,68000.0,26.9469,26.955,26.9069,26.9149,68000.0
2012-12-07 10:55:00,33.58,33.62,33.56,33.58,57500.0,26.9229,26.955,26.9069,26.9229,57500.0
2012-12-07 11:00:00,33.59,33.64,33.52,33.58,78700.0,26.9309,26.971,26.8748,26.9229,78700.0
2012-12-07 11:05:00,33.59,33.61,33.52,33.56,99700.0,26.9309,26.9469,26.8748,26.9069,99700.0
2012-12-07 11:10:00,33.55,33.58,33.52,33.54,45000.0,26.8988,26.9229,26.8748,26.8908,45000.0
2012-12-07 11:15:00,33.53,33.59,33.53,33.53,56300.0,26.8828,26.9309,26.8828,26.8828,56300.0
2012-12-07 11:20:00,33.53,33.59,33.52,33.57,43600.0,26.8828,26.9309,26.8748,26.9149,43600.0
2012-12-07 11:25:00,33.57,33.59,33.55,33.58,43600.0,26.9149,26.9309,26.8988,26.9229,43600.0
2012-12-07 11:30:00,33.57,33.6,33.55,33.58,100400.0,26.9149,26.9389,26.8988,26.9229,100400.0
2012-12-07 11:35:00,33.59,33.6,33.55,33.57,28500.0,26.9309,26.9389,26.8988,26.9149,28500.0
2012-12-07 11:40:00,33.57,33.6,33.55,33.57,31600.0,26.9149,26.9389,26.8988,26.9149,31600.0
2012-12-07 11:45:00,33.57,33.59,33.55,33.57,43100.0,26.9149,26.9309,26.8988,26.9149,43100.0
2012-12-07 11:50:00,33.57,33.59,33.55,33.57,41600.0,26.9149,26.9309,26.8988,26.9149,41600.0
2012-12-07 11:55:00,33.57,33.58,33.55,33.56,66500.0,26.9149,26.9229,26.8988,26.9069,66500.0
2012-12-07 12:00:00,33.57,33.58,33.55,33.57,34600.0,26.9149,26.9229,26.8988,26.9149,34600.0
2012-12-07 12:05:00,33.57,33.58,33.55,33.56,45900.0,26.9149,26.9229,26.8988,26.9069,45900.0
2012-12-07 12:10:00,33.56,33.57,33.55,33.56,54700.0,26.9069,26.9149,26.8988,26.9069,54700.0
2012-12-07 12:15:00,33.55,33.59,33.55,33.57,45300.0,26.8988,26.9309,26.8988,26.9149,45300.0
2012-12-07 12:20:00,33.58,33.59,33.55,33.55,42700.0,26.9229,26.9309,26.8988,26.8988,42700.0
2012-12-07 12:25:00,33.56,33.57,33.55,33.56,36000.0,26.9069,26.9149,26.8988,26.9069,36000.0
2012-12-07 12:30:00,33.55,33.57,33.55,33.55,38900.0,26.8988,26.9149,26.8988,26.8988,38900.0
2012-12-07 12:35:00,33.56,33.56,33.52,33.52,79800.0,26.9069,26.9069,26.8748,26.8748,79800.0
2012-12-07 12:40:00,33.53,33.55,33.52,33.54,39900.0,26.8828,26.8988,26.8748,26.8908,39900.0
2012-12-07 12:45:00,33.54,33.54,33.53,33.54,36700.0,26.8908,26.8908,26.8828,26.8908,36700.0
2012-12-07 12:50:00,33.54,33.55,33.52,33.55,81500.0,26.8908,26.8988,26.8748,26.8988,81500.0
2012-12-07 12:55:00,33.54,33.55,33.52,33.52,49900.0,26.8908,26.8988,26.8748,26.8748,49900.0
2012-12-07 13:00:00,33.53,33.57,33.52,33.54,116700.0,26.8828,26.9149,26.8748,26.8908,116700.0
2012-12-07 13:05:00,33.53,33.55,33.52,33.54,34400.0,26.8828,26.8988,26.8748,26.8908,34400.0
2012-12-07 13:10:00,33.52,33.53,33.52,33.52,93800.0,26.8748,26.8828,26.8748,26.8748,93800.0
2012-12-07 13:15:00,33.52,33.56,33.51,33.53,238800.0,26.8748,26.9069,26.8668,26.8828,238800.0
2012-12-07 13:20:00,33.53,33.54,33.52,33.54,22700.0,26.8828,26.8908,26.8748,26.8908,22700.0
2012-12-07 13:25:00,33.53,33.57,33.53,33.54,75600.0,26.8828,26.9149,26.8828,26.8908,75600.0
2012-12-07 13:30:00,33.54,33.56,33.53,33.55,46200.0,26.8908,26.9069,26.8828,26.8988,46200.0
2012-12-07 13:35:00,33.55,33.57,33.54,33.56,46000.0,26.8988,26.9149,26.8908,26.9069,46000.0
2012-12-07 13:40:00,33.57,33.57,33.53,33.54,41900.0,26.9149,26.9149,26.8828,26.8908,41900.0
2012-12-07 13:45:00,33.54,33.55,33.52,33.54,54000.0,26.8908,26.8988,26.8748,26.8908,54000.0
2012-12-07 13:50:00,33.54,33.55,33.53,33.55,57700.0,26.8908,26.8988,26.8828,26.8988,57700.0
2012-12-07 13:55:00,33.55,33.57,33.54,33.57,44300.0,26.8988,26.9149,26.8908,26.9149,44300.0
2012-12-07 14:00:00,33.57,33.58,33.56,33.58,42400.0,26.9149,26.9229,26.9069,26.9229,42400.0
2012-12-07 14:05:00,33.58,33.6,33.57,33.6,69000.0,26.9229,26.9389,26.9149,26.9389,69000.0
2012-12-07 14:10:00,33.6,33.63,33.59,33.63,62900.0,26.9389,26.963,26.9309,26.963,62900.0
2012-12-07 14:15:00,33.62,33.64,33.61,33.63,131200.0,26.955,26.971,26.9469,26.963,131200.0
2012-12-07 14:20:00,33.62,33.66,33.62,33.64,202300.0,26.955,26.987,26.955,26.971,202300.0
2012-12-07 14:25:00,33.64,33.68,33.62,33.65,96000.0,26.971,27.0031,26.955,26.979,96000.0
2012-12-07 14:30:00,33.66,33.7,33.64,33.69,137600.0,26.987,27.0191,26.971,27.0111,137600.0
2012-12-07 14:35:00,33.69,33.7,33.65,33.66,492200.0,27.0111,27.0191,26.979,26.987,492200.0
2012-12-07 14:40:00,33.66,33.68,33.66,33.67,58700.0,26.987,27.0031,26.987,26.995,58700.0
2012-12-07 14:45:00,33.67,33.69,33.63,33.64,117400.0,26.995,27.0111,26.963,26.971,117400.0
2012-12-07 14:50:00,33.63,33.65,33.63,33.65,57700.0,26.963,26.979,26.963,26.979,57700.0
2012-12-07 14:55:00,33.65,33.68,33.64,33.66,257600.0,26.979,27.0031,26.971,26.987,257600.0
2012-12-07 15:00:00,33.66,33.68,33.62,33.65,380000.0,26.987,27.0031,26.955,26.979,380000.0
2012-12-07 15:05:00,33.65,33.68,33.62,33.65,101800.0,26.979,27.0031,26.955,26.979,101800.0
2012-12-07 15:10:00,33.66,33.67,33.63,33.65,65400.0,26.987,26.995,26.963,26.979,65400.0
2012-12-07 15:15:00,33.66,33.68,33.64,33.68,81900.0,26.987,27.0031,26.971,27.0031,81900.0
2012-12-07 15:20:00,33.68,33.68,33.64,33.67,68900.0,27.0031,27.0031,26.971,26.995,68900.0
2012-12-07 15:25:00,33.66,33.67,33.61,33.65,99700.0,26.987,26.995,26.9469,26.979,99700.0
2012-12-07 15:30:00,33.65,33.7,33.64,33.67,169200.0,26.979,27.0191,26.971,26.995,169200.0
2012-12-07 15:35:00,33.67,33.69,33.66,33.69,85700.0,26.995,27.0111,26.987,27.0111,85700.0
2012-12-07 15:40:00,33.69,33.73,33.68,33.72,119300.0,27.0111,27.0431,27.0031,27.0351,119300.0
2012-12-07 15:45:00,33.72,33.75,33.72,33.73,133600.0,27.0351,27.0592,27.0351,27.0431,133600.0
2012-12-07 15:50:00,33.73,33.76,33.72,33.73,166700.0,27.0431,27.0672,27.0351,27.0431,166700.0
2012-12-07 15:55:00,33.74,33.8,33.73,33.79,282600.0,27.0512,27.0993,27.0431,27.0913,282600.0
2012-12-10 09:30:00,33.8,34.09,33.78,34.07,343500.0,27.0993,27.3318,27.0832,27.3157,343500.0
2012-12-10 09:35:00,34.06,34.07,33.8,33.84,188800.0,27.3077,27.3157,27.0993,27.1313,188800.0
2012-12-10 09:40:00,33.84,33.95,33.78,33.94,151800.0,27.1313,27.2195,27.0832,27.2115,151800.0
2012-12-10 09:45:00,33.95,34.05,33.93,34.0,299500.0,27.2195,27.2997,27.2035,27.2596,299500.0
2012-12-10 09:50:00,33.99,34.02,33.92,33.92,90800.0,27.2516,27.2757,27.1955,27.1955,90800.0
2012-12-10 09:55:00,33.92,33.93,33.84,33.88,115300.0,27.1955,27.2035,27.1313,27.1634,115300.0
2012-12-10 10:00:00,33.88,33.89,33.82,33.86,75800.0,27.1634,27.1714,27.1153,27.1474,75800.0
2012-12-10 10:05:00,33.85,33.88,33.79,33.8,83800.0,27.1394,27.1634,27.0913,27.0993,83800.0
2012-12-10 10:10:00,33.8,33.83,33.79,33.8,69300.0,27.0993,27.1233,27.0913,27.0993,69300.0
2012-12-10 10:15:00,33.8,33.8,33.76,33.8,105500.0,27.0993,27.0993,27.0672,27.0993,105500.0
2012-12-10 10:20:00,33.8,33.87,33.78,33.86,48900.0,27.0993,27.1554,27.0832,27.1474,48900.0
2012-12-10 10:25:00,33.86,33.89,33.85,33.89,63500.0,27.1474,27.1714,27.1394,27.1714,63500.0
2012-12-10 10:30:00,33.89,33.92,33.89,33.91,51800.0,27.1714,27.1955,27.1714,27.1875,51800.0
2012-12-10 10:35:00,33.9,33.93,33.87,33.87,71600.0,27.1794,27.2035,27.1554,27.1554,71600.0
2012-12-10 10:40:00,33.88,33.88,33.8,33.81,68100.0,27.1634,27.1634,27.0993,27.1073,68100.0
2012-12-10 10:45:00,33.82,33.83,33.79,33.8,49000.0,27.1153,27.1233,27.0913,27.0993,49000.0
2012-12-10 10:50:00,33.79,33.8,33.71,33.75,137300.0,27.0913,27.0993,27.0271,27.0592,137300.0
2012-12-10 10:55:00,33.75,33.84,33.73,33.83,124900.0,27.0592,27.1313,27.0431,27.1233,124900.0
2012-12-10 11:00:00,33.83,33.83,33.79,33.82,79000.0,27.1233,27.1233,27.0913,27.1153,79000.0
2012-12-10 11:05:00,33.82,33.83,33.8,33.83,61300.0,27.1153,27.1233,27.0993,27.1233,61300.0
2012-12-10 11:10:00,33.83,33.84,33.8,33.82,56800.0,27.1233,27.1313,27.0993,27.1153,56800.0
2012-12-10 11:15:00,33.82,33.86,33.8,33.81,67300.0,27.1153,27.1474,27.0993,27.1073,67300.0
2012-12-10 11:20:00,33.81,33.82,33.8,33.8,52800.0,27.1073,27.1153,27.0993,27.0993,52800.0
2012-12-10 11:25:00,33.81,33.86,33.8,33.85,44000.0,27.1073,27.1474,27.0993,27.1394,44000.0
2012-12-10 11:30:00,33.86,33.87,33.84,33.84,40700.0,27.1474,27.1554,27.1313,27.1313,40700.0
2012-12-10 11:35:00,33.85,33.86,33.82,33.83,37300.0,27.1394,27.1474,27.1153,27.1233,37300.0
2012-12-10 11:40:00,33.83,33.83,33.82,33.83,38200.0,27.1233,27.1233,27.1153,27.1233,38200.0
2012-12-10 11:45:00,33.84,33.86,33.82,33.84,53300.0,27.1313,27.1474,27.1153,27.1313,53300.0
2012-12-10 11:50:00,33.84,33.86,33.8,33.81,68100.0,27.1313,27.1474,27.0993,27.1073,68100.0
2012-12-10 11:55:00,33.82,33.83,33.75,33.76,79300.0,27.1153,27.1233,27.0592,27.0672,79300.0
2012-12-10 12:00:00,33.76,33.8,33.75,33.8,46500.0,27.0672,27.0993,27.0592,27.0993,46500.0
2012-12-10 12:05:00,33.81,33.84,33.8,33.82,92300.0,27.1073,27.1313,27.0993,27.1153,92300.0
2012-12-10 12:10:00,33.83,33.84,33.77,33.77,321200.0,27.1233,27.1313,27.0752,27.0752,321200.0
2012-12-10 12:15:00,33.78,33.8,33.76,33.8,195000.0,27.0832,27.0993,27.0672,27.0993,195000.0
2012-12-10 12:20:00,33.79,33.81,33.78,33.78,127100.0,27.0913,27.1073,27.0832,27.0832,127100.0
2012-12-10 12:25:00,33.79,33.8,33.78,33.79,43700.0,27.0913,27.0993,27.0832,27.0913,43700.0
2012-12-10 12:30:00,33.79,33.8,33.78,33.78,20700.0,27.0913,27.0993,27.0832,27.0832,20700.0
2012-12-10 12:35:00,33.79,33.79,33.76,33.76,32300.0,27.0913,27.0913,27.0672,27.0672,32300.0
2012-12-10 12:40:00,33.77,33.77,33.72,33.73,73800.0,27.0752,27.0752,27.0351,27.0431,73800.0
2012-12-10 12:45:00,33.72,33.73,33.69,33.7,62300.0,27.0351,27.0431,27.0111,27.0191,62300.0
2012-12-10 12:50:00,33.7,33.73,33.69,33.71,65700.0,27.0191,27.0431,27.0111,27.0271,65700.0
2012-12-10 12:55:00,33.71,33.74,33.7,33.74,38300.0,27.0271,27.0512,27.0191,27.0512,38300.0
2012-12-10 13:00:00,33.74,33.74,33.72,33.73,33000.0,27.0512,27.0512,27.0351,27.0431,33000.0
2012-12-10 13:05:00,33.72,33.73,33.71,33.72,38900.0,27.0351,27.0431,27.0271,27.0351,38900.0
2012-12-10 13:10:00,33.71,33.73,33.71,33.71,46400.0,27.0271,27.0431,27.0271,27.0271,46400.0
2012-12-10 13:15:00,33.72,33.72,33.71,33.72,33400.0,27.0351,27.0351,27.0271,27.0351,33400.0
2012-12-10 13:20:00,33.71,33.73,33.7,33.7,46100.0,27.0271,27.0431,27.0191,27.0191,46100.0
2012-12-10 13:25:00,33.7,33.74,33.7,33.73,43500.0,27.0191,27.0512,27.0191,27.0431,43500.0
2012-12-10 13:30:00,33.73,33.76,33.72,33.75,32000.0,27.0431,27.0672,27.0351,27.0592,32000.0
2012-12-10 13:35:00,33.75,33.75,33.73,33.73,21600.0,27.0592,27.0592,27.0431,27.0431,21600.0
2012-12-10 13:40:00,33.73,33.81,33.73,33.77,173600.0,27.0431,27.1073,27.0431,27.0752,173600.0
2012-12-10 13:45:00,33.77,33.78,33.76,33.76,22700.0,27.0752,27.0832,27.0672,27.0672,22700.0
2012-12-10 13:50:00,33.76,33.81,33.76,33.8,31800.0,27.0672,27.1073,27.0672,27.0993,31800.0
2012-12-10 13:55:00,33.8,33.8,33.76,33.77,43200.0,27.0993,27.0993,27.0672,27.0752,43200.0
2012-12-10 14:00:00,33.77,33.79,33.76,33.79,47800.0,27.0752,27.0913,27.0672,27.0913,47800.0
2012-12-10 14:05:00,33.79,33.81,33.79,33.8,68600.0,27.0913,27.1073,27.0913,27.0993,68600.0
2012-12-10 14:10:00,33.79,33.8,33.78,33.79,35900.0,27.0913,27.0993,27.0832,27.0913,35900.0
2012-12-10 14:15:00,33.8,33.81,33.76,33.76,57900.0,27.0993,27.1073,27.0672,27.0672,57900.0
2012-12-10 14:20:00,33.76,33.77,33.72,33.72,30600.0,27.0672,27.0752,27.0351,27.0351,30600.0
2012-12-10 14:25:00,33.72,33.75,33.69,33.69,78200.0,27.0351,27.0592,27.0111,27.0111,78200.0
2012-12-10 14:30:00,33.69,33.7,33.65,33.66,65200.0,27.0111,27.0191,26.979,26.987,65200.0
2012-12-10 14:35:00,33.66,33.67,33.62,33.62,63500.0,26.987,26.995,26.955,26.955,63500.0
2012-12-10 14:40:00,33.62,33.67,33.62,33.66,49500.0,26.955,26.995,26.955,26.987,49500.0
2012-12-10 14:45:00,33.66,33.68,33.66,33.66,21100.0,26.987,27.0031,26.987,26.987,21100.0
2012-12-10 14:50:00,33.66,33.69,33.65,33.69,97400.0,26.987,27.0111,26.979,27.0111,97400.0
2012-12-10 14:55:00,33.69,33.71,33.68,33.69,52000.0,27.0111,27.0271,27.0031,27.0111,52000.0
2012-12-10 15:00:00,33.7,33.73,33.7,33.72,66700.0,27.0191,27.0431,27.0191,27.0351,66700.0
2012-12-10 15:05:00,33.71,33.74,33.71,33.73,67600.0,27.0271,27.0512,27.0271,27.0431,67600.0
2012-12-10 15:10:00,33.74,33.75,33.7,33.73,78400.0,27.0512,27.0592,27.0191,27.0431,78400.0
2012-12-10 15:15:00,33.73,33.73,33.69,33.69,53700.0,27.0431,27.0431,27.0111,27.0111,53700.0
2012-12-10 15:20:00,33.7,33.72,33.68,33.68,83800.0,27.0191,27.0351,27.0031,27.0031,83800.0
2012-12-10 15:25:00,33.69,33.74,33.68,33.74,84300.0,27.0111,27.0512,27.0031,27.0512,84300.0
2012-12-10 15:30:00,33.73,33.75,33.72,33.74,63900.0,27.0431,27.0592,27.0351,27.0512,63900.0
2012-12-10 15:35:00,33.75,33.76,33.73,33.75,86100.0,27.0592,27.0672,27.0431,27.0592,86100.0
2012-12-10 15:40:00,33.75,33.75,33.73,33.75,114400.0,27.0592,27.0592,27.0431,27.0592,114400.0
2012-12-10 15:45:00,33.75,33.76,33.72,33.73,157700.0,27.0592,27.0672,27.0351,27.0431,157700.0
2012-12-10 15:50:00,33.73,33.74,33.67,33.67,211100.0,27.0431,27.0512,26.995,26.995,211100.0
2012-12-10 15:55:00,33.68,33.68,33.65,33.68,231400.0,27.0031,27.0031,26.979,27.0031,231400.0
2012-12-11 09:30:00,33.78,33.87,33.76,33.79,166800.0,27.0832,27.1554,27.0672,27.0913,166800.0
2012-12-11 09:35:00,33.78,33.81,33.63,33.63,119700.0,27.0832,27.1073,26.963,26.963,119700.0
2012-12-11 09:40:00,33.64,33.7,33.59,33.65,99800.0,26.971,27.0191,26.9309,26.979,99800.0
2012-12-11 09:45:00,33.65,33.74,33.64,33.72,134500.0,26.979,27.0512,26.971,27.0351,134500.0
2012-12-11 09:50:00,33.72,33.78,33.7,33.76,481100.0,27.0351,27.0832,27.0191,27.0672,481100.0
2012-12-11 09:55:00,33.76,33.85,33.75,33.84,278600.0,27.0672,27.1394,27.0592,27.1313,278600.0
2012-12-11 10:00:00,33.84,33.94,33.84,33.92,165600.0,27.1313,27.2115,27.1313,27.1955,165600.0
2012-12-11 10:05:00,33.91,33.97,33.87,33.9,143900.0,27.1875,27.2356,27.1554,27.1794,143900.0
2012-12-11 10:10:00,33.89,33.94,33.89,33.91,110200.0,27.1714,27.2115,27.1714,27.1875,110200.0
2012-12-11 10:15:00,33.91,33.98,33.91,33.96,117600.0,27.1875,27.2436,27.1875,27.2276,117600.0
2012-12-11 10:20:00,33.96,33.97,33.88,33.94,84600.0,27.2276,27.2356,27.1634,27.2115,84600.0
2012-12-11 10:25:00,33.95,33.95,33.89,33.9,43700.0,27.2195,27.2195,27.1714,27.1794,43700.0
2012-12-11 10:30:00,33.9,33.92,33.87,33.92,76400.0,27.1794,27.1955,27.1554,27.1955,76400.0
2012-12-11 10:35:00,33.91,33.96,33.89,33.96,68600.0,27.1875,27.2276,27.1714,27.2276,68600.0
2012-12-11 10:40:00,33.97,33.99,33.93,33.96,83800.0,27.2356,27.2516,27.2035,27.2276,83800.0
2012-12-11 10:45:00,33.96,33.98,33.93,33.95,58300.0,27.2276,27.2436,27.2035,27.2195,58300.0
2012-12-11 10:50:00,33.95,33.97,33.89,33.89,101400.0,27.2195,27.2356,27.1714,27.1714,101400.0
2012-12-11 10:55:00,33.9,33.94,33.89,33.91,61900.0,27.1794,27.2115,27.1714,27.1875,61900.0
2012-12-11 11:00:00,33.92,33.95,33.9,33.93,38900.0,27.1955,27.2195,27.1794,27.2035,38900.0
2012-12-11 11:05:00,33.94,33.94,33.91,33.93,90500.0,27.2115,27.2115,27.1875,27.2035,90500.0
2012-12-11 11:10:00,33.92,33.98,33.92,33.92,85700.0,27.1955,27.2436,27.1955,27.1955,85700.0
2012-12-11 11:15:00,33.93,33.96,33.91,33.91,87800.0,27.2035,27.2276,27.1875,27.1875,87800.0
2012-12-11 11:20:00,33.91,33.99,33.9,33.93,121800.0,27.1875,27.2516,27.1794,27.2035,121800.0
2012-12-11 11:25:00,33.93,33.94,33.91,33.91,75100.0,27.2035,27.2115,27.1875,27.1875,75100.0
2012-12-11 11:30:00,33.92,33.92,33.9,33.91,101300.0,27.1955,27.1955,27.1794,27.1875,101300.0
2012-12-11 11:35:00,33.91,33.91,33.89,33.91,64800.0,27.1875,27.1875,27.1714,27.1875,64800.0
2012-12-11 11:40:00,33.91,33.91,33.89,33.91,72400.0,27.1875,27.1875,27.1714,27.1875,72400.0
2012-12-11 11:45:00,33.91,33.93,33.9,33.93,77300.0,27.1875,27.2035,27.1794,27.2035,77300.0
2012-12-11 11:50:00,33.92,33.94,33.9,33.9,43000.0,27.1955,27.2115,27.1794,27.1794,43000.0
2012-12-11 11:55:00,33.91,33.91,33.9,33.9,117000.0,27.1875,27.1875,27.1794,27.1794,117000.0
2012-12-11 12:00:00,33.91,33.91,33.82,33.84,208500.0,27.1875,27.1875,27.1153,27.1313,208500.0
2012-12-11 12:05:00,33.84,33.87,33.84,33.86,98500.0,27.1313,27.1554,27.1313,27.1474,98500.0
2012-12-11 12:10:00,33.85,33.9,33.85,33.87,40500.0,27.1394,27.1794,27.1394,27.1554,40500.0
2012-12-11 12:15:00,33.87,33.9,33.86,33.89,41400.0,27.1554,27.1794,27.1474,27.1714,41400.0
2012-12-11 12:20:00,33.89,33.93,33.89,33.92,92500.0,27.1714,27.2035,27.1714,27.1955,92500.0
2012-12-11 12:25:00,33.93,33.94,33.92,33.92,54900.0,27.2035,27.2115,27.1955,27.1955,54900.0
2012-12-11 12:30:00,33.93,33.95,33.92,33.95,31600.0,27.2035,27.2195,27.1955,27.2195,31600.0
2012-12-11 12:35:00,33.95,33.98,33.94,33.97,52700.0,27.2195,27.2436,27.2115,27.2356,52700.0
2012-12-11 12:40:00,33.97,33.99,33.96,33.98,60000.0,27.2356,27.2516,27.2276,27.2436,60000.0
2012-12-11 12:45:00,33.98,33.99,33.94,33.95,57700.0,27.2436,27.2516,27.2115,27.2195,57700.0
2012-12-11 12:50:00,33.95,33.99,33.95,33.98,55500.0,27.2195,27.2516,27.2195,27.2436,55500.0
2012-12-11 12:55:00,33.98,33.99,33.97,33.98,27200.0,27.2436,27.2516,27.2356,27.2436,27200.0
2012-12-11 13:00:00,33.98,33.99,33.97,33.99,31800.0,27.2436,27.2516,27.2356,27.2516,31800.0
2012-12-11 13:05:00,33.99,33.99,33.96,33.97,18200.0,27.2516,27.2516,27.2276,27.2356,18200.0
2012-12-11 13:10:00,33.97,33.98,33.94,33.96,52300.0,27.2356,27.2436,27.2115,27.2276,52300.0
2012-12-11 13:15:00,33.96,34.0,33.96,33.98,40900.0,27.2276,27.2596,27.2276,27.2436,40900.0
2012-12-11 13:20:00,33.99,34.0,33.98,33.98,17700.0,27.2516,27.2596,27.2436,27.2436,17700.0
2012-12-11 13:25:00,33.98,33.99,33.96,33.98,36000.0,27.2436,27.2516,27.2276,27.2436,36000.0
2012-12-11 13:30:00,33.99,34.0,33.98,34.0,32700.0,27.2516,27.2596,27.2436,27.2596,32700.0
2012-12-11 13:35:00,34.0,34.03,33.99,34.01,112000.0,27.2596,27.2837,27.2516,27.2676,112000.0
2012-12-11 13:40:00,34.0,34.02,34.0,34.0,29800.0,27.2596,27.2757,27.2596,27.2596,29800.0
2012-12-11 13:45:00,34.0,34.04,34.0,34.02,39500.0,27.2596,27.2917,27.2596,27.2757,39500.0
2012-12-11 13:50:00,34.01,34.05,34.0,34.04,110300.0,27.2676,27.2997,27.2596,27.2917,110300.0
2012-12-11 13:55:00,34.04,34.1,34.04,34.09,110900.0,27.2917,27.3398,27.2917,27.3318,110900.0
2012-12-11 14:00:00,34.1,34.12,34.09,34.12,66800.0,27.3398,27.3558,27.3318,27.3558,66800.0
2012-12-11 14:05:00,34.12,34.13,34.09,34.11,72700.0,27.3558,27.3639,27.3318,27.3478,72700.0
2012-12-11 14:10:00,34.1,34.11,34.06,34.07,78200.0,27.3398,27.3478,27.3077,27.3157,78200.0
2012-12-11 14:15:00,34.07,34.09,34.04,34.08,98900.0,27.3157,27.3318,27.2917,27.3238,98900.0
2012-12-11 14:20:00,34.08,34.11,34.08,34.1,40200.0,27.3238,27.3478,27.3238,27.3398,40200.0
2012-12-11 14:25:00,34.09,34.1,34.07,34.09,36600.0,27.3318,27.3398,27.3157,27.3318,36600.0
2012-12-11 14:30:00,34.08,34.09,34.03,34.05,59400.0,27.3238,27.3318,27.2837,27.2997,59400.0
2012-12-11 14:35:00,34.05,34.06,34.04,34.05,35100.0,27.2997,27.3077,27.2917,27.2997,35100.0
2012-12-11 14:40:00,34.05,34.06,34.03,34.03,130200.0,27.2997,27.3077,27.2837,27.2837,130200.0
2012-12-11 14:45:00,34.02,34.04,34.0,34.02,132700.0,27.2757,27.2917,27.2596,27.2757,132700.0
2012-12-11 14:50:00,34.02,34.03,33.99,34.0,122600.0,27.2757,27.2837,27.2516,27.2596,122600.0
2012-12-11 14:55:00,34.0,34.01,33.96,33.98,45400.0,27.2596,27.2676,27.2276,27.2436,45400.0
2012-12-11 15:00:00,33.97,33.98,33.94,33.94,78700.0,27.2356,27.2436,27.2115,27.2115,78700.0
2012-12-11 15:05:00,33.94,33.95,33.89,33.94,133400.0,27.2115,27.2195,27.1714,27.2115,133400.0
2012-12-11 15:10:00,33.94,33.94,33.91,33.94,60800.0,27.2115,27.2115,27.1875,27.2115,60800.0
2012-12-11 15:15:00,33.94,33.94,33.91,33.92,131100.0,27.2115,27.2115,27.1875,27.1955,131100.0
2012-12-11 15:20:00,33.92,33.94,33.91,33.92,113100.0,27.1955,27.2115,27.1875,27.1955,113100.0
2012-12-11 15:25:00,33.91,33.95,33.91,33.95,105700.0,27.1875,27.2195,27.1875,27.2195,105700.0
2012-12-11 15:30:00,33.95,33.95,33.92,33.92,81800.0,27.2195,27.2195,27.1955,27.1955,81800.0
2012-12-11 15:35:00,33.93,33.97,33.91,33.95,85400.0,27.2035,27.2356,27.1875,27.2195,85400.0
2012-12-11 15:40:00,33.95,33.96,33.93,33.95,56400.0,27.2195,27.2276,27.2035,27.2195,56400.0
2012-12-11 15:45:00,33.95,33.96,33.93,33.94,141600.0,27.2195,27.2276,27.2035,27.2115,141600.0
2012-12-11 15:50:00,33.93,33.96,33.93,33.96,183900.0,27.2035,27.2276,27.2035,27.2276,183900.0
2012-12-11 15:55:00,33.95,34.0,33.93,34.0,278400.0,27.2195,27.2596,27.2035,27.2596,278400.0
2012-12-12 09:30:00,34.12,34.26,34.12,34.22,258900.0,27.3558,27.4681,27.3558,27.436,258900.0
2012-12-12 09:35:00,34.22,34.25,34.2,34.24,101400.0,27.436,27.4601,27.42,27.452,101400.0
2012-12-12 09:40:00,34.24,34.25,34.16,34.17,84200.0,27.452,27.4601,27.3879,27.3959,84200.0
2012-12-12 09:45:00,34.17,34.2,34.15,34.18,59700.0,27.3959,27.42,27.3799,27.4039,59700.0
2012-12-12 09:50:00,34.18,34.18,34.13,34.16,38800.0,27.4039,27.4039,27.3639,27.3879,38800.0
2012-12-12 09:55:00,34.17,34.18,34.11,34.12,77400.0,27.3959,27.4039,27.3478,27.3558,77400.0
2012-12-12 10:00:00,34.11,34.13,34.06,34.08,65600.0,27.3478,27.3639,27.3077,27.3238,65600.0
2012-12-12 10:05:00,34.08,34.13,34.07,34.09,87100.0,27.3238,27.3639,27.3157,27.3318,87100.0
2012-12-12 10:10:00,34.09,34.12,34.06,34.09,56400.0,27.3318,27.3558,27.3077,27.3318,56400.0
2012-12-12 10:15:00,34.09,34.09,34.03,34.03,53100.0,27.3318,27.3318,27.2837,27.2837,53100.0
2012-12-12 10:20:00,34.04,34.11,34.0,34.11,168800.0,27.2917,27.3478,27.2596,27.3478,168800.0
2012-12-12 10:25:00,34.11,34.13,34.09,34.09,90600.0,27.3478,27.3639,27.3318,27.3318,90600.0
2012-12-12 10:30:00,34.08,34.1,34.06,34.06,94800.0,27.3238,27.3398,27.3077,27.3077,94800.0
2012-12-12 10:35:00,34.06,34.08,34.04,34.07,97100.0,27.3077,27.3238,27.2917,27.3157,97100.0
2012-12-12 10:40:00,34.07,34.08,34.04,34.05,67700.0,27.3157,27.3238,27.2917,27.2997,67700.0
2012-12-12 10:45:00,34.06,34.07,34.04,34.05,153700.0,27.3077,27.3157,27.2917,27.2997,153700.0
2012-12-12 10:50:00,34.04,34.07,34.03,34.04,88200.0,27.2917,27.3157,27.2837,27.2917,88200.0
2012-12-12 10:55:00,34.04,34.05,33.98,33.99,99800.0,27.2917,27.2997,27.2436,27.2516,99800.0
2012-12-12 11:00:00,33.98,33.99,33.91,33.94,229800.0,27.2436,27.2516,27.1875,27.2115,229800.0
2012-12-12 11:05:00,33.95,33.96,33.91,33.96,67000.0,27.2195,27.2276,27.1875,27.2276,67000.0
2012-12-12 11:10:00,33.97,34.04,33.97,34.03,83100.0,27.2356,27.2917,27.2356,27.2837,83100.0
2012-12-12 11:15:00,34.02,34.04,34.0,34.01,65100.0,27.2757,27.2917,27.2596,27.2676,65100.0
2012-12-12 11:20:00,34.01,34.02,33.99,34.0,58400.0,27.2676,27.2757,27.2516,27.2596,58400.0
2012-12-12 11:25:00,34.0,34.04,34.0,34.02,74500.0,27.2596,27.2917,27.2596,27.2757,74500.0
2012-12-12 11:30:00,34.02,34.05,34.02,34.05,84300.0,27.2757,27.2997,27.2757,27.2997,84300.0
2012-12-12 11:35:00,34.04,34.1,34.04,34.09,48500.0,27.2917,27.3398,27.2917,27.3318,48500.0
2012-12-12 11:40:00,34.08,34.11,34.07,34.08,42200.0,27.3238,27.3478,27.3157,27.3238,42200.0
2012-12-12 11:45:00,34.07,34.08,34.04,34.05,45700.0,27.3157,27.3238,27.2917,27.2997,45700.0
2012-12-12 11:50:00,34.05,34.06,34.02,34.04,30600.0,27.2997,27.3077,27.2757,27.2917,30600.0
2012-12-12 11:55:00,34.05,34.05,34.01,34.04,38600.0,27.2997,27.2997,27.2676,27.2917,38600.0
2012-12-12 12:00:00,34.04,34.08,34.03,34.06,33900.0,27.2917,27.3238,27.2837,27.3077,33900.0
2012-12-12 12:05:00,34.06,34.11,34.06,34.08,35700.0,27.3077,27.3478,27.3077,27.3238,35700.0
2012-12-12 12:10:00,34.09,34.1,34.07,34.1,28600.0,27.3318,27.3398,27.3157,27.3398,28600.0
2012-12-12 12:15:00,34.1,34.11,34.05,34.09,32300.0,27.3398,27.3478,27.2997,27.3318,32300.0
2012-12-12 12:20:00,34.1,34.11,34.08,34.08,19200.0,27.3398,27.3478,27.3238,27.3238,19200.0
2012-12-12 12:25:00,34.09,34.13,34.09,34.13,98500.0,27.3318,27.3639,27.3318,27.3639,98500.0
2012-12-12 12:30:00,34.13,34.21,34.06,34.1,288400.0,27.3639,27.428,27.3077,27.3398,288400.0
2012-12-12 12:35:00,34.1,34.2,34.07,34.18,170100.0,27.3398,27.42,27.3157,27.4039,170100.0
2012-12-12 12:40:00,34.18,34.19,34.14,34.15,127600.0,27.4039,27.412,27.3719,27.3799,127600.0
2012-12-12 12:45:00,34.16,34.25,34.15,34.19,132900.0,27.3879,27.4601,27.3799,27.412,132900.0
2012-12-12 12:50:00,34.19,34.33,34.19,34.32,298600.0,27.412,27.5242,27.412,27.5162,298600.0
2012-12-12 12:55:00,34.31,34.33,34.29,34.32,80300.0,27.5082,27.5242,27.4921,27.5162,80300.0
2012-12-12 13:00:00,34.33,34.36,34.3,34.34,106700.0,27.5242,27.5483,27.5001,27.5322,106700.0
2012-12-12 13:05:00,34.34,34.36,34.29,34.3,67800.0,27.5322,27.5483,27.4921,27.5001,67800.0
2012-12-12 13:10:00,34.3,34.3,34.19,34.2,142200.0,27.5001,27.5001,27.412,27.42,142200.0
2012-12-12 13:15:00,34.2,34.2,34.16,34.17,139700.0,27.42,27.42,27.3879,27.3959,139700.0
2012-12-12 13:20:00,34.18,34.25,34.18,34.22,83700.0,27.4039,27.4601,27.4039,27.436,83700.0
2012-12-12 13:25:00,34.22,34.24,34.2,34.2,125900.0,27.436,27.452,27.42,27.42,125900.0
2012-12-12 13:30:00,34.21,34.26,34.21,34.24,89400.0,27.428,27.4681,27.428,27.452,89400.0
2012-12-12 13:35:00,34.23,34.27,34.22,34.23,53900.0,27.444,27.4761,27.436,27.444,53900.0
2012-12-12 13:40:00,34.23,34.26,34.2,34.23,39500.0,27.444,27.4681,27.42,27.444,39500.0
2012-12-12 13:45:00,34.22,34.25,34.22,34.23,37500.0,27.436,27.4601,27.436,27.444,37500.0
2012-12-12 13:50:00,34.23,34.24,34.2,34.21,30500.0,27.444,27.452,27.42,27.428,30500.0
2012-12-12 13:55:00,34.22,34.23,34.2,34.21,34600.0,27.436,27.444,27.42,27.428,34600.0
2012-12-12 14:00:00,34.22,34.24,34.19,34.19,53600.0,27.436,27.452,27.412,27.412,53600.0
2012-12-12 14:05:00,34.19,34.21,34.17,34.18,49000.0,27.412,27.428,27.3959,27.4039,49000.0
2012-12-12 14:10:00,34.18,34.19,34.16,34.17,50400.0,27.4039,27.412,27.3879,27.3959,50400.0
2012-12-12 14:15:00,34.17,34.17,34.12,34.14,74400.0,27.3959,27.3959,27.3558,27.3719,74400.0
2012-12-12 14:20:00,34.15,34.16,34.12,34.14,75800.0,27.3799,27.3879,27.3558,27.3719,75800.0
2012-12-12 14:25:00,34.14,34.14,34.07,34.09,60100.0,27.3719,27.3719,27.3157,27.3318,60100.0
2012-12-12 14:30:00,34.08,34.08,34.02,34.08,148500.0,27.3238,27.3238,27.2757,27.3238,148500.0
2012-12-12 14:35:00,34.08,34.12,34.07,34.09,80200.0,27.3238,27.3558,27.3157,27.3318,80200.0
2012-12-12 14:40:00,34.1,34.11,34.08,34.08,41800.0,27.3398,27.3478,27.3238,27.3238,41800.0
2012-12-12 14:45:00,34.09,34.13,34.09,34.1,76500.0,27.3318,27.3639,27.3318,27.3398,76500.0
2012-12-12 14:50:00,34.09,34.1,34.07,34.08,28100.0,27.3318,27.3398,27.3157,27.3238,28100.0
2012-12-12 14:55:00,34.08,34.12,34.07,34.11,93200.0,27.3238,27.3558,27.3157,27.3478,93200.0
2012-12-12 15:00:00,34.11,34.12,34.05,34.06,93000.0,27.3478,27.3558,27.2997,27.3077,93000.0
2012-12-12 15:05:00,34.05,34.12,34.05,34.09,98000.0,27.2997,27.3558,27.2997,27.3318,98000.0
2012-12-12 15:10:00,34.09,34.1,34.06,34.1,264400.0,27.3318,27.3398,27.3077,27.3398,264400.0
2012-12-12 15:15:00,34.1,34.13,34.09,34.1,109900.0,27.3398,27.3639,27.3318,27.3398,109900.0
2012-12-12 15:20:00,34.1,34.12,34.05,34.05,100300.0,27.3398,27.3558,27.2997,27.2997,100300.0
2012-12-12 15:25:00,34.05,34.06,34.01,34.03,119500.0,27.2997,27.3077,27.2676,27.2837,119500.0
2012-12-12 15:30:00,34.03,34.08,34.01,34.03,122100.0,27.2837,27.3238,27.2676,27.2837,122100.0
2012-12-12 15:35:00,34.04,34.08,34.01,34.01,148500.0,27.2917,27.3238,27.2676,27.2676,148500.0
2012-12-12 15:40:00,34.01,34.06,34.01,34.01,141100.0,27.2676,27.3077,27.2676,27.2676,141100.0
2012-12-12 15:45:00,34.01,34.08,33.99,34.08,161200.0,27.2676,27.3238,27.2516,27.3238,161200.0
2012-12-12 15:50:00,34.07,34.12,34.06,34.11,186100.0,27.3157,27.3558,27.3077,27.3478,186100.0
2012-12-12 15:55:00,34.11,34.11,34.05,34.06,334200.0,27.3478,27.3478,27.2997,27.3077,334200.0
2012-12-13 09:30:00,34.01,34.05,33.96,34.05,125000.0,27.2676,27.2997,27.2276,27.2997,125000.0
2012-12-13 09:35:00,34.05,34.06,33.9,33.95,162800.0,27.2997,27.3077,27.1794,27.2195,162800.0
2012-12-13 09:40:00,33.94,33.94,33.7,33.75,197700.0,27.2115,27.2115,27.0191,27.0592,197700.0
2012-12-13 09:45:00,33.76,33.87,33.76,33.87,110300.0,27.0672,27.1554,27.0672,27.1554,110300.0
2012-12-13 09:50:00,33.87,33.9,33.8,33.8,60000.0,27.1554,27.1794,27.0993,27.0993,60000.0
2012-12-13 09:55:00,33.8,33.89,33.8,33.89,64100.0,27.0993,27.1714,27.0993,27.1714,64100.0
2012-12-13 10:00:00,33.89,33.89,33.81,33.81,57800.0,27.1714,27.1714,27.1073,27.1073,57800.0
2012-12-13 10:05:00,33.81,33.86,33.81,33.84,64500.0,27.1073,27.1474,27.1073,27.1313,64500.0
2012-12-13 10:10:00,33.85,33.94,33.85,33.92,61800.0,27.1394,27.2115,27.1394,27.1955,61800.0
2012-12-13 10:15:00,33.92,34.0,33.89,33.98,113000.0,27.1955,27.2596,27.1714,27.2436,113000.0
2012-12-13 10:20:00,33.99,34.04,33.98,34.0,81900.0,27.2516,27.2917,27.2436,27.2596,81900.0
2012-12-13 10:25:00,34.01,34.03,33.96,33.99,162400.0,27.2676,27.2837,27.2276,27.2516,162400.0
2012-12-13 10:30:00,33.99,34.0,33.89,33.91,76600.0,27.2516,27.2596,27.1714,27.1875,76600.0
2012-12-13 10:35:00,33.91,33.93,33.88,33.89,70600.0,27.1875,27.2035,27.1634,27.1714,70600.0
2012-12-13 10:40:00,33.9,33.91,33.84,33.85,94600.0,27.1794,27.1875,27.1313,27.1394,94600.0
2012-12-13 10:45:00,33.86,33.87,33.81,33.83,77200.0,27.1474,27.1554,27.1073,27.1233,77200.0
2012-12-13 10:50:00,33.83,33.83,33.76,33.8,152000.0,27.1233,27.1233,27.0672,27.0993,152000.0
2012-12-13 10:55:00,33.8,33.81,33.77,33.8,100200.0,27.0993,27.1073,27.0752,27.0993,100200.0
2012-12-13 11:00:00,33.8,33.84,33.8,33.83,64300.0,27.0993,27.1313,27.0993,27.1233,64300.0
2012-12-13 11:05:00,33.82,33.83,33.76,33.76,59900.0,27.1153,27.1233,27.0672,27.0672,59900.0
2012-12-13 11:10:00,33.76,33.77,33.67,33.68,212500.0,27.0672,27.0752,26.995,27.0031,212500.0
2012-12-13 11:15:00,33.69,33.76,33.68,33.76,82900.0,27.0111,27.0672,27.0031,27.0672,82900.0
2012-12-13 11:20:00,33.75,33.76,33.7,33.72,42300.0,27.0592,27.0672,27.0191,27.0351,42300.0
2012-12-13 11:25:00,33.72,33.74,33.65,33.7,180200.0,27.0351,27.0512,26.979,27.0191,180200.0
2012-12-13 11:30:00,33.7,33.74,33.66,33.71,87300.0,27.0191,27.0512,26.987,27.0271,87300.0
2012-12-13 11:35:00,33.71,33.76,33.68,33.7,108400.0,27.0271,27.0672,27.0031,27.0191,108400.0
2012-12-13 11:40:00,33.7,33.73,33.67,33.73,82900.0,27.0191,27.0431,26.995,27.0431,82900.0
2012-12-13 11:45:00,33.73,33.73,33.7,33.71,25600.0,27.0431,27.0431,27.0191,27.0271,25600.0
2012-12-13 11:50:00,33.7,33.73,33.69,33.71,67700.0,27.0191,27.0431,27.0111,27.0271,67700.0
2012-12-13 11:55:00,33.72,33.72,33.68,33.7,35200.0,27.0351,27.0351,27.0031,27.0191,35200.0
2012-12-13 12:00:00,33.69,33.71,33.66,33.68,45600.0,27.0111,27.0271,26.987,27.0031,45600.0
2012-12-13 12:05:00,33.67,33.69,33.63,33.64,68400.0,26.995,27.0111,26.963,26.971,68400.0
2012-12-13 12:10:00,33.64,33.66,33.6,33.6,78200.0,26.971,26.987,26.9389,26.9389,78200.0
2012-12-13 12:15:00,33.61,33.62,33.54,33.54,70600.0,26.9469,26.955,26.8908,26.8908,70600.0
2012-12-13 12:20:00,33.54,33.56,33.51,33.52,80400.0,26.8908,26.9069,26.8668,26.8748,80400.0
2012-12-13 12:25:00,33.52,33.53,33.48,33.48,61200.0,26.8748,26.8828,26.8427,26.8427,61200.0
2012-12-13 12:30:00,33.48,33.54,33.48,33.51,62600.0,26.8427,26.8908,26.8427,26.8668,62600.0
2012-12-13 12:35:00,33.5,33.51,33.48,33.49,39100.0,26.8587,26.8668,26.8427,26.8507,39100.0
2012-12-13 12:40:00,33.49,33.5,33.44,33.45,96300.0,26.8507,26.8587,26.8106,26.8187,96300.0
2012-12-13 12:45:00,33.45,33.46,33.42,33.42,53200.0,26.8187,26.8267,26.7946,26.7946,53200.0
2012-12-13 12:50:00,33.42,33.45,33.42,33.43,38300.0,26.7946,26.8187,26.7946,26.8026,38300.0
2012-12-13 12:55:00,33.43,33.43,33.4,33.41,61800.0,26.8026,26.8026,26.7786,26.7866,61800.0
2012-12-13 13:00:00,33.41,33.47,33.41,33.46,120100.0,26.7866,26.8347,26.7866,26.8267,120100.0
2012-12-13 13:05:00,33.47,33.47,33.43,33.44,84400.0,26.8347,26.8347,26.8026,26.8106,84400.0
2012-12-13 13:10:00,33.44,33.45,33.41,33.44,355600.0,26.8106,26.8187,26.7866,26.8106,355600.0
2012-12-13 13:15:00,33.45,33.46,33.42,33.42,35800.0,26.8187,26.8267,26.7946,26.7946,35800.0
2012-12-13 13:20:00,33.43,33.48,33.43,33.46,36300.0,26.8026,26.8427,26.8026,26.8267,36300.0
2012-12-13 13:25:00,33.46,33.52,33.46,33.52,107100.0,26.8267,26.8748,26.8267,26.8748,107100.0
2012-12-13 13:30:00,33.52,33.52,33.49,33.51,45800.0,26.8748,26.8748,26.8507,26.8668,45800.0
2012-12-13 13:35:00,33.51,33.54,33.51,33.54,21600.0,26.8668,26.8908,26.8668,26.8908,21600.0
2012-12-13 13:40:00,33.53,33.54,33.49,33.5,49300.0,26.8828,26.8908,26.8507,26.8587,49300.0
2012-12-13 13:45:00,33.5,33.52,33.49,33.5,37600.0,26.8587,26.8748,26.8507,26.8587,37600.0
2012-12-13 13:50:00,33.49,33.5,33.45,33.48,64900.0,26.8507,26.8587,26.8187,26.8427,64900.0
2012-12-13 13:55:00,33.47,33.48,33.43,33.46,56900.0,26.8347,26.8427,26.8026,26.8267,56900.0
2012-12-13 14:00:00,33.47,33.49,33.43,33.44,63100.0,26.8347,26.8507,26.8026,26.8106,63100.0
2012-12-13 14:05:00,33.44,33.45,33.36,33.39,118200.0,26.8106,26.8187,26.7465,26.7706,118200.0
2012-12-13 14:10:00,33.39,33.39,33.3,33.33,134000.0,26.7706,26.7706,26.6984,26.7224,134000.0
2012-12-13 14:15:00,33.33,33.34,33.3,33.32,92900.0,26.7224,26.7305,26.6984,26.7144,92900.0
2012-12-13 14:20:00,33.32,33.34,33.31,33.33,65800.0,26.7144,26.7305,26.7064,26.7224,65800.0
2012-12-13 14:25:00,33.32,33.38,33.31,33.37,69700.0,26.7144,26.7625,26.7064,26.7545,69700.0
2012-12-13 14:30:00,33.37,33.39,33.35,33.39,46300.0,26.7545,26.7706,26.7385,26.7706,46300.0
2012-12-13 14:35:00,33.39,33.39,33.35,33.39,68300.0,26.7706,26.7706,26.7385,26.7706,68300.0
2012-12-13 14:40:00,33.39,33.39,33.38,33.39,17200.0,26.7706,26.7706,26.7625,26.7706,17200.0
2012-12-13 14:45:00,33.38,33.4,33.34,33.4,88300.0,26.7625,26.7786,26.7305,26.7786,88300.0
2012-12-13 14:50:00,33.4,33.43,33.38,33.41,87600.0,26.7786,26.8026,26.7625,26.7866,87600.0
2012-12-13 14:55:00,33.41,33.46,33.41,33.46,71400.0,26.7866,26.8267,26.7866,26.8267,71400.0
2012-12-13 15:00:00,33.46,33.49,33.43,33.44,151500.0,26.8267,26.8507,26.8026,26.8106,151500.0
2012-12-13 15:05:00,33.43,33.44,33.36,33.36,91500.0,26.8026,26.8106,26.7465,26.7465,91500.0
2012-12-13 15:10:00,33.36,33.37,33.32,33.35,85100.0,26.7465,26.7545,26.7144,26.7385,85100.0
2012-12-13 15:15:00,33.35,33.36,33.33,33.34,45300.0,26.7385,26.7465,26.7224,26.7305,45300.0
2012-12-13 15:20:00,33.34,33.38,33.33,33.36,74700.0,26.7305,26.7625,26.7224,26.7465,74700.0
2012-12-13 15:25:00,33.35,33.39,33.35,33.39,79000.0,26.7385,26.7706,26.7385,26.7706,79000.0
2012-12-13 15:30:00,33.39,33.43,33.38,33.38,237100.0,26.7706,26.8026,26.7625,26.7625,237100.0
2012-12-13 15:35:00,33.39,33.47,33.35,33.47,204200.0,26.7706,26.8347,26.7385,26.8347,204200.0
2012-12-13 15:40:00,33.47,33.56,33.47,33.55,223000.0,26.8347,26.9069,26.8347,26.8988,223000.0
2012-12-13 15:45:00,33.55,33.62,33.53,33.61,480500.0,26.8988,26.955,26.8828,26.9469,480500.0
2012-12-13 15:50:00,33.6,33.61,33.57,33.58,160300.0,26.9389,26.9469,26.9149,26.9229,160300.0
2012-12-13 15:55:00,33.58,33.58,33.49,33.52,369000.0,26.9229,26.9229,26.8507,26.8748,369000.0
2012-12-14 09:30:00,32.91,33.15,32.9,33.08,491700.0,26.3857,26.5781,26.3777,26.522,491700.0
2012-12-14 09:35:00,33.08,33.3,33.04,33.3,263700.0,26.522,26.6984,26.4899,26.6984,263700.0
2012-12-14 09:40:00,33.3,33.3,33.19,33.22,337800.0,26.6984,26.6984,26.6102,26.6343,337800.0
2012-12-14 09:45:00,33.21,33.23,33.12,33.13,208100.0,26.6262,26.6423,26.5541,26.5621,208100.0
2012-12-14 09:50:00,33.13,33.15,33.02,33.04,540400.0,26.5621,26.5781,26.4739,26.4899,540400.0
2012-12-14 09:55:00,33.04,33.05,32.82,32.84,536600.0,26.4899,26.498,26.3136,26.3296,536600.0
2012-12-14 10:00:00,32.84,33.06,32.83,33.04,329800.0,26.3296,26.506,26.3216,26.4899,329800.0
2012-12-14 10:05:00,33.05,33.05,32.96,32.97,255300.0,26.498,26.498,26.4258,26.4338,255300.0
2012-12-14 10:10:00,32.97,33.04,32.9,33.04,283500.0,26.4338,26.4899,26.3777,26.4899,283500.0
2012-12-14 10:15:00,33.03,33.08,32.99,33.03,145500.0,26.4819,26.522,26.4499,26.4819,145500.0
2012-12-14 10:20:00,33.03,33.07,32.95,33.06,99600.0,26.4819,26.514,26.4178,26.506,99600.0
2012-12-14 10:25:00,33.05,33.14,33.03,33.11,129200.0,26.498,26.5701,26.4819,26.5461,129200.0
2012-12-14 10:30:00,33.11,33.14,33.06,33.11,106700.0,26.5461,26.5701,26.506,26.5461,106700.0
2012-12-14 10:35:00,33.1,33.11,33.01,33.04,200000.0,26.538,26.5461,26.4659,26.4899,200000.0
2012-12-14 10:40:00,33.04,33.09,33.02,33.09,125700.0,26.4899,26.53,26.4739,26.53,125700.0
2012-12-14 10:45:00,33.08,33.19,33.08,33.18,121400.0,26.522,26.6102,26.522,26.6022,121400.0
2012-12-14 10:50:00,33.18,33.18,33.12,33.13,89900.0,26.6022,26.6022,26.5541,26.5621,89900.0
2012-12-14 10:55:00,33.13,33.14,33.06,33.09,205400.0,26.5621,26.5701,26.506,26.53,205400.0
2012-12-14 11:00:00,33.09,33.11,33.06,33.1,126400.0,26.53,26.5461,26.506,26.538,126400.0
2012-12-14 11:05:00,33.11,33.17,33.1,33.17,84300.0,26.5461,26.5942,26.538,26.5942,84300.0
2012-12-14 11:10:00,33.16,33.19,33.14,33.16,55600.0,26.5861,26.6102,26.5701,26.5861,55600.0
2012-12-14 11:15:00,33.16,33.19,33.15,33.17,65400.0,26.5861,26.6102,26.5781,26.5942,65400.0
2012-12-14 11:20:00,33.16,33.17,33.12,33.13,59800.0,26.5861,26.5942,26.5541,26.5621,59800.0
2012-12-14 11:25:00,33.13,33.14,33.1,33.1,81900.0,26.5621,26.5701,26.538,26.538,81900.0
2012-12-14 11:30:00,33.1,33.14,33.09,33.13,131000.0,26.538,26.5701,26.53,26.5621,131000.0
2012-12-14 11:35:00,33.13,33.14,33.05,33.1,138100.0,26.5621,26.5701,26.498,26.538,138100.0
2012-12-14 11:40:00,33.09,33.12,33.07,33.1,91500.0,26.53,26.5541,26.514,26.538,91500.0
2012-12-14 11:45:00,33.11,33.12,33.08,33.09,74900.0,26.5461,26.5541,26.522,26.53,74900.0
2012-12-14 11:50:00,33.08,33.1,33.08,33.1,54400.0,26.522,26.538,26.522,26.538,54400.0
2012-12-14 11:55:00,33.1,33.12,33.05,33.07,188200.0,26.538,26.5541,26.498,26.514,188200.0
2012-12-14 12:00:00,33.06,33.09,33.05,33.08,126000.0,26.506,26.53,26.498,26.522,126000.0
2012-12-14 12:05:00,33.08,33.12,33.08,33.1,101600.0,26.522,26.5541,26.522,26.538,101600.0
2012-12-14 12:10:00,33.09,33.15,33.09,33.15,79200.0,26.53,26.5781,26.53,26.5781,79200.0
2012-12-14 12:15:00,33.15,33.18,33.14,33.15,92600.0,26.5781,26.6022,26.5701,26.5781,92600.0
2012-12-14 12:20:00,33.14,33.17,33.12,33.15,82400.0,26.5701,26.5942,26.5541,26.5781,82400.0
2012-12-14 12:25:00,33.16,33.19,33.15,33.18,109000.0,26.5861,26.6102,26.5781,26.6022,109000.0
2012-12-14 12:30:00,33.19,33.22,33.17,33.19,134600.0,26.6102,26.6343,26.5942,26.6102,134600.0
2012-12-14 12:35:00,33.2,33.32,33.19,33.21,135600.0,26.6182,26.7144,26.6102,26.6262,135600.0
2012-12-14 12:40:00,33.22,33.27,33.21,33.27,64900.0,26.6343,26.6743,26.6262,26.6743,64900.0
2012-12-14 12:45:00,33.27,33.29,33.24,33.25,73000.0,26.6743,26.6904,26.6503,26.6583,73000.0
2012-12-14 12:50:00,33.24,33.27,33.24,33.26,30900.0,26.6503,26.6743,26.6503,26.6663,30900.0
2012-12-14 12:55:00,33.27,33.27,33.26,33.27,54300.0,26.6743,26.6743,26.6663,26.6743,54300.0
2012-12-14 13:00:00,33.27,33.27,33.25,33.27,54300.0,26.6743,26.6743,26.6583,26.6743,54300.0
2012-12-14 13:05:00,33.26,33.27,33.24,33.27,63000.0,26.6663,26.6743,26.6503,26.6743,63000.0
2012-12-14 13:10:00,33.26,33.27,33.22,33.24,44500.0,26.6663,26.6743,26.6343,26.6503,44500.0
2012-12-14 13:15:00,33.24,33.24,33.22,33.22,29900.0,26.6503,26.6503,26.6343,26.6343,29900.0
2012-12-14 13:20:00,33.23,33.24,33.22,33.23,45500.0,26.6423,26.6503,26.6343,26.6423,45500.0
2012-12-14 13:25:00,33.23,33.24,33.22,33.23,55300.0,26.6423,26.6503,26.6343,26.6423,55300.0
2012-12-14 13:30:00,33.24,33.27,33.22,33.26,78400.0,26.6503,26.6743,26.6343,26.6663,78400.0
2012-12-14 13:35:00,33.27,33.31,33.26,33.3,76800.0,26.6743,26.7064,26.6663,26.6984,76800.0
2012-12-14 13:40:00,33.29,33.35,33.29,33.33,137800.0,26.6904,26.7385,26.6904,26.7224,137800.0
2012-12-14 13:45:00,33.34,33.4,33.34,33.39,91500.0,26.7305,26.7786,26.7305,26.7706,91500.0
2012-12-14 13:50:00,33.38,33.41,33.38,33.39,76800.0,26.7625,26.7866,26.7625,26.7706,76800.0
2012-12-14 13:55:00,33.39,33.41,33.38,33.41,86000.0,26.7706,26.7866,26.7625,26.7866,86000.0
2012-12-14 14:00:00,33.41,33.42,33.39,33.39,97300.0,26.7866,26.7946,26.7706,26.7706,97300.0
2012-12-14 14:05:00,33.4,33.4,33.38,33.4,31900.0,26.7786,26.7786,26.7625,26.7786,31900.0
2012-12-14 14:10:00,33.4,33.4,33.39,33.39,22700.0,26.7786,26.7786,26.7706,26.7706,22700.0
2012-12-14 14:15:00,33.4,33.42,33.38,33.41,111400.0,26.7786,26.7946,26.7625,26.7866,111400.0
2012-12-14 14:20:00,33.4,33.45,33.4,33.44,177900.0,26.7786,26.8187,26.7786,26.8106,177900.0
2012-12-14 14:25:00,33.44,33.47,32.93,33.46,129700.0,26.8106,26.8347,26.4017,26.8267,129700.0
2012-12-14 14:30:00,33.45,33.5,33.45,33.5,143400.0,26.8187,26.8587,26.8187,26.8587,143400.0
2012-12-14 14:35:00,33.5,33.51,33.46,33.49,170600.0,26.8587,26.8668,26.8267,26.8507,170600.0
2012-12-14 14:40:00,33.49,33.51,33.49,33.5,95500.0,26.8507,26.8668,26.8507,26.8587,95500.0
2012-12-14 14:45:00,33.5,33.51,33.49,33.51,75400.0,26.8587,26.8668,26.8507,26.8668,75400.0
2012-12-14 14:50:00,33.51,33.57,33.5,33.53,147600.0,26.8668,26.9149,26.8587,26.8828,147600.0
2012-12-14 14:55:00,33.54,33.54,33.41,33.41,105800.0,26.8908,26.8908,26.7866,26.7866,105800.0
2012-12-14 15:00:00,33.42,33.43,33.38,33.38,147200.0,26.7946,26.8026,26.7625,26.7625,147200.0
2012-12-14 15:05:00,33.38,33.39,33.28,33.28,125800.0,26.7625,26.7706,26.6824,26.6824,125800.0
2012-12-14 15:10:00,33.28,33.35,33.28,33.35,122100.0,26.6824,26.7385,26.6824,26.7385,122100.0
2012-12-14 15:15:00,33.34,33.35,33.3,33.3,121900.0,26.7305,26.7385,26.6984,26.6984,121900.0
2012-12-14 15:20:00,33.3,33.36,33.3,33.36,56100.0,26.6984,26.7465,26.6984,26.7465,56100.0
2012-12-14 15:25:00,33.36,33.36,33.31,33.35,88500.0,26.7465,26.7465,26.7064,26.7385,88500.0
2012-12-14 15:30:00,33.35,33.43,33.35,33.43,116100.0,26.7385,26.8026,26.7385,26.8026,116100.0
2012-12-14 15:35:00,33.42,33.51,33.42,33.47,319700.0,26.7946,26.8668,26.7946,26.8347,319700.0
2012-12-14 15:40:00,33.47,33.47,33.43,33.44,256100.0,26.8347,26.8347,26.8026,26.8106,256100.0
2012-12-14 15:45:00,33.45,33.46,33.41,33.42,238600.0,26.8187,26.8267,26.7866,26.7946,238600.0
2012-12-14 15:50:00,33.42,33.43,33.37,33.4,338200.0,26.7946,26.8026,26.7545,26.7786,338200.0
2012-12-14 15:55:00,33.41,33.41,33.36,33.4,656400.0,26.7866,26.7866,26.7465,26.7786,656400.0
2012-12-17 09:30:00,33.49,33.6,33.42,33.59,142200.0,26.8507,26.9389,26.7946,26.9309,142200.0
2012-12-17 09:35:00,33.59,33.67,33.55,33.55,142800.0,26.9309,26.995,26.8988,26.8988,142800.0
2012-12-17 09:40:00,33.55,33.56,33.47,33.48,122300.0,26.8988,26.9069,26.8347,26.8427,122300.0
2012-12-17 09:45:00,33.48,33.54,33.4,33.43,108800.0,26.8427,26.8908,26.7786,26.8026,108800.0
2012-12-17 09:50:00,33.43,33.48,33.41,33.48,95600.0,26.8026,26.8427,26.7866,26.8427,95600.0
2012-12-17 09:55:00,33.48,33.49,33.41,33.44,63200.0,26.8427,26.8507,26.7866,26.8106,63200.0
2012-12-17 10:00:00,33.44,33.48,33.43,33.44,74300.0,26.8106,26.8427,26.8026,26.8106,74300.0
2012-12-17 10:05:00,33.44,33.5,33.35,33.36,99500.0,26.8106,26.8587,26.7385,26.7465,99500.0
2012-12-17 10:10:00,33.36,33.41,33.27,33.33,154800.0,26.7465,26.7866,26.6743,26.7224,154800.0
2012-12-17 10:15:00,33.33,33.35,33.27,33.31,128200.0,26.7224,26.7385,26.6743,26.7064,128200.0
2012-12-17 10:20:00,33.31,33.35,33.27,33.29,120400.0,26.7064,26.7385,26.6743,26.6904,120400.0
2012-12-17 10:25:00,33.29,33.32,33.25,33.26,70100.0,26.6904,26.7144,26.6583,26.6663,70100.0
2012-12-17 10:30:00,33.25,33.37,33.24,33.37,140400.0,26.6583,26.7545,26.6503,26.7545,140400.0
2012-12-17 10:35:00,33.35,33.37,33.32,33.33,71200.0,26.7385,26.7545,26.7144,26.7224,71200.0
2012-12-17 10:40:00,33.34,33.34,33.26,33.27,49200.0,26.7305,26.7305,26.6663,26.6743,49200.0
2012-12-17 10:45:00,33.26,33.3,33.26,33.27,51400.0,26.6663,26.6984,26.6663,26.6743,51400.0
2012-12-17 10:50:00,33.28,33.31,33.24,33.24,45300.0,26.6824,26.7064,26.6503,26.6503,45300.0
2012-12-17 10:55:00,33.24,33.28,33.23,33.23,85200.0,26.6503,26.6824,26.6423,26.6423,85200.0
2012-12-17 11:00:00,33.23,33.27,33.22,33.26,47900.0,26.6423,26.6743,26.6343,26.6663,47900.0
2012-12-17 11:05:00,33.26,33.27,33.19,33.22,61900.0,26.6663,26.6743,26.6102,26.6343,61900.0
2012-12-17 11:10:00,33.23,33.29,33.23,33.27,57200.0,26.6423,26.6904,26.6423,26.6743,57200.0
2012-12-17 11:15:00,33.26,33.34,33.26,33.33,42200.0,26.6663,26.7305,26.6663,26.7224,42200.0
2012-12-17 11:20:00,33.33,33.34,33.26,33.27,53800.0,26.7224,26.7305,26.6663,26.6743,53800.0
2012-12-17 11:25:00,33.27,33.29,33.25,33.27,75400.0,26.6743,26.6904,26.6583,26.6743,75400.0
2012-12-17 11:30:00,33.27,33.39,33.27,33.38,84000.0,26.6743,26.7706,26.6743,26.7625,84000.0
2012-12-17 11:35:00,33.39,33.39,33.37,33.38,47700.0,26.7706,26.7706,26.7545,26.7625,47700.0
2012-12-17 11:40:00,33.38,33.44,33.35,33.39,103400.0,26.7625,26.8106,26.7385,26.7706,103400.0
2012-12-17 11:45:00,33.39,33.44,33.38,33.43,82200.0,26.7706,26.8106,26.7625,26.8026,82200.0
2012-12-17 11:50:00,33.43,33.49,33.4,33.48,119500.0,26.8026,26.8507,26.7786,26.8427,119500.0
2012-12-17 11:55:00,33.48,33.52,33.47,33.51,121300.0,26.8427,26.8748,26.8347,26.8668,121300.0
2012-12-17 12:00:00,33.52,33.52,33.48,33.49,104000.0,26.8748,26.8748,26.8427,26.8507,104000.0
2012-12-17 12:05:00,33.48,33.49,33.43,33.45,84300.0,26.8427,26.8507,26.8026,26.8187,84300.0
2012-12-17 12:10:00,33.44,33.46,33.41,33.45,42600.0,26.8106,26.8267,26.7866,26.8187,42600.0
2012-12-17 12:15:00,33.45,33.48,33.45,33.48,45300.0,26.8187,26.8427,26.8187,26.8427,45300.0
2012-12-17 12:20:00,33.49,33.49,33.44,33.48,63800.0,26.8507,26.8507,26.8106,26.8427,63800.0
2012-12-17 12:25:00,33.48,33.49,33.44,33.44,74200.0,26.8427,26.8507,26.8106,26.8106,74200.0
2012-12-17 12:30:00,33.44,33.47,33.41,33.42,75800.0,26.8106,26.8347,26.7866,26.7946,75800.0
2012-12-17 12:35:00,33.41,33.46,33.4,33.43,57500.0,26.7866,26.8267,26.7786,26.8026,57500.0
2012-12-17 12:40:00,33.44,33.46,33.42,33.44,35500.0,26.8106,26.8267,26.7946,26.8106,35500.0
2012-12-17 12:45:00,33.44,33.47,33.43,33.43,41900.0,26.8106,26.8347,26.8026,26.8026,41900.0
2012-12-17 12:50:00,33.43,33.46,33.42,33.44,55500.0,26.8026,26.8267,26.7946,26.8106,55500.0
2012-12-17 12:55:00,33.44,33.46,33.42,33.44,32700.0,26.8106,26.8267,26.7946,26.8106,32700.0
2012-12-17 13:00:00,33.44,33.45,33.41,33.41,34700.0,26.8106,26.8187,26.7866,26.7866,34700.0
2012-12-17 13:05:00,33.41,33.42,33.4,33.41,23600.0,26.7866,26.7946,26.7786,26.7866,23600.0
2012-12-17 13:10:00,33.41,33.42,33.39,33.39,57500.0,26.7866,26.7946,26.7706,26.7706,57500.0
2012-12-17 13:15:00,33.39,33.41,33.34,33.37,45200.0,26.7706,26.7866,26.7305,26.7545,45200.0
2012-12-17 13:20:00,33.37,33.39,33.34,33.38,34100.0,26.7545,26.7706,26.7305,26.7625,34100.0
2012-12-17 13:25:00,33.38,33.38,33.34,33.34,25200.0,26.7625,26.7625,26.7305,26.7305,25200.0
2012-12-17 13:30:00,33.35,33.38,33.34,33.38,32000.0,26.7385,26.7625,26.7305,26.7625,32000.0
2012-12-17 13:35:00,33.37,33.38,33.33,33.34,69300.0,26.7545,26.7625,26.7224,26.7305,69300.0
2012-12-17 13:40:00,33.34,33.34,33.31,33.31,58900.0,26.7305,26.7305,26.7064,26.7064,58900.0
2012-12-17 13:45:00,33.31,33.34,33.3,33.33,53900.0,26.7064,26.7305,26.6984,26.7224,53900.0
2012-12-17 13:50:00,33.34,33.35,33.33,33.33,49000.0,26.7305,26.7385,26.7224,26.7224,49000.0
2012-12-17 13:55:00,33.33,33.33,33.3,33.3,39200.0,26.7224,26.7224,26.6984,26.6984,39200.0
2012-12-17 14:00:00,33.3,33.35,33.29,33.33,113600.0,26.6984,26.7385,26.6904,26.7224,113600.0
2012-12-17 14:05:00,33.33,33.33,33.29,33.31,45600.0,26.7224,26.7224,26.6904,26.7064,45600.0
2012-12-17 14:10:00,33.31,33.33,33.3,33.33,37900.0,26.7064,26.7224,26.6984,26.7224,37900.0
2012-12-17 14:15:00,33.33,33.33,33.3,33.3,34600.0,26.7224,26.7224,26.6984,26.6984,34600.0
2012-12-17 14:20:00,33.31,33.34,33.3,33.32,119800.0,26.7064,26.7305,26.6984,26.7144,119800.0
2012-12-17 14:25:00,33.32,33.34,33.3,33.32,41400.0,26.7144,26.7305,26.6984,26.7144,41400.0
2012-12-17 14:30:00,33.32,33.34,33.3,33.33,50700.0,26.7144,26.7305,26.6984,26.7224,50700.0
2012-12-17 14:35:00,33.33,33.34,33.32,33.34,39300.0,26.7224,26.7305,26.7144,26.7305,39300.0
2012-12-17 14:40:00,33.33,33.38,33.33,33.36,51200.0,26.7224,26.7625,26.7224,26.7465,51200.0
2012-12-17 14:45:00,33.37,33.38,33.35,33.38,81100.0,26.7545,26.7625,26.7385,26.7625,81100.0
2012-12-17 14:50:00,33.39,33.42,33.37,33.38,405300.0,26.7706,26.7946,26.7545,26.7625,405300.0
2012-12-17 14:55:00,33.38,33.42,33.37,33.38,65800.0,26.7625,26.7946,26.7545,26.7625,65800.0
2012-12-17 15:00:00,33.39,33.42,33.38,33.41,57200.0,26.7706,26.7946,26.7625,26.7866,57200.0
2012-12-17 15:05:00,33.4,33.44,33.4,33.42,99100.0,26.7786,26.8106,26.7786,26.7946,99100.0
2012-12-17 15:10:00,33.42,33.45,33.41,33.41,122300.0,26.7946,26.8187,26.7866,26.7866,122300.0
2012-12-17 15:15:00,33.41,33.42,33.39,33.39,98600.0,26.7866,26.7946,26.7706,26.7706,98600.0
2012-12-17 15:20:00,33.4,33.41,33.35,33.35,132400.0,26.7786,26.7866,26.7385,26.7385,132400.0
2012-12-17 15:25:00,33.35,33.37,33.32,33.33,94700.0,26.7385,26.7545,26.7144,26.7224,94700.0
2012-12-17 15:30:00,33.33,33.36,33.32,33.36,67600.0,26.7224,26.7465,26.7144,26.7465,67600.0
2012-12-17 15:35:00,33.35,33.38,33.35,33.37,98700.0,26.7385,26.7625,26.7385,26.7545,98700.0
2012-12-17 15:40:00,33.37,33.38,33.36,33.38,106400.0,26.7545,26.7625,26.7465,26.7625,106400.0
2012-12-17 15:45:00,33.37,33.4,33.35,33.39,180900.0,26.7545,26.7786,26.7385,26.7706,180900.0
2012-12-17 15:50:00,33.39,33.47,33.38,33.46,190200.0,26.7706,26.8347,26.7625,26.8267,190200.0
2012-12-17 15:55:00,33.46,33.53,33.44,33.53,416900.0,26.8267,26.8828,26.8106,26.8828,416900.0
2012-12-18 09:30:00,33.07,33.21,33.02,33.17,483200.0,26.514,26.6262,26.4739,26.5942,483200.0
2012-12-18 09:35:00,33.16,33.55,33.16,33.53,436000.0,26.5861,26.8988,26.5861,26.8828,436000.0
2012-12-18 09:40:00,33.52,33.7,33.52,33.58,270800.0,26.8748,27.0191,26.8748,26.9229,270800.0
2012-12-18 09:45:00,33.58,33.75,33.54,33.75,246100.0,26.9229,27.0592,26.8908,27.0592,246100.0
2012-12-18 09:50:00,33.75,33.77,33.69,33.71,87500.0,27.0592,27.0752,27.0111,27.0271,87500.0
2012-12-18 09:55:00,33.72,33.78,33.64,33.64,114900.0,27.0351,27.0832,26.971,26.971,114900.0
2012-12-18 10:00:00,33.65,33.76,33.64,33.73,188000.0,26.979,27.0672,26.971,27.0431,188000.0
2012-12-18 10:05:00,33.73,33.88,33.72,33.87,330800.0,27.0431,27.1634,27.0351,27.1554,330800.0
2012-12-18 10:10:00,33.88,33.98,33.87,33.92,178800.0,27.1634,27.2436,27.1554,27.1955,178800.0
2012-12-18 10:15:00,33.92,33.97,33.88,33.89,203300.0,27.1955,27.2356,27.1634,27.1714,203300.0
2012-12-18 10:20:00,33.88,33.94,33.86,33.9,117000.0,27.1634,27.2115,27.1474,27.1794,117000.0
2012-12-18 10:25:00,33.9,33.96,33.87,33.96,123900.0,27.1794,27.2276,27.1554,27.2276,123900.0
2012-12-18 10:30:00,33.96,34.03,33.96,33.97,336600.0,27.2276,27.2837,27.2276,27.2356,336600.0
2012-12-18 10:35:00,33.97,34.06,33.94,34.06,204700.0,27.2356,27.3077,27.2115,27.3077,204700.0
2012-12-18 10:40:00,34.05,34.14,34.04,34.14,202500.0,27.2997,27.3719,27.2917,27.3719,202500.0
2012-12-18 10:45:00,34.14,34.25,34.13,34.24,234400.0,27.3719,27.4601,27.3639,27.452,234400.0
2012-12-18 10:50:00,34.24,34.41,34.23,34.4,406300.0,27.452,27.5883,27.444,27.5803,406300.0
2012-12-18 10:55:00,34.4,34.41,34.35,34.35,210600.0,27.5803,27.5883,27.5402,27.5402,210600.0
2012-12-18 11:00:00,34.36,34.36,34.26,34.26,214600.0,27.5483,27.5483,27.4681,27.4681,214600.0
2012-12-18 11:05:00,34.26,34.35,34.25,34.34,162700.0,27.4681,27.5402,27.4601,27.5322,162700.0
2012-12-18 11:10:00,34.34,34.37,34.31,34.37,177100.0,27.5322,27.5563,27.5082,27.5563,177100.0
2012-12-18 11:15:00,34.36,34.43,34.36,34.39,210700.0,27.5483,27.6044,27.5483,27.5723,210700.0
2012-12-18 11:20:00,34.38,34.39,34.34,34.35,127800.0,27.5643,27.5723,27.5322,27.5402,127800.0
2012-12-18 11:25:00,34.36,34.36,34.28,34.3,252400.0,27.5483,27.5483,27.4841,27.5001,252400.0
2012-12-18 11:30:00,34.3,34.32,34.23,34.23,99600.0,27.5001,27.5162,27.444,27.444,99600.0
2012-12-18 11:35:00,34.23,34.3,34.23,34.28,119600.0,27.444,27.5001,27.444,27.4841,119600.0
2012-12-18 11:40:00,34.29,34.33,34.28,34.33,87400.0,27.4921,27.5242,27.4841,27.5242,87400.0
2012-12-18 11:45:00,34.33,34.35,34.31,34.34,105200.0,27.5242,27.5402,27.5082,27.5322,105200.0
2012-12-18 11:50:00,34.35,34.4,34.34,34.35,227700.0,27.5402,27.5803,27.5322,27.5402,227700.0
2012-12-18 11:55:00,34.36,34.4,34.36,34.39,127500.0,27.5483,27.5803,27.5483,27.5723,127500.0
2012-12-18 12:00:00,34.39,34.47,34.38,34.44,161700.0,27.5723,27.6364,27.5643,27.6124,161700.0
2012-12-18 12:05:00,34.45,34.47,34.44,34.46,79900.0,27.6204,27.6364,27.6124,27.6284,79900.0
2012-12-18 12:10:00,34.45,34.54,34.45,34.53,208900.0,27.6204,27.6926,27.6204,27.6846,208900.0
2012-12-18 12:15:00,34.52,34.67,34.52,34.66,358200.0,27.6765,27.7968,27.6765,27.7888,358200.0
2012-12-18 12:20:00,34.65,34.71,34.62,34.67,237800.0,27.7808,27.8289,27.7567,27.7968,237800.0
2012-12-18 12:25:00,34.67,34.69,34.65,34.67,77200.0,27.7968,27.8128,27.7808,27.7968,77200.0
2012-12-18 12:30:00,34.67,34.88,34.66,34.86,346400.0,27.7968,27.9652,27.7888,27.9491,346400.0
2012-12-18 12:35:00,34.86,34.99,34.85,34.96,443800.0,27.9491,28.0534,27.9411,28.0293,443800.0
2012-12-18 12:40:00,34.97,35.09,34.95,35.01,454700.0,28.0373,28.1335,28.0213,28.0694,454700.0
2012-12-18 12:45:00,35.0,35.01,34.91,34.92,238600.0,28.0614,28.0694,27.9892,27.9972,238600.0
2012-12-18 12:50:00,34.93,34.95,34.81,34.81,166300.0,28.0053,28.0213,27.909,27.909,166300.0
2012-12-18 12:55:00,34.81,34.81,34.73,34.73,285100.0,27.909,27.909,27.8449,27.8449,285100.0
2012-12-18 13:00:00,34.74,34.74,34.67,34.69,124500.0,27.8529,27.8529,27.7968,27.8128,124500.0
2012-12-18 13:05:00,34.7,34.71,34.64,34.65,148200.0,27.8209,27.8289,27.7727,27.7808,148200.0
2012-12-18 13:10:00,34.66,34.69,34.64,34.64,116400.0,27.7888,27.8128,27.7727,27.7727,116400.0
2012-12-18 13:15:00,34.63,34.63,34.59,34.59,107100.0,27.7647,27.7647,27.7327,27.7327,107100.0
2012-12-18 13:20:00,34.59,34.63,34.55,34.63,106400.0,27.7327,27.7647,27.7006,27.7647,106400.0
2012-12-18 13:25:00,34.63,34.71,34.62,34.69,113900.0,27.7647,27.8289,27.7567,27.8128,113900.0
2012-12-18 13:30:00,34.7,34.76,34.69,34.76,92100.0,27.8209,27.869,27.8128,27.869,92100.0
2012-12-18 13:35:00,34.76,34.8,34.75,34.77,137000.0,27.869,27.901,27.8609,27.877,137000.0
2012-12-18 13:40:00,34.77,34.79,34.73,34.73,132200.0,27.877,27.893,27.8449,27.8449,132200.0
2012-12-18 13:45:00,34.73,34.74,34.69,34.7,86400.0,27.8449,27.8529,27.8128,27.8209,86400.0
2012-12-18 13:50:00,34.7,34.76,34.66,34.67,123400.0,27.8209,27.869,27.7888,27.7968,123400.0
2012-12-18 13:55:00,34.66,34.68,34.61,34.68,100600.0,27.7888,27.8048,27.7487,27.8048,100600.0
2012-12-18 14:00:00,34.68,34.68,34.63,34.65,117600.0,27.8048,27.8048,27.7647,27.7808,117600.0
2012-12-18 14:05:00,34.65,34.72,34.65,34.68,266400.0,27.7808,27.8369,27.7808,27.8048,266400.0
2012-12-18 14:10:00,34.68,34.68,34.65,34.66,73900.0,27.8048,27.8048,27.7808,27.7888,73900.0
2012-12-18 14:15:00,34.66,34.66,34.54,34.58,166100.0,27.7888,27.7888,27.6926,27.7246,166100.0
2012-12-18 14:20:00,34.58,34.62,34.51,34.52,164200.0,27.7246,27.7567,27.6685,27.6765,164200.0
2012-12-18 14:25:00,34.51,34.52,34.47,34.47,121500.0,27.6685,27.6765,27.6364,27.6364,121500.0
2012-12-18 14:30:00,34.47,34.53,34.44,34.52,144000.0,27.6364,27.6846,27.6124,27.6765,144000.0
2012-12-18 14:35:00,34.51,34.52,34.46,34.51,117200.0,27.6685,27.6765,27.6284,27.6685,117200.0
2012-12-18 14:40:00,34.5,34.51,34.44,34.47,199100.0,27.6605,27.6685,27.6124,27.6364,199100.0
2012-12-18 14:45:00,34.47,34.57,34.47,34.57,130300.0,27.6364,27.7166,27.6364,27.7166,130300.0
2012-12-18 14:50:00,34.56,34.61,34.56,34.61,136900.0,27.7086,27.7487,27.7086,27.7487,136900.0
2012-12-18 14:55:00,34.61,34.65,34.61,34.64,102600.0,27.7487,27.7808,27.7487,27.7727,102600.0
2012-12-18 15:00:00,34.64,34.7,34.61,34.7,128200.0,27.7727,27.8209,27.7487,27.8209,128200.0
2012-12-18 15:05:00,34.71,34.75,34.69,34.71,95100.0,27.8289,27.8609,27.8128,27.8289,95100.0
2012-12-18 15:10:00,34.7,34.73,34.68,34.69,103300.0,27.8209,27.8449,27.8048,27.8128,103300.0
2012-12-18 15:15:00,34.69,34.7,34.65,34.69,112200.0,27.8128,27.8209,27.7808,27.8128,112200.0
2012-12-18 15:20:00,34.69,34.74,34.68,34.73,95300.0,27.8128,27.8529,27.8048,27.8449,95300.0
2012-12-18 15:25:00,34.73,34.75,34.73,34.73,85900.0,27.8449,27.8609,27.8449,27.8449,85900.0
2012-12-18 15:30:00,34.73,34.73,34.68,34.69,185700.0,27.8449,27.8449,27.8048,27.8128,185700.0
2012-12-18 15:35:00,34.69,34.7,34.65,34.67,198100.0,27.8128,27.8209,27.7808,27.7968,198100.0
2012-12-18 15:40:00,34.67,34.69,34.66,34.67,259100.0,27.7968,27.8128,27.7888,27.7968,259100.0
2012-12-18 15:45:00,34.66,34.76,34.63,34.75,378500.0,27.7888,27.869,27.7647,27.8609,378500.0
2012-12-18 15:50:00,34.75,34.86,34.75,34.86,330000.0,27.8609,27.9491,27.8609,27.9491,330000.0
2012-12-18 15:55:00,34.85,34.89,34.79,34.8,1018200.0,27.9411,27.9732,27.893,27.901,1018200.0
2012-12-19 09:30:00,34.94,35.17,34.92,35.16,433500.0,28.0133,28.1977,27.9972,28.1897,433500.0
2012-12-19 09:35:00,35.16,35.36,35.1,35.36,272400.0,28.1897,28.35,28.1416,28.35,272400.0
2012-12-19 09:40:00,35.36,35.38,35.11,35.12,159100.0,28.35,28.366,28.1496,28.1576,159100.0
2012-12-19 09:45:00,35.12,35.21,34.99,35.02,137500.0,28.1576,28.2297,28.0534,28.0774,137500.0
2012-12-19 09:50:00,35.02,35.02,34.88,34.97,302700.0,28.0774,28.0774,27.9652,28.0373,302700.0
2012-12-19 09:55:00,34.96,34.97,34.88,34.91,553900.0,28.0293,28.0373,27.9652,27.9892,553900.0
2012-12-19 10:00:00,34.91,34.92,34.83,34.85,129500.0,27.9892,27.9972,27.9251,27.9411,129500.0
2012-12-19 10:05:00,34.86,34.99,34.82,34.98,175400.0,27.9491,28.0534,27.9171,28.0453,175400.0
2012-12-19 10:10:00,34.98,35.0,34.92,34.97,108700.0,28.0453,28.0614,27.9972,28.0373,108700.0
2012-12-19 10:15:00,34.97,35.0,34.92,34.99,87200.0,28.0373,28.0614,27.9972,28.0534,87200.0
2012-12-19 10:20:00,35.0,35.06,34.99,35.03,94700.0,28.0614,28.1095,28.0534,28.0854,94700.0
2012-12-19 10:25:00,35.03,35.04,34.98,35.02,71800.0,28.0854,28.0934,28.0453,28.0774,71800.0
2012-12-19 10:30:00,35.02,35.05,34.99,35.03,55800.0,28.0774,28.1015,28.0534,28.0854,55800.0
2012-12-19 10:35:00,35.02,35.06,35.0,35.04,99000.0,28.0774,28.1095,28.0614,28.0934,99000.0
2012-12-19 10:40:00,35.03,35.07,35.0,35.06,98800.0,28.0854,28.1175,28.0614,28.1095,98800.0
2012-12-19 10:45:00,35.06,35.16,35.06,35.16,112300.0,28.1095,28.1897,28.1095,28.1897,112300.0
2012-12-19 10:50:00,35.15,35.18,35.11,35.16,62500.0,28.1816,28.2057,28.1496,28.1897,62500.0
2012-12-19 10:55:00,35.16,35.2,35.13,35.16,129000.0,28.1897,28.2217,28.1656,28.1897,129000.0
2012-12-19 11:00:00,35.16,35.2,35.15,35.2,73100.0,28.1897,28.2217,28.1816,28.2217,73100.0
2012-12-19 11:05:00,35.2,35.22,35.16,35.21,87400.0,28.2217,28.2378,28.1897,28.2297,87400.0
2012-12-19 11:10:00,35.2,35.22,35.08,35.11,78500.0,28.2217,28.2378,28.1255,28.1496,78500.0
2012-12-19 11:15:00,35.11,35.15,35.1,35.1,131200.0,28.1496,28.1816,28.1416,28.1416,131200.0
2012-12-19 11:20:00,35.09,35.13,35.02,35.04,87900.0,28.1335,28.1656,28.0774,28.0934,87900.0
2012-12-19 11:25:00,35.04,35.06,35.01,35.01,79000.0,28.0934,28.1095,28.0694,28.0694,79000.0
2012-12-19 11:30:00,35.02,35.05,35.01,35.05,75500.0,28.0774,28.1015,28.0694,28.1015,75500.0
2012-12-19 11:35:00,35.05,35.05,35.02,35.02,55000.0,28.1015,28.1015,28.0774,28.0774,55000.0
2012-12-19 11:40:00,35.03,35.03,34.93,34.94,99900.0,28.0854,28.0854,28.0053,28.0133,99900.0
2012-12-19 11:45:00,34.93,34.94,34.89,34.91,76800.0,28.0053,28.0133,27.9732,27.9892,76800.0
2012-12-19 11:50:00,34.91,34.96,34.89,34.95,87000.0,27.9892,28.0293,27.9732,28.0213,87000.0
2012-12-19 11:55:00,34.96,34.96,34.9,34.92,61600.0,28.0293,28.0293,27.9812,27.9972,61600.0
2012-12-19 12:00:00,34.91,34.96,34.89,34.9,101900.0,27.9892,28.0293,27.9732,27.9812,101900.0
2012-12-19 12:05:00,34.89,34.9,34.83,34.84,168100.0,27.9732,27.9812,27.9251,27.9331,168100.0
2012-12-19 12:10:00,34.85,34.87,34.84,34.85,123800.0,27.9411,27.9571,27.9331,27.9411,123800.0
2012-12-19 12:15:00,34.85,34.9,34.82,34.87,128400.0,27.9411,27.9812,27.9171,27.9571,128400.0
2012-12-19 12:20:00,34.87,34.94,34.86,34.91,81800.0,27.9571,28.0133,27.9491,27.9892,81800.0
2012-12-19 12:25:00,34.92,34.98,34.9,34.98,67500.0,27.9972,28.0453,27.9812,28.0453,67500.0
2012-12-19 12:30:00,34.98,34.98,34.94,34.95,111600.0,28.0453,28.0453,28.0133,28.0213,111600.0
2012-12-19 12:35:00,34.95,34.98,34.93,34.93,120800.0,28.0213,28.0453,28.0053,28.0053,120800.0
2012-12-19 12:40:00,34.93,35.02,34.92,35.02,93800.0,28.0053,28.0774,27.9972,28.0774,93800.0
2012-12-19 12:45:00,35.02,35.04,35.01,35.01,53200.0,28.0774,28.0934,28.0694,28.0694,53200.0
2012-12-19 12:50:00,35.01,35.02,35.0,35.01,36100.0,28.0694,28.0774,28.0614,28.0694,36100.0
2012-12-19 12:55:00,35.01,35.01,34.96,34.96,32700.0,28.0694,28.0694,28.0293,28.0293,32700.0
2012-12-19 13:00:00,34.97,34.98,34.92,34.93,41500.0,28.0373,28.0453,27.9972,28.0053,41500.0
2012-12-19 13:05:00,34.93,34.95,34.89,34.89,41500.0,28.0053,28.0213,27.9732,27.9732,41500.0
2012-12-19 13:10:00,34.89,34.91,34.84,34.86,77700.0,27.9732,27.9892,27.9331,27.9491,77700.0
2012-12-19 13:15:00,34.85,34.86,34.8,34.82,96200.0,27.9411,27.9491,27.901,27.9171,96200.0
2012-12-19 13:20:00,34.82,34.86,34.8,34.85,97700.0,27.9171,27.9491,27.901,27.9411,97700.0
2012-12-19 13:25:00,34.85,34.91,34.85,34.86,47300.0,27.9411,27.9892,27.9411,27.9491,47300.0
2012-12-19 13:30:00,34.87,34.88,34.82,34.82,43900.0,27.9571,27.9652,27.9171,27.9171,43900.0
2012-12-19 13:35:00,34.82,34.85,34.82,34.82,72900.0,27.9171,27.9411,27.9171,27.9171,72900.0
2012-12-19 13:40:00,34.82,34.84,34.82,34.82,82100.0,27.9171,27.9331,27.9171,27.9171,82100.0
2012-12-19 13:45:00,34.82,34.85,34.8,34.85,138300.0,27.9171,27.9411,27.901,27.9411,138300.0
2012-12-19 13:50:00,34.84,34.85,34.81,34.82,54900.0,27.9331,27.9411,27.909,27.9171,54900.0
2012-12-19 13:55:00,34.82,34.82,34.8,34.81,68500.0,27.9171,27.9171,27.901,27.909,68500.0
2012-12-19 14:00:00,34.81,34.81,34.74,34.78,150700.0,27.909,27.909,27.8529,27.885,150700.0
2012-12-19 14:05:00,34.78,34.78,34.75,34.75,82800.0,27.885,27.885,27.8609,27.8609,82800.0
2012-12-19 14:10:00,34.75,34.77,34.73,34.75,95000.0,27.8609,27.877,27.8449,27.8609,95000.0
2012-12-19 14:15:00,34.76,34.76,34.64,34.68,173900.0,27.869,27.869,27.7727,27.8048,173900.0
2012-12-19 14:20:00,34.68,34.7,34.66,34.68,102400.0,27.8048,27.8209,27.7888,27.8048,102400.0
2012-12-19 14:25:00,34.68,34.71,34.67,34.7,74500.0,27.8048,27.8289,27.7968,27.8209,74500.0
2012-12-19 14:30:00,34.71,34.72,34.7,34.71,31500.0,27.8289,27.8369,27.8209,27.8289,31500.0
2012-12-19 14:35:00,34.7,34.73,34.68,34.69,169000.0,27.8209,27.8449,27.8048,27.8128,169000.0
2012-12-19 14:40:00,34.69,34.7,34.57,34.6,148700.0,27.8128,27.8209,27.7166,27.7407,148700.0
2012-12-19 14:45:00,34.6,34.62,34.57,34.6,68400.0,27.7407,27.7567,27.7166,27.7407,68400.0
2012-12-19 14:50:00,34.61,34.66,34.6,34.65,97300.0,27.7487,27.7888,27.7407,27.7808,97300.0
2012-12-19 14:55:00,34.66,34.69,34.65,34.66,81100.0,27.7888,27.8128,27.7808,27.7888,81100.0
2012-12-19 15:00:00,34.67,34.71,34.66,34.7,70000.0,27.7968,27.8289,27.7888,27.8209,70000.0
2012-12-19 15:05:00,34.7,34.72,34.68,34.68,68400.0,27.8209,27.8369,27.8048,27.8048,68400.0
2012-12-19 15:10:00,34.69,34.71,34.65,34.66,83700.0,27.8128,27.8289,27.7808,27.7888,83700.0
2012-12-19 15:15:00,34.67,34.7,34.63,34.63,125300.0,27.7968,27.8209,27.7647,27.7647,125300.0
2012-12-19 15:20:00,34.63,34.72,34.61,34.72,214300.0,27.7647,27.8369,27.7487,27.8369,214300.0
2012-12-19 15:25:00,34.72,34.74,34.7,34.71,225700.0,27.8369,27.8529,27.8209,27.8289,225700.0
2012-12-19 15:30:00,34.72,34.77,34.71,34.76,131500.0,27.8369,27.877,27.8289,27.869,131500.0
2012-12-19 15:35:00,34.76,34.84,34.76,34.81,144200.0,27.869,27.9331,27.869,27.909,144200.0
2012-12-19 15:40:00,34.82,34.82,34.79,34.79,91500.0,27.9171,27.9171,27.893,27.893,91500.0
2012-12-19 15:45:00,34.79,34.8,34.68,34.68,178700.0,27.893,27.901,27.8048,27.8048,178700.0
2012-12-19 15:50:00,34.68,34.71,34.63,34.64,221800.0,27.8048,27.8289,27.7647,27.7727,221800.0
2012-12-19 15:55:00,34.64,34.69,34.61,34.62,422400.0,27.7727,27.8128,27.7487,27.7567,422400.0
2012-12-20 09:30:00,34.57,34.75,34.55,34.63,153900.0,27.7166,27.8609,27.7006,27.7647,153900.0
2012-12-20 09:35:00,34.62,34.65,34.55,34.6,156600.0,27.7567,27.7808,27.7006,27.7407,156600.0
2012-12-20 09:40:00,34.6,34.68,34.55,34.67,206700.0,27.7407,27.8048,27.7006,27.7968,206700.0
2012-12-20 09:45:00,34.65,34.75,34.64,34.75,147400.0,27.7808,27.8609,27.7727,27.8609,147400.0
2012-12-20 09:50:00,34.75,34.96,34.74,34.91,254300.0,27.8609,28.0293,27.8529,27.9892,254300.0
2012-12-20 09:55:00,34.91,34.92,34.76,34.77,170900.0,27.9892,27.9972,27.869,27.877,170900.0
2012-12-20 10:00:00,34.78,34.88,34.72,34.72,191500.0,27.885,27.9652,27.8369,27.8369,191500.0
2012-12-20 10:05:00,34.71,34.8,34.67,34.8,212000.0,27.8289,27.901,27.7968,27.901,212000.0
2012-12-20 10:10:00,34.8,34.8,34.72,34.75,124600.0,27.901,27.901,27.8369,27.8609,124600.0
2012-12-20 10:15:00,34.75,34.8,34.75,34.76,89300.0,27.8609,27.901,27.8609,27.869,89300.0
2012-12-20 10:20:00,34.76,34.79,34.73,34.75,97200.0,27.869,27.893,27.8449,27.8609,97200.0
2012-12-20 10:25:00,34.75,34.78,34.75,34.77,108800.0,27.8609,27.885,27.8609,27.877,108800.0
2012-12-20 10:30:00,34.77,34.78,34.72,34.74,182500.0,27.877,27.885,27.8369,27.8529,182500.0
2012-12-20 10:35:00,34.74,34.83,34.72,34.79,116000.0,27.8529,27.9251,27.8369,27.893,116000.0
2012-12-20 10:40:00,34.78,34.82,34.72,34.8,102500.0,27.885,27.9171,27.8369,27.901,102500.0
2012-12-20 10:45:00,34.81,34.83,34.75,34.81,114000.0,27.909,27.9251,27.8609,27.909,114000.0
2012-12-20 10:50:00,34.8,34.87,34.8,34.83,111300.0,27.901,27.9571,27.901,27.9251,111300.0
2012-12-20 10:55:00,34.83,34.86,34.82,34.85,70100.0,27.9251,27.9491,27.9171,27.9411,70100.0
2012-12-20 11:00:00,34.85,34.86,34.77,34.85,229400.0,27.9411,27.9491,27.877,27.9411,229400.0
2012-12-20 11:05:00,34.85,34.91,34.84,34.87,106100.0,27.9411,27.9892,27.9331,27.9571,106100.0
2012-12-20 11:10:00,34.88,34.89,34.84,34.85,57300.0,27.9652,27.9732,27.9331,27.9411,57300.0
2012-12-20 11:15:00,34.86,34.89,34.81,34.86,121100.0,27.9491,27.9732,27.909,27.9491,121100.0
2012-12-20 11:20:00,34.87,34.92,34.85,34.9,82600.0,27.9571,27.9972,27.9411,27.9812,82600.0
2012-12-20 11:25:00,34.89,34.9,34.83,34.83,90200.0,27.9732,27.9812,27.9251,27.9251,90200.0
2012-12-20 11:30:00,34.83,34.91,34.83,34.86,68700.0,27.9251,27.9892,27.9251,27.9491,68700.0
2012-12-20 11:35:00,34.87,34.96,34.86,34.92,122200.0,27.9571,28.0293,27.9491,27.9972,122200.0
2012-12-20 11:40:00,34.92,34.95,34.91,34.92,49500.0,27.9972,28.0213,27.9892,27.9972,49500.0
2012-12-20 11:45:00,34.93,34.98,34.93,34.94,80500.0,28.0053,28.0453,28.0053,28.0133,80500.0
2012-12-20 11:50:00,34.94,35.0,34.93,34.99,70600.0,28.0133,28.0614,28.0053,28.0534,70600.0
2012-12-20 11:55:00,35.0,35.0,34.97,35.0,43100.0,28.0614,28.0614,28.0373,28.0614,43100.0
2012-12-20 12:00:00,34.99,35.01,34.96,34.98,67900.0,28.0534,28.0694,28.0293,28.0453,67900.0
2012-12-20 12:05:00,34.98,35.0,34.91,34.92,52500.0,28.0453,28.0614,27.9892,27.9972,52500.0
2012-12-20 12:10:00,34.92,34.98,34.91,34.91,62200.0,27.9972,28.0453,27.9892,27.9892,62200.0
2012-12-20 12:15:00,34.91,34.92,34.86,34.87,59000.0,27.9892,27.9972,27.9491,27.9571,59000.0
2012-12-20 12:20:00,34.87,34.89,34.84,34.87,73200.0,27.9571,27.9732,27.9331,27.9571,73200.0
2012-12-20 12:25:00,34.88,34.91,34.86,34.86,45200.0,27.9652,27.9892,27.9491,27.9491,45200.0
2012-12-20 12:30:00,34.87,34.93,34.85,34.91,51800.0,27.9571,28.0053,27.9411,27.9892,51800.0
2012-12-20 12:35:00,34.92,34.97,34.91,34.94,99400.0,27.9972,28.0373,27.9892,28.0133,99400.0
2012-12-20 12:40:00,34.95,34.98,34.93,34.97,39700.0,28.0213,28.0453,28.0053,28.0373,39700.0
2012-12-20 12:45:00,34.98,34.98,34.96,34.96,14400.0,28.0453,28.0453,28.0293,28.0293,14400.0
2012-12-20 12:50:00,34.96,35.0,34.95,34.99,70400.0,28.0293,28.0614,28.0213,28.0534,70400.0
2012-12-20 12:55:00,34.98,35.0,34.95,34.97,86600.0,28.0453,28.0614,28.0213,28.0373,86600.0
2012-12-20 13:00:00,34.97,34.98,34.94,34.97,60800.0,28.0373,28.0453,28.0133,28.0373,60800.0
2012-12-20 13:05:00,34.97,35.05,34.97,35.05,124800.0,28.0373,28.1015,28.0373,28.1015,124800.0
2012-12-20 13:10:00,35.05,35.05,35.0,35.03,75700.0,28.1015,28.1015,28.0614,28.0854,75700.0
2012-12-20 13:15:00,35.03,35.08,35.02,35.05,146700.0,28.0854,28.1255,28.0774,28.1015,146700.0
2012-12-20 13:20:00,35.06,35.1,35.05,35.09,132900.0,28.1095,28.1416,28.1015,28.1335,132900.0
2012-12-20 13:25:00,35.09,35.12,35.08,35.1,183800.0,28.1335,28.1576,28.1255,28.1416,183800.0
2012-12-20 13:30:00,35.1,35.1,35.03,35.05,81200.0,28.1416,28.1416,28.0854,28.1015,81200.0
2012-12-20 13:35:00,35.04,35.13,35.04,35.12,72000.0,28.0934,28.1656,28.0934,28.1576,72000.0
2012-12-20 13:40:00,35.12,35.14,35.08,35.13,37700.0,28.1576,28.1736,28.1255,28.1656,37700.0
2012-12-20 13:45:00,35.13,35.16,35.13,35.15,112000.0,28.1656,28.1897,28.1656,28.1816,112000.0
2012-12-20 13:50:00,35.14,35.15,35.13,35.14,111800.0,28.1736,28.1816,28.1656,28.1736,111800.0
2012-12-20 13:55:00,35.13,35.17,35.13,35.16,85100.0,28.1656,28.1977,28.1656,28.1897,85100.0
2012-12-20 14:00:00,35.15,35.16,35.13,35.14,62000.0,28.1816,28.1897,28.1656,28.1736,62000.0
2012-12-20 14:05:00,35.14,35.15,35.1,35.1,59700.0,28.1736,28.1816,28.1416,28.1416,59700.0
2012-12-20 14:10:00,35.1,35.12,35.09,35.1,46100.0,28.1416,28.1576,28.1335,28.1416,46100.0
2012-12-20 14:15:00,35.1,35.15,35.1,35.1,49000.0,28.1416,28.1816,28.1416,28.1416,49000.0
2012-12-20 14:20:00,35.1,35.15,35.09,35.14,139100.0,28.1416,28.1816,28.1335,28.1736,139100.0
2012-12-20 14:25:00,35.13,35.17,35.13,35.16,93100.0,28.1656,28.1977,28.1656,28.1897,93100.0
2012-12-20 14:30:00,35.16,35.19,35.14,35.14,78700.0,28.1897,28.2137,28.1736,28.1736,78700.0
2012-12-20 14:35:00,35.15,35.15,35.14,35.15,34200.0,28.1816,28.1816,28.1736,28.1816,34200.0
2012-12-20 14:40:00,35.14,35.15,35.13,35.15,67900.0,28.1736,28.1816,28.1656,28.1816,67900.0
2012-12-20 14:45:00,35.14,35.18,35.13,35.18,122300.0,28.1736,28.2057,28.1656,28.2057,122300.0
2012-12-20 14:50:00,35.19,35.22,35.16,35.18,303700.0,28.2137,28.2378,28.1897,28.2057,303700.0
2012-12-20 14:55:00,35.18,35.21,35.16,35.16,299100.0,28.2057,28.2297,28.1897,28.1897,299100.0
2012-12-20 15:00:00,35.16,35.17,35.13,35.14,80500.0,28.1897,28.1977,28.1656,28.1736,80500.0
2012-12-20 15:05:00,35.14,35.15,35.14,35.14,39500.0,28.1736,28.1816,28.1736,28.1736,39500.0
2012-12-20 15:10:00,35.14,35.15,35.11,35.11,82300.0,28.1736,28.1816,28.1496,28.1496,82300.0
2012-12-20 15:15:00,35.11,35.12,35.06,35.07,83400.0,28.1496,28.1576,28.1095,28.1175,83400.0
2012-12-20 15:20:00,35.06,35.08,35.03,35.07,67700.0,28.1095,28.1255,28.0854,28.1175,67700.0
2012-12-20 15:25:00,35.07,35.07,35.02,35.03,124000.0,28.1175,28.1175,28.0774,28.0854,124000.0
2012-12-20 15:30:00,35.03,35.06,35.03,35.04,148600.0,28.0854,28.1095,28.0854,28.0934,148600.0
2012-12-20 15:35:00,35.04,35.09,35.04,35.08,159800.0,28.0934,28.1335,28.0934,28.1255,159800.0
2012-12-20 15:40:00,35.08,35.11,35.06,35.09,162000.0,28.1255,28.1496,28.1095,28.1335,162000.0
2012-12-20 15:45:00,35.08,35.13,35.08,35.11,238500.0,28.1255,28.1656,28.1255,28.1496,238500.0
2012-12-20 15:50:00,35.11,35.12,35.06,35.07,178400.0,28.1496,28.1576,28.1095,28.1175,178400.0
2012-12-20 15:55:00,35.07,35.17,35.06,35.14,605500.0,28.1175,28.1977,28.1095,28.1736,605500.0
2012-12-21 09:30:00,34.86,34.9,34.38,34.45,1858000.0,27.9491,27.9812,27.5643,27.6204,1858000.0
2012-12-21 09:35:00,34.42,34.67,34.42,34.61,146300.0,27.5964,27.7968,27.5964,27.7487,146300.0
2012-12-21 09:40:00,34.62,34.84,34.62,34.84,196900.0,27.7567,27.9331,27.7567,27.9331,196900.0
2012-12-21 09:45:00,34.83,34.93,34.71,34.73,215200.0,27.9251,28.0053,27.8289,27.8449,215200.0
2012-12-21 09:50:00,34.72,34.76,34.66,34.68,178100.0,27.8369,27.869,27.7888,27.8048,178100.0
2012-12-21 09:55:00,34.68,34.73,34.67,34.73,113500.0,27.8048,27.8449,27.7968,27.8449,113500.0
2012-12-21 10:00:00,34.74,34.76,34.6,34.6,156500.0,27.8529,27.869,27.7407,27.7407,156500.0
2012-12-21 10:05:00,34.6,34.73,34.59,34.65,143300.0,27.7407,27.8449,27.7327,27.7808,143300.0
2012-12-21 10:10:00,34.64,34.76,34.61,34.76,110600.0,27.7727,27.869,27.7487,27.869,110600.0
2012-12-21 10:15:00,34.76,34.85,34.72,34.83,193700.0,27.869,27.9411,27.8369,27.9251,193700.0
2012-12-21 10:20:00,34.83,34.94,34.83,34.9,192500.0,27.9251,28.0133,27.9251,27.9812,192500.0
2012-12-21 10:25:00,34.89,34.94,34.88,34.94,92000.0,27.9732,28.0133,27.9652,28.0133,92000.0
2012-12-21 10:30:00,34.94,34.95,34.85,34.88,133200.0,28.0133,28.0213,27.9411,27.9652,133200.0
2012-12-21 10:35:00,34.88,34.97,34.87,34.97,112200.0,27.9652,28.0373,27.9571,28.0373,112200.0
2012-12-21 10:40:00,34.97,34.99,34.92,34.93,86400.0,28.0373,28.0534,27.9972,28.0053,86400.0
2012-12-21 10:45:00,34.94,34.99,34.92,34.97,145400.0,28.0133,28.0534,27.9972,28.0373,145400.0
2012-12-21 10:50:00,34.96,34.98,34.91,34.91,248700.0,28.0293,28.0453,27.9892,27.9892,248700.0
2012-12-21 10:55:00,34.91,34.91,34.85,34.87,84300.0,27.9892,27.9892,27.9411,27.9571,84300.0
2012-12-21 11:00:00,34.86,34.87,34.82,34.84,125700.0,27.9491,27.9571,27.9171,27.9331,125700.0
2012-12-21 11:05:00,34.83,34.84,34.71,34.75,107000.0,27.9251,27.9331,27.8289,27.8609,107000.0
2012-12-21 11:10:00,34.75,34.79,34.75,34.78,98500.0,27.8609,27.893,27.8609,27.885,98500.0
2012-12-21 11:15:00,34.78,34.79,34.75,34.76,82900.0,27.885,27.893,27.8609,27.869,82900.0
2012-12-21 11:20:00,34.76,34.83,34.75,34.8,59600.0,27.869,27.9251,27.8609,27.901,59600.0
2012-12-21 11:25:00,34.8,34.84,34.8,34.82,114300.0,27.901,27.9331,27.901,27.9171,114300.0
2012-12-21 11:30:00,34.83,34.83,34.78,34.79,243300.0,27.9251,27.9251,27.885,27.893,243300.0
2012-12-21 11:35:00,34.79,34.81,34.75,34.8,255400.0,27.893,27.909,27.8609,27.901,255400.0
2012-12-21 11:40:00,34.8,34.81,34.75,34.78,149400.0,27.901,27.909,27.8609,27.885,149400.0
2012-12-21 11:45:00,34.78,34.79,34.73,34.78,151300.0,27.885,27.893,27.8449,27.885,151300.0
2012-12-21 11:50:00,34.78,34.8,34.68,34.68,249700.0,27.885,27.901,27.8048,27.8048,249700.0
2012-12-21 11:55:00,34.68,34.71,34.65,34.7,89600.0,27.8048,27.8289,27.7808,27.8209,89600.0
2012-12-21 12:00:00,34.69,34.75,34.66,34.69,56500.0,27.8128,27.8609,27.7888,27.8128,56500.0
2012-12-21 12:05:00,34.68,34.74,34.66,34.73,58000.0,27.8048,27.8529,27.7888,27.8449,58000.0
2012-12-21 12:10:00,34.73,34.75,34.7,34.73,102400.0,27.8449,27.8609,27.8209,27.8449,102400.0
2012-12-21 12:15:00,34.73,34.77,34.72,34.77,105200.0,27.8449,27.877,27.8369,27.877,105200.0
2012-12-21 12:20:00,34.76,34.77,34.7,34.7,74800.0,27.869,27.877,27.8209,27.8209,74800.0
2012-12-21 12:25:00,34.7,34.75,34.7,34.74,136900.0,27.8209,27.8609,27.8209,27.8529,136900.0
2012-12-21 12:30:00,34.74,34.76,34.72,34.72,66700.0,27.8529,27.869,27.8369,27.8369,66700.0
2012-12-21 12:35:00,34.73,34.79,34.72,34.73,133100.0,27.8449,27.893,27.8369,27.8449,133100.0
2012-12-21 12:40:00,34.74,34.76,34.7,34.71,76400.0,27.8529,27.869,27.8209,27.8289,76400.0
2012-12-21 12:45:00,34.7,34.79,34.7,34.73,135700.0,27.8209,27.893,27.8209,27.8449,135700.0
2012-12-21 12:50:00,34.73,34.78,34.72,34.75,67300.0,27.8449,27.885,27.8369,27.8609,67300.0
2012-12-21 12:55:00,34.74,34.8,34.72,34.79,103900.0,27.8529,27.901,27.8369,27.893,103900.0
2012-12-21 13:00:00,34.8,34.82,34.79,34.8,158800.0,27.901,27.9171,27.893,27.901,158800.0
2012-12-21 13:05:00,34.8,34.81,34.75,34.75,72800.0,27.901,27.909,27.8609,27.8609,72800.0
2012-12-21 13:10:00,34.75,34.77,34.7,34.7,77700.0,27.8609,27.877,27.8209,27.8209,77700.0
2012-12-21 13:15:00,34.7,34.73,34.7,34.72,70800.0,27.8209,27.8449,27.8209,27.8369,70800.0
2012-12-21 13:20:00,34.73,34.77,34.73,34.73,47600.0,27.8449,27.877,27.8449,27.8449,47600.0
2012-12-21 13:25:00,34.73,34.78,34.7,34.77,42300.0,27.8449,27.885,27.8209,27.877,42300.0
2012-12-21 13:30:00,34.78,34.8,34.76,34.78,41900.0,27.885,27.901,27.869,27.885,41900.0
2012-12-21 13:35:00,34.78,34.82,34.77,34.81,114200.0,27.885,27.9171,27.877,27.909,114200.0
2012-12-21 13:40:00,34.8,34.89,34.79,34.86,63400.0,27.901,27.9732,27.893,27.9491,63400.0
2012-12-21 13:45:00,34.85,34.87,34.84,34.87,65500.0,27.9411,27.9571,27.9331,27.9571,65500.0
2012-12-21 13:50:00,34.88,34.88,34.82,34.83,40500.0,27.9652,27.9652,27.9171,27.9251,40500.0
2012-12-21 13:55:00,34.83,34.83,34.79,34.82,50400.0,27.9251,27.9251,27.893,27.9171,50400.0
2012-12-21 14:00:00,34.82,34.88,34.81,34.87,75400.0,27.9171,27.9652,27.909,27.9571,75400.0
2012-12-21 14:05:00,34.86,34.87,34.8,34.82,76300.0,27.9491,27.9571,27.901,27.9171,76300.0
2012-12-21 14:10:00,34.82,34.82,34.76,34.76,43600.0,27.9171,27.9171,27.869,27.869,43600.0
2012-12-21 14:15:00,34.76,34.77,34.73,34.73,55200.0,27.869,27.877,27.8449,27.8449,55200.0
2012-12-21 14:20:00,34.73,34.74,34.69,34.69,44700.0,27.8449,27.8529,27.8128,27.8128,44700.0
2012-12-21 14:25:00,34.69,34.7,34.65,34.65,77200.0,27.8128,27.8209,27.7808,27.7808,77200.0
2012-12-21 14:30:00,34.65,34.66,34.61,34.61,109200.0,27.7808,27.7888,27.7487,27.7487,109200.0
2012-12-21 14:35:00,34.62,34.67,34.61,34.62,128300.0,27.7567,27.7968,27.7487,27.7567,128300.0
2012-12-21 14:40:00,34.62,34.63,34.56,34.56,88700.0,27.7567,27.7647,27.7086,27.7086,88700.0
2012-12-21 14:45:00,34.57,34.58,34.55,34.56,89100.0,27.7166,27.7246,27.7006,27.7086,89100.0
2012-12-21 14:50:00,34.57,34.6,34.55,34.55,47500.0,27.7166,27.7407,27.7006,27.7006,47500.0
2012-12-21 14:55:00,34.55,34.57,34.55,34.56,92000.0,27.7006,27.7166,27.7006,27.7086,92000.0
2012-12-21 15:00:00,34.57,34.59,34.56,34.59,92300.0,27.7166,27.7327,27.7086,27.7327,92300.0
2012-12-21 15:05:00,34.58,34.59,34.56,34.56,79800.0,27.7246,27.7327,27.7086,27.7086,79800.0
2012-12-21 15:10:00,34.57,34.57,34.55,34.56,81500.0,27.7166,27.7166,27.7006,27.7086,81500.0
2012-12-21 15:15:00,34.56,34.6,34.55,34.6,34300.0,27.7086,27.7407,27.7006,27.7407,34300.0
2012-12-21 15:20:00,34.6,34.6,34.57,34.58,69300.0,27.7407,27.7407,27.7166,27.7246,69300.0
2012-12-21 15:25:00,34.58,34.61,34.57,34.6,76900.0,27.7246,27.7487,27.7166,27.7407,76900.0
2012-12-21 15:30:00,34.61,34.72,34.6,34.71,280100.0,27.7487,27.8369,27.7407,27.8289,280100.0
2012-12-21 15:35:00,34.71,34.75,34.7,34.71,110400.0,27.8289,27.8609,27.8209,27.8289,110400.0
2012-12-21 15:40:00,34.71,34.71,34.66,34.69,119800.0,27.8289,27.8289,27.7888,27.8128,119800.0
2012-12-21 15:45:00,34.69,34.69,34.56,34.57,172500.0,27.8128,27.8128,27.7086,27.7166,172500.0
2012-12-21 15:50:00,34.57,34.62,34.57,34.58,207800.0,27.7166,27.7567,27.7166,27.7246,207800.0
2012-12-21 15:55:00,34.58,34.7,34.58,34.7,794500.0,27.7246,27.8209,27.7246,27.8209,794500.0
2012-12-24 09:30:00,34.56,34.63,34.5,34.55,123000.0,27.7086,27.7647,27.6605,27.7006,123000.0
2012-12-24 09:35:00,34.55,34.66,34.53,34.55,71700.0,27.7006,27.7888,27.6846,27.7006,71700.0
2012-12-24 09:40:00,34.55,34.59,34.53,34.55,58300.0,27.7006,27.7327,27.6846,27.7006,58300.0
2012-12-24 09:45:00,34.54,34.55,34.5,34.55,105900.0,27.6926,27.7006,27.6605,27.7006,105900.0
2012-12-24 09:50:00,34.54,34.54,34.49,34.5,115600.0,27.6926,27.6926,27.6525,27.6605,115600.0
2012-12-24 09:55:00,34.5,34.5,34.45,34.47,73300.0,27.6605,27.6605,27.6204,27.6364,73300.0
2012-12-24 10:00:00,34.46,34.49,34.46,34.47,50400.0,27.6284,27.6525,27.6284,27.6364,50400.0
2012-12-24 10:05:00,34.47,34.53,34.46,34.49,42600.0,27.6364,27.6846,27.6284,27.6525,42600.0
2012-12-24 10:10:00,34.48,34.55,34.48,34.48,47400.0,27.6445,27.7006,27.6445,27.6445,47400.0
2012-12-24 10:15:00,34.49,34.59,34.49,34.59,89500.0,27.6525,27.7327,27.6525,27.7327,89500.0
2012-12-24 10:20:00,34.59,34.63,34.59,34.6,37700.0,27.7327,27.7647,27.7327,27.7407,37700.0
2012-12-24 10:25:00,34.61,34.61,34.59,34.6,23100.0,27.7487,27.7487,27.7327,27.7407,23100.0
2012-12-24 10:30:00,34.59,34.65,34.59,34.6,67400.0,27.7327,27.7808,27.7327,27.7407,67400.0
2012-12-24 10:35:00,34.6,34.62,34.59,34.6,69400.0,27.7407,27.7567,27.7327,27.7407,69400.0
2012-12-24 10:40:00,34.59,34.63,34.59,34.6,54500.0,27.7327,27.7647,27.7327,27.7407,54500.0
2012-12-24 10:45:00,34.6,34.62,34.59,34.6,87200.0,27.7407,27.7567,27.7327,27.7407,87200.0
2012-12-24 10:50:00,34.6,34.63,34.57,34.59,134400.0,27.7407,27.7647,27.7166,27.7327,134400.0
2012-12-24 10:55:00,34.59,34.6,34.55,34.55,22400.0,27.7327,27.7407,27.7006,27.7006,22400.0
2012-12-24 11:00:00,34.55,34.57,34.54,34.55,78100.0,27.7006,27.7166,27.6926,27.7006,78100.0
2012-12-24 11:05:00,34.55,34.58,34.52,34.53,87200.0,27.7006,27.7246,27.6765,27.6846,87200.0
2012-12-24 11:10:00,34.53,34.55,34.5,34.52,48700.0,27.6846,27.7006,27.6605,27.6765,48700.0
2012-12-24 11:15:00,34.5,34.55,34.5,34.52,66600.0,27.6605,27.7006,27.6605,27.6765,66600.0
2012-12-24 11:20:00,34.52,34.57,34.5,34.5,89000.0,27.6765,27.7166,27.6605,27.6605,89000.0
2012-12-24 11:25:00,34.51,34.55,34.5,34.55,24100.0,27.6685,27.7006,27.6605,27.7006,24100.0
2012-12-24 11:30:00,34.56,34.6,34.55,34.59,58100.0,27.7086,27.7407,27.7006,27.7327,58100.0
2012-12-24 11:35:00,34.6,34.6,34.57,34.59,50200.0,27.7407,27.7407,27.7166,27.7327,50200.0
2012-12-24 11:40:00,34.59,34.6,34.57,34.57,35300.0,27.7327,27.7407,27.7166,27.7166,35300.0
2012-12-24 11:45:00,34.57,34.59,34.51,34.58,90300.0,27.7166,27.7327,27.6685,27.7246,90300.0
2012-12-24 11:50:00,34.58,34.59,34.55,34.55,57100.0,27.7246,27.7327,27.7006,27.7006,57100.0
2012-12-24 11:55:00,34.56,34.57,34.52,34.53,83700.0,27.7086,27.7166,27.6765,27.6846,83700.0
2012-12-24 12:00:00,34.53,34.55,34.52,34.53,27600.0,27.6846,27.7006,27.6765,27.6846,27600.0
2012-12-24 12:05:00,34.53,34.54,34.51,34.52,90300.0,27.6846,27.6926,27.6685,27.6765,90300.0
2012-12-24 12:10:00,34.52,34.54,34.49,34.52,148500.0,27.6765,27.6926,27.6525,27.6765,148500.0
2012-12-24 12:15:00,34.52,34.54,34.51,34.53,80400.0,27.6765,27.6926,27.6685,27.6846,80400.0
2012-12-24 12:20:00,34.53,34.54,34.52,34.52,42800.0,27.6846,27.6926,27.6765,27.6765,42800.0
2012-12-24 12:25:00,34.52,34.54,34.51,34.52,55000.0,27.6765,27.6926,27.6685,27.6765,55000.0
2012-12-24 12:30:00,34.53,34.56,34.52,34.56,48300.0,27.6846,27.7086,27.6765,27.7086,48300.0
2012-12-24 12:35:00,34.56,34.59,34.53,34.54,53200.0,27.7086,27.7327,27.6846,27.6926,53200.0
2012-12-24 12:40:00,34.54,34.57,34.53,34.53,46600.0,27.6926,27.7166,27.6846,27.6846,46600.0
2012-12-24 12:45:00,34.53,34.54,34.53,34.53,54800.0,27.6846,27.6926,27.6846,27.6846,54800.0
2012-12-24 12:50:00,34.53,34.54,34.49,34.51,162400.0,27.6846,27.6926,27.6525,27.6685,162400.0
2012-12-24 12:55:00,34.51,34.54,34.5,34.5,249600.0,27.6685,27.6926,27.6605,27.6605,249600.0
2012-12-26 09:30:00,34.67,34.85,34.67,34.72,133100.0,27.7968,27.9411,27.7968,27.8369,133100.0
2012-12-26 09:35:00,34.7,34.73,34.58,34.61,63800.0,27.8209,27.8449,27.7246,27.7487,63800.0
2012-12-26 09:40:00,34.6,34.67,34.59,34.62,46400.0,27.7407,27.7968,27.7327,27.7567,46400.0
2012-12-26 09:45:00,34.63,34.65,34.6,34.63,44900.0,27.7647,27.7808,27.7407,27.7647,44900.0
2012-12-26 09:50:00,34.63,34.68,34.63,34.66,26200.0,27.7647,27.8048,27.7647,27.7888,26200.0
2012-12-26 09:55:00,34.65,34.72,34.61,34.66,63500.0,27.7808,27.8369,27.7487,27.7888,63500.0
2012-12-26 10:00:00,34.66,34.75,34.66,34.71,69300.0,27.7888,27.8609,27.7888,27.8289,69300.0
2012-12-26 10:05:00,34.72,34.73,34.66,34.67,70800.0,27.8369,27.8449,27.7888,27.7968,70800.0
2012-12-26 10:10:00,34.68,34.7,34.63,34.65,25900.0,27.8048,27.8209,27.7647,27.7808,25900.0
2012-12-26 10:15:00,34.65,34.66,34.58,34.63,70100.0,27.7808,27.7888,27.7246,27.7647,70100.0
2012-12-26 10:20:00,34.62,34.63,34.59,34.59,52200.0,27.7567,27.7647,27.7327,27.7327,52200.0
2012-12-26 10:25:00,34.59,34.61,34.58,34.58,59300.0,27.7327,27.7487,27.7246,27.7246,59300.0
2012-12-26 10:30:00,34.59,34.63,34.59,34.63,50100.0,27.7327,27.7647,27.7327,27.7647,50100.0
2012-12-26 10:35:00,34.63,34.63,34.6,34.61,52900.0,27.7647,27.7647,27.7407,27.7487,52900.0
2012-12-26 10:40:00,34.61,34.64,34.6,34.6,58700.0,27.7487,27.7727,27.7407,27.7407,58700.0
2012-12-26 10:45:00,34.61,34.62,34.58,34.6,27100.0,27.7487,27.7567,27.7246,27.7407,27100.0
2012-12-26 10:50:00,34.59,34.6,34.58,34.59,24400.0,27.7327,27.7407,27.7246,27.7327,24400.0
2012-12-26 10:55:00,34.61,34.62,34.57,34.57,69600.0,27.7487,27.7567,27.7166,27.7166,69600.0
2012-12-26 11:00:00,34.57,34.6,34.53,34.54,110700.0,27.7166,27.7407,27.6846,27.6926,110700.0
2012-12-26 11:05:00,34.54,34.55,34.5,34.52,91800.0,27.6926,27.7006,27.6605,27.6765,91800.0
2012-12-26 11:10:00,34.51,34.56,34.49,34.55,46400.0,27.6685,27.7086,27.6525,27.7006,46400.0
2012-12-26 11:15:00,34.54,34.57,34.52,34.54,73900.0,27.6926,27.7166,27.6765,27.6926,73900.0
2012-12-26 11:20:00,34.53,34.54,34.5,34.54,82200.0,27.6846,27.6926,27.6605,27.6926,82200.0
2012-12-26 11:25:00,34.53,34.56,34.5,34.5,139900.0,27.6846,27.7086,27.6605,27.6605,139900.0
2012-12-26 11:30:00,34.5,34.51,34.45,34.48,87600.0,27.6605,27.6685,27.6204,27.6445,87600.0
2012-12-26 11:35:00,34.48,34.51,34.45,34.5,175600.0,27.6445,27.6685,27.6204,27.6605,175600.0
2012-12-26 11:40:00,34.5,34.56,34.5,34.53,167100.0,27.6605,27.7086,27.6605,27.6846,167100.0
2012-12-26 11:45:00,34.52,34.53,34.5,34.5,79000.0,27.6765,27.6846,27.6605,27.6605,79000.0
2012-12-26 11:50:00,34.51,34.55,34.47,34.54,249300.0,27.6685,27.7006,27.6364,27.6926,249300.0
2012-12-26 11:55:00,34.55,34.56,34.48,34.53,60300.0,27.7006,27.7086,27.6445,27.6846,60300.0
2012-12-26 12:00:00,34.53,34.56,34.5,34.52,65200.0,27.6846,27.7086,27.6605,27.6765,65200.0
2012-12-26 12:05:00,34.52,34.54,34.51,34.53,62100.0,27.6765,27.6926,27.6685,27.6846,62100.0
2012-12-26 12:10:00,34.53,34.56,34.52,34.53,27800.0,27.6846,27.7086,27.6765,27.6846,27800.0
2012-12-26 12:15:00,34.52,34.53,34.49,34.52,21900.0,27.6765,27.6846,27.6525,27.6765,21900.0
2012-12-26 12:20:00,34.51,34.54,34.49,34.52,21500.0,27.6685,27.6926,27.6525,27.6765,21500.0
2012-12-26 12:25:00,34.53,34.54,34.48,34.48,49800.0,27.6846,27.6926,27.6445,27.6445,49800.0
2012-12-26 12:30:00,34.49,34.55,34.48,34.54,49500.0,27.6525,27.7006,27.6445,27.6926,49500.0
2012-12-26 12:35:00,34.54,34.58,34.53,34.56,59700.0,27.6926,27.7246,27.6846,27.7086,59700.0
2012-12-26 12:40:00,34.56,34.58,34.55,34.57,52800.0,27.7086,27.7246,27.7006,27.7166,52800.0
2012-12-26 12:45:00,34.57,34.62,34.57,34.61,85700.0,27.7166,27.7567,27.7166,27.7487,85700.0
2012-12-26 12:50:00,34.62,34.64,34.61,34.64,21500.0,27.7567,27.7727,27.7487,27.7727,21500.0
2012-12-26 12:55:00,34.64,34.7,34.63,34.69,95300.0,27.7727,27.8209,27.7647,27.8128,95300.0
2012-12-26 13:00:00,34.69,34.69,34.63,34.66,29100.0,27.8128,27.8128,27.7647,27.7888,29100.0
2012-12-26 13:05:00,34.66,34.68,34.65,34.68,40500.0,27.7888,27.8048,27.7808,27.8048,40500.0
2012-12-26 13:10:00,34.68,34.72,34.66,34.7,55400.0,27.8048,27.8369,27.7888,27.8209,55400.0
2012-12-26 13:15:00,34.7,34.73,34.65,34.71,252500.0,27.8209,27.8449,27.7808,27.8289,252500.0
2012-12-26 13:20:00,34.7,34.75,34.7,34.75,47200.0,27.8209,27.8609,27.8209,27.8609,47200.0
2012-12-26 13:25:00,34.75,34.77,34.73,34.75,46400.0,27.8609,27.877,27.8449,27.8609,46400.0
2012-12-26 13:30:00,34.76,34.79,34.74,34.77,37200.0,27.869,27.893,27.8529,27.877,37200.0
2012-12-26 13:35:00,34.77,34.81,34.77,34.79,68100.0,27.877,27.909,27.877,27.893,68100.0
2012-12-26 13:40:00,34.78,34.81,34.78,34.81,71500.0,27.885,27.909,27.885,27.909,71500.0
2012-12-26 13:45:00,34.8,34.81,34.73,34.76,77100.0,27.901,27.909,27.8449,27.869,77100.0
2012-12-26 13:50:00,34.75,34.8,34.73,34.77,83200.0,27.8609,27.901,27.8449,27.877,83200.0
2012-12-26 13:55:00,34.77,34.79,34.76,34.77,31700.0,27.877,27.893,27.869,27.877,31700.0
2012-12-26 14:00:00,34.76,34.84,34.76,34.81,69800.0,27.869,27.9331,27.869,27.909,69800.0
2012-12-26 14:05:00,34.82,34.86,34.82,34.86,80400.0,27.9171,27.9491,27.9171,27.9491,80400.0
2012-12-26 14:10:00,34.85,34.88,34.85,34.85,154400.0,27.9411,27.9652,27.9411,27.9411,154400.0
2012-12-26 14:15:00,34.85,34.86,34.85,34.86,35000.0,27.9411,27.9491,27.9411,27.9491,35000.0
2012-12-26 14:20:00,34.86,34.86,34.84,34.86,97200.0,27.9491,27.9491,27.9331,27.9491,97200.0
2012-12-26 14:25:00,34.85,34.86,34.8,34.82,111000.0,27.9411,27.9491,27.901,27.9171,111000.0
2012-12-26 14:30:00,34.83,34.83,34.8,34.82,55400.0,27.9251,27.9251,27.901,27.9171,55400.0
2012-12-26 14:35:00,34.81,34.84,34.81,34.83,101700.0,27.909,27.9331,27.909,27.9251,101700.0
2012-12-26 14:40:00,34.83,34.84,34.78,34.78,47500.0,27.9251,27.9331,27.885,27.885,47500.0
2012-12-26 14:45:00,34.79,34.83,34.77,34.81,93400.0,27.893,27.9251,27.877,27.909,93400.0
2012-12-26 14:50:00,34.8,34.89,34.8,34.87,69300.0,27.901,27.9732,27.901,27.9571,69300.0
2012-12-26 14:55:00,34.87,34.9,34.87,34.88,67500.0,27.9571,27.9812,27.9571,27.9652,67500.0
2012-12-26 15:00:00,34.88,34.89,34.83,34.84,44500.0,27.9652,27.9732,27.9251,27.9331,44500.0
2012-12-26 15:05:00,34.84,34.84,34.82,34.83,73900.0,27.9331,27.9331,27.9171,27.9251,73900.0
2012-12-26 15:10:00,34.83,34.84,34.81,34.81,61400.0,27.9251,27.9331,27.909,27.909,61400.0
2012-12-26 15:15:00,34.81,34.84,34.8,34.8,64500.0,27.909,27.9331,27.901,27.901,64500.0
2012-12-26 15:20:00,34.8,34.8,34.76,34.77,63600.0,27.901,27.901,27.869,27.877,63600.0
2012-12-26 15:25:00,34.77,34.83,34.77,34.8,85200.0,27.877,27.9251,27.877,27.901,85200.0
2012-12-26 15:30:00,34.8,34.81,34.78,34.78,51000.0,27.901,27.909,27.885,27.885,51000.0
2012-12-26 15:35:00,34.78,34.79,34.75,34.75,85500.0,27.885,27.893,27.8609,27.8609,85500.0
2012-12-26 15:40:00,34.76,34.76,34.71,34.72,92400.0,27.869,27.869,27.8289,27.8369,92400.0
2012-12-26 15:45:00,34.71,34.77,34.7,34.77,103600.0,27.8289,27.877,27.8209,27.877,103600.0
2012-12-26 15:50:00,34.76,34.77,34.71,34.74,128900.0,27.869,27.877,27.8289,27.8529,128900.0
2012-12-26 15:55:00,34.73,34.74,34.69,34.71,225000.0,27.8449,27.8529,27.8128,27.8289,225000.0
2012-12-27 09:30:00,34.7,34.7,34.6,34.61,133700.0,27.8209,27.8209,27.7407,27.7487,133700.0
2012-12-27 09:35:00,34.61,34.64,34.54,34.61,74000.0,27.7487,27.7727,27.6926,27.7487,74000.0
2012-12-27 09:40:00,34.61,34.61,34.53,34.57,68900.0,27.7487,27.7487,27.6846,27.7166,68900.0
2012-12-27 09:45:00,34.56,34.64,34.53,34.63,123000.0,27.7086,27.7727,27.6846,27.7647,123000.0
2012-12-27 09:50:00,34.63,34.63,34.53,34.56,45200.0,27.7647,27.7647,27.6846,27.7086,45200.0
2012-12-27 09:55:00,34.56,34.58,34.54,34.54,38200.0,27.7086,27.7246,27.6926,27.6926,38200.0
2012-12-27 10:00:00,34.54,34.59,34.52,34.55,88300.0,27.6926,27.7327,27.6765,27.7006,88300.0
2012-12-27 10:05:00,34.55,34.59,34.51,34.53,72500.0,27.7006,27.7327,27.6685,27.6846,72500.0
2012-12-27 10:10:00,34.53,34.55,34.49,34.54,145600.0,27.6846,27.7006,27.6525,27.6926,145600.0
2012-12-27 10:15:00,34.54,34.54,34.46,34.48,265700.0,27.6926,27.6926,27.6284,27.6445,265700.0
2012-12-27 10:20:00,34.47,34.54,34.44,34.54,224500.0,27.6364,27.6926,27.6124,27.6926,224500.0
2012-12-27 10:25:00,34.54,34.57,34.5,34.54,50500.0,27.6926,27.7166,27.6605,27.6926,50500.0
2012-12-27 10:30:00,34.53,34.55,34.47,34.53,70000.0,27.6846,27.7006,27.6364,27.6846,70000.0
2012-12-27 10:35:00,34.54,34.54,34.46,34.49,58500.0,27.6926,27.6926,27.6284,27.6525,58500.0
2012-12-27 10:40:00,34.48,34.53,34.47,34.52,72500.0,27.6445,27.6846,27.6364,27.6765,72500.0
2012-12-27 10:45:00,34.52,34.54,34.5,34.52,137400.0,27.6765,27.6926,27.6605,27.6765,137400.0
2012-12-27 10:50:00,34.52,34.53,34.47,34.51,107800.0,27.6765,27.6846,27.6364,27.6685,107800.0
2012-12-27 10:55:00,34.51,34.52,34.46,34.5,101000.0,27.6685,27.6765,27.6284,27.6605,101000.0
2012-12-27 11:00:00,34.5,34.54,34.5,34.51,58800.0,27.6605,27.6926,27.6605,27.6685,58800.0
2012-12-27 11:05:00,34.51,34.52,34.46,34.48,162400.0,27.6685,27.6765,27.6284,27.6445,162400.0
2012-12-27 11:10:00,34.47,34.48,34.41,34.44,134400.0,27.6364,27.6445,27.5883,27.6124,134400.0
2012-12-27 11:15:00,34.45,34.49,34.44,34.46,85800.0,27.6204,27.6525,27.6124,27.6284,85800.0
2012-12-27 11:20:00,34.46,34.49,34.45,34.48,84300.0,27.6284,27.6525,27.6204,27.6445,84300.0
2012-12-27 11:25:00,34.47,34.51,34.45,34.47,69000.0,27.6364,27.6685,27.6204,27.6364,69000.0
2012-12-27 11:30:00,34.47,34.51,34.47,34.49,78900.0,27.6364,27.6685,27.6364,27.6525,78900.0
2012-12-27 11:35:00,34.49,34.5,34.48,34.5,109600.0,27.6525,27.6605,27.6445,27.6605,109600.0
2012-12-27 11:40:00,34.5,34.53,34.48,34.49,48000.0,27.6605,27.6846,27.6445,27.6525,48000.0
2012-12-27 11:45:00,34.48,34.48,34.41,34.42,116000.0,27.6445,27.6445,27.5883,27.5964,116000.0
2012-12-27 11:50:00,34.41,34.43,34.4,34.43,78500.0,27.5883,27.6044,27.5803,27.6044,78500.0
2012-12-27 11:55:00,34.43,34.44,34.4,34.42,94800.0,27.6044,27.6124,27.5803,27.5964,94800.0
2012-12-27 12:00:00,34.43,34.43,34.38,34.39,125000.0,27.6044,27.6044,27.5643,27.5723,125000.0
2012-12-27 12:05:00,34.4,34.41,34.38,34.39,88100.0,27.5803,27.5883,27.5643,27.5723,88100.0
2012-12-27 12:10:00,34.4,34.41,34.36,34.4,54700.0,27.5803,27.5883,27.5483,27.5803,54700.0
2012-12-27 12:15:00,34.41,34.41,34.34,34.34,57700.0,27.5883,27.5883,27.5322,27.5322,57700.0
2012-12-27 12:20:00,34.34,34.36,34.33,34.34,85100.0,27.5322,27.5483,27.5242,27.5322,85100.0
2012-12-27 12:25:00,34.34,34.37,34.3,34.32,86800.0,27.5322,27.5563,27.5001,27.5162,86800.0
2012-12-27 12:30:00,34.32,34.33,34.28,34.3,120800.0,27.5162,27.5242,27.4841,27.5001,120800.0
2012-12-27 12:35:00,34.3,34.31,34.28,34.29,60900.0,27.5001,27.5082,27.4841,27.4921,60900.0
2012-12-27 12:40:00,34.29,34.31,34.24,34.27,81700.0,27.4921,27.5082,27.452,27.4761,81700.0
2012-12-27 12:45:00,34.27,34.29,34.24,34.28,81000.0,27.4761,27.4921,27.452,27.4841,81000.0
2012-12-27 12:50:00,34.27,34.27,34.22,34.24,50400.0,27.4761,27.4761,27.436,27.452,50400.0
2012-12-27 12:55:00,34.24,34.35,34.23,34.34,119500.0,27.452,27.5402,27.444,27.5322,119500.0
2012-12-27 13:00:00,34.34,34.48,34.34,34.43,138300.0,27.5322,27.6445,27.5322,27.6044,138300.0
2012-12-27 13:05:00,34.43,34.49,34.43,34.48,82900.0,27.6044,27.6525,27.6044,27.6445,82900.0
2012-12-27 13:10:00,34.48,34.51,34.44,34.5,116200.0,27.6445,27.6685,27.6124,27.6605,116200.0
2012-12-27 13:15:00,34.5,34.56,34.49,34.55,48400.0,27.6605,27.7086,27.6525,27.7006,48400.0
2012-12-27 13:20:00,34.55,34.56,34.46,34.46,136300.0,27.7006,27.7086,27.6284,27.6284,136300.0
2012-12-27 13:25:00,34.46,34.47,34.4,34.41,42800.0,27.6284,27.6364,27.5803,27.5883,42800.0
2012-12-27 13:30:00,34.41,34.43,34.39,34.4,82700.0,27.5883,27.6044,27.5723,27.5803,82700.0
2012-12-27 13:35:00,34.4,34.42,34.36,34.39,49900.0,27.5803,27.5964,27.5483,27.5723,49900.0
2012-12-27 13:40:00,34.39,34.39,34.35,34.36,37900.0,27.5723,27.5723,27.5402,27.5483,37900.0
2012-12-27 13:45:00,34.37,34.37,34.31,34.31,39400.0,27.5563,27.5563,27.5082,27.5082,39400.0
2012-12-27 13:50:00,34.3,34.31,34.25,34.29,56400.0,27.5001,27.5082,27.4601,27.4921,56400.0
2012-12-27 13:55:00,34.3,34.36,34.29,34.32,76000.0,27.5001,27.5483,27.4921,27.5162,76000.0
2012-12-27 14:00:00,34.33,34.36,34.28,34.28,46200.0,27.5242,27.5483,27.4841,27.4841,46200.0
2012-12-27 14:05:00,34.27,34.28,34.23,34.23,45300.0,27.4761,27.4841,27.444,27.444,45300.0
2012-12-27 14:10:00,34.24,34.26,34.23,34.23,31900.0,27.452,27.4681,27.444,27.444,31900.0
2012-12-27 14:15:00,34.23,34.27,34.21,34.27,43900.0,27.444,27.4761,27.428,27.4761,43900.0
2012-12-27 14:20:00,34.28,34.28,34.22,34.22,48100.0,27.4841,27.4841,27.436,27.436,48100.0
2012-12-27 14:25:00,34.22,34.24,34.18,34.18,65000.0,27.436,27.452,27.4039,27.4039,65000.0
2012-12-27 14:30:00,34.18,34.2,34.13,34.15,36700.0,27.4039,27.42,27.3639,27.3799,36700.0
2012-12-27 14:35:00,34.14,34.18,34.14,34.14,56700.0,27.3719,27.4039,27.3719,27.3719,56700.0
2012-12-27 14:40:00,34.14,34.21,34.12,34.21,68200.0,27.3719,27.428,27.3558,27.428,68200.0
2012-12-27 14:45:00,34.22,34.42,34.19,34.35,149100.0,27.436,27.5964,27.412,27.5402,149100.0
2012-12-27 14:50:00,34.36,34.45,34.33,34.35,133900.0,27.5483,27.6204,27.5242,27.5402,133900.0
2012-12-27 14:55:00,34.36,34.44,34.33,34.42,72300.0,27.5483,27.6124,27.5242,27.5964,72300.0
2012-12-27 15:00:00,34.44,34.48,34.37,34.4,69500.0,27.6124,27.6445,27.5563,27.5803,69500.0
2012-12-27 15:05:00,34.4,34.5,34.4,34.48,83100.0,27.5803,27.6605,27.5803,27.6445,83100.0
2012-12-27 15:10:00,34.48,34.48,34.4,34.4,79900.0,27.6445,27.6445,27.5803,27.5803,79900.0
2012-12-27 15:15:00,34.39,34.45,34.38,34.44,70900.0,27.5723,27.6204,27.5643,27.6124,70900.0
2012-12-27 15:20:00,34.44,34.56,34.43,34.51,126900.0,27.6124,27.7086,27.6044,27.6685,126900.0
2012-12-27 15:25:00,34.51,34.53,34.49,34.5,61800.0,27.6685,27.6846,27.6525,27.6605,61800.0
2012-12-27 15:30:00,34.5,34.59,34.5,34.58,113400.0,27.6605,27.7327,27.6605,27.7246,113400.0
2012-12-27 15:35:00,34.59,34.6,34.55,34.56,126100.0,27.7327,27.7407,27.7006,27.7086,126100.0
2012-12-27 15:40:00,34.55,34.64,34.55,34.58,153600.0,27.7006,27.7727,27.7006,27.7246,153600.0
2012-12-27 15:45:00,34.59,34.61,34.52,34.54,151200.0,27.7327,27.7487,27.6765,27.6926,151200.0
2012-12-27 15:50:00,34.54,34.6,34.53,34.56,233200.0,27.6926,27.7407,27.6846,27.7086,233200.0
2012-12-27 15:55:00,34.57,34.66,34.54,34.59,463700.0,27.7166,27.7888,27.6926,27.7327,463700.0
2012-12-28 09:30:00,34.23,34.31,34.2,34.24,112800.0,27.444,27.5082,27.42,27.452,112800.0
2012-12-28 09:35:00,34.25,34.25,33.95,33.95,97600.0,27.4601,27.4601,27.2195,27.2195,97600.0
2012-12-28 09:40:00,33.95,34.07,33.92,34.03,118500.0,27.2195,27.3157,27.1955,27.2837,118500.0
2012-12-28 09:45:00,34.04,34.04,33.9,34.02,109800.0,27.2917,27.2917,27.1794,27.2757,109800.0
2012-12-28 09:50:00,34.02,34.08,33.95,33.96,97900.0,27.2757,27.3238,27.2195,27.2276,97900.0
2012-12-28 09:55:00,33.95,34.1,33.94,34.08,76300.0,27.2195,27.3398,27.2115,27.3238,76300.0
2012-12-28 10:00:00,34.09,34.18,34.05,34.13,134900.0,27.3318,27.4039,27.2997,27.3639,134900.0
2012-12-28 10:05:00,34.14,34.2,34.07,34.08,140500.0,27.3719,27.42,27.3157,27.3238,140500.0
2012-12-28 10:10:00,34.1,34.14,34.01,34.02,70700.0,27.3398,27.3719,27.2676,27.2757,70700.0
2012-12-28 10:15:00,34.03,34.14,34.02,34.14,97100.0,27.2837,27.3719,27.2757,27.3719,97100.0
2012-12-28 10:20:00,34.14,34.15,34.08,34.11,67300.0,27.3719,27.3799,27.3238,27.3478,67300.0
2012-12-28 10:25:00,34.12,34.19,34.1,34.15,77500.0,27.3558,27.412,27.3398,27.3799,77500.0
2012-12-28 10:30:00,34.15,34.23,34.15,34.18,86700.0,27.3799,27.444,27.3799,27.4039,86700.0
2012-12-28 10:35:00,34.17,34.2,34.15,34.16,51900.0,27.3959,27.42,27.3799,27.3879,51900.0
2012-12-28 10:40:00,34.16,34.3,34.16,34.24,106500.0,27.3879,27.5001,27.3879,27.452,106500.0
2012-12-28 10:45:00,34.24,34.34,34.22,34.23,126700.0,27.452,27.5322,27.436,27.444,126700.0
2012-12-28 10:50:00,34.23,34.25,34.16,34.16,48000.0,27.444,27.4601,27.3879,27.3879,48000.0
2012-12-28 10:55:00,34.17,34.18,34.12,34.15,77100.0,27.3959,27.4039,27.3558,27.3799,77100.0
2012-12-28 11:00:00,34.15,34.2,34.14,34.16,52500.0,27.3799,27.42,27.3719,27.3879,52500.0
2012-12-28 11:05:00,34.16,34.19,34.1,34.17,69300.0,27.3879,27.412,27.3398,27.3959,69300.0
2012-12-28 11:10:00,34.17,34.21,34.13,34.19,49800.0,27.3959,27.428,27.3639,27.412,49800.0
2012-12-28 11:15:00,34.2,34.23,34.19,34.23,64300.0,27.42,27.444,27.412,27.444,64300.0
2012-12-28 11:20:00,34.23,34.24,34.18,34.19,34900.0,27.444,27.452,27.4039,27.412,34900.0
2012-12-28 11:25:00,34.19,34.22,34.15,34.16,58200.0,27.412,27.436,27.3799,27.3879,58200.0
2012-12-28 11:30:00,34.15,34.16,34.13,34.16,24300.0,27.3799,27.3879,27.3639,27.3879,24300.0
2012-12-28 11:35:00,34.15,34.19,34.13,34.15,32000.0,27.3799,27.412,27.3639,27.3799,32000.0
2012-12-28 11:40:00,34.16,34.21,34.15,34.17,34700.0,27.3879,27.428,27.3799,27.3959,34700.0
2012-12-28 11:45:00,34.18,34.21,34.17,34.2,59100.0,27.4039,27.428,27.3959,27.42,59100.0
2012-12-28 11:50:00,34.2,34.21,34.16,34.21,22500.0,27.42,27.428,27.3879,27.428,22500.0
2012-12-28 11:55:00,34.2,34.21,34.18,34.19,29900.0,27.42,27.428,27.4039,27.412,29900.0
2012-12-28 12:00:00,34.2,34.22,34.17,34.19,27700.0,27.42,27.436,27.3959,27.412,27700.0
2012-12-28 12:05:00,34.19,34.2,34.16,34.17,21900.0,27.412,27.42,27.3879,27.3959,21900.0
2012-12-28 12:10:00,34.17,34.24,34.13,34.22,31000.0,27.3959,27.452,27.3639,27.436,31000.0
2012-12-28 12:15:00,34.22,34.27,34.21,34.25,42300.0,27.436,27.4761,27.428,27.4601,42300.0
2012-12-28 12:20:00,34.26,34.27,34.22,34.26,41200.0,27.4681,27.4761,27.436,27.4681,41200.0
2012-12-28 12:25:00,34.26,34.27,34.24,34.24,17400.0,27.4681,27.4761,27.452,27.452,17400.0
2012-12-28 12:30:00,34.24,34.27,34.23,34.26,38700.0,27.452,27.4761,27.444,27.4681,38700.0
2012-12-28 12:35:00,34.25,34.27,34.22,34.26,63000.0,27.4601,27.4761,27.436,27.4681,63000.0
2012-12-28 12:40:00,34.26,34.27,34.23,34.26,47500.0,27.4681,27.4761,27.444,27.4681,47500.0
2012-12-28 12:45:00,34.25,34.3,34.25,34.28,37700.0,27.4601,27.5001,27.4601,27.4841,37700.0
2012-12-28 12:50:00,34.28,34.29,34.25,34.26,17900.0,27.4841,27.4921,27.4601,27.4681,17900.0
2012-12-28 12:55:00,34.25,34.26,34.22,34.23,36900.0,27.4601,27.4681,27.436,27.444,36900.0
2012-12-28 13:00:00,34.24,34.28,34.21,34.27,34900.0,27.452,27.4841,27.428,27.4761,34900.0
2012-12-28 13:05:00,34.26,34.29,34.26,34.28,32900.0,27.4681,27.4921,27.4681,27.4841,32900.0
2012-12-28 13:10:00,34.28,34.3,34.22,34.23,144500.0,27.4841,27.5001,27.436,27.444,144500.0
2012-12-28 13:15:00,34.22,34.23,34.2,34.22,34400.0,27.436,27.444,27.42,27.436,34400.0
2012-12-28 13:20:00,34.22,34.22,34.16,34.18,40500.0,27.436,27.436,27.3879,27.4039,40500.0
2012-12-28 13:25:00,34.17,34.18,34.15,34.16,35100.0,27.3959,27.4039,27.3799,27.3879,35100.0
2012-12-28 13:30:00,34.16,34.16,34.12,34.12,36500.0,27.3879,27.3879,27.3558,27.3558,36500.0
2012-12-28 13:35:00,34.12,34.16,34.12,34.15,48700.0,27.3558,27.3879,27.3558,27.3799,48700.0
2012-12-28 13:40:00,34.15,34.22,34.14,34.22,66000.0,27.3799,27.436,27.3719,27.436,66000.0
2012-12-28 13:45:00,34.22,34.24,34.19,34.23,86300.0,27.436,27.452,27.412,27.444,86300.0
2012-12-28 13:50:00,34.23,34.25,34.21,34.23,49200.0,27.444,27.4601,27.428,27.444,49200.0
2012-12-28 13:55:00,34.23,34.24,34.2,34.23,53800.0,27.444,27.452,27.42,27.444,53800.0
2012-12-28 14:00:00,34.23,34.25,34.21,34.22,56700.0,27.444,27.4601,27.428,27.436,56700.0
2012-12-28 14:05:00,34.22,34.24,34.18,34.21,57800.0,27.436,27.452,27.4039,27.428,57800.0
2012-12-28 14:10:00,34.21,34.23,34.18,34.2,30500.0,27.428,27.444,27.4039,27.42,30500.0
2012-12-28 14:15:00,34.2,34.22,34.18,34.2,28400.0,27.42,27.436,27.4039,27.42,28400.0
2012-12-28 14:20:00,34.2,34.24,34.17,34.23,64500.0,27.42,27.452,27.3959,27.444,64500.0
2012-12-28 14:25:00,34.24,34.25,34.2,34.24,56800.0,27.452,27.4601,27.42,27.452,56800.0
2012-12-28 14:30:00,34.25,34.25,34.21,34.22,23700.0,27.4601,27.4601,27.428,27.436,23700.0
2012-12-28 14:35:00,34.22,34.24,34.2,34.24,26700.0,27.436,27.452,27.42,27.452,26700.0
2012-12-28 14:40:00,34.23,34.25,34.21,34.24,36600.0,27.444,27.4601,27.428,27.452,36600.0
2012-12-28 14:45:00,34.25,34.25,34.22,34.24,50700.0,27.4601,27.4601,27.436,27.452,50700.0
2012-12-28 14:50:00,34.24,34.25,34.22,34.25,40600.0,27.452,27.4601,27.436,27.4601,40600.0
2012-12-28 14:55:00,34.24,34.25,34.22,34.22,46100.0,27.452,27.4601,27.436,27.436,46100.0
2012-12-28 15:00:00,34.22,34.25,34.22,34.23,39600.0,27.436,27.4601,27.436,27.444,39600.0
2012-12-28 15:05:00,34.24,34.25,34.23,34.24,36800.0,27.452,27.4601,27.444,27.452,36800.0
2012-12-28 15:10:00,34.23,34.24,34.17,34.2,61400.0,27.444,27.452,27.3959,27.42,61400.0
2012-12-28 15:15:00,34.19,34.26,34.19,34.25,65800.0,27.412,27.4681,27.412,27.4601,65800.0
2012-12-28 15:20:00,34.26,34.27,34.23,34.25,49700.0,27.4681,27.4761,27.444,27.4601,49700.0
2012-12-28 15:25:00,34.24,34.25,34.19,34.21,55900.0,27.452,27.4601,27.412,27.428,55900.0
2012-12-28 15:30:00,34.2,34.22,34.18,34.18,75100.0,27.42,27.436,27.4039,27.4039,75100.0
2012-12-28 15:35:00,34.19,34.19,33.96,34.03,277900.0,27.412,27.412,27.2276,27.2837,277900.0
2012-12-28 15:40:00,34.02,34.11,34.02,34.07,91800.0,27.2757,27.3478,27.2757,27.3157,91800.0
2012-12-28 15:45:00,34.08,34.08,33.97,33.99,238100.0,27.3238,27.3238,27.2356,27.2516,238100.0
2012-12-28 15:50:00,33.99,34.04,33.95,34.01,156100.0,27.2516,27.2917,27.2195,27.2676,156100.0
2012-12-28 15:55:00,34.01,34.08,34.0,34.0,376800.0,27.2676,27.3238,27.2596,27.2596,376800.0
2012-12-31 09:30:00,33.88,33.92,33.82,33.84,126900.0,27.1634,27.1955,27.1153,27.1313,126900.0
2012-12-31 09:35:00,33.84,33.99,33.81,33.99,94500.0,27.1313,27.2516,27.1073,27.2516,94500.0
2012-12-31 09:40:00,33.98,34.0,33.9,33.91,67300.0,27.2436,27.2596,27.1794,27.1875,67300.0
2012-12-31 09:45:00,33.91,33.91,33.77,33.82,83900.0,27.1875,27.1875,27.0752,27.1153,83900.0
2012-12-31 09:50:00,33.82,33.82,33.74,33.77,102000.0,27.1153,27.1153,27.0512,27.0752,102000.0
2012-12-31 09:55:00,33.78,33.92,33.77,33.85,83300.0,27.0832,27.1955,27.0752,27.1394,83300.0
2012-12-31 10:00:00,33.85,33.91,33.84,33.85,69100.0,27.1394,27.1875,27.1313,27.1394,69100.0
2012-12-31 10:05:00,33.85,33.88,33.79,33.8,84000.0,27.1394,27.1634,27.0913,27.0993,84000.0
2012-12-31 10:10:00,33.79,33.81,33.75,33.79,122900.0,27.0913,27.1073,27.0592,27.0913,122900.0
2012-12-31 10:15:00,33.79,33.82,33.76,33.76,78500.0,27.0913,27.1153,27.0672,27.0672,78500.0
2012-12-31 10:20:00,33.77,33.87,33.76,33.87,74000.0,27.0752,27.1554,27.0672,27.1554,74000.0
2012-12-31 10:25:00,33.87,33.97,33.86,33.89,109000.0,27.1554,27.2356,27.1474,27.1714,109000.0
2012-12-31 10:30:00,33.89,33.95,33.88,33.95,60100.0,27.1714,27.2195,27.1634,27.2195,60100.0
2012-12-31 10:35:00,33.95,34.0,33.93,33.99,146200.0,27.2195,27.2596,27.2035,27.2516,146200.0
2012-12-31 10:40:00,33.99,34.01,33.87,33.87,99400.0,27.2516,27.2676,27.1554,27.1554,99400.0
2012-12-31 10:45:00,33.88,33.89,33.84,33.84,82900.0,27.1634,27.1714,27.1313,27.1313,82900.0
2012-12-31 10:50:00,33.84,33.97,33.8,33.94,101800.0,27.1313,27.2356,27.0993,27.2115,101800.0
2012-12-31 10:55:00,33.94,33.98,33.89,33.89,72200.0,27.2115,27.2436,27.1714,27.1714,72200.0
2012-12-31 11:00:00,33.9,33.98,33.85,33.93,186900.0,27.1794,27.2436,27.1394,27.2035,186900.0
2012-12-31 11:05:00,33.93,33.94,33.79,33.83,106400.0,27.2035,27.2115,27.0913,27.1233,106400.0
2012-12-31 11:10:00,33.83,33.93,33.83,33.88,123600.0,27.1233,27.2035,27.1233,27.1634,123600.0
2012-12-31 11:15:00,33.88,33.91,33.83,33.9,153600.0,27.1634,27.1875,27.1233,27.1794,153600.0
2012-12-31 11:20:00,33.91,33.93,33.84,33.85,106200.0,27.1875,27.2035,27.1313,27.1394,106200.0
2012-12-31 11:25:00,33.85,33.86,33.81,33.82,65000.0,27.1394,27.1474,27.1073,27.1153,65000.0
2012-12-31 11:30:00,33.82,33.91,33.82,33.89,85600.0,27.1153,27.1875,27.1153,27.1714,85600.0
2012-12-31 11:35:00,33.9,33.98,33.87,33.97,94500.0,27.1794,27.2436,27.1554,27.2356,94500.0
2012-12-31 11:40:00,33.97,34.0,33.96,33.99,61900.0,27.2356,27.2596,27.2276,27.2516,61900.0
2012-12-31 11:45:00,33.99,34.01,33.98,34.0,56800.0,27.2516,27.2676,27.2436,27.2596,56800.0
2012-12-31 11:50:00,34.01,34.01,33.96,33.97,57300.0,27.2676,27.2676,27.2276,27.2356,57300.0
2012-12-31 11:55:00,33.97,34.0,33.97,33.97,47200.0,27.2356,27.2596,27.2356,27.2356,47200.0
2012-12-31 12:00:00,33.98,34.04,33.97,34.02,62000.0,27.2436,27.2917,27.2356,27.2757,62000.0
2012-12-31 12:05:00,34.03,34.03,33.96,33.98,42200.0,27.2837,27.2837,27.2276,27.2436,42200.0
2012-12-31 12:10:00,33.97,33.99,33.95,33.95,44000.0,27.2356,27.2516,27.2195,27.2195,44000.0
2012-12-31 12:15:00,33.95,33.96,33.92,33.93,79200.0,27.2195,27.2276,27.1955,27.2035,79200.0
2012-12-31 12:20:00,33.92,33.92,33.89,33.89,35400.0,27.1955,27.1955,27.1714,27.1714,35400.0
2012-12-31 12:25:00,33.89,33.9,33.85,33.85,48900.0,27.1714,27.1794,27.1394,27.1394,48900.0
2012-12-31 12:30:00,33.86,33.88,33.85,33.87,63000.0,27.1474,27.1634,27.1394,27.1554,63000.0
2012-12-31 12:35:00,33.87,33.92,33.87,33.91,39600.0,27.1554,27.1955,27.1554,27.1875,39600.0
2012-12-31 12:40:00,33.92,34.03,33.91,33.94,182900.0,27.1955,27.2837,27.1875,27.2115,182900.0
2012-12-31 12:45:00,33.95,34.06,33.93,34.04,130600.0,27.2195,27.3077,27.2035,27.2917,130600.0
2012-12-31 12:50:00,34.05,34.06,34.01,34.05,161300.0,27.2997,27.3077,27.2676,27.2997,161300.0
2012-12-31 12:55:00,34.06,34.07,33.97,34.04,97200.0,27.3077,27.3157,27.2356,27.2917,97200.0
2012-12-31 13:00:00,34.04,34.07,34.04,34.06,82600.0,27.2917,27.3157,27.2917,27.3077,82600.0
2012-12-31 13:05:00,34.05,34.06,33.98,34.05,123700.0,27.2997,27.3077,27.2436,27.2997,123700.0
2012-12-31 13:10:00,34.06,34.14,34.04,34.12,114100.0,27.3077,27.3719,27.2917,27.3558,114100.0
2012-12-31 13:15:00,34.12,34.12,34.1,34.1,99600.0,27.3558,27.3558,27.3398,27.3398,99600.0
2012-12-31 13:20:00,34.09,34.23,34.08,34.21,84200.0,27.3318,27.444,27.3238,27.428,84200.0
2012-12-31 13:25:00,34.21,34.23,34.18,34.19,39100.0,27.428,27.444,27.4039,27.412,39100.0
2012-12-31 13:30:00,34.19,34.23,34.18,34.2,50900.0,27.412,27.444,27.4039,27.42,50900.0
2012-12-31 13:35:00,34.19,34.28,34.19,34.27,66900.0,27.412,27.4841,27.412,27.4761,66900.0
2012-12-31 13:40:00,34.27,34.36,34.27,34.3,68500.0,27.4761,27.5483,27.4761,27.5001,68500.0
2012-12-31 13:45:00,34.3,34.37,34.1,34.15,492600.0,27.5001,27.5563,27.3398,27.3799,492600.0
2012-12-31 13:50:00,34.15,34.18,34.08,34.15,81700.0,27.3799,27.4039,27.3238,27.3799,81700.0
2012-12-31 13:55:00,34.15,34.23,34.13,34.16,58000.0,27.3799,27.444,27.3639,27.3879,58000.0
2012-12-31 14:00:00,34.16,34.26,34.16,34.25,49400.0,27.3879,27.4681,27.3879,27.4601,49400.0
2012-12-31 14:05:00,34.24,34.28,34.22,34.22,65500.0,27.452,27.4841,27.436,27.436,65500.0
2012-12-31 14:10:00,34.22,34.24,34.18,34.2,54300.0,27.436,27.452,27.4039,27.42,54300.0
2012-12-31 14:15:00,34.19,34.29,34.18,34.27,39100.0,27.412,27.4921,27.4039,27.4761,39100.0
2012-12-31 14:20:00,34.27,34.34,34.27,34.34,48200.0,27.4761,27.5322,27.4761,27.5322,48200.0
2012-12-31 14:25:00,34.32,34.33,34.27,34.31,42100.0,27.5162,27.5242,27.4761,27.5082,42100.0
2012-12-31 14:30:00,34.31,34.36,34.3,34.33,77400.0,27.5082,27.5483,27.5001,27.5242,77400.0
2012-12-31 14:35:00,34.33,34.38,34.31,34.37,74300.0,27.5242,27.5643,27.5082,27.5563,74300.0
2012-12-31 14:40:00,34.36,34.42,34.34,34.39,60700.0,27.5483,27.5964,27.5322,27.5723,60700.0
2012-12-31 14:45:00,34.39,34.48,34.38,34.45,104800.0,27.5723,27.6445,27.5643,27.6204,104800.0
2012-12-31 14:50:00,34.44,34.49,34.4,34.41,103100.0,27.6124,27.6525,27.5803,27.5883,103100.0
2012-12-31 14:55:00,34.42,34.54,34.41,34.51,84700.0,27.5964,27.6926,27.5883,27.6685,84700.0
2012-12-31 15:00:00,34.51,34.62,34.51,34.58,136400.0,27.6685,27.7567,27.6685,27.7246,136400.0
2012-12-31 15:05:00,34.58,34.63,34.58,34.63,66300.0,27.7246,27.7647,27.7246,27.7647,66300.0
2012-12-31 15:10:00,34.63,34.63,34.5,34.51,114900.0,27.7647,27.7647,27.6605,27.6685,114900.0
2012-12-31 15:15:00,34.51,34.54,34.49,34.53,73400.0,27.6685,27.6926,27.6525,27.6846,73400.0
2012-12-31 15:20:00,34.53,34.57,34.52,34.55,57700.0,27.6846,27.7166,27.6765,27.7006,57700.0
2012-12-31 15:25:00,34.56,34.58,34.41,34.5,169000.0,27.7086,27.7246,27.5883,27.6605,169000.0
2012-12-31 15:30:00,34.5,34.57,34.5,34.57,80700.0,27.6605,27.7166,27.6605,27.7166,80700.0
2012-12-31 15:35:00,34.57,34.63,34.56,34.63,74900.0,27.7166,27.7647,27.7086,27.7647,74900.0
2012-12-31 15:40:00,34.63,34.64,34.57,34.6,115700.0,27.7647,27.7727,27.7166,27.7407,115700.0
2012-12-31 15:45:00,34.6,34.66,34.58,34.66,272300.0,27.7407,27.7888,27.7246,27.7888,272300.0
2012-12-31 15:50:00,34.67,34.75,34.65,34.68,224800.0,27.7968,27.8609,27.7808,27.8048,224800.0
2012-12-31 15:55:00,34.69,34.73,34.62,34.7,575200.0,27.8128,27.8449,27.7567,27.8209,575200.0
2013-01-02 09:30:00,35.48,35.6,35.42,35.51,358300.0,28.4462,28.5424,28.3981,28.4703,358300.0
2013-01-02 09:35:00,35.5,35.5,35.22,35.23,215700.0,28.4623,28.4623,28.2378,28.2458,215700.0
2013-01-02 09:40:00,35.22,35.24,35.11,35.11,255700.0,28.2378,28.2538,28.1496,28.1496,255700.0
2013-01-02 09:45:00,35.11,35.29,35.1,35.27,237300.0,28.1496,28.2939,28.1416,28.2779,237300.0
2013-01-02 09:50:00,35.27,35.55,35.27,35.55,261500.0,28.2779,28.5023,28.2779,28.5023,261500.0
2013-01-02 09:55:00,35.54,35.55,35.51,35.53,163100.0,28.4943,28.5023,28.4703,28.4863,163100.0
2013-01-02 10:00:00,35.54,35.56,35.41,35.46,144400.0,28.4943,28.5104,28.3901,28.4302,144400.0
2013-01-02 10:05:00,35.46,35.49,35.39,35.45,200300.0,28.4302,28.4542,28.3741,28.4222,200300.0
2013-01-02 10:10:00,35.45,35.49,35.43,35.48,308000.0,28.4222,28.4542,28.4061,28.4462,308000.0
2013-01-02 10:15:00,35.47,35.49,35.33,35.33,113700.0,28.4382,28.4542,28.326,28.326,113700.0
2013-01-02 10:20:00,35.33,35.37,35.32,35.34,75500.0,28.326,28.358,28.3179,28.334,75500.0
2013-01-02 10:25:00,35.34,35.37,35.3,35.34,76400.0,28.334,28.358,28.3019,28.334,76400.0
2013-01-02 10:30:00,35.34,35.36,35.29,35.32,114600.0,28.334,28.35,28.2939,28.3179,114600.0
2013-01-02 10:35:00,35.33,35.36,35.3,35.36,68900.0,28.326,28.35,28.3019,28.35,68900.0
2013-01-02 10:40:00,35.36,35.39,35.33,35.37,102800.0,28.35,28.3741,28.326,28.358,102800.0
2013-01-02 10:45:00,35.38,35.38,35.3,35.3,160300.0,28.366,28.366,28.3019,28.3019,160300.0
2013-01-02 10:50:00,35.31,35.38,35.29,35.36,88000.0,28.3099,28.366,28.2939,28.35,88000.0
2013-01-02 10:55:00,35.36,35.38,35.33,35.37,102400.0,28.35,28.366,28.326,28.358,102400.0
2013-01-02 11:00:00,35.38,35.39,35.32,35.36,120300.0,28.366,28.3741,28.3179,28.35,120300.0
2013-01-02 11:05:00,35.36,35.37,35.33,35.36,143500.0,28.35,28.358,28.326,28.35,143500.0
2013-01-02 11:10:00,35.36,35.41,35.36,35.4,135500.0,28.35,28.3901,28.35,28.3821,135500.0
2013-01-02 11:15:00,35.4,35.4,35.3,35.31,169500.0,28.3821,28.3821,28.3019,28.3099,169500.0
2013-01-02 11:20:00,35.31,35.31,35.25,35.26,99500.0,28.3099,28.3099,28.2618,28.2698,99500.0
2013-01-02 11:25:00,35.25,35.26,35.2,35.23,151100.0,28.2618,28.2698,28.2217,28.2458,151100.0
2013-01-02 11:30:00,35.23,35.27,35.22,35.26,99500.0,28.2458,28.2779,28.2378,28.2698,99500.0
2013-01-02 11:35:00,35.27,35.32,35.27,35.29,98400.0,28.2779,28.3179,28.2779,28.2939,98400.0
2013-01-02 11:40:00,35.28,35.29,35.22,35.22,46000.0,28.2859,28.2939,28.2378,28.2378,46000.0
2013-01-02 11:45:00,35.23,35.27,35.22,35.23,56900.0,28.2458,28.2779,28.2378,28.2458,56900.0
2013-01-02 11:50:00,35.23,35.3,35.23,35.28,55800.0,28.2458,28.3019,28.2458,28.2859,55800.0
2013-01-02 11:55:00,35.27,35.27,35.25,35.25,62500.0,28.2779,28.2779,28.2618,28.2618,62500.0
2013-01-02 12:00:00,35.25,35.27,35.24,35.24,87100.0,28.2618,28.2779,28.2538,28.2538,87100.0
2013-01-02 12:05:00,35.24,35.28,35.24,35.28,60100.0,28.2538,28.2859,28.2538,28.2859,60100.0
2013-01-02 12:10:00,35.28,35.33,35.27,35.33,57800.0,28.2859,28.326,28.2779,28.326,57800.0
2013-01-02 12:15:00,35.33,35.35,35.3,35.32,55300.0,28.326,28.342,28.3019,28.3179,55300.0
2013-01-02 12:20:00,35.32,35.34,35.31,35.31,23600.0,28.3179,28.334,28.3099,28.3099,23600.0
2013-01-02 12:25:00,35.31,35.32,35.26,35.29,35900.0,28.3099,28.3179,28.2698,28.2939,35900.0
2013-01-02 12:30:00,35.3,35.31,35.28,35.29,53100.0,28.3019,28.3099,28.2859,28.2939,53100.0
2013-01-02 12:35:00,35.28,35.3,35.26,35.28,82500.0,28.2859,28.3019,28.2698,28.2859,82500.0
2013-01-02 12:40:00,35.28,35.3,35.27,35.28,68900.0,28.2859,28.3019,28.2779,28.2859,68900.0
2013-01-02 12:45:00,35.28,35.28,35.25,35.26,45700.0,28.2859,28.2859,28.2618,28.2698,45700.0
2013-01-02 12:50:00,35.27,35.27,35.2,35.21,82600.0,28.2779,28.2779,28.2217,28.2297,82600.0
2013-01-02 12:55:00,35.22,35.22,35.15,35.17,53600.0,28.2378,28.2378,28.1816,28.1977,53600.0
2013-01-02 13:00:00,35.17,35.19,35.12,35.13,63400.0,28.1977,28.2137,28.1576,28.1656,63400.0
2013-01-02 13:05:00,35.12,35.13,35.1,35.13,70400.0,28.1576,28.1656,28.1416,28.1656,70400.0
2013-01-02 13:10:00,35.13,35.14,35.12,35.12,29800.0,28.1656,28.1736,28.1576,28.1576,29800.0
2013-01-02 13:15:00,35.13,35.13,35.1,35.12,36300.0,28.1656,28.1656,28.1416,28.1576,36300.0
2013-01-02 13:20:00,35.11,35.12,35.07,35.09,49300.0,28.1496,28.1576,28.1175,28.1335,49300.0
2013-01-02 13:25:00,35.09,35.14,35.09,35.12,36400.0,28.1335,28.1736,28.1335,28.1576,36400.0
2013-01-02 13:30:00,35.13,35.18,35.12,35.17,57800.0,28.1656,28.2057,28.1576,28.1977,57800.0
2013-01-02 13:35:00,35.17,35.17,35.13,35.15,25600.0,28.1977,28.1977,28.1656,28.1816,25600.0
2013-01-02 13:40:00,35.14,35.18,35.12,35.12,82800.0,28.1736,28.2057,28.1576,28.1576,82800.0
2013-01-02 13:45:00,35.13,35.13,35.09,35.09,45800.0,28.1656,28.1656,28.1335,28.1335,45800.0
2013-01-02 13:50:00,35.09,35.1,35.08,35.1,64200.0,28.1335,28.1416,28.1255,28.1416,64200.0
2013-01-02 13:55:00,35.09,35.19,35.09,35.16,149800.0,28.1335,28.2137,28.1335,28.1897,149800.0
2013-01-02 14:00:00,35.16,35.24,35.16,35.24,84300.0,28.1897,28.2538,28.1897,28.2538,84300.0
2013-01-02 14:05:00,35.24,35.24,35.21,35.23,78400.0,28.2538,28.2538,28.2297,28.2458,78400.0
2013-01-02 14:10:00,35.22,35.26,35.22,35.23,87700.0,28.2378,28.2698,28.2378,28.2458,87700.0
2013-01-02 14:15:00,35.23,35.27,35.22,35.26,62800.0,28.2458,28.2779,28.2378,28.2698,62800.0
2013-01-02 14:20:00,35.26,35.29,35.26,35.28,77000.0,28.2698,28.2939,28.2698,28.2859,77000.0
2013-01-02 14:25:00,35.28,35.28,35.27,35.27,58800.0,28.2859,28.2859,28.2779,28.2779,58800.0
2013-01-02 14:30:00,35.27,35.31,35.27,35.3,80300.0,28.2779,28.3099,28.2779,28.3019,80300.0
2013-01-02 14:35:00,35.3,35.32,35.29,35.3,71700.0,28.3019,28.3179,28.2939,28.3019,71700.0
2013-01-02 14:40:00,35.29,35.3,35.29,35.29,29600.0,28.2939,28.3019,28.2939,28.2939,29600.0
2013-01-02 14:45:00,35.3,35.3,35.27,35.28,63800.0,28.3019,28.3019,28.2779,28.2859,63800.0
2013-01-02 14:50:00,35.28,35.33,35.28,35.31,123500.0,28.2859,28.326,28.2859,28.3099,123500.0
2013-01-02 14:55:00,35.31,35.32,35.3,35.31,47300.0,28.3099,28.3179,28.3019,28.3099,47300.0
2013-01-02 15:00:00,35.31,35.35,35.31,35.33,106700.0,28.3099,28.342,28.3099,28.326,106700.0
2013-01-02 15:05:00,35.33,35.35,35.32,35.35,76400.0,28.326,28.342,28.3179,28.342,76400.0
2013-01-02 15:10:00,35.34,35.37,35.32,35.36,230900.0,28.334,28.358,28.3179,28.35,230900.0
2013-01-02 15:15:00,35.36,35.45,35.35,35.45,81500.0,28.35,28.4222,28.342,28.4222,81500.0
2013-01-02 15:20:00,35.45,35.5,35.45,35.49,158900.0,28.4222,28.4623,28.4222,28.4542,158900.0
2013-01-02 15:25:00,35.49,35.56,35.49,35.55,200400.0,28.4542,28.5104,28.4542,28.5023,200400.0
2013-01-02 15:30:00,35.55,35.56,35.54,35.56,157600.0,28.5023,28.5104,28.4943,28.5104,157600.0
2013-01-02 15:35:00,35.55,35.58,35.55,35.58,200800.0,28.5023,28.5264,28.5023,28.5264,200800.0
2013-01-02 15:40:00,35.58,35.6,35.57,35.6,261800.0,28.5264,28.5424,28.5184,28.5424,261800.0
2013-01-02 15:45:00,35.6,35.61,35.55,35.55,207600.0,28.5424,28.5504,28.5023,28.5023,207600.0
2013-01-02 15:50:00,35.55,35.65,35.55,35.65,362300.0,28.5023,28.5825,28.5023,28.5825,362300.0
2013-01-02 15:55:00,35.65,35.73,35.64,35.72,938500.0,28.5825,28.6467,28.5745,28.6386,938500.0
2013-01-03 09:30:00,35.68,35.68,35.55,35.6,192200.0,28.6066,28.6066,28.5023,28.5424,192200.0
2013-01-03 09:35:00,35.61,35.62,35.47,35.6,176400.0,28.5504,28.5585,28.4382,28.5424,176400.0
2013-01-03 09:40:00,35.59,35.84,35.58,35.83,204700.0,28.5344,28.7348,28.5264,28.7268,204700.0
2013-01-03 09:45:00,35.82,35.87,35.78,35.85,131300.0,28.7188,28.7589,28.6867,28.7429,131300.0
2013-01-03 09:50:00,35.85,35.86,35.71,35.77,99300.0,28.7429,28.7509,28.6306,28.6787,99300.0
2013-01-03 09:55:00,35.77,35.84,35.7,35.83,85900.0,28.6787,28.7348,28.6226,28.7268,85900.0
2013-01-03 10:00:00,35.83,35.9,35.79,35.85,198900.0,28.7268,28.783,28.6948,28.7429,198900.0
2013-01-03 10:05:00,35.86,35.95,35.85,35.95,190100.0,28.7509,28.823,28.7429,28.823,190100.0
2013-01-03 10:10:00,35.95,35.99,35.92,35.93,163700.0,28.823,28.8551,28.799,28.807,163700.0
2013-01-03 10:15:00,35.93,36.01,35.92,35.99,236700.0,28.807,28.8711,28.799,28.8551,236700.0
2013-01-03 10:20:00,35.99,36.03,35.97,36.0,116900.0,28.8551,28.8872,28.8391,28.8631,116900.0
2013-01-03 10:25:00,36.0,36.04,35.95,35.99,99900.0,28.8631,28.8952,28.823,28.8551,99900.0
2013-01-03 10:30:00,35.99,36.05,35.97,36.01,103600.0,28.8551,28.9032,28.8391,28.8711,103600.0
2013-01-03 10:35:00,36.0,36.04,36.0,36.03,104300.0,28.8631,28.8952,28.8631,28.8872,104300.0
2013-01-03 10:40:00,36.03,36.05,36.0,36.02,99300.0,28.8872,28.9032,28.8631,28.8792,99300.0
2013-01-03 10:45:00,36.03,36.05,36.02,36.04,104700.0,28.8872,28.9032,28.8792,28.8952,104700.0
2013-01-03 10:50:00,36.04,36.05,35.98,36.04,147600.0,28.8952,28.9032,28.8471,28.8952,147600.0
2013-01-03 10:55:00,36.04,36.05,36.01,36.03,60600.0,28.8952,28.9032,28.8711,28.8872,60600.0
2013-01-03 11:00:00,36.04,36.11,36.03,36.1,138400.0,28.8952,28.9513,28.8872,28.9433,138400.0
2013-01-03 11:05:00,36.1,36.17,36.09,36.17,86500.0,28.9433,28.9994,28.9353,28.9994,86500.0
2013-01-03 11:10:00,36.16,36.2,36.14,36.2,99500.0,28.9914,29.0235,28.9754,29.0235,99500.0
2013-01-03 11:15:00,36.2,36.5,36.16,36.46,707500.0,29.0235,29.264,28.9914,29.2319,707500.0
2013-01-03 11:20:00,36.46,36.7,36.44,36.54,764800.0,29.2319,29.4244,29.2159,29.2961,764800.0
2013-01-03 11:25:00,36.54,36.61,36.41,36.43,518000.0,29.2961,29.3522,29.1918,29.2079,518000.0
2013-01-03 11:30:00,36.43,36.44,36.32,36.37,231900.0,29.2079,29.2159,29.1197,29.1598,231900.0
2013-01-03 11:35:00,36.38,36.42,36.36,36.4,183700.0,29.1678,29.1999,29.1518,29.1838,183700.0
2013-01-03 11:40:00,36.4,36.41,36.33,36.36,147300.0,29.1838,29.1918,29.1277,29.1518,147300.0
2013-01-03 11:45:00,36.37,36.42,36.36,36.42,129700.0,29.1598,29.1999,29.1518,29.1999,129700.0
2013-01-03 11:50:00,36.42,36.48,36.4,36.47,116100.0,29.1999,29.248,29.1838,29.24,116100.0
2013-01-03 11:55:00,36.47,36.48,36.45,36.45,74700.0,29.24,29.248,29.2239,29.2239,74700.0
2013-01-03 12:00:00,36.46,36.5,36.45,36.49,170200.0,29.2319,29.264,29.2239,29.256,170200.0
2013-01-03 12:05:00,36.5,36.56,36.5,36.54,146400.0,29.264,29.3121,29.264,29.2961,146400.0
2013-01-03 12:10:00,36.53,36.54,36.49,36.52,129100.0,29.2881,29.2961,29.256,29.28,129100.0
2013-01-03 12:15:00,36.51,36.56,36.51,36.55,143700.0,29.272,29.3121,29.272,29.3041,143700.0
2013-01-03 12:20:00,36.55,36.65,36.55,36.63,305400.0,29.3041,29.3843,29.3041,29.3682,305400.0
2013-01-03 12:25:00,36.64,36.73,36.63,36.71,314800.0,29.3763,29.4484,29.3682,29.4324,314800.0
2013-01-03 12:30:00,36.72,36.73,36.61,36.61,199000.0,29.4404,29.4484,29.3522,29.3522,199000.0
2013-01-03 12:35:00,36.62,36.63,36.46,36.52,325300.0,29.3602,29.3682,29.2319,29.28,325300.0
2013-01-03 12:40:00,36.52,36.52,36.45,36.51,141000.0,29.28,29.28,29.2239,29.272,141000.0
2013-01-03 12:45:00,36.51,36.54,36.48,36.52,167900.0,29.272,29.2961,29.248,29.28,167900.0
2013-01-03 12:50:00,36.51,36.52,36.45,36.45,101800.0,29.272,29.28,29.2239,29.2239,101800.0
2013-01-03 12:55:00,36.46,36.49,36.45,36.46,82100.0,29.2319,29.256,29.2239,29.2319,82100.0
2013-01-03 13:00:00,36.45,36.54,36.45,36.49,96800.0,29.2239,29.2961,29.2239,29.256,96800.0
2013-01-03 13:05:00,36.5,36.59,36.47,36.57,105500.0,29.264,29.3362,29.24,29.3201,105500.0
2013-01-03 13:10:00,36.58,36.62,36.57,36.61,118700.0,29.3281,29.3602,29.3201,29.3522,118700.0
2013-01-03 13:15:00,36.62,36.62,36.51,36.55,109900.0,29.3602,29.3602,29.272,29.3041,109900.0
2013-01-03 13:20:00,36.55,36.61,36.55,36.57,146900.0,29.3041,29.3522,29.3041,29.3201,146900.0
2013-01-03 13:25:00,36.57,36.61,36.55,36.59,160300.0,29.3201,29.3522,29.3041,29.3362,160300.0
2013-01-03 13:30:00,36.6,36.65,36.58,36.64,104600.0,29.3442,29.3843,29.3281,29.3763,104600.0
2013-01-03 13:35:00,36.64,36.67,36.62,36.64,134700.0,29.3763,29.4003,29.3602,29.3763,134700.0
2013-01-03 13:40:00,36.63,36.68,36.63,36.63,99400.0,29.3682,29.4083,29.3682,29.3682,99400.0
2013-01-03 13:45:00,36.64,36.68,36.63,36.64,65200.0,29.3763,29.4083,29.3682,29.3763,65200.0
2013-01-03 13:50:00,36.64,36.7,36.64,36.7,81500.0,29.3763,29.4244,29.3763,29.4244,81500.0
2013-01-03 13:55:00,36.7,36.71,36.62,36.62,110600.0,29.4244,29.4324,29.3602,29.3602,110600.0
2013-01-03 14:00:00,36.62,36.63,36.46,36.52,212900.0,29.3602,29.3682,29.2319,29.28,212900.0
2013-01-03 14:05:00,36.53,36.53,36.41,36.48,394100.0,29.2881,29.2881,29.1918,29.248,394100.0
2013-01-03 14:10:00,36.46,36.49,36.38,36.46,186800.0,29.2319,29.256,29.1678,29.2319,186800.0
2013-01-03 14:15:00,36.47,36.47,36.41,36.41,95000.0,29.24,29.24,29.1918,29.1918,95000.0
2013-01-03 14:20:00,36.41,36.43,36.37,36.37,107000.0,29.1918,29.2079,29.1598,29.1598,107000.0
2013-01-03 14:25:00,36.37,36.39,36.32,36.35,260300.0,29.1598,29.1758,29.1197,29.1437,260300.0
2013-01-03 14:30:00,36.35,36.36,36.19,36.22,317700.0,29.1437,29.1518,29.0155,29.0395,317700.0
2013-01-03 14:35:00,36.23,36.23,36.03,36.13,583900.0,29.0475,29.0475,28.8872,28.9674,583900.0
2013-01-03 14:40:00,36.13,36.15,36.09,36.13,124000.0,28.9674,28.9834,28.9353,28.9674,124000.0
2013-01-03 14:45:00,36.13,36.22,36.12,36.21,136500.0,28.9674,29.0395,28.9593,29.0315,136500.0
2013-01-03 14:50:00,36.22,36.28,36.19,36.25,131000.0,29.0395,29.0876,29.0155,29.0636,131000.0
2013-01-03 14:55:00,36.24,36.35,36.19,36.3,552100.0,29.0556,29.1437,29.0155,29.1037,552100.0
2013-01-03 15:00:00,36.29,36.39,36.28,36.38,215500.0,29.0956,29.1758,29.0876,29.1678,215500.0
2013-01-03 15:05:00,36.38,36.48,36.37,36.47,244200.0,29.1678,29.248,29.1598,29.24,244200.0
2013-01-03 15:10:00,36.46,36.48,36.4,36.41,185500.0,29.2319,29.248,29.1838,29.1918,185500.0
2013-01-03 15:15:00,36.42,36.46,36.37,36.39,134500.0,29.1999,29.2319,29.1598,29.1758,134500.0
2013-01-03 15:20:00,36.39,36.41,36.27,36.31,181500.0,29.1758,29.1918,29.0796,29.1117,181500.0
2013-01-03 15:25:00,36.31,36.36,36.27,36.28,171600.0,29.1117,29.1518,29.0796,29.0876,171600.0
2013-01-03 15:30:00,36.28,36.29,36.16,36.16,185000.0,29.0876,29.0956,28.9914,28.9914,185000.0
2013-01-03 15:35:00,36.16,36.18,36.14,36.14,216500.0,28.9914,29.0074,28.9754,28.9754,216500.0
2013-01-03 15:40:00,36.15,36.28,36.15,36.27,386800.0,28.9834,29.0876,28.9834,29.0796,386800.0
2013-01-03 15:45:00,36.28,36.3,36.22,36.23,323900.0,29.0876,29.1037,29.0395,29.0475,323900.0
2013-01-03 15:50:00,36.23,36.28,36.19,36.19,307700.0,29.0475,29.0876,29.0155,29.0155,307700.0
2013-01-03 15:55:00,36.2,36.31,36.2,36.31,630200.0,29.0235,29.1117,29.0235,29.1117,630200.0
2013-01-04 09:30:00,36.39,36.47,36.27,36.47,270600.0,29.1758,29.24,29.0796,29.24,270600.0
2013-01-04 09:35:00,36.47,36.59,36.44,36.57,116900.0,29.24,29.3362,29.2159,29.3201,116900.0
2013-01-04 09:40:00,36.57,36.69,36.56,36.69,94400.0,29.3201,29.4163,29.3121,29.4163,94400.0
2013-01-04 09:45:00,36.68,36.7,36.6,36.66,146500.0,29.4083,29.4244,29.3442,29.3923,146500.0
2013-01-04 09:50:00,36.67,36.7,36.61,36.68,141700.0,29.4003,29.4244,29.3522,29.4083,141700.0
2013-01-04 09:55:00,36.68,36.7,36.64,36.69,86100.0,29.4083,29.4244,29.3763,29.4163,86100.0
2013-01-04 10:00:00,36.69,36.74,36.64,36.65,269200.0,29.4163,29.4564,29.3763,29.3843,269200.0
2013-01-04 10:05:00,36.65,36.71,36.63,36.63,109700.0,29.3843,29.4324,29.3682,29.3682,109700.0
2013-01-04 10:10:00,36.63,36.69,36.63,36.65,118800.0,29.3682,29.4163,29.3682,29.3843,118800.0
2013-01-04 10:15:00,36.65,36.66,36.61,36.62,90800.0,29.3843,29.3923,29.3522,29.3602,90800.0
2013-01-04 10:20:00,36.62,36.65,36.58,36.59,138600.0,29.3602,29.3843,29.3281,29.3362,138600.0
2013-01-04 10:25:00,36.59,36.75,36.58,36.66,235500.0,29.3362,29.4644,29.3281,29.3923,235500.0
2013-01-04 10:30:00,36.67,36.79,36.66,36.75,271600.0,29.4003,29.4965,29.3923,29.4644,271600.0
2013-01-04 10:35:00,36.75,36.77,36.68,36.68,79800.0,29.4644,29.4805,29.4083,29.4083,79800.0
2013-01-04 10:40:00,36.68,36.69,36.59,36.59,86800.0,29.4083,29.4163,29.3362,29.3362,86800.0
2013-01-04 10:45:00,36.59,36.65,36.59,36.65,59400.0,29.3362,29.3843,29.3362,29.3843,59400.0
2013-01-04 10:50:00,36.66,36.66,36.59,36.63,64000.0,29.3923,29.3923,29.3362,29.3682,64000.0
2013-01-04 10:55:00,36.63,36.66,36.58,36.6,103200.0,29.3682,29.3923,29.3281,29.3442,103200.0
2013-01-04 11:00:00,36.61,36.63,36.53,36.53,164200.0,29.3522,29.3682,29.2881,29.2881,164200.0
2013-01-04 11:05:00,36.53,36.55,36.5,36.52,88700.0,29.2881,29.3041,29.264,29.28,88700.0
2013-01-04 11:10:00,36.52,36.57,36.52,36.55,45700.0,29.28,29.3201,29.28,29.3041,45700.0
2013-01-04 11:15:00,36.56,36.59,36.51,36.52,72500.0,29.3121,29.3362,29.272,29.28,72500.0
2013-01-04 11:20:00,36.52,36.57,36.51,36.55,84000.0,29.28,29.3201,29.272,29.3041,84000.0
2013-01-04 11:25:00,36.55,36.6,36.55,36.56,63200.0,29.3041,29.3442,29.3041,29.3121,63200.0
2013-01-04 11:30:00,36.56,36.64,36.56,36.63,111800.0,29.3121,29.3763,29.3121,29.3682,111800.0
2013-01-04 11:35:00,36.63,36.65,36.58,36.6,84900.0,29.3682,29.3843,29.3281,29.3442,84900.0
2013-01-04 11:40:00,36.6,36.64,36.58,36.63,42800.0,29.3442,29.3763,29.3281,29.3682,42800.0
2013-01-04 11:45:00,36.64,36.68,36.64,36.65,64700.0,29.3763,29.4083,29.3763,29.3843,64700.0
2013-01-04 11:50:00,36.66,36.71,36.66,36.71,32500.0,29.3923,29.4324,29.3923,29.4324,32500.0
2013-01-04 11:55:00,36.72,36.72,36.64,36.64,76700.0,29.4404,29.4404,29.3763,29.3763,76700.0
2013-01-04 12:00:00,36.65,36.66,36.6,36.6,60000.0,29.3843,29.3923,29.3442,29.3442,60000.0
2013-01-04 12:05:00,36.6,36.61,36.57,36.57,44200.0,29.3442,29.3522,29.3201,29.3201,44200.0
2013-01-04 12:10:00,36.57,36.58,36.56,36.57,20600.0,29.3201,29.3281,29.3121,29.3201,20600.0
2013-01-04 12:15:00,36.56,36.58,36.55,36.56,38500.0,29.3121,29.3281,29.3041,29.3121,38500.0
2013-01-04 12:20:00,36.56,36.57,36.52,36.53,37000.0,29.3121,29.3201,29.28,29.2881,37000.0
2013-01-04 12:25:00,36.53,36.56,36.52,36.55,31400.0,29.2881,29.3121,29.28,29.3041,31400.0
2013-01-04 12:30:00,36.56,36.58,36.53,36.53,53500.0,29.3121,29.3281,29.2881,29.2881,53500.0
2013-01-04 12:35:00,36.54,36.55,36.5,36.51,55600.0,29.2961,29.3041,29.264,29.272,55600.0
2013-01-04 12:40:00,36.51,36.54,36.51,36.54,42700.0,29.272,29.2961,29.272,29.2961,42700.0
2013-01-04 12:45:00,36.54,36.55,36.52,36.52,32700.0,29.2961,29.3041,29.28,29.28,32700.0
2013-01-04 12:50:00,36.52,36.55,36.49,36.5,48600.0,29.28,29.3041,29.256,29.264,48600.0
2013-01-04 12:55:00,36.5,36.51,36.48,36.49,39200.0,29.264,29.272,29.248,29.256,39200.0
2013-01-04 13:00:00,36.49,36.49,36.41,36.43,69800.0,29.256,29.256,29.1918,29.2079,69800.0
2013-01-04 13:05:00,36.42,36.46,36.39,36.4,96500.0,29.1999,29.2319,29.1758,29.1838,96500.0
2013-01-04 13:10:00,36.39,36.41,36.37,36.4,81600.0,29.1758,29.1918,29.1598,29.1838,81600.0
2013-01-04 13:15:00,36.39,36.41,36.38,36.38,37400.0,29.1758,29.1918,29.1678,29.1678,37400.0
2013-01-04 13:20:00,36.38,36.39,36.37,36.39,36300.0,29.1678,29.1758,29.1598,29.1758,36300.0
2013-01-04 13:25:00,36.39,36.41,36.38,36.41,43000.0,29.1758,29.1918,29.1678,29.1918,43000.0
2013-01-04 13:30:00,36.42,36.44,36.42,36.43,27900.0,29.1999,29.2159,29.1999,29.2079,27900.0
2013-01-04 13:35:00,36.42,36.47,36.42,36.45,40300.0,29.1999,29.24,29.1999,29.2239,40300.0
2013-01-04 13:40:00,36.44,36.47,36.44,36.46,35100.0,29.2159,29.24,29.2159,29.2319,35100.0
2013-01-04 13:45:00,36.45,36.48,36.45,36.48,34200.0,29.2239,29.248,29.2239,29.248,34200.0
2013-01-04 13:50:00,36.48,36.48,36.44,36.47,46500.0,29.248,29.248,29.2159,29.24,46500.0
2013-01-04 13:55:00,36.47,36.5,36.46,36.49,73000.0,29.24,29.264,29.2319,29.256,73000.0
2013-01-04 14:00:00,36.49,36.5,36.46,36.46,45400.0,29.256,29.264,29.2319,29.2319,45400.0
2013-01-04 14:05:00,36.47,36.49,36.45,36.47,59400.0,29.24,29.256,29.2239,29.24,59400.0
2013-01-04 14:10:00,36.47,36.5,36.47,36.49,41000.0,29.24,29.264,29.24,29.256,41000.0
2013-01-04 14:15:00,36.5,36.53,36.48,36.48,54000.0,29.264,29.2881,29.248,29.248,54000.0
2013-01-04 14:20:00,36.48,36.51,36.48,36.48,256400.0,29.248,29.272,29.248,29.248,256400.0
2013-01-04 14:25:00,36.48,36.53,36.48,36.53,44100.0,29.248,29.2881,29.248,29.2881,44100.0
2013-01-04 14:30:00,36.53,36.54,36.48,36.5,64500.0,29.2881,29.2961,29.248,29.264,64500.0
2013-01-04 14:35:00,36.5,36.52,36.49,36.49,39200.0,29.264,29.28,29.256,29.256,39200.0
2013-01-04 14:40:00,36.5,36.52,36.48,36.52,57800.0,29.264,29.28,29.248,29.28,57800.0
2013-01-04 14:45:00,36.52,36.53,36.52,36.52,42100.0,29.28,29.2881,29.28,29.28,42100.0
2013-01-04 14:50:00,36.51,36.53,36.49,36.49,64500.0,29.272,29.2881,29.256,29.256,64500.0
2013-01-04 14:55:00,36.5,36.54,36.49,36.53,59500.0,29.264,29.2961,29.256,29.2881,59500.0
2013-01-04 15:00:00,36.53,36.58,36.52,36.58,75300.0,29.2881,29.3281,29.28,29.3281,75300.0
2013-01-04 15:05:00,36.57,36.61,36.56,36.58,88500.0,29.3201,29.3522,29.3121,29.3281,88500.0
2013-01-04 15:10:00,36.58,36.63,36.57,36.62,89300.0,29.3281,29.3682,29.3201,29.3602,89300.0
2013-01-04 15:15:00,36.63,36.65,36.61,36.61,91000.0,29.3682,29.3843,29.3522,29.3522,91000.0
2013-01-04 15:20:00,36.61,36.67,36.6,36.65,111500.0,29.3522,29.4003,29.3442,29.3843,111500.0
2013-01-04 15:25:00,36.66,36.67,36.6,36.62,134000.0,29.3923,29.4003,29.3442,29.3602,134000.0
2013-01-04 15:30:00,36.63,36.65,36.6,36.65,135700.0,29.3682,29.3843,29.3442,29.3843,135700.0
2013-01-04 15:35:00,36.65,36.66,36.64,36.66,133900.0,29.3843,29.3923,29.3763,29.3923,133900.0
2013-01-04 15:40:00,36.66,36.67,36.64,36.65,158300.0,29.3923,29.4003,29.3763,29.3843,158300.0
2013-01-04 15:45:00,36.65,36.66,36.57,36.58,233000.0,29.3843,29.3923,29.3201,29.3281,233000.0
2013-01-04 15:50:00,36.58,36.61,36.57,36.61,253300.0,29.3281,29.3522,29.3201,29.3522,253300.0
2013-01-04 15:55:00,36.61,36.66,36.59,36.64,564800.0,29.3522,29.3923,29.3362,29.3763,564800.0
2013-01-07 09:30:00,36.4,36.6,36.3,36.59,178400.0,29.1838,29.3442,29.1037,29.3362,178400.0
2013-01-07 09:35:00,36.59,36.61,36.46,36.46,195800.0,29.3362,29.3522,29.2319,29.2319,195800.0
2013-01-07 09:40:00,36.46,36.61,36.42,36.57,90100.0,29.2319,29.3522,29.1999,29.3201,90100.0
2013-01-07 09:45:00,36.57,36.59,36.5,36.58,173000.0,29.3201,29.3362,29.264,29.3281,173000.0
2013-01-07 09:50:00,36.59,36.73,36.57,36.72,101200.0,29.3362,29.4484,29.3201,29.4404,101200.0
2013-01-07 09:55:00,36.73,36.73,36.68,36.72,87400.0,29.4484,29.4484,29.4083,29.4404,87400.0
2013-01-07 10:00:00,36.73,36.75,36.69,36.75,105100.0,29.4484,29.4644,29.4163,29.4644,105100.0
2013-01-07 10:05:00,36.75,36.87,36.73,36.86,177100.0,29.4644,29.5607,29.4484,29.5526,177100.0
2013-01-07 10:10:00,36.87,36.89,36.78,36.79,202800.0,29.5607,29.5767,29.4885,29.4965,202800.0
2013-01-07 10:15:00,36.79,36.81,36.76,36.77,95100.0,29.4965,29.5126,29.4725,29.4805,95100.0
2013-01-07 10:20:00,36.78,36.8,36.69,36.71,98800.0,29.4885,29.5045,29.4163,29.4324,98800.0
2013-01-07 10:25:00,36.72,36.76,36.7,36.7,56800.0,29.4404,29.4725,29.4244,29.4244,56800.0
2013-01-07 10:30:00,36.7,36.76,36.69,36.75,55300.0,29.4244,29.4725,29.4163,29.4644,55300.0
2013-01-07 10:35:00,36.74,36.75,36.7,36.72,67100.0,29.4564,29.4644,29.4244,29.4404,67100.0
2013-01-07 10:40:00,36.72,36.76,36.72,36.74,71500.0,29.4404,29.4725,29.4404,29.4564,71500.0
2013-01-07 10:45:00,36.74,36.76,36.71,36.74,253400.0,29.4564,29.4725,29.4324,29.4564,253400.0
2013-01-07 10:50:00,36.74,36.76,36.73,36.73,121700.0,29.4564,29.4725,29.4484,29.4484,121700.0
2013-01-07 10:55:00,36.73,36.76,36.68,36.71,47300.0,29.4484,29.4725,29.4083,29.4324,47300.0
2013-01-07 11:00:00,36.72,36.75,36.71,36.72,50800.0,29.4404,29.4644,29.4324,29.4404,50800.0
2013-01-07 11:05:00,36.72,36.73,36.68,36.7,71100.0,29.4404,29.4484,29.4083,29.4244,71100.0
2013-01-07 11:10:00,36.69,36.75,36.68,36.74,113600.0,29.4163,29.4644,29.4083,29.4564,113600.0
2013-01-07 11:15:00,36.74,36.75,36.69,36.73,34300.0,29.4564,29.4644,29.4163,29.4484,34300.0
2013-01-07 11:20:00,36.74,36.74,36.67,36.68,45200.0,29.4564,29.4564,29.4003,29.4083,45200.0
2013-01-07 11:25:00,36.69,36.71,36.66,36.68,37700.0,29.4163,29.4324,29.3923,29.4083,37700.0
2013-01-07 11:30:00,36.69,36.7,36.66,36.67,32300.0,29.4163,29.4244,29.3923,29.4003,32300.0
2013-01-07 11:35:00,36.66,36.69,36.65,36.68,73700.0,29.3923,29.4163,29.3843,29.4083,73700.0
2013-01-07 11:40:00,36.68,36.68,36.61,36.61,82100.0,29.4083,29.4083,29.3522,29.3522,82100.0
2013-01-07 11:45:00,36.62,36.63,36.57,36.6,90400.0,29.3602,29.3682,29.3201,29.3442,90400.0
2013-01-07 11:50:00,36.61,36.67,36.6,36.62,77500.0,29.3522,29.4003,29.3442,29.3602,77500.0
2013-01-07 11:55:00,36.61,36.63,36.59,36.61,38700.0,29.3522,29.3682,29.3362,29.3522,38700.0
2013-01-07 12:00:00,36.61,36.61,36.5,36.53,199100.0,29.3522,29.3522,29.264,29.2881,199100.0
2013-01-07 12:05:00,36.53,36.53,36.46,36.47,109800.0,29.2881,29.2881,29.2319,29.24,109800.0
2013-01-07 12:10:00,36.46,36.48,36.45,36.46,32700.0,29.2319,29.248,29.2239,29.2319,32700.0
2013-01-07 12:15:00,36.46,36.47,36.42,36.46,106500.0,29.2319,29.24,29.1999,29.2319,106500.0
2013-01-07 12:20:00,36.47,36.5,36.47,36.5,26700.0,29.24,29.264,29.24,29.264,26700.0
2013-01-07 12:25:00,36.5,36.5,36.46,36.5,72700.0,29.264,29.264,29.2319,29.264,72700.0
2013-01-07 12:30:00,36.49,36.52,36.47,36.47,24300.0,29.256,29.28,29.24,29.24,24300.0
2013-01-07 12:35:00,36.47,36.52,36.46,36.52,22300.0,29.24,29.28,29.2319,29.28,22300.0
2013-01-07 12:40:00,36.52,36.54,36.49,36.49,60700.0,29.28,29.2961,29.256,29.256,60700.0
2013-01-07 12:45:00,36.5,36.59,36.48,36.59,96700.0,29.264,29.3362,29.248,29.3362,96700.0
2013-01-07 12:50:00,36.59,36.62,36.58,36.59,71700.0,29.3362,29.3602,29.3281,29.3362,71700.0
2013-01-07 12:55:00,36.59,36.62,36.57,36.59,71900.0,29.3362,29.3602,29.3201,29.3362,71900.0
2013-01-07 13:00:00,36.59,36.6,36.58,36.6,7700.0,29.3362,29.3442,29.3281,29.3442,7700.0
2013-01-07 13:05:00,36.6,36.63,36.59,36.63,23300.0,29.3442,29.3682,29.3362,29.3682,23300.0
2013-01-07 13:10:00,36.63,36.63,36.61,36.63,15900.0,29.3682,29.3682,29.3522,29.3682,15900.0
2013-01-07 13:15:00,36.63,36.63,36.57,36.58,33500.0,29.3682,29.3682,29.3201,29.3281,33500.0
2013-01-07 13:20:00,36.58,36.58,36.5,36.52,105600.0,29.3281,29.3281,29.264,29.28,105600.0
2013-01-07 13:25:00,36.52,36.53,36.49,36.5,19800.0,29.28,29.2881,29.256,29.264,19800.0
2013-01-07 13:30:00,36.51,36.52,36.49,36.51,31800.0,29.272,29.28,29.256,29.272,31800.0
2013-01-07 13:35:00,36.51,36.51,36.49,36.51,18700.0,29.272,29.272,29.256,29.272,18700.0
2013-01-07 13:40:00,36.51,36.51,36.44,36.44,45200.0,29.272,29.272,29.2159,29.2159,45200.0
2013-01-07 13:45:00,36.45,36.47,36.44,36.45,32500.0,29.2239,29.24,29.2159,29.2239,32500.0
2013-01-07 13:50:00,36.46,36.47,36.42,36.43,59300.0,29.2319,29.24,29.1999,29.2079,59300.0
2013-01-07 13:55:00,36.42,36.43,36.41,36.41,25900.0,29.1999,29.2079,29.1918,29.1918,25900.0
2013-01-07 14:00:00,36.41,36.42,36.39,36.39,43800.0,29.1918,29.1999,29.1758,29.1758,43800.0
2013-01-07 14:05:00,36.39,36.46,36.39,36.45,79800.0,29.1758,29.2319,29.1758,29.2239,79800.0
2013-01-07 14:10:00,36.45,36.49,36.44,36.48,80700.0,29.2239,29.256,29.2159,29.248,80700.0
2013-01-07 14:15:00,36.48,36.53,36.48,36.53,72400.0,29.248,29.2881,29.248,29.2881,72400.0
2013-01-07 14:20:00,36.52,36.54,36.52,36.53,26500.0,29.28,29.2961,29.28,29.2881,26500.0
2013-01-07 14:25:00,36.54,36.56,36.53,36.56,123200.0,29.2961,29.3121,29.2881,29.3121,123200.0
2013-01-07 14:30:00,36.56,36.58,36.55,36.57,78100.0,29.3121,29.3281,29.3041,29.3201,78100.0
2013-01-07 14:35:00,36.56,36.59,36.56,36.59,80400.0,29.3121,29.3362,29.3121,29.3362,80400.0
2013-01-07 14:40:00,36.59,36.6,36.53,36.53,65700.0,29.3362,29.3442,29.2881,29.2881,65700.0
2013-01-07 14:45:00,36.54,36.57,36.54,36.56,66500.0,29.2961,29.3201,29.2961,29.3121,66500.0
2013-01-07 14:50:00,36.55,36.57,36.53,36.54,70600.0,29.3041,29.3201,29.2881,29.2961,70600.0
2013-01-07 14:55:00,36.54,36.54,36.5,36.53,100700.0,29.2961,29.2961,29.264,29.2881,100700.0
2013-01-07 15:00:00,36.54,36.54,36.51,36.53,73200.0,29.2961,29.2961,29.272,29.2881,73200.0
2013-01-07 15:05:00,36.53,36.57,36.53,36.57,104200.0,29.2881,29.3201,29.2881,29.3201,104200.0
2013-01-07 15:10:00,36.56,36.59,36.56,36.58,93500.0,29.3121,29.3362,29.3121,29.3281,93500.0
2013-01-07 15:15:00,36.58,36.59,36.57,36.59,52000.0,29.3281,29.3362,29.3201,29.3362,52000.0
2013-01-07 15:20:00,36.58,36.6,36.57,36.6,68100.0,29.3281,29.3442,29.3201,29.3442,68100.0
2013-01-07 15:25:00,36.6,36.63,36.55,36.56,115800.0,29.3442,29.3682,29.3041,29.3121,115800.0
2013-01-07 15:30:00,36.57,36.61,36.56,36.58,161200.0,29.3201,29.3522,29.3121,29.3281,161200.0
2013-01-07 15:35:00,36.58,36.61,36.56,36.56,221300.0,29.3281,29.3522,29.3121,29.3121,221300.0
2013-01-07 15:40:00,36.56,36.62,36.56,36.62,167300.0,29.3121,29.3602,29.3121,29.3602,167300.0
2013-01-07 15:45:00,36.61,36.62,36.59,36.61,182300.0,29.3522,29.3602,29.3362,29.3522,182300.0
2013-01-07 15:50:00,36.62,36.62,36.59,36.59,200100.0,29.3602,29.3602,29.3362,29.3362,200100.0
2013-01-07 15:55:00,36.59,36.66,36.59,36.64,518000.0,29.3362,29.3923,29.3362,29.3763,518000.0
2013-01-08 09:30:00,36.29,36.45,36.21,36.28,415500.0,29.0956,29.2239,29.0315,29.0876,415500.0
2013-01-08 09:35:00,36.28,36.57,36.28,36.48,408000.0,29.0876,29.3201,29.0876,29.248,408000.0
2013-01-08 09:40:00,36.48,36.49,36.18,36.24,249200.0,29.248,29.256,29.0074,29.0556,249200.0
2013-01-08 09:45:00,36.24,36.39,36.2,36.24,251600.0,29.0556,29.1758,29.0235,29.0556,251600.0
2013-01-08 09:50:00,36.24,36.27,36.13,36.2,256100.0,29.0556,29.0796,28.9674,29.0235,256100.0
2013-01-08 09:55:00,36.2,36.25,36.16,36.18,207800.0,29.0235,29.0636,28.9914,29.0074,207800.0
2013-01-08 10:00:00,36.18,36.23,36.14,36.16,299700.0,29.0074,29.0475,28.9754,28.9914,299700.0
2013-01-08 10:05:00,36.15,36.16,36.0,36.01,365300.0,28.9834,28.9914,28.8631,28.8711,365300.0
2013-01-08 10:10:00,36.01,36.07,35.88,35.89,336700.0,28.8711,28.9193,28.7669,28.7749,336700.0
2013-01-08 10:15:00,35.89,35.94,35.85,35.93,298000.0,28.7749,28.815,28.7429,28.807,298000.0
2013-01-08 10:20:00,35.93,35.99,35.9,35.98,293100.0,28.807,28.8551,28.783,28.8471,293100.0
2013-01-08 10:25:00,35.98,36.01,35.83,35.83,137400.0,28.8471,28.8711,28.7268,28.7268,137400.0
2013-01-08 10:30:00,35.83,35.87,35.79,35.81,148500.0,28.7268,28.7589,28.6948,28.7108,148500.0
2013-01-08 10:35:00,35.81,35.81,35.74,35.76,157200.0,28.7108,28.7108,28.6547,28.6707,157200.0
2013-01-08 10:40:00,35.76,35.81,35.72,35.72,152500.0,28.6707,28.7108,28.6386,28.6386,152500.0
2013-01-08 10:45:00,35.71,35.82,35.71,35.82,306300.0,28.6306,28.7188,28.6306,28.7188,306300.0
2013-01-08 10:50:00,35.81,35.82,35.76,35.77,135000.0,28.7108,28.7188,28.6707,28.6787,135000.0
2013-01-08 10:55:00,35.77,35.82,35.73,35.79,144000.0,28.6787,28.7188,28.6467,28.6948,144000.0
2013-01-08 11:00:00,35.8,35.87,35.79,35.85,116600.0,28.7028,28.7589,28.6948,28.7429,116600.0
2013-01-08 11:05:00,35.87,35.91,35.81,35.82,145600.0,28.7589,28.791,28.7108,28.7188,145600.0
2013-01-08 11:10:00,35.82,35.91,35.82,35.91,72800.0,28.7188,28.791,28.7188,28.791,72800.0
2013-01-08 11:15:00,35.91,35.96,35.91,35.95,135900.0,28.791,28.8311,28.791,28.823,135900.0
2013-01-08 11:20:00,35.95,35.98,35.94,35.97,83600.0,28.823,28.8471,28.815,28.8391,83600.0
2013-01-08 11:25:00,35.97,36.0,35.97,35.98,60100.0,28.8391,28.8631,28.8391,28.8471,60100.0
2013-01-08 11:30:00,35.99,36.0,35.97,35.99,80400.0,28.8551,28.8631,28.8391,28.8551,80400.0
2013-01-08 11:35:00,35.99,36.09,35.99,36.08,179600.0,28.8551,28.9353,28.8551,28.9273,179600.0
2013-01-08 11:40:00,36.09,36.16,36.08,36.15,128400.0,28.9353,28.9914,28.9273,28.9834,128400.0
2013-01-08 11:45:00,36.15,36.23,36.15,36.23,217200.0,28.9834,29.0475,28.9834,29.0475,217200.0
2013-01-08 11:50:00,36.23,36.24,36.15,36.16,77100.0,29.0475,29.0556,28.9834,28.9914,77100.0
2013-01-08 11:55:00,36.16,36.21,36.16,36.16,45000.0,28.9914,29.0315,28.9914,28.9914,45000.0
2013-01-08 12:00:00,36.18,36.19,36.11,36.13,141100.0,29.0074,29.0155,28.9513,28.9674,141100.0
2013-01-08 12:05:00,36.13,36.14,36.07,36.08,40900.0,28.9674,28.9754,28.9193,28.9273,40900.0
2013-01-08 12:10:00,36.07,36.11,36.02,36.1,112800.0,28.9193,28.9513,28.8792,28.9433,112800.0
2013-01-08 12:15:00,36.11,36.15,36.1,36.11,104800.0,28.9513,28.9834,28.9433,28.9513,104800.0
2013-01-08 12:20:00,36.11,36.17,36.1,36.16,59000.0,28.9513,28.9994,28.9433,28.9914,59000.0
2013-01-08 12:25:00,36.16,36.17,36.11,36.11,52800.0,28.9914,28.9994,28.9513,28.9513,52800.0
2013-01-08 12:30:00,36.11,36.17,36.1,36.16,51500.0,28.9513,28.9994,28.9433,28.9914,51500.0
2013-01-08 12:35:00,36.16,36.17,36.07,36.07,61200.0,28.9914,28.9994,28.9193,28.9193,61200.0
2013-01-08 12:40:00,36.08,36.16,36.08,36.15,49300.0,28.9273,28.9914,28.9273,28.9834,49300.0
2013-01-08 12:45:00,36.16,36.19,36.15,36.18,34400.0,28.9914,29.0155,28.9834,29.0074,34400.0
2013-01-08 12:50:00,36.19,36.23,36.15,36.23,120400.0,29.0155,29.0475,28.9834,29.0475,120400.0
2013-01-08 12:55:00,36.21,36.24,36.19,36.2,139100.0,29.0315,29.0556,29.0155,29.0235,139100.0
2013-01-08 13:00:00,36.19,36.3,36.19,36.3,75100.0,29.0155,29.1037,29.0155,29.1037,75100.0
2013-01-08 13:05:00,36.29,36.33,36.29,36.31,62800.0,29.0956,29.1277,29.0956,29.1117,62800.0
2013-01-08 13:10:00,36.32,36.36,36.3,36.3,75500.0,29.1197,29.1518,29.1037,29.1037,75500.0
2013-01-08 13:15:00,36.29,36.34,36.29,36.3,50200.0,29.0956,29.1357,29.0956,29.1037,50200.0
2013-01-08 13:20:00,36.29,36.34,36.23,36.25,61000.0,29.0956,29.1357,29.0475,29.0636,61000.0
2013-01-08 13:25:00,36.24,36.25,36.19,36.19,54800.0,29.0556,29.0636,29.0155,29.0155,54800.0
2013-01-08 13:30:00,36.2,36.21,36.16,36.16,158000.0,29.0235,29.0315,28.9914,28.9914,158000.0
2013-01-08 13:35:00,36.16,36.16,36.08,36.09,100800.0,28.9914,28.9914,28.9273,28.9353,100800.0
2013-01-08 13:40:00,36.09,36.11,36.08,36.08,60900.0,28.9353,28.9513,28.9273,28.9273,60900.0
2013-01-08 13:45:00,36.08,36.09,36.05,36.05,137400.0,28.9273,28.9353,28.9032,28.9032,137400.0
2013-01-08 13:50:00,36.06,36.06,36.01,36.04,84700.0,28.9112,28.9112,28.8711,28.8952,84700.0
2013-01-08 13:55:00,36.04,36.05,36.01,36.03,141900.0,28.8952,28.9032,28.8711,28.8872,141900.0
2013-01-08 14:00:00,36.04,36.12,36.04,36.08,112100.0,28.8952,28.9593,28.8952,28.9273,112100.0
2013-01-08 14:05:00,36.08,36.11,36.07,36.07,75000.0,28.9273,28.9513,28.9193,28.9193,75000.0
2013-01-08 14:10:00,36.07,36.11,36.06,36.09,58500.0,28.9193,28.9513,28.9112,28.9353,58500.0
2013-01-08 14:15:00,36.09,36.1,36.07,36.07,47900.0,28.9353,28.9433,28.9193,28.9193,47900.0
2013-01-08 14:20:00,36.07,36.07,36.02,36.02,74200.0,28.9193,28.9193,28.8792,28.8792,74200.0
2013-01-08 14:25:00,36.02,36.03,35.94,35.94,99500.0,28.8792,28.8872,28.815,28.815,99500.0
2013-01-08 14:30:00,35.95,36.0,35.92,35.92,125100.0,28.823,28.8631,28.799,28.799,125100.0
2013-01-08 14:35:00,35.92,35.92,35.89,35.9,82700.0,28.799,28.799,28.7749,28.783,82700.0
2013-01-08 14:40:00,35.89,35.97,35.89,35.95,126700.0,28.7749,28.8391,28.7749,28.823,126700.0
2013-01-08 14:45:00,35.94,35.99,35.94,35.98,51600.0,28.815,28.8551,28.815,28.8471,51600.0
2013-01-08 14:50:00,35.97,36.0,35.97,35.99,65300.0,28.8391,28.8631,28.8391,28.8551,65300.0
2013-01-08 14:55:00,35.99,36.0,35.98,35.99,64900.0,28.8551,28.8631,28.8471,28.8551,64900.0
2013-01-08 15:00:00,35.98,36.0,35.97,35.99,70700.0,28.8471,28.8631,28.8391,28.8551,70700.0
2013-01-08 15:05:00,36.0,36.07,35.99,36.07,184800.0,28.8631,28.9193,28.8551,28.9193,184800.0
2013-01-08 15:10:00,36.06,36.09,36.05,36.07,115800.0,28.9112,28.9353,28.9032,28.9193,115800.0
2013-01-08 15:15:00,36.07,36.08,36.03,36.03,92600.0,28.9193,28.9273,28.8872,28.8872,92600.0
2013-01-08 15:20:00,36.03,36.06,35.98,35.99,203100.0,28.8872,28.9112,28.8471,28.8551,203100.0
2013-01-08 15:25:00,35.99,36.06,35.99,36.05,113100.0,28.8551,28.9112,28.8551,28.9032,113100.0
2013-01-08 15:30:00,36.06,36.13,36.06,36.13,102100.0,28.9112,28.9674,28.9112,28.9674,102100.0
2013-01-08 15:35:00,36.13,36.14,36.11,36.11,254200.0,28.9674,28.9754,28.9513,28.9513,254200.0
2013-01-08 15:40:00,36.11,36.13,36.09,36.13,118000.0,28.9513,28.9674,28.9353,28.9674,118000.0
2013-01-08 15:45:00,36.13,36.15,36.08,36.13,178200.0,28.9674,28.9834,28.9273,28.9674,178200.0
2013-01-08 15:50:00,36.13,36.15,36.11,36.14,313600.0,28.9674,28.9834,28.9513,28.9754,313600.0
2013-01-08 15:55:00,36.15,36.19,36.12,36.18,517600.0,28.9834,29.0155,28.9593,29.0074,517600.0
2013-01-09 09:30:00,36.24,36.39,36.17,36.31,142400.0,29.0556,29.1758,28.9994,29.1117,142400.0
2013-01-09 09:35:00,36.3,36.37,36.3,36.32,62800.0,29.1037,29.1598,29.1037,29.1197,62800.0
2013-01-09 09:40:00,36.33,36.39,36.25,36.25,141000.0,29.1277,29.1758,29.0636,29.0636,141000.0
2013-01-09 09:45:00,36.25,36.43,36.25,36.42,83300.0,29.0636,29.2079,29.0636,29.1999,83300.0
2013-01-09 09:50:00,36.43,36.55,36.42,36.53,124700.0,29.2079,29.3041,29.1999,29.2881,124700.0
2013-01-09 09:55:00,36.51,36.55,36.48,36.52,128800.0,29.272,29.3041,29.248,29.28,128800.0
2013-01-09 10:00:00,36.53,36.6,36.53,36.57,89400.0,29.2881,29.3442,29.2881,29.3201,89400.0
2013-01-09 10:05:00,36.58,36.59,36.46,36.48,132000.0,29.3281,29.3362,29.2319,29.248,132000.0
2013-01-09 10:10:00,36.48,36.51,36.4,36.41,209300.0,29.248,29.272,29.1838,29.1918,209300.0
2013-01-09 10:15:00,36.41,36.43,36.36,36.41,107700.0,29.1918,29.2079,29.1518,29.1918,107700.0
2013-01-09 10:20:00,36.41,36.42,36.33,36.34,91400.0,29.1918,29.1999,29.1277,29.1357,91400.0
2013-01-09 10:25:00,36.33,36.34,36.27,36.27,85100.0,29.1277,29.1357,29.0796,29.0796,85100.0
2013-01-09 10:30:00,36.28,36.28,36.17,36.17,78500.0,29.0876,29.0876,28.9994,28.9994,78500.0
2013-01-09 10:35:00,36.17,36.25,36.15,36.22,65300.0,28.9994,29.0636,28.9834,29.0395,65300.0
2013-01-09 10:40:00,36.23,36.26,36.08,36.12,147100.0,29.0475,29.0716,28.9273,28.9593,147100.0
2013-01-09 10:45:00,36.12,36.17,36.08,36.12,203900.0,28.9593,28.9994,28.9273,28.9593,203900.0
2013-01-09 10:50:00,36.13,36.23,36.12,36.21,137000.0,28.9674,29.0475,28.9593,29.0315,137000.0
2013-01-09 10:55:00,36.21,36.27,36.16,36.27,82800.0,29.0315,29.0796,28.9914,29.0796,82800.0
2013-01-09 11:00:00,36.27,36.28,36.25,36.27,58900.0,29.0796,29.0876,29.0636,29.0796,58900.0
2013-01-09 11:05:00,36.27,36.3,36.25,36.28,93400.0,29.0796,29.1037,29.0636,29.0876,93400.0
2013-01-09 11:10:00,36.28,36.3,36.25,36.26,79100.0,29.0876,29.1037,29.0636,29.0716,79100.0
2013-01-09 11:15:00,36.27,36.28,36.25,36.26,46000.0,29.0796,29.0876,29.0636,29.0716,46000.0
2013-01-09 11:20:00,36.26,36.27,36.21,36.25,79900.0,29.0716,29.0796,29.0315,29.0636,79900.0
2013-01-09 11:25:00,36.25,36.3,36.23,36.3,41700.0,29.0636,29.1037,29.0475,29.1037,41700.0
2013-01-09 11:30:00,36.3,36.35,36.28,36.33,113000.0,29.1037,29.1437,29.0876,29.1277,113000.0
2013-01-09 11:35:00,36.33,36.35,36.29,36.34,126400.0,29.1277,29.1437,29.0956,29.1357,126400.0
2013-01-09 11:40:00,36.33,36.37,36.32,36.33,54000.0,29.1277,29.1598,29.1197,29.1277,54000.0
2013-01-09 11:45:00,36.33,36.38,36.32,36.34,77400.0,29.1277,29.1678,29.1197,29.1357,77400.0
2013-01-09 11:50:00,36.34,36.37,36.3,36.32,126400.0,29.1357,29.1598,29.1037,29.1197,126400.0
2013-01-09 11:55:00,36.31,36.37,36.31,36.37,49400.0,29.1117,29.1598,29.1117,29.1598,49400.0
2013-01-09 12:00:00,36.37,36.38,36.34,36.34,59000.0,29.1598,29.1678,29.1357,29.1357,59000.0
2013-01-09 12:05:00,36.34,36.37,36.32,36.36,77700.0,29.1357,29.1598,29.1197,29.1518,77700.0
2013-01-09 12:10:00,36.35,36.38,36.34,36.34,35400.0,29.1437,29.1678,29.1357,29.1357,35400.0
2013-01-09 12:15:00,36.33,36.34,36.3,36.3,41600.0,29.1277,29.1357,29.1037,29.1037,41600.0
2013-01-09 12:20:00,36.3,36.32,36.28,36.31,63400.0,29.1037,29.1197,29.0876,29.1117,63400.0
2013-01-09 12:25:00,36.31,36.34,36.29,36.31,31900.0,29.1117,29.1357,29.0956,29.1117,31900.0
2013-01-09 12:30:00,36.3,36.33,36.27,36.27,95900.0,29.1037,29.1277,29.0796,29.0796,95900.0
2013-01-09 12:35:00,36.28,36.29,36.22,36.22,57600.0,29.0876,29.0956,29.0395,29.0395,57600.0
2013-01-09 12:40:00,36.23,36.23,36.2,36.2,81100.0,29.0475,29.0475,29.0235,29.0235,81100.0
2013-01-09 12:45:00,36.2,36.21,36.16,36.18,79100.0,29.0235,29.0315,28.9914,29.0074,79100.0
2013-01-09 12:50:00,36.18,36.2,36.15,36.18,37300.0,29.0074,29.0235,28.9834,29.0074,37300.0
2013-01-09 12:55:00,36.18,36.2,36.15,36.2,74100.0,29.0074,29.0235,28.9834,29.0235,74100.0
2013-01-09 13:00:00,36.2,36.23,36.2,36.22,41400.0,29.0235,29.0475,29.0235,29.0395,41400.0
2013-01-09 13:05:00,36.22,36.26,36.21,36.26,75800.0,29.0395,29.0716,29.0315,29.0716,75800.0
2013-01-09 13:10:00,36.26,36.26,36.23,36.25,61300.0,29.0716,29.0716,29.0475,29.0636,61300.0
2013-01-09 13:15:00,36.26,36.3,36.25,36.3,30000.0,29.0716,29.1037,29.0636,29.1037,30000.0
2013-01-09 13:20:00,36.29,36.33,36.29,36.31,72100.0,29.0956,29.1277,29.0956,29.1117,72100.0
2013-01-09 13:25:00,36.31,36.34,36.3,36.31,62700.0,29.1117,29.1357,29.1037,29.1117,62700.0
2013-01-09 13:30:00,36.31,36.31,36.27,36.27,48600.0,29.1117,29.1117,29.0796,29.0796,48600.0
2013-01-09 13:35:00,36.27,36.27,36.18,36.19,111600.0,29.0796,29.0796,29.0074,29.0155,111600.0
2013-01-09 13:40:00,36.19,36.26,36.19,36.25,69700.0,29.0155,29.0716,29.0155,29.0636,69700.0
2013-01-09 13:45:00,36.25,36.28,36.24,36.25,45800.0,29.0636,29.0876,29.0556,29.0636,45800.0
2013-01-09 13:50:00,36.25,36.27,36.23,36.23,67600.0,29.0636,29.0796,29.0475,29.0475,67600.0
2013-01-09 13:55:00,36.23,36.25,36.21,36.22,52300.0,29.0475,29.0636,29.0315,29.0395,52300.0
2013-01-09 14:00:00,36.22,36.23,36.19,36.22,87200.0,29.0395,29.0475,29.0155,29.0395,87200.0
2013-01-09 14:05:00,36.23,36.25,36.21,36.23,37400.0,29.0475,29.0636,29.0315,29.0475,37400.0
2013-01-09 14:10:00,36.24,36.28,36.23,36.26,40700.0,29.0556,29.0876,29.0475,29.0716,40700.0
2013-01-09 14:15:00,36.26,36.29,36.25,36.27,49900.0,29.0716,29.0956,29.0636,29.0796,49900.0
2013-01-09 14:20:00,36.28,36.3,36.26,36.26,71700.0,29.0876,29.1037,29.0716,29.0716,71700.0
2013-01-09 14:25:00,36.26,36.27,36.23,36.26,50500.0,29.0716,29.0796,29.0475,29.0716,50500.0
2013-01-09 14:30:00,36.26,36.29,36.25,36.29,38400.0,29.0716,29.0956,29.0636,29.0956,38400.0
2013-01-09 14:35:00,36.29,36.32,36.28,36.3,81800.0,29.0956,29.1197,29.0876,29.1037,81800.0
2013-01-09 14:40:00,36.31,36.33,36.28,36.28,62400.0,29.1117,29.1277,29.0876,29.0876,62400.0
2013-01-09 14:45:00,36.29,36.3,36.26,36.26,60000.0,29.0956,29.1037,29.0716,29.0716,60000.0
2013-01-09 14:50:00,36.27,36.29,36.19,36.21,112000.0,29.0796,29.0956,29.0155,29.0315,112000.0
2013-01-09 14:55:00,36.2,36.25,36.19,36.25,96200.0,29.0235,29.0636,29.0155,29.0636,96200.0
2013-01-09 15:00:00,36.24,36.27,36.22,36.26,82200.0,29.0556,29.0796,29.0395,29.0716,82200.0
2013-01-09 15:05:00,36.26,36.29,36.25,36.28,79700.0,29.0716,29.0956,29.0636,29.0876,79700.0
2013-01-09 15:10:00,36.28,36.34,36.25,36.34,94300.0,29.0876,29.1357,29.0636,29.1357,94300.0
2013-01-09 15:15:00,36.34,36.37,36.3,36.34,211500.0,29.1357,29.1598,29.1037,29.1357,211500.0
2013-01-09 15:20:00,36.33,36.42,36.29,36.39,464300.0,29.1277,29.1999,29.0956,29.1758,464300.0
2013-01-09 15:25:00,36.4,36.43,36.38,36.43,129600.0,29.1838,29.2079,29.1678,29.2079,129600.0
2013-01-09 15:30:00,36.41,36.42,36.34,36.35,254800.0,29.1918,29.1999,29.1357,29.1437,254800.0
2013-01-09 15:35:00,36.34,36.41,36.34,36.41,87500.0,29.1357,29.1918,29.1357,29.1918,87500.0
2013-01-09 15:40:00,36.41,36.42,36.38,36.41,136800.0,29.1918,29.1999,29.1678,29.1918,136800.0
2013-01-09 15:45:00,36.4,36.44,36.38,36.44,217100.0,29.1838,29.2159,29.1678,29.2159,217100.0
2013-01-09 15:50:00,36.44,36.46,36.42,36.43,252800.0,29.2159,29.2319,29.1999,29.2079,252800.0
2013-01-09 15:55:00,36.43,36.5,36.43,36.48,486100.0,29.2079,29.264,29.2079,29.248,486100.0
2013-01-10 09:30:00,36.66,36.85,36.55,36.65,285300.0,29.3923,29.5446,29.3041,29.3843,285300.0
2013-01-10 09:35:00,36.65,36.65,36.54,36.56,213000.0,29.3843,29.3843,29.2961,29.3121,213000.0
2013-01-10 09:40:00,36.57,36.57,36.42,36.47,167400.0,29.3201,29.3201,29.1999,29.24,167400.0
2013-01-10 09:45:00,36.47,36.54,36.47,36.52,96300.0,29.24,29.2961,29.24,29.28,96300.0
2013-01-10 09:50:00,36.52,36.65,36.51,36.61,148000.0,29.28,29.3843,29.272,29.3522,148000.0
2013-01-10 09:55:00,36.61,36.67,36.57,36.58,191800.0,29.3522,29.4003,29.3201,29.3281,191800.0
2013-01-10 10:00:00,36.58,36.63,36.56,36.63,156500.0,29.3281,29.3682,29.3121,29.3682,156500.0
2013-01-10 10:05:00,36.63,36.65,36.58,36.59,121300.0,29.3682,29.3843,29.3281,29.3362,121300.0
2013-01-10 10:10:00,36.59,36.66,36.56,36.66,181500.0,29.3362,29.3923,29.3121,29.3923,181500.0
2013-01-10 10:15:00,36.65,36.65,36.61,36.63,88500.0,29.3843,29.3843,29.3522,29.3682,88500.0
2013-01-10 10:20:00,36.63,36.64,36.61,36.63,130300.0,29.3682,29.3763,29.3522,29.3682,130300.0
2013-01-10 10:25:00,36.63,36.64,36.59,36.6,149300.0,29.3682,29.3763,29.3362,29.3442,149300.0
2013-01-10 10:30:00,36.6,36.66,36.58,36.65,166400.0,29.3442,29.3923,29.3281,29.3843,166400.0
2013-01-10 10:35:00,36.65,36.66,36.55,36.58,174500.0,29.3843,29.3923,29.3041,29.3281,174500.0
2013-01-10 10:40:00,36.57,36.64,36.52,36.62,164800.0,29.3201,29.3763,29.28,29.3602,164800.0
2013-01-10 10:45:00,36.62,36.65,36.6,36.61,68600.0,29.3602,29.3843,29.3442,29.3522,68600.0
2013-01-10 10:50:00,36.62,36.69,36.61,36.63,109900.0,29.3602,29.4163,29.3522,29.3682,109900.0
2013-01-10 10:55:00,36.62,36.63,36.59,36.59,106800.0,29.3602,29.3682,29.3362,29.3362,106800.0
2013-01-10 11:00:00,36.58,36.63,36.56,36.62,92800.0,29.3281,29.3682,29.3121,29.3602,92800.0
2013-01-10 11:05:00,36.61,36.63,36.59,36.62,86000.0,29.3522,29.3682,29.3362,29.3602,86000.0
2013-01-10 11:10:00,36.62,36.63,36.56,36.56,98800.0,29.3602,29.3682,29.3121,29.3121,98800.0
2013-01-10 11:15:00,36.55,36.6,36.55,36.57,57100.0,29.3041,29.3442,29.3041,29.3201,57100.0
2013-01-10 11:20:00,36.58,36.6,36.56,36.59,62000.0,29.3281,29.3442,29.3121,29.3362,62000.0
2013-01-10 11:25:00,36.6,36.64,36.59,36.59,58900.0,29.3442,29.3763,29.3362,29.3362,58900.0
2013-01-10 11:30:00,36.6,36.65,36.6,36.65,114200.0,29.3442,29.3843,29.3442,29.3843,114200.0
2013-01-10 11:35:00,36.65,36.67,36.61,36.61,84600.0,29.3843,29.4003,29.3522,29.3522,84600.0
2013-01-10 11:40:00,36.61,36.61,36.57,36.58,98900.0,29.3522,29.3522,29.3201,29.3281,98900.0
2013-01-10 11:45:00,36.59,36.61,36.58,36.59,41400.0,29.3362,29.3522,29.3281,29.3362,41400.0
2013-01-10 11:50:00,36.6,36.61,36.58,36.59,51900.0,29.3442,29.3522,29.3281,29.3362,51900.0
2013-01-10 11:55:00,36.6,36.63,36.59,36.61,73300.0,29.3442,29.3682,29.3362,29.3522,73300.0
2013-01-10 12:00:00,36.61,36.61,36.58,36.6,55800.0,29.3522,29.3522,29.3281,29.3442,55800.0
2013-01-10 12:05:00,36.6,36.62,36.59,36.61,65600.0,29.3442,29.3602,29.3362,29.3522,65600.0
2013-01-10 12:10:00,36.61,36.65,36.6,36.64,70800.0,29.3522,29.3843,29.3442,29.3763,70800.0
2013-01-10 12:15:00,36.65,36.65,36.62,36.64,57200.0,29.3843,29.3843,29.3602,29.3763,57200.0
2013-01-10 12:20:00,36.63,36.64,36.6,36.62,49500.0,29.3682,29.3763,29.3442,29.3602,49500.0
2013-01-10 12:25:00,36.62,36.63,36.6,36.63,62000.0,29.3602,29.3682,29.3442,29.3682,62000.0
2013-01-10 12:30:00,36.63,36.66,36.62,36.66,50300.0,29.3682,29.3923,29.3602,29.3923,50300.0
2013-01-10 12:35:00,36.66,36.69,36.65,36.67,99200.0,29.3923,29.4163,29.3843,29.4003,99200.0
2013-01-10 12:40:00,36.68,36.69,36.66,36.68,53200.0,29.4083,29.4163,29.3923,29.4083,53200.0
2013-01-10 12:45:00,36.69,36.69,36.68,36.68,44400.0,29.4163,29.4163,29.4083,29.4083,44400.0
2013-01-10 12:50:00,36.69,36.69,36.64,36.65,50100.0,29.4163,29.4163,29.3763,29.3843,50100.0
2013-01-10 12:55:00,36.65,36.7,36.64,36.67,119000.0,29.3843,29.4244,29.3763,29.4003,119000.0
2013-01-10 13:00:00,36.69,36.7,36.67,36.68,70800.0,29.4163,29.4244,29.4003,29.4083,70800.0
2013-01-10 13:05:00,36.69,36.73,36.68,36.72,87500.0,29.4163,29.4484,29.4083,29.4404,87500.0
2013-01-10 13:10:00,36.73,36.74,36.72,36.72,47300.0,29.4484,29.4564,29.4404,29.4404,47300.0
2013-01-10 13:15:00,36.73,36.75,36.72,36.73,70800.0,29.4484,29.4644,29.4404,29.4484,70800.0
2013-01-10 13:20:00,36.73,36.74,36.73,36.74,70600.0,29.4484,29.4564,29.4484,29.4564,70600.0
2013-01-10 13:25:00,36.73,36.74,36.66,36.66,82400.0,29.4484,29.4564,29.3923,29.3923,82400.0
2013-01-10 13:30:00,36.66,36.66,36.64,36.66,42500.0,29.3923,29.3923,29.3763,29.3923,42500.0
2013-01-10 13:35:00,36.65,36.66,36.6,36.6,69200.0,29.3843,29.3923,29.3442,29.3442,69200.0
2013-01-10 13:40:00,36.6,36.62,36.6,36.6,53200.0,29.3442,29.3602,29.3442,29.3442,53200.0
2013-01-10 13:45:00,36.61,36.61,36.57,36.58,67800.0,29.3522,29.3522,29.3201,29.3281,67800.0
2013-01-10 13:50:00,36.59,36.59,36.57,36.57,62400.0,29.3362,29.3362,29.3201,29.3201,62400.0
2013-01-10 13:55:00,36.58,36.62,36.56,36.59,95700.0,29.3281,29.3602,29.3121,29.3362,95700.0
2013-01-10 14:00:00,36.59,36.63,36.59,36.62,49500.0,29.3362,29.3682,29.3362,29.3602,49500.0
2013-01-10 14:05:00,36.62,36.64,36.61,36.64,73900.0,29.3602,29.3763,29.3522,29.3763,73900.0
2013-01-10 14:10:00,36.64,36.67,36.63,36.66,57200.0,29.3763,29.4003,29.3682,29.3923,57200.0
2013-01-10 14:15:00,36.67,36.7,36.66,36.7,43900.0,29.4003,29.4244,29.3923,29.4244,43900.0
2013-01-10 14:20:00,36.7,36.7,36.66,36.66,73800.0,29.4244,29.4244,29.3923,29.3923,73800.0
2013-01-10 14:25:00,36.66,36.68,36.64,36.64,71900.0,29.3923,29.4083,29.3763,29.3763,71900.0
2013-01-10 14:30:00,36.64,36.66,36.63,36.64,74800.0,29.3763,29.3923,29.3682,29.3763,74800.0
2013-01-10 14:35:00,36.65,36.7,36.64,36.69,93300.0,29.3843,29.4244,29.3763,29.4163,93300.0
2013-01-10 14:40:00,36.68,36.7,36.68,36.69,53000.0,29.4083,29.4244,29.4083,29.4163,53000.0
2013-01-10 14:45:00,36.69,36.7,36.67,36.68,113800.0,29.4163,29.4244,29.4003,29.4083,113800.0
2013-01-10 14:50:00,36.68,36.74,36.68,36.73,224400.0,29.4083,29.4564,29.4083,29.4484,224400.0
2013-01-10 14:55:00,36.73,36.73,36.68,36.68,91100.0,29.4484,29.4484,29.4083,29.4083,91100.0
2013-01-10 15:00:00,36.69,36.72,36.68,36.72,108500.0,29.4163,29.4404,29.4083,29.4404,108500.0
2013-01-10 15:05:00,36.73,36.74,36.71,36.73,68300.0,29.4484,29.4564,29.4324,29.4484,68300.0
2013-01-10 15:10:00,36.74,36.75,36.72,36.75,76700.0,29.4564,29.4644,29.4404,29.4644,76700.0
2013-01-10 15:15:00,36.75,36.75,36.72,36.73,75400.0,29.4644,29.4644,29.4404,29.4484,75400.0
2013-01-10 15:20:00,36.73,36.75,36.72,36.74,78800.0,29.4484,29.4644,29.4404,29.4564,78800.0
2013-01-10 15:25:00,36.74,36.79,36.74,36.79,329500.0,29.4564,29.4965,29.4564,29.4965,329500.0
2013-01-10 15:30:00,36.79,36.79,36.77,36.78,85700.0,29.4965,29.4965,29.4805,29.4885,85700.0
2013-01-10 15:35:00,36.77,36.85,36.77,36.85,301900.0,29.4805,29.5446,29.4805,29.5446,301900.0
2013-01-10 15:40:00,36.85,36.9,36.85,36.9,239700.0,29.5446,29.5847,29.5446,29.5847,239700.0
2013-01-10 15:45:00,36.9,36.95,36.89,36.95,278400.0,29.5847,29.6248,29.5767,29.6248,278400.0
2013-01-10 15:50:00,36.95,36.96,36.91,36.96,415100.0,29.6248,29.6328,29.5927,29.6328,415100.0
2013-01-10 15:55:00,36.95,36.95,36.87,36.91,719700.0,29.6248,29.6248,29.5607,29.5927,719700.0
2013-01-11 09:30:00,36.93,36.93,36.74,36.88,146000.0,29.6088,29.6088,29.4564,29.5687,146000.0
2013-01-11 09:35:00,36.89,36.96,36.8,36.83,58500.0,29.5767,29.6328,29.5045,29.5286,58500.0
2013-01-11 09:40:00,36.83,36.89,36.72,36.84,93400.0,29.5286,29.5767,29.4404,29.5366,93400.0
2013-01-11 09:45:00,36.83,36.85,36.59,36.65,128300.0,29.5286,29.5446,29.3362,29.3843,128300.0
2013-01-11 09:50:00,36.67,36.78,36.63,36.76,54400.0,29.4003,29.4885,29.3682,29.4725,54400.0
2013-01-11 09:55:00,36.74,36.78,36.69,36.7,76800.0,29.4564,29.4885,29.4163,29.4244,76800.0
2013-01-11 10:00:00,36.7,36.73,36.68,36.7,58400.0,29.4244,29.4484,29.4083,29.4244,58400.0
2013-01-11 10:05:00,36.7,36.7,36.65,36.69,64600.0,29.4244,29.4244,29.3843,29.4163,64600.0
2013-01-11 10:10:00,36.68,36.73,36.66,36.66,44000.0,29.4083,29.4484,29.3923,29.3923,44000.0
2013-01-11 10:15:00,36.66,36.68,36.63,36.63,38700.0,29.3923,29.4083,29.3682,29.3682,38700.0
2013-01-11 10:20:00,36.63,36.63,36.52,36.53,94900.0,29.3682,29.3682,29.28,29.2881,94900.0
2013-01-11 10:25:00,36.54,36.55,36.49,36.52,245700.0,29.2961,29.3041,29.256,29.28,245700.0
2013-01-11 10:30:00,36.51,36.53,36.45,36.48,126500.0,29.272,29.2881,29.2239,29.248,126500.0
2013-01-11 10:35:00,36.49,36.53,36.49,36.52,70800.0,29.256,29.2881,29.256,29.28,70800.0
2013-01-11 10:40:00,36.52,36.54,36.46,36.47,69300.0,29.28,29.2961,29.2319,29.24,69300.0
2013-01-11 10:45:00,36.47,36.48,36.37,36.41,196100.0,29.24,29.248,29.1598,29.1918,196100.0
2013-01-11 10:50:00,36.4,36.4,36.32,36.36,108900.0,29.1838,29.1838,29.1197,29.1518,108900.0
2013-01-11 10:55:00,36.35,36.36,36.24,36.26,195500.0,29.1437,29.1518,29.0556,29.0716,195500.0
2013-01-11 11:00:00,36.27,36.34,36.26,36.33,107500.0,29.0796,29.1357,29.0716,29.1277,107500.0
2013-01-11 11:05:00,36.34,36.37,36.33,36.35,76700.0,29.1357,29.1598,29.1277,29.1437,76700.0
2013-01-11 11:10:00,36.35,36.38,36.35,36.36,49700.0,29.1437,29.1678,29.1437,29.1518,49700.0
2013-01-11 11:15:00,36.36,36.38,36.35,36.36,76500.0,29.1518,29.1678,29.1437,29.1518,76500.0
2013-01-11 11:20:00,36.37,36.41,36.36,36.41,151600.0,29.1598,29.1918,29.1518,29.1918,151600.0
2013-01-11 11:25:00,36.4,36.4,36.37,36.37,92000.0,29.1838,29.1838,29.1598,29.1598,92000.0
2013-01-11 11:30:00,36.37,36.38,36.35,36.37,182000.0,29.1598,29.1678,29.1437,29.1598,182000.0
2013-01-11 11:35:00,36.37,36.39,36.36,36.38,97700.0,29.1598,29.1758,29.1518,29.1678,97700.0
2013-01-11 11:40:00,36.38,36.41,36.38,36.39,35900.0,29.1678,29.1918,29.1678,29.1758,35900.0
2013-01-11 11:45:00,36.39,36.39,36.36,36.37,54000.0,29.1758,29.1758,29.1518,29.1598,54000.0
2013-01-11 11:50:00,36.37,36.4,36.36,36.39,67000.0,29.1598,29.1838,29.1518,29.1758,67000.0
2013-01-11 11:55:00,36.4,36.46,36.39,36.45,87500.0,29.1838,29.2319,29.1758,29.2239,87500.0
2013-01-11 12:00:00,36.46,36.49,36.45,36.48,48400.0,29.2319,29.256,29.2239,29.248,48400.0
2013-01-11 12:05:00,36.48,36.51,36.47,36.51,80900.0,29.248,29.272,29.24,29.272,80900.0
2013-01-11 12:10:00,36.5,36.52,36.49,36.52,98700.0,29.264,29.28,29.256,29.28,98700.0
2013-01-11 12:15:00,36.51,36.52,36.44,36.45,81000.0,29.272,29.28,29.2159,29.2239,81000.0
2013-01-11 12:20:00,36.46,36.46,36.44,36.46,39900.0,29.2319,29.2319,29.2159,29.2319,39900.0
2013-01-11 12:25:00,36.46,36.47,36.44,36.47,71700.0,29.2319,29.24,29.2159,29.24,71700.0
2013-01-11 12:30:00,36.48,36.48,36.35,36.37,97300.0,29.248,29.248,29.1437,29.1598,97300.0
2013-01-11 12:35:00,36.37,36.41,36.37,36.4,73600.0,29.1598,29.1918,29.1598,29.1838,73600.0
2013-01-11 12:40:00,36.41,36.44,36.4,36.43,69800.0,29.1918,29.2159,29.1838,29.2079,69800.0
2013-01-11 12:45:00,36.42,36.45,36.42,36.44,30300.0,29.1999,29.2239,29.1999,29.2159,30300.0
2013-01-11 12:50:00,36.45,36.47,36.42,36.42,56500.0,29.2239,29.24,29.1999,29.1999,56500.0
2013-01-11 12:55:00,36.42,36.43,36.38,36.41,79500.0,29.1999,29.2079,29.1678,29.1918,79500.0
2013-01-11 13:00:00,36.41,36.42,36.4,36.4,37400.0,29.1918,29.1999,29.1838,29.1838,37400.0
2013-01-11 13:05:00,36.4,36.42,36.4,36.4,62300.0,29.1838,29.1999,29.1838,29.1838,62300.0
2013-01-11 13:10:00,36.41,36.41,36.37,36.39,59900.0,29.1918,29.1918,29.1598,29.1758,59900.0
2013-01-11 13:15:00,36.38,36.41,36.38,36.38,50400.0,29.1678,29.1918,29.1678,29.1678,50400.0
2013-01-11 13:20:00,36.38,36.39,36.38,36.38,31500.0,29.1678,29.1758,29.1678,29.1678,31500.0
2013-01-11 13:25:00,36.39,36.39,36.38,36.38,53400.0,29.1758,29.1758,29.1678,29.1678,53400.0
2013-01-11 13:30:00,36.38,36.45,36.37,36.45,55600.0,29.1678,29.2239,29.1598,29.2239,55600.0
2013-01-11 13:35:00,36.45,36.47,36.44,36.44,45600.0,29.2239,29.24,29.2159,29.2159,45600.0
2013-01-11 13:40:00,36.45,36.47,36.42,36.42,65100.0,29.2239,29.24,29.1999,29.1999,65100.0
2013-01-11 13:45:00,36.43,36.43,36.39,36.42,100100.0,29.2079,29.2079,29.1758,29.1999,100100.0
2013-01-11 13:50:00,36.43,36.44,36.42,36.44,20400.0,29.2079,29.2159,29.1999,29.2159,20400.0
2013-01-11 13:55:00,36.44,36.47,36.43,36.46,225000.0,29.2159,29.24,29.2079,29.2319,225000.0
2013-01-11 14:00:00,36.46,36.48,36.45,36.48,123900.0,29.2319,29.248,29.2239,29.248,123900.0
2013-01-11 14:05:00,36.48,36.5,36.48,36.48,86400.0,29.248,29.264,29.248,29.248,86400.0
2013-01-11 14:10:00,36.48,36.53,36.48,36.5,83000.0,29.248,29.2881,29.248,29.264,83000.0
2013-01-11 14:15:00,36.48,36.5,36.46,36.48,31100.0,29.248,29.264,29.2319,29.248,31100.0
2013-01-11 14:20:00,36.48,36.48,36.45,36.48,49200.0,29.248,29.248,29.2239,29.248,49200.0
2013-01-11 14:25:00,36.48,36.52,36.48,36.5,98500.0,29.248,29.28,29.248,29.264,98500.0
2013-01-11 14:30:00,36.5,36.5,36.44,36.45,81700.0,29.264,29.264,29.2159,29.2239,81700.0
2013-01-11 14:35:00,36.45,36.47,36.44,36.46,113400.0,29.2239,29.24,29.2159,29.2319,113400.0
2013-01-11 14:40:00,36.46,36.48,36.44,36.44,51500.0,29.2319,29.248,29.2159,29.2159,51500.0
2013-01-11 14:45:00,36.44,36.48,36.43,36.45,78500.0,29.2159,29.248,29.2079,29.2239,78500.0
2013-01-11 14:50:00,36.45,36.48,36.45,36.46,82000.0,29.2239,29.248,29.2239,29.2319,82000.0
2013-01-11 14:55:00,36.46,36.49,36.45,36.47,82500.0,29.2319,29.256,29.2239,29.24,82500.0
2013-01-11 15:00:00,36.48,36.49,36.47,36.49,123200.0,29.248,29.256,29.24,29.256,123200.0
2013-01-11 15:05:00,36.48,36.51,36.48,36.51,70400.0,29.248,29.272,29.248,29.272,70400.0
2013-01-11 15:10:00,36.51,36.52,36.49,36.51,48000.0,29.272,29.28,29.256,29.272,48000.0
2013-01-11 15:15:00,36.5,36.57,36.5,36.56,125700.0,29.264,29.3201,29.264,29.3121,125700.0
2013-01-11 15:20:00,36.55,36.62,36.55,36.61,93600.0,29.3041,29.3602,29.3041,29.3522,93600.0
2013-01-11 15:25:00,36.6,36.65,36.6,36.65,88300.0,29.3442,29.3843,29.3442,29.3843,88300.0
2013-01-11 15:30:00,36.65,36.66,36.57,36.59,270500.0,29.3843,29.3923,29.3201,29.3362,270500.0
2013-01-11 15:35:00,36.58,36.59,36.53,36.54,134700.0,29.3281,29.3362,29.2881,29.2961,134700.0
2013-01-11 15:40:00,36.54,36.63,36.54,36.63,98200.0,29.2961,29.3682,29.2961,29.3682,98200.0
2013-01-11 15:45:00,36.63,36.67,36.59,36.64,243800.0,29.3682,29.4003,29.3362,29.3763,243800.0
2013-01-11 15:50:00,36.65,36.65,36.62,36.63,202500.0,29.3843,29.3843,29.3602,29.3682,202500.0
2013-01-11 15:55:00,36.64,36.64,36.58,36.61,412400.0,29.3763,29.3763,29.3281,29.3522,412400.0
2013-01-14 09:30:00,36.6,36.91,36.48,36.5,336000.0,29.3442,29.5927,29.248,29.264,336000.0
2013-01-14 09:35:00,36.49,36.54,36.21,36.21,293400.0,29.256,29.2961,29.0315,29.0315,293400.0
2013-01-14 09:40:00,36.22,36.33,36.2,36.32,244200.0,29.0395,29.1277,29.0235,29.1197,244200.0
2013-01-14 09:45:00,36.33,36.43,36.32,36.34,133700.0,29.1277,29.2079,29.1197,29.1357,133700.0
2013-01-14 09:50:00,36.34,36.34,36.12,36.17,207800.0,29.1357,29.1357,28.9593,28.9994,207800.0
2013-01-14 09:55:00,36.17,36.23,36.13,36.19,115200.0,28.9994,29.0475,28.9674,29.0155,115200.0
2013-01-14 10:00:00,36.19,36.19,36.08,36.11,163100.0,29.0155,29.0155,28.9273,28.9513,163100.0
2013-01-14 10:05:00,36.12,36.12,36.02,36.02,119900.0,28.9593,28.9593,28.8792,28.8792,119900.0
2013-01-14 10:10:00,36.01,36.05,35.96,35.98,265900.0,28.8711,28.9032,28.8311,28.8471,265900.0
2013-01-14 10:15:00,35.98,36.07,35.96,36.02,174000.0,28.8471,28.9193,28.8311,28.8792,174000.0
2013-01-14 10:20:00,36.02,36.02,35.95,35.96,136800.0,28.8792,28.8792,28.823,28.8311,136800.0
2013-01-14 10:25:00,35.96,35.97,35.91,35.97,106400.0,28.8311,28.8391,28.791,28.8391,106400.0
2013-01-14 10:30:00,35.96,35.98,35.9,35.9,170100.0,28.8311,28.8471,28.783,28.783,170100.0
2013-01-14 10:35:00,35.9,35.92,35.84,35.9,262500.0,28.783,28.799,28.7348,28.783,262500.0
2013-01-14 10:40:00,35.9,35.91,35.84,35.89,152200.0,28.783,28.791,28.7348,28.7749,152200.0
2013-01-14 10:45:00,35.89,35.9,35.83,35.85,110200.0,28.7749,28.783,28.7268,28.7429,110200.0
2013-01-14 10:50:00,35.84,35.86,35.75,35.76,176000.0,28.7348,28.7509,28.6627,28.6707,176000.0
2013-01-14 10:55:00,35.75,35.78,35.72,35.73,120600.0,28.6627,28.6867,28.6386,28.6467,120600.0
2013-01-14 11:00:00,35.73,35.9,35.73,35.9,114500.0,28.6467,28.783,28.6467,28.783,114500.0
2013-01-14 11:05:00,35.9,35.98,35.89,35.98,119000.0,28.783,28.8471,28.7749,28.8471,119000.0
2013-01-14 11:10:00,35.98,36.02,35.94,36.02,104600.0,28.8471,28.8792,28.815,28.8792,104600.0
2013-01-14 11:15:00,36.02,36.05,36.01,36.01,58400.0,28.8792,28.9032,28.8711,28.8711,58400.0
2013-01-14 11:20:00,36.02,36.02,35.94,35.99,87500.0,28.8792,28.8792,28.815,28.8551,87500.0
2013-01-14 11:25:00,36.0,36.03,35.99,36.01,81600.0,28.8631,28.8872,28.8551,28.8711,81600.0
2013-01-14 11:30:00,36.01,36.03,35.92,35.92,128400.0,28.8711,28.8872,28.799,28.799,128400.0
2013-01-14 11:35:00,35.93,35.93,35.88,35.88,97500.0,28.807,28.807,28.7669,28.7669,97500.0
2013-01-14 11:40:00,35.89,35.92,35.86,35.91,32300.0,28.7749,28.799,28.7509,28.791,32300.0
2013-01-14 11:45:00,35.91,35.93,35.88,35.89,78200.0,28.791,28.807,28.7669,28.7749,78200.0
2013-01-14 11:50:00,35.89,35.89,35.86,35.88,25700.0,28.7749,28.7749,28.7509,28.7669,25700.0
2013-01-14 11:55:00,35.88,35.9,35.87,35.88,84300.0,28.7669,28.783,28.7589,28.7669,84300.0
2013-01-14 12:00:00,35.88,35.96,35.87,35.94,79300.0,28.7669,28.8311,28.7589,28.815,79300.0
2013-01-14 12:05:00,35.94,35.95,35.92,35.93,24600.0,28.815,28.823,28.799,28.807,24600.0
2013-01-14 12:10:00,35.93,36.0,35.92,36.0,30300.0,28.807,28.8631,28.799,28.8631,30300.0
2013-01-14 12:15:00,35.99,36.03,35.99,35.99,51200.0,28.8551,28.8872,28.8551,28.8551,51200.0
2013-01-14 12:20:00,35.99,36.02,35.98,36.01,26100.0,28.8551,28.8792,28.8471,28.8711,26100.0
2013-01-14 12:25:00,36.02,36.04,35.98,35.98,47800.0,28.8792,28.8952,28.8471,28.8471,47800.0
2013-01-14 12:30:00,35.97,35.98,35.94,35.94,52900.0,28.8391,28.8471,28.815,28.815,52900.0
2013-01-14 12:35:00,35.95,35.96,35.9,35.9,57900.0,28.823,28.8311,28.783,28.783,57900.0
2013-01-14 12:40:00,35.9,35.91,35.88,35.9,42200.0,28.783,28.791,28.7669,28.783,42200.0
2013-01-14 12:45:00,35.9,35.98,35.89,35.97,67300.0,28.783,28.8471,28.7749,28.8391,67300.0
2013-01-14 12:50:00,35.97,36.01,35.96,36.0,36000.0,28.8391,28.8711,28.8311,28.8631,36000.0
2013-01-14 12:55:00,36.0,36.0,35.96,35.96,32600.0,28.8631,28.8631,28.8311,28.8311,32600.0
2013-01-14 13:00:00,35.97,35.97,35.91,35.94,40100.0,28.8391,28.8391,28.791,28.815,40100.0
2013-01-14 13:05:00,35.94,35.94,35.89,35.89,51800.0,28.815,28.815,28.7749,28.7749,51800.0
2013-01-14 13:10:00,35.89,35.93,35.89,35.92,41700.0,28.7749,28.807,28.7749,28.799,41700.0
2013-01-14 13:15:00,35.92,35.93,35.88,35.89,45000.0,28.799,28.807,28.7669,28.7749,45000.0
2013-01-14 13:20:00,35.88,35.91,35.84,35.84,67000.0,28.7669,28.791,28.7348,28.7348,67000.0
2013-01-14 13:25:00,35.84,35.87,35.82,35.85,62400.0,28.7348,28.7589,28.7188,28.7429,62400.0
2013-01-14 13:30:00,35.86,35.92,35.85,35.92,68800.0,28.7509,28.799,28.7429,28.799,68800.0
2013-01-14 13:35:00,35.91,35.95,35.91,35.94,76900.0,28.791,28.823,28.791,28.815,76900.0
2013-01-14 13:40:00,35.94,35.97,35.91,35.94,134200.0,28.815,28.8391,28.791,28.815,134200.0
2013-01-14 13:45:00,35.95,35.95,35.87,35.87,66000.0,28.823,28.823,28.7589,28.7589,66000.0
2013-01-14 13:50:00,35.87,35.9,35.87,35.9,54500.0,28.7589,28.783,28.7589,28.783,54500.0
2013-01-14 13:55:00,35.9,35.9,35.83,35.87,81000.0,28.783,28.783,28.7268,28.7589,81000.0
2013-01-14 14:00:00,35.86,35.9,35.83,35.9,126000.0,28.7509,28.783,28.7268,28.783,126000.0
2013-01-14 14:05:00,35.9,35.9,35.86,35.86,59300.0,28.783,28.783,28.7509,28.7509,59300.0
2013-01-14 14:10:00,35.86,35.89,35.82,35.82,50500.0,28.7509,28.7749,28.7188,28.7188,50500.0
2013-01-14 14:15:00,35.82,35.88,35.82,35.86,53700.0,28.7188,28.7669,28.7188,28.7509,53700.0
2013-01-14 14:20:00,35.86,35.88,35.83,35.86,70800.0,28.7509,28.7669,28.7268,28.7509,70800.0
2013-01-14 14:25:00,35.86,35.87,35.85,35.85,56500.0,28.7509,28.7589,28.7429,28.7429,56500.0
2013-01-14 14:30:00,35.86,35.89,35.84,35.87,81900.0,28.7509,28.7749,28.7348,28.7589,81900.0
2013-01-14 14:35:00,35.88,35.88,35.83,35.83,54200.0,28.7669,28.7669,28.7268,28.7268,54200.0
2013-01-14 14:40:00,35.83,35.84,35.82,35.83,47700.0,28.7268,28.7348,28.7188,28.7268,47700.0
2013-01-14 14:45:00,35.82,35.85,35.81,35.85,43200.0,28.7188,28.7429,28.7108,28.7429,43200.0
2013-01-14 14:50:00,35.85,35.87,35.84,35.84,57700.0,28.7429,28.7589,28.7348,28.7348,57700.0
2013-01-14 14:55:00,35.85,35.85,35.79,35.79,90000.0,28.7429,28.7429,28.6948,28.6948,90000.0
2013-01-14 15:00:00,35.79,35.81,35.78,35.8,156000.0,28.6948,28.7108,28.6867,28.7028,156000.0
2013-01-14 15:05:00,35.8,35.8,35.77,35.78,243200.0,28.7028,28.7028,28.6787,28.6867,243200.0
2013-01-14 15:10:00,35.78,35.78,35.74,35.75,123600.0,28.6867,28.6867,28.6547,28.6627,123600.0
2013-01-14 15:15:00,35.75,35.77,35.75,35.75,124900.0,28.6627,28.6787,28.6627,28.6627,124900.0
2013-01-14 15:20:00,35.76,35.77,35.73,35.76,256500.0,28.6707,28.6787,28.6467,28.6707,256500.0
2013-01-14 15:25:00,35.75,35.77,35.74,35.77,250700.0,28.6627,28.6787,28.6547,28.6787,250700.0
2013-01-14 15:30:00,35.77,35.77,35.73,35.76,140000.0,28.6787,28.6787,28.6467,28.6707,140000.0
2013-01-14 15:35:00,35.76,35.76,35.71,35.75,230200.0,28.6707,28.6707,28.6306,28.6627,230200.0
2013-01-14 15:40:00,35.75,35.79,35.74,35.79,165600.0,28.6627,28.6948,28.6547,28.6948,165600.0
2013-01-14 15:45:00,35.79,35.81,35.76,35.77,333300.0,28.6948,28.7108,28.6707,28.6787,333300.0
2013-01-14 15:50:00,35.77,35.81,35.74,35.8,412200.0,28.6787,28.7108,28.6547,28.7028,412200.0
2013-01-14 15:55:00,35.8,35.91,35.8,35.9,782000.0,28.7028,28.791,28.7028,28.783,782000.0
2013-01-15 09:30:00,35.84,35.97,35.77,35.95,195300.0,28.7348,28.8391,28.6787,28.823,195300.0
2013-01-15 09:35:00,35.95,36.14,35.94,36.0,111200.0,28.823,28.9754,28.815,28.8631,111200.0
2013-01-15 09:40:00,36.01,36.08,35.9,36.06,146600.0,28.8711,28.9273,28.783,28.9112,146600.0
2013-01-15 09:45:00,36.05,36.1,35.97,36.04,172300.0,28.9032,28.9433,28.8391,28.8952,172300.0
2013-01-15 09:50:00,36.04,36.08,36.04,36.05,110200.0,28.8952,28.9273,28.8952,28.9032,110200.0
2013-01-15 09:55:00,36.05,36.08,35.97,36.0,37500.0,28.9032,28.9273,28.8391,28.8631,37500.0
2013-01-15 10:00:00,36.0,36.04,35.95,35.95,56000.0,28.8631,28.8952,28.823,28.823,56000.0
2013-01-15 10:05:00,35.94,36.03,35.9,35.99,75100.0,28.815,28.8872,28.783,28.8551,75100.0
2013-01-15 10:10:00,36.0,36.07,35.96,36.06,46400.0,28.8631,28.9193,28.8311,28.9112,46400.0
2013-01-15 10:15:00,36.06,36.08,36.04,36.05,30600.0,28.9112,28.9273,28.8952,28.9032,30600.0
2013-01-15 10:20:00,36.06,36.06,35.99,36.01,55100.0,28.9112,28.9112,28.8551,28.8711,55100.0
2013-01-15 10:25:00,36.01,36.04,35.98,36.0,71600.0,28.8711,28.8952,28.8471,28.8631,71600.0
2013-01-15 10:30:00,36.0,36.04,36.0,36.02,53200.0,28.8631,28.8952,28.8631,28.8792,53200.0
2013-01-15 10:35:00,36.01,36.02,35.93,35.94,78300.0,28.8711,28.8792,28.807,28.815,78300.0
2013-01-15 10:40:00,35.95,36.03,35.94,36.02,50300.0,28.823,28.8872,28.815,28.8792,50300.0
2013-01-15 10:45:00,36.02,36.05,36.02,36.04,44200.0,28.8792,28.9032,28.8792,28.8952,44200.0
2013-01-15 10:50:00,36.04,36.07,35.98,35.98,88300.0,28.8952,28.9193,28.8471,28.8471,88300.0
2013-01-15 10:55:00,35.98,35.99,35.96,35.98,29300.0,28.8471,28.8551,28.8311,28.8471,29300.0
2013-01-15 11:00:00,35.98,36.02,35.97,36.02,40000.0,28.8471,28.8792,28.8391,28.8792,40000.0
2013-01-15 11:05:00,36.02,36.05,35.97,35.97,75200.0,28.8792,28.9032,28.8391,28.8391,75200.0
2013-01-15 11:10:00,35.96,35.98,35.94,35.95,79300.0,28.8311,28.8471,28.815,28.823,79300.0
2013-01-15 11:15:00,35.95,35.96,35.92,35.92,45600.0,28.823,28.8311,28.799,28.799,45600.0
2013-01-15 11:20:00,35.92,35.93,35.85,35.93,108500.0,28.799,28.807,28.7429,28.807,108500.0
2013-01-15 11:25:00,35.94,35.99,35.94,35.99,35200.0,28.815,28.8551,28.815,28.8551,35200.0
2013-01-15 11:30:00,35.99,36.05,35.99,36.04,87200.0,28.8551,28.9032,28.8551,28.8952,87200.0
2013-01-15 11:35:00,36.04,36.1,36.04,36.09,66900.0,28.8952,28.9433,28.8952,28.9353,66900.0
2013-01-15 11:40:00,36.09,36.14,36.09,36.13,70800.0,28.9353,28.9754,28.9353,28.9674,70800.0
2013-01-15 11:45:00,36.13,36.19,36.12,36.17,69500.0,28.9674,29.0155,28.9593,28.9994,69500.0
2013-01-15 11:50:00,36.17,36.18,36.15,36.16,51500.0,28.9994,29.0074,28.9834,28.9914,51500.0
2013-01-15 11:55:00,36.17,36.19,36.15,36.15,44300.0,28.9994,29.0155,28.9834,28.9834,44300.0
2013-01-15 12:00:00,36.16,36.16,36.14,36.15,56700.0,28.9914,28.9914,28.9754,28.9834,56700.0
2013-01-15 12:05:00,36.15,36.15,36.11,36.12,24700.0,28.9834,28.9834,28.9513,28.9593,24700.0
2013-01-15 12:10:00,36.12,36.15,36.12,36.15,20300.0,28.9593,28.9834,28.9593,28.9834,20300.0
2013-01-15 12:15:00,36.15,36.18,36.12,36.18,69500.0,28.9834,29.0074,28.9593,29.0074,69500.0
2013-01-15 12:20:00,36.18,36.18,36.15,36.15,48500.0,29.0074,29.0074,28.9834,28.9834,48500.0
2013-01-15 12:25:00,36.15,36.18,36.15,36.17,33700.0,28.9834,29.0074,28.9834,28.9994,33700.0
2013-01-15 12:30:00,36.17,36.24,36.16,36.24,86200.0,28.9994,29.0556,28.9914,29.0556,86200.0
2013-01-15 12:35:00,36.24,36.27,36.23,36.26,84500.0,29.0556,29.0796,29.0475,29.0716,84500.0
2013-01-15 12:40:00,36.27,36.28,36.26,36.26,23400.0,29.0796,29.0876,29.0716,29.0716,23400.0
2013-01-15 12:45:00,36.27,36.27,36.22,36.23,74000.0,29.0796,29.0796,29.0395,29.0475,74000.0
2013-01-15 12:50:00,36.22,36.24,36.22,36.23,32200.0,29.0395,29.0556,29.0395,29.0475,32200.0
2013-01-15 12:55:00,36.23,36.24,36.2,36.22,57600.0,29.0475,29.0556,29.0235,29.0395,57600.0
2013-01-15 13:00:00,36.22,36.22,36.19,36.2,26200.0,29.0395,29.0395,29.0155,29.0235,26200.0
2013-01-15 13:05:00,36.19,36.2,36.17,36.2,26900.0,29.0155,29.0235,28.9994,29.0235,26900.0
2013-01-15 13:10:00,36.2,36.22,36.18,36.22,61400.0,29.0235,29.0395,29.0074,29.0395,61400.0
2013-01-15 13:15:00,36.22,36.25,36.21,36.25,31100.0,29.0395,29.0636,29.0315,29.0636,31100.0
2013-01-15 13:20:00,36.25,36.26,36.19,36.23,34300.0,29.0636,29.0716,29.0155,29.0475,34300.0
2013-01-15 13:25:00,36.23,36.28,36.21,36.25,29000.0,29.0475,29.0876,29.0315,29.0636,29000.0
2013-01-15 13:30:00,36.25,36.26,36.22,36.23,61000.0,29.0636,29.0716,29.0395,29.0475,61000.0
2013-01-15 13:35:00,36.23,36.26,36.21,36.25,53300.0,29.0475,29.0716,29.0315,29.0636,53300.0
2013-01-15 13:40:00,36.25,36.26,36.21,36.22,78200.0,29.0636,29.0716,29.0315,29.0395,78200.0
2013-01-15 13:45:00,36.22,36.25,36.2,36.25,41600.0,29.0395,29.0636,29.0235,29.0636,41600.0
2013-01-15 13:50:00,36.25,36.26,36.18,36.2,102600.0,29.0636,29.0716,29.0074,29.0235,102600.0
2013-01-15 13:55:00,36.2,36.2,36.11,36.13,43100.0,29.0235,29.0235,28.9513,28.9674,43100.0
2013-01-15 14:00:00,36.13,36.2,36.13,36.19,59200.0,28.9674,29.0235,28.9674,29.0155,59200.0
2013-01-15 14:05:00,36.19,36.21,36.17,36.2,73600.0,29.0155,29.0315,28.9994,29.0235,73600.0
2013-01-15 14:10:00,36.2,36.2,36.13,36.14,37200.0,29.0235,29.0235,28.9674,28.9754,37200.0
2013-01-15 14:15:00,36.14,36.15,36.13,36.14,19500.0,28.9754,28.9834,28.9674,28.9754,19500.0
2013-01-15 14:20:00,36.15,36.16,36.12,36.14,69900.0,28.9834,28.9914,28.9593,28.9754,69900.0
2013-01-15 14:25:00,36.15,36.16,36.14,36.15,72700.0,28.9834,28.9914,28.9754,28.9834,72700.0
2013-01-15 14:30:00,36.14,36.18,36.14,36.17,62500.0,28.9754,29.0074,28.9754,28.9994,62500.0
2013-01-15 14:35:00,36.18,36.23,36.17,36.21,110900.0,29.0074,29.0475,28.9994,29.0315,110900.0
2013-01-15 14:40:00,36.2,36.26,36.2,36.24,52200.0,29.0235,29.0716,29.0235,29.0556,52200.0
2013-01-15 14:45:00,36.25,36.28,36.24,36.26,74600.0,29.0636,29.0876,29.0556,29.0716,74600.0
2013-01-15 14:50:00,36.26,36.29,36.26,36.27,66700.0,29.0716,29.0956,29.0716,29.0796,66700.0
2013-01-15 14:55:00,36.27,36.29,36.25,36.25,46400.0,29.0796,29.0956,29.0636,29.0636,46400.0
2013-01-15 15:00:00,36.26,36.3,36.24,36.24,125300.0,29.0716,29.1037,29.0556,29.0556,125300.0
2013-01-15 15:05:00,36.24,36.26,36.21,36.22,56800.0,29.0556,29.0716,29.0315,29.0395,56800.0
2013-01-15 15:10:00,36.23,36.23,36.19,36.23,86100.0,29.0475,29.0475,29.0155,29.0475,86100.0
2013-01-15 15:15:00,36.23,36.23,36.19,36.21,78600.0,29.0475,29.0475,29.0155,29.0315,78600.0
2013-01-15 15:20:00,36.21,36.24,36.2,36.23,86000.0,29.0315,29.0556,29.0235,29.0475,86000.0
2013-01-15 15:25:00,36.23,36.24,36.17,36.18,113600.0,29.0475,29.0556,28.9994,29.0074,113600.0
2013-01-15 15:30:00,36.18,36.24,36.18,36.2,190200.0,29.0074,29.0556,29.0074,29.0235,190200.0
2013-01-15 15:35:00,36.2,36.23,36.19,36.19,112100.0,29.0235,29.0475,29.0155,29.0155,112100.0
2013-01-15 15:40:00,36.19,36.26,36.19,36.26,134500.0,29.0155,29.0716,29.0155,29.0716,134500.0
2013-01-15 15:45:00,36.26,36.26,36.19,36.2,197100.0,29.0716,29.0716,29.0155,29.0235,197100.0
2013-01-15 15:50:00,36.2,36.22,36.2,36.22,160200.0,29.0235,29.0395,29.0235,29.0395,160200.0
2013-01-15 15:55:00,36.22,36.22,36.17,36.19,477800.0,29.0395,29.0395,28.9994,29.0155,477800.0
2013-01-16 09:30:00,36.07,36.13,36.03,36.13,77200.0,28.9193,28.9674,28.8872,28.9674,77200.0
2013-01-16 09:35:00,36.13,36.18,36.03,36.17,83700.0,28.9674,29.0074,28.8872,28.9994,83700.0
2013-01-16 09:40:00,36.17,36.18,36.1,36.14,46500.0,28.9994,29.0074,28.9433,28.9754,46500.0
2013-01-16 09:45:00,36.15,36.17,36.08,36.15,74000.0,28.9834,28.9994,28.9273,28.9834,74000.0
2013-01-16 09:50:00,36.15,36.18,36.09,36.12,108400.0,28.9834,29.0074,28.9353,28.9593,108400.0
2013-01-16 09:55:00,36.12,36.15,36.05,36.15,55300.0,28.9593,28.9834,28.9032,28.9834,55300.0
2013-01-16 10:00:00,36.15,36.21,36.13,36.19,70300.0,28.9834,29.0315,28.9674,29.0155,70300.0
2013-01-16 10:05:00,36.19,36.23,36.14,36.22,68800.0,29.0155,29.0475,28.9754,29.0395,68800.0
2013-01-16 10:10:00,36.21,36.22,36.17,36.21,72100.0,29.0315,29.0395,28.9994,29.0315,72100.0
2013-01-16 10:15:00,36.2,36.24,36.18,36.21,68800.0,29.0235,29.0556,29.0074,29.0315,68800.0
2013-01-16 10:20:00,36.21,36.21,36.19,36.21,43800.0,29.0315,29.0315,29.0155,29.0315,43800.0
2013-01-16 10:25:00,36.21,36.22,36.19,36.21,56700.0,29.0315,29.0395,29.0155,29.0315,56700.0
2013-01-16 10:30:00,36.2,36.23,36.18,36.22,54600.0,29.0235,29.0475,29.0074,29.0395,54600.0
2013-01-16 10:35:00,36.22,36.32,36.21,36.3,271200.0,29.0395,29.1197,29.0315,29.1037,271200.0
2013-01-16 10:40:00,36.31,36.33,36.25,36.27,80000.0,29.1117,29.1277,29.0636,29.0796,80000.0
2013-01-16 10:45:00,36.27,36.3,36.2,36.23,66400.0,29.0796,29.1037,29.0235,29.0475,66400.0
2013-01-16 10:50:00,36.24,36.35,36.24,36.34,47300.0,29.0556,29.1437,29.0556,29.1357,47300.0
2013-01-16 10:55:00,36.33,36.34,36.28,36.28,34100.0,29.1277,29.1357,29.0876,29.0876,34100.0
2013-01-16 11:00:00,36.28,36.35,36.28,36.34,25700.0,29.0876,29.1437,29.0876,29.1357,25700.0
2013-01-16 11:05:00,36.34,36.39,36.33,36.37,59600.0,29.1357,29.1758,29.1277,29.1598,59600.0
2013-01-16 11:10:00,36.37,36.43,36.36,36.41,70700.0,29.1598,29.2079,29.1518,29.1918,70700.0
2013-01-16 11:15:00,36.41,36.43,36.37,36.37,107900.0,29.1918,29.2079,29.1598,29.1598,107900.0
2013-01-16 11:20:00,36.37,36.41,36.37,36.38,28200.0,29.1598,29.1918,29.1598,29.1678,28200.0
2013-01-16 11:25:00,36.38,36.41,36.31,36.32,46000.0,29.1678,29.1918,29.1117,29.1197,46000.0
2013-01-16 11:30:00,36.31,36.32,36.25,36.27,70500.0,29.1117,29.1197,29.0636,29.0796,70500.0
2013-01-16 11:35:00,36.27,36.29,36.23,36.23,53200.0,29.0796,29.0956,29.0475,29.0475,53200.0
2013-01-16 11:40:00,36.23,36.24,36.21,36.21,27800.0,29.0475,29.0556,29.0315,29.0315,27800.0
2013-01-16 11:45:00,36.21,36.22,36.2,36.22,61900.0,29.0315,29.0395,29.0235,29.0395,61900.0
2013-01-16 11:50:00,36.22,36.24,36.2,36.22,59900.0,29.0395,29.0556,29.0235,29.0395,59900.0
2013-01-16 11:55:00,36.22,36.22,36.16,36.16,46900.0,29.0395,29.0395,28.9914,28.9914,46900.0
2013-01-16 12:00:00,36.16,36.17,36.15,36.16,26500.0,28.9914,28.9994,28.9834,28.9914,26500.0
2013-01-16 12:05:00,36.16,36.16,36.14,36.15,45500.0,28.9914,28.9914,28.9754,28.9834,45500.0
2013-01-16 12:10:00,36.16,36.17,36.14,36.16,32400.0,28.9914,28.9994,28.9754,28.9914,32400.0
2013-01-16 12:15:00,36.15,36.17,36.15,36.16,39500.0,28.9834,28.9994,28.9834,28.9914,39500.0
2013-01-16 12:20:00,36.16,36.22,36.16,36.2,61800.0,28.9914,29.0395,28.9914,29.0235,61800.0
2013-01-16 12:25:00,36.22,36.24,36.21,36.23,48500.0,29.0395,29.0556,29.0315,29.0475,48500.0
2013-01-16 12:30:00,36.23,36.26,36.22,36.26,105300.0,29.0475,29.0716,29.0395,29.0716,105300.0
2013-01-16 12:35:00,36.26,36.27,36.22,36.26,37800.0,29.0716,29.0796,29.0395,29.0716,37800.0
2013-01-16 12:40:00,36.26,36.27,36.22,36.22,22400.0,29.0716,29.0796,29.0395,29.0395,22400.0
2013-01-16 12:45:00,36.23,36.23,36.18,36.19,29300.0,29.0475,29.0475,29.0074,29.0155,29300.0
2013-01-16 12:50:00,36.18,36.21,36.18,36.19,28200.0,29.0074,29.0315,29.0074,29.0155,28200.0
2013-01-16 12:55:00,36.18,36.23,36.17,36.23,27800.0,29.0074,29.0475,28.9994,29.0475,27800.0
2013-01-16 13:00:00,36.24,36.27,36.23,36.25,74400.0,29.0556,29.0796,29.0475,29.0636,74400.0
2013-01-16 13:05:00,36.26,36.28,36.25,36.28,42600.0,29.0716,29.0876,29.0636,29.0876,42600.0
2013-01-16 13:10:00,36.27,36.29,36.26,36.28,34700.0,29.0796,29.0956,29.0716,29.0876,34700.0
2013-01-16 13:15:00,36.28,36.3,36.26,36.29,61100.0,29.0876,29.1037,29.0716,29.0956,61100.0
2013-01-16 13:20:00,36.28,36.29,36.26,36.27,31800.0,29.0876,29.0956,29.0716,29.0796,31800.0
2013-01-16 13:25:00,36.28,36.29,36.27,36.27,16600.0,29.0876,29.0956,29.0796,29.0796,16600.0
2013-01-16 13:30:00,36.28,36.29,36.26,36.29,22100.0,29.0876,29.0956,29.0716,29.0956,22100.0
2013-01-16 13:35:00,36.28,36.29,36.28,36.29,11100.0,29.0876,29.0956,29.0876,29.0956,11100.0
2013-01-16 13:40:00,36.28,36.32,36.27,36.29,34400.0,29.0876,29.1197,29.0796,29.0956,34400.0
2013-01-16 13:45:00,36.28,36.29,36.27,36.27,16500.0,29.0876,29.0956,29.0796,29.0796,16500.0
2013-01-16 13:50:00,36.27,36.28,36.21,36.23,66100.0,29.0796,29.0876,29.0315,29.0475,66100.0
2013-01-16 13:55:00,36.23,36.25,36.23,36.24,17000.0,29.0475,29.0636,29.0475,29.0556,17000.0
2013-01-16 14:00:00,36.24,36.27,36.23,36.25,29300.0,29.0556,29.0796,29.0475,29.0636,29300.0
2013-01-16 14:05:00,36.25,36.26,36.18,36.2,67400.0,29.0636,29.0716,29.0074,29.0235,67400.0
2013-01-16 14:10:00,36.19,36.2,36.16,36.19,36300.0,29.0155,29.0235,28.9914,29.0155,36300.0
2013-01-16 14:15:00,36.18,36.2,36.16,36.2,51500.0,29.0074,29.0235,28.9914,29.0235,51500.0
2013-01-16 14:20:00,36.2,36.22,36.19,36.22,32100.0,29.0235,29.0395,29.0155,29.0395,32100.0
2013-01-16 14:25:00,36.22,36.29,36.22,36.29,88500.0,29.0395,29.0956,29.0395,29.0956,88500.0
2013-01-16 14:30:00,36.3,36.32,36.29,36.31,39300.0,29.1037,29.1197,29.0956,29.1117,39300.0
2013-01-16 14:35:00,36.32,36.32,36.29,36.29,22400.0,29.1197,29.1197,29.0956,29.0956,22400.0
2013-01-16 14:40:00,36.29,36.32,36.28,36.32,42000.0,29.0956,29.1197,29.0876,29.1197,42000.0
2013-01-16 14:45:00,36.32,36.33,36.3,36.3,62000.0,29.1197,29.1277,29.1037,29.1037,62000.0
2013-01-16 14:50:00,36.3,36.3,36.28,36.28,26900.0,29.1037,29.1037,29.0876,29.0876,26900.0
2013-01-16 14:55:00,36.28,36.28,36.26,36.26,45000.0,29.0876,29.0876,29.0716,29.0716,45000.0
2013-01-16 15:00:00,36.26,36.28,36.25,36.26,33200.0,29.0716,29.0876,29.0636,29.0716,33200.0
2013-01-16 15:05:00,36.26,36.27,36.26,36.27,17700.0,29.0716,29.0796,29.0716,29.0796,17700.0
2013-01-16 15:10:00,36.27,36.28,36.24,36.28,64200.0,29.0796,29.0876,29.0556,29.0876,64200.0
2013-01-16 15:15:00,36.28,36.28,36.25,36.25,66300.0,29.0876,29.0876,29.0636,29.0636,66300.0
2013-01-16 15:20:00,36.26,36.28,36.24,36.25,97100.0,29.0716,29.0876,29.0556,29.0636,97100.0
2013-01-16 15:25:00,36.25,36.26,36.24,36.25,30600.0,29.0636,29.0716,29.0556,29.0636,30600.0
2013-01-16 15:30:00,36.25,36.26,36.24,36.26,48500.0,29.0636,29.0716,29.0556,29.0716,48500.0
2013-01-16 15:35:00,36.26,36.27,36.24,36.26,119300.0,29.0716,29.0796,29.0556,29.0716,119300.0
2013-01-16 15:40:00,36.26,36.26,36.22,36.24,72300.0,29.0716,29.0716,29.0395,29.0556,72300.0
2013-01-16 15:45:00,36.24,36.26,36.23,36.26,72400.0,29.0556,29.0716,29.0475,29.0716,72400.0
2013-01-16 15:50:00,36.26,36.28,36.22,36.23,185400.0,29.0716,29.0876,29.0395,29.0475,185400.0
2013-01-16 15:55:00,36.23,36.25,36.2,36.25,391300.0,29.0475,29.0636,29.0235,29.0636,391300.0
2013-01-17 09:30:00,36.39,36.39,36.16,36.23,200300.0,29.1758,29.1758,28.9914,29.0475,200300.0
2013-01-17 09:35:00,36.22,36.29,36.1,36.25,184300.0,29.0395,29.0956,28.9433,29.0636,184300.0
2013-01-17 09:40:00,36.25,36.37,36.24,36.29,173700.0,29.0636,29.1598,29.0556,29.0956,173700.0
2013-01-17 09:45:00,36.29,36.31,36.11,36.11,135300.0,29.0956,29.1117,28.9513,28.9513,135300.0
2013-01-17 09:50:00,36.11,36.12,36.02,36.05,221200.0,28.9513,28.9593,28.8792,28.9032,221200.0
2013-01-17 09:55:00,36.05,36.21,36.02,36.2,170300.0,28.9032,29.0315,28.8792,29.0235,170300.0
2013-01-17 10:00:00,36.2,36.2,36.02,36.06,205100.0,29.0235,29.0235,28.8792,28.9112,205100.0
2013-01-17 10:05:00,36.06,36.06,35.88,35.9,554300.0,28.9112,28.9112,28.7669,28.783,554300.0
2013-01-17 10:10:00,35.9,36.01,35.87,36.01,264700.0,28.783,28.8711,28.7589,28.8711,264700.0
2013-01-17 10:15:00,36.01,36.04,35.92,35.98,326400.0,28.8711,28.8952,28.799,28.8471,326400.0
2013-01-17 10:20:00,35.98,36.02,35.98,36.0,125600.0,28.8471,28.8792,28.8471,28.8631,125600.0
2013-01-17 10:25:00,36.0,36.01,35.93,36.0,128500.0,28.8631,28.8711,28.807,28.8631,128500.0
2013-01-17 10:30:00,36.0,36.06,35.98,36.03,147900.0,28.8631,28.9112,28.8471,28.8872,147900.0
2013-01-17 10:35:00,36.03,36.11,36.02,36.09,183200.0,28.8872,28.9513,28.8792,28.9353,183200.0
2013-01-17 10:40:00,36.09,36.09,35.98,36.08,129800.0,28.9353,28.9353,28.8471,28.9273,129800.0
2013-01-17 10:45:00,36.08,36.16,36.08,36.14,142000.0,28.9273,28.9914,28.9273,28.9754,142000.0
2013-01-17 10:50:00,36.15,36.23,36.14,36.23,109900.0,28.9834,29.0475,28.9754,29.0475,109900.0
2013-01-17 10:55:00,36.23,36.26,36.16,36.16,96700.0,29.0475,29.0716,28.9914,28.9914,96700.0
2013-01-17 11:00:00,36.16,36.22,36.14,36.22,64200.0,28.9914,29.0395,28.9754,29.0395,64200.0
2013-01-17 11:05:00,36.22,36.23,36.15,36.17,73900.0,29.0395,29.0475,28.9834,28.9994,73900.0
2013-01-17 11:10:00,36.17,36.23,36.16,36.21,114700.0,28.9994,29.0475,28.9914,29.0315,114700.0
2013-01-17 11:15:00,36.21,36.28,36.19,36.27,170200.0,29.0315,29.0876,29.0155,29.0796,170200.0
2013-01-17 11:20:00,36.27,36.3,36.22,36.23,93800.0,29.0796,29.1037,29.0395,29.0475,93800.0
2013-01-17 11:25:00,36.23,36.32,36.21,36.31,72300.0,29.0475,29.1197,29.0315,29.1117,72300.0
2013-01-17 11:30:00,36.32,36.32,36.29,36.3,160700.0,29.1197,29.1197,29.0956,29.1037,160700.0
2013-01-17 11:35:00,36.31,36.35,36.28,36.31,80700.0,29.1117,29.1437,29.0876,29.1117,80700.0
2013-01-17 11:40:00,36.31,36.32,36.28,36.3,84200.0,29.1117,29.1197,29.0876,29.1037,84200.0
2013-01-17 11:45:00,36.3,36.31,36.29,36.3,90400.0,29.1037,29.1117,29.0956,29.1037,90400.0
2013-01-17 11:50:00,36.3,36.31,36.29,36.3,74700.0,29.1037,29.1117,29.0956,29.1037,74700.0
2013-01-17 11:55:00,36.3,36.32,36.29,36.3,128000.0,29.1037,29.1197,29.0956,29.1037,128000.0
2013-01-17 12:00:00,36.3,36.31,36.29,36.3,46600.0,29.1037,29.1117,29.0956,29.1037,46600.0
2013-01-17 12:05:00,36.3,36.3,36.25,36.27,61100.0,29.1037,29.1037,29.0636,29.0796,61100.0
2013-01-17 12:10:00,36.27,36.33,36.24,36.29,90100.0,29.0796,29.1277,29.0556,29.0956,90100.0
2013-01-17 12:15:00,36.3,36.34,36.29,36.31,60100.0,29.1037,29.1357,29.0956,29.1117,60100.0
2013-01-17 12:20:00,36.3,36.36,36.29,36.35,52700.0,29.1037,29.1518,29.0956,29.1437,52700.0
2013-01-17 12:25:00,36.35,36.38,36.33,36.36,58400.0,29.1437,29.1678,29.1277,29.1518,58400.0
2013-01-17 12:30:00,36.34,36.34,36.29,36.3,55800.0,29.1357,29.1357,29.0956,29.1037,55800.0
2013-01-17 12:35:00,36.3,36.36,36.29,36.35,64300.0,29.1037,29.1518,29.0956,29.1437,64300.0
2013-01-17 12:40:00,36.36,36.36,36.32,36.36,60200.0,29.1518,29.1518,29.1197,29.1518,60200.0
2013-01-17 12:45:00,36.36,36.37,36.33,36.33,11800.0,29.1518,29.1598,29.1277,29.1277,11800.0
2013-01-17 12:50:00,36.34,36.38,36.33,36.38,59100.0,29.1357,29.1678,29.1277,29.1678,59100.0
2013-01-17 12:55:00,36.38,36.38,36.34,36.34,21000.0,29.1678,29.1678,29.1357,29.1357,21000.0
2013-01-17 13:00:00,36.34,36.41,36.34,36.4,33100.0,29.1357,29.1918,29.1357,29.1838,33100.0
2013-01-17 13:05:00,36.4,36.41,36.34,36.34,69300.0,29.1838,29.1918,29.1357,29.1357,69300.0
2013-01-17 13:10:00,36.35,36.37,36.34,36.37,60000.0,29.1437,29.1598,29.1357,29.1598,60000.0
2013-01-17 13:15:00,36.37,36.38,36.33,36.36,31000.0,29.1598,29.1678,29.1277,29.1518,31000.0
2013-01-17 13:20:00,36.35,36.36,36.3,36.35,75500.0,29.1437,29.1518,29.1037,29.1437,75500.0
2013-01-17 13:25:00,36.35,36.37,36.31,36.37,59800.0,29.1437,29.1598,29.1117,29.1598,59800.0
2013-01-17 13:30:00,36.37,36.38,36.28,36.3,187700.0,29.1598,29.1678,29.0876,29.1037,187700.0
2013-01-17 13:35:00,36.29,36.29,36.25,36.25,34400.0,29.0956,29.0956,29.0636,29.0636,34400.0
2013-01-17 13:40:00,36.25,36.28,36.25,36.28,38800.0,29.0636,29.0876,29.0636,29.0876,38800.0
2013-01-17 13:45:00,36.28,36.28,36.26,36.27,35600.0,29.0876,29.0876,29.0716,29.0796,35600.0
2013-01-17 13:50:00,36.27,36.29,36.27,36.29,67400.0,29.0796,29.0956,29.0796,29.0956,67400.0
2013-01-17 13:55:00,36.29,36.32,36.28,36.3,83300.0,29.0956,29.1197,29.0876,29.1037,83300.0
2013-01-17 14:00:00,36.31,36.34,36.29,36.32,104600.0,29.1117,29.1357,29.0956,29.1197,104600.0
2013-01-17 14:05:00,36.32,36.33,36.29,36.3,90900.0,29.1197,29.1277,29.0956,29.1037,90900.0
2013-01-17 14:10:00,36.3,36.33,36.3,36.32,70300.0,29.1037,29.1277,29.1037,29.1197,70300.0
2013-01-17 14:15:00,36.32,36.35,36.31,36.35,79700.0,29.1197,29.1437,29.1117,29.1437,79700.0
2013-01-17 14:20:00,36.35,36.43,36.34,36.4,567600.0,29.1437,29.2079,29.1357,29.1838,567600.0
2013-01-17 14:25:00,36.4,36.41,36.39,36.4,114700.0,29.1838,29.1918,29.1758,29.1838,114700.0
2013-01-17 14:30:00,36.4,36.41,36.36,36.38,95700.0,29.1838,29.1918,29.1518,29.1678,95700.0
2013-01-17 14:35:00,36.38,36.4,36.36,36.38,302600.0,29.1678,29.1838,29.1518,29.1678,302600.0
2013-01-17 14:40:00,36.39,36.4,36.35,36.38,135600.0,29.1758,29.1838,29.1437,29.1678,135600.0
2013-01-17 14:45:00,36.38,36.39,36.36,36.38,55100.0,29.1678,29.1758,29.1518,29.1678,55100.0
2013-01-17 14:50:00,36.37,36.39,36.35,36.39,55400.0,29.1598,29.1758,29.1437,29.1758,55400.0
2013-01-17 14:55:00,36.38,36.39,36.35,36.36,45900.0,29.1678,29.1758,29.1437,29.1518,45900.0
2013-01-17 15:00:00,36.37,36.38,36.35,36.35,89500.0,29.1598,29.1678,29.1437,29.1437,89500.0
2013-01-17 15:05:00,36.35,36.38,36.34,36.36,120000.0,29.1437,29.1678,29.1357,29.1518,120000.0
2013-01-17 15:10:00,36.37,36.41,36.36,36.4,99000.0,29.1598,29.1918,29.1518,29.1838,99000.0
2013-01-17 15:15:00,36.4,36.4,36.34,36.36,110200.0,29.1838,29.1838,29.1357,29.1518,110200.0
2013-01-17 15:20:00,36.35,36.38,36.3,36.3,117700.0,29.1437,29.1678,29.1037,29.1037,117700.0
2013-01-17 15:25:00,36.3,36.32,36.29,36.32,130900.0,29.1037,29.1197,29.0956,29.1197,130900.0
2013-01-17 15:30:00,36.31,36.34,36.3,36.33,96100.0,29.1117,29.1357,29.1037,29.1277,96100.0
2013-01-17 15:35:00,36.32,36.33,36.29,36.33,120300.0,29.1197,29.1277,29.0956,29.1277,120300.0
2013-01-17 15:40:00,36.33,36.35,36.31,36.34,187700.0,29.1277,29.1437,29.1117,29.1357,187700.0
2013-01-17 15:45:00,36.34,36.36,36.3,36.36,209400.0,29.1357,29.1518,29.1037,29.1518,209400.0
2013-01-17 15:50:00,36.35,36.36,36.29,36.33,428400.0,29.1437,29.1518,29.0956,29.1277,428400.0
2013-01-17 15:55:00,36.33,36.36,36.31,36.31,645600.0,29.1277,29.1518,29.1117,29.1117,645600.0
2013-01-18 09:30:00,36.56,36.75,36.47,36.62,1272900.0,29.3121,29.4644,29.24,29.3602,1272900.0
2013-01-18 09:35:00,36.62,36.67,36.46,36.64,189500.0,29.3602,29.4003,29.2319,29.3763,189500.0
2013-01-18 09:40:00,36.64,36.8,36.63,36.77,248000.0,29.3763,29.5045,29.3682,29.4805,248000.0
2013-01-18 09:45:00,36.77,36.82,36.73,36.74,239700.0,29.4805,29.5206,29.4484,29.4564,239700.0
2013-01-18 09:50:00,36.75,36.9,36.74,36.84,260200.0,29.4644,29.5847,29.4564,29.5366,260200.0
2013-01-18 09:55:00,36.83,36.85,36.74,36.78,141800.0,29.5286,29.5446,29.4564,29.4885,141800.0
2013-01-18 10:00:00,36.77,36.78,36.65,36.67,205200.0,29.4805,29.4885,29.3843,29.4003,205200.0
2013-01-18 10:05:00,36.69,36.76,36.68,36.75,91100.0,29.4163,29.4725,29.4083,29.4644,91100.0
2013-01-18 10:10:00,36.75,36.78,36.72,36.76,126000.0,29.4644,29.4885,29.4404,29.4725,126000.0
2013-01-18 10:15:00,36.76,36.84,36.76,36.81,160000.0,29.4725,29.5366,29.4725,29.5126,160000.0
2013-01-18 10:20:00,36.81,36.82,36.71,36.71,117900.0,29.5126,29.5206,29.4324,29.4324,117900.0
2013-01-18 10:25:00,36.71,36.76,36.7,36.75,101100.0,29.4324,29.4725,29.4244,29.4644,101100.0
2013-01-18 10:30:00,36.74,36.76,36.7,36.7,132700.0,29.4564,29.4725,29.4244,29.4244,132700.0
2013-01-18 10:35:00,36.7,36.78,36.7,36.77,173100.0,29.4244,29.4885,29.4244,29.4805,173100.0
2013-01-18 10:40:00,36.77,36.8,36.76,36.77,125400.0,29.4805,29.5045,29.4725,29.4805,125400.0
2013-01-18 10:45:00,36.77,36.82,36.74,36.82,137800.0,29.4805,29.5206,29.4564,29.5206,137800.0
2013-01-18 10:50:00,36.82,36.88,36.82,36.87,120200.0,29.5206,29.5687,29.5206,29.5607,120200.0
2013-01-18 10:55:00,36.87,36.89,36.85,36.87,69100.0,29.5607,29.5767,29.5446,29.5607,69100.0
2013-01-18 11:00:00,36.87,36.89,36.85,36.89,153700.0,29.5607,29.5767,29.5446,29.5767,153700.0
2013-01-18 11:05:00,36.89,36.89,36.81,36.82,162700.0,29.5767,29.5767,29.5126,29.5206,162700.0
2013-01-18 11:10:00,36.81,36.81,36.75,36.78,165200.0,29.5126,29.5126,29.4644,29.4885,165200.0
2013-01-18 11:15:00,36.79,36.9,36.77,36.88,175400.0,29.4965,29.5847,29.4805,29.5687,175400.0
2013-01-18 11:20:00,36.88,36.9,36.87,36.87,94800.0,29.5687,29.5847,29.5607,29.5607,94800.0
2013-01-18 11:25:00,36.87,36.9,36.86,36.86,57800.0,29.5607,29.5847,29.5526,29.5526,57800.0
2013-01-18 11:30:00,36.86,36.88,36.83,36.85,79700.0,29.5526,29.5687,29.5286,29.5446,79700.0
2013-01-18 11:35:00,36.85,36.85,36.83,36.83,53400.0,29.5446,29.5446,29.5286,29.5286,53400.0
2013-01-18 11:40:00,36.84,36.9,36.83,36.9,169900.0,29.5366,29.5847,29.5286,29.5847,169900.0
2013-01-18 11:45:00,36.9,36.9,36.83,36.85,83800.0,29.5847,29.5847,29.5286,29.5446,83800.0
2013-01-18 11:50:00,36.85,36.94,36.85,36.94,184200.0,29.5446,29.6168,29.5446,29.6168,184200.0
2013-01-18 11:55:00,36.93,37.0,36.93,36.95,382400.0,29.6088,29.6649,29.6088,29.6248,382400.0
2013-01-18 12:00:00,36.94,36.97,36.92,36.96,94400.0,29.6168,29.6408,29.6007,29.6328,94400.0
2013-01-18 12:05:00,36.97,36.97,36.93,36.95,68100.0,29.6408,29.6408,29.6088,29.6248,68100.0
2013-01-18 12:10:00,36.96,36.99,36.95,36.98,95600.0,29.6328,29.6569,29.6248,29.6488,95600.0
2013-01-18 12:15:00,36.98,37.0,36.97,36.97,235200.0,29.6488,29.6649,29.6408,29.6408,235200.0
2013-01-18 12:20:00,36.97,36.99,36.91,36.91,130600.0,29.6408,29.6569,29.5927,29.5927,130600.0
2013-01-18 12:25:00,36.91,36.95,36.91,36.95,34800.0,29.5927,29.6248,29.5927,29.6248,34800.0
2013-01-18 12:30:00,36.94,37.0,36.94,36.98,73700.0,29.6168,29.6649,29.6168,29.6488,73700.0
2013-01-18 12:35:00,36.98,37.0,36.98,36.99,75200.0,29.6488,29.6649,29.6488,29.6569,75200.0
2013-01-18 12:40:00,36.99,37.0,36.97,37.0,63000.0,29.6569,29.6649,29.6408,29.6649,63000.0
2013-01-18 12:45:00,37.0,37.15,36.99,37.14,344700.0,29.6649,29.7851,29.6569,29.7771,344700.0
2013-01-18 12:50:00,37.15,37.19,37.14,37.15,99700.0,29.7851,29.8172,29.7771,29.7851,99700.0
2013-01-18 12:55:00,37.15,37.15,37.13,37.14,76600.0,29.7851,29.7851,29.7691,29.7771,76600.0
2013-01-18 13:00:00,37.14,37.19,37.14,37.18,107200.0,29.7771,29.8172,29.7771,29.8092,107200.0
2013-01-18 13:05:00,37.18,37.19,37.18,37.19,98800.0,29.8092,29.8172,29.8092,29.8172,98800.0
2013-01-18 13:10:00,37.19,37.24,37.18,37.2,322400.0,29.8172,29.8573,29.8092,29.8252,322400.0
2013-01-18 13:15:00,37.19,37.3,37.19,37.26,297500.0,29.8172,29.9054,29.8172,29.8733,297500.0
2013-01-18 13:20:00,37.26,37.3,37.26,37.27,210900.0,29.8733,29.9054,29.8733,29.8814,210900.0
2013-01-18 13:25:00,37.26,37.32,37.26,37.3,205200.0,29.8733,29.9214,29.8733,29.9054,205200.0
2013-01-18 13:30:00,37.29,37.3,37.26,37.27,68400.0,29.8974,29.9054,29.8733,29.8814,68400.0
2013-01-18 13:35:00,37.27,37.29,37.26,37.29,48500.0,29.8814,29.8974,29.8733,29.8974,48500.0
2013-01-18 13:40:00,37.29,37.37,37.29,37.37,152900.0,29.8974,29.9615,29.8974,29.9615,152900.0
2013-01-18 13:45:00,37.36,37.39,37.32,37.33,93300.0,29.9535,29.9776,29.9214,29.9295,93300.0
2013-01-18 13:50:00,37.33,37.35,37.32,37.32,74600.0,29.9295,29.9455,29.9214,29.9214,74600.0
2013-01-18 13:55:00,37.32,37.33,37.26,37.29,171800.0,29.9214,29.9295,29.8733,29.8974,171800.0
2013-01-18 14:00:00,37.29,37.29,37.26,37.26,106900.0,29.8974,29.8974,29.8733,29.8733,106900.0
2013-01-18 14:05:00,37.27,37.3,37.26,37.29,99600.0,29.8814,29.9054,29.8733,29.8974,99600.0
2013-01-18 14:10:00,37.3,37.3,37.27,37.27,100900.0,29.9054,29.9054,29.8814,29.8814,100900.0
2013-01-18 14:15:00,37.27,37.27,37.23,37.27,159100.0,29.8814,29.8814,29.8493,29.8814,159100.0
2013-01-18 14:20:00,37.26,37.3,37.25,37.27,198700.0,29.8733,29.9054,29.8653,29.8814,198700.0
2013-01-18 14:25:00,37.27,37.28,37.24,37.25,106400.0,29.8814,29.8894,29.8573,29.8653,106400.0
2013-01-18 14:30:00,37.24,37.26,37.24,37.25,257400.0,29.8573,29.8733,29.8573,29.8653,257400.0
2013-01-18 14:35:00,37.25,37.29,37.24,37.26,202900.0,29.8653,29.8974,29.8573,29.8733,202900.0
2013-01-18 14:40:00,37.26,37.38,37.25,37.36,360900.0,29.8733,29.9696,29.8653,29.9535,360900.0
2013-01-18 14:45:00,37.36,37.38,37.34,37.34,198700.0,29.9535,29.9696,29.9375,29.9375,198700.0
2013-01-18 14:50:00,37.34,37.35,37.25,37.27,151600.0,29.9375,29.9455,29.8653,29.8814,151600.0
2013-01-18 14:55:00,37.26,37.3,37.21,37.23,279900.0,29.8733,29.9054,29.8333,29.8493,279900.0
2013-01-18 15:00:00,37.22,37.26,37.2,37.26,238700.0,29.8413,29.8733,29.8252,29.8733,238700.0
2013-01-18 15:05:00,37.25,37.26,37.23,37.26,148300.0,29.8653,29.8733,29.8493,29.8733,148300.0
2013-01-18 15:10:00,37.26,37.27,37.24,37.26,232100.0,29.8733,29.8814,29.8573,29.8733,232100.0
2013-01-18 15:15:00,37.26,37.29,37.26,37.28,101500.0,29.8733,29.8974,29.8733,29.8894,101500.0
2013-01-18 15:20:00,37.28,37.3,37.25,37.29,229100.0,29.8894,29.9054,29.8653,29.8974,229100.0
2013-01-18 15:25:00,37.29,37.29,37.25,37.25,214500.0,29.8974,29.8974,29.8653,29.8653,214500.0
2013-01-18 15:30:00,37.25,37.36,37.25,37.34,283900.0,29.8653,29.9535,29.8653,29.9375,283900.0
2013-01-18 15:35:00,37.35,37.36,37.31,37.31,260800.0,29.9455,29.9535,29.9134,29.9134,260800.0
2013-01-18 15:40:00,37.32,37.35,37.29,37.34,385400.0,29.9214,29.9455,29.8974,29.9375,385400.0
2013-01-18 15:45:00,37.34,37.46,37.34,37.46,604800.0,29.9375,30.0337,29.9375,30.0337,604800.0
2013-01-18 15:50:00,37.45,37.53,37.45,37.51,996200.0,30.0257,30.0898,30.0257,30.0738,996200.0
2013-01-18 15:55:00,37.52,37.56,37.5,37.51,1427300.0,30.0818,30.1139,30.0658,30.0738,1427300.0
2013-01-22 09:30:00,37.54,37.76,37.51,37.65,498800.0,30.0978,30.2742,30.0738,30.186,498800.0
2013-01-22 09:35:00,37.65,37.75,37.52,37.58,274200.0,30.186,30.2662,30.0818,30.1299,274200.0
2013-01-22 09:40:00,37.57,37.66,37.53,37.55,184700.0,30.1219,30.194,30.0898,30.1058,184700.0
2013-01-22 09:45:00,37.56,37.68,37.53,37.68,171100.0,30.1139,30.2101,30.0898,30.2101,171100.0
2013-01-22 09:50:00,37.69,37.75,37.6,37.69,203600.0,30.2181,30.2662,30.1459,30.2181,203600.0
2013-01-22 09:55:00,37.69,37.75,37.68,37.72,201100.0,30.2181,30.2662,30.2101,30.2421,201100.0
2013-01-22 10:00:00,37.72,37.73,37.58,37.59,234900.0,30.2421,30.2502,30.1299,30.1379,234900.0
2013-01-22 10:05:00,37.58,37.61,37.55,37.55,145700.0,30.1299,30.154,30.1058,30.1058,145700.0
2013-01-22 10:10:00,37.55,37.63,37.54,37.63,218700.0,30.1058,30.17,30.0978,30.17,218700.0
2013-01-22 10:15:00,37.63,37.77,37.63,37.7,409100.0,30.17,30.2822,30.17,30.2261,409100.0
2013-01-22 10:20:00,37.7,37.72,37.65,37.65,106900.0,30.2261,30.2421,30.186,30.186,106900.0
2013-01-22 10:25:00,37.65,37.66,37.59,37.6,95300.0,30.186,30.194,30.1379,30.1459,95300.0
2013-01-22 10:30:00,37.61,37.62,37.48,37.48,158800.0,30.154,30.162,30.0497,30.0497,158800.0
2013-01-22 10:35:00,37.48,37.51,37.46,37.5,186000.0,30.0497,30.0738,30.0337,30.0658,186000.0
2013-01-22 10:40:00,37.49,37.63,37.49,37.61,165500.0,30.0577,30.17,30.0577,30.154,165500.0
2013-01-22 10:45:00,37.62,37.68,37.62,37.67,163000.0,30.162,30.2101,30.162,30.2021,163000.0
2013-01-22 10:50:00,37.68,37.74,37.67,37.73,135900.0,30.2101,30.2582,30.2021,30.2502,135900.0
2013-01-22 10:55:00,37.73,37.76,37.67,37.74,208000.0,30.2502,30.2742,30.2021,30.2582,208000.0
2013-01-22 11:00:00,37.74,37.75,37.67,37.68,129500.0,30.2582,30.2662,30.2021,30.2101,129500.0
2013-01-22 11:05:00,37.68,37.69,37.6,37.64,133800.0,30.2101,30.2181,30.1459,30.178,133800.0
2013-01-22 11:10:00,37.64,37.66,37.61,37.63,125400.0,30.178,30.194,30.154,30.17,125400.0
2013-01-22 11:15:00,37.64,37.72,37.63,37.71,43700.0,30.178,30.2421,30.17,30.2341,43700.0
2013-01-22 11:20:00,37.71,37.75,37.7,37.71,46700.0,30.2341,30.2662,30.2261,30.2341,46700.0
2013-01-22 11:25:00,37.71,37.76,37.69,37.72,107800.0,30.2341,30.2742,30.2181,30.2421,107800.0
2013-01-22 11:30:00,37.73,37.76,37.69,37.75,96900.0,30.2502,30.2742,30.2181,30.2662,96900.0
2013-01-22 11:35:00,37.74,37.75,37.7,37.71,92200.0,30.2582,30.2662,30.2261,30.2341,92200.0
2013-01-22 11:40:00,37.7,37.86,37.7,37.85,258100.0,30.2261,30.3544,30.2261,30.3464,258100.0
2013-01-22 11:45:00,37.85,37.9,37.81,37.82,135500.0,30.3464,30.3865,30.3143,30.3223,135500.0
2013-01-22 11:50:00,37.83,37.84,37.78,37.79,151400.0,30.3303,30.3384,30.2903,30.2983,151400.0
2013-01-22 11:55:00,37.78,37.79,37.74,37.79,79300.0,30.2903,30.2983,30.2582,30.2983,79300.0
2013-01-22 12:00:00,37.78,37.89,37.77,37.87,150500.0,30.2903,30.3784,30.2822,30.3624,150500.0
2013-01-22 12:05:00,37.86,37.89,37.86,37.86,88300.0,30.3544,30.3784,30.3544,30.3544,88300.0
2013-01-22 12:10:00,37.86,37.9,37.84,37.9,77700.0,30.3544,30.3865,30.3384,30.3865,77700.0
2013-01-22 12:15:00,37.9,37.91,37.89,37.9,97500.0,30.3865,30.3945,30.3784,30.3865,97500.0
2013-01-22 12:20:00,37.9,37.94,37.86,37.91,158500.0,30.3865,30.4185,30.3544,30.3945,158500.0
2013-01-22 12:25:00,37.92,37.99,37.91,37.99,220600.0,30.4025,30.4586,30.3945,30.4586,220600.0
2013-01-22 12:30:00,37.99,38.04,37.98,37.99,370600.0,30.4586,30.4987,30.4506,30.4586,370600.0
2013-01-22 12:35:00,37.99,38.09,37.98,38.03,182400.0,30.4586,30.5388,30.4506,30.4907,182400.0
2013-01-22 12:40:00,38.02,38.12,38.02,38.12,117200.0,30.4827,30.5628,30.4827,30.5628,117200.0
2013-01-22 12:45:00,38.12,38.12,37.99,38.03,120900.0,30.5628,30.5628,30.4586,30.4907,120900.0
2013-01-22 12:50:00,38.03,38.04,38.0,38.01,73500.0,30.4907,30.4987,30.4666,30.4747,73500.0
2013-01-22 12:55:00,38.01,38.1,38.0,38.1,72800.0,30.4747,30.5468,30.4666,30.5468,72800.0
2013-01-22 13:00:00,38.1,38.15,38.1,38.15,63500.0,30.5468,30.5869,30.5468,30.5869,63500.0
2013-01-22 13:05:00,38.15,38.17,38.11,38.11,154400.0,30.5869,30.6029,30.5548,30.5548,154400.0
2013-01-22 13:10:00,38.11,38.18,38.11,38.18,59200.0,30.5548,30.611,30.5548,30.611,59200.0
2013-01-22 13:15:00,38.18,38.2,38.16,38.2,80800.0,30.611,30.627,30.5949,30.627,80800.0
2013-01-22 13:20:00,38.2,38.2,38.14,38.17,89600.0,30.627,30.627,30.5789,30.6029,89600.0
2013-01-22 13:25:00,38.17,38.17,38.1,38.11,61700.0,30.6029,30.6029,30.5468,30.5548,61700.0
2013-01-22 13:30:00,38.1,38.11,38.08,38.09,65400.0,30.5468,30.5548,30.5308,30.5388,65400.0
2013-01-22 13:35:00,38.08,38.17,38.08,38.11,101800.0,30.5308,30.6029,30.5308,30.5548,101800.0
2013-01-22 13:40:00,38.12,38.19,38.11,38.18,156800.0,30.5628,30.619,30.5548,30.611,156800.0
2013-01-22 13:45:00,38.17,38.18,38.17,38.18,53700.0,30.6029,30.611,30.6029,30.611,53700.0
2013-01-22 13:50:00,38.18,38.2,38.17,38.2,95900.0,30.611,30.627,30.6029,30.627,95900.0
2013-01-22 13:55:00,38.2,38.2,38.16,38.16,84000.0,30.627,30.627,30.5949,30.5949,84000.0
2013-01-22 14:00:00,38.17,38.17,38.05,38.06,142900.0,30.6029,30.6029,30.5067,30.5147,142900.0
2013-01-22 14:05:00,38.06,38.06,37.98,37.98,249400.0,30.5147,30.5147,30.4506,30.4506,249400.0
2013-01-22 14:10:00,37.98,38.0,37.96,38.0,149300.0,30.4506,30.4666,30.4346,30.4666,149300.0
2013-01-22 14:15:00,38.0,38.12,37.99,38.08,96900.0,30.4666,30.5628,30.4586,30.5308,96900.0
2013-01-22 14:20:00,38.09,38.09,38.05,38.05,83900.0,30.5388,30.5388,30.5067,30.5067,83900.0
2013-01-22 14:25:00,38.06,38.1,38.05,38.05,87600.0,30.5147,30.5468,30.5067,30.5067,87600.0
2013-01-22 14:30:00,38.06,38.08,38.02,38.05,146000.0,30.5147,30.5308,30.4827,30.5067,146000.0
2013-01-22 14:35:00,38.05,38.05,37.96,37.98,213500.0,30.5067,30.5067,30.4346,30.4506,213500.0
2013-01-22 14:40:00,37.98,38.0,37.94,37.98,170400.0,30.4506,30.4666,30.4185,30.4506,170400.0
2013-01-22 14:45:00,37.98,38.0,37.97,37.98,139900.0,30.4506,30.4666,30.4426,30.4506,139900.0
2013-01-22 14:50:00,37.98,37.98,37.9,37.92,177100.0,30.4506,30.4506,30.3865,30.4025,177100.0
2013-01-22 14:55:00,37.93,37.98,37.93,37.98,109000.0,30.4105,30.4506,30.4105,30.4506,109000.0
2013-01-22 15:00:00,37.98,37.98,37.92,37.93,82600.0,30.4506,30.4506,30.4025,30.4105,82600.0
2013-01-22 15:05:00,37.94,37.96,37.92,37.96,73500.0,30.4185,30.4346,30.4025,30.4346,73500.0
2013-01-22 15:10:00,37.96,37.98,37.91,37.94,345700.0,30.4346,30.4506,30.3945,30.4185,345700.0
2013-01-22 15:15:00,37.94,37.96,37.94,37.95,60800.0,30.4185,30.4346,30.4185,30.4265,60800.0
2013-01-22 15:20:00,37.95,37.95,37.91,37.94,140600.0,30.4265,30.4265,30.3945,30.4185,140600.0
2013-01-22 15:25:00,37.94,37.95,37.93,37.94,99900.0,30.4185,30.4265,30.4105,30.4185,99900.0
2013-01-22 15:30:00,37.94,37.96,37.93,37.94,122500.0,30.4185,30.4346,30.4105,30.4185,122500.0
2013-01-22 15:35:00,37.94,37.97,37.94,37.96,147700.0,30.4185,30.4426,30.4185,30.4346,147700.0
2013-01-22 15:40:00,37.95,38.0,37.94,38.0,198500.0,30.4265,30.4666,30.4185,30.4666,198500.0
2013-01-22 15:45:00,38.0,38.0,37.94,37.95,349300.0,30.4666,30.4666,30.4185,30.4265,349300.0
2013-01-22 15:50:00,37.94,37.97,37.94,37.94,600800.0,30.4185,30.4426,30.4185,30.4185,600800.0
2013-01-22 15:55:00,37.93,37.95,37.93,37.94,822900.0,30.4105,30.4265,30.4105,30.4185,822900.0
2013-01-23 09:30:00,37.68,37.83,37.29,37.83,490900.0,30.2101,30.3303,29.8974,30.3303,490900.0
2013-01-23 09:35:00,37.83,38.1,37.82,37.86,283500.0,30.3303,30.5468,30.3223,30.3544,283500.0
2013-01-23 09:40:00,37.86,37.87,37.68,37.75,126800.0,30.3544,30.3624,30.2101,30.2662,126800.0
2013-01-23 09:45:00,37.75,37.95,37.75,37.95,163900.0,30.2662,30.4265,30.2662,30.4265,163900.0
2013-01-23 09:50:00,37.95,38.0,37.92,37.99,219000.0,30.4265,30.4666,30.4025,30.4586,219000.0
2013-01-23 09:55:00,37.99,38.06,37.97,38.06,149100.0,30.4586,30.5147,30.4426,30.5147,149100.0
2013-01-23 10:00:00,38.05,38.05,37.94,37.95,122600.0,30.5067,30.5067,30.4185,30.4265,122600.0
2013-01-23 10:05:00,37.95,38.0,37.94,38.0,147600.0,30.4265,30.4666,30.4185,30.4666,147600.0
2013-01-23 10:10:00,38.0,38.01,37.99,38.0,103100.0,30.4666,30.4747,30.4586,30.4666,103100.0
2013-01-23 10:15:00,38.0,38.02,37.97,37.99,131200.0,30.4666,30.4827,30.4426,30.4586,131200.0
2013-01-23 10:20:00,37.99,38.01,37.95,37.95,106400.0,30.4586,30.4747,30.4265,30.4265,106400.0
2013-01-23 10:25:00,37.95,37.96,37.88,37.96,159600.0,30.4265,30.4346,30.3704,30.4346,159600.0
2013-01-23 10:30:00,37.96,38.01,37.92,37.93,186600.0,30.4346,30.4747,30.4025,30.4105,186600.0
2013-01-23 10:35:00,37.94,37.94,37.9,37.92,72900.0,30.4185,30.4185,30.3865,30.4025,72900.0
2013-01-23 10:40:00,37.92,37.93,37.85,37.9,81700.0,30.4025,30.4105,30.3464,30.3865,81700.0
2013-01-23 10:45:00,37.91,37.93,37.87,37.92,136600.0,30.3945,30.4105,30.3624,30.4025,136600.0
2013-01-23 10:50:00,37.91,37.95,37.9,37.94,81000.0,30.3945,30.4265,30.3865,30.4185,81000.0
2013-01-23 10:55:00,37.95,37.95,37.86,37.89,144400.0,30.4265,30.4265,30.3544,30.3784,144400.0
2013-01-23 11:00:00,37.87,37.9,37.86,37.86,63300.0,30.3624,30.3865,30.3544,30.3544,63300.0
2013-01-23 11:05:00,37.87,37.88,37.84,37.87,29800.0,30.3624,30.3704,30.3384,30.3624,29800.0
2013-01-23 11:10:00,37.86,37.9,37.86,37.88,104500.0,30.3544,30.3865,30.3544,30.3704,104500.0
2013-01-23 11:15:00,37.88,37.93,37.87,37.9,52900.0,30.3704,30.4105,30.3624,30.3865,52900.0
2013-01-23 11:20:00,37.89,37.9,37.88,37.89,47600.0,30.3784,30.3865,30.3704,30.3784,47600.0
2013-01-23 11:25:00,37.9,37.9,37.76,37.79,95600.0,30.3865,30.3865,30.2742,30.2983,95600.0
2013-01-23 11:30:00,37.79,37.84,37.76,37.77,90600.0,30.2983,30.3384,30.2742,30.2822,90600.0
2013-01-23 11:35:00,37.77,37.79,37.75,37.79,67700.0,30.2822,30.2983,30.2662,30.2983,67700.0
2013-01-23 11:40:00,37.79,37.79,37.72,37.73,92200.0,30.2983,30.2983,30.2421,30.2502,92200.0
2013-01-23 11:45:00,37.73,37.77,37.73,37.76,50600.0,30.2502,30.2822,30.2502,30.2742,50600.0
2013-01-23 11:50:00,37.75,37.81,37.75,37.75,54100.0,30.2662,30.3143,30.2662,30.2662,54100.0
2013-01-23 11:55:00,37.75,37.8,37.72,37.75,98100.0,30.2662,30.3063,30.2421,30.2662,98100.0
2013-01-23 12:00:00,37.74,37.78,37.73,37.75,53800.0,30.2582,30.2903,30.2502,30.2662,53800.0
2013-01-23 12:05:00,37.75,37.84,37.75,37.84,85500.0,30.2662,30.3384,30.2662,30.3384,85500.0
2013-01-23 12:10:00,37.83,37.83,37.79,37.79,30200.0,30.3303,30.3303,30.2983,30.2983,30200.0
2013-01-23 12:15:00,37.79,37.84,37.79,37.84,144700.0,30.2983,30.3384,30.2983,30.3384,144700.0
2013-01-23 12:20:00,37.84,37.84,37.83,37.84,22100.0,30.3384,30.3384,30.3303,30.3384,22100.0
2013-01-23 12:25:00,37.85,37.85,37.84,37.84,56900.0,30.3464,30.3464,30.3384,30.3384,56900.0
2013-01-23 12:30:00,37.84,37.87,37.84,37.86,72900.0,30.3384,30.3624,30.3384,30.3544,72900.0
2013-01-23 12:35:00,37.86,37.87,37.84,37.84,54200.0,30.3544,30.3624,30.3384,30.3384,54200.0
2013-01-23 12:40:00,37.84,37.84,37.81,37.82,50600.0,30.3384,30.3384,30.3143,30.3223,50600.0
2013-01-23 12:45:00,37.82,37.82,37.81,37.82,14900.0,30.3223,30.3223,30.3143,30.3223,14900.0
2013-01-23 12:50:00,37.82,37.84,37.81,37.84,14800.0,30.3223,30.3384,30.3143,30.3384,14800.0
2013-01-23 12:55:00,37.84,37.91,37.84,37.91,98800.0,30.3384,30.3945,30.3384,30.3945,98800.0
2013-01-23 13:00:00,37.92,37.93,37.87,37.87,50900.0,30.4025,30.4105,30.3624,30.3624,50900.0
2013-01-23 13:05:00,37.88,37.91,37.87,37.91,34700.0,30.3704,30.3945,30.3624,30.3945,34700.0
2013-01-23 13:10:00,37.91,37.96,37.9,37.96,57000.0,30.3945,30.4346,30.3865,30.4346,57000.0
2013-01-23 13:15:00,37.96,37.97,37.94,37.94,53100.0,30.4346,30.4426,30.4185,30.4185,53100.0
2013-01-23 13:20:00,37.94,37.95,37.91,37.91,60400.0,30.4185,30.4265,30.3945,30.3945,60400.0
2013-01-23 13:25:00,37.91,37.92,37.91,37.91,44300.0,30.3945,30.4025,30.3945,30.3945,44300.0
2013-01-23 13:30:00,37.91,37.93,37.9,37.93,51600.0,30.3945,30.4105,30.3865,30.4105,51600.0
2013-01-23 13:35:00,37.92,37.94,37.92,37.94,27200.0,30.4025,30.4185,30.4025,30.4185,27200.0
2013-01-23 13:40:00,37.94,37.97,37.93,37.97,97800.0,30.4185,30.4426,30.4105,30.4426,97800.0
2013-01-23 13:45:00,37.97,37.97,37.96,37.96,59000.0,30.4426,30.4426,30.4346,30.4346,59000.0
2013-01-23 13:50:00,37.97,37.97,37.96,37.97,27300.0,30.4426,30.4426,30.4346,30.4426,27300.0
2013-01-23 13:55:00,37.97,37.98,37.96,37.98,46600.0,30.4426,30.4506,30.4346,30.4506,46600.0
2013-01-23 14:00:00,37.98,37.98,37.97,37.98,63600.0,30.4506,30.4506,30.4426,30.4506,63600.0
2013-01-23 14:05:00,37.98,38.0,37.93,37.93,144300.0,30.4506,30.4666,30.4105,30.4105,144300.0
2013-01-23 14:10:00,37.92,37.93,37.89,37.89,69600.0,30.4025,30.4105,30.3784,30.3784,69600.0
2013-01-23 14:15:00,37.89,37.9,37.88,37.89,27500.0,30.3784,30.3865,30.3704,30.3784,27500.0
2013-01-23 14:20:00,37.89,37.91,37.88,37.9,93400.0,30.3784,30.3945,30.3704,30.3865,93400.0
2013-01-23 14:25:00,37.9,37.91,37.87,37.9,97500.0,30.3865,30.3945,30.3624,30.3865,97500.0
2013-01-23 14:30:00,37.91,37.99,37.9,37.98,79400.0,30.3945,30.4586,30.3865,30.4506,79400.0
2013-01-23 14:35:00,37.98,38.08,37.97,38.08,110300.0,30.4506,30.5308,30.4426,30.5308,110300.0
2013-01-23 14:40:00,38.08,38.14,38.08,38.11,93200.0,30.5308,30.5789,30.5308,30.5548,93200.0
2013-01-23 14:45:00,38.12,38.12,38.09,38.1,157000.0,30.5628,30.5628,30.5388,30.5468,157000.0
2013-01-23 14:50:00,38.1,38.1,38.0,38.03,227100.0,30.5468,30.5468,30.4666,30.4907,227100.0
2013-01-23 14:55:00,38.03,38.04,37.98,38.0,113800.0,30.4907,30.4987,30.4506,30.4666,113800.0
2013-01-23 15:00:00,38.0,38.01,37.94,37.95,122500.0,30.4666,30.4747,30.4185,30.4265,122500.0
2013-01-23 15:05:00,37.95,37.98,37.92,37.97,152300.0,30.4265,30.4506,30.4025,30.4426,152300.0
2013-01-23 15:10:00,37.98,37.99,37.95,37.96,156400.0,30.4506,30.4586,30.4265,30.4346,156400.0
2013-01-23 15:15:00,37.95,37.95,37.9,37.9,157800.0,30.4265,30.4265,30.3865,30.3865,157800.0
2013-01-23 15:20:00,37.91,37.91,37.81,37.82,144200.0,30.3945,30.3945,30.3143,30.3223,144200.0
2013-01-23 15:25:00,37.82,37.83,37.79,37.8,94700.0,30.3223,30.3303,30.2983,30.3063,94700.0
2013-01-23 15:30:00,37.8,37.87,37.78,37.83,203300.0,30.3063,30.3624,30.2903,30.3303,203300.0
2013-01-23 15:35:00,37.84,37.85,37.82,37.82,104600.0,30.3384,30.3464,30.3223,30.3223,104600.0
2013-01-23 15:40:00,37.82,37.85,37.82,37.83,191100.0,30.3223,30.3464,30.3223,30.3303,191100.0
2013-01-23 15:45:00,37.83,37.83,37.72,37.74,360800.0,30.3303,30.3303,30.2421,30.2582,360800.0
2013-01-23 15:50:00,37.75,37.79,37.74,37.77,279800.0,30.2662,30.2983,30.2582,30.2822,279800.0
2013-01-23 15:55:00,37.77,37.81,37.74,37.8,331800.0,30.2822,30.3143,30.2582,30.3063,331800.0
2013-01-24 09:30:00,37.79,37.95,37.68,37.94,219200.0,30.2983,30.4265,30.2101,30.4185,219200.0
2013-01-24 09:35:00,37.95,38.08,37.93,38.05,168900.0,30.4265,30.5308,30.4105,30.5067,168900.0
2013-01-24 09:40:00,38.06,38.09,37.98,38.07,149000.0,30.5147,30.5388,30.4506,30.5228,149000.0
2013-01-24 09:45:00,38.05,38.05,37.97,38.0,84800.0,30.5067,30.5067,30.4426,30.4666,84800.0
2013-01-24 09:50:00,37.99,38.14,37.99,38.1,161700.0,30.4586,30.5789,30.4586,30.5468,161700.0
2013-01-24 09:55:00,38.09,38.09,38.01,38.02,124900.0,30.5388,30.5388,30.4747,30.4827,124900.0
2013-01-24 10:00:00,38.02,38.08,37.98,38.07,106200.0,30.4827,30.5308,30.4506,30.5228,106200.0
2013-01-24 10:05:00,38.07,38.07,37.98,38.02,95000.0,30.5228,30.5228,30.4506,30.4827,95000.0
2013-01-24 10:10:00,38.02,38.05,38.0,38.05,183500.0,30.4827,30.5067,30.4666,30.5067,183500.0
2013-01-24 10:15:00,38.05,38.13,38.05,38.12,96700.0,30.5067,30.5709,30.5067,30.5628,96700.0
2013-01-24 10:20:00,38.12,38.13,38.05,38.1,144600.0,30.5628,30.5709,30.5067,30.5468,144600.0
2013-01-24 10:25:00,38.1,38.15,38.1,38.1,147700.0,30.5468,30.5869,30.5468,30.5468,147700.0
2013-01-24 10:30:00,38.11,38.15,38.09,38.15,150700.0,30.5548,30.5869,30.5388,30.5869,150700.0
2013-01-24 10:35:00,38.15,38.19,38.14,38.19,238300.0,30.5869,30.619,30.5789,30.619,238300.0
2013-01-24 10:40:00,38.19,38.25,38.18,38.25,198700.0,30.619,30.6671,30.611,30.6671,198700.0
2013-01-24 10:45:00,38.24,38.27,38.21,38.27,264900.0,30.6591,30.6831,30.635,30.6831,264900.0
2013-01-24 10:50:00,38.27,38.32,38.23,38.24,185000.0,30.6831,30.7232,30.651,30.6591,185000.0
2013-01-24 10:55:00,38.25,38.28,38.18,38.2,94600.0,30.6671,30.6911,30.611,30.627,94600.0
2013-01-24 11:00:00,38.2,38.2,38.14,38.18,86500.0,30.627,30.627,30.5789,30.611,86500.0
2013-01-24 11:05:00,38.17,38.19,38.14,38.17,116600.0,30.6029,30.619,30.5789,30.6029,116600.0
2013-01-24 11:10:00,38.17,38.19,38.1,38.15,173400.0,30.6029,30.619,30.5468,30.5869,173400.0
2013-01-24 11:15:00,38.14,38.15,38.08,38.09,97700.0,30.5789,30.5869,30.5308,30.5388,97700.0
2013-01-24 11:20:00,38.08,38.15,38.08,38.14,107300.0,30.5308,30.5869,30.5308,30.5789,107300.0
2013-01-24 11:25:00,38.14,38.17,38.12,38.12,116900.0,30.5789,30.6029,30.5628,30.5628,116900.0
2013-01-24 11:30:00,38.13,38.15,38.09,38.13,69000.0,30.5709,30.5869,30.5388,30.5709,69000.0
2013-01-24 11:35:00,38.13,38.15,38.12,38.15,56400.0,30.5709,30.5869,30.5628,30.5869,56400.0
2013-01-24 11:40:00,38.15,38.18,38.14,38.15,73600.0,30.5869,30.611,30.5789,30.5869,73600.0
2013-01-24 11:45:00,38.15,38.17,38.14,38.15,90100.0,30.5869,30.6029,30.5789,30.5869,90100.0
2013-01-24 11:50:00,38.15,38.19,38.14,38.17,103300.0,30.5869,30.619,30.5789,30.6029,103300.0
2013-01-24 11:55:00,38.17,38.2,38.14,38.16,157500.0,30.6029,30.627,30.5789,30.5949,157500.0
2013-01-24 12:00:00,38.16,38.19,38.15,38.17,75800.0,30.5949,30.619,30.5869,30.6029,75800.0
2013-01-24 12:05:00,38.16,38.18,38.15,38.15,113700.0,30.5949,30.611,30.5869,30.5869,113700.0
2013-01-24 12:10:00,38.15,38.17,38.15,38.16,42900.0,30.5869,30.6029,30.5869,30.5949,42900.0
2013-01-24 12:15:00,38.16,38.17,38.14,38.16,118800.0,30.5949,30.6029,30.5789,30.5949,118800.0
2013-01-24 12:20:00,38.15,38.17,38.13,38.15,41700.0,30.5869,30.6029,30.5709,30.5869,41700.0
2013-01-24 12:25:00,38.16,38.18,38.15,38.17,27500.0,30.5949,30.611,30.5869,30.6029,27500.0
2013-01-24 12:30:00,38.18,38.18,38.11,38.13,192700.0,30.611,30.611,30.5548,30.5709,192700.0
2013-01-24 12:35:00,38.12,38.12,38.02,38.03,112800.0,30.5628,30.5628,30.4827,30.4907,112800.0
2013-01-24 12:40:00,38.02,38.07,38.01,38.03,168600.0,30.4827,30.5228,30.4747,30.4907,168600.0
2013-01-24 12:45:00,38.02,38.03,38.0,38.0,93500.0,30.4827,30.4907,30.4666,30.4666,93500.0
2013-01-24 12:50:00,38.0,38.01,37.97,37.98,115300.0,30.4666,30.4747,30.4426,30.4506,115300.0
2013-01-24 12:55:00,37.97,37.98,37.94,37.96,55600.0,30.4426,30.4506,30.4185,30.4346,55600.0
2013-01-24 13:00:00,37.95,37.96,37.91,37.92,90000.0,30.4265,30.4346,30.3945,30.4025,90000.0
2013-01-24 13:05:00,37.92,37.98,37.9,37.95,71600.0,30.4025,30.4506,30.3865,30.4265,71600.0
2013-01-24 13:10:00,37.94,37.95,37.91,37.92,86700.0,30.4185,30.4265,30.3945,30.4025,86700.0
2013-01-24 13:15:00,37.91,37.92,37.87,37.9,88800.0,30.3945,30.4025,30.3624,30.3865,88800.0
2013-01-24 13:20:00,37.9,38.02,37.9,38.01,171700.0,30.3865,30.4827,30.3865,30.4747,171700.0
2013-01-24 13:25:00,38.01,38.02,38.0,38.01,89600.0,30.4747,30.4827,30.4666,30.4747,89600.0
2013-01-24 13:30:00,38.01,38.01,37.94,37.96,91700.0,30.4747,30.4747,30.4185,30.4346,91700.0
2013-01-24 13:35:00,37.96,37.97,37.93,37.93,49600.0,30.4346,30.4426,30.4105,30.4105,49600.0
2013-01-24 13:40:00,37.93,37.93,37.76,37.76,129000.0,30.4105,30.4105,30.2742,30.2742,129000.0
2013-01-24 13:45:00,37.77,37.77,37.7,37.72,140000.0,30.2822,30.2822,30.2261,30.2421,140000.0
2013-01-24 13:50:00,37.72,37.73,37.61,37.7,219700.0,30.2421,30.2502,30.154,30.2261,219700.0
2013-01-24 13:55:00,37.69,37.7,37.63,37.64,76900.0,30.2181,30.2261,30.17,30.178,76900.0
2013-01-24 14:00:00,37.64,37.72,37.62,37.71,104600.0,30.178,30.2421,30.162,30.2341,104600.0
2013-01-24 14:05:00,37.71,37.77,37.7,37.72,79900.0,30.2341,30.2822,30.2261,30.2421,79900.0
2013-01-24 14:10:00,37.73,37.73,37.7,37.71,58900.0,30.2502,30.2502,30.2261,30.2341,58900.0
2013-01-24 14:15:00,37.71,37.73,37.65,37.65,86200.0,30.2341,30.2502,30.186,30.186,86200.0
2013-01-24 14:20:00,37.64,37.65,37.59,37.61,113200.0,30.178,30.186,30.1379,30.154,113200.0
2013-01-24 14:25:00,37.62,37.62,37.45,37.56,254700.0,30.162,30.162,30.0257,30.1139,254700.0
2013-01-24 14:30:00,37.56,37.63,37.55,37.57,178800.0,30.1139,30.17,30.1058,30.1219,178800.0
2013-01-24 14:35:00,37.58,37.63,37.56,37.58,141500.0,30.1299,30.17,30.1139,30.1299,141500.0
2013-01-24 14:40:00,37.58,37.63,37.56,37.62,118300.0,30.1299,30.17,30.1139,30.162,118300.0
2013-01-24 14:45:00,37.63,37.63,37.58,37.63,250100.0,30.17,30.17,30.1299,30.17,250100.0
2013-01-24 14:50:00,37.62,37.7,37.58,37.69,191600.0,30.162,30.2261,30.1299,30.2181,191600.0
2013-01-24 14:55:00,37.69,37.72,37.68,37.68,95100.0,30.2181,30.2421,30.2101,30.2101,95100.0
2013-01-24 15:00:00,37.69,37.75,37.68,37.73,121700.0,30.2181,30.2662,30.2101,30.2502,121700.0
2013-01-24 15:05:00,37.73,37.74,37.72,37.73,51700.0,30.2502,30.2582,30.2421,30.2502,51700.0
2013-01-24 15:10:00,37.73,37.77,37.71,37.74,194600.0,30.2502,30.2822,30.2341,30.2582,194600.0
2013-01-24 15:15:00,37.73,37.83,37.73,37.8,203100.0,30.2502,30.3303,30.2502,30.3063,203100.0
2013-01-24 15:20:00,37.8,37.85,37.78,37.78,150400.0,30.3063,30.3464,30.2903,30.2903,150400.0
2013-01-24 15:25:00,37.78,37.82,37.75,37.75,113200.0,30.2903,30.3223,30.2662,30.2662,113200.0
2013-01-24 15:30:00,37.75,37.89,37.75,37.86,172900.0,30.2662,30.3784,30.2662,30.3544,172900.0
2013-01-24 15:35:00,37.86,37.94,37.86,37.91,247100.0,30.3544,30.4185,30.3544,30.3945,247100.0
2013-01-24 15:40:00,37.91,37.91,37.82,37.91,145500.0,30.3945,30.3945,30.3223,30.3945,145500.0
2013-01-24 15:45:00,37.9,37.92,37.78,37.82,236700.0,30.3865,30.4025,30.2903,30.3223,236700.0
2013-01-24 15:50:00,37.82,37.86,37.74,37.77,220300.0,30.3223,30.3544,30.2582,30.2822,220300.0
2013-01-24 15:55:00,37.77,37.81,37.76,37.8,414800.0,30.2822,30.3143,30.2742,30.3063,414800.0
2013-01-25 09:30:00,39.54,39.8,39.5,39.8,1945800.0,31.7013,31.9098,31.6693,31.9098,1945800.0
2013-01-25 09:35:00,39.79,40.28,39.65,40.05,2355000.0,31.9018,32.2946,31.7895,32.1102,2355000.0
2013-01-25 09:40:00,40.06,40.15,39.88,39.94,1136900.0,32.1182,32.1904,31.9739,32.022,1136900.0
2013-01-25 09:45:00,39.94,39.96,39.63,39.74,1302700.0,32.022,32.0381,31.7735,31.8617,1302700.0
2013-01-25 09:50:00,39.73,39.74,39.55,39.63,819900.0,31.8537,31.8617,31.7094,31.7735,819900.0
2013-01-25 09:55:00,39.63,39.8,39.4,39.57,1062400.0,31.7735,31.9098,31.5891,31.7254,1062400.0
2013-01-25 10:00:00,39.56,39.57,39.41,39.46,580600.0,31.7174,31.7254,31.5971,31.6372,580600.0
2013-01-25 10:05:00,39.46,39.5,39.32,39.42,919600.0,31.6372,31.6693,31.525,31.6051,919600.0
2013-01-25 10:10:00,39.41,39.5,39.4,39.49,663700.0,31.5971,31.6693,31.5891,31.6613,663700.0
2013-01-25 10:15:00,39.5,39.51,39.45,39.48,819500.0,31.6693,31.6773,31.6292,31.6532,819500.0
2013-01-25 10:20:00,39.47,39.64,39.4,39.54,685100.0,31.6452,31.7815,31.5891,31.7013,685100.0
2013-01-25 10:25:00,39.53,39.62,39.5,39.62,563000.0,31.6933,31.7655,31.6693,31.7655,563000.0
2013-01-25 10:30:00,39.62,39.68,39.54,39.56,399600.0,31.7655,31.8136,31.7013,31.7174,399600.0
2013-01-25 10:35:00,39.56,39.72,39.54,39.71,377400.0,31.7174,31.8457,31.7013,31.8376,377400.0
2013-01-25 10:40:00,39.71,39.82,39.61,39.62,670800.0,31.8376,31.9258,31.7575,31.7655,670800.0
2013-01-25 10:45:00,39.62,39.81,39.55,39.75,642600.0,31.7655,31.9178,31.7094,31.8697,642600.0
2013-01-25 10:50:00,39.75,39.75,39.68,39.75,369600.0,31.8697,31.8697,31.8136,31.8697,369600.0
2013-01-25 10:55:00,39.75,39.77,39.72,39.73,551300.0,31.8697,31.8857,31.8457,31.8537,551300.0
2013-01-25 11:00:00,39.76,39.77,39.63,39.72,563100.0,31.8777,31.8857,31.7735,31.8457,563100.0
2013-01-25 11:05:00,39.72,39.77,39.71,39.74,384800.0,31.8457,31.8857,31.8376,31.8617,384800.0
2013-01-25 11:10:00,39.74,39.74,39.67,39.68,248300.0,31.8617,31.8617,31.8056,31.8136,248300.0
2013-01-25 11:15:00,39.68,39.75,39.64,39.75,642700.0,31.8136,31.8697,31.7815,31.8697,642700.0
2013-01-25 11:20:00,39.74,39.8,39.55,39.66,507700.0,31.8617,31.9098,31.7094,31.7975,507700.0
2013-01-25 11:25:00,39.66,39.7,39.5,39.51,290200.0,31.7975,31.8296,31.6693,31.6773,290200.0
2013-01-25 11:30:00,39.52,39.56,39.41,39.55,283100.0,31.6853,31.7174,31.5971,31.7094,283100.0
2013-01-25 11:35:00,39.56,39.67,39.54,39.65,261600.0,31.7174,31.8056,31.7013,31.7895,261600.0
2013-01-25 11:40:00,39.65,39.67,39.61,39.61,145000.0,31.7895,31.8056,31.7575,31.7575,145000.0
2013-01-25 11:45:00,39.62,39.7,39.61,39.65,199100.0,31.7655,31.8296,31.7575,31.7895,199100.0
2013-01-25 11:50:00,39.65,39.68,39.65,39.68,102900.0,31.7895,31.8136,31.7895,31.8136,102900.0
2013-01-25 11:55:00,39.68,39.68,39.58,39.61,343800.0,31.8136,31.8136,31.7334,31.7575,343800.0
2013-01-25 12:00:00,39.61,39.69,39.61,39.69,187000.0,31.7575,31.8216,31.7575,31.8216,187000.0
2013-01-25 12:05:00,39.69,39.77,39.68,39.75,243400.0,31.8216,31.8857,31.8136,31.8697,243400.0
2013-01-25 12:10:00,39.75,39.8,39.69,39.69,158000.0,31.8697,31.9098,31.8216,31.8216,158000.0
2013-01-25 12:15:00,39.71,39.75,39.7,39.74,157600.0,31.8376,31.8697,31.8296,31.8617,157600.0
2013-01-25 12:20:00,39.74,39.75,39.69,39.7,105800.0,31.8617,31.8697,31.8216,31.8296,105800.0
2013-01-25 12:25:00,39.7,39.7,39.6,39.61,128400.0,31.8296,31.8296,31.7494,31.7575,128400.0
2013-01-25 12:30:00,39.61,39.64,39.58,39.6,163500.0,31.7575,31.7815,31.7334,31.7494,163500.0
2013-01-25 12:35:00,39.6,39.62,39.58,39.59,78800.0,31.7494,31.7655,31.7334,31.7414,78800.0
2013-01-25 12:40:00,39.59,39.68,39.59,39.68,179400.0,31.7414,31.8136,31.7414,31.8136,179400.0
2013-01-25 12:45:00,39.67,39.69,39.66,39.66,75600.0,31.8056,31.8216,31.7975,31.7975,75600.0
2013-01-25 12:50:00,39.66,39.66,39.58,39.61,85200.0,31.7975,31.7975,31.7334,31.7575,85200.0
2013-01-25 12:55:00,39.61,39.64,39.58,39.58,128400.0,31.7575,31.7815,31.7334,31.7334,128400.0
2013-01-25 13:00:00,39.58,39.6,39.55,39.58,100700.0,31.7334,31.7494,31.7094,31.7334,100700.0
2013-01-25 13:05:00,39.58,39.61,39.55,39.61,126200.0,31.7334,31.7575,31.7094,31.7575,126200.0
2013-01-25 13:10:00,39.6,39.67,39.58,39.59,156000.0,31.7494,31.8056,31.7334,31.7414,156000.0
2013-01-25 13:15:00,39.6,39.61,39.58,39.59,92600.0,31.7494,31.7575,31.7334,31.7414,92600.0
2013-01-25 13:20:00,39.59,39.63,39.58,39.63,99900.0,31.7414,31.7735,31.7334,31.7735,99900.0
2013-01-25 13:25:00,39.63,39.69,39.62,39.65,114700.0,31.7735,31.8216,31.7655,31.7895,114700.0
2013-01-25 13:30:00,39.64,39.65,39.59,39.61,109000.0,31.7815,31.7895,31.7414,31.7575,109000.0
2013-01-25 13:35:00,39.61,39.67,39.59,39.67,82400.0,31.7575,31.8056,31.7414,31.8056,82400.0
2013-01-25 13:40:00,39.67,39.75,39.66,39.74,214100.0,31.8056,31.8697,31.7975,31.8617,214100.0
2013-01-25 13:45:00,39.75,39.82,39.73,39.76,149600.0,31.8697,31.9258,31.8537,31.8777,149600.0
2013-01-25 13:50:00,39.76,39.76,39.71,39.72,109100.0,31.8777,31.8777,31.8376,31.8457,109100.0
2013-01-25 13:55:00,39.72,39.75,39.69,39.74,243100.0,31.8457,31.8697,31.8216,31.8617,243100.0
2013-01-25 14:00:00,39.74,39.75,39.7,39.75,165800.0,31.8617,31.8697,31.8296,31.8697,165800.0
2013-01-25 14:05:00,39.75,39.75,39.71,39.72,103300.0,31.8697,31.8697,31.8376,31.8457,103300.0
2013-01-25 14:10:00,39.72,39.75,39.66,39.71,119300.0,31.8457,31.8697,31.7975,31.8376,119300.0
2013-01-25 14:15:00,39.71,39.71,39.67,39.7,87700.0,31.8376,31.8376,31.8056,31.8296,87700.0
2013-01-25 14:20:00,39.7,39.7,39.69,39.7,59900.0,31.8296,31.8296,31.8216,31.8296,59900.0
2013-01-25 14:25:00,39.7,39.7,39.69,39.7,41100.0,31.8296,31.8296,31.8216,31.8296,41100.0
2013-01-25 14:30:00,39.69,39.7,39.63,39.64,98200.0,31.8216,31.8296,31.7735,31.7815,98200.0
2013-01-25 14:35:00,39.64,39.72,39.64,39.69,170200.0,31.7815,31.8457,31.7815,31.8216,170200.0
2013-01-25 14:40:00,39.7,39.7,39.69,39.7,41700.0,31.8296,31.8296,31.8216,31.8296,41700.0
2013-01-25 14:45:00,39.7,39.72,39.68,39.72,135100.0,31.8296,31.8457,31.8136,31.8457,135100.0
2013-01-25 14:50:00,39.72,39.8,39.71,39.8,184800.0,31.8457,31.9098,31.8376,31.9098,184800.0
2013-01-25 14:55:00,39.8,39.86,39.77,39.86,157300.0,31.9098,31.9579,31.8857,31.9579,157300.0
2013-01-25 15:00:00,39.86,39.9,39.8,39.87,329000.0,31.9579,31.99,31.9098,31.9659,329000.0
2013-01-25 15:05:00,39.86,39.87,39.77,39.77,167700.0,31.9579,31.9659,31.8857,31.8857,167700.0
2013-01-25 15:10:00,39.77,39.8,39.76,39.78,171200.0,31.8857,31.9098,31.8777,31.8938,171200.0
2013-01-25 15:15:00,39.77,39.78,39.72,39.76,228900.0,31.8857,31.8938,31.8457,31.8777,228900.0
2013-01-25 15:20:00,39.77,39.77,39.72,39.73,103500.0,31.8857,31.8857,31.8457,31.8537,103500.0
2013-01-25 15:25:00,39.73,39.74,39.68,39.73,220000.0,31.8537,31.8617,31.8136,31.8537,220000.0
2013-01-25 15:30:00,39.73,39.82,39.72,39.82,345200.0,31.8537,31.9258,31.8457,31.9258,345200.0
2013-01-25 15:35:00,39.81,39.84,39.81,39.81,195900.0,31.9178,31.9419,31.9178,31.9178,195900.0
2013-01-25 15:40:00,39.81,39.87,39.76,39.86,480100.0,31.9178,31.9659,31.8777,31.9579,480100.0
2013-01-25 15:45:00,39.86,39.86,39.73,39.75,536700.0,31.9579,31.9579,31.8537,31.8697,536700.0
2013-01-25 15:50:00,39.75,39.82,39.73,39.81,530300.0,31.8697,31.9258,31.8537,31.9178,530300.0
2013-01-25 15:55:00,39.81,39.82,39.69,39.72,922200.0,31.9178,31.9258,31.8216,31.8457,922200.0
2013-01-28 09:30:00,40.24,40.65,40.05,40.28,868800.0,32.2626,32.5913,32.1102,32.2946,868800.0
2013-01-28 09:35:00,40.28,40.33,39.88,40.16,669300.0,32.2946,32.3347,31.9739,32.1984,669300.0
2013-01-28 09:40:00,40.14,40.33,40.04,40.26,499300.0,32.1824,32.3347,32.1022,32.2786,499300.0
2013-01-28 09:45:00,40.27,40.51,40.27,40.34,406000.0,32.2866,32.479,32.2866,32.3427,406000.0
2013-01-28 09:50:00,40.33,40.35,40.12,40.12,266500.0,32.3347,32.3508,32.1664,32.1664,266500.0
2013-01-28 09:55:00,40.11,40.21,40.11,40.18,200100.0,32.1583,32.2385,32.1583,32.2145,200100.0
2013-01-28 10:00:00,40.17,40.2,40.06,40.2,292000.0,32.2064,32.2305,32.1182,32.2305,292000.0
2013-01-28 10:05:00,40.19,40.2,40.05,40.06,246900.0,32.2225,32.2305,32.1102,32.1182,246900.0
2013-01-28 10:10:00,40.06,40.2,39.99,40.18,287200.0,32.1182,32.2305,32.0621,32.2145,287200.0
2013-01-28 10:15:00,40.19,40.2,40.13,40.15,184500.0,32.2225,32.2305,32.1744,32.1904,184500.0
2013-01-28 10:20:00,40.15,40.23,40.15,40.21,195300.0,32.1904,32.2545,32.1904,32.2385,195300.0
2013-01-28 10:25:00,40.21,40.32,40.2,40.32,169100.0,32.2385,32.3267,32.2305,32.3267,169100.0
2013-01-28 10:30:00,40.32,40.32,40.16,40.2,196200.0,32.3267,32.3267,32.1984,32.2305,196200.0
2013-01-28 10:35:00,40.2,40.24,40.15,40.16,120100.0,32.2305,32.2626,32.1904,32.1984,120100.0
2013-01-28 10:40:00,40.16,40.22,40.14,40.21,162800.0,32.1984,32.2465,32.1824,32.2385,162800.0
2013-01-28 10:45:00,40.22,40.23,40.17,40.2,352300.0,32.2465,32.2545,32.2064,32.2305,352300.0
2013-01-28 10:50:00,40.2,40.22,40.16,40.18,171700.0,32.2305,32.2465,32.1984,32.2145,171700.0
2013-01-28 10:55:00,40.19,40.19,40.02,40.03,330200.0,32.2225,32.2225,32.0862,32.0942,330200.0
2013-01-28 11:00:00,40.04,40.12,40.04,40.12,113200.0,32.1022,32.1664,32.1022,32.1664,113200.0
2013-01-28 11:05:00,40.11,40.12,40.03,40.08,156100.0,32.1583,32.1664,32.0942,32.1343,156100.0
2013-01-28 11:10:00,40.08,40.12,40.08,40.12,103900.0,32.1343,32.1664,32.1343,32.1664,103900.0
2013-01-28 11:15:00,40.12,40.12,40.07,40.11,104400.0,32.1664,32.1664,32.1263,32.1583,104400.0
2013-01-28 11:20:00,40.11,40.15,40.09,40.1,170300.0,32.1583,32.1904,32.1423,32.1503,170300.0
2013-01-28 11:25:00,40.09,40.21,40.08,40.17,179300.0,32.1423,32.2385,32.1343,32.2064,179300.0
2013-01-28 11:30:00,40.17,40.29,40.15,40.26,194800.0,32.2064,32.3027,32.1904,32.2786,194800.0
2013-01-28 11:35:00,40.26,40.31,40.22,40.28,181700.0,32.2786,32.3187,32.2465,32.2946,181700.0
2013-01-28 11:40:00,40.29,40.45,40.25,40.45,202200.0,32.3027,32.4309,32.2706,32.4309,202200.0
2013-01-28 11:45:00,40.44,40.5,40.37,40.39,263200.0,32.4229,32.471,32.3668,32.3828,263200.0
2013-01-28 11:50:00,40.38,40.38,40.31,40.35,121800.0,32.3748,32.3748,32.3187,32.3508,121800.0
2013-01-28 11:55:00,40.34,40.35,40.3,40.35,59300.0,32.3427,32.3508,32.3107,32.3508,59300.0
2013-01-28 12:00:00,40.36,40.44,40.36,40.42,101600.0,32.3588,32.4229,32.3588,32.4069,101600.0
2013-01-28 12:05:00,40.41,40.46,40.39,40.39,103900.0,32.3989,32.439,32.3828,32.3828,103900.0
2013-01-28 12:10:00,40.39,40.48,40.39,40.44,78200.0,32.3828,32.455,32.3828,32.4229,78200.0
2013-01-28 12:15:00,40.45,40.45,40.4,40.44,172200.0,32.4309,32.4309,32.3908,32.4229,172200.0
2013-01-28 12:20:00,40.45,40.47,40.42,40.45,111800.0,32.4309,32.447,32.4069,32.4309,111800.0
2013-01-28 12:25:00,40.45,40.48,40.36,40.38,269200.0,32.4309,32.455,32.3588,32.3748,269200.0
2013-01-28 12:30:00,40.37,40.38,40.29,40.37,97600.0,32.3668,32.3748,32.3027,32.3668,97600.0
2013-01-28 12:35:00,40.36,40.39,40.25,40.27,81700.0,32.3588,32.3828,32.2706,32.2866,81700.0
2013-01-28 12:40:00,40.26,40.37,40.26,40.35,73200.0,32.2786,32.3668,32.2786,32.3508,73200.0
2013-01-28 12:45:00,40.36,40.36,40.28,40.28,69200.0,32.3588,32.3588,32.2946,32.2946,69200.0
2013-01-28 12:50:00,40.28,40.33,40.25,40.26,73100.0,32.2946,32.3347,32.2706,32.2786,73100.0
2013-01-28 12:55:00,40.27,40.32,40.26,40.28,30900.0,32.2866,32.3267,32.2786,32.2946,30900.0
2013-01-28 13:00:00,40.27,40.28,40.21,40.21,77100.0,32.2866,32.2946,32.2385,32.2385,77100.0
2013-01-28 13:05:00,40.21,40.23,40.15,40.22,65800.0,32.2385,32.2545,32.1904,32.2465,65800.0
2013-01-28 13:10:00,40.22,40.28,40.21,40.25,53700.0,32.2465,32.2946,32.2385,32.2706,53700.0
2013-01-28 13:15:00,40.25,40.25,40.21,40.23,40600.0,32.2706,32.2706,32.2385,32.2545,40600.0
2013-01-28 13:20:00,40.22,40.28,40.21,40.28,66400.0,32.2465,32.2946,32.2385,32.2946,66400.0
2013-01-28 13:25:00,40.28,40.28,40.19,40.19,61100.0,32.2946,32.2946,32.2225,32.2225,61100.0
2013-01-28 13:30:00,40.2,40.3,40.19,40.27,83800.0,32.2305,32.3107,32.2225,32.2866,83800.0
2013-01-28 13:35:00,40.28,40.36,40.26,40.33,96400.0,32.2946,32.3588,32.2786,32.3347,96400.0
2013-01-28 13:40:00,40.34,40.38,40.33,40.37,54700.0,32.3427,32.3748,32.3347,32.3668,54700.0
2013-01-28 13:45:00,40.37,40.39,40.25,40.25,65600.0,32.3668,32.3828,32.2706,32.2706,65600.0
2013-01-28 13:50:00,40.25,40.25,40.2,40.22,61200.0,32.2706,32.2706,32.2305,32.2465,61200.0
2013-01-28 13:55:00,40.23,40.27,40.22,40.27,67000.0,32.2545,32.2866,32.2465,32.2866,67000.0
2013-01-28 14:00:00,40.27,40.36,40.26,40.36,107800.0,32.2866,32.3588,32.2786,32.3588,107800.0
2013-01-28 14:05:00,40.36,40.39,40.36,40.37,95500.0,32.3588,32.3828,32.3588,32.3668,95500.0
2013-01-28 14:10:00,40.38,40.44,40.37,40.41,93500.0,32.3748,32.4229,32.3668,32.3989,93500.0
2013-01-28 14:15:00,40.41,40.42,40.39,40.41,66300.0,32.3989,32.4069,32.3828,32.3989,66300.0
2013-01-28 14:20:00,40.41,40.42,40.35,40.35,82100.0,32.3989,32.4069,32.3508,32.3508,82100.0
2013-01-28 14:25:00,40.35,40.44,40.34,40.41,95600.0,32.3508,32.4229,32.3427,32.3989,95600.0
2013-01-28 14:30:00,40.41,40.45,40.37,40.43,87500.0,32.3989,32.4309,32.3668,32.4149,87500.0
2013-01-28 14:35:00,40.43,40.43,40.36,40.36,68500.0,32.4149,32.4149,32.3588,32.3588,68500.0
2013-01-28 14:40:00,40.36,40.38,40.31,40.33,80600.0,32.3588,32.3748,32.3187,32.3347,80600.0
2013-01-28 14:45:00,40.33,40.36,40.32,40.36,31300.0,32.3347,32.3588,32.3267,32.3588,31300.0
2013-01-28 14:50:00,40.35,40.44,40.35,40.39,121000.0,32.3508,32.4229,32.3508,32.3828,121000.0
2013-01-28 14:55:00,40.39,40.39,40.35,40.38,80800.0,32.3828,32.3828,32.3508,32.3748,80800.0
2013-01-28 15:00:00,40.38,40.38,40.35,40.36,74700.0,32.3748,32.3748,32.3508,32.3588,74700.0
2013-01-28 15:05:00,40.36,40.37,40.29,40.32,124500.0,32.3588,32.3668,32.3027,32.3267,124500.0
2013-01-28 15:10:00,40.32,40.32,40.28,40.29,53500.0,32.3267,32.3267,32.2946,32.3027,53500.0
2013-01-28 15:15:00,40.28,40.3,40.27,40.28,91800.0,32.2946,32.3107,32.2866,32.2946,91800.0
2013-01-28 15:20:00,40.28,40.28,40.2,40.2,150100.0,32.2946,32.2946,32.2305,32.2305,150100.0
2013-01-28 15:25:00,40.2,40.27,40.19,40.24,109900.0,32.2305,32.2866,32.2225,32.2626,109900.0
2013-01-28 15:30:00,40.24,40.26,40.21,40.24,152300.0,32.2626,32.2786,32.2385,32.2626,152300.0
2013-01-28 15:35:00,40.24,40.27,40.23,40.27,134200.0,32.2626,32.2866,32.2545,32.2866,134200.0
2013-01-28 15:40:00,40.26,40.32,40.25,40.32,171900.0,32.2786,32.3267,32.2706,32.3267,171900.0
2013-01-28 15:45:00,40.31,40.34,40.26,40.32,285000.0,32.3187,32.3427,32.2786,32.3267,285000.0
2013-01-28 15:50:00,40.33,40.36,40.3,40.32,316400.0,32.3347,32.3588,32.3107,32.3267,316400.0
2013-01-28 15:55:00,40.33,40.34,40.28,40.28,468800.0,32.3347,32.3427,32.2946,32.2946,468800.0
2013-01-29 09:30:00,40.21,40.49,40.19,40.48,464000.0,32.2385,32.463,32.2225,32.455,464000.0
2013-01-29 09:35:00,40.48,40.49,40.37,40.43,366200.0,32.455,32.463,32.3668,32.4149,366200.0
2013-01-29 09:40:00,40.44,40.45,40.38,40.45,224400.0,32.4229,32.4309,32.3748,32.4309,224400.0
2013-01-29 09:45:00,40.44,40.46,40.34,40.41,222300.0,32.4229,32.439,32.3427,32.3989,222300.0
2013-01-29 09:50:00,40.41,40.5,40.41,40.49,110600.0,32.3989,32.471,32.3989,32.463,110600.0
2013-01-29 09:55:00,40.5,40.55,40.39,40.39,212700.0,32.471,32.5111,32.3828,32.3828,212700.0
2013-01-29 10:00:00,40.38,40.51,40.31,40.4,224000.0,32.3748,32.479,32.3187,32.3908,224000.0
2013-01-29 10:05:00,40.39,40.41,40.28,40.31,173900.0,32.3828,32.3989,32.2946,32.3187,173900.0
2013-01-29 10:10:00,40.31,40.36,40.26,40.28,290700.0,32.3187,32.3588,32.2786,32.2946,290700.0
2013-01-29 10:15:00,40.28,40.29,40.21,40.26,266000.0,32.2946,32.3027,32.2385,32.2786,266000.0
2013-01-29 10:20:00,40.26,40.4,40.26,40.39,148400.0,32.2786,32.3908,32.2786,32.3828,148400.0
2013-01-29 10:25:00,40.4,40.53,40.39,40.52,278900.0,32.3908,32.4951,32.3828,32.4871,278900.0
2013-01-29 10:30:00,40.5,40.63,40.5,40.55,222500.0,32.471,32.5752,32.471,32.5111,222500.0
2013-01-29 10:35:00,40.54,40.6,40.51,40.57,305400.0,32.5031,32.5512,32.479,32.5271,305400.0
2013-01-29 10:40:00,40.57,40.65,40.55,40.65,296700.0,32.5271,32.5913,32.5111,32.5913,296700.0
2013-01-29 10:45:00,40.65,40.66,40.62,40.66,225900.0,32.5913,32.5993,32.5672,32.5993,225900.0
2013-01-29 10:50:00,40.65,40.7,40.61,40.7,275900.0,32.5913,32.6314,32.5592,32.6314,275900.0
2013-01-29 10:55:00,40.69,40.78,40.68,40.68,227800.0,32.6234,32.6955,32.6153,32.6153,227800.0
2013-01-29 11:00:00,40.68,40.7,40.6,40.61,183000.0,32.6153,32.6314,32.5512,32.5592,183000.0
2013-01-29 11:05:00,40.6,40.69,40.57,40.68,157100.0,32.5512,32.6234,32.5271,32.6153,157100.0
2013-01-29 11:10:00,40.69,40.7,40.62,40.64,71200.0,32.6234,32.6314,32.5672,32.5833,71200.0
2013-01-29 11:15:00,40.64,40.74,40.63,40.69,234900.0,32.5833,32.6634,32.5752,32.6234,234900.0
2013-01-29 11:20:00,40.68,40.82,40.67,40.82,292400.0,32.6153,32.7276,32.6073,32.7276,292400.0
2013-01-29 11:25:00,40.82,40.93,40.82,40.84,335300.0,32.7276,32.8158,32.7276,32.7436,335300.0
2013-01-29 11:30:00,40.85,40.92,40.78,40.78,200200.0,32.7516,32.8078,32.6955,32.6955,200200.0
2013-01-29 11:35:00,40.78,40.8,40.72,40.77,149700.0,32.6955,32.7115,32.6474,32.6875,149700.0
2013-01-29 11:40:00,40.77,40.85,40.74,40.83,141400.0,32.6875,32.7516,32.6634,32.7356,141400.0
2013-01-29 11:45:00,40.83,40.88,40.8,40.86,211500.0,32.7356,32.7757,32.7115,32.7597,211500.0
2013-01-29 11:50:00,40.86,40.88,40.83,40.85,115000.0,32.7597,32.7757,32.7356,32.7516,115000.0
2013-01-29 11:55:00,40.84,40.87,40.82,40.86,180200.0,32.7436,32.7677,32.7276,32.7597,180200.0
2013-01-29 12:00:00,40.85,40.89,40.79,40.79,163800.0,32.7516,32.7837,32.7035,32.7035,163800.0
2013-01-29 12:05:00,40.79,40.79,40.63,40.63,142400.0,32.7035,32.7035,32.5752,32.5752,142400.0
2013-01-29 12:10:00,40.63,40.7,40.63,40.66,74900.0,32.5752,32.6314,32.5752,32.5993,74900.0
2013-01-29 12:15:00,40.66,40.77,40.66,40.73,88600.0,32.5993,32.6875,32.5993,32.6554,88600.0
2013-01-29 12:20:00,40.73,40.73,40.67,40.69,57300.0,32.6554,32.6554,32.6073,32.6234,57300.0
2013-01-29 12:25:00,40.69,40.71,40.65,40.65,71400.0,32.6234,32.6394,32.5913,32.5913,71400.0
2013-01-29 12:30:00,40.66,40.68,40.63,40.66,94200.0,32.5993,32.6153,32.5752,32.5993,94200.0
2013-01-29 12:35:00,40.66,40.68,40.65,40.67,55100.0,32.5993,32.6153,32.5913,32.6073,55100.0
2013-01-29 12:40:00,40.67,40.71,40.66,40.69,87900.0,32.6073,32.6394,32.5993,32.6234,87900.0
2013-01-29 12:45:00,40.69,40.7,40.66,40.68,35300.0,32.6234,32.6314,32.5993,32.6153,35300.0
2013-01-29 12:50:00,40.68,40.75,40.68,40.69,92900.0,32.6153,32.6715,32.6153,32.6234,92900.0
2013-01-29 12:55:00,40.69,40.69,40.62,40.66,144700.0,32.6234,32.6234,32.5672,32.5993,144700.0
2013-01-29 13:00:00,40.66,40.7,40.66,40.67,58700.0,32.5993,32.6314,32.5993,32.6073,58700.0
2013-01-29 13:05:00,40.67,40.69,40.64,40.68,150000.0,32.6073,32.6234,32.5833,32.6153,150000.0
2013-01-29 13:10:00,40.69,40.73,40.68,40.7,95300.0,32.6234,32.6554,32.6153,32.6314,95300.0
2013-01-29 13:15:00,40.7,40.75,40.69,40.72,55100.0,32.6314,32.6715,32.6234,32.6474,55100.0
2013-01-29 13:20:00,40.72,40.73,40.67,40.69,88600.0,32.6474,32.6554,32.6073,32.6234,88600.0
2013-01-29 13:25:00,40.7,40.71,40.67,40.7,105700.0,32.6314,32.6394,32.6073,32.6314,105700.0
2013-01-29 13:30:00,40.69,40.72,40.68,40.7,66100.0,32.6234,32.6474,32.6153,32.6314,66100.0
2013-01-29 13:35:00,40.7,40.81,40.66,40.8,225400.0,32.6314,32.7196,32.5993,32.7115,225400.0
2013-01-29 13:40:00,40.8,40.89,40.79,40.84,213200.0,32.7115,32.7837,32.7035,32.7436,213200.0
2013-01-29 13:45:00,40.85,40.87,40.82,40.85,102000.0,32.7516,32.7677,32.7276,32.7516,102000.0
2013-01-29 13:50:00,40.85,40.85,40.77,40.79,120100.0,32.7516,32.7516,32.6875,32.7035,120100.0
2013-01-29 13:55:00,40.78,40.8,40.77,40.79,43700.0,32.6955,32.7115,32.6875,32.7035,43700.0
2013-01-29 14:00:00,40.79,40.8,40.77,40.8,56300.0,32.7035,32.7115,32.6875,32.7115,56300.0
2013-01-29 14:05:00,40.79,40.8,40.76,40.78,96000.0,32.7035,32.7115,32.6795,32.6955,96000.0
2013-01-29 14:10:00,40.77,40.8,40.77,40.8,115000.0,32.6875,32.7115,32.6875,32.7115,115000.0
2013-01-29 14:15:00,40.8,40.8,40.76,40.77,81500.0,32.7115,32.7115,32.6795,32.6875,81500.0
2013-01-29 14:20:00,40.77,40.8,40.76,40.78,75200.0,32.6875,32.7115,32.6795,32.6955,75200.0
2013-01-29 14:25:00,40.79,40.8,40.78,40.79,101600.0,32.7035,32.7115,32.6955,32.7035,101600.0
2013-01-29 14:30:00,40.79,40.83,40.78,40.8,131000.0,32.7035,32.7356,32.6955,32.7115,131000.0
2013-01-29 14:35:00,40.81,40.81,40.79,40.8,101100.0,32.7196,32.7196,32.7035,32.7115,101100.0
2013-01-29 14:40:00,40.8,40.83,40.79,40.83,72500.0,32.7115,32.7356,32.7035,32.7356,72500.0
2013-01-29 14:45:00,40.83,40.84,40.81,40.83,57300.0,32.7356,32.7436,32.7196,32.7356,57300.0
2013-01-29 14:50:00,40.84,40.85,40.82,40.83,85100.0,32.7436,32.7516,32.7276,32.7356,85100.0
2013-01-29 14:55:00,40.83,40.87,40.82,40.87,146800.0,32.7356,32.7677,32.7276,32.7677,146800.0
2013-01-29 15:00:00,40.87,40.9,40.86,40.9,186100.0,32.7677,32.7917,32.7597,32.7917,186100.0
2013-01-29 15:05:00,40.9,40.92,40.87,40.92,159000.0,32.7917,32.8078,32.7677,32.8078,159000.0
2013-01-29 15:10:00,40.92,40.99,40.91,40.98,247700.0,32.8078,32.8639,32.7997,32.8559,247700.0
2013-01-29 15:15:00,40.98,41.03,40.97,41.02,296700.0,32.8559,32.896,32.8478,32.8879,296700.0
2013-01-29 15:20:00,41.02,41.03,41.0,41.02,187700.0,32.8879,32.896,32.8719,32.8879,187700.0
2013-01-29 15:25:00,41.02,41.03,41.0,41.02,171200.0,32.8879,32.896,32.8719,32.8879,171200.0
2013-01-29 15:30:00,41.01,41.06,41.01,41.03,177800.0,32.8799,32.92,32.8799,32.896,177800.0
2013-01-29 15:35:00,41.04,41.05,41.02,41.05,141800.0,32.904,32.912,32.8879,32.912,141800.0
2013-01-29 15:40:00,41.04,41.05,41.0,41.0,338000.0,32.904,32.912,32.8719,32.8719,338000.0
2013-01-29 15:45:00,41.0,41.01,40.93,40.96,334900.0,32.8719,32.8799,32.8158,32.8398,334900.0
2013-01-29 15:50:00,40.96,40.98,40.92,40.97,372800.0,32.8398,32.8559,32.8078,32.8478,372800.0
2013-01-29 15:55:00,40.98,40.98,40.88,40.89,656500.0,32.8559,32.8559,32.7757,32.7837,656500.0
2013-01-30 09:30:00,40.8,40.86,40.7,40.84,459600.0,32.7115,32.7597,32.6314,32.7436,459600.0
2013-01-30 09:35:00,40.84,40.86,40.75,40.83,255600.0,32.7436,32.7597,32.6715,32.7356,255600.0
2013-01-30 09:40:00,40.83,40.87,40.82,40.87,218900.0,32.7356,32.7677,32.7276,32.7677,218900.0
2013-01-30 09:45:00,40.88,40.9,40.73,40.79,425500.0,32.7757,32.7917,32.6554,32.7035,425500.0
2013-01-30 09:50:00,40.78,40.8,40.62,40.64,566500.0,32.6955,32.7115,32.5672,32.5833,566500.0
2013-01-30 09:55:00,40.65,40.65,40.45,40.46,544200.0,32.5913,32.5913,32.4309,32.439,544200.0
2013-01-30 10:00:00,40.45,40.57,40.4,40.55,701800.0,32.4309,32.5271,32.3908,32.5111,701800.0
2013-01-30 10:05:00,40.56,40.63,40.54,40.55,421600.0,32.5191,32.5752,32.5031,32.5111,421600.0
2013-01-30 10:10:00,40.54,40.55,40.41,40.42,103300.0,32.5031,32.5111,32.3989,32.4069,103300.0
2013-01-30 10:15:00,40.41,40.44,40.34,40.44,148800.0,32.3989,32.4229,32.3427,32.4229,148800.0
2013-01-30 10:20:00,40.43,40.53,40.39,40.39,225600.0,32.4149,32.4951,32.3828,32.3828,225600.0
2013-01-30 10:25:00,40.39,40.41,40.36,40.4,304300.0,32.3828,32.3989,32.3588,32.3908,304300.0
2013-01-30 10:30:00,40.4,40.48,40.37,40.38,169900.0,32.3908,32.455,32.3668,32.3748,169900.0
2013-01-30 10:35:00,40.38,40.38,40.3,40.3,166200.0,32.3748,32.3748,32.3107,32.3107,166200.0
2013-01-30 10:40:00,40.31,40.31,40.13,40.13,243800.0,32.3187,32.3187,32.1744,32.1744,243800.0
2013-01-30 10:45:00,40.14,40.31,40.13,40.25,267000.0,32.1824,32.3187,32.1744,32.2706,267000.0
2013-01-30 10:50:00,40.25,40.27,40.15,40.18,154600.0,32.2706,32.2866,32.1904,32.2145,154600.0
2013-01-30 10:55:00,40.18,40.26,40.18,40.25,203400.0,32.2145,32.2786,32.2145,32.2706,203400.0
2013-01-30 11:00:00,40.25,40.26,40.14,40.18,206800.0,32.2706,32.2786,32.1824,32.2145,206800.0
2013-01-30 11:05:00,40.18,40.25,40.18,40.23,158200.0,32.2145,32.2706,32.2145,32.2545,158200.0
2013-01-30 11:10:00,40.24,40.25,40.2,40.24,160100.0,32.2626,32.2706,32.2305,32.2626,160100.0
2013-01-30 11:15:00,40.25,40.25,40.1,40.12,190900.0,32.2706,32.2706,32.1503,32.1664,190900.0
2013-01-30 11:20:00,40.13,40.18,40.1,40.11,110200.0,32.1744,32.2145,32.1503,32.1583,110200.0
2013-01-30 11:25:00,40.11,40.18,40.1,40.17,99900.0,32.1583,32.2145,32.1503,32.2064,99900.0
2013-01-30 11:30:00,40.17,40.26,40.16,40.24,214700.0,32.2064,32.2786,32.1984,32.2626,214700.0
2013-01-30 11:35:00,40.25,40.38,40.25,40.31,192300.0,32.2706,32.3748,32.2706,32.3187,192300.0
2013-01-30 11:40:00,40.31,40.32,40.26,40.3,96200.0,32.3187,32.3267,32.2786,32.3107,96200.0
2013-01-30 11:45:00,40.3,40.35,40.28,40.28,115300.0,32.3107,32.3508,32.2946,32.2946,115300.0
2013-01-30 11:50:00,40.29,40.33,40.27,40.33,72900.0,32.3027,32.3347,32.2866,32.3347,72900.0
2013-01-30 11:55:00,40.33,40.34,40.27,40.29,174900.0,32.3347,32.3427,32.2866,32.3027,174900.0
2013-01-30 12:00:00,40.29,40.32,40.28,40.3,60800.0,32.3027,32.3267,32.2946,32.3107,60800.0
2013-01-30 12:05:00,40.3,40.31,40.22,40.27,120700.0,32.3107,32.3187,32.2465,32.2866,120700.0
2013-01-30 12:10:00,40.28,40.3,40.24,40.27,106300.0,32.2946,32.3107,32.2626,32.2866,106300.0
2013-01-30 12:15:00,40.28,40.28,40.23,40.23,70200.0,32.2946,32.2946,32.2545,32.2545,70200.0
2013-01-30 12:20:00,40.24,40.25,40.2,40.22,96600.0,32.2626,32.2706,32.2305,32.2465,96600.0
2013-01-30 12:25:00,40.23,40.26,40.21,40.24,55000.0,32.2545,32.2786,32.2385,32.2626,55000.0
2013-01-30 12:30:00,40.24,40.3,40.22,40.3,69500.0,32.2626,32.3107,32.2465,32.3107,69500.0
2013-01-30 12:35:00,40.29,40.37,40.29,40.37,97000.0,32.3027,32.3668,32.3027,32.3668,97000.0
2013-01-30 12:40:00,40.37,40.4,40.36,40.4,71200.0,32.3668,32.3908,32.3588,32.3908,71200.0
2013-01-30 12:45:00,40.4,40.47,40.4,40.47,169300.0,32.3908,32.447,32.3908,32.447,169300.0
2013-01-30 12:50:00,40.47,40.48,40.44,40.44,51200.0,32.447,32.455,32.4229,32.4229,51200.0
2013-01-30 12:55:00,40.44,40.52,40.44,40.52,51300.0,32.4229,32.4871,32.4229,32.4871,51300.0
2013-01-30 13:00:00,40.51,40.57,40.5,40.55,133100.0,32.479,32.5271,32.471,32.5111,133100.0
2013-01-30 13:05:00,40.54,40.56,40.52,40.52,67900.0,32.5031,32.5191,32.4871,32.4871,67900.0
2013-01-30 13:10:00,40.52,40.54,40.49,40.51,63900.0,32.4871,32.5031,32.463,32.479,63900.0
2013-01-30 13:15:00,40.51,40.53,40.49,40.53,47300.0,32.479,32.4951,32.463,32.4951,47300.0
2013-01-30 13:20:00,40.53,40.53,40.48,40.51,121300.0,32.4951,32.4951,32.455,32.479,121300.0
2013-01-30 13:25:00,40.51,40.53,40.47,40.49,77200.0,32.479,32.4951,32.447,32.463,77200.0
2013-01-30 13:30:00,40.5,40.5,40.47,40.49,34500.0,32.471,32.471,32.447,32.463,34500.0
2013-01-30 13:35:00,40.48,40.49,40.44,40.45,84600.0,32.455,32.463,32.4229,32.4309,84600.0
2013-01-30 13:40:00,40.46,40.47,40.43,40.45,50500.0,32.439,32.447,32.4149,32.4309,50500.0
2013-01-30 13:45:00,40.45,40.45,40.39,40.4,47700.0,32.4309,32.4309,32.3828,32.3908,47700.0
2013-01-30 13:50:00,40.39,40.41,40.37,40.39,90100.0,32.3828,32.3989,32.3668,32.3828,90100.0
2013-01-30 13:55:00,40.4,40.4,40.36,40.38,69300.0,32.3908,32.3908,32.3588,32.3748,69300.0
2013-01-30 14:00:00,40.39,40.39,40.32,40.32,103900.0,32.3828,32.3828,32.3267,32.3267,103900.0
2013-01-30 14:05:00,40.32,40.32,40.25,40.27,175000.0,32.3267,32.3267,32.2706,32.2866,175000.0
2013-01-30 14:10:00,40.27,40.29,40.2,40.21,192900.0,32.2866,32.3027,32.2305,32.2385,192900.0
2013-01-30 14:15:00,40.21,40.26,40.17,40.21,251400.0,32.2385,32.2786,32.2064,32.2385,251400.0
2013-01-30 14:20:00,40.22,40.22,40.12,40.2,192400.0,32.2465,32.2465,32.1664,32.2305,192400.0
2013-01-30 14:25:00,40.18,40.28,40.16,40.28,215900.0,32.2145,32.2946,32.1984,32.2946,215900.0
2013-01-30 14:30:00,40.28,40.29,40.24,40.25,219100.0,32.2946,32.3027,32.2626,32.2706,219100.0
2013-01-30 14:35:00,40.25,40.3,40.23,40.24,136100.0,32.2706,32.3107,32.2545,32.2626,136100.0
2013-01-30 14:40:00,40.25,40.26,40.21,40.22,103300.0,32.2706,32.2786,32.2385,32.2465,103300.0
2013-01-30 14:45:00,40.23,40.25,40.13,40.13,212600.0,32.2545,32.2706,32.1744,32.1744,212600.0
2013-01-30 14:50:00,40.13,40.14,40.07,40.1,219100.0,32.1744,32.1824,32.1263,32.1503,219100.0
2013-01-30 14:55:00,40.1,40.25,40.1,40.24,176700.0,32.1503,32.2706,32.1503,32.2626,176700.0
2013-01-30 15:00:00,40.25,40.25,40.14,40.14,130400.0,32.2706,32.2706,32.1824,32.1824,130400.0
2013-01-30 15:05:00,40.14,40.2,40.14,40.18,103600.0,32.1824,32.2305,32.1824,32.2145,103600.0
2013-01-30 15:10:00,40.18,40.2,40.09,40.1,186700.0,32.2145,32.2305,32.1423,32.1503,186700.0
2013-01-30 15:15:00,40.09,40.11,40.06,40.1,103600.0,32.1423,32.1583,32.1182,32.1503,103600.0
2013-01-30 15:20:00,40.09,40.11,40.02,40.02,313400.0,32.1423,32.1583,32.0862,32.0862,313400.0
2013-01-30 15:25:00,40.02,40.11,40.02,40.11,157900.0,32.0862,32.1583,32.0862,32.1583,157900.0
2013-01-30 15:30:00,40.1,40.22,40.09,40.18,337100.0,32.1503,32.2465,32.1423,32.2145,337100.0
2013-01-30 15:35:00,40.18,40.21,40.09,40.1,249000.0,32.2145,32.2385,32.1423,32.1503,249000.0
2013-01-30 15:40:00,40.1,40.14,40.08,40.14,175500.0,32.1503,32.1824,32.1343,32.1824,175500.0
2013-01-30 15:45:00,40.14,40.28,40.13,40.23,435100.0,32.1824,32.2946,32.1744,32.2545,435100.0
2013-01-30 15:50:00,40.24,40.26,40.18,40.19,473100.0,32.2626,32.2786,32.2145,32.2225,473100.0
2013-01-30 15:55:00,40.2,40.23,40.17,40.19,539600.0,32.2305,32.2545,32.2064,32.2225,539600.0
2013-01-31 09:30:00,40.03,40.04,39.88,39.95,341700.0,32.0942,32.1022,31.9739,32.0301,341700.0
2013-01-31 09:35:00,39.95,40.14,39.9,40.12,119300.0,32.0301,32.1824,31.99,32.1664,119300.0
2013-01-31 09:40:00,40.12,40.41,40.09,40.34,282700.0,32.1664,32.3989,32.1423,32.3427,282700.0
2013-01-31 09:45:00,40.34,40.46,40.29,40.29,369500.0,32.3427,32.439,32.3027,32.3027,369500.0
2013-01-31 09:50:00,40.3,40.32,40.19,40.22,373000.0,32.3107,32.3267,32.2225,32.2465,373000.0
2013-01-31 09:55:00,40.23,40.27,40.11,40.25,174600.0,32.2545,32.2866,32.1583,32.2706,174600.0
2013-01-31 10:00:00,40.25,40.28,40.14,40.19,137200.0,32.2706,32.2946,32.1824,32.2225,137200.0
2013-01-31 10:05:00,40.18,40.27,40.18,40.21,155300.0,32.2145,32.2866,32.2145,32.2385,155300.0
2013-01-31 10:10:00,40.22,40.33,40.21,40.21,138500.0,32.2465,32.3347,32.2385,32.2385,138500.0
2013-01-31 10:15:00,40.21,40.27,40.15,40.15,111800.0,32.2385,32.2866,32.1904,32.1904,111800.0
2013-01-31 10:20:00,40.15,40.21,40.14,40.16,183400.0,32.1904,32.2385,32.1824,32.1984,183400.0
2013-01-31 10:25:00,40.16,40.24,40.1,40.21,125400.0,32.1984,32.2626,32.1503,32.2385,125400.0
2013-01-31 10:30:00,40.21,40.31,40.21,40.25,118600.0,32.2385,32.3187,32.2385,32.2706,118600.0
2013-01-31 10:35:00,40.24,40.3,40.2,40.24,101500.0,32.2626,32.3107,32.2305,32.2626,101500.0
2013-01-31 10:40:00,40.24,40.36,40.24,40.32,317000.0,32.2626,32.3588,32.2626,32.3267,317000.0
2013-01-31 10:45:00,40.32,40.38,40.3,40.37,199200.0,32.3267,32.3748,32.3107,32.3668,199200.0
2013-01-31 10:50:00,40.37,40.41,40.36,40.38,97700.0,32.3668,32.3989,32.3588,32.3748,97700.0
2013-01-31 10:55:00,40.38,40.43,40.37,40.4,123600.0,32.3748,32.4149,32.3668,32.3908,123600.0
2013-01-31 11:00:00,40.39,40.4,40.37,40.37,78000.0,32.3828,32.3908,32.3668,32.3668,78000.0
2013-01-31 11:05:00,40.37,40.45,40.37,40.41,183500.0,32.3668,32.4309,32.3668,32.3989,183500.0
2013-01-31 11:10:00,40.41,40.44,40.38,40.4,108500.0,32.3989,32.4229,32.3748,32.3908,108500.0
2013-01-31 11:15:00,40.39,40.43,40.37,40.43,88500.0,32.3828,32.4149,32.3668,32.4149,88500.0
2013-01-31 11:20:00,40.43,40.47,40.42,40.46,142200.0,32.4149,32.447,32.4069,32.439,142200.0
2013-01-31 11:25:00,40.47,40.58,40.45,40.53,251000.0,32.447,32.5352,32.4309,32.4951,251000.0
2013-01-31 11:30:00,40.52,40.54,40.38,40.38,179900.0,32.4871,32.5031,32.3748,32.3748,179900.0
2013-01-31 11:35:00,40.38,40.51,40.38,40.45,135100.0,32.3748,32.479,32.3748,32.4309,135100.0
2013-01-31 11:40:00,40.45,40.5,40.4,40.41,312100.0,32.4309,32.471,32.3908,32.3989,312100.0
2013-01-31 11:45:00,40.42,40.5,40.4,40.47,125000.0,32.4069,32.471,32.3908,32.447,125000.0
2013-01-31 11:50:00,40.47,40.5,40.44,40.45,47100.0,32.447,32.471,32.4229,32.4309,47100.0
2013-01-31 11:55:00,40.44,40.47,40.44,40.45,98300.0,32.4229,32.447,32.4229,32.4309,98300.0
2013-01-31 12:00:00,40.44,40.48,40.44,40.46,87700.0,32.4229,32.455,32.4229,32.439,87700.0
2013-01-31 12:05:00,40.46,40.51,40.46,40.5,144600.0,32.439,32.479,32.439,32.471,144600.0
2013-01-31 12:10:00,40.5,40.5,40.48,40.5,239400.0,32.471,32.471,32.455,32.471,239400.0
2013-01-31 12:15:00,40.5,40.5,40.47,40.48,174100.0,32.471,32.471,32.447,32.455,174100.0
2013-01-31 12:20:00,40.47,40.5,40.47,40.5,76600.0,32.447,32.471,32.447,32.471,76600.0
2013-01-31 12:25:00,40.5,40.5,40.48,40.5,106900.0,32.471,32.471,32.455,32.471,106900.0
2013-01-31 12:30:00,40.49,40.55,40.49,40.53,170900.0,32.463,32.5111,32.463,32.4951,170900.0
2013-01-31 12:35:00,40.54,40.58,40.54,40.57,88800.0,32.5031,32.5352,32.5031,32.5271,88800.0
2013-01-31 12:40:00,40.57,40.6,40.57,40.58,65700.0,32.5271,32.5512,32.5271,32.5352,65700.0
2013-01-31 12:45:00,40.58,40.66,40.57,40.65,166800.0,32.5352,32.5993,32.5271,32.5913,166800.0
2013-01-31 12:50:00,40.65,40.71,40.63,40.7,148100.0,32.5913,32.6394,32.5752,32.6314,148100.0
2013-01-31 12:55:00,40.71,40.72,40.61,40.66,147200.0,32.6394,32.6474,32.5592,32.5993,147200.0
2013-01-31 13:00:00,40.65,40.66,40.59,40.59,96500.0,32.5913,32.5993,32.5432,32.5432,96500.0
2013-01-31 13:05:00,40.6,40.62,40.59,40.62,144500.0,32.5512,32.5672,32.5432,32.5672,144500.0
2013-01-31 13:10:00,40.62,40.68,40.61,40.63,102200.0,32.5672,32.6153,32.5592,32.5752,102200.0
2013-01-31 13:15:00,40.63,40.66,40.57,40.64,139800.0,32.5752,32.5993,32.5271,32.5833,139800.0
2013-01-31 13:20:00,40.64,40.65,40.6,40.65,70400.0,32.5833,32.5913,32.5512,32.5913,70400.0
2013-01-31 13:25:00,40.65,40.69,40.64,40.66,97900.0,32.5913,32.6234,32.5833,32.5993,97900.0
2013-01-31 13:30:00,40.66,40.74,40.66,40.74,123200.0,32.5993,32.6634,32.5993,32.6634,123200.0
2013-01-31 13:35:00,40.74,40.84,40.73,40.82,149600.0,32.6634,32.7436,32.6554,32.7276,149600.0
2013-01-31 13:40:00,40.82,40.83,40.73,40.75,103000.0,32.7276,32.7356,32.6554,32.6715,103000.0
2013-01-31 13:45:00,40.75,40.75,40.74,40.74,51700.0,32.6715,32.6715,32.6634,32.6634,51700.0
2013-01-31 13:50:00,40.74,40.8,40.74,40.79,77600.0,32.6634,32.7115,32.6634,32.7035,77600.0
2013-01-31 13:55:00,40.79,40.81,40.76,40.77,140400.0,32.7035,32.7196,32.6795,32.6875,140400.0
2013-01-31 14:00:00,40.77,40.78,40.74,40.75,63500.0,32.6875,32.6955,32.6634,32.6715,63500.0
2013-01-31 14:05:00,40.75,40.81,40.73,40.8,163500.0,32.6715,32.7196,32.6554,32.7115,163500.0
2013-01-31 14:10:00,40.8,40.85,40.78,40.85,98300.0,32.7115,32.7516,32.6955,32.7516,98300.0
2013-01-31 14:15:00,40.85,40.86,40.84,40.86,76400.0,32.7516,32.7597,32.7436,32.7597,76400.0
2013-01-31 14:20:00,40.86,40.88,40.83,40.88,72600.0,32.7597,32.7757,32.7356,32.7757,72600.0
2013-01-31 14:25:00,40.88,40.91,40.88,40.91,86900.0,32.7757,32.7997,32.7757,32.7997,86900.0
2013-01-31 14:30:00,40.91,40.92,40.89,40.92,78700.0,32.7997,32.8078,32.7837,32.8078,78700.0
2013-01-31 14:35:00,40.92,40.93,40.87,40.89,155000.0,32.8078,32.8158,32.7677,32.7837,155000.0
2013-01-31 14:40:00,40.89,40.89,40.84,40.84,80000.0,32.7837,32.7837,32.7436,32.7436,80000.0
2013-01-31 14:45:00,40.83,40.85,40.81,40.81,59100.0,32.7356,32.7516,32.7196,32.7196,59100.0
2013-01-31 14:50:00,40.81,40.87,40.81,40.87,57000.0,32.7196,32.7677,32.7196,32.7677,57000.0
2013-01-31 14:55:00,40.87,40.89,40.82,40.82,69000.0,32.7677,32.7837,32.7276,32.7276,69000.0
2013-01-31 15:00:00,40.82,40.83,40.76,40.76,66800.0,32.7276,32.7356,32.6795,32.6795,66800.0
2013-01-31 15:05:00,40.77,40.84,40.76,40.84,66000.0,32.6875,32.7436,32.6795,32.7436,66000.0
2013-01-31 15:10:00,40.84,40.86,40.83,40.83,158300.0,32.7436,32.7597,32.7356,32.7356,158300.0
2013-01-31 15:15:00,40.83,40.84,40.79,40.83,111500.0,32.7356,32.7436,32.7035,32.7356,111500.0
2013-01-31 15:20:00,40.82,40.85,40.81,40.82,129800.0,32.7276,32.7516,32.7196,32.7276,129800.0
2013-01-31 15:25:00,40.81,40.81,40.76,40.78,113500.0,32.7196,32.7196,32.6795,32.6955,113500.0
2013-01-31 15:30:00,40.77,40.78,40.73,40.76,288500.0,32.6875,32.6955,32.6554,32.6795,288500.0
2013-01-31 15:35:00,40.76,40.77,40.68,40.68,267800.0,32.6795,32.6875,32.6153,32.6153,267800.0
2013-01-31 15:40:00,40.69,40.79,40.68,40.77,290000.0,32.6234,32.7035,32.6153,32.6875,290000.0
2013-01-31 15:45:00,40.76,40.78,40.73,40.73,194700.0,32.6795,32.6955,32.6554,32.6554,194700.0
2013-01-31 15:50:00,40.73,40.79,40.7,40.78,355000.0,32.6554,32.7035,32.6314,32.6955,355000.0
2013-01-31 15:55:00,40.77,40.77,40.68,40.69,650100.0,32.6875,32.6875,32.6153,32.6234,650100.0
2013-02-01 09:30:00,40.99,41.0,40.73,40.73,282600.0,32.8639,32.8719,32.6554,32.6554,282600.0
2013-02-01 09:35:00,40.72,40.78,40.49,40.63,301200.0,32.6474,32.6955,32.463,32.5752,301200.0
2013-02-01 09:40:00,40.63,40.96,40.62,40.9,228200.0,32.5752,32.8398,32.5672,32.7917,228200.0
2013-02-01 09:45:00,40.89,40.99,40.83,40.86,208900.0,32.7837,32.8639,32.7356,32.7597,208900.0
2013-02-01 09:50:00,40.85,40.92,40.81,40.91,277100.0,32.7516,32.8078,32.7196,32.7997,277100.0
2013-02-01 09:55:00,40.93,40.96,40.73,40.78,170600.0,32.8158,32.8398,32.6554,32.6955,170600.0
2013-02-01 10:00:00,40.79,40.95,40.77,40.88,170100.0,32.7035,32.8318,32.6875,32.7757,170100.0
2013-02-01 10:05:00,40.88,40.91,40.79,40.79,146800.0,32.7757,32.7997,32.7035,32.7035,146800.0
2013-02-01 10:10:00,40.8,40.81,40.66,40.68,97800.0,32.7115,32.7196,32.5993,32.6153,97800.0
2013-02-01 10:15:00,40.69,40.88,40.69,40.84,217800.0,32.6234,32.7757,32.6234,32.7436,217800.0
2013-02-01 10:20:00,40.84,40.88,40.79,40.81,91200.0,32.7436,32.7757,32.7035,32.7196,91200.0
2013-02-01 10:25:00,40.8,40.93,40.8,40.93,145400.0,32.7115,32.8158,32.7115,32.8158,145400.0
2013-02-01 10:30:00,40.93,40.97,40.89,40.9,152900.0,32.8158,32.8478,32.7837,32.7917,152900.0
2013-02-01 10:35:00,40.9,40.94,40.85,40.9,93900.0,32.7917,32.8238,32.7516,32.7917,93900.0
2013-02-01 10:40:00,40.9,40.92,40.82,40.92,61200.0,32.7917,32.8078,32.7276,32.8078,61200.0
2013-02-01 10:45:00,40.91,40.95,40.87,40.91,282700.0,32.7997,32.8318,32.7677,32.7997,282700.0
2013-02-01 10:50:00,40.92,40.93,40.81,40.85,114100.0,32.8078,32.8158,32.7196,32.7516,114100.0
2013-02-01 10:55:00,40.85,41.0,40.85,40.98,77500.0,32.7516,32.8719,32.7516,32.8559,77500.0
2013-02-01 11:00:00,40.99,41.02,40.92,40.93,188400.0,32.8639,32.8879,32.8078,32.8158,188400.0
2013-02-01 11:05:00,40.92,41.0,40.92,40.96,46300.0,32.8078,32.8719,32.8078,32.8398,46300.0
2013-02-01 11:10:00,40.97,40.98,40.92,40.93,52600.0,32.8478,32.8559,32.8078,32.8158,52600.0
2013-02-01 11:15:00,40.94,40.99,40.93,40.96,39200.0,32.8238,32.8639,32.8158,32.8398,39200.0
2013-02-01 11:20:00,40.96,40.97,40.91,40.95,100100.0,32.8398,32.8478,32.7997,32.8318,100100.0
2013-02-01 11:25:00,40.95,40.96,40.9,40.91,102800.0,32.8318,32.8398,32.7917,32.7997,102800.0
2013-02-01 11:30:00,40.91,40.96,40.91,40.94,160300.0,32.7997,32.8398,32.7997,32.8238,160300.0
2013-02-01 11:35:00,40.94,40.97,40.91,40.97,150000.0,32.8238,32.8478,32.7997,32.8478,150000.0
2013-02-01 11:40:00,40.97,41.0,40.93,40.99,96600.0,32.8478,32.8719,32.8158,32.8639,96600.0
2013-02-01 11:45:00,40.99,41.04,40.96,41.03,74200.0,32.8639,32.904,32.8398,32.896,74200.0
2013-02-01 11:50:00,41.04,41.1,41.03,41.08,88600.0,32.904,32.9521,32.896,32.936,88600.0
2013-02-01 11:55:00,41.08,41.13,41.08,41.12,98700.0,32.936,32.9761,32.936,32.9681,98700.0
2013-02-01 12:00:00,41.11,41.12,41.04,41.05,53300.0,32.9601,32.9681,32.904,32.912,53300.0
2013-02-01 12:05:00,41.06,41.08,41.04,41.05,85600.0,32.92,32.936,32.904,32.912,85600.0
2013-02-01 12:10:00,41.04,41.06,41.02,41.05,218300.0,32.904,32.92,32.8879,32.912,218300.0
2013-02-01 12:15:00,41.05,41.05,41.02,41.05,39700.0,32.912,32.912,32.8879,32.912,39700.0
2013-02-01 12:20:00,41.04,41.08,41.0,41.05,131900.0,32.904,32.936,32.8719,32.912,131900.0
2013-02-01 12:25:00,41.05,41.08,41.04,41.07,107200.0,32.912,32.936,32.904,32.928,107200.0
2013-02-01 12:30:00,41.07,41.09,41.05,41.07,88700.0,32.928,32.9441,32.912,32.928,88700.0
2013-02-01 12:35:00,41.1,41.1,41.07,41.1,149300.0,32.9521,32.9521,32.928,32.9521,149300.0
2013-02-01 12:40:00,41.1,41.11,41.04,41.07,93200.0,32.9521,32.9601,32.904,32.928,93200.0
2013-02-01 12:45:00,41.06,41.1,41.05,41.09,72200.0,32.92,32.9521,32.912,32.9441,72200.0
2013-02-01 12:50:00,41.08,41.12,41.08,41.12,93400.0,32.936,32.9681,32.936,32.9681,93400.0
2013-02-01 12:55:00,41.12,41.12,41.08,41.09,85000.0,32.9681,32.9681,32.936,32.9441,85000.0
2013-02-01 13:00:00,41.09,41.09,41.02,41.03,84700.0,32.9441,32.9441,32.8879,32.896,84700.0
2013-02-01 13:05:00,41.04,41.13,41.03,41.12,120600.0,32.904,32.9761,32.896,32.9681,120600.0
2013-02-01 13:10:00,41.12,41.16,41.1,41.16,129400.0,32.9681,33.0002,32.9521,33.0002,129400.0
2013-02-01 13:15:00,41.15,41.16,41.12,41.14,127400.0,32.9922,33.0002,32.9681,32.9841,127400.0
2013-02-01 13:20:00,41.13,41.16,41.11,41.14,37000.0,32.9761,33.0002,32.9601,32.9841,37000.0
2013-02-01 13:25:00,41.14,41.15,41.13,41.14,19500.0,32.9841,32.9922,32.9761,32.9841,19500.0
2013-02-01 13:30:00,41.14,41.15,41.11,41.13,35300.0,32.9841,32.9922,32.9601,32.9761,35300.0
2013-02-01 13:35:00,41.12,41.15,41.11,41.12,34900.0,32.9681,32.9922,32.9601,32.9681,34900.0
2013-02-01 13:40:00,41.12,41.13,41.1,41.11,27700.0,32.9681,32.9761,32.9521,32.9601,27700.0
2013-02-01 13:45:00,41.11,41.14,41.09,41.14,290100.0,32.9601,32.9841,32.9441,32.9841,290100.0
2013-02-01 13:50:00,41.14,41.18,41.13,41.17,32000.0,32.9841,33.0162,32.9761,33.0082,32000.0
2013-02-01 13:55:00,41.18,41.24,41.17,41.24,120400.0,33.0162,33.0643,33.0082,33.0643,120400.0
2013-02-01 14:00:00,41.24,41.24,41.19,41.19,114700.0,33.0643,33.0643,33.0242,33.0242,114700.0
2013-02-01 14:05:00,41.2,41.2,41.13,41.18,85000.0,33.0322,33.0322,32.9761,33.0162,85000.0
2013-02-01 14:10:00,41.17,41.17,41.07,41.08,58300.0,33.0082,33.0082,32.928,32.936,58300.0
2013-02-01 14:15:00,41.07,41.11,41.07,41.09,47300.0,32.928,32.9601,32.928,32.9441,47300.0
2013-02-01 14:20:00,41.1,41.11,41.08,41.09,41800.0,32.9521,32.9601,32.936,32.9441,41800.0
2013-02-01 14:25:00,41.09,41.14,41.08,41.14,109100.0,32.9441,32.9841,32.936,32.9841,109100.0
2013-02-01 14:30:00,41.14,41.17,41.13,41.15,55400.0,32.9841,33.0082,32.9761,32.9922,55400.0
2013-02-01 14:35:00,41.14,41.16,41.13,41.16,46400.0,32.9841,33.0002,32.9761,33.0002,46400.0
2013-02-01 14:40:00,41.15,41.18,41.13,41.13,66500.0,32.9922,33.0162,32.9761,32.9761,66500.0
2013-02-01 14:45:00,41.13,41.14,41.1,41.14,67900.0,32.9761,32.9841,32.9521,32.9841,67900.0
2013-02-01 14:50:00,41.14,41.15,41.13,41.15,54500.0,32.9841,32.9922,32.9761,32.9922,54500.0
2013-02-01 14:55:00,41.15,41.16,41.09,41.12,80000.0,32.9922,33.0002,32.9441,32.9681,80000.0
2013-02-01 15:00:00,41.12,41.14,41.09,41.12,174400.0,32.9681,32.9841,32.9441,32.9681,174400.0
2013-02-01 15:05:00,41.11,41.12,41.08,41.09,63100.0,32.9601,32.9681,32.936,32.9441,63100.0
2013-02-01 15:10:00,41.09,41.1,41.09,41.1,48600.0,32.9441,32.9521,32.9441,32.9521,48600.0
2013-02-01 15:15:00,41.09,41.11,41.07,41.08,178500.0,32.9441,32.9601,32.928,32.936,178500.0
2013-02-01 15:20:00,41.08,41.1,41.07,41.08,76100.0,32.936,32.9521,32.928,32.936,76100.0
2013-02-01 15:25:00,41.09,41.09,41.06,41.08,80100.0,32.9441,32.9441,32.92,32.936,80100.0
2013-02-01 15:30:00,41.08,41.12,41.06,41.11,113600.0,32.936,32.9681,32.92,32.9601,113600.0
2013-02-01 15:35:00,41.11,41.14,41.09,41.1,129400.0,32.9601,32.9841,32.9441,32.9521,129400.0
2013-02-01 15:40:00,41.09,41.17,41.09,41.17,125100.0,32.9441,33.0082,32.9441,33.0082,125100.0
2013-02-01 15:45:00,41.16,41.17,41.13,41.16,320700.0,33.0002,33.0082,32.9761,33.0002,320700.0
2013-02-01 15:50:00,41.16,41.17,41.12,41.14,141800.0,33.0002,33.0082,32.9681,32.9841,141800.0
2013-02-01 15:55:00,41.13,41.15,41.08,41.08,342400.0,32.9761,32.9922,32.936,32.936,342400.0
2013-02-04 09:30:00,40.7,40.95,40.55,40.81,252200.0,32.6314,32.8318,32.5111,32.7196,252200.0
2013-02-04 09:35:00,40.8,40.88,40.66,40.86,304400.0,32.7115,32.7757,32.5993,32.7597,304400.0
2013-02-04 09:40:00,40.87,40.88,40.7,40.8,132800.0,32.7677,32.7757,32.6314,32.7115,132800.0
2013-02-04 09:45:00,40.81,40.88,40.77,40.83,150100.0,32.7196,32.7757,32.6875,32.7356,150100.0
2013-02-04 09:50:00,40.82,40.91,40.73,40.88,240500.0,32.7276,32.7997,32.6554,32.7757,240500.0
2013-02-04 09:55:00,40.88,40.92,40.78,40.78,176400.0,32.7757,32.8078,32.6955,32.6955,176400.0
2013-02-04 10:00:00,40.78,40.86,40.72,40.82,119100.0,32.6955,32.7597,32.6474,32.7276,119100.0
2013-02-04 10:05:00,40.82,40.85,40.74,40.76,309200.0,32.7276,32.7516,32.6634,32.6795,309200.0
2013-02-04 10:10:00,40.75,40.81,40.7,40.71,500800.0,32.6715,32.7196,32.6314,32.6394,500800.0
2013-02-04 10:15:00,40.71,40.78,40.68,40.72,88400.0,32.6394,32.6955,32.6153,32.6474,88400.0
2013-02-04 10:20:00,40.74,40.89,40.74,40.89,179600.0,32.6634,32.7837,32.6634,32.7837,179600.0
2013-02-04 10:25:00,40.89,40.94,40.84,40.89,150200.0,32.7837,32.8238,32.7436,32.7837,150200.0
2013-02-04 10:30:00,40.88,40.9,40.83,40.83,166500.0,32.7757,32.7917,32.7356,32.7356,166500.0
2013-02-04 10:35:00,40.83,40.88,40.76,40.79,112000.0,32.7356,32.7757,32.6795,32.7035,112000.0
2013-02-04 10:40:00,40.79,40.88,40.76,40.79,141900.0,32.7035,32.7757,32.6795,32.7035,141900.0
2013-02-04 10:45:00,40.79,40.82,40.76,40.78,61600.0,32.7035,32.7276,32.6795,32.6955,61600.0
2013-02-04 10:50:00,40.79,40.8,40.75,40.79,118600.0,32.7035,32.7115,32.6715,32.7035,118600.0
2013-02-04 10:55:00,40.78,40.8,40.76,40.77,73400.0,32.6955,32.7115,32.6795,32.6875,73400.0
2013-02-04 11:00:00,40.77,40.85,40.68,40.8,181800.0,32.6875,32.7516,32.6153,32.7115,181800.0
2013-02-04 11:05:00,40.8,40.81,40.75,40.81,61000.0,32.7115,32.7196,32.6715,32.7196,61000.0
2013-02-04 11:10:00,40.81,40.97,40.8,40.97,211500.0,32.7196,32.8478,32.7115,32.8478,211500.0
2013-02-04 11:15:00,40.96,40.97,40.87,40.87,153300.0,32.8398,32.8478,32.7677,32.7677,153300.0
2013-02-04 11:20:00,40.87,40.89,40.84,40.84,103200.0,32.7677,32.7837,32.7436,32.7436,103200.0
2013-02-04 11:25:00,40.85,40.88,40.82,40.83,85400.0,32.7516,32.7757,32.7276,32.7356,85400.0
2013-02-04 11:30:00,40.82,40.97,40.8,40.96,143600.0,32.7276,32.8478,32.7115,32.8398,143600.0
2013-02-04 11:35:00,40.97,40.98,40.94,40.95,77700.0,32.8478,32.8559,32.8238,32.8318,77700.0
2013-02-04 11:40:00,40.96,41.01,40.9,41.0,335100.0,32.8398,32.8799,32.7917,32.8719,335100.0
2013-02-04 11:45:00,41.0,41.04,41.0,41.0,254100.0,32.8719,32.904,32.8719,32.8719,254100.0
2013-02-04 11:50:00,41.0,41.03,40.98,41.0,143000.0,32.8719,32.896,32.8559,32.8719,143000.0
2013-02-04 11:55:00,40.99,41.01,40.94,40.96,112400.0,32.8639,32.8799,32.8238,32.8398,112400.0
2013-02-04 12:00:00,40.96,40.96,40.84,40.87,121300.0,32.8398,32.8398,32.7436,32.7677,121300.0
2013-02-04 12:05:00,40.86,40.91,40.82,40.9,106100.0,32.7597,32.7997,32.7276,32.7917,106100.0
2013-02-04 12:10:00,40.9,40.97,40.79,40.95,204100.0,32.7917,32.8478,32.7035,32.8318,204100.0
2013-02-04 12:15:00,40.95,40.95,40.88,40.9,104300.0,32.8318,32.8318,32.7757,32.7917,104300.0
2013-02-04 12:20:00,40.9,40.91,40.81,40.86,95400.0,32.7917,32.7997,32.7196,32.7597,95400.0
2013-02-04 12:25:00,40.86,40.88,40.83,40.83,40600.0,32.7597,32.7757,32.7356,32.7356,40600.0
2013-02-04 12:30:00,40.83,40.85,40.79,40.8,127000.0,32.7356,32.7516,32.7035,32.7115,127000.0
2013-02-04 12:35:00,40.8,40.9,40.76,40.89,113700.0,32.7115,32.7917,32.6795,32.7837,113700.0
2013-02-04 12:40:00,40.9,40.96,40.87,40.96,82500.0,32.7917,32.8398,32.7677,32.8398,82500.0
2013-02-04 12:45:00,40.96,40.98,40.92,40.92,101600.0,32.8398,32.8559,32.8078,32.8078,101600.0
2013-02-04 12:50:00,40.92,40.93,40.83,40.84,41000.0,32.8078,32.8158,32.7356,32.7436,41000.0
2013-02-04 12:55:00,40.84,40.86,40.83,40.85,22900.0,32.7436,32.7597,32.7356,32.7516,22900.0
2013-02-04 13:00:00,40.85,40.88,40.81,40.87,44000.0,32.7516,32.7757,32.7196,32.7677,44000.0
2013-02-04 13:05:00,40.87,40.96,40.87,40.93,44800.0,32.7677,32.8398,32.7677,32.8158,44800.0
2013-02-04 13:10:00,40.94,40.97,40.94,40.95,40400.0,32.8238,32.8478,32.8238,32.8318,40400.0
2013-02-04 13:15:00,40.95,40.95,40.89,40.94,64800.0,32.8318,32.8318,32.7837,32.8238,64800.0
2013-02-04 13:20:00,40.94,40.97,40.92,40.97,28800.0,32.8238,32.8478,32.8078,32.8478,28800.0
2013-02-04 13:25:00,40.96,40.98,40.93,40.94,34800.0,32.8398,32.8559,32.8158,32.8238,34800.0
2013-02-04 13:30:00,40.94,40.98,40.92,40.97,57700.0,32.8238,32.8559,32.8078,32.8478,57700.0
2013-02-04 13:35:00,40.97,40.97,40.94,40.96,33500.0,32.8478,32.8478,32.8238,32.8398,33500.0
2013-02-04 13:40:00,40.96,41.02,40.96,40.99,169500.0,32.8398,32.8879,32.8398,32.8639,169500.0
2013-02-04 13:45:00,40.98,40.99,40.88,40.89,71600.0,32.8559,32.8639,32.7757,32.7837,71600.0
2013-02-04 13:50:00,40.89,40.9,40.86,40.9,59000.0,32.7837,32.7917,32.7597,32.7917,59000.0
2013-02-04 13:55:00,40.9,40.9,40.82,40.9,75100.0,32.7917,32.7917,32.7276,32.7917,75100.0
2013-02-04 14:00:00,40.89,40.9,40.83,40.86,85300.0,32.7837,32.7917,32.7356,32.7597,85300.0
2013-02-04 14:05:00,40.87,40.91,40.87,40.88,51400.0,32.7677,32.7997,32.7677,32.7757,51400.0
2013-02-04 14:10:00,40.87,40.9,40.87,40.88,44700.0,32.7677,32.7917,32.7677,32.7757,44700.0
2013-02-04 14:15:00,40.87,40.9,40.85,40.85,83200.0,32.7677,32.7917,32.7516,32.7516,83200.0
2013-02-04 14:20:00,40.85,40.9,40.82,40.82,61100.0,32.7516,32.7917,32.7276,32.7276,61100.0
2013-02-04 14:25:00,40.82,40.91,40.79,40.9,115100.0,32.7276,32.7997,32.7035,32.7917,115100.0
2013-02-04 14:30:00,40.9,40.9,40.84,40.86,57200.0,32.7917,32.7917,32.7436,32.7597,57200.0
2013-02-04 14:35:00,40.86,40.87,40.83,40.84,29400.0,32.7597,32.7677,32.7356,32.7436,29400.0
2013-02-04 14:40:00,40.83,40.9,40.82,40.89,64200.0,32.7356,32.7917,32.7276,32.7837,64200.0
2013-02-04 14:45:00,40.88,40.9,40.87,40.88,68800.0,32.7757,32.7917,32.7677,32.7757,68800.0
2013-02-04 14:50:00,40.89,40.9,40.87,40.9,96000.0,32.7837,32.7917,32.7677,32.7917,96000.0
2013-02-04 14:55:00,40.89,40.91,40.87,40.9,123800.0,32.7837,32.7997,32.7677,32.7917,123800.0
2013-02-04 15:00:00,40.91,40.92,40.86,40.88,76000.0,32.7997,32.8078,32.7597,32.7757,76000.0
2013-02-04 15:05:00,40.87,40.87,40.81,40.82,40300.0,32.7677,32.7677,32.7196,32.7276,40300.0
2013-02-04 15:10:00,40.83,40.87,40.82,40.86,87100.0,32.7356,32.7677,32.7276,32.7597,87100.0
2013-02-04 15:15:00,40.85,40.87,40.84,40.87,73100.0,32.7516,32.7677,32.7436,32.7677,73100.0
2013-02-04 15:20:00,40.87,40.89,40.85,40.88,73800.0,32.7677,32.7837,32.7516,32.7757,73800.0
2013-02-04 15:25:00,40.88,40.93,40.86,40.91,372900.0,32.7757,32.8158,32.7597,32.7997,372900.0
2013-02-04 15:30:00,40.9,40.93,40.86,40.88,102100.0,32.7917,32.8158,32.7597,32.7757,102100.0
2013-02-04 15:35:00,40.88,40.89,40.83,40.85,164400.0,32.7757,32.7837,32.7356,32.7516,164400.0
2013-02-04 15:40:00,40.84,40.88,40.81,40.85,169700.0,32.7436,32.7757,32.7196,32.7516,169700.0
2013-02-04 15:45:00,40.85,40.88,40.82,40.83,270800.0,32.7516,32.7757,32.7276,32.7356,270800.0
2013-02-04 15:50:00,40.83,40.83,40.77,40.8,351700.0,32.7356,32.7356,32.6875,32.7115,351700.0
2013-02-04 15:55:00,40.81,40.87,40.8,40.86,581800.0,32.7196,32.7677,32.7115,32.7597,581800.0
2013-02-05 09:30:00,41.01,41.25,41.01,41.15,266900.0,32.8799,33.0723,32.8799,32.9922,266900.0
2013-02-05 09:35:00,41.16,41.18,41.0,41.06,182300.0,33.0002,33.0162,32.8719,32.92,182300.0
2013-02-05 09:40:00,41.06,41.08,40.88,40.95,207100.0,32.92,32.936,32.7757,32.8318,207100.0
2013-02-05 09:45:00,40.94,41.15,40.92,41.14,171800.0,32.8238,32.9922,32.8078,32.9841,171800.0
2013-02-05 09:50:00,41.14,41.22,41.06,41.17,159100.0,32.9841,33.0483,32.92,33.0082,159100.0
2013-02-05 09:55:00,41.15,41.19,40.96,40.96,240000.0,32.9922,33.0242,32.8398,32.8398,240000.0
2013-02-05 10:00:00,40.97,41.06,40.94,41.04,171500.0,32.8478,32.92,32.8238,32.904,171500.0
2013-02-05 10:05:00,41.04,41.1,41.02,41.09,158700.0,32.904,32.9521,32.8879,32.9441,158700.0
2013-02-05 10:10:00,41.09,41.09,41.03,41.05,169500.0,32.9441,32.9441,32.896,32.912,169500.0
2013-02-05 10:15:00,41.06,41.07,40.98,40.99,91900.0,32.92,32.928,32.8559,32.8639,91900.0
2013-02-05 10:20:00,40.99,41.11,40.98,41.1,360200.0,32.8639,32.9601,32.8559,32.9521,360200.0
2013-02-05 10:25:00,41.1,41.16,41.07,41.08,148500.0,32.9521,33.0002,32.928,32.936,148500.0
2013-02-05 10:30:00,41.08,41.12,40.98,41.12,83600.0,32.936,32.9681,32.8559,32.9681,83600.0
2013-02-05 10:35:00,41.12,41.14,41.06,41.11,177400.0,32.9681,32.9841,32.92,32.9601,177400.0
2013-02-05 10:40:00,41.1,41.11,41.06,41.07,225400.0,32.9521,32.9601,32.92,32.928,225400.0
2013-02-05 10:45:00,41.06,41.08,41.02,41.02,72400.0,32.92,32.936,32.8879,32.8879,72400.0
2013-02-05 10:50:00,41.02,41.05,41.0,41.02,44900.0,32.8879,32.912,32.8719,32.8879,44900.0
2013-02-05 10:55:00,41.02,41.1,41.0,41.09,120500.0,32.8879,32.9521,32.8719,32.9441,120500.0
2013-02-05 11:00:00,41.09,41.13,41.07,41.1,149800.0,32.9441,32.9761,32.928,32.9521,149800.0
2013-02-05 11:05:00,41.1,41.11,40.98,41.01,177600.0,32.9521,32.9601,32.8559,32.8799,177600.0
2013-02-05 11:10:00,41.01,41.03,40.99,41.0,91600.0,32.8799,32.896,32.8639,32.8719,91600.0
2013-02-05 11:15:00,41.0,41.0,40.9,40.91,108100.0,32.8719,32.8719,32.7917,32.7997,108100.0
2013-02-05 11:20:00,40.92,41.05,40.9,41.04,90600.0,32.8078,32.912,32.7917,32.904,90600.0
2013-02-05 11:25:00,41.04,41.08,41.02,41.05,69600.0,32.904,32.936,32.8879,32.912,69600.0
2013-02-05 11:30:00,41.05,41.05,40.98,41.0,103900.0,32.912,32.912,32.8559,32.8719,103900.0
2013-02-05 11:35:00,41.0,41.03,40.99,41.02,53600.0,32.8719,32.896,32.8639,32.8879,53600.0
2013-02-05 11:40:00,41.01,41.02,40.91,40.91,84500.0,32.8799,32.8879,32.7997,32.7997,84500.0
2013-02-05 11:45:00,40.92,40.97,40.91,40.96,152000.0,32.8078,32.8478,32.7997,32.8398,152000.0
2013-02-05 11:50:00,40.97,41.0,40.95,41.0,56900.0,32.8478,32.8719,32.8318,32.8719,56900.0
2013-02-05 11:55:00,41.0,41.0,40.95,41.0,41900.0,32.8719,32.8719,32.8318,32.8719,41900.0
2013-02-05 12:00:00,40.99,41.0,40.95,40.99,52000.0,32.8639,32.8719,32.8318,32.8639,52000.0
2013-02-05 12:05:00,40.99,41.0,40.98,40.98,20400.0,32.8639,32.8719,32.8559,32.8559,20400.0
2013-02-05 12:10:00,40.98,41.01,40.91,40.92,89300.0,32.8559,32.8799,32.7997,32.8078,89300.0
2013-02-05 12:15:00,40.93,40.95,40.88,40.89,48600.0,32.8158,32.8318,32.7757,32.7837,48600.0
2013-02-05 12:20:00,40.89,40.93,40.84,40.87,132400.0,32.7837,32.8158,32.7436,32.7677,132400.0
2013-02-05 12:25:00,40.86,40.86,40.77,40.79,102800.0,32.7597,32.7597,32.6875,32.7035,102800.0
2013-02-05 12:30:00,40.78,40.89,40.77,40.89,75300.0,32.6955,32.7837,32.6875,32.7837,75300.0
2013-02-05 12:35:00,40.89,40.93,40.89,40.89,48600.0,32.7837,32.8158,32.7837,32.7837,48600.0
2013-02-05 12:40:00,40.9,40.9,40.82,40.82,121700.0,32.7917,32.7917,32.7276,32.7276,121700.0
2013-02-05 12:45:00,40.82,40.83,40.75,40.75,175400.0,32.7276,32.7356,32.6715,32.6715,175400.0
2013-02-05 12:50:00,40.75,40.76,40.68,40.69,125400.0,32.6715,32.6795,32.6153,32.6234,125400.0
2013-02-05 12:55:00,40.69,40.74,40.67,40.71,139400.0,32.6234,32.6634,32.6073,32.6394,139400.0
2013-02-05 13:00:00,40.72,40.89,40.71,40.88,71400.0,32.6474,32.7837,32.6394,32.7757,71400.0
2013-02-05 13:05:00,40.88,40.92,40.86,40.88,90100.0,32.7757,32.8078,32.7597,32.7757,90100.0
2013-02-05 13:10:00,40.88,40.9,40.85,40.85,55900.0,32.7757,32.7917,32.7516,32.7516,55900.0
2013-02-05 13:15:00,40.86,40.88,40.79,40.79,97300.0,32.7597,32.7757,32.7035,32.7035,97300.0
2013-02-05 13:20:00,40.78,40.89,40.78,40.89,67400.0,32.6955,32.7837,32.6955,32.7837,67400.0
2013-02-05 13:25:00,40.89,40.91,40.87,40.88,121100.0,32.7837,32.7997,32.7677,32.7757,121100.0
2013-02-05 13:30:00,40.88,40.88,40.83,40.84,137300.0,32.7757,32.7757,32.7356,32.7436,137300.0
2013-02-05 13:35:00,40.85,40.92,40.84,40.88,109600.0,32.7516,32.8078,32.7436,32.7757,109600.0
2013-02-05 13:40:00,40.88,40.89,40.81,40.85,198400.0,32.7757,32.7837,32.7196,32.7516,198400.0
2013-02-05 13:45:00,40.84,40.88,40.84,40.85,103700.0,32.7436,32.7757,32.7436,32.7516,103700.0
2013-02-05 13:50:00,40.85,40.89,40.83,40.89,126600.0,32.7516,32.7837,32.7356,32.7837,126600.0
2013-02-05 13:55:00,40.9,40.94,40.89,40.94,77700.0,32.7917,32.8238,32.7837,32.8238,77700.0
2013-02-05 14:00:00,40.94,40.97,40.94,40.95,65800.0,32.8238,32.8478,32.8238,32.8318,65800.0
2013-02-05 14:05:00,40.95,40.95,40.9,40.93,85900.0,32.8318,32.8318,32.7917,32.8158,85900.0
2013-02-05 14:10:00,40.93,40.98,40.93,40.96,48800.0,32.8158,32.8559,32.8158,32.8398,48800.0
2013-02-05 14:15:00,40.97,40.99,40.95,40.97,36200.0,32.8478,32.8639,32.8318,32.8478,36200.0
2013-02-05 14:20:00,40.97,41.01,40.96,40.99,120500.0,32.8478,32.8799,32.8398,32.8639,120500.0
2013-02-05 14:25:00,40.98,41.03,40.98,41.02,99500.0,32.8559,32.896,32.8559,32.8879,99500.0
2013-02-05 14:30:00,41.02,41.05,41.0,41.0,267300.0,32.8879,32.912,32.8719,32.8719,267300.0
2013-02-05 14:35:00,41.0,41.02,40.97,41.01,145400.0,32.8719,32.8879,32.8478,32.8799,145400.0
2013-02-05 14:40:00,41.01,41.03,41.01,41.03,46600.0,32.8799,32.896,32.8799,32.896,46600.0
2013-02-05 14:45:00,41.03,41.05,41.01,41.03,86600.0,32.896,32.912,32.8799,32.896,86600.0
2013-02-05 14:50:00,41.03,41.1,41.03,41.04,156700.0,32.896,32.9521,32.896,32.904,156700.0
2013-02-05 14:55:00,41.04,41.04,41.0,41.02,81100.0,32.904,32.904,32.8719,32.8879,81100.0
2013-02-05 15:00:00,41.02,41.03,40.99,41.02,61600.0,32.8879,32.896,32.8639,32.8879,61600.0
2013-02-05 15:05:00,41.02,41.05,41.02,41.05,61000.0,32.8879,32.912,32.8879,32.912,61000.0
2013-02-05 15:10:00,41.05,41.05,40.98,41.01,120300.0,32.912,32.912,32.8559,32.8799,120300.0
2013-02-05 15:15:00,41.01,41.03,40.98,40.98,109300.0,32.8799,32.896,32.8559,32.8559,109300.0
2013-02-05 15:20:00,40.98,41.01,40.96,40.97,141400.0,32.8559,32.8799,32.8398,32.8478,141400.0
2013-02-05 15:25:00,40.98,40.98,40.93,40.94,102400.0,32.8559,32.8559,32.8158,32.8238,102400.0
2013-02-05 15:30:00,40.93,40.97,40.93,40.96,71200.0,32.8158,32.8478,32.8158,32.8398,71200.0
2013-02-05 15:35:00,40.96,40.97,40.91,40.93,144700.0,32.8398,32.8478,32.7997,32.8158,144700.0
2013-02-05 15:40:00,40.93,40.97,40.93,40.93,118000.0,32.8158,32.8478,32.8158,32.8158,118000.0
2013-02-05 15:45:00,40.93,40.97,40.91,40.95,233100.0,32.8158,32.8478,32.7997,32.8318,233100.0
2013-02-05 15:50:00,40.95,40.95,40.92,40.93,228500.0,32.8318,32.8318,32.8078,32.8158,228500.0
2013-02-05 15:55:00,40.93,40.94,40.9,40.9,364700.0,32.8158,32.8238,32.7917,32.7917,364700.0
2013-02-06 09:30:00,40.6,40.81,40.5,40.56,223000.0,32.5512,32.7196,32.471,32.5191,223000.0
2013-02-06 09:35:00,40.56,40.9,40.54,40.89,184900.0,32.5191,32.7917,32.5031,32.7837,184900.0
2013-02-06 09:40:00,40.87,40.89,40.72,40.74,167300.0,32.7677,32.7837,32.6474,32.6634,167300.0
2013-02-06 09:45:00,40.74,40.77,40.6,40.68,576700.0,32.6634,32.6875,32.5512,32.6153,576700.0
2013-02-06 09:50:00,40.68,40.69,40.58,40.61,253900.0,32.6153,32.6234,32.5352,32.5592,253900.0
2013-02-06 09:55:00,40.6,40.64,40.5,40.58,215700.0,32.5512,32.5833,32.471,32.5352,215700.0
2013-02-06 10:00:00,40.57,40.65,40.55,40.56,172800.0,32.5271,32.5913,32.5111,32.5191,172800.0
2013-02-06 10:05:00,40.56,40.61,40.52,40.55,314100.0,32.5191,32.5592,32.4871,32.5111,314100.0
2013-02-06 10:10:00,40.55,40.55,40.4,40.42,333200.0,32.5111,32.5111,32.3908,32.4069,333200.0
2013-02-06 10:15:00,40.41,40.42,40.3,40.4,267300.0,32.3989,32.4069,32.3107,32.3908,267300.0
2013-02-06 10:20:00,40.4,40.47,40.35,40.46,195800.0,32.3908,32.447,32.3508,32.439,195800.0
2013-02-06 10:25:00,40.46,40.57,40.45,40.53,248600.0,32.439,32.5271,32.4309,32.4951,248600.0
2013-02-06 10:30:00,40.54,40.59,40.36,40.37,280500.0,32.5031,32.5432,32.3588,32.3668,280500.0
2013-02-06 10:35:00,40.37,40.53,40.36,40.53,421800.0,32.3668,32.4951,32.3588,32.4951,421800.0
2013-02-06 10:40:00,40.52,40.55,40.43,40.44,560500.0,32.4871,32.5111,32.4149,32.4229,560500.0
2013-02-06 10:45:00,40.44,40.48,40.37,40.38,228800.0,32.4229,32.455,32.3668,32.3748,228800.0
2013-02-06 10:50:00,40.38,40.5,40.38,40.4,199700.0,32.3748,32.471,32.3748,32.3908,199700.0
2013-02-06 10:55:00,40.39,40.45,40.33,40.34,155900.0,32.3828,32.4309,32.3347,32.3427,155900.0
2013-02-06 11:00:00,40.33,40.34,40.29,40.32,257300.0,32.3347,32.3427,32.3027,32.3267,257300.0
2013-02-06 11:05:00,40.32,40.32,40.2,40.23,246600.0,32.3267,32.3267,32.2305,32.2545,246600.0
2013-02-06 11:10:00,40.22,40.33,40.18,40.29,181200.0,32.2465,32.3347,32.2145,32.3027,181200.0
2013-02-06 11:15:00,40.3,40.34,40.26,40.31,145000.0,32.3107,32.3427,32.2786,32.3187,145000.0
2013-02-06 11:20:00,40.32,40.32,40.22,40.26,211100.0,32.3267,32.3267,32.2465,32.2786,211100.0
2013-02-06 11:25:00,40.25,40.32,40.24,40.26,99200.0,32.2706,32.3267,32.2626,32.2786,99200.0
2013-02-06 11:30:00,40.25,40.3,40.21,40.22,129400.0,32.2706,32.3107,32.2385,32.2465,129400.0
2013-02-06 11:35:00,40.22,40.22,40.09,40.09,153600.0,32.2465,32.2465,32.1423,32.1423,153600.0
2013-02-06 11:40:00,40.1,40.21,40.09,40.19,110700.0,32.1503,32.2385,32.1423,32.2225,110700.0
2013-02-06 11:45:00,40.18,40.23,40.13,40.14,98100.0,32.2145,32.2545,32.1744,32.1824,98100.0
2013-02-06 11:50:00,40.15,40.2,40.14,40.16,72700.0,32.1904,32.2305,32.1824,32.1984,72700.0
2013-02-06 11:55:00,40.16,40.2,40.15,40.18,148100.0,32.1984,32.2305,32.1904,32.2145,148100.0
2013-02-06 12:00:00,40.19,40.21,40.17,40.17,129000.0,32.2225,32.2385,32.2064,32.2064,129000.0
2013-02-06 12:05:00,40.17,40.25,40.17,40.25,39400.0,32.2064,32.2706,32.2064,32.2706,39400.0
2013-02-06 12:10:00,40.24,40.3,40.21,40.3,71300.0,32.2626,32.3107,32.2385,32.3107,71300.0
2013-02-06 12:15:00,40.3,40.31,40.22,40.23,104900.0,32.3107,32.3187,32.2465,32.2545,104900.0
2013-02-06 12:20:00,40.23,40.24,40.2,40.23,61400.0,32.2545,32.2626,32.2305,32.2545,61400.0
2013-02-06 12:25:00,40.23,40.24,40.16,40.18,109700.0,32.2545,32.2626,32.1984,32.2145,109700.0
2013-02-06 12:30:00,40.18,40.24,40.18,40.23,35000.0,32.2145,32.2626,32.2145,32.2545,35000.0
2013-02-06 12:35:00,40.22,40.23,40.13,40.13,50600.0,32.2465,32.2545,32.1744,32.1744,50600.0
2013-02-06 12:40:00,40.13,40.19,40.13,40.18,113500.0,32.1744,32.2225,32.1744,32.2145,113500.0
2013-02-06 12:45:00,40.18,40.2,40.11,40.14,168800.0,32.2145,32.2305,32.1583,32.1824,168800.0
2013-02-06 12:50:00,40.13,40.14,40.05,40.07,74400.0,32.1744,32.1824,32.1102,32.1263,74400.0
2013-02-06 12:55:00,40.06,40.07,40.03,40.03,95700.0,32.1182,32.1263,32.0942,32.0942,95700.0
2013-02-06 13:00:00,40.04,40.04,39.95,39.97,240900.0,32.1022,32.1022,32.0301,32.0461,240900.0
2013-02-06 13:05:00,39.97,39.97,39.86,39.95,221500.0,32.0461,32.0461,31.9579,32.0301,221500.0
2013-02-06 13:10:00,39.96,39.98,39.92,39.95,160300.0,32.0381,32.0541,32.006,32.0301,160300.0
2013-02-06 13:15:00,39.94,40.0,39.92,40.0,81400.0,32.022,32.0701,32.006,32.0701,81400.0
2013-02-06 13:20:00,39.99,40.0,39.86,39.9,126400.0,32.0621,32.0701,31.9579,31.99,126400.0
2013-02-06 13:25:00,39.89,39.94,39.89,39.92,98200.0,31.982,32.022,31.982,32.006,98200.0
2013-02-06 13:30:00,39.91,39.94,39.85,39.92,116500.0,31.998,32.022,31.9499,32.006,116500.0
2013-02-06 13:35:00,39.92,39.93,39.89,39.93,38100.0,32.006,32.014,31.982,32.014,38100.0
2013-02-06 13:40:00,39.93,39.94,39.89,39.9,106700.0,32.014,32.022,31.982,31.99,106700.0
2013-02-06 13:45:00,39.89,39.89,39.84,39.85,153600.0,31.982,31.982,31.9419,31.9499,153600.0
2013-02-06 13:50:00,39.86,39.86,39.64,39.71,241800.0,31.9579,31.9579,31.7815,31.8376,241800.0
2013-02-06 13:55:00,39.71,39.72,39.55,39.56,273600.0,31.8376,31.8457,31.7094,31.7174,273600.0
2013-02-06 14:00:00,39.57,39.78,39.56,39.78,257600.0,31.7254,31.8938,31.7174,31.8938,257600.0
2013-02-06 14:05:00,39.78,39.91,39.77,39.91,112200.0,31.8938,31.998,31.8857,31.998,112200.0
2013-02-06 14:10:00,39.91,39.98,39.9,39.98,169400.0,31.998,32.0541,31.99,32.0541,169400.0
2013-02-06 14:15:00,39.98,39.98,39.94,39.97,83300.0,32.0541,32.0541,32.022,32.0461,83300.0
2013-02-06 14:20:00,39.98,40.06,39.97,40.06,77400.0,32.0541,32.1182,32.0461,32.1182,77400.0
2013-02-06 14:25:00,40.05,40.05,39.97,39.98,113300.0,32.1102,32.1102,32.0461,32.0541,113300.0
2013-02-06 14:30:00,39.99,40.02,39.98,40.01,74600.0,32.0621,32.0862,32.0541,32.0782,74600.0
2013-02-06 14:35:00,40.0,40.01,39.95,39.99,90200.0,32.0701,32.0782,32.0301,32.0621,90200.0
2013-02-06 14:40:00,40.0,40.09,40.0,40.09,77100.0,32.0701,32.1423,32.0701,32.1423,77100.0
2013-02-06 14:45:00,40.09,40.14,40.08,40.12,116600.0,32.1423,32.1824,32.1343,32.1664,116600.0
2013-02-06 14:50:00,40.12,40.15,40.06,40.08,123100.0,32.1664,32.1904,32.1182,32.1343,123100.0
2013-02-06 14:55:00,40.08,40.17,40.07,40.15,78400.0,32.1343,32.2064,32.1263,32.1904,78400.0
2013-02-06 15:00:00,40.16,40.25,40.16,40.19,118800.0,32.1984,32.2706,32.1984,32.2225,118800.0
2013-02-06 15:05:00,40.19,40.23,40.19,40.21,83500.0,32.2225,32.2545,32.2225,32.2385,83500.0
2013-02-06 15:10:00,40.21,40.21,40.13,40.15,220900.0,32.2385,32.2385,32.1744,32.1904,220900.0
2013-02-06 15:15:00,40.16,40.2,40.15,40.19,85800.0,32.1984,32.2305,32.1904,32.2225,85800.0
2013-02-06 15:20:00,40.19,40.23,39.95,40.16,124400.0,32.2225,32.2545,32.0301,32.1984,124400.0
2013-02-06 15:25:00,40.15,40.21,40.11,40.18,208300.0,32.1904,32.2385,32.1583,32.2145,208300.0
2013-02-06 15:30:00,40.18,40.22,40.16,40.16,130900.0,32.2145,32.2465,32.1984,32.1984,130900.0
2013-02-06 15:35:00,40.16,40.2,40.13,40.13,170600.0,32.1984,32.2305,32.1744,32.1744,170600.0
2013-02-06 15:40:00,40.14,40.2,40.14,40.2,201100.0,32.1824,32.2305,32.1824,32.2305,201100.0
2013-02-06 15:45:00,40.2,40.28,40.18,40.28,198200.0,32.2305,32.2946,32.2145,32.2946,198200.0
2013-02-06 15:50:00,40.28,40.32,40.24,40.27,349500.0,32.2946,32.3267,32.2626,32.2866,349500.0
2013-02-06 15:55:00,40.27,40.31,40.23,40.3,643800.0,32.2866,32.3187,32.2545,32.3107,643800.0
2013-02-07 09:30:00,40.42,40.52,40.19,40.35,245200.0,32.4069,32.4871,32.2225,32.3508,245200.0
2013-02-07 09:35:00,40.35,40.55,40.32,40.51,166800.0,32.3508,32.5111,32.3267,32.479,166800.0
2013-02-07 09:40:00,40.52,40.54,40.41,40.43,235400.0,32.4871,32.5031,32.3989,32.4149,235400.0
2013-02-07 09:45:00,40.43,40.53,40.43,40.5,253100.0,32.4149,32.4951,32.4149,32.471,253100.0
2013-02-07 09:50:00,40.5,40.56,40.45,40.5,235400.0,32.471,32.5191,32.4309,32.471,235400.0
2013-02-07 09:55:00,40.49,40.57,40.49,40.55,167600.0,32.463,32.5271,32.463,32.5111,167600.0
2013-02-07 10:00:00,40.53,40.6,40.47,40.52,192500.0,32.4951,32.5512,32.447,32.4871,192500.0
2013-02-07 10:05:00,40.51,40.53,40.45,40.46,114700.0,32.479,32.4951,32.4309,32.439,114700.0
2013-02-07 10:10:00,40.45,40.5,40.41,40.45,162300.0,32.4309,32.471,32.3989,32.4309,162300.0
2013-02-07 10:15:00,40.45,40.51,40.44,40.46,136900.0,32.4309,32.479,32.4229,32.439,136900.0
2013-02-07 10:20:00,40.46,40.49,40.38,40.42,99200.0,32.439,32.463,32.3748,32.4069,99200.0
2013-02-07 10:25:00,40.41,40.41,40.3,40.31,90100.0,32.3989,32.3989,32.3107,32.3187,90100.0
2013-02-07 10:30:00,40.32,40.4,40.29,40.34,104300.0,32.3267,32.3908,32.3027,32.3427,104300.0
2013-02-07 10:35:00,40.33,40.34,40.2,40.29,96100.0,32.3347,32.3427,32.2305,32.3027,96100.0
2013-02-07 10:40:00,40.29,40.33,40.29,40.31,150400.0,32.3027,32.3347,32.3027,32.3187,150400.0
2013-02-07 10:45:00,40.3,40.31,40.22,40.28,152300.0,32.3107,32.3187,32.2465,32.2946,152300.0
2013-02-07 10:50:00,40.28,40.3,40.2,40.27,79200.0,32.2946,32.3107,32.2305,32.2866,79200.0
2013-02-07 10:55:00,40.28,40.39,40.27,40.39,93100.0,32.2946,32.3828,32.2866,32.3828,93100.0
2013-02-07 11:00:00,40.39,40.41,40.35,40.39,112600.0,32.3828,32.3989,32.3508,32.3828,112600.0
2013-02-07 11:05:00,40.39,40.4,40.34,40.38,49400.0,32.3828,32.3908,32.3427,32.3748,49400.0
2013-02-07 11:10:00,40.38,40.38,40.29,40.3,108300.0,32.3748,32.3748,32.3027,32.3107,108300.0
2013-02-07 11:15:00,40.3,40.32,40.2,40.22,123200.0,32.3107,32.3267,32.2305,32.2465,123200.0
2013-02-07 11:20:00,40.22,40.28,40.21,40.26,45700.0,32.2465,32.2946,32.2385,32.2786,45700.0
2013-02-07 11:25:00,40.26,40.28,40.21,40.23,62700.0,32.2786,32.2946,32.2385,32.2545,62700.0
2013-02-07 11:30:00,40.25,40.28,40.23,40.26,58000.0,32.2706,32.2946,32.2545,32.2786,58000.0
2013-02-07 11:35:00,40.26,40.26,40.19,40.21,79300.0,32.2786,32.2786,32.2225,32.2385,79300.0
2013-02-07 11:40:00,40.21,40.25,40.15,40.18,71400.0,32.2385,32.2706,32.1904,32.2145,71400.0
2013-02-07 11:45:00,40.18,40.25,40.15,40.22,68100.0,32.2145,32.2706,32.1904,32.2465,68100.0
2013-02-07 11:50:00,40.22,40.33,40.22,40.32,93700.0,32.2465,32.3347,32.2465,32.3267,93700.0
2013-02-07 11:55:00,40.32,40.33,40.27,40.33,36200.0,32.3267,32.3347,32.2866,32.3347,36200.0
2013-02-07 12:00:00,40.33,40.38,40.28,40.38,181200.0,32.3347,32.3748,32.2946,32.3748,181200.0
2013-02-07 12:05:00,40.38,40.42,40.38,40.39,74000.0,32.3748,32.4069,32.3748,32.3828,74000.0
2013-02-07 12:10:00,40.4,40.4,40.35,40.35,73000.0,32.3908,32.3908,32.3508,32.3508,73000.0
2013-02-07 12:15:00,40.36,40.39,40.33,40.36,59400.0,32.3588,32.3828,32.3347,32.3588,59400.0
2013-02-07 12:20:00,40.37,40.4,40.35,40.38,52900.0,32.3668,32.3908,32.3508,32.3748,52900.0
2013-02-07 12:25:00,40.38,40.42,40.37,40.4,31500.0,32.3748,32.4069,32.3668,32.3908,31500.0
2013-02-07 12:30:00,40.4,40.46,40.39,40.45,56200.0,32.3908,32.439,32.3828,32.4309,56200.0
2013-02-07 12:35:00,40.46,40.49,40.4,40.47,77800.0,32.439,32.463,32.3908,32.447,77800.0
2013-02-07 12:40:00,40.47,40.48,40.43,40.47,80000.0,32.447,32.455,32.4149,32.447,80000.0
2013-02-07 12:45:00,40.47,40.47,40.43,40.44,72700.0,32.447,32.447,32.4149,32.4229,72700.0
2013-02-07 12:50:00,40.44,40.44,40.37,40.4,79600.0,32.4229,32.4229,32.3668,32.3908,79600.0
2013-02-07 12:55:00,40.4,40.45,40.4,40.45,38800.0,32.3908,32.4309,32.3908,32.4309,38800.0
2013-02-07 13:00:00,40.45,40.48,40.45,40.47,30700.0,32.4309,32.455,32.4309,32.447,30700.0
2013-02-07 13:05:00,40.47,40.48,40.42,40.43,40400.0,32.447,32.455,32.4069,32.4149,40400.0
2013-02-07 13:10:00,40.44,40.47,40.42,40.45,58100.0,32.4229,32.447,32.4069,32.4309,58100.0
2013-02-07 13:15:00,40.46,40.48,40.42,40.47,54100.0,32.439,32.455,32.4069,32.447,54100.0
2013-02-07 13:20:00,40.48,40.5,40.47,40.49,144200.0,32.455,32.471,32.447,32.463,144200.0
2013-02-07 13:25:00,40.5,40.55,40.49,40.51,162000.0,32.471,32.5111,32.463,32.479,162000.0
2013-02-07 13:30:00,40.51,40.55,40.51,40.52,54900.0,32.479,32.5111,32.479,32.4871,54900.0
2013-02-07 13:35:00,40.51,40.55,40.49,40.52,43600.0,32.479,32.5111,32.463,32.4871,43600.0
2013-02-07 13:40:00,40.52,40.56,40.52,40.55,39500.0,32.4871,32.5191,32.4871,32.5111,39500.0
2013-02-07 13:45:00,40.55,40.56,40.52,40.53,68100.0,32.5111,32.5191,32.4871,32.4951,68100.0
2013-02-07 13:50:00,40.54,40.55,40.52,40.53,63300.0,32.5031,32.5111,32.4871,32.4951,63300.0
2013-02-07 13:55:00,40.53,40.59,40.52,40.59,76500.0,32.4951,32.5432,32.4871,32.5432,76500.0
2013-02-07 14:00:00,40.59,40.61,40.55,40.57,81100.0,32.5432,32.5592,32.5111,32.5271,81100.0
2013-02-07 14:05:00,40.57,40.59,40.54,40.56,48300.0,32.5271,32.5432,32.5031,32.5191,48300.0
2013-02-07 14:10:00,40.57,40.58,40.54,40.56,29400.0,32.5271,32.5352,32.5031,32.5191,29400.0
2013-02-07 14:15:00,40.56,40.59,40.55,40.58,33500.0,32.5191,32.5432,32.5111,32.5352,33500.0
2013-02-07 14:20:00,40.59,40.63,40.57,40.6,149100.0,32.5432,32.5752,32.5271,32.5512,149100.0
2013-02-07 14:25:00,40.61,40.66,40.6,40.66,49300.0,32.5592,32.5993,32.5512,32.5993,49300.0
2013-02-07 14:30:00,40.65,40.66,40.6,40.62,99800.0,32.5913,32.5993,32.5512,32.5672,99800.0
2013-02-07 14:35:00,40.62,40.63,40.58,40.58,171000.0,32.5672,32.5752,32.5352,32.5352,171000.0
2013-02-07 14:40:00,40.57,40.62,40.55,40.59,62700.0,32.5271,32.5672,32.5111,32.5432,62700.0
2013-02-07 14:45:00,40.58,40.63,40.58,40.62,52200.0,32.5352,32.5752,32.5352,32.5672,52200.0
2013-02-07 14:50:00,40.63,40.68,40.62,40.66,70600.0,32.5752,32.6153,32.5672,32.5993,70600.0
2013-02-07 14:55:00,40.65,40.74,40.65,40.74,89300.0,32.5913,32.6634,32.5913,32.6634,89300.0
2013-02-07 15:00:00,40.73,40.75,40.61,40.65,184000.0,32.6554,32.6715,32.5592,32.5913,184000.0
2013-02-07 15:05:00,40.66,40.74,40.65,40.71,126200.0,32.5993,32.6634,32.5913,32.6394,126200.0
2013-02-07 15:10:00,40.71,40.77,40.68,40.73,171700.0,32.6394,32.6875,32.6153,32.6554,171700.0
2013-02-07 15:15:00,40.73,40.77,40.73,40.77,99000.0,32.6554,32.6875,32.6554,32.6875,99000.0
2013-02-07 15:20:00,40.77,40.78,40.71,40.75,150600.0,32.6875,32.6955,32.6394,32.6715,150600.0
2013-02-07 15:25:00,40.75,40.77,40.74,40.76,77200.0,32.6715,32.6875,32.6634,32.6795,77200.0
2013-02-07 15:30:00,40.75,40.77,40.71,40.76,136800.0,32.6715,32.6875,32.6394,32.6795,136800.0
2013-02-07 15:35:00,40.76,40.79,40.75,40.78,270800.0,32.6795,32.7035,32.6715,32.6955,270800.0
2013-02-07 15:40:00,40.79,40.83,40.75,40.76,156500.0,32.7035,32.7356,32.6715,32.6795,156500.0
2013-02-07 15:45:00,40.77,40.79,40.73,40.76,138000.0,32.6875,32.7035,32.6554,32.6795,138000.0
2013-02-07 15:50:00,40.77,40.81,40.72,40.77,306300.0,32.6875,32.7196,32.6474,32.6875,306300.0
2013-02-07 15:55:00,40.77,40.82,40.77,40.81,485200.0,32.6875,32.7276,32.6875,32.7196,485200.0
2013-02-08 09:30:00,40.87,40.97,40.85,40.97,74300.0,32.7677,32.8478,32.7516,32.8478,74300.0
2013-02-08 09:35:00,40.97,41.0,40.92,40.95,121000.0,32.8478,32.8719,32.8078,32.8318,121000.0
2013-02-08 09:40:00,40.95,41.07,40.95,41.05,120400.0,32.8318,32.928,32.8318,32.912,120400.0
2013-02-08 09:45:00,41.05,41.09,40.93,40.96,107500.0,32.912,32.9441,32.8158,32.8398,107500.0
2013-02-08 09:50:00,40.97,41.01,40.9,40.95,150400.0,32.8478,32.8799,32.7917,32.8318,150400.0
2013-02-08 09:55:00,40.94,40.96,40.86,40.88,97300.0,32.8238,32.8398,32.7597,32.7757,97300.0
2013-02-08 10:00:00,40.88,40.92,40.87,40.92,131900.0,32.7757,32.8078,32.7677,32.8078,131900.0
2013-02-08 10:05:00,40.92,40.92,40.86,40.87,112200.0,32.8078,32.8078,32.7597,32.7677,112200.0
2013-02-08 10:10:00,40.88,40.94,40.81,40.93,63300.0,32.7757,32.8238,32.7196,32.8158,63300.0
2013-02-08 10:15:00,40.94,41.01,40.93,40.99,115100.0,32.8238,32.8799,32.8158,32.8639,115100.0
2013-02-08 10:20:00,41.0,41.01,40.94,40.96,128200.0,32.8719,32.8799,32.8238,32.8398,128200.0
2013-02-08 10:25:00,40.96,40.98,40.83,40.86,184500.0,32.8398,32.8559,32.7356,32.7597,184500.0
2013-02-08 10:30:00,40.85,40.91,40.84,40.91,169600.0,32.7516,32.7997,32.7436,32.7997,169600.0
2013-02-08 10:35:00,40.91,40.98,40.86,40.86,141400.0,32.7997,32.8559,32.7597,32.7597,141400.0
2013-02-08 10:40:00,40.87,40.94,40.86,40.94,129000.0,32.7677,32.8238,32.7597,32.8238,129000.0
2013-02-08 10:45:00,40.94,41.02,40.94,41.01,127000.0,32.8238,32.8879,32.8238,32.8799,127000.0
2013-02-08 10:50:00,41.02,41.04,40.96,40.96,79600.0,32.8879,32.904,32.8398,32.8398,79600.0
2013-02-08 10:55:00,40.95,40.98,40.87,40.87,51900.0,32.8318,32.8559,32.7677,32.7677,51900.0
2013-02-08 11:00:00,40.87,40.96,40.87,40.95,207800.0,32.7677,32.8398,32.7677,32.8318,207800.0
2013-02-08 11:05:00,40.94,40.97,40.93,40.95,91000.0,32.8238,32.8478,32.8158,32.8318,91000.0
2013-02-08 11:10:00,40.95,40.95,40.94,40.95,75000.0,32.8318,32.8318,32.8238,32.8318,75000.0
2013-02-08 11:15:00,40.95,41.04,40.94,40.97,92900.0,32.8318,32.904,32.8238,32.8478,92900.0
2013-02-08 11:20:00,40.97,40.98,40.94,40.96,93100.0,32.8478,32.8559,32.8238,32.8398,93100.0
2013-02-08 11:25:00,40.96,41.07,40.96,41.06,86700.0,32.8398,32.928,32.8398,32.92,86700.0
2013-02-08 11:30:00,41.07,41.08,41.04,41.05,119500.0,32.928,32.936,32.904,32.912,119500.0
2013-02-08 11:35:00,41.05,41.1,41.05,41.1,92800.0,32.912,32.9521,32.912,32.9521,92800.0
2013-02-08 11:40:00,41.1,41.1,41.08,41.1,59200.0,32.9521,32.9521,32.936,32.9521,59200.0
2013-02-08 11:45:00,41.1,41.1,41.08,41.09,95700.0,32.9521,32.9521,32.936,32.9441,95700.0
2013-02-08 11:50:00,41.09,41.15,41.09,41.15,111800.0,32.9441,32.9922,32.9441,32.9922,111800.0
2013-02-08 11:55:00,41.15,41.27,41.14,41.26,234700.0,32.9922,33.0884,32.9841,33.0804,234700.0
2013-02-08 12:00:00,41.26,41.35,41.26,41.34,152600.0,33.0804,33.1525,33.0804,33.1445,152600.0
2013-02-08 12:05:00,41.34,41.34,41.19,41.19,137500.0,33.1445,33.1445,33.0242,33.0242,137500.0
2013-02-08 12:10:00,41.19,41.2,41.1,41.1,51300.0,33.0242,33.0322,32.9521,32.9521,51300.0
2013-02-08 12:15:00,41.1,41.18,41.08,41.14,93100.0,32.9521,33.0162,32.936,32.9841,93100.0
2013-02-08 12:20:00,41.14,41.15,41.08,41.08,61900.0,32.9841,32.9922,32.936,32.936,61900.0
2013-02-08 12:25:00,41.07,41.08,41.02,41.02,53100.0,32.928,32.936,32.8879,32.8879,53100.0
2013-02-08 12:30:00,41.02,41.07,41.02,41.05,27800.0,32.8879,32.928,32.8879,32.912,27800.0
2013-02-08 12:35:00,41.05,41.05,41.02,41.02,54400.0,32.912,32.912,32.8879,32.8879,54400.0
2013-02-08 12:40:00,41.02,41.02,40.97,40.98,88700.0,32.8879,32.8879,32.8478,32.8559,88700.0
2013-02-08 12:45:00,40.98,41.05,40.98,41.04,46400.0,32.8559,32.912,32.8559,32.904,46400.0
2013-02-08 12:50:00,41.05,41.15,41.04,41.14,41500.0,32.912,32.9922,32.904,32.9841,41500.0
2013-02-08 12:55:00,41.14,41.17,41.14,41.16,54100.0,32.9841,33.0082,32.9841,33.0002,54100.0
2013-02-08 13:00:00,41.16,41.17,41.15,41.16,31900.0,33.0002,33.0082,32.9922,33.0002,31900.0
2013-02-08 13:05:00,41.16,41.19,41.15,41.17,54400.0,33.0002,33.0242,32.9922,33.0082,54400.0
2013-02-08 13:10:00,41.17,41.18,41.1,41.1,137500.0,33.0082,33.0162,32.9521,32.9521,137500.0
2013-02-08 13:15:00,41.1,41.11,41.07,41.07,18000.0,32.9521,32.9601,32.928,32.928,18000.0
2013-02-08 13:20:00,41.07,41.11,41.07,41.1,44800.0,32.928,32.9601,32.928,32.9521,44800.0
2013-02-08 13:25:00,41.1,41.11,41.04,41.05,85200.0,32.9521,32.9601,32.904,32.912,85200.0
2013-02-08 13:30:00,41.06,41.22,41.05,41.22,44600.0,32.92,33.0483,32.912,33.0483,44600.0
2013-02-08 13:35:00,41.22,41.24,41.14,41.15,211800.0,33.0483,33.0643,32.9841,32.9922,211800.0
2013-02-08 13:40:00,41.15,41.21,41.15,41.2,52400.0,32.9922,33.0403,32.9922,33.0322,52400.0
2013-02-08 13:45:00,41.2,41.21,41.18,41.2,44900.0,33.0322,33.0403,33.0162,33.0322,44900.0
2013-02-08 13:50:00,41.2,41.22,41.18,41.21,32600.0,33.0322,33.0483,33.0162,33.0403,32600.0
2013-02-08 13:55:00,41.21,41.24,41.2,41.22,68000.0,33.0403,33.0643,33.0322,33.0483,68000.0
2013-02-08 14:00:00,41.22,41.26,41.21,41.25,64200.0,33.0483,33.0804,33.0403,33.0723,64200.0
2013-02-08 14:05:00,41.25,41.29,41.24,41.25,83100.0,33.0723,33.1044,33.0643,33.0723,83100.0
2013-02-08 14:10:00,41.24,41.25,41.21,41.23,49800.0,33.0643,33.0723,33.0403,33.0563,49800.0
2013-02-08 14:15:00,41.24,41.25,41.22,41.22,25400.0,33.0643,33.0723,33.0483,33.0483,25400.0
2013-02-08 14:20:00,41.22,41.22,41.19,41.2,55800.0,33.0483,33.0483,33.0242,33.0322,55800.0
2013-02-08 14:25:00,41.19,41.26,41.19,41.25,107600.0,33.0242,33.0804,33.0242,33.0723,107600.0
2013-02-08 14:30:00,41.25,41.26,41.21,41.22,52300.0,33.0723,33.0804,33.0403,33.0483,52300.0
2013-02-08 14:35:00,41.22,41.23,41.21,41.22,27000.0,33.0483,33.0563,33.0403,33.0483,27000.0
2013-02-08 14:40:00,41.22,41.25,41.22,41.24,35200.0,33.0483,33.0723,33.0483,33.0643,35200.0
2013-02-08 14:45:00,41.24,41.25,41.21,41.21,17300.0,33.0643,33.0723,33.0403,33.0403,17300.0
2013-02-08 14:50:00,41.21,41.24,41.2,41.21,53500.0,33.0403,33.0643,33.0322,33.0403,53500.0
2013-02-08 14:55:00,41.22,41.22,41.19,41.21,64500.0,33.0483,33.0483,33.0242,33.0403,64500.0
2013-02-08 15:00:00,41.21,41.22,41.18,41.21,53300.0,33.0403,33.0483,33.0162,33.0403,53300.0
2013-02-08 15:05:00,41.21,41.23,41.2,41.22,44900.0,33.0403,33.0563,33.0322,33.0483,44900.0
2013-02-08 15:10:00,41.21,41.25,41.2,41.24,47100.0,33.0403,33.0723,33.0322,33.0643,47100.0
2013-02-08 15:15:00,41.24,41.26,41.17,41.18,63100.0,33.0643,33.0804,33.0082,33.0162,63100.0
2013-02-08 15:20:00,41.18,41.24,41.18,41.19,64500.0,33.0162,33.0643,33.0162,33.0242,64500.0
2013-02-08 15:25:00,41.19,41.22,41.19,41.21,77100.0,33.0242,33.0483,33.0242,33.0403,77100.0
2013-02-08 15:30:00,41.2,41.22,41.16,41.18,86900.0,33.0322,33.0483,33.0002,33.0162,86900.0
2013-02-08 15:35:00,41.17,41.19,41.15,41.16,79300.0,33.0082,33.0242,32.9922,33.0002,79300.0
2013-02-08 15:40:00,41.16,41.22,41.16,41.21,118600.0,33.0002,33.0483,33.0002,33.0403,118600.0
2013-02-08 15:45:00,41.2,41.21,41.19,41.2,151500.0,33.0322,33.0403,33.0242,33.0322,151500.0
2013-02-08 15:50:00,41.2,41.23,41.2,41.2,168600.0,33.0322,33.0563,33.0322,33.0322,168600.0
2013-02-08 15:55:00,41.2,41.26,41.2,41.26,503300.0,33.0322,33.0804,33.0322,33.0804,503300.0
2013-02-11 09:30:00,41.24,41.43,41.16,41.42,297600.0,33.0643,33.2167,33.0002,33.2086,297600.0
2013-02-11 09:35:00,41.42,41.44,41.26,41.29,188200.0,33.2086,33.2247,33.0804,33.1044,188200.0
2013-02-11 09:40:00,41.28,41.3,41.12,41.27,350900.0,33.0964,33.1124,32.9681,33.0884,350900.0
2013-02-11 09:45:00,41.27,41.3,41.16,41.19,215800.0,33.0884,33.1124,33.0002,33.0242,215800.0
2013-02-11 09:50:00,41.19,41.21,41.14,41.19,214400.0,33.0242,33.0403,32.9841,33.0242,214400.0
2013-02-11 09:55:00,41.2,41.24,41.15,41.16,59100.0,33.0322,33.0643,32.9922,33.0002,59100.0
2013-02-11 10:00:00,41.16,41.2,41.15,41.17,125200.0,33.0002,33.0322,32.9922,33.0082,125200.0
2013-02-11 10:05:00,41.16,41.19,41.05,41.05,224700.0,33.0002,33.0242,32.912,32.912,224700.0
2013-02-11 10:10:00,41.05,41.16,41.04,41.08,170400.0,32.912,33.0002,32.904,32.936,170400.0
2013-02-11 10:15:00,41.07,41.1,40.97,40.98,183200.0,32.928,32.9521,32.8478,32.8559,183200.0
2013-02-11 10:20:00,40.98,41.0,40.94,40.95,66700.0,32.8559,32.8719,32.8238,32.8318,66700.0
2013-02-11 10:25:00,40.95,41.0,40.94,40.98,37900.0,32.8318,32.8719,32.8238,32.8559,37900.0
2013-02-11 10:30:00,40.98,41.05,40.97,41.05,100500.0,32.8559,32.912,32.8478,32.912,100500.0
2013-02-11 10:35:00,41.05,41.11,41.03,41.09,123200.0,32.912,32.9601,32.896,32.9441,123200.0
2013-02-11 10:40:00,41.09,41.13,41.09,41.11,102700.0,32.9441,32.9761,32.9441,32.9601,102700.0
2013-02-11 10:45:00,41.1,41.15,41.07,41.07,124000.0,32.9521,32.9922,32.928,32.928,124000.0
2013-02-11 10:50:00,41.07,41.1,40.98,41.01,230400.0,32.928,32.9521,32.8559,32.8799,230400.0
2013-02-11 10:55:00,41.0,41.01,40.97,41.0,69300.0,32.8719,32.8799,32.8478,32.8719,69300.0
2013-02-11 11:00:00,41.0,41.01,40.97,41.0,186300.0,32.8719,32.8799,32.8478,32.8719,186300.0
2013-02-11 11:05:00,41.0,41.02,40.97,41.0,110000.0,32.8719,32.8879,32.8478,32.8719,110000.0
2013-02-11 11:10:00,41.0,41.1,40.99,41.08,168900.0,32.8719,32.9521,32.8639,32.936,168900.0
2013-02-11 11:15:00,41.08,41.11,41.05,41.05,90400.0,32.936,32.9601,32.912,32.912,90400.0
2013-02-11 11:20:00,41.06,41.06,41.01,41.05,88200.0,32.92,32.92,32.8799,32.912,88200.0
2013-02-11 11:25:00,41.05,41.06,40.98,40.99,35300.0,32.912,32.92,32.8559,32.8639,35300.0
2013-02-11 11:30:00,40.98,41.01,40.98,40.99,26600.0,32.8559,32.8799,32.8559,32.8639,26600.0
2013-02-11 11:35:00,40.98,41.01,40.98,40.99,31000.0,32.8559,32.8799,32.8559,32.8639,31000.0
2013-02-11 11:40:00,40.98,40.99,40.95,40.96,26600.0,32.8559,32.8639,32.8318,32.8398,26600.0
2013-02-11 11:45:00,40.96,40.98,40.94,40.95,62500.0,32.8398,32.8559,32.8238,32.8318,62500.0
2013-02-11 11:50:00,40.95,40.98,40.94,40.96,24100.0,32.8318,32.8559,32.8238,32.8398,24100.0
2013-02-11 11:55:00,40.96,41.0,40.95,41.0,53200.0,32.8398,32.8719,32.8318,32.8719,53200.0
2013-02-11 12:00:00,41.0,41.03,40.99,41.02,53600.0,32.8719,32.896,32.8639,32.8879,53600.0
2013-02-11 12:05:00,41.02,41.02,40.99,41.0,190600.0,32.8879,32.8879,32.8639,32.8719,190600.0
2013-02-11 12:10:00,40.99,41.01,40.96,40.96,84200.0,32.8639,32.8799,32.8398,32.8398,84200.0
2013-02-11 12:15:00,40.96,40.99,40.95,40.97,21600.0,32.8398,32.8639,32.8318,32.8478,21600.0
2013-02-11 12:20:00,40.98,41.01,40.93,40.95,92800.0,32.8559,32.8799,32.8158,32.8318,92800.0
2013-02-11 12:25:00,40.96,41.0,40.95,40.99,68100.0,32.8398,32.8719,32.8318,32.8639,68100.0
2013-02-11 12:30:00,40.98,41.0,40.97,40.97,29300.0,32.8559,32.8719,32.8478,32.8478,29300.0
2013-02-11 12:35:00,40.98,40.98,40.92,40.93,86400.0,32.8559,32.8559,32.8078,32.8158,86400.0
2013-02-11 12:40:00,40.93,40.94,40.88,40.89,79600.0,32.8158,32.8238,32.7757,32.7837,79600.0
2013-02-11 12:45:00,40.89,40.89,40.85,40.86,196300.0,32.7837,32.7837,32.7516,32.7597,196300.0
2013-02-11 12:50:00,40.86,40.87,40.84,40.87,77400.0,32.7597,32.7677,32.7436,32.7677,77400.0
2013-02-11 12:55:00,40.87,40.91,40.87,40.89,91200.0,32.7677,32.7997,32.7677,32.7837,91200.0
2013-02-11 13:00:00,40.9,40.93,40.9,40.9,202300.0,32.7917,32.8158,32.7917,32.7917,202300.0
2013-02-11 13:05:00,40.9,40.92,40.89,40.91,68400.0,32.7917,32.8078,32.7837,32.7997,68400.0
2013-02-11 13:10:00,40.92,40.95,40.91,40.92,28500.0,32.8078,32.8318,32.7997,32.8078,28500.0
2013-02-11 13:15:00,40.91,40.91,40.88,40.88,38200.0,32.7997,32.7997,32.7757,32.7757,38200.0
2013-02-11 13:20:00,40.87,40.91,40.87,40.88,19600.0,32.7677,32.7997,32.7677,32.7757,19600.0
2013-02-11 13:25:00,40.89,40.89,40.85,40.86,30900.0,32.7837,32.7837,32.7516,32.7597,30900.0
2013-02-11 13:30:00,40.85,40.87,40.83,40.84,41700.0,32.7516,32.7677,32.7356,32.7436,41700.0
2013-02-11 13:35:00,40.83,40.83,40.8,40.8,53900.0,32.7356,32.7356,32.7115,32.7115,53900.0
2013-02-11 13:40:00,40.8,40.81,40.79,40.79,26600.0,32.7115,32.7196,32.7035,32.7035,26600.0
2013-02-11 13:45:00,40.8,40.85,40.79,40.82,37100.0,32.7115,32.7516,32.7035,32.7276,37100.0
2013-02-11 13:50:00,40.83,40.84,40.82,40.84,23900.0,32.7356,32.7436,32.7276,32.7436,23900.0
2013-02-11 13:55:00,40.83,40.84,40.8,40.8,20400.0,32.7356,32.7436,32.7115,32.7115,20400.0
2013-02-11 14:00:00,40.8,40.86,40.8,40.86,38400.0,32.7115,32.7597,32.7115,32.7597,38400.0
2013-02-11 14:05:00,40.86,40.91,40.85,40.89,72500.0,32.7597,32.7997,32.7516,32.7837,72500.0
2013-02-11 14:10:00,40.89,40.91,40.88,40.9,31400.0,32.7837,32.7997,32.7757,32.7917,31400.0
2013-02-11 14:15:00,40.89,40.9,40.86,40.86,37600.0,32.7837,32.7917,32.7597,32.7597,37600.0
2013-02-11 14:20:00,40.86,40.87,40.8,40.83,260400.0,32.7597,32.7677,32.7115,32.7356,260400.0
2013-02-11 14:25:00,40.84,40.86,40.8,40.8,43600.0,32.7436,32.7597,32.7115,32.7115,43600.0
2013-02-11 14:30:00,40.81,40.81,40.79,40.8,35700.0,32.7196,32.7196,32.7035,32.7115,35700.0
2013-02-11 14:35:00,40.81,40.85,40.81,40.84,30600.0,32.7196,32.7516,32.7196,32.7436,30600.0
2013-02-11 14:40:00,40.84,40.86,40.83,40.85,177100.0,32.7436,32.7597,32.7356,32.7516,177100.0
2013-02-11 14:45:00,40.84,40.88,40.84,40.86,187000.0,32.7436,32.7757,32.7436,32.7597,187000.0
2013-02-11 14:50:00,40.86,40.87,40.79,40.79,296400.0,32.7597,32.7677,32.7035,32.7035,296400.0
2013-02-11 14:55:00,40.8,40.87,40.8,40.83,123700.0,32.7115,32.7677,32.7115,32.7356,123700.0
2013-02-11 15:00:00,40.83,40.87,40.81,40.81,173200.0,32.7356,32.7677,32.7196,32.7196,173200.0
2013-02-11 15:05:00,40.8,40.8,40.73,40.78,127500.0,32.7115,32.7115,32.6554,32.6955,127500.0
2013-02-11 15:10:00,40.78,40.83,40.77,40.82,63400.0,32.6955,32.7356,32.6875,32.7276,63400.0
2013-02-11 15:15:00,40.83,40.85,40.81,40.82,118500.0,32.7356,32.7516,32.7196,32.7276,118500.0
2013-02-11 15:20:00,40.82,40.83,40.8,40.8,45700.0,32.7276,32.7356,32.7115,32.7115,45700.0
2013-02-11 15:25:00,40.8,40.82,40.8,40.82,133800.0,32.7115,32.7276,32.7115,32.7276,133800.0
2013-02-11 15:30:00,40.83,40.9,40.83,40.9,304400.0,32.7356,32.7917,32.7356,32.7917,304400.0
2013-02-11 15:35:00,40.89,40.93,40.89,40.91,118500.0,32.7837,32.8158,32.7837,32.7997,118500.0
2013-02-11 15:40:00,40.91,40.91,40.85,40.88,128900.0,32.7997,32.7997,32.7516,32.7757,128900.0
2013-02-11 15:45:00,40.88,40.92,40.87,40.92,137900.0,32.7757,32.8078,32.7677,32.8078,137900.0
2013-02-11 15:50:00,40.92,40.92,40.86,40.88,115400.0,32.8078,32.8078,32.7597,32.7757,115400.0
2013-02-11 15:55:00,40.88,40.89,40.85,40.87,264900.0,32.7757,32.7837,32.7516,32.7677,264900.0
2013-02-12 09:30:00,40.95,41.15,40.95,41.08,273600.0,32.8318,32.9922,32.8318,32.936,273600.0
2013-02-12 09:35:00,41.07,41.1,40.8,40.8,189700.0,32.928,32.9521,32.7115,32.7115,189700.0
2013-02-12 09:40:00,40.8,40.93,40.71,40.83,110500.0,32.7115,32.8158,32.6394,32.7356,110500.0
2013-02-12 09:45:00,40.83,40.83,40.73,40.77,76600.0,32.7356,32.7356,32.6554,32.6875,76600.0
2013-02-12 09:50:00,40.77,40.97,40.77,40.97,75400.0,32.6875,32.8478,32.6875,32.8478,75400.0
2013-02-12 09:55:00,40.97,40.99,40.89,40.91,100800.0,32.8478,32.8639,32.7837,32.7997,100800.0
2013-02-12 10:00:00,40.92,40.99,40.88,40.97,89700.0,32.8078,32.8639,32.7757,32.8478,89700.0
2013-02-12 10:05:00,40.97,41.05,40.97,41.04,106700.0,32.8478,32.912,32.8478,32.904,106700.0
2013-02-12 10:10:00,41.03,41.05,40.96,40.99,80700.0,32.896,32.912,32.8398,32.8639,80700.0
2013-02-12 10:15:00,40.99,41.0,40.97,40.97,53700.0,32.8639,32.8719,32.8478,32.8478,53700.0
2013-02-12 10:20:00,40.98,40.98,40.87,40.95,99000.0,32.8559,32.8559,32.7677,32.8318,99000.0
2013-02-12 10:25:00,40.96,40.99,40.95,40.99,35600.0,32.8398,32.8639,32.8318,32.8639,35600.0
2013-02-12 10:30:00,40.99,41.0,40.85,40.87,146600.0,32.8639,32.8719,32.7516,32.7677,146600.0
2013-02-12 10:35:00,40.88,40.93,40.84,40.93,32300.0,32.7757,32.8158,32.7436,32.8158,32300.0
2013-02-12 10:40:00,40.91,40.92,40.85,40.87,36100.0,32.7997,32.8078,32.7516,32.7677,36100.0
2013-02-12 10:45:00,40.86,40.87,40.81,40.83,36400.0,32.7597,32.7677,32.7196,32.7356,36400.0
2013-02-12 10:50:00,40.83,40.87,40.83,40.87,48600.0,32.7356,32.7677,32.7356,32.7677,48600.0
2013-02-12 10:55:00,40.87,40.93,40.85,40.91,46500.0,32.7677,32.8158,32.7516,32.7997,46500.0
2013-02-12 11:00:00,40.91,40.97,40.9,40.96,46200.0,32.7997,32.8478,32.7917,32.8398,46200.0
2013-02-12 11:05:00,40.97,40.99,40.91,40.98,35100.0,32.8478,32.8639,32.7997,32.8559,35100.0
2013-02-12 11:10:00,40.97,40.99,40.95,40.99,86000.0,32.8478,32.8639,32.8318,32.8639,86000.0
2013-02-12 11:15:00,40.99,41.0,40.89,40.9,220500.0,32.8639,32.8719,32.7837,32.7917,220500.0
2013-02-12 11:20:00,40.89,40.91,40.83,40.86,34600.0,32.7837,32.7997,32.7356,32.7597,34600.0
2013-02-12 11:25:00,40.87,40.9,40.85,40.9,29200.0,32.7677,32.7917,32.7516,32.7917,29200.0
2013-02-12 11:30:00,40.9,40.95,40.9,40.93,74200.0,32.7917,32.8318,32.7917,32.8158,74200.0
2013-02-12 11:35:00,40.93,40.96,40.89,40.91,25100.0,32.8158,32.8398,32.7837,32.7997,25100.0
2013-02-12 11:40:00,40.92,40.94,40.89,40.94,41400.0,32.8078,32.8238,32.7837,32.8238,41400.0
2013-02-12 11:45:00,40.95,40.95,40.89,40.93,50900.0,32.8318,32.8318,32.7837,32.8158,50900.0
2013-02-12 11:50:00,40.94,40.94,40.91,40.92,40900.0,32.8238,32.8238,32.7997,32.8078,40900.0
2013-02-12 11:55:00,40.93,40.94,40.91,40.94,68300.0,32.8158,32.8238,32.7997,32.8238,68300.0
2013-02-12 12:00:00,40.93,40.94,40.91,40.92,58200.0,32.8158,32.8238,32.7997,32.8078,58200.0
2013-02-12 12:05:00,40.92,40.92,40.89,40.91,21000.0,32.8078,32.8078,32.7837,32.7997,21000.0
2013-02-12 12:10:00,40.91,40.93,40.9,40.93,11000.0,32.7997,32.8158,32.7917,32.8158,11000.0
2013-02-12 12:15:00,40.92,40.93,40.88,40.91,43100.0,32.8078,32.8158,32.7757,32.7997,43100.0
2013-02-12 12:20:00,40.9,40.94,40.88,40.88,31200.0,32.7917,32.8238,32.7757,32.7757,31200.0
2013-02-12 12:25:00,40.89,40.89,40.86,40.86,7000.0,32.7837,32.7837,32.7597,32.7597,7000.0
2013-02-12 12:30:00,40.87,40.87,40.82,40.87,59100.0,32.7677,32.7677,32.7276,32.7677,59100.0
2013-02-12 12:35:00,40.87,40.87,40.84,40.87,13700.0,32.7677,32.7677,32.7436,32.7677,13700.0
2013-02-12 12:40:00,40.86,40.89,40.85,40.85,34700.0,32.7597,32.7837,32.7516,32.7516,34700.0
2013-02-12 12:45:00,40.85,40.86,40.84,40.84,9700.0,32.7516,32.7597,32.7436,32.7436,9700.0
2013-02-12 12:50:00,40.84,40.9,40.84,40.86,45200.0,32.7436,32.7917,32.7436,32.7597,45200.0
2013-02-12 12:55:00,40.87,40.91,40.86,40.89,25900.0,32.7677,32.7997,32.7597,32.7837,25900.0
2013-02-12 13:00:00,40.89,40.92,40.89,40.9,49600.0,32.7837,32.8078,32.7837,32.7917,49600.0
2013-02-12 13:05:00,40.91,40.91,40.9,40.9,13000.0,32.7997,32.7997,32.7917,32.7917,13000.0
2013-02-12 13:10:00,40.9,40.92,40.9,40.9,21300.0,32.7917,32.8078,32.7917,32.7917,21300.0
2013-02-12 13:15:00,40.91,40.92,40.88,40.91,34500.0,32.7997,32.8078,32.7757,32.7997,34500.0
2013-02-12 13:20:00,40.91,40.94,40.89,40.9,30800.0,32.7997,32.8238,32.7837,32.7917,30800.0
2013-02-12 13:25:00,40.89,40.91,40.85,40.85,52800.0,32.7837,32.7997,32.7516,32.7516,52800.0
2013-02-12 13:30:00,40.85,40.89,40.85,40.88,39100.0,32.7516,32.7837,32.7516,32.7757,39100.0
2013-02-12 13:35:00,40.87,40.89,40.87,40.88,29500.0,32.7677,32.7837,32.7677,32.7757,29500.0
2013-02-12 13:40:00,40.88,40.88,40.82,40.83,61800.0,32.7757,32.7757,32.7276,32.7356,61800.0
2013-02-12 13:45:00,40.84,40.84,40.82,40.83,30100.0,32.7436,32.7436,32.7276,32.7356,30100.0
2013-02-12 13:50:00,40.84,40.86,40.8,40.82,57600.0,32.7436,32.7597,32.7115,32.7276,57600.0
2013-02-12 13:55:00,40.82,40.84,40.77,40.8,42600.0,32.7276,32.7436,32.6875,32.7115,42600.0
2013-02-12 14:00:00,40.8,40.85,40.79,40.83,71200.0,32.7115,32.7516,32.7035,32.7356,71200.0
2013-02-12 14:05:00,40.84,40.84,40.81,40.81,12300.0,32.7436,32.7436,32.7196,32.7196,12300.0
2013-02-12 14:10:00,40.81,40.83,40.81,40.82,33600.0,32.7196,32.7356,32.7196,32.7276,33600.0
2013-02-12 14:15:00,40.83,40.85,40.81,40.84,17900.0,32.7356,32.7516,32.7196,32.7436,17900.0
2013-02-12 14:20:00,40.84,40.85,40.8,40.82,24300.0,32.7436,32.7516,32.7115,32.7276,24300.0
2013-02-12 14:25:00,40.82,40.83,40.79,40.81,66400.0,32.7276,32.7356,32.7035,32.7196,66400.0
2013-02-12 14:30:00,40.82,40.82,40.75,40.76,61400.0,32.7276,32.7276,32.6715,32.6795,61400.0
2013-02-12 14:35:00,40.76,40.76,40.71,40.71,135100.0,32.6795,32.6795,32.6394,32.6394,135100.0
2013-02-12 14:40:00,40.71,40.76,40.71,40.74,72700.0,32.6394,32.6795,32.6394,32.6634,72700.0
2013-02-12 14:45:00,40.75,40.79,40.74,40.79,33800.0,32.6715,32.7035,32.6634,32.7035,33800.0
2013-02-12 14:50:00,40.79,40.82,40.76,40.79,61400.0,32.7035,32.7276,32.6795,32.7035,61400.0
2013-02-12 14:55:00,40.79,40.8,40.76,40.76,36100.0,32.7035,32.7115,32.6795,32.6795,36100.0
2013-02-12 15:00:00,40.76,40.8,40.76,40.79,25500.0,32.6795,32.7115,32.6795,32.7035,25500.0
2013-02-12 15:05:00,40.78,40.82,40.78,40.81,66000.0,32.6955,32.7276,32.6955,32.7196,66000.0
2013-02-12 15:10:00,40.81,40.81,40.72,40.73,90300.0,32.7196,32.7196,32.6474,32.6554,90300.0
2013-02-12 15:15:00,40.73,40.77,40.73,40.76,99900.0,32.6554,32.6875,32.6554,32.6795,99900.0
2013-02-12 15:20:00,40.77,40.77,40.69,40.69,90000.0,32.6875,32.6875,32.6234,32.6234,90000.0
2013-02-12 15:25:00,40.69,40.69,40.65,40.67,90400.0,32.6234,32.6234,32.5913,32.6073,90400.0
2013-02-12 15:30:00,40.67,40.73,40.66,40.7,145400.0,32.6073,32.6554,32.5993,32.6314,145400.0
2013-02-12 15:35:00,40.7,40.74,40.7,40.73,79300.0,32.6314,32.6634,32.6314,32.6554,79300.0
2013-02-12 15:40:00,40.73,40.74,40.68,40.68,65900.0,32.6554,32.6634,32.6153,32.6153,65900.0
2013-02-12 15:45:00,40.69,40.7,40.64,40.67,132100.0,32.6234,32.6314,32.5833,32.6073,132100.0
2013-02-12 15:50:00,40.68,40.72,40.67,40.68,137400.0,32.6153,32.6474,32.6073,32.6153,137400.0
2013-02-12 15:55:00,40.68,40.71,40.65,40.7,357300.0,32.6153,32.6394,32.5913,32.6314,357300.0
2013-02-13 09:30:00,40.83,40.98,40.8,40.98,128600.0,32.7356,32.8559,32.7115,32.8559,128600.0
2013-02-13 09:35:00,40.96,41.01,40.95,41.0,161700.0,32.8398,32.8799,32.8318,32.8719,161700.0
2013-02-13 09:40:00,41.0,41.01,40.88,40.93,101200.0,32.8719,32.8799,32.7757,32.8158,101200.0
2013-02-13 09:45:00,40.92,41.01,40.88,40.99,318300.0,32.8078,32.8799,32.7757,32.8639,318300.0
2013-02-13 09:50:00,40.99,41.01,40.92,41.0,81300.0,32.8639,32.8799,32.8078,32.8719,81300.0
2013-02-13 09:55:00,41.0,41.02,40.95,41.01,250200.0,32.8719,32.8879,32.8318,32.8799,250200.0
2013-02-13 10:00:00,41.01,41.08,41.0,41.04,250200.0,32.8799,32.936,32.8719,32.904,250200.0
2013-02-13 10:05:00,41.04,41.1,41.02,41.04,118200.0,32.904,32.9521,32.8879,32.904,118200.0
2013-02-13 10:10:00,41.04,41.05,40.97,41.0,180600.0,32.904,32.912,32.8478,32.8719,180600.0
2013-02-13 10:15:00,41.0,41.02,40.96,40.99,82900.0,32.8719,32.8879,32.8398,32.8639,82900.0
2013-02-13 10:20:00,40.99,41.03,40.95,40.98,134300.0,32.8639,32.896,32.8318,32.8559,134300.0
2013-02-13 10:25:00,40.99,41.05,40.98,40.99,205900.0,32.8639,32.912,32.8559,32.8639,205900.0
2013-02-13 10:30:00,40.99,41.01,40.98,41.0,113800.0,32.8639,32.8799,32.8559,32.8719,113800.0
2013-02-13 10:35:00,41.0,41.0,40.91,40.94,69400.0,32.8719,32.8719,32.7997,32.8238,69400.0
2013-02-13 10:40:00,40.94,40.99,40.9,40.94,118700.0,32.8238,32.8639,32.7917,32.8238,118700.0
2013-02-13 10:45:00,40.93,40.94,40.9,40.9,46500.0,32.8158,32.8238,32.7917,32.7917,46500.0
2013-02-13 10:50:00,40.91,40.92,40.83,40.86,68000.0,32.7997,32.8078,32.7356,32.7597,68000.0
2013-02-13 10:55:00,40.86,40.9,40.82,40.88,96700.0,32.7597,32.7917,32.7276,32.7757,96700.0
2013-02-13 11:00:00,40.88,40.93,40.85,40.87,79700.0,32.7757,32.8158,32.7516,32.7677,79700.0
2013-02-13 11:05:00,40.87,40.9,40.86,40.88,44900.0,32.7677,32.7917,32.7597,32.7757,44900.0
2013-02-13 11:10:00,40.89,40.92,40.89,40.9,40700.0,32.7837,32.8078,32.7837,32.7917,40700.0
2013-02-13 11:15:00,40.89,40.91,40.84,40.85,55500.0,32.7837,32.7997,32.7436,32.7516,55500.0
2013-02-13 11:20:00,40.86,40.87,40.82,40.85,16800.0,32.7597,32.7677,32.7276,32.7516,16800.0
2013-02-13 11:25:00,40.84,40.85,40.8,40.83,31100.0,32.7436,32.7516,32.7115,32.7356,31100.0
2013-02-13 11:30:00,40.84,40.85,40.8,40.82,67200.0,32.7436,32.7516,32.7115,32.7276,67200.0
2013-02-13 11:35:00,40.83,40.86,40.79,40.81,25600.0,32.7356,32.7597,32.7035,32.7196,25600.0
2013-02-13 11:40:00,40.81,40.85,40.8,40.84,52100.0,32.7196,32.7516,32.7115,32.7436,52100.0
2013-02-13 11:45:00,40.84,40.85,40.82,40.83,49000.0,32.7436,32.7516,32.7276,32.7356,49000.0
2013-02-13 11:50:00,40.84,40.84,40.77,40.77,64700.0,32.7436,32.7436,32.6875,32.6875,64700.0
2013-02-13 11:55:00,40.78,40.79,40.75,40.75,38400.0,32.6955,32.7035,32.6715,32.6715,38400.0
2013-02-13 12:00:00,40.76,40.8,40.76,40.79,14800.0,32.6795,32.7115,32.6795,32.7035,14800.0
2013-02-13 12:05:00,40.8,40.8,40.75,40.76,55500.0,32.7115,32.7115,32.6715,32.6795,55500.0
2013-02-13 12:10:00,40.76,40.79,40.73,40.75,33200.0,32.6795,32.7035,32.6554,32.6715,33200.0
2013-02-13 12:15:00,40.75,40.76,40.73,40.75,32000.0,32.6715,32.6795,32.6554,32.6715,32000.0
2013-02-13 12:20:00,40.74,40.76,40.71,40.72,45500.0,32.6634,32.6795,32.6394,32.6474,45500.0
2013-02-13 12:25:00,40.71,40.72,40.68,40.7,57300.0,32.6394,32.6474,32.6153,32.6314,57300.0
2013-02-13 12:30:00,40.7,40.71,40.69,40.7,31200.0,32.6314,32.6394,32.6234,32.6314,31200.0
2013-02-13 12:35:00,40.7,40.77,40.69,40.76,59000.0,32.6314,32.6875,32.6234,32.6795,59000.0
2013-02-13 12:40:00,40.77,40.77,40.74,40.75,39800.0,32.6875,32.6875,32.6634,32.6715,39800.0
2013-02-13 12:45:00,40.75,40.8,40.75,40.79,23200.0,32.6715,32.7115,32.6715,32.7035,23200.0
2013-02-13 12:50:00,40.8,40.8,40.79,40.8,69800.0,32.7115,32.7115,32.7035,32.7115,69800.0
2013-02-13 12:55:00,40.8,40.8,40.79,40.8,50800.0,32.7115,32.7115,32.7035,32.7115,50800.0
2013-02-13 13:00:00,40.8,40.81,40.79,40.8,96900.0,32.7115,32.7196,32.7035,32.7115,96900.0
2013-02-13 13:05:00,40.8,40.8,40.79,40.79,20400.0,32.7115,32.7115,32.7035,32.7035,20400.0
2013-02-13 13:10:00,40.79,40.8,40.79,40.8,90000.0,32.7035,32.7115,32.7035,32.7115,90000.0
2013-02-13 13:15:00,40.8,40.85,40.79,40.82,98600.0,32.7115,32.7516,32.7035,32.7276,98600.0
2013-02-13 13:20:00,40.82,40.84,40.81,40.83,61100.0,32.7276,32.7436,32.7196,32.7356,61100.0
2013-02-13 13:25:00,40.84,40.84,40.81,40.84,31100.0,32.7436,32.7436,32.7196,32.7436,31100.0
2013-02-13 13:30:00,40.84,40.84,40.81,40.82,30100.0,32.7436,32.7436,32.7196,32.7276,30100.0
2013-02-13 13:35:00,40.82,40.85,40.81,40.84,35400.0,32.7276,32.7516,32.7196,32.7436,35400.0
2013-02-13 13:40:00,40.84,40.86,40.82,40.84,74300.0,32.7436,32.7597,32.7276,32.7436,74300.0
2013-02-13 13:45:00,40.84,40.86,40.84,40.84,21300.0,32.7436,32.7597,32.7436,32.7436,21300.0
2013-02-13 13:50:00,40.85,40.86,40.83,40.86,36100.0,32.7516,32.7597,32.7356,32.7597,36100.0
2013-02-13 13:55:00,40.85,40.86,40.84,40.85,20500.0,32.7516,32.7597,32.7436,32.7516,20500.0
2013-02-13 14:00:00,40.85,40.88,40.84,40.86,40500.0,32.7516,32.7757,32.7436,32.7597,40500.0
2013-02-13 14:05:00,40.86,40.87,40.82,40.85,46300.0,32.7597,32.7677,32.7276,32.7516,46300.0
2013-02-13 14:10:00,40.84,40.85,40.81,40.83,27700.0,32.7436,32.7516,32.7196,32.7356,27700.0
2013-02-13 14:15:00,40.83,40.85,40.75,40.75,51000.0,32.7356,32.7516,32.6715,32.6715,51000.0
2013-02-13 14:20:00,40.75,40.76,40.73,40.74,52000.0,32.6715,32.6795,32.6554,32.6634,52000.0
2013-02-13 14:25:00,40.74,40.75,40.73,40.75,28300.0,32.6634,32.6715,32.6554,32.6715,28300.0
2013-02-13 14:30:00,40.75,40.76,40.7,40.7,65700.0,32.6715,32.6795,32.6314,32.6314,65700.0
2013-02-13 14:35:00,40.71,40.77,40.71,40.77,33000.0,32.6394,32.6875,32.6394,32.6875,33000.0
2013-02-13 14:40:00,40.77,40.77,40.72,40.73,104000.0,32.6875,32.6875,32.6474,32.6554,104000.0
2013-02-13 14:45:00,40.73,40.75,40.67,40.67,69400.0,32.6554,32.6715,32.6073,32.6073,69400.0
2013-02-13 14:50:00,40.67,40.7,40.67,40.67,64600.0,32.6073,32.6314,32.6073,32.6073,64600.0
2013-02-13 14:55:00,40.67,40.69,40.63,40.67,46500.0,32.6073,32.6234,32.5752,32.6073,46500.0
2013-02-13 15:00:00,40.67,40.71,40.67,40.67,41100.0,32.6073,32.6394,32.6073,32.6073,41100.0
2013-02-13 15:05:00,40.66,40.7,40.66,40.69,147400.0,32.5993,32.6314,32.5993,32.6234,147400.0
2013-02-13 15:10:00,40.7,40.75,40.7,40.74,35500.0,32.6314,32.6715,32.6314,32.6634,35500.0
2013-02-13 15:15:00,40.73,40.76,40.73,40.75,39000.0,32.6554,32.6795,32.6554,32.6715,39000.0
2013-02-13 15:20:00,40.76,40.81,40.75,40.8,21600.0,32.6795,32.7196,32.6715,32.7115,21600.0
2013-02-13 15:25:00,40.81,40.81,40.77,40.78,58500.0,32.7196,32.7196,32.6875,32.6955,58500.0
2013-02-13 15:30:00,40.78,40.79,40.77,40.77,59000.0,32.6955,32.7035,32.6875,32.6875,59000.0
2013-02-13 15:35:00,40.79,40.79,40.73,40.77,73400.0,32.7035,32.7035,32.6554,32.6875,73400.0
2013-02-13 15:40:00,40.76,40.79,40.75,40.75,55100.0,32.6795,32.7035,32.6715,32.6715,55100.0
2013-02-13 15:45:00,40.76,40.78,40.72,40.74,84700.0,32.6795,32.6955,32.6474,32.6634,84700.0
2013-02-13 15:50:00,40.75,40.79,40.74,40.78,67800.0,32.6715,32.7035,32.6634,32.6955,67800.0
2013-02-13 15:55:00,40.79,40.85,40.79,40.83,162300.0,32.7035,32.7516,32.7035,32.7356,162300.0
2013-02-14 09:30:00,40.72,40.87,40.72,40.78,122700.0,32.6474,32.7677,32.6474,32.6955,122700.0
2013-02-14 09:35:00,40.79,40.93,40.75,40.9,114800.0,32.7035,32.8158,32.6715,32.7917,114800.0
2013-02-14 09:40:00,40.9,41.1,40.9,41.08,171200.0,32.7917,32.9521,32.7917,32.936,171200.0
2013-02-14 09:45:00,41.06,41.52,41.06,41.44,581500.0,32.92,33.2888,32.92,33.2247,581500.0
2013-02-14 09:50:00,41.45,41.53,41.41,41.47,252700.0,33.2327,33.2968,33.2006,33.2487,252700.0
2013-02-14 09:55:00,41.49,41.64,41.42,41.64,172700.0,33.2648,33.385,33.2086,33.385,172700.0
2013-02-14 10:00:00,41.64,41.85,41.61,41.79,314200.0,33.385,33.5534,33.361,33.5053,314200.0
2013-02-14 10:05:00,41.79,41.97,41.78,41.96,321400.0,33.5053,33.6496,33.4973,33.6416,321400.0
2013-02-14 10:10:00,41.96,42.0,41.83,41.89,431700.0,33.6416,33.6737,33.5374,33.5855,431700.0
2013-02-14 10:15:00,41.89,41.98,41.87,41.88,179200.0,33.5855,33.6576,33.5694,33.5774,179200.0
2013-02-14 10:20:00,41.88,41.92,41.81,41.91,222600.0,33.5774,33.6095,33.5213,33.6015,222600.0
2013-02-14 10:25:00,41.91,42.13,41.9,41.97,512400.0,33.6015,33.7779,33.5935,33.6496,512400.0
2013-02-14 10:30:00,41.98,42.27,41.97,42.24,294600.0,33.6576,33.8901,33.6496,33.8661,294600.0
2013-02-14 10:35:00,42.23,42.41,42.21,42.38,453500.0,33.8581,34.0024,33.842,33.9783,453500.0
2013-02-14 10:40:00,42.38,42.51,42.35,42.41,423300.0,33.9783,34.0825,33.9543,34.0024,423300.0
2013-02-14 10:45:00,42.41,42.5,42.39,42.48,417600.0,34.0024,34.0745,33.9863,34.0585,417600.0
2013-02-14 10:50:00,42.48,42.64,42.48,42.57,298600.0,34.0585,34.1868,34.0585,34.1307,298600.0
2013-02-14 10:55:00,42.58,42.58,42.45,42.46,324100.0,34.1387,34.1387,34.0344,34.0425,324100.0
2013-02-14 11:00:00,42.46,42.57,42.45,42.48,199700.0,34.0425,34.1307,34.0344,34.0585,199700.0
2013-02-14 11:05:00,42.49,42.51,42.44,42.45,129400.0,34.0665,34.0825,34.0264,34.0344,129400.0
2013-02-14 11:10:00,42.45,42.53,42.44,42.5,136900.0,34.0344,34.0986,34.0264,34.0745,136900.0
2013-02-14 11:15:00,42.51,42.52,42.45,42.45,97900.0,34.0825,34.0906,34.0344,34.0344,97900.0
2013-02-14 11:20:00,42.46,42.52,42.45,42.48,132300.0,34.0425,34.0906,34.0344,34.0585,132300.0
2013-02-14 11:25:00,42.48,42.52,42.46,42.52,217500.0,34.0585,34.0906,34.0425,34.0906,217500.0
2013-02-14 11:30:00,42.52,42.52,42.44,42.44,186400.0,34.0906,34.0906,34.0264,34.0264,186400.0
2013-02-14 11:35:00,42.44,42.49,42.41,42.49,102900.0,34.0264,34.0665,34.0024,34.0665,102900.0
2013-02-14 11:40:00,42.48,42.5,42.43,42.5,197200.0,34.0585,34.0745,34.0184,34.0745,197200.0
2013-02-14 11:45:00,42.5,42.53,42.43,42.45,254300.0,34.0745,34.0986,34.0184,34.0344,254300.0
2013-02-14 11:50:00,42.45,42.5,42.44,42.5,93100.0,34.0344,34.0745,34.0264,34.0745,93100.0
2013-02-14 11:55:00,42.49,42.54,42.48,42.54,121400.0,34.0665,34.1066,34.0585,34.1066,121400.0
2013-02-14 12:00:00,42.54,42.58,42.53,42.56,241400.0,34.1066,34.1387,34.0986,34.1226,241400.0
2013-02-14 12:05:00,42.57,42.64,42.56,42.62,142700.0,34.1307,34.1868,34.1226,34.1707,142700.0
2013-02-14 12:10:00,42.62,42.74,42.61,42.74,219900.0,34.1707,34.2669,34.1627,34.2669,219900.0
2013-02-14 12:15:00,42.73,42.74,42.64,42.68,140300.0,34.2589,34.2669,34.1868,34.2188,140300.0
2013-02-14 12:20:00,42.68,42.72,42.65,42.68,88700.0,34.2188,34.2509,34.1948,34.2188,88700.0
2013-02-14 12:25:00,42.67,42.69,42.63,42.67,84200.0,34.2108,34.2269,34.1788,34.2108,84200.0
2013-02-14 12:30:00,42.67,42.67,42.58,42.58,67200.0,34.2108,34.2108,34.1387,34.1387,67200.0
2013-02-14 12:35:00,42.58,42.6,42.56,42.56,68600.0,34.1387,34.1547,34.1226,34.1226,68600.0
2013-02-14 12:40:00,42.56,42.65,42.56,42.65,111000.0,34.1226,34.1948,34.1226,34.1948,111000.0
2013-02-14 12:45:00,42.65,42.69,42.64,42.66,110300.0,34.1948,34.2269,34.1868,34.2028,110300.0
2013-02-14 12:50:00,42.67,42.69,42.65,42.69,55900.0,34.2108,34.2269,34.1948,34.2269,55900.0
2013-02-14 12:55:00,42.69,42.79,42.69,42.77,158200.0,34.2269,34.307,34.2269,34.291,158200.0
2013-02-14 13:00:00,42.77,42.88,42.77,42.88,146000.0,34.291,34.3792,34.291,34.3792,146000.0
2013-02-14 13:05:00,42.88,42.95,42.87,42.94,231600.0,34.3792,34.4353,34.3712,34.4273,231600.0
2013-02-14 13:10:00,42.94,43.07,42.93,43.0,546100.0,34.4273,34.5315,34.4193,34.4754,546100.0
2013-02-14 13:15:00,43.0,43.03,42.94,42.96,141400.0,34.4754,34.4995,34.4273,34.4433,141400.0
2013-02-14 13:20:00,42.96,42.98,42.85,42.98,204700.0,34.4433,34.4594,34.3551,34.4594,204700.0
2013-02-14 13:25:00,42.98,43.01,42.89,42.98,337800.0,34.4594,34.4834,34.3872,34.4594,337800.0
2013-02-14 13:30:00,42.98,43.0,42.89,42.98,385800.0,34.4594,34.4754,34.3872,34.4594,385800.0
2013-02-14 13:35:00,42.97,43.04,42.97,43.03,169500.0,34.4514,34.5075,34.4514,34.4995,169500.0
2013-02-14 13:40:00,43.03,43.15,43.02,43.14,158000.0,34.4995,34.5957,34.4914,34.5877,158000.0
2013-02-14 13:45:00,43.14,43.14,43.09,43.12,138400.0,34.5877,34.5877,34.5476,34.5716,138400.0
2013-02-14 13:50:00,43.12,43.23,43.08,43.23,144100.0,34.5716,34.6598,34.5395,34.6598,144100.0
2013-02-14 13:55:00,43.23,43.34,43.21,43.32,312200.0,34.6598,34.748,34.6438,34.732,312200.0
2013-02-14 14:00:00,43.32,43.38,43.26,43.28,261700.0,34.732,34.7801,34.6839,34.6999,261700.0
2013-02-14 14:05:00,43.26,43.42,43.22,43.42,653900.0,34.6839,34.8121,34.6518,34.8121,653900.0
2013-02-14 14:10:00,43.42,43.55,43.36,43.36,439100.0,34.8121,34.9164,34.764,34.764,439100.0
2013-02-14 14:15:00,43.36,43.42,43.29,43.42,298200.0,34.764,34.8121,34.7079,34.8121,298200.0
2013-02-14 14:20:00,43.42,43.62,43.42,43.59,468000.0,34.8121,34.9725,34.8121,34.9484,468000.0
2013-02-14 14:25:00,43.59,43.59,43.45,43.56,461000.0,34.9484,34.9484,34.8362,34.9244,461000.0
2013-02-14 14:30:00,43.56,43.78,43.54,43.78,731800.0,34.9244,35.1008,34.9084,35.1008,731800.0
2013-02-14 14:35:00,43.78,43.78,43.59,43.66,600300.0,35.1008,35.1008,34.9484,35.0046,600300.0
2013-02-14 14:40:00,43.66,43.88,43.59,43.82,472700.0,35.0046,35.1809,34.9484,35.1328,472700.0
2013-02-14 14:45:00,43.81,43.96,43.76,43.86,1065400.0,35.1248,35.2451,35.0847,35.1649,1065400.0
2013-02-14 14:50:00,43.87,43.92,43.66,43.67,483000.0,35.1729,35.213,35.0046,35.0126,483000.0
2013-02-14 14:55:00,43.66,43.69,43.52,43.56,432800.0,35.0046,35.0286,34.8923,34.9244,432800.0
2013-02-14 15:00:00,43.56,43.57,43.44,43.45,482200.0,34.9244,34.9324,34.8282,34.8362,482200.0
2013-02-14 15:05:00,43.45,43.47,43.34,43.46,527200.0,34.8362,34.8522,34.748,34.8442,527200.0
2013-02-14 15:10:00,43.47,43.52,43.33,43.35,296900.0,34.8522,34.8923,34.74,34.756,296900.0
2013-02-14 15:15:00,43.36,43.38,43.15,43.15,378600.0,34.764,34.7801,34.5957,34.5957,378600.0
2013-02-14 15:20:00,43.16,43.31,43.12,43.14,503100.0,34.6037,34.7239,34.5716,34.5877,503100.0
2013-02-14 15:25:00,43.14,43.28,43.14,43.22,311800.0,34.5877,34.6999,34.5877,34.6518,311800.0
2013-02-14 15:30:00,43.23,43.45,43.22,43.44,425000.0,34.6598,34.8362,34.6518,34.8282,425000.0
2013-02-14 15:35:00,43.44,43.6,43.43,43.6,390600.0,34.8282,34.9565,34.8202,34.9565,390600.0
2013-02-14 15:40:00,43.6,43.63,43.44,43.44,395500.0,34.9565,34.9805,34.8282,34.8282,395500.0
2013-02-14 15:45:00,43.44,43.44,43.3,43.36,554300.0,34.8282,34.8282,34.7159,34.764,554300.0
2013-02-14 15:50:00,43.37,43.37,43.24,43.33,650700.0,34.7721,34.7721,34.6678,34.74,650700.0
2013-02-14 15:55:00,43.33,43.41,43.26,43.33,1200500.0,34.74,34.8041,34.6839,34.74,1200500.0
2013-02-15 09:30:00,43.0,43.09,42.94,43.01,1218000.0,34.4754,34.5476,34.4273,34.4834,1218000.0
2013-02-15 09:35:00,43.02,43.2,43.01,43.15,639300.0,34.4914,34.6358,34.4834,34.5957,639300.0
2013-02-15 09:40:00,43.14,43.16,43.01,43.08,552000.0,34.5877,34.6037,34.4834,34.5395,552000.0
2013-02-15 09:45:00,43.07,43.16,43.05,43.08,460400.0,34.5315,34.6037,34.5155,34.5395,460400.0
2013-02-15 09:50:00,43.08,43.12,42.99,43.02,527800.0,34.5395,34.5716,34.4674,34.4914,527800.0
2013-02-15 09:55:00,43.02,43.07,42.86,42.87,387600.0,34.4914,34.5315,34.3632,34.3712,387600.0
2013-02-15 10:00:00,42.87,42.94,42.82,42.87,338700.0,34.3712,34.4273,34.3311,34.3712,338700.0
2013-02-15 10:05:00,42.88,42.91,42.82,42.86,238100.0,34.3792,34.4032,34.3311,34.3632,238100.0
2013-02-15 10:10:00,42.86,42.87,42.61,42.61,238200.0,34.3632,34.3712,34.1627,34.1627,238200.0
2013-02-15 10:15:00,42.61,42.62,42.47,42.54,293400.0,34.1627,34.1707,34.0505,34.1066,293400.0
2013-02-15 10:20:00,42.54,42.65,42.46,42.61,315200.0,34.1066,34.1948,34.0425,34.1627,315200.0
2013-02-15 10:25:00,42.61,42.72,42.51,42.71,316000.0,34.1627,34.2509,34.0825,34.2429,316000.0
2013-02-15 10:30:00,42.7,42.71,42.51,42.58,216800.0,34.2349,34.2429,34.0825,34.1387,216800.0
2013-02-15 10:35:00,42.57,42.58,42.4,42.41,217000.0,34.1307,34.1387,33.9944,34.0024,217000.0
2013-02-15 10:40:00,42.4,42.54,42.37,42.44,113800.0,33.9944,34.1066,33.9703,34.0264,113800.0
2013-02-15 10:45:00,42.45,42.64,42.45,42.6,173800.0,34.0344,34.1868,34.0344,34.1547,173800.0
2013-02-15 10:50:00,42.59,42.7,42.59,42.67,288000.0,34.1467,34.2349,34.1467,34.2108,288000.0
2013-02-15 10:55:00,42.68,42.94,42.67,42.94,273700.0,34.2188,34.4273,34.2108,34.4273,273700.0
2013-02-15 11:00:00,42.94,42.96,42.86,42.9,186700.0,34.4273,34.4433,34.3632,34.3952,186700.0
2013-02-15 11:05:00,42.91,42.91,42.76,42.84,79800.0,34.4032,34.4032,34.283,34.3471,79800.0
2013-02-15 11:10:00,42.84,42.91,42.76,42.78,97400.0,34.3471,34.4032,34.283,34.299,97400.0
2013-02-15 11:15:00,42.8,42.8,42.74,42.76,89000.0,34.3151,34.3151,34.2669,34.283,89000.0
2013-02-15 11:20:00,42.76,42.76,42.66,42.74,95300.0,34.283,34.283,34.2028,34.2669,95300.0
2013-02-15 11:25:00,42.74,42.75,42.57,42.64,122100.0,34.2669,34.275,34.1307,34.1868,122100.0
2013-02-15 11:30:00,42.65,42.65,42.51,42.54,59600.0,34.1948,34.1948,34.0825,34.1066,59600.0
2013-02-15 11:35:00,42.53,42.55,42.5,42.53,57600.0,34.0986,34.1146,34.0745,34.0986,57600.0
2013-02-15 11:40:00,42.54,42.58,42.5,42.54,257600.0,34.1066,34.1387,34.0745,34.1066,257600.0
2013-02-15 11:45:00,42.55,42.64,42.54,42.63,159700.0,34.1146,34.1868,34.1066,34.1788,159700.0
2013-02-15 11:50:00,42.63,42.65,42.58,42.6,66300.0,34.1788,34.1948,34.1387,34.1547,66300.0
2013-02-15 11:55:00,42.6,42.67,42.59,42.65,58300.0,34.1547,34.2108,34.1467,34.1948,58300.0
2013-02-15 12:00:00,42.65,42.69,42.58,42.65,80600.0,34.1948,34.2269,34.1387,34.1948,80600.0
2013-02-15 12:05:00,42.65,42.66,42.58,42.65,121000.0,34.1948,34.2028,34.1387,34.1948,121000.0
2013-02-15 12:10:00,42.65,42.68,42.51,42.53,138600.0,34.1948,34.2188,34.0825,34.0986,138600.0
2013-02-15 12:15:00,42.52,42.52,42.43,42.43,76000.0,34.0906,34.0906,34.0184,34.0184,76000.0
2013-02-15 12:20:00,42.43,42.49,42.41,42.46,99600.0,34.0184,34.0665,34.0024,34.0425,99600.0
2013-02-15 12:25:00,42.46,42.55,42.46,42.54,59000.0,34.0425,34.1146,34.0425,34.1066,59000.0
2013-02-15 12:30:00,42.54,42.55,42.46,42.5,58300.0,34.1066,34.1146,34.0425,34.0745,58300.0
2013-02-15 12:35:00,42.5,42.5,42.46,42.48,90000.0,34.0745,34.0745,34.0425,34.0585,90000.0
2013-02-15 12:40:00,42.48,42.52,42.43,42.43,73600.0,34.0585,34.0906,34.0184,34.0184,73600.0
2013-02-15 12:45:00,42.43,42.54,42.43,42.53,49700.0,34.0184,34.1066,34.0184,34.0986,49700.0
2013-02-15 12:50:00,42.52,42.57,42.47,42.55,67400.0,34.0906,34.1307,34.0505,34.1146,67400.0
2013-02-15 12:55:00,42.55,42.59,42.55,42.59,25400.0,34.1146,34.1467,34.1146,34.1467,25400.0
2013-02-15 13:00:00,42.59,42.62,42.55,42.56,47400.0,34.1467,34.1707,34.1146,34.1226,47400.0
2013-02-15 13:05:00,42.56,42.61,42.53,42.53,129000.0,34.1226,34.1627,34.0986,34.0986,129000.0
2013-02-15 13:10:00,42.53,42.54,42.51,42.53,36400.0,34.0986,34.1066,34.0825,34.0986,36400.0
2013-02-15 13:15:00,42.53,42.61,42.47,42.59,3673500.0,34.0986,34.1627,34.0505,34.1467,3673500.0
2013-02-15 13:20:00,42.59,42.59,42.5,42.53,127900.0,34.1467,34.1467,34.0745,34.0986,127900.0
2013-02-15 13:25:00,42.53,42.67,42.52,42.64,70000.0,34.0986,34.2108,34.0906,34.1868,70000.0
2013-02-15 13:30:00,42.65,42.72,42.63,42.71,68400.0,34.1948,34.2509,34.1788,34.2429,68400.0
2013-02-15 13:35:00,42.7,42.73,42.63,42.73,91800.0,34.2349,34.2589,34.1788,34.2589,91800.0
2013-02-15 13:40:00,42.73,42.76,42.7,42.71,56500.0,34.2589,34.283,34.2349,34.2429,56500.0
2013-02-15 13:45:00,42.72,42.72,42.64,42.65,103200.0,34.2509,34.2509,34.1868,34.1948,103200.0
2013-02-15 13:50:00,42.65,42.66,42.59,42.6,75300.0,34.1948,34.2028,34.1467,34.1547,75300.0
2013-02-15 13:55:00,42.6,42.62,42.59,42.6,107000.0,34.1547,34.1707,34.1467,34.1547,107000.0
2013-02-15 14:00:00,42.6,42.7,42.58,42.7,184000.0,34.1547,34.2349,34.1387,34.2349,184000.0
2013-02-15 14:05:00,42.69,42.7,42.61,42.61,93300.0,34.2269,34.2349,34.1627,34.1627,93300.0
2013-02-15 14:10:00,42.61,42.63,42.58,42.59,99100.0,34.1627,34.1788,34.1387,34.1467,99100.0
2013-02-15 14:15:00,42.59,42.62,42.54,42.54,104500.0,34.1467,34.1707,34.1066,34.1066,104500.0
2013-02-15 14:20:00,42.53,42.57,42.48,42.53,168700.0,34.0986,34.1307,34.0585,34.0986,168700.0
2013-02-15 14:25:00,42.52,42.58,42.51,42.57,191100.0,34.0906,34.1387,34.0825,34.1307,191100.0
2013-02-15 14:30:00,42.57,42.57,42.51,42.51,56600.0,34.1307,34.1307,34.0825,34.0825,56600.0
2013-02-15 14:35:00,42.51,42.52,42.47,42.51,79200.0,34.0825,34.0906,34.0505,34.0825,79200.0
2013-02-15 14:40:00,42.51,42.51,42.39,42.4,59100.0,34.0825,34.0825,33.9863,33.9944,59100.0
2013-02-15 14:45:00,42.39,42.42,42.36,42.36,96100.0,33.9863,34.0104,33.9623,33.9623,96100.0
2013-02-15 14:50:00,42.37,42.39,42.36,42.38,119300.0,33.9703,33.9863,33.9623,33.9783,119300.0
2013-02-15 14:55:00,42.38,42.39,42.35,42.37,49100.0,33.9783,33.9863,33.9543,33.9703,49100.0
2013-02-15 15:00:00,42.37,42.4,42.36,42.38,136100.0,33.9703,33.9944,33.9623,33.9783,136100.0
2013-02-15 15:05:00,42.38,42.38,42.27,42.3,231100.0,33.9783,33.9783,33.8901,33.9142,231100.0
2013-02-15 15:10:00,42.3,42.3,42.24,42.28,147400.0,33.9142,33.9142,33.8661,33.8981,147400.0
2013-02-15 15:15:00,42.28,42.36,42.28,42.34,84500.0,33.8981,33.9623,33.8981,33.9462,84500.0
2013-02-15 15:20:00,42.34,42.44,42.34,42.44,106100.0,33.9462,34.0264,33.9462,34.0264,106100.0
2013-02-15 15:25:00,42.44,42.54,42.44,42.52,155400.0,34.0264,34.1066,34.0264,34.0906,155400.0
2013-02-15 15:30:00,42.53,42.58,42.5,42.58,114800.0,34.0986,34.1387,34.0745,34.1387,114800.0
2013-02-15 15:35:00,42.58,42.62,42.57,42.58,124600.0,34.1387,34.1707,34.1307,34.1387,124600.0
2013-02-15 15:40:00,42.58,42.67,42.57,42.66,238000.0,34.1387,34.2108,34.1307,34.2028,238000.0
2013-02-15 15:45:00,42.68,42.72,42.63,42.63,372300.0,34.2188,34.2509,34.1788,34.1788,372300.0
2013-02-15 15:50:00,42.63,42.66,42.59,42.59,313200.0,34.1788,34.2028,34.1467,34.1467,313200.0
2013-02-15 15:55:00,42.6,42.69,42.59,42.69,990500.0,34.1547,34.2269,34.1467,34.2269,990500.0
2013-02-19 09:30:00,43.56,43.96,43.5,43.55,866600.0,34.9244,35.2451,34.8763,34.9164,866600.0
2013-02-19 09:35:00,43.55,43.71,43.42,43.67,343900.0,34.9164,35.0447,34.8121,35.0126,343900.0
2013-02-19 09:40:00,43.68,43.75,43.59,43.61,347200.0,35.0206,35.0767,34.9484,34.9645,347200.0
2013-02-19 09:45:00,43.61,43.62,43.52,43.59,338000.0,34.9645,34.9725,34.8923,34.9484,338000.0
2013-02-19 09:50:00,43.59,43.68,43.56,43.58,224600.0,34.9484,35.0206,34.9244,34.9404,224600.0
2013-02-19 09:55:00,43.59,43.59,43.48,43.51,243700.0,34.9484,34.9484,34.8602,34.8843,243700.0
2013-02-19 10:00:00,43.5,43.55,43.4,43.48,247600.0,34.8763,34.9164,34.7961,34.8602,247600.0
2013-02-19 10:05:00,43.48,43.5,43.43,43.43,152600.0,34.8602,34.8763,34.8202,34.8202,152600.0
2013-02-19 10:10:00,43.43,43.45,43.29,43.37,229500.0,34.8202,34.8362,34.7079,34.7721,229500.0
2013-02-19 10:15:00,43.36,43.36,43.25,43.27,178600.0,34.764,34.764,34.6758,34.6919,178600.0
2013-02-19 10:20:00,43.25,43.29,43.24,43.29,47800.0,34.6758,34.7079,34.6678,34.7079,47800.0
2013-02-19 10:25:00,43.29,43.29,43.07,43.09,283600.0,34.7079,34.7079,34.5315,34.5476,283600.0
2013-02-19 10:30:00,43.09,43.11,43.04,43.04,109400.0,34.5476,34.5636,34.5075,34.5075,109400.0
2013-02-19 10:35:00,43.05,43.08,42.98,43.08,196400.0,34.5155,34.5395,34.4594,34.5395,196400.0
2013-02-19 10:40:00,43.08,43.09,43.03,43.05,102000.0,34.5395,34.5476,34.4995,34.5155,102000.0
2013-02-19 10:45:00,43.05,43.07,42.93,42.96,127500.0,34.5155,34.5315,34.4193,34.4433,127500.0
2013-02-19 10:50:00,42.95,42.98,42.9,42.97,100600.0,34.4353,34.4594,34.3952,34.4514,100600.0
2013-02-19 10:55:00,42.97,42.98,42.89,42.97,214900.0,34.4514,34.4594,34.3872,34.4514,214900.0
2013-02-19 11:00:00,42.97,43.02,42.96,42.98,210100.0,34.4514,34.4914,34.4433,34.4594,210100.0
2013-02-19 11:05:00,42.98,43.0,42.92,42.96,166500.0,34.4594,34.4754,34.4113,34.4433,166500.0
2013-02-19 11:10:00,42.95,42.97,42.94,42.97,91200.0,34.4353,34.4514,34.4273,34.4514,91200.0
2013-02-19 11:15:00,42.96,43.03,42.96,43.0,156500.0,34.4433,34.4995,34.4433,34.4754,156500.0
2013-02-19 11:20:00,43.0,43.02,42.96,42.98,148200.0,34.4754,34.4914,34.4433,34.4594,148200.0
2013-02-19 11:25:00,42.98,42.99,42.91,42.94,110100.0,34.4594,34.4674,34.4032,34.4273,110100.0
2013-02-19 11:30:00,42.95,42.95,42.9,42.94,95400.0,34.4353,34.4353,34.3952,34.4273,95400.0
2013-02-19 11:35:00,42.94,42.95,42.87,42.88,169500.0,34.4273,34.4353,34.3712,34.3792,169500.0
2013-02-19 11:40:00,42.89,42.9,42.85,42.89,126900.0,34.3872,34.3952,34.3551,34.3872,126900.0
2013-02-19 11:45:00,42.88,42.95,42.88,42.93,131000.0,34.3792,34.4353,34.3792,34.4193,131000.0
2013-02-19 11:50:00,42.94,42.97,42.91,42.91,189700.0,34.4273,34.4514,34.4032,34.4032,189700.0
2013-02-19 11:55:00,42.92,42.97,42.9,42.95,88900.0,34.4113,34.4514,34.3952,34.4353,88900.0
2013-02-19 12:00:00,42.95,42.98,42.91,42.91,68100.0,34.4353,34.4594,34.4032,34.4032,68100.0
2013-02-19 12:05:00,42.92,42.96,42.9,42.94,107100.0,34.4113,34.4433,34.3952,34.4273,107100.0
2013-02-19 12:10:00,42.95,42.95,42.9,42.95,65600.0,34.4353,34.4353,34.3952,34.4353,65600.0
2013-02-19 12:15:00,42.94,42.95,42.94,42.95,52100.0,34.4273,34.4353,34.4273,34.4353,52100.0
2013-02-19 12:20:00,42.95,42.95,42.88,42.9,56900.0,34.4353,34.4353,34.3792,34.3952,56900.0
2013-02-19 12:25:00,42.9,42.9,42.83,42.85,109700.0,34.3952,34.3952,34.3391,34.3551,109700.0
2013-02-19 12:30:00,42.84,42.86,42.84,42.85,80800.0,34.3471,34.3632,34.3471,34.3551,80800.0
2013-02-19 12:35:00,42.85,42.89,42.84,42.88,59100.0,34.3551,34.3872,34.3471,34.3792,59100.0
2013-02-19 12:40:00,42.88,42.9,42.88,42.9,91800.0,34.3792,34.3952,34.3792,34.3952,91800.0
2013-02-19 12:45:00,42.89,42.9,42.81,42.87,212000.0,34.3872,34.3952,34.3231,34.3712,212000.0
2013-02-19 12:50:00,42.86,42.89,42.86,42.88,79500.0,34.3632,34.3872,34.3632,34.3792,79500.0
2013-02-19 12:55:00,42.89,42.9,42.84,42.88,147500.0,34.3872,34.3952,34.3471,34.3792,147500.0
2013-02-19 13:00:00,42.88,42.9,42.86,42.86,80600.0,34.3792,34.3952,34.3632,34.3632,80600.0
2013-02-19 13:05:00,42.86,42.87,42.83,42.83,51400.0,34.3632,34.3712,34.3391,34.3391,51400.0
2013-02-19 13:10:00,42.84,42.84,42.78,42.79,158400.0,34.3471,34.3471,34.299,34.307,158400.0
2013-02-19 13:15:00,42.79,42.8,42.75,42.79,98700.0,34.307,34.3151,34.275,34.307,98700.0
2013-02-19 13:20:00,42.8,42.8,42.74,42.75,178200.0,34.3151,34.3151,34.2669,34.275,178200.0
2013-02-19 13:25:00,42.75,42.76,42.69,42.7,170300.0,34.275,34.283,34.2269,34.2349,170300.0
2013-02-19 13:30:00,42.7,42.76,42.69,42.73,204600.0,34.2349,34.283,34.2269,34.2589,204600.0
2013-02-19 13:35:00,42.73,42.77,42.71,42.77,125000.0,34.2589,34.291,34.2429,34.291,125000.0
2013-02-19 13:40:00,42.78,42.8,42.75,42.75,73900.0,34.299,34.3151,34.275,34.275,73900.0
2013-02-19 13:45:00,42.75,42.76,42.71,42.73,81900.0,34.275,34.283,34.2429,34.2589,81900.0
2013-02-19 13:50:00,42.73,42.75,42.73,42.74,38900.0,34.2589,34.275,34.2589,34.2669,38900.0
2013-02-19 13:55:00,42.74,42.75,42.74,42.75,57200.0,34.2669,34.275,34.2669,34.275,57200.0
2013-02-19 14:00:00,42.74,42.75,42.7,42.72,232300.0,34.2669,34.275,34.2349,34.2509,232300.0
2013-02-19 14:05:00,42.71,42.75,42.71,42.73,105300.0,34.2429,34.275,34.2429,34.2589,105300.0
2013-02-19 14:10:00,42.73,42.74,42.71,42.73,98200.0,34.2589,34.2669,34.2429,34.2589,98200.0
2013-02-19 14:15:00,42.72,42.73,42.68,42.69,131200.0,34.2509,34.2589,34.2188,34.2269,131200.0
2013-02-19 14:20:00,42.69,42.75,42.69,42.73,131700.0,34.2269,34.275,34.2269,34.2589,131700.0
2013-02-19 14:25:00,42.73,42.82,42.73,42.77,174900.0,34.2589,34.3311,34.2589,34.291,174900.0
2013-02-19 14:30:00,42.76,42.77,42.74,42.75,71800.0,34.283,34.291,34.2669,34.275,71800.0
2013-02-19 14:35:00,42.74,42.76,42.74,42.75,69500.0,34.2669,34.283,34.2669,34.275,69500.0
2013-02-19 14:40:00,42.75,42.76,42.72,42.73,74600.0,34.275,34.283,34.2509,34.2589,74600.0
2013-02-19 14:45:00,42.73,42.76,42.69,42.69,73200.0,34.2589,34.283,34.2269,34.2269,73200.0
2013-02-19 14:50:00,42.69,42.76,42.68,42.75,113500.0,34.2269,34.283,34.2188,34.275,113500.0
2013-02-19 14:55:00,42.76,42.76,42.73,42.75,63200.0,34.283,34.283,34.2589,34.275,63200.0
2013-02-19 15:00:00,42.74,42.83,42.73,42.8,231200.0,34.2669,34.3391,34.2589,34.3151,231200.0
2013-02-19 15:05:00,42.8,42.83,42.79,42.8,104100.0,34.3151,34.3391,34.307,34.3151,104100.0
2013-02-19 15:10:00,42.8,42.82,42.77,42.78,132800.0,34.3151,34.3311,34.291,34.299,132800.0
2013-02-19 15:15:00,42.78,42.81,42.73,42.73,190700.0,34.299,34.3231,34.2589,34.2589,190700.0
2013-02-19 15:20:00,42.74,42.76,42.7,42.73,259300.0,34.2669,34.283,34.2349,34.2589,259300.0
2013-02-19 15:25:00,42.73,42.76,42.71,42.73,234500.0,34.2589,34.283,34.2429,34.2589,234500.0
2013-02-19 15:30:00,42.73,42.77,42.66,42.7,245200.0,34.2589,34.291,34.2028,34.2349,245200.0
2013-02-19 15:35:00,42.7,42.71,42.6,42.62,267800.0,34.2349,34.2429,34.1547,34.1707,267800.0
2013-02-19 15:40:00,42.61,42.71,42.59,42.7,226900.0,34.1627,34.2429,34.1467,34.2349,226900.0
2013-02-19 15:45:00,42.7,42.76,42.69,42.75,400400.0,34.2349,34.283,34.2269,34.275,400400.0
2013-02-19 15:50:00,42.76,42.76,42.73,42.76,497700.0,34.283,34.283,34.2589,34.283,497700.0
2013-02-19 15:55:00,42.75,42.8,42.74,42.78,586200.0,34.275,34.3151,34.2669,34.299,586200.0
2013-02-20 09:30:00,42.86,42.95,42.62,42.65,234300.0,34.3632,34.4353,34.1707,34.1948,234300.0
2013-02-20 09:35:00,42.65,42.65,42.47,42.5,199700.0,34.1948,34.1948,34.0505,34.0745,199700.0
2013-02-20 09:40:00,42.49,42.5,42.35,42.44,201300.0,34.0665,34.0745,33.9543,34.0264,201300.0
2013-02-20 09:45:00,42.45,42.58,42.45,42.47,104700.0,34.0344,34.1387,34.0344,34.0505,104700.0
2013-02-20 09:50:00,42.49,42.63,42.48,42.49,88600.0,34.0665,34.1788,34.0585,34.0665,88600.0
2013-02-20 09:55:00,42.48,42.5,42.4,42.49,136300.0,34.0585,34.0745,33.9944,34.0665,136300.0
2013-02-20 10:00:00,42.49,42.5,42.46,42.49,147500.0,34.0665,34.0745,34.0425,34.0665,147500.0
2013-02-20 10:05:00,42.49,42.5,42.44,42.5,220000.0,34.0665,34.0745,34.0264,34.0745,220000.0
2013-02-20 10:10:00,42.49,42.55,42.48,42.52,194200.0,34.0665,34.1146,34.0585,34.0906,194200.0
2013-02-20 10:15:00,42.53,42.6,42.53,42.53,253200.0,34.0986,34.1547,34.0986,34.0986,253200.0
2013-02-20 10:20:00,42.53,42.6,42.52,42.53,122400.0,34.0986,34.1547,34.0906,34.0986,122400.0
2013-02-20 10:25:00,42.53,42.54,42.45,42.53,101800.0,34.0986,34.1066,34.0344,34.0986,101800.0
2013-02-20 10:30:00,42.53,42.55,42.47,42.47,218600.0,34.0986,34.1146,34.0505,34.0505,218600.0
2013-02-20 10:35:00,42.48,42.51,42.44,42.46,116000.0,34.0585,34.0825,34.0264,34.0425,116000.0
2013-02-20 10:40:00,42.46,42.52,42.41,42.46,144000.0,34.0425,34.0906,34.0024,34.0425,144000.0
2013-02-20 10:45:00,42.45,42.45,42.3,42.38,357400.0,34.0344,34.0344,33.9142,33.9783,357400.0
2013-02-20 10:50:00,42.39,42.48,42.38,42.44,168300.0,33.9863,34.0585,33.9783,34.0264,168300.0
2013-02-20 10:55:00,42.44,42.5,42.4,42.46,213800.0,34.0264,34.0745,33.9944,34.0425,213800.0
2013-02-20 11:00:00,42.45,42.46,42.3,42.35,148300.0,34.0344,34.0425,33.9142,33.9543,148300.0
2013-02-20 11:05:00,42.35,42.44,42.21,42.28,418200.0,33.9543,34.0264,33.842,33.8981,418200.0
2013-02-20 11:10:00,42.28,42.33,42.19,42.19,227600.0,33.8981,33.9382,33.826,33.826,227600.0
2013-02-20 11:15:00,42.19,42.33,42.15,42.33,140800.0,33.826,33.9382,33.7939,33.9382,140800.0
2013-02-20 11:20:00,42.33,42.4,42.33,42.37,172400.0,33.9382,33.9944,33.9382,33.9703,172400.0
2013-02-20 11:25:00,42.37,42.37,42.22,42.23,152400.0,33.9703,33.9703,33.85,33.8581,152400.0
2013-02-20 11:30:00,42.24,42.26,42.17,42.23,104000.0,33.8661,33.8821,33.81,33.8581,104000.0
2013-02-20 11:35:00,42.23,42.23,42.13,42.21,68100.0,33.8581,33.8581,33.7779,33.842,68100.0
2013-02-20 11:40:00,42.2,42.29,42.2,42.29,82600.0,33.834,33.9062,33.834,33.9062,82600.0
2013-02-20 11:45:00,42.31,42.34,42.26,42.31,96100.0,33.9222,33.9462,33.8821,33.9222,96100.0
2013-02-20 11:50:00,42.31,42.31,42.24,42.28,122800.0,33.9222,33.9222,33.8661,33.8981,122800.0
2013-02-20 11:55:00,42.28,42.34,42.28,42.32,73900.0,33.8981,33.9462,33.8981,33.9302,73900.0
2013-02-20 12:00:00,42.31,42.32,42.23,42.24,58200.0,33.9222,33.9302,33.8581,33.8661,58200.0
2013-02-20 12:05:00,42.23,42.27,42.22,42.27,53700.0,33.8581,33.8901,33.85,33.8901,53700.0
2013-02-20 12:10:00,42.26,42.35,42.24,42.35,70800.0,33.8821,33.9543,33.8661,33.9543,70800.0
2013-02-20 12:15:00,42.34,42.39,42.33,42.39,45400.0,33.9462,33.9863,33.9382,33.9863,45400.0
2013-02-20 12:20:00,42.4,42.44,42.37,42.38,83500.0,33.9944,34.0264,33.9703,33.9783,83500.0
2013-02-20 12:25:00,42.39,42.39,42.36,42.36,25300.0,33.9863,33.9863,33.9623,33.9623,25300.0
2013-02-20 12:30:00,42.36,42.39,42.31,42.36,128400.0,33.9623,33.9863,33.9222,33.9623,128400.0
2013-02-20 12:35:00,42.36,42.42,42.35,42.42,38900.0,33.9623,34.0104,33.9543,34.0104,38900.0
2013-02-20 12:40:00,42.42,42.43,42.38,42.4,94400.0,34.0104,34.0184,33.9783,33.9944,94400.0
2013-02-20 12:45:00,42.4,42.45,42.39,42.43,47600.0,33.9944,34.0344,33.9863,34.0184,47600.0
2013-02-20 12:50:00,42.41,42.42,42.34,42.35,96600.0,34.0024,34.0104,33.9462,33.9543,96600.0
2013-02-20 12:55:00,42.35,42.41,42.32,42.39,63300.0,33.9543,34.0024,33.9302,33.9863,63300.0
2013-02-20 13:00:00,42.39,42.39,42.34,42.37,43200.0,33.9863,33.9863,33.9462,33.9703,43200.0
2013-02-20 13:05:00,42.37,42.43,42.36,42.38,76900.0,33.9703,34.0184,33.9623,33.9783,76900.0
2013-02-20 13:10:00,42.37,42.4,42.3,42.34,63400.0,33.9703,33.9944,33.9142,33.9462,63400.0
2013-02-20 13:15:00,42.35,42.35,42.3,42.33,87900.0,33.9543,33.9543,33.9142,33.9382,87900.0
2013-02-20 13:20:00,42.34,42.36,42.31,42.32,53300.0,33.9462,33.9623,33.9222,33.9302,53300.0
2013-02-20 13:25:00,42.32,42.34,42.3,42.3,74500.0,33.9302,33.9462,33.9142,33.9142,74500.0
2013-02-20 13:30:00,42.3,42.31,42.23,42.25,73100.0,33.9142,33.9222,33.8581,33.8741,73100.0
2013-02-20 13:35:00,42.24,42.25,42.18,42.19,92200.0,33.8661,33.8741,33.818,33.826,92200.0
2013-02-20 13:40:00,42.18,42.23,42.18,42.23,51300.0,33.818,33.8581,33.818,33.8581,51300.0
2013-02-20 13:45:00,42.22,42.23,42.18,42.2,89000.0,33.85,33.8581,33.818,33.834,89000.0
2013-02-20 13:50:00,42.2,42.2,42.14,42.14,106500.0,33.834,33.834,33.7859,33.7859,106500.0
2013-02-20 13:55:00,42.14,42.16,42.11,42.15,83400.0,33.7859,33.8019,33.7618,33.7939,83400.0
2013-02-20 14:00:00,42.14,42.18,42.01,42.16,356400.0,33.7859,33.818,33.6817,33.8019,356400.0
2013-02-20 14:05:00,42.16,42.25,42.16,42.25,90100.0,33.8019,33.8741,33.8019,33.8741,90100.0
2013-02-20 14:10:00,42.26,42.31,42.21,42.28,285000.0,33.8821,33.9222,33.842,33.8981,285000.0
2013-02-20 14:15:00,42.28,42.29,42.18,42.24,183400.0,33.8981,33.9062,33.818,33.8661,183400.0
2013-02-20 14:20:00,42.23,42.27,42.19,42.21,129400.0,33.8581,33.8901,33.826,33.842,129400.0
2013-02-20 14:25:00,42.21,42.25,42.17,42.22,116300.0,33.842,33.8741,33.81,33.85,116300.0
2013-02-20 14:30:00,42.21,42.24,42.18,42.19,70000.0,33.842,33.8661,33.818,33.826,70000.0
2013-02-20 14:35:00,42.18,42.21,42.14,42.21,66900.0,33.818,33.842,33.7859,33.842,66900.0
2013-02-20 14:40:00,42.21,42.21,42.13,42.13,81900.0,33.842,33.842,33.7779,33.7779,81900.0
2013-02-20 14:45:00,42.13,42.15,42.02,42.02,151300.0,33.7779,33.7939,33.6897,33.6897,151300.0
2013-02-20 14:50:00,42.02,42.05,41.94,41.95,304800.0,33.6897,33.7137,33.6255,33.6336,304800.0
2013-02-20 14:55:00,41.96,42.02,41.9,41.91,116800.0,33.6416,33.6897,33.5935,33.6015,116800.0
2013-02-20 15:00:00,41.91,41.93,41.81,41.81,216000.0,33.6015,33.6175,33.5213,33.5213,216000.0
2013-02-20 15:05:00,41.82,41.82,41.72,41.81,210600.0,33.5293,33.5293,33.4492,33.5213,210600.0
2013-02-20 15:10:00,41.82,41.86,41.77,41.81,197200.0,33.5293,33.5614,33.4892,33.5213,197200.0
2013-02-20 15:15:00,41.8,41.81,41.72,41.73,281400.0,33.5133,33.5213,33.4492,33.4572,281400.0
2013-02-20 15:20:00,41.73,41.81,41.71,41.8,161600.0,33.4572,33.5213,33.4411,33.5133,161600.0
2013-02-20 15:25:00,41.8,41.8,41.65,41.65,267300.0,33.5133,33.5133,33.393,33.393,267300.0
2013-02-20 15:30:00,41.64,41.66,41.55,41.61,228300.0,33.385,33.4011,33.3129,33.361,228300.0
2013-02-20 15:35:00,41.61,41.64,41.57,41.58,318900.0,33.361,33.385,33.3289,33.3369,318900.0
2013-02-20 15:40:00,41.58,41.66,41.56,41.66,209500.0,33.3369,33.4011,33.3209,33.4011,209500.0
2013-02-20 15:45:00,41.66,41.68,41.57,41.61,317700.0,33.4011,33.4171,33.3289,33.361,317700.0
2013-02-20 15:50:00,41.61,41.63,41.58,41.62,253300.0,33.361,33.377,33.3369,33.369,253300.0
2013-02-20 15:55:00,41.62,41.64,41.61,41.63,557500.0,33.369,33.385,33.361,33.377,557500.0
2013-02-21 09:30:00,41.43,41.43,40.86,41.18,592600.0,33.2167,33.2167,32.7597,33.0162,592600.0
2013-02-21 09:35:00,41.18,41.3,41.03,41.04,303200.0,33.0162,33.1124,32.896,32.904,303200.0
2013-02-21 09:40:00,41.04,41.1,40.9,40.97,387500.0,32.904,32.9521,32.7917,32.8478,387500.0
2013-02-21 09:45:00,40.99,41.03,40.89,40.95,237100.0,32.8639,32.896,32.7837,32.8318,237100.0
2013-02-21 09:50:00,40.94,40.94,40.66,40.71,460200.0,32.8238,32.8238,32.5993,32.6394,460200.0
2013-02-21 09:55:00,40.71,40.72,40.53,40.55,381300.0,32.6394,32.6474,32.4951,32.5111,381300.0
2013-02-21 10:00:00,40.54,40.67,40.5,40.6,453200.0,32.5031,32.6073,32.471,32.5512,453200.0
2013-02-21 10:05:00,40.6,40.7,40.59,40.62,365700.0,32.5512,32.6314,32.5432,32.5672,365700.0
2013-02-21 10:10:00,40.63,40.77,40.59,40.73,361200.0,32.5752,32.6875,32.5432,32.6554,361200.0
2013-02-21 10:15:00,40.73,40.8,40.64,40.8,258000.0,32.6554,32.7115,32.5833,32.7115,258000.0
2013-02-21 10:20:00,40.8,40.89,40.8,40.89,232600.0,32.7115,32.7837,32.7115,32.7837,232600.0
2013-02-21 10:25:00,40.89,41.05,40.88,41.0,358800.0,32.7837,32.912,32.7757,32.8719,358800.0
2013-02-21 10:30:00,41.0,41.02,40.97,41.0,190700.0,32.8719,32.8879,32.8478,32.8719,190700.0
2013-02-21 10:35:00,41.0,41.01,40.84,40.86,212800.0,32.8719,32.8799,32.7436,32.7597,212800.0
2013-02-21 10:40:00,40.86,40.93,40.77,40.78,165300.0,32.7597,32.8158,32.6875,32.6955,165300.0
2013-02-21 10:45:00,40.77,40.84,40.77,40.8,155900.0,32.6875,32.7436,32.6875,32.7115,155900.0
2013-02-21 10:50:00,40.8,40.81,40.73,40.78,170900.0,32.7115,32.7196,32.6554,32.6955,170900.0
2013-02-21 10:55:00,40.77,40.83,40.7,40.71,119000.0,32.6875,32.7356,32.6314,32.6394,119000.0
2013-02-21 11:00:00,40.73,40.77,40.65,40.65,87700.0,32.6554,32.6875,32.5913,32.5913,87700.0
2013-02-21 11:05:00,40.66,40.74,40.63,40.67,241900.0,32.5993,32.6634,32.5752,32.6073,241900.0
2013-02-21 11:10:00,40.67,40.68,40.51,40.52,223800.0,32.6073,32.6153,32.479,32.4871,223800.0
2013-02-21 11:15:00,40.51,40.6,40.51,40.57,147000.0,32.479,32.5512,32.479,32.5271,147000.0
2013-02-21 11:20:00,40.56,40.59,40.53,40.55,170500.0,32.5191,32.5432,32.4951,32.5111,170500.0
2013-02-21 11:25:00,40.55,40.58,40.51,40.53,165400.0,32.5111,32.5352,32.479,32.4951,165400.0
2013-02-21 11:30:00,40.53,40.56,40.5,40.52,150800.0,32.4951,32.5191,32.471,32.4871,150800.0
2013-02-21 11:35:00,40.52,40.56,40.52,40.55,141700.0,32.4871,32.5191,32.4871,32.5111,141700.0
2013-02-21 11:40:00,40.55,40.56,40.52,40.52,122000.0,32.5111,32.5191,32.4871,32.4871,122000.0
2013-02-21 11:45:00,40.52,40.53,40.45,40.52,222700.0,32.4871,32.4951,32.4309,32.4871,222700.0
2013-02-21 11:50:00,40.52,40.57,40.45,40.51,217300.0,32.4871,32.5271,32.4309,32.479,217300.0
2013-02-21 11:55:00,40.52,40.55,40.47,40.51,98000.0,32.4871,32.5111,32.447,32.479,98000.0
2013-02-21 12:00:00,40.51,40.55,40.51,40.54,77000.0,32.479,32.5111,32.479,32.5031,77000.0
2013-02-21 12:05:00,40.55,40.57,40.47,40.48,138800.0,32.5111,32.5271,32.447,32.455,138800.0
2013-02-21 12:10:00,40.48,40.48,40.33,40.43,196100.0,32.455,32.455,32.3347,32.4149,196100.0
2013-02-21 12:15:00,40.43,40.46,40.34,40.34,67500.0,32.4149,32.439,32.3427,32.3427,67500.0
2013-02-21 12:20:00,40.34,40.5,40.34,40.48,92800.0,32.3427,32.471,32.3427,32.455,92800.0
2013-02-21 12:25:00,40.48,40.58,40.48,40.57,72300.0,32.455,32.5352,32.455,32.5271,72300.0
2013-02-21 12:30:00,40.58,40.61,40.53,40.61,163100.0,32.5352,32.5592,32.4951,32.5592,163100.0
2013-02-21 12:35:00,40.61,40.63,40.49,40.53,159500.0,32.5592,32.5752,32.463,32.4951,159500.0
2013-02-21 12:40:00,40.52,40.54,40.48,40.49,142300.0,32.4871,32.5031,32.455,32.463,142300.0
2013-02-21 12:45:00,40.49,40.51,40.46,40.48,91200.0,32.463,32.479,32.439,32.455,91200.0
2013-02-21 12:50:00,40.48,40.49,40.44,40.48,90100.0,32.455,32.463,32.4229,32.455,90100.0
2013-02-21 12:55:00,40.49,40.49,40.36,40.36,228000.0,32.463,32.463,32.3588,32.3588,228000.0
2013-02-21 13:00:00,40.37,40.45,40.36,40.45,133400.0,32.3668,32.4309,32.3588,32.4309,133400.0
2013-02-21 13:05:00,40.45,40.5,40.45,40.47,152200.0,32.4309,32.471,32.4309,32.447,152200.0
2013-02-21 13:10:00,40.46,40.48,40.43,40.45,61800.0,32.439,32.455,32.4149,32.4309,61800.0
2013-02-21 13:15:00,40.45,40.46,40.29,40.3,130700.0,32.4309,32.439,32.3027,32.3107,130700.0
2013-02-21 13:20:00,40.3,40.46,40.26,40.44,117100.0,32.3107,32.439,32.2786,32.4229,117100.0
2013-02-21 13:25:00,40.43,40.46,40.37,40.38,116200.0,32.4149,32.439,32.3668,32.3748,116200.0
2013-02-21 13:30:00,40.39,40.43,40.34,40.42,93600.0,32.3828,32.4149,32.3427,32.4069,93600.0
2013-02-21 13:35:00,40.43,40.48,40.4,40.47,84200.0,32.4149,32.455,32.3908,32.447,84200.0
2013-02-21 13:40:00,40.48,40.51,40.44,40.5,64200.0,32.455,32.479,32.4229,32.471,64200.0
2013-02-21 13:45:00,40.51,40.52,40.44,40.47,82300.0,32.479,32.4871,32.4229,32.447,82300.0
2013-02-21 13:50:00,40.46,40.51,40.46,40.48,100600.0,32.439,32.479,32.439,32.455,100600.0
2013-02-21 13:55:00,40.48,40.5,40.37,40.38,207200.0,32.455,32.471,32.3668,32.3748,207200.0
2013-02-21 14:00:00,40.37,40.43,40.32,40.32,116900.0,32.3668,32.4149,32.3267,32.3267,116900.0
2013-02-21 14:05:00,40.32,40.39,40.32,40.38,125400.0,32.3267,32.3828,32.3267,32.3748,125400.0
2013-02-21 14:10:00,40.38,40.43,40.35,40.35,95300.0,32.3748,32.4149,32.3508,32.3508,95300.0
2013-02-21 14:15:00,40.36,40.36,40.32,40.34,58700.0,32.3588,32.3588,32.3267,32.3427,58700.0
2013-02-21 14:20:00,40.34,40.35,40.31,40.32,75600.0,32.3427,32.3508,32.3187,32.3267,75600.0
2013-02-21 14:25:00,40.31,40.32,40.26,40.32,121600.0,32.3187,32.3267,32.2786,32.3267,121600.0
2013-02-21 14:30:00,40.31,40.44,40.3,40.44,180600.0,32.3187,32.4229,32.3107,32.4229,180600.0
2013-02-21 14:35:00,40.44,40.49,40.38,40.39,166400.0,32.4229,32.463,32.3748,32.3828,166400.0
2013-02-21 14:40:00,40.38,40.41,40.37,40.4,100700.0,32.3748,32.3989,32.3668,32.3908,100700.0
2013-02-21 14:45:00,40.4,40.55,40.4,40.5,130600.0,32.3908,32.5111,32.3908,32.471,130600.0
2013-02-21 14:50:00,40.51,40.51,40.38,40.38,89700.0,32.479,32.479,32.3748,32.3748,89700.0
2013-02-21 14:55:00,40.38,40.49,40.38,40.47,153600.0,32.3748,32.463,32.3748,32.447,153600.0
2013-02-21 15:00:00,40.47,40.52,40.47,40.5,161900.0,32.447,32.4871,32.447,32.471,161900.0
2013-02-21 15:05:00,40.49,40.53,40.47,40.5,284400.0,32.463,32.4951,32.447,32.471,284400.0
2013-02-21 15:10:00,40.5,40.52,40.48,40.5,406500.0,32.471,32.4871,32.455,32.471,406500.0
2013-02-21 15:15:00,40.5,40.63,40.5,40.63,293900.0,32.471,32.5752,32.471,32.5752,293900.0
2013-02-21 15:20:00,40.63,40.86,40.59,40.85,389700.0,32.5752,32.7597,32.5432,32.7516,389700.0
2013-02-21 15:25:00,40.86,41.03,40.86,41.03,440200.0,32.7597,32.896,32.7597,32.896,440200.0
2013-02-21 15:30:00,41.02,41.03,40.95,41.01,476300.0,32.8879,32.896,32.8318,32.8799,476300.0
2013-02-21 15:35:00,41.0,41.05,40.96,41.01,412900.0,32.8719,32.912,32.8398,32.8799,412900.0
2013-02-21 15:40:00,41.01,41.03,40.98,41.0,383300.0,32.8799,32.896,32.8559,32.8719,383300.0
2013-02-21 15:45:00,41.01,41.03,40.86,40.86,537100.0,32.8799,32.896,32.7597,32.7597,537100.0
2013-02-21 15:50:00,40.86,40.88,40.69,40.71,404500.0,32.7597,32.7757,32.6234,32.6394,404500.0
2013-02-21 15:55:00,40.71,40.78,40.7,40.77,842000.0,32.6394,32.6955,32.6314,32.6875,842000.0
2013-02-22 09:30:00,40.96,41.17,40.9,41.06,339500.0,32.8398,33.0082,32.7917,32.92,339500.0
2013-02-22 09:35:00,41.07,41.19,41.04,41.1,161000.0,32.928,33.0242,32.904,32.9521,161000.0
2013-02-22 09:40:00,41.1,41.12,40.88,40.88,144000.0,32.9521,32.9681,32.7757,32.7757,144000.0
2013-02-22 09:45:00,40.89,40.91,40.71,40.8,149100.0,32.7837,32.7997,32.6394,32.7115,149100.0
2013-02-22 09:50:00,40.8,40.82,40.65,40.73,190000.0,32.7115,32.7276,32.5913,32.6554,190000.0
2013-02-22 09:55:00,40.73,40.79,40.56,40.79,223500.0,32.6554,32.7035,32.5191,32.7035,223500.0
2013-02-22 10:00:00,40.79,40.81,40.61,40.61,109800.0,32.7035,32.7196,32.5592,32.5592,109800.0
2013-02-22 10:05:00,40.61,40.65,40.52,40.54,83300.0,32.5592,32.5913,32.4871,32.5031,83300.0
2013-02-22 10:10:00,40.54,40.65,40.53,40.56,63800.0,32.5031,32.5913,32.4951,32.5191,63800.0
2013-02-22 10:15:00,40.55,40.58,40.49,40.49,130700.0,32.5111,32.5352,32.463,32.463,130700.0
2013-02-22 10:20:00,40.49,40.57,40.49,40.55,68200.0,32.463,32.5271,32.463,32.5111,68200.0
2013-02-22 10:25:00,40.55,40.55,40.4,40.5,262200.0,32.5111,32.5111,32.3908,32.471,262200.0
2013-02-22 10:30:00,40.5,40.51,40.33,40.4,119000.0,32.471,32.479,32.3347,32.3908,119000.0
2013-02-22 10:35:00,40.4,40.55,40.4,40.54,85100.0,32.3908,32.5111,32.3908,32.5031,85100.0
2013-02-22 10:40:00,40.54,40.81,40.54,40.65,211500.0,32.5031,32.7196,32.5031,32.5913,211500.0
2013-02-22 10:45:00,40.65,40.68,40.53,40.59,153600.0,32.5913,32.6153,32.4951,32.5432,153600.0
2013-02-22 10:50:00,40.59,40.75,40.58,40.72,102500.0,32.5432,32.6715,32.5352,32.6474,102500.0
2013-02-22 10:55:00,40.73,40.73,40.59,40.6,73000.0,32.6554,32.6554,32.5432,32.5512,73000.0
2013-02-22 11:00:00,40.6,40.61,40.53,40.56,104400.0,32.5512,32.5592,32.4951,32.5191,104400.0
2013-02-22 11:05:00,40.56,40.59,40.54,40.58,33600.0,32.5191,32.5432,32.5031,32.5352,33600.0
2013-02-22 11:10:00,40.59,40.6,40.45,40.48,101500.0,32.5432,32.5512,32.4309,32.455,101500.0
2013-02-22 11:15:00,40.5,40.56,40.48,40.51,79500.0,32.471,32.5191,32.455,32.479,79500.0
2013-02-22 11:20:00,40.52,40.55,40.51,40.55,61900.0,32.4871,32.5111,32.479,32.5111,61900.0
2013-02-22 11:25:00,40.55,40.57,40.51,40.57,53100.0,32.5111,32.5271,32.479,32.5271,53100.0
2013-02-22 11:30:00,40.58,40.72,40.58,40.71,55100.0,32.5352,32.6474,32.5352,32.6394,55100.0
2013-02-22 11:35:00,40.71,40.8,40.71,40.77,50400.0,32.6394,32.7115,32.6394,32.6875,50400.0
2013-02-22 11:40:00,40.76,40.82,40.73,40.74,87000.0,32.6795,32.7276,32.6554,32.6634,87000.0
2013-02-22 11:45:00,40.74,40.76,40.72,40.74,41000.0,32.6634,32.6795,32.6474,32.6634,41000.0
2013-02-22 11:50:00,40.73,40.83,40.73,40.82,32200.0,32.6554,32.7356,32.6554,32.7276,32200.0
2013-02-22 11:55:00,40.8,40.82,40.76,40.77,37700.0,32.7115,32.7276,32.6795,32.6875,37700.0
2013-02-22 12:00:00,40.77,40.8,40.74,40.74,59400.0,32.6875,32.7115,32.6634,32.6634,59400.0
2013-02-22 12:05:00,40.75,40.8,40.73,40.79,54100.0,32.6715,32.7115,32.6554,32.7035,54100.0
2013-02-22 12:10:00,40.79,40.79,40.71,40.71,52700.0,32.7035,32.7035,32.6394,32.6394,52700.0
2013-02-22 12:15:00,40.7,40.71,40.68,40.69,38300.0,32.6314,32.6394,32.6153,32.6234,38300.0
2013-02-22 12:20:00,40.69,40.7,40.66,40.7,42800.0,32.6234,32.6314,32.5993,32.6314,42800.0
2013-02-22 12:25:00,40.7,40.74,40.69,40.69,81200.0,32.6314,32.6634,32.6234,32.6234,81200.0
2013-02-22 12:30:00,40.7,40.74,40.7,40.71,39100.0,32.6314,32.6634,32.6314,32.6394,39100.0
2013-02-22 12:35:00,40.7,40.74,40.7,40.73,46500.0,32.6314,32.6634,32.6314,32.6554,46500.0
2013-02-22 12:40:00,40.73,40.75,40.71,40.73,134900.0,32.6554,32.6715,32.6394,32.6554,134900.0
2013-02-22 12:45:00,40.72,40.73,40.66,40.69,141100.0,32.6474,32.6554,32.5993,32.6234,141100.0
2013-02-22 12:50:00,40.69,40.75,40.69,40.73,66000.0,32.6234,32.6715,32.6234,32.6554,66000.0
2013-02-22 12:55:00,40.74,40.75,40.67,40.67,107400.0,32.6634,32.6715,32.6073,32.6073,107400.0
2013-02-22 13:00:00,40.68,40.75,40.67,40.74,63700.0,32.6153,32.6715,32.6073,32.6634,63700.0
2013-02-22 13:05:00,40.73,40.75,40.67,40.67,90700.0,32.6554,32.6715,32.6073,32.6073,90700.0
2013-02-22 13:10:00,40.68,40.71,40.66,40.69,51300.0,32.6153,32.6394,32.5993,32.6234,51300.0
2013-02-22 13:15:00,40.69,40.75,40.69,40.73,100800.0,32.6234,32.6715,32.6234,32.6554,100800.0
2013-02-22 13:20:00,40.73,40.74,40.7,40.72,46800.0,32.6554,32.6634,32.6314,32.6474,46800.0
2013-02-22 13:25:00,40.73,40.73,40.65,40.68,80400.0,32.6554,32.6554,32.5913,32.6153,80400.0
2013-02-22 13:30:00,40.69,40.74,40.69,40.71,24800.0,32.6234,32.6634,32.6234,32.6394,24800.0
2013-02-22 13:35:00,40.71,40.75,40.71,40.74,68300.0,32.6394,32.6715,32.6394,32.6634,68300.0
2013-02-22 13:40:00,40.74,40.75,40.73,40.74,209300.0,32.6634,32.6715,32.6554,32.6634,209300.0
2013-02-22 13:45:00,40.74,40.89,40.72,40.84,299900.0,32.6634,32.7837,32.6474,32.7436,299900.0
2013-02-22 13:50:00,40.84,40.84,40.76,40.76,105200.0,32.7436,32.7436,32.6795,32.6795,105200.0
2013-02-22 13:55:00,40.77,40.77,40.68,40.74,128400.0,32.6875,32.6875,32.6153,32.6634,128400.0
2013-02-22 14:00:00,40.74,40.74,40.66,40.7,52300.0,32.6634,32.6634,32.5993,32.6314,52300.0
2013-02-22 14:05:00,40.71,40.72,40.61,40.65,70200.0,32.6394,32.6474,32.5592,32.5913,70200.0
2013-02-22 14:10:00,40.65,40.76,40.65,40.76,84700.0,32.5913,32.6795,32.5913,32.6795,84700.0
2013-02-22 14:15:00,40.75,40.77,40.71,40.71,39400.0,32.6715,32.6875,32.6394,32.6394,39400.0
2013-02-22 14:20:00,40.71,40.75,40.71,40.72,60800.0,32.6394,32.6715,32.6394,32.6474,60800.0
2013-02-22 14:25:00,40.73,40.81,40.72,40.8,50600.0,32.6554,32.7196,32.6474,32.7115,50600.0
2013-02-22 14:30:00,40.81,40.84,40.79,40.79,69600.0,32.7196,32.7436,32.7035,32.7035,69600.0
2013-02-22 14:35:00,40.79,40.88,40.79,40.86,70500.0,32.7035,32.7757,32.7035,32.7597,70500.0
2013-02-22 14:40:00,40.86,40.87,40.79,40.83,86800.0,32.7597,32.7677,32.7035,32.7356,86800.0
2013-02-22 14:45:00,40.84,40.91,40.84,40.91,56200.0,32.7436,32.7997,32.7436,32.7997,56200.0
2013-02-22 14:50:00,40.91,41.0,40.91,40.98,101000.0,32.7997,32.8719,32.7997,32.8559,101000.0
2013-02-22 14:55:00,40.97,40.98,40.93,40.97,163600.0,32.8478,32.8559,32.8158,32.8478,163600.0
2013-02-22 15:00:00,40.97,40.98,40.94,40.94,128700.0,32.8478,32.8559,32.8238,32.8238,128700.0
2013-02-22 15:05:00,40.93,40.96,40.89,40.91,116500.0,32.8158,32.8398,32.7837,32.7997,116500.0
2013-02-22 15:10:00,40.91,40.99,40.89,40.96,163000.0,32.7997,32.8639,32.7837,32.8398,163000.0
2013-02-22 15:15:00,40.96,40.97,40.9,40.92,185800.0,32.8398,32.8478,32.7917,32.8078,185800.0
2013-02-22 15:20:00,40.92,40.96,40.87,40.95,106400.0,32.8078,32.8398,32.7677,32.8318,106400.0
2013-02-22 15:25:00,40.95,40.97,40.94,40.97,121600.0,32.8318,32.8478,32.8238,32.8478,121600.0
2013-02-22 15:30:00,40.97,40.98,40.96,40.97,156100.0,32.8478,32.8559,32.8398,32.8478,156100.0
2013-02-22 15:35:00,40.98,40.99,40.96,40.99,116600.0,32.8559,32.8639,32.8398,32.8639,116600.0
2013-02-22 15:40:00,40.99,40.99,40.95,40.96,94200.0,32.8639,32.8639,32.8318,32.8398,94200.0
2013-02-22 15:45:00,40.96,41.02,40.96,41.02,162400.0,32.8398,32.8879,32.8398,32.8879,162400.0
2013-02-22 15:50:00,41.02,41.05,41.01,41.04,229100.0,32.8879,32.912,32.8799,32.904,229100.0
2013-02-22 15:55:00,41.05,41.11,41.04,41.11,285600.0,32.912,32.9601,32.904,32.9601,285600.0
2013-02-25 09:30:00,41.32,41.53,41.32,41.45,176500.0,33.1285,33.2968,33.1285,33.2327,176500.0
2013-02-25 09:35:00,41.45,41.5,41.31,41.48,135500.0,33.2327,33.2728,33.1204,33.2567,135500.0
2013-02-25 09:40:00,41.48,41.54,41.39,41.53,128200.0,33.2567,33.3048,33.1846,33.2968,128200.0
2013-02-25 09:45:00,41.53,41.55,41.41,41.49,211000.0,33.2968,33.3129,33.2006,33.2648,211000.0
2013-02-25 09:50:00,41.49,41.53,41.39,41.47,154800.0,33.2648,33.2968,33.1846,33.2487,154800.0
2013-02-25 09:55:00,41.46,41.66,41.42,41.64,115500.0,33.2407,33.4011,33.2086,33.385,115500.0
2013-02-25 10:00:00,41.65,41.75,41.62,41.68,189800.0,33.393,33.4732,33.369,33.4171,189800.0
2013-02-25 10:05:00,41.68,41.71,41.5,41.52,124300.0,33.4171,33.4411,33.2728,33.2888,124300.0
2013-02-25 10:10:00,41.52,41.55,41.37,41.38,124200.0,33.2888,33.3129,33.1685,33.1766,124200.0
2013-02-25 10:15:00,41.39,41.46,41.36,41.43,63600.0,33.1846,33.2407,33.1605,33.2167,63600.0
2013-02-25 10:20:00,41.43,41.46,41.22,41.24,127700.0,33.2167,33.2407,33.0483,33.0643,127700.0
2013-02-25 10:25:00,41.23,41.29,41.12,41.13,95500.0,33.0563,33.1044,32.9681,32.9761,95500.0
2013-02-25 10:30:00,41.14,41.34,41.14,41.3,68800.0,32.9841,33.1445,32.9841,33.1124,68800.0
2013-02-25 10:35:00,41.3,41.3,41.15,41.21,55100.0,33.1124,33.1124,32.9922,33.0403,55100.0
2013-02-25 10:40:00,41.21,41.21,41.08,41.16,101900.0,33.0403,33.0403,32.936,33.0002,101900.0
2013-02-25 10:45:00,41.16,41.19,41.0,41.06,89100.0,33.0002,33.0242,32.8719,32.92,89100.0
2013-02-25 10:50:00,41.05,41.12,40.94,40.96,131800.0,32.912,32.9681,32.8238,32.8398,131800.0
2013-02-25 10:55:00,40.97,40.97,40.92,40.93,126300.0,32.8478,32.8478,32.8078,32.8158,126300.0
2013-02-25 11:00:00,40.92,40.94,40.82,40.87,122700.0,32.8078,32.8238,32.7276,32.7677,122700.0
2013-02-25 11:05:00,40.87,40.99,40.82,40.93,116900.0,32.7677,32.8639,32.7276,32.8158,116900.0
2013-02-25 11:10:00,40.93,40.98,40.87,40.93,55500.0,32.8158,32.8559,32.7677,32.8158,55500.0
2013-02-25 11:15:00,40.93,41.11,40.93,40.99,76400.0,32.8158,32.9601,32.8158,32.8639,76400.0
2013-02-25 11:20:00,40.98,41.03,40.94,40.99,86800.0,32.8559,32.896,32.8238,32.8639,86800.0
2013-02-25 11:25:00,40.99,41.01,40.91,40.98,39600.0,32.8639,32.8799,32.7997,32.8559,39600.0
2013-02-25 11:30:00,40.99,41.0,40.9,40.92,215800.0,32.8639,32.8719,32.7917,32.8078,215800.0
2013-02-25 11:35:00,40.92,40.92,40.77,40.82,89700.0,32.8078,32.8078,32.6875,32.7276,89700.0
2013-02-25 11:40:00,40.81,40.87,40.78,40.82,43100.0,32.7196,32.7677,32.6955,32.7276,43100.0
2013-02-25 11:45:00,40.82,40.83,40.69,40.76,91400.0,32.7276,32.7356,32.6234,32.6795,91400.0
2013-02-25 11:50:00,40.76,40.76,40.6,40.72,112500.0,32.6795,32.6795,32.5512,32.6474,112500.0
2013-02-25 11:55:00,40.72,40.73,40.54,40.55,158700.0,32.6474,32.6554,32.5031,32.5111,158700.0
2013-02-25 12:00:00,40.55,40.63,40.5,40.63,141900.0,32.5111,32.5752,32.471,32.5752,141900.0
2013-02-25 12:05:00,40.64,40.73,40.61,40.71,63200.0,32.5833,32.6554,32.5592,32.6394,63200.0
2013-02-25 12:10:00,40.71,40.76,40.7,40.74,48500.0,32.6394,32.6795,32.6314,32.6634,48500.0
2013-02-25 12:15:00,40.74,40.75,40.66,40.7,38000.0,32.6634,32.6715,32.5993,32.6314,38000.0
2013-02-25 12:20:00,40.69,40.77,40.65,40.71,26400.0,32.6234,32.6875,32.5913,32.6394,26400.0
2013-02-25 12:25:00,40.71,40.77,40.65,40.75,32800.0,32.6394,32.6875,32.5913,32.6715,32800.0
2013-02-25 12:30:00,40.74,40.77,40.67,40.77,37700.0,32.6634,32.6875,32.6073,32.6875,37700.0
2013-02-25 12:35:00,40.78,40.8,40.69,40.75,39900.0,32.6955,32.7115,32.6234,32.6715,39900.0
2013-02-25 12:40:00,40.76,40.84,40.76,40.84,58600.0,32.6795,32.7436,32.6795,32.7436,58600.0
2013-02-25 12:45:00,40.82,40.9,40.82,40.9,47600.0,32.7276,32.7917,32.7276,32.7917,47600.0
2013-02-25 12:50:00,40.9,40.91,40.84,40.87,87100.0,32.7917,32.7997,32.7436,32.7677,87100.0
2013-02-25 12:55:00,40.87,40.98,40.87,40.98,44800.0,32.7677,32.8559,32.7677,32.8559,44800.0
2013-02-25 13:00:00,40.98,41.0,40.88,40.88,56500.0,32.8559,32.8719,32.7757,32.7757,56500.0
2013-02-25 13:05:00,40.88,40.97,40.86,40.96,62600.0,32.7757,32.8478,32.7597,32.8398,62600.0
2013-02-25 13:10:00,40.95,41.0,40.95,40.99,38700.0,32.8318,32.8719,32.8318,32.8639,38700.0
2013-02-25 13:15:00,40.97,40.98,40.91,40.95,52100.0,32.8478,32.8559,32.7997,32.8318,52100.0
2013-02-25 13:20:00,40.94,40.99,40.9,40.97,83700.0,32.8238,32.8639,32.7917,32.8478,83700.0
2013-02-25 13:25:00,40.97,41.0,40.91,40.93,35300.0,32.8478,32.8719,32.7997,32.8158,35300.0
2013-02-25 13:30:00,40.93,40.93,40.76,40.77,45200.0,32.8158,32.8158,32.6795,32.6875,45200.0
2013-02-25 13:35:00,40.78,40.82,40.71,40.75,49700.0,32.6955,32.7276,32.6394,32.6715,49700.0
2013-02-25 13:40:00,40.74,40.75,40.62,40.67,40600.0,32.6634,32.6715,32.5672,32.6073,40600.0
2013-02-25 13:45:00,40.67,40.7,40.61,40.69,45400.0,32.6073,32.6314,32.5592,32.6234,45400.0
2013-02-25 13:50:00,40.69,40.71,40.57,40.61,44800.0,32.6234,32.6394,32.5271,32.5592,44800.0
2013-02-25 13:55:00,40.62,40.65,40.53,40.58,112500.0,32.5672,32.5913,32.4951,32.5352,112500.0
2013-02-25 14:00:00,40.57,40.58,40.5,40.54,95400.0,32.5271,32.5352,32.471,32.5031,95400.0
2013-02-25 14:05:00,40.53,40.56,40.45,40.56,112400.0,32.4951,32.5191,32.4309,32.5191,112400.0
2013-02-25 14:10:00,40.56,40.6,40.48,40.58,63000.0,32.5191,32.5512,32.455,32.5352,63000.0
2013-02-25 14:15:00,40.59,40.67,40.57,40.66,43600.0,32.5432,32.6073,32.5271,32.5993,43600.0
2013-02-25 14:20:00,40.67,40.69,40.62,40.62,35600.0,32.6073,32.6234,32.5672,32.5672,35600.0
2013-02-25 14:25:00,40.62,40.68,40.59,40.68,64200.0,32.5672,32.6153,32.5432,32.6153,64200.0
2013-02-25 14:30:00,40.67,40.71,40.64,40.66,48500.0,32.6073,32.6394,32.5833,32.5993,48500.0
2013-02-25 14:35:00,40.66,40.68,40.59,40.6,68400.0,32.5993,32.6153,32.5432,32.5512,68400.0
2013-02-25 14:40:00,40.6,40.61,40.55,40.61,34100.0,32.5512,32.5592,32.5111,32.5592,34100.0
2013-02-25 14:45:00,40.61,40.61,40.53,40.57,65900.0,32.5592,32.5592,32.4951,32.5271,65900.0
2013-02-25 14:50:00,40.57,40.59,40.49,40.52,69400.0,32.5271,32.5432,32.463,32.4871,69400.0
2013-02-25 14:55:00,40.52,40.57,40.46,40.48,118900.0,32.4871,32.5271,32.439,32.455,118900.0
2013-02-25 15:00:00,40.48,40.5,40.4,40.42,141500.0,32.455,32.471,32.3908,32.4069,141500.0
2013-02-25 15:05:00,40.43,40.44,40.35,40.36,186700.0,32.4149,32.4229,32.3508,32.3588,186700.0
2013-02-25 15:10:00,40.37,40.39,40.25,40.25,206000.0,32.3668,32.3828,32.2706,32.2706,206000.0
2013-02-25 15:15:00,40.26,40.26,40.18,40.18,152100.0,32.2786,32.2786,32.2145,32.2145,152100.0
2013-02-25 15:20:00,40.18,40.2,40.1,40.14,151900.0,32.2145,32.2305,32.1503,32.1824,151900.0
2013-02-25 15:25:00,40.14,40.15,40.0,40.03,237300.0,32.1824,32.1904,32.0701,32.0942,237300.0
2013-02-25 15:30:00,40.02,40.07,39.98,40.05,333200.0,32.0862,32.1263,32.0541,32.1102,333200.0
2013-02-25 15:35:00,40.04,40.1,40.01,40.04,165100.0,32.1022,32.1503,32.0782,32.1022,165100.0
2013-02-25 15:40:00,40.04,40.08,40.0,40.02,143500.0,32.1022,32.1343,32.0701,32.0862,143500.0
2013-02-25 15:45:00,40.01,40.05,40.0,40.0,428700.0,32.0782,32.1102,32.0701,32.0701,428700.0
2013-02-25 15:50:00,40.0,40.01,39.81,39.83,435000.0,32.0701,32.0782,31.9178,31.9338,435000.0
2013-02-25 15:55:00,39.83,39.87,39.75,39.84,756800.0,31.9338,31.9659,31.8697,31.9419,756800.0
2013-02-26 09:30:00,40.02,40.2,39.95,39.95,165200.0,32.0862,32.2305,32.0301,32.0301,165200.0
2013-02-26 09:35:00,39.96,39.97,39.65,39.8,215300.0,32.0381,32.0461,31.7895,31.9098,215300.0
2013-02-26 09:40:00,39.78,40.03,39.78,39.92,145900.0,31.8938,32.0942,31.8938,32.006,145900.0
2013-02-26 09:45:00,39.91,39.93,39.71,39.73,150200.0,31.998,32.014,31.8376,31.8537,150200.0
2013-02-26 09:50:00,39.75,39.78,39.67,39.68,116900.0,31.8697,31.8938,31.8056,31.8136,116900.0
2013-02-26 09:55:00,39.7,39.92,39.64,39.91,164200.0,31.8296,32.006,31.7815,31.998,164200.0
2013-02-26 10:00:00,39.92,40.1,39.87,40.1,189600.0,32.006,32.1503,31.9659,32.1503,189600.0
2013-02-26 10:05:00,40.11,40.21,39.96,40.01,360000.0,32.1583,32.2385,32.0381,32.0782,360000.0
2013-02-26 10:10:00,40.0,40.01,39.82,39.82,131200.0,32.0701,32.0782,31.9258,31.9258,131200.0
2013-02-26 10:15:00,39.83,39.99,39.83,39.99,122000.0,31.9338,32.0621,31.9338,32.0621,122000.0
2013-02-26 10:20:00,40.0,40.0,39.83,39.88,105200.0,32.0701,32.0701,31.9338,31.9739,105200.0
2013-02-26 10:25:00,39.87,39.92,39.83,39.83,120200.0,31.9659,32.006,31.9338,31.9338,120200.0
2013-02-26 10:30:00,39.8,39.81,39.53,39.54,164000.0,31.9098,31.9178,31.6933,31.7013,164000.0
2013-02-26 10:35:00,39.54,39.75,39.49,39.74,201400.0,31.7013,31.8697,31.6613,31.8617,201400.0
2013-02-26 10:40:00,39.75,39.77,39.61,39.62,320000.0,31.8697,31.8857,31.7575,31.7655,320000.0
2013-02-26 10:45:00,39.62,39.72,39.58,39.72,102800.0,31.7655,31.8457,31.7334,31.8457,102800.0
2013-02-26 10:50:00,39.72,39.84,39.68,39.81,94900.0,31.8457,31.9419,31.8136,31.9178,94900.0
2013-02-26 10:55:00,39.82,39.82,39.65,39.65,93300.0,31.9258,31.9258,31.7895,31.7895,93300.0
2013-02-26 11:00:00,39.65,39.69,39.56,39.66,114200.0,31.7895,31.8216,31.7174,31.7975,114200.0
2013-02-26 11:05:00,39.66,39.66,39.51,39.56,59500.0,31.7975,31.7975,31.6773,31.7174,59500.0
2013-02-26 11:10:00,39.56,39.69,39.52,39.54,90200.0,31.7174,31.8216,31.6853,31.7013,90200.0
2013-02-26 11:15:00,39.55,39.71,39.55,39.67,135600.0,31.7094,31.8376,31.7094,31.8056,135600.0
2013-02-26 11:20:00,39.68,39.72,39.63,39.67,210400.0,31.8136,31.8457,31.7735,31.8056,210400.0
2013-02-26 11:25:00,39.67,39.75,39.67,39.7,111600.0,31.8056,31.8697,31.8056,31.8296,111600.0
2013-02-26 11:30:00,39.7,39.83,39.69,39.8,141400.0,31.8296,31.9338,31.8216,31.9098,141400.0
2013-02-26 11:35:00,39.8,39.83,39.64,39.67,79700.0,31.9098,31.9338,31.7815,31.8056,79700.0
2013-02-26 11:40:00,39.68,39.71,39.54,39.56,177300.0,31.8136,31.8376,31.7013,31.7174,177300.0
2013-02-26 11:45:00,39.56,39.59,39.48,39.59,102600.0,31.7174,31.7414,31.6532,31.7414,102600.0
2013-02-26 11:50:00,39.59,39.74,39.59,39.73,85400.0,31.7414,31.8617,31.7414,31.8537,85400.0
2013-02-26 11:55:00,39.72,39.79,39.71,39.78,115800.0,31.8457,31.9018,31.8376,31.8938,115800.0
2013-02-26 12:00:00,39.78,40.03,39.75,40.03,138600.0,31.8938,32.0942,31.8697,32.0942,138600.0
2013-02-26 12:05:00,40.02,40.07,39.86,39.93,130800.0,32.0862,32.1263,31.9579,32.014,130800.0
2013-02-26 12:10:00,39.93,39.98,39.82,39.86,134400.0,32.014,32.0541,31.9258,31.9579,134400.0
2013-02-26 12:15:00,39.86,39.95,39.84,39.85,53600.0,31.9579,32.0301,31.9419,31.9499,53600.0
2013-02-26 12:20:00,39.85,39.89,39.77,39.81,51900.0,31.9499,31.982,31.8857,31.9178,51900.0
2013-02-26 12:25:00,39.81,40.04,39.8,40.03,157600.0,31.9178,32.1022,31.9098,32.0942,157600.0
2013-02-26 12:30:00,40.02,40.08,39.99,40.07,85000.0,32.0862,32.1343,32.0621,32.1263,85000.0
2013-02-26 12:35:00,40.07,40.16,40.04,40.16,86200.0,32.1263,32.1984,32.1022,32.1984,86200.0
2013-02-26 12:40:00,40.17,40.23,40.16,40.22,111400.0,32.2064,32.2545,32.1984,32.2465,111400.0
2013-02-26 12:45:00,40.22,40.22,40.13,40.2,67900.0,32.2465,32.2465,32.1744,32.2305,67900.0
2013-02-26 12:50:00,40.19,40.23,40.16,40.22,49900.0,32.2225,32.2545,32.1984,32.2465,49900.0
2013-02-26 12:55:00,40.21,40.3,40.17,40.3,73900.0,32.2385,32.3107,32.2064,32.3107,73900.0
2013-02-26 13:00:00,40.3,40.41,40.26,40.41,146900.0,32.3107,32.3989,32.2786,32.3989,146900.0
2013-02-26 13:05:00,40.41,40.42,40.31,40.36,90000.0,32.3989,32.4069,32.3187,32.3588,90000.0
2013-02-26 13:10:00,40.35,40.35,40.22,40.26,49900.0,32.3508,32.3508,32.2465,32.2786,49900.0
2013-02-26 13:15:00,40.26,40.27,40.16,40.17,43900.0,32.2786,32.2866,32.1984,32.2064,43900.0
2013-02-26 13:20:00,40.18,40.23,40.12,40.22,44300.0,32.2145,32.2545,32.1664,32.2465,44300.0
2013-02-26 13:25:00,40.22,40.27,40.18,40.19,28800.0,32.2465,32.2866,32.2145,32.2225,28800.0
2013-02-26 13:30:00,40.19,40.28,40.17,40.22,37400.0,32.2225,32.2946,32.2064,32.2465,37400.0
2013-02-26 13:35:00,40.21,40.3,40.2,40.27,51200.0,32.2385,32.3107,32.2305,32.2866,51200.0
2013-02-26 13:40:00,40.27,40.35,40.24,40.28,69500.0,32.2866,32.3508,32.2626,32.2946,69500.0
2013-02-26 13:45:00,40.29,40.36,40.29,40.33,39500.0,32.3027,32.3588,32.3027,32.3347,39500.0
2013-02-26 13:50:00,40.34,40.42,40.33,40.36,41300.0,32.3427,32.4069,32.3347,32.3588,41300.0
2013-02-26 13:55:00,40.35,40.35,40.28,40.31,31000.0,32.3508,32.3508,32.2946,32.3187,31000.0
2013-02-26 14:00:00,40.3,40.32,40.25,40.3,30300.0,32.3107,32.3267,32.2706,32.3107,30300.0
2013-02-26 14:05:00,40.3,40.34,40.27,40.28,49600.0,32.3107,32.3427,32.2866,32.2946,49600.0
2013-02-26 14:10:00,40.28,40.3,40.26,40.29,27800.0,32.2946,32.3107,32.2786,32.3027,27800.0
2013-02-26 14:15:00,40.29,40.34,40.26,40.34,44700.0,32.3027,32.3427,32.2786,32.3427,44700.0
2013-02-26 14:20:00,40.34,40.44,40.33,40.44,67100.0,32.3427,32.4229,32.3347,32.4229,67100.0
2013-02-26 14:25:00,40.45,40.57,40.43,40.55,116800.0,32.4309,32.5271,32.4149,32.5111,116800.0
2013-02-26 14:30:00,40.55,40.68,40.54,40.62,221600.0,32.5111,32.6153,32.5031,32.5672,221600.0
2013-02-26 14:35:00,40.62,40.68,40.57,40.61,175400.0,32.5672,32.6153,32.5271,32.5592,175400.0
2013-02-26 14:40:00,40.61,40.62,40.4,40.45,73500.0,32.5592,32.5672,32.3908,32.4309,73500.0
2013-02-26 14:45:00,40.45,40.52,40.4,40.4,57400.0,32.4309,32.4871,32.3908,32.3908,57400.0
2013-02-26 14:50:00,40.4,40.46,40.37,40.46,81800.0,32.3908,32.439,32.3668,32.439,81800.0
2013-02-26 14:55:00,40.46,40.57,40.46,40.46,69200.0,32.439,32.5271,32.439,32.439,69200.0
2013-02-26 15:00:00,40.46,40.55,40.43,40.46,99000.0,32.439,32.5111,32.4149,32.439,99000.0
2013-02-26 15:05:00,40.46,40.49,40.4,40.45,102000.0,32.439,32.463,32.3908,32.4309,102000.0
2013-02-26 15:10:00,40.45,40.47,40.33,40.38,78600.0,32.4309,32.447,32.3347,32.3748,78600.0
2013-02-26 15:15:00,40.38,40.41,40.33,40.34,67400.0,32.3748,32.3989,32.3347,32.3427,67400.0
2013-02-26 15:20:00,40.37,40.41,40.3,40.36,93600.0,32.3668,32.3989,32.3107,32.3588,93600.0
2013-02-26 15:25:00,40.37,40.47,40.35,40.47,153000.0,32.3668,32.447,32.3508,32.447,153000.0
2013-02-26 15:30:00,40.46,40.46,40.29,40.4,161300.0,32.439,32.439,32.3027,32.3908,161300.0
2013-02-26 15:35:00,40.39,40.51,40.36,40.51,156700.0,32.3828,32.479,32.3588,32.479,156700.0
2013-02-26 15:40:00,40.51,40.55,40.46,40.52,189400.0,32.479,32.5111,32.439,32.4871,189400.0
2013-02-26 15:45:00,40.51,40.57,40.46,40.54,201600.0,32.479,32.5271,32.439,32.5031,201600.0
2013-02-26 15:50:00,40.54,40.59,40.49,40.53,304700.0,32.5031,32.5432,32.463,32.4951,304700.0
2013-02-26 15:55:00,40.53,40.54,40.45,40.5,323300.0,32.4951,32.5031,32.4309,32.471,323300.0
2013-02-27 09:30:00,40.1,40.65,40.06,40.46,163300.0,32.1503,32.5913,32.1182,32.439,163300.0
2013-02-27 09:35:00,40.42,40.66,40.42,40.59,63300.0,32.4069,32.5993,32.4069,32.5432,63300.0
2013-02-27 09:40:00,40.6,40.77,40.6,40.66,79100.0,32.5512,32.6875,32.5512,32.5993,79100.0
2013-02-27 09:45:00,40.65,40.69,40.61,40.67,50400.0,32.5913,32.6234,32.5592,32.6073,50400.0
2013-02-27 09:50:00,40.67,40.71,40.51,40.64,88800.0,32.6073,32.6394,32.479,32.5833,88800.0
2013-02-27 09:55:00,40.64,40.73,40.53,40.66,82000.0,32.5833,32.6554,32.4951,32.5993,82000.0
2013-02-27 10:00:00,40.66,40.74,40.61,40.68,95900.0,32.5993,32.6634,32.5592,32.6153,95900.0
2013-02-27 10:05:00,40.69,40.74,40.68,40.72,60700.0,32.6234,32.6634,32.6153,32.6474,60700.0
2013-02-27 10:10:00,40.72,40.81,40.68,40.75,93100.0,32.6474,32.7196,32.6153,32.6715,93100.0
2013-02-27 10:15:00,40.76,40.8,40.64,40.77,78400.0,32.6795,32.7115,32.5833,32.6875,78400.0
2013-02-27 10:20:00,40.78,40.88,40.75,40.86,79500.0,32.6955,32.7757,32.6715,32.7597,79500.0
2013-02-27 10:25:00,40.86,40.86,40.73,40.76,48300.0,32.7597,32.7597,32.6554,32.6795,48300.0
2013-02-27 10:30:00,40.75,40.82,40.7,40.75,58500.0,32.6715,32.7276,32.6314,32.6715,58500.0
2013-02-27 10:35:00,40.76,40.84,40.74,40.82,48200.0,32.6795,32.7436,32.6634,32.7276,48200.0
2013-02-27 10:40:00,40.83,40.83,40.73,40.73,120900.0,32.7356,32.7356,32.6554,32.6554,120900.0
2013-02-27 10:45:00,40.74,40.75,40.63,40.67,174000.0,32.6634,32.6715,32.5752,32.6073,174000.0
2013-02-27 10:50:00,40.66,40.77,40.66,40.75,82900.0,32.5993,32.6875,32.5993,32.6715,82900.0
2013-02-27 10:55:00,40.75,40.88,40.75,40.86,80200.0,32.6715,32.7757,32.6715,32.7597,80200.0
2013-02-27 11:00:00,40.86,40.97,40.86,40.92,134600.0,32.7597,32.8478,32.7597,32.8078,134600.0
2013-02-27 11:05:00,40.91,41.01,40.89,41.0,82900.0,32.7997,32.8799,32.7837,32.8719,82900.0
2013-02-27 11:10:00,41.0,41.02,40.95,41.0,88100.0,32.8719,32.8879,32.8318,32.8719,88100.0
2013-02-27 11:15:00,41.0,41.13,40.99,41.13,126000.0,32.8719,32.9761,32.8639,32.9761,126000.0
2013-02-27 11:20:00,41.13,41.15,41.04,41.08,92700.0,32.9761,32.9922,32.904,32.936,92700.0
2013-02-27 11:25:00,41.09,41.12,41.05,41.1,63500.0,32.9441,32.9681,32.912,32.9521,63500.0
2013-02-27 11:30:00,41.1,41.16,41.09,41.15,89300.0,32.9521,33.0002,32.9441,32.9922,89300.0
2013-02-27 11:35:00,41.15,41.23,41.14,41.21,100000.0,32.9922,33.0563,32.9841,33.0403,100000.0
2013-02-27 11:40:00,41.22,41.23,41.17,41.17,62200.0,33.0483,33.0563,33.0082,33.0082,62200.0
2013-02-27 11:45:00,41.18,41.23,41.16,41.17,55100.0,33.0162,33.0563,33.0002,33.0082,55100.0
2013-02-27 11:50:00,41.16,41.23,41.15,41.18,36300.0,33.0002,33.0563,32.9922,33.0162,36300.0
2013-02-27 11:55:00,41.16,41.18,41.11,41.14,253300.0,33.0002,33.0162,32.9601,32.9841,253300.0
2013-02-27 12:00:00,41.14,41.2,41.12,41.18,257800.0,32.9841,33.0322,32.9681,33.0162,257800.0
2013-02-27 12:05:00,41.18,41.23,41.18,41.21,62500.0,33.0162,33.0563,33.0162,33.0403,62500.0
2013-02-27 12:10:00,41.2,41.23,41.16,41.23,33300.0,33.0322,33.0563,33.0002,33.0563,33300.0
2013-02-27 12:15:00,41.22,41.27,41.18,41.27,74900.0,33.0483,33.0884,33.0162,33.0884,74900.0
2013-02-27 12:20:00,41.26,41.34,41.25,41.3,110000.0,33.0804,33.1445,33.0723,33.1124,110000.0
2013-02-27 12:25:00,41.3,41.32,41.24,41.29,53300.0,33.1124,33.1285,33.0643,33.1044,53300.0
2013-02-27 12:30:00,41.29,41.38,41.29,41.36,72200.0,33.1044,33.1766,33.1044,33.1605,72200.0
2013-02-27 12:35:00,41.36,41.39,41.34,41.36,60300.0,33.1605,33.1846,33.1445,33.1605,60300.0
2013-02-27 12:40:00,41.37,41.39,41.34,41.36,46700.0,33.1685,33.1846,33.1445,33.1605,46700.0
2013-02-27 12:45:00,41.37,41.39,41.33,41.33,105800.0,33.1685,33.1846,33.1365,33.1365,105800.0
2013-02-27 12:50:00,41.33,41.33,41.24,41.25,76300.0,33.1365,33.1365,33.0643,33.0723,76300.0
2013-02-27 12:55:00,41.26,41.36,41.26,41.28,99100.0,33.0804,33.1605,33.0804,33.0964,99100.0
2013-02-27 13:00:00,41.28,41.3,41.23,41.3,45000.0,33.0964,33.1124,33.0563,33.1124,45000.0
2013-02-27 13:05:00,41.3,41.34,41.3,41.32,33000.0,33.1124,33.1445,33.1124,33.1285,33000.0
2013-02-27 13:10:00,41.32,41.34,41.25,41.32,50500.0,33.1285,33.1445,33.0723,33.1285,50500.0
2013-02-27 13:15:00,41.32,41.35,41.27,41.28,45900.0,33.1285,33.1525,33.0884,33.0964,45900.0
2013-02-27 13:20:00,41.26,41.3,41.25,41.26,39100.0,33.0804,33.1124,33.0723,33.0804,39100.0
2013-02-27 13:25:00,41.25,41.29,41.24,41.29,33600.0,33.0723,33.1044,33.0643,33.1044,33600.0
2013-02-27 13:30:00,41.29,41.33,41.27,41.28,39800.0,33.1044,33.1365,33.0884,33.0964,39800.0
2013-02-27 13:35:00,41.29,41.31,41.26,41.31,39700.0,33.1044,33.1204,33.0804,33.1204,39700.0
2013-02-27 13:40:00,41.32,41.32,41.23,41.23,59800.0,33.1285,33.1285,33.0563,33.0563,59800.0
2013-02-27 13:45:00,41.23,41.27,41.2,41.21,75400.0,33.0563,33.0884,33.0322,33.0403,75400.0
2013-02-27 13:50:00,41.2,41.22,41.16,41.17,102600.0,33.0322,33.0483,33.0002,33.0082,102600.0
2013-02-27 13:55:00,41.16,41.17,41.1,41.11,98200.0,33.0002,33.0082,32.9521,32.9601,98200.0
2013-02-27 14:00:00,41.12,41.13,41.09,41.12,66600.0,32.9681,32.9761,32.9441,32.9681,66600.0
2013-02-27 14:05:00,41.12,41.16,41.11,41.14,84200.0,32.9681,33.0002,32.9601,32.9841,84200.0
2013-02-27 14:10:00,41.14,41.19,41.12,41.19,100700.0,32.9841,33.0242,32.9681,33.0242,100700.0
2013-02-27 14:15:00,41.18,41.23,41.18,41.19,83100.0,33.0162,33.0563,33.0162,33.0242,83100.0
2013-02-27 14:20:00,41.18,41.27,41.18,41.27,98400.0,33.0162,33.0884,33.0162,33.0884,98400.0
2013-02-27 14:25:00,41.27,41.28,41.2,41.21,95100.0,33.0884,33.0964,33.0322,33.0403,95100.0
2013-02-27 14:30:00,41.2,41.21,41.1,41.11,65000.0,33.0322,33.0403,32.9521,32.9601,65000.0
2013-02-27 14:35:00,41.1,41.11,41.01,41.03,114500.0,32.9521,32.9601,32.8799,32.896,114500.0
2013-02-27 14:40:00,41.03,41.06,41.02,41.05,122700.0,32.896,32.92,32.8879,32.912,122700.0
2013-02-27 14:45:00,41.05,41.13,41.04,41.12,189900.0,32.912,32.9761,32.904,32.9681,189900.0
2013-02-27 14:50:00,41.12,41.12,41.04,41.07,75800.0,32.9681,32.9681,32.904,32.928,75800.0
2013-02-27 14:55:00,41.08,41.2,41.07,41.19,154100.0,32.936,33.0322,32.928,33.0242,154100.0
2013-02-27 15:00:00,41.2,41.21,41.15,41.18,111100.0,33.0322,33.0403,32.9922,33.0162,111100.0
2013-02-27 15:05:00,41.18,41.21,41.15,41.19,119100.0,33.0162,33.0403,32.9922,33.0242,119100.0
2013-02-27 15:10:00,41.18,41.3,41.16,41.28,104100.0,33.0162,33.1124,33.0002,33.0964,104100.0
2013-02-27 15:15:00,41.28,41.33,41.27,41.33,112300.0,33.0964,33.1365,33.0884,33.1365,112300.0
2013-02-27 15:20:00,41.33,41.36,41.29,41.36,110400.0,33.1365,33.1605,33.1044,33.1605,110400.0
2013-02-27 15:25:00,41.36,41.36,41.18,41.24,213500.0,33.1605,33.1605,33.0162,33.0643,213500.0
2013-02-27 15:30:00,41.24,41.36,41.23,41.36,151100.0,33.0643,33.1605,33.0563,33.1605,151100.0
2013-02-27 15:35:00,41.36,41.4,41.35,41.38,234500.0,33.1605,33.1926,33.1525,33.1766,234500.0
2013-02-27 15:40:00,41.39,41.4,41.31,41.31,195100.0,33.1846,33.1926,33.1204,33.1204,195100.0
2013-02-27 15:45:00,41.31,41.34,41.26,41.27,226100.0,33.1204,33.1445,33.0804,33.0884,226100.0
2013-02-27 15:50:00,41.27,41.31,41.23,41.26,254900.0,33.0884,33.1204,33.0563,33.0804,254900.0
2013-02-27 15:55:00,41.26,41.31,41.24,41.26,342900.0,33.0804,33.1204,33.0643,33.0804,342900.0
2013-02-28 09:30:00,41.23,41.26,40.92,41.04,155800.0,33.0563,33.0804,32.8078,32.904,155800.0
2013-02-28 09:35:00,41.07,41.4,41.04,41.36,96800.0,32.928,33.1926,32.904,33.1605,96800.0
2013-02-28 09:40:00,41.36,41.38,41.22,41.33,90500.0,33.1605,33.1766,33.0483,33.1365,90500.0
2013-02-28 09:45:00,41.35,41.4,41.2,41.36,77800.0,33.1525,33.1926,33.0322,33.1605,77800.0
2013-02-28 09:50:00,41.34,41.42,41.24,41.27,71000.0,33.1445,33.2086,33.0643,33.0884,71000.0
2013-02-28 09:55:00,41.27,41.48,41.2,41.46,112800.0,33.0884,33.2567,33.0322,33.2407,112800.0
2013-02-28 10:00:00,41.48,41.51,41.35,41.41,128000.0,33.2567,33.2808,33.1525,33.2006,128000.0
2013-02-28 10:05:00,41.39,41.52,41.36,41.49,135600.0,33.1846,33.2888,33.1605,33.2648,135600.0
2013-02-28 10:10:00,41.48,41.73,41.48,41.71,238600.0,33.2567,33.4572,33.2567,33.4411,238600.0
2013-02-28 10:15:00,41.71,41.77,41.67,41.71,143000.0,33.4411,33.4892,33.4091,33.4411,143000.0
2013-02-28 10:20:00,41.71,41.73,41.56,41.6,88200.0,33.4411,33.4572,33.3209,33.353,88200.0
2013-02-28 10:25:00,41.6,41.63,41.52,41.62,63800.0,33.353,33.377,33.2888,33.369,63800.0
2013-02-28 10:30:00,41.61,41.63,41.51,41.54,133200.0,33.361,33.377,33.2808,33.3048,133200.0
2013-02-28 10:35:00,41.54,41.61,41.48,41.54,135700.0,33.3048,33.361,33.2567,33.3048,135700.0
2013-02-28 10:40:00,41.54,41.56,41.41,41.51,85400.0,33.3048,33.3209,33.2006,33.2808,85400.0
2013-02-28 10:45:00,41.51,41.53,41.4,41.49,117300.0,33.2808,33.2968,33.1926,33.2648,117300.0
2013-02-28 10:50:00,41.5,41.56,41.46,41.5,128700.0,33.2728,33.3209,33.2407,33.2728,128700.0
2013-02-28 10:55:00,41.5,41.52,41.43,41.49,175100.0,33.2728,33.2888,33.2167,33.2648,175100.0
2013-02-28 11:00:00,41.48,41.62,41.46,41.59,141100.0,33.2567,33.369,33.2407,33.3449,141100.0
2013-02-28 11:05:00,41.57,41.65,41.54,41.63,142400.0,33.3289,33.393,33.3048,33.377,142400.0
2013-02-28 11:10:00,41.62,41.68,41.59,41.62,81300.0,33.369,33.4171,33.3449,33.369,81300.0
2013-02-28 11:15:00,41.62,41.66,41.6,41.64,129400.0,33.369,33.4011,33.353,33.385,129400.0
2013-02-28 11:20:00,41.64,41.73,41.62,41.73,132100.0,33.385,33.4572,33.369,33.4572,132100.0
2013-02-28 11:25:00,41.72,41.77,41.71,41.76,129600.0,33.4492,33.4892,33.4411,33.4812,129600.0
2013-02-28 11:30:00,41.76,41.76,41.68,41.69,75400.0,33.4812,33.4812,33.4171,33.4251,75400.0
2013-02-28 11:35:00,41.67,41.69,41.59,41.59,48200.0,33.4091,33.4251,33.3449,33.3449,48200.0
2013-02-28 11:40:00,41.6,41.64,41.53,41.64,60000.0,33.353,33.385,33.2968,33.385,60000.0
2013-02-28 11:45:00,41.64,41.67,41.58,41.64,53400.0,33.385,33.4091,33.3369,33.385,53400.0
2013-02-28 11:50:00,41.64,41.65,41.58,41.59,34700.0,33.385,33.393,33.3369,33.3449,34700.0
2013-02-28 11:55:00,41.58,41.63,41.55,41.62,47100.0,33.3369,33.377,33.3129,33.369,47100.0
2013-02-28 12:00:00,41.62,41.66,41.61,41.64,41600.0,33.369,33.4011,33.361,33.385,41600.0
2013-02-28 12:05:00,41.64,41.66,41.59,41.63,40700.0,33.385,33.4011,33.3449,33.377,40700.0
2013-02-28 12:10:00,41.63,41.67,41.58,41.58,42800.0,33.377,33.4091,33.3369,33.3369,42800.0
2013-02-28 12:15:00,41.59,41.61,41.56,41.58,26800.0,33.3449,33.361,33.3209,33.3369,26800.0
2013-02-28 12:20:00,41.59,41.67,41.59,41.67,26300.0,33.3449,33.4091,33.3449,33.4091,26300.0
2013-02-28 12:25:00,41.67,41.69,41.63,41.66,48700.0,33.4091,33.4251,33.377,33.4011,48700.0
2013-02-28 12:30:00,41.66,41.7,41.63,41.7,28700.0,33.4011,33.4331,33.377,33.4331,28700.0
2013-02-28 12:35:00,41.68,41.7,41.64,41.66,50200.0,33.4171,33.4331,33.385,33.4011,50200.0
2013-02-28 12:40:00,41.65,41.72,41.65,41.71,52100.0,33.393,33.4492,33.393,33.4411,52100.0
2013-02-28 12:45:00,41.7,41.73,41.69,41.71,39400.0,33.4331,33.4572,33.4251,33.4411,39400.0
2013-02-28 12:50:00,41.72,41.75,41.71,41.74,86600.0,33.4492,33.4732,33.4411,33.4652,86600.0
2013-02-28 12:55:00,41.74,41.76,41.7,41.7,30300.0,33.4652,33.4812,33.4331,33.4331,30300.0
2013-02-28 13:00:00,41.69,41.77,41.69,41.76,48000.0,33.4251,33.4892,33.4251,33.4812,48000.0
2013-02-28 13:05:00,41.76,41.79,41.72,41.79,52300.0,33.4812,33.5053,33.4492,33.5053,52300.0
2013-02-28 13:10:00,41.8,41.88,41.79,41.88,124600.0,33.5133,33.5774,33.5053,33.5774,124600.0
2013-02-28 13:15:00,41.87,41.91,41.83,41.91,83900.0,33.5694,33.6015,33.5374,33.6015,83900.0
2013-02-28 13:20:00,41.88,41.92,41.83,41.9,118900.0,33.5774,33.6095,33.5374,33.5935,118900.0
2013-02-28 13:25:00,41.91,41.96,41.91,41.96,99100.0,33.6015,33.6416,33.6015,33.6416,99100.0
2013-02-28 13:30:00,41.96,41.96,41.86,41.9,115300.0,33.6416,33.6416,33.5614,33.5935,115300.0
2013-02-28 13:35:00,41.9,41.95,41.84,41.85,66100.0,33.5935,33.6336,33.5454,33.5534,66100.0
2013-02-28 13:40:00,41.85,41.87,41.83,41.86,52200.0,33.5534,33.5694,33.5374,33.5614,52200.0
2013-02-28 13:45:00,41.86,41.93,41.86,41.93,55400.0,33.5614,33.6175,33.5614,33.6175,55400.0
2013-02-28 13:50:00,41.93,41.95,41.91,41.94,75200.0,33.6175,33.6336,33.6015,33.6255,75200.0
2013-02-28 13:55:00,41.94,41.97,41.87,41.89,75600.0,33.6255,33.6496,33.5694,33.5855,75600.0
2013-02-28 14:00:00,41.89,41.96,41.89,41.92,85000.0,33.5855,33.6416,33.5855,33.6095,85000.0
2013-02-28 14:05:00,41.92,41.98,41.92,41.98,64300.0,33.6095,33.6576,33.6095,33.6576,64300.0
2013-02-28 14:10:00,41.98,41.98,41.92,41.95,76400.0,33.6576,33.6576,33.6095,33.6336,76400.0
2013-02-28 14:15:00,41.95,41.96,41.92,41.96,69000.0,33.6336,33.6416,33.6095,33.6416,69000.0
2013-02-28 14:20:00,41.95,41.98,41.94,41.97,48800.0,33.6336,33.6576,33.6255,33.6496,48800.0
2013-02-28 14:25:00,41.97,41.98,41.94,41.95,69400.0,33.6496,33.6576,33.6255,33.6336,69400.0
2013-02-28 14:30:00,41.96,41.98,41.88,41.88,82800.0,33.6416,33.6576,33.5774,33.5774,82800.0
2013-02-28 14:35:00,41.88,41.89,41.81,41.83,89400.0,33.5774,33.5855,33.5213,33.5374,89400.0
2013-02-28 14:40:00,41.84,41.89,41.83,41.85,77100.0,33.5454,33.5855,33.5374,33.5534,77100.0
2013-02-28 14:45:00,41.85,41.88,41.83,41.84,120600.0,33.5534,33.5774,33.5374,33.5454,120600.0
2013-02-28 14:50:00,41.84,41.84,41.78,41.8,117300.0,33.5454,33.5454,33.4973,33.5133,117300.0
2013-02-28 14:55:00,41.81,41.82,41.77,41.79,83900.0,33.5213,33.5293,33.4892,33.5053,83900.0
2013-02-28 15:00:00,41.79,41.79,41.76,41.79,61900.0,33.5053,33.5053,33.4812,33.5053,61900.0
2013-02-28 15:05:00,41.78,41.79,41.65,41.68,200200.0,33.4973,33.5053,33.393,33.4171,200200.0
2013-02-28 15:10:00,41.69,41.73,41.62,41.65,138900.0,33.4251,33.4572,33.369,33.393,138900.0
2013-02-28 15:15:00,41.65,41.73,41.65,41.71,187000.0,33.393,33.4572,33.393,33.4411,187000.0
2013-02-28 15:20:00,41.7,41.75,41.69,41.72,137900.0,33.4331,33.4732,33.4251,33.4492,137900.0
2013-02-28 15:25:00,41.72,41.73,41.67,41.72,128000.0,33.4492,33.4572,33.4091,33.4492,128000.0
2013-02-28 15:30:00,41.71,41.74,41.68,41.71,142400.0,33.4411,33.4652,33.4171,33.4411,142400.0
2013-02-28 15:35:00,41.7,41.73,41.65,41.71,181600.0,33.4331,33.4572,33.393,33.4411,181600.0
2013-02-28 15:40:00,41.7,41.71,41.62,41.62,138100.0,33.4331,33.4411,33.369,33.369,138100.0
2013-02-28 15:45:00,41.63,41.72,41.62,41.7,302600.0,33.377,33.4492,33.369,33.4331,302600.0
2013-02-28 15:50:00,41.7,41.7,41.56,41.57,223300.0,33.4331,33.4331,33.3209,33.3289,223300.0
2013-02-28 15:55:00,41.57,41.61,41.51,41.52,528200.0,33.3289,33.361,33.2808,33.2888,528200.0
2013-03-01 09:30:00,41.17,41.36,40.85,40.93,232300.0,33.0082,33.1605,32.7516,32.8158,232300.0
2013-03-01 09:35:00,40.94,40.95,40.63,40.73,271600.0,32.8238,32.8318,32.5752,32.6554,271600.0
2013-03-01 09:40:00,40.7,40.77,40.54,40.63,191900.0,32.6314,32.6875,32.5031,32.5752,191900.0
2013-03-01 09:45:00,40.65,40.84,40.6,40.8,177200.0,32.5913,32.7436,32.5512,32.7115,177200.0
2013-03-01 09:50:00,40.79,40.83,40.69,40.79,94100.0,32.7035,32.7356,32.6234,32.7035,94100.0
2013-03-01 09:55:00,40.83,40.83,40.56,40.61,141200.0,32.7356,32.7356,32.5191,32.5592,141200.0
2013-03-01 10:00:00,40.63,40.78,40.63,40.71,152100.0,32.5752,32.6955,32.5752,32.6394,152100.0
2013-03-01 10:05:00,40.71,40.8,40.7,40.77,175900.0,32.6394,32.7115,32.6314,32.6875,175900.0
2013-03-01 10:10:00,40.77,40.84,40.68,40.7,157700.0,32.6875,32.7436,32.6153,32.6314,157700.0
2013-03-01 10:15:00,40.7,40.71,40.48,40.59,270700.0,32.6314,32.6394,32.455,32.5432,270700.0
2013-03-01 10:20:00,40.6,40.6,40.47,40.55,117900.0,32.5512,32.5512,32.447,32.5111,117900.0
2013-03-01 10:25:00,40.55,40.64,40.5,40.63,90700.0,32.5111,32.5833,32.471,32.5752,90700.0
2013-03-01 10:30:00,40.62,40.74,40.59,40.68,115500.0,32.5672,32.6634,32.5432,32.6153,115500.0
2013-03-01 10:35:00,40.68,40.77,40.65,40.68,95600.0,32.6153,32.6875,32.5913,32.6153,95600.0
2013-03-01 10:40:00,40.68,40.82,40.68,40.8,76700.0,32.6153,32.7276,32.6153,32.7115,76700.0
2013-03-01 10:45:00,40.8,40.8,40.68,40.71,83100.0,32.7115,32.7115,32.6153,32.6394,83100.0
2013-03-01 10:50:00,40.72,40.84,40.7,40.82,87200.0,32.6474,32.7436,32.6314,32.7276,87200.0
2013-03-01 10:55:00,40.82,40.87,40.75,40.85,96900.0,32.7276,32.7677,32.6715,32.7516,96900.0
2013-03-01 11:00:00,40.85,40.9,40.75,40.75,99000.0,32.7516,32.7917,32.6715,32.6715,99000.0
2013-03-01 11:05:00,40.75,40.87,40.75,40.83,103500.0,32.6715,32.7677,32.6715,32.7356,103500.0
2013-03-01 11:10:00,40.84,40.93,40.83,40.83,162700.0,32.7436,32.8158,32.7356,32.7356,162700.0
2013-03-01 11:15:00,40.83,40.84,40.68,40.69,133000.0,32.7356,32.7436,32.6153,32.6234,133000.0
2013-03-01 11:20:00,40.7,40.71,40.62,40.65,135100.0,32.6314,32.6394,32.5672,32.5913,135100.0
2013-03-01 11:25:00,40.65,40.67,40.55,40.57,77500.0,32.5913,32.6073,32.5111,32.5271,77500.0
2013-03-01 11:30:00,40.56,40.62,40.55,40.6,88000.0,32.5191,32.5672,32.5111,32.5512,88000.0
2013-03-01 11:35:00,40.59,40.71,40.56,40.64,127800.0,32.5432,32.6394,32.5191,32.5833,127800.0
2013-03-01 11:40:00,40.64,40.67,40.51,40.63,237100.0,32.5833,32.6073,32.479,32.5752,237100.0
2013-03-01 11:45:00,40.64,40.67,40.59,40.63,81200.0,32.5833,32.6073,32.5432,32.5752,81200.0
2013-03-01 11:50:00,40.64,40.69,40.61,40.64,43200.0,32.5833,32.6234,32.5592,32.5833,43200.0
2013-03-01 11:55:00,40.64,40.73,40.63,40.72,35300.0,32.5833,32.6554,32.5752,32.6474,35300.0
2013-03-01 12:00:00,40.73,40.84,40.72,40.84,48600.0,32.6554,32.7436,32.6474,32.7436,48600.0
2013-03-01 12:05:00,40.83,40.85,40.76,40.85,25500.0,32.7356,32.7516,32.6795,32.7516,25500.0
2013-03-01 12:10:00,40.84,40.88,40.82,40.86,42200.0,32.7436,32.7757,32.7276,32.7597,42200.0
2013-03-01 12:15:00,40.86,40.92,40.82,40.91,62300.0,32.7597,32.8078,32.7276,32.7997,62300.0
2013-03-01 12:20:00,40.9,40.98,40.9,40.96,86700.0,32.7917,32.8559,32.7917,32.8398,86700.0
2013-03-01 12:25:00,40.96,41.0,40.92,40.93,71400.0,32.8398,32.8719,32.8078,32.8158,71400.0
2013-03-01 12:30:00,40.93,41.02,40.9,40.94,52200.0,32.8158,32.8879,32.7917,32.8238,52200.0
2013-03-01 12:35:00,40.92,41.0,40.89,40.97,34200.0,32.8078,32.8719,32.7837,32.8478,34200.0
2013-03-01 12:40:00,40.97,41.02,40.95,41.0,37100.0,32.8478,32.8879,32.8318,32.8719,37100.0
2013-03-01 12:45:00,41.0,41.0,40.91,40.91,53800.0,32.8719,32.8719,32.7997,32.7997,53800.0
2013-03-01 12:50:00,40.91,40.97,40.91,40.96,38900.0,32.7997,32.8478,32.7997,32.8398,38900.0
2013-03-01 12:55:00,40.96,41.09,40.96,41.04,44500.0,32.8398,32.9441,32.8398,32.904,44500.0
2013-03-01 13:00:00,41.04,41.11,41.03,41.09,55800.0,32.904,32.9601,32.896,32.9441,55800.0
2013-03-01 13:05:00,41.09,41.11,40.92,40.94,52100.0,32.9441,32.9601,32.8078,32.8238,52100.0
2013-03-01 13:10:00,40.95,41.02,40.94,41.02,36600.0,32.8318,32.8879,32.8238,32.8879,36600.0
2013-03-01 13:15:00,41.01,41.07,40.95,40.96,74200.0,32.8799,32.928,32.8318,32.8398,74200.0
2013-03-01 13:20:00,40.96,40.99,40.9,40.98,83000.0,32.8398,32.8639,32.7917,32.8559,83000.0
2013-03-01 13:25:00,40.98,40.98,40.92,40.98,28800.0,32.8559,32.8559,32.8078,32.8559,28800.0
2013-03-01 13:30:00,40.98,41.0,40.84,40.88,63600.0,32.8559,32.8719,32.7436,32.7757,63600.0
2013-03-01 13:35:00,40.88,40.89,40.82,40.85,25600.0,32.7757,32.7837,32.7276,32.7516,25600.0
2013-03-01 13:40:00,40.86,40.89,40.78,40.8,30000.0,32.7597,32.7837,32.6955,32.7115,30000.0
2013-03-01 13:45:00,40.8,40.82,40.67,40.67,71000.0,32.7115,32.7276,32.6073,32.6073,71000.0
2013-03-01 13:50:00,40.68,40.74,40.65,40.67,144800.0,32.6153,32.6634,32.5913,32.6073,144800.0
2013-03-01 13:55:00,40.68,40.75,40.67,40.74,35300.0,32.6153,32.6715,32.6073,32.6634,35300.0
2013-03-01 14:00:00,40.73,40.82,40.73,40.77,51800.0,32.6554,32.7276,32.6554,32.6875,51800.0
2013-03-01 14:05:00,40.77,40.8,40.74,40.75,38200.0,32.6875,32.7115,32.6634,32.6715,38200.0
2013-03-01 14:10:00,40.74,40.78,40.72,40.77,33800.0,32.6634,32.6955,32.6474,32.6875,33800.0
2013-03-01 14:15:00,40.78,40.79,40.75,40.78,58000.0,32.6955,32.7035,32.6715,32.6955,58000.0
2013-03-01 14:20:00,40.78,40.84,40.68,40.69,93200.0,32.6955,32.7436,32.6153,32.6234,93200.0
2013-03-01 14:25:00,40.69,40.75,40.67,40.74,52000.0,32.6234,32.6715,32.6073,32.6634,52000.0
2013-03-01 14:30:00,40.75,40.8,40.75,40.78,33000.0,32.6715,32.7115,32.6715,32.6955,33000.0
2013-03-01 14:35:00,40.78,40.8,40.68,40.68,59000.0,32.6955,32.7115,32.6153,32.6153,59000.0
2013-03-01 14:40:00,40.68,40.72,40.66,40.68,96200.0,32.6153,32.6474,32.5993,32.6153,96200.0
2013-03-01 14:45:00,40.68,40.68,40.62,40.63,166800.0,32.6153,32.6153,32.5672,32.5752,166800.0
2013-03-01 14:50:00,40.62,40.69,40.61,40.68,97300.0,32.5672,32.6234,32.5592,32.6153,97300.0
2013-03-01 14:55:00,40.68,40.68,40.6,40.68,171600.0,32.6153,32.6153,32.5512,32.6153,171600.0
2013-03-01 15:00:00,40.68,40.68,40.59,40.6,171300.0,32.6153,32.6153,32.5432,32.5512,171300.0
2013-03-01 15:05:00,40.6,40.68,40.58,40.6,206100.0,32.5512,32.6153,32.5352,32.5512,206100.0
2013-03-01 15:10:00,40.61,40.63,40.55,40.62,174500.0,32.5592,32.5752,32.5111,32.5672,174500.0
2013-03-01 15:15:00,40.62,40.62,40.55,40.58,176400.0,32.5672,32.5672,32.5111,32.5352,176400.0
2013-03-01 15:20:00,40.57,40.57,40.5,40.5,190700.0,32.5271,32.5271,32.471,32.471,190700.0
2013-03-01 15:25:00,40.51,40.62,40.5,40.55,275600.0,32.479,32.5672,32.471,32.5111,275600.0
2013-03-01 15:30:00,40.55,40.61,40.55,40.6,121100.0,32.5111,32.5592,32.5111,32.5512,121100.0
2013-03-01 15:35:00,40.59,40.61,40.56,40.59,143800.0,32.5432,32.5592,32.5191,32.5432,143800.0
2013-03-01 15:40:00,40.59,40.6,40.5,40.51,161100.0,32.5432,32.5512,32.471,32.479,161100.0
2013-03-01 15:45:00,40.52,40.57,40.5,40.55,347400.0,32.4871,32.5271,32.471,32.5111,347400.0
2013-03-01 15:50:00,40.55,40.61,40.54,40.57,326500.0,32.5111,32.5592,32.5031,32.5271,326500.0
2013-03-01 15:55:00,40.56,40.64,40.54,40.63,414900.0,32.5191,32.5833,32.5031,32.5752,414900.0
2013-03-04 09:30:00,40.19,40.31,40.13,40.16,426500.0,32.3233,32.4198,32.275,32.2991,426500.0
2013-03-04 09:35:00,40.17,40.31,40.09,40.31,280000.0,32.3072,32.4198,32.2428,32.4198,280000.0
2013-03-04 09:40:00,40.31,40.34,40.21,40.3,135500.0,32.4198,32.4439,32.3394,32.4117,135500.0
2013-03-04 09:45:00,40.31,40.42,40.26,40.42,147200.0,32.4198,32.5083,32.3796,32.5083,147200.0
2013-03-04 09:50:00,40.41,40.42,40.26,40.39,150800.0,32.5002,32.5083,32.3796,32.4841,150800.0
2013-03-04 09:55:00,40.4,40.42,40.34,40.41,92500.0,32.4922,32.5083,32.4439,32.5002,92500.0
2013-03-04 10:00:00,40.42,40.42,40.27,40.35,250400.0,32.5083,32.5083,32.3876,32.452,250400.0
2013-03-04 10:05:00,40.35,40.4,40.3,40.34,279600.0,32.452,32.4922,32.4117,32.4439,279600.0
2013-03-04 10:10:00,40.34,40.41,40.28,40.28,278700.0,32.4439,32.5002,32.3957,32.3957,278700.0
2013-03-04 10:15:00,40.29,40.35,40.28,40.31,72600.0,32.4037,32.452,32.3957,32.4198,72600.0
2013-03-04 10:20:00,40.32,40.37,40.27,40.3,93700.0,32.4278,32.468,32.3876,32.4117,93700.0
2013-03-04 10:25:00,40.29,40.32,40.27,40.3,101800.0,32.4037,32.4278,32.3876,32.4117,101800.0
2013-03-04 10:30:00,40.3,40.38,40.29,40.37,87000.0,32.4117,32.4761,32.4037,32.468,87000.0
2013-03-04 10:35:00,40.36,40.41,40.29,40.4,79400.0,32.46,32.5002,32.4037,32.4922,79400.0
2013-03-04 10:40:00,40.41,40.48,40.4,40.43,99400.0,32.5002,32.5565,32.4922,32.5163,99400.0
2013-03-04 10:45:00,40.43,40.5,40.43,40.48,64700.0,32.5163,32.5726,32.5163,32.5565,64700.0
2013-03-04 10:50:00,40.48,40.48,40.36,40.41,95500.0,32.5565,32.5565,32.46,32.5002,95500.0
2013-03-04 10:55:00,40.4,40.41,40.27,40.27,86200.0,32.4922,32.5002,32.3876,32.3876,86200.0
2013-03-04 11:00:00,40.28,40.29,40.08,40.09,209400.0,32.3957,32.4037,32.2348,32.2428,209400.0
2013-03-04 11:05:00,40.09,40.13,40.05,40.09,96900.0,32.2428,32.275,32.2107,32.2428,96900.0
2013-03-04 11:10:00,40.08,40.14,40.05,40.07,66800.0,32.2348,32.2831,32.2107,32.2268,66800.0
2013-03-04 11:15:00,40.07,40.08,40.0,40.06,86900.0,32.2268,32.2348,32.1705,32.2187,86900.0
2013-03-04 11:20:00,40.07,40.09,40.0,40.04,41700.0,32.2268,32.2428,32.1705,32.2026,41700.0
2013-03-04 11:25:00,40.05,40.11,40.05,40.06,67600.0,32.2107,32.2589,32.2107,32.2187,67600.0
2013-03-04 11:30:00,40.06,40.1,40.01,40.01,59100.0,32.2187,32.2509,32.1785,32.1785,59100.0
2013-03-04 11:35:00,40.01,40.07,39.98,40.03,94700.0,32.1785,32.2268,32.1544,32.1946,94700.0
2013-03-04 11:40:00,40.03,40.04,39.99,40.03,43800.0,32.1946,32.2026,32.1624,32.1946,43800.0
2013-03-04 11:45:00,40.02,40.04,39.98,40.03,46300.0,32.1865,32.2026,32.1544,32.1946,46300.0
2013-03-04 11:50:00,40.04,40.06,39.94,39.95,88000.0,32.2026,32.2187,32.1222,32.1303,88000.0
2013-03-04 11:55:00,39.95,39.98,39.86,39.87,139700.0,32.1303,32.1544,32.0579,32.0659,139700.0
2013-03-04 12:00:00,39.87,39.88,39.81,39.85,113600.0,32.0659,32.074,32.0177,32.0498,113600.0
2013-03-04 12:05:00,39.85,39.86,39.73,39.74,126600.0,32.0498,32.0579,31.9533,31.9614,126600.0
2013-03-04 12:10:00,39.74,39.83,39.74,39.76,148900.0,31.9614,32.0337,31.9614,31.9774,148900.0
2013-03-04 12:15:00,39.76,39.76,39.65,39.66,93500.0,31.9774,31.9774,31.889,31.897,93500.0
2013-03-04 12:20:00,39.65,39.69,39.59,39.65,178700.0,31.889,31.9211,31.8407,31.889,178700.0
2013-03-04 12:25:00,39.64,39.73,39.64,39.67,63600.0,31.8809,31.9533,31.8809,31.9051,63600.0
2013-03-04 12:30:00,39.67,39.68,39.53,39.58,100100.0,31.9051,31.9131,31.7925,31.8327,100100.0
2013-03-04 12:35:00,39.57,39.67,39.52,39.63,95200.0,31.8246,31.9051,31.7844,31.8729,95200.0
2013-03-04 12:40:00,39.63,39.73,39.62,39.73,76300.0,31.8729,31.9533,31.8648,31.9533,76300.0
2013-03-04 12:45:00,39.73,39.77,39.71,39.77,84300.0,31.9533,31.9855,31.9372,31.9855,84300.0
2013-03-04 12:50:00,39.78,39.82,39.76,39.81,72900.0,31.9935,32.0257,31.9774,32.0177,72900.0
2013-03-04 12:55:00,39.82,39.82,39.75,39.75,39300.0,32.0257,32.0257,31.9694,31.9694,39300.0
2013-03-04 13:00:00,39.75,39.76,39.67,39.68,64400.0,31.9694,31.9774,31.9051,31.9131,64400.0
2013-03-04 13:05:00,39.68,39.69,39.63,39.67,66200.0,31.9131,31.9211,31.8729,31.9051,66200.0
2013-03-04 13:10:00,39.67,39.7,39.63,39.7,35200.0,31.9051,31.9292,31.8729,31.9292,35200.0
2013-03-04 13:15:00,39.7,39.76,39.7,39.75,39000.0,31.9292,31.9774,31.9292,31.9694,39000.0
2013-03-04 13:20:00,39.75,39.86,39.74,39.83,70000.0,31.9694,32.0579,31.9614,32.0337,70000.0
2013-03-04 13:25:00,39.84,39.85,39.82,39.84,45300.0,32.0418,32.0498,32.0257,32.0418,45300.0
2013-03-04 13:30:00,39.85,39.87,39.77,39.81,68400.0,32.0498,32.0659,31.9855,32.0177,68400.0
2013-03-04 13:35:00,39.8,39.84,39.78,39.78,39800.0,32.0096,32.0418,31.9935,31.9935,39800.0
2013-03-04 13:40:00,39.78,39.79,39.75,39.77,50000.0,31.9935,32.0016,31.9694,31.9855,50000.0
2013-03-04 13:45:00,39.77,39.82,39.75,39.78,40100.0,31.9855,32.0257,31.9694,31.9935,40100.0
2013-03-04 13:50:00,39.78,39.82,39.75,39.76,73500.0,31.9935,32.0257,31.9694,31.9774,73500.0
2013-03-04 13:55:00,39.75,39.81,39.71,39.79,127900.0,31.9694,32.0177,31.9372,32.0016,127900.0
2013-03-04 14:00:00,39.78,39.78,39.73,39.73,31700.0,31.9935,31.9935,31.9533,31.9533,31700.0
2013-03-04 14:05:00,39.73,39.78,39.73,39.76,52700.0,31.9533,31.9935,31.9533,31.9774,52700.0
2013-03-04 14:10:00,39.76,39.78,39.72,39.77,62800.0,31.9774,31.9935,31.9453,31.9855,62800.0
2013-03-04 14:15:00,39.78,39.81,39.75,39.79,71700.0,31.9935,32.0177,31.9694,32.0016,71700.0
2013-03-04 14:20:00,39.8,39.81,39.75,39.75,84200.0,32.0096,32.0177,31.9694,31.9694,84200.0
2013-03-04 14:25:00,39.76,39.92,39.75,39.9,153400.0,31.9774,32.1061,31.9694,32.09,153400.0
2013-03-04 14:30:00,39.91,39.94,39.91,39.92,50700.0,32.0981,32.1222,32.0981,32.1061,50700.0
2013-03-04 14:35:00,39.92,39.93,39.88,39.9,62900.0,32.1061,32.1142,32.074,32.09,62900.0
2013-03-04 14:40:00,39.9,39.91,39.85,39.86,84400.0,32.09,32.0981,32.0498,32.0579,84400.0
2013-03-04 14:45:00,39.86,39.88,39.82,39.83,83100.0,32.0579,32.074,32.0257,32.0337,83100.0
2013-03-04 14:50:00,39.84,39.91,39.83,39.88,89600.0,32.0418,32.0981,32.0337,32.074,89600.0
2013-03-04 14:55:00,39.89,39.98,39.88,39.92,116000.0,32.082,32.1544,32.074,32.1061,116000.0
2013-03-04 15:00:00,39.92,39.95,39.91,39.91,74600.0,32.1061,32.1303,32.0981,32.0981,74600.0
2013-03-04 15:05:00,39.91,39.95,39.88,39.88,90000.0,32.0981,32.1303,32.074,32.074,90000.0
2013-03-04 15:10:00,39.88,39.88,39.83,39.83,77100.0,32.074,32.074,32.0337,32.0337,77100.0
2013-03-04 15:15:00,39.83,39.89,39.83,39.83,70100.0,32.0337,32.082,32.0337,32.0337,70100.0
2013-03-04 15:20:00,39.83,39.88,39.82,39.87,93000.0,32.0337,32.074,32.0257,32.0659,93000.0
2013-03-04 15:25:00,39.87,39.9,39.81,39.81,148900.0,32.0659,32.09,32.0177,32.0177,148900.0
2013-03-04 15:30:00,39.82,39.88,39.79,39.88,213000.0,32.0257,32.074,32.0016,32.074,213000.0
2013-03-04 15:35:00,39.87,39.9,39.85,39.89,109800.0,32.0659,32.09,32.0498,32.082,109800.0
2013-03-04 15:40:00,39.88,39.98,39.88,39.96,206100.0,32.074,32.1544,32.074,32.1383,206100.0
2013-03-04 15:45:00,39.96,39.99,39.95,39.99,136200.0,32.1383,32.1624,32.1303,32.1624,136200.0
2013-03-04 15:50:00,39.99,40.01,39.95,39.95,303700.0,32.1624,32.1785,32.1303,32.1303,303700.0
2013-03-04 15:55:00,39.96,39.98,39.94,39.95,483600.0,32.1383,32.1544,32.1222,32.1303,483600.0
2013-03-05 09:30:00,40.24,40.66,40.0,40.5,273800.0,32.3635,32.7013,32.1705,32.5726,273800.0
2013-03-05 09:35:00,40.49,40.49,40.23,40.31,114500.0,32.5646,32.5646,32.3554,32.4198,114500.0
2013-03-05 09:40:00,40.33,40.33,40.13,40.16,80000.0,32.4359,32.4359,32.275,32.2991,80000.0
2013-03-05 09:45:00,40.16,40.32,40.08,40.31,209600.0,32.2991,32.4278,32.2348,32.4198,209600.0
2013-03-05 09:50:00,40.31,40.54,40.31,40.54,146400.0,32.4198,32.6048,32.4198,32.6048,146400.0
2013-03-05 09:55:00,40.55,40.63,40.42,40.56,157100.0,32.6128,32.6771,32.5083,32.6209,157100.0
2013-03-05 10:00:00,40.57,40.63,40.53,40.53,114700.0,32.6289,32.6771,32.5967,32.5967,114700.0
2013-03-05 10:05:00,40.53,40.54,40.41,40.45,84400.0,32.5967,32.6048,32.5002,32.5324,84400.0
2013-03-05 10:10:00,40.46,40.54,40.43,40.52,111600.0,32.5404,32.6048,32.5163,32.5887,111600.0
2013-03-05 10:15:00,40.53,40.58,40.48,40.51,98300.0,32.5967,32.6369,32.5565,32.5806,98300.0
2013-03-05 10:20:00,40.52,40.6,40.5,40.59,181600.0,32.5887,32.653,32.5726,32.645,181600.0
2013-03-05 10:25:00,40.58,40.75,40.58,40.73,164600.0,32.6369,32.7737,32.6369,32.7576,164600.0
2013-03-05 10:30:00,40.72,40.72,40.6,40.62,71200.0,32.7495,32.7495,32.653,32.6691,71200.0
2013-03-05 10:35:00,40.63,40.64,40.58,40.58,34300.0,32.6771,32.6852,32.6369,32.6369,34300.0
2013-03-05 10:40:00,40.58,40.66,40.57,40.66,61000.0,32.6369,32.7013,32.6289,32.7013,61000.0
2013-03-05 10:45:00,40.66,40.7,40.63,40.65,44200.0,32.7013,32.7334,32.6771,32.6932,44200.0
2013-03-05 10:50:00,40.66,40.71,40.58,40.68,117800.0,32.7013,32.7415,32.6369,32.7174,117800.0
2013-03-05 10:55:00,40.68,40.73,40.68,40.71,68000.0,32.7174,32.7576,32.7174,32.7415,68000.0
2013-03-05 11:00:00,40.72,40.72,40.65,40.67,95100.0,32.7495,32.7495,32.6932,32.7093,95100.0
2013-03-05 11:05:00,40.68,40.73,40.62,40.73,64200.0,32.7174,32.7576,32.6691,32.7576,64200.0
2013-03-05 11:10:00,40.72,40.82,40.72,40.81,94500.0,32.7495,32.83,32.7495,32.8219,94500.0
2013-03-05 11:15:00,40.8,40.83,40.74,40.82,68200.0,32.8139,32.838,32.7656,32.83,68200.0
2013-03-05 11:20:00,40.82,40.83,40.73,40.76,91200.0,32.83,32.838,32.7576,32.7817,91200.0
2013-03-05 11:25:00,40.76,40.76,40.7,40.71,51800.0,32.7817,32.7817,32.7334,32.7415,51800.0
2013-03-05 11:30:00,40.7,40.73,40.67,40.68,49600.0,32.7334,32.7576,32.7093,32.7174,49600.0
2013-03-05 11:35:00,40.68,40.69,40.48,40.49,99700.0,32.7174,32.7254,32.5565,32.5646,99700.0
2013-03-05 11:40:00,40.49,40.59,40.49,40.55,52000.0,32.5646,32.645,32.5646,32.6128,52000.0
2013-03-05 11:45:00,40.56,40.68,40.55,40.66,103600.0,32.6209,32.7174,32.6128,32.7013,103600.0
2013-03-05 11:50:00,40.66,40.73,40.66,40.72,93400.0,32.7013,32.7576,32.7013,32.7495,93400.0
2013-03-05 11:55:00,40.72,40.75,40.71,40.71,23000.0,32.7495,32.7737,32.7415,32.7415,23000.0
2013-03-05 12:00:00,40.72,40.78,40.71,40.75,52900.0,32.7495,32.7978,32.7415,32.7737,52900.0
2013-03-05 12:05:00,40.75,40.8,40.74,40.79,42200.0,32.7737,32.8139,32.7656,32.8058,42200.0
2013-03-05 12:10:00,40.79,40.82,40.75,40.8,59100.0,32.8058,32.83,32.7737,32.8139,59100.0
2013-03-05 12:15:00,40.8,40.8,40.7,40.76,71900.0,32.8139,32.8139,32.7334,32.7817,71900.0
2013-03-05 12:20:00,40.76,40.78,40.7,40.71,55100.0,32.7817,32.7978,32.7334,32.7415,55100.0
2013-03-05 12:25:00,40.7,40.74,40.69,40.69,61000.0,32.7334,32.7656,32.7254,32.7254,61000.0
2013-03-05 12:30:00,40.7,40.72,40.65,40.72,67200.0,32.7334,32.7495,32.6932,32.7495,67200.0
2013-03-05 12:35:00,40.72,40.81,40.7,40.76,80500.0,32.7495,32.8219,32.7334,32.7817,80500.0
2013-03-05 12:40:00,40.77,40.8,40.69,40.74,47800.0,32.7897,32.8139,32.7254,32.7656,47800.0
2013-03-05 12:45:00,40.74,40.78,40.73,40.77,30200.0,32.7656,32.7978,32.7576,32.7897,30200.0
2013-03-05 12:50:00,40.77,40.85,40.76,40.85,51400.0,32.7897,32.8541,32.7817,32.8541,51400.0
2013-03-05 12:55:00,40.85,40.87,40.8,40.83,54800.0,32.8541,32.8702,32.8139,32.838,54800.0
2013-03-05 13:00:00,40.82,40.85,40.8,40.82,48100.0,32.83,32.8541,32.8139,32.83,48100.0
2013-03-05 13:05:00,40.82,40.87,40.82,40.82,42800.0,32.83,32.8702,32.83,32.83,42800.0
2013-03-05 13:10:00,40.82,40.95,40.82,40.93,74700.0,32.83,32.9345,32.83,32.9184,74700.0
2013-03-05 13:15:00,40.93,40.94,40.87,40.91,79100.0,32.9184,32.9265,32.8702,32.9023,79100.0
2013-03-05 13:20:00,40.9,40.95,40.88,40.88,66800.0,32.8943,32.9345,32.8782,32.8782,66800.0
2013-03-05 13:25:00,40.88,40.93,40.86,40.89,69200.0,32.8782,32.9184,32.8621,32.8863,69200.0
2013-03-05 13:30:00,40.89,40.96,40.87,40.93,50600.0,32.8863,32.9426,32.8702,32.9184,50600.0
2013-03-05 13:35:00,40.93,40.94,40.86,40.93,69300.0,32.9184,32.9265,32.8621,32.9184,69300.0
2013-03-05 13:40:00,40.93,40.99,40.93,40.99,84100.0,32.9184,32.9667,32.9184,32.9667,84100.0
2013-03-05 13:45:00,40.99,41.0,40.94,40.98,91400.0,32.9667,32.9747,32.9265,32.9586,91400.0
2013-03-05 13:50:00,40.98,40.99,40.89,40.94,58900.0,32.9586,32.9667,32.8863,32.9265,58900.0
2013-03-05 13:55:00,40.94,40.98,40.9,40.98,64200.0,32.9265,32.9586,32.8943,32.9586,64200.0
2013-03-05 14:00:00,40.98,41.0,40.94,40.94,78200.0,32.9586,32.9747,32.9265,32.9265,78200.0
2013-03-05 14:05:00,40.95,40.96,40.9,40.93,54300.0,32.9345,32.9426,32.8943,32.9184,54300.0
2013-03-05 14:10:00,40.93,40.95,40.9,40.93,44900.0,32.9184,32.9345,32.8943,32.9184,44900.0
2013-03-05 14:15:00,40.93,41.02,40.93,41.0,71600.0,32.9184,32.9908,32.9184,32.9747,71600.0
2013-03-05 14:20:00,41.0,41.0,40.94,40.97,77000.0,32.9747,32.9747,32.9265,32.9506,77000.0
2013-03-05 14:25:00,40.97,40.97,40.9,40.91,64700.0,32.9506,32.9506,32.8943,32.9023,64700.0
2013-03-05 14:30:00,40.91,40.92,40.89,40.91,87800.0,32.9023,32.9104,32.8863,32.9023,87800.0
2013-03-05 14:35:00,40.91,41.0,40.91,40.96,71700.0,32.9023,32.9747,32.9023,32.9426,71700.0
2013-03-05 14:40:00,40.95,40.96,40.91,40.95,68700.0,32.9345,32.9426,32.9023,32.9345,68700.0
2013-03-05 14:45:00,40.94,41.0,40.91,40.92,78500.0,32.9265,32.9747,32.9023,32.9104,78500.0
2013-03-05 14:50:00,40.91,40.95,40.9,40.94,68400.0,32.9023,32.9345,32.8943,32.9265,68400.0
2013-03-05 14:55:00,40.93,40.97,40.91,40.94,91300.0,32.9184,32.9506,32.9023,32.9265,91300.0
2013-03-05 15:00:00,40.93,40.98,40.9,40.94,172800.0,32.9184,32.9586,32.8943,32.9265,172800.0
2013-03-05 15:05:00,40.94,40.96,40.91,40.96,116100.0,32.9265,32.9426,32.9023,32.9426,116100.0
2013-03-05 15:10:00,40.96,40.98,40.92,40.97,68100.0,32.9426,32.9586,32.9104,32.9506,68100.0
2013-03-05 15:15:00,40.97,40.97,40.91,40.91,111200.0,32.9506,32.9506,32.9023,32.9023,111200.0
2013-03-05 15:20:00,40.92,40.93,40.88,40.9,148000.0,32.9104,32.9184,32.8782,32.8943,148000.0
2013-03-05 15:25:00,40.9,40.94,40.87,40.93,129400.0,32.8943,32.9265,32.8702,32.9184,129400.0
2013-03-05 15:30:00,40.92,40.98,40.91,40.92,208200.0,32.9104,32.9586,32.9023,32.9104,208200.0
2013-03-05 15:35:00,40.93,40.99,40.92,40.96,171400.0,32.9184,32.9667,32.9104,32.9426,171400.0
2013-03-05 15:40:00,40.96,41.0,40.96,41.0,161000.0,32.9426,32.9747,32.9426,32.9747,161000.0
2013-03-05 15:45:00,41.0,41.02,40.94,40.95,429300.0,32.9747,32.9908,32.9265,32.9345,429300.0
2013-03-05 15:50:00,40.95,40.97,40.9,40.9,540600.0,32.9345,32.9506,32.8943,32.8943,540600.0
2013-03-05 15:55:00,40.9,41.01,40.89,41.0,810600.0,32.8943,32.9828,32.8863,32.9747,810600.0
2013-03-06 09:30:00,41.46,41.46,41.06,41.08,251100.0,33.3447,33.3447,33.023,33.0391,251100.0
2013-03-06 09:35:00,41.07,41.21,41.03,41.06,66600.0,33.031,33.1436,32.9989,33.023,66600.0
2013-03-06 09:40:00,41.05,41.05,40.94,41.01,128300.0,33.0149,33.0149,32.9265,32.9828,128300.0
2013-03-06 09:45:00,41.01,41.07,40.95,41.03,96000.0,32.9828,33.031,32.9345,32.9989,96000.0
2013-03-06 09:50:00,41.04,41.05,40.93,40.93,102700.0,33.0069,33.0149,32.9184,32.9184,102700.0
2013-03-06 09:55:00,40.93,41.02,40.86,40.94,86600.0,32.9184,32.9908,32.8621,32.9265,86600.0
2013-03-06 10:00:00,40.92,40.99,40.87,40.91,87800.0,32.9104,32.9667,32.8702,32.9023,87800.0
2013-03-06 10:05:00,40.9,40.95,40.82,40.83,99000.0,32.8943,32.9345,32.83,32.838,99000.0
2013-03-06 10:10:00,40.83,40.97,40.83,40.89,80800.0,32.838,32.9506,32.838,32.8863,80800.0
2013-03-06 10:15:00,40.89,40.98,40.89,40.92,103500.0,32.8863,32.9586,32.8863,32.9104,103500.0
2013-03-06 10:20:00,40.92,40.98,40.9,40.97,62100.0,32.9104,32.9586,32.8943,32.9506,62100.0
2013-03-06 10:25:00,40.98,41.04,40.92,40.96,134100.0,32.9586,33.0069,32.9104,32.9426,134100.0
2013-03-06 10:30:00,40.96,40.97,40.78,40.83,90100.0,32.9426,32.9506,32.7978,32.838,90100.0
2013-03-06 10:35:00,40.84,40.85,40.77,40.79,74500.0,32.846,32.8541,32.7897,32.8058,74500.0
2013-03-06 10:40:00,40.79,40.86,40.76,40.83,62200.0,32.8058,32.8621,32.7817,32.838,62200.0
2013-03-06 10:45:00,40.84,40.94,40.83,40.87,89700.0,32.846,32.9265,32.838,32.8702,89700.0
2013-03-06 10:50:00,40.86,40.91,40.82,40.83,78100.0,32.8621,32.9023,32.83,32.838,78100.0
2013-03-06 10:55:00,40.83,40.83,40.63,40.63,121400.0,32.838,32.838,32.6771,32.6771,121400.0
2013-03-06 11:00:00,40.63,40.68,40.59,40.59,171300.0,32.6771,32.7174,32.645,32.645,171300.0
2013-03-06 11:05:00,40.59,40.62,40.53,40.54,73500.0,32.645,32.6691,32.5967,32.6048,73500.0
2013-03-06 11:10:00,40.54,40.63,40.51,40.63,83900.0,32.6048,32.6771,32.5806,32.6771,83900.0
2013-03-06 11:15:00,40.64,40.75,40.64,40.73,80900.0,32.6852,32.7737,32.6852,32.7576,80900.0
2013-03-06 11:20:00,40.73,40.73,40.64,40.65,41600.0,32.7576,32.7576,32.6852,32.6932,41600.0
2013-03-06 11:25:00,40.64,40.64,40.56,40.6,64100.0,32.6852,32.6852,32.6209,32.653,64100.0
2013-03-06 11:30:00,40.6,40.68,40.6,40.62,48400.0,32.653,32.7174,32.653,32.6691,48400.0
2013-03-06 11:35:00,40.62,40.66,40.59,40.59,33700.0,32.6691,32.7013,32.645,32.645,33700.0
2013-03-06 11:40:00,40.59,40.59,40.5,40.56,193100.0,32.645,32.645,32.5726,32.6209,193100.0
2013-03-06 11:45:00,40.56,40.64,40.56,40.61,39700.0,32.6209,32.6852,32.6209,32.6611,39700.0
2013-03-06 11:50:00,40.6,40.65,40.57,40.58,45800.0,32.653,32.6932,32.6289,32.6369,45800.0
2013-03-06 11:55:00,40.58,40.61,40.55,40.56,32500.0,32.6369,32.6611,32.6128,32.6209,32500.0
2013-03-06 12:00:00,40.55,40.59,40.5,40.5,55900.0,32.6128,32.645,32.5726,32.5726,55900.0
2013-03-06 12:05:00,40.5,40.51,40.43,40.44,63800.0,32.5726,32.5806,32.5163,32.5243,63800.0
2013-03-06 12:10:00,40.45,40.51,40.43,40.49,164400.0,32.5324,32.5806,32.5163,32.5646,164400.0
2013-03-06 12:15:00,40.5,40.53,40.47,40.52,57700.0,32.5726,32.5967,32.5485,32.5887,57700.0
2013-03-06 12:20:00,40.52,40.52,40.42,40.43,59100.0,32.5887,32.5887,32.5083,32.5163,59100.0
2013-03-06 12:25:00,40.42,40.46,40.35,40.36,40400.0,32.5083,32.5404,32.452,32.46,40400.0
2013-03-06 12:30:00,40.36,40.41,40.36,40.4,22900.0,32.46,32.5002,32.46,32.4922,22900.0
2013-03-06 12:35:00,40.41,40.5,40.41,40.49,55500.0,32.5002,32.5726,32.5002,32.5646,55500.0
2013-03-06 12:40:00,40.49,40.55,40.47,40.54,38500.0,32.5646,32.6128,32.5485,32.6048,38500.0
2013-03-06 12:45:00,40.55,40.55,40.47,40.49,41900.0,32.6128,32.6128,32.5485,32.5646,41900.0
2013-03-06 12:50:00,40.48,40.48,40.43,40.46,36200.0,32.5565,32.5565,32.5163,32.5404,36200.0
2013-03-06 12:55:00,40.46,40.5,40.44,40.48,31000.0,32.5404,32.5726,32.5243,32.5565,31000.0
2013-03-06 13:00:00,40.48,40.49,40.42,40.47,26900.0,32.5565,32.5646,32.5083,32.5485,26900.0
2013-03-06 13:05:00,40.46,40.55,40.46,40.55,32600.0,32.5404,32.6128,32.5404,32.6128,32600.0
2013-03-06 13:10:00,40.55,40.57,40.5,40.55,30600.0,32.6128,32.6289,32.5726,32.6128,30600.0
2013-03-06 13:15:00,40.55,40.65,40.54,40.65,139300.0,32.6128,32.6932,32.6048,32.6932,139300.0
2013-03-06 13:20:00,40.65,40.67,40.59,40.59,59700.0,32.6932,32.7093,32.645,32.645,59700.0
2013-03-06 13:25:00,40.6,40.68,40.59,40.68,28700.0,32.653,32.7174,32.645,32.7174,28700.0
2013-03-06 13:30:00,40.68,40.68,40.64,40.65,35900.0,32.7174,32.7174,32.6852,32.6932,35900.0
2013-03-06 13:35:00,40.66,40.69,40.64,40.67,28900.0,32.7013,32.7254,32.6852,32.7093,28900.0
2013-03-06 13:40:00,40.67,40.72,40.66,40.71,41900.0,32.7093,32.7495,32.7013,32.7415,41900.0
2013-03-06 13:45:00,40.71,40.71,40.67,40.69,27900.0,32.7415,32.7415,32.7093,32.7254,27900.0
2013-03-06 13:50:00,40.69,40.73,40.67,40.72,37100.0,32.7254,32.7576,32.7093,32.7495,37100.0
2013-03-06 13:55:00,40.73,40.75,40.71,40.73,35000.0,32.7576,32.7737,32.7415,32.7576,35000.0
2013-03-06 14:00:00,40.73,40.77,40.72,40.75,35600.0,32.7576,32.7897,32.7495,32.7737,35600.0
2013-03-06 14:05:00,40.75,40.77,40.74,40.74,37900.0,32.7737,32.7897,32.7656,32.7656,37900.0
2013-03-06 14:10:00,40.75,40.76,40.69,40.74,37800.0,32.7737,32.7817,32.7254,32.7656,37800.0
2013-03-06 14:15:00,40.73,40.76,40.67,40.68,47000.0,32.7576,32.7817,32.7093,32.7174,47000.0
2013-03-06 14:20:00,40.67,40.73,40.67,40.72,24500.0,32.7093,32.7576,32.7093,32.7495,24500.0
2013-03-06 14:25:00,40.72,40.75,40.69,40.75,29100.0,32.7495,32.7737,32.7254,32.7737,29100.0
2013-03-06 14:30:00,40.75,40.81,40.75,40.77,64500.0,32.7737,32.8219,32.7737,32.7897,64500.0
2013-03-06 14:35:00,40.77,40.82,40.77,40.81,66100.0,32.7897,32.83,32.7897,32.8219,66100.0
2013-03-06 14:40:00,40.81,40.82,40.76,40.76,26200.0,32.8219,32.83,32.7817,32.7817,26200.0
2013-03-06 14:45:00,40.77,40.94,40.77,40.92,135400.0,32.7897,32.9265,32.7897,32.9104,135400.0
2013-03-06 14:50:00,40.92,40.94,40.87,40.91,36500.0,32.9104,32.9265,32.8702,32.9023,36500.0
2013-03-06 14:55:00,40.91,40.95,40.89,40.89,54600.0,32.9023,32.9345,32.8863,32.8863,54600.0
2013-03-06 15:00:00,40.89,40.92,40.85,40.85,65100.0,32.8863,32.9104,32.8541,32.8541,65100.0
2013-03-06 15:05:00,40.86,40.89,40.84,40.85,40100.0,32.8621,32.8863,32.846,32.8541,40100.0
2013-03-06 15:10:00,40.85,40.86,40.8,40.8,59800.0,32.8541,32.8621,32.8139,32.8139,59800.0
2013-03-06 15:15:00,40.8,40.83,40.77,40.77,65400.0,32.8139,32.838,32.7897,32.7897,65400.0
2013-03-06 15:20:00,40.77,40.8,40.74,40.79,46700.0,32.7897,32.8139,32.7656,32.8058,46700.0
2013-03-06 15:25:00,40.79,40.79,40.74,40.74,99100.0,32.8058,32.8058,32.7656,32.7656,99100.0
2013-03-06 15:30:00,40.74,40.76,40.67,40.72,75400.0,32.7656,32.7817,32.7093,32.7495,75400.0
2013-03-06 15:35:00,40.71,40.73,40.65,40.65,46500.0,32.7415,32.7576,32.6932,32.6932,46500.0
2013-03-06 15:40:00,40.66,40.67,40.6,40.61,135200.0,32.7013,32.7093,32.653,32.6611,135200.0
2013-03-06 15:45:00,40.62,40.68,40.62,40.64,173500.0,32.6691,32.7174,32.6691,32.6852,173500.0
2013-03-06 15:50:00,40.63,40.7,40.63,40.68,192900.0,32.6771,32.7334,32.6771,32.7174,192900.0
2013-03-06 15:55:00,40.67,40.8,40.67,40.79,573800.0,32.7093,32.8139,32.7093,32.8058,573800.0
2013-03-07 09:30:00,41.06,41.06,40.79,40.95,218800.0,33.023,33.023,32.8058,32.9345,218800.0
2013-03-07 09:35:00,40.98,40.99,40.8,40.8,50700.0,32.9586,32.9667,32.8139,32.8139,50700.0
2013-03-07 09:40:00,40.81,40.82,40.61,40.68,89600.0,32.8219,32.83,32.6611,32.7174,89600.0
2013-03-07 09:45:00,40.7,40.7,40.58,40.61,87000.0,32.7334,32.7334,32.6369,32.6611,87000.0
2013-03-07 09:50:00,40.61,40.77,40.55,40.66,85300.0,32.6611,32.7897,32.6128,32.7013,85300.0
2013-03-07 09:55:00,40.68,40.75,40.64,40.73,39200.0,32.7174,32.7737,32.6852,32.7576,39200.0
2013-03-07 10:00:00,40.72,40.77,40.55,40.58,221700.0,32.7495,32.7897,32.6128,32.6369,221700.0
2013-03-07 10:05:00,40.59,40.6,40.54,40.56,118300.0,32.645,32.653,32.6048,32.6209,118300.0
2013-03-07 10:10:00,40.57,40.59,40.53,40.58,76300.0,32.6289,32.645,32.5967,32.6369,76300.0
2013-03-07 10:15:00,40.58,40.6,40.52,40.57,115000.0,32.6369,32.653,32.5887,32.6289,115000.0
2013-03-07 10:20:00,40.57,40.57,40.47,40.49,86000.0,32.6289,32.6289,32.5485,32.5646,86000.0
2013-03-07 10:25:00,40.49,40.59,40.48,40.58,45700.0,32.5646,32.645,32.5565,32.6369,45700.0
2013-03-07 10:30:00,40.58,40.72,40.56,40.7,144500.0,32.6369,32.7495,32.6209,32.7334,144500.0
2013-03-07 10:35:00,40.69,40.7,40.59,40.59,68000.0,32.7254,32.7334,32.645,32.645,68000.0
2013-03-07 10:40:00,40.6,40.7,40.59,40.69,57400.0,32.653,32.7334,32.645,32.7254,57400.0
2013-03-07 10:45:00,40.69,40.7,40.6,40.66,69000.0,32.7254,32.7334,32.653,32.7013,69000.0
2013-03-07 10:50:00,40.65,40.65,40.58,40.62,55200.0,32.6932,32.6932,32.6369,32.6691,55200.0
2013-03-07 10:55:00,40.61,40.69,40.61,40.65,64200.0,32.6611,32.7254,32.6611,32.6932,64200.0
2013-03-07 11:00:00,40.64,40.65,40.6,40.63,37700.0,32.6852,32.6932,32.653,32.6771,37700.0
2013-03-07 11:05:00,40.64,40.64,40.59,40.63,79400.0,32.6852,32.6852,32.645,32.6771,79400.0
2013-03-07 11:10:00,40.63,40.65,40.59,40.6,83300.0,32.6771,32.6932,32.645,32.653,83300.0
2013-03-07 11:15:00,40.61,40.64,40.6,40.63,49700.0,32.6611,32.6852,32.653,32.6771,49700.0
2013-03-07 11:20:00,40.64,40.66,40.63,40.66,85300.0,32.6852,32.7013,32.6771,32.7013,85300.0
2013-03-07 11:25:00,40.65,40.66,40.61,40.64,114000.0,32.6932,32.7013,32.6611,32.6852,114000.0
2013-03-07 11:30:00,40.64,40.65,40.55,40.55,55100.0,32.6852,32.6932,32.6128,32.6128,55100.0
2013-03-07 11:35:00,40.55,40.58,40.54,40.57,36400.0,32.6128,32.6369,32.6048,32.6289,36400.0
2013-03-07 11:40:00,40.56,40.57,40.51,40.53,39900.0,32.6209,32.6289,32.5806,32.5967,39900.0
2013-03-07 11:45:00,40.54,40.57,40.47,40.48,67500.0,32.6048,32.6289,32.5485,32.5565,67500.0
2013-03-07 11:50:00,40.48,40.57,40.47,40.57,24800.0,32.5565,32.6289,32.5485,32.6289,24800.0
2013-03-07 11:55:00,40.57,40.6,40.53,40.59,94400.0,32.6289,32.653,32.5967,32.645,94400.0
2013-03-07 12:00:00,40.59,40.63,40.59,40.61,53800.0,32.645,32.6771,32.645,32.6611,53800.0
2013-03-07 12:05:00,40.61,40.71,40.59,40.7,101900.0,32.6611,32.7415,32.645,32.7334,101900.0
2013-03-07 12:10:00,40.7,40.71,40.64,40.65,85700.0,32.7334,32.7415,32.6852,32.6932,85700.0
2013-03-07 12:15:00,40.65,40.71,40.64,40.71,42800.0,32.6932,32.7415,32.6852,32.7415,42800.0
2013-03-07 12:20:00,40.71,40.71,40.67,40.68,40300.0,32.7415,32.7415,32.7093,32.7174,40300.0
2013-03-07 12:25:00,40.68,40.76,40.68,40.75,62400.0,32.7174,32.7817,32.7174,32.7737,62400.0
2013-03-07 12:30:00,40.76,40.78,40.71,40.72,54900.0,32.7817,32.7978,32.7415,32.7495,54900.0
2013-03-07 12:35:00,40.72,40.74,40.7,40.71,76500.0,32.7495,32.7656,32.7334,32.7415,76500.0
2013-03-07 12:40:00,40.71,40.73,40.7,40.71,91200.0,32.7415,32.7576,32.7334,32.7415,91200.0
2013-03-07 12:45:00,40.72,40.75,40.71,40.74,54700.0,32.7495,32.7737,32.7415,32.7656,54700.0
2013-03-07 12:50:00,40.75,40.81,40.74,40.79,56900.0,32.7737,32.8219,32.7656,32.8058,56900.0
2013-03-07 12:55:00,40.79,40.82,40.78,40.79,70300.0,32.8058,32.83,32.7978,32.8058,70300.0
2013-03-07 13:00:00,40.79,40.83,40.75,40.82,75900.0,32.8058,32.838,32.7737,32.83,75900.0
2013-03-07 13:05:00,40.83,40.84,40.8,40.83,77000.0,32.838,32.846,32.8139,32.838,77000.0
2013-03-07 13:10:00,40.83,40.88,40.82,40.86,55800.0,32.838,32.8782,32.83,32.8621,55800.0
2013-03-07 13:15:00,40.86,40.87,40.82,40.82,31100.0,32.8621,32.8702,32.83,32.83,31100.0
2013-03-07 13:20:00,40.82,40.84,40.8,40.84,50400.0,32.83,32.846,32.8139,32.846,50400.0
2013-03-07 13:25:00,40.83,40.85,40.81,40.82,48200.0,32.838,32.8541,32.8219,32.83,48200.0
2013-03-07 13:30:00,40.82,40.88,40.78,40.85,98000.0,32.83,32.8782,32.7978,32.8541,98000.0
2013-03-07 13:35:00,40.85,40.85,40.76,40.76,61500.0,32.8541,32.8541,32.7817,32.7817,61500.0
2013-03-07 13:40:00,40.76,40.78,40.75,40.78,103200.0,32.7817,32.7978,32.7737,32.7978,103200.0
2013-03-07 13:45:00,40.78,40.85,40.78,40.84,68800.0,32.7978,32.8541,32.7978,32.846,68800.0
2013-03-07 13:50:00,40.82,40.86,40.8,40.81,49800.0,32.83,32.8621,32.8139,32.8219,49800.0
2013-03-07 13:55:00,40.82,40.91,40.81,40.9,246900.0,32.83,32.9023,32.8219,32.8943,246900.0
2013-03-07 14:00:00,40.9,40.91,40.86,40.87,51200.0,32.8943,32.9023,32.8621,32.8702,51200.0
2013-03-07 14:05:00,40.87,40.89,40.84,40.84,72000.0,32.8702,32.8863,32.846,32.846,72000.0
2013-03-07 14:10:00,40.85,40.89,40.84,40.88,179900.0,32.8541,32.8863,32.846,32.8782,179900.0
2013-03-07 14:15:00,40.89,40.91,40.87,40.91,52400.0,32.8863,32.9023,32.8702,32.9023,52400.0
2013-03-07 14:20:00,40.9,40.98,40.89,40.97,110700.0,32.8943,32.9586,32.8863,32.9506,110700.0
2013-03-07 14:25:00,40.97,41.1,40.96,41.09,170400.0,32.9506,33.0552,32.9426,33.0471,170400.0
2013-03-07 14:30:00,41.09,41.14,41.08,41.11,114400.0,33.0471,33.0873,33.0391,33.0632,114400.0
2013-03-07 14:35:00,41.11,41.12,41.03,41.11,100400.0,33.0632,33.0712,32.9989,33.0632,100400.0
2013-03-07 14:40:00,41.11,41.11,41.02,41.02,70600.0,33.0632,33.0632,32.9908,32.9908,70600.0
2013-03-07 14:45:00,41.02,41.15,41.02,41.15,76700.0,32.9908,33.0954,32.9908,33.0954,76700.0
2013-03-07 14:50:00,41.14,41.18,41.14,41.18,214000.0,33.0873,33.1195,33.0873,33.1195,214000.0
2013-03-07 14:55:00,41.17,41.27,41.17,41.25,201400.0,33.1115,33.1919,33.1115,33.1758,201400.0
2013-03-07 15:00:00,41.24,41.25,41.18,41.18,89800.0,33.1677,33.1758,33.1195,33.1195,89800.0
2013-03-07 15:05:00,41.19,41.23,41.18,41.19,117000.0,33.1275,33.1597,33.1195,33.1275,117000.0
2013-03-07 15:10:00,41.19,41.3,41.18,41.29,154400.0,33.1275,33.216,33.1195,33.208,154400.0
2013-03-07 15:15:00,41.28,41.29,41.19,41.19,185900.0,33.1999,33.208,33.1275,33.1275,185900.0
2013-03-07 15:20:00,41.19,41.24,41.19,41.23,152800.0,33.1275,33.1677,33.1275,33.1597,152800.0
2013-03-07 15:25:00,41.24,41.32,41.23,41.32,173900.0,33.1677,33.2321,33.1597,33.2321,173900.0
2013-03-07 15:30:00,41.31,41.36,41.3,41.36,270100.0,33.224,33.2643,33.216,33.2643,270100.0
2013-03-07 15:35:00,41.35,41.36,41.26,41.31,298600.0,33.2562,33.2643,33.1838,33.224,298600.0
2013-03-07 15:40:00,41.31,41.32,41.28,41.28,156800.0,33.224,33.2321,33.1999,33.1999,156800.0
2013-03-07 15:45:00,41.29,41.32,41.27,41.31,251000.0,33.208,33.2321,33.1919,33.224,251000.0
2013-03-07 15:50:00,41.32,41.32,41.25,41.27,305900.0,33.2321,33.2321,33.1758,33.1919,305900.0
2013-03-07 15:55:00,41.27,41.43,41.27,41.4,1166700.0,33.1919,33.3206,33.1919,33.2964,1166700.0
2013-03-08 09:30:00,41.8,42.15,41.68,41.95,511400.0,33.6181,33.8996,33.5216,33.7388,511400.0
2013-03-08 09:35:00,41.97,41.98,41.83,41.85,189700.0,33.7549,33.7629,33.6423,33.6583,189700.0
2013-03-08 09:40:00,41.86,41.86,41.77,41.85,261500.0,33.6664,33.6664,33.594,33.6583,261500.0
2013-03-08 09:45:00,41.84,41.89,41.75,41.79,154900.0,33.6503,33.6905,33.5779,33.6101,154900.0
2013-03-08 09:50:00,41.79,41.89,41.75,41.89,142900.0,33.6101,33.6905,33.5779,33.6905,142900.0
2013-03-08 09:55:00,41.88,41.93,41.77,41.83,199300.0,33.6825,33.7227,33.594,33.6423,199300.0
2013-03-08 10:00:00,41.84,41.87,41.7,41.81,156000.0,33.6503,33.6744,33.5377,33.6262,156000.0
2013-03-08 10:05:00,41.81,41.82,41.62,41.63,127400.0,33.6262,33.6342,33.4734,33.4814,127400.0
2013-03-08 10:10:00,41.63,41.66,41.54,41.55,161100.0,33.4814,33.5055,33.409,33.4171,161100.0
2013-03-08 10:15:00,41.55,41.58,41.48,41.55,93600.0,33.4171,33.4412,33.3608,33.4171,93600.0
2013-03-08 10:20:00,41.56,41.74,41.54,41.74,169400.0,33.4251,33.5699,33.409,33.5699,169400.0
2013-03-08 10:25:00,41.73,41.84,41.68,41.74,92700.0,33.5618,33.6503,33.5216,33.5699,92700.0
2013-03-08 10:30:00,41.74,41.75,41.68,41.69,92800.0,33.5699,33.5779,33.5216,33.5297,92800.0
2013-03-08 10:35:00,41.69,41.72,41.68,41.7,207200.0,33.5297,33.5538,33.5216,33.5377,207200.0
2013-03-08 10:40:00,41.69,41.78,41.69,41.72,96100.0,33.5297,33.602,33.5297,33.5538,96100.0
2013-03-08 10:45:00,41.72,41.75,41.7,41.72,106200.0,33.5538,33.5779,33.5377,33.5538,106200.0
2013-03-08 10:50:00,41.72,41.78,41.71,41.76,105700.0,33.5538,33.602,33.5458,33.586,105700.0
2013-03-08 10:55:00,41.76,41.84,41.75,41.83,108700.0,33.586,33.6503,33.5779,33.6423,108700.0
2013-03-08 11:00:00,41.84,41.84,41.73,41.8,164700.0,33.6503,33.6503,33.5618,33.6181,164700.0
2013-03-08 11:05:00,41.8,41.82,41.75,41.81,82600.0,33.6181,33.6342,33.5779,33.6262,82600.0
2013-03-08 11:10:00,41.8,41.81,41.76,41.77,64100.0,33.6181,33.6262,33.586,33.594,64100.0
2013-03-08 11:15:00,41.77,41.81,41.69,41.73,132000.0,33.594,33.6262,33.5297,33.5618,132000.0
2013-03-08 11:20:00,41.74,41.75,41.69,41.72,65200.0,33.5699,33.5779,33.5297,33.5538,65200.0
2013-03-08 11:25:00,41.72,41.74,41.68,41.7,100500.0,33.5538,33.5699,33.5216,33.5377,100500.0
2013-03-08 11:30:00,41.71,41.71,41.66,41.71,81900.0,33.5458,33.5458,33.5055,33.5458,81900.0
2013-03-08 11:35:00,41.71,41.72,41.65,41.65,147200.0,33.5458,33.5538,33.4975,33.4975,147200.0
2013-03-08 11:40:00,41.66,41.67,41.61,41.61,74400.0,33.5055,33.5136,33.4653,33.4653,74400.0
2013-03-08 11:45:00,41.62,41.63,41.58,41.59,94100.0,33.4734,33.4814,33.4412,33.4492,94100.0
2013-03-08 11:50:00,41.6,41.63,41.56,41.62,110000.0,33.4573,33.4814,33.4251,33.4734,110000.0
2013-03-08 11:55:00,41.62,41.7,41.62,41.7,51100.0,33.4734,33.5377,33.4734,33.5377,51100.0
2013-03-08 12:00:00,41.69,41.72,41.64,41.64,77900.0,33.5297,33.5538,33.4895,33.4895,77900.0
2013-03-08 12:05:00,41.64,41.71,41.63,41.7,78400.0,33.4895,33.5458,33.4814,33.5377,78400.0
2013-03-08 12:10:00,41.7,41.75,41.64,41.67,181000.0,33.5377,33.5779,33.4895,33.5136,181000.0
2013-03-08 12:15:00,41.66,41.7,41.66,41.69,123500.0,33.5055,33.5377,33.5055,33.5297,123500.0
2013-03-08 12:20:00,41.69,41.71,41.65,41.69,63200.0,33.5297,33.5458,33.4975,33.5297,63200.0
2013-03-08 12:25:00,41.69,41.71,41.65,41.68,128900.0,33.5297,33.5458,33.4975,33.5216,128900.0
2013-03-08 12:30:00,41.67,41.7,41.66,41.68,129200.0,33.5136,33.5377,33.5055,33.5216,129200.0
2013-03-08 12:35:00,41.67,41.7,41.62,41.65,122000.0,33.5136,33.5377,33.4734,33.4975,122000.0
2013-03-08 12:40:00,41.65,41.71,41.65,41.71,100100.0,33.4975,33.5458,33.4975,33.5458,100100.0
2013-03-08 12:45:00,41.7,41.74,41.7,41.72,55200.0,33.5377,33.5699,33.5377,33.5538,55200.0
2013-03-08 12:50:00,41.72,41.79,41.71,41.79,57600.0,33.5538,33.6101,33.5458,33.6101,57600.0
2013-03-08 12:55:00,41.79,41.8,41.77,41.79,50200.0,33.6101,33.6181,33.594,33.6101,50200.0
2013-03-08 13:00:00,41.78,41.79,41.69,41.7,64700.0,33.602,33.6101,33.5297,33.5377,64700.0
2013-03-08 13:05:00,41.69,41.7,41.62,41.68,106200.0,33.5297,33.5377,33.4734,33.5216,106200.0
2013-03-08 13:10:00,41.68,41.74,41.67,41.69,69600.0,33.5216,33.5699,33.5136,33.5297,69600.0
2013-03-08 13:15:00,41.69,41.77,41.68,41.73,79500.0,33.5297,33.594,33.5216,33.5618,79500.0
2013-03-08 13:20:00,41.75,41.75,41.72,41.73,65300.0,33.5779,33.5779,33.5538,33.5618,65300.0
2013-03-08 13:25:00,41.74,41.76,41.72,41.72,69100.0,33.5699,33.586,33.5538,33.5538,69100.0
2013-03-08 13:30:00,41.72,41.74,41.69,41.74,53100.0,33.5538,33.5699,33.5297,33.5699,53100.0
2013-03-08 13:35:00,41.73,41.86,41.73,41.86,87500.0,33.5618,33.6664,33.5618,33.6664,87500.0
2013-03-08 13:40:00,41.86,41.88,41.83,41.86,86400.0,33.6664,33.6825,33.6423,33.6664,86400.0
2013-03-08 13:45:00,41.87,41.93,41.86,41.92,96200.0,33.6744,33.7227,33.6664,33.7146,96200.0
2013-03-08 13:50:00,41.93,42.0,41.93,41.99,120000.0,33.7227,33.779,33.7227,33.7709,120000.0
2013-03-08 13:55:00,41.98,42.04,41.98,42.01,120400.0,33.7629,33.8112,33.7629,33.787,120400.0
2013-03-08 14:00:00,42.0,42.01,41.95,41.95,131300.0,33.779,33.787,33.7388,33.7388,131300.0
2013-03-08 14:05:00,41.95,41.95,41.84,41.84,65500.0,33.7388,33.7388,33.6503,33.6503,65500.0
2013-03-08 14:10:00,41.84,41.91,41.84,41.87,78500.0,33.6503,33.7066,33.6503,33.6744,78500.0
2013-03-08 14:15:00,41.87,41.93,41.82,41.82,76400.0,33.6744,33.7227,33.6342,33.6342,76400.0
2013-03-08 14:20:00,41.82,41.86,41.78,41.83,119800.0,33.6342,33.6664,33.602,33.6423,119800.0
2013-03-08 14:25:00,41.84,41.91,41.83,41.9,100800.0,33.6503,33.7066,33.6423,33.6986,100800.0
2013-03-08 14:30:00,41.9,41.94,41.88,41.92,194600.0,33.6986,33.7307,33.6825,33.7146,194600.0
2013-03-08 14:35:00,41.92,42.04,41.92,42.0,138900.0,33.7146,33.8112,33.7146,33.779,138900.0
2013-03-08 14:40:00,42.01,42.02,41.96,42.0,147900.0,33.787,33.7951,33.7468,33.779,147900.0
2013-03-08 14:45:00,42.01,42.03,41.99,42.0,125600.0,33.787,33.8031,33.7709,33.779,125600.0
2013-03-08 14:50:00,42.0,42.02,41.96,41.99,122000.0,33.779,33.7951,33.7468,33.7709,122000.0
2013-03-08 14:55:00,41.98,42.0,41.94,42.0,78800.0,33.7629,33.779,33.7307,33.779,78800.0
2013-03-08 15:00:00,42.0,42.03,42.0,42.01,67600.0,33.779,33.8031,33.779,33.787,67600.0
2013-03-08 15:05:00,42.01,42.01,41.97,42.01,151300.0,33.787,33.787,33.7549,33.787,151300.0
2013-03-08 15:10:00,42.0,42.06,41.99,42.06,117700.0,33.779,33.8272,33.7709,33.8272,117700.0
2013-03-08 15:15:00,42.06,42.19,42.05,42.16,253300.0,33.8272,33.9318,33.8192,33.9077,253300.0
2013-03-08 15:20:00,42.17,42.17,42.05,42.05,99000.0,33.9157,33.9157,33.8192,33.8192,99000.0
2013-03-08 15:25:00,42.06,42.09,42.04,42.07,140600.0,33.8272,33.8514,33.8112,33.8353,140600.0
2013-03-08 15:30:00,42.07,42.19,42.06,42.19,197000.0,33.8353,33.9318,33.8272,33.9318,197000.0
2013-03-08 15:35:00,42.19,42.2,42.13,42.14,206400.0,33.9318,33.9398,33.8835,33.8916,206400.0
2013-03-08 15:40:00,42.13,42.22,42.13,42.2,251400.0,33.8835,33.9559,33.8835,33.9398,251400.0
2013-03-08 15:45:00,42.2,42.21,42.17,42.2,174500.0,33.9398,33.9479,33.9157,33.9398,174500.0
2013-03-08 15:50:00,42.2,42.21,42.19,42.19,393000.0,33.9398,33.9479,33.9318,33.9318,393000.0
2013-03-08 15:55:00,42.2,42.2,42.08,42.09,480900.0,33.9398,33.9398,33.8433,33.8514,480900.0
2013-03-11 09:30:00,41.9,41.93,41.65,41.71,176100.0,33.6986,33.7227,33.4975,33.5458,176100.0
2013-03-11 09:35:00,41.71,41.77,41.6,41.72,121000.0,33.5458,33.594,33.4573,33.5538,121000.0
2013-03-11 09:40:00,41.76,41.76,41.6,41.7,119400.0,33.586,33.586,33.4573,33.5377,119400.0
2013-03-11 09:45:00,41.7,41.73,41.66,41.73,100000.0,33.5377,33.5618,33.5055,33.5618,100000.0
2013-03-11 09:50:00,41.73,41.99,41.71,41.97,196300.0,33.5618,33.7709,33.5458,33.7549,196300.0
2013-03-11 09:55:00,41.97,42.04,41.93,41.93,230300.0,33.7549,33.8112,33.7227,33.7227,230300.0
2013-03-11 10:00:00,41.94,41.96,41.79,41.83,135900.0,33.7307,33.7468,33.6101,33.6423,135900.0
2013-03-11 10:05:00,41.84,41.84,41.7,41.73,98800.0,33.6503,33.6503,33.5377,33.5618,98800.0
2013-03-11 10:10:00,41.73,41.85,41.72,41.84,100200.0,33.5618,33.6583,33.5538,33.6503,100200.0
2013-03-11 10:15:00,41.84,41.87,41.79,41.82,54500.0,33.6503,33.6744,33.6101,33.6342,54500.0
2013-03-11 10:20:00,41.83,41.85,41.78,41.78,112100.0,33.6423,33.6583,33.602,33.602,112100.0
2013-03-11 10:25:00,41.79,41.8,41.76,41.79,172300.0,33.6101,33.6181,33.586,33.6101,172300.0
2013-03-11 10:30:00,41.79,41.94,41.75,41.92,240900.0,33.6101,33.7307,33.5779,33.7146,240900.0
2013-03-11 10:35:00,41.92,42.0,41.87,41.98,149800.0,33.7146,33.779,33.6744,33.7629,149800.0
2013-03-11 10:40:00,41.98,42.0,41.95,41.98,66400.0,33.7629,33.779,33.7388,33.7629,66400.0
2013-03-11 10:45:00,41.98,42.04,41.95,42.03,91500.0,33.7629,33.8112,33.7388,33.8031,91500.0
2013-03-11 10:50:00,42.02,42.08,41.93,41.93,168800.0,33.7951,33.8433,33.7227,33.7227,168800.0
2013-03-11 10:55:00,41.93,41.98,41.88,41.93,74800.0,33.7227,33.7629,33.6825,33.7227,74800.0
2013-03-11 11:00:00,41.94,41.98,41.91,41.96,86400.0,33.7307,33.7629,33.7066,33.7468,86400.0
2013-03-11 11:05:00,41.96,42.0,41.93,41.93,145600.0,33.7468,33.779,33.7227,33.7227,145600.0
2013-03-11 11:10:00,41.94,42.08,41.94,42.08,88100.0,33.7307,33.8433,33.7307,33.8433,88100.0
2013-03-11 11:15:00,42.09,42.12,42.04,42.04,67800.0,33.8514,33.8755,33.8112,33.8112,67800.0
2013-03-11 11:20:00,42.04,42.06,41.98,42.05,59500.0,33.8112,33.8272,33.7629,33.8192,59500.0
2013-03-11 11:25:00,42.05,42.08,42.0,42.02,47200.0,33.8192,33.8433,33.779,33.7951,47200.0
2013-03-11 11:30:00,42.02,42.04,41.96,41.96,44300.0,33.7951,33.8112,33.7468,33.7468,44300.0
2013-03-11 11:35:00,41.95,41.98,41.95,41.96,63000.0,33.7388,33.7629,33.7388,33.7468,63000.0
2013-03-11 11:40:00,41.95,42.0,41.94,41.98,56800.0,33.7388,33.779,33.7307,33.7629,56800.0
2013-03-11 11:45:00,41.98,42.05,41.98,42.0,102800.0,33.7629,33.8192,33.7629,33.779,102800.0
2013-03-11 11:50:00,41.99,42.05,41.99,42.04,42000.0,33.7709,33.8192,33.7709,33.8112,42000.0
2013-03-11 11:55:00,42.03,42.08,42.0,42.07,40500.0,33.8031,33.8433,33.779,33.8353,40500.0
2013-03-11 12:00:00,42.06,42.12,42.04,42.05,55900.0,33.8272,33.8755,33.8112,33.8192,55900.0
2013-03-11 12:05:00,42.05,42.09,42.05,42.08,44500.0,33.8192,33.8514,33.8192,33.8433,44500.0
2013-03-11 12:10:00,42.08,42.11,42.05,42.07,60200.0,33.8433,33.8675,33.8192,33.8353,60200.0
2013-03-11 12:15:00,42.07,42.07,42.02,42.05,45200.0,33.8353,33.8353,33.7951,33.8192,45200.0
2013-03-11 12:20:00,42.04,42.1,42.02,42.02,63300.0,33.8112,33.8594,33.7951,33.7951,63300.0
2013-03-11 12:25:00,42.02,42.05,41.98,42.03,67500.0,33.7951,33.8192,33.7629,33.8031,67500.0
2013-03-11 12:30:00,42.03,42.03,41.97,42.0,215500.0,33.8031,33.8031,33.7549,33.779,215500.0
2013-03-11 12:35:00,42.0,42.07,41.98,41.98,85100.0,33.779,33.8353,33.7629,33.7629,85100.0
2013-03-11 12:40:00,41.99,42.06,41.98,42.06,52200.0,33.7709,33.8272,33.7629,33.8272,52200.0
2013-03-11 12:45:00,42.07,42.13,42.06,42.07,106000.0,33.8353,33.8835,33.8272,33.8353,106000.0
2013-03-11 12:50:00,42.07,42.1,42.04,42.09,30100.0,33.8353,33.8594,33.8112,33.8514,30100.0
2013-03-11 12:55:00,42.1,42.14,42.05,42.14,59700.0,33.8594,33.8916,33.8192,33.8916,59700.0
2013-03-11 13:00:00,42.14,42.16,42.1,42.15,55500.0,33.8916,33.9077,33.8594,33.8996,55500.0
2013-03-11 13:05:00,42.15,42.21,42.13,42.17,67700.0,33.8996,33.9479,33.8835,33.9157,67700.0
2013-03-11 13:10:00,42.18,42.27,42.17,42.18,95700.0,33.9238,33.9961,33.9157,33.9238,95700.0
2013-03-11 13:15:00,42.19,42.22,42.15,42.15,156900.0,33.9318,33.9559,33.8996,33.8996,156900.0
2013-03-11 13:20:00,42.15,42.19,42.12,42.13,112300.0,33.8996,33.9318,33.8755,33.8835,112300.0
2013-03-11 13:25:00,42.13,42.16,42.11,42.13,317300.0,33.8835,33.9077,33.8675,33.8835,317300.0
2013-03-11 13:30:00,42.12,42.12,42.07,42.08,133100.0,33.8755,33.8755,33.8353,33.8433,133100.0
2013-03-11 13:35:00,42.09,42.09,42.05,42.06,77300.0,33.8514,33.8514,33.8192,33.8272,77300.0
2013-03-11 13:40:00,42.07,42.08,42.04,42.05,64200.0,33.8353,33.8433,33.8112,33.8192,64200.0
2013-03-11 13:45:00,42.06,42.07,42.04,42.05,92000.0,33.8272,33.8353,33.8112,33.8192,92000.0
2013-03-11 13:50:00,42.05,42.06,42.04,42.05,76500.0,33.8192,33.8272,33.8112,33.8192,76500.0
2013-03-11 13:55:00,42.05,42.05,41.98,41.98,77800.0,33.8192,33.8192,33.7629,33.7629,77800.0
2013-03-11 14:00:00,41.98,42.06,41.98,42.06,66800.0,33.7629,33.8272,33.7629,33.8272,66800.0
2013-03-11 14:05:00,42.06,42.08,41.99,42.08,142300.0,33.8272,33.8433,33.7709,33.8433,142300.0
2013-03-11 14:10:00,42.08,42.08,42.01,42.02,78400.0,33.8433,33.8433,33.787,33.7951,78400.0
2013-03-11 14:15:00,42.02,42.04,42.01,42.03,58300.0,33.7951,33.8112,33.787,33.8031,58300.0
2013-03-11 14:20:00,42.03,42.04,42.02,42.03,117700.0,33.8031,33.8112,33.7951,33.8031,117700.0
2013-03-11 14:25:00,42.03,42.05,42.01,42.02,106500.0,33.8031,33.8192,33.787,33.7951,106500.0
2013-03-11 14:30:00,42.03,42.03,42.0,42.01,134200.0,33.8031,33.8031,33.779,33.787,134200.0
2013-03-11 14:35:00,42.0,42.03,42.0,42.0,44800.0,33.779,33.8031,33.779,33.779,44800.0
2013-03-11 14:40:00,42.0,42.05,41.99,42.0,96200.0,33.779,33.8192,33.7709,33.779,96200.0
2013-03-11 14:45:00,41.99,42.04,41.99,42.0,143100.0,33.7709,33.8112,33.7709,33.779,143100.0
2013-03-11 14:50:00,42.01,42.09,42.0,42.08,160100.0,33.787,33.8514,33.779,33.8433,160100.0
2013-03-11 14:55:00,42.08,42.1,42.03,42.03,59600.0,33.8433,33.8594,33.8031,33.8031,59600.0
2013-03-11 15:00:00,42.03,42.04,42.0,42.01,90400.0,33.8031,33.8112,33.779,33.787,90400.0
2013-03-11 15:05:00,42.01,42.02,41.98,41.99,128600.0,33.787,33.7951,33.7629,33.7709,128600.0
2013-03-11 15:10:00,41.99,42.01,41.99,42.0,105500.0,33.7709,33.787,33.7709,33.779,105500.0
2013-03-11 15:15:00,42.0,42.02,41.98,42.02,157300.0,33.779,33.7951,33.7629,33.7951,157300.0
2013-03-11 15:20:00,42.02,42.02,41.99,42.01,97700.0,33.7951,33.7951,33.7709,33.787,97700.0
2013-03-11 15:25:00,42.01,42.01,41.98,41.99,140600.0,33.787,33.787,33.7629,33.7709,140600.0
2013-03-11 15:30:00,42.0,42.06,42.0,42.05,83100.0,33.779,33.8272,33.779,33.8192,83100.0
2013-03-11 15:35:00,42.04,42.05,41.98,41.98,125900.0,33.8112,33.8192,33.7629,33.7629,125900.0
2013-03-11 15:40:00,41.98,41.98,41.95,41.96,125800.0,33.7629,33.7629,33.7388,33.7468,125800.0
2013-03-11 15:45:00,41.96,42.0,41.96,41.98,185700.0,33.7468,33.779,33.7468,33.7629,185700.0
2013-03-11 15:50:00,41.98,42.02,41.97,42.02,182200.0,33.7629,33.7951,33.7549,33.7951,182200.0
2013-03-11 15:55:00,42.02,42.04,41.97,41.99,397800.0,33.7951,33.8112,33.7549,33.7709,397800.0
2013-03-12 09:30:00,42.05,42.25,42.0,42.01,126000.0,33.8192,33.9801,33.779,33.787,126000.0
2013-03-12 09:35:00,42.0,42.01,41.8,41.9,139900.0,33.779,33.787,33.6181,33.6986,139900.0
2013-03-12 09:40:00,41.9,42.07,41.88,42.03,81800.0,33.6986,33.8353,33.6825,33.8031,81800.0
2013-03-12 09:45:00,42.04,42.12,41.94,42.1,215600.0,33.8112,33.8755,33.7307,33.8594,215600.0
2013-03-12 09:50:00,42.1,42.24,42.08,42.21,134200.0,33.8594,33.972,33.8433,33.9479,134200.0
2013-03-12 09:55:00,42.22,42.34,42.2,42.29,205400.0,33.9559,34.0524,33.9398,34.0122,205400.0
2013-03-12 10:00:00,42.3,42.4,42.27,42.36,103000.0,34.0203,34.1007,33.9961,34.0685,103000.0
2013-03-12 10:05:00,42.38,42.41,42.33,42.35,175900.0,34.0846,34.1087,34.0444,34.0605,175900.0
2013-03-12 10:10:00,42.35,42.52,42.34,42.51,152300.0,34.0605,34.1972,34.0524,34.1892,152300.0
2013-03-12 10:15:00,42.5,42.55,42.33,42.35,123700.0,34.1811,34.2213,34.0444,34.0605,123700.0
2013-03-12 10:20:00,42.35,42.51,42.32,42.51,91000.0,34.0605,34.1892,34.0364,34.1892,91000.0
2013-03-12 10:25:00,42.51,42.53,42.45,42.49,76900.0,34.1892,34.2052,34.1409,34.1731,76900.0
2013-03-12 10:30:00,42.49,42.5,42.4,42.41,50900.0,34.1731,34.1811,34.1007,34.1087,50900.0
2013-03-12 10:35:00,42.4,42.42,42.38,42.41,76200.0,34.1007,34.1168,34.0846,34.1087,76200.0
2013-03-12 10:40:00,42.41,42.41,42.35,42.4,75000.0,34.1087,34.1087,34.0605,34.1007,75000.0
2013-03-12 10:45:00,42.4,42.41,42.35,42.4,54900.0,34.1007,34.1087,34.0605,34.1007,54900.0
2013-03-12 10:50:00,42.41,42.54,42.4,42.5,120100.0,34.1087,34.2133,34.1007,34.1811,120100.0
2013-03-12 10:55:00,42.5,42.5,42.39,42.4,33600.0,34.1811,34.1811,34.0926,34.1007,33600.0
2013-03-12 11:00:00,42.4,42.41,42.19,42.2,148700.0,34.1007,34.1087,33.9318,33.9398,148700.0
2013-03-12 11:05:00,42.2,42.22,42.09,42.13,238800.0,33.9398,33.9559,33.8514,33.8835,238800.0
2013-03-12 11:10:00,42.13,42.17,42.0,42.03,121700.0,33.8835,33.9157,33.779,33.8031,121700.0
2013-03-12 11:15:00,42.03,42.14,42.02,42.1,109600.0,33.8031,33.8916,33.7951,33.8594,109600.0
2013-03-12 11:20:00,42.1,42.16,42.06,42.08,135400.0,33.8594,33.9077,33.8272,33.8433,135400.0
2013-03-12 11:25:00,42.08,42.16,42.07,42.12,61600.0,33.8433,33.9077,33.8353,33.8755,61600.0
2013-03-12 11:30:00,42.11,42.12,42.03,42.03,149000.0,33.8675,33.8755,33.8031,33.8031,149000.0
2013-03-12 11:35:00,42.04,42.12,42.03,42.07,64100.0,33.8112,33.8755,33.8031,33.8353,64100.0
2013-03-12 11:40:00,42.06,42.11,42.04,42.06,38900.0,33.8272,33.8675,33.8112,33.8272,38900.0
2013-03-12 11:45:00,42.06,42.11,42.0,42.03,116900.0,33.8272,33.8675,33.779,33.8031,116900.0
2013-03-12 11:50:00,42.04,42.1,42.01,42.06,133400.0,33.8112,33.8594,33.787,33.8272,133400.0
2013-03-12 11:55:00,42.07,42.26,42.07,42.17,299000.0,33.8353,33.9881,33.8353,33.9157,299000.0
2013-03-12 12:00:00,42.17,42.18,42.11,42.11,41900.0,33.9157,33.9238,33.8675,33.8675,41900.0
2013-03-12 12:05:00,42.11,42.13,42.06,42.12,32800.0,33.8675,33.8835,33.8272,33.8755,32800.0
2013-03-12 12:10:00,42.11,42.12,42.06,42.08,29600.0,33.8675,33.8755,33.8272,33.8433,29600.0
2013-03-12 12:15:00,42.09,42.15,42.09,42.09,23000.0,33.8514,33.8996,33.8514,33.8514,23000.0
2013-03-12 12:20:00,42.08,42.12,42.05,42.09,29700.0,33.8433,33.8755,33.8192,33.8514,29700.0
2013-03-12 12:25:00,42.09,42.12,41.98,41.98,71800.0,33.8514,33.8755,33.7629,33.7629,71800.0
2013-03-12 12:30:00,41.98,42.0,41.98,42.0,31700.0,33.7629,33.779,33.7629,33.779,31700.0
2013-03-12 12:35:00,41.99,42.03,41.98,41.99,85800.0,33.7709,33.8031,33.7629,33.7709,85800.0
2013-03-12 12:40:00,41.99,42.01,41.96,41.99,37900.0,33.7709,33.787,33.7468,33.7709,37900.0
2013-03-12 12:45:00,42.0,42.01,41.96,41.98,47100.0,33.779,33.787,33.7468,33.7629,47100.0
2013-03-12 12:50:00,41.98,42.01,41.96,42.0,22200.0,33.7629,33.787,33.7468,33.779,22200.0
2013-03-12 12:55:00,41.99,42.01,41.96,41.98,60000.0,33.7709,33.787,33.7468,33.7629,60000.0
2013-03-12 13:00:00,41.98,41.99,41.97,41.98,55000.0,33.7629,33.7709,33.7549,33.7629,55000.0
2013-03-12 13:05:00,41.98,42.0,41.96,41.98,65200.0,33.7629,33.779,33.7468,33.7629,65200.0
2013-03-12 13:10:00,41.97,42.0,41.96,41.98,47600.0,33.7549,33.779,33.7468,33.7629,47600.0
2013-03-12 13:15:00,41.99,42.03,41.98,42.03,56300.0,33.7709,33.8031,33.7629,33.8031,56300.0
2013-03-12 13:20:00,42.03,42.04,41.98,42.0,96100.0,33.8031,33.8112,33.7629,33.779,96100.0
2013-03-12 13:25:00,42.0,42.0,41.95,41.97,39600.0,33.779,33.779,33.7388,33.7549,39600.0
2013-03-12 13:30:00,41.97,42.0,41.95,42.0,35900.0,33.7549,33.779,33.7388,33.779,35900.0
2013-03-12 13:35:00,41.99,42.0,41.95,41.96,52900.0,33.7709,33.779,33.7388,33.7468,52900.0
2013-03-12 13:40:00,41.97,41.98,41.9,41.94,115500.0,33.7549,33.7629,33.6986,33.7307,115500.0
2013-03-12 13:45:00,41.94,41.97,41.86,41.88,50900.0,33.7307,33.7549,33.6664,33.6825,50900.0
2013-03-12 13:50:00,41.89,41.91,41.77,41.78,89400.0,33.6905,33.7066,33.594,33.602,89400.0
2013-03-12 13:55:00,41.77,41.84,41.77,41.83,70600.0,33.594,33.6503,33.594,33.6423,70600.0
2013-03-12 14:00:00,41.84,41.87,41.83,41.84,46800.0,33.6503,33.6744,33.6423,33.6503,46800.0
2013-03-12 14:05:00,41.83,41.84,41.76,41.8,63400.0,33.6423,33.6503,33.586,33.6181,63400.0
2013-03-12 14:10:00,41.8,41.8,41.71,41.77,100000.0,33.6181,33.6181,33.5458,33.594,100000.0
2013-03-12 14:15:00,41.77,41.79,41.73,41.78,40200.0,33.594,33.6101,33.5618,33.602,40200.0
2013-03-12 14:20:00,41.78,41.8,41.75,41.78,29600.0,33.602,33.6181,33.5779,33.602,29600.0
2013-03-12 14:25:00,41.78,41.8,41.77,41.79,34300.0,33.602,33.6181,33.594,33.6101,34300.0
2013-03-12 14:30:00,41.79,41.84,41.74,41.77,50900.0,33.6101,33.6503,33.5699,33.594,50900.0
2013-03-12 14:35:00,41.77,41.84,41.77,41.84,32400.0,33.594,33.6503,33.594,33.6503,32400.0
2013-03-12 14:40:00,41.84,41.89,41.84,41.88,43300.0,33.6503,33.6905,33.6503,33.6825,43300.0
2013-03-12 14:45:00,41.89,41.92,41.88,41.89,45200.0,33.6905,33.7146,33.6825,33.6905,45200.0
2013-03-12 14:50:00,41.9,41.93,41.88,41.88,32800.0,33.6986,33.7227,33.6825,33.6825,32800.0
2013-03-12 14:55:00,41.89,41.89,41.81,41.83,35100.0,33.6905,33.6905,33.6262,33.6423,35100.0
2013-03-12 15:00:00,41.83,41.88,41.83,41.87,31500.0,33.6423,33.6825,33.6423,33.6744,31500.0
2013-03-12 15:05:00,41.87,41.87,41.82,41.84,42700.0,33.6744,33.6744,33.6342,33.6503,42700.0
2013-03-12 15:10:00,41.85,41.92,41.84,41.91,59200.0,33.6583,33.7146,33.6503,33.7066,59200.0
2013-03-12 15:15:00,41.92,41.97,41.9,41.96,59000.0,33.7146,33.7549,33.6986,33.7468,59000.0
2013-03-12 15:20:00,41.96,42.04,41.93,42.02,78500.0,33.7468,33.8112,33.7227,33.7951,78500.0
2013-03-12 15:25:00,42.02,42.04,41.94,41.97,58600.0,33.7951,33.8112,33.7307,33.7549,58600.0
2013-03-12 15:30:00,41.97,41.99,41.96,41.98,43100.0,33.7549,33.7709,33.7468,33.7629,43100.0
2013-03-12 15:35:00,41.98,42.02,41.97,41.99,67100.0,33.7629,33.7951,33.7549,33.7709,67100.0
2013-03-12 15:40:00,42.0,42.0,41.96,41.96,67200.0,33.779,33.779,33.7468,33.7468,67200.0
2013-03-12 15:45:00,41.95,41.97,41.94,41.95,109200.0,33.7388,33.7549,33.7307,33.7388,109200.0
2013-03-12 15:50:00,41.95,41.98,41.94,41.98,164000.0,33.7388,33.7629,33.7307,33.7629,164000.0
2013-03-12 15:55:00,41.98,41.98,41.91,41.96,355500.0,33.7629,33.7629,33.7066,33.7468,355500.0
2013-03-13 09:30:00,41.99,42.32,41.97,42.26,83900.0,33.7709,34.0364,33.7549,33.9881,83900.0
2013-03-13 09:35:00,42.25,42.38,42.2,42.29,114900.0,33.9801,34.0846,33.9398,34.0122,114900.0
2013-03-13 09:40:00,42.29,42.29,41.86,41.9,110000.0,34.0122,34.0122,33.6664,33.6986,110000.0
2013-03-13 09:45:00,41.89,41.91,41.8,41.87,98000.0,33.6905,33.7066,33.6181,33.6744,98000.0
2013-03-13 09:50:00,41.85,41.93,41.8,41.87,77600.0,33.6583,33.7227,33.6181,33.6744,77600.0
2013-03-13 09:55:00,41.88,41.97,41.88,41.96,89200.0,33.6825,33.7549,33.6825,33.7468,89200.0
2013-03-13 10:00:00,41.95,41.95,41.82,41.89,54600.0,33.7388,33.7388,33.6342,33.6905,54600.0
2013-03-13 10:05:00,41.88,41.95,41.84,41.85,37000.0,33.6825,33.7388,33.6503,33.6583,37000.0
2013-03-13 10:10:00,41.84,41.88,41.79,41.87,69900.0,33.6503,33.6825,33.6101,33.6744,69900.0
2013-03-13 10:15:00,41.86,41.89,41.83,41.88,39500.0,33.6664,33.6905,33.6423,33.6825,39500.0
2013-03-13 10:20:00,41.88,41.89,41.8,41.83,44200.0,33.6825,33.6905,33.6181,33.6423,44200.0
2013-03-13 10:25:00,41.83,41.84,41.76,41.8,52600.0,33.6423,33.6503,33.586,33.6181,52600.0
2013-03-13 10:30:00,41.79,41.83,41.78,41.79,18500.0,33.6101,33.6423,33.602,33.6101,18500.0
2013-03-13 10:35:00,41.79,41.9,41.78,41.89,158200.0,33.6101,33.6986,33.602,33.6905,158200.0
2013-03-13 10:40:00,41.88,41.92,41.8,41.91,40100.0,33.6825,33.7146,33.6181,33.7066,40100.0
2013-03-13 10:45:00,41.91,41.96,41.88,41.96,32100.0,33.7066,33.7468,33.6825,33.7468,32100.0
2013-03-13 10:50:00,41.96,42.02,41.95,41.95,156900.0,33.7468,33.7951,33.7388,33.7388,156900.0
2013-03-13 10:55:00,41.95,41.96,41.92,41.93,57600.0,33.7388,33.7468,33.7146,33.7227,57600.0
2013-03-13 11:00:00,41.94,42.07,41.92,42.03,99600.0,33.7307,33.8353,33.7146,33.8031,99600.0
2013-03-13 11:05:00,42.03,42.06,41.98,42.04,114300.0,33.8031,33.8272,33.7629,33.8112,114300.0
2013-03-13 11:10:00,42.03,42.22,42.03,42.2,91800.0,33.8031,33.9559,33.8031,33.9398,91800.0
2013-03-13 11:15:00,42.2,42.24,42.16,42.22,65300.0,33.9398,33.972,33.9077,33.9559,65300.0
2013-03-13 11:20:00,42.22,42.27,42.22,42.27,119700.0,33.9559,33.9961,33.9559,33.9961,119700.0
2013-03-13 11:25:00,42.26,42.29,42.2,42.2,48600.0,33.9881,34.0122,33.9398,33.9398,48600.0
2013-03-13 11:30:00,42.19,42.21,42.13,42.14,61900.0,33.9318,33.9479,33.8835,33.8916,61900.0
2013-03-13 11:35:00,42.13,42.14,42.06,42.08,52000.0,33.8835,33.8916,33.8272,33.8433,52000.0
2013-03-13 11:40:00,42.09,42.12,42.05,42.08,39800.0,33.8514,33.8755,33.8192,33.8433,39800.0
2013-03-13 11:45:00,42.09,42.16,42.06,42.16,65700.0,33.8514,33.9077,33.8272,33.9077,65700.0
2013-03-13 11:50:00,42.16,42.19,42.12,42.16,42000.0,33.9077,33.9318,33.8755,33.9077,42000.0
2013-03-13 11:55:00,42.17,42.17,42.08,42.1,52600.0,33.9157,33.9157,33.8433,33.8594,52600.0
2013-03-13 12:00:00,42.11,42.13,42.07,42.1,39500.0,33.8675,33.8835,33.8353,33.8594,39500.0
2013-03-13 12:05:00,42.1,42.15,42.09,42.13,34200.0,33.8594,33.8996,33.8514,33.8835,34200.0
2013-03-13 12:10:00,42.12,42.12,42.02,42.04,132900.0,33.8755,33.8755,33.7951,33.8112,132900.0
2013-03-13 12:15:00,42.04,42.08,42.01,42.07,47000.0,33.8112,33.8433,33.787,33.8353,47000.0
2013-03-13 12:20:00,42.08,42.1,42.04,42.06,40900.0,33.8433,33.8594,33.8112,33.8272,40900.0
2013-03-13 12:25:00,42.07,42.12,42.07,42.09,31800.0,33.8353,33.8755,33.8353,33.8514,31800.0
2013-03-13 12:30:00,42.09,42.13,42.07,42.11,43800.0,33.8514,33.8835,33.8353,33.8675,43800.0
2013-03-13 12:35:00,42.11,42.13,42.08,42.12,30600.0,33.8675,33.8835,33.8433,33.8755,30600.0
2013-03-13 12:40:00,42.13,42.16,42.07,42.08,37100.0,33.8835,33.9077,33.8353,33.8433,37100.0
2013-03-13 12:45:00,42.08,42.09,42.05,42.06,18700.0,33.8433,33.8514,33.8192,33.8272,18700.0
2013-03-13 12:50:00,42.05,42.08,42.01,42.03,35400.0,33.8192,33.8433,33.787,33.8031,35400.0
2013-03-13 12:55:00,42.03,42.04,41.98,42.01,24900.0,33.8031,33.8112,33.7629,33.787,24900.0
2013-03-13 13:00:00,42.02,42.02,41.97,41.97,15200.0,33.7951,33.7951,33.7549,33.7549,15200.0
2013-03-13 13:05:00,41.97,41.99,41.95,41.99,30800.0,33.7549,33.7709,33.7388,33.7709,30800.0
2013-03-13 13:10:00,41.99,41.99,41.95,41.98,55600.0,33.7709,33.7709,33.7388,33.7629,55600.0
2013-03-13 13:15:00,41.98,41.98,41.89,41.9,111200.0,33.7629,33.7629,33.6905,33.6986,111200.0
2013-03-13 13:20:00,41.89,41.9,41.87,41.89,29600.0,33.6905,33.6986,33.6744,33.6905,29600.0
2013-03-13 13:25:00,41.9,41.92,41.88,41.9,30000.0,33.6986,33.7146,33.6825,33.6986,30000.0
2013-03-13 13:30:00,41.9,41.92,41.89,41.92,51200.0,33.6986,33.7146,33.6905,33.7146,51200.0
2013-03-13 13:35:00,41.93,41.95,41.91,41.91,46000.0,33.7227,33.7388,33.7066,33.7066,46000.0
2013-03-13 13:40:00,41.92,41.93,41.89,41.91,85700.0,33.7146,33.7227,33.6905,33.7066,85700.0
2013-03-13 13:45:00,41.91,41.91,41.88,41.89,108500.0,33.7066,33.7066,33.6825,33.6905,108500.0
2013-03-13 13:50:00,41.89,41.9,41.87,41.87,271500.0,33.6905,33.6986,33.6744,33.6744,271500.0
2013-03-13 13:55:00,41.86,41.87,41.8,41.8,84700.0,33.6664,33.6744,33.6181,33.6181,84700.0
2013-03-13 14:00:00,41.8,41.85,41.8,41.85,57100.0,33.6181,33.6583,33.6181,33.6583,57100.0
2013-03-13 14:05:00,41.85,41.86,41.84,41.86,49500.0,33.6583,33.6664,33.6503,33.6664,49500.0
2013-03-13 14:10:00,41.86,41.86,41.84,41.86,38900.0,33.6664,33.6664,33.6503,33.6664,38900.0
2013-03-13 14:15:00,41.86,41.86,41.84,41.85,64800.0,33.6664,33.6664,33.6503,33.6583,64800.0
2013-03-13 14:20:00,41.86,41.87,41.82,41.83,46100.0,33.6664,33.6744,33.6342,33.6423,46100.0
2013-03-13 14:25:00,41.84,41.86,41.82,41.82,79500.0,33.6503,33.6664,33.6342,33.6342,79500.0
2013-03-13 14:30:00,41.83,41.83,41.78,41.8,105100.0,33.6423,33.6423,33.602,33.6181,105100.0
2013-03-13 14:35:00,41.79,41.8,41.75,41.76,76000.0,33.6101,33.6181,33.5779,33.586,76000.0
2013-03-13 14:40:00,41.75,41.75,41.72,41.73,49100.0,33.5779,33.5779,33.5538,33.5618,49100.0
2013-03-13 14:45:00,41.74,41.76,41.69,41.74,122600.0,33.5699,33.586,33.5297,33.5699,122600.0
2013-03-13 14:50:00,41.75,41.76,41.72,41.73,66000.0,33.5779,33.586,33.5538,33.5618,66000.0
2013-03-13 14:55:00,41.75,41.76,41.72,41.75,45600.0,33.5779,33.586,33.5538,33.5779,45600.0
2013-03-13 15:00:00,41.75,41.76,41.74,41.75,70400.0,33.5779,33.586,33.5699,33.5779,70400.0
2013-03-13 15:05:00,41.75,41.75,41.67,41.68,126000.0,33.5779,33.5779,33.5136,33.5216,126000.0
2013-03-13 15:10:00,41.68,41.74,41.67,41.71,263800.0,33.5216,33.5699,33.5136,33.5458,263800.0
2013-03-13 15:15:00,41.71,41.71,41.64,41.66,66800.0,33.5458,33.5458,33.4895,33.5055,66800.0
2013-03-13 15:20:00,41.66,41.7,41.66,41.7,73800.0,33.5055,33.5377,33.5055,33.5377,73800.0
2013-03-13 15:25:00,41.69,41.7,41.65,41.69,159400.0,33.5297,33.5377,33.4975,33.5297,159400.0
2013-03-13 15:30:00,41.69,41.76,41.68,41.73,120500.0,33.5297,33.586,33.5216,33.5618,120500.0
2013-03-13 15:35:00,41.73,41.84,41.73,41.81,707600.0,33.5618,33.6503,33.5618,33.6262,707600.0
2013-03-13 15:40:00,41.81,41.83,41.78,41.83,204600.0,33.6262,33.6423,33.602,33.6423,204600.0
2013-03-13 15:45:00,41.83,41.91,41.83,41.88,629500.0,33.6423,33.7066,33.6423,33.6825,629500.0
2013-03-13 15:50:00,41.88,41.89,41.82,41.84,184100.0,33.6825,33.6905,33.6342,33.6503,184100.0
2013-03-13 15:55:00,41.84,41.87,41.83,41.83,353600.0,33.6503,33.6744,33.6423,33.6423,353600.0
2013-03-14 09:30:00,41.97,42.04,41.9,41.97,131600.0,33.7549,33.8112,33.6986,33.7549,131600.0
2013-03-14 09:35:00,41.97,42.03,41.97,41.98,95500.0,33.7549,33.8031,33.7549,33.7629,95500.0
2013-03-14 09:40:00,41.99,42.01,41.9,41.94,79400.0,33.7709,33.787,33.6986,33.7307,79400.0
2013-03-14 09:45:00,41.94,42.02,41.91,42.01,116200.0,33.7307,33.7951,33.7066,33.787,116200.0
2013-03-14 09:50:00,42.01,42.07,41.98,42.05,108300.0,33.787,33.8353,33.7629,33.8192,108300.0
2013-03-14 09:55:00,42.05,42.06,41.96,42.02,141400.0,33.8192,33.8272,33.7468,33.7951,141400.0
2013-03-14 10:00:00,42.02,42.11,42.0,42.03,129200.0,33.7951,33.8675,33.779,33.8031,129200.0
2013-03-14 10:05:00,42.03,42.05,41.96,41.99,72500.0,33.8031,33.8192,33.7468,33.7709,72500.0
2013-03-14 10:10:00,41.99,42.0,41.84,41.84,139400.0,33.7709,33.779,33.6503,33.6503,139400.0
2013-03-14 10:15:00,41.84,41.88,41.64,41.84,386800.0,33.6503,33.6825,33.4895,33.6503,386800.0
2013-03-14 10:20:00,41.84,41.85,41.71,41.78,151900.0,33.6503,33.6583,33.5458,33.602,151900.0
2013-03-14 10:25:00,41.78,41.87,41.78,41.81,107800.0,33.602,33.6744,33.602,33.6262,107800.0
2013-03-14 10:30:00,41.81,41.92,41.78,41.86,196700.0,33.6262,33.7146,33.602,33.6664,196700.0
2013-03-14 10:35:00,41.85,41.95,41.85,41.91,99600.0,33.6583,33.7388,33.6583,33.7066,99600.0
2013-03-14 10:40:00,41.92,41.98,41.87,41.92,146500.0,33.7146,33.7629,33.6744,33.7146,146500.0
2013-03-14 10:45:00,41.93,41.96,41.89,41.96,86300.0,33.7227,33.7468,33.6905,33.7468,86300.0
2013-03-14 10:50:00,41.96,41.98,41.9,41.98,39200.0,33.7468,33.7629,33.6986,33.7629,39200.0
2013-03-14 10:55:00,41.98,42.01,41.93,41.95,71700.0,33.7629,33.787,33.7227,33.7388,71700.0
2013-03-14 11:00:00,41.95,41.97,41.89,41.9,48900.0,33.7388,33.7549,33.6905,33.6986,48900.0
2013-03-14 11:05:00,41.91,41.92,41.81,41.88,69000.0,33.7066,33.7146,33.6262,33.6825,69000.0
2013-03-14 11:10:00,41.89,41.91,41.82,41.86,58000.0,33.6905,33.7066,33.6342,33.6664,58000.0
2013-03-14 11:15:00,41.86,41.93,41.86,41.89,50700.0,33.6664,33.7227,33.6664,33.6905,50700.0
2013-03-14 11:20:00,41.89,41.91,41.86,41.88,49500.0,33.6905,33.7066,33.6664,33.6825,49500.0
2013-03-14 11:25:00,41.89,41.9,41.86,41.89,32800.0,33.6905,33.6986,33.6664,33.6905,32800.0
2013-03-14 11:30:00,41.9,41.9,41.85,41.87,51900.0,33.6986,33.6986,33.6583,33.6744,51900.0
2013-03-14 11:35:00,41.86,41.91,41.84,41.9,52800.0,33.6664,33.7066,33.6503,33.6986,52800.0
2013-03-14 11:40:00,41.91,41.96,41.88,41.92,64900.0,33.7066,33.7468,33.6825,33.7146,64900.0
2013-03-14 11:45:00,41.93,41.99,41.92,41.93,37400.0,33.7227,33.7709,33.7146,33.7227,37400.0
2013-03-14 11:50:00,41.94,41.97,41.92,41.93,74700.0,33.7307,33.7549,33.7146,33.7227,74700.0
2013-03-14 11:55:00,41.93,42.01,41.93,41.98,129500.0,33.7227,33.787,33.7227,33.7629,129500.0
2013-03-14 12:00:00,41.98,42.0,41.95,41.98,72200.0,33.7629,33.779,33.7388,33.7629,72200.0
2013-03-14 12:05:00,42.0,42.04,41.99,42.01,104800.0,33.779,33.8112,33.7709,33.787,104800.0
2013-03-14 12:10:00,42.02,42.02,41.98,41.98,101800.0,33.7951,33.7951,33.7629,33.7629,101800.0
2013-03-14 12:15:00,41.98,42.05,41.98,42.03,177800.0,33.7629,33.8192,33.7629,33.8031,177800.0
2013-03-14 12:20:00,42.02,42.02,41.94,42.0,57800.0,33.7951,33.7951,33.7307,33.779,57800.0
2013-03-14 12:25:00,42.0,42.02,41.94,41.94,146500.0,33.779,33.7951,33.7307,33.7307,146500.0
2013-03-14 12:30:00,41.95,42.06,41.94,42.04,90800.0,33.7388,33.8272,33.7307,33.8112,90800.0
2013-03-14 12:35:00,42.04,42.14,42.04,42.08,146900.0,33.8112,33.8916,33.8112,33.8433,146900.0
2013-03-14 12:40:00,42.08,42.1,42.04,42.06,43900.0,33.8433,33.8594,33.8112,33.8272,43900.0
2013-03-14 12:45:00,42.06,42.09,42.02,42.03,21500.0,33.8272,33.8514,33.7951,33.8031,21500.0
2013-03-14 12:50:00,42.02,42.1,42.02,42.09,53700.0,33.7951,33.8594,33.7951,33.8514,53700.0
2013-03-14 12:55:00,42.09,42.09,42.04,42.04,24400.0,33.8514,33.8514,33.8112,33.8112,24400.0
2013-03-14 13:00:00,42.03,42.1,42.03,42.08,66400.0,33.8031,33.8594,33.8031,33.8433,66400.0
2013-03-14 13:05:00,42.08,42.13,42.06,42.12,51600.0,33.8433,33.8835,33.8272,33.8755,51600.0
2013-03-14 13:10:00,42.12,42.16,42.12,42.16,45300.0,33.8755,33.9077,33.8755,33.9077,45300.0
2013-03-14 13:15:00,42.17,42.19,42.16,42.18,25300.0,33.9157,33.9318,33.9077,33.9238,25300.0
2013-03-14 13:20:00,42.18,42.2,42.12,42.14,87600.0,33.9238,33.9398,33.8755,33.8916,87600.0
2013-03-14 13:25:00,42.15,42.16,42.11,42.11,45500.0,33.8996,33.9077,33.8675,33.8675,45500.0
2013-03-14 13:30:00,42.11,42.14,42.09,42.13,38700.0,33.8675,33.8916,33.8514,33.8835,38700.0
2013-03-14 13:35:00,42.12,42.18,42.11,42.18,44500.0,33.8755,33.9238,33.8675,33.9238,44500.0
2013-03-14 13:40:00,42.18,42.19,42.13,42.13,34400.0,33.9238,33.9318,33.8835,33.8835,34400.0
2013-03-14 13:45:00,42.14,42.21,42.14,42.18,33400.0,33.8916,33.9479,33.8916,33.9238,33400.0
2013-03-14 13:50:00,42.19,42.22,42.15,42.17,66000.0,33.9318,33.9559,33.8996,33.9157,66000.0
2013-03-14 13:55:00,42.17,42.2,42.1,42.11,42300.0,33.9157,33.9398,33.8594,33.8675,42300.0
2013-03-14 14:00:00,42.11,42.17,42.11,42.16,20400.0,33.8675,33.9157,33.8675,33.9077,20400.0
2013-03-14 14:05:00,42.15,42.19,42.12,42.19,39800.0,33.8996,33.9318,33.8755,33.9318,39800.0
2013-03-14 14:10:00,42.18,42.22,42.17,42.21,46400.0,33.9238,33.9559,33.9157,33.9479,46400.0
2013-03-14 14:15:00,42.2,42.25,42.15,42.22,83700.0,33.9398,33.9801,33.8996,33.9559,83700.0
2013-03-14 14:20:00,42.22,42.25,42.21,42.24,39400.0,33.9559,33.9801,33.9479,33.972,39400.0
2013-03-14 14:25:00,42.24,42.28,42.21,42.23,138500.0,33.972,34.0042,33.9479,33.964,138500.0
2013-03-14 14:30:00,42.23,42.24,42.2,42.22,60700.0,33.964,33.972,33.9398,33.9559,60700.0
2013-03-14 14:35:00,42.22,42.26,42.22,42.24,52700.0,33.9559,33.9881,33.9559,33.972,52700.0
2013-03-14 14:40:00,42.23,42.27,42.23,42.26,38100.0,33.964,33.9961,33.964,33.9881,38100.0
2013-03-14 14:45:00,42.25,42.26,42.23,42.26,65900.0,33.9801,33.9881,33.964,33.9881,65900.0
2013-03-14 14:50:00,42.26,42.27,42.25,42.26,47800.0,33.9881,33.9961,33.9801,33.9881,47800.0
2013-03-14 14:55:00,42.26,42.36,42.25,42.34,102400.0,33.9881,34.0685,33.9801,34.0524,102400.0
2013-03-14 15:00:00,42.35,42.41,42.34,42.38,137100.0,34.0605,34.1087,34.0524,34.0846,137100.0
2013-03-14 15:05:00,42.39,42.43,42.37,42.38,170400.0,34.0926,34.1248,34.0766,34.0846,170400.0
2013-03-14 15:10:00,42.38,42.46,42.37,42.46,158000.0,34.0846,34.1489,34.0766,34.1489,158000.0
2013-03-14 15:15:00,42.45,42.47,42.43,42.45,96900.0,34.1409,34.157,34.1248,34.1409,96900.0
2013-03-14 15:20:00,42.45,42.48,42.45,42.46,81600.0,34.1409,34.165,34.1409,34.1489,81600.0
2013-03-14 15:25:00,42.45,42.46,42.34,42.35,229300.0,34.1409,34.1489,34.0524,34.0605,229300.0
2013-03-14 15:30:00,42.36,42.43,42.35,42.41,113200.0,34.0685,34.1248,34.0605,34.1087,113200.0
2013-03-14 15:35:00,42.41,42.51,42.4,42.5,193300.0,34.1087,34.1892,34.1007,34.1811,193300.0
2013-03-14 15:40:00,42.51,42.56,42.48,42.54,225600.0,34.1892,34.2294,34.165,34.2133,225600.0
2013-03-14 15:45:00,42.54,42.57,42.5,42.57,263700.0,34.2133,34.2374,34.1811,34.2374,263700.0
2013-03-14 15:50:00,42.57,42.64,42.57,42.61,515300.0,34.2374,34.2937,34.2374,34.2696,515300.0
2013-03-14 15:55:00,42.61,42.61,42.51,42.53,484200.0,34.2696,34.2696,34.1892,34.2052,484200.0
2013-03-15 09:30:00,42.35,42.45,42.21,42.34,1446400.0,34.0605,34.1409,33.9479,34.0524,1446400.0
2013-03-15 09:35:00,42.35,42.64,42.33,42.33,217000.0,34.0605,34.2937,34.0444,34.0444,217000.0
2013-03-15 09:40:00,42.33,42.48,42.3,42.45,153700.0,34.0444,34.165,34.0203,34.1409,153700.0
2013-03-15 09:45:00,42.42,42.44,42.19,42.29,328600.0,34.1168,34.1329,33.9318,34.0122,328600.0
2013-03-15 09:50:00,42.3,42.36,42.2,42.21,364900.0,34.0203,34.0685,33.9398,33.9479,364900.0
2013-03-15 09:55:00,42.22,42.29,42.1,42.27,218800.0,33.9559,34.0122,33.8594,33.9961,218800.0
2013-03-15 10:00:00,42.27,42.3,42.2,42.25,188800.0,33.9961,34.0203,33.9398,33.9801,188800.0
2013-03-15 10:05:00,42.25,42.3,42.23,42.29,304100.0,33.9801,34.0203,33.964,34.0122,304100.0
2013-03-15 10:10:00,42.3,42.31,42.23,42.24,82500.0,34.0203,34.0283,33.964,33.972,82500.0
2013-03-15 10:15:00,42.23,42.23,42.1,42.15,93000.0,33.964,33.964,33.8594,33.8996,93000.0
2013-03-15 10:20:00,42.15,42.19,42.12,42.14,139300.0,33.8996,33.9318,33.8755,33.8916,139300.0
2013-03-15 10:25:00,42.15,42.17,42.12,42.16,137500.0,33.8996,33.9157,33.8755,33.9077,137500.0
2013-03-15 10:30:00,42.16,42.19,42.13,42.17,163900.0,33.9077,33.9318,33.8835,33.9157,163900.0
2013-03-15 10:35:00,42.17,42.21,42.15,42.21,78800.0,33.9157,33.9479,33.8996,33.9479,78800.0
2013-03-15 10:40:00,42.21,42.23,42.16,42.21,192200.0,33.9479,33.964,33.9077,33.9479,192200.0
2013-03-15 10:45:00,42.21,42.22,42.14,42.16,134700.0,33.9479,33.9559,33.8916,33.9077,134700.0
2013-03-15 10:50:00,42.16,42.24,42.16,42.22,55000.0,33.9077,33.972,33.9077,33.9559,55000.0
2013-03-15 10:55:00,42.22,42.23,42.19,42.23,141000.0,33.9559,33.964,33.9318,33.964,141000.0
2013-03-15 11:00:00,42.23,42.23,42.19,42.22,95400.0,33.964,33.964,33.9318,33.9559,95400.0
2013-03-15 11:05:00,42.22,42.35,42.22,42.34,127900.0,33.9559,34.0605,33.9559,34.0524,127900.0
2013-03-15 11:10:00,42.35,42.37,42.31,42.37,156400.0,34.0605,34.0766,34.0283,34.0766,156400.0
2013-03-15 11:15:00,42.37,42.41,42.36,42.38,80900.0,34.0766,34.1087,34.0685,34.0846,80900.0
2013-03-15 11:20:00,42.38,42.4,42.33,42.36,88600.0,34.0846,34.1007,34.0444,34.0685,88600.0
2013-03-15 11:25:00,42.35,42.36,42.34,42.35,88800.0,34.0605,34.0685,34.0524,34.0605,88800.0
2013-03-15 11:30:00,42.35,42.46,42.33,42.44,109100.0,34.0605,34.1489,34.0444,34.1329,109100.0
2013-03-15 11:35:00,42.45,42.46,42.43,42.45,70500.0,34.1409,34.1489,34.1248,34.1409,70500.0
2013-03-15 11:40:00,42.46,42.46,42.41,42.41,54800.0,34.1489,34.1489,34.1087,34.1087,54800.0
2013-03-15 11:45:00,42.4,42.4,42.33,42.33,49200.0,34.1007,34.1007,34.0444,34.0444,49200.0
2013-03-15 11:50:00,42.32,42.35,42.27,42.34,97400.0,34.0364,34.0605,33.9961,34.0524,97400.0
2013-03-15 11:55:00,42.35,42.43,42.34,42.43,70500.0,34.0605,34.1248,34.0524,34.1248,70500.0
2013-03-15 12:00:00,42.43,42.46,42.36,42.36,83400.0,34.1248,34.1489,34.0685,34.0685,83400.0
2013-03-15 12:05:00,42.36,42.38,42.33,42.37,41100.0,34.0685,34.0846,34.0444,34.0766,41100.0
2013-03-15 12:10:00,42.37,42.39,42.35,42.35,32300.0,34.0766,34.0926,34.0605,34.0605,32300.0
2013-03-15 12:15:00,42.36,42.42,42.36,42.41,28300.0,34.0685,34.1168,34.0685,34.1087,28300.0
2013-03-15 12:20:00,42.41,42.41,42.3,42.32,60500.0,34.1087,34.1087,34.0203,34.0364,60500.0
2013-03-15 12:25:00,42.32,42.38,42.3,42.33,55600.0,34.0364,34.0846,34.0203,34.0444,55600.0
2013-03-15 12:30:00,42.32,42.38,42.29,42.38,63900.0,34.0364,34.0846,34.0122,34.0846,63900.0
2013-03-15 12:35:00,42.38,42.42,42.33,42.41,136400.0,34.0846,34.1168,34.0444,34.1087,136400.0
2013-03-15 12:40:00,42.4,42.47,42.38,42.45,143800.0,34.1007,34.157,34.0846,34.1409,143800.0
2013-03-15 12:45:00,42.45,42.46,42.4,42.41,57700.0,34.1409,34.1489,34.1007,34.1087,57700.0
2013-03-15 12:50:00,42.41,42.44,42.36,42.37,46600.0,34.1087,34.1329,34.0685,34.0766,46600.0
2013-03-15 12:55:00,42.37,42.39,42.33,42.33,48000.0,34.0766,34.0926,34.0444,34.0444,48000.0
2013-03-15 13:00:00,42.34,42.35,42.29,42.29,42400.0,34.0524,34.0605,34.0122,34.0122,42400.0
2013-03-15 13:05:00,42.29,42.3,42.25,42.28,24600.0,34.0122,34.0203,33.9801,34.0042,24600.0
2013-03-15 13:10:00,42.27,42.32,42.27,42.32,39100.0,33.9961,34.0364,33.9961,34.0364,39100.0
2013-03-15 13:15:00,42.32,42.4,42.32,42.39,25100.0,34.0364,34.1007,34.0364,34.0926,25100.0
2013-03-15 13:20:00,42.39,42.41,42.3,42.31,76000.0,34.0926,34.1087,34.0203,34.0283,76000.0
2013-03-15 13:25:00,42.31,42.36,42.3,42.33,27400.0,34.0283,34.0685,34.0203,34.0444,27400.0
2013-03-15 13:30:00,42.34,42.35,42.32,42.33,27400.0,34.0524,34.0605,34.0364,34.0444,27400.0
2013-03-15 13:35:00,42.33,42.35,42.32,42.33,21200.0,34.0444,34.0605,34.0364,34.0444,21200.0
2013-03-15 13:40:00,42.32,42.34,42.3,42.31,28300.0,34.0364,34.0524,34.0203,34.0283,28300.0
2013-03-15 13:45:00,42.31,42.32,42.3,42.32,28800.0,34.0283,34.0364,34.0203,34.0364,28800.0
2013-03-15 13:50:00,42.32,42.35,42.31,42.34,74500.0,34.0364,34.0605,34.0283,34.0524,74500.0
2013-03-15 13:55:00,42.34,42.34,42.3,42.3,50800.0,34.0524,34.0524,34.0203,34.0203,50800.0
2013-03-15 14:00:00,42.3,42.31,42.3,42.3,40800.0,34.0203,34.0283,34.0203,34.0203,40800.0
2013-03-15 14:05:00,42.3,42.31,42.25,42.29,93600.0,34.0203,34.0283,33.9801,34.0122,93600.0
2013-03-15 14:10:00,42.27,42.28,42.24,42.27,77000.0,33.9961,34.0042,33.972,33.9961,77000.0
2013-03-15 14:15:00,42.27,42.27,42.18,42.19,98900.0,33.9961,33.9961,33.9238,33.9318,98900.0
2013-03-15 14:20:00,42.18,42.2,42.14,42.2,125700.0,33.9238,33.9398,33.8916,33.9398,125700.0
2013-03-15 14:25:00,42.19,42.2,42.11,42.12,62200.0,33.9318,33.9398,33.8675,33.8755,62200.0
2013-03-15 14:30:00,42.13,42.16,42.09,42.11,103600.0,33.8835,33.9077,33.8514,33.8675,103600.0
2013-03-15 14:35:00,42.11,42.15,42.1,42.12,136000.0,33.8675,33.8996,33.8594,33.8755,136000.0
2013-03-15 14:40:00,42.13,42.21,42.12,42.2,54400.0,33.8835,33.9479,33.8755,33.9398,54400.0
2013-03-15 14:45:00,42.19,42.2,42.13,42.14,58200.0,33.9318,33.9398,33.8835,33.8916,58200.0
2013-03-15 14:50:00,42.13,42.13,41.96,41.99,245800.0,33.8835,33.8835,33.7468,33.7709,245800.0
2013-03-15 14:55:00,41.98,42.03,41.97,41.99,121000.0,33.7629,33.8031,33.7549,33.7709,121000.0
2013-03-15 15:00:00,42.0,42.09,42.0,42.09,91100.0,33.779,33.8514,33.779,33.8514,91100.0
2013-03-15 15:05:00,42.09,42.12,42.01,42.03,147400.0,33.8514,33.8755,33.787,33.8031,147400.0
2013-03-15 15:10:00,42.03,42.09,42.02,42.02,67300.0,33.8031,33.8514,33.7951,33.7951,67300.0
2013-03-15 15:15:00,42.03,42.08,42.0,42.06,96800.0,33.8031,33.8433,33.779,33.8272,96800.0
2013-03-15 15:20:00,42.05,42.1,42.04,42.05,84200.0,33.8192,33.8594,33.8112,33.8192,84200.0
2013-03-15 15:25:00,42.04,42.09,42.04,42.07,84800.0,33.8112,33.8514,33.8112,33.8353,84800.0
2013-03-15 15:30:00,42.07,42.07,41.99,42.03,190500.0,33.8353,33.8353,33.7709,33.8031,190500.0
2013-03-15 15:35:00,42.03,42.15,42.02,42.09,150400.0,33.8031,33.8996,33.7951,33.8514,150400.0
2013-03-15 15:40:00,42.09,42.09,42.05,42.05,230500.0,33.8514,33.8514,33.8192,33.8192,230500.0
2013-03-15 15:45:00,42.05,42.06,41.99,41.99,377000.0,33.8192,33.8272,33.7709,33.7709,377000.0
2013-03-15 15:50:00,42.0,42.01,41.94,41.96,782900.0,33.779,33.787,33.7307,33.7468,782900.0
2013-03-15 15:55:00,41.96,42.01,41.88,41.91,1271500.0,33.7468,33.787,33.6825,33.7066,1271500.0
2013-03-18 09:30:00,41.04,41.27,40.86,40.98,457000.0,33.0069,33.1919,32.8621,32.9586,457000.0
2013-03-18 09:35:00,40.99,41.11,40.89,41.06,224100.0,32.9667,33.0632,32.8863,33.023,224100.0
2013-03-18 09:40:00,41.07,41.36,41.05,41.15,146600.0,33.031,33.2643,33.0149,33.0954,146600.0
2013-03-18 09:45:00,41.15,41.19,41.07,41.07,123300.0,33.0954,33.1275,33.031,33.031,123300.0
2013-03-18 09:50:00,41.06,41.06,40.81,40.93,294200.0,33.023,33.023,32.8219,32.9184,294200.0
2013-03-18 09:55:00,40.94,41.14,40.93,41.06,109700.0,32.9265,33.0873,32.9184,33.023,109700.0
2013-03-18 10:00:00,41.06,41.22,41.01,41.14,335000.0,33.023,33.1517,32.9828,33.0873,335000.0
2013-03-18 10:05:00,41.13,41.3,41.13,41.23,280700.0,33.0793,33.216,33.0793,33.1597,280700.0
2013-03-18 10:10:00,41.23,41.47,41.23,41.46,163800.0,33.1597,33.3527,33.1597,33.3447,163800.0
2013-03-18 10:15:00,41.46,41.54,41.41,41.45,342300.0,33.3447,33.409,33.3045,33.3366,342300.0
2013-03-18 10:20:00,41.46,41.56,41.34,41.35,176000.0,33.3447,33.4251,33.2482,33.2562,176000.0
2013-03-18 10:25:00,41.34,41.55,41.34,41.53,100200.0,33.2482,33.4171,33.2482,33.401,100200.0
2013-03-18 10:30:00,41.53,41.58,41.48,41.56,121800.0,33.401,33.4412,33.3608,33.4251,121800.0
2013-03-18 10:35:00,41.57,41.67,41.55,41.64,164700.0,33.4332,33.5136,33.4171,33.4895,164700.0
2013-03-18 10:40:00,41.64,41.72,41.54,41.67,144600.0,33.4895,33.5538,33.409,33.5136,144600.0
2013-03-18 10:45:00,41.68,41.8,41.64,41.77,110300.0,33.5216,33.6181,33.4895,33.594,110300.0
2013-03-18 10:50:00,41.77,41.79,41.64,41.64,85800.0,33.594,33.6101,33.4895,33.4895,85800.0
2013-03-18 10:55:00,41.65,41.72,41.55,41.56,76700.0,33.4975,33.5538,33.4171,33.4251,76700.0
2013-03-18 11:00:00,41.56,41.65,41.55,41.64,83300.0,33.4251,33.4975,33.4171,33.4895,83300.0
2013-03-18 11:05:00,41.65,41.65,41.57,41.58,98100.0,33.4975,33.4975,33.4332,33.4412,98100.0
2013-03-18 11:10:00,41.58,41.66,41.57,41.57,80500.0,33.4412,33.5055,33.4332,33.4332,80500.0
2013-03-18 11:15:00,41.57,41.6,41.51,41.55,104300.0,33.4332,33.4573,33.3849,33.4171,104300.0
2013-03-18 11:20:00,41.55,41.59,41.53,41.58,48000.0,33.4171,33.4492,33.401,33.4412,48000.0
2013-03-18 11:25:00,41.58,41.6,41.51,41.54,59700.0,33.4412,33.4573,33.3849,33.409,59700.0
2013-03-18 11:30:00,41.54,41.59,41.49,41.49,89000.0,33.409,33.4492,33.3688,33.3688,89000.0
2013-03-18 11:35:00,41.48,41.51,41.46,41.49,79400.0,33.3608,33.3849,33.3447,33.3688,79400.0
2013-03-18 11:40:00,41.5,41.52,41.43,41.43,79000.0,33.3769,33.3929,33.3206,33.3206,79000.0
2013-03-18 11:45:00,41.44,41.44,41.31,41.33,150600.0,33.3286,33.3286,33.224,33.2401,150600.0
2013-03-18 11:50:00,41.34,41.46,41.34,41.41,120500.0,33.2482,33.3447,33.2482,33.3045,120500.0
2013-03-18 11:55:00,41.41,41.43,41.36,41.37,93100.0,33.3045,33.3206,33.2643,33.2723,93100.0
2013-03-18 12:00:00,41.37,41.49,41.37,41.45,143800.0,33.2723,33.3688,33.2723,33.3366,143800.0
2013-03-18 12:05:00,41.45,41.46,41.4,41.45,84300.0,33.3366,33.3447,33.2964,33.3366,84300.0
2013-03-18 12:10:00,41.45,41.5,41.39,41.46,68300.0,33.3366,33.3769,33.2884,33.3447,68300.0
2013-03-18 12:15:00,41.46,41.5,41.41,41.41,64200.0,33.3447,33.3769,33.3045,33.3045,64200.0
2013-03-18 12:20:00,41.41,41.44,41.31,41.32,64900.0,33.3045,33.3286,33.224,33.2321,64900.0
2013-03-18 12:25:00,41.32,41.37,41.3,41.3,92800.0,33.2321,33.2723,33.216,33.216,92800.0
2013-03-18 12:30:00,41.3,41.33,41.22,41.22,136200.0,33.216,33.2401,33.1517,33.1517,136200.0
2013-03-18 12:35:00,41.23,41.3,41.23,41.29,70800.0,33.1597,33.216,33.1597,33.208,70800.0
2013-03-18 12:40:00,41.29,41.32,41.25,41.29,51000.0,33.208,33.2321,33.1758,33.208,51000.0
2013-03-18 12:45:00,41.28,41.32,41.26,41.29,67200.0,33.1999,33.2321,33.1838,33.208,67200.0
2013-03-18 12:50:00,41.29,41.33,41.23,41.33,60300.0,33.208,33.2401,33.1597,33.2401,60300.0
2013-03-18 12:55:00,41.34,41.37,41.3,41.36,70900.0,33.2482,33.2723,33.216,33.2643,70900.0
2013-03-18 13:00:00,41.37,41.37,41.31,41.35,83400.0,33.2723,33.2723,33.224,33.2562,83400.0
2013-03-18 13:05:00,41.35,41.38,41.33,41.38,46800.0,33.2562,33.2803,33.2401,33.2803,46800.0
2013-03-18 13:10:00,41.38,41.44,41.37,41.4,57700.0,33.2803,33.3286,33.2723,33.2964,57700.0
2013-03-18 13:15:00,41.41,41.42,41.32,41.34,55300.0,33.3045,33.3125,33.2321,33.2482,55300.0
2013-03-18 13:20:00,41.34,41.36,41.31,41.32,85700.0,33.2482,33.2643,33.224,33.2321,85700.0
2013-03-18 13:25:00,41.32,41.37,41.22,41.22,60500.0,33.2321,33.2723,33.1517,33.1517,60500.0
2013-03-18 13:30:00,41.23,41.28,41.16,41.17,145700.0,33.1597,33.1999,33.1034,33.1115,145700.0
2013-03-18 13:35:00,41.16,41.16,41.11,41.14,140300.0,33.1034,33.1034,33.0632,33.0873,140300.0
2013-03-18 13:40:00,41.15,41.16,41.11,41.14,245500.0,33.0954,33.1034,33.0632,33.0873,245500.0
2013-03-18 13:45:00,41.14,41.16,41.1,41.1,147600.0,33.0873,33.1034,33.0552,33.0552,147600.0
2013-03-18 13:50:00,41.11,41.15,41.05,41.07,91600.0,33.0632,33.0954,33.0149,33.031,91600.0
2013-03-18 13:55:00,41.07,41.11,40.95,41.02,261200.0,33.031,33.0632,32.9345,32.9908,261200.0
2013-03-18 14:00:00,41.01,41.09,41.01,41.09,90200.0,32.9828,33.0471,32.9828,33.0471,90200.0
2013-03-18 14:05:00,41.09,41.15,41.08,41.11,84900.0,33.0471,33.0954,33.0391,33.0632,84900.0
2013-03-18 14:10:00,41.1,41.11,41.04,41.05,122200.0,33.0552,33.0632,33.0069,33.0149,122200.0
2013-03-18 14:15:00,41.05,41.1,40.99,40.99,172500.0,33.0149,33.0552,32.9667,32.9667,172500.0
2013-03-18 14:20:00,40.99,41.03,40.98,41.01,99100.0,32.9667,32.9989,32.9586,32.9828,99100.0
2013-03-18 14:25:00,41.02,41.02,40.98,40.99,178200.0,32.9908,32.9908,32.9586,32.9667,178200.0
2013-03-18 14:30:00,41.0,41.0,40.92,40.92,117300.0,32.9747,32.9747,32.9104,32.9104,117300.0
2013-03-18 14:35:00,40.92,40.98,40.92,40.94,104100.0,32.9104,32.9586,32.9104,32.9265,104100.0
2013-03-18 14:40:00,40.95,40.96,40.9,40.96,103300.0,32.9345,32.9426,32.8943,32.9426,103300.0
2013-03-18 14:45:00,40.96,40.96,40.87,40.87,169600.0,32.9426,32.9426,32.8702,32.8702,169600.0
2013-03-18 14:50:00,40.88,40.88,40.83,40.88,108000.0,32.8782,32.8782,32.838,32.8782,108000.0
2013-03-18 14:55:00,40.88,40.91,40.81,40.82,134400.0,32.8782,32.9023,32.8219,32.83,134400.0
2013-03-18 15:00:00,40.83,40.83,40.77,40.82,213500.0,32.838,32.838,32.7897,32.83,213500.0
2013-03-18 15:05:00,40.82,40.85,40.8,40.85,241000.0,32.83,32.8541,32.8139,32.8541,241000.0
2013-03-18 15:10:00,40.85,40.96,40.84,40.92,189400.0,32.8541,32.9426,32.846,32.9104,189400.0
2013-03-18 15:15:00,40.91,40.95,40.72,40.73,381600.0,32.9023,32.9345,32.7495,32.7576,381600.0
2013-03-18 15:20:00,40.73,40.74,40.58,40.66,251000.0,32.7576,32.7656,32.6369,32.7013,251000.0
2013-03-18 15:25:00,40.67,40.7,40.58,40.6,194800.0,32.7093,32.7334,32.6369,32.653,194800.0
2013-03-18 15:30:00,40.61,40.68,40.57,40.62,299900.0,32.6611,32.7174,32.6289,32.6691,299900.0
2013-03-18 15:35:00,40.62,40.62,40.48,40.51,360300.0,32.6691,32.6691,32.5565,32.5806,360300.0
2013-03-18 15:40:00,40.51,40.6,40.5,40.6,337200.0,32.5806,32.653,32.5726,32.653,337200.0
2013-03-18 15:45:00,40.6,40.68,40.59,40.67,553900.0,32.653,32.7174,32.645,32.7093,553900.0
2013-03-18 15:50:00,40.66,40.71,40.62,40.71,479200.0,32.7013,32.7415,32.6691,32.7415,479200.0
2013-03-18 15:55:00,40.71,40.75,40.66,40.72,923700.0,32.7415,32.7737,32.7013,32.7495,923700.0
2013-03-19 09:30:00,40.77,40.93,40.73,40.78,194100.0,32.7897,32.9184,32.7576,32.7978,194100.0
2013-03-19 09:35:00,40.77,40.77,40.46,40.46,194600.0,32.7897,32.7897,32.5404,32.5404,194600.0
2013-03-19 09:40:00,40.45,40.56,40.44,40.46,131200.0,32.5324,32.6209,32.5243,32.5404,131200.0
2013-03-19 09:45:00,40.47,40.52,40.41,40.48,145500.0,32.5485,32.5887,32.5002,32.5565,145500.0
2013-03-19 09:50:00,40.48,40.52,40.4,40.44,102400.0,32.5565,32.5887,32.4922,32.5243,102400.0
2013-03-19 09:55:00,40.44,40.45,40.3,40.3,169200.0,32.5243,32.5324,32.4117,32.4117,169200.0
2013-03-19 10:00:00,40.3,40.36,40.16,40.17,269200.0,32.4117,32.46,32.2991,32.3072,269200.0
2013-03-19 10:05:00,40.16,40.27,40.16,40.22,148400.0,32.2991,32.3876,32.2991,32.3474,148400.0
2013-03-19 10:10:00,40.22,40.3,40.2,40.24,197800.0,32.3474,32.4117,32.3313,32.3635,197800.0
2013-03-19 10:15:00,40.24,40.26,40.18,40.2,171200.0,32.3635,32.3796,32.3152,32.3313,171200.0
2013-03-19 10:20:00,40.2,40.25,40.1,40.1,181600.0,32.3313,32.3715,32.2509,32.2509,181600.0
2013-03-19 10:25:00,40.1,40.15,39.94,39.94,370400.0,32.2509,32.2911,32.1222,32.1222,370400.0
2013-03-19 10:30:00,39.95,39.98,39.83,39.85,352800.0,32.1303,32.1544,32.0337,32.0498,352800.0
2013-03-19 10:35:00,39.84,39.86,39.76,39.77,297700.0,32.0418,32.0579,31.9774,31.9855,297700.0
2013-03-19 10:40:00,39.76,39.84,39.72,39.84,401500.0,31.9774,32.0418,31.9453,32.0418,401500.0
2013-03-19 10:45:00,39.83,39.87,39.67,39.71,386500.0,32.0337,32.0659,31.9051,31.9372,386500.0
2013-03-19 10:50:00,39.71,39.84,39.7,39.82,149900.0,31.9372,32.0418,31.9292,32.0257,149900.0
2013-03-19 10:55:00,39.82,39.84,39.75,39.79,139600.0,32.0257,32.0418,31.9694,32.0016,139600.0
2013-03-19 11:00:00,39.79,39.82,39.68,39.7,400300.0,32.0016,32.0257,31.9131,31.9292,400300.0
2013-03-19 11:05:00,39.7,39.78,39.67,39.68,290900.0,31.9292,31.9935,31.9051,31.9131,290900.0
2013-03-19 11:10:00,39.68,39.73,39.62,39.69,524800.0,31.9131,31.9533,31.8648,31.9211,524800.0
2013-03-19 11:15:00,39.7,39.72,39.59,39.61,308500.0,31.9292,31.9453,31.8407,31.8568,308500.0
2013-03-19 11:20:00,39.6,39.64,39.54,39.55,375800.0,31.8488,31.8809,31.8005,31.8085,375800.0
2013-03-19 11:25:00,39.57,39.58,39.53,39.56,295800.0,31.8246,31.8327,31.7925,31.8166,295800.0
2013-03-19 11:30:00,39.56,39.63,39.43,39.43,435500.0,31.8166,31.8729,31.712,31.712,435500.0
2013-03-19 11:35:00,39.43,39.5,39.36,39.43,283100.0,31.712,31.7683,31.6557,31.712,283100.0
2013-03-19 11:40:00,39.42,39.58,39.4,39.55,505700.0,31.704,31.8327,31.6879,31.8085,505700.0
2013-03-19 11:45:00,39.55,39.6,39.41,39.48,390700.0,31.8085,31.8488,31.6959,31.7522,390700.0
2013-03-19 11:50:00,39.48,39.51,39.41,39.45,318700.0,31.7522,31.7764,31.6959,31.7281,318700.0
2013-03-19 11:55:00,39.45,39.46,39.28,39.36,295300.0,31.7281,31.7362,31.5914,31.6557,295300.0
2013-03-19 12:00:00,39.35,39.51,39.33,39.51,245700.0,31.6477,31.7764,31.6316,31.7764,245700.0
2013-03-19 12:05:00,39.5,39.56,39.44,39.51,240300.0,31.7683,31.8166,31.7201,31.7764,240300.0
2013-03-19 12:10:00,39.51,39.52,39.4,39.41,208900.0,31.7764,31.7844,31.6879,31.6959,208900.0
2013-03-19 12:15:00,39.41,39.47,39.33,39.34,371500.0,31.6959,31.7442,31.6316,31.6397,371500.0
2013-03-19 12:20:00,39.33,39.49,39.3,39.43,226800.0,31.6316,31.7603,31.6075,31.712,226800.0
2013-03-19 12:25:00,39.42,39.49,39.41,39.47,146100.0,31.704,31.7603,31.6959,31.7442,146100.0
2013-03-19 12:30:00,39.47,39.48,39.37,39.37,262400.0,31.7442,31.7522,31.6638,31.6638,262400.0
2013-03-19 12:35:00,39.38,39.46,39.38,39.39,140900.0,31.6718,31.7362,31.6718,31.6799,140900.0
2013-03-19 12:40:00,39.4,39.5,39.39,39.49,229200.0,31.6879,31.7683,31.6799,31.7603,229200.0
2013-03-19 12:45:00,39.49,39.51,39.35,39.4,297100.0,31.7603,31.7764,31.6477,31.6879,297100.0
2013-03-19 12:50:00,39.4,39.41,39.32,39.37,313200.0,31.6879,31.6959,31.6236,31.6638,313200.0
2013-03-19 12:55:00,39.37,39.37,39.31,39.33,592900.0,31.6638,31.6638,31.6155,31.6316,592900.0
2013-03-19 13:00:00,39.33,39.34,39.11,39.12,292400.0,31.6316,31.6397,31.4547,31.4627,292400.0
2013-03-19 13:05:00,39.12,39.22,39.1,39.14,496700.0,31.4627,31.5431,31.4466,31.4788,496700.0
2013-03-19 13:10:00,39.14,39.19,39.1,39.14,189100.0,31.4788,31.519,31.4466,31.4788,189100.0
2013-03-19 13:15:00,39.14,39.14,38.92,38.98,437400.0,31.4788,31.4788,31.3019,31.3501,437400.0
2013-03-19 13:20:00,38.98,39.04,38.9,39.0,371500.0,31.3501,31.3984,31.2858,31.3662,371500.0
2013-03-19 13:25:00,38.99,39.05,38.93,38.96,241700.0,31.3582,31.4064,31.3099,31.334,241700.0
2013-03-19 13:30:00,38.95,39.03,38.9,38.96,310200.0,31.326,31.3903,31.2858,31.334,310200.0
2013-03-19 13:35:00,38.96,39.02,38.86,38.97,303200.0,31.334,31.3823,31.2536,31.3421,303200.0
2013-03-19 13:40:00,38.97,39.0,38.83,38.86,402000.0,31.3421,31.3662,31.2295,31.2536,402000.0
2013-03-19 13:45:00,38.85,38.97,38.83,38.95,613900.0,31.2456,31.3421,31.2295,31.326,613900.0
2013-03-19 13:50:00,38.95,39.05,38.83,38.89,304600.0,31.326,31.4064,31.2295,31.2777,304600.0
2013-03-19 13:55:00,38.89,39.0,38.89,38.94,241500.0,31.2777,31.3662,31.2777,31.3179,241500.0
2013-03-19 14:00:00,38.94,39.0,38.88,38.95,579400.0,31.3179,31.3662,31.2697,31.326,579400.0
2013-03-19 14:05:00,38.95,39.03,38.9,38.93,599600.0,31.326,31.3903,31.2858,31.3099,599600.0
2013-03-19 14:10:00,38.93,39.04,38.93,38.99,234000.0,31.3099,31.3984,31.3099,31.3582,234000.0
2013-03-19 14:15:00,38.99,39.09,38.98,39.0,386900.0,31.3582,31.4386,31.3501,31.3662,386900.0
2013-03-19 14:20:00,39.0,39.01,38.9,38.98,570800.0,31.3662,31.3742,31.2858,31.3501,570800.0
2013-03-19 14:25:00,38.98,39.0,38.93,38.96,344000.0,31.3501,31.3662,31.3099,31.334,344000.0
2013-03-19 14:30:00,38.96,39.12,38.96,39.09,1008300.0,31.334,31.4627,31.334,31.4386,1008300.0
2013-03-19 14:35:00,39.09,39.17,39.01,39.16,496600.0,31.4386,31.5029,31.3742,31.4949,496600.0
2013-03-19 14:40:00,39.17,39.21,39.09,39.18,276600.0,31.5029,31.5351,31.4386,31.511,276600.0
2013-03-19 14:45:00,39.18,39.29,39.17,39.26,253500.0,31.511,31.5994,31.5029,31.5753,253500.0
2013-03-19 14:50:00,39.25,39.32,39.21,39.22,260300.0,31.5673,31.6236,31.5351,31.5431,260300.0
2013-03-19 14:55:00,39.23,39.23,39.13,39.15,228200.0,31.5512,31.5512,31.4708,31.4868,228200.0
2013-03-19 15:00:00,39.16,39.22,39.15,39.2,233200.0,31.4949,31.5431,31.4868,31.5271,233200.0
2013-03-19 15:05:00,39.21,39.21,39.13,39.19,290300.0,31.5351,31.5351,31.4708,31.519,290300.0
2013-03-19 15:10:00,39.19,39.45,39.17,39.39,331400.0,31.519,31.7281,31.5029,31.6799,331400.0
2013-03-19 15:15:00,39.39,39.5,39.3,39.31,271100.0,31.6799,31.7683,31.6075,31.6155,271100.0
2013-03-19 15:20:00,39.31,39.32,39.2,39.26,227500.0,31.6155,31.6236,31.5271,31.5753,227500.0
2013-03-19 15:25:00,39.26,39.27,39.19,39.22,234300.0,31.5753,31.5834,31.519,31.5431,234300.0
2013-03-19 15:30:00,39.23,39.25,39.16,39.22,308400.0,31.5512,31.5673,31.4949,31.5431,308400.0
2013-03-19 15:35:00,39.24,39.38,39.19,39.36,314200.0,31.5592,31.6718,31.519,31.6557,314200.0
2013-03-19 15:40:00,39.36,39.39,39.3,39.31,347100.0,31.6557,31.6799,31.6075,31.6155,347100.0
2013-03-19 15:45:00,39.31,39.47,39.31,39.46,591700.0,31.6155,31.7442,31.6155,31.7362,591700.0
2013-03-19 15:50:00,39.46,39.59,39.44,39.59,793000.0,31.7362,31.8407,31.7201,31.8407,793000.0
2013-03-19 15:55:00,39.58,39.62,39.55,39.62,1011700.0,31.8327,31.8648,31.8085,31.8648,1011700.0
2013-03-20 09:30:00,40.0,40.12,39.77,39.84,459000.0,32.1705,32.267,31.9855,32.0418,459000.0
2013-03-20 09:35:00,39.84,40.06,39.77,40.04,312300.0,32.0418,32.2187,31.9855,32.2026,312300.0
2013-03-20 09:40:00,40.05,40.09,39.96,39.99,385900.0,32.2107,32.2428,32.1383,32.1624,385900.0
2013-03-20 09:45:00,39.98,40.01,39.75,39.78,206800.0,32.1544,32.1785,31.9694,31.9935,206800.0
2013-03-20 09:50:00,39.79,39.9,39.75,39.81,270500.0,32.0016,32.09,31.9694,32.0177,270500.0
2013-03-20 09:55:00,39.81,39.83,39.63,39.66,181700.0,32.0177,32.0337,31.8729,31.897,181700.0
2013-03-20 10:00:00,39.65,39.67,39.5,39.6,291400.0,31.889,31.9051,31.7683,31.8488,291400.0
2013-03-20 10:05:00,39.6,39.6,39.41,39.45,186800.0,31.8488,31.8488,31.6959,31.7281,186800.0
2013-03-20 10:10:00,39.45,39.51,39.39,39.44,115500.0,31.7281,31.7764,31.6799,31.7201,115500.0
2013-03-20 10:15:00,39.45,39.47,39.38,39.42,142700.0,31.7281,31.7442,31.6718,31.704,142700.0
2013-03-20 10:20:00,39.42,39.47,39.31,39.33,136300.0,31.704,31.7442,31.6155,31.6316,136300.0
2013-03-20 10:25:00,39.33,39.48,39.28,39.47,151400.0,31.6316,31.7522,31.5914,31.7442,151400.0
2013-03-20 10:30:00,39.48,39.52,39.39,39.4,110300.0,31.7522,31.7844,31.6799,31.6879,110300.0
2013-03-20 10:35:00,39.4,39.41,39.26,39.28,253800.0,31.6879,31.6959,31.5753,31.5914,253800.0
2013-03-20 10:40:00,39.28,39.32,39.22,39.28,155400.0,31.5914,31.6236,31.5431,31.5914,155400.0
2013-03-20 10:45:00,39.28,39.34,39.27,39.31,133100.0,31.5914,31.6397,31.5834,31.6155,133100.0
2013-03-20 10:50:00,39.31,39.34,39.23,39.29,107900.0,31.6155,31.6397,31.5512,31.5994,107900.0
2013-03-20 10:55:00,39.3,39.39,39.29,39.38,255200.0,31.6075,31.6799,31.5994,31.6718,255200.0
2013-03-20 11:00:00,39.39,39.42,39.25,39.28,206100.0,31.6799,31.704,31.5673,31.5914,206100.0
2013-03-20 11:05:00,39.28,39.3,39.24,39.27,155600.0,31.5914,31.6075,31.5592,31.5834,155600.0
2013-03-20 11:10:00,39.28,39.32,39.27,39.27,110300.0,31.5914,31.6236,31.5834,31.5834,110300.0
2013-03-20 11:15:00,39.27,39.29,39.14,39.16,132600.0,31.5834,31.5994,31.4788,31.4949,132600.0
2013-03-20 11:20:00,39.16,39.2,39.08,39.09,153700.0,31.4949,31.5271,31.4305,31.4386,153700.0
2013-03-20 11:25:00,39.09,39.14,39.05,39.06,121900.0,31.4386,31.4788,31.4064,31.4145,121900.0
2013-03-20 11:30:00,39.07,39.09,38.93,38.96,237800.0,31.4225,31.4386,31.3099,31.334,237800.0
2013-03-20 11:35:00,38.96,39.03,38.88,38.93,250400.0,31.334,31.3903,31.2697,31.3099,250400.0
2013-03-20 11:40:00,38.93,38.99,38.87,38.88,220200.0,31.3099,31.3582,31.2616,31.2697,220200.0
2013-03-20 11:45:00,38.88,38.98,38.87,38.97,128700.0,31.2697,31.3501,31.2616,31.3421,128700.0
2013-03-20 11:50:00,38.97,39.0,38.96,38.99,139500.0,31.3421,31.3662,31.334,31.3582,139500.0
2013-03-20 11:55:00,38.98,39.09,38.96,39.08,132600.0,31.3501,31.4386,31.334,31.4305,132600.0
2013-03-20 12:00:00,39.07,39.13,39.04,39.05,191300.0,31.4225,31.4708,31.3984,31.4064,191300.0
2013-03-20 12:05:00,39.05,39.12,39.01,39.1,124800.0,31.4064,31.4627,31.3742,31.4466,124800.0
2013-03-20 12:10:00,39.09,39.11,39.04,39.05,163700.0,31.4386,31.4547,31.3984,31.4064,163700.0
2013-03-20 12:15:00,39.05,39.05,38.99,39.01,163900.0,31.4064,31.4064,31.3582,31.3742,163900.0
2013-03-20 12:20:00,39.01,39.02,38.98,39.01,92900.0,31.3742,31.3823,31.3501,31.3742,92900.0
2013-03-20 12:25:00,39.0,39.01,38.97,39.0,110800.0,31.3662,31.3742,31.3421,31.3662,110800.0
2013-03-20 12:30:00,39.01,39.06,38.97,39.05,182700.0,31.3742,31.4145,31.3421,31.4064,182700.0
2013-03-20 12:35:00,39.05,39.11,39.01,39.11,332700.0,31.4064,31.4547,31.3742,31.4547,332700.0
2013-03-20 12:40:00,39.12,39.19,39.1,39.14,178900.0,31.4627,31.519,31.4466,31.4788,178900.0
2013-03-20 12:45:00,39.15,39.17,39.1,39.17,97100.0,31.4868,31.5029,31.4466,31.5029,97100.0
2013-03-20 12:50:00,39.16,39.19,39.12,39.12,85900.0,31.4949,31.519,31.4627,31.4627,85900.0
2013-03-20 12:55:00,39.12,39.16,39.11,39.15,62900.0,31.4627,31.4949,31.4547,31.4868,62900.0
2013-03-20 13:00:00,39.14,39.2,39.13,39.16,270000.0,31.4788,31.5271,31.4708,31.4949,270000.0
2013-03-20 13:05:00,39.16,39.2,39.15,39.17,113800.0,31.4949,31.5271,31.4868,31.5029,113800.0
2013-03-20 13:10:00,39.17,39.22,39.17,39.22,144000.0,31.5029,31.5431,31.5029,31.5431,144000.0
2013-03-20 13:15:00,39.22,39.23,39.17,39.17,160300.0,31.5431,31.5512,31.5029,31.5029,160300.0
2013-03-20 13:20:00,39.17,39.27,39.17,39.27,208400.0,31.5029,31.5834,31.5029,31.5834,208400.0
2013-03-20 13:25:00,39.27,39.33,39.26,39.31,157900.0,31.5834,31.6316,31.5753,31.6155,157900.0
2013-03-20 13:30:00,39.32,39.34,39.27,39.33,90000.0,31.6236,31.6397,31.5834,31.6316,90000.0
2013-03-20 13:35:00,39.32,39.4,39.3,39.36,75800.0,31.6236,31.6879,31.6075,31.6557,75800.0
2013-03-20 13:40:00,39.36,39.45,39.35,39.39,85800.0,31.6557,31.7281,31.6477,31.6799,85800.0
2013-03-20 13:45:00,39.39,39.42,39.34,39.34,96600.0,31.6799,31.704,31.6397,31.6397,96600.0
2013-03-20 13:50:00,39.34,39.36,39.29,39.35,53200.0,31.6397,31.6557,31.5994,31.6477,53200.0
2013-03-20 13:55:00,39.35,39.36,39.28,39.28,77900.0,31.6477,31.6557,31.5914,31.5914,77900.0
2013-03-20 14:00:00,39.28,39.35,39.19,39.25,115700.0,31.5914,31.6477,31.519,31.5673,115700.0
2013-03-20 14:05:00,39.26,39.31,39.23,39.25,188100.0,31.5753,31.6155,31.5512,31.5673,188100.0
2013-03-20 14:10:00,39.26,39.31,39.25,39.3,174900.0,31.5753,31.6155,31.5673,31.6075,174900.0
2013-03-20 14:15:00,39.3,39.37,39.29,39.31,106700.0,31.6075,31.6638,31.5994,31.6155,106700.0
2013-03-20 14:20:00,39.32,39.48,39.28,39.47,78500.0,31.6236,31.7522,31.5914,31.7442,78500.0
2013-03-20 14:25:00,39.47,39.48,39.37,39.4,119100.0,31.7442,31.7522,31.6638,31.6879,119100.0
2013-03-20 14:30:00,39.4,39.43,39.37,39.37,48500.0,31.6879,31.712,31.6638,31.6638,48500.0
2013-03-20 14:35:00,39.38,39.4,39.35,39.39,59600.0,31.6718,31.6879,31.6477,31.6799,59600.0
2013-03-20 14:40:00,39.4,39.41,39.34,39.36,84800.0,31.6879,31.6959,31.6397,31.6557,84800.0
2013-03-20 14:45:00,39.36,39.38,39.31,39.34,66800.0,31.6557,31.6718,31.6155,31.6397,66800.0
2013-03-20 14:50:00,39.34,39.4,39.3,39.31,72400.0,31.6397,31.6879,31.6075,31.6155,72400.0
2013-03-20 14:55:00,39.31,39.38,39.31,39.36,64300.0,31.6155,31.6718,31.6155,31.6557,64300.0
2013-03-20 15:00:00,39.37,39.4,39.35,39.38,75300.0,31.6638,31.6879,31.6477,31.6718,75300.0
2013-03-20 15:05:00,39.38,39.43,39.38,39.39,55300.0,31.6718,31.712,31.6718,31.6799,55300.0
2013-03-20 15:10:00,39.39,39.43,39.39,39.41,48600.0,31.6799,31.712,31.6799,31.6959,48600.0
2013-03-20 15:15:00,39.41,39.43,39.39,39.4,116300.0,31.6959,31.712,31.6799,31.6879,116300.0
2013-03-20 15:20:00,39.4,39.41,39.36,39.36,173900.0,31.6879,31.6959,31.6557,31.6557,173900.0
2013-03-20 15:25:00,39.37,39.37,39.3,39.35,140300.0,31.6638,31.6638,31.6075,31.6477,140300.0
2013-03-20 15:30:00,39.34,39.35,39.3,39.33,119500.0,31.6397,31.6477,31.6075,31.6316,119500.0
2013-03-20 15:35:00,39.34,39.42,39.33,39.41,101600.0,31.6397,31.704,31.6316,31.6959,101600.0
2013-03-20 15:40:00,39.41,39.5,39.41,39.49,113800.0,31.6959,31.7683,31.6959,31.7603,113800.0
2013-03-20 15:45:00,39.5,39.55,39.49,39.55,187800.0,31.7683,31.8085,31.7603,31.8085,187800.0
2013-03-20 15:50:00,39.55,39.55,39.41,39.42,306700.0,31.8085,31.8085,31.6959,31.704,306700.0
2013-03-20 15:55:00,39.43,39.44,39.37,39.43,438800.0,31.712,31.7201,31.6638,31.712,438800.0
2013-03-21 09:30:00,39.5,39.58,39.36,39.56,312800.0,31.7683,31.8327,31.6557,31.8166,312800.0
2013-03-21 09:35:00,39.55,39.74,39.52,39.65,238500.0,31.8085,31.9614,31.7844,31.889,238500.0
2013-03-21 09:40:00,39.64,39.82,39.64,39.82,163100.0,31.8809,32.0257,31.8809,32.0257,163100.0
2013-03-21 09:45:00,39.81,39.84,39.64,39.66,222500.0,32.0177,32.0418,31.8809,31.897,222500.0
2013-03-21 09:50:00,39.66,39.79,39.59,39.76,249800.0,31.897,32.0016,31.8407,31.9774,249800.0
2013-03-21 09:55:00,39.76,39.93,39.74,39.9,204100.0,31.9774,32.1142,31.9614,32.09,204100.0
2013-03-21 10:00:00,39.9,40.02,39.87,40.01,196700.0,32.09,32.1865,32.0659,32.1785,196700.0
2013-03-21 10:05:00,40.0,40.05,39.91,39.98,259200.0,32.1705,32.2107,32.0981,32.1544,259200.0
2013-03-21 10:10:00,39.98,39.98,39.86,39.9,165200.0,32.1544,32.1544,32.0579,32.09,165200.0
2013-03-21 10:15:00,39.9,39.91,39.8,39.81,150500.0,32.09,32.0981,32.0096,32.0177,150500.0
2013-03-21 10:20:00,39.82,39.83,39.69,39.72,172800.0,32.0257,32.0337,31.9211,31.9453,172800.0
2013-03-21 10:25:00,39.72,39.81,39.67,39.77,190500.0,31.9453,32.0177,31.9051,31.9855,190500.0
2013-03-21 10:30:00,39.77,39.77,39.6,39.7,153500.0,31.9855,31.9855,31.8488,31.9292,153500.0
2013-03-21 10:35:00,39.7,39.73,39.64,39.67,122400.0,31.9292,31.9533,31.8809,31.9051,122400.0
2013-03-21 10:40:00,39.67,39.76,39.62,39.64,235700.0,31.9051,31.9774,31.8648,31.8809,235700.0
2013-03-21 10:45:00,39.65,39.76,39.65,39.67,97500.0,31.889,31.9774,31.889,31.9051,97500.0
2013-03-21 10:50:00,39.67,39.77,39.66,39.76,84500.0,31.9051,31.9855,31.897,31.9774,84500.0
2013-03-21 10:55:00,39.76,39.88,39.75,39.88,110900.0,31.9774,32.074,31.9694,32.074,110900.0
2013-03-21 11:00:00,39.88,39.88,39.81,39.86,138400.0,32.074,32.074,32.0177,32.0579,138400.0
2013-03-21 11:05:00,39.86,39.96,39.85,39.88,156300.0,32.0579,32.1383,32.0498,32.074,156300.0
2013-03-21 11:10:00,39.89,39.91,39.85,39.87,69700.0,32.082,32.0981,32.0498,32.0659,69700.0
2013-03-21 11:15:00,39.87,40.01,39.87,40.01,83900.0,32.0659,32.1785,32.0659,32.1785,83900.0
2013-03-21 11:20:00,40.0,40.03,39.95,39.99,168800.0,32.1705,32.1946,32.1303,32.1624,168800.0
2013-03-21 11:25:00,39.99,40.0,39.87,39.91,168500.0,32.1624,32.1705,32.0659,32.0981,168500.0
2013-03-21 11:30:00,39.9,39.96,39.88,39.91,116100.0,32.09,32.1383,32.074,32.0981,116100.0
2013-03-21 11:35:00,39.91,39.96,39.9,39.96,135500.0,32.0981,32.1383,32.09,32.1383,135500.0
2013-03-21 11:40:00,39.95,40.07,39.94,40.01,149900.0,32.1303,32.2268,32.1222,32.1785,149900.0
2013-03-21 11:45:00,40.01,40.02,39.97,39.98,111800.0,32.1785,32.1865,32.1463,32.1544,111800.0
2013-03-21 11:50:00,40.0,40.05,39.94,39.96,170100.0,32.1705,32.2107,32.1222,32.1383,170100.0
2013-03-21 11:55:00,39.95,40.0,39.93,39.96,46200.0,32.1303,32.1705,32.1142,32.1383,46200.0
2013-03-21 12:00:00,39.97,40.01,39.93,40.0,67800.0,32.1463,32.1785,32.1142,32.1705,67800.0
2013-03-21 12:05:00,39.99,40.04,39.99,40.0,74300.0,32.1624,32.2026,32.1624,32.1705,74300.0
2013-03-21 12:10:00,40.0,40.03,39.97,40.02,44600.0,32.1705,32.1946,32.1463,32.1865,44600.0
2013-03-21 12:15:00,40.03,40.04,39.97,39.98,53400.0,32.1946,32.2026,32.1463,32.1544,53400.0
2013-03-21 12:20:00,39.99,39.99,39.92,39.95,53200.0,32.1624,32.1624,32.1061,32.1303,53200.0
2013-03-21 12:25:00,39.95,39.96,39.88,39.91,59300.0,32.1303,32.1383,32.074,32.0981,59300.0
2013-03-21 12:30:00,39.91,39.94,39.88,39.91,92900.0,32.0981,32.1222,32.074,32.0981,92900.0
2013-03-21 12:35:00,39.91,39.97,39.9,39.96,57700.0,32.0981,32.1463,32.09,32.1383,57700.0
2013-03-21 12:40:00,39.97,40.01,39.87,39.9,96400.0,32.1463,32.1785,32.0659,32.09,96400.0
2013-03-21 12:45:00,39.9,39.92,39.85,39.88,50500.0,32.09,32.1061,32.0498,32.074,50500.0
2013-03-21 12:50:00,39.88,39.9,39.84,39.88,62200.0,32.074,32.09,32.0418,32.074,62200.0
2013-03-21 12:55:00,39.87,39.89,39.84,39.85,62100.0,32.0659,32.082,32.0418,32.0498,62100.0
2013-03-21 13:00:00,39.84,39.87,39.81,39.87,153900.0,32.0418,32.0659,32.0177,32.0659,153900.0
2013-03-21 13:05:00,39.86,39.91,39.83,39.83,40600.0,32.0579,32.0981,32.0337,32.0337,40600.0
2013-03-21 13:10:00,39.83,39.87,39.8,39.81,27400.0,32.0337,32.0659,32.0096,32.0177,27400.0
2013-03-21 13:15:00,39.81,39.81,39.75,39.77,78000.0,32.0177,32.0177,31.9694,31.9855,78000.0
2013-03-21 13:20:00,39.77,39.8,39.73,39.74,126900.0,31.9855,32.0096,31.9533,31.9614,126900.0
2013-03-21 13:25:00,39.75,39.8,39.71,39.77,65500.0,31.9694,32.0096,31.9372,31.9855,65500.0
2013-03-21 13:30:00,39.78,39.79,39.68,39.68,71000.0,31.9935,32.0016,31.9131,31.9131,71000.0
2013-03-21 13:35:00,39.69,39.78,39.69,39.78,74200.0,31.9211,31.9935,31.9211,31.9935,74200.0
2013-03-21 13:40:00,39.78,39.79,39.72,39.74,63300.0,31.9935,32.0016,31.9453,31.9614,63300.0
2013-03-21 13:45:00,39.74,39.84,39.7,39.81,84300.0,31.9614,32.0418,31.9292,32.0177,84300.0
2013-03-21 13:50:00,39.8,39.86,39.79,39.81,94800.0,32.0096,32.0579,32.0016,32.0177,94800.0
2013-03-21 13:55:00,39.81,39.84,39.8,39.84,103800.0,32.0177,32.0418,32.0096,32.0418,103800.0
2013-03-21 14:00:00,39.84,39.84,39.66,39.69,169900.0,32.0418,32.0418,31.897,31.9211,169900.0
2013-03-21 14:05:00,39.68,39.69,39.58,39.69,121700.0,31.9131,31.9211,31.8327,31.9211,121700.0
2013-03-21 14:10:00,39.69,39.81,39.67,39.77,99400.0,31.9211,32.0177,31.9051,31.9855,99400.0
2013-03-21 14:15:00,39.77,39.82,39.73,39.75,120000.0,31.9855,32.0257,31.9533,31.9694,120000.0
2013-03-21 14:20:00,39.77,39.77,39.68,39.74,76900.0,31.9855,31.9855,31.9131,31.9614,76900.0
2013-03-21 14:25:00,39.74,39.79,39.69,39.72,59000.0,31.9614,32.0016,31.9211,31.9453,59000.0
2013-03-21 14:30:00,39.73,39.74,39.69,39.71,55400.0,31.9533,31.9614,31.9211,31.9372,55400.0
2013-03-21 14:35:00,39.71,39.73,39.65,39.67,73100.0,31.9372,31.9533,31.889,31.9051,73100.0
2013-03-21 14:40:00,39.66,39.74,39.66,39.73,51500.0,31.897,31.9614,31.897,31.9533,51500.0
2013-03-21 14:45:00,39.72,39.76,39.68,39.71,68300.0,31.9453,31.9774,31.9131,31.9372,68300.0
2013-03-21 14:50:00,39.72,39.75,39.67,39.73,39400.0,31.9453,31.9694,31.9051,31.9533,39400.0
2013-03-21 14:55:00,39.74,39.76,39.72,39.75,33400.0,31.9614,31.9774,31.9453,31.9694,33400.0
2013-03-21 15:00:00,39.75,39.76,39.71,39.76,117900.0,31.9694,31.9774,31.9372,31.9774,117900.0
2013-03-21 15:05:00,39.76,39.76,39.66,39.68,109700.0,31.9774,31.9774,31.897,31.9131,109700.0
2013-03-21 15:10:00,39.68,39.68,39.62,39.62,104100.0,31.9131,31.9131,31.8648,31.8648,104100.0
2013-03-21 15:15:00,39.61,39.63,39.51,39.51,156900.0,31.8568,31.8729,31.7764,31.7764,156900.0
2013-03-21 15:20:00,39.51,39.56,39.5,39.56,109300.0,31.7764,31.8166,31.7683,31.8166,109300.0
2013-03-21 15:25:00,39.55,39.61,39.55,39.58,78800.0,31.8085,31.8568,31.8085,31.8327,78800.0
2013-03-21 15:30:00,39.58,39.64,39.58,39.61,129100.0,31.8327,31.8809,31.8327,31.8568,129100.0
2013-03-21 15:35:00,39.61,39.64,39.57,39.63,148800.0,31.8568,31.8809,31.8246,31.8729,148800.0
2013-03-21 15:40:00,39.62,39.63,39.56,39.58,103100.0,31.8648,31.8729,31.8166,31.8327,103100.0
2013-03-21 15:45:00,39.58,39.59,39.5,39.57,291800.0,31.8327,31.8407,31.7683,31.8246,291800.0
2013-03-21 15:50:00,39.56,39.6,39.52,39.55,235600.0,31.8166,31.8488,31.7844,31.8085,235600.0
2013-03-21 15:55:00,39.55,39.55,39.47,39.48,465700.0,31.8085,31.8085,31.7442,31.7522,465700.0
2013-03-22 09:30:00,39.53,39.82,39.48,39.8,404400.0,31.7925,32.0257,31.7522,32.0096,404400.0
2013-03-22 09:35:00,39.8,39.9,39.64,39.8,227100.0,32.0096,32.09,31.8809,32.0096,227100.0
2013-03-22 09:40:00,39.78,39.8,39.51,39.54,226100.0,31.9935,32.0096,31.7764,31.8005,226100.0
2013-03-22 09:45:00,39.54,39.59,39.43,39.44,245100.0,31.8005,31.8407,31.712,31.7201,245100.0
2013-03-22 09:50:00,39.45,39.57,39.42,39.51,149000.0,31.7281,31.8246,31.704,31.7764,149000.0
2013-03-22 09:55:00,39.5,39.51,39.29,39.37,277700.0,31.7683,31.7764,31.5994,31.6638,277700.0
2013-03-22 10:00:00,39.37,39.51,39.32,39.44,350300.0,31.6638,31.7764,31.6236,31.7201,350300.0
2013-03-22 10:05:00,39.42,39.47,39.4,39.41,207000.0,31.704,31.7442,31.6879,31.6959,207000.0
2013-03-22 10:10:00,39.41,39.42,39.32,39.33,256700.0,31.6959,31.704,31.6236,31.6316,256700.0
2013-03-22 10:15:00,39.33,39.39,39.33,39.39,152300.0,31.6316,31.6799,31.6316,31.6799,152300.0
2013-03-22 10:20:00,39.39,39.53,39.39,39.52,199800.0,31.6799,31.7925,31.6799,31.7844,199800.0
2013-03-22 10:25:00,39.52,39.62,39.51,39.61,107400.0,31.7844,31.8648,31.7764,31.8568,107400.0
2013-03-22 10:30:00,39.62,39.72,39.59,39.69,185300.0,31.8648,31.9453,31.8407,31.9211,185300.0
2013-03-22 10:35:00,39.7,39.72,39.64,39.66,128000.0,31.9292,31.9453,31.8809,31.897,128000.0
2013-03-22 10:40:00,39.65,39.66,39.57,39.61,64000.0,31.889,31.897,31.8246,31.8568,64000.0
2013-03-22 10:45:00,39.61,39.68,39.53,39.6,122800.0,31.8568,31.9131,31.7925,31.8488,122800.0
2013-03-22 10:50:00,39.6,39.61,39.51,39.56,129800.0,31.8488,31.8568,31.7764,31.8166,129800.0
2013-03-22 10:55:00,39.56,39.62,39.55,39.62,82600.0,31.8166,31.8648,31.8085,31.8648,82600.0
2013-03-22 11:00:00,39.62,39.66,39.57,39.61,90100.0,31.8648,31.897,31.8246,31.8568,90100.0
2013-03-22 11:05:00,39.61,39.67,39.59,39.62,78600.0,31.8568,31.9051,31.8407,31.8648,78600.0
2013-03-22 11:10:00,39.63,39.64,39.58,39.6,101400.0,31.8729,31.8809,31.8327,31.8488,101400.0
2013-03-22 11:15:00,39.61,39.67,39.59,39.65,74400.0,31.8568,31.9051,31.8407,31.889,74400.0
2013-03-22 11:20:00,39.64,39.67,39.61,39.66,87400.0,31.8809,31.9051,31.8568,31.897,87400.0
2013-03-22 11:25:00,39.66,39.72,39.61,39.67,109700.0,31.897,31.9453,31.8568,31.9051,109700.0
2013-03-22 11:30:00,39.66,39.76,39.66,39.75,85600.0,31.897,31.9774,31.897,31.9694,85600.0
2013-03-22 11:35:00,39.76,39.79,39.73,39.79,203800.0,31.9774,32.0016,31.9533,32.0016,203800.0
2013-03-22 11:40:00,39.8,39.8,39.73,39.74,65300.0,32.0096,32.0096,31.9533,31.9614,65300.0
2013-03-22 11:45:00,39.74,39.79,39.71,39.73,87700.0,31.9614,32.0016,31.9372,31.9533,87700.0
2013-03-22 11:50:00,39.74,39.75,39.69,39.7,116700.0,31.9614,31.9694,31.9211,31.9292,116700.0
2013-03-22 11:55:00,39.7,39.74,39.67,39.69,98900.0,31.9292,31.9614,31.9051,31.9211,98900.0
2013-03-22 12:00:00,39.7,39.72,39.64,39.66,120300.0,31.9292,31.9453,31.8809,31.897,120300.0
2013-03-22 12:05:00,39.66,39.72,39.65,39.69,76400.0,31.897,31.9453,31.889,31.9211,76400.0
2013-03-22 12:10:00,39.68,39.71,39.62,39.64,104900.0,31.9131,31.9372,31.8648,31.8809,104900.0
2013-03-22 12:15:00,39.64,39.73,39.64,39.73,83800.0,31.8809,31.9533,31.8809,31.9533,83800.0
2013-03-22 12:20:00,39.72,39.75,39.69,39.75,57200.0,31.9453,31.9694,31.9211,31.9694,57200.0
2013-03-22 12:25:00,39.73,39.77,39.7,39.73,85300.0,31.9533,31.9855,31.9292,31.9533,85300.0
2013-03-22 12:30:00,39.73,39.73,39.67,39.68,113600.0,31.9533,31.9533,31.9051,31.9131,113600.0
2013-03-22 12:35:00,39.68,39.74,39.67,39.73,46700.0,31.9131,31.9614,31.9051,31.9533,46700.0
2013-03-22 12:40:00,39.73,39.73,39.68,39.69,88200.0,31.9533,31.9533,31.9131,31.9211,88200.0
2013-03-22 12:45:00,39.69,39.71,39.66,39.7,52300.0,31.9211,31.9372,31.897,31.9292,52300.0
2013-03-22 12:50:00,39.7,39.72,39.67,39.7,172600.0,31.9292,31.9453,31.9051,31.9292,172600.0
2013-03-22 12:55:00,39.7,39.71,39.67,39.69,88700.0,31.9292,31.9372,31.9051,31.9211,88700.0
2013-03-22 13:00:00,39.69,39.7,39.59,39.63,153500.0,31.9211,31.9292,31.8407,31.8729,153500.0
2013-03-22 13:05:00,39.63,39.64,39.6,39.64,75900.0,31.8729,31.8809,31.8488,31.8809,75900.0
2013-03-22 13:10:00,39.64,39.65,39.53,39.55,368500.0,31.8809,31.889,31.7925,31.8085,368500.0
2013-03-22 13:15:00,39.55,39.57,39.51,39.57,87100.0,31.8085,31.8246,31.7764,31.8246,87100.0
2013-03-22 13:20:00,39.57,39.63,39.56,39.6,153200.0,31.8246,31.8729,31.8166,31.8488,153200.0
2013-03-22 13:25:00,39.61,39.62,39.54,39.58,216700.0,31.8568,31.8648,31.8005,31.8327,216700.0
2013-03-22 13:30:00,39.58,39.62,39.51,39.53,73000.0,31.8327,31.8648,31.7764,31.7925,73000.0
2013-03-22 13:35:00,39.52,39.53,39.48,39.5,70500.0,31.7844,31.7925,31.7522,31.7683,70500.0
2013-03-22 13:40:00,39.5,39.51,39.47,39.49,89500.0,31.7683,31.7764,31.7442,31.7603,89500.0
2013-03-22 13:45:00,39.48,39.49,39.37,39.38,351100.0,31.7522,31.7603,31.6638,31.6718,351100.0
2013-03-22 13:50:00,39.38,39.38,39.27,39.29,194700.0,31.6718,31.6718,31.5834,31.5994,194700.0
2013-03-22 13:55:00,39.29,39.29,39.19,39.21,177600.0,31.5994,31.5994,31.519,31.5351,177600.0
2013-03-22 14:00:00,39.21,39.26,39.17,39.18,251000.0,31.5351,31.5753,31.5029,31.511,251000.0
2013-03-22 14:05:00,39.17,39.19,39.09,39.12,246300.0,31.5029,31.519,31.4386,31.4627,246300.0
2013-03-22 14:10:00,39.12,39.25,39.07,39.24,217600.0,31.4627,31.5673,31.4225,31.5592,217600.0
2013-03-22 14:15:00,39.24,39.25,39.17,39.21,91300.0,31.5592,31.5673,31.5029,31.5351,91300.0
2013-03-22 14:20:00,39.21,39.24,39.16,39.16,125400.0,31.5351,31.5592,31.4949,31.4949,125400.0
2013-03-22 14:25:00,39.16,39.22,39.13,39.22,168300.0,31.4949,31.5431,31.4708,31.5431,168300.0
2013-03-22 14:30:00,39.23,39.23,39.16,39.19,83800.0,31.5512,31.5512,31.4949,31.519,83800.0
2013-03-22 14:35:00,39.19,39.24,39.19,39.2,98600.0,31.519,31.5592,31.519,31.5271,98600.0
2013-03-22 14:40:00,39.21,39.22,39.18,39.18,103000.0,31.5351,31.5431,31.511,31.511,103000.0
2013-03-22 14:45:00,39.18,39.21,39.18,39.2,70900.0,31.511,31.5351,31.511,31.5271,70900.0
2013-03-22 14:50:00,39.2,39.21,39.14,39.16,135700.0,31.5271,31.5351,31.4788,31.4949,135700.0
2013-03-22 14:55:00,39.16,39.17,39.12,39.12,110400.0,31.4949,31.5029,31.4627,31.4627,110400.0
2013-03-22 15:00:00,39.13,39.14,39.11,39.12,141400.0,31.4708,31.4788,31.4547,31.4627,141400.0
2013-03-22 15:05:00,39.12,39.15,39.1,39.1,104800.0,31.4627,31.4868,31.4466,31.4466,104800.0
2013-03-22 15:10:00,39.1,39.13,39.08,39.08,146000.0,31.4466,31.4708,31.4305,31.4305,146000.0
2013-03-22 15:15:00,39.09,39.12,39.03,39.04,222100.0,31.4386,31.4627,31.3903,31.3984,222100.0
2013-03-22 15:20:00,39.05,39.06,39.0,39.06,169100.0,31.4064,31.4145,31.3662,31.4145,169100.0
2013-03-22 15:25:00,39.06,39.06,39.01,39.01,155400.0,31.4145,31.4145,31.3742,31.3742,155400.0
2013-03-22 15:30:00,39.02,39.04,39.0,39.02,156000.0,31.3823,31.3984,31.3662,31.3823,156000.0
2013-03-22 15:35:00,39.02,39.12,39.02,39.12,288200.0,31.3823,31.4627,31.3823,31.4627,288200.0
2013-03-22 15:40:00,39.12,39.14,39.1,39.11,232100.0,31.4627,31.4788,31.4466,31.4547,232100.0
2013-03-22 15:45:00,39.12,39.18,39.11,39.11,415900.0,31.4627,31.511,31.4547,31.4547,415900.0
2013-03-22 15:50:00,39.12,39.12,39.06,39.09,523900.0,31.4627,31.4627,31.4145,31.4386,523900.0
2013-03-22 15:55:00,39.1,39.17,39.08,39.17,838000.0,31.4466,31.5029,31.4305,31.5029,838000.0
2013-03-25 09:30:00,39.6,39.85,39.52,39.62,406800.0,31.8488,32.0498,31.7844,31.8648,406800.0
2013-03-25 09:35:00,39.61,39.72,39.55,39.66,182500.0,31.8568,31.9453,31.8085,31.897,182500.0
2013-03-25 09:40:00,39.67,39.78,39.62,39.76,151400.0,31.9051,31.9935,31.8648,31.9774,151400.0
2013-03-25 09:45:00,39.75,39.79,39.71,39.76,139900.0,31.9694,32.0016,31.9372,31.9774,139900.0
2013-03-25 09:50:00,39.75,39.79,39.74,39.78,115200.0,31.9694,32.0016,31.9614,31.9935,115200.0
2013-03-25 09:55:00,39.79,39.79,39.69,39.72,154400.0,32.0016,32.0016,31.9211,31.9453,154400.0
2013-03-25 10:00:00,39.72,39.75,39.67,39.67,185700.0,31.9453,31.9694,31.9051,31.9051,185700.0
2013-03-25 10:05:00,39.67,39.72,39.66,39.72,169500.0,31.9051,31.9453,31.897,31.9453,169500.0
2013-03-25 10:10:00,39.72,39.73,39.66,39.67,222900.0,31.9453,31.9533,31.897,31.9051,222900.0
2013-03-25 10:15:00,39.66,39.7,39.62,39.7,221100.0,31.897,31.9292,31.8648,31.9292,221100.0
2013-03-25 10:20:00,39.7,39.7,39.6,39.62,143700.0,31.9292,31.9292,31.8488,31.8648,143700.0
2013-03-25 10:25:00,39.62,39.62,39.58,39.58,143200.0,31.8648,31.8648,31.8327,31.8327,143200.0
2013-03-25 10:30:00,39.58,39.65,39.55,39.64,79900.0,31.8327,31.889,31.8085,31.8809,79900.0
2013-03-25 10:35:00,39.64,39.65,39.5,39.55,157700.0,31.8809,31.889,31.7683,31.8085,157700.0
2013-03-25 10:40:00,39.55,39.56,39.45,39.48,226500.0,31.8085,31.8166,31.7281,31.7522,226500.0
2013-03-25 10:45:00,39.48,39.48,39.36,39.37,163900.0,31.7522,31.7522,31.6557,31.6638,163900.0
2013-03-25 10:50:00,39.37,39.46,39.35,39.44,92100.0,31.6638,31.7362,31.6477,31.7201,92100.0
2013-03-25 10:55:00,39.44,39.46,39.39,39.4,145100.0,31.7201,31.7362,31.6799,31.6879,145100.0
2013-03-25 11:00:00,39.41,39.5,39.36,39.49,97900.0,31.6959,31.7683,31.6557,31.7603,97900.0
2013-03-25 11:05:00,39.5,39.55,39.48,39.55,125000.0,31.7683,31.8085,31.7522,31.8085,125000.0
2013-03-25 11:10:00,39.54,39.55,39.44,39.47,106100.0,31.8005,31.8085,31.7201,31.7442,106100.0
2013-03-25 11:15:00,39.47,39.48,39.37,39.38,140200.0,31.7442,31.7522,31.6638,31.6718,140200.0
2013-03-25 11:20:00,39.37,39.4,39.31,39.39,107200.0,31.6638,31.6879,31.6155,31.6799,107200.0
2013-03-25 11:25:00,39.4,39.44,39.39,39.41,66900.0,31.6879,31.7201,31.6799,31.6959,66900.0
2013-03-25 11:30:00,39.41,39.45,39.38,39.42,67600.0,31.6959,31.7281,31.6718,31.704,67600.0
2013-03-25 11:35:00,39.41,39.49,39.41,39.46,105100.0,31.6959,31.7603,31.6959,31.7362,105100.0
2013-03-25 11:40:00,39.46,39.46,39.43,39.46,44000.0,31.7362,31.7362,31.712,31.7362,44000.0
2013-03-25 11:45:00,39.46,39.46,39.43,39.46,75000.0,31.7362,31.7362,31.712,31.7362,75000.0
2013-03-25 11:50:00,39.46,39.46,39.42,39.44,70200.0,31.7362,31.7362,31.704,31.7201,70200.0
2013-03-25 11:55:00,39.45,39.48,39.43,39.48,73700.0,31.7281,31.7522,31.712,31.7522,73700.0
2013-03-25 12:00:00,39.48,39.5,39.44,39.47,132700.0,31.7522,31.7683,31.7201,31.7442,132700.0
2013-03-25 12:05:00,39.47,39.51,39.44,39.47,90000.0,31.7442,31.7764,31.7201,31.7442,90000.0
2013-03-25 12:10:00,39.47,39.48,39.4,39.48,63100.0,31.7442,31.7522,31.6879,31.7522,63100.0
2013-03-25 12:15:00,39.48,39.48,39.4,39.41,59400.0,31.7522,31.7522,31.6879,31.6959,59400.0
2013-03-25 12:20:00,39.4,39.41,39.28,39.32,144400.0,31.6879,31.6959,31.5914,31.6236,144400.0
2013-03-25 12:25:00,39.32,39.38,39.25,39.3,93500.0,31.6236,31.6718,31.5673,31.6075,93500.0
2013-03-25 12:30:00,39.3,39.39,39.3,39.37,61200.0,31.6075,31.6799,31.6075,31.6638,61200.0
2013-03-25 12:35:00,39.37,39.41,39.35,39.41,29900.0,31.6638,31.6959,31.6477,31.6959,29900.0
2013-03-25 12:40:00,39.41,39.45,39.4,39.45,37200.0,31.6959,31.7281,31.6879,31.7281,37200.0
2013-03-25 12:45:00,39.45,39.47,39.4,39.45,78200.0,31.7281,31.7442,31.6879,31.7281,78200.0
2013-03-25 12:50:00,39.45,39.45,39.3,39.31,78800.0,31.7281,31.7281,31.6075,31.6155,78800.0
2013-03-25 12:55:00,39.31,39.35,39.3,39.3,54900.0,31.6155,31.6477,31.6075,31.6075,54900.0
2013-03-25 13:00:00,39.3,39.32,39.24,39.3,78600.0,31.6075,31.6236,31.5592,31.6075,78600.0
2013-03-25 13:05:00,39.29,39.29,39.21,39.25,58600.0,31.5994,31.5994,31.5351,31.5673,58600.0
2013-03-25 13:10:00,39.24,39.28,39.18,39.19,93100.0,31.5592,31.5914,31.511,31.519,93100.0
2013-03-25 13:15:00,39.18,39.27,39.18,39.27,34500.0,31.511,31.5834,31.511,31.5834,34500.0
2013-03-25 13:20:00,39.26,39.31,39.26,39.3,48800.0,31.5753,31.6155,31.5753,31.6075,48800.0
2013-03-25 13:25:00,39.3,39.36,39.28,39.34,64900.0,31.6075,31.6557,31.5914,31.6397,64900.0
2013-03-25 13:30:00,39.34,39.34,39.28,39.31,33500.0,31.6397,31.6397,31.5914,31.6155,33500.0
2013-03-25 13:35:00,39.31,39.31,39.25,39.26,40800.0,31.6155,31.6155,31.5673,31.5753,40800.0
2013-03-25 13:40:00,39.26,39.35,39.26,39.32,60500.0,31.5753,31.6477,31.5753,31.6236,60500.0
2013-03-25 13:45:00,39.31,39.44,39.3,39.39,64700.0,31.6155,31.7201,31.6075,31.6799,64700.0
2013-03-25 13:50:00,39.4,39.51,39.39,39.5,134300.0,31.6879,31.7764,31.6799,31.7683,134300.0
2013-03-25 13:55:00,39.51,39.55,39.44,39.44,156700.0,31.7764,31.8085,31.7201,31.7201,156700.0
2013-03-25 14:00:00,39.45,39.48,39.43,39.48,55200.0,31.7281,31.7522,31.712,31.7522,55200.0
2013-03-25 14:05:00,39.47,39.51,39.45,39.51,36500.0,31.7442,31.7764,31.7281,31.7764,36500.0
2013-03-25 14:10:00,39.51,39.53,39.43,39.43,57500.0,31.7764,31.7925,31.712,31.712,57500.0
2013-03-25 14:15:00,39.43,39.51,39.43,39.49,36500.0,31.712,31.7764,31.712,31.7603,36500.0
2013-03-25 14:20:00,39.5,39.55,39.47,39.51,56400.0,31.7683,31.8085,31.7442,31.7764,56400.0
2013-03-25 14:25:00,39.51,39.52,39.46,39.47,51900.0,31.7764,31.7844,31.7362,31.7442,51900.0
2013-03-25 14:30:00,39.48,39.48,39.43,39.44,54900.0,31.7522,31.7522,31.712,31.7201,54900.0
2013-03-25 14:35:00,39.44,39.47,39.41,39.46,121800.0,31.7201,31.7442,31.6959,31.7362,121800.0
2013-03-25 14:40:00,39.46,39.53,39.45,39.52,56500.0,31.7362,31.7925,31.7281,31.7844,56500.0
2013-03-25 14:45:00,39.52,39.53,39.48,39.5,68300.0,31.7844,31.7925,31.7522,31.7683,68300.0
2013-03-25 14:50:00,39.5,39.53,39.48,39.52,58000.0,31.7683,31.7925,31.7522,31.7844,58000.0
2013-03-25 14:55:00,39.52,39.53,39.48,39.5,80200.0,31.7844,31.7925,31.7522,31.7683,80200.0
2013-03-25 15:00:00,39.5,39.51,39.45,39.5,95900.0,31.7683,31.7764,31.7281,31.7683,95900.0
2013-03-25 15:05:00,39.51,39.51,39.47,39.51,52800.0,31.7764,31.7764,31.7442,31.7764,52800.0
2013-03-25 15:10:00,39.5,39.57,39.5,39.53,91300.0,31.7683,31.8246,31.7683,31.7925,91300.0
2013-03-25 15:15:00,39.54,39.56,39.5,39.53,134200.0,31.8005,31.8166,31.7683,31.7925,134200.0
2013-03-25 15:20:00,39.53,39.58,39.51,39.54,186000.0,31.7925,31.8327,31.7764,31.8005,186000.0
2013-03-25 15:25:00,39.54,39.54,39.47,39.5,97200.0,31.8005,31.8005,31.7442,31.7683,97200.0
2013-03-25 15:30:00,39.5,39.57,39.5,39.55,175600.0,31.7683,31.8246,31.7683,31.8085,175600.0
2013-03-25 15:35:00,39.54,39.6,39.53,39.59,116000.0,31.8005,31.8488,31.7925,31.8407,116000.0
2013-03-25 15:40:00,39.59,39.61,39.56,39.59,116300.0,31.8407,31.8568,31.8166,31.8407,116300.0
2013-03-25 15:45:00,39.59,39.62,39.55,39.58,320700.0,31.8407,31.8648,31.8085,31.8327,320700.0
2013-03-25 15:50:00,39.58,39.71,39.58,39.68,449300.0,31.8327,31.9372,31.8327,31.9131,449300.0
2013-03-25 15:55:00,39.68,39.76,39.66,39.66,633900.0,31.9131,31.9774,31.897,31.897,633900.0
2013-03-26 09:30:00,39.81,40.0,39.81,39.85,281800.0,32.0177,32.1705,32.0177,32.0498,281800.0
2013-03-26 09:35:00,39.84,39.98,39.83,39.94,148400.0,32.0418,32.1544,32.0337,32.1222,148400.0
2013-03-26 09:40:00,39.94,40.07,39.9,40.06,179000.0,32.1222,32.2268,32.09,32.2187,179000.0
2013-03-26 09:45:00,40.07,40.07,39.92,39.98,283700.0,32.2268,32.2268,32.1061,32.1544,283700.0
2013-03-26 09:50:00,39.99,39.99,39.85,39.87,169900.0,32.1624,32.1624,32.0498,32.0659,169900.0
2013-03-26 09:55:00,39.87,39.96,39.85,39.93,62900.0,32.0659,32.1383,32.0498,32.1142,62900.0
2013-03-26 10:00:00,39.93,39.95,39.84,39.91,149700.0,32.1142,32.1303,32.0418,32.0981,149700.0
2013-03-26 10:05:00,39.91,39.95,39.87,39.93,97900.0,32.0981,32.1303,32.0659,32.1142,97900.0
2013-03-26 10:10:00,39.94,39.97,39.92,39.94,259400.0,32.1222,32.1463,32.1061,32.1222,259400.0
2013-03-26 10:15:00,39.94,39.95,39.85,39.85,162000.0,32.1222,32.1303,32.0498,32.0498,162000.0
2013-03-26 10:20:00,39.85,39.93,39.84,39.92,79400.0,32.0498,32.1142,32.0418,32.1061,79400.0
2013-03-26 10:25:00,39.92,39.95,39.91,39.93,62800.0,32.1061,32.1303,32.0981,32.1142,62800.0
2013-03-26 10:30:00,39.94,39.96,39.88,39.88,182600.0,32.1222,32.1383,32.074,32.074,182600.0
2013-03-26 10:35:00,39.88,39.9,39.86,39.86,80200.0,32.074,32.09,32.0579,32.0579,80200.0
2013-03-26 10:40:00,39.86,39.88,39.82,39.84,142300.0,32.0579,32.074,32.0257,32.0418,142300.0
2013-03-26 10:45:00,39.83,39.85,39.76,39.83,142700.0,32.0337,32.0498,31.9774,32.0337,142700.0
2013-03-26 10:50:00,39.83,39.94,39.82,39.92,98000.0,32.0337,32.1222,32.0257,32.1061,98000.0
2013-03-26 10:55:00,39.92,39.96,39.89,39.89,147000.0,32.1061,32.1383,32.082,32.082,147000.0
2013-03-26 11:00:00,39.9,39.9,39.81,39.85,114800.0,32.09,32.09,32.0177,32.0498,114800.0
2013-03-26 11:05:00,39.85,39.85,39.78,39.79,75700.0,32.0498,32.0498,31.9935,32.0016,75700.0
2013-03-26 11:10:00,39.79,39.83,39.77,39.79,76600.0,32.0016,32.0337,31.9855,32.0016,76600.0
2013-03-26 11:15:00,39.78,39.78,39.71,39.75,133300.0,31.9935,31.9935,31.9372,31.9694,133300.0
2013-03-26 11:20:00,39.75,39.81,39.72,39.8,61100.0,31.9694,32.0177,31.9453,32.0096,61100.0
2013-03-26 11:25:00,39.8,39.84,39.79,39.82,53400.0,32.0096,32.0418,32.0016,32.0257,53400.0
2013-03-26 11:30:00,39.81,39.84,39.8,39.82,87900.0,32.0177,32.0418,32.0096,32.0257,87900.0
2013-03-26 11:35:00,39.81,39.86,39.81,39.84,77200.0,32.0177,32.0579,32.0177,32.0418,77200.0
2013-03-26 11:40:00,39.83,39.88,39.83,39.86,91500.0,32.0337,32.074,32.0337,32.0579,91500.0
2013-03-26 11:45:00,39.86,39.9,39.84,39.9,111200.0,32.0579,32.09,32.0418,32.09,111200.0
2013-03-26 11:50:00,39.89,39.95,39.87,39.89,101600.0,32.082,32.1303,32.0659,32.082,101600.0
2013-03-26 11:55:00,39.87,39.92,39.87,39.88,60300.0,32.0659,32.1061,32.0659,32.074,60300.0
2013-03-26 12:00:00,39.9,39.9,39.85,39.86,91400.0,32.09,32.09,32.0498,32.0579,91400.0
2013-03-26 12:05:00,39.87,39.9,39.84,39.89,88900.0,32.0659,32.09,32.0418,32.082,88900.0
2013-03-26 12:10:00,39.88,39.89,39.86,39.87,32500.0,32.074,32.082,32.0579,32.0659,32500.0
2013-03-26 12:15:00,39.87,39.89,39.85,39.89,44500.0,32.0659,32.082,32.0498,32.082,44500.0
2013-03-26 12:20:00,39.88,39.89,39.82,39.82,32500.0,32.074,32.082,32.0257,32.0257,32500.0
2013-03-26 12:25:00,39.83,39.85,39.78,39.85,115900.0,32.0337,32.0498,31.9935,32.0498,115900.0
2013-03-26 12:30:00,39.85,39.88,39.84,39.85,51000.0,32.0498,32.074,32.0418,32.0498,51000.0
2013-03-26 12:35:00,39.85,39.9,39.84,39.89,40800.0,32.0498,32.09,32.0418,32.082,40800.0
2013-03-26 12:40:00,39.9,39.94,39.89,39.93,32400.0,32.09,32.1222,32.082,32.1142,32400.0
2013-03-26 12:45:00,39.93,39.94,39.91,39.92,37200.0,32.1142,32.1222,32.0981,32.1061,37200.0
2013-03-26 12:50:00,39.92,39.96,39.9,39.96,50400.0,32.1061,32.1383,32.09,32.1383,50400.0
2013-03-26 12:55:00,39.96,39.97,39.94,39.95,115200.0,32.1383,32.1463,32.1222,32.1303,115200.0
2013-03-26 13:00:00,39.96,39.99,39.95,39.97,124100.0,32.1383,32.1624,32.1303,32.1463,124100.0
2013-03-26 13:05:00,39.98,40.0,39.95,39.97,145300.0,32.1544,32.1705,32.1303,32.1463,145300.0
2013-03-26 13:10:00,39.97,40.0,39.95,39.98,152500.0,32.1463,32.1705,32.1303,32.1544,152500.0
2013-03-26 13:15:00,39.98,39.99,39.94,39.96,132500.0,32.1544,32.1624,32.1222,32.1383,132500.0
2013-03-26 13:20:00,39.95,40.0,39.95,40.0,168400.0,32.1303,32.1705,32.1303,32.1705,168400.0
2013-03-26 13:25:00,39.99,40.01,39.98,39.99,147500.0,32.1624,32.1785,32.1544,32.1624,147500.0
2013-03-26 13:30:00,39.99,40.01,39.98,39.99,124500.0,32.1624,32.1785,32.1544,32.1624,124500.0
2013-03-26 13:35:00,40.0,40.0,39.97,39.98,79800.0,32.1705,32.1705,32.1463,32.1544,79800.0
2013-03-26 13:40:00,39.98,39.98,39.95,39.97,80600.0,32.1544,32.1544,32.1303,32.1463,80600.0
2013-03-26 13:45:00,39.97,39.97,39.95,39.95,90100.0,32.1463,32.1463,32.1303,32.1303,90100.0
2013-03-26 13:50:00,39.96,39.98,39.93,39.94,97000.0,32.1383,32.1544,32.1142,32.1222,97000.0
2013-03-26 13:55:00,39.94,39.95,39.91,39.92,46200.0,32.1222,32.1303,32.0981,32.1061,46200.0
2013-03-26 14:00:00,39.92,39.95,39.91,39.94,57600.0,32.1061,32.1303,32.0981,32.1222,57600.0
2013-03-26 14:05:00,39.95,39.96,39.93,39.93,32000.0,32.1303,32.1383,32.1142,32.1142,32000.0
2013-03-26 14:10:00,39.94,39.95,39.91,39.91,89400.0,32.1222,32.1303,32.0981,32.0981,89400.0
2013-03-26 14:15:00,39.91,39.97,39.9,39.95,74100.0,32.0981,32.1463,32.09,32.1303,74100.0
2013-03-26 14:20:00,39.95,39.96,39.93,39.94,94900.0,32.1303,32.1383,32.1142,32.1222,94900.0
2013-03-26 14:25:00,39.94,39.96,39.94,39.94,57300.0,32.1222,32.1383,32.1222,32.1222,57300.0
2013-03-26 14:30:00,39.94,39.95,39.93,39.94,66600.0,32.1222,32.1303,32.1142,32.1222,66600.0
2013-03-26 14:35:00,39.94,39.95,39.93,39.95,60500.0,32.1222,32.1303,32.1142,32.1303,60500.0
2013-03-26 14:40:00,39.94,39.95,39.9,39.91,93100.0,32.1222,32.1303,32.09,32.0981,93100.0
2013-03-26 14:45:00,39.91,39.92,39.9,39.92,59700.0,32.0981,32.1061,32.09,32.1061,59700.0
2013-03-26 14:50:00,39.91,39.95,39.91,39.94,78900.0,32.0981,32.1303,32.0981,32.1222,78900.0
2013-03-26 14:55:00,39.94,39.98,39.93,39.98,63100.0,32.1222,32.1544,32.1142,32.1544,63100.0
2013-03-26 15:00:00,39.97,40.01,39.97,40.0,100400.0,32.1463,32.1785,32.1463,32.1705,100400.0
2013-03-26 15:05:00,40.0,40.01,39.97,39.97,129800.0,32.1705,32.1785,32.1463,32.1463,129800.0
2013-03-26 15:10:00,39.97,40.0,39.96,39.98,101100.0,32.1463,32.1705,32.1383,32.1544,101100.0
2013-03-26 15:15:00,39.99,40.0,39.96,39.97,76000.0,32.1624,32.1705,32.1383,32.1463,76000.0
2013-03-26 15:20:00,39.98,40.01,39.97,40.0,76200.0,32.1544,32.1785,32.1463,32.1705,76200.0
2013-03-26 15:25:00,40.0,40.02,39.99,40.01,106600.0,32.1705,32.1865,32.1624,32.1785,106600.0
2013-03-26 15:30:00,40.02,40.07,40.01,40.07,123100.0,32.1865,32.2268,32.1785,32.2268,123100.0
2013-03-26 15:35:00,40.06,40.12,40.06,40.11,142100.0,32.2187,32.267,32.2187,32.2589,142100.0
2013-03-26 15:40:00,40.11,40.18,40.1,40.14,195100.0,32.2589,32.3152,32.2509,32.2831,195100.0
2013-03-26 15:45:00,40.13,40.17,40.11,40.17,198900.0,32.275,32.3072,32.2589,32.3072,198900.0
2013-03-26 15:50:00,40.16,40.16,40.08,40.11,183800.0,32.2991,32.2991,32.2348,32.2589,183800.0
2013-03-26 15:55:00,40.1,40.17,40.08,40.14,518600.0,32.2509,32.3072,32.2348,32.2831,518600.0
2013-03-27 09:30:00,39.97,39.97,39.69,39.71,204000.0,32.1463,32.1463,31.9211,31.9372,204000.0
2013-03-27 09:35:00,39.73,39.78,39.63,39.75,131200.0,31.9533,31.9935,31.8729,31.9694,131200.0
2013-03-27 09:40:00,39.76,39.86,39.74,39.79,93000.0,31.9774,32.0579,31.9614,32.0016,93000.0
2013-03-27 09:45:00,39.8,39.83,39.77,39.83,81900.0,32.0096,32.0337,31.9855,32.0337,81900.0
2013-03-27 09:50:00,39.83,39.83,39.72,39.76,142100.0,32.0337,32.0337,31.9453,31.9774,142100.0
2013-03-27 09:55:00,39.76,39.82,39.74,39.76,119800.0,31.9774,32.0257,31.9614,31.9774,119800.0
2013-03-27 10:00:00,39.77,39.92,39.77,39.91,106000.0,31.9855,32.1061,31.9855,32.0981,106000.0
2013-03-27 10:05:00,39.92,39.93,39.86,39.9,73500.0,32.1061,32.1142,32.0579,32.09,73500.0
2013-03-27 10:10:00,39.91,39.93,39.89,39.9,75300.0,32.0981,32.1142,32.082,32.09,75300.0
2013-03-27 10:15:00,39.91,39.94,39.87,39.88,89900.0,32.0981,32.1222,32.0659,32.074,89900.0
2013-03-27 10:20:00,39.87,39.94,39.86,39.93,73700.0,32.0659,32.1222,32.0579,32.1142,73700.0
2013-03-27 10:25:00,39.93,40.06,39.93,40.04,122600.0,32.1142,32.2187,32.1142,32.2026,122600.0
2013-03-27 10:30:00,40.05,40.14,40.05,40.08,125000.0,32.2107,32.2831,32.2107,32.2348,125000.0
2013-03-27 10:35:00,40.08,40.18,40.08,40.18,93100.0,32.2348,32.3152,32.2348,32.3152,93100.0
2013-03-27 10:40:00,40.18,40.22,40.13,40.15,122500.0,32.3152,32.3474,32.275,32.2911,122500.0
2013-03-27 10:45:00,40.16,40.21,40.15,40.16,70900.0,32.2991,32.3394,32.2911,32.2991,70900.0
2013-03-27 10:50:00,40.16,40.17,40.12,40.14,59100.0,32.2991,32.3072,32.267,32.2831,59100.0
2013-03-27 10:55:00,40.15,40.18,40.12,40.16,93800.0,32.2911,32.3152,32.267,32.2991,93800.0
2013-03-27 11:00:00,40.16,40.18,40.12,40.17,163100.0,32.2991,32.3152,32.267,32.3072,163100.0
2013-03-27 11:05:00,40.16,40.2,40.15,40.19,39600.0,32.2991,32.3313,32.2911,32.3233,39600.0
2013-03-27 11:10:00,40.2,40.24,40.18,40.18,186900.0,32.3313,32.3635,32.3152,32.3152,186900.0
2013-03-27 11:15:00,40.19,40.21,40.16,40.18,104800.0,32.3233,32.3394,32.2991,32.3152,104800.0
2013-03-27 11:20:00,40.18,40.19,40.14,40.18,83500.0,32.3152,32.3233,32.2831,32.3152,83500.0
2013-03-27 11:25:00,40.18,40.24,40.16,40.23,82600.0,32.3152,32.3635,32.2991,32.3554,82600.0
2013-03-27 11:30:00,40.22,40.28,40.2,40.28,66800.0,32.3474,32.3957,32.3313,32.3957,66800.0
2013-03-27 11:35:00,40.28,40.34,40.27,40.34,74900.0,32.3957,32.4439,32.3876,32.4439,74900.0
2013-03-27 11:40:00,40.35,40.35,40.28,40.29,87700.0,32.452,32.452,32.3957,32.4037,87700.0
2013-03-27 11:45:00,40.29,40.35,40.29,40.32,68200.0,32.4037,32.452,32.4037,32.4278,68200.0
2013-03-27 11:50:00,40.33,40.41,40.33,40.34,89700.0,32.4359,32.5002,32.4359,32.4439,89700.0
2013-03-27 11:55:00,40.33,40.33,40.27,40.28,43000.0,32.4359,32.4359,32.3876,32.3957,43000.0
2013-03-27 12:00:00,40.28,40.39,40.28,40.39,66500.0,32.3957,32.4841,32.3957,32.4841,66500.0
2013-03-27 12:05:00,40.38,40.4,40.31,40.4,133400.0,32.4761,32.4922,32.4198,32.4922,133400.0
2013-03-27 12:10:00,40.4,40.47,40.37,40.47,117000.0,32.4922,32.5485,32.468,32.5485,117000.0
2013-03-27 12:15:00,40.48,40.51,40.45,40.49,75400.0,32.5565,32.5806,32.5324,32.5646,75400.0
2013-03-27 12:20:00,40.49,40.59,40.47,40.59,64400.0,32.5646,32.645,32.5485,32.645,64400.0
2013-03-27 12:25:00,40.59,40.64,40.55,40.55,145000.0,32.645,32.6852,32.6128,32.6128,145000.0
2013-03-27 12:30:00,40.56,40.58,40.51,40.57,95100.0,32.6209,32.6369,32.5806,32.6289,95100.0
2013-03-27 12:35:00,40.57,40.6,40.53,40.6,39900.0,32.6289,32.653,32.5967,32.653,39900.0
2013-03-27 12:40:00,40.6,40.63,40.59,40.63,64600.0,32.653,32.6771,32.645,32.6771,64600.0
2013-03-27 12:45:00,40.62,40.66,40.54,40.54,50200.0,32.6691,32.7013,32.6048,32.6048,50200.0
2013-03-27 12:50:00,40.54,40.55,40.5,40.51,50800.0,32.6048,32.6128,32.5726,32.5806,50800.0
2013-03-27 12:55:00,40.52,40.56,40.51,40.53,31200.0,32.5887,32.6209,32.5806,32.5967,31200.0
2013-03-27 13:00:00,40.53,40.53,40.44,40.44,115600.0,32.5967,32.5967,32.5243,32.5243,115600.0
2013-03-27 13:05:00,40.44,40.47,40.38,40.38,41000.0,32.5243,32.5485,32.4761,32.4761,41000.0
2013-03-27 13:10:00,40.37,40.43,40.34,40.39,117200.0,32.468,32.5163,32.4439,32.4841,117200.0
2013-03-27 13:15:00,40.4,40.48,40.39,40.46,39600.0,32.4922,32.5565,32.4841,32.5404,39600.0
2013-03-27 13:20:00,40.46,40.5,40.44,40.5,59900.0,32.5404,32.5726,32.5243,32.5726,59900.0
2013-03-27 13:25:00,40.5,40.58,40.5,40.57,29900.0,32.5726,32.6369,32.5726,32.6289,29900.0
2013-03-27 13:30:00,40.57,40.59,40.53,40.59,25500.0,32.6289,32.645,32.5967,32.645,25500.0
2013-03-27 13:35:00,40.59,40.6,40.54,40.55,48700.0,32.645,32.653,32.6048,32.6128,48700.0
2013-03-27 13:40:00,40.54,40.6,40.54,40.57,59700.0,32.6048,32.653,32.6048,32.6289,59700.0
2013-03-27 13:45:00,40.57,40.6,40.54,40.54,68800.0,32.6289,32.653,32.6048,32.6048,68800.0
2013-03-27 13:50:00,40.55,40.58,40.52,40.56,69500.0,32.6128,32.6369,32.5887,32.6209,69500.0
2013-03-27 13:55:00,40.56,40.62,40.56,40.62,37100.0,32.6209,32.6691,32.6209,32.6691,37100.0
2013-03-27 14:00:00,40.62,40.64,40.57,40.64,46300.0,32.6691,32.6852,32.6289,32.6852,46300.0
2013-03-27 14:05:00,40.64,40.68,40.62,40.64,47800.0,32.6852,32.7174,32.6691,32.6852,47800.0
2013-03-27 14:10:00,40.63,40.65,40.61,40.62,39400.0,32.6771,32.6932,32.6611,32.6691,39400.0
2013-03-27 14:15:00,40.63,40.64,40.59,40.59,36000.0,32.6771,32.6852,32.645,32.645,36000.0
2013-03-27 14:20:00,40.59,40.64,40.59,40.62,34400.0,32.645,32.6852,32.645,32.6691,34400.0
2013-03-27 14:25:00,40.61,40.69,40.6,40.68,62800.0,32.6611,32.7254,32.653,32.7174,62800.0
2013-03-27 14:30:00,40.69,40.74,40.64,40.64,98900.0,32.7254,32.7656,32.6852,32.6852,98900.0
2013-03-27 14:35:00,40.65,40.74,40.64,40.74,66300.0,32.6932,32.7656,32.6852,32.7656,66300.0
2013-03-27 14:40:00,40.74,40.79,40.71,40.79,117500.0,32.7656,32.8058,32.7415,32.8058,117500.0
2013-03-27 14:45:00,40.79,40.82,40.74,40.76,119500.0,32.8058,32.83,32.7656,32.7817,119500.0
2013-03-27 14:50:00,40.76,40.82,40.75,40.8,94600.0,32.7817,32.83,32.7737,32.8139,94600.0
2013-03-27 14:55:00,40.8,40.82,40.77,40.79,83800.0,32.8139,32.83,32.7897,32.8058,83800.0
2013-03-27 15:00:00,40.79,40.8,40.74,40.76,148300.0,32.8058,32.8139,32.7656,32.7817,148300.0
2013-03-27 15:05:00,40.76,40.79,40.72,40.79,102500.0,32.7817,32.8058,32.7495,32.8058,102500.0
2013-03-27 15:10:00,40.79,40.85,40.78,40.84,125800.0,32.8058,32.8541,32.7978,32.846,125800.0
2013-03-27 15:15:00,40.85,40.85,40.81,40.82,88000.0,32.8541,32.8541,32.8219,32.83,88000.0
2013-03-27 15:20:00,40.82,40.87,40.81,40.85,128500.0,32.83,32.8702,32.8219,32.8541,128500.0
2013-03-27 15:25:00,40.84,40.89,40.82,40.86,108700.0,32.846,32.8863,32.83,32.8621,108700.0
2013-03-27 15:30:00,40.86,40.89,40.83,40.86,119000.0,32.8621,32.8863,32.838,32.8621,119000.0
2013-03-27 15:35:00,40.87,40.87,40.81,40.84,141800.0,32.8702,32.8702,32.8219,32.846,141800.0
2013-03-27 15:40:00,40.85,40.86,40.82,40.84,159300.0,32.8541,32.8621,32.83,32.846,159300.0
2013-03-27 15:45:00,40.84,40.84,40.74,40.75,264600.0,32.846,32.846,32.7656,32.7737,264600.0
2013-03-27 15:50:00,40.75,40.77,40.68,40.68,300700.0,32.7737,32.7897,32.7174,32.7174,300700.0
2013-03-27 15:55:00,40.68,40.68,40.65,40.67,635800.0,32.7174,32.7174,32.6932,32.7093,635800.0
2013-03-28 09:30:00,40.58,40.67,40.52,40.58,141600.0,32.6369,32.7093,32.5887,32.6369,141600.0
2013-03-28 09:35:00,40.56,40.6,40.48,40.5,69300.0,32.6209,32.653,32.5565,32.5726,69300.0
2013-03-28 09:40:00,40.5,40.5,40.31,40.39,109700.0,32.5726,32.5726,32.4198,32.4841,109700.0
2013-03-28 09:45:00,40.39,40.41,40.32,40.38,60800.0,32.4841,32.5002,32.4278,32.4761,60800.0
2013-03-28 09:50:00,40.38,40.45,40.3,40.39,141600.0,32.4761,32.5324,32.4117,32.4841,141600.0
2013-03-28 09:55:00,40.4,40.43,40.27,40.28,163200.0,32.4922,32.5163,32.3876,32.3957,163200.0
2013-03-28 10:00:00,40.28,40.29,40.14,40.18,196700.0,32.3957,32.4037,32.2831,32.3152,196700.0
2013-03-28 10:05:00,40.18,40.2,40.14,40.18,54300.0,32.3152,32.3313,32.2831,32.3152,54300.0
2013-03-28 10:10:00,40.18,40.22,40.17,40.17,34100.0,32.3152,32.3474,32.3072,32.3072,34100.0
2013-03-28 10:15:00,40.18,40.18,40.12,40.14,59900.0,32.3152,32.3152,32.267,32.2831,59900.0
2013-03-28 10:20:00,40.14,40.25,40.14,40.21,92200.0,32.2831,32.3715,32.2831,32.3394,92200.0
2013-03-28 10:25:00,40.22,40.3,40.2,40.24,75900.0,32.3474,32.4117,32.3313,32.3635,75900.0
2013-03-28 10:30:00,40.24,40.34,40.24,40.34,95300.0,32.3635,32.4439,32.3635,32.4439,95300.0
2013-03-28 10:35:00,40.34,40.35,40.29,40.32,59000.0,32.4439,32.452,32.4037,32.4278,59000.0
2013-03-28 10:40:00,40.33,40.34,40.26,40.28,63300.0,32.4359,32.4439,32.3796,32.3957,63300.0
2013-03-28 10:45:00,40.28,40.31,40.21,40.23,35700.0,32.3957,32.4198,32.3394,32.3554,35700.0
2013-03-28 10:50:00,40.25,40.33,40.24,40.31,48200.0,32.3715,32.4359,32.3635,32.4198,48200.0
2013-03-28 10:55:00,40.3,40.39,40.26,40.36,90600.0,32.4117,32.4841,32.3796,32.46,90600.0
2013-03-28 11:00:00,40.37,40.42,40.36,40.39,60900.0,32.468,32.5083,32.46,32.4841,60900.0
2013-03-28 11:05:00,40.4,40.41,40.28,40.28,62800.0,32.4922,32.5002,32.3957,32.3957,62800.0
2013-03-28 11:10:00,40.28,40.33,40.25,40.32,69700.0,32.3957,32.4359,32.3715,32.4278,69700.0
2013-03-28 11:15:00,40.32,40.44,40.32,40.44,70300.0,32.4278,32.5243,32.4278,32.5243,70300.0
2013-03-28 11:20:00,40.43,40.44,40.39,40.41,50500.0,32.5163,32.5243,32.4841,32.5002,50500.0
2013-03-28 11:25:00,40.41,40.44,40.39,40.43,94900.0,32.5002,32.5243,32.4841,32.5163,94900.0
2013-03-28 11:30:00,40.42,40.47,40.39,40.41,64900.0,32.5083,32.5485,32.4841,32.5002,64900.0
2013-03-28 11:35:00,40.41,40.43,40.38,40.4,81300.0,32.5002,32.5163,32.4761,32.4922,81300.0
2013-03-28 11:40:00,40.39,40.41,40.37,40.4,73900.0,32.4841,32.5002,32.468,32.4922,73900.0
2013-03-28 11:45:00,40.41,40.47,40.41,40.47,35700.0,32.5002,32.5485,32.5002,32.5485,35700.0
2013-03-28 11:50:00,40.45,40.52,40.45,40.51,74200.0,32.5324,32.5887,32.5324,32.5806,74200.0
2013-03-28 11:55:00,40.51,40.51,40.45,40.48,76700.0,32.5806,32.5806,32.5324,32.5565,76700.0
2013-03-28 12:00:00,40.48,40.49,40.42,40.43,69700.0,32.5565,32.5646,32.5083,32.5163,69700.0
2013-03-28 12:05:00,40.43,40.47,40.39,40.44,80000.0,32.5163,32.5485,32.4841,32.5243,80000.0
2013-03-28 12:10:00,40.42,40.44,40.39,40.4,40700.0,32.5083,32.5243,32.4841,32.4922,40700.0
2013-03-28 12:15:00,40.4,40.41,40.36,40.39,29900.0,32.4922,32.5002,32.46,32.4841,29900.0
2013-03-28 12:20:00,40.39,40.4,40.35,40.36,43900.0,32.4841,32.4922,32.452,32.46,43900.0
2013-03-28 12:25:00,40.35,40.39,40.34,40.37,57700.0,32.452,32.4841,32.4439,32.468,57700.0
2013-03-28 12:30:00,40.38,40.41,40.36,40.41,46600.0,32.4761,32.5002,32.46,32.5002,46600.0
2013-03-28 12:35:00,40.42,40.47,40.39,40.41,62300.0,32.5083,32.5485,32.4841,32.5002,62300.0
2013-03-28 12:40:00,40.42,40.48,40.41,40.48,25000.0,32.5083,32.5565,32.5002,32.5565,25000.0
2013-03-28 12:45:00,40.47,40.5,40.44,40.48,56300.0,32.5485,32.5726,32.5243,32.5565,56300.0
2013-03-28 12:50:00,40.47,40.52,40.47,40.5,33000.0,32.5485,32.5887,32.5485,32.5726,33000.0
2013-03-28 12:55:00,40.5,40.54,40.5,40.53,55300.0,32.5726,32.6048,32.5726,32.5967,55300.0
2013-03-28 13:00:00,40.53,40.53,40.48,40.5,38700.0,32.5967,32.5967,32.5565,32.5726,38700.0
2013-03-28 13:05:00,40.5,40.54,40.49,40.53,21600.0,32.5726,32.6048,32.5646,32.5967,21600.0
2013-03-28 13:10:00,40.53,40.55,40.5,40.51,35000.0,32.5967,32.6128,32.5726,32.5806,35000.0
2013-03-28 13:15:00,40.51,40.55,40.49,40.51,31500.0,32.5806,32.6128,32.5646,32.5806,31500.0
2013-03-28 13:20:00,40.51,40.55,40.51,40.55,34300.0,32.5806,32.6128,32.5806,32.6128,34300.0
2013-03-28 13:25:00,40.55,40.55,40.53,40.55,40800.0,32.6128,32.6128,32.5967,32.6128,40800.0
2013-03-28 13:30:00,40.54,40.55,40.52,40.54,47400.0,32.6048,32.6128,32.5887,32.6048,47400.0
2013-03-28 13:35:00,40.55,40.55,40.48,40.48,36100.0,32.6128,32.6128,32.5565,32.5565,36100.0
2013-03-28 13:40:00,40.48,40.51,40.45,40.51,56500.0,32.5565,32.5806,32.5324,32.5806,56500.0
2013-03-28 13:45:00,40.51,40.51,40.46,40.47,32500.0,32.5806,32.5806,32.5404,32.5485,32500.0
2013-03-28 13:50:00,40.47,40.51,40.47,40.5,21400.0,32.5485,32.5806,32.5485,32.5726,21400.0
2013-03-28 13:55:00,40.5,40.51,40.46,40.5,38700.0,32.5726,32.5806,32.5404,32.5726,38700.0
2013-03-28 14:00:00,40.5,40.53,40.5,40.51,21600.0,32.5726,32.5967,32.5726,32.5806,21600.0
2013-03-28 14:05:00,40.52,40.52,40.5,40.51,18600.0,32.5887,32.5887,32.5726,32.5806,18600.0
2013-03-28 14:10:00,40.5,40.52,40.49,40.52,22100.0,32.5726,32.5887,32.5646,32.5887,22100.0
2013-03-28 14:15:00,40.52,40.53,40.46,40.5,70200.0,32.5887,32.5967,32.5404,32.5726,70200.0
2013-03-28 14:20:00,40.5,40.54,40.49,40.52,32700.0,32.5726,32.6048,32.5646,32.5887,32700.0
2013-03-28 14:25:00,40.52,40.52,40.5,40.51,16300.0,32.5887,32.5887,32.5726,32.5806,16300.0
2013-03-28 14:30:00,40.51,40.54,40.5,40.54,80400.0,32.5806,32.6048,32.5726,32.6048,80400.0
2013-03-28 14:35:00,40.54,40.55,40.54,40.54,40700.0,32.6048,32.6128,32.6048,32.6048,40700.0
2013-03-28 14:40:00,40.55,40.64,40.54,40.64,83000.0,32.6128,32.6852,32.6048,32.6852,83000.0
2013-03-28 14:45:00,40.64,40.68,40.63,40.68,95500.0,32.6852,32.7174,32.6771,32.7174,95500.0
2013-03-28 14:50:00,40.68,40.71,40.66,40.67,71600.0,32.7174,32.7415,32.7013,32.7093,71600.0
2013-03-28 14:55:00,40.67,40.67,40.63,40.64,23500.0,32.7093,32.7093,32.6771,32.6852,23500.0
2013-03-28 15:00:00,40.63,40.64,40.57,40.58,82600.0,32.6771,32.6852,32.6289,32.6369,82600.0
2013-03-28 15:05:00,40.58,40.59,40.5,40.57,80600.0,32.6369,32.645,32.5726,32.6289,80600.0
2013-03-28 15:10:00,40.57,40.58,40.53,40.56,44900.0,32.6289,32.6369,32.5967,32.6209,44900.0
2013-03-28 15:15:00,40.56,40.62,40.56,40.62,71700.0,32.6209,32.6691,32.6209,32.6691,71700.0
2013-03-28 15:20:00,40.61,40.66,40.59,40.62,60200.0,32.6611,32.7013,32.645,32.6691,60200.0
2013-03-28 15:25:00,40.61,40.66,40.58,40.62,68100.0,32.6611,32.7013,32.6369,32.6691,68100.0
2013-03-28 15:30:00,40.62,40.65,40.58,40.62,83100.0,32.6691,32.6932,32.6369,32.6691,83100.0
2013-03-28 15:35:00,40.62,40.65,40.61,40.62,95500.0,32.6691,32.6932,32.6611,32.6691,95500.0
2013-03-28 15:40:00,40.61,40.61,40.54,40.55,129100.0,32.6611,32.6611,32.6048,32.6128,129100.0
2013-03-28 15:45:00,40.54,40.56,40.5,40.53,210800.0,32.6048,32.6209,32.5726,32.5967,210800.0
2013-03-28 15:50:00,40.53,40.59,40.52,40.53,203300.0,32.5967,32.645,32.5887,32.5967,203300.0
2013-03-28 15:55:00,40.54,40.54,40.4,40.41,894500.0,32.6048,32.6048,32.4922,32.5002,894500.0
2013-04-01 09:30:00,40.36,40.44,40.25,40.26,176600.0,32.46,32.5243,32.3715,32.3796,176600.0
2013-04-01 09:35:00,40.27,40.3,40.2,40.29,156700.0,32.3876,32.4117,32.3313,32.4037,156700.0
2013-04-01 09:40:00,40.29,40.3,40.23,40.29,227200.0,32.4037,32.4117,32.3554,32.4037,227200.0
2013-04-01 09:45:00,40.29,40.29,40.21,40.26,152700.0,32.4037,32.4037,32.3394,32.3796,152700.0
2013-04-01 09:50:00,40.27,40.27,40.07,40.07,146000.0,32.3876,32.3876,32.2268,32.2268,146000.0
2013-04-01 09:55:00,40.08,40.09,39.9,39.92,104900.0,32.2348,32.2428,32.09,32.1061,104900.0
2013-04-01 10:00:00,39.9,39.97,39.6,39.62,272400.0,32.09,32.1463,31.8488,31.8648,272400.0
2013-04-01 10:05:00,39.62,39.71,39.56,39.69,177100.0,31.8648,31.9372,31.8166,31.9211,177100.0
2013-04-01 10:10:00,39.69,39.82,39.69,39.77,111800.0,31.9211,32.0257,31.9211,31.9855,111800.0
2013-04-01 10:15:00,39.78,39.79,39.72,39.73,79700.0,31.9935,32.0016,31.9453,31.9533,79700.0
2013-04-01 10:20:00,39.73,39.8,39.71,39.73,64500.0,31.9533,32.0096,31.9372,31.9533,64500.0
2013-04-01 10:25:00,39.74,39.74,39.66,39.69,64600.0,31.9614,31.9614,31.897,31.9211,64600.0
2013-04-01 10:30:00,39.7,39.7,39.63,39.67,69600.0,31.9292,31.9292,31.8729,31.9051,69600.0
2013-04-01 10:35:00,39.66,39.69,39.56,39.57,81200.0,31.897,31.9211,31.8166,31.8246,81200.0
2013-04-01 10:40:00,39.57,39.61,39.52,39.61,83400.0,31.8246,31.8568,31.7844,31.8568,83400.0
2013-04-01 10:45:00,39.61,39.65,39.55,39.6,85500.0,31.8568,31.889,31.8085,31.8488,85500.0
2013-04-01 10:50:00,39.6,39.6,39.51,39.54,144400.0,31.8488,31.8488,31.7764,31.8005,144400.0
2013-04-01 10:55:00,39.55,39.56,39.51,39.52,59300.0,31.8085,31.8166,31.7764,31.7844,59300.0
2013-04-01 11:00:00,39.52,39.52,39.46,39.49,100200.0,31.7844,31.7844,31.7362,31.7603,100200.0
2013-04-01 11:05:00,39.49,39.58,39.49,39.54,52800.0,31.7603,31.8327,31.7603,31.8005,52800.0
2013-04-01 11:10:00,39.55,39.6,39.54,39.6,31600.0,31.8085,31.8488,31.8005,31.8488,31600.0
2013-04-01 11:15:00,39.59,39.6,39.55,39.57,48500.0,31.8407,31.8488,31.8085,31.8246,48500.0
2013-04-01 11:20:00,39.55,39.56,39.46,39.47,60300.0,31.8085,31.8166,31.7362,31.7442,60300.0
2013-04-01 11:25:00,39.48,39.55,39.48,39.54,57500.0,31.7522,31.8085,31.7522,31.8005,57500.0
2013-04-01 11:30:00,39.54,39.66,39.54,39.65,48900.0,31.8005,31.897,31.8005,31.889,48900.0
2013-04-01 11:35:00,39.66,39.67,39.6,39.62,72000.0,31.897,31.9051,31.8488,31.8648,72000.0
2013-04-01 11:40:00,39.62,39.69,39.62,39.68,62400.0,31.8648,31.9211,31.8648,31.9131,62400.0
2013-04-01 11:45:00,39.68,39.72,39.67,39.7,52100.0,31.9131,31.9453,31.9051,31.9292,52100.0
2013-04-01 11:50:00,39.71,39.75,39.7,39.72,76000.0,31.9372,31.9694,31.9292,31.9453,76000.0
2013-04-01 11:55:00,39.72,39.75,39.67,39.7,69400.0,31.9453,31.9694,31.9051,31.9292,69400.0
2013-04-01 12:00:00,39.69,39.7,39.65,39.67,83900.0,31.9211,31.9292,31.889,31.9051,83900.0
2013-04-01 12:05:00,39.66,39.71,39.65,39.71,43500.0,31.897,31.9372,31.889,31.9372,43500.0
2013-04-01 12:10:00,39.7,39.73,39.69,39.72,25400.0,31.9292,31.9533,31.9211,31.9453,25400.0
2013-04-01 12:15:00,39.71,39.76,39.69,39.75,64000.0,31.9372,31.9774,31.9211,31.9694,64000.0
2013-04-01 12:20:00,39.75,39.76,39.67,39.67,24600.0,31.9694,31.9774,31.9051,31.9051,24600.0
2013-04-01 12:25:00,39.68,39.73,39.67,39.72,29100.0,31.9131,31.9533,31.9051,31.9453,29100.0
2013-04-01 12:30:00,39.71,39.72,39.66,39.71,58200.0,31.9372,31.9453,31.897,31.9372,58200.0
2013-04-01 12:35:00,39.71,39.74,39.67,39.7,40900.0,31.9372,31.9614,31.9051,31.9292,40900.0
2013-04-01 12:40:00,39.7,39.73,39.69,39.7,29700.0,31.9292,31.9533,31.9211,31.9292,29700.0
2013-04-01 12:45:00,39.69,39.76,39.69,39.73,74000.0,31.9211,31.9774,31.9211,31.9533,74000.0
2013-04-01 12:50:00,39.73,39.77,39.72,39.75,53800.0,31.9533,31.9855,31.9453,31.9694,53800.0
2013-04-01 12:55:00,39.74,39.79,39.73,39.78,47300.0,31.9614,32.0016,31.9533,31.9935,47300.0
2013-04-01 13:00:00,39.78,39.82,39.77,39.8,47400.0,31.9935,32.0257,31.9855,32.0096,47400.0
2013-04-01 13:05:00,39.8,39.82,39.79,39.8,45600.0,32.0096,32.0257,32.0016,32.0096,45600.0
2013-04-01 13:10:00,39.81,39.82,39.77,39.77,29900.0,32.0177,32.0257,31.9855,31.9855,29900.0
2013-04-01 13:15:00,39.77,39.83,39.76,39.8,43200.0,31.9855,32.0337,31.9774,32.0096,43200.0
2013-04-01 13:20:00,39.81,39.84,39.8,39.84,59200.0,32.0177,32.0418,32.0096,32.0418,59200.0
2013-04-01 13:25:00,39.84,40.0,39.84,39.97,148600.0,32.0418,32.1705,32.0418,32.1463,148600.0
2013-04-01 13:30:00,39.97,40.0,39.95,40.0,72800.0,32.1463,32.1705,32.1303,32.1705,72800.0
2013-04-01 13:35:00,40.0,40.02,39.98,40.02,63800.0,32.1705,32.1865,32.1544,32.1865,63800.0
2013-04-01 13:40:00,40.01,40.02,39.98,39.98,54500.0,32.1785,32.1865,32.1544,32.1544,54500.0
2013-04-01 13:45:00,39.98,40.03,39.98,40.03,32500.0,32.1544,32.1946,32.1544,32.1946,32500.0
2013-04-01 13:50:00,40.02,40.07,40.02,40.06,49900.0,32.1865,32.2268,32.1865,32.2187,49900.0
2013-04-01 13:55:00,40.06,40.07,39.96,40.0,75900.0,32.2187,32.2268,32.1383,32.1705,75900.0
2013-04-01 14:00:00,40.01,40.07,40.0,40.05,65200.0,32.1785,32.2268,32.1705,32.2107,65200.0
2013-04-01 14:05:00,40.04,40.09,40.03,40.07,36200.0,32.2026,32.2428,32.1946,32.2268,36200.0
2013-04-01 14:10:00,40.07,40.1,40.03,40.04,64500.0,32.2268,32.2509,32.1946,32.2026,64500.0
2013-04-01 14:15:00,40.04,40.06,39.97,39.97,37900.0,32.2026,32.2187,32.1463,32.1463,37900.0
2013-04-01 14:20:00,39.97,40.0,39.96,39.98,36500.0,32.1463,32.1705,32.1383,32.1544,36500.0
2013-04-01 14:25:00,39.98,40.02,39.98,40.01,39700.0,32.1544,32.1865,32.1544,32.1785,39700.0
2013-04-01 14:30:00,40.0,40.01,39.87,39.87,76500.0,32.1705,32.1785,32.0659,32.0659,76500.0
2013-04-01 14:35:00,39.88,39.91,39.87,39.9,54800.0,32.074,32.0981,32.0659,32.09,54800.0
2013-04-01 14:40:00,39.91,39.98,39.9,39.98,66500.0,32.0981,32.1544,32.09,32.1544,66500.0
2013-04-01 14:45:00,39.98,40.1,39.97,40.07,107600.0,32.1544,32.2509,32.1463,32.2268,107600.0
2013-04-01 14:50:00,40.06,40.1,40.04,40.09,54700.0,32.2187,32.2509,32.2026,32.2428,54700.0
2013-04-01 14:55:00,40.08,40.09,40.03,40.04,61300.0,32.2348,32.2428,32.1946,32.2026,61300.0
2013-04-01 15:00:00,40.03,40.09,40.0,40.09,90100.0,32.1946,32.2428,32.1705,32.2428,90100.0
2013-04-01 15:05:00,40.09,40.13,40.06,40.08,81400.0,32.2428,32.275,32.2187,32.2348,81400.0
2013-04-01 15:10:00,40.08,40.09,40.04,40.04,96600.0,32.2348,32.2428,32.2026,32.2026,96600.0
2013-04-01 15:15:00,40.05,40.05,39.98,39.98,95000.0,32.2107,32.2107,32.1544,32.1544,95000.0
2013-04-01 15:20:00,39.98,40.0,39.95,39.98,74100.0,32.1544,32.1705,32.1303,32.1544,74100.0
2013-04-01 15:25:00,39.96,40.02,39.94,39.94,61100.0,32.1383,32.1865,32.1222,32.1222,61100.0
2013-04-01 15:30:00,39.94,39.99,39.89,39.92,140400.0,32.1222,32.1624,32.082,32.1061,140400.0
2013-04-01 15:35:00,39.92,39.93,39.88,39.9,88700.0,32.1061,32.1142,32.074,32.09,88700.0
2013-04-01 15:40:00,39.9,39.9,39.86,39.9,85800.0,32.09,32.09,32.0579,32.09,85800.0
2013-04-01 15:45:00,39.9,39.93,39.89,39.91,194000.0,32.09,32.1142,32.082,32.0981,194000.0
2013-04-01 15:50:00,39.91,39.94,39.88,39.92,190900.0,32.0981,32.1222,32.074,32.1061,190900.0
2013-04-01 15:55:00,39.91,39.96,39.89,39.94,324700.0,32.0981,32.1383,32.082,32.1222,324700.0
2013-04-02 09:30:00,39.93,40.05,39.92,40.0,144800.0,32.1142,32.2107,32.1061,32.1705,144800.0
2013-04-02 09:35:00,40.0,40.05,39.74,39.76,116700.0,32.1705,32.2107,31.9614,31.9774,116700.0
2013-04-02 09:40:00,39.74,39.78,39.65,39.75,87500.0,31.9614,31.9935,31.889,31.9694,87500.0
2013-04-02 09:45:00,39.74,39.83,39.66,39.79,81400.0,31.9614,32.0337,31.897,32.0016,81400.0
2013-04-02 09:50:00,39.79,39.85,39.74,39.85,76900.0,32.0016,32.0498,31.9614,32.0498,76900.0
2013-04-02 09:55:00,39.85,39.9,39.76,39.77,78000.0,32.0498,32.09,31.9774,31.9855,78000.0
2013-04-02 10:00:00,39.77,39.88,39.77,39.82,64600.0,31.9855,32.074,31.9855,32.0257,64600.0
2013-04-02 10:05:00,39.81,39.84,39.76,39.83,174400.0,32.0177,32.0418,31.9774,32.0337,174400.0
2013-04-02 10:10:00,39.82,39.83,39.7,39.7,39600.0,32.0257,32.0337,31.9292,31.9292,39600.0
2013-04-02 10:15:00,39.7,39.73,39.67,39.69,63300.0,31.9292,31.9533,31.9051,31.9211,63300.0
2013-04-02 10:20:00,39.69,39.7,39.62,39.65,68900.0,31.9211,31.9292,31.8648,31.889,68900.0
2013-04-02 10:25:00,39.66,39.69,39.64,39.66,116400.0,31.897,31.9211,31.8809,31.897,116400.0
2013-04-02 10:30:00,39.66,39.66,39.58,39.62,79600.0,31.897,31.897,31.8327,31.8648,79600.0
2013-04-02 10:35:00,39.61,39.68,39.58,39.68,69300.0,31.8568,31.9131,31.8327,31.9131,69300.0
2013-04-02 10:40:00,39.68,39.74,39.63,39.68,248600.0,31.9131,31.9614,31.8729,31.9131,248600.0
2013-04-02 10:45:00,39.68,39.76,39.63,39.75,72300.0,31.9131,31.9774,31.8729,31.9694,72300.0
2013-04-02 10:50:00,39.75,39.79,39.72,39.75,67100.0,31.9694,32.0016,31.9453,31.9694,67100.0
2013-04-02 10:55:00,39.74,39.82,39.71,39.82,85300.0,31.9614,32.0257,31.9372,32.0257,85300.0
2013-04-02 11:00:00,39.82,39.92,39.82,39.92,96600.0,32.0257,32.1061,32.0257,32.1061,96600.0
2013-04-02 11:05:00,39.92,39.98,39.91,39.96,129100.0,32.1061,32.1544,32.0981,32.1383,129100.0
2013-04-02 11:10:00,39.96,40.01,39.95,39.99,74700.0,32.1383,32.1785,32.1303,32.1624,74700.0
2013-04-02 11:15:00,40.0,40.02,39.99,40.01,44400.0,32.1705,32.1865,32.1624,32.1785,44400.0
2013-04-02 11:20:00,40.01,40.02,39.97,39.97,84300.0,32.1785,32.1865,32.1463,32.1463,84300.0
2013-04-02 11:25:00,39.98,40.11,39.97,40.08,139000.0,32.1544,32.2589,32.1463,32.2348,139000.0
2013-04-02 11:30:00,40.08,40.16,40.08,40.15,80000.0,32.2348,32.2991,32.2348,32.2911,80000.0
2013-04-02 11:35:00,40.16,40.18,40.13,40.17,55500.0,32.2991,32.3152,32.275,32.3072,55500.0
2013-04-02 11:40:00,40.17,40.19,40.17,40.18,33000.0,32.3072,32.3233,32.3072,32.3152,33000.0
2013-04-02 11:45:00,40.18,40.23,40.18,40.2,72000.0,32.3152,32.3554,32.3152,32.3313,72000.0
2013-04-02 11:50:00,40.2,40.22,40.15,40.15,81000.0,32.3313,32.3474,32.2911,32.2911,81000.0
2013-04-02 11:55:00,40.15,40.16,40.06,40.12,116300.0,32.2911,32.2991,32.2187,32.267,116300.0
2013-04-02 12:00:00,40.12,40.14,40.07,40.09,29600.0,32.267,32.2831,32.2268,32.2428,29600.0
2013-04-02 12:05:00,40.09,40.09,40.05,40.06,24200.0,32.2428,32.2428,32.2107,32.2187,24200.0
2013-04-02 12:10:00,40.06,40.09,40.05,40.08,46000.0,32.2187,32.2428,32.2107,32.2348,46000.0
2013-04-02 12:15:00,40.09,40.14,40.09,40.12,26800.0,32.2428,32.2831,32.2428,32.267,26800.0
2013-04-02 12:20:00,40.11,40.14,40.1,40.12,52500.0,32.2589,32.2831,32.2509,32.267,52500.0
2013-04-02 12:25:00,40.12,40.15,40.11,40.14,100800.0,32.267,32.2911,32.2589,32.2831,100800.0
2013-04-02 12:30:00,40.13,40.17,40.13,40.17,60300.0,32.275,32.3072,32.275,32.3072,60300.0
2013-04-02 12:35:00,40.17,40.19,40.16,40.19,19300.0,32.3072,32.3233,32.2991,32.3233,19300.0
2013-04-02 12:40:00,40.19,40.23,40.19,40.23,43000.0,32.3233,32.3554,32.3233,32.3554,43000.0
2013-04-02 12:45:00,40.23,40.33,40.22,40.32,112100.0,32.3554,32.4359,32.3474,32.4278,112100.0
2013-04-02 12:50:00,40.33,40.39,40.33,40.37,111400.0,32.4359,32.4841,32.4359,32.468,111400.0
2013-04-02 12:55:00,40.36,40.37,40.32,40.32,56200.0,32.46,32.468,32.4278,32.4278,56200.0
2013-04-02 13:00:00,40.32,40.32,40.27,40.27,84200.0,32.4278,32.4278,32.3876,32.3876,84200.0
2013-04-02 13:05:00,40.27,40.27,40.22,40.22,91300.0,32.3876,32.3876,32.3474,32.3474,91300.0
2013-04-02 13:10:00,40.22,40.22,40.17,40.21,60200.0,32.3474,32.3474,32.3072,32.3394,60200.0
2013-04-02 13:15:00,40.21,40.22,40.16,40.18,63600.0,32.3394,32.3474,32.2991,32.3152,63600.0
2013-04-02 13:20:00,40.18,40.23,40.18,40.23,29300.0,32.3152,32.3554,32.3152,32.3554,29300.0
2013-04-02 13:25:00,40.22,40.22,40.19,40.2,51200.0,32.3474,32.3474,32.3233,32.3313,51200.0
2013-04-02 13:30:00,40.21,40.27,40.18,40.26,53800.0,32.3394,32.3876,32.3152,32.3796,53800.0
2013-04-02 13:35:00,40.26,40.26,40.19,40.21,49600.0,32.3796,32.3796,32.3233,32.3394,49600.0
2013-04-02 13:40:00,40.2,40.22,40.2,40.22,99800.0,32.3313,32.3474,32.3313,32.3474,99800.0
2013-04-02 13:45:00,40.22,40.25,40.21,40.23,38000.0,32.3474,32.3715,32.3394,32.3554,38000.0
2013-04-02 13:50:00,40.23,40.31,40.21,40.29,60100.0,32.3554,32.4198,32.3394,32.4037,60100.0
2013-04-02 13:55:00,40.29,40.29,40.23,40.24,42700.0,32.4037,32.4037,32.3554,32.3635,42700.0
2013-04-02 14:00:00,40.24,40.25,40.22,40.24,40900.0,32.3635,32.3715,32.3474,32.3635,40900.0
2013-04-02 14:05:00,40.24,40.24,40.18,40.2,45600.0,32.3635,32.3635,32.3152,32.3313,45600.0
2013-04-02 14:10:00,40.21,40.22,40.2,40.22,42500.0,32.3394,32.3474,32.3313,32.3474,42500.0
2013-04-02 14:15:00,40.21,40.23,40.2,40.21,48700.0,32.3394,32.3554,32.3313,32.3394,48700.0
2013-04-02 14:20:00,40.22,40.26,40.22,40.22,54100.0,32.3474,32.3796,32.3474,32.3474,54100.0
2013-04-02 14:25:00,40.22,40.23,40.08,40.11,183100.0,32.3474,32.3554,32.2348,32.2589,183100.0
2013-04-02 14:30:00,40.11,40.12,40.08,40.11,51400.0,32.2589,32.267,32.2348,32.2589,51400.0
2013-04-02 14:35:00,40.11,40.16,40.08,40.12,61900.0,32.2589,32.2991,32.2348,32.267,61900.0
2013-04-02 14:40:00,40.11,40.11,39.97,40.02,108100.0,32.2589,32.2589,32.1463,32.1865,108100.0
2013-04-02 14:45:00,40.02,40.03,39.97,39.98,54900.0,32.1865,32.1946,32.1463,32.1544,54900.0
2013-04-02 14:50:00,39.97,39.99,39.96,39.97,70700.0,32.1463,32.1624,32.1383,32.1463,70700.0
2013-04-02 14:55:00,39.96,40.0,39.93,39.97,44400.0,32.1383,32.1705,32.1142,32.1463,44400.0
2013-04-02 15:00:00,39.97,40.05,39.97,40.04,76100.0,32.1463,32.2107,32.1463,32.2026,76100.0
2013-04-02 15:05:00,40.04,40.05,40.0,40.0,52100.0,32.2026,32.2107,32.1705,32.1705,52100.0
2013-04-02 15:10:00,40.0,40.01,39.97,40.0,43000.0,32.1705,32.1785,32.1463,32.1705,43000.0
2013-04-02 15:15:00,40.0,40.02,39.93,39.95,60700.0,32.1705,32.1865,32.1142,32.1303,60700.0
2013-04-02 15:20:00,39.94,39.95,39.9,39.9,40700.0,32.1222,32.1303,32.09,32.09,40700.0
2013-04-02 15:25:00,39.9,39.91,39.84,39.85,94600.0,32.09,32.0981,32.0418,32.0498,94600.0
2013-04-02 15:30:00,39.86,39.86,39.81,39.84,181700.0,32.0579,32.0579,32.0177,32.0418,181700.0
2013-04-02 15:35:00,39.84,39.84,39.74,39.74,154900.0,32.0418,32.0418,31.9614,31.9614,154900.0
2013-04-02 15:40:00,39.74,39.76,39.68,39.69,133200.0,31.9614,31.9774,31.9131,31.9211,133200.0
2013-04-02 15:45:00,39.7,39.78,39.68,39.74,188400.0,31.9292,31.9935,31.9131,31.9614,188400.0
2013-04-02 15:50:00,39.74,39.86,39.73,39.83,161700.0,31.9614,32.0579,31.9533,32.0337,161700.0
2013-04-02 15:55:00,39.83,39.89,39.82,39.88,271600.0,32.0337,32.082,32.0257,32.074,271600.0
2013-04-03 09:30:00,40.0,40.02,39.88,39.93,109000.0,32.1705,32.1865,32.074,32.1142,109000.0
2013-04-03 09:35:00,39.95,40.03,39.89,39.95,81700.0,32.1303,32.1946,32.082,32.1303,81700.0
2013-04-03 09:40:00,39.95,40.06,39.77,39.77,123600.0,32.1303,32.2187,31.9855,31.9855,123600.0
2013-04-03 09:45:00,39.78,39.8,39.7,39.72,118600.0,31.9935,32.0096,31.9292,31.9453,118600.0
2013-04-03 09:50:00,39.72,39.73,39.61,39.67,85100.0,31.9453,31.9533,31.8568,31.9051,85100.0
2013-04-03 09:55:00,39.67,39.76,39.66,39.67,58200.0,31.9051,31.9774,31.897,31.9051,58200.0
2013-04-03 10:00:00,39.67,39.68,39.54,39.57,131400.0,31.9051,31.9131,31.8005,31.8246,131400.0
2013-04-03 10:05:00,39.57,39.61,39.53,39.57,88800.0,31.8246,31.8568,31.7925,31.8246,88800.0
2013-04-03 10:10:00,39.58,39.58,39.45,39.47,159300.0,31.8327,31.8327,31.7281,31.7442,159300.0
2013-04-03 10:15:00,39.47,39.66,39.45,39.66,80300.0,31.7442,31.897,31.7281,31.897,80300.0
2013-04-03 10:20:00,39.66,39.69,39.56,39.58,96300.0,31.897,31.9211,31.8166,31.8327,96300.0
2013-04-03 10:25:00,39.58,39.58,39.54,39.55,117500.0,31.8327,31.8327,31.8005,31.8085,117500.0
2013-04-03 10:30:00,39.55,39.58,39.5,39.56,65000.0,31.8085,31.8327,31.7683,31.8166,65000.0
2013-04-03 10:35:00,39.56,39.59,39.5,39.57,88800.0,31.8166,31.8407,31.7683,31.8246,88800.0
2013-04-03 10:40:00,39.57,39.58,39.51,39.52,101000.0,31.8246,31.8327,31.7764,31.7844,101000.0
2013-04-03 10:45:00,39.52,39.54,39.46,39.49,85500.0,31.7844,31.8005,31.7362,31.7603,85500.0
2013-04-03 10:50:00,39.49,39.49,39.4,39.46,216600.0,31.7603,31.7603,31.6879,31.7362,216600.0
2013-04-03 10:55:00,39.45,39.46,39.38,39.39,84800.0,31.7281,31.7362,31.6718,31.6799,84800.0
2013-04-03 11:00:00,39.39,39.42,39.37,39.37,48900.0,31.6799,31.704,31.6638,31.6638,48900.0
2013-04-03 11:05:00,39.38,39.38,39.24,39.3,154400.0,31.6718,31.6718,31.5592,31.6075,154400.0
2013-04-03 11:10:00,39.3,39.3,39.25,39.28,88200.0,31.6075,31.6075,31.5673,31.5914,88200.0
2013-04-03 11:15:00,39.27,39.3,39.22,39.3,107800.0,31.5834,31.6075,31.5431,31.6075,107800.0
2013-04-03 11:20:00,39.29,39.33,39.27,39.31,151400.0,31.5994,31.6316,31.5834,31.6155,151400.0
2013-04-03 11:25:00,39.3,39.36,39.3,39.3,148900.0,31.6075,31.6557,31.6075,31.6075,148900.0
2013-04-03 11:30:00,39.31,39.33,39.27,39.29,161600.0,31.6155,31.6316,31.5834,31.5994,161600.0
2013-04-03 11:35:00,39.27,39.39,39.27,39.38,90800.0,31.5834,31.6799,31.5834,31.6718,90800.0
2013-04-03 11:40:00,39.39,39.4,39.17,39.22,177700.0,31.6799,31.6879,31.5029,31.5431,177700.0
2013-04-03 11:45:00,39.21,39.25,39.18,39.24,103600.0,31.5351,31.5673,31.511,31.5592,103600.0
2013-04-03 11:50:00,39.23,39.29,39.23,39.28,73200.0,31.5512,31.5994,31.5512,31.5914,73200.0
2013-04-03 11:55:00,39.28,39.36,39.27,39.33,83300.0,31.5914,31.6557,31.5834,31.6316,83300.0
2013-04-03 12:00:00,39.33,39.35,39.3,39.3,36600.0,31.6316,31.6477,31.6075,31.6075,36600.0
2013-04-03 12:05:00,39.31,39.31,39.23,39.25,44700.0,31.6155,31.6155,31.5512,31.5673,44700.0
2013-04-03 12:10:00,39.25,39.3,39.25,39.3,23600.0,31.5673,31.6075,31.5673,31.6075,23600.0
2013-04-03 12:15:00,39.28,39.29,39.23,39.25,46600.0,31.5914,31.5994,31.5512,31.5673,46600.0
2013-04-03 12:20:00,39.24,39.25,39.16,39.18,90100.0,31.5592,31.5673,31.4949,31.511,90100.0
2013-04-03 12:25:00,39.17,39.18,39.07,39.09,130800.0,31.5029,31.511,31.4225,31.4386,130800.0
2013-04-03 12:30:00,39.08,39.1,39.05,39.08,145000.0,31.4305,31.4466,31.4064,31.4305,145000.0
2013-04-03 12:35:00,39.08,39.1,39.04,39.05,109000.0,31.4305,31.4466,31.3984,31.4064,109000.0
2013-04-03 12:40:00,39.05,39.05,39.01,39.01,65500.0,31.4064,31.4064,31.3742,31.3742,65500.0
2013-04-03 12:45:00,39.02,39.04,38.95,38.95,129400.0,31.3823,31.3984,31.326,31.326,129400.0
2013-04-03 12:50:00,38.96,39.0,38.93,38.98,125900.0,31.334,31.3662,31.3099,31.3501,125900.0
2013-04-03 12:55:00,38.98,38.98,38.92,38.93,124700.0,31.3501,31.3501,31.3019,31.3099,124700.0
2013-04-03 13:00:00,38.94,38.95,38.92,38.93,81700.0,31.3179,31.326,31.3019,31.3099,81700.0
2013-04-03 13:05:00,38.93,39.01,38.88,39.01,129100.0,31.3099,31.3742,31.2697,31.3742,129100.0
2013-04-03 13:10:00,39.01,39.14,39.01,39.13,117300.0,31.3742,31.4788,31.3742,31.4708,117300.0
2013-04-03 13:15:00,39.11,39.18,39.09,39.13,56300.0,31.4547,31.511,31.4386,31.4708,56300.0
2013-04-03 13:20:00,39.13,39.13,38.97,39.04,167100.0,31.4708,31.4708,31.3421,31.3984,167100.0
2013-04-03 13:25:00,39.05,39.11,39.02,39.11,110200.0,31.4064,31.4547,31.3823,31.4547,110200.0
2013-04-03 13:30:00,39.1,39.16,39.08,39.08,133300.0,31.4466,31.4949,31.4305,31.4305,133300.0
2013-04-03 13:35:00,39.08,39.09,38.94,38.95,113700.0,31.4305,31.4386,31.3179,31.326,113700.0
2013-04-03 13:40:00,38.95,38.96,38.88,38.93,116300.0,31.326,31.334,31.2697,31.3099,116300.0
2013-04-03 13:45:00,38.92,38.93,38.79,38.83,199800.0,31.3019,31.3099,31.1973,31.2295,199800.0
2013-04-03 13:50:00,38.84,38.84,38.75,38.79,156600.0,31.2375,31.2375,31.1651,31.1973,156600.0
2013-04-03 13:55:00,38.79,38.79,38.69,38.69,245100.0,31.1973,31.1973,31.1169,31.1169,245100.0
2013-04-03 14:00:00,38.69,38.75,38.63,38.63,237700.0,31.1169,31.1651,31.0686,31.0686,237700.0
2013-04-03 14:05:00,38.64,38.72,38.6,38.68,251500.0,31.0767,31.141,31.0445,31.1088,251500.0
2013-04-03 14:10:00,38.68,38.78,38.66,38.78,475800.0,31.1088,31.1893,31.0928,31.1893,475800.0
2013-04-03 14:15:00,38.77,38.92,38.75,38.92,282100.0,31.1812,31.3019,31.1651,31.3019,282100.0
2013-04-03 14:20:00,38.92,38.96,38.89,38.89,207500.0,31.3019,31.334,31.2777,31.2777,207500.0
2013-04-03 14:25:00,38.89,38.94,38.87,38.91,257400.0,31.2777,31.3179,31.2616,31.2938,257400.0
2013-04-03 14:30:00,38.91,38.95,38.89,38.93,166200.0,31.2938,31.326,31.2777,31.3099,166200.0
2013-04-03 14:35:00,38.93,38.93,38.9,38.91,94800.0,31.3099,31.3099,31.2858,31.2938,94800.0
2013-04-03 14:40:00,38.92,38.99,38.91,38.95,199900.0,31.3019,31.3582,31.2938,31.326,199900.0
2013-04-03 14:45:00,38.95,38.99,38.91,38.96,190900.0,31.326,31.3582,31.2938,31.334,190900.0
2013-04-03 14:50:00,38.96,39.07,38.96,38.97,202500.0,31.334,31.4225,31.334,31.3421,202500.0
2013-04-03 14:55:00,38.98,38.99,38.94,38.97,75900.0,31.3501,31.3582,31.3179,31.3421,75900.0
2013-04-03 15:00:00,38.98,38.99,38.83,38.84,137600.0,31.3501,31.3582,31.2295,31.2375,137600.0
2013-04-03 15:05:00,38.83,38.84,38.79,38.81,97400.0,31.2295,31.2375,31.1973,31.2134,97400.0
2013-04-03 15:10:00,38.81,38.91,38.8,38.86,155600.0,31.2134,31.2938,31.2054,31.2536,155600.0
2013-04-03 15:15:00,38.86,38.87,38.74,38.76,133000.0,31.2536,31.2616,31.1571,31.1732,133000.0
2013-04-03 15:20:00,38.76,38.78,38.73,38.74,103300.0,31.1732,31.1893,31.1491,31.1571,103300.0
2013-04-03 15:25:00,38.74,38.76,38.64,38.66,298900.0,31.1571,31.1732,31.0767,31.0928,298900.0
2013-04-03 15:30:00,38.65,38.65,38.45,38.54,567500.0,31.0847,31.0847,30.9239,30.9962,567500.0
2013-04-03 15:35:00,38.54,38.58,38.5,38.53,366600.0,30.9962,31.0284,30.9641,30.9882,366600.0
2013-04-03 15:40:00,38.52,38.75,38.48,38.71,324900.0,30.9802,31.1651,30.948,31.133,324900.0
2013-04-03 15:45:00,38.72,38.8,38.7,38.72,384100.0,31.141,31.2054,31.1249,31.141,384100.0
2013-04-03 15:50:00,38.72,38.79,38.7,38.71,459200.0,31.141,31.1973,31.1249,31.133,459200.0
2013-04-03 15:55:00,38.71,38.81,38.7,38.76,644900.0,31.133,31.2134,31.1249,31.1732,644900.0
2013-04-04 09:30:00,38.75,38.8,38.52,38.7,199500.0,31.1651,31.2054,30.9802,31.1249,199500.0
2013-04-04 09:35:00,38.7,38.7,38.3,38.37,371700.0,31.1249,31.1249,30.8032,30.8595,371700.0
2013-04-04 09:40:00,38.39,38.56,38.35,38.43,222800.0,30.8756,31.0123,30.8434,30.9078,222800.0
2013-04-04 09:45:00,38.43,38.63,38.43,38.63,312100.0,30.9078,31.0686,30.9078,31.0686,312100.0
2013-04-04 09:50:00,38.63,38.82,38.63,38.68,217700.0,31.0686,31.2214,31.0686,31.1088,217700.0
2013-04-04 09:55:00,38.66,38.7,38.51,38.51,130600.0,31.0928,31.1249,30.9721,30.9721,130600.0
2013-04-04 10:00:00,38.51,38.74,38.5,38.69,217200.0,30.9721,31.1571,30.9641,31.1169,217200.0
2013-04-04 10:05:00,38.69,38.7,38.55,38.61,99300.0,31.1169,31.1249,31.0043,31.0525,99300.0
2013-04-04 10:10:00,38.6,38.67,38.57,38.64,99900.0,31.0445,31.1008,31.0204,31.0767,99900.0
2013-04-04 10:15:00,38.63,38.65,38.54,38.63,97900.0,31.0686,31.0847,30.9962,31.0686,97900.0
2013-04-04 10:20:00,38.63,38.65,38.61,38.62,69300.0,31.0686,31.0847,31.0525,31.0606,69300.0
2013-04-04 10:25:00,38.62,38.63,38.43,38.48,191800.0,31.0606,31.0686,30.9078,30.948,191800.0
2013-04-04 10:30:00,38.48,38.64,38.44,38.54,169700.0,30.948,31.0767,30.9158,30.9962,169700.0
2013-04-04 10:35:00,38.54,38.64,38.5,38.58,131000.0,30.9962,31.0767,30.9641,31.0284,131000.0
2013-04-04 10:40:00,38.58,38.61,38.52,38.58,192900.0,31.0284,31.0525,30.9802,31.0284,192900.0
2013-04-04 10:45:00,38.58,38.65,38.57,38.59,81400.0,31.0284,31.0847,31.0204,31.0365,81400.0
2013-04-04 10:50:00,38.59,38.74,38.57,38.63,243600.0,31.0365,31.1571,31.0204,31.0686,243600.0
2013-04-04 10:55:00,38.64,38.66,38.43,38.48,224700.0,31.0767,31.0928,30.9078,30.948,224700.0
2013-04-04 11:00:00,38.48,38.55,38.44,38.53,141700.0,30.948,31.0043,30.9158,30.9882,141700.0
2013-04-04 11:05:00,38.53,38.58,38.39,38.4,135600.0,30.9882,31.0284,30.8756,30.8836,135600.0
2013-04-04 11:10:00,38.4,38.44,38.28,38.29,292100.0,30.8836,30.9158,30.7871,30.7952,292100.0
2013-04-04 11:15:00,38.3,38.41,38.26,38.41,116400.0,30.8032,30.8917,30.771,30.8917,116400.0
2013-04-04 11:20:00,38.39,38.49,38.39,38.49,94900.0,30.8756,30.956,30.8756,30.956,94900.0
2013-04-04 11:25:00,38.48,38.5,38.44,38.49,68600.0,30.948,30.9641,30.9158,30.956,68600.0
2013-04-04 11:30:00,38.48,38.5,38.42,38.48,78500.0,30.948,30.9641,30.8997,30.948,78500.0
2013-04-04 11:35:00,38.48,38.48,38.36,38.37,74700.0,30.948,30.948,30.8515,30.8595,74700.0
2013-04-04 11:40:00,38.37,38.42,38.35,38.42,109400.0,30.8595,30.8997,30.8434,30.8997,109400.0
2013-04-04 11:45:00,38.42,38.47,38.41,38.46,52700.0,30.8997,30.9399,30.8917,30.9319,52700.0
2013-04-04 11:50:00,38.46,38.47,38.35,38.38,106500.0,30.9319,30.9399,30.8434,30.8676,106500.0
2013-04-04 11:55:00,38.38,38.4,38.34,38.35,98700.0,30.8676,30.8836,30.8354,30.8434,98700.0
2013-04-04 12:00:00,38.35,38.36,38.22,38.22,180700.0,30.8434,30.8515,30.7389,30.7389,180700.0
2013-04-04 12:05:00,38.22,38.27,38.19,38.23,133800.0,30.7389,30.7791,30.7148,30.7469,133800.0
2013-04-04 12:10:00,38.22,38.26,38.2,38.23,66000.0,30.7389,30.771,30.7228,30.7469,66000.0
2013-04-04 12:15:00,38.23,38.39,38.23,38.37,50700.0,30.7469,30.8756,30.7469,30.8595,50700.0
2013-04-04 12:20:00,38.38,38.43,38.34,38.39,91100.0,30.8676,30.9078,30.8354,30.8756,91100.0
2013-04-04 12:25:00,38.4,38.55,38.39,38.52,116400.0,30.8836,31.0043,30.8756,30.9802,116400.0
2013-04-04 12:30:00,38.51,38.52,38.46,38.52,51200.0,30.9721,30.9802,30.9319,30.9802,51200.0
2013-04-04 12:35:00,38.52,38.57,38.49,38.53,59400.0,30.9802,31.0204,30.956,30.9882,59400.0
2013-04-04 12:40:00,38.53,38.57,38.49,38.57,31700.0,30.9882,31.0204,30.956,31.0204,31700.0
2013-04-04 12:45:00,38.56,38.57,38.5,38.55,46600.0,31.0123,31.0204,30.9641,31.0043,46600.0
2013-04-04 12:50:00,38.55,38.56,38.51,38.55,48500.0,31.0043,31.0123,30.9721,31.0043,48500.0
2013-04-04 12:55:00,38.55,38.6,38.52,38.56,88700.0,31.0043,31.0445,30.9802,31.0123,88700.0
2013-04-04 13:00:00,38.55,38.58,38.52,38.55,53000.0,31.0043,31.0284,30.9802,31.0043,53000.0
2013-04-04 13:05:00,38.54,38.58,38.52,38.52,71500.0,30.9962,31.0284,30.9802,30.9802,71500.0
2013-04-04 13:10:00,38.52,38.52,38.45,38.45,36300.0,30.9802,30.9802,30.9239,30.9239,36300.0
2013-04-04 13:15:00,38.45,38.51,38.41,38.49,48200.0,30.9239,30.9721,30.8917,30.956,48200.0
2013-04-04 13:20:00,38.5,38.53,38.49,38.53,52500.0,30.9641,30.9882,30.956,30.9882,52500.0
2013-04-04 13:25:00,38.52,38.59,38.51,38.58,81600.0,30.9802,31.0365,30.9721,31.0284,81600.0
2013-04-04 13:30:00,38.57,38.57,38.49,38.5,47900.0,31.0204,31.0204,30.956,30.9641,47900.0
2013-04-04 13:35:00,38.5,38.53,38.47,38.47,68500.0,30.9641,30.9882,30.9399,30.9399,68500.0
2013-04-04 13:40:00,38.48,38.55,38.46,38.55,230800.0,30.948,31.0043,30.9319,31.0043,230800.0
2013-04-04 13:45:00,38.54,38.57,38.5,38.53,222000.0,30.9962,31.0204,30.9641,30.9882,222000.0
2013-04-04 13:50:00,38.54,38.55,38.48,38.49,82000.0,30.9962,31.0043,30.948,30.956,82000.0
2013-04-04 13:55:00,38.48,38.48,38.41,38.41,87700.0,30.948,30.948,30.8917,30.8917,87700.0
2013-04-04 14:00:00,38.42,38.42,38.36,38.36,67600.0,30.8997,30.8997,30.8515,30.8515,67600.0
2013-04-04 14:05:00,38.37,38.41,38.32,38.36,108600.0,30.8595,30.8917,30.8193,30.8515,108600.0
2013-04-04 14:10:00,38.36,38.37,38.28,38.33,70600.0,30.8515,30.8595,30.7871,30.8273,70600.0
2013-04-04 14:15:00,38.33,38.39,38.29,38.37,120100.0,30.8273,30.8756,30.7952,30.8595,120100.0
2013-04-04 14:20:00,38.36,38.42,38.32,38.4,128400.0,30.8515,30.8997,30.8193,30.8836,128400.0
2013-04-04 14:25:00,38.4,38.44,38.36,38.42,132400.0,30.8836,30.9158,30.8515,30.8997,132400.0
2013-04-04 14:30:00,38.42,38.44,38.35,38.43,106100.0,30.8997,30.9158,30.8434,30.9078,106100.0
2013-04-04 14:35:00,38.43,38.46,38.42,38.42,122800.0,30.9078,30.9319,30.8997,30.8997,122800.0
2013-04-04 14:40:00,38.43,38.52,38.42,38.52,106700.0,30.9078,30.9802,30.8997,30.9802,106700.0
2013-04-04 14:45:00,38.52,38.54,38.48,38.52,33100.0,30.9802,30.9962,30.948,30.9802,33100.0
2013-04-04 14:50:00,38.52,38.54,38.48,38.48,50500.0,30.9802,30.9962,30.948,30.948,50500.0
2013-04-04 14:55:00,38.48,38.48,38.41,38.44,48100.0,30.948,30.948,30.8917,30.9158,48100.0
2013-04-04 15:00:00,38.44,38.52,38.43,38.52,50800.0,30.9158,30.9802,30.9078,30.9802,50800.0
2013-04-04 15:05:00,38.52,38.52,38.48,38.49,86400.0,30.9802,30.9802,30.948,30.956,86400.0
2013-04-04 15:10:00,38.48,38.51,38.47,38.47,61700.0,30.948,30.9721,30.9399,30.9399,61700.0
2013-04-04 15:15:00,38.48,38.49,38.38,38.42,78400.0,30.948,30.956,30.8676,30.8997,78400.0
2013-04-04 15:20:00,38.41,38.47,38.41,38.47,69200.0,30.8917,30.9399,30.8917,30.9399,69200.0
2013-04-04 15:25:00,38.47,38.47,38.42,38.44,68900.0,30.9399,30.9399,30.8997,30.9158,68900.0
2013-04-04 15:30:00,38.43,38.49,38.43,38.45,139600.0,30.9078,30.956,30.9078,30.9239,139600.0
2013-04-04 15:35:00,38.45,38.52,38.44,38.45,174900.0,30.9239,30.9802,30.9158,30.9239,174900.0
2013-04-04 15:40:00,38.46,38.51,38.44,38.5,168200.0,30.9319,30.9721,30.9158,30.9641,168200.0
2013-04-04 15:45:00,38.51,38.55,38.47,38.47,224900.0,30.9721,31.0043,30.9399,30.9399,224900.0
2013-04-04 15:50:00,38.47,38.56,38.47,38.55,204000.0,30.9399,31.0123,30.9399,31.0043,204000.0
2013-04-04 15:55:00,38.55,38.58,38.52,38.55,349300.0,31.0043,31.0284,30.9802,31.0043,349300.0
2013-04-05 09:30:00,37.98,38.02,37.85,37.93,343600.0,30.5459,30.578,30.4413,30.5056,343600.0
2013-04-05 09:35:00,37.91,38.01,37.9,38.0,313500.0,30.4896,30.57,30.4815,30.5619,313500.0
2013-04-05 09:40:00,38.0,38.0,37.86,37.9,180000.0,30.5619,30.5619,30.4493,30.4815,180000.0
2013-04-05 09:45:00,37.9,37.92,37.86,37.9,394700.0,30.4815,30.4976,30.4493,30.4815,394700.0
2013-04-05 09:50:00,37.89,37.92,37.8,37.81,329900.0,30.4735,30.4976,30.4011,30.4091,329900.0
2013-04-05 09:55:00,37.81,38.01,37.81,37.97,572400.0,30.4091,30.57,30.4091,30.5378,572400.0
2013-04-05 10:00:00,37.96,37.98,37.9,37.95,316900.0,30.5298,30.5459,30.4815,30.5217,316900.0
2013-04-05 10:05:00,37.95,38.02,37.88,38.0,182400.0,30.5217,30.578,30.4654,30.5619,182400.0
2013-04-05 10:10:00,37.99,38.11,37.96,38.05,386500.0,30.5539,30.6504,30.5298,30.6022,386500.0
2013-04-05 10:15:00,38.06,38.09,37.96,38.09,147200.0,30.6102,30.6343,30.5298,30.6343,147200.0
2013-04-05 10:20:00,38.09,38.13,38.07,38.13,413500.0,30.6343,30.6665,30.6182,30.6665,413500.0
2013-04-05 10:25:00,38.12,38.17,37.94,38.03,497500.0,30.6585,30.6987,30.5137,30.5861,497500.0
2013-04-05 10:30:00,38.03,38.2,38.03,38.16,425200.0,30.5861,30.7228,30.5861,30.6906,425200.0
2013-04-05 10:35:00,38.16,38.2,38.12,38.2,155900.0,30.6906,30.7228,30.6585,30.7228,155900.0
2013-04-05 10:40:00,38.2,38.21,38.13,38.2,223300.0,30.7228,30.7308,30.6665,30.7228,223300.0
2013-04-05 10:45:00,38.2,38.26,38.17,38.26,401500.0,30.7228,30.771,30.6987,30.771,401500.0
2013-04-05 10:50:00,38.26,38.42,38.23,38.38,197200.0,30.771,30.8997,30.7469,30.8676,197200.0
2013-04-05 10:55:00,38.37,38.49,38.33,38.43,488800.0,30.8595,30.956,30.8273,30.9078,488800.0
2013-04-05 11:00:00,38.42,38.49,38.41,38.49,248700.0,30.8997,30.956,30.8917,30.956,248700.0
2013-04-05 11:05:00,38.48,38.53,38.45,38.52,251800.0,30.948,30.9882,30.9239,30.9802,251800.0
2013-04-05 11:10:00,38.52,38.59,38.49,38.5,116300.0,30.9802,31.0365,30.956,30.9641,116300.0
2013-04-05 11:15:00,38.49,38.63,38.49,38.62,322200.0,30.956,31.0686,30.956,31.0606,322200.0
2013-04-05 11:20:00,38.62,38.67,38.53,38.57,135500.0,31.0606,31.1008,30.9882,31.0204,135500.0
2013-04-05 11:25:00,38.57,38.63,38.5,38.62,93300.0,31.0204,31.0686,30.9641,31.0606,93300.0
2013-04-05 11:30:00,38.62,38.66,38.47,38.49,164500.0,31.0606,31.0928,30.9399,30.956,164500.0
2013-04-05 11:35:00,38.49,38.51,38.44,38.47,106200.0,30.956,30.9721,30.9158,30.9399,106200.0
2013-04-05 11:40:00,38.47,38.49,38.43,38.48,73500.0,30.9399,30.956,30.9078,30.948,73500.0
2013-04-05 11:45:00,38.49,38.73,38.48,38.72,196900.0,30.956,31.1491,30.948,31.141,196900.0
2013-04-05 11:50:00,38.73,38.73,38.64,38.7,81200.0,31.1491,31.1491,31.0767,31.1249,81200.0
2013-04-05 11:55:00,38.71,38.71,38.53,38.54,195600.0,31.133,31.133,30.9882,30.9962,195600.0
2013-04-05 12:00:00,38.53,38.55,38.5,38.54,68400.0,30.9882,31.0043,30.9641,30.9962,68400.0
2013-04-05 12:05:00,38.55,38.55,38.39,38.41,102400.0,31.0043,31.0043,30.8756,30.8917,102400.0
2013-04-05 12:10:00,38.41,38.48,38.39,38.43,43500.0,30.8917,30.948,30.8756,30.9078,43500.0
2013-04-05 12:15:00,38.44,38.48,38.41,38.46,50800.0,30.9158,30.948,30.8917,30.9319,50800.0
2013-04-05 12:20:00,38.46,38.49,38.37,38.4,164800.0,30.9319,30.956,30.8595,30.8836,164800.0
2013-04-05 12:25:00,38.4,38.46,38.39,38.45,41600.0,30.8836,30.9319,30.8756,30.9239,41600.0
2013-04-05 12:30:00,38.47,38.48,38.44,38.46,65900.0,30.9399,30.948,30.9158,30.9319,65900.0
2013-04-05 12:35:00,38.46,38.49,38.44,38.47,68200.0,30.9319,30.956,30.9158,30.9399,68200.0
2013-04-05 12:40:00,38.48,38.5,38.45,38.47,49100.0,30.948,30.9641,30.9239,30.9399,49100.0
2013-04-05 12:45:00,38.46,38.5,38.45,38.5,41900.0,30.9319,30.9641,30.9239,30.9641,41900.0
2013-04-05 12:50:00,38.5,38.51,38.39,38.4,49300.0,30.9641,30.9721,30.8756,30.8836,49300.0
2013-04-05 12:55:00,38.4,38.4,38.25,38.25,72200.0,30.8836,30.8836,30.763,30.763,72200.0
2013-04-05 13:00:00,38.26,38.28,38.23,38.27,84300.0,30.771,30.7871,30.7469,30.7791,84300.0
2013-04-05 13:05:00,38.27,38.4,38.27,38.4,50000.0,30.7791,30.8836,30.7791,30.8836,50000.0
2013-04-05 13:10:00,38.4,38.41,38.34,38.35,54100.0,30.8836,30.8917,30.8354,30.8434,54100.0
2013-04-05 13:15:00,38.35,38.43,38.34,38.36,186200.0,30.8434,30.9078,30.8354,30.8515,186200.0
2013-04-05 13:20:00,38.37,38.5,38.37,38.5,139600.0,30.8595,30.9641,30.8595,30.9641,139600.0
2013-04-05 13:25:00,38.49,38.56,38.48,38.51,160500.0,30.956,31.0123,30.948,30.9721,160500.0
2013-04-05 13:30:00,38.52,38.6,38.52,38.56,48600.0,30.9802,31.0445,30.9802,31.0123,48600.0
2013-04-05 13:35:00,38.55,38.56,38.52,38.53,106300.0,31.0043,31.0123,30.9802,30.9882,106300.0
2013-04-05 13:40:00,38.52,38.53,38.46,38.52,57700.0,30.9802,30.9882,30.9319,30.9802,57700.0
2013-04-05 13:45:00,38.52,38.54,38.46,38.51,57500.0,30.9802,30.9962,30.9319,30.9721,57500.0
2013-04-05 13:50:00,38.5,38.52,38.47,38.5,74400.0,30.9641,30.9802,30.9399,30.9641,74400.0
2013-04-05 13:55:00,38.5,38.5,38.42,38.42,101500.0,30.9641,30.9641,30.8997,30.8997,101500.0
2013-04-05 14:00:00,38.42,38.5,38.4,38.5,57800.0,30.8997,30.9641,30.8836,30.9641,57800.0
2013-04-05 14:05:00,38.49,38.5,38.46,38.5,79300.0,30.956,30.9641,30.9319,30.9641,79300.0
2013-04-05 14:10:00,38.5,38.51,38.45,38.51,60900.0,30.9641,30.9721,30.9239,30.9721,60900.0
2013-04-05 14:15:00,38.51,38.51,38.47,38.51,40400.0,30.9721,30.9721,30.9399,30.9721,40400.0
2013-04-05 14:20:00,38.51,38.54,38.49,38.51,38300.0,30.9721,30.9962,30.956,30.9721,38300.0
2013-04-05 14:25:00,38.51,38.57,38.51,38.55,74300.0,30.9721,31.0204,30.9721,31.0043,74300.0
2013-04-05 14:30:00,38.54,38.63,38.53,38.62,113800.0,30.9962,31.0686,30.9882,31.0606,113800.0
2013-04-05 14:35:00,38.62,38.65,38.61,38.63,109200.0,31.0606,31.0847,31.0525,31.0686,109200.0
2013-04-05 14:40:00,38.63,38.63,38.58,38.59,122900.0,31.0686,31.0686,31.0284,31.0365,122900.0
2013-04-05 14:45:00,38.59,38.59,38.5,38.57,68900.0,31.0365,31.0365,30.9641,31.0204,68900.0
2013-04-05 14:50:00,38.57,38.6,38.55,38.59,39400.0,31.0204,31.0445,31.0043,31.0365,39400.0
2013-04-05 14:55:00,38.59,38.62,38.57,38.61,61300.0,31.0365,31.0606,31.0204,31.0525,61300.0
2013-04-05 15:00:00,38.61,38.63,38.55,38.62,146000.0,31.0525,31.0686,31.0043,31.0606,146000.0
2013-04-05 15:05:00,38.61,38.64,38.55,38.58,72500.0,31.0525,31.0767,31.0043,31.0284,72500.0
2013-04-05 15:10:00,38.59,38.64,38.58,38.62,78000.0,31.0365,31.0767,31.0284,31.0606,78000.0
2013-04-05 15:15:00,38.62,38.63,38.53,38.53,144400.0,31.0606,31.0686,30.9882,30.9882,144400.0
2013-04-05 15:20:00,38.53,38.55,38.45,38.55,156100.0,30.9882,31.0043,30.9239,31.0043,156100.0
2013-04-05 15:25:00,38.54,38.56,38.47,38.49,101600.0,30.9962,31.0123,30.9399,30.956,101600.0
2013-04-05 15:30:00,38.49,38.52,38.48,38.52,77300.0,30.956,30.9802,30.948,30.9802,77300.0
2013-04-05 15:35:00,38.52,38.63,38.51,38.6,76800.0,30.9802,31.0686,30.9721,31.0445,76800.0
2013-04-05 15:40:00,38.6,38.66,38.57,38.61,263300.0,31.0445,31.0928,31.0204,31.0525,263300.0
2013-04-05 15:45:00,38.61,38.68,38.58,38.68,275000.0,31.0525,31.1088,31.0284,31.1088,275000.0
2013-04-05 15:50:00,38.68,38.69,38.61,38.66,273400.0,31.1088,31.1169,31.0525,31.0928,273400.0
2013-04-05 15:55:00,38.66,38.69,38.59,38.62,420000.0,31.0928,31.1169,31.0365,31.0606,420000.0
2013-04-08 09:30:00,38.54,38.6,38.5,38.54,271800.0,30.9962,31.0445,30.9641,30.9962,271800.0
2013-04-08 09:35:00,38.55,38.66,38.49,38.54,312700.0,31.0043,31.0928,30.956,30.9962,312700.0
2013-04-08 09:40:00,38.54,38.64,38.46,38.5,287100.0,30.9962,31.0767,30.9319,30.9641,287100.0
2013-04-08 09:45:00,38.49,38.58,38.41,38.43,187000.0,30.956,31.0284,30.8917,30.9078,187000.0
2013-04-08 09:50:00,38.42,38.43,38.22,38.26,183000.0,30.8997,30.9078,30.7389,30.771,183000.0
2013-04-08 09:55:00,38.26,38.41,38.26,38.41,114600.0,30.771,30.8917,30.771,30.8917,114600.0
2013-04-08 10:00:00,38.41,38.41,38.26,38.36,295100.0,30.8917,30.8917,30.771,30.8515,295100.0
2013-04-08 10:05:00,38.36,38.39,38.22,38.32,152600.0,30.8515,30.8756,30.7389,30.8193,152600.0
2013-04-08 10:10:00,38.32,38.35,38.26,38.26,108900.0,30.8193,30.8434,30.771,30.771,108900.0
2013-04-08 10:15:00,38.26,38.32,38.2,38.22,145600.0,30.771,30.8193,30.7228,30.7389,145600.0
2013-04-08 10:20:00,38.22,38.25,38.17,38.19,111600.0,30.7389,30.763,30.6987,30.7148,111600.0
2013-04-08 10:25:00,38.2,38.22,38.14,38.21,87400.0,30.7228,30.7389,30.6745,30.7308,87400.0
2013-04-08 10:30:00,38.21,38.29,38.17,38.27,113500.0,30.7308,30.7952,30.6987,30.7791,113500.0
2013-04-08 10:35:00,38.26,38.26,38.19,38.23,114600.0,30.771,30.771,30.7148,30.7469,114600.0
2013-04-08 10:40:00,38.23,38.25,38.16,38.25,95800.0,30.7469,30.763,30.6906,30.763,95800.0
2013-04-08 10:45:00,38.25,38.37,38.21,38.32,192700.0,30.763,30.8595,30.7308,30.8193,192700.0
2013-04-08 10:50:00,38.31,38.39,38.28,38.29,131800.0,30.8113,30.8756,30.7871,30.7952,131800.0
2013-04-08 10:55:00,38.3,38.3,38.22,38.25,161400.0,30.8032,30.8032,30.7389,30.763,161400.0
2013-04-08 11:00:00,38.25,38.31,38.23,38.27,201500.0,30.763,30.8113,30.7469,30.7791,201500.0
2013-04-08 11:05:00,38.27,38.32,38.26,38.31,89900.0,30.7791,30.8193,30.771,30.8113,89900.0
2013-04-08 11:10:00,38.32,38.36,38.31,38.36,63800.0,30.8193,30.8515,30.8113,30.8515,63800.0
2013-04-08 11:15:00,38.37,38.41,38.31,38.39,197400.0,30.8595,30.8917,30.8113,30.8756,197400.0
2013-04-08 11:20:00,38.39,38.45,38.36,38.38,114200.0,30.8756,30.9239,30.8515,30.8676,114200.0
2013-04-08 11:25:00,38.38,38.39,38.34,38.38,66700.0,30.8676,30.8756,30.8354,30.8676,66700.0
2013-04-08 11:30:00,38.37,38.39,38.31,38.31,82300.0,30.8595,30.8756,30.8113,30.8113,82300.0
2013-04-08 11:35:00,38.31,38.35,38.29,38.33,112500.0,30.8113,30.8434,30.7952,30.8273,112500.0
2013-04-08 11:40:00,38.33,38.4,38.33,38.39,97700.0,30.8273,30.8836,30.8273,30.8756,97700.0
2013-04-08 11:45:00,38.39,38.45,38.37,38.38,110300.0,30.8756,30.9239,30.8595,30.8676,110300.0
2013-04-08 11:50:00,38.37,38.4,38.31,38.32,187000.0,30.8595,30.8836,30.8113,30.8193,187000.0
2013-04-08 11:55:00,38.33,38.37,38.31,38.35,105000.0,30.8273,30.8595,30.8113,30.8434,105000.0
2013-04-08 12:00:00,38.35,38.42,38.34,38.4,38400.0,30.8434,30.8997,30.8354,30.8836,38400.0
2013-04-08 12:05:00,38.4,38.44,38.37,38.42,44100.0,30.8836,30.9158,30.8595,30.8997,44100.0
2013-04-08 12:10:00,38.41,38.44,38.39,38.4,149000.0,30.8917,30.9158,30.8756,30.8836,149000.0
2013-04-08 12:15:00,38.4,38.43,38.4,38.4,41300.0,30.8836,30.9078,30.8836,30.8836,41300.0
2013-04-08 12:20:00,38.39,38.39,38.31,38.34,90100.0,30.8756,30.8756,30.8113,30.8354,90100.0
2013-04-08 12:25:00,38.35,38.4,38.34,38.38,50200.0,30.8434,30.8836,30.8354,30.8676,50200.0
2013-04-08 12:30:00,38.38,38.43,38.38,38.43,73200.0,30.8676,30.9078,30.8676,30.9078,73200.0
2013-04-08 12:35:00,38.42,38.46,38.42,38.45,86300.0,30.8997,30.9319,30.8997,30.9239,86300.0
2013-04-08 12:40:00,38.45,38.45,38.37,38.43,50200.0,30.9239,30.9239,30.8595,30.9078,50200.0
2013-04-08 12:45:00,38.43,38.45,38.36,38.4,72200.0,30.9078,30.9239,30.8515,30.8836,72200.0
2013-04-08 12:50:00,38.4,38.41,38.38,38.4,20600.0,30.8836,30.8917,30.8676,30.8836,20600.0
2013-04-08 12:55:00,38.4,38.4,38.37,38.39,29200.0,30.8836,30.8836,30.8595,30.8756,29200.0
2013-04-08 13:00:00,38.39,38.41,38.37,38.4,93500.0,30.8756,30.8917,30.8595,30.8836,93500.0
2013-04-08 13:05:00,38.41,38.41,38.37,38.37,58100.0,30.8917,30.8917,30.8595,30.8595,58100.0
2013-04-08 13:10:00,38.37,38.41,38.37,38.4,72600.0,30.8595,30.8917,30.8595,30.8836,72600.0
2013-04-08 13:15:00,38.41,38.43,38.38,38.43,39200.0,30.8917,30.9078,30.8676,30.9078,39200.0
2013-04-08 13:20:00,38.42,38.46,38.4,38.44,84700.0,30.8997,30.9319,30.8836,30.9158,84700.0
2013-04-08 13:25:00,38.45,38.47,38.41,38.44,46000.0,30.9239,30.9399,30.8917,30.9158,46000.0
2013-04-08 13:30:00,38.44,38.45,38.38,38.39,45200.0,30.9158,30.9239,30.8676,30.8756,45200.0
2013-04-08 13:35:00,38.39,38.4,38.37,38.4,37100.0,30.8756,30.8836,30.8595,30.8836,37100.0
2013-04-08 13:40:00,38.41,38.41,38.39,38.41,158600.0,30.8917,30.8917,30.8756,30.8917,158600.0
2013-04-08 13:45:00,38.4,38.44,38.4,38.44,107600.0,30.8836,30.9158,30.8836,30.9158,107600.0
2013-04-08 13:50:00,38.44,38.48,38.43,38.44,76600.0,30.9158,30.948,30.9078,30.9158,76600.0
2013-04-08 13:55:00,38.43,38.46,38.41,38.45,113900.0,30.9078,30.9319,30.8917,30.9239,113900.0
2013-04-08 14:00:00,38.44,38.46,38.42,38.43,36400.0,30.9158,30.9319,30.8997,30.9078,36400.0
2013-04-08 14:05:00,38.43,38.46,38.43,38.43,46400.0,30.9078,30.9319,30.9078,30.9078,46400.0
2013-04-08 14:10:00,38.43,38.5,38.42,38.45,88100.0,30.9078,30.9641,30.8997,30.9239,88100.0
2013-04-08 14:15:00,38.48,38.54,38.47,38.5,124900.0,30.948,30.9962,30.9399,30.9641,124900.0
2013-04-08 14:20:00,38.5,38.51,38.41,38.41,60900.0,30.9641,30.9721,30.8917,30.8917,60900.0
2013-04-08 14:25:00,38.41,38.46,38.41,38.43,95500.0,30.8917,30.9319,30.8917,30.9078,95500.0
2013-04-08 14:30:00,38.43,38.43,38.39,38.42,90800.0,30.9078,30.9078,30.8756,30.8997,90800.0
2013-04-08 14:35:00,38.42,38.45,38.41,38.42,70200.0,30.8997,30.9239,30.8917,30.8997,70200.0
2013-04-08 14:40:00,38.43,38.44,38.4,38.42,78700.0,30.9078,30.9158,30.8836,30.8997,78700.0
2013-04-08 14:45:00,38.43,38.48,38.42,38.44,90700.0,30.9078,30.948,30.8997,30.9158,90700.0
2013-04-08 14:50:00,38.43,38.47,38.39,38.44,100600.0,30.9078,30.9399,30.8756,30.9158,100600.0
2013-04-08 14:55:00,38.44,38.45,38.39,38.41,80800.0,30.9158,30.9239,30.8756,30.8917,80800.0
2013-04-08 15:00:00,38.42,38.45,38.41,38.41,104100.0,30.8997,30.9239,30.8917,30.8917,104100.0
2013-04-08 15:05:00,38.41,38.42,38.37,38.4,119200.0,30.8917,30.8997,30.8595,30.8836,119200.0
2013-04-08 15:10:00,38.4,38.42,38.36,38.4,132100.0,30.8836,30.8997,30.8515,30.8836,132100.0
2013-04-08 15:15:00,38.41,38.42,38.36,38.37,97700.0,30.8917,30.8997,30.8515,30.8595,97700.0
2013-04-08 15:20:00,38.38,38.4,38.35,38.38,60200.0,30.8676,30.8836,30.8434,30.8676,60200.0
2013-04-08 15:25:00,38.39,38.4,38.37,38.4,66400.0,30.8756,30.8836,30.8595,30.8836,66400.0
2013-04-08 15:30:00,38.4,38.42,38.36,38.42,248200.0,30.8836,30.8997,30.8515,30.8997,248200.0
2013-04-08 15:35:00,38.41,38.42,38.38,38.4,131700.0,30.8917,30.8997,30.8676,30.8836,131700.0
2013-04-08 15:40:00,38.4,38.41,38.37,38.39,181100.0,30.8836,30.8917,30.8595,30.8756,181100.0
2013-04-08 15:45:00,38.39,38.4,38.37,38.4,143800.0,30.8756,30.8836,30.8595,30.8836,143800.0
2013-04-08 15:50:00,38.4,38.46,38.39,38.44,396700.0,30.8836,30.9319,30.8756,30.9158,396700.0
2013-04-08 15:55:00,38.45,38.46,38.4,38.42,639700.0,30.9239,30.9319,30.8836,30.8997,639700.0
2013-04-09 09:30:00,38.47,38.53,38.4,38.41,123500.0,30.9399,30.9882,30.8836,30.8917,123500.0
2013-04-09 09:35:00,38.41,38.41,38.22,38.28,126600.0,30.8917,30.8917,30.7389,30.7871,126600.0
2013-04-09 09:40:00,38.28,38.36,38.22,38.23,68400.0,30.7871,30.8515,30.7389,30.7469,68400.0
2013-04-09 09:45:00,38.23,38.37,38.18,38.37,56500.0,30.7469,30.8595,30.7067,30.8595,56500.0
2013-04-09 09:50:00,38.36,38.36,38.21,38.26,103500.0,30.8515,30.8515,30.7308,30.771,103500.0
2013-04-09 09:55:00,38.27,38.41,38.27,38.36,104000.0,30.7791,30.8917,30.7791,30.8515,104000.0
2013-04-09 10:00:00,38.35,38.54,38.34,38.51,134200.0,30.8434,30.9962,30.8354,30.9721,134200.0
2013-04-09 10:05:00,38.52,38.54,38.47,38.49,121100.0,30.9802,30.9962,30.9399,30.956,121100.0
2013-04-09 10:10:00,38.49,38.5,38.47,38.48,131200.0,30.956,30.9641,30.9399,30.948,131200.0
2013-04-09 10:15:00,38.49,38.58,38.48,38.55,111000.0,30.956,31.0284,30.948,31.0043,111000.0
2013-04-09 10:20:00,38.55,38.74,38.55,38.71,164700.0,31.0043,31.1571,31.0043,31.133,164700.0
2013-04-09 10:25:00,38.71,38.82,38.71,38.81,150900.0,31.133,31.2214,31.133,31.2134,150900.0
2013-04-09 10:30:00,38.82,38.83,38.59,38.59,110000.0,31.2214,31.2295,31.0365,31.0365,110000.0
2013-04-09 10:35:00,38.59,38.66,38.54,38.58,70200.0,31.0365,31.0928,30.9962,31.0284,70200.0
2013-04-09 10:40:00,38.59,38.62,38.55,38.55,47000.0,31.0365,31.0606,31.0043,31.0043,47000.0
2013-04-09 10:45:00,38.56,38.64,38.56,38.63,43600.0,31.0123,31.0767,31.0123,31.0686,43600.0
2013-04-09 10:50:00,38.62,38.62,38.44,38.44,60300.0,31.0606,31.0606,30.9158,30.9158,60300.0
2013-04-09 10:55:00,38.45,38.5,38.42,38.43,41400.0,30.9239,30.9641,30.8997,30.9078,41400.0
2013-04-09 11:00:00,38.45,38.54,38.43,38.49,79600.0,30.9239,30.9962,30.9078,30.956,79600.0
2013-04-09 11:05:00,38.49,38.67,38.48,38.67,141400.0,30.956,31.1008,30.948,31.1008,141400.0
2013-04-09 11:10:00,38.67,38.77,38.67,38.71,161400.0,31.1008,31.1812,31.1008,31.133,161400.0
2013-04-09 11:15:00,38.71,38.71,38.62,38.62,82900.0,31.133,31.133,31.0606,31.0606,82900.0
2013-04-09 11:20:00,38.62,38.69,38.62,38.66,207400.0,31.0606,31.1169,31.0606,31.0928,207400.0
2013-04-09 11:25:00,38.66,38.72,38.65,38.71,147000.0,31.0928,31.141,31.0847,31.133,147000.0
2013-04-09 11:30:00,38.71,38.75,38.69,38.75,64600.0,31.133,31.1651,31.1169,31.1651,64600.0
2013-04-09 11:35:00,38.75,38.8,38.73,38.78,200600.0,31.1651,31.2054,31.1491,31.1893,200600.0
2013-04-09 11:40:00,38.78,38.9,38.78,38.88,213100.0,31.1893,31.2858,31.1893,31.2697,213100.0
2013-04-09 11:45:00,38.89,38.94,38.77,38.88,195000.0,31.2777,31.3179,31.1812,31.2697,195000.0
2013-04-09 11:50:00,38.88,38.94,38.85,38.94,80800.0,31.2697,31.3179,31.2456,31.3179,80800.0
2013-04-09 11:55:00,38.94,39.02,38.89,39.01,165100.0,31.3179,31.3823,31.2777,31.3742,165100.0
2013-04-09 12:00:00,39.01,39.02,38.94,38.95,118200.0,31.3742,31.3823,31.3179,31.326,118200.0
2013-04-09 12:05:00,38.95,38.95,38.83,38.83,99000.0,31.326,31.326,31.2295,31.2295,99000.0
2013-04-09 12:10:00,38.84,38.89,38.75,38.87,120000.0,31.2375,31.2777,31.1651,31.2616,120000.0
2013-04-09 12:15:00,38.86,38.89,38.82,38.86,70200.0,31.2536,31.2777,31.2214,31.2536,70200.0
2013-04-09 12:20:00,38.87,38.89,38.83,38.89,28800.0,31.2616,31.2777,31.2295,31.2777,28800.0
2013-04-09 12:25:00,38.89,38.99,38.89,38.98,47900.0,31.2777,31.3582,31.2777,31.3501,47900.0
2013-04-09 12:30:00,38.98,39.08,38.98,39.05,119300.0,31.3501,31.4305,31.3501,31.4064,119300.0
2013-04-09 12:35:00,39.06,39.1,39.01,39.03,73100.0,31.4145,31.4466,31.3742,31.3903,73100.0
2013-04-09 12:40:00,39.02,39.04,39.0,39.01,56200.0,31.3823,31.3984,31.3662,31.3742,56200.0
2013-04-09 12:45:00,39.0,39.05,38.95,38.98,62700.0,31.3662,31.4064,31.326,31.3501,62700.0
2013-04-09 12:50:00,38.98,39.0,38.95,38.98,25200.0,31.3501,31.3662,31.326,31.3501,25200.0
2013-04-09 12:55:00,38.98,39.02,38.95,38.95,54800.0,31.3501,31.3823,31.326,31.326,54800.0
2013-04-09 13:00:00,38.96,39.06,38.96,39.04,55600.0,31.334,31.4145,31.334,31.3984,55600.0
2013-04-09 13:05:00,39.03,39.08,38.99,39.08,46700.0,31.3903,31.4305,31.3582,31.4305,46700.0
2013-04-09 13:10:00,39.07,39.09,39.03,39.04,77300.0,31.4225,31.4386,31.3903,31.3984,77300.0
2013-04-09 13:15:00,39.05,39.14,39.05,39.09,114900.0,31.4064,31.4788,31.4064,31.4386,114900.0
2013-04-09 13:20:00,39.08,39.13,39.04,39.1,73200.0,31.4305,31.4708,31.3984,31.4466,73200.0
2013-04-09 13:25:00,39.11,39.13,39.05,39.05,61700.0,31.4547,31.4708,31.4064,31.4064,61700.0
2013-04-09 13:30:00,39.07,39.1,39.06,39.08,48000.0,31.4225,31.4466,31.4145,31.4305,48000.0
2013-04-09 13:35:00,39.08,39.17,39.07,39.17,107000.0,31.4305,31.5029,31.4225,31.5029,107000.0
2013-04-09 13:40:00,39.17,39.22,39.14,39.21,136300.0,31.5029,31.5431,31.4788,31.5351,136300.0
2013-04-09 13:45:00,39.22,39.23,39.17,39.17,105700.0,31.5431,31.5512,31.5029,31.5029,105700.0
2013-04-09 13:50:00,39.17,39.18,39.1,39.1,65000.0,31.5029,31.511,31.4466,31.4466,65000.0
2013-04-09 13:55:00,39.1,39.13,39.07,39.07,49500.0,31.4466,31.4708,31.4225,31.4225,49500.0
2013-04-09 14:00:00,39.07,39.15,39.06,39.11,40100.0,31.4225,31.4868,31.4145,31.4547,40100.0
2013-04-09 14:05:00,39.11,39.16,39.09,39.15,47500.0,31.4547,31.4949,31.4386,31.4868,47500.0
2013-04-09 14:10:00,39.15,39.16,39.11,39.14,51700.0,31.4868,31.4949,31.4547,31.4788,51700.0
2013-04-09 14:15:00,39.14,39.16,39.06,39.07,45000.0,31.4788,31.4949,31.4145,31.4225,45000.0
2013-04-09 14:20:00,39.06,39.13,39.03,39.11,54700.0,31.4145,31.4708,31.3903,31.4547,54700.0
2013-04-09 14:25:00,39.12,39.18,39.11,39.17,25800.0,31.4627,31.511,31.4547,31.5029,25800.0
2013-04-09 14:30:00,39.17,39.21,39.16,39.21,70400.0,31.5029,31.5351,31.4949,31.5351,70400.0
2013-04-09 14:35:00,39.21,39.27,39.2,39.22,62800.0,31.5351,31.5834,31.5271,31.5431,62800.0
2013-04-09 14:40:00,39.22,39.25,39.17,39.19,55000.0,31.5431,31.5673,31.5029,31.519,55000.0
2013-04-09 14:45:00,39.19,39.21,39.14,39.19,92500.0,31.519,31.5351,31.4788,31.519,92500.0
2013-04-09 14:50:00,39.2,39.2,39.11,39.14,91500.0,31.5271,31.5271,31.4547,31.4788,91500.0
2013-04-09 14:55:00,39.14,39.15,39.1,39.14,65800.0,31.4788,31.4868,31.4466,31.4788,65800.0
2013-04-09 15:00:00,39.14,39.18,39.13,39.13,71300.0,31.4788,31.511,31.4708,31.4708,71300.0
2013-04-09 15:05:00,39.13,39.21,39.12,39.15,131300.0,31.4708,31.5351,31.4627,31.4868,131300.0
2013-04-09 15:10:00,39.15,39.17,39.12,39.14,99900.0,31.4868,31.5029,31.4627,31.4788,99900.0
2013-04-09 15:15:00,39.15,39.16,39.12,39.13,63700.0,31.4868,31.4949,31.4627,31.4708,63700.0
2013-04-09 15:20:00,39.14,39.16,39.11,39.12,99700.0,31.4788,31.4949,31.4547,31.4627,99700.0
2013-04-09 15:25:00,39.12,39.13,39.09,39.1,62300.0,31.4627,31.4708,31.4386,31.4466,62300.0
2013-04-09 15:30:00,39.11,39.16,39.1,39.15,131400.0,31.4547,31.4949,31.4466,31.4868,131400.0
2013-04-09 15:35:00,39.14,39.16,39.08,39.1,191700.0,31.4788,31.4949,31.4305,31.4466,191700.0
2013-04-09 15:40:00,39.1,39.14,39.09,39.11,124300.0,31.4466,31.4788,31.4386,31.4547,124300.0
2013-04-09 15:45:00,39.1,39.13,39.08,39.12,236700.0,31.4466,31.4708,31.4305,31.4627,236700.0
2013-04-09 15:50:00,39.11,39.12,39.04,39.1,192600.0,31.4547,31.4627,31.3984,31.4466,192600.0
2013-04-09 15:55:00,39.09,39.14,39.07,39.1,496700.0,31.4386,31.4788,31.4225,31.4466,496700.0
2013-04-10 09:30:00,39.2,39.65,39.14,39.65,418100.0,31.5271,31.889,31.4788,31.889,418100.0
2013-04-10 09:35:00,39.64,39.72,39.57,39.63,268900.0,31.8809,31.9453,31.8246,31.8729,268900.0
2013-04-10 09:40:00,39.62,39.78,39.62,39.71,216200.0,31.8648,31.9935,31.8648,31.9372,216200.0
2013-04-10 09:45:00,39.71,39.82,39.71,39.81,169600.0,31.9372,32.0257,31.9372,32.0177,169600.0
2013-04-10 09:50:00,39.82,39.91,39.82,39.9,194500.0,32.0257,32.0981,32.0257,32.09,194500.0
2013-04-10 09:55:00,39.9,40.08,39.86,40.07,299300.0,32.09,32.2348,32.0579,32.2268,299300.0
2013-04-10 10:00:00,40.06,40.1,39.93,40.01,237600.0,32.2187,32.2509,32.1142,32.1785,237600.0
2013-04-10 10:05:00,40.0,40.07,39.92,40.0,257600.0,32.1705,32.2268,32.1061,32.1705,257600.0
2013-04-10 10:10:00,40.0,40.03,39.89,39.95,179300.0,32.1705,32.1946,32.082,32.1303,179300.0
2013-04-10 10:15:00,39.95,40.08,39.95,40.04,247400.0,32.1303,32.2348,32.1303,32.2026,247400.0
2013-04-10 10:20:00,40.04,40.2,40.04,40.19,234500.0,32.2026,32.3313,32.2026,32.3233,234500.0
2013-04-10 10:25:00,40.19,40.2,40.12,40.12,89400.0,32.3233,32.3313,32.267,32.267,89400.0
2013-04-10 10:30:00,40.11,40.13,40.01,40.07,151300.0,32.2589,32.275,32.1785,32.2268,151300.0
2013-04-10 10:35:00,40.08,40.17,39.5,40.11,146600.0,32.2348,32.3072,31.7683,32.2589,146600.0
2013-04-10 10:40:00,40.11,40.13,40.04,40.07,122100.0,32.2589,32.275,32.2026,32.2268,122100.0
2013-04-10 10:45:00,40.08,40.2,40.07,40.16,191100.0,32.2348,32.3313,32.2268,32.2991,191100.0
2013-04-10 10:50:00,40.15,40.24,40.15,40.22,155800.0,32.2911,32.3635,32.2911,32.3474,155800.0
2013-04-10 10:55:00,40.21,40.37,40.19,40.37,160500.0,32.3394,32.468,32.3233,32.468,160500.0
2013-04-10 11:00:00,40.37,40.37,40.27,40.31,102300.0,32.468,32.468,32.3876,32.4198,102300.0
2013-04-10 11:05:00,40.32,40.52,40.31,40.49,175000.0,32.4278,32.5887,32.4198,32.5646,175000.0
2013-04-10 11:10:00,40.48,40.5,40.45,40.46,141100.0,32.5565,32.5726,32.5324,32.5404,141100.0
2013-04-10 11:15:00,40.45,40.48,40.45,40.45,141200.0,32.5324,32.5565,32.5324,32.5324,141200.0
2013-04-10 11:20:00,40.45,40.62,40.45,40.61,309800.0,32.5324,32.6691,32.5324,32.6611,309800.0
2013-04-10 11:25:00,40.61,40.65,40.47,40.53,214000.0,32.6611,32.6932,32.5485,32.5967,214000.0
2013-04-10 11:30:00,40.52,40.54,40.45,40.46,112500.0,32.5887,32.6048,32.5324,32.5404,112500.0
2013-04-10 11:35:00,40.47,40.61,40.46,40.6,134000.0,32.5485,32.6611,32.5404,32.653,134000.0
2013-04-10 11:40:00,40.6,40.65,40.59,40.64,101900.0,32.653,32.6932,32.645,32.6852,101900.0
2013-04-10 11:45:00,40.64,40.68,40.52,40.52,118700.0,32.6852,32.7174,32.5887,32.5887,118700.0
2013-04-10 11:50:00,40.52,40.59,40.49,40.53,94300.0,32.5887,32.645,32.5646,32.5967,94300.0
2013-04-10 11:55:00,40.54,40.56,40.49,40.51,67300.0,32.6048,32.6209,32.5646,32.5806,67300.0
2013-04-10 12:00:00,40.52,40.54,40.43,40.52,101300.0,32.5887,32.6048,32.5163,32.5887,101300.0
2013-04-10 12:05:00,40.53,40.58,40.52,40.53,73300.0,32.5967,32.6369,32.5887,32.5967,73300.0
2013-04-10 12:10:00,40.54,40.56,40.51,40.53,52000.0,32.6048,32.6209,32.5806,32.5967,52000.0
2013-04-10 12:15:00,40.54,40.59,40.53,40.57,55200.0,32.6048,32.645,32.5967,32.6289,55200.0
2013-04-10 12:20:00,40.57,40.59,40.54,40.54,42700.0,32.6289,32.645,32.6048,32.6048,42700.0
2013-04-10 12:25:00,40.55,40.56,40.45,40.46,88600.0,32.6128,32.6209,32.5324,32.5404,88600.0
2013-04-10 12:30:00,40.47,40.56,40.47,40.55,73800.0,32.5485,32.6209,32.5485,32.6128,73800.0
2013-04-10 12:35:00,40.55,40.68,40.55,40.65,74800.0,32.6128,32.7174,32.6128,32.6932,74800.0
2013-04-10 12:40:00,40.65,40.65,40.62,40.63,32700.0,32.6932,32.6932,32.6691,32.6771,32700.0
2013-04-10 12:45:00,40.63,40.64,40.57,40.58,47400.0,32.6771,32.6852,32.6289,32.6369,47400.0
2013-04-10 12:50:00,40.57,40.59,40.48,40.48,73300.0,32.6289,32.645,32.5565,32.5565,73300.0
2013-04-10 12:55:00,40.49,40.58,40.49,40.56,45000.0,32.5646,32.6369,32.5646,32.6209,45000.0
2013-04-10 13:00:00,40.57,40.6,40.5,40.51,42700.0,32.6289,32.653,32.5726,32.5806,42700.0
2013-04-10 13:05:00,40.5,40.52,40.48,40.5,39900.0,32.5726,32.5887,32.5565,32.5726,39900.0
2013-04-10 13:10:00,40.5,40.51,40.34,40.34,107100.0,32.5726,32.5806,32.4439,32.4439,107100.0
2013-04-10 13:15:00,40.34,40.41,40.32,40.32,190800.0,32.4439,32.5002,32.4278,32.4278,190800.0
2013-04-10 13:20:00,40.32,40.41,40.29,40.39,134200.0,32.4278,32.5002,32.4037,32.4841,134200.0
2013-04-10 13:25:00,40.39,40.5,40.37,40.48,138800.0,32.4841,32.5726,32.468,32.5565,138800.0
2013-04-10 13:30:00,40.48,40.48,40.35,40.35,51400.0,32.5565,32.5565,32.452,32.452,51400.0
2013-04-10 13:35:00,40.34,40.38,40.3,40.34,73900.0,32.4439,32.4761,32.4117,32.4439,73900.0
2013-04-10 13:40:00,40.34,40.41,40.33,40.4,58000.0,32.4439,32.5002,32.4359,32.4922,58000.0
2013-04-10 13:45:00,40.39,40.4,40.31,40.32,73500.0,32.4841,32.4922,32.4198,32.4278,73500.0
2013-04-10 13:50:00,40.31,40.41,40.3,40.41,68400.0,32.4198,32.5002,32.4117,32.5002,68400.0
2013-04-10 13:55:00,40.42,40.48,40.41,40.46,61800.0,32.5083,32.5565,32.5002,32.5404,61800.0
2013-04-10 14:00:00,40.45,40.49,40.44,40.48,109500.0,32.5324,32.5646,32.5243,32.5565,109500.0
2013-04-10 14:05:00,40.48,40.55,40.48,40.55,64700.0,32.5565,32.6128,32.5565,32.6128,64700.0
2013-04-10 14:10:00,40.55,40.59,40.51,40.52,62600.0,32.6128,32.645,32.5806,32.5887,62600.0
2013-04-10 14:15:00,40.51,40.52,40.49,40.49,37000.0,32.5806,32.5887,32.5646,32.5646,37000.0
2013-04-10 14:20:00,40.49,40.54,40.48,40.51,67400.0,32.5646,32.6048,32.5565,32.5806,67400.0
2013-04-10 14:25:00,40.51,40.52,40.48,40.49,68100.0,32.5806,32.5887,32.5565,32.5646,68100.0
2013-04-10 14:30:00,40.48,40.51,40.46,40.47,89100.0,32.5565,32.5806,32.5404,32.5485,89100.0
2013-04-10 14:35:00,40.46,40.49,40.42,40.43,101800.0,32.5404,32.5646,32.5083,32.5163,101800.0
2013-04-10 14:40:00,40.44,40.48,40.42,40.42,81700.0,32.5243,32.5565,32.5083,32.5083,81700.0
2013-04-10 14:45:00,40.41,40.41,40.33,40.37,119000.0,32.5002,32.5002,32.4359,32.468,119000.0
2013-04-10 14:50:00,40.36,40.41,40.36,40.38,86600.0,32.46,32.5002,32.46,32.4761,86600.0
2013-04-10 14:55:00,40.39,40.41,40.38,40.39,72300.0,32.4841,32.5002,32.4761,32.4841,72300.0
2013-04-10 15:00:00,40.39,40.4,40.3,40.33,103700.0,32.4841,32.4922,32.4117,32.4359,103700.0
2013-04-10 15:05:00,40.33,40.34,40.3,40.33,59000.0,32.4359,32.4439,32.4117,32.4359,59000.0
2013-04-10 15:10:00,40.33,40.39,40.3,40.3,93200.0,32.4359,32.4841,32.4117,32.4117,93200.0
2013-04-10 15:15:00,40.3,40.36,40.3,40.36,77900.0,32.4117,32.46,32.4117,32.46,77900.0
2013-04-10 15:20:00,40.35,40.42,40.15,40.4,121600.0,32.452,32.5083,32.2911,32.4922,121600.0
2013-04-10 15:25:00,40.4,40.45,40.4,40.44,87600.0,32.4922,32.5324,32.4922,32.5243,87600.0
2013-04-10 15:30:00,40.43,40.48,40.38,40.48,112800.0,32.5163,32.5565,32.4761,32.5565,112800.0
2013-04-10 15:35:00,40.48,40.5,40.45,40.5,125500.0,32.5565,32.5726,32.5324,32.5726,125500.0
2013-04-10 15:40:00,40.5,40.5,40.43,40.43,144400.0,32.5726,32.5726,32.5163,32.5163,144400.0
2013-04-10 15:45:00,40.43,40.49,40.41,40.49,266100.0,32.5163,32.5646,32.5002,32.5646,266100.0
2013-04-10 15:50:00,40.49,40.49,40.43,40.46,249500.0,32.5646,32.5646,32.5163,32.5404,249500.0
2013-04-10 15:55:00,40.45,40.46,40.38,40.4,481200.0,32.5324,32.5404,32.4761,32.4922,481200.0
2013-04-11 09:30:00,40.52,40.62,40.41,40.56,214300.0,32.5887,32.6691,32.5002,32.6209,214300.0
2013-04-11 09:35:00,40.56,40.56,40.32,40.35,97500.0,32.6209,32.6209,32.4278,32.452,97500.0
2013-04-11 09:40:00,40.33,40.35,40.12,40.13,107200.0,32.4359,32.452,32.267,32.275,107200.0
2013-04-11 09:45:00,40.13,40.32,40.11,40.3,128800.0,32.275,32.4278,32.2589,32.4117,128800.0
2013-04-11 09:50:00,40.3,40.39,40.24,40.27,62500.0,32.4117,32.4841,32.3635,32.3876,62500.0
2013-04-11 09:55:00,40.28,40.42,40.27,40.42,118600.0,32.3957,32.5083,32.3876,32.5083,118600.0
2013-04-11 10:00:00,40.42,40.44,40.33,40.37,122400.0,32.5083,32.5243,32.4359,32.468,122400.0
2013-04-11 10:05:00,40.37,40.48,40.36,40.47,129600.0,32.468,32.5565,32.46,32.5485,129600.0
2013-04-11 10:10:00,40.47,40.59,40.45,40.59,134800.0,32.5485,32.645,32.5324,32.645,134800.0
2013-04-11 10:15:00,40.59,40.6,40.48,40.56,85100.0,32.645,32.653,32.5565,32.6209,85100.0
2013-04-11 10:20:00,40.56,40.63,40.55,40.6,81300.0,32.6209,32.6771,32.6128,32.653,81300.0
2013-04-11 10:25:00,40.6,40.6,40.52,40.52,88900.0,32.653,32.653,32.5887,32.5887,88900.0
2013-04-11 10:30:00,40.52,40.66,40.5,40.58,104900.0,32.5887,32.7013,32.5726,32.6369,104900.0
2013-04-11 10:35:00,40.58,40.65,40.54,40.61,154000.0,32.6369,32.6932,32.6048,32.6611,154000.0
2013-04-11 10:40:00,40.6,40.76,40.6,40.75,295400.0,32.653,32.7817,32.653,32.7737,295400.0
2013-04-11 10:45:00,40.75,40.94,40.72,40.93,277500.0,32.7737,32.9265,32.7495,32.9184,277500.0
2013-04-11 10:50:00,40.93,40.99,40.9,40.98,197600.0,32.9184,32.9667,32.8943,32.9586,197600.0
2013-04-11 10:55:00,40.98,41.0,40.91,40.91,108400.0,32.9586,32.9747,32.9023,32.9023,108400.0
2013-04-11 11:00:00,40.91,40.93,40.84,40.84,91500.0,32.9023,32.9184,32.846,32.846,91500.0
2013-04-11 11:05:00,40.84,40.9,40.82,40.84,83100.0,32.846,32.8943,32.83,32.846,83100.0
2013-04-11 11:10:00,40.83,40.87,40.75,40.83,81100.0,32.838,32.8702,32.7737,32.838,81100.0
2013-04-11 11:15:00,40.82,40.9,40.77,40.89,69900.0,32.83,32.8943,32.7897,32.8863,69900.0
2013-04-11 11:20:00,40.88,40.99,40.88,40.97,114600.0,32.8782,32.9667,32.8782,32.9506,114600.0
2013-04-11 11:25:00,40.97,41.05,40.97,41.01,177900.0,32.9506,33.0149,32.9506,32.9828,177900.0
2013-04-11 11:30:00,41.0,41.04,40.94,40.95,170900.0,32.9747,33.0069,32.9265,32.9345,170900.0
2013-04-11 11:35:00,40.94,40.96,40.84,40.87,126700.0,32.9265,32.9426,32.846,32.8702,126700.0
2013-04-11 11:40:00,40.86,40.89,40.8,40.82,111600.0,32.8621,32.8863,32.8139,32.83,111600.0
2013-04-11 11:45:00,40.81,40.82,40.67,40.69,78500.0,32.8219,32.83,32.7093,32.7254,78500.0
2013-04-11 11:50:00,40.68,40.75,40.67,40.68,56300.0,32.7174,32.7737,32.7093,32.7174,56300.0
2013-04-11 11:55:00,40.68,40.8,40.68,40.77,137600.0,32.7174,32.8139,32.7174,32.7897,137600.0
2013-04-11 12:00:00,40.78,40.79,40.7,40.71,176100.0,32.7978,32.8058,32.7334,32.7415,176100.0
2013-04-11 12:05:00,40.7,40.71,40.66,40.67,148500.0,32.7334,32.7415,32.7013,32.7093,148500.0
2013-04-11 12:10:00,40.67,40.68,40.61,40.65,49900.0,32.7093,32.7174,32.6611,32.6932,49900.0
2013-04-11 12:15:00,40.64,40.66,40.61,40.62,45000.0,32.6852,32.7013,32.6611,32.6691,45000.0
2013-04-11 12:20:00,40.62,40.66,40.6,40.64,54900.0,32.6691,32.7013,32.653,32.6852,54900.0
2013-04-11 12:25:00,40.64,40.65,40.52,40.65,97500.0,32.6852,32.6932,32.5887,32.6932,97500.0
2013-04-11 12:30:00,40.64,40.71,40.6,40.71,88200.0,32.6852,32.7415,32.653,32.7415,88200.0
2013-04-11 12:35:00,40.71,40.73,40.66,40.7,39900.0,32.7415,32.7576,32.7013,32.7334,39900.0
2013-04-11 12:40:00,40.7,40.75,40.68,40.7,40300.0,32.7334,32.7737,32.7174,32.7334,40300.0
2013-04-11 12:45:00,40.69,40.77,40.68,40.75,45200.0,32.7254,32.7897,32.7174,32.7737,45200.0
2013-04-11 12:50:00,40.75,40.79,40.74,40.78,40300.0,32.7737,32.8058,32.7656,32.7978,40300.0
2013-04-11 12:55:00,40.79,40.83,40.77,40.8,40000.0,32.8058,32.838,32.7897,32.8139,40000.0
2013-04-11 13:00:00,40.8,40.93,40.8,40.93,102100.0,32.8139,32.9184,32.8139,32.9184,102100.0
2013-04-11 13:05:00,40.92,40.92,40.84,40.87,76900.0,32.9104,32.9104,32.846,32.8702,76900.0
2013-04-11 13:10:00,40.87,40.89,40.85,40.89,26600.0,32.8702,32.8863,32.8541,32.8863,26600.0
2013-04-11 13:15:00,40.88,40.88,40.84,40.85,64100.0,32.8782,32.8782,32.846,32.8541,64100.0
2013-04-11 13:20:00,40.86,40.89,40.84,40.85,30900.0,32.8621,32.8863,32.846,32.8541,30900.0
2013-04-11 13:25:00,40.86,40.86,40.81,40.83,48100.0,32.8621,32.8621,32.8219,32.838,48100.0
2013-04-11 13:30:00,40.82,40.86,40.8,40.85,62300.0,32.83,32.8621,32.8139,32.8541,62300.0
2013-04-11 13:35:00,40.84,40.91,40.84,40.88,41700.0,32.846,32.9023,32.846,32.8782,41700.0
2013-04-11 13:40:00,40.87,40.89,40.83,40.85,41800.0,32.8702,32.8863,32.838,32.8541,41800.0
2013-04-11 13:45:00,40.86,40.88,40.83,40.84,41000.0,32.8621,32.8782,32.838,32.846,41000.0
2013-04-11 13:50:00,40.84,40.89,40.83,40.84,68100.0,32.846,32.8863,32.838,32.846,68100.0
2013-04-11 13:55:00,40.84,40.89,40.84,40.87,72800.0,32.846,32.8863,32.846,32.8702,72800.0
2013-04-11 14:00:00,40.87,40.88,40.86,40.87,149100.0,32.8702,32.8782,32.8621,32.8702,149100.0
2013-04-11 14:05:00,40.87,40.91,40.86,40.88,140800.0,32.8702,32.9023,32.8621,32.8782,140800.0
2013-04-11 14:10:00,40.87,40.9,40.86,40.88,53900.0,32.8702,32.8943,32.8621,32.8782,53900.0
2013-04-11 14:15:00,40.87,40.91,40.86,40.86,68400.0,32.8702,32.9023,32.8621,32.8621,68400.0
2013-04-11 14:20:00,40.87,40.9,40.86,40.88,58500.0,32.8702,32.8943,32.8621,32.8782,58500.0
2013-04-11 14:25:00,40.88,40.94,40.87,40.9,76100.0,32.8782,32.9265,32.8702,32.8943,76100.0
2013-04-11 14:30:00,40.9,40.96,40.9,40.94,98200.0,32.8943,32.9426,32.8943,32.9265,98200.0
2013-04-11 14:35:00,40.94,40.97,40.93,40.94,103500.0,32.9265,32.9506,32.9184,32.9265,103500.0
2013-04-11 14:40:00,40.93,40.99,40.93,40.94,79100.0,32.9184,32.9667,32.9184,32.9265,79100.0
2013-04-11 14:45:00,40.93,40.97,40.93,40.96,43300.0,32.9184,32.9506,32.9184,32.9426,43300.0
2013-04-11 14:50:00,40.95,40.98,40.94,40.97,66600.0,32.9345,32.9586,32.9265,32.9506,66600.0
2013-04-11 14:55:00,40.96,41.05,40.96,41.03,152200.0,32.9426,33.0149,32.9426,32.9989,152200.0
2013-04-11 15:00:00,41.02,41.05,40.99,41.04,130900.0,32.9908,33.0149,32.9667,33.0069,130900.0
2013-04-11 15:05:00,41.04,41.1,41.03,41.07,171400.0,33.0069,33.0552,32.9989,33.031,171400.0
2013-04-11 15:10:00,41.06,41.09,41.05,41.06,90500.0,33.023,33.0471,33.0149,33.023,90500.0
2013-04-11 15:15:00,41.05,41.1,41.05,41.09,126900.0,33.0149,33.0552,33.0149,33.0471,126900.0
2013-04-11 15:20:00,41.1,41.13,41.09,41.12,171800.0,33.0552,33.0793,33.0471,33.0712,171800.0
2013-04-11 15:25:00,41.12,41.14,41.09,41.13,124700.0,33.0712,33.0873,33.0471,33.0793,124700.0
2013-04-11 15:30:00,41.13,41.2,41.1,41.17,254600.0,33.0793,33.1356,33.0552,33.1115,254600.0
2013-04-11 15:35:00,41.16,41.2,41.15,41.17,196000.0,33.1034,33.1356,33.0954,33.1115,196000.0
2013-04-11 15:40:00,41.17,41.17,41.07,41.1,185000.0,33.1115,33.1115,33.031,33.0552,185000.0
2013-04-11 15:45:00,41.09,41.17,41.07,41.15,364000.0,33.0471,33.1115,33.031,33.0954,364000.0
2013-04-11 15:50:00,41.15,41.19,41.13,41.17,301600.0,33.0954,33.1275,33.0793,33.1115,301600.0
2013-04-11 15:55:00,41.17,41.24,41.13,41.16,647400.0,33.1115,33.1677,33.0793,33.1034,647400.0
2013-04-12 09:30:00,40.79,40.93,40.71,40.78,247000.0,32.8058,32.9184,32.7415,32.7978,247000.0
2013-04-12 09:35:00,40.78,40.83,40.69,40.83,118200.0,32.7978,32.838,32.7254,32.838,118200.0
2013-04-12 09:40:00,40.81,40.88,40.47,40.57,176600.0,32.8219,32.8782,32.5485,32.6289,176600.0
2013-04-12 09:45:00,40.59,40.68,40.57,40.66,132400.0,32.645,32.7174,32.6289,32.7013,132400.0
2013-04-12 09:50:00,40.65,40.7,40.4,40.43,199400.0,32.6932,32.7334,32.4922,32.5163,199400.0
2013-04-12 09:55:00,40.43,40.48,40.33,40.4,167800.0,32.5163,32.5565,32.4359,32.4922,167800.0
2013-04-12 10:00:00,40.4,40.48,40.39,40.4,107700.0,32.4922,32.5565,32.4841,32.4922,107700.0
2013-04-12 10:05:00,40.41,40.51,40.39,40.5,165000.0,32.5002,32.5806,32.4841,32.5726,165000.0
2013-04-12 10:10:00,40.5,40.63,40.5,40.55,94800.0,32.5726,32.6771,32.5726,32.6128,94800.0
2013-04-12 10:15:00,40.55,40.55,40.39,40.4,157100.0,32.6128,32.6128,32.4841,32.4922,157100.0
2013-04-12 10:20:00,40.4,40.43,40.35,40.42,215500.0,32.4922,32.5163,32.452,32.5083,215500.0
2013-04-12 10:25:00,40.42,40.61,40.42,40.6,115000.0,32.5083,32.6611,32.5083,32.653,115000.0
2013-04-12 10:30:00,40.6,40.6,40.5,40.52,81600.0,32.653,32.653,32.5726,32.5887,81600.0
2013-04-12 10:35:00,40.51,40.55,40.37,40.39,110900.0,32.5806,32.6128,32.468,32.4841,110900.0
2013-04-12 10:40:00,40.39,40.41,40.32,40.33,72000.0,32.4841,32.5002,32.4278,32.4359,72000.0
2013-04-12 10:45:00,40.32,40.34,40.24,40.27,135000.0,32.4278,32.4439,32.3635,32.3876,135000.0
2013-04-12 10:50:00,40.27,40.44,40.27,40.35,107100.0,32.3876,32.5243,32.3876,32.452,107100.0
2013-04-12 10:55:00,40.35,40.44,40.31,40.43,114500.0,32.452,32.5243,32.4198,32.5163,114500.0
2013-04-12 11:00:00,40.43,40.43,40.1,40.12,262000.0,32.5163,32.5163,32.2509,32.267,262000.0
2013-04-12 11:05:00,40.11,40.14,40.08,40.14,146700.0,32.2589,32.2831,32.2348,32.2831,146700.0
2013-04-12 11:10:00,40.15,40.31,40.14,40.29,84300.0,32.2911,32.4198,32.2831,32.4037,84300.0
2013-04-12 11:15:00,40.28,40.32,40.2,40.27,52200.0,32.3957,32.4278,32.3313,32.3876,52200.0
2013-04-12 11:20:00,40.26,40.26,40.2,40.22,75300.0,32.3796,32.3796,32.3313,32.3474,75300.0
2013-04-12 11:25:00,40.22,40.27,40.14,40.16,167200.0,32.3474,32.3876,32.2831,32.2991,167200.0
2013-04-12 11:30:00,40.15,40.24,40.14,40.21,110700.0,32.2911,32.3635,32.2831,32.3394,110700.0
2013-04-12 11:35:00,40.21,40.22,40.16,40.16,89700.0,32.3394,32.3474,32.2991,32.2991,89700.0
2013-04-12 11:40:00,40.16,40.17,40.1,40.11,90200.0,32.2991,32.3072,32.2509,32.2589,90200.0
2013-04-12 11:45:00,40.1,40.22,40.1,40.2,72700.0,32.2509,32.3474,32.2509,32.3313,72700.0
2013-04-12 11:50:00,40.2,40.42,40.2,40.41,131100.0,32.3313,32.5083,32.3313,32.5002,131100.0
2013-04-12 11:55:00,40.42,40.43,40.33,40.43,66800.0,32.5083,32.5163,32.4359,32.5163,66800.0
2013-04-12 12:00:00,40.42,40.43,40.3,40.31,45200.0,32.5083,32.5163,32.4117,32.4198,45200.0
2013-04-12 12:05:00,40.31,40.36,40.31,40.36,38200.0,32.4198,32.46,32.4198,32.46,38200.0
2013-04-12 12:10:00,40.35,40.38,40.33,40.34,44700.0,32.452,32.4761,32.4359,32.4439,44700.0
2013-04-12 12:15:00,40.34,40.42,40.34,40.42,115000.0,32.4439,32.5083,32.4439,32.5083,115000.0
2013-04-12 12:20:00,40.42,40.45,40.4,40.44,97200.0,32.5083,32.5324,32.4922,32.5243,97200.0
2013-04-12 12:25:00,40.43,40.43,40.39,40.41,43000.0,32.5163,32.5163,32.4841,32.5002,43000.0
2013-04-12 12:30:00,40.4,40.45,40.39,40.44,88700.0,32.4922,32.5324,32.4841,32.5243,88700.0
2013-04-12 12:35:00,40.45,40.48,40.44,40.44,58200.0,32.5324,32.5565,32.5243,32.5243,58200.0
2013-04-12 12:40:00,40.45,40.46,40.39,40.39,54500.0,32.5324,32.5404,32.4841,32.4841,54500.0
2013-04-12 12:45:00,40.4,40.45,40.39,40.45,71900.0,32.4922,32.5324,32.4841,32.5324,71900.0
2013-04-12 12:50:00,40.45,40.48,40.44,40.47,71100.0,32.5324,32.5565,32.5243,32.5485,71100.0
2013-04-12 12:55:00,40.46,40.59,40.46,40.53,65200.0,32.5404,32.645,32.5404,32.5967,65200.0
2013-04-12 13:00:00,40.54,40.66,40.53,40.6,123200.0,32.6048,32.7013,32.5967,32.653,123200.0
2013-04-12 13:05:00,40.6,40.74,40.56,40.73,113800.0,32.653,32.7656,32.6209,32.7576,113800.0
2013-04-12 13:10:00,40.72,40.72,40.58,40.62,46500.0,32.7495,32.7495,32.6369,32.6691,46500.0
2013-04-12 13:15:00,40.62,40.62,40.56,40.59,144100.0,32.6691,32.6691,32.6209,32.645,144100.0
2013-04-12 13:20:00,40.59,40.63,40.55,40.6,112900.0,32.645,32.6771,32.6128,32.653,112900.0
2013-04-12 13:25:00,40.61,40.63,40.55,40.61,195600.0,32.6611,32.6771,32.6128,32.6611,195600.0
2013-04-12 13:30:00,40.61,40.61,40.55,40.59,75800.0,32.6611,32.6611,32.6128,32.645,75800.0
2013-04-12 13:35:00,40.59,40.62,40.52,40.62,118300.0,32.645,32.6691,32.5887,32.6691,118300.0
2013-04-12 13:40:00,40.61,40.65,40.59,40.63,108500.0,32.6611,32.6932,32.645,32.6771,108500.0
2013-04-12 13:45:00,40.65,40.74,40.65,40.74,74300.0,32.6932,32.7656,32.6932,32.7656,74300.0
2013-04-12 13:50:00,40.74,40.79,40.72,40.76,107600.0,32.7656,32.8058,32.7495,32.7817,107600.0
2013-04-12 13:55:00,40.75,40.78,40.72,40.77,124400.0,32.7737,32.7978,32.7495,32.7897,124400.0
2013-04-12 14:00:00,40.77,40.83,40.71,40.77,179200.0,32.7897,32.838,32.7415,32.7897,179200.0
2013-04-12 14:05:00,40.77,40.86,40.74,40.86,115400.0,32.7897,32.8621,32.7656,32.8621,115400.0
2013-04-12 14:10:00,40.86,40.86,40.78,40.8,69000.0,32.8621,32.8621,32.7978,32.8139,69000.0
2013-04-12 14:15:00,40.8,40.82,40.75,40.76,58800.0,32.8139,32.83,32.7737,32.7817,58800.0
2013-04-12 14:20:00,40.75,40.87,40.75,40.84,176600.0,32.7737,32.8702,32.7737,32.846,176600.0
2013-04-12 14:25:00,40.84,40.84,40.78,40.79,97200.0,32.846,32.846,32.7978,32.8058,97200.0
2013-04-12 14:30:00,40.77,40.78,40.73,40.76,97600.0,32.7897,32.7978,32.7576,32.7817,97600.0
2013-04-12 14:35:00,40.76,40.83,40.75,40.82,69800.0,32.7817,32.838,32.7737,32.83,69800.0
2013-04-12 14:40:00,40.82,40.87,40.81,40.82,63900.0,32.83,32.8702,32.8219,32.83,63900.0
2013-04-12 14:45:00,40.81,40.81,40.72,40.72,57100.0,32.8219,32.8219,32.7495,32.7495,57100.0
2013-04-12 14:50:00,40.71,40.76,40.71,40.75,52300.0,32.7415,32.7817,32.7415,32.7737,52300.0
2013-04-12 14:55:00,40.75,40.8,40.73,40.8,74900.0,32.7737,32.8139,32.7576,32.8139,74900.0
2013-04-12 15:00:00,40.8,40.81,40.75,40.81,48200.0,32.8139,32.8219,32.7737,32.8219,48200.0
2013-04-12 15:05:00,40.8,40.81,40.79,40.8,110000.0,32.8139,32.8219,32.8058,32.8139,110000.0
2013-04-12 15:10:00,40.8,40.82,40.78,40.8,126200.0,32.8139,32.83,32.7978,32.8139,126200.0
2013-04-12 15:15:00,40.79,40.88,40.76,40.87,80200.0,32.8058,32.8782,32.7817,32.8702,80200.0
2013-04-12 15:20:00,40.87,40.87,40.82,40.86,104600.0,32.8702,32.8702,32.83,32.8621,104600.0
2013-04-12 15:25:00,40.86,40.88,40.84,40.86,120400.0,32.8621,32.8782,32.846,32.8621,120400.0
2013-04-12 15:30:00,40.85,40.9,40.84,40.85,94100.0,32.8541,32.8943,32.846,32.8541,94100.0
2013-04-12 15:35:00,40.85,40.86,40.79,40.79,82500.0,32.8541,32.8621,32.8058,32.8058,82500.0
2013-04-12 15:40:00,40.79,40.84,40.77,40.84,103200.0,32.8058,32.846,32.7897,32.846,103200.0
2013-04-12 15:45:00,40.84,40.88,40.83,40.87,170800.0,32.846,32.8782,32.838,32.8702,170800.0
2013-04-12 15:50:00,40.87,40.88,40.81,40.84,273500.0,32.8702,32.8782,32.8219,32.846,273500.0
2013-04-12 15:55:00,40.84,40.89,40.8,40.85,360400.0,32.846,32.8863,32.8139,32.8541,360400.0
2013-04-15 09:30:00,40.09,40.21,39.68,39.75,465100.0,32.2428,32.3394,31.9131,31.9694,465100.0
2013-04-15 09:35:00,39.74,39.87,39.58,39.81,225700.0,31.9614,32.0659,31.8327,32.0177,225700.0
2013-04-15 09:40:00,39.81,39.81,39.46,39.53,246500.0,32.0177,32.0177,31.7362,31.7925,246500.0
2013-04-15 09:45:00,39.52,39.58,39.41,39.49,149200.0,31.7844,31.8327,31.6959,31.7603,149200.0
2013-04-15 09:50:00,39.5,39.55,39.35,39.39,209100.0,31.7683,31.8085,31.6477,31.6799,209100.0
2013-04-15 09:55:00,39.4,39.62,39.4,39.57,189400.0,31.6879,31.8648,31.6879,31.8246,189400.0
2013-04-15 10:00:00,39.56,39.64,39.37,39.38,236600.0,31.8166,31.8809,31.6638,31.6718,236600.0
2013-04-15 10:05:00,39.37,39.38,39.2,39.26,256300.0,31.6638,31.6718,31.5271,31.5753,256300.0
2013-04-15 10:10:00,39.26,39.37,39.21,39.35,123900.0,31.5753,31.6638,31.5351,31.6477,123900.0
2013-04-15 10:15:00,39.36,39.5,39.34,39.42,176600.0,31.6557,31.7683,31.6397,31.704,176600.0
2013-04-15 10:20:00,39.42,39.52,39.34,39.46,203300.0,31.704,31.7844,31.6397,31.7362,203300.0
2013-04-15 10:25:00,39.44,39.47,39.23,39.3,255300.0,31.7201,31.7442,31.5512,31.6075,255300.0
2013-04-15 10:30:00,39.3,39.31,39.22,39.24,317800.0,31.6075,31.6155,31.5431,31.5592,317800.0
2013-04-15 10:35:00,39.24,39.25,39.04,39.06,302200.0,31.5592,31.5673,31.3984,31.4145,302200.0
2013-04-15 10:40:00,39.06,39.07,38.94,39.0,269600.0,31.4145,31.4225,31.3179,31.3662,269600.0
2013-04-15 10:45:00,39.01,39.05,38.97,38.98,205300.0,31.3742,31.4064,31.3421,31.3501,205300.0
2013-04-15 10:50:00,38.98,38.98,38.87,38.98,324300.0,31.3501,31.3501,31.2616,31.3501,324300.0
2013-04-15 10:55:00,38.98,39.02,38.88,38.92,117200.0,31.3501,31.3823,31.2697,31.3019,117200.0
2013-04-15 11:00:00,38.91,38.96,38.84,38.84,159900.0,31.2938,31.334,31.2375,31.2375,159900.0
2013-04-15 11:05:00,38.84,38.9,38.82,38.82,107700.0,31.2375,31.2858,31.2214,31.2214,107700.0
2013-04-15 11:10:00,38.82,38.83,38.71,38.72,159200.0,31.2214,31.2295,31.133,31.141,159200.0
2013-04-15 11:15:00,38.73,38.82,38.65,38.8,182900.0,31.1491,31.2214,31.0847,31.2054,182900.0
2013-04-15 11:20:00,38.81,39.01,38.81,39.0,182100.0,31.2134,31.3742,31.2134,31.3662,182100.0
2013-04-15 11:25:00,39.0,39.08,38.97,39.05,148700.0,31.3662,31.4305,31.3421,31.4064,148700.0
2013-04-15 11:30:00,39.06,39.09,38.95,39.08,243600.0,31.4145,31.4386,31.326,31.4305,243600.0
2013-04-15 11:35:00,39.08,39.23,39.08,39.23,144100.0,31.4305,31.5512,31.4305,31.5512,144100.0
2013-04-15 11:40:00,39.22,39.23,39.12,39.17,142300.0,31.5431,31.5512,31.4627,31.5029,142300.0
2013-04-15 11:45:00,39.16,39.18,39.06,39.09,93300.0,31.4949,31.511,31.4145,31.4386,93300.0
2013-04-15 11:50:00,39.09,39.13,39.01,39.02,81800.0,31.4386,31.4708,31.3742,31.3823,81800.0
2013-04-15 11:55:00,39.01,39.03,38.91,38.93,150300.0,31.3742,31.3903,31.2938,31.3099,150300.0
2013-04-15 12:00:00,38.93,38.95,38.83,38.84,128900.0,31.3099,31.326,31.2295,31.2375,128900.0
2013-04-15 12:05:00,38.85,38.96,38.85,38.95,62400.0,31.2456,31.334,31.2456,31.326,62400.0
2013-04-15 12:10:00,38.95,39.04,38.95,39.0,122900.0,31.326,31.3984,31.326,31.3662,122900.0
2013-04-15 12:15:00,39.0,39.04,38.99,39.04,40200.0,31.3662,31.3984,31.3582,31.3984,40200.0
2013-04-15 12:20:00,39.05,39.09,39.05,39.05,59000.0,31.4064,31.4386,31.4064,31.4064,59000.0
2013-04-15 12:25:00,39.05,39.12,39.05,39.1,63900.0,31.4064,31.4627,31.4064,31.4466,63900.0
2013-04-15 12:30:00,39.09,39.17,39.07,39.15,140900.0,31.4386,31.5029,31.4225,31.4868,140900.0
2013-04-15 12:35:00,39.15,39.15,39.03,39.06,66600.0,31.4868,31.4868,31.3903,31.4145,66600.0
2013-04-15 12:40:00,39.06,39.06,38.99,39.0,74100.0,31.4145,31.4145,31.3582,31.3662,74100.0
2013-04-15 12:45:00,38.99,39.07,38.98,39.07,60400.0,31.3582,31.4225,31.3501,31.4225,60400.0
2013-04-15 12:50:00,39.07,39.08,38.93,38.95,74100.0,31.4225,31.4305,31.3099,31.326,74100.0
2013-04-15 12:55:00,38.95,38.97,38.89,38.93,49200.0,31.326,31.3421,31.2777,31.3099,49200.0
2013-04-15 13:00:00,38.94,38.99,38.9,38.99,55100.0,31.3179,31.3582,31.2858,31.3582,55100.0
2013-04-15 13:05:00,39.0,39.02,38.91,39.02,68900.0,31.3662,31.3823,31.2938,31.3823,68900.0
2013-04-15 13:10:00,39.02,39.04,38.97,38.97,63300.0,31.3823,31.3984,31.3421,31.3421,63300.0
2013-04-15 13:15:00,38.98,38.99,38.94,38.98,72900.0,31.3501,31.3582,31.3179,31.3501,72900.0
2013-04-15 13:20:00,38.98,39.0,38.94,38.96,43900.0,31.3501,31.3662,31.3179,31.334,43900.0
2013-04-15 13:25:00,38.95,39.02,38.89,39.01,91700.0,31.326,31.3823,31.2777,31.3742,91700.0
2013-04-15 13:30:00,39.01,39.02,38.96,38.98,62700.0,31.3742,31.3823,31.334,31.3501,62700.0
2013-04-15 13:35:00,38.98,38.99,38.95,38.96,28700.0,31.3501,31.3582,31.326,31.334,28700.0
2013-04-15 13:40:00,38.97,38.99,38.95,38.97,44000.0,31.3421,31.3582,31.326,31.3421,44000.0
2013-04-15 13:45:00,38.97,39.08,38.95,39.07,59000.0,31.3421,31.4305,31.326,31.4225,59000.0
2013-04-15 13:50:00,39.07,39.07,38.98,39.0,83200.0,31.4225,31.4225,31.3501,31.3662,83200.0
2013-04-15 13:55:00,39.01,39.01,38.93,38.97,78200.0,31.3742,31.3742,31.3099,31.3421,78200.0
2013-04-15 14:00:00,38.96,38.98,38.92,38.94,77100.0,31.334,31.3501,31.3019,31.3179,77100.0
2013-04-15 14:05:00,38.94,38.94,38.87,38.94,86400.0,31.3179,31.3179,31.2616,31.3179,86400.0
2013-04-15 14:10:00,38.94,38.95,38.84,38.88,79300.0,31.3179,31.326,31.2375,31.2697,79300.0
2013-04-15 14:15:00,38.87,38.89,38.82,38.82,107500.0,31.2616,31.2777,31.2214,31.2214,107500.0
2013-04-15 14:20:00,38.82,38.89,38.8,38.85,108700.0,31.2214,31.2777,31.2054,31.2456,108700.0
2013-04-15 14:25:00,38.86,38.87,38.8,38.84,71000.0,31.2536,31.2616,31.2054,31.2375,71000.0
2013-04-15 14:30:00,38.85,38.89,38.85,38.86,52600.0,31.2456,31.2777,31.2456,31.2536,52600.0
2013-04-15 14:35:00,38.87,38.87,38.81,38.82,81100.0,31.2616,31.2616,31.2134,31.2214,81100.0
2013-04-15 14:40:00,38.82,38.89,38.78,38.88,127600.0,31.2214,31.2777,31.1893,31.2697,127600.0
2013-04-15 14:45:00,38.87,39.08,38.87,38.99,440000.0,31.2616,31.4305,31.2616,31.3582,440000.0
2013-04-15 14:50:00,39.0,39.02,38.94,38.94,92100.0,31.3662,31.3823,31.3179,31.3179,92100.0
2013-04-15 14:55:00,38.95,38.95,38.8,38.87,182700.0,31.326,31.326,31.2054,31.2616,182700.0
2013-04-15 15:00:00,38.86,38.96,38.76,38.92,156300.0,31.2536,31.334,31.1732,31.3019,156300.0
2013-04-15 15:05:00,38.92,38.92,38.74,38.75,153400.0,31.3019,31.3019,31.1571,31.1651,153400.0
2013-04-15 15:10:00,38.76,38.81,38.69,38.81,153200.0,31.1732,31.2134,31.1169,31.2134,153200.0
2013-04-15 15:15:00,38.81,38.93,38.81,38.89,129000.0,31.2134,31.3099,31.2134,31.2777,129000.0
2013-04-15 15:20:00,38.88,38.89,38.76,38.76,168900.0,31.2697,31.2777,31.1732,31.1732,168900.0
2013-04-15 15:25:00,38.76,38.78,38.7,38.7,209900.0,31.1732,31.1893,31.1249,31.1249,209900.0
2013-04-15 15:30:00,38.7,38.75,38.66,38.68,172200.0,31.1249,31.1651,31.0928,31.1088,172200.0
2013-04-15 15:35:00,38.68,38.68,38.55,38.56,204100.0,31.1088,31.1088,31.0043,31.0123,204100.0
2013-04-15 15:40:00,38.56,38.66,38.56,38.66,277000.0,31.0123,31.0928,31.0123,31.0928,277000.0
2013-04-15 15:45:00,38.67,38.75,38.65,38.65,384700.0,31.1008,31.1651,31.0847,31.0847,384700.0
2013-04-15 15:50:00,38.65,38.81,38.62,38.8,459800.0,31.0847,31.2134,31.0606,31.2054,459800.0
2013-04-15 15:55:00,38.79,38.81,38.66,38.67,686600.0,31.1973,31.2134,31.0928,31.1008,686600.0
2013-04-16 09:30:00,39.1,39.4,39.09,39.14,240500.0,31.4466,31.6879,31.4386,31.4788,240500.0
2013-04-16 09:35:00,39.11,39.3,39.08,39.21,115100.0,31.4547,31.6075,31.4305,31.5351,115100.0
2013-04-16 09:40:00,39.24,39.27,39.1,39.14,65200.0,31.5592,31.5834,31.4466,31.4788,65200.0
2013-04-16 09:45:00,39.14,39.23,39.02,39.08,177700.0,31.4788,31.5512,31.3823,31.4305,177700.0
2013-04-16 09:50:00,39.08,39.12,39.07,39.09,88300.0,31.4305,31.4627,31.4225,31.4386,88300.0
2013-04-16 09:55:00,39.1,39.33,39.06,39.3,153800.0,31.4466,31.6316,31.4145,31.6075,153800.0
2013-04-16 10:00:00,39.3,39.36,39.23,39.29,166500.0,31.6075,31.6557,31.5512,31.5994,166500.0
2013-04-16 10:05:00,39.28,39.42,39.28,39.38,97500.0,31.5914,31.704,31.5914,31.6718,97500.0
2013-04-16 10:10:00,39.39,39.39,39.21,39.23,123800.0,31.6799,31.6799,31.5351,31.5512,123800.0
2013-04-16 10:15:00,39.24,39.27,39.14,39.15,221000.0,31.5592,31.5834,31.4788,31.4868,221000.0
2013-04-16 10:20:00,39.15,39.17,39.09,39.09,205900.0,31.4868,31.5029,31.4386,31.4386,205900.0
2013-04-16 10:25:00,39.09,39.09,38.89,38.89,106200.0,31.4386,31.4386,31.2777,31.2777,106200.0
2013-04-16 10:30:00,38.89,39.0,38.89,38.94,134500.0,31.2777,31.3662,31.2777,31.3179,134500.0
2013-04-16 10:35:00,38.95,38.95,38.86,38.87,111400.0,31.326,31.326,31.2536,31.2616,111400.0
2013-04-16 10:40:00,38.87,38.87,38.68,38.68,119400.0,31.2616,31.2616,31.1088,31.1088,119400.0
2013-04-16 10:45:00,38.68,38.69,38.56,38.61,225600.0,31.1088,31.1169,31.0123,31.0525,225600.0
2013-04-16 10:50:00,38.61,38.8,38.6,38.8,131900.0,31.0525,31.2054,31.0445,31.2054,131900.0
2013-04-16 10:55:00,38.79,38.85,38.78,38.84,47000.0,31.1973,31.2456,31.1893,31.2375,47000.0
2013-04-16 11:00:00,38.84,38.94,38.83,38.87,97600.0,31.2375,31.3179,31.2295,31.2616,97600.0
2013-04-16 11:05:00,38.86,38.88,38.77,38.88,79800.0,31.2536,31.2697,31.1812,31.2697,79800.0
2013-04-16 11:10:00,38.89,39.18,38.89,39.13,194800.0,31.2777,31.511,31.2777,31.4708,194800.0
2013-04-16 11:15:00,39.14,39.22,39.1,39.15,120100.0,31.4788,31.5431,31.4466,31.4868,120100.0
2013-04-16 11:20:00,39.14,39.15,39.04,39.07,53100.0,31.4788,31.4868,31.3984,31.4225,53100.0
2013-04-16 11:25:00,39.07,39.2,39.07,39.19,120800.0,31.4225,31.5271,31.4225,31.519,120800.0
2013-04-16 11:30:00,39.2,39.28,39.19,39.21,113100.0,31.5271,31.5914,31.519,31.5351,113100.0
2013-04-16 11:35:00,39.22,39.31,39.19,39.3,177800.0,31.5431,31.6155,31.519,31.6075,177800.0
2013-04-16 11:40:00,39.31,39.38,39.27,39.33,194500.0,31.6155,31.6718,31.5834,31.6316,194500.0
2013-04-16 11:45:00,39.34,39.38,39.32,39.35,56900.0,31.6397,31.6718,31.6236,31.6477,56900.0
2013-04-16 11:50:00,39.36,39.49,39.35,39.49,176300.0,31.6557,31.7603,31.6477,31.7603,176300.0
2013-04-16 11:55:00,39.48,39.53,39.4,39.48,110000.0,31.7522,31.7925,31.6879,31.7522,110000.0
2013-04-16 12:00:00,39.48,39.5,39.45,39.48,64500.0,31.7522,31.7683,31.7281,31.7522,64500.0
2013-04-16 12:05:00,39.48,39.52,39.41,39.44,86200.0,31.7522,31.7844,31.6959,31.7201,86200.0
2013-04-16 12:10:00,39.44,39.46,39.36,39.39,72100.0,31.7201,31.7362,31.6557,31.6799,72100.0
2013-04-16 12:15:00,39.38,39.48,39.38,39.46,48100.0,31.6718,31.7522,31.6718,31.7362,48100.0
2013-04-16 12:20:00,39.46,39.48,39.4,39.42,71900.0,31.7362,31.7522,31.6879,31.704,71900.0
2013-04-16 12:25:00,39.42,39.48,39.42,39.46,71400.0,31.704,31.7522,31.704,31.7362,71400.0
2013-04-16 12:30:00,39.46,39.48,39.44,39.46,61900.0,31.7362,31.7522,31.7201,31.7362,61900.0
2013-04-16 12:35:00,39.46,39.48,39.43,39.44,48000.0,31.7362,31.7522,31.712,31.7201,48000.0
2013-04-16 12:40:00,39.45,39.48,39.4,39.41,78200.0,31.7281,31.7522,31.6879,31.6959,78200.0
2013-04-16 12:45:00,39.41,39.45,39.38,39.45,47500.0,31.6959,31.7281,31.6718,31.7281,47500.0
2013-04-16 12:50:00,39.45,39.5,39.45,39.48,86000.0,31.7281,31.7683,31.7281,31.7522,86000.0
2013-04-16 12:55:00,39.5,39.55,39.48,39.54,65900.0,31.7683,31.8085,31.7522,31.8005,65900.0
2013-04-16 13:00:00,39.52,39.54,39.51,39.52,54800.0,31.7844,31.8005,31.7764,31.7844,54800.0
2013-04-16 13:05:00,39.51,39.59,39.51,39.58,58900.0,31.7764,31.8407,31.7764,31.8327,58900.0
2013-04-16 13:10:00,39.59,39.59,39.54,39.56,47300.0,31.8407,31.8407,31.8005,31.8166,47300.0
2013-04-16 13:15:00,39.55,39.59,39.52,39.53,64100.0,31.8085,31.8407,31.7844,31.7925,64100.0
2013-04-16 13:20:00,39.52,39.57,39.52,39.55,48200.0,31.7844,31.8246,31.7844,31.8085,48200.0
2013-04-16 13:25:00,39.56,39.59,39.56,39.58,61600.0,31.8166,31.8407,31.8166,31.8327,61600.0
2013-04-16 13:30:00,39.58,39.59,39.56,39.58,123300.0,31.8327,31.8407,31.8166,31.8327,123300.0
2013-04-16 13:35:00,39.57,39.59,39.56,39.58,59800.0,31.8246,31.8407,31.8166,31.8327,59800.0
2013-04-16 13:40:00,39.58,39.59,39.56,39.59,78900.0,31.8327,31.8407,31.8166,31.8407,78900.0
2013-04-16 13:45:00,39.58,39.59,39.52,39.57,60100.0,31.8327,31.8407,31.7844,31.8246,60100.0
2013-04-16 13:50:00,39.57,39.6,39.56,39.6,66500.0,31.8246,31.8488,31.8166,31.8488,66500.0
2013-04-16 13:55:00,39.59,39.62,39.58,39.62,64600.0,31.8407,31.8648,31.8327,31.8648,64600.0
2013-04-16 14:00:00,39.62,39.63,39.6,39.62,64500.0,31.8648,31.8729,31.8488,31.8648,64500.0
2013-04-16 14:05:00,39.62,39.63,39.58,39.59,75700.0,31.8648,31.8729,31.8327,31.8407,75700.0
2013-04-16 14:10:00,39.59,39.6,39.54,39.57,78900.0,31.8407,31.8488,31.8005,31.8246,78900.0
2013-04-16 14:15:00,39.58,39.59,39.5,39.51,72800.0,31.8327,31.8407,31.7683,31.7764,72800.0
2013-04-16 14:20:00,39.5,39.54,39.5,39.51,69000.0,31.7683,31.8005,31.7683,31.7764,69000.0
2013-04-16 14:25:00,39.5,39.52,39.43,39.45,100600.0,31.7683,31.7844,31.712,31.7281,100600.0
2013-04-16 14:30:00,39.45,39.46,39.4,39.45,63100.0,31.7281,31.7362,31.6879,31.7281,63100.0
2013-04-16 14:35:00,39.45,39.49,39.45,39.48,71800.0,31.7281,31.7603,31.7281,31.7522,71800.0
2013-04-16 14:40:00,39.48,39.49,39.47,39.48,41300.0,31.7522,31.7603,31.7442,31.7522,41300.0
2013-04-16 14:45:00,39.48,39.5,39.47,39.5,126700.0,31.7522,31.7683,31.7442,31.7683,126700.0
2013-04-16 14:50:00,39.5,39.61,39.48,39.6,54900.0,31.7683,31.8568,31.7522,31.8488,54900.0
2013-04-16 14:55:00,39.59,39.6,39.45,39.46,84000.0,31.8407,31.8488,31.7281,31.7362,84000.0
2013-04-16 15:00:00,39.45,39.48,39.42,39.45,68800.0,31.7281,31.7522,31.704,31.7281,68800.0
2013-04-16 15:05:00,39.45,39.47,39.43,39.46,100700.0,31.7281,31.7442,31.712,31.7362,100700.0
2013-04-16 15:10:00,39.46,39.47,39.42,39.46,215700.0,31.7362,31.7442,31.704,31.7362,215700.0
2013-04-16 15:15:00,39.46,39.57,39.45,39.54,124500.0,31.7362,31.8246,31.7281,31.8005,124500.0
2013-04-16 15:20:00,39.54,39.55,39.52,39.54,76000.0,31.8005,31.8085,31.7844,31.8005,76000.0
2013-04-16 15:25:00,39.54,39.55,39.49,39.52,134000.0,31.8005,31.8085,31.7603,31.7844,134000.0
2013-04-16 15:30:00,39.52,39.62,39.51,39.62,185300.0,31.7844,31.8648,31.7764,31.8648,185300.0
2013-04-16 15:35:00,39.62,39.71,39.61,39.7,157400.0,31.8648,31.9372,31.8568,31.9292,157400.0
2013-04-16 15:40:00,39.7,39.77,39.7,39.75,180600.0,31.9292,31.9855,31.9292,31.9694,180600.0
2013-04-16 15:45:00,39.74,39.76,39.69,39.73,227100.0,31.9614,31.9774,31.9211,31.9533,227100.0
2013-04-16 15:50:00,39.73,39.75,39.68,39.75,320300.0,31.9533,31.9694,31.9131,31.9694,320300.0
2013-04-16 15:55:00,39.74,39.75,39.66,39.67,638600.0,31.9614,31.9694,31.897,31.9051,638600.0
2013-04-17 09:30:00,39.22,39.24,38.77,38.86,250300.0,31.5431,31.5592,31.1812,31.2536,250300.0
2013-04-17 09:35:00,38.86,38.87,38.5,38.55,299600.0,31.2536,31.2616,30.9641,31.0043,299600.0
2013-04-17 09:40:00,38.53,38.6,38.38,38.48,309200.0,30.9882,31.0445,30.8676,30.948,309200.0
2013-04-17 09:45:00,38.49,38.62,38.47,38.51,204900.0,30.956,31.0606,30.9399,30.9721,204900.0
2013-04-17 09:50:00,38.51,38.66,38.45,38.45,293300.0,30.9721,31.0928,30.9239,30.9239,293300.0
2013-04-17 09:55:00,38.45,38.57,38.38,38.48,203100.0,30.9239,31.0204,30.8676,30.948,203100.0
2013-04-17 10:00:00,38.48,38.63,38.46,38.52,354800.0,30.948,31.0686,30.9319,30.9802,354800.0
2013-04-17 10:05:00,38.52,38.55,38.47,38.52,304300.0,30.9802,31.0043,30.9399,30.9802,304300.0
2013-04-17 10:10:00,38.51,38.51,38.27,38.29,305800.0,30.9721,30.9721,30.7791,30.7952,305800.0
2013-04-17 10:15:00,38.28,38.37,38.26,38.3,168000.0,30.7871,30.8595,30.771,30.8032,168000.0
2013-04-17 10:20:00,38.31,38.38,38.2,38.37,182000.0,30.8113,30.8676,30.7228,30.8595,182000.0
2013-04-17 10:25:00,38.36,38.39,38.29,38.33,103400.0,30.8515,30.8756,30.7952,30.8273,103400.0
2013-04-17 10:30:00,38.32,38.4,38.3,38.32,112600.0,30.8193,30.8836,30.8032,30.8193,112600.0
2013-04-17 10:35:00,38.32,38.32,38.19,38.19,89700.0,30.8193,30.8193,30.7148,30.7148,89700.0
2013-04-17 10:40:00,38.2,38.3,38.09,38.09,211000.0,30.7228,30.8032,30.6343,30.6343,211000.0
2013-04-17 10:45:00,38.09,38.15,38.04,38.13,207600.0,30.6343,30.6826,30.5941,30.6665,207600.0
2013-04-17 10:50:00,38.13,38.17,38.02,38.04,192800.0,30.6665,30.6987,30.578,30.5941,192800.0
2013-04-17 10:55:00,38.04,38.06,38.0,38.01,242500.0,30.5941,30.6102,30.5619,30.57,242500.0
2013-04-17 11:00:00,38.01,38.04,37.92,37.94,365200.0,30.57,30.5941,30.4976,30.5137,365200.0
2013-04-17 11:05:00,37.94,37.97,37.9,37.91,272000.0,30.5137,30.5378,30.4815,30.4896,272000.0
2013-04-17 11:10:00,37.9,38.15,37.9,38.14,179900.0,30.4815,30.6826,30.4815,30.6745,179900.0
2013-04-17 11:15:00,38.15,38.19,38.07,38.19,174500.0,30.6826,30.7148,30.6182,30.7148,174500.0
2013-04-17 11:20:00,38.18,38.34,38.18,38.28,170600.0,30.7067,30.8354,30.7067,30.7871,170600.0
2013-04-17 11:25:00,38.28,38.28,38.13,38.15,151900.0,30.7871,30.7871,30.6665,30.6826,151900.0
2013-04-17 11:30:00,38.15,38.18,38.12,38.15,132600.0,30.6826,30.7067,30.6585,30.6826,132600.0
2013-04-17 11:35:00,38.16,38.2,38.09,38.17,139900.0,30.6906,30.7228,30.6343,30.6987,139900.0
2013-04-17 11:40:00,38.17,38.19,38.04,38.05,178300.0,30.6987,30.7148,30.5941,30.6022,178300.0
2013-04-17 11:45:00,38.05,38.05,37.83,37.84,365900.0,30.6022,30.6022,30.4252,30.4333,365900.0
2013-04-17 11:50:00,37.84,37.94,37.75,37.94,452000.0,30.4333,30.5137,30.3609,30.5137,452000.0
2013-04-17 11:55:00,37.94,37.96,37.82,37.82,162900.0,30.5137,30.5298,30.4172,30.4172,162900.0
2013-04-17 12:00:00,37.81,37.84,37.73,37.73,147400.0,30.4091,30.4333,30.3448,30.3448,147400.0
2013-04-17 12:05:00,37.73,37.74,37.64,37.64,218400.0,30.3448,30.3528,30.2724,30.2724,218400.0
2013-04-17 12:10:00,37.65,37.68,37.5,37.51,319900.0,30.2804,30.3046,30.1598,30.1679,319900.0
2013-04-17 12:15:00,37.52,37.58,37.45,37.55,243500.0,30.1759,30.2242,30.1196,30.2,243500.0
2013-04-17 12:20:00,37.56,37.68,37.49,37.67,172700.0,30.2081,30.3046,30.1518,30.2965,172700.0
2013-04-17 12:25:00,37.66,37.66,37.51,37.54,117400.0,30.2885,30.2885,30.1679,30.192,117400.0
2013-04-17 12:30:00,37.55,37.67,37.55,37.64,135200.0,30.2,30.2965,30.2,30.2724,135200.0
2013-04-17 12:35:00,37.64,37.74,37.63,37.68,208000.0,30.2724,30.3528,30.2644,30.3046,208000.0
2013-04-17 12:40:00,37.68,37.7,37.59,37.64,125900.0,30.3046,30.3207,30.2322,30.2724,125900.0
2013-04-17 12:45:00,37.66,37.73,37.58,37.58,75900.0,30.2885,30.3448,30.2242,30.2242,75900.0
2013-04-17 12:50:00,37.59,37.59,37.49,37.5,147800.0,30.2322,30.2322,30.1518,30.1598,147800.0
2013-04-17 12:55:00,37.51,37.6,37.46,37.56,170400.0,30.1679,30.2402,30.1276,30.2081,170400.0
2013-04-17 13:00:00,37.56,37.69,37.54,37.67,115700.0,30.2081,30.3126,30.192,30.2965,115700.0
2013-04-17 13:05:00,37.68,37.68,37.6,37.66,81000.0,30.3046,30.3046,30.2402,30.2885,81000.0
2013-04-17 13:10:00,37.66,37.66,37.56,37.58,70800.0,30.2885,30.2885,30.2081,30.2242,70800.0
2013-04-17 13:15:00,37.58,37.73,37.58,37.7,99500.0,30.2242,30.3448,30.2242,30.3207,99500.0
2013-04-17 13:20:00,37.71,37.91,37.68,37.9,144500.0,30.3287,30.4896,30.3046,30.4815,144500.0
2013-04-17 13:25:00,37.91,37.99,37.83,37.89,316500.0,30.4896,30.5539,30.4252,30.4735,316500.0
2013-04-17 13:30:00,37.88,37.97,37.88,37.96,202300.0,30.4654,30.5378,30.4654,30.5298,202300.0
2013-04-17 13:35:00,37.95,38.1,37.95,38.08,204300.0,30.5217,30.6424,30.5217,30.6263,204300.0
2013-04-17 13:40:00,38.08,38.26,38.07,38.22,220800.0,30.6263,30.771,30.6182,30.7389,220800.0
2013-04-17 13:45:00,38.23,38.28,38.14,38.16,243200.0,30.7469,30.7871,30.6745,30.6906,243200.0
2013-04-17 13:50:00,38.15,38.16,38.02,38.11,212100.0,30.6826,30.6906,30.578,30.6504,212100.0
2013-04-17 13:55:00,38.12,38.15,38.0,38.02,143100.0,30.6585,30.6826,30.5619,30.578,143100.0
2013-04-17 14:00:00,38.02,38.08,37.95,37.97,168000.0,30.578,30.6263,30.5217,30.5378,168000.0
2013-04-17 14:05:00,37.97,38.02,37.93,37.97,185900.0,30.5378,30.578,30.5056,30.5378,185900.0
2013-04-17 14:10:00,37.97,38.01,37.95,37.98,98500.0,30.5378,30.57,30.5217,30.5459,98500.0
2013-04-17 14:15:00,37.99,38.03,37.87,37.88,169700.0,30.5539,30.5861,30.4574,30.4654,169700.0
2013-04-17 14:20:00,37.89,37.9,37.87,37.88,126100.0,30.4735,30.4815,30.4574,30.4654,126100.0
2013-04-17 14:25:00,37.88,37.99,37.78,37.97,169600.0,30.4654,30.5539,30.385,30.5378,169600.0
2013-04-17 14:30:00,37.97,37.98,37.91,37.98,185200.0,30.5378,30.5459,30.4896,30.5459,185200.0
2013-04-17 14:35:00,37.97,38.01,37.87,37.91,120100.0,30.5378,30.57,30.4574,30.4896,120100.0
2013-04-17 14:40:00,37.91,37.93,37.7,37.7,124700.0,30.4896,30.5056,30.3207,30.3207,124700.0
2013-04-17 14:45:00,37.71,37.75,37.65,37.69,126500.0,30.3287,30.3609,30.2804,30.3126,126500.0
2013-04-17 14:50:00,37.68,37.72,37.6,37.7,166300.0,30.3046,30.3367,30.2402,30.3207,166300.0
2013-04-17 14:55:00,37.7,37.87,37.7,37.84,139300.0,30.3207,30.4574,30.3207,30.4333,139300.0
2013-04-17 15:00:00,37.84,37.84,37.77,37.79,98300.0,30.4333,30.4333,30.377,30.393,98300.0
2013-04-17 15:05:00,37.79,37.82,37.69,37.72,124300.0,30.393,30.4172,30.3126,30.3367,124300.0
2013-04-17 15:10:00,37.72,37.78,37.65,37.73,170000.0,30.3367,30.385,30.2804,30.3448,170000.0
2013-04-17 15:15:00,37.74,37.87,37.74,37.8,271900.0,30.3528,30.4574,30.3528,30.4011,271900.0
2013-04-17 15:20:00,37.8,37.86,37.78,37.82,139700.0,30.4011,30.4493,30.385,30.4172,139700.0
2013-04-17 15:25:00,37.82,37.83,37.71,37.73,219400.0,30.4172,30.4252,30.3287,30.3448,219400.0
2013-04-17 15:30:00,37.73,37.76,37.62,37.63,251900.0,30.3448,30.3689,30.2563,30.2644,251900.0
2013-04-17 15:35:00,37.62,37.66,37.58,37.61,239400.0,30.2563,30.2885,30.2242,30.2483,239400.0
2013-04-17 15:40:00,37.6,37.6,37.57,37.6,231500.0,30.2402,30.2402,30.2161,30.2402,231500.0
2013-04-17 15:45:00,37.6,37.62,37.53,37.55,553500.0,30.2402,30.2563,30.1839,30.2,553500.0
2013-04-17 15:50:00,37.56,37.67,37.55,37.63,505100.0,30.2081,30.2965,30.2,30.2644,505100.0
2013-04-17 15:55:00,37.63,37.72,37.63,37.68,851200.0,30.2644,30.3367,30.2644,30.3046,851200.0
2013-04-18 09:30:00,37.77,38.12,37.7,37.91,232800.0,30.377,30.6585,30.3207,30.4896,232800.0
2013-04-18 09:35:00,37.91,37.91,37.07,37.11,406400.0,30.4896,30.4896,29.814,29.8461,406400.0
2013-04-18 09:40:00,37.1,37.62,37.1,37.38,254900.0,29.8381,30.2563,29.8381,30.0633,254900.0
2013-04-18 09:45:00,37.38,37.57,37.34,37.51,208300.0,30.0633,30.2161,30.0311,30.1679,208300.0
2013-04-18 09:50:00,37.52,37.71,37.48,37.51,176800.0,30.1759,30.3287,30.1437,30.1679,176800.0
2013-04-18 09:55:00,37.51,37.55,37.41,37.49,167300.0,30.1679,30.2,30.0874,30.1518,167300.0
2013-04-18 10:00:00,37.48,37.48,37.09,37.12,338900.0,30.1437,30.1437,29.8301,29.8542,338900.0
2013-04-18 10:05:00,37.12,37.24,37.09,37.12,332300.0,29.8542,29.9507,29.8301,29.8542,332300.0
2013-04-18 10:10:00,37.13,37.37,37.12,37.36,296700.0,29.8622,30.0553,29.8542,30.0472,296700.0
2013-04-18 10:15:00,37.37,37.47,37.36,37.39,225300.0,30.0553,30.1357,30.0472,30.0713,225300.0
2013-04-18 10:20:00,37.4,37.72,37.4,37.66,344500.0,30.0794,30.3367,30.0794,30.2885,344500.0
2013-04-18 10:25:00,37.67,37.7,37.5,37.68,306600.0,30.2965,30.3207,30.1598,30.3046,306600.0
2013-04-18 10:30:00,37.7,38.12,37.7,38.08,581900.0,30.3207,30.6585,30.3207,30.6263,581900.0
2013-04-18 10:35:00,38.09,38.09,37.91,37.99,301800.0,30.6343,30.6343,30.4896,30.5539,301800.0
2013-04-18 10:40:00,37.98,38.08,37.98,37.98,156700.0,30.5459,30.6263,30.5459,30.5459,156700.0
2013-04-18 10:45:00,37.98,38.09,37.89,38.06,232100.0,30.5459,30.6343,30.4735,30.6102,232100.0
2013-04-18 10:50:00,38.06,38.33,38.06,38.3,256700.0,30.6102,30.8273,30.6102,30.8032,256700.0
2013-04-18 10:55:00,38.32,38.37,38.16,38.37,271600.0,30.8193,30.8595,30.6906,30.8595,271600.0
2013-04-18 11:00:00,38.36,38.36,38.04,38.13,296800.0,30.8515,30.8515,30.5941,30.6665,296800.0
2013-04-18 11:05:00,38.14,38.16,38.08,38.11,106600.0,30.6745,30.6906,30.6263,30.6504,106600.0
2013-04-18 11:10:00,38.11,38.17,37.96,38.03,185300.0,30.6504,30.6987,30.5298,30.5861,185300.0
2013-04-18 11:15:00,38.04,38.17,37.95,37.96,189600.0,30.5941,30.6987,30.5217,30.5298,189600.0
2013-04-18 11:20:00,37.97,38.06,37.91,37.91,406100.0,30.5378,30.6102,30.4896,30.4896,406100.0
2013-04-18 11:25:00,37.91,38.03,37.74,37.75,200500.0,30.4896,30.5861,30.3528,30.3609,200500.0
2013-04-18 11:30:00,37.75,37.84,37.68,37.7,309000.0,30.3609,30.4333,30.3046,30.3207,309000.0
2013-04-18 11:35:00,37.7,37.83,37.69,37.72,151400.0,30.3207,30.4252,30.3126,30.3367,151400.0
2013-04-18 11:40:00,37.71,37.73,37.61,37.64,181800.0,30.3287,30.3448,30.2483,30.2724,181800.0
2013-04-18 11:45:00,37.63,37.75,37.55,37.67,176000.0,30.2644,30.3609,30.2,30.2965,176000.0
2013-04-18 11:50:00,37.68,37.74,37.64,37.73,108900.0,30.3046,30.3528,30.2724,30.3448,108900.0
2013-04-18 11:55:00,37.74,37.98,37.74,37.98,111500.0,30.3528,30.5459,30.3528,30.5459,111500.0
2013-04-18 12:00:00,37.99,38.04,37.91,37.93,272000.0,30.5539,30.5941,30.4896,30.5056,272000.0
2013-04-18 12:05:00,37.93,37.97,37.83,37.84,131600.0,30.5056,30.5378,30.4252,30.4333,131600.0
2013-04-18 12:10:00,37.84,37.84,37.73,37.76,185300.0,30.4333,30.4333,30.3448,30.3689,185300.0
2013-04-18 12:15:00,37.78,37.82,37.71,37.77,219300.0,30.385,30.4172,30.3287,30.377,219300.0
2013-04-18 12:20:00,37.77,37.91,37.73,37.82,201800.0,30.377,30.4896,30.3448,30.4172,201800.0
2013-04-18 12:25:00,37.82,37.89,37.78,37.79,122200.0,30.4172,30.4735,30.385,30.393,122200.0
2013-04-18 12:30:00,37.78,37.87,37.74,37.86,143500.0,30.385,30.4574,30.3528,30.4493,143500.0
2013-04-18 12:35:00,37.85,37.92,37.85,37.89,123100.0,30.4413,30.4976,30.4413,30.4735,123100.0
2013-04-18 12:40:00,37.91,37.95,37.81,37.86,121300.0,30.4896,30.5217,30.4091,30.4493,121300.0
2013-04-18 12:45:00,37.85,37.96,37.84,37.96,85100.0,30.4413,30.5298,30.4333,30.5298,85100.0
2013-04-18 12:50:00,37.95,38.08,37.95,38.07,98900.0,30.5217,30.6263,30.5217,30.6182,98900.0
2013-04-18 12:55:00,38.07,38.12,38.0,38.0,77500.0,30.6182,30.6585,30.5619,30.5619,77500.0
2013-04-18 13:00:00,38.0,38.04,37.95,38.02,168000.0,30.5619,30.5941,30.5217,30.578,168000.0
2013-04-18 13:05:00,38.02,38.07,37.98,38.05,200500.0,30.578,30.6182,30.5459,30.6022,200500.0
2013-04-18 13:10:00,38.05,38.11,37.98,37.99,94800.0,30.6022,30.6504,30.5459,30.5539,94800.0
2013-04-18 13:15:00,37.99,38.0,37.9,37.9,139400.0,30.5539,30.5619,30.4815,30.4815,139400.0
2013-04-18 13:20:00,37.89,38.02,37.89,37.99,109100.0,30.4735,30.578,30.4735,30.5539,109100.0
2013-04-18 13:25:00,37.99,38.08,37.98,38.03,121300.0,30.5539,30.6263,30.5459,30.5861,121300.0
2013-04-18 13:30:00,38.04,38.09,38.02,38.04,97700.0,30.5941,30.6343,30.578,30.5941,97700.0
2013-04-18 13:35:00,38.04,38.05,37.98,37.98,199500.0,30.5941,30.6022,30.5459,30.5459,199500.0
2013-04-18 13:40:00,37.99,38.05,37.95,37.95,113500.0,30.5539,30.6022,30.5217,30.5217,113500.0
2013-04-18 13:45:00,37.95,37.95,37.86,37.88,68200.0,30.5217,30.5217,30.4493,30.4654,68200.0
2013-04-18 13:50:00,37.89,37.89,37.81,37.89,112700.0,30.4735,30.4735,30.4091,30.4735,112700.0
2013-04-18 13:55:00,37.89,37.9,37.77,37.86,84400.0,30.4735,30.4815,30.377,30.4493,84400.0
2013-04-18 14:00:00,37.86,37.92,37.82,37.9,75800.0,30.4493,30.4976,30.4172,30.4815,75800.0
2013-04-18 14:05:00,37.91,38.04,37.9,37.97,105000.0,30.4896,30.5941,30.4815,30.5378,105000.0
2013-04-18 14:10:00,37.97,37.98,37.88,37.92,149400.0,30.5378,30.5459,30.4654,30.4976,149400.0
2013-04-18 14:15:00,37.93,37.93,37.8,37.85,70600.0,30.5056,30.5056,30.4011,30.4413,70600.0
2013-04-18 14:20:00,37.85,37.9,37.77,37.86,115300.0,30.4413,30.4815,30.377,30.4493,115300.0
2013-04-18 14:25:00,37.86,38.0,37.85,37.96,69900.0,30.4493,30.5619,30.4413,30.5298,69900.0
2013-04-18 14:30:00,37.98,38.0,37.86,37.87,81100.0,30.5459,30.5619,30.4493,30.4574,81100.0
2013-04-18 14:35:00,37.88,37.89,37.8,37.8,78300.0,30.4654,30.4735,30.4011,30.4011,78300.0
2013-04-18 14:40:00,37.8,37.82,37.71,37.75,203800.0,30.4011,30.4172,30.3287,30.3609,203800.0
2013-04-18 14:45:00,37.75,37.78,37.7,37.73,207800.0,30.3609,30.385,30.3207,30.3448,207800.0
2013-04-18 14:50:00,37.72,37.76,37.62,37.65,157400.0,30.3367,30.3689,30.2563,30.2804,157400.0
2013-04-18 14:55:00,37.65,37.65,37.53,37.59,124200.0,30.2804,30.2804,30.1839,30.2322,124200.0
2013-04-18 15:00:00,37.59,37.72,37.59,37.69,138500.0,30.2322,30.3367,30.2322,30.3126,138500.0
2013-04-18 15:05:00,37.69,37.78,37.69,37.76,131000.0,30.3126,30.385,30.3126,30.3689,131000.0
2013-04-18 15:10:00,37.76,37.86,37.76,37.84,191500.0,30.3689,30.4493,30.3689,30.4333,191500.0
2013-04-18 15:15:00,37.83,37.94,37.82,37.88,181700.0,30.4252,30.5137,30.4172,30.4654,181700.0
2013-04-18 15:20:00,37.87,37.88,37.7,37.75,219500.0,30.4574,30.4654,30.3207,30.3609,219500.0
2013-04-18 15:25:00,37.75,37.8,37.74,37.79,184000.0,30.3609,30.4011,30.3528,30.393,184000.0
2013-04-18 15:30:00,37.8,37.9,37.8,37.85,208700.0,30.4011,30.4815,30.4011,30.4413,208700.0
2013-04-18 15:35:00,37.85,37.86,37.77,37.82,206000.0,30.4413,30.4493,30.377,30.4172,206000.0
2013-04-18 15:40:00,37.83,37.89,37.8,37.89,194400.0,30.4252,30.4735,30.4011,30.4735,194400.0
2013-04-18 15:45:00,37.89,37.89,37.71,37.73,374100.0,30.4735,30.4735,30.3287,30.3448,374100.0
2013-04-18 15:50:00,37.73,37.75,37.65,37.69,347900.0,30.3448,30.3609,30.2804,30.3126,347900.0
2013-04-18 15:55:00,37.69,37.72,37.66,37.72,456800.0,30.3126,30.3367,30.2885,30.3367,456800.0
2013-04-19 09:30:00,38.07,38.49,38.07,38.4,981300.0,30.6182,30.956,30.6182,30.8836,981300.0
2013-04-19 09:35:00,38.39,38.39,38.01,38.02,591700.0,30.8756,30.8756,30.57,30.578,591700.0
2013-04-19 09:40:00,38.02,38.02,37.65,37.78,348400.0,30.578,30.578,30.2804,30.385,348400.0
2013-04-19 09:45:00,37.79,37.79,37.56,37.56,400800.0,30.393,30.393,30.2081,30.2081,400800.0
2013-04-19 09:50:00,37.56,37.65,37.42,37.42,280500.0,30.2081,30.2804,30.0955,30.0955,280500.0
2013-04-19 09:55:00,37.42,37.5,37.3,37.39,282300.0,30.0955,30.1598,29.999,30.0713,282300.0
2013-04-19 10:00:00,37.39,37.63,37.32,37.57,283000.0,30.0713,30.2644,30.015,30.2161,283000.0
2013-04-19 10:05:00,37.56,37.93,37.49,37.86,185800.0,30.2081,30.5056,30.1518,30.4493,185800.0
2013-04-19 10:10:00,37.85,37.91,37.82,37.82,155700.0,30.4413,30.4896,30.4172,30.4172,155700.0
2013-04-19 10:15:00,37.84,37.84,37.63,37.71,126400.0,30.4333,30.4333,30.2644,30.3287,126400.0
2013-04-19 10:20:00,37.72,37.73,37.64,37.65,93000.0,30.3367,30.3448,30.2724,30.2804,93000.0
2013-04-19 10:25:00,37.65,37.65,37.53,37.64,124600.0,30.2804,30.2804,30.1839,30.2724,124600.0
2013-04-19 10:30:00,37.63,37.8,37.58,37.75,233500.0,30.2644,30.4011,30.2242,30.3609,233500.0
2013-04-19 10:35:00,37.75,37.82,37.74,37.81,239200.0,30.3609,30.4172,30.3528,30.4091,239200.0
2013-04-19 10:40:00,37.8,37.83,37.77,37.83,244400.0,30.4011,30.4252,30.377,30.4252,244400.0
2013-04-19 10:45:00,37.84,37.85,37.6,37.63,273200.0,30.4333,30.4413,30.2402,30.2644,273200.0
2013-04-19 10:50:00,37.62,37.8,37.6,37.8,169800.0,30.2563,30.4011,30.2402,30.4011,169800.0
2013-04-19 10:55:00,37.81,38.02,37.81,37.83,144700.0,30.4091,30.578,30.4091,30.4252,144700.0
2013-04-19 11:00:00,37.83,37.96,37.76,37.76,159200.0,30.4252,30.5298,30.3689,30.3689,159200.0
2013-04-19 11:05:00,37.76,37.92,37.74,37.86,191300.0,30.3689,30.4976,30.3528,30.4493,191300.0
2013-04-19 11:10:00,37.87,38.0,37.81,37.96,104900.0,30.4574,30.5619,30.4091,30.5298,104900.0
2013-04-19 11:15:00,37.95,38.07,37.94,37.99,147300.0,30.5217,30.6182,30.5137,30.5539,147300.0
2013-04-19 11:20:00,38.0,38.02,37.98,38.0,202400.0,30.5619,30.578,30.5459,30.5619,202400.0
2013-04-19 11:25:00,38.01,38.03,37.8,37.81,150600.0,30.57,30.5861,30.4011,30.4091,150600.0
2013-04-19 11:30:00,37.8,37.8,37.73,37.77,198800.0,30.4011,30.4011,30.3448,30.377,198800.0
2013-04-19 11:35:00,37.76,37.83,37.76,37.8,89000.0,30.3689,30.4252,30.3689,30.4011,89000.0
2013-04-19 11:40:00,37.8,37.8,37.74,37.77,180900.0,30.4011,30.4011,30.3528,30.377,180900.0
2013-04-19 11:45:00,37.77,37.78,37.69,37.7,167900.0,30.377,30.385,30.3126,30.3207,167900.0
2013-04-19 11:50:00,37.7,37.7,37.55,37.55,237200.0,30.3207,30.3207,30.2,30.2,237200.0
2013-04-19 11:55:00,37.56,37.67,37.52,37.65,245500.0,30.2081,30.2965,30.1759,30.2804,245500.0
2013-04-19 12:00:00,37.65,37.65,37.45,37.52,151600.0,30.2804,30.2804,30.1196,30.1759,151600.0
2013-04-19 12:05:00,37.53,37.62,37.53,37.58,80600.0,30.1839,30.2563,30.1839,30.2242,80600.0
2013-04-19 12:10:00,37.59,37.59,37.51,37.52,188800.0,30.2322,30.2322,30.1679,30.1759,188800.0
2013-04-19 12:15:00,37.52,37.52,37.35,37.35,163400.0,30.1759,30.1759,30.0392,30.0392,163400.0
2013-04-19 12:20:00,37.35,37.36,37.23,37.25,302800.0,30.0392,30.0472,29.9427,29.9587,302800.0
2013-04-19 12:25:00,37.25,37.46,37.23,37.45,208700.0,29.9587,30.1276,29.9427,30.1196,208700.0
2013-04-19 12:30:00,37.46,37.62,37.39,37.39,226000.0,30.1276,30.2563,30.0713,30.0713,226000.0
2013-04-19 12:35:00,37.4,37.41,37.22,37.26,232500.0,30.0794,30.0874,29.9346,29.9668,232500.0
2013-04-19 12:40:00,37.25,37.29,37.24,37.27,244900.0,29.9587,29.9909,29.9507,29.9748,244900.0
2013-04-19 12:45:00,37.27,37.35,37.2,37.21,116200.0,29.9748,30.0392,29.9185,29.9266,116200.0
2013-04-19 12:50:00,37.21,37.29,37.17,37.26,206600.0,29.9266,29.9909,29.8944,29.9668,206600.0
2013-04-19 12:55:00,37.27,37.27,37.1,37.16,295800.0,29.9748,29.9748,29.8381,29.8864,295800.0
2013-04-19 13:00:00,37.16,37.2,37.14,37.14,214900.0,29.8864,29.9185,29.8703,29.8703,214900.0
2013-04-19 13:05:00,37.14,37.15,37.01,37.03,256600.0,29.8703,29.8783,29.7657,29.7818,256600.0
2013-04-19 13:10:00,37.02,37.03,36.9,37.02,375600.0,29.7738,29.7818,29.6773,29.7738,375600.0
2013-04-19 13:15:00,37.02,37.04,36.89,36.91,202400.0,29.7738,29.7898,29.6692,29.6853,202400.0
2013-04-19 13:20:00,36.91,36.91,36.79,36.8,339300.0,29.6853,29.6853,29.5888,29.5968,339300.0
2013-04-19 13:25:00,36.8,36.92,36.77,36.86,305800.0,29.5968,29.6933,29.5727,29.6451,305800.0
2013-04-19 13:30:00,36.87,37.07,36.85,36.95,236500.0,29.6531,29.814,29.637,29.7175,236500.0
2013-04-19 13:35:00,36.96,37.1,36.96,37.01,218200.0,29.7255,29.8381,29.7255,29.7657,218200.0
2013-04-19 13:40:00,37.01,37.06,37.0,37.01,167900.0,29.7657,29.8059,29.7577,29.7657,167900.0
2013-04-19 13:45:00,37.01,37.01,36.93,36.93,115800.0,29.7657,29.7657,29.7014,29.7014,115800.0
2013-04-19 13:50:00,36.93,36.96,36.87,36.89,175700.0,29.7014,29.7255,29.6531,29.6692,175700.0
2013-04-19 13:55:00,36.9,36.93,36.85,36.9,214200.0,29.6773,29.7014,29.637,29.6773,214200.0
2013-04-19 14:00:00,36.9,36.94,36.78,36.79,151900.0,29.6773,29.7094,29.5807,29.5888,151900.0
2013-04-19 14:05:00,36.8,37.0,36.78,36.96,229700.0,29.5968,29.7577,29.5807,29.7255,229700.0
2013-04-19 14:10:00,36.95,37.0,36.89,36.98,146900.0,29.7175,29.7577,29.6692,29.7416,146900.0
2013-04-19 14:15:00,36.97,37.06,36.96,37.0,177100.0,29.7336,29.8059,29.7255,29.7577,177100.0
2013-04-19 14:20:00,37.0,37.02,36.9,36.97,130300.0,29.7577,29.7738,29.6773,29.7336,130300.0
2013-04-19 14:25:00,36.97,37.04,36.94,37.02,156000.0,29.7336,29.7898,29.7094,29.7738,156000.0
2013-04-19 14:30:00,37.01,37.05,37.0,37.01,130200.0,29.7657,29.7979,29.7577,29.7657,130200.0
2013-04-19 14:35:00,37.01,37.02,36.9,36.95,202500.0,29.7657,29.7738,29.6773,29.7175,202500.0
2013-04-19 14:40:00,36.95,37.01,36.88,36.9,134200.0,29.7175,29.7657,29.6612,29.6773,134200.0
2013-04-19 14:45:00,36.91,37.0,36.88,36.88,172600.0,29.6853,29.7577,29.6612,29.6612,172600.0
2013-04-19 14:50:00,36.87,37.01,36.87,36.98,147300.0,29.6531,29.7657,29.6531,29.7416,147300.0
2013-04-19 14:55:00,36.99,37.02,36.93,37.01,121500.0,29.7496,29.7738,29.7014,29.7657,121500.0
2013-04-19 15:00:00,37.02,37.04,37.0,37.04,172700.0,29.7738,29.7898,29.7577,29.7898,172700.0
2013-04-19 15:05:00,37.04,37.07,37.01,37.02,182800.0,29.7898,29.814,29.7657,29.7738,182800.0
2013-04-19 15:10:00,37.01,37.04,37.0,37.03,182600.0,29.7657,29.7898,29.7577,29.7818,182600.0
2013-04-19 15:15:00,37.02,37.02,36.96,37.01,133400.0,29.7738,29.7738,29.7255,29.7657,133400.0
2013-04-19 15:20:00,37.01,37.05,37.0,37.01,152800.0,29.7657,29.7979,29.7577,29.7657,152800.0
2013-04-19 15:25:00,37.01,37.05,37.01,37.01,140300.0,29.7657,29.7979,29.7657,29.7657,140300.0
2013-04-19 15:30:00,37.02,37.04,36.98,36.98,184800.0,29.7738,29.7898,29.7416,29.7416,184800.0
2013-04-19 15:35:00,36.98,37.02,36.98,37.02,233500.0,29.7416,29.7738,29.7416,29.7738,233500.0
2013-04-19 15:40:00,37.02,37.12,37.01,37.11,345800.0,29.7738,29.8542,29.7657,29.8461,345800.0
2013-04-19 15:45:00,37.11,37.16,37.09,37.16,446000.0,29.8461,29.8864,29.8301,29.8864,446000.0
2013-04-19 15:50:00,37.16,37.2,37.05,37.2,670200.0,29.8864,29.9185,29.7979,29.9185,670200.0
2013-04-19 15:55:00,37.2,37.26,37.15,37.2,880000.0,29.9185,29.9668,29.8783,29.9185,880000.0
2013-04-22 09:30:00,38.96,39.41,38.8,39.14,1615700.0,31.334,31.6959,31.2054,31.4788,1615700.0
2013-04-22 09:35:00,39.14,39.14,38.5,38.56,1015500.0,31.4788,31.4788,30.9641,31.0123,1015500.0
2013-04-22 09:40:00,38.56,38.78,38.49,38.66,834000.0,31.0123,31.1893,30.956,31.0928,834000.0
2013-04-22 09:45:00,38.63,38.66,38.41,38.48,808800.0,31.0686,31.0928,30.8917,30.948,808800.0
2013-04-22 09:50:00,38.49,38.75,38.43,38.52,576700.0,30.956,31.1651,30.9078,30.9802,576700.0
2013-04-22 09:55:00,38.51,38.84,38.45,38.72,548800.0,30.9721,31.2375,30.9239,31.141,548800.0
2013-04-22 10:00:00,38.71,38.73,38.3,38.31,542700.0,31.133,31.1491,30.8032,30.8113,542700.0
2013-04-22 10:05:00,38.32,38.35,38.05,38.23,505300.0,30.8193,30.8434,30.6022,30.7469,505300.0
2013-04-22 10:10:00,38.23,38.48,38.23,38.3,446700.0,30.7469,30.948,30.7469,30.8032,446700.0
2013-04-22 10:15:00,38.3,38.64,38.3,38.5,615300.0,30.8032,31.0767,30.8032,30.9641,615300.0
2013-04-22 10:20:00,38.5,38.52,38.27,38.29,375200.0,30.9641,30.9802,30.7791,30.7952,375200.0
2013-04-22 10:25:00,38.29,38.4,38.27,38.35,154200.0,30.7952,30.8836,30.7791,30.8434,154200.0
2013-04-22 10:30:00,38.34,38.47,38.29,38.4,371700.0,30.8354,30.9399,30.7952,30.8836,371700.0
2013-04-22 10:35:00,38.41,38.41,38.29,38.36,213500.0,30.8917,30.8917,30.7952,30.8515,213500.0
2013-04-22 10:40:00,38.35,38.58,38.34,38.41,404500.0,30.8434,31.0284,30.8354,30.8917,404500.0
2013-04-22 10:45:00,38.41,38.57,38.4,38.43,688400.0,30.8917,31.0204,30.8836,30.9078,688400.0
2013-04-22 10:50:00,38.43,38.57,38.4,38.51,426800.0,30.9078,31.0204,30.8836,30.9721,426800.0
2013-04-22 10:55:00,38.51,38.59,38.4,38.49,493200.0,30.9721,31.0365,30.8836,30.956,493200.0
2013-04-22 11:00:00,38.49,38.68,38.4,38.62,226500.0,30.956,31.1088,30.8836,31.0606,226500.0
2013-04-22 11:05:00,38.62,38.67,38.56,38.56,197100.0,31.0606,31.1008,31.0123,31.0123,197100.0
2013-04-22 11:10:00,38.57,38.65,38.55,38.62,111900.0,31.0204,31.0847,31.0043,31.0606,111900.0
2013-04-22 11:15:00,38.62,38.76,38.59,38.76,316700.0,31.0606,31.1732,31.0365,31.1732,316700.0
2013-04-22 11:20:00,38.75,38.85,38.72,38.83,330000.0,31.1651,31.2456,31.141,31.2295,330000.0
2013-04-22 11:25:00,38.83,38.83,38.65,38.73,258900.0,31.2295,31.2295,31.0847,31.1491,258900.0
2013-04-22 11:30:00,38.73,38.78,38.65,38.77,155700.0,31.1491,31.1893,31.0847,31.1812,155700.0
2013-04-22 11:35:00,38.76,38.78,38.72,38.75,276800.0,31.1732,31.1893,31.141,31.1651,276800.0
2013-04-22 11:40:00,38.76,38.78,38.72,38.73,301000.0,31.1732,31.1893,31.141,31.1491,301000.0
2013-04-22 11:45:00,38.73,38.85,38.73,38.8,210100.0,31.1491,31.2456,31.1491,31.2054,210100.0
2013-04-22 11:50:00,38.8,38.94,38.78,38.84,254600.0,31.2054,31.3179,31.1893,31.2375,254600.0
2013-04-22 11:55:00,38.83,38.94,38.8,38.93,231700.0,31.2295,31.3179,31.2054,31.3099,231700.0
2013-04-22 12:00:00,38.93,39.01,38.83,38.99,256600.0,31.3099,31.3742,31.2295,31.3582,256600.0
2013-04-22 12:05:00,39.0,39.03,38.86,38.9,118300.0,31.3662,31.3903,31.2536,31.2858,118300.0
2013-04-22 12:10:00,38.89,38.91,38.83,38.88,225400.0,31.2777,31.2938,31.2295,31.2697,225400.0
2013-04-22 12:15:00,38.87,38.94,38.82,38.83,116500.0,31.2616,31.3179,31.2214,31.2295,116500.0
2013-04-22 12:20:00,38.82,38.94,38.8,38.82,119400.0,31.2214,31.3179,31.2054,31.2214,119400.0
2013-04-22 12:25:00,38.81,38.87,38.8,38.86,100600.0,31.2134,31.2616,31.2054,31.2536,100600.0
2013-04-22 12:30:00,38.87,38.88,38.85,38.88,79800.0,31.2616,31.2697,31.2456,31.2697,79800.0
2013-04-22 12:35:00,38.88,39.05,38.88,39.0,152800.0,31.2697,31.4064,31.2697,31.3662,152800.0
2013-04-22 12:40:00,39.0,39.04,38.94,38.95,122400.0,31.3662,31.3984,31.3179,31.326,122400.0
2013-04-22 12:45:00,38.95,39.0,38.92,38.92,94400.0,31.326,31.3662,31.3019,31.3019,94400.0
2013-04-22 12:50:00,38.92,38.93,38.8,38.93,136700.0,31.3019,31.3099,31.2054,31.3099,136700.0
2013-04-22 12:55:00,38.93,38.94,38.84,38.86,107300.0,31.3099,31.3179,31.2375,31.2536,107300.0
2013-04-22 13:00:00,38.87,38.96,38.85,38.9,122600.0,31.2616,31.334,31.2456,31.2858,122600.0
2013-04-22 13:05:00,38.91,39.06,38.91,39.05,99900.0,31.2938,31.4145,31.2938,31.4064,99900.0
2013-04-22 13:10:00,39.06,39.14,39.06,39.1,192000.0,31.4145,31.4788,31.4145,31.4466,192000.0
2013-04-22 13:15:00,39.11,39.11,38.99,39.04,154600.0,31.4547,31.4547,31.3582,31.3984,154600.0
2013-04-22 13:20:00,39.03,39.03,38.95,38.95,112700.0,31.3903,31.3903,31.326,31.326,112700.0
2013-04-22 13:25:00,38.95,39.0,38.88,39.0,158100.0,31.326,31.3662,31.2697,31.3662,158100.0
2013-04-22 13:30:00,39.0,39.04,38.95,39.02,79900.0,31.3662,31.3984,31.326,31.3823,79900.0
2013-04-22 13:35:00,39.02,39.04,38.97,38.99,44000.0,31.3823,31.3984,31.3421,31.3582,44000.0
2013-04-22 13:40:00,38.98,39.01,38.96,38.99,161700.0,31.3501,31.3742,31.334,31.3582,161700.0
2013-04-22 13:45:00,38.99,39.01,38.95,38.96,156800.0,31.3582,31.3742,31.326,31.334,156800.0
2013-04-22 13:50:00,38.95,39.04,38.9,39.04,127400.0,31.326,31.3984,31.2858,31.3984,127400.0
2013-04-22 13:55:00,39.04,39.14,39.02,39.09,118900.0,31.3984,31.4788,31.3823,31.4386,118900.0
2013-04-22 14:00:00,39.09,39.2,39.09,39.14,200400.0,31.4386,31.5271,31.4386,31.4788,200400.0
2013-04-22 14:05:00,39.14,39.21,39.05,39.17,214000.0,31.4788,31.5351,31.4064,31.5029,214000.0
2013-04-22 14:10:00,39.17,39.19,39.12,39.18,107400.0,31.5029,31.519,31.4627,31.511,107400.0
2013-04-22 14:15:00,39.19,39.28,39.16,39.2,156300.0,31.519,31.5914,31.4949,31.5271,156300.0
2013-04-22 14:20:00,39.2,39.33,39.18,39.29,204300.0,31.5271,31.6316,31.511,31.5994,204300.0
2013-04-22 14:25:00,39.28,39.32,39.22,39.23,90500.0,31.5914,31.6236,31.5431,31.5512,90500.0
2013-04-22 14:30:00,39.24,39.27,39.19,39.24,97800.0,31.5592,31.5834,31.519,31.5592,97800.0
2013-04-22 14:35:00,39.24,39.33,39.19,39.27,206700.0,31.5592,31.6316,31.519,31.5834,206700.0
2013-04-22 14:40:00,39.28,39.32,39.23,39.29,111900.0,31.5914,31.6236,31.5512,31.5994,111900.0
2013-04-22 14:45:00,39.28,39.34,39.23,39.24,114200.0,31.5914,31.6397,31.5512,31.5592,114200.0
2013-04-22 14:50:00,39.24,39.26,39.2,39.23,117600.0,31.5592,31.5753,31.5271,31.5512,117600.0
2013-04-22 14:55:00,39.23,39.26,39.17,39.17,150500.0,31.5512,31.5753,31.5029,31.5029,150500.0
2013-04-22 15:00:00,39.18,39.2,39.14,39.19,117200.0,31.511,31.5271,31.4788,31.519,117200.0
2013-04-22 15:05:00,39.19,39.27,39.18,39.25,184800.0,31.519,31.5834,31.511,31.5673,184800.0
2013-04-22 15:10:00,39.26,39.26,39.24,39.25,203400.0,31.5753,31.5753,31.5592,31.5673,203400.0
2013-04-22 15:15:00,39.25,39.35,39.2,39.35,1875300.0,31.5673,31.6477,31.5271,31.6477,1875300.0
2013-04-22 15:20:00,39.35,39.37,39.3,39.31,395700.0,31.6477,31.6638,31.6075,31.6155,395700.0
2013-04-22 15:25:00,39.32,39.32,39.23,39.27,218600.0,31.6236,31.6236,31.5512,31.5834,218600.0
2013-04-22 15:30:00,39.27,39.31,39.26,39.29,328400.0,31.5834,31.6155,31.5753,31.5994,328400.0
2013-04-22 15:35:00,39.29,39.33,39.19,39.31,282000.0,31.5994,31.6316,31.519,31.6155,282000.0
2013-04-22 15:40:00,39.3,39.35,39.3,39.32,341300.0,31.6075,31.6477,31.6075,31.6236,341300.0
2013-04-22 15:45:00,39.32,39.32,39.19,39.26,436500.0,31.6236,31.6236,31.519,31.5753,436500.0
2013-04-22 15:50:00,39.26,39.38,39.25,39.38,693400.0,31.5753,31.6718,31.5673,31.6718,693400.0
2013-04-22 15:55:00,39.38,39.4,39.25,39.27,1082200.0,31.6718,31.6879,31.5673,31.5834,1082200.0
2013-04-23 09:30:00,39.45,39.55,39.01,39.28,471500.0,31.7281,31.8085,31.3742,31.5914,471500.0
2013-04-23 09:35:00,39.31,39.41,39.14,39.4,267000.0,31.6155,31.6959,31.4788,31.6879,267000.0
2013-04-23 09:40:00,39.41,39.56,39.21,39.35,372700.0,31.6959,31.8166,31.5351,31.6477,372700.0
2013-04-23 09:45:00,39.35,39.47,39.31,39.37,257400.0,31.6477,31.7442,31.6155,31.6638,257400.0
2013-04-23 09:50:00,39.38,39.48,39.2,39.22,369800.0,31.6718,31.7522,31.5271,31.5431,369800.0
2013-04-23 09:55:00,39.22,39.31,39.13,39.15,449600.0,31.5431,31.6155,31.4708,31.4868,449600.0
2013-04-23 10:00:00,39.16,39.2,39.0,39.11,412000.0,31.4949,31.5271,31.3662,31.4547,412000.0
2013-04-23 10:05:00,39.1,39.1,38.99,39.03,276700.0,31.4466,31.4466,31.3582,31.3903,276700.0
2013-04-23 10:10:00,39.03,39.16,39.02,39.11,192100.0,31.3903,31.4949,31.3823,31.4547,192100.0
2013-04-23 10:15:00,39.11,39.28,39.11,39.25,334600.0,31.4547,31.5914,31.4547,31.5673,334600.0
2013-04-23 10:20:00,39.25,39.32,39.24,39.3,313000.0,31.5673,31.6236,31.5592,31.6075,313000.0
2013-04-23 10:25:00,39.31,39.46,39.27,39.29,228700.0,31.6155,31.7362,31.5834,31.5994,228700.0
2013-04-23 10:30:00,39.3,39.39,39.25,39.29,131900.0,31.6075,31.6799,31.5673,31.5994,131900.0
2013-04-23 10:35:00,39.3,39.41,39.26,39.35,113500.0,31.6075,31.6959,31.5753,31.6477,113500.0
2013-04-23 10:40:00,39.34,39.43,39.28,39.36,140800.0,31.6397,31.712,31.5914,31.6557,140800.0
2013-04-23 10:45:00,39.37,39.46,39.36,39.36,175800.0,31.6638,31.7362,31.6557,31.6557,175800.0
2013-04-23 10:50:00,39.36,39.43,39.32,39.42,123700.0,31.6557,31.712,31.6236,31.704,123700.0
2013-04-23 10:55:00,39.42,39.52,39.41,39.46,126500.0,31.704,31.7844,31.6959,31.7362,126500.0
2013-04-23 11:00:00,39.46,39.53,39.43,39.44,122700.0,31.7362,31.7925,31.712,31.7201,122700.0
2013-04-23 11:05:00,39.43,39.52,39.38,39.52,162400.0,31.712,31.7844,31.6718,31.7844,162400.0
2013-04-23 11:10:00,39.52,39.66,39.5,39.65,251700.0,31.7844,31.897,31.7683,31.889,251700.0
2013-04-23 11:15:00,39.65,39.77,39.6,39.75,211700.0,31.889,31.9855,31.8488,31.9694,211700.0
2013-04-23 11:20:00,39.76,39.79,39.63,39.63,148100.0,31.9774,32.0016,31.8729,31.8729,148100.0
2013-04-23 11:25:00,39.63,39.7,39.59,39.63,260900.0,31.8729,31.9292,31.8407,31.8729,260900.0
2013-04-23 11:30:00,39.63,39.81,39.61,39.75,241600.0,31.8729,32.0177,31.8568,31.9694,241600.0
2013-04-23 11:35:00,39.76,39.78,39.57,39.6,145800.0,31.9774,31.9935,31.8246,31.8488,145800.0
2013-04-23 11:40:00,39.6,39.68,39.53,39.65,122000.0,31.8488,31.9131,31.7925,31.889,122000.0
2013-04-23 11:45:00,39.65,39.9,39.64,39.88,143500.0,31.889,32.09,31.8809,32.074,143500.0
2013-04-23 11:50:00,39.89,39.9,39.75,39.81,101000.0,32.082,32.09,31.9694,32.0177,101000.0
2013-04-23 11:55:00,39.81,39.85,39.8,39.81,75700.0,32.0177,32.0498,32.0096,32.0177,75700.0
2013-04-23 12:00:00,39.81,39.81,39.7,39.71,101500.0,32.0177,32.0177,31.9292,31.9372,101500.0
2013-04-23 12:05:00,39.7,39.71,39.62,39.63,115000.0,31.9292,31.9372,31.8648,31.8729,115000.0
2013-04-23 12:10:00,39.63,39.74,39.59,39.73,102500.0,31.8729,31.9614,31.8407,31.9533,102500.0
2013-04-23 12:15:00,39.72,39.77,39.69,39.73,64800.0,31.9453,31.9855,31.9211,31.9533,64800.0
2013-04-23 12:20:00,39.73,39.76,39.68,39.69,75400.0,31.9533,31.9774,31.9131,31.9211,75400.0
2013-04-23 12:25:00,39.68,39.7,39.64,39.65,46400.0,31.9131,31.9292,31.8809,31.889,46400.0
2013-04-23 12:30:00,39.65,39.71,39.57,39.68,93800.0,31.889,31.9372,31.8246,31.9131,93800.0
2013-04-23 12:35:00,39.68,39.71,39.65,39.71,69000.0,31.9131,31.9372,31.889,31.9372,69000.0
2013-04-23 12:40:00,39.7,39.76,39.67,39.68,63600.0,31.9292,31.9774,31.9051,31.9131,63600.0
2013-04-23 12:45:00,39.68,39.75,39.65,39.7,86300.0,31.9131,31.9694,31.889,31.9292,86300.0
2013-04-23 12:50:00,39.7,39.71,39.64,39.65,87200.0,31.9292,31.9372,31.8809,31.889,87200.0
2013-04-23 12:55:00,39.65,39.67,39.61,39.67,57800.0,31.889,31.9051,31.8568,31.9051,57800.0
2013-04-23 13:00:00,39.67,39.67,39.6,39.63,57500.0,31.9051,31.9051,31.8488,31.8729,57500.0
2013-04-23 13:05:00,39.64,39.73,39.33,39.33,449300.0,31.8809,31.9533,31.6316,31.6316,449300.0
2013-04-23 13:10:00,39.33,39.98,39.29,39.75,420400.0,31.6316,32.1544,31.5994,31.9694,420400.0
2013-04-23 13:15:00,39.75,39.82,39.65,39.65,57100.0,31.9694,32.0257,31.889,31.889,57100.0
2013-04-23 13:20:00,39.65,39.77,39.63,39.63,59200.0,31.889,31.9855,31.8729,31.8729,59200.0
2013-04-23 13:25:00,39.62,39.73,39.6,39.69,65400.0,31.8648,31.9533,31.8488,31.9211,65400.0
2013-04-23 13:30:00,39.68,39.68,39.52,39.62,109700.0,31.9131,31.9131,31.7844,31.8648,109700.0
2013-04-23 13:35:00,39.62,39.63,39.55,39.58,77200.0,31.8648,31.8729,31.8085,31.8327,77200.0
2013-04-23 13:40:00,39.59,39.65,39.58,39.61,47500.0,31.8407,31.889,31.8327,31.8568,47500.0
2013-04-23 13:45:00,39.6,39.64,39.54,39.59,76600.0,31.8488,31.8809,31.8005,31.8407,76600.0
2013-04-23 13:50:00,39.57,39.61,39.54,39.55,82600.0,31.8246,31.8568,31.8005,31.8085,82600.0
2013-04-23 13:55:00,39.55,39.64,39.55,39.58,69800.0,31.8085,31.8809,31.8085,31.8327,69800.0
2013-04-23 14:00:00,39.59,39.6,39.54,39.57,80500.0,31.8407,31.8488,31.8005,31.8246,80500.0
2013-04-23 14:05:00,39.57,39.7,39.57,39.65,119000.0,31.8246,31.9292,31.8246,31.889,119000.0
2013-04-23 14:10:00,39.65,39.66,39.58,39.63,82700.0,31.889,31.897,31.8327,31.8729,82700.0
2013-04-23 14:15:00,39.63,39.64,39.51,39.51,84200.0,31.8729,31.8809,31.7764,31.7764,84200.0
2013-04-23 14:20:00,39.51,39.55,39.5,39.5,132400.0,31.7764,31.8085,31.7683,31.7683,132400.0
2013-04-23 14:25:00,39.51,39.57,39.46,39.48,148900.0,31.7764,31.8246,31.7362,31.7522,148900.0
2013-04-23 14:30:00,39.48,39.5,39.41,39.47,205800.0,31.7522,31.7683,31.6959,31.7442,205800.0
2013-04-23 14:35:00,39.47,39.5,39.41,39.45,145500.0,31.7442,31.7683,31.6959,31.7281,145500.0
2013-04-23 14:40:00,39.45,39.51,39.44,39.47,192900.0,31.7281,31.7764,31.7201,31.7442,192900.0
2013-04-23 14:45:00,39.46,39.5,39.44,39.47,160600.0,31.7362,31.7683,31.7201,31.7442,160600.0
2013-04-23 14:50:00,39.49,39.5,39.47,39.48,99700.0,31.7603,31.7683,31.7442,31.7522,99700.0
2013-04-23 14:55:00,39.48,39.5,39.42,39.45,175700.0,31.7522,31.7683,31.704,31.7281,175700.0
2013-04-23 15:00:00,39.44,39.51,39.42,39.43,153400.0,31.7201,31.7764,31.704,31.712,153400.0
2013-04-23 15:05:00,39.43,39.46,39.37,39.41,157700.0,31.712,31.7362,31.6638,31.6959,157700.0
2013-04-23 15:10:00,39.41,39.46,39.38,39.39,149100.0,31.6959,31.7362,31.6718,31.6799,149100.0
2013-04-23 15:15:00,39.39,39.43,39.38,39.4,150900.0,31.6799,31.712,31.6718,31.6879,150900.0
2013-04-23 15:20:00,39.4,39.43,39.4,39.41,153300.0,31.6879,31.712,31.6879,31.6959,153300.0
2013-04-23 15:25:00,39.42,39.42,39.37,39.37,106800.0,31.704,31.704,31.6638,31.6638,106800.0
2013-04-23 15:30:00,39.36,39.39,39.3,39.34,193600.0,31.6557,31.6799,31.6075,31.6397,193600.0
2013-04-23 15:35:00,39.35,39.44,39.32,39.44,138300.0,31.6477,31.7201,31.6236,31.7201,138300.0
2013-04-23 15:40:00,39.44,39.45,39.36,39.42,96200.0,31.7201,31.7281,31.6557,31.704,96200.0
2013-04-23 15:45:00,39.42,39.6,39.42,39.59,339600.0,31.704,31.8488,31.704,31.8407,339600.0
2013-04-23 15:50:00,39.57,39.68,39.54,39.64,326500.0,31.8246,31.9131,31.8005,31.8809,326500.0
2013-04-23 15:55:00,39.65,39.69,39.63,39.69,517400.0,31.889,31.9211,31.8729,31.9211,517400.0
2013-04-24 09:30:00,40.32,40.8,40.27,40.75,580800.0,32.4278,32.8139,32.3876,32.7737,580800.0
2013-04-24 09:35:00,40.76,40.82,40.47,40.73,482700.0,32.7817,32.83,32.5485,32.7576,482700.0
2013-04-24 09:40:00,40.74,40.94,40.7,40.92,508100.0,32.7656,32.9265,32.7334,32.9104,508100.0
2013-04-24 09:45:00,40.93,41.27,40.9,41.09,795000.0,32.9184,33.1919,32.8943,33.0471,795000.0
2013-04-24 09:50:00,41.08,41.15,40.9,40.96,527700.0,33.0391,33.0954,32.8943,32.9426,527700.0
2013-04-24 09:55:00,40.96,40.96,40.68,40.75,480100.0,32.9426,32.9426,32.7174,32.7737,480100.0
2013-04-24 10:00:00,40.75,40.85,40.66,40.66,218000.0,32.7737,32.8541,32.7013,32.7013,218000.0
2013-04-24 10:05:00,40.66,40.75,40.66,40.71,160100.0,32.7013,32.7737,32.7013,32.7415,160100.0
2013-04-24 10:10:00,40.71,40.75,40.66,40.73,308000.0,32.7415,32.7737,32.7013,32.7576,308000.0
2013-04-24 10:15:00,40.73,40.99,40.73,40.96,492900.0,32.7576,32.9667,32.7576,32.9426,492900.0
2013-04-24 10:20:00,40.95,41.0,40.89,40.96,157700.0,32.9345,32.9747,32.8863,32.9426,157700.0
2013-04-24 10:25:00,40.96,41.08,40.96,41.07,205800.0,32.9426,33.0391,32.9426,33.031,205800.0
2013-04-24 10:30:00,41.07,41.21,41.04,41.04,281200.0,33.031,33.1436,33.0069,33.0069,281200.0
2013-04-24 10:35:00,41.04,41.1,40.95,40.97,151000.0,33.0069,33.0552,32.9345,32.9506,151000.0
2013-04-24 10:40:00,40.98,41.12,40.97,41.09,240200.0,32.9586,33.0712,32.9506,33.0471,240200.0
2013-04-24 10:45:00,41.09,41.17,41.07,41.12,197500.0,33.0471,33.1115,33.031,33.0712,197500.0
2013-04-24 10:50:00,41.12,41.27,41.09,41.27,162700.0,33.0712,33.1919,33.0471,33.1919,162700.0
2013-04-24 10:55:00,41.27,41.31,41.24,41.27,278100.0,33.1919,33.224,33.1677,33.1919,278100.0
2013-04-24 11:00:00,41.27,41.32,41.24,41.25,243000.0,33.1919,33.2321,33.1677,33.1758,243000.0
2013-04-24 11:05:00,41.24,41.27,41.16,41.19,251500.0,33.1677,33.1919,33.1034,33.1275,251500.0
2013-04-24 11:10:00,41.16,41.17,40.97,41.09,362900.0,33.1034,33.1115,32.9506,33.0471,362900.0
2013-04-24 11:15:00,41.09,41.16,41.06,41.15,141300.0,33.0471,33.1034,33.023,33.0954,141300.0
2013-04-24 11:20:00,41.15,41.16,41.1,41.1,125700.0,33.0954,33.1034,33.0552,33.0552,125700.0
2013-04-24 11:25:00,41.1,41.24,41.1,41.24,156200.0,33.0552,33.1677,33.0552,33.1677,156200.0
2013-04-24 11:30:00,41.23,41.34,41.23,41.31,179300.0,33.1597,33.2482,33.1597,33.224,179300.0
2013-04-24 11:35:00,41.32,41.34,41.27,41.32,146200.0,33.2321,33.2482,33.1919,33.2321,146200.0
2013-04-24 11:40:00,41.31,41.41,41.31,41.37,149400.0,33.224,33.3045,33.224,33.2723,149400.0
2013-04-24 11:45:00,41.38,41.48,41.36,41.46,210400.0,33.2803,33.3608,33.2643,33.3447,210400.0
2013-04-24 11:50:00,41.46,41.61,41.44,41.59,227700.0,33.3447,33.4653,33.3286,33.4492,227700.0
2013-04-24 11:55:00,41.58,41.8,41.58,41.67,394800.0,33.4412,33.6181,33.4412,33.5136,394800.0
2013-04-24 12:00:00,41.65,41.75,41.64,41.66,306400.0,33.4975,33.5779,33.4895,33.5055,306400.0
2013-04-24 12:05:00,41.65,41.66,41.52,41.55,140500.0,33.4975,33.5055,33.3929,33.4171,140500.0
2013-04-24 12:10:00,41.55,41.55,41.44,41.49,246900.0,33.4171,33.4171,33.3286,33.3688,246900.0
2013-04-24 12:15:00,41.47,41.58,41.45,41.53,225900.0,33.3527,33.4412,33.3366,33.401,225900.0
2013-04-24 12:20:00,41.53,41.53,41.44,41.47,75700.0,33.401,33.401,33.3286,33.3527,75700.0
2013-04-24 12:25:00,41.47,41.48,41.36,41.37,88500.0,33.3527,33.3608,33.2643,33.2723,88500.0
2013-04-24 12:30:00,41.37,41.4,41.3,41.32,95300.0,33.2723,33.2964,33.216,33.2321,95300.0
2013-04-24 12:35:00,41.33,41.33,41.21,41.23,206700.0,33.2401,33.2401,33.1436,33.1597,206700.0
2013-04-24 12:40:00,41.22,41.26,41.2,41.2,161100.0,33.1517,33.1838,33.1356,33.1356,161100.0
2013-04-24 12:45:00,41.2,41.3,41.2,41.3,128900.0,33.1356,33.216,33.1356,33.216,128900.0
2013-04-24 12:50:00,41.3,41.34,41.27,41.31,96800.0,33.216,33.2482,33.1919,33.224,96800.0
2013-04-24 12:55:00,41.32,41.33,41.18,41.19,72300.0,33.2321,33.2401,33.1195,33.1275,72300.0
2013-04-24 13:00:00,41.19,41.26,41.18,41.22,68300.0,33.1275,33.1838,33.1195,33.1517,68300.0
2013-04-24 13:05:00,41.23,41.24,41.15,41.15,70700.0,33.1597,33.1677,33.0954,33.0954,70700.0
2013-04-24 13:10:00,41.15,41.3,41.15,41.3,105900.0,33.0954,33.216,33.0954,33.216,105900.0
2013-04-24 13:15:00,41.3,41.34,41.27,41.33,110900.0,33.216,33.2482,33.1919,33.2401,110900.0
2013-04-24 13:20:00,41.34,41.39,41.29,41.3,104500.0,33.2482,33.2884,33.208,33.216,104500.0
2013-04-24 13:25:00,41.3,41.34,41.28,41.32,56100.0,33.216,33.2482,33.1999,33.2321,56100.0
2013-04-24 13:30:00,41.31,41.35,41.28,41.32,80500.0,33.224,33.2562,33.1999,33.2321,80500.0
2013-04-24 13:35:00,41.32,41.34,41.3,41.32,41800.0,33.2321,33.2482,33.216,33.2321,41800.0
2013-04-24 13:40:00,41.32,41.35,41.25,41.27,67400.0,33.2321,33.2562,33.1758,33.1919,67400.0
2013-04-24 13:45:00,41.26,41.32,41.23,41.25,76800.0,33.1838,33.2321,33.1597,33.1758,76800.0
2013-04-24 13:50:00,41.25,41.3,41.25,41.25,96200.0,33.1758,33.216,33.1758,33.1758,96200.0
2013-04-24 13:55:00,41.26,41.26,41.22,41.25,65000.0,33.1838,33.1838,33.1517,33.1758,65000.0
2013-04-24 14:00:00,41.24,41.3,41.23,41.3,84000.0,33.1677,33.216,33.1597,33.216,84000.0
2013-04-24 14:05:00,41.28,41.29,41.18,41.2,75700.0,33.1999,33.208,33.1195,33.1356,75700.0
2013-04-24 14:10:00,41.2,41.34,41.2,41.32,64600.0,33.1356,33.2482,33.1356,33.2321,64600.0
2013-04-24 14:15:00,41.32,41.41,41.29,41.41,58500.0,33.2321,33.3045,33.208,33.3045,58500.0
2013-04-24 14:20:00,41.41,41.42,41.34,41.36,130600.0,33.3045,33.3125,33.2482,33.2643,130600.0
2013-04-24 14:25:00,41.35,41.44,41.33,41.41,156600.0,33.2562,33.3286,33.2401,33.3045,156600.0
2013-04-24 14:30:00,41.4,41.45,41.32,41.42,77500.0,33.2964,33.3366,33.2321,33.3125,77500.0
2013-04-24 14:35:00,41.43,41.46,41.41,41.45,71900.0,33.3206,33.3447,33.3045,33.3366,71900.0
2013-04-24 14:40:00,41.46,41.49,41.41,41.46,62900.0,33.3447,33.3688,33.3045,33.3447,62900.0
2013-04-24 14:45:00,41.47,41.48,41.39,41.44,63300.0,33.3527,33.3608,33.2884,33.3286,63300.0
2013-04-24 14:50:00,41.43,41.45,41.4,41.42,55100.0,33.3206,33.3366,33.2964,33.3125,55100.0
2013-04-24 14:55:00,41.41,41.49,41.41,41.48,106300.0,33.3045,33.3688,33.3045,33.3608,106300.0
2013-04-24 15:00:00,41.49,41.49,41.43,41.45,100300.0,33.3688,33.3688,33.3206,33.3366,100300.0
2013-04-24 15:05:00,41.44,41.45,41.4,41.41,94600.0,33.3286,33.3366,33.2964,33.3045,94600.0
2013-04-24 15:10:00,41.41,41.43,41.28,41.29,105700.0,33.3045,33.3206,33.1999,33.208,105700.0
2013-04-24 15:15:00,41.28,41.31,41.23,41.24,102700.0,33.1999,33.224,33.1597,33.1677,102700.0
2013-04-24 15:20:00,41.23,41.23,41.16,41.22,87400.0,33.1597,33.1597,33.1034,33.1517,87400.0
2013-04-24 15:25:00,41.22,41.24,41.19,41.21,142600.0,33.1517,33.1677,33.1275,33.1436,142600.0
2013-04-24 15:30:00,41.2,41.29,41.19,41.21,150300.0,33.1356,33.208,33.1275,33.1436,150300.0
2013-04-24 15:35:00,41.2,41.21,41.1,41.12,231200.0,33.1356,33.1436,33.0552,33.0712,231200.0
2013-04-24 15:40:00,41.12,41.18,41.09,41.09,149400.0,33.0712,33.1195,33.0471,33.0471,149400.0
2013-04-24 15:45:00,41.09,41.19,41.07,41.12,209900.0,33.0471,33.1275,33.031,33.0712,209900.0
2013-04-24 15:50:00,41.13,41.15,41.03,41.04,351200.0,33.0793,33.0954,32.9989,33.0069,351200.0
2013-04-24 15:55:00,41.03,41.04,40.87,40.94,864700.0,32.9989,33.0069,32.8702,32.9265,864700.0
2013-04-25 09:30:00,41.04,41.1,40.87,40.93,172500.0,33.0069,33.0552,32.8702,32.9184,172500.0
2013-04-25 09:35:00,40.94,41.02,40.71,40.97,107800.0,32.9265,32.9908,32.7415,32.9506,107800.0
2013-04-25 09:40:00,40.96,41.0,40.7,40.72,165300.0,32.9426,32.9747,32.7334,32.7495,165300.0
2013-04-25 09:45:00,40.72,40.83,40.66,40.8,137200.0,32.7495,32.838,32.7013,32.8139,137200.0
2013-04-25 09:50:00,40.8,40.9,40.75,40.89,75100.0,32.8139,32.8943,32.7737,32.8863,75100.0
2013-04-25 09:55:00,40.89,41.04,40.79,41.02,106400.0,32.8863,33.0069,32.8058,32.9908,106400.0
2013-04-25 10:00:00,41.01,41.09,40.97,41.06,133600.0,32.9828,33.0471,32.9506,33.023,133600.0
2013-04-25 10:05:00,41.06,41.12,41.01,41.09,108800.0,33.023,33.0712,32.9828,33.0471,108800.0
2013-04-25 10:10:00,41.09,41.19,41.08,41.1,136700.0,33.0471,33.1275,33.0391,33.0552,136700.0
2013-04-25 10:15:00,41.11,41.14,41.08,41.11,200300.0,33.0632,33.0873,33.0391,33.0632,200300.0
2013-04-25 10:20:00,41.11,41.13,40.98,41.02,119500.0,33.0632,33.0793,32.9586,32.9908,119500.0
2013-04-25 10:25:00,41.02,41.3,41.02,41.27,209200.0,32.9908,33.216,32.9908,33.1919,209200.0
2013-04-25 10:30:00,41.27,41.43,41.26,41.4,241600.0,33.1919,33.3206,33.1838,33.2964,241600.0
2013-04-25 10:35:00,41.39,41.4,41.24,41.24,210100.0,33.2884,33.2964,33.1677,33.1677,210100.0
2013-04-25 10:40:00,41.25,41.37,41.25,41.3,94800.0,33.1758,33.2723,33.1758,33.216,94800.0
2013-04-25 10:45:00,41.3,41.38,41.25,41.38,106500.0,33.216,33.2803,33.1758,33.2803,106500.0
2013-04-25 10:50:00,41.37,41.47,41.35,41.46,156400.0,33.2723,33.3527,33.2562,33.3447,156400.0
2013-04-25 10:55:00,41.46,41.53,41.4,41.53,181300.0,33.3447,33.401,33.2964,33.401,181300.0
2013-04-25 11:00:00,41.53,41.6,41.44,41.53,116200.0,33.401,33.4573,33.3286,33.401,116200.0
2013-04-25 11:05:00,41.52,41.53,41.37,41.41,92800.0,33.3929,33.401,33.2723,33.3045,92800.0
2013-04-25 11:10:00,41.42,41.48,41.36,41.36,146100.0,33.3125,33.3608,33.2643,33.2643,146100.0
2013-04-25 11:15:00,41.35,41.36,41.27,41.28,83000.0,33.2562,33.2643,33.1919,33.1999,83000.0
2013-04-25 11:20:00,41.27,41.38,41.22,41.36,153200.0,33.1919,33.2803,33.1517,33.2643,153200.0
2013-04-25 11:25:00,41.36,41.47,41.35,41.41,157600.0,33.2643,33.3527,33.2562,33.3045,157600.0
2013-04-25 11:30:00,41.4,41.52,41.39,41.49,112900.0,33.2964,33.3929,33.2884,33.3688,112900.0
2013-04-25 11:35:00,41.5,41.54,41.48,41.51,88200.0,33.3769,33.409,33.3608,33.3849,88200.0
2013-04-25 11:40:00,41.5,41.57,41.48,41.55,143200.0,33.3769,33.4332,33.3608,33.4171,143200.0
2013-04-25 11:45:00,41.55,41.6,41.45,41.45,134500.0,33.4171,33.4573,33.3366,33.3366,134500.0
2013-04-25 11:50:00,41.46,41.46,41.27,41.27,114700.0,33.3447,33.3447,33.1919,33.1919,114700.0
2013-04-25 11:55:00,41.27,41.37,41.26,41.37,92900.0,33.1919,33.2723,33.1838,33.2723,92900.0
2013-04-25 12:00:00,41.37,41.38,41.3,41.3,108400.0,33.2723,33.2803,33.216,33.216,108400.0
2013-04-25 12:05:00,41.29,41.32,41.27,41.31,168900.0,33.208,33.2321,33.1919,33.224,168900.0
2013-04-25 12:10:00,41.3,41.38,41.3,41.3,92400.0,33.216,33.2803,33.216,33.216,92400.0
2013-04-25 12:15:00,41.29,41.33,41.26,41.29,56900.0,33.208,33.2401,33.1838,33.208,56900.0
2013-04-25 12:20:00,41.28,41.31,41.23,41.24,72100.0,33.1999,33.224,33.1597,33.1677,72100.0
2013-04-25 12:25:00,41.24,41.26,41.16,41.23,94000.0,33.1677,33.1838,33.1034,33.1597,94000.0
2013-04-25 12:30:00,41.24,41.32,41.23,41.31,82400.0,33.1677,33.2321,33.1597,33.224,82400.0
2013-04-25 12:35:00,41.3,41.32,41.28,41.31,52600.0,33.216,33.2321,33.1999,33.224,52600.0
2013-04-25 12:40:00,41.3,41.37,41.29,41.36,77000.0,33.216,33.2723,33.208,33.2643,77000.0
2013-04-25 12:45:00,41.36,41.4,41.34,41.36,46400.0,33.2643,33.2964,33.2482,33.2643,46400.0
2013-04-25 12:50:00,41.36,41.36,41.32,41.33,31400.0,33.2643,33.2643,33.2321,33.2401,31400.0
2013-04-25 12:55:00,41.33,41.38,41.33,41.36,44700.0,33.2401,33.2803,33.2401,33.2643,44700.0
2013-04-25 13:00:00,41.37,41.41,41.37,41.4,83200.0,33.2723,33.3045,33.2723,33.2964,83200.0
2013-04-25 13:05:00,41.41,41.43,41.39,41.42,78100.0,33.3045,33.3206,33.2884,33.3125,78100.0
2013-04-25 13:10:00,41.42,41.44,41.38,41.44,33400.0,33.3125,33.3286,33.2803,33.3286,33400.0
2013-04-25 13:15:00,41.44,41.53,41.42,41.51,112900.0,33.3286,33.401,33.3125,33.3849,112900.0
2013-04-25 13:20:00,41.51,41.55,41.48,41.54,112400.0,33.3849,33.4171,33.3608,33.409,112400.0
2013-04-25 13:25:00,41.53,41.6,41.52,41.53,126400.0,33.401,33.4573,33.3929,33.401,126400.0
2013-04-25 13:30:00,41.54,41.54,41.47,41.51,70100.0,33.409,33.409,33.3527,33.3849,70100.0
2013-04-25 13:35:00,41.51,41.54,41.49,41.52,38300.0,33.3849,33.409,33.3688,33.3929,38300.0
2013-04-25 13:40:00,41.52,41.52,41.48,41.5,65700.0,33.3929,33.3929,33.3608,33.3769,65700.0
2013-04-25 13:45:00,41.5,41.55,41.49,41.54,54200.0,33.3769,33.4171,33.3688,33.409,54200.0
2013-04-25 13:50:00,41.54,41.57,41.5,41.56,70300.0,33.409,33.4332,33.3769,33.4251,70300.0
2013-04-25 13:55:00,41.55,41.57,41.51,41.51,105300.0,33.4171,33.4332,33.3849,33.3849,105300.0
2013-04-25 14:00:00,41.5,41.57,41.48,41.55,87000.0,33.3769,33.4332,33.3608,33.4171,87000.0
2013-04-25 14:05:00,41.55,41.59,41.54,41.57,126900.0,33.4171,33.4492,33.409,33.4332,126900.0
2013-04-25 14:10:00,41.57,41.6,41.54,41.56,73800.0,33.4332,33.4573,33.409,33.4251,73800.0
2013-04-25 14:15:00,41.55,41.56,41.5,41.51,58000.0,33.4171,33.4251,33.3769,33.3849,58000.0
2013-04-25 14:20:00,41.5,41.51,41.44,41.46,70500.0,33.3769,33.3849,33.3286,33.3447,70500.0
2013-04-25 14:25:00,41.46,41.47,41.42,41.44,44500.0,33.3447,33.3527,33.3125,33.3286,44500.0
2013-04-25 14:30:00,41.44,41.45,41.37,41.4,58600.0,33.3286,33.3366,33.2723,33.2964,58600.0
2013-04-25 14:35:00,41.39,41.4,41.36,41.39,63200.0,33.2884,33.2964,33.2643,33.2884,63200.0
2013-04-25 14:40:00,41.39,41.4,41.33,41.33,45400.0,33.2884,33.2964,33.2401,33.2401,45400.0
2013-04-25 14:45:00,41.33,41.36,41.3,41.3,55900.0,33.2401,33.2643,33.216,33.216,55900.0
2013-04-25 14:50:00,41.29,41.29,41.12,41.12,76600.0,33.208,33.208,33.0712,33.0712,76600.0
2013-04-25 14:55:00,41.12,41.15,41.05,41.1,107800.0,33.0712,33.0954,33.0149,33.0552,107800.0
2013-04-25 15:00:00,41.1,41.1,40.96,40.97,152800.0,33.0552,33.0552,32.9426,32.9506,152800.0
2013-04-25 15:05:00,40.97,40.98,40.89,40.92,102300.0,32.9506,32.9586,32.8863,32.9104,102300.0
2013-04-25 15:10:00,40.92,40.97,40.83,40.97,106500.0,32.9104,32.9506,32.838,32.9506,106500.0
2013-04-25 15:15:00,40.97,41.03,40.93,40.97,121400.0,32.9506,32.9989,32.9184,32.9506,121400.0
2013-04-25 15:20:00,40.99,40.99,40.83,40.85,81000.0,32.9667,32.9667,32.838,32.8541,81000.0
2013-04-25 15:25:00,40.84,40.9,40.8,40.82,245900.0,32.846,32.8943,32.8139,32.83,245900.0
2013-04-25 15:30:00,40.82,40.9,40.79,40.89,196200.0,32.83,32.8943,32.8058,32.8863,196200.0
2013-04-25 15:35:00,40.9,41.03,40.9,40.96,120300.0,32.8943,32.9989,32.8943,32.9426,120300.0
2013-04-25 15:40:00,40.97,40.99,40.95,40.96,116000.0,32.9506,32.9667,32.9345,32.9426,116000.0
2013-04-25 15:45:00,40.97,41.02,40.95,41.01,190000.0,32.9506,32.9908,32.9345,32.9828,190000.0
2013-04-25 15:50:00,41.01,41.01,40.77,40.77,348000.0,32.9828,32.9828,32.7897,32.7897,348000.0
2013-04-25 15:55:00,40.78,40.87,40.75,40.76,654700.0,32.7978,32.8702,32.7737,32.7817,654700.0
2013-04-26 09:30:00,40.54,40.64,40.5,40.59,127200.0,32.6048,32.6852,32.5726,32.645,127200.0
2013-04-26 09:35:00,40.59,40.65,40.39,40.56,137100.0,32.645,32.6932,32.4841,32.6209,137100.0
2013-04-26 09:40:00,40.56,40.57,40.3,40.3,146900.0,32.6209,32.6289,32.4117,32.4117,146900.0
2013-04-26 09:45:00,40.33,40.43,40.23,40.35,144100.0,32.4359,32.5163,32.3554,32.452,144100.0
2013-04-26 09:50:00,40.35,40.54,40.32,40.54,63300.0,32.452,32.6048,32.4278,32.6048,63300.0
2013-04-26 09:55:00,40.53,40.67,40.48,40.64,155000.0,32.5967,32.7093,32.5565,32.6852,155000.0
2013-04-26 10:00:00,40.63,40.64,40.56,40.59,80700.0,32.6771,32.6852,32.6209,32.645,80700.0
2013-04-26 10:05:00,40.59,40.64,40.57,40.59,94700.0,32.645,32.6852,32.6289,32.645,94700.0
2013-04-26 10:10:00,40.6,40.67,40.53,40.63,124000.0,32.653,32.7093,32.5967,32.6771,124000.0
2013-04-26 10:15:00,40.63,40.65,40.53,40.58,113800.0,32.6771,32.6932,32.5967,32.6369,113800.0
2013-04-26 10:20:00,40.58,40.59,40.49,40.55,85100.0,32.6369,32.645,32.5646,32.6128,85100.0
2013-04-26 10:25:00,40.55,40.63,40.52,40.57,60500.0,32.6128,32.6771,32.5887,32.6289,60500.0
2013-04-26 10:30:00,40.58,40.59,40.52,40.52,53200.0,32.6369,32.645,32.5887,32.5887,53200.0
2013-04-26 10:35:00,40.52,40.53,40.44,40.47,141400.0,32.5887,32.5967,32.5243,32.5485,141400.0
2013-04-26 10:40:00,40.47,40.49,40.41,40.47,95300.0,32.5485,32.5646,32.5002,32.5485,95300.0
2013-04-26 10:45:00,40.47,40.5,40.43,40.47,46200.0,32.5485,32.5726,32.5163,32.5485,46200.0
2013-04-26 10:50:00,40.48,40.48,40.24,40.27,113200.0,32.5565,32.5565,32.3635,32.3876,113200.0
2013-04-26 10:55:00,40.27,40.36,40.25,40.35,58900.0,32.3876,32.46,32.3715,32.452,58900.0
2013-04-26 11:00:00,40.34,40.42,40.3,40.38,65900.0,32.4439,32.5083,32.4117,32.4761,65900.0
2013-04-26 11:05:00,40.39,40.44,40.36,40.39,65600.0,32.4841,32.5243,32.46,32.4841,65600.0
2013-04-26 11:10:00,40.39,40.47,40.37,40.45,67100.0,32.4841,32.5485,32.468,32.5324,67100.0
2013-04-26 11:15:00,40.45,40.5,40.44,40.44,40300.0,32.5324,32.5726,32.5243,32.5243,40300.0
2013-04-26 11:20:00,40.44,40.49,40.43,40.48,44200.0,32.5243,32.5646,32.5163,32.5565,44200.0
2013-04-26 11:25:00,40.49,40.55,40.48,40.55,43200.0,32.5646,32.6128,32.5565,32.6128,43200.0
2013-04-26 11:30:00,40.55,40.65,40.53,40.6,152100.0,32.6128,32.6932,32.5967,32.653,152100.0
2013-04-26 11:35:00,40.6,40.62,40.42,40.43,109800.0,32.653,32.6691,32.5083,32.5163,109800.0
2013-04-26 11:40:00,40.42,40.43,40.28,40.3,207600.0,32.5083,32.5163,32.3957,32.4117,207600.0
2013-04-26 11:45:00,40.29,40.31,40.22,40.22,85000.0,32.4037,32.4198,32.3474,32.3474,85000.0
2013-04-26 11:50:00,40.23,40.27,40.16,40.25,79100.0,32.3554,32.3876,32.2991,32.3715,79100.0
2013-04-26 11:55:00,40.24,40.34,40.21,40.33,76800.0,32.3635,32.4439,32.3394,32.4359,76800.0
2013-04-26 12:00:00,40.33,40.33,40.27,40.3,72400.0,32.4359,32.4359,32.3876,32.4117,72400.0
2013-04-26 12:05:00,40.32,40.37,40.31,40.36,48300.0,32.4278,32.468,32.4198,32.46,48300.0
2013-04-26 12:10:00,40.37,40.39,40.3,40.3,55200.0,32.468,32.4841,32.4117,32.4117,55200.0
2013-04-26 12:15:00,40.3,40.38,40.26,40.38,70200.0,32.4117,32.4761,32.3796,32.4761,70200.0
2013-04-26 12:20:00,40.37,40.43,40.33,40.36,59600.0,32.468,32.5163,32.4359,32.46,59600.0
2013-04-26 12:25:00,40.36,40.45,40.35,40.43,34900.0,32.46,32.5324,32.452,32.5163,34900.0
2013-04-26 12:30:00,40.43,40.5,40.39,40.42,86800.0,32.5163,32.5726,32.4841,32.5083,86800.0
2013-04-26 12:35:00,40.44,40.45,40.4,40.43,24200.0,32.5243,32.5324,32.4922,32.5163,24200.0
2013-04-26 12:40:00,40.43,40.46,40.35,40.35,48100.0,32.5163,32.5404,32.452,32.452,48100.0
2013-04-26 12:45:00,40.35,40.43,40.34,40.43,43800.0,32.452,32.5163,32.4439,32.5163,43800.0
2013-04-26 12:50:00,40.44,40.47,40.36,40.38,59900.0,32.5243,32.5485,32.46,32.4761,59900.0
2013-04-26 12:55:00,40.37,40.39,40.34,40.37,37500.0,32.468,32.4841,32.4439,32.468,37500.0
2013-04-26 13:00:00,40.36,40.37,40.31,40.34,34300.0,32.46,32.468,32.4198,32.4439,34300.0
2013-04-26 13:05:00,40.35,40.51,40.34,40.49,70700.0,32.452,32.5806,32.4439,32.5646,70700.0
2013-04-26 13:10:00,40.49,40.52,40.45,40.47,73100.0,32.5646,32.5887,32.5324,32.5485,73100.0
2013-04-26 13:15:00,40.46,40.49,40.45,40.47,71600.0,32.5404,32.5646,32.5324,32.5485,71600.0
2013-04-26 13:20:00,40.46,40.51,40.44,40.48,34300.0,32.5404,32.5806,32.5243,32.5565,34300.0
2013-04-26 13:25:00,40.48,40.57,40.48,40.57,39000.0,32.5565,32.6289,32.5565,32.6289,39000.0
2013-04-26 13:30:00,40.57,40.67,40.56,40.63,96100.0,32.6289,32.7093,32.6209,32.6771,96100.0
2013-04-26 13:35:00,40.64,40.72,40.63,40.71,60000.0,32.6852,32.7495,32.6771,32.7415,60000.0
2013-04-26 13:40:00,40.71,40.82,40.66,40.79,92100.0,32.7415,32.83,32.7013,32.8058,92100.0
2013-04-26 13:45:00,40.8,40.85,40.78,40.81,69200.0,32.8139,32.8541,32.7978,32.8219,69200.0
2013-04-26 13:50:00,40.81,40.81,40.68,40.69,43300.0,32.8219,32.8219,32.7174,32.7254,43300.0
2013-04-26 13:55:00,40.7,40.74,40.7,40.71,31600.0,32.7334,32.7656,32.7334,32.7415,31600.0
2013-04-26 14:00:00,40.71,40.75,40.67,40.69,40700.0,32.7415,32.7737,32.7093,32.7254,40700.0
2013-04-26 14:05:00,40.71,40.78,40.64,40.64,60000.0,32.7415,32.7978,32.6852,32.6852,60000.0
2013-04-26 14:10:00,40.63,40.68,40.58,40.59,48000.0,32.6771,32.7174,32.6369,32.645,48000.0
2013-04-26 14:15:00,40.59,40.61,40.57,40.58,31700.0,32.645,32.6611,32.6289,32.6369,31700.0
2013-04-26 14:20:00,40.59,40.68,40.54,40.67,73500.0,32.645,32.7174,32.6048,32.7093,73500.0
2013-04-26 14:25:00,40.67,40.69,40.61,40.61,48600.0,32.7093,32.7254,32.6611,32.6611,48600.0
2013-04-26 14:30:00,40.61,40.66,40.56,40.56,34400.0,32.6611,32.7013,32.6209,32.6209,34400.0
2013-04-26 14:35:00,40.56,40.65,40.55,40.65,46000.0,32.6209,32.6932,32.6128,32.6932,46000.0
2013-04-26 14:40:00,40.65,40.68,40.6,40.66,49200.0,32.6932,32.7174,32.653,32.7013,49200.0
2013-04-26 14:45:00,40.66,40.72,40.63,40.71,36800.0,32.7013,32.7495,32.6771,32.7415,36800.0
2013-04-26 14:50:00,40.7,40.72,40.65,40.67,64800.0,32.7334,32.7495,32.6932,32.7093,64800.0
2013-04-26 14:55:00,40.67,40.67,40.61,40.62,30500.0,32.7093,32.7093,32.6611,32.6691,30500.0
2013-04-26 15:00:00,40.61,40.7,40.61,40.67,44600.0,32.6611,32.7334,32.6611,32.7093,44600.0
2013-04-26 15:05:00,40.68,40.71,40.65,40.7,34600.0,32.7174,32.7415,32.6932,32.7334,34600.0
2013-04-26 15:10:00,40.7,40.71,40.66,40.69,28200.0,32.7334,32.7415,32.7013,32.7254,28200.0
2013-04-26 15:15:00,40.69,40.72,40.68,40.72,43100.0,32.7254,32.7495,32.7174,32.7495,43100.0
2013-04-26 15:20:00,40.72,40.73,40.66,40.66,50200.0,32.7495,32.7576,32.7013,32.7013,50200.0
2013-04-26 15:25:00,40.67,40.68,40.63,40.67,61200.0,32.7093,32.7174,32.6771,32.7093,61200.0
2013-04-26 15:30:00,40.66,40.75,40.65,40.74,84200.0,32.7013,32.7737,32.6932,32.7656,84200.0
2013-04-26 15:35:00,40.73,40.75,40.69,40.73,75000.0,32.7576,32.7737,32.7254,32.7576,75000.0
2013-04-26 15:40:00,40.73,40.75,40.65,40.66,121800.0,32.7576,32.7737,32.6932,32.7013,121800.0
2013-04-26 15:45:00,40.66,40.68,40.62,40.63,163000.0,32.7013,32.7174,32.6691,32.6771,163000.0
2013-04-26 15:50:00,40.63,40.64,40.57,40.58,254300.0,32.6771,32.6852,32.6289,32.6369,254300.0
2013-04-26 15:55:00,40.58,40.63,40.55,40.57,456300.0,32.6369,32.6771,32.6128,32.6289,456300.0
2013-04-29 09:30:00,40.87,40.92,40.73,40.74,159300.0,32.8702,32.9104,32.7576,32.7656,159300.0
2013-04-29 09:35:00,40.73,40.73,40.48,40.58,112500.0,32.7576,32.7576,32.5565,32.6369,112500.0
2013-04-29 09:40:00,40.58,40.59,40.46,40.51,145700.0,32.6369,32.645,32.5404,32.5806,145700.0
2013-04-29 09:45:00,40.52,40.54,40.49,40.52,130400.0,32.5887,32.6048,32.5646,32.5887,130400.0
2013-04-29 09:50:00,40.52,40.74,40.51,40.7,143800.0,32.5887,32.7656,32.5806,32.7334,143800.0
2013-04-29 09:55:00,40.71,40.78,40.68,40.78,84500.0,32.7415,32.7978,32.7174,32.7978,84500.0
2013-04-29 10:00:00,40.79,40.95,40.74,40.9,168200.0,32.8058,32.9345,32.7656,32.8943,168200.0
2013-04-29 10:05:00,40.9,40.97,40.89,40.93,143400.0,32.8943,32.9506,32.8863,32.9184,143400.0
2013-04-29 10:10:00,40.92,40.93,40.84,40.9,136700.0,32.9104,32.9184,32.846,32.8943,136700.0
2013-04-29 10:15:00,40.9,41.0,40.9,40.97,137700.0,32.8943,32.9747,32.8943,32.9506,137700.0
2013-04-29 10:20:00,40.97,41.08,40.95,41.06,231400.0,32.9506,33.0391,32.9345,33.023,231400.0
2013-04-29 10:25:00,41.06,41.06,40.86,40.89,67000.0,33.023,33.023,32.8621,32.8863,67000.0
2013-04-29 10:30:00,40.88,40.9,40.78,40.82,206800.0,32.8782,32.8943,32.7978,32.83,206800.0
2013-04-29 10:35:00,40.82,40.87,40.82,40.84,84000.0,32.83,32.8702,32.83,32.846,84000.0
2013-04-29 10:40:00,40.85,40.87,40.8,40.86,87300.0,32.8541,32.8702,32.8139,32.8621,87300.0
2013-04-29 10:45:00,40.86,40.99,40.84,40.96,122400.0,32.8621,32.9667,32.846,32.9426,122400.0
2013-04-29 10:50:00,40.96,41.02,40.94,41.01,57200.0,32.9426,32.9908,32.9265,32.9828,57200.0
2013-04-29 10:55:00,41.01,41.06,40.95,41.03,87100.0,32.9828,33.023,32.9345,32.9989,87100.0
2013-04-29 11:00:00,41.03,41.08,41.01,41.06,92600.0,32.9989,33.0391,32.9828,33.023,92600.0
2013-04-29 11:05:00,41.06,41.07,41.03,41.05,110000.0,33.023,33.031,32.9989,33.0149,110000.0
2013-04-29 11:10:00,41.06,41.12,41.05,41.11,187900.0,33.023,33.0712,33.0149,33.0632,187900.0
2013-04-29 11:15:00,41.11,41.17,41.08,41.11,110300.0,33.0632,33.1115,33.0391,33.0632,110300.0
2013-04-29 11:20:00,41.1,41.22,41.09,41.22,55500.0,33.0552,33.1517,33.0471,33.1517,55500.0
2013-04-29 11:25:00,41.22,41.32,41.22,41.31,123300.0,33.1517,33.2321,33.1517,33.224,123300.0
2013-04-29 11:30:00,41.31,41.38,41.27,41.27,117900.0,33.224,33.2803,33.1919,33.1919,117900.0
2013-04-29 11:35:00,41.27,41.27,41.23,41.24,60200.0,33.1919,33.1919,33.1597,33.1677,60200.0
2013-04-29 11:40:00,41.23,41.28,41.19,41.21,188200.0,33.1597,33.1999,33.1275,33.1436,188200.0
2013-04-29 11:45:00,41.22,41.28,41.21,41.26,110000.0,33.1517,33.1999,33.1436,33.1838,110000.0
2013-04-29 11:50:00,41.26,41.28,41.25,41.26,46500.0,33.1838,33.1999,33.1758,33.1838,46500.0
2013-04-29 11:55:00,41.26,41.26,41.21,41.22,126200.0,33.1838,33.1838,33.1436,33.1517,126200.0
2013-04-29 12:00:00,41.22,41.28,41.21,41.27,161800.0,33.1517,33.1999,33.1436,33.1919,161800.0
2013-04-29 12:05:00,41.27,41.32,41.24,41.27,193700.0,33.1919,33.2321,33.1677,33.1919,193700.0
2013-04-29 12:10:00,41.27,41.39,41.27,41.39,88700.0,33.1919,33.2884,33.1919,33.2884,88700.0
2013-04-29 12:15:00,41.38,41.39,41.34,41.35,72200.0,33.2803,33.2884,33.2482,33.2562,72200.0
2013-04-29 12:20:00,41.34,41.35,41.29,41.3,172500.0,33.2482,33.2562,33.208,33.216,172500.0
2013-04-29 12:25:00,41.3,41.39,41.28,41.39,111300.0,33.216,33.2884,33.1999,33.2884,111300.0
2013-04-29 12:30:00,41.38,41.48,41.38,41.47,129000.0,33.2803,33.3608,33.2803,33.3527,129000.0
2013-04-29 12:35:00,41.47,41.53,41.47,41.53,83300.0,33.3527,33.401,33.3527,33.401,83300.0
2013-04-29 12:40:00,41.54,41.54,41.48,41.51,85200.0,33.409,33.409,33.3608,33.3849,85200.0
2013-04-29 12:45:00,41.51,41.52,41.45,41.49,50300.0,33.3849,33.3929,33.3366,33.3688,50300.0
2013-04-29 12:50:00,41.5,41.51,41.47,41.49,41500.0,33.3769,33.3849,33.3527,33.3688,41500.0
2013-04-29 12:55:00,41.49,41.5,41.46,41.48,73200.0,33.3688,33.3769,33.3447,33.3608,73200.0
2013-04-29 13:00:00,41.48,41.49,41.43,41.45,124900.0,33.3608,33.3688,33.3206,33.3366,124900.0
2013-04-29 13:05:00,41.46,41.55,41.46,41.51,91500.0,33.3447,33.4171,33.3447,33.3849,91500.0
2013-04-29 13:10:00,41.51,41.52,41.46,41.46,137100.0,33.3849,33.3929,33.3447,33.3447,137100.0
2013-04-29 13:15:00,41.47,41.5,41.43,41.44,85600.0,33.3527,33.3769,33.3206,33.3286,85600.0
2013-04-29 13:20:00,41.45,41.5,41.45,41.5,61200.0,33.3366,33.3769,33.3366,33.3769,61200.0
2013-04-29 13:25:00,41.5,41.54,41.47,41.54,60000.0,33.3769,33.409,33.3527,33.409,60000.0
2013-04-29 13:30:00,41.54,41.55,41.51,41.53,76800.0,33.409,33.4171,33.3849,33.401,76800.0
2013-04-29 13:35:00,41.53,41.54,41.51,41.52,102500.0,33.401,33.409,33.3849,33.3929,102500.0
2013-04-29 13:40:00,41.51,41.62,41.51,41.6,195100.0,33.3849,33.4734,33.3849,33.4573,195100.0
2013-04-29 13:45:00,41.6,41.6,41.54,41.56,89400.0,33.4573,33.4573,33.409,33.4251,89400.0
2013-04-29 13:50:00,41.55,41.75,41.55,41.75,375200.0,33.4171,33.5779,33.4171,33.5779,375200.0
2013-04-29 13:55:00,41.75,41.79,41.69,41.7,152200.0,33.5779,33.6101,33.5297,33.5377,152200.0
2013-04-29 14:00:00,41.7,41.85,41.69,41.84,251700.0,33.5377,33.6583,33.5297,33.6503,251700.0
2013-04-29 14:05:00,41.84,41.97,41.84,41.94,308300.0,33.6503,33.7549,33.6503,33.7307,308300.0
2013-04-29 14:10:00,41.95,41.98,41.91,41.92,233800.0,33.7388,33.7629,33.7066,33.7146,233800.0
2013-04-29 14:15:00,41.92,41.95,41.84,41.84,137200.0,33.7146,33.7388,33.6503,33.6503,137200.0
2013-04-29 14:20:00,41.84,41.85,41.79,41.82,118500.0,33.6503,33.6583,33.6101,33.6342,118500.0
2013-04-29 14:25:00,41.82,41.97,41.8,41.97,186300.0,33.6342,33.7549,33.6181,33.7549,186300.0
2013-04-29 14:30:00,41.97,41.98,41.85,41.85,157500.0,33.7549,33.7629,33.6583,33.6583,157500.0
2013-04-29 14:35:00,41.85,41.96,41.82,41.88,109400.0,33.6583,33.7468,33.6342,33.6825,109400.0
2013-04-29 14:40:00,41.88,41.92,41.87,41.9,109600.0,33.6825,33.7146,33.6744,33.6986,109600.0
2013-04-29 14:45:00,41.9,41.92,41.9,41.92,76700.0,33.6986,33.7146,33.6986,33.7146,76700.0
2013-04-29 14:50:00,41.92,41.96,41.89,41.9,128200.0,33.7146,33.7468,33.6905,33.6986,128200.0
2013-04-29 14:55:00,41.89,41.9,41.86,41.88,85100.0,33.6905,33.6986,33.6664,33.6825,85100.0
2013-04-29 15:00:00,41.88,41.89,41.82,41.83,73600.0,33.6825,33.6905,33.6342,33.6423,73600.0
2013-04-29 15:05:00,41.82,41.84,41.77,41.83,189700.0,33.6342,33.6503,33.594,33.6423,189700.0
2013-04-29 15:10:00,41.82,41.84,41.81,41.82,93700.0,33.6342,33.6503,33.6262,33.6342,93700.0
2013-04-29 15:15:00,41.83,41.86,41.79,41.8,150500.0,33.6423,33.6664,33.6101,33.6181,150500.0
2013-04-29 15:20:00,41.79,41.8,41.74,41.74,84100.0,33.6101,33.6181,33.5699,33.5699,84100.0
2013-04-29 15:25:00,41.74,41.79,41.69,41.75,153600.0,33.5699,33.6101,33.5297,33.5779,153600.0
2013-04-29 15:30:00,41.75,41.75,41.69,41.72,123500.0,33.5779,33.5779,33.5297,33.5538,123500.0
2013-04-29 15:35:00,41.71,41.72,41.64,41.65,113900.0,33.5458,33.5538,33.4895,33.4975,113900.0
2013-04-29 15:40:00,41.64,41.71,41.64,41.66,311900.0,33.4895,33.5458,33.4895,33.5055,311900.0
2013-04-29 15:45:00,41.65,41.69,41.58,41.58,277300.0,33.4975,33.5297,33.4412,33.4412,277300.0
2013-04-29 15:50:00,41.59,41.63,41.57,41.58,253600.0,33.4492,33.4814,33.4332,33.4412,253600.0
2013-04-29 15:55:00,41.57,41.6,41.53,41.58,417400.0,33.4332,33.4573,33.401,33.4412,417400.0
2013-04-30 09:30:00,41.6,42.17,41.56,42.15,363300.0,33.4573,33.9157,33.4251,33.8996,363300.0
2013-04-30 09:35:00,42.12,42.15,41.85,42.02,464900.0,33.8755,33.8996,33.6583,33.7951,464900.0
2013-04-30 09:40:00,42.02,42.07,41.68,41.94,489000.0,33.7951,33.8353,33.5216,33.7307,489000.0
2013-04-30 09:45:00,41.94,41.97,41.83,41.95,344400.0,33.7307,33.7549,33.6423,33.7388,344400.0
2013-04-30 09:50:00,41.96,42.01,41.9,41.93,290300.0,33.7468,33.787,33.6986,33.7227,290300.0
2013-04-30 09:55:00,41.94,41.94,41.75,41.85,391100.0,33.7307,33.7307,33.5779,33.6583,391100.0
2013-04-30 10:00:00,41.86,41.98,41.67,41.78,287100.0,33.6664,33.7629,33.5136,33.602,287100.0
2013-04-30 10:05:00,41.78,41.85,41.74,41.81,182000.0,33.602,33.6583,33.5699,33.6262,182000.0
2013-04-30 10:10:00,41.81,41.96,41.77,41.93,154700.0,33.6262,33.7468,33.594,33.7227,154700.0
2013-04-30 10:15:00,41.93,42.11,41.87,41.9,231500.0,33.7227,33.8675,33.6744,33.6986,231500.0
2013-04-30 10:20:00,41.9,41.96,41.86,41.9,88700.0,33.6986,33.7468,33.6664,33.6986,88700.0
2013-04-30 10:25:00,41.9,41.9,41.79,41.8,164400.0,33.6986,33.6986,33.6101,33.6181,164400.0
2013-04-30 10:30:00,41.8,41.9,41.79,41.84,121800.0,33.6181,33.6986,33.6101,33.6503,121800.0
2013-04-30 10:35:00,41.84,41.95,41.83,41.95,102300.0,33.6503,33.7388,33.6423,33.7388,102300.0
2013-04-30 10:40:00,41.95,42.07,41.94,42.07,109000.0,33.7388,33.8353,33.7307,33.8353,109000.0
2013-04-30 10:45:00,42.07,42.11,42.01,42.03,259000.0,33.8353,33.8675,33.787,33.8031,259000.0
2013-04-30 10:50:00,42.02,42.03,41.95,41.97,114900.0,33.7951,33.8031,33.7388,33.7549,114900.0
2013-04-30 10:55:00,41.98,41.98,41.83,41.88,224800.0,33.7629,33.7629,33.6423,33.6825,224800.0
2013-04-30 11:00:00,41.88,41.97,41.87,41.91,109800.0,33.6825,33.7549,33.6744,33.7066,109800.0
2013-04-30 11:05:00,41.91,42.04,41.91,42.01,70100.0,33.7066,33.8112,33.7066,33.787,70100.0
2013-04-30 11:10:00,42.01,42.06,41.97,41.98,117000.0,33.787,33.8272,33.7549,33.7629,117000.0
2013-04-30 11:15:00,41.97,42.05,41.97,42.03,83100.0,33.7549,33.8192,33.7549,33.8031,83100.0
2013-04-30 11:20:00,42.02,42.1,42.02,42.03,356900.0,33.7951,33.8594,33.7951,33.8031,356900.0
2013-04-30 11:25:00,42.02,42.11,42.02,42.06,127300.0,33.7951,33.8675,33.7951,33.8272,127300.0
2013-04-30 11:30:00,42.06,42.3,42.05,42.26,315900.0,33.8272,34.0203,33.8192,33.9881,315900.0
2013-04-30 11:35:00,42.26,42.32,42.23,42.3,203300.0,33.9881,34.0364,33.964,34.0203,203300.0
2013-04-30 11:40:00,42.31,42.32,42.24,42.28,114300.0,34.0283,34.0364,33.972,34.0042,114300.0
2013-04-30 11:45:00,42.27,42.28,42.21,42.24,104000.0,33.9961,34.0042,33.9479,33.972,104000.0
2013-04-30 11:50:00,42.24,42.41,42.22,42.4,226900.0,33.972,34.1087,33.9559,34.1007,226900.0
2013-04-30 11:55:00,42.39,42.43,42.38,42.41,103100.0,34.0926,34.1248,34.0846,34.1087,103100.0
2013-04-30 12:00:00,42.42,42.42,42.28,42.28,131200.0,34.1168,34.1168,34.0042,34.0042,131200.0
2013-04-30 12:05:00,42.29,42.4,42.28,42.39,117000.0,34.0122,34.1007,34.0042,34.0926,117000.0
2013-04-30 12:10:00,42.39,42.43,42.37,42.41,117600.0,34.0926,34.1248,34.0766,34.1087,117600.0
2013-04-30 12:15:00,42.41,42.48,42.39,42.46,210600.0,34.1087,34.165,34.0926,34.1489,210600.0
2013-04-30 12:20:00,42.46,42.46,42.33,42.34,112700.0,34.1489,34.1489,34.0444,34.0524,112700.0
2013-04-30 12:25:00,42.33,42.33,42.2,42.2,96500.0,34.0444,34.0444,33.9398,33.9398,96500.0
2013-04-30 12:30:00,42.19,42.21,42.15,42.2,116600.0,33.9318,33.9479,33.8996,33.9398,116600.0
2013-04-30 12:35:00,42.2,42.24,42.18,42.23,53900.0,33.9398,33.972,33.9238,33.964,53900.0
2013-04-30 12:40:00,42.23,42.26,42.19,42.2,188300.0,33.964,33.9881,33.9318,33.9398,188300.0
2013-04-30 12:45:00,42.2,42.3,42.19,42.28,184000.0,33.9398,34.0203,33.9318,34.0042,184000.0
2013-04-30 12:50:00,42.27,42.32,42.27,42.31,166300.0,33.9961,34.0364,33.9961,34.0283,166300.0
2013-04-30 12:55:00,42.31,42.41,42.3,42.4,504900.0,34.0283,34.1087,34.0203,34.1007,504900.0
2013-04-30 13:00:00,42.4,42.43,42.39,42.39,99800.0,34.1007,34.1248,34.0926,34.0926,99800.0
2013-04-30 13:05:00,42.39,42.5,42.39,42.49,216100.0,34.0926,34.1811,34.0926,34.1731,216100.0
2013-04-30 13:10:00,42.5,42.66,42.49,42.57,581300.0,34.1811,34.3098,34.1731,34.2374,581300.0
2013-04-30 13:15:00,42.58,42.63,42.56,42.56,158500.0,34.2455,34.2857,34.2294,34.2294,158500.0
2013-04-30 13:20:00,42.57,42.57,42.52,42.52,119600.0,34.2374,34.2374,34.1972,34.1972,119600.0
2013-04-30 13:25:00,42.52,42.53,42.48,42.51,109400.0,34.1972,34.2052,34.165,34.1892,109400.0
2013-04-30 13:30:00,42.52,42.57,42.5,42.54,284200.0,34.1972,34.2374,34.1811,34.2133,284200.0
2013-04-30 13:35:00,42.54,42.6,42.52,42.6,190700.0,34.2133,34.2615,34.1972,34.2615,190700.0
2013-04-30 13:40:00,42.59,42.64,42.56,42.64,342800.0,34.2535,34.2937,34.2294,34.2937,342800.0
2013-04-30 13:45:00,42.64,42.69,42.63,42.65,220200.0,34.2937,34.3339,34.2857,34.3018,220200.0
2013-04-30 13:50:00,42.66,42.78,42.64,42.74,394100.0,34.3098,34.4063,34.2937,34.3741,394100.0
2013-04-30 13:55:00,42.74,42.79,42.74,42.77,171000.0,34.3741,34.4144,34.3741,34.3983,171000.0
2013-04-30 14:00:00,42.76,42.77,42.55,42.55,418500.0,34.3902,34.3983,34.2213,34.2213,418500.0
2013-04-30 14:05:00,42.55,42.55,42.32,42.38,897900.0,34.2213,34.2213,34.0364,34.0846,897900.0
2013-04-30 14:10:00,42.38,42.49,42.37,42.4,201900.0,34.0846,34.1731,34.0766,34.1007,201900.0
2013-04-30 14:15:00,42.4,42.41,42.31,42.36,340800.0,34.1007,34.1087,34.0283,34.0685,340800.0
2013-04-30 14:20:00,42.36,42.48,42.35,42.47,250300.0,34.0685,34.165,34.0605,34.157,250300.0
2013-04-30 14:25:00,42.47,42.58,42.46,42.56,181200.0,34.157,34.2455,34.1489,34.2294,181200.0
2013-04-30 14:30:00,42.57,42.62,42.52,42.57,384500.0,34.2374,34.2776,34.1972,34.2374,384500.0
2013-04-30 14:35:00,42.57,42.71,42.57,42.67,243800.0,34.2374,34.35,34.2374,34.3178,243800.0
2013-04-30 14:40:00,42.67,42.73,42.63,42.72,367500.0,34.3178,34.3661,34.2857,34.3581,367500.0
2013-04-30 14:45:00,42.72,42.76,42.68,42.68,239600.0,34.3581,34.3902,34.3259,34.3259,239600.0
2013-04-30 14:50:00,42.68,42.69,42.6,42.63,211100.0,34.3259,34.3339,34.2615,34.2857,211100.0
2013-04-30 14:55:00,42.65,42.69,42.61,42.68,234000.0,34.3018,34.3339,34.2696,34.3259,234000.0
2013-04-30 15:00:00,42.68,42.71,42.62,42.66,400200.0,34.3259,34.35,34.2776,34.3098,400200.0
2013-04-30 15:05:00,42.66,42.66,42.57,42.58,198000.0,34.3098,34.3098,34.2374,34.2455,198000.0
2013-04-30 15:10:00,42.58,42.62,42.51,42.61,282600.0,34.2455,34.2776,34.1892,34.2696,282600.0
2013-04-30 15:15:00,42.61,42.71,42.61,42.66,237000.0,34.2696,34.35,34.2696,34.3098,237000.0
2013-04-30 15:20:00,42.65,42.78,42.65,42.74,327600.0,34.3018,34.4063,34.3018,34.3741,327600.0
2013-04-30 15:25:00,42.74,42.74,42.7,42.71,230700.0,34.3741,34.3741,34.342,34.35,230700.0
2013-04-30 15:30:00,42.7,42.8,42.7,42.79,352800.0,34.342,34.4224,34.342,34.4144,352800.0
2013-04-30 15:35:00,42.79,42.82,42.69,42.75,582600.0,34.4144,34.4385,34.3339,34.3822,582600.0
2013-04-30 15:40:00,42.76,42.78,42.72,42.77,257400.0,34.3902,34.4063,34.3581,34.3983,257400.0
2013-04-30 15:45:00,42.76,42.77,42.71,42.75,427300.0,34.3902,34.3983,34.35,34.3822,427300.0
2013-04-30 15:50:00,42.75,42.78,42.74,42.74,578100.0,34.3822,34.4063,34.3741,34.3741,578100.0
2013-04-30 15:55:00,42.74,42.82,42.72,42.78,952600.0,34.3741,34.4385,34.3581,34.4063,952600.0
2013-05-01 09:30:00,42.01,42.11,41.76,41.95,656600.0,33.787,33.8675,33.586,33.7388,656600.0
2013-05-01 09:35:00,41.96,42.19,41.92,42.09,365200.0,33.7468,33.9318,33.7146,33.8514,365200.0
2013-05-01 09:40:00,42.09,42.12,41.9,42.0,197200.0,33.8514,33.8755,33.6986,33.779,197200.0
2013-05-01 09:45:00,42.01,42.23,41.9,41.92,228800.0,33.787,33.964,33.6986,33.7146,228800.0
2013-05-01 09:50:00,41.92,41.99,41.87,41.94,199500.0,33.7146,33.7709,33.6744,33.7307,199500.0
2013-05-01 09:55:00,41.94,42.03,41.91,42.03,175800.0,33.7307,33.8031,33.7066,33.8031,175800.0
2013-05-01 10:00:00,42.04,42.18,41.97,42.04,176400.0,33.8112,33.9238,33.7549,33.8112,176400.0
2013-05-01 10:05:00,42.03,42.04,41.81,41.82,177100.0,33.8031,33.8112,33.6262,33.6342,177100.0
2013-05-01 10:10:00,41.81,41.87,41.71,41.71,337200.0,33.6262,33.6744,33.5458,33.5458,337200.0
2013-05-01 10:15:00,41.71,41.84,41.69,41.78,148400.0,33.5458,33.6503,33.5297,33.602,148400.0
2013-05-01 10:20:00,41.79,41.86,41.77,41.82,134300.0,33.6101,33.6664,33.594,33.6342,134300.0
2013-05-01 10:25:00,41.83,41.93,41.8,41.87,150800.0,33.6423,33.7227,33.6181,33.6744,150800.0
2013-05-01 10:30:00,41.87,41.94,41.83,41.86,307100.0,33.6744,33.7307,33.6423,33.6664,307100.0
2013-05-01 10:35:00,41.84,41.86,41.76,41.82,165100.0,33.6503,33.6664,33.586,33.6342,165100.0
2013-05-01 10:40:00,41.81,41.91,41.79,41.9,118300.0,33.6262,33.7066,33.6101,33.6986,118300.0
2013-05-01 10:45:00,41.9,42.05,41.89,42.05,214300.0,33.6986,33.8192,33.6905,33.8192,214300.0
2013-05-01 10:50:00,42.05,42.19,42.04,42.18,139200.0,33.8192,33.9318,33.8112,33.9238,139200.0
2013-05-01 10:55:00,42.17,42.17,42.05,42.06,86400.0,33.9157,33.9157,33.8192,33.8272,86400.0
2013-05-01 11:00:00,42.05,42.09,41.94,42.07,102700.0,33.8192,33.8514,33.7307,33.8353,102700.0
2013-05-01 11:05:00,42.07,42.22,42.06,42.13,140300.0,33.8353,33.9559,33.8272,33.8835,140300.0
2013-05-01 11:10:00,42.13,42.21,42.1,42.19,61500.0,33.8835,33.9479,33.8594,33.9318,61500.0
2013-05-01 11:15:00,42.19,42.31,42.19,42.29,104700.0,33.9318,34.0283,33.9318,34.0122,104700.0
2013-05-01 11:20:00,42.28,42.33,42.17,42.31,116800.0,34.0042,34.0444,33.9157,34.0283,116800.0
2013-05-01 11:25:00,42.3,42.3,42.14,42.21,105700.0,34.0203,34.0203,33.8916,33.9479,105700.0
2013-05-01 11:30:00,42.21,42.26,42.08,42.22,270100.0,33.9479,33.9881,33.8433,33.9559,270100.0
2013-05-01 11:35:00,42.21,42.22,42.1,42.12,146000.0,33.9479,33.9559,33.8594,33.8755,146000.0
2013-05-01 11:40:00,42.12,42.18,42.05,42.08,141500.0,33.8755,33.9238,33.8192,33.8433,141500.0
2013-05-01 11:45:00,42.08,42.09,41.9,42.02,176900.0,33.8433,33.8514,33.6986,33.7951,176900.0
2013-05-01 11:50:00,42.02,42.07,41.99,42.07,96500.0,33.7951,33.8353,33.7709,33.8353,96500.0
2013-05-01 11:55:00,42.06,42.09,42.0,42.08,107500.0,33.8272,33.8514,33.779,33.8433,107500.0
2013-05-01 12:00:00,42.07,42.15,42.04,42.14,152100.0,33.8353,33.8996,33.8112,33.8916,152100.0
2013-05-01 12:05:00,42.14,42.21,42.13,42.17,114500.0,33.8916,33.9479,33.8835,33.9157,114500.0
2013-05-01 12:10:00,42.16,42.17,42.05,42.13,83900.0,33.9077,33.9157,33.8192,33.8835,83900.0
2013-05-01 12:15:00,42.12,42.15,42.09,42.11,43700.0,33.8755,33.8996,33.8514,33.8675,43700.0
2013-05-01 12:20:00,42.11,42.15,42.08,42.09,121000.0,33.8675,33.8996,33.8433,33.8514,121000.0
2013-05-01 12:25:00,42.09,42.1,42.04,42.07,125000.0,33.8514,33.8594,33.8112,33.8353,125000.0
2013-05-01 12:30:00,42.07,42.09,41.99,42.02,119100.0,33.8353,33.8514,33.7709,33.7951,119100.0
2013-05-01 12:35:00,42.01,42.02,41.96,41.97,60000.0,33.787,33.7951,33.7468,33.7549,60000.0
2013-05-01 12:40:00,41.97,42.02,41.97,41.97,47100.0,33.7549,33.7951,33.7549,33.7549,47100.0
2013-05-01 12:45:00,41.97,42.02,41.97,42.0,50400.0,33.7549,33.7951,33.7549,33.779,50400.0
2013-05-01 12:50:00,41.99,42.09,41.99,42.09,82400.0,33.7709,33.8514,33.7709,33.8514,82400.0
2013-05-01 12:55:00,42.08,42.1,42.02,42.05,87200.0,33.8433,33.8594,33.7951,33.8192,87200.0
2013-05-01 13:00:00,42.04,42.05,41.96,41.97,75200.0,33.8112,33.8192,33.7468,33.7549,75200.0
2013-05-01 13:05:00,41.97,42.03,41.96,42.02,122600.0,33.7549,33.8031,33.7468,33.7951,122600.0
2013-05-01 13:10:00,42.01,42.08,41.98,42.0,77300.0,33.787,33.8433,33.7629,33.779,77300.0
2013-05-01 13:15:00,41.98,42.03,41.96,42.02,59700.0,33.7629,33.8031,33.7468,33.7951,59700.0
2013-05-01 13:20:00,42.01,42.06,42.0,42.04,48100.0,33.787,33.8272,33.779,33.8112,48100.0
2013-05-01 13:25:00,42.04,42.11,42.04,42.08,42200.0,33.8112,33.8675,33.8112,33.8433,42200.0
2013-05-01 13:30:00,42.08,42.09,41.97,41.98,62700.0,33.8433,33.8514,33.7549,33.7629,62700.0
2013-05-01 13:35:00,41.98,42.01,41.96,41.98,94400.0,33.7629,33.787,33.7468,33.7629,94400.0
2013-05-01 13:40:00,41.97,42.0,41.9,41.97,121700.0,33.7549,33.779,33.6986,33.7549,121700.0
2013-05-01 13:45:00,41.95,41.96,41.88,41.91,71400.0,33.7388,33.7468,33.6825,33.7066,71400.0
2013-05-01 13:50:00,41.9,41.92,41.85,41.91,56400.0,33.6986,33.7146,33.6583,33.7066,56400.0
2013-05-01 13:55:00,41.92,41.92,41.86,41.89,63800.0,33.7146,33.7146,33.6664,33.6905,63800.0
2013-05-01 14:00:00,41.89,41.99,41.89,41.95,144400.0,33.6905,33.7709,33.6905,33.7388,144400.0
2013-05-01 14:05:00,41.94,42.02,41.92,41.99,121900.0,33.7307,33.7951,33.7146,33.7709,121900.0
2013-05-01 14:10:00,41.99,42.1,41.95,42.09,169500.0,33.7709,33.8594,33.7388,33.8514,169500.0
2013-05-01 14:15:00,42.09,42.1,42.0,42.02,92100.0,33.8514,33.8594,33.779,33.7951,92100.0
2013-05-01 14:20:00,42.02,42.14,42.02,42.06,143900.0,33.7951,33.8916,33.7951,33.8272,143900.0
2013-05-01 14:25:00,42.07,42.18,42.05,42.16,241000.0,33.8353,33.9238,33.8192,33.9077,241000.0
2013-05-01 14:30:00,42.15,42.21,42.07,42.11,127900.0,33.8996,33.9479,33.8353,33.8675,127900.0
2013-05-01 14:35:00,42.1,42.16,42.09,42.11,116200.0,33.8594,33.9077,33.8514,33.8675,116200.0
2013-05-01 14:40:00,42.11,42.12,42.07,42.11,136700.0,33.8675,33.8755,33.8353,33.8675,136700.0
2013-05-01 14:45:00,42.11,42.2,42.08,42.2,133400.0,33.8675,33.9398,33.8433,33.9398,133400.0
2013-05-01 14:50:00,42.19,42.26,42.17,42.23,126500.0,33.9318,33.9881,33.9157,33.964,126500.0
2013-05-01 14:55:00,42.23,42.24,42.15,42.17,101500.0,33.964,33.972,33.8996,33.9157,101500.0
2013-05-01 15:00:00,42.16,42.18,42.11,42.17,112400.0,33.9077,33.9238,33.8675,33.9157,112400.0
2013-05-01 15:05:00,42.17,42.22,42.15,42.15,165500.0,33.9157,33.9559,33.8996,33.8996,165500.0
2013-05-01 15:10:00,42.15,42.15,42.06,42.08,118700.0,33.8996,33.8996,33.8272,33.8433,118700.0
2013-05-01 15:15:00,42.06,42.08,42.01,42.06,127700.0,33.8272,33.8433,33.787,33.8272,127700.0
2013-05-01 15:20:00,42.07,42.07,42.01,42.01,200800.0,33.8353,33.8353,33.787,33.787,200800.0
2013-05-01 15:25:00,42.01,42.05,42.0,42.03,219500.0,33.787,33.8192,33.779,33.8031,219500.0
2013-05-01 15:30:00,42.02,42.08,42.0,42.06,164700.0,33.7951,33.8433,33.779,33.8272,164700.0
2013-05-01 15:35:00,42.05,42.08,41.98,42.0,226100.0,33.8192,33.8433,33.7629,33.779,226100.0
2013-05-01 15:40:00,42.0,42.06,42.0,42.03,339800.0,33.779,33.8272,33.779,33.8031,339800.0
2013-05-01 15:45:00,42.03,42.08,42.03,42.05,337500.0,33.8031,33.8433,33.8031,33.8192,337500.0
2013-05-01 15:50:00,42.06,42.11,42.04,42.07,424000.0,33.8272,33.8675,33.8112,33.8353,424000.0
2013-05-01 15:55:00,42.06,42.13,42.06,42.11,481600.0,33.8272,33.8835,33.8272,33.8675,481600.0
2013-05-02 09:30:00,42.21,42.38,42.0,42.33,279600.0,33.9479,34.0846,33.779,34.0444,279600.0
2013-05-02 09:35:00,42.32,42.37,42.07,42.09,206000.0,34.0364,34.0766,33.8353,33.8514,206000.0
2013-05-02 09:40:00,42.1,42.1,41.84,41.84,154700.0,33.8594,33.8594,33.6503,33.6503,154700.0
2013-05-02 09:45:00,41.85,42.01,41.84,41.95,237900.0,33.6583,33.787,33.6503,33.7388,237900.0
2013-05-02 09:50:00,41.95,42.02,41.91,41.94,125500.0,33.7388,33.7951,33.7066,33.7307,125500.0
2013-05-02 09:55:00,41.94,41.95,41.86,41.87,214300.0,33.7307,33.7388,33.6664,33.6744,214300.0
2013-05-02 10:00:00,41.87,42.01,41.86,42.01,123100.0,33.6744,33.787,33.6664,33.787,123100.0
2013-05-02 10:05:00,42.0,42.1,42.0,42.07,140800.0,33.779,33.8594,33.779,33.8353,140800.0
2013-05-02 10:10:00,42.07,42.3,42.07,42.3,133800.0,33.8353,34.0203,33.8353,34.0203,133800.0
2013-05-02 10:15:00,42.29,42.33,42.27,42.29,106300.0,34.0122,34.0444,33.9961,34.0122,106300.0
2013-05-02 10:20:00,42.29,42.36,42.26,42.28,89000.0,34.0122,34.0685,33.9881,34.0042,89000.0
2013-05-02 10:25:00,42.29,42.33,42.27,42.31,50200.0,34.0122,34.0444,33.9961,34.0283,50200.0
2013-05-02 10:30:00,42.31,42.31,42.08,42.12,290300.0,34.0283,34.0283,33.8433,33.8755,290300.0
2013-05-02 10:35:00,42.12,42.16,42.03,42.05,118500.0,33.8755,33.9077,33.8031,33.8192,118500.0
2013-05-02 10:40:00,42.06,42.11,42.02,42.11,141400.0,33.8272,33.8675,33.7951,33.8675,141400.0
2013-05-02 10:45:00,42.1,42.16,42.04,42.04,146000.0,33.8594,33.9077,33.8112,33.8112,146000.0
2013-05-02 10:50:00,42.04,42.06,41.97,41.98,272900.0,33.8112,33.8272,33.7549,33.7629,272900.0
2013-05-02 10:55:00,41.98,42.01,41.93,41.95,189500.0,33.7629,33.787,33.7227,33.7388,189500.0
2013-05-02 11:00:00,41.96,42.13,41.95,42.0,249000.0,33.7468,33.8835,33.7388,33.779,249000.0
2013-05-02 11:05:00,42.0,42.09,42.0,42.05,117500.0,33.779,33.8514,33.779,33.8192,117500.0
2013-05-02 11:10:00,42.06,42.18,42.05,42.14,161300.0,33.8272,33.9238,33.8192,33.8916,161300.0
2013-05-02 11:15:00,42.14,42.17,42.09,42.16,124800.0,33.8916,33.9157,33.8514,33.9077,124800.0
2013-05-02 11:20:00,42.17,42.2,42.14,42.17,135000.0,33.9157,33.9398,33.8916,33.9157,135000.0
2013-05-02 11:25:00,42.18,42.24,42.16,42.22,93700.0,33.9238,33.972,33.9077,33.9559,93700.0
2013-05-02 11:30:00,42.22,42.24,42.2,42.22,86200.0,33.9559,33.972,33.9398,33.9559,86200.0
2013-05-02 11:35:00,42.22,42.25,42.14,42.14,83300.0,33.9559,33.9801,33.8916,33.8916,83300.0
2013-05-02 11:40:00,42.15,42.2,42.14,42.19,51700.0,33.8996,33.9398,33.8916,33.9318,51700.0
2013-05-02 11:45:00,42.2,42.22,42.18,42.19,46200.0,33.9398,33.9559,33.9238,33.9318,46200.0
2013-05-02 11:50:00,42.2,42.25,42.2,42.22,42300.0,33.9398,33.9801,33.9398,33.9559,42300.0
2013-05-02 11:55:00,42.21,42.28,42.2,42.28,89900.0,33.9479,34.0042,33.9398,34.0042,89900.0
2013-05-02 12:00:00,42.28,42.37,42.26,42.37,110500.0,34.0042,34.0766,33.9881,34.0766,110500.0
2013-05-02 12:05:00,42.37,42.4,42.36,42.37,79900.0,34.0766,34.1007,34.0685,34.0766,79900.0
2013-05-02 12:10:00,42.37,42.48,42.36,42.44,119800.0,34.0766,34.165,34.0685,34.1329,119800.0
2013-05-02 12:15:00,42.44,42.5,42.43,42.48,54000.0,34.1329,34.1811,34.1248,34.165,54000.0
2013-05-02 12:20:00,42.48,42.49,42.42,42.44,49500.0,34.165,34.1731,34.1168,34.1329,49500.0
2013-05-02 12:25:00,42.42,42.43,42.3,42.34,84900.0,34.1168,34.1248,34.0203,34.0524,84900.0
2013-05-02 12:30:00,42.34,42.35,42.28,42.32,66100.0,34.0524,34.0605,34.0042,34.0364,66100.0
2013-05-02 12:35:00,42.31,42.34,42.27,42.27,31700.0,34.0283,34.0524,33.9961,33.9961,31700.0
2013-05-02 12:40:00,42.27,42.31,42.21,42.21,47800.0,33.9961,34.0283,33.9479,33.9479,47800.0
2013-05-02 12:45:00,42.21,42.27,42.18,42.22,57100.0,33.9479,33.9961,33.9238,33.9559,57100.0
2013-05-02 12:50:00,42.23,42.3,42.22,42.3,40900.0,33.964,34.0203,33.9559,34.0203,40900.0
2013-05-02 12:55:00,42.31,42.36,42.29,42.31,54500.0,34.0283,34.0685,34.0122,34.0283,54500.0
2013-05-02 13:00:00,42.32,42.34,42.28,42.29,46300.0,34.0364,34.0524,34.0042,34.0122,46300.0
2013-05-02 13:05:00,42.29,42.29,42.23,42.24,57000.0,34.0122,34.0122,33.964,33.972,57000.0
2013-05-02 13:10:00,42.24,42.25,42.19,42.21,55800.0,33.972,33.9801,33.9318,33.9479,55800.0
2013-05-02 13:15:00,42.21,42.29,42.2,42.28,45300.0,33.9479,34.0122,33.9398,34.0042,45300.0
2013-05-02 13:20:00,42.27,42.27,42.2,42.2,53500.0,33.9961,33.9961,33.9398,33.9398,53500.0
2013-05-02 13:25:00,42.19,42.25,42.19,42.21,53700.0,33.9318,33.9801,33.9318,33.9479,53700.0
2013-05-02 13:30:00,42.22,42.3,42.21,42.3,328500.0,33.9559,34.0203,33.9479,34.0203,328500.0
2013-05-02 13:35:00,42.3,42.31,42.22,42.26,100700.0,34.0203,34.0283,33.9559,33.9881,100700.0
2013-05-02 13:40:00,42.26,42.36,42.26,42.33,87000.0,33.9881,34.0685,33.9881,34.0444,87000.0
2013-05-02 13:45:00,42.32,42.38,42.32,42.34,82500.0,34.0364,34.0846,34.0364,34.0524,82500.0
2013-05-02 13:50:00,42.33,42.35,42.3,42.3,160500.0,34.0444,34.0605,34.0203,34.0203,160500.0
2013-05-02 13:55:00,42.31,42.32,42.28,42.32,82200.0,34.0283,34.0364,34.0042,34.0364,82200.0
2013-05-02 14:00:00,42.31,42.32,42.28,42.3,97000.0,34.0283,34.0364,34.0042,34.0203,97000.0
2013-05-02 14:05:00,42.3,42.34,42.3,42.34,43600.0,34.0203,34.0524,34.0203,34.0524,43600.0
2013-05-02 14:10:00,42.34,42.35,42.3,42.35,55600.0,34.0524,34.0605,34.0203,34.0605,55600.0
2013-05-02 14:15:00,42.34,42.43,42.33,42.41,80200.0,34.0524,34.1248,34.0444,34.1087,80200.0
2013-05-02 14:20:00,42.42,42.42,42.33,42.34,43400.0,34.1168,34.1168,34.0444,34.0524,43400.0
2013-05-02 14:25:00,42.33,42.4,42.33,42.4,46100.0,34.0444,34.1007,34.0444,34.1007,46100.0
2013-05-02 14:30:00,42.39,42.45,42.37,42.45,86500.0,34.0926,34.1409,34.0766,34.1409,86500.0
2013-05-02 14:35:00,42.45,42.5,42.45,42.5,77400.0,34.1409,34.1811,34.1409,34.1811,77400.0
2013-05-02 14:40:00,42.5,42.56,42.5,42.53,190100.0,34.1811,34.2294,34.1811,34.2052,190100.0
2013-05-02 14:45:00,42.53,42.58,42.52,42.58,74600.0,34.2052,34.2455,34.1972,34.2455,74600.0
2013-05-02 14:50:00,42.58,42.58,42.5,42.51,116200.0,34.2455,34.2455,34.1811,34.1892,116200.0
2013-05-02 14:55:00,42.51,42.53,42.48,42.51,77100.0,34.1892,34.2052,34.165,34.1892,77100.0
2013-05-02 15:00:00,42.52,42.55,42.51,42.55,62100.0,34.1972,34.2213,34.1892,34.2213,62100.0
2013-05-02 15:05:00,42.55,42.55,42.52,42.54,130400.0,34.2213,34.2213,34.1972,34.2133,130400.0
2013-05-02 15:10:00,42.53,42.56,42.51,42.52,115400.0,34.2052,34.2294,34.1892,34.1972,115400.0
2013-05-02 15:15:00,42.52,42.54,42.48,42.53,94000.0,34.1972,34.2133,34.165,34.2052,94000.0
2013-05-02 15:20:00,42.53,42.55,42.51,42.51,99800.0,34.2052,34.2213,34.1892,34.1892,99800.0
2013-05-02 15:25:00,42.51,42.55,42.5,42.55,148900.0,34.1892,34.2213,34.1811,34.2213,148900.0
2013-05-02 15:30:00,42.56,42.6,42.53,42.59,177800.0,34.2294,34.2615,34.2052,34.2535,177800.0
2013-05-02 15:35:00,42.58,42.59,42.54,42.58,147800.0,34.2455,34.2535,34.2133,34.2455,147800.0
2013-05-02 15:40:00,42.57,42.58,42.55,42.55,173100.0,34.2374,34.2455,34.2213,34.2213,173100.0
2013-05-02 15:45:00,42.56,42.59,42.45,42.46,340200.0,34.2294,34.2535,34.1409,34.1489,340200.0
2013-05-02 15:50:00,42.47,42.51,42.46,42.46,300100.0,34.157,34.1892,34.1489,34.1489,300100.0
2013-05-02 15:55:00,42.46,42.49,42.4,42.41,591000.0,34.1489,34.1731,34.1007,34.1087,591000.0
2013-05-03 09:30:00,42.8,42.98,42.79,42.86,279700.0,34.4224,34.5672,34.4144,34.4707,279700.0
2013-05-03 09:35:00,42.89,43.15,42.85,43.15,275200.0,34.4948,34.7039,34.4626,34.7039,275200.0
2013-05-03 09:40:00,43.15,43.24,42.94,42.95,248500.0,34.7039,34.7763,34.535,34.543,248500.0
2013-05-03 09:45:00,42.95,43.09,42.9,42.91,163400.0,34.543,34.6556,34.5028,34.5109,163400.0
2013-05-03 09:50:00,42.92,42.95,42.68,42.84,187000.0,34.5189,34.543,34.3259,34.4546,187000.0
2013-05-03 09:55:00,42.84,43.05,42.83,42.97,215900.0,34.4546,34.6235,34.4465,34.5591,215900.0
2013-05-03 10:00:00,42.96,43.0,42.77,42.84,139100.0,34.5511,34.5832,34.3983,34.4546,139100.0
2013-05-03 10:05:00,42.83,42.84,42.72,42.73,126200.0,34.4465,34.4546,34.3581,34.3661,126200.0
2013-05-03 10:10:00,42.74,42.75,42.62,42.69,227700.0,34.3741,34.3822,34.2776,34.3339,227700.0
2013-05-03 10:15:00,42.69,42.84,42.68,42.8,311200.0,34.3339,34.4546,34.3259,34.4224,311200.0
2013-05-03 10:20:00,42.8,42.91,42.79,42.85,220700.0,34.4224,34.5109,34.4144,34.4626,220700.0
2013-05-03 10:25:00,42.85,43.2,42.85,43.16,340000.0,34.4626,34.7441,34.4626,34.7119,340000.0
2013-05-03 10:30:00,43.16,43.2,43.13,43.13,162200.0,34.7119,34.7441,34.6878,34.6878,162200.0
2013-05-03 10:35:00,43.13,43.19,43.1,43.1,137800.0,34.6878,34.7361,34.6637,34.6637,137800.0
2013-05-03 10:40:00,43.1,43.12,43.01,43.04,207000.0,34.6637,34.6798,34.5913,34.6154,207000.0
2013-05-03 10:45:00,43.04,43.08,43.02,43.08,92800.0,34.6154,34.6476,34.5993,34.6476,92800.0
2013-05-03 10:50:00,43.07,43.14,43.06,43.14,92400.0,34.6395,34.6958,34.6315,34.6958,92400.0
2013-05-03 10:55:00,43.14,43.2,43.11,43.11,169100.0,34.6958,34.7441,34.6717,34.6717,169100.0
2013-05-03 11:00:00,43.11,43.12,42.97,42.98,81900.0,34.6717,34.6798,34.5591,34.5672,81900.0
2013-05-03 11:05:00,42.98,43.05,42.97,43.03,103400.0,34.5672,34.6235,34.5591,34.6074,103400.0
2013-05-03 11:10:00,43.03,43.07,42.98,42.98,126700.0,34.6074,34.6395,34.5672,34.5672,126700.0
2013-05-03 11:15:00,42.97,42.98,42.84,42.85,122300.0,34.5591,34.5672,34.4546,34.4626,122300.0
2013-05-03 11:20:00,42.84,42.86,42.76,42.76,179200.0,34.4546,34.4707,34.3902,34.3902,179200.0
2013-05-03 11:25:00,42.76,42.79,42.67,42.68,143900.0,34.3902,34.4144,34.3178,34.3259,143900.0
2013-05-03 11:30:00,42.68,42.86,42.68,42.81,161900.0,34.3259,34.4707,34.3259,34.4304,161900.0
2013-05-03 11:35:00,42.81,42.83,42.8,42.8,92300.0,34.4304,34.4465,34.4224,34.4224,92300.0
2013-05-03 11:40:00,42.81,42.83,42.75,42.75,76200.0,34.4304,34.4465,34.3822,34.3822,76200.0
2013-05-03 11:45:00,42.75,42.78,42.75,42.75,77600.0,34.3822,34.4063,34.3822,34.3822,77600.0
2013-05-03 11:50:00,42.75,42.81,42.75,42.79,55600.0,34.3822,34.4304,34.3822,34.4144,55600.0
2013-05-03 11:55:00,42.79,42.8,42.71,42.76,100200.0,34.4144,34.4224,34.35,34.3902,100200.0
2013-05-03 12:00:00,42.76,42.85,42.75,42.83,51400.0,34.3902,34.4626,34.3822,34.4465,51400.0
2013-05-03 12:05:00,42.83,42.88,42.78,42.78,83700.0,34.4465,34.4867,34.4063,34.4063,83700.0
2013-05-03 12:10:00,42.79,42.8,42.75,42.79,50200.0,34.4144,34.4224,34.3822,34.4144,50200.0
2013-05-03 12:15:00,42.79,42.86,42.78,42.82,55500.0,34.4144,34.4707,34.4063,34.4385,55500.0
2013-05-03 12:20:00,42.83,42.84,42.75,42.78,73700.0,34.4465,34.4546,34.3822,34.4063,73700.0
2013-05-03 12:25:00,42.78,42.81,42.77,42.79,55300.0,34.4063,34.4304,34.3983,34.4144,55300.0
2013-05-03 12:30:00,42.79,42.89,42.79,42.85,133800.0,34.4144,34.4948,34.4144,34.4626,133800.0
2013-05-03 12:35:00,42.85,42.88,42.83,42.86,82600.0,34.4626,34.4867,34.4465,34.4707,82600.0
2013-05-03 12:40:00,42.87,42.95,42.85,42.89,105500.0,34.4787,34.543,34.4626,34.4948,105500.0
2013-05-03 12:45:00,42.9,42.91,42.87,42.91,99800.0,34.5028,34.5109,34.4787,34.5109,99800.0
2013-05-03 12:50:00,42.9,42.93,42.88,42.9,80700.0,34.5028,34.527,34.4867,34.5028,80700.0
2013-05-03 12:55:00,42.89,42.89,42.81,42.84,58100.0,34.4948,34.4948,34.4304,34.4546,58100.0
2013-05-03 13:00:00,42.84,42.84,42.77,42.83,59500.0,34.4546,34.4546,34.3983,34.4465,59500.0
2013-05-03 13:05:00,42.83,42.83,42.75,42.75,64500.0,34.4465,34.4465,34.3822,34.3822,64500.0
2013-05-03 13:10:00,42.76,42.8,42.75,42.78,41600.0,34.3902,34.4224,34.3822,34.4063,41600.0
2013-05-03 13:15:00,42.78,42.79,42.72,42.72,79600.0,34.4063,34.4144,34.3581,34.3581,79600.0
2013-05-03 13:20:00,42.72,42.75,42.71,42.73,134500.0,34.3581,34.3822,34.35,34.3661,134500.0
2013-05-03 13:25:00,42.73,42.75,42.66,42.68,88900.0,34.3661,34.3822,34.3098,34.3259,88900.0
2013-05-03 13:30:00,42.67,42.74,42.66,42.69,58900.0,34.3178,34.3741,34.3098,34.3339,58900.0
2013-05-03 13:35:00,42.7,42.71,42.66,42.7,89500.0,34.342,34.35,34.3098,34.342,89500.0
2013-05-03 13:40:00,42.69,42.72,42.67,42.72,106200.0,34.3339,34.3581,34.3178,34.3581,106200.0
2013-05-03 13:45:00,42.72,42.74,42.71,42.73,83600.0,34.3581,34.3741,34.35,34.3661,83600.0
2013-05-03 13:50:00,42.72,42.72,42.68,42.68,101000.0,34.3581,34.3581,34.3259,34.3259,101000.0
2013-05-03 13:55:00,42.68,42.7,42.64,42.64,109800.0,34.3259,34.342,34.2937,34.2937,109800.0
2013-05-03 14:00:00,42.64,42.65,42.6,42.61,106400.0,34.2937,34.3018,34.2615,34.2696,106400.0
2013-05-03 14:05:00,42.6,42.61,42.52,42.52,228300.0,34.2615,34.2696,34.1972,34.1972,228300.0
2013-05-03 14:10:00,42.53,42.54,42.47,42.51,155100.0,34.2052,34.2133,34.157,34.1892,155100.0
2013-05-03 14:15:00,42.5,42.51,42.45,42.47,105400.0,34.1811,34.1892,34.1409,34.157,105400.0
2013-05-03 14:20:00,42.47,42.53,42.47,42.49,106100.0,34.157,34.2052,34.157,34.1731,106100.0
2013-05-03 14:25:00,42.49,42.51,42.48,42.48,70300.0,34.1731,34.1892,34.165,34.165,70300.0
2013-05-03 14:30:00,42.49,42.54,42.48,42.53,89900.0,34.1731,34.2133,34.165,34.2052,89900.0
2013-05-03 14:35:00,42.53,42.56,42.52,42.54,79700.0,34.2052,34.2294,34.1972,34.2133,79700.0
2013-05-03 14:40:00,42.54,42.54,42.5,42.5,61200.0,34.2133,34.2133,34.1811,34.1811,61200.0
2013-05-03 14:45:00,42.5,42.54,42.45,42.53,181600.0,34.1811,34.2133,34.1409,34.2052,181600.0
2013-05-03 14:50:00,42.54,42.58,42.48,42.5,95200.0,34.2133,34.2455,34.165,34.1811,95200.0
2013-05-03 14:55:00,42.52,42.56,42.5,42.5,90900.0,34.1972,34.2294,34.1811,34.1811,90900.0
2013-05-03 15:00:00,42.49,42.52,42.48,42.5,68900.0,34.1731,34.1972,34.165,34.1811,68900.0
2013-05-03 15:05:00,42.5,42.57,42.5,42.57,86600.0,34.1811,34.2374,34.1811,34.2374,86600.0
2013-05-03 15:10:00,42.57,42.63,42.56,42.61,101100.0,34.2374,34.2857,34.2294,34.2696,101100.0
2013-05-03 15:15:00,42.61,42.61,42.53,42.57,85300.0,34.2696,34.2696,34.2052,34.2374,85300.0
2013-05-03 15:20:00,42.57,42.58,42.52,42.52,92700.0,34.2374,34.2455,34.1972,34.1972,92700.0
2013-05-03 15:25:00,42.52,42.62,42.51,42.62,116400.0,34.1972,34.2776,34.1892,34.2776,116400.0
2013-05-03 15:30:00,42.61,42.62,42.59,42.59,122000.0,34.2696,34.2776,34.2535,34.2535,122000.0
2013-05-03 15:35:00,42.6,42.65,42.54,42.59,283700.0,34.2615,34.3018,34.2133,34.2535,283700.0
2013-05-03 15:40:00,42.58,42.6,42.56,42.57,152000.0,34.2455,34.2615,34.2294,34.2374,152000.0
2013-05-03 15:45:00,42.57,42.63,42.54,42.54,183700.0,34.2374,34.2857,34.2133,34.2133,183700.0
2013-05-03 15:50:00,42.55,42.56,42.47,42.5,379500.0,34.2213,34.2294,34.157,34.1811,379500.0
2013-05-03 15:55:00,42.5,42.57,42.48,42.55,760300.0,34.1811,34.2374,34.165,34.2213,760300.0
2013-05-06 09:30:00,42.46,42.75,42.45,42.73,150500.0,34.1489,34.3822,34.1409,34.3661,150500.0
2013-05-06 09:35:00,42.73,42.75,42.64,42.7,88000.0,34.3661,34.3822,34.2937,34.342,88000.0
2013-05-06 09:40:00,42.69,42.74,42.59,42.71,102700.0,34.3339,34.3741,34.2535,34.35,102700.0
2013-05-06 09:45:00,42.71,42.77,42.65,42.74,115200.0,34.35,34.3983,34.3018,34.3741,115200.0
2013-05-06 09:50:00,42.74,42.78,42.68,42.76,87600.0,34.3741,34.4063,34.3259,34.3902,87600.0
2013-05-06 09:55:00,42.76,42.85,42.72,42.83,98800.0,34.3902,34.4626,34.3581,34.4465,98800.0
2013-05-06 10:00:00,42.83,42.91,42.82,42.84,133800.0,34.4465,34.5109,34.4385,34.4546,133800.0
2013-05-06 10:05:00,42.83,42.9,42.75,42.76,137600.0,34.4465,34.5028,34.3822,34.3902,137600.0
2013-05-06 10:10:00,42.74,42.87,42.74,42.85,141400.0,34.3741,34.4787,34.3741,34.4626,141400.0
2013-05-06 10:15:00,42.85,42.99,42.82,42.99,124800.0,34.4626,34.5752,34.4385,34.5752,124800.0
2013-05-06 10:20:00,42.99,43.08,42.97,43.03,185400.0,34.5752,34.6476,34.5591,34.6074,185400.0
2013-05-06 10:25:00,43.03,43.04,42.89,42.96,122000.0,34.6074,34.6154,34.4948,34.5511,122000.0
2013-05-06 10:30:00,42.96,43.11,42.91,43.09,121600.0,34.5511,34.6717,34.5109,34.6556,121600.0
2013-05-06 10:35:00,43.1,43.11,43.01,43.04,137500.0,34.6637,34.6717,34.5913,34.6154,137500.0
2013-05-06 10:40:00,43.03,43.04,42.84,42.96,156100.0,34.6074,34.6154,34.4546,34.5511,156100.0
2013-05-06 10:45:00,42.97,42.99,42.83,42.84,60500.0,34.5591,34.5752,34.4465,34.4546,60500.0
2013-05-06 10:50:00,42.83,42.86,42.8,42.82,67600.0,34.4465,34.4707,34.4224,34.4385,67600.0
2013-05-06 10:55:00,42.8,42.89,42.8,42.86,85000.0,34.4224,34.4948,34.4224,34.4707,85000.0
2013-05-06 11:00:00,42.85,42.94,42.84,42.9,115400.0,34.4626,34.535,34.4546,34.5028,115400.0
2013-05-06 11:05:00,42.9,43.01,42.88,42.97,99300.0,34.5028,34.5913,34.4867,34.5591,99300.0
2013-05-06 11:10:00,42.98,43.06,42.94,43.02,188000.0,34.5672,34.6315,34.535,34.5993,188000.0
2013-05-06 11:15:00,43.02,43.05,42.99,43.01,69200.0,34.5993,34.6235,34.5752,34.5913,69200.0
2013-05-06 11:20:00,43.01,43.08,43.0,43.07,60400.0,34.5913,34.6476,34.5832,34.6395,60400.0
2013-05-06 11:25:00,43.06,43.07,43.02,43.03,53700.0,34.6315,34.6395,34.5993,34.6074,53700.0
2013-05-06 11:30:00,43.03,43.04,42.99,43.0,73200.0,34.6074,34.6154,34.5752,34.5832,73200.0
2013-05-06 11:35:00,43.01,43.12,43.01,43.12,85200.0,34.5913,34.6798,34.5913,34.6798,85200.0
2013-05-06 11:40:00,43.12,43.18,43.11,43.16,77500.0,34.6798,34.728,34.6717,34.7119,77500.0
2013-05-06 11:45:00,43.16,43.16,43.06,43.07,50800.0,34.7119,34.7119,34.6315,34.6395,50800.0
2013-05-06 11:50:00,43.08,43.08,43.03,43.04,39600.0,34.6476,34.6476,34.6074,34.6154,39600.0
2013-05-06 11:55:00,43.04,43.08,43.04,43.06,57700.0,34.6154,34.6476,34.6154,34.6315,57700.0
2013-05-06 12:00:00,43.07,43.14,43.07,43.1,73900.0,34.6395,34.6958,34.6395,34.6637,73900.0
2013-05-06 12:05:00,43.11,43.18,43.11,43.17,45100.0,34.6717,34.728,34.6717,34.72,45100.0
2013-05-06 12:10:00,43.17,43.19,43.14,43.16,51700.0,34.72,34.7361,34.6958,34.7119,51700.0
2013-05-06 12:15:00,43.16,43.25,43.16,43.22,103200.0,34.7119,34.7843,34.7119,34.7602,103200.0
2013-05-06 12:20:00,43.22,43.23,43.16,43.17,49400.0,34.7602,34.7682,34.7119,34.72,49400.0
2013-05-06 12:25:00,43.17,43.21,43.14,43.14,66300.0,34.72,34.7521,34.6958,34.6958,66300.0
2013-05-06 12:30:00,43.14,43.19,43.13,43.15,39300.0,34.6958,34.7361,34.6878,34.7039,39300.0
2013-05-06 12:35:00,43.16,43.19,43.14,43.16,25200.0,34.7119,34.7361,34.6958,34.7119,25200.0
2013-05-06 12:40:00,43.17,43.18,43.09,43.17,58800.0,34.72,34.728,34.6556,34.72,58800.0
2013-05-06 12:45:00,43.17,43.22,43.16,43.22,41200.0,34.72,34.7602,34.7119,34.7602,41200.0
2013-05-06 12:50:00,43.22,43.25,43.21,43.22,34300.0,34.7602,34.7843,34.7521,34.7602,34300.0
2013-05-06 12:55:00,43.22,43.23,43.09,43.12,69900.0,34.7602,34.7682,34.6556,34.6798,69900.0
2013-05-06 13:00:00,43.13,43.15,43.11,43.13,36300.0,34.6878,34.7039,34.6717,34.6878,36300.0
2013-05-06 13:05:00,43.14,43.22,43.14,43.19,72900.0,34.6958,34.7602,34.6958,34.7361,72900.0
2013-05-06 13:10:00,43.2,43.23,43.18,43.18,37800.0,34.7441,34.7682,34.728,34.728,37800.0
2013-05-06 13:15:00,43.19,43.2,43.15,43.16,37600.0,34.7361,34.7441,34.7039,34.7119,37600.0
2013-05-06 13:20:00,43.16,43.17,43.15,43.16,27800.0,34.7119,34.72,34.7039,34.7119,27800.0
2013-05-06 13:25:00,43.16,43.17,43.13,43.13,34400.0,34.7119,34.72,34.6878,34.6878,34400.0
2013-05-06 13:30:00,43.14,43.19,43.13,43.17,65900.0,34.6958,34.7361,34.6878,34.72,65900.0
2013-05-06 13:35:00,43.17,43.19,43.1,43.11,33200.0,34.72,34.7361,34.6637,34.6717,33200.0
2013-05-06 13:40:00,43.11,43.14,43.09,43.09,39600.0,34.6717,34.6958,34.6556,34.6556,39600.0
2013-05-06 13:45:00,43.08,43.12,43.07,43.11,55500.0,34.6476,34.6798,34.6395,34.6717,55500.0
2013-05-06 13:50:00,43.1,43.15,43.09,43.14,44900.0,34.6637,34.7039,34.6556,34.6958,44900.0
2013-05-06 13:55:00,43.14,43.15,43.11,43.14,48300.0,34.6958,34.7039,34.6717,34.6958,48300.0
2013-05-06 14:00:00,43.14,43.16,43.12,43.15,81200.0,34.6958,34.7119,34.6798,34.7039,81200.0
2013-05-06 14:05:00,43.15,43.22,43.15,43.22,55700.0,34.7039,34.7602,34.7039,34.7602,55700.0
2013-05-06 14:10:00,43.22,43.24,43.21,43.23,52500.0,34.7602,34.7763,34.7521,34.7682,52500.0
2013-05-06 14:15:00,43.24,43.25,43.2,43.2,53900.0,34.7763,34.7843,34.7441,34.7441,53900.0
2013-05-06 14:20:00,43.19,43.24,43.16,43.17,70300.0,34.7361,34.7763,34.7119,34.72,70300.0
2013-05-06 14:25:00,43.18,43.21,43.17,43.21,48500.0,34.728,34.7521,34.72,34.7521,48500.0
2013-05-06 14:30:00,43.21,43.23,43.19,43.21,87600.0,34.7521,34.7682,34.7361,34.7521,87600.0
2013-05-06 14:35:00,43.2,43.26,43.2,43.23,87300.0,34.7441,34.7924,34.7441,34.7682,87300.0
2013-05-06 14:40:00,43.24,43.25,43.21,43.21,88000.0,34.7763,34.7843,34.7521,34.7521,88000.0
2013-05-06 14:45:00,43.21,43.24,43.19,43.24,65500.0,34.7521,34.7763,34.7361,34.7763,65500.0
2013-05-06 14:50:00,43.24,43.31,43.24,43.31,171300.0,34.7763,34.8326,34.7763,34.8326,171300.0
2013-05-06 14:55:00,43.31,43.31,43.24,43.27,161300.0,34.8326,34.8326,34.7763,34.8004,161300.0
2013-05-06 15:00:00,43.28,43.3,43.23,43.28,154300.0,34.8084,34.8245,34.7682,34.8084,154300.0
2013-05-06 15:05:00,43.28,43.29,43.2,43.23,192900.0,34.8084,34.8165,34.7441,34.7682,192900.0
2013-05-06 15:10:00,43.23,43.26,43.18,43.18,135700.0,34.7682,34.7924,34.728,34.728,135700.0
2013-05-06 15:15:00,43.18,43.23,43.15,43.23,81100.0,34.728,34.7682,34.7039,34.7682,81100.0
2013-05-06 15:20:00,43.22,43.26,43.21,43.22,138600.0,34.7602,34.7924,34.7521,34.7602,138600.0
2013-05-06 15:25:00,43.22,43.25,43.19,43.24,117800.0,34.7602,34.7843,34.7361,34.7763,117800.0
2013-05-06 15:30:00,43.23,43.27,43.22,43.27,133800.0,34.7682,34.8004,34.7602,34.8004,133800.0
2013-05-06 15:35:00,43.27,43.28,43.22,43.25,113700.0,34.8004,34.8084,34.7602,34.7843,113700.0
2013-05-06 15:40:00,43.25,43.27,43.19,43.2,234700.0,34.7843,34.8004,34.7361,34.7441,234700.0
2013-05-06 15:45:00,43.19,43.2,43.14,43.18,229100.0,34.7361,34.7441,34.6958,34.728,229100.0
2013-05-06 15:50:00,43.18,43.18,43.1,43.1,169500.0,34.728,34.728,34.6637,34.6637,169500.0
2013-05-06 15:55:00,43.1,43.1,43.04,43.06,331300.0,34.6637,34.6637,34.6154,34.6315,331300.0
2013-05-07 09:30:00,43.23,43.45,43.04,43.45,250500.0,34.7682,34.9452,34.6154,34.9452,250500.0
2013-05-07 09:35:00,43.43,43.7,43.4,43.7,203300.0,34.9291,35.1462,34.905,35.1462,203300.0
2013-05-07 09:40:00,43.68,43.71,43.6,43.65,148100.0,35.1301,35.1543,35.0658,35.106,148100.0
2013-05-07 09:45:00,43.66,43.79,43.65,43.72,182200.0,35.1141,35.2186,35.106,35.1623,182200.0
2013-05-07 09:50:00,43.72,43.77,43.64,43.7,133600.0,35.1623,35.2025,35.098,35.1462,133600.0
2013-05-07 09:55:00,43.7,43.79,43.64,43.65,130400.0,35.1462,35.2186,35.098,35.106,130400.0
2013-05-07 10:00:00,43.66,43.66,43.41,43.43,162100.0,35.1141,35.1141,34.913,34.9291,162100.0
2013-05-07 10:05:00,43.43,43.5,43.31,43.33,149700.0,34.9291,34.9854,34.8326,34.8487,149700.0
2013-05-07 10:10:00,43.34,43.39,43.13,43.14,177000.0,34.8567,34.8969,34.6878,34.6958,177000.0
2013-05-07 10:15:00,43.14,43.15,42.88,42.91,270900.0,34.6958,34.7039,34.4867,34.5109,270900.0
2013-05-07 10:20:00,42.92,43.12,42.89,43.12,117200.0,34.5189,34.6798,34.4948,34.6798,117200.0
2013-05-07 10:25:00,43.11,43.25,43.11,43.22,170700.0,34.6717,34.7843,34.6717,34.7602,170700.0
2013-05-07 10:30:00,43.22,43.45,43.22,43.39,103800.0,34.7602,34.9452,34.7602,34.8969,103800.0
2013-05-07 10:35:00,43.4,43.4,43.22,43.22,134800.0,34.905,34.905,34.7602,34.7602,134800.0
2013-05-07 10:40:00,43.22,43.27,43.12,43.26,96500.0,34.7602,34.8004,34.6798,34.7924,96500.0
2013-05-07 10:45:00,43.26,43.41,43.26,43.39,118900.0,34.7924,34.913,34.7924,34.8969,118900.0
2013-05-07 10:50:00,43.38,43.38,43.22,43.22,62500.0,34.8889,34.8889,34.7602,34.7602,62500.0
2013-05-07 10:55:00,43.22,43.26,43.19,43.25,47300.0,34.7602,34.7924,34.7361,34.7843,47300.0
2013-05-07 11:00:00,43.26,43.33,43.23,43.24,67600.0,34.7924,34.8487,34.7682,34.7763,67600.0
2013-05-07 11:05:00,43.23,43.36,43.23,43.3,66900.0,34.7682,34.8728,34.7682,34.8245,66900.0
2013-05-07 11:10:00,43.3,43.34,43.2,43.21,57900.0,34.8245,34.8567,34.7441,34.7521,57900.0
2013-05-07 11:15:00,43.22,43.26,43.13,43.15,53900.0,34.7602,34.7924,34.6878,34.7039,53900.0
2013-05-07 11:20:00,43.14,43.25,43.14,43.24,81300.0,34.6958,34.7843,34.6958,34.7763,81300.0
2013-05-07 11:25:00,43.24,43.28,43.22,43.24,65400.0,34.7763,34.8084,34.7602,34.7763,65400.0
2013-05-07 11:30:00,43.23,43.28,43.2,43.22,68400.0,34.7682,34.8084,34.7441,34.7602,68400.0
2013-05-07 11:35:00,43.23,43.3,43.23,43.26,87900.0,34.7682,34.8245,34.7682,34.7924,87900.0
2013-05-07 11:40:00,43.26,43.29,43.22,43.22,47400.0,34.7924,34.8165,34.7602,34.7602,47400.0
2013-05-07 11:45:00,43.22,43.23,43.19,43.2,43100.0,34.7602,34.7682,34.7361,34.7441,43100.0
2013-05-07 11:50:00,43.21,43.22,43.18,43.21,58500.0,34.7521,34.7602,34.728,34.7521,58500.0
2013-05-07 11:55:00,43.21,43.28,43.2,43.28,50800.0,34.7521,34.8084,34.7441,34.8084,50800.0
2013-05-07 12:00:00,43.28,43.35,43.26,43.32,62600.0,34.8084,34.8647,34.7924,34.8406,62600.0
2013-05-07 12:05:00,43.32,43.38,43.29,43.35,89900.0,34.8406,34.8889,34.8165,34.8647,89900.0
2013-05-07 12:10:00,43.35,43.38,43.31,43.34,51300.0,34.8647,34.8889,34.8326,34.8567,51300.0
2013-05-07 12:15:00,43.33,43.33,43.25,43.25,31100.0,34.8487,34.8487,34.7843,34.7843,31100.0
2013-05-07 12:20:00,43.26,43.33,43.22,43.33,65700.0,34.7924,34.8487,34.7602,34.8487,65700.0
2013-05-07 12:25:00,43.32,43.34,43.3,43.31,37200.0,34.8406,34.8567,34.8245,34.8326,37200.0
2013-05-07 12:30:00,43.31,43.31,43.26,43.29,48700.0,34.8326,34.8326,34.7924,34.8165,48700.0
2013-05-07 12:35:00,43.3,43.34,43.27,43.34,254300.0,34.8245,34.8567,34.8004,34.8567,254300.0
2013-05-07 12:40:00,43.34,43.45,43.31,43.43,91700.0,34.8567,34.9452,34.8326,34.9291,91700.0
2013-05-07 12:45:00,43.44,43.46,43.37,43.4,88200.0,34.9371,34.9532,34.8808,34.905,88200.0
2013-05-07 12:50:00,43.4,43.44,43.39,43.42,43100.0,34.905,34.9371,34.8969,34.921,43100.0
2013-05-07 12:55:00,43.42,43.47,43.39,43.4,80200.0,34.921,34.9613,34.8969,34.905,80200.0
2013-05-07 13:00:00,43.4,43.41,43.35,43.37,31300.0,34.905,34.913,34.8647,34.8808,31300.0
2013-05-07 13:05:00,43.37,43.44,43.33,43.44,46100.0,34.8808,34.9371,34.8487,34.9371,46100.0
2013-05-07 13:10:00,43.43,43.46,43.36,43.45,63500.0,34.9291,34.9532,34.8728,34.9452,63500.0
2013-05-07 13:15:00,43.45,43.48,43.39,43.39,40900.0,34.9452,34.9693,34.8969,34.8969,40900.0
2013-05-07 13:20:00,43.39,43.44,43.31,43.33,55300.0,34.8969,34.9371,34.8326,34.8487,55300.0
2013-05-07 13:25:00,43.33,43.37,43.31,43.36,35400.0,34.8487,34.8808,34.8326,34.8728,35400.0
2013-05-07 13:30:00,43.36,43.41,43.35,43.4,40300.0,34.8728,34.913,34.8647,34.905,40300.0
2013-05-07 13:35:00,43.4,43.52,43.39,43.5,129000.0,34.905,35.0015,34.8969,34.9854,129000.0
2013-05-07 13:40:00,43.5,43.57,43.49,43.53,105800.0,34.9854,35.0417,34.9773,35.0095,105800.0
2013-05-07 13:45:00,43.54,43.55,43.47,43.51,88000.0,35.0176,35.0256,34.9613,34.9934,88000.0
2013-05-07 13:50:00,43.5,43.51,43.43,43.48,74100.0,34.9854,34.9934,34.9291,34.9693,74100.0
2013-05-07 13:55:00,43.48,43.58,43.48,43.55,126300.0,34.9693,35.0497,34.9693,35.0256,126300.0
2013-05-07 14:00:00,43.55,43.55,43.48,43.48,69800.0,35.0256,35.0256,34.9693,34.9693,69800.0
2013-05-07 14:05:00,43.48,43.49,43.44,43.48,43500.0,34.9693,34.9773,34.9371,34.9693,43500.0
2013-05-07 14:10:00,43.49,43.49,43.44,43.46,50900.0,34.9773,34.9773,34.9371,34.9532,50900.0
2013-05-07 14:15:00,43.47,43.49,43.43,43.49,75500.0,34.9613,34.9773,34.9291,34.9773,75500.0
2013-05-07 14:20:00,43.48,43.48,43.4,43.42,120700.0,34.9693,34.9693,34.905,34.921,120700.0
2013-05-07 14:25:00,43.42,43.49,43.42,43.43,74000.0,34.921,34.9773,34.921,34.9291,74000.0
2013-05-07 14:30:00,43.43,43.44,43.39,43.41,46500.0,34.9291,34.9371,34.8969,34.913,46500.0
2013-05-07 14:35:00,43.42,43.42,43.36,43.41,46900.0,34.921,34.921,34.8728,34.913,46900.0
2013-05-07 14:40:00,43.4,43.41,43.35,43.36,70400.0,34.905,34.913,34.8647,34.8728,70400.0
2013-05-07 14:45:00,43.36,43.4,43.35,43.4,98200.0,34.8728,34.905,34.8647,34.905,98200.0
2013-05-07 14:50:00,43.4,43.41,43.38,43.39,72300.0,34.905,34.913,34.8889,34.8969,72300.0
2013-05-07 14:55:00,43.39,43.39,43.35,43.36,45100.0,34.8969,34.8969,34.8647,34.8728,45100.0
2013-05-07 15:00:00,43.37,43.48,43.36,43.43,105000.0,34.8808,34.9693,34.8728,34.9291,105000.0
2013-05-07 15:05:00,43.42,43.43,43.37,43.38,36000.0,34.921,34.9291,34.8808,34.8889,36000.0
2013-05-07 15:10:00,43.37,43.4,43.36,43.4,45100.0,34.8808,34.905,34.8728,34.905,45100.0
2013-05-07 15:15:00,43.4,43.43,43.39,43.39,88600.0,34.905,34.9291,34.8969,34.8969,88600.0
2013-05-07 15:20:00,43.39,43.41,43.36,43.38,119100.0,34.8969,34.913,34.8728,34.8889,119100.0
2013-05-07 15:25:00,43.38,43.38,43.33,43.36,95800.0,34.8889,34.8889,34.8487,34.8728,95800.0
2013-05-07 15:30:00,43.35,43.39,43.35,43.38,81600.0,34.8647,34.8969,34.8647,34.8889,81600.0
2013-05-07 15:35:00,43.38,43.39,43.35,43.36,65900.0,34.8889,34.8969,34.8647,34.8728,65900.0
2013-05-07 15:40:00,43.37,43.4,43.37,43.39,82900.0,34.8808,34.905,34.8808,34.8969,82900.0
2013-05-07 15:45:00,43.39,43.46,43.39,43.41,169500.0,34.8969,34.9532,34.8969,34.913,169500.0
2013-05-07 15:50:00,43.42,43.46,43.35,43.39,224100.0,34.921,34.9532,34.8647,34.8969,224100.0
2013-05-07 15:55:00,43.39,43.42,43.34,43.41,236000.0,34.8969,34.921,34.8567,34.913,236000.0
2013-05-08 09:30:00,43.41,43.46,43.33,43.38,224300.0,34.913,34.9532,34.8487,34.8889,224300.0
2013-05-08 09:35:00,43.38,43.38,43.23,43.33,119000.0,34.8889,34.8889,34.7682,34.8487,119000.0
2013-05-08 09:40:00,43.33,43.4,43.29,43.32,83300.0,34.8487,34.905,34.8165,34.8406,83300.0
2013-05-08 09:45:00,43.32,43.36,43.23,43.23,90000.0,34.8406,34.8728,34.7682,34.7682,90000.0
2013-05-08 09:50:00,43.23,43.34,43.2,43.34,85000.0,34.7682,34.8567,34.7441,34.8567,85000.0
2013-05-08 09:55:00,43.35,43.47,43.32,43.45,150500.0,34.8647,34.9613,34.8406,34.9452,150500.0
2013-05-08 10:00:00,43.45,43.55,43.44,43.5,119600.0,34.9452,35.0256,34.9371,34.9854,119600.0
2013-05-08 10:05:00,43.49,43.51,43.26,43.29,133200.0,34.9773,34.9934,34.7924,34.8165,133200.0
2013-05-08 10:10:00,43.29,43.32,43.21,43.29,199100.0,34.8165,34.8406,34.7521,34.8165,199100.0
2013-05-08 10:15:00,43.3,43.36,43.22,43.22,103000.0,34.8245,34.8728,34.7602,34.7602,103000.0
2013-05-08 10:20:00,43.21,43.22,43.13,43.14,105700.0,34.7521,34.7602,34.6878,34.6958,105700.0
2013-05-08 10:25:00,43.13,43.21,43.06,43.2,134100.0,34.6878,34.7521,34.6315,34.7441,134100.0
2013-05-08 10:30:00,43.21,43.27,43.19,43.26,109900.0,34.7521,34.8004,34.7361,34.7924,109900.0
2013-05-08 10:35:00,43.25,43.29,43.08,43.14,107500.0,34.7843,34.8165,34.6476,34.6958,107500.0
2013-05-08 10:40:00,43.14,43.23,43.14,43.21,69600.0,34.6958,34.7682,34.6958,34.7521,69600.0
2013-05-08 10:45:00,43.22,43.35,43.19,43.33,71000.0,34.7602,34.8647,34.7361,34.8487,71000.0
2013-05-08 10:50:00,43.33,43.42,43.32,43.38,90100.0,34.8487,34.921,34.8406,34.8889,90100.0
2013-05-08 10:55:00,43.38,43.38,43.3,43.3,30900.0,34.8889,34.8889,34.8245,34.8245,30900.0
2013-05-08 11:00:00,43.3,43.41,43.3,43.35,64300.0,34.8245,34.913,34.8245,34.8647,64300.0
2013-05-08 11:05:00,43.36,43.37,43.28,43.31,85800.0,34.8728,34.8808,34.8084,34.8326,85800.0
2013-05-08 11:10:00,43.31,43.41,43.31,43.33,95400.0,34.8326,34.913,34.8326,34.8487,95400.0
2013-05-08 11:15:00,43.33,43.38,43.28,43.35,59200.0,34.8487,34.8889,34.8084,34.8647,59200.0
2013-05-08 11:20:00,43.34,43.38,43.33,43.33,47100.0,34.8567,34.8889,34.8487,34.8487,47100.0
2013-05-08 11:25:00,43.33,43.4,43.33,43.39,40500.0,34.8487,34.905,34.8487,34.8969,40500.0
2013-05-08 11:30:00,43.4,43.43,43.35,43.38,68800.0,34.905,34.9291,34.8647,34.8889,68800.0
2013-05-08 11:35:00,43.38,43.39,43.33,43.39,56300.0,34.8889,34.8969,34.8487,34.8969,56300.0
2013-05-08 11:40:00,43.39,43.45,43.38,43.4,50300.0,34.8969,34.9452,34.8889,34.905,50300.0
2013-05-08 11:45:00,43.39,43.39,43.35,43.37,21000.0,34.8969,34.8969,34.8647,34.8808,21000.0
2013-05-08 11:50:00,43.37,43.38,43.33,43.34,35700.0,34.8808,34.8889,34.8487,34.8567,35700.0
2013-05-08 11:55:00,43.34,43.46,43.34,43.46,28000.0,34.8567,34.9532,34.8567,34.9532,28000.0
2013-05-08 12:00:00,43.47,43.49,43.43,43.45,26600.0,34.9613,34.9773,34.9291,34.9452,26600.0
2013-05-08 12:05:00,43.44,43.47,43.43,43.43,32600.0,34.9371,34.9613,34.9291,34.9291,32600.0
2013-05-08 12:10:00,43.43,43.44,43.35,43.42,58100.0,34.9291,34.9371,34.8647,34.921,58100.0
2013-05-08 12:15:00,43.42,43.45,43.39,43.43,55400.0,34.921,34.9452,34.8969,34.9291,55400.0
2013-05-08 12:20:00,43.44,43.54,43.43,43.53,66000.0,34.9371,35.0176,34.9291,35.0095,66000.0
2013-05-08 12:25:00,43.53,43.53,43.45,43.45,42400.0,35.0095,35.0095,34.9452,34.9452,42400.0
2013-05-08 12:30:00,43.45,43.45,43.4,43.41,40100.0,34.9452,34.9452,34.905,34.913,40100.0
2013-05-08 12:35:00,43.41,43.52,43.4,43.52,55700.0,34.913,35.0015,34.905,35.0015,55700.0
2013-05-08 12:40:00,43.51,43.51,43.45,43.46,38900.0,34.9934,34.9934,34.9452,34.9532,38900.0
2013-05-08 12:45:00,43.46,43.47,43.4,43.4,48700.0,34.9532,34.9613,34.905,34.905,48700.0
2013-05-08 12:50:00,43.4,43.46,43.39,43.43,49700.0,34.905,34.9532,34.8969,34.9291,49700.0
2013-05-08 12:55:00,43.44,43.48,43.41,43.48,32500.0,34.9371,34.9693,34.913,34.9693,32500.0
2013-05-08 13:00:00,43.47,43.51,43.44,43.47,53300.0,34.9613,34.9934,34.9371,34.9613,53300.0
2013-05-08 13:05:00,43.47,43.51,43.43,43.48,66200.0,34.9613,34.9934,34.9291,34.9693,66200.0
2013-05-08 13:10:00,43.48,43.52,43.46,43.52,45100.0,34.9693,35.0015,34.9532,35.0015,45100.0
2013-05-08 13:15:00,43.51,43.52,43.49,43.52,60400.0,34.9934,35.0015,34.9773,35.0015,60400.0
2013-05-08 13:20:00,43.52,43.53,43.5,43.51,29000.0,35.0015,35.0095,34.9854,34.9934,29000.0
2013-05-08 13:25:00,43.51,43.52,43.48,43.49,36200.0,34.9934,35.0015,34.9693,34.9773,36200.0
2013-05-08 13:30:00,43.49,43.53,43.47,43.52,37000.0,34.9773,35.0095,34.9613,35.0015,37000.0
2013-05-08 13:35:00,43.51,43.54,43.45,43.47,66200.0,34.9934,35.0176,34.9452,34.9613,66200.0
2013-05-08 13:40:00,43.47,43.47,43.44,43.47,33300.0,34.9613,34.9613,34.9371,34.9613,33300.0
2013-05-08 13:45:00,43.46,43.52,43.46,43.5,37200.0,34.9532,35.0015,34.9532,34.9854,37200.0
2013-05-08 13:50:00,43.5,43.55,43.46,43.55,51000.0,34.9854,35.0256,34.9532,35.0256,51000.0
2013-05-08 13:55:00,43.53,43.55,43.5,43.55,61800.0,35.0095,35.0256,34.9854,35.0256,61800.0
2013-05-08 14:00:00,43.55,43.56,43.51,43.54,47400.0,35.0256,35.0336,34.9934,35.0176,47400.0
2013-05-08 14:05:00,43.54,43.55,43.52,43.55,42800.0,35.0176,35.0256,35.0015,35.0256,42800.0
2013-05-08 14:10:00,43.55,43.59,43.54,43.56,52700.0,35.0256,35.0578,35.0176,35.0336,52700.0
2013-05-08 14:15:00,43.56,43.57,43.52,43.52,25900.0,35.0336,35.0417,35.0015,35.0015,25900.0
2013-05-08 14:20:00,43.52,43.58,43.52,43.56,32100.0,35.0015,35.0497,35.0015,35.0336,32100.0
2013-05-08 14:25:00,43.55,43.55,43.48,43.5,121800.0,35.0256,35.0256,34.9693,34.9854,121800.0
2013-05-08 14:30:00,43.5,43.5,43.4,43.4,38500.0,34.9854,34.9854,34.905,34.905,38500.0
2013-05-08 14:35:00,43.4,43.44,43.36,43.42,97700.0,34.905,34.9371,34.8728,34.921,97700.0
2013-05-08 14:40:00,43.42,43.43,43.33,43.33,108600.0,34.921,34.9291,34.8487,34.8487,108600.0
2013-05-08 14:45:00,43.34,43.42,43.29,43.38,73900.0,34.8567,34.921,34.8165,34.8889,73900.0
2013-05-08 14:50:00,43.38,43.45,43.32,43.42,62800.0,34.8889,34.9452,34.8406,34.921,62800.0
2013-05-08 14:55:00,43.42,43.49,43.4,43.49,41000.0,34.921,34.9773,34.905,34.9773,41000.0
2013-05-08 15:00:00,43.49,43.49,43.45,43.49,40400.0,34.9773,34.9773,34.9452,34.9773,40400.0
2013-05-08 15:05:00,43.49,43.52,43.47,43.51,40200.0,34.9773,35.0015,34.9613,34.9934,40200.0
2013-05-08 15:10:00,43.51,43.55,43.51,43.54,45400.0,34.9934,35.0256,34.9934,35.0176,45400.0
2013-05-08 15:15:00,43.54,43.64,43.52,43.63,78800.0,35.0176,35.098,35.0015,35.0899,78800.0
2013-05-08 15:20:00,43.62,43.66,43.58,43.64,115300.0,35.0819,35.1141,35.0497,35.098,115300.0
2013-05-08 15:25:00,43.63,43.67,43.63,43.65,79800.0,35.0899,35.1221,35.0899,35.106,79800.0
2013-05-08 15:30:00,43.65,43.7,43.63,43.67,83400.0,35.106,35.1462,35.0899,35.1221,83400.0
2013-05-08 15:35:00,43.66,43.76,43.65,43.75,216000.0,35.1141,35.1945,35.106,35.1864,216000.0
2013-05-08 15:40:00,43.75,43.79,43.72,43.72,149000.0,35.1864,35.2186,35.1623,35.1623,149000.0
2013-05-08 15:45:00,43.73,43.76,43.71,43.72,152300.0,35.1704,35.1945,35.1543,35.1623,152300.0
2013-05-08 15:50:00,43.72,43.74,43.68,43.69,134800.0,35.1623,35.1784,35.1301,35.1382,134800.0
2013-05-08 15:55:00,43.7,43.73,43.7,43.71,273400.0,35.1462,35.1704,35.1462,35.1543,273400.0
2013-05-09 09:30:00,43.63,43.66,43.5,43.51,92800.0,35.0899,35.1141,34.9854,34.9934,92800.0
2013-05-09 09:35:00,43.51,43.51,43.36,43.48,52800.0,34.9934,34.9934,34.8728,34.9693,52800.0
2013-05-09 09:40:00,43.49,43.68,43.46,43.59,67300.0,34.9773,35.1301,34.9532,35.0578,67300.0
2013-05-09 09:45:00,43.56,43.62,43.56,43.58,34900.0,35.0336,35.0819,35.0336,35.0497,34900.0
2013-05-09 09:50:00,43.57,43.67,43.51,43.67,180100.0,35.0417,35.1221,34.9934,35.1221,180100.0
2013-05-09 09:55:00,43.67,43.72,43.64,43.66,67700.0,35.1221,35.1623,35.098,35.1141,67700.0
2013-05-09 10:00:00,43.64,43.69,43.51,43.52,64300.0,35.098,35.1382,34.9934,35.0015,64300.0
2013-05-09 10:05:00,43.52,43.53,43.36,43.42,129300.0,35.0015,35.0095,34.8728,34.921,129300.0
2013-05-09 10:10:00,43.42,43.52,43.41,43.48,169400.0,34.921,35.0015,34.913,34.9693,169400.0
2013-05-09 10:15:00,43.48,43.51,43.39,43.4,92000.0,34.9693,34.9934,34.8969,34.905,92000.0
2013-05-09 10:20:00,43.38,43.4,43.3,43.31,93900.0,34.8889,34.905,34.8245,34.8326,93900.0
2013-05-09 10:25:00,43.32,43.42,43.31,43.42,70600.0,34.8406,34.921,34.8326,34.921,70600.0
2013-05-09 10:30:00,43.41,43.41,43.31,43.33,84900.0,34.913,34.913,34.8326,34.8487,84900.0
2013-05-09 10:35:00,43.32,43.42,43.31,43.36,105100.0,34.8406,34.921,34.8326,34.8728,105100.0
2013-05-09 10:40:00,43.36,43.37,43.32,43.34,70700.0,34.8728,34.8808,34.8406,34.8567,70700.0
2013-05-09 10:45:00,43.34,43.37,43.33,43.34,71700.0,34.8567,34.8808,34.8487,34.8567,71700.0
2013-05-09 10:50:00,43.34,43.36,43.3,43.3,55800.0,34.8567,34.8728,34.8245,34.8245,55800.0
2013-05-09 10:55:00,43.31,43.34,43.28,43.29,100900.0,34.8326,34.8567,34.8084,34.8165,100900.0
2013-05-09 11:00:00,43.29,43.41,43.27,43.38,69500.0,34.8165,34.913,34.8004,34.8889,69500.0
2013-05-09 11:05:00,43.38,43.42,43.34,43.41,26200.0,34.8889,34.921,34.8567,34.913,26200.0
2013-05-09 11:10:00,43.41,43.45,43.41,43.45,25200.0,34.913,34.9452,34.913,34.9452,25200.0
2013-05-09 11:15:00,43.45,43.51,43.45,43.49,46700.0,34.9452,34.9934,34.9452,34.9773,46700.0
2013-05-09 11:20:00,43.48,43.57,43.46,43.53,49600.0,34.9693,35.0417,34.9532,35.0095,49600.0
2013-05-09 11:25:00,43.53,43.57,43.51,43.54,60400.0,35.0095,35.0417,34.9934,35.0176,60400.0
2013-05-09 11:30:00,43.55,43.55,43.47,43.47,36400.0,35.0256,35.0256,34.9613,34.9613,36400.0
2013-05-09 11:35:00,43.47,43.49,43.46,43.46,30200.0,34.9613,34.9773,34.9532,34.9532,30200.0
2013-05-09 11:40:00,43.47,43.5,43.45,43.45,48800.0,34.9613,34.9854,34.9452,34.9452,48800.0
2013-05-09 11:45:00,43.45,43.49,43.43,43.45,76500.0,34.9452,34.9773,34.9291,34.9452,76500.0
2013-05-09 11:50:00,43.44,43.44,43.39,43.4,79400.0,34.9371,34.9371,34.8969,34.905,79400.0
2013-05-09 11:55:00,43.39,43.45,43.39,43.43,91600.0,34.8969,34.9452,34.8969,34.9291,91600.0
2013-05-09 12:00:00,43.44,43.44,43.4,43.4,69500.0,34.9371,34.9371,34.905,34.905,69500.0
2013-05-09 12:05:00,43.4,43.41,43.35,43.39,63500.0,34.905,34.913,34.8647,34.8969,63500.0
2013-05-09 12:10:00,43.4,43.46,43.39,43.46,78100.0,34.905,34.9532,34.8969,34.9532,78100.0
2013-05-09 12:15:00,43.45,43.54,43.44,43.52,72500.0,34.9452,35.0176,34.9371,35.0015,72500.0
2013-05-09 12:20:00,43.52,43.57,43.49,43.56,124400.0,35.0015,35.0417,34.9773,35.0336,124400.0
2013-05-09 12:25:00,43.56,43.62,43.56,43.6,85100.0,35.0336,35.0819,35.0336,35.0658,85100.0
2013-05-09 12:30:00,43.61,43.61,43.58,43.6,36000.0,35.0738,35.0738,35.0497,35.0658,36000.0
2013-05-09 12:35:00,43.6,43.6,43.55,43.57,38500.0,35.0658,35.0658,35.0256,35.0417,38500.0
2013-05-09 12:40:00,43.58,43.64,43.58,43.62,39800.0,35.0497,35.098,35.0497,35.0819,39800.0
2013-05-09 12:45:00,43.63,43.63,43.58,43.6,48500.0,35.0899,35.0899,35.0497,35.0658,48500.0
2013-05-09 12:50:00,43.59,43.61,43.58,43.6,19000.0,35.0578,35.0738,35.0497,35.0658,19000.0
2013-05-09 12:55:00,43.6,43.67,43.59,43.66,61000.0,35.0658,35.1221,35.0578,35.1141,61000.0
2013-05-09 13:00:00,43.66,43.66,43.63,43.65,47500.0,35.1141,35.1141,35.0899,35.106,47500.0
2013-05-09 13:05:00,43.65,43.73,43.65,43.73,108700.0,35.106,35.1704,35.106,35.1704,108700.0
2013-05-09 13:10:00,43.73,43.73,43.66,43.66,40900.0,35.1704,35.1704,35.1141,35.1141,40900.0
2013-05-09 13:15:00,43.66,43.69,43.64,43.67,89100.0,35.1141,35.1382,35.098,35.1221,89100.0
2013-05-09 13:20:00,43.68,43.71,43.65,43.66,43000.0,35.1301,35.1543,35.106,35.1141,43000.0
2013-05-09 13:25:00,43.66,43.7,43.63,43.65,62900.0,35.1141,35.1462,35.0899,35.106,62900.0
2013-05-09 13:30:00,43.66,43.75,43.66,43.74,58200.0,35.1141,35.1864,35.1141,35.1784,58200.0
2013-05-09 13:35:00,43.73,43.74,43.69,43.69,40200.0,35.1704,35.1784,35.1382,35.1382,40200.0
2013-05-09 13:40:00,43.7,43.72,43.66,43.72,38900.0,35.1462,35.1623,35.1141,35.1623,38900.0
2013-05-09 13:45:00,43.72,43.74,43.69,43.73,38100.0,35.1623,35.1784,35.1382,35.1704,38100.0
2013-05-09 13:50:00,43.72,43.72,43.67,43.68,48300.0,35.1623,35.1623,35.1221,35.1301,48300.0
2013-05-09 13:55:00,43.68,43.74,43.68,43.7,57000.0,35.1301,35.1784,35.1301,35.1462,57000.0
2013-05-09 14:00:00,43.7,43.71,43.67,43.68,43700.0,35.1462,35.1543,35.1221,35.1301,43700.0
2013-05-09 14:05:00,43.68,43.71,43.67,43.67,33300.0,35.1301,35.1543,35.1221,35.1221,33300.0
2013-05-09 14:10:00,43.68,43.73,43.67,43.73,42800.0,35.1301,35.1704,35.1221,35.1704,42800.0
2013-05-09 14:15:00,43.72,43.75,43.72,43.73,43400.0,35.1623,35.1864,35.1623,35.1704,43400.0
2013-05-09 14:20:00,43.74,43.75,43.7,43.71,94500.0,35.1784,35.1864,35.1462,35.1543,94500.0
2013-05-09 14:25:00,43.71,43.75,43.68,43.69,63100.0,35.1543,35.1864,35.1301,35.1382,63100.0
2013-05-09 14:30:00,43.69,43.7,43.66,43.66,71500.0,35.1382,35.1462,35.1141,35.1141,71500.0
2013-05-09 14:35:00,43.66,43.68,43.61,43.62,133300.0,35.1141,35.1301,35.0738,35.0819,133300.0
2013-05-09 14:40:00,43.61,43.66,43.58,43.6,68900.0,35.0738,35.1141,35.0497,35.0658,68900.0
2013-05-09 14:45:00,43.6,43.6,43.54,43.54,67700.0,35.0658,35.0658,35.0176,35.0176,67700.0
2013-05-09 14:50:00,43.54,43.57,43.51,43.51,81500.0,35.0176,35.0417,34.9934,34.9934,81500.0
2013-05-09 14:55:00,43.51,43.51,43.4,43.4,149500.0,34.9934,34.9934,34.905,34.905,149500.0
2013-05-09 15:00:00,43.41,43.43,43.26,43.39,232400.0,34.913,34.9291,34.7924,34.8969,232400.0
2013-05-09 15:05:00,43.38,43.57,43.38,43.53,97900.0,34.8889,35.0417,34.8889,35.0095,97900.0
2013-05-09 15:10:00,43.54,43.6,43.54,43.55,89800.0,35.0176,35.0658,35.0176,35.0256,89800.0
2013-05-09 15:15:00,43.55,43.58,43.49,43.58,103900.0,35.0256,35.0497,34.9773,35.0497,103900.0
2013-05-09 15:20:00,43.58,43.66,43.54,43.66,84600.0,35.0497,35.1141,35.0176,35.1141,84600.0
2013-05-09 15:25:00,43.65,43.65,43.53,43.56,103700.0,35.106,35.106,35.0095,35.0336,103700.0
2013-05-09 15:30:00,43.56,43.65,43.56,43.57,154300.0,35.0336,35.106,35.0336,35.0417,154300.0
2013-05-09 15:35:00,43.57,43.61,43.52,43.53,134100.0,35.0417,35.0738,35.0015,35.0095,134100.0
2013-05-09 15:40:00,43.54,43.59,43.54,43.59,77000.0,35.0176,35.0578,35.0176,35.0578,77000.0
2013-05-09 15:45:00,43.58,43.59,43.5,43.59,202400.0,35.0497,35.0578,34.9854,35.0578,202400.0
2013-05-09 15:50:00,43.58,43.58,43.42,43.44,197100.0,35.0497,35.0497,34.921,34.9371,197100.0
2013-05-09 15:55:00,43.45,43.56,43.43,43.55,201000.0,34.9452,35.0336,34.9291,35.0256,201000.0
2013-05-10 09:30:00,43.2,43.3,43.08,43.14,219300.0,34.7441,34.8245,34.6476,34.6958,219300.0
2013-05-10 09:35:00,43.14,43.28,43.07,43.07,152500.0,34.6958,34.8084,34.6395,34.6395,152500.0
2013-05-10 09:40:00,43.06,43.08,42.76,42.86,297100.0,34.6315,34.6476,34.3902,34.4707,297100.0
2013-05-10 09:45:00,42.86,43.01,42.86,43.0,98600.0,34.4707,34.5913,34.4707,34.5832,98600.0
2013-05-10 09:50:00,43.0,43.01,42.82,42.93,110500.0,34.5832,34.5913,34.4385,34.527,110500.0
2013-05-10 09:55:00,42.93,43.08,42.9,42.99,189100.0,34.527,34.6476,34.5028,34.5752,189100.0
2013-05-10 10:00:00,43.0,43.04,42.91,42.95,169600.0,34.5832,34.6154,34.5109,34.543,169600.0
2013-05-10 10:05:00,42.95,43.0,42.81,42.87,95500.0,34.543,34.5832,34.4304,34.4787,95500.0
2013-05-10 10:10:00,42.86,42.94,42.77,42.94,94200.0,34.4707,34.535,34.3983,34.535,94200.0
2013-05-10 10:15:00,42.94,43.0,42.92,42.99,67700.0,34.535,34.5832,34.5189,34.5752,67700.0
2013-05-10 10:20:00,42.98,42.99,42.91,42.94,199200.0,34.5672,34.5752,34.5109,34.535,199200.0
2013-05-10 10:25:00,42.95,43.0,42.95,43.0,108900.0,34.543,34.5832,34.543,34.5832,108900.0
2013-05-10 10:30:00,42.99,42.99,42.8,42.82,185600.0,34.5752,34.5752,34.4224,34.4385,185600.0
2013-05-10 10:35:00,42.84,43.04,42.83,43.02,223800.0,34.4546,34.6154,34.4465,34.5993,223800.0
2013-05-10 10:40:00,43.03,43.08,42.94,43.01,201400.0,34.6074,34.6476,34.535,34.5913,201400.0
2013-05-10 10:45:00,43.01,43.09,42.98,43.09,135100.0,34.5913,34.6556,34.5672,34.6556,135100.0
2013-05-10 10:50:00,43.09,43.12,43.02,43.07,163700.0,34.6556,34.6798,34.5993,34.6395,163700.0
2013-05-10 10:55:00,43.06,43.06,42.98,43.0,141000.0,34.6315,34.6315,34.5672,34.5832,141000.0
2013-05-10 11:00:00,43.0,43.02,42.96,42.97,168300.0,34.5832,34.5993,34.5511,34.5591,168300.0
2013-05-10 11:05:00,42.97,43.01,42.97,42.99,89600.0,34.5591,34.5913,34.5591,34.5752,89600.0
2013-05-10 11:10:00,42.99,43.0,42.97,43.0,80000.0,34.5752,34.5832,34.5591,34.5832,80000.0
2013-05-10 11:15:00,43.0,43.03,42.94,43.03,82600.0,34.5832,34.6074,34.535,34.6074,82600.0
2013-05-10 11:20:00,43.03,43.03,42.91,42.96,62900.0,34.6074,34.6074,34.5109,34.5511,62900.0
2013-05-10 11:25:00,42.96,43.05,42.96,43.02,63200.0,34.5511,34.6235,34.5511,34.5993,63200.0
2013-05-10 11:30:00,43.02,43.02,42.93,42.93,61100.0,34.5993,34.5993,34.527,34.527,61100.0
2013-05-10 11:35:00,42.94,42.96,42.88,42.89,41700.0,34.535,34.5511,34.4867,34.4948,41700.0
2013-05-10 11:40:00,42.88,42.9,42.84,42.89,50500.0,34.4867,34.5028,34.4546,34.4948,50500.0
2013-05-10 11:45:00,42.89,42.9,42.84,42.86,50100.0,34.4948,34.5028,34.4546,34.4707,50100.0
2013-05-10 11:50:00,42.86,42.89,42.84,42.87,86500.0,34.4707,34.4948,34.4546,34.4787,86500.0
2013-05-10 11:55:00,42.87,42.96,42.86,42.88,104800.0,34.4787,34.5511,34.4707,34.4867,104800.0
2013-05-10 12:00:00,42.89,42.96,42.87,42.9,40800.0,34.4948,34.5511,34.4787,34.5028,40800.0
2013-05-10 12:05:00,42.91,42.91,42.82,42.82,50500.0,34.5109,34.5109,34.4385,34.4385,50500.0
2013-05-10 12:10:00,42.83,42.9,42.83,42.87,63700.0,34.4465,34.5028,34.4465,34.4787,63700.0
2013-05-10 12:15:00,42.87,42.87,42.81,42.83,62500.0,34.4787,34.4787,34.4304,34.4465,62500.0
2013-05-10 12:20:00,42.84,42.87,42.81,42.81,66200.0,34.4546,34.4787,34.4304,34.4304,66200.0
2013-05-10 12:25:00,42.82,42.85,42.79,42.8,52400.0,34.4385,34.4626,34.4144,34.4224,52400.0
2013-05-10 12:30:00,42.8,42.84,42.77,42.81,76300.0,34.4224,34.4546,34.3983,34.4304,76300.0
2013-05-10 12:35:00,42.81,42.85,42.8,42.83,45200.0,34.4304,34.4626,34.4224,34.4465,45200.0
2013-05-10 12:40:00,42.84,42.9,42.83,42.87,67000.0,34.4546,34.5028,34.4465,34.4787,67000.0
2013-05-10 12:45:00,42.87,42.92,42.87,42.9,66600.0,34.4787,34.5189,34.4787,34.5028,66600.0
2013-05-10 12:50:00,42.9,42.92,42.87,42.91,38700.0,34.5028,34.5189,34.4787,34.5109,38700.0
2013-05-10 12:55:00,42.9,42.93,42.88,42.9,36700.0,34.5028,34.527,34.4867,34.5028,36700.0
2013-05-10 13:00:00,42.91,42.97,42.91,42.94,36600.0,34.5109,34.5591,34.5109,34.535,36600.0
2013-05-10 13:05:00,42.94,43.0,42.93,42.98,28600.0,34.535,34.5832,34.527,34.5672,28600.0
2013-05-10 13:10:00,42.97,43.0,42.95,42.98,28200.0,34.5591,34.5832,34.543,34.5672,28200.0
2013-05-10 13:15:00,42.98,43.04,42.96,43.04,45100.0,34.5672,34.6154,34.5511,34.6154,45100.0
2013-05-10 13:20:00,43.04,43.08,42.99,43.07,22400.0,34.6154,34.6476,34.5752,34.6395,22400.0
2013-05-10 13:25:00,43.08,43.1,43.05,43.05,46800.0,34.6476,34.6637,34.6235,34.6235,46800.0
2013-05-10 13:30:00,43.06,43.1,43.06,43.08,40100.0,34.6315,34.6637,34.6315,34.6476,40100.0
2013-05-10 13:35:00,43.09,43.09,43.05,43.05,33200.0,34.6556,34.6556,34.6235,34.6235,33200.0
2013-05-10 13:40:00,43.06,43.1,43.05,43.07,32100.0,34.6315,34.6637,34.6235,34.6395,32100.0
2013-05-10 13:45:00,43.06,43.1,43.03,43.04,49000.0,34.6315,34.6637,34.6074,34.6154,49000.0
2013-05-10 13:50:00,43.05,43.08,43.03,43.03,60000.0,34.6235,34.6476,34.6074,34.6074,60000.0
2013-05-10 13:55:00,43.03,43.05,43.0,43.02,41500.0,34.6074,34.6235,34.5832,34.5993,41500.0
2013-05-10 14:00:00,43.03,43.05,43.02,43.05,29200.0,34.6074,34.6235,34.5993,34.6235,29200.0
2013-05-10 14:05:00,43.04,43.15,43.01,43.14,61400.0,34.6154,34.7039,34.5913,34.6958,61400.0
2013-05-10 14:10:00,43.14,43.19,43.13,43.14,51700.0,34.6958,34.7361,34.6878,34.6958,51700.0
2013-05-10 14:15:00,43.14,43.15,43.07,43.07,33700.0,34.6958,34.7039,34.6395,34.6395,33700.0
2013-05-10 14:20:00,43.07,43.08,43.06,43.07,29500.0,34.6395,34.6476,34.6315,34.6395,29500.0
2013-05-10 14:25:00,43.07,43.15,43.07,43.14,52200.0,34.6395,34.7039,34.6395,34.6958,52200.0
2013-05-10 14:30:00,43.15,43.16,43.12,43.13,34500.0,34.7039,34.7119,34.6798,34.6878,34500.0
2013-05-10 14:35:00,43.12,43.14,43.06,43.06,82400.0,34.6798,34.6958,34.6315,34.6315,82400.0
2013-05-10 14:40:00,43.06,43.13,43.04,43.13,48800.0,34.6315,34.6878,34.6154,34.6878,48800.0
2013-05-10 14:45:00,43.13,43.16,43.09,43.11,81400.0,34.6878,34.7119,34.6556,34.6717,81400.0
2013-05-10 14:50:00,43.11,43.13,43.08,43.1,44500.0,34.6717,34.6878,34.6476,34.6637,44500.0
2013-05-10 14:55:00,43.1,43.11,43.02,43.05,66000.0,34.6637,34.6717,34.5993,34.6235,66000.0
2013-05-10 15:00:00,43.05,43.1,43.05,43.08,46000.0,34.6235,34.6637,34.6235,34.6476,46000.0
2013-05-10 15:05:00,43.08,43.15,43.05,43.15,84700.0,34.6476,34.7039,34.6235,34.7039,84700.0
2013-05-10 15:10:00,43.14,43.2,43.13,43.19,98900.0,34.6958,34.7441,34.6878,34.7361,98900.0
2013-05-10 15:15:00,43.2,43.27,43.2,43.25,128400.0,34.7441,34.8004,34.7441,34.7843,128400.0
2013-05-10 15:20:00,43.25,43.32,43.25,43.31,77800.0,34.7843,34.8406,34.7843,34.8326,77800.0
2013-05-10 15:25:00,43.31,43.34,43.29,43.32,133300.0,34.8326,34.8567,34.8165,34.8406,133300.0
2013-05-10 15:30:00,43.32,43.37,43.27,43.37,195100.0,34.8406,34.8808,34.8004,34.8808,195100.0
2013-05-10 15:35:00,43.37,43.37,43.32,43.32,73900.0,34.8808,34.8808,34.8406,34.8406,73900.0
2013-05-10 15:40:00,43.32,43.32,43.28,43.3,124300.0,34.8406,34.8406,34.8084,34.8245,124300.0
2013-05-10 15:45:00,43.3,43.4,43.3,43.38,168800.0,34.8245,34.905,34.8245,34.8889,168800.0
2013-05-10 15:50:00,43.38,43.39,43.33,43.35,191900.0,34.8889,34.8969,34.8487,34.8647,191900.0
2013-05-10 15:55:00,43.35,43.4,43.33,43.37,292700.0,34.8647,34.905,34.8487,34.8808,292700.0
2013-05-13 09:30:00,43.3,43.53,43.13,43.5,189800.0,34.8245,35.0095,34.6878,34.9854,189800.0
2013-05-13 09:35:00,43.49,43.53,43.31,43.31,117100.0,34.9773,35.0095,34.8326,34.8326,117100.0
2013-05-13 09:40:00,43.33,43.38,43.29,43.32,72600.0,34.8487,34.8889,34.8165,34.8406,72600.0
2013-05-13 09:45:00,43.32,43.4,43.31,43.35,131600.0,34.8406,34.905,34.8326,34.8647,131600.0
2013-05-13 09:50:00,43.35,43.36,43.19,43.21,149100.0,34.8647,34.8728,34.7361,34.7521,149100.0
2013-05-13 09:55:00,43.21,43.25,43.17,43.22,109200.0,34.7521,34.7843,34.72,34.7602,109200.0
2013-05-13 10:00:00,43.21,43.4,43.21,43.21,173700.0,34.7521,34.905,34.7521,34.7521,173700.0
2013-05-13 10:05:00,43.22,43.57,43.19,43.48,129700.0,34.7602,35.0417,34.7361,34.9693,129700.0
2013-05-13 10:10:00,43.48,43.62,43.45,43.62,151500.0,34.9693,35.0819,34.9452,35.0819,151500.0
2013-05-13 10:15:00,43.62,43.63,43.34,43.52,175700.0,35.0819,35.0899,34.8567,35.0015,175700.0
2013-05-13 10:20:00,43.53,43.53,43.34,43.34,51600.0,35.0095,35.0095,34.8567,34.8567,51600.0
2013-05-13 10:25:00,43.34,43.48,43.28,43.4,132200.0,34.8567,34.9693,34.8084,34.905,132200.0
2013-05-13 10:30:00,43.4,43.5,43.32,43.44,70400.0,34.905,34.9854,34.8406,34.9371,70400.0
2013-05-13 10:35:00,43.44,43.58,43.41,43.5,95300.0,34.9371,35.0497,34.913,34.9854,95300.0
2013-05-13 10:40:00,43.5,43.52,43.33,43.35,135400.0,34.9854,35.0015,34.8487,34.8647,135400.0
2013-05-13 10:45:00,43.35,43.41,43.31,43.35,51300.0,34.8647,34.913,34.8326,34.8647,51300.0
2013-05-13 10:50:00,43.35,43.36,43.23,43.26,84100.0,34.8647,34.8728,34.7682,34.7924,84100.0
2013-05-13 10:55:00,43.26,43.3,43.23,43.29,63400.0,34.7924,34.8245,34.7682,34.8165,63400.0
2013-05-13 11:00:00,43.29,43.3,43.18,43.19,89300.0,34.8165,34.8245,34.728,34.7361,89300.0
2013-05-13 11:05:00,43.19,43.32,43.17,43.26,79100.0,34.7361,34.8406,34.72,34.7924,79100.0
2013-05-13 11:10:00,43.26,43.32,43.24,43.32,48300.0,34.7924,34.8406,34.7763,34.8406,48300.0
2013-05-13 11:15:00,43.32,43.32,43.2,43.24,309000.0,34.8406,34.8406,34.7441,34.7763,309000.0
2013-05-13 11:20:00,43.24,43.36,43.24,43.36,133700.0,34.7763,34.8728,34.7763,34.8728,133700.0
2013-05-13 11:25:00,43.36,43.43,43.31,43.4,66300.0,34.8728,34.9291,34.8326,34.905,66300.0
2013-05-13 11:30:00,43.41,43.46,43.37,43.41,43400.0,34.913,34.9532,34.8808,34.913,43400.0
2013-05-13 11:35:00,43.42,43.48,43.42,43.48,60300.0,34.921,34.9693,34.921,34.9693,60300.0
2013-05-13 11:40:00,43.49,43.5,43.43,43.49,46600.0,34.9773,34.9854,34.9291,34.9773,46600.0
2013-05-13 11:45:00,43.49,43.61,43.49,43.6,69600.0,34.9773,35.0738,34.9773,35.0658,69600.0
2013-05-13 11:50:00,43.6,43.61,43.51,43.52,68500.0,35.0658,35.0738,34.9934,35.0015,68500.0
2013-05-13 11:55:00,43.52,43.54,43.49,43.51,50600.0,35.0015,35.0176,34.9773,34.9934,50600.0
2013-05-13 12:00:00,43.51,43.58,43.49,43.56,72600.0,34.9934,35.0497,34.9773,35.0336,72600.0
2013-05-13 12:05:00,43.57,43.59,43.53,43.54,48900.0,35.0417,35.0578,35.0095,35.0176,48900.0
2013-05-13 12:10:00,43.54,43.61,43.54,43.61,46600.0,35.0176,35.0738,35.0176,35.0738,46600.0
2013-05-13 12:15:00,43.6,43.6,43.54,43.58,47200.0,35.0658,35.0658,35.0176,35.0497,47200.0
2013-05-13 12:20:00,43.59,43.59,43.53,43.54,43900.0,35.0578,35.0578,35.0095,35.0176,43900.0
2013-05-13 12:25:00,43.53,43.54,43.48,43.49,72000.0,35.0095,35.0176,34.9693,34.9773,72000.0
2013-05-13 12:30:00,43.5,43.51,43.44,43.47,56400.0,34.9854,34.9934,34.9371,34.9613,56400.0
2013-05-13 12:35:00,43.47,43.47,43.41,43.43,37800.0,34.9613,34.9613,34.913,34.9291,37800.0
2013-05-13 12:40:00,43.43,43.49,43.42,43.47,18900.0,34.9291,34.9773,34.921,34.9613,18900.0
2013-05-13 12:45:00,43.47,43.48,43.45,43.48,21900.0,34.9613,34.9693,34.9452,34.9693,21900.0
2013-05-13 12:50:00,43.48,43.48,43.41,43.43,29000.0,34.9693,34.9693,34.913,34.9291,29000.0
2013-05-13 12:55:00,43.43,43.46,43.41,43.46,15400.0,34.9291,34.9532,34.913,34.9532,15400.0
2013-05-13 13:00:00,43.46,43.48,43.44,43.47,34400.0,34.9532,34.9693,34.9371,34.9613,34400.0
2013-05-13 13:05:00,43.47,43.48,43.43,43.43,56000.0,34.9613,34.9693,34.9291,34.9291,56000.0
2013-05-13 13:10:00,43.43,43.44,43.37,43.37,42000.0,34.9291,34.9371,34.8808,34.8808,42000.0
2013-05-13 13:15:00,43.37,43.49,43.37,43.48,242600.0,34.8808,34.9773,34.8808,34.9693,242600.0
2013-05-13 13:20:00,43.49,43.49,43.42,43.47,72900.0,34.9773,34.9773,34.921,34.9613,72900.0
2013-05-13 13:25:00,43.47,43.5,43.41,43.43,39600.0,34.9613,34.9854,34.913,34.9291,39600.0
2013-05-13 13:30:00,43.42,43.43,43.39,43.42,43000.0,34.921,34.9291,34.8969,34.921,43000.0
2013-05-13 13:35:00,43.42,43.44,43.39,43.42,28400.0,34.921,34.9371,34.8969,34.921,28400.0
2013-05-13 13:40:00,43.41,43.43,43.38,43.39,38200.0,34.913,34.9291,34.8889,34.8969,38200.0
2013-05-13 13:45:00,43.39,43.41,43.37,43.38,46700.0,34.8969,34.913,34.8808,34.8889,46700.0
2013-05-13 13:50:00,43.38,43.38,43.36,43.36,46100.0,34.8889,34.8889,34.8728,34.8728,46100.0
2013-05-13 13:55:00,43.36,43.4,43.36,43.38,58300.0,34.8728,34.905,34.8728,34.8889,58300.0
2013-05-13 14:00:00,43.39,43.41,43.37,43.39,74600.0,34.8969,34.913,34.8808,34.8969,74600.0
2013-05-13 14:05:00,43.39,43.4,43.34,43.36,57900.0,34.8969,34.905,34.8567,34.8728,57900.0
2013-05-13 14:10:00,43.36,43.4,43.36,43.4,32600.0,34.8728,34.905,34.8728,34.905,32600.0
2013-05-13 14:15:00,43.4,43.41,43.39,43.4,48200.0,34.905,34.913,34.8969,34.905,48200.0
2013-05-13 14:20:00,43.41,43.41,43.38,43.4,55100.0,34.913,34.913,34.8889,34.905,55100.0
2013-05-13 14:25:00,43.4,43.43,43.37,43.4,57000.0,34.905,34.9291,34.8808,34.905,57000.0
2013-05-13 14:30:00,43.4,43.48,43.4,43.46,47400.0,34.905,34.9693,34.905,34.9532,47400.0
2013-05-13 14:35:00,43.47,43.49,43.46,43.47,66000.0,34.9613,34.9773,34.9532,34.9613,66000.0
2013-05-13 14:40:00,43.47,43.51,43.46,43.51,27300.0,34.9613,34.9934,34.9532,34.9934,27300.0
2013-05-13 14:45:00,43.51,43.51,43.47,43.5,58800.0,34.9934,34.9934,34.9613,34.9854,58800.0
2013-05-13 14:50:00,43.5,43.53,43.5,43.51,37000.0,34.9854,35.0095,34.9854,34.9934,37000.0
2013-05-13 14:55:00,43.52,43.56,43.5,43.55,93100.0,35.0015,35.0336,34.9854,35.0256,93100.0
2013-05-13 15:00:00,43.55,43.57,43.5,43.51,55700.0,35.0256,35.0417,34.9854,34.9934,55700.0
2013-05-13 15:05:00,43.51,43.52,43.47,43.47,22700.0,34.9934,35.0015,34.9613,34.9613,22700.0
2013-05-13 15:10:00,43.48,43.48,43.41,43.43,62600.0,34.9693,34.9693,34.913,34.9291,62600.0
2013-05-13 15:15:00,43.42,43.47,43.39,43.42,219000.0,34.921,34.9613,34.8969,34.921,219000.0
2013-05-13 15:20:00,43.42,43.5,43.42,43.48,61100.0,34.921,34.9854,34.921,34.9693,61100.0
2013-05-13 15:25:00,43.49,43.55,43.49,43.54,62000.0,34.9773,35.0256,34.9773,35.0176,62000.0
2013-05-13 15:30:00,43.53,43.57,43.53,43.53,91800.0,35.0095,35.0417,35.0095,35.0095,91800.0
2013-05-13 15:35:00,43.53,43.57,43.52,43.57,75300.0,35.0095,35.0417,35.0015,35.0417,75300.0
2013-05-13 15:40:00,43.57,43.59,43.55,43.55,135600.0,35.0417,35.0578,35.0256,35.0256,135600.0
2013-05-13 15:45:00,43.55,43.59,43.52,43.57,254000.0,35.0256,35.0578,35.0015,35.0417,254000.0
2013-05-13 15:50:00,43.57,43.58,43.5,43.52,144100.0,35.0417,35.0497,34.9854,35.0015,144100.0
2013-05-13 15:55:00,43.52,43.56,43.48,43.54,300400.0,35.0015,35.0336,34.9693,35.0176,300400.0
2013-05-14 09:30:00,43.56,43.6,43.39,43.55,165000.0,35.0336,35.0658,34.8969,35.0256,165000.0
2013-05-14 09:35:00,43.56,43.83,43.56,43.66,159600.0,35.0336,35.2508,35.0336,35.1141,159600.0
2013-05-14 09:40:00,43.65,43.71,43.55,43.55,74400.0,35.106,35.1543,35.0256,35.0256,74400.0
2013-05-14 09:45:00,43.55,43.69,43.53,43.59,107500.0,35.0256,35.1382,35.0095,35.0578,107500.0
2013-05-14 09:50:00,43.58,43.78,43.57,43.74,119300.0,35.0497,35.2106,35.0417,35.1784,119300.0
2013-05-14 09:55:00,43.73,43.74,43.6,43.73,105200.0,35.1704,35.1784,35.0658,35.1704,105200.0
2013-05-14 10:00:00,43.73,43.79,43.71,43.75,95500.0,35.1704,35.2186,35.1543,35.1864,95500.0
2013-05-14 10:05:00,43.74,43.77,43.66,43.73,98700.0,35.1784,35.2025,35.1141,35.1704,98700.0
2013-05-14 10:10:00,43.74,43.87,43.74,43.85,153600.0,35.1784,35.283,35.1784,35.2669,153600.0
2013-05-14 10:15:00,43.85,43.99,43.83,43.98,173500.0,35.2669,35.3795,35.2508,35.3714,173500.0
2013-05-14 10:20:00,43.99,44.0,43.88,43.98,144700.0,35.3795,35.3875,35.291,35.3714,144700.0
2013-05-14 10:25:00,43.98,44.36,43.98,44.34,497300.0,35.3714,35.677,35.3714,35.661,497300.0
2013-05-14 10:30:00,44.34,44.34,44.2,44.25,207900.0,35.661,35.661,35.5484,35.5886,207900.0
2013-05-14 10:35:00,44.24,44.29,44.18,44.18,158200.0,35.5805,35.6207,35.5323,35.5323,158200.0
2013-05-14 10:40:00,44.18,44.24,44.14,44.17,176000.0,35.5323,35.5805,35.5001,35.5242,176000.0
2013-05-14 10:45:00,44.17,44.25,44.13,44.21,125300.0,35.5242,35.5886,35.4921,35.5564,125300.0
2013-05-14 10:50:00,44.2,44.23,44.14,44.19,108300.0,35.5484,35.5725,35.5001,35.5403,108300.0
2013-05-14 10:55:00,44.19,44.21,44.14,44.21,87700.0,35.5403,35.5564,35.5001,35.5564,87700.0
2013-05-14 11:00:00,44.21,44.24,44.08,44.17,128300.0,35.5564,35.5805,35.4519,35.5242,128300.0
2013-05-14 11:05:00,44.17,44.2,44.09,44.18,131000.0,35.5242,35.5484,35.4599,35.5323,131000.0
2013-05-14 11:10:00,44.18,44.28,44.17,44.28,125900.0,35.5323,35.6127,35.5242,35.6127,125900.0
2013-05-14 11:15:00,44.27,44.39,44.27,44.31,200100.0,35.6047,35.7012,35.6047,35.6368,200100.0
2013-05-14 11:20:00,44.3,44.32,44.18,44.22,161400.0,35.6288,35.6449,35.5323,35.5644,161400.0
2013-05-14 11:25:00,44.2,44.23,44.14,44.16,161300.0,35.5484,35.5725,35.5001,35.5162,161300.0
2013-05-14 11:30:00,44.16,44.22,44.13,44.17,150600.0,35.5162,35.5644,35.4921,35.5242,150600.0
2013-05-14 11:35:00,44.16,44.29,44.15,44.27,174100.0,35.5162,35.6207,35.5081,35.6047,174100.0
2013-05-14 11:40:00,44.27,44.34,44.24,44.32,131600.0,35.6047,35.661,35.5805,35.6449,131600.0
2013-05-14 11:45:00,44.32,44.37,44.28,44.37,143700.0,35.6449,35.6851,35.6127,35.6851,143700.0
2013-05-14 11:50:00,44.36,44.36,44.27,44.32,98200.0,35.677,35.677,35.6047,35.6449,98200.0
2013-05-14 11:55:00,44.32,44.37,44.27,44.35,264600.0,35.6449,35.6851,35.6047,35.669,264600.0
2013-05-14 12:00:00,44.35,44.52,44.35,44.5,331500.0,35.669,35.8057,35.669,35.7896,331500.0
2013-05-14 12:05:00,44.51,44.54,44.46,44.49,136300.0,35.7977,35.8218,35.7575,35.7816,136300.0
2013-05-14 12:10:00,44.48,44.57,44.46,44.54,110000.0,35.7736,35.8459,35.7575,35.8218,110000.0
2013-05-14 12:15:00,44.55,44.57,44.46,44.5,165600.0,35.8299,35.8459,35.7575,35.7896,165600.0
2013-05-14 12:20:00,44.5,44.55,44.43,44.43,118700.0,35.7896,35.8299,35.7333,35.7333,118700.0
2013-05-14 12:25:00,44.43,44.43,44.3,44.31,152200.0,35.7333,35.7333,35.6288,35.6368,152200.0
2013-05-14 12:30:00,44.31,44.31,44.2,44.21,135100.0,35.6368,35.6368,35.5484,35.5564,135100.0
2013-05-14 12:35:00,44.21,44.24,44.2,44.2,147200.0,35.5564,35.5805,35.5484,35.5484,147200.0
2013-05-14 12:40:00,44.21,44.31,44.16,44.16,264900.0,35.5564,35.6368,35.5162,35.5162,264900.0
2013-05-14 12:45:00,44.15,44.19,44.13,44.15,94600.0,35.5081,35.5403,35.4921,35.5081,94600.0
2013-05-14 12:50:00,44.15,44.23,44.15,44.21,96200.0,35.5081,35.5725,35.5081,35.5564,96200.0
2013-05-14 12:55:00,44.21,44.28,44.21,44.27,38900.0,35.5564,35.6127,35.5564,35.6047,38900.0
2013-05-14 13:00:00,44.27,44.32,44.25,44.32,78300.0,35.6047,35.6449,35.5886,35.6449,78300.0
2013-05-14 13:05:00,44.32,44.33,44.29,44.3,30700.0,35.6449,35.6529,35.6207,35.6288,30700.0
2013-05-14 13:10:00,44.3,44.3,44.2,44.23,90300.0,35.6288,35.6288,35.5484,35.5725,90300.0
2013-05-14 13:15:00,44.23,44.28,44.23,44.27,43400.0,35.5725,35.6127,35.5725,35.6047,43400.0
2013-05-14 13:20:00,44.27,44.27,44.22,44.23,48500.0,35.6047,35.6047,35.5644,35.5725,48500.0
2013-05-14 13:25:00,44.22,44.23,44.16,44.2,53600.0,35.5644,35.5725,35.5162,35.5484,53600.0
2013-05-14 13:30:00,44.2,44.22,44.18,44.18,67200.0,35.5484,35.5644,35.5323,35.5323,67200.0
2013-05-14 13:35:00,44.19,44.19,44.1,44.1,67200.0,35.5403,35.5403,35.4679,35.4679,67200.0
2013-05-14 13:40:00,44.1,44.13,44.08,44.09,46600.0,35.4679,35.4921,35.4519,35.4599,46600.0
2013-05-14 13:45:00,44.09,44.16,44.08,44.14,81300.0,35.4599,35.5162,35.4519,35.5001,81300.0
2013-05-14 13:50:00,44.13,44.14,44.09,44.11,57500.0,35.4921,35.5001,35.4599,35.476,57500.0
2013-05-14 13:55:00,44.11,44.11,44.05,44.08,117700.0,35.476,35.476,35.4277,35.4519,117700.0
2013-05-14 14:00:00,44.07,44.08,44.0,44.04,126000.0,35.4438,35.4519,35.3875,35.4197,126000.0
2013-05-14 14:05:00,44.04,44.13,44.04,44.11,112200.0,35.4197,35.4921,35.4197,35.476,112200.0
2013-05-14 14:10:00,44.12,44.13,44.07,44.08,67800.0,35.484,35.4921,35.4438,35.4519,67800.0
2013-05-14 14:15:00,44.08,44.09,44.04,44.05,103400.0,35.4519,35.4599,35.4197,35.4277,103400.0
2013-05-14 14:20:00,44.05,44.07,44.04,44.07,58400.0,35.4277,35.4438,35.4197,35.4438,58400.0
2013-05-14 14:25:00,44.07,44.1,44.05,44.06,99500.0,35.4438,35.4679,35.4277,35.4358,99500.0
2013-05-14 14:30:00,44.06,44.12,44.06,44.11,124900.0,35.4358,35.484,35.4358,35.476,124900.0
2013-05-14 14:35:00,44.11,44.16,44.09,44.14,73900.0,35.476,35.5162,35.4599,35.5001,73900.0
2013-05-14 14:40:00,44.15,44.16,44.12,44.15,92200.0,35.5081,35.5162,35.484,35.5081,92200.0
2013-05-14 14:45:00,44.15,44.15,44.09,44.1,65900.0,35.5081,35.5081,35.4599,35.4679,65900.0
2013-05-14 14:50:00,44.1,44.1,44.01,44.02,127400.0,35.4679,35.4679,35.3956,35.4036,127400.0
2013-05-14 14:55:00,44.01,44.02,43.93,44.0,138900.0,35.3956,35.4036,35.3312,35.3875,138900.0
2013-05-14 15:00:00,43.99,44.07,43.99,44.05,131900.0,35.3795,35.4438,35.3795,35.4277,131900.0
2013-05-14 15:05:00,44.06,44.07,44.0,44.04,100400.0,35.4358,35.4438,35.3875,35.4197,100400.0
2013-05-14 15:10:00,44.05,44.14,44.05,44.12,99700.0,35.4277,35.5001,35.4277,35.484,99700.0
2013-05-14 15:15:00,44.12,44.16,44.08,44.15,140400.0,35.484,35.5162,35.4519,35.5081,140400.0
2013-05-14 15:20:00,44.15,44.16,44.11,44.15,80000.0,35.5081,35.5162,35.476,35.5081,80000.0
2013-05-14 15:25:00,44.15,44.18,44.14,44.15,88600.0,35.5081,35.5323,35.5001,35.5081,88600.0
2013-05-14 15:30:00,44.14,44.24,44.13,44.24,141700.0,35.5001,35.5805,35.4921,35.5805,141700.0
2013-05-14 15:35:00,44.23,44.32,44.23,44.31,126200.0,35.5725,35.6449,35.5725,35.6368,126200.0
2013-05-14 15:40:00,44.31,44.36,44.31,44.35,155100.0,35.6368,35.677,35.6368,35.669,155100.0
2013-05-14 15:45:00,44.34,44.34,44.25,44.27,191400.0,35.661,35.661,35.5886,35.6047,191400.0
2013-05-14 15:50:00,44.28,44.28,44.17,44.21,279000.0,35.6127,35.6127,35.5242,35.5564,279000.0
2013-05-14 15:55:00,44.21,44.22,44.16,44.2,476400.0,35.5564,35.5644,35.5162,35.5484,476400.0
2013-05-15 09:30:00,43.96,44.07,43.91,44.03,230900.0,35.3553,35.4438,35.3151,35.4116,230900.0
2013-05-15 09:35:00,44.03,44.17,43.91,43.93,140300.0,35.4116,35.5242,35.3151,35.3312,140300.0
2013-05-15 09:40:00,43.93,44.03,43.88,43.9,133300.0,35.3312,35.4116,35.291,35.3071,133300.0
2013-05-15 09:45:00,43.9,43.93,43.76,43.81,223500.0,35.3071,35.3312,35.1945,35.2347,223500.0
2013-05-15 09:50:00,43.81,43.81,43.68,43.7,200400.0,35.2347,35.2347,35.1301,35.1462,200400.0
2013-05-15 09:55:00,43.7,43.88,43.7,43.79,168400.0,35.1462,35.291,35.1462,35.2186,168400.0
2013-05-15 10:00:00,43.79,43.92,43.77,43.9,102600.0,35.2186,35.3232,35.2025,35.3071,102600.0
2013-05-15 10:05:00,43.89,43.9,43.68,43.69,128900.0,35.299,35.3071,35.1301,35.1382,128900.0
2013-05-15 10:10:00,43.7,43.7,43.48,43.5,240000.0,35.1462,35.1462,34.9693,34.9854,240000.0
2013-05-15 10:15:00,43.5,43.63,43.48,43.59,148400.0,34.9854,35.0899,34.9693,35.0578,148400.0
2013-05-15 10:20:00,43.59,43.76,43.58,43.65,175400.0,35.0578,35.1945,35.0497,35.106,175400.0
2013-05-15 10:25:00,43.66,43.81,43.62,43.76,82100.0,35.1141,35.2347,35.0819,35.1945,82100.0
2013-05-15 10:30:00,43.75,43.8,43.54,43.61,202300.0,35.1864,35.2267,35.0176,35.0738,202300.0
2013-05-15 10:35:00,43.62,43.63,43.55,43.57,63200.0,35.0819,35.0899,35.0256,35.0417,63200.0
2013-05-15 10:40:00,43.56,43.58,43.44,43.45,157800.0,35.0336,35.0497,34.9371,34.9452,157800.0
2013-05-15 10:45:00,43.44,43.46,43.26,43.36,486700.0,34.9371,34.9532,34.7924,34.8728,486700.0
2013-05-15 10:50:00,43.35,43.35,43.18,43.18,258700.0,34.8647,34.8647,34.728,34.728,258700.0
2013-05-15 10:55:00,43.18,43.34,43.16,43.32,202800.0,34.728,34.8567,34.7119,34.8406,202800.0
2013-05-15 11:00:00,43.32,43.6,43.32,43.49,163700.0,34.8406,35.0658,34.8406,34.9773,163700.0
2013-05-15 11:05:00,43.49,43.55,43.47,43.48,95700.0,34.9773,35.0256,34.9613,34.9693,95700.0
2013-05-15 11:10:00,43.48,43.54,43.48,43.52,70700.0,34.9693,35.0176,34.9693,35.0015,70700.0
2013-05-15 11:15:00,43.53,43.58,43.52,43.57,51300.0,35.0095,35.0497,35.0015,35.0417,51300.0
2013-05-15 11:20:00,43.57,43.64,43.57,43.62,68600.0,35.0417,35.098,35.0417,35.0819,68600.0
2013-05-15 11:25:00,43.62,43.64,43.57,43.6,79200.0,35.0819,35.098,35.0417,35.0658,79200.0
2013-05-15 11:30:00,43.6,43.64,43.6,43.6,84200.0,35.0658,35.098,35.0658,35.0658,84200.0
2013-05-15 11:35:00,43.6,43.73,43.59,43.73,108100.0,35.0658,35.1704,35.0578,35.1704,108100.0
2013-05-15 11:40:00,43.73,43.74,43.66,43.7,62200.0,35.1704,35.1784,35.1141,35.1462,62200.0
2013-05-15 11:45:00,43.7,43.76,43.66,43.76,56000.0,35.1462,35.1945,35.1141,35.1945,56000.0
2013-05-15 11:50:00,43.76,43.85,43.75,43.83,108800.0,35.1945,35.2669,35.1864,35.2508,108800.0
2013-05-15 11:55:00,43.83,43.94,43.83,43.91,78600.0,35.2508,35.3393,35.2508,35.3151,78600.0
2013-05-15 12:00:00,43.91,43.94,43.86,43.92,46500.0,35.3151,35.3393,35.2749,35.3232,46500.0
2013-05-15 12:05:00,43.92,44.03,43.91,44.0,114800.0,35.3232,35.4116,35.3151,35.3875,114800.0
2013-05-15 12:10:00,44.0,44.06,43.95,44.04,102400.0,35.3875,35.4358,35.3473,35.4197,102400.0
2013-05-15 12:15:00,44.03,44.09,44.01,44.08,63600.0,35.4116,35.4599,35.3956,35.4519,63600.0
2013-05-15 12:20:00,44.08,44.09,43.97,43.97,64100.0,35.4519,35.4599,35.3634,35.3634,64100.0
2013-05-15 12:25:00,43.97,44.03,43.94,44.03,63900.0,35.3634,35.4116,35.3393,35.4116,63900.0
2013-05-15 12:30:00,44.04,44.09,44.01,44.08,30400.0,35.4197,35.4599,35.3956,35.4519,30400.0
2013-05-15 12:35:00,44.08,44.16,44.07,44.15,179800.0,35.4519,35.5162,35.4438,35.5081,179800.0
2013-05-15 12:40:00,44.15,44.17,44.1,44.13,45800.0,35.5081,35.5242,35.4679,35.4921,45800.0
2013-05-15 12:45:00,44.14,44.23,44.14,44.19,72400.0,35.5001,35.5725,35.5001,35.5403,72400.0
2013-05-15 12:50:00,44.19,44.23,44.18,44.23,48400.0,35.5403,35.5725,35.5323,35.5725,48400.0
2013-05-15 12:55:00,44.22,44.27,44.18,44.22,106700.0,35.5644,35.6047,35.5323,35.5644,106700.0
2013-05-15 13:00:00,44.21,44.22,44.14,44.19,49800.0,35.5564,35.5644,35.5001,35.5403,49800.0
2013-05-15 13:05:00,44.19,44.22,44.15,44.21,110200.0,35.5403,35.5644,35.5081,35.5564,110200.0
2013-05-15 13:10:00,44.21,44.22,44.17,44.17,58800.0,35.5564,35.5644,35.5242,35.5242,58800.0
2013-05-15 13:15:00,44.17,44.2,44.1,44.11,59200.0,35.5242,35.5484,35.4679,35.476,59200.0
2013-05-15 13:20:00,44.12,44.13,44.06,44.09,96200.0,35.484,35.4921,35.4358,35.4599,96200.0
2013-05-15 13:25:00,44.09,44.14,44.07,44.13,43400.0,35.4599,35.5001,35.4438,35.4921,43400.0
2013-05-15 13:30:00,44.12,44.18,44.12,44.17,40800.0,35.484,35.5323,35.484,35.5242,40800.0
2013-05-15 13:35:00,44.18,44.21,44.12,44.15,138200.0,35.5323,35.5564,35.484,35.5081,138200.0
2013-05-15 13:40:00,44.13,44.14,44.04,44.06,78700.0,35.4921,35.5001,35.4197,35.4358,78700.0
2013-05-15 13:45:00,44.06,44.1,44.03,44.05,148100.0,35.4358,35.4679,35.4116,35.4277,148100.0
2013-05-15 13:50:00,44.04,44.09,44.02,44.04,77500.0,35.4197,35.4599,35.4036,35.4197,77500.0
2013-05-15 13:55:00,44.04,44.04,43.91,43.95,155700.0,35.4197,35.4197,35.3151,35.3473,155700.0
2013-05-15 14:00:00,43.95,43.97,43.92,43.93,239800.0,35.3473,35.3634,35.3232,35.3312,239800.0
2013-05-15 14:05:00,43.92,43.99,43.92,43.94,70900.0,35.3232,35.3795,35.3232,35.3393,70900.0
2013-05-15 14:10:00,43.93,43.98,43.89,43.94,140400.0,35.3312,35.3714,35.299,35.3393,140400.0
2013-05-15 14:15:00,43.94,43.97,43.86,43.88,97800.0,35.3393,35.3634,35.2749,35.291,97800.0
2013-05-15 14:20:00,43.88,43.9,43.81,43.89,58600.0,35.291,35.3071,35.2347,35.299,58600.0
2013-05-15 14:25:00,43.88,43.98,43.85,43.97,56200.0,35.291,35.3714,35.2669,35.3634,56200.0
2013-05-15 14:30:00,43.98,44.07,43.94,43.94,155500.0,35.3714,35.4438,35.3393,35.3393,155500.0
2013-05-15 14:35:00,43.95,43.98,43.93,43.93,61200.0,35.3473,35.3714,35.3312,35.3312,61200.0
2013-05-15 14:40:00,43.93,43.95,43.8,43.81,107100.0,35.3312,35.3473,35.2267,35.2347,107100.0
2013-05-15 14:45:00,43.81,43.83,43.74,43.78,147800.0,35.2347,35.2508,35.1784,35.2106,147800.0
2013-05-15 14:50:00,43.78,43.84,43.75,43.84,65100.0,35.2106,35.2588,35.1864,35.2588,65100.0
2013-05-15 14:55:00,43.83,43.88,43.77,43.83,78000.0,35.2508,35.291,35.2025,35.2508,78000.0
2013-05-15 15:00:00,43.82,43.84,43.76,43.8,59900.0,35.2427,35.2588,35.1945,35.2267,59900.0
2013-05-15 15:05:00,43.79,43.94,43.79,43.92,73900.0,35.2186,35.3393,35.2186,35.3232,73900.0
2013-05-15 15:10:00,43.92,44.01,43.91,43.98,102600.0,35.3232,35.3956,35.3151,35.3714,102600.0
2013-05-15 15:15:00,43.97,43.97,43.87,43.93,69500.0,35.3634,35.3634,35.283,35.3312,69500.0
2013-05-15 15:20:00,43.92,43.97,43.88,43.95,116300.0,35.3232,35.3634,35.291,35.3473,116300.0
2013-05-15 15:25:00,43.95,44.02,43.92,43.94,72000.0,35.3473,35.4036,35.3232,35.3393,72000.0
2013-05-15 15:30:00,43.95,44.02,43.94,44.0,85300.0,35.3473,35.4036,35.3393,35.3875,85300.0
2013-05-15 15:35:00,44.01,44.06,43.98,44.04,155300.0,35.3956,35.4358,35.3714,35.4197,155300.0
2013-05-15 15:40:00,44.04,44.05,43.99,44.0,97900.0,35.4197,35.4277,35.3795,35.3875,97900.0
2013-05-15 15:45:00,44.0,44.06,44.0,44.03,147500.0,35.3875,35.4358,35.3875,35.4116,147500.0
2013-05-15 15:50:00,44.03,44.07,44.0,44.07,183100.0,35.4116,35.4438,35.3875,35.4438,183100.0
2013-05-15 15:55:00,44.07,44.14,44.07,44.12,248600.0,35.4438,35.5001,35.4438,35.484,248600.0
2013-05-16 09:30:00,44.11,44.25,44.11,44.13,258800.0,35.476,35.5886,35.476,35.4921,258800.0
2013-05-16 09:35:00,44.12,44.12,43.93,44.01,94500.0,35.484,35.484,35.3312,35.3956,94500.0
2013-05-16 09:40:00,44.01,44.03,43.91,43.96,69200.0,35.3956,35.4116,35.3151,35.3553,69200.0
2013-05-16 09:45:00,43.94,44.04,43.93,43.95,55800.0,35.3393,35.4197,35.3312,35.3473,55800.0
2013-05-16 09:50:00,43.95,44.1,43.89,44.07,83600.0,35.3473,35.4679,35.299,35.4438,83600.0
2013-05-16 09:55:00,44.06,44.11,43.95,44.07,105600.0,35.4358,35.476,35.3473,35.4438,105600.0
2013-05-16 10:00:00,44.07,44.07,43.96,43.98,86000.0,35.4438,35.4438,35.3553,35.3714,86000.0
2013-05-16 10:05:00,43.96,44.15,43.96,44.12,214600.0,35.3553,35.5081,35.3553,35.484,214600.0
2013-05-16 10:10:00,44.12,44.21,44.03,44.14,312600.0,35.484,35.5564,35.4116,35.5001,312600.0
2013-05-16 10:15:00,44.14,44.15,44.01,44.11,132500.0,35.5001,35.5081,35.3956,35.476,132500.0
2013-05-16 10:20:00,44.1,44.19,44.05,44.05,87200.0,35.4679,35.5403,35.4277,35.4277,87200.0
2013-05-16 10:25:00,44.04,44.23,44.03,44.15,99600.0,35.4197,35.5725,35.4116,35.5081,99600.0
2013-05-16 10:30:00,44.13,44.25,43.98,44.22,270000.0,35.4921,35.5886,35.3714,35.5644,270000.0
2013-05-16 10:35:00,44.21,44.38,44.2,44.22,119200.0,35.5564,35.6931,35.5484,35.5644,119200.0
2013-05-16 10:40:00,44.21,44.31,44.15,44.25,142500.0,35.5564,35.6368,35.5081,35.5886,142500.0
2013-05-16 10:45:00,44.24,44.29,44.21,44.25,66600.0,35.5805,35.6207,35.5564,35.5886,66600.0
2013-05-16 10:50:00,44.24,44.25,44.13,44.14,158300.0,35.5805,35.5886,35.4921,35.5001,158300.0
2013-05-16 10:55:00,44.14,44.21,44.1,44.17,159500.0,35.5001,35.5564,35.4679,35.5242,159500.0
2013-05-16 11:00:00,44.17,44.34,44.17,44.32,153800.0,35.5242,35.661,35.5242,35.6449,153800.0
2013-05-16 11:05:00,44.32,44.4,44.29,44.34,129300.0,35.6449,35.7092,35.6207,35.661,129300.0
2013-05-16 11:10:00,44.34,44.39,44.31,44.38,82200.0,35.661,35.7012,35.6368,35.6931,82200.0
2013-05-16 11:15:00,44.38,44.44,44.32,44.33,111200.0,35.6931,35.7414,35.6449,35.6529,111200.0
2013-05-16 11:20:00,44.33,44.36,44.3,44.33,60500.0,35.6529,35.677,35.6288,35.6529,60500.0
2013-05-16 11:25:00,44.34,44.39,44.29,44.38,94800.0,35.661,35.7012,35.6207,35.6931,94800.0
2013-05-16 11:30:00,44.37,44.44,44.31,44.33,71300.0,35.6851,35.7414,35.6368,35.6529,71300.0
2013-05-16 11:35:00,44.33,44.38,44.31,44.35,68000.0,35.6529,35.6931,35.6368,35.669,68000.0
2013-05-16 11:40:00,44.36,44.37,44.3,44.3,76600.0,35.677,35.6851,35.6288,35.6288,76600.0
2013-05-16 11:45:00,44.29,44.31,44.17,44.2,72300.0,35.6207,35.6368,35.5242,35.5484,72300.0
2013-05-16 11:50:00,44.19,44.23,44.16,44.17,53400.0,35.5403,35.5725,35.5162,35.5242,53400.0
2013-05-16 11:55:00,44.17,44.17,44.07,44.1,48600.0,35.5242,35.5242,35.4438,35.4679,48600.0
2013-05-16 12:00:00,44.1,44.1,44.06,44.06,49700.0,35.4679,35.4679,35.4358,35.4358,49700.0
2013-05-16 12:05:00,44.07,44.16,44.06,44.16,57500.0,35.4438,35.5162,35.4358,35.5162,57500.0
2013-05-16 12:10:00,44.16,44.16,44.08,44.11,32300.0,35.5162,35.5162,35.4519,35.476,32300.0
2013-05-16 12:15:00,44.12,44.2,44.1,44.17,114500.0,35.484,35.5484,35.4679,35.5242,114500.0
2013-05-16 12:20:00,44.17,44.23,44.17,44.19,39800.0,35.5242,35.5725,35.5242,35.5403,39800.0
2013-05-16 12:25:00,44.19,44.23,44.16,44.17,88300.0,35.5403,35.5725,35.5162,35.5242,88300.0
2013-05-16 12:30:00,44.17,44.19,44.13,44.16,51600.0,35.5242,35.5403,35.4921,35.5162,51600.0
2013-05-16 12:35:00,44.15,44.17,44.12,44.13,46500.0,35.5081,35.5242,35.484,35.4921,46500.0
2013-05-16 12:40:00,44.13,44.16,44.11,44.11,79600.0,35.4921,35.5162,35.476,35.476,79600.0
2013-05-16 12:45:00,44.1,44.11,44.07,44.09,44600.0,35.4679,35.476,35.4438,35.4599,44600.0
2013-05-16 12:50:00,44.08,44.1,44.01,44.02,87500.0,35.4519,35.4679,35.3956,35.4036,87500.0
2013-05-16 12:55:00,44.03,44.08,44.03,44.07,48400.0,35.4116,35.4519,35.4116,35.4438,48400.0
2013-05-16 13:00:00,44.08,44.08,44.01,44.04,65300.0,35.4519,35.4519,35.3956,35.4197,65300.0
2013-05-16 13:05:00,44.04,44.04,43.97,43.98,50200.0,35.4197,35.4197,35.3634,35.3714,50200.0
2013-05-16 13:10:00,43.97,43.97,43.95,43.95,31700.0,35.3634,35.3634,35.3473,35.3473,31700.0
2013-05-16 13:15:00,43.96,43.96,43.93,43.94,46000.0,35.3553,35.3553,35.3312,35.3393,46000.0
2013-05-16 13:20:00,43.95,43.98,43.94,43.96,39100.0,35.3473,35.3714,35.3393,35.3553,39100.0
2013-05-16 13:25:00,43.95,43.97,43.88,43.9,102300.0,35.3473,35.3634,35.291,35.3071,102300.0
2013-05-16 13:30:00,43.9,43.97,43.89,43.96,54000.0,35.3071,35.3634,35.299,35.3553,54000.0
2013-05-16 13:35:00,43.96,43.96,43.93,43.94,38900.0,35.3553,35.3553,35.3312,35.3393,38900.0
2013-05-16 13:40:00,43.94,43.95,43.9,43.93,41400.0,35.3393,35.3473,35.3071,35.3312,41400.0
2013-05-16 13:45:00,43.94,43.96,43.92,43.96,58800.0,35.3393,35.3553,35.3232,35.3553,58800.0
2013-05-16 13:50:00,43.97,43.98,43.94,43.96,35300.0,35.3634,35.3714,35.3393,35.3553,35300.0
2013-05-16 13:55:00,43.96,44.0,43.93,44.0,30100.0,35.3553,35.3875,35.3312,35.3875,30100.0
2013-05-16 14:00:00,44.0,44.1,43.98,44.08,51100.0,35.3875,35.4679,35.3714,35.4519,51100.0
2013-05-16 14:05:00,44.09,44.16,44.06,44.14,41000.0,35.4599,35.5162,35.4358,35.5001,41000.0
2013-05-16 14:10:00,44.14,44.23,44.13,44.2,80700.0,35.5001,35.5725,35.4921,35.5484,80700.0
2013-05-16 14:15:00,44.2,44.22,44.19,44.21,73500.0,35.5484,35.5644,35.5403,35.5564,73500.0
2013-05-16 14:20:00,44.21,44.22,44.14,44.17,85900.0,35.5564,35.5644,35.5001,35.5242,85900.0
2013-05-16 14:25:00,44.17,44.25,44.15,44.24,51100.0,35.5242,35.5886,35.5081,35.5805,51100.0
2013-05-16 14:30:00,44.24,44.28,44.22,44.23,54200.0,35.5805,35.6127,35.5644,35.5725,54200.0
2013-05-16 14:35:00,44.23,44.24,44.2,44.23,35900.0,35.5725,35.5805,35.5484,35.5725,35900.0
2013-05-16 14:40:00,44.24,44.24,44.12,44.13,49600.0,35.5805,35.5805,35.484,35.4921,49600.0
2013-05-16 14:45:00,44.12,44.12,44.06,44.07,88800.0,35.484,35.484,35.4358,35.4438,88800.0
2013-05-16 14:50:00,44.08,44.1,44.0,44.0,75200.0,35.4519,35.4679,35.3875,35.3875,75200.0
2013-05-16 14:55:00,44.0,44.05,43.92,43.92,63800.0,35.3875,35.4277,35.3232,35.3232,63800.0
2013-05-16 15:00:00,43.92,44.0,43.88,44.0,135500.0,35.3232,35.3875,35.291,35.3875,135500.0
2013-05-16 15:05:00,43.99,44.0,43.94,43.98,58400.0,35.3795,35.3875,35.3393,35.3714,58400.0
2013-05-16 15:10:00,43.98,44.02,43.95,43.97,99300.0,35.3714,35.4036,35.3473,35.3634,99300.0
2013-05-16 15:15:00,43.97,44.04,43.91,43.92,94900.0,35.3634,35.4197,35.3151,35.3232,94900.0
2013-05-16 15:20:00,43.91,43.94,43.73,43.79,156700.0,35.3151,35.3393,35.1704,35.2186,156700.0
2013-05-16 15:25:00,43.79,43.9,43.76,43.89,113000.0,35.2186,35.3071,35.1945,35.299,113000.0
2013-05-16 15:30:00,43.89,43.91,43.85,43.9,104500.0,35.299,35.3151,35.2669,35.3071,104500.0
2013-05-16 15:35:00,43.9,43.93,43.79,43.8,152700.0,35.3071,35.3312,35.2186,35.2267,152700.0
2013-05-16 15:40:00,43.81,43.87,43.78,43.83,140300.0,35.2347,35.283,35.2106,35.2508,140300.0
2013-05-16 15:45:00,43.82,43.86,43.75,43.8,201300.0,35.2427,35.2749,35.1864,35.2267,201300.0
2013-05-16 15:50:00,43.79,43.86,43.77,43.78,303500.0,35.2186,35.2749,35.2025,35.2106,303500.0
2013-05-16 15:55:00,43.79,43.89,43.77,43.86,349500.0,35.2186,35.299,35.2025,35.2749,349500.0
2013-05-17 09:30:00,44.63,44.78,44.5,44.75,789600.0,35.8942,36.0148,35.7896,35.9907,789600.0
2013-05-17 09:35:00,44.75,44.86,44.72,44.82,187900.0,35.9907,36.0792,35.9666,36.047,187900.0
2013-05-17 09:40:00,44.81,44.94,44.8,44.9,172000.0,36.039,36.1435,36.0309,36.1113,172000.0
2013-05-17 09:45:00,44.9,44.98,44.86,44.95,179400.0,36.1113,36.1757,36.0792,36.1516,179400.0
2013-05-17 09:50:00,44.95,45.01,44.87,45.0,532000.0,36.1516,36.1998,36.0872,36.1918,532000.0
2013-05-17 09:55:00,45.0,45.06,44.82,44.85,399600.0,36.1918,36.24,36.047,36.0711,399600.0
2013-05-17 10:00:00,44.87,44.94,44.78,44.87,237700.0,36.0872,36.1435,36.0148,36.0872,237700.0
2013-05-17 10:05:00,44.86,44.9,44.79,44.88,164600.0,36.0792,36.1113,36.0229,36.0953,164600.0
2013-05-17 10:10:00,44.88,44.93,44.79,44.9,389700.0,36.0953,36.1355,36.0229,36.1113,389700.0
2013-05-17 10:15:00,44.91,44.91,44.72,44.75,340400.0,36.1194,36.1194,35.9666,35.9907,340400.0
2013-05-17 10:20:00,44.77,44.82,44.64,44.67,183000.0,36.0068,36.047,35.9022,35.9264,183000.0
2013-05-17 10:25:00,44.66,44.82,44.63,44.8,225300.0,35.9183,36.047,35.8942,36.0309,225300.0
2013-05-17 10:30:00,44.8,44.85,44.64,44.7,162400.0,36.0309,36.0711,35.9022,35.9505,162400.0
2013-05-17 10:35:00,44.71,44.72,44.58,44.59,158200.0,35.9585,35.9666,35.854,35.862,158200.0
2013-05-17 10:40:00,44.59,44.8,44.59,44.76,124100.0,35.862,36.0309,35.862,35.9987,124100.0
2013-05-17 10:45:00,44.76,44.76,44.65,44.65,121700.0,35.9987,35.9987,35.9103,35.9103,121700.0
2013-05-17 10:50:00,44.66,44.67,44.42,44.43,153200.0,35.9183,35.9264,35.7253,35.7333,153200.0
2013-05-17 10:55:00,44.43,44.57,44.41,44.55,122200.0,35.7333,35.8459,35.7173,35.8299,122200.0
2013-05-17 11:00:00,44.55,44.63,44.54,44.55,82600.0,35.8299,35.8942,35.8218,35.8299,82600.0
2013-05-17 11:05:00,44.57,44.61,44.53,44.56,107700.0,35.8459,35.8781,35.8138,35.8379,107700.0
2013-05-17 11:10:00,44.55,44.73,44.53,44.69,121100.0,35.8299,35.9746,35.8138,35.9425,121100.0
2013-05-17 11:15:00,44.7,44.72,44.62,44.72,62400.0,35.9505,35.9666,35.8862,35.9666,62400.0
2013-05-17 11:20:00,44.72,44.82,44.69,44.81,74700.0,35.9666,36.047,35.9425,36.039,74700.0
2013-05-17 11:25:00,44.81,44.89,44.8,44.89,110700.0,36.039,36.1033,36.0309,36.1033,110700.0
2013-05-17 11:30:00,44.88,44.88,44.82,44.87,55300.0,36.0953,36.0953,36.047,36.0872,55300.0
2013-05-17 11:35:00,44.87,44.94,44.87,44.9,75500.0,36.0872,36.1435,36.0872,36.1113,75500.0
2013-05-17 11:40:00,44.91,44.97,44.9,44.93,81100.0,36.1194,36.1676,36.1113,36.1355,81100.0
2013-05-17 11:45:00,44.93,44.96,44.87,44.87,70600.0,36.1355,36.1596,36.0872,36.0872,70600.0
2013-05-17 11:50:00,44.86,44.92,44.85,44.88,66300.0,36.0792,36.1274,36.0711,36.0953,66300.0
2013-05-17 11:55:00,44.87,44.91,44.8,44.89,132900.0,36.0872,36.1194,36.0309,36.1033,132900.0
2013-05-17 12:00:00,44.88,44.9,44.8,44.84,124300.0,36.0953,36.1113,36.0309,36.0631,124300.0
2013-05-17 12:05:00,44.83,44.9,44.83,44.84,110100.0,36.055,36.1113,36.055,36.0631,110100.0
2013-05-17 12:10:00,44.85,44.85,44.8,44.82,52900.0,36.0711,36.0711,36.0309,36.047,52900.0
2013-05-17 12:15:00,44.81,44.94,44.81,44.93,103600.0,36.039,36.1435,36.039,36.1355,103600.0
2013-05-17 12:20:00,44.93,44.96,44.89,44.95,74400.0,36.1355,36.1596,36.1033,36.1516,74400.0
2013-05-17 12:25:00,44.94,44.96,44.86,44.9,76300.0,36.1435,36.1596,36.0792,36.1113,76300.0
2013-05-17 12:30:00,44.89,44.95,44.89,44.94,43200.0,36.1033,36.1516,36.1033,36.1435,43200.0
2013-05-17 12:35:00,44.94,44.97,44.89,44.93,61600.0,36.1435,36.1676,36.1033,36.1355,61600.0
2013-05-17 12:40:00,44.93,44.93,44.89,44.91,32600.0,36.1355,36.1355,36.1033,36.1194,32600.0
2013-05-17 12:45:00,44.92,44.92,44.79,44.79,63000.0,36.1274,36.1274,36.0229,36.0229,63000.0
2013-05-17 12:50:00,44.8,44.8,44.73,44.79,105900.0,36.0309,36.0309,35.9746,36.0229,105900.0
2013-05-17 12:55:00,44.79,44.85,44.78,44.85,42200.0,36.0229,36.0711,36.0148,36.0711,42200.0
2013-05-17 13:00:00,44.85,44.91,44.85,44.9,46600.0,36.0711,36.1194,36.0711,36.1113,46600.0
2013-05-17 13:05:00,44.89,44.93,44.89,44.9,55800.0,36.1033,36.1355,36.1033,36.1113,55800.0
2013-05-17 13:10:00,44.91,44.95,44.9,44.94,44800.0,36.1194,36.1516,36.1113,36.1435,44800.0
2013-05-17 13:15:00,44.94,44.96,44.89,44.9,67200.0,36.1435,36.1596,36.1033,36.1113,67200.0
2013-05-17 13:20:00,44.89,44.91,44.88,44.91,42200.0,36.1033,36.1194,36.0953,36.1194,42200.0
2013-05-17 13:25:00,44.91,44.95,44.9,44.93,101400.0,36.1194,36.1516,36.1113,36.1355,101400.0
2013-05-17 13:30:00,44.92,44.97,44.9,44.95,48000.0,36.1274,36.1676,36.1113,36.1516,48000.0
2013-05-17 13:35:00,44.95,44.98,44.89,44.96,65800.0,36.1516,36.1757,36.1033,36.1596,65800.0
2013-05-17 13:40:00,44.96,45.0,44.96,44.97,38800.0,36.1596,36.1918,36.1596,36.1676,38800.0
2013-05-17 13:45:00,44.97,45.0,44.96,44.99,69100.0,36.1676,36.1918,36.1596,36.1837,69100.0
2013-05-17 13:50:00,44.98,45.0,44.97,45.0,41400.0,36.1757,36.1918,36.1676,36.1918,41400.0
2013-05-17 13:55:00,44.99,45.04,44.98,45.0,127800.0,36.1837,36.2239,36.1757,36.1918,127800.0
2013-05-17 14:00:00,45.0,45.05,45.0,45.03,76600.0,36.1918,36.232,36.1918,36.2159,76600.0
2013-05-17 14:05:00,45.03,45.05,45.01,45.05,46600.0,36.2159,36.232,36.1998,36.232,46600.0
2013-05-17 14:10:00,45.04,45.12,45.04,45.11,94500.0,36.2239,36.2883,36.2239,36.2802,94500.0
2013-05-17 14:15:00,45.11,45.12,45.07,45.08,62900.0,36.2802,36.2883,36.2481,36.2561,62900.0
2013-05-17 14:20:00,45.08,45.14,45.02,45.13,158800.0,36.2561,36.3044,36.2079,36.2963,158800.0
2013-05-17 14:25:00,45.13,45.22,45.11,45.12,245800.0,36.2963,36.3687,36.2802,36.2883,245800.0
2013-05-17 14:30:00,45.13,45.19,45.12,45.17,80600.0,36.2963,36.3446,36.2883,36.3285,80600.0
2013-05-17 14:35:00,45.17,45.21,45.15,45.2,79500.0,36.3285,36.3607,36.3124,36.3526,79500.0
2013-05-17 14:40:00,45.18,45.2,45.14,45.19,94700.0,36.3365,36.3526,36.3044,36.3446,94700.0
2013-05-17 14:45:00,45.19,45.22,45.16,45.2,124700.0,36.3446,36.3687,36.3205,36.3526,124700.0
2013-05-17 14:50:00,45.2,45.22,45.17,45.17,127000.0,36.3526,36.3687,36.3285,36.3285,127000.0
2013-05-17 14:55:00,45.18,45.21,45.15,45.16,180000.0,36.3365,36.3607,36.3124,36.3205,180000.0
2013-05-17 15:00:00,45.16,45.21,45.0,45.2,227200.0,36.3205,36.3607,36.1918,36.3526,227200.0
2013-05-17 15:05:00,45.19,45.2,45.16,45.19,94200.0,36.3446,36.3526,36.3205,36.3446,94200.0
2013-05-17 15:10:00,45.19,45.21,45.16,45.17,178800.0,36.3446,36.3607,36.3205,36.3285,178800.0
2013-05-17 15:15:00,45.17,45.2,45.13,45.15,164100.0,36.3285,36.3526,36.2963,36.3124,164100.0
2013-05-17 15:20:00,45.15,45.17,45.11,45.17,142500.0,36.3124,36.3285,36.2802,36.3285,142500.0
2013-05-17 15:25:00,45.16,45.17,45.12,45.13,117200.0,36.3205,36.3285,36.2883,36.2963,117200.0
2013-05-17 15:30:00,45.14,45.19,45.13,45.18,180000.0,36.3044,36.3446,36.2963,36.3365,180000.0
2013-05-17 15:35:00,45.17,45.19,45.14,45.14,155800.0,36.3285,36.3446,36.3044,36.3044,155800.0
2013-05-17 15:40:00,45.14,45.14,45.09,45.09,212500.0,36.3044,36.3044,36.2642,36.2642,212500.0
2013-05-17 15:45:00,45.1,45.17,45.09,45.16,321600.0,36.2722,36.3285,36.2642,36.3205,321600.0
2013-05-17 15:50:00,45.16,45.19,45.14,45.16,280200.0,36.3205,36.3446,36.3044,36.3205,280200.0
2013-05-17 15:55:00,45.16,45.23,45.14,45.22,975000.0,36.3205,36.3768,36.3044,36.3687,975000.0
2013-05-20 09:30:00,45.02,45.2,44.9,45.2,254000.0,36.2079,36.3526,36.1113,36.3526,254000.0
2013-05-20 09:35:00,45.19,45.38,45.19,45.33,177300.0,36.3446,36.4974,36.3446,36.4572,177300.0
2013-05-20 09:40:00,45.34,45.4,45.08,45.08,81000.0,36.4652,36.5135,36.2561,36.2561,81000.0
2013-05-20 09:45:00,45.07,45.21,44.99,45.0,84800.0,36.2481,36.3607,36.1837,36.1918,84800.0
2013-05-20 09:50:00,44.99,45.22,44.95,45.18,76600.0,36.1837,36.3687,36.1516,36.3365,76600.0
2013-05-20 09:55:00,45.18,45.27,45.09,45.2,100800.0,36.3365,36.4089,36.2642,36.3526,100800.0
2013-05-20 10:00:00,45.21,45.25,45.11,45.13,71900.0,36.3607,36.3928,36.2802,36.2963,71900.0
2013-05-20 10:05:00,45.14,45.28,45.14,45.24,85000.0,36.3044,36.417,36.3044,36.3848,85000.0
2013-05-20 10:10:00,45.23,45.24,45.14,45.17,49900.0,36.3768,36.3848,36.3044,36.3285,49900.0
2013-05-20 10:15:00,45.18,45.26,45.14,45.14,53200.0,36.3365,36.4009,36.3044,36.3044,53200.0
2013-05-20 10:20:00,45.14,45.22,45.09,45.11,83000.0,36.3044,36.3687,36.2642,36.2802,83000.0
2013-05-20 10:25:00,45.1,45.15,45.08,45.15,83600.0,36.2722,36.3124,36.2561,36.3124,83600.0
2013-05-20 10:30:00,45.15,45.2,45.11,45.16,54100.0,36.3124,36.3526,36.2802,36.3205,54100.0
2013-05-20 10:35:00,45.15,45.16,45.01,45.08,90700.0,36.3124,36.3205,36.1998,36.2561,90700.0
2013-05-20 10:40:00,45.09,45.2,45.06,45.2,77300.0,36.2642,36.3526,36.24,36.3526,77300.0
2013-05-20 10:45:00,45.2,45.26,45.17,45.26,53000.0,36.3526,36.4009,36.3285,36.4009,53000.0
2013-05-20 10:50:00,45.25,45.28,45.15,45.19,73600.0,36.3928,36.417,36.3124,36.3446,73600.0
2013-05-20 10:55:00,45.19,45.22,45.13,45.15,61400.0,36.3446,36.3687,36.2963,36.3124,61400.0
2013-05-20 11:00:00,45.17,45.21,45.14,45.16,74300.0,36.3285,36.3607,36.3044,36.3205,74300.0
2013-05-20 11:05:00,45.17,45.26,45.16,45.25,110800.0,36.3285,36.4009,36.3205,36.3928,110800.0
2013-05-20 11:10:00,45.25,45.26,45.21,45.23,58000.0,36.3928,36.4009,36.3607,36.3768,58000.0
2013-05-20 11:15:00,45.24,45.28,45.21,45.27,111300.0,36.3848,36.417,36.3607,36.4089,111300.0
2013-05-20 11:20:00,45.27,45.28,45.24,45.27,112000.0,36.4089,36.417,36.3848,36.4089,112000.0
2013-05-20 11:25:00,45.27,45.33,45.27,45.33,77000.0,36.4089,36.4572,36.4089,36.4572,77000.0
2013-05-20 11:30:00,45.33,45.39,45.3,45.33,105600.0,36.4572,36.5054,36.4331,36.4572,105600.0
2013-05-20 11:35:00,45.31,45.34,45.3,45.32,44100.0,36.4411,36.4652,36.4331,36.4491,44100.0
2013-05-20 11:40:00,45.32,45.39,45.31,45.36,79300.0,36.4491,36.5054,36.4411,36.4813,79300.0
2013-05-20 11:45:00,45.36,45.4,45.35,45.39,56400.0,36.4813,36.5135,36.4733,36.5054,56400.0
2013-05-20 11:50:00,45.4,45.5,45.38,45.49,134300.0,36.5135,36.5939,36.4974,36.5859,134300.0
2013-05-20 11:55:00,45.49,45.52,45.46,45.48,58300.0,36.5859,36.61,36.5617,36.5778,58300.0
2013-05-20 12:00:00,45.48,45.52,45.44,45.48,65900.0,36.5778,36.61,36.5456,36.5778,65900.0
2013-05-20 12:05:00,45.47,45.5,45.46,45.48,46800.0,36.5698,36.5939,36.5617,36.5778,46800.0
2013-05-20 12:10:00,45.47,45.55,45.47,45.53,155500.0,36.5698,36.6341,36.5698,36.618,155500.0
2013-05-20 12:15:00,45.53,45.54,45.46,45.5,208300.0,36.618,36.6261,36.5617,36.5939,208300.0
2013-05-20 12:20:00,45.5,45.54,45.48,45.53,93000.0,36.5939,36.6261,36.5778,36.618,93000.0
2013-05-20 12:25:00,45.54,45.61,45.54,45.61,71600.0,36.6261,36.6824,36.6261,36.6824,71600.0
2013-05-20 12:30:00,45.6,45.63,45.56,45.56,61600.0,36.6743,36.6985,36.6422,36.6422,61600.0
2013-05-20 12:35:00,45.56,45.57,45.53,45.57,57900.0,36.6422,36.6502,36.618,36.6502,57900.0
2013-05-20 12:40:00,45.57,45.57,45.5,45.51,75700.0,36.6502,36.6502,36.5939,36.6019,75700.0
2013-05-20 12:45:00,45.51,45.54,45.5,45.5,55200.0,36.6019,36.6261,36.5939,36.5939,55200.0
2013-05-20 12:50:00,45.5,45.56,45.5,45.56,69500.0,36.5939,36.6422,36.5939,36.6422,69500.0
2013-05-20 12:55:00,45.55,45.55,45.5,45.53,84900.0,36.6341,36.6341,36.5939,36.618,84900.0
2013-05-20 13:00:00,45.53,45.56,45.52,45.54,50800.0,36.618,36.6422,36.61,36.6261,50800.0
2013-05-20 13:05:00,45.54,45.54,45.5,45.52,58400.0,36.6261,36.6261,36.5939,36.61,58400.0
2013-05-20 13:10:00,45.52,45.54,45.5,45.53,70400.0,36.61,36.6261,36.5939,36.618,70400.0
2013-05-20 13:15:00,45.53,45.55,45.39,45.39,94400.0,36.618,36.6341,36.5054,36.5054,94400.0
2013-05-20 13:20:00,45.39,45.42,45.35,45.35,95000.0,36.5054,36.5296,36.4733,36.4733,95000.0
2013-05-20 13:25:00,45.35,45.37,45.31,45.35,203700.0,36.4733,36.4893,36.4411,36.4733,203700.0
2013-05-20 13:30:00,45.34,45.35,45.31,45.35,53300.0,36.4652,36.4733,36.4411,36.4733,53300.0
2013-05-20 13:35:00,45.34,45.38,45.34,45.35,76300.0,36.4652,36.4974,36.4652,36.4733,76300.0
2013-05-20 13:40:00,45.34,45.39,45.34,45.35,124100.0,36.4652,36.5054,36.4652,36.4733,124100.0
2013-05-20 13:45:00,45.35,45.36,45.3,45.36,85600.0,36.4733,36.4813,36.4331,36.4813,85600.0
2013-05-20 13:50:00,45.36,45.36,45.29,45.32,94000.0,36.4813,36.4813,36.425,36.4491,94000.0
2013-05-20 13:55:00,45.31,45.34,45.31,45.32,71200.0,36.4411,36.4652,36.4411,36.4491,71200.0
2013-05-20 14:00:00,45.33,45.33,45.24,45.25,112300.0,36.4572,36.4572,36.3848,36.3928,112300.0
2013-05-20 14:05:00,45.25,45.33,45.23,45.27,83900.0,36.3928,36.4572,36.3768,36.4089,83900.0
2013-05-20 14:10:00,45.26,45.3,45.25,45.3,29300.0,36.4009,36.4331,36.3928,36.4331,29300.0
2013-05-20 14:15:00,45.29,45.33,45.29,45.32,34800.0,36.425,36.4572,36.425,36.4491,34800.0
2013-05-20 14:20:00,45.32,45.41,45.31,45.4,69900.0,36.4491,36.5215,36.4411,36.5135,69900.0
2013-05-20 14:25:00,45.41,45.45,45.4,45.4,59000.0,36.5215,36.5537,36.5135,36.5135,59000.0
2013-05-20 14:30:00,45.41,45.44,45.4,45.43,48300.0,36.5215,36.5456,36.5135,36.5376,48300.0
2013-05-20 14:35:00,45.43,45.46,45.37,45.44,93000.0,36.5376,36.5617,36.4893,36.5456,93000.0
2013-05-20 14:40:00,45.44,45.46,45.39,45.42,56900.0,36.5456,36.5617,36.5054,36.5296,56900.0
2013-05-20 14:45:00,45.42,45.44,45.37,45.42,61000.0,36.5296,36.5456,36.4893,36.5296,61000.0
2013-05-20 14:50:00,45.42,45.45,45.4,45.45,82300.0,36.5296,36.5537,36.5135,36.5537,82300.0
2013-05-20 14:55:00,45.45,45.49,45.43,45.48,125700.0,36.5537,36.5859,36.5376,36.5778,125700.0
2013-05-20 15:00:00,45.48,45.5,45.46,45.48,69800.0,36.5778,36.5939,36.5617,36.5778,69800.0
2013-05-20 15:05:00,45.48,45.5,45.41,45.48,392200.0,36.5778,36.5939,36.5215,36.5778,392200.0
2013-05-20 15:10:00,45.48,45.5,45.46,45.46,171700.0,36.5778,36.5939,36.5617,36.5617,171700.0
2013-05-20 15:15:00,45.46,45.51,45.46,45.49,73600.0,36.5617,36.6019,36.5617,36.5859,73600.0
2013-05-20 15:20:00,45.49,45.49,45.45,45.48,79300.0,36.5859,36.5859,36.5537,36.5778,79300.0
2013-05-20 15:25:00,45.47,45.52,45.46,45.52,105700.0,36.5698,36.61,36.5617,36.61,105700.0
2013-05-20 15:30:00,45.52,45.57,45.5,45.54,129900.0,36.61,36.6502,36.5939,36.6261,129900.0
2013-05-20 15:35:00,45.55,45.56,45.48,45.49,173200.0,36.6341,36.6422,36.5778,36.5859,173200.0
2013-05-20 15:40:00,45.5,45.55,45.49,45.5,121100.0,36.5939,36.6341,36.5859,36.5939,121100.0
2013-05-20 15:45:00,45.49,45.55,45.42,45.51,205000.0,36.5859,36.6341,36.5296,36.6019,205000.0
2013-05-20 15:50:00,45.51,45.57,45.48,45.55,252300.0,36.6019,36.6502,36.5778,36.6341,252300.0
2013-05-20 15:55:00,45.55,45.59,45.54,45.56,383900.0,36.6341,36.6663,36.6261,36.6422,383900.0
2013-05-21 09:30:00,45.59,45.75,45.53,45.66,323900.0,36.6663,36.795,36.618,36.7226,323900.0
2013-05-21 09:35:00,45.64,45.69,45.07,45.09,588300.0,36.7065,36.7467,36.2481,36.2642,588300.0
2013-05-21 09:40:00,45.09,45.09,44.37,44.55,670300.0,36.2642,36.2642,35.6851,35.8299,670300.0
2013-05-21 09:45:00,44.55,44.68,43.9,44.1,786500.0,35.8299,35.9344,35.3071,35.4679,786500.0
2013-05-21 09:50:00,44.05,44.5,44.05,44.42,434900.0,35.4277,35.7896,35.4277,35.7253,434900.0
2013-05-21 09:55:00,44.42,44.58,44.4,44.4,287300.0,35.7253,35.854,35.7092,35.7092,287300.0
2013-05-21 10:00:00,44.42,44.64,44.41,44.64,195500.0,35.7253,35.9022,35.7173,35.9022,195500.0
2013-05-21 10:05:00,44.64,44.83,44.63,44.71,303500.0,35.9022,36.055,35.8942,35.9585,303500.0
2013-05-21 10:10:00,44.7,44.7,44.46,44.51,362200.0,35.9505,35.9505,35.7575,35.7977,362200.0
2013-05-21 10:15:00,44.51,44.9,44.48,44.81,558400.0,35.7977,36.1113,35.7736,36.039,558400.0
2013-05-21 10:20:00,44.82,44.97,44.75,44.83,222300.0,36.047,36.1676,35.9907,36.055,222300.0
2013-05-21 10:25:00,44.84,44.88,44.65,44.77,185400.0,36.0631,36.0953,35.9103,36.0068,185400.0
2013-05-21 10:30:00,44.78,44.84,44.6,44.65,247500.0,36.0148,36.0631,35.8701,35.9103,247500.0
2013-05-21 10:35:00,44.66,44.79,44.55,44.78,171200.0,35.9183,36.0229,35.8299,36.0148,171200.0
2013-05-21 10:40:00,44.78,44.97,44.75,44.95,265300.0,36.0148,36.1676,35.9907,36.1516,265300.0
2013-05-21 10:45:00,44.95,45.13,44.94,45.11,407400.0,36.1516,36.2963,36.1435,36.2802,407400.0
2013-05-21 10:50:00,45.1,45.16,45.05,45.11,326700.0,36.2722,36.3205,36.232,36.2802,326700.0
2013-05-21 10:55:00,45.11,45.3,45.1,45.26,225200.0,36.2802,36.4331,36.2722,36.4009,225200.0
2013-05-21 11:00:00,45.26,45.4,45.23,45.31,369200.0,36.4009,36.5135,36.3768,36.4411,369200.0
2013-05-21 11:05:00,45.3,45.32,45.14,45.14,132300.0,36.4331,36.4491,36.3044,36.3044,132300.0
2013-05-21 11:10:00,45.14,45.15,44.97,45.09,262500.0,36.3044,36.3124,36.1676,36.2642,262500.0
2013-05-21 11:15:00,45.09,45.09,44.99,45.03,116000.0,36.2642,36.2642,36.1837,36.2159,116000.0
2013-05-21 11:20:00,45.03,45.09,44.92,45.0,240600.0,36.2159,36.2642,36.1274,36.1918,240600.0
2013-05-21 11:25:00,45.01,45.02,44.88,44.89,150500.0,36.1998,36.2079,36.0953,36.1033,150500.0
2013-05-21 11:30:00,44.88,45.08,44.86,45.01,234400.0,36.0953,36.2561,36.0792,36.1998,234400.0
2013-05-21 11:35:00,45.01,45.15,45.0,45.09,111400.0,36.1998,36.3124,36.1918,36.2642,111400.0
2013-05-21 11:40:00,45.09,45.17,45.07,45.07,119400.0,36.2642,36.3285,36.2481,36.2481,119400.0
2013-05-21 11:45:00,45.07,45.1,45.0,45.02,83300.0,36.2481,36.2722,36.1918,36.2079,83300.0
2013-05-21 11:50:00,45.02,45.11,44.97,44.99,144700.0,36.2079,36.2802,36.1676,36.1837,144700.0
2013-05-21 11:55:00,44.99,45.0,44.87,44.91,222000.0,36.1837,36.1918,36.0872,36.1194,222000.0
2013-05-21 12:00:00,44.91,44.91,44.87,44.89,90200.0,36.1194,36.1194,36.0872,36.1033,90200.0
2013-05-21 12:05:00,44.89,44.95,44.86,44.88,222800.0,36.1033,36.1516,36.0792,36.0953,222800.0
2013-05-21 12:10:00,44.89,44.9,44.81,44.82,104600.0,36.1033,36.1113,36.039,36.047,104600.0
2013-05-21 12:15:00,44.82,44.96,44.82,44.96,108700.0,36.047,36.1596,36.047,36.1596,108700.0
2013-05-21 12:20:00,44.96,45.05,44.9,45.02,287200.0,36.1596,36.232,36.1113,36.2079,287200.0
2013-05-21 12:25:00,45.02,45.05,44.93,45.0,171800.0,36.2079,36.232,36.1355,36.1918,171800.0
2013-05-21 12:30:00,45.01,45.05,45.0,45.04,100500.0,36.1998,36.232,36.1918,36.2239,100500.0
2013-05-21 12:35:00,45.05,45.05,45.02,45.05,36600.0,36.232,36.232,36.2079,36.232,36600.0
2013-05-21 12:40:00,45.05,45.12,45.05,45.07,59100.0,36.232,36.2883,36.232,36.2481,59100.0
2013-05-21 12:45:00,45.08,45.09,45.01,45.02,103300.0,36.2561,36.2642,36.1998,36.2079,103300.0
2013-05-21 12:50:00,45.02,45.07,45.01,45.02,69100.0,36.2079,36.2481,36.1998,36.2079,69100.0
2013-05-21 12:55:00,45.03,45.08,45.02,45.04,76600.0,36.2159,36.2561,36.2079,36.2239,76600.0
2013-05-21 13:00:00,45.05,45.15,45.05,45.13,65900.0,36.232,36.3124,36.232,36.2963,65900.0
2013-05-21 13:05:00,45.13,45.24,45.1,45.11,190800.0,36.2963,36.3848,36.2722,36.2802,190800.0
2013-05-21 13:10:00,45.12,45.16,45.04,45.06,94100.0,36.2883,36.3205,36.2239,36.24,94100.0
2013-05-21 13:15:00,45.06,45.14,45.06,45.11,140400.0,36.24,36.3044,36.24,36.2802,140400.0
2013-05-21 13:20:00,45.11,45.12,45.09,45.11,78400.0,36.2802,36.2883,36.2642,36.2802,78400.0
2013-05-21 13:25:00,45.1,45.15,45.1,45.15,110500.0,36.2722,36.3124,36.2722,36.3124,110500.0
2013-05-21 13:30:00,45.15,45.16,45.09,45.11,68000.0,36.3124,36.3205,36.2642,36.2802,68000.0
2013-05-21 13:35:00,45.11,45.12,45.07,45.09,84100.0,36.2802,36.2883,36.2481,36.2642,84100.0
2013-05-21 13:40:00,45.09,45.13,45.08,45.09,136000.0,36.2642,36.2963,36.2561,36.2642,136000.0
2013-05-21 13:45:00,45.09,45.13,45.04,45.04,135400.0,36.2642,36.2963,36.2239,36.2239,135400.0
2013-05-21 13:50:00,45.04,45.1,45.04,45.08,59000.0,36.2239,36.2722,36.2239,36.2561,59000.0
2013-05-21 13:55:00,45.09,45.11,45.07,45.09,108800.0,36.2642,36.2802,36.2481,36.2642,108800.0
2013-05-21 14:00:00,45.09,45.09,45.06,45.08,50300.0,36.2642,36.2642,36.24,36.2561,50300.0
2013-05-21 14:05:00,45.08,45.1,45.05,45.08,106300.0,36.2561,36.2722,36.232,36.2561,106300.0
2013-05-21 14:10:00,45.09,45.1,45.07,45.09,70100.0,36.2642,36.2722,36.2481,36.2642,70100.0
2013-05-21 14:15:00,45.1,45.16,45.09,45.11,182500.0,36.2722,36.3205,36.2642,36.2802,182500.0
2013-05-21 14:20:00,45.11,45.12,45.02,45.02,161800.0,36.2802,36.2883,36.2079,36.2079,161800.0
2013-05-21 14:25:00,45.02,45.05,44.99,45.01,202800.0,36.2079,36.232,36.1837,36.1998,202800.0
2013-05-21 14:30:00,45.01,45.02,44.95,44.96,154800.0,36.1998,36.2079,36.1516,36.1596,154800.0
2013-05-21 14:35:00,44.96,44.99,44.94,44.95,135200.0,36.1596,36.1837,36.1435,36.1516,135200.0
2013-05-21 14:40:00,44.95,44.95,44.92,44.93,107400.0,36.1516,36.1516,36.1274,36.1355,107400.0
2013-05-21 14:45:00,44.93,44.94,44.86,44.88,182200.0,36.1355,36.1435,36.0792,36.0953,182200.0
2013-05-21 14:50:00,44.88,44.91,44.88,44.9,98500.0,36.0953,36.1194,36.0953,36.1113,98500.0
2013-05-21 14:55:00,44.9,44.94,44.9,44.9,137700.0,36.1113,36.1435,36.1113,36.1113,137700.0
2013-05-21 15:00:00,44.9,44.95,44.89,44.94,129400.0,36.1113,36.1516,36.1033,36.1435,129400.0
2013-05-21 15:05:00,44.95,44.97,44.91,44.96,137200.0,36.1516,36.1676,36.1194,36.1596,137200.0
2013-05-21 15:10:00,44.97,45.01,44.96,45.0,155100.0,36.1676,36.1998,36.1596,36.1918,155100.0
2013-05-21 15:15:00,44.99,45.0,44.93,44.96,171800.0,36.1837,36.1918,36.1355,36.1596,171800.0
2013-05-21 15:20:00,44.96,44.98,44.92,44.93,85300.0,36.1596,36.1757,36.1274,36.1355,85300.0
2013-05-21 15:25:00,44.92,44.93,44.87,44.88,110400.0,36.1274,36.1355,36.0872,36.0953,110400.0
2013-05-21 15:30:00,44.88,44.88,44.8,44.86,268300.0,36.0953,36.0953,36.0309,36.0792,268300.0
2013-05-21 15:35:00,44.87,44.88,44.84,44.84,178900.0,36.0872,36.0953,36.0631,36.0631,178900.0
2013-05-21 15:40:00,44.85,44.86,44.83,44.83,166100.0,36.0711,36.0792,36.055,36.055,166100.0
2013-05-21 15:45:00,44.83,44.84,44.71,44.74,329400.0,36.055,36.0631,35.9585,35.9827,329400.0
2013-05-21 15:50:00,44.73,44.76,44.69,44.76,364000.0,35.9746,35.9987,35.9425,35.9987,364000.0
2013-05-21 15:55:00,44.75,44.83,44.74,44.82,717500.0,35.9907,36.055,35.9827,36.047,717500.0
2013-05-22 09:30:00,44.8,44.8,44.59,44.59,213000.0,36.0309,36.0309,35.862,35.862,213000.0
2013-05-22 09:35:00,44.61,44.61,44.36,44.57,152700.0,35.8781,35.8781,35.677,35.8459,152700.0
2013-05-22 09:40:00,44.58,44.59,44.48,44.56,95200.0,35.854,35.862,35.7736,35.8379,95200.0
2013-05-22 09:45:00,44.54,44.58,44.45,44.5,177600.0,35.8218,35.854,35.7494,35.7896,177600.0
2013-05-22 09:50:00,44.51,44.55,44.4,44.51,388900.0,35.7977,35.8299,35.7092,35.7977,388900.0
2013-05-22 09:55:00,44.5,44.53,44.39,44.48,129300.0,35.7896,35.8138,35.7012,35.7736,129300.0
2013-05-22 10:00:00,44.49,44.72,44.49,44.63,194400.0,35.7816,35.9666,35.7816,35.8942,194400.0
2013-05-22 10:05:00,44.64,44.67,44.53,44.64,348800.0,35.9022,35.9264,35.8138,35.9022,348800.0
2013-05-22 10:10:00,44.64,44.89,44.61,44.88,334400.0,35.9022,36.1033,35.8781,36.0953,334400.0
2013-05-22 10:15:00,44.88,44.95,44.83,44.88,348500.0,36.0953,36.1516,36.055,36.0953,348500.0
2013-05-22 10:20:00,44.89,44.92,44.78,44.89,285800.0,36.1033,36.1274,36.0148,36.1033,285800.0
2013-05-22 10:25:00,44.89,45.06,44.83,44.98,301400.0,36.1033,36.24,36.055,36.1757,301400.0
2013-05-22 10:30:00,44.98,45.0,44.73,44.75,327000.0,36.1757,36.1918,35.9746,35.9907,327000.0
2013-05-22 10:35:00,44.74,44.77,44.55,44.57,306900.0,35.9827,36.0068,35.8299,35.8459,306900.0
2013-05-22 10:40:00,44.58,44.83,44.57,44.8,209700.0,35.854,36.055,35.8459,36.0309,209700.0
2013-05-22 10:45:00,44.79,44.83,44.67,44.76,175800.0,36.0229,36.055,35.9264,35.9987,175800.0
2013-05-22 10:50:00,44.77,44.83,44.59,44.62,145700.0,36.0068,36.055,35.862,35.8862,145700.0
2013-05-22 10:55:00,44.63,44.66,44.49,44.54,176000.0,35.8942,35.9183,35.7816,35.8218,176000.0
2013-05-22 11:00:00,44.53,44.55,44.42,44.48,216100.0,35.8138,35.8299,35.7253,35.7736,216100.0
2013-05-22 11:05:00,44.48,44.66,44.45,44.61,121800.0,35.7736,35.9183,35.7494,35.8781,121800.0
2013-05-22 11:10:00,44.61,44.7,44.58,44.67,150600.0,35.8781,35.9505,35.854,35.9264,150600.0
2013-05-22 11:15:00,44.67,44.68,44.5,44.54,78100.0,35.9264,35.9344,35.7896,35.8218,78100.0
2013-05-22 11:20:00,44.54,44.71,44.53,44.69,103200.0,35.8218,35.9585,35.8138,35.9425,103200.0
2013-05-22 11:25:00,44.69,44.76,44.67,44.73,106300.0,35.9425,35.9987,35.9264,35.9746,106300.0
2013-05-22 11:30:00,44.73,44.78,44.67,44.68,102500.0,35.9746,36.0148,35.9264,35.9344,102500.0
2013-05-22 11:35:00,44.68,44.73,44.65,44.7,77600.0,35.9344,35.9746,35.9103,35.9505,77600.0
2013-05-22 11:40:00,44.7,44.74,44.69,44.74,50000.0,35.9505,35.9827,35.9425,35.9827,50000.0
2013-05-22 11:45:00,44.75,44.82,44.71,44.73,122500.0,35.9907,36.047,35.9585,35.9746,122500.0
2013-05-22 11:50:00,44.73,44.8,44.66,44.69,93000.0,35.9746,36.0309,35.9183,35.9425,93000.0
2013-05-22 11:55:00,44.69,44.73,44.65,44.67,99800.0,35.9425,35.9746,35.9103,35.9264,99800.0
2013-05-22 12:00:00,44.66,44.69,44.59,44.64,94100.0,35.9183,35.9425,35.862,35.9022,94100.0
2013-05-22 12:05:00,44.65,44.74,44.63,44.73,55000.0,35.9103,35.9827,35.8942,35.9746,55000.0
2013-05-22 12:10:00,44.73,44.73,44.6,44.69,53500.0,35.9746,35.9746,35.8701,35.9425,53500.0
2013-05-22 12:15:00,44.69,44.76,44.69,44.72,55100.0,35.9425,35.9987,35.9425,35.9666,55100.0
2013-05-22 12:20:00,44.72,44.77,44.7,44.74,43900.0,35.9666,36.0068,35.9505,35.9827,43900.0
2013-05-22 12:25:00,44.73,44.73,44.57,44.6,65400.0,35.9746,35.9746,35.8459,35.8701,65400.0
2013-05-22 12:30:00,44.6,44.63,44.53,44.55,58200.0,35.8701,35.8942,35.8138,35.8299,58200.0
2013-05-22 12:35:00,44.56,44.6,44.48,44.59,106600.0,35.8379,35.8701,35.7736,35.862,106600.0
2013-05-22 12:40:00,44.6,44.67,44.57,44.67,29500.0,35.8701,35.9264,35.8459,35.9264,29500.0
2013-05-22 12:45:00,44.67,44.68,44.58,44.59,22700.0,35.9264,35.9344,35.854,35.862,22700.0
2013-05-22 12:50:00,44.6,44.69,44.58,44.69,27000.0,35.8701,35.9425,35.854,35.9425,27000.0
2013-05-22 12:55:00,44.69,44.73,44.67,44.73,46000.0,35.9425,35.9746,35.9264,35.9746,46000.0
2013-05-22 13:00:00,44.72,44.73,44.67,44.7,56400.0,35.9666,35.9746,35.9264,35.9505,56400.0
2013-05-22 13:05:00,44.7,44.71,44.63,44.65,75200.0,35.9505,35.9585,35.8942,35.9103,75200.0
2013-05-22 13:10:00,44.65,44.67,44.62,44.65,84700.0,35.9103,35.9264,35.8862,35.9103,84700.0
2013-05-22 13:15:00,44.66,44.67,44.57,44.59,94400.0,35.9183,35.9264,35.8459,35.862,94400.0
2013-05-22 13:20:00,44.58,44.61,44.56,44.58,79500.0,35.854,35.8781,35.8379,35.854,79500.0
2013-05-22 13:25:00,44.58,44.58,44.53,44.55,38800.0,35.854,35.854,35.8138,35.8299,38800.0
2013-05-22 13:30:00,44.55,44.55,44.44,44.47,55100.0,35.8299,35.8299,35.7414,35.7655,55100.0
2013-05-22 13:35:00,44.47,44.52,44.45,44.48,91200.0,35.7655,35.8057,35.7494,35.7736,91200.0
2013-05-22 13:40:00,44.48,44.5,44.41,44.41,65700.0,35.7736,35.7896,35.7173,35.7173,65700.0
2013-05-22 13:45:00,44.4,44.44,44.3,44.34,161100.0,35.7092,35.7414,35.6288,35.661,161100.0
2013-05-22 13:50:00,44.34,44.37,44.3,44.32,151600.0,35.661,35.6851,35.6288,35.6449,151600.0
2013-05-22 13:55:00,44.32,44.33,44.28,44.32,105700.0,35.6449,35.6529,35.6127,35.6449,105700.0
2013-05-22 14:00:00,44.32,44.41,44.1,44.11,290500.0,35.6449,35.7173,35.4679,35.476,290500.0
2013-05-22 14:05:00,44.11,44.22,44.01,44.05,277600.0,35.476,35.5644,35.3956,35.4277,277600.0
2013-05-22 14:10:00,44.05,44.05,43.91,43.98,220100.0,35.4277,35.4277,35.3151,35.3714,220100.0
2013-05-22 14:15:00,43.97,44.0,43.92,44.0,178400.0,35.3634,35.3875,35.3232,35.3875,178400.0
2013-05-22 14:20:00,43.99,44.18,43.96,44.17,219600.0,35.3795,35.5323,35.3553,35.5242,219600.0
2013-05-22 14:25:00,44.17,44.17,44.0,44.03,186800.0,35.5242,35.5242,35.3875,35.4116,186800.0
2013-05-22 14:30:00,44.03,44.11,43.99,44.08,128800.0,35.4116,35.476,35.3795,35.4519,128800.0
2013-05-22 14:35:00,44.09,44.09,43.87,43.88,190500.0,35.4599,35.4599,35.283,35.291,190500.0
2013-05-22 14:40:00,43.88,43.91,43.81,43.89,156700.0,35.291,35.3151,35.2347,35.299,156700.0
2013-05-22 14:45:00,43.89,44.09,43.89,44.07,158200.0,35.299,35.4599,35.299,35.4438,158200.0
2013-05-22 14:50:00,44.07,44.11,43.98,44.08,111700.0,35.4438,35.476,35.3714,35.4519,111700.0
2013-05-22 14:55:00,44.08,44.19,44.06,44.19,82100.0,35.4519,35.5403,35.4358,35.5403,82100.0
2013-05-22 15:00:00,44.19,44.19,43.99,44.0,136300.0,35.5403,35.5403,35.3795,35.3875,136300.0
2013-05-22 15:05:00,44.0,44.04,43.93,43.98,134500.0,35.3875,35.4197,35.3312,35.3714,134500.0
2013-05-22 15:10:00,43.98,44.05,43.95,44.02,91000.0,35.3714,35.4277,35.3473,35.4036,91000.0
2013-05-22 15:15:00,44.01,44.06,43.93,43.99,143600.0,35.3956,35.4358,35.3312,35.3795,143600.0
2013-05-22 15:20:00,43.98,44.01,43.9,43.93,139200.0,35.3714,35.3956,35.3071,35.3312,139200.0
2013-05-22 15:25:00,43.94,43.96,43.82,43.84,179900.0,35.3393,35.3553,35.2427,35.2588,179900.0
2013-05-22 15:30:00,43.84,43.88,43.72,43.8,217800.0,35.2588,35.291,35.1623,35.2267,217800.0
2013-05-22 15:35:00,43.8,43.87,43.77,43.82,287300.0,35.2267,35.283,35.2025,35.2427,287300.0
2013-05-22 15:40:00,43.83,43.99,43.78,43.96,183400.0,35.2508,35.3795,35.2106,35.3553,183400.0
2013-05-22 15:45:00,43.96,43.98,43.77,43.78,383900.0,35.3553,35.3714,35.2025,35.2106,383900.0
2013-05-22 15:50:00,43.78,43.95,43.76,43.91,585500.0,35.2106,35.3473,35.1945,35.3151,585500.0
2013-05-22 15:55:00,43.91,44.02,43.86,44.01,491400.0,35.3151,35.4036,35.2749,35.3956,491400.0
2013-05-23 09:30:00,42.45,42.48,41.91,42.36,608900.0,34.1409,34.165,33.7066,34.0685,608900.0
2013-05-23 09:35:00,42.36,42.81,42.35,42.79,272500.0,34.0685,34.4304,34.0605,34.4144,272500.0
2013-05-23 09:40:00,42.75,43.05,42.71,42.99,251600.0,34.3822,34.6235,34.35,34.5752,251600.0
2013-05-23 09:45:00,42.99,43.04,42.9,42.91,149000.0,34.5752,34.6154,34.5028,34.5109,149000.0
2013-05-23 09:50:00,42.92,43.0,42.82,42.86,215200.0,34.5189,34.5832,34.4385,34.4707,215200.0
2013-05-23 09:55:00,42.86,42.93,42.78,42.86,258100.0,34.4707,34.527,34.4063,34.4707,258100.0
2013-05-23 10:00:00,42.89,43.04,42.75,42.99,433300.0,34.4948,34.6154,34.3822,34.5752,433300.0
2013-05-23 10:05:00,42.99,43.12,42.99,43.12,170400.0,34.5752,34.6798,34.5752,34.6798,170400.0
2013-05-23 10:10:00,43.11,43.29,43.09,43.16,183300.0,34.6717,34.8165,34.6556,34.7119,183300.0
2013-05-23 10:15:00,43.17,43.19,43.01,43.04,117400.0,34.72,34.7361,34.5913,34.6154,117400.0
2013-05-23 10:20:00,43.03,43.18,42.91,43.14,149000.0,34.6074,34.728,34.5109,34.6958,149000.0
2013-05-23 10:25:00,43.14,43.23,43.09,43.13,115700.0,34.6958,34.7682,34.6556,34.6878,115700.0
2013-05-23 10:30:00,43.12,43.32,43.12,43.32,76400.0,34.6798,34.8406,34.6798,34.8406,76400.0
2013-05-23 10:35:00,43.32,43.41,43.27,43.27,106200.0,34.8406,34.913,34.8004,34.8004,106200.0
2013-05-23 10:40:00,43.26,43.26,43.15,43.15,102900.0,34.7924,34.7924,34.7039,34.7039,102900.0
2013-05-23 10:45:00,43.14,43.16,43.05,43.13,88400.0,34.6958,34.7119,34.6235,34.6878,88400.0
2013-05-23 10:50:00,43.13,43.25,43.11,43.23,96800.0,34.6878,34.7843,34.6717,34.7682,96800.0
2013-05-23 10:55:00,43.23,43.27,43.16,43.21,85800.0,34.7682,34.8004,34.7119,34.7521,85800.0
2013-05-23 11:00:00,43.22,43.26,43.14,43.24,125500.0,34.7602,34.7924,34.6958,34.7763,125500.0
2013-05-23 11:05:00,43.24,43.37,43.23,43.34,118800.0,34.7763,34.8808,34.7682,34.8567,118800.0
2013-05-23 11:10:00,43.34,43.42,43.34,43.42,81500.0,34.8567,34.921,34.8567,34.921,81500.0
2013-05-23 11:15:00,43.42,43.45,43.36,43.44,51200.0,34.921,34.9452,34.8728,34.9371,51200.0
2013-05-23 11:20:00,43.45,43.48,43.38,43.47,93300.0,34.9452,34.9693,34.8889,34.9613,93300.0
2013-05-23 11:25:00,43.47,43.5,43.44,43.45,74300.0,34.9613,34.9854,34.9371,34.9452,74300.0
2013-05-23 11:30:00,43.45,43.47,43.4,43.43,92200.0,34.9452,34.9613,34.905,34.9291,92200.0
2013-05-23 11:35:00,43.44,43.48,43.42,43.47,115500.0,34.9371,34.9693,34.921,34.9613,115500.0
2013-05-23 11:40:00,43.48,43.49,43.41,43.44,71100.0,34.9693,34.9773,34.913,34.9371,71100.0
2013-05-23 11:45:00,43.45,43.57,43.45,43.56,76400.0,34.9452,35.0417,34.9452,35.0336,76400.0
2013-05-23 11:50:00,43.56,43.6,43.46,43.46,194800.0,35.0336,35.0658,34.9532,34.9532,194800.0
2013-05-23 11:55:00,43.46,43.54,43.43,43.51,44700.0,34.9532,35.0176,34.9291,34.9934,44700.0
2013-05-23 12:00:00,43.52,43.58,43.49,43.49,30300.0,35.0015,35.0497,34.9773,34.9773,30300.0
2013-05-23 12:05:00,43.5,43.58,43.47,43.55,55100.0,34.9854,35.0497,34.9613,35.0256,55100.0
2013-05-23 12:10:00,43.55,43.64,43.55,43.6,63700.0,35.0256,35.098,35.0256,35.0658,63700.0
2013-05-23 12:15:00,43.61,43.62,43.48,43.49,68200.0,35.0738,35.0819,34.9693,34.9773,68200.0
2013-05-23 12:20:00,43.5,43.54,43.49,43.5,39100.0,34.9854,35.0176,34.9773,34.9854,39100.0
2013-05-23 12:25:00,43.5,43.52,43.38,43.39,66300.0,34.9854,35.0015,34.8889,34.8969,66300.0
2013-05-23 12:30:00,43.38,43.4,43.3,43.3,77900.0,34.8889,34.905,34.8245,34.8245,77900.0
2013-05-23 12:35:00,43.3,43.31,43.18,43.18,96200.0,34.8245,34.8326,34.728,34.728,96200.0
2013-05-23 12:40:00,43.19,43.25,43.13,43.19,80900.0,34.7361,34.7843,34.6878,34.7361,80900.0
2013-05-23 12:45:00,43.2,43.26,43.2,43.25,37600.0,34.7441,34.7924,34.7441,34.7843,37600.0
2013-05-23 12:50:00,43.25,43.27,43.2,43.26,62000.0,34.7843,34.8004,34.7441,34.7924,62000.0
2013-05-23 12:55:00,43.28,43.3,43.24,43.24,32700.0,34.8084,34.8245,34.7763,34.7763,32700.0
2013-05-23 13:00:00,43.23,43.25,43.17,43.19,41800.0,34.7682,34.7843,34.72,34.7361,41800.0
2013-05-23 13:05:00,43.2,43.21,43.11,43.15,82800.0,34.7441,34.7521,34.6717,34.7039,82800.0
2013-05-23 13:10:00,43.15,43.2,43.13,43.19,52400.0,34.7039,34.7441,34.6878,34.7361,52400.0
2013-05-23 13:15:00,43.2,43.2,43.12,43.13,96400.0,34.7441,34.7441,34.6798,34.6878,96400.0
2013-05-23 13:20:00,43.12,43.15,43.08,43.11,103400.0,34.6798,34.7039,34.6476,34.6717,103400.0
2013-05-23 13:25:00,43.1,43.12,43.02,43.05,89500.0,34.6637,34.6798,34.5993,34.6235,89500.0
2013-05-23 13:30:00,43.05,43.12,43.02,43.05,92100.0,34.6235,34.6798,34.5993,34.6235,92100.0
2013-05-23 13:35:00,43.05,43.16,43.04,43.15,59800.0,34.6235,34.7119,34.6154,34.7039,59800.0
2013-05-23 13:40:00,43.15,43.16,43.05,43.05,66200.0,34.7039,34.7119,34.6235,34.6235,66200.0
2013-05-23 13:45:00,43.04,43.05,42.94,43.04,277700.0,34.6154,34.6235,34.535,34.6154,277700.0
2013-05-23 13:50:00,43.05,43.15,43.05,43.07,85900.0,34.6235,34.7039,34.6235,34.6395,85900.0
2013-05-23 13:55:00,43.07,43.23,43.07,43.21,103200.0,34.6395,34.7682,34.6395,34.7521,103200.0
2013-05-23 14:00:00,43.2,43.24,43.14,43.22,106700.0,34.7441,34.7763,34.6958,34.7602,106700.0
2013-05-23 14:05:00,43.23,43.31,43.22,43.31,93800.0,34.7682,34.8326,34.7602,34.8326,93800.0
2013-05-23 14:10:00,43.3,43.35,43.28,43.34,88400.0,34.8245,34.8647,34.8084,34.8567,88400.0
2013-05-23 14:15:00,43.34,43.37,43.3,43.36,107600.0,34.8567,34.8808,34.8245,34.8728,107600.0
2013-05-23 14:20:00,43.35,43.4,43.34,43.36,46300.0,34.8647,34.905,34.8567,34.8728,46300.0
2013-05-23 14:25:00,43.36,43.37,43.29,43.29,81900.0,34.8728,34.8808,34.8165,34.8165,81900.0
2013-05-23 14:30:00,43.28,43.29,43.22,43.25,118400.0,34.8084,34.8165,34.7602,34.7843,118400.0
2013-05-23 14:35:00,43.26,43.31,43.25,43.3,54700.0,34.7924,34.8326,34.7843,34.8245,54700.0
2013-05-23 14:40:00,43.3,43.47,43.3,43.45,71600.0,34.8245,34.9613,34.8245,34.9452,71600.0
2013-05-23 14:45:00,43.46,43.48,43.41,43.45,130800.0,34.9532,34.9693,34.913,34.9452,130800.0
2013-05-23 14:50:00,43.46,43.52,43.43,43.46,79600.0,34.9532,35.0015,34.9291,34.9532,79600.0
2013-05-23 14:55:00,43.47,43.51,43.4,43.41,52900.0,34.9613,34.9934,34.905,34.913,52900.0
2013-05-23 15:00:00,43.42,43.5,43.41,43.41,89200.0,34.921,34.9854,34.913,34.913,89200.0
2013-05-23 15:05:00,43.4,43.46,43.37,43.46,79300.0,34.905,34.9532,34.8808,34.9532,79300.0
2013-05-23 15:10:00,43.45,43.52,43.45,43.5,79200.0,34.9452,35.0015,34.9452,34.9854,79200.0
2013-05-23 15:15:00,43.5,43.52,43.37,43.38,112000.0,34.9854,35.0015,34.8808,34.8889,112000.0
2013-05-23 15:20:00,43.37,43.45,43.37,43.43,77500.0,34.8808,34.9452,34.8808,34.9291,77500.0
2013-05-23 15:25:00,43.42,43.49,43.37,43.47,92200.0,34.921,34.9773,34.8808,34.9613,92200.0
2013-05-23 15:30:00,43.47,43.53,43.44,43.52,138600.0,34.9613,35.0095,34.9371,35.0015,138600.0
2013-05-23 15:35:00,43.53,43.55,43.41,43.43,135800.0,35.0095,35.0256,34.913,34.9291,135800.0
2013-05-23 15:40:00,43.43,43.5,43.43,43.46,177000.0,34.9291,34.9854,34.9291,34.9532,177000.0
2013-05-23 15:45:00,43.45,43.45,43.35,43.36,314400.0,34.9452,34.9452,34.8647,34.8728,314400.0
2013-05-23 15:50:00,43.36,43.43,43.35,43.41,295000.0,34.8728,34.9291,34.8647,34.913,295000.0
2013-05-23 15:55:00,43.41,43.52,43.39,43.51,454100.0,34.913,35.0015,34.8969,34.9934,454100.0
2013-05-24 09:30:00,43.36,43.36,43.09,43.23,196900.0,34.8728,34.8728,34.6556,34.7682,196900.0
2013-05-24 09:35:00,43.24,43.25,43.14,43.16,91800.0,34.7763,34.7843,34.6958,34.7119,91800.0
2013-05-24 09:40:00,43.15,43.18,43.01,43.05,119100.0,34.7039,34.728,34.5913,34.6235,119100.0
2013-05-24 09:45:00,43.06,43.07,42.97,43.03,239300.0,34.6315,34.6395,34.5591,34.6074,239300.0
2013-05-24 09:50:00,43.02,43.1,42.98,43.06,132800.0,34.5993,34.6637,34.5672,34.6315,132800.0
2013-05-24 09:55:00,43.04,43.09,42.98,43.08,173100.0,34.6154,34.6556,34.5672,34.6476,173100.0
2013-05-24 10:00:00,43.07,43.12,43.01,43.07,306400.0,34.6395,34.6798,34.5913,34.6395,306400.0
2013-05-24 10:05:00,43.06,43.11,43.0,43.04,115200.0,34.6315,34.6717,34.5832,34.6154,115200.0
2013-05-24 10:10:00,43.02,43.03,42.89,42.89,101800.0,34.5993,34.6074,34.4948,34.4948,101800.0
2013-05-24 10:15:00,42.88,42.98,42.82,42.96,121400.0,34.4867,34.5672,34.4385,34.5511,121400.0
2013-05-24 10:20:00,42.97,42.97,42.85,42.85,79000.0,34.5591,34.5591,34.4626,34.4626,79000.0
2013-05-24 10:25:00,42.85,42.89,42.8,42.82,85300.0,34.4626,34.4948,34.4224,34.4385,85300.0
2013-05-24 10:30:00,42.81,42.92,42.79,42.8,109600.0,34.4304,34.5189,34.4144,34.4224,109600.0
2013-05-24 10:35:00,42.8,42.89,42.75,42.88,96900.0,34.4224,34.4948,34.3822,34.4867,96900.0
2013-05-24 10:40:00,42.88,42.91,42.77,42.79,115300.0,34.4867,34.5109,34.3983,34.4144,115300.0
2013-05-24 10:45:00,42.77,42.81,42.73,42.77,88700.0,34.3983,34.4304,34.3661,34.3983,88700.0
2013-05-24 10:50:00,42.77,42.9,42.72,42.89,95800.0,34.3983,34.5028,34.3581,34.4948,95800.0
2013-05-24 10:55:00,42.89,42.94,42.81,42.93,97300.0,34.4948,34.535,34.4304,34.527,97300.0
2013-05-24 11:00:00,42.92,42.93,42.84,42.89,84700.0,34.5189,34.527,34.4546,34.4948,84700.0
2013-05-24 11:05:00,42.88,42.95,42.86,42.92,70900.0,34.4867,34.543,34.4707,34.5189,70900.0
2013-05-24 11:10:00,42.92,42.93,42.85,42.88,90600.0,34.5189,34.527,34.4626,34.4867,90600.0
2013-05-24 11:15:00,42.89,42.89,42.78,42.78,101800.0,34.4948,34.4948,34.4063,34.4063,101800.0
2013-05-24 11:20:00,42.79,42.8,42.7,42.71,87000.0,34.4144,34.4224,34.342,34.35,87000.0
2013-05-24 11:25:00,42.71,42.77,42.71,42.76,68400.0,34.35,34.3983,34.35,34.3902,68400.0
2013-05-24 11:30:00,42.76,42.8,42.73,42.78,59800.0,34.3902,34.4224,34.3661,34.4063,59800.0
2013-05-24 11:35:00,42.79,42.8,42.73,42.77,133500.0,34.4144,34.4224,34.3661,34.3983,133500.0
2013-05-24 11:40:00,42.77,42.8,42.75,42.76,104900.0,34.3983,34.4224,34.3822,34.3902,104900.0
2013-05-24 11:45:00,42.75,42.77,42.68,42.68,89600.0,34.3822,34.3983,34.3259,34.3259,89600.0
2013-05-24 11:50:00,42.68,42.71,42.65,42.7,64700.0,34.3259,34.35,34.3018,34.342,64700.0
2013-05-24 11:55:00,42.7,42.77,42.69,42.77,78800.0,34.342,34.3983,34.3339,34.3983,78800.0
2013-05-24 12:00:00,42.77,42.84,42.73,42.8,78000.0,34.3983,34.4546,34.3661,34.4224,78000.0
2013-05-24 12:05:00,42.8,42.82,42.77,42.82,56500.0,34.4224,34.4385,34.3983,34.4385,56500.0
2013-05-24 12:10:00,42.81,42.82,42.73,42.77,59100.0,34.4304,34.4385,34.3661,34.3983,59100.0
2013-05-24 12:15:00,42.76,42.81,42.76,42.77,70600.0,34.3902,34.4304,34.3902,34.3983,70600.0
2013-05-24 12:20:00,42.77,42.78,42.72,42.73,36700.0,34.3983,34.4063,34.3581,34.3661,36700.0
2013-05-24 12:25:00,42.73,42.73,42.7,42.72,74800.0,34.3661,34.3661,34.342,34.3581,74800.0
2013-05-24 12:30:00,42.72,42.72,42.66,42.69,62600.0,34.3581,34.3581,34.3098,34.3339,62600.0
2013-05-24 12:35:00,42.68,42.68,42.58,42.61,77900.0,34.3259,34.3259,34.2455,34.2696,77900.0
2013-05-24 12:40:00,42.61,42.66,42.61,42.66,38700.0,34.2696,34.3098,34.2696,34.3098,38700.0
2013-05-24 12:45:00,42.66,42.69,42.63,42.64,31300.0,34.3098,34.3339,34.2857,34.2937,31300.0
2013-05-24 12:50:00,42.64,42.7,42.64,42.66,31900.0,34.2937,34.342,34.2937,34.3098,31900.0
2013-05-24 12:55:00,42.66,42.74,42.66,42.73,41300.0,34.3098,34.3741,34.3098,34.3661,41300.0
2013-05-24 13:00:00,42.73,42.84,42.72,42.83,59800.0,34.3661,34.4546,34.3581,34.4465,59800.0
2013-05-24 13:05:00,42.82,42.92,42.82,42.91,75600.0,34.4385,34.5189,34.4385,34.5109,75600.0
2013-05-24 13:10:00,42.91,42.93,42.87,42.91,65900.0,34.5109,34.527,34.4787,34.5109,65900.0
2013-05-24 13:15:00,42.91,42.97,42.9,42.96,47900.0,34.5109,34.5591,34.5028,34.5511,47900.0
2013-05-24 13:20:00,42.97,42.98,42.91,42.94,82700.0,34.5591,34.5672,34.5109,34.535,82700.0
2013-05-24 13:25:00,42.93,42.95,42.92,42.95,54200.0,34.527,34.543,34.5189,34.543,54200.0
2013-05-24 13:30:00,42.96,43.0,42.96,42.98,68100.0,34.5511,34.5832,34.5511,34.5672,68100.0
2013-05-24 13:35:00,42.99,43.0,42.88,42.88,61100.0,34.5752,34.5832,34.4867,34.4867,61100.0
2013-05-24 13:40:00,42.88,42.93,42.85,42.93,91300.0,34.4867,34.527,34.4626,34.527,91300.0
2013-05-24 13:45:00,42.92,42.93,42.88,42.9,82600.0,34.5189,34.527,34.4867,34.5028,82600.0
2013-05-24 13:50:00,42.9,42.9,42.84,42.87,53100.0,34.5028,34.5028,34.4546,34.4787,53100.0
2013-05-24 13:55:00,42.88,42.88,42.87,42.88,40200.0,34.4867,34.4867,34.4787,34.4867,40200.0
2013-05-24 14:00:00,42.88,42.92,42.85,42.88,89800.0,34.4867,34.5189,34.4626,34.4867,89800.0
2013-05-24 14:05:00,42.88,42.93,42.86,42.91,93200.0,34.4867,34.527,34.4707,34.5109,93200.0
2013-05-24 14:10:00,42.91,42.93,42.89,42.93,54100.0,34.5109,34.527,34.4948,34.527,54100.0
2013-05-24 14:15:00,42.93,43.01,42.92,43.0,62900.0,34.527,34.5913,34.5189,34.5832,62900.0
2013-05-24 14:20:00,42.99,43.0,42.96,42.97,84500.0,34.5752,34.5832,34.5511,34.5591,84500.0
2013-05-24 14:25:00,42.97,42.99,42.96,42.99,70400.0,34.5591,34.5752,34.5511,34.5752,70400.0
2013-05-24 14:30:00,42.98,43.03,42.91,42.91,103100.0,34.5672,34.6074,34.5109,34.5109,103100.0
2013-05-24 14:35:00,42.91,42.93,42.88,42.89,90700.0,34.5109,34.527,34.4867,34.4948,90700.0
2013-05-24 14:40:00,42.9,43.0,42.88,43.0,110100.0,34.5028,34.5832,34.4867,34.5832,110100.0
2013-05-24 14:45:00,43.0,43.01,42.97,42.98,132000.0,34.5832,34.5913,34.5591,34.5672,132000.0
2013-05-24 14:50:00,42.98,43.02,42.98,43.01,95100.0,34.5672,34.5993,34.5672,34.5913,95100.0
2013-05-24 14:55:00,43.01,43.01,42.92,42.94,83000.0,34.5913,34.5913,34.5189,34.535,83000.0
2013-05-24 15:00:00,42.94,42.99,42.93,42.96,96300.0,34.535,34.5752,34.527,34.5511,96300.0
2013-05-24 15:05:00,42.97,43.03,42.96,43.03,164300.0,34.5591,34.6074,34.5511,34.6074,164300.0
2013-05-24 15:10:00,43.02,43.03,42.97,42.99,116800.0,34.5993,34.6074,34.5591,34.5752,116800.0
2013-05-24 15:15:00,42.98,42.99,42.88,42.88,91300.0,34.5672,34.5752,34.4867,34.4867,91300.0
2013-05-24 15:20:00,42.88,42.97,42.87,42.94,171400.0,34.4867,34.5591,34.4787,34.535,171400.0
2013-05-24 15:25:00,42.94,42.95,42.89,42.9,97100.0,34.535,34.543,34.4948,34.5028,97100.0
2013-05-24 15:30:00,42.91,42.91,42.81,42.86,111400.0,34.5109,34.5109,34.4304,34.4707,111400.0
2013-05-24 15:35:00,42.86,42.92,42.85,42.87,157100.0,34.4707,34.5189,34.4626,34.4787,157100.0
2013-05-24 15:40:00,42.87,42.87,42.82,42.83,113600.0,34.4787,34.4787,34.4385,34.4465,113600.0
2013-05-24 15:45:00,42.83,42.91,42.83,42.91,189000.0,34.4465,34.5109,34.4465,34.5109,189000.0
2013-05-24 15:50:00,42.91,42.92,42.84,42.91,249200.0,34.5109,34.5189,34.4546,34.5109,249200.0
2013-05-24 15:55:00,42.9,43.03,42.89,43.03,357500.0,34.5028,34.6074,34.4948,34.6074,357500.0
2013-05-28 09:30:00,43.8,43.93,43.62,43.62,281500.0,35.2267,35.3312,35.0819,35.0819,281500.0
2013-05-28 09:35:00,43.61,43.68,43.49,43.53,95700.0,35.0738,35.1301,34.9773,35.0095,95700.0
2013-05-28 09:40:00,43.51,43.64,43.45,43.54,98600.0,34.9934,35.098,34.9452,35.0176,98600.0
2013-05-28 09:45:00,43.55,43.64,43.5,43.56,114800.0,35.0256,35.098,34.9854,35.0336,114800.0
2013-05-28 09:50:00,43.59,43.64,43.56,43.58,75800.0,35.0578,35.098,35.0336,35.0497,75800.0
2013-05-28 09:55:00,43.57,43.6,43.52,43.6,57300.0,35.0417,35.0658,35.0015,35.0658,57300.0
2013-05-28 10:00:00,43.6,43.68,43.59,43.64,190100.0,35.0658,35.1301,35.0578,35.098,190100.0
2013-05-28 10:05:00,43.65,43.76,43.52,43.76,211300.0,35.106,35.1945,35.0015,35.1945,211300.0
2013-05-28 10:10:00,43.77,43.81,43.66,43.8,228400.0,35.2025,35.2347,35.1141,35.2267,228400.0
2013-05-28 10:15:00,43.8,43.83,43.69,43.75,154300.0,35.2267,35.2508,35.1382,35.1864,154300.0
2013-05-28 10:20:00,43.74,43.87,43.7,43.86,149500.0,35.1784,35.283,35.1462,35.2749,149500.0
2013-05-28 10:25:00,43.87,43.91,43.81,43.89,134800.0,35.283,35.3151,35.2347,35.299,134800.0
2013-05-28 10:30:00,43.88,43.91,43.86,43.87,94600.0,35.291,35.3151,35.2749,35.283,94600.0
2013-05-28 10:35:00,43.87,43.95,43.84,43.85,137200.0,35.283,35.3473,35.2588,35.2669,137200.0
2013-05-28 10:40:00,43.85,43.86,43.75,43.75,154300.0,35.2669,35.2749,35.1864,35.1864,154300.0
2013-05-28 10:45:00,43.75,43.79,43.7,43.71,121100.0,35.1864,35.2186,35.1462,35.1543,121100.0
2013-05-28 10:50:00,43.7,43.73,43.65,43.72,97200.0,35.1462,35.1704,35.106,35.1623,97200.0
2013-05-28 10:55:00,43.72,43.73,43.67,43.7,126000.0,35.1623,35.1704,35.1221,35.1462,126000.0
2013-05-28 11:00:00,43.71,43.73,43.64,43.71,114600.0,35.1543,35.1704,35.098,35.1543,114600.0
2013-05-28 11:05:00,43.69,43.72,43.66,43.7,74500.0,35.1382,35.1623,35.1141,35.1462,74500.0
2013-05-28 11:10:00,43.69,43.77,43.68,43.71,67700.0,35.1382,35.2025,35.1301,35.1543,67700.0
2013-05-28 11:15:00,43.71,43.82,43.71,43.81,46800.0,35.1543,35.2427,35.1543,35.2347,46800.0
2013-05-28 11:20:00,43.8,43.8,43.7,43.8,84100.0,35.2267,35.2267,35.1462,35.2267,84100.0
2013-05-28 11:25:00,43.81,43.86,43.79,43.82,47600.0,35.2347,35.2749,35.2186,35.2427,47600.0
2013-05-28 11:30:00,43.82,43.82,43.72,43.77,72300.0,35.2427,35.2427,35.1623,35.2025,72300.0
2013-05-28 11:35:00,43.76,43.81,43.7,43.8,78600.0,35.1945,35.2347,35.1462,35.2267,78600.0
2013-05-28 11:40:00,43.81,43.82,43.73,43.73,71700.0,35.2347,35.2427,35.1704,35.1704,71700.0
2013-05-28 11:45:00,43.72,43.76,43.71,43.72,56600.0,35.1623,35.1945,35.1543,35.1623,56600.0
2013-05-28 11:50:00,43.71,43.72,43.63,43.69,65800.0,35.1543,35.1623,35.0899,35.1382,65800.0
2013-05-28 11:55:00,43.7,43.7,43.58,43.59,60100.0,35.1462,35.1462,35.0497,35.0578,60100.0
2013-05-28 12:00:00,43.59,43.7,43.58,43.69,47000.0,35.0578,35.1462,35.0497,35.1382,47000.0
2013-05-28 12:05:00,43.69,43.7,43.64,43.7,61100.0,35.1382,35.1462,35.098,35.1462,61100.0
2013-05-28 12:10:00,43.71,43.72,43.68,43.7,41700.0,35.1543,35.1623,35.1301,35.1462,41700.0
2013-05-28 12:15:00,43.7,43.7,43.67,43.69,58800.0,35.1462,35.1462,35.1221,35.1382,58800.0
2013-05-28 12:20:00,43.69,43.7,43.66,43.67,23300.0,35.1382,35.1462,35.1141,35.1221,23300.0
2013-05-28 12:25:00,43.67,43.73,43.65,43.71,299100.0,35.1221,35.1704,35.106,35.1543,299100.0
2013-05-28 12:30:00,43.71,43.72,43.64,43.68,62000.0,35.1543,35.1623,35.098,35.1301,62000.0
2013-05-28 12:35:00,43.68,43.71,43.61,43.7,38800.0,35.1301,35.1543,35.0738,35.1462,38800.0
2013-05-28 12:40:00,43.71,43.78,43.71,43.72,68200.0,35.1543,35.2106,35.1543,35.1623,68200.0
2013-05-28 12:45:00,43.72,43.74,43.69,43.7,39200.0,35.1623,35.1784,35.1382,35.1462,39200.0
2013-05-28 12:50:00,43.7,43.72,43.68,43.71,29600.0,35.1462,35.1623,35.1301,35.1543,29600.0
2013-05-28 12:55:00,43.72,43.77,43.7,43.76,56400.0,35.1623,35.2025,35.1462,35.1945,56400.0
2013-05-28 13:00:00,43.75,43.78,43.74,43.74,37200.0,35.1864,35.2106,35.1784,35.1784,37200.0
2013-05-28 13:05:00,43.74,43.74,43.67,43.67,23400.0,35.1784,35.1784,35.1221,35.1221,23400.0
2013-05-28 13:10:00,43.68,43.69,43.65,43.66,44900.0,35.1301,35.1382,35.106,35.1141,44900.0
2013-05-28 13:15:00,43.66,43.71,43.63,43.71,50400.0,35.1141,35.1543,35.0899,35.1543,50400.0
2013-05-28 13:20:00,43.7,43.7,43.6,43.63,56000.0,35.1462,35.1462,35.0658,35.0899,56000.0
2013-05-28 13:25:00,43.62,43.64,43.57,43.6,43300.0,35.0819,35.098,35.0417,35.0658,43300.0
2013-05-28 13:30:00,43.61,43.61,43.54,43.6,73900.0,35.0738,35.0738,35.0176,35.0658,73900.0
2013-05-28 13:35:00,43.6,43.65,43.57,43.58,71200.0,35.0658,35.106,35.0417,35.0497,71200.0
2013-05-28 13:40:00,43.59,43.59,43.42,43.42,59000.0,35.0578,35.0578,34.921,34.921,59000.0
2013-05-28 13:45:00,43.43,43.45,43.36,43.44,78600.0,34.9291,34.9452,34.8728,34.9371,78600.0
2013-05-28 13:50:00,43.43,43.46,43.41,43.42,60500.0,34.9291,34.9532,34.913,34.921,60500.0
2013-05-28 13:55:00,43.41,43.45,43.35,43.4,74400.0,34.913,34.9452,34.8647,34.905,74400.0
2013-05-28 14:00:00,43.4,43.41,43.27,43.35,45100.0,34.905,34.913,34.8004,34.8647,45100.0
2013-05-28 14:05:00,43.36,43.39,43.34,43.39,62700.0,34.8728,34.8969,34.8567,34.8969,62700.0
2013-05-28 14:10:00,43.39,43.39,43.32,43.32,62600.0,34.8969,34.8969,34.8406,34.8406,62600.0
2013-05-28 14:15:00,43.32,43.4,43.3,43.39,47800.0,34.8406,34.905,34.8245,34.8969,47800.0
2013-05-28 14:20:00,43.4,43.4,43.34,43.37,59000.0,34.905,34.905,34.8567,34.8808,59000.0
2013-05-28 14:25:00,43.36,43.36,43.29,43.33,57100.0,34.8728,34.8728,34.8165,34.8487,57100.0
2013-05-28 14:30:00,43.33,43.37,43.3,43.31,54500.0,34.8487,34.8808,34.8245,34.8326,54500.0
2013-05-28 14:35:00,43.31,43.32,43.26,43.29,66300.0,34.8326,34.8406,34.7924,34.8165,66300.0
2013-05-28 14:40:00,43.28,43.35,43.28,43.31,72500.0,34.8084,34.8647,34.8084,34.8326,72500.0
2013-05-28 14:45:00,43.32,43.42,43.3,43.41,65100.0,34.8406,34.921,34.8245,34.913,65100.0
2013-05-28 14:50:00,43.41,43.46,43.39,43.42,67400.0,34.913,34.9532,34.8969,34.921,67400.0
2013-05-28 14:55:00,43.42,43.43,43.37,43.43,74900.0,34.921,34.9291,34.8808,34.9291,74900.0
2013-05-28 15:00:00,43.44,43.5,43.41,43.49,126800.0,34.9371,34.9854,34.913,34.9773,126800.0
2013-05-28 15:05:00,43.48,43.5,43.41,43.41,75200.0,34.9693,34.9854,34.913,34.913,75200.0
2013-05-28 15:10:00,43.4,43.4,43.32,43.39,96400.0,34.905,34.905,34.8406,34.8969,96400.0
2013-05-28 15:15:00,43.39,43.44,43.38,43.42,85500.0,34.8969,34.9371,34.8889,34.921,85500.0
2013-05-28 15:20:00,43.41,43.47,43.41,43.44,56100.0,34.913,34.9613,34.913,34.9371,56100.0
2013-05-28 15:25:00,43.42,43.45,43.37,43.43,99200.0,34.921,34.9452,34.8808,34.9291,99200.0
2013-05-28 15:30:00,43.43,43.48,43.4,43.46,136000.0,34.9291,34.9693,34.905,34.9532,136000.0
2013-05-28 15:35:00,43.45,43.5,43.45,43.48,94500.0,34.9452,34.9854,34.9452,34.9693,94500.0
2013-05-28 15:40:00,43.48,43.53,43.47,43.51,108900.0,34.9693,35.0095,34.9613,34.9934,108900.0
2013-05-28 15:45:00,43.51,43.55,43.5,43.54,220700.0,34.9934,35.0256,34.9854,35.0176,220700.0
2013-05-28 15:50:00,43.53,43.55,43.48,43.48,231300.0,35.0095,35.0256,34.9693,34.9693,231300.0
2013-05-28 15:55:00,43.48,43.49,43.35,43.37,632100.0,34.9693,34.9773,34.8647,34.8808,632100.0
2013-05-29 09:30:00,43.09,43.4,42.99,43.28,199000.0,34.6556,34.905,34.5752,34.8084,199000.0
2013-05-29 09:35:00,43.28,43.33,43.21,43.22,39500.0,34.8084,34.8487,34.7521,34.7602,39500.0
2013-05-29 09:40:00,43.22,43.3,42.98,43.04,93300.0,34.7602,34.8245,34.5672,34.6154,93300.0
2013-05-29 09:45:00,43.03,43.08,42.96,43.02,75600.0,34.6074,34.6476,34.5511,34.5993,75600.0
2013-05-29 09:50:00,43.01,43.14,43.01,43.1,59800.0,34.5913,34.6958,34.5913,34.6637,59800.0
2013-05-29 09:55:00,43.1,43.12,43.0,43.05,89200.0,34.6637,34.6798,34.5832,34.6235,89200.0
2013-05-29 10:00:00,43.05,43.36,43.04,43.31,261200.0,34.6235,34.8728,34.6154,34.8326,261200.0
2013-05-29 10:05:00,43.31,43.39,43.25,43.38,94100.0,34.8326,34.8969,34.7843,34.8889,94100.0
2013-05-29 10:10:00,43.37,43.5,43.34,43.44,162700.0,34.8808,34.9854,34.8567,34.9371,162700.0
2013-05-29 10:15:00,43.44,43.55,43.44,43.55,85100.0,34.9371,35.0256,34.9371,35.0256,85100.0
2013-05-29 10:20:00,43.55,43.62,43.38,43.38,96900.0,35.0256,35.0819,34.8889,34.8889,96900.0
2013-05-29 10:25:00,43.38,43.43,43.33,43.39,67000.0,34.8889,34.9291,34.8487,34.8969,67000.0
2013-05-29 10:30:00,43.39,43.42,43.29,43.41,71800.0,34.8969,34.921,34.8165,34.913,71800.0
2013-05-29 10:35:00,43.41,43.52,43.39,43.49,68300.0,34.913,35.0015,34.8969,34.9773,68300.0
2013-05-29 10:40:00,43.48,43.49,43.36,43.4,115900.0,34.9693,34.9773,34.8728,34.905,115900.0
2013-05-29 10:45:00,43.39,43.49,43.33,43.33,183400.0,34.8969,34.9773,34.8487,34.8487,183400.0
2013-05-29 10:50:00,43.34,43.5,43.3,43.48,147600.0,34.8567,34.9854,34.8245,34.9693,147600.0
2013-05-29 10:55:00,43.48,43.48,43.33,43.39,108800.0,34.9693,34.9693,34.8487,34.8969,108800.0
2013-05-29 11:00:00,43.39,43.41,43.29,43.35,128300.0,34.8969,34.913,34.8165,34.8647,128300.0
2013-05-29 11:05:00,43.35,43.36,43.25,43.28,131800.0,34.8647,34.8728,34.7843,34.8084,131800.0
2013-05-29 11:10:00,43.28,43.41,43.28,43.41,120300.0,34.8084,34.913,34.8084,34.913,120300.0
2013-05-29 11:15:00,43.4,43.42,43.35,43.39,105300.0,34.905,34.921,34.8647,34.8969,105300.0
2013-05-29 11:20:00,43.39,43.44,43.34,43.42,79600.0,34.8969,34.9371,34.8567,34.921,79600.0
2013-05-29 11:25:00,43.42,43.5,43.4,43.45,61100.0,34.921,34.9854,34.905,34.9452,61100.0
2013-05-29 11:30:00,43.45,43.46,43.4,43.43,62300.0,34.9452,34.9532,34.905,34.9291,62300.0
2013-05-29 11:35:00,43.42,43.5,43.39,43.47,50400.0,34.921,34.9854,34.8969,34.9613,50400.0
2013-05-29 11:40:00,43.47,43.47,43.41,43.43,42300.0,34.9613,34.9613,34.913,34.9291,42300.0
2013-05-29 11:45:00,43.43,43.57,43.43,43.55,77100.0,34.9291,35.0417,34.9291,35.0256,77100.0
2013-05-29 11:50:00,43.54,43.6,43.53,43.57,55900.0,35.0176,35.0658,35.0095,35.0417,55900.0
2013-05-29 11:55:00,43.57,43.65,43.57,43.59,49600.0,35.0417,35.106,35.0417,35.0578,49600.0
2013-05-29 12:00:00,43.59,43.61,43.53,43.53,37200.0,35.0578,35.0738,35.0095,35.0095,37200.0
2013-05-29 12:05:00,43.53,43.55,43.49,43.5,48300.0,35.0095,35.0256,34.9773,34.9854,48300.0
2013-05-29 12:10:00,43.49,43.52,43.47,43.48,46400.0,34.9773,35.0015,34.9613,34.9693,46400.0
2013-05-29 12:15:00,43.47,43.54,43.47,43.5,63900.0,34.9613,35.0176,34.9613,34.9854,63900.0
2013-05-29 12:20:00,43.5,43.51,43.47,43.5,41300.0,34.9854,34.9934,34.9613,34.9854,41300.0
2013-05-29 12:25:00,43.5,43.5,43.34,43.37,169800.0,34.9854,34.9854,34.8567,34.8808,169800.0
2013-05-29 12:30:00,43.38,43.45,43.38,43.4,43900.0,34.8889,34.9452,34.8889,34.905,43900.0
2013-05-29 12:35:00,43.4,43.41,43.35,43.39,33400.0,34.905,34.913,34.8647,34.8969,33400.0
2013-05-29 12:40:00,43.4,43.42,43.36,43.37,19200.0,34.905,34.921,34.8728,34.8808,19200.0
2013-05-29 12:45:00,43.37,43.38,43.27,43.27,32000.0,34.8808,34.8889,34.8004,34.8004,32000.0
2013-05-29 12:50:00,43.28,43.3,43.23,43.23,39800.0,34.8084,34.8245,34.7682,34.7682,39800.0
2013-05-29 12:55:00,43.23,43.3,43.23,43.23,38600.0,34.7682,34.8245,34.7682,34.7682,38600.0
2013-05-29 13:00:00,43.23,43.32,43.23,43.31,44500.0,34.7682,34.8406,34.7682,34.8326,44500.0
2013-05-29 13:05:00,43.31,43.33,43.3,43.31,24700.0,34.8326,34.8487,34.8245,34.8326,24700.0
2013-05-29 13:10:00,43.31,43.31,43.23,43.25,34000.0,34.8326,34.8326,34.7682,34.7843,34000.0
2013-05-29 13:15:00,43.26,43.33,43.25,43.33,27300.0,34.7924,34.8487,34.7843,34.8487,27300.0
2013-05-29 13:20:00,43.33,43.39,43.32,43.38,49400.0,34.8487,34.8969,34.8406,34.8889,49400.0
2013-05-29 13:25:00,43.38,43.53,43.37,43.53,63500.0,34.8889,35.0095,34.8808,35.0095,63500.0
2013-05-29 13:30:00,43.53,43.53,43.44,43.44,39200.0,35.0095,35.0095,34.9371,34.9371,39200.0
2013-05-29 13:35:00,43.44,43.58,43.44,43.58,36300.0,34.9371,35.0497,34.9371,35.0497,36300.0
2013-05-29 13:40:00,43.58,43.65,43.57,43.63,35900.0,35.0497,35.106,35.0417,35.0899,35900.0
2013-05-29 13:45:00,43.64,43.66,43.62,43.64,43700.0,35.098,35.1141,35.0819,35.098,43700.0
2013-05-29 13:50:00,43.64,43.66,43.62,43.63,23000.0,35.098,35.1141,35.0819,35.0899,23000.0
2013-05-29 13:55:00,43.63,43.69,43.6,43.66,56400.0,35.0899,35.1382,35.0658,35.1141,56400.0
2013-05-29 14:00:00,43.66,43.69,43.61,43.62,30600.0,35.1141,35.1382,35.0738,35.0819,30600.0
2013-05-29 14:05:00,43.62,43.69,43.6,43.68,52100.0,35.0819,35.1382,35.0658,35.1301,52100.0
2013-05-29 14:10:00,43.68,43.71,43.68,43.69,48500.0,35.1301,35.1543,35.1301,35.1382,48500.0
2013-05-29 14:15:00,43.7,43.72,43.66,43.67,38000.0,35.1462,35.1623,35.1141,35.1221,38000.0
2013-05-29 14:20:00,43.68,43.69,43.66,43.67,12500.0,35.1301,35.1382,35.1141,35.1221,12500.0
2013-05-29 14:25:00,43.66,43.67,43.58,43.59,42600.0,35.1141,35.1221,35.0497,35.0578,42600.0
2013-05-29 14:30:00,43.6,43.61,43.55,43.55,36100.0,35.0658,35.0738,35.0256,35.0256,36100.0
2013-05-29 14:35:00,43.54,43.57,43.5,43.57,70800.0,35.0176,35.0417,34.9854,35.0417,70800.0
2013-05-29 14:40:00,43.57,43.66,43.51,43.66,174100.0,35.0417,35.1141,34.9934,35.1141,174100.0
2013-05-29 14:45:00,43.66,43.72,43.65,43.65,45600.0,35.1141,35.1623,35.106,35.106,45600.0
2013-05-29 14:50:00,43.65,43.65,43.56,43.58,44100.0,35.106,35.106,35.0336,35.0497,44100.0
2013-05-29 14:55:00,43.59,43.62,43.56,43.57,41100.0,35.0578,35.0819,35.0336,35.0417,41100.0
2013-05-29 15:00:00,43.57,43.59,43.51,43.53,68200.0,35.0417,35.0578,34.9934,35.0095,68200.0
2013-05-29 15:05:00,43.53,43.58,43.49,43.57,49600.0,35.0095,35.0497,34.9773,35.0417,49600.0
2013-05-29 15:10:00,43.57,43.64,43.55,43.61,43000.0,35.0417,35.098,35.0256,35.0738,43000.0
2013-05-29 15:15:00,43.61,43.64,43.6,43.6,52000.0,35.0738,35.098,35.0658,35.0658,52000.0
2013-05-29 15:20:00,43.6,43.68,43.59,43.66,53900.0,35.0658,35.1301,35.0578,35.1141,53900.0
2013-05-29 15:25:00,43.66,43.73,43.65,43.72,61400.0,35.1141,35.1704,35.106,35.1623,61400.0
2013-05-29 15:30:00,43.71,43.76,43.71,43.73,80700.0,35.1543,35.1945,35.1543,35.1704,80700.0
2013-05-29 15:35:00,43.72,43.73,43.68,43.73,95300.0,35.1623,35.1704,35.1301,35.1704,95300.0
2013-05-29 15:40:00,43.74,43.75,43.7,43.7,70100.0,35.1784,35.1864,35.1462,35.1462,70100.0
2013-05-29 15:45:00,43.7,43.7,43.63,43.66,102100.0,35.1462,35.1462,35.0899,35.1141,102100.0
2013-05-29 15:50:00,43.66,43.67,43.54,43.57,197200.0,35.1141,35.1221,35.0176,35.0417,197200.0
2013-05-29 15:55:00,43.58,43.63,43.55,43.59,298000.0,35.0497,35.0899,35.0256,35.0578,298000.0
2013-05-30 09:30:00,42.68,42.85,42.52,42.64,707300.0,34.3259,34.4626,34.1972,34.2937,707300.0
2013-05-30 09:35:00,42.62,42.64,42.39,42.63,448700.0,34.2776,34.2937,34.0926,34.2857,448700.0
2013-05-30 09:40:00,42.63,42.9,42.63,42.82,332000.0,34.2857,34.5028,34.2857,34.4385,332000.0
2013-05-30 09:45:00,42.83,43.03,42.83,42.88,536400.0,34.4465,34.6074,34.4465,34.4867,536400.0
2013-05-30 09:50:00,42.89,42.92,42.77,42.79,269500.0,34.4948,34.5189,34.3983,34.4144,269500.0
2013-05-30 09:55:00,42.79,42.84,42.48,42.53,473200.0,34.4144,34.4546,34.165,34.2052,473200.0
2013-05-30 10:00:00,42.52,42.58,42.21,42.22,651100.0,34.1972,34.2455,33.9479,33.9559,651100.0
2013-05-30 10:05:00,42.2,42.38,42.1,42.1,499200.0,33.9398,34.0846,33.8594,33.8594,499200.0
2013-05-30 10:10:00,42.1,42.28,42.09,42.2,485900.0,33.8594,34.0042,33.8514,33.9398,485900.0
2013-05-30 10:15:00,42.21,42.23,42.11,42.16,270800.0,33.9479,33.964,33.8675,33.9077,270800.0
2013-05-30 10:20:00,42.16,42.25,42.03,42.04,390700.0,33.9077,33.9801,33.8031,33.8112,390700.0
2013-05-30 10:25:00,42.04,42.33,42.04,42.33,358800.0,33.8112,34.0444,33.8112,34.0444,358800.0
2013-05-30 10:30:00,42.31,42.39,42.25,42.27,319100.0,34.0283,34.0926,33.9801,33.9961,319100.0
2013-05-30 10:35:00,42.27,42.4,42.25,42.34,184100.0,33.9961,34.1007,33.9801,34.0524,184100.0
2013-05-30 10:40:00,42.35,42.48,42.31,42.48,229400.0,34.0605,34.165,34.0283,34.165,229400.0
2013-05-30 10:45:00,42.48,42.55,42.46,42.48,263400.0,34.165,34.2213,34.1489,34.165,263400.0
2013-05-30 10:50:00,42.48,42.54,42.41,42.52,107400.0,34.165,34.2133,34.1087,34.1972,107400.0
2013-05-30 10:55:00,42.52,42.61,42.49,42.5,246200.0,34.1972,34.2696,34.1731,34.1811,246200.0
2013-05-30 11:00:00,42.49,42.64,42.47,42.6,427200.0,34.1731,34.2937,34.157,34.2615,427200.0
2013-05-30 11:05:00,42.61,42.62,42.5,42.62,221600.0,34.2696,34.2776,34.1811,34.2776,221600.0
2013-05-30 11:10:00,42.61,42.71,42.61,42.7,139300.0,34.2696,34.35,34.2696,34.342,139300.0
2013-05-30 11:15:00,42.69,42.7,42.59,42.61,235700.0,34.3339,34.342,34.2535,34.2696,235700.0
2013-05-30 11:20:00,42.61,42.63,42.5,42.61,142300.0,34.2696,34.2857,34.1811,34.2696,142300.0
2013-05-30 11:25:00,42.61,42.63,42.52,42.61,140800.0,34.2696,34.2857,34.1972,34.2696,140800.0
2013-05-30 11:30:00,42.62,42.7,42.6,42.65,130600.0,34.2776,34.342,34.2615,34.3018,130600.0
2013-05-30 11:35:00,42.66,42.7,42.64,42.67,111400.0,34.3098,34.342,34.2937,34.3178,111400.0
2013-05-30 11:40:00,42.66,42.84,42.65,42.81,223300.0,34.3098,34.4546,34.3018,34.4304,223300.0
2013-05-30 11:45:00,42.81,42.97,42.81,42.93,207000.0,34.4304,34.5591,34.4304,34.527,207000.0
2013-05-30 11:50:00,42.93,43.06,42.92,42.93,333700.0,34.527,34.6315,34.5189,34.527,333700.0
2013-05-30 11:55:00,42.92,42.94,42.86,42.86,88600.0,34.5189,34.535,34.4707,34.4707,88600.0
2013-05-30 12:00:00,42.87,42.99,42.87,42.96,73700.0,34.4787,34.5752,34.4787,34.5511,73700.0
2013-05-30 12:05:00,42.97,43.02,42.95,42.97,98500.0,34.5591,34.5993,34.543,34.5591,98500.0
2013-05-30 12:10:00,42.96,42.96,42.88,42.91,55500.0,34.5511,34.5511,34.4867,34.5109,55500.0
2013-05-30 12:15:00,42.91,42.91,42.8,42.85,93000.0,34.5109,34.5109,34.4224,34.4626,93000.0
2013-05-30 12:20:00,42.86,42.86,42.74,42.75,81100.0,34.4707,34.4707,34.3741,34.3822,81100.0
2013-05-30 12:25:00,42.74,42.77,42.73,42.73,56600.0,34.3741,34.3983,34.3661,34.3661,56600.0
2013-05-30 12:30:00,42.73,42.75,42.71,42.74,91300.0,34.3661,34.3822,34.35,34.3741,91300.0
2013-05-30 12:35:00,42.75,42.79,42.72,42.72,73400.0,34.3822,34.4144,34.3581,34.3581,73400.0
2013-05-30 12:40:00,42.73,42.76,42.61,42.65,190200.0,34.3661,34.3902,34.2696,34.3018,190200.0
2013-05-30 12:45:00,42.65,42.65,42.57,42.57,80200.0,34.3018,34.3018,34.2374,34.2374,80200.0
2013-05-30 12:50:00,42.57,42.61,42.53,42.6,72400.0,34.2374,34.2696,34.2052,34.2615,72400.0
2013-05-30 12:55:00,42.6,42.61,42.56,42.58,66000.0,34.2615,34.2696,34.2294,34.2455,66000.0
2013-05-30 13:00:00,42.58,42.58,42.51,42.54,102800.0,34.2455,34.2455,34.1892,34.2133,102800.0
2013-05-30 13:05:00,42.54,42.55,42.51,42.53,67500.0,34.2133,34.2213,34.1892,34.2052,67500.0
2013-05-30 13:10:00,42.53,42.57,42.49,42.55,108200.0,34.2052,34.2374,34.1731,34.2213,108200.0
2013-05-30 13:15:00,42.56,42.62,42.54,42.55,73800.0,34.2294,34.2776,34.2133,34.2213,73800.0
2013-05-30 13:20:00,42.55,42.56,42.53,42.55,48300.0,34.2213,34.2294,34.2052,34.2213,48300.0
2013-05-30 13:25:00,42.54,42.55,42.51,42.53,88600.0,34.2133,34.2213,34.1892,34.2052,88600.0
2013-05-30 13:30:00,42.54,42.63,42.54,42.6,103800.0,34.2133,34.2857,34.2133,34.2615,103800.0
2013-05-30 13:35:00,42.6,42.6,42.51,42.54,78500.0,34.2615,34.2615,34.1892,34.2133,78500.0
2013-05-30 13:40:00,42.54,42.64,42.53,42.64,123400.0,34.2133,34.2937,34.2052,34.2937,123400.0
2013-05-30 13:45:00,42.64,42.66,42.61,42.66,71100.0,34.2937,34.3098,34.2696,34.3098,71100.0
2013-05-30 13:50:00,42.66,42.67,42.58,42.6,113900.0,34.3098,34.3178,34.2455,34.2615,113900.0
2013-05-30 13:55:00,42.61,42.66,42.59,42.59,52900.0,34.2696,34.3098,34.2535,34.2535,52900.0
2013-05-30 14:00:00,42.6,42.63,42.57,42.6,95400.0,34.2615,34.2857,34.2374,34.2615,95400.0
2013-05-30 14:05:00,42.6,42.61,42.52,42.52,58700.0,34.2615,34.2696,34.1972,34.1972,58700.0
2013-05-30 14:10:00,42.52,42.66,42.51,42.65,128500.0,34.1972,34.3098,34.1892,34.3018,128500.0
2013-05-30 14:15:00,42.65,42.75,42.64,42.72,142000.0,34.3018,34.3822,34.2937,34.3581,142000.0
2013-05-30 14:20:00,42.71,42.75,42.7,42.7,101500.0,34.35,34.3822,34.342,34.342,101500.0
2013-05-30 14:25:00,42.71,42.73,42.67,42.72,153900.0,34.35,34.3661,34.3178,34.3581,153900.0
2013-05-30 14:30:00,42.73,42.74,42.68,42.7,109700.0,34.3661,34.3741,34.3259,34.342,109700.0
2013-05-30 14:35:00,42.7,42.76,42.69,42.76,93900.0,34.342,34.3902,34.3339,34.3902,93900.0
2013-05-30 14:40:00,42.75,42.83,42.75,42.83,120700.0,34.3822,34.4465,34.3822,34.4465,120700.0
2013-05-30 14:45:00,42.84,42.84,42.73,42.78,131200.0,34.4546,34.4546,34.3661,34.4063,131200.0
2013-05-30 14:50:00,42.77,42.82,42.71,42.8,117500.0,34.3983,34.4385,34.35,34.4224,117500.0
2013-05-30 14:55:00,42.8,42.85,42.79,42.83,117800.0,34.4224,34.4626,34.4144,34.4465,117800.0
2013-05-30 15:00:00,42.83,42.84,42.79,42.8,103400.0,34.4465,34.4546,34.4144,34.4224,103400.0
2013-05-30 15:05:00,42.8,42.82,42.79,42.81,96600.0,34.4224,34.4385,34.4144,34.4304,96600.0
2013-05-30 15:10:00,42.82,42.82,42.79,42.8,112000.0,34.4385,34.4385,34.4144,34.4224,112000.0
2013-05-30 15:15:00,42.8,42.81,42.77,42.8,118100.0,34.4224,34.4304,34.3983,34.4224,118100.0
2013-05-30 15:20:00,42.81,42.84,42.79,42.79,118600.0,34.4304,34.4546,34.4144,34.4144,118600.0
2013-05-30 15:25:00,42.78,42.84,42.71,42.71,210900.0,34.4063,34.4546,34.35,34.35,210900.0
2013-05-30 15:30:00,42.71,42.75,42.64,42.64,246000.0,34.35,34.3822,34.2937,34.2937,246000.0
2013-05-30 15:35:00,42.64,42.66,42.58,42.61,198500.0,34.2937,34.3098,34.2455,34.2696,198500.0
2013-05-30 15:40:00,42.61,42.71,42.61,42.71,144600.0,34.2696,34.35,34.2696,34.35,144600.0
2013-05-30 15:45:00,42.71,42.72,42.61,42.64,244500.0,34.35,34.3581,34.2696,34.2937,244500.0
2013-05-30 15:50:00,42.64,42.67,42.57,42.64,295200.0,34.2937,34.3178,34.2374,34.2937,295200.0
2013-05-30 15:55:00,42.64,42.65,42.6,42.62,338700.0,34.2937,34.3018,34.2615,34.2776,338700.0
2013-05-31 09:30:00,42.44,42.54,42.37,42.48,209000.0,34.1329,34.2133,34.0766,34.165,209000.0
2013-05-31 09:35:00,42.49,42.57,42.41,42.56,64200.0,34.1731,34.2374,34.1087,34.2294,64200.0
2013-05-31 09:40:00,42.56,42.63,42.4,42.55,145000.0,34.2294,34.2857,34.1007,34.2213,145000.0
2013-05-31 09:45:00,42.55,42.57,42.46,42.55,79200.0,34.2213,34.2374,34.1489,34.2213,79200.0
2013-05-31 09:50:00,42.55,42.68,42.53,42.61,109900.0,34.2213,34.3259,34.2052,34.2696,109900.0
2013-05-31 09:55:00,42.62,42.63,42.48,42.54,296000.0,34.2776,34.2857,34.165,34.2133,296000.0
2013-05-31 10:00:00,42.54,42.61,42.48,42.5,247800.0,34.2133,34.2696,34.165,34.1811,247800.0
2013-05-31 10:05:00,42.5,42.54,42.39,42.39,165100.0,34.1811,34.2133,34.0926,34.0926,165100.0
2013-05-31 10:10:00,42.39,42.48,42.35,42.47,105200.0,34.0926,34.165,34.0605,34.157,105200.0
2013-05-31 10:15:00,42.47,42.51,42.4,42.45,220400.0,34.157,34.1892,34.1007,34.1409,220400.0
2013-05-31 10:20:00,42.44,42.5,42.4,42.47,86400.0,34.1329,34.1811,34.1007,34.157,86400.0
2013-05-31 10:25:00,42.47,42.5,42.4,42.5,55200.0,34.157,34.1811,34.1007,34.1811,55200.0
2013-05-31 10:30:00,42.5,42.61,42.47,42.54,131900.0,34.1811,34.2696,34.157,34.2133,131900.0
2013-05-31 10:35:00,42.55,42.57,42.51,42.52,83600.0,34.2213,34.2374,34.1892,34.1972,83600.0
2013-05-31 10:40:00,42.53,42.54,42.47,42.51,77400.0,34.2052,34.2133,34.157,34.1892,77400.0
2013-05-31 10:45:00,42.51,42.52,42.47,42.52,70100.0,34.1892,34.1972,34.157,34.1972,70100.0
2013-05-31 10:50:00,42.52,42.53,42.41,42.43,110100.0,34.1972,34.2052,34.1087,34.1248,110100.0
2013-05-31 10:55:00,42.43,42.46,42.4,42.45,64800.0,34.1248,34.1489,34.1007,34.1409,64800.0
2013-05-31 11:00:00,42.45,42.47,42.41,42.44,75600.0,34.1409,34.157,34.1087,34.1329,75600.0
2013-05-31 11:05:00,42.44,42.44,42.4,42.44,200800.0,34.1329,34.1329,34.1007,34.1329,200800.0
2013-05-31 11:10:00,42.44,42.51,42.43,42.46,134500.0,34.1329,34.1892,34.1248,34.1489,134500.0
2013-05-31 11:15:00,42.46,42.52,42.45,42.5,155200.0,34.1489,34.1972,34.1409,34.1811,155200.0
2013-05-31 11:20:00,42.5,42.54,42.46,42.49,73500.0,34.1811,34.2133,34.1489,34.1731,73500.0
2013-05-31 11:25:00,42.49,42.51,42.46,42.47,42400.0,34.1731,34.1892,34.1489,34.157,42400.0
2013-05-31 11:30:00,42.47,42.53,42.47,42.48,74900.0,34.157,34.2052,34.157,34.165,74900.0
2013-05-31 11:35:00,42.48,42.49,42.44,42.46,60100.0,34.165,34.1731,34.1329,34.1489,60100.0
2013-05-31 11:40:00,42.46,42.47,42.42,42.43,59800.0,34.1489,34.157,34.1168,34.1248,59800.0
2013-05-31 11:45:00,42.42,42.48,42.42,42.42,54100.0,34.1168,34.165,34.1168,34.1168,54100.0
2013-05-31 11:50:00,42.43,42.43,42.35,42.36,63400.0,34.1248,34.1248,34.0605,34.0685,63400.0
2013-05-31 11:55:00,42.35,42.36,42.29,42.3,72300.0,34.0605,34.0685,34.0122,34.0203,72300.0
2013-05-31 12:00:00,42.3,42.3,42.21,42.23,63700.0,34.0203,34.0203,33.9479,33.964,63700.0
2013-05-31 12:05:00,42.22,42.33,42.21,42.33,38500.0,33.9559,34.0444,33.9479,34.0444,38500.0
2013-05-31 12:10:00,42.33,42.38,42.31,42.37,37900.0,34.0444,34.0846,34.0283,34.0766,37900.0
2013-05-31 12:15:00,42.37,42.38,42.31,42.36,36800.0,34.0766,34.0846,34.0283,34.0685,36800.0
2013-05-31 12:20:00,42.36,42.36,42.33,42.34,45600.0,34.0685,34.0685,34.0444,34.0524,45600.0
2013-05-31 12:25:00,42.34,42.38,42.33,42.38,34100.0,34.0524,34.0846,34.0444,34.0846,34100.0
2013-05-31 12:30:00,42.37,42.41,42.34,42.38,65100.0,34.0766,34.1087,34.0524,34.0846,65100.0
2013-05-31 12:35:00,42.38,42.41,42.37,42.37,38400.0,34.0846,34.1087,34.0766,34.0766,38400.0
2013-05-31 12:40:00,42.37,42.39,42.34,42.37,37100.0,34.0766,34.0926,34.0524,34.0766,37100.0
2013-05-31 12:45:00,42.38,42.39,42.33,42.36,56400.0,34.0846,34.0926,34.0444,34.0685,56400.0
2013-05-31 12:50:00,42.35,42.41,42.3,42.3,53800.0,34.0605,34.1087,34.0203,34.0203,53800.0
2013-05-31 12:55:00,42.3,42.32,42.27,42.28,36400.0,34.0203,34.0364,33.9961,34.0042,36400.0
2013-05-31 13:00:00,42.29,42.35,42.26,42.34,47400.0,34.0122,34.0605,33.9881,34.0524,47400.0
2013-05-31 13:05:00,42.35,42.43,42.35,42.43,41100.0,34.0605,34.1248,34.0605,34.1248,41100.0
2013-05-31 13:10:00,42.42,42.44,42.41,42.43,43000.0,34.1168,34.1329,34.1087,34.1248,43000.0
2013-05-31 13:15:00,42.43,42.43,42.36,42.38,60400.0,34.1248,34.1248,34.0685,34.0846,60400.0
2013-05-31 13:20:00,42.39,42.4,42.36,42.37,23200.0,34.0926,34.1007,34.0685,34.0766,23200.0
2013-05-31 13:25:00,42.38,42.42,42.38,42.41,35900.0,34.0846,34.1168,34.0846,34.1087,35900.0
2013-05-31 13:30:00,42.41,42.41,42.35,42.38,30300.0,34.1087,34.1087,34.0605,34.0846,30300.0
2013-05-31 13:35:00,42.38,42.38,42.28,42.3,44900.0,34.0846,34.0846,34.0042,34.0203,44900.0
2013-05-31 13:40:00,42.3,42.31,42.27,42.29,38100.0,34.0203,34.0283,33.9961,34.0122,38100.0
2013-05-31 13:45:00,42.3,42.3,42.24,42.25,55500.0,34.0203,34.0203,33.972,33.9801,55500.0
2013-05-31 13:50:00,42.24,42.27,42.22,42.27,111500.0,33.972,33.9961,33.9559,33.9961,111500.0
2013-05-31 13:55:00,42.26,42.32,42.26,42.32,135600.0,33.9881,34.0364,33.9881,34.0364,135600.0
2013-05-31 14:00:00,42.32,42.35,42.31,42.32,85600.0,34.0364,34.0605,34.0283,34.0364,85600.0
2013-05-31 14:05:00,42.32,42.33,42.28,42.3,108500.0,34.0364,34.0444,34.0042,34.0203,108500.0
2013-05-31 14:10:00,42.31,42.33,42.24,42.25,64300.0,34.0283,34.0444,33.972,33.9801,64300.0
2013-05-31 14:15:00,42.25,42.31,42.24,42.29,32500.0,33.9801,34.0283,33.972,34.0122,32500.0
2013-05-31 14:20:00,42.3,42.33,42.3,42.31,41000.0,34.0203,34.0444,34.0203,34.0283,41000.0
2013-05-31 14:25:00,42.32,42.32,42.26,42.26,49900.0,34.0364,34.0364,33.9881,33.9881,49900.0
2013-05-31 14:30:00,42.26,42.27,42.19,42.22,88300.0,33.9881,33.9961,33.9318,33.9559,88300.0
2013-05-31 14:35:00,42.22,42.22,42.15,42.19,98100.0,33.9559,33.9559,33.8996,33.9318,98100.0
2013-05-31 14:40:00,42.19,42.22,42.16,42.2,71800.0,33.9318,33.9559,33.9077,33.9398,71800.0
2013-05-31 14:45:00,42.19,42.21,42.12,42.13,44800.0,33.9318,33.9479,33.8755,33.8835,44800.0
2013-05-31 14:50:00,42.13,42.15,42.04,42.06,113300.0,33.8835,33.8996,33.8112,33.8272,113300.0
2013-05-31 14:55:00,42.06,42.11,42.05,42.1,71800.0,33.8272,33.8675,33.8192,33.8594,71800.0
2013-05-31 15:00:00,42.1,42.19,42.1,42.17,143300.0,33.8594,33.9318,33.8594,33.9157,143300.0
2013-05-31 15:05:00,42.18,42.26,42.16,42.26,136100.0,33.9238,33.9881,33.9077,33.9881,136100.0
2013-05-31 15:10:00,42.26,42.27,42.18,42.21,95900.0,33.9881,33.9961,33.9238,33.9479,95900.0
2013-05-31 15:15:00,42.22,42.32,42.22,42.29,91300.0,33.9559,34.0364,33.9559,34.0122,91300.0
2013-05-31 15:20:00,42.29,42.37,42.28,42.37,116200.0,34.0122,34.0766,34.0042,34.0766,116200.0
2013-05-31 15:25:00,42.36,42.37,42.2,42.21,93000.0,34.0685,34.0766,33.9398,33.9479,93000.0
2013-05-31 15:30:00,42.21,42.23,42.1,42.1,152500.0,33.9479,33.964,33.8594,33.8594,152500.0
2013-05-31 15:35:00,42.11,42.18,42.1,42.16,174300.0,33.8675,33.9238,33.8594,33.9077,174300.0
2013-05-31 15:40:00,42.16,42.21,42.14,42.14,143900.0,33.9077,33.9479,33.8916,33.8916,143900.0
2013-05-31 15:45:00,42.14,42.17,42.07,42.08,270900.0,33.8916,33.9157,33.8353,33.8433,270900.0
2013-05-31 15:50:00,42.07,42.1,42.02,42.09,339000.0,33.8353,33.8594,33.7951,33.8514,339000.0
2013-05-31 15:55:00,42.08,42.08,41.87,41.87,534200.0,33.8433,33.8433,33.6744,33.6744,534200.0
2013-06-03 09:30:00,41.89,42.05,41.79,42.05,206400.0,33.7899,33.9189,33.7092,33.9189,206400.0
2013-06-03 09:35:00,42.04,42.24,42.03,42.13,109700.0,33.9109,34.0722,33.9028,33.9835,109700.0
2013-06-03 09:40:00,42.15,42.36,42.01,42.02,138000.0,33.9996,34.169,33.8867,33.8947,138000.0
2013-06-03 09:45:00,42.02,42.21,41.97,42.17,123000.0,33.8947,34.048,33.8544,34.0157,123000.0
2013-06-03 09:50:00,42.17,42.34,42.14,42.23,68700.0,34.0157,34.1529,33.9915,34.0641,68700.0
2013-06-03 09:55:00,42.23,42.27,42.11,42.15,70700.0,34.0641,34.0964,33.9673,33.9996,70700.0
2013-06-03 10:00:00,42.13,42.26,41.99,42.26,105600.0,33.9835,34.0883,33.8705,34.0883,105600.0
2013-06-03 10:05:00,42.27,42.33,42.07,42.21,132700.0,34.0964,34.1448,33.9351,34.048,132700.0
2013-06-03 10:10:00,42.2,42.34,42.14,42.18,122500.0,34.0399,34.1529,33.9915,34.0238,122500.0
2013-06-03 10:15:00,42.19,42.24,42.09,42.19,115400.0,34.0319,34.0722,33.9512,34.0319,115400.0
2013-06-03 10:20:00,42.19,42.29,42.12,42.14,158200.0,34.0319,34.1125,33.9754,33.9915,158200.0
2013-06-03 10:25:00,42.14,42.17,41.93,41.93,154800.0,33.9915,34.0157,33.8221,33.8221,154800.0
2013-06-03 10:30:00,41.94,42.01,41.84,41.95,120500.0,33.8302,33.8867,33.7495,33.8383,120500.0
2013-06-03 10:35:00,41.96,41.97,41.79,41.84,100500.0,33.8463,33.8544,33.7092,33.7495,100500.0
2013-06-03 10:40:00,41.85,41.87,41.66,41.79,139800.0,33.7576,33.7737,33.6043,33.7092,139800.0
2013-06-03 10:45:00,41.79,41.79,41.67,41.71,147800.0,33.7092,33.7092,33.6124,33.6447,147800.0
2013-06-03 10:50:00,41.71,41.73,41.63,41.68,141500.0,33.6447,33.6608,33.5801,33.6205,141500.0
2013-06-03 10:55:00,41.68,41.69,41.59,41.64,113900.0,33.6205,33.6285,33.5479,33.5882,113900.0
2013-06-03 11:00:00,41.65,41.74,41.64,41.67,114800.0,33.5963,33.6689,33.5882,33.6124,114800.0
2013-06-03 11:05:00,41.66,41.76,41.64,41.74,127500.0,33.6043,33.685,33.5882,33.6689,127500.0
2013-06-03 11:10:00,41.74,41.8,41.62,41.68,95300.0,33.6689,33.7173,33.5721,33.6205,95300.0
2013-06-03 11:15:00,41.68,41.77,41.62,41.72,63900.0,33.6205,33.6931,33.5721,33.6527,63900.0
2013-06-03 11:20:00,41.73,41.73,41.57,41.62,71900.0,33.6608,33.6608,33.5317,33.5721,71900.0
2013-06-03 11:25:00,41.62,41.65,41.55,41.59,76200.0,33.5721,33.5963,33.5156,33.5479,76200.0
2013-06-03 11:30:00,41.58,41.66,41.56,41.58,79700.0,33.5398,33.6043,33.5237,33.5398,79700.0
2013-06-03 11:35:00,41.58,41.71,41.58,41.66,86000.0,33.5398,33.6447,33.5398,33.6043,86000.0
2013-06-03 11:40:00,41.66,41.71,41.59,41.71,59500.0,33.6043,33.6447,33.5479,33.6447,59500.0
2013-06-03 11:45:00,41.71,41.84,41.7,41.83,94300.0,33.6447,33.7495,33.6366,33.7415,94300.0
2013-06-03 11:50:00,41.84,41.9,41.82,41.84,60900.0,33.7495,33.7979,33.7334,33.7495,60900.0
2013-06-03 11:55:00,41.84,41.92,41.83,41.88,60100.0,33.7495,33.8141,33.7415,33.7818,60100.0
2013-06-03 12:00:00,41.87,41.91,41.8,41.8,64900.0,33.7737,33.806,33.7173,33.7173,64900.0
2013-06-03 12:05:00,41.8,41.8,41.74,41.74,78900.0,33.7173,33.7173,33.6689,33.6689,78900.0
2013-06-03 12:10:00,41.74,41.77,41.7,41.7,65700.0,33.6689,33.6931,33.6366,33.6366,65700.0
2013-06-03 12:15:00,41.7,41.72,41.6,41.65,128500.0,33.6366,33.6527,33.5559,33.5963,128500.0
2013-06-03 12:20:00,41.65,41.71,41.59,41.68,81700.0,33.5963,33.6447,33.5479,33.6205,81700.0
2013-06-03 12:25:00,41.68,41.74,41.66,41.74,38200.0,33.6205,33.6689,33.6043,33.6689,38200.0
2013-06-03 12:30:00,41.75,41.79,41.69,41.73,56600.0,33.6769,33.7092,33.6285,33.6608,56600.0
2013-06-03 12:35:00,41.74,41.8,41.69,41.69,81300.0,33.6689,33.7173,33.6285,33.6285,81300.0
2013-06-03 12:40:00,41.69,41.75,41.69,41.75,56800.0,33.6285,33.6769,33.6285,33.6769,56800.0
2013-06-03 12:45:00,41.74,41.83,41.72,41.81,36300.0,33.6689,33.7415,33.6527,33.7253,36300.0
2013-06-03 12:50:00,41.82,41.86,41.76,41.76,33100.0,33.7334,33.7657,33.685,33.685,33100.0
2013-06-03 12:55:00,41.77,41.79,41.72,41.78,31700.0,33.6931,33.7092,33.6527,33.7011,31700.0
2013-06-03 13:00:00,41.78,41.82,41.75,41.82,33600.0,33.7011,33.7334,33.6769,33.7334,33600.0
2013-06-03 13:05:00,41.82,41.89,41.82,41.89,69200.0,33.7334,33.7899,33.7334,33.7899,69200.0
2013-06-03 13:10:00,41.89,41.92,41.8,41.81,46200.0,33.7899,33.8141,33.7173,33.7253,46200.0
2013-06-03 13:15:00,41.81,41.87,41.78,41.87,31300.0,33.7253,33.7737,33.7011,33.7737,31300.0
2013-06-03 13:20:00,41.87,41.88,41.78,41.81,43700.0,33.7737,33.7818,33.7011,33.7253,43700.0
2013-06-03 13:25:00,41.8,41.81,41.75,41.8,66700.0,33.7173,33.7253,33.6769,33.7173,66700.0
2013-06-03 13:30:00,41.8,41.82,41.75,41.76,47600.0,33.7173,33.7334,33.6769,33.685,47600.0
2013-06-03 13:35:00,41.76,41.76,41.71,41.76,61500.0,33.685,33.685,33.6447,33.685,61500.0
2013-06-03 13:40:00,41.76,41.77,41.71,41.73,37900.0,33.685,33.6931,33.6447,33.6608,37900.0
2013-06-03 13:45:00,41.73,41.78,41.73,41.78,44500.0,33.6608,33.7011,33.6608,33.7011,44500.0
2013-06-03 13:50:00,41.78,41.82,41.77,41.8,87500.0,33.7011,33.7334,33.6931,33.7173,87500.0
2013-06-03 13:55:00,41.79,41.83,41.77,41.79,57000.0,33.7092,33.7415,33.6931,33.7092,57000.0
2013-06-03 14:00:00,41.79,41.85,41.74,41.83,70600.0,33.7092,33.7576,33.6689,33.7415,70600.0
2013-06-03 14:05:00,41.83,41.87,41.81,41.84,52500.0,33.7415,33.7737,33.7253,33.7495,52500.0
2013-06-03 14:10:00,41.85,41.86,41.8,41.8,37200.0,33.7576,33.7657,33.7173,33.7173,37200.0
2013-06-03 14:15:00,41.8,41.87,41.77,41.86,107900.0,33.7173,33.7737,33.6931,33.7657,107900.0
2013-06-03 14:20:00,41.87,41.87,41.82,41.85,80200.0,33.7737,33.7737,33.7334,33.7576,80200.0
2013-06-03 14:25:00,41.86,41.94,41.86,41.93,127400.0,33.7657,33.8302,33.7657,33.8221,127400.0
2013-06-03 14:30:00,41.92,41.95,41.89,41.89,102400.0,33.8141,33.8383,33.7899,33.7899,102400.0
2013-06-03 14:35:00,41.89,41.95,41.87,41.93,85800.0,33.7899,33.8383,33.7737,33.8221,85800.0
2013-06-03 14:40:00,41.93,42.03,41.9,41.97,95300.0,33.8221,33.9028,33.7979,33.8544,95300.0
2013-06-03 14:45:00,41.97,42.0,41.95,41.97,58100.0,33.8544,33.8786,33.8383,33.8544,58100.0
2013-06-03 14:50:00,41.97,42.02,41.96,41.99,100900.0,33.8544,33.8947,33.8463,33.8705,100900.0
2013-06-03 14:55:00,41.99,42.01,41.94,41.96,67700.0,33.8705,33.8867,33.8302,33.8463,67700.0
2013-06-03 15:00:00,41.96,42.02,41.95,42.0,76200.0,33.8463,33.8947,33.8383,33.8786,76200.0
2013-06-03 15:05:00,42.0,42.05,41.98,41.99,80700.0,33.8786,33.9189,33.8625,33.8705,80700.0
2013-06-03 15:10:00,42.0,42.01,41.97,41.99,132600.0,33.8786,33.8867,33.8544,33.8705,132600.0
2013-06-03 15:15:00,42.0,42.0,41.95,41.99,76000.0,33.8786,33.8786,33.8383,33.8705,76000.0
2013-06-03 15:20:00,42.0,42.13,42.0,42.07,119300.0,33.8786,33.9835,33.8786,33.9351,119300.0
2013-06-03 15:25:00,42.08,42.15,42.08,42.15,96800.0,33.9431,33.9996,33.9431,33.9996,96800.0
2013-06-03 15:30:00,42.15,42.21,42.12,42.21,119200.0,33.9996,34.048,33.9754,34.048,119200.0
2013-06-03 15:35:00,42.2,42.22,42.18,42.19,142700.0,34.0399,34.0561,34.0238,34.0319,142700.0
2013-06-03 15:40:00,42.19,42.28,42.17,42.27,159000.0,34.0319,34.1045,34.0157,34.0964,159000.0
2013-06-03 15:45:00,42.27,42.34,42.27,42.34,246500.0,34.0964,34.1529,34.0964,34.1529,246500.0
2013-06-03 15:50:00,42.34,42.4,42.28,42.38,247800.0,34.1529,34.2012,34.1045,34.1851,247800.0
2013-06-03 15:55:00,42.38,42.43,42.36,42.39,357400.0,34.1851,34.2254,34.169,34.1932,357400.0
2013-06-04 09:30:00,42.29,42.73,42.29,42.67,269400.0,34.1125,34.4674,34.1125,34.419,269400.0
2013-06-04 09:35:00,42.69,42.74,42.63,42.72,107000.0,34.4352,34.4755,34.3868,34.4594,107000.0
2013-06-04 09:40:00,42.72,42.79,42.65,42.79,104700.0,34.4594,34.5158,34.4029,34.5158,104700.0
2013-06-04 09:45:00,42.78,42.87,42.73,42.84,152200.0,34.5078,34.5804,34.4674,34.5562,152200.0
2013-06-04 09:50:00,42.82,42.84,42.6,42.69,130300.0,34.54,34.5562,34.3626,34.4352,130300.0
2013-06-04 09:55:00,42.69,42.74,42.55,42.74,276500.0,34.4352,34.4755,34.3222,34.4755,276500.0
2013-06-04 10:00:00,42.73,42.73,42.61,42.61,136800.0,34.4674,34.4674,34.3706,34.3706,136800.0
2013-06-04 10:05:00,42.6,42.63,42.56,42.59,414700.0,34.3626,34.3868,34.3303,34.3545,414700.0
2013-06-04 10:10:00,42.59,42.62,42.53,42.61,361000.0,34.3545,34.3787,34.3061,34.3706,361000.0
2013-06-04 10:15:00,42.61,42.66,42.58,42.59,498300.0,34.3706,34.411,34.3464,34.3545,498300.0
2013-06-04 10:20:00,42.6,42.73,42.58,42.69,140000.0,34.3626,34.4674,34.3464,34.4352,140000.0
2013-06-04 10:25:00,42.7,42.82,42.69,42.81,138400.0,34.4432,34.54,34.4352,34.532,138400.0
2013-06-04 10:30:00,42.82,42.87,42.74,42.76,127300.0,34.54,34.5804,34.4755,34.4916,127300.0
2013-06-04 10:35:00,42.76,42.81,42.72,42.8,75600.0,34.4916,34.532,34.4594,34.5239,75600.0
2013-06-04 10:40:00,42.8,42.84,42.75,42.75,76600.0,34.5239,34.5562,34.4836,34.4836,76600.0
2013-06-04 10:45:00,42.75,42.76,42.68,42.73,100900.0,34.4836,34.4916,34.4271,34.4674,100900.0
2013-06-04 10:50:00,42.73,42.73,42.62,42.67,233000.0,34.4674,34.4674,34.3787,34.419,233000.0
2013-06-04 10:55:00,42.66,42.74,42.63,42.63,111600.0,34.411,34.4755,34.3868,34.3868,111600.0
2013-06-04 11:00:00,42.63,42.74,42.57,42.66,157600.0,34.3868,34.4755,34.3384,34.411,157600.0
2013-06-04 11:05:00,42.64,42.66,42.6,42.64,120600.0,34.3948,34.411,34.3626,34.3948,120600.0
2013-06-04 11:10:00,42.64,42.7,42.63,42.7,213700.0,34.3948,34.4432,34.3868,34.4432,213700.0
2013-06-04 11:15:00,42.69,42.79,42.69,42.73,94000.0,34.4352,34.5158,34.4352,34.4674,94000.0
2013-06-04 11:20:00,42.73,42.73,42.65,42.7,73500.0,34.4674,34.4674,34.4029,34.4432,73500.0
2013-06-04 11:25:00,42.7,42.72,42.66,42.66,58300.0,34.4432,34.4594,34.411,34.411,58300.0
2013-06-04 11:30:00,42.66,42.67,42.5,42.5,75400.0,34.411,34.419,34.2819,34.2819,75400.0
2013-06-04 11:35:00,42.51,42.56,42.42,42.55,125900.0,34.29,34.3303,34.2174,34.3222,125900.0
2013-06-04 11:40:00,42.55,42.61,42.52,42.6,154300.0,34.3222,34.3706,34.298,34.3626,154300.0
2013-06-04 11:45:00,42.61,42.65,42.58,42.61,42600.0,34.3706,34.4029,34.3464,34.3706,42600.0
2013-06-04 11:50:00,42.61,42.7,42.59,42.69,81000.0,34.3706,34.4432,34.3545,34.4352,81000.0
2013-06-04 11:55:00,42.7,42.78,42.7,42.71,47600.0,34.4432,34.5078,34.4432,34.4513,47600.0
2013-06-04 12:00:00,42.71,42.75,42.57,42.57,43900.0,34.4513,34.4836,34.3384,34.3384,43900.0
2013-06-04 12:05:00,42.58,42.62,42.53,42.57,60000.0,34.3464,34.3787,34.3061,34.3384,60000.0
2013-06-04 12:10:00,42.57,42.59,42.5,42.51,30000.0,34.3384,34.3545,34.2819,34.29,30000.0
2013-06-04 12:15:00,42.51,42.53,42.46,42.47,112800.0,34.29,34.3061,34.2496,34.2577,112800.0
2013-06-04 12:20:00,42.47,42.49,42.45,42.47,51400.0,34.2577,34.2738,34.2416,34.2577,51400.0
2013-06-04 12:25:00,42.46,42.49,42.35,42.36,99500.0,34.2496,34.2738,34.1609,34.169,99500.0
2013-06-04 12:30:00,42.35,42.36,42.27,42.33,102700.0,34.1609,34.169,34.0964,34.1448,102700.0
2013-06-04 12:35:00,42.33,42.39,42.33,42.33,49600.0,34.1448,34.1932,34.1448,34.1448,49600.0
2013-06-04 12:40:00,42.33,42.34,42.24,42.25,69600.0,34.1448,34.1529,34.0722,34.0803,69600.0
2013-06-04 12:45:00,42.25,42.25,42.17,42.17,39200.0,34.0803,34.0803,34.0157,34.0157,39200.0
2013-06-04 12:50:00,42.17,42.31,42.11,42.23,96200.0,34.0157,34.1287,33.9673,34.0641,96200.0
2013-06-04 12:55:00,42.24,42.25,42.2,42.25,29800.0,34.0722,34.0803,34.0399,34.0803,29800.0
2013-06-04 13:00:00,42.24,42.25,42.2,42.24,31500.0,34.0722,34.0803,34.0399,34.0722,31500.0
2013-06-04 13:05:00,42.24,42.35,42.23,42.34,50900.0,34.0722,34.1609,34.0641,34.1529,50900.0
2013-06-04 13:10:00,42.34,42.35,42.29,42.34,64900.0,34.1529,34.1609,34.1125,34.1529,64900.0
2013-06-04 13:15:00,42.35,42.37,42.29,42.31,39000.0,34.1609,34.177,34.1125,34.1287,39000.0
2013-06-04 13:20:00,42.31,42.33,42.26,42.28,57700.0,34.1287,34.1448,34.0883,34.1045,57700.0
2013-06-04 13:25:00,42.27,42.27,42.04,42.14,116600.0,34.0964,34.0964,33.9109,33.9915,116600.0
2013-06-04 13:30:00,42.14,42.17,42.11,42.15,72300.0,33.9915,34.0157,33.9673,33.9996,72300.0
2013-06-04 13:35:00,42.15,42.15,41.99,42.06,145500.0,33.9996,33.9996,33.8705,33.927,145500.0
2013-06-04 13:40:00,42.07,42.12,42.04,42.08,71700.0,33.9351,33.9754,33.9109,33.9431,71700.0
2013-06-04 13:45:00,42.08,42.09,41.95,41.96,91900.0,33.9431,33.9512,33.8383,33.8463,91900.0
2013-06-04 13:50:00,41.96,42.04,41.93,41.95,110600.0,33.8463,33.9109,33.8221,33.8383,110600.0
2013-06-04 13:55:00,41.94,42.04,41.93,41.99,141200.0,33.8302,33.9109,33.8221,33.8705,141200.0
2013-06-04 14:00:00,41.99,42.0,41.81,41.86,160800.0,33.8705,33.8786,33.7253,33.7657,160800.0
2013-06-04 14:05:00,41.87,41.95,41.78,41.78,120700.0,33.7737,33.8383,33.7011,33.7011,120700.0
2013-06-04 14:10:00,41.77,41.91,41.77,41.91,102500.0,33.6931,33.806,33.6931,33.806,102500.0
2013-06-04 14:15:00,41.9,41.94,41.88,41.94,76800.0,33.7979,33.8302,33.7818,33.8302,76800.0
2013-06-04 14:20:00,41.93,41.97,41.81,41.82,103900.0,33.8221,33.8544,33.7253,33.7334,103900.0
2013-06-04 14:25:00,41.81,41.96,41.81,41.88,82600.0,33.7253,33.8463,33.7253,33.7818,82600.0
2013-06-04 14:30:00,41.89,42.01,41.89,41.93,96100.0,33.7899,33.8867,33.7899,33.8221,96100.0
2013-06-04 14:35:00,41.92,41.94,41.88,41.93,78200.0,33.8141,33.8302,33.7818,33.8221,78200.0
2013-06-04 14:40:00,41.93,42.02,41.92,42.01,110900.0,33.8221,33.8947,33.8141,33.8867,110900.0
2013-06-04 14:45:00,42.01,42.05,41.99,42.03,104800.0,33.8867,33.9189,33.8705,33.9028,104800.0
2013-06-04 14:50:00,42.03,42.07,41.99,42.01,170400.0,33.9028,33.9351,33.8705,33.8867,170400.0
2013-06-04 14:55:00,42.02,42.05,41.97,42.04,118700.0,33.8947,33.9189,33.8544,33.9109,118700.0
2013-06-04 15:00:00,42.04,42.11,42.01,42.1,108800.0,33.9109,33.9673,33.8867,33.9593,108800.0
2013-06-04 15:05:00,42.1,42.18,42.09,42.16,182900.0,33.9593,34.0238,33.9512,34.0077,182900.0
2013-06-04 15:10:00,42.17,42.17,42.07,42.09,101500.0,34.0157,34.0157,33.9351,33.9512,101500.0
2013-06-04 15:15:00,42.08,42.08,42.01,42.04,119200.0,33.9431,33.9431,33.8867,33.9109,119200.0
2013-06-04 15:20:00,42.03,42.09,42.03,42.04,101000.0,33.9028,33.9512,33.9028,33.9109,101000.0
2013-06-04 15:25:00,42.02,42.1,42.02,42.06,86400.0,33.8947,33.9593,33.8947,33.927,86400.0
2013-06-04 15:30:00,42.07,42.22,42.07,42.2,194700.0,33.9351,34.0561,33.9351,34.0399,194700.0
2013-06-04 15:35:00,42.2,42.21,42.12,42.19,153900.0,34.0399,34.048,33.9754,34.0319,153900.0
2013-06-04 15:40:00,42.19,42.25,42.16,42.19,145500.0,34.0319,34.0803,34.0077,34.0319,145500.0
2013-06-04 15:45:00,42.18,42.18,42.08,42.1,204300.0,34.0238,34.0238,33.9431,33.9593,204300.0
2013-06-04 15:50:00,42.1,42.14,42.01,42.05,258500.0,33.9593,33.9915,33.8867,33.9189,258500.0
2013-06-04 15:55:00,42.06,42.1,41.99,42.0,354000.0,33.927,33.9593,33.8705,33.8786,354000.0
2013-06-05 09:30:00,41.74,42.11,41.74,42.01,213000.0,33.6689,33.9673,33.6689,33.8867,213000.0
2013-06-05 09:35:00,42.02,42.07,41.8,41.93,116100.0,33.8947,33.9351,33.7173,33.8221,116100.0
2013-06-05 09:40:00,41.92,41.95,41.79,41.88,113500.0,33.8141,33.8383,33.7092,33.7818,113500.0
2013-06-05 09:45:00,41.87,41.92,41.8,41.92,89900.0,33.7737,33.8141,33.7173,33.8141,89900.0
2013-06-05 09:50:00,41.92,41.98,41.84,41.89,85000.0,33.8141,33.8625,33.7495,33.7899,85000.0
2013-06-05 09:55:00,41.89,41.92,41.8,41.86,110000.0,33.7899,33.8141,33.7173,33.7657,110000.0
2013-06-05 10:00:00,41.87,42.0,41.83,42.0,138700.0,33.7737,33.8786,33.7415,33.8786,138700.0
2013-06-05 10:05:00,42.0,42.01,41.9,41.91,155000.0,33.8786,33.8867,33.7979,33.806,155000.0
2013-06-05 10:10:00,41.92,41.98,41.86,41.91,193700.0,33.8141,33.8625,33.7657,33.806,193700.0
2013-06-05 10:15:00,41.9,41.9,41.77,41.77,209100.0,33.7979,33.7979,33.6931,33.6931,209100.0
2013-06-05 10:20:00,41.77,41.9,41.77,41.88,131400.0,33.6931,33.7979,33.6931,33.7818,131400.0
2013-06-05 10:25:00,41.87,42.1,41.87,42.08,196500.0,33.7737,33.9593,33.7737,33.9431,196500.0
2013-06-05 10:30:00,42.06,42.08,41.92,41.98,154900.0,33.927,33.9431,33.8141,33.8625,154900.0
2013-06-05 10:35:00,41.98,42.04,41.97,42.0,152700.0,33.8625,33.9109,33.8544,33.8786,152700.0
2013-06-05 10:40:00,41.99,42.04,41.97,42.0,250700.0,33.8705,33.9109,33.8544,33.8786,250700.0
2013-06-05 10:45:00,42.0,42.05,41.98,42.04,169600.0,33.8786,33.9189,33.8625,33.9109,169600.0
2013-06-05 10:50:00,42.03,42.06,41.99,42.04,128800.0,33.9028,33.927,33.8705,33.9109,128800.0
2013-06-05 10:55:00,42.04,42.09,41.97,42.0,122200.0,33.9109,33.9512,33.8544,33.8786,122200.0
2013-06-05 11:00:00,42.0,42.01,41.89,41.91,126100.0,33.8786,33.8867,33.7899,33.806,126100.0
2013-06-05 11:05:00,41.92,41.92,41.83,41.85,106600.0,33.8141,33.8141,33.7415,33.7576,106600.0
2013-06-05 11:10:00,41.84,41.9,41.83,41.88,95200.0,33.7495,33.7979,33.7415,33.7818,95200.0
2013-06-05 11:15:00,41.88,41.97,41.88,41.95,65300.0,33.7818,33.8544,33.7818,33.8383,65300.0
2013-06-05 11:20:00,41.96,42.0,41.91,42.0,88400.0,33.8463,33.8786,33.806,33.8786,88400.0
2013-06-05 11:25:00,42.0,42.01,41.97,41.97,81700.0,33.8786,33.8867,33.8544,33.8544,81700.0
2013-06-05 11:30:00,41.97,41.98,41.92,41.92,54100.0,33.8544,33.8625,33.8141,33.8141,54100.0
2013-06-05 11:35:00,41.92,42.01,41.92,42.0,92400.0,33.8141,33.8867,33.8141,33.8786,92400.0
2013-06-05 11:40:00,42.0,42.02,41.98,42.0,164300.0,33.8786,33.8947,33.8625,33.8786,164300.0
2013-06-05 11:45:00,42.01,42.03,41.95,41.99,82000.0,33.8867,33.9028,33.8383,33.8705,82000.0
2013-06-05 11:50:00,41.99,42.0,41.95,41.96,77500.0,33.8705,33.8786,33.8383,33.8463,77500.0
2013-06-05 11:55:00,41.97,41.97,41.81,41.82,90700.0,33.8544,33.8544,33.7253,33.7334,90700.0
2013-06-05 12:00:00,41.82,41.87,41.8,41.84,110900.0,33.7334,33.7737,33.7173,33.7495,110900.0
2013-06-05 12:05:00,41.84,41.85,41.77,41.83,94000.0,33.7495,33.7576,33.6931,33.7415,94000.0
2013-06-05 12:10:00,41.84,41.84,41.76,41.8,82200.0,33.7495,33.7495,33.685,33.7173,82200.0
2013-06-05 12:15:00,41.81,41.88,41.75,41.86,68000.0,33.7253,33.7818,33.6769,33.7657,68000.0
2013-06-05 12:20:00,41.86,41.9,41.83,41.9,45900.0,33.7657,33.7979,33.7415,33.7979,45900.0
2013-06-05 12:25:00,41.9,42.0,41.89,41.98,74200.0,33.7979,33.8786,33.7899,33.8625,74200.0
2013-06-05 12:30:00,41.97,41.99,41.93,41.93,67500.0,33.8544,33.8705,33.8221,33.8221,67500.0
2013-06-05 12:35:00,41.94,41.98,41.88,41.89,77700.0,33.8302,33.8625,33.7818,33.7899,77700.0
2013-06-05 12:40:00,41.89,41.95,41.84,41.9,56800.0,33.7899,33.8383,33.7495,33.7979,56800.0
2013-06-05 12:45:00,41.9,41.91,41.81,41.84,56600.0,33.7979,33.806,33.7253,33.7495,56600.0
2013-06-05 12:50:00,41.82,41.87,41.77,41.79,71300.0,33.7334,33.7737,33.6931,33.7092,71300.0
2013-06-05 12:55:00,41.8,41.86,41.79,41.86,55100.0,33.7173,33.7657,33.7092,33.7657,55100.0
2013-06-05 13:00:00,41.86,41.93,41.79,41.92,87500.0,33.7657,33.8221,33.7092,33.8141,87500.0
2013-06-05 13:05:00,41.92,41.97,41.91,41.93,44700.0,33.8141,33.8544,33.806,33.8221,44700.0
2013-06-05 13:10:00,41.93,42.0,41.92,41.97,69000.0,33.8221,33.8786,33.8141,33.8544,69000.0
2013-06-05 13:15:00,41.96,42.01,41.93,41.99,88800.0,33.8463,33.8867,33.8221,33.8705,88800.0
2013-06-05 13:20:00,42.0,42.02,41.97,41.99,94200.0,33.8786,33.8947,33.8544,33.8705,94200.0
2013-06-05 13:25:00,41.99,42.01,41.95,42.0,109200.0,33.8705,33.8867,33.8383,33.8786,109200.0
2013-06-05 13:30:00,42.0,42.01,41.97,42.0,71900.0,33.8786,33.8867,33.8544,33.8786,71900.0
2013-06-05 13:35:00,42.0,42.05,41.98,42.04,147900.0,33.8786,33.9189,33.8625,33.9109,147900.0
2013-06-05 13:40:00,42.04,42.09,42.02,42.07,143700.0,33.9109,33.9512,33.8947,33.9351,143700.0
2013-06-05 13:45:00,42.07,42.12,42.02,42.03,65800.0,33.9351,33.9754,33.8947,33.9028,65800.0
2013-06-05 13:50:00,42.03,42.1,41.99,42.09,50100.0,33.9028,33.9593,33.8705,33.9512,50100.0
2013-06-05 13:55:00,42.08,42.08,41.98,42.03,67900.0,33.9431,33.9431,33.8625,33.9028,67900.0
2013-06-05 14:00:00,42.03,42.09,41.96,42.01,105600.0,33.9028,33.9512,33.8463,33.8867,105600.0
2013-06-05 14:05:00,42.01,42.09,41.98,42.06,64800.0,33.8867,33.9512,33.8625,33.927,64800.0
2013-06-05 14:10:00,42.06,42.08,42.0,42.02,62500.0,33.927,33.9431,33.8786,33.8947,62500.0
2013-06-05 14:15:00,42.02,42.03,41.98,42.03,57800.0,33.8947,33.9028,33.8625,33.9028,57800.0
2013-06-05 14:20:00,42.03,42.03,41.9,41.9,55000.0,33.9028,33.9028,33.7979,33.7979,55000.0
2013-06-05 14:25:00,41.89,41.96,41.83,41.86,57700.0,33.7899,33.8463,33.7415,33.7657,57700.0
2013-06-05 14:30:00,41.87,41.89,41.8,41.88,120500.0,33.7737,33.7899,33.7173,33.7818,120500.0
2013-06-05 14:35:00,41.88,41.9,41.83,41.87,82700.0,33.7818,33.7979,33.7415,33.7737,82700.0
2013-06-05 14:40:00,41.86,41.95,41.84,41.94,114100.0,33.7657,33.8383,33.7495,33.8302,114100.0
2013-06-05 14:45:00,41.94,41.99,41.93,41.99,48400.0,33.8302,33.8705,33.8221,33.8705,48400.0
2013-06-05 14:50:00,41.99,42.05,41.92,41.92,99200.0,33.8705,33.9189,33.8141,33.8141,99200.0
2013-06-05 14:55:00,41.92,42.04,41.9,42.02,87400.0,33.8141,33.9109,33.7979,33.8947,87400.0
2013-06-05 15:00:00,42.01,42.06,41.93,41.94,173300.0,33.8867,33.927,33.8221,33.8302,173300.0
2013-06-05 15:05:00,41.93,41.98,41.91,41.91,95100.0,33.8221,33.8625,33.806,33.806,95100.0
2013-06-05 15:10:00,41.91,41.97,41.87,41.96,90100.0,33.806,33.8544,33.7737,33.8463,90100.0
2013-06-05 15:15:00,41.96,42.0,41.9,41.94,99200.0,33.8463,33.8786,33.7979,33.8302,99200.0
2013-06-05 15:20:00,41.94,41.95,41.83,41.95,159100.0,33.8302,33.8383,33.7415,33.8383,159100.0
2013-06-05 15:25:00,41.95,42.01,41.95,41.96,85600.0,33.8383,33.8867,33.8383,33.8463,85600.0
2013-06-05 15:30:00,41.96,41.99,41.83,41.85,114000.0,33.8463,33.8705,33.7415,33.7576,114000.0
2013-06-05 15:35:00,41.85,42.01,41.85,41.95,143600.0,33.7576,33.8867,33.7576,33.8383,143600.0
2013-06-05 15:40:00,41.95,42.0,41.9,41.93,123500.0,33.8383,33.8786,33.7979,33.8221,123500.0
2013-06-05 15:45:00,41.93,41.98,41.86,41.89,225100.0,33.8221,33.8625,33.7657,33.7899,225100.0
2013-06-05 15:50:00,41.89,41.9,41.75,41.76,246900.0,33.7899,33.7979,33.6769,33.685,246900.0
2013-06-05 15:55:00,41.76,41.83,41.68,41.76,630500.0,33.685,33.7415,33.6205,33.685,630500.0
2013-06-06 09:30:00,41.83,41.83,41.55,41.71,158100.0,33.7415,33.7415,33.5156,33.6447,158100.0
2013-06-06 09:35:00,41.68,42.2,41.68,42.2,252100.0,33.6205,34.0399,33.6205,34.0399,252100.0
2013-06-06 09:40:00,42.2,42.29,42.12,42.13,263900.0,34.0399,34.1125,33.9754,33.9835,263900.0
2013-06-06 09:45:00,42.15,42.26,42.12,42.16,92300.0,33.9996,34.0883,33.9754,34.0077,92300.0
2013-06-06 09:50:00,42.15,42.15,41.9,42.03,234200.0,33.9996,33.9996,33.7979,33.9028,234200.0
2013-06-06 09:55:00,42.03,42.35,42.02,42.34,99400.0,33.9028,34.1609,33.8947,34.1529,99400.0
2013-06-06 10:00:00,42.35,42.38,42.27,42.3,116000.0,34.1609,34.1851,34.0964,34.1206,116000.0
2013-06-06 10:05:00,42.3,42.37,42.26,42.29,83800.0,34.1206,34.177,34.0883,34.1125,83800.0
2013-06-06 10:10:00,42.29,42.3,42.2,42.22,76100.0,34.1125,34.1206,34.0399,34.0561,76100.0
2013-06-06 10:15:00,42.22,42.26,42.15,42.15,74600.0,34.0561,34.0883,33.9996,33.9996,74600.0
2013-06-06 10:20:00,42.16,42.21,42.04,42.05,161400.0,34.0077,34.048,33.9109,33.9189,161400.0
2013-06-06 10:25:00,42.05,42.08,41.99,42.02,290100.0,33.9189,33.9431,33.8705,33.8947,290100.0
2013-06-06 10:30:00,42.01,42.01,41.83,41.86,259600.0,33.8867,33.8867,33.7415,33.7657,259600.0
2013-06-06 10:35:00,41.86,41.88,41.79,41.87,80100.0,33.7657,33.7818,33.7092,33.7737,80100.0
2013-06-06 10:40:00,41.86,41.91,41.76,41.87,98100.0,33.7657,33.806,33.685,33.7737,98100.0
2013-06-06 10:45:00,41.87,41.94,41.86,41.92,75900.0,33.7737,33.8302,33.7657,33.8141,75900.0
2013-06-06 10:50:00,41.92,41.96,41.83,41.93,63400.0,33.8141,33.8463,33.7415,33.8221,63400.0
2013-06-06 10:55:00,41.93,42.07,41.88,42.06,64000.0,33.8221,33.9351,33.7818,33.927,64000.0
2013-06-06 11:00:00,42.06,42.14,42.02,42.06,78600.0,33.927,33.9915,33.8947,33.927,78600.0
2013-06-06 11:05:00,42.06,42.1,41.97,41.97,162600.0,33.927,33.9593,33.8544,33.8544,162600.0
2013-06-06 11:10:00,41.97,42.03,41.97,42.02,76000.0,33.8544,33.9028,33.8544,33.8947,76000.0
2013-06-06 11:15:00,42.01,42.02,41.95,41.97,44100.0,33.8867,33.8947,33.8383,33.8544,44100.0
2013-06-06 11:20:00,41.97,41.98,41.86,41.88,54000.0,33.8544,33.8625,33.7657,33.7818,54000.0
2013-06-06 11:25:00,41.87,41.95,41.85,41.92,91600.0,33.7737,33.8383,33.7576,33.8141,91600.0
2013-06-06 11:30:00,41.93,41.94,41.86,41.89,41300.0,33.8221,33.8302,33.7657,33.7899,41300.0
2013-06-06 11:35:00,41.9,42.02,41.9,42.02,66100.0,33.7979,33.8947,33.7979,33.8947,66100.0
2013-06-06 11:40:00,42.02,42.04,41.95,41.96,58600.0,33.8947,33.9109,33.8383,33.8463,58600.0
2013-06-06 11:45:00,41.97,42.0,41.89,41.91,64000.0,33.8544,33.8786,33.7899,33.806,64000.0
2013-06-06 11:50:00,41.92,41.95,41.75,41.76,130500.0,33.8141,33.8383,33.6769,33.685,130500.0
2013-06-06 11:55:00,41.75,41.78,41.56,41.63,158400.0,33.6769,33.7011,33.5237,33.5801,158400.0
2013-06-06 12:00:00,41.63,41.74,41.63,41.64,83500.0,33.5801,33.6689,33.5801,33.5882,83500.0
2013-06-06 12:05:00,41.64,41.73,41.64,41.71,115300.0,33.5882,33.6608,33.5882,33.6447,115300.0
2013-06-06 12:10:00,41.7,41.77,41.67,41.75,87000.0,33.6366,33.6931,33.6124,33.6769,87000.0
2013-06-06 12:15:00,41.75,41.77,41.72,41.73,57900.0,33.6769,33.6931,33.6527,33.6608,57900.0
2013-06-06 12:20:00,41.73,41.75,41.66,41.67,68200.0,33.6608,33.6769,33.6043,33.6124,68200.0
2013-06-06 12:25:00,41.67,41.67,41.38,41.58,203900.0,33.6124,33.6124,33.3785,33.5398,203900.0
2013-06-06 12:30:00,41.57,41.65,41.52,41.62,91700.0,33.5317,33.5963,33.4914,33.5721,91700.0
2013-06-06 12:35:00,41.62,41.69,41.6,41.66,59900.0,33.5721,33.6285,33.5559,33.6043,59900.0
2013-06-06 12:40:00,41.66,41.71,41.61,41.71,42700.0,33.6043,33.6447,33.564,33.6447,42700.0
2013-06-06 12:45:00,41.71,41.71,41.59,41.65,44200.0,33.6447,33.6447,33.5479,33.5963,44200.0
2013-06-06 12:50:00,41.64,41.64,41.52,41.59,56700.0,33.5882,33.5882,33.4914,33.5479,56700.0
2013-06-06 12:55:00,41.59,41.61,41.55,41.6,44900.0,33.5479,33.564,33.5156,33.5559,44900.0
2013-06-06 13:00:00,41.6,41.67,41.58,41.62,43200.0,33.5559,33.6124,33.5398,33.5721,43200.0
2013-06-06 13:05:00,41.62,41.74,41.61,41.72,43200.0,33.5721,33.6689,33.564,33.6527,43200.0
2013-06-06 13:10:00,41.72,41.81,41.69,41.79,69000.0,33.6527,33.7253,33.6285,33.7092,69000.0
2013-06-06 13:15:00,41.79,41.85,41.76,41.8,57200.0,33.7092,33.7576,33.685,33.7173,57200.0
2013-06-06 13:20:00,41.79,41.8,41.71,41.71,43700.0,33.7092,33.7173,33.6447,33.6447,43700.0
2013-06-06 13:25:00,41.7,41.74,41.63,41.73,37900.0,33.6366,33.6689,33.5801,33.6608,37900.0
2013-06-06 13:30:00,41.72,41.79,41.72,41.79,31900.0,33.6527,33.7092,33.6527,33.7092,31900.0
2013-06-06 13:35:00,41.79,41.83,41.77,41.79,29200.0,33.7092,33.7415,33.6931,33.7092,29200.0
2013-06-06 13:40:00,41.79,41.79,41.75,41.77,33400.0,33.7092,33.7092,33.6769,33.6931,33400.0
2013-06-06 13:45:00,41.78,41.87,41.77,41.87,62200.0,33.7011,33.7737,33.6931,33.7737,62200.0
2013-06-06 13:50:00,41.87,41.91,41.83,41.88,71300.0,33.7737,33.806,33.7415,33.7818,71300.0
2013-06-06 13:55:00,41.87,41.88,41.8,41.83,37800.0,33.7737,33.7818,33.7173,33.7415,37800.0
2013-06-06 14:00:00,41.84,41.85,41.73,41.77,54600.0,33.7495,33.7576,33.6608,33.6931,54600.0
2013-06-06 14:05:00,41.77,41.89,41.76,41.83,39500.0,33.6931,33.7899,33.685,33.7415,39500.0
2013-06-06 14:10:00,41.84,41.93,41.84,41.86,39900.0,33.7495,33.8221,33.7495,33.7657,39900.0
2013-06-06 14:15:00,41.85,41.89,41.8,41.86,49800.0,33.7576,33.7899,33.7173,33.7657,49800.0
2013-06-06 14:20:00,41.86,41.92,41.84,41.92,44500.0,33.7657,33.8141,33.7495,33.8141,44500.0
2013-06-06 14:25:00,41.93,42.07,41.92,42.07,93700.0,33.8221,33.9351,33.8141,33.9351,93700.0
2013-06-06 14:30:00,42.07,42.08,41.98,41.98,103500.0,33.9351,33.9431,33.8625,33.8625,103500.0
2013-06-06 14:35:00,41.97,42.01,41.92,41.92,50200.0,33.8544,33.8867,33.8141,33.8141,50200.0
2013-06-06 14:40:00,41.92,42.0,41.92,42.0,40800.0,33.8141,33.8786,33.8141,33.8786,40800.0
2013-06-06 14:45:00,42.0,42.13,41.99,42.12,66400.0,33.8786,33.9835,33.8705,33.9754,66400.0
2013-06-06 14:50:00,42.11,42.16,42.01,42.02,75700.0,33.9673,34.0077,33.8867,33.8947,75700.0
2013-06-06 14:55:00,42.01,42.02,41.96,41.99,79300.0,33.8867,33.8947,33.8463,33.8705,79300.0
2013-06-06 15:00:00,42.0,42.08,42.0,42.04,66800.0,33.8786,33.9431,33.8786,33.9109,66800.0
2013-06-06 15:05:00,42.04,42.07,41.97,41.99,55600.0,33.9109,33.9351,33.8544,33.8705,55600.0
2013-06-06 15:10:00,41.98,42.03,41.97,42.01,90300.0,33.8625,33.9028,33.8544,33.8867,90300.0
2013-06-06 15:15:00,42.01,42.12,41.99,42.09,64100.0,33.8867,33.9754,33.8705,33.9512,64100.0
2013-06-06 15:20:00,42.09,42.16,42.05,42.15,56900.0,33.9512,34.0077,33.9189,33.9996,56900.0
2013-06-06 15:25:00,42.16,42.23,42.14,42.19,79100.0,34.0077,34.0641,33.9915,34.0319,79100.0
2013-06-06 15:30:00,42.19,42.27,42.19,42.21,153100.0,34.0319,34.0964,34.0319,34.048,153100.0
2013-06-06 15:35:00,42.21,42.3,42.21,42.25,68500.0,34.048,34.1206,34.048,34.0803,68500.0
2013-06-06 15:40:00,42.25,42.3,42.23,42.3,89300.0,34.0803,34.1206,34.0641,34.1206,89300.0
2013-06-06 15:45:00,42.29,42.33,42.26,42.28,147600.0,34.1125,34.1448,34.0883,34.1045,147600.0
2013-06-06 15:50:00,42.28,42.35,42.26,42.35,138200.0,34.1045,34.1609,34.0883,34.1609,138200.0
2013-06-06 15:55:00,42.34,42.35,42.3,42.35,296900.0,34.1529,34.1609,34.1206,34.1609,296900.0
2013-06-07 09:30:00,42.51,42.69,42.29,42.35,195600.0,34.29,34.4352,34.1125,34.1609,195600.0
2013-06-07 09:35:00,42.35,42.53,42.34,42.51,85200.0,34.1609,34.3061,34.1529,34.29,85200.0
2013-06-07 09:40:00,42.5,42.5,42.25,42.25,84600.0,34.2819,34.2819,34.0803,34.0803,84600.0
2013-06-07 09:45:00,42.25,42.41,42.25,42.37,116300.0,34.0803,34.2093,34.0803,34.177,116300.0
2013-06-07 09:50:00,42.37,42.45,42.3,42.41,93900.0,34.177,34.2416,34.1206,34.2093,93900.0
2013-06-07 09:55:00,42.41,42.47,42.38,42.47,71500.0,34.2093,34.2577,34.1851,34.2577,71500.0
2013-06-07 10:00:00,42.47,42.61,42.47,42.6,110000.0,34.2577,34.3706,34.2577,34.3626,110000.0
2013-06-07 10:05:00,42.59,42.76,42.45,42.67,158200.0,34.3545,34.4916,34.2416,34.419,158200.0
2013-06-07 10:10:00,42.68,42.83,42.67,42.73,104400.0,34.4271,34.5481,34.419,34.4674,104400.0
2013-06-07 10:15:00,42.73,42.82,42.68,42.75,88400.0,34.4674,34.54,34.4271,34.4836,88400.0
2013-06-07 10:20:00,42.75,42.84,42.73,42.74,78600.0,34.4836,34.5562,34.4674,34.4755,78600.0
2013-06-07 10:25:00,42.74,42.9,42.74,42.77,96400.0,34.4755,34.6046,34.4755,34.4997,96400.0
2013-06-07 10:30:00,42.78,42.84,42.74,42.81,76500.0,34.5078,34.5562,34.4755,34.532,76500.0
2013-06-07 10:35:00,42.8,42.88,42.77,42.87,78200.0,34.5239,34.5884,34.4997,34.5804,78200.0
2013-06-07 10:40:00,42.87,42.9,42.82,42.85,96200.0,34.5804,34.6046,34.54,34.5642,96200.0
2013-06-07 10:45:00,42.86,42.86,42.75,42.77,133200.0,34.5723,34.5723,34.4836,34.4997,133200.0
2013-06-07 10:50:00,42.77,42.81,42.69,42.74,79000.0,34.4997,34.532,34.4352,34.4755,79000.0
2013-06-07 10:55:00,42.75,42.81,42.75,42.81,34600.0,34.4836,34.532,34.4836,34.532,34600.0
2013-06-07 11:00:00,42.81,42.91,42.8,42.88,82100.0,34.532,34.6126,34.5239,34.5884,82100.0
2013-06-07 11:05:00,42.89,42.94,42.89,42.9,93000.0,34.5965,34.6368,34.5965,34.6046,93000.0
2013-06-07 11:10:00,42.9,42.92,42.78,42.82,77500.0,34.6046,34.6207,34.5078,34.54,77500.0
2013-06-07 11:15:00,42.83,42.89,42.8,42.88,86000.0,34.5481,34.5965,34.5239,34.5884,86000.0
2013-06-07 11:20:00,42.89,42.97,42.87,42.96,111300.0,34.5965,34.661,34.5804,34.653,111300.0
2013-06-07 11:25:00,42.95,43.01,42.93,42.94,129700.0,34.6449,34.6933,34.6288,34.6368,129700.0
2013-06-07 11:30:00,42.94,43.02,42.93,42.99,67800.0,34.6368,34.7014,34.6288,34.6772,67800.0
2013-06-07 11:35:00,42.99,43.01,42.92,42.92,51100.0,34.6772,34.6933,34.6207,34.6207,51100.0
2013-06-07 11:40:00,42.91,42.93,42.84,42.91,94300.0,34.6126,34.6288,34.5562,34.6126,94300.0
2013-06-07 11:45:00,42.91,42.93,42.84,42.87,53600.0,34.6126,34.6288,34.5562,34.5804,53600.0
2013-06-07 11:50:00,42.88,42.93,42.86,42.88,59200.0,34.5884,34.6288,34.5723,34.5884,59200.0
2013-06-07 11:55:00,42.88,42.97,42.88,42.95,48900.0,34.5884,34.661,34.5884,34.6449,48900.0
2013-06-07 12:00:00,42.94,42.96,42.87,42.9,55200.0,34.6368,34.653,34.5804,34.6046,55200.0
2013-06-07 12:05:00,42.91,42.97,42.9,42.9,62900.0,34.6126,34.661,34.6046,34.6046,62900.0
2013-06-07 12:10:00,42.9,42.93,42.88,42.9,46800.0,34.6046,34.6288,34.5884,34.6046,46800.0
2013-06-07 12:15:00,42.9,42.96,42.9,42.96,40600.0,34.6046,34.653,34.6046,34.653,40600.0
2013-06-07 12:20:00,42.97,43.0,42.97,42.98,39700.0,34.661,34.6852,34.661,34.6691,39700.0
2013-06-07 12:25:00,42.98,42.98,42.88,42.92,42600.0,34.6691,34.6691,34.5884,34.6207,42600.0
2013-06-07 12:30:00,42.92,42.97,42.91,42.95,34000.0,34.6207,34.661,34.6126,34.6449,34000.0
2013-06-07 12:35:00,42.95,43.0,42.95,42.99,59700.0,34.6449,34.6852,34.6449,34.6772,59700.0
2013-06-07 12:40:00,42.99,43.0,42.9,42.94,36200.0,34.6772,34.6852,34.6046,34.6368,36200.0
2013-06-07 12:45:00,42.94,42.95,42.88,42.95,28800.0,34.6368,34.6449,34.5884,34.6449,28800.0
2013-06-07 12:50:00,42.95,43.01,42.94,42.99,42400.0,34.6449,34.6933,34.6368,34.6772,42400.0
2013-06-07 12:55:00,43.0,43.02,42.98,43.0,42200.0,34.6852,34.7014,34.6691,34.6852,42200.0
2013-06-07 13:00:00,43.0,43.02,42.96,43.02,33700.0,34.6852,34.7014,34.653,34.7014,33700.0
2013-06-07 13:05:00,43.02,43.02,43.0,43.0,27900.0,34.7014,34.7014,34.6852,34.6852,27900.0
2013-06-07 13:10:00,43.01,43.04,43.01,43.01,50200.0,34.6933,34.7175,34.6933,34.6933,50200.0
2013-06-07 13:15:00,43.01,43.04,43.0,43.01,26300.0,34.6933,34.7175,34.6852,34.6933,26300.0
2013-06-07 13:20:00,43.01,43.07,43.0,43.03,55100.0,34.6933,34.7417,34.6852,34.7094,55100.0
2013-06-07 13:25:00,43.03,43.07,43.01,43.03,48800.0,34.7094,34.7417,34.6933,34.7094,48800.0
2013-06-07 13:30:00,43.03,43.09,43.03,43.06,57900.0,34.7094,34.7578,34.7094,34.7336,57900.0
2013-06-07 13:35:00,43.07,43.13,43.07,43.1,76500.0,34.7417,34.7901,34.7417,34.7659,76500.0
2013-06-07 13:40:00,43.1,43.1,42.98,42.98,43300.0,34.7659,34.7659,34.6691,34.6691,43300.0
2013-06-07 13:45:00,42.99,43.01,42.94,43.01,52100.0,34.6772,34.6933,34.6368,34.6933,52100.0
2013-06-07 13:50:00,43.01,43.1,42.99,43.08,42700.0,34.6933,34.7659,34.6772,34.7498,42700.0
2013-06-07 13:55:00,43.07,43.09,43.01,43.01,39000.0,34.7417,34.7578,34.6933,34.6933,39000.0
2013-06-07 14:00:00,43.01,43.1,42.96,43.09,40500.0,34.6933,34.7659,34.653,34.7578,40500.0
2013-06-07 14:05:00,43.09,43.09,43.01,43.02,65100.0,34.7578,34.7578,34.6933,34.7014,65100.0
2013-06-07 14:10:00,43.03,43.03,42.99,43.02,39000.0,34.7094,34.7094,34.6772,34.7014,39000.0
2013-06-07 14:15:00,43.03,43.09,43.03,43.07,30600.0,34.7094,34.7578,34.7094,34.7417,30600.0
2013-06-07 14:20:00,43.07,43.08,42.97,42.99,81200.0,34.7417,34.7498,34.661,34.6772,81200.0
2013-06-07 14:25:00,42.99,43.0,42.93,42.98,54100.0,34.6772,34.6852,34.6288,34.6691,54100.0
2013-06-07 14:30:00,42.99,43.02,42.93,43.01,56300.0,34.6772,34.7014,34.6288,34.6933,56300.0
2013-06-07 14:35:00,43.02,44.75,42.78,43.01,131700.0,34.7014,36.0968,34.5078,34.6933,131700.0
2013-06-07 14:40:00,43.01,43.02,42.93,42.98,54400.0,34.6933,34.7014,34.6288,34.6691,54400.0
2013-06-07 14:45:00,42.98,43.05,42.96,43.05,89200.0,34.6691,34.7256,34.653,34.7256,89200.0
2013-06-07 14:50:00,43.05,43.1,43.04,43.09,72600.0,34.7256,34.7659,34.7175,34.7578,72600.0
2013-06-07 14:55:00,43.09,43.15,43.09,43.09,60900.0,34.7578,34.8062,34.7578,34.7578,60900.0
2013-06-07 15:00:00,43.09,43.13,43.05,43.13,53300.0,34.7578,34.7901,34.7256,34.7901,53300.0
2013-06-07 15:05:00,43.13,43.15,43.09,43.11,70200.0,34.7901,34.8062,34.7578,34.774,70200.0
2013-06-07 15:10:00,43.1,43.14,43.09,43.12,111500.0,34.7659,34.7982,34.7578,34.782,111500.0
2013-06-07 15:15:00,43.11,43.19,43.11,43.19,73500.0,34.774,34.8385,34.774,34.8385,73500.0
2013-06-07 15:20:00,43.19,43.19,43.11,43.12,60200.0,34.8385,34.8385,34.774,34.782,60200.0
2013-06-07 15:25:00,43.13,43.15,42.84,43.14,139600.0,34.7901,34.8062,34.5562,34.7982,139600.0
2013-06-07 15:30:00,43.14,43.21,43.14,43.17,153500.0,34.7982,34.8546,34.7982,34.8224,153500.0
2013-06-07 15:35:00,43.17,43.2,43.1,43.1,100100.0,34.8224,34.8466,34.7659,34.7659,100100.0
2013-06-07 15:40:00,43.1,43.18,43.1,43.18,85900.0,34.7659,34.8304,34.7659,34.8304,85900.0
2013-06-07 15:45:00,43.17,43.21,43.14,43.21,175500.0,34.8224,34.8546,34.7982,34.8546,175500.0
2013-06-07 15:50:00,43.21,43.23,43.18,43.23,203500.0,34.8546,34.8708,34.8304,34.8708,203500.0
2013-06-07 15:55:00,43.22,43.25,43.13,43.16,555700.0,34.8627,34.8869,34.7901,34.8143,555700.0
2013-06-10 09:30:00,43.32,43.34,43.12,43.21,183100.0,34.9434,34.9595,34.782,34.8546,183100.0
2013-06-10 09:35:00,43.21,43.21,42.89,42.9,151800.0,34.8546,34.8546,34.5965,34.6046,151800.0
2013-06-10 09:40:00,42.9,42.96,42.83,42.91,127200.0,34.6046,34.653,34.5481,34.6126,127200.0
2013-06-10 09:45:00,42.91,42.92,42.82,42.86,84800.0,34.6126,34.6207,34.54,34.5723,84800.0
2013-06-10 09:50:00,42.86,43.05,42.86,42.99,82000.0,34.5723,34.7256,34.5723,34.6772,82000.0
2013-06-10 09:55:00,42.98,43.0,42.8,42.87,83000.0,34.6691,34.6852,34.5239,34.5804,83000.0
2013-06-10 10:00:00,42.88,42.88,42.7,42.7,126000.0,34.5884,34.5884,34.4432,34.4432,126000.0
2013-06-10 10:05:00,42.7,42.8,42.66,42.8,102600.0,34.4432,34.5239,34.411,34.5239,102600.0
2013-06-10 10:10:00,42.79,42.81,42.68,42.71,102000.0,34.5158,34.532,34.4271,34.4513,102000.0
2013-06-10 10:15:00,42.71,42.76,42.69,42.71,73200.0,34.4513,34.4916,34.4352,34.4513,73200.0
2013-06-10 10:20:00,42.71,42.82,42.7,42.82,96500.0,34.4513,34.54,34.4432,34.54,96500.0
2013-06-10 10:25:00,42.82,42.91,42.82,42.9,91100.0,34.54,34.6126,34.54,34.6046,91100.0
2013-06-10 10:30:00,42.91,42.95,42.91,42.95,54600.0,34.6126,34.6449,34.6126,34.6449,54600.0
2013-06-10 10:35:00,42.95,43.07,42.94,43.05,94800.0,34.6449,34.7417,34.6368,34.7256,94800.0
2013-06-10 10:40:00,43.05,43.05,43.0,43.02,76300.0,34.7256,34.7256,34.6852,34.7014,76300.0
2013-06-10 10:45:00,43.02,43.03,42.9,42.95,49600.0,34.7014,34.7094,34.6046,34.6449,49600.0
2013-06-10 10:50:00,42.96,42.98,42.89,42.89,45100.0,34.653,34.6691,34.5965,34.5965,45100.0
2013-06-10 10:55:00,42.9,42.93,42.85,42.93,41800.0,34.6046,34.6288,34.5642,34.6288,41800.0
2013-06-10 11:00:00,42.93,43.0,42.93,42.95,48300.0,34.6288,34.6852,34.6288,34.6449,48300.0
2013-06-10 11:05:00,42.96,43.03,42.95,42.96,55000.0,34.653,34.7094,34.6449,34.653,55000.0
2013-06-10 11:10:00,42.93,42.95,42.9,42.9,59400.0,34.6288,34.6449,34.6046,34.6046,59400.0
2013-06-10 11:15:00,42.91,42.93,42.83,42.84,64000.0,34.6126,34.6288,34.5481,34.5562,64000.0
2013-06-10 11:20:00,42.84,42.84,42.73,42.73,66700.0,34.5562,34.5562,34.4674,34.4674,66700.0
2013-06-10 11:25:00,42.73,42.77,42.59,42.59,100200.0,34.4674,34.4997,34.3545,34.3545,100200.0
2013-06-10 11:30:00,42.59,42.7,42.59,42.69,95500.0,34.3545,34.4432,34.3545,34.4352,95500.0
2013-06-10 11:35:00,42.68,42.83,42.67,42.78,57900.0,34.4271,34.5481,34.419,34.5078,57900.0
2013-06-10 11:40:00,42.79,42.91,42.77,42.91,92500.0,34.5158,34.6126,34.4997,34.6126,92500.0
2013-06-10 11:45:00,42.91,42.98,42.91,42.96,42800.0,34.6126,34.6691,34.6126,34.653,42800.0
2013-06-10 11:50:00,42.96,42.99,42.93,42.94,42000.0,34.653,34.6772,34.6288,34.6368,42000.0
2013-06-10 11:55:00,42.95,42.95,42.85,42.87,51000.0,34.6449,34.6449,34.5642,34.5804,51000.0
2013-06-10 12:00:00,42.86,42.98,42.86,42.98,45000.0,34.5723,34.6691,34.5723,34.6691,45000.0
2013-06-10 12:05:00,42.99,43.01,42.91,42.91,41800.0,34.6772,34.6933,34.6126,34.6126,41800.0
2013-06-10 12:10:00,42.9,43.0,42.9,42.97,36100.0,34.6046,34.6852,34.6046,34.661,36100.0
2013-06-10 12:15:00,42.98,42.98,42.88,42.9,26600.0,34.6691,34.6691,34.5884,34.6046,26600.0
2013-06-10 12:20:00,42.9,42.96,42.86,42.93,41900.0,34.6046,34.653,34.5723,34.6288,41900.0
2013-06-10 12:25:00,42.92,42.93,42.84,42.87,26700.0,34.6207,34.6288,34.5562,34.5804,26700.0
2013-06-10 12:30:00,42.87,42.87,42.82,42.83,29900.0,34.5804,34.5804,34.54,34.5481,29900.0
2013-06-10 12:35:00,42.82,42.87,42.8,42.87,26800.0,34.54,34.5804,34.5239,34.5804,26800.0
2013-06-10 12:40:00,42.87,42.88,42.8,42.83,36100.0,34.5804,34.5884,34.5239,34.5481,36100.0
2013-06-10 12:45:00,42.83,42.88,42.83,42.88,115600.0,34.5481,34.5884,34.5481,34.5884,115600.0
2013-06-10 12:50:00,42.88,42.89,42.79,42.83,40400.0,34.5884,34.5965,34.5158,34.5481,40400.0
2013-06-10 12:55:00,42.83,42.9,42.83,42.88,31600.0,34.5481,34.6046,34.5481,34.5884,31600.0
2013-06-10 13:00:00,42.87,42.87,42.82,42.87,40700.0,34.5804,34.5804,34.54,34.5804,40700.0
2013-06-10 13:05:00,42.86,42.93,42.86,42.91,82100.0,34.5723,34.6288,34.5723,34.6126,82100.0
2013-06-10 13:10:00,42.91,42.92,42.84,42.84,29600.0,34.6126,34.6207,34.5562,34.5562,29600.0
2013-06-10 13:15:00,42.84,42.94,42.83,42.93,95700.0,34.5562,34.6368,34.5481,34.6288,95700.0
2013-06-10 13:20:00,42.94,42.98,42.9,42.91,49800.0,34.6368,34.6691,34.6046,34.6126,49800.0
2013-06-10 13:25:00,42.92,42.93,42.88,42.91,40600.0,34.6207,34.6288,34.5884,34.6126,40600.0
2013-06-10 13:30:00,42.91,42.92,42.87,42.91,52500.0,34.6126,34.6207,34.5804,34.6126,52500.0
2013-06-10 13:35:00,42.91,42.95,42.89,42.94,34900.0,34.6126,34.6449,34.5965,34.6368,34900.0
2013-06-10 13:40:00,42.94,42.96,42.9,42.94,219500.0,34.6368,34.653,34.6046,34.6368,219500.0
2013-06-10 13:45:00,42.94,42.96,42.94,42.95,55300.0,34.6368,34.653,34.6368,34.6449,55300.0
2013-06-10 13:50:00,42.95,43.01,42.94,43.01,38200.0,34.6449,34.6933,34.6368,34.6933,38200.0
2013-06-10 13:55:00,43.01,43.04,43.0,43.03,84600.0,34.6933,34.7175,34.6852,34.7094,84600.0
2013-06-10 14:00:00,43.02,43.02,42.92,42.92,43300.0,34.7014,34.7014,34.6207,34.6207,43300.0
2013-06-10 14:05:00,42.92,42.94,42.91,42.92,37100.0,34.6207,34.6368,34.6126,34.6207,37100.0
2013-06-10 14:10:00,42.91,42.92,42.83,42.85,60600.0,34.6126,34.6207,34.5481,34.5642,60600.0
2013-06-10 14:15:00,42.85,42.93,42.85,42.9,65000.0,34.5642,34.6288,34.5642,34.6046,65000.0
2013-06-10 14:20:00,42.9,42.95,42.89,42.89,23700.0,34.6046,34.6449,34.5965,34.5965,23700.0
2013-06-10 14:25:00,42.89,42.97,42.88,42.95,34600.0,34.5965,34.661,34.5884,34.6449,34600.0
2013-06-10 14:30:00,42.95,42.99,42.95,42.96,27400.0,34.6449,34.6772,34.6449,34.653,27400.0
2013-06-10 14:35:00,42.96,42.96,42.9,42.9,36900.0,34.653,34.653,34.6046,34.6046,36900.0
2013-06-10 14:40:00,42.91,42.91,42.86,42.88,38700.0,34.6126,34.6126,34.5723,34.5884,38700.0
2013-06-10 14:45:00,42.88,42.99,42.88,42.98,65000.0,34.5884,34.6772,34.5884,34.6691,65000.0
2013-06-10 14:50:00,42.99,43.03,42.98,43.03,27700.0,34.6772,34.7094,34.6691,34.7094,27700.0
2013-06-10 14:55:00,43.02,43.05,43.01,43.04,38300.0,34.7014,34.7256,34.6933,34.7175,38300.0
2013-06-10 15:00:00,43.04,43.05,42.98,43.01,45400.0,34.7175,34.7256,34.6691,34.6933,45400.0
2013-06-10 15:05:00,43.01,43.02,42.96,43.02,41400.0,34.6933,34.7014,34.653,34.7014,41400.0
2013-06-10 15:10:00,43.02,43.02,42.97,42.98,42200.0,34.7014,34.7014,34.661,34.6691,42200.0
2013-06-10 15:15:00,42.98,42.99,42.86,42.98,161700.0,34.6691,34.6772,34.5723,34.6691,161700.0
2013-06-10 15:20:00,42.98,42.99,42.91,42.95,73100.0,34.6691,34.6772,34.6126,34.6449,73100.0
2013-06-10 15:25:00,42.95,44.88,42.87,42.91,94500.0,34.6449,36.2017,34.5804,34.6126,94500.0
2013-06-10 15:30:00,42.91,42.91,42.85,42.89,63300.0,34.6126,34.6126,34.5642,34.5965,63300.0
2013-06-10 15:35:00,42.89,42.93,42.88,42.91,78800.0,34.5965,34.6288,34.5884,34.6126,78800.0
2013-06-10 15:40:00,42.9,42.92,42.86,42.9,69200.0,34.6046,34.6207,34.5723,34.6046,69200.0
2013-06-10 15:45:00,42.89,42.91,42.84,42.84,119800.0,34.5965,34.6126,34.5562,34.5562,119800.0
2013-06-10 15:50:00,42.85,42.85,42.77,42.77,120200.0,34.5642,34.5642,34.4997,34.4997,120200.0
2013-06-10 15:55:00,42.78,42.83,42.77,42.82,264600.0,34.5078,34.5481,34.4997,34.54,264600.0
2013-06-11 09:30:00,42.25,42.25,41.83,41.94,246300.0,34.0803,34.0803,33.7415,33.8302,246300.0
2013-06-11 09:35:00,41.94,42.03,41.85,41.94,157700.0,33.8302,33.9028,33.7576,33.8302,157700.0
2013-06-11 09:40:00,41.94,42.13,41.91,42.09,161500.0,33.8302,33.9835,33.806,33.9512,161500.0
2013-06-11 09:45:00,42.09,42.27,42.03,42.23,113600.0,33.9512,34.0964,33.9028,34.0641,113600.0
2013-06-11 09:50:00,42.23,42.27,42.13,42.27,93800.0,34.0641,34.0964,33.9835,34.0964,93800.0
2013-06-11 09:55:00,42.28,42.43,42.26,42.38,94500.0,34.1045,34.2254,34.0883,34.1851,94500.0
2013-06-11 10:00:00,42.36,42.45,42.3,42.32,143600.0,34.169,34.2416,34.1206,34.1367,143600.0
2013-06-11 10:05:00,42.32,42.32,42.19,42.23,111200.0,34.1367,34.1367,34.0319,34.0641,111200.0
2013-06-11 10:10:00,42.22,42.34,42.19,42.33,88400.0,34.0561,34.1529,34.0319,34.1448,88400.0
2013-06-11 10:15:00,42.33,42.34,42.15,42.23,142000.0,34.1448,34.1529,33.9996,34.0641,142000.0
2013-06-11 10:20:00,42.22,42.34,42.19,42.32,71400.0,34.0561,34.1529,34.0319,34.1367,71400.0
2013-06-11 10:25:00,42.32,42.37,42.25,42.33,104300.0,34.1367,34.177,34.0803,34.1448,104300.0
2013-06-11 10:30:00,42.33,42.41,42.33,42.37,80700.0,34.1448,34.2093,34.1448,34.177,80700.0
2013-06-11 10:35:00,42.37,42.41,42.3,42.33,85100.0,34.177,34.2093,34.1206,34.1448,85100.0
2013-06-11 10:40:00,42.34,42.41,42.23,42.4,66300.0,34.1529,34.2093,34.0641,34.2012,66300.0
2013-06-11 10:45:00,42.4,42.46,42.4,42.44,46900.0,34.2012,34.2496,34.2012,34.2335,46900.0
2013-06-11 10:50:00,42.45,42.47,42.35,42.4,54500.0,34.2416,34.2577,34.1609,34.2012,54500.0
2013-06-11 10:55:00,42.39,42.49,42.35,42.41,49100.0,34.1932,34.2738,34.1609,34.2093,49100.0
2013-06-11 11:00:00,42.41,42.47,42.39,42.44,61800.0,34.2093,34.2577,34.1932,34.2335,61800.0
2013-06-11 11:05:00,42.45,42.51,42.4,42.42,57000.0,34.2416,34.29,34.2012,34.2174,57000.0
2013-06-11 11:10:00,42.42,42.49,42.39,42.48,50100.0,34.2174,34.2738,34.1932,34.2658,50100.0
2013-06-11 11:15:00,42.48,42.53,42.45,42.5,50300.0,34.2658,34.3061,34.2416,34.2819,50300.0
2013-06-11 11:20:00,42.51,42.52,42.45,42.48,38600.0,34.29,34.298,34.2416,34.2658,38600.0
2013-06-11 11:25:00,42.48,42.57,42.48,42.57,42000.0,34.2658,34.3384,34.2658,34.3384,42000.0
2013-06-11 11:30:00,42.56,42.62,42.54,42.55,48500.0,34.3303,34.3787,34.3142,34.3222,48500.0
2013-06-11 11:35:00,42.55,42.55,42.48,42.49,30000.0,34.3222,34.3222,34.2658,34.2738,30000.0
2013-06-11 11:40:00,42.49,42.55,42.46,42.55,42000.0,34.2738,34.3222,34.2496,34.3222,42000.0
2013-06-11 11:45:00,42.55,42.57,42.52,42.53,31900.0,34.3222,34.3384,34.298,34.3061,31900.0
2013-06-11 11:50:00,42.55,42.56,42.42,42.43,44800.0,34.3222,34.3303,34.2174,34.2254,44800.0
2013-06-11 11:55:00,42.43,42.46,42.4,42.4,42800.0,34.2254,34.2496,34.2012,34.2012,42800.0
2013-06-11 12:00:00,42.4,42.44,42.4,42.44,47200.0,34.2012,34.2335,34.2012,34.2335,47200.0
2013-06-11 12:05:00,42.44,42.44,42.4,42.41,126600.0,34.2335,34.2335,34.2012,34.2093,126600.0
2013-06-11 12:10:00,42.41,42.43,42.38,42.41,52500.0,34.2093,34.2254,34.1851,34.2093,52500.0
2013-06-11 12:15:00,42.41,42.43,42.37,42.38,74400.0,34.2093,34.2254,34.177,34.1851,74400.0
2013-06-11 12:20:00,42.38,42.4,42.36,42.37,42800.0,34.1851,34.2012,34.169,34.177,42800.0
2013-06-11 12:25:00,42.37,42.43,42.36,42.39,69300.0,34.177,34.2254,34.169,34.1932,69300.0
2013-06-11 12:30:00,42.39,42.4,42.36,42.38,56100.0,34.1932,34.2012,34.169,34.1851,56100.0
2013-06-11 12:35:00,42.38,42.38,42.33,42.34,27000.0,34.1851,34.1851,34.1448,34.1529,27000.0
2013-06-11 12:40:00,42.35,42.4,42.35,42.39,49000.0,34.1609,34.2012,34.1609,34.1932,49000.0
2013-06-11 12:45:00,42.39,42.43,42.38,42.41,69600.0,34.1932,34.2254,34.1851,34.2093,69600.0
2013-06-11 12:50:00,42.42,42.43,42.35,42.35,29300.0,34.2174,34.2254,34.1609,34.1609,29300.0
2013-06-11 12:55:00,42.35,42.38,42.34,42.38,39300.0,34.1609,34.1851,34.1529,34.1851,39300.0
2013-06-11 13:00:00,42.39,42.4,42.34,42.34,32200.0,34.1932,34.2012,34.1529,34.1529,32200.0
2013-06-11 13:05:00,42.35,42.39,42.3,42.3,72900.0,34.1609,34.1932,34.1206,34.1206,72900.0
2013-06-11 13:10:00,42.3,42.32,42.27,42.28,28000.0,34.1206,34.1367,34.0964,34.1045,28000.0
2013-06-11 13:15:00,42.27,42.27,42.14,42.15,96300.0,34.0964,34.0964,33.9915,33.9996,96300.0
2013-06-11 13:20:00,42.15,42.2,42.1,42.19,58100.0,33.9996,34.0399,33.9593,34.0319,58100.0
2013-06-11 13:25:00,42.2,42.26,42.17,42.18,46300.0,34.0399,34.0883,34.0157,34.0238,46300.0
2013-06-11 13:30:00,42.18,42.18,42.12,42.13,70400.0,34.0238,34.0238,33.9754,33.9835,70400.0
2013-06-11 13:35:00,42.14,42.17,42.12,42.16,34900.0,33.9915,34.0157,33.9754,34.0077,34900.0
2013-06-11 13:40:00,42.17,42.17,42.1,42.12,29100.0,34.0157,34.0157,33.9593,33.9754,29100.0
2013-06-11 13:45:00,42.11,42.16,42.1,42.15,29500.0,33.9673,34.0077,33.9593,33.9996,29500.0
2013-06-11 13:50:00,42.14,42.21,42.13,42.14,58900.0,33.9915,34.048,33.9835,33.9915,58900.0
2013-06-11 13:55:00,42.14,42.18,42.08,42.08,36000.0,33.9915,34.0238,33.9431,33.9431,36000.0
2013-06-11 14:00:00,42.08,42.16,42.04,42.11,78500.0,33.9431,34.0077,33.9109,33.9673,78500.0
2013-06-11 14:05:00,42.11,42.14,42.05,42.09,40700.0,33.9673,33.9915,33.9189,33.9512,40700.0
2013-06-11 14:10:00,42.1,42.13,42.04,42.11,65400.0,33.9593,33.9835,33.9109,33.9673,65400.0
2013-06-11 14:15:00,42.1,42.11,42.06,42.09,64400.0,33.9593,33.9673,33.927,33.9512,64400.0
2013-06-11 14:20:00,42.1,42.16,42.1,42.13,29000.0,33.9593,34.0077,33.9593,33.9835,29000.0
2013-06-11 14:25:00,42.12,42.15,42.09,42.15,45200.0,33.9754,33.9996,33.9512,33.9996,45200.0
2013-06-11 14:30:00,42.15,42.2,42.11,42.17,59300.0,33.9996,34.0399,33.9673,34.0157,59300.0
2013-06-11 14:35:00,42.17,42.19,42.13,42.14,35000.0,34.0157,34.0319,33.9835,33.9915,35000.0
2013-06-11 14:40:00,42.14,42.16,42.06,42.06,45700.0,33.9915,34.0077,33.927,33.927,45700.0
2013-06-11 14:45:00,42.06,42.08,42.0,42.0,60100.0,33.927,33.9431,33.8786,33.8786,60100.0
2013-06-11 14:50:00,42.01,42.04,41.97,41.98,87400.0,33.8867,33.9109,33.8544,33.8625,87400.0
2013-06-11 14:55:00,41.98,42.17,41.98,42.17,81800.0,33.8625,34.0157,33.8625,34.0157,81800.0
2013-06-11 15:00:00,42.16,42.26,42.16,42.23,179500.0,34.0077,34.0883,34.0077,34.0641,179500.0
2013-06-11 15:05:00,42.24,42.3,42.24,42.25,111400.0,34.0722,34.1206,34.0722,34.0803,111400.0
2013-06-11 15:10:00,42.24,42.32,42.24,42.32,86300.0,34.0722,34.1367,34.0722,34.1367,86300.0
2013-06-11 15:15:00,42.33,42.36,42.27,42.31,77300.0,34.1448,34.169,34.0964,34.1287,77300.0
2013-06-11 15:20:00,42.31,42.4,42.27,42.39,118500.0,34.1287,34.2012,34.0964,34.1932,118500.0
2013-06-11 15:25:00,42.39,42.39,42.2,42.22,66700.0,34.1932,34.1932,34.0399,34.0561,66700.0
2013-06-11 15:30:00,42.21,42.22,42.13,42.14,97900.0,34.048,34.0561,33.9835,33.9915,97900.0
2013-06-11 15:35:00,42.14,42.22,42.13,42.13,97000.0,33.9915,34.0561,33.9835,33.9835,97000.0
2013-06-11 15:40:00,42.13,42.15,42.05,42.07,121700.0,33.9835,33.9996,33.9189,33.9351,121700.0
2013-06-11 15:45:00,42.06,42.09,42.02,42.07,155900.0,33.927,33.9512,33.8947,33.9351,155900.0
2013-06-11 15:50:00,42.07,42.08,42.0,42.0,157600.0,33.9351,33.9431,33.8786,33.8786,157600.0
2013-06-11 15:55:00,42.01,42.06,41.99,42.05,400300.0,33.8867,33.927,33.8705,33.9189,400300.0
2013-06-12 09:30:00,42.31,42.47,42.3,42.46,207500.0,34.1287,34.2577,34.1206,34.2496,207500.0
2013-06-12 09:35:00,42.46,42.52,42.42,42.47,193800.0,34.2496,34.298,34.2174,34.2577,193800.0
2013-06-12 09:40:00,42.48,42.53,42.39,42.48,115800.0,34.2658,34.3061,34.1932,34.2658,115800.0
2013-06-12 09:45:00,42.48,42.49,42.33,42.33,108700.0,34.2658,34.2738,34.1448,34.1448,108700.0
2013-06-12 09:50:00,42.33,42.45,42.27,42.43,114100.0,34.1448,34.2416,34.0964,34.2254,114100.0
2013-06-12 09:55:00,42.42,42.59,42.4,42.53,83800.0,34.2174,34.3545,34.2012,34.3061,83800.0
2013-06-12 10:00:00,42.52,42.52,42.35,42.37,100200.0,34.298,34.298,34.1609,34.177,100200.0
2013-06-12 10:05:00,42.37,42.38,42.29,42.34,103400.0,34.177,34.1851,34.1125,34.1529,103400.0
2013-06-12 10:10:00,42.34,42.46,42.27,42.46,70600.0,34.1529,34.2496,34.0964,34.2496,70600.0
2013-06-12 10:15:00,42.46,42.48,42.35,42.4,117300.0,34.2496,34.2658,34.1609,34.2012,117300.0
2013-06-12 10:20:00,42.4,42.48,42.39,42.45,116800.0,34.2012,34.2658,34.1932,34.2416,116800.0
2013-06-12 10:25:00,42.44,42.54,42.43,42.5,58500.0,34.2335,34.3142,34.2254,34.2819,58500.0
2013-06-12 10:30:00,42.49,42.53,42.44,42.44,177900.0,34.2738,34.3061,34.2335,34.2335,177900.0
2013-06-12 10:35:00,42.45,42.45,42.34,42.34,133700.0,34.2416,34.2416,34.1529,34.1529,133700.0
2013-06-12 10:40:00,42.35,42.42,42.3,42.34,75100.0,34.1609,34.2174,34.1206,34.1529,75100.0
2013-06-12 10:45:00,42.34,42.34,42.23,42.28,77600.0,34.1529,34.1529,34.0641,34.1045,77600.0
2013-06-12 10:50:00,42.27,42.32,42.22,42.24,53800.0,34.0964,34.1367,34.0561,34.0722,53800.0
2013-06-12 10:55:00,42.24,42.24,42.07,42.16,61800.0,34.0722,34.0722,33.9351,34.0077,61800.0
2013-06-12 11:00:00,42.17,42.18,42.06,42.12,100000.0,34.0157,34.0238,33.927,33.9754,100000.0
2013-06-12 11:05:00,42.12,42.23,42.12,42.19,46900.0,33.9754,34.0641,33.9754,34.0319,46900.0
2013-06-12 11:10:00,42.2,42.22,42.09,42.1,40800.0,34.0399,34.0561,33.9512,33.9593,40800.0
2013-06-12 11:15:00,42.1,42.15,42.05,42.15,28900.0,33.9593,33.9996,33.9189,33.9996,28900.0
2013-06-12 11:20:00,42.16,42.25,42.16,42.23,36800.0,34.0077,34.0803,34.0077,34.0641,36800.0
2013-06-12 11:25:00,42.22,42.24,42.2,42.2,27800.0,34.0561,34.0722,34.0399,34.0399,27800.0
2013-06-12 11:30:00,42.2,42.27,42.17,42.23,77500.0,34.0399,34.0964,34.0157,34.0641,77500.0
2013-06-12 11:35:00,42.24,42.3,42.19,42.22,45800.0,34.0722,34.1206,34.0319,34.0561,45800.0
2013-06-12 11:40:00,42.23,42.26,42.19,42.24,29000.0,34.0641,34.0883,34.0319,34.0722,29000.0
2013-06-12 11:45:00,42.24,42.25,42.09,42.11,45800.0,34.0722,34.0803,33.9512,33.9673,45800.0
2013-06-12 11:50:00,42.12,42.16,42.05,42.06,54400.0,33.9754,34.0077,33.9189,33.927,54400.0
2013-06-12 11:55:00,42.06,42.1,42.02,42.09,52300.0,33.927,33.9593,33.8947,33.9512,52300.0
2013-06-12 12:00:00,42.09,42.1,42.05,42.05,73100.0,33.9512,33.9593,33.9189,33.9189,73100.0
2013-06-12 12:05:00,42.06,42.07,42.0,42.05,88300.0,33.927,33.9351,33.8786,33.9189,88300.0
2013-06-12 12:10:00,42.06,42.06,41.94,41.95,59100.0,33.927,33.927,33.8302,33.8383,59100.0
2013-06-12 12:15:00,41.95,42.01,41.95,42.01,45900.0,33.8383,33.8867,33.8383,33.8867,45900.0
2013-06-12 12:20:00,42.02,42.02,41.95,42.01,71800.0,33.8947,33.8947,33.8383,33.8867,71800.0
2013-06-12 12:25:00,42.02,42.02,41.92,41.95,56800.0,33.8947,33.8947,33.8141,33.8383,56800.0
2013-06-12 12:30:00,41.94,41.99,41.9,41.96,34300.0,33.8302,33.8705,33.7979,33.8463,34300.0
2013-06-12 12:35:00,41.95,41.98,41.84,41.85,103800.0,33.8383,33.8625,33.7495,33.7576,103800.0
2013-06-12 12:40:00,41.84,41.92,41.77,41.92,90500.0,33.7495,33.8141,33.6931,33.8141,90500.0
2013-06-12 12:45:00,41.92,41.95,41.88,41.95,39600.0,33.8141,33.8383,33.7818,33.8383,39600.0
2013-06-12 12:50:00,41.95,42.03,41.94,42.0,62900.0,33.8383,33.9028,33.8302,33.8786,62900.0
2013-06-12 12:55:00,42.0,42.06,41.99,42.01,72700.0,33.8786,33.927,33.8705,33.8867,72700.0
2013-06-12 13:00:00,42.02,42.03,42.0,42.01,25500.0,33.8947,33.9028,33.8786,33.8867,25500.0
2013-06-12 13:05:00,42.02,42.13,42.0,42.1,46600.0,33.8947,33.9835,33.8786,33.9593,46600.0
2013-06-12 13:10:00,42.1,42.11,42.01,42.02,35100.0,33.9593,33.9673,33.8867,33.8947,35100.0
2013-06-12 13:15:00,42.02,42.03,41.97,41.98,44400.0,33.8947,33.9028,33.8544,33.8625,44400.0
2013-06-12 13:20:00,41.98,41.99,41.91,41.91,33400.0,33.8625,33.8705,33.806,33.806,33400.0
2013-06-12 13:25:00,41.9,41.99,41.9,41.94,73800.0,33.7979,33.8705,33.7979,33.8302,73800.0
2013-06-12 13:30:00,41.95,42.0,41.92,41.92,43200.0,33.8383,33.8786,33.8141,33.8141,43200.0
2013-06-12 13:35:00,41.91,41.93,41.85,41.86,33600.0,33.806,33.8221,33.7576,33.7657,33600.0
2013-06-12 13:40:00,41.85,41.98,41.82,41.97,53700.0,33.7576,33.8625,33.7334,33.8544,53700.0
2013-06-12 13:45:00,41.97,42.0,41.96,41.99,43700.0,33.8544,33.8786,33.8463,33.8705,43700.0
2013-06-12 13:50:00,41.99,42.07,41.98,42.07,31700.0,33.8705,33.9351,33.8625,33.9351,31700.0
2013-06-12 13:55:00,42.08,42.09,42.02,42.04,46800.0,33.9431,33.9512,33.8947,33.9109,46800.0
2013-06-12 14:00:00,42.04,42.05,41.94,41.96,46900.0,33.9109,33.9189,33.8302,33.8463,46900.0
2013-06-12 14:05:00,41.97,42.0,41.95,41.99,53500.0,33.8544,33.8786,33.8383,33.8705,53500.0
2013-06-12 14:10:00,41.99,42.0,41.84,41.88,61400.0,33.8705,33.8786,33.7495,33.7818,61400.0
2013-06-12 14:15:00,41.87,41.88,41.8,41.82,74700.0,33.7737,33.7818,33.7173,33.7334,74700.0
2013-06-12 14:20:00,41.83,41.89,41.8,41.84,67800.0,33.7415,33.7899,33.7173,33.7495,67800.0
2013-06-12 14:25:00,41.85,41.86,41.79,41.83,59500.0,33.7576,33.7657,33.7092,33.7415,59500.0
2013-06-12 14:30:00,41.82,41.86,41.72,41.76,100500.0,33.7334,33.7657,33.6527,33.685,100500.0
2013-06-12 14:35:00,41.76,41.83,41.76,41.82,46800.0,33.685,33.7415,33.685,33.7334,46800.0
2013-06-12 14:40:00,41.82,41.89,41.82,41.83,64400.0,33.7334,33.7899,33.7334,33.7415,64400.0
2013-06-12 14:45:00,41.84,41.86,41.76,41.77,50200.0,33.7495,33.7657,33.685,33.6931,50200.0
2013-06-12 14:50:00,41.77,41.82,41.74,41.77,99800.0,33.6931,33.7334,33.6689,33.6931,99800.0
2013-06-12 14:55:00,41.77,41.77,41.71,41.74,83100.0,33.6931,33.6931,33.6447,33.6689,83100.0
2013-06-12 15:00:00,41.73,41.75,41.66,41.67,99300.0,33.6608,33.6769,33.6043,33.6124,99300.0
2013-06-12 15:05:00,41.67,41.77,41.66,41.74,80500.0,33.6124,33.6931,33.6043,33.6689,80500.0
2013-06-12 15:10:00,41.74,41.77,41.72,41.76,82500.0,33.6689,33.6931,33.6527,33.685,82500.0
2013-06-12 15:15:00,41.76,41.77,41.62,41.62,125000.0,33.685,33.6931,33.5721,33.5721,125000.0
2013-06-12 15:20:00,41.63,41.71,41.6,41.71,103000.0,33.5801,33.6447,33.5559,33.6447,103000.0
2013-06-12 15:25:00,41.71,41.77,41.68,41.75,107800.0,33.6447,33.6931,33.6205,33.6769,107800.0
2013-06-12 15:30:00,41.75,41.75,41.6,41.61,122000.0,33.6769,33.6769,33.5559,33.564,122000.0
2013-06-12 15:35:00,41.61,41.7,41.61,41.64,125700.0,33.564,33.6366,33.564,33.5882,125700.0
2013-06-12 15:40:00,41.65,41.69,41.61,41.62,118400.0,33.5963,33.6285,33.564,33.5721,118400.0
2013-06-12 15:45:00,41.62,41.66,41.61,41.64,286500.0,33.5721,33.6043,33.564,33.5882,286500.0
2013-06-12 15:50:00,41.64,41.67,41.63,41.63,232800.0,33.5882,33.6124,33.5801,33.5801,232800.0
2013-06-12 15:55:00,41.62,41.66,41.6,41.61,375200.0,33.5721,33.6043,33.5559,33.564,375200.0
2013-06-13 09:30:00,41.66,41.87,41.66,41.78,204700.0,33.6043,33.7737,33.6043,33.7011,204700.0
2013-06-13 09:35:00,41.77,41.88,41.69,41.82,108000.0,33.6931,33.7818,33.6285,33.7334,108000.0
2013-06-13 09:40:00,41.81,42.02,41.8,41.93,100700.0,33.7253,33.8947,33.7173,33.8221,100700.0
2013-06-13 09:45:00,41.94,42.07,41.93,41.95,130500.0,33.8302,33.9351,33.8221,33.8383,130500.0
2013-06-13 09:50:00,41.96,42.0,41.66,42.0,104500.0,33.8463,33.8786,33.6043,33.8786,104500.0
2013-06-13 09:55:00,41.99,42.1,41.97,42.07,65700.0,33.8705,33.9593,33.8544,33.9351,65700.0
2013-06-13 10:00:00,42.07,42.44,42.06,42.43,165700.0,33.9351,34.2335,33.927,34.2254,165700.0
2013-06-13 10:05:00,42.44,42.47,42.25,42.3,137300.0,34.2335,34.2577,34.0803,34.1206,137300.0
2013-06-13 10:10:00,42.28,42.29,42.15,42.2,97800.0,34.1045,34.1125,33.9996,34.0399,97800.0
2013-06-13 10:15:00,42.21,42.38,42.2,42.38,77000.0,34.048,34.1851,34.0399,34.1851,77000.0
2013-06-13 10:20:00,42.35,42.38,42.24,42.36,80800.0,34.1609,34.1851,34.0722,34.169,80800.0
2013-06-13 10:25:00,42.36,42.36,42.27,42.33,63800.0,34.169,34.169,34.0964,34.1448,63800.0
2013-06-13 10:30:00,42.34,42.39,42.3,42.32,66100.0,34.1529,34.1932,34.1206,34.1367,66100.0
2013-06-13 10:35:00,42.33,42.39,42.25,42.37,63900.0,34.1448,34.1932,34.0803,34.177,63900.0
2013-06-13 10:40:00,42.37,42.39,42.3,42.38,56600.0,34.177,34.1932,34.1206,34.1851,56600.0
2013-06-13 10:45:00,42.38,42.4,42.3,42.35,76400.0,34.1851,34.2012,34.1206,34.1609,76400.0
2013-06-13 10:50:00,42.36,42.4,42.31,42.33,65200.0,34.169,34.2012,34.1287,34.1448,65200.0
2013-06-13 10:55:00,42.33,42.35,42.29,42.3,54000.0,34.1448,34.1609,34.1125,34.1206,54000.0
2013-06-13 11:00:00,42.3,42.39,42.3,42.32,48000.0,34.1206,34.1932,34.1206,34.1367,48000.0
2013-06-13 11:05:00,42.33,42.33,42.26,42.29,53000.0,34.1448,34.1448,34.0883,34.1125,53000.0
2013-06-13 11:10:00,42.29,42.36,42.29,42.36,59400.0,34.1125,34.169,34.1125,34.169,59400.0
2013-06-13 11:15:00,42.35,42.36,42.27,42.35,91600.0,34.1609,34.169,34.0964,34.1609,91600.0
2013-06-13 11:20:00,42.36,42.4,42.36,42.4,40900.0,34.169,34.2012,34.169,34.2012,40900.0
2013-06-13 11:25:00,42.4,42.47,42.4,42.42,91200.0,34.2012,34.2577,34.2012,34.2174,91200.0
2013-06-13 11:30:00,42.41,42.41,42.15,42.29,100000.0,34.2093,34.2093,33.9996,34.1125,100000.0
2013-06-13 11:35:00,42.3,42.37,42.27,42.36,48200.0,34.1206,34.177,34.0964,34.169,48200.0
2013-06-13 11:40:00,42.36,42.45,42.36,42.37,41600.0,34.169,34.2416,34.169,34.177,41600.0
2013-06-13 11:45:00,42.38,42.4,42.36,42.4,37600.0,34.1851,34.2012,34.169,34.2012,37600.0
2013-06-13 11:50:00,42.39,42.4,42.35,42.36,35700.0,34.1932,34.2012,34.1609,34.169,35700.0
2013-06-13 11:55:00,42.36,42.42,42.35,42.4,36200.0,34.169,34.2174,34.1609,34.2012,36200.0
2013-06-13 12:00:00,42.4,42.42,42.36,42.39,30000.0,34.2012,34.2174,34.169,34.1932,30000.0
2013-06-13 12:05:00,42.39,42.39,42.35,42.38,27700.0,34.1932,34.1932,34.1609,34.1851,27700.0
2013-06-13 12:10:00,42.38,42.39,42.34,42.36,25500.0,34.1851,34.1932,34.1529,34.169,25500.0
2013-06-13 12:15:00,42.36,42.41,42.36,42.39,26800.0,34.169,34.2093,34.169,34.1932,26800.0
2013-06-13 12:20:00,42.39,42.45,42.39,42.44,51400.0,34.1932,34.2416,34.1932,34.2335,51400.0
2013-06-13 12:25:00,42.45,42.5,42.41,42.42,52400.0,34.2416,34.2819,34.2093,34.2174,52400.0
2013-06-13 12:30:00,42.41,42.47,42.41,42.47,37100.0,34.2093,34.2577,34.2093,34.2577,37100.0
2013-06-13 12:35:00,42.46,42.56,42.46,42.54,48200.0,34.2496,34.3303,34.2496,34.3142,48200.0
2013-06-13 12:40:00,42.55,42.55,42.47,42.48,29100.0,34.3222,34.3222,34.2577,34.2658,29100.0
2013-06-13 12:45:00,42.49,42.55,42.49,42.5,32500.0,34.2738,34.3222,34.2738,34.2819,32500.0
2013-06-13 12:50:00,42.51,42.54,42.47,42.53,30500.0,34.29,34.3142,34.2577,34.3061,30500.0
2013-06-13 12:55:00,42.53,42.6,42.53,42.59,42000.0,34.3061,34.3626,34.3061,34.3545,42000.0
2013-06-13 13:00:00,42.59,42.6,42.5,42.51,50000.0,34.3545,34.3626,34.2819,34.29,50000.0
2013-06-13 13:05:00,42.51,42.52,42.45,42.45,38500.0,34.29,34.298,34.2416,34.2416,38500.0
2013-06-13 13:10:00,42.45,42.51,42.45,42.51,29000.0,34.2416,34.29,34.2416,34.29,29000.0
2013-06-13 13:15:00,42.51,42.52,42.47,42.5,44500.0,34.29,34.298,34.2577,34.2819,44500.0
2013-06-13 13:20:00,42.5,42.51,42.48,42.5,19800.0,34.2819,34.29,34.2658,34.2819,19800.0
2013-06-13 13:25:00,42.49,42.51,42.49,42.5,22800.0,34.2738,34.29,34.2738,34.2819,22800.0
2013-06-13 13:30:00,42.5,42.51,42.46,42.48,42200.0,34.2819,34.29,34.2496,34.2658,42200.0
2013-06-13 13:35:00,42.47,42.47,42.4,42.41,38800.0,34.2577,34.2577,34.2012,34.2093,38800.0
2013-06-13 13:40:00,42.41,42.42,42.38,42.39,24000.0,34.2093,34.2174,34.1851,34.1932,24000.0
2013-06-13 13:45:00,42.4,42.45,42.4,42.44,31100.0,34.2012,34.2416,34.2012,34.2335,31100.0
2013-06-13 13:50:00,42.45,42.49,42.45,42.47,36200.0,34.2416,34.2738,34.2416,34.2577,36200.0
2013-06-13 13:55:00,42.48,42.5,42.45,42.48,34000.0,34.2658,34.2819,34.2416,34.2658,34000.0
2013-06-13 14:00:00,42.48,42.61,42.48,42.58,69400.0,34.2658,34.3706,34.2658,34.3464,69400.0
2013-06-13 14:05:00,42.58,42.61,42.57,42.6,30800.0,34.3464,34.3706,34.3384,34.3626,30800.0
2013-06-13 14:10:00,42.6,42.61,42.55,42.58,58300.0,34.3626,34.3706,34.3222,34.3464,58300.0
2013-06-13 14:15:00,42.59,42.68,42.56,42.67,63200.0,34.3545,34.4271,34.3303,34.419,63200.0
2013-06-13 14:20:00,42.68,42.73,42.68,42.68,77100.0,34.4271,34.4674,34.4271,34.4271,77100.0
2013-06-13 14:25:00,42.68,42.75,42.68,42.7,118900.0,34.4271,34.4836,34.4271,34.4432,118900.0
2013-06-13 14:30:00,42.69,42.71,42.67,42.67,35400.0,34.4352,34.4513,34.419,34.419,35400.0
2013-06-13 14:35:00,42.68,42.71,42.64,42.65,91800.0,34.4271,34.4513,34.3948,34.4029,91800.0
2013-06-13 14:40:00,42.65,42.67,42.64,42.65,37400.0,34.4029,34.419,34.3948,34.4029,37400.0
2013-06-13 14:45:00,42.65,42.7,42.64,42.69,49300.0,34.4029,34.4432,34.3948,34.4352,49300.0
2013-06-13 14:50:00,42.7,42.71,42.68,42.7,25500.0,34.4432,34.4513,34.4271,34.4432,25500.0
2013-06-13 14:55:00,42.71,42.73,42.7,42.7,76300.0,34.4513,34.4674,34.4432,34.4432,76300.0
2013-06-13 15:00:00,42.7,42.81,42.7,42.81,96700.0,34.4432,34.532,34.4432,34.532,96700.0
2013-06-13 15:05:00,42.82,42.9,42.81,42.86,149500.0,34.54,34.6046,34.532,34.5723,149500.0
2013-06-13 15:10:00,42.86,42.89,42.84,42.88,60700.0,34.5723,34.5965,34.5562,34.5884,60700.0
2013-06-13 15:15:00,42.89,42.94,42.88,42.88,81300.0,34.5965,34.6368,34.5884,34.5884,81300.0
2013-06-13 15:20:00,42.88,42.93,42.86,42.92,80000.0,34.5884,34.6288,34.5723,34.6207,80000.0
2013-06-13 15:25:00,42.92,42.96,42.91,42.93,153800.0,34.6207,34.653,34.6126,34.6288,153800.0
2013-06-13 15:30:00,42.93,42.94,42.87,42.87,111900.0,34.6288,34.6368,34.5804,34.5804,111900.0
2013-06-13 15:35:00,42.87,42.95,42.85,42.91,242900.0,34.5804,34.6449,34.5642,34.6126,242900.0
2013-06-13 15:40:00,42.91,43.1,42.91,43.1,337600.0,34.6126,34.7659,34.6126,34.7659,337600.0
2013-06-13 15:45:00,43.1,43.2,43.05,43.11,434100.0,34.7659,34.8466,34.7256,34.774,434100.0
2013-06-13 15:50:00,43.1,43.12,43.07,43.07,237400.0,34.7659,34.782,34.7417,34.7417,237400.0
2013-06-13 15:55:00,43.07,43.16,43.06,43.08,543900.0,34.7417,34.8143,34.7336,34.7498,543900.0
2013-06-14 09:30:00,43.38,43.39,43.2,43.3,199000.0,34.9917,34.9998,34.8466,34.9272,199000.0
2013-06-14 09:35:00,43.26,43.26,43.03,43.05,111200.0,34.895,34.895,34.7094,34.7256,111200.0
2013-06-14 09:40:00,43.04,43.16,43.03,43.14,102800.0,34.7175,34.8143,34.7094,34.7982,102800.0
2013-06-14 09:45:00,43.13,43.35,43.09,43.34,74000.0,34.7901,34.9676,34.7578,34.9595,74000.0
2013-06-14 09:50:00,43.34,43.38,43.22,43.29,105800.0,34.9595,34.9917,34.8627,34.9192,105800.0
2013-06-14 09:55:00,43.29,43.42,43.26,43.42,87600.0,34.9192,35.024,34.895,35.024,87600.0
2013-06-14 10:00:00,43.43,43.5,43.38,43.42,128400.0,35.0321,35.0885,34.9917,35.024,128400.0
2013-06-14 10:05:00,43.43,43.48,43.39,43.41,93800.0,35.0321,35.0724,34.9998,35.0159,93800.0
2013-06-14 10:10:00,43.41,43.42,43.31,43.33,115200.0,35.0159,35.024,34.9353,34.9514,115200.0
2013-06-14 10:15:00,43.34,43.4,43.3,43.38,61300.0,34.9595,35.0079,34.9272,34.9917,61300.0
2013-06-14 10:20:00,43.38,43.41,43.3,43.32,96500.0,34.9917,35.0159,34.9272,34.9434,96500.0
2013-06-14 10:25:00,43.32,43.35,43.21,43.26,150500.0,34.9434,34.9676,34.8546,34.895,150500.0
2013-06-14 10:30:00,43.25,43.33,43.21,43.22,199100.0,34.8869,34.9514,34.8546,34.8627,199100.0
2013-06-14 10:35:00,43.21,43.22,43.07,43.12,92600.0,34.8546,34.8627,34.7417,34.782,92600.0
2013-06-14 10:40:00,43.12,43.19,43.09,43.19,180600.0,34.782,34.8385,34.7578,34.8385,180600.0
2013-06-14 10:45:00,43.19,43.22,43.07,43.11,61200.0,34.8385,34.8627,34.7417,34.774,61200.0
2013-06-14 10:50:00,43.11,43.12,42.87,42.95,383900.0,34.774,34.782,34.5804,34.6449,383900.0
2013-06-14 10:55:00,42.94,42.95,42.85,42.9,72000.0,34.6368,34.6449,34.5642,34.6046,72000.0
2013-06-14 11:00:00,42.9,42.91,42.81,42.9,124600.0,34.6046,34.6126,34.532,34.6046,124600.0
2013-06-14 11:05:00,42.9,42.92,42.81,42.9,87100.0,34.6046,34.6207,34.532,34.6046,87100.0
2013-06-14 11:10:00,42.9,42.97,42.9,42.97,113900.0,34.6046,34.661,34.6046,34.661,113900.0
2013-06-14 11:15:00,42.97,43.05,42.94,42.99,113000.0,34.661,34.7256,34.6368,34.6772,113000.0
2013-06-14 11:20:00,43.0,43.04,42.98,43.03,42400.0,34.6852,34.7175,34.6691,34.7094,42400.0
2013-06-14 11:25:00,43.03,43.07,42.98,42.99,59000.0,34.7094,34.7417,34.6691,34.6772,59000.0
2013-06-14 11:30:00,42.99,43.01,42.89,42.91,81700.0,34.6772,34.6933,34.5965,34.6126,81700.0
2013-06-14 11:35:00,42.91,43.05,42.91,42.98,67300.0,34.6126,34.7256,34.6126,34.6691,67300.0
2013-06-14 11:40:00,42.98,43.01,42.91,42.91,44900.0,34.6691,34.6933,34.6126,34.6126,44900.0
2013-06-14 11:45:00,42.91,42.93,42.82,42.85,50100.0,34.6126,34.6288,34.54,34.5642,50100.0
2013-06-14 11:50:00,42.86,42.96,42.86,42.93,62500.0,34.5723,34.653,34.5723,34.6288,62500.0
2013-06-14 11:55:00,42.94,42.98,42.92,42.95,60300.0,34.6368,34.6691,34.6207,34.6449,60300.0
2013-06-14 12:00:00,42.96,42.96,42.83,42.9,38100.0,34.653,34.653,34.5481,34.6046,38100.0
2013-06-14 12:05:00,42.9,42.98,42.88,42.98,55800.0,34.6046,34.6691,34.5884,34.6691,55800.0
2013-06-14 12:10:00,42.98,42.98,42.94,42.97,33000.0,34.6691,34.6691,34.6368,34.661,33000.0
2013-06-14 12:15:00,42.97,42.99,42.92,42.93,39900.0,34.661,34.6772,34.6207,34.6288,39900.0
2013-06-14 12:20:00,42.94,43.01,42.93,42.99,94800.0,34.6368,34.6933,34.6288,34.6772,94800.0
2013-06-14 12:25:00,43.0,43.02,42.97,42.97,61100.0,34.6852,34.7014,34.661,34.661,61100.0
2013-06-14 12:30:00,42.97,43.0,42.94,42.96,65800.0,34.661,34.6852,34.6368,34.653,65800.0
2013-06-14 12:35:00,42.96,43.05,42.95,43.04,43300.0,34.653,34.7256,34.6449,34.7175,43300.0
2013-06-14 12:40:00,43.05,43.05,42.97,43.01,58400.0,34.7256,34.7256,34.661,34.6933,58400.0
2013-06-14 12:45:00,43.02,43.02,42.96,42.98,15800.0,34.7014,34.7014,34.653,34.6691,15800.0
2013-06-14 12:50:00,42.97,43.04,42.96,42.97,94100.0,34.661,34.7175,34.653,34.661,94100.0
2013-06-14 12:55:00,42.97,42.98,42.88,42.95,117400.0,34.661,34.6691,34.5884,34.6449,117400.0
2013-06-14 13:00:00,42.94,42.95,42.76,42.8,129200.0,34.6368,34.6449,34.4916,34.5239,129200.0
2013-06-14 13:05:00,42.8,42.84,42.79,42.84,52600.0,34.5239,34.5562,34.5158,34.5562,52600.0
2013-06-14 13:10:00,42.84,42.86,42.81,42.84,46800.0,34.5562,34.5723,34.532,34.5562,46800.0
2013-06-14 13:15:00,42.84,42.85,42.76,42.78,56100.0,34.5562,34.5642,34.4916,34.5078,56100.0
2013-06-14 13:20:00,42.78,42.84,42.78,42.81,83400.0,34.5078,34.5562,34.5078,34.532,83400.0
2013-06-14 13:25:00,42.8,43.05,42.74,42.74,113600.0,34.5239,34.7256,34.4755,34.4755,113600.0
2013-06-14 13:30:00,42.74,42.82,42.73,42.8,76300.0,34.4755,34.54,34.4674,34.5239,76300.0
2013-06-14 13:35:00,42.81,42.82,42.75,42.79,40600.0,34.532,34.54,34.4836,34.5158,40600.0
2013-06-14 13:40:00,42.78,42.79,42.72,42.73,39300.0,34.5078,34.5158,34.4594,34.4674,39300.0
2013-06-14 13:45:00,42.74,42.8,42.74,42.8,27000.0,34.4755,34.5239,34.4755,34.5239,27000.0
2013-06-14 13:50:00,42.79,42.8,42.68,42.73,81500.0,34.5158,34.5239,34.4271,34.4674,81500.0
2013-06-14 13:55:00,42.72,42.77,42.69,42.75,61400.0,34.4594,34.4997,34.4352,34.4836,61400.0
2013-06-14 14:00:00,42.75,42.77,42.71,42.74,50400.0,34.4836,34.4997,34.4513,34.4755,50400.0
2013-06-14 14:05:00,42.75,42.9,42.75,42.88,50700.0,34.4836,34.6046,34.4836,34.5884,50700.0
2013-06-14 14:10:00,42.87,42.89,42.83,42.84,63200.0,34.5804,34.5965,34.5481,34.5562,63200.0
2013-06-14 14:15:00,42.83,42.94,42.82,42.94,49500.0,34.5481,34.6368,34.54,34.6368,49500.0
2013-06-14 14:20:00,42.94,43.1,42.94,43.07,128700.0,34.6368,34.7659,34.6368,34.7417,128700.0
2013-06-14 14:25:00,43.06,43.07,43.0,43.01,47500.0,34.7336,34.7417,34.6852,34.6933,47500.0
2013-06-14 14:30:00,43.0,43.01,42.94,42.96,55000.0,34.6852,34.6933,34.6368,34.653,55000.0
2013-06-14 14:35:00,42.96,44.97,42.96,43.11,159900.0,34.653,36.2743,34.653,34.774,159900.0
2013-06-14 14:40:00,43.11,43.13,43.05,43.05,67600.0,34.774,34.7901,34.7256,34.7256,67600.0
2013-06-14 14:45:00,43.05,43.07,43.0,43.01,28900.0,34.7256,34.7417,34.6852,34.6933,28900.0
2013-06-14 14:50:00,43.01,43.01,42.96,42.98,58100.0,34.6933,34.6933,34.653,34.6691,58100.0
2013-06-14 14:55:00,42.98,42.98,42.9,42.96,57600.0,34.6691,34.6691,34.6046,34.653,57600.0
2013-06-14 15:00:00,42.96,43.05,42.95,43.05,51300.0,34.653,34.7256,34.6449,34.7256,51300.0
2013-06-14 15:05:00,43.05,43.06,42.98,42.98,45800.0,34.7256,34.7336,34.6691,34.6691,45800.0
2013-06-14 15:10:00,42.98,43.01,42.97,43.0,101100.0,34.6691,34.6933,34.661,34.6852,101100.0
2013-06-14 15:15:00,43.01,43.07,43.01,43.07,45200.0,34.6933,34.7417,34.6933,34.7417,45200.0
2013-06-14 15:20:00,43.07,43.12,42.93,43.1,125600.0,34.7417,34.782,34.6288,34.7659,125600.0
2013-06-14 15:25:00,43.08,43.12,43.0,43.02,55200.0,34.7498,34.782,34.6852,34.7014,55200.0
2013-06-14 15:30:00,43.02,43.08,43.0,43.01,57300.0,34.7014,34.7498,34.6852,34.6933,57300.0
2013-06-14 15:35:00,43.01,43.06,42.99,43.02,127800.0,34.6933,34.7336,34.6772,34.7014,127800.0
2013-06-14 15:40:00,43.02,43.02,42.91,42.92,108500.0,34.7014,34.7014,34.6126,34.6207,108500.0
2013-06-14 15:45:00,42.92,42.99,42.86,42.96,181900.0,34.6207,34.6772,34.5723,34.653,181900.0
2013-06-14 15:50:00,42.96,42.97,42.89,42.93,146000.0,34.653,34.661,34.5965,34.6288,146000.0
2013-06-14 15:55:00,42.92,42.94,42.91,42.92,257900.0,34.6207,34.6368,34.6126,34.6207,257900.0
2013-06-17 09:30:00,43.34,43.48,43.3,43.47,172300.0,34.9595,35.0724,34.9272,35.0643,172300.0
2013-06-17 09:35:00,43.45,43.56,43.42,43.56,98100.0,35.0482,35.1369,35.024,35.1369,98100.0
2013-06-17 09:40:00,43.57,43.6,43.41,43.5,160400.0,35.145,35.1692,35.0159,35.0885,160400.0
2013-06-17 09:45:00,43.49,43.64,43.49,43.52,91900.0,35.0805,35.2015,35.0805,35.1047,91900.0
2013-06-17 09:50:00,43.53,43.56,43.42,43.46,101100.0,35.1127,35.1369,35.024,35.0563,101100.0
2013-06-17 09:55:00,43.46,43.5,43.35,43.39,72900.0,35.0563,35.0885,34.9676,34.9998,72900.0
2013-06-17 10:00:00,43.39,43.44,43.24,43.24,133200.0,34.9998,35.0401,34.8788,34.8788,133200.0
2013-06-17 10:05:00,43.24,43.44,43.24,43.38,95500.0,34.8788,35.0401,34.8788,34.9917,95500.0
2013-06-17 10:10:00,43.39,43.44,43.33,43.37,99800.0,34.9998,35.0401,34.9514,34.9837,99800.0
2013-06-17 10:15:00,43.36,43.46,43.36,43.39,76000.0,34.9756,35.0563,34.9756,34.9998,76000.0
2013-06-17 10:20:00,43.39,43.39,43.26,43.28,92100.0,34.9998,34.9998,34.895,34.9111,92100.0
2013-06-17 10:25:00,43.28,43.34,43.26,43.28,71100.0,34.9111,34.9595,34.895,34.9111,71100.0
2013-06-17 10:30:00,43.27,43.34,43.27,43.29,173200.0,34.903,34.9595,34.903,34.9192,173200.0
2013-06-17 10:35:00,43.29,43.32,43.26,43.27,60600.0,34.9192,34.9434,34.895,34.903,60600.0
2013-06-17 10:40:00,43.26,43.38,43.26,43.3,81100.0,34.895,34.9917,34.895,34.9272,81100.0
2013-06-17 10:45:00,43.3,43.48,43.3,43.44,99700.0,34.9272,35.0724,34.9272,35.0401,99700.0
2013-06-17 10:50:00,43.45,43.47,43.41,43.42,52700.0,35.0482,35.0643,35.0159,35.024,52700.0
2013-06-17 10:55:00,43.42,43.58,43.42,43.53,80500.0,35.024,35.1531,35.024,35.1127,80500.0
2013-06-17 11:00:00,43.53,43.58,43.5,43.54,63200.0,35.1127,35.1531,35.0885,35.1208,63200.0
2013-06-17 11:05:00,43.53,43.57,43.49,43.54,50600.0,35.1127,35.145,35.0805,35.1208,50600.0
2013-06-17 11:10:00,43.55,43.6,43.55,43.57,35200.0,35.1289,35.1692,35.1289,35.145,35200.0
2013-06-17 11:15:00,43.58,43.61,43.55,43.55,39500.0,35.1531,35.1773,35.1289,35.1289,39500.0
2013-06-17 11:20:00,43.55,43.62,43.55,43.61,40700.0,35.1289,35.1853,35.1289,35.1773,40700.0
2013-06-17 11:25:00,43.6,43.63,43.56,43.62,43900.0,35.1692,35.1934,35.1369,35.1853,43900.0
2013-06-17 11:30:00,43.61,43.63,43.57,43.58,32000.0,35.1773,35.1934,35.145,35.1531,32000.0
2013-06-17 11:35:00,43.58,43.59,43.52,43.56,58000.0,35.1531,35.1611,35.1047,35.1369,58000.0
2013-06-17 11:40:00,43.56,43.6,43.55,43.58,57900.0,35.1369,35.1692,35.1289,35.1531,57900.0
2013-06-17 11:45:00,43.57,43.64,43.56,43.61,101500.0,35.145,35.2015,35.1369,35.1773,101500.0
2013-06-17 11:50:00,43.61,43.7,43.61,43.7,108800.0,35.1773,35.2499,35.1773,35.2499,108800.0
2013-06-17 11:55:00,43.7,43.74,43.69,43.71,106900.0,35.2499,35.2821,35.2418,35.2579,106900.0
2013-06-17 12:00:00,43.71,43.73,43.68,43.73,54300.0,35.2579,35.2741,35.2337,35.2741,54300.0
2013-06-17 12:05:00,43.72,43.75,43.7,43.73,34200.0,35.266,35.2902,35.2499,35.2741,34200.0
2013-06-17 12:10:00,43.73,43.73,43.66,43.67,31800.0,35.2741,35.2741,35.2176,35.2257,31800.0
2013-06-17 12:15:00,43.67,43.72,43.67,43.72,23200.0,35.2257,35.266,35.2257,35.266,23200.0
2013-06-17 12:20:00,43.71,43.74,43.71,43.74,34500.0,35.2579,35.2821,35.2579,35.2821,34500.0
2013-06-17 12:25:00,43.74,43.78,43.73,43.75,62000.0,35.2821,35.3144,35.2741,35.2902,62000.0
2013-06-17 12:30:00,43.75,43.79,43.74,43.76,40500.0,35.2902,35.3225,35.2821,35.2983,40500.0
2013-06-17 12:35:00,43.76,43.79,43.72,43.72,26100.0,35.2983,35.3225,35.266,35.266,26100.0
2013-06-17 12:40:00,43.72,43.78,43.71,43.77,41500.0,35.266,35.3144,35.2579,35.3063,41500.0
2013-06-17 12:45:00,43.77,43.79,43.76,43.76,31300.0,35.3063,35.3225,35.2983,35.2983,31300.0
2013-06-17 12:50:00,43.76,43.78,43.74,43.75,30800.0,35.2983,35.3144,35.2821,35.2902,30800.0
2013-06-17 12:55:00,43.75,43.75,43.67,43.68,29600.0,35.2902,35.2902,35.2257,35.2337,29600.0
2013-06-17 13:00:00,43.68,43.72,43.68,43.7,40400.0,35.2337,35.266,35.2337,35.2499,40400.0
2013-06-17 13:05:00,43.7,43.73,43.7,43.7,29600.0,35.2499,35.2741,35.2499,35.2499,29600.0
2013-06-17 13:10:00,43.7,43.71,43.69,43.7,36900.0,35.2499,35.2579,35.2418,35.2499,36900.0
2013-06-17 13:15:00,43.7,43.71,43.64,43.69,60900.0,35.2499,35.2579,35.2015,35.2418,60900.0
2013-06-17 13:20:00,43.69,43.8,43.68,43.8,71100.0,35.2418,35.3305,35.2337,35.3305,71100.0
2013-06-17 13:25:00,43.81,43.84,43.8,43.82,41800.0,35.3386,35.3628,35.3305,35.3467,41800.0
2013-06-17 13:30:00,43.81,43.92,43.81,43.92,44300.0,35.3386,35.4273,35.3386,35.4273,44300.0
2013-06-17 13:35:00,43.92,43.94,43.83,43.84,77800.0,35.4273,35.4435,35.3547,35.3628,77800.0
2013-06-17 13:40:00,43.83,43.88,43.83,43.88,32600.0,35.3547,35.3951,35.3547,35.3951,32600.0
2013-06-17 13:45:00,43.88,43.91,43.87,43.88,43800.0,35.3951,35.4193,35.387,35.3951,43800.0
2013-06-17 13:50:00,43.89,43.92,43.82,43.82,92200.0,35.4031,35.4273,35.3467,35.3467,92200.0
2013-06-17 13:55:00,43.83,43.85,43.82,43.84,44000.0,35.3547,35.3709,35.3467,35.3628,44000.0
2013-06-17 14:00:00,43.83,43.87,43.83,43.86,41100.0,35.3547,35.387,35.3547,35.3789,41100.0
2013-06-17 14:05:00,43.87,43.88,43.71,43.76,229500.0,35.387,35.3951,35.2579,35.2983,229500.0
2013-06-17 14:10:00,43.78,43.81,43.67,43.71,94500.0,35.3144,35.3386,35.2257,35.2579,94500.0
2013-06-17 14:15:00,43.71,43.72,43.66,43.71,77200.0,35.2579,35.266,35.2176,35.2579,77200.0
2013-06-17 14:20:00,43.71,43.73,43.54,43.54,45500.0,35.2579,35.2741,35.1208,35.1208,45500.0
2013-06-17 14:25:00,43.54,43.55,43.45,43.52,136000.0,35.1208,35.1289,35.0482,35.1047,136000.0
2013-06-17 14:30:00,43.52,43.64,43.45,43.61,103300.0,35.1047,35.2015,35.0482,35.1773,103300.0
2013-06-17 14:35:00,43.62,43.66,43.59,43.61,75900.0,35.1853,35.2176,35.1611,35.1773,75900.0
2013-06-17 14:40:00,43.62,43.7,43.59,43.6,59100.0,35.1853,35.2499,35.1611,35.1692,59100.0
2013-06-17 14:45:00,43.6,43.62,43.47,43.48,111400.0,35.1692,35.1853,35.0643,35.0724,111400.0
2013-06-17 14:50:00,43.48,43.5,43.4,43.44,92600.0,35.0724,35.0885,35.0079,35.0401,92600.0
2013-06-17 14:55:00,43.44,43.48,43.38,43.47,88400.0,35.0401,35.0724,34.9917,35.0643,88400.0
2013-06-17 15:00:00,43.47,43.55,43.42,43.53,72000.0,35.0643,35.1289,35.024,35.1127,72000.0
2013-06-17 15:05:00,43.53,43.55,43.43,43.47,70700.0,35.1127,35.1289,35.0321,35.0643,70700.0
2013-06-17 15:10:00,43.47,43.47,43.34,43.38,93000.0,35.0643,35.0643,34.9595,34.9917,93000.0
2013-06-17 15:15:00,43.38,43.44,43.34,43.39,59000.0,34.9917,35.0401,34.9595,34.9998,59000.0
2013-06-17 15:20:00,43.4,43.42,43.33,43.41,74200.0,35.0079,35.024,34.9514,35.0159,74200.0
2013-06-17 15:25:00,43.4,43.47,43.38,43.41,77400.0,35.0079,35.0643,34.9917,35.0159,77400.0
2013-06-17 15:30:00,43.41,43.56,43.41,43.54,109500.0,35.0159,35.1369,35.0159,35.1208,109500.0
2013-06-17 15:35:00,43.55,43.68,43.55,43.62,104300.0,35.1289,35.2337,35.1289,35.1853,104300.0
2013-06-17 15:40:00,43.63,43.64,43.47,43.62,117200.0,35.1934,35.2015,35.0643,35.1853,117200.0
2013-06-17 15:45:00,43.62,43.68,43.35,43.66,186900.0,35.1853,35.2337,34.9676,35.2176,186900.0
2013-06-17 15:50:00,43.65,43.66,43.54,43.56,181800.0,35.2095,35.2176,35.1208,35.1369,181800.0
2013-06-17 15:55:00,43.56,43.63,43.55,43.62,276300.0,35.1369,35.1934,35.1289,35.1853,276300.0
2013-06-18 09:30:00,43.63,43.9,43.63,43.88,108100.0,35.1934,35.4112,35.1934,35.3951,108100.0
2013-06-18 09:35:00,43.88,44.03,43.85,43.95,144700.0,35.3951,35.5161,35.3709,35.4515,144700.0
2013-06-18 09:40:00,43.95,44.17,43.95,44.15,147500.0,35.4515,35.629,35.4515,35.6129,147500.0
2013-06-18 09:45:00,44.14,44.2,44.01,44.18,82200.0,35.6048,35.6532,35.4999,35.6371,82200.0
2013-06-18 09:50:00,44.18,44.3,44.16,44.25,173900.0,35.6371,35.7339,35.6209,35.6935,173900.0
2013-06-18 09:55:00,44.25,44.27,44.14,44.14,93700.0,35.6935,35.7097,35.6048,35.6048,93700.0
2013-06-18 10:00:00,44.14,44.22,44.12,44.19,109500.0,35.6048,35.6693,35.5887,35.6451,109500.0
2013-06-18 10:05:00,44.19,44.27,44.16,44.21,107600.0,35.6451,35.7097,35.6209,35.6613,107600.0
2013-06-18 10:10:00,44.2,44.29,44.13,44.26,106100.0,35.6532,35.7258,35.5967,35.7016,106100.0
2013-06-18 10:15:00,44.25,44.33,44.18,44.25,180400.0,35.6935,35.7581,35.6371,35.6935,180400.0
2013-06-18 10:20:00,44.25,44.36,44.1,44.34,111500.0,35.6935,35.7822,35.5725,35.7661,111500.0
2013-06-18 10:25:00,44.34,44.4,44.31,44.4,72900.0,35.7661,35.8145,35.7419,35.8145,72900.0
2013-06-18 10:30:00,44.4,44.47,44.39,44.4,86900.0,35.8145,35.871,35.8064,35.8145,86900.0
2013-06-18 10:35:00,44.41,44.46,44.37,44.38,75000.0,35.8226,35.8629,35.7903,35.7984,75000.0
2013-06-18 10:40:00,44.37,44.41,44.27,44.27,80800.0,35.7903,35.8226,35.7097,35.7097,80800.0
2013-06-18 10:45:00,44.27,44.3,44.22,44.22,70500.0,35.7097,35.7339,35.6693,35.6693,70500.0
2013-06-18 10:50:00,44.22,44.23,44.13,44.14,87900.0,35.6693,35.6774,35.5967,35.6048,87900.0
2013-06-18 10:55:00,44.13,44.17,44.1,44.14,87700.0,35.5967,35.629,35.5725,35.6048,87700.0
2013-06-18 11:00:00,44.13,44.18,44.08,44.16,60200.0,35.5967,35.6371,35.5564,35.6209,60200.0
2013-06-18 11:05:00,44.16,44.26,44.0,44.24,110400.0,35.6209,35.7016,35.4919,35.6855,110400.0
2013-06-18 11:10:00,44.23,44.3,44.19,44.26,56800.0,35.6774,35.7339,35.6451,35.7016,56800.0
2013-06-18 11:15:00,44.26,44.27,44.19,44.2,40800.0,35.7016,35.7097,35.6451,35.6532,40800.0
2013-06-18 11:20:00,44.2,44.26,44.19,44.19,58900.0,35.6532,35.7016,35.6451,35.6451,58900.0
2013-06-18 11:25:00,44.19,44.3,44.19,44.24,85200.0,35.6451,35.7339,35.6451,35.6855,85200.0
2013-06-18 11:30:00,44.25,44.34,44.24,44.27,102300.0,35.6935,35.7661,35.6855,35.7097,102300.0
2013-06-18 11:35:00,44.27,44.34,44.22,44.22,48900.0,35.7097,35.7661,35.6693,35.6693,48900.0
2013-06-18 11:40:00,44.22,44.26,44.2,44.2,50900.0,35.6693,35.7016,35.6532,35.6532,50900.0
2013-06-18 11:45:00,44.19,44.2,44.03,44.03,102000.0,35.6451,35.6532,35.5161,35.5161,102000.0
2013-06-18 11:50:00,44.04,44.15,43.98,44.08,225500.0,35.5241,35.6129,35.4757,35.5564,225500.0
2013-06-18 11:55:00,44.08,44.15,44.06,44.06,76600.0,35.5564,35.6129,35.5403,35.5403,76600.0
2013-06-18 12:00:00,44.05,44.09,44.01,44.01,59100.0,35.5322,35.5645,35.4999,35.4999,59100.0
2013-06-18 12:05:00,44.01,44.05,43.97,43.99,56700.0,35.4999,35.5322,35.4677,35.4838,56700.0
2013-06-18 12:10:00,44.0,44.01,43.96,43.99,42200.0,35.4919,35.4999,35.4596,35.4838,42200.0
2013-06-18 12:15:00,43.99,44.0,43.97,43.99,61900.0,35.4838,35.4919,35.4677,35.4838,61900.0
2013-06-18 12:20:00,43.99,44.04,43.98,44.01,38600.0,35.4838,35.5241,35.4757,35.4999,38600.0
2013-06-18 12:25:00,44.0,44.06,44.0,44.03,32100.0,35.4919,35.5403,35.4919,35.5161,32100.0
2013-06-18 12:30:00,44.04,44.1,44.04,44.06,152200.0,35.5241,35.5725,35.5241,35.5403,152200.0
2013-06-18 12:35:00,44.06,44.11,44.06,44.1,31400.0,35.5403,35.5806,35.5403,35.5725,31400.0
2013-06-18 12:40:00,44.1,44.13,44.09,44.12,70000.0,35.5725,35.5967,35.5645,35.5887,70000.0
2013-06-18 12:45:00,44.13,44.15,44.09,44.09,32300.0,35.5967,35.6129,35.5645,35.5645,32300.0
2013-06-18 12:50:00,44.09,44.15,44.09,44.15,44400.0,35.5645,35.6129,35.5645,35.6129,44400.0
2013-06-18 12:55:00,44.15,44.2,44.15,44.19,63100.0,35.6129,35.6532,35.6129,35.6451,63100.0
2013-06-18 13:00:00,44.19,44.2,44.09,44.1,43300.0,35.6451,35.6532,35.5645,35.5725,43300.0
2013-06-18 13:05:00,44.09,44.1,44.0,44.01,59700.0,35.5645,35.5725,35.4919,35.4999,59700.0
2013-06-18 13:10:00,44.01,44.05,44.0,44.02,47100.0,35.4999,35.5322,35.4919,35.508,47100.0
2013-06-18 13:15:00,44.02,44.05,43.98,44.05,33000.0,35.508,35.5322,35.4757,35.5322,33000.0
2013-06-18 13:20:00,44.05,44.06,44.0,44.04,34000.0,35.5322,35.5403,35.4919,35.5241,34000.0
2013-06-18 13:25:00,44.04,44.08,44.01,44.01,34700.0,35.5241,35.5564,35.4999,35.4999,34700.0
2013-06-18 13:30:00,44.02,44.06,43.96,44.0,136700.0,35.508,35.5403,35.4596,35.4919,136700.0
2013-06-18 13:35:00,44.01,44.07,44.01,44.06,121500.0,35.4999,35.5483,35.4999,35.5403,121500.0
2013-06-18 13:40:00,44.06,44.12,44.06,44.1,41800.0,35.5403,35.5887,35.5403,35.5725,41800.0
2013-06-18 13:45:00,44.1,44.17,44.1,44.12,47500.0,35.5725,35.629,35.5725,35.5887,47500.0
2013-06-18 13:50:00,44.13,44.2,44.12,44.17,41500.0,35.5967,35.6532,35.5887,35.629,41500.0
2013-06-18 13:55:00,44.17,44.17,44.09,44.14,65800.0,35.629,35.629,35.5645,35.6048,65800.0
2013-06-18 14:00:00,44.15,44.17,44.09,44.17,45300.0,35.6129,35.629,35.5645,35.629,45300.0
2013-06-18 14:05:00,44.18,44.22,44.15,44.17,73700.0,35.6371,35.6693,35.6129,35.629,73700.0
2013-06-18 14:10:00,44.17,44.23,44.17,44.21,29600.0,35.629,35.6774,35.629,35.6613,29600.0
2013-06-18 14:15:00,44.21,44.22,44.16,44.18,72500.0,35.6613,35.6693,35.6209,35.6371,72500.0
2013-06-18 14:20:00,44.19,44.23,44.18,44.22,86200.0,35.6451,35.6774,35.6371,35.6693,86200.0
2013-06-18 14:25:00,44.23,44.23,44.16,44.19,176100.0,35.6774,35.6774,35.6209,35.6451,176100.0
2013-06-18 14:30:00,44.18,44.19,44.17,44.18,52500.0,35.6371,35.6451,35.629,35.6371,52500.0
2013-06-18 14:35:00,44.18,44.19,44.16,44.16,73500.0,35.6371,35.6451,35.6209,35.6209,73500.0
2013-06-18 14:40:00,44.17,44.21,44.16,44.18,61800.0,35.629,35.6613,35.6209,35.6371,61800.0
2013-06-18 14:45:00,44.18,44.26,44.16,44.24,83700.0,35.6371,35.7016,35.6209,35.6855,83700.0
2013-06-18 14:50:00,44.23,44.27,44.23,44.26,68400.0,35.6774,35.7097,35.6774,35.7016,68400.0
2013-06-18 14:55:00,44.26,44.3,44.24,44.3,80400.0,35.7016,35.7339,35.6855,35.7339,80400.0
2013-06-18 15:00:00,44.29,44.33,44.27,44.27,79200.0,35.7258,35.7581,35.7097,35.7097,79200.0
2013-06-18 15:05:00,44.28,44.3,44.25,44.3,95100.0,35.7177,35.7339,35.6935,35.7339,95100.0
2013-06-18 15:10:00,44.3,44.32,44.24,44.32,114500.0,35.7339,35.75,35.6855,35.75,114500.0
2013-06-18 15:15:00,44.32,44.34,44.29,44.3,232200.0,35.75,35.7661,35.7258,35.7339,232200.0
2013-06-18 15:20:00,44.3,44.32,44.3,44.3,70800.0,35.7339,35.75,35.7339,35.7339,70800.0
2013-06-18 15:25:00,44.3,44.31,44.19,44.23,232400.0,35.7339,35.7419,35.6451,35.6774,232400.0
2013-06-18 15:30:00,44.23,44.24,44.16,44.17,143500.0,35.6774,35.6855,35.6209,35.629,143500.0
2013-06-18 15:35:00,44.17,44.21,44.14,44.15,170400.0,35.629,35.6613,35.6048,35.6129,170400.0
2013-06-18 15:40:00,44.14,44.19,44.11,44.11,161300.0,35.6048,35.6451,35.5806,35.5806,161300.0
2013-06-18 15:45:00,44.1,44.12,44.01,44.02,259600.0,35.5725,35.5887,35.4999,35.508,259600.0
2013-06-18 15:50:00,44.02,44.03,43.97,43.99,279100.0,35.508,35.5161,35.4677,35.4838,279100.0
2013-06-18 15:55:00,43.99,44.08,43.96,44.08,445200.0,35.4838,35.5564,35.4596,35.5564,445200.0
2013-06-19 09:30:00,43.99,44.27,43.99,44.14,189100.0,35.4838,35.7097,35.4838,35.6048,189100.0
2013-06-19 09:35:00,44.14,44.35,44.13,44.25,88000.0,35.6048,35.7742,35.5967,35.6935,88000.0
2013-06-19 09:40:00,44.25,44.25,44.1,44.15,98100.0,35.6935,35.6935,35.5725,35.6129,98100.0
2013-06-19 09:45:00,44.16,44.16,43.98,43.99,102200.0,35.6209,35.6209,35.4757,35.4838,102200.0
2013-06-19 09:50:00,43.98,44.0,43.81,43.83,117000.0,35.4757,35.4919,35.3386,35.3547,117000.0
2013-06-19 09:55:00,43.83,43.89,43.83,43.87,65500.0,35.3547,35.4031,35.3547,35.387,65500.0
2013-06-19 10:00:00,43.86,43.95,43.75,43.91,154000.0,35.3789,35.4515,35.2902,35.4193,154000.0
2013-06-19 10:05:00,43.91,44.02,43.89,43.98,71500.0,35.4193,35.508,35.4031,35.4757,71500.0
2013-06-19 10:10:00,43.97,44.07,43.97,44.04,72700.0,35.4677,35.5483,35.4677,35.5241,72700.0
2013-06-19 10:15:00,44.03,44.1,44.01,44.1,74600.0,35.5161,35.5725,35.4999,35.5725,74600.0
2013-06-19 10:20:00,44.09,44.11,44.03,44.09,70800.0,35.5645,35.5806,35.5161,35.5645,70800.0
2013-06-19 10:25:00,44.09,44.12,44.04,44.04,41800.0,35.5645,35.5887,35.5241,35.5241,41800.0
2013-06-19 10:30:00,44.03,44.2,44.01,44.19,63900.0,35.5161,35.6532,35.4999,35.6451,63900.0
2013-06-19 10:35:00,44.19,44.22,44.16,44.16,69700.0,35.6451,35.6693,35.6209,35.6209,69700.0
2013-06-19 10:40:00,44.16,44.16,44.03,44.05,149000.0,35.6209,35.6209,35.5161,35.5322,149000.0
2013-06-19 10:45:00,44.04,44.06,43.89,43.91,56600.0,35.5241,35.5403,35.4031,35.4193,56600.0
2013-06-19 10:50:00,43.92,43.94,43.86,43.89,51700.0,35.4273,35.4435,35.3789,35.4031,51700.0
2013-06-19 10:55:00,43.9,43.91,43.83,43.87,53800.0,35.4112,35.4193,35.3547,35.387,53800.0
2013-06-19 11:00:00,43.89,43.9,43.8,43.82,56700.0,35.4031,35.4112,35.3305,35.3467,56700.0
2013-06-19 11:05:00,43.82,43.83,43.69,43.7,91200.0,35.3467,35.3547,35.2418,35.2499,91200.0
2013-06-19 11:10:00,43.69,43.75,43.6,43.64,488200.0,35.2418,35.2902,35.1692,35.2015,488200.0
2013-06-19 11:15:00,43.64,43.68,43.58,43.61,196600.0,35.2015,35.2337,35.1531,35.1773,196600.0
2013-06-19 11:20:00,43.6,43.61,43.49,43.51,156400.0,35.1692,35.1773,35.0805,35.0966,156400.0
2013-06-19 11:25:00,43.51,43.53,43.42,43.52,151800.0,35.0966,35.1127,35.024,35.1047,151800.0
2013-06-19 11:30:00,43.51,43.59,43.5,43.57,180800.0,35.0966,35.1611,35.0885,35.145,180800.0
2013-06-19 11:35:00,43.57,43.59,43.39,43.41,147300.0,35.145,35.1611,34.9998,35.0159,147300.0
2013-06-19 11:40:00,43.4,43.45,43.36,43.45,66900.0,35.0079,35.0482,34.9756,35.0482,66900.0
2013-06-19 11:45:00,43.45,43.53,43.45,43.52,75400.0,35.0482,35.1127,35.0482,35.1047,75400.0
2013-06-19 11:50:00,43.51,43.53,43.49,43.5,52500.0,35.0966,35.1127,35.0805,35.0885,52500.0
2013-06-19 11:55:00,43.5,43.52,43.49,43.49,73200.0,35.0885,35.1047,35.0805,35.0805,73200.0
2013-06-19 12:00:00,43.49,43.5,43.4,43.41,52800.0,35.0805,35.0885,35.0079,35.0159,52800.0
2013-06-19 12:05:00,43.41,43.42,43.35,43.35,45800.0,35.0159,35.024,34.9676,34.9676,45800.0
2013-06-19 12:10:00,43.36,43.43,43.35,43.43,48600.0,34.9756,35.0321,34.9676,35.0321,48600.0
2013-06-19 12:15:00,43.44,43.44,43.38,43.38,43700.0,35.0401,35.0401,34.9917,34.9917,43700.0
2013-06-19 12:20:00,43.38,43.43,43.34,43.43,79900.0,34.9917,35.0321,34.9595,35.0321,79900.0
2013-06-19 12:25:00,43.43,43.54,43.43,43.51,55500.0,35.0321,35.1208,35.0321,35.0966,55500.0
2013-06-19 12:30:00,43.51,43.56,43.5,43.56,37600.0,35.0966,35.1369,35.0885,35.1369,37600.0
2013-06-19 12:35:00,43.56,43.56,43.51,43.54,43900.0,35.1369,35.1369,35.0966,35.1208,43900.0
2013-06-19 12:40:00,43.55,43.62,43.55,43.6,78200.0,35.1289,35.1853,35.1289,35.1692,78200.0
2013-06-19 12:45:00,43.6,43.6,43.52,43.52,43000.0,35.1692,35.1692,35.1047,35.1047,43000.0
2013-06-19 12:50:00,43.52,43.52,43.45,43.5,62300.0,35.1047,35.1047,35.0482,35.0885,62300.0
2013-06-19 12:55:00,43.5,43.5,43.46,43.48,45200.0,35.0885,35.0885,35.0563,35.0724,45200.0
2013-06-19 13:00:00,43.48,43.5,43.45,43.46,42100.0,35.0724,35.0885,35.0482,35.0563,42100.0
2013-06-19 13:05:00,43.47,43.5,43.45,43.48,35500.0,35.0643,35.0885,35.0482,35.0724,35500.0
2013-06-19 13:10:00,43.48,43.51,43.47,43.48,28800.0,35.0724,35.0966,35.0643,35.0724,28800.0
2013-06-19 13:15:00,43.47,43.5,43.45,43.47,31600.0,35.0643,35.0885,35.0482,35.0643,31600.0
2013-06-19 13:20:00,43.47,43.51,43.46,43.47,28600.0,35.0643,35.0966,35.0563,35.0643,28600.0
2013-06-19 13:25:00,43.47,43.47,43.42,43.43,26500.0,35.0643,35.0643,35.024,35.0321,26500.0
2013-06-19 13:30:00,43.44,43.49,43.43,43.47,43000.0,35.0401,35.0805,35.0321,35.0643,43000.0
2013-06-19 13:35:00,43.47,43.52,43.47,43.5,56200.0,35.0643,35.1047,35.0643,35.0885,56200.0
2013-06-19 13:40:00,43.5,43.59,43.49,43.59,41100.0,35.0885,35.1611,35.0805,35.1611,41100.0
2013-06-19 13:45:00,43.59,43.6,43.54,43.6,40700.0,35.1611,35.1692,35.1208,35.1692,40700.0
2013-06-19 13:50:00,43.59,43.63,43.59,43.63,61600.0,35.1611,35.1934,35.1611,35.1934,61600.0
2013-06-19 13:55:00,43.63,43.71,43.63,43.71,55300.0,35.1934,35.2579,35.1934,35.2579,55300.0
2013-06-19 14:00:00,43.71,43.73,43.34,43.35,141200.0,35.2579,35.2741,34.9595,34.9676,141200.0
2013-06-19 14:05:00,43.36,43.51,43.29,43.49,167100.0,34.9756,35.0966,34.9192,35.0805,167100.0
2013-06-19 14:10:00,43.47,43.72,43.41,43.65,224300.0,35.0643,35.266,35.0159,35.2095,224300.0
2013-06-19 14:15:00,43.65,43.72,43.56,43.56,147400.0,35.2095,35.266,35.1369,35.1369,147400.0
2013-06-19 14:20:00,43.56,43.59,43.44,43.46,100000.0,35.1369,35.1611,35.0401,35.0563,100000.0
2013-06-19 14:25:00,43.47,43.59,43.44,43.55,108500.0,35.0643,35.1611,35.0401,35.1289,108500.0
2013-06-19 14:30:00,43.55,43.58,43.38,43.41,210300.0,35.1289,35.1531,34.9917,35.0159,210300.0
2013-06-19 14:35:00,43.42,43.69,43.39,43.62,307500.0,35.024,35.2418,34.9998,35.1853,307500.0
2013-06-19 14:40:00,43.6,43.7,43.5,43.6,206300.0,35.1692,35.2499,35.0885,35.1692,206300.0
2013-06-19 14:45:00,43.61,43.61,43.36,43.48,182700.0,35.1773,35.1773,34.9756,35.0724,182700.0
2013-06-19 14:50:00,43.47,43.48,43.33,43.33,179700.0,35.0643,35.0724,34.9514,34.9514,179700.0
2013-06-19 14:55:00,43.32,43.34,43.11,43.16,250100.0,34.9434,34.9595,34.774,34.8143,250100.0
2013-06-19 15:00:00,43.17,43.34,43.09,43.25,148900.0,34.8224,34.9595,34.7578,34.8869,148900.0
2013-06-19 15:05:00,43.26,43.27,43.15,43.18,132200.0,34.895,34.903,34.8062,34.8304,132200.0
2013-06-19 15:10:00,43.18,43.34,43.17,43.34,219200.0,34.8304,34.9595,34.8224,34.9595,219200.0
2013-06-19 15:15:00,43.31,43.4,43.21,43.21,120400.0,34.9353,35.0079,34.8546,34.8546,120400.0
2013-06-19 15:20:00,43.22,43.35,43.21,43.34,93500.0,34.8627,34.9676,34.8546,34.9595,93500.0
2013-06-19 15:25:00,43.34,43.48,43.34,43.44,93000.0,34.9595,35.0724,34.9595,35.0401,93000.0
2013-06-19 15:30:00,43.45,43.46,43.31,43.32,161600.0,35.0482,35.0563,34.9353,34.9434,161600.0
2013-06-19 15:35:00,43.31,43.41,43.28,43.34,168500.0,34.9353,35.0159,34.9111,34.9595,168500.0
2013-06-19 15:40:00,43.35,43.38,43.25,43.25,121500.0,34.9676,34.9917,34.8869,34.8869,121500.0
2013-06-19 15:45:00,43.26,43.28,43.08,43.21,199400.0,34.895,34.9111,34.7498,34.8546,199400.0
2013-06-19 15:50:00,43.21,43.25,43.08,43.25,298100.0,34.8546,34.8869,34.7498,34.8869,298100.0
2013-06-19 15:55:00,43.24,43.25,43.05,43.06,531600.0,34.8788,34.8869,34.7256,34.7336,531600.0
2013-06-20 09:30:00,42.46,42.57,42.27,42.5,306500.0,34.2496,34.3384,34.0964,34.2819,306500.0
2013-06-20 09:35:00,42.53,42.59,42.16,42.2,281300.0,34.3061,34.3545,34.0077,34.0399,281300.0
2013-06-20 09:40:00,42.18,42.28,42.09,42.23,234900.0,34.0238,34.1045,33.9512,34.0641,234900.0
2013-06-20 09:45:00,42.22,42.45,42.21,42.38,205100.0,34.0561,34.2416,34.048,34.1851,205100.0
2013-06-20 09:50:00,42.39,42.52,42.38,42.42,179800.0,34.1932,34.298,34.1851,34.2174,179800.0
2013-06-20 09:55:00,42.42,42.46,42.21,42.21,311500.0,34.2174,34.2496,34.048,34.048,311500.0
2013-06-20 10:00:00,42.21,42.36,42.12,42.21,217000.0,34.048,34.169,33.9754,34.048,217000.0
2013-06-20 10:05:00,42.22,42.32,42.21,42.25,124100.0,34.0561,34.1367,34.048,34.0803,124100.0
2013-06-20 10:10:00,42.26,42.29,42.13,42.25,125200.0,34.0883,34.1125,33.9835,34.0803,125200.0
2013-06-20 10:15:00,42.24,42.27,42.05,42.13,182600.0,34.0722,34.0964,33.9189,33.9835,182600.0
2013-06-20 10:20:00,42.13,42.17,42.09,42.13,119200.0,33.9835,34.0157,33.9512,33.9835,119200.0
2013-06-20 10:25:00,42.13,42.15,42.06,42.13,187300.0,33.9835,33.9996,33.927,33.9835,187300.0
2013-06-20 10:30:00,42.13,42.13,42.04,42.05,133600.0,33.9835,33.9835,33.9109,33.9189,133600.0
2013-06-20 10:35:00,42.06,42.14,42.01,42.12,144100.0,33.927,33.9915,33.8867,33.9754,144100.0
2013-06-20 10:40:00,42.11,42.24,42.09,42.19,173800.0,33.9673,34.0722,33.9512,34.0319,173800.0
2013-06-20 10:45:00,42.2,42.2,42.12,42.2,149600.0,34.0399,34.0399,33.9754,34.0399,149600.0
2013-06-20 10:50:00,42.2,42.31,42.2,42.25,120900.0,34.0399,34.1287,34.0399,34.0803,120900.0
2013-06-20 10:55:00,42.25,42.3,42.2,42.27,61700.0,34.0803,34.1206,34.0399,34.0964,61700.0
2013-06-20 11:00:00,42.26,42.3,42.2,42.2,113000.0,34.0883,34.1206,34.0399,34.0399,113000.0
2013-06-20 11:05:00,42.2,42.24,42.11,42.11,99700.0,34.0399,34.0722,33.9673,33.9673,99700.0
2013-06-20 11:10:00,42.1,42.21,42.1,42.19,103700.0,33.9593,34.048,33.9593,34.0319,103700.0
2013-06-20 11:15:00,42.19,42.19,42.06,42.14,71100.0,34.0319,34.0319,33.927,33.9915,71100.0
2013-06-20 11:20:00,42.13,42.26,42.13,42.2,104000.0,33.9835,34.0883,33.9835,34.0399,104000.0
2013-06-20 11:25:00,42.2,42.23,42.17,42.2,102800.0,34.0399,34.0641,34.0157,34.0399,102800.0
2013-06-20 11:30:00,42.2,42.27,42.15,42.19,140400.0,34.0399,34.0964,33.9996,34.0319,140400.0
2013-06-20 11:35:00,42.18,42.31,42.17,42.3,43300.0,34.0238,34.1287,34.0157,34.1206,43300.0
2013-06-20 11:40:00,42.32,42.37,42.26,42.29,48900.0,34.1367,34.177,34.0883,34.1125,48900.0
2013-06-20 11:45:00,42.29,42.33,42.23,42.31,58200.0,34.1125,34.1448,34.0641,34.1287,58200.0
2013-06-20 11:50:00,42.31,42.42,42.31,42.4,66100.0,34.1287,34.2174,34.1287,34.2012,66100.0
2013-06-20 11:55:00,42.41,42.45,42.34,42.36,56200.0,34.2093,34.2416,34.1529,34.169,56200.0
2013-06-20 12:00:00,42.36,42.4,42.33,42.33,52700.0,34.169,34.2012,34.1448,34.1448,52700.0
2013-06-20 12:05:00,42.33,42.35,42.27,42.34,27200.0,34.1448,34.1609,34.0964,34.1529,27200.0
2013-06-20 12:10:00,42.34,42.4,42.33,42.36,118800.0,34.1529,34.2012,34.1448,34.169,118800.0
2013-06-20 12:15:00,42.37,42.37,42.31,42.35,55600.0,34.177,34.177,34.1287,34.1609,55600.0
2013-06-20 12:20:00,42.35,42.4,42.31,42.4,59200.0,34.1609,34.2012,34.1287,34.2012,59200.0
2013-06-20 12:25:00,42.4,42.44,42.29,42.3,63400.0,34.2012,34.2335,34.1125,34.1206,63400.0
2013-06-20 12:30:00,42.29,42.48,42.29,42.35,85400.0,34.1125,34.2658,34.1125,34.1609,85400.0
2013-06-20 12:35:00,42.35,42.37,42.27,42.3,34900.0,34.1609,34.177,34.0964,34.1206,34900.0
2013-06-20 12:40:00,42.29,42.34,42.27,42.34,21800.0,34.1125,34.1529,34.0964,34.1529,21800.0
2013-06-20 12:45:00,42.35,42.39,42.33,42.39,47800.0,34.1609,34.1932,34.1448,34.1932,47800.0
2013-06-20 12:50:00,42.39,42.41,42.37,42.38,94800.0,34.1932,34.2093,34.177,34.1851,94800.0
2013-06-20 12:55:00,42.38,42.44,42.38,42.39,58300.0,34.1851,34.2335,34.1851,34.1932,58300.0
2013-06-20 13:00:00,42.39,42.43,42.37,42.43,66900.0,34.1932,34.2254,34.177,34.2254,66900.0
2013-06-20 13:05:00,42.41,42.48,42.4,42.46,46800.0,34.2093,34.2658,34.2012,34.2496,46800.0
2013-06-20 13:10:00,42.46,42.49,42.44,42.44,36100.0,34.2496,34.2738,34.2335,34.2335,36100.0
2013-06-20 13:15:00,42.45,42.47,42.29,42.32,73900.0,34.2416,34.2577,34.1125,34.1367,73900.0
2013-06-20 13:20:00,42.33,42.36,42.3,42.34,33900.0,34.1448,34.169,34.1206,34.1529,33900.0
2013-06-20 13:25:00,42.34,42.34,42.27,42.3,42300.0,34.1529,34.1529,34.0964,34.1206,42300.0
2013-06-20 13:30:00,42.3,42.38,42.29,42.38,84500.0,34.1206,34.1851,34.1125,34.1851,84500.0
2013-06-20 13:35:00,42.38,42.39,42.26,42.3,52400.0,34.1851,34.1932,34.0883,34.1206,52400.0
2013-06-20 13:40:00,42.29,42.38,42.27,42.36,37900.0,34.1125,34.1851,34.0964,34.169,37900.0
2013-06-20 13:45:00,42.38,42.44,42.3,42.39,69200.0,34.1851,34.2335,34.1206,34.1932,69200.0
2013-06-20 13:50:00,42.39,42.39,42.3,42.37,59700.0,34.1932,34.1932,34.1206,34.177,59700.0
2013-06-20 13:55:00,42.36,42.43,42.3,42.41,94800.0,34.169,34.2254,34.1206,34.2093,94800.0
2013-06-20 14:00:00,42.41,42.48,42.32,42.43,74400.0,34.2093,34.2658,34.1367,34.2254,74400.0
2013-06-20 14:05:00,42.43,42.43,42.33,42.35,67700.0,34.2254,34.2254,34.1448,34.1609,67700.0
2013-06-20 14:10:00,42.34,42.36,42.25,42.28,62300.0,34.1529,34.169,34.0803,34.1045,62300.0
2013-06-20 14:15:00,42.29,42.38,42.28,42.32,146700.0,34.1125,34.1851,34.1045,34.1367,146700.0
2013-06-20 14:20:00,42.32,42.33,42.21,42.23,169000.0,34.1367,34.1448,34.048,34.0641,169000.0
2013-06-20 14:25:00,42.23,42.31,42.09,42.1,174000.0,34.0641,34.1287,33.9512,33.9593,174000.0
2013-06-20 14:30:00,42.11,42.13,42.03,42.04,159500.0,33.9673,33.9835,33.9028,33.9109,159500.0
2013-06-20 14:35:00,42.04,42.07,42.0,42.01,155100.0,33.9109,33.9351,33.8786,33.8867,155100.0
2013-06-20 14:40:00,42.01,42.08,42.01,42.05,82900.0,33.8867,33.9431,33.8867,33.9189,82900.0
2013-06-20 14:45:00,42.04,42.05,42.0,42.01,49700.0,33.9109,33.9189,33.8786,33.8867,49700.0
2013-06-20 14:50:00,42.01,42.01,41.9,41.9,116900.0,33.8867,33.8867,33.7979,33.7979,116900.0
2013-06-20 14:55:00,41.91,41.94,41.8,41.8,135800.0,33.806,33.8302,33.7173,33.7173,135800.0
2013-06-20 15:00:00,41.81,41.97,41.8,41.89,317400.0,33.7253,33.8544,33.7173,33.7899,317400.0
2013-06-20 15:05:00,41.88,42.03,41.88,42.01,126700.0,33.7818,33.9028,33.7818,33.8867,126700.0
2013-06-20 15:10:00,42.02,42.02,41.86,41.88,180100.0,33.8947,33.8947,33.7657,33.7818,180100.0
2013-06-20 15:15:00,41.88,41.92,41.82,41.82,202700.0,33.7818,33.8141,33.7334,33.7334,202700.0
2013-06-20 15:20:00,41.82,41.86,41.76,41.8,162600.0,33.7334,33.7657,33.685,33.7173,162600.0
2013-06-20 15:25:00,41.8,41.81,41.72,41.76,210100.0,33.7173,33.7253,33.6527,33.685,210100.0
2013-06-20 15:30:00,41.77,41.82,41.68,41.7,237700.0,33.6931,33.7334,33.6205,33.6366,237700.0
2013-06-20 15:35:00,41.69,41.79,41.68,41.71,268600.0,33.6285,33.7092,33.6205,33.6447,268600.0
2013-06-20 15:40:00,41.71,41.73,41.63,41.68,397100.0,33.6447,33.6608,33.5801,33.6205,397100.0
2013-06-20 15:45:00,41.68,41.77,41.62,41.73,293100.0,33.6205,33.6931,33.5721,33.6608,293100.0
2013-06-20 15:50:00,41.74,41.84,41.72,41.8,327600.0,33.6689,33.7495,33.6527,33.7173,327600.0
2013-06-20 15:55:00,41.8,41.95,41.8,41.8,532300.0,33.7173,33.8383,33.7173,33.7173,532300.0
2013-06-21 09:30:00,42.1,42.23,41.99,42.03,1255200.0,33.9593,34.0641,33.8705,33.9028,1255200.0
2013-06-21 09:35:00,42.01,42.05,41.83,41.92,97700.0,33.8867,33.9189,33.7415,33.8141,97700.0
2013-06-21 09:40:00,41.9,41.99,41.77,41.79,174000.0,33.7979,33.8705,33.6931,33.7092,174000.0
2013-06-21 09:45:00,41.79,41.92,41.72,41.83,145600.0,33.7092,33.8141,33.6527,33.7415,145600.0
2013-06-21 09:50:00,41.82,42.05,41.78,42.04,194900.0,33.7334,33.9189,33.7011,33.9109,194900.0
2013-06-21 09:55:00,42.03,42.1,41.97,41.99,161100.0,33.9028,33.9593,33.8544,33.8705,161100.0
2013-06-21 10:00:00,41.98,42.11,41.98,42.0,107300.0,33.8625,33.9673,33.8625,33.8786,107300.0
2013-06-21 10:05:00,42.01,42.03,41.95,42.01,99300.0,33.8867,33.9028,33.8383,33.8867,99300.0
2013-06-21 10:10:00,42.0,42.0,41.83,41.89,56900.0,33.8786,33.8786,33.7415,33.7899,56900.0
2013-06-21 10:15:00,41.88,41.92,41.77,41.77,80500.0,33.7818,33.8141,33.6931,33.6931,80500.0
2013-06-21 10:20:00,41.77,41.8,41.7,41.79,123600.0,33.6931,33.7173,33.6366,33.7092,123600.0
2013-06-21 10:25:00,41.79,41.79,41.68,41.74,75300.0,33.7092,33.7092,33.6205,33.6689,75300.0
2013-06-21 10:30:00,41.74,41.76,41.58,41.58,141900.0,33.6689,33.685,33.5398,33.5398,141900.0
2013-06-21 10:35:00,41.58,41.61,41.48,41.5,160600.0,33.5398,33.564,33.4591,33.4753,160600.0
2013-06-21 10:40:00,41.5,41.57,41.4,41.54,114600.0,33.4753,33.5317,33.3946,33.5075,114600.0
2013-06-21 10:45:00,41.53,41.61,41.44,41.51,111900.0,33.4995,33.564,33.4269,33.4833,111900.0
2013-06-21 10:50:00,41.51,41.55,41.45,41.5,150100.0,33.4833,33.5156,33.4349,33.4753,150100.0
2013-06-21 10:55:00,41.5,41.57,41.47,41.56,89600.0,33.4753,33.5317,33.4511,33.5237,89600.0
2013-06-21 11:00:00,41.56,41.62,41.48,41.51,104800.0,33.5237,33.5721,33.4591,33.4833,104800.0
2013-06-21 11:05:00,41.51,41.66,41.48,41.64,99400.0,33.4833,33.6043,33.4591,33.5882,99400.0
2013-06-21 11:10:00,41.63,41.64,41.53,41.54,87300.0,33.5801,33.5882,33.4995,33.5075,87300.0
2013-06-21 11:15:00,41.54,41.66,41.53,41.65,54700.0,33.5075,33.6043,33.4995,33.5963,54700.0
2013-06-21 11:20:00,41.65,41.65,41.43,41.48,83900.0,33.5963,33.5963,33.4188,33.4591,83900.0
2013-06-21 11:25:00,41.48,41.48,41.27,41.29,156000.0,33.4591,33.4591,33.2898,33.3059,156000.0
2013-06-21 11:30:00,41.29,41.33,41.19,41.27,111700.0,33.3059,33.3382,33.2252,33.2898,111700.0
2013-06-21 11:35:00,41.27,41.42,41.27,41.3,117800.0,33.2898,33.4107,33.2898,33.314,117800.0
2013-06-21 11:40:00,41.31,41.41,41.27,41.36,73500.0,33.322,33.4027,33.2898,33.3623,73500.0
2013-06-21 11:45:00,41.36,41.44,41.31,41.39,72300.0,33.3623,33.4269,33.322,33.3865,72300.0
2013-06-21 11:50:00,41.39,41.4,41.3,41.34,33700.0,33.3865,33.3946,33.314,33.3462,33700.0
2013-06-21 11:55:00,41.34,41.47,41.33,41.39,62900.0,33.3462,33.4511,33.3382,33.3865,62900.0
2013-06-21 12:00:00,41.39,41.56,41.39,41.56,45000.0,33.3865,33.5237,33.3865,33.5237,45000.0
2013-06-21 12:05:00,41.57,41.63,41.52,41.53,64800.0,33.5317,33.5801,33.4914,33.4995,64800.0
2013-06-21 12:10:00,41.52,41.67,41.49,41.56,73000.0,33.4914,33.6124,33.4672,33.5237,73000.0
2013-06-21 12:15:00,41.57,41.59,41.45,41.56,81900.0,33.5317,33.5479,33.4349,33.5237,81900.0
2013-06-21 12:20:00,41.55,41.56,41.42,41.45,52400.0,33.5156,33.5237,33.4107,33.4349,52400.0
2013-06-21 12:25:00,41.47,41.55,41.46,41.55,66100.0,33.4511,33.5156,33.443,33.5156,66100.0
2013-06-21 12:30:00,41.55,41.63,41.53,41.54,89600.0,33.5156,33.5801,33.4995,33.5075,89600.0
2013-06-21 12:35:00,41.54,41.65,41.53,41.59,39800.0,33.5075,33.5963,33.4995,33.5479,39800.0
2013-06-21 12:40:00,41.59,41.73,41.54,41.68,71500.0,33.5479,33.6608,33.5075,33.6205,71500.0
2013-06-21 12:45:00,41.69,41.86,41.66,41.8,91200.0,33.6285,33.7657,33.6043,33.7173,91200.0
2013-06-21 12:50:00,41.8,41.8,41.66,41.71,48800.0,33.7173,33.7173,33.6043,33.6447,48800.0
2013-06-21 12:55:00,41.7,41.93,41.66,41.9,86100.0,33.6366,33.8221,33.6043,33.7979,86100.0
2013-06-21 13:00:00,41.9,41.91,41.68,41.73,60600.0,33.7979,33.806,33.6205,33.6608,60600.0
2013-06-21 13:05:00,41.74,41.8,41.67,41.79,73400.0,33.6689,33.7173,33.6124,33.7092,73400.0
2013-06-21 13:10:00,41.8,41.9,41.77,41.83,64600.0,33.7173,33.7979,33.6931,33.7415,64600.0
2013-06-21 13:15:00,41.85,41.94,41.83,41.85,77700.0,33.7576,33.8302,33.7415,33.7576,77700.0
2013-06-21 13:20:00,41.85,41.85,41.73,41.73,32400.0,33.7576,33.7576,33.6608,33.6608,32400.0
2013-06-21 13:25:00,41.74,41.84,41.73,41.8,45900.0,33.6689,33.7495,33.6608,33.7173,45900.0
2013-06-21 13:30:00,41.8,41.87,41.76,41.84,52700.0,33.7173,33.7737,33.685,33.7495,52700.0
2013-06-21 13:35:00,41.84,41.86,41.76,41.83,33700.0,33.7495,33.7657,33.685,33.7415,33700.0
2013-06-21 13:40:00,41.84,41.87,41.76,41.83,40700.0,33.7495,33.7737,33.685,33.7415,40700.0
2013-06-21 13:45:00,41.82,41.86,41.78,41.8,74800.0,33.7334,33.7657,33.7011,33.7173,74800.0
2013-06-21 13:50:00,41.8,41.84,41.79,41.81,114700.0,33.7173,33.7495,33.7092,33.7253,114700.0
2013-06-21 13:55:00,41.82,41.84,41.79,41.84,127900.0,33.7334,33.7495,33.7092,33.7495,127900.0
2013-06-21 14:00:00,41.84,41.91,41.81,41.84,64100.0,33.7495,33.806,33.7253,33.7495,64100.0
2013-06-21 14:05:00,41.83,41.84,41.79,41.82,65700.0,33.7415,33.7495,33.7092,33.7334,65700.0
2013-06-21 14:10:00,41.82,41.94,41.82,41.93,49700.0,33.7334,33.8302,33.7334,33.8221,49700.0
2013-06-21 14:15:00,41.93,41.98,41.88,41.97,66700.0,33.8221,33.8625,33.7818,33.8544,66700.0
2013-06-21 14:20:00,41.96,41.97,41.89,41.91,53500.0,33.8463,33.8544,33.7899,33.806,53500.0
2013-06-21 14:25:00,41.91,42.0,41.88,41.97,55200.0,33.806,33.8786,33.7818,33.8544,55200.0
2013-06-21 14:30:00,41.97,41.99,41.9,41.95,71200.0,33.8544,33.8705,33.7979,33.8383,71200.0
2013-06-21 14:35:00,41.93,42.0,41.89,41.94,87400.0,33.8221,33.8786,33.7899,33.8302,87400.0
2013-06-21 14:40:00,41.94,41.95,41.81,41.85,116700.0,33.8302,33.8383,33.7253,33.7576,116700.0
2013-06-21 14:45:00,41.85,41.96,41.84,41.91,76100.0,33.7576,33.8463,33.7495,33.806,76100.0
2013-06-21 14:50:00,41.91,41.97,41.87,41.95,68300.0,33.806,33.8544,33.7737,33.8383,68300.0
2013-06-21 14:55:00,41.94,42.0,41.85,42.0,93300.0,33.8302,33.8786,33.7576,33.8786,93300.0
2013-06-21 15:00:00,41.99,42.04,41.93,41.99,95500.0,33.8705,33.9109,33.8221,33.8705,95500.0
2013-06-21 15:05:00,41.99,42.18,41.97,42.16,174700.0,33.8705,34.0238,33.8544,34.0077,174700.0
2013-06-21 15:10:00,42.16,42.25,42.14,42.15,90400.0,34.0077,34.0803,33.9915,33.9996,90400.0
2013-06-21 15:15:00,42.16,42.22,41.99,41.99,111100.0,34.0077,34.0561,33.8705,33.8705,111100.0
2013-06-21 15:20:00,41.98,42.09,41.96,42.06,121300.0,33.8625,33.9512,33.8463,33.927,121300.0
2013-06-21 15:25:00,42.07,42.11,42.02,42.08,102000.0,33.9351,33.9673,33.8947,33.9431,102000.0
2013-06-21 15:30:00,42.09,42.09,41.89,41.9,145200.0,33.9512,33.9512,33.7899,33.7979,145200.0
2013-06-21 15:35:00,41.9,41.98,41.87,41.88,121400.0,33.7979,33.8625,33.7737,33.7818,121400.0
2013-06-21 15:40:00,41.88,41.9,41.78,41.8,175700.0,33.7818,33.7979,33.7011,33.7173,175700.0
2013-06-21 15:45:00,41.8,41.83,41.71,41.8,242200.0,33.7173,33.7415,33.6447,33.7173,242200.0
2013-06-21 15:50:00,41.8,41.81,41.67,41.74,184800.0,33.7173,33.7253,33.6124,33.6689,184800.0
2013-06-21 15:55:00,41.75,41.79,41.65,41.78,627800.0,33.6769,33.7092,33.5963,33.7011,627800.0
2013-06-24 09:30:00,41.21,41.25,40.7,40.84,244800.0,33.2414,33.2736,32.83,32.9429,244800.0
2013-06-24 09:35:00,40.82,40.86,40.59,40.64,178900.0,32.9268,32.959,32.7412,32.7816,178900.0
2013-06-24 09:40:00,40.64,40.64,40.46,40.47,244400.0,32.7816,32.7816,32.6364,32.6444,244400.0
2013-06-24 09:45:00,40.47,40.54,40.31,40.48,392100.0,32.6444,32.7009,32.5154,32.6525,392100.0
2013-06-24 09:50:00,40.49,40.52,40.3,40.38,176000.0,32.6606,32.6848,32.5073,32.5718,176000.0
2013-06-24 09:55:00,40.38,40.51,40.35,40.45,117500.0,32.5718,32.6767,32.5477,32.6283,117500.0
2013-06-24 10:00:00,40.42,40.44,40.28,40.43,212000.0,32.6041,32.6202,32.4912,32.6122,212000.0
2013-06-24 10:05:00,40.42,40.42,40.29,40.41,145900.0,32.6041,32.6041,32.4993,32.596,145900.0
2013-06-24 10:10:00,40.41,40.41,40.29,40.37,163800.0,32.596,32.596,32.4993,32.5638,163800.0
2013-06-24 10:15:00,40.37,40.52,40.36,40.5,260400.0,32.5638,32.6848,32.5557,32.6686,260400.0
2013-06-24 10:20:00,40.5,40.53,40.4,40.5,269700.0,32.6686,32.6928,32.588,32.6686,269700.0
2013-06-24 10:25:00,40.5,40.52,40.38,40.4,199600.0,32.6686,32.6848,32.5718,32.588,199600.0
2013-06-24 10:30:00,40.4,40.41,40.2,40.23,241600.0,32.588,32.596,32.4267,32.4509,241600.0
2013-06-24 10:35:00,40.23,40.49,40.23,40.45,168900.0,32.4509,32.6606,32.4509,32.6283,168900.0
2013-06-24 10:40:00,40.45,40.48,40.38,40.46,188800.0,32.6283,32.6525,32.5718,32.6364,188800.0
2013-06-24 10:45:00,40.46,40.46,40.33,40.4,105500.0,32.6364,32.6364,32.5315,32.588,105500.0
2013-06-24 10:50:00,40.4,40.42,40.29,40.34,134700.0,32.588,32.6041,32.4993,32.5396,134700.0
2013-06-24 10:55:00,40.33,40.53,40.33,40.41,149600.0,32.5315,32.6928,32.5315,32.596,149600.0
2013-06-24 11:00:00,40.41,40.56,40.41,40.54,90100.0,32.596,32.717,32.596,32.7009,90100.0
2013-06-24 11:05:00,40.53,40.56,40.47,40.56,60300.0,32.6928,32.717,32.6444,32.717,60300.0
2013-06-24 11:10:00,40.55,40.58,40.39,40.41,90700.0,32.709,32.7332,32.5799,32.596,90700.0
2013-06-24 11:15:00,40.42,40.48,40.39,40.45,93700.0,32.6041,32.6525,32.5799,32.6283,93700.0
2013-06-24 11:20:00,40.44,40.45,40.32,40.37,108300.0,32.6202,32.6283,32.5235,32.5638,108300.0
2013-06-24 11:25:00,40.37,40.4,40.28,40.29,104600.0,32.5638,32.588,32.4912,32.4993,104600.0
2013-06-24 11:30:00,40.29,40.47,40.29,40.42,108900.0,32.4993,32.6444,32.4993,32.6041,108900.0
2013-06-24 11:35:00,40.43,40.53,40.38,40.52,63900.0,32.6122,32.6928,32.5718,32.6848,63900.0
2013-06-24 11:40:00,40.52,40.62,40.51,40.53,126100.0,32.6848,32.7654,32.6767,32.6928,126100.0
2013-06-24 11:45:00,40.53,40.58,40.47,40.49,93900.0,32.6928,32.7332,32.6444,32.6606,93900.0
2013-06-24 11:50:00,40.49,40.5,40.41,40.43,60300.0,32.6606,32.6686,32.596,32.6122,60300.0
2013-06-24 11:55:00,40.44,40.48,40.37,40.44,76100.0,32.6202,32.6525,32.5638,32.6202,76100.0
2013-06-24 12:00:00,40.44,40.52,40.32,40.36,111000.0,32.6202,32.6848,32.5235,32.5557,111000.0
2013-06-24 12:05:00,40.35,40.35,40.23,40.25,86200.0,32.5477,32.5477,32.4509,32.467,86200.0
2013-06-24 12:10:00,40.24,40.28,40.2,40.21,122600.0,32.4589,32.4912,32.4267,32.4347,122600.0
2013-06-24 12:15:00,40.21,40.25,40.17,40.17,82100.0,32.4347,32.467,32.4025,32.4025,82100.0
2013-06-24 12:20:00,40.17,40.2,40.12,40.2,67000.0,32.4025,32.4267,32.3621,32.4267,67000.0
2013-06-24 12:25:00,40.2,40.29,40.15,40.25,165300.0,32.4267,32.4993,32.3863,32.467,165300.0
2013-06-24 12:30:00,40.25,40.34,40.25,40.32,135900.0,32.467,32.5396,32.467,32.5235,135900.0
2013-06-24 12:35:00,40.32,40.35,40.3,40.31,145300.0,32.5235,32.5477,32.5073,32.5154,145300.0
2013-06-24 12:40:00,40.31,40.35,40.3,40.31,100400.0,32.5154,32.5477,32.5073,32.5154,100400.0
2013-06-24 12:45:00,40.3,40.42,40.3,40.36,89200.0,32.5073,32.6041,32.5073,32.5557,89200.0
2013-06-24 12:50:00,40.36,40.45,40.34,40.45,86300.0,32.5557,32.6283,32.5396,32.6283,86300.0
2013-06-24 12:55:00,40.44,40.55,40.44,40.53,108600.0,32.6202,32.709,32.6202,32.6928,108600.0
2013-06-24 13:00:00,40.52,40.6,40.52,40.57,80800.0,32.6848,32.7493,32.6848,32.7251,80800.0
2013-06-24 13:05:00,40.57,40.61,40.46,40.48,61900.0,32.7251,32.7574,32.6364,32.6525,61900.0
2013-06-24 13:10:00,40.48,40.66,40.45,40.65,94500.0,32.6525,32.7977,32.6283,32.7896,94500.0
2013-06-24 13:15:00,40.65,40.69,40.57,40.66,74300.0,32.7896,32.8219,32.7251,32.7977,74300.0
2013-06-24 13:20:00,40.68,40.72,40.64,40.71,94000.0,32.8138,32.8461,32.7816,32.838,94000.0
2013-06-24 13:25:00,40.71,40.72,40.56,40.63,96400.0,32.838,32.8461,32.717,32.7735,96400.0
2013-06-24 13:30:00,40.64,40.76,40.61,40.65,73900.0,32.7816,32.8784,32.7574,32.7896,73900.0
2013-06-24 13:35:00,40.66,40.72,40.63,40.7,54500.0,32.7977,32.8461,32.7735,32.83,54500.0
2013-06-24 13:40:00,40.7,40.81,40.7,40.79,86000.0,32.83,32.9187,32.83,32.9026,86000.0
2013-06-24 13:45:00,40.8,40.81,40.65,40.68,123300.0,32.9106,32.9187,32.7896,32.8138,123300.0
2013-06-24 13:50:00,40.69,40.7,40.63,40.69,74400.0,32.8219,32.83,32.7735,32.8219,74400.0
2013-06-24 13:55:00,40.69,40.87,40.67,40.86,62300.0,32.8219,32.9671,32.8058,32.959,62300.0
2013-06-24 14:00:00,40.87,41.04,40.81,40.97,157500.0,32.9671,33.1042,32.9187,33.0478,157500.0
2013-06-24 14:05:00,40.97,41.17,40.97,41.16,228000.0,33.0478,33.2091,33.0478,33.201,228000.0
2013-06-24 14:10:00,41.15,41.25,41.05,41.06,161200.0,33.193,33.2736,33.1123,33.1204,161200.0
2013-06-24 14:15:00,41.07,41.14,41.05,41.07,78000.0,33.1284,33.1849,33.1123,33.1284,78000.0
2013-06-24 14:20:00,41.07,41.17,41.05,41.09,109300.0,33.1284,33.2091,33.1123,33.1446,109300.0
2013-06-24 14:25:00,41.08,41.26,41.07,41.25,114200.0,33.1365,33.2817,33.1284,33.2736,114200.0
2013-06-24 14:30:00,41.23,41.34,41.2,41.3,136300.0,33.2575,33.3462,33.2333,33.314,136300.0
2013-06-24 14:35:00,41.3,41.41,41.25,41.41,112600.0,33.314,33.4027,33.2736,33.4027,112600.0
2013-06-24 14:40:00,41.41,41.43,41.3,41.31,109300.0,33.4027,33.4188,33.314,33.322,109300.0
2013-06-24 14:45:00,41.32,41.33,41.21,41.29,83200.0,33.3301,33.3382,33.2414,33.3059,83200.0
2013-06-24 14:50:00,41.29,41.36,41.24,41.26,76600.0,33.3059,33.3623,33.2656,33.2817,76600.0
2013-06-24 14:55:00,41.27,41.27,41.11,41.19,117600.0,33.2898,33.2898,33.1607,33.2252,117600.0
2013-06-24 15:00:00,41.19,41.28,41.15,41.23,124000.0,33.2252,33.2978,33.193,33.2575,124000.0
2013-06-24 15:05:00,41.23,41.3,41.22,41.23,83600.0,33.2575,33.314,33.2494,33.2575,83600.0
2013-06-24 15:10:00,41.22,41.3,41.2,41.22,96100.0,33.2494,33.314,33.2333,33.2494,96100.0
2013-06-24 15:15:00,41.23,41.24,41.13,41.19,125700.0,33.2575,33.2656,33.1768,33.2252,125700.0
2013-06-24 15:20:00,41.19,41.27,41.16,41.2,162800.0,33.2252,33.2898,33.201,33.2333,162800.0
2013-06-24 15:25:00,41.2,41.23,41.12,41.12,93900.0,33.2333,33.2575,33.1688,33.1688,93900.0
2013-06-24 15:30:00,41.12,41.24,41.09,41.09,137800.0,33.1688,33.2656,33.1446,33.1446,137800.0
2013-06-24 15:35:00,41.08,41.23,41.08,41.19,117300.0,33.1365,33.2575,33.1365,33.2252,117300.0
2013-06-24 15:40:00,41.19,41.2,41.06,41.07,149500.0,33.2252,33.2333,33.1204,33.1284,149500.0
2013-06-24 15:45:00,41.08,41.08,40.98,41.07,290700.0,33.1365,33.1365,33.0558,33.1284,290700.0
2013-06-24 15:50:00,41.06,41.15,41.03,41.12,287300.0,33.1204,33.193,33.0962,33.1688,287300.0
2013-06-24 15:55:00,41.11,41.11,40.94,40.97,347800.0,33.1607,33.1607,33.0236,33.0478,347800.0
2013-06-25 09:30:00,41.46,41.66,41.45,41.64,159900.0,33.443,33.6043,33.4349,33.5882,159900.0
2013-06-25 09:35:00,41.65,41.75,41.5,41.61,82300.0,33.5963,33.6769,33.4753,33.564,82300.0
2013-06-25 09:40:00,41.6,41.68,41.55,41.66,96800.0,33.5559,33.6205,33.5156,33.6043,96800.0
2013-06-25 09:45:00,41.65,41.67,41.56,41.56,142000.0,33.5963,33.6124,33.5237,33.5237,142000.0
2013-06-25 09:50:00,41.55,41.62,41.45,41.45,115800.0,33.5156,33.5721,33.4349,33.4349,115800.0
2013-06-25 09:55:00,41.45,41.62,41.39,41.61,105700.0,33.4349,33.5721,33.3865,33.564,105700.0
2013-06-25 10:00:00,41.6,41.62,41.39,41.56,146700.0,33.5559,33.5721,33.3865,33.5237,146700.0
2013-06-25 10:05:00,41.54,41.57,41.35,41.5,181900.0,33.5075,33.5317,33.3543,33.4753,181900.0
2013-06-25 10:10:00,41.5,41.52,41.39,41.46,156400.0,33.4753,33.4914,33.3865,33.443,156400.0
2013-06-25 10:15:00,41.48,41.52,41.29,41.33,151600.0,33.4591,33.4914,33.3059,33.3382,151600.0
2013-06-25 10:20:00,41.33,41.45,41.33,41.41,95800.0,33.3382,33.4349,33.3382,33.4027,95800.0
2013-06-25 10:25:00,41.41,41.45,41.36,41.36,90500.0,33.4027,33.4349,33.3623,33.3623,90500.0
2013-06-25 10:30:00,41.36,41.48,41.33,41.38,100400.0,33.3623,33.4591,33.3382,33.3785,100400.0
2013-06-25 10:35:00,41.38,41.49,41.27,41.41,108100.0,33.3785,33.4672,33.2898,33.4027,108100.0
2013-06-25 10:40:00,41.41,41.48,41.38,41.43,91100.0,33.4027,33.4591,33.3785,33.4188,91100.0
2013-06-25 10:45:00,41.43,41.54,41.42,41.43,216400.0,33.4188,33.5075,33.4107,33.4188,216400.0
2013-06-25 10:50:00,41.43,41.43,41.32,41.35,345400.0,33.4188,33.4188,33.3301,33.3543,345400.0
2013-06-25 10:55:00,41.34,41.37,41.25,41.25,159200.0,33.3462,33.3704,33.2736,33.2736,159200.0
2013-06-25 11:00:00,41.25,41.26,41.14,41.15,195500.0,33.2736,33.2817,33.1849,33.193,195500.0
2013-06-25 11:05:00,41.15,41.29,41.13,41.27,216300.0,33.193,33.3059,33.1768,33.2898,216300.0
2013-06-25 11:10:00,41.27,41.31,41.25,41.3,92900.0,33.2898,33.322,33.2736,33.314,92900.0
2013-06-25 11:15:00,41.3,41.32,41.25,41.29,63600.0,33.314,33.3301,33.2736,33.3059,63600.0
2013-06-25 11:20:00,41.3,41.33,41.22,41.23,96400.0,33.314,33.3382,33.2494,33.2575,96400.0
2013-06-25 11:25:00,41.23,41.28,41.2,41.26,66700.0,33.2575,33.2978,33.2333,33.2817,66700.0
2013-06-25 11:30:00,41.26,41.33,41.25,41.29,49200.0,33.2817,33.3382,33.2736,33.3059,49200.0
2013-06-25 11:35:00,41.28,41.36,41.28,41.33,35100.0,33.2978,33.3623,33.2978,33.3382,35100.0
2013-06-25 11:40:00,41.34,41.37,41.24,41.25,59500.0,33.3462,33.3704,33.2656,33.2736,59500.0
2013-06-25 11:45:00,41.25,41.26,41.18,41.21,96300.0,33.2736,33.2817,33.2172,33.2414,96300.0
2013-06-25 11:50:00,41.22,41.3,41.22,41.23,147700.0,33.2494,33.314,33.2494,33.2575,147700.0
2013-06-25 11:55:00,41.22,41.26,41.2,41.24,117300.0,33.2494,33.2817,33.2333,33.2656,117300.0
2013-06-25 12:00:00,41.24,41.3,41.22,41.26,117700.0,33.2656,33.314,33.2494,33.2817,117700.0
2013-06-25 12:05:00,41.26,41.31,41.23,41.27,64500.0,33.2817,33.322,33.2575,33.2898,64500.0
2013-06-25 12:10:00,41.28,41.29,41.24,41.29,41500.0,33.2978,33.3059,33.2656,33.3059,41500.0
2013-06-25 12:15:00,41.29,41.33,41.27,41.32,48000.0,33.3059,33.3382,33.2898,33.3301,48000.0
2013-06-25 12:20:00,41.33,41.36,41.28,41.35,49500.0,33.3382,33.3623,33.2978,33.3543,49500.0
2013-06-25 12:25:00,41.35,41.39,41.34,41.34,44000.0,33.3543,33.3865,33.3462,33.3462,44000.0
2013-06-25 12:30:00,41.34,41.43,41.34,41.39,72100.0,33.3462,33.4188,33.3462,33.3865,72100.0
2013-06-25 12:35:00,41.39,41.41,41.32,41.4,67300.0,33.3865,33.4027,33.3301,33.3946,67300.0
2013-06-25 12:40:00,41.4,41.43,41.34,41.4,41100.0,33.3946,33.4188,33.3462,33.3946,41100.0
2013-06-25 12:45:00,41.41,41.43,41.36,41.42,158900.0,33.4027,33.4188,33.3623,33.4107,158900.0
2013-06-25 12:50:00,41.41,41.43,41.4,41.4,27000.0,33.4027,33.4188,33.3946,33.3946,27000.0
2013-06-25 12:55:00,41.39,41.39,41.35,41.35,82000.0,33.3865,33.3865,33.3543,33.3543,82000.0
2013-06-25 13:00:00,41.36,41.37,41.33,41.33,73300.0,33.3623,33.3704,33.3382,33.3382,73300.0
2013-06-25 13:05:00,41.34,41.34,41.25,41.26,88400.0,33.3462,33.3462,33.2736,33.2817,88400.0
2013-06-25 13:10:00,41.26,41.28,41.21,41.22,83500.0,33.2817,33.2978,33.2414,33.2494,83500.0
2013-06-25 13:15:00,41.22,41.23,41.14,41.15,49800.0,33.2494,33.2575,33.1849,33.193,49800.0
2013-06-25 13:20:00,41.14,41.14,41.07,41.09,117000.0,33.1849,33.1849,33.1284,33.1446,117000.0
2013-06-25 13:25:00,41.1,41.16,41.09,41.14,78400.0,33.1526,33.201,33.1446,33.1849,78400.0
2013-06-25 13:30:00,41.13,41.13,41.07,41.09,84300.0,33.1768,33.1768,33.1284,33.1446,84300.0
2013-06-25 13:35:00,41.09,41.16,41.08,41.16,27100.0,33.1446,33.201,33.1365,33.201,27100.0
2013-06-25 13:40:00,41.15,41.27,41.11,41.21,120300.0,33.193,33.2898,33.1607,33.2414,120300.0
2013-06-25 13:45:00,41.21,41.23,41.19,41.19,70500.0,33.2414,33.2575,33.2252,33.2252,70500.0
2013-06-25 13:50:00,41.19,41.19,41.14,41.16,38100.0,33.2252,33.2252,33.1849,33.201,38100.0
2013-06-25 13:55:00,41.17,41.17,41.07,41.09,67900.0,33.2091,33.2091,33.1284,33.1446,67900.0
2013-06-25 14:00:00,41.08,41.12,41.03,41.05,104600.0,33.1365,33.1688,33.0962,33.1123,104600.0
2013-06-25 14:05:00,41.05,41.07,41.0,41.01,130800.0,33.1123,33.1284,33.072,33.08,130800.0
2013-06-25 14:10:00,41.02,41.06,41.02,41.05,91900.0,33.0881,33.1204,33.0881,33.1123,91900.0
2013-06-25 14:15:00,41.06,41.12,41.05,41.05,289800.0,33.1204,33.1688,33.1123,33.1123,289800.0
2013-06-25 14:20:00,41.05,41.05,40.96,40.99,251200.0,33.1123,33.1123,33.0397,33.0639,251200.0
2013-06-25 14:25:00,41.0,41.15,41.0,41.14,131900.0,33.072,33.193,33.072,33.1849,131900.0
2013-06-25 14:30:00,41.13,41.28,41.13,41.26,107000.0,33.1768,33.2978,33.1768,33.2817,107000.0
2013-06-25 14:35:00,41.25,41.27,41.18,41.19,123500.0,33.2736,33.2898,33.2172,33.2252,123500.0
2013-06-25 14:40:00,41.18,41.21,41.15,41.15,101300.0,33.2172,33.2414,33.193,33.193,101300.0
2013-06-25 14:45:00,41.16,41.2,41.15,41.16,135600.0,33.201,33.2333,33.193,33.201,135600.0
2013-06-25 14:50:00,41.16,41.21,41.12,41.2,80500.0,33.201,33.2414,33.1688,33.2333,80500.0
2013-06-25 14:55:00,41.2,41.25,41.15,41.19,72300.0,33.2333,33.2736,33.193,33.2252,72300.0
2013-06-25 15:00:00,41.19,41.25,41.19,41.23,116200.0,33.2252,33.2736,33.2252,33.2575,116200.0
2013-06-25 15:05:00,41.23,41.3,41.22,41.3,151200.0,33.2575,33.314,33.2494,33.314,151200.0
2013-06-25 15:10:00,41.3,41.32,41.27,41.29,102900.0,33.314,33.3301,33.2898,33.3059,102900.0
2013-06-25 15:15:00,41.3,41.36,41.3,41.34,130700.0,33.314,33.3623,33.314,33.3462,130700.0
2013-06-25 15:20:00,41.34,41.38,41.34,41.34,93100.0,33.3462,33.3785,33.3462,33.3462,93100.0
2013-06-25 15:25:00,41.34,41.35,41.26,41.27,124300.0,33.3462,33.3543,33.2817,33.2898,124300.0
2013-06-25 15:30:00,41.27,41.28,41.24,41.25,259200.0,33.2898,33.2978,33.2656,33.2736,259200.0
2013-06-25 15:35:00,41.24,41.24,41.15,41.2,220100.0,33.2656,33.2656,33.193,33.2333,220100.0
2013-06-25 15:40:00,41.2,41.25,41.16,41.25,308100.0,33.2333,33.2736,33.201,33.2736,308100.0
2013-06-25 15:45:00,41.24,41.28,41.21,41.22,212800.0,33.2656,33.2978,33.2414,33.2494,212800.0
2013-06-25 15:50:00,41.21,41.29,41.19,41.2,375300.0,33.2414,33.3059,33.2252,33.2333,375300.0
2013-06-25 15:55:00,41.21,41.23,41.11,41.16,371600.0,33.2414,33.2575,33.1607,33.201,371600.0
2013-06-26 09:30:00,41.49,41.55,41.4,41.47,138200.0,33.4672,33.5156,33.3946,33.4511,138200.0
2013-06-26 09:35:00,41.46,41.7,41.41,41.63,132200.0,33.443,33.6366,33.4027,33.5801,132200.0
2013-06-26 09:40:00,41.63,41.69,41.56,41.59,214100.0,33.5801,33.6285,33.5237,33.5479,214100.0
2013-06-26 09:45:00,41.59,41.64,41.51,41.56,93500.0,33.5479,33.5882,33.4833,33.5237,93500.0
2013-06-26 09:50:00,41.56,41.58,41.44,41.46,107000.0,33.5237,33.5398,33.4269,33.443,107000.0
2013-06-26 09:55:00,41.45,41.55,41.39,41.48,132200.0,33.4349,33.5156,33.3865,33.4591,132200.0
2013-06-26 10:00:00,41.49,41.57,41.42,41.49,136100.0,33.4672,33.5317,33.4107,33.4672,136100.0
2013-06-26 10:05:00,41.49,41.57,41.49,41.55,135300.0,33.4672,33.5317,33.4672,33.5156,135300.0
2013-06-26 10:10:00,41.54,41.59,41.49,41.58,101000.0,33.5075,33.5479,33.4672,33.5398,101000.0
2013-06-26 10:15:00,41.58,41.6,41.46,41.49,184600.0,33.5398,33.5559,33.443,33.4672,184600.0
2013-06-26 10:20:00,41.48,41.64,41.47,41.61,118200.0,33.4591,33.5882,33.4511,33.564,118200.0
2013-06-26 10:25:00,41.61,41.66,41.6,41.62,128900.0,33.564,33.6043,33.5559,33.5721,128900.0
2013-06-26 10:30:00,41.61,41.64,41.44,41.45,157200.0,33.564,33.5882,33.4269,33.4349,157200.0
2013-06-26 10:35:00,41.45,41.59,41.44,41.58,87300.0,33.4349,33.5479,33.4269,33.5398,87300.0
2013-06-26 10:40:00,41.58,41.58,41.46,41.5,104100.0,33.5398,33.5398,33.443,33.4753,104100.0
2013-06-26 10:45:00,41.51,41.53,41.44,41.47,63200.0,33.4833,33.4995,33.4269,33.4511,63200.0
2013-06-26 10:50:00,41.47,41.49,41.45,41.46,63600.0,33.4511,33.4672,33.4349,33.443,63600.0
2013-06-26 10:55:00,41.45,41.47,41.4,41.42,95700.0,33.4349,33.4511,33.3946,33.4107,95700.0
2013-06-26 11:00:00,41.42,41.43,41.34,41.38,114700.0,33.4107,33.4188,33.3462,33.3785,114700.0
2013-06-26 11:05:00,41.38,41.43,41.35,41.42,84800.0,33.3785,33.4188,33.3543,33.4107,84800.0
2013-06-26 11:10:00,41.42,41.47,41.41,41.42,52000.0,33.4107,33.4511,33.4027,33.4107,52000.0
2013-06-26 11:15:00,41.43,41.48,41.39,41.39,64800.0,33.4188,33.4591,33.3865,33.3865,64800.0
2013-06-26 11:20:00,41.4,41.41,41.31,41.32,72400.0,33.3946,33.4027,33.322,33.3301,72400.0
2013-06-26 11:25:00,41.32,41.33,41.26,41.26,89300.0,33.3301,33.3382,33.2817,33.2817,89300.0
2013-06-26 11:30:00,41.26,41.36,41.26,41.36,65000.0,33.2817,33.3623,33.2817,33.3623,65000.0
2013-06-26 11:35:00,41.37,41.37,41.27,41.33,93800.0,33.3704,33.3704,33.2898,33.3382,93800.0
2013-06-26 11:40:00,41.33,41.35,41.26,41.27,58200.0,33.3382,33.3543,33.2817,33.2898,58200.0
2013-06-26 11:45:00,41.26,41.27,41.23,41.25,77100.0,33.2817,33.2898,33.2575,33.2736,77100.0
2013-06-26 11:50:00,41.25,41.26,41.21,41.21,58600.0,33.2736,33.2817,33.2414,33.2414,58600.0
2013-06-26 11:55:00,41.2,41.29,41.2,41.27,42800.0,33.2333,33.3059,33.2333,33.2898,42800.0
2013-06-26 12:00:00,41.26,41.27,41.23,41.24,117400.0,33.2817,33.2898,33.2575,33.2656,117400.0
2013-06-26 12:05:00,41.25,41.26,41.22,41.23,75000.0,33.2736,33.2817,33.2494,33.2575,75000.0
2013-06-26 12:10:00,41.24,41.29,41.23,41.28,62800.0,33.2656,33.3059,33.2575,33.2978,62800.0
2013-06-26 12:15:00,41.29,41.31,41.27,41.3,35200.0,33.3059,33.322,33.2898,33.314,35200.0
2013-06-26 12:20:00,41.31,41.35,41.3,41.35,46200.0,33.322,33.3543,33.314,33.3543,46200.0
2013-06-26 12:25:00,41.36,41.41,41.36,41.4,45800.0,33.3623,33.4027,33.3623,33.3946,45800.0
2013-06-26 12:30:00,41.4,41.41,41.36,41.4,42700.0,33.3946,33.4027,33.3623,33.3946,42700.0
2013-06-26 12:35:00,41.4,41.47,41.4,41.47,39300.0,33.3946,33.4511,33.3946,33.4511,39300.0
2013-06-26 12:40:00,41.47,41.51,41.44,41.49,53400.0,33.4511,33.4833,33.4269,33.4672,53400.0
2013-06-26 12:45:00,41.49,41.49,41.43,41.46,38500.0,33.4672,33.4672,33.4188,33.443,38500.0
2013-06-26 12:50:00,41.46,41.49,41.46,41.48,23700.0,33.443,33.4672,33.443,33.4591,23700.0
2013-06-26 12:55:00,41.49,41.49,41.41,41.41,53700.0,33.4672,33.4672,33.4027,33.4027,53700.0
2013-06-26 13:00:00,41.43,41.48,41.43,41.44,44600.0,33.4188,33.4591,33.4188,33.4269,44600.0
2013-06-26 13:05:00,41.43,41.51,41.43,41.49,41400.0,33.4188,33.4833,33.4188,33.4672,41400.0
2013-06-26 13:10:00,41.49,41.55,41.48,41.54,47000.0,33.4672,33.5156,33.4591,33.5075,47000.0
2013-06-26 13:15:00,41.53,41.58,41.53,41.57,66800.0,33.4995,33.5398,33.4995,33.5317,66800.0
2013-06-26 13:20:00,41.58,41.59,41.55,41.57,42700.0,33.5398,33.5479,33.5156,33.5317,42700.0
2013-06-26 13:25:00,41.56,41.61,41.52,41.61,43100.0,33.5237,33.564,33.4914,33.564,43100.0
2013-06-26 13:30:00,41.61,41.61,41.54,41.56,48700.0,33.564,33.564,33.5075,33.5237,48700.0
2013-06-26 13:35:00,41.57,41.57,41.52,41.52,54000.0,33.5317,33.5317,33.4914,33.4914,54000.0
2013-06-26 13:40:00,41.54,41.57,41.51,41.57,56900.0,33.5075,33.5317,33.4833,33.5317,56900.0
2013-06-26 13:45:00,41.58,41.63,41.57,41.61,46100.0,33.5398,33.5801,33.5317,33.564,46100.0
2013-06-26 13:50:00,41.62,41.64,41.58,41.64,78900.0,33.5721,33.5882,33.5398,33.5882,78900.0
2013-06-26 13:55:00,41.64,41.67,41.63,41.64,42200.0,33.5882,33.6124,33.5801,33.5882,42200.0
2013-06-26 14:00:00,41.64,41.65,41.59,41.61,77300.0,33.5882,33.5963,33.5479,33.564,77300.0
2013-06-26 14:05:00,41.61,41.62,41.57,41.58,124100.0,33.564,33.5721,33.5317,33.5398,124100.0
2013-06-26 14:10:00,41.58,41.58,41.54,41.56,40800.0,33.5398,33.5398,33.5075,33.5237,40800.0
2013-06-26 14:15:00,41.56,41.6,41.56,41.57,60100.0,33.5237,33.5559,33.5237,33.5317,60100.0
2013-06-26 14:20:00,41.57,41.63,41.57,41.63,67300.0,33.5317,33.5801,33.5317,33.5801,67300.0
2013-06-26 14:25:00,41.63,41.65,41.6,41.65,47300.0,33.5801,33.5963,33.5559,33.5963,47300.0
2013-06-26 14:30:00,41.65,41.66,41.62,41.64,73100.0,33.5963,33.6043,33.5721,33.5882,73100.0
2013-06-26 14:35:00,41.64,41.65,41.62,41.65,48600.0,33.5882,33.5963,33.5721,33.5963,48600.0
2013-06-26 14:40:00,41.66,41.68,41.63,41.65,48600.0,33.6043,33.6205,33.5801,33.5963,48600.0
2013-06-26 14:45:00,41.66,41.68,41.64,41.68,55800.0,33.6043,33.6205,33.5882,33.6205,55800.0
2013-06-26 14:50:00,41.68,41.71,41.66,41.71,54300.0,33.6205,33.6447,33.6043,33.6447,54300.0
2013-06-26 14:55:00,41.71,41.78,41.71,41.72,103600.0,33.6447,33.7011,33.6447,33.6527,103600.0
2013-06-26 15:00:00,41.72,41.8,41.71,41.74,86700.0,33.6527,33.7173,33.6447,33.6689,86700.0
2013-06-26 15:05:00,41.74,41.74,41.7,41.7,57100.0,33.6689,33.6689,33.6366,33.6366,57100.0
2013-06-26 15:10:00,41.69,41.71,41.64,41.67,122500.0,33.6285,33.6447,33.5882,33.6124,122500.0
2013-06-26 15:15:00,41.66,41.68,41.63,41.67,50100.0,33.6043,33.6205,33.5801,33.6124,50100.0
2013-06-26 15:20:00,41.67,41.68,41.59,41.61,112200.0,33.6124,33.6205,33.5479,33.564,112200.0
2013-06-26 15:25:00,41.6,41.6,41.54,41.58,90000.0,33.5559,33.5559,33.5075,33.5398,90000.0
2013-06-26 15:30:00,41.57,41.62,41.57,41.59,110200.0,33.5317,33.5721,33.5317,33.5479,110200.0
2013-06-26 15:35:00,41.59,41.63,41.58,41.61,118000.0,33.5479,33.5801,33.5398,33.564,118000.0
2013-06-26 15:40:00,41.61,41.62,41.5,41.51,137800.0,33.564,33.5721,33.4753,33.4833,137800.0
2013-06-26 15:45:00,41.51,41.56,41.49,41.55,173600.0,33.4833,33.5237,33.4672,33.5156,173600.0
2013-06-26 15:50:00,41.55,41.57,41.45,41.54,225500.0,33.5156,33.5317,33.4349,33.5075,225500.0
2013-06-26 15:55:00,41.54,41.54,41.47,41.48,375300.0,33.5075,33.5075,33.4511,33.4591,375300.0
2013-06-27 09:30:00,41.67,41.87,41.67,41.82,160400.0,33.6124,33.7737,33.6124,33.7334,160400.0
2013-06-27 09:35:00,41.8,41.87,41.68,41.82,64500.0,33.7173,33.7737,33.6205,33.7334,64500.0
2013-06-27 09:40:00,41.84,41.94,41.82,41.87,75400.0,33.7495,33.8302,33.7334,33.7737,75400.0
2013-06-27 09:45:00,41.88,41.96,41.88,41.94,119500.0,33.7818,33.8463,33.7818,33.8302,119500.0
2013-06-27 09:50:00,41.94,41.94,41.83,41.91,95300.0,33.8302,33.8302,33.7415,33.806,95300.0
2013-06-27 09:55:00,41.91,42.05,41.9,41.92,228100.0,33.806,33.9189,33.7979,33.8141,228100.0
2013-06-27 10:00:00,41.93,42.04,41.78,41.78,329300.0,33.8221,33.9109,33.7011,33.7011,329300.0
2013-06-27 10:05:00,41.78,41.82,41.73,41.76,118800.0,33.7011,33.7334,33.6608,33.685,118800.0
2013-06-27 10:10:00,41.75,41.84,41.61,41.82,167500.0,33.6769,33.7495,33.564,33.7334,167500.0
2013-06-27 10:15:00,41.82,41.88,41.75,41.8,317300.0,33.7334,33.7818,33.6769,33.7173,317300.0
2013-06-27 10:20:00,41.8,41.82,41.76,41.79,154000.0,33.7173,33.7334,33.685,33.7092,154000.0
2013-06-27 10:25:00,41.8,41.89,41.77,41.85,305700.0,33.7173,33.7899,33.6931,33.7576,305700.0
2013-06-27 10:30:00,41.84,41.86,41.8,41.85,167600.0,33.7495,33.7657,33.7173,33.7576,167600.0
2013-06-27 10:35:00,41.85,41.98,41.83,41.97,243400.0,33.7576,33.8625,33.7415,33.8544,243400.0
2013-06-27 10:40:00,41.98,42.08,41.97,42.03,131300.0,33.8625,33.9431,33.8544,33.9028,131300.0
2013-06-27 10:45:00,42.03,42.05,41.96,42.03,89200.0,33.9028,33.9189,33.8463,33.9028,89200.0
2013-06-27 10:50:00,42.02,42.1,42.02,42.09,72200.0,33.8947,33.9593,33.8947,33.9512,72200.0
2013-06-27 10:55:00,42.08,42.09,42.02,42.06,73900.0,33.9431,33.9512,33.8947,33.927,73900.0
2013-06-27 11:00:00,42.06,42.09,42.01,42.08,41700.0,33.927,33.9512,33.8867,33.9431,41700.0
2013-06-27 11:05:00,42.09,42.09,41.94,41.94,44000.0,33.9512,33.9512,33.8302,33.8302,44000.0
2013-06-27 11:10:00,41.94,41.94,41.87,41.88,74600.0,33.8302,33.8302,33.7737,33.7818,74600.0
2013-06-27 11:15:00,41.88,41.9,41.81,41.81,50800.0,33.7818,33.7979,33.7253,33.7253,50800.0
2013-06-27 11:20:00,41.82,41.85,41.76,41.81,73400.0,33.7334,33.7576,33.685,33.7253,73400.0
2013-06-27 11:25:00,41.82,41.88,41.8,41.8,67800.0,33.7334,33.7818,33.7173,33.7173,67800.0
2013-06-27 11:30:00,41.8,41.97,41.79,41.91,61300.0,33.7173,33.8544,33.7092,33.806,61300.0
2013-06-27 11:35:00,41.91,41.92,41.86,41.87,47100.0,33.806,33.8141,33.7657,33.7737,47100.0
2013-06-27 11:40:00,41.87,41.91,41.85,41.85,34900.0,33.7737,33.806,33.7576,33.7576,34900.0
2013-06-27 11:45:00,41.85,41.88,41.84,41.86,26300.0,33.7576,33.7818,33.7495,33.7657,26300.0
2013-06-27 11:50:00,41.86,41.93,41.86,41.92,56300.0,33.7657,33.8221,33.7657,33.8141,56300.0
2013-06-27 11:55:00,41.92,41.92,41.85,41.89,28100.0,33.8141,33.8141,33.7576,33.7899,28100.0
2013-06-27 12:00:00,41.88,41.91,41.85,41.87,33400.0,33.7818,33.806,33.7576,33.7737,33400.0
2013-06-27 12:05:00,41.88,41.91,41.8,41.87,45900.0,33.7818,33.806,33.7173,33.7737,45900.0
2013-06-27 12:10:00,41.87,41.92,41.85,41.89,38100.0,33.7737,33.8141,33.7576,33.7899,38100.0
2013-06-27 12:15:00,41.88,41.94,41.88,41.93,35900.0,33.7818,33.8302,33.7818,33.8221,35900.0
2013-06-27 12:20:00,41.92,41.92,41.87,41.89,42100.0,33.8141,33.8141,33.7737,33.7899,42100.0
2013-06-27 12:25:00,41.88,41.89,41.83,41.89,40900.0,33.7818,33.7899,33.7415,33.7899,40900.0
2013-06-27 12:30:00,41.89,41.93,41.87,41.89,30800.0,33.7899,33.8221,33.7737,33.7899,30800.0
2013-06-27 12:35:00,41.9,41.97,41.9,41.97,49300.0,33.7979,33.8544,33.7979,33.8544,49300.0
2013-06-27 12:40:00,41.97,42.01,41.95,41.97,29900.0,33.8544,33.8867,33.8383,33.8544,29900.0
2013-06-27 12:45:00,41.97,42.01,41.95,41.96,41200.0,33.8544,33.8867,33.8383,33.8463,41200.0
2013-06-27 12:50:00,41.95,41.96,41.92,41.92,35000.0,33.8383,33.8463,33.8141,33.8141,35000.0
2013-06-27 12:55:00,41.93,41.97,41.9,41.9,60200.0,33.8221,33.8544,33.7979,33.7979,60200.0
2013-06-27 13:00:00,41.9,41.99,41.87,41.92,35500.0,33.7979,33.8705,33.7737,33.8141,35500.0
2013-06-27 13:05:00,41.91,41.92,41.87,41.92,33600.0,33.806,33.8141,33.7737,33.8141,33600.0
2013-06-27 13:10:00,41.91,41.94,41.87,41.9,34700.0,33.806,33.8302,33.7737,33.7979,34700.0
2013-06-27 13:15:00,41.9,41.95,41.87,41.94,41200.0,33.7979,33.8383,33.7737,33.8302,41200.0
2013-06-27 13:20:00,41.93,41.95,41.89,41.94,19700.0,33.8221,33.8383,33.7899,33.8302,19700.0
2013-06-27 13:25:00,41.94,41.98,41.91,41.97,32200.0,33.8302,33.8625,33.806,33.8544,32200.0
2013-06-27 13:30:00,41.96,41.99,41.95,41.98,30900.0,33.8463,33.8705,33.8383,33.8625,30900.0
2013-06-27 13:35:00,41.98,42.02,41.98,42.0,22600.0,33.8625,33.8947,33.8625,33.8786,22600.0
2013-06-27 13:40:00,41.99,42.04,41.99,42.03,25300.0,33.8705,33.9109,33.8705,33.9028,25300.0
2013-06-27 13:45:00,42.03,42.06,42.02,42.03,45300.0,33.9028,33.927,33.8947,33.9028,45300.0
2013-06-27 13:50:00,42.04,42.04,41.99,42.01,33900.0,33.9109,33.9109,33.8705,33.8867,33900.0
2013-06-27 13:55:00,42.01,42.01,41.87,41.87,90100.0,33.8867,33.8867,33.7737,33.7737,90100.0
2013-06-27 14:00:00,41.88,41.96,41.88,41.94,96900.0,33.7818,33.8463,33.7818,33.8302,96900.0
2013-06-27 14:05:00,41.95,41.96,41.9,41.93,87300.0,33.8383,33.8463,33.7979,33.8221,87300.0
2013-06-27 14:10:00,41.94,42.02,41.92,42.01,50900.0,33.8302,33.8947,33.8141,33.8867,50900.0
2013-06-27 14:15:00,42.01,42.04,42.0,42.02,48400.0,33.8867,33.9109,33.8786,33.8947,48400.0
2013-06-27 14:20:00,42.03,42.04,41.94,41.94,107500.0,33.9028,33.9109,33.8302,33.8302,107500.0
2013-06-27 14:25:00,41.93,41.96,41.91,41.94,65000.0,33.8221,33.8463,33.806,33.8302,65000.0
2013-06-27 14:30:00,41.95,42.03,41.95,42.0,73400.0,33.8383,33.9028,33.8383,33.8786,73400.0
2013-06-27 14:35:00,42.0,42.04,41.99,42.01,37000.0,33.8786,33.9109,33.8705,33.8867,37000.0
2013-06-27 14:40:00,42.01,42.04,41.94,41.96,75600.0,33.8867,33.9109,33.8302,33.8463,75600.0
2013-06-27 14:45:00,41.95,41.98,41.93,41.93,58300.0,33.8383,33.8625,33.8221,33.8221,58300.0
2013-06-27 14:50:00,41.93,41.94,41.89,41.91,48400.0,33.8221,33.8302,33.7899,33.806,48400.0
2013-06-27 14:55:00,41.91,41.93,41.87,41.89,37100.0,33.806,33.8221,33.7737,33.7899,37100.0
2013-06-27 15:00:00,41.89,41.89,41.84,41.84,41200.0,33.7899,33.7899,33.7495,33.7495,41200.0
2013-06-27 15:05:00,41.86,41.89,41.8,41.83,73100.0,33.7657,33.7899,33.7173,33.7415,73100.0
2013-06-27 15:10:00,41.82,41.85,41.81,41.85,52500.0,33.7334,33.7576,33.7253,33.7576,52500.0
2013-06-27 15:15:00,41.84,41.86,41.8,41.8,57600.0,33.7495,33.7657,33.7173,33.7173,57600.0
2013-06-27 15:20:00,41.81,41.85,41.8,41.84,41700.0,33.7253,33.7576,33.7173,33.7495,41700.0
2013-06-27 15:25:00,41.85,41.91,41.84,41.89,57200.0,33.7576,33.806,33.7495,33.7899,57200.0
2013-06-27 15:30:00,41.89,41.9,41.85,41.85,55700.0,33.7899,33.7979,33.7576,33.7576,55700.0
2013-06-27 15:35:00,41.84,41.88,41.83,41.87,44600.0,33.7495,33.7818,33.7415,33.7737,44600.0
2013-06-27 15:40:00,41.87,41.9,41.84,41.86,74600.0,33.7737,33.7979,33.7495,33.7657,74600.0
2013-06-27 15:45:00,41.87,41.9,41.84,41.86,108900.0,33.7737,33.7979,33.7495,33.7657,108900.0
2013-06-27 15:50:00,41.86,41.88,41.79,41.85,213600.0,33.7657,33.7818,33.7092,33.7576,213600.0
2013-06-27 15:55:00,41.86,41.88,41.83,41.84,207700.0,33.7657,33.7818,33.7415,33.7495,207700.0
2013-06-28 09:30:00,41.7,41.9,41.7,41.84,137400.0,33.6366,33.7979,33.6366,33.7495,137400.0
2013-06-28 09:35:00,41.83,41.94,41.81,41.85,84700.0,33.7415,33.8302,33.7253,33.7576,84700.0
2013-06-28 09:40:00,41.85,41.99,41.85,41.94,78600.0,33.7576,33.8705,33.7576,33.8302,78600.0
2013-06-28 09:45:00,41.95,41.96,41.78,41.86,70400.0,33.8383,33.8463,33.7011,33.7657,70400.0
2013-06-28 09:50:00,41.86,41.88,41.8,41.84,57600.0,33.7657,33.7818,33.7173,33.7495,57600.0
2013-06-28 09:55:00,41.84,41.84,41.66,41.73,77600.0,33.7495,33.7495,33.6043,33.6608,77600.0
2013-06-28 10:00:00,41.74,41.75,41.62,41.63,115300.0,33.6689,33.6769,33.5721,33.5801,115300.0
2013-06-28 10:05:00,41.63,41.71,41.5,41.71,124600.0,33.5801,33.6447,33.4753,33.6447,124600.0
2013-06-28 10:10:00,41.7,41.71,41.62,41.66,52000.0,33.6366,33.6447,33.5721,33.6043,52000.0
2013-06-28 10:15:00,41.67,41.79,41.67,41.79,79000.0,33.6124,33.7092,33.6124,33.7092,79000.0
2013-06-28 10:20:00,41.78,41.84,41.77,41.84,74200.0,33.7011,33.7495,33.6931,33.7495,74200.0
2013-06-28 10:25:00,41.84,41.84,41.73,41.77,163400.0,33.7495,33.7495,33.6608,33.6931,163400.0
2013-06-28 10:30:00,41.76,41.86,41.76,41.84,57500.0,33.685,33.7657,33.685,33.7495,57500.0
2013-06-28 10:35:00,41.83,41.95,41.83,41.9,61500.0,33.7415,33.8383,33.7415,33.7979,61500.0
2013-06-28 10:40:00,41.89,41.94,41.81,41.85,55300.0,33.7899,33.8302,33.7253,33.7576,55300.0
2013-06-28 10:45:00,41.85,41.87,41.77,41.8,30100.0,33.7576,33.7737,33.6931,33.7173,30100.0
2013-06-28 10:50:00,41.8,41.89,41.8,41.89,46200.0,33.7173,33.7899,33.7173,33.7899,46200.0
2013-06-28 10:55:00,41.9,41.95,41.9,41.9,34600.0,33.7979,33.8383,33.7979,33.7979,34600.0
2013-06-28 11:00:00,41.89,41.95,41.87,41.93,55900.0,33.7899,33.8383,33.7737,33.8221,55900.0
2013-06-28 11:05:00,41.92,41.96,41.87,41.9,38700.0,33.8141,33.8463,33.7737,33.7979,38700.0
2013-06-28 11:10:00,41.92,41.99,41.91,41.96,35900.0,33.8141,33.8705,33.806,33.8463,35900.0
2013-06-28 11:15:00,41.97,41.97,41.89,41.92,29900.0,33.8544,33.8544,33.7899,33.8141,29900.0
2013-06-28 11:20:00,41.92,41.92,41.84,41.84,29400.0,33.8141,33.8141,33.7495,33.7495,29400.0
2013-06-28 11:25:00,41.84,41.84,41.75,41.77,60100.0,33.7495,33.7495,33.6769,33.6931,60100.0
2013-06-28 11:30:00,41.77,41.88,41.76,41.82,49000.0,33.6931,33.7818,33.685,33.7334,49000.0
2013-06-28 11:35:00,41.82,41.88,41.79,41.82,37900.0,33.7334,33.7818,33.7092,33.7334,37900.0
2013-06-28 11:40:00,41.82,41.82,41.73,41.75,79400.0,33.7334,33.7334,33.6608,33.6769,79400.0
2013-06-28 11:45:00,41.75,41.79,41.72,41.77,111000.0,33.6769,33.7092,33.6527,33.6931,111000.0
2013-06-28 11:50:00,41.78,41.78,41.72,41.75,55000.0,33.7011,33.7011,33.6527,33.6769,55000.0
2013-06-28 11:55:00,41.75,41.77,41.73,41.77,82200.0,33.6769,33.6931,33.6608,33.6931,82200.0
2013-06-28 12:00:00,41.77,41.77,41.64,41.68,64000.0,33.6931,33.6931,33.5882,33.6205,64000.0
2013-06-28 12:05:00,41.69,41.72,41.59,41.6,68800.0,33.6285,33.6527,33.5479,33.5559,68800.0
2013-06-28 12:10:00,41.59,41.74,41.57,41.74,65000.0,33.5479,33.6689,33.5317,33.6689,65000.0
2013-06-28 12:15:00,41.74,41.74,41.67,41.67,46100.0,33.6689,33.6689,33.6124,33.6124,46100.0
2013-06-28 12:20:00,41.67,41.73,41.65,41.7,48400.0,33.6124,33.6608,33.5963,33.6366,48400.0
2013-06-28 12:25:00,41.7,41.78,41.67,41.78,32000.0,33.6366,33.7011,33.6124,33.7011,32000.0
2013-06-28 12:30:00,41.78,41.79,41.72,41.79,78400.0,33.7011,33.7092,33.6527,33.7092,78400.0
2013-06-28 12:35:00,41.78,41.87,41.78,41.86,38500.0,33.7011,33.7737,33.7011,33.7657,38500.0
2013-06-28 12:40:00,41.87,41.91,41.84,41.88,51900.0,33.7737,33.806,33.7495,33.7818,51900.0
2013-06-28 12:45:00,41.88,41.99,41.88,41.95,49900.0,33.7818,33.8705,33.7818,33.8383,49900.0
2013-06-28 12:50:00,41.95,42.01,41.91,41.97,44100.0,33.8383,33.8867,33.806,33.8544,44100.0
2013-06-28 12:55:00,41.96,41.99,41.93,41.96,50400.0,33.8463,33.8705,33.8221,33.8463,50400.0
2013-06-28 13:00:00,41.95,41.97,41.91,41.97,57100.0,33.8383,33.8544,33.806,33.8544,57100.0
2013-06-28 13:05:00,41.97,42.01,41.94,41.98,25100.0,33.8544,33.8867,33.8302,33.8625,25100.0
2013-06-28 13:10:00,41.98,42.02,41.95,41.96,42300.0,33.8625,33.8947,33.8383,33.8463,42300.0
2013-06-28 13:15:00,41.96,41.98,41.93,41.94,46600.0,33.8463,33.8625,33.8221,33.8302,46600.0
2013-06-28 13:20:00,41.94,41.97,41.92,41.96,31200.0,33.8302,33.8544,33.8141,33.8463,31200.0
2013-06-28 13:25:00,41.95,41.96,41.9,41.94,32200.0,33.8383,33.8463,33.7979,33.8302,32200.0
2013-06-28 13:30:00,41.94,41.97,41.92,41.94,23600.0,33.8302,33.8544,33.8141,33.8302,23600.0
2013-06-28 13:35:00,41.94,41.98,41.94,41.94,26200.0,33.8302,33.8625,33.8302,33.8302,26200.0
2013-06-28 13:40:00,41.94,41.97,41.89,41.97,38800.0,33.8302,33.8544,33.7899,33.8544,38800.0
2013-06-28 13:45:00,41.97,41.99,41.95,41.98,21500.0,33.8544,33.8705,33.8383,33.8625,21500.0
2013-06-28 13:50:00,41.99,42.04,41.96,42.01,40400.0,33.8705,33.9109,33.8463,33.8867,40400.0
2013-06-28 13:55:00,42.01,42.04,42.0,42.02,43800.0,33.8867,33.9109,33.8786,33.8947,43800.0
2013-06-28 14:00:00,42.01,42.08,42.01,42.07,56200.0,33.8867,33.9431,33.8867,33.9351,56200.0
2013-06-28 14:05:00,42.08,42.18,42.08,42.15,70500.0,33.9431,34.0238,33.9431,33.9996,70500.0
2013-06-28 14:10:00,42.15,42.16,42.09,42.11,51900.0,33.9996,34.0077,33.9512,33.9673,51900.0
2013-06-28 14:15:00,42.12,42.12,42.03,42.04,54200.0,33.9754,33.9754,33.9028,33.9109,54200.0
2013-06-28 14:20:00,42.04,42.04,41.98,42.01,44200.0,33.9109,33.9109,33.8625,33.8867,44200.0
2013-06-28 14:25:00,42.02,42.05,41.96,41.98,61000.0,33.8947,33.9189,33.8463,33.8625,61000.0
2013-06-28 14:30:00,41.98,42.01,41.97,42.01,529800.0,33.8625,33.8867,33.8544,33.8867,529800.0
2013-06-28 14:35:00,42.0,42.07,41.99,42.06,48500.0,33.8786,33.9351,33.8705,33.927,48500.0
2013-06-28 14:40:00,42.07,42.09,42.0,42.07,62100.0,33.9351,33.9512,33.8786,33.9351,62100.0
2013-06-28 14:45:00,42.05,42.09,42.05,42.09,61200.0,33.9189,33.9512,33.9189,33.9512,61200.0
2013-06-28 14:50:00,42.09,42.12,42.08,42.1,56600.0,33.9512,33.9754,33.9431,33.9593,56600.0
2013-06-28 14:55:00,42.1,42.1,42.01,42.04,57400.0,33.9593,33.9593,33.8867,33.9109,57400.0
2013-06-28 15:00:00,42.03,42.03,41.87,41.88,47900.0,33.9028,33.9028,33.7737,33.7818,47900.0
2013-06-28 15:05:00,41.88,41.92,41.86,41.86,69700.0,33.7818,33.8141,33.7657,33.7657,69700.0
2013-06-28 15:10:00,41.87,41.9,41.83,41.9,49700.0,33.7737,33.7979,33.7415,33.7979,49700.0
2013-06-28 15:15:00,41.9,41.96,41.9,41.93,75000.0,33.7979,33.8463,33.7979,33.8221,75000.0
2013-06-28 15:20:00,41.93,41.96,41.89,41.91,74100.0,33.8221,33.8463,33.7899,33.806,74100.0
2013-06-28 15:25:00,41.92,41.94,41.88,41.93,124600.0,33.8141,33.8302,33.7818,33.8221,124600.0
2013-06-28 15:30:00,41.93,41.96,41.91,41.94,137400.0,33.8221,33.8463,33.806,33.8302,137400.0
2013-06-28 15:35:00,41.95,41.98,41.93,41.96,76800.0,33.8383,33.8625,33.8221,33.8463,76800.0
2013-06-28 15:40:00,41.97,42.01,41.94,41.96,162100.0,33.8544,33.8867,33.8302,33.8463,162100.0
2013-06-28 15:45:00,41.96,41.96,41.86,41.86,146600.0,33.8463,33.8463,33.7657,33.7657,146600.0
2013-06-28 15:50:00,41.86,41.89,41.84,41.86,229000.0,33.7657,33.7899,33.7495,33.7657,229000.0
2013-06-28 15:55:00,41.86,41.88,41.72,41.72,529000.0,33.7657,33.7818,33.6527,33.6527,529000.0
2013-07-01 09:30:00,42.03,42.17,41.97,42.12,104800.0,33.9028,34.0157,33.8544,33.9754,104800.0
2013-07-01 09:35:00,42.09,42.16,41.94,41.98,64800.0,33.9512,34.0077,33.8302,33.8625,64800.0
2013-07-01 09:40:00,42.0,42.11,41.93,42.1,90200.0,33.8786,33.9673,33.8221,33.9593,90200.0
2013-07-01 09:45:00,42.1,42.15,41.86,42.01,97800.0,33.9593,33.9996,33.7657,33.8867,97800.0
2013-07-01 09:50:00,42.01,42.17,42.0,42.09,75500.0,33.8867,34.0157,33.8786,33.9512,75500.0
2013-07-01 09:55:00,42.1,42.3,42.1,42.19,116000.0,33.9593,34.1206,33.9593,34.0319,116000.0
2013-07-01 10:00:00,42.2,42.4,42.16,42.32,166200.0,34.0399,34.2012,34.0077,34.1367,166200.0
2013-07-01 10:05:00,42.31,42.47,42.3,42.46,108100.0,34.1287,34.2577,34.1206,34.2496,108100.0
2013-07-01 10:10:00,42.45,42.5,42.43,42.47,183700.0,34.2416,34.2819,34.2254,34.2577,183700.0
2013-07-01 10:15:00,42.47,42.54,42.44,42.5,106200.0,34.2577,34.3142,34.2335,34.2819,106200.0
2013-07-01 10:20:00,42.51,42.56,42.44,42.49,97100.0,34.29,34.3303,34.2335,34.2738,97100.0
2013-07-01 10:25:00,42.48,42.59,42.32,42.32,139500.0,34.2658,34.3545,34.1367,34.1367,139500.0
2013-07-01 10:30:00,42.33,42.33,42.19,42.2,201600.0,34.1448,34.1448,34.0319,34.0399,201600.0
2013-07-01 10:35:00,42.19,42.27,42.15,42.23,143200.0,34.0319,34.0964,33.9996,34.0641,143200.0
2013-07-01 10:40:00,42.24,42.3,42.2,42.28,105100.0,34.0722,34.1206,34.0399,34.1045,105100.0
2013-07-01 10:45:00,42.28,42.4,42.27,42.4,59800.0,34.1045,34.2012,34.0964,34.2012,59800.0
2013-07-01 10:50:00,42.39,42.46,42.39,42.45,62700.0,34.1932,34.2496,34.1932,34.2416,62700.0
2013-07-01 10:55:00,42.44,42.47,42.36,42.39,163600.0,34.2335,34.2577,34.169,34.1932,163600.0
2013-07-01 11:00:00,42.39,42.44,42.39,42.41,102800.0,34.1932,34.2335,34.1932,34.2093,102800.0
2013-07-01 11:05:00,42.41,42.51,42.41,42.5,91100.0,34.2093,34.29,34.2093,34.2819,91100.0
2013-07-01 11:10:00,42.49,42.51,42.48,42.5,57300.0,34.2738,34.29,34.2658,34.2819,57300.0
2013-07-01 11:15:00,42.49,42.57,42.45,42.56,55800.0,34.2738,34.3384,34.2416,34.3303,55800.0
2013-07-01 11:20:00,42.56,42.62,42.54,42.62,92800.0,34.3303,34.3787,34.3142,34.3787,92800.0
2013-07-01 11:25:00,42.61,42.61,42.49,42.56,95200.0,34.3706,34.3706,34.2738,34.3303,95200.0
2013-07-01 11:30:00,42.56,42.56,42.39,42.4,108500.0,34.3303,34.3303,34.1932,34.2012,108500.0
2013-07-01 11:35:00,42.4,42.47,42.4,42.46,84000.0,34.2012,34.2577,34.2012,34.2496,84000.0
2013-07-01 11:40:00,42.46,42.46,42.36,42.39,57400.0,34.2496,34.2496,34.169,34.1932,57400.0
2013-07-01 11:45:00,42.39,42.47,42.38,42.45,72200.0,34.1932,34.2577,34.1851,34.2416,72200.0
2013-07-01 11:50:00,42.45,42.48,42.37,42.38,174400.0,34.2416,34.2658,34.177,34.1851,174400.0
2013-07-01 11:55:00,42.37,42.44,42.37,42.43,50600.0,34.177,34.2335,34.177,34.2254,50600.0
2013-07-01 12:00:00,42.43,42.47,42.4,42.45,68200.0,34.2254,34.2577,34.2012,34.2416,68200.0
2013-07-01 12:05:00,42.45,42.46,42.4,42.45,70000.0,34.2416,34.2496,34.2012,34.2416,70000.0
2013-07-01 12:10:00,42.45,42.45,42.39,42.4,14700.0,34.2416,34.2416,34.1932,34.2012,14700.0
2013-07-01 12:15:00,42.4,42.46,42.39,42.41,33700.0,34.2012,34.2496,34.1932,34.2093,33700.0
2013-07-01 12:20:00,42.41,42.46,42.4,42.4,69200.0,34.2093,34.2496,34.2012,34.2012,69200.0
2013-07-01 12:25:00,42.41,42.48,42.4,42.47,124100.0,34.2093,34.2658,34.2012,34.2577,124100.0
2013-07-01 12:30:00,42.47,42.5,42.44,42.48,51100.0,34.2577,34.2819,34.2335,34.2658,51100.0
2013-07-01 12:35:00,42.48,42.57,42.48,42.54,44000.0,34.2658,34.3384,34.2658,34.3142,44000.0
2013-07-01 12:40:00,42.52,42.53,42.48,42.49,33100.0,34.298,34.3061,34.2658,34.2738,33100.0
2013-07-01 12:45:00,42.48,42.51,42.46,42.47,54300.0,34.2658,34.29,34.2496,34.2577,54300.0
2013-07-01 12:50:00,42.48,42.51,42.47,42.49,51700.0,34.2658,34.29,34.2577,34.2738,51700.0
2013-07-01 12:55:00,42.48,42.51,42.47,42.48,18700.0,34.2658,34.29,34.2577,34.2658,18700.0
2013-07-01 13:00:00,42.49,42.5,42.46,42.49,51000.0,34.2738,34.2819,34.2496,34.2738,51000.0
2013-07-01 13:05:00,42.48,42.52,42.47,42.48,77800.0,34.2658,34.298,34.2577,34.2658,77800.0
2013-07-01 13:10:00,42.48,42.53,42.48,42.5,48800.0,34.2658,34.3061,34.2658,34.2819,48800.0
2013-07-01 13:15:00,42.5,42.52,42.47,42.5,44300.0,34.2819,34.298,34.2577,34.2819,44300.0
2013-07-01 13:20:00,42.49,42.53,42.48,42.52,31700.0,34.2738,34.3061,34.2658,34.298,31700.0
2013-07-01 13:25:00,42.53,42.55,42.47,42.5,42100.0,34.3061,34.3222,34.2577,34.2819,42100.0
2013-07-01 13:30:00,42.5,42.53,42.49,42.5,23100.0,34.2819,34.3061,34.2738,34.2819,23100.0
2013-07-01 13:35:00,42.5,42.52,42.48,42.52,39600.0,34.2819,34.298,34.2658,34.298,39600.0
2013-07-01 13:40:00,42.52,42.54,42.48,42.5,49300.0,34.298,34.3142,34.2658,34.2819,49300.0
2013-07-01 13:45:00,42.49,42.53,42.48,42.48,57400.0,34.2738,34.3061,34.2658,34.2658,57400.0
2013-07-01 13:50:00,42.48,42.48,42.38,42.39,77900.0,34.2658,34.2658,34.1851,34.1932,77900.0
2013-07-01 13:55:00,42.38,42.38,42.32,42.36,43700.0,34.1851,34.1851,34.1367,34.169,43700.0
2013-07-01 14:00:00,42.35,42.42,42.34,42.41,92700.0,34.1609,34.2174,34.1529,34.2093,92700.0
2013-07-01 14:05:00,42.4,42.46,42.39,42.44,51000.0,34.2012,34.2496,34.1932,34.2335,51000.0
2013-07-01 14:10:00,42.44,42.48,42.42,42.48,72800.0,34.2335,34.2658,34.2174,34.2658,72800.0
2013-07-01 14:15:00,42.48,42.48,42.45,42.47,70300.0,34.2658,34.2658,34.2416,34.2577,70300.0
2013-07-01 14:20:00,42.47,42.52,42.45,42.46,121500.0,34.2577,34.298,34.2416,34.2496,121500.0
2013-07-01 14:25:00,42.46,42.52,42.45,42.51,119700.0,34.2496,34.298,34.2416,34.29,119700.0
2013-07-01 14:30:00,42.5,42.53,42.49,42.5,79800.0,34.2819,34.3061,34.2738,34.2819,79800.0
2013-07-01 14:35:00,42.5,42.54,42.48,42.52,103000.0,34.2819,34.3142,34.2658,34.298,103000.0
2013-07-01 14:40:00,42.51,42.57,42.5,42.55,69700.0,34.29,34.3384,34.2819,34.3222,69700.0
2013-07-01 14:45:00,42.55,42.57,42.52,42.53,49000.0,34.3222,34.3384,34.298,34.3061,49000.0
2013-07-01 14:50:00,42.53,42.55,42.5,42.52,72000.0,34.3061,34.3222,34.2819,34.298,72000.0
2013-07-01 14:55:00,42.51,42.54,42.45,42.46,55000.0,34.29,34.3142,34.2416,34.2496,55000.0
2013-07-01 15:00:00,42.45,42.52,42.43,42.52,75000.0,34.2416,34.298,34.2254,34.298,75000.0
2013-07-01 15:05:00,42.52,42.53,42.49,42.49,38300.0,34.298,34.3061,34.2738,34.2738,38300.0
2013-07-01 15:10:00,42.5,42.52,42.46,42.51,81400.0,34.2819,34.298,34.2496,34.29,81400.0
2013-07-01 15:15:00,42.51,42.51,42.48,42.48,164200.0,34.29,34.29,34.2658,34.2658,164200.0
2013-07-01 15:20:00,42.48,42.49,42.43,42.49,255500.0,34.2658,34.2738,34.2254,34.2738,255500.0
2013-07-01 15:25:00,42.48,42.5,42.46,42.47,107500.0,34.2658,34.2819,34.2496,34.2577,107500.0
2013-07-01 15:30:00,42.47,42.47,42.41,42.46,218900.0,34.2577,34.2577,34.2093,34.2496,218900.0
2013-07-01 15:35:00,42.46,42.47,42.44,42.46,435100.0,34.2496,34.2577,34.2335,34.2496,435100.0
2013-07-01 15:40:00,42.45,42.47,42.41,42.45,257600.0,34.2416,34.2577,34.2093,34.2416,257600.0
2013-07-01 15:45:00,42.45,42.47,42.39,42.46,281700.0,34.2416,34.2577,34.1932,34.2496,281700.0
2013-07-01 15:50:00,42.44,42.48,42.43,42.48,249100.0,34.2335,34.2658,34.2254,34.2658,249100.0
2013-07-01 15:55:00,42.47,42.59,42.45,42.46,436000.0,34.2577,34.3545,34.2416,34.2496,436000.0
2013-07-02 09:30:00,42.44,42.71,42.41,42.68,115200.0,34.2335,34.4513,34.2093,34.4271,115200.0
2013-07-02 09:35:00,42.68,42.83,42.63,42.81,73600.0,34.4271,34.5481,34.3868,34.532,73600.0
2013-07-02 09:40:00,42.8,43.0,42.79,42.95,176500.0,34.5239,34.6852,34.5158,34.6449,176500.0
2013-07-02 09:45:00,42.95,43.0,42.76,42.99,132200.0,34.6449,34.6852,34.4916,34.6772,132200.0
2013-07-02 09:50:00,42.99,43.0,42.85,42.94,85600.0,34.6772,34.6852,34.5642,34.6368,85600.0
2013-07-02 09:55:00,42.94,42.99,42.94,42.97,90500.0,34.6368,34.6772,34.6368,34.661,90500.0
2013-07-02 10:00:00,42.97,43.0,42.95,42.96,208700.0,34.661,34.6852,34.6449,34.653,208700.0
2013-07-02 10:05:00,42.96,43.11,42.9,43.1,220700.0,34.653,34.774,34.6046,34.7659,220700.0
2013-07-02 10:10:00,43.09,43.22,43.05,43.18,166800.0,34.7578,34.8627,34.7256,34.8304,166800.0
2013-07-02 10:15:00,43.18,43.18,43.02,43.09,60800.0,34.8304,34.8304,34.7014,34.7578,60800.0
2013-07-02 10:20:00,43.09,43.14,43.07,43.12,50300.0,34.7578,34.7982,34.7417,34.782,50300.0
2013-07-02 10:25:00,43.12,43.16,43.09,43.09,40800.0,34.782,34.8143,34.7578,34.7578,40800.0
2013-07-02 10:30:00,43.09,43.17,43.05,43.16,83400.0,34.7578,34.8224,34.7256,34.8143,83400.0
2013-07-02 10:35:00,43.16,43.27,43.16,43.27,85400.0,34.8143,34.903,34.8143,34.903,85400.0
2013-07-02 10:40:00,43.27,43.32,43.26,43.27,75200.0,34.903,34.9434,34.895,34.903,75200.0
2013-07-02 10:45:00,43.27,43.27,43.21,43.25,152200.0,34.903,34.903,34.8546,34.8869,152200.0
2013-07-02 10:50:00,43.25,43.28,43.25,43.27,29500.0,34.8869,34.9111,34.8869,34.903,29500.0
2013-07-02 10:55:00,43.27,43.29,43.23,43.27,96700.0,34.903,34.9192,34.8708,34.903,96700.0
2013-07-02 11:00:00,43.27,43.3,43.25,43.29,206100.0,34.903,34.9272,34.8869,34.9192,206100.0
2013-07-02 11:05:00,43.28,43.3,43.26,43.27,107200.0,34.9111,34.9272,34.895,34.903,107200.0
2013-07-02 11:10:00,43.27,43.28,43.25,43.27,77300.0,34.903,34.9111,34.8869,34.903,77300.0
2013-07-02 11:15:00,43.27,43.32,43.27,43.31,70900.0,34.903,34.9434,34.903,34.9353,70900.0
2013-07-02 11:20:00,43.31,43.32,43.21,43.22,134800.0,34.9353,34.9434,34.8546,34.8627,134800.0
2013-07-02 11:25:00,43.22,43.32,43.21,43.32,97600.0,34.8627,34.9434,34.8546,34.9434,97600.0
2013-07-02 11:30:00,43.32,43.33,43.23,43.24,43200.0,34.9434,34.9514,34.8708,34.8788,43200.0
2013-07-02 11:35:00,43.25,43.28,43.21,43.21,57400.0,34.8869,34.9111,34.8546,34.8546,57400.0
2013-07-02 11:40:00,43.21,43.25,43.2,43.24,49400.0,34.8546,34.8869,34.8466,34.8788,49400.0
2013-07-02 11:45:00,43.24,43.34,43.23,43.28,33200.0,34.8788,34.9595,34.8708,34.9111,33200.0
2013-07-02 11:50:00,43.28,43.3,43.24,43.28,36000.0,34.9111,34.9272,34.8788,34.9111,36000.0
2013-07-02 11:55:00,43.28,43.3,43.25,43.28,55000.0,34.9111,34.9272,34.8869,34.9111,55000.0
2013-07-02 12:00:00,43.28,43.34,43.27,43.33,95200.0,34.9111,34.9595,34.903,34.9514,95200.0
2013-07-02 12:05:00,43.33,43.34,43.26,43.26,62700.0,34.9514,34.9595,34.895,34.895,62700.0
2013-07-02 12:10:00,43.26,43.29,43.24,43.25,48600.0,34.895,34.9192,34.8788,34.8869,48600.0
2013-07-02 12:15:00,43.25,43.26,43.21,43.23,21300.0,34.8869,34.895,34.8546,34.8708,21300.0
2013-07-02 12:20:00,43.23,43.24,43.15,43.16,44300.0,34.8708,34.8788,34.8062,34.8143,44300.0
2013-07-02 12:25:00,43.16,43.2,43.14,43.2,23100.0,34.8143,34.8466,34.7982,34.8466,23100.0
2013-07-02 12:30:00,43.2,43.25,43.2,43.23,65200.0,34.8466,34.8869,34.8466,34.8708,65200.0
2013-07-02 12:35:00,43.23,43.25,43.18,43.18,52100.0,34.8708,34.8869,34.8304,34.8304,52100.0
2013-07-02 12:40:00,43.17,43.17,43.03,43.03,102600.0,34.8224,34.8224,34.7094,34.7094,102600.0
2013-07-02 12:45:00,43.03,43.08,43.0,43.08,39800.0,34.7094,34.7498,34.6852,34.7498,39800.0
2013-07-02 12:50:00,43.09,43.15,43.08,43.13,22700.0,34.7578,34.8062,34.7498,34.7901,22700.0
2013-07-02 12:55:00,43.13,43.2,43.13,43.17,38600.0,34.7901,34.8466,34.7901,34.8224,38600.0
2013-07-02 13:00:00,43.16,43.16,43.06,43.06,23100.0,34.8143,34.8143,34.7336,34.7336,23100.0
2013-07-02 13:05:00,43.07,43.09,43.06,43.08,16900.0,34.7417,34.7578,34.7336,34.7498,16900.0
2013-07-02 13:10:00,43.08,43.08,43.03,43.05,36300.0,34.7498,34.7498,34.7094,34.7256,36300.0
2013-07-02 13:15:00,43.05,43.05,43.03,43.04,39200.0,34.7256,34.7256,34.7094,34.7175,39200.0
2013-07-02 13:20:00,43.04,43.09,43.03,43.09,21800.0,34.7175,34.7578,34.7094,34.7578,21800.0
2013-07-02 13:25:00,43.09,43.1,43.03,43.04,28800.0,34.7578,34.7659,34.7094,34.7175,28800.0
2013-07-02 13:30:00,43.04,43.08,43.02,43.06,36900.0,34.7175,34.7498,34.7014,34.7336,36900.0
2013-07-02 13:35:00,43.06,43.07,43.02,43.02,83200.0,34.7336,34.7417,34.7014,34.7014,83200.0
2013-07-02 13:40:00,43.02,43.02,42.94,42.98,65600.0,34.7014,34.7014,34.6368,34.6691,65600.0
2013-07-02 13:45:00,42.98,42.98,42.93,42.96,54600.0,34.6691,34.6691,34.6288,34.653,54600.0
2013-07-02 13:50:00,42.97,42.98,42.91,42.91,32100.0,34.661,34.6691,34.6126,34.6126,32100.0
2013-07-02 13:55:00,42.91,42.92,42.89,42.91,59400.0,34.6126,34.6207,34.5965,34.6126,59400.0
2013-07-02 14:00:00,42.92,42.96,42.87,42.96,134200.0,34.6207,34.653,34.5804,34.653,134200.0
2013-07-02 14:05:00,42.96,43.03,42.95,42.95,161100.0,34.653,34.7094,34.6449,34.6449,161100.0
2013-07-02 14:10:00,42.96,42.97,42.82,42.85,148900.0,34.653,34.661,34.54,34.5642,148900.0
2013-07-02 14:15:00,42.85,42.86,42.76,42.8,123900.0,34.5642,34.5723,34.4916,34.5239,123900.0
2013-07-02 14:20:00,42.79,42.81,42.75,42.76,39400.0,34.5158,34.532,34.4836,34.4916,39400.0
2013-07-02 14:25:00,42.75,42.75,42.64,42.64,71900.0,34.4836,34.4836,34.3948,34.3948,71900.0
2013-07-02 14:30:00,42.63,42.7,42.62,42.7,55400.0,34.3868,34.4432,34.3787,34.4432,55400.0
2013-07-02 14:35:00,42.7,42.74,42.67,42.67,143800.0,34.4432,34.4755,34.419,34.419,143800.0
2013-07-02 14:40:00,42.68,42.69,42.6,42.6,108900.0,34.4271,34.4352,34.3626,34.3626,108900.0
2013-07-02 14:45:00,42.6,42.66,42.56,42.64,61900.0,34.3626,34.411,34.3303,34.3948,61900.0
2013-07-02 14:50:00,42.63,42.8,42.63,42.78,82600.0,34.3868,34.5239,34.3868,34.5078,82600.0
2013-07-02 14:55:00,42.77,42.86,42.74,42.84,152100.0,34.4997,34.5723,34.4755,34.5562,152100.0
2013-07-02 15:00:00,42.84,42.86,42.77,42.84,57500.0,34.5562,34.5723,34.4997,34.5562,57500.0
2013-07-02 15:05:00,42.84,42.86,42.79,42.8,68700.0,34.5562,34.5723,34.5158,34.5239,68700.0
2013-07-02 15:10:00,42.8,42.85,42.8,42.8,55700.0,34.5239,34.5642,34.5239,34.5239,55700.0
2013-07-02 15:15:00,42.81,42.88,42.79,42.88,119300.0,34.532,34.5884,34.5158,34.5884,119300.0
2013-07-02 15:20:00,42.88,42.91,42.8,42.8,87700.0,34.5884,34.6126,34.5239,34.5239,87700.0
2013-07-02 15:25:00,42.8,42.8,42.69,42.69,89900.0,34.5239,34.5239,34.4352,34.4352,89900.0
2013-07-02 15:30:00,42.7,42.71,42.6,42.61,126600.0,34.4432,34.4513,34.3626,34.3706,126600.0
2013-07-02 15:35:00,42.61,42.68,42.59,42.67,121200.0,34.3706,34.4271,34.3545,34.419,121200.0
2013-07-02 15:40:00,42.67,42.68,42.6,42.61,132600.0,34.419,34.4271,34.3626,34.3706,132600.0
2013-07-02 15:45:00,42.6,42.7,42.56,42.65,272400.0,34.3626,34.4432,34.3303,34.4029,272400.0
2013-07-02 15:50:00,42.66,42.72,42.65,42.67,198100.0,34.411,34.4594,34.4029,34.419,198100.0
2013-07-02 15:55:00,42.67,42.85,42.65,42.78,696700.0,34.419,34.5642,34.4029,34.5078,696700.0
2013-07-03 09:30:00,42.74,43.04,42.56,42.98,134800.0,34.4755,34.7175,34.3303,34.6691,134800.0
2013-07-03 09:35:00,42.99,43.15,42.93,43.07,134200.0,34.6772,34.8062,34.6288,34.7417,134200.0
2013-07-03 09:40:00,43.06,43.3,43.06,43.23,138600.0,34.7336,34.9272,34.7336,34.8708,138600.0
2013-07-03 09:45:00,43.23,43.28,43.01,43.01,123200.0,34.8708,34.9111,34.6933,34.6933,123200.0
2013-07-03 09:50:00,43.01,43.13,42.95,43.01,94500.0,34.6933,34.7901,34.6449,34.6933,94500.0
2013-07-03 09:55:00,43.01,43.03,42.82,42.82,54200.0,34.6933,34.7094,34.54,34.54,54200.0
2013-07-03 10:00:00,42.82,43.0,42.78,42.84,68200.0,34.54,34.6852,34.5078,34.5562,68200.0
2013-07-03 10:05:00,42.83,42.83,42.73,42.81,87300.0,34.5481,34.5481,34.4674,34.532,87300.0
2013-07-03 10:10:00,42.81,42.84,42.78,42.81,184000.0,34.532,34.5562,34.5078,34.532,184000.0
2013-07-03 10:15:00,42.81,42.87,42.79,42.85,133700.0,34.532,34.5804,34.5158,34.5642,133700.0
2013-07-03 10:20:00,42.85,42.88,42.76,42.76,82600.0,34.5642,34.5884,34.4916,34.4916,82600.0
2013-07-03 10:25:00,42.77,42.9,42.69,42.9,69300.0,34.4997,34.6046,34.4352,34.6046,69300.0
2013-07-03 10:30:00,42.93,42.94,42.73,42.89,85400.0,34.6288,34.6368,34.4674,34.5965,85400.0
2013-07-03 10:35:00,42.88,42.96,42.87,42.91,75000.0,34.5884,34.653,34.5804,34.6126,75000.0
2013-07-03 10:40:00,42.91,42.92,42.86,42.88,64100.0,34.6126,34.6207,34.5723,34.5884,64100.0
2013-07-03 10:45:00,42.89,42.9,42.74,42.78,81600.0,34.5965,34.6046,34.4755,34.5078,81600.0
2013-07-03 10:50:00,42.77,42.78,42.68,42.69,53000.0,34.4997,34.5078,34.4271,34.4352,53000.0
2013-07-03 10:55:00,42.69,42.74,42.68,42.7,51700.0,34.4352,34.4755,34.4271,34.4432,51700.0
2013-07-03 11:00:00,42.7,42.77,42.69,42.77,77200.0,34.4432,34.4997,34.4352,34.4997,77200.0
2013-07-03 11:05:00,42.77,42.8,42.71,42.72,67700.0,34.4997,34.5239,34.4513,34.4594,67700.0
2013-07-03 11:10:00,42.72,42.81,42.7,42.77,42400.0,34.4594,34.532,34.4432,34.4997,42400.0
2013-07-03 11:15:00,42.77,42.79,42.71,42.76,55900.0,34.4997,34.5158,34.4513,34.4916,55900.0
2013-07-03 11:20:00,42.76,42.79,42.65,42.67,60400.0,34.4916,34.5158,34.4029,34.419,60400.0
2013-07-03 11:25:00,42.66,42.69,42.62,42.65,63700.0,34.411,34.4352,34.3787,34.4029,63700.0
2013-07-03 11:30:00,42.64,42.68,42.6,42.65,66900.0,34.3948,34.4271,34.3626,34.4029,66900.0
2013-07-03 11:35:00,42.65,42.7,42.62,42.69,39300.0,34.4029,34.4432,34.3787,34.4352,39300.0
2013-07-03 11:40:00,42.69,42.71,42.66,42.7,41200.0,34.4352,34.4513,34.411,34.4432,41200.0
2013-07-03 11:45:00,42.7,42.75,42.7,42.75,74800.0,34.4432,34.4836,34.4432,34.4836,74800.0
2013-07-03 11:50:00,42.75,42.82,42.75,42.81,68500.0,34.4836,34.54,34.4836,34.532,68500.0
2013-07-03 11:55:00,42.82,42.92,42.82,42.9,98000.0,34.54,34.6207,34.54,34.6046,98000.0
2013-07-03 12:00:00,42.91,42.91,42.82,42.86,65600.0,34.6126,34.6126,34.54,34.5723,65600.0
2013-07-03 12:05:00,42.85,42.88,42.82,42.85,28200.0,34.5642,34.5884,34.54,34.5642,28200.0
2013-07-03 12:10:00,42.85,42.86,42.81,42.82,69100.0,34.5642,34.5723,34.532,34.54,69100.0
2013-07-03 12:15:00,42.82,42.85,42.82,42.85,52200.0,34.54,34.5642,34.54,34.5642,52200.0
2013-07-03 12:20:00,42.85,42.9,42.84,42.88,47300.0,34.5642,34.6046,34.5562,34.5884,47300.0
2013-07-03 12:25:00,42.89,42.92,42.87,42.9,81600.0,34.5965,34.6207,34.5804,34.6046,81600.0
2013-07-03 12:30:00,42.91,42.94,42.88,42.88,67300.0,34.6126,34.6368,34.5884,34.5884,67300.0
2013-07-03 12:35:00,42.88,42.89,42.83,42.83,59300.0,34.5884,34.5965,34.5481,34.5481,59300.0
2013-07-03 12:40:00,42.83,42.86,42.81,42.81,41600.0,34.5481,34.5723,34.532,34.532,41600.0
2013-07-03 12:45:00,42.82,42.82,42.75,42.75,126600.0,34.54,34.54,34.4836,34.4836,126600.0
2013-07-03 12:50:00,42.76,42.76,42.71,42.74,87800.0,34.4916,34.4916,34.4513,34.4755,87800.0
2013-07-03 12:55:00,42.74,42.75,42.62,42.66,267200.0,34.4755,34.4836,34.3787,34.411,267200.0
2013-07-05 09:30:00,43.05,43.15,42.92,42.94,96000.0,34.7256,34.8062,34.6207,34.6368,96000.0
2013-07-05 09:35:00,42.93,42.96,42.84,42.88,81000.0,34.6288,34.653,34.5562,34.5884,81000.0
2013-07-05 09:40:00,42.88,42.95,42.81,42.86,79800.0,34.5884,34.6449,34.532,34.5723,79800.0
2013-07-05 09:45:00,42.87,43.02,42.82,43.01,54300.0,34.5804,34.7014,34.54,34.6933,54300.0
2013-07-05 09:50:00,43.0,43.0,42.83,42.86,41000.0,34.6852,34.6852,34.5481,34.5723,41000.0
2013-07-05 09:55:00,42.87,42.9,42.76,42.76,42200.0,34.5804,34.6046,34.4916,34.4916,42200.0
2013-07-05 10:00:00,42.76,42.84,42.66,42.7,148200.0,34.4916,34.5562,34.411,34.4432,148200.0
2013-07-05 10:05:00,42.7,42.87,42.66,42.8,101600.0,34.4432,34.5804,34.411,34.5239,101600.0
2013-07-05 10:10:00,42.8,42.88,42.75,42.86,75400.0,34.5239,34.5884,34.4836,34.5723,75400.0
2013-07-05 10:15:00,42.86,42.89,42.76,42.77,66400.0,34.5723,34.5965,34.4916,34.4997,66400.0
2013-07-05 10:20:00,42.76,42.86,42.76,42.83,39600.0,34.4916,34.5723,34.4916,34.5481,39600.0
2013-07-05 10:25:00,42.83,42.94,42.75,42.93,143900.0,34.5481,34.6368,34.4836,34.6288,143900.0
2013-07-05 10:30:00,42.94,43.05,42.88,43.04,123100.0,34.6368,34.7256,34.5884,34.7175,123100.0
2013-07-05 10:35:00,43.05,43.11,43.03,43.07,123400.0,34.7256,34.774,34.7094,34.7417,123400.0
2013-07-05 10:40:00,43.08,43.25,43.08,43.22,77200.0,34.7498,34.8869,34.7498,34.8627,77200.0
2013-07-05 10:45:00,43.21,43.27,43.2,43.23,53700.0,34.8546,34.903,34.8466,34.8708,53700.0
2013-07-05 10:50:00,43.23,43.27,43.21,43.23,40200.0,34.8708,34.903,34.8546,34.8708,40200.0
2013-07-05 10:55:00,43.23,43.27,43.21,43.27,71100.0,34.8708,34.903,34.8546,34.903,71100.0
2013-07-05 11:00:00,43.28,43.29,43.25,43.27,58800.0,34.9111,34.9192,34.8869,34.903,58800.0
2013-07-05 11:05:00,43.27,43.32,43.24,43.26,66400.0,34.903,34.9434,34.8788,34.895,66400.0
2013-07-05 11:10:00,43.27,43.29,43.21,43.21,74300.0,34.903,34.9192,34.8546,34.8546,74300.0
2013-07-05 11:15:00,43.21,43.22,43.14,43.21,32800.0,34.8546,34.8627,34.7982,34.8546,32800.0
2013-07-05 11:20:00,43.21,43.26,43.17,43.26,28900.0,34.8546,34.895,34.8224,34.895,28900.0
2013-07-05 11:25:00,43.27,43.31,43.27,43.29,31500.0,34.903,34.9353,34.903,34.9192,31500.0
2013-07-05 11:30:00,43.29,43.3,43.25,43.26,60400.0,34.9192,34.9272,34.8869,34.895,60400.0
2013-07-05 11:35:00,43.26,43.38,43.26,43.38,88700.0,34.895,34.9917,34.895,34.9917,88700.0
2013-07-05 11:40:00,43.37,43.42,43.37,43.39,33000.0,34.9837,35.024,34.9837,34.9998,33000.0
2013-07-05 11:45:00,43.39,43.43,43.38,43.42,30600.0,34.9998,35.0321,34.9917,35.024,30600.0
2013-07-05 11:50:00,43.42,43.44,43.4,43.42,31400.0,35.024,35.0401,35.0079,35.024,31400.0
2013-07-05 11:55:00,43.41,43.55,43.38,43.52,84700.0,35.0159,35.1289,34.9917,35.1047,84700.0
2013-07-05 12:00:00,43.52,43.58,43.49,43.55,45900.0,35.1047,35.1531,35.0805,35.1289,45900.0
2013-07-05 12:05:00,43.55,43.56,43.47,43.47,35100.0,35.1289,35.1369,35.0643,35.0643,35100.0
2013-07-05 12:10:00,43.47,43.47,43.41,43.45,38100.0,35.0643,35.0643,35.0159,35.0482,38100.0
2013-07-05 12:15:00,43.44,43.49,43.4,43.48,23700.0,35.0401,35.0805,35.0079,35.0724,23700.0
2013-07-05 12:20:00,43.48,43.48,43.41,43.42,21400.0,35.0724,35.0724,35.0159,35.024,21400.0
2013-07-05 12:25:00,43.41,43.41,43.36,43.37,12600.0,35.0159,35.0159,34.9756,34.9837,12600.0
2013-07-05 12:30:00,43.39,43.42,43.37,43.42,12600.0,34.9998,35.024,34.9837,35.024,12600.0
2013-07-05 12:35:00,43.42,43.46,43.37,43.42,53900.0,35.024,35.0563,34.9837,35.024,53900.0
2013-07-05 12:40:00,43.42,43.48,43.41,43.48,19100.0,35.024,35.0724,35.0159,35.0724,19100.0
2013-07-05 12:45:00,43.48,43.54,43.48,43.54,31800.0,35.0724,35.1208,35.0724,35.1208,31800.0
2013-07-05 12:50:00,43.54,43.54,43.5,43.53,29000.0,35.1208,35.1208,35.0885,35.1127,29000.0
2013-07-05 12:55:00,43.53,43.53,43.51,43.52,13300.0,35.1127,35.1127,35.0966,35.1047,13300.0
2013-07-05 13:00:00,43.53,43.53,43.4,43.4,23900.0,35.1127,35.1127,35.0079,35.0079,23900.0
2013-07-05 13:05:00,43.4,43.45,43.39,43.42,33400.0,35.0079,35.0482,34.9998,35.024,33400.0
2013-07-05 13:10:00,43.43,43.51,43.43,43.49,36900.0,35.0321,35.0966,35.0321,35.0805,36900.0
2013-07-05 13:15:00,43.48,43.5,43.44,43.44,30600.0,35.0724,35.0885,35.0401,35.0401,30600.0
2013-07-05 13:20:00,43.44,43.48,43.43,43.48,30000.0,35.0401,35.0724,35.0321,35.0724,30000.0
2013-07-05 13:25:00,43.48,43.48,43.41,43.41,47400.0,35.0724,35.0724,35.0159,35.0159,47400.0
2013-07-05 13:30:00,43.42,43.48,43.4,43.43,60500.0,35.024,35.0724,35.0079,35.0321,60500.0
2013-07-05 13:35:00,43.43,43.47,43.41,43.42,34200.0,35.0321,35.0643,35.0159,35.024,34200.0
2013-07-05 13:40:00,43.42,43.46,43.4,43.44,19400.0,35.024,35.0563,35.0079,35.0401,19400.0
2013-07-05 13:45:00,43.44,43.53,43.43,43.51,29900.0,35.0401,35.1127,35.0321,35.0966,29900.0
2013-07-05 13:50:00,43.52,43.6,43.51,43.6,38200.0,35.1047,35.1692,35.0966,35.1692,38200.0
2013-07-05 13:55:00,43.6,43.62,43.56,43.56,35400.0,35.1692,35.1853,35.1369,35.1369,35400.0
2013-07-05 14:00:00,43.56,43.59,43.55,43.58,27800.0,35.1369,35.1611,35.1289,35.1531,27800.0
2013-07-05 14:05:00,43.59,43.61,43.56,43.59,132800.0,35.1611,35.1773,35.1369,35.1611,132800.0
2013-07-05 14:10:00,43.59,43.6,43.57,43.58,100700.0,35.1611,35.1692,35.145,35.1531,100700.0
2013-07-05 14:15:00,43.59,43.61,43.56,43.61,36700.0,35.1611,35.1773,35.1369,35.1773,36700.0
2013-07-05 14:20:00,43.61,43.68,43.61,43.68,66300.0,35.1773,35.2337,35.1773,35.2337,66300.0
2013-07-05 14:25:00,43.68,43.75,43.68,43.75,50800.0,35.2337,35.2902,35.2337,35.2902,50800.0
2013-07-05 14:30:00,43.75,43.8,43.75,43.79,82500.0,35.2902,35.3305,35.2902,35.3225,82500.0
2013-07-05 14:35:00,43.8,43.83,43.78,43.79,59400.0,35.3305,35.3547,35.3144,35.3225,59400.0
2013-07-05 14:40:00,43.79,43.8,43.69,43.69,72900.0,35.3225,35.3305,35.2418,35.2418,72900.0
2013-07-05 14:45:00,43.7,43.7,43.62,43.67,49200.0,35.2499,35.2499,35.1853,35.2257,49200.0
2013-07-05 14:50:00,43.66,43.69,43.65,43.65,36300.0,35.2176,35.2418,35.2095,35.2095,36300.0
2013-07-05 14:55:00,43.64,43.64,43.51,43.55,80300.0,35.2015,35.2015,35.0966,35.1289,80300.0
2013-07-05 15:00:00,43.55,43.59,43.55,43.59,39900.0,35.1289,35.1611,35.1289,35.1611,39900.0
2013-07-05 15:05:00,43.59,43.59,43.52,43.55,64900.0,35.1611,35.1611,35.1047,35.1289,64900.0
2013-07-05 15:10:00,43.56,43.57,43.52,43.52,48600.0,35.1369,35.145,35.1047,35.1047,48600.0
2013-07-05 15:15:00,43.52,43.59,43.52,43.55,71600.0,35.1047,35.1611,35.1047,35.1289,71600.0
2013-07-05 15:20:00,43.56,43.61,43.53,43.54,106000.0,35.1369,35.1773,35.1127,35.1208,106000.0
2013-07-05 15:25:00,43.54,43.57,43.48,43.5,104200.0,35.1208,35.145,35.0724,35.0885,104200.0
2013-07-05 15:30:00,43.51,43.52,43.43,43.52,115800.0,35.0966,35.1047,35.0321,35.1047,115800.0
2013-07-05 15:35:00,43.53,43.55,43.47,43.54,136700.0,35.1127,35.1289,35.0643,35.1208,136700.0
2013-07-05 15:40:00,43.55,43.57,43.51,43.56,166500.0,35.1289,35.145,35.0966,35.1369,166500.0
2013-07-05 15:45:00,43.56,43.62,43.48,43.61,262600.0,35.1369,35.1853,35.0724,35.1773,262600.0
2013-07-05 15:50:00,43.6,43.66,43.58,43.61,194600.0,35.1692,35.2176,35.1531,35.1773,194600.0
2013-07-05 15:55:00,43.61,43.72,43.61,43.7,289700.0,35.1773,35.266,35.1773,35.2499,289700.0
2013-07-08 09:30:00,43.96,44.01,43.8,43.8,132800.0,35.4596,35.4999,35.3305,35.3305,132800.0
2013-07-08 09:35:00,43.8,43.83,43.72,43.72,72000.0,35.3305,35.3547,35.266,35.266,72000.0
2013-07-08 09:40:00,43.72,43.75,43.65,43.7,132900.0,35.266,35.2902,35.2095,35.2499,132900.0
2013-07-08 09:45:00,43.72,43.85,43.71,43.83,151500.0,35.266,35.3709,35.2579,35.3547,151500.0
2013-07-08 09:50:00,43.83,43.91,43.81,43.91,64900.0,35.3547,35.4193,35.3386,35.4193,64900.0
2013-07-08 09:55:00,43.91,44.0,43.91,43.97,120900.0,35.4193,35.4919,35.4193,35.4677,120900.0
2013-07-08 10:00:00,43.98,44.09,43.97,44.04,82300.0,35.4757,35.5645,35.4677,35.5241,82300.0
2013-07-08 10:05:00,44.05,44.1,44.03,44.05,76500.0,35.5322,35.5725,35.5161,35.5322,76500.0
2013-07-08 10:10:00,44.05,44.12,44.02,44.04,104000.0,35.5322,35.5887,35.508,35.5241,104000.0
2013-07-08 10:15:00,44.04,44.05,43.96,43.97,213500.0,35.5241,35.5322,35.4596,35.4677,213500.0
2013-07-08 10:20:00,43.97,44.01,43.94,44.0,98100.0,35.4677,35.4999,35.4435,35.4919,98100.0
2013-07-08 10:25:00,44.0,44.04,43.91,43.96,94900.0,35.4919,35.5241,35.4193,35.4596,94900.0
2013-07-08 10:30:00,43.97,44.04,43.97,44.02,62900.0,35.4677,35.5241,35.4677,35.508,62900.0
2013-07-08 10:35:00,44.01,44.11,44.0,44.09,53000.0,35.4999,35.5806,35.4919,35.5645,53000.0
2013-07-08 10:40:00,44.09,44.19,44.06,44.18,156100.0,35.5645,35.6451,35.5403,35.6371,156100.0
2013-07-08 10:45:00,44.18,44.2,44.15,44.19,72100.0,35.6371,35.6532,35.6129,35.6451,72100.0
2013-07-08 10:50:00,44.19,44.19,44.06,44.06,64500.0,35.6451,35.6451,35.5403,35.5403,64500.0
2013-07-08 10:55:00,44.05,44.05,44.0,44.02,82800.0,35.5322,35.5322,35.4919,35.508,82800.0
2013-07-08 11:00:00,44.02,44.07,44.01,44.05,77000.0,35.508,35.5483,35.4999,35.5322,77000.0
2013-07-08 11:05:00,44.04,44.05,43.99,44.01,84800.0,35.5241,35.5322,35.4838,35.4999,84800.0
2013-07-08 11:10:00,44.01,44.01,43.89,43.89,94600.0,35.4999,35.4999,35.4031,35.4031,94600.0
2013-07-08 11:15:00,43.9,43.92,43.84,43.9,99800.0,35.4112,35.4273,35.3628,35.4112,99800.0
2013-07-08 11:20:00,43.9,43.91,43.87,43.87,40900.0,35.4112,35.4193,35.387,35.387,40900.0
2013-07-08 11:25:00,43.88,43.94,43.87,43.91,59500.0,35.3951,35.4435,35.387,35.4193,59500.0
2013-07-08 11:30:00,43.91,43.97,43.91,43.95,82700.0,35.4193,35.4677,35.4193,35.4515,82700.0
2013-07-08 11:35:00,43.95,44.0,43.94,43.98,82200.0,35.4515,35.4919,35.4435,35.4757,82200.0
2013-07-08 11:40:00,43.98,44.05,43.98,44.04,45500.0,35.4757,35.5322,35.4757,35.5241,45500.0
2013-07-08 11:45:00,44.04,44.07,44.03,44.06,61300.0,35.5241,35.5483,35.5161,35.5403,61300.0
2013-07-08 11:50:00,44.07,44.07,44.04,44.07,78500.0,35.5483,35.5483,35.5241,35.5483,78500.0
2013-07-08 11:55:00,44.07,44.08,43.99,44.0,108100.0,35.5483,35.5564,35.4838,35.4919,108100.0
2013-07-08 12:00:00,44.0,44.01,43.94,43.94,64300.0,35.4919,35.4999,35.4435,35.4435,64300.0
2013-07-08 12:05:00,43.94,43.94,43.79,43.8,83100.0,35.4435,35.4435,35.3225,35.3305,83100.0
2013-07-08 12:10:00,43.8,43.83,43.76,43.76,62500.0,35.3305,35.3547,35.2983,35.2983,62500.0
2013-07-08 12:15:00,43.76,43.79,43.72,43.74,86500.0,35.2983,35.3225,35.266,35.2821,86500.0
2013-07-08 12:20:00,43.76,43.82,43.76,43.81,79300.0,35.2983,35.3467,35.2983,35.3386,79300.0
2013-07-08 12:25:00,43.8,43.84,43.8,43.83,51300.0,35.3305,35.3628,35.3305,35.3547,51300.0
2013-07-08 12:30:00,43.83,43.9,43.81,43.89,41000.0,35.3547,35.4112,35.3386,35.4031,41000.0
2013-07-08 12:35:00,43.89,43.97,43.88,43.97,69800.0,35.4031,35.4677,35.3951,35.4677,69800.0
2013-07-08 12:40:00,43.97,43.98,43.91,43.96,58700.0,35.4677,35.4757,35.4193,35.4596,58700.0
2013-07-08 12:45:00,43.97,43.98,43.93,43.94,35700.0,35.4677,35.4757,35.4354,35.4435,35700.0
2013-07-08 12:50:00,43.94,44.02,43.94,44.01,52400.0,35.4435,35.508,35.4435,35.4999,52400.0
2013-07-08 12:55:00,44.02,44.02,43.93,43.94,38700.0,35.508,35.508,35.4354,35.4435,38700.0
2013-07-08 13:00:00,43.93,43.98,43.93,43.93,22600.0,35.4354,35.4757,35.4354,35.4354,22600.0
2013-07-08 13:05:00,43.93,44.01,43.93,43.99,41000.0,35.4354,35.4999,35.4354,35.4838,41000.0
2013-07-08 13:10:00,43.98,44.0,43.95,43.95,25900.0,35.4757,35.4919,35.4515,35.4515,25900.0
2013-07-08 13:15:00,43.95,43.96,43.9,43.91,58000.0,35.4515,35.4596,35.4112,35.4193,58000.0
2013-07-08 13:20:00,43.91,43.94,43.9,43.92,104600.0,35.4193,35.4435,35.4112,35.4273,104600.0
2013-07-08 13:25:00,43.93,43.99,43.92,43.98,49200.0,35.4354,35.4838,35.4273,35.4757,49200.0
2013-07-08 13:30:00,43.98,44.05,43.97,44.04,61300.0,35.4757,35.5322,35.4677,35.5241,61300.0
2013-07-08 13:35:00,44.04,44.06,43.98,43.99,68100.0,35.5241,35.5403,35.4757,35.4838,68100.0
2013-07-08 13:40:00,44.0,44.08,43.99,44.08,41300.0,35.4919,35.5564,35.4838,35.5564,41300.0
2013-07-08 13:45:00,44.08,44.09,44.04,44.04,85800.0,35.5564,35.5645,35.5241,35.5241,85800.0
2013-07-08 13:50:00,44.04,44.09,44.04,44.07,91800.0,35.5241,35.5645,35.5241,35.5483,91800.0
2013-07-08 13:55:00,44.07,44.11,44.06,44.1,55700.0,35.5483,35.5806,35.5403,35.5725,55700.0
2013-07-08 14:00:00,44.1,44.14,44.09,44.12,38600.0,35.5725,35.6048,35.5645,35.5887,38600.0
2013-07-08 14:05:00,44.12,44.13,44.08,44.08,46000.0,35.5887,35.5967,35.5564,35.5564,46000.0
2013-07-08 14:10:00,44.08,44.1,44.06,44.07,39900.0,35.5564,35.5725,35.5403,35.5483,39900.0
2013-07-08 14:15:00,44.07,44.11,44.06,44.1,57500.0,35.5483,35.5806,35.5403,35.5725,57500.0
2013-07-08 14:20:00,44.1,44.11,44.02,44.02,62700.0,35.5725,35.5806,35.508,35.508,62700.0
2013-07-08 14:25:00,44.02,44.02,43.92,43.92,77900.0,35.508,35.508,35.4273,35.4273,77900.0
2013-07-08 14:30:00,43.93,43.99,43.93,43.97,82400.0,35.4354,35.4838,35.4354,35.4677,82400.0
2013-07-08 14:35:00,43.96,44.02,43.96,44.02,52300.0,35.4596,35.508,35.4596,35.508,52300.0
2013-07-08 14:40:00,44.03,44.05,44.02,44.02,36300.0,35.5161,35.5322,35.508,35.508,36300.0
2013-07-08 14:45:00,44.02,44.03,43.98,43.98,54600.0,35.508,35.5161,35.4757,35.4757,54600.0
2013-07-08 14:50:00,43.98,44.07,43.98,44.07,46300.0,35.4757,35.5483,35.4757,35.5483,46300.0
2013-07-08 14:55:00,44.06,44.07,44.01,44.01,41900.0,35.5403,35.5483,35.4999,35.4999,41900.0
2013-07-08 15:00:00,44.02,44.05,44.01,44.02,65200.0,35.508,35.5322,35.4999,35.508,65200.0
2013-07-08 15:05:00,44.03,44.07,44.03,44.03,58400.0,35.5161,35.5483,35.5161,35.5161,58400.0
2013-07-08 15:10:00,44.03,44.04,44.0,44.01,65200.0,35.5161,35.5241,35.4919,35.4999,65200.0
2013-07-08 15:15:00,44.01,44.08,44.01,44.04,92200.0,35.4999,35.5564,35.4999,35.5241,92200.0
2013-07-08 15:20:00,44.03,44.04,43.99,43.99,78400.0,35.5161,35.5241,35.4838,35.4838,78400.0
2013-07-08 15:25:00,44.0,44.01,43.95,43.95,81600.0,35.4919,35.4999,35.4515,35.4515,81600.0
2013-07-08 15:30:00,43.96,44.02,43.93,44.02,85200.0,35.4596,35.508,35.4354,35.508,85200.0
2013-07-08 15:35:00,44.02,44.07,43.98,43.98,134800.0,35.508,35.5483,35.4757,35.4757,134800.0
2013-07-08 15:40:00,43.98,44.03,43.98,44.0,107800.0,35.4757,35.5161,35.4757,35.4919,107800.0
2013-07-08 15:45:00,43.99,44.01,43.98,43.99,133000.0,35.4838,35.4999,35.4757,35.4838,133000.0
2013-07-08 15:50:00,44.0,44.0,43.92,43.95,236600.0,35.4919,35.4919,35.4273,35.4515,236600.0
2013-07-08 15:55:00,43.95,43.97,43.91,43.93,481200.0,35.4515,35.4677,35.4193,35.4354,481200.0
2013-07-09 09:30:00,44.31,44.43,44.26,44.38,194100.0,35.7419,35.8387,35.7016,35.7984,194100.0
2013-07-09 09:35:00,44.38,44.5,44.35,44.47,161200.0,35.7984,35.8952,35.7742,35.871,161200.0
2013-07-09 09:40:00,44.47,44.54,44.47,44.53,154000.0,35.871,35.9274,35.871,35.9194,154000.0
2013-07-09 09:45:00,44.54,44.57,44.39,44.42,225000.0,35.9274,35.9516,35.8064,35.8306,225000.0
2013-07-09 09:50:00,44.43,44.5,44.43,44.48,77100.0,35.8387,35.8952,35.8387,35.879,77100.0
2013-07-09 09:55:00,44.47,44.5,44.38,44.45,105200.0,35.871,35.8952,35.7984,35.8548,105200.0
2013-07-09 10:00:00,44.45,44.45,44.33,44.34,148700.0,35.8548,35.8548,35.7581,35.7661,148700.0
2013-07-09 10:05:00,44.33,44.33,44.27,44.31,94900.0,35.7581,35.7581,35.7097,35.7419,94900.0
2013-07-09 10:10:00,44.32,44.37,44.28,44.31,118000.0,35.75,35.7903,35.7177,35.7419,118000.0
2013-07-09 10:15:00,44.31,44.33,44.25,44.29,103100.0,35.7419,35.7581,35.6935,35.7258,103100.0
2013-07-09 10:20:00,44.3,44.31,44.24,44.26,115000.0,35.7339,35.7419,35.6855,35.7016,115000.0
2013-07-09 10:25:00,44.27,44.27,44.12,44.13,163000.0,35.7097,35.7097,35.5887,35.5967,163000.0
2013-07-09 10:30:00,44.14,44.16,44.06,44.08,192900.0,35.6048,35.6209,35.5403,35.5564,192900.0
2013-07-09 10:35:00,44.08,44.19,44.05,44.19,96400.0,35.5564,35.6451,35.5322,35.6451,96400.0
2013-07-09 10:40:00,44.18,44.28,44.12,44.28,110700.0,35.6371,35.7177,35.5887,35.7177,110700.0
2013-07-09 10:45:00,44.28,44.3,44.24,44.26,70700.0,35.7177,35.7339,35.6855,35.7016,70700.0
2013-07-09 10:50:00,44.26,44.27,44.18,44.19,135400.0,35.7016,35.7097,35.6371,35.6451,135400.0
2013-07-09 10:55:00,44.2,44.26,44.15,44.26,72700.0,35.6532,35.7016,35.6129,35.7016,72700.0
2013-07-09 11:00:00,44.25,44.3,44.23,44.28,85600.0,35.6935,35.7339,35.6774,35.7177,85600.0
2013-07-09 11:05:00,44.28,44.34,44.27,44.33,69000.0,35.7177,35.7661,35.7097,35.7581,69000.0
2013-07-09 11:10:00,44.33,44.35,44.3,44.31,79400.0,35.7581,35.7742,35.7339,35.7419,79400.0
2013-07-09 11:15:00,44.31,44.31,44.26,44.3,54300.0,35.7419,35.7419,35.7016,35.7339,54300.0
2013-07-09 11:20:00,44.3,44.31,44.26,44.28,64100.0,35.7339,35.7419,35.7016,35.7177,64100.0
2013-07-09 11:25:00,44.29,44.36,44.28,44.35,105300.0,35.7258,35.7822,35.7177,35.7742,105300.0
2013-07-09 11:30:00,44.35,44.35,44.29,44.3,114100.0,35.7742,35.7742,35.7258,35.7339,114100.0
2013-07-09 11:35:00,44.3,44.3,44.24,44.24,53500.0,35.7339,35.7339,35.6855,35.6855,53500.0
2013-07-09 11:40:00,44.25,44.31,44.25,44.3,63500.0,35.6935,35.7419,35.6935,35.7339,63500.0
2013-07-09 11:45:00,44.3,44.3,44.28,44.29,132100.0,35.7339,35.7339,35.7177,35.7258,132100.0
2013-07-09 11:50:00,44.29,44.3,44.26,44.29,74400.0,35.7258,35.7339,35.7016,35.7258,74400.0
2013-07-09 11:55:00,44.29,44.29,44.25,44.27,68300.0,35.7258,35.7258,35.6935,35.7097,68300.0
2013-07-09 12:00:00,44.27,44.34,44.27,44.32,53000.0,35.7097,35.7661,35.7097,35.75,53000.0
2013-07-09 12:05:00,44.33,44.34,44.31,44.31,66700.0,35.7581,35.7661,35.7419,35.7419,66700.0
2013-07-09 12:10:00,44.31,44.44,44.31,44.44,150300.0,35.7419,35.8468,35.7419,35.8468,150300.0
2013-07-09 12:15:00,44.44,44.46,44.38,44.41,133900.0,35.8468,35.8629,35.7984,35.8226,133900.0
2013-07-09 12:20:00,44.41,44.42,44.36,44.37,97500.0,35.8226,35.8306,35.7822,35.7903,97500.0
2013-07-09 12:25:00,44.38,44.38,44.31,44.33,157200.0,35.7984,35.7984,35.7419,35.7581,157200.0
2013-07-09 12:30:00,44.34,44.42,44.34,44.39,61100.0,35.7661,35.8306,35.7661,35.8064,61100.0
2013-07-09 12:35:00,44.39,44.43,44.36,44.39,46500.0,35.8064,35.8387,35.7822,35.8064,46500.0
2013-07-09 12:40:00,44.4,44.44,44.4,44.43,32000.0,35.8145,35.8468,35.8145,35.8387,32000.0
2013-07-09 12:45:00,44.44,44.44,44.37,44.4,116100.0,35.8468,35.8468,35.7903,35.8145,116100.0
2013-07-09 12:50:00,44.4,44.4,44.38,44.4,39800.0,35.8145,35.8145,35.7984,35.8145,39800.0
2013-07-09 12:55:00,44.39,44.4,44.39,44.39,27800.0,35.8064,35.8145,35.8064,35.8064,27800.0
2013-07-09 13:00:00,44.4,44.45,44.39,44.44,66100.0,35.8145,35.8548,35.8064,35.8468,66100.0
2013-07-09 13:05:00,44.44,44.47,44.43,44.46,60200.0,35.8468,35.871,35.8387,35.8629,60200.0
2013-07-09 13:10:00,44.47,44.47,44.45,44.47,41500.0,35.871,35.871,35.8548,35.871,41500.0
2013-07-09 13:15:00,44.46,44.47,44.44,44.47,67300.0,35.8629,35.871,35.8468,35.871,67300.0
2013-07-09 13:20:00,44.47,44.48,44.46,44.47,37000.0,35.871,35.879,35.8629,35.871,37000.0
2013-07-09 13:25:00,44.47,44.5,44.46,44.48,33800.0,35.871,35.8952,35.8629,35.879,33800.0
2013-07-09 13:30:00,44.48,44.5,44.44,44.45,120600.0,35.879,35.8952,35.8468,35.8548,120600.0
2013-07-09 13:35:00,44.46,44.48,44.45,44.47,38000.0,35.8629,35.879,35.8548,35.871,38000.0
2013-07-09 13:40:00,44.48,44.48,44.46,44.48,39300.0,35.879,35.879,35.8629,35.879,39300.0
2013-07-09 13:45:00,44.48,44.5,44.45,44.45,53500.0,35.879,35.8952,35.8548,35.8548,53500.0
2013-07-09 13:50:00,44.46,44.49,44.46,44.47,38300.0,35.8629,35.8871,35.8629,35.871,38300.0
2013-07-09 13:55:00,44.47,44.49,44.47,44.49,18400.0,35.871,35.8871,35.871,35.8871,18400.0
2013-07-09 14:00:00,44.48,44.49,44.46,44.46,34900.0,35.879,35.8871,35.8629,35.8629,34900.0
2013-07-09 14:05:00,44.47,44.51,44.46,44.5,87600.0,35.871,35.9032,35.8629,35.8952,87600.0
2013-07-09 14:10:00,44.5,44.52,44.48,44.51,64800.0,35.8952,35.9113,35.879,35.9032,64800.0
2013-07-09 14:15:00,44.51,44.52,44.48,44.52,38700.0,35.9032,35.9113,35.879,35.9113,38700.0
2013-07-09 14:20:00,44.51,44.56,44.51,44.55,68500.0,35.9032,35.9436,35.9032,35.9355,68500.0
2013-07-09 14:25:00,44.55,44.57,44.53,44.55,67700.0,35.9355,35.9516,35.9194,35.9355,67700.0
2013-07-09 14:30:00,44.55,44.56,44.52,44.52,33000.0,35.9355,35.9436,35.9113,35.9113,33000.0
2013-07-09 14:35:00,44.53,44.53,44.49,44.51,42500.0,35.9194,35.9194,35.8871,35.9032,42500.0
2013-07-09 14:40:00,44.5,44.54,44.49,44.54,146000.0,35.8952,35.9274,35.8871,35.9274,146000.0
2013-07-09 14:45:00,44.53,44.54,44.52,44.54,46800.0,35.9194,35.9274,35.9113,35.9274,46800.0
2013-07-09 14:50:00,44.54,44.54,44.44,44.45,164600.0,35.9274,35.9274,35.8468,35.8548,164600.0
2013-07-09 14:55:00,44.45,44.46,44.39,44.41,98600.0,35.8548,35.8629,35.8064,35.8226,98600.0
2013-07-09 15:00:00,44.4,44.45,44.4,44.44,93300.0,35.8145,35.8548,35.8145,35.8468,93300.0
2013-07-09 15:05:00,44.44,44.46,44.43,44.45,51300.0,35.8468,35.8629,35.8387,35.8548,51300.0
2013-07-09 15:10:00,44.44,44.47,44.42,44.45,87200.0,35.8468,35.871,35.8306,35.8548,87200.0
2013-07-09 15:15:00,44.45,44.47,44.42,44.44,116300.0,35.8548,35.871,35.8306,35.8468,116300.0
2013-07-09 15:20:00,44.44,44.47,44.41,44.46,113300.0,35.8468,35.871,35.8226,35.8629,113300.0
2013-07-09 15:25:00,44.46,44.48,44.43,44.45,92600.0,35.8629,35.879,35.8387,35.8548,92600.0
2013-07-09 15:30:00,44.45,44.45,44.4,44.44,139700.0,35.8548,35.8548,35.8145,35.8468,139700.0
2013-07-09 15:35:00,44.44,44.45,44.37,44.37,96800.0,35.8468,35.8548,35.7903,35.7903,96800.0
2013-07-09 15:40:00,44.37,44.37,44.31,44.32,129100.0,35.7903,35.7903,35.7419,35.75,129100.0
2013-07-09 15:45:00,44.31,44.33,44.27,44.33,209200.0,35.7419,35.7581,35.7097,35.7581,209200.0
2013-07-09 15:50:00,44.33,44.34,44.29,44.31,109600.0,35.7581,35.7661,35.7258,35.7419,109600.0
2013-07-09 15:55:00,44.31,44.34,44.28,44.33,361600.0,35.7419,35.7661,35.7177,35.7581,361600.0
2013-07-10 09:30:00,44.2,44.3,44.0,44.15,295100.0,35.6532,35.7339,35.4919,35.6129,295100.0
2013-07-10 09:35:00,44.15,44.32,44.09,44.29,190000.0,35.6129,35.75,35.5645,35.7258,190000.0
2013-07-10 09:40:00,44.3,44.43,44.29,44.38,241000.0,35.7339,35.8387,35.7258,35.7984,241000.0
2013-07-10 09:45:00,44.39,44.52,44.31,44.49,180400.0,35.8064,35.9113,35.7419,35.8871,180400.0
2013-07-10 09:50:00,44.48,44.58,44.43,44.57,118800.0,35.879,35.9597,35.8387,35.9516,118800.0
2013-07-10 09:55:00,44.57,44.77,44.57,44.76,357800.0,35.9516,36.113,35.9516,36.1049,357800.0
2013-07-10 10:00:00,44.76,44.78,44.61,44.67,123400.0,36.1049,36.121,35.9839,36.0323,123400.0
2013-07-10 10:05:00,44.68,44.71,44.53,44.55,121300.0,36.0404,36.0646,35.9194,35.9355,121300.0
2013-07-10 10:10:00,44.55,44.56,44.3,44.3,168000.0,35.9355,35.9436,35.7339,35.7339,168000.0
2013-07-10 10:15:00,44.3,44.33,44.19,44.33,169000.0,35.7339,35.7581,35.6451,35.7581,169000.0
2013-07-10 10:20:00,44.34,44.43,44.34,44.4,68100.0,35.7661,35.8387,35.7661,35.8145,68100.0
2013-07-10 10:25:00,44.4,44.43,44.32,44.42,104000.0,35.8145,35.8387,35.75,35.8306,104000.0
2013-07-10 10:30:00,44.42,44.48,44.23,44.23,111800.0,35.8306,35.879,35.6774,35.6774,111800.0
2013-07-10 10:35:00,44.23,44.24,44.13,44.14,194700.0,35.6774,35.6855,35.5967,35.6048,194700.0
2013-07-10 10:40:00,44.15,44.16,44.05,44.08,139100.0,35.6129,35.6209,35.5322,35.5564,139100.0
2013-07-10 10:45:00,44.08,44.26,44.08,44.25,94200.0,35.5564,35.7016,35.5564,35.6935,94200.0
2013-07-10 10:50:00,44.25,44.31,44.25,44.29,115700.0,35.6935,35.7419,35.6935,35.7258,115700.0
2013-07-10 10:55:00,44.28,44.35,44.27,44.31,57200.0,35.7177,35.7742,35.7097,35.7419,57200.0
2013-07-10 11:00:00,44.31,44.37,44.28,44.34,54700.0,35.7419,35.7903,35.7177,35.7661,54700.0
2013-07-10 11:05:00,44.32,44.37,44.31,44.35,61500.0,35.75,35.7903,35.7419,35.7742,61500.0
2013-07-10 11:10:00,44.34,44.42,44.34,44.41,98200.0,35.7661,35.8306,35.7661,35.8226,98200.0
2013-07-10 11:15:00,44.4,44.41,44.36,44.36,70500.0,35.8145,35.8226,35.7822,35.7822,70500.0
2013-07-10 11:20:00,44.36,44.37,44.32,44.37,55200.0,35.7822,35.7903,35.75,35.7903,55200.0
2013-07-10 11:25:00,44.37,44.4,44.33,44.35,42400.0,35.7903,35.8145,35.7581,35.7742,42400.0
2013-07-10 11:30:00,44.35,44.44,44.34,44.44,68700.0,35.7742,35.8468,35.7661,35.8468,68700.0
2013-07-10 11:35:00,44.44,44.44,44.37,44.37,53300.0,35.8468,35.8468,35.7903,35.7903,53300.0
2013-07-10 11:40:00,44.38,44.4,44.32,44.36,98200.0,35.7984,35.8145,35.75,35.7822,98200.0
2013-07-10 11:45:00,44.36,44.36,44.22,44.23,48600.0,35.7822,35.7822,35.6693,35.6774,48600.0
2013-07-10 11:50:00,44.23,44.24,44.18,44.21,58900.0,35.6774,35.6855,35.6371,35.6613,58900.0
2013-07-10 11:55:00,44.21,44.24,44.2,44.2,58500.0,35.6613,35.6855,35.6532,35.6532,58500.0
2013-07-10 12:00:00,44.2,44.23,44.15,44.22,37700.0,35.6532,35.6774,35.6129,35.6693,37700.0
2013-07-10 12:05:00,44.22,44.22,44.14,44.14,39900.0,35.6693,35.6693,35.6048,35.6048,39900.0
2013-07-10 12:10:00,44.14,44.16,44.02,44.02,176800.0,35.6048,35.6209,35.508,35.508,176800.0
2013-07-10 12:15:00,44.03,44.03,43.94,43.96,116400.0,35.5161,35.5161,35.4435,35.4596,116400.0
2013-07-10 12:20:00,43.96,43.97,43.89,43.9,85900.0,35.4596,35.4677,35.4031,35.4112,85900.0
2013-07-10 12:25:00,43.9,43.95,43.9,43.91,48900.0,35.4112,35.4515,35.4112,35.4193,48900.0
2013-07-10 12:30:00,43.91,44.06,43.9,44.06,35900.0,35.4193,35.5403,35.4112,35.5403,35900.0
2013-07-10 12:35:00,44.06,44.09,44.05,44.08,33200.0,35.5403,35.5645,35.5322,35.5564,33200.0
2013-07-10 12:40:00,44.08,44.09,44.04,44.06,46500.0,35.5564,35.5645,35.5241,35.5403,46500.0
2013-07-10 12:45:00,44.04,44.05,43.99,43.99,35200.0,35.5241,35.5322,35.4838,35.4838,35200.0
2013-07-10 12:50:00,44.0,44.07,44.0,44.05,117400.0,35.4919,35.5483,35.4919,35.5322,117400.0
2013-07-10 12:55:00,44.04,44.11,44.0,44.11,75300.0,35.5241,35.5806,35.4919,35.5806,75300.0
2013-07-10 13:00:00,44.12,44.14,44.08,44.12,52400.0,35.5887,35.6048,35.5564,35.5887,52400.0
2013-07-10 13:05:00,44.12,44.13,44.06,44.06,22200.0,35.5887,35.5967,35.5403,35.5403,22200.0
2013-07-10 13:10:00,44.06,44.07,44.03,44.04,20100.0,35.5403,35.5483,35.5161,35.5241,20100.0
2013-07-10 13:15:00,44.05,44.05,44.02,44.04,40800.0,35.5322,35.5322,35.508,35.5241,40800.0
2013-07-10 13:20:00,44.04,44.07,44.04,44.07,22400.0,35.5241,35.5483,35.5241,35.5483,22400.0
2013-07-10 13:25:00,44.06,44.07,44.05,44.06,40200.0,35.5403,35.5483,35.5322,35.5403,40200.0
2013-07-10 13:30:00,44.07,44.11,44.06,44.11,23400.0,35.5483,35.5806,35.5403,35.5806,23400.0
2013-07-10 13:35:00,44.12,44.13,44.08,44.11,65100.0,35.5887,35.5967,35.5564,35.5806,65100.0
2013-07-10 13:40:00,44.1,44.16,44.09,44.09,33000.0,35.5725,35.6209,35.5645,35.5645,33000.0
2013-07-10 13:45:00,44.09,44.15,44.09,44.15,53900.0,35.5645,35.6129,35.5645,35.6129,53900.0
2013-07-10 13:50:00,44.15,44.16,44.12,44.14,53000.0,35.6129,35.6209,35.5887,35.6048,53000.0
2013-07-10 13:55:00,44.13,44.16,44.1,44.12,31900.0,35.5967,35.6209,35.5725,35.5887,31900.0
2013-07-10 14:00:00,44.11,44.32,44.07,44.23,235400.0,35.5806,35.75,35.5483,35.6774,235400.0
2013-07-10 14:05:00,44.24,44.28,44.12,44.17,138000.0,35.6855,35.7177,35.5887,35.629,138000.0
2013-07-10 14:10:00,44.19,44.24,44.13,44.22,87100.0,35.6451,35.6855,35.5967,35.6693,87100.0
2013-07-10 14:15:00,44.23,44.28,44.19,44.26,117400.0,35.6774,35.7177,35.6451,35.7016,117400.0
2013-07-10 14:20:00,44.26,44.32,44.23,44.25,106800.0,35.7016,35.75,35.6774,35.6935,106800.0
2013-07-10 14:25:00,44.25,44.27,44.18,44.19,80500.0,35.6935,35.7097,35.6371,35.6451,80500.0
2013-07-10 14:30:00,44.2,44.27,44.18,44.23,58200.0,35.6532,35.7097,35.6371,35.6774,58200.0
2013-07-10 14:35:00,44.22,44.22,44.07,44.11,94200.0,35.6693,35.6693,35.5483,35.5806,94200.0
2013-07-10 14:40:00,44.11,44.15,44.07,44.1,53900.0,35.5806,35.6129,35.5483,35.5725,53900.0
2013-07-10 14:45:00,44.11,44.12,43.9,43.94,109100.0,35.5806,35.5887,35.4112,35.4435,109100.0
2013-07-10 14:50:00,43.92,44.04,43.92,43.96,117900.0,35.4273,35.5241,35.4273,35.4596,117900.0
2013-07-10 14:55:00,43.97,43.99,43.93,43.97,63600.0,35.4677,35.4838,35.4354,35.4677,63600.0
2013-07-10 15:00:00,43.97,44.06,43.97,44.0,102200.0,35.4677,35.5403,35.4677,35.4919,102200.0
2013-07-10 15:05:00,44.0,44.0,43.91,43.93,69300.0,35.4919,35.4919,35.4193,35.4354,69300.0
2013-07-10 15:10:00,43.92,44.02,43.9,43.99,102300.0,35.4273,35.508,35.4112,35.4838,102300.0
2013-07-10 15:15:00,43.99,44.0,43.95,44.0,58800.0,35.4838,35.4919,35.4515,35.4919,58800.0
2013-07-10 15:20:00,44.0,44.07,43.99,44.05,74900.0,35.4919,35.5483,35.4838,35.5322,74900.0
2013-07-10 15:25:00,44.05,44.16,44.05,44.07,71400.0,35.5322,35.6209,35.5322,35.5483,71400.0
2013-07-10 15:30:00,44.08,44.1,44.0,44.01,50300.0,35.5564,35.5725,35.4919,35.4999,50300.0
2013-07-10 15:35:00,44.01,44.02,43.98,43.98,66400.0,35.4999,35.508,35.4757,35.4757,66400.0
2013-07-10 15:40:00,43.99,44.08,43.99,44.08,61100.0,35.4838,35.5564,35.4838,35.5564,61100.0
2013-07-10 15:45:00,44.08,44.13,44.07,44.13,92300.0,35.5564,35.5967,35.5483,35.5967,92300.0
2013-07-10 15:50:00,44.13,44.15,44.09,44.12,155200.0,35.5967,35.6129,35.5645,35.5887,155200.0
2013-07-10 15:55:00,44.12,44.15,44.11,44.13,210400.0,35.5887,35.6129,35.5806,35.5967,210400.0
2013-07-11 09:30:00,44.7,44.87,44.62,44.64,134700.0,36.0565,36.1936,35.992,36.0081,134700.0
2013-07-11 09:35:00,44.63,44.66,44.39,44.45,87100.0,36.0,36.0242,35.8064,35.8548,87100.0
2013-07-11 09:40:00,44.45,44.6,44.44,44.56,72400.0,35.8548,35.9758,35.8468,35.9436,72400.0
2013-07-11 09:45:00,44.55,44.57,44.46,44.54,107600.0,35.9355,35.9516,35.8629,35.9274,107600.0
2013-07-11 09:50:00,44.54,44.56,44.43,44.44,136000.0,35.9274,35.9436,35.8387,35.8468,136000.0
2013-07-11 09:55:00,44.44,44.47,44.34,44.37,147400.0,35.8468,35.871,35.7661,35.7903,147400.0
2013-07-11 10:00:00,44.38,44.39,44.28,44.28,136700.0,35.7984,35.8064,35.7177,35.7177,136700.0
2013-07-11 10:05:00,44.29,44.35,44.27,44.32,195600.0,35.7258,35.7742,35.7097,35.75,195600.0
2013-07-11 10:10:00,44.32,44.43,44.31,44.4,116400.0,35.75,35.8387,35.7419,35.8145,116400.0
2013-07-11 10:15:00,44.4,44.42,44.33,44.39,83700.0,35.8145,35.8306,35.7581,35.8064,83700.0
2013-07-11 10:20:00,44.38,44.45,44.36,44.42,87500.0,35.7984,35.8548,35.7822,35.8306,87500.0
2013-07-11 10:25:00,44.43,44.46,44.38,44.46,39400.0,35.8387,35.8629,35.7984,35.8629,39400.0
2013-07-11 10:30:00,44.45,44.45,44.39,44.4,55400.0,35.8548,35.8548,35.8064,35.8145,55400.0
2013-07-11 10:35:00,44.41,44.41,44.32,44.36,53000.0,35.8226,35.8226,35.75,35.7822,53000.0
2013-07-11 10:40:00,44.35,44.36,44.24,44.25,67600.0,35.7742,35.7822,35.6855,35.6935,67600.0
2013-07-11 10:45:00,44.24,44.28,44.17,44.25,141600.0,35.6855,35.7177,35.629,35.6935,141600.0
2013-07-11 10:50:00,44.26,44.33,44.25,44.32,36400.0,35.7016,35.7581,35.6935,35.75,36400.0
2013-07-11 10:55:00,44.32,44.32,44.24,44.31,49000.0,35.75,35.75,35.6855,35.7419,49000.0
2013-07-11 11:00:00,44.3,44.33,44.27,44.31,44200.0,35.7339,35.7581,35.7097,35.7419,44200.0
2013-07-11 11:05:00,44.31,44.32,44.27,44.29,29900.0,35.7419,35.75,35.7097,35.7258,29900.0
2013-07-11 11:10:00,44.29,44.31,44.28,44.31,50800.0,35.7258,35.7419,35.7177,35.7419,50800.0
2013-07-11 11:15:00,44.31,44.36,44.3,44.33,53600.0,35.7419,35.7822,35.7339,35.7581,53600.0
2013-07-11 11:20:00,44.34,44.34,44.29,44.31,44200.0,35.7661,35.7661,35.7258,35.7419,44200.0
2013-07-11 11:25:00,44.3,44.34,44.3,44.34,21500.0,35.7339,35.7661,35.7339,35.7661,21500.0
2013-07-11 11:30:00,44.34,44.34,44.17,44.17,59700.0,35.7661,35.7661,35.629,35.629,59700.0
2013-07-11 11:35:00,44.17,44.18,44.11,44.12,45100.0,35.629,35.6371,35.5806,35.5887,45100.0
2013-07-11 11:40:00,44.11,44.12,43.95,43.96,129800.0,35.5806,35.5887,35.4515,35.4596,129800.0
2013-07-11 11:45:00,43.96,44.03,43.94,44.01,128700.0,35.4596,35.5161,35.4435,35.4999,128700.0
2013-07-11 11:50:00,44.01,44.05,44.0,44.02,33300.0,35.4999,35.5322,35.4919,35.508,33300.0
2013-07-11 11:55:00,44.03,44.07,44.02,44.05,25900.0,35.5161,35.5483,35.508,35.5322,25900.0
2013-07-11 12:00:00,44.05,44.06,43.82,43.83,90700.0,35.5322,35.5403,35.3467,35.3547,90700.0
2013-07-11 12:05:00,43.84,43.93,43.82,43.84,201600.0,35.3628,35.4354,35.3467,35.3628,201600.0
2013-07-11 12:10:00,43.84,43.85,43.73,43.79,121700.0,35.3628,35.3709,35.2741,35.3225,121700.0
2013-07-11 12:15:00,43.79,43.8,43.66,43.67,79300.0,35.3225,35.3305,35.2176,35.2257,79300.0
2013-07-11 12:20:00,43.68,43.77,43.67,43.71,47100.0,35.2337,35.3063,35.2257,35.2579,47100.0
2013-07-11 12:25:00,43.71,43.77,43.7,43.74,46500.0,35.2579,35.3063,35.2499,35.2821,46500.0
2013-07-11 12:30:00,43.74,43.79,43.73,43.79,31200.0,35.2821,35.3225,35.2741,35.3225,31200.0
2013-07-11 12:35:00,43.8,43.85,43.76,43.77,54000.0,35.3305,35.3709,35.2983,35.3063,54000.0
2013-07-11 12:40:00,43.77,43.8,43.77,43.8,26400.0,35.3063,35.3305,35.3063,35.3305,26400.0
2013-07-11 12:45:00,43.8,43.8,43.74,43.75,53300.0,35.3305,35.3305,35.2821,35.2902,53300.0
2013-07-11 12:50:00,43.75,43.81,43.73,43.79,58800.0,35.2902,35.3386,35.2741,35.3225,58800.0
2013-07-11 12:55:00,43.79,43.84,43.78,43.84,60600.0,35.3225,35.3628,35.3144,35.3628,60600.0
2013-07-11 13:00:00,43.85,43.87,43.83,43.87,43900.0,35.3709,35.387,35.3547,35.387,43900.0
2013-07-11 13:05:00,43.87,43.92,43.86,43.88,55300.0,35.387,35.4273,35.3789,35.3951,55300.0
2013-07-11 13:10:00,43.89,43.93,43.88,43.9,28200.0,35.4031,35.4354,35.3951,35.4112,28200.0
2013-07-11 13:15:00,43.9,43.93,43.9,43.93,14500.0,35.4112,35.4354,35.4112,35.4354,14500.0
2013-07-11 13:20:00,43.92,43.95,43.91,43.95,28900.0,35.4273,35.4515,35.4193,35.4515,28900.0
2013-07-11 13:25:00,43.95,43.95,43.87,43.87,57100.0,35.4515,35.4515,35.387,35.387,57100.0
2013-07-11 13:30:00,43.87,43.9,43.85,43.9,43000.0,35.387,35.4112,35.3709,35.4112,43000.0
2013-07-11 13:35:00,43.89,43.93,43.87,43.91,21900.0,35.4031,35.4354,35.387,35.4193,21900.0
2013-07-11 13:40:00,43.91,43.94,43.9,43.91,42600.0,35.4193,35.4435,35.4112,35.4193,42600.0
2013-07-11 13:45:00,43.91,43.97,43.9,43.9,121300.0,35.4193,35.4677,35.4112,35.4112,121300.0
2013-07-11 13:50:00,43.9,43.92,43.89,43.89,45700.0,35.4112,35.4273,35.4031,35.4031,45700.0
2013-07-11 13:55:00,43.89,43.91,43.88,43.9,44300.0,35.4031,35.4193,35.3951,35.4112,44300.0
2013-07-11 14:00:00,43.9,43.91,43.89,43.9,28600.0,35.4112,35.4193,35.4031,35.4112,28600.0
2013-07-11 14:05:00,43.89,43.91,43.86,43.91,105100.0,35.4031,35.4193,35.3789,35.4193,105100.0
2013-07-11 14:10:00,43.91,43.95,43.91,43.94,45200.0,35.4193,35.4515,35.4193,35.4435,45200.0
2013-07-11 14:15:00,43.95,43.98,43.94,43.97,39500.0,35.4515,35.4757,35.4435,35.4677,39500.0
2013-07-11 14:20:00,43.97,44.04,43.97,44.02,77700.0,35.4677,35.5241,35.4677,35.508,77700.0
2013-07-11 14:25:00,44.01,44.06,44.0,44.01,66200.0,35.4999,35.5403,35.4919,35.4999,66200.0
2013-07-11 14:30:00,44.02,44.08,44.01,44.07,65500.0,35.508,35.5564,35.4999,35.5483,65500.0
2013-07-11 14:35:00,44.07,44.11,44.05,44.06,81200.0,35.5483,35.5806,35.5322,35.5403,81200.0
2013-07-11 14:40:00,44.06,44.07,43.98,43.99,81300.0,35.5403,35.5483,35.4757,35.4838,81300.0
2013-07-11 14:45:00,43.98,44.0,43.94,43.99,41800.0,35.4757,35.4919,35.4435,35.4838,41800.0
2013-07-11 14:50:00,43.99,44.0,43.95,43.99,70200.0,35.4838,35.4919,35.4515,35.4838,70200.0
2013-07-11 14:55:00,43.98,43.99,43.89,43.95,63600.0,35.4757,35.4838,35.4031,35.4515,63600.0
2013-07-11 15:00:00,43.95,44.01,43.95,44.0,84200.0,35.4515,35.4999,35.4515,35.4919,84200.0
2013-07-11 15:05:00,43.99,44.01,43.98,43.99,81200.0,35.4838,35.4999,35.4757,35.4838,81200.0
2013-07-11 15:10:00,43.99,44.04,43.99,44.04,48700.0,35.4838,35.5241,35.4838,35.5241,48700.0
2013-07-11 15:15:00,44.04,44.04,43.99,44.0,53300.0,35.5241,35.5241,35.4838,35.4919,53300.0
2013-07-11 15:20:00,44.0,44.05,44.0,44.05,55800.0,35.4919,35.5322,35.4919,35.5322,55800.0
2013-07-11 15:25:00,44.05,44.09,44.04,44.08,54900.0,35.5322,35.5645,35.5241,35.5564,54900.0
2013-07-11 15:30:00,44.09,44.09,44.05,44.08,70700.0,35.5645,35.5645,35.5322,35.5564,70700.0
2013-07-11 15:35:00,44.08,44.13,44.08,44.12,87500.0,35.5564,35.5967,35.5564,35.5887,87500.0
2013-07-11 15:40:00,44.12,44.21,44.11,44.2,118400.0,35.5887,35.6613,35.5806,35.6532,118400.0
2013-07-11 15:45:00,44.2,44.24,44.17,44.22,249200.0,35.6532,35.6855,35.629,35.6693,249200.0
2013-07-11 15:50:00,44.23,44.24,44.2,44.22,314900.0,35.6774,35.6855,35.6532,35.6693,314900.0
2013-07-11 15:55:00,44.22,44.26,44.17,44.18,405400.0,35.6693,35.7016,35.629,35.6371,405400.0
2013-07-12 09:30:00,44.07,44.16,43.97,44.15,140100.0,35.5483,35.6209,35.4677,35.6129,140100.0
2013-07-12 09:35:00,44.16,44.33,44.14,44.25,72400.0,35.6209,35.7581,35.6048,35.6935,72400.0
2013-07-12 09:40:00,44.24,44.24,44.07,44.14,87200.0,35.6855,35.6855,35.5483,35.6048,87200.0
2013-07-12 09:45:00,44.14,44.21,44.04,44.19,96100.0,35.6048,35.6613,35.5241,35.6451,96100.0
2013-07-12 09:50:00,44.19,44.3,44.16,44.29,60200.0,35.6451,35.7339,35.6209,35.7258,60200.0
2013-07-12 09:55:00,44.3,44.3,44.22,44.3,81700.0,35.7339,35.7339,35.6693,35.7339,81700.0
2013-07-12 10:00:00,44.3,44.32,44.23,44.3,46300.0,35.7339,35.75,35.6774,35.7339,46300.0
2013-07-12 10:05:00,44.3,44.37,44.24,44.28,64000.0,35.7339,35.7903,35.6855,35.7177,64000.0
2013-07-12 10:10:00,44.29,44.36,44.24,44.3,54400.0,35.7258,35.7822,35.6855,35.7339,54400.0
2013-07-12 10:15:00,44.29,44.43,44.27,44.42,88100.0,35.7258,35.8387,35.7097,35.8306,88100.0
2013-07-12 10:20:00,44.41,44.48,44.39,44.48,57000.0,35.8226,35.879,35.8064,35.879,57000.0
2013-07-12 10:25:00,44.49,44.49,44.35,44.37,50200.0,35.8871,35.8871,35.7742,35.7903,50200.0
2013-07-12 10:30:00,44.38,44.43,44.32,44.34,38300.0,35.7984,35.8387,35.75,35.7661,38300.0
2013-07-12 10:35:00,44.33,44.47,44.33,44.45,57200.0,35.7581,35.871,35.7581,35.8548,57200.0
2013-07-12 10:40:00,44.46,44.5,44.44,44.47,77200.0,35.8629,35.8952,35.8468,35.871,77200.0
2013-07-12 10:45:00,44.48,44.5,44.43,44.45,65600.0,35.879,35.8952,35.8387,35.8548,65600.0
2013-07-12 10:50:00,44.46,44.46,44.38,44.4,80000.0,35.8629,35.8629,35.7984,35.8145,80000.0
2013-07-12 10:55:00,44.41,44.41,44.34,44.36,50900.0,35.8226,35.8226,35.7661,35.7822,50900.0
2013-07-12 11:00:00,44.37,44.41,44.36,44.39,61500.0,35.7903,35.8226,35.7822,35.8064,61500.0
2013-07-12 11:05:00,44.4,44.44,44.37,44.37,58000.0,35.8145,35.8468,35.7903,35.7903,58000.0
2013-07-12 11:10:00,44.37,44.41,44.36,44.38,33900.0,35.7903,35.8226,35.7822,35.7984,33900.0
2013-07-12 11:15:00,44.39,44.39,44.36,44.37,14700.0,35.8064,35.8064,35.7822,35.7903,14700.0
2013-07-12 11:20:00,44.36,44.37,44.33,44.34,28600.0,35.7822,35.7903,35.7581,35.7661,28600.0
2013-07-12 11:25:00,44.34,44.35,44.32,44.33,40600.0,35.7661,35.7742,35.75,35.7581,40600.0
2013-07-12 11:30:00,44.34,44.34,44.28,44.28,28300.0,35.7661,35.7661,35.7177,35.7177,28300.0
2013-07-12 11:35:00,44.28,44.29,44.22,44.22,50800.0,35.7177,35.7258,35.6693,35.6693,50800.0
2013-07-12 11:40:00,44.22,44.23,44.19,44.2,55500.0,35.6693,35.6774,35.6451,35.6532,55500.0
2013-07-12 11:45:00,44.2,44.27,44.2,44.25,53900.0,35.6532,35.7097,35.6532,35.6935,53900.0
2013-07-12 11:50:00,44.25,44.26,44.17,44.17,45000.0,35.6935,35.7016,35.629,35.629,45000.0
2013-07-12 11:55:00,44.17,44.27,44.16,44.26,33900.0,35.629,35.7097,35.6209,35.7016,33900.0
2013-07-12 12:00:00,44.26,44.27,44.22,44.25,42800.0,35.7016,35.7097,35.6693,35.6935,42800.0
2013-07-12 12:05:00,44.23,44.3,44.23,44.26,28900.0,35.6774,35.7339,35.6774,35.7016,28900.0
2013-07-12 12:10:00,44.25,44.29,44.19,44.27,20300.0,35.6935,35.7258,35.6451,35.7097,20300.0
2013-07-12 12:15:00,44.27,44.29,44.25,44.26,20200.0,35.7097,35.7258,35.6935,35.7016,20200.0
2013-07-12 12:20:00,44.26,44.28,44.21,44.27,34900.0,35.7016,35.7177,35.6613,35.7097,34900.0
2013-07-12 12:25:00,44.28,44.32,44.27,44.32,24800.0,35.7177,35.75,35.7097,35.75,24800.0
2013-07-12 12:30:00,44.32,44.34,44.3,44.33,22600.0,35.75,35.7661,35.7339,35.7581,22600.0
2013-07-12 12:35:00,44.33,44.33,44.26,44.26,25900.0,35.7581,35.7581,35.7016,35.7016,25900.0
2013-07-12 12:40:00,44.27,44.31,44.27,44.27,34300.0,35.7097,35.7419,35.7097,35.7097,34300.0
2013-07-12 12:45:00,44.27,44.3,44.25,44.29,21300.0,35.7097,35.7339,35.6935,35.7258,21300.0
2013-07-12 12:50:00,44.3,44.3,44.24,44.25,15700.0,35.7339,35.7339,35.6855,35.6935,15700.0
2013-07-12 12:55:00,44.25,44.27,44.22,44.23,14200.0,35.6935,35.7097,35.6693,35.6774,14200.0
2013-07-12 13:00:00,44.23,44.27,44.21,44.24,32800.0,35.6774,35.7097,35.6613,35.6855,32800.0
2013-07-12 13:05:00,44.24,44.27,44.2,44.24,34400.0,35.6855,35.7097,35.6532,35.6855,34400.0
2013-07-12 13:10:00,44.24,44.25,44.17,44.17,32100.0,35.6855,35.6935,35.629,35.629,32100.0
2013-07-12 13:15:00,44.17,44.25,44.15,44.22,74900.0,35.629,35.6935,35.6129,35.6693,74900.0
2013-07-12 13:20:00,44.23,44.34,44.22,44.34,56400.0,35.6774,35.7661,35.6693,35.7661,56400.0
2013-07-12 13:25:00,44.34,44.35,44.28,44.28,15500.0,35.7661,35.7742,35.7177,35.7177,15500.0
2013-07-12 13:30:00,44.28,44.34,44.28,44.34,17600.0,35.7177,35.7661,35.7177,35.7661,17600.0
2013-07-12 13:35:00,44.33,44.36,44.33,44.34,32800.0,35.7581,35.7822,35.7581,35.7661,32800.0
2013-07-12 13:40:00,44.34,44.34,44.28,44.28,8400.0,35.7661,35.7661,35.7177,35.7177,8400.0
2013-07-12 13:45:00,44.28,44.29,44.24,44.28,25000.0,35.7177,35.7258,35.6855,35.7177,25000.0
2013-07-12 13:50:00,44.28,44.38,44.28,44.37,47700.0,35.7177,35.7984,35.7177,35.7903,47700.0
2013-07-12 13:55:00,44.36,44.4,44.33,44.4,46900.0,35.7822,35.8145,35.7581,35.8145,46900.0
2013-07-12 14:00:00,44.39,44.43,44.37,44.43,56700.0,35.8064,35.8387,35.7903,35.8387,56700.0
2013-07-12 14:05:00,44.42,44.44,44.31,44.34,72000.0,35.8306,35.8468,35.7419,35.7661,72000.0
2013-07-12 14:10:00,44.33,44.34,44.3,44.32,30600.0,35.7581,35.7661,35.7339,35.75,30600.0
2013-07-12 14:15:00,44.34,44.46,44.33,44.44,80900.0,35.7661,35.8629,35.7581,35.8468,80900.0
2013-07-12 14:20:00,44.43,44.49,44.38,44.48,101800.0,35.8387,35.8871,35.7984,35.879,101800.0
2013-07-12 14:25:00,44.48,44.59,44.46,44.55,129700.0,35.879,35.9678,35.8629,35.9355,129700.0
2013-07-12 14:30:00,44.54,44.54,44.46,44.46,53300.0,35.9274,35.9274,35.8629,35.8629,53300.0
2013-07-12 14:35:00,44.46,44.48,44.41,44.47,36400.0,35.8629,35.879,35.8226,35.871,36400.0
2013-07-12 14:40:00,44.47,44.49,44.43,44.44,42700.0,35.871,35.8871,35.8387,35.8468,42700.0
2013-07-12 14:45:00,44.43,44.47,44.43,44.45,49300.0,35.8387,35.871,35.8387,35.8548,49300.0
2013-07-12 14:50:00,44.46,44.49,44.42,44.49,31000.0,35.8629,35.8871,35.8306,35.8871,31000.0
2013-07-12 14:55:00,44.48,44.52,44.47,44.5,48200.0,35.879,35.9113,35.871,35.8952,48200.0
2013-07-12 15:00:00,44.5,44.5,44.41,44.44,39700.0,35.8952,35.8952,35.8226,35.8468,39700.0
2013-07-12 15:05:00,44.44,44.47,44.43,44.47,30300.0,35.8468,35.871,35.8387,35.871,30300.0
2013-07-12 15:10:00,44.46,44.5,44.46,44.49,69700.0,35.8629,35.8952,35.8629,35.8871,69700.0
2013-07-12 15:15:00,44.49,44.52,44.43,44.43,56900.0,35.8871,35.9113,35.8387,35.8387,56900.0
2013-07-12 15:20:00,44.44,44.46,44.42,44.42,25400.0,35.8468,35.8629,35.8306,35.8306,25400.0
2013-07-12 15:25:00,44.43,44.47,44.42,44.45,42300.0,35.8387,35.871,35.8306,35.8548,42300.0
2013-07-12 15:30:00,44.45,44.53,44.45,44.53,53300.0,35.8548,35.9194,35.8548,35.9194,53300.0
2013-07-12 15:35:00,44.52,44.61,44.5,44.61,107100.0,35.9113,35.9839,35.8952,35.9839,107100.0
2013-07-12 15:40:00,44.6,44.66,44.57,44.65,186300.0,35.9758,36.0242,35.9516,36.0162,186300.0
2013-07-12 15:45:00,44.65,44.67,44.6,44.61,138100.0,36.0162,36.0323,35.9758,35.9839,138100.0
2013-07-12 15:50:00,44.62,44.67,44.59,44.65,187500.0,35.992,36.0323,35.9678,36.0162,187500.0
2013-07-12 15:55:00,44.65,44.67,44.59,44.64,288200.0,36.0162,36.0323,35.9678,36.0081,288200.0
2013-07-15 09:30:00,44.67,44.69,44.49,44.53,131200.0,36.0323,36.0484,35.8871,35.9194,131200.0
2013-07-15 09:35:00,44.52,44.53,44.32,44.32,183900.0,35.9113,35.9194,35.75,35.75,183900.0
2013-07-15 09:40:00,44.33,44.42,44.3,44.36,125700.0,35.7581,35.8306,35.7339,35.7822,125700.0
2013-07-15 09:45:00,44.36,44.44,44.32,44.37,98200.0,35.7822,35.8468,35.75,35.7903,98200.0
2013-07-15 09:50:00,44.38,44.43,44.32,44.36,149200.0,35.7984,35.8387,35.75,35.7822,149200.0
2013-07-15 09:55:00,44.36,44.38,44.26,44.34,101500.0,35.7822,35.7984,35.7016,35.7661,101500.0
2013-07-15 10:00:00,44.34,44.35,44.21,44.22,85400.0,35.7661,35.7742,35.6613,35.6693,85400.0
2013-07-15 10:05:00,44.23,44.27,44.15,44.16,103100.0,35.6774,35.7097,35.6129,35.6209,103100.0
2013-07-15 10:10:00,44.17,44.24,44.16,44.22,144800.0,35.629,35.6855,35.6209,35.6693,144800.0
2013-07-15 10:15:00,44.2,44.23,44.17,44.2,87500.0,35.6532,35.6774,35.629,35.6532,87500.0
2013-07-15 10:20:00,44.2,44.21,44.11,44.16,134000.0,35.6532,35.6613,35.5806,35.6209,134000.0
2013-07-15 10:25:00,44.16,44.16,44.04,44.05,107800.0,35.6209,35.6209,35.5241,35.5322,107800.0
2013-07-15 10:30:00,44.05,44.07,44.0,44.04,67300.0,35.5322,35.5483,35.4919,35.5241,67300.0
2013-07-15 10:35:00,44.05,44.05,44.0,44.02,74300.0,35.5322,35.5322,35.4919,35.508,74300.0
2013-07-15 10:40:00,44.01,44.06,44.0,44.03,65900.0,35.4999,35.5403,35.4919,35.5161,65900.0
2013-07-15 10:45:00,44.03,44.05,44.0,44.0,54200.0,35.5161,35.5322,35.4919,35.4919,54200.0
2013-07-15 10:50:00,44.0,44.01,43.93,43.97,134300.0,35.4919,35.4999,35.4354,35.4677,134300.0
2013-07-15 10:55:00,43.96,44.06,43.94,44.04,138100.0,35.4596,35.5403,35.4435,35.5241,138100.0
2013-07-15 11:00:00,44.03,44.07,43.99,44.0,74100.0,35.5161,35.5483,35.4838,35.4919,74100.0
2013-07-15 11:05:00,44.0,44.02,43.99,44.01,64200.0,35.4919,35.508,35.4838,35.4999,64200.0
2013-07-15 11:10:00,44.01,44.02,43.99,44.0,48900.0,35.4999,35.508,35.4838,35.4919,48900.0
2013-07-15 11:15:00,43.99,44.0,43.96,43.96,49100.0,35.4838,35.4919,35.4596,35.4596,49100.0
2013-07-15 11:20:00,43.97,43.97,43.83,43.84,143900.0,35.4677,35.4677,35.3547,35.3628,143900.0
2013-07-15 11:25:00,43.83,43.97,43.8,43.97,145500.0,35.3547,35.4677,35.3305,35.4677,145500.0
2013-07-15 11:30:00,43.98,44.06,43.98,44.04,199600.0,35.4757,35.5403,35.4757,35.5241,199600.0
2013-07-15 11:35:00,44.05,44.11,44.04,44.11,181200.0,35.5322,35.5806,35.5241,35.5806,181200.0
2013-07-15 11:40:00,44.11,44.14,44.08,44.11,84900.0,35.5806,35.6048,35.5564,35.5806,84900.0
2013-07-15 11:45:00,44.08,44.1,44.06,44.06,35900.0,35.5564,35.5725,35.5403,35.5403,35900.0
2013-07-15 11:50:00,44.07,44.08,44.06,44.08,51400.0,35.5483,35.5564,35.5403,35.5564,51400.0
2013-07-15 11:55:00,44.07,44.08,44.02,44.06,58000.0,35.5483,35.5564,35.508,35.5403,58000.0
2013-07-15 12:00:00,44.07,44.16,44.06,44.11,56900.0,35.5483,35.6209,35.5403,35.5806,56900.0
2013-07-15 12:05:00,44.11,44.12,44.07,44.08,39100.0,35.5806,35.5887,35.5483,35.5564,39100.0
2013-07-15 12:10:00,44.08,44.11,44.07,44.09,75000.0,35.5564,35.5806,35.5483,35.5645,75000.0
2013-07-15 12:15:00,44.1,44.11,44.05,44.05,41500.0,35.5725,35.5806,35.5322,35.5322,41500.0
2013-07-15 12:20:00,44.05,44.09,44.04,44.07,87900.0,35.5322,35.5645,35.5241,35.5483,87900.0
2013-07-15 12:25:00,44.07,44.11,44.06,44.1,57300.0,35.5483,35.5806,35.5403,35.5725,57300.0
2013-07-15 12:30:00,44.11,44.17,44.09,44.16,121100.0,35.5806,35.629,35.5645,35.6209,121100.0
2013-07-15 12:35:00,44.17,44.17,44.08,44.1,60200.0,35.629,35.629,35.5564,35.5725,60200.0
2013-07-15 12:40:00,44.09,44.09,44.07,44.07,23400.0,35.5645,35.5645,35.5483,35.5483,23400.0
2013-07-15 12:45:00,44.07,44.08,43.99,43.99,76400.0,35.5483,35.5564,35.4838,35.4838,76400.0
2013-07-15 12:50:00,43.99,44.02,43.98,44.0,115900.0,35.4838,35.508,35.4757,35.4919,115900.0
2013-07-15 12:55:00,44.01,44.01,43.96,44.0,43000.0,35.4999,35.4999,35.4596,35.4919,43000.0
2013-07-15 13:00:00,44.0,44.01,43.95,43.96,91400.0,35.4919,35.4999,35.4515,35.4596,91400.0
2013-07-15 13:05:00,43.97,44.01,43.97,44.0,43800.0,35.4677,35.4999,35.4677,35.4919,43800.0
2013-07-15 13:10:00,44.01,44.02,43.98,43.98,35700.0,35.4999,35.508,35.4757,35.4757,35700.0
2013-07-15 13:15:00,43.98,44.0,43.98,44.0,63100.0,35.4757,35.4919,35.4757,35.4919,63100.0
2013-07-15 13:20:00,44.0,44.05,44.0,44.05,43600.0,35.4919,35.5322,35.4919,35.5322,43600.0
2013-07-15 13:25:00,44.04,44.07,44.04,44.04,32800.0,35.5241,35.5483,35.5241,35.5241,32800.0
2013-07-15 13:30:00,44.04,44.07,44.04,44.04,61200.0,35.5241,35.5483,35.5241,35.5241,61200.0
2013-07-15 13:35:00,44.04,44.05,44.0,44.01,33600.0,35.5241,35.5322,35.4919,35.4999,33600.0
2013-07-15 13:40:00,44.01,44.06,44.0,44.05,70700.0,35.4999,35.5403,35.4919,35.5322,70700.0
2013-07-15 13:45:00,44.06,44.07,44.03,44.03,49600.0,35.5403,35.5483,35.5161,35.5161,49600.0
2013-07-15 13:50:00,44.03,44.06,44.03,44.05,28500.0,35.5161,35.5403,35.5161,35.5322,28500.0
2013-07-15 13:55:00,44.06,44.07,44.05,44.06,49300.0,35.5403,35.5483,35.5322,35.5403,49300.0
2013-07-15 14:00:00,44.07,44.07,44.04,44.05,79900.0,35.5483,35.5483,35.5241,35.5322,79900.0
2013-07-15 14:05:00,44.05,44.07,44.04,44.07,57200.0,35.5322,35.5483,35.5241,35.5483,57200.0
2013-07-15 14:10:00,44.06,44.18,44.06,44.18,110400.0,35.5403,35.6371,35.5403,35.6371,110400.0
2013-07-15 14:15:00,44.18,44.18,44.13,44.15,124300.0,35.6371,35.6371,35.5967,35.6129,124300.0
2013-07-15 14:20:00,44.15,44.16,44.12,44.13,68700.0,35.6129,35.6209,35.5887,35.5967,68700.0
2013-07-15 14:25:00,44.13,44.13,44.09,44.13,82900.0,35.5967,35.5967,35.5645,35.5967,82900.0
2013-07-15 14:30:00,44.13,44.18,44.13,44.15,69900.0,35.5967,35.6371,35.5967,35.6129,69900.0
2013-07-15 14:35:00,44.14,44.16,44.09,44.1,95200.0,35.6048,35.6209,35.5645,35.5725,95200.0
2013-07-15 14:40:00,44.11,44.17,44.09,44.17,43900.0,35.5806,35.629,35.5645,35.629,43900.0
2013-07-15 14:45:00,44.16,44.2,44.11,44.11,89100.0,35.6209,35.6532,35.5806,35.5806,89100.0
2013-07-15 14:50:00,44.11,44.16,44.09,44.11,91000.0,35.5806,35.6209,35.5645,35.5806,91000.0
2013-07-15 14:55:00,44.1,44.16,44.1,44.15,89500.0,35.5725,35.6209,35.5725,35.6129,89500.0
2013-07-15 15:00:00,44.15,44.2,44.14,44.2,47400.0,35.6129,35.6532,35.6048,35.6532,47400.0
2013-07-15 15:05:00,44.2,44.22,44.18,44.22,73300.0,35.6532,35.6693,35.6371,35.6693,73300.0
2013-07-15 15:10:00,44.22,44.22,44.14,44.14,74800.0,35.6693,35.6693,35.6048,35.6048,74800.0
2013-07-15 15:15:00,44.14,44.17,44.14,44.15,52700.0,35.6048,35.629,35.6048,35.6129,52700.0
2013-07-15 15:20:00,44.15,44.17,44.12,44.14,67200.0,35.6129,35.629,35.5887,35.6048,67200.0
2013-07-15 15:25:00,44.13,44.13,44.05,44.09,121500.0,35.5967,35.5967,35.5322,35.5645,121500.0
2013-07-15 15:30:00,44.09,44.11,44.08,44.1,101700.0,35.5645,35.5806,35.5564,35.5725,101700.0
2013-07-15 15:35:00,44.09,44.1,44.08,44.08,119400.0,35.5645,35.5725,35.5564,35.5564,119400.0
2013-07-15 15:40:00,44.09,44.1,44.07,44.09,77700.0,35.5645,35.5725,35.5483,35.5645,77700.0
2013-07-15 15:45:00,44.1,44.12,44.09,44.12,143300.0,35.5725,35.5887,35.5645,35.5887,143300.0
2013-07-15 15:50:00,44.12,44.12,44.09,44.11,257400.0,35.5887,35.5887,35.5645,35.5806,257400.0
2013-07-15 15:55:00,44.11,44.12,44.07,44.09,321400.0,35.5806,35.5887,35.5483,35.5645,321400.0
2013-07-16 09:30:00,44.19,44.32,44.09,44.12,132200.0,35.6451,35.75,35.5645,35.5887,132200.0
2013-07-16 09:35:00,44.09,44.17,43.96,44.01,62300.0,35.5645,35.629,35.4596,35.4999,62300.0
2013-07-16 09:40:00,44.0,44.06,43.94,44.02,51900.0,35.4919,35.5403,35.4435,35.508,51900.0
2013-07-16 09:45:00,44.02,44.05,43.92,43.96,57900.0,35.508,35.5322,35.4273,35.4596,57900.0
2013-07-16 09:50:00,43.97,44.01,43.86,43.92,86300.0,35.4677,35.4999,35.3789,35.4273,86300.0
2013-07-16 09:55:00,43.92,44.02,43.92,44.02,92100.0,35.4273,35.508,35.4273,35.508,92100.0
2013-07-16 10:00:00,44.03,44.04,43.91,43.97,61800.0,35.5161,35.5241,35.4193,35.4677,61800.0
2013-07-16 10:05:00,43.95,43.98,43.85,43.88,59100.0,35.4515,35.4757,35.3709,35.3951,59100.0
2013-07-16 10:10:00,43.89,43.94,43.82,43.82,44600.0,35.4031,35.4435,35.3467,35.3467,44600.0
2013-07-16 10:15:00,43.83,43.83,43.7,43.75,176500.0,35.3547,35.3547,35.2499,35.2902,176500.0
2013-07-16 10:20:00,43.75,43.85,43.72,43.79,91600.0,35.2902,35.3709,35.266,35.3225,91600.0
2013-07-16 10:25:00,43.78,43.79,43.74,43.75,51100.0,35.3144,35.3225,35.2821,35.2902,51100.0
2013-07-16 10:30:00,43.76,43.83,43.72,43.79,73700.0,35.2983,35.3547,35.266,35.3225,73700.0
2013-07-16 10:35:00,43.78,43.85,43.75,43.82,46300.0,35.3144,35.3709,35.2902,35.3467,46300.0
2013-07-16 10:40:00,43.82,43.92,43.82,43.9,48200.0,35.3467,35.4273,35.3467,35.4112,48200.0
2013-07-16 10:45:00,43.91,43.94,43.83,43.83,74300.0,35.4193,35.4435,35.3547,35.3547,74300.0
2013-07-16 10:50:00,43.82,43.86,43.74,43.75,59200.0,35.3467,35.3789,35.2821,35.2902,59200.0
2013-07-16 10:55:00,43.75,43.75,43.66,43.66,100000.0,35.2902,35.2902,35.2176,35.2176,100000.0
2013-07-16 11:00:00,43.66,43.74,43.66,43.71,86000.0,35.2176,35.2821,35.2176,35.2579,86000.0
2013-07-16 11:05:00,43.71,43.73,43.69,43.71,51300.0,35.2579,35.2741,35.2418,35.2579,51300.0
2013-07-16 11:10:00,43.7,43.72,43.68,43.7,38700.0,35.2499,35.266,35.2337,35.2499,38700.0
2013-07-16 11:15:00,43.71,43.76,43.7,43.76,31500.0,35.2579,35.2983,35.2499,35.2983,31500.0
2013-07-16 11:20:00,43.76,43.77,43.63,43.66,83400.0,35.2983,35.3063,35.1934,35.2176,83400.0
2013-07-16 11:25:00,43.65,43.7,43.65,43.68,33300.0,35.2095,35.2499,35.2095,35.2337,33300.0
2013-07-16 11:30:00,43.68,43.69,43.65,43.65,51800.0,35.2337,35.2418,35.2095,35.2095,51800.0
2013-07-16 11:35:00,43.65,43.66,43.61,43.62,43300.0,35.2095,35.2176,35.1773,35.1853,43300.0
2013-07-16 11:40:00,43.62,43.64,43.61,43.62,44200.0,35.1853,35.2015,35.1773,35.1853,44200.0
2013-07-16 11:45:00,43.62,43.62,43.51,43.52,54200.0,35.1853,35.1853,35.0966,35.1047,54200.0
2013-07-16 11:50:00,43.52,43.59,43.51,43.55,41400.0,35.1047,35.1611,35.0966,35.1289,41400.0
2013-07-16 11:55:00,43.56,43.68,43.56,43.61,67000.0,35.1369,35.2337,35.1369,35.1773,67000.0
2013-07-16 12:00:00,43.62,43.65,43.61,43.63,35200.0,35.1853,35.2095,35.1773,35.1934,35200.0
2013-07-16 12:05:00,43.63,43.72,43.63,43.68,39700.0,35.1934,35.266,35.1934,35.2337,39700.0
2013-07-16 12:10:00,43.67,43.75,43.67,43.7,35800.0,35.2257,35.2902,35.2257,35.2499,35800.0
2013-07-16 12:15:00,43.69,43.71,43.65,43.71,19100.0,35.2418,35.2579,35.2095,35.2579,19100.0
2013-07-16 12:20:00,43.71,43.75,43.65,43.74,23700.0,35.2579,35.2902,35.2095,35.2821,23700.0
2013-07-16 12:25:00,43.75,43.76,43.71,43.75,64500.0,35.2902,35.2983,35.2579,35.2902,64500.0
2013-07-16 12:30:00,43.74,43.8,43.74,43.79,43200.0,35.2821,35.3305,35.2821,35.3225,43200.0
2013-07-16 12:35:00,43.79,43.81,43.77,43.77,28700.0,35.3225,35.3386,35.3063,35.3063,28700.0
2013-07-16 12:40:00,43.78,43.79,43.75,43.76,16100.0,35.3144,35.3225,35.2902,35.2983,16100.0
2013-07-16 12:45:00,43.76,43.79,43.74,43.77,22700.0,35.2983,35.3225,35.2821,35.3063,22700.0
2013-07-16 12:50:00,43.77,43.79,43.7,43.71,28400.0,35.3063,35.3225,35.2499,35.2579,28400.0
2013-07-16 12:55:00,43.71,43.73,43.7,43.7,11700.0,35.2579,35.2741,35.2499,35.2499,11700.0
2013-07-16 13:00:00,43.71,43.72,43.66,43.66,30400.0,35.2579,35.266,35.2176,35.2176,30400.0
2013-07-16 13:05:00,43.66,43.69,43.64,43.65,21700.0,35.2176,35.2418,35.2015,35.2095,21700.0
2013-07-16 13:10:00,43.66,43.66,43.57,43.57,25000.0,35.2176,35.2176,35.145,35.145,25000.0
2013-07-16 13:15:00,43.57,43.59,43.51,43.52,61300.0,35.145,35.1611,35.0966,35.1047,61300.0
2013-07-16 13:20:00,43.52,43.53,43.5,43.51,45800.0,35.1047,35.1127,35.0885,35.0966,45800.0
2013-07-16 13:25:00,43.51,43.51,43.43,43.48,79700.0,35.0966,35.0966,35.0321,35.0724,79700.0
2013-07-16 13:30:00,43.48,43.55,43.46,43.55,42400.0,35.0724,35.1289,35.0563,35.1289,42400.0
2013-07-16 13:35:00,43.55,43.58,43.52,43.56,33400.0,35.1289,35.1531,35.1047,35.1369,33400.0
2013-07-16 13:40:00,43.57,43.62,43.54,43.54,54700.0,35.145,35.1853,35.1208,35.1208,54700.0
2013-07-16 13:45:00,43.55,43.59,43.52,43.52,35800.0,35.1289,35.1611,35.1047,35.1047,35800.0
2013-07-16 13:50:00,43.52,43.52,43.48,43.48,44800.0,35.1047,35.1047,35.0724,35.0724,44800.0
2013-07-16 13:55:00,43.48,43.55,43.48,43.55,38300.0,35.0724,35.1289,35.0724,35.1289,38300.0
2013-07-16 14:00:00,43.55,43.59,43.54,43.59,31100.0,35.1289,35.1611,35.1208,35.1611,31100.0
2013-07-16 14:05:00,43.59,43.61,43.56,43.56,49100.0,35.1611,35.1773,35.1369,35.1369,49100.0
2013-07-16 14:10:00,43.57,43.59,43.52,43.56,93300.0,35.145,35.1611,35.1047,35.1369,93300.0
2013-07-16 14:15:00,43.57,43.61,43.55,43.59,71600.0,35.145,35.1773,35.1289,35.1611,71600.0
2013-07-16 14:20:00,43.6,43.62,43.54,43.56,102700.0,35.1692,35.1853,35.1208,35.1369,102700.0
2013-07-16 14:25:00,43.57,43.65,43.56,43.65,27900.0,35.145,35.2095,35.1369,35.2095,27900.0
2013-07-16 14:30:00,43.65,43.67,43.6,43.63,61300.0,35.2095,35.2257,35.1692,35.1934,61300.0
2013-07-16 14:35:00,43.64,43.7,43.62,43.63,77000.0,35.2015,35.2499,35.1853,35.1934,77000.0
2013-07-16 14:40:00,43.62,43.66,43.6,43.61,85700.0,35.1853,35.2176,35.1692,35.1773,85700.0
2013-07-16 14:45:00,43.61,43.69,43.6,43.66,59000.0,35.1773,35.2418,35.1692,35.2176,59000.0
2013-07-16 14:50:00,43.67,43.7,43.6,43.64,57500.0,35.2257,35.2499,35.1692,35.2015,57500.0
2013-07-16 14:55:00,43.64,43.66,43.63,43.65,29100.0,35.2015,35.2176,35.1934,35.2095,29100.0
2013-07-16 15:00:00,43.64,43.65,43.58,43.61,73500.0,35.2015,35.2095,35.1531,35.1773,73500.0
2013-07-16 15:05:00,43.61,43.63,43.53,43.55,58300.0,35.1773,35.1934,35.1127,35.1289,58300.0
2013-07-16 15:10:00,43.55,43.61,43.55,43.57,23300.0,35.1289,35.1773,35.1289,35.145,23300.0
2013-07-16 15:15:00,43.57,43.59,43.52,43.52,57500.0,35.145,35.1611,35.1047,35.1047,57500.0
2013-07-16 15:20:00,43.53,43.62,43.52,43.58,58700.0,35.1127,35.1853,35.1047,35.1531,58700.0
2013-07-16 15:25:00,43.59,43.62,43.55,43.58,80200.0,35.1611,35.1853,35.1289,35.1531,80200.0
2013-07-16 15:30:00,43.58,43.61,43.57,43.61,54200.0,35.1531,35.1773,35.145,35.1773,54200.0
2013-07-16 15:35:00,43.61,43.61,43.57,43.59,114100.0,35.1773,35.1773,35.145,35.1611,114100.0
2013-07-16 15:40:00,43.59,43.6,43.54,43.55,127400.0,35.1611,35.1692,35.1208,35.1289,127400.0
2013-07-16 15:45:00,43.55,43.62,43.55,43.59,190700.0,35.1289,35.1853,35.1289,35.1611,190700.0
2013-07-16 15:50:00,43.6,43.65,43.59,43.63,281500.0,35.1692,35.2095,35.1611,35.1934,281500.0
2013-07-16 15:55:00,43.63,43.64,43.59,43.61,447400.0,35.1934,35.2015,35.1611,35.1773,447400.0
2013-07-17 09:30:00,43.64,43.86,43.64,43.85,179800.0,35.2015,35.3789,35.2015,35.3709,179800.0
2013-07-17 09:35:00,43.85,43.95,43.77,43.86,107400.0,35.3709,35.4515,35.3063,35.3789,107400.0
2013-07-17 09:40:00,43.87,44.01,43.84,43.96,91300.0,35.387,35.4999,35.3628,35.4596,91300.0
2013-07-17 09:45:00,43.95,43.95,43.81,43.84,81600.0,35.4515,35.4515,35.3386,35.3628,81600.0
2013-07-17 09:50:00,43.84,43.84,43.71,43.72,55900.0,35.3628,35.3628,35.2579,35.266,55900.0
2013-07-17 09:55:00,43.72,43.84,43.68,43.84,41600.0,35.266,35.3628,35.2337,35.3628,41600.0
2013-07-17 10:00:00,43.82,43.91,43.8,43.8,51600.0,35.3467,35.4193,35.3305,35.3305,51600.0
2013-07-17 10:05:00,43.81,43.97,43.81,43.92,81600.0,35.3386,35.4677,35.3386,35.4273,81600.0
2013-07-17 10:10:00,43.92,44.01,43.92,44.0,86300.0,35.4273,35.4999,35.4273,35.4919,86300.0
2013-07-17 10:15:00,44.0,44.12,44.0,44.11,96300.0,35.4919,35.5887,35.4919,35.5806,96300.0
2013-07-17 10:20:00,44.11,44.13,44.02,44.04,87400.0,35.5806,35.5967,35.508,35.5241,87400.0
2013-07-17 10:25:00,44.04,44.21,44.04,44.21,118100.0,35.5241,35.6613,35.5241,35.6613,118100.0
2013-07-17 10:30:00,44.21,44.22,44.09,44.11,168200.0,35.6613,35.6693,35.5645,35.5806,168200.0
2013-07-17 10:35:00,44.12,44.21,44.08,44.08,103600.0,35.5887,35.6613,35.5564,35.5564,103600.0
2013-07-17 10:40:00,44.08,44.11,44.05,44.09,108500.0,35.5564,35.5806,35.5322,35.5645,108500.0
2013-07-17 10:45:00,44.08,44.1,43.98,44.08,112800.0,35.5564,35.5725,35.4757,35.5564,112800.0
2013-07-17 10:50:00,44.07,44.14,44.05,44.12,45800.0,35.5483,35.6048,35.5322,35.5887,45800.0
2013-07-17 10:55:00,44.13,44.17,44.08,44.16,69800.0,35.5967,35.629,35.5564,35.6209,69800.0
2013-07-17 11:00:00,44.17,44.2,44.12,44.19,76600.0,35.629,35.6532,35.5887,35.6451,76600.0
2013-07-17 11:05:00,44.19,44.23,44.16,44.19,76100.0,35.6451,35.6774,35.6209,35.6451,76100.0
2013-07-17 11:10:00,44.19,44.22,44.17,44.19,79200.0,35.6451,35.6693,35.629,35.6451,79200.0
2013-07-17 11:15:00,44.18,44.22,44.18,44.2,56600.0,35.6371,35.6693,35.6371,35.6532,56600.0
2013-07-17 11:20:00,44.19,44.2,44.12,44.12,168100.0,35.6451,35.6532,35.5887,35.5887,168100.0
2013-07-17 11:25:00,44.11,44.13,44.04,44.12,102300.0,35.5806,35.5967,35.5241,35.5887,102300.0
2013-07-17 11:30:00,44.12,44.15,44.1,44.1,176600.0,35.5887,35.6129,35.5725,35.5725,176600.0
2013-07-17 11:35:00,44.11,44.11,44.07,44.07,92700.0,35.5806,35.5806,35.5483,35.5483,92700.0
2013-07-17 11:40:00,44.07,44.11,44.06,44.1,99400.0,35.5483,35.5806,35.5403,35.5725,99400.0
2013-07-17 11:45:00,44.1,44.13,44.09,44.1,62900.0,35.5725,35.5967,35.5645,35.5725,62900.0
2013-07-17 11:50:00,44.11,44.11,43.97,44.04,136400.0,35.5806,35.5806,35.4677,35.5241,136400.0
2013-07-17 11:55:00,44.04,44.06,44.0,44.01,45000.0,35.5241,35.5403,35.4919,35.4999,45000.0
2013-07-17 12:00:00,44.01,44.09,44.0,44.07,43000.0,35.4999,35.5645,35.4919,35.5483,43000.0
2013-07-17 12:05:00,44.09,44.14,44.09,44.13,82300.0,35.5645,35.6048,35.5645,35.5967,82300.0
2013-07-17 12:10:00,44.14,44.2,44.14,44.15,186400.0,35.6048,35.6532,35.6048,35.6129,186400.0
2013-07-17 12:15:00,44.15,44.2,44.15,44.17,64500.0,35.6129,35.6532,35.6129,35.629,64500.0
2013-07-17 12:20:00,44.17,44.18,44.08,44.09,82400.0,35.629,35.6371,35.5564,35.5645,82400.0
2013-07-17 12:25:00,44.09,44.14,44.09,44.13,40300.0,35.5645,35.6048,35.5645,35.5967,40300.0
2013-07-17 12:30:00,44.13,44.15,44.12,44.13,27200.0,35.5967,35.6129,35.5887,35.5967,27200.0
2013-07-17 12:35:00,44.13,44.14,44.12,44.12,55500.0,35.5967,35.6048,35.5887,35.5887,55500.0
2013-07-17 12:40:00,44.12,44.17,44.12,44.16,57400.0,35.5887,35.629,35.5887,35.6209,57400.0
2013-07-17 12:45:00,44.16,44.16,44.13,44.14,63100.0,35.6209,35.6209,35.5967,35.6048,63100.0
2013-07-17 12:50:00,44.14,44.16,44.12,44.16,59700.0,35.6048,35.6209,35.5887,35.6209,59700.0
2013-07-17 12:55:00,44.16,44.17,44.14,44.17,31900.0,35.6209,35.629,35.6048,35.629,31900.0
2013-07-17 13:00:00,44.16,44.17,44.13,44.13,49900.0,35.6209,35.629,35.5967,35.5967,49900.0
2013-07-17 13:05:00,44.13,44.14,44.12,44.12,28400.0,35.5967,35.6048,35.5887,35.5887,28400.0
2013-07-17 13:10:00,44.12,44.14,44.12,44.14,60300.0,35.5887,35.6048,35.5887,35.6048,60300.0
2013-07-17 13:15:00,44.14,44.15,44.12,44.15,66200.0,35.6048,35.6129,35.5887,35.6129,66200.0
2013-07-17 13:20:00,44.15,44.16,44.12,44.14,147200.0,35.6129,35.6209,35.5887,35.6048,147200.0
2013-07-17 13:25:00,44.13,44.14,44.11,44.13,82300.0,35.5967,35.6048,35.5806,35.5967,82300.0
2013-07-17 13:30:00,44.13,44.14,44.11,44.12,60500.0,35.5967,35.6048,35.5806,35.5887,60500.0
2013-07-17 13:35:00,44.11,44.12,44.08,44.09,88600.0,35.5806,35.5887,35.5564,35.5645,88600.0
2013-07-17 13:40:00,44.09,44.12,44.09,44.11,31800.0,35.5645,35.5887,35.5645,35.5806,31800.0
2013-07-17 13:45:00,44.12,44.14,44.11,44.11,57300.0,35.5887,35.6048,35.5806,35.5806,57300.0
2013-07-17 13:50:00,44.11,44.13,44.11,44.13,42800.0,35.5806,35.5967,35.5806,35.5967,42800.0
2013-07-17 13:55:00,44.12,44.14,44.11,44.14,56700.0,35.5887,35.6048,35.5806,35.6048,56700.0
2013-07-17 14:00:00,44.14,44.14,44.1,44.12,74300.0,35.6048,35.6048,35.5725,35.5887,74300.0
2013-07-17 14:05:00,44.12,44.12,44.07,44.09,94100.0,35.5887,35.5887,35.5483,35.5645,94100.0
2013-07-17 14:10:00,44.09,44.1,44.05,44.05,95300.0,35.5645,35.5725,35.5322,35.5322,95300.0
2013-07-17 14:15:00,44.06,44.08,44.05,44.08,61100.0,35.5403,35.5564,35.5322,35.5564,61100.0
2013-07-17 14:20:00,44.08,44.09,44.07,44.08,48600.0,35.5564,35.5645,35.5483,35.5564,48600.0
2013-07-17 14:25:00,44.08,44.12,44.08,44.11,96900.0,35.5564,35.5887,35.5564,35.5806,96900.0
2013-07-17 14:30:00,44.11,44.11,44.05,44.06,58600.0,35.5806,35.5806,35.5322,35.5403,58600.0
2013-07-17 14:35:00,44.06,44.1,44.06,44.09,66000.0,35.5403,35.5725,35.5403,35.5645,66000.0
2013-07-17 14:40:00,44.1,44.1,44.07,44.08,48700.0,35.5725,35.5725,35.5483,35.5564,48700.0
2013-07-17 14:45:00,44.07,44.08,44.03,44.04,73500.0,35.5483,35.5564,35.5161,35.5241,73500.0
2013-07-17 14:50:00,44.03,44.09,44.02,44.09,48100.0,35.5161,35.5645,35.508,35.5645,48100.0
2013-07-17 14:55:00,44.09,44.11,44.09,44.11,66700.0,35.5645,35.5806,35.5645,35.5806,66700.0
2013-07-17 15:00:00,44.11,44.13,44.1,44.11,97300.0,35.5806,35.5967,35.5725,35.5806,97300.0
2013-07-17 15:05:00,44.12,44.12,44.1,44.1,79000.0,35.5887,35.5887,35.5725,35.5725,79000.0
2013-07-17 15:10:00,44.1,44.11,44.05,44.06,172000.0,35.5725,35.5806,35.5322,35.5403,172000.0
2013-07-17 15:15:00,44.06,44.07,44.03,44.05,150400.0,35.5403,35.5483,35.5161,35.5322,150400.0
2013-07-17 15:20:00,44.05,44.07,44.0,44.0,136600.0,35.5322,35.5483,35.4919,35.4919,136600.0
2013-07-17 15:25:00,44.01,44.01,43.94,43.96,131700.0,35.4999,35.4999,35.4435,35.4596,131700.0
2013-07-17 15:30:00,43.96,44.04,43.96,43.98,145700.0,35.4596,35.5241,35.4596,35.4757,145700.0
2013-07-17 15:35:00,43.99,44.04,43.98,44.03,103600.0,35.4838,35.5241,35.4757,35.5161,103600.0
2013-07-17 15:40:00,44.02,44.08,44.02,44.08,113000.0,35.508,35.5564,35.508,35.5564,113000.0
2013-07-17 15:45:00,44.07,44.14,44.07,44.14,239200.0,35.5483,35.6048,35.5483,35.6048,239200.0
2013-07-17 15:50:00,44.14,44.17,44.11,44.16,316700.0,35.6048,35.629,35.5806,35.6209,316700.0
2013-07-17 15:55:00,44.16,44.2,44.13,44.14,482900.0,35.6209,35.6532,35.5967,35.6048,482900.0
2013-07-18 09:30:00,44.2,44.29,44.16,44.25,139100.0,35.6532,35.7258,35.6209,35.6935,139100.0
2013-07-18 09:35:00,44.25,44.27,44.21,44.24,65000.0,35.6935,35.7097,35.6613,35.6855,65000.0
2013-07-18 09:40:00,44.24,44.29,44.16,44.27,152400.0,35.6855,35.7258,35.6209,35.7097,152400.0
2013-07-18 09:45:00,44.28,44.3,44.21,44.25,98500.0,35.7177,35.7339,35.6613,35.6935,98500.0
2013-07-18 09:50:00,44.24,44.25,44.18,44.2,81200.0,35.6855,35.6935,35.6371,35.6532,81200.0
2013-07-18 09:55:00,44.2,44.21,44.16,44.2,65500.0,35.6532,35.6613,35.6209,35.6532,65500.0
2013-07-18 10:00:00,44.19,44.25,44.16,44.25,86700.0,35.6451,35.6935,35.6209,35.6935,86700.0
2013-07-18 10:05:00,44.25,44.35,44.25,44.34,113800.0,35.6935,35.7742,35.6935,35.7661,113800.0
2013-07-18 10:10:00,44.35,44.46,44.35,44.44,122500.0,35.7742,35.8629,35.7742,35.8468,122500.0
2013-07-18 10:15:00,44.43,44.5,44.35,44.48,244500.0,35.8387,35.8952,35.7742,35.879,244500.0
2013-07-18 10:20:00,44.48,44.49,44.41,44.44,283100.0,35.879,35.8871,35.8226,35.8468,283100.0
2013-07-18 10:25:00,44.44,44.55,44.44,44.52,129600.0,35.8468,35.9355,35.8468,35.9113,129600.0
2013-07-18 10:30:00,44.52,44.56,44.45,44.45,106400.0,35.9113,35.9436,35.8548,35.8548,106400.0
2013-07-18 10:35:00,44.45,44.46,44.41,44.44,71900.0,35.8548,35.8629,35.8226,35.8468,71900.0
2013-07-18 10:40:00,44.45,44.52,44.43,44.51,78400.0,35.8548,35.9113,35.8387,35.9032,78400.0
2013-07-18 10:45:00,44.5,44.51,44.42,44.42,90700.0,35.8952,35.9032,35.8306,35.8306,90700.0
2013-07-18 10:50:00,44.42,44.54,44.41,44.54,97300.0,35.8306,35.9274,35.8226,35.9274,97300.0
2013-07-18 10:55:00,44.54,44.7,44.54,44.68,187500.0,35.9274,36.0565,35.9274,36.0404,187500.0
2013-07-18 11:00:00,44.68,44.72,44.66,44.68,114200.0,36.0404,36.0726,36.0242,36.0404,114200.0
2013-07-18 11:05:00,44.67,44.74,44.64,44.73,87600.0,36.0323,36.0888,36.0081,36.0807,87600.0
2013-07-18 11:10:00,44.73,44.74,44.66,44.68,91400.0,36.0807,36.0888,36.0242,36.0404,91400.0
2013-07-18 11:15:00,44.67,44.68,44.56,44.57,118500.0,36.0323,36.0404,35.9436,35.9516,118500.0
2013-07-18 11:20:00,44.57,44.61,44.53,44.57,135600.0,35.9516,35.9839,35.9194,35.9516,135600.0
2013-07-18 11:25:00,44.57,44.65,44.54,44.64,123900.0,35.9516,36.0162,35.9274,36.0081,123900.0
2013-07-18 11:30:00,44.65,44.78,44.64,44.77,128900.0,36.0162,36.121,36.0081,36.113,128900.0
2013-07-18 11:35:00,44.77,44.8,44.73,44.73,75300.0,36.113,36.1372,36.0807,36.0807,75300.0
2013-07-18 11:40:00,44.73,44.74,44.67,44.7,64100.0,36.0807,36.0888,36.0323,36.0565,64100.0
2013-07-18 11:45:00,44.7,44.73,44.68,44.72,104900.0,36.0565,36.0807,36.0404,36.0726,104900.0
2013-07-18 11:50:00,44.71,44.74,44.61,44.62,52000.0,36.0646,36.0888,35.9839,35.992,52000.0
2013-07-18 11:55:00,44.61,44.72,44.59,44.7,50700.0,35.9839,36.0726,35.9678,36.0565,50700.0
2013-07-18 12:00:00,44.7,44.7,44.64,44.68,46300.0,36.0565,36.0565,36.0081,36.0404,46300.0
2013-07-18 12:05:00,44.69,44.81,44.68,44.8,169900.0,36.0484,36.1452,36.0404,36.1372,169900.0
2013-07-18 12:10:00,44.81,44.81,44.72,44.73,69400.0,36.1452,36.1452,36.0726,36.0807,69400.0
2013-07-18 12:15:00,44.73,44.73,44.66,44.68,49000.0,36.0807,36.0807,36.0242,36.0404,49000.0
2013-07-18 12:20:00,44.68,44.76,44.67,44.74,51700.0,36.0404,36.1049,36.0323,36.0888,51700.0
2013-07-18 12:25:00,44.74,44.75,44.71,44.71,43100.0,36.0888,36.0968,36.0646,36.0646,43100.0
2013-07-18 12:30:00,44.7,44.71,44.62,44.67,60700.0,36.0565,36.0646,35.992,36.0323,60700.0
2013-07-18 12:35:00,44.68,44.71,44.65,44.65,78100.0,36.0404,36.0646,36.0162,36.0162,78100.0
2013-07-18 12:40:00,44.66,44.66,44.57,44.6,61400.0,36.0242,36.0242,35.9516,35.9758,61400.0
2013-07-18 12:45:00,44.6,44.61,44.5,44.55,132800.0,35.9758,35.9839,35.8952,35.9355,132800.0
2013-07-18 12:50:00,44.55,44.6,44.51,44.59,91600.0,35.9355,35.9758,35.9032,35.9678,91600.0
2013-07-18 12:55:00,44.6,44.6,44.53,44.58,65300.0,35.9758,35.9758,35.9194,35.9597,65300.0
2013-07-18 13:00:00,44.58,44.67,44.57,44.67,68800.0,35.9597,36.0323,35.9516,36.0323,68800.0
2013-07-18 13:05:00,44.67,44.68,44.64,44.68,28500.0,36.0323,36.0404,36.0081,36.0404,28500.0
2013-07-18 13:10:00,44.68,44.69,44.64,44.69,58200.0,36.0404,36.0484,36.0081,36.0484,58200.0
2013-07-18 13:15:00,44.69,44.7,44.59,44.6,68100.0,36.0484,36.0565,35.9678,35.9758,68100.0
2013-07-18 13:20:00,44.6,44.6,44.54,44.55,62200.0,35.9758,35.9758,35.9274,35.9355,62200.0
2013-07-18 13:25:00,44.55,44.6,44.55,44.59,71100.0,35.9355,35.9758,35.9355,35.9678,71100.0
2013-07-18 13:30:00,44.59,44.64,44.57,44.64,47200.0,35.9678,36.0081,35.9516,36.0081,47200.0
2013-07-18 13:35:00,44.64,44.65,44.62,44.64,46400.0,36.0081,36.0162,35.992,36.0081,46400.0
2013-07-18 13:40:00,44.64,44.64,44.59,44.61,51200.0,36.0081,36.0081,35.9678,35.9839,51200.0
2013-07-18 13:45:00,44.61,44.64,44.59,44.61,93300.0,35.9839,36.0081,35.9678,35.9839,93300.0
2013-07-18 13:50:00,44.61,44.65,44.61,44.64,61700.0,35.9839,36.0162,35.9839,36.0081,61700.0
2013-07-18 13:55:00,44.65,44.68,44.64,44.68,73000.0,36.0162,36.0404,36.0081,36.0404,73000.0
2013-07-18 14:00:00,44.68,44.7,44.68,44.69,50900.0,36.0404,36.0565,36.0404,36.0484,50900.0
2013-07-18 14:05:00,44.68,44.7,44.67,44.7,30900.0,36.0404,36.0565,36.0323,36.0565,30900.0
2013-07-18 14:10:00,44.7,44.7,44.66,44.69,52300.0,36.0565,36.0565,36.0242,36.0484,52300.0
2013-07-18 14:15:00,44.69,44.71,44.68,44.71,45800.0,36.0484,36.0646,36.0404,36.0646,45800.0
2013-07-18 14:20:00,44.71,44.72,44.71,44.72,57400.0,36.0646,36.0726,36.0646,36.0726,57400.0
2013-07-18 14:25:00,44.72,44.75,44.71,44.75,43500.0,36.0726,36.0968,36.0646,36.0968,43500.0
2013-07-18 14:30:00,44.75,44.84,44.74,44.84,136800.0,36.0968,36.1694,36.0888,36.1694,136800.0
2013-07-18 14:35:00,44.84,44.84,44.82,44.84,76200.0,36.1694,36.1694,36.1533,36.1694,76200.0
2013-07-18 14:40:00,44.83,44.87,44.82,44.86,123800.0,36.1614,36.1936,36.1533,36.1856,123800.0
2013-07-18 14:45:00,44.86,44.87,44.81,44.81,68300.0,36.1856,36.1936,36.1452,36.1452,68300.0
2013-07-18 14:50:00,44.82,44.84,44.78,44.81,66500.0,36.1533,36.1694,36.121,36.1452,66500.0
2013-07-18 14:55:00,44.81,44.9,44.81,44.89,88600.0,36.1452,36.2178,36.1452,36.2098,88600.0
2013-07-18 15:00:00,44.89,44.9,44.84,44.87,165200.0,36.2098,36.2178,36.1694,36.1936,165200.0
2013-07-18 15:05:00,44.87,44.88,44.79,44.79,61500.0,36.1936,36.2017,36.1291,36.1291,61500.0
2013-07-18 15:10:00,44.8,44.8,44.72,44.75,129400.0,36.1372,36.1372,36.0726,36.0968,129400.0
2013-07-18 15:15:00,44.75,44.8,44.71,44.78,86300.0,36.0968,36.1372,36.0646,36.121,86300.0
2013-07-18 15:20:00,44.78,44.78,44.75,44.75,162300.0,36.121,36.121,36.0968,36.0968,162300.0
2013-07-18 15:25:00,44.76,44.93,44.76,44.91,247900.0,36.1049,36.242,36.1049,36.2259,247900.0
2013-07-18 15:30:00,44.9,44.91,44.78,44.78,173200.0,36.2178,36.2259,36.121,36.121,173200.0
2013-07-18 15:35:00,44.79,44.79,44.74,44.74,114700.0,36.1291,36.1291,36.0888,36.0888,114700.0
2013-07-18 15:40:00,44.74,44.75,44.68,44.7,233200.0,36.0888,36.0968,36.0404,36.0565,233200.0
2013-07-18 15:45:00,44.7,44.78,44.68,44.77,272100.0,36.0565,36.121,36.0404,36.113,272100.0
2013-07-18 15:50:00,44.78,44.78,44.71,44.73,303000.0,36.121,36.121,36.0646,36.0807,303000.0
2013-07-18 15:55:00,44.72,44.8,44.71,44.74,668800.0,36.0726,36.1372,36.0646,36.0888,668800.0
2013-07-19 09:30:00,45.1,45.34,44.93,45.06,1234800.0,36.3792,36.5728,36.242,36.3469,1234800.0
2013-07-19 09:35:00,45.04,45.11,44.95,44.98,246200.0,36.3308,36.3872,36.2582,36.2824,246200.0
2013-07-19 09:40:00,44.98,45.2,44.97,45.16,319800.0,36.2824,36.4598,36.2743,36.4276,319800.0
2013-07-19 09:45:00,45.16,45.48,45.16,45.34,475000.0,36.4276,36.6857,36.4276,36.5728,475000.0
2013-07-19 09:50:00,45.34,45.39,45.28,45.3,303900.0,36.5728,36.6131,36.5244,36.5405,303900.0
2013-07-19 09:55:00,45.31,45.35,45.21,45.27,184300.0,36.5486,36.5808,36.4679,36.5163,184300.0
2013-07-19 10:00:00,45.26,45.46,45.26,45.4,226500.0,36.5082,36.6695,36.5082,36.6211,226500.0
2013-07-19 10:05:00,45.4,45.49,45.35,45.43,191400.0,36.6211,36.6937,36.5808,36.6453,191400.0
2013-07-19 10:10:00,45.43,45.54,45.43,45.48,255300.0,36.6453,36.7341,36.6453,36.6857,255300.0
2013-07-19 10:15:00,45.47,45.55,45.33,45.33,294000.0,36.6776,36.7421,36.5647,36.5647,294000.0
2013-07-19 10:20:00,45.33,45.45,45.26,45.44,235600.0,36.5647,36.6615,36.5082,36.6534,235600.0
2013-07-19 10:25:00,45.43,45.44,45.23,45.25,159200.0,36.6453,36.6534,36.484,36.5002,159200.0
2013-07-19 10:30:00,45.24,45.31,45.17,45.17,221600.0,36.4921,36.5486,36.4356,36.4356,221600.0
2013-07-19 10:35:00,45.17,45.24,45.09,45.22,157200.0,36.4356,36.4921,36.3711,36.476,157200.0
2013-07-19 10:40:00,45.23,45.26,45.09,45.09,84000.0,36.484,36.5082,36.3711,36.3711,84000.0
2013-07-19 10:45:00,45.09,45.16,45.08,45.16,216700.0,36.3711,36.4276,36.363,36.4276,216700.0
2013-07-19 10:50:00,45.15,45.31,45.15,45.16,181100.0,36.4195,36.5486,36.4195,36.4276,181100.0
2013-07-19 10:55:00,45.16,45.32,45.15,45.3,92400.0,36.4276,36.5566,36.4195,36.5405,92400.0
2013-07-19 11:00:00,45.29,45.37,45.26,45.33,144400.0,36.5324,36.5969,36.5082,36.5647,144400.0
2013-07-19 11:05:00,45.33,45.34,45.2,45.3,92200.0,36.5647,36.5728,36.4598,36.5405,92200.0
2013-07-19 11:10:00,45.3,45.36,45.3,45.34,142100.0,36.5405,36.5889,36.5405,36.5728,142100.0
2013-07-19 11:15:00,45.36,45.38,45.3,45.31,177200.0,36.5889,36.605,36.5405,36.5486,177200.0
2013-07-19 11:20:00,45.31,45.46,45.3,45.44,116200.0,36.5486,36.6695,36.5405,36.6534,116200.0
2013-07-19 11:25:00,45.43,45.44,45.36,45.41,96700.0,36.6453,36.6534,36.5889,36.6292,96700.0
2013-07-19 11:30:00,45.41,45.52,45.41,45.51,213200.0,36.6292,36.7179,36.6292,36.7099,213200.0
2013-07-19 11:35:00,45.51,45.59,45.47,45.52,190700.0,36.7099,36.7744,36.6776,36.7179,190700.0
2013-07-19 11:40:00,45.51,45.58,45.47,45.48,101500.0,36.7099,36.7663,36.6776,36.6857,101500.0
2013-07-19 11:45:00,45.47,45.52,45.43,45.44,129000.0,36.6776,36.7179,36.6453,36.6534,129000.0
2013-07-19 11:50:00,45.44,45.5,45.43,45.46,96200.0,36.6534,36.7018,36.6453,36.6695,96200.0
2013-07-19 11:55:00,45.46,45.52,45.39,45.51,119100.0,36.6695,36.7179,36.6131,36.7099,119100.0
2013-07-19 12:00:00,45.5,45.55,45.48,45.48,116900.0,36.7018,36.7421,36.6857,36.6857,116900.0
2013-07-19 12:05:00,45.48,45.6,45.47,45.6,102200.0,36.6857,36.7825,36.6776,36.7825,102200.0
2013-07-19 12:10:00,45.6,45.67,45.59,45.66,144400.0,36.7825,36.8389,36.7744,36.8309,144400.0
2013-07-19 12:15:00,45.67,45.7,45.62,45.69,142800.0,36.8389,36.8631,36.7986,36.8551,142800.0
2013-07-19 12:20:00,45.69,45.7,45.68,45.7,180100.0,36.8551,36.8631,36.847,36.8631,180100.0
2013-07-19 12:25:00,45.7,45.7,45.65,45.65,102500.0,36.8631,36.8631,36.8228,36.8228,102500.0
2013-07-19 12:30:00,45.66,45.68,45.58,45.58,118800.0,36.8309,36.847,36.7663,36.7663,118800.0
2013-07-19 12:35:00,45.59,45.61,45.57,45.58,88200.0,36.7744,36.7905,36.7583,36.7663,88200.0
2013-07-19 12:40:00,45.59,45.66,45.57,45.61,158300.0,36.7744,36.8309,36.7583,36.7905,158300.0
2013-07-19 12:45:00,45.61,45.7,45.59,45.7,118900.0,36.7905,36.8631,36.7744,36.8631,118900.0
2013-07-19 12:50:00,45.7,45.84,45.69,45.83,321200.0,36.8631,36.9761,36.8551,36.968,321200.0
2013-07-19 12:55:00,45.84,45.84,45.75,45.78,176800.0,36.9761,36.9761,36.9035,36.9277,176800.0
2013-07-19 13:00:00,45.77,45.89,45.74,45.86,238800.0,36.9196,37.0164,36.8954,36.9922,238800.0
2013-07-19 13:05:00,45.85,45.91,45.8,45.91,304600.0,36.9841,37.0325,36.9438,37.0325,304600.0
2013-07-19 13:10:00,45.91,45.98,45.9,45.98,197600.0,37.0325,37.089,37.0245,37.089,197600.0
2013-07-19 13:15:00,45.98,45.98,45.93,45.95,119600.0,37.089,37.089,37.0487,37.0648,119600.0
2013-07-19 13:20:00,45.95,45.96,45.9,45.91,69000.0,37.0648,37.0729,37.0245,37.0325,69000.0
2013-07-19 13:25:00,45.91,45.92,45.85,45.89,66800.0,37.0325,37.0406,36.9841,37.0164,66800.0
2013-07-19 13:30:00,45.9,45.91,45.78,45.81,150300.0,37.0245,37.0325,36.9277,36.9519,150300.0
2013-07-19 13:35:00,45.8,45.8,45.69,45.7,97400.0,36.9438,36.9438,36.8551,36.8631,97400.0
2013-07-19 13:40:00,45.71,45.78,45.69,45.73,85500.0,36.8712,36.9277,36.8551,36.8873,85500.0
2013-07-19 13:45:00,45.73,45.75,45.71,45.73,47000.0,36.8873,36.9035,36.8712,36.8873,47000.0
2013-07-19 13:50:00,45.73,45.79,45.73,45.75,82100.0,36.8873,36.9357,36.8873,36.9035,82100.0
2013-07-19 13:55:00,45.76,45.8,45.74,45.8,74100.0,36.9115,36.9438,36.8954,36.9438,74100.0
2013-07-19 14:00:00,45.79,45.85,45.79,45.81,138600.0,36.9357,36.9841,36.9357,36.9519,138600.0
2013-07-19 14:05:00,45.82,45.89,45.8,45.88,70200.0,36.9599,37.0164,36.9438,37.0083,70200.0
2013-07-19 14:10:00,45.89,45.98,45.88,45.97,214800.0,37.0164,37.089,37.0083,37.0809,214800.0
2013-07-19 14:15:00,45.97,45.99,45.96,45.98,81500.0,37.0809,37.0971,37.0729,37.089,81500.0
2013-07-19 14:20:00,45.98,45.99,45.9,45.91,120500.0,37.089,37.0971,37.0245,37.0325,120500.0
2013-07-19 14:25:00,45.9,45.95,45.9,45.94,73300.0,37.0245,37.0648,37.0245,37.0567,73300.0
2013-07-19 14:30:00,45.94,45.95,45.83,45.85,82800.0,37.0567,37.0648,36.968,36.9841,82800.0
2013-07-19 14:35:00,45.85,45.91,45.84,45.89,89800.0,36.9841,37.0325,36.9761,37.0164,89800.0
2013-07-19 14:40:00,45.89,45.89,45.85,45.85,50300.0,37.0164,37.0164,36.9841,36.9841,50300.0
2013-07-19 14:45:00,45.85,45.89,45.8,45.89,104600.0,36.9841,37.0164,36.9438,37.0164,104600.0
2013-07-19 14:50:00,45.89,45.92,45.82,45.82,71800.0,37.0164,37.0406,36.9599,36.9599,71800.0
2013-07-19 14:55:00,45.82,45.86,45.8,45.81,102000.0,36.9599,36.9922,36.9438,36.9519,102000.0
2013-07-19 15:00:00,45.81,45.82,45.72,45.73,175700.0,36.9519,36.9599,36.8793,36.8873,175700.0
2013-07-19 15:05:00,45.73,45.76,45.72,45.75,93800.0,36.8873,36.9115,36.8793,36.9035,93800.0
2013-07-19 15:10:00,45.76,45.76,45.73,45.76,102200.0,36.9115,36.9115,36.8873,36.9115,102200.0
2013-07-19 15:15:00,45.76,45.76,45.72,45.76,72600.0,36.9115,36.9115,36.8793,36.9115,72600.0
2013-07-19 15:20:00,45.76,45.83,45.75,45.82,133400.0,36.9115,36.968,36.9035,36.9599,133400.0
2013-07-19 15:25:00,45.82,45.88,45.81,45.84,145200.0,36.9599,37.0083,36.9519,36.9761,145200.0
2013-07-19 15:30:00,45.84,45.9,45.83,45.9,134300.0,36.9761,37.0245,36.968,37.0245,134300.0
2013-07-19 15:35:00,45.9,45.92,45.87,45.89,198900.0,37.0245,37.0406,37.0003,37.0164,198900.0
2013-07-19 15:40:00,45.89,45.95,45.88,45.94,249500.0,37.0164,37.0648,37.0083,37.0567,249500.0
2013-07-19 15:45:00,45.94,45.98,45.91,45.95,332100.0,37.0567,37.089,37.0325,37.0648,332100.0
2013-07-19 15:50:00,45.95,45.96,45.91,45.91,404200.0,37.0648,37.0729,37.0325,37.0325,404200.0
2013-07-19 15:55:00,45.91,45.94,45.85,45.91,794000.0,37.0325,37.0567,36.9841,37.0325,794000.0
2013-07-22 09:30:00,46.09,46.44,45.85,45.93,838900.0,37.1777,37.46,36.9841,37.0487,838900.0
2013-07-22 09:35:00,45.95,46.41,45.91,46.25,688200.0,37.0648,37.4358,37.0325,37.3068,688200.0
2013-07-22 09:40:00,46.25,46.66,46.23,46.53,886800.0,37.3068,37.6375,37.2907,37.5326,886800.0
2013-07-22 09:45:00,46.52,46.53,45.66,45.76,961700.0,37.5246,37.5326,36.8309,36.9115,961700.0
2013-07-22 09:50:00,45.78,46.19,45.77,45.98,715100.0,36.9277,37.2584,36.9196,37.089,715100.0
2013-07-22 09:55:00,45.98,46.03,45.62,45.77,429500.0,37.089,37.1293,36.7986,36.9196,429500.0
2013-07-22 10:00:00,45.77,45.96,45.71,45.72,274400.0,36.9196,37.0729,36.8712,36.8793,274400.0
2013-07-22 10:05:00,45.75,45.8,45.44,45.45,350400.0,36.9035,36.9438,36.6534,36.6615,350400.0
2013-07-22 10:10:00,45.45,45.73,45.42,45.52,332100.0,36.6615,36.8873,36.6373,36.7179,332100.0
2013-07-22 10:15:00,45.53,45.6,45.35,45.39,326100.0,36.726,36.7825,36.5808,36.6131,326100.0
2013-07-22 10:20:00,45.4,45.7,45.27,45.6,372200.0,36.6211,36.8631,36.5163,36.7825,372200.0
2013-07-22 10:25:00,45.59,45.71,45.51,45.56,219600.0,36.7744,36.8712,36.7099,36.7502,219600.0
2013-07-22 10:30:00,45.57,45.57,45.22,45.25,321600.0,36.7583,36.7583,36.476,36.5002,321600.0
2013-07-22 10:35:00,45.25,45.49,45.23,45.41,248900.0,36.5002,36.6937,36.484,36.6292,248900.0
2013-07-22 10:40:00,45.42,45.71,45.41,45.63,237100.0,36.6373,36.8712,36.6292,36.8067,237100.0
2013-07-22 10:45:00,45.62,45.73,45.55,45.66,151000.0,36.7986,36.8873,36.7421,36.8309,151000.0
2013-07-22 10:50:00,45.68,45.68,45.55,45.64,275900.0,36.847,36.847,36.7421,36.8147,275900.0
2013-07-22 10:55:00,45.64,45.71,45.56,45.56,115000.0,36.8147,36.8712,36.7502,36.7502,115000.0
2013-07-22 11:00:00,45.57,45.61,45.49,45.55,180500.0,36.7583,36.7905,36.6937,36.7421,180500.0
2013-07-22 11:05:00,45.57,45.57,45.46,45.49,157500.0,36.7583,36.7583,36.6695,36.6937,157500.0
2013-07-22 11:10:00,45.5,45.52,45.4,45.4,111800.0,36.7018,36.7179,36.6211,36.6211,111800.0
2013-07-22 11:15:00,45.41,45.55,45.4,45.49,108100.0,36.6292,36.7421,36.6211,36.6937,108100.0
2013-07-22 11:20:00,45.49,45.55,45.35,45.36,117000.0,36.6937,36.7421,36.5808,36.5889,117000.0
2013-07-22 11:25:00,45.36,45.45,45.32,45.45,175200.0,36.5889,36.6615,36.5566,36.6615,175200.0
2013-07-22 11:30:00,45.45,45.58,45.45,45.58,127900.0,36.6615,36.7663,36.6615,36.7663,127900.0
2013-07-22 11:35:00,45.58,45.6,45.42,45.49,204100.0,36.7663,36.7825,36.6373,36.6937,204100.0
2013-07-22 11:40:00,45.49,45.49,45.33,45.42,77900.0,36.6937,36.6937,36.5647,36.6373,77900.0
2013-07-22 11:45:00,45.43,45.43,45.3,45.38,106500.0,36.6453,36.6453,36.5405,36.605,106500.0
2013-07-22 11:50:00,45.37,45.42,45.3,45.3,83400.0,36.5969,36.6373,36.5405,36.5405,83400.0
2013-07-22 11:55:00,45.31,45.34,45.18,45.28,161600.0,36.5486,36.5728,36.4437,36.5244,161600.0
2013-07-22 12:00:00,45.28,45.38,45.27,45.32,89800.0,36.5244,36.605,36.5163,36.5566,89800.0
2013-07-22 12:05:00,45.33,45.36,45.15,45.2,219500.0,36.5647,36.5889,36.4195,36.4598,219500.0
2013-07-22 12:10:00,45.2,45.22,45.11,45.15,231700.0,36.4598,36.476,36.3872,36.4195,231700.0
2013-07-22 12:15:00,45.15,45.35,45.14,45.33,138300.0,36.4195,36.5808,36.4114,36.5647,138300.0
2013-07-22 12:20:00,45.33,45.42,45.31,45.32,150200.0,36.5647,36.6373,36.5486,36.5566,150200.0
2013-07-22 12:25:00,45.3,45.37,45.28,45.32,37400.0,36.5405,36.5969,36.5244,36.5566,37400.0
2013-07-22 12:30:00,45.32,45.32,45.26,45.3,42700.0,36.5566,36.5566,36.5082,36.5405,42700.0
2013-07-22 12:35:00,45.3,45.37,45.28,45.35,57800.0,36.5405,36.5969,36.5244,36.5808,57800.0
2013-07-22 12:40:00,45.35,45.38,45.34,45.36,66200.0,36.5808,36.605,36.5728,36.5889,66200.0
2013-07-22 12:45:00,45.35,45.48,45.34,45.48,60600.0,36.5808,36.6857,36.5728,36.6857,60600.0
2013-07-22 12:50:00,45.47,45.53,45.42,45.51,106100.0,36.6776,36.726,36.6373,36.7099,106100.0
2013-07-22 12:55:00,45.51,45.59,45.45,45.58,244800.0,36.7099,36.7744,36.6615,36.7663,244800.0
2013-07-22 13:00:00,45.57,45.61,45.52,45.56,81300.0,36.7583,36.7905,36.7179,36.7502,81300.0
2013-07-22 13:05:00,45.56,45.59,45.51,45.55,101500.0,36.7502,36.7744,36.7099,36.7421,101500.0
2013-07-22 13:10:00,45.53,45.65,45.53,45.65,117900.0,36.726,36.8228,36.726,36.8228,117900.0
2013-07-22 13:15:00,45.64,45.64,45.54,45.56,82000.0,36.8147,36.8147,36.7341,36.7502,82000.0
2013-07-22 13:20:00,45.56,45.57,45.48,45.52,93900.0,36.7502,36.7583,36.6857,36.7179,93900.0
2013-07-22 13:25:00,45.53,45.53,45.45,45.51,38700.0,36.726,36.726,36.6615,36.7099,38700.0
2013-07-22 13:30:00,45.52,45.53,45.42,45.47,113900.0,36.7179,36.726,36.6373,36.6776,113900.0
2013-07-22 13:35:00,45.47,45.5,45.42,45.44,43000.0,36.6776,36.7018,36.6373,36.6534,43000.0
2013-07-22 13:40:00,45.45,45.47,45.4,45.46,60000.0,36.6615,36.6776,36.6211,36.6695,60000.0
2013-07-22 13:45:00,45.47,45.47,45.37,45.42,67400.0,36.6776,36.6776,36.5969,36.6373,67400.0
2013-07-22 13:50:00,45.41,45.53,45.39,45.53,66100.0,36.6292,36.726,36.6131,36.726,66100.0
2013-07-22 13:55:00,45.52,45.61,45.5,45.52,72400.0,36.7179,36.7905,36.7018,36.7179,72400.0
2013-07-22 14:00:00,45.53,45.56,45.43,45.45,63400.0,36.726,36.7502,36.6453,36.6615,63400.0
2013-07-22 14:05:00,45.45,45.46,45.41,45.41,54600.0,36.6615,36.6695,36.6292,36.6292,54600.0
2013-07-22 14:10:00,45.41,45.43,45.39,45.43,76000.0,36.6292,36.6453,36.6131,36.6453,76000.0
2013-07-22 14:15:00,45.43,45.43,45.31,45.33,111300.0,36.6453,36.6453,36.5486,36.5647,111300.0
2013-07-22 14:20:00,45.32,45.37,45.32,45.36,67700.0,36.5566,36.5969,36.5566,36.5889,67700.0
2013-07-22 14:25:00,45.36,45.37,45.35,45.35,48900.0,36.5889,36.5969,36.5808,36.5808,48900.0
2013-07-22 14:30:00,45.35,45.36,45.3,45.3,78800.0,36.5808,36.5889,36.5405,36.5405,78800.0
2013-07-22 14:35:00,45.31,45.32,45.27,45.29,129100.0,36.5486,36.5566,36.5163,36.5324,129100.0
2013-07-22 14:40:00,45.29,45.34,45.29,45.3,77100.0,36.5324,36.5728,36.5324,36.5405,77100.0
2013-07-22 14:45:00,45.29,45.29,45.25,45.25,71100.0,36.5324,36.5324,36.5002,36.5002,71100.0
2013-07-22 14:50:00,45.25,45.25,45.22,45.23,92400.0,36.5002,36.5002,36.476,36.484,92400.0
2013-07-22 14:55:00,45.23,45.26,45.23,45.26,68100.0,36.484,36.5082,36.484,36.5082,68100.0
2013-07-22 15:00:00,45.26,45.27,45.16,45.17,134900.0,36.5082,36.5163,36.4276,36.4356,134900.0
2013-07-22 15:05:00,45.18,45.18,45.02,45.03,244200.0,36.4437,36.4437,36.3146,36.3227,244200.0
2013-07-22 15:10:00,45.03,45.03,44.89,44.93,230800.0,36.3227,36.3227,36.2098,36.242,230800.0
2013-07-22 15:15:00,44.93,44.93,44.81,44.86,273100.0,36.242,36.242,36.1452,36.1856,273100.0
2013-07-22 15:20:00,44.85,45.04,44.85,45.0,195200.0,36.1775,36.3308,36.1775,36.2985,195200.0
2013-07-22 15:25:00,45.01,45.03,44.92,44.94,159700.0,36.3066,36.3227,36.234,36.2501,159700.0
2013-07-22 15:30:00,44.95,45.04,44.87,44.98,353100.0,36.2582,36.3308,36.1936,36.2824,353100.0
2013-07-22 15:35:00,44.96,45.0,44.91,44.94,195400.0,36.2662,36.2985,36.2259,36.2501,195400.0
2013-07-22 15:40:00,44.94,45.02,44.9,45.01,331600.0,36.2501,36.3146,36.2178,36.3066,331600.0
2013-07-22 15:45:00,45.01,45.07,44.98,45.06,458900.0,36.3066,36.355,36.2824,36.3469,458900.0
2013-07-22 15:50:00,45.06,45.07,45.0,45.03,419600.0,36.3469,36.355,36.2985,36.3227,419600.0
2013-07-22 15:55:00,45.03,45.12,45.0,45.08,702400.0,36.3227,36.3953,36.2985,36.363,702400.0
2013-07-23 09:30:00,45.62,45.99,45.53,45.84,450300.0,36.7986,37.0971,36.726,36.9761,450300.0
2013-07-23 09:35:00,45.84,45.91,45.7,45.88,247600.0,36.9761,37.0325,36.8631,37.0083,247600.0
2013-07-23 09:40:00,45.88,45.91,45.76,45.91,280600.0,37.0083,37.0325,36.9115,37.0325,280600.0
2013-07-23 09:45:00,45.91,46.13,45.87,46.12,238100.0,37.0325,37.21,37.0003,37.2019,238100.0
2013-07-23 09:50:00,46.12,46.2,45.96,46.17,244400.0,37.2019,37.2665,37.0729,37.2423,244400.0
2013-07-23 09:55:00,46.17,46.24,46.0,46.08,359700.0,37.2423,37.2987,37.1051,37.1697,359700.0
2013-07-23 10:00:00,46.08,46.12,45.94,46.01,158500.0,37.1697,37.2019,37.0567,37.1132,158500.0
2013-07-23 10:05:00,46.02,46.08,45.86,45.88,289300.0,37.1213,37.1697,36.9922,37.0083,289300.0
2013-07-23 10:10:00,45.88,45.9,45.77,45.78,413900.0,37.0083,37.0245,36.9196,36.9277,413900.0
2013-07-23 10:15:00,45.78,45.86,45.75,45.85,135700.0,36.9277,36.9922,36.9035,36.9841,135700.0
2013-07-23 10:20:00,45.84,45.87,45.78,45.84,156400.0,36.9761,37.0003,36.9277,36.9761,156400.0
2013-07-23 10:25:00,45.84,45.86,45.72,45.75,439200.0,36.9761,36.9922,36.8793,36.9035,439200.0
2013-07-23 10:30:00,45.73,45.77,45.64,45.71,349300.0,36.8873,36.9196,36.8147,36.8712,349300.0
2013-07-23 10:35:00,45.7,45.74,45.66,45.73,94700.0,36.8631,36.8954,36.8309,36.8873,94700.0
2013-07-23 10:40:00,45.73,45.83,45.73,45.79,92500.0,36.8873,36.968,36.8873,36.9357,92500.0
2013-07-23 10:45:00,45.79,45.79,45.68,45.7,79300.0,36.9357,36.9357,36.847,36.8631,79300.0
2013-07-23 10:50:00,45.69,45.73,45.66,45.73,85700.0,36.8551,36.8873,36.8309,36.8873,85700.0
2013-07-23 10:55:00,45.74,45.76,45.68,45.7,77000.0,36.8954,36.9115,36.847,36.8631,77000.0
2013-07-23 11:00:00,45.7,45.73,45.66,45.73,88000.0,36.8631,36.8873,36.8309,36.8873,88000.0
2013-07-23 11:05:00,45.73,45.8,45.73,45.8,64200.0,36.8873,36.9438,36.8873,36.9438,64200.0
2013-07-23 11:10:00,45.8,45.82,45.78,45.8,116100.0,36.9438,36.9599,36.9277,36.9438,116100.0
2013-07-23 11:15:00,45.8,45.85,45.79,45.81,67400.0,36.9438,36.9841,36.9357,36.9519,67400.0
2013-07-23 11:20:00,45.8,45.83,45.74,45.83,95100.0,36.9438,36.968,36.8954,36.968,95100.0
2013-07-23 11:25:00,45.83,45.84,45.78,45.83,72300.0,36.968,36.9761,36.9277,36.968,72300.0
2013-07-23 11:30:00,45.83,45.87,45.83,45.83,74900.0,36.968,37.0003,36.968,36.968,74900.0
2013-07-23 11:35:00,45.83,45.9,45.83,45.85,98200.0,36.968,37.0245,36.968,36.9841,98200.0
2013-07-23 11:40:00,45.85,45.89,45.77,45.78,140100.0,36.9841,37.0164,36.9196,36.9277,140100.0
2013-07-23 11:45:00,45.78,45.89,45.77,45.87,53200.0,36.9277,37.0164,36.9196,37.0003,53200.0
2013-07-23 11:50:00,45.89,45.91,45.83,45.83,34700.0,37.0164,37.0325,36.968,36.968,34700.0
2013-07-23 11:55:00,45.83,45.85,45.79,45.82,59200.0,36.968,36.9841,36.9357,36.9599,59200.0
2013-07-23 12:00:00,45.82,45.91,45.82,45.9,108800.0,36.9599,37.0325,36.9599,37.0245,108800.0
2013-07-23 12:05:00,45.89,45.91,45.85,45.91,78400.0,37.0164,37.0325,36.9841,37.0325,78400.0
2013-07-23 12:10:00,45.91,45.93,45.86,45.92,111800.0,37.0325,37.0487,36.9922,37.0406,111800.0
2013-07-23 12:15:00,45.91,45.92,45.86,45.86,54300.0,37.0325,37.0406,36.9922,36.9922,54300.0
2013-07-23 12:20:00,45.86,45.89,45.84,45.85,51700.0,36.9922,37.0164,36.9761,36.9841,51700.0
2013-07-23 12:25:00,45.84,45.87,45.82,45.84,81000.0,36.9761,37.0003,36.9599,36.9761,81000.0
2013-07-23 12:30:00,45.84,45.85,45.79,45.79,38200.0,36.9761,36.9841,36.9357,36.9357,38200.0
2013-07-23 12:35:00,45.8,45.83,45.74,45.78,72000.0,36.9438,36.968,36.8954,36.9277,72000.0
2013-07-23 12:40:00,45.77,45.83,45.77,45.79,30900.0,36.9196,36.968,36.9196,36.9357,30900.0
2013-07-23 12:45:00,45.8,45.8,45.77,45.78,27000.0,36.9438,36.9438,36.9196,36.9277,27000.0
2013-07-23 12:50:00,45.77,45.78,45.73,45.77,35000.0,36.9196,36.9277,36.8873,36.9196,35000.0
2013-07-23 12:55:00,45.77,45.77,45.66,45.69,78400.0,36.9196,36.9196,36.8309,36.8551,78400.0
2013-07-23 13:00:00,45.69,45.82,45.69,45.81,48000.0,36.8551,36.9599,36.8551,36.9519,48000.0
2013-07-23 13:05:00,45.81,45.87,45.79,45.8,108600.0,36.9519,37.0003,36.9357,36.9438,108600.0
2013-07-23 13:10:00,45.8,45.81,45.76,45.77,42400.0,36.9438,36.9519,36.9115,36.9196,42400.0
2013-07-23 13:15:00,45.78,45.81,45.77,45.8,47200.0,36.9277,36.9519,36.9196,36.9438,47200.0
2013-07-23 13:20:00,45.79,45.86,45.79,45.85,61500.0,36.9357,36.9922,36.9357,36.9841,61500.0
2013-07-23 13:25:00,45.84,45.86,45.81,45.86,71000.0,36.9761,36.9922,36.9519,36.9922,71000.0
2013-07-23 13:30:00,45.85,45.89,45.84,45.89,48000.0,36.9841,37.0164,36.9761,37.0164,48000.0
2013-07-23 13:35:00,45.88,45.9,45.86,45.9,89900.0,37.0083,37.0245,36.9922,37.0245,89900.0
2013-07-23 13:40:00,45.9,45.94,45.89,45.94,153300.0,37.0245,37.0567,37.0164,37.0567,153300.0
2013-07-23 13:45:00,45.93,45.96,45.89,45.9,164400.0,37.0487,37.0729,37.0164,37.0245,164400.0
2013-07-23 13:50:00,45.89,45.93,45.89,45.9,75600.0,37.0164,37.0487,37.0164,37.0245,75600.0
2013-07-23 13:55:00,45.89,45.9,45.83,45.86,71400.0,37.0164,37.0245,36.968,36.9922,71400.0
2013-07-23 14:00:00,45.85,45.91,45.84,45.91,66900.0,36.9841,37.0325,36.9761,37.0325,66900.0
2013-07-23 14:05:00,45.91,45.95,45.89,45.93,163200.0,37.0325,37.0648,37.0164,37.0487,163200.0
2013-07-23 14:10:00,45.92,45.93,45.88,45.91,48300.0,37.0406,37.0487,37.0083,37.0325,48300.0
2013-07-23 14:15:00,45.91,45.91,45.89,45.9,83700.0,37.0325,37.0325,37.0164,37.0245,83700.0
2013-07-23 14:20:00,45.9,45.93,45.89,45.91,67200.0,37.0245,37.0487,37.0164,37.0325,67200.0
2013-07-23 14:25:00,45.91,45.92,45.88,45.9,62600.0,37.0325,37.0406,37.0083,37.0245,62600.0
2013-07-23 14:30:00,45.9,45.92,45.89,45.89,69300.0,37.0245,37.0406,37.0164,37.0164,69300.0
2013-07-23 14:35:00,45.89,45.92,45.87,45.9,105700.0,37.0164,37.0406,37.0003,37.0245,105700.0
2013-07-23 14:40:00,45.9,45.91,45.85,45.9,92100.0,37.0245,37.0325,36.9841,37.0245,92100.0
2013-07-23 14:45:00,45.91,45.91,45.83,45.85,100500.0,37.0325,37.0325,36.968,36.9841,100500.0
2013-07-23 14:50:00,45.85,45.85,45.76,45.82,143600.0,36.9841,36.9841,36.9115,36.9599,143600.0
2013-07-23 14:55:00,45.82,45.82,45.75,45.75,108200.0,36.9599,36.9599,36.9035,36.9035,108200.0
2013-07-23 15:00:00,45.75,45.76,45.69,45.73,101000.0,36.9035,36.9115,36.8551,36.8873,101000.0
2013-07-23 15:05:00,45.72,45.73,45.66,45.73,92700.0,36.8793,36.8873,36.8309,36.8873,92700.0
2013-07-23 15:10:00,45.73,45.73,45.72,45.73,86600.0,36.8873,36.8873,36.8793,36.8873,86600.0
2013-07-23 15:15:00,45.73,45.73,45.67,45.68,101300.0,36.8873,36.8873,36.8389,36.847,101300.0
2013-07-23 15:20:00,45.68,45.7,45.67,45.7,124400.0,36.847,36.8631,36.8389,36.8631,124400.0
2013-07-23 15:25:00,45.7,45.75,45.66,45.69,146200.0,36.8631,36.9035,36.8309,36.8551,146200.0
2013-07-23 15:30:00,45.69,45.71,45.65,45.7,118900.0,36.8551,36.8712,36.8228,36.8631,118900.0
2013-07-23 15:35:00,45.7,45.7,45.65,45.67,169600.0,36.8631,36.8631,36.8228,36.8389,169600.0
2013-07-23 15:40:00,45.67,45.67,45.62,45.63,159400.0,36.8389,36.8389,36.7986,36.8067,159400.0
2013-07-23 15:45:00,45.62,45.62,45.55,45.55,239400.0,36.7986,36.7986,36.7421,36.7421,239400.0
2013-07-23 15:50:00,45.55,45.6,45.52,45.57,407200.0,36.7421,36.7825,36.7179,36.7583,407200.0
2013-07-23 15:55:00,45.57,45.62,45.56,45.58,550200.0,36.7583,36.7986,36.7502,36.7663,550200.0
2013-07-24 09:30:00,45.63,45.78,45.47,45.47,192000.0,36.8067,36.9277,36.6776,36.6776,192000.0
2013-07-24 09:35:00,45.47,45.51,45.19,45.32,102300.0,36.6776,36.7099,36.4518,36.5566,102300.0
2013-07-24 09:40:00,45.34,45.44,45.23,45.33,85600.0,36.5728,36.6534,36.484,36.5647,85600.0
2013-07-24 09:45:00,45.33,45.38,45.2,45.25,123000.0,36.5647,36.605,36.4598,36.5002,123000.0
2013-07-24 09:50:00,45.25,45.27,45.17,45.24,74400.0,36.5002,36.5163,36.4356,36.4921,74400.0
2013-07-24 09:55:00,45.22,45.28,45.21,45.22,50800.0,36.476,36.5244,36.4679,36.476,50800.0
2013-07-24 10:00:00,45.21,45.26,45.05,45.11,220200.0,36.4679,36.5082,36.3388,36.3872,220200.0
2013-07-24 10:05:00,45.08,45.12,45.06,45.07,223600.0,36.363,36.3953,36.3469,36.355,223600.0
2013-07-24 10:10:00,45.06,45.14,45.02,45.06,212300.0,36.3469,36.4114,36.3146,36.3469,212300.0
2013-07-24 10:15:00,45.06,45.09,45.0,45.08,105000.0,36.3469,36.3711,36.2985,36.363,105000.0
2013-07-24 10:20:00,45.08,45.08,44.95,45.04,158400.0,36.363,36.363,36.2582,36.3308,158400.0
2013-07-24 10:25:00,45.03,45.03,44.91,44.99,84900.0,36.3227,36.3227,36.2259,36.2904,84900.0
2013-07-24 10:30:00,44.99,45.08,44.98,45.01,135300.0,36.2904,36.363,36.2824,36.3066,135300.0
2013-07-24 10:35:00,45.01,45.02,44.91,44.99,72500.0,36.3066,36.3146,36.2259,36.2904,72500.0
2013-07-24 10:40:00,45.0,45.11,44.96,45.1,124400.0,36.2985,36.3872,36.2662,36.3792,124400.0
2013-07-24 10:45:00,45.1,45.22,45.1,45.22,219500.0,36.3792,36.476,36.3792,36.476,219500.0
2013-07-24 10:50:00,45.22,45.3,45.22,45.29,75600.0,36.476,36.5405,36.476,36.5324,75600.0
2013-07-24 10:55:00,45.29,45.3,45.18,45.19,83200.0,36.5324,36.5405,36.4437,36.4518,83200.0
2013-07-24 11:00:00,45.17,45.27,45.13,45.26,151600.0,36.4356,36.5163,36.4034,36.5082,151600.0
2013-07-24 11:05:00,45.25,45.28,45.25,45.25,35100.0,36.5002,36.5244,36.5002,36.5002,35100.0
2013-07-24 11:10:00,45.25,45.32,45.24,45.26,100300.0,36.5002,36.5566,36.4921,36.5082,100300.0
2013-07-24 11:15:00,45.25,45.34,45.25,45.26,104600.0,36.5002,36.5728,36.5002,36.5082,104600.0
2013-07-24 11:20:00,45.27,45.35,45.27,45.34,56200.0,36.5163,36.5808,36.5163,36.5728,56200.0
2013-07-24 11:25:00,45.33,45.36,45.26,45.26,57600.0,36.5647,36.5889,36.5082,36.5082,57600.0
2013-07-24 11:30:00,45.27,45.32,45.25,45.26,49500.0,36.5163,36.5566,36.5002,36.5082,49500.0
2013-07-24 11:35:00,45.27,45.28,45.21,45.23,80500.0,36.5163,36.5244,36.4679,36.484,80500.0
2013-07-24 11:40:00,45.23,45.27,45.17,45.17,68600.0,36.484,36.5163,36.4356,36.4356,68600.0
2013-07-24 11:45:00,45.16,45.21,45.14,45.17,102600.0,36.4276,36.4679,36.4114,36.4356,102600.0
2013-07-24 11:50:00,45.18,45.2,45.13,45.13,57800.0,36.4437,36.4598,36.4034,36.4034,57800.0
2013-07-24 11:55:00,45.13,45.16,45.11,45.13,36400.0,36.4034,36.4276,36.3872,36.4034,36400.0
2013-07-24 12:00:00,45.13,45.13,45.09,45.12,46100.0,36.4034,36.4034,36.3711,36.3953,46100.0
2013-07-24 12:05:00,45.12,45.15,45.08,45.08,79900.0,36.3953,36.4195,36.363,36.363,79900.0
2013-07-24 12:10:00,45.08,45.09,44.94,44.95,107000.0,36.363,36.3711,36.2501,36.2582,107000.0
2013-07-24 12:15:00,44.95,45.04,44.93,45.0,70600.0,36.2582,36.3308,36.242,36.2985,70600.0
2013-07-24 12:20:00,45.01,45.1,45.01,45.1,67100.0,36.3066,36.3792,36.3066,36.3792,67100.0
2013-07-24 12:25:00,45.09,45.09,45.03,45.04,43000.0,36.3711,36.3711,36.3227,36.3308,43000.0
2013-07-24 12:30:00,45.05,45.05,44.99,45.0,52300.0,36.3388,36.3388,36.2904,36.2985,52300.0
2013-07-24 12:35:00,44.99,45.01,44.95,44.96,63300.0,36.2904,36.3066,36.2582,36.2662,63300.0
2013-07-24 12:40:00,44.97,44.97,44.91,44.93,71600.0,36.2743,36.2743,36.2259,36.242,71600.0
2013-07-24 12:45:00,44.93,44.94,44.89,44.92,67900.0,36.242,36.2501,36.2098,36.234,67900.0
2013-07-24 12:50:00,44.91,44.95,44.89,44.91,92100.0,36.2259,36.2582,36.2098,36.2259,92100.0
2013-07-24 12:55:00,44.92,44.92,44.87,44.88,52500.0,36.234,36.234,36.1936,36.2017,52500.0
2013-07-24 13:00:00,44.87,44.95,44.87,44.91,41500.0,36.1936,36.2582,36.1936,36.2259,41500.0
2013-07-24 13:05:00,44.9,44.9,44.84,44.85,94200.0,36.2178,36.2178,36.1694,36.1775,94200.0
2013-07-24 13:10:00,44.86,44.86,44.81,44.82,55400.0,36.1856,36.1856,36.1452,36.1533,55400.0
2013-07-24 13:15:00,44.81,44.82,44.76,44.81,80000.0,36.1452,36.1533,36.1049,36.1452,80000.0
2013-07-24 13:20:00,44.81,44.83,44.77,44.83,92700.0,36.1452,36.1614,36.113,36.1614,92700.0
2013-07-24 13:25:00,44.83,44.9,44.83,44.84,146100.0,36.1614,36.2178,36.1614,36.1694,146100.0
2013-07-24 13:30:00,44.85,44.87,44.69,44.69,219400.0,36.1775,36.1936,36.0484,36.0484,219400.0
2013-07-24 13:35:00,44.69,44.72,44.62,44.7,138700.0,36.0484,36.0726,35.992,36.0565,138700.0
2013-07-24 13:40:00,44.69,44.78,44.68,44.73,112900.0,36.0484,36.121,36.0404,36.0807,112900.0
2013-07-24 13:45:00,44.73,44.78,44.72,44.77,55500.0,36.0807,36.121,36.0726,36.113,55500.0
2013-07-24 13:50:00,44.77,44.8,44.76,44.77,57000.0,36.113,36.1372,36.1049,36.113,57000.0
2013-07-24 13:55:00,44.76,44.8,44.74,44.75,73400.0,36.1049,36.1372,36.0888,36.0968,73400.0
2013-07-24 14:00:00,44.76,44.82,44.76,44.79,66500.0,36.1049,36.1533,36.1049,36.1291,66500.0
2013-07-24 14:05:00,44.8,44.82,44.78,44.81,45900.0,36.1372,36.1533,36.121,36.1452,45900.0
2013-07-24 14:10:00,44.81,44.88,44.8,44.84,128400.0,36.1452,36.2017,36.1372,36.1694,128400.0
2013-07-24 14:15:00,44.84,44.86,44.78,44.78,53200.0,36.1694,36.1856,36.121,36.121,53200.0
2013-07-24 14:20:00,44.79,44.83,44.77,44.83,38600.0,36.1291,36.1614,36.113,36.1614,38600.0
2013-07-24 14:25:00,44.83,44.85,44.81,44.81,35200.0,36.1614,36.1775,36.1452,36.1452,35200.0
2013-07-24 14:30:00,44.82,44.82,44.73,44.75,61800.0,36.1533,36.1533,36.0807,36.0968,61800.0
2013-07-24 14:35:00,44.76,44.79,44.72,44.77,122500.0,36.1049,36.1291,36.0726,36.113,122500.0
2013-07-24 14:40:00,44.76,44.81,44.75,44.78,88100.0,36.1049,36.1452,36.0968,36.121,88100.0
2013-07-24 14:45:00,44.78,44.79,44.77,44.79,52800.0,36.121,36.1291,36.113,36.1291,52800.0
2013-07-24 14:50:00,44.78,44.79,44.75,44.76,41200.0,36.121,36.1291,36.0968,36.1049,41200.0
2013-07-24 14:55:00,44.76,44.86,44.76,44.84,137200.0,36.1049,36.1856,36.1049,36.1694,137200.0
2013-07-24 15:00:00,44.84,44.87,44.77,44.77,66300.0,36.1694,36.1936,36.113,36.113,66300.0
2013-07-24 15:05:00,44.77,44.8,44.7,44.78,84000.0,36.113,36.1372,36.0565,36.121,84000.0
2013-07-24 15:10:00,44.78,44.82,44.71,44.78,69900.0,36.121,36.1533,36.0646,36.121,69900.0
2013-07-24 15:15:00,44.77,44.81,44.77,44.78,52900.0,36.113,36.1452,36.113,36.121,52900.0
2013-07-24 15:20:00,44.78,44.89,44.77,44.86,88100.0,36.121,36.2098,36.113,36.1856,88100.0
2013-07-24 15:25:00,44.86,44.91,44.86,44.88,57000.0,36.1856,36.2259,36.1856,36.2017,57000.0
2013-07-24 15:30:00,44.88,44.88,44.78,44.79,61000.0,36.2017,36.2017,36.121,36.1291,61000.0
2013-07-24 15:35:00,44.8,44.84,44.8,44.82,74400.0,36.1372,36.1694,36.1372,36.1533,74400.0
2013-07-24 15:40:00,44.81,44.92,44.81,44.89,207100.0,36.1452,36.234,36.1452,36.2098,207100.0
2013-07-24 15:45:00,44.88,44.91,44.85,44.85,124500.0,36.2017,36.2259,36.1775,36.1775,124500.0
2013-07-24 15:50:00,44.85,44.88,44.76,44.78,237300.0,36.1775,36.2017,36.1049,36.121,237300.0
2013-07-24 15:55:00,44.79,44.83,44.77,44.83,327700.0,36.1291,36.1614,36.113,36.1614,327700.0
2013-07-25 09:30:00,44.64,44.7,44.45,44.49,230300.0,36.0081,36.0565,35.8548,35.8871,230300.0
2013-07-25 09:35:00,44.48,44.79,44.41,44.79,107100.0,35.879,36.1291,35.8226,36.1291,107100.0
2013-07-25 09:40:00,44.8,44.85,44.65,44.82,210300.0,36.1372,36.1775,36.0162,36.1533,210300.0
2013-07-25 09:45:00,44.83,45.07,44.76,45.0,267500.0,36.1614,36.355,36.1049,36.2985,267500.0
2013-07-25 09:50:00,45.0,45.14,44.99,45.03,93100.0,36.2985,36.4114,36.2904,36.3227,93100.0
2013-07-25 09:55:00,45.03,45.13,44.87,44.88,184600.0,36.3227,36.4034,36.1936,36.2017,184600.0
2013-07-25 10:00:00,44.87,44.99,44.87,44.98,182800.0,36.1936,36.2904,36.1936,36.2824,182800.0
2013-07-25 10:05:00,44.97,45.06,44.92,44.93,75900.0,36.2743,36.3469,36.234,36.242,75900.0
2013-07-25 10:10:00,44.92,44.93,44.81,44.9,156000.0,36.234,36.242,36.1452,36.2178,156000.0
2013-07-25 10:15:00,44.91,44.91,44.71,44.74,152100.0,36.2259,36.2259,36.0646,36.0888,152100.0
2013-07-25 10:20:00,44.73,44.78,44.68,44.69,148100.0,36.0807,36.121,36.0404,36.0484,148100.0
2013-07-25 10:25:00,44.69,44.71,44.57,44.57,98000.0,36.0484,36.0646,35.9516,35.9516,98000.0
2013-07-25 10:30:00,44.58,44.73,44.53,44.55,100800.0,35.9597,36.0807,35.9194,35.9355,100800.0
2013-07-25 10:35:00,44.53,44.64,44.51,44.51,76700.0,35.9194,36.0081,35.9032,35.9032,76700.0
2013-07-25 10:40:00,44.52,44.65,44.52,44.61,100800.0,35.9113,36.0162,35.9113,35.9839,100800.0
2013-07-25 10:45:00,44.62,44.71,44.61,44.7,79800.0,35.992,36.0646,35.9839,36.0565,79800.0
2013-07-25 10:50:00,44.69,44.69,44.57,44.57,59100.0,36.0484,36.0484,35.9516,35.9516,59100.0
2013-07-25 10:55:00,44.57,44.61,44.51,44.51,77600.0,35.9516,35.9839,35.9032,35.9032,77600.0
2013-07-25 11:00:00,44.52,44.63,44.45,44.59,172700.0,35.9113,36.0,35.8548,35.9678,172700.0
2013-07-25 11:05:00,44.59,44.59,44.38,44.43,255900.0,35.9678,35.9678,35.7984,35.8387,255900.0
2013-07-25 11:10:00,44.43,44.45,44.26,44.27,274800.0,35.8387,35.8548,35.7016,35.7097,274800.0
2013-07-25 11:15:00,44.28,44.33,44.2,44.24,253700.0,35.7177,35.7581,35.6532,35.6855,253700.0
2013-07-25 11:20:00,44.25,44.27,44.14,44.18,143300.0,35.6935,35.7097,35.6048,35.6371,143300.0
2013-07-25 11:25:00,44.18,44.19,44.09,44.13,209100.0,35.6371,35.6451,35.5645,35.5967,209100.0
2013-07-25 11:30:00,44.13,44.17,44.03,44.05,440000.0,35.5967,35.629,35.5161,35.5322,440000.0
2013-07-25 11:35:00,44.04,44.5,43.9,43.91,406800.0,35.5241,35.8952,35.4112,35.4193,406800.0
2013-07-25 11:40:00,43.91,43.96,43.79,43.83,300700.0,35.4193,35.4596,35.3225,35.3547,300700.0
2013-07-25 11:45:00,43.84,43.89,43.78,43.87,172500.0,35.3628,35.4031,35.3144,35.387,172500.0
2013-07-25 11:50:00,43.88,43.96,43.85,43.91,202900.0,35.3951,35.4596,35.3709,35.4193,202900.0
2013-07-25 11:55:00,43.91,44.03,43.89,43.97,256500.0,35.4193,35.5161,35.4031,35.4677,256500.0
2013-07-25 12:00:00,43.96,44.05,43.95,44.04,148100.0,35.4596,35.5322,35.4515,35.5241,148100.0
2013-07-25 12:05:00,44.03,44.05,43.98,44.03,89800.0,35.5161,35.5322,35.4757,35.5161,89800.0
2013-07-25 12:10:00,44.03,44.09,44.0,44.01,83300.0,35.5161,35.5645,35.4919,35.4999,83300.0
2013-07-25 12:15:00,44.01,44.06,44.0,44.05,52300.0,35.4999,35.5403,35.4919,35.5322,52300.0
2013-07-25 12:20:00,44.06,44.19,44.05,44.15,117600.0,35.5403,35.6451,35.5322,35.6129,117600.0
2013-07-25 12:25:00,44.15,44.27,44.15,44.26,108100.0,35.6129,35.7097,35.6129,35.7016,108100.0
2013-07-25 12:30:00,44.26,44.3,44.22,44.25,59500.0,35.7016,35.7339,35.6693,35.6935,59500.0
2013-07-25 12:35:00,44.26,44.34,44.25,44.26,49200.0,35.7016,35.7661,35.6935,35.7016,49200.0
2013-07-25 12:40:00,44.27,44.34,44.25,44.33,37000.0,35.7097,35.7661,35.6935,35.7581,37000.0
2013-07-25 12:45:00,44.33,44.41,44.31,44.37,76900.0,35.7581,35.8226,35.7419,35.7903,76900.0
2013-07-25 12:50:00,44.37,44.4,44.3,44.3,47400.0,35.7903,35.8145,35.7339,35.7339,47400.0
2013-07-25 12:55:00,44.3,44.4,44.3,44.38,77000.0,35.7339,35.8145,35.7339,35.7984,77000.0
2013-07-25 13:00:00,44.39,44.4,44.33,44.34,60700.0,35.8064,35.8145,35.7581,35.7661,60700.0
2013-07-25 13:05:00,44.34,44.36,44.24,44.25,67500.0,35.7661,35.7822,35.6855,35.6935,67500.0
2013-07-25 13:10:00,44.25,44.31,44.19,44.2,74100.0,35.6935,35.7419,35.6451,35.6532,74100.0
2013-07-25 13:15:00,44.2,44.26,44.2,44.25,50000.0,35.6532,35.7016,35.6532,35.6935,50000.0
2013-07-25 13:20:00,44.25,44.26,44.24,44.24,41800.0,35.6935,35.7016,35.6855,35.6855,41800.0
2013-07-25 13:25:00,44.25,44.27,44.23,44.23,45000.0,35.6935,35.7097,35.6774,35.6774,45000.0
2013-07-25 13:30:00,44.23,44.3,44.23,44.27,56100.0,35.6774,35.7339,35.6774,35.7097,56100.0
2013-07-25 13:35:00,44.26,44.28,44.23,44.26,53400.0,35.7016,35.7177,35.6774,35.7016,53400.0
2013-07-25 13:40:00,44.27,44.27,44.15,44.17,82300.0,35.7097,35.7097,35.6129,35.629,82300.0
2013-07-25 13:45:00,44.16,44.21,44.15,44.16,78700.0,35.6209,35.6613,35.6129,35.6209,78700.0
2013-07-25 13:50:00,44.16,44.16,44.09,44.1,60600.0,35.6209,35.6209,35.5645,35.5725,60600.0
2013-07-25 13:55:00,44.1,44.13,44.06,44.06,137500.0,35.5725,35.5967,35.5403,35.5403,137500.0
2013-07-25 14:00:00,44.07,44.14,44.06,44.14,149600.0,35.5483,35.6048,35.5403,35.6048,149600.0
2013-07-25 14:05:00,44.13,44.19,44.13,44.16,104000.0,35.5967,35.6451,35.5967,35.6209,104000.0
2013-07-25 14:10:00,44.16,44.17,44.05,44.06,65100.0,35.6209,35.629,35.5322,35.5403,65100.0
2013-07-25 14:15:00,44.06,44.07,44.02,44.04,85900.0,35.5403,35.5483,35.508,35.5241,85900.0
2013-07-25 14:20:00,44.04,44.09,44.03,44.04,113600.0,35.5241,35.5645,35.5161,35.5241,113600.0
2013-07-25 14:25:00,44.04,44.05,44.01,44.03,97500.0,35.5241,35.5322,35.4999,35.5161,97500.0
2013-07-25 14:30:00,44.03,44.1,44.02,44.05,93600.0,35.5161,35.5725,35.508,35.5322,93600.0
2013-07-25 14:35:00,44.04,44.05,44.01,44.04,34600.0,35.5241,35.5322,35.4999,35.5241,34600.0
2013-07-25 14:40:00,44.04,44.07,44.03,44.07,295100.0,35.5241,35.5483,35.5161,35.5483,295100.0
2013-07-25 14:45:00,44.07,44.15,44.07,44.12,201100.0,35.5483,35.6129,35.5483,35.5887,201100.0
2013-07-25 14:50:00,44.13,44.2,44.12,44.14,147300.0,35.5967,35.6532,35.5887,35.6048,147300.0
2013-07-25 14:55:00,44.13,44.14,44.08,44.1,194300.0,35.5967,35.6048,35.5564,35.5725,194300.0
2013-07-25 15:00:00,44.1,44.14,44.09,44.12,103000.0,35.5725,35.6048,35.5645,35.5887,103000.0
2013-07-25 15:05:00,44.12,44.17,44.09,44.14,141000.0,35.5887,35.629,35.5645,35.6048,141000.0
2013-07-25 15:10:00,44.15,44.18,44.14,44.14,156000.0,35.6129,35.6371,35.6048,35.6048,156000.0
2013-07-25 15:15:00,44.15,44.17,44.11,44.14,74200.0,35.6129,35.629,35.5806,35.6048,74200.0
2013-07-25 15:20:00,44.14,44.22,44.13,44.21,211000.0,35.6048,35.6693,35.5967,35.6613,211000.0
2013-07-25 15:25:00,44.22,44.29,44.21,44.27,179100.0,35.6693,35.7258,35.6613,35.7097,179100.0
2013-07-25 15:30:00,44.27,44.34,44.24,44.28,226500.0,35.7097,35.7661,35.6855,35.7177,226500.0
2013-07-25 15:35:00,44.27,44.34,44.26,44.34,200200.0,35.7097,35.7661,35.7016,35.7661,200200.0
2013-07-25 15:40:00,44.34,44.35,44.32,44.34,201800.0,35.7661,35.7742,35.75,35.7661,201800.0
2013-07-25 15:45:00,44.33,44.34,44.23,44.3,385700.0,35.7581,35.7661,35.6774,35.7339,385700.0
2013-07-25 15:50:00,44.3,44.31,44.25,44.27,285600.0,35.7339,35.7419,35.6935,35.7097,285600.0
2013-07-25 15:55:00,44.27,44.34,44.21,44.33,653700.0,35.7097,35.7661,35.6613,35.7581,653700.0
2013-07-26 09:30:00,46.47,46.5,45.54,45.79,1873600.0,37.4842,37.5084,36.7341,36.9357,1873600.0
2013-07-26 09:35:00,45.78,46.17,45.73,46.05,1312300.0,36.9277,37.2423,36.8873,37.1455,1312300.0
2013-07-26 09:40:00,46.05,46.08,45.89,46.05,816300.0,37.1455,37.1697,37.0164,37.1455,816300.0
2013-07-26 09:45:00,46.04,46.27,45.93,46.24,872000.0,37.1374,37.3229,37.0487,37.2987,872000.0
2013-07-26 09:50:00,46.25,46.26,46.0,46.09,376200.0,37.3068,37.3149,37.1051,37.1777,376200.0
2013-07-26 09:55:00,46.1,46.12,45.99,46.1,288900.0,37.1858,37.2019,37.0971,37.1858,288900.0
2013-07-26 10:00:00,46.11,46.11,45.96,46.08,380800.0,37.1939,37.1939,37.0729,37.1697,380800.0
2013-07-26 10:05:00,46.08,46.1,46.05,46.05,321100.0,37.1697,37.1858,37.1455,37.1455,321100.0
2013-07-26 10:10:00,46.06,46.1,46.03,46.09,291400.0,37.1535,37.1858,37.1293,37.1777,291400.0
2013-07-26 10:15:00,46.09,46.16,46.05,46.09,231000.0,37.1777,37.2342,37.1455,37.1777,231000.0
2013-07-26 10:20:00,46.09,46.32,46.09,46.25,626800.0,37.1777,37.3633,37.1777,37.3068,626800.0
2013-07-26 10:25:00,46.25,46.32,46.19,46.28,413600.0,37.3068,37.3633,37.2584,37.331,413600.0
2013-07-26 10:30:00,46.27,46.32,46.16,46.17,289900.0,37.3229,37.3633,37.2342,37.2423,289900.0
2013-07-26 10:35:00,46.17,46.17,46.11,46.11,112100.0,37.2423,37.2423,37.1939,37.1939,112100.0
2013-07-26 10:40:00,46.12,46.18,46.07,46.13,145600.0,37.2019,37.2503,37.1616,37.21,145600.0
2013-07-26 10:45:00,46.13,46.13,45.97,45.99,427900.0,37.21,37.21,37.0809,37.0971,427900.0
2013-07-26 10:50:00,45.99,46.03,45.98,46.02,375900.0,37.0971,37.1293,37.089,37.1213,375900.0
2013-07-26 10:55:00,46.01,46.05,45.99,46.02,372200.0,37.1132,37.1455,37.0971,37.1213,372200.0
2013-07-26 11:00:00,46.01,46.08,46.0,46.06,263400.0,37.1132,37.1697,37.1051,37.1535,263400.0
2013-07-26 11:05:00,46.05,46.12,46.03,46.03,197600.0,37.1455,37.2019,37.1293,37.1293,197600.0
2013-07-26 11:10:00,46.04,46.1,46.02,46.03,165600.0,37.1374,37.1858,37.1213,37.1293,165600.0
2013-07-26 11:15:00,46.03,46.09,46.01,46.08,197500.0,37.1293,37.1777,37.1132,37.1697,197500.0
2013-07-26 11:20:00,46.08,46.09,46.0,46.0,219100.0,37.1697,37.1777,37.1051,37.1051,219100.0
2013-07-26 11:25:00,46.0,46.03,45.98,46.01,224000.0,37.1051,37.1293,37.089,37.1132,224000.0
2013-07-26 11:30:00,46.01,46.06,45.99,46.02,238600.0,37.1132,37.1535,37.0971,37.1213,238600.0
2013-07-26 11:35:00,46.01,46.08,46.0,46.07,175300.0,37.1132,37.1697,37.1051,37.1616,175300.0
2013-07-26 11:40:00,46.06,46.09,46.04,46.05,127500.0,37.1535,37.1777,37.1374,37.1455,127500.0
2013-07-26 11:45:00,46.06,46.14,46.04,46.09,145600.0,37.1535,37.2181,37.1374,37.1777,145600.0
2013-07-26 11:50:00,46.1,46.11,46.0,46.0,81200.0,37.1858,37.1939,37.1051,37.1051,81200.0
2013-07-26 11:55:00,46.01,46.04,46.0,46.01,122400.0,37.1132,37.1374,37.1051,37.1132,122400.0
2013-07-26 12:00:00,46.01,46.06,46.0,46.02,116200.0,37.1132,37.1535,37.1051,37.1213,116200.0
2013-07-26 12:05:00,46.02,46.03,46.0,46.01,87100.0,37.1213,37.1293,37.1051,37.1132,87100.0
2013-07-26 12:10:00,46.01,46.04,46.0,46.01,51900.0,37.1132,37.1374,37.1051,37.1132,51900.0
2013-07-26 12:15:00,46.0,46.03,46.0,46.01,126600.0,37.1051,37.1293,37.1051,37.1132,126600.0
2013-07-26 12:20:00,46.02,46.02,46.0,46.0,117000.0,37.1213,37.1213,37.1051,37.1051,117000.0
2013-07-26 12:25:00,46.0,46.05,46.0,46.04,77500.0,37.1051,37.1455,37.1051,37.1374,77500.0
2013-07-26 12:30:00,46.04,46.07,46.01,46.04,104400.0,37.1374,37.1616,37.1132,37.1374,104400.0
2013-07-26 12:35:00,46.03,46.05,46.01,46.03,42700.0,37.1293,37.1455,37.1132,37.1293,42700.0
2013-07-26 12:40:00,46.04,46.04,46.0,46.01,83300.0,37.1374,37.1374,37.1051,37.1132,83300.0
2013-07-26 12:45:00,46.01,46.03,46.0,46.01,40400.0,37.1132,37.1293,37.1051,37.1132,40400.0
2013-07-26 12:50:00,46.0,46.02,46.0,46.01,92400.0,37.1051,37.1213,37.1051,37.1132,92400.0
2013-07-26 12:55:00,46.01,46.01,46.0,46.0,77900.0,37.1132,37.1132,37.1051,37.1051,77900.0
2013-07-26 13:00:00,46.01,46.02,46.0,46.0,198500.0,37.1132,37.1213,37.1051,37.1051,198500.0
2013-07-26 13:05:00,46.0,46.07,45.97,46.02,339600.0,37.1051,37.1616,37.0809,37.1213,339600.0
2013-07-26 13:10:00,46.02,46.06,46.02,46.04,90300.0,37.1213,37.1535,37.1213,37.1374,90300.0
2013-07-26 13:15:00,46.04,46.04,46.01,46.03,52400.0,37.1374,37.1374,37.1132,37.1293,52400.0
2013-07-26 13:20:00,46.03,46.03,45.98,46.01,189200.0,37.1293,37.1293,37.089,37.1132,189200.0
2013-07-26 13:25:00,46.01,46.04,46.0,46.01,52400.0,37.1132,37.1374,37.1051,37.1132,52400.0
2013-07-26 13:30:00,46.01,46.02,46.0,46.01,41500.0,37.1132,37.1213,37.1051,37.1132,41500.0
2013-07-26 13:35:00,46.0,46.01,45.99,46.01,71500.0,37.1051,37.1132,37.0971,37.1132,71500.0
2013-07-26 13:40:00,46.01,46.02,46.0,46.01,79300.0,37.1132,37.1213,37.1051,37.1132,79300.0
2013-07-26 13:45:00,46.01,46.02,46.0,46.0,82200.0,37.1132,37.1213,37.1051,37.1051,82200.0
2013-07-26 13:50:00,46.0,46.02,46.0,46.02,44200.0,37.1051,37.1213,37.1051,37.1213,44200.0
2013-07-26 13:55:00,46.01,46.04,46.0,46.03,151600.0,37.1132,37.1374,37.1051,37.1293,151600.0
2013-07-26 14:00:00,46.03,46.07,46.01,46.03,110300.0,37.1293,37.1616,37.1132,37.1293,110300.0
2013-07-26 14:05:00,46.03,46.04,45.98,46.01,111000.0,37.1293,37.1374,37.089,37.1132,111000.0
2013-07-26 14:10:00,46.01,46.05,46.01,46.02,110900.0,37.1132,37.1455,37.1132,37.1213,110900.0
2013-07-26 14:15:00,46.01,46.05,46.0,46.04,126000.0,37.1132,37.1455,37.1051,37.1374,126000.0
2013-07-26 14:20:00,46.05,46.09,46.02,46.04,80300.0,37.1455,37.1777,37.1213,37.1374,80300.0
2013-07-26 14:25:00,46.03,46.07,46.0,46.0,138800.0,37.1293,37.1616,37.1051,37.1051,138800.0
2013-07-26 14:30:00,46.0,46.07,46.0,46.02,196400.0,37.1051,37.1616,37.1051,37.1213,196400.0
2013-07-26 14:35:00,46.02,46.03,46.0,46.02,102300.0,37.1213,37.1293,37.1051,37.1213,102300.0
2013-07-26 14:40:00,46.02,46.02,45.99,46.0,154100.0,37.1213,37.1213,37.0971,37.1051,154100.0
2013-07-26 14:45:00,46.01,46.03,46.0,46.01,194800.0,37.1132,37.1293,37.1051,37.1132,194800.0
2013-07-26 14:50:00,46.01,46.04,46.0,46.01,128500.0,37.1132,37.1374,37.1051,37.1132,128500.0
2013-07-26 14:55:00,46.01,46.02,46.0,46.01,88400.0,37.1132,37.1213,37.1051,37.1132,88400.0
2013-07-26 15:00:00,46.0,46.01,45.99,46.0,84600.0,37.1051,37.1132,37.0971,37.1051,84600.0
2013-07-26 15:05:00,46.0,46.02,45.93,46.0,357000.0,37.1051,37.1213,37.0487,37.1051,357000.0
2013-07-26 15:10:00,46.0,46.04,46.0,46.01,157800.0,37.1051,37.1374,37.1051,37.1132,157800.0
2013-07-26 15:15:00,46.02,46.04,45.97,46.0,113400.0,37.1213,37.1374,37.0809,37.1051,113400.0
2013-07-26 15:20:00,46.0,46.04,45.99,46.0,122300.0,37.1051,37.1374,37.0971,37.1051,122300.0
2013-07-26 15:25:00,46.0,46.01,45.98,46.0,83300.0,37.1051,37.1132,37.089,37.1051,83300.0
2013-07-26 15:30:00,46.0,46.01,45.98,46.01,199600.0,37.1051,37.1132,37.089,37.1132,199600.0
2013-07-26 15:35:00,46.0,46.03,45.99,46.02,139000.0,37.1051,37.1293,37.0971,37.1213,139000.0
2013-07-26 15:40:00,46.02,46.04,46.0,46.0,136100.0,37.1213,37.1374,37.1051,37.1051,136100.0
2013-07-26 15:45:00,46.0,46.03,45.98,45.99,337400.0,37.1051,37.1293,37.089,37.0971,337400.0
2013-07-26 15:50:00,45.98,46.04,45.98,46.03,637100.0,37.089,37.1374,37.089,37.1293,637100.0
2013-07-26 15:55:00,46.02,46.06,45.97,45.99,1154600.0,37.1213,37.1535,37.0809,37.0971,1154600.0
2013-07-29 09:30:00,45.73,45.85,45.6,45.66,242300.0,36.8873,36.9841,36.7825,36.8309,242300.0
2013-07-29 09:35:00,45.66,45.68,45.51,45.54,117500.0,36.8309,36.847,36.7099,36.7341,117500.0
2013-07-29 09:40:00,45.54,45.63,45.52,45.61,101100.0,36.7341,36.8067,36.7179,36.7905,101100.0
2013-07-29 09:45:00,45.6,45.64,45.55,45.61,85400.0,36.7825,36.8147,36.7421,36.7905,85400.0
2013-07-29 09:50:00,45.62,45.65,45.55,45.6,135300.0,36.7986,36.8228,36.7421,36.7825,135300.0
2013-07-29 09:55:00,45.61,45.63,45.54,45.56,85400.0,36.7905,36.8067,36.7341,36.7502,85400.0
2013-07-29 10:00:00,45.55,45.62,45.55,45.62,94500.0,36.7421,36.7986,36.7421,36.7986,94500.0
2013-07-29 10:05:00,45.62,45.63,45.58,45.62,100100.0,36.7986,36.8067,36.7663,36.7986,100100.0
2013-07-29 10:10:00,45.61,45.61,45.51,45.57,139500.0,36.7905,36.7905,36.7099,36.7583,139500.0
2013-07-29 10:15:00,45.56,45.61,45.53,45.61,136800.0,36.7502,36.7905,36.726,36.7905,136800.0
2013-07-29 10:20:00,45.61,45.67,45.6,45.66,88700.0,36.7905,36.8389,36.7825,36.8309,88700.0
2013-07-29 10:25:00,45.66,45.69,45.63,45.63,337000.0,36.8309,36.8551,36.8067,36.8067,337000.0
2013-07-29 10:30:00,45.63,45.66,45.56,45.6,146400.0,36.8067,36.8309,36.7502,36.7825,146400.0
2013-07-29 10:35:00,45.6,45.63,45.54,45.61,106400.0,36.7825,36.8067,36.7341,36.7905,106400.0
2013-07-29 10:40:00,45.61,45.68,45.61,45.64,118200.0,36.7905,36.847,36.7905,36.8147,118200.0
2013-07-29 10:45:00,45.64,45.68,45.63,45.66,89800.0,36.8147,36.847,36.8067,36.8309,89800.0
2013-07-29 10:50:00,45.67,45.75,45.65,45.72,365200.0,36.8389,36.9035,36.8228,36.8793,365200.0
2013-07-29 10:55:00,45.73,45.76,45.7,45.74,77000.0,36.8873,36.9115,36.8631,36.8954,77000.0
2013-07-29 11:00:00,45.73,45.73,45.69,45.69,66700.0,36.8873,36.8873,36.8551,36.8551,66700.0
2013-07-29 11:05:00,45.69,45.7,45.54,45.56,88100.0,36.8551,36.8631,36.7341,36.7502,88100.0
2013-07-29 11:10:00,45.56,45.57,45.51,45.51,93300.0,36.7502,36.7583,36.7099,36.7099,93300.0
2013-07-29 11:15:00,45.52,45.56,45.5,45.51,102800.0,36.7179,36.7502,36.7018,36.7099,102800.0
2013-07-29 11:20:00,45.52,45.56,45.5,45.51,64400.0,36.7179,36.7502,36.7018,36.7099,64400.0
2013-07-29 11:25:00,45.52,45.52,45.4,45.4,171000.0,36.7179,36.7179,36.6211,36.6211,171000.0
2013-07-29 11:30:00,45.4,45.46,45.39,45.41,76100.0,36.6211,36.6695,36.6131,36.6292,76100.0
2013-07-29 11:35:00,45.41,45.43,45.37,45.38,71200.0,36.6292,36.6453,36.5969,36.605,71200.0
2013-07-29 11:40:00,45.38,45.38,45.33,45.37,46600.0,36.605,36.605,36.5647,36.5969,46600.0
2013-07-29 11:45:00,45.37,45.41,45.35,45.41,39300.0,36.5969,36.6292,36.5808,36.6292,39300.0
2013-07-29 11:50:00,45.4,45.41,45.37,45.39,33300.0,36.6211,36.6292,36.5969,36.6131,33300.0
2013-07-29 11:55:00,45.39,45.4,45.38,45.39,55200.0,36.6131,36.6211,36.605,36.6131,55200.0
2013-07-29 12:00:00,45.4,45.4,45.34,45.38,44900.0,36.6211,36.6211,36.5728,36.605,44900.0
2013-07-29 12:05:00,45.38,45.41,45.36,45.4,70800.0,36.605,36.6292,36.5889,36.6211,70800.0
2013-07-29 12:10:00,45.4,45.44,45.39,45.43,90000.0,36.6211,36.6534,36.6131,36.6453,90000.0
2013-07-29 12:15:00,45.42,45.45,45.4,45.43,41600.0,36.6373,36.6615,36.6211,36.6453,41600.0
2013-07-29 12:20:00,45.42,45.42,45.39,45.42,46900.0,36.6373,36.6373,36.6131,36.6373,46900.0
2013-07-29 12:25:00,45.41,45.42,45.38,45.38,59800.0,36.6292,36.6373,36.605,36.605,59800.0
2013-07-29 12:30:00,45.39,45.47,45.39,45.46,75600.0,36.6131,36.6776,36.6131,36.6695,75600.0
2013-07-29 12:35:00,45.46,45.52,45.45,45.5,92000.0,36.6695,36.7179,36.6615,36.7018,92000.0
2013-07-29 12:40:00,45.51,45.54,45.47,45.51,149300.0,36.7099,36.7341,36.6776,36.7099,149300.0
2013-07-29 12:45:00,45.51,45.57,45.51,45.54,90300.0,36.7099,36.7583,36.7099,36.7341,90300.0
2013-07-29 12:50:00,45.54,45.58,45.53,45.54,51800.0,36.7341,36.7663,36.726,36.7341,51800.0
2013-07-29 12:55:00,45.54,45.57,45.49,45.49,47300.0,36.7341,36.7583,36.6937,36.6937,47300.0
2013-07-29 13:00:00,45.5,45.54,45.49,45.54,56200.0,36.7018,36.7341,36.6937,36.7341,56200.0
2013-07-29 13:05:00,45.53,45.63,45.53,45.59,108100.0,36.726,36.8067,36.726,36.7744,108100.0
2013-07-29 13:10:00,45.6,45.63,45.57,45.63,69900.0,36.7825,36.8067,36.7583,36.8067,69900.0
2013-07-29 13:15:00,45.63,45.66,45.62,45.64,54100.0,36.8067,36.8309,36.7986,36.8147,54100.0
2013-07-29 13:20:00,45.63,45.67,45.54,45.54,74100.0,36.8067,36.8389,36.7341,36.7341,74100.0
2013-07-29 13:25:00,45.54,45.56,45.51,45.53,43800.0,36.7341,36.7502,36.7099,36.726,43800.0
2013-07-29 13:30:00,45.53,45.57,45.52,45.54,66100.0,36.726,36.7583,36.7179,36.7341,66100.0
2013-07-29 13:35:00,45.54,45.54,45.45,45.46,43400.0,36.7341,36.7341,36.6615,36.6695,43400.0
2013-07-29 13:40:00,45.46,45.46,45.41,45.41,37400.0,36.6695,36.6695,36.6292,36.6292,37400.0
2013-07-29 13:45:00,45.41,45.44,45.41,45.43,44400.0,36.6292,36.6534,36.6292,36.6453,44400.0
2013-07-29 13:50:00,45.44,45.48,45.43,45.48,70000.0,36.6534,36.6857,36.6453,36.6857,70000.0
2013-07-29 13:55:00,45.48,45.5,45.44,45.47,76800.0,36.6857,36.7018,36.6534,36.6776,76800.0
2013-07-29 14:00:00,45.46,45.53,45.46,45.5,94100.0,36.6695,36.726,36.6695,36.7018,94100.0
2013-07-29 14:05:00,45.51,45.52,45.48,45.52,42000.0,36.7099,36.7179,36.6857,36.7179,42000.0
2013-07-29 14:10:00,45.52,45.58,45.52,45.57,61700.0,36.7179,36.7663,36.7179,36.7583,61700.0
2013-07-29 14:15:00,45.58,45.63,45.57,45.63,108400.0,36.7663,36.8067,36.7583,36.8067,108400.0
2013-07-29 14:20:00,45.63,45.65,45.62,45.64,144300.0,36.8067,36.8228,36.7986,36.8147,144300.0
2013-07-29 14:25:00,45.64,45.65,45.64,45.65,38000.0,36.8147,36.8228,36.8147,36.8228,38000.0
2013-07-29 14:30:00,45.64,45.67,45.64,45.66,69700.0,36.8147,36.8389,36.8147,36.8309,69700.0
2013-07-29 14:35:00,45.65,45.67,45.64,45.65,55000.0,36.8228,36.8389,36.8147,36.8228,55000.0
2013-07-29 14:40:00,45.64,45.64,45.57,45.58,81400.0,36.8147,36.8147,36.7583,36.7663,81400.0
2013-07-29 14:45:00,45.58,45.66,45.58,45.65,135400.0,36.7663,36.8309,36.7663,36.8228,135400.0
2013-07-29 14:50:00,45.65,45.71,45.65,45.71,154800.0,36.8228,36.8712,36.8228,36.8712,154800.0
2013-07-29 14:55:00,45.72,45.74,45.71,45.74,86800.0,36.8793,36.8954,36.8712,36.8954,86800.0
2013-07-29 15:00:00,45.73,45.8,45.73,45.79,125500.0,36.8873,36.9438,36.8873,36.9357,125500.0
2013-07-29 15:05:00,45.78,45.79,45.75,45.76,195300.0,36.9277,36.9357,36.9035,36.9115,195300.0
2013-07-29 15:10:00,45.75,45.79,45.75,45.76,53400.0,36.9035,36.9357,36.9035,36.9115,53400.0
2013-07-29 15:15:00,45.75,45.77,45.73,45.74,95200.0,36.9035,36.9196,36.8873,36.8954,95200.0
2013-07-29 15:20:00,45.73,45.74,45.69,45.71,68100.0,36.8873,36.8954,36.8551,36.8712,68100.0
2013-07-29 15:25:00,45.7,45.7,45.64,45.66,118800.0,36.8631,36.8631,36.8147,36.8309,118800.0
2013-07-29 15:30:00,45.66,45.67,45.59,45.59,203700.0,36.8309,36.8389,36.7744,36.7744,203700.0
2013-07-29 15:35:00,45.59,45.61,45.59,45.59,83300.0,36.7744,36.7905,36.7744,36.7744,83300.0
2013-07-29 15:40:00,45.59,45.6,45.54,45.54,91200.0,36.7744,36.7825,36.7341,36.7341,91200.0
2013-07-29 15:45:00,45.55,45.6,45.55,45.59,155600.0,36.7421,36.7825,36.7421,36.7744,155600.0
2013-07-29 15:50:00,45.6,45.6,45.5,45.51,265900.0,36.7825,36.7825,36.7018,36.7099,265900.0
2013-07-29 15:55:00,45.52,45.55,45.47,45.54,422500.0,36.7179,36.7421,36.6776,36.7341,422500.0
2013-07-30 09:30:00,45.59,45.59,45.33,45.53,135200.0,36.7744,36.7744,36.5647,36.726,135200.0
2013-07-30 09:35:00,45.53,45.53,45.35,45.41,82700.0,36.726,36.726,36.5808,36.6292,82700.0
2013-07-30 09:40:00,45.41,45.43,45.33,45.4,84300.0,36.6292,36.6453,36.5647,36.6211,84300.0
2013-07-30 09:45:00,45.4,45.44,45.37,45.4,84000.0,36.6211,36.6534,36.5969,36.6211,84000.0
2013-07-30 09:50:00,45.41,45.48,45.37,45.37,99800.0,36.6292,36.6857,36.5969,36.5969,99800.0
2013-07-30 09:55:00,45.38,45.42,45.35,45.36,65300.0,36.605,36.6373,36.5808,36.5889,65300.0
2013-07-30 10:00:00,45.35,45.38,45.31,45.33,96400.0,36.5808,36.605,36.5486,36.5647,96400.0
2013-07-30 10:05:00,45.33,45.4,45.32,45.39,100200.0,36.5647,36.6211,36.5566,36.6131,100200.0
2013-07-30 10:10:00,45.39,45.42,45.35,45.42,104200.0,36.6131,36.6373,36.5808,36.6373,104200.0
2013-07-30 10:15:00,45.42,45.42,45.34,45.34,89000.0,36.6373,36.6373,36.5728,36.5728,89000.0
2013-07-30 10:20:00,45.34,45.38,45.32,45.37,98500.0,36.5728,36.605,36.5566,36.5969,98500.0
2013-07-30 10:25:00,45.37,45.48,45.37,45.44,148100.0,36.5969,36.6857,36.5969,36.6534,148100.0
2013-07-30 10:30:00,45.44,45.48,45.43,45.44,114400.0,36.6534,36.6857,36.6453,36.6534,114400.0
2013-07-30 10:35:00,45.44,45.47,45.42,45.44,94000.0,36.6534,36.6776,36.6373,36.6534,94000.0
2013-07-30 10:40:00,45.43,45.44,45.37,45.38,80200.0,36.6453,36.6534,36.5969,36.605,80200.0
2013-07-30 10:45:00,45.38,45.4,45.35,45.37,84500.0,36.605,36.6211,36.5808,36.5969,84500.0
2013-07-30 10:50:00,45.37,45.38,45.3,45.31,163800.0,36.5969,36.605,36.5405,36.5486,163800.0
2013-07-30 10:55:00,45.31,45.36,45.31,45.35,128700.0,36.5486,36.5889,36.5486,36.5808,128700.0
2013-07-30 11:00:00,45.35,45.36,45.28,45.32,63100.0,36.5808,36.5889,36.5244,36.5566,63100.0
2013-07-30 11:05:00,45.32,45.32,45.27,45.29,54200.0,36.5566,36.5566,36.5163,36.5324,54200.0
2013-07-30 11:10:00,45.28,45.3,45.27,45.29,38100.0,36.5244,36.5405,36.5163,36.5324,38100.0
2013-07-30 11:15:00,45.3,45.3,45.25,45.26,123900.0,36.5405,36.5405,36.5002,36.5082,123900.0
2013-07-30 11:20:00,45.26,45.27,45.24,45.27,43500.0,36.5082,36.5163,36.4921,36.5163,43500.0
2013-07-30 11:25:00,45.27,45.27,45.09,45.11,174100.0,36.5163,36.5163,36.3711,36.3872,174100.0
2013-07-30 11:30:00,45.1,45.2,45.09,45.15,67600.0,36.3792,36.4598,36.3711,36.4195,67600.0
2013-07-30 11:35:00,45.15,45.17,45.12,45.16,47800.0,36.4195,36.4356,36.3953,36.4276,47800.0
2013-07-30 11:40:00,45.17,45.2,45.17,45.2,61700.0,36.4356,36.4598,36.4356,36.4598,61700.0
2013-07-30 11:45:00,45.2,45.2,45.11,45.12,63200.0,36.4598,36.4598,36.3872,36.3953,63200.0
2013-07-30 11:50:00,45.12,45.22,45.12,45.21,197700.0,36.3953,36.476,36.3953,36.4679,197700.0
2013-07-30 11:55:00,45.2,45.25,45.17,45.2,69500.0,36.4598,36.5002,36.4356,36.4598,69500.0
2013-07-30 12:00:00,45.2,45.23,45.17,45.18,70600.0,36.4598,36.484,36.4356,36.4437,70600.0
2013-07-30 12:05:00,45.17,45.22,45.16,45.18,23600.0,36.4356,36.476,36.4276,36.4437,23600.0
2013-07-30 12:10:00,45.18,45.22,45.17,45.18,48500.0,36.4437,36.476,36.4356,36.4437,48500.0
2013-07-30 12:15:00,45.18,45.21,45.16,45.17,27700.0,36.4437,36.4679,36.4276,36.4356,27700.0
2013-07-30 12:20:00,45.16,45.21,45.16,45.2,35000.0,36.4276,36.4679,36.4276,36.4598,35000.0
2013-07-30 12:25:00,45.2,45.21,45.17,45.19,39000.0,36.4598,36.4679,36.4356,36.4518,39000.0
2013-07-30 12:30:00,45.2,45.21,45.16,45.17,45300.0,36.4598,36.4679,36.4276,36.4356,45300.0
2013-07-30 12:35:00,45.17,45.18,45.13,45.14,45200.0,36.4356,36.4437,36.4034,36.4114,45200.0
2013-07-30 12:40:00,45.15,45.16,45.12,45.13,39500.0,36.4195,36.4276,36.3953,36.4034,39500.0
2013-07-30 12:45:00,45.12,45.15,45.09,45.09,68800.0,36.3953,36.4195,36.3711,36.3711,68800.0
2013-07-30 12:50:00,45.09,45.14,45.08,45.11,28100.0,36.3711,36.4114,36.363,36.3872,28100.0
2013-07-30 12:55:00,45.12,45.17,45.1,45.16,68700.0,36.3953,36.4356,36.3792,36.4276,68700.0
2013-07-30 13:00:00,45.15,45.16,45.1,45.12,37300.0,36.4195,36.4276,36.3792,36.3953,37300.0
2013-07-30 13:05:00,45.11,45.15,45.08,45.14,45200.0,36.3872,36.4195,36.363,36.4114,45200.0
2013-07-30 13:10:00,45.13,45.15,45.1,45.14,39600.0,36.4034,36.4195,36.3792,36.4114,39600.0
2013-07-30 13:15:00,45.13,45.13,45.08,45.1,49500.0,36.4034,36.4034,36.363,36.3792,49500.0
2013-07-30 13:20:00,45.1,45.12,45.09,45.11,35700.0,36.3792,36.3953,36.3711,36.3872,35700.0
2013-07-30 13:25:00,45.11,45.12,45.02,45.02,72100.0,36.3872,36.3953,36.3146,36.3146,72100.0
2013-07-30 13:30:00,45.02,45.02,44.94,45.0,242500.0,36.3146,36.3146,36.2501,36.2985,242500.0
2013-07-30 13:35:00,44.99,45.04,44.99,45.01,47300.0,36.2904,36.3308,36.2904,36.3066,47300.0
2013-07-30 13:40:00,45.01,45.04,44.97,45.04,52500.0,36.3066,36.3308,36.2743,36.3308,52500.0
2013-07-30 13:45:00,45.04,45.04,44.99,45.0,95100.0,36.3308,36.3308,36.2904,36.2985,95100.0
2013-07-30 13:50:00,45.0,45.04,44.99,45.04,72000.0,36.2985,36.3308,36.2904,36.3308,72000.0
2013-07-30 13:55:00,45.04,45.1,45.02,45.09,134900.0,36.3308,36.3792,36.3146,36.3711,134900.0
2013-07-30 14:00:00,45.1,45.1,45.04,45.06,138400.0,36.3792,36.3792,36.3308,36.3469,138400.0
2013-07-30 14:05:00,45.06,45.09,45.04,45.07,40500.0,36.3469,36.3711,36.3308,36.355,40500.0
2013-07-30 14:10:00,45.08,45.09,45.05,45.07,64000.0,36.363,36.3711,36.3388,36.355,64000.0
2013-07-30 14:15:00,45.06,45.13,45.05,45.13,39600.0,36.3469,36.4034,36.3388,36.4034,39600.0
2013-07-30 14:20:00,45.13,45.17,45.12,45.14,63900.0,36.4034,36.4356,36.3953,36.4114,63900.0
2013-07-30 14:25:00,45.14,45.16,45.12,45.16,42800.0,36.4114,36.4276,36.3953,36.4276,42800.0
2013-07-30 14:30:00,45.16,45.18,45.16,45.18,21100.0,36.4276,36.4437,36.4276,36.4437,21100.0
2013-07-30 14:35:00,45.17,45.19,45.15,45.17,38300.0,36.4356,36.4518,36.4195,36.4356,38300.0
2013-07-30 14:40:00,45.16,45.23,45.16,45.23,263400.0,36.4276,36.484,36.4276,36.484,263400.0
2013-07-30 14:45:00,45.23,45.27,45.21,45.26,91400.0,36.484,36.5163,36.4679,36.5082,91400.0
2013-07-30 14:50:00,45.27,45.31,45.25,45.25,62200.0,36.5163,36.5486,36.5002,36.5002,62200.0
2013-07-30 14:55:00,45.25,45.26,45.22,45.23,50700.0,36.5002,36.5082,36.476,36.484,50700.0
2013-07-30 15:00:00,45.23,45.26,45.21,45.25,151700.0,36.484,36.5082,36.4679,36.5002,151700.0
2013-07-30 15:05:00,45.25,45.28,45.22,45.26,98400.0,36.5002,36.5244,36.476,36.5082,98400.0
2013-07-30 15:10:00,45.26,45.31,45.24,45.31,199100.0,36.5082,36.5486,36.4921,36.5486,199100.0
2013-07-30 15:15:00,45.3,45.32,45.3,45.3,107400.0,36.5405,36.5566,36.5405,36.5405,107400.0
2013-07-30 15:20:00,45.3,45.43,45.3,45.41,158900.0,36.5405,36.6453,36.5405,36.6292,158900.0
2013-07-30 15:25:00,45.41,45.41,45.37,45.41,108400.0,36.6292,36.6292,36.5969,36.6292,108400.0
2013-07-30 15:30:00,45.4,45.4,45.36,45.39,92000.0,36.6211,36.6211,36.5889,36.6131,92000.0
2013-07-30 15:35:00,45.39,45.39,45.33,45.35,130700.0,36.6131,36.6131,36.5647,36.5808,130700.0
2013-07-30 15:40:00,45.35,45.35,45.3,45.3,142600.0,36.5808,36.5808,36.5405,36.5405,142600.0
2013-07-30 15:45:00,45.3,45.31,45.27,45.29,154400.0,36.5405,36.5486,36.5163,36.5324,154400.0
2013-07-30 15:50:00,45.29,45.31,45.27,45.3,150600.0,36.5324,36.5486,36.5163,36.5405,150600.0
2013-07-30 15:55:00,45.29,45.31,45.23,45.23,465500.0,36.5324,36.5486,36.484,36.484,465500.0
2013-07-31 09:30:00,45.19,45.41,44.96,45.4,300200.0,36.4518,36.6292,36.2662,36.6211,300200.0
2013-07-31 09:35:00,45.4,45.43,45.07,45.07,121600.0,36.6211,36.6453,36.355,36.355,121600.0
2013-07-31 09:40:00,45.08,45.3,45.08,45.25,114200.0,36.363,36.5405,36.363,36.5002,114200.0
2013-07-31 09:45:00,45.25,45.35,45.2,45.34,136700.0,36.5002,36.5808,36.4598,36.5728,136700.0
2013-07-31 09:50:00,45.33,45.36,45.24,45.34,126400.0,36.5647,36.5889,36.4921,36.5728,126400.0
2013-07-31 09:55:00,45.34,45.44,45.27,45.44,99800.0,36.5728,36.6534,36.5163,36.6534,99800.0
2013-07-31 10:00:00,45.44,45.45,45.34,45.38,70900.0,36.6534,36.6615,36.5728,36.605,70900.0
2013-07-31 10:05:00,45.39,45.42,45.3,45.32,47200.0,36.6131,36.6373,36.5405,36.5566,47200.0
2013-07-31 10:10:00,45.31,45.33,45.22,45.3,153100.0,36.5486,36.5647,36.476,36.5405,153100.0
2013-07-31 10:15:00,45.3,45.41,45.3,45.39,87600.0,36.5405,36.6292,36.5405,36.6131,87600.0
2013-07-31 10:20:00,45.39,45.42,45.38,45.4,81400.0,36.6131,36.6373,36.605,36.6211,81400.0
2013-07-31 10:25:00,45.4,45.5,45.4,45.44,77900.0,36.6211,36.7018,36.6211,36.6534,77900.0
2013-07-31 10:30:00,45.43,45.48,45.37,45.37,109400.0,36.6453,36.6857,36.5969,36.5969,109400.0
2013-07-31 10:35:00,45.36,45.45,45.36,45.43,82500.0,36.5889,36.6615,36.5889,36.6453,82500.0
2013-07-31 10:40:00,45.43,45.5,45.41,45.46,67100.0,36.6453,36.7018,36.6292,36.6695,67100.0
2013-07-31 10:45:00,45.47,45.54,45.47,45.53,68800.0,36.6776,36.7341,36.6776,36.726,68800.0
2013-07-31 10:50:00,45.53,45.59,45.52,45.58,83600.0,36.726,36.7744,36.7179,36.7663,83600.0
2013-07-31 10:55:00,45.57,45.58,45.49,45.53,71600.0,36.7583,36.7663,36.6937,36.726,71600.0
2013-07-31 11:00:00,45.53,45.54,45.43,45.44,67900.0,36.726,36.7341,36.6453,36.6534,67900.0
2013-07-31 11:05:00,45.44,45.44,45.34,45.34,60700.0,36.6534,36.6534,36.5728,36.5728,60700.0
2013-07-31 11:10:00,45.34,45.36,45.29,45.3,36300.0,36.5728,36.5889,36.5324,36.5405,36300.0
2013-07-31 11:15:00,45.3,45.35,45.27,45.34,46500.0,36.5405,36.5808,36.5163,36.5728,46500.0
2013-07-31 11:20:00,45.33,45.39,45.31,45.34,32000.0,36.5647,36.6131,36.5486,36.5728,32000.0
2013-07-31 11:25:00,45.34,45.36,45.27,45.27,50400.0,36.5728,36.5889,36.5163,36.5163,50400.0
2013-07-31 11:30:00,45.27,45.34,45.24,45.34,73400.0,36.5163,36.5728,36.4921,36.5728,73400.0
2013-07-31 11:35:00,45.33,45.39,45.32,45.33,34500.0,36.5647,36.6131,36.5566,36.5647,34500.0
2013-07-31 11:40:00,45.33,45.36,45.27,45.35,50900.0,36.5647,36.5889,36.5163,36.5808,50900.0
2013-07-31 11:45:00,45.34,45.34,45.2,45.2,60900.0,36.5728,36.5728,36.4598,36.4598,60900.0
2013-07-31 11:50:00,45.2,45.24,45.19,45.21,46800.0,36.4598,36.4921,36.4518,36.4679,46800.0
2013-07-31 11:55:00,45.21,45.23,45.17,45.18,39100.0,36.4679,36.484,36.4356,36.4437,39100.0
2013-07-31 12:00:00,45.18,45.21,45.18,45.2,81500.0,36.4437,36.4679,36.4437,36.4598,81500.0
2013-07-31 12:05:00,45.2,45.21,45.17,45.17,87000.0,36.4598,36.4679,36.4356,36.4356,87000.0
2013-07-31 12:10:00,45.18,45.2,45.16,45.17,85700.0,36.4437,36.4598,36.4276,36.4356,85700.0
2013-07-31 12:15:00,45.17,45.19,45.16,45.17,85000.0,36.4356,36.4518,36.4276,36.4356,85000.0
2013-07-31 12:20:00,45.18,45.18,45.15,45.18,24100.0,36.4437,36.4437,36.4195,36.4437,24100.0
2013-07-31 12:25:00,45.18,45.18,45.11,45.15,33300.0,36.4437,36.4437,36.3872,36.4195,33300.0
2013-07-31 12:30:00,45.15,45.16,45.1,45.11,34100.0,36.4195,36.4276,36.3792,36.3872,34100.0
2013-07-31 12:35:00,45.11,45.2,45.11,45.2,177300.0,36.3872,36.4598,36.3872,36.4598,177300.0
2013-07-31 12:40:00,45.19,45.2,45.15,45.15,48800.0,36.4518,36.4598,36.4195,36.4195,48800.0
2013-07-31 12:45:00,45.15,45.16,45.15,45.15,47300.0,36.4195,36.4276,36.4195,36.4195,47300.0
2013-07-31 12:50:00,45.15,45.16,45.15,45.15,26800.0,36.4195,36.4276,36.4195,36.4195,26800.0
2013-07-31 12:55:00,45.15,45.18,45.14,45.17,35200.0,36.4195,36.4437,36.4114,36.4356,35200.0
2013-07-31 13:00:00,45.18,45.18,45.12,45.16,141200.0,36.4437,36.4437,36.3953,36.4276,141200.0
2013-07-31 13:05:00,45.16,45.17,45.13,45.16,105500.0,36.4276,36.4356,36.4034,36.4276,105500.0
2013-07-31 13:10:00,45.16,45.21,45.15,45.21,30000.0,36.4276,36.4679,36.4195,36.4679,30000.0
2013-07-31 13:15:00,45.21,45.23,45.19,45.19,60500.0,36.4679,36.484,36.4518,36.4518,60500.0
2013-07-31 13:20:00,45.2,45.22,45.19,45.2,55200.0,36.4598,36.476,36.4518,36.4598,55200.0
2013-07-31 13:25:00,45.19,45.24,45.19,45.22,95400.0,36.4518,36.4921,36.4518,36.476,95400.0
2013-07-31 13:30:00,45.22,45.23,45.21,45.23,90100.0,36.476,36.484,36.4679,36.484,90100.0
2013-07-31 13:35:00,45.23,45.24,45.2,45.22,67800.0,36.484,36.4921,36.4598,36.476,67800.0
2013-07-31 13:40:00,45.22,45.23,45.2,45.21,58800.0,36.476,36.484,36.4598,36.4679,58800.0
2013-07-31 13:45:00,45.21,45.23,45.19,45.19,50600.0,36.4679,36.484,36.4518,36.4518,50600.0
2013-07-31 13:50:00,45.19,45.21,45.18,45.21,83500.0,36.4518,36.4679,36.4437,36.4679,83500.0
2013-07-31 13:55:00,45.21,45.23,45.2,45.22,88400.0,36.4679,36.484,36.4598,36.476,88400.0
2013-07-31 14:00:00,45.21,45.44,45.2,45.38,183800.0,36.4679,36.6534,36.4598,36.605,183800.0
2013-07-31 14:05:00,45.4,45.41,45.25,45.28,76000.0,36.6211,36.6292,36.5002,36.5244,76000.0
2013-07-31 14:10:00,45.28,45.31,45.24,45.29,112100.0,36.5244,36.5486,36.4921,36.5324,112100.0
2013-07-31 14:15:00,45.29,45.3,45.2,45.22,323800.0,36.5324,36.5405,36.4598,36.476,323800.0
2013-07-31 14:20:00,45.21,45.4,45.21,45.4,129700.0,36.4679,36.6211,36.4679,36.6211,129700.0
2013-07-31 14:25:00,45.4,45.44,45.31,45.31,75100.0,36.6211,36.6534,36.5486,36.5486,75100.0
2013-07-31 14:30:00,45.32,45.45,45.32,45.41,107600.0,36.5566,36.6615,36.5566,36.6292,107600.0
2013-07-31 14:35:00,45.41,45.5,45.39,45.43,102700.0,36.6292,36.7018,36.6131,36.6453,102700.0
2013-07-31 14:40:00,45.43,45.47,45.41,45.42,101200.0,36.6453,36.6776,36.6292,36.6373,101200.0
2013-07-31 14:45:00,45.43,45.48,45.4,45.46,86300.0,36.6453,36.6857,36.6211,36.6695,86300.0
2013-07-31 14:50:00,45.47,45.55,45.47,45.54,109000.0,36.6776,36.7421,36.6776,36.7341,109000.0
2013-07-31 14:55:00,45.54,45.62,45.54,45.6,120200.0,36.7341,36.7986,36.7341,36.7825,120200.0
2013-07-31 15:00:00,45.6,45.62,45.46,45.55,126700.0,36.7825,36.7986,36.6695,36.7421,126700.0
2013-07-31 15:05:00,45.55,45.56,45.47,45.48,74500.0,36.7421,36.7502,36.6776,36.6857,74500.0
2013-07-31 15:10:00,45.49,45.53,45.42,45.44,78200.0,36.6937,36.726,36.6373,36.6534,78200.0
2013-07-31 15:15:00,45.43,45.46,45.38,45.38,77900.0,36.6453,36.6695,36.605,36.605,77900.0
2013-07-31 15:20:00,45.37,45.43,45.35,45.35,63500.0,36.5969,36.6453,36.5808,36.5808,63500.0
2013-07-31 15:25:00,45.35,45.45,45.35,45.41,112800.0,36.5808,36.6615,36.5808,36.6292,112800.0
2013-07-31 15:30:00,45.41,45.42,45.27,45.31,93400.0,36.6292,36.6373,36.5163,36.5486,93400.0
2013-07-31 15:35:00,45.31,45.37,45.3,45.32,84900.0,36.5486,36.5969,36.5405,36.5566,84900.0
2013-07-31 15:40:00,45.33,45.35,45.27,45.27,122600.0,36.5647,36.5808,36.5163,36.5163,122600.0
2013-07-31 15:45:00,45.27,45.33,45.2,45.29,301700.0,36.5163,36.5647,36.4598,36.5324,301700.0
2013-07-31 15:50:00,45.28,45.33,45.13,45.13,242200.0,36.5244,36.5647,36.4034,36.4034,242200.0
2013-07-31 15:55:00,45.14,45.26,45.12,45.2,430200.0,36.4114,36.5082,36.3953,36.4598,430200.0
2013-08-01 09:30:00,45.72,45.88,45.7,45.73,177800.0,36.8793,37.0083,36.8631,36.8873,177800.0
2013-08-01 09:35:00,45.72,45.84,45.67,45.75,83500.0,36.8793,36.9761,36.8389,36.9035,83500.0
2013-08-01 09:40:00,45.75,45.8,45.7,45.74,50200.0,36.9035,36.9438,36.8631,36.8954,50200.0
2013-08-01 09:45:00,45.72,45.95,45.72,45.92,95600.0,36.8793,37.0648,36.8793,37.0406,95600.0
2013-08-01 09:50:00,45.91,46.05,45.89,46.03,269000.0,37.0325,37.1455,37.0164,37.1293,269000.0
2013-08-01 09:55:00,46.03,46.07,45.97,45.99,133600.0,37.1293,37.1616,37.0809,37.0971,133600.0
2013-08-01 10:00:00,45.99,46.06,45.97,46.04,201200.0,37.0971,37.1535,37.0809,37.1374,201200.0
2013-08-01 10:05:00,46.05,46.09,46.01,46.03,133800.0,37.1455,37.1777,37.1132,37.1293,133800.0
2013-08-01 10:10:00,46.02,46.15,46.02,46.12,153500.0,37.1213,37.2261,37.1213,37.2019,153500.0
2013-08-01 10:15:00,46.12,46.18,46.11,46.18,166800.0,37.2019,37.2503,37.1939,37.2503,166800.0
2013-08-01 10:20:00,46.18,46.24,46.15,46.23,227200.0,37.2503,37.2987,37.2261,37.2907,227200.0
2013-08-01 10:25:00,46.23,46.27,46.07,46.07,293300.0,37.2907,37.3229,37.1616,37.1616,293300.0
2013-08-01 10:30:00,46.07,46.08,46.0,46.06,108300.0,37.1616,37.1697,37.1051,37.1535,108300.0
2013-08-01 10:35:00,46.06,46.1,46.05,46.07,98600.0,37.1535,37.1858,37.1455,37.1616,98600.0
2013-08-01 10:40:00,46.07,46.12,46.06,46.11,157500.0,37.1616,37.2019,37.1535,37.1939,157500.0
2013-08-01 10:45:00,46.11,46.12,46.07,46.08,62800.0,37.1939,37.2019,37.1616,37.1697,62800.0
2013-08-01 10:50:00,46.08,46.11,46.06,46.1,119700.0,37.1697,37.1939,37.1535,37.1858,119700.0
2013-08-01 10:55:00,46.1,46.18,46.08,46.18,177200.0,37.1858,37.2503,37.1697,37.2503,177200.0
2013-08-01 11:00:00,46.17,46.18,46.06,46.09,165300.0,37.2423,37.2503,37.1535,37.1777,165300.0
2013-08-01 11:05:00,46.08,46.1,46.03,46.07,74200.0,37.1697,37.1858,37.1293,37.1616,74200.0
2013-08-01 11:10:00,46.08,46.17,46.06,46.16,213000.0,37.1697,37.2423,37.1535,37.2342,213000.0
2013-08-01 11:15:00,46.16,46.17,46.1,46.15,113300.0,37.2342,37.2423,37.1858,37.2261,113300.0
2013-08-01 11:20:00,46.15,46.18,46.11,46.17,65800.0,37.2261,37.2503,37.1939,37.2423,65800.0
2013-08-01 11:25:00,46.17,46.18,46.14,46.15,63100.0,37.2423,37.2503,37.2181,37.2261,63100.0
2013-08-01 11:30:00,46.14,46.19,46.13,46.15,86700.0,37.2181,37.2584,37.21,37.2261,86700.0
2013-08-01 11:35:00,46.17,46.18,46.1,46.14,78500.0,37.2423,37.2503,37.1858,37.2181,78500.0
2013-08-01 11:40:00,46.15,46.18,46.1,46.14,49600.0,37.2261,37.2503,37.1858,37.2181,49600.0
2013-08-01 11:45:00,46.14,46.19,46.14,46.17,70000.0,37.2181,37.2584,37.2181,37.2423,70000.0
2013-08-01 11:50:00,46.17,46.19,46.13,46.18,70500.0,37.2423,37.2584,37.21,37.2503,70500.0
2013-08-01 11:55:00,46.18,46.26,46.17,46.26,175900.0,37.2503,37.3149,37.2423,37.3149,175900.0
2013-08-01 12:00:00,46.26,46.27,46.24,46.26,81100.0,37.3149,37.3229,37.2987,37.3149,81100.0
2013-08-01 12:05:00,46.26,46.26,46.19,46.2,111500.0,37.3149,37.3149,37.2584,37.2665,111500.0
2013-08-01 12:10:00,46.2,46.25,46.17,46.21,60800.0,37.2665,37.3068,37.2423,37.2745,60800.0
2013-08-01 12:15:00,46.21,46.25,46.2,46.25,52100.0,37.2745,37.3068,37.2665,37.3068,52100.0
2013-08-01 12:20:00,46.25,46.25,46.22,46.23,54900.0,37.3068,37.3068,37.2826,37.2907,54900.0
2013-08-01 12:25:00,46.23,46.23,46.18,46.22,75500.0,37.2907,37.2907,37.2503,37.2826,75500.0
2013-08-01 12:30:00,46.22,46.23,46.2,46.21,47400.0,37.2826,37.2907,37.2665,37.2745,47400.0
2013-08-01 12:35:00,46.21,46.22,46.15,46.15,44000.0,37.2745,37.2826,37.2261,37.2261,44000.0
2013-08-01 12:40:00,46.15,46.16,46.11,46.12,39500.0,37.2261,37.2342,37.1939,37.2019,39500.0
2013-08-01 12:45:00,46.12,46.18,46.11,46.17,86800.0,37.2019,37.2503,37.1939,37.2423,86800.0
2013-08-01 12:50:00,46.18,46.19,46.13,46.14,50000.0,37.2503,37.2584,37.21,37.2181,50000.0
2013-08-01 12:55:00,46.14,46.17,46.12,46.14,52600.0,37.2181,37.2423,37.2019,37.2181,52600.0
2013-08-01 13:00:00,46.14,46.17,46.12,46.15,47500.0,37.2181,37.2423,37.2019,37.2261,47500.0
2013-08-01 13:05:00,46.15,46.16,46.13,46.15,60400.0,37.2261,37.2342,37.21,37.2261,60400.0
2013-08-01 13:10:00,46.15,46.19,46.13,46.17,146800.0,37.2261,37.2584,37.21,37.2423,146800.0
2013-08-01 13:15:00,46.18,46.23,46.17,46.23,67000.0,37.2503,37.2907,37.2423,37.2907,67000.0
2013-08-01 13:20:00,46.24,46.28,46.24,46.28,66300.0,37.2987,37.331,37.2987,37.331,66300.0
2013-08-01 13:25:00,46.28,46.29,46.22,46.24,47100.0,37.331,37.3391,37.2826,37.2987,47100.0
2013-08-01 13:30:00,46.24,46.25,46.17,46.2,63400.0,37.2987,37.3068,37.2423,37.2665,63400.0
2013-08-01 13:35:00,46.2,46.21,46.17,46.19,57500.0,37.2665,37.2745,37.2423,37.2584,57500.0
2013-08-01 13:40:00,46.2,46.21,46.17,46.2,63000.0,37.2665,37.2745,37.2423,37.2665,63000.0
2013-08-01 13:45:00,46.21,46.23,46.2,46.22,45900.0,37.2745,37.2907,37.2665,37.2826,45900.0
2013-08-01 13:50:00,46.23,46.23,46.17,46.2,72800.0,37.2907,37.2907,37.2423,37.2665,72800.0
2013-08-01 13:55:00,46.19,46.25,46.19,46.23,70300.0,37.2584,37.3068,37.2584,37.2907,70300.0
2013-08-01 14:00:00,46.23,46.28,46.2,46.26,138800.0,37.2907,37.331,37.2665,37.3149,138800.0
2013-08-01 14:05:00,46.26,46.31,46.26,46.3,134000.0,37.3149,37.3552,37.3149,37.3471,134000.0
2013-08-01 14:10:00,46.3,46.35,46.28,46.34,105200.0,37.3471,37.3874,37.331,37.3794,105200.0
2013-08-01 14:15:00,46.34,46.36,46.3,46.35,103200.0,37.3794,37.3955,37.3471,37.3874,103200.0
2013-08-01 14:20:00,46.36,46.4,46.35,46.37,126100.0,37.3955,37.4278,37.3874,37.4036,126100.0
2013-08-01 14:25:00,46.38,46.43,46.37,46.43,107900.0,37.4116,37.452,37.4036,37.452,107900.0
2013-08-01 14:30:00,46.43,46.48,46.42,46.45,158700.0,37.452,37.4923,37.4439,37.4681,158700.0
2013-08-01 14:35:00,46.45,46.46,46.42,46.43,30000.0,37.4681,37.4762,37.4439,37.452,30000.0
2013-08-01 14:40:00,46.43,46.45,46.4,46.43,76200.0,37.452,37.4681,37.4278,37.452,76200.0
2013-08-01 14:45:00,46.42,46.44,46.38,46.4,49600.0,37.4439,37.46,37.4116,37.4278,49600.0
2013-08-01 14:50:00,46.39,46.41,46.36,46.36,63400.0,37.4197,37.4358,37.3955,37.3955,63400.0
2013-08-01 14:55:00,46.36,46.47,46.36,46.44,99900.0,37.3955,37.4842,37.3955,37.46,99900.0
2013-08-01 15:00:00,46.45,46.47,46.43,46.45,54200.0,37.4681,37.4842,37.452,37.4681,54200.0
2013-08-01 15:05:00,46.45,46.48,46.44,46.46,110800.0,37.4681,37.4923,37.46,37.4762,110800.0
2013-08-01 15:10:00,46.46,46.48,46.46,46.46,102000.0,37.4762,37.4923,37.4762,37.4762,102000.0
2013-08-01 15:15:00,46.46,46.47,46.42,46.42,130800.0,37.4762,37.4842,37.4439,37.4439,130800.0
2013-08-01 15:20:00,46.42,46.43,46.32,46.35,116000.0,37.4439,37.452,37.3633,37.3874,116000.0
2013-08-01 15:25:00,46.35,46.39,46.3,46.37,111500.0,37.3874,37.4197,37.3471,37.4036,111500.0
2013-08-01 15:30:00,46.36,46.44,46.36,46.41,120600.0,37.3955,37.46,37.3955,37.4358,120600.0
2013-08-01 15:35:00,46.41,46.48,46.4,46.45,109200.0,37.4358,37.4923,37.4278,37.4681,109200.0
2013-08-01 15:40:00,46.45,46.48,46.41,46.41,163800.0,37.4681,37.4923,37.4358,37.4358,163800.0
2013-08-01 15:45:00,46.42,46.46,46.39,46.45,179300.0,37.4439,37.4762,37.4197,37.4681,179300.0
2013-08-01 15:50:00,46.45,46.47,46.38,46.4,223400.0,37.4681,37.4842,37.4116,37.4278,223400.0
2013-08-01 15:55:00,46.41,46.43,46.37,46.41,463000.0,37.4358,37.452,37.4036,37.4358,463000.0
2013-08-02 09:30:00,46.26,46.4,46.24,46.27,140400.0,37.3149,37.4278,37.2987,37.3229,140400.0
2013-08-02 09:35:00,46.24,46.24,46.05,46.14,93200.0,37.2987,37.2987,37.1455,37.2181,93200.0
2013-08-02 09:40:00,46.14,46.19,46.09,46.13,85800.0,37.2181,37.2584,37.1777,37.21,85800.0
2013-08-02 09:45:00,46.14,46.23,46.08,46.15,131500.0,37.2181,37.2907,37.1697,37.2261,131500.0
2013-08-02 09:50:00,46.15,46.32,46.1,46.3,124400.0,37.2261,37.3633,37.1858,37.3471,124400.0
2013-08-02 09:55:00,46.3,46.3,46.2,46.24,63400.0,37.3471,37.3471,37.2665,37.2987,63400.0
2013-08-02 10:00:00,46.25,46.31,46.19,46.23,72900.0,37.3068,37.3552,37.2584,37.2907,72900.0
2013-08-02 10:05:00,46.22,46.39,46.21,46.38,85300.0,37.2826,37.4197,37.2745,37.4116,85300.0
2013-08-02 10:10:00,46.37,46.4,46.29,46.38,92800.0,37.4036,37.4278,37.3391,37.4116,92800.0
2013-08-02 10:15:00,46.37,46.48,46.34,46.43,85300.0,37.4036,37.4923,37.3794,37.452,85300.0
2013-08-02 10:20:00,46.44,46.45,46.34,46.4,60800.0,37.46,37.4681,37.3794,37.4278,60800.0
2013-08-02 10:25:00,46.4,46.47,46.38,46.38,62600.0,37.4278,37.4842,37.4116,37.4116,62600.0
2013-08-02 10:30:00,46.38,46.44,46.34,46.4,81800.0,37.4116,37.46,37.3794,37.4278,81800.0
2013-08-02 10:35:00,46.39,46.47,46.37,46.38,61000.0,37.4197,37.4842,37.4036,37.4116,61000.0
2013-08-02 10:40:00,46.37,46.41,46.35,46.35,110200.0,37.4036,37.4358,37.3874,37.3874,110200.0
2013-08-02 10:45:00,46.36,46.39,46.29,46.29,60300.0,37.3955,37.4197,37.3391,37.3391,60300.0
2013-08-02 10:50:00,46.3,46.33,46.28,46.31,70600.0,37.3471,37.3713,37.331,37.3552,70600.0
2013-08-02 10:55:00,46.31,46.37,46.29,46.29,102400.0,37.3552,37.4036,37.3391,37.3391,102400.0
2013-08-02 11:00:00,46.29,46.31,46.22,46.23,96300.0,37.3391,37.3552,37.2826,37.2907,96300.0
2013-08-02 11:05:00,46.23,46.23,46.16,46.18,46500.0,37.2907,37.2907,37.2342,37.2503,46500.0
2013-08-02 11:10:00,46.18,46.24,46.18,46.21,25700.0,37.2503,37.2987,37.2503,37.2745,25700.0
2013-08-02 11:15:00,46.2,46.25,46.19,46.23,53100.0,37.2665,37.3068,37.2584,37.2907,53100.0
2013-08-02 11:20:00,46.23,46.23,46.13,46.15,31900.0,37.2907,37.2907,37.21,37.2261,31900.0
2013-08-02 11:25:00,46.15,46.22,46.15,46.21,29300.0,37.2261,37.2826,37.2261,37.2745,29300.0
2013-08-02 11:30:00,46.21,46.3,46.2,46.26,100800.0,37.2745,37.3471,37.2665,37.3149,100800.0
2013-08-02 11:35:00,46.26,46.31,46.26,46.29,18100.0,37.3149,37.3552,37.3149,37.3391,18100.0
2013-08-02 11:40:00,46.29,46.3,46.25,46.27,22000.0,37.3391,37.3471,37.3068,37.3229,22000.0
2013-08-02 11:45:00,46.28,46.32,46.26,46.32,48900.0,37.331,37.3633,37.3149,37.3633,48900.0
2013-08-02 11:50:00,46.32,46.35,46.32,46.34,35100.0,37.3633,37.3874,37.3633,37.3794,35100.0
2013-08-02 11:55:00,46.34,46.36,46.32,46.34,27000.0,37.3794,37.3955,37.3633,37.3794,27000.0
2013-08-02 12:00:00,46.33,46.34,46.3,46.32,38000.0,37.3713,37.3794,37.3471,37.3633,38000.0
2013-08-02 12:05:00,46.31,46.34,46.28,46.33,77700.0,37.3552,37.3794,37.331,37.3713,77700.0
2013-08-02 12:10:00,46.32,46.35,46.3,46.33,40100.0,37.3633,37.3874,37.3471,37.3713,40100.0
2013-08-02 12:15:00,46.33,46.37,46.32,46.34,49500.0,37.3713,37.4036,37.3633,37.3794,49500.0
2013-08-02 12:20:00,46.34,46.39,46.32,46.32,212700.0,37.3794,37.4197,37.3633,37.3633,212700.0
2013-08-02 12:25:00,46.32,46.35,46.25,46.28,34500.0,37.3633,37.3874,37.3068,37.331,34500.0
2013-08-02 12:30:00,46.28,46.33,46.27,46.33,37200.0,37.331,37.3713,37.3229,37.3713,37200.0
2013-08-02 12:35:00,46.32,46.34,46.28,46.29,40600.0,37.3633,37.3794,37.331,37.3391,40600.0
2013-08-02 12:40:00,46.28,46.34,46.28,46.34,33800.0,37.331,37.3794,37.331,37.3794,33800.0
2013-08-02 12:45:00,46.34,46.37,46.33,46.36,50500.0,37.3794,37.4036,37.3713,37.3955,50500.0
2013-08-02 12:50:00,46.37,46.37,46.34,46.34,33800.0,37.4036,37.4036,37.3794,37.3794,33800.0
2013-08-02 12:55:00,46.34,46.36,46.3,46.32,67800.0,37.3794,37.3955,37.3471,37.3633,67800.0
2013-08-02 13:00:00,46.32,46.33,46.29,46.3,26500.0,37.3633,37.3713,37.3391,37.3471,26500.0
2013-08-02 13:05:00,46.29,46.3,46.25,46.28,40900.0,37.3391,37.3471,37.3068,37.331,40900.0
2013-08-02 13:10:00,46.29,46.36,46.28,46.36,71500.0,37.3391,37.3955,37.331,37.3955,71500.0
2013-08-02 13:15:00,46.35,46.38,46.33,46.34,28100.0,37.3874,37.4116,37.3713,37.3794,28100.0
2013-08-02 13:20:00,46.33,46.39,46.32,46.38,134300.0,37.3713,37.4197,37.3633,37.4116,134300.0
2013-08-02 13:25:00,46.37,46.38,46.33,46.34,33800.0,37.4036,37.4116,37.3713,37.3794,33800.0
2013-08-02 13:30:00,46.33,46.38,46.28,46.31,73100.0,37.3713,37.4116,37.331,37.3552,73100.0
2013-08-02 13:35:00,46.31,46.31,46.21,46.21,29500.0,37.3552,37.3552,37.2745,37.2745,29500.0
2013-08-02 13:40:00,46.22,46.23,46.16,46.21,43400.0,37.2826,37.2907,37.2342,37.2745,43400.0
2013-08-02 13:45:00,46.21,46.22,46.18,46.19,30300.0,37.2745,37.2826,37.2503,37.2584,30300.0
2013-08-02 13:50:00,46.19,46.24,46.17,46.17,26100.0,37.2584,37.2987,37.2423,37.2423,26100.0
2013-08-02 13:55:00,46.16,46.19,46.16,46.17,37900.0,37.2342,37.2584,37.2342,37.2423,37900.0
2013-08-02 14:00:00,46.18,46.22,46.17,46.19,48700.0,37.2503,37.2826,37.2423,37.2584,48700.0
2013-08-02 14:05:00,46.19,46.22,46.18,46.2,56900.0,37.2584,37.2826,37.2503,37.2665,56900.0
2013-08-02 14:10:00,46.19,46.24,46.18,46.23,49200.0,37.2584,37.2987,37.2503,37.2907,49200.0
2013-08-02 14:15:00,46.24,46.27,46.21,46.22,64800.0,37.2987,37.3229,37.2745,37.2826,64800.0
2013-08-02 14:20:00,46.23,46.23,46.17,46.17,40600.0,37.2907,37.2907,37.2423,37.2423,40600.0
2013-08-02 14:25:00,46.18,46.2,46.16,46.17,25500.0,37.2503,37.2665,37.2342,37.2423,25500.0
2013-08-02 14:30:00,46.17,46.17,46.08,46.08,48300.0,37.2423,37.2423,37.1697,37.1697,48300.0
2013-08-02 14:35:00,46.08,46.18,46.07,46.15,41400.0,37.1697,37.2503,37.1616,37.2261,41400.0
2013-08-02 14:40:00,46.15,46.21,46.15,46.2,27500.0,37.2261,37.2745,37.2261,37.2665,27500.0
2013-08-02 14:45:00,46.19,46.2,46.16,46.16,20800.0,37.2584,37.2665,37.2342,37.2342,20800.0
2013-08-02 14:50:00,46.16,46.16,46.11,46.12,23600.0,37.2342,37.2342,37.1939,37.2019,23600.0
2013-08-02 14:55:00,46.12,46.2,46.12,46.19,62000.0,37.2019,37.2665,37.2019,37.2584,62000.0
2013-08-02 15:00:00,46.19,46.22,46.15,46.21,120500.0,37.2584,37.2826,37.2261,37.2745,120500.0
2013-08-02 15:05:00,46.22,46.24,46.18,46.21,24800.0,37.2826,37.2987,37.2503,37.2745,24800.0
2013-08-02 15:10:00,46.21,46.25,46.19,46.22,28400.0,37.2745,37.3068,37.2584,37.2826,28400.0
2013-08-02 15:15:00,46.23,46.25,46.21,46.23,26300.0,37.2907,37.3068,37.2745,37.2907,26300.0
2013-08-02 15:20:00,46.24,46.25,46.2,46.21,38800.0,37.2987,37.3068,37.2665,37.2745,38800.0
2013-08-02 15:25:00,46.21,46.24,46.2,46.22,32900.0,37.2745,37.2987,37.2665,37.2826,32900.0
2013-08-02 15:30:00,46.23,46.24,46.2,46.22,46300.0,37.2907,37.2987,37.2665,37.2826,46300.0
2013-08-02 15:35:00,46.22,46.23,46.19,46.19,40600.0,37.2826,37.2907,37.2584,37.2584,40600.0
2013-08-02 15:40:00,46.19,46.2,46.16,46.17,39800.0,37.2584,37.2665,37.2342,37.2423,39800.0
2013-08-02 15:45:00,46.18,46.26,46.18,46.23,140000.0,37.2503,37.3149,37.2503,37.2907,140000.0
2013-08-02 15:50:00,46.23,46.25,46.2,46.24,94300.0,37.2907,37.3068,37.2665,37.2987,94300.0
2013-08-02 15:55:00,46.24,46.29,46.22,46.28,308800.0,37.2987,37.3391,37.2826,37.331,308800.0
2013-08-05 09:30:00,46.16,46.25,46.05,46.12,128600.0,37.2342,37.3068,37.1455,37.2019,128600.0
2013-08-05 09:35:00,46.12,46.12,45.95,46.0,56100.0,37.2019,37.2019,37.0648,37.1051,56100.0
2013-08-05 09:40:00,46.0,46.07,45.95,45.99,59000.0,37.1051,37.1616,37.0648,37.0971,59000.0
2013-08-05 09:45:00,45.99,46.0,45.81,45.83,104500.0,37.0971,37.1051,36.9519,36.968,104500.0
2013-08-05 09:50:00,45.83,45.86,45.76,45.84,92100.0,36.968,36.9922,36.9115,36.9761,92100.0
2013-08-05 09:55:00,45.83,45.95,45.83,45.91,60100.0,36.968,37.0648,36.968,37.0325,60100.0
2013-08-05 10:00:00,45.91,45.94,45.87,45.93,68000.0,37.0325,37.0567,37.0003,37.0487,68000.0
2013-08-05 10:05:00,45.92,45.97,45.89,45.9,74900.0,37.0406,37.0809,37.0164,37.0245,74900.0
2013-08-05 10:10:00,45.9,45.99,45.89,45.99,75900.0,37.0245,37.0971,37.0164,37.0971,75900.0
2013-08-05 10:15:00,45.99,46.0,45.9,45.93,73400.0,37.0971,37.1051,37.0245,37.0487,73400.0
2013-08-05 10:20:00,45.93,45.96,45.91,45.94,47700.0,37.0487,37.0729,37.0325,37.0567,47700.0
2013-08-05 10:25:00,45.94,46.0,45.92,46.0,50800.0,37.0567,37.1051,37.0406,37.1051,50800.0
2013-08-05 10:30:00,46.0,46.07,46.0,46.02,67500.0,37.1051,37.1616,37.1051,37.1213,67500.0
2013-08-05 10:35:00,46.02,46.02,45.96,45.96,44900.0,37.1213,37.1213,37.0729,37.0729,44900.0
2013-08-05 10:40:00,45.96,46.05,45.96,46.05,96700.0,37.0729,37.1455,37.0729,37.1455,96700.0
2013-08-05 10:45:00,46.05,46.06,46.01,46.03,34300.0,37.1455,37.1535,37.1132,37.1293,34300.0
2013-08-05 10:50:00,46.03,46.04,46.0,46.01,20700.0,37.1293,37.1374,37.1051,37.1132,20700.0
2013-08-05 10:55:00,46.01,46.02,45.96,46.01,56600.0,37.1132,37.1213,37.0729,37.1132,56600.0
2013-08-05 11:00:00,46.01,46.09,46.0,46.09,43300.0,37.1132,37.1777,37.1051,37.1777,43300.0
2013-08-05 11:05:00,46.09,46.09,46.04,46.05,38400.0,37.1777,37.1777,37.1374,37.1455,38400.0
2013-08-05 11:10:00,46.05,46.07,46.03,46.03,26200.0,37.1455,37.1616,37.1293,37.1293,26200.0
2013-08-05 11:15:00,46.03,46.07,46.0,46.04,92200.0,37.1293,37.1616,37.1051,37.1374,92200.0
2013-08-05 11:20:00,46.04,46.08,46.03,46.08,58700.0,37.1374,37.1697,37.1293,37.1697,58700.0
2013-08-05 11:25:00,46.08,46.1,46.03,46.03,52100.0,37.1697,37.1858,37.1293,37.1293,52100.0
2013-08-05 11:30:00,46.03,46.04,46.0,46.02,32600.0,37.1293,37.1374,37.1051,37.1213,32600.0
2013-08-05 11:35:00,46.03,46.04,45.98,46.0,26400.0,37.1293,37.1374,37.089,37.1051,26400.0
2013-08-05 11:40:00,46.0,46.02,45.99,46.0,29300.0,37.1051,37.1213,37.0971,37.1051,29300.0
2013-08-05 11:45:00,46.0,46.01,45.92,45.92,34300.0,37.1051,37.1132,37.0406,37.0406,34300.0
2013-08-05 11:50:00,45.92,45.93,45.87,45.87,41300.0,37.0406,37.0487,37.0003,37.0003,41300.0
2013-08-05 11:55:00,45.88,45.98,45.87,45.97,25200.0,37.0083,37.089,37.0003,37.0809,25200.0
2013-08-05 12:00:00,45.98,46.01,45.95,45.96,23700.0,37.089,37.1132,37.0648,37.0729,23700.0
2013-08-05 12:05:00,45.95,45.98,45.94,45.98,93700.0,37.0648,37.089,37.0567,37.089,93700.0
2013-08-05 12:10:00,45.98,46.03,45.97,46.03,21600.0,37.089,37.1293,37.0809,37.1293,21600.0
2013-08-05 12:15:00,46.03,46.05,46.02,46.02,10800.0,37.1293,37.1455,37.1213,37.1213,10800.0
2013-08-05 12:20:00,46.02,46.05,46.02,46.02,26900.0,37.1213,37.1455,37.1213,37.1213,26900.0
2013-08-05 12:25:00,46.02,46.04,46.01,46.04,6300.0,37.1213,37.1374,37.1132,37.1374,6300.0
2013-08-05 12:30:00,46.04,46.05,46.01,46.03,15200.0,37.1374,37.1455,37.1132,37.1293,15200.0
2013-08-05 12:35:00,46.02,46.02,46.0,46.02,22000.0,37.1213,37.1213,37.1051,37.1213,22000.0
2013-08-05 12:40:00,46.02,46.02,45.99,46.01,19800.0,37.1213,37.1213,37.0971,37.1132,19800.0
2013-08-05 12:45:00,46.01,46.02,45.97,45.97,14800.0,37.1132,37.1213,37.0809,37.0809,14800.0
2013-08-05 12:50:00,45.97,45.98,45.96,45.96,21000.0,37.0809,37.089,37.0729,37.0729,21000.0
2013-08-05 12:55:00,45.96,46.0,45.95,45.98,45600.0,37.0729,37.1051,37.0648,37.089,45600.0
2013-08-05 13:00:00,45.99,46.0,45.94,45.94,33200.0,37.0971,37.1051,37.0567,37.0567,33200.0
2013-08-05 13:05:00,45.94,45.94,45.87,45.89,47200.0,37.0567,37.0567,37.0003,37.0164,47200.0
2013-08-05 13:10:00,45.88,45.89,45.85,45.88,12600.0,37.0083,37.0164,36.9841,37.0083,12600.0
2013-08-05 13:15:00,45.87,45.89,45.85,45.86,16600.0,37.0003,37.0164,36.9841,36.9922,16600.0
2013-08-05 13:20:00,45.86,45.91,45.84,45.91,47300.0,36.9922,37.0325,36.9761,37.0325,47300.0
2013-08-05 13:25:00,45.9,45.91,45.87,45.89,38900.0,37.0245,37.0325,37.0003,37.0164,38900.0
2013-08-05 13:30:00,45.88,45.93,45.88,45.92,21500.0,37.0083,37.0487,37.0083,37.0406,21500.0
2013-08-05 13:35:00,45.92,45.97,45.91,45.95,34500.0,37.0406,37.0809,37.0325,37.0648,34500.0
2013-08-05 13:40:00,45.96,45.97,45.93,45.96,53500.0,37.0729,37.0809,37.0487,37.0729,53500.0
2013-08-05 13:45:00,45.95,45.98,45.94,45.97,16500.0,37.0648,37.089,37.0567,37.0809,16500.0
2013-08-05 13:50:00,45.97,46.0,45.97,45.99,10700.0,37.0809,37.1051,37.0809,37.0971,10700.0
2013-08-05 13:55:00,45.99,46.02,45.99,46.01,26900.0,37.0971,37.1213,37.0971,37.1132,26900.0
2013-08-05 14:00:00,45.99,46.0,45.94,45.96,23100.0,37.0971,37.1051,37.0567,37.0729,23100.0
2013-08-05 14:05:00,45.97,46.0,45.96,45.98,25800.0,37.0809,37.1051,37.0729,37.089,25800.0
2013-08-05 14:10:00,45.97,46.04,45.96,46.02,46000.0,37.0809,37.1374,37.0729,37.1213,46000.0
2013-08-05 14:15:00,46.01,46.04,45.95,45.95,70600.0,37.1132,37.1374,37.0648,37.0648,70600.0
2013-08-05 14:20:00,45.96,45.98,45.92,45.94,28700.0,37.0729,37.089,37.0406,37.0567,28700.0
2013-08-05 14:25:00,45.94,46.0,45.91,45.95,72000.0,37.0567,37.1051,37.0325,37.0648,72000.0
2013-08-05 14:30:00,45.96,45.98,45.94,45.95,24100.0,37.0729,37.089,37.0567,37.0648,24100.0
2013-08-05 14:35:00,45.95,45.95,45.91,45.91,19400.0,37.0648,37.0648,37.0325,37.0325,19400.0
2013-08-05 14:40:00,45.91,45.92,45.86,45.91,31400.0,37.0325,37.0406,36.9922,37.0325,31400.0
2013-08-05 14:45:00,45.91,45.93,45.88,45.91,30000.0,37.0325,37.0487,37.0083,37.0325,30000.0
2013-08-05 14:50:00,45.92,45.93,45.89,45.89,30000.0,37.0406,37.0487,37.0164,37.0164,30000.0
2013-08-05 14:55:00,45.89,45.92,45.89,45.91,19700.0,37.0164,37.0406,37.0164,37.0325,19700.0
2013-08-05 15:00:00,45.9,45.92,45.86,45.88,73400.0,37.0245,37.0406,36.9922,37.0083,73400.0
2013-08-05 15:05:00,45.88,45.92,45.88,45.91,21500.0,37.0083,37.0406,37.0083,37.0325,21500.0
2013-08-05 15:10:00,45.91,45.96,45.9,45.95,67400.0,37.0325,37.0729,37.0245,37.0648,67400.0
2013-08-05 15:15:00,45.95,46.01,45.95,46.0,57300.0,37.0648,37.1132,37.0648,37.1051,57300.0
2013-08-05 15:20:00,46.0,46.01,45.97,45.97,42400.0,37.1051,37.1132,37.0809,37.0809,42400.0
2013-08-05 15:25:00,45.97,46.04,45.97,46.03,39000.0,37.0809,37.1374,37.0809,37.1293,39000.0
2013-08-05 15:30:00,46.03,46.06,46.01,46.05,40300.0,37.1293,37.1535,37.1132,37.1455,40300.0
2013-08-05 15:35:00,46.05,46.08,46.04,46.05,45100.0,37.1455,37.1697,37.1374,37.1455,45100.0
2013-08-05 15:40:00,46.05,46.11,46.04,46.1,76800.0,37.1455,37.1939,37.1374,37.1858,76800.0
2013-08-05 15:45:00,46.11,46.12,46.04,46.07,93800.0,37.1939,37.2019,37.1374,37.1616,93800.0
2013-08-05 15:50:00,46.08,46.1,46.01,46.01,107500.0,37.1697,37.1858,37.1132,37.1132,107500.0
2013-08-05 15:55:00,46.02,46.12,46.01,46.06,478700.0,37.1213,37.2019,37.1132,37.1535,478700.0
2013-08-06 09:30:00,45.89,46.05,45.81,46.04,102600.0,37.0164,37.1455,36.9519,37.1374,102600.0
2013-08-06 09:35:00,46.01,46.09,45.95,45.97,37000.0,37.1132,37.1777,37.0648,37.0809,37000.0
2013-08-06 09:40:00,45.96,46.01,45.91,45.99,83100.0,37.0729,37.1132,37.0325,37.0971,83100.0
2013-08-06 09:45:00,46.0,46.0,45.87,45.9,101100.0,37.1051,37.1051,37.0003,37.0245,101100.0
2013-08-06 09:50:00,45.89,45.95,45.85,45.93,134100.0,37.0164,37.0648,36.9841,37.0487,134100.0
2013-08-06 09:55:00,45.93,46.06,45.93,46.05,61500.0,37.0487,37.1535,37.0487,37.1455,61500.0
2013-08-06 10:00:00,46.05,46.05,45.97,45.97,73100.0,37.1455,37.1455,37.0809,37.0809,73100.0
2013-08-06 10:05:00,45.97,45.99,45.9,45.91,95400.0,37.0809,37.0971,37.0245,37.0325,95400.0
2013-08-06 10:10:00,45.9,45.92,45.83,45.86,84300.0,37.0245,37.0406,36.968,36.9922,84300.0
2013-08-06 10:15:00,45.87,45.9,45.83,45.9,66500.0,37.0003,37.0245,36.968,37.0245,66500.0
2013-08-06 10:20:00,45.9,45.93,45.84,45.87,25800.0,37.0245,37.0487,36.9761,37.0003,25800.0
2013-08-06 10:25:00,45.86,45.89,45.83,45.83,34900.0,36.9922,37.0164,36.968,36.968,34900.0
2013-08-06 10:30:00,45.82,45.83,45.72,45.73,85800.0,36.9599,36.968,36.8793,36.8873,85800.0
2013-08-06 10:35:00,45.72,45.79,45.71,45.79,70800.0,36.8793,36.9357,36.8712,36.9357,70800.0
2013-08-06 10:40:00,45.79,45.89,45.77,45.86,62300.0,36.9357,37.0164,36.9196,36.9922,62300.0
2013-08-06 10:45:00,45.86,45.87,45.8,45.82,58200.0,36.9922,37.0003,36.9438,36.9599,58200.0
2013-08-06 10:50:00,45.81,45.85,45.74,45.78,152800.0,36.9519,36.9841,36.8954,36.9277,152800.0
2013-08-06 10:55:00,45.79,45.79,45.7,45.73,259300.0,36.9357,36.9357,36.8631,36.8873,259300.0
2013-08-06 11:00:00,45.71,45.76,45.69,45.72,162700.0,36.8712,36.9115,36.8551,36.8793,162700.0
2013-08-06 11:05:00,45.71,45.72,45.69,45.7,78800.0,36.8712,36.8793,36.8551,36.8631,78800.0
2013-08-06 11:10:00,45.69,45.73,45.69,45.69,65200.0,36.8551,36.8873,36.8551,36.8551,65200.0
2013-08-06 11:15:00,45.7,45.7,45.6,45.62,102800.0,36.8631,36.8631,36.7825,36.7986,102800.0
2013-08-06 11:20:00,45.62,45.65,45.58,45.61,78600.0,36.7986,36.8228,36.7663,36.7905,78600.0
2013-08-06 11:25:00,45.61,45.71,45.61,45.7,59900.0,36.7905,36.8712,36.7905,36.8631,59900.0
2013-08-06 11:30:00,45.7,45.72,45.68,45.69,43900.0,36.8631,36.8793,36.847,36.8551,43900.0
2013-08-06 11:35:00,45.69,45.69,45.59,45.62,63900.0,36.8551,36.8551,36.7744,36.7986,63900.0
2013-08-06 11:40:00,45.62,45.62,45.54,45.57,71700.0,36.7986,36.7986,36.7341,36.7583,71700.0
2013-08-06 11:45:00,45.57,45.62,45.56,45.62,68200.0,36.7583,36.7986,36.7502,36.7986,68200.0
2013-08-06 11:50:00,45.63,45.66,45.6,45.61,34200.0,36.8067,36.8309,36.7825,36.7905,34200.0
2013-08-06 11:55:00,45.61,45.66,45.6,45.62,73500.0,36.7905,36.8309,36.7825,36.7986,73500.0
2013-08-06 12:00:00,45.63,45.67,45.63,45.63,135800.0,36.8067,36.8389,36.8067,36.8067,135800.0
2013-08-06 12:05:00,45.63,45.66,45.57,45.65,74100.0,36.8067,36.8309,36.7583,36.8228,74100.0
2013-08-06 12:10:00,45.65,45.72,45.65,45.72,62000.0,36.8228,36.8793,36.8228,36.8793,62000.0
2013-08-06 12:15:00,45.71,45.74,45.67,45.7,99500.0,36.8712,36.8954,36.8389,36.8631,99500.0
2013-08-06 12:20:00,45.7,45.74,45.69,45.71,34200.0,36.8631,36.8954,36.8551,36.8712,34200.0
2013-08-06 12:25:00,45.71,45.74,45.69,45.7,30300.0,36.8712,36.8954,36.8551,36.8631,30300.0
2013-08-06 12:30:00,45.7,45.71,45.68,45.7,32000.0,36.8631,36.8712,36.847,36.8631,32000.0
2013-08-06 12:35:00,45.71,45.72,45.7,45.7,21100.0,36.8712,36.8793,36.8631,36.8631,21100.0
2013-08-06 12:40:00,45.7,45.76,45.7,45.74,60700.0,36.8631,36.9115,36.8631,36.8954,60700.0
2013-08-06 12:45:00,45.73,45.73,45.69,45.72,34100.0,36.8873,36.8873,36.8551,36.8793,34100.0
2013-08-06 12:50:00,45.72,45.72,45.66,45.68,19900.0,36.8793,36.8793,36.8309,36.847,19900.0
2013-08-06 12:55:00,45.67,45.67,45.63,45.66,24500.0,36.8389,36.8389,36.8067,36.8309,24500.0
2013-08-06 13:00:00,45.66,45.71,45.63,45.7,31900.0,36.8309,36.8712,36.8067,36.8631,31900.0
2013-08-06 13:05:00,45.7,45.74,45.7,45.73,25000.0,36.8631,36.8954,36.8631,36.8873,25000.0
2013-08-06 13:10:00,45.72,45.72,45.63,45.63,19500.0,36.8793,36.8793,36.8067,36.8067,19500.0
2013-08-06 13:15:00,45.63,45.67,45.63,45.66,25500.0,36.8067,36.8389,36.8067,36.8309,25500.0
2013-08-06 13:20:00,45.66,45.68,45.66,45.67,16100.0,36.8309,36.847,36.8309,36.8389,16100.0
2013-08-06 13:25:00,45.66,45.68,45.65,45.67,22500.0,36.8309,36.847,36.8228,36.8389,22500.0
2013-08-06 13:30:00,45.67,45.67,45.65,45.65,23900.0,36.8389,36.8389,36.8228,36.8228,23900.0
2013-08-06 13:35:00,45.65,45.72,45.64,45.71,137500.0,36.8228,36.8793,36.8147,36.8712,137500.0
2013-08-06 13:40:00,45.72,45.74,45.71,45.74,42600.0,36.8793,36.8954,36.8712,36.8954,42600.0
2013-08-06 13:45:00,45.74,45.75,45.71,45.72,21600.0,36.8954,36.9035,36.8712,36.8793,21600.0
2013-08-06 13:50:00,45.73,45.73,45.69,45.7,32500.0,36.8873,36.8873,36.8551,36.8631,32500.0
2013-08-06 13:55:00,45.7,45.73,45.7,45.73,24700.0,36.8631,36.8873,36.8631,36.8873,24700.0
2013-08-06 14:00:00,45.73,45.76,45.71,45.75,80800.0,36.8873,36.9115,36.8712,36.9035,80800.0
2013-08-06 14:05:00,45.75,45.75,45.73,45.73,25900.0,36.9035,36.9035,36.8873,36.8873,25900.0
2013-08-06 14:10:00,45.73,45.76,45.72,45.74,57200.0,36.8873,36.9115,36.8793,36.8954,57200.0
2013-08-06 14:15:00,45.74,45.74,45.7,45.72,53900.0,36.8954,36.8954,36.8631,36.8793,53900.0
2013-08-06 14:20:00,45.72,45.75,45.7,45.74,44900.0,36.8793,36.9035,36.8631,36.8954,44900.0
2013-08-06 14:25:00,45.75,45.79,45.73,45.73,35300.0,36.9035,36.9357,36.8873,36.8873,35300.0
2013-08-06 14:30:00,45.73,45.76,45.7,45.71,32300.0,36.8873,36.9115,36.8631,36.8712,32300.0
2013-08-06 14:35:00,45.7,45.73,45.67,45.68,58400.0,36.8631,36.8873,36.8389,36.847,58400.0
2013-08-06 14:40:00,45.69,45.69,45.65,45.67,49200.0,36.8551,36.8551,36.8228,36.8389,49200.0
2013-08-06 14:45:00,45.67,45.7,45.64,45.65,73800.0,36.8389,36.8631,36.8147,36.8228,73800.0
2013-08-06 14:50:00,45.64,45.7,45.64,45.7,84900.0,36.8147,36.8631,36.8147,36.8631,84900.0
2013-08-06 14:55:00,45.7,45.7,45.66,45.68,33300.0,36.8631,36.8631,36.8309,36.847,33300.0
2013-08-06 15:00:00,45.68,45.72,45.68,45.7,44900.0,36.847,36.8793,36.847,36.8631,44900.0
2013-08-06 15:05:00,45.7,45.73,45.67,45.67,39200.0,36.8631,36.8873,36.8389,36.8389,39200.0
2013-08-06 15:10:00,45.68,45.74,45.68,45.74,69000.0,36.847,36.8954,36.847,36.8954,69000.0
2013-08-06 15:15:00,45.74,45.78,45.71,45.78,114100.0,36.8954,36.9277,36.8712,36.9277,114100.0
2013-08-06 15:20:00,45.77,45.82,45.77,45.78,55900.0,36.9196,36.9599,36.9196,36.9277,55900.0
2013-08-06 15:25:00,45.78,45.8,45.75,45.75,38600.0,36.9277,36.9438,36.9035,36.9035,38600.0
2013-08-06 15:30:00,45.75,45.76,45.7,45.71,57600.0,36.9035,36.9115,36.8631,36.8712,57600.0
2013-08-06 15:35:00,45.71,45.75,45.69,45.75,70800.0,36.8712,36.9035,36.8551,36.9035,70800.0
2013-08-06 15:40:00,45.75,45.79,45.74,45.78,50300.0,36.9035,36.9357,36.8954,36.9277,50300.0
2013-08-06 15:45:00,45.78,45.8,45.75,45.75,117900.0,36.9277,36.9438,36.9035,36.9035,117900.0
2013-08-06 15:50:00,45.75,45.79,45.73,45.79,147600.0,36.9035,36.9357,36.8873,36.9357,147600.0
2013-08-06 15:55:00,45.79,45.88,45.77,45.85,515800.0,36.9357,37.0083,36.9196,36.9841,515800.0
2013-08-07 09:30:00,45.57,45.63,45.37,45.48,197300.0,36.7583,36.8067,36.5969,36.6857,197300.0
2013-08-07 09:35:00,45.46,45.57,45.44,45.52,60200.0,36.6695,36.7583,36.6534,36.7179,60200.0
2013-08-07 09:40:00,45.52,45.67,45.49,45.67,93700.0,36.7179,36.8389,36.6937,36.8389,93700.0
2013-08-07 09:45:00,45.67,45.73,45.6,45.7,169500.0,36.8389,36.8873,36.7825,36.8631,169500.0
2013-08-07 09:50:00,45.7,45.7,45.59,45.67,82300.0,36.8631,36.8631,36.7744,36.8389,82300.0
2013-08-07 09:55:00,45.67,45.72,45.46,45.48,128800.0,36.8389,36.8793,36.6695,36.6857,128800.0
2013-08-07 10:00:00,45.49,45.51,45.44,45.49,102600.0,36.6937,36.7099,36.6534,36.6937,102600.0
2013-08-07 10:05:00,45.48,45.54,45.44,45.45,110400.0,36.6857,36.7341,36.6534,36.6615,110400.0
2013-08-07 10:10:00,45.45,45.51,45.41,45.43,91900.0,36.6615,36.7099,36.6292,36.6453,91900.0
2013-08-07 10:15:00,45.43,45.45,45.34,45.36,126700.0,36.6453,36.6615,36.5728,36.5889,126700.0
2013-08-07 10:20:00,45.36,45.47,45.36,45.46,82500.0,36.5889,36.6776,36.5889,36.6695,82500.0
2013-08-07 10:25:00,45.45,45.47,45.44,45.44,42400.0,36.6615,36.6776,36.6534,36.6534,42400.0
2013-08-07 10:30:00,45.44,45.46,45.38,45.39,58500.0,36.6534,36.6695,36.605,36.6131,58500.0
2013-08-07 10:35:00,45.38,45.47,45.36,45.46,104300.0,36.605,36.6776,36.5889,36.6695,104300.0
2013-08-07 10:40:00,45.44,45.51,45.43,45.49,49600.0,36.6534,36.7099,36.6453,36.6937,49600.0
2013-08-07 10:45:00,45.49,45.51,45.44,45.46,42200.0,36.6937,36.7099,36.6534,36.6695,42200.0
2013-08-07 10:50:00,45.46,45.52,45.44,45.49,37300.0,36.6695,36.7179,36.6534,36.6937,37300.0
2013-08-07 10:55:00,45.5,45.54,45.46,45.47,32500.0,36.7018,36.7341,36.6695,36.6776,32500.0
2013-08-07 11:00:00,45.47,45.48,45.42,45.46,112300.0,36.6776,36.6857,36.6373,36.6695,112300.0
2013-08-07 11:05:00,45.45,45.46,45.41,45.41,54500.0,36.6615,36.6695,36.6292,36.6292,54500.0
2013-08-07 11:10:00,45.42,45.51,45.42,45.51,73400.0,36.6373,36.7099,36.6373,36.7099,73400.0
2013-08-07 11:15:00,45.51,45.53,45.49,45.52,36800.0,36.7099,36.726,36.6937,36.7179,36800.0
2013-08-07 11:20:00,45.53,45.54,45.5,45.52,46600.0,36.726,36.7341,36.7018,36.7179,46600.0
2013-08-07 11:25:00,45.52,45.53,45.5,45.51,38000.0,36.7179,36.726,36.7018,36.7099,38000.0
2013-08-07 11:30:00,45.51,45.53,45.46,45.46,52200.0,36.7099,36.726,36.6695,36.6695,52200.0
2013-08-07 11:35:00,45.47,45.48,45.43,45.43,35800.0,36.6776,36.6857,36.6453,36.6453,35800.0
2013-08-07 11:40:00,45.44,45.53,45.42,45.5,67300.0,36.6534,36.726,36.6373,36.7018,67300.0
2013-08-07 11:45:00,45.5,45.5,45.44,45.46,31000.0,36.7018,36.7018,36.6534,36.6695,31000.0
2013-08-07 11:50:00,45.46,45.53,45.45,45.51,37600.0,36.6695,36.726,36.6615,36.7099,37600.0
2013-08-07 11:55:00,45.51,45.52,45.47,45.52,28600.0,36.7099,36.7179,36.6776,36.7179,28600.0
2013-08-07 12:00:00,45.52,45.56,45.5,45.55,60400.0,36.7179,36.7502,36.7018,36.7421,60400.0
2013-08-07 12:05:00,45.56,45.58,45.54,45.58,63000.0,36.7502,36.7663,36.7341,36.7663,63000.0
2013-08-07 12:10:00,45.58,45.65,45.56,45.65,38600.0,36.7663,36.8228,36.7502,36.8228,38600.0
2013-08-07 12:15:00,45.65,45.67,45.6,45.67,29400.0,36.8228,36.8389,36.7825,36.8389,29400.0
2013-08-07 12:20:00,45.68,45.71,45.65,45.68,54500.0,36.847,36.8712,36.8228,36.847,54500.0
2013-08-07 12:25:00,45.68,45.7,45.62,45.66,26500.0,36.847,36.8631,36.7986,36.8309,26500.0
2013-08-07 12:30:00,45.66,45.67,45.64,45.66,33800.0,36.8309,36.8389,36.8147,36.8309,33800.0
2013-08-07 12:35:00,45.65,45.73,45.65,45.71,38800.0,36.8228,36.8873,36.8228,36.8712,38800.0
2013-08-07 12:40:00,45.7,45.72,45.69,45.71,52300.0,36.8631,36.8793,36.8551,36.8712,52300.0
2013-08-07 12:45:00,45.71,45.75,45.71,45.74,42100.0,36.8712,36.9035,36.8712,36.8954,42100.0
2013-08-07 12:50:00,45.74,45.77,45.71,45.71,34100.0,36.8954,36.9196,36.8712,36.8712,34100.0
2013-08-07 12:55:00,45.72,45.8,45.72,45.78,66800.0,36.8793,36.9438,36.8793,36.9277,66800.0
2013-08-07 13:00:00,45.78,45.8,45.73,45.77,56400.0,36.9277,36.9438,36.8873,36.9196,56400.0
2013-08-07 13:05:00,45.76,45.77,45.72,45.77,27300.0,36.9115,36.9196,36.8793,36.9196,27300.0
2013-08-07 13:10:00,45.77,45.77,45.71,45.71,22200.0,36.9196,36.9196,36.8712,36.8712,22200.0
2013-08-07 13:15:00,45.71,45.73,45.7,45.71,33300.0,36.8712,36.8873,36.8631,36.8712,33300.0
2013-08-07 13:20:00,45.71,45.72,45.69,45.71,35400.0,36.8712,36.8793,36.8551,36.8712,35400.0
2013-08-07 13:25:00,45.7,45.8,45.7,45.76,55000.0,36.8631,36.9438,36.8631,36.9115,55000.0
2013-08-07 13:30:00,45.77,45.78,45.74,45.74,30300.0,36.9196,36.9277,36.8954,36.8954,30300.0
2013-08-07 13:35:00,45.73,45.73,45.69,45.69,36000.0,36.8873,36.8873,36.8551,36.8551,36000.0
2013-08-07 13:40:00,45.69,45.69,45.61,45.63,28100.0,36.8551,36.8551,36.7905,36.8067,28100.0
2013-08-07 13:45:00,45.63,45.65,45.58,45.59,36500.0,36.8067,36.8228,36.7663,36.7744,36500.0
2013-08-07 13:50:00,45.58,45.6,45.55,45.56,71500.0,36.7663,36.7825,36.7421,36.7502,71500.0
2013-08-07 13:55:00,45.56,45.68,45.54,45.68,24300.0,36.7502,36.847,36.7341,36.847,24300.0
2013-08-07 14:00:00,45.69,45.74,45.67,45.7,39100.0,36.8551,36.8954,36.8389,36.8631,39100.0
2013-08-07 14:05:00,45.69,45.69,45.6,45.61,76900.0,36.8551,36.8551,36.7825,36.7905,76900.0
2013-08-07 14:10:00,45.61,45.65,45.58,45.64,81100.0,36.7905,36.8228,36.7663,36.8147,81100.0
2013-08-07 14:15:00,45.64,45.68,45.57,45.58,36500.0,36.8147,36.847,36.7583,36.7663,36500.0
2013-08-07 14:20:00,45.58,45.59,45.51,45.51,34700.0,36.7663,36.7744,36.7099,36.7099,34700.0
2013-08-07 14:25:00,45.51,45.57,45.51,45.57,20600.0,36.7099,36.7583,36.7099,36.7583,20600.0
2013-08-07 14:30:00,45.58,45.59,45.5,45.5,84800.0,36.7663,36.7744,36.7018,36.7018,84800.0
2013-08-07 14:35:00,45.5,45.54,45.49,45.52,72300.0,36.7018,36.7341,36.6937,36.7179,72300.0
2013-08-07 14:40:00,45.53,45.53,45.46,45.47,59700.0,36.726,36.726,36.6695,36.6776,59700.0
2013-08-07 14:45:00,45.47,45.51,45.47,45.48,34600.0,36.6776,36.7099,36.6776,36.6857,34600.0
2013-08-07 14:50:00,45.48,45.49,45.43,45.43,53900.0,36.6857,36.6937,36.6453,36.6453,53900.0
2013-08-07 14:55:00,45.44,45.5,45.4,45.43,73600.0,36.6534,36.7018,36.6211,36.6453,73600.0
2013-08-07 15:00:00,45.43,45.48,45.4,45.48,94000.0,36.6453,36.6857,36.6211,36.6857,94000.0
2013-08-07 15:05:00,45.48,45.51,45.46,45.49,57400.0,36.6857,36.7099,36.6695,36.6937,57400.0
2013-08-07 15:10:00,45.48,45.56,45.47,45.54,65000.0,36.6857,36.7502,36.6776,36.7341,65000.0
2013-08-07 15:15:00,45.55,45.57,45.5,45.57,132600.0,36.7421,36.7583,36.7018,36.7583,132600.0
2013-08-07 15:20:00,45.57,45.59,45.55,45.58,111600.0,36.7583,36.7744,36.7421,36.7663,111600.0
2013-08-07 15:25:00,45.58,45.62,45.55,45.61,83200.0,36.7663,36.7986,36.7421,36.7905,83200.0
2013-08-07 15:30:00,45.61,45.62,45.53,45.53,70000.0,36.7905,36.7986,36.726,36.726,70000.0
2013-08-07 15:35:00,45.53,45.57,45.53,45.54,111200.0,36.726,36.7583,36.726,36.7341,111200.0
2013-08-07 15:40:00,45.54,45.55,45.48,45.53,87300.0,36.7341,36.7421,36.6857,36.726,87300.0
2013-08-07 15:45:00,45.53,45.58,45.53,45.55,77400.0,36.726,36.7663,36.726,36.7421,77400.0
2013-08-07 15:50:00,45.56,45.57,45.49,45.51,153700.0,36.7502,36.7583,36.6937,36.7099,153700.0
2013-08-07 15:55:00,45.52,45.55,45.49,45.52,201700.0,36.7179,36.7421,36.6937,36.7179,201700.0
2013-08-08 09:30:00,45.83,45.98,45.82,45.89,122200.0,36.968,37.089,36.9599,37.0164,122200.0
2013-08-08 09:35:00,45.91,46.1,45.91,46.02,109300.0,37.0325,37.1858,37.0325,37.1213,109300.0
2013-08-08 09:40:00,46.03,46.08,46.0,46.05,90900.0,37.1293,37.1697,37.1051,37.1455,90900.0
2013-08-08 09:45:00,46.04,46.04,45.85,45.89,103000.0,37.1374,37.1374,36.9841,37.0164,103000.0
2013-08-08 09:50:00,45.91,46.11,45.86,46.11,135700.0,37.0325,37.1939,36.9922,37.1939,135700.0
2013-08-08 09:55:00,46.11,46.15,46.07,46.09,155200.0,37.1939,37.2261,37.1616,37.1777,155200.0
2013-08-08 10:00:00,46.09,46.12,46.08,46.12,168000.0,37.1777,37.2019,37.1697,37.2019,168000.0
2013-08-08 10:05:00,46.12,46.13,46.01,46.09,105900.0,37.2019,37.21,37.1132,37.1777,105900.0
2013-08-08 10:10:00,46.09,46.11,46.04,46.08,120700.0,37.1777,37.1939,37.1374,37.1697,120700.0
2013-08-08 10:15:00,46.07,46.14,46.06,46.13,76600.0,37.1616,37.2181,37.1535,37.21,76600.0
2013-08-08 10:20:00,46.12,46.22,46.12,46.16,128300.0,37.2019,37.2826,37.2019,37.2342,128300.0
2013-08-08 10:25:00,46.16,46.19,46.09,46.11,132700.0,37.2342,37.2584,37.1777,37.1939,132700.0
2013-08-08 10:30:00,46.11,46.12,46.04,46.12,248900.0,37.1939,37.2019,37.1374,37.2019,248900.0
2013-08-08 10:35:00,46.12,46.15,46.02,46.07,231900.0,37.2019,37.2261,37.1213,37.1616,231900.0
2013-08-08 10:40:00,46.08,46.08,46.01,46.02,191300.0,37.1697,37.1697,37.1132,37.1213,191300.0
2013-08-08 10:45:00,46.02,46.09,45.98,46.08,262900.0,37.1213,37.1777,37.089,37.1697,262900.0
2013-08-08 10:50:00,46.08,46.13,46.05,46.1,156100.0,37.1697,37.21,37.1455,37.1858,156100.0
2013-08-08 10:55:00,46.1,46.15,46.06,46.13,128700.0,37.1858,37.2261,37.1535,37.21,128700.0
2013-08-08 11:00:00,46.12,46.12,46.04,46.06,91700.0,37.2019,37.2019,37.1374,37.1535,91700.0
2013-08-08 11:05:00,46.06,46.15,46.06,46.1,217400.0,37.1535,37.2261,37.1535,37.1858,217400.0
2013-08-08 11:10:00,46.1,46.1,46.05,46.07,132600.0,37.1858,37.1858,37.1455,37.1616,132600.0
2013-08-08 11:15:00,46.08,46.09,46.03,46.07,44600.0,37.1697,37.1777,37.1293,37.1616,44600.0
2013-08-08 11:20:00,46.06,46.11,46.05,46.05,76800.0,37.1535,37.1939,37.1455,37.1455,76800.0
2013-08-08 11:25:00,46.05,46.07,46.03,46.06,55700.0,37.1455,37.1616,37.1293,37.1535,55700.0
2013-08-08 11:30:00,46.07,46.11,46.05,46.11,64500.0,37.1616,37.1939,37.1455,37.1939,64500.0
2013-08-08 11:35:00,46.11,46.14,46.11,46.11,49200.0,37.1939,37.2181,37.1939,37.1939,49200.0
2013-08-08 11:40:00,46.11,46.16,46.09,46.16,53600.0,37.1939,37.2342,37.1777,37.2342,53600.0
2013-08-08 11:45:00,46.16,46.28,46.14,46.27,93700.0,37.2342,37.331,37.2181,37.3229,93700.0
2013-08-08 11:50:00,46.27,46.3,46.25,46.26,78900.0,37.3229,37.3471,37.3068,37.3149,78900.0
2013-08-08 11:55:00,46.25,46.3,46.23,46.28,45400.0,37.3068,37.3471,37.2907,37.331,45400.0
2013-08-08 12:00:00,46.28,46.35,46.28,46.33,68700.0,37.331,37.3874,37.331,37.3713,68700.0
2013-08-08 12:05:00,46.33,46.36,46.28,46.28,45000.0,37.3713,37.3955,37.331,37.331,45000.0
2013-08-08 12:10:00,46.28,46.38,46.28,46.37,41000.0,37.331,37.4116,37.331,37.4036,41000.0
2013-08-08 12:15:00,46.37,46.42,46.36,46.36,75100.0,37.4036,37.4439,37.3955,37.3955,75100.0
2013-08-08 12:20:00,46.37,46.41,46.37,46.39,77700.0,37.4036,37.4358,37.4036,37.4197,77700.0
2013-08-08 12:25:00,46.39,46.43,46.38,46.41,54500.0,37.4197,37.452,37.4116,37.4358,54500.0
2013-08-08 12:30:00,46.4,46.45,46.4,46.45,32500.0,37.4278,37.4681,37.4278,37.4681,32500.0
2013-08-08 12:35:00,46.45,46.45,46.43,46.43,47300.0,37.4681,37.4681,37.452,37.452,47300.0
2013-08-08 12:40:00,46.43,46.46,46.43,46.45,54600.0,37.452,37.4762,37.452,37.4681,54600.0
2013-08-08 12:45:00,46.45,46.46,46.43,46.45,44900.0,37.4681,37.4762,37.452,37.4681,44900.0
2013-08-08 12:50:00,46.45,46.45,46.43,46.44,23100.0,37.4681,37.4681,37.452,37.46,23100.0
2013-08-08 12:55:00,46.43,46.45,46.43,46.44,24900.0,37.452,37.4681,37.452,37.46,24900.0
2013-08-08 13:00:00,46.44,46.45,46.42,46.43,62300.0,37.46,37.4681,37.4439,37.452,62300.0
2013-08-08 13:05:00,46.44,46.47,46.38,46.38,68800.0,37.46,37.4842,37.4116,37.4116,68800.0
2013-08-08 13:10:00,46.38,46.39,46.34,46.35,32300.0,37.4116,37.4197,37.3794,37.3874,32300.0
2013-08-08 13:15:00,46.35,46.36,46.3,46.3,27600.0,37.3874,37.3955,37.3471,37.3471,27600.0
2013-08-08 13:20:00,46.31,46.35,46.3,46.3,48300.0,37.3552,37.3874,37.3471,37.3471,48300.0
2013-08-08 13:25:00,46.31,46.35,46.3,46.33,55400.0,37.3552,37.3874,37.3471,37.3713,55400.0
2013-08-08 13:30:00,46.33,46.36,46.31,46.31,73600.0,37.3713,37.3955,37.3552,37.3552,73600.0
2013-08-08 13:35:00,46.31,46.36,46.31,46.33,48700.0,37.3552,37.3955,37.3552,37.3713,48700.0
2013-08-08 13:40:00,46.33,46.34,46.3,46.31,33400.0,37.3713,37.3794,37.3471,37.3552,33400.0
2013-08-08 13:45:00,46.31,46.36,46.3,46.36,46400.0,37.3552,37.3955,37.3471,37.3955,46400.0
2013-08-08 13:50:00,46.36,46.42,46.36,46.42,60000.0,37.3955,37.4439,37.3955,37.4439,60000.0
2013-08-08 13:55:00,46.42,46.44,46.41,46.43,48100.0,37.4439,37.46,37.4358,37.452,48100.0
2013-08-08 14:00:00,46.44,46.47,46.4,46.4,70100.0,37.46,37.4842,37.4278,37.4278,70100.0
2013-08-08 14:05:00,46.4,46.45,46.38,46.38,40700.0,37.4278,37.4681,37.4116,37.4116,40700.0
2013-08-08 14:10:00,46.38,46.42,46.37,46.4,67300.0,37.4116,37.4439,37.4036,37.4278,67300.0
2013-08-08 14:15:00,46.41,46.44,46.39,46.41,30400.0,37.4358,37.46,37.4197,37.4358,30400.0
2013-08-08 14:20:00,46.41,46.48,46.41,46.47,75300.0,37.4358,37.4923,37.4358,37.4842,75300.0
2013-08-08 14:25:00,46.48,46.5,46.46,46.48,43900.0,37.4923,37.5084,37.4762,37.4923,43900.0
2013-08-08 14:30:00,46.47,46.49,46.39,46.4,47200.0,37.4842,37.5004,37.4197,37.4278,47200.0
2013-08-08 14:35:00,46.4,46.45,46.4,46.43,76100.0,37.4278,37.4681,37.4278,37.452,76100.0
2013-08-08 14:40:00,46.43,46.44,46.41,46.44,28500.0,37.452,37.46,37.4358,37.46,28500.0
2013-08-08 14:45:00,46.43,46.44,46.42,46.43,14600.0,37.452,37.46,37.4439,37.452,14600.0
2013-08-08 14:50:00,46.42,46.43,46.38,46.41,42100.0,37.4439,37.452,37.4116,37.4358,42100.0
2013-08-08 14:55:00,46.41,46.45,46.4,46.44,39500.0,37.4358,37.4681,37.4278,37.46,39500.0
2013-08-08 15:00:00,46.43,46.44,46.38,46.41,57700.0,37.452,37.46,37.4116,37.4358,57700.0
2013-08-08 15:05:00,46.4,46.41,46.37,46.4,35800.0,37.4278,37.4358,37.4036,37.4278,35800.0
2013-08-08 15:10:00,46.4,46.4,46.32,46.33,59700.0,37.4278,37.4278,37.3633,37.3713,59700.0
2013-08-08 15:15:00,46.34,46.36,46.32,46.32,47100.0,37.3794,37.3955,37.3633,37.3633,47100.0
2013-08-08 15:20:00,46.33,46.36,46.28,46.31,101600.0,37.3713,37.3955,37.331,37.3552,101600.0
2013-08-08 15:25:00,46.31,46.35,46.27,46.35,62700.0,37.3552,37.3874,37.3229,37.3874,62700.0
2013-08-08 15:30:00,46.35,46.36,46.3,46.32,109100.0,37.3874,37.3955,37.3471,37.3633,109100.0
2013-08-08 15:35:00,46.32,46.32,46.28,46.29,72800.0,37.3633,37.3633,37.331,37.3391,72800.0
2013-08-08 15:40:00,46.29,46.3,46.26,46.27,70500.0,37.3391,37.3471,37.3149,37.3229,70500.0
2013-08-08 15:45:00,46.27,46.27,46.21,46.25,209100.0,37.3229,37.3229,37.2745,37.3068,209100.0
2013-08-08 15:50:00,46.24,46.24,46.18,46.18,138400.0,37.2987,37.2987,37.2503,37.2503,138400.0
2013-08-08 15:55:00,46.18,46.23,46.13,46.15,592000.0,37.2503,37.2907,37.21,37.2261,592000.0
2013-08-09 09:30:00,46.18,46.47,46.16,46.46,152900.0,37.2503,37.4842,37.2342,37.4762,152900.0
2013-08-09 09:35:00,46.44,46.49,46.42,46.44,75900.0,37.46,37.5004,37.4439,37.46,75900.0
2013-08-09 09:40:00,46.43,46.47,46.42,46.45,85400.0,37.452,37.4842,37.4439,37.4681,85400.0
2013-08-09 09:45:00,46.44,46.48,46.37,46.43,118500.0,37.46,37.4923,37.4036,37.452,118500.0
2013-08-09 09:50:00,46.42,46.44,46.36,46.4,149600.0,37.4439,37.46,37.3955,37.4278,149600.0
2013-08-09 09:55:00,46.39,46.41,46.22,46.22,109300.0,37.4197,37.4358,37.2826,37.2826,109300.0
2013-08-09 10:00:00,46.21,46.4,46.21,46.4,94100.0,37.2745,37.4278,37.2745,37.4278,94100.0
2013-08-09 10:05:00,46.4,46.42,46.29,46.3,77300.0,37.4278,37.4439,37.3391,37.3471,77300.0
2013-08-09 10:10:00,46.3,46.32,46.22,46.24,66800.0,37.3471,37.3633,37.2826,37.2987,66800.0
2013-08-09 10:15:00,46.24,46.28,46.19,46.2,66200.0,37.2987,37.331,37.2584,37.2665,66200.0
2013-08-09 10:20:00,46.2,46.23,46.15,46.21,68100.0,37.2665,37.2907,37.2261,37.2745,68100.0
2013-08-09 10:25:00,46.22,46.22,46.07,46.12,113200.0,37.2826,37.2826,37.1616,37.2019,113200.0
2013-08-09 10:30:00,46.12,46.2,46.08,46.16,75200.0,37.2019,37.2665,37.1697,37.2342,75200.0
2013-08-09 10:35:00,46.16,46.18,46.07,46.07,48700.0,37.2342,37.2503,37.1616,37.1616,48700.0
2013-08-09 10:40:00,46.07,46.09,46.02,46.09,38600.0,37.1616,37.1777,37.1213,37.1777,38600.0
2013-08-09 10:45:00,46.09,46.11,46.04,46.08,61700.0,37.1777,37.1939,37.1374,37.1697,61700.0
2013-08-09 10:50:00,46.07,46.09,45.97,46.0,29600.0,37.1616,37.1777,37.0809,37.1051,29600.0
2013-08-09 10:55:00,45.99,45.99,45.88,45.91,57800.0,37.0971,37.0971,37.0083,37.0325,57800.0
2013-08-09 11:00:00,45.91,45.96,45.88,45.94,76000.0,37.0325,37.0729,37.0083,37.0567,76000.0
2013-08-09 11:05:00,45.94,45.94,45.9,45.93,34700.0,37.0567,37.0567,37.0245,37.0487,34700.0
2013-08-09 11:10:00,45.93,45.96,45.92,45.96,27500.0,37.0487,37.0729,37.0406,37.0729,27500.0
2013-08-09 11:15:00,45.96,45.98,45.88,45.88,42300.0,37.0729,37.089,37.0083,37.0083,42300.0
2013-08-09 11:20:00,45.88,45.88,45.75,45.8,85700.0,37.0083,37.0083,36.9035,36.9438,85700.0
2013-08-09 11:25:00,45.79,45.79,45.72,45.75,58500.0,36.9357,36.9357,36.8793,36.9035,58500.0
2013-08-09 11:30:00,45.75,45.81,45.72,45.81,60600.0,36.9035,36.9519,36.8793,36.9519,60600.0
2013-08-09 11:35:00,45.81,45.87,45.8,45.87,70500.0,36.9519,37.0003,36.9438,37.0003,70500.0
2013-08-09 11:40:00,45.87,45.88,45.84,45.85,52600.0,37.0003,37.0083,36.9761,36.9841,52600.0
2013-08-09 11:45:00,45.84,45.91,45.83,45.91,47100.0,36.9761,37.0325,36.968,37.0325,47100.0
2013-08-09 11:50:00,45.9,45.91,45.87,45.9,35500.0,37.0245,37.0325,37.0003,37.0245,35500.0
2013-08-09 11:55:00,45.91,45.94,45.88,45.88,38600.0,37.0325,37.0567,37.0083,37.0083,38600.0
2013-08-09 12:00:00,45.89,45.89,45.84,45.88,47000.0,37.0164,37.0164,36.9761,37.0083,47000.0
2013-08-09 12:05:00,45.88,45.9,45.81,45.82,46000.0,37.0083,37.0245,36.9519,36.9599,46000.0
2013-08-09 12:10:00,45.82,45.84,45.79,45.81,57500.0,36.9599,36.9761,36.9357,36.9519,57500.0
2013-08-09 12:15:00,45.8,45.88,45.8,45.87,87800.0,36.9438,37.0083,36.9438,37.0003,87800.0
2013-08-09 12:20:00,45.87,45.91,45.83,45.83,50200.0,37.0003,37.0325,36.968,36.968,50200.0
2013-08-09 12:25:00,45.82,45.87,45.82,45.83,24500.0,36.9599,37.0003,36.9599,36.968,24500.0
2013-08-09 12:30:00,45.84,45.93,45.84,45.92,35700.0,36.9761,37.0487,36.9761,37.0406,35700.0
2013-08-09 12:35:00,45.93,45.98,45.93,45.96,27800.0,37.0487,37.089,37.0487,37.0729,27800.0
2013-08-09 12:40:00,45.97,45.99,45.97,45.98,19300.0,37.0809,37.0971,37.0809,37.089,19300.0
2013-08-09 12:45:00,45.98,45.98,45.92,45.92,16400.0,37.089,37.089,37.0406,37.0406,16400.0
2013-08-09 12:50:00,45.93,45.93,45.88,45.91,23000.0,37.0487,37.0487,37.0083,37.0325,23000.0
2013-08-09 12:55:00,45.9,45.96,45.9,45.96,50500.0,37.0245,37.0729,37.0245,37.0729,50500.0
2013-08-09 13:00:00,45.95,45.96,45.94,45.94,38100.0,37.0648,37.0729,37.0567,37.0567,38100.0
2013-08-09 13:05:00,45.95,45.99,45.95,45.99,22400.0,37.0648,37.0971,37.0648,37.0971,22400.0
2013-08-09 13:10:00,45.99,46.02,45.98,46.02,32800.0,37.0971,37.1213,37.089,37.1213,32800.0
2013-08-09 13:15:00,46.02,46.04,46.01,46.03,20200.0,37.1213,37.1374,37.1132,37.1293,20200.0
2013-08-09 13:20:00,46.04,46.09,46.0,46.02,74900.0,37.1374,37.1777,37.1051,37.1213,74900.0
2013-08-09 13:25:00,46.02,46.04,46.02,46.03,17000.0,37.1213,37.1374,37.1213,37.1293,17000.0
2013-08-09 13:30:00,46.04,46.1,46.04,46.07,32100.0,37.1374,37.1858,37.1374,37.1616,32100.0
2013-08-09 13:35:00,46.08,46.11,46.05,46.06,37800.0,37.1697,37.1939,37.1455,37.1535,37800.0
2013-08-09 13:40:00,46.07,46.08,46.05,46.06,16900.0,37.1616,37.1697,37.1455,37.1535,16900.0
2013-08-09 13:45:00,46.05,46.08,46.0,46.03,55700.0,37.1455,37.1697,37.1051,37.1293,55700.0
2013-08-09 13:50:00,46.03,46.08,46.02,46.08,21400.0,37.1293,37.1697,37.1213,37.1697,21400.0
2013-08-09 13:55:00,46.08,46.08,46.01,46.03,62000.0,37.1697,37.1697,37.1132,37.1293,62000.0
2013-08-09 14:00:00,46.03,46.09,46.0,46.03,37100.0,37.1293,37.1777,37.1051,37.1293,37100.0
2013-08-09 14:05:00,46.03,46.04,45.96,45.97,57200.0,37.1293,37.1374,37.0729,37.0809,57200.0
2013-08-09 14:10:00,45.96,46.02,45.95,45.98,16800.0,37.0729,37.1213,37.0648,37.089,16800.0
2013-08-09 14:15:00,45.99,46.02,45.91,45.99,56200.0,37.0971,37.1213,37.0325,37.0971,56200.0
2013-08-09 14:20:00,45.98,46.03,45.97,46.0,38200.0,37.089,37.1293,37.0809,37.1051,38200.0
2013-08-09 14:25:00,46.0,46.01,45.96,45.99,17900.0,37.1051,37.1132,37.0729,37.0971,17900.0
2013-08-09 14:30:00,45.99,46.0,45.96,45.96,37500.0,37.0971,37.1051,37.0729,37.0729,37500.0
2013-08-09 14:35:00,45.97,45.97,45.88,45.88,39700.0,37.0809,37.0809,37.0083,37.0083,39700.0
2013-08-09 14:40:00,45.89,45.92,45.88,45.91,41400.0,37.0164,37.0406,37.0083,37.0325,41400.0
2013-08-09 14:45:00,45.91,45.95,45.87,45.95,28100.0,37.0325,37.0648,37.0003,37.0648,28100.0
2013-08-09 14:50:00,45.95,45.98,45.94,45.98,29800.0,37.0648,37.089,37.0567,37.089,29800.0
2013-08-09 14:55:00,45.98,45.98,45.91,45.95,26100.0,37.089,37.089,37.0325,37.0648,26100.0
2013-08-09 15:00:00,45.96,45.98,45.94,45.96,35100.0,37.0729,37.089,37.0567,37.0729,35100.0
2013-08-09 15:05:00,45.97,45.99,45.96,45.98,33100.0,37.0809,37.0971,37.0729,37.089,33100.0
2013-08-09 15:10:00,45.99,46.03,45.95,46.02,42700.0,37.0971,37.1293,37.0648,37.1213,42700.0
2013-08-09 15:15:00,46.02,46.05,46.02,46.05,16400.0,37.1213,37.1455,37.1213,37.1455,16400.0
2013-08-09 15:20:00,46.05,46.1,46.03,46.05,62000.0,37.1455,37.1858,37.1293,37.1455,62000.0
2013-08-09 15:25:00,46.04,46.09,46.02,46.03,57200.0,37.1374,37.1777,37.1213,37.1293,57200.0
2013-08-09 15:30:00,46.04,46.04,46.0,46.0,102800.0,37.1374,37.1374,37.1051,37.1051,102800.0
2013-08-09 15:35:00,46.0,46.08,46.0,46.04,64900.0,37.1051,37.1697,37.1051,37.1374,64900.0
2013-08-09 15:40:00,46.04,46.07,46.03,46.05,58000.0,37.1374,37.1616,37.1293,37.1455,58000.0
2013-08-09 15:45:00,46.05,46.1,46.03,46.05,175300.0,37.1455,37.1858,37.1293,37.1455,175300.0
2013-08-09 15:50:00,46.05,46.05,46.0,46.0,108900.0,37.1455,37.1455,37.1051,37.1051,108900.0
2013-08-09 15:55:00,46.01,46.09,45.99,46.02,315200.0,37.1132,37.1777,37.0971,37.1213,315200.0
2013-08-12 09:30:00,45.73,45.85,45.65,45.81,164000.0,36.8873,36.9841,36.8228,36.9519,164000.0
2013-08-12 09:35:00,45.79,46.07,45.75,46.07,64200.0,36.9357,37.1616,36.9035,37.1616,64200.0
2013-08-12 09:40:00,46.07,46.15,45.96,46.13,134500.0,37.1616,37.2261,37.0729,37.21,134500.0
2013-08-12 09:45:00,46.12,46.19,45.94,45.98,117000.0,37.2019,37.2584,37.0567,37.089,117000.0
2013-08-12 09:50:00,45.98,46.03,45.93,45.98,128600.0,37.089,37.1293,37.0487,37.089,128600.0
2013-08-12 09:55:00,45.97,46.0,45.87,45.89,92700.0,37.0809,37.1051,37.0003,37.0164,92700.0
2013-08-12 10:00:00,45.89,45.93,45.79,45.88,89100.0,37.0164,37.0487,36.9357,37.0083,89100.0
2013-08-12 10:05:00,45.88,45.9,45.79,45.8,57100.0,37.0083,37.0245,36.9357,36.9438,57100.0
2013-08-12 10:10:00,45.81,45.84,45.76,45.8,148900.0,36.9519,36.9761,36.9115,36.9438,148900.0
2013-08-12 10:15:00,45.81,45.84,45.73,45.81,331100.0,36.9519,36.9761,36.8873,36.9519,331100.0
2013-08-12 10:20:00,45.81,45.83,45.74,45.74,150200.0,36.9519,36.968,36.8954,36.8954,150200.0
2013-08-12 10:25:00,45.75,45.78,45.66,45.69,113600.0,36.9035,36.9277,36.8309,36.8551,113600.0
2013-08-12 10:30:00,45.69,45.72,45.65,45.68,100300.0,36.8551,36.8793,36.8228,36.847,100300.0
2013-08-12 10:35:00,45.68,45.71,45.65,45.65,123100.0,36.847,36.8712,36.8228,36.8228,123100.0
2013-08-12 10:40:00,45.65,45.68,45.62,45.68,74600.0,36.8228,36.847,36.7986,36.847,74600.0
2013-08-12 10:45:00,45.68,45.71,45.66,45.69,91300.0,36.847,36.8712,36.8309,36.8551,91300.0
2013-08-12 10:50:00,45.7,45.73,45.63,45.64,83700.0,36.8631,36.8873,36.8067,36.8147,83700.0
2013-08-12 10:55:00,45.64,45.73,45.64,45.65,134700.0,36.8147,36.8873,36.8147,36.8228,134700.0
2013-08-12 11:00:00,45.65,45.76,45.62,45.75,64500.0,36.8228,36.9115,36.7986,36.9035,64500.0
2013-08-12 11:05:00,45.75,45.75,45.69,45.7,20500.0,36.9035,36.9035,36.8551,36.8631,20500.0
2013-08-12 11:10:00,45.7,45.72,45.68,45.71,33700.0,36.8631,36.8793,36.847,36.8712,33700.0
2013-08-12 11:15:00,45.72,45.78,45.71,45.77,55900.0,36.8793,36.9277,36.8712,36.9196,55900.0
2013-08-12 11:20:00,45.77,45.88,45.75,45.87,113500.0,36.9196,37.0083,36.9035,37.0003,113500.0
2013-08-12 11:25:00,45.86,45.93,45.84,45.92,41700.0,36.9922,37.0487,36.9761,37.0406,41700.0
2013-08-12 11:30:00,45.92,45.93,45.89,45.9,70700.0,37.0406,37.0487,37.0164,37.0245,70700.0
2013-08-12 11:35:00,45.9,45.91,45.86,45.91,48500.0,37.0245,37.0325,36.9922,37.0325,48500.0
2013-08-12 11:40:00,45.9,45.95,45.89,45.91,34900.0,37.0245,37.0648,37.0164,37.0325,34900.0
2013-08-12 11:45:00,45.91,45.92,45.79,45.79,34500.0,37.0325,37.0406,36.9357,36.9357,34500.0
2013-08-12 11:50:00,45.79,45.82,45.76,45.82,25000.0,36.9357,36.9599,36.9115,36.9599,25000.0
2013-08-12 11:55:00,45.8,45.8,45.74,45.75,18300.0,36.9438,36.9438,36.8954,36.9035,18300.0
2013-08-12 12:00:00,45.76,45.83,45.76,45.78,28900.0,36.9115,36.968,36.9115,36.9277,28900.0
2013-08-12 12:05:00,45.79,45.87,45.79,45.82,58000.0,36.9357,37.0003,36.9357,36.9599,58000.0
2013-08-12 12:10:00,45.81,45.82,45.77,45.79,27400.0,36.9519,36.9599,36.9196,36.9357,27400.0
2013-08-12 12:15:00,45.78,45.83,45.77,45.83,8500.0,36.9277,36.968,36.9196,36.968,8500.0
2013-08-12 12:20:00,45.83,45.86,45.82,45.84,17000.0,36.968,36.9922,36.9599,36.9761,17000.0
2013-08-12 12:25:00,45.84,45.84,45.76,45.78,24000.0,36.9761,36.9761,36.9115,36.9277,24000.0
2013-08-12 12:30:00,45.78,45.83,45.74,45.78,48200.0,36.9277,36.968,36.8954,36.9277,48200.0
2013-08-12 12:35:00,45.77,45.78,45.74,45.75,11100.0,36.9196,36.9277,36.8954,36.9035,11100.0
2013-08-12 12:40:00,45.74,45.86,45.73,45.83,32000.0,36.8954,36.9922,36.8873,36.968,32000.0
2013-08-12 12:45:00,45.84,45.88,45.8,45.87,15000.0,36.9761,37.0083,36.9438,37.0003,15000.0
2013-08-12 12:50:00,45.88,45.89,45.84,45.89,35100.0,37.0083,37.0164,36.9761,37.0164,35100.0
2013-08-12 12:55:00,45.89,45.93,45.87,45.93,19600.0,37.0164,37.0487,37.0003,37.0487,19600.0
2013-08-12 13:00:00,45.94,45.96,45.89,45.91,35200.0,37.0567,37.0729,37.0164,37.0325,35200.0
2013-08-12 13:05:00,45.91,45.92,45.85,45.85,20600.0,37.0325,37.0406,36.9841,36.9841,20600.0
2013-08-12 13:10:00,45.84,45.9,45.84,45.88,16700.0,36.9761,37.0245,36.9761,37.0083,16700.0
2013-08-12 13:15:00,45.87,45.92,45.84,45.92,21700.0,37.0003,37.0406,36.9761,37.0406,21700.0
2013-08-12 13:20:00,45.92,45.92,45.86,45.9,21100.0,37.0406,37.0406,36.9922,37.0245,21100.0
2013-08-12 13:25:00,45.9,45.91,45.88,45.89,14300.0,37.0245,37.0325,37.0083,37.0164,14300.0
2013-08-12 13:30:00,45.89,45.92,45.88,45.92,9500.0,37.0164,37.0406,37.0083,37.0406,9500.0
2013-08-12 13:35:00,45.92,45.96,45.91,45.96,47000.0,37.0406,37.0729,37.0325,37.0729,47000.0
2013-08-12 13:40:00,45.96,46.04,45.96,46.04,22500.0,37.0729,37.1374,37.0729,37.1374,22500.0
2013-08-12 13:45:00,46.03,46.05,45.99,45.99,43600.0,37.1293,37.1455,37.0971,37.0971,43600.0
2013-08-12 13:50:00,45.99,46.02,45.97,46.02,37300.0,37.0971,37.1213,37.0809,37.1213,37300.0
2013-08-12 13:55:00,46.01,46.02,45.93,45.95,18500.0,37.1132,37.1213,37.0487,37.0648,18500.0
2013-08-12 14:00:00,45.95,45.97,45.92,45.96,37400.0,37.0648,37.0809,37.0406,37.0729,37400.0
2013-08-12 14:05:00,45.97,45.98,45.94,45.96,25800.0,37.0809,37.089,37.0567,37.0729,25800.0
2013-08-12 14:10:00,45.97,45.99,45.94,45.96,24200.0,37.0809,37.0971,37.0567,37.0729,24200.0
2013-08-12 14:15:00,45.96,45.97,45.94,45.97,8900.0,37.0729,37.0809,37.0567,37.0809,8900.0
2013-08-12 14:20:00,45.96,46.0,45.93,46.0,51200.0,37.0729,37.1051,37.0487,37.1051,51200.0
2013-08-12 14:25:00,46.0,46.01,45.97,46.0,26000.0,37.1051,37.1132,37.0809,37.1051,26000.0
2013-08-12 14:30:00,46.0,46.01,45.93,45.94,34400.0,37.1051,37.1132,37.0487,37.0567,34400.0
2013-08-12 14:35:00,45.94,45.95,45.92,45.93,29700.0,37.0567,37.0648,37.0406,37.0487,29700.0
2013-08-12 14:40:00,45.94,45.97,45.9,45.97,30500.0,37.0567,37.0809,37.0245,37.0809,30500.0
2013-08-12 14:45:00,45.97,46.01,45.96,46.01,71900.0,37.0809,37.1132,37.0729,37.1132,71900.0
2013-08-12 14:50:00,46.0,46.01,45.97,45.99,43100.0,37.1051,37.1132,37.0809,37.0971,43100.0
2013-08-12 14:55:00,45.99,46.0,45.95,45.99,51300.0,37.0971,37.1051,37.0648,37.0971,51300.0
2013-08-12 15:00:00,46.01,46.01,45.96,46.01,46400.0,37.1132,37.1132,37.0729,37.1132,46400.0
2013-08-12 15:05:00,46.01,46.03,45.97,46.02,42000.0,37.1132,37.1293,37.0809,37.1213,42000.0
2013-08-12 15:10:00,46.02,46.07,46.02,46.05,40700.0,37.1213,37.1616,37.1213,37.1455,40700.0
2013-08-12 15:15:00,46.04,46.05,45.99,46.0,35200.0,37.1374,37.1455,37.0971,37.1051,35200.0
2013-08-12 15:20:00,46.0,46.06,46.0,46.03,51000.0,37.1051,37.1535,37.1051,37.1293,51000.0
2013-08-12 15:25:00,46.04,46.06,46.0,46.0,27600.0,37.1374,37.1535,37.1051,37.1051,27600.0
2013-08-12 15:30:00,46.0,46.03,45.98,46.0,53600.0,37.1051,37.1293,37.089,37.1051,53600.0
2013-08-12 15:35:00,46.0,46.03,45.99,46.01,64300.0,37.1051,37.1293,37.0971,37.1132,64300.0
2013-08-12 15:40:00,46.0,46.04,46.0,46.02,76000.0,37.1051,37.1374,37.1051,37.1213,76000.0
2013-08-12 15:45:00,46.02,46.07,46.01,46.03,113800.0,37.1213,37.1616,37.1132,37.1293,113800.0
2013-08-12 15:50:00,46.03,46.06,46.0,46.02,90100.0,37.1293,37.1535,37.1051,37.1213,90100.0
2013-08-12 15:55:00,46.02,46.04,46.01,46.03,224600.0,37.1213,37.1374,37.1132,37.1293,224600.0
2013-08-13 09:30:00,46.19,46.36,46.15,46.35,170600.0,37.2584,37.3955,37.2261,37.3874,170600.0
2013-08-13 09:35:00,46.35,46.5,46.33,46.45,197200.0,37.3874,37.5084,37.3713,37.4681,197200.0
2013-08-13 09:40:00,46.45,46.61,46.43,46.57,345700.0,37.4681,37.5972,37.452,37.5649,345700.0
2013-08-13 09:45:00,46.57,46.58,46.46,46.55,151500.0,37.5649,37.573,37.4762,37.5488,151500.0
2013-08-13 09:50:00,46.55,46.58,46.45,46.46,290500.0,37.5488,37.573,37.4681,37.4762,290500.0
2013-08-13 09:55:00,46.46,46.49,46.34,46.38,130800.0,37.4762,37.5004,37.3794,37.4116,130800.0
2013-08-13 10:00:00,46.37,46.41,46.31,46.39,132300.0,37.4036,37.4358,37.3552,37.4197,132300.0
2013-08-13 10:05:00,46.39,46.39,46.17,46.21,169700.0,37.4197,37.4197,37.2423,37.2745,169700.0
2013-08-13 10:10:00,46.21,46.37,46.19,46.34,83200.0,37.2745,37.4036,37.2584,37.3794,83200.0
2013-08-13 10:15:00,46.35,46.43,46.3,46.41,100000.0,37.3874,37.452,37.3471,37.4358,100000.0
2013-08-13 10:20:00,46.41,46.43,46.29,46.4,76000.0,37.4358,37.452,37.3391,37.4278,76000.0
2013-08-13 10:25:00,46.4,46.5,46.35,46.49,88300.0,37.4278,37.5084,37.3874,37.5004,88300.0
2013-08-13 10:30:00,46.48,46.51,46.41,46.5,109100.0,37.4923,37.5165,37.4358,37.5084,109100.0
2013-08-13 10:35:00,46.5,46.54,46.48,46.5,89300.0,37.5084,37.5407,37.4923,37.5084,89300.0
2013-08-13 10:40:00,46.51,46.78,46.48,46.78,301500.0,37.5165,37.7343,37.4923,37.7343,301500.0
2013-08-13 10:45:00,46.78,46.79,46.72,46.73,179300.0,37.7343,37.7424,37.6859,37.694,179300.0
2013-08-13 10:50:00,46.72,46.86,46.72,46.83,254600.0,37.6859,37.7988,37.6859,37.7746,254600.0
2013-08-13 10:55:00,46.83,46.88,46.79,46.84,233700.0,37.7746,37.815,37.7424,37.7827,233700.0
2013-08-13 11:00:00,46.84,46.84,46.73,46.76,114900.0,37.7827,37.7827,37.694,37.7182,114900.0
2013-08-13 11:05:00,46.77,46.9,46.76,46.89,213300.0,37.7262,37.8311,37.7182,37.823,213300.0
2013-08-13 11:10:00,46.9,46.95,46.87,46.94,168100.0,37.8311,37.8714,37.8069,37.8634,168100.0
2013-08-13 11:15:00,46.92,46.99,46.92,46.98,194800.0,37.8472,37.9037,37.8472,37.8956,194800.0
2013-08-13 11:20:00,46.99,46.99,46.89,46.9,104800.0,37.9037,37.9037,37.823,37.8311,104800.0
2013-08-13 11:25:00,46.91,46.96,46.91,46.93,71900.0,37.8392,37.8795,37.8392,37.8553,71900.0
2013-08-13 11:30:00,46.93,46.94,46.87,46.87,57100.0,37.8553,37.8634,37.8069,37.8069,57100.0
2013-08-13 11:35:00,46.88,46.89,46.81,46.89,57700.0,37.815,37.823,37.7585,37.823,57700.0
2013-08-13 11:40:00,46.89,46.92,46.85,46.87,84200.0,37.823,37.8472,37.7908,37.8069,84200.0
2013-08-13 11:45:00,46.88,46.93,46.87,46.88,55500.0,37.815,37.8553,37.8069,37.815,55500.0
2013-08-13 11:50:00,46.88,46.91,46.85,46.87,77200.0,37.815,37.8392,37.7908,37.8069,77200.0
2013-08-13 11:55:00,46.87,46.89,46.76,46.77,70300.0,37.8069,37.823,37.7182,37.7262,70300.0
2013-08-13 12:00:00,46.76,46.77,46.69,46.7,99000.0,37.7182,37.7262,37.6617,37.6698,99000.0
2013-08-13 12:05:00,46.7,46.71,46.66,46.7,67000.0,37.6698,37.6778,37.6375,37.6698,67000.0
2013-08-13 12:10:00,46.7,46.74,46.69,46.71,43500.0,37.6698,37.702,37.6617,37.6778,43500.0
2013-08-13 12:15:00,46.7,46.76,46.69,46.75,82700.0,37.6698,37.7182,37.6617,37.7101,82700.0
2013-08-13 12:20:00,46.74,46.82,46.74,46.77,61200.0,37.702,37.7666,37.702,37.7262,61200.0
2013-08-13 12:25:00,46.78,46.81,46.76,46.79,46100.0,37.7343,37.7585,37.7182,37.7424,46100.0
2013-08-13 12:30:00,46.79,46.82,46.69,46.69,95900.0,37.7424,37.7666,37.6617,37.6617,95900.0
2013-08-13 12:35:00,46.69,46.7,46.64,46.67,43700.0,37.6617,37.6698,37.6214,37.6456,43700.0
2013-08-13 12:40:00,46.66,46.67,46.62,46.64,45000.0,37.6375,37.6456,37.6052,37.6214,45000.0
2013-08-13 12:45:00,46.64,46.68,46.64,46.66,37700.0,37.6214,37.6536,37.6214,37.6375,37700.0
2013-08-13 12:50:00,46.65,46.75,46.65,46.74,22500.0,37.6294,37.7101,37.6294,37.702,22500.0
2013-08-13 12:55:00,46.75,46.77,46.72,46.72,51700.0,37.7101,37.7262,37.6859,37.6859,51700.0
2013-08-13 13:00:00,46.72,46.72,46.66,46.69,35100.0,37.6859,37.6859,37.6375,37.6617,35100.0
2013-08-13 13:05:00,46.67,46.68,46.65,46.66,20200.0,37.6456,37.6536,37.6294,37.6375,20200.0
2013-08-13 13:10:00,46.65,46.73,46.65,46.71,36800.0,37.6294,37.694,37.6294,37.6778,36800.0
2013-08-13 13:15:00,46.7,46.71,46.68,46.71,37100.0,37.6698,37.6778,37.6536,37.6778,37100.0
2013-08-13 13:20:00,46.71,46.76,46.71,46.76,56700.0,37.6778,37.7182,37.6778,37.7182,56700.0
2013-08-13 13:25:00,46.75,46.83,46.75,46.77,33700.0,37.7101,37.7746,37.7101,37.7262,33700.0
2013-08-13 13:30:00,46.77,46.78,46.74,46.77,42700.0,37.7262,37.7343,37.702,37.7262,42700.0
2013-08-13 13:35:00,46.77,46.78,46.7,46.73,42700.0,37.7262,37.7343,37.6698,37.694,42700.0
2013-08-13 13:40:00,46.74,46.75,46.67,46.73,27500.0,37.702,37.7101,37.6456,37.694,27500.0
2013-08-13 13:45:00,46.73,46.73,46.67,46.7,41300.0,37.694,37.694,37.6456,37.6698,41300.0
2013-08-13 13:50:00,46.71,46.77,46.71,46.73,29600.0,37.6778,37.7262,37.6778,37.694,29600.0
2013-08-13 13:55:00,46.73,46.76,46.72,46.72,39300.0,37.694,37.7182,37.6859,37.6859,39300.0
2013-08-13 14:00:00,46.72,46.76,46.72,46.72,37200.0,37.6859,37.7182,37.6859,37.6859,37200.0
2013-08-13 14:05:00,46.72,46.75,46.69,46.71,74900.0,37.6859,37.7101,37.6617,37.6778,74900.0
2013-08-13 14:10:00,46.71,46.72,46.68,46.7,71200.0,37.6778,37.6859,37.6536,37.6698,71200.0
2013-08-13 14:15:00,46.7,46.71,46.67,46.67,22700.0,37.6698,37.6778,37.6456,37.6456,22700.0
2013-08-13 14:20:00,46.67,46.68,46.63,46.63,47900.0,37.6456,37.6536,37.6133,37.6133,47900.0
2013-08-13 14:25:00,46.63,46.67,46.63,46.67,34900.0,37.6133,37.6456,37.6133,37.6456,34900.0
2013-08-13 14:30:00,46.66,46.66,46.57,46.61,103300.0,37.6375,37.6375,37.5649,37.5972,103300.0
2013-08-13 14:35:00,46.61,46.61,46.54,46.56,55900.0,37.5972,37.5972,37.5407,37.5568,55900.0
2013-08-13 14:40:00,46.56,46.61,46.55,46.6,40900.0,37.5568,37.5972,37.5488,37.5891,40900.0
2013-08-13 14:45:00,46.61,46.63,46.55,46.58,51500.0,37.5972,37.6133,37.5488,37.573,51500.0
2013-08-13 14:50:00,46.59,46.65,46.59,46.64,33100.0,37.581,37.6294,37.581,37.6214,33100.0
2013-08-13 14:55:00,46.65,46.68,46.62,46.66,44600.0,37.6294,37.6536,37.6052,37.6375,44600.0
2013-08-13 15:00:00,46.66,46.73,46.66,46.72,93700.0,37.6375,37.694,37.6375,37.6859,93700.0
2013-08-13 15:05:00,46.71,46.74,46.7,46.73,112100.0,37.6778,37.702,37.6698,37.694,112100.0
2013-08-13 15:10:00,46.72,46.77,46.72,46.74,60800.0,37.6859,37.7262,37.6859,37.702,60800.0
2013-08-13 15:15:00,46.73,46.73,46.68,46.72,69500.0,37.694,37.694,37.6536,37.6859,69500.0
2013-08-13 15:20:00,46.72,46.76,46.71,46.73,43500.0,37.6859,37.7182,37.6778,37.694,43500.0
2013-08-13 15:25:00,46.73,46.75,46.71,46.72,50200.0,37.694,37.7101,37.6778,37.6859,50200.0
2013-08-13 15:30:00,46.72,46.75,46.72,46.75,41000.0,37.6859,37.7101,37.6859,37.7101,41000.0
2013-08-13 15:35:00,46.75,46.75,46.68,46.7,109300.0,37.7101,37.7101,37.6536,37.6698,109300.0
2013-08-13 15:40:00,46.69,46.76,46.61,46.62,212000.0,37.6617,37.7182,37.5972,37.6052,212000.0
2013-08-13 15:45:00,46.61,46.63,46.6,46.62,128500.0,37.5972,37.6133,37.5891,37.6052,128500.0
2013-08-13 15:50:00,46.61,46.62,46.58,46.62,257200.0,37.5972,37.6052,37.573,37.6052,257200.0
2013-08-13 15:55:00,46.61,46.62,46.58,46.59,410100.0,37.5972,37.6052,37.573,37.581,410100.0
2013-08-14 09:30:00,46.67,46.99,46.57,46.92,189900.0,37.6456,37.9037,37.5649,37.8472,189900.0
2013-08-14 09:35:00,46.92,46.94,46.8,46.8,100000.0,37.8472,37.8634,37.7504,37.7504,100000.0
2013-08-14 09:40:00,46.81,46.92,46.74,46.88,280700.0,37.7585,37.8472,37.702,37.815,280700.0
2013-08-14 09:45:00,46.87,46.9,46.8,46.86,102700.0,37.8069,37.8311,37.7504,37.7988,102700.0
2013-08-14 09:50:00,46.86,46.92,46.76,46.8,70700.0,37.7988,37.8472,37.7182,37.7504,70700.0
2013-08-14 09:55:00,46.8,46.9,46.77,46.88,93500.0,37.7504,37.8311,37.7262,37.815,93500.0
2013-08-14 10:00:00,46.89,46.95,46.83,46.94,155100.0,37.823,37.8714,37.7746,37.8634,155100.0
2013-08-14 10:05:00,46.93,46.94,46.74,46.74,140900.0,37.8553,37.8634,37.702,37.702,140900.0
2013-08-14 10:10:00,46.75,46.75,46.61,46.64,122300.0,37.7101,37.7101,37.5972,37.6214,122300.0
2013-08-14 10:15:00,46.64,46.72,46.63,46.72,68500.0,37.6214,37.6859,37.6133,37.6859,68500.0
2013-08-14 10:20:00,46.72,46.78,46.7,46.78,71900.0,37.6859,37.7343,37.6698,37.7343,71900.0
2013-08-14 10:25:00,46.77,46.79,46.75,46.79,42500.0,37.7262,37.7424,37.7101,37.7424,42500.0
2013-08-14 10:30:00,46.79,46.81,46.78,46.8,80400.0,37.7424,37.7585,37.7343,37.7504,80400.0
2013-08-14 10:35:00,46.8,46.8,46.74,46.75,113700.0,37.7504,37.7504,37.702,37.7101,113700.0
2013-08-14 10:40:00,46.76,46.78,46.68,46.72,95800.0,37.7182,37.7343,37.6536,37.6859,95800.0
2013-08-14 10:45:00,46.72,46.74,46.6,46.62,116800.0,37.6859,37.702,37.5891,37.6052,116800.0
2013-08-14 10:50:00,46.63,46.64,46.55,46.64,175800.0,37.6133,37.6214,37.5488,37.6214,175800.0
2013-08-14 10:55:00,46.64,46.69,46.63,46.63,74300.0,37.6214,37.6617,37.6133,37.6133,74300.0
2013-08-14 11:00:00,46.63,46.66,46.59,46.66,46500.0,37.6133,37.6375,37.581,37.6375,46500.0
2013-08-14 11:05:00,46.65,46.72,46.61,46.64,116200.0,37.6294,37.6859,37.5972,37.6214,116200.0
2013-08-14 11:10:00,46.63,46.64,46.55,46.57,59700.0,37.6133,37.6214,37.5488,37.5649,59700.0
2013-08-14 11:15:00,46.57,46.59,46.53,46.58,80200.0,37.5649,37.581,37.5326,37.573,80200.0
2013-08-14 11:20:00,46.58,46.61,46.56,46.58,68900.0,37.573,37.5972,37.5568,37.573,68900.0
2013-08-14 11:25:00,46.59,46.59,46.55,46.59,44100.0,37.581,37.581,37.5488,37.581,44100.0
2013-08-14 11:30:00,46.6,46.62,46.58,46.6,78100.0,37.5891,37.6052,37.573,37.5891,78100.0
2013-08-14 11:35:00,46.6,46.66,46.6,46.65,49400.0,37.5891,37.6375,37.5891,37.6294,49400.0
2013-08-14 11:40:00,46.66,46.68,46.63,46.66,33400.0,37.6375,37.6536,37.6133,37.6375,33400.0
2013-08-14 11:45:00,46.65,46.72,46.64,46.71,74500.0,37.6294,37.6859,37.6214,37.6778,74500.0
2013-08-14 11:50:00,46.72,46.75,46.69,46.71,103500.0,37.6859,37.7101,37.6617,37.6778,103500.0
2013-08-14 11:55:00,46.72,46.78,46.69,46.75,114500.0,37.6859,37.7343,37.6617,37.7101,114500.0
2013-08-14 12:00:00,46.75,46.77,46.75,46.77,20500.0,37.7101,37.7262,37.7101,37.7262,20500.0
2013-08-14 12:05:00,46.77,46.78,46.73,46.73,49900.0,37.7262,37.7343,37.694,37.694,49900.0
2013-08-14 12:10:00,46.74,46.77,46.73,46.73,31200.0,37.702,37.7262,37.694,37.694,31200.0
2013-08-14 12:15:00,46.73,46.83,46.73,46.81,46800.0,37.694,37.7746,37.694,37.7585,46800.0
2013-08-14 12:20:00,46.81,46.81,46.75,46.75,34500.0,37.7585,37.7585,37.7101,37.7101,34500.0
2013-08-14 12:25:00,46.76,46.83,46.75,46.83,40800.0,37.7182,37.7746,37.7101,37.7746,40800.0
2013-08-14 12:30:00,46.83,46.86,46.78,46.85,123800.0,37.7746,37.7988,37.7343,37.7908,123800.0
2013-08-14 12:35:00,46.85,46.87,46.84,46.86,68100.0,37.7908,37.8069,37.7827,37.7988,68100.0
2013-08-14 12:40:00,46.87,46.87,46.85,46.85,39200.0,37.8069,37.8069,37.7908,37.7908,39200.0
2013-08-14 12:45:00,46.86,46.87,46.85,46.86,35000.0,37.7988,37.8069,37.7908,37.7988,35000.0
2013-08-14 12:50:00,46.86,46.87,46.85,46.86,56000.0,37.7988,37.8069,37.7908,37.7988,56000.0
2013-08-14 12:55:00,46.86,46.88,46.86,46.86,34100.0,37.7988,37.815,37.7988,37.7988,34100.0
2013-08-14 13:00:00,46.86,46.87,46.81,46.81,99800.0,37.7988,37.8069,37.7585,37.7585,99800.0
2013-08-14 13:05:00,46.81,46.83,46.79,46.8,27300.0,37.7585,37.7746,37.7424,37.7504,27300.0
2013-08-14 13:10:00,46.79,46.8,46.75,46.76,33800.0,37.7424,37.7504,37.7101,37.7182,33800.0
2013-08-14 13:15:00,46.77,46.78,46.74,46.76,40200.0,37.7262,37.7343,37.702,37.7182,40200.0
2013-08-14 13:20:00,46.77,46.78,46.74,46.75,34100.0,37.7262,37.7343,37.702,37.7101,34100.0
2013-08-14 13:25:00,46.75,46.75,46.69,46.7,55800.0,37.7101,37.7101,37.6617,37.6698,55800.0
2013-08-14 13:30:00,46.69,46.69,46.62,46.62,46200.0,37.6617,37.6617,37.6052,37.6052,46200.0
2013-08-14 13:35:00,46.62,46.69,46.6,46.63,48300.0,37.6052,37.6617,37.5891,37.6133,48300.0
2013-08-14 13:40:00,46.62,46.66,46.61,46.65,38500.0,37.6052,37.6375,37.5972,37.6294,38500.0
2013-08-14 13:45:00,46.64,46.65,46.6,46.61,43700.0,37.6214,37.6294,37.5891,37.5972,43700.0
2013-08-14 13:50:00,46.61,46.65,46.6,46.65,74300.0,37.5972,37.6294,37.5891,37.6294,74300.0
2013-08-14 13:55:00,46.64,46.68,46.63,46.67,45400.0,37.6214,37.6536,37.6133,37.6456,45400.0
2013-08-14 14:00:00,46.66,46.68,46.64,46.64,46200.0,37.6375,37.6536,37.6214,37.6214,46200.0
2013-08-14 14:05:00,46.65,46.68,46.65,46.68,40900.0,37.6294,37.6536,37.6294,37.6536,40900.0
2013-08-14 14:10:00,46.68,46.68,46.64,46.64,48800.0,37.6536,37.6536,37.6214,37.6214,48800.0
2013-08-14 14:15:00,46.64,46.65,46.63,46.64,39400.0,37.6214,37.6294,37.6133,37.6214,39400.0
2013-08-14 14:20:00,46.63,46.65,46.62,46.65,51600.0,37.6133,37.6294,37.6052,37.6294,51600.0
2013-08-14 14:25:00,46.64,46.68,46.64,46.68,38200.0,37.6214,37.6536,37.6214,37.6536,38200.0
2013-08-14 14:30:00,46.68,46.75,46.67,46.74,66200.0,37.6536,37.7101,37.6456,37.702,66200.0
2013-08-14 14:35:00,46.75,46.75,46.7,46.74,55100.0,37.7101,37.7101,37.6698,37.702,55100.0
2013-08-14 14:40:00,46.74,46.76,46.71,46.73,58200.0,37.702,37.7182,37.6778,37.694,58200.0
2013-08-14 14:45:00,46.73,46.8,46.72,46.77,44400.0,37.694,37.7504,37.6859,37.7262,44400.0
2013-08-14 14:50:00,46.77,46.78,46.71,46.71,34000.0,37.7262,37.7343,37.6778,37.6778,34000.0
2013-08-14 14:55:00,46.71,46.73,46.67,46.67,43800.0,37.6778,37.694,37.6456,37.6456,43800.0
2013-08-14 15:00:00,46.68,46.72,46.68,46.7,64700.0,37.6536,37.6859,37.6536,37.6698,64700.0
2013-08-14 15:05:00,46.7,46.77,46.7,46.73,60400.0,37.6698,37.7262,37.6698,37.694,60400.0
2013-08-14 15:10:00,46.74,46.81,46.73,46.79,91900.0,37.702,37.7585,37.694,37.7424,91900.0
2013-08-14 15:15:00,46.79,46.85,46.78,46.79,86100.0,37.7424,37.7908,37.7343,37.7424,86100.0
2013-08-14 15:20:00,46.8,46.89,46.79,46.89,247300.0,37.7504,37.823,37.7424,37.823,247300.0
2013-08-14 15:25:00,46.88,46.9,46.83,46.84,81800.0,37.815,37.8311,37.7746,37.7827,81800.0
2013-08-14 15:30:00,46.83,46.85,46.8,46.82,104400.0,37.7746,37.7908,37.7504,37.7666,104400.0
2013-08-14 15:35:00,46.82,46.87,46.82,46.87,145500.0,37.7666,37.8069,37.7666,37.8069,145500.0
2013-08-14 15:40:00,46.86,46.88,46.85,46.87,165400.0,37.7988,37.815,37.7908,37.8069,165400.0
2013-08-14 15:45:00,46.87,46.89,46.83,46.87,165100.0,37.8069,37.823,37.7746,37.8069,165100.0
2013-08-14 15:50:00,46.87,46.88,46.85,46.87,122900.0,37.8069,37.815,37.7908,37.8069,122900.0
2013-08-14 15:55:00,46.87,46.88,46.81,46.83,301400.0,37.8069,37.815,37.7585,37.7746,301400.0
2013-08-15 09:30:00,46.5,46.58,46.27,46.52,255400.0,37.5084,37.573,37.3229,37.5246,255400.0
2013-08-15 09:35:00,46.51,46.64,46.41,46.49,75900.0,37.5165,37.6214,37.4358,37.5004,75900.0
2013-08-15 09:40:00,46.48,46.61,46.47,46.6,267400.0,37.4923,37.5972,37.4842,37.5891,267400.0
2013-08-15 09:45:00,46.6,46.62,46.49,46.51,177100.0,37.5891,37.6052,37.5004,37.5165,177100.0
2013-08-15 09:50:00,46.5,46.53,46.41,46.43,162800.0,37.5084,37.5326,37.4358,37.452,162800.0
2013-08-15 09:55:00,46.43,46.44,46.32,46.32,107800.0,37.452,37.46,37.3633,37.3633,107800.0
2013-08-15 10:00:00,46.33,46.47,46.3,46.45,139900.0,37.3713,37.4842,37.3471,37.4681,139900.0
2013-08-15 10:05:00,46.45,46.46,46.34,46.34,102400.0,37.4681,37.4762,37.3794,37.3794,102400.0
2013-08-15 10:10:00,46.34,46.44,46.3,46.4,147600.0,37.3794,37.46,37.3471,37.4278,147600.0
2013-08-15 10:15:00,46.4,46.41,46.37,46.4,72400.0,37.4278,37.4358,37.4036,37.4278,72400.0
2013-08-15 10:20:00,46.39,46.48,46.39,46.44,115100.0,37.4197,37.4923,37.4197,37.46,115100.0
2013-08-15 10:25:00,46.45,46.51,46.41,46.51,101000.0,37.4681,37.5165,37.4358,37.5165,101000.0
2013-08-15 10:30:00,46.51,46.52,46.44,46.47,83700.0,37.5165,37.5246,37.46,37.4842,83700.0
2013-08-15 10:35:00,46.47,46.55,46.44,46.55,92500.0,37.4842,37.5488,37.46,37.5488,92500.0
2013-08-15 10:40:00,46.55,46.56,46.5,46.52,104400.0,37.5488,37.5568,37.5084,37.5246,104400.0
2013-08-15 10:45:00,46.53,46.54,46.5,46.5,95700.0,37.5326,37.5407,37.5084,37.5084,95700.0
2013-08-15 10:50:00,46.51,46.52,46.49,46.51,94200.0,37.5165,37.5246,37.5004,37.5165,94200.0
2013-08-15 10:55:00,46.51,46.53,46.5,46.5,79700.0,37.5165,37.5326,37.5084,37.5084,79700.0
2013-08-15 11:00:00,46.5,46.56,46.5,46.52,68600.0,37.5084,37.5568,37.5084,37.5246,68600.0
2013-08-15 11:05:00,46.53,46.55,46.51,46.55,53800.0,37.5326,37.5488,37.5165,37.5488,53800.0
2013-08-15 11:10:00,46.55,46.6,46.53,46.53,87900.0,37.5488,37.5891,37.5326,37.5326,87900.0
2013-08-15 11:15:00,46.54,46.63,46.53,46.6,213200.0,37.5407,37.6133,37.5326,37.5891,213200.0
2013-08-15 11:20:00,46.61,46.61,46.54,46.55,169500.0,37.5972,37.5972,37.5407,37.5488,169500.0
2013-08-15 11:25:00,46.55,46.59,46.51,46.59,145500.0,37.5488,37.581,37.5165,37.581,145500.0
2013-08-15 11:30:00,46.58,46.65,46.56,46.65,217600.0,37.573,37.6294,37.5568,37.6294,217600.0
2013-08-15 11:35:00,46.65,46.69,46.62,46.67,107100.0,37.6294,37.6617,37.6052,37.6456,107100.0
2013-08-15 11:40:00,46.68,46.68,46.63,46.65,86600.0,37.6536,37.6536,37.6133,37.6294,86600.0
2013-08-15 11:45:00,46.66,46.69,46.66,46.67,50700.0,37.6375,37.6617,37.6375,37.6456,50700.0
2013-08-15 11:50:00,46.68,46.7,46.65,46.69,67600.0,37.6536,37.6698,37.6294,37.6617,67600.0
2013-08-15 11:55:00,46.7,46.72,46.67,46.68,47500.0,37.6698,37.6859,37.6456,37.6536,47500.0
2013-08-15 12:00:00,46.67,46.68,46.64,46.66,32100.0,37.6456,37.6536,37.6214,37.6375,32100.0
2013-08-15 12:05:00,46.66,46.73,46.64,46.73,49300.0,37.6375,37.694,37.6214,37.694,49300.0
2013-08-15 12:10:00,46.73,46.74,46.71,46.71,25500.0,37.694,37.702,37.6778,37.6778,25500.0
2013-08-15 12:15:00,46.71,46.73,46.66,46.72,36500.0,37.6778,37.694,37.6375,37.6859,36500.0
2013-08-15 12:20:00,46.71,46.78,46.71,46.75,107200.0,37.6778,37.7343,37.6778,37.7101,107200.0
2013-08-15 12:25:00,46.76,46.77,46.73,46.74,43100.0,37.7182,37.7262,37.694,37.702,43100.0
2013-08-15 12:30:00,46.75,46.77,46.73,46.74,45400.0,37.7101,37.7262,37.694,37.702,45400.0
2013-08-15 12:35:00,46.74,46.74,46.68,46.69,31300.0,37.702,37.702,37.6536,37.6617,31300.0
2013-08-15 12:40:00,46.69,46.74,46.68,46.7,33800.0,37.6617,37.702,37.6536,37.6698,33800.0
2013-08-15 12:45:00,46.71,46.71,46.64,46.64,34000.0,37.6778,37.6778,37.6214,37.6214,34000.0
2013-08-15 12:50:00,46.64,46.72,46.64,46.71,29300.0,37.6214,37.6859,37.6214,37.6778,29300.0
2013-08-15 12:55:00,46.7,46.71,46.61,46.61,26000.0,37.6698,37.6778,37.5972,37.5972,26000.0
2013-08-15 13:00:00,46.6,46.64,46.6,46.61,29700.0,37.5891,37.6214,37.5891,37.5972,29700.0
2013-08-15 13:05:00,46.61,46.65,46.57,46.65,126000.0,37.5972,37.6294,37.5649,37.6294,126000.0
2013-08-15 13:10:00,46.65,46.67,46.54,46.6,55000.0,37.6294,37.6456,37.5407,37.5891,55000.0
2013-08-15 13:15:00,46.6,46.6,46.51,46.54,58700.0,37.5891,37.5891,37.5165,37.5407,58700.0
2013-08-15 13:20:00,46.54,46.57,46.52,46.56,40600.0,37.5407,37.5649,37.5246,37.5568,40600.0
2013-08-15 13:25:00,46.56,46.59,46.54,46.57,36400.0,37.5568,37.581,37.5407,37.5649,36400.0
2013-08-15 13:30:00,46.57,46.6,46.55,46.6,27200.0,37.5649,37.5891,37.5488,37.5891,27200.0
2013-08-15 13:35:00,46.6,46.67,46.6,46.6,43400.0,37.5891,37.6456,37.5891,37.5891,43400.0
2013-08-15 13:40:00,46.61,46.66,46.61,46.66,23700.0,37.5972,37.6375,37.5972,37.6375,23700.0
2013-08-15 13:45:00,46.67,46.7,46.65,46.66,47100.0,37.6456,37.6698,37.6294,37.6375,47100.0
2013-08-15 13:50:00,46.67,46.69,46.63,46.63,31200.0,37.6456,37.6617,37.6133,37.6133,31200.0
2013-08-15 13:55:00,46.63,46.65,46.6,46.63,48600.0,37.6133,37.6294,37.5891,37.6133,48600.0
2013-08-15 14:00:00,46.64,46.66,46.59,46.65,58100.0,37.6214,37.6375,37.581,37.6294,58100.0
2013-08-15 14:05:00,46.65,46.66,46.58,46.6,40100.0,37.6294,37.6375,37.573,37.5891,40100.0
2013-08-15 14:10:00,46.61,46.62,46.54,46.57,71000.0,37.5972,37.6052,37.5407,37.5649,71000.0
2013-08-15 14:15:00,46.56,46.62,46.54,46.62,64600.0,37.5568,37.6052,37.5407,37.6052,64600.0
2013-08-15 14:20:00,46.62,46.67,46.59,46.64,50500.0,37.6052,37.6456,37.581,37.6214,50500.0
2013-08-15 14:25:00,46.65,46.7,46.64,46.69,44400.0,37.6294,37.6698,37.6214,37.6617,44400.0
2013-08-15 14:30:00,46.69,46.74,46.66,46.71,50300.0,37.6617,37.702,37.6375,37.6778,50300.0
2013-08-15 14:35:00,46.71,46.73,46.68,46.69,43700.0,37.6778,37.694,37.6536,37.6617,43700.0
2013-08-15 14:40:00,46.7,46.7,46.66,46.68,43500.0,37.6698,37.6698,37.6375,37.6536,43500.0
2013-08-15 14:45:00,46.69,46.73,46.64,46.65,61900.0,37.6617,37.694,37.6214,37.6294,61900.0
2013-08-15 14:50:00,46.65,46.68,46.63,46.68,60700.0,37.6294,37.6536,37.6133,37.6536,60700.0
2013-08-15 14:55:00,46.67,46.71,46.65,46.7,64100.0,37.6456,37.6778,37.6294,37.6698,64100.0
2013-08-15 15:00:00,46.71,46.72,46.65,46.67,59200.0,37.6778,37.6859,37.6294,37.6456,59200.0
2013-08-15 15:05:00,46.66,46.71,46.64,46.65,47600.0,37.6375,37.6778,37.6214,37.6294,47600.0
2013-08-15 15:10:00,46.65,46.67,46.62,46.64,111300.0,37.6294,37.6456,37.6052,37.6214,111300.0
2013-08-15 15:15:00,46.64,46.65,46.6,46.6,59100.0,37.6214,37.6294,37.5891,37.5891,59100.0
2013-08-15 15:20:00,46.6,46.66,46.6,46.66,57000.0,37.5891,37.6375,37.5891,37.6375,57000.0
2013-08-15 15:25:00,46.66,46.68,46.61,46.64,47200.0,37.6375,37.6536,37.5972,37.6214,47200.0
2013-08-15 15:30:00,46.63,46.69,46.62,46.62,88100.0,37.6133,37.6617,37.6052,37.6052,88100.0
2013-08-15 15:35:00,46.62,46.64,46.6,46.62,122700.0,37.6052,37.6214,37.5891,37.6052,122700.0
2013-08-15 15:40:00,46.61,46.65,46.6,46.64,102300.0,37.5972,37.6294,37.5891,37.6214,102300.0
2013-08-15 15:45:00,46.63,46.69,46.62,46.69,186200.0,37.6133,37.6617,37.6052,37.6617,186200.0
2013-08-15 15:50:00,46.69,46.71,46.67,46.68,150700.0,37.6617,37.6778,37.6456,37.6536,150700.0
2013-08-15 15:55:00,46.67,46.73,46.66,46.69,246500.0,37.6456,37.694,37.6375,37.6617,246500.0
2013-08-16 09:30:00,46.58,46.7,46.54,46.59,419100.0,37.573,37.6698,37.5407,37.581,419100.0
2013-08-16 09:35:00,46.59,46.75,46.59,46.71,52100.0,37.581,37.7101,37.581,37.6778,52100.0
2013-08-16 09:40:00,46.72,46.79,46.71,46.75,68100.0,37.6859,37.7424,37.6778,37.7101,68100.0
2013-08-16 09:45:00,46.76,46.84,46.73,46.83,57800.0,37.7182,37.7827,37.694,37.7746,57800.0
2013-08-16 09:50:00,46.83,46.89,46.81,46.83,91900.0,37.7746,37.823,37.7585,37.7746,91900.0
2013-08-16 09:55:00,46.84,46.84,46.77,46.79,85900.0,37.7827,37.7827,37.7262,37.7424,85900.0
2013-08-16 10:00:00,46.8,46.8,46.71,46.77,88700.0,37.7504,37.7504,37.6778,37.7262,88700.0
2013-08-16 10:05:00,46.77,46.86,46.76,46.83,114700.0,37.7262,37.7988,37.7182,37.7746,114700.0
2013-08-16 10:10:00,46.83,46.87,46.8,46.8,106800.0,37.7746,37.8069,37.7504,37.7504,106800.0
2013-08-16 10:15:00,46.79,46.82,46.78,46.81,87300.0,37.7424,37.7666,37.7343,37.7585,87300.0
2013-08-16 10:20:00,46.81,46.84,46.79,46.81,35900.0,37.7585,37.7827,37.7424,37.7585,35900.0
2013-08-16 10:25:00,46.8,46.84,46.77,46.83,110200.0,37.7504,37.7827,37.7262,37.7746,110200.0
2013-08-16 10:30:00,46.83,46.83,46.75,46.79,93800.0,37.7746,37.7746,37.7101,37.7424,93800.0
2013-08-16 10:35:00,46.8,46.88,46.8,46.87,92500.0,37.7504,37.815,37.7504,37.8069,92500.0
2013-08-16 10:40:00,46.88,46.88,46.82,46.86,86300.0,37.815,37.815,37.7666,37.7988,86300.0
2013-08-16 10:45:00,46.86,46.94,46.86,46.88,84400.0,37.7988,37.8634,37.7988,37.815,84400.0
2013-08-16 10:50:00,46.88,46.92,46.86,46.92,62400.0,37.815,37.8472,37.7988,37.8472,62400.0
2013-08-16 10:55:00,46.92,46.95,46.89,46.9,57300.0,37.8472,37.8714,37.823,37.8311,57300.0
2013-08-16 11:00:00,46.91,46.92,46.88,46.89,62200.0,37.8392,37.8472,37.815,37.823,62200.0
2013-08-16 11:05:00,46.89,46.89,46.81,46.81,65800.0,37.823,37.823,37.7585,37.7585,65800.0
2013-08-16 11:10:00,46.81,46.87,46.81,46.84,80900.0,37.7585,37.8069,37.7585,37.7827,80900.0
2013-08-16 11:15:00,46.84,46.9,46.83,46.84,51200.0,37.7827,37.8311,37.7746,37.7827,51200.0
2013-08-16 11:20:00,46.84,46.87,46.83,46.86,50800.0,37.7827,37.8069,37.7746,37.7988,50800.0
2013-08-16 11:25:00,46.85,46.86,46.79,46.81,127700.0,37.7908,37.7988,37.7424,37.7585,127700.0
2013-08-16 11:30:00,46.8,46.82,46.78,46.79,57500.0,37.7504,37.7666,37.7343,37.7424,57500.0
2013-08-16 11:35:00,46.79,46.85,46.78,46.84,70700.0,37.7424,37.7908,37.7343,37.7827,70700.0
2013-08-16 11:40:00,46.85,46.87,46.83,46.84,55900.0,37.7908,37.8069,37.7746,37.7827,55900.0
2013-08-16 11:45:00,46.83,46.85,46.81,46.84,41400.0,37.7746,37.7908,37.7585,37.7827,41400.0
2013-08-16 11:50:00,46.84,46.85,46.8,46.84,32700.0,37.7827,37.7908,37.7504,37.7827,32700.0
2013-08-16 11:55:00,46.84,46.86,46.81,46.84,38200.0,37.7827,37.7988,37.7585,37.7827,38200.0
2013-08-16 12:00:00,46.84,46.86,46.8,46.84,36600.0,37.7827,37.7988,37.7504,37.7827,36600.0
2013-08-16 12:05:00,46.84,46.85,46.8,46.84,47700.0,37.7827,37.7908,37.7504,37.7827,47700.0
2013-08-16 12:10:00,46.85,46.89,46.84,46.87,50100.0,37.7908,37.823,37.7827,37.8069,50100.0
2013-08-16 12:15:00,46.86,46.92,46.86,46.9,67100.0,37.7988,37.8472,37.7988,37.8311,67100.0
2013-08-16 12:20:00,46.9,46.91,46.86,46.89,61000.0,37.8311,37.8392,37.7988,37.823,61000.0
2013-08-16 12:25:00,46.88,46.9,46.86,46.87,77500.0,37.815,37.8311,37.7988,37.8069,77500.0
2013-08-16 12:30:00,46.87,46.87,46.78,46.81,74200.0,37.8069,37.8069,37.7343,37.7585,74200.0
2013-08-16 12:35:00,46.8,46.82,46.79,46.82,47200.0,37.7504,37.7666,37.7424,37.7666,47200.0
2013-08-16 12:40:00,46.81,46.85,46.8,46.81,48700.0,37.7585,37.7908,37.7504,37.7585,48700.0
2013-08-16 12:45:00,46.81,46.83,46.78,46.8,50000.0,37.7585,37.7746,37.7343,37.7504,50000.0
2013-08-16 12:50:00,46.79,46.85,46.79,46.84,46900.0,37.7424,37.7908,37.7424,37.7827,46900.0
2013-08-16 12:55:00,46.84,46.85,46.82,46.83,38500.0,37.7827,37.7908,37.7666,37.7746,38500.0
2013-08-16 13:00:00,46.83,46.89,46.82,46.86,131500.0,37.7746,37.823,37.7666,37.7988,131500.0
2013-08-16 13:05:00,46.87,46.88,46.8,46.81,137900.0,37.8069,37.815,37.7504,37.7585,137900.0
2013-08-16 13:10:00,46.81,46.82,46.79,46.8,44500.0,37.7585,37.7666,37.7424,37.7504,44500.0
2013-08-16 13:15:00,46.8,46.84,46.8,46.83,53500.0,37.7504,37.7827,37.7504,37.7746,53500.0
2013-08-16 13:20:00,46.83,46.9,46.81,46.9,81000.0,37.7746,37.8311,37.7585,37.8311,81000.0
2013-08-16 13:25:00,46.89,46.9,46.85,46.86,48500.0,37.823,37.8311,37.7908,37.7988,48500.0
2013-08-16 13:30:00,46.85,46.87,46.85,46.86,69900.0,37.7908,37.8069,37.7908,37.7988,69900.0
2013-08-16 13:35:00,46.86,46.88,46.86,46.87,120000.0,37.7988,37.815,37.7988,37.8069,120000.0
2013-08-16 13:40:00,46.87,46.87,46.82,46.84,203200.0,37.8069,37.8069,37.7666,37.7827,203200.0
2013-08-16 13:45:00,46.84,46.86,46.84,46.86,65400.0,37.7827,37.7988,37.7827,37.7988,65400.0
2013-08-16 13:50:00,46.86,46.88,46.83,46.87,129300.0,37.7988,37.815,37.7746,37.8069,129300.0
2013-08-16 13:55:00,46.86,46.89,46.82,46.82,89400.0,37.7988,37.823,37.7666,37.7666,89400.0
2013-08-16 14:00:00,46.83,46.85,46.81,46.85,64800.0,37.7746,37.7908,37.7585,37.7908,64800.0
2013-08-16 14:05:00,46.84,46.87,46.84,46.87,119000.0,37.7827,37.8069,37.7827,37.8069,119000.0
2013-08-16 14:10:00,46.87,46.89,46.86,46.88,62200.0,37.8069,37.823,37.7988,37.815,62200.0
2013-08-16 14:15:00,46.87,46.88,46.84,46.87,122700.0,37.8069,37.815,37.7827,37.8069,122700.0
2013-08-16 14:20:00,46.87,46.9,46.86,46.88,71800.0,37.8069,37.8311,37.7988,37.815,71800.0
2013-08-16 14:25:00,46.87,46.9,46.85,46.9,38300.0,37.8069,37.8311,37.7908,37.8311,38300.0
2013-08-16 14:30:00,46.89,46.9,46.86,46.88,86900.0,37.823,37.8311,37.7988,37.815,86900.0
2013-08-16 14:35:00,46.88,46.9,46.87,46.88,47300.0,37.815,37.8311,37.8069,37.815,47300.0
2013-08-16 14:40:00,46.89,46.9,46.87,46.88,51700.0,37.823,37.8311,37.8069,37.815,51700.0
2013-08-16 14:45:00,46.88,46.9,46.87,46.9,90900.0,37.815,37.8311,37.8069,37.8311,90900.0
2013-08-16 14:50:00,46.9,46.95,46.9,46.94,98100.0,37.8311,37.8714,37.8311,37.8634,98100.0
2013-08-16 14:55:00,46.93,46.95,46.89,46.95,86000.0,37.8553,37.8714,37.823,37.8714,86000.0
2013-08-16 15:00:00,46.95,46.95,46.89,46.92,86800.0,37.8714,37.8714,37.823,37.8472,86800.0
2013-08-16 15:05:00,46.92,46.93,46.89,46.91,158600.0,37.8472,37.8553,37.823,37.8392,158600.0
2013-08-16 15:10:00,46.91,46.94,46.9,46.91,107900.0,37.8392,37.8634,37.8311,37.8392,107900.0
2013-08-16 15:15:00,46.9,46.92,46.86,46.87,92500.0,37.8311,37.8472,37.7988,37.8069,92500.0
2013-08-16 15:20:00,46.88,46.96,46.86,46.94,198600.0,37.815,37.8795,37.7988,37.8634,198600.0
2013-08-16 15:25:00,46.95,46.96,46.92,46.95,142600.0,37.8714,37.8795,37.8472,37.8714,142600.0
2013-08-16 15:30:00,46.94,46.95,46.92,46.94,107100.0,37.8634,37.8714,37.8472,37.8634,107100.0
2013-08-16 15:35:00,46.93,46.97,46.93,46.96,190100.0,37.8553,37.8876,37.8553,37.8795,190100.0
2013-08-16 15:40:00,46.97,46.97,46.93,46.94,133700.0,37.8876,37.8876,37.8553,37.8634,133700.0
2013-08-16 15:45:00,46.95,46.98,46.95,46.98,219500.0,37.8714,37.8956,37.8714,37.8956,219500.0
2013-08-16 15:50:00,46.98,46.98,46.95,46.95,167000.0,37.8956,37.8956,37.8714,37.8714,167000.0
2013-08-16 15:55:00,46.95,46.98,46.94,46.94,451400.0,37.8714,37.8956,37.8634,37.8634,451400.0
2013-08-19 09:30:00,46.84,46.93,46.8,46.92,191800.0,37.7827,37.8553,37.7504,37.8472,191800.0
2013-08-19 09:35:00,46.92,46.95,46.89,46.94,139600.0,37.8472,37.8714,37.823,37.8634,139600.0
2013-08-19 09:40:00,46.94,47.09,46.91,47.05,450200.0,37.8634,37.9844,37.8392,37.9521,450200.0
2013-08-19 09:45:00,47.05,47.05,46.91,46.94,158900.0,37.9521,37.9521,37.8392,37.8634,158900.0
2013-08-19 09:50:00,46.94,47.01,46.9,46.99,171900.0,37.8634,37.9198,37.8311,37.9037,171900.0
2013-08-19 09:55:00,47.0,47.09,46.99,47.09,230200.0,37.9118,37.9844,37.9037,37.9844,230200.0
2013-08-19 10:00:00,47.09,47.19,47.01,47.03,290200.0,37.9844,38.065,37.9198,37.936,290200.0
2013-08-19 10:05:00,47.03,47.13,47.03,47.11,144500.0,37.936,38.0166,37.936,38.0005,144500.0
2013-08-19 10:10:00,47.1,47.15,47.08,47.12,115600.0,37.9924,38.0328,37.9763,38.0086,115600.0
2013-08-19 10:15:00,47.13,47.15,47.09,47.1,96400.0,38.0166,38.0328,37.9844,37.9924,96400.0
2013-08-19 10:20:00,47.09,47.1,47.07,47.07,99900.0,37.9844,37.9924,37.9682,37.9682,99900.0
2013-08-19 10:25:00,47.07,47.1,47.02,47.03,87200.0,37.9682,37.9924,37.9279,37.936,87200.0
2013-08-19 10:30:00,47.02,47.03,46.94,46.95,113100.0,37.9279,37.936,37.8634,37.8714,113100.0
2013-08-19 10:35:00,46.94,47.01,46.93,47.01,162400.0,37.8634,37.9198,37.8553,37.9198,162400.0
2013-08-19 10:40:00,47.01,47.07,47.01,47.06,81900.0,37.9198,37.9682,37.9198,37.9602,81900.0
2013-08-19 10:45:00,47.06,47.11,47.02,47.03,63600.0,37.9602,38.0005,37.9279,37.936,63600.0
2013-08-19 10:50:00,47.03,47.03,46.99,47.02,58400.0,37.936,37.936,37.9037,37.9279,58400.0
2013-08-19 10:55:00,47.03,47.04,46.99,47.03,94200.0,37.936,37.944,37.9037,37.936,94200.0
2013-08-19 11:00:00,47.04,47.04,47.0,47.02,144700.0,37.944,37.944,37.9118,37.9279,144700.0
2013-08-19 11:05:00,47.01,47.03,47.0,47.02,76000.0,37.9198,37.936,37.9118,37.9279,76000.0
2013-08-19 11:10:00,47.01,47.03,46.98,47.03,96200.0,37.9198,37.936,37.8956,37.936,96200.0
2013-08-19 11:15:00,47.03,47.05,46.98,47.0,81300.0,37.936,37.9521,37.8956,37.9118,81300.0
2013-08-19 11:20:00,47.0,47.05,47.0,47.02,74200.0,37.9118,37.9521,37.9118,37.9279,74200.0
2013-08-19 11:25:00,47.01,47.01,46.96,46.97,68200.0,37.9198,37.9198,37.8795,37.8876,68200.0
2013-08-19 11:30:00,46.96,46.98,46.87,46.89,119400.0,37.8795,37.8956,37.8069,37.823,119400.0
2013-08-19 11:35:00,46.89,46.92,46.84,46.84,87300.0,37.823,37.8472,37.7827,37.7827,87300.0
2013-08-19 11:40:00,46.85,46.94,46.84,46.9,98800.0,37.7908,37.8634,37.7827,37.8311,98800.0
2013-08-19 11:45:00,46.9,46.91,46.87,46.89,65500.0,37.8311,37.8392,37.8069,37.823,65500.0
2013-08-19 11:50:00,46.89,46.9,46.82,46.82,128300.0,37.823,37.8311,37.7666,37.7666,128300.0
2013-08-19 11:55:00,46.82,46.84,46.81,46.81,98700.0,37.7666,37.7827,37.7585,37.7585,98700.0
2013-08-19 12:00:00,46.81,46.81,46.69,46.73,162000.0,37.7585,37.7585,37.6617,37.694,162000.0
2013-08-19 12:05:00,46.73,46.8,46.72,46.77,131100.0,37.694,37.7504,37.6859,37.7262,131100.0
2013-08-19 12:10:00,46.78,46.8,46.78,46.8,70300.0,37.7343,37.7504,37.7343,37.7504,70300.0
2013-08-19 12:15:00,46.8,46.84,46.8,46.84,45600.0,37.7504,37.7827,37.7504,37.7827,45600.0
2013-08-19 12:20:00,46.83,46.84,46.73,46.73,107900.0,37.7746,37.7827,37.694,37.694,107900.0
2013-08-19 12:25:00,46.73,46.82,46.73,46.81,109000.0,37.694,37.7666,37.694,37.7585,109000.0
2013-08-19 12:30:00,46.82,46.82,46.79,46.79,53000.0,37.7666,37.7666,37.7424,37.7424,53000.0
2013-08-19 12:35:00,46.8,46.8,46.76,46.76,89700.0,37.7504,37.7504,37.7182,37.7182,89700.0
2013-08-19 12:40:00,46.76,46.76,46.7,46.73,110600.0,37.7182,37.7182,37.6698,37.694,110600.0
2013-08-19 12:45:00,46.73,46.76,46.71,46.76,67200.0,37.694,37.7182,37.6778,37.7182,67200.0
2013-08-19 12:50:00,46.76,46.78,46.73,46.73,127600.0,37.7182,37.7343,37.694,37.694,127600.0
2013-08-19 12:55:00,46.73,46.81,46.73,46.8,88200.0,37.694,37.7585,37.694,37.7504,88200.0
2013-08-19 13:00:00,46.8,46.83,46.8,46.82,75300.0,37.7504,37.7746,37.7504,37.7666,75300.0
2013-08-19 13:05:00,46.83,46.89,46.82,46.88,107900.0,37.7746,37.823,37.7666,37.815,107900.0
2013-08-19 13:10:00,46.87,46.89,46.86,46.89,78800.0,37.8069,37.823,37.7988,37.823,78800.0
2013-08-19 13:15:00,46.89,46.89,46.84,46.87,67500.0,37.823,37.823,37.7827,37.8069,67500.0
2013-08-19 13:20:00,46.87,46.87,46.8,46.8,95500.0,37.8069,37.8069,37.7504,37.7504,95500.0
2013-08-19 13:25:00,46.79,46.82,46.79,46.8,83300.0,37.7424,37.7666,37.7424,37.7504,83300.0
2013-08-19 13:30:00,46.8,46.8,46.72,46.73,135700.0,37.7504,37.7504,37.6859,37.694,135700.0
2013-08-19 13:35:00,46.73,46.74,46.71,46.71,144500.0,37.694,37.702,37.6778,37.6778,144500.0
2013-08-19 13:40:00,46.72,46.73,46.66,46.69,129900.0,37.6859,37.694,37.6375,37.6617,129900.0
2013-08-19 13:45:00,46.69,46.73,46.69,46.73,120400.0,37.6617,37.694,37.6617,37.694,120400.0
2013-08-19 13:50:00,46.72,46.84,46.72,46.82,70900.0,37.6859,37.7827,37.6859,37.7666,70900.0
2013-08-19 13:55:00,46.83,46.83,46.74,46.76,74200.0,37.7746,37.7746,37.702,37.7182,74200.0
2013-08-19 14:00:00,46.76,46.79,46.71,46.71,123400.0,37.7182,37.7424,37.6778,37.6778,123400.0
2013-08-19 14:05:00,46.71,46.72,46.68,46.7,90800.0,37.6778,37.6859,37.6536,37.6698,90800.0
2013-08-19 14:10:00,46.7,46.72,46.67,46.72,83600.0,37.6698,37.6859,37.6456,37.6859,83600.0
2013-08-19 14:15:00,46.72,46.72,46.69,46.71,108800.0,37.6859,37.6859,37.6617,37.6778,108800.0
2013-08-19 14:20:00,46.71,46.71,46.69,46.71,97500.0,37.6778,37.6778,37.6617,37.6778,97500.0
2013-08-19 14:25:00,46.71,46.71,46.66,46.67,94100.0,37.6778,37.6778,37.6375,37.6456,94100.0
2013-08-19 14:30:00,46.67,46.68,46.64,46.66,129900.0,37.6456,37.6536,37.6214,37.6375,129900.0
2013-08-19 14:35:00,46.66,46.66,46.65,46.66,117300.0,37.6375,37.6375,37.6294,37.6375,117300.0
2013-08-19 14:40:00,46.66,46.67,46.65,46.67,92000.0,37.6375,37.6456,37.6294,37.6456,92000.0
2013-08-19 14:45:00,46.67,46.67,46.66,46.67,36800.0,37.6456,37.6456,37.6375,37.6456,36800.0
2013-08-19 14:50:00,46.67,46.7,46.66,46.67,90300.0,37.6456,37.6698,37.6375,37.6456,90300.0
2013-08-19 14:55:00,46.67,46.72,46.66,46.72,71400.0,37.6456,37.6859,37.6375,37.6859,71400.0
2013-08-19 15:00:00,46.72,46.72,46.65,46.65,70100.0,37.6859,37.6859,37.6294,37.6294,70100.0
2013-08-19 15:05:00,46.64,46.68,46.63,46.65,83000.0,37.6214,37.6536,37.6133,37.6294,83000.0
2013-08-19 15:10:00,46.65,46.67,46.62,46.62,88200.0,37.6294,37.6456,37.6052,37.6052,88200.0
2013-08-19 15:15:00,46.63,46.7,46.62,46.66,68900.0,37.6133,37.6698,37.6052,37.6375,68900.0
2013-08-19 15:20:00,46.65,46.66,46.62,46.65,48600.0,37.6294,37.6375,37.6052,37.6294,48600.0
2013-08-19 15:25:00,46.66,46.66,46.6,46.6,101800.0,37.6375,37.6375,37.5891,37.5891,101800.0
2013-08-19 15:30:00,46.6,46.62,46.59,46.6,77300.0,37.5891,37.6052,37.581,37.5891,77300.0
2013-08-19 15:35:00,46.6,46.65,46.59,46.61,169700.0,37.5891,37.6294,37.581,37.5972,169700.0
2013-08-19 15:40:00,46.6,46.61,46.56,46.57,116900.0,37.5891,37.5972,37.5568,37.5649,116900.0
2013-08-19 15:45:00,46.57,46.63,46.55,46.63,182600.0,37.5649,37.6133,37.5488,37.6133,182600.0
2013-08-19 15:50:00,46.63,46.64,46.62,46.62,181200.0,37.6133,37.6214,37.6052,37.6052,181200.0
2013-08-19 15:55:00,46.63,46.66,46.62,46.63,382800.0,37.6133,37.6375,37.6052,37.6133,382800.0
2013-08-20 09:30:00,46.6,46.62,46.48,46.56,228600.0,37.5891,37.6052,37.4923,37.5568,228600.0
2013-08-20 09:35:00,46.55,46.73,46.52,46.73,156200.0,37.5488,37.694,37.5246,37.694,156200.0
2013-08-20 09:40:00,46.73,46.8,46.68,46.75,247300.0,37.694,37.7504,37.6536,37.7101,247300.0
2013-08-20 09:45:00,46.76,46.83,46.66,46.79,150300.0,37.7182,37.7746,37.6375,37.7424,150300.0
2013-08-20 09:50:00,46.79,46.79,46.68,46.78,167000.0,37.7424,37.7424,37.6536,37.7343,167000.0
2013-08-20 09:55:00,46.78,46.83,46.75,46.8,143000.0,37.7343,37.7746,37.7101,37.7504,143000.0
2013-08-20 10:00:00,46.79,46.95,46.79,46.95,122600.0,37.7424,37.8714,37.7424,37.8714,122600.0
2013-08-20 10:05:00,46.94,46.97,46.91,46.94,145900.0,37.8634,37.8876,37.8392,37.8634,145900.0
2013-08-20 10:10:00,46.94,47.03,46.92,46.94,168000.0,37.8634,37.936,37.8472,37.8634,168000.0
2013-08-20 10:15:00,46.95,46.99,46.91,46.95,86800.0,37.8714,37.9037,37.8392,37.8714,86800.0
2013-08-20 10:20:00,46.96,47.04,46.96,47.02,177700.0,37.8795,37.944,37.8795,37.9279,177700.0
2013-08-20 10:25:00,47.02,47.03,46.96,46.99,82300.0,37.9279,37.936,37.8795,37.9037,82300.0
2013-08-20 10:30:00,46.98,47.1,46.97,47.04,143700.0,37.8956,37.9924,37.8876,37.944,143700.0
2013-08-20 10:35:00,47.04,47.15,47.04,47.14,166600.0,37.944,38.0328,37.944,38.0247,166600.0
2013-08-20 10:40:00,47.14,47.14,47.05,47.05,215600.0,38.0247,38.0247,37.9521,37.9521,215600.0
2013-08-20 10:45:00,47.05,47.07,47.0,47.03,90400.0,37.9521,37.9682,37.9118,37.936,90400.0
2013-08-20 10:50:00,47.03,47.08,47.0,47.04,53500.0,37.936,37.9763,37.9118,37.944,53500.0
2013-08-20 10:55:00,47.04,47.04,47.0,47.01,66300.0,37.944,37.944,37.9118,37.9198,66300.0
2013-08-20 11:00:00,47.01,47.09,47.01,47.07,90400.0,37.9198,37.9844,37.9198,37.9682,90400.0
2013-08-20 11:05:00,47.07,47.16,47.07,47.16,131700.0,37.9682,38.0408,37.9682,38.0408,131700.0
2013-08-20 11:10:00,47.16,47.19,47.15,47.16,97500.0,38.0408,38.065,38.0328,38.0408,97500.0
2013-08-20 11:15:00,47.16,47.17,47.11,47.15,61000.0,38.0408,38.0489,38.0005,38.0328,61000.0
2013-08-20 11:20:00,47.14,47.27,47.14,47.27,100700.0,38.0247,38.1296,38.0247,38.1296,100700.0
2013-08-20 11:25:00,47.26,47.29,47.21,47.25,74000.0,38.1215,38.1457,38.0812,38.1134,74000.0
2013-08-20 11:30:00,47.25,47.29,47.22,47.23,88300.0,38.1134,38.1457,38.0892,38.0973,88300.0
2013-08-20 11:35:00,47.23,47.25,47.19,47.23,67800.0,38.0973,38.1134,38.065,38.0973,67800.0
2013-08-20 11:40:00,47.23,47.26,47.22,47.22,49300.0,38.0973,38.1215,38.0892,38.0892,49300.0
2013-08-20 11:45:00,47.23,47.26,47.22,47.24,96600.0,38.0973,38.1215,38.0892,38.1054,96600.0
2013-08-20 11:50:00,47.24,47.26,47.23,47.25,105400.0,38.1054,38.1215,38.0973,38.1134,105400.0
2013-08-20 11:55:00,47.25,47.3,47.25,47.28,95400.0,38.1134,38.1538,38.1134,38.1376,95400.0
2013-08-20 12:00:00,47.29,47.29,47.24,47.29,73800.0,38.1457,38.1457,38.1054,38.1457,73800.0
2013-08-20 12:05:00,47.3,47.34,47.24,47.25,104900.0,38.1538,38.186,38.1054,38.1134,104900.0
2013-08-20 12:10:00,47.25,47.27,47.22,47.24,72200.0,38.1134,38.1296,38.0892,38.1054,72200.0
2013-08-20 12:15:00,47.23,47.28,47.23,47.28,82600.0,38.0973,38.1376,38.0973,38.1376,82600.0
2013-08-20 12:20:00,47.29,47.34,47.27,47.33,47100.0,38.1457,38.186,38.1296,38.178,47100.0
2013-08-20 12:25:00,47.33,47.37,47.32,47.33,51000.0,38.178,38.2102,38.1699,38.178,51000.0
2013-08-20 12:30:00,47.34,47.37,47.24,47.25,66000.0,38.186,38.2102,38.1054,38.1134,66000.0
2013-08-20 12:35:00,47.26,47.3,47.23,47.28,56400.0,38.1215,38.1538,38.0973,38.1376,56400.0
2013-08-20 12:40:00,47.29,47.31,47.27,47.3,109800.0,38.1457,38.1618,38.1296,38.1538,109800.0
2013-08-20 12:45:00,47.3,47.31,47.28,47.29,47400.0,38.1538,38.1618,38.1376,38.1457,47400.0
2013-08-20 12:50:00,47.28,47.32,47.27,47.28,134300.0,38.1376,38.1699,38.1296,38.1376,134300.0
2013-08-20 12:55:00,47.29,47.33,47.27,47.27,111000.0,38.1457,38.178,38.1296,38.1296,111000.0
2013-08-20 13:00:00,47.27,47.35,47.24,47.32,175800.0,38.1296,38.1941,38.1054,38.1699,175800.0
2013-08-20 13:05:00,47.32,47.32,47.29,47.31,71800.0,38.1699,38.1699,38.1457,38.1618,71800.0
2013-08-20 13:10:00,47.32,47.37,47.32,47.36,33100.0,38.1699,38.2102,38.1699,38.2021,33100.0
2013-08-20 13:15:00,47.36,47.38,47.3,47.3,50200.0,38.2021,38.2183,38.1538,38.1538,50200.0
2013-08-20 13:20:00,47.31,47.41,47.3,47.41,102300.0,38.1618,38.2425,38.1538,38.2425,102300.0
2013-08-20 13:25:00,47.4,47.41,47.38,47.39,51900.0,38.2344,38.2425,38.2183,38.2263,51900.0
2013-08-20 13:30:00,47.4,47.44,47.39,47.42,72400.0,38.2344,38.2667,38.2263,38.2505,72400.0
2013-08-20 13:35:00,47.42,47.43,47.35,47.36,64500.0,38.2505,38.2586,38.1941,38.2021,64500.0
2013-08-20 13:40:00,47.35,47.39,47.34,47.39,42000.0,38.1941,38.2263,38.186,38.2263,42000.0
2013-08-20 13:45:00,47.38,47.44,47.38,47.39,76700.0,38.2183,38.2667,38.2183,38.2263,76700.0
2013-08-20 13:50:00,47.39,47.4,47.34,47.34,106700.0,38.2263,38.2344,38.186,38.186,106700.0
2013-08-20 13:55:00,47.34,47.34,47.32,47.33,46400.0,38.186,38.186,38.1699,38.178,46400.0
2013-08-20 14:00:00,47.34,47.35,47.34,47.34,40500.0,38.186,38.1941,38.186,38.186,40500.0
2013-08-20 14:05:00,47.35,47.36,47.33,47.34,73300.0,38.1941,38.2021,38.178,38.186,73300.0
2013-08-20 14:10:00,47.34,47.34,47.32,47.33,35900.0,38.186,38.186,38.1699,38.178,35900.0
2013-08-20 14:15:00,47.33,47.33,47.28,47.28,67700.0,38.178,38.178,38.1376,38.1376,67700.0
2013-08-20 14:20:00,47.28,47.29,47.24,47.27,185000.0,38.1376,38.1457,38.1054,38.1296,185000.0
2013-08-20 14:25:00,47.28,47.35,47.27,47.34,57500.0,38.1376,38.1941,38.1296,38.186,57500.0
2013-08-20 14:30:00,47.35,47.41,47.33,47.39,80800.0,38.1941,38.2425,38.178,38.2263,80800.0
2013-08-20 14:35:00,47.4,47.43,47.39,47.42,77300.0,38.2344,38.2586,38.2263,38.2505,77300.0
2013-08-20 14:40:00,47.43,47.43,47.4,47.4,65200.0,38.2586,38.2586,38.2344,38.2344,65200.0
2013-08-20 14:45:00,47.4,47.42,47.38,47.39,108400.0,38.2344,38.2505,38.2183,38.2263,108400.0
2013-08-20 14:50:00,47.39,47.43,47.38,47.38,46600.0,38.2263,38.2586,38.2183,38.2183,46600.0
2013-08-20 14:55:00,47.39,47.43,47.36,47.43,109800.0,38.2263,38.2586,38.2021,38.2586,109800.0
2013-08-20 15:00:00,47.43,47.44,47.37,47.39,138900.0,38.2586,38.2667,38.2102,38.2263,138900.0
2013-08-20 15:05:00,47.39,47.49,47.39,47.48,157900.0,38.2263,38.307,38.2263,38.2989,157900.0
2013-08-20 15:10:00,47.48,47.48,47.45,47.47,91000.0,38.2989,38.2989,38.2747,38.2909,91000.0
2013-08-20 15:15:00,47.48,47.49,47.46,47.48,75400.0,38.2989,38.307,38.2828,38.2989,75400.0
2013-08-20 15:20:00,47.47,47.49,47.45,47.46,81100.0,38.2909,38.307,38.2747,38.2828,81100.0
2013-08-20 15:25:00,47.46,47.49,47.44,47.48,167400.0,38.2828,38.307,38.2667,38.2989,167400.0
2013-08-20 15:30:00,47.48,47.59,47.48,47.5,214200.0,38.2989,38.3877,38.2989,38.3151,214200.0
2013-08-20 15:35:00,47.51,47.51,47.42,47.42,115700.0,38.3231,38.3231,38.2505,38.2505,115700.0
2013-08-20 15:40:00,47.42,47.43,47.38,47.42,327800.0,38.2505,38.2586,38.2183,38.2505,327800.0
2013-08-20 15:45:00,47.43,47.44,47.39,47.4,304400.0,38.2586,38.2667,38.2263,38.2344,304400.0
2013-08-20 15:50:00,47.4,47.41,47.39,47.4,305500.0,38.2344,38.2425,38.2263,38.2344,305500.0
2013-08-20 15:55:00,47.4,47.43,47.34,47.39,749300.0,38.2344,38.2586,38.186,38.2263,749300.0
2013-08-21 09:30:00,47.22,47.36,47.12,47.34,175800.0,38.0892,38.2021,38.0086,38.186,175800.0
2013-08-21 09:35:00,47.34,47.5,47.31,47.45,98000.0,38.186,38.3151,38.1618,38.2747,98000.0
2013-08-21 09:40:00,47.44,47.5,47.41,47.48,191500.0,38.2667,38.3151,38.2425,38.2989,191500.0
2013-08-21 09:45:00,47.48,47.49,47.44,47.45,75400.0,38.2989,38.307,38.2667,38.2747,75400.0
2013-08-21 09:50:00,47.45,47.45,47.37,47.39,132600.0,38.2747,38.2747,38.2102,38.2263,132600.0
2013-08-21 09:55:00,47.39,47.5,47.39,47.41,129600.0,38.2263,38.3151,38.2263,38.2425,129600.0
2013-08-21 10:00:00,47.41,47.47,47.37,47.41,219900.0,38.2425,38.2909,38.2102,38.2425,219900.0
2013-08-21 10:05:00,47.43,47.43,47.34,47.36,131500.0,38.2586,38.2586,38.186,38.2021,131500.0
2013-08-21 10:10:00,47.35,47.4,47.33,47.33,131400.0,38.1941,38.2344,38.178,38.178,131400.0
2013-08-21 10:15:00,47.34,47.38,47.33,47.37,129700.0,38.186,38.2183,38.178,38.2102,129700.0
2013-08-21 10:20:00,47.38,47.41,47.35,47.41,94800.0,38.2183,38.2425,38.1941,38.2425,94800.0
2013-08-21 10:25:00,47.4,47.45,47.38,47.4,108400.0,38.2344,38.2747,38.2183,38.2344,108400.0
2013-08-21 10:30:00,47.4,47.41,47.33,47.35,102000.0,38.2344,38.2425,38.178,38.1941,102000.0
2013-08-21 10:35:00,47.36,47.37,47.33,47.35,109700.0,38.2021,38.2102,38.178,38.1941,109700.0
2013-08-21 10:40:00,47.35,47.38,47.34,47.35,115100.0,38.1941,38.2183,38.186,38.1941,115100.0
2013-08-21 10:45:00,47.35,47.38,47.34,47.34,149400.0,38.1941,38.2183,38.186,38.186,149400.0
2013-08-21 10:50:00,47.35,47.35,47.31,47.31,145400.0,38.1941,38.1941,38.1618,38.1618,145400.0
2013-08-21 10:55:00,47.3,47.35,47.27,47.34,94900.0,38.1538,38.1941,38.1296,38.186,94900.0
2013-08-21 11:00:00,47.34,47.4,47.33,47.38,155100.0,38.186,38.2344,38.178,38.2183,155100.0
2013-08-21 11:05:00,47.37,47.37,47.33,47.33,91900.0,38.2102,38.2102,38.178,38.178,91900.0
2013-08-21 11:10:00,47.34,47.37,47.3,47.32,171900.0,38.186,38.2102,38.1538,38.1699,171900.0
2013-08-21 11:15:00,47.32,47.39,47.29,47.29,116500.0,38.1699,38.2263,38.1457,38.1457,116500.0
2013-08-21 11:20:00,47.29,47.29,47.21,47.21,107700.0,38.1457,38.1457,38.0812,38.0812,107700.0
2013-08-21 11:25:00,47.22,47.25,47.17,47.17,108300.0,38.0892,38.1134,38.0489,38.0489,108300.0
2013-08-21 11:30:00,47.18,47.21,47.16,47.2,92600.0,38.057,38.0812,38.0408,38.0731,92600.0
2013-08-21 11:35:00,47.2,47.23,47.18,47.2,129300.0,38.0731,38.0973,38.057,38.0731,129300.0
2013-08-21 11:40:00,47.2,47.22,47.15,47.21,118800.0,38.0731,38.0892,38.0328,38.0812,118800.0
2013-08-21 11:45:00,47.2,47.21,47.12,47.13,132500.0,38.0731,38.0812,38.0086,38.0166,132500.0
2013-08-21 11:50:00,47.13,47.15,47.06,47.12,107300.0,38.0166,38.0328,37.9602,38.0086,107300.0
2013-08-21 11:55:00,47.11,47.14,47.07,47.14,118500.0,38.0005,38.0247,37.9682,38.0247,118500.0
2013-08-21 12:00:00,47.14,47.15,47.08,47.09,82700.0,38.0247,38.0328,37.9763,37.9844,82700.0
2013-08-21 12:05:00,47.1,47.1,47.04,47.05,70400.0,37.9924,37.9924,37.944,37.9521,70400.0
2013-08-21 12:10:00,47.05,47.08,47.02,47.03,81000.0,37.9521,37.9763,37.9279,37.936,81000.0
2013-08-21 12:15:00,47.03,47.05,47.02,47.04,87100.0,37.936,37.9521,37.9279,37.944,87100.0
2013-08-21 12:20:00,47.04,47.04,46.99,47.03,119300.0,37.944,37.944,37.9037,37.936,119300.0
2013-08-21 12:25:00,47.03,47.03,46.98,47.02,107300.0,37.936,37.936,37.8956,37.9279,107300.0
2013-08-21 12:30:00,47.02,47.08,47.02,47.08,83500.0,37.9279,37.9763,37.9279,37.9763,83500.0
2013-08-21 12:35:00,47.08,47.09,47.07,47.08,44300.0,37.9763,37.9844,37.9682,37.9763,44300.0
2013-08-21 12:40:00,47.09,47.11,47.06,47.11,97900.0,37.9844,38.0005,37.9602,38.0005,97900.0
2013-08-21 12:45:00,47.11,47.11,47.03,47.03,85300.0,38.0005,38.0005,37.936,37.936,85300.0
2013-08-21 12:50:00,47.03,47.03,47.0,47.02,52100.0,37.936,37.936,37.9118,37.9279,52100.0
2013-08-21 12:55:00,47.03,47.04,47.01,47.04,60000.0,37.936,37.944,37.9198,37.944,60000.0
2013-08-21 13:00:00,47.04,47.08,47.03,47.06,69900.0,37.944,37.9763,37.936,37.9602,69900.0
2013-08-21 13:05:00,47.06,47.06,47.0,47.01,76200.0,37.9602,37.9602,37.9118,37.9198,76200.0
2013-08-21 13:10:00,47.01,47.03,46.99,47.03,86300.0,37.9198,37.936,37.9037,37.936,86300.0
2013-08-21 13:15:00,47.03,47.07,47.02,47.04,68300.0,37.936,37.9682,37.9279,37.944,68300.0
2013-08-21 13:20:00,47.04,47.05,46.99,47.01,65200.0,37.944,37.9521,37.9037,37.9198,65200.0
2013-08-21 13:25:00,47.0,47.02,47.0,47.02,59800.0,37.9118,37.9279,37.9118,37.9279,59800.0
2013-08-21 13:30:00,47.01,47.03,47.01,47.02,73100.0,37.9198,37.936,37.9198,37.9279,73100.0
2013-08-21 13:35:00,47.01,47.06,47.01,47.02,98600.0,37.9198,37.9602,37.9198,37.9279,98600.0
2013-08-21 13:40:00,47.02,47.05,47.02,47.05,34700.0,37.9279,37.9521,37.9279,37.9521,34700.0
2013-08-21 13:45:00,47.04,47.09,47.04,47.08,83800.0,37.944,37.9844,37.944,37.9763,83800.0
2013-08-21 13:50:00,47.08,47.1,47.07,47.09,37300.0,37.9763,37.9924,37.9682,37.9844,37300.0
2013-08-21 13:55:00,47.09,47.09,47.06,47.06,68600.0,37.9844,37.9844,37.9602,37.9602,68600.0
2013-08-21 14:00:00,47.07,47.09,46.91,47.02,400800.0,37.9682,37.9844,37.8392,37.9279,400800.0
2013-08-21 14:05:00,47.02,47.14,46.98,47.12,309400.0,37.9279,38.0247,37.8956,38.0086,309400.0
2013-08-21 14:10:00,47.12,47.24,47.12,47.18,439100.0,38.0086,38.1054,38.0086,38.057,439100.0
2013-08-21 14:15:00,47.19,47.26,47.19,47.22,237900.0,38.065,38.1215,38.065,38.0892,237900.0
2013-08-21 14:20:00,47.22,47.35,47.16,47.34,281600.0,38.0892,38.1941,38.0408,38.186,281600.0
2013-08-21 14:25:00,47.33,47.34,47.25,47.27,227900.0,38.178,38.186,38.1134,38.1296,227900.0
2013-08-21 14:30:00,47.27,47.3,47.21,47.22,371500.0,38.1296,38.1538,38.0812,38.0892,371500.0
2013-08-21 14:35:00,47.22,47.27,47.21,47.21,133500.0,38.0892,38.1296,38.0812,38.0812,133500.0
2013-08-21 14:40:00,47.21,47.26,47.18,47.18,155300.0,38.0812,38.1215,38.057,38.057,155300.0
2013-08-21 14:45:00,47.19,47.26,47.18,47.23,128800.0,38.065,38.1215,38.057,38.0973,128800.0
2013-08-21 14:50:00,47.23,47.27,47.23,47.24,222100.0,38.0973,38.1296,38.0973,38.1054,222100.0
2013-08-21 14:55:00,47.23,47.27,47.21,47.25,215800.0,38.0973,38.1296,38.0812,38.1134,215800.0
2013-08-21 15:00:00,47.25,47.28,47.23,47.28,166500.0,38.1134,38.1376,38.0973,38.1376,166500.0
2013-08-21 15:05:00,47.28,47.3,47.25,47.27,121200.0,38.1376,38.1538,38.1134,38.1296,121200.0
2013-08-21 15:10:00,47.27,47.29,47.25,47.28,122700.0,38.1296,38.1457,38.1134,38.1376,122700.0
2013-08-21 15:15:00,47.29,47.29,47.23,47.23,168300.0,38.1457,38.1457,38.0973,38.0973,168300.0
2013-08-21 15:20:00,47.23,47.26,47.23,47.24,111400.0,38.0973,38.1215,38.0973,38.1054,111400.0
2013-08-21 15:25:00,47.24,47.26,47.15,47.18,194400.0,38.1054,38.1215,38.0328,38.057,194400.0
2013-08-21 15:30:00,47.17,47.2,47.16,47.19,192500.0,38.0489,38.0731,38.0408,38.065,192500.0
2013-08-21 15:35:00,47.19,47.2,47.1,47.14,206300.0,38.065,38.0731,37.9924,38.0247,206300.0
2013-08-21 15:40:00,47.14,47.15,47.07,47.12,222000.0,38.0247,38.0328,37.9682,38.0086,222000.0
2013-08-21 15:45:00,47.12,47.13,47.05,47.05,345100.0,38.0086,38.0166,37.9521,37.9521,345100.0
2013-08-21 15:50:00,47.06,47.07,46.98,46.99,462700.0,37.9602,37.9682,37.8956,37.9037,462700.0
2013-08-21 15:55:00,46.98,47.05,46.97,47.0,734600.0,37.8956,37.9521,37.8876,37.9118,734600.0
2013-08-22 09:30:00,47.23,47.23,47.01,47.13,276000.0,38.0973,38.0973,37.9198,38.0166,276000.0
2013-08-22 09:35:00,47.14,47.23,47.13,47.2,226300.0,38.0247,38.0973,38.0166,38.0731,226300.0
2013-08-22 09:40:00,47.19,47.27,47.16,47.27,234100.0,38.065,38.1296,38.0408,38.1296,234100.0
2013-08-22 09:45:00,47.27,47.32,47.25,47.25,131800.0,38.1296,38.1699,38.1134,38.1134,131800.0
2013-08-22 09:50:00,47.26,47.33,47.26,47.31,121400.0,38.1215,38.178,38.1215,38.1618,121400.0
2013-08-22 09:55:00,47.3,47.35,47.26,47.29,91000.0,38.1538,38.1941,38.1215,38.1457,91000.0
2013-08-22 10:00:00,47.3,47.4,47.29,47.37,177300.0,38.1538,38.2344,38.1457,38.2102,177300.0
2013-08-22 10:05:00,47.38,47.46,47.37,47.42,196500.0,38.2183,38.2828,38.2102,38.2505,196500.0
2013-08-22 10:10:00,47.43,47.44,47.33,47.4,151700.0,38.2586,38.2667,38.178,38.2344,151700.0
2013-08-22 10:15:00,47.4,47.5,47.4,47.46,153100.0,38.2344,38.3151,38.2344,38.2828,153100.0
2013-08-22 10:20:00,47.46,47.57,47.46,47.57,164800.0,38.2828,38.3715,38.2828,38.3715,164800.0
2013-08-22 10:25:00,47.57,47.6,47.52,47.6,121300.0,38.3715,38.3957,38.3312,38.3957,121300.0
2013-08-22 10:30:00,47.6,47.65,47.49,47.5,189000.0,38.3957,38.4361,38.307,38.3151,189000.0
2013-08-22 10:35:00,47.5,47.56,47.49,47.49,142700.0,38.3151,38.3635,38.307,38.307,142700.0
2013-08-22 10:40:00,47.5,47.56,47.49,47.52,96500.0,38.3151,38.3635,38.307,38.3312,96500.0
2013-08-22 10:45:00,47.51,47.52,47.43,47.5,191900.0,38.3231,38.3312,38.2586,38.3151,191900.0
2013-08-22 10:50:00,47.5,47.57,47.49,47.56,111000.0,38.3151,38.3715,38.307,38.3635,111000.0
2013-08-22 10:55:00,47.57,47.59,47.54,47.59,74900.0,38.3715,38.3877,38.3473,38.3877,74900.0
2013-08-22 11:00:00,47.58,47.59,47.52,47.55,216700.0,38.3796,38.3877,38.3312,38.3554,216700.0
2013-08-22 11:05:00,47.55,47.58,47.52,47.57,108500.0,38.3554,38.3796,38.3312,38.3715,108500.0
2013-08-22 11:10:00,47.57,47.67,47.57,47.65,166100.0,38.3715,38.4522,38.3715,38.4361,166100.0
2013-08-22 11:15:00,47.64,47.74,47.64,47.65,310800.0,38.428,38.5087,38.428,38.4361,310800.0
2013-08-22 11:20:00,47.65,47.69,47.64,47.68,96800.0,38.4361,38.4683,38.428,38.4603,96800.0
2013-08-22 11:25:00,47.67,47.75,47.65,47.75,236900.0,38.4522,38.5167,38.4361,38.5167,236900.0
2013-08-22 11:30:00,47.75,47.75,47.71,47.72,204100.0,38.5167,38.5167,38.4845,38.4925,204100.0
2013-08-22 11:35:00,47.72,47.78,47.7,47.7,188400.0,38.4925,38.5409,38.4764,38.4764,188400.0
2013-08-22 11:40:00,47.7,47.71,47.65,47.65,864900.0,38.4764,38.4845,38.4361,38.4361,864900.0
2013-08-22 11:45:00,47.66,47.72,47.66,47.7,224100.0,38.4441,38.4925,38.4441,38.4764,224100.0
2013-08-22 11:50:00,47.7,47.71,47.68,47.7,135900.0,38.4764,38.4845,38.4603,38.4764,135900.0
2013-08-22 11:55:00,47.7,47.71,47.66,47.71,151800.0,38.4764,38.4845,38.4441,38.4845,151800.0
2013-08-22 12:00:00,47.71,47.75,47.71,47.75,142200.0,38.4845,38.5167,38.4845,38.5167,142200.0
2013-08-22 12:05:00,47.75,47.77,47.7,47.71,159800.0,38.5167,38.5329,38.4764,38.4845,159800.0
2013-08-22 12:10:00,47.71,47.76,47.7,47.75,66400.0,38.4845,38.5248,38.4764,38.5167,66400.0
2013-08-22 12:15:00,47.75,47.75,47.73,47.73,77100.0,38.5167,38.5167,38.5006,38.5006,77100.0
2013-08-22 12:20:00,47.73,47.74,47.72,47.73,64800.0,38.5006,38.5087,38.4925,38.5006,64800.0
2013-08-22 12:25:00,47.72,47.74,47.66,47.74,133900.0,38.4925,38.5087,38.4441,38.5087,133900.0
2013-08-22 12:30:00,47.74,47.76,47.73,47.76,121400.0,38.5087,38.5248,38.5006,38.5248,121400.0
2013-08-22 12:35:00,47.76,47.82,47.76,47.82,59400.0,38.5248,38.5732,38.5248,38.5732,59400.0
2013-08-22 12:40:00,47.82,47.83,47.79,47.81,68800.0,38.5732,38.5813,38.549,38.5651,68800.0
2013-08-22 12:45:00,47.81,47.83,47.8,47.82,73000.0,38.5651,38.5813,38.5571,38.5732,73000.0
2013-08-22 12:50:00,47.83,47.83,47.75,47.75,107900.0,38.5813,38.5813,38.5167,38.5167,107900.0
2013-08-22 12:55:00,47.76,47.77,47.75,47.76,71300.0,38.5248,38.5329,38.5167,38.5248,71300.0
2013-08-22 13:00:00,47.76,47.82,47.75,47.79,65300.0,38.5248,38.5732,38.5167,38.549,65300.0
2013-08-22 13:05:00,47.8,47.81,47.78,47.8,64900.0,38.5571,38.5651,38.5409,38.5571,64900.0
2013-08-22 13:10:00,47.8,47.83,47.78,47.81,96200.0,38.5571,38.5813,38.5409,38.5651,96200.0
2013-08-22 13:15:00,47.82,47.82,47.78,47.79,82800.0,38.5732,38.5732,38.5409,38.549,82800.0
2013-08-22 13:20:00,47.79,47.81,47.78,47.8,96600.0,38.549,38.5651,38.5409,38.5571,96600.0
2013-08-22 13:25:00,47.81,47.81,47.7,47.71,122700.0,38.5651,38.5651,38.4764,38.4845,122700.0
2013-08-22 13:30:00,47.7,47.75,47.7,47.74,121600.0,38.4764,38.5167,38.4764,38.5087,121600.0
2013-08-22 13:35:00,47.74,47.76,47.73,47.76,142200.0,38.5087,38.5248,38.5006,38.5248,142200.0
2013-08-22 13:40:00,47.76,47.79,47.72,47.79,88200.0,38.5248,38.549,38.4925,38.549,88200.0
2013-08-22 13:45:00,47.79,47.8,47.77,47.77,70100.0,38.549,38.5571,38.5329,38.5329,70100.0
2013-08-22 13:50:00,47.78,47.8,47.77,47.78,64400.0,38.5409,38.5571,38.5329,38.5409,64400.0
2013-08-22 13:55:00,47.78,47.79,47.73,47.75,128300.0,38.5409,38.549,38.5006,38.5167,128300.0
2013-08-22 14:00:00,47.75,47.77,47.74,47.77,195600.0,38.5167,38.5329,38.5087,38.5329,195600.0
2013-08-22 14:05:00,47.76,47.78,47.76,47.76,56100.0,38.5248,38.5409,38.5248,38.5248,56100.0
2013-08-22 14:10:00,47.76,47.77,47.75,47.76,1471900.0,38.5248,38.5329,38.5167,38.5248,1471900.0
2013-08-22 14:15:00,47.76,47.77,47.74,47.75,138600.0,38.5248,38.5329,38.5087,38.5167,138600.0
2013-08-22 14:20:00,47.74,47.79,47.73,47.74,121500.0,38.5087,38.549,38.5006,38.5087,121500.0
2013-08-22 14:25:00,47.75,47.79,47.73,47.76,85200.0,38.5167,38.549,38.5006,38.5248,85200.0
2013-08-22 14:30:00,47.75,47.77,47.74,47.77,62000.0,38.5167,38.5329,38.5087,38.5329,62000.0
2013-08-22 14:35:00,47.77,47.79,47.76,47.77,103000.0,38.5329,38.549,38.5248,38.5329,103000.0
2013-08-22 14:40:00,47.78,47.79,47.76,47.76,66700.0,38.5409,38.549,38.5248,38.5248,66700.0
2013-08-22 14:45:00,47.77,47.78,47.75,47.78,115200.0,38.5329,38.5409,38.5167,38.5409,115200.0
2013-08-22 14:50:00,47.78,47.78,47.76,47.77,123200.0,38.5409,38.5409,38.5248,38.5329,123200.0
2013-08-22 14:55:00,47.78,47.78,47.76,47.77,60900.0,38.5409,38.5409,38.5248,38.5329,60900.0
2013-08-22 15:00:00,47.77,47.78,47.76,47.77,70700.0,38.5329,38.5409,38.5248,38.5329,70700.0
2013-08-22 15:05:00,47.77,47.79,47.75,47.75,141900.0,38.5329,38.549,38.5167,38.5167,141900.0
2013-08-22 15:10:00,47.75,47.78,47.75,47.78,137700.0,38.5167,38.5409,38.5167,38.5409,137700.0
2013-08-22 15:15:00,47.78,47.8,47.77,47.8,130400.0,38.5409,38.5571,38.5329,38.5571,130400.0
2013-08-22 15:20:00,47.8,47.8,47.78,47.78,76500.0,38.5571,38.5571,38.5409,38.5409,76500.0
2013-08-22 15:25:00,47.78,47.86,47.78,47.84,238700.0,38.5409,38.6055,38.5409,38.5893,238700.0
2013-08-22 15:30:00,47.85,47.95,47.84,47.94,219200.0,38.5974,38.6781,38.5893,38.67,219200.0
2013-08-22 15:35:00,47.95,47.97,47.91,47.95,297400.0,38.6781,38.6942,38.6458,38.6781,297400.0
2013-08-22 15:40:00,47.96,47.97,47.93,47.96,300000.0,38.6861,38.6942,38.6619,38.6861,300000.0
2013-08-22 15:45:00,47.96,47.96,47.85,47.87,536600.0,38.6861,38.6861,38.5974,38.6135,536600.0
2013-08-22 15:50:00,47.87,47.93,47.85,47.93,663500.0,38.6135,38.6619,38.5974,38.6619,663500.0
2013-08-22 15:55:00,47.93,47.94,47.82,47.84,1174300.0,38.6619,38.67,38.5732,38.5893,1174300.0
2013-08-23 09:30:00,47.3,47.55,47.25,47.36,1060100.0,38.1538,38.3554,38.1134,38.2021,1060100.0
2013-08-23 09:35:00,47.37,47.37,47.15,47.3,709300.0,38.2102,38.2102,38.0328,38.1538,709300.0
2013-08-23 09:40:00,47.31,47.31,47.2,47.27,687500.0,38.1618,38.1618,38.0731,38.1296,687500.0
2013-08-23 09:45:00,47.27,47.34,47.2,47.2,916100.0,38.1296,38.186,38.0731,38.0731,916100.0
2013-08-23 09:50:00,47.21,47.31,47.2,47.26,688200.0,38.0812,38.1618,38.0731,38.1215,688200.0
2013-08-23 09:55:00,47.26,47.26,47.15,47.23,557000.0,38.1215,38.1215,38.0328,38.0973,557000.0
2013-08-23 10:00:00,47.22,47.3,47.21,47.29,576600.0,38.0892,38.1538,38.0812,38.1457,576600.0
2013-08-23 10:05:00,47.29,47.42,47.27,47.39,496900.0,38.1457,38.2505,38.1296,38.2263,496900.0
2013-08-23 10:10:00,47.38,47.52,47.35,47.48,834000.0,38.2183,38.3312,38.1941,38.2989,834000.0
2013-08-23 10:15:00,47.48,47.68,47.48,47.67,614300.0,38.2989,38.4603,38.2989,38.4522,614300.0
2013-08-23 10:20:00,47.68,47.83,47.66,47.8,653400.0,38.4603,38.5813,38.4441,38.5571,653400.0
2013-08-23 10:25:00,47.8,48.1,47.79,48.02,1119500.0,38.5571,38.7991,38.549,38.7345,1119500.0
2013-08-23 10:30:00,48.02,48.06,47.96,48.0,659200.0,38.7345,38.7668,38.6861,38.7184,659200.0
2013-08-23 10:35:00,48.0,48.13,48.0,48.08,356000.0,38.7184,38.8233,38.7184,38.7829,356000.0
2013-08-23 10:40:00,48.09,48.13,48.05,48.1,341400.0,38.791,38.8233,38.7587,38.7991,341400.0
2013-08-23 10:45:00,48.1,48.25,48.09,48.25,356100.0,38.7991,38.9201,38.791,38.9201,356100.0
2013-08-23 10:50:00,48.25,48.34,48.15,48.22,577800.0,38.9201,38.9926,38.8394,38.8959,577800.0
2013-08-23 10:55:00,48.21,48.5,48.21,48.5,427600.0,38.8878,39.1217,38.8878,39.1217,427600.0
2013-08-23 11:00:00,48.5,48.57,48.47,48.51,534000.0,39.1217,39.1782,39.0975,39.1298,534000.0
2013-08-23 11:05:00,48.52,48.6,48.49,48.58,310500.0,39.1378,39.2024,39.1136,39.1862,310500.0
2013-08-23 11:10:00,48.58,48.6,48.51,48.6,351400.0,39.1862,39.2024,39.1298,39.2024,351400.0
2013-08-23 11:15:00,48.6,48.75,48.59,48.74,622300.0,39.2024,39.3234,39.1943,39.3153,622300.0
2013-08-23 11:20:00,48.73,48.77,48.53,48.59,411900.0,39.3072,39.3395,39.1459,39.1943,411900.0
2013-08-23 11:25:00,48.59,48.59,48.53,48.57,319800.0,39.1943,39.1943,39.1459,39.1782,319800.0
2013-08-23 11:30:00,48.58,48.62,48.51,48.51,160400.0,39.1862,39.2185,39.1298,39.1298,160400.0
2013-08-23 11:35:00,48.52,48.57,48.51,48.52,174500.0,39.1378,39.1782,39.1298,39.1378,174500.0
2013-08-23 11:40:00,48.51,48.64,48.51,48.63,153700.0,39.1298,39.2346,39.1298,39.2266,153700.0
2013-08-23 11:45:00,48.63,48.64,48.48,48.48,257000.0,39.2266,39.2346,39.1056,39.1056,257000.0
2013-08-23 11:50:00,48.48,48.49,48.3,48.36,251800.0,39.1056,39.1136,38.9604,39.0088,251800.0
2013-08-23 11:55:00,48.35,48.5,48.35,48.46,148100.0,39.0007,39.1217,39.0007,39.0894,148100.0
2013-08-23 12:00:00,48.46,48.51,48.46,48.51,163200.0,39.0894,39.1298,39.0894,39.1298,163200.0
2013-08-23 12:05:00,48.5,48.53,48.45,48.5,169200.0,39.1217,39.1459,39.0814,39.1217,169200.0
2013-08-23 12:10:00,48.49,48.5,48.36,48.37,180900.0,39.1136,39.1217,39.0088,39.0168,180900.0
2013-08-23 12:15:00,48.37,48.51,48.33,48.47,142500.0,39.0168,39.1298,38.9846,39.0975,142500.0
2013-08-23 12:20:00,48.47,48.52,48.46,48.49,135900.0,39.0975,39.1378,39.0894,39.1136,135900.0
2013-08-23 12:25:00,48.49,48.52,48.46,48.49,92100.0,39.1136,39.1378,39.0894,39.1136,92100.0
2013-08-23 12:30:00,48.49,48.51,48.38,48.41,192100.0,39.1136,39.1298,39.0249,39.0491,192100.0
2013-08-23 12:35:00,48.41,48.47,48.37,48.41,155300.0,39.0491,39.0975,39.0168,39.0491,155300.0
2013-08-23 12:40:00,48.41,48.43,48.37,48.41,276700.0,39.0491,39.0652,39.0168,39.0491,276700.0
2013-08-23 12:45:00,48.4,48.46,48.4,48.42,77800.0,39.041,39.0894,39.041,39.0572,77800.0
2013-08-23 12:50:00,48.43,48.48,48.39,48.48,122800.0,39.0652,39.1056,39.033,39.1056,122800.0
2013-08-23 12:55:00,48.48,48.51,48.45,48.47,107100.0,39.1056,39.1298,39.0814,39.0975,107100.0
2013-08-23 13:00:00,48.48,48.51,48.46,48.5,90900.0,39.1056,39.1298,39.0894,39.1217,90900.0
2013-08-23 13:05:00,48.5,48.51,48.47,48.5,158400.0,39.1217,39.1298,39.0975,39.1217,158400.0
2013-08-23 13:10:00,48.5,48.5,48.47,48.48,83700.0,39.1217,39.1217,39.0975,39.1056,83700.0
2013-08-23 13:15:00,48.48,48.51,48.47,48.5,96500.0,39.1056,39.1298,39.0975,39.1217,96500.0
2013-08-23 13:20:00,48.5,48.51,48.49,48.5,104900.0,39.1217,39.1298,39.1136,39.1217,104900.0
2013-08-23 13:25:00,48.5,48.51,48.41,48.41,187900.0,39.1217,39.1298,39.0491,39.0491,187900.0
2013-08-23 13:30:00,48.41,48.46,48.39,48.41,97100.0,39.0491,39.0894,39.033,39.0491,97100.0
2013-08-23 13:35:00,48.4,48.46,48.38,48.43,97300.0,39.041,39.0894,39.0249,39.0652,97300.0
2013-08-23 13:40:00,48.43,48.48,48.42,48.47,73500.0,39.0652,39.1056,39.0572,39.0975,73500.0
2013-08-23 13:45:00,48.47,48.5,48.44,48.5,102400.0,39.0975,39.1217,39.0733,39.1217,102400.0
2013-08-23 13:50:00,48.5,48.57,48.48,48.5,256200.0,39.1217,39.1782,39.1056,39.1217,256200.0
2013-08-23 13:55:00,48.49,48.52,48.47,48.5,100800.0,39.1136,39.1378,39.0975,39.1217,100800.0
2013-08-23 14:00:00,48.5,48.51,48.48,48.5,128100.0,39.1217,39.1298,39.1056,39.1217,128100.0
2013-08-23 14:05:00,48.51,48.51,48.48,48.51,118700.0,39.1298,39.1298,39.1056,39.1298,118700.0
2013-08-23 14:10:00,48.5,48.54,48.5,48.5,91500.0,39.1217,39.154,39.1217,39.1217,91500.0
2013-08-23 14:15:00,48.5,48.51,48.48,48.49,112200.0,39.1217,39.1298,39.1056,39.1136,112200.0
2013-08-23 14:20:00,48.5,48.51,48.49,48.5,91700.0,39.1217,39.1298,39.1136,39.1217,91700.0
2013-08-23 14:25:00,48.49,48.5,48.4,48.41,132700.0,39.1136,39.1217,39.041,39.0491,132700.0
2013-08-23 14:30:00,48.41,48.41,48.37,48.41,145200.0,39.0491,39.0491,39.0168,39.0491,145200.0
2013-08-23 14:35:00,48.41,48.43,48.4,48.43,140300.0,39.0491,39.0652,39.041,39.0652,140300.0
2013-08-23 14:40:00,48.43,48.53,48.43,48.51,140400.0,39.0652,39.1459,39.0652,39.1298,140400.0
2013-08-23 14:45:00,48.5,48.51,48.5,48.51,79100.0,39.1217,39.1298,39.1217,39.1298,79100.0
2013-08-23 14:50:00,48.51,48.51,48.5,48.51,115500.0,39.1298,39.1298,39.1217,39.1298,115500.0
2013-08-23 14:55:00,48.51,48.53,48.5,48.51,154600.0,39.1298,39.1459,39.1217,39.1298,154600.0
2013-08-23 15:00:00,48.51,48.51,48.5,48.51,72500.0,39.1298,39.1298,39.1217,39.1298,72500.0
2013-08-23 15:05:00,48.51,48.52,48.5,48.51,194600.0,39.1298,39.1378,39.1217,39.1298,194600.0
2013-08-23 15:10:00,48.5,48.52,48.5,48.5,171700.0,39.1217,39.1378,39.1217,39.1217,171700.0
2013-08-23 15:15:00,48.51,48.51,48.47,48.5,253800.0,39.1298,39.1298,39.0975,39.1217,253800.0
2013-08-23 15:20:00,48.51,48.51,48.5,48.51,149600.0,39.1298,39.1298,39.1217,39.1298,149600.0
2013-08-23 15:25:00,48.5,48.51,48.46,48.48,345300.0,39.1217,39.1298,39.0894,39.1056,345300.0
2013-08-23 15:30:00,48.48,48.5,48.45,48.47,331200.0,39.1056,39.1217,39.0814,39.0975,331200.0
2013-08-23 15:35:00,48.47,48.47,48.43,48.43,313300.0,39.0975,39.0975,39.0652,39.0652,313300.0
2013-08-23 15:40:00,48.44,48.48,48.42,48.48,276900.0,39.0733,39.1056,39.0572,39.1056,276900.0
2013-08-23 15:45:00,48.48,48.51,48.47,48.5,705700.0,39.1056,39.1298,39.0975,39.1217,705700.0
2013-08-23 15:50:00,48.5,48.5,48.48,48.5,515800.0,39.1217,39.1217,39.1056,39.1217,515800.0
2013-08-23 15:55:00,48.49,48.71,48.49,48.7,1611000.0,39.1136,39.2911,39.1136,39.283,1611000.0
2013-08-26 09:30:00,48.73,48.9,48.72,48.89,275900.0,39.3072,39.4444,39.2992,39.4363,275900.0
2013-08-26 09:35:00,48.9,48.95,48.85,48.95,145600.0,39.4444,39.4847,39.404,39.4847,145600.0
2013-08-26 09:40:00,48.95,48.97,48.87,48.88,155500.0,39.4847,39.5008,39.4202,39.4282,155500.0
2013-08-26 09:45:00,48.89,48.93,48.77,48.93,198700.0,39.4363,39.4686,39.3395,39.4686,198700.0
2013-08-26 09:50:00,48.93,49.03,48.92,48.98,324500.0,39.4686,39.5492,39.4605,39.5089,324500.0
2013-08-26 09:55:00,48.98,49.06,48.86,49.01,219600.0,39.5089,39.5734,39.4121,39.5331,219600.0
2013-08-26 10:00:00,49.01,49.1,48.99,49.1,208700.0,39.5331,39.6057,39.517,39.6057,208700.0
2013-08-26 10:05:00,49.1,49.2,49.08,49.19,164500.0,39.6057,39.6864,39.5896,39.6783,164500.0
2013-08-26 10:10:00,49.18,49.34,49.18,49.31,230400.0,39.6702,39.7993,39.6702,39.7751,230400.0
2013-08-26 10:15:00,49.31,49.34,49.24,49.28,162500.0,39.7751,39.7993,39.7186,39.7509,162500.0
2013-08-26 10:20:00,49.28,49.3,49.21,49.28,149900.0,39.7509,39.767,39.6944,39.7509,149900.0
2013-08-26 10:25:00,49.28,49.35,49.27,49.31,265000.0,39.7509,39.8073,39.7428,39.7751,265000.0
2013-08-26 10:30:00,49.32,49.34,49.3,49.31,75400.0,39.7832,39.7993,39.767,39.7751,75400.0
2013-08-26 10:35:00,49.32,49.34,49.31,49.34,76400.0,39.7832,39.7993,39.7751,39.7993,76400.0
2013-08-26 10:40:00,49.34,49.37,49.27,49.29,184900.0,39.7993,39.8235,39.7428,39.759,184900.0
2013-08-26 10:45:00,49.3,49.31,49.24,49.25,133700.0,39.767,39.7751,39.7186,39.7267,133700.0
2013-08-26 10:50:00,49.24,49.25,49.21,49.21,100300.0,39.7186,39.7267,39.6944,39.6944,100300.0
2013-08-26 10:55:00,49.21,49.22,49.06,49.07,259500.0,39.6944,39.7025,39.5734,39.5815,259500.0
2013-08-26 11:00:00,49.07,49.18,49.07,49.16,64100.0,39.5815,39.6702,39.5815,39.6541,64100.0
2013-08-26 11:05:00,49.17,49.2,49.14,49.19,80700.0,39.6622,39.6864,39.638,39.6783,80700.0
2013-08-26 11:10:00,49.19,49.24,49.16,49.21,112400.0,39.6783,39.7186,39.6541,39.6944,112400.0
2013-08-26 11:15:00,49.22,49.23,49.16,49.17,80500.0,39.7025,39.7106,39.6541,39.6622,80500.0
2013-08-26 11:20:00,49.18,49.19,49.1,49.11,86100.0,39.6702,39.6783,39.6057,39.6138,86100.0
2013-08-26 11:25:00,49.12,49.14,49.1,49.11,45600.0,39.6218,39.638,39.6057,39.6138,45600.0
2013-08-26 11:30:00,49.12,49.18,49.12,49.14,106400.0,39.6218,39.6702,39.6218,39.638,106400.0
2013-08-26 11:35:00,49.15,49.16,49.1,49.11,65800.0,39.646,39.6541,39.6057,39.6138,65800.0
2013-08-26 11:40:00,49.1,49.1,49.03,49.03,79100.0,39.6057,39.6057,39.5492,39.5492,79100.0
2013-08-26 11:45:00,49.03,49.07,49.0,49.07,65300.0,39.5492,39.5815,39.525,39.5815,65300.0
2013-08-26 11:50:00,49.07,49.09,49.03,49.06,88000.0,39.5815,39.5976,39.5492,39.5734,88000.0
2013-08-26 11:55:00,49.07,49.08,48.99,49.03,74800.0,39.5815,39.5896,39.517,39.5492,74800.0
2013-08-26 12:00:00,49.04,49.05,49.0,49.01,49000.0,39.5573,39.5654,39.525,39.5331,49000.0
2013-08-26 12:05:00,49.01,49.03,48.97,48.99,77800.0,39.5331,39.5492,39.5008,39.517,77800.0
2013-08-26 12:10:00,49.0,49.01,48.99,49.01,69900.0,39.525,39.5331,39.517,39.5331,69900.0
2013-08-26 12:15:00,49.01,49.07,49.01,49.06,96400.0,39.5331,39.5815,39.5331,39.5734,96400.0
2013-08-26 12:20:00,49.06,49.07,49.01,49.03,81600.0,39.5734,39.5815,39.5331,39.5492,81600.0
2013-08-26 12:25:00,49.03,49.04,48.98,49.01,59000.0,39.5492,39.5573,39.5089,39.5331,59000.0
2013-08-26 12:30:00,49.01,49.05,48.98,49.05,85000.0,39.5331,39.5654,39.5089,39.5654,85000.0
2013-08-26 12:35:00,49.05,49.05,49.0,49.01,75400.0,39.5654,39.5654,39.525,39.5331,75400.0
2013-08-26 12:40:00,49.01,49.01,48.98,49.0,86900.0,39.5331,39.5331,39.5089,39.525,86900.0
2013-08-26 12:45:00,49.0,49.03,48.99,49.01,69800.0,39.525,39.5492,39.517,39.5331,69800.0
2013-08-26 12:50:00,49.02,49.04,49.02,49.03,51500.0,39.5412,39.5573,39.5412,39.5492,51500.0
2013-08-26 12:55:00,49.02,49.03,49.01,49.01,27200.0,39.5412,39.5492,39.5331,39.5331,27200.0
2013-08-26 13:00:00,49.02,49.03,49.0,49.0,65800.0,39.5412,39.5492,39.525,39.525,65800.0
2013-08-26 13:05:00,49.01,49.01,48.98,49.0,66400.0,39.5331,39.5331,39.5089,39.525,66400.0
2013-08-26 13:10:00,49.0,49.03,48.99,49.0,79200.0,39.525,39.5492,39.517,39.525,79200.0
2013-08-26 13:15:00,49.01,49.02,49.0,49.02,36700.0,39.5331,39.5412,39.525,39.5412,36700.0
2013-08-26 13:20:00,49.01,49.06,49.0,49.05,77700.0,39.5331,39.5734,39.525,39.5654,77700.0
2013-08-26 13:25:00,49.06,49.06,48.99,49.02,93300.0,39.5734,39.5734,39.517,39.5412,93300.0
2013-08-26 13:30:00,49.02,49.04,49.01,49.02,28500.0,39.5412,39.5573,39.5331,39.5412,28500.0
2013-08-26 13:35:00,49.03,49.06,49.01,49.03,64600.0,39.5492,39.5734,39.5331,39.5492,64600.0
2013-08-26 13:40:00,49.03,49.03,48.99,49.01,50000.0,39.5492,39.5492,39.517,39.5331,50000.0
2013-08-26 13:45:00,49.01,49.03,49.01,49.01,41500.0,39.5331,39.5492,39.5331,39.5331,41500.0
2013-08-26 13:50:00,49.01,49.02,48.98,48.98,47800.0,39.5331,39.5412,39.5089,39.5089,47800.0
2013-08-26 13:55:00,48.98,48.99,48.94,48.94,82500.0,39.5089,39.517,39.4766,39.4766,82500.0
2013-08-26 14:00:00,48.94,48.96,48.9,48.96,104200.0,39.4766,39.4928,39.4444,39.4928,104200.0
2013-08-26 14:05:00,48.96,48.96,48.83,48.83,80400.0,39.4928,39.4928,39.3879,39.3879,80400.0
2013-08-26 14:10:00,48.84,48.89,48.83,48.89,62600.0,39.396,39.4363,39.3879,39.4363,62600.0
2013-08-26 14:15:00,48.89,48.89,48.83,48.83,62300.0,39.4363,39.4363,39.3879,39.3879,62300.0
2013-08-26 14:20:00,48.83,48.84,48.76,48.77,87100.0,39.3879,39.396,39.3314,39.3395,87100.0
2013-08-26 14:25:00,48.77,48.81,48.73,48.76,97900.0,39.3395,39.3718,39.3072,39.3314,97900.0
2013-08-26 14:30:00,48.76,48.76,48.69,48.69,122400.0,39.3314,39.3314,39.275,39.275,122400.0
2013-08-26 14:35:00,48.7,48.7,48.61,48.61,142100.0,39.283,39.283,39.2104,39.2104,142100.0
2013-08-26 14:40:00,48.62,48.76,48.61,48.75,220300.0,39.2185,39.3314,39.2104,39.3234,220300.0
2013-08-26 14:45:00,48.76,48.77,48.69,48.73,123500.0,39.3314,39.3395,39.275,39.3072,123500.0
2013-08-26 14:50:00,48.74,48.77,48.71,48.72,61600.0,39.3153,39.3395,39.2911,39.2992,61600.0
2013-08-26 14:55:00,48.73,48.75,48.69,48.71,82400.0,39.3072,39.3234,39.275,39.2911,82400.0
2013-08-26 15:00:00,48.71,48.76,48.71,48.73,100000.0,39.2911,39.3314,39.2911,39.3072,100000.0
2013-08-26 15:05:00,48.73,48.73,48.67,48.7,65600.0,39.3072,39.3072,39.2588,39.283,65600.0
2013-08-26 15:10:00,48.7,48.71,48.56,48.59,270900.0,39.283,39.2911,39.1701,39.1943,270900.0
2013-08-26 15:15:00,48.58,48.6,48.48,48.49,333700.0,39.1862,39.2024,39.1056,39.1136,333700.0
2013-08-26 15:20:00,48.49,48.49,48.38,48.48,347300.0,39.1136,39.1136,39.0249,39.1056,347300.0
2013-08-26 15:25:00,48.47,48.53,48.4,48.51,189100.0,39.0975,39.1459,39.041,39.1298,189100.0
2013-08-26 15:30:00,48.52,48.6,48.51,48.57,143100.0,39.1378,39.2024,39.1298,39.1782,143100.0
2013-08-26 15:35:00,48.57,48.57,48.5,48.52,135800.0,39.1782,39.1782,39.1217,39.1378,135800.0
2013-08-26 15:40:00,48.52,48.57,48.48,48.53,215100.0,39.1378,39.1782,39.1056,39.1459,215100.0
2013-08-26 15:45:00,48.54,48.55,48.46,48.48,293100.0,39.154,39.162,39.0894,39.1056,293100.0
2013-08-26 15:50:00,48.49,48.52,48.44,48.51,312600.0,39.1136,39.1378,39.0733,39.1298,312600.0
2013-08-26 15:55:00,48.5,48.51,48.43,48.44,454000.0,39.1217,39.1298,39.0652,39.0733,454000.0
2013-08-27 09:30:00,47.98,48.07,47.68,48.03,256300.0,38.7023,38.7749,38.4603,38.7426,256300.0
2013-08-27 09:35:00,48.03,48.27,48.02,48.27,111700.0,38.7426,38.9362,38.7345,38.9362,111700.0
2013-08-27 09:40:00,48.27,48.4,48.26,48.4,225500.0,38.9362,39.041,38.9281,39.041,225500.0
2013-08-27 09:45:00,48.4,48.41,48.21,48.24,269200.0,39.041,39.0491,38.8878,38.912,269200.0
2013-08-27 09:50:00,48.24,48.28,48.17,48.21,152700.0,38.912,38.9443,38.8555,38.8878,152700.0
2013-08-27 09:55:00,48.2,48.23,48.05,48.05,218300.0,38.8797,38.9039,38.7587,38.7587,218300.0
2013-08-27 10:00:00,48.06,48.19,48.04,48.07,147900.0,38.7668,38.8717,38.7507,38.7749,147900.0
2013-08-27 10:05:00,48.07,48.09,47.98,48.01,202400.0,38.7749,38.791,38.7023,38.7265,202400.0
2013-08-27 10:10:00,48.01,48.1,48.0,48.08,169200.0,38.7265,38.7991,38.7184,38.7829,169200.0
2013-08-27 10:15:00,48.08,48.11,48.06,48.09,208000.0,38.7829,38.8071,38.7668,38.791,208000.0
2013-08-27 10:20:00,48.09,48.1,48.06,48.09,259800.0,38.791,38.7991,38.7668,38.791,259800.0
2013-08-27 10:25:00,48.08,48.09,47.99,48.01,204000.0,38.7829,38.791,38.7103,38.7265,204000.0
2013-08-27 10:30:00,48.01,48.09,48.0,48.07,81500.0,38.7265,38.791,38.7184,38.7749,81500.0
2013-08-27 10:35:00,48.07,48.2,48.04,48.2,111000.0,38.7749,38.8797,38.7507,38.8797,111000.0
2013-08-27 10:40:00,48.2,48.34,48.19,48.3,142400.0,38.8797,38.9926,38.8717,38.9604,142400.0
2013-08-27 10:45:00,48.3,48.3,48.13,48.19,179100.0,38.9604,38.9604,38.8233,38.8717,179100.0
2013-08-27 10:50:00,48.18,48.21,48.07,48.16,96200.0,38.8636,38.8878,38.7749,38.8475,96200.0
2013-08-27 10:55:00,48.15,48.35,48.14,48.34,97600.0,38.8394,39.0007,38.8313,38.9926,97600.0
2013-08-27 11:00:00,48.33,48.4,48.33,48.4,41500.0,38.9846,39.041,38.9846,39.041,41500.0
2013-08-27 11:05:00,48.4,48.54,48.4,48.52,288000.0,39.041,39.154,39.041,39.1378,288000.0
2013-08-27 11:10:00,48.52,48.61,48.51,48.55,125000.0,39.1378,39.2104,39.1298,39.162,125000.0
2013-08-27 11:15:00,48.55,48.59,48.49,48.59,135800.0,39.162,39.1943,39.1136,39.1943,135800.0
2013-08-27 11:20:00,48.59,48.67,48.57,48.64,104300.0,39.1943,39.2588,39.1782,39.2346,104300.0
2013-08-27 11:25:00,48.65,48.72,48.64,48.66,157600.0,39.2427,39.2992,39.2346,39.2508,157600.0
2013-08-27 11:30:00,48.66,48.68,48.61,48.62,86200.0,39.2508,39.2669,39.2104,39.2185,86200.0
2013-08-27 11:35:00,48.61,48.61,48.47,48.6,89900.0,39.2104,39.2104,39.0975,39.2024,89900.0
2013-08-27 11:40:00,48.59,48.6,48.48,48.5,195700.0,39.1943,39.2024,39.1056,39.1217,195700.0
2013-08-27 11:45:00,48.51,48.52,48.47,48.48,47500.0,39.1298,39.1378,39.0975,39.1056,47500.0
2013-08-27 11:50:00,48.49,48.59,48.48,48.59,86200.0,39.1136,39.1943,39.1056,39.1943,86200.0
2013-08-27 11:55:00,48.58,48.67,48.57,48.67,45500.0,39.1862,39.2588,39.1782,39.2588,45500.0
2013-08-27 12:00:00,48.67,48.67,48.57,48.58,70300.0,39.2588,39.2588,39.1782,39.1862,70300.0
2013-08-27 12:05:00,48.58,48.58,48.5,48.51,205600.0,39.1862,39.1862,39.1217,39.1298,205600.0
2013-08-27 12:10:00,48.51,48.52,48.45,48.49,70700.0,39.1298,39.1378,39.0814,39.1136,70700.0
2013-08-27 12:15:00,48.48,48.48,48.38,48.4,64900.0,39.1056,39.1056,39.0249,39.041,64900.0
2013-08-27 12:20:00,48.4,48.48,48.37,48.46,64000.0,39.041,39.1056,39.0168,39.0894,64000.0
2013-08-27 12:25:00,48.47,48.53,48.47,48.49,61600.0,39.0975,39.1459,39.0975,39.1136,61600.0
2013-08-27 12:30:00,48.49,48.53,48.46,48.49,63800.0,39.1136,39.1459,39.0894,39.1136,63800.0
2013-08-27 12:35:00,48.5,48.59,48.5,48.58,71900.0,39.1217,39.1943,39.1217,39.1862,71900.0
2013-08-27 12:40:00,48.58,48.6,48.47,48.48,121600.0,39.1862,39.2024,39.0975,39.1056,121600.0
2013-08-27 12:45:00,48.49,48.49,48.44,48.49,69400.0,39.1136,39.1136,39.0733,39.1136,69400.0
2013-08-27 12:50:00,48.49,48.54,48.47,48.5,108800.0,39.1136,39.154,39.0975,39.1217,108800.0
2013-08-27 12:55:00,48.5,48.52,48.41,48.44,78500.0,39.1217,39.1378,39.0491,39.0733,78500.0
2013-08-27 13:00:00,48.44,48.46,48.41,48.43,83600.0,39.0733,39.0894,39.0491,39.0652,83600.0
2013-08-27 13:05:00,48.43,48.44,48.41,48.44,75900.0,39.0652,39.0733,39.0491,39.0733,75900.0
2013-08-27 13:10:00,48.43,48.44,48.35,48.36,52200.0,39.0652,39.0733,39.0007,39.0088,52200.0
2013-08-27 13:15:00,48.36,48.37,48.31,48.36,88100.0,39.0088,39.0168,38.9685,39.0088,88100.0
2013-08-27 13:20:00,48.36,48.38,48.34,48.34,63200.0,39.0088,39.0249,38.9926,38.9926,63200.0
2013-08-27 13:25:00,48.34,48.37,48.32,48.36,80400.0,38.9926,39.0168,38.9765,39.0088,80400.0
2013-08-27 13:30:00,48.35,48.37,48.34,48.36,46400.0,39.0007,39.0168,38.9926,39.0088,46400.0
2013-08-27 13:35:00,48.36,48.38,48.3,48.3,69600.0,39.0088,39.0249,38.9604,38.9604,69600.0
2013-08-27 13:40:00,48.3,48.36,48.3,48.36,70900.0,38.9604,39.0088,38.9604,39.0088,70900.0
2013-08-27 13:45:00,48.36,48.39,48.35,48.36,54900.0,39.0088,39.033,39.0007,39.0088,54900.0
2013-08-27 13:50:00,48.36,48.39,48.33,48.34,82000.0,39.0088,39.033,38.9846,38.9926,82000.0
2013-08-27 13:55:00,48.34,48.34,48.28,48.28,111800.0,38.9926,38.9926,38.9443,38.9443,111800.0
2013-08-27 14:00:00,48.29,48.29,48.19,48.2,69400.0,38.9523,38.9523,38.8717,38.8797,69400.0
2013-08-27 14:05:00,48.2,48.22,48.19,48.19,87900.0,38.8797,38.8959,38.8717,38.8717,87900.0
2013-08-27 14:10:00,48.19,48.21,48.16,48.17,98500.0,38.8717,38.8878,38.8475,38.8555,98500.0
2013-08-27 14:15:00,48.16,48.2,48.13,48.14,67700.0,38.8475,38.8797,38.8233,38.8313,67700.0
2013-08-27 14:20:00,48.13,48.14,47.98,48.01,350800.0,38.8233,38.8313,38.7023,38.7265,350800.0
2013-08-27 14:25:00,48.02,48.05,47.98,48.05,88100.0,38.7345,38.7587,38.7023,38.7587,88100.0
2013-08-27 14:30:00,48.05,48.07,48.02,48.02,103100.0,38.7587,38.7749,38.7345,38.7345,103100.0
2013-08-27 14:35:00,48.02,48.03,47.94,47.99,214400.0,38.7345,38.7426,38.67,38.7103,214400.0
2013-08-27 14:40:00,48.0,48.05,47.96,48.05,88800.0,38.7184,38.7587,38.6861,38.7587,88800.0
2013-08-27 14:45:00,48.04,48.09,48.02,48.06,128900.0,38.7507,38.791,38.7345,38.7668,128900.0
2013-08-27 14:50:00,48.06,48.09,48.06,48.08,104400.0,38.7668,38.791,38.7668,38.7829,104400.0
2013-08-27 14:55:00,48.09,48.14,48.07,48.09,94400.0,38.791,38.8313,38.7749,38.791,94400.0
2013-08-27 15:00:00,48.08,48.11,48.04,48.11,69000.0,38.7829,38.8071,38.7507,38.8071,69000.0
2013-08-27 15:05:00,48.09,48.12,48.04,48.04,86600.0,38.791,38.8152,38.7507,38.7507,86600.0
2013-08-27 15:10:00,48.05,48.05,47.99,48.01,197800.0,38.7587,38.7587,38.7103,38.7265,197800.0
2013-08-27 15:15:00,48.0,48.02,47.97,48.0,172100.0,38.7184,38.7345,38.6942,38.7184,172100.0
2013-08-27 15:20:00,48.0,48.05,47.98,48.05,199500.0,38.7184,38.7587,38.7023,38.7587,199500.0
2013-08-27 15:25:00,48.04,48.13,48.04,48.11,197600.0,38.7507,38.8233,38.7507,38.8071,197600.0
2013-08-27 15:30:00,48.11,48.12,48.0,48.05,204300.0,38.8071,38.8152,38.7184,38.7587,204300.0
2013-08-27 15:35:00,48.05,48.14,48.0,48.08,250200.0,38.7587,38.8313,38.7184,38.7829,250200.0
2013-08-27 15:40:00,48.08,48.1,48.02,48.06,228500.0,38.7829,38.7991,38.7345,38.7668,228500.0
2013-08-27 15:45:00,48.05,48.16,48.03,48.16,331600.0,38.7587,38.8475,38.7426,38.8475,331600.0
2013-08-27 15:50:00,48.15,48.18,48.14,48.14,438600.0,38.8394,38.8636,38.8313,38.8313,438600.0
2013-08-27 15:55:00,48.14,48.21,48.13,48.14,599800.0,38.8313,38.8878,38.8233,38.8313,599800.0
2013-08-28 09:30:00,48.07,48.39,48.05,48.17,370400.0,38.7749,39.033,38.7587,38.8555,370400.0
2013-08-28 09:35:00,48.17,48.33,48.15,48.2,186500.0,38.8555,38.9846,38.8394,38.8797,186500.0
2013-08-28 09:40:00,48.21,48.35,48.19,48.3,121000.0,38.8878,39.0007,38.8717,38.9604,121000.0
2013-08-28 09:45:00,48.3,48.43,48.25,48.42,119500.0,38.9604,39.0652,38.9201,39.0572,119500.0
2013-08-28 09:50:00,48.41,48.42,48.32,48.37,89900.0,39.0491,39.0572,38.9765,39.0168,89900.0
2013-08-28 09:55:00,48.36,48.47,48.34,48.44,101000.0,39.0088,39.0975,38.9926,39.0733,101000.0
2013-08-28 10:00:00,48.43,48.5,48.35,48.39,119600.0,39.0652,39.1217,39.0007,39.033,119600.0
2013-08-28 10:05:00,48.39,48.48,48.36,48.46,86300.0,39.033,39.1056,39.0088,39.0894,86300.0
2013-08-28 10:10:00,48.47,48.7,48.47,48.67,150100.0,39.0975,39.283,39.0975,39.2588,150100.0
2013-08-28 10:15:00,48.66,48.68,48.53,48.6,113500.0,39.2508,39.2669,39.1459,39.2024,113500.0
2013-08-28 10:20:00,48.6,48.64,48.55,48.64,85800.0,39.2024,39.2346,39.162,39.2346,85800.0
2013-08-28 10:25:00,48.64,48.78,48.6,48.78,159700.0,39.2346,39.3476,39.2024,39.3476,159700.0
2013-08-28 10:30:00,48.77,48.78,48.69,48.76,95100.0,39.3395,39.3476,39.275,39.3314,95100.0
2013-08-28 10:35:00,48.77,48.8,48.73,48.78,90900.0,39.3395,39.3637,39.3072,39.3476,90900.0
2013-08-28 10:40:00,48.77,48.83,48.72,48.82,75500.0,39.3395,39.3879,39.2992,39.3798,75500.0
2013-08-28 10:45:00,48.82,48.84,48.77,48.83,101700.0,39.3798,39.396,39.3395,39.3879,101700.0
2013-08-28 10:50:00,48.84,48.84,48.79,48.81,57400.0,39.396,39.396,39.3556,39.3718,57400.0
2013-08-28 10:55:00,48.81,48.9,48.8,48.87,159900.0,39.3718,39.4444,39.3637,39.4202,159900.0
2013-08-28 11:00:00,48.88,48.94,48.86,48.93,134000.0,39.4282,39.4766,39.4121,39.4686,134000.0
2013-08-28 11:05:00,48.93,49.0,48.9,49.0,93600.0,39.4686,39.525,39.4444,39.525,93600.0
2013-08-28 11:10:00,49.0,49.08,48.99,49.08,100700.0,39.525,39.5896,39.517,39.5896,100700.0
2013-08-28 11:15:00,49.09,49.14,49.06,49.13,130500.0,39.5976,39.638,39.5734,39.6299,130500.0
2013-08-28 11:20:00,49.13,49.19,49.1,49.14,143700.0,39.6299,39.6783,39.6057,39.638,143700.0
2013-08-28 11:25:00,49.14,49.16,49.03,49.03,112000.0,39.638,39.6541,39.5492,39.5492,112000.0
2013-08-28 11:30:00,49.04,49.13,49.03,49.12,69600.0,39.5573,39.6299,39.5492,39.6218,69600.0
2013-08-28 11:35:00,49.11,49.17,49.07,49.07,82300.0,39.6138,39.6622,39.5815,39.5815,82300.0
2013-08-28 11:40:00,49.07,49.13,49.04,49.12,136400.0,39.5815,39.6299,39.5573,39.6218,136400.0
2013-08-28 11:45:00,49.12,49.12,49.01,49.04,131600.0,39.6218,39.6218,39.5331,39.5573,131600.0
2013-08-28 11:50:00,49.05,49.11,49.01,49.11,147200.0,39.5654,39.6138,39.5331,39.6138,147200.0
2013-08-28 11:55:00,49.1,49.17,49.09,49.16,76100.0,39.6057,39.6622,39.5976,39.6541,76100.0
2013-08-28 12:00:00,49.16,49.2,49.11,49.15,102600.0,39.6541,39.6864,39.6138,39.646,102600.0
2013-08-28 12:05:00,49.15,49.16,49.1,49.13,97500.0,39.646,39.6541,39.6057,39.6299,97500.0
2013-08-28 12:10:00,49.13,49.13,49.05,49.06,68400.0,39.6299,39.6299,39.5654,39.5734,68400.0
2013-08-28 12:15:00,49.06,49.11,49.06,49.09,84900.0,39.5734,39.6138,39.5734,39.5976,84900.0
2013-08-28 12:20:00,49.1,49.11,49.08,49.11,32200.0,39.6057,39.6138,39.5896,39.6138,32200.0
2013-08-28 12:25:00,49.11,49.14,49.1,49.14,77800.0,39.6138,39.638,39.6057,39.638,77800.0
2013-08-28 12:30:00,49.14,49.17,49.14,49.15,57800.0,39.638,39.6622,39.638,39.646,57800.0
2013-08-28 12:35:00,49.15,49.16,49.13,49.16,43100.0,39.646,39.6541,39.6299,39.6541,43100.0
2013-08-28 12:40:00,49.16,49.16,49.09,49.11,45600.0,39.6541,39.6541,39.5976,39.6138,45600.0
2013-08-28 12:45:00,49.12,49.17,49.09,49.16,96300.0,39.6218,39.6622,39.5976,39.6541,96300.0
2013-08-28 12:50:00,49.17,49.19,49.16,49.19,46700.0,39.6622,39.6783,39.6541,39.6783,46700.0
2013-08-28 12:55:00,49.18,49.23,49.18,49.21,67800.0,39.6702,39.7106,39.6702,39.6944,67800.0
2013-08-28 13:00:00,49.21,49.22,49.2,49.21,46700.0,39.6944,39.7025,39.6864,39.6944,46700.0
2013-08-28 13:05:00,49.21,49.21,49.15,49.15,54100.0,39.6944,39.6944,39.646,39.646,54100.0
2013-08-28 13:10:00,49.15,49.16,49.11,49.11,46900.0,39.646,39.6541,39.6138,39.6138,46900.0
2013-08-28 13:15:00,49.11,49.11,49.05,49.07,79400.0,39.6138,39.6138,39.5654,39.5815,79400.0
2013-08-28 13:20:00,49.07,49.08,49.01,49.08,55600.0,39.5815,39.5896,39.5331,39.5896,55600.0
2013-08-28 13:25:00,49.08,49.13,49.06,49.12,79100.0,39.5896,39.6299,39.5734,39.6218,79100.0
2013-08-28 13:30:00,49.12,49.13,49.05,49.06,69300.0,39.6218,39.6299,39.5654,39.5734,69300.0
2013-08-28 13:35:00,49.05,49.1,49.03,49.1,43300.0,39.5654,39.6057,39.5492,39.6057,43300.0
2013-08-28 13:40:00,49.1,49.17,49.1,49.17,54100.0,39.6057,39.6622,39.6057,39.6622,54100.0
2013-08-28 13:45:00,49.17,49.21,49.16,49.21,84900.0,39.6622,39.6944,39.6541,39.6944,84900.0
2013-08-28 13:50:00,49.19,49.2,49.13,49.13,79200.0,39.6783,39.6864,39.6299,39.6299,79200.0
2013-08-28 13:55:00,49.14,49.21,49.13,49.21,50700.0,39.638,39.6944,39.6299,39.6944,50700.0
2013-08-28 14:00:00,49.21,49.24,49.19,49.24,39500.0,39.6944,39.7186,39.6783,39.7186,39500.0
2013-08-28 14:05:00,49.24,49.24,49.19,49.2,82900.0,39.7186,39.7186,39.6783,39.6864,82900.0
2013-08-28 14:10:00,49.2,49.21,49.07,49.09,105300.0,39.6864,39.6944,39.5815,39.5976,105300.0
2013-08-28 14:15:00,49.08,49.18,49.08,49.13,92200.0,39.5896,39.6702,39.5896,39.6299,92200.0
2013-08-28 14:20:00,49.14,49.22,49.14,49.2,77400.0,39.638,39.7025,39.638,39.6864,77400.0
2013-08-28 14:25:00,49.2,49.28,49.19,49.27,205700.0,39.6864,39.7509,39.6783,39.7428,205700.0
2013-08-28 14:30:00,49.28,49.28,49.22,49.22,115800.0,39.7509,39.7509,39.7025,39.7025,115800.0
2013-08-28 14:35:00,49.23,49.25,49.18,49.22,155800.0,39.7106,39.7267,39.6702,39.7025,155800.0
2013-08-28 14:40:00,49.22,49.22,49.1,49.1,113200.0,39.7025,39.7025,39.6057,39.6057,113200.0
2013-08-28 14:45:00,49.1,49.2,49.06,49.16,104000.0,39.6057,39.6864,39.5734,39.6541,104000.0
2013-08-28 14:50:00,49.17,49.19,49.11,49.12,113400.0,39.6622,39.6783,39.6138,39.6218,113400.0
2013-08-28 14:55:00,49.13,49.2,49.13,49.19,149200.0,39.6299,39.6864,39.6299,39.6783,149200.0
2013-08-28 15:00:00,49.19,49.2,49.1,49.12,121100.0,39.6783,39.6864,39.6057,39.6218,121100.0
2013-08-28 15:05:00,49.12,49.15,49.09,49.11,112100.0,39.6218,39.646,39.5976,39.6138,112100.0
2013-08-28 15:10:00,49.11,49.15,49.11,49.11,123700.0,39.6138,39.646,39.6138,39.6138,123700.0
2013-08-28 15:15:00,49.11,49.12,49.06,49.06,108400.0,39.6138,39.6218,39.5734,39.5734,108400.0
2013-08-28 15:20:00,49.06,49.11,49.06,49.08,85900.0,39.5734,39.6138,39.5734,39.5896,85900.0
2013-08-28 15:25:00,49.09,49.1,49.06,49.09,60500.0,39.5976,39.6057,39.5734,39.5976,60500.0
2013-08-28 15:30:00,49.09,49.15,49.08,49.13,89300.0,39.5976,39.646,39.5896,39.6299,89300.0
2013-08-28 15:35:00,49.13,49.13,49.03,49.04,180900.0,39.6299,39.6299,39.5492,39.5573,180900.0
2013-08-28 15:40:00,49.04,49.04,48.97,48.98,166100.0,39.5573,39.5573,39.5008,39.5089,166100.0
2013-08-28 15:45:00,48.98,49.01,48.92,48.95,225100.0,39.5089,39.5331,39.4605,39.4847,225100.0
2013-08-28 15:50:00,48.95,48.97,48.93,48.96,159500.0,39.4847,39.5008,39.4686,39.4928,159500.0
2013-08-28 15:55:00,48.95,48.96,48.89,48.91,413500.0,39.4847,39.4928,39.4363,39.4524,413500.0
2013-08-29 09:30:00,49.0,49.05,48.72,48.8,202800.0,39.525,39.5654,39.2992,39.3637,202800.0
2013-08-29 09:35:00,48.79,48.9,48.77,48.83,112900.0,39.3556,39.4444,39.3395,39.3879,112900.0
2013-08-29 09:40:00,48.83,48.88,48.62,48.7,155800.0,39.3879,39.4282,39.2185,39.283,155800.0
2013-08-29 09:45:00,48.7,48.73,48.54,48.63,87600.0,39.283,39.3072,39.154,39.2266,87600.0
2013-08-29 09:50:00,48.62,48.75,48.61,48.74,96300.0,39.2185,39.3234,39.2104,39.3153,96300.0
2013-08-29 09:55:00,48.74,48.78,48.53,48.53,139400.0,39.3153,39.3476,39.1459,39.1459,139400.0
2013-08-29 10:00:00,48.53,48.75,48.53,48.75,63300.0,39.1459,39.3234,39.1459,39.3234,63300.0
2013-08-29 10:05:00,48.75,48.77,48.63,48.74,85800.0,39.3234,39.3395,39.2266,39.3153,85800.0
2013-08-29 10:10:00,48.75,48.8,48.72,48.79,76900.0,39.3234,39.3637,39.2992,39.3556,76900.0
2013-08-29 10:15:00,48.79,48.8,48.7,48.76,75900.0,39.3556,39.3637,39.283,39.3314,75900.0
2013-08-29 10:20:00,48.76,48.8,48.73,48.78,81800.0,39.3314,39.3637,39.3072,39.3476,81800.0
2013-08-29 10:25:00,48.76,48.78,48.72,48.73,69500.0,39.3314,39.3476,39.2992,39.3072,69500.0
2013-08-29 10:30:00,48.72,48.75,48.61,48.62,82900.0,39.2992,39.3234,39.2104,39.2185,82900.0
2013-08-29 10:35:00,48.62,48.72,48.61,48.71,74900.0,39.2185,39.2992,39.2104,39.2911,74900.0
2013-08-29 10:40:00,48.72,48.8,48.72,48.78,72100.0,39.2992,39.3637,39.2992,39.3476,72100.0
2013-08-29 10:45:00,48.78,48.79,48.7,48.72,65400.0,39.3476,39.3556,39.283,39.2992,65400.0
2013-08-29 10:50:00,48.73,48.78,48.7,48.78,37600.0,39.3072,39.3476,39.283,39.3476,37600.0
2013-08-29 10:55:00,48.78,48.8,48.76,48.78,55000.0,39.3476,39.3637,39.3314,39.3476,55000.0
2013-08-29 11:00:00,48.79,48.86,48.76,48.76,141700.0,39.3556,39.4121,39.3314,39.3314,141700.0
2013-08-29 11:05:00,48.77,48.8,48.7,48.76,60800.0,39.3395,39.3637,39.283,39.3314,60800.0
2013-08-29 11:10:00,48.77,48.91,48.77,48.9,78500.0,39.3395,39.4524,39.3395,39.4444,78500.0
2013-08-29 11:15:00,48.9,48.93,48.86,48.9,108300.0,39.4444,39.4686,39.4121,39.4444,108300.0
2013-08-29 11:20:00,48.9,48.96,48.87,48.88,75900.0,39.4444,39.4928,39.4202,39.4282,75900.0
2013-08-29 11:25:00,48.87,48.93,48.85,48.87,76000.0,39.4202,39.4686,39.404,39.4202,76000.0
2013-08-29 11:30:00,48.87,48.92,48.86,48.91,77500.0,39.4202,39.4605,39.4121,39.4524,77500.0
2013-08-29 11:35:00,48.91,48.98,48.9,48.97,54300.0,39.4524,39.5089,39.4444,39.5008,54300.0
2013-08-29 11:40:00,48.96,48.98,48.89,48.94,41000.0,39.4928,39.5089,39.4363,39.4766,41000.0
2013-08-29 11:45:00,48.94,48.97,48.93,48.96,49700.0,39.4766,39.5008,39.4686,39.4928,49700.0
2013-08-29 11:50:00,48.96,48.99,48.93,48.94,55900.0,39.4928,39.517,39.4686,39.4766,55900.0
2013-08-29 11:55:00,48.94,48.97,48.93,48.95,26100.0,39.4766,39.5008,39.4686,39.4847,26100.0
2013-08-29 12:00:00,48.96,48.98,48.92,48.95,39600.0,39.4928,39.5089,39.4605,39.4847,39600.0
2013-08-29 12:05:00,48.95,49.0,48.93,48.95,55500.0,39.4847,39.525,39.4686,39.4847,55500.0
2013-08-29 12:10:00,48.96,48.96,48.89,48.94,67400.0,39.4928,39.4928,39.4363,39.4766,67400.0
2013-08-29 12:15:00,48.93,49.0,48.93,48.98,82900.0,39.4686,39.525,39.4686,39.5089,82900.0
2013-08-29 12:20:00,48.99,49.0,48.95,48.95,41400.0,39.517,39.525,39.4847,39.4847,41400.0
2013-08-29 12:25:00,48.95,48.98,48.93,48.97,35800.0,39.4847,39.5089,39.4686,39.5008,35800.0
2013-08-29 12:30:00,48.97,48.98,48.8,48.89,80200.0,39.5008,39.5089,39.3637,39.4363,80200.0
2013-08-29 12:35:00,48.88,48.89,48.84,48.87,55700.0,39.4282,39.4363,39.396,39.4202,55700.0
2013-08-29 12:40:00,48.88,48.92,48.87,48.87,41400.0,39.4282,39.4605,39.4202,39.4202,41400.0
2013-08-29 12:45:00,48.87,48.9,48.87,48.89,39200.0,39.4202,39.4444,39.4202,39.4363,39200.0
2013-08-29 12:50:00,48.9,48.91,48.84,48.91,101800.0,39.4444,39.4524,39.396,39.4524,101800.0
2013-08-29 12:55:00,48.92,48.99,48.91,48.99,130500.0,39.4605,39.517,39.4524,39.517,130500.0
2013-08-29 13:00:00,48.98,49.0,48.97,49.0,44200.0,39.5089,39.525,39.5008,39.525,44200.0
2013-08-29 13:05:00,48.99,49.01,48.93,48.99,157800.0,39.517,39.5331,39.4686,39.517,157800.0
2013-08-29 13:10:00,48.98,48.99,48.94,48.97,47000.0,39.5089,39.517,39.4766,39.5008,47000.0
2013-08-29 13:15:00,48.97,48.97,48.92,48.93,70500.0,39.5008,39.5008,39.4605,39.4686,70500.0
2013-08-29 13:20:00,48.93,48.95,48.87,48.88,84400.0,39.4686,39.4847,39.4202,39.4282,84400.0
2013-08-29 13:25:00,48.88,48.9,48.84,48.89,99400.0,39.4282,39.4444,39.396,39.4363,99400.0
2013-08-29 13:30:00,48.89,48.89,48.78,48.81,62200.0,39.4363,39.4363,39.3476,39.3718,62200.0
2013-08-29 13:35:00,48.81,48.82,48.79,48.8,33200.0,39.3718,39.3798,39.3556,39.3637,33200.0
2013-08-29 13:40:00,48.79,48.81,48.77,48.8,44200.0,39.3556,39.3718,39.3395,39.3637,44200.0
2013-08-29 13:45:00,48.79,48.8,48.77,48.77,41500.0,39.3556,39.3637,39.3395,39.3395,41500.0
2013-08-29 13:50:00,48.77,48.77,48.64,48.64,64600.0,39.3395,39.3395,39.2346,39.2346,64600.0
2013-08-29 13:55:00,48.64,48.73,48.64,48.72,57000.0,39.2346,39.3072,39.2346,39.2992,57000.0
2013-08-29 14:00:00,48.73,48.81,48.71,48.78,128300.0,39.3072,39.3718,39.2911,39.3476,128300.0
2013-08-29 14:05:00,48.77,48.79,48.72,48.78,39100.0,39.3395,39.3556,39.2992,39.3476,39100.0
2013-08-29 14:10:00,48.78,48.81,48.76,48.77,56400.0,39.3476,39.3718,39.3314,39.3395,56400.0
2013-08-29 14:15:00,48.78,48.8,48.71,48.8,63100.0,39.3476,39.3637,39.2911,39.3637,63100.0
2013-08-29 14:20:00,48.79,48.8,48.75,48.76,59000.0,39.3556,39.3637,39.3234,39.3314,59000.0
2013-08-29 14:25:00,48.76,48.77,48.68,48.68,83900.0,39.3314,39.3395,39.2669,39.2669,83900.0
2013-08-29 14:30:00,48.68,48.7,48.66,48.69,60800.0,39.2669,39.283,39.2508,39.275,60800.0
2013-08-29 14:35:00,48.7,48.71,48.6,48.6,99700.0,39.283,39.2911,39.2024,39.2024,99700.0
2013-08-29 14:40:00,48.6,48.66,48.6,48.63,59200.0,39.2024,39.2508,39.2024,39.2266,59200.0
2013-08-29 14:45:00,48.63,48.65,48.59,48.6,91700.0,39.2266,39.2427,39.1943,39.2024,91700.0
2013-08-29 14:50:00,48.6,48.6,48.45,48.46,172300.0,39.2024,39.2024,39.0814,39.0894,172300.0
2013-08-29 14:55:00,48.46,48.52,48.44,48.48,296700.0,39.0894,39.1378,39.0733,39.1056,296700.0
2013-08-29 15:00:00,48.49,48.5,48.36,48.4,174800.0,39.1136,39.1217,39.0088,39.041,174800.0
2013-08-29 15:05:00,48.41,48.41,48.23,48.32,231700.0,39.0491,39.0491,38.9039,38.9765,231700.0
2013-08-29 15:10:00,48.32,48.34,48.29,48.34,195800.0,38.9765,38.9926,38.9523,38.9926,195800.0
2013-08-29 15:15:00,48.34,48.43,48.34,48.38,116800.0,38.9926,39.0652,38.9926,39.0249,116800.0
2013-08-29 15:20:00,48.38,48.43,48.37,48.39,84500.0,39.0249,39.0652,39.0168,39.033,84500.0
2013-08-29 15:25:00,48.39,48.4,48.32,48.35,191500.0,39.033,39.041,38.9765,39.0007,191500.0
2013-08-29 15:30:00,48.36,48.36,48.3,48.34,262900.0,39.0088,39.0088,38.9604,38.9926,262900.0
2013-08-29 15:35:00,48.34,48.39,48.31,48.37,127200.0,38.9926,39.033,38.9685,39.0168,127200.0
2013-08-29 15:40:00,48.36,48.47,48.36,48.44,212200.0,39.0088,39.0975,39.0088,39.0733,212200.0
2013-08-29 15:45:00,48.45,48.49,48.43,48.45,331500.0,39.0814,39.1136,39.0652,39.0814,331500.0
2013-08-29 15:50:00,48.45,48.51,48.44,48.51,314600.0,39.0814,39.1298,39.0733,39.1298,314600.0
2013-08-29 15:55:00,48.5,48.58,48.5,48.53,632400.0,39.1217,39.1862,39.1217,39.1459,632400.0
2013-08-30 09:30:00,48.25,48.25,48.01,48.19,249800.0,39.0214,39.0214,38.8273,38.9729,249800.0
2013-08-30 09:35:00,48.19,48.4,48.14,48.33,166500.0,38.9729,39.1427,38.9324,39.0861,166500.0
2013-08-30 09:40:00,48.33,48.34,48.24,48.25,147700.0,39.0861,39.0942,39.0133,39.0214,147700.0
2013-08-30 09:45:00,48.27,48.35,48.23,48.28,145400.0,39.0376,39.1023,39.0052,39.0457,145400.0
2013-08-30 09:50:00,48.29,48.34,48.26,48.31,179400.0,39.0538,39.0942,39.0295,39.0699,179400.0
2013-08-30 09:55:00,48.31,48.33,48.27,48.3,139600.0,39.0699,39.0861,39.0376,39.0618,139600.0
2013-08-30 10:00:00,48.3,48.3,48.15,48.17,131300.0,39.0618,39.0618,38.9405,38.9567,131300.0
2013-08-30 10:05:00,48.17,48.3,48.16,48.3,70500.0,38.9567,39.0618,38.9486,39.0618,70500.0
2013-08-30 10:10:00,48.3,48.31,48.18,48.23,123300.0,39.0618,39.0699,38.9648,39.0052,123300.0
2013-08-30 10:15:00,48.22,48.26,48.2,48.23,85500.0,38.9971,39.0295,38.981,39.0052,85500.0
2013-08-30 10:20:00,48.23,48.3,48.18,48.28,96100.0,39.0052,39.0618,38.9648,39.0457,96100.0
2013-08-30 10:25:00,48.28,48.32,48.24,48.25,98200.0,39.0457,39.078,39.0133,39.0214,98200.0
2013-08-30 10:30:00,48.25,48.3,48.21,48.29,83600.0,39.0214,39.0618,38.9891,39.0538,83600.0
2013-08-30 10:35:00,48.29,48.33,48.23,48.29,100100.0,39.0538,39.0861,39.0052,39.0538,100100.0
2013-08-30 10:40:00,48.29,48.29,48.15,48.16,52100.0,39.0538,39.0538,38.9405,38.9486,52100.0
2013-08-30 10:45:00,48.16,48.18,48.1,48.12,54800.0,38.9486,38.9648,38.9001,38.9163,54800.0
2013-08-30 10:50:00,48.12,48.19,48.1,48.17,95600.0,38.9163,38.9729,38.9001,38.9567,95600.0
2013-08-30 10:55:00,48.17,48.26,48.16,48.22,48900.0,38.9567,39.0295,38.9486,38.9971,48900.0
2013-08-30 11:00:00,48.21,48.27,48.16,48.27,61800.0,38.9891,39.0376,38.9486,39.0376,61800.0
2013-08-30 11:05:00,48.28,48.29,48.22,48.23,50400.0,39.0457,39.0538,38.9971,39.0052,50400.0
2013-08-30 11:10:00,48.24,48.25,48.19,48.25,52400.0,39.0133,39.0214,38.9729,39.0214,52400.0
2013-08-30 11:15:00,48.26,48.27,48.21,48.21,61900.0,39.0295,39.0376,38.9891,38.9891,61900.0
2013-08-30 11:20:00,48.22,48.25,48.22,48.24,33000.0,38.9971,39.0214,38.9971,39.0133,33000.0
2013-08-30 11:25:00,48.24,48.25,48.17,48.18,79900.0,39.0133,39.0214,38.9567,38.9648,79900.0
2013-08-30 11:30:00,48.17,48.21,48.16,48.19,35700.0,38.9567,38.9891,38.9486,38.9729,35700.0
2013-08-30 11:35:00,48.19,48.24,48.16,48.19,35200.0,38.9729,39.0133,38.9486,38.9729,35200.0
2013-08-30 11:40:00,48.18,48.21,48.14,48.18,45200.0,38.9648,38.9891,38.9324,38.9648,45200.0
2013-08-30 11:45:00,48.19,48.24,48.19,48.24,22900.0,38.9729,39.0133,38.9729,39.0133,22900.0
2013-08-30 11:50:00,48.25,48.26,48.22,48.22,20500.0,39.0214,39.0295,38.9971,38.9971,20500.0
2013-08-30 11:55:00,48.22,48.22,48.15,48.16,28400.0,38.9971,38.9971,38.9405,38.9486,28400.0
2013-08-30 12:00:00,48.16,48.17,48.15,48.17,32200.0,38.9486,38.9567,38.9405,38.9567,32200.0
2013-08-30 12:05:00,48.17,48.23,48.17,48.21,43400.0,38.9567,39.0052,38.9567,38.9891,43400.0
2013-08-30 12:10:00,48.2,48.24,48.2,48.23,30800.0,38.981,39.0133,38.981,39.0052,30800.0
2013-08-30 12:15:00,48.22,48.24,48.18,48.23,27400.0,38.9971,39.0133,38.9648,39.0052,27400.0
2013-08-30 12:20:00,48.23,48.24,48.18,48.2,19200.0,39.0052,39.0133,38.9648,38.981,19200.0
2013-08-30 12:25:00,48.21,48.24,48.19,48.24,12800.0,38.9891,39.0133,38.9729,39.0133,12800.0
2013-08-30 12:30:00,48.24,48.26,48.2,48.25,26700.0,39.0133,39.0295,38.981,39.0214,26700.0
2013-08-30 12:35:00,48.24,48.25,48.21,48.22,28900.0,39.0133,39.0214,38.9891,38.9971,28900.0
2013-08-30 12:40:00,48.22,48.23,48.18,48.2,35700.0,38.9971,39.0052,38.9648,38.981,35700.0
2013-08-30 12:45:00,48.19,48.2,48.13,48.13,66600.0,38.9729,38.981,38.9244,38.9244,66600.0
2013-08-30 12:50:00,48.13,48.13,48.09,48.1,31200.0,38.9244,38.9244,38.892,38.9001,31200.0
2013-08-30 12:55:00,48.11,48.13,48.1,48.12,83000.0,38.9082,38.9244,38.9001,38.9163,83000.0
2013-08-30 13:00:00,48.12,48.17,48.09,48.12,163900.0,38.9163,38.9567,38.892,38.9163,163900.0
2013-08-30 13:05:00,48.13,48.16,48.09,48.11,164800.0,38.9244,38.9486,38.892,38.9082,164800.0
2013-08-30 13:10:00,48.11,48.23,48.1,48.19,85800.0,38.9082,39.0052,38.9001,38.9729,85800.0
2013-08-30 13:15:00,48.19,48.31,48.16,48.18,195600.0,38.9729,39.0699,38.9486,38.9648,195600.0
2013-08-30 13:20:00,48.17,48.18,48.09,48.15,145300.0,38.9567,38.9648,38.892,38.9405,145300.0
2013-08-30 13:25:00,48.15,48.2,48.14,48.19,21400.0,38.9405,38.981,38.9324,38.9729,21400.0
2013-08-30 13:30:00,48.2,48.21,48.15,48.16,27400.0,38.981,38.9891,38.9405,38.9486,27400.0
2013-08-30 13:35:00,48.16,48.25,48.16,48.24,43700.0,38.9486,39.0214,38.9486,39.0133,43700.0
2013-08-30 13:40:00,48.23,48.29,48.21,48.26,49800.0,39.0052,39.0538,38.9891,39.0295,49800.0
2013-08-30 13:45:00,48.27,48.31,48.24,48.25,40800.0,39.0376,39.0699,39.0133,39.0214,40800.0
2013-08-30 13:50:00,48.25,48.26,48.15,48.17,35300.0,39.0214,39.0295,38.9405,38.9567,35300.0
2013-08-30 13:55:00,48.15,48.15,48.07,48.07,51100.0,38.9405,38.9405,38.8758,38.8758,51100.0
2013-08-30 14:00:00,48.07,48.08,48.03,48.07,32100.0,38.8758,38.8839,38.8435,38.8758,32100.0
2013-08-30 14:05:00,48.07,48.08,48.04,48.05,22000.0,38.8758,38.8839,38.8516,38.8597,22000.0
2013-08-30 14:10:00,48.06,48.09,48.06,48.08,22600.0,38.8677,38.892,38.8677,38.8839,22600.0
2013-08-30 14:15:00,48.08,48.1,48.04,48.06,29600.0,38.8839,38.9001,38.8516,38.8677,29600.0
2013-08-30 14:20:00,48.06,48.09,48.04,48.04,22100.0,38.8677,38.892,38.8516,38.8516,22100.0
2013-08-30 14:25:00,48.05,48.09,48.03,48.04,55600.0,38.8597,38.892,38.8435,38.8516,55600.0
2013-08-30 14:30:00,48.05,48.11,48.04,48.11,43200.0,38.8597,38.9082,38.8516,38.9082,43200.0
2013-08-30 14:35:00,48.1,48.15,48.1,48.14,31600.0,38.9001,38.9405,38.9001,38.9324,31600.0
2013-08-30 14:40:00,48.14,48.15,48.1,48.1,66800.0,38.9324,38.9405,38.9001,38.9001,66800.0
2013-08-30 14:45:00,48.1,48.12,48.02,48.09,100100.0,38.9001,38.9163,38.8354,38.892,100100.0
2013-08-30 14:50:00,48.09,48.13,48.07,48.12,49500.0,38.892,38.9244,38.8758,38.9163,49500.0
2013-08-30 14:55:00,48.12,48.13,48.08,48.08,42800.0,38.9163,38.9244,38.8839,38.8839,42800.0
2013-08-30 15:00:00,48.08,48.09,48.0,48.02,148000.0,38.8839,38.892,38.8192,38.8354,148000.0
2013-08-30 15:05:00,48.02,48.02,47.97,48.01,226900.0,38.8354,38.8354,38.795,38.8273,226900.0
2013-08-30 15:10:00,48.01,48.03,47.98,48.02,114000.0,38.8273,38.8435,38.803,38.8354,114000.0
2013-08-30 15:15:00,48.02,48.05,47.99,48.01,78700.0,38.8354,38.8597,38.8111,38.8273,78700.0
2013-08-30 15:20:00,48.02,48.03,47.99,48.01,79400.0,38.8354,38.8435,38.8111,38.8273,79400.0
2013-08-30 15:25:00,48.01,48.04,48.0,48.0,104400.0,38.8273,38.8516,38.8192,38.8192,104400.0
2013-08-30 15:30:00,48.0,48.02,47.97,47.99,131400.0,38.8192,38.8354,38.795,38.8111,131400.0
2013-08-30 15:35:00,48.0,48.0,47.97,47.97,111900.0,38.8192,38.8192,38.795,38.795,111900.0
2013-08-30 15:40:00,47.98,48.01,47.92,47.95,277800.0,38.803,38.8273,38.7545,38.7788,277800.0
2013-08-30 15:45:00,47.94,48.01,47.91,47.99,346200.0,38.7707,38.8273,38.7464,38.8111,346200.0
2013-08-30 15:50:00,47.99,47.99,47.94,47.96,279600.0,38.8111,38.8111,38.7707,38.7869,279600.0
2013-08-30 15:55:00,47.96,48.07,47.96,48.01,886900.0,38.7869,38.8758,38.7869,38.8273,886900.0
2013-09-03 09:30:00,48.06,48.35,48.0,48.09,505800.0,38.8677,39.1023,38.8192,38.892,505800.0
2013-09-03 09:35:00,48.1,48.3,48.09,48.13,127800.0,38.9001,39.0618,38.892,38.9244,127800.0
2013-09-03 09:40:00,48.14,48.24,48.1,48.12,159600.0,38.9324,39.0133,38.9001,38.9163,159600.0
2013-09-03 09:45:00,48.11,48.2,48.11,48.16,148200.0,38.9082,38.981,38.9082,38.9486,148200.0
2013-09-03 09:50:00,48.17,48.28,48.16,48.22,129200.0,38.9567,39.0457,38.9486,38.9971,129200.0
2013-09-03 09:55:00,48.22,48.29,48.22,48.27,110700.0,38.9971,39.0538,38.9971,39.0376,110700.0
2013-09-03 10:00:00,48.26,48.34,48.21,48.3,173300.0,39.0295,39.0942,38.9891,39.0618,173300.0
2013-09-03 10:05:00,48.3,48.43,48.27,48.43,175000.0,39.0618,39.167,39.0376,39.167,175000.0
2013-09-03 10:10:00,48.42,48.51,48.42,48.44,139000.0,39.1589,39.2317,39.1589,39.1751,139000.0
2013-09-03 10:15:00,48.44,48.45,48.29,48.3,109000.0,39.1751,39.1832,39.0538,39.0618,109000.0
2013-09-03 10:20:00,48.3,48.34,48.25,48.27,168500.0,39.0618,39.0942,39.0214,39.0376,168500.0
2013-09-03 10:25:00,48.27,48.32,48.27,48.32,154600.0,39.0376,39.078,39.0376,39.078,154600.0
2013-09-03 10:30:00,48.32,48.32,48.28,48.32,136400.0,39.078,39.078,39.0457,39.078,136400.0
2013-09-03 10:35:00,48.32,48.39,48.31,48.39,123600.0,39.078,39.1346,39.0699,39.1346,123600.0
2013-09-03 10:40:00,48.38,48.47,48.38,48.47,62700.0,39.1265,39.1993,39.1265,39.1993,62700.0
2013-09-03 10:45:00,48.47,48.53,48.47,48.52,81000.0,39.1993,39.2479,39.1993,39.2398,81000.0
2013-09-03 10:50:00,48.52,48.52,48.44,48.45,75800.0,39.2398,39.2398,39.1751,39.1832,75800.0
2013-09-03 10:55:00,48.45,48.5,48.4,48.41,71600.0,39.1832,39.2236,39.1427,39.1508,71600.0
2013-09-03 11:00:00,48.4,48.45,48.38,48.43,78800.0,39.1427,39.1832,39.1265,39.167,78800.0
2013-09-03 11:05:00,48.43,48.47,48.41,48.47,38800.0,39.167,39.1993,39.1508,39.1993,38800.0
2013-09-03 11:10:00,48.47,48.52,48.45,48.5,98000.0,39.1993,39.2398,39.1832,39.2236,98000.0
2013-09-03 11:15:00,48.49,48.52,48.41,48.41,71200.0,39.2155,39.2398,39.1508,39.1508,71200.0
2013-09-03 11:20:00,48.41,48.42,48.3,48.32,72900.0,39.1508,39.1589,39.0618,39.078,72900.0
2013-09-03 11:25:00,48.32,48.34,48.27,48.3,65500.0,39.078,39.0942,39.0376,39.0618,65500.0
2013-09-03 11:30:00,48.29,48.35,48.26,48.34,95000.0,39.0538,39.1023,39.0295,39.0942,95000.0
2013-09-03 11:35:00,48.35,48.36,48.29,48.35,36200.0,39.1023,39.1104,39.0538,39.1023,36200.0
2013-09-03 11:40:00,48.35,48.47,48.35,48.47,70300.0,39.1023,39.1993,39.1023,39.1993,70300.0
2013-09-03 11:45:00,48.46,48.47,48.38,48.46,49400.0,39.1912,39.1993,39.1265,39.1912,49400.0
2013-09-03 11:50:00,48.46,48.47,48.43,48.47,46400.0,39.1912,39.1993,39.167,39.1993,46400.0
2013-09-03 11:55:00,48.47,48.49,48.42,48.48,59200.0,39.1993,39.2155,39.1589,39.2074,59200.0
2013-09-03 12:00:00,48.48,48.52,48.46,48.5,66000.0,39.2074,39.2398,39.1912,39.2236,66000.0
2013-09-03 12:05:00,48.49,48.54,48.48,48.5,61000.0,39.2155,39.2559,39.2074,39.2236,61000.0
2013-09-03 12:10:00,48.49,48.51,48.43,48.44,41000.0,39.2155,39.2317,39.167,39.1751,41000.0
2013-09-03 12:15:00,48.45,48.47,48.43,48.44,44200.0,39.1832,39.1993,39.167,39.1751,44200.0
2013-09-03 12:20:00,48.43,48.5,48.42,48.49,32700.0,39.167,39.2236,39.1589,39.2155,32700.0
2013-09-03 12:25:00,48.49,48.51,48.44,48.45,47100.0,39.2155,39.2317,39.1751,39.1832,47100.0
2013-09-03 12:30:00,48.46,48.48,48.4,48.44,86200.0,39.1912,39.2074,39.1427,39.1751,86200.0
2013-09-03 12:35:00,48.43,48.46,48.37,48.38,47500.0,39.167,39.1912,39.1185,39.1265,47500.0
2013-09-03 12:40:00,48.38,48.4,48.23,48.23,104500.0,39.1265,39.1427,39.0052,39.0052,104500.0
2013-09-03 12:45:00,48.23,48.23,48.16,48.23,59400.0,39.0052,39.0052,38.9486,39.0052,59400.0
2013-09-03 12:50:00,48.21,48.27,48.21,48.25,20800.0,38.9891,39.0376,38.9891,39.0214,20800.0
2013-09-03 12:55:00,48.25,48.28,48.25,48.28,28200.0,39.0214,39.0457,39.0214,39.0457,28200.0
2013-09-03 13:00:00,48.28,48.29,48.19,48.19,79400.0,39.0457,39.0538,38.9729,38.9729,79400.0
2013-09-03 13:05:00,48.19,48.27,48.19,48.26,41600.0,38.9729,39.0376,38.9729,39.0295,41600.0
2013-09-03 13:10:00,48.25,48.34,48.25,48.32,20200.0,39.0214,39.0942,39.0214,39.078,20200.0
2013-09-03 13:15:00,48.33,48.33,48.22,48.22,38800.0,39.0861,39.0861,38.9971,38.9971,38800.0
2013-09-03 13:20:00,48.22,48.29,48.21,48.28,54300.0,38.9971,39.0538,38.9891,39.0457,54300.0
2013-09-03 13:25:00,48.28,48.35,48.26,48.35,27700.0,39.0457,39.1023,39.0295,39.1023,27700.0
2013-09-03 13:30:00,48.34,48.35,48.3,48.35,44600.0,39.0942,39.1023,39.0618,39.1023,44600.0
2013-09-03 13:35:00,48.35,48.37,48.32,48.33,29100.0,39.1023,39.1185,39.078,39.0861,29100.0
2013-09-03 13:40:00,48.33,48.37,48.24,48.24,48800.0,39.0861,39.1185,39.0133,39.0133,48800.0
2013-09-03 13:45:00,48.25,48.25,48.16,48.18,40100.0,39.0214,39.0214,38.9486,38.9648,40100.0
2013-09-03 13:50:00,48.18,48.19,48.14,48.14,59900.0,38.9648,38.9729,38.9324,38.9324,59900.0
2013-09-03 13:55:00,48.14,48.16,48.08,48.1,49200.0,38.9324,38.9486,38.8839,38.9001,49200.0
2013-09-03 14:00:00,48.11,48.16,48.1,48.14,51500.0,38.9082,38.9486,38.9001,38.9324,51500.0
2013-09-03 14:05:00,48.14,48.14,48.07,48.09,61000.0,38.9324,38.9324,38.8758,38.892,61000.0
2013-09-03 14:10:00,48.1,48.14,48.07,48.08,83500.0,38.9001,38.9324,38.8758,38.8839,83500.0
2013-09-03 14:15:00,48.08,48.11,48.05,48.07,71800.0,38.8839,38.9082,38.8597,38.8758,71800.0
2013-09-03 14:20:00,48.06,48.06,47.98,48.01,99600.0,38.8677,38.8677,38.803,38.8273,99600.0
2013-09-03 14:25:00,48.0,48.07,47.98,48.05,79400.0,38.8192,38.8758,38.803,38.8597,79400.0
2013-09-03 14:30:00,48.04,48.11,48.03,48.08,45600.0,38.8516,38.9082,38.8435,38.8839,45600.0
2013-09-03 14:35:00,48.08,48.11,48.03,48.09,50900.0,38.8839,38.9082,38.8435,38.892,50900.0
2013-09-03 14:40:00,48.08,48.1,48.04,48.05,58900.0,38.8839,38.9001,38.8516,38.8597,58900.0
2013-09-03 14:45:00,48.04,48.06,48.01,48.04,55100.0,38.8516,38.8677,38.8273,38.8516,55100.0
2013-09-03 14:50:00,48.04,48.11,47.99,48.1,61600.0,38.8516,38.9082,38.8111,38.9001,61600.0
2013-09-03 14:55:00,48.1,48.14,48.09,48.13,56500.0,38.9001,38.9324,38.892,38.9244,56500.0
2013-09-03 15:00:00,48.14,48.18,48.11,48.16,57800.0,38.9324,38.9648,38.9082,38.9486,57800.0
2013-09-03 15:05:00,48.17,48.22,48.16,48.17,78600.0,38.9567,38.9971,38.9486,38.9567,78600.0
2013-09-03 15:10:00,48.18,48.21,48.15,48.15,80100.0,38.9648,38.9891,38.9405,38.9405,80100.0
2013-09-03 15:15:00,48.15,48.19,48.11,48.11,60900.0,38.9405,38.9729,38.9082,38.9082,60900.0
2013-09-03 15:20:00,48.11,48.14,48.08,48.09,63600.0,38.9082,38.9324,38.8839,38.892,63600.0
2013-09-03 15:25:00,48.08,48.14,48.08,48.13,52100.0,38.8839,38.9324,38.8839,38.9244,52100.0
2013-09-03 15:30:00,48.13,48.18,48.12,48.18,57800.0,38.9244,38.9648,38.9163,38.9648,57800.0
2013-09-03 15:35:00,48.18,48.24,48.16,48.23,76900.0,38.9648,39.0133,38.9486,39.0052,76900.0
2013-09-03 15:40:00,48.24,48.3,48.19,48.27,124900.0,39.0133,39.0618,38.9729,39.0376,124900.0
2013-09-03 15:45:00,48.27,48.29,48.19,48.21,116600.0,39.0376,39.0538,38.9729,38.9891,116600.0
2013-09-03 15:50:00,48.22,48.28,48.22,48.28,122200.0,38.9971,39.0457,38.9971,39.0457,122200.0
2013-09-03 15:55:00,48.27,48.28,48.23,48.28,212900.0,39.0376,39.0457,39.0052,39.0457,212900.0
2013-09-04 09:30:00,48.85,48.85,48.48,48.6,431500.0,39.5066,39.5066,39.2074,39.3045,431500.0
2013-09-04 09:35:00,48.6,48.62,48.52,48.6,172200.0,39.3045,39.3206,39.2398,39.3045,172200.0
2013-09-04 09:40:00,48.61,48.75,48.57,48.64,152300.0,39.3126,39.4258,39.2802,39.3368,152300.0
2013-09-04 09:45:00,48.64,48.76,48.63,48.76,217700.0,39.3368,39.4339,39.3287,39.4339,217700.0
2013-09-04 09:50:00,48.75,48.82,48.74,48.78,106500.0,39.4258,39.4824,39.4177,39.45,106500.0
2013-09-04 09:55:00,48.77,48.78,48.61,48.62,109800.0,39.4419,39.45,39.3126,39.3206,109800.0
2013-09-04 10:00:00,48.62,48.76,48.61,48.75,148000.0,39.3206,39.4339,39.3126,39.4258,148000.0
2013-09-04 10:05:00,48.76,48.89,48.75,48.82,190500.0,39.4339,39.539,39.4258,39.4824,190500.0
2013-09-04 10:10:00,48.82,48.85,48.77,48.83,132500.0,39.4824,39.5066,39.4419,39.4905,132500.0
2013-09-04 10:15:00,48.83,49.02,48.83,48.99,165500.0,39.4905,39.6441,39.4905,39.6199,165500.0
2013-09-04 10:20:00,49.0,49.12,49.0,49.11,100800.0,39.628,39.725,39.628,39.7169,100800.0
2013-09-04 10:25:00,49.12,49.31,49.1,49.28,217500.0,39.725,39.8787,39.7088,39.8544,217500.0
2013-09-04 10:30:00,49.3,49.33,49.19,49.2,296700.0,39.8706,39.8948,39.7816,39.7897,296700.0
2013-09-04 10:35:00,49.2,49.2,49.07,49.13,140700.0,39.7897,39.7897,39.6846,39.7331,140700.0
2013-09-04 10:40:00,49.13,49.24,49.11,49.24,127100.0,39.7331,39.8221,39.7169,39.8221,127100.0
2013-09-04 10:45:00,49.24,49.26,49.19,49.23,103000.0,39.8221,39.8382,39.7816,39.814,103000.0
2013-09-04 10:50:00,49.23,49.24,49.17,49.17,47500.0,39.814,39.8221,39.7654,39.7654,47500.0
2013-09-04 10:55:00,49.17,49.17,49.07,49.08,101300.0,39.7654,39.7654,39.6846,39.6927,101300.0
2013-09-04 11:00:00,49.09,49.22,49.05,49.22,221800.0,39.7007,39.8059,39.6684,39.8059,221800.0
2013-09-04 11:05:00,49.22,49.33,49.22,49.31,125900.0,39.8059,39.8948,39.8059,39.8787,125900.0
2013-09-04 11:10:00,49.32,49.34,49.24,49.27,138200.0,39.8868,39.9029,39.8221,39.8463,138200.0
2013-09-04 11:15:00,49.27,49.28,49.21,49.22,56200.0,39.8463,39.8544,39.7978,39.8059,56200.0
2013-09-04 11:20:00,49.21,49.21,49.12,49.14,107200.0,39.7978,39.7978,39.725,39.7412,107200.0
2013-09-04 11:25:00,49.14,49.17,49.12,49.17,81100.0,39.7412,39.7654,39.725,39.7654,81100.0
2013-09-04 11:30:00,49.17,49.24,49.16,49.2,72700.0,39.7654,39.8221,39.7574,39.7897,72700.0
2013-09-04 11:35:00,49.19,49.21,49.14,49.19,72200.0,39.7816,39.7978,39.7412,39.7816,72200.0
2013-09-04 11:40:00,49.19,49.26,49.19,49.24,83800.0,39.7816,39.8382,39.7816,39.8221,83800.0
2013-09-04 11:45:00,49.25,49.3,49.24,49.24,48200.0,39.8301,39.8706,39.8221,39.8221,48200.0
2013-09-04 11:50:00,49.24,49.31,49.24,49.31,55900.0,39.8221,39.8787,39.8221,39.8787,55900.0
2013-09-04 11:55:00,49.31,49.36,49.3,49.36,43800.0,39.8787,39.9191,39.8706,39.9191,43800.0
2013-09-04 12:00:00,49.36,49.41,49.29,49.29,206100.0,39.9191,39.9595,39.8625,39.8625,206100.0
2013-09-04 12:05:00,49.29,49.33,49.27,49.3,77200.0,39.8625,39.8948,39.8463,39.8706,77200.0
2013-09-04 12:10:00,49.3,49.31,49.25,49.26,36200.0,39.8706,39.8787,39.8301,39.8382,36200.0
2013-09-04 12:15:00,49.25,49.29,49.23,49.25,34600.0,39.8301,39.8625,39.814,39.8301,34600.0
2013-09-04 12:20:00,49.25,49.26,49.18,49.18,35800.0,39.8301,39.8382,39.7735,39.7735,35800.0
2013-09-04 12:25:00,49.18,49.25,49.18,49.23,65600.0,39.7735,39.8301,39.7735,39.814,65600.0
2013-09-04 12:30:00,49.23,49.24,49.19,49.2,60500.0,39.814,39.8221,39.7816,39.7897,60500.0
2013-09-04 12:35:00,49.19,49.22,49.18,49.22,49900.0,39.7816,39.8059,39.7735,39.8059,49900.0
2013-09-04 12:40:00,49.22,49.23,49.19,49.22,69100.0,39.8059,39.814,39.7816,39.8059,69100.0
2013-09-04 12:45:00,49.23,49.24,49.19,49.2,106400.0,39.814,39.8221,39.7816,39.7897,106400.0
2013-09-04 12:50:00,49.2,49.21,49.17,49.18,33500.0,39.7897,39.7978,39.7654,39.7735,33500.0
2013-09-04 12:55:00,49.17,49.2,49.17,49.19,55800.0,39.7654,39.7897,39.7654,39.7816,55800.0
2013-09-04 13:00:00,49.2,49.21,49.18,49.18,53200.0,39.7897,39.7978,39.7735,39.7735,53200.0
2013-09-04 13:05:00,49.19,49.2,49.15,49.17,67200.0,39.7816,39.7897,39.7493,39.7654,67200.0
2013-09-04 13:10:00,49.18,49.25,49.17,49.23,49200.0,39.7735,39.8301,39.7654,39.814,49200.0
2013-09-04 13:15:00,49.23,49.29,49.23,49.28,46400.0,39.814,39.8625,39.814,39.8544,46400.0
2013-09-04 13:20:00,49.29,49.32,49.28,49.31,44400.0,39.8625,39.8868,39.8544,39.8787,44400.0
2013-09-04 13:25:00,49.31,49.32,49.29,49.32,35500.0,39.8787,39.8868,39.8625,39.8868,35500.0
2013-09-04 13:30:00,49.32,49.37,49.31,49.34,116600.0,39.8868,39.9272,39.8787,39.9029,116600.0
2013-09-04 13:35:00,49.35,49.35,49.27,49.32,136600.0,39.911,39.911,39.8463,39.8868,136600.0
2013-09-04 13:40:00,49.31,49.38,49.31,49.36,105700.0,39.8787,39.9353,39.8787,39.9191,105700.0
2013-09-04 13:45:00,49.36,49.36,49.3,49.31,74900.0,39.9191,39.9191,39.8706,39.8787,74900.0
2013-09-04 13:50:00,49.31,49.32,49.25,49.26,86700.0,39.8787,39.8868,39.8301,39.8382,86700.0
2013-09-04 13:55:00,49.26,49.28,49.24,49.24,82900.0,39.8382,39.8544,39.8221,39.8221,82900.0
2013-09-04 14:00:00,49.24,49.28,49.2,49.28,266500.0,39.8221,39.8544,39.7897,39.8544,266500.0
2013-09-04 14:05:00,49.28,49.28,49.17,49.18,60100.0,39.8544,39.8544,39.7654,39.7735,60100.0
2013-09-04 14:10:00,49.17,49.22,49.14,49.16,54800.0,39.7654,39.8059,39.7412,39.7574,54800.0
2013-09-04 14:15:00,49.17,49.18,49.12,49.15,47900.0,39.7654,39.7735,39.725,39.7493,47900.0
2013-09-04 14:20:00,49.14,49.15,49.07,49.1,58100.0,39.7412,39.7493,39.6846,39.7088,58100.0
2013-09-04 14:25:00,49.1,49.13,49.09,49.1,37600.0,39.7088,39.7331,39.7007,39.7088,37600.0
2013-09-04 14:30:00,49.1,49.16,49.09,49.1,61900.0,39.7088,39.7574,39.7007,39.7088,61900.0
2013-09-04 14:35:00,49.1,49.1,49.04,49.07,70500.0,39.7088,39.7088,39.6603,39.6846,70500.0
2013-09-04 14:40:00,49.07,49.12,49.06,49.07,52100.0,39.6846,39.725,39.6765,39.6846,52100.0
2013-09-04 14:45:00,49.07,49.11,49.07,49.09,50900.0,39.6846,39.7169,39.6846,39.7007,50900.0
2013-09-04 14:50:00,49.09,49.14,49.08,49.14,53500.0,39.7007,39.7412,39.6927,39.7412,53500.0
2013-09-04 14:55:00,49.14,49.19,49.14,49.15,46400.0,39.7412,39.7816,39.7412,39.7493,46400.0
2013-09-04 15:00:00,49.16,49.18,49.12,49.12,41400.0,39.7574,39.7735,39.725,39.725,41400.0
2013-09-04 15:05:00,49.12,49.12,49.07,49.11,51600.0,39.725,39.725,39.6846,39.7169,51600.0
2013-09-04 15:10:00,49.11,49.12,49.07,49.12,50100.0,39.7169,39.725,39.6846,39.725,50100.0
2013-09-04 15:15:00,49.12,49.14,49.09,49.14,52700.0,39.725,39.7412,39.7007,39.7412,52700.0
2013-09-04 15:20:00,49.14,49.14,48.99,49.01,116200.0,39.7412,39.7412,39.6199,39.636,116200.0
2013-09-04 15:25:00,49.02,49.08,49.0,49.03,124800.0,39.6441,39.6927,39.628,39.6522,124800.0
2013-09-04 15:30:00,49.04,49.07,48.99,49.05,164000.0,39.6603,39.6846,39.6199,39.6684,164000.0
2013-09-04 15:35:00,49.04,49.08,49.03,49.05,200100.0,39.6603,39.6927,39.6522,39.6684,200100.0
2013-09-04 15:40:00,49.05,49.16,49.04,49.16,159700.0,39.6684,39.7574,39.6603,39.7574,159700.0
2013-09-04 15:45:00,49.15,49.19,49.12,49.14,203400.0,39.7493,39.7816,39.725,39.7412,203400.0
2013-09-04 15:50:00,49.14,49.15,49.08,49.08,108600.0,39.7412,39.7493,39.6927,39.6927,108600.0
2013-09-04 15:55:00,49.09,49.13,49.05,49.11,310400.0,39.7007,39.7331,39.6684,39.7169,310400.0
2013-09-05 09:30:00,49.28,49.7,49.24,49.49,346900.0,39.8544,40.1941,39.8221,40.0242,346900.0
2013-09-05 09:35:00,49.5,49.51,49.4,49.5,121400.0,40.0323,40.0404,39.9515,40.0323,121400.0
2013-09-05 09:40:00,49.5,49.68,49.42,49.68,104200.0,40.0323,40.1779,39.9676,40.1779,104200.0
2013-09-05 09:45:00,49.67,49.84,49.67,49.75,139200.0,40.1698,40.3073,40.1698,40.2345,139200.0
2013-09-05 09:50:00,49.74,49.87,49.74,49.83,121000.0,40.2264,40.3316,40.2264,40.2992,121000.0
2013-09-05 09:55:00,49.84,49.85,49.72,49.72,91600.0,40.3073,40.3154,40.2102,40.2102,91600.0
2013-09-05 10:00:00,49.72,49.74,49.56,49.56,116100.0,40.2102,40.2264,40.0808,40.0808,116100.0
2013-09-05 10:05:00,49.57,49.61,49.56,49.58,150600.0,40.0889,40.1213,40.0808,40.097,150600.0
2013-09-05 10:10:00,49.58,49.6,49.54,49.59,82000.0,40.097,40.1132,40.0647,40.1051,82000.0
2013-09-05 10:15:00,49.59,49.81,49.59,49.81,198600.0,40.1051,40.283,40.1051,40.283,198600.0
2013-09-05 10:20:00,49.81,49.86,49.75,49.86,131700.0,40.283,40.3235,40.2345,40.3235,131700.0
2013-09-05 10:25:00,49.85,49.89,49.83,49.88,89300.0,40.3154,40.3477,40.2992,40.3396,89300.0
2013-09-05 10:30:00,49.87,49.89,49.78,49.85,135800.0,40.3316,40.3477,40.2588,40.3154,135800.0
2013-09-05 10:35:00,49.85,49.86,49.79,49.8,92400.0,40.3154,40.3235,40.2669,40.2749,92400.0
2013-09-05 10:40:00,49.8,49.81,49.77,49.78,76600.0,40.2749,40.283,40.2507,40.2588,76600.0
2013-09-05 10:45:00,49.78,49.82,49.75,49.82,70800.0,40.2588,40.2911,40.2345,40.2911,70800.0
2013-09-05 10:50:00,49.82,49.91,49.82,49.91,76500.0,40.2911,40.3639,40.2911,40.3639,76500.0
2013-09-05 10:55:00,49.91,49.94,49.9,49.9,73300.0,40.3639,40.3882,40.3558,40.3558,73300.0
2013-09-05 11:00:00,49.9,49.94,49.89,49.92,79300.0,40.3558,40.3882,40.3477,40.372,79300.0
2013-09-05 11:05:00,49.91,49.94,49.86,49.93,79500.0,40.3639,40.3882,40.3235,40.3801,79500.0
2013-09-05 11:10:00,49.93,49.95,49.92,49.93,60500.0,40.3801,40.3963,40.372,40.3801,60500.0
2013-09-05 11:15:00,49.93,49.94,49.92,49.93,28600.0,40.3801,40.3882,40.372,40.3801,28600.0
2013-09-05 11:20:00,49.93,49.94,49.88,49.91,66500.0,40.3801,40.3882,40.3396,40.3639,66500.0
2013-09-05 11:25:00,49.91,49.92,49.86,49.88,113700.0,40.3639,40.372,40.3235,40.3396,113700.0
2013-09-05 11:30:00,49.89,49.98,49.89,49.98,73200.0,40.3477,40.4205,40.3477,40.4205,73200.0
2013-09-05 11:35:00,49.97,49.99,49.97,49.98,76300.0,40.4124,40.4286,40.4124,40.4205,76300.0
2013-09-05 11:40:00,49.98,49.99,49.97,49.99,59400.0,40.4205,40.4286,40.4124,40.4286,59400.0
2013-09-05 11:45:00,49.99,50.09,49.95,50.02,571400.0,40.4286,40.5095,40.3963,40.4529,571400.0
2013-09-05 11:50:00,50.03,50.06,50.0,50.05,57900.0,40.461,40.4852,40.4367,40.4771,57900.0
2013-09-05 11:55:00,50.06,50.1,50.03,50.1,85500.0,40.4852,40.5176,40.461,40.5176,85500.0
2013-09-05 12:00:00,50.09,50.14,50.07,50.08,89100.0,40.5095,40.5499,40.4933,40.5014,89100.0
2013-09-05 12:05:00,50.08,50.08,50.01,50.02,77400.0,40.5014,40.5014,40.4448,40.4529,77400.0
2013-09-05 12:10:00,50.02,50.02,49.95,49.98,56600.0,40.4529,40.4529,40.3963,40.4205,56600.0
2013-09-05 12:15:00,49.99,49.99,49.91,49.95,119200.0,40.4286,40.4286,40.3639,40.3963,119200.0
2013-09-05 12:20:00,49.95,49.97,49.93,49.94,47700.0,40.3963,40.4124,40.3801,40.3882,47700.0
2013-09-05 12:25:00,49.94,49.96,49.91,49.91,47700.0,40.3882,40.4043,40.3639,40.3639,47700.0
2013-09-05 12:30:00,49.92,49.98,49.89,49.98,61100.0,40.372,40.4205,40.3477,40.4205,61100.0
2013-09-05 12:35:00,49.98,50.04,49.97,50.04,48000.0,40.4205,40.469,40.4124,40.469,48000.0
2013-09-05 12:40:00,50.04,50.05,50.02,50.04,19500.0,40.469,40.4771,40.4529,40.469,19500.0
2013-09-05 12:45:00,50.04,50.08,50.04,50.04,65800.0,40.469,40.5014,40.469,40.469,65800.0
2013-09-05 12:50:00,50.04,50.08,50.0,50.04,61000.0,40.469,40.5014,40.4367,40.469,61000.0
2013-09-05 12:55:00,50.03,50.07,50.03,50.04,35700.0,40.461,40.4933,40.461,40.469,35700.0
2013-09-05 13:00:00,50.05,50.05,50.02,50.02,21100.0,40.4771,40.4771,40.4529,40.4529,21100.0
2013-09-05 13:05:00,50.03,50.04,49.98,49.98,55900.0,40.461,40.469,40.4205,40.4205,55900.0
2013-09-05 13:10:00,49.99,49.99,49.89,49.94,76000.0,40.4286,40.4286,40.3477,40.3882,76000.0
2013-09-05 13:15:00,49.94,49.94,49.92,49.94,29000.0,40.3882,40.3882,40.372,40.3882,29000.0
2013-09-05 13:20:00,49.94,50.0,49.93,49.99,62200.0,40.3882,40.4367,40.3801,40.4286,62200.0
2013-09-05 13:25:00,49.99,50.0,49.97,49.99,35500.0,40.4286,40.4367,40.4124,40.4286,35500.0
2013-09-05 13:30:00,50.0,50.04,50.0,50.02,27000.0,40.4367,40.469,40.4367,40.4529,27000.0
2013-09-05 13:35:00,50.02,50.08,50.01,50.05,46500.0,40.4529,40.5014,40.4448,40.4771,46500.0
2013-09-05 13:40:00,50.04,50.09,50.04,50.09,44700.0,40.469,40.5095,40.469,40.5095,44700.0
2013-09-05 13:45:00,50.09,50.1,50.05,50.07,41200.0,40.5095,40.5176,40.4771,40.4933,41200.0
2013-09-05 13:50:00,50.07,50.11,50.06,50.09,70800.0,40.4933,40.5257,40.4852,40.5095,70800.0
2013-09-05 13:55:00,50.08,50.09,50.05,50.07,47200.0,40.5014,40.5095,40.4771,40.4933,47200.0
2013-09-05 14:00:00,50.06,50.09,50.02,50.07,54700.0,40.4852,40.5095,40.4529,40.4933,54700.0
2013-09-05 14:05:00,50.06,50.07,50.04,50.06,31900.0,40.4852,40.4933,40.469,40.4852,31900.0
2013-09-05 14:10:00,50.06,50.06,49.99,50.02,73700.0,40.4852,40.4852,40.4286,40.4529,73700.0
2013-09-05 14:15:00,50.03,50.03,49.99,49.99,49700.0,40.461,40.461,40.4286,40.4286,49700.0
2013-09-05 14:20:00,49.99,50.0,49.89,49.9,75500.0,40.4286,40.4367,40.3477,40.3558,75500.0
2013-09-05 14:25:00,49.9,49.91,49.85,49.91,73700.0,40.3558,40.3639,40.3154,40.3639,73700.0
2013-09-05 14:30:00,49.91,49.96,49.91,49.96,39400.0,40.3639,40.4043,40.3639,40.4043,39400.0
2013-09-05 14:35:00,49.96,49.99,49.96,49.98,39500.0,40.4043,40.4286,40.4043,40.4205,39500.0
2013-09-05 14:40:00,49.99,50.03,49.95,49.98,79800.0,40.4286,40.461,40.3963,40.4205,79800.0
2013-09-05 14:45:00,49.99,50.03,49.99,50.01,35400.0,40.4286,40.461,40.4286,40.4448,35400.0
2013-09-05 14:50:00,50.02,50.06,49.96,50.04,77300.0,40.4529,40.4852,40.4043,40.469,77300.0
2013-09-05 14:55:00,50.05,50.05,49.98,50.04,65000.0,40.4771,40.4771,40.4205,40.469,65000.0
2013-09-05 15:00:00,50.03,50.05,49.98,49.98,54100.0,40.461,40.4771,40.4205,40.4205,54100.0
2013-09-05 15:05:00,49.98,49.98,49.96,49.98,69800.0,40.4205,40.4205,40.4043,40.4205,69800.0
2013-09-05 15:10:00,49.98,49.98,49.96,49.97,74900.0,40.4205,40.4205,40.4043,40.4124,74900.0
2013-09-05 15:15:00,49.96,49.98,49.95,49.96,58300.0,40.4043,40.4205,40.3963,40.4043,58300.0
2013-09-05 15:20:00,49.96,49.99,49.95,49.98,127100.0,40.4043,40.4286,40.3963,40.4205,127100.0
2013-09-05 15:25:00,49.99,50.01,49.95,49.97,118200.0,40.4286,40.4448,40.3963,40.4124,118200.0
2013-09-05 15:30:00,49.97,50.0,49.96,49.98,133200.0,40.4124,40.4367,40.4043,40.4205,133200.0
2013-09-05 15:35:00,49.98,49.98,49.95,49.95,223100.0,40.4205,40.4205,40.3963,40.3963,223100.0
2013-09-05 15:40:00,49.96,50.01,49.92,49.92,115400.0,40.4043,40.4448,40.372,40.372,115400.0
2013-09-05 15:45:00,49.93,49.94,49.93,49.94,138200.0,40.3801,40.3882,40.3801,40.3882,138200.0
2013-09-05 15:50:00,49.94,49.94,49.87,49.88,225700.0,40.3882,40.3882,40.3316,40.3396,225700.0
2013-09-05 15:55:00,49.87,49.88,49.8,49.83,759900.0,40.3316,40.3396,40.2749,40.2992,759900.0
2013-09-06 09:30:00,49.84,49.93,49.77,49.93,285100.0,40.3073,40.3801,40.2507,40.3801,285100.0
2013-09-06 09:35:00,49.92,50.07,49.9,50.03,137800.0,40.372,40.4933,40.3558,40.461,137800.0
2013-09-06 09:40:00,50.03,50.04,49.7,49.75,140500.0,40.461,40.469,40.1941,40.2345,140500.0
2013-09-06 09:45:00,49.75,49.76,49.41,49.72,232600.0,40.2345,40.2426,39.9595,40.2102,232600.0
2013-09-06 09:50:00,49.72,49.79,49.65,49.73,116000.0,40.2102,40.2669,40.1536,40.2183,116000.0
2013-09-06 09:55:00,49.72,49.72,49.58,49.6,101500.0,40.2102,40.2102,40.097,40.1132,101500.0
2013-09-06 10:00:00,49.6,49.6,49.38,49.42,109700.0,40.1132,40.1132,39.9353,39.9676,109700.0
2013-09-06 10:05:00,49.43,49.66,49.41,49.66,105200.0,39.9757,40.1617,39.9595,40.1617,105200.0
2013-09-06 10:10:00,49.65,49.74,49.61,49.7,98900.0,40.1536,40.2264,40.1213,40.1941,98900.0
2013-09-06 10:15:00,49.71,49.91,49.71,49.89,93600.0,40.2022,40.3639,40.2022,40.3477,93600.0
2013-09-06 10:20:00,49.9,49.91,49.8,49.81,134000.0,40.3558,40.3639,40.2749,40.283,134000.0
2013-09-06 10:25:00,49.81,49.88,49.78,49.88,68800.0,40.283,40.3396,40.2588,40.3396,68800.0
2013-09-06 10:30:00,49.88,50.05,49.88,50.05,144100.0,40.3396,40.4771,40.3396,40.4771,144100.0
2013-09-06 10:35:00,50.04,50.11,50.02,50.07,143900.0,40.469,40.5257,40.4529,40.4933,143900.0
2013-09-06 10:40:00,50.07,50.25,50.06,50.24,146300.0,40.4933,40.6389,40.4852,40.6308,146300.0
2013-09-06 10:45:00,50.24,50.27,50.2,50.21,92100.0,40.6308,40.655,40.5984,40.6065,92100.0
2013-09-06 10:50:00,50.21,50.23,50.14,50.2,80200.0,40.6065,40.6227,40.5499,40.5984,80200.0
2013-09-06 10:55:00,50.2,50.28,50.17,50.23,109300.0,40.5984,40.6631,40.5742,40.6227,109300.0
2013-09-06 11:00:00,50.23,50.26,50.2,50.23,74600.0,40.6227,40.647,40.5984,40.6227,74600.0
2013-09-06 11:05:00,50.22,50.26,50.18,50.22,96000.0,40.6146,40.647,40.5823,40.6146,96000.0
2013-09-06 11:10:00,50.22,50.27,50.21,50.22,65900.0,40.6146,40.655,40.6065,40.6146,65900.0
2013-09-06 11:15:00,50.21,50.27,50.14,50.16,102100.0,40.6065,40.655,40.5499,40.5661,102100.0
2013-09-06 11:20:00,50.15,50.15,50.03,50.06,130200.0,40.558,40.558,40.461,40.4852,130200.0
2013-09-06 11:25:00,50.07,50.09,50.04,50.06,84400.0,40.4933,40.5095,40.469,40.4852,84400.0
2013-09-06 11:30:00,50.07,50.08,49.97,50.02,194700.0,40.4933,40.5014,40.4124,40.4529,194700.0
2013-09-06 11:35:00,50.02,50.05,49.96,49.99,61400.0,40.4529,40.4771,40.4043,40.4286,61400.0
2013-09-06 11:40:00,49.99,50.03,49.95,49.97,55200.0,40.4286,40.461,40.3963,40.4124,55200.0
2013-09-06 11:45:00,49.97,50.0,49.96,49.99,30600.0,40.4124,40.4367,40.4043,40.4286,30600.0
2013-09-06 11:50:00,49.99,50.01,49.96,49.97,74900.0,40.4286,40.4448,40.4043,40.4124,74900.0
2013-09-06 11:55:00,49.96,50.0,49.93,49.98,45900.0,40.4043,40.4367,40.3801,40.4205,45900.0
2013-09-06 12:00:00,49.98,50.0,49.94,49.94,63200.0,40.4205,40.4367,40.3882,40.3882,63200.0
2013-09-06 12:05:00,49.94,49.95,49.87,49.92,57800.0,40.3882,40.3963,40.3316,40.372,57800.0
2013-09-06 12:10:00,49.93,49.97,49.92,49.94,27800.0,40.3801,40.4124,40.372,40.3882,27800.0
2013-09-06 12:15:00,49.94,49.97,49.93,49.93,56900.0,40.3882,40.4124,40.3801,40.3801,56900.0
2013-09-06 12:20:00,49.93,49.95,49.86,49.87,40000.0,40.3801,40.3963,40.3235,40.3316,40000.0
2013-09-06 12:25:00,49.87,49.9,49.81,49.82,32100.0,40.3316,40.3558,40.283,40.2911,32100.0
2013-09-06 12:30:00,49.82,49.87,49.8,49.83,59700.0,40.2911,40.3316,40.2749,40.2992,59700.0
2013-09-06 12:35:00,49.84,49.84,49.76,49.77,76800.0,40.3073,40.3073,40.2426,40.2507,76800.0
2013-09-06 12:40:00,49.77,49.8,49.72,49.78,67400.0,40.2507,40.2749,40.2102,40.2588,67400.0
2013-09-06 12:45:00,49.79,49.8,49.76,49.79,35700.0,40.2669,40.2749,40.2426,40.2669,35700.0
2013-09-06 12:50:00,49.8,49.85,49.79,49.85,39700.0,40.2749,40.3154,40.2669,40.3154,39700.0
2013-09-06 12:55:00,49.84,49.87,49.8,49.86,49700.0,40.3073,40.3316,40.2749,40.3235,49700.0
2013-09-06 13:00:00,49.85,49.93,49.85,49.91,64800.0,40.3154,40.3801,40.3154,40.3639,64800.0
2013-09-06 13:05:00,49.91,49.96,49.89,49.9,55600.0,40.3639,40.4043,40.3477,40.3558,55600.0
2013-09-06 13:10:00,49.9,49.94,49.86,49.87,59600.0,40.3558,40.3882,40.3235,40.3316,59600.0
2013-09-06 13:15:00,49.88,49.89,49.83,49.86,53200.0,40.3396,40.3477,40.2992,40.3235,53200.0
2013-09-06 13:20:00,49.87,49.91,49.8,49.86,103200.0,40.3316,40.3639,40.2749,40.3235,103200.0
2013-09-06 13:25:00,49.86,49.91,49.86,49.9,32600.0,40.3235,40.3639,40.3235,40.3558,32600.0
2013-09-06 13:30:00,49.9,49.92,49.87,49.92,44000.0,40.3558,40.372,40.3316,40.372,44000.0
2013-09-06 13:35:00,49.91,49.92,49.89,49.92,30100.0,40.3639,40.372,40.3477,40.372,30100.0
2013-09-06 13:40:00,49.91,49.96,49.89,49.93,40400.0,40.3639,40.4043,40.3477,40.3801,40400.0
2013-09-06 13:45:00,49.92,49.93,49.88,49.91,108700.0,40.372,40.3801,40.3396,40.3639,108700.0
2013-09-06 13:50:00,49.92,49.94,49.89,49.89,65500.0,40.372,40.3882,40.3477,40.3477,65500.0
2013-09-06 13:55:00,49.9,49.94,49.88,49.91,68000.0,40.3558,40.3882,40.3396,40.3639,68000.0
2013-09-06 14:00:00,49.92,49.96,49.91,49.93,45000.0,40.372,40.4043,40.3639,40.3801,45000.0
2013-09-06 14:05:00,49.93,50.02,49.93,49.97,57900.0,40.3801,40.4529,40.3801,40.4124,57900.0
2013-09-06 14:10:00,49.98,49.99,49.91,49.93,47200.0,40.4205,40.4286,40.3639,40.3801,47200.0
2013-09-06 14:15:00,49.92,49.93,49.83,49.87,124900.0,40.372,40.3801,40.2992,40.3316,124900.0
2013-09-06 14:20:00,49.87,49.88,49.83,49.86,47800.0,40.3316,40.3396,40.2992,40.3235,47800.0
2013-09-06 14:25:00,49.86,49.86,49.79,49.83,101300.0,40.3235,40.3235,40.2669,40.2992,101300.0
2013-09-06 14:30:00,49.84,49.85,49.81,49.82,73700.0,40.3073,40.3154,40.283,40.2911,73700.0
2013-09-06 14:35:00,49.83,49.89,49.82,49.84,100500.0,40.2992,40.3477,40.2911,40.3073,100500.0
2013-09-06 14:40:00,49.85,49.86,49.77,49.82,147300.0,40.3154,40.3235,40.2507,40.2911,147300.0
2013-09-06 14:45:00,49.82,49.91,49.8,49.9,90000.0,40.2911,40.3639,40.2749,40.3558,90000.0
2013-09-06 14:50:00,49.9,49.91,49.85,49.88,41100.0,40.3558,40.3639,40.3154,40.3396,41100.0
2013-09-06 14:55:00,49.87,49.87,49.8,49.84,58800.0,40.3316,40.3316,40.2749,40.3073,58800.0
2013-09-06 15:00:00,49.84,49.86,49.82,49.84,60600.0,40.3073,40.3235,40.2911,40.3073,60600.0
2013-09-06 15:05:00,49.85,49.89,49.76,49.81,97000.0,40.3154,40.3477,40.2426,40.283,97000.0
2013-09-06 15:10:00,49.8,49.82,49.7,49.72,85300.0,40.2749,40.2911,40.1941,40.2102,85300.0
2013-09-06 15:15:00,49.73,49.77,49.65,49.67,122800.0,40.2183,40.2507,40.1536,40.1698,122800.0
2013-09-06 15:20:00,49.67,49.73,49.66,49.71,108300.0,40.1698,40.2183,40.1617,40.2022,108300.0
2013-09-06 15:25:00,49.71,49.76,49.7,49.76,48500.0,40.2022,40.2426,40.1941,40.2426,48500.0
2013-09-06 15:30:00,49.76,49.79,49.71,49.78,121300.0,40.2426,40.2669,40.2022,40.2588,121300.0
2013-09-06 15:35:00,49.79,49.82,49.73,49.81,212100.0,40.2669,40.2911,40.2183,40.283,212100.0
2013-09-06 15:40:00,49.82,49.84,49.75,49.76,114100.0,40.2911,40.3073,40.2345,40.2426,114100.0
2013-09-06 15:45:00,49.75,49.76,49.59,49.59,184200.0,40.2345,40.2426,40.1051,40.1051,184200.0
2013-09-06 15:50:00,49.6,49.65,49.59,49.62,202200.0,40.1132,40.1536,40.1051,40.1294,202200.0
2013-09-06 15:55:00,49.62,49.64,49.48,49.53,464200.0,40.1294,40.1455,40.0161,40.0566,464200.0
2013-09-09 09:30:00,49.36,49.6,49.22,49.55,316700.0,39.9191,40.1132,39.8059,40.0728,316700.0
2013-09-09 09:35:00,49.55,49.63,49.46,49.49,188500.0,40.0728,40.1375,40.0,40.0242,188500.0
2013-09-09 09:40:00,49.49,49.59,49.45,49.55,82500.0,40.0242,40.1051,39.9919,40.0728,82500.0
2013-09-09 09:45:00,49.56,49.64,49.55,49.55,139100.0,40.0808,40.1455,40.0728,40.0728,139100.0
2013-09-09 09:50:00,49.56,49.7,49.55,49.6,137600.0,40.0808,40.1941,40.0728,40.1132,137600.0
2013-09-09 09:55:00,49.59,49.75,49.58,49.74,177400.0,40.1051,40.2345,40.097,40.2264,177400.0
2013-09-09 10:00:00,49.74,49.88,49.74,49.83,110500.0,40.2264,40.3396,40.2264,40.2992,110500.0
2013-09-09 10:05:00,49.83,50.0,49.81,49.96,107900.0,40.2992,40.4367,40.283,40.4043,107900.0
2013-09-09 10:10:00,49.96,49.97,49.86,49.94,143300.0,40.4043,40.4124,40.3235,40.3882,143300.0
2013-09-09 10:15:00,49.93,49.97,49.89,49.96,143700.0,40.3801,40.4124,40.3477,40.4043,143700.0
2013-09-09 10:20:00,49.97,50.0,49.97,49.99,108500.0,40.4124,40.4367,40.4124,40.4286,108500.0
2013-09-09 10:25:00,49.98,50.0,49.94,49.95,120700.0,40.4205,40.4367,40.3882,40.3963,120700.0
2013-09-09 10:30:00,49.95,50.07,49.93,50.07,93100.0,40.3963,40.4933,40.3801,40.4933,93100.0
2013-09-09 10:35:00,50.06,50.11,50.02,50.11,90700.0,40.4852,40.5257,40.4529,40.5257,90700.0
2013-09-09 10:40:00,50.12,50.2,50.11,50.18,117800.0,40.5337,40.5984,40.5257,40.5823,117800.0
2013-09-09 10:45:00,50.18,50.19,50.1,50.18,78900.0,40.5823,40.5904,40.5176,40.5823,78900.0
2013-09-09 10:50:00,50.19,50.23,50.14,50.16,78600.0,40.5904,40.6227,40.5499,40.5661,78600.0
2013-09-09 10:55:00,50.15,50.21,50.13,50.2,96200.0,40.558,40.6065,40.5418,40.5984,96200.0
2013-09-09 11:00:00,50.21,50.23,50.17,50.23,69200.0,40.6065,40.6227,40.5742,40.6227,69200.0
2013-09-09 11:05:00,50.22,50.25,50.2,50.21,86500.0,40.6146,40.6389,40.5984,40.6065,86500.0
2013-09-09 11:10:00,50.22,50.26,50.21,50.25,64500.0,40.6146,40.647,40.6065,40.6389,64500.0
2013-09-09 11:15:00,50.25,50.26,50.18,50.2,89300.0,40.6389,40.647,40.5823,40.5984,89300.0
2013-09-09 11:20:00,50.2,50.21,50.14,50.16,94000.0,40.5984,40.6065,40.5499,40.5661,94000.0
2013-09-09 11:25:00,50.16,50.16,50.12,50.12,88400.0,40.5661,40.5661,40.5337,40.5337,88400.0
2013-09-09 11:30:00,50.13,50.14,50.1,50.12,82100.0,40.5418,40.5499,40.5176,40.5337,82100.0
2013-09-09 11:35:00,50.13,50.18,50.11,50.18,83500.0,40.5418,40.5823,40.5257,40.5823,83500.0
2013-09-09 11:40:00,50.18,50.26,50.18,50.26,51200.0,40.5823,40.647,40.5823,40.647,51200.0
2013-09-09 11:45:00,50.25,50.33,50.25,50.32,97400.0,40.6389,40.7036,40.6389,40.6955,97400.0
2013-09-09 11:50:00,50.33,50.35,50.22,50.22,123200.0,40.7036,40.7197,40.6146,40.6146,123200.0
2013-09-09 11:55:00,50.22,50.28,50.21,50.26,55600.0,40.6146,40.6631,40.6065,40.647,55600.0
2013-09-09 12:00:00,50.25,50.27,50.21,50.24,35500.0,40.6389,40.655,40.6065,40.6308,35500.0
2013-09-09 12:05:00,50.24,50.3,50.24,50.3,33500.0,40.6308,40.6793,40.6308,40.6793,33500.0
2013-09-09 12:10:00,50.3,50.37,50.29,50.31,71600.0,40.6793,40.7359,40.6712,40.6874,71600.0
2013-09-09 12:15:00,50.31,50.32,50.23,50.29,87900.0,40.6874,40.6955,40.6227,40.6712,87900.0
2013-09-09 12:20:00,50.29,50.34,50.29,50.33,49100.0,40.6712,40.7117,40.6712,40.7036,49100.0
2013-09-09 12:25:00,50.33,50.35,50.32,50.35,43200.0,40.7036,40.7197,40.6955,40.7197,43200.0
2013-09-09 12:30:00,50.35,50.36,50.29,50.3,62100.0,40.7197,40.7278,40.6712,40.6793,62100.0
2013-09-09 12:35:00,50.3,50.34,50.29,50.34,46300.0,40.6793,40.7117,40.6712,40.7117,46300.0
2013-09-09 12:40:00,50.34,50.34,50.26,50.28,39600.0,40.7117,40.7117,40.647,40.6631,39600.0
2013-09-09 12:45:00,50.27,50.29,50.27,50.27,29500.0,40.655,40.6712,40.655,40.655,29500.0
2013-09-09 12:50:00,50.27,50.29,50.23,50.23,41500.0,40.655,40.6712,40.6227,40.6227,41500.0
2013-09-09 12:55:00,50.23,50.25,50.22,50.24,41600.0,40.6227,40.6389,40.6146,40.6308,41600.0
2013-09-09 13:00:00,50.24,50.25,50.2,50.23,44000.0,40.6308,40.6389,40.5984,40.6227,44000.0
2013-09-09 13:05:00,50.23,50.24,50.21,50.23,50600.0,40.6227,40.6308,40.6065,40.6227,50600.0
2013-09-09 13:10:00,50.24,50.26,50.22,50.25,37700.0,40.6308,40.647,40.6146,40.6389,37700.0
2013-09-09 13:15:00,50.26,50.26,50.21,50.21,49800.0,40.647,40.647,40.6065,40.6065,49800.0
2013-09-09 13:20:00,50.21,50.25,50.21,50.25,34400.0,40.6065,40.6389,40.6065,40.6389,34400.0
2013-09-09 13:25:00,50.25,50.25,50.19,50.2,44300.0,40.6389,40.6389,40.5904,40.5984,44300.0
2013-09-09 13:30:00,50.2,50.23,50.19,50.23,62900.0,40.5984,40.6227,40.5904,40.6227,62900.0
2013-09-09 13:35:00,50.22,50.23,50.16,50.18,36800.0,40.6146,40.6227,40.5661,40.5823,36800.0
2013-09-09 13:40:00,50.16,50.23,50.16,50.2,44400.0,40.5661,40.6227,40.5661,40.5984,44400.0
2013-09-09 13:45:00,50.2,50.23,50.14,50.15,59200.0,40.5984,40.6227,40.5499,40.558,59200.0
2013-09-09 13:50:00,50.15,50.16,50.14,50.15,48500.0,40.558,40.5661,40.5499,40.558,48500.0
2013-09-09 13:55:00,50.14,50.21,50.14,50.2,127900.0,40.5499,40.6065,40.5499,40.5984,127900.0
2013-09-09 14:00:00,50.2,50.33,50.19,50.32,118300.0,40.5984,40.7036,40.5904,40.6955,118300.0
2013-09-09 14:05:00,50.33,50.43,50.32,50.37,156000.0,40.7036,40.7844,40.6955,40.7359,156000.0
2013-09-09 14:10:00,50.37,50.45,50.36,50.4,155800.0,40.7359,40.8006,40.7278,40.7602,155800.0
2013-09-09 14:15:00,50.4,50.44,50.38,50.4,79200.0,40.7602,40.7925,40.744,40.7602,79200.0
2013-09-09 14:20:00,50.39,50.45,50.37,50.44,74500.0,40.7521,40.8006,40.7359,40.7925,74500.0
2013-09-09 14:25:00,50.43,50.45,50.36,50.36,99700.0,40.7844,40.8006,40.7278,40.7278,99700.0
2013-09-09 14:30:00,50.36,50.4,50.34,50.34,65400.0,40.7278,40.7602,40.7117,40.7117,65400.0
2013-09-09 14:35:00,50.34,50.36,50.32,50.33,76800.0,40.7117,40.7278,40.6955,40.7036,76800.0
2013-09-09 14:40:00,50.33,50.34,50.3,50.32,47800.0,40.7036,40.7117,40.6793,40.6955,47800.0
2013-09-09 14:45:00,50.32,50.35,50.31,50.34,39700.0,40.6955,40.7197,40.6874,40.7117,39700.0
2013-09-09 14:50:00,50.34,50.35,50.32,50.34,48500.0,40.7117,40.7197,40.6955,40.7117,48500.0
2013-09-09 14:55:00,50.35,50.4,50.32,50.32,60000.0,40.7197,40.7602,40.6955,40.6955,60000.0
2013-09-09 15:00:00,50.32,50.36,50.32,50.35,47900.0,40.6955,40.7278,40.6955,40.7197,47900.0
2013-09-09 15:05:00,50.34,50.4,50.34,50.38,88600.0,40.7117,40.7602,40.7117,40.744,88600.0
2013-09-09 15:10:00,50.38,50.43,50.37,50.43,75700.0,40.744,40.7844,40.7359,40.7844,75700.0
2013-09-09 15:15:00,50.43,50.48,50.41,50.46,80500.0,40.7844,40.8249,40.7683,40.8087,80500.0
2013-09-09 15:20:00,50.45,50.48,50.38,50.39,102200.0,40.8006,40.8249,40.744,40.7521,102200.0
2013-09-09 15:25:00,50.39,50.39,50.33,50.33,69600.0,40.7521,40.7521,40.7036,40.7036,69600.0
2013-09-09 15:30:00,50.33,50.38,50.3,50.3,115300.0,40.7036,40.744,40.6793,40.6793,115300.0
2013-09-09 15:35:00,50.3,50.33,50.24,50.24,115800.0,40.6793,40.7036,40.6308,40.6308,115800.0
2013-09-09 15:40:00,50.24,50.26,50.21,50.26,130900.0,40.6308,40.647,40.6065,40.647,130900.0
2013-09-09 15:45:00,50.26,50.28,50.23,50.24,164500.0,40.647,40.6631,40.6227,40.6308,164500.0
2013-09-09 15:50:00,50.24,50.27,50.24,50.25,123600.0,40.6308,40.655,40.6308,40.6389,123600.0
2013-09-09 15:55:00,50.24,50.3,50.24,50.26,331400.0,40.6308,40.6793,40.6308,40.647,331400.0
2013-09-10 09:30:00,50.34,50.48,50.28,50.31,170400.0,40.7117,40.8249,40.6631,40.6874,170400.0
2013-09-10 09:35:00,50.32,50.33,50.07,50.1,246100.0,40.6955,40.7036,40.4933,40.5176,246100.0
2013-09-10 09:40:00,50.1,50.11,50.0,50.09,212200.0,40.5176,40.5257,40.4367,40.5095,212200.0
2013-09-10 09:45:00,50.09,50.12,50.05,50.09,137700.0,40.5095,40.5337,40.4771,40.5095,137700.0
2013-09-10 09:50:00,50.08,50.21,50.05,50.21,157100.0,40.5014,40.6065,40.4771,40.6065,157100.0
2013-09-10 09:55:00,50.22,50.31,50.21,50.28,130900.0,40.6146,40.6874,40.6065,40.6631,130900.0
2013-09-10 10:00:00,50.29,50.31,50.2,50.24,98500.0,40.6712,40.6874,40.5984,40.6308,98500.0
2013-09-10 10:05:00,50.25,50.43,50.21,50.41,264400.0,40.6389,40.7844,40.6065,40.7683,264400.0
2013-09-10 10:10:00,50.42,50.5,50.41,50.48,130700.0,40.7764,40.8411,40.7683,40.8249,130700.0
2013-09-10 10:15:00,50.48,50.49,50.37,50.39,81600.0,40.8249,40.833,40.7359,40.7521,81600.0
2013-09-10 10:20:00,50.39,50.4,50.3,50.31,58000.0,40.7521,40.7602,40.6793,40.6874,58000.0
2013-09-10 10:25:00,50.31,50.4,50.25,50.39,145900.0,40.6874,40.7602,40.6389,40.7521,145900.0
2013-09-10 10:30:00,50.4,50.41,50.3,50.31,44100.0,40.7602,40.7683,40.6793,40.6874,44100.0
2013-09-10 10:35:00,50.31,50.35,50.3,50.34,49200.0,40.6874,40.7197,40.6793,40.7117,49200.0
2013-09-10 10:40:00,50.35,50.37,50.3,50.33,70800.0,40.7197,40.7359,40.6793,40.7036,70800.0
2013-09-10 10:45:00,50.33,50.33,50.26,50.27,60500.0,40.7036,40.7036,40.647,40.655,60500.0
2013-09-10 10:50:00,50.26,50.31,50.25,50.31,49700.0,40.647,40.6874,40.6389,40.6874,49700.0
2013-09-10 10:55:00,50.31,50.36,50.3,50.32,53000.0,40.6874,40.7278,40.6793,40.6955,53000.0
2013-09-10 11:00:00,50.32,50.36,50.31,50.31,54300.0,40.6955,40.7278,40.6874,40.6874,54300.0
2013-09-10 11:05:00,50.3,50.31,50.22,50.23,63100.0,40.6793,40.6874,40.6146,40.6227,63100.0
2013-09-10 11:10:00,50.23,50.23,50.16,50.19,59200.0,40.6227,40.6227,40.5661,40.5904,59200.0
2013-09-10 11:15:00,50.2,50.23,50.16,50.21,66400.0,40.5984,40.6227,40.5661,40.6065,66400.0
2013-09-10 11:20:00,50.21,50.24,50.2,50.21,48800.0,40.6065,40.6308,40.5984,40.6065,48800.0
2013-09-10 11:25:00,50.21,50.22,50.15,50.15,46400.0,40.6065,40.6146,40.558,40.558,46400.0
2013-09-10 11:30:00,50.16,50.17,50.07,50.09,157400.0,40.5661,40.5742,40.4933,40.5095,157400.0
2013-09-10 11:35:00,50.1,50.15,50.09,50.14,78600.0,40.5176,40.558,40.5095,40.5499,78600.0
2013-09-10 11:40:00,50.14,50.14,50.07,50.09,74100.0,40.5499,40.5499,40.4933,40.5095,74100.0
2013-09-10 11:45:00,50.09,50.09,50.04,50.07,47300.0,40.5095,40.5095,40.469,40.4933,47300.0
2013-09-10 11:50:00,50.08,50.16,50.07,50.12,87700.0,40.5014,40.5661,40.4933,40.5337,87700.0
2013-09-10 11:55:00,50.12,50.12,50.05,50.07,53800.0,40.5337,40.5337,40.4771,40.4933,53800.0
2013-09-10 12:00:00,50.07,50.14,50.07,50.14,46000.0,40.4933,40.5499,40.4933,40.5499,46000.0
2013-09-10 12:05:00,50.14,50.23,50.14,50.2,71400.0,40.5499,40.6227,40.5499,40.5984,71400.0
2013-09-10 12:10:00,50.21,50.21,50.18,50.19,23900.0,40.6065,40.6065,40.5823,40.5904,23900.0
2013-09-10 12:15:00,50.2,50.21,50.15,50.21,68800.0,40.5984,40.6065,40.558,40.6065,68800.0
2013-09-10 12:20:00,50.21,50.26,50.21,50.24,78000.0,40.6065,40.647,40.6065,40.6308,78000.0
2013-09-10 12:25:00,50.23,50.25,50.21,50.23,37900.0,40.6227,40.6389,40.6065,40.6227,37900.0
2013-09-10 12:30:00,50.24,50.25,50.22,50.23,35500.0,40.6308,40.6389,40.6146,40.6227,35500.0
2013-09-10 12:35:00,50.23,50.25,50.22,50.23,34900.0,40.6227,40.6389,40.6146,40.6227,34900.0
2013-09-10 12:40:00,50.23,50.23,50.18,50.18,30600.0,40.6227,40.6227,40.5823,40.5823,30600.0
2013-09-10 12:45:00,50.18,50.19,50.15,50.16,35800.0,40.5823,40.5904,40.558,40.5661,35800.0
2013-09-10 12:50:00,50.17,50.2,50.16,50.19,19800.0,40.5742,40.5984,40.5661,40.5904,19800.0
2013-09-10 12:55:00,50.19,50.28,50.19,50.28,57700.0,40.5904,40.6631,40.5904,40.6631,57700.0
2013-09-10 13:00:00,50.27,50.28,50.26,50.28,52700.0,40.655,40.6631,40.647,40.6631,52700.0
2013-09-10 13:05:00,50.28,50.3,50.28,50.3,41800.0,40.6631,40.6793,40.6631,40.6793,41800.0
2013-09-10 13:10:00,50.3,50.32,50.28,50.31,67800.0,40.6793,40.6955,40.6631,40.6874,67800.0
2013-09-10 13:15:00,50.31,50.32,50.25,50.26,54800.0,40.6874,40.6955,40.6389,40.647,54800.0
2013-09-10 13:20:00,50.26,50.28,50.24,50.26,53900.0,40.647,40.6631,40.6308,40.647,53900.0
2013-09-10 13:25:00,50.26,50.29,50.22,50.28,51600.0,40.647,40.6712,40.6146,40.6631,51600.0
2013-09-10 13:30:00,50.28,50.34,50.28,50.33,96700.0,40.6631,40.7117,40.6631,40.7036,96700.0
2013-09-10 13:35:00,50.32,50.33,50.3,50.33,46900.0,40.6955,40.7036,40.6793,40.7036,46900.0
2013-09-10 13:40:00,50.34,50.35,50.32,50.32,28200.0,40.7117,40.7197,40.6955,40.6955,28200.0
2013-09-10 13:45:00,50.32,50.34,50.3,50.31,33800.0,40.6955,40.7117,40.6793,40.6874,33800.0
2013-09-10 13:50:00,50.31,50.35,50.3,50.32,45500.0,40.6874,40.7197,40.6793,40.6955,45500.0
2013-09-10 13:55:00,50.32,50.33,50.3,50.32,25800.0,40.6955,40.7036,40.6793,40.6955,25800.0
2013-09-10 14:00:00,50.32,50.32,50.28,50.29,33700.0,40.6955,40.6955,40.6631,40.6712,33700.0
2013-09-10 14:05:00,50.29,50.29,50.25,50.27,70100.0,40.6712,40.6712,40.6389,40.655,70100.0
2013-09-10 14:10:00,50.27,50.31,50.25,50.3,55500.0,40.655,40.6874,40.6389,40.6793,55500.0
2013-09-10 14:15:00,50.3,50.3,50.25,50.25,34600.0,40.6793,40.6793,40.6389,40.6389,34600.0
2013-09-10 14:20:00,50.26,50.28,50.25,50.27,39900.0,40.647,40.6631,40.6389,40.655,39900.0
2013-09-10 14:25:00,50.27,50.3,50.26,50.29,29000.0,40.655,40.6793,40.647,40.6712,29000.0
2013-09-10 14:30:00,50.3,50.3,50.27,50.28,51200.0,40.6793,40.6793,40.655,40.6631,51200.0
2013-09-10 14:35:00,50.28,50.29,50.27,50.29,43700.0,40.6631,40.6712,40.655,40.6712,43700.0
2013-09-10 14:40:00,50.28,50.29,50.26,50.26,37400.0,40.6631,40.6712,40.647,40.647,37400.0
2013-09-10 14:45:00,50.27,50.28,50.24,50.25,49300.0,40.655,40.6631,40.6308,40.6389,49300.0
2013-09-10 14:50:00,50.25,50.28,50.24,50.28,54500.0,40.6389,40.6631,40.6308,40.6631,54500.0
2013-09-10 14:55:00,50.28,50.34,50.28,50.32,78700.0,40.6631,40.7117,40.6631,40.6955,78700.0
2013-09-10 15:00:00,50.32,50.33,50.31,50.31,47900.0,40.6955,40.7036,40.6874,40.6874,47900.0
2013-09-10 15:05:00,50.32,50.38,50.31,50.35,114100.0,40.6955,40.744,40.6874,40.7197,114100.0
2013-09-10 15:10:00,50.34,50.36,50.32,50.32,66300.0,40.7117,40.7278,40.6955,40.6955,66300.0
2013-09-10 15:15:00,50.33,50.37,50.31,50.32,136600.0,40.7036,40.7359,40.6874,40.6955,136600.0
2013-09-10 15:20:00,50.32,50.34,50.31,50.33,80100.0,40.6955,40.7117,40.6874,40.7036,80100.0
2013-09-10 15:25:00,50.32,50.36,50.32,50.35,120500.0,40.6955,40.7278,40.6955,40.7197,120500.0
2013-09-10 15:30:00,50.36,50.38,50.34,50.35,86800.0,40.7278,40.744,40.7117,40.7197,86800.0
2013-09-10 15:35:00,50.36,50.36,50.32,50.32,47600.0,40.7278,40.7278,40.6955,40.6955,47600.0
2013-09-10 15:40:00,50.32,50.33,50.28,50.31,112600.0,40.6955,40.7036,40.6631,40.6874,112600.0
2013-09-10 15:45:00,50.3,50.32,50.27,50.27,147000.0,40.6793,40.6955,40.655,40.655,147000.0
2013-09-10 15:50:00,50.27,50.3,50.27,50.27,169600.0,40.655,40.6793,40.655,40.655,169600.0
2013-09-10 15:55:00,50.26,50.34,50.25,50.34,204200.0,40.647,40.7117,40.6389,40.7117,204200.0
2013-09-11 09:30:00,49.41,49.82,49.4,49.71,693900.0,39.9595,40.2911,39.9515,40.2022,693900.0
2013-09-11 09:35:00,49.72,49.8,49.6,49.79,400600.0,40.2102,40.2749,40.1132,40.2669,400600.0
2013-09-11 09:40:00,49.79,50.0,49.77,49.95,300900.0,40.2669,40.4367,40.2507,40.3963,300900.0
2013-09-11 09:45:00,49.95,49.95,49.75,49.75,205400.0,40.3963,40.3963,40.2345,40.2345,205400.0
2013-09-11 09:50:00,49.76,49.91,49.76,49.9,184400.0,40.2426,40.3639,40.2426,40.3558,184400.0
2013-09-11 09:55:00,49.9,49.9,49.59,49.6,157500.0,40.3558,40.3558,40.1051,40.1132,157500.0
2013-09-11 10:00:00,49.59,49.68,49.53,49.55,155200.0,40.1051,40.1779,40.0566,40.0728,155200.0
2013-09-11 10:05:00,49.55,49.57,49.37,49.39,151800.0,40.0728,40.0889,39.9272,39.9434,151800.0
2013-09-11 10:10:00,49.39,49.44,49.33,49.44,134700.0,39.9434,39.9838,39.8948,39.9838,134700.0
2013-09-11 10:15:00,49.44,49.51,49.43,49.49,94000.0,39.9838,40.0404,39.9757,40.0242,94000.0
2013-09-11 10:20:00,49.5,49.52,49.45,49.48,66500.0,40.0323,40.0485,39.9919,40.0161,66500.0
2013-09-11 10:25:00,49.48,49.5,49.45,49.47,86300.0,40.0161,40.0323,39.9919,40.0081,86300.0
2013-09-11 10:30:00,49.46,49.53,49.45,49.46,82500.0,40.0,40.0566,39.9919,40.0,82500.0
2013-09-11 10:35:00,49.46,49.57,49.46,49.55,67300.0,40.0,40.0889,40.0,40.0728,67300.0
2013-09-11 10:40:00,49.55,49.59,49.55,49.57,69700.0,40.0728,40.1051,40.0728,40.0889,69700.0
2013-09-11 10:45:00,49.58,49.63,49.57,49.6,73500.0,40.097,40.1375,40.0889,40.1132,73500.0
2013-09-11 10:50:00,49.6,49.61,49.56,49.56,42200.0,40.1132,40.1213,40.0808,40.0808,42200.0
2013-09-11 10:55:00,49.56,49.58,49.56,49.57,75100.0,40.0808,40.097,40.0808,40.0889,75100.0
2013-09-11 11:00:00,49.58,49.62,49.57,49.61,108700.0,40.097,40.1294,40.0889,40.1213,108700.0
2013-09-11 11:05:00,49.6,49.7,49.59,49.66,123100.0,40.1132,40.1941,40.1051,40.1617,123100.0
2013-09-11 11:10:00,49.65,49.7,49.65,49.66,47700.0,40.1536,40.1941,40.1536,40.1617,47700.0
2013-09-11 11:15:00,49.66,49.67,49.64,49.64,78600.0,40.1617,40.1698,40.1455,40.1455,78600.0
2013-09-11 11:20:00,49.65,49.77,49.65,49.75,80900.0,40.1536,40.2507,40.1536,40.2345,80900.0
2013-09-11 11:25:00,49.75,49.82,49.75,49.81,71600.0,40.2345,40.2911,40.2345,40.283,71600.0
2013-09-11 11:30:00,49.8,50.01,49.8,50.0,142100.0,40.2749,40.4448,40.2749,40.4367,142100.0
2013-09-11 11:35:00,50.01,50.19,49.99,50.12,234400.0,40.4448,40.5904,40.4286,40.5337,234400.0
2013-09-11 11:40:00,50.12,50.17,50.11,50.16,80600.0,40.5337,40.5742,40.5257,40.5661,80600.0
2013-09-11 11:45:00,50.16,50.16,50.05,50.06,121800.0,40.5661,40.5661,40.4771,40.4852,121800.0
2013-09-11 11:50:00,50.07,50.09,50.02,50.09,85700.0,40.4933,40.5095,40.4529,40.5095,85700.0
2013-09-11 11:55:00,50.09,50.2,50.08,50.19,85100.0,40.5095,40.5984,40.5014,40.5904,85100.0
2013-09-11 12:00:00,50.19,50.2,50.07,50.07,42200.0,40.5904,40.5984,40.4933,40.4933,42200.0
2013-09-11 12:05:00,50.08,50.16,50.08,50.12,70200.0,40.5014,40.5661,40.5014,40.5337,70200.0
2013-09-11 12:10:00,50.11,50.15,50.08,50.09,83300.0,40.5257,40.558,40.5014,40.5095,83300.0
2013-09-11 12:15:00,50.08,50.1,50.07,50.1,38000.0,40.5014,40.5176,40.4933,40.5176,38000.0
2013-09-11 12:20:00,50.1,50.13,50.02,50.02,98400.0,40.5176,40.5418,40.4529,40.4529,98400.0
2013-09-11 12:25:00,50.02,50.05,49.98,50.05,77200.0,40.4529,40.4771,40.4205,40.4771,77200.0
2013-09-11 12:30:00,50.05,50.07,49.97,49.98,61700.0,40.4771,40.4933,40.4124,40.4205,61700.0
2013-09-11 12:35:00,49.98,50.13,49.96,50.13,192800.0,40.4205,40.5418,40.4043,40.5418,192800.0
2013-09-11 12:40:00,50.13,50.18,50.12,50.15,50000.0,40.5418,40.5823,40.5337,40.558,50000.0
2013-09-11 12:45:00,50.15,50.24,50.15,50.22,66700.0,40.558,40.6308,40.558,40.6146,66700.0
2013-09-11 12:50:00,50.21,50.21,50.16,50.16,58300.0,40.6065,40.6065,40.5661,40.5661,58300.0
2013-09-11 12:55:00,50.16,50.21,50.14,50.16,111400.0,40.5661,40.6065,40.5499,40.5661,111400.0
2013-09-11 13:00:00,50.16,50.17,50.11,50.16,87600.0,40.5661,40.5742,40.5257,40.5661,87600.0
2013-09-11 13:05:00,50.16,50.22,50.15,50.17,69300.0,40.5661,40.6146,40.558,40.5742,69300.0
2013-09-11 13:10:00,50.18,50.21,50.14,50.18,66700.0,40.5823,40.6065,40.5499,40.5823,66700.0
2013-09-11 13:15:00,50.17,50.21,50.15,50.21,56700.0,40.5742,40.6065,40.558,40.6065,56700.0
2013-09-11 13:20:00,50.21,50.23,50.19,50.23,55000.0,40.6065,40.6227,40.5904,40.6227,55000.0
2013-09-11 13:25:00,50.22,50.26,50.19,50.24,82300.0,40.6146,40.647,40.5904,40.6308,82300.0
2013-09-11 13:30:00,50.25,50.32,50.24,50.31,113500.0,40.6389,40.6955,40.6308,40.6874,113500.0
2013-09-11 13:35:00,50.3,50.34,50.24,50.26,65400.0,40.6793,40.7117,40.6308,40.647,65400.0
2013-09-11 13:40:00,50.25,50.3,50.25,50.3,28200.0,40.6389,40.6793,40.6389,40.6793,28200.0
2013-09-11 13:45:00,50.28,50.29,50.24,50.24,42600.0,40.6631,40.6712,40.6308,40.6308,42600.0
2013-09-11 13:50:00,50.25,50.28,50.23,50.28,41300.0,40.6389,40.6631,40.6227,40.6631,41300.0
2013-09-11 13:55:00,50.29,50.29,50.2,50.2,89900.0,40.6712,40.6712,40.5984,40.5984,89900.0
2013-09-11 14:00:00,50.19,50.2,50.12,50.15,88900.0,40.5904,40.5984,40.5337,40.558,88900.0
2013-09-11 14:05:00,50.16,50.19,50.13,50.19,44600.0,40.5661,40.5904,40.5418,40.5904,44600.0
2013-09-11 14:10:00,50.18,50.19,50.09,50.1,65400.0,40.5823,40.5904,40.5095,40.5176,65400.0
2013-09-11 14:15:00,50.1,50.1,50.01,50.01,70200.0,40.5176,40.5176,40.4448,40.4448,70200.0
2013-09-11 14:20:00,50.01,50.03,49.96,50.0,117800.0,40.4448,40.461,40.4043,40.4367,117800.0
2013-09-11 14:25:00,50.0,50.06,50.0,50.06,38000.0,40.4367,40.4852,40.4367,40.4852,38000.0
2013-09-11 14:30:00,50.06,50.1,50.04,50.04,76000.0,40.4852,40.5176,40.469,40.469,76000.0
2013-09-11 14:35:00,50.05,50.07,50.02,50.02,67900.0,40.4771,40.4933,40.4529,40.4529,67900.0
2013-09-11 14:40:00,50.02,50.09,50.01,50.06,74900.0,40.4529,40.5095,40.4448,40.4852,74900.0
2013-09-11 14:45:00,50.07,50.14,50.06,50.13,93400.0,40.4933,40.5499,40.4852,40.5418,93400.0
2013-09-11 14:50:00,50.13,50.15,50.1,50.15,61800.0,40.5418,40.558,40.5176,40.558,61800.0
2013-09-11 14:55:00,50.15,50.17,50.11,50.12,52000.0,40.558,40.5742,40.5257,40.5337,52000.0
2013-09-11 15:00:00,50.11,50.12,50.06,50.06,83300.0,40.5257,40.5337,40.4852,40.4852,83300.0
2013-09-11 15:05:00,50.06,50.07,50.01,50.01,119100.0,40.4852,40.4933,40.4448,40.4448,119100.0
2013-09-11 15:10:00,50.02,50.03,49.99,50.02,78000.0,40.4529,40.461,40.4286,40.4529,78000.0
2013-09-11 15:15:00,50.03,50.03,49.98,50.0,164000.0,40.461,40.461,40.4205,40.4367,164000.0
2013-09-11 15:20:00,50.0,50.03,50.0,50.02,93300.0,40.4367,40.461,40.4367,40.4529,93300.0
2013-09-11 15:25:00,50.03,50.08,50.02,50.02,81700.0,40.461,40.5014,40.4529,40.4529,81700.0
2013-09-11 15:30:00,50.02,50.07,50.01,50.07,92900.0,40.4529,40.4933,40.4448,40.4933,92900.0
2013-09-11 15:35:00,50.06,50.1,50.04,50.09,89200.0,40.4852,40.5176,40.469,40.5095,89200.0
2013-09-11 15:40:00,50.09,50.15,50.09,50.15,116200.0,40.5095,40.558,40.5095,40.558,116200.0
2013-09-11 15:45:00,50.15,50.16,50.12,50.15,191500.0,40.558,40.5661,40.5337,40.558,191500.0
2013-09-11 15:50:00,50.15,50.18,50.14,50.17,128700.0,40.558,40.5823,40.5499,40.5742,128700.0
2013-09-11 15:55:00,50.18,50.2,50.14,50.18,799800.0,40.5823,40.5984,40.5499,40.5823,799800.0
2013-09-12 09:30:00,49.44,49.72,49.32,49.36,344500.0,39.9838,40.2102,39.8868,39.9191,344500.0
2013-09-12 09:35:00,49.37,49.41,49.0,49.01,380100.0,39.9272,39.9595,39.628,39.636,380100.0
2013-09-12 09:40:00,49.01,49.31,48.96,49.26,501400.0,39.636,39.8787,39.5956,39.8382,501400.0
2013-09-12 09:45:00,49.27,49.43,49.27,49.36,207600.0,39.8463,39.9757,39.8463,39.9191,207600.0
2013-09-12 09:50:00,49.36,49.41,49.29,49.31,289600.0,39.9191,39.9595,39.8625,39.8787,289600.0
2013-09-12 09:55:00,49.31,49.34,49.25,49.32,183900.0,39.8787,39.9029,39.8301,39.8868,183900.0
2013-09-12 10:00:00,49.32,49.34,49.18,49.21,228700.0,39.8868,39.9029,39.7735,39.7978,228700.0
2013-09-12 10:05:00,49.21,49.25,49.1,49.1,153100.0,39.7978,39.8301,39.7088,39.7088,153100.0
2013-09-12 10:10:00,49.1,49.18,49.08,49.17,97500.0,39.7088,39.7735,39.6927,39.7654,97500.0
2013-09-12 10:15:00,49.16,49.17,49.08,49.17,116700.0,39.7574,39.7654,39.6927,39.7654,116700.0
2013-09-12 10:20:00,49.17,49.33,49.15,49.33,143800.0,39.7654,39.8948,39.7493,39.8948,143800.0
2013-09-12 10:25:00,49.33,49.45,49.33,49.44,103600.0,39.8948,39.9919,39.8948,39.9838,103600.0
2013-09-12 10:30:00,49.44,49.51,49.42,49.43,217100.0,39.9838,40.0404,39.9676,39.9757,217100.0
2013-09-12 10:35:00,49.43,49.47,49.34,49.35,267700.0,39.9757,40.0081,39.9029,39.911,267700.0
2013-09-12 10:40:00,49.34,49.38,49.25,49.28,134400.0,39.9029,39.9353,39.8301,39.8544,134400.0
2013-09-12 10:45:00,49.28,49.29,49.19,49.22,85600.0,39.8544,39.8625,39.7816,39.8059,85600.0
2013-09-12 10:50:00,49.22,49.37,49.2,49.37,134900.0,39.8059,39.9272,39.7897,39.9272,134900.0
2013-09-12 10:55:00,49.37,49.38,49.29,49.33,105100.0,39.9272,39.9353,39.8625,39.8948,105100.0
2013-09-12 11:00:00,49.33,49.33,49.27,49.29,114200.0,39.8948,39.8948,39.8463,39.8625,114200.0
2013-09-12 11:05:00,49.29,49.3,49.23,49.23,112900.0,39.8625,39.8706,39.814,39.814,112900.0
2013-09-12 11:10:00,49.24,49.29,49.23,49.25,222800.0,39.8221,39.8625,39.814,39.8301,222800.0
2013-09-12 11:15:00,49.25,49.31,49.25,49.29,144300.0,39.8301,39.8787,39.8301,39.8625,144300.0
2013-09-12 11:20:00,49.29,49.36,49.28,49.34,72800.0,39.8625,39.9191,39.8544,39.9029,72800.0
2013-09-12 11:25:00,49.34,49.39,49.33,49.37,54200.0,39.9029,39.9434,39.8948,39.9272,54200.0
2013-09-12 11:30:00,49.37,49.45,49.33,49.33,167800.0,39.9272,39.9919,39.8948,39.8948,167800.0
2013-09-12 11:35:00,49.33,49.36,49.29,49.35,65300.0,39.8948,39.9191,39.8625,39.911,65300.0
2013-09-12 11:40:00,49.34,49.39,49.34,49.38,58000.0,39.9029,39.9434,39.9029,39.9353,58000.0
2013-09-12 11:45:00,49.38,49.44,49.37,49.4,103300.0,39.9353,39.9838,39.9272,39.9515,103300.0
2013-09-12 11:50:00,49.4,49.4,49.36,49.38,74100.0,39.9515,39.9515,39.9191,39.9353,74100.0
2013-09-12 11:55:00,49.39,49.47,49.38,49.41,106500.0,39.9434,40.0081,39.9353,39.9595,106500.0
2013-09-12 12:00:00,49.4,49.44,49.39,49.43,131700.0,39.9515,39.9838,39.9434,39.9757,131700.0
2013-09-12 12:05:00,49.42,49.47,49.35,49.35,69300.0,39.9676,40.0081,39.911,39.911,69300.0
2013-09-12 12:10:00,49.35,49.35,49.21,49.21,68100.0,39.911,39.911,39.7978,39.7978,68100.0
2013-09-12 12:15:00,49.21,49.29,49.2,49.27,59500.0,39.7978,39.8625,39.7897,39.8463,59500.0
2013-09-12 12:20:00,49.28,49.28,49.19,49.2,78700.0,39.8544,39.8544,39.7816,39.7897,78700.0
2013-09-12 12:25:00,49.19,49.2,49.07,49.07,247400.0,39.7816,39.7897,39.6846,39.6846,247400.0
2013-09-12 12:30:00,49.07,49.22,49.07,49.22,75300.0,39.6846,39.8059,39.6846,39.8059,75300.0
2013-09-12 12:35:00,49.21,49.27,49.19,49.2,88900.0,39.7978,39.8463,39.7816,39.7897,88900.0
2013-09-12 12:40:00,49.19,49.22,49.14,49.2,47600.0,39.7816,39.8059,39.7412,39.7897,47600.0
2013-09-12 12:45:00,49.21,49.21,49.15,49.16,42400.0,39.7978,39.7978,39.7493,39.7574,42400.0
2013-09-12 12:50:00,49.17,49.24,49.16,49.21,36200.0,39.7654,39.8221,39.7574,39.7978,36200.0
2013-09-12 12:55:00,49.21,49.27,49.2,49.27,34300.0,39.7978,39.8463,39.7897,39.8463,34300.0
2013-09-12 13:00:00,49.27,49.27,49.23,49.23,32400.0,39.8463,39.8463,39.814,39.814,32400.0
2013-09-12 13:05:00,49.24,49.34,49.23,49.32,47900.0,39.8221,39.9029,39.814,39.8868,47900.0
2013-09-12 13:10:00,49.33,49.36,49.32,49.33,30900.0,39.8948,39.9191,39.8868,39.8948,30900.0
2013-09-12 13:15:00,49.32,49.34,49.31,49.34,48600.0,39.8868,39.9029,39.8787,39.9029,48600.0
2013-09-12 13:20:00,49.33,49.34,49.3,49.31,51000.0,39.8948,39.9029,39.8706,39.8787,51000.0
2013-09-12 13:25:00,49.31,49.32,49.27,49.27,34200.0,39.8787,39.8868,39.8463,39.8463,34200.0
2013-09-12 13:30:00,49.28,49.28,49.26,49.28,41700.0,39.8544,39.8544,39.8382,39.8544,41700.0
2013-09-12 13:35:00,49.27,49.32,49.27,49.3,36500.0,39.8463,39.8868,39.8463,39.8706,36500.0
2013-09-12 13:40:00,49.31,49.35,49.27,49.27,121100.0,39.8787,39.911,39.8463,39.8463,121100.0
2013-09-12 13:45:00,49.28,49.34,49.26,49.33,51200.0,39.8544,39.9029,39.8382,39.8948,51200.0
2013-09-12 13:50:00,49.32,49.32,49.26,49.26,25800.0,39.8868,39.8868,39.8382,39.8382,25800.0
2013-09-12 13:55:00,49.25,49.27,49.21,49.21,58500.0,39.8301,39.8463,39.7978,39.7978,58500.0
2013-09-12 14:00:00,49.22,49.35,49.21,49.35,120400.0,39.8059,39.911,39.7978,39.911,120400.0
2013-09-12 14:05:00,49.34,49.42,49.34,49.42,64500.0,39.9029,39.9676,39.9029,39.9676,64500.0
2013-09-12 14:10:00,49.42,49.42,49.36,49.38,57600.0,39.9676,39.9676,39.9191,39.9353,57600.0
2013-09-12 14:15:00,49.39,49.39,49.27,49.27,65000.0,39.9434,39.9434,39.8463,39.8463,65000.0
2013-09-12 14:20:00,49.28,49.28,49.23,49.24,46200.0,39.8544,39.8544,39.814,39.8221,46200.0
2013-09-12 14:25:00,49.23,49.29,49.23,49.26,55700.0,39.814,39.8625,39.814,39.8382,55700.0
2013-09-12 14:30:00,49.26,49.3,49.23,49.25,71800.0,39.8382,39.8706,39.814,39.8301,71800.0
2013-09-12 14:35:00,49.24,49.24,49.15,49.15,94100.0,39.8221,39.8221,39.7493,39.7493,94100.0
2013-09-12 14:40:00,49.15,49.22,49.14,49.18,74400.0,39.7493,39.8059,39.7412,39.7735,74400.0
2013-09-12 14:45:00,49.19,49.22,49.18,49.19,72900.0,39.7816,39.8059,39.7735,39.7816,72900.0
2013-09-12 14:50:00,49.19,49.24,49.16,49.24,84800.0,39.7816,39.8221,39.7574,39.8221,84800.0
2013-09-12 14:55:00,49.24,49.27,49.21,49.24,73200.0,39.8221,39.8463,39.7978,39.8221,73200.0
2013-09-12 15:00:00,49.24,49.3,49.24,49.28,54200.0,39.8221,39.8706,39.8221,39.8544,54200.0
2013-09-12 15:05:00,49.29,49.3,49.26,49.27,84600.0,39.8625,39.8706,39.8382,39.8463,84600.0
2013-09-12 15:10:00,49.28,49.31,49.2,49.2,93600.0,39.8544,39.8787,39.7897,39.7897,93600.0
2013-09-12 15:15:00,49.19,49.19,49.13,49.18,74400.0,39.7816,39.7816,39.7331,39.7735,74400.0
2013-09-12 15:20:00,49.18,49.21,49.16,49.19,64100.0,39.7735,39.7978,39.7574,39.7816,64100.0
2013-09-12 15:25:00,49.2,49.28,49.2,49.27,93200.0,39.7897,39.8544,39.7897,39.8463,93200.0
2013-09-12 15:30:00,49.28,49.28,49.21,49.24,103000.0,39.8544,39.8544,39.7978,39.8221,103000.0
2013-09-12 15:35:00,49.24,49.26,49.23,49.24,76500.0,39.8221,39.8382,39.814,39.8221,76500.0
2013-09-12 15:40:00,49.24,49.26,49.21,49.26,146400.0,39.8221,39.8382,39.7978,39.8382,146400.0
2013-09-12 15:45:00,49.25,49.27,49.2,49.23,198100.0,39.8301,39.8463,39.7897,39.814,198100.0
2013-09-12 15:50:00,49.24,49.25,49.2,49.25,136100.0,39.8221,39.8301,39.7897,39.8301,136100.0
2013-09-12 15:55:00,49.25,49.25,49.18,49.22,402800.0,39.8301,39.8301,39.7735,39.8059,402800.0
2013-09-13 09:30:00,49.35,49.4,49.14,49.2,182800.0,39.911,39.9515,39.7412,39.7897,182800.0
2013-09-13 09:35:00,49.21,49.24,49.11,49.16,98100.0,39.7978,39.8221,39.7169,39.7574,98100.0
2013-09-13 09:40:00,49.16,49.18,49.02,49.09,132600.0,39.7574,39.7735,39.6441,39.7007,132600.0
2013-09-13 09:45:00,49.1,49.2,49.08,49.16,101600.0,39.7088,39.7897,39.6927,39.7574,101600.0
2013-09-13 09:50:00,49.16,49.29,49.15,49.28,89700.0,39.7574,39.8625,39.7493,39.8544,89700.0
2013-09-13 09:55:00,49.28,49.3,49.15,49.25,74500.0,39.8544,39.8706,39.7493,39.8301,74500.0
2013-09-13 10:00:00,49.25,49.26,49.13,49.16,71700.0,39.8301,39.8382,39.7331,39.7574,71700.0
2013-09-13 10:05:00,49.16,49.21,49.08,49.09,92700.0,39.7574,39.7978,39.6927,39.7007,92700.0
2013-09-13 10:10:00,49.1,49.18,49.1,49.12,102000.0,39.7088,39.7735,39.7088,39.725,102000.0
2013-09-13 10:15:00,49.11,49.12,48.98,49.11,171100.0,39.7169,39.725,39.6118,39.7169,171100.0
2013-09-13 10:20:00,49.12,49.15,49.05,49.07,120700.0,39.725,39.7493,39.6684,39.6846,120700.0
2013-09-13 10:25:00,49.07,49.12,49.01,49.11,326800.0,39.6846,39.725,39.636,39.7169,326800.0
2013-09-13 10:30:00,49.12,49.15,49.09,49.15,77600.0,39.725,39.7493,39.7007,39.7493,77600.0
2013-09-13 10:35:00,49.16,49.17,49.11,49.17,73100.0,39.7574,39.7654,39.7169,39.7654,73100.0
2013-09-13 10:40:00,49.17,49.22,49.17,49.18,66600.0,39.7654,39.8059,39.7654,39.7735,66600.0
2013-09-13 10:45:00,49.18,49.18,49.13,49.15,45800.0,39.7735,39.7735,39.7331,39.7493,45800.0
2013-09-13 10:50:00,49.16,49.27,49.15,49.27,125700.0,39.7574,39.8463,39.7493,39.8463,125700.0
2013-09-13 10:55:00,49.26,49.34,49.23,49.29,92100.0,39.8382,39.9029,39.814,39.8625,92100.0
2013-09-13 11:00:00,49.3,49.35,49.26,49.32,62000.0,39.8706,39.911,39.8382,39.8868,62000.0
2013-09-13 11:05:00,49.32,49.38,49.3,49.31,48700.0,39.8868,39.9353,39.8706,39.8787,48700.0
2013-09-13 11:10:00,49.3,49.37,49.3,49.32,40300.0,39.8706,39.9272,39.8706,39.8868,40300.0
2013-09-13 11:15:00,49.32,49.38,49.32,49.34,30300.0,39.8868,39.9353,39.8868,39.9029,30300.0
2013-09-13 11:20:00,49.33,49.34,49.3,49.34,58500.0,39.8948,39.9029,39.8706,39.9029,58500.0
2013-09-13 11:25:00,49.34,49.36,49.3,49.3,77900.0,39.9029,39.9191,39.8706,39.8706,77900.0
2013-09-13 11:30:00,49.3,49.3,49.2,49.25,90900.0,39.8706,39.8706,39.7897,39.8301,90900.0
2013-09-13 11:35:00,49.25,49.3,49.25,49.29,39600.0,39.8301,39.8706,39.8301,39.8625,39600.0
2013-09-13 11:40:00,49.29,49.29,49.26,49.27,49900.0,39.8625,39.8625,39.8382,39.8463,49900.0
2013-09-13 11:45:00,49.27,49.35,49.27,49.32,41500.0,39.8463,39.911,39.8463,39.8868,41500.0
2013-09-13 11:50:00,49.32,49.37,49.31,49.35,35400.0,39.8868,39.9272,39.8787,39.911,35400.0
2013-09-13 11:55:00,49.36,49.41,49.35,49.4,59900.0,39.9191,39.9595,39.911,39.9515,59900.0
2013-09-13 12:00:00,49.39,49.45,49.39,49.41,46200.0,39.9434,39.9919,39.9434,39.9595,46200.0
2013-09-13 12:05:00,49.4,49.48,49.39,49.43,43200.0,39.9515,40.0161,39.9434,39.9757,43200.0
2013-09-13 12:10:00,49.43,49.44,49.4,49.41,33300.0,39.9757,39.9838,39.9515,39.9595,33300.0
2013-09-13 12:15:00,49.42,49.51,49.41,49.49,40300.0,39.9676,40.0404,39.9595,40.0242,40300.0
2013-09-13 12:20:00,49.49,49.51,49.46,49.5,52300.0,40.0242,40.0404,40.0,40.0323,52300.0
2013-09-13 12:25:00,49.51,49.51,49.44,49.44,45600.0,40.0404,40.0404,39.9838,39.9838,45600.0
2013-09-13 12:30:00,49.45,49.51,49.45,49.5,36900.0,39.9919,40.0404,39.9919,40.0323,36900.0
2013-09-13 12:35:00,49.51,49.56,49.51,49.56,63700.0,40.0404,40.0808,40.0404,40.0808,63700.0
2013-09-13 12:40:00,49.55,49.55,49.46,49.48,33400.0,40.0728,40.0728,40.0,40.0161,33400.0
2013-09-13 12:45:00,49.48,49.55,49.48,49.52,26200.0,40.0161,40.0728,40.0161,40.0485,26200.0
2013-09-13 12:50:00,49.53,49.55,49.48,49.5,52000.0,40.0566,40.0728,40.0161,40.0323,52000.0
2013-09-13 12:55:00,49.5,49.5,49.41,49.42,36900.0,40.0323,40.0323,39.9595,39.9676,36900.0
2013-09-13 13:00:00,49.41,49.5,49.41,49.47,43700.0,39.9595,40.0323,39.9595,40.0081,43700.0
2013-09-13 13:05:00,49.48,49.51,49.48,49.48,33500.0,40.0161,40.0404,40.0161,40.0161,33500.0
2013-09-13 13:10:00,49.49,49.52,49.47,49.47,32200.0,40.0242,40.0485,40.0081,40.0081,32200.0
2013-09-13 13:15:00,49.48,49.51,49.48,49.5,45700.0,40.0161,40.0404,40.0161,40.0323,45700.0
2013-09-13 13:20:00,49.5,49.51,49.47,49.5,44900.0,40.0323,40.0404,40.0081,40.0323,44900.0
2013-09-13 13:25:00,49.5,49.54,49.5,49.51,39500.0,40.0323,40.0647,40.0323,40.0404,39500.0
2013-09-13 13:30:00,49.51,49.51,49.5,49.51,17100.0,40.0404,40.0404,40.0323,40.0404,17100.0
2013-09-13 13:35:00,49.51,49.53,49.5,49.5,22900.0,40.0404,40.0566,40.0323,40.0323,22900.0
2013-09-13 13:40:00,49.5,49.5,49.47,49.47,22700.0,40.0323,40.0323,40.0081,40.0081,22700.0
2013-09-13 13:45:00,49.47,49.48,49.43,49.45,32400.0,40.0081,40.0161,39.9757,39.9919,32400.0
2013-09-13 13:50:00,49.45,49.53,49.43,49.51,38500.0,39.9919,40.0566,39.9757,40.0404,38500.0
2013-09-13 13:55:00,49.51,49.55,49.5,49.55,24000.0,40.0404,40.0728,40.0323,40.0728,24000.0
2013-09-13 14:00:00,49.55,49.6,49.55,49.59,77300.0,40.0728,40.1132,40.0728,40.1051,77300.0
2013-09-13 14:05:00,49.59,49.63,49.58,49.63,40600.0,40.1051,40.1375,40.097,40.1375,40600.0
2013-09-13 14:10:00,49.62,49.63,49.56,49.6,41000.0,40.1294,40.1375,40.0808,40.1132,41000.0
2013-09-13 14:15:00,49.6,49.6,49.55,49.57,27800.0,40.1132,40.1132,40.0728,40.0889,27800.0
2013-09-13 14:20:00,49.57,49.59,49.54,49.58,44800.0,40.0889,40.1051,40.0647,40.097,44800.0
2013-09-13 14:25:00,49.59,49.63,49.55,49.61,90600.0,40.1051,40.1375,40.0728,40.1213,90600.0
2013-09-13 14:30:00,49.62,49.67,49.6,49.62,82600.0,40.1294,40.1698,40.1132,40.1294,82600.0
2013-09-13 14:35:00,49.62,49.66,49.62,49.65,39600.0,40.1294,40.1617,40.1294,40.1536,39600.0
2013-09-13 14:40:00,49.65,49.65,49.61,49.62,42800.0,40.1536,40.1536,40.1213,40.1294,42800.0
2013-09-13 14:45:00,49.62,49.62,49.55,49.56,40000.0,40.1294,40.1294,40.0728,40.0808,40000.0
2013-09-13 14:50:00,49.55,49.6,49.54,49.6,45500.0,40.0728,40.1132,40.0647,40.1132,45500.0
2013-09-13 14:55:00,49.59,49.64,49.59,49.61,55900.0,40.1051,40.1455,40.1051,40.1213,55900.0
2013-09-13 15:00:00,49.61,49.61,49.54,49.54,102000.0,40.1213,40.1213,40.0647,40.0647,102000.0
2013-09-13 15:05:00,49.55,49.55,49.5,49.5,55300.0,40.0728,40.0728,40.0323,40.0323,55300.0
2013-09-13 15:10:00,49.51,49.56,49.51,49.54,61300.0,40.0404,40.0808,40.0404,40.0647,61300.0
2013-09-13 15:15:00,49.55,49.61,49.54,49.61,54500.0,40.0728,40.1213,40.0647,40.1213,54500.0
2013-09-13 15:20:00,49.6,49.61,49.5,49.5,53300.0,40.1132,40.1213,40.0323,40.0323,53300.0
2013-09-13 15:25:00,49.51,49.58,49.5,49.57,47700.0,40.0404,40.097,40.0323,40.0889,47700.0
2013-09-13 15:30:00,49.58,49.59,49.55,49.57,72100.0,40.097,40.1051,40.0728,40.0889,72100.0
2013-09-13 15:35:00,49.57,49.61,49.57,49.6,88300.0,40.0889,40.1213,40.0889,40.1132,88300.0
2013-09-13 15:40:00,49.61,49.64,49.59,49.63,108000.0,40.1213,40.1455,40.1051,40.1375,108000.0
2013-09-13 15:45:00,49.63,49.67,49.62,49.67,241100.0,40.1375,40.1698,40.1294,40.1698,241100.0
2013-09-13 15:50:00,49.66,49.67,49.58,49.61,223900.0,40.1617,40.1698,40.097,40.1213,223900.0
2013-09-13 15:55:00,49.61,49.74,49.6,49.72,552700.0,40.1213,40.2264,40.1132,40.2102,552700.0
2013-09-16 09:30:00,49.98,50.14,49.82,49.84,275200.0,40.4205,40.5499,40.2911,40.3073,275200.0
2013-09-16 09:35:00,49.85,49.86,49.7,49.77,85200.0,40.3154,40.3235,40.1941,40.2507,85200.0
2013-09-16 09:40:00,49.77,49.77,49.62,49.7,103800.0,40.2507,40.2507,40.1294,40.1941,103800.0
2013-09-16 09:45:00,49.7,49.9,49.63,49.9,82300.0,40.1941,40.3558,40.1375,40.3558,82300.0
2013-09-16 09:50:00,49.89,49.96,49.87,49.96,60000.0,40.3477,40.4043,40.3316,40.4043,60000.0
2013-09-16 09:55:00,49.96,50.03,49.91,49.95,85500.0,40.4043,40.461,40.3639,40.3963,85500.0
2013-09-16 10:00:00,49.96,50.0,49.84,49.99,92600.0,40.4043,40.4367,40.3073,40.4286,92600.0
2013-09-16 10:05:00,49.99,50.04,49.95,49.98,111400.0,40.4286,40.469,40.3963,40.4205,111400.0
2013-09-16 10:10:00,49.98,50.06,49.91,50.06,124500.0,40.4205,40.4852,40.3639,40.4852,124500.0
2013-09-16 10:15:00,50.06,50.08,49.91,49.98,64600.0,40.4852,40.5014,40.3639,40.4205,64600.0
2013-09-16 10:20:00,49.98,49.99,49.9,49.96,52100.0,40.4205,40.4286,40.3558,40.4043,52100.0
2013-09-16 10:25:00,49.95,49.96,49.89,49.93,51400.0,40.3963,40.4043,40.3477,40.3801,51400.0
2013-09-16 10:30:00,49.94,49.99,49.9,49.92,50300.0,40.3882,40.4286,40.3558,40.372,50300.0
2013-09-16 10:35:00,49.91,49.96,49.9,49.93,59300.0,40.3639,40.4043,40.3558,40.3801,59300.0
2013-09-16 10:40:00,49.94,49.97,49.93,49.95,45600.0,40.3882,40.4124,40.3801,40.3963,45600.0
2013-09-16 10:45:00,49.95,50.0,49.94,49.97,56600.0,40.3963,40.4367,40.3882,40.4124,56600.0
2013-09-16 10:50:00,49.96,49.98,49.93,49.94,44800.0,40.4043,40.4205,40.3801,40.3882,44800.0
2013-09-16 10:55:00,49.95,49.96,49.81,49.83,120000.0,40.3963,40.4043,40.283,40.2992,120000.0
2013-09-16 11:00:00,49.83,49.88,49.83,49.87,37000.0,40.2992,40.3396,40.2992,40.3316,37000.0
2013-09-16 11:05:00,49.87,49.97,49.86,49.96,37800.0,40.3316,40.4124,40.3235,40.4043,37800.0
2013-09-16 11:10:00,49.96,50.01,49.95,49.97,35200.0,40.4043,40.4448,40.3963,40.4124,35200.0
2013-09-16 11:15:00,49.96,49.99,49.93,49.96,32300.0,40.4043,40.4286,40.3801,40.4043,32300.0
2013-09-16 11:20:00,49.96,49.99,49.91,49.94,41600.0,40.4043,40.4286,40.3639,40.3882,41600.0
2013-09-16 11:25:00,49.94,50.11,49.93,50.08,50400.0,40.3882,40.5257,40.3801,40.5014,50400.0
2013-09-16 11:30:00,50.09,50.16,50.07,50.13,86300.0,40.5095,40.5661,40.4933,40.5418,86300.0
2013-09-16 11:35:00,50.13,50.16,50.0,50.06,50200.0,40.5418,40.5661,40.4367,40.4852,50200.0
2013-09-16 11:40:00,50.07,50.21,50.06,50.16,79200.0,40.4933,40.6065,40.4852,40.5661,79200.0
2013-09-16 11:45:00,50.16,50.24,50.13,50.23,74600.0,40.5661,40.6308,40.5418,40.6227,74600.0
2013-09-16 11:50:00,50.23,50.25,50.19,50.24,52100.0,40.6227,40.6389,40.5904,40.6308,52100.0
2013-09-16 11:55:00,50.24,50.35,50.24,50.32,107900.0,40.6308,40.7197,40.6308,40.6955,107900.0
2013-09-16 12:00:00,50.31,50.34,50.29,50.32,58400.0,40.6874,40.7117,40.6712,40.6955,58400.0
2013-09-16 12:05:00,50.31,50.38,50.28,50.35,110300.0,40.6874,40.744,40.6631,40.7197,110300.0
2013-09-16 12:10:00,50.35,50.37,50.31,50.34,50900.0,40.7197,40.7359,40.6874,40.7117,50900.0
2013-09-16 12:15:00,50.33,50.37,50.29,50.29,48800.0,40.7036,40.7359,40.6712,40.6712,48800.0
2013-09-16 12:20:00,50.29,50.3,50.21,50.21,35200.0,40.6712,40.6793,40.6065,40.6065,35200.0
2013-09-16 12:25:00,50.22,50.24,50.2,50.22,38700.0,40.6146,40.6308,40.5984,40.6146,38700.0
2013-09-16 12:30:00,50.22,50.28,50.2,50.27,44600.0,40.6146,40.6631,40.5984,40.655,44600.0
2013-09-16 12:35:00,50.27,50.28,50.21,50.25,42800.0,40.655,40.6631,40.6065,40.6389,42800.0
2013-09-16 12:40:00,50.25,50.25,50.14,50.14,39200.0,40.6389,40.6389,40.5499,40.5499,39200.0
2013-09-16 12:45:00,50.15,50.22,50.11,50.22,52100.0,40.558,40.6146,40.5257,40.6146,52100.0
2013-09-16 12:50:00,50.22,50.23,50.18,50.19,46500.0,40.6146,40.6227,40.5823,40.5904,46500.0
2013-09-16 12:55:00,50.18,50.18,50.07,50.07,35800.0,40.5823,40.5823,40.4933,40.4933,35800.0
2013-09-16 13:00:00,50.08,50.15,50.07,50.15,42900.0,40.5014,40.558,40.4933,40.558,42900.0
2013-09-16 13:05:00,50.14,50.14,50.06,50.06,32300.0,40.5499,40.5499,40.4852,40.4852,32300.0
2013-09-16 13:10:00,50.07,50.2,50.06,50.16,47300.0,40.4933,40.5984,40.4852,40.5661,47300.0
2013-09-16 13:15:00,50.16,50.16,50.11,50.15,22300.0,40.5661,40.5661,40.5257,40.558,22300.0
2013-09-16 13:20:00,50.15,50.2,50.11,50.19,35000.0,40.558,40.5984,40.5257,40.5904,35000.0
2013-09-16 13:25:00,50.2,50.21,50.15,50.18,38100.0,40.5984,40.6065,40.558,40.5823,38100.0
2013-09-16 13:30:00,50.17,50.18,50.14,50.16,28000.0,40.5742,40.5823,40.5499,40.5661,28000.0
2013-09-16 13:35:00,50.17,50.19,50.09,50.1,63900.0,40.5742,40.5904,40.5095,40.5176,63900.0
2013-09-16 13:40:00,50.09,50.09,49.97,50.03,70700.0,40.5095,40.5095,40.4124,40.461,70700.0
2013-09-16 13:45:00,50.04,50.1,50.03,50.05,30000.0,40.469,40.5176,40.461,40.4771,30000.0
2013-09-16 13:50:00,50.05,50.1,50.03,50.03,29900.0,40.4771,40.5176,40.461,40.461,29900.0
2013-09-16 13:55:00,50.03,50.1,50.02,50.06,37400.0,40.461,40.5176,40.4529,40.4852,37400.0
2013-09-16 14:00:00,50.07,50.07,50.01,50.01,32600.0,40.4933,40.4933,40.4448,40.4448,32600.0
2013-09-16 14:05:00,50.01,50.03,49.99,50.0,35300.0,40.4448,40.461,40.4286,40.4367,35300.0
2013-09-16 14:10:00,50.01,50.02,49.96,49.97,20300.0,40.4448,40.4529,40.4043,40.4124,20300.0
2013-09-16 14:15:00,49.96,50.05,49.96,50.01,55700.0,40.4043,40.4771,40.4043,40.4448,55700.0
2013-09-16 14:20:00,50.01,50.01,49.92,49.94,33700.0,40.4448,40.4448,40.372,40.3882,33700.0
2013-09-16 14:25:00,49.94,49.95,49.84,49.86,30600.0,40.3882,40.3963,40.3073,40.3235,30600.0
2013-09-16 14:30:00,49.87,49.89,49.81,49.86,102300.0,40.3316,40.3477,40.283,40.3235,102300.0
2013-09-16 14:35:00,49.86,49.88,49.8,49.8,45400.0,40.3235,40.3396,40.2749,40.2749,45400.0
2013-09-16 14:40:00,49.81,49.82,49.77,49.8,83200.0,40.283,40.2911,40.2507,40.2749,83200.0
2013-09-16 14:45:00,49.8,49.88,49.77,49.87,51300.0,40.2749,40.3396,40.2507,40.3316,51300.0
2013-09-16 14:50:00,49.86,49.87,49.79,49.81,49400.0,40.3235,40.3316,40.2669,40.283,49400.0
2013-09-16 14:55:00,49.82,49.83,49.76,49.83,47800.0,40.2911,40.2992,40.2426,40.2992,47800.0
2013-09-16 15:00:00,49.82,49.85,49.8,49.85,31800.0,40.2911,40.3154,40.2749,40.3154,31800.0
2013-09-16 15:05:00,49.85,49.88,49.8,49.87,58400.0,40.3154,40.3396,40.2749,40.3316,58400.0
2013-09-16 15:10:00,49.88,49.92,49.85,49.86,49600.0,40.3396,40.372,40.3154,40.3235,49600.0
2013-09-16 15:15:00,49.86,49.89,49.84,49.88,44700.0,40.3235,40.3477,40.3073,40.3396,44700.0
2013-09-16 15:20:00,49.87,49.91,49.85,49.91,59000.0,40.3316,40.3639,40.3154,40.3639,59000.0
2013-09-16 15:25:00,49.92,49.93,49.88,49.89,66500.0,40.372,40.3801,40.3396,40.3477,66500.0
2013-09-16 15:30:00,49.88,49.9,49.82,49.88,96300.0,40.3396,40.3558,40.2911,40.3396,96300.0
2013-09-16 15:35:00,49.88,49.88,49.76,49.84,86700.0,40.3396,40.3396,40.2426,40.3073,86700.0
2013-09-16 15:40:00,49.84,49.86,49.77,49.79,92800.0,40.3073,40.3235,40.2507,40.2669,92800.0
2013-09-16 15:45:00,49.79,49.83,49.77,49.81,99900.0,40.2669,40.2992,40.2507,40.283,99900.0
2013-09-16 15:50:00,49.82,49.86,49.81,49.83,141600.0,40.2911,40.3235,40.283,40.2992,141600.0
2013-09-16 15:55:00,49.83,49.86,49.81,49.83,364000.0,40.2992,40.3235,40.283,40.2992,364000.0
2013-09-17 09:30:00,49.72,49.76,49.45,49.45,258300.0,40.2102,40.2426,39.9919,39.9919,258300.0
2013-09-17 09:35:00,49.46,49.46,49.29,49.33,194300.0,40.0,40.0,39.8625,39.8948,194300.0
2013-09-17 09:40:00,49.34,49.52,49.34,49.47,127400.0,39.9029,40.0485,39.9029,40.0081,127400.0
2013-09-17 09:45:00,49.47,49.69,49.47,49.56,142200.0,40.0081,40.186,40.0081,40.0808,142200.0
2013-09-17 09:50:00,49.55,49.59,49.53,49.54,84800.0,40.0728,40.1051,40.0566,40.0647,84800.0
2013-09-17 09:55:00,49.54,49.54,49.4,49.42,136600.0,40.0647,40.0647,39.9515,39.9676,136600.0
2013-09-17 10:00:00,49.43,49.47,49.39,49.4,68800.0,39.9757,40.0081,39.9434,39.9515,68800.0
2013-09-17 10:05:00,49.4,49.49,49.38,49.46,86100.0,39.9515,40.0242,39.9353,40.0,86100.0
2013-09-17 10:10:00,49.47,49.51,49.39,49.51,84400.0,40.0081,40.0404,39.9434,40.0404,84400.0
2013-09-17 10:15:00,49.5,49.53,49.46,49.52,138400.0,40.0323,40.0566,40.0,40.0485,138400.0
2013-09-17 10:20:00,49.53,49.61,49.51,49.58,134400.0,40.0566,40.1213,40.0404,40.097,134400.0
2013-09-17 10:25:00,49.59,49.7,49.58,49.7,97700.0,40.1051,40.1941,40.097,40.1941,97700.0
2013-09-17 10:30:00,49.69,49.72,49.6,49.64,94100.0,40.186,40.2102,40.1132,40.1455,94100.0
2013-09-17 10:35:00,49.64,49.75,49.64,49.68,72200.0,40.1455,40.2345,40.1455,40.1779,72200.0
2013-09-17 10:40:00,49.69,49.78,49.66,49.68,100600.0,40.186,40.2588,40.1617,40.1779,100600.0
2013-09-17 10:45:00,49.68,49.77,49.68,49.76,77400.0,40.1779,40.2507,40.1779,40.2426,77400.0
2013-09-17 10:50:00,49.76,49.84,49.73,49.8,71700.0,40.2426,40.3073,40.2183,40.2749,71700.0
2013-09-17 10:55:00,49.79,49.82,49.75,49.82,155700.0,40.2669,40.2911,40.2345,40.2911,155700.0
2013-09-17 11:00:00,49.82,49.86,49.76,49.76,153200.0,40.2911,40.3235,40.2426,40.2426,153200.0
2013-09-17 11:05:00,49.77,49.79,49.71,49.79,194300.0,40.2507,40.2669,40.2022,40.2669,194300.0
2013-09-17 11:10:00,49.8,49.8,49.65,49.66,108000.0,40.2749,40.2749,40.1536,40.1617,108000.0
2013-09-17 11:15:00,49.66,49.7,49.63,49.63,73000.0,40.1617,40.1941,40.1375,40.1375,73000.0
2013-09-17 11:20:00,49.64,49.76,49.64,49.69,92700.0,40.1455,40.2426,40.1455,40.186,92700.0
2013-09-17 11:25:00,49.69,49.71,49.67,49.69,66900.0,40.186,40.2022,40.1698,40.186,66900.0
2013-09-17 11:30:00,49.69,49.7,49.66,49.67,64600.0,40.186,40.1941,40.1617,40.1698,64600.0
2013-09-17 11:35:00,49.67,49.72,49.62,49.71,59900.0,40.1698,40.2102,40.1294,40.2022,59900.0
2013-09-17 11:40:00,49.71,49.73,49.62,49.63,69300.0,40.2022,40.2183,40.1294,40.1375,69300.0
2013-09-17 11:45:00,49.64,49.74,49.61,49.73,84000.0,40.1455,40.2264,40.1213,40.2183,84000.0
2013-09-17 11:50:00,49.74,49.81,49.73,49.79,70300.0,40.2264,40.283,40.2183,40.2669,70300.0
2013-09-17 11:55:00,49.79,49.83,49.77,49.8,86200.0,40.2669,40.2992,40.2507,40.2749,86200.0
2013-09-17 12:00:00,49.81,49.87,49.74,49.74,131500.0,40.283,40.3316,40.2264,40.2264,131500.0
2013-09-17 12:05:00,49.74,49.74,49.7,49.72,50700.0,40.2264,40.2264,40.1941,40.2102,50700.0
2013-09-17 12:10:00,49.71,49.77,49.69,49.76,78600.0,40.2022,40.2507,40.186,40.2426,78600.0
2013-09-17 12:15:00,49.76,49.78,49.71,49.78,51100.0,40.2426,40.2588,40.2022,40.2588,51100.0
2013-09-17 12:20:00,49.79,49.79,49.76,49.78,34500.0,40.2669,40.2669,40.2426,40.2588,34500.0
2013-09-17 12:25:00,49.78,49.82,49.77,49.8,54500.0,40.2588,40.2911,40.2507,40.2749,54500.0
2013-09-17 12:30:00,49.81,49.89,49.8,49.89,104200.0,40.283,40.3477,40.2749,40.3477,104200.0
2013-09-17 12:35:00,49.88,49.91,49.87,49.91,75000.0,40.3396,40.3639,40.3316,40.3639,75000.0
2013-09-17 12:40:00,49.91,49.91,49.88,49.89,62400.0,40.3639,40.3639,40.3396,40.3477,62400.0
2013-09-17 12:45:00,49.89,49.91,49.86,49.9,90300.0,40.3477,40.3639,40.3235,40.3558,90300.0
2013-09-17 12:50:00,49.9,49.9,49.88,49.9,33900.0,40.3558,40.3558,40.3396,40.3558,33900.0
2013-09-17 12:55:00,49.9,49.99,49.89,49.99,76100.0,40.3558,40.4286,40.3477,40.4286,76100.0
2013-09-17 13:00:00,49.99,49.99,49.97,49.98,75300.0,40.4286,40.4286,40.4124,40.4205,75300.0
2013-09-17 13:05:00,49.98,49.98,49.93,49.93,72100.0,40.4205,40.4205,40.3801,40.3801,72100.0
2013-09-17 13:10:00,49.94,49.96,49.93,49.95,31600.0,40.3882,40.4043,40.3801,40.3963,31600.0
2013-09-17 13:15:00,49.95,49.95,49.91,49.91,88900.0,40.3963,40.3963,40.3639,40.3639,88900.0
2013-09-17 13:20:00,49.91,49.91,49.88,49.91,103600.0,40.3639,40.3639,40.3396,40.3639,103600.0
2013-09-17 13:25:00,49.9,49.91,49.89,49.91,57100.0,40.3558,40.3639,40.3477,40.3639,57100.0
2013-09-17 13:30:00,49.91,49.92,49.9,49.91,57800.0,40.3639,40.372,40.3558,40.3639,57800.0
2013-09-17 13:35:00,49.91,49.91,49.9,49.91,42700.0,40.3639,40.3639,40.3558,40.3639,42700.0
2013-09-17 13:40:00,49.9,49.92,49.9,49.9,75800.0,40.3558,40.372,40.3558,40.3558,75800.0
2013-09-17 13:45:00,49.91,49.91,49.89,49.9,110600.0,40.3639,40.3639,40.3477,40.3558,110600.0
2013-09-17 13:50:00,49.9,49.95,49.89,49.94,66400.0,40.3558,40.3963,40.3477,40.3882,66400.0
2013-09-17 13:55:00,49.94,49.98,49.93,49.95,103500.0,40.3882,40.4205,40.3801,40.3963,103500.0
2013-09-17 14:00:00,49.95,49.95,49.88,49.91,89200.0,40.3963,40.3963,40.3396,40.3639,89200.0
2013-09-17 14:05:00,49.91,49.93,49.9,49.9,50200.0,40.3639,40.3801,40.3558,40.3558,50200.0
2013-09-17 14:10:00,49.9,49.92,49.85,49.85,77600.0,40.3558,40.372,40.3154,40.3154,77600.0
2013-09-17 14:15:00,49.85,49.86,49.8,49.8,55800.0,40.3154,40.3235,40.2749,40.2749,55800.0
2013-09-17 14:20:00,49.81,49.82,49.72,49.76,85600.0,40.283,40.2911,40.2102,40.2426,85600.0
2013-09-17 14:25:00,49.76,49.81,49.75,49.78,82400.0,40.2426,40.283,40.2345,40.2588,82400.0
2013-09-17 14:30:00,49.77,49.82,49.77,49.82,42000.0,40.2507,40.2911,40.2507,40.2911,42000.0
2013-09-17 14:35:00,49.82,49.85,49.81,49.85,40300.0,40.2911,40.3154,40.283,40.3154,40300.0
2013-09-17 14:40:00,49.85,49.88,49.83,49.83,91800.0,40.3154,40.3396,40.2992,40.2992,91800.0
2013-09-17 14:45:00,49.83,49.83,49.78,49.82,93200.0,40.2992,40.2992,40.2588,40.2911,93200.0
2013-09-17 14:50:00,49.82,49.87,49.81,49.85,104900.0,40.2911,40.3316,40.283,40.3154,104900.0
2013-09-17 14:55:00,49.85,49.86,49.84,49.85,62000.0,40.3154,40.3235,40.3073,40.3154,62000.0
2013-09-17 15:00:00,49.85,49.86,49.79,49.8,99600.0,40.3154,40.3235,40.2669,40.2749,99600.0
2013-09-17 15:05:00,49.8,49.83,49.79,49.82,110900.0,40.2749,40.2992,40.2669,40.2911,110900.0
2013-09-17 15:10:00,49.81,49.82,49.77,49.77,87500.0,40.283,40.2911,40.2507,40.2507,87500.0
2013-09-17 15:15:00,49.77,49.78,49.76,49.77,94200.0,40.2507,40.2588,40.2426,40.2507,94200.0
2013-09-17 15:20:00,49.77,49.8,49.76,49.79,101200.0,40.2507,40.2749,40.2426,40.2669,101200.0
2013-09-17 15:25:00,49.79,49.8,49.74,49.75,105300.0,40.2669,40.2749,40.2264,40.2345,105300.0
2013-09-17 15:30:00,49.75,49.75,49.69,49.69,159100.0,40.2345,40.2345,40.186,40.186,159100.0
2013-09-17 15:35:00,49.7,49.71,49.69,49.71,121300.0,40.1941,40.2022,40.186,40.2022,121300.0
2013-09-17 15:40:00,49.71,49.71,49.67,49.69,134100.0,40.2022,40.2022,40.1698,40.186,134100.0
2013-09-17 15:45:00,49.68,49.7,49.67,49.68,145500.0,40.1779,40.1941,40.1698,40.1779,145500.0
2013-09-17 15:50:00,49.67,49.68,49.66,49.68,217100.0,40.1698,40.1779,40.1617,40.1779,217100.0
2013-09-17 15:55:00,49.68,49.69,49.64,49.67,405900.0,40.1779,40.186,40.1455,40.1698,405900.0
2013-09-18 09:30:00,49.72,49.86,49.5,49.71,296100.0,40.2102,40.3235,40.0323,40.2022,296100.0
2013-09-18 09:35:00,49.73,49.87,49.68,49.68,107000.0,40.2183,40.3316,40.1779,40.1779,107000.0
2013-09-18 09:40:00,49.68,49.71,49.47,49.47,253000.0,40.1779,40.2022,40.0081,40.0081,253000.0
2013-09-18 09:45:00,49.48,49.55,49.41,49.47,153400.0,40.0161,40.0728,39.9595,40.0081,153400.0
2013-09-18 09:50:00,49.47,49.65,49.44,49.62,132600.0,40.0081,40.1536,39.9838,40.1294,132600.0
2013-09-18 09:55:00,49.61,49.65,49.57,49.64,86800.0,40.1213,40.1536,40.0889,40.1455,86800.0
2013-09-18 10:00:00,49.64,49.83,49.63,49.77,99100.0,40.1455,40.2992,40.1375,40.2507,99100.0
2013-09-18 10:05:00,49.76,49.82,49.75,49.76,63300.0,40.2426,40.2911,40.2345,40.2426,63300.0
2013-09-18 10:10:00,49.76,49.76,49.55,49.56,102800.0,40.2426,40.2426,40.0728,40.0808,102800.0
2013-09-18 10:15:00,49.56,49.58,49.49,49.54,101900.0,40.0808,40.097,40.0242,40.0647,101900.0
2013-09-18 10:20:00,49.53,49.53,49.34,49.4,104600.0,40.0566,40.0566,39.9029,39.9515,104600.0
2013-09-18 10:25:00,49.4,49.43,49.31,49.31,44900.0,39.9515,39.9757,39.8787,39.8787,44900.0
2013-09-18 10:30:00,49.32,49.38,49.18,49.34,164800.0,39.8868,39.9353,39.7735,39.9029,164800.0
2013-09-18 10:35:00,49.34,49.37,49.25,49.33,110800.0,39.9029,39.9272,39.8301,39.8948,110800.0
2013-09-18 10:40:00,49.33,49.43,49.29,49.3,75000.0,39.8948,39.9757,39.8625,39.8706,75000.0
2013-09-18 10:45:00,49.31,49.31,49.16,49.23,58500.0,39.8787,39.8787,39.7574,39.814,58500.0
2013-09-18 10:50:00,49.23,49.29,49.2,49.28,45700.0,39.814,39.8625,39.7897,39.8544,45700.0
2013-09-18 10:55:00,49.28,49.41,49.28,49.41,55200.0,39.8544,39.9595,39.8544,39.9595,55200.0
2013-09-18 11:00:00,49.41,49.41,49.27,49.31,77600.0,39.9595,39.9595,39.8463,39.8787,77600.0
2013-09-18 11:05:00,49.32,49.38,49.3,49.37,27400.0,39.8868,39.9353,39.8706,39.9272,27400.0
2013-09-18 11:10:00,49.37,49.41,49.18,49.18,75500.0,39.9272,39.9595,39.7735,39.7735,75500.0
2013-09-18 11:15:00,49.19,49.29,49.19,49.29,59900.0,39.7816,39.8625,39.7816,39.8625,59900.0
2013-09-18 11:20:00,49.29,49.31,49.26,49.3,28500.0,39.8625,39.8787,39.8382,39.8706,28500.0
2013-09-18 11:25:00,49.32,49.34,49.27,49.28,37800.0,39.8868,39.9029,39.8463,39.8544,37800.0
2013-09-18 11:30:00,49.28,49.3,49.19,49.22,44200.0,39.8544,39.8706,39.7816,39.8059,44200.0
2013-09-18 11:35:00,49.23,49.23,49.14,49.14,50000.0,39.814,39.814,39.7412,39.7412,50000.0
2013-09-18 11:40:00,49.14,49.15,49.09,49.09,64100.0,39.7412,39.7493,39.7007,39.7007,64100.0
2013-09-18 11:45:00,49.09,49.16,49.07,49.16,53900.0,39.7007,39.7574,39.6846,39.7574,53900.0
2013-09-18 11:50:00,49.17,49.22,49.16,49.18,62200.0,39.7654,39.8059,39.7574,39.7735,62200.0
2013-09-18 11:55:00,49.18,49.19,49.11,49.13,49400.0,39.7735,39.7816,39.7169,39.7331,49400.0
2013-09-18 12:00:00,49.13,49.14,49.02,49.03,76600.0,39.7331,39.7412,39.6441,39.6522,76600.0
2013-09-18 12:05:00,49.03,49.06,48.98,49.03,103200.0,39.6522,39.6765,39.6118,39.6522,103200.0
2013-09-18 12:10:00,49.04,49.14,49.01,49.14,65500.0,39.6603,39.7412,39.636,39.7412,65500.0
2013-09-18 12:15:00,49.14,49.18,49.11,49.12,45900.0,39.7412,39.7735,39.7169,39.725,45900.0
2013-09-18 12:20:00,49.12,49.19,49.1,49.16,46600.0,39.725,39.7816,39.7088,39.7574,46600.0
2013-09-18 12:25:00,49.17,49.18,49.14,49.15,49900.0,39.7654,39.7735,39.7412,39.7493,49900.0
2013-09-18 12:30:00,49.14,49.15,49.13,49.15,58000.0,39.7412,39.7493,39.7331,39.7493,58000.0
2013-09-18 12:35:00,49.15,49.17,49.14,49.17,40500.0,39.7493,39.7654,39.7412,39.7654,40500.0
2013-09-18 12:40:00,49.17,49.18,49.14,49.16,43900.0,39.7654,39.7735,39.7412,39.7574,43900.0
2013-09-18 12:45:00,49.16,49.16,49.11,49.13,52900.0,39.7574,39.7574,39.7169,39.7331,52900.0
2013-09-18 12:50:00,49.14,49.2,49.14,49.2,28100.0,39.7412,39.7897,39.7412,39.7897,28100.0
2013-09-18 12:55:00,49.2,49.2,49.14,49.14,43300.0,39.7897,39.7897,39.7412,39.7412,43300.0
2013-09-18 13:00:00,49.14,49.17,49.13,49.15,51000.0,39.7412,39.7654,39.7331,39.7493,51000.0
2013-09-18 13:05:00,49.15,49.16,49.11,49.16,32400.0,39.7493,39.7574,39.7169,39.7574,32400.0
2013-09-18 13:10:00,49.15,49.22,49.14,49.22,44200.0,39.7493,39.8059,39.7412,39.8059,44200.0
2013-09-18 13:15:00,49.22,49.25,49.2,49.24,47500.0,39.8059,39.8301,39.7897,39.8221,47500.0
2013-09-18 13:20:00,49.24,49.25,49.23,49.25,39100.0,39.8221,39.8301,39.814,39.8301,39100.0
2013-09-18 13:25:00,49.25,49.27,49.21,49.27,61800.0,39.8301,39.8463,39.7978,39.8463,61800.0
2013-09-18 13:30:00,49.27,49.29,49.24,49.26,40200.0,39.8463,39.8625,39.8221,39.8382,40200.0
2013-09-18 13:35:00,49.27,49.3,49.23,49.23,56300.0,39.8463,39.8706,39.814,39.814,56300.0
2013-09-18 13:40:00,49.23,49.28,49.23,49.25,50000.0,39.814,39.8544,39.814,39.8301,50000.0
2013-09-18 13:45:00,49.25,49.26,49.2,49.21,67700.0,39.8301,39.8382,39.7897,39.7978,67700.0
2013-09-18 13:50:00,49.21,49.25,49.18,49.18,60500.0,39.7978,39.8301,39.7735,39.7735,60500.0
2013-09-18 13:55:00,49.19,49.25,49.01,49.03,172900.0,39.7816,39.8301,39.636,39.6522,172900.0
2013-09-18 14:00:00,49.04,49.7,49.02,49.48,588400.0,39.6603,40.1941,39.6441,40.0161,588400.0
2013-09-18 14:05:00,49.47,49.61,49.42,49.51,101100.0,40.0081,40.1213,39.9676,40.0404,101100.0
2013-09-18 14:10:00,49.52,49.82,49.52,49.8,265800.0,40.0485,40.2911,40.0485,40.2749,265800.0
2013-09-18 14:15:00,49.8,49.91,49.8,49.82,146300.0,40.2749,40.3639,40.2749,40.2911,146300.0
2013-09-18 14:20:00,49.83,50.0,49.83,49.99,156700.0,40.2992,40.4367,40.2992,40.4286,156700.0
2013-09-18 14:25:00,49.98,50.0,49.8,49.83,140000.0,40.4205,40.4367,40.2749,40.2992,140000.0
2013-09-18 14:30:00,49.83,49.87,49.75,49.83,152300.0,40.2992,40.3316,40.2345,40.2992,152300.0
2013-09-18 14:35:00,49.83,49.85,49.76,49.82,198300.0,40.2992,40.3154,40.2426,40.2911,198300.0
2013-09-18 14:40:00,49.81,49.91,49.79,49.87,79900.0,40.283,40.3639,40.2669,40.3316,79900.0
2013-09-18 14:45:00,49.87,49.88,49.81,49.88,93400.0,40.3316,40.3396,40.283,40.3396,93400.0
2013-09-18 14:50:00,49.88,49.91,49.85,49.91,89200.0,40.3396,40.3639,40.3154,40.3639,89200.0
2013-09-18 14:55:00,49.9,50.1,49.89,50.08,351200.0,40.3558,40.5176,40.3477,40.5014,351200.0
2013-09-18 15:00:00,50.08,50.18,50.04,50.17,233600.0,40.5014,40.5823,40.469,40.5742,233600.0
2013-09-18 15:05:00,50.17,50.25,50.17,50.24,302200.0,40.5742,40.6389,40.5742,40.6308,302200.0
2013-09-18 15:10:00,50.24,50.24,50.0,50.02,173100.0,40.6308,40.6308,40.4367,40.4529,173100.0
2013-09-18 15:15:00,50.02,50.04,49.89,49.92,131600.0,40.4529,40.469,40.3477,40.372,131600.0
2013-09-18 15:20:00,49.93,49.98,49.9,49.94,98800.0,40.3801,40.4205,40.3558,40.3882,98800.0
2013-09-18 15:25:00,49.93,49.94,49.76,49.78,191700.0,40.3801,40.3882,40.2426,40.2588,191700.0
2013-09-18 15:30:00,49.78,49.83,49.77,49.81,153000.0,40.2588,40.2992,40.2507,40.283,153000.0
2013-09-18 15:35:00,49.81,49.85,49.77,49.83,145100.0,40.283,40.3154,40.2507,40.2992,145100.0
2013-09-18 15:40:00,49.83,49.88,49.8,49.81,138600.0,40.2992,40.3396,40.2749,40.283,138600.0
2013-09-18 15:45:00,49.81,49.84,49.77,49.77,188400.0,40.283,40.3073,40.2507,40.2507,188400.0
2013-09-18 15:50:00,49.78,49.8,49.71,49.71,269600.0,40.2588,40.2749,40.2022,40.2022,269600.0
2013-09-18 15:55:00,49.71,49.74,49.69,49.73,424600.0,40.2022,40.2264,40.186,40.2183,424600.0
2013-09-19 09:30:00,50.02,50.03,49.9,49.92,167200.0,40.4529,40.461,40.3558,40.372,167200.0
2013-09-19 09:35:00,49.94,49.94,49.52,49.67,156300.0,40.3882,40.3882,40.0485,40.1698,156300.0
2013-09-19 09:40:00,49.68,49.68,49.54,49.57,201400.0,40.1779,40.1779,40.0647,40.0889,201400.0
2013-09-19 09:45:00,49.57,49.83,49.57,49.82,112400.0,40.0889,40.2992,40.0889,40.2911,112400.0
2013-09-19 09:50:00,49.83,49.83,49.55,49.62,189300.0,40.2992,40.2992,40.0728,40.1294,189300.0
2013-09-19 09:55:00,49.62,49.63,49.5,49.54,301000.0,40.1294,40.1375,40.0323,40.0647,301000.0
2013-09-19 10:00:00,49.54,49.61,49.51,49.57,318800.0,40.0647,40.1213,40.0404,40.0889,318800.0
2013-09-19 10:05:00,49.58,49.64,49.54,49.54,138800.0,40.097,40.1455,40.0647,40.0647,138800.0
2013-09-19 10:10:00,49.53,49.59,49.48,49.57,250600.0,40.0566,40.1051,40.0161,40.0889,250600.0
2013-09-19 10:15:00,49.58,49.65,49.57,49.64,157600.0,40.097,40.1536,40.0889,40.1455,157600.0
2013-09-19 10:20:00,49.64,49.76,49.64,49.76,133500.0,40.1455,40.2426,40.1455,40.2426,133500.0
2013-09-19 10:25:00,49.75,49.77,49.69,49.73,106000.0,40.2345,40.2507,40.186,40.2183,106000.0
2013-09-19 10:30:00,49.73,49.81,49.69,49.75,93800.0,40.2183,40.283,40.186,40.2345,93800.0
2013-09-19 10:35:00,49.75,49.82,49.65,49.81,110100.0,40.2345,40.2911,40.1536,40.283,110100.0
2013-09-19 10:40:00,49.82,49.89,49.81,49.87,95800.0,40.2911,40.3477,40.283,40.3316,95800.0
2013-09-19 10:45:00,49.86,49.87,49.76,49.77,127500.0,40.3235,40.3316,40.2426,40.2507,127500.0
2013-09-19 10:50:00,49.77,49.87,49.76,49.85,40700.0,40.2507,40.3316,40.2426,40.3154,40700.0
2013-09-19 10:55:00,49.86,49.98,49.85,49.9,56900.0,40.3235,40.4205,40.3154,40.3558,56900.0
2013-09-19 11:00:00,49.89,49.98,49.89,49.97,71100.0,40.3477,40.4205,40.3477,40.4124,71100.0
2013-09-19 11:05:00,49.96,49.99,49.93,49.96,89500.0,40.4043,40.4286,40.3801,40.4043,89500.0
2013-09-19 11:10:00,49.96,49.97,49.91,49.92,148100.0,40.4043,40.4124,40.3639,40.372,148100.0
2013-09-19 11:15:00,49.92,49.92,49.86,49.91,89400.0,40.372,40.372,40.3235,40.3639,89400.0
2013-09-19 11:20:00,49.91,49.92,49.89,49.91,74300.0,40.3639,40.372,40.3477,40.3639,74300.0
2013-09-19 11:25:00,49.91,49.93,49.88,49.91,82200.0,40.3639,40.3801,40.3396,40.3639,82200.0
2013-09-19 11:30:00,49.91,49.91,49.71,49.73,155300.0,40.3639,40.3639,40.2022,40.2183,155300.0
2013-09-19 11:35:00,49.74,49.79,49.73,49.76,159700.0,40.2264,40.2669,40.2183,40.2426,159700.0
2013-09-19 11:40:00,49.76,49.85,49.75,49.8,103500.0,40.2426,40.3154,40.2345,40.2749,103500.0
2013-09-19 11:45:00,49.81,49.88,49.8,49.85,50900.0,40.283,40.3396,40.2749,40.3154,50900.0
2013-09-19 11:50:00,49.84,49.84,49.77,49.77,68800.0,40.3073,40.3073,40.2507,40.2507,68800.0
2013-09-19 11:55:00,49.78,49.82,49.75,49.8,68100.0,40.2588,40.2911,40.2345,40.2749,68100.0
2013-09-19 12:00:00,49.8,49.9,49.8,49.88,40300.0,40.2749,40.3558,40.2749,40.3396,40300.0
2013-09-19 12:05:00,49.89,49.92,49.88,49.9,77400.0,40.3477,40.372,40.3396,40.3558,77400.0
2013-09-19 12:10:00,49.91,49.91,49.8,49.81,56400.0,40.3639,40.3639,40.2749,40.283,56400.0
2013-09-19 12:15:00,49.8,49.82,49.8,49.81,19900.0,40.2749,40.2911,40.2749,40.283,19900.0
2013-09-19 12:20:00,49.81,49.81,49.72,49.73,76300.0,40.283,40.283,40.2102,40.2183,76300.0
2013-09-19 12:25:00,49.73,49.77,49.7,49.72,90200.0,40.2183,40.2507,40.1941,40.2102,90200.0
2013-09-19 12:30:00,49.71,49.85,49.7,49.85,108600.0,40.2022,40.3154,40.1941,40.3154,108600.0
2013-09-19 12:35:00,49.85,49.91,49.83,49.83,182100.0,40.3154,40.3639,40.2992,40.2992,182100.0
2013-09-19 12:40:00,49.83,49.88,49.8,49.81,50700.0,40.2992,40.3396,40.2749,40.283,50700.0
2013-09-19 12:45:00,49.81,49.82,49.73,49.74,40000.0,40.283,40.2911,40.2183,40.2264,40000.0
2013-09-19 12:50:00,49.74,49.75,49.7,49.73,83000.0,40.2264,40.2345,40.1941,40.2183,83000.0
2013-09-19 12:55:00,49.72,49.73,49.68,49.68,23900.0,40.2102,40.2183,40.1779,40.1779,23900.0
2013-09-19 13:00:00,49.68,49.69,49.65,49.66,77800.0,40.1779,40.186,40.1536,40.1617,77800.0
2013-09-19 13:05:00,49.67,49.71,49.66,49.67,63500.0,40.1698,40.2022,40.1617,40.1698,63500.0
2013-09-19 13:10:00,49.67,49.74,49.66,49.72,52300.0,40.1698,40.2264,40.1617,40.2102,52300.0
2013-09-19 13:15:00,49.71,49.76,49.71,49.75,37800.0,40.2022,40.2426,40.2022,40.2345,37800.0
2013-09-19 13:20:00,49.74,49.74,49.7,49.7,32200.0,40.2264,40.2264,40.1941,40.1941,32200.0
2013-09-19 13:25:00,49.71,49.73,49.69,49.71,37100.0,40.2022,40.2183,40.186,40.2022,37100.0
2013-09-19 13:30:00,49.71,49.71,49.61,49.61,52000.0,40.2022,40.2022,40.1213,40.1213,52000.0
2013-09-19 13:35:00,49.61,49.66,49.59,49.65,49600.0,40.1213,40.1617,40.1051,40.1536,49600.0
2013-09-19 13:40:00,49.65,49.65,49.6,49.62,68700.0,40.1536,40.1536,40.1132,40.1294,68700.0
2013-09-19 13:45:00,49.62,49.64,49.62,49.62,52800.0,40.1294,40.1455,40.1294,40.1294,52800.0
2013-09-19 13:50:00,49.62,49.63,49.55,49.55,53000.0,40.1294,40.1375,40.0728,40.0728,53000.0
2013-09-19 13:55:00,49.55,49.57,49.51,49.51,107000.0,40.0728,40.0889,40.0404,40.0404,107000.0
2013-09-19 14:00:00,49.51,49.53,49.41,49.45,379700.0,40.0404,40.0566,39.9595,39.9919,379700.0
2013-09-19 14:05:00,49.44,49.52,49.42,49.52,95500.0,39.9838,40.0485,39.9676,40.0485,95500.0
2013-09-19 14:10:00,49.51,49.53,49.5,49.5,75500.0,40.0404,40.0566,40.0323,40.0323,75500.0
2013-09-19 14:15:00,49.5,49.51,49.49,49.5,101300.0,40.0323,40.0404,40.0242,40.0323,101300.0
2013-09-19 14:20:00,49.49,49.51,49.47,49.48,135100.0,40.0242,40.0404,40.0081,40.0161,135100.0
2013-09-19 14:25:00,49.49,49.54,49.48,49.52,149600.0,40.0242,40.0647,40.0161,40.0485,149600.0
2013-09-19 14:30:00,49.51,49.52,49.49,49.5,42500.0,40.0404,40.0485,40.0242,40.0323,42500.0
2013-09-19 14:35:00,49.5,49.52,49.47,49.51,50300.0,40.0323,40.0485,40.0081,40.0404,50300.0
2013-09-19 14:40:00,49.52,49.54,49.5,49.53,45600.0,40.0485,40.0647,40.0323,40.0566,45600.0
2013-09-19 14:45:00,49.52,49.59,49.52,49.57,77800.0,40.0485,40.1051,40.0485,40.0889,77800.0
2013-09-19 14:50:00,49.57,49.6,49.57,49.59,36600.0,40.0889,40.1132,40.0889,40.1051,36600.0
2013-09-19 14:55:00,49.59,49.59,49.54,49.54,92400.0,40.1051,40.1051,40.0647,40.0647,92400.0
2013-09-19 15:00:00,49.55,49.56,49.53,49.54,49900.0,40.0728,40.0808,40.0566,40.0647,49900.0
2013-09-19 15:05:00,49.54,49.58,49.52,49.58,72700.0,40.0647,40.097,40.0485,40.097,72700.0
2013-09-19 15:10:00,49.58,49.6,49.54,49.59,101100.0,40.097,40.1132,40.0647,40.1051,101100.0
2013-09-19 15:15:00,49.59,49.65,49.59,49.63,118300.0,40.1051,40.1536,40.1051,40.1375,118300.0
2013-09-19 15:20:00,49.64,49.69,49.62,49.69,84800.0,40.1455,40.186,40.1294,40.186,84800.0
2013-09-19 15:25:00,49.68,49.69,49.62,49.64,140500.0,40.1779,40.186,40.1294,40.1455,140500.0
2013-09-19 15:30:00,49.63,49.65,49.63,49.64,67500.0,40.1375,40.1536,40.1375,40.1455,67500.0
2013-09-19 15:35:00,49.64,49.65,49.59,49.62,131400.0,40.1455,40.1536,40.1051,40.1294,131400.0
2013-09-19 15:40:00,49.62,49.64,49.6,49.6,102500.0,40.1294,40.1455,40.1132,40.1132,102500.0
2013-09-19 15:45:00,49.6,49.61,49.52,49.57,236600.0,40.1132,40.1213,40.0485,40.0889,236600.0
2013-09-19 15:50:00,49.57,49.6,49.54,49.56,170200.0,40.0889,40.1132,40.0647,40.0808,170200.0
2013-09-19 15:55:00,49.56,49.57,49.52,49.54,305500.0,40.0808,40.0889,40.0485,40.0647,305500.0
2013-09-20 09:30:00,49.67,49.77,49.51,49.61,869600.0,40.1698,40.2507,40.0404,40.1213,869600.0
2013-09-20 09:35:00,49.61,49.74,49.6,49.72,126100.0,40.1213,40.2264,40.1132,40.2102,126100.0
2013-09-20 09:40:00,49.72,49.72,49.58,49.69,156600.0,40.2102,40.2102,40.097,40.186,156600.0
2013-09-20 09:45:00,49.67,49.75,49.65,49.7,130800.0,40.1698,40.2345,40.1536,40.1941,130800.0
2013-09-20 09:50:00,49.69,49.71,49.67,49.69,77500.0,40.186,40.2022,40.1698,40.186,77500.0
2013-09-20 09:55:00,49.69,49.7,49.64,49.68,165600.0,40.186,40.1941,40.1455,40.1779,165600.0
2013-09-20 10:00:00,49.68,49.77,49.68,49.72,102100.0,40.1779,40.2507,40.1779,40.2102,102100.0
2013-09-20 10:05:00,49.71,49.73,49.66,49.66,107800.0,40.2022,40.2183,40.1617,40.1617,107800.0
2013-09-20 10:10:00,49.65,49.66,49.55,49.59,76000.0,40.1536,40.1617,40.0728,40.1051,76000.0
2013-09-20 10:15:00,49.59,49.63,49.53,49.55,74300.0,40.1051,40.1375,40.0566,40.0728,74300.0
2013-09-20 10:20:00,49.55,49.69,49.54,49.68,43800.0,40.0728,40.186,40.0647,40.1779,43800.0
2013-09-20 10:25:00,49.68,49.71,49.66,49.7,100500.0,40.1779,40.2022,40.1617,40.1941,100500.0
2013-09-20 10:30:00,49.71,49.8,49.7,49.79,129800.0,40.2022,40.2749,40.1941,40.2669,129800.0
2013-09-20 10:35:00,49.8,49.85,49.75,49.85,84400.0,40.2749,40.3154,40.2345,40.3154,84400.0
2013-09-20 10:40:00,49.85,49.85,49.78,49.79,93100.0,40.3154,40.3154,40.2588,40.2669,93100.0
2013-09-20 10:45:00,49.79,49.83,49.75,49.83,57900.0,40.2669,40.2992,40.2345,40.2992,57900.0
2013-09-20 10:50:00,49.83,49.87,49.8,49.86,48800.0,40.2992,40.3316,40.2749,40.3235,48800.0
2013-09-20 10:55:00,49.86,49.86,49.75,49.82,52500.0,40.3235,40.3235,40.2345,40.2911,52500.0
2013-09-20 11:00:00,49.81,49.87,49.8,49.81,45500.0,40.283,40.3316,40.2749,40.283,45500.0
2013-09-20 11:05:00,49.81,49.82,49.77,49.81,55800.0,40.283,40.2911,40.2507,40.283,55800.0
2013-09-20 11:10:00,49.82,49.82,49.75,49.77,37200.0,40.2911,40.2911,40.2345,40.2507,37200.0
2013-09-20 11:15:00,49.76,49.79,49.76,49.76,35400.0,40.2426,40.2669,40.2426,40.2426,35400.0
2013-09-20 11:20:00,49.76,49.77,49.71,49.74,76100.0,40.2426,40.2507,40.2022,40.2264,76100.0
2013-09-20 11:25:00,49.75,49.82,49.75,49.8,62600.0,40.2345,40.2911,40.2345,40.2749,62600.0
2013-09-20 11:30:00,49.8,49.87,49.8,49.85,41700.0,40.2749,40.3316,40.2749,40.3154,41700.0
2013-09-20 11:35:00,49.85,49.88,49.78,49.84,67100.0,40.3154,40.3396,40.2588,40.3073,67100.0
2013-09-20 11:40:00,49.85,49.89,49.82,49.85,52400.0,40.3154,40.3477,40.2911,40.3154,52400.0
2013-09-20 11:45:00,49.85,49.88,49.83,49.83,36100.0,40.3154,40.3396,40.2992,40.2992,36100.0
2013-09-20 11:50:00,49.83,49.88,49.82,49.83,53800.0,40.2992,40.3396,40.2911,40.2992,53800.0
2013-09-20 11:55:00,49.84,49.84,49.75,49.75,49500.0,40.3073,40.3073,40.2345,40.2345,49500.0
2013-09-20 12:00:00,49.74,49.77,49.74,49.77,35300.0,40.2264,40.2507,40.2264,40.2507,35300.0
2013-09-20 12:05:00,49.78,49.81,49.75,49.76,27500.0,40.2588,40.283,40.2345,40.2426,27500.0
2013-09-20 12:10:00,49.77,49.78,49.72,49.74,29700.0,40.2507,40.2588,40.2102,40.2264,29700.0
2013-09-20 12:15:00,49.74,49.74,49.7,49.7,24900.0,40.2264,40.2264,40.1941,40.1941,24900.0
2013-09-20 12:20:00,49.71,49.71,49.55,49.57,65100.0,40.2022,40.2022,40.0728,40.0889,65100.0
2013-09-20 12:25:00,49.57,49.59,49.53,49.56,85500.0,40.0889,40.1051,40.0566,40.0808,85500.0
2013-09-20 12:30:00,49.56,49.58,49.56,49.57,32200.0,40.0808,40.097,40.0808,40.0889,32200.0
2013-09-20 12:35:00,49.57,49.67,49.57,49.65,54500.0,40.0889,40.1698,40.0889,40.1536,54500.0
2013-09-20 12:40:00,49.65,49.69,49.62,49.69,25200.0,40.1536,40.186,40.1294,40.186,25200.0
2013-09-20 12:45:00,49.69,49.72,49.68,49.71,55000.0,40.186,40.2102,40.1779,40.2022,55000.0
2013-09-20 12:50:00,49.7,49.72,49.66,49.66,45800.0,40.1941,40.2102,40.1617,40.1617,45800.0
2013-09-20 12:55:00,49.66,49.67,49.62,49.62,40700.0,40.1617,40.1698,40.1294,40.1294,40700.0
2013-09-20 13:00:00,49.62,49.64,49.56,49.59,54900.0,40.1294,40.1455,40.0808,40.1051,54900.0
2013-09-20 13:05:00,49.59,49.61,49.56,49.61,20300.0,40.1051,40.1213,40.0808,40.1213,20300.0
2013-09-20 13:10:00,49.6,49.61,49.52,49.53,47700.0,40.1132,40.1213,40.0485,40.0566,47700.0
2013-09-20 13:15:00,49.54,49.55,49.46,49.55,40500.0,40.0647,40.0728,40.0,40.0728,40500.0
2013-09-20 13:20:00,49.55,49.56,49.51,49.51,34300.0,40.0728,40.0808,40.0404,40.0404,34300.0
2013-09-20 13:25:00,49.51,49.57,49.47,49.57,48500.0,40.0404,40.0889,40.0081,40.0889,48500.0
2013-09-20 13:30:00,49.57,49.61,49.57,49.61,45000.0,40.0889,40.1213,40.0889,40.1213,45000.0
2013-09-20 13:35:00,49.61,49.61,49.51,49.51,29600.0,40.1213,40.1213,40.0404,40.0404,29600.0
2013-09-20 13:40:00,49.51,49.55,49.48,49.54,43700.0,40.0404,40.0728,40.0161,40.0647,43700.0
2013-09-20 13:45:00,49.54,49.59,49.53,49.56,37100.0,40.0647,40.1051,40.0566,40.0808,37100.0
2013-09-20 13:50:00,49.56,49.6,49.56,49.59,38400.0,40.0808,40.1132,40.0808,40.1051,38400.0
2013-09-20 13:55:00,49.58,49.58,49.51,49.53,42200.0,40.097,40.097,40.0404,40.0566,42200.0
2013-09-20 14:00:00,49.52,49.53,49.5,49.52,97900.0,40.0485,40.0566,40.0323,40.0485,97900.0
2013-09-20 14:05:00,49.53,49.53,49.44,49.45,70300.0,40.0566,40.0566,39.9838,39.9919,70300.0
2013-09-20 14:10:00,49.46,49.48,49.42,49.46,61100.0,40.0,40.0161,39.9676,40.0,61100.0
2013-09-20 14:15:00,49.46,49.5,49.44,49.48,51500.0,40.0,40.0323,39.9838,40.0161,51500.0
2013-09-20 14:20:00,49.47,49.5,49.42,49.5,69500.0,40.0081,40.0323,39.9676,40.0323,69500.0
2013-09-20 14:25:00,49.5,49.53,49.49,49.53,38600.0,40.0323,40.0566,40.0242,40.0566,38600.0
2013-09-20 14:30:00,49.52,49.59,49.51,49.57,101100.0,40.0485,40.1051,40.0404,40.0889,101100.0
2013-09-20 14:35:00,49.56,49.57,49.47,49.48,33900.0,40.0808,40.0889,40.0081,40.0161,33900.0
2013-09-20 14:40:00,49.48,49.54,49.46,49.48,57000.0,40.0161,40.0647,40.0,40.0161,57000.0
2013-09-20 14:45:00,49.48,49.56,49.47,49.55,31400.0,40.0161,40.0808,40.0081,40.0728,31400.0
2013-09-20 14:50:00,49.54,49.59,49.52,49.52,39500.0,40.0647,40.1051,40.0485,40.0485,39500.0
2013-09-20 14:55:00,49.52,49.56,49.49,49.49,38200.0,40.0485,40.0808,40.0242,40.0242,38200.0
2013-09-20 15:00:00,49.5,49.55,49.49,49.51,36500.0,40.0323,40.0728,40.0242,40.0404,36500.0
2013-09-20 15:05:00,49.52,49.52,49.48,49.49,60700.0,40.0485,40.0485,40.0161,40.0242,60700.0
2013-09-20 15:10:00,49.48,49.49,49.44,49.46,83700.0,40.0161,40.0242,39.9838,40.0,83700.0
2013-09-20 15:15:00,49.47,49.51,49.46,49.47,62100.0,40.0081,40.0404,40.0,40.0081,62100.0
2013-09-20 15:20:00,49.47,49.48,49.41,49.41,65400.0,40.0081,40.0161,39.9595,39.9595,65400.0
2013-09-20 15:25:00,49.41,49.43,49.35,49.38,113400.0,39.9595,39.9757,39.911,39.9353,113400.0
2013-09-20 15:30:00,49.38,49.38,49.32,49.32,131200.0,39.9353,39.9353,39.8868,39.8868,131200.0
2013-09-20 15:35:00,49.33,49.38,49.33,49.37,154400.0,39.8948,39.9353,39.8948,39.9272,154400.0
2013-09-20 15:40:00,49.36,49.42,49.36,49.39,140600.0,39.9191,39.9676,39.9191,39.9434,140600.0
2013-09-20 15:45:00,49.4,49.43,49.34,49.38,276300.0,39.9515,39.9757,39.9029,39.9353,276300.0
2013-09-20 15:50:00,49.38,49.44,49.37,49.41,227700.0,39.9353,39.9838,39.9272,39.9595,227700.0
2013-09-20 15:55:00,49.41,49.43,49.33,49.36,415800.0,39.9595,39.9757,39.8948,39.9191,415800.0
2013-09-23 09:30:00,49.2,49.33,49.11,49.19,115000.0,39.7897,39.8948,39.7169,39.7816,115000.0
2013-09-23 09:35:00,49.18,49.34,49.15,49.26,73000.0,39.7735,39.9029,39.7493,39.8382,73000.0
2013-09-23 09:40:00,49.26,49.31,49.16,49.19,78500.0,39.8382,39.8787,39.7574,39.7816,78500.0
2013-09-23 09:45:00,49.2,49.23,49.01,49.05,214300.0,39.7897,39.814,39.636,39.6684,214300.0
2013-09-23 09:50:00,49.05,49.06,48.91,48.98,117400.0,39.6684,39.6765,39.5552,39.6118,117400.0
2013-09-23 09:55:00,48.95,48.95,48.8,48.81,112300.0,39.5875,39.5875,39.4662,39.4743,112300.0
2013-09-23 10:00:00,48.8,48.91,48.74,48.74,192700.0,39.4662,39.5552,39.4177,39.4177,192700.0
2013-09-23 10:05:00,48.74,48.76,48.69,48.73,120300.0,39.4177,39.4339,39.3773,39.4096,120300.0
2013-09-23 10:10:00,48.73,48.85,48.73,48.8,87900.0,39.4096,39.5066,39.4096,39.4662,87900.0
2013-09-23 10:15:00,48.8,48.84,48.76,48.83,63200.0,39.4662,39.4986,39.4339,39.4905,63200.0
2013-09-23 10:20:00,48.83,48.84,48.66,48.7,97300.0,39.4905,39.4986,39.353,39.3853,97300.0
2013-09-23 10:25:00,48.69,48.71,48.62,48.65,66900.0,39.3773,39.3934,39.3206,39.3449,66900.0
2013-09-23 10:30:00,48.65,48.77,48.64,48.76,135800.0,39.3449,39.4419,39.3368,39.4339,135800.0
2013-09-23 10:35:00,48.76,48.8,48.67,48.74,117600.0,39.4339,39.4662,39.3611,39.4177,117600.0
2013-09-23 10:40:00,48.74,48.78,48.72,48.76,127900.0,39.4177,39.45,39.4015,39.4339,127900.0
2013-09-23 10:45:00,48.75,48.77,48.7,48.72,75900.0,39.4258,39.4419,39.3853,39.4015,75900.0
2013-09-23 10:50:00,48.73,48.73,48.63,48.68,87200.0,39.4096,39.4096,39.3287,39.3692,87200.0
2013-09-23 10:55:00,48.69,48.72,48.62,48.63,91600.0,39.3773,39.4015,39.3206,39.3287,91600.0
2013-09-23 11:00:00,48.64,48.72,48.64,48.67,95800.0,39.3368,39.4015,39.3368,39.3611,95800.0
2013-09-23 11:05:00,48.67,48.71,48.63,48.65,58100.0,39.3611,39.3934,39.3287,39.3449,58100.0
2013-09-23 11:10:00,48.64,48.67,48.59,48.63,98100.0,39.3368,39.3611,39.2964,39.3287,98100.0
2013-09-23 11:15:00,48.62,48.66,48.6,48.63,95500.0,39.3206,39.353,39.3045,39.3287,95500.0
2013-09-23 11:20:00,48.63,48.63,48.6,48.62,75400.0,39.3287,39.3287,39.3045,39.3206,75400.0
2013-09-23 11:25:00,48.63,48.65,48.59,48.6,99800.0,39.3287,39.3449,39.2964,39.3045,99800.0
2013-09-23 11:30:00,48.61,48.62,48.57,48.62,75800.0,39.3126,39.3206,39.2802,39.3206,75800.0
2013-09-23 11:35:00,48.62,48.62,48.57,48.57,51400.0,39.3206,39.3206,39.2802,39.2802,51400.0
2013-09-23 11:40:00,48.57,48.59,48.53,48.54,89200.0,39.2802,39.2964,39.2479,39.2559,89200.0
2013-09-23 11:45:00,48.54,48.61,48.54,48.59,56600.0,39.2559,39.3126,39.2559,39.2964,56600.0
2013-09-23 11:50:00,48.59,48.61,48.54,48.6,84700.0,39.2964,39.3126,39.2559,39.3045,84700.0
2013-09-23 11:55:00,48.6,48.63,48.59,48.62,61800.0,39.3045,39.3287,39.2964,39.3206,61800.0
2013-09-23 12:00:00,48.62,48.73,48.62,48.73,57700.0,39.3206,39.4096,39.3206,39.4096,57700.0
2013-09-23 12:05:00,48.73,48.76,48.67,48.68,53500.0,39.4096,39.4339,39.3611,39.3692,53500.0
2013-09-23 12:10:00,48.68,48.7,48.65,48.66,55500.0,39.3692,39.3853,39.3449,39.353,55500.0
2013-09-23 12:15:00,48.66,48.67,48.59,48.59,74500.0,39.353,39.3611,39.2964,39.2964,74500.0
2013-09-23 12:20:00,48.6,48.61,48.57,48.58,50100.0,39.3045,39.3126,39.2802,39.2883,50100.0
2013-09-23 12:25:00,48.58,48.59,48.56,48.58,30900.0,39.2883,39.2964,39.2721,39.2883,30900.0
2013-09-23 12:30:00,48.59,48.59,48.53,48.55,51000.0,39.2964,39.2964,39.2479,39.264,51000.0
2013-09-23 12:35:00,48.55,48.57,48.54,48.56,44400.0,39.264,39.2802,39.2559,39.2721,44400.0
2013-09-23 12:40:00,48.57,48.57,48.54,48.54,59100.0,39.2802,39.2802,39.2559,39.2559,59100.0
2013-09-23 12:45:00,48.55,48.55,48.51,48.52,48800.0,39.264,39.264,39.2317,39.2398,48800.0
2013-09-23 12:50:00,48.52,48.57,48.51,48.57,42400.0,39.2398,39.2802,39.2317,39.2802,42400.0
2013-09-23 12:55:00,48.58,48.58,48.55,48.55,43500.0,39.2883,39.2883,39.264,39.264,43500.0
2013-09-23 13:00:00,48.56,48.57,48.55,48.57,30200.0,39.2721,39.2802,39.264,39.2802,30200.0
2013-09-23 13:05:00,48.57,48.59,48.56,48.59,65800.0,39.2802,39.2964,39.2721,39.2964,65800.0
2013-09-23 13:10:00,48.59,48.59,48.53,48.53,62100.0,39.2964,39.2964,39.2479,39.2479,62100.0
2013-09-23 13:15:00,48.54,48.56,48.53,48.54,34500.0,39.2559,39.2721,39.2479,39.2559,34500.0
2013-09-23 13:20:00,48.54,48.58,48.53,48.56,53200.0,39.2559,39.2883,39.2479,39.2721,53200.0
2013-09-23 13:25:00,48.57,48.63,48.57,48.63,98400.0,39.2802,39.3287,39.2802,39.3287,98400.0
2013-09-23 13:30:00,48.63,48.65,48.6,48.61,47300.0,39.3287,39.3449,39.3045,39.3126,47300.0
2013-09-23 13:35:00,48.6,48.61,48.57,48.59,44100.0,39.3045,39.3126,39.2802,39.2964,44100.0
2013-09-23 13:40:00,48.6,48.62,48.59,48.61,39300.0,39.3045,39.3206,39.2964,39.3126,39300.0
2013-09-23 13:45:00,48.61,48.63,48.59,48.6,66900.0,39.3126,39.3287,39.2964,39.3045,66900.0
2013-09-23 13:50:00,48.6,48.66,48.59,48.64,74400.0,39.3045,39.353,39.2964,39.3368,74400.0
2013-09-23 13:55:00,48.63,48.73,48.6,48.73,194500.0,39.3287,39.4096,39.3045,39.4096,194500.0
2013-09-23 14:00:00,48.73,48.76,48.71,48.75,119000.0,39.4096,39.4339,39.3934,39.4258,119000.0
2013-09-23 14:05:00,48.76,48.76,48.71,48.72,45800.0,39.4339,39.4339,39.3934,39.4015,45800.0
2013-09-23 14:10:00,48.71,48.72,48.7,48.72,40400.0,39.3934,39.4015,39.3853,39.4015,40400.0
2013-09-23 14:15:00,48.72,48.72,48.7,48.72,59100.0,39.4015,39.4015,39.3853,39.4015,59100.0
2013-09-23 14:20:00,48.72,48.73,48.66,48.67,65700.0,39.4015,39.4096,39.353,39.3611,65700.0
2013-09-23 14:25:00,48.66,48.67,48.55,48.56,76300.0,39.353,39.3611,39.264,39.2721,76300.0
2013-09-23 14:30:00,48.55,48.59,48.55,48.59,78700.0,39.264,39.2964,39.264,39.2964,78700.0
2013-09-23 14:35:00,48.58,48.59,48.54,48.59,55500.0,39.2883,39.2964,39.2559,39.2964,55500.0
2013-09-23 14:40:00,48.59,48.61,48.58,48.61,44300.0,39.2964,39.3126,39.2883,39.3126,44300.0
2013-09-23 14:45:00,48.61,48.64,48.61,48.62,66600.0,39.3126,39.3368,39.3126,39.3206,66600.0
2013-09-23 14:50:00,48.62,48.63,48.59,48.61,91800.0,39.3206,39.3287,39.2964,39.3126,91800.0
2013-09-23 14:55:00,48.61,48.62,48.59,48.59,58000.0,39.3126,39.3206,39.2964,39.2964,58000.0
2013-09-23 15:00:00,48.6,48.61,48.56,48.59,138300.0,39.3045,39.3126,39.2721,39.2964,138300.0
2013-09-23 15:05:00,48.6,48.61,48.57,48.6,109300.0,39.3045,39.3126,39.2802,39.3045,109300.0
2013-09-23 15:10:00,48.59,48.6,48.58,48.6,59600.0,39.2964,39.3045,39.2883,39.3045,59600.0
2013-09-23 15:15:00,48.6,48.62,48.59,48.59,100200.0,39.3045,39.3206,39.2964,39.2964,100200.0
2013-09-23 15:20:00,48.59,48.59,48.53,48.53,92800.0,39.2964,39.2964,39.2479,39.2479,92800.0
2013-09-23 15:25:00,48.52,48.54,48.48,48.49,167600.0,39.2398,39.2559,39.2074,39.2155,167600.0
2013-09-23 15:30:00,48.49,48.5,48.45,48.47,171600.0,39.2155,39.2236,39.1832,39.1993,171600.0
2013-09-23 15:35:00,48.47,48.5,48.47,48.5,110200.0,39.1993,39.2236,39.1993,39.2236,110200.0
2013-09-23 15:40:00,48.5,48.5,48.47,48.48,159000.0,39.2236,39.2236,39.1993,39.2074,159000.0
2013-09-23 15:45:00,48.48,48.49,48.42,48.44,312400.0,39.2074,39.2155,39.1589,39.1751,312400.0
2013-09-23 15:50:00,48.44,48.47,48.43,48.43,221300.0,39.1751,39.1993,39.167,39.167,221300.0
2013-09-23 15:55:00,48.44,48.44,48.35,48.38,546000.0,39.1751,39.1751,39.1023,39.1265,546000.0
2013-09-24 09:30:00,48.4,48.47,48.3,48.36,199300.0,39.1427,39.1993,39.0618,39.1104,199300.0
2013-09-24 09:35:00,48.35,48.44,48.24,48.28,169200.0,39.1023,39.1751,39.0133,39.0457,169200.0
2013-09-24 09:40:00,48.28,48.4,48.21,48.38,97800.0,39.0457,39.1427,38.9891,39.1265,97800.0
2013-09-24 09:45:00,48.36,48.47,48.29,48.33,189700.0,39.1104,39.1993,39.0538,39.0861,189700.0
2013-09-24 09:50:00,48.33,48.34,48.22,48.32,94500.0,39.0861,39.0942,38.9971,39.078,94500.0
2013-09-24 09:55:00,48.32,48.34,48.25,48.33,83400.0,39.078,39.0942,39.0214,39.0861,83400.0
2013-09-24 10:00:00,48.33,48.42,48.24,48.29,153700.0,39.0861,39.1589,39.0133,39.0538,153700.0
2013-09-24 10:05:00,48.29,48.38,48.24,48.3,79800.0,39.0538,39.1265,39.0133,39.0618,79800.0
2013-09-24 10:10:00,48.3,48.38,48.29,48.29,73700.0,39.0618,39.1265,39.0538,39.0538,73700.0
2013-09-24 10:15:00,48.29,48.3,48.2,48.27,135000.0,39.0538,39.0618,38.981,39.0376,135000.0
2013-09-24 10:20:00,48.27,48.29,48.19,48.19,108600.0,39.0376,39.0538,38.9729,38.9729,108600.0
2013-09-24 10:25:00,48.19,48.24,48.1,48.24,191200.0,38.9729,39.0133,38.9001,39.0133,191200.0
2013-09-24 10:30:00,48.24,48.28,48.23,48.28,93500.0,39.0133,39.0457,39.0052,39.0457,93500.0
2013-09-24 10:35:00,48.27,48.3,48.23,48.25,154600.0,39.0376,39.0618,39.0052,39.0214,154600.0
2013-09-24 10:40:00,48.25,48.41,48.25,48.37,148000.0,39.0214,39.1508,39.0214,39.1185,148000.0
2013-09-24 10:45:00,48.37,48.47,48.36,48.41,95400.0,39.1185,39.1993,39.1104,39.1508,95400.0
2013-09-24 10:50:00,48.4,48.57,48.34,48.52,135000.0,39.1427,39.2802,39.0942,39.2398,135000.0
2013-09-24 10:55:00,48.51,48.58,48.48,48.58,77600.0,39.2317,39.2883,39.2074,39.2883,77600.0
2013-09-24 11:00:00,48.58,48.63,48.57,48.6,136700.0,39.2883,39.3287,39.2802,39.3045,136700.0
2013-09-24 11:05:00,48.6,48.63,48.47,48.48,62000.0,39.3045,39.3287,39.1993,39.2074,62000.0
2013-09-24 11:10:00,48.47,48.58,48.46,48.51,70100.0,39.1993,39.2883,39.1912,39.2317,70100.0
2013-09-24 11:15:00,48.52,48.6,48.52,48.56,72600.0,39.2398,39.3045,39.2398,39.2721,72600.0
2013-09-24 11:20:00,48.56,48.57,48.49,48.57,54600.0,39.2721,39.2802,39.2155,39.2802,54600.0
2013-09-24 11:25:00,48.57,48.59,48.51,48.55,51900.0,39.2802,39.2964,39.2317,39.264,51900.0
2013-09-24 11:30:00,48.56,48.62,48.56,48.61,49000.0,39.2721,39.3206,39.2721,39.3126,49000.0
2013-09-24 11:35:00,48.61,48.61,48.53,48.54,37800.0,39.3126,39.3126,39.2479,39.2559,37800.0
2013-09-24 11:40:00,48.54,48.57,48.5,48.56,49500.0,39.2559,39.2802,39.2236,39.2721,49500.0
2013-09-24 11:45:00,48.56,48.6,48.55,48.6,76200.0,39.2721,39.3045,39.264,39.3045,76200.0
2013-09-24 11:50:00,48.6,48.62,48.55,48.62,53100.0,39.3045,39.3206,39.264,39.3206,53100.0
2013-09-24 11:55:00,48.62,48.71,48.59,48.67,69600.0,39.3206,39.3934,39.2964,39.3611,69600.0
2013-09-24 12:00:00,48.67,48.68,48.61,48.62,48700.0,39.3611,39.3692,39.3126,39.3206,48700.0
2013-09-24 12:05:00,48.62,48.69,48.59,48.65,49900.0,39.3206,39.3773,39.2964,39.3449,49900.0
2013-09-24 12:10:00,48.64,48.72,48.64,48.67,33700.0,39.3368,39.4015,39.3368,39.3611,33700.0
2013-09-24 12:15:00,48.66,48.69,48.63,48.63,49100.0,39.353,39.3773,39.3287,39.3287,49100.0
2013-09-24 12:20:00,48.63,48.73,48.61,48.73,41700.0,39.3287,39.4096,39.3126,39.4096,41700.0
2013-09-24 12:25:00,48.73,48.76,48.7,48.71,46800.0,39.4096,39.4339,39.3853,39.3934,46800.0
2013-09-24 12:30:00,48.72,48.72,48.67,48.72,45800.0,39.4015,39.4015,39.3611,39.4015,45800.0
2013-09-24 12:35:00,48.72,48.8,48.72,48.8,65600.0,39.4015,39.4662,39.4015,39.4662,65600.0
2013-09-24 12:40:00,48.79,48.8,48.75,48.79,57100.0,39.4581,39.4662,39.4258,39.4581,57100.0
2013-09-24 12:45:00,48.79,48.87,48.78,48.85,83200.0,39.4581,39.5228,39.45,39.5066,83200.0
2013-09-24 12:50:00,48.84,48.86,48.81,48.86,36000.0,39.4986,39.5147,39.4743,39.5147,36000.0
2013-09-24 12:55:00,48.86,48.88,48.8,48.8,38300.0,39.5147,39.5309,39.4662,39.4662,38300.0
2013-09-24 13:00:00,48.8,48.91,48.8,48.88,48200.0,39.4662,39.5552,39.4662,39.5309,48200.0
2013-09-24 13:05:00,48.87,48.91,48.87,48.9,34800.0,39.5228,39.5552,39.5228,39.5471,34800.0
2013-09-24 13:10:00,48.89,48.93,48.89,48.92,31400.0,39.539,39.5713,39.539,39.5633,31400.0
2013-09-24 13:15:00,48.92,48.95,48.9,48.95,24300.0,39.5633,39.5875,39.5471,39.5875,24300.0
2013-09-24 13:20:00,48.95,48.97,48.88,48.91,60500.0,39.5875,39.6037,39.5309,39.5552,60500.0
2013-09-24 13:25:00,48.91,48.97,48.9,48.97,43400.0,39.5552,39.6037,39.5471,39.6037,43400.0
2013-09-24 13:30:00,48.97,48.97,48.9,48.91,38200.0,39.6037,39.6037,39.5471,39.5552,38200.0
2013-09-24 13:35:00,48.91,48.92,48.81,48.88,78800.0,39.5552,39.5633,39.4743,39.5309,78800.0
2013-09-24 13:40:00,48.89,48.89,48.84,48.89,65700.0,39.539,39.539,39.4986,39.539,65700.0
2013-09-24 13:45:00,48.89,48.92,48.88,48.89,61400.0,39.539,39.5633,39.5309,39.539,61400.0
2013-09-24 13:50:00,48.89,48.96,48.87,48.95,52900.0,39.539,39.5956,39.5228,39.5875,52900.0
2013-09-24 13:55:00,48.96,48.97,48.9,48.94,61600.0,39.5956,39.6037,39.5471,39.5794,61600.0
2013-09-24 14:00:00,48.94,48.96,48.9,48.92,34300.0,39.5794,39.5956,39.5471,39.5633,34300.0
2013-09-24 14:05:00,48.91,48.96,48.9,48.96,42700.0,39.5552,39.5956,39.5471,39.5956,42700.0
2013-09-24 14:10:00,48.96,48.96,48.89,48.91,42400.0,39.5956,39.5956,39.539,39.5552,42400.0
2013-09-24 14:15:00,48.9,49.0,48.89,48.98,73800.0,39.5471,39.628,39.539,39.6118,73800.0
2013-09-24 14:20:00,48.98,48.99,48.91,48.93,36400.0,39.6118,39.6199,39.5552,39.5713,36400.0
2013-09-24 14:25:00,48.93,48.96,48.89,48.96,71900.0,39.5713,39.5956,39.539,39.5956,71900.0
2013-09-24 14:30:00,48.96,49.03,48.96,49.02,76600.0,39.5956,39.6522,39.5956,39.6441,76600.0
2013-09-24 14:35:00,49.03,49.04,48.99,49.02,77000.0,39.6522,39.6603,39.6199,39.6441,77000.0
2013-09-24 14:40:00,49.02,49.03,48.97,49.03,62300.0,39.6441,39.6522,39.6037,39.6522,62300.0
2013-09-24 14:45:00,49.03,49.11,49.02,49.09,77400.0,39.6522,39.7169,39.6441,39.7007,77400.0
2013-09-24 14:50:00,49.09,49.11,49.06,49.11,119600.0,39.7007,39.7169,39.6765,39.7169,119600.0
2013-09-24 14:55:00,49.11,49.11,49.04,49.07,91300.0,39.7169,39.7169,39.6603,39.6846,91300.0
2013-09-24 15:00:00,49.06,49.07,49.01,49.03,122300.0,39.6765,39.6846,39.636,39.6522,122300.0
2013-09-24 15:05:00,49.03,49.06,49.01,49.05,63500.0,39.6522,39.6765,39.636,39.6684,63500.0
2013-09-24 15:10:00,49.06,49.06,49.0,49.01,98000.0,39.6765,39.6765,39.628,39.636,98000.0
2013-09-24 15:15:00,49.02,49.07,49.01,49.05,74100.0,39.6441,39.6846,39.636,39.6684,74100.0
2013-09-24 15:20:00,49.05,49.06,49.02,49.03,96200.0,39.6684,39.6765,39.6441,39.6522,96200.0
2013-09-24 15:25:00,49.02,49.03,48.92,48.94,109600.0,39.6441,39.6522,39.5633,39.5794,109600.0
2013-09-24 15:30:00,48.94,48.94,48.85,48.88,166200.0,39.5794,39.5794,39.5066,39.5309,166200.0
2013-09-24 15:35:00,48.88,48.9,48.84,48.85,177200.0,39.5309,39.5471,39.4986,39.5066,177200.0
2013-09-24 15:40:00,48.86,48.92,48.84,48.89,182300.0,39.5147,39.5633,39.4986,39.539,182300.0
2013-09-24 15:45:00,48.89,48.9,48.78,48.79,238200.0,39.539,39.5471,39.45,39.4581,238200.0
2013-09-24 15:50:00,48.79,48.8,48.73,48.74,210900.0,39.4581,39.4662,39.4096,39.4177,210900.0
2013-09-24 15:55:00,48.74,48.78,48.71,48.76,399800.0,39.4177,39.45,39.3934,39.4339,399800.0
2013-09-25 09:30:00,49.3,49.3,48.76,48.83,288400.0,39.8706,39.8706,39.4339,39.4905,288400.0
2013-09-25 09:35:00,48.84,48.95,48.75,48.94,75800.0,39.4986,39.5875,39.4258,39.5794,75800.0
2013-09-25 09:40:00,48.96,49.14,48.91,48.95,61900.0,39.5956,39.7412,39.5552,39.5875,61900.0
2013-09-25 09:45:00,48.92,49.0,48.79,48.93,117000.0,39.5633,39.628,39.4581,39.5713,117000.0
2013-09-25 09:50:00,48.93,48.94,48.75,48.78,62700.0,39.5713,39.5794,39.4258,39.45,62700.0
2013-09-25 09:55:00,48.79,48.87,48.76,48.82,60700.0,39.4581,39.5228,39.4339,39.4824,60700.0
2013-09-25 10:00:00,48.82,48.85,48.67,48.75,171200.0,39.4824,39.5066,39.3611,39.4258,171200.0
2013-09-25 10:05:00,48.75,48.79,48.69,48.73,105100.0,39.4258,39.4581,39.3773,39.4096,105100.0
2013-09-25 10:10:00,48.72,48.73,48.62,48.62,198800.0,39.4015,39.4096,39.3206,39.3206,198800.0
2013-09-25 10:15:00,48.62,48.82,48.62,48.76,114500.0,39.3206,39.4824,39.3206,39.4339,114500.0
2013-09-25 10:20:00,48.76,48.84,48.72,48.81,69700.0,39.4339,39.4986,39.4015,39.4743,69700.0
2013-09-25 10:25:00,48.82,48.88,48.79,48.81,77000.0,39.4824,39.5309,39.4581,39.4743,77000.0
2013-09-25 10:30:00,48.8,48.83,48.72,48.79,81600.0,39.4662,39.4905,39.4015,39.4581,81600.0
2013-09-25 10:35:00,48.8,48.8,48.68,48.69,78300.0,39.4662,39.4662,39.3692,39.3773,78300.0
2013-09-25 10:40:00,48.69,48.78,48.69,48.76,121500.0,39.3773,39.45,39.3773,39.4339,121500.0
2013-09-25 10:45:00,48.76,48.78,48.73,48.73,59100.0,39.4339,39.45,39.4096,39.4096,59100.0
2013-09-25 10:50:00,48.74,48.81,48.73,48.76,75700.0,39.4177,39.4743,39.4096,39.4339,75700.0
2013-09-25 10:55:00,48.75,48.8,48.73,48.76,82300.0,39.4258,39.4662,39.4096,39.4339,82300.0
2013-09-25 11:00:00,48.76,48.8,48.7,48.75,92800.0,39.4339,39.4662,39.3853,39.4258,92800.0
2013-09-25 11:05:00,48.75,48.83,48.75,48.81,69700.0,39.4258,39.4905,39.4258,39.4743,69700.0
2013-09-25 11:10:00,48.82,48.86,48.78,48.86,63800.0,39.4824,39.5147,39.45,39.5147,63800.0
2013-09-25 11:15:00,48.86,49.01,48.86,49.0,119800.0,39.5147,39.636,39.5147,39.628,119800.0
2013-09-25 11:20:00,49.0,49.03,48.97,48.97,94300.0,39.628,39.6522,39.6037,39.6037,94300.0
2013-09-25 11:25:00,48.97,49.02,48.97,49.02,69100.0,39.6037,39.6441,39.6037,39.6441,69100.0
2013-09-25 11:30:00,49.01,49.06,49.0,49.04,58700.0,39.636,39.6765,39.628,39.6603,58700.0
2013-09-25 11:35:00,49.04,49.09,49.04,49.05,54400.0,39.6603,39.7007,39.6603,39.6684,54400.0
2013-09-25 11:40:00,49.05,49.07,49.01,49.06,49900.0,39.6684,39.6846,39.636,39.6765,49900.0
2013-09-25 11:45:00,49.05,49.07,49.03,49.06,34200.0,39.6684,39.6846,39.6522,39.6765,34200.0
2013-09-25 11:50:00,49.07,49.15,49.06,49.14,61900.0,39.6846,39.7493,39.6765,39.7412,61900.0
2013-09-25 11:55:00,49.14,49.19,49.1,49.17,88300.0,39.7412,39.7816,39.7088,39.7654,88300.0
2013-09-25 12:00:00,49.17,49.18,49.02,49.02,49800.0,39.7654,39.7735,39.6441,39.6441,49800.0
2013-09-25 12:05:00,49.02,49.08,49.01,49.04,57000.0,39.6441,39.6927,39.636,39.6603,57000.0
2013-09-25 12:10:00,49.04,49.05,48.98,49.0,47900.0,39.6603,39.6684,39.6118,39.628,47900.0
2013-09-25 12:15:00,49.01,49.09,49.01,49.02,77500.0,39.636,39.7007,39.636,39.6441,77500.0
2013-09-25 12:20:00,49.02,49.02,48.88,48.91,61600.0,39.6441,39.6441,39.5309,39.5552,61600.0
2013-09-25 12:25:00,48.91,48.95,48.89,48.92,70500.0,39.5552,39.5875,39.539,39.5633,70500.0
2013-09-25 12:30:00,48.93,48.96,48.9,48.91,67700.0,39.5713,39.5956,39.5471,39.5552,67700.0
2013-09-25 12:35:00,48.91,48.93,48.89,48.92,47900.0,39.5552,39.5713,39.539,39.5633,47900.0
2013-09-25 12:40:00,48.93,48.95,48.91,48.94,62500.0,39.5713,39.5875,39.5552,39.5794,62500.0
2013-09-25 12:45:00,48.95,49.04,48.95,49.03,40500.0,39.5875,39.6603,39.5875,39.6522,40500.0
2013-09-25 12:50:00,49.04,49.08,49.03,49.05,63800.0,39.6603,39.6927,39.6522,39.6684,63800.0
2013-09-25 12:55:00,49.05,49.14,49.05,49.13,47200.0,39.6684,39.7412,39.6684,39.7331,47200.0
2013-09-25 13:00:00,49.14,49.18,49.1,49.12,135800.0,39.7412,39.7735,39.7088,39.725,135800.0
2013-09-25 13:05:00,49.12,49.18,49.11,49.14,33500.0,39.725,39.7735,39.7169,39.7412,33500.0
2013-09-25 13:10:00,49.14,49.22,49.14,49.2,28100.0,39.7412,39.8059,39.7412,39.7897,28100.0
2013-09-25 13:15:00,49.2,49.21,49.16,49.18,18200.0,39.7897,39.7978,39.7574,39.7735,18200.0
2013-09-25 13:20:00,49.17,49.23,49.17,49.22,43200.0,39.7654,39.814,39.7654,39.8059,43200.0
2013-09-25 13:25:00,49.22,49.25,49.18,49.23,55200.0,39.8059,39.8301,39.7735,39.814,55200.0
2013-09-25 13:30:00,49.23,49.23,49.14,49.19,74900.0,39.814,39.814,39.7412,39.7816,74900.0
2013-09-25 13:35:00,49.19,49.19,49.1,49.12,65000.0,39.7816,39.7816,39.7088,39.725,65000.0
2013-09-25 13:40:00,49.11,49.15,49.05,49.06,44400.0,39.7169,39.7493,39.6684,39.6765,44400.0
2013-09-25 13:45:00,49.05,49.1,49.05,49.08,29900.0,39.6684,39.7088,39.6684,39.6927,29900.0
2013-09-25 13:50:00,49.09,49.11,49.05,49.08,84500.0,39.7007,39.7169,39.6684,39.6927,84500.0
2013-09-25 13:55:00,49.09,49.14,49.09,49.11,51300.0,39.7007,39.7412,39.7007,39.7169,51300.0
2013-09-25 14:00:00,49.11,49.18,49.1,49.18,100000.0,39.7169,39.7735,39.7088,39.7735,100000.0
2013-09-25 14:05:00,49.19,49.21,49.12,49.15,63100.0,39.7816,39.7978,39.725,39.7493,63100.0
2013-09-25 14:10:00,49.13,49.17,49.11,49.16,56000.0,39.7331,39.7654,39.7169,39.7574,56000.0
2013-09-25 14:15:00,49.17,49.2,49.14,49.17,66100.0,39.7654,39.7897,39.7412,39.7654,66100.0
2013-09-25 14:20:00,49.17,49.2,49.12,49.12,32300.0,39.7654,39.7897,39.725,39.725,32300.0
2013-09-25 14:25:00,49.11,49.18,49.11,49.14,43100.0,39.7169,39.7735,39.7169,39.7412,43100.0
2013-09-25 14:30:00,49.14,49.15,49.11,49.13,30900.0,39.7412,39.7493,39.7169,39.7331,30900.0
2013-09-25 14:35:00,49.12,49.14,49.08,49.14,39700.0,39.725,39.7412,39.6927,39.7412,39700.0
2013-09-25 14:40:00,49.14,49.17,49.12,49.14,35900.0,39.7412,39.7654,39.725,39.7412,35900.0
2013-09-25 14:45:00,49.14,49.18,49.14,49.15,35700.0,39.7412,39.7735,39.7412,39.7493,35700.0
2013-09-25 14:50:00,49.14,49.15,49.08,49.09,71400.0,39.7412,39.7493,39.6927,39.7007,71400.0
2013-09-25 14:55:00,49.1,49.1,49.03,49.04,89900.0,39.7088,39.7088,39.6522,39.6603,89900.0
2013-09-25 15:00:00,49.05,49.06,49.01,49.01,92200.0,39.6684,39.6765,39.636,39.636,92200.0
2013-09-25 15:05:00,49.01,49.06,48.99,49.06,67400.0,39.636,39.6765,39.6199,39.6765,67400.0
2013-09-25 15:10:00,49.06,49.11,49.05,49.08,43900.0,39.6765,39.7169,39.6684,39.6927,43900.0
2013-09-25 15:15:00,49.08,49.09,49.05,49.07,47700.0,39.6927,39.7007,39.6684,39.6846,47700.0
2013-09-25 15:20:00,49.06,49.07,49.01,49.03,47100.0,39.6765,39.6846,39.636,39.6522,47100.0
2013-09-25 15:25:00,49.03,49.04,48.96,48.97,78600.0,39.6522,39.6603,39.5956,39.6037,78600.0
2013-09-25 15:30:00,48.97,49.03,48.93,49.01,70100.0,39.6037,39.6522,39.5713,39.636,70100.0
2013-09-25 15:35:00,49.01,49.05,49.01,49.03,52900.0,39.636,39.6684,39.636,39.6522,52900.0
2013-09-25 15:40:00,49.04,49.07,49.0,49.01,107800.0,39.6603,39.6846,39.628,39.636,107800.0
2013-09-25 15:45:00,49.0,49.0,48.9,48.91,160000.0,39.628,39.628,39.5471,39.5552,160000.0
2013-09-25 15:50:00,48.91,48.93,48.88,48.93,154700.0,39.5552,39.5713,39.5309,39.5713,154700.0
2013-09-25 15:55:00,48.92,48.93,48.88,48.89,203900.0,39.5633,39.5713,39.5309,39.539,203900.0
2013-09-26 09:30:00,48.85,48.94,48.79,48.94,129100.0,39.5066,39.5794,39.4581,39.5794,129100.0
2013-09-26 09:35:00,48.94,49.13,48.94,49.11,95900.0,39.5794,39.7331,39.5794,39.7169,95900.0
2013-09-26 09:40:00,49.11,49.25,49.01,49.04,162500.0,39.7169,39.8301,39.636,39.6603,162500.0
2013-09-26 09:45:00,49.05,49.05,48.93,48.97,44200.0,39.6684,39.6684,39.5713,39.6037,44200.0
2013-09-26 09:50:00,48.98,49.08,48.98,49.01,100500.0,39.6118,39.6927,39.6118,39.636,100500.0
2013-09-26 09:55:00,49.02,49.08,49.0,49.04,41600.0,39.6441,39.6927,39.628,39.6603,41600.0
2013-09-26 10:00:00,49.04,49.08,49.0,49.06,53200.0,39.6603,39.6927,39.628,39.6765,53200.0
2013-09-26 10:05:00,49.06,49.08,48.99,48.99,120900.0,39.6765,39.6927,39.6199,39.6199,120900.0
2013-09-26 10:10:00,49.0,49.0,48.83,48.83,104100.0,39.628,39.628,39.4905,39.4905,104100.0
2013-09-26 10:15:00,48.84,48.86,48.78,48.78,120700.0,39.4986,39.5147,39.45,39.45,120700.0
2013-09-26 10:20:00,48.79,48.8,48.64,48.65,84200.0,39.4581,39.4662,39.3368,39.3449,84200.0
2013-09-26 10:25:00,48.65,48.73,48.63,48.71,83300.0,39.3449,39.4096,39.3287,39.3934,83300.0
2013-09-26 10:30:00,48.7,48.76,48.67,48.68,50200.0,39.3853,39.4339,39.3611,39.3692,50200.0
2013-09-26 10:35:00,48.68,48.77,48.64,48.77,44400.0,39.3692,39.4419,39.3368,39.4419,44400.0
2013-09-26 10:40:00,48.77,48.77,48.7,48.74,57800.0,39.4419,39.4419,39.3853,39.4177,57800.0
2013-09-26 10:45:00,48.73,48.79,48.67,48.79,89400.0,39.4096,39.4581,39.3611,39.4581,89400.0
2013-09-26 10:50:00,48.78,48.79,48.7,48.76,72600.0,39.45,39.4581,39.3853,39.4339,72600.0
2013-09-26 10:55:00,48.77,48.8,48.7,48.78,47300.0,39.4419,39.4662,39.3853,39.45,47300.0
2013-09-26 11:00:00,48.77,48.77,48.7,48.72,65700.0,39.4419,39.4419,39.3853,39.4015,65700.0
2013-09-26 11:05:00,48.72,48.78,48.69,48.78,55400.0,39.4015,39.45,39.3773,39.45,55400.0
2013-09-26 11:10:00,48.77,48.81,48.74,48.77,56800.0,39.4419,39.4743,39.4177,39.4419,56800.0
2013-09-26 11:15:00,48.78,48.81,48.7,48.71,219000.0,39.45,39.4743,39.3853,39.3934,219000.0
2013-09-26 11:20:00,48.72,48.73,48.65,48.7,85500.0,39.4015,39.4096,39.3449,39.3853,85500.0
2013-09-26 11:25:00,48.71,48.75,48.69,48.72,45500.0,39.3934,39.4258,39.3773,39.4015,45500.0
2013-09-26 11:30:00,48.72,48.77,48.68,48.72,45800.0,39.4015,39.4419,39.3692,39.4015,45800.0
2013-09-26 11:35:00,48.72,48.76,48.71,48.72,84200.0,39.4015,39.4339,39.3934,39.4015,84200.0
2013-09-26 11:40:00,48.72,48.83,48.72,48.81,52900.0,39.4015,39.4905,39.4015,39.4743,52900.0
2013-09-26 11:45:00,48.82,48.85,48.74,48.77,68200.0,39.4824,39.5066,39.4177,39.4419,68200.0
2013-09-26 11:50:00,48.77,48.77,48.7,48.77,26200.0,39.4419,39.4419,39.3853,39.4419,26200.0
2013-09-26 11:55:00,48.77,48.78,48.73,48.74,45800.0,39.4419,39.45,39.4096,39.4177,45800.0
2013-09-26 12:00:00,48.74,48.77,48.69,48.69,36800.0,39.4177,39.4419,39.3773,39.3773,36800.0
2013-09-26 12:05:00,48.7,48.75,48.69,48.7,37400.0,39.3853,39.4258,39.3773,39.3853,37400.0
2013-09-26 12:10:00,48.71,48.74,48.69,48.73,44200.0,39.3934,39.4177,39.3773,39.4096,44200.0
2013-09-26 12:15:00,48.73,48.81,48.71,48.81,41100.0,39.4096,39.4743,39.3934,39.4743,41100.0
2013-09-26 12:20:00,48.8,48.8,48.75,48.78,65800.0,39.4662,39.4662,39.4258,39.45,65800.0
2013-09-26 12:25:00,48.78,48.81,48.75,48.78,27500.0,39.45,39.4743,39.4258,39.45,27500.0
2013-09-26 12:30:00,48.77,48.82,48.76,48.8,67400.0,39.4419,39.4824,39.4339,39.4662,67400.0
2013-09-26 12:35:00,48.8,48.81,48.76,48.76,44500.0,39.4662,39.4743,39.4339,39.4339,44500.0
2013-09-26 12:40:00,48.76,48.79,48.76,48.76,13000.0,39.4339,39.4581,39.4339,39.4339,13000.0
2013-09-26 12:45:00,48.77,48.79,48.71,48.72,33700.0,39.4419,39.4581,39.3934,39.4015,33700.0
2013-09-26 12:50:00,48.72,48.74,48.69,48.7,22600.0,39.4015,39.4177,39.3773,39.3853,22600.0
2013-09-26 12:55:00,48.71,48.71,48.68,48.68,26900.0,39.3934,39.3934,39.3692,39.3692,26900.0
2013-09-26 13:00:00,48.69,48.74,48.68,48.71,64100.0,39.3773,39.4177,39.3692,39.3934,64100.0
2013-09-26 13:05:00,48.72,48.76,48.7,48.71,66700.0,39.4015,39.4339,39.3853,39.3934,66700.0
2013-09-26 13:10:00,48.71,48.72,48.66,48.66,42100.0,39.3934,39.4015,39.353,39.353,42100.0
2013-09-26 13:15:00,48.66,48.74,48.66,48.74,55300.0,39.353,39.4177,39.353,39.4177,55300.0
2013-09-26 13:20:00,48.74,48.75,48.7,48.73,24200.0,39.4177,39.4258,39.3853,39.4096,24200.0
2013-09-26 13:25:00,48.74,48.79,48.74,48.77,40400.0,39.4177,39.4581,39.4177,39.4419,40400.0
2013-09-26 13:30:00,48.78,48.79,48.72,48.72,27400.0,39.45,39.4581,39.4015,39.4015,27400.0
2013-09-26 13:35:00,48.72,48.72,48.68,48.69,35300.0,39.4015,39.4015,39.3692,39.3773,35300.0
2013-09-26 13:40:00,48.7,48.72,48.66,48.66,41200.0,39.3853,39.4015,39.353,39.353,41200.0
2013-09-26 13:45:00,48.66,48.67,48.6,48.65,54300.0,39.353,39.3611,39.3045,39.3449,54300.0
2013-09-26 13:50:00,48.64,48.65,48.61,48.65,21700.0,39.3368,39.3449,39.3126,39.3449,21700.0
2013-09-26 13:55:00,48.64,48.68,48.61,48.61,22200.0,39.3368,39.3692,39.3126,39.3126,22200.0
2013-09-26 14:00:00,48.61,48.63,48.53,48.55,56400.0,39.3126,39.3287,39.2479,39.264,56400.0
2013-09-26 14:05:00,48.55,48.59,48.51,48.57,44000.0,39.264,39.2964,39.2317,39.2802,44000.0
2013-09-26 14:10:00,48.58,48.59,48.52,48.59,53400.0,39.2883,39.2964,39.2398,39.2964,53400.0
2013-09-26 14:15:00,48.59,48.63,48.58,48.61,37100.0,39.2964,39.3287,39.2883,39.3126,37100.0
2013-09-26 14:20:00,48.61,48.63,48.57,48.63,54100.0,39.3126,39.3287,39.2802,39.3287,54100.0
2013-09-26 14:25:00,48.62,48.64,48.58,48.59,36000.0,39.3206,39.3368,39.2883,39.2964,36000.0
2013-09-26 14:30:00,48.59,48.62,48.58,48.62,21900.0,39.2964,39.3206,39.2883,39.3206,21900.0
2013-09-26 14:35:00,48.62,48.64,48.57,48.63,60200.0,39.3206,39.3368,39.2802,39.3287,60200.0
2013-09-26 14:40:00,48.63,48.65,48.56,48.65,72000.0,39.3287,39.3449,39.2721,39.3449,72000.0
2013-09-26 14:45:00,48.64,48.65,48.61,48.63,50600.0,39.3368,39.3449,39.3126,39.3287,50600.0
2013-09-26 14:50:00,48.63,48.67,48.61,48.62,57400.0,39.3287,39.3611,39.3126,39.3206,57400.0
2013-09-26 14:55:00,48.61,48.62,48.58,48.6,74800.0,39.3126,39.3206,39.2883,39.3045,74800.0
2013-09-26 15:00:00,48.59,48.61,48.57,48.59,86300.0,39.2964,39.3126,39.2802,39.2964,86300.0
2013-09-26 15:05:00,48.6,48.66,48.59,48.59,144300.0,39.3045,39.353,39.2964,39.2964,144300.0
2013-09-26 15:10:00,48.6,48.67,48.58,48.6,172400.0,39.3045,39.3611,39.2883,39.3045,172400.0
2013-09-26 15:15:00,48.61,48.63,48.6,48.63,31300.0,39.3126,39.3287,39.3045,39.3287,31300.0
2013-09-26 15:20:00,48.63,48.65,48.58,48.59,52600.0,39.3287,39.3449,39.2883,39.2964,52600.0
2013-09-26 15:25:00,48.59,48.62,48.57,48.6,47800.0,39.2964,39.3206,39.2802,39.3045,47800.0
2013-09-26 15:30:00,48.61,48.66,48.58,48.64,71600.0,39.3126,39.353,39.2883,39.3368,71600.0
2013-09-26 15:35:00,48.64,48.67,48.6,48.66,83000.0,39.3368,39.3611,39.3045,39.353,83000.0
2013-09-26 15:40:00,48.67,48.71,48.66,48.69,49400.0,39.3611,39.3934,39.353,39.3773,49400.0
2013-09-26 15:45:00,48.69,48.72,48.67,48.69,76100.0,39.3773,39.4015,39.3611,39.3773,76100.0
2013-09-26 15:50:00,48.7,48.71,48.66,48.69,210200.0,39.3853,39.3934,39.353,39.3773,210200.0
2013-09-26 15:55:00,48.69,48.74,48.66,48.72,504600.0,39.3773,39.4177,39.353,39.4015,504600.0
2013-09-27 09:30:00,48.28,48.38,48.07,48.19,182300.0,39.0457,39.1265,38.8758,38.9729,182300.0
2013-09-27 09:35:00,48.18,48.4,48.17,48.3,125700.0,38.9648,39.1427,38.9567,39.0618,125700.0
2013-09-27 09:40:00,48.29,48.32,48.21,48.22,60800.0,39.0538,39.078,38.9891,38.9971,60800.0
2013-09-27 09:45:00,48.22,48.28,48.18,48.28,106000.0,38.9971,39.0457,38.9648,39.0457,106000.0
2013-09-27 09:50:00,48.29,48.29,48.11,48.12,63300.0,39.0538,39.0538,38.9082,38.9163,63300.0
2013-09-27 09:55:00,48.12,48.26,48.12,48.17,127200.0,38.9163,39.0295,38.9163,38.9567,127200.0
2013-09-27 10:00:00,48.16,48.18,47.96,47.98,210500.0,38.9486,38.9648,38.7869,38.803,210500.0
2013-09-27 10:05:00,47.99,48.21,47.97,48.14,195700.0,38.8111,38.9891,38.795,38.9324,195700.0
2013-09-27 10:10:00,48.13,48.18,48.13,48.17,54300.0,38.9244,38.9648,38.9244,38.9567,54300.0
2013-09-27 10:15:00,48.16,48.31,48.16,48.21,107600.0,38.9486,39.0699,38.9486,38.9891,107600.0
2013-09-27 10:20:00,48.22,48.24,48.16,48.17,74500.0,38.9971,39.0133,38.9486,38.9567,74500.0
2013-09-27 10:25:00,48.17,48.17,48.08,48.09,74600.0,38.9567,38.9567,38.8839,38.892,74600.0
2013-09-27 10:30:00,48.1,48.18,48.09,48.12,98000.0,38.9001,38.9648,38.892,38.9163,98000.0
2013-09-27 10:35:00,48.13,48.28,48.13,48.27,81100.0,38.9244,39.0457,38.9244,39.0376,81100.0
2013-09-27 10:40:00,48.28,48.3,48.2,48.2,68300.0,39.0457,39.0618,38.981,38.981,68300.0
2013-09-27 10:45:00,48.2,48.22,48.13,48.13,90700.0,38.981,38.9971,38.9244,38.9244,90700.0
2013-09-27 10:50:00,48.13,48.16,48.12,48.13,79200.0,38.9244,38.9486,38.9163,38.9244,79200.0
2013-09-27 10:55:00,48.14,48.21,48.14,48.21,94900.0,38.9324,38.9891,38.9324,38.9891,94900.0
2013-09-27 11:00:00,48.21,48.23,48.17,48.18,87400.0,38.9891,39.0052,38.9567,38.9648,87400.0
2013-09-27 11:05:00,48.18,48.18,48.05,48.05,100500.0,38.9648,38.9648,38.8597,38.8597,100500.0
2013-09-27 11:10:00,48.05,48.05,48.01,48.02,105500.0,38.8597,38.8597,38.8273,38.8354,105500.0
2013-09-27 11:15:00,48.01,48.06,48.01,48.04,56100.0,38.8273,38.8677,38.8273,38.8516,56100.0
2013-09-27 11:20:00,48.04,48.09,48.02,48.07,57900.0,38.8516,38.892,38.8354,38.8758,57900.0
2013-09-27 11:25:00,48.06,48.07,48.01,48.05,73400.0,38.8677,38.8758,38.8273,38.8597,73400.0
2013-09-27 11:30:00,48.06,48.08,48.04,48.05,75700.0,38.8677,38.8839,38.8516,38.8597,75700.0
2013-09-27 11:35:00,48.05,48.13,48.03,48.07,179500.0,38.8597,38.9244,38.8435,38.8758,179500.0
2013-09-27 11:40:00,48.07,48.11,48.07,48.1,91000.0,38.8758,38.9082,38.8758,38.9001,91000.0
2013-09-27 11:45:00,48.1,48.14,48.08,48.12,51800.0,38.9001,38.9324,38.8839,38.9163,51800.0
2013-09-27 11:50:00,48.13,48.16,48.08,48.08,39700.0,38.9244,38.9486,38.8839,38.8839,39700.0
2013-09-27 11:55:00,48.09,48.11,48.06,48.06,36800.0,38.892,38.9082,38.8677,38.8677,36800.0
2013-09-27 12:00:00,48.05,48.13,48.04,48.13,68000.0,38.8597,38.9244,38.8516,38.9244,68000.0
2013-09-27 12:05:00,48.13,48.2,48.13,48.16,50600.0,38.9244,38.981,38.9244,38.9486,50600.0
2013-09-27 12:10:00,48.16,48.17,48.05,48.06,48300.0,38.9486,38.9567,38.8597,38.8677,48300.0
2013-09-27 12:15:00,48.06,48.13,48.05,48.13,34800.0,38.8677,38.9244,38.8597,38.9244,34800.0
2013-09-27 12:20:00,48.13,48.18,48.11,48.17,39200.0,38.9244,38.9648,38.9082,38.9567,39200.0
2013-09-27 12:25:00,48.18,48.23,48.16,48.23,56100.0,38.9648,39.0052,38.9486,39.0052,56100.0
2013-09-27 12:30:00,48.23,48.29,48.22,48.28,45100.0,39.0052,39.0538,38.9971,39.0457,45100.0
2013-09-27 12:35:00,48.28,48.32,48.26,48.26,156400.0,39.0457,39.078,39.0295,39.0295,156400.0
2013-09-27 12:40:00,48.27,48.27,48.23,48.25,41700.0,39.0376,39.0376,39.0052,39.0214,41700.0
2013-09-27 12:45:00,48.25,48.31,48.25,48.3,194300.0,39.0214,39.0699,39.0214,39.0618,194300.0
2013-09-27 12:50:00,48.31,48.34,48.3,48.33,118300.0,39.0699,39.0942,39.0618,39.0861,118300.0
2013-09-27 12:55:00,48.34,48.34,48.29,48.31,46900.0,39.0942,39.0942,39.0538,39.0699,46900.0
2013-09-27 13:00:00,48.31,48.41,48.29,48.41,206500.0,39.0699,39.1508,39.0538,39.1508,206500.0
2013-09-27 13:05:00,48.41,48.5,48.41,48.45,109600.0,39.1508,39.2236,39.1508,39.1832,109600.0
2013-09-27 13:10:00,48.44,48.45,48.38,48.41,101400.0,39.1751,39.1832,39.1265,39.1508,101400.0
2013-09-27 13:15:00,48.41,48.42,48.37,48.37,60200.0,39.1508,39.1589,39.1185,39.1185,60200.0
2013-09-27 13:20:00,48.37,48.41,48.37,48.41,38600.0,39.1185,39.1508,39.1185,39.1508,38600.0
2013-09-27 13:25:00,48.41,48.41,48.36,48.39,47700.0,39.1508,39.1508,39.1104,39.1346,47700.0
2013-09-27 13:30:00,48.38,48.4,48.35,48.38,61300.0,39.1265,39.1427,39.1023,39.1265,61300.0
2013-09-27 13:35:00,48.39,48.4,48.37,48.39,39700.0,39.1346,39.1427,39.1185,39.1346,39700.0
2013-09-27 13:40:00,48.38,48.39,48.36,48.37,24900.0,39.1265,39.1346,39.1104,39.1185,24900.0
2013-09-27 13:45:00,48.37,48.4,48.37,48.39,31100.0,39.1185,39.1427,39.1185,39.1346,31100.0
2013-09-27 13:50:00,48.38,48.4,48.38,48.38,46000.0,39.1265,39.1427,39.1265,39.1265,46000.0
2013-09-27 13:55:00,48.38,48.4,48.37,48.39,46600.0,39.1265,39.1427,39.1185,39.1346,46600.0
2013-09-27 14:00:00,48.39,48.4,48.32,48.35,68500.0,39.1346,39.1427,39.078,39.1023,68500.0
2013-09-27 14:05:00,48.35,48.38,48.3,48.31,62600.0,39.1023,39.1265,39.0618,39.0699,62600.0
2013-09-27 14:10:00,48.32,48.34,48.31,48.33,46600.0,39.078,39.0942,39.0699,39.0861,46600.0
2013-09-27 14:15:00,48.33,48.37,48.31,48.36,33200.0,39.0861,39.1185,39.0699,39.1104,33200.0
2013-09-27 14:20:00,48.35,48.4,48.33,48.39,88700.0,39.1023,39.1427,39.0861,39.1346,88700.0
2013-09-27 14:25:00,48.4,48.4,48.38,48.4,55900.0,39.1427,39.1427,39.1265,39.1427,55900.0
2013-09-27 14:30:00,48.39,48.4,48.37,48.4,54000.0,39.1346,39.1427,39.1185,39.1427,54000.0
2013-09-27 14:35:00,48.39,48.4,48.37,48.38,61700.0,39.1346,39.1427,39.1185,39.1265,61700.0
2013-09-27 14:40:00,48.39,48.4,48.37,48.38,30300.0,39.1346,39.1427,39.1185,39.1265,30300.0
2013-09-27 14:45:00,48.38,48.4,48.35,48.36,52200.0,39.1265,39.1427,39.1023,39.1104,52200.0
2013-09-27 14:50:00,48.36,48.39,48.35,48.38,32800.0,39.1104,39.1346,39.1023,39.1265,32800.0
2013-09-27 14:55:00,48.37,48.4,48.36,48.37,44300.0,39.1185,39.1427,39.1104,39.1185,44300.0
2013-09-27 15:00:00,48.37,48.37,48.3,48.3,35600.0,39.1185,39.1185,39.0618,39.0618,35600.0
2013-09-27 15:05:00,48.3,48.31,48.27,48.28,67600.0,39.0618,39.0699,39.0376,39.0457,67600.0
2013-09-27 15:10:00,48.28,48.35,48.28,48.35,340700.0,39.0457,39.1023,39.0457,39.1023,340700.0
2013-09-27 15:15:00,48.34,48.35,48.33,48.34,66200.0,39.0942,39.1023,39.0861,39.0942,66200.0
2013-09-27 15:20:00,48.34,48.34,48.29,48.3,60000.0,39.0942,39.0942,39.0538,39.0618,60000.0
2013-09-27 15:25:00,48.3,48.32,48.3,48.32,99500.0,39.0618,39.078,39.0618,39.078,99500.0
2013-09-27 15:30:00,48.32,48.37,48.31,48.36,351500.0,39.078,39.1185,39.0699,39.1104,351500.0
2013-09-27 15:35:00,48.36,48.43,48.35,48.38,172400.0,39.1104,39.167,39.1023,39.1265,172400.0
2013-09-27 15:40:00,48.38,48.4,48.35,48.38,120800.0,39.1265,39.1427,39.1023,39.1265,120800.0
2013-09-27 15:45:00,48.38,48.39,48.29,48.3,192100.0,39.1265,39.1346,39.0538,39.0618,192100.0
2013-09-27 15:50:00,48.3,48.34,48.28,48.34,272200.0,39.0618,39.0942,39.0457,39.0942,272200.0
2013-09-27 15:55:00,48.34,48.4,48.34,48.38,335400.0,39.0942,39.1427,39.0942,39.1265,335400.0
2013-09-30 09:30:00,47.94,47.98,47.46,47.61,388800.0,38.7707,38.803,38.3825,38.5038,388800.0
2013-09-30 09:35:00,47.63,47.75,47.52,47.75,134600.0,38.52,38.617,38.431,38.617,134600.0
2013-09-30 09:40:00,47.78,47.95,47.78,47.92,148300.0,38.6413,38.7788,38.6413,38.7545,148300.0
2013-09-30 09:45:00,47.94,48.0,47.83,48.0,125100.0,38.7707,38.8192,38.6817,38.8192,125100.0
2013-09-30 09:50:00,47.98,48.23,47.93,48.17,133800.0,38.803,39.0052,38.7626,38.9567,133800.0
2013-09-30 09:55:00,48.17,48.2,48.05,48.14,80100.0,38.9567,38.981,38.8597,38.9324,80100.0
2013-09-30 10:00:00,48.15,48.18,47.98,47.99,128000.0,38.9405,38.9648,38.803,38.8111,128000.0
2013-09-30 10:05:00,47.99,48.11,47.99,48.06,109000.0,38.8111,38.9082,38.8111,38.8677,109000.0
2013-09-30 10:10:00,48.07,48.12,48.06,48.08,82200.0,38.8758,38.9163,38.8677,38.8839,82200.0
2013-09-30 10:15:00,48.08,48.12,48.03,48.1,65700.0,38.8839,38.9163,38.8435,38.9001,65700.0
2013-09-30 10:20:00,48.11,48.14,48.07,48.1,63100.0,38.9082,38.9324,38.8758,38.9001,63100.0
2013-09-30 10:25:00,48.11,48.25,48.1,48.17,69200.0,38.9082,39.0214,38.9001,38.9567,69200.0
2013-09-30 10:30:00,48.18,48.2,48.15,48.17,43300.0,38.9648,38.981,38.9405,38.9567,43300.0
2013-09-30 10:35:00,48.18,48.31,48.18,48.23,49500.0,38.9648,39.0699,38.9648,39.0052,49500.0
2013-09-30 10:40:00,48.23,48.43,48.22,48.42,83300.0,39.0052,39.167,38.9971,39.1589,83300.0
2013-09-30 10:45:00,48.42,48.48,48.38,48.46,103200.0,39.1589,39.2074,39.1265,39.1912,103200.0
2013-09-30 10:50:00,48.47,48.49,48.4,48.41,75200.0,39.1993,39.2155,39.1427,39.1508,75200.0
2013-09-30 10:55:00,48.41,48.42,48.36,48.37,57500.0,39.1508,39.1589,39.1104,39.1185,57500.0
2013-09-30 11:00:00,48.36,48.36,48.27,48.27,42200.0,39.1104,39.1104,39.0376,39.0376,42200.0
2013-09-30 11:05:00,48.28,48.37,48.28,48.28,27700.0,39.0457,39.1185,39.0457,39.0457,27700.0
2013-09-30 11:10:00,48.28,48.3,48.19,48.19,32200.0,39.0457,39.0618,38.9729,38.9729,32200.0
2013-09-30 11:15:00,48.19,48.2,48.1,48.11,50700.0,38.9729,38.981,38.9001,38.9082,50700.0
2013-09-30 11:20:00,48.12,48.16,48.08,48.12,61100.0,38.9163,38.9486,38.8839,38.9163,61100.0
2013-09-30 11:25:00,48.13,48.19,48.11,48.15,53700.0,38.9244,38.9729,38.9082,38.9405,53700.0
2013-09-30 11:30:00,48.15,48.21,48.14,48.14,39300.0,38.9405,38.9891,38.9324,38.9324,39300.0
2013-09-30 11:35:00,48.15,48.17,48.09,48.11,41500.0,38.9405,38.9567,38.892,38.9082,41500.0
2013-09-30 11:40:00,48.12,48.14,48.09,48.14,50200.0,38.9163,38.9324,38.892,38.9324,50200.0
2013-09-30 11:45:00,48.15,48.18,48.09,48.1,51200.0,38.9405,38.9648,38.892,38.9001,51200.0
2013-09-30 11:50:00,48.1,48.16,48.1,48.11,20100.0,38.9001,38.9486,38.9001,38.9082,20100.0
2013-09-30 11:55:00,48.13,48.31,48.11,48.31,50700.0,38.9244,39.0699,38.9082,39.0699,50700.0
2013-09-30 12:00:00,48.31,48.33,48.27,48.31,67400.0,39.0699,39.0861,39.0376,39.0699,67400.0
2013-09-30 12:05:00,48.31,48.38,48.29,48.29,42500.0,39.0699,39.1265,39.0538,39.0538,42500.0
2013-09-30 12:10:00,48.28,48.28,48.22,48.24,54600.0,39.0457,39.0457,38.9971,39.0133,54600.0
2013-09-30 12:15:00,48.23,48.25,48.16,48.21,29400.0,39.0052,39.0214,38.9486,38.9891,29400.0
2013-09-30 12:20:00,48.22,48.27,48.21,48.21,30800.0,38.9971,39.0376,38.9891,38.9891,30800.0
2013-09-30 12:25:00,48.21,48.23,48.2,48.22,11300.0,38.9891,39.0052,38.981,38.9971,11300.0
2013-09-30 12:30:00,48.22,48.26,48.21,48.24,24000.0,38.9971,39.0295,38.9891,39.0133,24000.0
2013-09-30 12:35:00,48.24,48.3,48.24,48.27,28300.0,39.0133,39.0618,39.0133,39.0376,28300.0
2013-09-30 12:40:00,48.27,48.27,48.21,48.26,31100.0,39.0376,39.0376,38.9891,39.0295,31100.0
2013-09-30 12:45:00,48.25,48.29,48.22,48.25,15500.0,39.0214,39.0538,38.9971,39.0214,15500.0
2013-09-30 12:50:00,48.25,48.3,48.24,48.26,21100.0,39.0214,39.0618,39.0133,39.0295,21100.0
2013-09-30 12:55:00,48.25,48.26,48.2,48.2,14600.0,39.0214,39.0295,38.981,38.981,14600.0
2013-09-30 13:00:00,48.21,48.27,48.21,48.24,27900.0,38.9891,39.0376,38.9891,39.0133,27900.0
2013-09-30 13:05:00,48.24,48.27,48.23,48.24,13000.0,39.0133,39.0376,39.0052,39.0133,13000.0
2013-09-30 13:10:00,48.24,48.27,48.23,48.27,25100.0,39.0133,39.0376,39.0052,39.0376,25100.0
2013-09-30 13:15:00,48.27,48.41,48.26,48.41,57400.0,39.0376,39.1508,39.0295,39.1508,57400.0
2013-09-30 13:20:00,48.4,48.41,48.3,48.3,40900.0,39.1427,39.1508,39.0618,39.0618,40900.0
2013-09-30 13:25:00,48.31,48.32,48.25,48.25,30900.0,39.0699,39.078,39.0214,39.0214,30900.0
2013-09-30 13:30:00,48.25,48.32,48.25,48.32,32000.0,39.0214,39.078,39.0214,39.078,32000.0
2013-09-30 13:35:00,48.31,48.36,48.27,48.29,60100.0,39.0699,39.1104,39.0376,39.0538,60100.0
2013-09-30 13:40:00,48.3,48.35,48.25,48.25,21700.0,39.0618,39.1023,39.0214,39.0214,21700.0
2013-09-30 13:45:00,48.26,48.31,48.25,48.27,41200.0,39.0295,39.0699,39.0214,39.0376,41200.0
2013-09-30 13:50:00,48.28,48.33,48.26,48.27,43400.0,39.0457,39.0861,39.0295,39.0376,43400.0
2013-09-30 13:55:00,48.26,48.26,48.15,48.19,62200.0,39.0295,39.0295,38.9405,38.9729,62200.0
2013-09-30 14:00:00,48.2,48.22,48.17,48.22,47000.0,38.981,38.9971,38.9567,38.9971,47000.0
2013-09-30 14:05:00,48.22,48.32,48.2,48.32,52900.0,38.9971,39.078,38.981,39.078,52900.0
2013-09-30 14:10:00,48.33,48.34,48.27,48.3,48500.0,39.0861,39.0942,39.0376,39.0618,48500.0
2013-09-30 14:15:00,48.31,48.31,48.25,48.25,38600.0,39.0699,39.0699,39.0214,39.0214,38600.0
2013-09-30 14:20:00,48.26,48.27,48.22,48.26,42000.0,39.0295,39.0376,38.9971,39.0295,42000.0
2013-09-30 14:25:00,48.26,48.27,48.21,48.21,52300.0,39.0295,39.0376,38.9891,38.9891,52300.0
2013-09-30 14:30:00,48.22,48.31,48.22,48.3,73900.0,38.9971,39.0699,38.9971,39.0618,73900.0
2013-09-30 14:35:00,48.3,48.33,48.29,48.32,43000.0,39.0618,39.0861,39.0538,39.078,43000.0
2013-09-30 14:40:00,48.32,48.34,48.27,48.27,53800.0,39.078,39.0942,39.0376,39.0376,53800.0
2013-09-30 14:45:00,48.29,48.35,48.28,48.34,30900.0,39.0538,39.1023,39.0457,39.0942,30900.0
2013-09-30 14:50:00,48.34,48.35,48.29,48.3,54400.0,39.0942,39.1023,39.0538,39.0618,54400.0
2013-09-30 14:55:00,48.3,48.3,48.25,48.26,44600.0,39.0618,39.0618,39.0214,39.0295,44600.0
2013-09-30 15:00:00,48.26,48.27,48.2,48.2,65000.0,39.0295,39.0376,38.981,38.981,65000.0
2013-09-30 15:05:00,48.2,48.26,48.2,48.23,65200.0,38.981,39.0295,38.981,39.0052,65200.0
2013-09-30 15:10:00,48.23,48.23,48.14,48.15,68600.0,39.0052,39.0052,38.9324,38.9405,68600.0
2013-09-30 15:15:00,48.15,48.2,48.12,48.18,64500.0,38.9405,38.981,38.9163,38.9648,64500.0
2013-09-30 15:20:00,48.19,48.25,48.17,48.22,65300.0,38.9729,39.0214,38.9567,38.9971,65300.0
2013-09-30 15:25:00,48.22,48.22,48.16,48.17,52200.0,38.9971,38.9971,38.9486,38.9567,52200.0
2013-09-30 15:30:00,48.18,48.19,48.09,48.1,81400.0,38.9648,38.9729,38.892,38.9001,81400.0
2013-09-30 15:35:00,48.11,48.17,48.08,48.1,109200.0,38.9082,38.9567,38.8839,38.9001,109200.0
2013-09-30 15:40:00,48.11,48.12,48.06,48.09,96000.0,38.9082,38.9163,38.8677,38.892,96000.0
2013-09-30 15:45:00,48.09,48.17,48.06,48.1,185200.0,38.892,38.9567,38.8677,38.9001,185200.0
2013-09-30 15:50:00,48.09,48.17,48.08,48.12,152500.0,38.892,38.9567,38.8839,38.9163,152500.0
2013-09-30 15:55:00,48.12,48.19,48.07,48.16,530900.0,38.9163,38.9729,38.8758,38.9486,530900.0
2013-10-01 09:30:00,48.11,48.14,47.99,48.06,194700.0,38.9082,38.9324,38.8111,38.8677,194700.0
2013-10-01 09:35:00,48.05,48.23,48.03,48.14,130500.0,38.8597,39.0052,38.8435,38.9324,130500.0
2013-10-01 09:40:00,48.15,48.26,48.15,48.21,206600.0,38.9405,39.0295,38.9405,38.9891,206600.0
2013-10-01 09:45:00,48.2,48.34,48.18,48.29,123200.0,38.981,39.0942,38.9648,39.0538,123200.0
2013-10-01 09:50:00,48.29,48.33,48.2,48.26,274100.0,39.0538,39.0861,38.981,39.0295,274100.0
2013-10-01 09:55:00,48.26,48.27,48.06,48.1,124500.0,39.0295,39.0376,38.8677,38.9001,124500.0
2013-10-01 10:00:00,48.11,48.17,48.01,48.17,203100.0,38.9082,38.9567,38.8273,38.9567,203100.0
2013-10-01 10:05:00,48.17,48.25,48.1,48.11,90700.0,38.9567,39.0214,38.9001,38.9082,90700.0
2013-10-01 10:10:00,48.1,48.19,48.04,48.07,103400.0,38.9001,38.9729,38.8516,38.8758,103400.0
2013-10-01 10:15:00,48.07,48.16,48.05,48.16,44300.0,38.8758,38.9486,38.8597,38.9486,44300.0
2013-10-01 10:20:00,48.17,48.32,48.16,48.32,60700.0,38.9567,39.078,38.9486,39.078,60700.0
2013-10-01 10:25:00,48.33,48.34,48.27,48.28,38900.0,39.0861,39.0942,39.0376,39.0457,38900.0
2013-10-01 10:30:00,48.29,48.4,48.29,48.39,76500.0,39.0538,39.1427,39.0538,39.1346,76500.0
2013-10-01 10:35:00,48.39,48.4,48.29,48.32,42900.0,39.1346,39.1427,39.0538,39.078,42900.0
2013-10-01 10:40:00,48.31,48.35,48.3,48.32,41400.0,39.0699,39.1023,39.0618,39.078,41400.0
2013-10-01 10:45:00,48.33,48.34,48.27,48.32,131200.0,39.0861,39.0942,39.0376,39.078,131200.0
2013-10-01 10:50:00,48.32,48.35,48.29,48.35,141000.0,39.078,39.1023,39.0538,39.1023,141000.0
2013-10-01 10:55:00,48.35,48.46,48.33,48.46,120500.0,39.1023,39.1912,39.0861,39.1912,120500.0
2013-10-01 11:00:00,48.46,48.47,48.39,48.44,97700.0,39.1912,39.1993,39.1346,39.1751,97700.0
2013-10-01 11:05:00,48.44,48.5,48.43,48.49,81200.0,39.1751,39.2236,39.167,39.2155,81200.0
2013-10-01 11:10:00,48.5,48.57,48.49,48.53,100600.0,39.2236,39.2802,39.2155,39.2479,100600.0
2013-10-01 11:15:00,48.54,48.6,48.53,48.6,42500.0,39.2559,39.3045,39.2479,39.3045,42500.0
2013-10-01 11:20:00,48.59,48.67,48.59,48.65,40000.0,39.2964,39.3611,39.2964,39.3449,40000.0
2013-10-01 11:25:00,48.67,48.7,48.61,48.62,46300.0,39.3611,39.3853,39.3126,39.3206,46300.0
2013-10-01 11:30:00,48.62,48.66,48.58,48.66,59700.0,39.3206,39.353,39.2883,39.353,59700.0
2013-10-01 11:35:00,48.67,48.67,48.59,48.59,27700.0,39.3611,39.3611,39.2964,39.2964,27700.0
2013-10-01 11:40:00,48.59,48.68,48.59,48.63,32100.0,39.2964,39.3692,39.2964,39.3287,32100.0
2013-10-01 11:45:00,48.63,48.65,48.56,48.59,27300.0,39.3287,39.3449,39.2721,39.2964,27300.0
2013-10-01 11:50:00,48.59,48.62,48.53,48.56,46400.0,39.2964,39.3206,39.2479,39.2721,46400.0
2013-10-01 11:55:00,48.55,48.62,48.55,48.58,31600.0,39.264,39.3206,39.264,39.2883,31600.0
2013-10-01 12:00:00,48.59,48.68,48.59,48.67,44400.0,39.2964,39.3692,39.2964,39.3611,44400.0
2013-10-01 12:05:00,48.67,48.73,48.67,48.7,37000.0,39.3611,39.4096,39.3611,39.3853,37000.0
2013-10-01 12:10:00,48.71,48.74,48.65,48.65,31900.0,39.3934,39.4177,39.3449,39.3449,31900.0
2013-10-01 12:15:00,48.65,48.71,48.59,48.59,83600.0,39.3449,39.3934,39.2964,39.2964,83600.0
2013-10-01 12:20:00,48.6,48.69,48.6,48.68,40500.0,39.3045,39.3773,39.3045,39.3692,40500.0
2013-10-01 12:25:00,48.67,48.74,48.63,48.69,65300.0,39.3611,39.4177,39.3287,39.3773,65300.0
2013-10-01 12:30:00,48.68,48.7,48.6,48.61,62300.0,39.3692,39.3853,39.3045,39.3126,62300.0
2013-10-01 12:35:00,48.62,48.64,48.55,48.56,38900.0,39.3206,39.3368,39.264,39.2721,38900.0
2013-10-01 12:40:00,48.57,48.65,48.54,48.65,31400.0,39.2802,39.3449,39.2559,39.3449,31400.0
2013-10-01 12:45:00,48.65,48.71,48.64,48.7,29500.0,39.3449,39.3934,39.3368,39.3853,29500.0
2013-10-01 12:50:00,48.7,48.74,48.63,48.63,27500.0,39.3853,39.4177,39.3287,39.3287,27500.0
2013-10-01 12:55:00,48.63,48.7,48.62,48.68,24600.0,39.3287,39.3853,39.3206,39.3692,24600.0
2013-10-01 13:00:00,48.69,48.72,48.67,48.72,29300.0,39.3773,39.4015,39.3611,39.4015,29300.0
2013-10-01 13:05:00,48.72,48.74,48.69,48.73,36500.0,39.4015,39.4177,39.3773,39.4096,36500.0
2013-10-01 13:10:00,48.74,48.74,48.64,48.65,49500.0,39.4177,39.4177,39.3368,39.3449,49500.0
2013-10-01 13:15:00,48.65,48.69,48.65,48.67,28900.0,39.3449,39.3773,39.3449,39.3611,28900.0
2013-10-01 13:20:00,48.68,48.69,48.58,48.59,33400.0,39.3692,39.3773,39.2883,39.2964,33400.0
2013-10-01 13:25:00,48.58,48.58,48.49,48.49,91300.0,39.2883,39.2883,39.2155,39.2155,91300.0
2013-10-01 13:30:00,48.49,48.5,48.48,48.5,27700.0,39.2155,39.2236,39.2074,39.2236,27700.0
2013-10-01 13:35:00,48.49,48.51,48.46,48.51,36300.0,39.2155,39.2317,39.1912,39.2317,36300.0
2013-10-01 13:40:00,48.52,48.54,48.46,48.49,40600.0,39.2398,39.2559,39.1912,39.2155,40600.0
2013-10-01 13:45:00,48.49,48.53,48.47,48.49,44300.0,39.2155,39.2479,39.1993,39.2155,44300.0
2013-10-01 13:50:00,48.49,48.54,48.49,48.51,43900.0,39.2155,39.2559,39.2155,39.2317,43900.0
2013-10-01 13:55:00,48.51,48.58,48.51,48.57,32600.0,39.2317,39.2883,39.2317,39.2802,32600.0
2013-10-01 14:00:00,48.57,48.58,48.48,48.48,45600.0,39.2802,39.2883,39.2074,39.2074,45600.0
2013-10-01 14:05:00,48.48,48.52,48.43,48.52,59500.0,39.2074,39.2398,39.167,39.2398,59500.0
2013-10-01 14:10:00,48.52,48.55,48.52,48.54,50200.0,39.2398,39.264,39.2398,39.2559,50200.0
2013-10-01 14:15:00,48.54,48.56,48.51,48.52,41200.0,39.2559,39.2721,39.2317,39.2398,41200.0
2013-10-01 14:20:00,48.52,48.52,48.45,48.46,46500.0,39.2398,39.2398,39.1832,39.1912,46500.0
2013-10-01 14:25:00,48.45,48.45,48.4,48.44,61800.0,39.1832,39.1832,39.1427,39.1751,61800.0
2013-10-01 14:30:00,48.44,48.47,48.39,48.44,62600.0,39.1751,39.1993,39.1346,39.1751,62600.0
2013-10-01 14:35:00,48.43,48.5,48.42,48.49,55200.0,39.167,39.2236,39.1589,39.2155,55200.0
2013-10-01 14:40:00,48.5,48.52,48.47,48.52,30000.0,39.2236,39.2398,39.1993,39.2398,30000.0
2013-10-01 14:45:00,48.52,48.52,48.44,48.45,76100.0,39.2398,39.2398,39.1751,39.1832,76100.0
2013-10-01 14:50:00,48.45,48.5,48.4,48.5,116200.0,39.1832,39.2236,39.1427,39.2236,116200.0
2013-10-01 14:55:00,48.5,48.58,48.48,48.56,59300.0,39.2236,39.2883,39.2074,39.2721,59300.0
2013-10-01 15:00:00,48.55,48.56,48.49,48.5,46900.0,39.264,39.2721,39.2155,39.2236,46900.0
2013-10-01 15:05:00,48.49,48.5,48.43,48.45,63400.0,39.2155,39.2236,39.167,39.1832,63400.0
2013-10-01 15:10:00,48.46,48.49,48.42,48.44,51900.0,39.1912,39.2155,39.1589,39.1751,51900.0
2013-10-01 15:15:00,48.45,48.48,48.41,48.47,71400.0,39.1832,39.2074,39.1508,39.1993,71400.0
2013-10-01 15:20:00,48.46,48.47,48.38,48.44,42500.0,39.1912,39.1993,39.1265,39.1751,42500.0
2013-10-01 15:25:00,48.45,48.48,48.43,48.43,69900.0,39.1832,39.2074,39.167,39.167,69900.0
2013-10-01 15:30:00,48.43,48.53,48.43,48.48,102000.0,39.167,39.2479,39.167,39.2074,102000.0
2013-10-01 15:35:00,48.47,48.53,48.47,48.49,132400.0,39.1993,39.2479,39.1993,39.2155,132400.0
2013-10-01 15:40:00,48.49,48.52,48.45,48.46,179800.0,39.2155,39.2398,39.1832,39.1912,179800.0
2013-10-01 15:45:00,48.46,48.51,48.4,48.49,189900.0,39.1912,39.2317,39.1427,39.2155,189900.0
2013-10-01 15:50:00,48.48,48.51,48.44,48.5,193600.0,39.2074,39.2317,39.1751,39.2236,193600.0
2013-10-01 15:55:00,48.5,48.62,48.48,48.61,314800.0,39.2236,39.3206,39.2074,39.3126,314800.0
2013-10-02 09:30:00,48.45,48.5,48.26,48.34,229200.0,39.1832,39.2236,39.0295,39.0942,229200.0
2013-10-02 09:35:00,48.33,48.41,48.31,48.34,84300.0,39.0861,39.1508,39.0699,39.0942,84300.0
2013-10-02 09:40:00,48.35,48.41,48.3,48.39,100500.0,39.1023,39.1508,39.0618,39.1346,100500.0
2013-10-02 09:45:00,48.39,48.42,48.33,48.39,78700.0,39.1346,39.1589,39.0861,39.1346,78700.0
2013-10-02 09:50:00,48.4,48.46,48.4,48.43,91900.0,39.1427,39.1912,39.1427,39.167,91900.0
2013-10-02 09:55:00,48.44,48.46,48.3,48.45,65100.0,39.1751,39.1912,39.0618,39.1832,65100.0
2013-10-02 10:00:00,48.44,48.47,48.39,48.45,41700.0,39.1751,39.1993,39.1346,39.1832,41700.0
2013-10-02 10:05:00,48.44,48.46,48.25,48.25,88300.0,39.1751,39.1912,39.0214,39.0214,88300.0
2013-10-02 10:10:00,48.25,48.31,48.2,48.25,80100.0,39.0214,39.0699,38.981,39.0214,80100.0
2013-10-02 10:15:00,48.23,48.34,48.21,48.34,56700.0,39.0052,39.0942,38.9891,39.0942,56700.0
2013-10-02 10:20:00,48.35,48.37,48.26,48.37,53600.0,39.1023,39.1185,39.0295,39.1185,53600.0
2013-10-02 10:25:00,48.36,48.41,48.3,48.31,41300.0,39.1104,39.1508,39.0618,39.0699,41300.0
2013-10-02 10:30:00,48.31,48.38,48.26,48.38,48200.0,39.0699,39.1265,39.0295,39.1265,48200.0
2013-10-02 10:35:00,48.37,48.4,48.3,48.39,47200.0,39.1185,39.1427,39.0618,39.1346,47200.0
2013-10-02 10:40:00,48.4,48.4,48.33,48.37,41700.0,39.1427,39.1427,39.0861,39.1185,41700.0
2013-10-02 10:45:00,48.37,48.4,48.33,48.37,49600.0,39.1185,39.1427,39.0861,39.1185,49600.0
2013-10-02 10:50:00,48.37,48.4,48.35,48.39,62300.0,39.1185,39.1427,39.1023,39.1346,62300.0
2013-10-02 10:55:00,48.4,48.53,48.39,48.53,106200.0,39.1427,39.2479,39.1346,39.2479,106200.0
2013-10-02 11:00:00,48.53,48.6,48.53,48.59,45700.0,39.2479,39.3045,39.2479,39.2964,45700.0
2013-10-02 11:05:00,48.59,48.67,48.59,48.65,90500.0,39.2964,39.3611,39.2964,39.3449,90500.0
2013-10-02 11:10:00,48.65,48.7,48.58,48.7,56700.0,39.3449,39.3853,39.2883,39.3853,56700.0
2013-10-02 11:15:00,48.7,48.77,48.7,48.75,79000.0,39.3853,39.4419,39.3853,39.4258,79000.0
2013-10-02 11:20:00,48.74,48.77,48.71,48.72,89000.0,39.4177,39.4419,39.3934,39.4015,89000.0
2013-10-02 11:25:00,48.72,48.73,48.66,48.67,75900.0,39.4015,39.4096,39.353,39.3611,75900.0
2013-10-02 11:30:00,48.67,48.72,48.67,48.69,44000.0,39.3611,39.4015,39.3611,39.3773,44000.0
2013-10-02 11:35:00,48.69,48.7,48.65,48.66,28000.0,39.3773,39.3853,39.3449,39.353,28000.0
2013-10-02 11:40:00,48.66,48.67,48.59,48.61,28000.0,39.353,39.3611,39.2964,39.3126,28000.0
2013-10-02 11:45:00,48.61,48.71,48.61,48.7,33500.0,39.3126,39.3934,39.3126,39.3853,33500.0
2013-10-02 11:50:00,48.7,48.75,48.68,48.68,48100.0,39.3853,39.4258,39.3692,39.3692,48100.0
2013-10-02 11:55:00,48.68,48.71,48.64,48.67,48800.0,39.3692,39.3934,39.3368,39.3611,48800.0
2013-10-02 12:00:00,48.67,48.75,48.67,48.72,75800.0,39.3611,39.4258,39.3611,39.4015,75800.0
2013-10-02 12:05:00,48.73,48.82,48.73,48.81,37800.0,39.4096,39.4824,39.4096,39.4743,37800.0
2013-10-02 12:10:00,48.81,48.84,48.78,48.78,35000.0,39.4743,39.4986,39.45,39.45,35000.0
2013-10-02 12:15:00,48.79,48.86,48.79,48.84,50600.0,39.4581,39.5147,39.4581,39.4986,50600.0
2013-10-02 12:20:00,48.84,48.88,48.74,48.74,31400.0,39.4986,39.5309,39.4177,39.4177,31400.0
2013-10-02 12:25:00,48.74,48.75,48.68,48.7,38800.0,39.4177,39.4258,39.3692,39.3853,38800.0
2013-10-02 12:30:00,48.71,48.79,48.7,48.76,25200.0,39.3934,39.4581,39.3853,39.4339,25200.0
2013-10-02 12:35:00,48.76,48.81,48.76,48.8,30400.0,39.4339,39.4743,39.4339,39.4662,30400.0
2013-10-02 12:40:00,48.8,48.84,48.78,48.83,29600.0,39.4662,39.4986,39.45,39.4905,29600.0
2013-10-02 12:45:00,48.82,48.84,48.76,48.77,54500.0,39.4824,39.4986,39.4339,39.4419,54500.0
2013-10-02 12:50:00,48.77,48.78,48.75,48.76,28500.0,39.4419,39.45,39.4258,39.4339,28500.0
2013-10-02 12:55:00,48.76,48.8,48.75,48.8,21600.0,39.4339,39.4662,39.4258,39.4662,21600.0
2013-10-02 13:00:00,48.79,48.8,48.76,48.76,35400.0,39.4581,39.4662,39.4339,39.4339,35400.0
2013-10-02 13:05:00,48.76,48.79,48.75,48.78,24600.0,39.4339,39.4581,39.4258,39.45,24600.0
2013-10-02 13:10:00,48.78,48.83,48.78,48.79,132900.0,39.45,39.4905,39.45,39.4581,132900.0
2013-10-02 13:15:00,48.79,48.83,48.78,48.82,59100.0,39.4581,39.4905,39.45,39.4824,59100.0
2013-10-02 13:20:00,48.83,48.86,48.82,48.84,89000.0,39.4905,39.5147,39.4824,39.4986,89000.0
2013-10-02 13:25:00,48.85,48.91,48.83,48.91,116200.0,39.5066,39.5552,39.4905,39.5552,116200.0
2013-10-02 13:30:00,48.9,48.91,48.88,48.88,23300.0,39.5471,39.5552,39.5309,39.5309,23300.0
2013-10-02 13:35:00,48.89,48.95,48.88,48.92,218400.0,39.539,39.5875,39.5309,39.5633,218400.0
2013-10-02 13:40:00,48.92,48.93,48.89,48.89,30500.0,39.5633,39.5713,39.539,39.539,30500.0
2013-10-02 13:45:00,48.89,48.92,48.89,48.9,30500.0,39.539,39.5633,39.539,39.5471,30500.0
2013-10-02 13:50:00,48.9,49.0,48.9,48.99,83200.0,39.5471,39.628,39.5471,39.6199,83200.0
2013-10-02 13:55:00,49.0,49.0,48.95,48.96,62700.0,39.628,39.628,39.5875,39.5956,62700.0
2013-10-02 14:00:00,48.96,49.0,48.94,48.98,83400.0,39.5956,39.628,39.5794,39.6118,83400.0
2013-10-02 14:05:00,48.98,49.04,48.98,49.03,52700.0,39.6118,39.6603,39.6118,39.6522,52700.0
2013-10-02 14:10:00,49.03,49.05,49.02,49.03,66100.0,39.6522,39.6684,39.6441,39.6522,66100.0
2013-10-02 14:15:00,49.03,49.05,49.03,49.04,17800.0,39.6522,39.6684,39.6522,39.6603,17800.0
2013-10-02 14:20:00,49.05,49.05,49.03,49.03,32700.0,39.6684,39.6684,39.6522,39.6522,32700.0
2013-10-02 14:25:00,49.04,49.1,49.04,49.1,49300.0,39.6603,39.7088,39.6603,39.7088,49300.0
2013-10-02 14:30:00,49.09,49.1,49.06,49.08,74400.0,39.7007,39.7088,39.6765,39.6927,74400.0
2013-10-02 14:35:00,49.08,49.1,49.04,49.04,43100.0,39.6927,39.7088,39.6603,39.6603,43100.0
2013-10-02 14:40:00,49.04,49.04,48.94,48.94,19100.0,39.6603,39.6603,39.5794,39.5794,19100.0
2013-10-02 14:45:00,48.95,48.98,48.94,48.94,51500.0,39.5875,39.6118,39.5794,39.5794,51500.0
2013-10-02 14:50:00,48.95,49.0,48.94,48.94,66100.0,39.5875,39.628,39.5794,39.5794,66100.0
2013-10-02 14:55:00,48.95,48.95,48.88,48.92,39400.0,39.5875,39.5875,39.5309,39.5633,39400.0
2013-10-02 15:00:00,48.92,48.97,48.9,48.95,53100.0,39.5633,39.6037,39.5471,39.5875,53100.0
2013-10-02 15:05:00,48.96,49.0,48.96,48.98,55900.0,39.5956,39.628,39.5956,39.6118,55900.0
2013-10-02 15:10:00,48.98,49.0,48.98,49.0,52600.0,39.6118,39.628,39.6118,39.628,52600.0
2013-10-02 15:15:00,49.0,49.06,48.99,49.06,52100.0,39.628,39.6765,39.6199,39.6765,52100.0
2013-10-02 15:20:00,49.05,49.06,48.98,48.98,72900.0,39.6684,39.6765,39.6118,39.6118,72900.0
2013-10-02 15:25:00,48.98,48.98,48.95,48.96,54600.0,39.6118,39.6118,39.5875,39.5956,54600.0
2013-10-02 15:30:00,48.97,49.09,48.96,49.05,114400.0,39.6037,39.7007,39.5956,39.6684,114400.0
2013-10-02 15:35:00,49.05,49.06,49.0,49.0,61500.0,39.6684,39.6765,39.628,39.628,61500.0
2013-10-02 15:40:00,49.0,49.06,48.99,49.05,78000.0,39.628,39.6765,39.6199,39.6684,78000.0
2013-10-02 15:45:00,49.05,49.05,48.93,48.94,157800.0,39.6684,39.6684,39.5713,39.5794,157800.0
2013-10-02 15:50:00,48.94,49.03,48.94,49.03,170100.0,39.5794,39.6522,39.5794,39.6522,170100.0
2013-10-02 15:55:00,49.02,49.1,48.99,49.09,362100.0,39.6441,39.7088,39.6199,39.7007,362100.0
2013-10-03 09:30:00,49.06,49.08,48.83,49.08,117900.0,39.6765,39.6927,39.4905,39.6927,117900.0
2013-10-03 09:35:00,49.09,49.29,48.88,48.88,160300.0,39.7007,39.8625,39.5309,39.5309,160300.0
2013-10-03 09:40:00,48.88,48.89,48.79,48.83,91400.0,39.5309,39.539,39.4581,39.4905,91400.0
2013-10-03 09:45:00,48.83,48.92,48.8,48.82,63500.0,39.4905,39.5633,39.4662,39.4824,63500.0
2013-10-03 09:50:00,48.81,48.85,48.68,48.83,74600.0,39.4743,39.5066,39.3692,39.4905,74600.0
2013-10-03 09:55:00,48.81,48.82,48.7,48.72,71100.0,39.4743,39.4824,39.3853,39.4015,71100.0
2013-10-03 10:00:00,48.73,48.73,48.62,48.63,90100.0,39.4096,39.4096,39.3206,39.3287,90100.0
2013-10-03 10:05:00,48.64,48.66,48.52,48.59,119500.0,39.3368,39.353,39.2398,39.2964,119500.0
2013-10-03 10:10:00,48.59,48.75,48.58,48.73,88300.0,39.2964,39.4258,39.2883,39.4096,88300.0
2013-10-03 10:15:00,48.72,48.77,48.66,48.66,55400.0,39.4015,39.4419,39.353,39.353,55400.0
2013-10-03 10:20:00,48.65,48.66,48.41,48.41,73800.0,39.3449,39.353,39.1508,39.1508,73800.0
2013-10-03 10:25:00,48.41,48.46,48.37,48.46,82000.0,39.1508,39.1912,39.1185,39.1912,82000.0
2013-10-03 10:30:00,48.45,48.46,48.38,48.4,67800.0,39.1832,39.1912,39.1265,39.1427,67800.0
2013-10-03 10:35:00,48.4,48.48,48.38,48.47,67800.0,39.1427,39.2074,39.1265,39.1993,67800.0
2013-10-03 10:40:00,48.46,48.48,48.38,48.41,40900.0,39.1912,39.2074,39.1265,39.1508,40900.0
2013-10-03 10:45:00,48.41,48.42,48.3,48.33,64900.0,39.1508,39.1589,39.0618,39.0861,64900.0
2013-10-03 10:50:00,48.33,48.42,48.32,48.4,59000.0,39.0861,39.1589,39.078,39.1427,59000.0
2013-10-03 10:55:00,48.41,48.49,48.38,48.39,77100.0,39.1508,39.2155,39.1265,39.1346,77100.0
2013-10-03 11:00:00,48.38,48.39,48.26,48.28,91400.0,39.1265,39.1346,39.0295,39.0457,91400.0
2013-10-03 11:05:00,48.27,48.41,48.27,48.37,75400.0,39.0376,39.1508,39.0376,39.1185,75400.0
2013-10-03 11:10:00,48.38,48.43,48.32,48.32,42600.0,39.1265,39.167,39.078,39.078,42600.0
2013-10-03 11:15:00,48.32,48.36,48.27,48.28,50500.0,39.078,39.1104,39.0376,39.0457,50500.0
2013-10-03 11:20:00,48.29,48.36,48.28,48.35,47300.0,39.0538,39.1104,39.0457,39.1023,47300.0
2013-10-03 11:25:00,48.34,48.34,48.25,48.25,91500.0,39.0942,39.0942,39.0214,39.0214,91500.0
2013-10-03 11:30:00,48.25,48.29,48.2,48.28,56900.0,39.0214,39.0538,38.981,39.0457,56900.0
2013-10-03 11:35:00,48.27,48.28,48.17,48.25,54700.0,39.0376,39.0457,38.9567,39.0214,54700.0
2013-10-03 11:40:00,48.25,48.27,48.15,48.16,57800.0,39.0214,39.0376,38.9405,38.9486,57800.0
2013-10-03 11:45:00,48.17,48.19,48.13,48.18,52100.0,38.9567,38.9729,38.9244,38.9648,52100.0
2013-10-03 11:50:00,48.19,48.29,48.18,48.26,48100.0,38.9729,39.0538,38.9648,39.0295,48100.0
2013-10-03 11:55:00,48.26,48.26,48.15,48.18,56200.0,39.0295,39.0295,38.9405,38.9648,56200.0
2013-10-03 12:00:00,48.17,48.18,48.11,48.12,52000.0,38.9567,38.9648,38.9082,38.9163,52000.0
2013-10-03 12:05:00,48.13,48.19,48.12,48.19,36800.0,38.9244,38.9729,38.9163,38.9729,36800.0
2013-10-03 12:10:00,48.19,48.25,48.19,48.22,27200.0,38.9729,39.0214,38.9729,38.9971,27200.0
2013-10-03 12:15:00,48.22,48.22,48.2,48.2,32500.0,38.9971,38.9971,38.981,38.981,32500.0
2013-10-03 12:20:00,48.2,48.22,48.13,48.13,29800.0,38.981,38.9971,38.9244,38.9244,29800.0
2013-10-03 12:25:00,48.14,48.21,48.13,48.2,38500.0,38.9324,38.9891,38.9244,38.981,38500.0
2013-10-03 12:30:00,48.21,48.31,48.21,48.31,48200.0,38.9891,39.0699,38.9891,39.0699,48200.0
2013-10-03 12:35:00,48.31,48.35,48.29,48.33,40900.0,39.0699,39.1023,39.0538,39.0861,40900.0
2013-10-03 12:40:00,48.32,48.35,48.29,48.34,68800.0,39.078,39.1023,39.0538,39.0942,68800.0
2013-10-03 12:45:00,48.34,48.38,48.28,48.36,150000.0,39.0942,39.1265,39.0457,39.1104,150000.0
2013-10-03 12:50:00,48.36,48.37,48.26,48.34,139000.0,39.1104,39.1185,39.0295,39.0942,139000.0
2013-10-03 12:55:00,48.35,48.39,48.35,48.38,41200.0,39.1023,39.1346,39.1023,39.1265,41200.0
2013-10-03 13:00:00,48.38,48.41,48.35,48.39,75800.0,39.1265,39.1508,39.1023,39.1346,75800.0
2013-10-03 13:05:00,48.4,48.4,48.3,48.33,50700.0,39.1427,39.1427,39.0618,39.0861,50700.0
2013-10-03 13:10:00,48.34,48.35,48.3,48.32,33300.0,39.0942,39.1023,39.0618,39.078,33300.0
2013-10-03 13:15:00,48.31,48.33,48.21,48.29,46600.0,39.0699,39.0861,38.9891,39.0538,46600.0
2013-10-03 13:20:00,48.28,48.35,48.27,48.34,46500.0,39.0457,39.1023,39.0376,39.0942,46500.0
2013-10-03 13:25:00,48.33,48.44,48.33,48.39,168500.0,39.0861,39.1751,39.0861,39.1346,168500.0
2013-10-03 13:30:00,48.4,48.44,48.38,48.38,75200.0,39.1427,39.1751,39.1265,39.1265,75200.0
2013-10-03 13:35:00,48.38,48.43,48.33,48.33,62300.0,39.1265,39.167,39.0861,39.0861,62300.0
2013-10-03 13:40:00,48.33,48.41,48.33,48.36,47300.0,39.0861,39.1508,39.0861,39.1104,47300.0
2013-10-03 13:45:00,48.36,48.38,48.32,48.33,37800.0,39.1104,39.1265,39.078,39.0861,37800.0
2013-10-03 13:50:00,48.34,48.35,48.3,48.3,57300.0,39.0942,39.1023,39.0618,39.0618,57300.0
2013-10-03 13:55:00,48.3,48.39,48.3,48.38,51400.0,39.0618,39.1346,39.0618,39.1265,51400.0
2013-10-03 14:00:00,48.37,48.38,48.34,48.35,73600.0,39.1185,39.1265,39.0942,39.1023,73600.0
2013-10-03 14:05:00,48.35,48.37,48.3,48.31,75800.0,39.1023,39.1185,39.0618,39.0699,75800.0
2013-10-03 14:10:00,48.31,48.35,48.3,48.34,94800.0,39.0699,39.1023,39.0618,39.0942,94800.0
2013-10-03 14:15:00,48.34,48.38,48.31,48.32,46800.0,39.0942,39.1265,39.0699,39.078,46800.0
2013-10-03 14:20:00,48.31,48.32,48.18,48.18,140600.0,39.0699,39.078,38.9648,38.9648,140600.0
2013-10-03 14:25:00,48.18,48.36,48.18,48.32,120200.0,38.9648,39.1104,38.9648,39.078,120200.0
2013-10-03 14:30:00,48.32,48.33,48.22,48.24,74900.0,39.078,39.0861,38.9971,39.0133,74900.0
2013-10-03 14:35:00,48.24,48.33,48.24,48.31,51900.0,39.0133,39.0861,39.0133,39.0699,51900.0
2013-10-03 14:40:00,48.3,48.34,48.29,48.3,74500.0,39.0618,39.0942,39.0538,39.0618,74500.0
2013-10-03 14:45:00,48.3,48.33,48.29,48.32,47700.0,39.0618,39.0861,39.0538,39.078,47700.0
2013-10-03 14:50:00,48.33,48.39,48.32,48.37,54400.0,39.0861,39.1346,39.078,39.1185,54400.0
2013-10-03 14:55:00,48.37,48.38,48.35,48.35,49100.0,39.1185,39.1265,39.1023,39.1023,49100.0
2013-10-03 15:00:00,48.34,48.39,48.3,48.38,77200.0,39.0942,39.1346,39.0618,39.1265,77200.0
2013-10-03 15:05:00,48.38,48.41,48.36,48.37,90800.0,39.1265,39.1508,39.1104,39.1185,90800.0
2013-10-03 15:10:00,48.38,48.43,48.36,48.39,131300.0,39.1265,39.167,39.1104,39.1346,131300.0
2013-10-03 15:15:00,48.39,48.42,48.36,48.38,88600.0,39.1346,39.1589,39.1104,39.1265,88600.0
2013-10-03 15:20:00,48.37,48.41,48.34,48.36,114300.0,39.1185,39.1508,39.0942,39.1104,114300.0
2013-10-03 15:25:00,48.36,48.42,48.35,48.41,135800.0,39.1104,39.1589,39.1023,39.1508,135800.0
2013-10-03 15:30:00,48.41,48.46,48.37,48.41,68100.0,39.1508,39.1912,39.1185,39.1508,68100.0
2013-10-03 15:35:00,48.41,48.5,48.38,48.49,148700.0,39.1508,39.2236,39.1265,39.2155,148700.0
2013-10-03 15:40:00,48.5,48.52,48.46,48.52,99900.0,39.2236,39.2398,39.1912,39.2398,99900.0
2013-10-03 15:45:00,48.52,48.54,48.48,48.5,199800.0,39.2398,39.2559,39.2074,39.2236,199800.0
2013-10-03 15:50:00,48.5,48.51,48.46,48.48,133600.0,39.2236,39.2317,39.1912,39.2074,133600.0
2013-10-03 15:55:00,48.48,48.49,48.34,48.39,401500.0,39.2074,39.2155,39.0942,39.1346,401500.0
2013-10-04 09:30:00,48.4,48.45,48.25,48.26,78100.0,39.1427,39.1832,39.0214,39.0295,78100.0
2013-10-04 09:35:00,48.26,48.31,48.14,48.2,65500.0,39.0295,39.0699,38.9324,38.981,65500.0
2013-10-04 09:40:00,48.2,48.2,48.11,48.11,112500.0,38.981,38.981,38.9082,38.9082,112500.0
2013-10-04 09:45:00,48.11,48.19,48.07,48.15,175900.0,38.9082,38.9729,38.8758,38.9405,175900.0
2013-10-04 09:50:00,48.15,48.21,48.13,48.2,108300.0,38.9405,38.9891,38.9244,38.981,108300.0
2013-10-04 09:55:00,48.2,48.34,48.19,48.34,100100.0,38.981,39.0942,38.9729,39.0942,100100.0
2013-10-04 10:00:00,48.35,48.42,48.3,48.35,90900.0,39.1023,39.1589,39.0618,39.1023,90900.0
2013-10-04 10:05:00,48.35,48.38,48.26,48.3,98000.0,39.1023,39.1265,39.0295,39.0618,98000.0
2013-10-04 10:10:00,48.3,48.36,48.29,48.34,84300.0,39.0618,39.1104,39.0538,39.0942,84300.0
2013-10-04 10:15:00,48.34,48.38,48.33,48.33,86100.0,39.0942,39.1265,39.0861,39.0861,86100.0
2013-10-04 10:20:00,48.33,48.53,48.33,48.53,195200.0,39.0861,39.2479,39.0861,39.2479,195200.0
2013-10-04 10:25:00,48.53,48.63,48.53,48.59,198800.0,39.2479,39.3287,39.2479,39.2964,198800.0
2013-10-04 10:30:00,48.6,48.74,48.59,48.74,132700.0,39.3045,39.4177,39.2964,39.4177,132700.0
2013-10-04 10:35:00,48.75,48.8,48.71,48.71,74900.0,39.4258,39.4662,39.3934,39.3934,74900.0
2013-10-04 10:40:00,48.72,48.73,48.62,48.62,44800.0,39.4015,39.4096,39.3206,39.3206,44800.0
2013-10-04 10:45:00,48.62,48.66,48.59,48.59,40200.0,39.3206,39.353,39.2964,39.2964,40200.0
2013-10-04 10:50:00,48.6,48.62,48.58,48.59,31200.0,39.3045,39.3206,39.2883,39.2964,31200.0
2013-10-04 10:55:00,48.59,48.66,48.59,48.65,56700.0,39.2964,39.353,39.2964,39.3449,56700.0
2013-10-04 11:00:00,48.65,48.74,48.65,48.7,35400.0,39.3449,39.4177,39.3449,39.3853,35400.0
2013-10-04 11:05:00,48.71,48.78,48.66,48.69,45800.0,39.3934,39.45,39.353,39.3773,45800.0
2013-10-04 11:10:00,48.68,48.76,48.64,48.72,56300.0,39.3692,39.4339,39.3368,39.4015,56300.0
2013-10-04 11:15:00,48.72,48.77,48.66,48.77,41900.0,39.4015,39.4419,39.353,39.4419,41900.0
2013-10-04 11:20:00,48.77,48.84,48.73,48.84,40800.0,39.4419,39.4986,39.4096,39.4986,40800.0
2013-10-04 11:25:00,48.83,48.87,48.81,48.81,62600.0,39.4905,39.5228,39.4743,39.4743,62600.0
2013-10-04 11:30:00,48.81,48.91,48.81,48.88,60400.0,39.4743,39.5552,39.4743,39.5309,60400.0
2013-10-04 11:35:00,48.88,48.9,48.84,48.87,40600.0,39.5309,39.5471,39.4986,39.5228,40600.0
2013-10-04 11:40:00,48.87,48.91,48.86,48.86,66400.0,39.5228,39.5552,39.5147,39.5147,66400.0
2013-10-04 11:45:00,48.87,48.97,48.86,48.97,41300.0,39.5228,39.6037,39.5147,39.6037,41300.0
2013-10-04 11:50:00,48.97,49.0,48.94,48.95,92800.0,39.6037,39.628,39.5794,39.5875,92800.0
2013-10-04 11:55:00,48.96,48.99,48.94,48.96,43500.0,39.5956,39.6199,39.5794,39.5956,43500.0
2013-10-04 12:00:00,48.97,48.98,48.91,48.91,32100.0,39.6037,39.6118,39.5552,39.5552,32100.0
2013-10-04 12:05:00,48.91,48.96,48.91,48.96,23900.0,39.5552,39.5956,39.5552,39.5956,23900.0
2013-10-04 12:10:00,48.96,48.96,48.94,48.95,9100.0,39.5956,39.5956,39.5794,39.5875,9100.0
2013-10-04 12:15:00,48.95,49.1,48.95,49.07,141500.0,39.5875,39.7088,39.5875,39.6846,141500.0
2013-10-04 12:20:00,49.07,49.1,49.06,49.08,40300.0,39.6846,39.7088,39.6765,39.6927,40300.0
2013-10-04 12:25:00,49.08,49.18,49.08,49.18,43400.0,39.6927,39.7735,39.6927,39.7735,43400.0
2013-10-04 12:30:00,49.17,49.18,49.08,49.08,56600.0,39.7654,39.7735,39.6927,39.6927,56600.0
2013-10-04 12:35:00,49.07,49.09,49.04,49.08,62800.0,39.6846,39.7007,39.6603,39.6927,62800.0
2013-10-04 12:40:00,49.08,49.13,49.07,49.09,34800.0,39.6927,39.7331,39.6846,39.7007,34800.0
2013-10-04 12:45:00,49.1,49.11,49.08,49.1,22900.0,39.7088,39.7169,39.6927,39.7088,22900.0
2013-10-04 12:50:00,49.09,49.1,49.08,49.1,23900.0,39.7007,39.7088,39.6927,39.7088,23900.0
2013-10-04 12:55:00,49.09,49.14,49.09,49.12,21400.0,39.7007,39.7412,39.7007,39.725,21400.0
2013-10-04 13:00:00,49.12,49.15,49.1,49.1,28200.0,39.725,39.7493,39.7088,39.7088,28200.0
2013-10-04 13:05:00,49.11,49.11,49.08,49.08,21000.0,39.7169,39.7169,39.6927,39.6927,21000.0
2013-10-04 13:10:00,49.09,49.12,49.07,49.07,23600.0,39.7007,39.725,39.6846,39.6846,23600.0
2013-10-04 13:15:00,49.07,49.07,48.99,48.99,76500.0,39.6846,39.6846,39.6199,39.6199,76500.0
2013-10-04 13:20:00,48.99,49.02,48.98,49.01,33400.0,39.6199,39.6441,39.6118,39.636,33400.0
2013-10-04 13:25:00,49.0,49.09,49.0,49.09,30500.0,39.628,39.7007,39.628,39.7007,30500.0
2013-10-04 13:30:00,49.1,49.13,49.08,49.13,24300.0,39.7088,39.7331,39.6927,39.7331,24300.0
2013-10-04 13:35:00,49.13,49.14,49.08,49.11,20100.0,39.7331,39.7412,39.6927,39.7169,20100.0
2013-10-04 13:40:00,49.11,49.12,49.08,49.12,20900.0,39.7169,39.725,39.6927,39.725,20900.0
2013-10-04 13:45:00,49.11,49.13,49.09,49.1,31200.0,39.7169,39.7331,39.7007,39.7088,31200.0
2013-10-04 13:50:00,49.11,49.14,49.1,49.13,50400.0,39.7169,39.7412,39.7088,39.7331,50400.0
2013-10-04 13:55:00,49.14,49.17,49.12,49.14,42600.0,39.7412,39.7654,39.725,39.7412,42600.0
2013-10-04 14:00:00,49.14,49.23,49.14,49.23,48600.0,39.7412,39.814,39.7412,39.814,48600.0
2013-10-04 14:05:00,49.22,49.27,49.22,49.27,61600.0,39.8059,39.8463,39.8059,39.8463,61600.0
2013-10-04 14:10:00,49.27,49.36,49.27,49.36,84700.0,39.8463,39.9191,39.8463,39.9191,84700.0
2013-10-04 14:15:00,49.36,49.36,49.27,49.28,54500.0,39.9191,39.9191,39.8463,39.8544,54500.0
2013-10-04 14:20:00,49.27,49.28,49.23,49.25,41200.0,39.8463,39.8544,39.814,39.8301,41200.0
2013-10-04 14:25:00,49.26,49.33,49.25,49.3,69400.0,39.8382,39.8948,39.8301,39.8706,69400.0
2013-10-04 14:30:00,49.3,49.3,49.23,49.25,46200.0,39.8706,39.8706,39.814,39.8301,46200.0
2013-10-04 14:35:00,49.25,49.27,49.23,49.25,82700.0,39.8301,39.8463,39.814,39.8301,82700.0
2013-10-04 14:40:00,49.25,49.26,49.21,49.22,36400.0,39.8301,39.8382,39.7978,39.8059,36400.0
2013-10-04 14:45:00,49.23,49.31,49.23,49.3,65800.0,39.814,39.8787,39.814,39.8706,65800.0
2013-10-04 14:50:00,49.3,49.38,49.29,49.37,48100.0,39.8706,39.9353,39.8625,39.9272,48100.0
2013-10-04 14:55:00,49.37,49.38,49.32,49.33,56400.0,39.9272,39.9353,39.8868,39.8948,56400.0
2013-10-04 15:00:00,49.32,49.36,49.32,49.35,42300.0,39.8868,39.9191,39.8868,39.911,42300.0
2013-10-04 15:05:00,49.36,49.38,49.32,49.37,47900.0,39.9191,39.9353,39.8868,39.9272,47900.0
2013-10-04 15:10:00,49.37,49.4,49.36,49.37,40800.0,39.9272,39.9515,39.9191,39.9272,40800.0
2013-10-04 15:15:00,49.37,49.38,49.26,49.28,61900.0,39.9272,39.9353,39.8382,39.8544,61900.0
2013-10-04 15:20:00,49.28,49.28,49.2,49.2,44300.0,39.8544,39.8544,39.7897,39.7897,44300.0
2013-10-04 15:25:00,49.21,49.23,49.18,49.21,85400.0,39.7978,39.814,39.7735,39.7978,85400.0
2013-10-04 15:30:00,49.21,49.22,49.12,49.14,90900.0,39.7978,39.8059,39.725,39.7412,90900.0
2013-10-04 15:35:00,49.13,49.15,49.1,49.1,60300.0,39.7331,39.7493,39.7088,39.7088,60300.0
2013-10-04 15:40:00,49.1,49.11,48.99,49.01,113700.0,39.7088,39.7169,39.6199,39.636,113700.0
2013-10-04 15:45:00,49.01,49.08,48.99,49.04,165700.0,39.636,39.6927,39.6199,39.6603,165700.0
2013-10-04 15:50:00,49.04,49.08,49.02,49.07,172900.0,39.6603,39.6927,39.6441,39.6846,172900.0
2013-10-04 15:55:00,49.07,49.08,49.02,49.07,292900.0,39.6846,39.6927,39.6441,39.6846,292900.0
2013-10-07 09:30:00,48.74,48.79,48.6,48.79,219700.0,39.4177,39.4581,39.3045,39.4581,219700.0
2013-10-07 09:35:00,48.8,48.84,48.63,48.64,78000.0,39.4662,39.4986,39.3287,39.3368,78000.0
2013-10-07 09:40:00,48.64,48.94,48.6,48.87,102000.0,39.3368,39.5794,39.3045,39.5228,102000.0
2013-10-07 09:45:00,48.87,48.91,48.82,48.85,48800.0,39.5228,39.5552,39.4824,39.5066,48800.0
2013-10-07 09:50:00,48.87,48.97,48.86,48.9,90900.0,39.5228,39.6037,39.5147,39.5471,90900.0
2013-10-07 09:55:00,48.9,48.92,48.78,48.78,64600.0,39.5471,39.5633,39.45,39.45,64600.0
2013-10-07 10:00:00,48.79,48.88,48.77,48.79,64700.0,39.4581,39.5309,39.4419,39.4581,64700.0
2013-10-07 10:05:00,48.78,48.94,48.73,48.94,78100.0,39.45,39.5794,39.4096,39.5794,78100.0
2013-10-07 10:10:00,48.95,49.04,48.92,49.04,111800.0,39.5875,39.6603,39.5633,39.6603,111800.0
2013-10-07 10:15:00,49.04,49.04,48.94,49.02,41000.0,39.6603,39.6603,39.5794,39.6441,41000.0
2013-10-07 10:20:00,49.02,49.2,49.02,49.14,53000.0,39.6441,39.7897,39.6441,39.7412,53000.0
2013-10-07 10:25:00,49.14,49.16,49.07,49.07,96600.0,39.7412,39.7574,39.6846,39.6846,96600.0
2013-10-07 10:30:00,49.08,49.11,48.96,48.99,61800.0,39.6927,39.7169,39.5956,39.6199,61800.0
2013-10-07 10:35:00,48.99,49.05,48.99,49.04,31200.0,39.6199,39.6684,39.6199,39.6603,31200.0
2013-10-07 10:40:00,49.04,49.08,48.98,48.98,35200.0,39.6603,39.6927,39.6118,39.6118,35200.0
2013-10-07 10:45:00,48.98,49.06,48.98,49.0,52700.0,39.6118,39.6765,39.6118,39.628,52700.0
2013-10-07 10:50:00,49.0,49.1,49.0,49.1,68700.0,39.628,39.7088,39.628,39.7088,68700.0
2013-10-07 10:55:00,49.1,49.14,49.08,49.1,61000.0,39.7088,39.7412,39.6927,39.7088,61000.0
2013-10-07 11:00:00,49.1,49.16,49.03,49.15,97400.0,39.7088,39.7574,39.6522,39.7493,97400.0
2013-10-07 11:05:00,49.14,49.16,49.11,49.14,50000.0,39.7412,39.7574,39.7169,39.7412,50000.0
2013-10-07 11:10:00,49.14,49.24,49.14,49.19,150300.0,39.7412,39.8221,39.7412,39.7816,150300.0
2013-10-07 11:15:00,49.19,49.19,49.12,49.15,102500.0,39.7816,39.7816,39.725,39.7493,102500.0
2013-10-07 11:20:00,49.15,49.26,49.15,49.23,51900.0,39.7493,39.8382,39.7493,39.814,51900.0
2013-10-07 11:25:00,49.22,49.23,49.19,49.21,53500.0,39.8059,39.814,39.7816,39.7978,53500.0
2013-10-07 11:30:00,49.2,49.26,49.18,49.24,83600.0,39.7897,39.8382,39.7735,39.8221,83600.0
2013-10-07 11:35:00,49.24,49.29,49.23,49.25,78100.0,39.8221,39.8625,39.814,39.8301,78100.0
2013-10-07 11:40:00,49.25,49.29,49.24,49.28,54000.0,39.8301,39.8625,39.8221,39.8544,54000.0
2013-10-07 11:45:00,49.28,49.38,49.28,49.37,55400.0,39.8544,39.9353,39.8544,39.9272,55400.0
2013-10-07 11:50:00,49.36,49.4,49.34,49.34,74900.0,39.9191,39.9515,39.9029,39.9029,74900.0
2013-10-07 11:55:00,49.33,49.36,49.33,49.34,34800.0,39.8948,39.9191,39.8948,39.9029,34800.0
2013-10-07 12:00:00,49.34,49.34,49.25,49.27,38300.0,39.9029,39.9029,39.8301,39.8463,38300.0
2013-10-07 12:05:00,49.27,49.32,49.25,49.25,60900.0,39.8463,39.8868,39.8301,39.8301,60900.0
2013-10-07 12:10:00,49.25,49.27,49.2,49.22,38500.0,39.8301,39.8463,39.7897,39.8059,38500.0
2013-10-07 12:15:00,49.21,49.27,49.21,49.27,29400.0,39.7978,39.8463,39.7978,39.8463,29400.0
2013-10-07 12:20:00,49.27,49.27,49.18,49.24,52000.0,39.8463,39.8463,39.7735,39.8221,52000.0
2013-10-07 12:25:00,49.24,49.24,49.2,49.22,41700.0,39.8221,39.8221,39.7897,39.8059,41700.0
2013-10-07 12:30:00,49.21,49.21,49.16,49.2,107900.0,39.7978,39.7978,39.7574,39.7897,107900.0
2013-10-07 12:35:00,49.2,49.21,49.18,49.2,43000.0,39.7897,39.7978,39.7735,39.7897,43000.0
2013-10-07 12:40:00,49.19,49.3,49.19,49.29,34300.0,39.7816,39.8706,39.7816,39.8625,34300.0
2013-10-07 12:45:00,49.29,49.32,49.29,49.3,42000.0,39.8625,39.8868,39.8625,39.8706,42000.0
2013-10-07 12:50:00,49.31,49.34,49.3,49.34,44500.0,39.8787,39.9029,39.8706,39.9029,44500.0
2013-10-07 12:55:00,49.33,49.34,49.26,49.27,54000.0,39.8948,39.9029,39.8382,39.8463,54000.0
2013-10-07 13:00:00,49.26,49.3,49.23,49.25,73700.0,39.8382,39.8706,39.814,39.8301,73700.0
2013-10-07 13:05:00,49.26,49.32,49.26,49.32,24300.0,39.8382,39.8868,39.8382,39.8868,24300.0
2013-10-07 13:10:00,49.31,49.37,49.3,49.31,93100.0,39.8787,39.9272,39.8706,39.8787,93100.0
2013-10-07 13:15:00,49.31,49.34,49.28,49.32,33000.0,39.8787,39.9029,39.8544,39.8868,33000.0
2013-10-07 13:20:00,49.33,49.36,49.33,49.34,46000.0,39.8948,39.9191,39.8948,39.9029,46000.0
2013-10-07 13:25:00,49.34,49.37,49.33,49.34,49600.0,39.9029,39.9272,39.8948,39.9029,49600.0
2013-10-07 13:30:00,49.34,49.36,49.33,49.33,54700.0,39.9029,39.9191,39.8948,39.8948,54700.0
2013-10-07 13:35:00,49.34,49.36,49.33,49.35,106500.0,39.9029,39.9191,39.8948,39.911,106500.0
2013-10-07 13:40:00,49.34,49.37,49.33,49.37,80000.0,39.9029,39.9272,39.8948,39.9272,80000.0
2013-10-07 13:45:00,49.36,49.37,49.33,49.35,44800.0,39.9191,39.9272,39.8948,39.911,44800.0
2013-10-07 13:50:00,49.34,49.37,49.34,49.35,43000.0,39.9029,39.9272,39.9029,39.911,43000.0
2013-10-07 13:55:00,49.35,49.43,49.35,49.42,52000.0,39.911,39.9757,39.911,39.9676,52000.0
2013-10-07 14:00:00,49.43,49.44,49.35,49.35,60400.0,39.9757,39.9838,39.911,39.911,60400.0
2013-10-07 14:05:00,49.36,49.44,49.34,49.44,327500.0,39.9191,39.9838,39.9029,39.9838,327500.0
2013-10-07 14:10:00,49.43,49.49,49.41,49.48,82500.0,39.9757,40.0242,39.9595,40.0161,82500.0
2013-10-07 14:15:00,49.48,49.52,49.47,49.51,125900.0,40.0161,40.0485,40.0081,40.0404,125900.0
2013-10-07 14:20:00,49.5,49.51,49.38,49.39,69600.0,40.0323,40.0404,39.9353,39.9434,69600.0
2013-10-07 14:25:00,49.38,49.41,49.33,49.4,56700.0,39.9353,39.9595,39.8948,39.9515,56700.0
2013-10-07 14:30:00,49.4,49.41,49.37,49.38,23500.0,39.9515,39.9595,39.9272,39.9353,23500.0
2013-10-07 14:35:00,49.38,49.42,49.36,49.36,34500.0,39.9353,39.9676,39.9191,39.9191,34500.0
2013-10-07 14:40:00,49.36,49.41,49.35,49.35,100000.0,39.9191,39.9595,39.911,39.911,100000.0
2013-10-07 14:45:00,49.35,49.38,49.34,49.37,53900.0,39.911,39.9353,39.9029,39.9272,53900.0
2013-10-07 14:50:00,49.36,49.38,49.34,49.35,107200.0,39.9191,39.9353,39.9029,39.911,107200.0
2013-10-07 14:55:00,49.36,49.38,49.31,49.31,90600.0,39.9191,39.9353,39.8787,39.8787,90600.0
2013-10-07 15:00:00,49.32,49.35,49.28,49.33,104700.0,39.8868,39.911,39.8544,39.8948,104700.0
2013-10-07 15:05:00,49.33,49.35,49.3,49.35,42400.0,39.8948,39.911,39.8706,39.911,42400.0
2013-10-07 15:10:00,49.35,49.35,49.29,49.31,91600.0,39.911,39.911,39.8625,39.8787,91600.0
2013-10-07 15:15:00,49.31,49.32,49.28,49.3,68600.0,39.8787,39.8868,39.8544,39.8706,68600.0
2013-10-07 15:20:00,49.3,49.3,49.21,49.21,79800.0,39.8706,39.8706,39.7978,39.7978,79800.0
2013-10-07 15:25:00,49.22,49.23,49.18,49.2,107100.0,39.8059,39.814,39.7735,39.7897,107100.0
2013-10-07 15:30:00,49.2,49.23,49.18,49.23,70700.0,39.7897,39.814,39.7735,39.814,70700.0
2013-10-07 15:35:00,49.22,49.23,49.19,49.2,137800.0,39.8059,39.814,39.7816,39.7897,137800.0
2013-10-07 15:40:00,49.2,49.21,49.15,49.2,116600.0,39.7897,39.7978,39.7493,39.7897,116600.0
2013-10-07 15:45:00,49.19,49.21,49.11,49.15,178900.0,39.7816,39.7978,39.7169,39.7493,178900.0
2013-10-07 15:50:00,49.15,49.15,49.1,49.13,152000.0,39.7493,39.7493,39.7088,39.7331,152000.0
2013-10-07 15:55:00,49.13,49.13,49.02,49.03,358800.0,39.7331,39.7331,39.6441,39.6522,358800.0
2013-10-08 09:30:00,49.07,49.15,49.0,49.08,123200.0,39.6846,39.7493,39.628,39.6927,123200.0
2013-10-08 09:35:00,49.07,49.16,49.02,49.03,66000.0,39.6846,39.7574,39.6441,39.6522,66000.0
2013-10-08 09:40:00,49.03,49.24,49.01,49.24,78300.0,39.6522,39.8221,39.636,39.8221,78300.0
2013-10-08 09:45:00,49.24,49.45,49.24,49.37,127600.0,39.8221,39.9919,39.8221,39.9272,127600.0
2013-10-08 09:50:00,49.37,49.39,49.29,49.36,51300.0,39.9272,39.9434,39.8625,39.9191,51300.0
2013-10-08 09:55:00,49.36,49.48,49.36,49.44,116200.0,39.9191,40.0161,39.9191,39.9838,116200.0
2013-10-08 10:00:00,49.46,49.47,49.37,49.4,91400.0,40.0,40.0081,39.9272,39.9515,91400.0
2013-10-08 10:05:00,49.4,49.47,49.38,49.45,76600.0,39.9515,40.0081,39.9353,39.9919,76600.0
2013-10-08 10:10:00,49.46,49.53,49.35,49.51,117200.0,40.0,40.0566,39.911,40.0404,117200.0
2013-10-08 10:15:00,49.52,49.6,49.5,49.54,85100.0,40.0485,40.1132,40.0323,40.0647,85100.0
2013-10-08 10:20:00,49.54,49.55,49.48,49.52,46700.0,40.0647,40.0728,40.0161,40.0485,46700.0
2013-10-08 10:25:00,49.52,49.64,49.49,49.56,118800.0,40.0485,40.1455,40.0242,40.0808,118800.0
2013-10-08 10:30:00,49.57,49.57,49.41,49.45,65600.0,40.0889,40.0889,39.9595,39.9919,65600.0
2013-10-08 10:35:00,49.45,49.46,49.38,49.39,64400.0,39.9919,40.0,39.9353,39.9434,64400.0
2013-10-08 10:40:00,49.39,49.45,49.37,49.4,51100.0,39.9434,39.9919,39.9272,39.9515,51100.0
2013-10-08 10:45:00,49.41,49.44,49.29,49.29,68500.0,39.9595,39.9838,39.8625,39.8625,68500.0
2013-10-08 10:50:00,49.28,49.3,49.21,49.28,79000.0,39.8544,39.8706,39.7978,39.8544,79000.0
2013-10-08 10:55:00,49.27,49.27,49.16,49.19,88300.0,39.8463,39.8463,39.7574,39.7816,88300.0
2013-10-08 11:00:00,49.18,49.18,48.98,48.99,112300.0,39.7735,39.7735,39.6118,39.6199,112300.0
2013-10-08 11:05:00,48.98,49.08,48.98,49.07,51600.0,39.6118,39.6927,39.6118,39.6846,51600.0
2013-10-08 11:10:00,49.06,49.1,49.05,49.07,46700.0,39.6765,39.7088,39.6684,39.6846,46700.0
2013-10-08 11:15:00,49.08,49.08,48.96,48.98,58800.0,39.6927,39.6927,39.5956,39.6118,58800.0
2013-10-08 11:20:00,48.99,49.03,48.92,49.0,64100.0,39.6199,39.6522,39.5633,39.628,64100.0
2013-10-08 11:25:00,49.0,49.05,48.93,48.98,74100.0,39.628,39.6684,39.5713,39.6118,74100.0
2013-10-08 11:30:00,48.98,48.99,48.9,48.9,75400.0,39.6118,39.6199,39.5471,39.5471,75400.0
2013-10-08 11:35:00,48.9,48.94,48.82,48.85,79200.0,39.5471,39.5794,39.4824,39.5066,79200.0
2013-10-08 11:40:00,48.84,48.88,48.82,48.84,47400.0,39.4986,39.5309,39.4824,39.4986,47400.0
2013-10-08 11:45:00,48.84,48.9,48.78,48.78,107900.0,39.4986,39.5471,39.45,39.45,107900.0
2013-10-08 11:50:00,48.79,48.91,48.79,48.89,52800.0,39.4581,39.5552,39.4581,39.539,52800.0
2013-10-08 11:55:00,48.89,48.9,48.83,48.83,32800.0,39.539,39.5471,39.4905,39.4905,32800.0
2013-10-08 12:00:00,48.84,48.9,48.77,48.9,46500.0,39.4986,39.5471,39.4419,39.5471,46500.0
2013-10-08 12:05:00,48.91,48.91,48.79,48.87,40400.0,39.5552,39.5552,39.4581,39.5228,40400.0
2013-10-08 12:10:00,48.87,48.9,48.85,48.89,60300.0,39.5228,39.5471,39.5066,39.539,60300.0
2013-10-08 12:15:00,48.89,48.93,48.85,48.88,54900.0,39.539,39.5713,39.5066,39.5309,54900.0
2013-10-08 12:20:00,48.87,48.9,48.78,48.78,68000.0,39.5228,39.5471,39.45,39.45,68000.0
2013-10-08 12:25:00,48.77,48.77,48.67,48.75,81700.0,39.4419,39.4419,39.3611,39.4258,81700.0
2013-10-08 12:30:00,48.74,48.75,48.62,48.64,55100.0,39.4177,39.4258,39.3206,39.3368,55100.0
2013-10-08 12:35:00,48.64,48.7,48.61,48.67,43100.0,39.3368,39.3853,39.3126,39.3611,43100.0
2013-10-08 12:40:00,48.68,48.86,48.67,48.84,36500.0,39.3692,39.5147,39.3611,39.4986,36500.0
2013-10-08 12:45:00,48.84,48.89,48.82,48.87,44800.0,39.4986,39.539,39.4824,39.5228,44800.0
2013-10-08 12:50:00,48.86,48.86,48.76,48.78,50000.0,39.5147,39.5147,39.4339,39.45,50000.0
2013-10-08 12:55:00,48.77,48.84,48.74,48.83,39700.0,39.4419,39.4986,39.4177,39.4905,39700.0
2013-10-08 13:00:00,48.82,48.9,48.81,48.81,63300.0,39.4824,39.5471,39.4743,39.4743,63300.0
2013-10-08 13:05:00,48.81,48.82,48.77,48.78,37100.0,39.4743,39.4824,39.4419,39.45,37100.0
2013-10-08 13:10:00,48.77,48.84,48.75,48.79,38700.0,39.4419,39.4986,39.4258,39.4581,38700.0
2013-10-08 13:15:00,48.79,48.8,48.68,48.7,68500.0,39.4581,39.4662,39.3692,39.3853,68500.0
2013-10-08 13:20:00,48.69,48.75,48.64,48.71,44900.0,39.3773,39.4258,39.3368,39.3934,44900.0
2013-10-08 13:25:00,48.72,48.82,48.68,48.79,86600.0,39.4015,39.4824,39.3692,39.4581,86600.0
2013-10-08 13:30:00,48.79,48.84,48.78,48.8,53300.0,39.4581,39.4986,39.45,39.4662,53300.0
2013-10-08 13:35:00,48.8,48.8,48.72,48.75,47800.0,39.4662,39.4662,39.4015,39.4258,47800.0
2013-10-08 13:40:00,48.74,48.78,48.7,48.73,32300.0,39.4177,39.45,39.3853,39.4096,32300.0
2013-10-08 13:45:00,48.72,48.75,48.64,48.65,29000.0,39.4015,39.4258,39.3368,39.3449,29000.0
2013-10-08 13:50:00,48.66,48.74,48.66,48.71,36900.0,39.353,39.4177,39.353,39.3934,36900.0
2013-10-08 13:55:00,48.71,48.77,48.67,48.72,53300.0,39.3934,39.4419,39.3611,39.4015,53300.0
2013-10-08 14:00:00,48.72,48.72,48.63,48.67,63100.0,39.4015,39.4015,39.3287,39.3611,63100.0
2013-10-08 14:05:00,48.67,48.69,48.54,48.54,62500.0,39.3611,39.3773,39.2559,39.2559,62500.0
2013-10-08 14:10:00,48.54,48.61,48.54,48.58,53100.0,39.2559,39.3126,39.2559,39.2883,53100.0
2013-10-08 14:15:00,48.57,48.61,48.49,48.56,84100.0,39.2802,39.3126,39.2155,39.2721,84100.0
2013-10-08 14:20:00,48.56,48.67,48.53,48.65,145500.0,39.2721,39.3611,39.2479,39.3449,145500.0
2013-10-08 14:25:00,48.65,48.7,48.62,48.68,115200.0,39.3449,39.3853,39.3206,39.3692,115200.0
2013-10-08 14:30:00,48.68,48.75,48.68,48.72,57800.0,39.3692,39.4258,39.3692,39.4015,57800.0
2013-10-08 14:35:00,48.72,48.75,48.68,48.74,65600.0,39.4015,39.4258,39.3692,39.4177,65600.0
2013-10-08 14:40:00,48.74,48.75,48.66,48.69,65800.0,39.4177,39.4258,39.353,39.3773,65800.0
2013-10-08 14:45:00,48.69,48.69,48.6,48.61,60400.0,39.3773,39.3773,39.3045,39.3126,60400.0
2013-10-08 14:50:00,48.62,48.66,48.6,48.64,62600.0,39.3206,39.353,39.3045,39.3368,62600.0
2013-10-08 14:55:00,48.63,48.69,48.59,48.68,148100.0,39.3287,39.3773,39.2964,39.3692,148100.0
2013-10-08 15:00:00,48.67,48.77,48.66,48.75,155400.0,39.3611,39.4419,39.353,39.4258,155400.0
2013-10-08 15:05:00,48.75,48.78,48.72,48.72,98200.0,39.4258,39.45,39.4015,39.4015,98200.0
2013-10-08 15:10:00,48.72,48.75,48.69,48.72,101400.0,39.4015,39.4258,39.3773,39.4015,101400.0
2013-10-08 15:15:00,48.71,48.8,48.68,48.79,85200.0,39.3934,39.4662,39.3692,39.4581,85200.0
2013-10-08 15:20:00,48.8,48.87,48.8,48.86,141000.0,39.4662,39.5228,39.4662,39.5147,141000.0
2013-10-08 15:25:00,48.86,48.94,48.85,48.91,136600.0,39.5147,39.5794,39.5066,39.5552,136600.0
2013-10-08 15:30:00,48.91,48.94,48.8,48.81,63000.0,39.5552,39.5794,39.4662,39.4743,63000.0
2013-10-08 15:35:00,48.81,48.82,48.73,48.82,69500.0,39.4743,39.4824,39.4096,39.4824,69500.0
2013-10-08 15:40:00,48.82,48.87,48.79,48.81,97500.0,39.4824,39.5228,39.4581,39.4743,97500.0
2013-10-08 15:45:00,48.81,48.81,48.73,48.8,144100.0,39.4743,39.4743,39.4096,39.4662,144100.0
2013-10-08 15:50:00,48.8,48.83,48.75,48.76,186000.0,39.4662,39.4905,39.4258,39.4339,186000.0
2013-10-08 15:55:00,48.76,48.77,48.64,48.68,329700.0,39.4339,39.4419,39.3368,39.3692,329700.0
2013-10-09 09:30:00,48.92,49.08,48.69,48.72,204100.0,39.5633,39.6927,39.3773,39.4015,204100.0
2013-10-09 09:35:00,48.73,48.92,48.71,48.87,66700.0,39.4096,39.5633,39.3934,39.5228,66700.0
2013-10-09 09:40:00,48.87,48.89,48.67,48.67,103300.0,39.5228,39.539,39.3611,39.3611,103300.0
2013-10-09 09:45:00,48.67,48.67,48.48,48.49,152600.0,39.3611,39.3611,39.2074,39.2155,152600.0
2013-10-09 09:50:00,48.49,48.51,48.35,48.39,143500.0,39.2155,39.2317,39.1023,39.1346,143500.0
2013-10-09 09:55:00,48.39,48.6,48.38,48.6,110500.0,39.1346,39.3045,39.1265,39.3045,110500.0
2013-10-09 10:00:00,48.59,48.7,48.51,48.56,153900.0,39.2964,39.3853,39.2317,39.2721,153900.0
2013-10-09 10:05:00,48.56,48.66,48.54,48.58,157800.0,39.2721,39.353,39.2559,39.2883,157800.0
2013-10-09 10:10:00,48.59,48.6,48.48,48.55,123900.0,39.2964,39.3045,39.2074,39.264,123900.0
2013-10-09 10:15:00,48.55,48.58,48.48,48.52,121700.0,39.264,39.2883,39.2074,39.2398,121700.0
2013-10-09 10:20:00,48.51,48.56,48.41,48.54,92800.0,39.2317,39.2721,39.1508,39.2559,92800.0
2013-10-09 10:25:00,48.54,48.58,48.48,48.48,94700.0,39.2559,39.2883,39.2074,39.2074,94700.0
2013-10-09 10:30:00,48.47,48.54,48.41,48.48,68200.0,39.1993,39.2559,39.1508,39.2074,68200.0
2013-10-09 10:35:00,48.48,48.51,48.42,48.51,86400.0,39.2074,39.2317,39.1589,39.2317,86400.0
2013-10-09 10:40:00,48.5,48.52,48.42,48.48,54200.0,39.2236,39.2398,39.1589,39.2074,54200.0
2013-10-09 10:45:00,48.48,48.48,48.33,48.38,66000.0,39.2074,39.2074,39.0861,39.1265,66000.0
2013-10-09 10:50:00,48.38,48.41,48.27,48.3,63800.0,39.1265,39.1508,39.0376,39.0618,63800.0
2013-10-09 10:55:00,48.29,48.31,48.2,48.2,61200.0,39.0538,39.0699,38.981,38.981,61200.0
2013-10-09 11:00:00,48.2,48.3,48.2,48.26,64400.0,38.981,39.0618,38.981,39.0295,64400.0
2013-10-09 11:05:00,48.26,48.36,48.21,48.21,120100.0,39.0295,39.1104,38.9891,38.9891,120100.0
2013-10-09 11:10:00,48.21,48.23,48.14,48.14,79700.0,38.9891,39.0052,38.9324,38.9324,79700.0
2013-10-09 11:15:00,48.14,48.16,48.09,48.11,51600.0,38.9324,38.9486,38.892,38.9082,51600.0
2013-10-09 11:20:00,48.12,48.16,48.08,48.12,69800.0,38.9163,38.9486,38.8839,38.9163,69800.0
2013-10-09 11:25:00,48.13,48.24,48.09,48.24,71500.0,38.9244,39.0133,38.892,39.0133,71500.0
2013-10-09 11:30:00,48.24,48.3,48.22,48.26,168200.0,39.0133,39.0618,38.9971,39.0295,168200.0
2013-10-09 11:35:00,48.27,48.3,48.21,48.22,100700.0,39.0376,39.0618,38.9891,38.9971,100700.0
2013-10-09 11:40:00,48.23,48.23,48.15,48.2,59000.0,39.0052,39.0052,38.9405,38.981,59000.0
2013-10-09 11:45:00,48.2,48.38,48.2,48.38,66100.0,38.981,39.1265,38.981,39.1265,66100.0
2013-10-09 11:50:00,48.38,48.38,48.29,48.3,50000.0,39.1265,39.1265,39.0538,39.0618,50000.0
2013-10-09 11:55:00,48.31,48.35,48.29,48.32,38500.0,39.0699,39.1023,39.0538,39.078,38500.0
2013-10-09 12:00:00,48.32,48.41,48.31,48.37,63800.0,39.078,39.1508,39.0699,39.1185,63800.0
2013-10-09 12:05:00,48.38,48.38,48.3,48.3,62100.0,39.1265,39.1265,39.0618,39.0618,62100.0
2013-10-09 12:10:00,48.31,48.35,48.29,48.34,35500.0,39.0699,39.1023,39.0538,39.0942,35500.0
2013-10-09 12:15:00,48.34,48.38,48.32,48.32,108300.0,39.0942,39.1265,39.078,39.078,108300.0
2013-10-09 12:20:00,48.31,48.35,48.27,48.3,46100.0,39.0699,39.1023,39.0376,39.0618,46100.0
2013-10-09 12:25:00,48.3,48.35,48.28,48.31,26200.0,39.0618,39.1023,39.0457,39.0699,26200.0
2013-10-09 12:30:00,48.31,48.38,48.3,48.35,39400.0,39.0699,39.1265,39.0618,39.1023,39400.0
2013-10-09 12:35:00,48.36,48.42,48.36,48.39,23400.0,39.1104,39.1589,39.1104,39.1346,23400.0
2013-10-09 12:40:00,48.39,48.41,48.35,48.36,67700.0,39.1346,39.1508,39.1023,39.1104,67700.0
2013-10-09 12:45:00,48.36,48.36,48.26,48.28,28500.0,39.1104,39.1104,39.0295,39.0457,28500.0
2013-10-09 12:50:00,48.28,48.32,48.27,48.3,37300.0,39.0457,39.078,39.0376,39.0618,37300.0
2013-10-09 12:55:00,48.3,48.31,48.23,48.23,21300.0,39.0618,39.0699,39.0052,39.0052,21300.0
2013-10-09 13:00:00,48.23,48.36,48.23,48.36,34100.0,39.0052,39.1104,39.0052,39.1104,34100.0
2013-10-09 13:05:00,48.35,48.38,48.33,48.36,60300.0,39.1023,39.1265,39.0861,39.1104,60300.0
2013-10-09 13:10:00,48.36,48.42,48.35,48.41,27700.0,39.1104,39.1589,39.1023,39.1508,27700.0
2013-10-09 13:15:00,48.41,48.54,48.41,48.54,54900.0,39.1508,39.2559,39.1508,39.2559,54900.0
2013-10-09 13:20:00,48.54,48.72,48.54,48.71,99300.0,39.2559,39.4015,39.2559,39.3934,99300.0
2013-10-09 13:25:00,48.71,48.82,48.71,48.77,108500.0,39.3934,39.4824,39.3934,39.4419,108500.0
2013-10-09 13:30:00,48.78,48.83,48.7,48.7,106500.0,39.45,39.4905,39.3853,39.3853,106500.0
2013-10-09 13:35:00,48.69,48.74,48.68,48.68,60200.0,39.3773,39.4177,39.3692,39.3692,60200.0
2013-10-09 13:40:00,48.68,48.76,48.67,48.7,75100.0,39.3692,39.4339,39.3611,39.3853,75100.0
2013-10-09 13:45:00,48.7,48.78,48.7,48.72,31700.0,39.3853,39.45,39.3853,39.4015,31700.0
2013-10-09 13:50:00,48.72,48.8,48.71,48.78,35800.0,39.4015,39.4662,39.3934,39.45,35800.0
2013-10-09 13:55:00,48.78,48.78,48.74,48.75,25300.0,39.45,39.45,39.4177,39.4258,25300.0
2013-10-09 14:00:00,48.74,48.77,48.63,48.74,115300.0,39.4177,39.4419,39.3287,39.4177,115300.0
2013-10-09 14:05:00,48.73,48.84,48.7,48.83,101500.0,39.4096,39.4986,39.3853,39.4905,101500.0
2013-10-09 14:10:00,48.83,48.84,48.72,48.74,63700.0,39.4905,39.4986,39.4015,39.4177,63700.0
2013-10-09 14:15:00,48.73,48.79,48.69,48.72,43500.0,39.4096,39.4581,39.3773,39.4015,43500.0
2013-10-09 14:20:00,48.72,48.83,48.64,48.71,104800.0,39.4015,39.4905,39.3368,39.3934,104800.0
2013-10-09 14:25:00,48.71,48.8,48.65,48.79,68000.0,39.3934,39.4662,39.3449,39.4581,68000.0
2013-10-09 14:30:00,48.79,48.87,48.76,48.85,84000.0,39.4581,39.5228,39.4339,39.5066,84000.0
2013-10-09 14:35:00,48.85,48.87,48.78,48.81,64200.0,39.5066,39.5228,39.45,39.4743,64200.0
2013-10-09 14:40:00,48.81,48.85,48.8,48.85,59600.0,39.4743,39.5066,39.4662,39.5066,59600.0
2013-10-09 14:45:00,48.86,48.87,48.8,48.86,80200.0,39.5147,39.5228,39.4662,39.5147,80200.0
2013-10-09 14:50:00,48.85,48.88,48.79,48.8,102200.0,39.5066,39.5309,39.4581,39.4662,102200.0
2013-10-09 14:55:00,48.8,48.87,48.79,48.84,116400.0,39.4662,39.5228,39.4581,39.4986,116400.0
2013-10-09 15:00:00,48.84,48.9,48.82,48.9,80900.0,39.4986,39.5471,39.4824,39.5471,80900.0
2013-10-09 15:05:00,48.91,48.92,48.81,48.88,134500.0,39.5552,39.5633,39.4743,39.5309,134500.0
2013-10-09 15:10:00,48.88,48.92,48.84,48.84,60900.0,39.5309,39.5633,39.4986,39.4986,60900.0
2013-10-09 15:15:00,48.84,48.87,48.8,48.83,55400.0,39.4986,39.5228,39.4662,39.4905,55400.0
2013-10-09 15:20:00,48.83,48.86,48.77,48.8,72700.0,39.4905,39.5147,39.4419,39.4662,72700.0
2013-10-09 15:25:00,48.8,48.84,48.76,48.8,89300.0,39.4662,39.4986,39.4339,39.4662,89300.0
2013-10-09 15:30:00,48.8,48.9,48.8,48.86,81600.0,39.4662,39.5471,39.4662,39.5147,81600.0
2013-10-09 15:35:00,48.87,48.88,48.74,48.76,100700.0,39.5228,39.5309,39.4177,39.4339,100700.0
2013-10-09 15:40:00,48.76,48.77,48.69,48.7,107200.0,39.4339,39.4419,39.3773,39.3853,107200.0
2013-10-09 15:45:00,48.7,48.72,48.5,48.53,249600.0,39.3853,39.4015,39.2236,39.2479,249600.0
2013-10-09 15:50:00,48.53,48.63,48.5,48.63,319700.0,39.2479,39.3287,39.2236,39.3287,319700.0
2013-10-09 15:55:00,48.63,48.64,48.56,48.57,329800.0,39.3287,39.3368,39.2721,39.2802,329800.0
2013-10-10 09:30:00,49.01,49.3,48.96,49.27,179200.0,39.636,39.8706,39.5956,39.8463,179200.0
2013-10-10 09:35:00,49.28,49.34,49.21,49.25,183600.0,39.8544,39.9029,39.7978,39.8301,183600.0
2013-10-10 09:40:00,49.25,49.34,49.23,49.31,109600.0,39.8301,39.9029,39.814,39.8787,109600.0
2013-10-10 09:45:00,49.31,49.46,49.23,49.42,155600.0,39.8787,40.0,39.814,39.9676,155600.0
2013-10-10 09:50:00,49.43,49.43,49.31,49.33,108300.0,39.9757,39.9757,39.8787,39.8948,108300.0
2013-10-10 09:55:00,49.33,49.4,49.29,49.29,171100.0,39.8948,39.9515,39.8625,39.8625,171100.0
2013-10-10 10:00:00,49.29,49.56,49.21,49.54,246600.0,39.8625,40.0808,39.7978,40.0647,246600.0
2013-10-10 10:05:00,49.53,49.54,49.46,49.47,77900.0,40.0566,40.0647,40.0,40.0081,77900.0
2013-10-10 10:10:00,49.46,49.49,49.41,49.41,139500.0,40.0,40.0242,39.9595,39.9595,139500.0
2013-10-10 10:15:00,49.41,49.41,49.3,49.38,141800.0,39.9595,39.9595,39.8706,39.9353,141800.0
2013-10-10 10:20:00,49.38,49.38,49.28,49.36,70700.0,39.9353,39.9353,39.8544,39.9191,70700.0
2013-10-10 10:25:00,49.37,49.45,49.32,49.37,77900.0,39.9272,39.9919,39.8868,39.9272,77900.0
2013-10-10 10:30:00,49.37,49.4,49.31,49.33,58700.0,39.9272,39.9515,39.8787,39.8948,58700.0
2013-10-10 10:35:00,49.33,49.46,49.33,49.35,88800.0,39.8948,40.0,39.8948,39.911,88800.0
2013-10-10 10:40:00,49.34,49.41,49.32,49.34,147800.0,39.9029,39.9595,39.8868,39.9029,147800.0
2013-10-10 10:45:00,49.34,49.44,49.34,49.39,84400.0,39.9029,39.9838,39.9029,39.9434,84400.0
2013-10-10 10:50:00,49.4,49.52,49.39,49.4,109000.0,39.9515,40.0485,39.9434,39.9515,109000.0
2013-10-10 10:55:00,49.4,49.43,49.35,49.39,59800.0,39.9515,39.9757,39.911,39.9434,59800.0
2013-10-10 11:00:00,49.38,49.39,49.27,49.33,81400.0,39.9353,39.9434,39.8463,39.8948,81400.0
2013-10-10 11:05:00,49.32,49.38,49.31,49.37,83100.0,39.8868,39.9353,39.8787,39.9272,83100.0
2013-10-10 11:10:00,49.36,49.4,49.35,49.4,69000.0,39.9191,39.9515,39.911,39.9515,69000.0
2013-10-10 11:15:00,49.41,49.41,49.33,49.37,86800.0,39.9595,39.9595,39.8948,39.9272,86800.0
2013-10-10 11:20:00,49.37,49.44,49.35,49.35,80200.0,39.9272,39.9838,39.911,39.911,80200.0
2013-10-10 11:25:00,49.36,49.45,49.34,49.4,131000.0,39.9191,39.9919,39.9029,39.9515,131000.0
2013-10-10 11:30:00,49.4,49.51,49.35,49.51,134800.0,39.9515,40.0404,39.911,40.0404,134800.0
2013-10-10 11:35:00,49.52,49.58,49.48,49.56,62700.0,40.0485,40.097,40.0161,40.0808,62700.0
2013-10-10 11:40:00,49.56,49.58,49.49,49.57,124400.0,40.0808,40.097,40.0242,40.0889,124400.0
2013-10-10 11:45:00,49.57,49.65,49.55,49.64,95400.0,40.0889,40.1536,40.0728,40.1455,95400.0
2013-10-10 11:50:00,49.64,49.64,49.6,49.63,48300.0,40.1455,40.1455,40.1132,40.1375,48300.0
2013-10-10 11:55:00,49.64,49.66,49.6,49.64,54500.0,40.1455,40.1617,40.1132,40.1455,54500.0
2013-10-10 12:00:00,49.63,49.68,49.6,49.66,109200.0,40.1375,40.1779,40.1132,40.1617,109200.0
2013-10-10 12:05:00,49.66,49.66,49.58,49.59,74400.0,40.1617,40.1617,40.097,40.1051,74400.0
2013-10-10 12:10:00,49.58,49.62,49.55,49.62,32100.0,40.097,40.1294,40.0728,40.1294,32100.0
2013-10-10 12:15:00,49.62,49.66,49.6,49.66,65700.0,40.1294,40.1617,40.1132,40.1617,65700.0
2013-10-10 12:20:00,49.66,49.66,49.61,49.64,58400.0,40.1617,40.1617,40.1213,40.1455,58400.0
2013-10-10 12:25:00,49.64,49.7,49.62,49.69,77700.0,40.1455,40.1941,40.1294,40.186,77700.0
2013-10-10 12:30:00,49.68,49.72,49.66,49.7,61600.0,40.1779,40.2102,40.1617,40.1941,61600.0
2013-10-10 12:35:00,49.7,49.71,49.67,49.67,44100.0,40.1941,40.2022,40.1698,40.1698,44100.0
2013-10-10 12:40:00,49.68,49.68,49.65,49.66,55100.0,40.1779,40.1779,40.1536,40.1617,55100.0
2013-10-10 12:45:00,49.66,49.68,49.64,49.67,35800.0,40.1617,40.1779,40.1455,40.1698,35800.0
2013-10-10 12:50:00,49.68,49.76,49.68,49.76,57100.0,40.1779,40.2426,40.1779,40.2426,57100.0
2013-10-10 12:55:00,49.76,49.76,49.68,49.74,53900.0,40.2426,40.2426,40.1779,40.2264,53900.0
2013-10-10 13:00:00,49.75,49.75,49.7,49.7,70600.0,40.2345,40.2345,40.1941,40.1941,70600.0
2013-10-10 13:05:00,49.71,49.72,49.68,49.71,52300.0,40.2022,40.2102,40.1779,40.2022,52300.0
2013-10-10 13:10:00,49.71,49.78,49.7,49.78,60300.0,40.2022,40.2588,40.1941,40.2588,60300.0
2013-10-10 13:15:00,49.78,49.83,49.77,49.78,70100.0,40.2588,40.2992,40.2507,40.2588,70100.0
2013-10-10 13:20:00,49.78,49.81,49.78,49.79,85200.0,40.2588,40.283,40.2588,40.2669,85200.0
2013-10-10 13:25:00,49.79,49.8,49.76,49.76,48900.0,40.2669,40.2749,40.2426,40.2426,48900.0
2013-10-10 13:30:00,49.76,49.81,49.75,49.75,64200.0,40.2426,40.283,40.2345,40.2345,64200.0
2013-10-10 13:35:00,49.75,49.76,49.71,49.71,63000.0,40.2345,40.2426,40.2022,40.2022,63000.0
2013-10-10 13:40:00,49.71,49.76,49.7,49.76,55900.0,40.2022,40.2426,40.1941,40.2426,55900.0
2013-10-10 13:45:00,49.76,49.76,49.71,49.74,33000.0,40.2426,40.2426,40.2022,40.2264,33000.0
2013-10-10 13:50:00,49.74,49.8,49.73,49.8,38000.0,40.2264,40.2749,40.2183,40.2749,38000.0
2013-10-10 13:55:00,49.8,49.85,49.79,49.82,39800.0,40.2749,40.3154,40.2669,40.2911,39800.0
2013-10-10 14:00:00,49.81,49.82,49.72,49.73,47500.0,40.283,40.2911,40.2102,40.2183,47500.0
2013-10-10 14:05:00,49.72,49.73,49.62,49.63,53000.0,40.2102,40.2183,40.1294,40.1375,53000.0
2013-10-10 14:10:00,49.62,49.69,49.6,49.67,57900.0,40.1294,40.186,40.1132,40.1698,57900.0
2013-10-10 14:15:00,49.67,49.7,49.66,49.67,56200.0,40.1698,40.1941,40.1617,40.1698,56200.0
2013-10-10 14:20:00,49.67,49.72,49.66,49.7,38800.0,40.1698,40.2102,40.1617,40.1941,38800.0
2013-10-10 14:25:00,49.69,49.73,49.68,49.71,32000.0,40.186,40.2183,40.1779,40.2022,32000.0
2013-10-10 14:30:00,49.72,49.73,49.69,49.73,49500.0,40.2102,40.2183,40.186,40.2183,49500.0
2013-10-10 14:35:00,49.73,49.75,49.68,49.69,39400.0,40.2183,40.2345,40.1779,40.186,39400.0
2013-10-10 14:40:00,49.69,49.73,49.69,49.73,33400.0,40.186,40.2183,40.186,40.2183,33400.0
2013-10-10 14:45:00,49.74,49.76,49.72,49.75,39900.0,40.2264,40.2426,40.2102,40.2345,39900.0
2013-10-10 14:50:00,49.74,49.78,49.73,49.76,47400.0,40.2264,40.2588,40.2183,40.2426,47400.0
2013-10-10 14:55:00,49.77,49.79,49.76,49.78,52100.0,40.2507,40.2669,40.2426,40.2588,52100.0
2013-10-10 15:00:00,49.79,49.91,49.76,49.9,122800.0,40.2669,40.3639,40.2426,40.3558,122800.0
2013-10-10 15:05:00,49.89,49.99,49.89,49.98,97900.0,40.3477,40.4286,40.3477,40.4205,97900.0
2013-10-10 15:10:00,49.98,50.11,49.97,50.08,161200.0,40.4205,40.5257,40.4124,40.5014,161200.0
2013-10-10 15:15:00,50.09,50.09,49.95,49.97,60600.0,40.5095,40.5095,40.3963,40.4124,60600.0
2013-10-10 15:20:00,49.97,49.99,49.92,49.98,52800.0,40.4124,40.4286,40.372,40.4205,52800.0
2013-10-10 15:25:00,49.99,50.03,49.97,49.99,63800.0,40.4286,40.461,40.4124,40.4286,63800.0
2013-10-10 15:30:00,49.99,50.01,49.93,49.93,64000.0,40.4286,40.4448,40.3801,40.3801,64000.0
2013-10-10 15:35:00,49.93,49.95,49.89,49.93,80900.0,40.3801,40.3963,40.3477,40.3801,80900.0
2013-10-10 15:40:00,49.93,49.98,49.92,49.96,90500.0,40.3801,40.4205,40.372,40.4043,90500.0
2013-10-10 15:45:00,49.96,50.01,49.87,49.9,164600.0,40.4043,40.4448,40.3316,40.3558,164600.0
2013-10-10 15:50:00,49.89,49.91,49.86,49.87,130200.0,40.3477,40.3639,40.3235,40.3316,130200.0
2013-10-10 15:55:00,49.87,50.02,49.85,50.01,379700.0,40.3316,40.4529,40.3154,40.4448,379700.0
2013-10-11 09:30:00,49.7,49.8,49.61,49.69,119700.0,40.1941,40.2749,40.1213,40.186,119700.0
2013-10-11 09:35:00,49.69,49.79,49.69,49.79,71700.0,40.186,40.2669,40.186,40.2669,71700.0
2013-10-11 09:40:00,49.79,49.79,49.54,49.63,81500.0,40.2669,40.2669,40.0647,40.1375,81500.0
2013-10-11 09:45:00,49.63,49.86,49.61,49.83,101000.0,40.1375,40.3235,40.1213,40.2992,101000.0
2013-10-11 09:50:00,49.83,49.87,49.76,49.76,55800.0,40.2992,40.3316,40.2426,40.2426,55800.0
2013-10-11 09:55:00,49.76,49.94,49.71,49.92,73300.0,40.2426,40.3882,40.2022,40.372,73300.0
2013-10-11 10:00:00,49.93,49.99,49.87,49.9,84000.0,40.3801,40.4286,40.3316,40.3558,84000.0
2013-10-11 10:05:00,49.91,50.01,49.89,49.96,135100.0,40.3639,40.4448,40.3477,40.4043,135100.0
2013-10-11 10:10:00,49.96,50.03,49.94,50.02,72500.0,40.4043,40.461,40.3882,40.4529,72500.0
2013-10-11 10:15:00,50.03,50.14,50.01,50.11,117600.0,40.461,40.5499,40.4448,40.5257,117600.0
2013-10-11 10:20:00,50.11,50.16,50.05,50.16,95600.0,40.5257,40.5661,40.4771,40.5661,95600.0
2013-10-11 10:25:00,50.15,50.25,50.13,50.14,186300.0,40.558,40.6389,40.5418,40.5499,186300.0
2013-10-11 10:30:00,50.14,50.15,50.02,50.04,58800.0,40.5499,40.558,40.4529,40.469,58800.0
2013-10-11 10:35:00,50.04,50.11,50.0,50.05,117400.0,40.469,40.5257,40.4367,40.4771,117400.0
2013-10-11 10:40:00,50.05,50.08,50.05,50.05,47700.0,40.4771,40.5014,40.4771,40.4771,47700.0
2013-10-11 10:45:00,50.05,50.09,50.0,50.02,82900.0,40.4771,40.5095,40.4367,40.4529,82900.0
2013-10-11 10:50:00,50.02,50.12,50.01,50.11,113400.0,40.4529,40.5337,40.4448,40.5257,113400.0
2013-10-11 10:55:00,50.11,50.26,50.11,50.22,89800.0,40.5257,40.647,40.5257,40.6146,89800.0
2013-10-11 11:00:00,50.21,50.26,50.15,50.23,107200.0,40.6065,40.647,40.558,40.6227,107200.0
2013-10-11 11:05:00,50.23,50.35,50.22,50.26,140900.0,40.6227,40.7197,40.6146,40.647,140900.0
2013-10-11 11:10:00,50.27,50.28,50.23,50.27,58500.0,40.655,40.6631,40.6227,40.655,58500.0
2013-10-11 11:15:00,50.27,50.28,50.19,50.19,95700.0,40.655,40.6631,40.5904,40.5904,95700.0
2013-10-11 11:20:00,50.19,50.26,50.18,50.25,43800.0,40.5904,40.647,40.5823,40.6389,43800.0
2013-10-11 11:25:00,50.26,50.4,50.26,50.38,83500.0,40.647,40.7602,40.647,40.744,83500.0
2013-10-11 11:30:00,50.38,50.55,50.38,50.54,192500.0,40.744,40.8815,40.744,40.8734,192500.0
2013-10-11 11:35:00,50.54,50.67,50.54,50.67,113200.0,40.8734,40.9785,40.8734,40.9785,113200.0
2013-10-11 11:40:00,50.66,50.77,50.62,50.73,161600.0,40.9705,41.0594,40.9381,41.0271,161600.0
2013-10-11 11:45:00,50.73,50.76,50.64,50.65,104900.0,41.0271,41.0513,40.9543,40.9624,104900.0
2013-10-11 11:50:00,50.64,50.73,50.6,50.73,94400.0,40.9543,41.0271,40.9219,41.0271,94400.0
2013-10-11 11:55:00,50.73,50.84,50.73,50.83,121000.0,41.0271,41.116,41.0271,41.1079,121000.0
2013-10-11 12:00:00,50.83,51.04,50.83,51.0,337100.0,41.1079,41.2778,41.1079,41.2454,337100.0
2013-10-11 12:05:00,51.0,51.03,50.92,50.96,108700.0,41.2454,41.2697,41.1807,41.2131,108700.0
2013-10-11 12:10:00,50.96,50.97,50.84,50.86,117900.0,41.2131,41.2212,41.116,41.1322,117900.0
2013-10-11 12:15:00,50.86,50.88,50.83,50.87,102600.0,41.1322,41.1484,41.1079,41.1403,102600.0
2013-10-11 12:20:00,50.87,50.88,50.78,50.82,73000.0,41.1403,41.1484,41.0675,41.0999,73000.0
2013-10-11 12:25:00,50.82,50.83,50.73,50.74,55600.0,41.0999,41.1079,41.0271,41.0352,55600.0
2013-10-11 12:30:00,50.74,50.79,50.74,50.78,47700.0,41.0352,41.0756,41.0352,41.0675,47700.0
2013-10-11 12:35:00,50.78,50.8,50.75,50.75,34900.0,41.0675,41.0837,41.0432,41.0432,34900.0
2013-10-11 12:40:00,50.76,50.89,50.76,50.85,48900.0,41.0513,41.1565,41.0513,41.1241,48900.0
2013-10-11 12:45:00,50.85,50.86,50.76,50.78,47200.0,41.1241,41.1322,41.0513,41.0675,47200.0
2013-10-11 12:50:00,50.79,50.83,50.76,50.81,63400.0,41.0756,41.1079,41.0513,41.0918,63400.0
2013-10-11 12:55:00,50.82,50.83,50.77,50.77,32400.0,41.0999,41.1079,41.0594,41.0594,32400.0
2013-10-11 13:00:00,50.77,50.8,50.76,50.77,44100.0,41.0594,41.0837,41.0513,41.0594,44100.0
2013-10-11 13:05:00,50.77,50.86,50.77,50.84,45300.0,41.0594,41.1322,41.0594,41.116,45300.0
2013-10-11 13:10:00,50.86,50.89,50.83,50.87,86000.0,41.1322,41.1565,41.1079,41.1403,86000.0
2013-10-11 13:15:00,50.87,50.87,50.8,50.8,125100.0,41.1403,41.1403,41.0837,41.0837,125100.0
2013-10-11 13:20:00,50.8,50.82,50.78,50.8,100700.0,41.0837,41.0999,41.0675,41.0837,100700.0
2013-10-11 13:25:00,50.8,50.82,50.74,50.74,75400.0,41.0837,41.0999,41.0352,41.0352,75400.0
2013-10-11 13:30:00,50.74,50.8,50.74,50.76,36100.0,41.0352,41.0837,41.0352,41.0513,36100.0
2013-10-11 13:35:00,50.77,50.82,50.73,50.74,55600.0,41.0594,41.0999,41.0271,41.0352,55600.0
2013-10-11 13:40:00,50.74,50.75,50.69,50.7,42700.0,41.0352,41.0432,40.9947,41.0028,42700.0
2013-10-11 13:45:00,50.7,50.7,50.66,50.7,69800.0,41.0028,41.0028,40.9705,41.0028,69800.0
2013-10-11 13:50:00,50.69,50.72,50.67,50.7,54000.0,40.9947,41.019,40.9785,41.0028,54000.0
2013-10-11 13:55:00,50.69,50.69,50.6,50.68,52600.0,40.9947,40.9947,40.9219,40.9866,52600.0
2013-10-11 14:00:00,50.69,50.75,50.62,50.73,31800.0,40.9947,41.0432,40.9381,41.0271,31800.0
2013-10-11 14:05:00,50.74,50.85,50.74,50.84,67400.0,41.0352,41.1241,41.0352,41.116,67400.0
2013-10-11 14:10:00,50.85,50.85,50.8,50.8,39600.0,41.1241,41.1241,41.0837,41.0837,39600.0
2013-10-11 14:15:00,50.79,50.82,50.75,50.82,29500.0,41.0756,41.0999,41.0432,41.0999,29500.0
2013-10-11 14:20:00,50.81,50.88,50.81,50.86,58400.0,41.0918,41.1484,41.0918,41.1322,58400.0
2013-10-11 14:25:00,50.88,50.89,50.84,50.85,37400.0,41.1484,41.1565,41.116,41.1241,37400.0
2013-10-11 14:30:00,50.86,50.88,50.83,50.83,66800.0,41.1322,41.1484,41.1079,41.1079,66800.0
2013-10-11 14:35:00,50.83,50.83,50.73,50.73,25800.0,41.1079,41.1079,41.0271,41.0271,25800.0
2013-10-11 14:40:00,50.73,50.84,50.71,50.84,90800.0,41.0271,41.116,41.0109,41.116,90800.0
2013-10-11 14:45:00,50.83,50.88,50.8,50.84,89600.0,41.1079,41.1484,41.0837,41.116,89600.0
2013-10-11 14:50:00,50.84,50.84,50.78,50.78,114700.0,41.116,41.116,41.0675,41.0675,114700.0
2013-10-11 14:55:00,50.78,50.84,50.77,50.81,125700.0,41.0675,41.116,41.0594,41.0918,125700.0
2013-10-11 15:00:00,50.81,50.84,50.69,50.73,93900.0,41.0918,41.116,40.9947,41.0271,93900.0
2013-10-11 15:05:00,50.73,50.76,50.69,50.7,58700.0,41.0271,41.0513,40.9947,41.0028,58700.0
2013-10-11 15:10:00,50.7,50.76,50.63,50.63,63400.0,41.0028,41.0513,40.9462,40.9462,63400.0
2013-10-11 15:15:00,50.63,50.64,50.55,50.56,110500.0,40.9462,40.9543,40.8815,40.8896,110500.0
2013-10-11 15:20:00,50.56,50.66,50.55,50.61,51700.0,40.8896,40.9705,40.8815,40.93,51700.0
2013-10-11 15:25:00,50.61,50.63,50.57,50.59,64600.0,40.93,40.9462,40.8977,40.9138,64600.0
2013-10-11 15:30:00,50.58,50.66,50.53,50.54,87500.0,40.9058,40.9705,40.8653,40.8734,87500.0
2013-10-11 15:35:00,50.53,50.56,50.5,50.51,75700.0,40.8653,40.8896,40.8411,40.8491,75700.0
2013-10-11 15:40:00,50.51,50.57,50.51,50.56,90000.0,40.8491,40.8977,40.8491,40.8896,90000.0
2013-10-11 15:45:00,50.55,50.57,50.44,50.44,146200.0,40.8815,40.8977,40.7925,40.7925,146200.0
2013-10-11 15:50:00,50.45,50.53,50.44,50.51,165800.0,40.8006,40.8653,40.7925,40.8491,165800.0
2013-10-11 15:55:00,50.5,50.65,50.49,50.65,517500.0,40.8411,40.9624,40.833,40.9624,517500.0
2013-10-14 09:30:00,50.35,50.47,50.14,50.45,151800.0,40.7197,40.8168,40.5499,40.8006,151800.0
2013-10-14 09:35:00,50.44,50.46,50.29,50.29,119700.0,40.7925,40.8087,40.6712,40.6712,119700.0
2013-10-14 09:40:00,50.29,50.36,50.18,50.19,98800.0,40.6712,40.7278,40.5823,40.5904,98800.0
2013-10-14 09:45:00,50.19,50.33,50.14,50.26,66300.0,40.5904,40.7036,40.5499,40.647,66300.0
2013-10-14 09:50:00,50.25,50.34,50.21,50.21,46600.0,40.6389,40.7117,40.6065,40.6065,46600.0
2013-10-14 09:55:00,50.2,50.43,50.2,50.42,65000.0,40.5984,40.7844,40.5984,40.7764,65000.0
2013-10-14 10:00:00,50.44,50.48,50.37,50.37,51300.0,40.7925,40.8249,40.7359,40.7359,51300.0
2013-10-14 10:05:00,50.36,50.4,50.23,50.33,39100.0,40.7278,40.7602,40.6227,40.7036,39100.0
2013-10-14 10:10:00,50.32,50.37,50.25,50.32,87500.0,40.6955,40.7359,40.6389,40.6955,87500.0
2013-10-14 10:15:00,50.32,50.38,50.31,50.37,93200.0,40.6955,40.744,40.6874,40.7359,93200.0
2013-10-14 10:20:00,50.37,50.45,50.35,50.35,45300.0,40.7359,40.8006,40.7197,40.7197,45300.0
2013-10-14 10:25:00,50.34,50.49,50.33,50.49,40200.0,40.7117,40.833,40.7036,40.833,40200.0
2013-10-14 10:30:00,50.48,50.54,50.46,50.49,72800.0,40.8249,40.8734,40.8087,40.833,72800.0
2013-10-14 10:35:00,50.49,50.51,50.47,50.49,144700.0,40.833,40.8491,40.8168,40.833,144700.0
2013-10-14 10:40:00,50.5,50.51,50.45,50.48,90500.0,40.8411,40.8491,40.8006,40.8249,90500.0
2013-10-14 10:45:00,50.48,50.59,50.48,50.59,135800.0,40.8249,40.9138,40.8249,40.9138,135800.0
2013-10-14 10:50:00,50.6,50.64,50.53,50.54,93800.0,40.9219,40.9543,40.8653,40.8734,93800.0
2013-10-14 10:55:00,50.54,50.6,50.54,50.6,44100.0,40.8734,40.9219,40.8734,40.9219,44100.0
2013-10-14 11:00:00,50.59,50.59,50.49,50.49,33100.0,40.9138,40.9138,40.833,40.833,33100.0
2013-10-14 11:05:00,50.49,50.51,50.45,50.49,26600.0,40.833,40.8491,40.8006,40.833,26600.0
2013-10-14 11:10:00,50.49,50.57,50.49,50.52,19600.0,40.833,40.8977,40.833,40.8572,19600.0
2013-10-14 11:15:00,50.52,50.56,50.52,50.55,21100.0,40.8572,40.8896,40.8572,40.8815,21100.0
2013-10-14 11:20:00,50.55,50.59,50.51,50.54,35400.0,40.8815,40.9138,40.8491,40.8734,35400.0
2013-10-14 11:25:00,50.53,50.6,50.5,50.6,20400.0,40.8653,40.9219,40.8411,40.9219,20400.0
2013-10-14 11:30:00,50.6,50.62,50.52,50.54,29800.0,40.9219,40.9381,40.8572,40.8734,29800.0
2013-10-14 11:35:00,50.53,50.67,50.52,50.66,39000.0,40.8653,40.9785,40.8572,40.9705,39000.0
2013-10-14 11:40:00,50.67,50.68,50.56,50.6,29400.0,40.9785,40.9866,40.8896,40.9219,29400.0
2013-10-14 11:45:00,50.6,50.68,50.6,50.67,19900.0,40.9219,40.9866,40.9219,40.9785,19900.0
2013-10-14 11:50:00,50.67,50.75,50.64,50.68,64000.0,40.9785,41.0432,40.9543,40.9866,64000.0
2013-10-14 11:55:00,50.68,50.74,50.66,50.73,25700.0,40.9866,41.0352,40.9705,41.0271,25700.0
2013-10-14 12:00:00,50.72,50.77,50.71,50.76,35100.0,41.019,41.0594,41.0109,41.0513,35100.0
2013-10-14 12:05:00,50.76,50.76,50.68,50.68,32100.0,41.0513,41.0513,40.9866,40.9866,32100.0
2013-10-14 12:10:00,50.68,50.71,50.6,50.66,34600.0,40.9866,41.0109,40.9219,40.9705,34600.0
2013-10-14 12:15:00,50.66,50.71,50.65,50.7,14000.0,40.9705,41.0109,40.9624,41.0028,14000.0
2013-10-14 12:20:00,50.71,50.72,50.63,50.64,22500.0,41.0109,41.019,40.9462,40.9543,22500.0
2013-10-14 12:25:00,50.65,50.69,50.63,50.68,15200.0,40.9624,40.9947,40.9462,40.9866,15200.0
2013-10-14 12:30:00,50.68,50.72,50.65,50.69,21000.0,40.9866,41.019,40.9624,40.9947,21000.0
2013-10-14 12:35:00,50.69,50.8,50.69,50.78,37600.0,40.9947,41.0837,40.9947,41.0675,37600.0
2013-10-14 12:40:00,50.78,50.78,50.68,50.72,35600.0,41.0675,41.0675,40.9866,41.019,35600.0
2013-10-14 12:45:00,50.72,50.73,50.63,50.65,82400.0,41.019,41.0271,40.9462,40.9624,82400.0
2013-10-14 12:50:00,50.65,50.69,50.64,50.66,43000.0,40.9624,40.9947,40.9543,40.9705,43000.0
2013-10-14 12:55:00,50.66,50.7,50.65,50.68,26000.0,40.9705,41.0028,40.9624,40.9866,26000.0
2013-10-14 13:00:00,50.69,50.7,50.62,50.7,31300.0,40.9947,41.0028,40.9381,41.0028,31300.0
2013-10-14 13:05:00,50.7,50.74,50.7,50.74,16600.0,41.0028,41.0352,41.0028,41.0352,16600.0
2013-10-14 13:10:00,50.73,50.83,50.72,50.81,59100.0,41.0271,41.1079,41.019,41.0918,59100.0
2013-10-14 13:15:00,50.8,50.82,50.76,50.8,38300.0,41.0837,41.0999,41.0513,41.0837,38300.0
2013-10-14 13:20:00,50.8,50.82,50.74,50.75,20900.0,41.0837,41.0999,41.0352,41.0432,20900.0
2013-10-14 13:25:00,50.76,50.78,50.75,50.76,18700.0,41.0513,41.0675,41.0432,41.0513,18700.0
2013-10-14 13:30:00,50.77,50.81,50.76,50.81,28700.0,41.0594,41.0918,41.0513,41.0918,28700.0
2013-10-14 13:35:00,50.8,50.8,50.75,50.77,33300.0,41.0837,41.0837,41.0432,41.0594,33300.0
2013-10-14 13:40:00,50.77,50.81,50.77,50.8,61600.0,41.0594,41.0918,41.0594,41.0837,61600.0
2013-10-14 13:45:00,50.81,50.83,50.75,50.79,64700.0,41.0918,41.1079,41.0432,41.0756,64700.0
2013-10-14 13:50:00,50.79,50.8,50.75,50.79,54200.0,41.0756,41.0837,41.0432,41.0756,54200.0
2013-10-14 13:55:00,50.79,50.82,50.76,50.82,138300.0,41.0756,41.0999,41.0513,41.0999,138300.0
2013-10-14 14:00:00,50.81,50.94,50.79,50.94,71800.0,41.0918,41.1969,41.0756,41.1969,71800.0
2013-10-14 14:05:00,50.94,50.98,50.91,50.95,56700.0,41.1969,41.2293,41.1726,41.205,56700.0
2013-10-14 14:10:00,50.95,50.97,50.93,50.97,55800.0,41.205,41.2212,41.1888,41.2212,55800.0
2013-10-14 14:15:00,50.97,51.05,50.97,51.04,92700.0,41.2212,41.2859,41.2212,41.2778,92700.0
2013-10-14 14:20:00,51.04,51.07,50.96,50.96,69500.0,41.2778,41.302,41.2131,41.2131,69500.0
2013-10-14 14:25:00,50.96,51.08,50.95,51.07,47400.0,41.2131,41.3101,41.205,41.302,47400.0
2013-10-14 14:30:00,51.07,51.15,51.07,51.13,56600.0,41.302,41.3667,41.302,41.3506,56600.0
2013-10-14 14:35:00,51.13,51.2,51.13,51.19,97300.0,41.3506,41.4072,41.3506,41.3991,97300.0
2013-10-14 14:40:00,51.18,51.21,51.04,51.08,126300.0,41.391,41.4153,41.2778,41.3101,126300.0
2013-10-14 14:45:00,51.07,51.18,51.07,51.15,93100.0,41.302,41.391,41.302,41.3667,93100.0
2013-10-14 14:50:00,51.16,51.16,51.08,51.08,42800.0,41.3748,41.3748,41.3101,41.3101,42800.0
2013-10-14 14:55:00,51.08,51.16,51.07,51.15,122300.0,41.3101,41.3748,41.302,41.3667,122300.0
2013-10-14 15:00:00,51.15,51.19,51.1,51.19,78700.0,41.3667,41.3991,41.3263,41.3991,78700.0
2013-10-14 15:05:00,51.18,51.35,51.18,51.35,156900.0,41.391,41.5285,41.391,41.5285,156900.0
2013-10-14 15:10:00,51.34,51.42,51.33,51.41,92900.0,41.5204,41.5851,41.5123,41.577,92900.0
2013-10-14 15:15:00,51.41,51.41,51.27,51.27,104900.0,41.577,41.577,41.4638,41.4638,104900.0
2013-10-14 15:20:00,51.27,51.28,51.22,51.22,84300.0,41.4638,41.4719,41.4233,41.4233,84300.0
2013-10-14 15:25:00,51.22,51.26,51.21,51.25,84700.0,41.4233,41.4557,41.4153,41.4476,84700.0
2013-10-14 15:30:00,51.26,51.36,51.26,51.34,127900.0,41.4557,41.5366,41.4557,41.5204,127900.0
2013-10-14 15:35:00,51.35,51.36,51.28,51.29,113400.0,41.5285,41.5366,41.4719,41.48,113400.0
2013-10-14 15:40:00,51.29,51.34,51.26,51.33,137600.0,41.48,41.5204,41.4557,41.5123,137600.0
2013-10-14 15:45:00,51.33,51.34,51.22,51.28,190400.0,41.5123,41.5204,41.4233,41.4719,190400.0
2013-10-14 15:50:00,51.28,51.29,51.25,51.27,154600.0,41.4719,41.48,41.4476,41.4638,154600.0
2013-10-14 15:55:00,51.27,51.38,51.26,51.35,380900.0,41.4638,41.5527,41.4557,41.5285,380900.0
2013-10-15 09:30:00,51.24,51.25,50.62,50.66,220100.0,41.4395,41.4476,40.9381,40.9705,220100.0
2013-10-15 09:35:00,50.68,50.91,50.68,50.75,122800.0,40.9866,41.1726,40.9866,41.0432,122800.0
2013-10-15 09:40:00,50.73,50.79,50.5,50.63,114900.0,41.0271,41.0756,40.8411,40.9462,114900.0
2013-10-15 09:45:00,50.63,50.86,50.63,50.76,62400.0,40.9462,41.1322,40.9462,41.0513,62400.0
2013-10-15 09:50:00,50.77,50.89,50.65,50.68,80100.0,41.0594,41.1565,40.9624,40.9866,80100.0
2013-10-15 09:55:00,50.68,50.77,50.65,50.67,122200.0,40.9866,41.0594,40.9624,40.9785,122200.0
2013-10-15 10:00:00,50.68,50.69,50.55,50.58,136700.0,40.9866,40.9947,40.8815,40.9058,136700.0
2013-10-15 10:05:00,50.57,50.64,50.53,50.61,199200.0,40.8977,40.9543,40.8653,40.93,199200.0
2013-10-15 10:10:00,50.61,50.75,50.58,50.72,167700.0,40.93,41.0432,40.9058,41.019,167700.0
2013-10-15 10:15:00,50.71,50.79,50.58,50.62,99100.0,41.0109,41.0756,40.9058,40.9381,99100.0
2013-10-15 10:20:00,50.63,50.77,50.61,50.77,89000.0,40.9462,41.0594,40.93,41.0594,89000.0
2013-10-15 10:25:00,50.76,50.85,50.74,50.85,98900.0,41.0513,41.1241,41.0352,41.1241,98900.0
2013-10-15 10:30:00,50.85,50.86,50.77,50.77,98600.0,41.1241,41.1322,41.0594,41.0594,98600.0
2013-10-15 10:35:00,50.78,50.85,50.77,50.84,53400.0,41.0675,41.1241,41.0594,41.116,53400.0
2013-10-15 10:40:00,50.85,50.92,50.71,50.77,107100.0,41.1241,41.1807,41.0109,41.0594,107100.0
2013-10-15 10:45:00,50.78,50.82,50.74,50.81,48200.0,41.0675,41.0999,41.0352,41.0918,48200.0
2013-10-15 10:50:00,50.81,50.83,50.76,50.8,61700.0,41.0918,41.1079,41.0513,41.0837,61700.0
2013-10-15 10:55:00,50.79,50.79,50.67,50.72,39700.0,41.0756,41.0756,40.9785,41.019,39700.0
2013-10-15 11:00:00,50.71,50.75,50.67,50.69,43200.0,41.0109,41.0432,40.9785,40.9947,43200.0
2013-10-15 11:05:00,50.7,50.76,50.64,50.68,47200.0,41.0028,41.0513,40.9543,40.9866,47200.0
2013-10-15 11:10:00,50.69,50.99,50.67,50.9,135300.0,40.9947,41.2373,40.9785,41.1646,135300.0
2013-10-15 11:15:00,50.89,50.94,50.86,50.93,38400.0,41.1565,41.1969,41.1322,41.1888,38400.0
2013-10-15 11:20:00,50.94,51.06,50.94,51.05,65800.0,41.1969,41.2939,41.1969,41.2859,65800.0
2013-10-15 11:25:00,51.04,51.07,51.01,51.01,41100.0,41.2778,41.302,41.2535,41.2535,41100.0
2013-10-15 11:30:00,51.02,51.05,50.99,50.99,28000.0,41.2616,41.2859,41.2373,41.2373,28000.0
2013-10-15 11:35:00,50.99,51.0,50.91,50.96,41600.0,41.2373,41.2454,41.1726,41.2131,41600.0
2013-10-15 11:40:00,50.97,51.01,50.95,50.96,23800.0,41.2212,41.2535,41.205,41.2131,23800.0
2013-10-15 11:45:00,50.97,51.02,50.94,50.97,97600.0,41.2212,41.2616,41.1969,41.2212,97600.0
2013-10-15 11:50:00,50.98,51.09,50.97,51.04,51000.0,41.2293,41.3182,41.2212,41.2778,51000.0
2013-10-15 11:55:00,51.03,51.05,50.99,51.0,29500.0,41.2697,41.2859,41.2373,41.2454,29500.0
2013-10-15 12:00:00,51.0,51.02,50.93,50.96,33100.0,41.2454,41.2616,41.1888,41.2131,33100.0
2013-10-15 12:05:00,50.96,51.01,50.91,50.97,25400.0,41.2131,41.2535,41.1726,41.2212,25400.0
2013-10-15 12:10:00,50.97,51.01,50.96,50.99,50600.0,41.2212,41.2535,41.2131,41.2373,50600.0
2013-10-15 12:15:00,50.98,51.0,50.85,50.91,40100.0,41.2293,41.2454,41.1241,41.1726,40100.0
2013-10-15 12:20:00,50.92,50.97,50.89,50.97,22900.0,41.1807,41.2212,41.1565,41.2212,22900.0
2013-10-15 12:25:00,50.95,50.97,50.9,50.9,32600.0,41.205,41.2212,41.1646,41.1646,32600.0
2013-10-15 12:30:00,50.92,50.96,50.85,50.96,48500.0,41.1807,41.2131,41.1241,41.2131,48500.0
2013-10-15 12:35:00,50.96,51.0,50.96,50.98,17000.0,41.2131,41.2454,41.2131,41.2293,17000.0
2013-10-15 12:40:00,50.98,51.05,50.95,51.04,34600.0,41.2293,41.2859,41.205,41.2778,34600.0
2013-10-15 12:45:00,51.05,51.05,51.03,51.05,66000.0,41.2859,41.2859,41.2697,41.2859,66000.0
2013-10-15 12:50:00,51.05,51.08,51.04,51.05,54200.0,41.2859,41.3101,41.2778,41.2859,54200.0
2013-10-15 12:55:00,51.05,51.06,51.02,51.03,91600.0,41.2859,41.2939,41.2616,41.2697,91600.0
2013-10-15 13:00:00,51.02,51.05,51.01,51.03,43800.0,41.2616,41.2859,41.2535,41.2697,43800.0
2013-10-15 13:05:00,51.03,51.04,51.0,51.02,24700.0,41.2697,41.2778,41.2454,41.2616,24700.0
2013-10-15 13:10:00,51.01,51.11,50.99,51.1,59400.0,41.2535,41.3344,41.2373,41.3263,59400.0
2013-10-15 13:15:00,51.09,51.12,51.09,51.11,37700.0,41.3182,41.3425,41.3182,41.3344,37700.0
2013-10-15 13:20:00,51.11,51.16,51.1,51.16,47600.0,41.3344,41.3748,41.3263,41.3748,47600.0
2013-10-15 13:25:00,51.16,51.2,51.15,51.16,44100.0,41.3748,41.4072,41.3667,41.3748,44100.0
2013-10-15 13:30:00,51.15,51.15,51.04,51.05,60600.0,41.3667,41.3667,41.2778,41.2859,60600.0
2013-10-15 13:35:00,51.04,51.08,51.03,51.04,89900.0,41.2778,41.3101,41.2697,41.2778,89900.0
2013-10-15 13:40:00,51.04,51.11,51.03,51.1,36000.0,41.2778,41.3344,41.2697,41.3263,36000.0
2013-10-15 13:45:00,51.11,51.18,51.1,51.17,24900.0,41.3344,41.391,41.3263,41.3829,24900.0
2013-10-15 13:50:00,51.17,51.25,51.16,51.19,50600.0,41.3829,41.4476,41.3748,41.3991,50600.0
2013-10-15 13:55:00,51.19,51.23,51.15,51.2,78200.0,41.3991,41.4314,41.3667,41.4072,78200.0
2013-10-15 14:00:00,51.21,51.26,51.2,51.24,104700.0,41.4153,41.4557,41.4072,41.4395,104700.0
2013-10-15 14:05:00,51.25,51.31,51.25,51.3,89300.0,41.4476,41.4961,41.4476,41.488,89300.0
2013-10-15 14:10:00,51.3,51.3,51.2,51.2,118400.0,41.488,41.488,41.4072,41.4072,118400.0
2013-10-15 14:15:00,51.2,51.26,51.2,51.25,68300.0,41.4072,41.4557,41.4072,41.4476,68300.0
2013-10-15 14:20:00,51.25,51.31,51.21,51.22,107300.0,41.4476,41.4961,41.4153,41.4233,107300.0
2013-10-15 14:25:00,51.22,51.24,51.1,51.11,62100.0,41.4233,41.4395,41.3263,41.3344,62100.0
2013-10-15 14:30:00,51.11,51.13,51.05,51.09,73900.0,41.3344,41.3506,41.2859,41.3182,73900.0
2013-10-15 14:35:00,51.09,51.11,50.91,51.06,263100.0,41.3182,41.3344,41.1726,41.2939,263100.0
2013-10-15 14:40:00,51.06,51.14,50.97,51.13,92500.0,41.2939,41.3586,41.2212,41.3506,92500.0
2013-10-15 14:45:00,51.12,51.14,50.92,51.06,115900.0,41.3425,41.3586,41.1807,41.2939,115900.0
2013-10-15 14:50:00,51.07,51.22,51.05,51.18,103800.0,41.302,41.4233,41.2859,41.391,103800.0
2013-10-15 14:55:00,51.18,51.25,51.16,51.24,70000.0,41.391,41.4476,41.3748,41.4395,70000.0
2013-10-15 15:00:00,51.25,51.31,51.24,51.3,155500.0,41.4476,41.4961,41.4395,41.488,155500.0
2013-10-15 15:05:00,51.3,51.45,51.27,51.45,122000.0,41.488,41.6094,41.4638,41.6094,122000.0
2013-10-15 15:10:00,51.45,51.51,51.42,51.44,141300.0,41.6094,41.6579,41.5851,41.6013,141300.0
2013-10-15 15:15:00,51.44,51.44,51.33,51.38,184800.0,41.6013,41.6013,41.5123,41.5527,184800.0
2013-10-15 15:20:00,51.4,51.44,51.38,51.4,76400.0,41.5689,41.6013,41.5527,41.5689,76400.0
2013-10-15 15:25:00,51.4,51.43,51.36,51.4,76900.0,41.5689,41.5932,41.5366,41.5689,76900.0
2013-10-15 15:30:00,51.39,51.4,51.28,51.3,78100.0,41.5608,41.5689,41.4719,41.488,78100.0
2013-10-15 15:35:00,51.3,51.37,51.26,51.3,109900.0,41.488,41.5447,41.4557,41.488,109900.0
2013-10-15 15:40:00,51.29,51.31,51.17,51.18,102800.0,41.48,41.4961,41.3829,41.391,102800.0
2013-10-15 15:45:00,51.2,51.28,51.17,51.26,203400.0,41.4072,41.4719,41.3829,41.4557,203400.0
2013-10-15 15:50:00,51.26,51.27,51.15,51.19,206200.0,41.4557,41.4638,41.3667,41.3991,206200.0
2013-10-15 15:55:00,51.2,51.24,51.16,51.16,414600.0,41.4072,41.4395,41.3748,41.3748,414600.0
2013-10-16 09:30:00,51.3,51.41,51.06,51.22,244100.0,41.488,41.577,41.2939,41.4233,244100.0
2013-10-16 09:35:00,51.22,51.48,51.22,51.43,116000.0,41.4233,41.6336,41.4233,41.5932,116000.0
2013-10-16 09:40:00,51.43,51.43,51.3,51.34,78800.0,41.5932,41.5932,41.488,41.5204,78800.0
2013-10-16 09:45:00,51.35,51.37,51.29,51.3,136000.0,41.5285,41.5447,41.48,41.488,136000.0
2013-10-16 09:50:00,51.3,51.48,51.29,51.45,102000.0,41.488,41.6336,41.48,41.6094,102000.0
2013-10-16 09:55:00,51.45,51.65,51.45,51.56,153800.0,41.6094,41.7711,41.6094,41.6983,153800.0
2013-10-16 10:00:00,51.56,51.57,51.39,51.41,89000.0,41.6983,41.7064,41.5608,41.577,89000.0
2013-10-16 10:05:00,51.4,51.44,51.26,51.36,135500.0,41.5689,41.6013,41.4557,41.5366,135500.0
2013-10-16 10:10:00,51.36,51.39,51.19,51.23,124400.0,41.5366,41.5608,41.3991,41.4314,124400.0
2013-10-16 10:15:00,51.24,51.29,51.16,51.17,147600.0,41.4395,41.48,41.3748,41.3829,147600.0
2013-10-16 10:20:00,51.17,51.21,51.09,51.12,69700.0,41.3829,41.4153,41.3182,41.3425,69700.0
2013-10-16 10:25:00,51.12,51.18,51.03,51.17,117000.0,41.3425,41.391,41.2697,41.3829,117000.0
2013-10-16 10:30:00,51.17,51.37,51.17,51.37,108800.0,41.3829,41.5447,41.3829,41.5447,108800.0
2013-10-16 10:35:00,51.38,51.38,51.26,51.3,57900.0,41.5527,41.5527,41.4557,41.488,57900.0
2013-10-16 10:40:00,51.3,51.37,51.25,51.37,37100.0,41.488,41.5447,41.4476,41.5447,37100.0
2013-10-16 10:45:00,51.37,51.46,51.35,51.46,54400.0,41.5447,41.6174,41.5285,41.6174,54400.0
2013-10-16 10:50:00,51.46,51.49,51.45,51.46,90400.0,41.6174,41.6417,41.6094,41.6174,90400.0
2013-10-16 10:55:00,51.46,51.57,51.45,51.56,140200.0,41.6174,41.7064,41.6094,41.6983,140200.0
2013-10-16 11:00:00,51.54,51.57,51.5,51.56,43400.0,41.6821,41.7064,41.6498,41.6983,43400.0
2013-10-16 11:05:00,51.56,51.63,51.53,51.61,60300.0,41.6983,41.7549,41.6741,41.7388,60300.0
2013-10-16 11:10:00,51.61,51.68,51.6,51.65,65200.0,41.7388,41.7954,41.7307,41.7711,65200.0
2013-10-16 11:15:00,51.66,51.74,51.62,51.68,90000.0,41.7792,41.8439,41.7468,41.7954,90000.0
2013-10-16 11:20:00,51.67,51.7,51.63,51.65,51400.0,41.7873,41.8115,41.7549,41.7711,51400.0
2013-10-16 11:25:00,51.65,51.69,51.64,51.69,85300.0,41.7711,41.8035,41.763,41.8035,85300.0
2013-10-16 11:30:00,51.69,51.75,51.69,51.74,65900.0,41.8035,41.852,41.8035,41.8439,65900.0
2013-10-16 11:35:00,51.73,51.8,51.73,51.78,132600.0,41.8358,41.8924,41.8358,41.8762,132600.0
2013-10-16 11:40:00,51.78,51.79,51.75,51.77,43500.0,41.8762,41.8843,41.852,41.8682,43500.0
2013-10-16 11:45:00,51.77,51.87,51.76,51.84,127200.0,41.8682,41.949,41.8601,41.9248,127200.0
2013-10-16 11:50:00,51.84,51.85,51.76,51.82,41400.0,41.9248,41.9328,41.8601,41.9086,41400.0
2013-10-16 11:55:00,51.82,51.87,51.78,51.85,80900.0,41.9086,41.949,41.8762,41.9328,80900.0
2013-10-16 12:00:00,51.86,51.9,51.83,51.87,46000.0,41.9409,41.9733,41.9167,41.949,46000.0
2013-10-16 12:05:00,51.87,51.97,51.86,51.95,71900.0,41.949,42.0299,41.9409,42.0137,71900.0
2013-10-16 12:10:00,51.95,52.12,51.95,52.05,300300.0,42.0137,42.1512,42.0137,42.0946,300300.0
2013-10-16 12:15:00,52.04,52.08,52.01,52.08,93800.0,42.0865,42.1189,42.0622,42.1189,93800.0
2013-10-16 12:20:00,52.06,52.07,51.88,51.88,96500.0,42.1027,42.1108,41.9571,41.9571,96500.0
2013-10-16 12:25:00,51.89,51.91,51.85,51.86,58900.0,41.9652,41.9814,41.9328,41.9409,58900.0
2013-10-16 12:30:00,51.85,51.86,51.75,51.8,85200.0,41.9328,41.9409,41.852,41.8924,85200.0
2013-10-16 12:35:00,51.8,51.83,51.77,51.81,51200.0,41.8924,41.9167,41.8682,41.9005,51200.0
2013-10-16 12:40:00,51.81,51.84,51.78,51.8,38800.0,41.9005,41.9248,41.8762,41.8924,38800.0
2013-10-16 12:45:00,51.79,51.8,51.73,51.76,46200.0,41.8843,41.8924,41.8358,41.8601,46200.0
2013-10-16 12:50:00,51.76,51.8,51.74,51.74,35800.0,41.8601,41.8924,41.8439,41.8439,35800.0
2013-10-16 12:55:00,51.74,51.75,51.69,51.73,310800.0,41.8439,41.852,41.8035,41.8358,310800.0
2013-10-16 13:00:00,51.74,51.74,51.69,51.7,38600.0,41.8439,41.8439,41.8035,41.8115,38600.0
2013-10-16 13:05:00,51.71,51.73,51.68,51.71,40800.0,41.8196,41.8358,41.7954,41.8196,40800.0
2013-10-16 13:10:00,51.71,51.76,51.69,51.76,74500.0,41.8196,41.8601,41.8035,41.8601,74500.0
2013-10-16 13:15:00,51.76,51.79,51.73,51.79,25700.0,41.8601,41.8843,41.8358,41.8843,25700.0
2013-10-16 13:20:00,51.79,51.84,51.77,51.79,43700.0,41.8843,41.9248,41.8682,41.8843,43700.0
2013-10-16 13:25:00,51.79,51.87,51.78,51.86,34600.0,41.8843,41.949,41.8762,41.9409,34600.0
2013-10-16 13:30:00,51.86,51.94,51.83,51.92,48800.0,41.9409,42.0056,41.9167,41.9895,48800.0
2013-10-16 13:35:00,51.92,51.97,51.87,51.96,157700.0,41.9895,42.0299,41.949,42.0218,157700.0
2013-10-16 13:40:00,51.97,51.99,51.91,51.91,32900.0,42.0299,42.0461,41.9814,41.9814,32900.0
2013-10-16 13:45:00,51.92,51.94,51.88,51.88,81800.0,41.9895,42.0056,41.9571,41.9571,81800.0
2013-10-16 13:50:00,51.89,51.9,51.84,51.84,40500.0,41.9652,41.9733,41.9248,41.9248,40500.0
2013-10-16 13:55:00,51.83,51.86,51.8,51.82,73600.0,41.9167,41.9409,41.8924,41.9086,73600.0
2013-10-16 14:00:00,51.82,51.84,51.77,51.8,74700.0,41.9086,41.9248,41.8682,41.8924,74700.0
2013-10-16 14:05:00,51.8,51.8,51.75,51.78,95300.0,41.8924,41.8924,41.852,41.8762,95300.0
2013-10-16 14:10:00,51.78,51.79,51.72,51.73,93200.0,41.8762,41.8843,41.8277,41.8358,93200.0
2013-10-16 14:15:00,51.73,51.77,51.68,51.77,73400.0,41.8358,41.8682,41.7954,41.8682,73400.0
2013-10-16 14:20:00,51.77,51.88,51.77,51.83,183800.0,41.8682,41.9571,41.8682,41.9167,183800.0
2013-10-16 14:25:00,51.84,51.84,51.75,51.8,90900.0,41.9248,41.9248,41.852,41.8924,90900.0
2013-10-16 14:30:00,51.79,51.9,51.78,51.89,157300.0,41.8843,41.9733,41.8762,41.9652,157300.0
2013-10-16 14:35:00,51.9,51.9,51.83,51.83,90200.0,41.9733,41.9733,41.9167,41.9167,90200.0
2013-10-16 14:40:00,51.82,51.87,51.8,51.86,63300.0,41.9086,41.949,41.8924,41.9409,63300.0
2013-10-16 14:45:00,51.86,51.9,51.83,51.86,87100.0,41.9409,41.9733,41.9167,41.9409,87100.0
2013-10-16 14:50:00,51.87,51.88,51.84,51.86,85600.0,41.949,41.9571,41.9248,41.9409,85600.0
2013-10-16 14:55:00,51.85,51.86,51.81,51.83,39300.0,41.9328,41.9409,41.9005,41.9167,39300.0
2013-10-16 15:00:00,51.83,51.84,51.73,51.74,60600.0,41.9167,41.9248,41.8358,41.8439,60600.0
2013-10-16 15:05:00,51.74,51.79,51.72,51.75,69100.0,41.8439,41.8843,41.8277,41.852,69100.0
2013-10-16 15:10:00,51.75,51.8,51.74,51.8,44100.0,41.852,41.8924,41.8439,41.8924,44100.0
2013-10-16 15:15:00,51.8,51.82,51.79,51.81,48900.0,41.8924,41.9086,41.8843,41.9005,48900.0
2013-10-16 15:20:00,51.8,51.84,51.78,51.84,73600.0,41.8924,41.9248,41.8762,41.9248,73600.0
2013-10-16 15:25:00,51.83,51.87,51.8,51.81,49700.0,41.9167,41.949,41.8924,41.9005,49700.0
2013-10-16 15:30:00,51.81,51.83,51.78,51.83,58800.0,41.9005,41.9167,41.8762,41.9167,58800.0
2013-10-16 15:35:00,51.83,51.91,51.82,51.9,61900.0,41.9167,41.9814,41.9086,41.9733,61900.0
2013-10-16 15:40:00,51.89,51.9,51.84,51.89,80900.0,41.9652,41.9733,41.9248,41.9652,80900.0
2013-10-16 15:45:00,51.88,52.0,51.87,51.98,131300.0,41.9571,42.0542,41.949,42.038,131300.0
2013-10-16 15:50:00,51.98,51.99,51.94,51.98,137000.0,42.038,42.0461,42.0056,42.038,137000.0
2013-10-16 15:55:00,51.99,52.02,51.93,51.96,331800.0,42.0461,42.0703,41.9975,42.0218,331800.0
2013-10-17 09:30:00,51.91,51.99,51.67,51.67,132800.0,41.9814,42.0461,41.7873,41.7873,132800.0
2013-10-17 09:35:00,51.68,51.89,51.65,51.83,99100.0,41.7954,41.9652,41.7711,41.9167,99100.0
2013-10-17 09:40:00,51.82,51.96,51.82,51.9,83000.0,41.9086,42.0218,41.9086,41.9733,83000.0
2013-10-17 09:45:00,51.91,51.95,51.8,51.84,68700.0,41.9814,42.0137,41.8924,41.9248,68700.0
2013-10-17 09:50:00,51.85,51.91,51.82,51.89,66200.0,41.9328,41.9814,41.9086,41.9652,66200.0
2013-10-17 09:55:00,51.89,51.95,51.81,51.84,43900.0,41.9652,42.0137,41.9005,41.9248,43900.0
2013-10-17 10:00:00,51.84,51.98,51.84,51.97,44100.0,41.9248,42.038,41.9248,42.0299,44100.0
2013-10-17 10:05:00,51.98,52.01,51.85,51.89,99000.0,42.038,42.0622,41.9328,41.9652,99000.0
2013-10-17 10:10:00,51.89,51.9,51.79,51.8,105900.0,41.9652,41.9733,41.8843,41.8924,105900.0
2013-10-17 10:15:00,51.79,51.81,51.73,51.74,90600.0,41.8843,41.9005,41.8358,41.8439,90600.0
2013-10-17 10:20:00,51.74,51.77,51.68,51.69,71300.0,41.8439,41.8682,41.7954,41.8035,71300.0
2013-10-17 10:25:00,51.7,51.78,51.7,51.74,73500.0,41.8115,41.8762,41.8115,41.8439,73500.0
2013-10-17 10:30:00,51.73,51.78,51.72,51.75,55500.0,41.8358,41.8762,41.8277,41.852,55500.0
2013-10-17 10:35:00,51.76,51.8,51.72,51.76,65600.0,41.8601,41.8924,41.8277,41.8601,65600.0
2013-10-17 10:40:00,51.76,51.77,51.67,51.68,41500.0,41.8601,41.8682,41.7873,41.7954,41500.0
2013-10-17 10:45:00,51.67,51.71,51.56,51.56,73500.0,41.7873,41.8196,41.6983,41.6983,73500.0
2013-10-17 10:50:00,51.55,51.6,51.49,51.51,92900.0,41.6902,41.7307,41.6417,41.6579,92900.0
2013-10-17 10:55:00,51.5,51.57,51.5,51.52,58600.0,41.6498,41.7064,41.6498,41.666,58600.0
2013-10-17 11:00:00,51.53,51.71,51.53,51.71,56500.0,41.6741,41.8196,41.6741,41.8196,56500.0
2013-10-17 11:05:00,51.7,51.73,51.67,51.71,69200.0,41.8115,41.8358,41.7873,41.8196,69200.0
2013-10-17 11:10:00,51.71,51.77,51.71,51.72,45800.0,41.8196,41.8682,41.8196,41.8277,45800.0
2013-10-17 11:15:00,51.72,51.77,51.71,51.71,36800.0,41.8277,41.8682,41.8196,41.8196,36800.0
2013-10-17 11:20:00,51.7,51.73,51.64,51.65,43400.0,41.8115,41.8358,41.763,41.7711,43400.0
2013-10-17 11:25:00,51.66,51.69,51.65,51.67,38000.0,41.7792,41.8035,41.7711,41.7873,38000.0
2013-10-17 11:30:00,51.67,51.69,51.65,51.69,55900.0,41.7873,41.8035,41.7711,41.8035,55900.0
2013-10-17 11:35:00,51.68,51.71,51.61,51.61,57000.0,41.7954,41.8196,41.7388,41.7388,57000.0
2013-10-17 11:40:00,51.61,51.66,51.61,51.65,41400.0,41.7388,41.7792,41.7388,41.7711,41400.0
2013-10-17 11:45:00,51.65,51.65,51.57,51.59,78500.0,41.7711,41.7711,41.7064,41.7226,78500.0
2013-10-17 11:50:00,51.59,51.65,51.58,51.58,43400.0,41.7226,41.7711,41.7145,41.7145,43400.0
2013-10-17 11:55:00,51.58,51.61,51.56,51.59,36100.0,41.7145,41.7388,41.6983,41.7226,36100.0
2013-10-17 12:00:00,51.59,51.6,51.54,51.56,95600.0,41.7226,41.7307,41.6821,41.6983,95600.0
2013-10-17 12:05:00,51.55,51.67,51.55,51.67,65600.0,41.6902,41.7873,41.6902,41.7873,65600.0
2013-10-17 12:10:00,51.67,51.7,51.64,51.65,95100.0,41.7873,41.8115,41.763,41.7711,95100.0
2013-10-17 12:15:00,51.65,51.75,51.63,51.73,44900.0,41.7711,41.852,41.7549,41.8358,44900.0
2013-10-17 12:20:00,51.73,51.77,51.71,51.75,35700.0,41.8358,41.8682,41.8196,41.852,35700.0
2013-10-17 12:25:00,51.75,51.79,51.75,51.78,36400.0,41.852,41.8843,41.852,41.8762,36400.0
2013-10-17 12:30:00,51.77,51.79,51.75,51.77,34600.0,41.8682,41.8843,41.852,41.8682,34600.0
2013-10-17 12:35:00,51.78,51.81,51.76,51.8,39300.0,41.8762,41.9005,41.8601,41.8924,39300.0
2013-10-17 12:40:00,51.81,51.88,51.8,51.84,54000.0,41.9005,41.9571,41.8924,41.9248,54000.0
2013-10-17 12:45:00,51.85,51.87,51.81,51.81,38200.0,41.9328,41.949,41.9005,41.9005,38200.0
2013-10-17 12:50:00,51.81,51.87,51.81,51.87,19400.0,41.9005,41.949,41.9005,41.949,19400.0
2013-10-17 12:55:00,51.85,51.88,51.83,51.87,22200.0,41.9328,41.9571,41.9167,41.949,22200.0
2013-10-17 13:00:00,51.87,51.91,51.85,51.86,61200.0,41.949,41.9814,41.9328,41.9409,61200.0
2013-10-17 13:05:00,51.86,51.86,51.75,51.75,52000.0,41.9409,41.9409,41.852,41.852,52000.0
2013-10-17 13:10:00,51.75,51.76,51.7,51.7,43700.0,41.852,41.8601,41.8115,41.8115,43700.0
2013-10-17 13:15:00,51.7,51.7,51.61,51.63,65100.0,41.8115,41.8115,41.7388,41.7549,65100.0
2013-10-17 13:20:00,51.64,51.72,51.63,51.71,57900.0,41.763,41.8277,41.7549,41.8196,57900.0
2013-10-17 13:25:00,51.7,51.71,51.64,51.66,59800.0,41.8115,41.8196,41.763,41.7792,59800.0
2013-10-17 13:30:00,51.66,51.72,51.65,51.71,110800.0,41.7792,41.8277,41.7711,41.8196,110800.0
2013-10-17 13:35:00,51.72,51.83,51.72,51.83,33700.0,41.8277,41.9167,41.8277,41.9167,33700.0
2013-10-17 13:40:00,51.83,51.83,51.73,51.74,50900.0,41.9167,41.9167,41.8358,41.8439,50900.0
2013-10-17 13:45:00,51.74,51.75,51.7,51.71,18100.0,41.8439,41.852,41.8115,41.8196,18100.0
2013-10-17 13:50:00,51.71,51.72,51.69,51.71,48700.0,41.8196,41.8277,41.8035,41.8196,48700.0
2013-10-17 13:55:00,51.71,51.77,51.7,51.73,58600.0,41.8196,41.8682,41.8115,41.8358,58600.0
2013-10-17 14:00:00,51.73,51.79,51.7,51.7,67200.0,41.8358,41.8843,41.8115,41.8115,67200.0
2013-10-17 14:05:00,51.7,51.75,51.7,51.73,30900.0,41.8115,41.852,41.8115,41.8358,30900.0
2013-10-17 14:10:00,51.73,51.73,51.68,51.69,39000.0,41.8358,41.8358,41.7954,41.8035,39000.0
2013-10-17 14:15:00,51.68,51.7,51.67,51.68,78300.0,41.7954,41.8115,41.7873,41.7954,78300.0
2013-10-17 14:20:00,51.68,51.73,51.68,51.7,77700.0,41.7954,41.8358,41.7954,41.8115,77700.0
2013-10-17 14:25:00,51.7,51.71,51.65,51.7,120000.0,41.8115,41.8196,41.7711,41.8115,120000.0
2013-10-17 14:30:00,51.69,51.7,51.61,51.61,60800.0,41.8035,41.8115,41.7388,41.7388,60800.0
2013-10-17 14:35:00,51.61,51.67,51.61,51.65,70400.0,41.7388,41.7873,41.7388,41.7711,70400.0
2013-10-17 14:40:00,51.65,51.69,51.63,51.66,101700.0,41.7711,41.8035,41.7549,41.7792,101700.0
2013-10-17 14:45:00,51.66,51.71,51.66,51.71,33900.0,41.7792,41.8196,41.7792,41.8196,33900.0
2013-10-17 14:50:00,51.72,51.74,51.7,51.73,34000.0,41.8277,41.8439,41.8115,41.8358,34000.0
2013-10-17 14:55:00,51.73,51.77,51.72,51.77,29900.0,41.8358,41.8682,41.8277,41.8682,29900.0
2013-10-17 15:00:00,51.77,51.8,51.73,51.8,50600.0,41.8682,41.8924,41.8358,41.8924,50600.0
2013-10-17 15:05:00,51.8,51.81,51.77,51.78,112500.0,41.8924,41.9005,41.8682,41.8762,112500.0
2013-10-17 15:10:00,51.79,51.86,51.77,51.86,77700.0,41.8843,41.9409,41.8682,41.9409,77700.0
2013-10-17 15:15:00,51.86,51.9,51.83,51.88,90200.0,41.9409,41.9733,41.9167,41.9571,90200.0
2013-10-17 15:20:00,51.88,51.88,51.82,51.86,69300.0,41.9571,41.9571,41.9086,41.9409,69300.0
2013-10-17 15:25:00,51.87,51.89,51.82,51.86,56600.0,41.949,41.9652,41.9086,41.9409,56600.0
2013-10-17 15:30:00,51.87,51.88,51.82,51.84,61500.0,41.949,41.9571,41.9086,41.9248,61500.0
2013-10-17 15:35:00,51.84,51.86,51.82,51.82,99600.0,41.9248,41.9409,41.9086,41.9086,99600.0
2013-10-17 15:40:00,51.82,51.84,51.79,51.8,136400.0,41.9086,41.9248,41.8843,41.8924,136400.0
2013-10-17 15:45:00,51.79,51.8,51.73,51.73,374100.0,41.8843,41.8924,41.8358,41.8358,374100.0
2013-10-17 15:50:00,51.74,51.75,51.68,51.73,326600.0,41.8439,41.852,41.7954,41.8358,326600.0
2013-10-17 15:55:00,51.72,51.76,51.68,51.72,505100.0,41.8277,41.8601,41.7954,41.8277,505100.0
2013-10-18 09:30:00,52.39,52.93,52.18,52.67,1112700.0,42.3696,42.8063,42.1997,42.596,1112700.0
2013-10-18 09:35:00,52.69,52.72,52.48,52.56,360100.0,42.6122,42.6364,42.4424,42.507,360100.0
2013-10-18 09:40:00,52.57,52.59,52.26,52.49,470500.0,42.5151,42.5313,42.2644,42.4504,470500.0
2013-10-18 09:45:00,52.5,52.82,52.49,52.81,205400.0,42.4585,42.7173,42.4504,42.7092,205400.0
2013-10-18 09:50:00,52.8,52.83,52.71,52.8,119500.0,42.7011,42.7254,42.6284,42.7011,119500.0
2013-10-18 09:55:00,52.79,52.81,52.68,52.72,202200.0,42.6931,42.7092,42.6041,42.6364,202200.0
2013-10-18 10:00:00,52.71,52.8,52.7,52.76,130500.0,42.6284,42.7011,42.6203,42.6688,130500.0
2013-10-18 10:05:00,52.77,52.83,52.71,52.83,172300.0,42.6769,42.7254,42.6284,42.7254,172300.0
2013-10-18 10:10:00,52.83,52.83,52.66,52.66,94400.0,42.7254,42.7254,42.5879,42.5879,94400.0
2013-10-18 10:15:00,52.66,52.69,52.65,52.69,109400.0,42.5879,42.6122,42.5798,42.6122,109400.0
2013-10-18 10:20:00,52.69,52.77,52.69,52.7,173400.0,42.6122,42.6769,42.6122,42.6203,173400.0
2013-10-18 10:25:00,52.69,52.72,52.51,52.54,252000.0,42.6122,42.6364,42.4666,42.4909,252000.0
2013-10-18 10:30:00,52.54,52.54,52.24,52.27,242600.0,42.4909,42.4909,42.2483,42.2725,242600.0
2013-10-18 10:35:00,52.27,52.39,52.26,52.39,138800.0,42.2725,42.3696,42.2644,42.3696,138800.0
2013-10-18 10:40:00,52.39,52.44,52.27,52.28,145500.0,42.3696,42.41,42.2725,42.2806,145500.0
2013-10-18 10:45:00,52.29,52.33,52.27,52.32,90300.0,42.2887,42.321,42.2725,42.313,90300.0
2013-10-18 10:50:00,52.33,52.52,52.33,52.51,110400.0,42.321,42.4747,42.321,42.4666,110400.0
2013-10-18 10:55:00,52.51,52.59,52.48,52.52,100100.0,42.4666,42.5313,42.4424,42.4747,100100.0
2013-10-18 11:00:00,52.52,52.53,52.44,52.45,70500.0,42.4747,42.4828,42.41,42.4181,70500.0
2013-10-18 11:05:00,52.45,52.51,52.45,52.49,65200.0,42.4181,42.4666,42.4181,42.4504,65200.0
2013-10-18 11:10:00,52.49,52.51,52.42,52.43,113900.0,42.4504,42.4666,42.3938,42.4019,113900.0
2013-10-18 11:15:00,52.44,52.5,52.43,52.49,85300.0,42.41,42.4585,42.4019,42.4504,85300.0
2013-10-18 11:20:00,52.5,52.58,52.48,52.57,82300.0,42.4585,42.5232,42.4424,42.5151,82300.0
2013-10-18 11:25:00,52.56,52.61,52.54,52.6,105200.0,42.507,42.5475,42.4909,42.5394,105200.0
2013-10-18 11:30:00,52.6,52.63,52.58,52.63,82100.0,42.5394,42.5637,42.5232,42.5637,82100.0
2013-10-18 11:35:00,52.63,52.67,52.6,52.6,385000.0,42.5637,42.596,42.5394,42.5394,385000.0
2013-10-18 11:40:00,52.6,52.61,52.58,52.59,103600.0,42.5394,42.5475,42.5232,42.5313,103600.0
2013-10-18 11:45:00,52.59,52.6,52.52,52.54,59100.0,42.5313,42.5394,42.4747,42.4909,59100.0
2013-10-18 11:50:00,52.54,52.54,52.45,52.45,62100.0,42.4909,42.4909,42.4181,42.4181,62100.0
2013-10-18 11:55:00,52.45,52.46,52.39,52.41,95300.0,42.4181,42.4262,42.3696,42.3857,95300.0
2013-10-18 12:00:00,52.4,52.41,52.34,52.37,126200.0,42.3777,42.3857,42.3291,42.3534,126200.0
2013-10-18 12:05:00,52.36,52.38,52.35,52.35,100100.0,42.3453,42.3615,42.3372,42.3372,100100.0
2013-10-18 12:10:00,52.35,52.45,52.35,52.45,105400.0,42.3372,42.4181,42.3372,42.4181,105400.0
2013-10-18 12:15:00,52.45,52.45,52.39,52.39,111000.0,42.4181,42.4181,42.3696,42.3696,111000.0
2013-10-18 12:20:00,52.4,52.4,52.34,52.35,63100.0,42.3777,42.3777,42.3291,42.3372,63100.0
2013-10-18 12:25:00,52.35,52.37,52.34,52.37,88500.0,42.3372,42.3534,42.3291,42.3534,88500.0
2013-10-18 12:30:00,52.37,52.39,52.31,52.33,150900.0,42.3534,42.3696,42.3049,42.321,150900.0
2013-10-18 12:35:00,52.33,52.37,52.33,52.34,56200.0,42.321,42.3534,42.321,42.3291,56200.0
2013-10-18 12:40:00,52.33,52.34,52.23,52.25,63700.0,42.321,42.3291,42.2402,42.2563,63700.0
2013-10-18 12:45:00,52.25,52.31,52.21,52.3,66100.0,42.2563,42.3049,42.224,42.2968,66100.0
2013-10-18 12:50:00,52.3,52.31,52.25,52.28,77700.0,42.2968,42.3049,42.2563,42.2806,77700.0
2013-10-18 12:55:00,52.27,52.28,52.2,52.24,81000.0,42.2725,42.2806,42.2159,42.2483,81000.0
2013-10-18 13:00:00,52.24,52.28,52.15,52.16,164700.0,42.2483,42.2806,42.1755,42.1836,164700.0
2013-10-18 13:05:00,52.16,52.19,52.1,52.17,173900.0,42.1836,42.2078,42.135,42.1916,173900.0
2013-10-18 13:10:00,52.17,52.26,52.17,52.26,69400.0,42.1916,42.2644,42.1916,42.2644,69400.0
2013-10-18 13:15:00,52.26,52.34,52.25,52.33,88300.0,42.2644,42.3291,42.2563,42.321,88300.0
2013-10-18 13:20:00,52.34,52.37,52.33,52.37,63200.0,42.3291,42.3534,42.321,42.3534,63200.0
2013-10-18 13:25:00,52.37,52.43,52.34,52.39,85600.0,42.3534,42.4019,42.3291,42.3696,85600.0
2013-10-18 13:30:00,52.39,52.4,52.31,52.37,61400.0,42.3696,42.3777,42.3049,42.3534,61400.0
2013-10-18 13:35:00,52.37,52.44,52.37,52.44,54200.0,42.3534,42.41,42.3534,42.41,54200.0
2013-10-18 13:40:00,52.44,52.49,52.44,52.47,66900.0,42.41,42.4504,42.41,42.4343,66900.0
2013-10-18 13:45:00,52.47,52.5,52.46,52.5,35200.0,42.4343,42.4585,42.4262,42.4585,35200.0
2013-10-18 13:50:00,52.5,52.51,52.44,52.45,95600.0,42.4585,42.4666,42.41,42.4181,95600.0
2013-10-18 13:55:00,52.46,52.46,52.44,52.46,15700.0,42.4262,42.4262,42.41,42.4262,15700.0
2013-10-18 14:00:00,52.46,52.48,52.42,52.43,38700.0,42.4262,42.4424,42.3938,42.4019,38700.0
2013-10-18 14:05:00,52.43,52.48,52.41,52.43,61800.0,42.4019,42.4424,42.3857,42.4019,61800.0
2013-10-18 14:10:00,52.42,52.42,52.36,52.37,37700.0,42.3938,42.3938,42.3453,42.3534,37700.0
2013-10-18 14:15:00,52.36,52.39,52.34,52.38,57400.0,42.3453,42.3696,42.3291,42.3615,57400.0
2013-10-18 14:20:00,52.37,52.41,52.37,52.39,56300.0,42.3534,42.3857,42.3534,42.3696,56300.0
2013-10-18 14:25:00,52.39,52.39,52.29,52.3,57500.0,42.3696,42.3696,42.2887,42.2968,57500.0
2013-10-18 14:30:00,52.29,52.4,52.27,52.4,61700.0,42.2887,42.3777,42.2725,42.3777,61700.0
2013-10-18 14:35:00,52.4,52.42,52.33,52.35,60200.0,42.3777,42.3938,42.321,42.3372,60200.0
2013-10-18 14:40:00,52.35,52.44,52.32,52.33,106200.0,42.3372,42.41,42.313,42.321,106200.0
2013-10-18 14:45:00,52.34,52.36,52.3,52.36,49700.0,42.3291,42.3453,42.2968,42.3453,49700.0
2013-10-18 14:50:00,52.35,52.36,52.28,52.28,66800.0,42.3372,42.3453,42.2806,42.2806,66800.0
2013-10-18 14:55:00,52.28,52.35,52.27,52.33,111200.0,42.2806,42.3372,42.2725,42.321,111200.0
2013-10-18 15:00:00,52.34,52.41,52.32,52.4,141800.0,42.3291,42.3857,42.313,42.3777,141800.0
2013-10-18 15:05:00,52.4,52.42,52.34,52.35,135000.0,42.3777,42.3938,42.3291,42.3372,135000.0
2013-10-18 15:10:00,52.35,52.35,52.29,52.32,160600.0,42.3372,42.3372,42.2887,42.313,160600.0
2013-10-18 15:15:00,52.32,52.41,52.32,52.38,113900.0,42.313,42.3857,42.313,42.3615,113900.0
2013-10-18 15:20:00,52.38,52.39,52.33,52.34,114800.0,42.3615,42.3696,42.321,42.3291,114800.0
2013-10-18 15:25:00,52.34,52.4,52.32,52.36,109600.0,42.3291,42.3777,42.313,42.3453,109600.0
2013-10-18 15:30:00,52.36,52.39,52.34,52.38,134400.0,42.3453,42.3696,42.3291,42.3615,134400.0
2013-10-18 15:35:00,52.39,52.39,52.35,52.35,82700.0,42.3696,42.3696,42.3372,42.3372,82700.0
2013-10-18 15:40:00,52.35,52.37,52.33,52.34,142700.0,42.3372,42.3534,42.321,42.3291,142700.0
2013-10-18 15:45:00,52.33,52.34,52.26,52.28,325700.0,42.321,42.3291,42.2644,42.2806,325700.0
2013-10-18 15:50:00,52.28,52.37,52.27,52.37,392200.0,42.2806,42.3534,42.2725,42.3534,392200.0
2013-10-18 15:55:00,52.37,52.5,52.35,52.45,578700.0,42.3534,42.4585,42.3372,42.4181,578700.0
2013-10-21 09:30:00,51.07,51.38,51.0,51.07,716200.0,41.302,41.5527,41.2454,41.302,716200.0
2013-10-21 09:35:00,51.1,51.1,50.4,51.06,840400.0,41.3263,41.3263,40.7602,41.2939,840400.0
2013-10-21 09:40:00,51.06,51.25,50.81,50.99,626700.0,41.2939,41.4476,41.0918,41.2373,626700.0
2013-10-21 09:45:00,50.97,51.1,50.82,50.86,366200.0,41.2212,41.3263,41.0999,41.1322,366200.0
2013-10-21 09:50:00,50.87,51.07,50.85,51.01,314700.0,41.1403,41.302,41.1241,41.2535,314700.0
2013-10-21 09:55:00,51.02,51.29,50.97,51.1,341700.0,41.2616,41.48,41.2212,41.3263,341700.0
2013-10-21 10:00:00,51.11,51.56,51.02,51.25,422200.0,41.3344,41.6983,41.2616,41.4476,422200.0
2013-10-21 10:05:00,51.25,51.73,51.21,51.46,334900.0,41.4476,41.8358,41.4153,41.6174,334900.0
2013-10-21 10:10:00,51.45,51.84,51.41,51.73,372600.0,41.6094,41.9248,41.577,41.8358,372600.0
2013-10-21 10:15:00,51.73,51.82,51.61,51.63,298400.0,41.8358,41.9086,41.7388,41.7549,298400.0
2013-10-21 10:20:00,51.64,51.76,51.61,51.69,173800.0,41.763,41.8601,41.7388,41.8035,173800.0
2013-10-21 10:25:00,51.69,51.73,51.36,51.47,222900.0,41.8035,41.8358,41.5366,41.6255,222900.0
2013-10-21 10:30:00,51.45,51.53,51.32,51.4,192400.0,41.6094,41.6741,41.5042,41.5689,192400.0
2013-10-21 10:35:00,51.39,51.43,51.25,51.32,167500.0,41.5608,41.5932,41.4476,41.5042,167500.0
2013-10-21 10:40:00,51.33,51.38,51.27,51.31,247900.0,41.5123,41.5527,41.4638,41.4961,247900.0
2013-10-21 10:45:00,51.31,51.44,51.31,51.39,95300.0,41.4961,41.6013,41.4961,41.5608,95300.0
2013-10-21 10:50:00,51.39,51.4,51.28,51.35,108400.0,41.5608,41.5689,41.4719,41.5285,108400.0
2013-10-21 10:55:00,51.35,51.4,51.32,51.34,91500.0,41.5285,41.5689,41.5042,41.5204,91500.0
2013-10-21 11:00:00,51.34,51.44,51.34,51.42,173900.0,41.5204,41.6013,41.5204,41.5851,173900.0
2013-10-21 11:05:00,51.41,51.56,51.41,51.54,107400.0,41.577,41.6983,41.577,41.6821,107400.0
2013-10-21 11:10:00,51.53,51.64,51.47,51.57,80100.0,41.6741,41.763,41.6255,41.7064,80100.0
2013-10-21 11:15:00,51.57,51.61,51.41,51.41,122400.0,41.7064,41.7388,41.577,41.577,122400.0
2013-10-21 11:20:00,51.42,51.47,51.4,51.45,89600.0,41.5851,41.6255,41.5689,41.6094,89600.0
2013-10-21 11:25:00,51.45,51.53,51.39,51.52,101100.0,41.6094,41.6741,41.5608,41.666,101100.0
2013-10-21 11:30:00,51.52,51.53,51.37,51.37,111200.0,41.666,41.6741,41.5447,41.5447,111200.0
2013-10-21 11:35:00,51.37,51.43,51.3,51.3,104400.0,41.5447,41.5932,41.488,41.488,104400.0
2013-10-21 11:40:00,51.3,51.35,51.29,51.32,69200.0,41.488,41.5285,41.48,41.5042,69200.0
2013-10-21 11:45:00,51.32,51.36,51.29,51.31,75400.0,41.5042,41.5366,41.48,41.4961,75400.0
2013-10-21 11:50:00,51.31,51.34,51.28,51.34,97100.0,41.4961,41.5204,41.4719,41.5204,97100.0
2013-10-21 11:55:00,51.34,51.4,51.32,51.38,60900.0,41.5204,41.5689,41.5042,41.5527,60900.0
2013-10-21 12:00:00,51.39,51.52,51.39,51.5,79500.0,41.5608,41.666,41.5608,41.6498,79500.0
2013-10-21 12:05:00,51.51,51.52,51.45,51.47,87800.0,41.6579,41.666,41.6094,41.6255,87800.0
2013-10-21 12:10:00,51.47,51.49,51.45,51.45,55800.0,41.6255,41.6417,41.6094,41.6094,55800.0
2013-10-21 12:15:00,51.45,51.57,51.43,51.57,71600.0,41.6094,41.7064,41.5932,41.7064,71600.0
2013-10-21 12:20:00,51.56,51.57,51.48,51.49,50700.0,41.6983,41.7064,41.6336,41.6417,50700.0
2013-10-21 12:25:00,51.48,51.54,51.45,51.45,65500.0,41.6336,41.6821,41.6094,41.6094,65500.0
2013-10-21 12:30:00,51.46,51.47,51.39,51.4,61800.0,41.6174,41.6255,41.5608,41.5689,61800.0
2013-10-21 12:35:00,51.39,51.4,51.39,51.39,30600.0,41.5608,41.5689,41.5608,41.5608,30600.0
2013-10-21 12:40:00,51.39,51.42,51.37,51.41,87000.0,41.5608,41.5851,41.5447,41.577,87000.0
2013-10-21 12:45:00,51.41,51.42,51.37,51.37,40800.0,41.577,41.5851,41.5447,41.5447,40800.0
2013-10-21 12:50:00,51.38,51.38,51.31,51.33,56700.0,41.5527,41.5527,41.4961,41.5123,56700.0
2013-10-21 12:55:00,51.33,51.38,51.32,51.37,45100.0,41.5123,41.5527,41.5042,41.5447,45100.0
2013-10-21 13:00:00,51.36,51.37,51.27,51.27,100800.0,41.5366,41.5447,41.4638,41.4638,100800.0
2013-10-21 13:05:00,51.27,51.3,51.26,51.27,65500.0,41.4638,41.488,41.4557,41.4638,65500.0
2013-10-21 13:10:00,51.27,51.32,51.25,51.32,156900.0,41.4638,41.5042,41.4476,41.5042,156900.0
2013-10-21 13:15:00,51.31,51.36,51.3,51.35,98300.0,41.4961,41.5366,41.488,41.5285,98300.0
2013-10-21 13:20:00,51.35,51.35,51.3,51.3,48000.0,41.5285,41.5285,41.488,41.488,48000.0
2013-10-21 13:25:00,51.3,51.31,51.14,51.17,124100.0,41.488,41.4961,41.3586,41.3829,124100.0
2013-10-21 13:30:00,51.17,51.25,51.17,51.23,61800.0,41.3829,41.4476,41.3829,41.4314,61800.0
2013-10-21 13:35:00,51.23,51.29,51.2,51.28,59600.0,41.4314,41.48,41.4072,41.4719,59600.0
2013-10-21 13:40:00,51.29,51.31,51.25,51.27,168200.0,41.48,41.4961,41.4476,41.4638,168200.0
2013-10-21 13:45:00,51.26,51.32,51.26,51.31,44300.0,41.4557,41.5042,41.4557,41.4961,44300.0
2013-10-21 13:50:00,51.31,51.35,51.27,51.35,72200.0,41.4961,41.5285,41.4638,41.5285,72200.0
2013-10-21 13:55:00,51.34,51.35,51.3,51.3,96600.0,41.5204,41.5285,41.488,41.488,96600.0
2013-10-21 14:00:00,51.31,51.31,51.27,51.28,106600.0,41.4961,41.4961,41.4638,41.4719,106600.0
2013-10-21 14:05:00,51.27,51.28,51.26,51.26,30100.0,41.4638,41.4719,41.4557,41.4557,30100.0
2013-10-21 14:10:00,51.26,51.26,51.17,51.17,75900.0,41.4557,41.4557,41.3829,41.3829,75900.0
2013-10-21 14:15:00,51.17,51.19,51.11,51.19,74400.0,41.3829,41.3991,41.3344,41.3991,74400.0
2013-10-21 14:20:00,51.19,51.19,51.03,51.03,99800.0,41.3991,41.3991,41.2697,41.2697,99800.0
2013-10-21 14:25:00,51.03,51.04,50.85,50.95,166600.0,41.2697,41.2778,41.1241,41.205,166600.0
2013-10-21 14:30:00,50.95,51.04,50.95,51.03,107000.0,41.205,41.2778,41.205,41.2697,107000.0
2013-10-21 14:35:00,51.04,51.05,50.93,50.96,118600.0,41.2778,41.2859,41.1888,41.2131,118600.0
2013-10-21 14:40:00,50.97,50.98,50.81,50.86,150200.0,41.2212,41.2293,41.0918,41.1322,150200.0
2013-10-21 14:45:00,50.86,50.91,50.85,50.9,136600.0,41.1322,41.1726,41.1241,41.1646,136600.0
2013-10-21 14:50:00,50.9,50.9,50.83,50.84,85200.0,41.1646,41.1646,41.1079,41.116,85200.0
2013-10-21 14:55:00,50.83,50.84,50.6,50.65,201300.0,41.1079,41.116,40.9219,40.9624,201300.0
2013-10-21 15:00:00,50.65,50.8,50.64,50.8,170100.0,40.9624,41.0837,40.9543,41.0837,170100.0
2013-10-21 15:05:00,50.8,50.81,50.75,50.8,148700.0,41.0837,41.0918,41.0432,41.0837,148700.0
2013-10-21 15:10:00,50.81,50.84,50.69,50.69,157400.0,41.0918,41.116,40.9947,40.9947,157400.0
2013-10-21 15:15:00,50.69,50.77,50.69,50.75,180800.0,40.9947,41.0594,40.9947,41.0432,180800.0
2013-10-21 15:20:00,50.75,50.76,50.59,50.6,318300.0,41.0432,41.0513,40.9138,40.9219,318300.0
2013-10-21 15:25:00,50.59,50.78,50.59,50.76,251000.0,40.9138,41.0675,40.9138,41.0513,251000.0
2013-10-21 15:30:00,50.77,50.78,50.7,50.7,195400.0,41.0594,41.0675,41.0028,41.0028,195400.0
2013-10-21 15:35:00,50.7,50.71,50.62,50.65,231100.0,41.0028,41.0109,40.9381,40.9624,231100.0
2013-10-21 15:40:00,50.64,50.65,50.51,50.51,220600.0,40.9543,40.9624,40.8491,40.8491,220600.0
2013-10-21 15:45:00,50.52,50.66,50.51,50.66,408300.0,40.8572,40.9705,40.8491,40.9705,408300.0
2013-10-21 15:50:00,50.66,50.68,50.6,50.64,375500.0,40.9705,40.9866,40.9219,40.9543,375500.0
2013-10-21 15:55:00,50.64,50.69,50.62,50.68,587000.0,40.9543,40.9947,40.9381,40.9866,587000.0
2013-10-22 09:30:00,50.93,51.4,50.9,51.16,601400.0,41.1888,41.5689,41.1646,41.3748,601400.0
2013-10-22 09:35:00,51.15,51.35,51.15,51.28,344600.0,41.3667,41.5285,41.3667,41.4719,344600.0
2013-10-22 09:40:00,51.28,51.6,51.27,51.52,287800.0,41.4719,41.7307,41.4638,41.666,287800.0
2013-10-22 09:45:00,51.52,51.65,51.4,51.64,117200.0,41.666,41.7711,41.5689,41.763,117200.0
2013-10-22 09:50:00,51.64,51.9,51.61,51.78,182400.0,41.763,41.9733,41.7388,41.8762,182400.0
2013-10-22 09:55:00,51.77,51.81,51.58,51.59,129900.0,41.8682,41.9005,41.7145,41.7226,129900.0
2013-10-22 10:00:00,51.58,51.76,51.58,51.75,152600.0,41.7145,41.8601,41.7145,41.852,152600.0
2013-10-22 10:05:00,51.75,51.79,51.66,51.66,194700.0,41.852,41.8843,41.7792,41.7792,194700.0
2013-10-22 10:10:00,51.67,51.7,51.61,51.65,303500.0,41.7873,41.8115,41.7388,41.7711,303500.0
2013-10-22 10:15:00,51.65,51.89,51.65,51.88,175200.0,41.7711,41.9652,41.7711,41.9571,175200.0
2013-10-22 10:20:00,51.89,52.0,51.87,51.9,246600.0,41.9652,42.0542,41.949,41.9733,246600.0
2013-10-22 10:25:00,51.9,51.93,51.77,51.81,182600.0,41.9733,41.9975,41.8682,41.9005,182600.0
2013-10-22 10:30:00,51.81,52.04,51.79,52.03,143600.0,41.9005,42.0865,41.8843,42.0784,143600.0
2013-10-22 10:35:00,52.03,52.08,52.0,52.07,153400.0,42.0784,42.1189,42.0542,42.1108,153400.0
2013-10-22 10:40:00,52.06,52.07,51.88,51.89,138100.0,42.1027,42.1108,41.9571,41.9652,138100.0
2013-10-22 10:45:00,51.88,51.9,51.6,51.6,204100.0,41.9571,41.9733,41.7307,41.7307,204100.0
2013-10-22 10:50:00,51.6,51.63,51.39,51.39,143200.0,41.7307,41.7549,41.5608,41.5608,143200.0
2013-10-22 10:55:00,51.39,51.4,51.3,51.33,160000.0,41.5608,41.5689,41.488,41.5123,160000.0
2013-10-22 11:00:00,51.33,51.5,51.3,51.49,122100.0,41.5123,41.6498,41.488,41.6417,122100.0
2013-10-22 11:05:00,51.5,51.56,51.47,51.51,90500.0,41.6498,41.6983,41.6255,41.6579,90500.0
2013-10-22 11:10:00,51.51,51.6,51.5,51.52,70100.0,41.6579,41.7307,41.6498,41.666,70100.0
2013-10-22 11:15:00,51.52,51.53,51.4,51.4,116000.0,41.666,41.6741,41.5689,41.5689,116000.0
2013-10-22 11:20:00,51.4,51.57,51.37,51.43,207700.0,41.5689,41.7064,41.5447,41.5932,207700.0
2013-10-22 11:25:00,51.41,51.44,51.22,51.32,180700.0,41.577,41.6013,41.4233,41.5042,180700.0
2013-10-22 11:30:00,51.31,51.39,51.21,51.28,127800.0,41.4961,41.5608,41.4153,41.4719,127800.0
2013-10-22 11:35:00,51.29,51.38,51.24,51.33,70300.0,41.48,41.5527,41.4395,41.5123,70300.0
2013-10-22 11:40:00,51.34,51.56,51.34,51.54,124200.0,41.5204,41.6983,41.5204,41.6821,124200.0
2013-10-22 11:45:00,51.53,51.66,51.53,51.59,93500.0,41.6741,41.7792,41.6741,41.7226,93500.0
2013-10-22 11:50:00,51.59,51.59,51.48,51.51,83800.0,41.7226,41.7226,41.6336,41.6579,83800.0
2013-10-22 11:55:00,51.51,51.62,51.47,51.61,64300.0,41.6579,41.7468,41.6255,41.7388,64300.0
2013-10-22 12:00:00,51.61,51.63,51.45,51.56,90700.0,41.7388,41.7549,41.6094,41.6983,90700.0
2013-10-22 12:05:00,51.55,51.57,51.5,51.5,61400.0,41.6902,41.7064,41.6498,41.6498,61400.0
2013-10-22 12:10:00,51.5,51.59,51.47,51.47,60500.0,41.6498,41.7226,41.6255,41.6255,60500.0
2013-10-22 12:15:00,51.47,51.47,51.35,51.46,104000.0,41.6255,41.6255,41.5285,41.6174,104000.0
2013-10-22 12:20:00,51.46,51.54,51.43,51.52,35400.0,41.6174,41.6821,41.5932,41.666,35400.0
2013-10-22 12:25:00,51.52,51.53,51.45,51.46,25200.0,41.666,41.6741,41.6094,41.6174,25200.0
2013-10-22 12:30:00,51.47,51.47,51.38,51.42,42700.0,41.6255,41.6255,41.5527,41.5851,42700.0
2013-10-22 12:35:00,51.43,51.45,51.38,51.4,42400.0,41.5932,41.6094,41.5527,41.5689,42400.0
2013-10-22 12:40:00,51.4,51.47,51.39,51.41,42200.0,41.5689,41.6255,41.5608,41.577,42200.0
2013-10-22 12:45:00,51.41,51.41,51.31,51.35,53800.0,41.577,41.577,41.4961,41.5285,53800.0
2013-10-22 12:50:00,51.35,51.39,51.35,51.38,25300.0,41.5285,41.5608,41.5285,41.5527,25300.0
2013-10-22 12:55:00,51.39,51.48,51.38,51.46,46500.0,41.5608,41.6336,41.5527,41.6174,46500.0
2013-10-22 13:00:00,51.46,51.52,51.46,51.5,43800.0,41.6174,41.666,41.6174,41.6498,43800.0
2013-10-22 13:05:00,51.49,51.55,51.46,51.47,36800.0,41.6417,41.6902,41.6174,41.6255,36800.0
2013-10-22 13:10:00,51.46,51.47,51.41,51.45,38300.0,41.6174,41.6255,41.577,41.6094,38300.0
2013-10-22 13:15:00,51.44,51.5,51.44,51.5,30800.0,41.6013,41.6498,41.6013,41.6498,30800.0
2013-10-22 13:20:00,51.5,51.55,51.46,51.53,46700.0,41.6498,41.6902,41.6174,41.6741,46700.0
2013-10-22 13:25:00,51.52,51.57,51.51,51.56,42100.0,41.666,41.7064,41.6579,41.6983,42100.0
2013-10-22 13:30:00,51.56,51.57,51.5,51.57,43900.0,41.6983,41.7064,41.6498,41.7064,43900.0
2013-10-22 13:35:00,51.57,51.6,51.54,51.56,57000.0,41.7064,41.7307,41.6821,41.6983,57000.0
2013-10-22 13:40:00,51.56,51.59,51.55,51.59,43000.0,41.6983,41.7226,41.6902,41.7226,43000.0
2013-10-22 13:45:00,51.59,51.59,51.55,51.57,58900.0,41.7226,41.7226,41.6902,41.7064,58900.0
2013-10-22 13:50:00,51.57,51.6,51.55,51.55,53900.0,41.7064,41.7307,41.6902,41.6902,53900.0
2013-10-22 13:55:00,51.56,51.6,51.53,51.55,62000.0,41.6983,41.7307,41.6741,41.6902,62000.0
2013-10-22 14:00:00,51.56,51.57,51.51,51.52,59000.0,41.6983,41.7064,41.6579,41.666,59000.0
2013-10-22 14:05:00,51.51,51.54,51.47,51.53,58100.0,41.6579,41.6821,41.6255,41.6741,58100.0
2013-10-22 14:10:00,51.54,51.63,51.54,51.57,82300.0,41.6821,41.7549,41.6821,41.7064,82300.0
2013-10-22 14:15:00,51.57,51.61,51.55,51.59,59600.0,41.7064,41.7388,41.6902,41.7226,59600.0
2013-10-22 14:20:00,51.59,51.6,51.52,51.59,97900.0,41.7226,41.7307,41.666,41.7226,97900.0
2013-10-22 14:25:00,51.59,51.62,51.57,51.61,74900.0,41.7226,41.7468,41.7064,41.7388,74900.0
2013-10-22 14:30:00,51.61,51.61,51.53,51.61,78400.0,41.7388,41.7388,41.6741,41.7388,78400.0
2013-10-22 14:35:00,51.61,51.69,51.61,51.69,55000.0,41.7388,41.8035,41.7388,41.8035,55000.0
2013-10-22 14:40:00,51.69,51.71,51.65,51.7,79800.0,41.8035,41.8196,41.7711,41.8115,79800.0
2013-10-22 14:45:00,51.7,51.73,51.69,51.73,89200.0,41.8115,41.8358,41.8035,41.8358,89200.0
2013-10-22 14:50:00,51.73,51.73,51.63,51.67,105200.0,41.8358,41.8358,41.7549,41.7873,105200.0
2013-10-22 14:55:00,51.66,51.71,51.65,51.65,53400.0,41.7792,41.8196,41.7711,41.7711,53400.0
2013-10-22 15:00:00,51.65,51.72,51.65,51.72,86400.0,41.7711,41.8277,41.7711,41.8277,86400.0
2013-10-22 15:05:00,51.72,51.75,51.7,51.74,66800.0,41.8277,41.852,41.8115,41.8439,66800.0
2013-10-22 15:10:00,51.75,51.89,51.75,51.86,128600.0,41.852,41.9652,41.852,41.9409,128600.0
2013-10-22 15:15:00,51.85,51.88,51.81,51.88,65200.0,41.9328,41.9571,41.9005,41.9571,65200.0
2013-10-22 15:20:00,51.88,51.91,51.81,51.89,93000.0,41.9571,41.9814,41.9005,41.9652,93000.0
2013-10-22 15:25:00,51.9,51.97,51.89,51.95,117600.0,41.9733,42.0299,41.9652,42.0137,117600.0
2013-10-22 15:30:00,51.95,51.96,51.81,51.81,131000.0,42.0137,42.0218,41.9005,41.9005,131000.0
2013-10-22 15:35:00,51.82,51.84,51.74,51.77,255900.0,41.9086,41.9248,41.8439,41.8682,255900.0
2013-10-22 15:40:00,51.77,51.79,51.7,51.78,271400.0,41.8682,41.8843,41.8115,41.8762,271400.0
2013-10-22 15:45:00,51.78,51.8,51.71,51.78,325300.0,41.8762,41.8924,41.8196,41.8762,325300.0
2013-10-22 15:50:00,51.77,51.89,51.77,51.88,343100.0,41.8682,41.9652,41.8682,41.9571,343100.0
2013-10-22 15:55:00,51.87,51.89,51.76,51.79,488300.0,41.949,41.9652,41.8601,41.8843,488300.0
2013-10-23 09:30:00,51.53,51.53,51.3,51.44,369200.0,41.6741,41.6741,41.488,41.6013,369200.0
2013-10-23 09:35:00,51.47,51.48,51.17,51.24,216700.0,41.6255,41.6336,41.3829,41.4395,216700.0
2013-10-23 09:40:00,51.24,51.26,51.03,51.03,223800.0,41.4395,41.4557,41.2697,41.2697,223800.0
2013-10-23 09:45:00,51.02,51.12,50.93,50.93,209900.0,41.2616,41.3425,41.1888,41.1888,209900.0
2013-10-23 09:50:00,50.95,50.95,50.7,50.76,205800.0,41.205,41.205,41.0028,41.0513,205800.0
2013-10-23 09:55:00,50.74,50.82,50.56,50.58,207800.0,41.0352,41.0999,40.8896,40.9058,207800.0
2013-10-23 10:00:00,50.58,50.83,50.57,50.76,222200.0,40.9058,41.1079,40.8977,41.0513,222200.0
2013-10-23 10:05:00,50.75,50.94,50.72,50.85,161300.0,41.0432,41.1969,41.019,41.1241,161300.0
2013-10-23 10:10:00,50.86,50.95,50.8,50.94,197100.0,41.1322,41.205,41.0837,41.1969,197100.0
2013-10-23 10:15:00,50.94,51.03,50.83,50.87,151100.0,41.1969,41.2697,41.1079,41.1403,151100.0
2013-10-23 10:20:00,50.88,50.93,50.84,50.87,82700.0,41.1484,41.1888,41.116,41.1403,82700.0
2013-10-23 10:25:00,50.87,50.87,50.74,50.83,184900.0,41.1403,41.1403,41.0352,41.1079,184900.0
2013-10-23 10:30:00,50.83,50.86,50.78,50.85,209300.0,41.1079,41.1322,41.0675,41.1241,209300.0
2013-10-23 10:35:00,50.86,50.97,50.8,50.89,153100.0,41.1322,41.2212,41.0837,41.1565,153100.0
2013-10-23 10:40:00,50.89,50.98,50.82,50.97,138000.0,41.1565,41.2293,41.0999,41.2212,138000.0
2013-10-23 10:45:00,50.98,50.98,50.8,50.9,175900.0,41.2293,41.2293,41.0837,41.1646,175900.0
2013-10-23 10:50:00,50.9,50.93,50.8,50.92,143200.0,41.1646,41.1888,41.0837,41.1807,143200.0
2013-10-23 10:55:00,50.93,51.09,50.91,51.09,164100.0,41.1888,41.3182,41.1726,41.3182,164100.0
2013-10-23 11:00:00,51.09,51.12,50.98,51.12,129000.0,41.3182,41.3425,41.2293,41.3425,129000.0
2013-10-23 11:05:00,51.12,51.26,51.07,51.12,181400.0,41.3425,41.4557,41.302,41.3425,181400.0
2013-10-23 11:10:00,51.11,51.12,51.01,51.04,71000.0,41.3344,41.3425,41.2535,41.2778,71000.0
2013-10-23 11:15:00,51.03,51.08,50.99,51.06,56000.0,41.2697,41.3101,41.2373,41.2939,56000.0
2013-10-23 11:20:00,51.06,51.21,50.99,51.11,68600.0,41.2939,41.4153,41.2373,41.3344,68600.0
2013-10-23 11:25:00,51.11,51.12,51.02,51.04,58300.0,41.3344,41.3425,41.2616,41.2778,58300.0
2013-10-23 11:30:00,51.05,51.16,51.02,51.09,96400.0,41.2859,41.3748,41.2616,41.3182,96400.0
2013-10-23 11:35:00,51.09,51.14,51.06,51.08,39800.0,41.3182,41.3586,41.2939,41.3101,39800.0
2013-10-23 11:40:00,51.08,51.17,51.08,51.13,92000.0,41.3101,41.3829,41.3101,41.3506,92000.0
2013-10-23 11:45:00,51.14,51.15,51.08,51.11,34900.0,41.3586,41.3667,41.3101,41.3344,34900.0
2013-10-23 11:50:00,51.11,51.12,51.03,51.04,47800.0,41.3344,41.3425,41.2697,41.2778,47800.0
2013-10-23 11:55:00,51.05,51.14,51.04,51.12,60200.0,41.2859,41.3586,41.2778,41.3425,60200.0
2013-10-23 12:00:00,51.12,51.14,50.97,50.97,63700.0,41.3425,41.3586,41.2212,41.2212,63700.0
2013-10-23 12:05:00,50.98,51.02,50.95,50.98,105000.0,41.2293,41.2616,41.205,41.2293,105000.0
2013-10-23 12:10:00,50.98,50.99,50.89,50.97,36800.0,41.2293,41.2373,41.1565,41.2212,36800.0
2013-10-23 12:15:00,50.97,50.98,50.86,50.88,72400.0,41.2212,41.2293,41.1322,41.1484,72400.0
2013-10-23 12:20:00,50.87,50.93,50.82,50.83,38900.0,41.1403,41.1888,41.0999,41.1079,38900.0
2013-10-23 12:25:00,50.83,50.85,50.8,50.82,215300.0,41.1079,41.1241,41.0837,41.0999,215300.0
2013-10-23 12:30:00,50.81,50.84,50.8,50.81,38400.0,41.0918,41.116,41.0837,41.0918,38400.0
2013-10-23 12:35:00,50.8,50.91,50.79,50.84,67400.0,41.0837,41.1726,41.0756,41.116,67400.0
2013-10-23 12:40:00,50.84,50.85,50.77,50.83,39400.0,41.116,41.1241,41.0594,41.1079,39400.0
2013-10-23 12:45:00,50.84,50.85,50.83,50.85,44100.0,41.116,41.1241,41.1079,41.1241,44100.0
2013-10-23 12:50:00,50.84,50.86,50.79,50.79,67300.0,41.116,41.1322,41.0756,41.0756,67300.0
2013-10-23 12:55:00,50.79,50.9,50.77,50.89,47400.0,41.0756,41.1646,41.0594,41.1565,47400.0
2013-10-23 13:00:00,50.89,50.91,50.84,50.86,70800.0,41.1565,41.1726,41.116,41.1322,70800.0
2013-10-23 13:05:00,50.87,50.94,50.86,50.87,36400.0,41.1403,41.1969,41.1322,41.1403,36400.0
2013-10-23 13:10:00,50.87,50.92,50.85,50.91,42500.0,41.1403,41.1807,41.1241,41.1726,42500.0
2013-10-23 13:15:00,50.9,50.96,50.89,50.95,34600.0,41.1646,41.2131,41.1565,41.205,34600.0
2013-10-23 13:20:00,50.95,50.95,50.9,50.92,23700.0,41.205,41.205,41.1646,41.1807,23700.0
2013-10-23 13:25:00,50.93,50.99,50.92,50.98,57800.0,41.1888,41.2373,41.1807,41.2293,57800.0
2013-10-23 13:30:00,50.99,51.01,50.94,50.95,82100.0,41.2373,41.2535,41.1969,41.205,82100.0
2013-10-23 13:35:00,50.94,50.97,50.88,50.88,48200.0,41.1969,41.2212,41.1484,41.1484,48200.0
2013-10-23 13:40:00,50.88,50.88,50.75,50.76,90400.0,41.1484,41.1484,41.0432,41.0513,90400.0
2013-10-23 13:45:00,50.76,50.8,50.74,50.76,104300.0,41.0513,41.0837,41.0352,41.0513,104300.0
2013-10-23 13:50:00,50.76,50.81,50.72,50.72,46200.0,41.0513,41.0918,41.019,41.019,46200.0
2013-10-23 13:55:00,50.73,50.83,50.73,50.8,76800.0,41.0271,41.1079,41.0271,41.0837,76800.0
2013-10-23 14:00:00,50.8,50.85,50.79,50.81,85300.0,41.0837,41.1241,41.0756,41.0918,85300.0
2013-10-23 14:05:00,50.8,50.8,50.73,50.74,49900.0,41.0837,41.0837,41.0271,41.0352,49900.0
2013-10-23 14:10:00,50.73,50.77,50.66,50.69,74400.0,41.0271,41.0594,40.9705,40.9947,74400.0
2013-10-23 14:15:00,50.69,50.75,50.69,50.71,86400.0,40.9947,41.0432,40.9947,41.0109,86400.0
2013-10-23 14:20:00,50.7,50.7,50.65,50.66,97900.0,41.0028,41.0028,40.9624,40.9705,97900.0
2013-10-23 14:25:00,50.67,50.74,50.66,50.71,82700.0,40.9785,41.0352,40.9705,41.0109,82700.0
2013-10-23 14:30:00,50.7,50.75,50.69,50.73,83900.0,41.0028,41.0432,40.9947,41.0271,83900.0
2013-10-23 14:35:00,50.73,50.77,50.68,50.77,66700.0,41.0271,41.0594,40.9866,41.0594,66700.0
2013-10-23 14:40:00,50.76,50.79,50.71,50.79,60300.0,41.0513,41.0756,41.0109,41.0756,60300.0
2013-10-23 14:45:00,50.79,50.82,50.73,50.81,97000.0,41.0756,41.0999,41.0271,41.0918,97000.0
2013-10-23 14:50:00,50.8,50.83,50.71,50.72,56400.0,41.0837,41.1079,41.0109,41.019,56400.0
2013-10-23 14:55:00,50.71,50.74,50.7,50.71,49900.0,41.0109,41.0352,41.0028,41.0109,49900.0
2013-10-23 15:00:00,50.72,50.78,50.7,50.74,58400.0,41.019,41.0675,41.0028,41.0352,58400.0
2013-10-23 15:05:00,50.74,50.77,50.73,50.75,54000.0,41.0352,41.0594,41.0271,41.0432,54000.0
2013-10-23 15:10:00,50.76,50.79,50.71,50.71,83700.0,41.0513,41.0756,41.0109,41.0109,83700.0
2013-10-23 15:15:00,50.72,50.73,50.61,50.61,74500.0,41.019,41.0271,40.93,40.93,74500.0
2013-10-23 15:20:00,50.61,50.67,50.6,50.67,45700.0,40.93,40.9785,40.9219,40.9785,45700.0
2013-10-23 15:25:00,50.66,50.73,50.66,50.66,70400.0,40.9705,41.0271,40.9705,40.9705,70400.0
2013-10-23 15:30:00,50.66,50.73,50.65,50.73,59000.0,40.9705,41.0271,40.9624,41.0271,59000.0
2013-10-23 15:35:00,50.73,50.81,50.68,50.68,130200.0,41.0271,41.0918,40.9866,40.9866,130200.0
2013-10-23 15:40:00,50.68,50.77,50.68,50.72,97000.0,40.9866,41.0594,40.9866,41.019,97000.0
2013-10-23 15:45:00,50.73,50.75,50.69,50.69,176300.0,41.0271,41.0432,40.9947,40.9947,176300.0
2013-10-23 15:50:00,50.7,50.73,50.68,50.73,137600.0,41.0028,41.0271,40.9866,41.0271,137600.0
2013-10-23 15:55:00,50.73,50.77,50.67,50.74,442000.0,41.0271,41.0594,40.9785,41.0352,442000.0
2013-10-24 09:30:00,50.95,51.03,50.75,50.76,347000.0,41.205,41.2697,41.0432,41.0513,347000.0
2013-10-24 09:35:00,50.76,50.77,50.39,50.4,173200.0,41.0513,41.0594,40.7521,40.7602,173200.0
2013-10-24 09:40:00,50.39,50.56,50.17,50.26,262000.0,40.7521,40.8896,40.5742,40.647,262000.0
2013-10-24 09:45:00,50.27,50.44,50.27,50.41,147200.0,40.655,40.7925,40.655,40.7683,147200.0
2013-10-24 09:50:00,50.4,50.64,50.39,50.63,107600.0,40.7602,40.9543,40.7521,40.9462,107600.0
2013-10-24 09:55:00,50.63,50.74,50.56,50.58,160400.0,40.9462,41.0352,40.8896,40.9058,160400.0
2013-10-24 10:00:00,50.58,50.59,50.38,50.39,121800.0,40.9058,40.9138,40.744,40.7521,121800.0
2013-10-24 10:05:00,50.39,50.56,50.38,50.56,75400.0,40.7521,40.8896,40.744,40.8896,75400.0
2013-10-24 10:10:00,50.57,50.61,50.51,50.56,74300.0,40.8977,40.93,40.8491,40.8896,74300.0
2013-10-24 10:15:00,50.55,50.64,50.54,50.64,47800.0,40.8815,40.9543,40.8734,40.9543,47800.0
2013-10-24 10:20:00,50.64,50.7,50.6,50.64,118500.0,40.9543,41.0028,40.9219,40.9543,118500.0
2013-10-24 10:25:00,50.65,50.68,50.53,50.62,79000.0,40.9624,40.9866,40.8653,40.9381,79000.0
2013-10-24 10:30:00,50.61,50.69,50.54,50.59,54000.0,40.93,40.9947,40.8734,40.9138,54000.0
2013-10-24 10:35:00,50.59,50.76,50.59,50.65,64700.0,40.9138,41.0513,40.9138,40.9624,64700.0
2013-10-24 10:40:00,50.65,50.71,50.65,50.7,45700.0,40.9624,41.0109,40.9624,41.0028,45700.0
2013-10-24 10:45:00,50.7,50.73,50.67,50.71,40300.0,41.0028,41.0271,40.9785,41.0109,40300.0
2013-10-24 10:50:00,50.71,50.76,50.69,50.69,48700.0,41.0109,41.0513,40.9947,40.9947,48700.0
2013-10-24 10:55:00,50.69,50.8,50.67,50.79,55800.0,40.9947,41.0837,40.9785,41.0756,55800.0
2013-10-24 11:00:00,50.79,50.95,50.75,50.88,146200.0,41.0756,41.205,41.0432,41.1484,146200.0
2013-10-24 11:05:00,50.88,50.98,50.88,50.98,56700.0,41.1484,41.2293,41.1484,41.2293,56700.0
2013-10-24 11:10:00,50.97,51.13,50.97,51.11,149800.0,41.2212,41.3506,41.2212,41.3344,149800.0
2013-10-24 11:15:00,51.1,51.14,50.93,50.97,96000.0,41.3263,41.3586,41.1888,41.2212,96000.0
2013-10-24 11:20:00,50.98,51.03,50.92,50.92,56900.0,41.2293,41.2697,41.1807,41.1807,56900.0
2013-10-24 11:25:00,50.92,50.98,50.88,50.96,60700.0,41.1807,41.2293,41.1484,41.2131,60700.0
2013-10-24 11:30:00,50.96,50.97,50.87,50.91,44900.0,41.2131,41.2212,41.1403,41.1726,44900.0
2013-10-24 11:35:00,50.92,50.96,50.91,50.95,52600.0,41.1807,41.2131,41.1726,41.205,52600.0
2013-10-24 11:40:00,50.96,50.96,50.93,50.93,31100.0,41.2131,41.2131,41.1888,41.1888,31100.0
2013-10-24 11:45:00,50.94,51.0,50.91,50.97,43300.0,41.1969,41.2454,41.1726,41.2212,43300.0
2013-10-24 11:50:00,50.96,50.98,50.89,50.89,49200.0,41.2131,41.2293,41.1565,41.1565,49200.0
2013-10-24 11:55:00,50.9,50.96,50.89,50.96,48400.0,41.1646,41.2131,41.1565,41.2131,48400.0
2013-10-24 12:00:00,50.96,50.96,50.91,50.95,29100.0,41.2131,41.2131,41.1726,41.205,29100.0
2013-10-24 12:05:00,50.94,51.01,50.94,50.94,32700.0,41.1969,41.2535,41.1969,41.1969,32700.0
2013-10-24 12:10:00,50.95,50.98,50.93,50.93,49900.0,41.205,41.2293,41.1888,41.1888,49900.0
2013-10-24 12:15:00,50.93,50.97,50.91,50.91,32500.0,41.1888,41.2212,41.1726,41.1726,32500.0
2013-10-24 12:20:00,50.91,50.91,50.87,50.91,29500.0,41.1726,41.1726,41.1403,41.1726,29500.0
2013-10-24 12:25:00,50.91,50.96,50.87,50.94,72000.0,41.1726,41.2131,41.1403,41.1969,72000.0
2013-10-24 12:30:00,50.94,50.98,50.83,50.83,32600.0,41.1969,41.2293,41.1079,41.1079,32600.0
2013-10-24 12:35:00,50.84,50.86,50.81,50.84,44500.0,41.116,41.1322,41.0918,41.116,44500.0
2013-10-24 12:40:00,50.84,50.87,50.77,50.87,44100.0,41.116,41.1403,41.0594,41.1403,44100.0
2013-10-24 12:45:00,50.87,50.94,50.87,50.9,37300.0,41.1403,41.1969,41.1403,41.1646,37300.0
2013-10-24 12:50:00,50.9,50.92,50.88,50.89,16400.0,41.1646,41.1807,41.1484,41.1565,16400.0
2013-10-24 12:55:00,50.88,51.0,50.87,51.0,53600.0,41.1484,41.2454,41.1403,41.2454,53600.0
2013-10-24 13:00:00,51.0,51.05,50.97,51.02,93300.0,41.2454,41.2859,41.2212,41.2616,93300.0
2013-10-24 13:05:00,51.02,51.03,50.98,50.99,18400.0,41.2616,41.2697,41.2293,41.2373,18400.0
2013-10-24 13:10:00,51.0,51.04,50.97,50.97,11200.0,41.2454,41.2778,41.2212,41.2212,11200.0
2013-10-24 13:15:00,50.97,50.97,50.86,50.87,49900.0,41.2212,41.2212,41.1322,41.1403,49900.0
2013-10-24 13:20:00,50.87,50.96,50.81,50.96,55500.0,41.1403,41.2131,41.0918,41.2131,55500.0
2013-10-24 13:25:00,50.96,51.02,50.95,51.02,55900.0,41.2131,41.2616,41.205,41.2616,55900.0
2013-10-24 13:30:00,51.02,51.09,51.02,51.07,47800.0,41.2616,41.3182,41.2616,41.302,47800.0
2013-10-24 13:35:00,51.07,51.08,50.95,50.95,47700.0,41.302,41.3101,41.205,41.205,47700.0
2013-10-24 13:40:00,50.94,51.06,50.94,51.01,34100.0,41.1969,41.2939,41.1969,41.2535,34100.0
2013-10-24 13:45:00,51.01,51.06,50.96,51.0,75800.0,41.2535,41.2939,41.2131,41.2454,75800.0
2013-10-24 13:50:00,50.99,51.05,50.98,51.0,30400.0,41.2373,41.2859,41.2293,41.2454,30400.0
2013-10-24 13:55:00,50.99,51.06,50.99,51.05,50700.0,41.2373,41.2939,41.2373,41.2859,50700.0
2013-10-24 14:00:00,51.05,51.07,50.98,50.99,37600.0,41.2859,41.302,41.2293,41.2373,37600.0
2013-10-24 14:05:00,50.98,51.04,50.98,51.03,35800.0,41.2293,41.2778,41.2293,41.2697,35800.0
2013-10-24 14:10:00,51.03,51.03,50.98,51.02,29100.0,41.2697,41.2697,41.2293,41.2616,29100.0
2013-10-24 14:15:00,51.02,51.05,50.98,51.04,23800.0,41.2616,41.2859,41.2293,41.2778,23800.0
2013-10-24 14:20:00,51.05,51.08,51.03,51.08,98800.0,41.2859,41.3101,41.2697,41.3101,98800.0
2013-10-24 14:25:00,51.08,51.09,51.0,51.01,57800.0,41.3101,41.3182,41.2454,41.2535,57800.0
2013-10-24 14:30:00,51.0,51.01,50.97,50.97,80700.0,41.2454,41.2535,41.2212,41.2212,80700.0
2013-10-24 14:35:00,50.98,51.05,50.96,51.05,32300.0,41.2293,41.2859,41.2131,41.2859,32300.0
2013-10-24 14:40:00,51.05,51.1,51.01,51.06,180000.0,41.2859,41.3263,41.2535,41.2939,180000.0
2013-10-24 14:45:00,51.06,51.14,51.05,51.09,68800.0,41.2939,41.3586,41.2859,41.3182,68800.0
2013-10-24 14:50:00,51.08,51.14,51.05,51.13,95400.0,41.3101,41.3586,41.2859,41.3506,95400.0
2013-10-24 14:55:00,51.13,51.14,51.09,51.11,21200.0,41.3506,41.3586,41.3182,41.3344,21200.0
2013-10-24 15:00:00,51.12,51.14,51.09,51.1,44000.0,41.3425,41.3586,41.3182,41.3263,44000.0
2013-10-24 15:05:00,51.1,51.19,51.09,51.13,85800.0,41.3263,41.3991,41.3182,41.3506,85800.0
2013-10-24 15:10:00,51.12,51.18,51.1,51.14,95800.0,41.3425,41.391,41.3263,41.3586,95800.0
2013-10-24 15:15:00,51.14,51.16,51.12,51.16,43000.0,41.3586,41.3748,41.3425,41.3748,43000.0
2013-10-24 15:20:00,51.15,51.16,51.13,51.15,32700.0,41.3667,41.3748,41.3506,41.3667,32700.0
2013-10-24 15:25:00,51.15,51.19,51.14,51.15,46900.0,41.3667,41.3991,41.3586,41.3667,46900.0
2013-10-24 15:30:00,51.15,51.17,51.08,51.1,80900.0,41.3667,41.3829,41.3101,41.3263,80900.0
2013-10-24 15:35:00,51.1,51.14,51.09,51.11,82700.0,41.3263,41.3586,41.3182,41.3344,82700.0
2013-10-24 15:40:00,51.1,51.1,50.97,50.97,96200.0,41.3263,41.3263,41.2212,41.2212,96200.0
2013-10-24 15:45:00,50.99,51.12,50.98,51.05,157700.0,41.2373,41.3425,41.2293,41.2859,157700.0
2013-10-24 15:50:00,51.04,51.13,51.04,51.07,143900.0,41.2778,41.3506,41.2778,41.302,143900.0
2013-10-24 15:55:00,51.08,51.12,51.07,51.08,270500.0,41.3101,41.3425,41.302,41.3101,270500.0
2013-10-25 09:30:00,51.33,51.45,51.23,51.37,171200.0,41.5123,41.6094,41.4314,41.5447,171200.0
2013-10-25 09:35:00,51.38,51.49,51.29,51.48,108800.0,41.5527,41.6417,41.48,41.6336,108800.0
2013-10-25 09:40:00,51.48,51.69,51.42,51.46,147000.0,41.6336,41.8035,41.5851,41.6174,147000.0
2013-10-25 09:45:00,51.46,51.57,51.39,51.45,90100.0,41.6174,41.7064,41.5608,41.6094,90100.0
2013-10-25 09:50:00,51.45,51.61,51.44,51.53,93700.0,41.6094,41.7388,41.6013,41.6741,93700.0
2013-10-25 09:55:00,51.52,51.63,51.43,51.62,91300.0,41.666,41.7549,41.5932,41.7468,91300.0
2013-10-25 10:00:00,51.63,51.77,51.62,51.73,139900.0,41.7549,41.8682,41.7468,41.8358,139900.0
2013-10-25 10:05:00,51.74,51.77,51.66,51.66,114800.0,41.8439,41.8682,41.7792,41.7792,114800.0
2013-10-25 10:10:00,51.67,51.81,51.6,51.67,139800.0,41.7873,41.9005,41.7307,41.7873,139800.0
2013-10-25 10:15:00,51.68,51.7,51.62,51.64,70100.0,41.7954,41.8115,41.7468,41.763,70100.0
2013-10-25 10:20:00,51.65,51.66,51.57,51.58,55500.0,41.7711,41.7792,41.7064,41.7145,55500.0
2013-10-25 10:25:00,51.58,51.61,51.51,51.57,112300.0,41.7145,41.7388,41.6579,41.7064,112300.0
2013-10-25 10:30:00,51.57,51.59,51.46,51.46,63000.0,41.7064,41.7226,41.6174,41.6174,63000.0
2013-10-25 10:35:00,51.46,51.59,51.46,51.54,38900.0,41.6174,41.7226,41.6174,41.6821,38900.0
2013-10-25 10:40:00,51.54,51.56,51.45,51.51,42300.0,41.6821,41.6983,41.6094,41.6579,42300.0
2013-10-25 10:45:00,51.5,51.55,51.47,51.51,70300.0,41.6498,41.6902,41.6255,41.6579,70300.0
2013-10-25 10:50:00,51.51,51.55,51.47,51.47,33500.0,41.6579,41.6902,41.6255,41.6255,33500.0
2013-10-25 10:55:00,51.46,51.51,51.42,51.47,53300.0,41.6174,41.6579,41.5851,41.6255,53300.0
2013-10-25 11:00:00,51.47,51.51,51.37,51.44,49200.0,41.6255,41.6579,41.5447,41.6013,49200.0
2013-10-25 11:05:00,51.44,51.5,51.39,51.43,180900.0,41.6013,41.6498,41.5608,41.5932,180900.0
2013-10-25 11:10:00,51.43,51.56,51.43,51.53,87100.0,41.5932,41.6983,41.5932,41.6741,87100.0
2013-10-25 11:15:00,51.53,51.58,51.5,51.54,82100.0,41.6741,41.7145,41.6498,41.6821,82100.0
2013-10-25 11:20:00,51.54,51.55,51.47,51.51,50100.0,41.6821,41.6902,41.6255,41.6579,50100.0
2013-10-25 11:25:00,51.5,51.54,51.49,51.51,44200.0,41.6498,41.6821,41.6417,41.6579,44200.0
2013-10-25 11:30:00,51.5,51.59,51.5,51.54,61100.0,41.6498,41.7226,41.6498,41.6821,61100.0
2013-10-25 11:35:00,51.53,51.54,51.45,51.45,51000.0,41.6741,41.6821,41.6094,41.6094,51000.0
2013-10-25 11:40:00,51.46,51.46,51.38,51.39,56400.0,41.6174,41.6174,41.5527,41.5608,56400.0
2013-10-25 11:45:00,51.39,51.42,51.36,51.37,49000.0,41.5608,41.5851,41.5366,41.5447,49000.0
2013-10-25 11:50:00,51.37,51.37,51.32,51.35,40800.0,41.5447,41.5447,41.5042,41.5285,40800.0
2013-10-25 11:55:00,51.35,51.37,51.32,51.35,35200.0,41.5285,41.5447,41.5042,41.5285,35200.0
2013-10-25 12:00:00,51.35,51.41,51.33,51.35,35500.0,41.5285,41.577,41.5123,41.5285,35500.0
2013-10-25 12:05:00,51.35,51.38,51.32,51.34,47400.0,41.5285,41.5527,41.5042,41.5204,47400.0
2013-10-25 12:10:00,51.33,51.33,51.25,51.32,62000.0,41.5123,41.5123,41.4476,41.5042,62000.0
2013-10-25 12:15:00,51.31,51.38,51.26,51.29,49500.0,41.4961,41.5527,41.4557,41.48,49500.0
2013-10-25 12:20:00,51.28,51.33,51.24,51.26,83200.0,41.4719,41.5123,41.4395,41.4557,83200.0
2013-10-25 12:25:00,51.26,51.33,51.24,51.3,23700.0,41.4557,41.5123,41.4395,41.488,23700.0
2013-10-25 12:30:00,51.3,51.36,51.28,51.36,18300.0,41.488,41.5366,41.4719,41.5366,18300.0
2013-10-25 12:35:00,51.36,51.41,51.34,51.39,95000.0,41.5366,41.577,41.5204,41.5608,95000.0
2013-10-25 12:40:00,51.39,51.4,51.35,51.38,66400.0,41.5608,41.5689,41.5285,41.5527,66400.0
2013-10-25 12:45:00,51.38,51.43,51.37,51.4,42300.0,41.5527,41.5932,41.5447,41.5689,42300.0
2013-10-25 12:50:00,51.39,51.41,51.35,51.39,31300.0,41.5608,41.577,41.5285,41.5608,31300.0
2013-10-25 12:55:00,51.4,51.43,51.38,51.39,60400.0,41.5689,41.5932,41.5527,41.5608,60400.0
2013-10-25 13:00:00,51.4,51.45,51.4,51.44,31000.0,41.5689,41.6094,41.5689,41.6013,31000.0
2013-10-25 13:05:00,51.45,51.45,51.38,51.39,22000.0,41.6094,41.6094,41.5527,41.5608,22000.0
2013-10-25 13:10:00,51.39,51.45,51.38,51.42,44500.0,41.5608,41.6094,41.5527,41.5851,44500.0
2013-10-25 13:15:00,51.43,51.46,51.41,51.41,25700.0,41.5932,41.6174,41.577,41.577,25700.0
2013-10-25 13:20:00,51.42,51.42,51.36,51.4,34700.0,41.5851,41.5851,41.5366,41.5689,34700.0
2013-10-25 13:25:00,51.41,51.44,51.39,51.43,21700.0,41.577,41.6013,41.5608,41.5932,21700.0
2013-10-25 13:30:00,51.42,51.46,51.38,51.45,25000.0,41.5851,41.6174,41.5527,41.6094,25000.0
2013-10-25 13:35:00,51.46,51.49,51.43,51.46,43800.0,41.6174,41.6417,41.5932,41.6174,43800.0
2013-10-25 13:40:00,51.46,51.53,51.45,51.49,40500.0,41.6174,41.6741,41.6094,41.6417,40500.0
2013-10-25 13:45:00,51.48,51.51,51.47,51.47,35200.0,41.6336,41.6579,41.6255,41.6255,35200.0
2013-10-25 13:50:00,51.48,51.51,51.46,51.46,29700.0,41.6336,41.6579,41.6174,41.6174,29700.0
2013-10-25 13:55:00,51.46,51.52,51.46,51.49,41600.0,41.6174,41.666,41.6174,41.6417,41600.0
2013-10-25 14:00:00,51.5,51.51,51.49,51.49,28900.0,41.6498,41.6579,41.6417,41.6417,28900.0
2013-10-25 14:05:00,51.49,51.52,51.45,51.52,101600.0,41.6417,41.666,41.6094,41.666,101600.0
2013-10-25 14:10:00,51.52,51.54,51.5,51.52,58700.0,41.666,41.6821,41.6498,41.666,58700.0
2013-10-25 14:15:00,51.52,51.53,51.48,51.51,47100.0,41.666,41.6741,41.6336,41.6579,47100.0
2013-10-25 14:20:00,51.51,51.54,51.49,51.54,46400.0,41.6579,41.6821,41.6417,41.6821,46400.0
2013-10-25 14:25:00,51.55,51.6,51.54,51.58,78300.0,41.6902,41.7307,41.6821,41.7145,78300.0
2013-10-25 14:30:00,51.57,51.59,51.54,51.56,70500.0,41.7064,41.7226,41.6821,41.6983,70500.0
2013-10-25 14:35:00,51.56,51.63,51.55,51.59,48300.0,41.6983,41.7549,41.6902,41.7226,48300.0
2013-10-25 14:40:00,51.59,51.63,51.57,51.63,75500.0,41.7226,41.7549,41.7064,41.7549,75500.0
2013-10-25 14:45:00,51.62,51.63,51.58,51.61,58600.0,41.7468,41.7549,41.7145,41.7388,58600.0
2013-10-25 14:50:00,51.61,51.64,51.6,51.62,41100.0,41.7388,41.763,41.7307,41.7468,41100.0
2013-10-25 14:55:00,51.62,51.66,51.61,51.66,46200.0,41.7468,41.7792,41.7388,41.7792,46200.0
2013-10-25 15:00:00,51.65,51.66,51.57,51.58,66700.0,41.7711,41.7792,41.7064,41.7145,66700.0
2013-10-25 15:05:00,51.58,51.6,51.53,51.56,68200.0,41.7145,41.7307,41.6741,41.6983,68200.0
2013-10-25 15:10:00,51.56,51.59,51.53,51.58,85900.0,41.6983,41.7226,41.6741,41.7145,85900.0
2013-10-25 15:15:00,51.58,51.6,51.56,51.58,56300.0,41.7145,41.7307,41.6983,41.7145,56300.0
2013-10-25 15:20:00,51.57,51.59,51.53,51.55,54000.0,41.7064,41.7226,41.6741,41.6902,54000.0
2013-10-25 15:25:00,51.55,51.58,51.53,51.58,59000.0,41.6902,41.7145,41.6741,41.7145,59000.0
2013-10-25 15:30:00,51.57,51.65,51.57,51.57,101300.0,41.7064,41.7711,41.7064,41.7064,101300.0
2013-10-25 15:35:00,51.57,51.61,51.55,51.55,113300.0,41.7064,41.7388,41.6902,41.6902,113300.0
2013-10-25 15:40:00,51.55,51.57,51.51,51.55,129300.0,41.6902,41.7064,41.6579,41.6902,129300.0
2013-10-25 15:45:00,51.55,51.63,51.52,51.58,163100.0,41.6902,41.7549,41.666,41.7145,163100.0
2013-10-25 15:50:00,51.58,51.62,51.58,51.6,201100.0,41.7145,41.7468,41.7145,41.7307,201100.0
2013-10-25 15:55:00,51.6,51.69,51.56,51.69,515400.0,41.7307,41.8035,41.6983,41.8035,515400.0
2013-10-28 09:30:00,51.76,51.87,51.6,51.68,191500.0,41.8601,41.949,41.7307,41.7954,191500.0
2013-10-28 09:35:00,51.69,51.79,51.54,51.56,101700.0,41.8035,41.8843,41.6821,41.6983,101700.0
2013-10-28 09:40:00,51.55,51.8,51.55,51.68,89000.0,41.6902,41.8924,41.6902,41.7954,89000.0
2013-10-28 09:45:00,51.68,51.87,51.68,51.84,63100.0,41.7954,41.949,41.7954,41.9248,63100.0
2013-10-28 09:50:00,51.83,51.84,51.57,51.76,212300.0,41.9167,41.9248,41.7064,41.8601,212300.0
2013-10-28 09:55:00,51.76,51.9,51.75,51.84,131400.0,41.8601,41.9733,41.852,41.9248,131400.0
2013-10-28 10:00:00,51.84,51.9,51.78,51.89,101700.0,41.9248,41.9733,41.8762,41.9652,101700.0
2013-10-28 10:05:00,51.89,51.93,51.79,51.91,64900.0,41.9652,41.9975,41.8843,41.9814,64900.0
2013-10-28 10:10:00,51.92,52.0,51.89,51.97,144100.0,41.9895,42.0542,41.9652,42.0299,144100.0
2013-10-28 10:15:00,51.96,52.06,51.94,51.99,131000.0,42.0218,42.1027,42.0056,42.0461,131000.0
2013-10-28 10:20:00,51.99,52.04,51.95,51.98,46700.0,42.0461,42.0865,42.0137,42.038,46700.0
2013-10-28 10:25:00,51.98,52.09,51.96,52.01,145800.0,42.038,42.1269,42.0218,42.0622,145800.0
2013-10-28 10:30:00,51.99,52.06,51.92,51.92,108300.0,42.0461,42.1027,41.9895,41.9895,108300.0
2013-10-28 10:35:00,51.93,52.1,51.92,52.09,65300.0,41.9975,42.135,41.9895,42.1269,65300.0
2013-10-28 10:40:00,52.1,52.1,51.98,52.01,60800.0,42.135,42.135,42.038,42.0622,60800.0
2013-10-28 10:45:00,52.01,52.1,52.01,52.06,48500.0,42.0622,42.135,42.0622,42.1027,48500.0
2013-10-28 10:50:00,52.07,52.11,52.0,52.0,67200.0,42.1108,42.1431,42.0542,42.0542,67200.0
2013-10-28 10:55:00,52.0,52.01,51.82,51.91,102400.0,42.0542,42.0622,41.9086,41.9814,102400.0
2013-10-28 11:00:00,51.9,51.99,51.84,51.98,99500.0,41.9733,42.0461,41.9248,42.038,99500.0
2013-10-28 11:05:00,51.99,51.99,51.86,51.89,40400.0,42.0461,42.0461,41.9409,41.9652,40400.0
2013-10-28 11:10:00,51.9,51.93,51.85,51.85,34500.0,41.9733,41.9975,41.9328,41.9328,34500.0
2013-10-28 11:15:00,51.85,51.91,51.82,51.84,75700.0,41.9328,41.9814,41.9086,41.9248,75700.0
2013-10-28 11:20:00,51.84,51.89,51.77,51.8,58500.0,41.9248,41.9652,41.8682,41.8924,58500.0
2013-10-28 11:25:00,51.8,51.88,51.77,51.86,36800.0,41.8924,41.9571,41.8682,41.9409,36800.0
2013-10-28 11:30:00,51.87,51.88,51.79,51.82,42900.0,41.949,41.9571,41.8843,41.9086,42900.0
2013-10-28 11:35:00,51.82,51.87,51.81,51.86,40100.0,41.9086,41.949,41.9005,41.9409,40100.0
2013-10-28 11:40:00,51.86,51.93,51.86,51.92,50000.0,41.9409,41.9975,41.9409,41.9895,50000.0
2013-10-28 11:45:00,51.92,51.96,51.91,51.95,28500.0,41.9895,42.0218,41.9814,42.0137,28500.0
2013-10-28 11:50:00,51.94,51.98,51.89,51.96,57200.0,42.0056,42.038,41.9652,42.0218,57200.0
2013-10-28 11:55:00,51.97,51.98,51.89,51.94,29400.0,42.0299,42.038,41.9652,42.0056,29400.0
2013-10-28 12:00:00,51.94,51.95,51.87,51.89,18100.0,42.0056,42.0137,41.949,41.9652,18100.0
2013-10-28 12:05:00,51.89,51.91,51.85,51.85,38300.0,41.9652,41.9814,41.9328,41.9328,38300.0
2013-10-28 12:10:00,51.85,51.91,51.84,51.91,51800.0,41.9328,41.9814,41.9248,41.9814,51800.0
2013-10-28 12:15:00,51.92,51.92,51.85,51.89,63800.0,41.9895,41.9895,41.9328,41.9652,63800.0
2013-10-28 12:20:00,51.9,51.92,51.89,51.89,15100.0,41.9733,41.9895,41.9652,41.9652,15100.0
2013-10-28 12:25:00,51.89,51.92,51.84,51.85,24300.0,41.9652,41.9895,41.9248,41.9328,24300.0
2013-10-28 12:30:00,51.84,51.88,51.82,51.83,19100.0,41.9248,41.9571,41.9086,41.9167,19100.0
2013-10-28 12:35:00,51.82,51.89,51.81,51.87,41000.0,41.9086,41.9652,41.9005,41.949,41000.0
2013-10-28 12:40:00,51.87,51.87,51.82,51.87,60700.0,41.949,41.949,41.9086,41.949,60700.0
2013-10-28 12:45:00,51.87,51.94,51.87,51.94,24700.0,41.949,42.0056,41.949,42.0056,24700.0
2013-10-28 12:50:00,51.93,51.98,51.93,51.96,55400.0,41.9975,42.038,41.9975,42.0218,55400.0
2013-10-28 12:55:00,51.97,51.99,51.94,51.98,47400.0,42.0299,42.0461,42.0056,42.038,47400.0
2013-10-28 13:00:00,51.97,52.0,51.94,51.95,35800.0,42.0299,42.0542,42.0056,42.0137,35800.0
2013-10-28 13:05:00,51.94,51.96,51.93,51.94,20400.0,42.0056,42.0218,41.9975,42.0056,20400.0
2013-10-28 13:10:00,51.94,51.97,51.94,51.97,27800.0,42.0056,42.0299,42.0056,42.0299,27800.0
2013-10-28 13:15:00,51.97,52.0,51.95,51.99,39500.0,42.0299,42.0542,42.0137,42.0461,39500.0
2013-10-28 13:20:00,51.99,52.05,51.98,52.0,35300.0,42.0461,42.0946,42.038,42.0542,35300.0
2013-10-28 13:25:00,52.0,52.01,51.94,51.97,41500.0,42.0542,42.0622,42.0056,42.0299,41500.0
2013-10-28 13:30:00,51.97,52.0,51.95,51.96,33900.0,42.0299,42.0542,42.0137,42.0218,33900.0
2013-10-28 13:35:00,51.96,52.0,51.95,51.99,42700.0,42.0218,42.0542,42.0137,42.0461,42700.0
2013-10-28 13:40:00,52.0,52.04,52.0,52.02,128400.0,42.0542,42.0865,42.0542,42.0703,128400.0
2013-10-28 13:45:00,52.01,52.02,51.98,52.0,25200.0,42.0622,42.0703,42.038,42.0542,25200.0
2013-10-28 13:50:00,51.99,52.02,51.98,51.98,38000.0,42.0461,42.0703,42.038,42.038,38000.0
2013-10-28 13:55:00,51.99,52.01,51.96,51.98,61500.0,42.0461,42.0622,42.0218,42.038,61500.0
2013-10-28 14:00:00,51.98,52.0,51.97,52.0,34300.0,42.038,42.0542,42.0299,42.0542,34300.0
2013-10-28 14:05:00,52.0,52.0,51.97,51.98,51500.0,42.0542,42.0542,42.0299,42.038,51500.0
2013-10-28 14:10:00,51.98,52.01,51.94,52.0,79500.0,42.038,42.0622,42.0056,42.0542,79500.0
2013-10-28 14:15:00,52.0,52.01,51.97,52.0,66700.0,42.0542,42.0622,42.0299,42.0542,66700.0
2013-10-28 14:20:00,51.99,52.02,51.96,51.96,74300.0,42.0461,42.0703,42.0218,42.0218,74300.0
2013-10-28 14:25:00,51.97,52.01,51.96,52.0,40300.0,42.0299,42.0622,42.0218,42.0542,40300.0
2013-10-28 14:30:00,52.0,52.0,51.97,51.98,50700.0,42.0542,42.0542,42.0299,42.038,50700.0
2013-10-28 14:35:00,51.98,52.0,51.96,51.99,42200.0,42.038,42.0542,42.0218,42.0461,42200.0
2013-10-28 14:40:00,52.0,52.0,51.96,51.97,48000.0,42.0542,42.0542,42.0218,42.0299,48000.0
2013-10-28 14:45:00,51.98,51.99,51.95,51.95,30200.0,42.038,42.0461,42.0137,42.0137,30200.0
2013-10-28 14:50:00,51.95,52.0,51.94,51.98,59500.0,42.0137,42.0542,42.0056,42.038,59500.0
2013-10-28 14:55:00,51.99,52.02,51.97,52.0,130000.0,42.0461,42.0703,42.0299,42.0542,130000.0
2013-10-28 15:00:00,52.01,52.01,51.9,51.92,74100.0,42.0622,42.0622,41.9733,41.9895,74100.0
2013-10-28 15:05:00,51.92,51.93,51.9,51.9,48700.0,41.9895,41.9975,41.9733,41.9733,48700.0
2013-10-28 15:10:00,51.9,52.0,51.9,52.0,60300.0,41.9733,42.0542,41.9733,42.0542,60300.0
2013-10-28 15:15:00,52.0,52.07,52.0,52.07,101700.0,42.0542,42.1108,42.0542,42.1108,101700.0
2013-10-28 15:20:00,52.08,52.14,52.07,52.14,131100.0,42.1189,42.1674,42.1108,42.1674,131100.0
2013-10-28 15:25:00,52.12,52.18,52.12,52.14,87400.0,42.1512,42.1997,42.1512,42.1674,87400.0
2013-10-28 15:30:00,52.13,52.14,52.1,52.12,104700.0,42.1593,42.1674,42.135,42.1512,104700.0
2013-10-28 15:35:00,52.12,52.12,52.05,52.06,92200.0,42.1512,42.1512,42.0946,42.1027,92200.0
2013-10-28 15:40:00,52.06,52.07,52.02,52.07,148100.0,42.1027,42.1108,42.0703,42.1108,148100.0
2013-10-28 15:45:00,52.06,52.09,51.97,52.03,322300.0,42.1027,42.1269,42.0299,42.0784,322300.0
2013-10-28 15:50:00,52.04,52.07,51.99,52.01,217800.0,42.0865,42.1108,42.0461,42.0622,217800.0
2013-10-28 15:55:00,52.0,52.09,51.99,52.04,498600.0,42.0542,42.1269,42.0461,42.0865,498600.0
2013-10-29 09:30:00,52.13,52.47,52.09,52.47,158400.0,42.1593,42.4343,42.1269,42.4343,158400.0
2013-10-29 09:35:00,52.47,52.6,52.38,52.44,124000.0,42.4343,42.5394,42.3615,42.41,124000.0
2013-10-29 09:40:00,52.43,52.55,52.39,52.49,84200.0,42.4019,42.499,42.3696,42.4504,84200.0
2013-10-29 09:45:00,52.49,52.7,52.48,52.61,134000.0,42.4504,42.6203,42.4424,42.5475,134000.0
2013-10-29 09:50:00,52.6,52.62,52.43,52.56,160000.0,42.5394,42.5556,42.4019,42.507,160000.0
2013-10-29 09:55:00,52.56,52.67,52.56,52.66,109300.0,42.507,42.596,42.507,42.5879,109300.0
2013-10-29 10:00:00,52.66,52.79,52.57,52.79,142400.0,42.5879,42.6931,42.5151,42.6931,142400.0
2013-10-29 10:05:00,52.78,52.8,52.71,52.71,112400.0,42.685,42.7011,42.6284,42.6284,112400.0
2013-10-29 10:10:00,52.7,52.77,52.65,52.77,61300.0,42.6203,42.6769,42.5798,42.6769,61300.0
2013-10-29 10:15:00,52.77,52.83,52.71,52.82,106200.0,42.6769,42.7254,42.6284,42.7173,106200.0
2013-10-29 10:20:00,52.83,52.88,52.75,52.84,120200.0,42.7254,42.7658,42.6607,42.7335,120200.0
2013-10-29 10:25:00,52.84,52.85,52.74,52.77,116200.0,42.7335,42.7416,42.6526,42.6769,116200.0
2013-10-29 10:30:00,52.77,52.84,52.74,52.77,63500.0,42.6769,42.7335,42.6526,42.6769,63500.0
2013-10-29 10:35:00,52.77,52.8,52.73,52.77,73300.0,42.6769,42.7011,42.6445,42.6769,73300.0
2013-10-29 10:40:00,52.76,52.78,52.67,52.78,100700.0,42.6688,42.685,42.596,42.685,100700.0
2013-10-29 10:45:00,52.77,52.82,52.73,52.76,114900.0,42.6769,42.7173,42.6445,42.6688,114900.0
2013-10-29 10:50:00,52.76,52.77,52.69,52.72,95100.0,42.6688,42.6769,42.6122,42.6364,95100.0
2013-10-29 10:55:00,52.73,52.78,52.71,52.77,92000.0,42.6445,42.685,42.6284,42.6769,92000.0
2013-10-29 11:00:00,52.76,52.79,52.74,52.77,49700.0,42.6688,42.6931,42.6526,42.6769,49700.0
2013-10-29 11:05:00,52.77,52.8,52.75,52.78,77500.0,42.6769,42.7011,42.6607,42.685,77500.0
2013-10-29 11:10:00,52.77,52.81,52.75,52.79,54400.0,42.6769,42.7092,42.6607,42.6931,54400.0
2013-10-29 11:15:00,52.77,52.82,52.73,52.73,54100.0,42.6769,42.7173,42.6445,42.6445,54100.0
2013-10-29 11:20:00,52.74,52.78,52.7,52.78,44900.0,42.6526,42.685,42.6203,42.685,44900.0
2013-10-29 11:25:00,52.78,52.78,52.72,52.77,38500.0,42.685,42.685,42.6364,42.6769,38500.0
2013-10-29 11:30:00,52.77,52.77,52.66,52.74,51400.0,42.6769,42.6769,42.5879,42.6526,51400.0
2013-10-29 11:35:00,52.73,52.73,52.66,52.69,58300.0,42.6445,42.6445,42.5879,42.6122,58300.0
2013-10-29 11:40:00,52.68,52.72,52.66,52.67,43100.0,42.6041,42.6364,42.5879,42.596,43100.0
2013-10-29 11:45:00,52.66,52.72,52.66,52.7,57700.0,42.5879,42.6364,42.5879,42.6203,57700.0
2013-10-29 11:50:00,52.7,52.76,52.7,52.7,56200.0,42.6203,42.6688,42.6203,42.6203,56200.0
2013-10-29 11:55:00,52.71,52.73,52.69,52.71,60600.0,42.6284,42.6445,42.6122,42.6284,60600.0
2013-10-29 12:00:00,52.71,52.73,52.69,52.71,54100.0,42.6284,42.6445,42.6122,42.6284,54100.0
2013-10-29 12:05:00,52.7,52.73,52.69,52.69,21200.0,42.6203,42.6445,42.6122,42.6122,21200.0
2013-10-29 12:10:00,52.69,52.73,52.68,52.73,31400.0,42.6122,42.6445,42.6041,42.6445,31400.0
2013-10-29 12:15:00,52.73,52.82,52.72,52.8,68800.0,42.6445,42.7173,42.6364,42.7011,68800.0
2013-10-29 12:20:00,52.78,52.86,52.77,52.86,65500.0,42.685,42.7497,42.6769,42.7497,65500.0
2013-10-29 12:25:00,52.85,52.9,52.84,52.88,75600.0,42.7416,42.782,42.7335,42.7658,75600.0
2013-10-29 12:30:00,52.87,52.91,52.85,52.9,96300.0,42.7578,42.7901,42.7416,42.782,96300.0
2013-10-29 12:35:00,52.89,52.91,52.83,52.9,33700.0,42.7739,42.7901,42.7254,42.782,33700.0
2013-10-29 12:40:00,52.9,52.93,52.89,52.91,23800.0,42.782,42.8063,42.7739,42.7901,23800.0
2013-10-29 12:45:00,52.9,52.95,52.9,52.95,79500.0,42.782,42.8225,42.782,42.8225,79500.0
2013-10-29 12:50:00,52.94,52.95,52.88,52.91,43100.0,42.8144,42.8225,42.7658,42.7901,43100.0
2013-10-29 12:55:00,52.91,52.93,52.86,52.89,58100.0,42.7901,42.8063,42.7497,42.7739,58100.0
2013-10-29 13:00:00,52.89,52.9,52.84,52.84,80300.0,42.7739,42.782,42.7335,42.7335,80300.0
2013-10-29 13:05:00,52.85,52.89,52.83,52.85,60000.0,42.7416,42.7739,42.7254,42.7416,60000.0
2013-10-29 13:10:00,52.85,52.91,52.85,52.9,77400.0,42.7416,42.7901,42.7416,42.782,77400.0
2013-10-29 13:15:00,52.9,52.94,52.9,52.94,73000.0,42.782,42.8144,42.782,42.8144,73000.0
2013-10-29 13:20:00,52.94,52.96,52.89,52.89,62700.0,42.8144,42.8305,42.7739,42.7739,62700.0
2013-10-29 13:25:00,52.9,52.91,52.83,52.85,138100.0,42.782,42.7901,42.7254,42.7416,138100.0
2013-10-29 13:30:00,52.85,52.86,52.81,52.85,38600.0,42.7416,42.7497,42.7092,42.7416,38600.0
2013-10-29 13:35:00,52.84,52.89,52.84,52.87,55600.0,42.7335,42.7739,42.7335,42.7578,55600.0
2013-10-29 13:40:00,52.87,52.9,52.87,52.89,44700.0,42.7578,42.782,42.7578,42.7739,44700.0
2013-10-29 13:45:00,52.89,52.93,52.89,52.92,34500.0,42.7739,42.8063,42.7739,42.7982,34500.0
2013-10-29 13:50:00,52.92,52.98,52.91,52.97,143800.0,42.7982,42.8467,42.7901,42.8386,143800.0
2013-10-29 13:55:00,52.96,53.05,52.96,53.03,155200.0,42.8305,42.9033,42.8305,42.8872,155200.0
2013-10-29 14:00:00,53.04,53.14,53.03,53.13,157300.0,42.8952,42.9761,42.8872,42.968,157300.0
2013-10-29 14:05:00,53.13,53.23,53.13,53.23,132500.0,42.968,43.0489,42.968,43.0489,132500.0
2013-10-29 14:10:00,53.22,53.28,53.2,53.24,154500.0,43.0408,43.0893,43.0246,43.057,154500.0
2013-10-29 14:15:00,53.24,53.24,53.08,53.14,103200.0,43.057,43.057,42.9276,42.9761,103200.0
2013-10-29 14:20:00,53.13,53.16,53.08,53.1,102100.0,42.968,42.9923,42.9276,42.9438,102100.0
2013-10-29 14:25:00,53.1,53.16,53.08,53.15,84000.0,42.9438,42.9923,42.9276,42.9842,84000.0
2013-10-29 14:30:00,53.15,53.2,53.11,53.11,81300.0,42.9842,43.0246,42.9519,42.9519,81300.0
2013-10-29 14:35:00,53.11,53.14,53.08,53.13,80100.0,42.9519,42.9761,42.9276,42.968,80100.0
2013-10-29 14:40:00,53.13,53.19,53.13,53.19,84300.0,42.968,43.0166,42.968,43.0166,84300.0
2013-10-29 14:45:00,53.19,53.22,53.14,53.15,127500.0,43.0166,43.0408,42.9761,42.9842,127500.0
2013-10-29 14:50:00,53.15,53.2,53.11,53.19,82000.0,42.9842,43.0246,42.9519,43.0166,82000.0
2013-10-29 14:55:00,53.19,53.19,53.16,53.16,83800.0,43.0166,43.0166,42.9923,42.9923,83800.0
2013-10-29 15:00:00,53.17,53.2,53.12,53.18,82200.0,43.0004,43.0246,42.9599,43.0085,82200.0
2013-10-29 15:05:00,53.18,53.21,53.16,53.21,116200.0,43.0085,43.0327,42.9923,43.0327,116200.0
2013-10-29 15:10:00,53.2,53.26,53.18,53.19,172100.0,43.0246,43.0732,43.0085,43.0166,172100.0
2013-10-29 15:15:00,53.18,53.21,53.15,53.16,106000.0,43.0085,43.0327,42.9842,42.9923,106000.0
2013-10-29 15:20:00,53.16,53.2,53.13,53.15,75100.0,42.9923,43.0246,42.968,42.9842,75100.0
2013-10-29 15:25:00,53.15,53.19,53.15,53.18,70400.0,42.9842,43.0166,42.9842,43.0085,70400.0
2013-10-29 15:30:00,53.18,53.2,53.14,53.17,104000.0,43.0085,43.0246,42.9761,43.0004,104000.0
2013-10-29 15:35:00,53.16,53.2,53.16,53.19,102100.0,42.9923,43.0246,42.9923,43.0166,102100.0
2013-10-29 15:40:00,53.19,53.2,53.13,53.16,101100.0,43.0166,43.0246,42.968,42.9923,101100.0
2013-10-29 15:45:00,53.16,53.2,53.14,53.19,178400.0,42.9923,43.0246,42.9761,43.0166,178400.0
2013-10-29 15:50:00,53.18,53.24,53.16,53.23,283000.0,43.0085,43.057,42.9923,43.0489,283000.0
2013-10-29 15:55:00,53.23,53.29,53.22,53.26,370900.0,43.0489,43.0974,43.0408,43.0732,370900.0
2013-10-30 09:30:00,53.41,53.5,53.36,53.47,232800.0,43.1945,43.2673,43.154,43.243,232800.0
2013-10-30 09:35:00,53.45,53.64,53.39,53.4,158800.0,43.2268,43.3805,43.1783,43.1864,158800.0
2013-10-30 09:40:00,53.42,53.53,53.3,53.53,216000.0,43.2026,43.2915,43.1055,43.2915,216000.0
2013-10-30 09:45:00,53.54,53.6,53.51,53.57,106300.0,43.2996,43.3481,43.2753,43.3239,106300.0
2013-10-30 09:50:00,53.56,53.91,53.55,53.89,295600.0,43.3158,43.5988,43.3077,43.5827,295600.0
2013-10-30 09:55:00,53.89,53.94,53.82,53.83,225600.0,43.5827,43.6231,43.5261,43.5341,225600.0
2013-10-30 10:00:00,53.83,53.91,53.77,53.9,166300.0,43.5341,43.5988,43.4856,43.5908,166300.0
2013-10-30 10:05:00,53.89,53.91,53.79,53.8,193300.0,43.5827,43.5988,43.5018,43.5099,193300.0
2013-10-30 10:10:00,53.8,53.91,53.79,53.91,122000.0,43.5099,43.5988,43.5018,43.5988,122000.0
2013-10-30 10:15:00,53.9,53.93,53.71,53.76,275700.0,43.5908,43.615,43.4371,43.4775,275700.0
2013-10-30 10:20:00,53.76,53.77,53.59,53.63,109900.0,43.4775,43.4856,43.34,43.3724,109900.0
2013-10-30 10:25:00,53.63,53.69,53.61,53.68,41700.0,43.3724,43.4209,43.3562,43.4128,41700.0
2013-10-30 10:30:00,53.68,53.69,53.57,53.67,97200.0,43.4128,43.4209,43.3239,43.4047,97200.0
2013-10-30 10:35:00,53.66,53.7,53.59,53.68,86300.0,43.3967,43.429,43.34,43.4128,86300.0
2013-10-30 10:40:00,53.69,53.7,53.61,53.68,60600.0,43.4209,43.429,43.3562,43.4128,60600.0
2013-10-30 10:45:00,53.69,53.7,53.59,53.61,61900.0,43.4209,43.429,43.34,43.3562,61900.0
2013-10-30 10:50:00,53.62,53.66,53.55,53.56,73700.0,43.3643,43.3967,43.3077,43.3158,73700.0
2013-10-30 10:55:00,53.55,53.56,53.38,53.39,113800.0,43.3077,43.3158,43.1702,43.1783,113800.0
2013-10-30 11:00:00,53.39,53.4,53.29,53.29,107400.0,43.1783,43.1864,43.0974,43.0974,107400.0
2013-10-30 11:05:00,53.29,53.37,53.28,53.34,85800.0,43.0974,43.1621,43.0893,43.1379,85800.0
2013-10-30 11:10:00,53.32,53.33,53.2,53.21,68400.0,43.1217,43.1298,43.0246,43.0327,68400.0
2013-10-30 11:15:00,53.21,53.29,53.2,53.25,63800.0,43.0327,43.0974,43.0246,43.0651,63800.0
2013-10-30 11:20:00,53.25,53.27,53.16,53.2,137600.0,43.0651,43.0813,42.9923,43.0246,137600.0
2013-10-30 11:25:00,53.19,53.2,53.06,53.09,125300.0,43.0166,43.0246,42.9114,42.9357,125300.0
2013-10-30 11:30:00,53.09,53.12,53.0,53.02,100900.0,42.9357,42.9599,42.8629,42.8791,100900.0
2013-10-30 11:35:00,53.01,53.11,52.99,53.08,69600.0,42.871,42.9519,42.8548,42.9276,69600.0
2013-10-30 11:40:00,53.08,53.22,53.08,53.15,76100.0,42.9276,43.0408,42.9276,42.9842,76100.0
2013-10-30 11:45:00,53.15,53.15,53.03,53.03,57800.0,42.9842,42.9842,42.8872,42.8872,57800.0
2013-10-30 11:50:00,53.03,53.17,53.02,53.16,61000.0,42.8872,43.0004,42.8791,42.9923,61000.0
2013-10-30 11:55:00,53.16,53.31,53.14,53.27,76200.0,42.9923,43.1136,42.9761,43.0813,76200.0
2013-10-30 12:00:00,53.27,53.4,53.27,53.4,65700.0,43.0813,43.1864,43.0813,43.1864,65700.0
2013-10-30 12:05:00,53.4,53.4,53.24,53.25,101200.0,43.1864,43.1864,43.057,43.0651,101200.0
2013-10-30 12:10:00,53.25,53.39,53.25,53.32,47100.0,43.0651,43.1783,43.0651,43.1217,47100.0
2013-10-30 12:15:00,53.32,53.34,53.26,53.3,44700.0,43.1217,43.1379,43.0732,43.1055,44700.0
2013-10-30 12:20:00,53.3,53.35,53.26,53.26,23500.0,43.1055,43.1459,43.0732,43.0732,23500.0
2013-10-30 12:25:00,53.27,53.32,53.23,53.31,35100.0,43.0813,43.1217,43.0489,43.1136,35100.0
2013-10-30 12:30:00,53.31,53.35,53.3,53.31,36000.0,43.1136,43.1459,43.1055,43.1136,36000.0
2013-10-30 12:35:00,53.31,53.4,53.31,53.38,66200.0,43.1136,43.1864,43.1136,43.1702,66200.0
2013-10-30 12:40:00,53.38,53.45,53.34,53.44,57400.0,43.1702,43.2268,43.1379,43.2187,57400.0
2013-10-30 12:45:00,53.44,53.49,53.42,53.44,62200.0,43.2187,43.2592,43.2026,43.2187,62200.0
2013-10-30 12:50:00,53.43,53.43,53.37,53.39,44200.0,43.2106,43.2106,43.1621,43.1783,44200.0
2013-10-30 12:55:00,53.39,53.41,53.36,53.38,40600.0,43.1783,43.1945,43.154,43.1702,40600.0
2013-10-30 13:00:00,53.38,53.39,53.33,53.36,65100.0,43.1702,43.1783,43.1298,43.154,65100.0
2013-10-30 13:05:00,53.36,53.36,53.29,53.29,31700.0,43.154,43.154,43.0974,43.0974,31700.0
2013-10-30 13:10:00,53.3,53.32,53.24,53.3,46900.0,43.1055,43.1217,43.057,43.1055,46900.0
2013-10-30 13:15:00,53.3,53.32,53.27,53.32,28100.0,43.1055,43.1217,43.0813,43.1217,28100.0
2013-10-30 13:20:00,53.32,53.32,53.19,53.28,36700.0,43.1217,43.1217,43.0166,43.0893,36700.0
2013-10-30 13:25:00,53.28,53.29,53.24,53.24,44700.0,43.0893,43.0974,43.057,43.057,44700.0
2013-10-30 13:30:00,53.24,53.25,53.18,53.18,57700.0,43.057,43.0651,43.0085,43.0085,57700.0
2013-10-30 13:35:00,53.19,53.29,53.18,53.28,42900.0,43.0166,43.0974,43.0085,43.0893,42900.0
2013-10-30 13:40:00,53.29,53.3,53.22,53.23,34000.0,43.0974,43.1055,43.0408,43.0489,34000.0
2013-10-30 13:45:00,53.23,53.23,53.09,53.12,105000.0,43.0489,43.0489,42.9357,42.9599,105000.0
2013-10-30 13:50:00,53.12,53.17,53.11,53.15,56400.0,42.9599,43.0004,42.9519,42.9842,56400.0
2013-10-30 13:55:00,53.15,53.17,53.07,53.12,32500.0,42.9842,43.0004,42.9195,42.9599,32500.0
2013-10-30 14:00:00,53.13,53.26,53.0,53.19,130300.0,42.968,43.0732,42.8629,43.0166,130300.0
2013-10-30 14:05:00,53.21,53.4,53.12,53.18,132300.0,43.0327,43.1864,42.9599,43.0085,132300.0
2013-10-30 14:10:00,53.18,53.24,53.08,53.13,99300.0,43.0085,43.057,42.9276,42.968,99300.0
2013-10-30 14:15:00,53.12,53.12,52.85,52.88,245500.0,42.9599,42.9599,42.7416,42.7658,245500.0
2013-10-30 14:20:00,52.88,53.09,52.83,52.98,151100.0,42.7658,42.9357,42.7254,42.8467,151100.0
2013-10-30 14:25:00,52.99,52.99,52.76,52.96,111600.0,42.8548,42.8548,42.6688,42.8305,111600.0
2013-10-30 14:30:00,52.96,53.09,52.87,53.07,101200.0,42.8305,42.9357,42.7578,42.9195,101200.0
2013-10-30 14:35:00,53.09,53.1,52.99,53.01,57700.0,42.9357,42.9438,42.8548,42.871,57700.0
2013-10-30 14:40:00,53.02,53.06,52.86,52.86,95000.0,42.8791,42.9114,42.7497,42.7497,95000.0
2013-10-30 14:45:00,52.87,52.98,52.87,52.98,76500.0,42.7578,42.8467,42.7578,42.8467,76500.0
2013-10-30 14:50:00,52.98,52.99,52.89,52.97,93900.0,42.8467,42.8548,42.7739,42.8386,93900.0
2013-10-30 14:55:00,52.98,53.12,52.98,53.06,123900.0,42.8467,42.9599,42.8467,42.9114,123900.0
2013-10-30 15:00:00,53.06,53.14,53.01,53.13,118200.0,42.9114,42.9761,42.871,42.968,118200.0
2013-10-30 15:05:00,53.14,53.19,53.1,53.11,118700.0,42.9761,43.0166,42.9438,42.9519,118700.0
2013-10-30 15:10:00,53.11,53.14,53.09,53.11,60900.0,42.9519,42.9761,42.9357,42.9519,60900.0
2013-10-30 15:15:00,53.11,53.14,53.06,53.13,113000.0,42.9519,42.9761,42.9114,42.968,113000.0
2013-10-30 15:20:00,53.13,53.21,53.13,53.16,124800.0,42.968,43.0327,42.968,42.9923,124800.0
2013-10-30 15:25:00,53.15,53.18,53.12,53.16,89000.0,42.9842,43.0085,42.9599,42.9923,89000.0
2013-10-30 15:30:00,53.16,53.32,53.16,53.3,297100.0,42.9923,43.1217,42.9923,43.1055,297100.0
2013-10-30 15:35:00,53.29,53.3,53.23,53.3,88400.0,43.0974,43.1055,43.0489,43.1055,88400.0
2013-10-30 15:40:00,53.3,53.36,53.22,53.32,152200.0,43.1055,43.154,43.0408,43.1217,152200.0
2013-10-30 15:45:00,53.32,53.33,53.24,53.27,204300.0,43.1217,43.1298,43.057,43.0813,204300.0
2013-10-30 15:50:00,53.28,53.28,53.2,53.22,242000.0,43.0893,43.0893,43.0246,43.0408,242000.0
2013-10-30 15:55:00,53.22,53.3,53.21,53.26,283000.0,43.0408,43.1055,43.0327,43.0732,283000.0
2013-10-31 09:30:00,53.19,53.23,53.03,53.03,144000.0,43.0166,43.0489,42.8872,42.8872,144000.0
2013-10-31 09:35:00,53.04,53.21,53.03,53.2,79400.0,42.8952,43.0327,42.8872,43.0246,79400.0
2013-10-31 09:40:00,53.2,53.33,53.19,53.29,87700.0,43.0246,43.1298,43.0166,43.0974,87700.0
2013-10-31 09:45:00,53.29,53.45,53.24,53.45,90000.0,43.0974,43.2268,43.057,43.2268,90000.0
2013-10-31 09:50:00,53.43,53.46,53.15,53.15,54900.0,43.2106,43.2349,42.9842,42.9842,54900.0
2013-10-31 09:55:00,53.15,53.17,52.95,52.95,130200.0,42.9842,43.0004,42.8225,42.8225,130200.0
2013-10-31 10:00:00,52.95,53.03,52.86,53.01,109900.0,42.8225,42.8872,42.7497,42.871,109900.0
2013-10-31 10:05:00,53.0,53.02,52.85,52.93,86000.0,42.8629,42.8791,42.7416,42.8063,86000.0
2013-10-31 10:10:00,52.93,53.21,52.84,53.2,129900.0,42.8063,43.0327,42.7335,43.0246,129900.0
2013-10-31 10:15:00,53.21,53.46,53.15,53.43,199600.0,43.0327,43.2349,42.9842,43.2106,199600.0
2013-10-31 10:20:00,53.44,53.53,53.28,53.35,105900.0,43.2187,43.2915,43.0893,43.1459,105900.0
2013-10-31 10:25:00,53.34,53.39,53.31,53.32,72200.0,43.1379,43.1783,43.1136,43.1217,72200.0
2013-10-31 10:30:00,53.31,53.44,53.21,53.25,95100.0,43.1136,43.2187,43.0327,43.0651,95100.0
2013-10-31 10:35:00,53.25,53.28,53.11,53.15,79400.0,43.0651,43.0893,42.9519,42.9842,79400.0
2013-10-31 10:40:00,53.16,53.23,53.12,53.19,61200.0,42.9923,43.0489,42.9599,43.0166,61200.0
2013-10-31 10:45:00,53.19,53.27,53.14,53.16,44100.0,43.0166,43.0813,42.9761,42.9923,44100.0
2013-10-31 10:50:00,53.17,53.27,53.16,53.2,75700.0,43.0004,43.0813,42.9923,43.0246,75700.0
2013-10-31 10:55:00,53.22,53.22,53.04,53.05,55500.0,43.0408,43.0408,42.8952,42.9033,55500.0
2013-10-31 11:00:00,53.05,53.08,53.02,53.07,102700.0,42.9033,42.9276,42.8791,42.9195,102700.0
2013-10-31 11:05:00,53.06,53.07,52.99,53.0,54400.0,42.9114,42.9195,42.8548,42.8629,54400.0
2013-10-31 11:10:00,52.99,53.13,52.97,53.1,41200.0,42.8548,42.968,42.8386,42.9438,41200.0
2013-10-31 11:15:00,53.09,53.2,53.09,53.15,39800.0,42.9357,43.0246,42.9357,42.9842,39800.0
2013-10-31 11:20:00,53.15,53.29,53.15,53.28,38500.0,42.9842,43.0974,42.9842,43.0893,38500.0
2013-10-31 11:25:00,53.28,53.36,53.26,53.33,70100.0,43.0893,43.154,43.0732,43.1298,70100.0
2013-10-31 11:30:00,53.33,53.4,53.32,53.37,55000.0,43.1298,43.1864,43.1217,43.1621,55000.0
2013-10-31 11:35:00,53.37,53.51,53.37,53.48,122000.0,43.1621,43.2753,43.1621,43.2511,122000.0
2013-10-31 11:40:00,53.47,53.48,53.37,53.4,61200.0,43.243,43.2511,43.1621,43.1864,61200.0
2013-10-31 11:45:00,53.39,53.41,53.32,53.4,55300.0,43.1783,43.1945,43.1217,43.1864,55300.0
2013-10-31 11:50:00,53.41,53.45,53.4,53.42,69300.0,43.1945,43.2268,43.1864,43.2026,69300.0
2013-10-31 11:55:00,53.43,53.45,53.31,53.32,53500.0,43.2106,43.2268,43.1136,43.1217,53500.0
2013-10-31 12:00:00,53.32,53.36,53.26,53.34,39300.0,43.1217,43.154,43.0732,43.1379,39300.0
2013-10-31 12:05:00,53.36,53.4,53.29,53.29,57800.0,43.154,43.1864,43.0974,43.0974,57800.0
2013-10-31 12:10:00,53.29,53.4,53.29,53.31,27700.0,43.0974,43.1864,43.0974,43.1136,27700.0
2013-10-31 12:15:00,53.3,53.37,53.27,53.36,57500.0,43.1055,43.1621,43.0813,43.154,57500.0
2013-10-31 12:20:00,53.36,53.41,53.36,53.4,14400.0,43.154,43.1945,43.154,43.1864,14400.0
2013-10-31 12:25:00,53.4,53.44,53.39,53.39,34300.0,43.1864,43.2187,43.1783,43.1783,34300.0
2013-10-31 12:30:00,53.38,53.48,53.34,53.43,45100.0,43.1702,43.2511,43.1379,43.2106,45100.0
2013-10-31 12:35:00,53.44,53.53,53.43,53.5,70600.0,43.2187,43.2915,43.2106,43.2673,70600.0
2013-10-31 12:40:00,53.51,53.58,53.5,53.57,31300.0,43.2753,43.332,43.2673,43.3239,31300.0
2013-10-31 12:45:00,53.58,53.58,53.45,53.46,26600.0,43.332,43.332,43.2268,43.2349,26600.0
2013-10-31 12:50:00,53.47,53.48,53.41,53.43,20300.0,43.243,43.2511,43.1945,43.2106,20300.0
2013-10-31 12:55:00,53.44,53.44,53.37,53.44,19800.0,43.2187,43.2187,43.1621,43.2187,19800.0
2013-10-31 13:00:00,53.44,53.44,53.4,53.41,17600.0,43.2187,43.2187,43.1864,43.1945,17600.0
2013-10-31 13:05:00,53.42,53.46,53.37,53.42,25200.0,43.2026,43.2349,43.1621,43.2026,25200.0
2013-10-31 13:10:00,53.42,53.47,53.39,53.45,23600.0,43.2026,43.243,43.1783,43.2268,23600.0
2013-10-31 13:15:00,53.44,53.5,53.44,53.5,17000.0,43.2187,43.2673,43.2187,43.2673,17000.0
2013-10-31 13:20:00,53.5,53.53,53.48,53.53,28700.0,43.2673,43.2915,43.2511,43.2915,28700.0
2013-10-31 13:25:00,53.54,53.57,53.51,53.51,33100.0,43.2996,43.3239,43.2753,43.2753,33100.0
2013-10-31 13:30:00,53.52,53.55,53.49,53.49,34400.0,43.2834,43.3077,43.2592,43.2592,34400.0
2013-10-31 13:35:00,53.49,53.55,53.48,53.55,42600.0,43.2592,43.3077,43.2511,43.3077,42600.0
2013-10-31 13:40:00,53.55,53.57,53.53,53.56,47500.0,43.3077,43.3239,43.2915,43.3158,47500.0
2013-10-31 13:45:00,53.55,53.56,53.51,53.53,35900.0,43.3077,43.3158,43.2753,43.2915,35900.0
2013-10-31 13:50:00,53.52,53.52,53.39,53.39,103100.0,43.2834,43.2834,43.1783,43.1783,103100.0
2013-10-31 13:55:00,53.38,53.47,53.37,53.43,24900.0,43.1702,43.243,43.1621,43.2106,24900.0
2013-10-31 14:00:00,53.44,53.45,53.39,53.45,26100.0,43.2187,43.2268,43.1783,43.2268,26100.0
2013-10-31 14:05:00,53.45,53.48,53.38,53.45,33100.0,43.2268,43.2511,43.1702,43.2268,33100.0
2013-10-31 14:10:00,53.46,53.53,53.46,53.52,34100.0,43.2349,43.2915,43.2349,43.2834,34100.0
2013-10-31 14:15:00,53.53,53.67,53.52,53.63,98800.0,43.2915,43.4047,43.2834,43.3724,98800.0
2013-10-31 14:20:00,53.63,53.63,53.57,53.61,30300.0,43.3724,43.3724,43.3239,43.3562,30300.0
2013-10-31 14:25:00,53.61,53.67,53.59,53.62,41600.0,43.3562,43.4047,43.34,43.3643,41600.0
2013-10-31 14:30:00,53.62,53.65,53.55,53.55,53600.0,43.3643,43.3886,43.3077,43.3077,53600.0
2013-10-31 14:35:00,53.55,53.57,53.49,53.57,33600.0,43.3077,43.3239,43.2592,43.3239,33600.0
2013-10-31 14:40:00,53.58,53.61,53.53,53.53,40000.0,43.332,43.3562,43.2915,43.2915,40000.0
2013-10-31 14:45:00,53.53,53.54,53.51,53.52,22200.0,43.2915,43.2996,43.2753,43.2834,22200.0
2013-10-31 14:50:00,53.51,53.53,53.46,53.47,28300.0,43.2753,43.2915,43.2349,43.243,28300.0
2013-10-31 14:55:00,53.46,53.51,53.43,53.43,36100.0,43.2349,43.2753,43.2106,43.2106,36100.0
2013-10-31 15:00:00,53.43,53.43,53.35,53.4,48200.0,43.2106,43.2106,43.1459,43.1864,48200.0
2013-10-31 15:05:00,53.4,53.4,53.3,53.37,63500.0,43.1864,43.1864,43.1055,43.1621,63500.0
2013-10-31 15:10:00,53.37,53.4,53.36,53.38,42900.0,43.1621,43.1864,43.154,43.1702,42900.0
2013-10-31 15:15:00,53.38,53.4,53.33,53.38,41600.0,43.1702,43.1864,43.1298,43.1702,41600.0
2013-10-31 15:20:00,53.37,53.42,53.33,53.36,43600.0,43.1621,43.2026,43.1298,43.154,43600.0
2013-10-31 15:25:00,53.36,53.37,53.25,53.26,38300.0,43.154,43.1621,43.0651,43.0732,38300.0
2013-10-31 15:30:00,53.26,53.32,53.22,53.22,66000.0,43.0732,43.1217,43.0408,43.0408,66000.0
2013-10-31 15:35:00,53.23,53.3,53.23,53.25,48400.0,43.0489,43.1055,43.0489,43.0651,48400.0
2013-10-31 15:40:00,53.25,53.29,53.18,53.21,107400.0,43.0651,43.0974,43.0085,43.0327,107400.0
2013-10-31 15:45:00,53.2,53.24,53.17,53.2,169500.0,43.0246,43.057,43.0004,43.0246,169500.0
2013-10-31 15:50:00,53.2,53.23,53.11,53.21,181800.0,43.0246,43.0489,42.9519,43.0327,181800.0
2013-10-31 15:55:00,53.21,53.21,53.03,53.03,650000.0,43.0327,43.0327,42.8872,42.8872,650000.0
2013-11-01 09:30:00,53.17,53.31,53.05,53.24,227000.0,43.0004,43.1136,42.9033,43.057,227000.0
2013-11-01 09:35:00,53.23,53.35,53.19,53.32,142300.0,43.0489,43.1459,43.0166,43.1217,142300.0
2013-11-01 09:40:00,53.31,53.32,53.18,53.22,75000.0,43.1136,43.1217,43.0085,43.0408,75000.0
2013-11-01 09:45:00,53.21,53.27,53.09,53.14,115600.0,43.0327,43.0813,42.9357,42.9761,115600.0
2013-11-01 09:50:00,53.14,53.15,53.0,53.04,121100.0,42.9761,42.9842,42.8629,42.8952,121100.0
2013-11-01 09:55:00,53.05,53.23,52.97,52.97,71900.0,42.9033,43.0489,42.8386,42.8386,71900.0
2013-11-01 10:00:00,53.01,53.11,52.98,53.0,101800.0,42.871,42.9519,42.8467,42.8629,101800.0
2013-11-01 10:05:00,52.99,53.05,52.95,53.0,128400.0,42.8548,42.9033,42.8225,42.8629,128400.0
2013-11-01 10:10:00,53.0,53.01,52.87,52.87,79800.0,42.8629,42.871,42.7578,42.7578,79800.0
2013-11-01 10:15:00,52.87,52.91,52.75,52.77,127100.0,42.7578,42.7901,42.6607,42.6769,127100.0
2013-11-01 10:20:00,52.77,52.81,52.67,52.74,290000.0,42.6769,42.7092,42.596,42.6526,290000.0
2013-11-01 10:25:00,52.74,52.75,52.66,52.69,86400.0,42.6526,42.6607,42.5879,42.6122,86400.0
2013-11-01 10:30:00,52.68,52.73,52.63,52.71,101200.0,42.6041,42.6445,42.5637,42.6284,101200.0
2013-11-01 10:35:00,52.73,52.82,52.72,52.82,122000.0,42.6445,42.7173,42.6364,42.7173,122000.0
2013-11-01 10:40:00,52.82,52.94,52.79,52.88,40700.0,42.7173,42.8144,42.6931,42.7658,40700.0
2013-11-01 10:45:00,52.87,52.91,52.84,52.89,28400.0,42.7578,42.7901,42.7335,42.7739,28400.0
2013-11-01 10:50:00,52.89,53.07,52.88,53.06,125400.0,42.7739,42.9195,42.7658,42.9114,125400.0
2013-11-01 10:55:00,53.06,53.07,52.96,53.0,81200.0,42.9114,42.9195,42.8305,42.8629,81200.0
2013-11-01 11:00:00,53.0,53.03,52.93,52.93,88400.0,42.8629,42.8872,42.8063,42.8063,88400.0
2013-11-01 11:05:00,52.93,52.97,52.88,52.88,33300.0,42.8063,42.8386,42.7658,42.7658,33300.0
2013-11-01 11:10:00,52.87,52.88,52.69,52.75,63100.0,42.7578,42.7658,42.6122,42.6607,63100.0
2013-11-01 11:15:00,52.75,52.76,52.6,52.71,76500.0,42.6607,42.6688,42.5394,42.6284,76500.0
2013-11-01 11:20:00,52.72,52.81,52.68,52.78,63100.0,42.6364,42.7092,42.6041,42.685,63100.0
2013-11-01 11:25:00,52.77,52.83,52.74,52.83,55100.0,42.6769,42.7254,42.6526,42.7254,55100.0
2013-11-01 11:30:00,52.83,52.87,52.79,52.87,26700.0,42.7254,42.7578,42.6931,42.7578,26700.0
2013-11-01 11:35:00,52.87,52.89,52.77,52.88,35000.0,42.7578,42.7739,42.6769,42.7658,35000.0
2013-11-01 11:40:00,52.89,52.92,52.83,52.88,35900.0,42.7739,42.7982,42.7254,42.7658,35900.0
2013-11-01 11:45:00,52.88,52.89,52.78,52.88,22500.0,42.7658,42.7739,42.685,42.7658,22500.0
2013-11-01 11:50:00,52.89,52.93,52.84,52.85,54200.0,42.7739,42.8063,42.7335,42.7416,54200.0
2013-11-01 11:55:00,52.86,52.93,52.75,52.76,86200.0,42.7497,42.8063,42.6607,42.6688,86200.0
2013-11-01 12:00:00,52.76,52.85,52.76,52.81,58600.0,42.6688,42.7416,42.6688,42.7092,58600.0
2013-11-01 12:05:00,52.81,52.91,52.81,52.86,36300.0,42.7092,42.7901,42.7092,42.7497,36300.0
2013-11-01 12:10:00,52.88,52.91,52.84,52.89,40300.0,42.7658,42.7901,42.7335,42.7739,40300.0
2013-11-01 12:15:00,52.89,52.93,52.8,52.84,50600.0,42.7739,42.8063,42.7011,42.7335,50600.0
2013-11-01 12:20:00,52.85,52.87,52.82,52.87,54900.0,42.7416,42.7578,42.7173,42.7578,54900.0
2013-11-01 12:25:00,52.87,52.87,52.82,52.84,24300.0,42.7578,42.7578,42.7173,42.7335,24300.0
2013-11-01 12:30:00,52.84,52.95,52.83,52.94,27000.0,42.7335,42.8225,42.7254,42.8144,27000.0
2013-11-01 12:35:00,52.94,52.99,52.91,52.98,43600.0,42.8144,42.8548,42.7901,42.8467,43600.0
2013-11-01 12:40:00,52.98,53.0,52.94,52.96,18600.0,42.8467,42.8629,42.8144,42.8305,18600.0
2013-11-01 12:45:00,52.97,53.0,52.93,52.97,31900.0,42.8386,42.8629,42.8063,42.8386,31900.0
2013-11-01 12:50:00,52.97,53.0,52.94,52.94,13300.0,42.8386,42.8629,42.8144,42.8144,13300.0
2013-11-01 12:55:00,52.95,53.03,52.94,52.98,48900.0,42.8225,42.8872,42.8144,42.8467,48900.0
2013-11-01 13:00:00,52.98,53.01,52.94,52.97,31900.0,42.8467,42.871,42.8144,42.8386,31900.0
2013-11-01 13:05:00,52.96,53.02,52.94,53.0,58300.0,42.8305,42.8791,42.8144,42.8629,58300.0
2013-11-01 13:10:00,53.01,53.07,53.01,53.04,38100.0,42.871,42.9195,42.871,42.8952,38100.0
2013-11-01 13:15:00,53.04,53.07,53.04,53.04,22500.0,42.8952,42.9195,42.8952,42.8952,22500.0
2013-11-01 13:20:00,53.04,53.07,53.03,53.07,19300.0,42.8952,42.9195,42.8872,42.9195,19300.0
2013-11-01 13:25:00,53.08,53.13,53.08,53.12,35800.0,42.9276,42.968,42.9276,42.9599,35800.0
2013-11-01 13:30:00,53.13,53.13,53.04,53.07,36600.0,42.968,42.968,42.8952,42.9195,36600.0
2013-11-01 13:35:00,53.07,53.17,53.07,53.16,41800.0,42.9195,43.0004,42.9195,42.9923,41800.0
2013-11-01 13:40:00,53.16,53.17,53.08,53.09,30400.0,42.9923,43.0004,42.9276,42.9357,30400.0
2013-11-01 13:45:00,53.1,53.15,53.05,53.15,28100.0,42.9438,42.9842,42.9033,42.9842,28100.0
2013-11-01 13:50:00,53.15,53.19,53.12,53.19,41600.0,42.9842,43.0166,42.9599,43.0166,41600.0
2013-11-01 13:55:00,53.19,53.19,53.14,53.18,35300.0,43.0166,43.0166,42.9761,43.0085,35300.0
2013-11-01 14:00:00,53.18,53.23,53.15,53.2,40900.0,43.0085,43.0489,42.9842,43.0246,40900.0
2013-11-01 14:05:00,53.2,53.22,53.16,53.17,40900.0,43.0246,43.0408,42.9923,43.0004,40900.0
2013-11-01 14:10:00,53.18,53.19,53.1,53.17,63900.0,43.0085,43.0166,42.9438,43.0004,63900.0
2013-11-01 14:15:00,53.17,53.24,53.15,53.16,58500.0,43.0004,43.057,42.9842,42.9923,58500.0
2013-11-01 14:20:00,53.16,53.2,53.15,53.16,47900.0,42.9923,43.0246,42.9842,42.9923,47900.0
2013-11-01 14:25:00,53.15,53.18,53.09,53.13,23900.0,42.9842,43.0085,42.9357,42.968,23900.0
2013-11-01 14:30:00,53.12,53.13,53.03,53.11,27200.0,42.9599,42.968,42.8872,42.9519,27200.0
2013-11-01 14:35:00,53.12,53.13,53.05,53.05,23800.0,42.9599,42.968,42.9033,42.9033,23800.0
2013-11-01 14:40:00,53.07,53.16,53.04,53.13,30300.0,42.9195,42.9923,42.8952,42.968,30300.0
2013-11-01 14:45:00,53.14,53.16,53.1,53.12,33000.0,42.9761,42.9923,42.9438,42.9599,33000.0
2013-11-01 14:50:00,53.11,53.12,53.02,53.06,45500.0,42.9519,42.9599,42.8791,42.9114,45500.0
2013-11-01 14:55:00,53.06,53.11,53.05,53.07,29000.0,42.9114,42.9519,42.9033,42.9195,29000.0
2013-11-01 15:00:00,53.06,53.16,53.05,53.15,58800.0,42.9114,42.9923,42.9033,42.9842,58800.0
2013-11-01 15:05:00,53.14,53.17,53.1,53.1,51600.0,42.9761,43.0004,42.9438,42.9438,51600.0
2013-11-01 15:10:00,53.11,53.22,53.11,53.22,50800.0,42.9519,43.0408,42.9519,43.0408,50800.0
2013-11-01 15:15:00,53.2,53.21,53.12,53.12,110700.0,43.0246,43.0327,42.9599,42.9599,110700.0
2013-11-01 15:20:00,53.12,53.14,53.09,53.11,68800.0,42.9599,42.9761,42.9357,42.9519,68800.0
2013-11-01 15:25:00,53.11,53.19,53.11,53.19,70200.0,42.9519,43.0166,42.9519,43.0166,70200.0
2013-11-01 15:30:00,53.18,53.23,53.16,53.23,60800.0,43.0085,43.0489,42.9923,43.0489,60800.0
2013-11-01 15:35:00,53.23,53.28,53.2,53.21,106300.0,43.0489,43.0893,43.0246,43.0327,106300.0
2013-11-01 15:40:00,53.21,53.29,53.2,53.28,70700.0,43.0327,43.0974,43.0246,43.0893,70700.0
2013-11-01 15:45:00,53.28,53.35,53.28,53.29,171200.0,43.0893,43.1459,43.0893,43.0974,171200.0
2013-11-01 15:50:00,53.28,53.33,53.23,53.27,141000.0,43.0893,43.1298,43.0489,43.0813,141000.0
2013-11-01 15:55:00,53.27,53.29,53.21,53.23,250300.0,43.0813,43.0974,43.0327,43.0489,250300.0
2013-11-04 09:30:00,53.33,53.68,53.33,53.54,143500.0,43.1298,43.4128,43.1298,43.2996,143500.0
2013-11-04 09:35:00,53.54,53.54,53.37,53.39,30800.0,43.2996,43.2996,43.1621,43.1783,30800.0
2013-11-04 09:40:00,53.41,53.45,53.17,53.18,95200.0,43.1945,43.2268,43.0004,43.0085,95200.0
2013-11-04 09:45:00,53.18,53.22,53.11,53.12,71500.0,43.0085,43.0408,42.9519,42.9599,71500.0
2013-11-04 09:50:00,53.12,53.16,53.05,53.09,52600.0,42.9599,42.9923,42.9033,42.9357,52600.0
2013-11-04 09:55:00,53.07,53.14,53.01,53.14,82200.0,42.9195,42.9761,42.871,42.9761,82200.0
2013-11-04 10:00:00,53.14,53.17,53.07,53.14,64400.0,42.9761,43.0004,42.9195,42.9761,64400.0
2013-11-04 10:05:00,53.16,53.2,53.1,53.2,63200.0,42.9923,43.0246,42.9438,43.0246,63200.0
2013-11-04 10:10:00,53.19,53.25,53.16,53.22,57900.0,43.0166,43.0651,42.9923,43.0408,57900.0
2013-11-04 10:15:00,53.22,53.44,53.19,53.44,78400.0,43.0408,43.2187,43.0166,43.2187,78400.0
2013-11-04 10:20:00,53.44,53.45,53.37,53.41,112700.0,43.2187,43.2268,43.1621,43.1945,112700.0
2013-11-04 10:25:00,53.4,53.54,53.4,53.5,82800.0,43.1864,43.2996,43.1864,43.2673,82800.0
2013-11-04 10:30:00,53.49,53.52,53.43,53.44,59500.0,43.2592,43.2834,43.2106,43.2187,59500.0
2013-11-04 10:35:00,53.44,53.51,53.44,53.48,71500.0,43.2187,43.2753,43.2187,43.2511,71500.0
2013-11-04 10:40:00,53.48,53.49,53.4,53.49,71500.0,43.2511,43.2592,43.1864,43.2592,71500.0
2013-11-04 10:45:00,53.49,53.57,53.49,53.53,105600.0,43.2592,43.3239,43.2592,43.2915,105600.0
2013-11-04 10:50:00,53.52,53.56,53.48,53.52,149400.0,43.2834,43.3158,43.2511,43.2834,149400.0
2013-11-04 10:55:00,53.51,53.57,53.46,53.46,169300.0,43.2753,43.3239,43.2349,43.2349,169300.0
2013-11-04 11:00:00,53.44,53.49,53.36,53.36,84200.0,43.2187,43.2592,43.154,43.154,84200.0
2013-11-04 11:05:00,53.35,53.36,53.24,53.26,63400.0,43.1459,43.154,43.057,43.0732,63400.0
2013-11-04 11:10:00,53.25,53.33,53.22,53.32,127600.0,43.0651,43.1298,43.0408,43.1217,127600.0
2013-11-04 11:15:00,53.3,53.3,53.21,53.28,74800.0,43.1055,43.1055,43.0327,43.0893,74800.0
2013-11-04 11:20:00,53.27,53.28,53.16,53.19,78000.0,43.0813,43.0893,42.9923,43.0166,78000.0
2013-11-04 11:25:00,53.19,53.23,53.16,53.2,91100.0,43.0166,43.0489,42.9923,43.0246,91100.0
2013-11-04 11:30:00,53.2,53.32,53.19,53.3,107000.0,43.0246,43.1217,43.0166,43.1055,107000.0
2013-11-04 11:35:00,53.31,53.36,53.3,53.33,134800.0,43.1136,43.154,43.1055,43.1298,134800.0
2013-11-04 11:40:00,53.33,53.39,53.31,53.35,97800.0,43.1298,43.1783,43.1136,43.1459,97800.0
2013-11-04 11:45:00,53.36,53.37,53.23,53.27,55300.0,43.154,43.1621,43.0489,43.0813,55300.0
2013-11-04 11:50:00,53.27,53.32,53.27,53.3,60000.0,43.0813,43.1217,43.0813,43.1055,60000.0
2013-11-04 11:55:00,53.3,53.31,53.24,53.26,47800.0,43.1055,43.1136,43.057,43.0732,47800.0
2013-11-04 12:00:00,53.26,53.31,53.25,53.3,34600.0,43.0732,43.1136,43.0651,43.1055,34600.0
2013-11-04 12:05:00,53.3,53.33,53.28,53.28,37900.0,43.1055,43.1298,43.0893,43.0893,37900.0
2013-11-04 12:10:00,53.28,53.39,53.28,53.32,43400.0,43.0893,43.1783,43.0893,43.1217,43400.0
2013-11-04 12:15:00,53.32,53.36,53.29,53.35,40000.0,43.1217,43.154,43.0974,43.1459,40000.0
2013-11-04 12:20:00,53.35,53.4,53.35,53.39,37000.0,43.1459,43.1864,43.1459,43.1783,37000.0
2013-11-04 12:25:00,53.38,53.41,53.38,53.39,28700.0,43.1702,43.1945,43.1702,43.1783,28700.0
2013-11-04 12:30:00,53.39,53.39,53.34,53.37,35600.0,43.1783,43.1783,43.1379,43.1621,35600.0
2013-11-04 12:35:00,53.37,53.37,53.3,53.37,51600.0,43.1621,43.1621,43.1055,43.1621,51600.0
2013-11-04 12:40:00,53.36,53.38,53.33,53.38,50300.0,43.154,43.1702,43.1298,43.1702,50300.0
2013-11-04 12:45:00,53.38,53.38,53.33,53.35,51500.0,43.1702,43.1702,43.1298,43.1459,51500.0
2013-11-04 12:50:00,53.35,53.37,53.3,53.36,42800.0,43.1459,43.1621,43.1055,43.154,42800.0
2013-11-04 12:55:00,53.35,53.37,53.3,53.3,56400.0,43.1459,43.1621,43.1055,43.1055,56400.0
2013-11-04 13:00:00,53.3,53.38,53.3,53.36,64700.0,43.1055,43.1702,43.1055,43.154,64700.0
2013-11-04 13:05:00,53.36,53.45,53.36,53.42,57200.0,43.154,43.2268,43.154,43.2026,57200.0
2013-11-04 13:10:00,53.42,53.44,53.39,53.42,43200.0,43.2026,43.2187,43.1783,43.2026,43200.0
2013-11-04 13:15:00,53.42,53.43,53.39,53.41,40700.0,43.2026,43.2106,43.1783,43.1945,40700.0
2013-11-04 13:20:00,53.41,53.47,53.39,53.47,86800.0,43.1945,43.243,43.1783,43.243,86800.0
2013-11-04 13:25:00,53.47,53.52,53.46,53.51,44400.0,43.243,43.2834,43.2349,43.2753,44400.0
2013-11-04 13:30:00,53.5,53.59,53.49,53.58,86400.0,43.2673,43.34,43.2592,43.332,86400.0
2013-11-04 13:35:00,53.57,53.64,53.56,53.63,81300.0,43.3239,43.3805,43.3158,43.3724,81300.0
2013-11-04 13:40:00,53.63,53.65,53.6,53.65,73500.0,43.3724,43.3886,43.3481,43.3886,73500.0
2013-11-04 13:45:00,53.64,53.72,53.64,53.7,68500.0,43.3805,43.4452,43.3805,43.429,68500.0
2013-11-04 13:50:00,53.71,53.73,53.65,53.66,146400.0,43.4371,43.4533,43.3886,43.3967,146400.0
2013-11-04 13:55:00,53.66,53.66,53.62,53.63,56800.0,43.3967,43.3967,43.3643,43.3724,56800.0
2013-11-04 14:00:00,53.64,53.66,53.62,53.64,46000.0,43.3805,43.3967,43.3643,43.3805,46000.0
2013-11-04 14:05:00,53.64,53.69,53.59,53.67,91900.0,43.3805,43.4209,43.34,43.4047,91900.0
2013-11-04 14:10:00,53.67,53.7,53.64,53.64,60000.0,43.4047,43.429,43.3805,43.3805,60000.0
2013-11-04 14:15:00,53.64,53.7,53.64,53.69,45000.0,43.3805,43.429,43.3805,43.4209,45000.0
2013-11-04 14:20:00,53.68,53.75,53.68,53.74,33900.0,43.4128,43.4694,43.4128,43.4614,33900.0
2013-11-04 14:25:00,53.74,53.79,53.74,53.75,100200.0,43.4614,43.5018,43.4614,43.4694,100200.0
2013-11-04 14:30:00,53.75,53.79,53.73,53.79,47800.0,43.4694,43.5018,43.4533,43.5018,47800.0
2013-11-04 14:35:00,53.79,53.85,53.78,53.85,71300.0,43.5018,43.5503,43.4937,43.5503,71300.0
2013-11-04 14:40:00,53.85,53.91,53.85,53.9,125100.0,43.5503,43.5988,43.5503,43.5908,125100.0
2013-11-04 14:45:00,53.9,53.9,53.8,53.8,73200.0,43.5908,43.5908,43.5099,43.5099,73200.0
2013-11-04 14:50:00,53.8,53.83,53.78,53.81,90900.0,43.5099,43.5341,43.4937,43.518,90900.0
2013-11-04 14:55:00,53.82,53.84,53.78,53.78,73300.0,43.5261,43.5422,43.4937,43.4937,73300.0
2013-11-04 15:00:00,53.79,53.84,53.78,53.84,68700.0,43.5018,43.5422,43.4937,43.5422,68700.0
2013-11-04 15:05:00,53.84,53.85,53.82,53.84,100200.0,43.5422,43.5503,43.5261,43.5422,100200.0
2013-11-04 15:10:00,53.84,53.88,53.84,53.88,66400.0,43.5422,43.5746,43.5422,43.5746,66400.0
2013-11-04 15:15:00,53.87,53.92,53.87,53.91,126500.0,43.5665,43.6069,43.5665,43.5988,126500.0
2013-11-04 15:20:00,53.91,53.99,53.88,53.99,163200.0,43.5988,43.6635,43.5746,43.6635,163200.0
2013-11-04 15:25:00,53.98,53.99,53.9,53.95,128500.0,43.6555,43.6635,43.5908,43.6312,128500.0
2013-11-04 15:30:00,53.96,53.96,53.88,53.91,102600.0,43.6393,43.6393,43.5746,43.5988,102600.0
2013-11-04 15:35:00,53.92,53.98,53.91,53.97,77900.0,43.6069,43.6555,43.5988,43.6474,77900.0
2013-11-04 15:40:00,53.97,54.03,53.97,54.0,266100.0,43.6474,43.6959,43.6474,43.6716,266100.0
2013-11-04 15:45:00,54.01,54.02,53.91,53.96,186800.0,43.6797,43.6878,43.5988,43.6393,186800.0
2013-11-04 15:50:00,53.95,54.02,53.95,53.98,200700.0,43.6312,43.6878,43.6312,43.6555,200700.0
2013-11-04 15:55:00,53.97,54.06,53.97,54.05,304300.0,43.6474,43.7202,43.6474,43.7121,304300.0
2013-11-05 09:30:00,53.68,53.77,53.41,53.62,208500.0,43.4128,43.4856,43.1945,43.3643,208500.0
2013-11-05 09:35:00,53.6,53.61,53.45,53.48,145700.0,43.3481,43.3562,43.2268,43.2511,145700.0
2013-11-05 09:40:00,53.49,53.52,53.35,53.44,153900.0,43.2592,43.2834,43.1459,43.2187,153900.0
2013-11-05 09:45:00,53.43,53.47,53.3,53.4,104700.0,43.2106,43.243,43.1055,43.1864,104700.0
2013-11-05 09:50:00,53.4,53.4,53.2,53.21,149700.0,43.1864,43.1864,43.0246,43.0327,149700.0
2013-11-05 09:55:00,53.2,53.22,53.02,53.09,166500.0,43.0246,43.0408,42.8791,42.9357,166500.0
2013-11-05 10:00:00,53.09,53.14,53.03,53.14,102000.0,42.9357,42.9761,42.8872,42.9761,102000.0
2013-11-05 10:05:00,53.12,53.24,53.11,53.21,138300.0,42.9599,43.057,42.9519,43.0327,138300.0
2013-11-05 10:10:00,53.2,53.21,53.05,53.12,76600.0,43.0246,43.0327,42.9033,42.9599,76600.0
2013-11-05 10:15:00,53.12,53.12,52.97,52.98,116000.0,42.9599,42.9599,42.8386,42.8467,116000.0
2013-11-05 10:20:00,52.98,52.98,52.86,52.86,98400.0,42.8467,42.8467,42.7497,42.7497,98400.0
2013-11-05 10:25:00,52.86,52.96,52.85,52.91,105000.0,42.7497,42.8305,42.7416,42.7901,105000.0
2013-11-05 10:30:00,52.91,53.18,52.9,53.17,245200.0,42.7901,43.0085,42.782,43.0004,245200.0
2013-11-05 10:35:00,53.16,53.26,53.14,53.25,103800.0,42.9923,43.0732,42.9761,43.0651,103800.0
2013-11-05 10:40:00,53.25,53.3,53.13,53.13,73200.0,43.0651,43.1055,42.968,42.968,73200.0
2013-11-05 10:45:00,53.13,53.13,53.04,53.04,58700.0,42.968,42.968,42.8952,42.8952,58700.0
2013-11-05 10:50:00,53.05,53.32,53.05,53.29,122800.0,42.9033,43.1217,42.9033,43.0974,122800.0
2013-11-05 10:55:00,53.29,53.3,53.13,53.16,62500.0,43.0974,43.1055,42.968,42.9923,62500.0
2013-11-05 11:00:00,53.16,53.32,53.16,53.29,95800.0,42.9923,43.1217,42.9923,43.0974,95800.0
2013-11-05 11:05:00,53.29,53.3,53.2,53.21,38800.0,43.0974,43.1055,43.0246,43.0327,38800.0
2013-11-05 11:10:00,53.2,53.23,53.08,53.08,78500.0,43.0246,43.0489,42.9276,42.9276,78500.0
2013-11-05 11:15:00,53.08,53.13,53.07,53.12,41100.0,42.9276,42.968,42.9195,42.9599,41100.0
2013-11-05 11:20:00,53.11,53.12,53.07,53.09,50100.0,42.9519,42.9599,42.9195,42.9357,50100.0
2013-11-05 11:25:00,53.09,53.14,53.07,53.1,90900.0,42.9357,42.9761,42.9195,42.9438,90900.0
2013-11-05 11:30:00,53.1,53.18,53.1,53.17,52400.0,42.9438,43.0085,42.9438,43.0004,52400.0
2013-11-05 11:35:00,53.17,53.21,53.16,53.18,31600.0,43.0004,43.0327,42.9923,43.0085,31600.0
2013-11-05 11:40:00,53.18,53.25,53.18,53.24,55800.0,43.0085,43.0651,43.0085,43.057,55800.0
2013-11-05 11:45:00,53.24,53.31,53.24,53.28,30900.0,43.057,43.1136,43.057,43.0893,30900.0
2013-11-05 11:50:00,53.28,53.38,53.24,53.37,62300.0,43.0893,43.1702,43.057,43.1621,62300.0
2013-11-05 11:55:00,53.36,53.47,53.36,53.45,43800.0,43.154,43.243,43.154,43.2268,43800.0
2013-11-05 12:00:00,53.45,53.46,53.39,53.44,43600.0,43.2268,43.2349,43.1783,43.2187,43600.0
2013-11-05 12:05:00,53.44,53.46,53.39,53.39,18700.0,43.2187,43.2349,43.1783,43.1783,18700.0
2013-11-05 12:10:00,53.39,53.45,53.39,53.4,37800.0,43.1783,43.2268,43.1783,43.1864,37800.0
2013-11-05 12:15:00,53.41,53.46,53.39,53.46,19900.0,43.1945,43.2349,43.1783,43.2349,19900.0
2013-11-05 12:20:00,53.46,53.54,53.45,53.49,32700.0,43.2349,43.2996,43.2268,43.2592,32700.0
2013-11-05 12:25:00,53.5,53.57,53.5,53.55,36200.0,43.2673,43.3239,43.2673,43.3077,36200.0
2013-11-05 12:30:00,53.54,53.55,53.45,53.45,18200.0,43.2996,43.3077,43.2268,43.2268,18200.0
2013-11-05 12:35:00,53.45,53.46,53.41,53.44,29100.0,43.2268,43.2349,43.1945,43.2187,29100.0
2013-11-05 12:40:00,53.44,53.51,53.44,53.48,51600.0,43.2187,43.2753,43.2187,43.2511,51600.0
2013-11-05 12:45:00,53.48,53.49,53.39,53.4,27900.0,43.2511,43.2592,43.1783,43.1864,27900.0
2013-11-05 12:50:00,53.4,53.4,53.34,53.34,16800.0,43.1864,43.1864,43.1379,43.1379,16800.0
2013-11-05 12:55:00,53.35,53.38,53.33,53.34,30400.0,43.1459,43.1702,43.1298,43.1379,30400.0
2013-11-05 13:00:00,53.34,53.4,53.33,53.36,53400.0,43.1379,43.1864,43.1298,43.154,53400.0
2013-11-05 13:05:00,53.35,53.46,53.35,53.43,33300.0,43.1459,43.2349,43.1459,43.2106,33300.0
2013-11-05 13:10:00,53.41,53.47,53.4,53.41,12700.0,43.1945,43.243,43.1864,43.1945,12700.0
2013-11-05 13:15:00,53.41,53.47,53.39,53.47,43000.0,43.1945,43.243,43.1783,43.243,43000.0
2013-11-05 13:20:00,53.47,53.49,53.45,53.47,40900.0,43.243,43.2592,43.2268,43.243,40900.0
2013-11-05 13:25:00,53.47,53.49,53.44,53.49,38200.0,43.243,43.2592,43.2187,43.2592,38200.0
2013-11-05 13:30:00,53.49,53.5,53.46,53.47,25500.0,43.2592,43.2673,43.2349,43.243,25500.0
2013-11-05 13:35:00,53.47,53.52,53.43,53.44,43600.0,43.243,43.2834,43.2106,43.2187,43600.0
2013-11-05 13:40:00,53.43,53.48,53.43,53.44,20600.0,43.2106,43.2511,43.2106,43.2187,20600.0
2013-11-05 13:45:00,53.42,53.43,53.38,53.42,43000.0,43.2026,43.2106,43.1702,43.2026,43000.0
2013-11-05 13:50:00,53.41,53.42,53.31,53.31,29500.0,43.1945,43.2026,43.1136,43.1136,29500.0
2013-11-05 13:55:00,53.31,53.37,53.3,53.32,49300.0,43.1136,43.1621,43.1055,43.1217,49300.0
2013-11-05 14:00:00,53.32,53.38,53.3,53.38,31500.0,43.1217,43.1702,43.1055,43.1702,31500.0
2013-11-05 14:05:00,53.37,53.4,53.34,53.37,26000.0,43.1621,43.1864,43.1379,43.1621,26000.0
2013-11-05 14:10:00,53.36,53.36,53.33,53.35,38700.0,43.154,43.154,43.1298,43.1459,38700.0
2013-11-05 14:15:00,53.34,53.36,53.32,53.32,28800.0,43.1379,43.154,43.1217,43.1217,28800.0
2013-11-05 14:20:00,53.31,53.42,53.31,53.42,51500.0,43.1136,43.2026,43.1136,43.2026,51500.0
2013-11-05 14:25:00,53.41,53.43,53.4,53.41,49600.0,43.1945,43.2106,43.1864,43.1945,49600.0
2013-11-05 14:30:00,53.41,53.46,53.4,53.46,32800.0,43.1945,43.2349,43.1864,43.2349,32800.0
2013-11-05 14:35:00,53.46,53.46,53.32,53.33,64700.0,43.2349,43.2349,43.1217,43.1298,64700.0
2013-11-05 14:40:00,53.32,53.38,53.32,53.37,44100.0,43.1217,43.1702,43.1217,43.1621,44100.0
2013-11-05 14:45:00,53.37,53.37,53.28,53.28,55400.0,43.1621,43.1621,43.0893,43.0893,55400.0
2013-11-05 14:50:00,53.28,53.33,53.28,53.3,29200.0,43.0893,43.1298,43.0893,43.1055,29200.0
2013-11-05 14:55:00,53.3,53.33,53.26,53.27,46100.0,43.1055,43.1298,43.0732,43.0813,46100.0
2013-11-05 15:00:00,53.27,53.34,53.27,53.3,41700.0,43.0813,43.1379,43.0813,43.1055,41700.0
2013-11-05 15:05:00,53.3,53.34,53.29,53.32,43300.0,43.1055,43.1379,43.0974,43.1217,43300.0
2013-11-05 15:10:00,53.32,53.34,53.29,53.3,44000.0,43.1217,43.1379,43.0974,43.1055,44000.0
2013-11-05 15:15:00,53.29,53.34,53.25,53.28,74200.0,43.0974,43.1379,43.0651,43.0893,74200.0
2013-11-05 15:20:00,53.27,53.29,53.16,53.16,110800.0,43.0813,43.0974,42.9923,42.9923,110800.0
2013-11-05 15:25:00,53.16,53.17,53.1,53.13,127100.0,42.9923,43.0004,42.9438,42.968,127100.0
2013-11-05 15:30:00,53.12,53.2,53.12,53.17,111000.0,42.9599,43.0246,42.9599,43.0004,111000.0
2013-11-05 15:35:00,53.17,53.18,53.07,53.1,159400.0,43.0004,43.0085,42.9195,42.9438,159400.0
2013-11-05 15:40:00,53.11,53.17,53.1,53.1,202700.0,42.9519,43.0004,42.9438,42.9438,202700.0
2013-11-05 15:45:00,53.1,53.15,53.04,53.08,302000.0,42.9438,42.9842,42.8952,42.9276,302000.0
2013-11-05 15:50:00,53.08,53.13,53.08,53.09,187900.0,42.9276,42.968,42.9276,42.9357,187900.0
2013-11-05 15:55:00,53.09,53.17,53.07,53.13,572300.0,42.9357,43.0004,42.9195,42.968,572300.0
2013-11-06 09:30:00,53.39,53.49,53.25,53.37,206900.0,43.1783,43.2592,43.0651,43.1621,206900.0
2013-11-06 09:35:00,53.35,53.68,53.34,53.68,181200.0,43.1459,43.4128,43.1379,43.4128,181200.0
2013-11-06 09:40:00,53.68,53.69,53.55,53.68,168600.0,43.4128,43.4209,43.3077,43.4128,168600.0
2013-11-06 09:45:00,53.68,53.7,53.56,53.7,178000.0,43.4128,43.429,43.3158,43.429,178000.0
2013-11-06 09:50:00,53.7,53.77,53.65,53.73,228800.0,43.429,43.4856,43.3886,43.4533,228800.0
2013-11-06 09:55:00,53.75,53.92,53.75,53.84,190000.0,43.4694,43.6069,43.4694,43.5422,190000.0
2013-11-06 10:00:00,53.86,53.86,53.67,53.69,121700.0,43.5584,43.5584,43.4047,43.4209,121700.0
2013-11-06 10:05:00,53.7,53.73,53.43,53.49,123600.0,43.429,43.4533,43.2106,43.2592,123600.0
2013-11-06 10:10:00,53.48,53.52,53.3,53.33,149200.0,43.2511,43.2834,43.1055,43.1298,149200.0
2013-11-06 10:15:00,53.33,53.36,53.17,53.19,167300.0,43.1298,43.154,43.0004,43.0166,167300.0
2013-11-06 10:20:00,53.19,53.26,53.05,53.16,149900.0,43.0166,43.0732,42.9033,42.9923,149900.0
2013-11-06 10:25:00,53.16,53.25,53.08,53.12,104300.0,42.9923,43.0651,42.9276,42.9599,104300.0
2013-11-06 10:30:00,53.13,53.29,53.05,53.28,147600.0,42.968,43.0974,42.9033,43.0893,147600.0
2013-11-06 10:35:00,53.28,53.41,53.28,53.37,114800.0,43.0893,43.1945,43.0893,43.1621,114800.0
2013-11-06 10:40:00,53.37,53.38,53.24,53.31,70100.0,43.1621,43.1702,43.057,43.1136,70100.0
2013-11-06 10:45:00,53.3,53.3,53.18,53.25,166100.0,43.1055,43.1055,43.0085,43.0651,166100.0
2013-11-06 10:50:00,53.25,53.27,53.15,53.17,176200.0,43.0651,43.0813,42.9842,43.0004,176200.0
2013-11-06 10:55:00,53.16,53.27,53.14,53.17,131400.0,42.9923,43.0813,42.9761,43.0004,131400.0
2013-11-06 11:00:00,53.16,53.16,52.72,52.74,343800.0,42.9923,42.9923,42.6364,42.6526,343800.0
2013-11-06 11:05:00,52.75,52.84,52.74,52.75,113800.0,42.6607,42.7335,42.6526,42.6607,113800.0
2013-11-06 11:10:00,52.76,52.9,52.72,52.88,90000.0,42.6688,42.782,42.6364,42.7658,90000.0
2013-11-06 11:15:00,52.89,52.94,52.81,52.84,108400.0,42.7739,42.8144,42.7092,42.7335,108400.0
2013-11-06 11:20:00,52.85,52.91,52.82,52.91,85100.0,42.7416,42.7901,42.7173,42.7901,85100.0
2013-11-06 11:25:00,52.91,53.14,52.9,53.13,186600.0,42.7901,42.9761,42.782,42.968,186600.0
2013-11-06 11:30:00,53.14,53.14,53.08,53.08,394900.0,42.9761,42.9761,42.9276,42.9276,394900.0
2013-11-06 11:35:00,53.08,53.12,53.01,53.04,110900.0,42.9276,42.9599,42.871,42.8952,110900.0
2013-11-06 11:40:00,53.04,53.08,53.01,53.07,87600.0,42.8952,42.9276,42.871,42.9195,87600.0
2013-11-06 11:45:00,53.07,53.56,53.06,53.44,470800.0,42.9195,43.3158,42.9114,43.2187,470800.0
2013-11-06 11:50:00,53.44,54.02,53.44,53.98,504500.0,43.2187,43.6878,43.2187,43.6555,504500.0
2013-11-06 11:55:00,53.98,54.05,53.88,53.9,431200.0,43.6555,43.7121,43.5746,43.5908,431200.0
2013-11-06 12:00:00,53.91,53.93,53.76,53.78,274600.0,43.5988,43.615,43.4775,43.4937,274600.0
2013-11-06 12:05:00,53.78,53.96,53.78,53.94,210500.0,43.4937,43.6393,43.4937,43.6231,210500.0
2013-11-06 12:10:00,53.95,54.28,53.94,54.2,410900.0,43.6312,43.8981,43.6231,43.8334,410900.0
2013-11-06 12:15:00,54.19,54.2,54.08,54.09,232900.0,43.8253,43.8334,43.7363,43.7444,232900.0
2013-11-06 12:20:00,54.09,54.18,54.04,54.11,135600.0,43.7444,43.8172,43.704,43.7606,135600.0
2013-11-06 12:25:00,54.12,54.2,54.08,54.19,128000.0,43.7687,43.8334,43.7363,43.8253,128000.0
2013-11-06 12:30:00,54.2,54.24,54.16,54.19,105800.0,43.8334,43.8657,43.801,43.8253,105800.0
2013-11-06 12:35:00,54.2,54.26,54.18,54.24,110800.0,43.8334,43.8819,43.8172,43.8657,110800.0
2013-11-06 12:40:00,54.24,54.28,54.22,54.24,78300.0,43.8657,43.8981,43.8495,43.8657,78300.0
2013-11-06 12:45:00,54.24,54.24,54.12,54.22,114800.0,43.8657,43.8657,43.7687,43.8495,114800.0
2013-11-06 12:50:00,54.22,54.32,54.19,54.28,120400.0,43.8495,43.9304,43.8253,43.8981,120400.0
2013-11-06 12:55:00,54.28,54.38,54.24,54.33,146700.0,43.8981,43.9789,43.8657,43.9385,146700.0
2013-11-06 13:00:00,54.33,54.34,54.12,54.13,107500.0,43.9385,43.9466,43.7687,43.7768,107500.0
2013-11-06 13:05:00,54.14,54.14,53.8,53.86,241400.0,43.7848,43.7848,43.5099,43.5584,241400.0
2013-11-06 13:10:00,53.87,53.96,53.84,53.95,106700.0,43.5665,43.6393,43.5422,43.6312,106700.0
2013-11-06 13:15:00,53.95,54.02,53.87,53.88,111100.0,43.6312,43.6878,43.5665,43.5746,111100.0
2013-11-06 13:20:00,53.89,53.91,53.77,53.78,142900.0,43.5827,43.5988,43.4856,43.4937,142900.0
2013-11-06 13:25:00,53.79,54.05,53.79,54.04,196600.0,43.5018,43.7121,43.5018,43.704,196600.0
2013-11-06 13:30:00,54.03,54.18,54.03,54.14,214100.0,43.6959,43.8172,43.6959,43.7848,214100.0
2013-11-06 13:35:00,54.13,54.14,54.1,54.11,49500.0,43.7768,43.7848,43.7525,43.7606,49500.0
2013-11-06 13:40:00,54.11,54.15,54.1,54.1,62400.0,43.7606,43.7929,43.7525,43.7525,62400.0
2013-11-06 13:45:00,54.11,54.12,54.1,54.11,147100.0,43.7606,43.7687,43.7525,43.7606,147100.0
2013-11-06 13:50:00,54.11,54.12,54.09,54.11,133800.0,43.7606,43.7687,43.7444,43.7606,133800.0
2013-11-06 13:55:00,54.11,54.12,54.02,54.03,140000.0,43.7606,43.7687,43.6878,43.6959,140000.0
2013-11-06 14:00:00,54.02,54.05,53.99,54.0,57900.0,43.6878,43.7121,43.6635,43.6716,57900.0
2013-11-06 14:05:00,54.0,54.08,54.0,54.05,103800.0,43.6716,43.7363,43.6716,43.7121,103800.0
2013-11-06 14:10:00,54.05,54.16,54.02,54.14,195200.0,43.7121,43.801,43.6878,43.7848,195200.0
2013-11-06 14:15:00,54.14,54.24,54.13,54.19,128200.0,43.7848,43.8657,43.7768,43.8253,128200.0
2013-11-06 14:20:00,54.2,54.23,54.19,54.2,111500.0,43.8334,43.8576,43.8253,43.8334,111500.0
2013-11-06 14:25:00,54.2,54.26,54.18,54.23,163700.0,43.8334,43.8819,43.8172,43.8576,163700.0
2013-11-06 14:30:00,54.23,54.28,54.21,54.24,95200.0,43.8576,43.8981,43.8415,43.8657,95200.0
2013-11-06 14:35:00,54.25,54.27,54.23,54.25,107700.0,43.8738,43.89,43.8576,43.8738,107700.0
2013-11-06 14:40:00,54.25,54.26,54.23,54.23,99900.0,43.8738,43.8819,43.8576,43.8576,99900.0
2013-11-06 14:45:00,54.25,54.26,54.17,54.21,67900.0,43.8738,43.8819,43.8091,43.8415,67900.0
2013-11-06 14:50:00,54.21,54.25,54.18,54.21,93600.0,43.8415,43.8738,43.8172,43.8415,93600.0
2013-11-06 14:55:00,54.21,54.46,54.21,54.43,258800.0,43.8415,44.0436,43.8415,44.0194,258800.0
2013-11-06 15:00:00,54.43,54.44,54.36,54.36,91600.0,44.0194,44.0275,43.9628,43.9628,91600.0
2013-11-06 15:05:00,54.36,54.48,54.36,54.48,111900.0,43.9628,44.0598,43.9628,44.0598,111900.0
2013-11-06 15:10:00,54.49,54.5,54.37,54.38,107900.0,44.0679,44.076,43.9709,43.9789,107900.0
2013-11-06 15:15:00,54.38,54.49,54.37,54.41,147800.0,43.9789,44.0679,43.9709,44.0032,147800.0
2013-11-06 15:20:00,54.41,54.44,54.37,54.41,95100.0,44.0032,44.0275,43.9709,44.0032,95100.0
2013-11-06 15:25:00,54.41,54.41,54.3,54.34,123400.0,44.0032,44.0032,43.9142,43.9466,123400.0
2013-11-06 15:30:00,54.34,54.36,54.25,54.33,182200.0,43.9466,43.9628,43.8738,43.9385,182200.0
2013-11-06 15:35:00,54.34,54.45,54.29,54.45,209200.0,43.9466,44.0356,43.9062,44.0356,209200.0
2013-11-06 15:40:00,54.44,54.5,54.43,54.49,264000.0,44.0275,44.076,44.0194,44.0679,264000.0
2013-11-06 15:45:00,54.49,54.5,54.41,54.43,255800.0,44.0679,44.076,44.0032,44.0194,255800.0
2013-11-06 15:50:00,54.44,54.49,54.39,54.4,459600.0,44.0275,44.0679,43.987,43.9951,459600.0
2013-11-06 15:55:00,54.4,54.46,54.37,54.4,624100.0,43.9951,44.0436,43.9709,43.9951,624100.0
2013-11-07 09:30:00,54.82,54.96,54.55,54.61,434600.0,44.3348,44.448,44.1164,44.165,434600.0
2013-11-07 09:35:00,54.64,54.96,54.63,54.94,172200.0,44.1892,44.448,44.1811,44.4318,172200.0
2013-11-07 09:40:00,54.94,55.17,54.91,55.17,429900.0,44.4318,44.6178,44.4076,44.6178,429900.0
2013-11-07 09:45:00,55.18,55.37,55.15,55.21,405200.0,44.6259,44.7796,44.6017,44.6502,405200.0
2013-11-07 09:50:00,55.21,55.34,54.98,55.24,432700.0,44.6502,44.7553,44.4642,44.6745,432700.0
2013-11-07 09:55:00,55.24,55.27,54.54,54.71,474800.0,44.6745,44.6987,44.1083,44.2458,474800.0
2013-11-07 10:00:00,54.7,54.73,54.53,54.56,242200.0,44.2377,44.262,44.1003,44.1245,242200.0
2013-11-07 10:05:00,54.56,54.56,54.17,54.19,242500.0,44.1245,44.1245,43.8091,43.8253,242500.0
2013-11-07 10:10:00,54.19,54.21,53.8,53.99,423800.0,43.8253,43.8415,43.5099,43.6635,423800.0
2013-11-07 10:15:00,53.99,53.99,53.48,53.51,402200.0,43.6635,43.6635,43.2511,43.2753,402200.0
2013-11-07 10:20:00,53.51,53.73,53.49,53.7,213500.0,43.2753,43.4533,43.2592,43.429,213500.0
2013-11-07 10:25:00,53.69,53.88,53.61,53.8,249000.0,43.4209,43.5746,43.3562,43.5099,249000.0
2013-11-07 10:30:00,53.8,53.8,53.52,53.52,140100.0,43.5099,43.5099,43.2834,43.2834,140100.0
2013-11-07 10:35:00,53.52,53.59,53.45,53.55,237600.0,43.2834,43.34,43.2268,43.3077,237600.0
2013-11-07 10:40:00,53.56,53.61,53.42,53.55,286200.0,43.3158,43.3562,43.2026,43.3077,286200.0
2013-11-07 10:45:00,53.54,53.55,53.44,53.48,245300.0,43.2996,43.3077,43.2187,43.2511,245300.0
2013-11-07 10:50:00,53.49,53.94,53.46,53.87,190300.0,43.2592,43.6231,43.2349,43.5665,190300.0
2013-11-07 10:55:00,53.87,53.96,53.81,53.9,113100.0,43.5665,43.6393,43.518,43.5908,113100.0
2013-11-07 11:00:00,53.89,53.95,53.75,53.76,114200.0,43.5827,43.6312,43.4694,43.4775,114200.0
2013-11-07 11:05:00,53.75,53.85,53.64,53.65,74100.0,43.4694,43.5503,43.3805,43.3886,74100.0
2013-11-07 11:10:00,53.65,53.69,53.57,53.6,76400.0,43.3886,43.4209,43.3239,43.3481,76400.0
2013-11-07 11:15:00,53.6,53.62,53.35,53.42,156600.0,43.3481,43.3643,43.1459,43.2026,156600.0
2013-11-07 11:20:00,53.41,53.61,53.28,53.56,147800.0,43.1945,43.3562,43.0893,43.3158,147800.0
2013-11-07 11:25:00,53.56,53.63,53.48,53.58,74300.0,43.3158,43.3724,43.2511,43.332,74300.0
2013-11-07 11:30:00,53.58,53.68,53.46,53.68,73000.0,43.332,43.4128,43.2349,43.4128,73000.0
2013-11-07 11:35:00,53.67,53.79,53.66,53.77,75100.0,43.4047,43.5018,43.3967,43.4856,75100.0
2013-11-07 11:40:00,53.78,53.8,53.66,53.73,57200.0,43.4937,43.5099,43.3967,43.4533,57200.0
2013-11-07 11:45:00,53.73,53.83,53.71,53.79,48500.0,43.4533,43.5341,43.4371,43.5018,48500.0
2013-11-07 11:50:00,53.8,53.98,53.8,53.96,144900.0,43.5099,43.6555,43.5099,43.6393,144900.0
2013-11-07 11:55:00,53.95,54.0,53.94,53.98,88500.0,43.6312,43.6716,43.6231,43.6555,88500.0
2013-11-07 12:00:00,53.99,54.03,53.92,54.02,158000.0,43.6635,43.6959,43.6069,43.6878,158000.0
2013-11-07 12:05:00,54.01,54.27,54.01,54.26,108000.0,43.6797,43.89,43.6797,43.8819,108000.0
2013-11-07 12:10:00,54.25,54.4,54.24,54.33,234200.0,43.8738,43.9951,43.8657,43.9385,234200.0
2013-11-07 12:15:00,54.33,54.44,54.28,54.41,204800.0,43.9385,44.0275,43.8981,44.0032,204800.0
2013-11-07 12:20:00,54.41,54.58,54.32,54.53,187000.0,44.0032,44.1407,43.9304,44.1003,187000.0
2013-11-07 12:25:00,54.52,54.53,54.35,54.41,105100.0,44.0922,44.1003,43.9547,44.0032,105100.0
2013-11-07 12:30:00,54.42,54.61,54.41,54.59,78500.0,44.0113,44.165,44.0032,44.1488,78500.0
2013-11-07 12:35:00,54.59,54.64,54.55,54.58,104500.0,44.1488,44.1892,44.1164,44.1407,104500.0
2013-11-07 12:40:00,54.59,54.7,54.57,54.69,106100.0,44.1488,44.2377,44.1326,44.2297,106100.0
2013-11-07 12:45:00,54.69,54.73,54.63,54.63,86000.0,44.2297,44.262,44.1811,44.1811,86000.0
2013-11-07 12:50:00,54.63,54.66,54.5,54.51,89700.0,44.1811,44.2054,44.076,44.0841,89700.0
2013-11-07 12:55:00,54.51,54.59,54.46,54.52,169400.0,44.0841,44.1488,44.0436,44.0922,169400.0
2013-11-07 13:00:00,54.53,54.64,54.5,54.6,84500.0,44.1003,44.1892,44.076,44.1569,84500.0
2013-11-07 13:05:00,54.6,54.65,54.51,54.59,62400.0,44.1569,44.1973,44.0841,44.1488,62400.0
2013-11-07 13:10:00,54.58,54.59,54.46,54.55,70200.0,44.1407,44.1488,44.0436,44.1164,70200.0
2013-11-07 13:15:00,54.55,54.56,54.47,54.56,78800.0,44.1164,44.1245,44.0517,44.1245,78800.0
2013-11-07 13:20:00,54.56,54.57,54.5,54.52,174900.0,44.1245,44.1326,44.076,44.0922,174900.0
2013-11-07 13:25:00,54.52,54.56,54.47,54.47,202200.0,44.0922,44.1245,44.0517,44.0517,202200.0
2013-11-07 13:30:00,54.47,54.54,54.45,54.46,177600.0,44.0517,44.1083,44.0356,44.0436,177600.0
2013-11-07 13:35:00,54.46,54.46,54.33,54.37,105900.0,44.0436,44.0436,43.9385,43.9709,105900.0
2013-11-07 13:40:00,54.38,54.4,54.29,54.29,94300.0,43.9789,43.9951,43.9062,43.9062,94300.0
2013-11-07 13:45:00,54.29,54.3,54.11,54.12,196600.0,43.9062,43.9142,43.7606,43.7687,196600.0
2013-11-07 13:50:00,54.13,54.18,54.09,54.17,90500.0,43.7768,43.8172,43.7444,43.8091,90500.0
2013-11-07 13:55:00,54.16,54.16,54.05,54.07,93300.0,43.801,43.801,43.7121,43.7282,93300.0
2013-11-07 14:00:00,54.07,54.08,53.86,53.9,120400.0,43.7282,43.7363,43.5584,43.5908,120400.0
2013-11-07 14:05:00,53.9,53.95,53.87,53.92,99200.0,43.5908,43.6312,43.5665,43.6069,99200.0
2013-11-07 14:10:00,53.91,54.11,53.91,54.04,166400.0,43.5988,43.7606,43.5988,43.704,166400.0
2013-11-07 14:15:00,54.03,54.08,53.97,54.06,69600.0,43.6959,43.7363,43.6474,43.7202,69600.0
2013-11-07 14:20:00,54.07,54.09,53.99,54.06,93100.0,43.7282,43.7444,43.6635,43.7202,93100.0
2013-11-07 14:25:00,54.06,54.1,53.97,54.02,161900.0,43.7202,43.7525,43.6474,43.6878,161900.0
2013-11-07 14:30:00,54.02,54.15,53.96,54.1,551200.0,43.6878,43.7929,43.6393,43.7525,551200.0
2013-11-07 14:35:00,54.1,54.19,54.09,54.15,138000.0,43.7525,43.8253,43.7444,43.7929,138000.0
2013-11-07 14:40:00,54.16,54.25,54.16,54.23,129500.0,43.801,43.8738,43.801,43.8576,129500.0
2013-11-07 14:45:00,54.23,54.26,54.16,54.25,67200.0,43.8576,43.8819,43.801,43.8738,67200.0
2013-11-07 14:50:00,54.25,54.25,54.15,54.22,76200.0,43.8738,43.8738,43.7929,43.8495,76200.0
2013-11-07 14:55:00,54.21,54.25,54.16,54.18,63000.0,43.8415,43.8738,43.801,43.8172,63000.0
2013-11-07 15:00:00,54.18,54.23,54.13,54.14,112500.0,43.8172,43.8576,43.7768,43.7848,112500.0
2013-11-07 15:05:00,54.14,54.15,53.99,53.99,129500.0,43.7848,43.7929,43.6635,43.6635,129500.0
2013-11-07 15:10:00,53.98,54.02,53.9,53.91,92400.0,43.6555,43.6878,43.5908,43.5988,92400.0
2013-11-07 15:15:00,53.91,53.99,53.9,53.98,133900.0,43.5988,43.6635,43.5908,43.6555,133900.0
2013-11-07 15:20:00,53.98,54.08,53.94,53.95,162100.0,43.6555,43.7363,43.6231,43.6312,162100.0
2013-11-07 15:25:00,53.94,54.02,53.79,53.79,143000.0,43.6231,43.6878,43.5018,43.5018,143000.0
2013-11-07 15:30:00,53.8,53.86,53.7,53.76,250000.0,43.5099,43.5584,43.429,43.4775,250000.0
2013-11-07 15:35:00,53.74,53.91,53.7,53.9,230700.0,43.4614,43.5988,43.429,43.5908,230700.0
2013-11-07 15:40:00,53.89,53.92,53.83,53.88,142000.0,43.5827,43.6069,43.5341,43.5746,142000.0
2013-11-07 15:45:00,53.87,53.9,53.76,53.79,227600.0,43.5665,43.5908,43.4775,43.5018,227600.0
2013-11-07 15:50:00,53.8,53.95,53.77,53.89,322400.0,43.5099,43.6312,43.4856,43.5827,322400.0
2013-11-07 15:55:00,53.9,53.99,53.85,53.91,423500.0,43.5908,43.6635,43.5503,43.5988,423500.0
2013-11-08 09:30:00,53.83,54.39,53.77,54.36,237800.0,43.5341,43.987,43.4856,43.9628,237800.0
2013-11-08 09:35:00,54.32,54.64,54.32,54.44,294100.0,43.9304,44.1892,43.9304,44.0275,294100.0
2013-11-08 09:40:00,54.44,54.73,54.36,54.73,183400.0,44.0275,44.262,43.9628,44.262,183400.0
2013-11-08 09:45:00,54.72,54.99,54.72,54.88,470200.0,44.2539,44.4723,44.2539,44.3833,470200.0
2013-11-08 09:50:00,54.86,54.91,54.77,54.84,167000.0,44.3671,44.4076,44.2944,44.351,167000.0
2013-11-08 09:55:00,54.83,54.92,54.67,54.75,367300.0,44.3429,44.4157,44.2135,44.2782,367300.0
2013-11-08 10:00:00,54.74,54.76,54.49,54.59,204600.0,44.2701,44.2863,44.0679,44.1488,204600.0
2013-11-08 10:05:00,54.59,54.78,54.5,54.72,106500.0,44.1488,44.3024,44.076,44.2539,106500.0
2013-11-08 10:10:00,54.73,54.84,54.68,54.79,102200.0,44.262,44.351,44.2216,44.3105,102200.0
2013-11-08 10:15:00,54.79,55.05,54.79,54.91,130100.0,44.3105,44.5208,44.3105,44.4076,130100.0
2013-11-08 10:20:00,54.92,54.93,54.68,54.77,141000.0,44.4157,44.4237,44.2216,44.2944,141000.0
2013-11-08 10:25:00,54.77,54.89,54.71,54.89,77900.0,44.2944,44.3914,44.2458,44.3914,77900.0
2013-11-08 10:30:00,54.89,55.01,54.86,55.01,77000.0,44.3914,44.4884,44.3671,44.4884,77000.0
2013-11-08 10:35:00,54.99,55.0,54.9,54.9,62700.0,44.4723,44.4804,44.3995,44.3995,62700.0
2013-11-08 10:40:00,54.88,54.9,54.58,54.69,110100.0,44.3833,44.3995,44.1407,44.2297,110100.0
2013-11-08 10:45:00,54.69,54.88,54.69,54.83,60200.0,44.2297,44.3833,44.2297,44.3429,60200.0
2013-11-08 10:50:00,54.82,54.83,54.63,54.75,67900.0,44.3348,44.3429,44.1811,44.2782,67900.0
2013-11-08 10:55:00,54.75,54.92,54.75,54.92,128100.0,44.2782,44.4157,44.2782,44.4157,128100.0
2013-11-08 11:00:00,54.93,54.96,54.84,54.87,141100.0,44.4237,44.448,44.351,44.3752,141100.0
2013-11-08 11:05:00,54.87,54.9,54.82,54.89,82800.0,44.3752,44.3995,44.3348,44.3914,82800.0
2013-11-08 11:10:00,54.89,54.92,54.84,54.87,71800.0,44.3914,44.4157,44.351,44.3752,71800.0
2013-11-08 11:15:00,54.87,54.9,54.78,54.88,52300.0,44.3752,44.3995,44.3024,44.3833,52300.0
2013-11-08 11:20:00,54.89,54.9,54.79,54.85,64900.0,44.3914,44.3995,44.3105,44.3591,64900.0
2013-11-08 11:25:00,54.85,54.89,54.81,54.85,48400.0,44.3591,44.3914,44.3267,44.3591,48400.0
2013-11-08 11:30:00,54.84,54.84,54.73,54.75,67400.0,44.351,44.351,44.262,44.2782,67400.0
2013-11-08 11:35:00,54.75,54.93,54.75,54.91,87500.0,44.2782,44.4237,44.2782,44.4076,87500.0
2013-11-08 11:40:00,54.91,54.94,54.88,54.88,65900.0,44.4076,44.4318,44.3833,44.3833,65900.0
2013-11-08 11:45:00,54.88,54.96,54.87,54.94,48500.0,44.3833,44.448,44.3752,44.4318,48500.0
2013-11-08 11:50:00,54.94,55.01,54.94,55.0,62100.0,44.4318,44.4884,44.4318,44.4804,62100.0
2013-11-08 11:55:00,55.01,55.04,54.98,54.98,48000.0,44.4884,44.5127,44.4642,44.4642,48000.0
2013-11-08 12:00:00,54.98,55.06,54.94,55.0,66300.0,44.4642,44.5289,44.4318,44.4804,66300.0
2013-11-08 12:05:00,54.99,55.07,54.99,55.06,36200.0,44.4723,44.537,44.4723,44.5289,36200.0
2013-11-08 12:10:00,55.07,55.09,55.04,55.04,65400.0,44.537,44.5531,44.5127,44.5127,65400.0
2013-11-08 12:15:00,55.04,55.1,55.02,55.06,83700.0,44.5127,44.5612,44.4965,44.5289,83700.0
2013-11-08 12:20:00,55.06,55.13,55.06,55.13,81400.0,44.5289,44.5855,44.5289,44.5855,81400.0
2013-11-08 12:25:00,55.13,55.19,55.11,55.17,75800.0,44.5855,44.634,44.5693,44.6178,75800.0
2013-11-08 12:30:00,55.17,55.23,55.15,55.21,90900.0,44.6178,44.6664,44.6017,44.6502,90900.0
2013-11-08 12:35:00,55.21,55.24,55.2,55.2,34700.0,44.6502,44.6745,44.6421,44.6421,34700.0
2013-11-08 12:40:00,55.21,55.24,55.1,55.1,55200.0,44.6502,44.6745,44.5612,44.5612,55200.0
2013-11-08 12:45:00,55.11,55.11,55.06,55.07,63600.0,44.5693,44.5693,44.5289,44.537,63600.0
2013-11-08 12:50:00,55.06,55.07,54.98,55.01,85500.0,44.5289,44.537,44.4642,44.4884,85500.0
2013-11-08 12:55:00,55.02,55.03,55.0,55.02,42800.0,44.4965,44.5046,44.4804,44.4965,42800.0
2013-11-08 13:00:00,55.03,55.04,54.93,54.95,112200.0,44.5046,44.5127,44.4237,44.4399,112200.0
2013-11-08 13:05:00,54.95,54.99,54.95,54.99,38100.0,44.4399,44.4723,44.4399,44.4723,38100.0
2013-11-08 13:10:00,55.0,55.05,54.99,55.05,42500.0,44.4804,44.5208,44.4723,44.5208,42500.0
2013-11-08 13:15:00,55.05,55.05,54.93,54.94,41800.0,44.5208,44.5208,44.4237,44.4318,41800.0
2013-11-08 13:20:00,54.95,54.99,54.9,54.92,66500.0,44.4399,44.4723,44.3995,44.4157,66500.0
2013-11-08 13:25:00,54.93,55.05,54.93,55.03,58500.0,44.4237,44.5208,44.4237,44.5046,58500.0
2013-11-08 13:30:00,55.03,55.04,54.96,55.0,71100.0,44.5046,44.5127,44.448,44.4804,71100.0
2013-11-08 13:35:00,55.0,55.1,54.99,55.07,51500.0,44.4804,44.5612,44.4723,44.537,51500.0
2013-11-08 13:40:00,55.06,55.11,55.05,55.06,35200.0,44.5289,44.5693,44.5208,44.5289,35200.0
2013-11-08 13:45:00,55.06,55.15,55.06,55.1,48800.0,44.5289,44.6017,44.5289,44.5612,48800.0
2013-11-08 13:50:00,55.08,55.09,54.97,54.98,83700.0,44.5451,44.5531,44.4561,44.4642,83700.0
2013-11-08 13:55:00,54.98,55.0,54.94,54.95,55800.0,44.4642,44.4804,44.4318,44.4399,55800.0
2013-11-08 14:00:00,54.94,55.02,54.91,55.02,37800.0,44.4318,44.4965,44.4076,44.4965,37800.0
2013-11-08 14:05:00,55.01,55.02,54.94,54.95,52900.0,44.4884,44.4965,44.4318,44.4399,52900.0
2013-11-08 14:10:00,54.94,55.05,54.94,55.03,52900.0,44.4318,44.5208,44.4318,44.5046,52900.0
2013-11-08 14:15:00,55.03,55.03,54.97,54.98,90600.0,44.5046,44.5046,44.4561,44.4642,90600.0
2013-11-08 14:20:00,54.99,55.14,54.98,55.12,79600.0,44.4723,44.5936,44.4642,44.5774,79600.0
2013-11-08 14:25:00,55.11,55.16,55.09,55.14,45500.0,44.5693,44.6098,44.5531,44.5936,45500.0
2013-11-08 14:30:00,55.15,55.16,55.01,55.03,107800.0,44.6017,44.6098,44.4884,44.5046,107800.0
2013-11-08 14:35:00,55.02,55.11,55.02,55.03,61800.0,44.4965,44.5693,44.4965,44.5046,61800.0
2013-11-08 14:40:00,55.03,55.1,55.01,55.1,96000.0,44.5046,44.5612,44.4884,44.5612,96000.0
2013-11-08 14:45:00,55.1,55.15,55.05,55.06,73000.0,44.5612,44.6017,44.5208,44.5289,73000.0
2013-11-08 14:50:00,55.06,55.14,55.03,55.11,56600.0,44.5289,44.5936,44.5046,44.5693,56600.0
2013-11-08 14:55:00,55.11,55.13,55.07,55.13,51800.0,44.5693,44.5855,44.537,44.5855,51800.0
2013-11-08 15:00:00,55.12,55.12,54.99,55.0,75900.0,44.5774,44.5774,44.4723,44.4804,75900.0
2013-11-08 15:05:00,55.0,55.01,54.96,55.01,108000.0,44.4804,44.4884,44.448,44.4884,108000.0
2013-11-08 15:10:00,55.01,55.03,54.94,55.01,75700.0,44.4884,44.5046,44.4318,44.4884,75700.0
2013-11-08 15:15:00,55.01,55.03,54.95,54.99,88200.0,44.4884,44.5046,44.4399,44.4723,88200.0
2013-11-08 15:20:00,54.99,55.02,54.95,54.98,119900.0,44.4723,44.4965,44.4399,44.4642,119900.0
2013-11-08 15:25:00,54.99,55.04,54.96,54.96,83100.0,44.4723,44.5127,44.448,44.448,83100.0
2013-11-08 15:30:00,54.95,55.03,54.95,54.98,72900.0,44.4399,44.5046,44.4399,44.4642,72900.0
2013-11-08 15:35:00,54.98,55.12,54.96,55.09,114100.0,44.4642,44.5774,44.448,44.5531,114100.0
2013-11-08 15:40:00,55.09,55.2,55.07,55.19,144900.0,44.5531,44.6421,44.537,44.634,144900.0
2013-11-08 15:45:00,55.19,55.23,55.16,55.21,227500.0,44.634,44.6664,44.6098,44.6502,227500.0
2013-11-08 15:50:00,55.21,55.24,55.13,55.13,233100.0,44.6502,44.6745,44.5855,44.5855,233100.0
2013-11-08 15:55:00,55.14,55.32,55.14,55.31,497900.0,44.5936,44.7392,44.5936,44.7311,497900.0
2013-11-11 09:30:00,55.29,55.64,55.28,55.5,278500.0,44.7149,44.998,44.7068,44.8847,278500.0
2013-11-11 09:35:00,55.5,55.87,55.5,55.77,124800.0,44.8847,45.184,44.8847,45.1031,124800.0
2013-11-11 09:40:00,55.78,55.86,55.74,55.79,132200.0,45.1112,45.1759,45.0788,45.1193,132200.0
2013-11-11 09:45:00,55.77,55.78,55.62,55.73,183300.0,45.1031,45.1112,44.9818,45.0707,183300.0
2013-11-11 09:50:00,55.73,55.89,55.73,55.89,107600.0,45.0707,45.2001,45.0707,45.2001,107600.0
2013-11-11 09:55:00,55.9,56.08,55.86,55.93,255300.0,45.2082,45.3538,45.1759,45.2325,255300.0
2013-11-11 10:00:00,55.93,56.0,55.82,55.83,141500.0,45.2325,45.2891,45.1435,45.1516,141500.0
2013-11-11 10:05:00,55.83,55.95,55.83,55.93,131200.0,45.1516,45.2487,45.1516,45.2325,131200.0
2013-11-11 10:10:00,55.93,56.06,55.92,55.98,168900.0,45.2325,45.3376,45.2244,45.2729,168900.0
2013-11-11 10:15:00,55.99,56.07,55.92,56.01,155000.0,45.281,45.3457,45.2244,45.2972,155000.0
2013-11-11 10:20:00,56.0,56.14,55.98,56.11,223900.0,45.2891,45.4023,45.2729,45.3781,223900.0
2013-11-11 10:25:00,56.11,56.15,56.02,56.03,166300.0,45.3781,45.4104,45.3053,45.3134,166300.0
2013-11-11 10:30:00,56.03,56.04,55.93,55.96,151600.0,45.3134,45.3214,45.2325,45.2567,151600.0
2013-11-11 10:35:00,55.96,55.97,55.85,55.89,89200.0,45.2567,45.2648,45.1678,45.2001,89200.0
2013-11-11 10:40:00,55.89,56.0,55.82,55.99,99000.0,45.2001,45.2891,45.1435,45.281,99000.0
2013-11-11 10:45:00,56.0,56.03,55.91,55.96,60000.0,45.2891,45.3134,45.2163,45.2567,60000.0
2013-11-11 10:50:00,55.96,55.99,55.91,55.98,44700.0,45.2567,45.281,45.2163,45.2729,44700.0
2013-11-11 10:55:00,55.97,56.03,55.93,56.0,90100.0,45.2648,45.3134,45.2325,45.2891,90100.0
2013-11-11 11:00:00,56.0,56.01,55.87,55.9,67300.0,45.2891,45.2972,45.184,45.2082,67300.0
2013-11-11 11:05:00,55.89,55.93,55.84,55.91,117500.0,45.2001,45.2325,45.1597,45.2163,117500.0
2013-11-11 11:10:00,55.91,55.91,55.81,55.84,56400.0,45.2163,45.2163,45.1354,45.1597,56400.0
2013-11-11 11:15:00,55.83,55.9,55.82,55.88,32800.0,45.1516,45.2082,45.1435,45.192,32800.0
2013-11-11 11:20:00,55.88,55.91,55.85,55.87,44800.0,45.192,45.2163,45.1678,45.184,44800.0
2013-11-11 11:25:00,55.87,55.89,55.78,55.78,66700.0,45.184,45.2001,45.1112,45.1112,66700.0
2013-11-11 11:30:00,55.79,55.95,55.76,55.95,114300.0,45.1193,45.2487,45.095,45.2487,114300.0
2013-11-11 11:35:00,55.93,55.98,55.79,55.79,55200.0,45.2325,45.2729,45.1193,45.1193,55200.0
2013-11-11 11:40:00,55.79,55.79,55.75,55.79,81600.0,45.1193,45.1193,45.0869,45.1193,81600.0
2013-11-11 11:45:00,55.79,55.8,55.71,55.73,47600.0,45.1193,45.1273,45.0546,45.0707,47600.0
2013-11-11 11:50:00,55.74,55.78,55.65,55.67,108100.0,45.0788,45.1112,45.006,45.0222,108100.0
2013-11-11 11:55:00,55.66,55.71,55.65,55.69,43300.0,45.0141,45.0546,45.006,45.0384,43300.0
2013-11-11 12:00:00,55.68,55.68,55.58,55.59,55200.0,45.0303,45.0303,44.9494,44.9575,55200.0
2013-11-11 12:05:00,55.59,55.63,55.55,55.57,45100.0,44.9575,44.9899,44.9252,44.9413,45100.0
2013-11-11 12:10:00,55.56,55.6,55.53,55.56,35900.0,44.9333,44.9656,44.909,44.9333,35900.0
2013-11-11 12:15:00,55.55,55.59,55.5,55.57,51900.0,44.9252,44.9575,44.8847,44.9413,51900.0
2013-11-11 12:20:00,55.57,55.72,55.55,55.69,145400.0,44.9413,45.0626,44.9252,45.0384,145400.0
2013-11-11 12:25:00,55.69,55.73,55.67,55.69,64500.0,45.0384,45.0707,45.0222,45.0384,64500.0
2013-11-11 12:30:00,55.69,55.71,55.63,55.67,93600.0,45.0384,45.0546,44.9899,45.0222,93600.0
2013-11-11 12:35:00,55.66,55.78,55.65,55.78,37500.0,45.0141,45.1112,45.006,45.1112,37500.0
2013-11-11 12:40:00,55.78,55.78,55.69,55.72,31600.0,45.1112,45.1112,45.0384,45.0626,31600.0
2013-11-11 12:45:00,55.71,55.8,55.7,55.77,51900.0,45.0546,45.1273,45.0465,45.1031,51900.0
2013-11-11 12:50:00,55.76,55.8,55.72,55.8,35500.0,45.095,45.1273,45.0626,45.1273,35500.0
2013-11-11 12:55:00,55.8,55.85,55.77,55.77,53200.0,45.1273,45.1678,45.1031,45.1031,53200.0
2013-11-11 13:00:00,55.77,55.8,55.74,55.75,51600.0,45.1031,45.1273,45.0788,45.0869,51600.0
2013-11-11 13:05:00,55.75,55.76,55.72,55.75,34200.0,45.0869,45.095,45.0626,45.0869,34200.0
2013-11-11 13:10:00,55.74,55.74,55.62,55.64,68000.0,45.0788,45.0788,44.9818,44.998,68000.0
2013-11-11 13:15:00,55.64,55.66,55.59,55.6,28400.0,44.998,45.0141,44.9575,44.9656,28400.0
2013-11-11 13:20:00,55.59,55.67,55.57,55.62,42000.0,44.9575,45.0222,44.9413,44.9818,42000.0
2013-11-11 13:25:00,55.63,55.69,55.62,55.68,24000.0,44.9899,45.0384,44.9818,45.0303,24000.0
2013-11-11 13:30:00,55.67,55.71,55.62,55.71,17700.0,45.0222,45.0546,44.9818,45.0546,17700.0
2013-11-11 13:35:00,55.71,55.71,55.6,55.6,39300.0,45.0546,45.0546,44.9656,44.9656,39300.0
2013-11-11 13:40:00,55.6,55.64,55.56,55.61,30300.0,44.9656,44.998,44.9333,44.9737,30300.0
2013-11-11 13:45:00,55.61,55.63,55.57,55.58,40700.0,44.9737,44.9899,44.9413,44.9494,40700.0
2013-11-11 13:50:00,55.59,55.61,55.5,55.5,42300.0,44.9575,44.9737,44.8847,44.8847,42300.0
2013-11-11 13:55:00,55.51,55.55,55.47,55.53,46600.0,44.8928,44.9252,44.8605,44.909,46600.0
2013-11-11 14:00:00,55.52,55.58,55.49,55.57,47700.0,44.9009,44.9494,44.8766,44.9413,47700.0
2013-11-11 14:05:00,55.56,55.59,55.56,55.57,34900.0,44.9333,44.9575,44.9333,44.9413,34900.0
2013-11-11 14:10:00,55.57,55.58,55.49,55.5,60900.0,44.9413,44.9494,44.8766,44.8847,60900.0
2013-11-11 14:15:00,55.49,55.51,55.47,55.48,53200.0,44.8766,44.8928,44.8605,44.8686,53200.0
2013-11-11 14:20:00,55.49,55.51,55.45,55.47,58600.0,44.8766,44.8928,44.8443,44.8605,58600.0
2013-11-11 14:25:00,55.47,55.51,55.46,55.47,52300.0,44.8605,44.8928,44.8524,44.8605,52300.0
2013-11-11 14:30:00,55.46,55.51,55.46,55.49,53900.0,44.8524,44.8928,44.8524,44.8766,53900.0
2013-11-11 14:35:00,55.49,55.53,55.47,55.51,56000.0,44.8766,44.909,44.8605,44.8928,56000.0
2013-11-11 14:40:00,55.5,55.51,55.45,55.48,27700.0,44.8847,44.8928,44.8443,44.8686,27700.0
2013-11-11 14:45:00,55.48,55.52,55.46,55.46,74300.0,44.8686,44.9009,44.8524,44.8524,74300.0
2013-11-11 14:50:00,55.46,55.47,55.4,55.42,56000.0,44.8524,44.8605,44.8039,44.82,56000.0
2013-11-11 14:55:00,55.42,55.47,55.41,55.45,62100.0,44.82,44.8605,44.8119,44.8443,62100.0
2013-11-11 15:00:00,55.46,55.47,55.39,55.4,108800.0,44.8524,44.8605,44.7958,44.8039,108800.0
2013-11-11 15:05:00,55.4,55.41,55.34,55.37,42900.0,44.8039,44.8119,44.7553,44.7796,42900.0
2013-11-11 15:10:00,55.37,55.38,55.32,55.35,65400.0,44.7796,44.7877,44.7392,44.7634,65400.0
2013-11-11 15:15:00,55.35,55.4,55.35,55.4,46400.0,44.7634,44.8039,44.7634,44.8039,46400.0
2013-11-11 15:20:00,55.4,55.4,55.31,55.31,74300.0,44.8039,44.8039,44.7311,44.7311,74300.0
2013-11-11 15:25:00,55.31,55.31,55.27,55.3,91400.0,44.7311,44.7311,44.6987,44.723,91400.0
2013-11-11 15:30:00,55.29,55.3,55.23,55.28,156200.0,44.7149,44.723,44.6664,44.7068,156200.0
2013-11-11 15:35:00,55.28,55.32,55.25,55.32,152500.0,44.7068,44.7392,44.6825,44.7392,152500.0
2013-11-11 15:40:00,55.32,55.32,55.23,55.23,139500.0,44.7392,44.7392,44.6664,44.6664,139500.0
2013-11-11 15:45:00,55.23,55.26,55.2,55.2,175300.0,44.6664,44.6906,44.6421,44.6421,175300.0
2013-11-11 15:50:00,55.19,55.26,55.19,55.24,191500.0,44.634,44.6906,44.634,44.6745,191500.0
2013-11-11 15:55:00,55.23,55.33,55.22,55.3,398200.0,44.6664,44.7472,44.6583,44.723,398200.0
2013-11-12 09:30:00,55.11,55.21,54.59,54.91,336600.0,44.5693,44.6502,44.1488,44.4076,336600.0
2013-11-12 09:35:00,54.89,54.91,54.74,54.87,111800.0,44.3914,44.4076,44.2701,44.3752,111800.0
2013-11-12 09:40:00,54.87,54.99,54.84,54.93,95500.0,44.3752,44.4723,44.351,44.4237,95500.0
2013-11-12 09:45:00,54.94,54.95,54.83,54.91,96400.0,44.4318,44.4399,44.3429,44.4076,96400.0
2013-11-12 09:50:00,54.91,54.96,54.86,54.92,54200.0,44.4076,44.448,44.3671,44.4157,54200.0
2013-11-12 09:55:00,54.91,55.08,54.89,55.05,73600.0,44.4076,44.5451,44.3914,44.5208,73600.0
2013-11-12 10:00:00,55.05,55.06,54.86,54.93,78000.0,44.5208,44.5289,44.3671,44.4237,78000.0
2013-11-12 10:05:00,54.94,54.98,54.86,54.9,42300.0,44.4318,44.4642,44.3671,44.3995,42300.0
2013-11-12 10:10:00,54.91,54.96,54.79,54.8,51000.0,44.4076,44.448,44.3105,44.3186,51000.0
2013-11-12 10:15:00,54.8,55.06,54.76,55.03,96300.0,44.3186,44.5289,44.2863,44.5046,96300.0
2013-11-12 10:20:00,55.05,55.06,54.9,54.9,61200.0,44.5208,44.5289,44.3995,44.3995,61200.0
2013-11-12 10:25:00,54.89,54.91,54.81,54.86,57500.0,44.3914,44.4076,44.3267,44.3671,57500.0
2013-11-12 10:30:00,54.86,54.91,54.76,54.77,59700.0,44.3671,44.4076,44.2863,44.2944,59700.0
2013-11-12 10:35:00,54.78,54.85,54.75,54.82,47600.0,44.3024,44.3591,44.2782,44.3348,47600.0
2013-11-12 10:40:00,54.81,54.82,54.74,54.76,70900.0,44.3267,44.3348,44.2701,44.2863,70900.0
2013-11-12 10:45:00,54.75,54.8,54.72,54.76,58300.0,44.2782,44.3186,44.2539,44.2863,58300.0
2013-11-12 10:50:00,54.76,54.77,54.7,54.77,37700.0,44.2863,44.2944,44.2377,44.2944,37700.0
2013-11-12 10:55:00,54.77,54.77,54.62,54.63,63000.0,44.2944,44.2944,44.173,44.1811,63000.0
2013-11-12 11:00:00,54.63,54.63,54.48,54.56,142500.0,44.1811,44.1811,44.0598,44.1245,142500.0
2013-11-12 11:05:00,54.56,54.57,54.45,54.49,76400.0,44.1245,44.1326,44.0356,44.0679,76400.0
2013-11-12 11:10:00,54.49,54.58,54.46,54.51,44300.0,44.0679,44.1407,44.0436,44.0841,44300.0
2013-11-12 11:15:00,54.51,54.7,54.51,54.69,51900.0,44.0841,44.2377,44.0841,44.2297,51900.0
2013-11-12 11:20:00,54.68,54.73,54.64,54.69,88600.0,44.2216,44.262,44.1892,44.2297,88600.0
2013-11-12 11:25:00,54.69,54.78,54.68,54.74,43900.0,44.2297,44.3024,44.2216,44.2701,43900.0
2013-11-12 11:30:00,54.73,54.82,54.72,54.77,61800.0,44.262,44.3348,44.2539,44.2944,61800.0
2013-11-12 11:35:00,54.78,54.78,54.54,54.55,119600.0,44.3024,44.3024,44.1083,44.1164,119600.0
2013-11-12 11:40:00,54.55,54.64,54.55,54.59,93400.0,44.1164,44.1892,44.1164,44.1488,93400.0
2013-11-12 11:45:00,54.59,54.62,54.55,54.59,44500.0,44.1488,44.173,44.1164,44.1488,44500.0
2013-11-12 11:50:00,54.59,54.61,54.56,54.58,47500.0,44.1488,44.165,44.1245,44.1407,47500.0
2013-11-12 11:55:00,54.59,54.6,54.53,54.55,39600.0,44.1488,44.1569,44.1003,44.1164,39600.0
2013-11-12 12:00:00,54.55,54.6,54.52,54.53,58700.0,44.1164,44.1569,44.0922,44.1003,58700.0
2013-11-12 12:05:00,54.52,54.52,54.41,54.5,64800.0,44.0922,44.0922,44.0032,44.076,64800.0
2013-11-12 12:10:00,54.5,54.52,54.43,54.45,53400.0,44.076,44.0922,44.0194,44.0356,53400.0
2013-11-12 12:15:00,54.44,54.53,54.43,54.51,41500.0,44.0275,44.1003,44.0194,44.0841,41500.0
2013-11-12 12:20:00,54.51,54.54,54.45,54.49,43300.0,44.0841,44.1083,44.0356,44.0679,43300.0
2013-11-12 12:25:00,54.49,54.55,54.47,54.54,31400.0,44.0679,44.1164,44.0517,44.1083,31400.0
2013-11-12 12:30:00,54.54,54.62,54.52,54.62,70100.0,44.1083,44.173,44.0922,44.173,70100.0
2013-11-12 12:35:00,54.62,54.65,54.57,54.59,55900.0,44.173,44.1973,44.1326,44.1488,55900.0
2013-11-12 12:40:00,54.6,54.65,54.57,54.64,40800.0,44.1569,44.1973,44.1326,44.1892,40800.0
2013-11-12 12:45:00,54.64,54.67,54.61,54.66,57000.0,44.1892,44.2135,44.165,44.2054,57000.0
2013-11-12 12:50:00,54.66,54.73,54.66,54.73,36800.0,44.2054,44.262,44.2054,44.262,36800.0
2013-11-12 12:55:00,54.72,54.73,54.66,54.67,41500.0,44.2539,44.262,44.2054,44.2135,41500.0
2013-11-12 13:00:00,54.66,54.66,54.57,54.61,32000.0,44.2054,44.2054,44.1326,44.165,32000.0
2013-11-12 13:05:00,54.61,54.65,54.59,54.64,51400.0,44.165,44.1973,44.1488,44.1892,51400.0
2013-11-12 13:10:00,54.65,54.68,54.6,54.62,25600.0,44.1973,44.2216,44.1569,44.173,25600.0
2013-11-12 13:15:00,54.61,54.64,54.58,54.59,35100.0,44.165,44.1892,44.1407,44.1488,35100.0
2013-11-12 13:20:00,54.59,54.59,54.49,54.49,59700.0,44.1488,44.1488,44.0679,44.0679,59700.0
2013-11-12 13:25:00,54.5,54.51,54.44,54.44,49500.0,44.076,44.0841,44.0275,44.0275,49500.0
2013-11-12 13:30:00,54.44,54.46,54.33,54.35,88000.0,44.0275,44.0436,43.9385,43.9547,88000.0
2013-11-12 13:35:00,54.34,54.36,54.28,54.36,62500.0,43.9466,43.9628,43.8981,43.9628,62500.0
2013-11-12 13:40:00,54.36,54.38,54.22,54.25,204200.0,43.9628,43.9789,43.8495,43.8738,204200.0
2013-11-12 13:45:00,54.24,54.41,54.24,54.37,57100.0,43.8657,44.0032,43.8657,43.9709,57100.0
2013-11-12 13:50:00,54.37,54.4,54.34,54.4,40500.0,43.9709,43.9951,43.9466,43.9951,40500.0
2013-11-12 13:55:00,54.41,54.45,54.4,54.42,33900.0,44.0032,44.0356,43.9951,44.0113,33900.0
2013-11-12 14:00:00,54.43,54.47,54.4,54.42,32400.0,44.0194,44.0517,43.9951,44.0113,32400.0
2013-11-12 14:05:00,54.41,54.44,54.35,54.37,43500.0,44.0032,44.0275,43.9547,43.9709,43500.0
2013-11-12 14:10:00,54.36,54.36,54.32,54.33,47100.0,43.9628,43.9628,43.9304,43.9385,47100.0
2013-11-12 14:15:00,54.34,54.36,54.33,54.35,74400.0,43.9466,43.9628,43.9385,43.9547,74400.0
2013-11-12 14:20:00,54.34,54.36,54.29,54.35,53600.0,43.9466,43.9628,43.9062,43.9547,53600.0
2013-11-12 14:25:00,54.35,54.36,54.23,54.24,62700.0,43.9547,43.9628,43.8576,43.8657,62700.0
2013-11-12 14:30:00,54.23,54.32,54.2,54.32,49200.0,43.8576,43.9304,43.8334,43.9304,49200.0
2013-11-12 14:35:00,54.32,54.37,54.31,54.34,56300.0,43.9304,43.9709,43.9223,43.9466,56300.0
2013-11-12 14:40:00,54.34,54.38,54.34,54.37,35800.0,43.9466,43.9789,43.9466,43.9709,35800.0
2013-11-12 14:45:00,54.36,54.4,54.32,54.38,72800.0,43.9628,43.9951,43.9304,43.9789,72800.0
2013-11-12 14:50:00,54.38,54.4,54.34,54.37,37600.0,43.9789,43.9951,43.9466,43.9709,37600.0
2013-11-12 14:55:00,54.38,54.49,54.37,54.44,99200.0,43.9789,44.0679,43.9709,44.0275,99200.0
2013-11-12 15:00:00,54.44,54.54,54.44,54.48,57500.0,44.0275,44.1083,44.0275,44.0598,57500.0
2013-11-12 15:05:00,54.48,54.48,54.45,54.45,64900.0,44.0598,44.0598,44.0356,44.0356,64900.0
2013-11-12 15:10:00,54.45,54.47,54.4,54.41,91500.0,44.0356,44.0517,43.9951,44.0032,91500.0
2013-11-12 15:15:00,54.4,54.44,54.34,54.34,79800.0,43.9951,44.0275,43.9466,43.9466,79800.0
2013-11-12 15:20:00,54.34,54.4,54.26,54.29,228900.0,43.9466,43.9951,43.8819,43.9062,228900.0
2013-11-12 15:25:00,54.3,54.38,54.28,54.31,78600.0,43.9142,43.9789,43.8981,43.9223,78600.0
2013-11-12 15:30:00,54.32,54.38,54.3,54.35,78200.0,43.9304,43.9789,43.9142,43.9547,78200.0
2013-11-12 15:35:00,54.34,54.4,54.34,54.4,109700.0,43.9466,43.9951,43.9466,43.9951,109700.0
2013-11-12 15:40:00,54.39,54.46,54.39,54.46,69400.0,43.987,44.0436,43.987,44.0436,69400.0
2013-11-12 15:45:00,54.45,54.46,54.35,54.4,167000.0,44.0356,44.0436,43.9547,43.9951,167000.0
2013-11-12 15:50:00,54.39,54.41,54.35,54.38,173700.0,43.987,44.0032,43.9547,43.9789,173700.0
2013-11-12 15:55:00,54.38,54.48,54.37,54.47,384800.0,43.9789,44.0598,43.9709,44.0517,384800.0
2013-11-13 09:30:00,54.19,54.26,53.8,53.83,243000.0,43.8253,43.8819,43.5099,43.5341,243000.0
2013-11-13 09:35:00,53.83,54.1,53.82,53.86,136900.0,43.5341,43.7525,43.5261,43.5584,136900.0
2013-11-13 09:40:00,53.85,53.99,53.72,53.89,146300.0,43.5503,43.6635,43.4452,43.5827,146300.0
2013-11-13 09:45:00,53.89,54.03,53.89,53.99,148100.0,43.5827,43.6959,43.5827,43.6635,148100.0
2013-11-13 09:50:00,53.99,54.04,53.89,53.94,120600.0,43.6635,43.704,43.5827,43.6231,120600.0
2013-11-13 09:55:00,53.94,54.21,53.94,54.2,127700.0,43.6231,43.8415,43.6231,43.8334,127700.0
2013-11-13 10:00:00,54.19,54.35,54.19,54.33,130300.0,43.8253,43.9547,43.8253,43.9385,130300.0
2013-11-13 10:05:00,54.33,54.36,54.24,54.29,105600.0,43.9385,43.9628,43.8657,43.9062,105600.0
2013-11-13 10:10:00,54.29,54.42,54.22,54.41,106100.0,43.9062,44.0113,43.8495,44.0032,106100.0
2013-11-13 10:15:00,54.41,54.55,54.41,54.54,146300.0,44.0032,44.1164,44.0032,44.1083,146300.0
2013-11-13 10:20:00,54.53,54.61,54.46,54.55,102700.0,44.1003,44.165,44.0436,44.1164,102700.0
2013-11-13 10:25:00,54.56,54.81,54.56,54.75,108200.0,44.1245,44.3267,44.1245,44.2782,108200.0
2013-11-13 10:30:00,54.75,54.82,54.69,54.81,105200.0,44.2782,44.3348,44.2297,44.3267,105200.0
2013-11-13 10:35:00,54.81,54.88,54.79,54.84,100300.0,44.3267,44.3833,44.3105,44.351,100300.0
2013-11-13 10:40:00,54.85,54.93,54.78,54.92,108000.0,44.3591,44.4237,44.3024,44.4157,108000.0
2013-11-13 10:45:00,54.92,54.98,54.86,54.97,112600.0,44.4157,44.4642,44.3671,44.4561,112600.0
2013-11-13 10:50:00,54.97,55.04,54.91,55.01,136400.0,44.4561,44.5127,44.4076,44.4884,136400.0
2013-11-13 10:55:00,55.01,55.02,54.95,54.98,63800.0,44.4884,44.4965,44.4399,44.4642,63800.0
2013-11-13 11:00:00,54.99,55.08,54.99,55.08,129000.0,44.4723,44.5451,44.4723,44.5451,129000.0
2013-11-13 11:05:00,55.08,55.09,55.04,55.05,129300.0,44.5451,44.5531,44.5127,44.5208,129300.0
2013-11-13 11:10:00,55.05,55.07,54.98,55.02,127900.0,44.5208,44.537,44.4642,44.4965,127900.0
2013-11-13 11:15:00,55.02,55.02,54.89,54.94,56400.0,44.4965,44.4965,44.3914,44.4318,56400.0
2013-11-13 11:20:00,54.94,55.01,54.89,54.89,89500.0,44.4318,44.4884,44.3914,44.3914,89500.0
2013-11-13 11:25:00,54.89,54.97,54.85,54.88,50200.0,44.3914,44.4561,44.3591,44.3833,50200.0
2013-11-13 11:30:00,54.89,54.95,54.87,54.88,45800.0,44.3914,44.4399,44.3752,44.3833,45800.0
2013-11-13 11:35:00,54.87,54.94,54.87,54.93,99000.0,44.3752,44.4318,44.3752,44.4237,99000.0
2013-11-13 11:40:00,54.93,54.97,54.89,54.91,68600.0,44.4237,44.4561,44.3914,44.4076,68600.0
2013-11-13 11:45:00,54.9,54.9,54.82,54.83,42300.0,44.3995,44.3995,44.3348,44.3429,42300.0
2013-11-13 11:50:00,54.83,54.9,54.82,54.88,38600.0,44.3429,44.3995,44.3348,44.3833,38600.0
2013-11-13 11:55:00,54.87,54.88,54.85,54.86,35400.0,44.3752,44.3833,44.3591,44.3671,35400.0
2013-11-13 12:00:00,54.86,54.9,54.82,54.89,47100.0,44.3671,44.3995,44.3348,44.3914,47100.0
2013-11-13 12:05:00,54.89,54.89,54.75,54.8,61100.0,44.3914,44.3914,44.2782,44.3186,61100.0
2013-11-13 12:10:00,54.8,54.84,54.76,54.83,59400.0,44.3186,44.351,44.2863,44.3429,59400.0
2013-11-13 12:15:00,54.84,54.91,54.83,54.89,42900.0,44.351,44.4076,44.3429,44.3914,42900.0
2013-11-13 12:20:00,54.89,54.98,54.88,54.88,49700.0,44.3914,44.4642,44.3833,44.3833,49700.0
2013-11-13 12:25:00,54.89,54.98,54.89,54.97,39200.0,44.3914,44.4642,44.3914,44.4561,39200.0
2013-11-13 12:30:00,54.97,55.0,54.94,54.95,48400.0,44.4561,44.4804,44.4318,44.4399,48400.0
2013-11-13 12:35:00,54.95,54.98,54.91,54.97,36100.0,44.4399,44.4642,44.4076,44.4561,36100.0
2013-11-13 12:40:00,54.97,55.0,54.94,54.99,41800.0,44.4561,44.4804,44.4318,44.4723,41800.0
2013-11-13 12:45:00,55.0,55.05,54.99,55.02,65600.0,44.4804,44.5208,44.4723,44.4965,65600.0
2013-11-13 12:50:00,55.02,55.03,54.94,54.99,37700.0,44.4965,44.5046,44.4318,44.4723,37700.0
2013-11-13 12:55:00,54.99,55.09,54.99,55.06,61600.0,44.4723,44.5531,44.4723,44.5289,61600.0
2013-11-13 13:00:00,55.05,55.09,54.97,54.97,39000.0,44.5208,44.5531,44.4561,44.4561,39000.0
2013-11-13 13:05:00,54.97,54.97,54.9,54.94,35300.0,44.4561,44.4561,44.3995,44.4318,35300.0
2013-11-13 13:10:00,54.94,54.98,54.92,54.96,27600.0,44.4318,44.4642,44.4157,44.448,27600.0
2013-11-13 13:15:00,54.96,54.97,54.92,54.92,25300.0,44.448,44.4561,44.4157,44.4157,25300.0
2013-11-13 13:20:00,54.91,55.01,54.91,55.01,44500.0,44.4076,44.4884,44.4076,44.4884,44500.0
2013-11-13 13:25:00,55.01,55.09,54.98,55.09,48700.0,44.4884,44.5531,44.4642,44.5531,48700.0
2013-11-13 13:30:00,55.09,55.11,55.05,55.1,45400.0,44.5531,44.5693,44.5208,44.5612,45400.0
2013-11-13 13:35:00,55.11,55.11,55.01,55.04,38100.0,44.5693,44.5693,44.4884,44.5127,38100.0
2013-11-13 13:40:00,55.04,55.12,55.04,55.09,72700.0,44.5127,44.5774,44.5127,44.5531,72700.0
2013-11-13 13:45:00,55.1,55.2,55.09,55.19,80600.0,44.5612,44.6421,44.5531,44.634,80600.0
2013-11-13 13:50:00,55.2,55.25,55.14,55.15,66700.0,44.6421,44.6825,44.5936,44.6017,66700.0
2013-11-13 13:55:00,55.14,55.2,55.13,55.14,25000.0,44.5936,44.6421,44.5855,44.5936,25000.0
2013-11-13 14:00:00,55.14,55.18,55.1,55.15,28500.0,44.5936,44.6259,44.5612,44.6017,28500.0
2013-11-13 14:05:00,55.14,55.18,55.13,55.15,19700.0,44.5936,44.6259,44.5855,44.6017,19700.0
2013-11-13 14:10:00,55.15,55.19,55.14,55.15,27600.0,44.6017,44.634,44.5936,44.6017,27600.0
2013-11-13 14:15:00,55.16,55.16,55.1,55.14,35000.0,44.6098,44.6098,44.5612,44.5936,35000.0
2013-11-13 14:20:00,55.14,55.2,55.13,55.18,53900.0,44.5936,44.6421,44.5855,44.6259,53900.0
2013-11-13 14:25:00,55.17,55.19,55.15,55.19,34500.0,44.6178,44.634,44.6017,44.634,34500.0
2013-11-13 14:30:00,55.18,55.2,55.16,55.17,38200.0,44.6259,44.6421,44.6098,44.6178,38200.0
2013-11-13 14:35:00,55.16,55.17,55.11,55.11,22100.0,44.6098,44.6178,44.5693,44.5693,22100.0
2013-11-13 14:40:00,55.11,55.18,55.1,55.16,50900.0,44.5693,44.6259,44.5612,44.6098,50900.0
2013-11-13 14:45:00,55.16,55.16,55.1,55.13,37700.0,44.6098,44.6098,44.5612,44.5855,37700.0
2013-11-13 14:50:00,55.12,55.17,55.11,55.15,61900.0,44.5774,44.6178,44.5693,44.6017,61900.0
2013-11-13 14:55:00,55.15,55.16,55.11,55.13,58100.0,44.6017,44.6098,44.5693,44.5855,58100.0
2013-11-13 15:00:00,55.13,55.16,55.13,55.13,41000.0,44.5855,44.6098,44.5855,44.5855,41000.0
2013-11-13 15:05:00,55.14,55.14,55.12,55.14,51000.0,44.5936,44.5936,44.5774,44.5936,51000.0
2013-11-13 15:10:00,55.14,55.18,55.12,55.14,56200.0,44.5936,44.6259,44.5774,44.5936,56200.0
2013-11-13 15:15:00,55.14,55.2,55.12,55.2,50100.0,44.5936,44.6421,44.5774,44.6421,50100.0
2013-11-13 15:20:00,55.19,55.23,55.15,55.22,51300.0,44.634,44.6664,44.6017,44.6583,51300.0
2013-11-13 15:25:00,55.22,55.25,55.18,55.23,62900.0,44.6583,44.6825,44.6259,44.6664,62900.0
2013-11-13 15:30:00,55.22,55.28,55.2,55.27,64300.0,44.6583,44.7068,44.6421,44.6987,64300.0
2013-11-13 15:35:00,55.27,55.35,55.25,55.34,107500.0,44.6987,44.7634,44.6825,44.7553,107500.0
2013-11-13 15:40:00,55.34,55.44,55.34,55.44,159000.0,44.7553,44.8362,44.7553,44.8362,159000.0
2013-11-13 15:45:00,55.44,55.46,55.4,55.43,199100.0,44.8362,44.8524,44.8039,44.8281,199100.0
2013-11-13 15:50:00,55.43,55.45,55.39,55.45,268700.0,44.8281,44.8443,44.7958,44.8443,268700.0
2013-11-13 15:55:00,55.45,55.54,55.44,55.52,537100.0,44.8443,44.9171,44.8362,44.9009,537100.0
2013-11-14 09:30:00,55.55,55.84,55.55,55.56,282200.0,44.9252,45.1597,44.9252,44.9333,282200.0
2013-11-14 09:35:00,55.56,55.58,55.3,55.51,127200.0,44.9333,44.9494,44.723,44.8928,127200.0
2013-11-14 09:40:00,55.51,55.58,55.34,55.44,147200.0,44.8928,44.9494,44.7553,44.8362,147200.0
2013-11-14 09:45:00,55.42,55.53,55.28,55.38,124500.0,44.82,44.909,44.7068,44.7877,124500.0
2013-11-14 09:50:00,55.36,55.42,55.31,55.41,77900.0,44.7715,44.82,44.7311,44.8119,77900.0
2013-11-14 09:55:00,55.41,55.69,55.4,55.62,112500.0,44.8119,45.0384,44.8039,44.9818,112500.0
2013-11-14 10:00:00,55.62,55.66,55.49,55.54,89600.0,44.9818,45.0141,44.8766,44.9171,89600.0
2013-11-14 10:05:00,55.54,55.64,55.52,55.55,108500.0,44.9171,44.998,44.9009,44.9252,108500.0
2013-11-14 10:10:00,55.55,55.74,55.53,55.74,72900.0,44.9252,45.0788,44.909,45.0788,72900.0
2013-11-14 10:15:00,55.74,55.79,55.68,55.71,50800.0,45.0788,45.1193,45.0303,45.0546,50800.0
2013-11-14 10:20:00,55.71,55.77,55.67,55.71,81300.0,45.0546,45.1031,45.0222,45.0546,81300.0
2013-11-14 10:25:00,55.71,55.74,55.61,55.64,147800.0,45.0546,45.0788,44.9737,44.998,147800.0
2013-11-14 10:30:00,55.65,55.81,55.62,55.79,112900.0,45.006,45.1354,44.9818,45.1193,112900.0
2013-11-14 10:35:00,55.79,55.91,55.77,55.9,162900.0,45.1193,45.2163,45.1031,45.2082,162900.0
2013-11-14 10:40:00,55.91,55.93,55.83,55.91,130100.0,45.2163,45.2325,45.1516,45.2163,130100.0
2013-11-14 10:45:00,55.92,56.07,55.88,56.03,176700.0,45.2244,45.3457,45.192,45.3134,176700.0
2013-11-14 10:50:00,56.02,56.08,55.96,55.97,109300.0,45.3053,45.3538,45.2567,45.2648,109300.0
2013-11-14 10:55:00,55.97,55.97,55.83,55.93,58400.0,45.2648,45.2648,45.1516,45.2325,58400.0
2013-11-14 11:00:00,55.93,55.94,55.79,55.82,101100.0,45.2325,45.2406,45.1193,45.1435,101100.0
2013-11-14 11:05:00,55.82,55.87,55.76,55.78,70900.0,45.1435,45.184,45.095,45.1112,70900.0
2013-11-14 11:10:00,55.79,55.85,55.76,55.82,84300.0,45.1193,45.1678,45.095,45.1435,84300.0
2013-11-14 11:15:00,55.82,55.97,55.82,55.92,84100.0,45.1435,45.2648,45.1435,45.2244,84100.0
2013-11-14 11:20:00,55.92,56.09,55.92,56.07,124400.0,45.2244,45.3619,45.2244,45.3457,124400.0
2013-11-14 11:25:00,56.05,56.15,55.99,56.1,160200.0,45.3295,45.4104,45.281,45.37,160200.0
2013-11-14 11:30:00,56.1,56.23,56.1,56.18,117900.0,45.37,45.4751,45.37,45.4347,117900.0
2013-11-14 11:35:00,56.19,56.2,55.98,56.0,77400.0,45.4428,45.4508,45.2729,45.2891,77400.0
2013-11-14 11:40:00,56.0,56.16,55.99,56.16,50200.0,45.2891,45.4185,45.281,45.4185,50200.0
2013-11-14 11:45:00,56.16,56.2,56.16,56.2,75700.0,45.4185,45.4508,45.4185,45.4508,75700.0
2013-11-14 11:50:00,56.19,56.26,56.18,56.21,144600.0,45.4428,45.4994,45.4347,45.4589,144600.0
2013-11-14 11:55:00,56.22,56.22,56.13,56.14,83800.0,45.467,45.467,45.3942,45.4023,83800.0
2013-11-14 12:00:00,56.14,56.15,56.05,56.1,91400.0,45.4023,45.4104,45.3295,45.37,91400.0
2013-11-14 12:05:00,56.1,56.15,56.08,56.08,49100.0,45.37,45.4104,45.3538,45.3538,49100.0
2013-11-14 12:10:00,56.09,56.17,56.09,56.17,60600.0,45.3619,45.4266,45.3619,45.4266,60600.0
2013-11-14 12:15:00,56.17,56.21,56.15,56.19,52400.0,45.4266,45.4589,45.4104,45.4428,52400.0
2013-11-14 12:20:00,56.18,56.23,56.18,56.21,33300.0,45.4347,45.4751,45.4347,45.4589,33300.0
2013-11-14 12:25:00,56.21,56.3,56.2,56.3,98900.0,45.4589,45.5317,45.4508,45.5317,98900.0
2013-11-14 12:30:00,56.29,56.43,56.29,56.42,139400.0,45.5236,45.6368,45.5236,45.6288,139400.0
2013-11-14 12:35:00,56.42,56.46,56.32,56.34,127200.0,45.6288,45.6611,45.5479,45.5641,127200.0
2013-11-14 12:40:00,56.35,56.36,56.29,56.36,52600.0,45.5722,45.5802,45.5236,45.5802,52600.0
2013-11-14 12:45:00,56.35,56.35,56.29,56.33,53600.0,45.5722,45.5722,45.5236,45.556,53600.0
2013-11-14 12:50:00,56.33,56.36,56.32,56.36,30300.0,45.556,45.5802,45.5479,45.5802,30300.0
2013-11-14 12:55:00,56.35,56.44,56.35,56.42,102800.0,45.5722,45.6449,45.5722,45.6288,102800.0
2013-11-14 13:00:00,56.42,56.46,56.38,56.41,246400.0,45.6288,45.6611,45.5964,45.6207,246400.0
2013-11-14 13:05:00,56.4,56.4,56.3,56.33,42500.0,45.6126,45.6126,45.5317,45.556,42500.0
2013-11-14 13:10:00,56.32,56.33,56.26,56.29,55800.0,45.5479,45.556,45.4994,45.5236,55800.0
2013-11-14 13:15:00,56.29,56.29,56.26,56.27,45600.0,45.5236,45.5236,45.4994,45.5075,45600.0
2013-11-14 13:20:00,56.28,56.29,56.24,56.25,68900.0,45.5155,45.5236,45.4832,45.4913,68900.0
2013-11-14 13:25:00,56.24,56.28,56.23,56.23,35300.0,45.4832,45.5155,45.4751,45.4751,35300.0
2013-11-14 13:30:00,56.24,56.27,56.22,56.23,83700.0,45.4832,45.5075,45.467,45.4751,83700.0
2013-11-14 13:35:00,56.22,56.24,56.18,56.23,75800.0,45.467,45.4832,45.4347,45.4751,75800.0
2013-11-14 13:40:00,56.24,56.24,56.18,56.18,35900.0,45.4832,45.4832,45.4347,45.4347,35900.0
2013-11-14 13:45:00,56.18,56.19,56.14,56.14,46800.0,45.4347,45.4428,45.4023,45.4023,46800.0
2013-11-14 13:50:00,56.14,56.15,56.07,56.08,58100.0,45.4023,45.4104,45.3457,45.3538,58100.0
2013-11-14 13:55:00,56.08,56.08,55.99,56.05,103900.0,45.3538,45.3538,45.281,45.3295,103900.0
2013-11-14 14:00:00,56.05,56.05,56.01,56.05,45600.0,45.3295,45.3295,45.2972,45.3295,45600.0
2013-11-14 14:05:00,56.05,56.05,56.01,56.02,34000.0,45.3295,45.3295,45.2972,45.3053,34000.0
2013-11-14 14:10:00,56.02,56.04,56.01,56.02,27500.0,45.3053,45.3214,45.2972,45.3053,27500.0
2013-11-14 14:15:00,56.02,56.02,55.92,55.92,90900.0,45.3053,45.3053,45.2244,45.2244,90900.0
2013-11-14 14:20:00,55.93,55.94,55.87,55.91,89100.0,45.2325,45.2406,45.184,45.2163,89100.0
2013-11-14 14:25:00,55.91,55.96,55.89,55.93,74800.0,45.2163,45.2567,45.2001,45.2325,74800.0
2013-11-14 14:30:00,55.94,56.02,55.91,56.0,73400.0,45.2406,45.3053,45.2163,45.2891,73400.0
2013-11-14 14:35:00,55.99,56.08,55.98,56.08,78100.0,45.281,45.3538,45.2729,45.3538,78100.0
2013-11-14 14:40:00,56.07,56.15,56.07,56.14,61700.0,45.3457,45.4104,45.3457,45.4023,61700.0
2013-11-14 14:45:00,56.14,56.15,56.09,56.14,42900.0,45.4023,45.4104,45.3619,45.4023,42900.0
2013-11-14 14:50:00,56.13,56.16,56.06,56.07,52400.0,45.3942,45.4185,45.3376,45.3457,52400.0
2013-11-14 14:55:00,56.07,56.14,56.07,56.14,38600.0,45.3457,45.4023,45.3457,45.4023,38600.0
2013-11-14 15:00:00,56.14,56.16,56.09,56.09,51800.0,45.4023,45.4185,45.3619,45.3619,51800.0
2013-11-14 15:05:00,56.09,56.19,56.08,56.13,61000.0,45.3619,45.4428,45.3538,45.3942,61000.0
2013-11-14 15:10:00,56.13,56.19,56.07,56.15,91900.0,45.3942,45.4428,45.3457,45.4104,91900.0
2013-11-14 15:15:00,56.16,56.18,56.14,56.14,39200.0,45.4185,45.4347,45.4023,45.4023,39200.0
2013-11-14 15:20:00,56.14,56.15,56.08,56.11,74400.0,45.4023,45.4104,45.3538,45.3781,74400.0
2013-11-14 15:25:00,56.11,56.11,56.02,56.02,123400.0,45.3781,45.3781,45.3053,45.3053,123400.0
2013-11-14 15:30:00,56.03,56.12,56.03,56.12,76500.0,45.3134,45.3861,45.3134,45.3861,76500.0
2013-11-14 15:35:00,56.11,56.12,56.03,56.03,131600.0,45.3781,45.3861,45.3134,45.3134,131600.0
2013-11-14 15:40:00,56.04,56.09,56.02,56.08,151100.0,45.3214,45.3619,45.3053,45.3538,151100.0
2013-11-14 15:45:00,56.07,56.14,56.06,56.1,137000.0,45.3457,45.4023,45.3376,45.37,137000.0
2013-11-14 15:50:00,56.1,56.2,56.09,56.19,260100.0,45.37,45.4508,45.3619,45.4428,260100.0
2013-11-14 15:55:00,56.19,56.28,56.19,56.25,483900.0,45.4428,45.5155,45.4428,45.4913,483900.0
2013-11-15 09:30:00,56.47,56.52,56.25,56.34,501100.0,45.6692,45.7096,45.4913,45.5641,501100.0
2013-11-15 09:35:00,56.34,56.5,56.33,56.46,124700.0,45.5641,45.6935,45.556,45.6611,124700.0
2013-11-15 09:40:00,56.45,56.48,56.31,56.36,184900.0,45.653,45.6773,45.5398,45.5802,184900.0
2013-11-15 09:45:00,56.36,56.41,56.13,56.21,168000.0,45.5802,45.6207,45.3942,45.4589,168000.0
2013-11-15 09:50:00,56.21,56.25,56.14,56.25,137300.0,45.4589,45.4913,45.4023,45.4913,137300.0
2013-11-15 09:55:00,56.24,56.42,56.22,56.42,99400.0,45.4832,45.6288,45.467,45.6288,99400.0
2013-11-15 10:00:00,56.41,56.47,56.28,56.28,169400.0,45.6207,45.6692,45.5155,45.5155,169400.0
2013-11-15 10:05:00,56.27,56.3,56.13,56.3,133300.0,45.5075,45.5317,45.3942,45.5317,133300.0
2013-11-15 10:10:00,56.3,56.36,56.26,56.26,43300.0,45.5317,45.5802,45.4994,45.4994,43300.0
2013-11-15 10:15:00,56.26,56.28,56.19,56.24,85000.0,45.4994,45.5155,45.4428,45.4832,85000.0
2013-11-15 10:20:00,56.25,56.28,56.18,56.27,62500.0,45.4913,45.5155,45.4347,45.5075,62500.0
2013-11-15 10:25:00,56.27,56.38,56.27,56.34,92000.0,45.5075,45.5964,45.5075,45.5641,92000.0
2013-11-15 10:30:00,56.32,56.32,56.22,56.22,54300.0,45.5479,45.5479,45.467,45.467,54300.0
2013-11-15 10:35:00,56.22,56.3,56.21,56.25,35400.0,45.467,45.5317,45.4589,45.4913,35400.0
2013-11-15 10:40:00,56.25,56.29,56.21,56.22,137700.0,45.4913,45.5236,45.4589,45.467,137700.0
2013-11-15 10:45:00,56.23,56.27,56.23,56.26,30700.0,45.4751,45.5075,45.4751,45.4994,30700.0
2013-11-15 10:50:00,56.26,56.28,56.18,56.22,79400.0,45.4994,45.5155,45.4347,45.467,79400.0
2013-11-15 10:55:00,56.22,56.26,56.13,56.13,79800.0,45.467,45.4994,45.3942,45.3942,79800.0
2013-11-15 11:00:00,56.13,56.18,56.11,56.16,167800.0,45.3942,45.4347,45.3781,45.4185,167800.0
2013-11-15 11:05:00,56.15,56.16,56.11,56.12,44400.0,45.4104,45.4185,45.3781,45.3861,44400.0
2013-11-15 11:10:00,56.11,56.14,56.09,56.1,44200.0,45.3781,45.4023,45.3619,45.37,44200.0
2013-11-15 11:15:00,56.1,56.2,56.09,56.17,109300.0,45.37,45.4508,45.3619,45.4266,109300.0
2013-11-15 11:20:00,56.18,56.26,56.18,56.25,97700.0,45.4347,45.4994,45.4347,45.4913,97700.0
2013-11-15 11:25:00,56.26,56.33,56.24,56.3,87400.0,45.4994,45.556,45.4832,45.5317,87400.0
2013-11-15 11:30:00,56.31,56.33,56.19,56.23,99300.0,45.5398,45.556,45.4428,45.4751,99300.0
2013-11-15 11:35:00,56.23,56.29,56.2,56.2,37200.0,45.4751,45.5236,45.4508,45.4508,37200.0
2013-11-15 11:40:00,56.2,56.23,56.17,56.2,62600.0,45.4508,45.4751,45.4266,45.4508,62600.0
2013-11-15 11:45:00,56.19,56.22,56.17,56.19,135400.0,45.4428,45.467,45.4266,45.4428,135400.0
2013-11-15 11:50:00,56.19,56.2,56.08,56.13,75000.0,45.4428,45.4508,45.3538,45.3942,75000.0
2013-11-15 11:55:00,56.14,56.16,56.08,56.11,56700.0,45.4023,45.4185,45.3538,45.3781,56700.0
2013-11-15 12:00:00,56.11,56.17,56.09,56.11,67100.0,45.3781,45.4266,45.3619,45.3781,67100.0
2013-11-15 12:05:00,56.11,56.19,56.11,56.18,53900.0,45.3781,45.4428,45.3781,45.4347,53900.0
2013-11-15 12:10:00,56.18,56.2,56.13,56.16,31600.0,45.4347,45.4508,45.3942,45.4185,31600.0
2013-11-15 12:15:00,56.15,56.2,56.11,56.11,98500.0,45.4104,45.4508,45.3781,45.3781,98500.0
2013-11-15 12:20:00,56.12,56.19,56.1,56.15,75900.0,45.3861,45.4428,45.37,45.4104,75900.0
2013-11-15 12:25:00,56.16,56.2,56.15,56.18,34200.0,45.4185,45.4508,45.4104,45.4347,34200.0
2013-11-15 12:30:00,56.18,56.2,56.14,56.16,31900.0,45.4347,45.4508,45.4023,45.4185,31900.0
2013-11-15 12:35:00,56.17,56.17,56.09,56.09,37300.0,45.4266,45.4266,45.3619,45.3619,37300.0
2013-11-15 12:40:00,56.09,56.1,56.04,56.09,42300.0,45.3619,45.37,45.3214,45.3619,42300.0
2013-11-15 12:45:00,56.1,56.11,56.05,56.06,24800.0,45.37,45.3781,45.3295,45.3376,24800.0
2013-11-15 12:50:00,56.05,56.12,56.01,56.09,193300.0,45.3295,45.3861,45.2972,45.3619,193300.0
2013-11-15 12:55:00,56.09,56.17,56.09,56.15,39300.0,45.3619,45.4266,45.3619,45.4104,39300.0
2013-11-15 13:00:00,56.15,56.16,56.07,56.07,43500.0,45.4104,45.4185,45.3457,45.3457,43500.0
2013-11-15 13:05:00,56.07,56.16,56.05,56.16,39900.0,45.3457,45.4185,45.3295,45.4185,39900.0
2013-11-15 13:10:00,56.16,56.2,56.16,56.18,51700.0,45.4185,45.4508,45.4185,45.4347,51700.0
2013-11-15 13:15:00,56.17,56.19,56.12,56.12,37000.0,45.4266,45.4428,45.3861,45.3861,37000.0
2013-11-15 13:20:00,56.12,56.17,56.08,56.15,160800.0,45.3861,45.4266,45.3538,45.4104,160800.0
2013-11-15 13:25:00,56.15,56.17,56.11,56.12,49800.0,45.4104,45.4266,45.3781,45.3861,49800.0
2013-11-15 13:30:00,56.13,56.13,56.05,56.07,34100.0,45.3942,45.3942,45.3295,45.3457,34100.0
2013-11-15 13:35:00,56.06,56.09,56.04,56.05,40700.0,45.3376,45.3619,45.3214,45.3295,40700.0
2013-11-15 13:40:00,56.05,56.09,56.03,56.06,63700.0,45.3295,45.3619,45.3134,45.3376,63700.0
2013-11-15 13:45:00,56.06,56.06,55.98,55.98,82100.0,45.3376,45.3376,45.2729,45.2729,82100.0
2013-11-15 13:50:00,55.98,56.03,55.97,56.0,72800.0,45.2729,45.3134,45.2648,45.2891,72800.0
2013-11-15 13:55:00,56.0,56.04,55.96,55.97,54300.0,45.2891,45.3214,45.2567,45.2648,54300.0
2013-11-15 14:00:00,55.97,56.04,55.96,55.99,46500.0,45.2648,45.3214,45.2567,45.281,46500.0
2013-11-15 14:05:00,55.99,56.02,55.97,56.01,60700.0,45.281,45.3053,45.2648,45.2972,60700.0
2013-11-15 14:10:00,56.01,56.03,55.97,56.01,53500.0,45.2972,45.3134,45.2648,45.2972,53500.0
2013-11-15 14:15:00,56.02,56.02,55.91,55.94,94800.0,45.3053,45.3053,45.2163,45.2406,94800.0
2013-11-15 14:20:00,55.94,55.95,55.87,55.91,70300.0,45.2406,45.2487,45.184,45.2163,70300.0
2013-11-15 14:25:00,55.92,55.95,55.89,55.91,65200.0,45.2244,45.2487,45.2001,45.2163,65200.0
2013-11-15 14:30:00,55.92,55.94,55.8,55.82,99800.0,45.2244,45.2406,45.1273,45.1435,99800.0
2013-11-15 14:35:00,55.82,55.84,55.8,55.83,64900.0,45.1435,45.1597,45.1273,45.1516,64900.0
2013-11-15 14:40:00,55.83,55.91,55.83,55.91,56700.0,45.1516,45.2163,45.1516,45.2163,56700.0
2013-11-15 14:45:00,55.91,55.96,55.91,55.96,51300.0,45.2163,45.2567,45.2163,45.2567,51300.0
2013-11-15 14:50:00,55.95,55.95,55.91,55.95,34700.0,45.2487,45.2487,45.2163,45.2487,34700.0
2013-11-15 14:55:00,55.95,55.95,55.93,55.94,43600.0,45.2487,45.2487,45.2325,45.2406,43600.0
2013-11-15 15:00:00,55.95,56.03,55.92,56.0,54400.0,45.2487,45.3134,45.2244,45.2891,54400.0
2013-11-15 15:05:00,56.01,56.09,56.0,56.04,143300.0,45.2972,45.3619,45.2891,45.3214,143300.0
2013-11-15 15:10:00,56.03,56.04,55.96,55.97,62900.0,45.3134,45.3214,45.2567,45.2648,62900.0
2013-11-15 15:15:00,55.97,56.0,55.95,56.0,72100.0,45.2648,45.2891,45.2487,45.2891,72100.0
2013-11-15 15:20:00,55.99,56.01,55.96,55.97,59800.0,45.281,45.2972,45.2567,45.2648,59800.0
2013-11-15 15:25:00,55.98,56.07,55.97,56.07,94300.0,45.2729,45.3457,45.2648,45.3457,94300.0
2013-11-15 15:30:00,56.06,56.1,56.06,56.1,73400.0,45.3376,45.37,45.3376,45.37,73400.0
2013-11-15 15:35:00,56.1,56.12,56.09,56.1,173100.0,45.37,45.3861,45.3619,45.37,173100.0
2013-11-15 15:40:00,56.11,56.2,56.09,56.16,229600.0,45.3781,45.4508,45.3619,45.4185,229600.0
2013-11-15 15:45:00,56.17,56.19,56.04,56.05,185500.0,45.4266,45.4428,45.3214,45.3295,185500.0
2013-11-15 15:50:00,56.05,56.12,56.04,56.09,247700.0,45.3295,45.3861,45.3214,45.3619,247700.0
2013-11-15 15:55:00,56.09,56.24,56.05,56.22,905700.0,45.3619,45.4832,45.3295,45.467,905700.0
2013-11-18 09:30:00,55.99,56.13,55.88,56.01,322800.0,45.281,45.3942,45.192,45.2972,322800.0
2013-11-18 09:35:00,56.02,56.05,55.85,55.88,100500.0,45.3053,45.3295,45.1678,45.192,100500.0
2013-11-18 09:40:00,55.87,55.97,55.85,55.87,225100.0,45.184,45.2648,45.1678,45.184,225100.0
2013-11-18 09:45:00,55.88,55.93,55.68,55.86,558400.0,45.192,45.2325,45.0303,45.1759,558400.0
2013-11-18 09:50:00,55.86,55.92,55.74,55.78,88000.0,45.1759,45.2244,45.0788,45.1112,88000.0
2013-11-18 09:55:00,55.76,55.77,55.55,55.55,160000.0,45.095,45.1031,44.9252,44.9252,160000.0
2013-11-18 10:00:00,55.56,55.63,55.53,55.62,148000.0,44.9333,44.9899,44.909,44.9818,148000.0
2013-11-18 10:05:00,55.61,55.63,55.44,55.45,141300.0,44.9737,44.9899,44.8362,44.8443,141300.0
2013-11-18 10:10:00,55.45,55.5,55.35,55.36,96400.0,44.8443,44.8847,44.7634,44.7715,96400.0
2013-11-18 10:15:00,55.37,55.48,55.37,55.44,92800.0,44.7796,44.8686,44.7796,44.8362,92800.0
2013-11-18 10:20:00,55.43,55.49,55.26,55.28,128100.0,44.8281,44.8766,44.6906,44.7068,128100.0
2013-11-18 10:25:00,55.28,55.41,55.28,55.34,100000.0,44.7068,44.8119,44.7068,44.7553,100000.0
2013-11-18 10:30:00,55.34,55.43,55.3,55.39,60100.0,44.7553,44.8281,44.723,44.7958,60100.0
2013-11-18 10:35:00,55.38,55.45,55.35,55.36,54800.0,44.7877,44.8443,44.7634,44.7715,54800.0
2013-11-18 10:40:00,55.36,55.45,55.36,55.36,64800.0,44.7715,44.8443,44.7715,44.7715,64800.0
2013-11-18 10:45:00,55.35,55.45,55.35,55.43,37800.0,44.7634,44.8443,44.7634,44.8281,37800.0
2013-11-18 10:50:00,55.43,55.45,55.39,55.4,76600.0,44.8281,44.8443,44.7958,44.8039,76600.0
2013-11-18 10:55:00,55.4,55.5,55.39,55.48,52700.0,44.8039,44.8847,44.7958,44.8686,52700.0
2013-11-18 11:00:00,55.5,55.55,55.46,55.52,43000.0,44.8847,44.9252,44.8524,44.9009,43000.0
2013-11-18 11:05:00,55.52,55.54,55.45,55.46,106500.0,44.9009,44.9171,44.8443,44.8524,106500.0
2013-11-18 11:10:00,55.45,55.49,55.43,55.49,61500.0,44.8443,44.8766,44.8281,44.8766,61500.0
2013-11-18 11:15:00,55.49,55.49,55.38,55.43,41900.0,44.8766,44.8766,44.7877,44.8281,41900.0
2013-11-18 11:20:00,55.42,55.44,55.34,55.35,69000.0,44.82,44.8362,44.7553,44.7634,69000.0
2013-11-18 11:25:00,55.35,55.37,55.31,55.34,70400.0,44.7634,44.7796,44.7311,44.7553,70400.0
2013-11-18 11:30:00,55.34,55.4,55.22,55.24,104800.0,44.7553,44.8039,44.6583,44.6745,104800.0
2013-11-18 11:35:00,55.25,55.29,55.23,55.24,32000.0,44.6825,44.7149,44.6664,44.6745,32000.0
2013-11-18 11:40:00,55.25,55.25,55.16,55.16,55100.0,44.6825,44.6825,44.6098,44.6098,55100.0
2013-11-18 11:45:00,55.16,55.19,55.08,55.09,71300.0,44.6098,44.634,44.5451,44.5531,71300.0
2013-11-18 11:50:00,55.09,55.1,55.05,55.07,43300.0,44.5531,44.5612,44.5208,44.537,43300.0
2013-11-18 11:55:00,55.06,55.07,55.0,55.01,92700.0,44.5289,44.537,44.4804,44.4884,92700.0
2013-11-18 12:00:00,55.01,55.05,55.01,55.03,69500.0,44.4884,44.5208,44.4884,44.5046,69500.0
2013-11-18 12:05:00,55.03,55.08,55.01,55.03,98300.0,44.5046,44.5451,44.4884,44.5046,98300.0
2013-11-18 12:10:00,55.03,55.04,54.97,54.98,132700.0,44.5046,44.5127,44.4561,44.4642,132700.0
2013-11-18 12:15:00,54.98,55.01,54.97,54.98,64200.0,44.4642,44.4884,44.4561,44.4642,64200.0
2013-11-18 12:20:00,54.98,55.09,54.98,55.08,68900.0,44.4642,44.5531,44.4642,44.5451,68900.0
2013-11-18 12:25:00,55.08,55.08,54.96,54.98,53000.0,44.5451,44.5451,44.448,44.4642,53000.0
2013-11-18 12:30:00,54.98,55.01,54.92,54.93,57400.0,44.4642,44.4884,44.4157,44.4237,57400.0
2013-11-18 12:35:00,54.93,54.93,54.66,54.66,217500.0,44.4237,44.4237,44.2054,44.2054,217500.0
2013-11-18 12:40:00,54.67,54.69,54.45,54.49,212400.0,44.2135,44.2297,44.0356,44.0679,212400.0
2013-11-18 12:45:00,54.49,54.7,54.48,54.66,151500.0,44.0679,44.2377,44.0598,44.2054,151500.0
2013-11-18 12:50:00,54.66,54.77,54.66,54.74,97200.0,44.2054,44.2944,44.2054,44.2701,97200.0
2013-11-18 12:55:00,54.74,54.79,54.71,54.73,34600.0,44.2701,44.3105,44.2458,44.262,34600.0
2013-11-18 13:00:00,54.73,54.73,54.63,54.66,78600.0,44.262,44.262,44.1811,44.2054,78600.0
2013-11-18 13:05:00,54.66,54.73,54.6,54.73,40900.0,44.2054,44.262,44.1569,44.262,40900.0
2013-11-18 13:10:00,54.73,54.82,54.7,54.8,101100.0,44.262,44.3348,44.2377,44.3186,101100.0
2013-11-18 13:15:00,54.81,54.83,54.74,54.75,102100.0,44.3267,44.3429,44.2701,44.2782,102100.0
2013-11-18 13:20:00,54.75,54.84,54.72,54.84,54000.0,44.2782,44.351,44.2539,44.351,54000.0
2013-11-18 13:25:00,54.84,54.84,54.8,54.83,36800.0,44.351,44.351,44.3186,44.3429,36800.0
2013-11-18 13:30:00,54.84,54.89,54.8,54.88,42700.0,44.351,44.3914,44.3186,44.3833,42700.0
2013-11-18 13:35:00,54.88,54.88,54.82,54.83,42300.0,44.3833,44.3833,44.3348,44.3429,42300.0
2013-11-18 13:40:00,54.83,54.83,54.73,54.75,66700.0,44.3429,44.3429,44.262,44.2782,66700.0
2013-11-18 13:45:00,54.75,54.82,54.74,54.8,31700.0,44.2782,44.3348,44.2701,44.3186,31700.0
2013-11-18 13:50:00,54.8,54.8,54.65,54.71,131600.0,44.3186,44.3186,44.1973,44.2458,131600.0
2013-11-18 13:55:00,54.7,54.71,54.66,54.66,79700.0,44.2377,44.2458,44.2054,44.2054,79700.0
2013-11-18 14:00:00,54.66,54.72,54.63,54.72,57000.0,44.2054,44.2539,44.1811,44.2539,57000.0
2013-11-18 14:05:00,54.71,54.72,54.62,54.62,67200.0,44.2458,44.2539,44.173,44.173,67200.0
2013-11-18 14:10:00,54.62,54.64,54.57,54.59,73500.0,44.173,44.1892,44.1326,44.1488,73500.0
2013-11-18 14:15:00,54.58,54.61,54.56,54.57,46100.0,44.1407,44.165,44.1245,44.1326,46100.0
2013-11-18 14:20:00,54.58,54.61,54.56,54.57,43900.0,44.1407,44.165,44.1245,44.1326,43900.0
2013-11-18 14:25:00,54.58,54.62,54.57,54.6,151100.0,44.1407,44.173,44.1326,44.1569,151100.0
2013-11-18 14:30:00,54.6,54.62,54.58,54.61,57700.0,44.1569,44.173,44.1407,44.165,57700.0
2013-11-18 14:35:00,54.6,54.61,54.56,54.6,64200.0,44.1569,44.165,44.1245,44.1569,64200.0
2013-11-18 14:40:00,54.6,54.6,54.5,54.51,121600.0,44.1569,44.1569,44.076,44.0841,121600.0
2013-11-18 14:45:00,54.51,54.51,54.42,54.42,53000.0,44.0841,44.0841,44.0113,44.0113,53000.0
2013-11-18 14:50:00,54.42,54.44,54.33,54.36,130200.0,44.0113,44.0275,43.9385,43.9628,130200.0
2013-11-18 14:55:00,54.36,54.41,54.29,54.3,95500.0,43.9628,44.0032,43.9062,43.9142,95500.0
2013-11-18 15:00:00,54.3,54.31,54.23,54.31,96000.0,43.9142,43.9223,43.8576,43.9223,96000.0
2013-11-18 15:05:00,54.31,54.32,54.17,54.17,112000.0,43.9223,43.9304,43.8091,43.8091,112000.0
2013-11-18 15:10:00,54.19,54.23,54.06,54.12,133000.0,43.8253,43.8576,43.7202,43.7687,133000.0
2013-11-18 15:15:00,54.12,54.22,54.09,54.22,148900.0,43.7687,43.8495,43.7444,43.8495,148900.0
2013-11-18 15:20:00,54.22,54.3,54.18,54.18,115800.0,43.8495,43.9142,43.8172,43.8172,115800.0
2013-11-18 15:25:00,54.19,54.22,54.09,54.2,129600.0,43.8253,43.8495,43.7444,43.8334,129600.0
2013-11-18 15:30:00,54.21,54.21,54.1,54.21,140700.0,43.8415,43.8415,43.7525,43.8415,140700.0
2013-11-18 15:35:00,54.2,54.3,54.2,54.29,209900.0,43.8334,43.9142,43.8334,43.9062,209900.0
2013-11-18 15:40:00,54.3,54.33,54.25,54.31,124600.0,43.9142,43.9385,43.8738,43.9223,124600.0
2013-11-18 15:45:00,54.32,54.36,54.26,54.33,165000.0,43.9304,43.9628,43.8819,43.9385,165000.0
2013-11-18 15:50:00,54.34,54.38,54.28,54.28,315800.0,43.9466,43.9789,43.8981,43.8981,315800.0
2013-11-18 15:55:00,54.28,54.35,54.25,54.34,515400.0,43.8981,43.9547,43.8738,43.9466,515400.0
2013-11-19 09:30:00,54.16,54.47,54.08,54.36,247200.0,43.801,44.0517,43.7363,43.9628,247200.0
2013-11-19 09:35:00,54.37,54.39,54.14,54.2,283000.0,43.9709,43.987,43.7848,43.8334,283000.0
2013-11-19 09:40:00,54.2,54.25,53.86,53.93,316400.0,43.8334,43.8738,43.5584,43.615,316400.0
2013-11-19 09:45:00,53.92,53.93,53.75,53.85,192000.0,43.6069,43.615,43.4694,43.5503,192000.0
2013-11-19 09:50:00,53.86,54.0,53.83,53.86,144300.0,43.5584,43.6716,43.5341,43.5584,144300.0
2013-11-19 09:55:00,53.87,53.97,53.81,53.94,86600.0,43.5665,43.6474,43.518,43.6231,86600.0
2013-11-19 10:00:00,53.98,54.1,53.94,54.07,138800.0,43.6555,43.7525,43.6231,43.7282,138800.0
2013-11-19 10:05:00,54.07,54.14,54.0,54.01,135800.0,43.7282,43.7848,43.6716,43.6797,135800.0
2013-11-19 10:10:00,54.0,54.09,53.99,54.01,79900.0,43.6716,43.7444,43.6635,43.6797,79900.0
2013-11-19 10:15:00,54.01,54.16,54.01,54.14,68700.0,43.6797,43.801,43.6797,43.7848,68700.0
2013-11-19 10:20:00,54.15,54.23,54.14,54.21,78700.0,43.7929,43.8576,43.7848,43.8415,78700.0
2013-11-19 10:25:00,54.22,54.25,54.12,54.17,99100.0,43.8495,43.8738,43.7687,43.8091,99100.0
2013-11-19 10:30:00,54.16,54.22,54.13,54.15,79000.0,43.801,43.8495,43.7768,43.7929,79000.0
2013-11-19 10:35:00,54.15,54.44,54.12,54.34,101800.0,43.7929,44.0275,43.7687,43.9466,101800.0
2013-11-19 10:40:00,54.34,54.45,54.33,54.4,55100.0,43.9466,44.0356,43.9385,43.9951,55100.0
2013-11-19 10:45:00,54.41,54.48,54.3,54.3,49600.0,44.0032,44.0598,43.9142,43.9142,49600.0
2013-11-19 10:50:00,54.3,54.35,54.27,54.35,77600.0,43.9142,43.9547,43.89,43.9547,77600.0
2013-11-19 10:55:00,54.35,54.45,54.33,54.43,42400.0,43.9547,44.0356,43.9385,44.0194,42400.0
2013-11-19 11:00:00,54.43,54.54,54.41,54.43,98300.0,44.0194,44.1083,44.0032,44.0194,98300.0
2013-11-19 11:05:00,54.43,54.6,54.43,54.55,118600.0,44.0194,44.1569,44.0194,44.1164,118600.0
2013-11-19 11:10:00,54.55,54.56,54.38,54.43,67400.0,44.1164,44.1245,43.9789,44.0194,67400.0
2013-11-19 11:15:00,54.44,54.49,54.37,54.46,49400.0,44.0275,44.0679,43.9709,44.0436,49400.0
2013-11-19 11:20:00,54.46,54.46,54.28,54.34,68200.0,44.0436,44.0436,43.8981,43.9466,68200.0
2013-11-19 11:25:00,54.34,54.38,54.24,54.3,77500.0,43.9466,43.9789,43.8657,43.9142,77500.0
2013-11-19 11:30:00,54.3,54.37,54.26,54.27,78200.0,43.9142,43.9709,43.8819,43.89,78200.0
2013-11-19 11:35:00,54.27,54.3,54.18,54.19,55900.0,43.89,43.9142,43.8172,43.8253,55900.0
2013-11-19 11:40:00,54.2,54.22,54.12,54.12,104500.0,43.8334,43.8495,43.7687,43.7687,104500.0
2013-11-19 11:45:00,54.12,54.23,54.12,54.17,88300.0,43.7687,43.8576,43.7687,43.8091,88300.0
2013-11-19 11:50:00,54.16,54.3,54.16,54.27,73000.0,43.801,43.9142,43.801,43.89,73000.0
2013-11-19 11:55:00,54.27,54.27,54.19,54.24,46500.0,43.89,43.89,43.8253,43.8657,46500.0
2013-11-19 12:00:00,54.23,54.23,54.12,54.15,58000.0,43.8576,43.8576,43.7687,43.7929,58000.0
2013-11-19 12:05:00,54.16,54.29,54.15,54.26,65700.0,43.801,43.9062,43.7929,43.8819,65700.0
2013-11-19 12:10:00,54.26,54.26,54.17,54.22,38200.0,43.8819,43.8819,43.8091,43.8495,38200.0
2013-11-19 12:15:00,54.21,54.21,54.13,54.14,30600.0,43.8415,43.8415,43.7768,43.7848,30600.0
2013-11-19 12:20:00,54.15,54.31,54.1,54.31,60600.0,43.7929,43.9223,43.7525,43.9223,60600.0
2013-11-19 12:25:00,54.31,54.31,54.27,54.3,29900.0,43.9223,43.9223,43.89,43.9142,29900.0
2013-11-19 12:30:00,54.3,54.3,54.14,54.16,40300.0,43.9142,43.9142,43.7848,43.801,40300.0
2013-11-19 12:35:00,54.16,54.24,54.16,54.21,98800.0,43.801,43.8657,43.801,43.8415,98800.0
2013-11-19 12:40:00,54.21,54.22,54.14,54.16,40500.0,43.8415,43.8495,43.7848,43.801,40500.0
2013-11-19 12:45:00,54.17,54.23,54.17,54.19,79500.0,43.8091,43.8576,43.8091,43.8253,79500.0
2013-11-19 12:50:00,54.2,54.21,54.11,54.13,41800.0,43.8334,43.8415,43.7606,43.7768,41800.0
2013-11-19 12:55:00,54.13,54.14,54.04,54.06,79900.0,43.7768,43.7848,43.704,43.7202,79900.0
2013-11-19 13:00:00,54.05,54.07,54.0,54.07,45000.0,43.7121,43.7282,43.6716,43.7282,45000.0
2013-11-19 13:05:00,54.07,54.07,54.01,54.06,65600.0,43.7282,43.7282,43.6797,43.7202,65600.0
2013-11-19 13:10:00,54.05,54.07,54.0,54.0,38000.0,43.7121,43.7282,43.6716,43.6716,38000.0
2013-11-19 13:15:00,54.0,54.03,53.97,54.0,49400.0,43.6716,43.6959,43.6474,43.6716,49400.0
2013-11-19 13:20:00,54.01,54.02,53.84,53.85,73100.0,43.6797,43.6878,43.5422,43.5503,73100.0
2013-11-19 13:25:00,53.85,53.89,53.73,53.74,94800.0,43.5503,43.5827,43.4533,43.4614,94800.0
2013-11-19 13:30:00,53.73,53.79,53.63,53.76,146700.0,43.4533,43.5018,43.3724,43.4775,146700.0
2013-11-19 13:35:00,53.75,53.79,53.71,53.75,100200.0,43.4694,43.5018,43.4371,43.4694,100200.0
2013-11-19 13:40:00,53.74,53.79,53.72,53.79,61100.0,43.4614,43.5018,43.4452,43.5018,61100.0
2013-11-19 13:45:00,53.79,53.83,53.72,53.72,59500.0,43.5018,43.5341,43.4452,43.4452,59500.0
2013-11-19 13:50:00,53.71,53.73,53.64,53.72,90100.0,43.4371,43.4533,43.3805,43.4452,90100.0
2013-11-19 13:55:00,53.71,53.77,53.66,53.68,59100.0,43.4371,43.4856,43.3967,43.4128,59100.0
2013-11-19 14:00:00,53.68,53.81,53.66,53.66,127600.0,43.4128,43.518,43.3967,43.3967,127600.0
2013-11-19 14:05:00,53.66,53.78,53.63,53.63,122800.0,43.3967,43.4937,43.3724,43.3724,122800.0
2013-11-19 14:10:00,53.63,53.71,53.61,53.69,105600.0,43.3724,43.4371,43.3562,43.4209,105600.0
2013-11-19 14:15:00,53.69,53.7,53.65,53.7,48200.0,43.4209,43.429,43.3886,43.429,48200.0
2013-11-19 14:20:00,53.7,53.71,53.61,53.66,65400.0,43.429,43.4371,43.3562,43.3967,65400.0
2013-11-19 14:25:00,53.66,53.66,53.57,53.58,50000.0,43.3967,43.3967,43.3239,43.332,50000.0
2013-11-19 14:30:00,53.58,53.78,53.58,53.77,96500.0,43.332,43.4937,43.332,43.4856,96500.0
2013-11-19 14:35:00,53.77,53.92,53.77,53.91,87800.0,43.4856,43.6069,43.4856,43.5988,87800.0
2013-11-19 14:40:00,53.91,53.96,53.8,53.84,64400.0,43.5988,43.6393,43.5099,43.5422,64400.0
2013-11-19 14:45:00,53.85,53.89,53.79,53.81,72300.0,43.5503,43.5827,43.5018,43.518,72300.0
2013-11-19 14:50:00,53.8,53.81,53.72,53.76,56600.0,43.5099,43.518,43.4452,43.4775,56600.0
2013-11-19 14:55:00,53.77,53.77,53.69,53.75,162700.0,43.4856,43.4856,43.4209,43.4694,162700.0
2013-11-19 15:00:00,53.76,53.89,53.75,53.84,67300.0,43.4775,43.5827,43.4694,43.5422,67300.0
2013-11-19 15:05:00,53.83,53.96,53.83,53.92,131800.0,43.5341,43.6393,43.5341,43.6069,131800.0
2013-11-19 15:10:00,53.91,53.97,53.88,53.91,123000.0,43.5988,43.6474,43.5746,43.5988,123000.0
2013-11-19 15:15:00,53.92,54.02,53.92,53.98,104500.0,43.6069,43.6878,43.6069,43.6555,104500.0
2013-11-19 15:20:00,53.97,53.97,53.83,53.86,87400.0,43.6474,43.6474,43.5341,43.5584,87400.0
2013-11-19 15:25:00,53.86,53.9,53.84,53.85,103500.0,43.5584,43.5908,43.5422,43.5503,103500.0
2013-11-19 15:30:00,53.85,53.88,53.75,53.8,120800.0,43.5503,43.5746,43.4694,43.5099,120800.0
2013-11-19 15:35:00,53.8,53.82,53.72,53.75,111600.0,43.5099,43.5261,43.4452,43.4694,111600.0
2013-11-19 15:40:00,53.74,53.74,53.66,53.72,156900.0,43.4614,43.4614,43.3967,43.4452,156900.0
2013-11-19 15:45:00,53.72,53.77,53.66,53.72,249900.0,43.4452,43.4856,43.3967,43.4452,249900.0
2013-11-19 15:50:00,53.72,53.76,53.66,53.7,241400.0,43.4452,43.4775,43.3967,43.429,241400.0
2013-11-19 15:55:00,53.7,53.76,53.7,53.74,307800.0,43.429,43.4775,43.429,43.4614,307800.0
2013-11-20 09:30:00,54.33,54.33,53.87,54.17,190200.0,43.9385,43.9385,43.5665,43.8091,190200.0
2013-11-20 09:35:00,54.18,54.23,53.84,53.91,131200.0,43.8172,43.8576,43.5422,43.5988,131200.0
2013-11-20 09:40:00,53.91,53.96,53.8,53.85,69700.0,43.5988,43.6393,43.5099,43.5503,69700.0
2013-11-20 09:45:00,53.85,53.89,53.78,53.82,69900.0,43.5503,43.5827,43.4937,43.5261,69900.0
2013-11-20 09:50:00,53.81,53.83,53.67,53.7,56900.0,43.518,43.5341,43.4047,43.429,56900.0
2013-11-20 09:55:00,53.71,53.98,53.7,53.94,60700.0,43.4371,43.6555,43.429,43.6231,60700.0
2013-11-20 10:00:00,53.93,53.93,53.75,53.9,73500.0,43.615,43.615,43.4694,43.5908,73500.0
2013-11-20 10:05:00,53.91,54.01,53.86,53.98,78200.0,43.5988,43.6797,43.5584,43.6555,78200.0
2013-11-20 10:10:00,53.98,54.15,53.98,54.08,70100.0,43.6555,43.7929,43.6555,43.7363,70100.0
2013-11-20 10:15:00,54.09,54.11,54.0,54.05,34900.0,43.7444,43.7606,43.6716,43.7121,34900.0
2013-11-20 10:20:00,54.05,54.3,54.02,54.19,125800.0,43.7121,43.9142,43.6878,43.8253,125800.0
2013-11-20 10:25:00,54.19,54.25,54.1,54.2,34400.0,43.8253,43.8738,43.7525,43.8334,34400.0
2013-11-20 10:30:00,54.2,54.21,54.09,54.09,144400.0,43.8334,43.8415,43.7444,43.7444,144400.0
2013-11-20 10:35:00,54.08,54.12,53.98,54.01,91800.0,43.7363,43.7687,43.6555,43.6797,91800.0
2013-11-20 10:40:00,54.0,54.02,53.9,53.97,60200.0,43.6716,43.6878,43.5908,43.6474,60200.0
2013-11-20 10:45:00,53.97,54.05,53.9,53.99,229100.0,43.6474,43.7121,43.5908,43.6635,229100.0
2013-11-20 10:50:00,54.01,54.01,53.9,53.96,68400.0,43.6797,43.6797,43.5908,43.6393,68400.0
2013-11-20 10:55:00,53.95,53.95,53.83,53.89,65300.0,43.6312,43.6312,43.5341,43.5827,65300.0
2013-11-20 11:00:00,53.91,53.91,53.79,53.82,55200.0,43.5988,43.5988,43.5018,43.5261,55200.0
2013-11-20 11:05:00,53.82,53.97,53.79,53.91,35400.0,43.5261,43.6474,43.5018,43.5988,35400.0
2013-11-20 11:10:00,53.92,53.94,53.88,53.92,27500.0,43.6069,43.6231,43.5746,43.6069,27500.0
2013-11-20 11:15:00,53.92,53.94,53.9,53.9,22600.0,43.6069,43.6231,43.5908,43.5908,22600.0
2013-11-20 11:20:00,53.89,53.94,53.88,53.93,29100.0,43.5827,43.6231,43.5746,43.615,29100.0
2013-11-20 11:25:00,53.93,53.98,53.9,53.92,19800.0,43.615,43.6555,43.5908,43.6069,19800.0
2013-11-20 11:30:00,53.93,53.96,53.91,53.95,18200.0,43.615,43.6393,43.5988,43.6312,18200.0
2013-11-20 11:35:00,53.94,53.99,53.88,53.88,20200.0,43.6231,43.6635,43.5746,43.5746,20200.0
2013-11-20 11:40:00,53.87,53.9,53.82,53.82,22800.0,43.5665,43.5908,43.5261,43.5261,22800.0
2013-11-20 11:45:00,53.82,53.85,53.79,53.8,30700.0,43.5261,43.5503,43.5018,43.5099,30700.0
2013-11-20 11:50:00,53.81,53.83,53.79,53.81,44000.0,43.518,43.5341,43.5018,43.518,44000.0
2013-11-20 11:55:00,53.82,53.82,53.75,53.76,36300.0,43.5261,43.5261,43.4694,43.4775,36300.0
2013-11-20 12:00:00,53.76,53.85,53.73,53.79,44300.0,43.4775,43.5503,43.4533,43.5018,44300.0
2013-11-20 12:05:00,53.79,53.83,53.77,53.78,22800.0,43.5018,43.5341,43.4856,43.4937,22800.0
2013-11-20 12:10:00,53.78,53.86,53.77,53.84,43200.0,43.4937,43.5584,43.4856,43.5422,43200.0
2013-11-20 12:15:00,53.84,53.92,53.84,53.92,32700.0,43.5422,43.6069,43.5422,43.6069,32700.0
2013-11-20 12:20:00,53.91,53.93,53.89,53.92,16700.0,43.5988,43.615,43.5827,43.6069,16700.0
2013-11-20 12:25:00,53.92,53.95,53.85,53.85,57300.0,43.6069,43.6312,43.5503,43.5503,57300.0
2013-11-20 12:30:00,53.86,53.86,53.76,53.77,115000.0,43.5584,43.5584,43.4775,43.4856,115000.0
2013-11-20 12:35:00,53.78,53.79,53.71,53.71,51200.0,43.4937,43.5018,43.4371,43.4371,51200.0
2013-11-20 12:40:00,53.72,53.75,53.66,53.71,63600.0,43.4452,43.4694,43.3967,43.4371,63600.0
2013-11-20 12:45:00,53.71,53.75,53.71,53.72,45300.0,43.4371,43.4694,43.4371,43.4452,45300.0
2013-11-20 12:50:00,53.72,53.76,53.72,53.74,53700.0,43.4452,43.4775,43.4452,43.4614,53700.0
2013-11-20 12:55:00,53.74,53.77,53.72,53.75,123000.0,43.4614,43.4856,43.4452,43.4694,123000.0
2013-11-20 13:00:00,53.75,53.88,53.74,53.84,62600.0,43.4694,43.5746,43.4614,43.5422,62600.0
2013-11-20 13:05:00,53.85,53.86,53.83,53.83,14900.0,43.5503,43.5584,43.5341,43.5341,14900.0
2013-11-20 13:10:00,53.84,53.86,53.83,53.84,26500.0,43.5422,43.5584,43.5341,43.5422,26500.0
2013-11-20 13:15:00,53.84,53.84,53.81,53.82,11200.0,43.5422,43.5422,43.518,43.5261,11200.0
2013-11-20 13:20:00,53.83,53.85,53.82,53.85,10900.0,43.5341,43.5503,43.5261,43.5503,10900.0
2013-11-20 13:25:00,53.85,53.87,53.82,53.83,37500.0,43.5503,43.5665,43.5261,43.5341,37500.0
2013-11-20 13:30:00,53.83,53.86,53.83,53.83,22800.0,43.5341,43.5584,43.5341,43.5341,22800.0
2013-11-20 13:35:00,53.83,53.84,53.81,53.83,12400.0,43.5341,43.5422,43.518,43.5341,12400.0
2013-11-20 13:40:00,53.83,53.92,53.82,53.91,28600.0,43.5341,43.6069,43.5261,43.5988,28600.0
2013-11-20 13:45:00,53.92,54.0,53.91,53.97,46300.0,43.6069,43.6716,43.5988,43.6474,46300.0
2013-11-20 13:50:00,53.96,53.97,53.89,53.89,17500.0,43.6393,43.6474,43.5827,43.5827,17500.0
2013-11-20 13:55:00,53.89,53.89,53.83,53.85,17900.0,43.5827,43.5827,43.5341,43.5503,17900.0
2013-11-20 14:00:00,53.85,53.89,53.68,53.76,168200.0,43.5503,43.5827,43.4128,43.4775,168200.0
2013-11-20 14:05:00,53.75,53.77,53.58,53.65,86400.0,43.4694,43.4856,43.332,43.3886,86400.0
2013-11-20 14:10:00,53.65,53.68,53.3,53.43,327200.0,43.3886,43.4128,43.1055,43.2106,327200.0
2013-11-20 14:15:00,53.43,53.68,53.38,53.68,95600.0,43.2106,43.4128,43.1702,43.4128,95600.0
2013-11-20 14:20:00,53.7,53.73,53.54,53.68,85000.0,43.429,43.4533,43.2996,43.4128,85000.0
2013-11-20 14:25:00,53.69,53.78,53.63,53.76,99400.0,43.4209,43.4937,43.3724,43.4775,99400.0
2013-11-20 14:30:00,53.75,53.78,53.72,53.73,69700.0,43.4694,43.4937,43.4452,43.4533,69700.0
2013-11-20 14:35:00,53.73,53.73,53.59,53.62,54100.0,43.4533,43.4533,43.34,43.3643,54100.0
2013-11-20 14:40:00,53.62,53.64,53.51,53.6,73600.0,43.3643,43.3805,43.2753,43.3481,73600.0
2013-11-20 14:45:00,53.6,53.68,53.58,53.68,55400.0,43.3481,43.4128,43.332,43.4128,55400.0
2013-11-20 14:50:00,53.67,53.67,53.56,53.62,43100.0,43.4047,43.4047,43.3158,43.3643,43100.0
2013-11-20 14:55:00,53.62,53.63,53.53,53.63,95500.0,43.3643,43.3724,43.2915,43.3724,95500.0
2013-11-20 15:00:00,53.63,53.65,53.5,53.51,71400.0,43.3724,43.3886,43.2673,43.2753,71400.0
2013-11-20 15:05:00,53.5,53.54,53.4,53.4,91600.0,43.2673,43.2996,43.1864,43.1864,91600.0
2013-11-20 15:10:00,53.42,53.5,53.41,53.5,102100.0,43.2026,43.2673,43.1945,43.2673,102100.0
2013-11-20 15:15:00,53.5,53.52,53.46,53.47,102300.0,43.2673,43.2834,43.2349,43.243,102300.0
2013-11-20 15:20:00,53.47,53.53,53.41,53.43,73700.0,43.243,43.2915,43.1945,43.2106,73700.0
2013-11-20 15:25:00,53.44,53.49,53.41,53.45,51200.0,43.2187,43.2592,43.1945,43.2268,51200.0
2013-11-20 15:30:00,53.44,53.48,53.37,53.39,62500.0,43.2187,43.2511,43.1621,43.1783,62500.0
2013-11-20 15:35:00,53.38,53.46,53.35,53.46,66800.0,43.1702,43.2349,43.1459,43.2349,66800.0
2013-11-20 15:40:00,53.46,53.56,53.45,53.49,75700.0,43.2349,43.3158,43.2268,43.2592,75700.0
2013-11-20 15:45:00,53.48,53.54,53.43,53.5,105700.0,43.2511,43.2996,43.2106,43.2673,105700.0
2013-11-20 15:50:00,53.5,53.52,53.44,53.48,131500.0,43.2673,43.2834,43.2187,43.2511,131500.0
2013-11-20 15:55:00,53.48,53.61,53.47,53.59,187300.0,43.2511,43.3562,43.243,43.34,187300.0
2013-11-21 09:30:00,53.63,53.71,53.42,53.51,209600.0,43.3724,43.4371,43.2026,43.2753,209600.0
2013-11-21 09:35:00,53.53,53.99,53.52,53.88,506700.0,43.2915,43.6635,43.2834,43.5746,506700.0
2013-11-21 09:40:00,53.89,53.98,53.81,53.85,65600.0,43.5827,43.6555,43.518,43.5503,65600.0
2013-11-21 09:45:00,53.84,53.88,53.58,53.59,80800.0,43.5422,43.5746,43.332,43.34,80800.0
2013-11-21 09:50:00,53.58,53.73,53.57,53.65,62500.0,43.332,43.4533,43.3239,43.3886,62500.0
2013-11-21 09:55:00,53.67,53.78,53.66,53.77,82800.0,43.4047,43.4937,43.3967,43.4856,82800.0
2013-11-21 10:00:00,53.78,53.8,53.62,53.66,53000.0,43.4937,43.5099,43.3643,43.3967,53000.0
2013-11-21 10:05:00,53.68,53.73,53.64,53.71,42400.0,43.4128,43.4533,43.3805,43.4371,42400.0
2013-11-21 10:10:00,53.71,53.81,53.62,53.71,97600.0,43.4371,43.518,43.3643,43.4371,97600.0
2013-11-21 10:15:00,53.71,53.81,53.68,53.79,43600.0,43.4371,43.518,43.4128,43.5018,43600.0
2013-11-21 10:20:00,53.79,53.81,53.74,53.75,47300.0,43.5018,43.518,43.4614,43.4694,47300.0
2013-11-21 10:25:00,53.75,53.76,53.7,53.7,20200.0,43.4694,43.4775,43.429,43.429,20200.0
2013-11-21 10:30:00,53.71,53.81,53.71,53.75,97200.0,43.4371,43.518,43.4371,43.4694,97200.0
2013-11-21 10:35:00,53.75,53.78,53.7,53.7,73000.0,43.4694,43.4937,43.429,43.429,73000.0
2013-11-21 10:40:00,53.7,53.8,53.7,53.76,175700.0,43.429,43.5099,43.429,43.4775,175700.0
2013-11-21 10:45:00,53.77,53.98,53.75,53.95,109700.0,43.4856,43.6555,43.4694,43.6312,109700.0
2013-11-21 10:50:00,53.94,53.96,53.87,53.88,90100.0,43.6231,43.6393,43.5665,43.5746,90100.0
2013-11-21 10:55:00,53.89,53.96,53.88,53.91,70000.0,43.5827,43.6393,43.5746,43.5988,70000.0
2013-11-21 11:00:00,53.91,53.98,53.88,53.91,87900.0,43.5988,43.6555,43.5746,43.5988,87900.0
2013-11-21 11:05:00,53.91,53.91,53.7,53.83,127400.0,43.5988,43.5988,43.429,43.5341,127400.0
2013-11-21 11:10:00,53.83,53.83,53.74,53.76,24400.0,43.5341,43.5341,43.4614,43.4775,24400.0
2013-11-21 11:15:00,53.77,53.78,53.68,53.69,54800.0,43.4856,43.4937,43.4128,43.4209,54800.0
2013-11-21 11:20:00,53.68,53.76,53.68,53.76,77300.0,43.4128,43.4775,43.4128,43.4775,77300.0
2013-11-21 11:25:00,53.76,53.83,53.76,53.8,84600.0,43.4775,43.5341,43.4775,43.5099,84600.0
2013-11-21 11:30:00,53.8,53.82,53.69,53.69,66500.0,43.5099,43.5261,43.4209,43.4209,66500.0
2013-11-21 11:35:00,53.69,53.71,53.59,53.61,54200.0,43.4209,43.4371,43.34,43.3562,54200.0
2013-11-21 11:40:00,53.61,53.61,53.55,53.58,77000.0,43.3562,43.3562,43.3077,43.332,77000.0
2013-11-21 11:45:00,53.57,53.67,53.53,53.67,56700.0,43.3239,43.4047,43.2915,43.4047,56700.0
2013-11-21 11:50:00,53.67,53.68,53.61,53.65,27400.0,43.4047,43.4128,43.3562,43.3886,27400.0
2013-11-21 11:55:00,53.66,53.7,53.62,53.64,31700.0,43.3967,43.429,43.3643,43.3805,31700.0
2013-11-21 12:00:00,53.65,53.69,53.62,53.63,44000.0,43.3886,43.4209,43.3643,43.3724,44000.0
2013-11-21 12:05:00,53.63,53.67,53.6,53.6,29800.0,43.3724,43.4047,43.3481,43.3481,29800.0
2013-11-21 12:10:00,53.61,53.66,53.59,53.66,34600.0,43.3562,43.3967,43.34,43.3967,34600.0
2013-11-21 12:15:00,53.66,53.73,53.63,53.72,155700.0,43.3967,43.4533,43.3724,43.4452,155700.0
2013-11-21 12:20:00,53.72,53.72,53.62,53.63,44100.0,43.4452,43.4452,43.3643,43.3724,44100.0
2013-11-21 12:25:00,53.64,53.71,53.61,53.7,25000.0,43.3805,43.4371,43.3562,43.429,25000.0
2013-11-21 12:30:00,53.7,53.73,53.67,53.68,53000.0,43.429,43.4533,43.4047,43.4128,53000.0
2013-11-21 12:35:00,53.69,53.71,53.67,53.71,37100.0,43.4209,43.4371,43.4047,43.4371,37100.0
2013-11-21 12:40:00,53.7,53.71,53.68,53.7,23800.0,43.429,43.4371,43.4128,43.429,23800.0
2013-11-21 12:45:00,53.7,53.74,53.67,53.67,39700.0,43.429,43.4614,43.4047,43.4047,39700.0
2013-11-21 12:50:00,53.68,53.73,53.68,53.71,69300.0,43.4128,43.4533,43.4128,43.4371,69300.0
2013-11-21 12:55:00,53.71,53.75,53.69,53.7,43800.0,43.4371,43.4694,43.4209,43.429,43800.0
2013-11-21 13:00:00,53.71,53.74,53.69,53.73,57100.0,43.4371,43.4614,43.4209,43.4533,57100.0
2013-11-21 13:05:00,53.72,53.74,53.7,53.72,32800.0,43.4452,43.4614,43.429,43.4452,32800.0
2013-11-21 13:10:00,53.72,53.73,53.68,53.71,32000.0,43.4452,43.4533,43.4128,43.4371,32000.0
2013-11-21 13:15:00,53.72,53.73,53.66,53.68,46900.0,43.4452,43.4533,43.3967,43.4128,46900.0
2013-11-21 13:20:00,53.67,53.69,53.65,53.66,20500.0,43.4047,43.4209,43.3886,43.3967,20500.0
2013-11-21 13:25:00,53.65,53.7,53.63,53.64,22500.0,43.3886,43.429,43.3724,43.3805,22500.0
2013-11-21 13:30:00,53.64,53.7,53.63,53.69,38200.0,43.3805,43.429,43.3724,43.4209,38200.0
2013-11-21 13:35:00,53.69,53.71,53.67,53.7,103800.0,43.4209,43.4371,43.4047,43.429,103800.0
2013-11-21 13:40:00,53.69,53.71,53.66,53.69,126700.0,43.4209,43.4371,43.3967,43.4209,126700.0
2013-11-21 13:45:00,53.7,53.81,53.68,53.79,222800.0,43.429,43.518,43.4128,43.5018,222800.0
2013-11-21 13:50:00,53.8,53.89,53.78,53.88,72800.0,43.5099,43.5827,43.4937,43.5746,72800.0
2013-11-21 13:55:00,53.89,53.93,53.88,53.91,38100.0,43.5827,43.615,43.5746,43.5988,38100.0
2013-11-21 14:00:00,53.91,54.0,53.91,53.97,46100.0,43.5988,43.6716,43.5988,43.6474,46100.0
2013-11-21 14:05:00,53.98,54.04,53.98,54.02,72300.0,43.6555,43.704,43.6555,43.6878,72300.0
2013-11-21 14:10:00,54.03,54.11,54.02,54.1,57300.0,43.6959,43.7606,43.6878,43.7525,57300.0
2013-11-21 14:15:00,54.09,54.21,54.09,54.21,101200.0,43.7444,43.8415,43.7444,43.8415,101200.0
2013-11-21 14:20:00,54.21,54.24,54.2,54.24,58700.0,43.8415,43.8657,43.8334,43.8657,58700.0
2013-11-21 14:25:00,54.24,54.28,54.16,54.16,100800.0,43.8657,43.8981,43.801,43.801,100800.0
2013-11-21 14:30:00,54.15,54.16,54.12,54.13,35400.0,43.7929,43.801,43.7687,43.7768,35400.0
2013-11-21 14:35:00,54.13,54.25,54.13,54.25,56100.0,43.7768,43.8738,43.7768,43.8738,56100.0
2013-11-21 14:40:00,54.25,54.35,54.24,54.35,98700.0,43.8738,43.9547,43.8657,43.9547,98700.0
2013-11-21 14:45:00,54.35,54.36,54.22,54.22,85500.0,43.9547,43.9628,43.8495,43.8495,85500.0
2013-11-21 14:50:00,54.23,54.28,54.2,54.23,49500.0,43.8576,43.8981,43.8334,43.8576,49500.0
2013-11-21 14:55:00,54.23,54.3,54.23,54.29,60300.0,43.8576,43.9142,43.8576,43.9062,60300.0
2013-11-21 15:00:00,54.3,54.34,54.18,54.21,92900.0,43.9142,43.9466,43.8172,43.8415,92900.0
2013-11-21 15:05:00,54.2,54.27,54.2,54.27,51800.0,43.8334,43.89,43.8334,43.89,51800.0
2013-11-21 15:10:00,54.26,54.28,54.22,54.26,80800.0,43.8819,43.8981,43.8495,43.8819,80800.0
2013-11-21 15:15:00,54.26,54.32,54.25,54.27,84100.0,43.8819,43.9304,43.8738,43.89,84100.0
2013-11-21 15:20:00,54.28,54.34,54.27,54.33,64000.0,43.8981,43.9466,43.89,43.9385,64000.0
2013-11-21 15:25:00,54.33,54.33,54.27,54.29,39500.0,43.9385,43.9385,43.89,43.9062,39500.0
2013-11-21 15:30:00,54.29,54.33,54.27,54.27,59700.0,43.9062,43.9385,43.89,43.89,59700.0
2013-11-21 15:35:00,54.26,54.27,54.22,54.23,68100.0,43.8819,43.89,43.8495,43.8576,68100.0
2013-11-21 15:40:00,54.23,54.28,54.22,54.28,52100.0,43.8576,43.8981,43.8495,43.8981,52100.0
2013-11-21 15:45:00,54.28,54.28,54.17,54.21,146500.0,43.8981,43.8981,43.8091,43.8415,146500.0
2013-11-21 15:50:00,54.21,54.23,54.18,54.22,135500.0,43.8415,43.8576,43.8172,43.8495,135500.0
2013-11-21 15:55:00,54.21,54.25,54.19,54.21,323100.0,43.8415,43.8738,43.8253,43.8415,323100.0
2013-11-22 09:30:00,54.52,54.55,54.33,54.5,172900.0,44.0922,44.1164,43.9385,44.076,172900.0
2013-11-22 09:35:00,54.5,54.51,54.18,54.18,70200.0,44.076,44.0841,43.8172,43.8172,70200.0
2013-11-22 09:40:00,54.18,54.21,54.06,54.07,82500.0,43.8172,43.8415,43.7202,43.7282,82500.0
2013-11-22 09:45:00,54.08,54.18,53.99,54.18,77400.0,43.7363,43.8172,43.6635,43.8172,77400.0
2013-11-22 09:50:00,54.18,54.18,54.05,54.13,75300.0,43.8172,43.8172,43.7121,43.7768,75300.0
2013-11-22 09:55:00,54.12,54.14,53.9,53.91,79300.0,43.7687,43.7848,43.5908,43.5988,79300.0
2013-11-22 10:00:00,53.91,54.02,53.88,53.98,98700.0,43.5988,43.6878,43.5746,43.6555,98700.0
2013-11-22 10:05:00,53.97,54.04,53.93,53.95,74000.0,43.6474,43.704,43.615,43.6312,74000.0
2013-11-22 10:10:00,53.95,54.07,53.91,54.04,65600.0,43.6312,43.7282,43.5988,43.704,65600.0
2013-11-22 10:15:00,54.04,54.04,53.91,54.0,60400.0,43.704,43.704,43.5988,43.6716,60400.0
2013-11-22 10:20:00,53.99,54.12,53.94,54.11,86900.0,43.6635,43.7687,43.6231,43.7606,86900.0
2013-11-22 10:25:00,54.1,54.12,54.02,54.08,59300.0,43.7525,43.7687,43.6878,43.7363,59300.0
2013-11-22 10:30:00,54.08,54.09,53.98,53.99,71400.0,43.7363,43.7444,43.6555,43.6635,71400.0
2013-11-22 10:35:00,53.98,54.14,53.96,54.07,61900.0,43.6555,43.7848,43.6393,43.7282,61900.0
2013-11-22 10:40:00,54.07,54.13,54.0,54.06,75600.0,43.7282,43.7768,43.6716,43.7202,75600.0
2013-11-22 10:45:00,54.06,54.09,54.0,54.07,39700.0,43.7202,43.7444,43.6716,43.7282,39700.0
2013-11-22 10:50:00,54.07,54.07,53.97,54.03,43800.0,43.7282,43.7282,43.6474,43.6959,43800.0
2013-11-22 10:55:00,54.04,54.1,54.02,54.02,39200.0,43.704,43.7525,43.6878,43.6878,39200.0
2013-11-22 11:00:00,54.01,54.13,54.01,54.09,62500.0,43.6797,43.7768,43.6797,43.7444,62500.0
2013-11-22 11:05:00,54.08,54.17,54.04,54.14,92100.0,43.7363,43.8091,43.704,43.7848,92100.0
2013-11-22 11:10:00,54.15,54.16,54.07,54.12,43400.0,43.7929,43.801,43.7282,43.7687,43400.0
2013-11-22 11:15:00,54.11,54.16,54.07,54.15,31400.0,43.7606,43.801,43.7282,43.7929,31400.0
2013-11-22 11:20:00,54.15,54.15,54.05,54.06,59300.0,43.7929,43.7929,43.7121,43.7202,59300.0
2013-11-22 11:25:00,54.06,54.09,53.98,54.0,44500.0,43.7202,43.7444,43.6555,43.6716,44500.0
2013-11-22 11:30:00,54.01,54.04,53.97,54.02,43500.0,43.6797,43.704,43.6474,43.6878,43500.0
2013-11-22 11:35:00,54.02,54.03,53.96,54.0,32500.0,43.6878,43.6959,43.6393,43.6716,32500.0
2013-11-22 11:40:00,53.99,54.02,53.96,53.97,65700.0,43.6635,43.6878,43.6393,43.6474,65700.0
2013-11-22 11:45:00,53.96,54.02,53.96,54.0,47800.0,43.6393,43.6878,43.6393,43.6716,47800.0
2013-11-22 11:50:00,54.0,54.09,53.99,54.09,44300.0,43.6716,43.7444,43.6635,43.7444,44300.0
2013-11-22 11:55:00,54.09,54.19,54.09,54.13,55500.0,43.7444,43.8253,43.7444,43.7768,55500.0
2013-11-22 12:00:00,54.13,54.23,54.13,54.17,34800.0,43.7768,43.8576,43.7768,43.8091,34800.0
2013-11-22 12:05:00,54.17,54.2,54.06,54.13,50300.0,43.8091,43.8334,43.7202,43.7768,50300.0
2013-11-22 12:10:00,54.13,54.18,54.08,54.13,57300.0,43.7768,43.8172,43.7363,43.7768,57300.0
2013-11-22 12:15:00,54.12,54.15,54.09,54.12,44800.0,43.7687,43.7929,43.7444,43.7687,44800.0
2013-11-22 12:20:00,54.11,54.16,54.08,54.15,54000.0,43.7606,43.801,43.7363,43.7929,54000.0
2013-11-22 12:25:00,54.15,54.17,54.12,54.16,55900.0,43.7929,43.8091,43.7687,43.801,55900.0
2013-11-22 12:30:00,54.16,54.23,54.16,54.23,49000.0,43.801,43.8576,43.801,43.8576,49000.0
2013-11-22 12:35:00,54.23,54.26,54.23,54.25,50200.0,43.8576,43.8819,43.8576,43.8738,50200.0
2013-11-22 12:40:00,54.26,54.31,54.25,54.31,26900.0,43.8819,43.9223,43.8738,43.9223,26900.0
2013-11-22 12:45:00,54.3,54.33,54.27,54.28,21400.0,43.9142,43.9385,43.89,43.8981,21400.0
2013-11-22 12:50:00,54.27,54.3,54.27,54.3,28000.0,43.89,43.9142,43.89,43.9142,28000.0
2013-11-22 12:55:00,54.3,54.36,54.29,54.32,39900.0,43.9142,43.9628,43.9062,43.9304,39900.0
2013-11-22 13:00:00,54.32,54.32,54.29,54.32,28400.0,43.9304,43.9304,43.9062,43.9304,28400.0
2013-11-22 13:05:00,54.32,54.35,54.3,54.31,28600.0,43.9304,43.9547,43.9142,43.9223,28600.0
2013-11-22 13:10:00,54.31,54.36,54.3,54.36,40600.0,43.9223,43.9628,43.9142,43.9628,40600.0
2013-11-22 13:15:00,54.35,54.39,54.35,54.38,32300.0,43.9547,43.987,43.9547,43.9789,32300.0
2013-11-22 13:20:00,54.39,54.43,54.37,54.38,43800.0,43.987,44.0194,43.9709,43.9789,43800.0
2013-11-22 13:25:00,54.38,54.41,54.33,54.34,33600.0,43.9789,44.0032,43.9385,43.9466,33600.0
2013-11-22 13:30:00,54.34,54.34,54.27,54.28,23100.0,43.9466,43.9466,43.89,43.8981,23100.0
2013-11-22 13:35:00,54.28,54.3,54.24,54.25,28800.0,43.8981,43.9142,43.8657,43.8738,28800.0
2013-11-22 13:40:00,54.26,54.27,54.16,54.25,66900.0,43.8819,43.89,43.801,43.8738,66900.0
2013-11-22 13:45:00,54.24,54.26,54.17,54.2,35500.0,43.8657,43.8819,43.8091,43.8334,35500.0
2013-11-22 13:50:00,54.21,54.22,54.17,54.17,40000.0,43.8415,43.8495,43.8091,43.8091,40000.0
2013-11-22 13:55:00,54.17,54.18,54.09,54.11,69200.0,43.8091,43.8172,43.7444,43.7606,69200.0
2013-11-22 14:00:00,54.11,54.14,54.09,54.13,31900.0,43.7606,43.7848,43.7444,43.7768,31900.0
2013-11-22 14:05:00,54.14,54.18,54.1,54.17,43000.0,43.7848,43.8172,43.7525,43.8091,43000.0
2013-11-22 14:10:00,54.17,54.19,54.14,54.14,82900.0,43.8091,43.8253,43.7848,43.7848,82900.0
2013-11-22 14:15:00,54.14,54.15,54.12,54.14,200200.0,43.7848,43.7929,43.7687,43.7848,200200.0
2013-11-22 14:20:00,54.15,54.23,54.14,54.18,64600.0,43.7929,43.8576,43.7848,43.8172,64600.0
2013-11-22 14:25:00,54.17,54.26,54.17,54.26,70300.0,43.8091,43.8819,43.8091,43.8819,70300.0
2013-11-22 14:30:00,54.26,54.32,54.26,54.31,59600.0,43.8819,43.9304,43.8819,43.9223,59600.0
2013-11-22 14:35:00,54.3,54.31,54.26,54.27,66300.0,43.9142,43.9223,43.8819,43.89,66300.0
2013-11-22 14:40:00,54.27,54.32,54.26,54.3,67800.0,43.89,43.9304,43.8819,43.9142,67800.0
2013-11-22 14:45:00,54.29,54.32,54.29,54.32,28200.0,43.9062,43.9304,43.9062,43.9304,28200.0
2013-11-22 14:50:00,54.31,54.32,54.28,54.32,60100.0,43.9223,43.9304,43.8981,43.9304,60100.0
2013-11-22 14:55:00,54.32,54.4,54.32,54.4,54800.0,43.9304,43.9951,43.9304,43.9951,54800.0
2013-11-22 15:00:00,54.38,54.4,54.31,54.35,173500.0,43.9789,43.9951,43.9223,43.9547,173500.0
2013-11-22 15:05:00,54.36,54.4,54.34,54.39,53000.0,43.9628,43.9951,43.9466,43.987,53000.0
2013-11-22 15:10:00,54.39,54.44,54.35,54.43,64600.0,43.987,44.0275,43.9547,44.0194,64600.0
2013-11-22 15:15:00,54.43,54.46,54.41,54.43,61200.0,44.0194,44.0436,44.0032,44.0194,61200.0
2013-11-22 15:20:00,54.43,54.44,54.38,54.4,57000.0,44.0194,44.0275,43.9789,43.9951,57000.0
2013-11-22 15:25:00,54.4,54.4,54.33,54.34,49900.0,43.9951,43.9951,43.9385,43.9466,49900.0
2013-11-22 15:30:00,54.35,54.42,54.33,54.42,55000.0,43.9547,44.0113,43.9385,44.0113,55000.0
2013-11-22 15:35:00,54.42,54.46,54.42,54.46,59300.0,44.0113,44.0436,44.0113,44.0436,59300.0
2013-11-22 15:40:00,54.46,54.5,54.43,54.43,123300.0,44.0436,44.076,44.0194,44.0194,123300.0
2013-11-22 15:45:00,54.44,54.48,54.43,54.45,178700.0,44.0275,44.0598,44.0194,44.0356,178700.0
2013-11-22 15:50:00,54.46,54.47,54.42,54.43,210700.0,44.0436,44.0517,44.0113,44.0194,210700.0
2013-11-22 15:55:00,54.43,54.51,54.41,54.5,459700.0,44.0194,44.0841,44.0032,44.076,459700.0
2013-11-25 09:30:00,54.37,54.53,54.01,54.08,162200.0,43.9709,44.1003,43.6797,43.7363,162200.0
2013-11-25 09:35:00,54.05,54.14,53.9,53.9,90100.0,43.7121,43.7848,43.5908,43.5908,90100.0
2013-11-25 09:40:00,53.91,53.96,53.8,53.95,74700.0,43.5988,43.6393,43.5099,43.6312,74700.0
2013-11-25 09:45:00,53.93,54.0,53.7,53.71,88500.0,43.615,43.6716,43.429,43.4371,88500.0
2013-11-25 09:50:00,53.71,53.76,53.3,53.3,201600.0,43.4371,43.4775,43.1055,43.1055,201600.0
2013-11-25 09:55:00,53.3,53.36,53.24,53.26,99200.0,43.1055,43.154,43.057,43.0732,99200.0
2013-11-25 10:00:00,53.27,53.27,53.08,53.12,141200.0,43.0813,43.0813,42.9276,42.9599,141200.0
2013-11-25 10:05:00,53.12,53.17,53.05,53.09,167900.0,42.9599,43.0004,42.9033,42.9357,167900.0
2013-11-25 10:10:00,53.08,53.29,53.06,53.17,90300.0,42.9276,43.0974,42.9114,43.0004,90300.0
2013-11-25 10:15:00,53.17,53.3,53.17,53.24,119200.0,43.0004,43.1055,43.0004,43.057,119200.0
2013-11-25 10:20:00,53.23,53.32,53.19,53.21,87800.0,43.0489,43.1217,43.0166,43.0327,87800.0
2013-11-25 10:25:00,53.21,53.21,53.01,53.03,63700.0,43.0327,43.0327,42.871,42.8872,63700.0
2013-11-25 10:30:00,53.01,53.05,52.84,52.86,248700.0,42.871,42.9033,42.7335,42.7497,248700.0
2013-11-25 10:35:00,52.85,53.0,52.77,53.0,157900.0,42.7416,42.8629,42.6769,42.8629,157900.0
2013-11-25 10:40:00,53.01,53.05,52.9,52.94,235900.0,42.871,42.9033,42.782,42.8144,235900.0
2013-11-25 10:45:00,52.95,53.03,52.92,53.0,55800.0,42.8225,42.8872,42.7982,42.8629,55800.0
2013-11-25 10:50:00,53.0,53.07,52.96,53.04,164300.0,42.8629,42.9195,42.8305,42.8952,164300.0
2013-11-25 10:55:00,53.05,53.07,53.03,53.04,66100.0,42.9033,42.9195,42.8872,42.8952,66100.0
2013-11-25 11:00:00,53.04,53.08,53.03,53.04,136200.0,42.8952,42.9276,42.8872,42.8952,136200.0
2013-11-25 11:05:00,53.04,53.05,53.03,53.04,72200.0,42.8952,42.9033,42.8872,42.8952,72200.0
2013-11-25 11:10:00,53.04,53.09,53.03,53.03,80100.0,42.8952,42.9357,42.8872,42.8872,80100.0
2013-11-25 11:15:00,53.04,53.09,53.03,53.04,75000.0,42.8952,42.9357,42.8872,42.8952,75000.0
2013-11-25 11:20:00,53.04,53.09,53.03,53.04,73200.0,42.8952,42.9357,42.8872,42.8952,73200.0
2013-11-25 11:25:00,53.04,53.06,53.03,53.06,111100.0,42.8952,42.9114,42.8872,42.9114,111100.0
2013-11-25 11:30:00,53.06,53.07,53.03,53.05,190500.0,42.9114,42.9195,42.8872,42.9033,190500.0
2013-11-25 11:35:00,53.04,53.19,53.03,53.19,183100.0,42.8952,43.0166,42.8872,43.0166,183100.0
2013-11-25 11:40:00,53.19,53.2,53.04,53.05,78700.0,43.0166,43.0246,42.8952,42.9033,78700.0
2013-11-25 11:45:00,53.05,53.17,53.05,53.16,62000.0,42.9033,43.0004,42.9033,42.9923,62000.0
2013-11-25 11:50:00,53.17,53.25,53.12,53.16,61200.0,43.0004,43.0651,42.9599,42.9923,61200.0
2013-11-25 11:55:00,53.16,53.16,53.04,53.1,104200.0,42.9923,42.9923,42.8952,42.9438,104200.0
2013-11-25 12:00:00,53.08,53.12,53.05,53.11,126900.0,42.9276,42.9599,42.9033,42.9519,126900.0
2013-11-25 12:05:00,53.11,53.12,52.96,52.96,101700.0,42.9519,42.9599,42.8305,42.8305,101700.0
2013-11-25 12:10:00,52.96,52.96,52.85,52.86,142700.0,42.8305,42.8305,42.7416,42.7497,142700.0
2013-11-25 12:15:00,52.85,52.87,52.8,52.86,105100.0,42.7416,42.7578,42.7011,42.7497,105100.0
2013-11-25 12:20:00,52.86,52.86,52.71,52.72,171600.0,42.7497,42.7497,42.6284,42.6364,171600.0
2013-11-25 12:25:00,52.72,52.72,52.64,52.7,120100.0,42.6364,42.6364,42.5717,42.6203,120100.0
2013-11-25 12:30:00,52.7,52.75,52.63,52.68,107900.0,42.6203,42.6607,42.5637,42.6041,107900.0
2013-11-25 12:35:00,52.67,52.71,52.64,52.69,46000.0,42.596,42.6284,42.5717,42.6122,46000.0
2013-11-25 12:40:00,52.7,52.7,52.67,52.69,27800.0,42.6203,42.6203,42.596,42.6122,27800.0
2013-11-25 12:45:00,52.68,52.69,52.6,52.66,73400.0,42.6041,42.6122,42.5394,42.5879,73400.0
2013-11-25 12:50:00,52.66,52.69,52.65,52.65,25900.0,42.5879,42.6122,42.5798,42.5798,25900.0
2013-11-25 12:55:00,52.65,52.71,52.63,52.66,43700.0,42.5798,42.6284,42.5637,42.5879,43700.0
2013-11-25 13:00:00,52.66,52.68,52.64,52.68,44400.0,42.5879,42.6041,42.5717,42.6041,44400.0
2013-11-25 13:05:00,52.68,52.72,52.62,52.64,79400.0,42.6041,42.6364,42.5556,42.5717,79400.0
2013-11-25 13:10:00,52.65,52.69,52.63,52.64,95000.0,42.5798,42.6122,42.5637,42.5717,95000.0
2013-11-25 13:15:00,52.64,52.72,52.64,52.71,72300.0,42.5717,42.6364,42.5717,42.6284,72300.0
2013-11-25 13:20:00,52.71,52.75,52.67,52.67,46500.0,42.6284,42.6607,42.596,42.596,46500.0
2013-11-25 13:25:00,52.67,52.75,52.67,52.75,61900.0,42.596,42.6607,42.596,42.6607,61900.0
2013-11-25 13:30:00,52.75,52.82,52.73,52.73,127900.0,42.6607,42.7173,42.6445,42.6445,127900.0
2013-11-25 13:35:00,52.73,52.82,52.71,52.79,91400.0,42.6445,42.7173,42.6284,42.6931,91400.0
2013-11-25 13:40:00,52.79,52.83,52.78,52.81,172800.0,42.6931,42.7254,42.685,42.7092,172800.0
2013-11-25 13:45:00,52.82,52.87,52.78,52.78,107100.0,42.7173,42.7578,42.685,42.685,107100.0
2013-11-25 13:50:00,52.79,52.85,52.78,52.85,50400.0,42.6931,42.7416,42.685,42.7416,50400.0
2013-11-25 13:55:00,52.85,52.87,52.79,52.8,37400.0,42.7416,42.7578,42.6931,42.7011,37400.0
2013-11-25 14:00:00,52.8,52.89,52.79,52.89,128500.0,42.7011,42.7739,42.6931,42.7739,128500.0
2013-11-25 14:05:00,52.88,52.9,52.85,52.88,76800.0,42.7658,42.782,42.7416,42.7658,76800.0
2013-11-25 14:10:00,52.88,52.89,52.82,52.82,90200.0,42.7658,42.7739,42.7173,42.7173,90200.0
2013-11-25 14:15:00,52.82,52.92,52.8,52.92,248500.0,42.7173,42.7982,42.7011,42.7982,248500.0
2013-11-25 14:20:00,52.92,52.97,52.89,52.96,225200.0,42.7982,42.8386,42.7739,42.8305,225200.0
2013-11-25 14:25:00,52.96,52.99,52.95,52.97,47500.0,42.8305,42.8548,42.8225,42.8386,47500.0
2013-11-25 14:30:00,52.96,52.96,52.9,52.92,122600.0,42.8305,42.8305,42.782,42.7982,122600.0
2013-11-25 14:35:00,52.91,52.93,52.9,52.91,149400.0,42.7901,42.8063,42.782,42.7901,149400.0
2013-11-25 14:40:00,52.9,52.97,52.9,52.95,158600.0,42.782,42.8386,42.782,42.8225,158600.0
2013-11-25 14:45:00,52.95,52.96,52.88,52.92,81300.0,42.8225,42.8305,42.7658,42.7982,81300.0
2013-11-25 14:50:00,52.93,52.97,52.92,52.93,54900.0,42.8063,42.8386,42.7982,42.8063,54900.0
2013-11-25 14:55:00,52.93,52.98,52.91,52.96,127900.0,42.8063,42.8467,42.7901,42.8305,127900.0
2013-11-25 15:00:00,52.97,52.98,52.93,52.98,123900.0,42.8386,42.8467,42.8063,42.8467,123900.0
2013-11-25 15:05:00,52.99,53.05,52.93,53.0,277000.0,42.8548,42.9033,42.8063,42.8629,277000.0
2013-11-25 15:10:00,53.01,53.03,52.93,52.95,138000.0,42.871,42.8872,42.8063,42.8225,138000.0
2013-11-25 15:15:00,52.95,53.02,52.85,52.94,158500.0,42.8225,42.8791,42.7416,42.8144,158500.0
2013-11-25 15:20:00,52.93,52.99,52.87,52.9,80400.0,42.8063,42.8548,42.7578,42.782,80400.0
2013-11-25 15:25:00,52.89,52.92,52.86,52.91,103500.0,42.7739,42.7982,42.7497,42.7901,103500.0
2013-11-25 15:30:00,52.9,52.97,52.87,52.88,156700.0,42.782,42.8386,42.7578,42.7658,156700.0
2013-11-25 15:35:00,52.89,52.89,52.77,52.78,252700.0,42.7739,42.7739,42.6769,42.685,252700.0
2013-11-25 15:40:00,52.78,52.82,52.7,52.72,204900.0,42.685,42.7173,42.6203,42.6364,204900.0
2013-11-25 15:45:00,52.72,52.79,52.69,52.69,287600.0,42.6364,42.6931,42.6122,42.6122,287600.0
2013-11-25 15:50:00,52.7,52.72,52.65,52.7,501700.0,42.6203,42.6364,42.5798,42.6203,501700.0
2013-11-25 15:55:00,52.7,52.72,52.62,52.71,970600.0,42.6203,42.6364,42.5556,42.6284,970600.0
2013-11-26 09:30:00,52.61,52.76,52.52,52.68,235700.0,42.5475,42.6688,42.4747,42.6041,235700.0
2013-11-26 09:35:00,52.67,52.81,52.61,52.73,133200.0,42.596,42.7092,42.5475,42.6445,133200.0
2013-11-26 09:40:00,52.72,52.81,52.56,52.59,159600.0,42.6364,42.7092,42.507,42.5313,159600.0
2013-11-26 09:45:00,52.59,52.66,52.5,52.6,129100.0,42.5313,42.5879,42.4585,42.5394,129100.0
2013-11-26 09:50:00,52.59,52.59,52.37,52.52,109500.0,42.5313,42.5313,42.3534,42.4747,109500.0
2013-11-26 09:55:00,52.53,52.61,52.46,52.49,71500.0,42.4828,42.5475,42.4262,42.4504,71500.0
2013-11-26 10:00:00,52.5,52.58,52.44,52.47,105900.0,42.4585,42.5232,42.41,42.4343,105900.0
2013-11-26 10:05:00,52.47,52.47,52.34,52.36,135300.0,42.4343,42.4343,42.3291,42.3453,135300.0
2013-11-26 10:10:00,52.37,52.39,52.34,52.37,105600.0,42.3534,42.3696,42.3291,42.3534,105600.0
2013-11-26 10:15:00,52.37,52.41,52.31,52.34,122200.0,42.3534,42.3857,42.3049,42.3291,122200.0
2013-11-26 10:20:00,52.33,52.51,52.31,52.48,113900.0,42.321,42.4666,42.3049,42.4424,113900.0
2013-11-26 10:25:00,52.49,52.6,52.47,52.5,103700.0,42.4504,42.5394,42.4343,42.4585,103700.0
2013-11-26 10:30:00,52.51,52.55,52.48,52.55,169000.0,42.4666,42.499,42.4424,42.499,169000.0
2013-11-26 10:35:00,52.56,52.71,52.55,52.7,120900.0,42.507,42.6284,42.499,42.6203,120900.0
2013-11-26 10:40:00,52.69,52.76,52.68,52.76,85100.0,42.6122,42.6688,42.6041,42.6688,85100.0
2013-11-26 10:45:00,52.75,52.8,52.73,52.8,39300.0,42.6607,42.7011,42.6445,42.7011,39300.0
2013-11-26 10:50:00,52.79,52.88,52.79,52.88,128100.0,42.6931,42.7658,42.6931,42.7658,128100.0
2013-11-26 10:55:00,52.89,52.9,52.79,52.82,68200.0,42.7739,42.782,42.6931,42.7173,68200.0
2013-11-26 11:00:00,52.82,52.88,52.8,52.88,71100.0,42.7173,42.7658,42.7011,42.7658,71100.0
2013-11-26 11:05:00,52.89,52.92,52.84,52.85,111900.0,42.7739,42.7982,42.7335,42.7416,111900.0
2013-11-26 11:10:00,52.85,52.89,52.84,52.86,96600.0,42.7416,42.7739,42.7335,42.7497,96600.0
2013-11-26 11:15:00,52.86,52.95,52.85,52.94,119000.0,42.7497,42.8225,42.7416,42.8144,119000.0
2013-11-26 11:20:00,52.94,52.97,52.88,52.91,51000.0,42.8144,42.8386,42.7658,42.7901,51000.0
2013-11-26 11:25:00,52.92,52.93,52.83,52.84,50800.0,42.7982,42.8063,42.7254,42.7335,50800.0
2013-11-26 11:30:00,52.85,52.93,52.81,52.89,85800.0,42.7416,42.8063,42.7092,42.7739,85800.0
2013-11-26 11:35:00,52.9,53.02,52.89,53.02,74700.0,42.782,42.8791,42.7739,42.8791,74700.0
2013-11-26 11:40:00,53.02,53.03,52.97,52.98,44700.0,42.8791,42.8872,42.8386,42.8467,44700.0
2013-11-26 11:45:00,52.99,53.04,52.97,52.98,60100.0,42.8548,42.8952,42.8386,42.8467,60100.0
2013-11-26 11:50:00,52.98,52.99,52.9,52.9,54600.0,42.8467,42.8548,42.782,42.782,54600.0
2013-11-26 11:55:00,52.9,52.91,52.83,52.85,54900.0,42.782,42.7901,42.7254,42.7416,54900.0
2013-11-26 12:00:00,52.84,52.9,52.8,52.88,70200.0,42.7335,42.782,42.7011,42.7658,70200.0
2013-11-26 12:05:00,52.88,52.94,52.87,52.89,56600.0,42.7658,42.8144,42.7578,42.7739,56600.0
2013-11-26 12:10:00,52.89,52.92,52.84,52.85,182900.0,42.7739,42.7982,42.7335,42.7416,182900.0
2013-11-26 12:15:00,52.86,52.88,52.8,52.8,69700.0,42.7497,42.7658,42.7011,42.7011,69700.0
2013-11-26 12:20:00,52.81,52.85,52.76,52.76,98700.0,42.7092,42.7416,42.6688,42.6688,98700.0
2013-11-26 12:25:00,52.76,52.85,52.73,52.81,220100.0,42.6688,42.7416,42.6445,42.7092,220100.0
2013-11-26 12:30:00,52.82,52.85,52.76,52.76,37800.0,42.7173,42.7416,42.6688,42.6688,37800.0
2013-11-26 12:35:00,52.77,52.85,52.76,52.85,44700.0,42.6769,42.7416,42.6688,42.7416,44700.0
2013-11-26 12:40:00,52.84,52.85,52.79,52.82,46800.0,42.7335,42.7416,42.6931,42.7173,46800.0
2013-11-26 12:45:00,52.82,52.89,52.8,52.82,85800.0,42.7173,42.7739,42.7011,42.7173,85800.0
2013-11-26 12:50:00,52.82,52.89,52.82,52.89,45000.0,42.7173,42.7739,42.7173,42.7739,45000.0
2013-11-26 12:55:00,52.9,52.92,52.84,52.9,37000.0,42.782,42.7982,42.7335,42.782,37000.0
2013-11-26 13:00:00,52.91,52.92,52.84,52.87,56500.0,42.7901,42.7982,42.7335,42.7578,56500.0
2013-11-26 13:05:00,52.86,52.93,52.86,52.92,60400.0,42.7497,42.8063,42.7497,42.7982,60400.0
2013-11-26 13:10:00,52.91,53.0,52.91,53.0,119000.0,42.7901,42.8629,42.7901,42.8629,119000.0
2013-11-26 13:15:00,53.0,53.08,52.99,53.05,121100.0,42.8629,42.9276,42.8548,42.9033,121100.0
2013-11-26 13:20:00,53.05,53.15,53.05,53.15,52500.0,42.9033,42.9842,42.9033,42.9842,52500.0
2013-11-26 13:25:00,53.15,53.19,53.1,53.11,48000.0,42.9842,43.0166,42.9438,42.9519,48000.0
2013-11-26 13:30:00,53.11,53.21,53.11,53.17,63500.0,42.9519,43.0327,42.9519,43.0004,63500.0
2013-11-26 13:35:00,53.17,53.22,53.11,53.18,90500.0,43.0004,43.0408,42.9519,43.0085,90500.0
2013-11-26 13:40:00,53.18,53.25,53.18,53.25,44400.0,43.0085,43.0651,43.0085,43.0651,44400.0
2013-11-26 13:45:00,53.25,53.32,53.22,53.31,58400.0,43.0651,43.1217,43.0408,43.1136,58400.0
2013-11-26 13:50:00,53.31,53.32,53.21,53.25,56400.0,43.1136,43.1217,43.0327,43.0651,56400.0
2013-11-26 13:55:00,53.25,53.28,53.24,53.24,53700.0,43.0651,43.0893,43.057,43.057,53700.0
2013-11-26 14:00:00,53.25,53.26,53.12,53.13,47500.0,43.0651,43.0732,42.9599,42.968,47500.0
2013-11-26 14:05:00,53.13,53.13,53.09,53.13,49900.0,42.968,42.968,42.9357,42.968,49900.0
2013-11-26 14:10:00,53.13,53.13,53.03,53.05,56000.0,42.968,42.968,42.8872,42.9033,56000.0
2013-11-26 14:15:00,53.05,53.06,53.0,53.02,43700.0,42.9033,42.9114,42.8629,42.8791,43700.0
2013-11-26 14:20:00,53.02,53.02,52.97,53.02,80100.0,42.8791,42.8791,42.8386,42.8791,80100.0
2013-11-26 14:25:00,53.02,53.07,53.02,53.07,77900.0,42.8791,42.9195,42.8791,42.9195,77900.0
2013-11-26 14:30:00,53.07,53.15,53.07,53.15,173300.0,42.9195,42.9842,42.9195,42.9842,173300.0
2013-11-26 14:35:00,53.15,53.16,53.05,53.07,74800.0,42.9842,42.9923,42.9033,42.9195,74800.0
2013-11-26 14:40:00,53.07,53.1,53.06,53.06,27600.0,42.9195,42.9438,42.9114,42.9114,27600.0
2013-11-26 14:45:00,53.05,53.09,53.04,53.06,59500.0,42.9033,42.9357,42.8952,42.9114,59500.0
2013-11-26 14:50:00,53.05,53.11,53.05,53.06,46600.0,42.9033,42.9519,42.9033,42.9114,46600.0
2013-11-26 14:55:00,53.07,53.14,53.06,53.1,51200.0,42.9195,42.9761,42.9114,42.9438,51200.0
2013-11-26 15:00:00,53.1,53.13,53.06,53.06,39800.0,42.9438,42.968,42.9114,42.9114,39800.0
2013-11-26 15:05:00,53.07,53.18,53.06,53.16,53400.0,42.9195,43.0085,42.9114,42.9923,53400.0
2013-11-26 15:10:00,53.17,53.17,53.11,53.13,153200.0,43.0004,43.0004,42.9519,42.968,153200.0
2013-11-26 15:15:00,53.14,53.18,53.13,53.18,63000.0,42.9761,43.0085,42.968,43.0085,63000.0
2013-11-26 15:20:00,53.19,53.2,53.15,53.17,107900.0,43.0166,43.0246,42.9842,43.0004,107900.0
2013-11-26 15:25:00,53.16,53.19,53.16,53.18,56100.0,42.9923,43.0166,42.9923,43.0085,56100.0
2013-11-26 15:30:00,53.17,53.2,53.16,53.2,51300.0,43.0004,43.0246,42.9923,43.0246,51300.0
2013-11-26 15:35:00,53.2,53.22,53.18,53.18,129900.0,43.0246,43.0408,43.0085,43.0085,129900.0
2013-11-26 15:40:00,53.18,53.19,53.11,53.15,159500.0,43.0085,43.0166,42.9519,42.9842,159500.0
2013-11-26 15:45:00,53.15,53.18,53.1,53.17,358000.0,42.9842,43.0085,42.9438,43.0004,358000.0
2013-11-26 15:50:00,53.17,53.25,53.15,53.22,369700.0,43.0004,43.0651,42.9842,43.0408,369700.0
2013-11-26 15:55:00,53.22,53.25,53.19,53.19,757400.0,43.0408,43.0651,43.0166,43.0166,757400.0
2013-11-27 09:30:00,52.92,53.14,52.81,53.07,209200.0,42.7982,42.9761,42.7092,42.9195,209200.0
2013-11-27 09:35:00,53.08,53.33,53.05,53.26,94300.0,42.9276,43.1298,42.9033,43.0732,94300.0
2013-11-27 09:40:00,53.25,53.5,53.2,53.42,85300.0,43.0651,43.2673,43.0246,43.2026,85300.0
2013-11-27 09:45:00,53.43,53.49,53.37,53.45,97800.0,43.2106,43.2592,43.1621,43.2268,97800.0
2013-11-27 09:50:00,53.46,53.58,53.38,53.38,114500.0,43.2349,43.332,43.1702,43.1702,114500.0
2013-11-27 09:55:00,53.45,53.5,53.27,53.35,87000.0,43.2268,43.2673,43.0813,43.1459,87000.0
2013-11-27 10:00:00,53.33,53.37,53.16,53.18,107500.0,43.1298,43.1621,42.9923,43.0085,107500.0
2013-11-27 10:05:00,53.17,53.17,53.07,53.09,144200.0,43.0004,43.0004,42.9195,42.9357,144200.0
2013-11-27 10:10:00,53.1,53.1,52.9,52.9,113700.0,42.9438,42.9438,42.782,42.782,113700.0
2013-11-27 10:15:00,52.9,53.03,52.87,53.0,88500.0,42.782,42.8872,42.7578,42.8629,88500.0
2013-11-27 10:20:00,53.0,53.04,52.93,52.96,83100.0,42.8629,42.8952,42.8063,42.8305,83100.0
2013-11-27 10:25:00,52.97,53.03,52.84,52.86,74700.0,42.8386,42.8872,42.7335,42.7497,74700.0
2013-11-27 10:30:00,52.86,52.94,52.86,52.92,30600.0,42.7497,42.8144,42.7497,42.7982,30600.0
2013-11-27 10:35:00,52.93,53.04,52.9,52.99,84000.0,42.8063,42.8952,42.782,42.8548,84000.0
2013-11-27 10:40:00,53.0,53.08,52.98,53.01,55500.0,42.8629,42.9276,42.8467,42.871,55500.0
2013-11-27 10:45:00,53.01,53.07,52.99,53.03,33900.0,42.871,42.9195,42.8548,42.8872,33900.0
2013-11-27 10:50:00,53.03,53.05,52.95,52.98,42900.0,42.8872,42.9033,42.8225,42.8467,42900.0
2013-11-27 10:55:00,52.98,53.01,52.93,53.01,40200.0,42.8467,42.871,42.8063,42.871,40200.0
2013-11-27 11:00:00,53.01,53.02,52.98,52.98,41200.0,42.871,42.8791,42.8467,42.8467,41200.0
2013-11-27 11:05:00,52.98,52.98,52.86,52.91,77500.0,42.8467,42.8467,42.7497,42.7901,77500.0
2013-11-27 11:10:00,52.9,52.98,52.88,52.89,119900.0,42.782,42.8467,42.7658,42.7739,119900.0
2013-11-27 11:15:00,52.89,53.0,52.88,52.94,163800.0,42.7739,42.8629,42.7658,42.8144,163800.0
2013-11-27 11:20:00,52.94,52.95,52.81,52.81,75100.0,42.8144,42.8225,42.7092,42.7092,75100.0
2013-11-27 11:25:00,52.81,52.85,52.75,52.76,96100.0,42.7092,42.7416,42.6607,42.6688,96100.0
2013-11-27 11:30:00,52.77,52.8,52.72,52.73,87400.0,42.6769,42.7011,42.6364,42.6445,87400.0
2013-11-27 11:35:00,52.73,52.73,52.67,52.68,45500.0,42.6445,42.6445,42.596,42.6041,45500.0
2013-11-27 11:40:00,52.68,52.78,52.65,52.78,93400.0,42.6041,42.685,42.5798,42.685,93400.0
2013-11-27 11:45:00,52.79,52.81,52.7,52.73,51200.0,42.6931,42.7092,42.6203,42.6445,51200.0
2013-11-27 11:50:00,52.72,52.72,52.62,52.66,35300.0,42.6364,42.6364,42.5556,42.5879,35300.0
2013-11-27 11:55:00,52.65,52.68,52.6,52.61,40500.0,42.5798,42.6041,42.5394,42.5475,40500.0
2013-11-27 12:00:00,52.61,52.7,52.59,52.7,70100.0,42.5475,42.6203,42.5313,42.6203,70100.0
2013-11-27 12:05:00,52.7,52.72,52.66,52.67,25700.0,42.6203,42.6364,42.5879,42.596,25700.0
2013-11-27 12:10:00,52.67,52.68,52.61,52.63,56000.0,42.596,42.6041,42.5475,42.5637,56000.0
2013-11-27 12:15:00,52.63,52.64,52.57,52.58,57900.0,42.5637,42.5717,42.5151,42.5232,57900.0
2013-11-27 12:20:00,52.57,52.58,52.53,52.55,45000.0,42.5151,42.5232,42.4828,42.499,45000.0
2013-11-27 12:25:00,52.55,52.57,52.44,52.45,81300.0,42.499,42.5151,42.41,42.4181,81300.0
2013-11-27 12:30:00,52.46,52.53,52.44,52.44,65800.0,42.4262,42.4828,42.41,42.41,65800.0
2013-11-27 12:35:00,52.43,52.44,52.27,52.27,136000.0,42.4019,42.41,42.2725,42.2725,136000.0
2013-11-27 12:40:00,52.27,52.3,52.21,52.21,127000.0,42.2725,42.2968,42.224,42.224,127000.0
2013-11-27 12:45:00,52.21,52.25,52.17,52.17,88300.0,42.224,42.2563,42.1916,42.1916,88300.0
2013-11-27 12:50:00,52.18,52.28,52.16,52.28,52100.0,42.1997,42.2806,42.1836,42.2806,52100.0
2013-11-27 12:55:00,52.27,52.32,52.25,52.25,131600.0,42.2725,42.313,42.2563,42.2563,131600.0
2013-11-27 13:00:00,52.26,52.26,52.23,52.24,41700.0,42.2644,42.2644,42.2402,42.2483,41700.0
2013-11-27 13:05:00,52.23,52.35,52.22,52.31,182600.0,42.2402,42.3372,42.2321,42.3049,182600.0
2013-11-27 13:10:00,52.32,52.45,52.32,52.44,57000.0,42.313,42.4181,42.313,42.41,57000.0
2013-11-27 13:15:00,52.45,52.45,52.27,52.27,85000.0,42.4181,42.4181,42.2725,42.2725,85000.0
2013-11-27 13:20:00,52.26,52.35,52.26,52.28,36800.0,42.2644,42.3372,42.2644,42.2806,36800.0
2013-11-27 13:25:00,52.28,52.39,52.27,52.27,100100.0,42.2806,42.3696,42.2725,42.2725,100100.0
2013-11-27 13:30:00,52.28,52.34,52.28,52.3,46800.0,42.2806,42.3291,42.2806,42.2968,46800.0
2013-11-27 13:35:00,52.31,52.37,52.3,52.36,75300.0,42.3049,42.3534,42.2968,42.3453,75300.0
2013-11-27 13:40:00,52.37,52.5,52.35,52.48,127900.0,42.3534,42.4585,42.3372,42.4424,127900.0
2013-11-27 13:45:00,52.48,52.48,52.4,52.41,37200.0,42.4424,42.4424,42.3777,42.3857,37200.0
2013-11-27 13:50:00,52.41,52.44,52.37,52.39,38800.0,42.3857,42.41,42.3534,42.3696,38800.0
2013-11-27 13:55:00,52.4,52.46,52.4,52.46,35400.0,42.3777,42.4262,42.3777,42.4262,35400.0
2013-11-27 14:00:00,52.45,52.46,52.37,52.38,39200.0,42.4181,42.4262,42.3534,42.3615,39200.0
2013-11-27 14:05:00,52.38,52.48,52.38,52.43,107200.0,42.3615,42.4424,42.3615,42.4019,107200.0
2013-11-27 14:10:00,52.44,52.48,52.43,52.46,44600.0,42.41,42.4424,42.4019,42.4262,44600.0
2013-11-27 14:15:00,52.47,52.47,52.41,52.42,32300.0,42.4343,42.4343,42.3857,42.3938,32300.0
2013-11-27 14:20:00,52.42,52.42,52.4,52.41,33500.0,42.3938,42.3938,42.3777,42.3857,33500.0
2013-11-27 14:25:00,52.41,52.41,52.36,52.36,57300.0,42.3857,42.3857,42.3453,42.3453,57300.0
2013-11-27 14:30:00,52.37,52.52,52.36,52.51,113200.0,42.3534,42.4747,42.3453,42.4666,113200.0
2013-11-27 14:35:00,52.51,52.51,52.42,52.43,29500.0,42.4666,42.4666,42.3938,42.4019,29500.0
2013-11-27 14:40:00,52.43,52.43,52.41,52.43,44100.0,42.4019,42.4019,42.3857,42.4019,44100.0
2013-11-27 14:45:00,52.43,52.52,52.42,52.52,56700.0,42.4019,42.4747,42.3938,42.4747,56700.0
2013-11-27 14:50:00,52.52,52.52,52.45,52.45,43200.0,42.4747,42.4747,42.4181,42.4181,43200.0
2013-11-27 14:55:00,52.45,52.47,52.43,52.47,49800.0,42.4181,42.4343,42.4019,42.4343,49800.0
2013-11-27 15:00:00,52.47,52.49,52.45,52.48,38800.0,42.4343,42.4504,42.4181,42.4424,38800.0
2013-11-27 15:05:00,52.48,52.5,52.47,52.49,32400.0,42.4424,42.4585,42.4343,42.4504,32400.0
2013-11-27 15:10:00,52.49,52.5,52.45,52.46,49000.0,42.4504,42.4585,42.4181,42.4262,49000.0
2013-11-27 15:15:00,52.47,52.49,52.4,52.41,111300.0,42.4343,42.4504,42.3777,42.3857,111300.0
2013-11-27 15:20:00,52.4,52.41,52.38,52.39,148200.0,42.3777,42.3857,42.3615,42.3696,148200.0
2013-11-27 15:25:00,52.4,52.44,52.39,52.43,76400.0,42.3777,42.41,42.3696,42.4019,76400.0
2013-11-27 15:30:00,52.44,52.45,52.42,52.43,58400.0,42.41,42.4181,42.3938,42.4019,58400.0
2013-11-27 15:35:00,52.44,52.44,52.39,52.4,55800.0,42.41,42.41,42.3696,42.3777,55800.0
2013-11-27 15:40:00,52.4,52.4,52.36,52.36,107400.0,42.3777,42.3777,42.3453,42.3453,107400.0
2013-11-27 15:45:00,52.37,52.44,52.37,52.44,114600.0,42.3534,42.41,42.3534,42.41,114600.0
2013-11-27 15:50:00,52.44,52.46,52.41,52.45,172400.0,42.41,42.4262,42.3857,42.4181,172400.0
2013-11-27 15:55:00,52.46,52.46,52.41,52.42,236100.0,42.4262,42.4262,42.3857,42.3938,236100.0
2013-11-29 09:30:00,52.64,52.64,52.35,52.47,127300.0,42.5717,42.5717,42.3372,42.4343,127300.0
2013-11-29 09:35:00,52.44,52.46,52.27,52.32,83200.0,42.41,42.4262,42.2725,42.313,83200.0
2013-11-29 09:40:00,52.32,52.39,52.24,52.35,72600.0,42.313,42.3696,42.2483,42.3372,72600.0
2013-11-29 09:45:00,52.35,52.36,52.04,52.19,138600.0,42.3372,42.3453,42.0865,42.2078,138600.0
2013-11-29 09:50:00,52.2,52.32,52.17,52.32,85900.0,42.2159,42.313,42.1916,42.313,85900.0
2013-11-29 09:55:00,52.31,52.38,52.25,52.3,101500.0,42.3049,42.3615,42.2563,42.2968,101500.0
2013-11-29 10:00:00,52.3,52.34,52.25,52.27,62900.0,42.2968,42.3291,42.2563,42.2725,62900.0
2013-11-29 10:05:00,52.26,52.42,52.26,52.39,52800.0,42.2644,42.3938,42.2644,42.3696,52800.0
2013-11-29 10:10:00,52.38,52.55,52.38,52.55,65800.0,42.3615,42.499,42.3615,42.499,65800.0
2013-11-29 10:15:00,52.55,52.58,52.51,52.51,46100.0,42.499,42.5232,42.4666,42.4666,46100.0
2013-11-29 10:20:00,52.51,52.59,52.49,52.54,104100.0,42.4666,42.5313,42.4504,42.4909,104100.0
2013-11-29 10:25:00,52.53,52.67,52.52,52.64,146700.0,42.4828,42.596,42.4747,42.5717,146700.0
2013-11-29 10:30:00,52.64,52.81,52.64,52.8,140200.0,42.5717,42.7092,42.5717,42.7011,140200.0
2013-11-29 10:35:00,52.8,52.94,52.8,52.86,95600.0,42.7011,42.8144,42.7011,42.7497,95600.0
2013-11-29 10:40:00,52.86,52.88,52.74,52.87,138000.0,42.7497,42.7658,42.6526,42.7578,138000.0
2013-11-29 10:45:00,52.87,52.99,52.86,52.97,73600.0,42.7578,42.8548,42.7497,42.8386,73600.0
2013-11-29 10:50:00,52.98,53.15,52.97,53.1,124600.0,42.8467,42.9842,42.8386,42.9438,124600.0
2013-11-29 10:55:00,53.11,53.23,53.1,53.22,193500.0,42.9519,43.0489,42.9438,43.0408,193500.0
2013-11-29 11:00:00,53.21,53.22,53.05,53.15,53700.0,43.0327,43.0408,42.9033,42.9842,53700.0
2013-11-29 11:05:00,53.15,53.15,53.07,53.14,40600.0,42.9842,42.9842,42.9195,42.9761,40600.0
2013-11-29 11:10:00,53.15,53.25,53.14,53.25,91600.0,42.9842,43.0651,42.9761,43.0651,91600.0
2013-11-29 11:15:00,53.25,53.34,53.22,53.24,97800.0,43.0651,43.1379,43.0408,43.057,97800.0
2013-11-29 11:20:00,53.24,53.25,53.1,53.12,102100.0,43.057,43.0651,42.9438,42.9599,102100.0
2013-11-29 11:25:00,53.12,53.13,52.97,52.97,60500.0,42.9599,42.968,42.8386,42.8386,60500.0
2013-11-29 11:30:00,52.97,53.02,52.91,52.96,74000.0,42.8386,42.8791,42.7901,42.8305,74000.0
2013-11-29 11:35:00,52.97,53.06,52.96,53.02,47400.0,42.8386,42.9114,42.8305,42.8791,47400.0
2013-11-29 11:40:00,53.03,53.06,52.95,53.06,98300.0,42.8872,42.9114,42.8225,42.9114,98300.0
2013-11-29 11:45:00,53.05,53.06,52.96,52.96,36600.0,42.9033,42.9114,42.8305,42.8305,36600.0
2013-11-29 11:50:00,52.96,53.04,52.96,52.98,26500.0,42.8305,42.8952,42.8305,42.8467,26500.0
2013-11-29 11:55:00,52.98,53.06,52.98,53.01,32200.0,42.8467,42.9114,42.8467,42.871,32200.0
2013-11-29 12:00:00,53.01,53.08,53.01,53.04,47900.0,42.871,42.9276,42.871,42.8952,47900.0
2013-11-29 12:05:00,53.04,53.11,52.98,52.98,43200.0,42.8952,42.9519,42.8467,42.8467,43200.0
2013-11-29 12:10:00,52.99,52.99,52.95,52.97,151900.0,42.8548,42.8548,42.8225,42.8386,151900.0
2013-11-29 12:15:00,52.97,53.08,52.97,53.08,43000.0,42.8386,42.9276,42.8386,42.9276,43000.0
2013-11-29 12:20:00,53.07,53.1,53.05,53.1,48200.0,42.9195,42.9438,42.9033,42.9438,48200.0
2013-11-29 12:25:00,53.1,53.13,53.04,53.05,51800.0,42.9438,42.968,42.8952,42.9033,51800.0
2013-11-29 12:30:00,53.04,53.06,52.98,52.99,71600.0,42.8952,42.9114,42.8467,42.8548,71600.0
2013-11-29 12:35:00,52.98,52.99,52.94,52.94,64500.0,42.8467,42.8548,42.8144,42.8144,64500.0
2013-11-29 12:40:00,52.93,52.93,52.84,52.85,72200.0,42.8063,42.8063,42.7335,42.7416,72200.0
2013-11-29 12:45:00,52.85,52.86,52.67,52.74,162500.0,42.7416,42.7497,42.596,42.6526,162500.0
2013-11-29 12:50:00,52.73,52.86,52.63,52.85,154300.0,42.6445,42.7497,42.5637,42.7416,154300.0
2013-11-29 12:55:00,52.85,52.85,52.67,52.68,296300.0,42.7416,42.7416,42.596,42.6041,296300.0
2013-12-02 09:30:00,52.83,52.98,52.41,52.46,150600.0,42.7254,42.8467,42.3857,42.4262,150600.0
2013-12-02 09:35:00,52.43,52.51,52.31,52.31,78500.0,42.4019,42.4666,42.3049,42.3049,78500.0
2013-12-02 09:40:00,52.27,52.29,51.93,52.0,160300.0,42.2725,42.2887,41.9975,42.0542,160300.0
2013-12-02 09:45:00,51.93,52.05,51.71,51.86,260800.0,41.9975,42.0946,41.8196,41.9409,260800.0
2013-12-02 09:50:00,51.86,51.99,51.81,51.99,123900.0,41.9409,42.0461,41.9005,42.0461,123900.0
2013-12-02 09:55:00,51.98,52.03,51.91,52.02,200700.0,42.038,42.0784,41.9814,42.0703,200700.0
2013-12-02 10:00:00,52.03,52.1,51.95,52.05,104200.0,42.0784,42.135,42.0137,42.0946,104200.0
2013-12-02 10:05:00,52.06,52.3,52.05,52.21,132000.0,42.1027,42.2968,42.0946,42.224,132000.0
2013-12-02 10:10:00,52.22,52.29,52.11,52.22,101400.0,42.2321,42.2887,42.1431,42.2321,101400.0
2013-12-02 10:15:00,52.23,52.3,52.21,52.23,131400.0,42.2402,42.2968,42.224,42.2402,131400.0
2013-12-02 10:20:00,52.24,52.25,52.09,52.11,120400.0,42.2483,42.2563,42.1269,42.1431,120400.0
2013-12-02 10:25:00,52.11,52.23,52.1,52.1,81000.0,42.1431,42.2402,42.135,42.135,81000.0
2013-12-02 10:30:00,52.11,52.16,52.05,52.09,45900.0,42.1431,42.1836,42.0946,42.1269,45900.0
2013-12-02 10:35:00,52.08,52.09,52.0,52.09,118600.0,42.1189,42.1269,42.0542,42.1269,118600.0
2013-12-02 10:40:00,52.09,52.2,52.08,52.19,92800.0,42.1269,42.2159,42.1189,42.2078,92800.0
2013-12-02 10:45:00,52.19,52.19,52.04,52.11,66700.0,42.2078,42.2078,42.0865,42.1431,66700.0
2013-12-02 10:50:00,52.11,52.19,52.1,52.16,53300.0,42.1431,42.2078,42.135,42.1836,53300.0
2013-12-02 10:55:00,52.17,52.19,52.09,52.09,49900.0,42.1916,42.2078,42.1269,42.1269,49900.0
2013-12-02 11:00:00,52.1,52.17,52.08,52.12,131000.0,42.135,42.1916,42.1189,42.1512,131000.0
2013-12-02 11:05:00,52.1,52.21,52.08,52.19,43500.0,42.135,42.224,42.1189,42.2078,43500.0
2013-12-02 11:10:00,52.18,52.19,52.11,52.19,55600.0,42.1997,42.2078,42.1431,42.2078,55600.0
2013-12-02 11:15:00,52.19,52.21,52.13,52.17,76000.0,42.2078,42.224,42.1593,42.1916,76000.0
2013-12-02 11:20:00,52.16,52.21,52.14,52.21,57100.0,42.1836,42.224,42.1674,42.224,57100.0
2013-12-02 11:25:00,52.2,52.25,52.19,52.21,47100.0,42.2159,42.2563,42.2078,42.224,47100.0
2013-12-02 11:30:00,52.2,52.27,52.2,52.22,72600.0,42.2159,42.2725,42.2159,42.2321,72600.0
2013-12-02 11:35:00,52.22,52.26,52.21,52.22,79500.0,42.2321,42.2644,42.224,42.2321,79500.0
2013-12-02 11:40:00,52.22,52.25,52.19,52.21,37200.0,42.2321,42.2563,42.2078,42.224,37200.0
2013-12-02 11:45:00,52.2,52.24,52.19,52.23,33600.0,42.2159,42.2483,42.2078,42.2402,33600.0
2013-12-02 11:50:00,52.22,52.23,52.18,52.21,140600.0,42.2321,42.2402,42.1997,42.224,140600.0
2013-12-02 11:55:00,52.22,52.26,52.19,52.23,104400.0,42.2321,42.2644,42.2078,42.2402,104400.0
2013-12-02 12:00:00,52.23,52.35,52.22,52.27,138500.0,42.2402,42.3372,42.2321,42.2725,138500.0
2013-12-02 12:05:00,52.26,52.27,52.2,52.23,42700.0,42.2644,42.2725,42.2159,42.2402,42700.0
2013-12-02 12:10:00,52.23,52.31,52.22,52.31,63500.0,42.2402,42.3049,42.2321,42.3049,63500.0
2013-12-02 12:15:00,52.31,52.33,52.23,52.32,143700.0,42.3049,42.321,42.2402,42.313,143700.0
2013-12-02 12:20:00,52.33,52.41,52.32,52.4,59500.0,42.321,42.3857,42.313,42.3777,59500.0
2013-12-02 12:25:00,52.41,52.42,52.35,52.38,61700.0,42.3857,42.3938,42.3372,42.3615,61700.0
2013-12-02 12:30:00,52.39,52.41,52.35,52.37,58400.0,42.3696,42.3857,42.3372,42.3534,58400.0
2013-12-02 12:35:00,52.37,52.42,52.36,52.4,28300.0,42.3534,42.3938,42.3453,42.3777,28300.0
2013-12-02 12:40:00,52.41,52.46,52.4,52.46,42900.0,42.3857,42.4262,42.3777,42.4262,42900.0
2013-12-02 12:45:00,52.46,52.49,52.44,52.49,28100.0,42.4262,42.4504,42.41,42.4504,28100.0
2013-12-02 12:50:00,52.48,52.53,52.48,52.52,46700.0,42.4424,42.4828,42.4424,42.4747,46700.0
2013-12-02 12:55:00,52.53,52.56,52.49,52.49,60700.0,42.4828,42.507,42.4504,42.4504,60700.0
2013-12-02 13:00:00,52.49,52.53,52.49,52.51,43500.0,42.4504,42.4828,42.4504,42.4666,43500.0
2013-12-02 13:05:00,52.5,52.51,52.43,52.44,30400.0,42.4585,42.4666,42.4019,42.41,30400.0
2013-12-02 13:10:00,52.43,52.43,52.38,52.38,65200.0,42.4019,42.4019,42.3615,42.3615,65200.0
2013-12-02 13:15:00,52.38,52.45,52.36,52.43,46300.0,42.3615,42.4181,42.3453,42.4019,46300.0
2013-12-02 13:20:00,52.43,52.6,52.41,52.53,247700.0,42.4019,42.5394,42.3857,42.4828,247700.0
2013-12-02 13:25:00,52.53,52.62,52.51,52.57,60200.0,42.4828,42.5556,42.4666,42.5151,60200.0
2013-12-02 13:30:00,52.56,52.6,52.51,52.57,52700.0,42.507,42.5394,42.4666,42.5151,52700.0
2013-12-02 13:35:00,52.57,52.58,52.51,52.58,26800.0,42.5151,42.5232,42.4666,42.5232,26800.0
2013-12-02 13:40:00,52.58,52.59,52.53,52.53,39900.0,42.5232,42.5313,42.4828,42.4828,39900.0
2013-12-02 13:45:00,52.53,52.54,52.45,52.48,41300.0,42.4828,42.4909,42.4181,42.4424,41300.0
2013-12-02 13:50:00,52.48,52.53,52.45,52.52,31600.0,42.4424,42.4828,42.4181,42.4747,31600.0
2013-12-02 13:55:00,52.53,52.56,52.51,52.54,44900.0,42.4828,42.507,42.4666,42.4909,44900.0
2013-12-02 14:00:00,52.54,52.55,52.44,52.44,43200.0,42.4909,42.499,42.41,42.41,43200.0
2013-12-02 14:05:00,52.44,52.44,52.4,52.41,48000.0,42.41,42.41,42.3777,42.3857,48000.0
2013-12-02 14:10:00,52.4,52.43,52.33,52.34,49500.0,42.3777,42.4019,42.321,42.3291,49500.0
2013-12-02 14:15:00,52.33,52.37,52.28,52.35,98200.0,42.321,42.3534,42.2806,42.3372,98200.0
2013-12-02 14:20:00,52.34,52.34,52.25,52.27,82900.0,42.3291,42.3291,42.2563,42.2725,82900.0
2013-12-02 14:25:00,52.27,52.28,52.21,52.27,56500.0,42.2725,42.2806,42.224,42.2725,56500.0
2013-12-02 14:30:00,52.28,52.36,52.27,52.28,54300.0,42.2806,42.3453,42.2725,42.2806,54300.0
2013-12-02 14:35:00,52.28,52.33,52.25,52.26,48000.0,42.2806,42.321,42.2563,42.2644,48000.0
2013-12-02 14:40:00,52.26,52.28,52.19,52.22,58600.0,42.2644,42.2806,42.2078,42.2321,58600.0
2013-12-02 14:45:00,52.22,52.22,52.17,52.2,62900.0,42.2321,42.2321,42.1916,42.2159,62900.0
2013-12-02 14:50:00,52.19,52.2,52.18,52.19,117400.0,42.2078,42.2159,42.1997,42.2078,117400.0
2013-12-02 14:55:00,52.19,52.24,52.18,52.23,58400.0,42.2078,42.2483,42.1997,42.2402,58400.0
2013-12-02 15:00:00,52.23,52.32,52.23,52.32,53400.0,42.2402,42.313,42.2402,42.313,53400.0
2013-12-02 15:05:00,52.32,52.36,52.32,52.33,72700.0,42.313,42.3453,42.313,42.321,72700.0
2013-12-02 15:10:00,52.33,52.34,52.26,52.26,108100.0,42.321,42.3291,42.2644,42.2644,108100.0
2013-12-02 15:15:00,52.26,52.29,52.26,52.26,82900.0,42.2644,42.2887,42.2644,42.2644,82900.0
2013-12-02 15:20:00,52.26,52.26,52.2,52.22,85800.0,42.2644,42.2644,42.2159,42.2321,85800.0
2013-12-02 15:25:00,52.21,52.22,52.1,52.11,147500.0,42.224,42.2321,42.135,42.1431,147500.0
2013-12-02 15:30:00,52.11,52.11,52.04,52.08,180100.0,42.1431,42.1431,42.0865,42.1189,180100.0
2013-12-02 15:35:00,52.08,52.08,52.03,52.04,105100.0,42.1189,42.1189,42.0784,42.0865,105100.0
2013-12-02 15:40:00,52.04,52.05,51.94,51.95,149900.0,42.0865,42.0946,42.0056,42.0137,149900.0
2013-12-02 15:45:00,51.95,52.01,51.94,51.97,221100.0,42.0137,42.0622,42.0056,42.0299,221100.0
2013-12-02 15:50:00,51.98,52.0,51.93,51.99,233300.0,42.038,42.0542,41.9975,42.0461,233300.0
2013-12-02 15:55:00,51.99,52.01,51.9,52.0,414300.0,42.0461,42.0622,41.9733,42.0542,414300.0
2013-12-03 09:30:00,51.91,52.12,51.7,51.74,245600.0,41.9814,42.1512,41.8115,41.8439,245600.0
2013-12-03 09:35:00,51.74,51.74,51.3,51.62,240600.0,41.8439,41.8439,41.488,41.7468,240600.0
2013-12-03 09:40:00,51.64,51.82,51.51,51.79,164700.0,41.763,41.9086,41.6579,41.8843,164700.0
2013-12-03 09:45:00,51.75,51.78,51.64,51.78,126400.0,41.852,41.8762,41.763,41.8762,126400.0
2013-12-03 09:50:00,51.77,52.05,51.68,51.89,170400.0,41.8682,42.0946,41.7954,41.9652,170400.0
2013-12-03 09:55:00,51.9,52.28,51.89,52.28,168200.0,41.9733,42.2806,41.9652,42.2806,168200.0
2013-12-03 10:00:00,52.27,52.33,52.05,52.07,184300.0,42.2725,42.321,42.0946,42.1108,184300.0
2013-12-03 10:05:00,52.06,52.2,51.98,52.0,121600.0,42.1027,42.2159,42.038,42.0542,121600.0
2013-12-03 10:10:00,51.99,52.13,51.99,52.05,242200.0,42.0461,42.1593,42.0461,42.0946,242200.0
2013-12-03 10:15:00,52.03,52.05,51.92,51.96,280300.0,42.0784,42.0946,41.9895,42.0218,280300.0
2013-12-03 10:20:00,51.96,52.03,51.85,51.9,131900.0,42.0218,42.0784,41.9328,41.9733,131900.0
2013-12-03 10:25:00,51.89,51.91,51.77,51.8,164900.0,41.9652,41.9814,41.8682,41.8924,164900.0
2013-12-03 10:30:00,51.81,51.92,51.76,51.9,125100.0,41.9005,41.9895,41.8601,41.9733,125100.0
2013-12-03 10:35:00,51.91,51.93,51.84,51.89,93400.0,41.9814,41.9975,41.9248,41.9652,93400.0
2013-12-03 10:40:00,51.9,52.05,51.9,52.05,85600.0,41.9733,42.0946,41.9733,42.0946,85600.0
2013-12-03 10:45:00,52.05,52.2,52.03,52.17,114200.0,42.0946,42.2159,42.0784,42.1916,114200.0
2013-12-03 10:50:00,52.17,52.17,52.07,52.09,46600.0,42.1916,42.1916,42.1108,42.1269,46600.0
2013-12-03 10:55:00,52.09,52.2,52.08,52.16,66100.0,42.1269,42.2159,42.1189,42.1836,66100.0
2013-12-03 11:00:00,52.17,52.19,52.01,52.04,109500.0,42.1916,42.2078,42.0622,42.0865,109500.0
2013-12-03 11:05:00,52.04,52.09,52.0,52.04,50800.0,42.0865,42.1269,42.0542,42.0865,50800.0
2013-12-03 11:10:00,52.03,52.07,51.98,52.0,59500.0,42.0784,42.1108,42.038,42.0542,59500.0
2013-12-03 11:15:00,52.0,52.0,51.86,51.89,79100.0,42.0542,42.0542,41.9409,41.9652,79100.0
2013-12-03 11:20:00,51.9,51.96,51.86,51.89,80700.0,41.9733,42.0218,41.9409,41.9652,80700.0
2013-12-03 11:25:00,51.89,51.94,51.84,51.9,81600.0,41.9652,42.0056,41.9248,41.9733,81600.0
2013-12-03 11:30:00,51.89,51.99,51.84,51.91,114200.0,41.9652,42.0461,41.9248,41.9814,114200.0
2013-12-03 11:35:00,51.91,51.97,51.86,51.97,60900.0,41.9814,42.0299,41.9409,42.0299,60900.0
2013-12-03 11:40:00,51.96,52.0,51.88,51.94,99000.0,42.0218,42.0542,41.9571,42.0056,99000.0
2013-12-03 11:45:00,51.96,51.98,51.87,51.89,58400.0,42.0218,42.038,41.949,41.9652,58400.0
2013-12-03 11:50:00,51.9,51.93,51.84,51.86,39100.0,41.9733,41.9975,41.9248,41.9409,39100.0
2013-12-03 11:55:00,51.85,51.98,51.85,51.97,45800.0,41.9328,42.038,41.9328,42.0299,45800.0
2013-12-03 12:00:00,51.96,51.98,51.9,51.94,83100.0,42.0218,42.038,41.9733,42.0056,83100.0
2013-12-03 12:05:00,51.95,52.0,51.94,51.97,88600.0,42.0137,42.0542,42.0056,42.0299,88600.0
2013-12-03 12:10:00,51.96,52.05,51.96,52.04,35500.0,42.0218,42.0946,42.0218,42.0865,35500.0
2013-12-03 12:15:00,52.05,52.06,51.98,51.99,58700.0,42.0946,42.1027,42.038,42.0461,58700.0
2013-12-03 12:20:00,51.99,51.99,51.91,51.93,70500.0,42.0461,42.0461,41.9814,41.9975,70500.0
2013-12-03 12:25:00,51.94,51.96,51.84,51.84,71500.0,42.0056,42.0218,41.9248,41.9248,71500.0
2013-12-03 12:30:00,51.84,51.93,51.8,51.92,69000.0,41.9248,41.9975,41.8924,41.9895,69000.0
2013-12-03 12:35:00,51.93,52.01,51.92,51.99,60100.0,41.9975,42.0622,41.9895,42.0461,60100.0
2013-12-03 12:40:00,51.99,52.06,51.97,51.98,117900.0,42.0461,42.1027,42.0299,42.038,117900.0
2013-12-03 12:45:00,51.97,52.0,51.84,51.9,99300.0,42.0299,42.0542,41.9248,41.9733,99300.0
2013-12-03 12:50:00,51.89,51.9,51.83,51.89,51000.0,41.9652,41.9733,41.9167,41.9652,51000.0
2013-12-03 12:55:00,51.88,52.02,51.88,52.01,120700.0,41.9571,42.0703,41.9571,42.0622,120700.0
2013-12-03 13:00:00,52.01,52.03,51.89,51.9,48700.0,42.0622,42.0784,41.9652,41.9733,48700.0
2013-12-03 13:05:00,51.89,51.97,51.89,51.96,50600.0,41.9652,42.0299,41.9652,42.0218,50600.0
2013-12-03 13:10:00,51.95,51.97,51.88,51.92,100800.0,42.0137,42.0299,41.9571,41.9895,100800.0
2013-12-03 13:15:00,51.91,51.98,51.87,51.97,35200.0,41.9814,42.038,41.949,42.0299,35200.0
2013-12-03 13:20:00,51.97,52.06,51.97,51.97,91000.0,42.0299,42.1027,42.0299,42.0299,91000.0
2013-12-03 13:25:00,51.98,52.05,51.96,52.02,58700.0,42.038,42.0946,42.0218,42.0703,58700.0
2013-12-03 13:30:00,52.02,52.03,51.96,51.98,68000.0,42.0703,42.0784,42.0218,42.038,68000.0
2013-12-03 13:35:00,51.97,52.01,51.93,51.98,74600.0,42.0299,42.0622,41.9975,42.038,74600.0
2013-12-03 13:40:00,51.98,52.02,51.91,51.95,63400.0,42.038,42.0703,41.9814,42.0137,63400.0
2013-12-03 13:45:00,51.96,52.05,51.95,52.03,52700.0,42.0218,42.0946,42.0137,42.0784,52700.0
2013-12-03 13:50:00,52.03,52.03,51.96,52.0,53000.0,42.0784,42.0784,42.0218,42.0542,53000.0
2013-12-03 13:55:00,52.0,52.0,51.93,51.94,31300.0,42.0542,42.0542,41.9975,42.0056,31300.0
2013-12-03 14:00:00,51.94,51.97,51.88,51.93,63600.0,42.0056,42.0299,41.9571,41.9975,63600.0
2013-12-03 14:05:00,51.94,51.94,51.84,51.84,58500.0,42.0056,42.0056,41.9248,41.9248,58500.0
2013-12-03 14:10:00,51.84,51.9,51.83,51.86,72900.0,41.9248,41.9733,41.9167,41.9409,72900.0
2013-12-03 14:15:00,51.86,51.86,51.73,51.77,107400.0,41.9409,41.9409,41.8358,41.8682,107400.0
2013-12-03 14:20:00,51.77,51.82,51.76,51.77,63800.0,41.8682,41.9086,41.8601,41.8682,63800.0
2013-12-03 14:25:00,51.76,51.88,51.76,51.85,95200.0,41.8601,41.9571,41.8601,41.9328,95200.0
2013-12-03 14:30:00,51.85,51.94,51.82,51.9,83200.0,41.9328,42.0056,41.9086,41.9733,83200.0
2013-12-03 14:35:00,51.91,51.94,51.89,51.93,92400.0,41.9814,42.0056,41.9652,41.9975,92400.0
2013-12-03 14:40:00,51.92,51.94,51.88,51.88,57300.0,41.9895,42.0056,41.9571,41.9571,57300.0
2013-12-03 14:45:00,51.88,51.91,51.76,51.76,116700.0,41.9571,41.9814,41.8601,41.8601,116700.0
2013-12-03 14:50:00,51.76,51.83,51.71,51.81,140200.0,41.8601,41.9167,41.8196,41.9005,140200.0
2013-12-03 14:55:00,51.83,51.9,51.76,51.9,111300.0,41.9167,41.9733,41.8601,41.9733,111300.0
2013-12-03 15:00:00,51.89,51.9,51.82,51.84,102700.0,41.9652,41.9733,41.9086,41.9248,102700.0
2013-12-03 15:05:00,51.83,51.86,51.77,51.77,131900.0,41.9167,41.9409,41.8682,41.8682,131900.0
2013-12-03 15:10:00,51.77,51.79,51.75,51.76,92400.0,41.8682,41.8843,41.852,41.8601,92400.0
2013-12-03 15:15:00,51.76,51.78,51.73,51.77,128000.0,41.8601,41.8762,41.8358,41.8682,128000.0
2013-12-03 15:20:00,51.77,51.83,51.77,51.78,146000.0,41.8682,41.9167,41.8682,41.8762,146000.0
2013-12-03 15:25:00,51.78,51.83,51.75,51.82,93000.0,41.8762,41.9167,41.852,41.9086,93000.0
2013-12-03 15:30:00,51.83,51.91,51.82,51.88,151800.0,41.9167,41.9814,41.9086,41.9571,151800.0
2013-12-03 15:35:00,51.88,51.95,51.87,51.91,122900.0,41.9571,42.0137,41.949,41.9814,122900.0
2013-12-03 15:40:00,51.92,51.93,51.85,51.9,135300.0,41.9895,41.9975,41.9328,41.9733,135300.0
2013-12-03 15:45:00,51.9,51.97,51.85,51.96,312800.0,41.9733,42.0299,41.9328,42.0218,312800.0
2013-12-03 15:50:00,51.96,52.04,51.95,52.0,371300.0,42.0218,42.0865,42.0137,42.0542,371300.0
2013-12-03 15:55:00,52.0,52.05,51.97,52.02,525200.0,42.0542,42.0946,42.0299,42.0703,525200.0
2013-12-04 09:30:00,51.62,51.72,51.17,51.23,312300.0,41.8705,41.9517,41.5055,41.5542,312300.0
2013-12-04 09:35:00,51.23,51.46,51.15,51.36,255900.0,41.5542,41.7408,41.4893,41.6597,255900.0
2013-12-04 09:40:00,51.37,51.45,51.23,51.29,251200.0,41.6678,41.7327,41.5542,41.6029,251200.0
2013-12-04 09:45:00,51.31,51.41,51.25,51.25,147400.0,41.6191,41.7002,41.5704,41.5704,147400.0
2013-12-04 09:50:00,51.25,51.28,51.09,51.09,209300.0,41.5704,41.5948,41.4406,41.4406,209300.0
2013-12-04 09:55:00,51.1,51.1,50.96,51.0,231400.0,41.4488,41.4488,41.3352,41.3676,231400.0
2013-12-04 10:00:00,50.98,51.17,50.98,51.11,204200.0,41.3514,41.5055,41.3514,41.4569,204200.0
2013-12-04 10:05:00,51.11,51.24,51.11,51.19,387300.0,41.4569,41.5623,41.4569,41.5218,387300.0
2013-12-04 10:10:00,51.19,51.3,51.15,51.19,359800.0,41.5218,41.611,41.4893,41.5218,359800.0
2013-12-04 10:15:00,51.2,51.29,51.16,51.19,231200.0,41.5299,41.6029,41.4974,41.5218,231200.0
2013-12-04 10:20:00,51.19,51.4,51.19,51.23,321200.0,41.5218,41.6921,41.5218,41.5542,321200.0
2013-12-04 10:25:00,51.24,51.35,51.23,51.23,122200.0,41.5623,41.6515,41.5542,41.5542,122200.0
2013-12-04 10:30:00,51.22,51.29,51.16,51.18,308300.0,41.5461,41.6029,41.4974,41.5136,308300.0
2013-12-04 10:35:00,51.19,51.2,50.96,50.98,288200.0,41.5218,41.5299,41.3352,41.3514,288200.0
2013-12-04 10:40:00,50.99,51.02,50.96,50.97,142400.0,41.3595,41.3839,41.3352,41.3433,142400.0
2013-12-04 10:45:00,50.96,51.03,50.96,51.01,133600.0,41.3352,41.392,41.3352,41.3758,133600.0
2013-12-04 10:50:00,51.01,51.03,50.97,51.0,205200.0,41.3758,41.392,41.3433,41.3676,205200.0
2013-12-04 10:55:00,51.0,51.02,50.97,51.01,190900.0,41.3676,41.3839,41.3433,41.3758,190900.0
2013-12-04 11:00:00,51.02,51.04,50.96,50.99,131500.0,41.3839,41.4001,41.3352,41.3595,131500.0
2013-12-04 11:05:00,50.99,51.09,50.98,51.01,284000.0,41.3595,41.4406,41.3514,41.3758,284000.0
2013-12-04 11:10:00,51.02,51.04,50.98,51.0,90100.0,41.3839,41.4001,41.3514,41.3676,90100.0
2013-12-04 11:15:00,51.0,51.0,50.93,51.0,137800.0,41.3676,41.3676,41.3109,41.3676,137800.0
2013-12-04 11:20:00,51.0,51.0,50.96,50.97,61600.0,41.3676,41.3676,41.3352,41.3433,61600.0
2013-12-04 11:25:00,50.97,50.98,50.9,50.95,128600.0,41.3433,41.3514,41.2865,41.3271,128600.0
2013-12-04 11:30:00,50.95,51.04,50.94,51.04,188500.0,41.3271,41.4001,41.319,41.4001,188500.0
2013-12-04 11:35:00,51.05,51.1,51.01,51.05,109700.0,41.4082,41.4488,41.3758,41.4082,109700.0
2013-12-04 11:40:00,51.05,51.1,51.0,51.07,158400.0,41.4082,41.4488,41.3676,41.4244,158400.0
2013-12-04 11:45:00,51.08,51.09,51.03,51.05,222200.0,41.4325,41.4406,41.392,41.4082,222200.0
2013-12-04 11:50:00,51.06,51.1,51.03,51.05,280600.0,41.4163,41.4488,41.392,41.4082,280600.0
2013-12-04 11:55:00,51.04,51.04,50.98,50.99,85100.0,41.4001,41.4001,41.3514,41.3595,85100.0
2013-12-04 12:00:00,50.99,51.0,50.93,50.93,150800.0,41.3595,41.3676,41.3109,41.3109,150800.0
2013-12-04 12:05:00,50.94,50.94,50.7,50.8,347900.0,41.319,41.319,41.1243,41.2054,347900.0
2013-12-04 12:10:00,50.8,50.82,50.68,50.68,142800.0,41.2054,41.2216,41.1081,41.1081,142800.0
2013-12-04 12:15:00,50.68,50.74,50.61,50.73,116000.0,41.1081,41.1568,41.0513,41.1486,116000.0
2013-12-04 12:20:00,50.73,50.75,50.63,50.63,85100.0,41.1486,41.1649,41.0675,41.0675,85100.0
2013-12-04 12:25:00,50.64,50.7,50.6,50.7,128900.0,41.0756,41.1243,41.0432,41.1243,128900.0
2013-12-04 12:30:00,50.7,50.73,50.69,50.71,126400.0,41.1243,41.1486,41.1162,41.1324,126400.0
2013-12-04 12:35:00,50.72,50.74,50.66,50.73,93800.0,41.1405,41.1568,41.0919,41.1486,93800.0
2013-12-04 12:40:00,50.73,50.73,50.67,50.7,79500.0,41.1486,41.1486,41.1,41.1243,79500.0
2013-12-04 12:45:00,50.69,50.74,50.55,50.6,149700.0,41.1162,41.1568,41.0026,41.0432,149700.0
2013-12-04 12:50:00,50.59,50.6,50.44,50.47,178800.0,41.0351,41.0432,40.9134,40.9377,178800.0
2013-12-04 12:55:00,50.47,50.57,50.47,50.52,124500.0,40.9377,41.0189,40.9377,40.9783,124500.0
2013-12-04 13:00:00,50.53,50.59,50.49,50.5,108100.0,40.9864,41.0351,40.954,40.9621,108100.0
2013-12-04 13:05:00,50.49,50.52,50.44,50.46,184300.0,40.954,40.9783,40.9134,40.9296,184300.0
2013-12-04 13:10:00,50.46,50.5,50.31,50.31,275900.0,40.9296,40.9621,40.808,40.808,275900.0
2013-12-04 13:15:00,50.31,50.31,50.17,50.24,222100.0,40.808,40.808,40.6944,40.7512,222100.0
2013-12-04 13:20:00,50.25,50.33,50.23,50.28,224200.0,40.7593,40.8242,40.7431,40.7836,224200.0
2013-12-04 13:25:00,50.28,50.32,50.19,50.2,161800.0,40.7836,40.8161,40.7106,40.7187,161800.0
2013-12-04 13:30:00,50.2,50.2,50.04,50.11,274100.0,40.7187,40.7187,40.589,40.6457,274100.0
2013-12-04 13:35:00,50.11,50.24,50.07,50.15,290900.0,40.6457,40.7512,40.6133,40.6782,290900.0
2013-12-04 13:40:00,50.15,50.15,49.96,49.99,279500.0,40.6782,40.6782,40.5241,40.5484,279500.0
2013-12-04 13:45:00,50.0,50.15,49.97,50.13,176700.0,40.5565,40.6782,40.5322,40.662,176700.0
2013-12-04 13:50:00,50.13,50.23,50.1,50.19,119100.0,40.662,40.7431,40.6376,40.7106,119100.0
2013-12-04 13:55:00,50.2,50.23,50.11,50.22,103900.0,40.7187,40.7431,40.6457,40.735,103900.0
2013-12-04 14:00:00,50.22,50.23,50.13,50.16,222500.0,40.735,40.7431,40.662,40.6863,222500.0
2013-12-04 14:05:00,50.16,50.17,50.0,50.01,295600.0,40.6863,40.6944,40.5565,40.5646,295600.0
2013-12-04 14:10:00,50.01,50.22,50.0,50.16,301800.0,40.5646,40.735,40.5565,40.6863,301800.0
2013-12-04 14:15:00,50.16,50.22,50.15,50.16,164700.0,40.6863,40.735,40.6782,40.6863,164700.0
2013-12-04 14:20:00,50.16,50.27,50.16,50.27,158300.0,40.6863,40.7755,40.6863,40.7755,158300.0
2013-12-04 14:25:00,50.26,50.4,50.24,50.35,330100.0,40.7674,40.881,40.7512,40.8404,330100.0
2013-12-04 14:30:00,50.34,50.43,50.27,50.33,228000.0,40.8323,40.9053,40.7755,40.8242,228000.0
2013-12-04 14:35:00,50.33,50.43,50.27,50.37,201600.0,40.8242,40.9053,40.7755,40.8566,201600.0
2013-12-04 14:40:00,50.38,50.45,50.36,50.42,137100.0,40.8647,40.9215,40.8485,40.8972,137100.0
2013-12-04 14:45:00,50.42,50.44,50.37,50.39,131700.0,40.8972,40.9134,40.8566,40.8729,131700.0
2013-12-04 14:50:00,50.39,50.4,50.37,50.38,77900.0,40.8729,40.881,40.8566,40.8647,77900.0
2013-12-04 14:55:00,50.39,50.41,50.37,50.38,97100.0,40.8729,40.8891,40.8566,40.8647,97100.0
2013-12-04 15:00:00,50.39,50.4,50.29,50.31,194400.0,40.8729,40.881,40.7917,40.808,194400.0
2013-12-04 15:05:00,50.3,50.32,50.25,50.29,94100.0,40.7999,40.8161,40.7593,40.7917,94100.0
2013-12-04 15:10:00,50.28,50.51,50.28,50.48,264100.0,40.7836,40.9702,40.7836,40.9459,264100.0
2013-12-04 15:15:00,50.48,50.69,50.47,50.69,310800.0,40.9459,41.1162,40.9377,41.1162,310800.0
2013-12-04 15:20:00,50.69,50.69,50.63,50.66,101400.0,41.1162,41.1162,41.0675,41.0919,101400.0
2013-12-04 15:25:00,50.66,50.76,50.61,50.74,245100.0,41.0919,41.173,41.0513,41.1568,245100.0
2013-12-04 15:30:00,50.74,50.74,50.57,50.69,237500.0,41.1568,41.1568,41.0189,41.1162,237500.0
2013-12-04 15:35:00,50.69,50.73,50.68,50.69,217900.0,41.1162,41.1486,41.1081,41.1162,217900.0
2013-12-04 15:40:00,50.69,50.75,50.68,50.7,334400.0,41.1162,41.1649,41.1081,41.1243,334400.0
2013-12-04 15:45:00,50.7,50.76,50.65,50.65,446900.0,41.1243,41.173,41.0838,41.0838,446900.0
2013-12-04 15:50:00,50.65,50.72,50.62,50.62,490500.0,41.0838,41.1405,41.0594,41.0594,490500.0
2013-12-04 15:55:00,50.62,50.64,50.57,50.62,1082000.0,41.0594,41.0756,41.0189,41.0594,1082000.0
2013-12-05 09:30:00,50.64,50.67,50.21,50.61,407900.0,41.0756,41.1,40.7269,41.0513,407900.0
2013-12-05 09:35:00,50.62,50.88,50.59,50.79,293000.0,41.0594,41.2703,41.0351,41.1973,293000.0
2013-12-05 09:40:00,50.79,50.84,50.62,50.73,217500.0,41.1973,41.2379,41.0594,41.1486,217500.0
2013-12-05 09:45:00,50.73,50.74,50.59,50.6,224700.0,41.1486,41.1568,41.0351,41.0432,224700.0
2013-12-05 09:50:00,50.61,50.63,50.41,50.46,136100.0,41.0513,41.0675,40.8891,40.9296,136100.0
2013-12-05 09:55:00,50.46,50.64,50.45,50.62,112600.0,40.9296,41.0756,40.9215,41.0594,112600.0
2013-12-05 10:00:00,50.61,50.74,50.54,50.68,236700.0,41.0513,41.1568,40.9945,41.1081,236700.0
2013-12-05 10:05:00,50.68,50.69,50.55,50.61,120800.0,41.1081,41.1162,41.0026,41.0513,120800.0
2013-12-05 10:10:00,50.62,50.67,50.47,50.56,124800.0,41.0594,41.1,40.9377,41.0107,124800.0
2013-12-05 10:15:00,50.57,50.57,50.44,50.46,123300.0,41.0189,41.0189,40.9134,40.9296,123300.0
2013-12-05 10:20:00,50.46,50.52,50.44,50.45,363100.0,40.9296,40.9783,40.9134,40.9215,363100.0
2013-12-05 10:25:00,50.44,50.57,50.43,50.57,119300.0,40.9134,41.0189,40.9053,41.0189,119300.0
2013-12-05 10:30:00,50.57,50.9,50.57,50.69,226700.0,41.0189,41.2865,41.0189,41.1162,226700.0
2013-12-05 10:35:00,50.68,50.69,50.57,50.61,211600.0,41.1081,41.1162,41.0189,41.0513,211600.0
2013-12-05 10:40:00,50.61,50.64,50.55,50.58,143600.0,41.0513,41.0756,41.0026,41.027,143600.0
2013-12-05 10:45:00,50.58,50.59,50.47,50.55,83000.0,41.027,41.0351,40.9377,41.0026,83000.0
2013-12-05 10:50:00,50.56,50.59,50.47,50.5,93700.0,41.0107,41.0351,40.9377,40.9621,93700.0
2013-12-05 10:55:00,50.5,50.51,50.44,50.51,99200.0,40.9621,40.9702,40.9134,40.9702,99200.0
2013-12-05 11:00:00,50.5,50.55,50.39,50.54,127800.0,40.9621,41.0026,40.8729,40.9945,127800.0
2013-12-05 11:05:00,50.56,50.64,50.53,50.57,101100.0,41.0107,41.0756,40.9864,41.0189,101100.0
2013-12-05 11:10:00,50.57,50.57,50.48,50.54,107100.0,41.0189,41.0189,40.9459,40.9945,107100.0
2013-12-05 11:15:00,50.55,50.64,50.54,50.63,114400.0,41.0026,41.0756,40.9945,41.0675,114400.0
2013-12-05 11:20:00,50.64,50.74,50.6,50.72,120800.0,41.0756,41.1568,41.0432,41.1405,120800.0
2013-12-05 11:25:00,50.71,50.73,50.64,50.68,76700.0,41.1324,41.1486,41.0756,41.1081,76700.0
2013-12-05 11:30:00,50.67,50.71,50.57,50.59,94700.0,41.1,41.1324,41.0189,41.0351,94700.0
2013-12-05 11:35:00,50.58,50.59,50.48,50.5,124700.0,41.027,41.0351,40.9459,40.9621,124700.0
2013-12-05 11:40:00,50.5,50.61,50.48,50.6,121000.0,40.9621,41.0513,40.9459,41.0432,121000.0
2013-12-05 11:45:00,50.61,50.61,50.48,50.49,63000.0,41.0513,41.0513,40.9459,40.954,63000.0
2013-12-05 11:50:00,50.49,50.6,50.48,50.6,84700.0,40.954,41.0432,40.9459,41.0432,84700.0
2013-12-05 11:55:00,50.59,50.59,50.51,50.58,77300.0,41.0351,41.0351,40.9702,41.027,77300.0
2013-12-05 12:00:00,50.59,50.75,50.58,50.69,122800.0,41.0351,41.1649,41.027,41.1162,122800.0
2013-12-05 12:05:00,50.68,50.77,50.66,50.75,80800.0,41.1081,41.1811,41.0919,41.1649,80800.0
2013-12-05 12:10:00,50.75,50.78,50.72,50.73,94700.0,41.1649,41.1892,41.1405,41.1486,94700.0
2013-12-05 12:15:00,50.73,50.73,50.64,50.64,75600.0,41.1486,41.1486,41.0756,41.0756,75600.0
2013-12-05 12:20:00,50.63,50.66,50.61,50.63,82900.0,41.0675,41.0919,41.0513,41.0675,82900.0
2013-12-05 12:25:00,50.64,50.73,50.64,50.67,67700.0,41.0756,41.1486,41.0756,41.1,67700.0
2013-12-05 12:30:00,50.68,50.69,50.5,50.51,100500.0,41.1081,41.1162,40.9621,40.9702,100500.0
2013-12-05 12:35:00,50.51,50.59,50.48,50.59,81500.0,40.9702,41.0351,40.9459,41.0351,81500.0
2013-12-05 12:40:00,50.59,50.63,50.57,50.57,40100.0,41.0351,41.0675,41.0189,41.0189,40100.0
2013-12-05 12:45:00,50.59,50.61,50.55,50.57,49300.0,41.0351,41.0513,41.0026,41.0189,49300.0
2013-12-05 12:50:00,50.58,50.59,50.55,50.57,35800.0,41.027,41.0351,41.0026,41.0189,35800.0
2013-12-05 12:55:00,50.57,50.66,50.56,50.62,57200.0,41.0189,41.0919,41.0107,41.0594,57200.0
2013-12-05 13:00:00,50.62,50.66,50.62,50.62,43800.0,41.0594,41.0919,41.0594,41.0594,43800.0
2013-12-05 13:05:00,50.63,50.67,50.59,50.59,42800.0,41.0675,41.1,41.0351,41.0351,42800.0
2013-12-05 13:10:00,50.6,50.61,50.57,50.58,38200.0,41.0432,41.0513,41.0189,41.027,38200.0
2013-12-05 13:15:00,50.59,50.59,50.51,50.51,49100.0,41.0351,41.0351,40.9702,40.9702,49100.0
2013-12-05 13:20:00,50.51,50.52,50.45,50.47,87100.0,40.9702,40.9783,40.9215,40.9377,87100.0
2013-12-05 13:25:00,50.48,50.5,50.42,50.45,46200.0,40.9459,40.9621,40.8972,40.9215,46200.0
2013-12-05 13:30:00,50.45,50.46,50.37,50.38,47200.0,40.9215,40.9296,40.8566,40.8647,47200.0
2013-12-05 13:35:00,50.37,50.49,50.37,50.49,44600.0,40.8566,40.954,40.8566,40.954,44600.0
2013-12-05 13:40:00,50.5,50.5,50.43,50.48,55100.0,40.9621,40.9621,40.9053,40.9459,55100.0
2013-12-05 13:45:00,50.49,50.52,50.42,50.49,50500.0,40.954,40.9783,40.8972,40.954,50500.0
2013-12-05 13:50:00,50.48,50.51,50.45,50.51,24800.0,40.9459,40.9702,40.9215,40.9702,24800.0
2013-12-05 13:55:00,50.5,50.52,50.47,50.52,59900.0,40.9621,40.9783,40.9377,40.9783,59900.0
2013-12-05 14:00:00,50.51,50.58,50.51,50.54,36600.0,40.9702,41.027,40.9702,40.9945,36600.0
2013-12-05 14:05:00,50.54,50.54,50.43,50.44,50200.0,40.9945,40.9945,40.9053,40.9134,50200.0
2013-12-05 14:10:00,50.45,50.49,50.41,50.43,61400.0,40.9215,40.954,40.8891,40.9053,61400.0
2013-12-05 14:15:00,50.43,50.49,50.38,50.49,90400.0,40.9053,40.954,40.8647,40.954,90400.0
2013-12-05 14:20:00,50.5,50.55,50.47,50.49,123700.0,40.9621,41.0026,40.9377,40.954,123700.0
2013-12-05 14:25:00,50.49,50.52,50.47,50.47,47400.0,40.954,40.9783,40.9377,40.9377,47400.0
2013-12-05 14:30:00,50.47,50.53,50.47,50.49,96300.0,40.9377,40.9864,40.9377,40.954,96300.0
2013-12-05 14:35:00,50.5,50.55,50.49,50.54,66700.0,40.9621,41.0026,40.954,40.9945,66700.0
2013-12-05 14:40:00,50.55,50.55,50.47,50.49,55700.0,41.0026,41.0026,40.9377,40.954,55700.0
2013-12-05 14:45:00,50.49,50.5,50.42,50.46,40200.0,40.954,40.9621,40.8972,40.9296,40200.0
2013-12-05 14:50:00,50.45,50.47,50.39,50.39,54100.0,40.9215,40.9377,40.8729,40.8729,54100.0
2013-12-05 14:55:00,50.4,50.43,50.34,50.39,63100.0,40.881,40.9053,40.8323,40.8729,63100.0
2013-12-05 15:00:00,50.39,50.47,50.36,50.47,111800.0,40.8729,40.9377,40.8485,40.9377,111800.0
2013-12-05 15:05:00,50.47,50.49,50.44,50.46,66900.0,40.9377,40.954,40.9134,40.9296,66900.0
2013-12-05 15:10:00,50.46,50.54,50.43,50.53,71700.0,40.9296,40.9945,40.9053,40.9864,71700.0
2013-12-05 15:15:00,50.52,50.52,50.48,50.49,54500.0,40.9783,40.9783,40.9459,40.954,54500.0
2013-12-05 15:20:00,50.48,50.51,50.46,50.49,56400.0,40.9459,40.9702,40.9296,40.954,56400.0
2013-12-05 15:25:00,50.5,50.53,50.47,50.47,82400.0,40.9621,40.9864,40.9377,40.9377,82400.0
2013-12-05 15:30:00,50.48,50.52,50.44,50.5,100100.0,40.9459,40.9783,40.9134,40.9621,100100.0
2013-12-05 15:35:00,50.5,50.54,50.47,50.48,120700.0,40.9621,40.9945,40.9377,40.9459,120700.0
2013-12-05 15:40:00,50.47,50.48,50.4,50.4,177500.0,40.9377,40.9459,40.881,40.881,177500.0
2013-12-05 15:45:00,50.41,50.43,50.36,50.41,241700.0,40.8891,40.9053,40.8485,40.8891,241700.0
2013-12-05 15:50:00,50.41,50.46,50.37,50.45,219500.0,40.8891,40.9296,40.8566,40.9215,219500.0
2013-12-05 15:55:00,50.45,50.49,50.42,50.48,377200.0,40.9215,40.954,40.8972,40.9459,377200.0
2013-12-06 09:30:00,51.06,51.1,50.87,50.95,314200.0,41.4163,41.4488,41.2622,41.3271,314200.0
2013-12-06 09:35:00,50.94,50.94,50.62,50.68,167100.0,41.319,41.319,41.0594,41.1081,167100.0
2013-12-06 09:40:00,50.69,50.74,50.52,50.61,211900.0,41.1162,41.1568,40.9783,41.0513,211900.0
2013-12-06 09:45:00,50.61,50.68,50.48,50.54,97700.0,41.0513,41.1081,40.9459,40.9945,97700.0
2013-12-06 09:50:00,50.54,50.75,50.5,50.64,82800.0,40.9945,41.1649,40.9621,41.0756,82800.0
2013-12-06 09:55:00,50.64,50.7,50.43,50.6,115900.0,41.0756,41.1243,40.9053,41.0432,115900.0
2013-12-06 10:00:00,50.58,50.61,50.47,50.52,118000.0,41.027,41.0513,40.9377,40.9783,118000.0
2013-12-06 10:05:00,50.53,50.54,50.37,50.42,108000.0,40.9864,40.9945,40.8566,40.8972,108000.0
2013-12-06 10:10:00,50.43,50.52,50.35,50.5,118400.0,40.9053,40.9783,40.8404,40.9621,118400.0
2013-12-06 10:15:00,50.49,50.69,50.49,50.69,107000.0,40.954,41.1162,40.954,41.1162,107000.0
2013-12-06 10:20:00,50.69,50.71,50.57,50.61,174300.0,41.1162,41.1324,41.0189,41.0513,174300.0
2013-12-06 10:25:00,50.62,50.69,50.52,50.57,149700.0,41.0594,41.1162,40.9783,41.0189,149700.0
2013-12-06 10:30:00,50.58,50.72,50.58,50.68,104800.0,41.027,41.1405,41.027,41.1081,104800.0
2013-12-06 10:35:00,50.68,50.72,50.59,50.59,81600.0,41.1081,41.1405,41.0351,41.0351,81600.0
2013-12-06 10:40:00,50.59,50.63,50.48,50.48,88500.0,41.0351,41.0675,40.9459,40.9459,88500.0
2013-12-06 10:45:00,50.49,50.56,50.48,50.52,79000.0,40.954,41.0107,40.9459,40.9783,79000.0
2013-12-06 10:50:00,50.53,50.59,50.49,50.5,68600.0,40.9864,41.0351,40.954,40.9621,68600.0
2013-12-06 10:55:00,50.5,50.55,50.46,50.48,56300.0,40.9621,41.0026,40.9296,40.9459,56300.0
2013-12-06 11:00:00,50.47,50.47,50.36,50.43,70500.0,40.9377,40.9377,40.8485,40.9053,70500.0
2013-12-06 11:05:00,50.44,50.49,50.4,50.46,39300.0,40.9134,40.954,40.881,40.9296,39300.0
2013-12-06 11:10:00,50.45,50.5,50.43,50.46,41500.0,40.9215,40.9621,40.9053,40.9296,41500.0
2013-12-06 11:15:00,50.47,50.52,50.46,50.48,48100.0,40.9377,40.9783,40.9296,40.9459,48100.0
2013-12-06 11:20:00,50.48,50.56,50.48,50.54,41900.0,40.9459,41.0107,40.9459,40.9945,41900.0
2013-12-06 11:25:00,50.53,50.56,50.51,50.51,22400.0,40.9864,41.0107,40.9702,40.9702,22400.0
2013-12-06 11:30:00,50.51,50.65,50.51,50.62,105000.0,40.9702,41.0838,40.9702,41.0594,105000.0
2013-12-06 11:35:00,50.61,50.65,50.58,50.6,204600.0,41.0513,41.0838,41.027,41.0432,204600.0
2013-12-06 11:40:00,50.59,50.61,50.48,50.52,150600.0,41.0351,41.0513,40.9459,40.9783,150600.0
2013-12-06 11:45:00,50.52,50.64,50.52,50.62,222700.0,40.9783,41.0756,40.9783,41.0594,222700.0
2013-12-06 11:50:00,50.62,50.65,50.59,50.59,155900.0,41.0594,41.0838,41.0351,41.0351,155900.0
2013-12-06 11:55:00,50.58,50.66,50.58,50.64,47200.0,41.027,41.0919,41.027,41.0756,47200.0
2013-12-06 12:00:00,50.64,50.66,50.59,50.65,72600.0,41.0756,41.0919,41.0351,41.0838,72600.0
2013-12-06 12:05:00,50.65,50.7,50.61,50.65,140100.0,41.0838,41.1243,41.0513,41.0838,140100.0
2013-12-06 12:10:00,50.65,50.71,50.64,50.69,121000.0,41.0838,41.1324,41.0756,41.1162,121000.0
2013-12-06 12:15:00,50.68,50.71,50.64,50.69,91400.0,41.1081,41.1324,41.0756,41.1162,91400.0
2013-12-06 12:20:00,50.69,50.85,50.67,50.83,158100.0,41.1162,41.246,41.1,41.2298,158100.0
2013-12-06 12:25:00,50.84,50.95,50.73,50.79,244500.0,41.2379,41.3271,41.1486,41.1973,244500.0
2013-12-06 12:30:00,50.79,50.88,50.76,50.76,137900.0,41.1973,41.2703,41.173,41.173,137900.0
2013-12-06 12:35:00,50.76,50.89,50.76,50.89,94700.0,41.173,41.2784,41.173,41.2784,94700.0
2013-12-06 12:40:00,50.9,50.94,50.84,50.86,92500.0,41.2865,41.319,41.2379,41.2541,92500.0
2013-12-06 12:45:00,50.86,50.9,50.84,50.85,44500.0,41.2541,41.2865,41.2379,41.246,44500.0
2013-12-06 12:50:00,50.85,50.88,50.83,50.83,25700.0,41.246,41.2703,41.2298,41.2298,25700.0
2013-12-06 12:55:00,50.83,50.85,50.74,50.8,182100.0,41.2298,41.246,41.1568,41.2054,182100.0
2013-12-06 13:00:00,50.8,50.82,50.78,50.8,51400.0,41.2054,41.2216,41.1892,41.2054,51400.0
2013-12-06 13:05:00,50.79,50.82,50.74,50.76,29900.0,41.1973,41.2216,41.1568,41.173,29900.0
2013-12-06 13:10:00,50.76,50.79,50.75,50.75,25400.0,41.173,41.1973,41.1649,41.1649,25400.0
2013-12-06 13:15:00,50.75,50.75,50.65,50.67,43700.0,41.1649,41.1649,41.0838,41.1,43700.0
2013-12-06 13:20:00,50.67,50.68,50.62,50.65,32900.0,41.1,41.1081,41.0594,41.0838,32900.0
2013-12-06 13:25:00,50.64,50.64,50.57,50.57,36900.0,41.0756,41.0756,41.0189,41.0189,36900.0
2013-12-06 13:30:00,50.58,50.62,50.58,50.61,25800.0,41.027,41.0594,41.027,41.0513,25800.0
2013-12-06 13:35:00,50.61,50.65,50.53,50.53,68800.0,41.0513,41.0838,40.9864,40.9864,68800.0
2013-12-06 13:40:00,50.53,50.61,50.5,50.58,72100.0,40.9864,41.0513,40.9621,41.027,72100.0
2013-12-06 13:45:00,50.57,50.59,50.55,50.58,27000.0,41.0189,41.0351,41.0026,41.027,27000.0
2013-12-06 13:50:00,50.57,50.59,50.54,50.55,34200.0,41.0189,41.0351,40.9945,41.0026,34200.0
2013-12-06 13:55:00,50.56,50.57,50.48,50.53,85600.0,41.0107,41.0189,40.9459,40.9864,85600.0
2013-12-06 14:00:00,50.53,50.58,50.5,50.5,24600.0,40.9864,41.027,40.9621,40.9621,24600.0
2013-12-06 14:05:00,50.5,50.57,50.5,50.57,57700.0,40.9621,41.0189,40.9621,41.0189,57700.0
2013-12-06 14:10:00,50.56,50.57,50.52,50.54,23800.0,41.0107,41.0189,40.9783,40.9945,23800.0
2013-12-06 14:15:00,50.54,50.63,50.54,50.61,50900.0,40.9945,41.0675,40.9945,41.0513,50900.0
2013-12-06 14:20:00,50.6,50.69,50.6,50.69,40700.0,41.0432,41.1162,41.0432,41.1162,40700.0
2013-12-06 14:25:00,50.69,50.74,50.69,50.73,40300.0,41.1162,41.1568,41.1162,41.1486,40300.0
2013-12-06 14:30:00,50.73,50.74,50.62,50.66,51900.0,41.1486,41.1568,41.0594,41.0919,51900.0
2013-12-06 14:35:00,50.67,50.69,50.65,50.65,24500.0,41.1,41.1162,41.0838,41.0838,24500.0
2013-12-06 14:40:00,50.65,50.67,50.61,50.67,30900.0,41.0838,41.1,41.0513,41.1,30900.0
2013-12-06 14:45:00,50.67,50.7,50.61,50.66,55500.0,41.1,41.1243,41.0513,41.0919,55500.0
2013-12-06 14:50:00,50.66,50.66,50.6,50.6,32700.0,41.0919,41.0919,41.0432,41.0432,32700.0
2013-12-06 14:55:00,50.6,50.61,50.58,50.6,37500.0,41.0432,41.0513,41.027,41.0432,37500.0
2013-12-06 15:00:00,50.6,50.64,50.54,50.54,50700.0,41.0432,41.0756,40.9945,40.9945,50700.0
2013-12-06 15:05:00,50.54,50.57,50.46,50.49,80600.0,40.9945,41.0189,40.9296,40.954,80600.0
2013-12-06 15:10:00,50.49,50.5,50.42,50.45,56300.0,40.954,40.9621,40.8972,40.9215,56300.0
2013-12-06 15:15:00,50.44,50.49,50.43,50.43,64600.0,40.9134,40.954,40.9053,40.9053,64600.0
2013-12-06 15:20:00,50.44,50.48,50.42,50.44,39100.0,40.9134,40.9459,40.8972,40.9134,39100.0
2013-12-06 15:25:00,50.44,50.44,50.36,50.38,77300.0,40.9134,40.9134,40.8485,40.8647,77300.0
2013-12-06 15:30:00,50.37,50.43,50.36,50.43,119400.0,40.8566,40.9053,40.8485,40.9053,119400.0
2013-12-06 15:35:00,50.43,50.43,50.35,50.39,79600.0,40.9053,40.9053,40.8404,40.8729,79600.0
2013-12-06 15:40:00,50.39,50.48,50.39,50.45,83700.0,40.8729,40.9459,40.8729,40.9215,83700.0
2013-12-06 15:45:00,50.43,50.49,50.41,50.46,145200.0,40.9053,40.954,40.8891,40.9296,145200.0
2013-12-06 15:50:00,50.46,50.54,50.44,50.53,206000.0,40.9296,40.9945,40.9134,40.9864,206000.0
2013-12-06 15:55:00,50.52,50.6,50.48,50.56,764500.0,40.9783,41.0432,40.9459,41.0107,764500.0
2013-12-09 09:30:00,50.7,50.71,50.43,50.5,175400.0,41.1243,41.1324,40.9053,40.9621,175400.0
2013-12-09 09:35:00,50.52,50.75,50.3,50.6,153500.0,40.9783,41.1649,40.7999,41.0432,153500.0
2013-12-09 09:40:00,50.6,50.62,50.46,50.56,110000.0,41.0432,41.0594,40.9296,41.0107,110000.0
2013-12-09 09:45:00,50.56,50.72,50.48,50.63,136500.0,41.0107,41.1405,40.9459,41.0675,136500.0
2013-12-09 09:50:00,50.63,50.65,50.46,50.51,110000.0,41.0675,41.0838,40.9296,40.9702,110000.0
2013-12-09 09:55:00,50.51,50.66,50.51,50.62,185800.0,40.9702,41.0919,40.9702,41.0594,185800.0
2013-12-09 10:00:00,50.64,50.64,50.4,50.51,184500.0,41.0756,41.0756,40.881,40.9702,184500.0
2013-12-09 10:05:00,50.51,50.59,50.44,50.44,115200.0,40.9702,41.0351,40.9134,40.9134,115200.0
2013-12-09 10:10:00,50.44,50.48,50.3,50.37,116300.0,40.9134,40.9459,40.7999,40.8566,116300.0
2013-12-09 10:15:00,50.38,50.39,50.16,50.17,81700.0,40.8647,40.8729,40.6863,40.6944,81700.0
2013-12-09 10:20:00,50.16,50.26,50.09,50.13,124300.0,40.6863,40.7674,40.6295,40.662,124300.0
2013-12-09 10:25:00,50.13,50.13,50.04,50.11,99900.0,40.662,40.662,40.589,40.6457,99900.0
2013-12-09 10:30:00,50.12,50.18,50.03,50.16,108700.0,40.6539,40.7025,40.5808,40.6863,108700.0
2013-12-09 10:35:00,50.16,50.31,50.16,50.3,92700.0,40.6863,40.808,40.6863,40.7999,92700.0
2013-12-09 10:40:00,50.29,50.41,50.28,50.33,124500.0,40.7917,40.8891,40.7836,40.8242,124500.0
2013-12-09 10:45:00,50.32,50.33,50.28,50.32,58800.0,40.8161,40.8242,40.7836,40.8161,58800.0
2013-12-09 10:50:00,50.31,50.39,50.28,50.39,77300.0,40.808,40.8729,40.7836,40.8729,77300.0
2013-12-09 10:55:00,50.39,50.5,50.37,50.42,78500.0,40.8729,40.9621,40.8566,40.8972,78500.0
2013-12-09 11:00:00,50.42,50.51,50.42,50.44,70700.0,40.8972,40.9702,40.8972,40.9134,70700.0
2013-12-09 11:05:00,50.44,50.44,50.37,50.39,62300.0,40.9134,40.9134,40.8566,40.8729,62300.0
2013-12-09 11:10:00,50.38,50.42,50.36,50.4,58300.0,40.8647,40.8972,40.8485,40.881,58300.0
2013-12-09 11:15:00,50.4,50.41,50.37,50.38,129100.0,40.881,40.8891,40.8566,40.8647,129100.0
2013-12-09 11:20:00,50.38,50.4,50.31,50.35,87100.0,40.8647,40.881,40.808,40.8404,87100.0
2013-12-09 11:25:00,50.35,50.41,50.34,50.34,49400.0,40.8404,40.8891,40.8323,40.8323,49400.0
2013-12-09 11:30:00,50.34,50.42,50.32,50.38,70800.0,40.8323,40.8972,40.8161,40.8647,70800.0
2013-12-09 11:35:00,50.39,50.41,50.38,50.41,43200.0,40.8729,40.8891,40.8647,40.8891,43200.0
2013-12-09 11:40:00,50.41,50.41,50.23,50.23,126400.0,40.8891,40.8891,40.7431,40.7431,126400.0
2013-12-09 11:45:00,50.23,50.25,50.18,50.18,68200.0,40.7431,40.7593,40.7025,40.7025,68200.0
2013-12-09 11:50:00,50.19,50.22,50.13,50.13,79200.0,40.7106,40.735,40.662,40.662,79200.0
2013-12-09 11:55:00,50.14,50.14,50.1,50.11,105400.0,40.6701,40.6701,40.6376,40.6457,105400.0
2013-12-09 12:00:00,50.11,50.11,50.05,50.09,119400.0,40.6457,40.6457,40.5971,40.6295,119400.0
2013-12-09 12:05:00,50.09,50.1,50.01,50.03,185600.0,40.6295,40.6376,40.5646,40.5808,185600.0
2013-12-09 12:10:00,50.03,50.1,49.98,50.08,270800.0,40.5808,40.6376,40.5403,40.6214,270800.0
2013-12-09 12:15:00,50.08,50.12,50.08,50.1,149700.0,40.6214,40.6539,40.6214,40.6376,149700.0
2013-12-09 12:20:00,50.1,50.11,50.06,50.07,56600.0,40.6376,40.6457,40.6052,40.6133,56600.0
2013-12-09 12:25:00,50.07,50.11,50.06,50.09,67400.0,40.6133,40.6457,40.6052,40.6295,67400.0
2013-12-09 12:30:00,50.1,50.11,50.02,50.02,103000.0,40.6376,40.6457,40.5727,40.5727,103000.0
2013-12-09 12:35:00,50.02,50.07,50.01,50.05,85200.0,40.5727,40.6133,40.5646,40.5971,85200.0
2013-12-09 12:40:00,50.05,50.16,50.05,50.16,92400.0,40.5971,40.6863,40.5971,40.6863,92400.0
2013-12-09 12:45:00,50.16,50.2,50.13,50.14,146900.0,40.6863,40.7187,40.662,40.6701,146900.0
2013-12-09 12:50:00,50.14,50.15,50.11,50.11,34700.0,40.6701,40.6782,40.6457,40.6457,34700.0
2013-12-09 12:55:00,50.12,50.15,50.08,50.08,52400.0,40.6539,40.6782,40.6214,40.6214,52400.0
2013-12-09 13:00:00,50.09,50.13,50.08,50.11,48200.0,40.6295,40.662,40.6214,40.6457,48200.0
2013-12-09 13:05:00,50.12,50.13,50.08,50.09,39000.0,40.6539,40.662,40.6214,40.6295,39000.0
2013-12-09 13:10:00,50.1,50.11,50.08,50.1,50300.0,40.6376,40.6457,40.6214,40.6376,50300.0
2013-12-09 13:15:00,50.1,50.21,50.09,50.2,67200.0,40.6376,40.7269,40.6295,40.7187,67200.0
2013-12-09 13:20:00,50.21,50.24,50.2,50.22,68600.0,40.7269,40.7512,40.7187,40.735,68600.0
2013-12-09 13:25:00,50.21,50.25,50.21,50.24,70000.0,40.7269,40.7593,40.7269,40.7512,70000.0
2013-12-09 13:30:00,50.24,50.24,50.21,50.21,39900.0,40.7512,40.7512,40.7269,40.7269,39900.0
2013-12-09 13:35:00,50.22,50.25,50.21,50.23,75500.0,40.735,40.7593,40.7269,40.7431,75500.0
2013-12-09 13:40:00,50.23,50.25,50.21,50.25,87700.0,40.7431,40.7593,40.7269,40.7593,87700.0
2013-12-09 13:45:00,50.25,50.25,50.2,50.21,76100.0,40.7593,40.7593,40.7187,40.7269,76100.0
2013-12-09 13:50:00,50.21,50.22,50.12,50.12,53000.0,40.7269,40.735,40.6539,40.6539,53000.0
2013-12-09 13:55:00,50.12,50.16,50.11,50.13,67200.0,40.6539,40.6863,40.6457,40.662,67200.0
2013-12-09 14:00:00,50.14,50.16,50.12,50.13,54200.0,40.6701,40.6863,40.6539,40.662,54200.0
2013-12-09 14:05:00,50.12,50.17,50.12,50.14,64500.0,40.6539,40.6944,40.6539,40.6701,64500.0
2013-12-09 14:10:00,50.14,50.15,50.12,50.13,53000.0,40.6701,40.6782,40.6539,40.662,53000.0
2013-12-09 14:15:00,50.13,50.15,50.1,50.13,100400.0,40.662,40.6782,40.6376,40.662,100400.0
2013-12-09 14:20:00,50.14,50.14,50.09,50.12,70700.0,40.6701,40.6701,40.6295,40.6539,70700.0
2013-12-09 14:25:00,50.13,50.16,50.12,50.12,52000.0,40.662,40.6863,40.6539,40.6539,52000.0
2013-12-09 14:30:00,50.12,50.17,50.12,50.16,95700.0,40.6539,40.6944,40.6539,40.6863,95700.0
2013-12-09 14:35:00,50.15,50.16,50.12,50.13,95900.0,40.6782,40.6863,40.6539,40.662,95900.0
2013-12-09 14:40:00,50.13,50.16,50.09,50.1,137000.0,40.662,40.6863,40.6295,40.6376,137000.0
2013-12-09 14:45:00,50.09,50.14,50.09,50.13,62400.0,40.6295,40.6701,40.6295,40.662,62400.0
2013-12-09 14:50:00,50.14,50.18,50.13,50.13,98600.0,40.6701,40.7025,40.662,40.662,98600.0
2013-12-09 14:55:00,50.13,50.13,50.09,50.11,73600.0,40.662,40.662,40.6295,40.6457,73600.0
2013-12-09 15:00:00,50.11,50.11,50.08,50.09,100000.0,40.6457,40.6457,40.6214,40.6295,100000.0
2013-12-09 15:05:00,50.1,50.1,50.04,50.04,134300.0,40.6376,40.6376,40.589,40.589,134300.0
2013-12-09 15:10:00,50.04,50.07,50.01,50.07,115900.0,40.589,40.6133,40.5646,40.6133,115900.0
2013-12-09 15:15:00,50.07,50.1,50.02,50.02,78700.0,40.6133,40.6376,40.5727,40.5727,78700.0
2013-12-09 15:20:00,50.02,50.02,49.93,49.94,304900.0,40.5727,40.5727,40.4997,40.5078,304900.0
2013-12-09 15:25:00,49.93,49.94,49.87,49.9,196900.0,40.4997,40.5078,40.4511,40.4754,196900.0
2013-12-09 15:30:00,49.9,49.92,49.87,49.88,177900.0,40.4754,40.4916,40.4511,40.4592,177900.0
2013-12-09 15:35:00,49.87,49.94,49.8,49.82,344300.0,40.4511,40.5078,40.3943,40.4105,344300.0
2013-12-09 15:40:00,49.81,49.86,49.73,49.73,293100.0,40.4024,40.443,40.3375,40.3375,293100.0
2013-12-09 15:45:00,49.73,49.88,49.73,49.86,488100.0,40.3375,40.4592,40.3375,40.443,488100.0
2013-12-09 15:50:00,49.86,49.87,49.81,49.84,521200.0,40.443,40.4511,40.4024,40.4267,521200.0
2013-12-09 15:55:00,49.84,49.92,49.79,49.91,777300.0,40.4267,40.4916,40.3862,40.4835,777300.0
2013-12-10 09:30:00,49.51,49.78,49.14,49.66,748800.0,40.1591,40.3781,39.8589,40.2807,748800.0
2013-12-10 09:35:00,49.69,49.79,49.64,49.72,495900.0,40.3051,40.3862,40.2645,40.3294,495900.0
2013-12-10 09:40:00,49.72,49.77,49.62,49.66,230700.0,40.3294,40.37,40.2483,40.2807,230700.0
2013-12-10 09:45:00,49.66,49.69,49.51,49.62,331800.0,40.2807,40.3051,40.1591,40.2483,331800.0
2013-12-10 09:50:00,49.62,49.77,49.61,49.71,176200.0,40.2483,40.37,40.2402,40.3213,176200.0
2013-12-10 09:55:00,49.72,49.85,49.62,49.84,407300.0,40.3294,40.4348,40.2483,40.4267,407300.0
2013-12-10 10:00:00,49.84,49.92,49.77,49.91,428500.0,40.4267,40.4916,40.37,40.4835,428500.0
2013-12-10 10:05:00,49.92,50.0,49.8,49.88,341700.0,40.4916,40.5565,40.3943,40.4592,341700.0
2013-12-10 10:10:00,49.89,50.04,49.85,49.88,509700.0,40.4673,40.589,40.4348,40.4592,509700.0
2013-12-10 10:15:00,49.87,49.9,49.73,49.76,223500.0,40.4511,40.4754,40.3375,40.3618,223500.0
2013-12-10 10:20:00,49.77,49.77,49.55,49.56,226800.0,40.37,40.37,40.1915,40.1996,226800.0
2013-12-10 10:25:00,49.56,49.74,49.56,49.7,334300.0,40.1996,40.3456,40.1996,40.3132,334300.0
2013-12-10 10:30:00,49.7,49.72,49.6,49.63,213400.0,40.3132,40.3294,40.2321,40.2564,213400.0
2013-12-10 10:35:00,49.6,49.64,49.53,49.59,157000.0,40.2321,40.2645,40.1753,40.224,157000.0
2013-12-10 10:40:00,49.59,49.59,49.41,49.45,192600.0,40.224,40.224,40.0779,40.1104,192600.0
2013-12-10 10:45:00,49.45,49.47,49.34,49.36,187400.0,40.1104,40.1266,40.0212,40.0374,187400.0
2013-12-10 10:50:00,49.36,49.36,49.23,49.24,260500.0,40.0374,40.0374,39.9319,39.9401,260500.0
2013-12-10 10:55:00,49.24,49.4,49.23,49.29,340300.0,39.9401,40.0698,39.9319,39.9806,340300.0
2013-12-10 11:00:00,49.26,49.31,49.2,49.3,248000.0,39.9563,39.9968,39.9076,39.9887,248000.0
2013-12-10 11:05:00,49.31,49.32,49.23,49.23,148800.0,39.9968,40.0049,39.9319,39.9319,148800.0
2013-12-10 11:10:00,49.24,49.24,49.14,49.24,209600.0,39.9401,39.9401,39.8589,39.9401,209600.0
2013-12-10 11:15:00,49.23,49.28,49.2,49.26,117600.0,39.9319,39.9725,39.9076,39.9563,117600.0
2013-12-10 11:20:00,49.25,49.29,49.2,49.22,177700.0,39.9482,39.9806,39.9076,39.9238,177700.0
2013-12-10 11:25:00,49.21,49.26,49.16,49.26,284900.0,39.9157,39.9563,39.8752,39.9563,284900.0
2013-12-10 11:30:00,49.26,49.31,49.23,49.29,313600.0,39.9563,39.9968,39.9319,39.9806,313600.0
2013-12-10 11:35:00,49.3,49.41,49.29,49.37,105200.0,39.9887,40.0779,39.9806,40.0455,105200.0
2013-12-10 11:40:00,49.36,49.4,49.31,49.39,151300.0,40.0374,40.0698,39.9968,40.0617,151300.0
2013-12-10 11:45:00,49.39,49.43,49.28,49.37,189200.0,40.0617,40.0942,39.9725,40.0455,189200.0
2013-12-10 11:50:00,49.38,49.39,49.23,49.24,141500.0,40.0536,40.0617,39.9319,39.9401,141500.0
2013-12-10 11:55:00,49.23,49.26,49.19,49.24,119700.0,39.9319,39.9563,39.8995,39.9401,119700.0
2013-12-10 12:00:00,49.25,49.31,49.19,49.3,96500.0,39.9482,39.9968,39.8995,39.9887,96500.0
2013-12-10 12:05:00,49.28,49.3,49.22,49.3,82300.0,39.9725,39.9887,39.9238,39.9887,82300.0
2013-12-10 12:10:00,49.3,49.38,49.29,49.32,139600.0,39.9887,40.0536,39.9806,40.0049,139600.0
2013-12-10 12:15:00,49.32,49.32,49.22,49.25,139600.0,40.0049,40.0049,39.9238,39.9482,139600.0
2013-12-10 12:20:00,49.26,49.32,49.25,49.29,77100.0,39.9563,40.0049,39.9482,39.9806,77100.0
2013-12-10 12:25:00,49.29,49.37,49.29,49.3,83800.0,39.9806,40.0455,39.9806,39.9887,83800.0
2013-12-10 12:30:00,49.3,49.39,49.27,49.34,43800.0,39.9887,40.0617,39.9644,40.0212,43800.0
2013-12-10 12:35:00,49.35,49.35,49.27,49.31,58500.0,40.0293,40.0293,39.9644,39.9968,58500.0
2013-12-10 12:40:00,49.31,49.31,49.24,49.26,91500.0,39.9968,39.9968,39.9401,39.9563,91500.0
2013-12-10 12:45:00,49.24,49.29,49.21,49.28,101300.0,39.9401,39.9806,39.9157,39.9725,101300.0
2013-12-10 12:50:00,49.27,49.27,49.23,49.26,94500.0,39.9644,39.9644,39.9319,39.9563,94500.0
2013-12-10 12:55:00,49.27,49.29,49.22,49.24,98200.0,39.9644,39.9806,39.9238,39.9401,98200.0
2013-12-10 13:00:00,49.24,49.3,49.22,49.27,83200.0,39.9401,39.9887,39.9238,39.9644,83200.0
2013-12-10 13:05:00,49.27,49.29,49.21,49.25,87200.0,39.9644,39.9806,39.9157,39.9482,87200.0
2013-12-10 13:10:00,49.24,49.31,49.22,49.3,98500.0,39.9401,39.9968,39.9238,39.9887,98500.0
2013-12-10 13:15:00,49.29,49.36,49.28,49.3,117400.0,39.9806,40.0374,39.9725,39.9887,117400.0
2013-12-10 13:20:00,49.3,49.37,49.29,49.37,48200.0,39.9887,40.0455,39.9806,40.0455,48200.0
2013-12-10 13:25:00,49.37,49.37,49.26,49.32,109800.0,40.0455,40.0455,39.9563,40.0049,109800.0
2013-12-10 13:30:00,49.31,49.34,49.27,49.3,63800.0,39.9968,40.0212,39.9644,39.9887,63800.0
2013-12-10 13:35:00,49.29,49.31,49.27,49.3,149000.0,39.9806,39.9968,39.9644,39.9887,149000.0
2013-12-10 13:40:00,49.3,49.3,49.23,49.25,186400.0,39.9887,39.9887,39.9319,39.9482,186400.0
2013-12-10 13:45:00,49.25,49.28,49.24,49.27,77000.0,39.9482,39.9725,39.9401,39.9644,77000.0
2013-12-10 13:50:00,49.27,49.32,49.23,49.3,131100.0,39.9644,40.0049,39.9319,39.9887,131100.0
2013-12-10 13:55:00,49.29,49.32,49.23,49.23,82400.0,39.9806,40.0049,39.9319,39.9319,82400.0
2013-12-10 14:00:00,49.23,49.31,49.23,49.31,54800.0,39.9319,39.9968,39.9319,39.9968,54800.0
2013-12-10 14:05:00,49.31,49.35,49.29,49.35,106900.0,39.9968,40.0293,39.9806,40.0293,106900.0
2013-12-10 14:10:00,49.36,49.43,49.35,49.42,112200.0,40.0374,40.0942,40.0293,40.0861,112200.0
2013-12-10 14:15:00,49.43,49.45,49.36,49.37,97500.0,40.0942,40.1104,40.0374,40.0455,97500.0
2013-12-10 14:20:00,49.37,49.4,49.35,49.37,85200.0,40.0455,40.0698,40.0293,40.0455,85200.0
2013-12-10 14:25:00,49.37,49.41,49.33,49.41,100200.0,40.0455,40.0779,40.0131,40.0779,100200.0
2013-12-10 14:30:00,49.41,49.42,49.32,49.32,70700.0,40.0779,40.0861,40.0049,40.0049,70700.0
2013-12-10 14:35:00,49.33,49.38,49.32,49.37,93300.0,40.0131,40.0536,40.0049,40.0455,93300.0
2013-12-10 14:40:00,49.37,49.44,49.37,49.44,56800.0,40.0455,40.1023,40.0455,40.1023,56800.0
2013-12-10 14:45:00,49.42,49.43,49.32,49.34,69600.0,40.0861,40.0942,40.0049,40.0212,69600.0
2013-12-10 14:50:00,49.33,49.4,49.3,49.39,74500.0,40.0131,40.0698,39.9887,40.0617,74500.0
2013-12-10 14:55:00,49.38,49.45,49.37,49.44,100300.0,40.0536,40.1104,40.0455,40.1023,100300.0
2013-12-10 15:00:00,49.44,49.49,49.42,49.43,137100.0,40.1023,40.1428,40.0861,40.0942,137100.0
2013-12-10 15:05:00,49.44,49.44,49.4,49.41,107100.0,40.1023,40.1023,40.0698,40.0779,107100.0
2013-12-10 15:10:00,49.41,49.42,49.36,49.39,105200.0,40.0779,40.0861,40.0374,40.0617,105200.0
2013-12-10 15:15:00,49.39,49.4,49.36,49.39,99600.0,40.0617,40.0698,40.0374,40.0617,99600.0
2013-12-10 15:20:00,49.39,49.46,49.38,49.45,121500.0,40.0617,40.1185,40.0536,40.1104,121500.0
2013-12-10 15:25:00,49.45,49.5,49.43,49.44,124700.0,40.1104,40.151,40.0942,40.1023,124700.0
2013-12-10 15:30:00,49.44,49.45,49.38,49.42,145800.0,40.1023,40.1104,40.0536,40.0861,145800.0
2013-12-10 15:35:00,49.41,49.45,49.38,49.44,197700.0,40.0779,40.1104,40.0536,40.1023,197700.0
2013-12-10 15:40:00,49.44,49.47,49.41,49.42,150800.0,40.1023,40.1266,40.0779,40.0861,150800.0
2013-12-10 15:45:00,49.43,49.47,49.39,49.46,377200.0,40.0942,40.1266,40.0617,40.1185,377200.0
2013-12-10 15:50:00,49.47,49.48,49.44,49.44,282400.0,40.1266,40.1347,40.1023,40.1023,282400.0
2013-12-10 15:55:00,49.44,49.47,49.41,49.42,407000.0,40.1023,40.1266,40.0779,40.0861,407000.0
2013-12-11 09:30:00,49.65,49.65,49.3,49.45,277400.0,40.2726,40.2726,39.9887,40.1104,277400.0
2013-12-11 09:35:00,49.45,49.54,49.34,49.35,140700.0,40.1104,40.1834,40.0212,40.0293,140700.0
2013-12-11 09:40:00,49.38,49.75,49.32,49.68,301900.0,40.0536,40.3537,40.0049,40.297,301900.0
2013-12-11 09:45:00,49.69,49.69,49.37,49.48,248000.0,40.3051,40.3051,40.0455,40.1347,248000.0
2013-12-11 09:50:00,49.48,49.65,49.43,49.64,151900.0,40.1347,40.2726,40.0942,40.2645,151900.0
2013-12-11 09:55:00,49.64,49.97,49.64,49.94,331900.0,40.2645,40.5322,40.2645,40.5078,331900.0
2013-12-11 10:00:00,49.94,49.96,49.74,49.79,485100.0,40.5078,40.5241,40.3456,40.3862,485100.0
2013-12-11 10:05:00,49.78,49.79,49.52,49.62,168000.0,40.3781,40.3862,40.1672,40.2483,168000.0
2013-12-11 10:10:00,49.62,49.62,49.5,49.57,171200.0,40.2483,40.2483,40.151,40.2077,171200.0
2013-12-11 10:15:00,49.56,49.67,49.49,49.5,158500.0,40.1996,40.2888,40.1428,40.151,158500.0
2013-12-11 10:20:00,49.5,49.6,49.48,49.55,197400.0,40.151,40.2321,40.1347,40.1915,197400.0
2013-12-11 10:25:00,49.55,49.61,49.49,49.5,167300.0,40.1915,40.2402,40.1428,40.151,167300.0
2013-12-11 10:30:00,49.5,49.61,49.41,49.45,197800.0,40.151,40.2402,40.0779,40.1104,197800.0
2013-12-11 10:35:00,49.45,49.5,49.42,49.42,87500.0,40.1104,40.151,40.0861,40.0861,87500.0
2013-12-11 10:40:00,49.42,49.57,49.42,49.54,130500.0,40.0861,40.2077,40.0861,40.1834,130500.0
2013-12-11 10:45:00,49.54,49.6,49.52,49.56,93200.0,40.1834,40.2321,40.1672,40.1996,93200.0
2013-12-11 10:50:00,49.56,49.63,49.53,49.62,94500.0,40.1996,40.2564,40.1753,40.2483,94500.0
2013-12-11 10:55:00,49.63,49.66,49.59,49.62,85100.0,40.2564,40.2807,40.224,40.2483,85100.0
2013-12-11 11:00:00,49.62,49.77,49.62,49.73,117200.0,40.2483,40.37,40.2483,40.3375,117200.0
2013-12-11 11:05:00,49.73,49.74,49.57,49.57,85800.0,40.3375,40.3456,40.2077,40.2077,85800.0
2013-12-11 11:10:00,49.57,49.66,49.56,49.64,152100.0,40.2077,40.2807,40.1996,40.2645,152100.0
2013-12-11 11:15:00,49.64,49.65,49.48,49.52,122300.0,40.2645,40.2726,40.1347,40.1672,122300.0
2013-12-11 11:20:00,49.52,49.52,49.32,49.37,171600.0,40.1672,40.1672,40.0049,40.0455,171600.0
2013-12-11 11:25:00,49.36,49.45,49.34,49.43,81900.0,40.0374,40.1104,40.0212,40.0942,81900.0
2013-12-11 11:30:00,49.43,49.46,49.36,49.37,81800.0,40.0942,40.1185,40.0374,40.0455,81800.0
2013-12-11 11:35:00,49.37,49.42,49.35,49.42,77800.0,40.0455,40.0861,40.0293,40.0861,77800.0
2013-12-11 11:40:00,49.41,49.56,49.4,49.55,102700.0,40.0779,40.1996,40.0698,40.1915,102700.0
2013-12-11 11:45:00,49.55,49.57,49.48,49.48,130700.0,40.1915,40.2077,40.1347,40.1347,130700.0
2013-12-11 11:50:00,49.49,49.5,49.34,49.35,63700.0,40.1428,40.151,40.0212,40.0293,63700.0
2013-12-11 11:55:00,49.36,49.42,49.36,49.4,67800.0,40.0374,40.0861,40.0374,40.0698,67800.0
2013-12-11 12:00:00,49.4,49.41,49.34,49.35,45500.0,40.0698,40.0779,40.0212,40.0293,45500.0
2013-12-11 12:05:00,49.36,49.4,49.33,49.35,67800.0,40.0374,40.0698,40.0131,40.0293,67800.0
2013-12-11 12:10:00,49.36,49.39,49.31,49.34,53400.0,40.0374,40.0617,39.9968,40.0212,53400.0
2013-12-11 12:15:00,49.34,49.34,49.23,49.27,82500.0,40.0212,40.0212,39.9319,39.9644,82500.0
2013-12-11 12:20:00,49.27,49.29,49.23,49.23,65800.0,39.9644,39.9806,39.9319,39.9319,65800.0
2013-12-11 12:25:00,49.23,49.26,49.21,49.24,59500.0,39.9319,39.9563,39.9157,39.9401,59500.0
2013-12-11 12:30:00,49.25,49.3,49.24,49.3,149100.0,39.9482,39.9887,39.9401,39.9887,149100.0
2013-12-11 12:35:00,49.3,49.4,49.3,49.35,75500.0,39.9887,40.0698,39.9887,40.0293,75500.0
2013-12-11 12:40:00,49.35,49.42,49.32,49.35,142700.0,40.0293,40.0861,40.0049,40.0293,142700.0
2013-12-11 12:45:00,49.35,49.38,49.34,49.34,43700.0,40.0293,40.0536,40.0212,40.0212,43700.0
2013-12-11 12:50:00,49.34,49.35,49.29,49.3,55000.0,40.0212,40.0293,39.9806,39.9887,55000.0
2013-12-11 12:55:00,49.3,49.34,49.25,49.34,44600.0,39.9887,40.0212,39.9482,40.0212,44600.0
2013-12-11 13:00:00,49.35,49.52,49.34,49.52,112700.0,40.0293,40.1672,40.0212,40.1672,112700.0
2013-12-11 13:05:00,49.51,49.54,49.47,49.47,85500.0,40.1591,40.1834,40.1266,40.1266,85500.0
2013-12-11 13:10:00,49.46,49.46,49.38,49.39,62100.0,40.1185,40.1185,40.0536,40.0617,62100.0
2013-12-11 13:15:00,49.38,49.4,49.32,49.32,104200.0,40.0536,40.0698,40.0049,40.0049,104200.0
2013-12-11 13:20:00,49.32,49.33,49.2,49.21,140400.0,40.0049,40.0131,39.9076,39.9157,140400.0
2013-12-11 13:25:00,49.21,49.21,49.12,49.14,83400.0,39.9157,39.9157,39.8427,39.8589,83400.0
2013-12-11 13:30:00,49.14,49.23,49.13,49.21,105800.0,39.8589,39.9319,39.8508,39.9157,105800.0
2013-12-11 13:35:00,49.21,49.23,49.16,49.16,139500.0,39.9157,39.9319,39.8752,39.8752,139500.0
2013-12-11 13:40:00,49.16,49.18,49.13,49.15,197200.0,39.8752,39.8914,39.8508,39.8671,197200.0
2013-12-11 13:45:00,49.15,49.16,49.08,49.16,174300.0,39.8671,39.8752,39.8103,39.8752,174300.0
2013-12-11 13:50:00,49.16,49.19,49.11,49.19,246100.0,39.8752,39.8995,39.8346,39.8995,246100.0
2013-12-11 13:55:00,49.19,49.23,49.14,49.22,112800.0,39.8995,39.9319,39.8589,39.9238,112800.0
2013-12-11 14:00:00,49.22,49.23,49.15,49.19,44000.0,39.9238,39.9319,39.8671,39.8995,44000.0
2013-12-11 14:05:00,49.19,49.21,49.12,49.16,150600.0,39.8995,39.9157,39.8427,39.8752,150600.0
2013-12-11 14:10:00,49.16,49.21,49.14,49.21,227200.0,39.8752,39.9157,39.8589,39.9157,227200.0
2013-12-11 14:15:00,49.21,49.25,49.18,49.19,184300.0,39.9157,39.9482,39.8914,39.8995,184300.0
2013-12-11 14:20:00,49.2,49.26,49.18,49.21,298400.0,39.9076,39.9563,39.8914,39.9157,298400.0
2013-12-11 14:25:00,49.2,49.21,49.14,49.21,56600.0,39.9076,39.9157,39.8589,39.9157,56600.0
2013-12-11 14:30:00,49.21,49.21,49.09,49.12,101000.0,39.9157,39.9157,39.8184,39.8427,101000.0
2013-12-11 14:35:00,49.12,49.16,49.11,49.12,48700.0,39.8427,39.8752,39.8346,39.8427,48700.0
2013-12-11 14:40:00,49.12,49.17,49.11,49.16,72000.0,39.8427,39.8833,39.8346,39.8752,72000.0
2013-12-11 14:45:00,49.16,49.21,49.13,49.14,101400.0,39.8752,39.9157,39.8508,39.8589,101400.0
2013-12-11 14:50:00,49.15,49.2,49.12,49.12,118800.0,39.8671,39.9076,39.8427,39.8427,118800.0
2013-12-11 14:55:00,49.12,49.15,49.09,49.12,82400.0,39.8427,39.8671,39.8184,39.8427,82400.0
2013-12-11 15:00:00,49.12,49.16,49.09,49.15,123000.0,39.8427,39.8752,39.8184,39.8671,123000.0
2013-12-11 15:05:00,49.14,49.15,49.04,49.08,165900.0,39.8589,39.8671,39.7778,39.8103,165900.0
2013-12-11 15:10:00,49.07,49.11,48.96,49.0,312100.0,39.8022,39.8346,39.7129,39.7454,312100.0
2013-12-11 15:15:00,49.0,49.02,48.94,48.99,118300.0,39.7454,39.7616,39.6967,39.7373,118300.0
2013-12-11 15:20:00,48.99,49.04,48.95,49.03,222500.0,39.7373,39.7778,39.7048,39.7697,222500.0
2013-12-11 15:25:00,49.03,49.03,48.95,48.96,114500.0,39.7697,39.7697,39.7048,39.7129,114500.0
2013-12-11 15:30:00,48.97,48.99,48.92,48.99,136100.0,39.7211,39.7373,39.6805,39.7373,136100.0
2013-12-11 15:35:00,48.99,48.99,48.86,48.86,179000.0,39.7373,39.7373,39.6318,39.6318,179000.0
2013-12-11 15:40:00,48.86,48.93,48.84,48.88,243900.0,39.6318,39.6886,39.6156,39.648,243900.0
2013-12-11 15:45:00,48.87,48.9,48.82,48.9,338500.0,39.6399,39.6643,39.5994,39.6643,338500.0
2013-12-11 15:50:00,48.9,49.02,48.9,48.97,801300.0,39.6643,39.7616,39.6643,39.7211,801300.0
2013-12-11 15:55:00,48.97,49.06,48.93,48.99,1057700.0,39.7211,39.7941,39.6886,39.7373,1057700.0
2013-12-12 09:30:00,49.05,49.5,49.0,49.14,347100.0,39.7859,40.151,39.7454,39.8589,347100.0
2013-12-12 09:35:00,49.1,49.43,49.09,49.4,155400.0,39.8265,40.0942,39.8184,40.0698,155400.0
2013-12-12 09:40:00,49.39,49.44,49.26,49.37,85700.0,40.0617,40.1023,39.9563,40.0455,85700.0
2013-12-12 09:45:00,49.34,49.41,49.08,49.09,152900.0,40.0212,40.0779,39.8103,39.8184,152900.0
2013-12-12 09:50:00,49.09,49.24,49.05,49.08,204400.0,39.8184,39.9401,39.7859,39.8103,204400.0
2013-12-12 09:55:00,49.08,49.3,49.08,49.27,128600.0,39.8103,39.9887,39.8103,39.9644,128600.0
2013-12-12 10:00:00,49.27,49.41,49.22,49.4,163600.0,39.9644,40.0779,39.9238,40.0698,163600.0
2013-12-12 10:05:00,49.4,49.47,49.28,49.28,154600.0,40.0698,40.1266,39.9725,39.9725,154600.0
2013-12-12 10:10:00,49.29,49.39,49.21,49.22,115000.0,39.9806,40.0617,39.9157,39.9238,115000.0
2013-12-12 10:15:00,49.22,49.22,49.02,49.03,257600.0,39.9238,39.9238,39.7616,39.7697,257600.0
2013-12-12 10:20:00,49.03,49.18,49.02,49.15,165400.0,39.7697,39.8914,39.7616,39.8671,165400.0
2013-12-12 10:25:00,49.16,49.22,49.12,49.2,99100.0,39.8752,39.9238,39.8427,39.9076,99100.0
2013-12-12 10:30:00,49.2,49.29,49.13,49.29,164200.0,39.9076,39.9806,39.8508,39.9806,164200.0
2013-12-12 10:35:00,49.29,49.32,49.2,49.29,93800.0,39.9806,40.0049,39.9076,39.9806,93800.0
2013-12-12 10:40:00,49.3,49.32,49.22,49.25,164900.0,39.9887,40.0049,39.9238,39.9482,164900.0
2013-12-12 10:45:00,49.26,49.34,49.22,49.33,177400.0,39.9563,40.0212,39.9238,40.0131,177400.0
2013-12-12 10:50:00,49.32,49.39,49.3,49.36,107900.0,40.0049,40.0617,39.9887,40.0374,107900.0
2013-12-12 10:55:00,49.36,49.37,49.31,49.31,134700.0,40.0374,40.0455,39.9968,39.9968,134700.0
2013-12-12 11:00:00,49.31,49.37,49.3,49.36,223500.0,39.9968,40.0455,39.9887,40.0374,223500.0
2013-12-12 11:05:00,49.36,49.46,49.33,49.34,455600.0,40.0374,40.1185,40.0131,40.0212,455600.0
2013-12-12 11:10:00,49.34,49.39,49.28,49.36,230800.0,40.0212,40.0617,39.9725,40.0374,230800.0
2013-12-12 11:15:00,49.35,49.36,49.29,49.33,146500.0,40.0293,40.0374,39.9806,40.0131,146500.0
2013-12-12 11:20:00,49.33,49.37,49.29,49.32,98900.0,40.0131,40.0455,39.9806,40.0049,98900.0
2013-12-12 11:25:00,49.32,49.33,49.16,49.25,185000.0,40.0049,40.0131,39.8752,39.9482,185000.0
2013-12-12 11:30:00,49.25,49.25,49.16,49.2,126900.0,39.9482,39.9482,39.8752,39.9076,126900.0
2013-12-12 11:35:00,49.2,49.33,49.19,49.28,77800.0,39.9076,40.0131,39.8995,39.9725,77800.0
2013-12-12 11:40:00,49.28,49.28,49.14,49.15,102600.0,39.9725,39.9725,39.8589,39.8671,102600.0
2013-12-12 11:45:00,49.14,49.15,49.06,49.12,93900.0,39.8589,39.8671,39.7941,39.8427,93900.0
2013-12-12 11:50:00,49.12,49.18,49.11,49.16,109700.0,39.8427,39.8914,39.8346,39.8752,109700.0
2013-12-12 11:55:00,49.17,49.25,49.1,49.25,151400.0,39.8833,39.9482,39.8265,39.9482,151400.0
2013-12-12 12:00:00,49.25,49.25,49.06,49.13,158500.0,39.9482,39.9482,39.7941,39.8508,158500.0
2013-12-12 12:05:00,49.13,49.19,49.11,49.11,73200.0,39.8508,39.8995,39.8346,39.8346,73200.0
2013-12-12 12:10:00,49.11,49.21,49.11,49.15,118100.0,39.8346,39.9157,39.8346,39.8671,118100.0
2013-12-12 12:15:00,49.14,49.16,49.03,49.06,96100.0,39.8589,39.8752,39.7697,39.7941,96100.0
2013-12-12 12:20:00,49.07,49.08,48.85,48.89,205200.0,39.8022,39.8103,39.6237,39.6562,205200.0
2013-12-12 12:25:00,48.89,48.97,48.88,48.97,47300.0,39.6562,39.7211,39.648,39.7211,47300.0
2013-12-12 12:30:00,48.96,49.01,48.95,49.0,86000.0,39.7129,39.7535,39.7048,39.7454,86000.0
2013-12-12 12:35:00,49.01,49.06,49.01,49.03,52200.0,39.7535,39.7941,39.7535,39.7697,52200.0
2013-12-12 12:40:00,49.04,49.05,48.98,49.04,77100.0,39.7778,39.7859,39.7292,39.7778,77100.0
2013-12-12 12:45:00,49.04,49.09,49.01,49.05,71300.0,39.7778,39.8184,39.7535,39.7859,71300.0
2013-12-12 12:50:00,49.04,49.12,49.0,49.11,125100.0,39.7778,39.8427,39.7454,39.8346,125100.0
2013-12-12 12:55:00,49.12,49.12,49.01,49.06,81000.0,39.8427,39.8427,39.7535,39.7941,81000.0
2013-12-12 13:00:00,49.06,49.17,49.04,49.13,74500.0,39.7941,39.8833,39.7778,39.8508,74500.0
2013-12-12 13:05:00,49.13,49.17,49.08,49.08,79700.0,39.8508,39.8833,39.8103,39.8103,79700.0
2013-12-12 13:10:00,49.08,49.09,49.04,49.04,50200.0,39.8103,39.8184,39.7778,39.7778,50200.0
2013-12-12 13:15:00,49.05,49.13,49.04,49.13,90300.0,39.7859,39.8508,39.7778,39.8508,90300.0
2013-12-12 13:20:00,49.13,49.16,49.12,49.14,57300.0,39.8508,39.8752,39.8427,39.8589,57300.0
2013-12-12 13:25:00,49.14,49.16,49.12,49.12,60600.0,39.8589,39.8752,39.8427,39.8427,60600.0
2013-12-12 13:30:00,49.12,49.15,49.07,49.09,48600.0,39.8427,39.8671,39.8022,39.8184,48600.0
2013-12-12 13:35:00,49.08,49.14,49.07,49.13,78200.0,39.8103,39.8589,39.8022,39.8508,78200.0
2013-12-12 13:40:00,49.13,49.15,49.09,49.14,69600.0,39.8508,39.8671,39.8184,39.8589,69600.0
2013-12-12 13:45:00,49.13,49.19,49.12,49.13,53500.0,39.8508,39.8995,39.8427,39.8508,53500.0
2013-12-12 13:50:00,49.13,49.17,49.12,49.17,63100.0,39.8508,39.8833,39.8427,39.8833,63100.0
2013-12-12 13:55:00,49.18,49.28,49.18,49.27,76200.0,39.8914,39.9725,39.8914,39.9644,76200.0
2013-12-12 14:00:00,49.27,49.4,49.26,49.38,187400.0,39.9644,40.0698,39.9563,40.0536,187400.0
2013-12-12 14:05:00,49.38,49.58,49.37,49.55,322100.0,40.0536,40.2158,40.0455,40.1915,322100.0
2013-12-12 14:10:00,49.55,49.64,49.55,49.59,177500.0,40.1915,40.2645,40.1915,40.224,177500.0
2013-12-12 14:15:00,49.59,49.61,49.53,49.57,95500.0,40.224,40.2402,40.1753,40.2077,95500.0
2013-12-12 14:20:00,49.58,49.85,49.57,49.78,402200.0,40.2158,40.4348,40.2077,40.3781,402200.0
2013-12-12 14:25:00,49.78,49.81,49.72,49.77,119600.0,40.3781,40.4024,40.3294,40.37,119600.0
2013-12-12 14:30:00,49.77,49.79,49.68,49.71,185600.0,40.37,40.3862,40.297,40.3213,185600.0
2013-12-12 14:35:00,49.71,49.74,49.54,49.59,339400.0,40.3213,40.3456,40.1834,40.224,339400.0
2013-12-12 14:40:00,49.6,49.6,49.49,49.53,161500.0,40.2321,40.2321,40.1428,40.1753,161500.0
2013-12-12 14:45:00,49.52,49.69,49.49,49.64,212200.0,40.1672,40.3051,40.1428,40.2645,212200.0
2013-12-12 14:50:00,49.63,49.71,49.55,49.64,147700.0,40.2564,40.3213,40.1915,40.2645,147700.0
2013-12-12 14:55:00,49.64,49.7,49.63,49.65,133100.0,40.2645,40.3132,40.2564,40.2726,133100.0
2013-12-12 15:00:00,49.65,49.67,49.59,49.6,119200.0,40.2726,40.2888,40.224,40.2321,119200.0
2013-12-12 15:05:00,49.59,49.63,49.56,49.59,113300.0,40.224,40.2564,40.1996,40.224,113300.0
2013-12-12 15:10:00,49.58,49.71,49.55,49.66,274000.0,40.2158,40.3213,40.1915,40.2807,274000.0
2013-12-12 15:15:00,49.66,49.68,49.63,49.66,167500.0,40.2807,40.297,40.2564,40.2807,167500.0
2013-12-12 15:20:00,49.66,49.71,49.63,49.66,158500.0,40.2807,40.3213,40.2564,40.2807,158500.0
2013-12-12 15:25:00,49.66,49.77,49.65,49.73,238600.0,40.2807,40.37,40.2726,40.3375,238600.0
2013-12-12 15:30:00,49.72,49.78,49.66,49.7,227700.0,40.3294,40.3781,40.2807,40.3132,227700.0
2013-12-12 15:35:00,49.7,49.7,49.52,49.53,219900.0,40.3132,40.3132,40.1672,40.1753,219900.0
2013-12-12 15:40:00,49.53,49.55,49.37,49.39,464100.0,40.1753,40.1915,40.0455,40.0617,464100.0
2013-12-12 15:45:00,49.39,49.54,49.37,49.5,552700.0,40.0617,40.1834,40.0455,40.151,552700.0
2013-12-12 15:50:00,49.51,49.55,49.46,49.53,379600.0,40.1591,40.1915,40.1185,40.1753,379600.0
2013-12-12 15:55:00,49.53,49.61,49.51,49.58,879500.0,40.1753,40.2402,40.1591,40.2158,879500.0
2013-12-13 09:30:00,49.26,49.46,49.26,49.44,234800.0,39.9563,40.1185,39.9563,40.1023,234800.0
2013-12-13 09:35:00,49.45,49.7,49.34,49.46,207700.0,40.1104,40.3132,40.0212,40.1185,207700.0
2013-12-13 09:40:00,49.48,49.48,49.34,49.35,114400.0,40.1347,40.1347,40.0212,40.0293,114400.0
2013-12-13 09:45:00,49.34,49.41,49.32,49.36,148400.0,40.0212,40.0779,40.0049,40.0374,148400.0
2013-12-13 09:50:00,49.35,49.39,49.28,49.3,290600.0,40.0293,40.0617,39.9725,39.9887,290600.0
2013-12-13 09:55:00,49.3,49.42,49.21,49.23,220600.0,39.9887,40.0861,39.9157,39.9319,220600.0
2013-12-13 10:00:00,49.24,49.27,49.18,49.18,91000.0,39.9401,39.9644,39.8914,39.8914,91000.0
2013-12-13 10:05:00,49.19,49.24,49.14,49.16,75800.0,39.8995,39.9401,39.8589,39.8752,75800.0
2013-12-13 10:10:00,49.16,49.25,49.06,49.1,104100.0,39.8752,39.9482,39.7941,39.8265,104100.0
2013-12-13 10:15:00,49.09,49.14,49.01,49.05,165700.0,39.8184,39.8589,39.7535,39.7859,165700.0
2013-12-13 10:20:00,49.05,49.15,49.03,49.11,138100.0,39.7859,39.8671,39.7697,39.8346,138100.0
2013-12-13 10:25:00,49.12,49.14,49.03,49.14,114500.0,39.8427,39.8589,39.7697,39.8589,114500.0
2013-12-13 10:30:00,49.15,49.24,49.13,49.22,127500.0,39.8671,39.9401,39.8508,39.9238,127500.0
2013-12-13 10:35:00,49.22,49.25,49.15,49.2,66300.0,39.9238,39.9482,39.8671,39.9076,66300.0
2013-12-13 10:40:00,49.2,49.29,49.19,49.28,123500.0,39.9076,39.9806,39.8995,39.9725,123500.0
2013-12-13 10:45:00,49.28,49.3,49.22,49.24,170900.0,39.9725,39.9887,39.9238,39.9401,170900.0
2013-12-13 10:50:00,49.24,49.32,49.18,49.3,306200.0,39.9401,40.0049,39.8914,39.9887,306200.0
2013-12-13 10:55:00,49.31,49.33,49.26,49.33,86700.0,39.9968,40.0131,39.9563,40.0131,86700.0
2013-12-13 11:00:00,49.32,49.34,49.17,49.21,147600.0,40.0049,40.0212,39.8833,39.9157,147600.0
2013-12-13 11:05:00,49.21,49.27,49.2,49.24,101300.0,39.9157,39.9644,39.9076,39.9401,101300.0
2013-12-13 11:10:00,49.23,49.26,49.18,49.25,149600.0,39.9319,39.9563,39.8914,39.9482,149600.0
2013-12-13 11:15:00,49.25,49.3,49.24,49.26,111500.0,39.9482,39.9887,39.9401,39.9563,111500.0
2013-12-13 11:20:00,49.25,49.32,49.24,49.31,276900.0,39.9482,40.0049,39.9401,39.9968,276900.0
2013-12-13 11:25:00,49.31,49.36,49.3,49.31,123700.0,39.9968,40.0374,39.9887,39.9968,123700.0
2013-12-13 11:30:00,49.3,49.33,49.27,49.33,152000.0,39.9887,40.0131,39.9644,40.0131,152000.0
2013-12-13 11:35:00,49.32,49.36,49.28,49.36,77200.0,40.0049,40.0374,39.9725,40.0374,77200.0
2013-12-13 11:40:00,49.35,49.42,49.34,49.38,88100.0,40.0293,40.0861,40.0212,40.0536,88100.0
2013-12-13 11:45:00,49.38,49.44,49.32,49.37,86700.0,40.0536,40.1023,40.0049,40.0455,86700.0
2013-12-13 11:50:00,49.36,49.42,49.34,49.41,77500.0,40.0374,40.0861,40.0212,40.0779,77500.0
2013-12-13 11:55:00,49.42,49.43,49.4,49.41,47700.0,40.0861,40.0942,40.0698,40.0779,47700.0
2013-12-13 12:00:00,49.42,49.43,49.39,49.39,46400.0,40.0861,40.0942,40.0617,40.0617,46400.0
2013-12-13 12:05:00,49.39,49.4,49.34,49.37,58400.0,40.0617,40.0698,40.0212,40.0455,58400.0
2013-12-13 12:10:00,49.37,49.41,49.34,49.4,49300.0,40.0455,40.0779,40.0212,40.0698,49300.0
2013-12-13 12:15:00,49.4,49.4,49.34,49.36,117400.0,40.0698,40.0698,40.0212,40.0374,117400.0
2013-12-13 12:20:00,49.36,49.44,49.35,49.42,88600.0,40.0374,40.1023,40.0293,40.0861,88600.0
2013-12-13 12:25:00,49.43,49.49,49.41,49.48,62400.0,40.0942,40.1428,40.0779,40.1347,62400.0
2013-12-13 12:30:00,49.48,49.49,49.45,49.48,53200.0,40.1347,40.1428,40.1104,40.1347,53200.0
2013-12-13 12:35:00,49.48,49.49,49.4,49.44,66100.0,40.1347,40.1428,40.0698,40.1023,66100.0
2013-12-13 12:40:00,49.44,49.45,49.41,49.45,55200.0,40.1023,40.1104,40.0779,40.1104,55200.0
2013-12-13 12:45:00,49.45,49.48,49.42,49.44,103100.0,40.1104,40.1347,40.0861,40.1023,103100.0
2013-12-13 12:50:00,49.45,49.45,49.4,49.41,42200.0,40.1104,40.1104,40.0698,40.0779,42200.0
2013-12-13 12:55:00,49.4,49.43,49.39,49.43,78600.0,40.0698,40.0942,40.0617,40.0942,78600.0
2013-12-13 13:00:00,49.43,49.45,49.42,49.44,44900.0,40.0942,40.1104,40.0861,40.1023,44900.0
2013-12-13 13:05:00,49.45,49.45,49.42,49.44,72500.0,40.1104,40.1104,40.0861,40.1023,72500.0
2013-12-13 13:10:00,49.45,49.47,49.43,49.46,58500.0,40.1104,40.1266,40.0942,40.1185,58500.0
2013-12-13 13:15:00,49.46,49.51,49.44,49.5,65100.0,40.1185,40.1591,40.1023,40.151,65100.0
2013-12-13 13:20:00,49.49,49.55,49.48,49.55,71000.0,40.1428,40.1915,40.1347,40.1915,71000.0
2013-12-13 13:25:00,49.55,49.57,49.51,49.57,63800.0,40.1915,40.2077,40.1591,40.2077,63800.0
2013-12-13 13:30:00,49.56,49.63,49.53,49.63,120500.0,40.1996,40.2564,40.1753,40.2564,120500.0
2013-12-13 13:35:00,49.63,49.64,49.6,49.62,52200.0,40.2564,40.2645,40.2321,40.2483,52200.0
2013-12-13 13:40:00,49.62,49.64,49.55,49.55,130700.0,40.2483,40.2645,40.1915,40.1915,130700.0
2013-12-13 13:45:00,49.55,49.57,49.51,49.55,47700.0,40.1915,40.2077,40.1591,40.1915,47700.0
2013-12-13 13:50:00,49.55,49.56,49.54,49.55,37600.0,40.1915,40.1996,40.1834,40.1915,37600.0
2013-12-13 13:55:00,49.55,49.58,49.55,49.56,87000.0,40.1915,40.2158,40.1915,40.1996,87000.0
2013-12-13 14:00:00,49.56,49.56,49.44,49.45,194200.0,40.1996,40.1996,40.1023,40.1104,194200.0
2013-12-13 14:05:00,49.44,49.44,49.38,49.4,74700.0,40.1023,40.1023,40.0536,40.0698,74700.0
2013-12-13 14:10:00,49.4,49.41,49.33,49.34,113000.0,40.0698,40.0779,40.0131,40.0212,113000.0
2013-12-13 14:15:00,49.34,49.35,49.31,49.34,58400.0,40.0212,40.0293,39.9968,40.0212,58400.0
2013-12-13 14:20:00,49.35,49.35,49.26,49.28,90700.0,40.0293,40.0293,39.9563,39.9725,90700.0
2013-12-13 14:25:00,49.27,49.31,49.24,49.28,91300.0,39.9644,39.9968,39.9401,39.9725,91300.0
2013-12-13 14:30:00,49.29,49.32,49.27,49.32,69300.0,39.9806,40.0049,39.9644,40.0049,69300.0
2013-12-13 14:35:00,49.32,49.33,49.23,49.26,87400.0,40.0049,40.0131,39.9319,39.9563,87400.0
2013-12-13 14:40:00,49.26,49.27,49.23,49.23,78000.0,39.9563,39.9644,39.9319,39.9319,78000.0
2013-12-13 14:45:00,49.23,49.27,49.22,49.26,148500.0,39.9319,39.9644,39.9238,39.9563,148500.0
2013-12-13 14:50:00,49.26,49.32,49.25,49.32,106200.0,39.9563,40.0049,39.9482,40.0049,106200.0
2013-12-13 14:55:00,49.32,49.4,49.31,49.38,61900.0,40.0049,40.0698,39.9968,40.0536,61900.0
2013-12-13 15:00:00,49.39,49.44,49.38,49.39,80400.0,40.0617,40.1023,40.0536,40.0617,80400.0
2013-12-13 15:05:00,49.38,49.39,49.34,49.35,71700.0,40.0536,40.0617,40.0212,40.0293,71700.0
2013-12-13 15:10:00,49.35,49.38,49.33,49.35,101700.0,40.0293,40.0536,40.0131,40.0293,101700.0
2013-12-13 15:15:00,49.35,49.43,49.34,49.41,102700.0,40.0293,40.0942,40.0212,40.0779,102700.0
2013-12-13 15:20:00,49.41,49.44,49.37,49.42,113600.0,40.0779,40.1023,40.0455,40.0861,113600.0
2013-12-13 15:25:00,49.42,49.47,49.4,49.45,147100.0,40.0861,40.1266,40.0698,40.1104,147100.0
2013-12-13 15:30:00,49.44,49.49,49.41,49.44,162400.0,40.1023,40.1428,40.0779,40.1023,162400.0
2013-12-13 15:35:00,49.44,49.45,49.35,49.35,149200.0,40.1023,40.1104,40.0293,40.0293,149200.0
2013-12-13 15:40:00,49.35,49.46,49.35,49.44,236600.0,40.0293,40.1185,40.0293,40.1023,236600.0
2013-12-13 15:45:00,49.44,49.47,49.42,49.46,278800.0,40.1023,40.1266,40.0861,40.1185,278800.0
2013-12-13 15:50:00,49.45,49.47,49.39,49.4,276200.0,40.1104,40.1266,40.0617,40.0698,276200.0
2013-12-13 15:55:00,49.41,49.45,49.39,49.4,400800.0,40.0779,40.1104,40.0617,40.0698,400800.0
2013-12-16 09:30:00,49.79,49.98,49.62,49.95,302100.0,40.3862,40.5403,40.2483,40.516,302100.0
2013-12-16 09:35:00,49.94,50.09,49.86,50.03,213200.0,40.5078,40.6295,40.443,40.5808,213200.0
2013-12-16 09:40:00,50.03,50.18,50.0,50.18,250500.0,40.5808,40.7025,40.5565,40.7025,250500.0
2013-12-16 09:45:00,50.18,50.27,49.93,49.93,153300.0,40.7025,40.7755,40.4997,40.4997,153300.0
2013-12-16 09:50:00,49.93,50.04,49.73,49.76,151400.0,40.4997,40.589,40.3375,40.3618,151400.0
2013-12-16 09:55:00,49.76,49.9,49.72,49.89,118500.0,40.3618,40.4754,40.3294,40.4673,118500.0
2013-12-16 10:00:00,49.9,49.95,49.87,49.9,116400.0,40.4754,40.516,40.4511,40.4754,116400.0
2013-12-16 10:05:00,49.89,49.9,49.76,49.76,98200.0,40.4673,40.4754,40.3618,40.3618,98200.0
2013-12-16 10:10:00,49.76,49.82,49.74,49.78,80200.0,40.3618,40.4105,40.3456,40.3781,80200.0
2013-12-16 10:15:00,49.78,49.93,49.75,49.92,83700.0,40.3781,40.4997,40.3537,40.4916,83700.0
2013-12-16 10:20:00,49.92,49.95,49.84,49.87,78000.0,40.4916,40.516,40.4267,40.4511,78000.0
2013-12-16 10:25:00,49.87,49.94,49.85,49.87,111100.0,40.4511,40.5078,40.4348,40.4511,111100.0
2013-12-16 10:30:00,49.88,49.91,49.75,49.83,106200.0,40.4592,40.4835,40.3537,40.4186,106200.0
2013-12-16 10:35:00,49.83,49.89,49.77,49.87,152100.0,40.4186,40.4673,40.37,40.4511,152100.0
2013-12-16 10:40:00,49.87,49.92,49.81,49.92,154700.0,40.4511,40.4916,40.4024,40.4916,154700.0
2013-12-16 10:45:00,49.93,49.98,49.91,49.94,82500.0,40.4997,40.5403,40.4835,40.5078,82500.0
2013-12-16 10:50:00,49.94,50.11,49.93,50.11,82300.0,40.5078,40.6457,40.4997,40.6457,82300.0
2013-12-16 10:55:00,50.11,50.13,49.95,49.97,84600.0,40.6457,40.662,40.516,40.5322,84600.0
2013-12-16 11:00:00,49.97,50.01,49.91,49.92,64800.0,40.5322,40.5646,40.4835,40.4916,64800.0
2013-12-16 11:05:00,49.93,49.95,49.88,49.88,84500.0,40.4997,40.516,40.4592,40.4592,84500.0
2013-12-16 11:10:00,49.88,50.03,49.87,49.99,59900.0,40.4592,40.5808,40.4511,40.5484,59900.0
2013-12-16 11:15:00,50.0,50.1,49.98,50.1,82500.0,40.5565,40.6376,40.5403,40.6376,82500.0
2013-12-16 11:20:00,50.1,50.17,50.09,50.13,90000.0,40.6376,40.6944,40.6295,40.662,90000.0
2013-12-16 11:25:00,50.14,50.19,50.13,50.14,82200.0,40.6701,40.7106,40.662,40.6701,82200.0
2013-12-16 11:30:00,50.14,50.15,50.03,50.07,110000.0,40.6701,40.6782,40.5808,40.6133,110000.0
2013-12-16 11:35:00,50.07,50.12,50.02,50.1,94900.0,40.6133,40.6539,40.5727,40.6376,94900.0
2013-12-16 11:40:00,50.1,50.12,50.06,50.08,63700.0,40.6376,40.6539,40.6052,40.6214,63700.0
2013-12-16 11:45:00,50.07,50.16,50.06,50.1,66500.0,40.6133,40.6863,40.6052,40.6376,66500.0
2013-12-16 11:50:00,50.1,50.13,50.04,50.05,114100.0,40.6376,40.662,40.589,40.5971,114100.0
2013-12-16 11:55:00,50.05,50.06,49.98,50.0,154900.0,40.5971,40.6052,40.5403,40.5565,154900.0
2013-12-16 12:00:00,50.01,50.01,49.97,50.0,57700.0,40.5646,40.5646,40.5322,40.5565,57700.0
2013-12-16 12:05:00,50.0,50.01,49.96,49.98,73100.0,40.5565,40.5646,40.5241,40.5403,73100.0
2013-12-16 12:10:00,49.98,49.98,49.91,49.93,50500.0,40.5403,40.5403,40.4835,40.4997,50500.0
2013-12-16 12:15:00,49.93,49.96,49.86,49.89,104900.0,40.4997,40.5241,40.443,40.4673,104900.0
2013-12-16 12:20:00,49.88,49.9,49.87,49.88,51000.0,40.4592,40.4754,40.4511,40.4592,51000.0
2013-12-16 12:25:00,49.88,49.9,49.87,49.89,40900.0,40.4592,40.4754,40.4511,40.4673,40900.0
2013-12-16 12:30:00,49.89,49.96,49.84,49.94,69300.0,40.4673,40.5241,40.4267,40.5078,69300.0
2013-12-16 12:35:00,49.95,49.99,49.92,49.93,54700.0,40.516,40.5484,40.4916,40.4997,54700.0
2013-12-16 12:40:00,49.94,49.97,49.92,49.93,44400.0,40.5078,40.5322,40.4916,40.4997,44400.0
2013-12-16 12:45:00,49.93,49.97,49.9,49.9,35800.0,40.4997,40.5322,40.4754,40.4754,35800.0
2013-12-16 12:50:00,49.91,49.99,49.91,49.98,108700.0,40.4835,40.5484,40.4835,40.5403,108700.0
2013-12-16 12:55:00,49.98,49.98,49.93,49.95,54300.0,40.5403,40.5403,40.4997,40.516,54300.0
2013-12-16 13:00:00,49.95,49.97,49.86,49.87,57600.0,40.516,40.5322,40.443,40.4511,57600.0
2013-12-16 13:05:00,49.87,49.87,49.8,49.85,60000.0,40.4511,40.4511,40.3943,40.4348,60000.0
2013-12-16 13:10:00,49.86,49.94,49.86,49.9,36700.0,40.443,40.5078,40.443,40.4754,36700.0
2013-12-16 13:15:00,49.9,49.94,49.86,49.9,29300.0,40.4754,40.5078,40.443,40.4754,29300.0
2013-12-16 13:20:00,49.9,49.97,49.87,49.97,54300.0,40.4754,40.5322,40.4511,40.5322,54300.0
2013-12-16 13:25:00,49.97,49.99,49.93,49.97,43200.0,40.5322,40.5484,40.4997,40.5322,43200.0
2013-12-16 13:30:00,49.97,49.97,49.9,49.9,40100.0,40.5322,40.5322,40.4754,40.4754,40100.0
2013-12-16 13:35:00,49.9,49.93,49.88,49.91,36300.0,40.4754,40.4997,40.4592,40.4835,36300.0
2013-12-16 13:40:00,49.91,49.97,49.88,49.96,37400.0,40.4835,40.5322,40.4592,40.5241,37400.0
2013-12-16 13:45:00,49.96,49.98,49.9,49.97,38600.0,40.5241,40.5403,40.4754,40.5322,38600.0
2013-12-16 13:50:00,49.98,50.07,49.96,50.07,57000.0,40.5403,40.6133,40.5241,40.6133,57000.0
2013-12-16 13:55:00,50.06,50.12,50.06,50.11,58700.0,40.6052,40.6539,40.6052,40.6457,58700.0
2013-12-16 14:00:00,50.11,50.2,50.11,50.2,101800.0,40.6457,40.7187,40.6457,40.7187,101800.0
2013-12-16 14:05:00,50.19,50.24,50.17,50.23,82600.0,40.7106,40.7512,40.6944,40.7431,82600.0
2013-12-16 14:10:00,50.22,50.22,50.12,50.18,101200.0,40.735,40.735,40.6539,40.7025,101200.0
2013-12-16 14:15:00,50.18,50.24,50.18,50.18,98800.0,40.7025,40.7512,40.7025,40.7025,98800.0
2013-12-16 14:20:00,50.18,50.2,50.16,50.18,45300.0,40.7025,40.7187,40.6863,40.7025,45300.0
2013-12-16 14:25:00,50.18,50.24,50.16,50.24,49700.0,40.7025,40.7512,40.6863,40.7512,49700.0
2013-12-16 14:30:00,50.24,50.25,50.19,50.19,58600.0,40.7512,40.7593,40.7106,40.7106,58600.0
2013-12-16 14:35:00,50.19,50.22,50.17,50.19,73300.0,40.7106,40.735,40.6944,40.7106,73300.0
2013-12-16 14:40:00,50.2,50.24,50.19,50.23,59900.0,40.7187,40.7512,40.7106,40.7431,59900.0
2013-12-16 14:45:00,50.23,50.26,50.2,50.21,53200.0,40.7431,40.7674,40.7187,40.7269,53200.0
2013-12-16 14:50:00,50.21,50.26,50.21,50.23,167600.0,40.7269,40.7674,40.7269,40.7431,167600.0
2013-12-16 14:55:00,50.25,50.33,50.24,50.3,153600.0,40.7593,40.8242,40.7512,40.7999,153600.0
2013-12-16 15:00:00,50.29,50.3,50.23,50.28,79900.0,40.7917,40.7999,40.7431,40.7836,79900.0
2013-12-16 15:05:00,50.28,50.29,50.24,50.26,204500.0,40.7836,40.7917,40.7512,40.7674,204500.0
2013-12-16 15:10:00,50.26,50.35,50.26,50.31,90800.0,40.7674,40.8404,40.7674,40.808,90800.0
2013-12-16 15:15:00,50.31,50.33,50.3,50.3,84800.0,40.808,40.8242,40.7999,40.7999,84800.0
2013-12-16 15:20:00,50.3,50.32,50.24,50.26,112700.0,40.7999,40.8161,40.7512,40.7674,112700.0
2013-12-16 15:25:00,50.26,50.3,50.25,50.29,74100.0,40.7674,40.7999,40.7593,40.7917,74100.0
2013-12-16 15:30:00,50.3,50.3,50.25,50.25,91900.0,40.7999,40.7999,40.7593,40.7593,91900.0
2013-12-16 15:35:00,50.25,50.3,50.25,50.29,116600.0,40.7593,40.7999,40.7593,40.7917,116600.0
2013-12-16 15:40:00,50.29,50.3,50.25,50.27,283800.0,40.7917,40.7999,40.7593,40.7755,283800.0
2013-12-16 15:45:00,50.26,50.29,50.2,50.21,198900.0,40.7674,40.7917,40.7187,40.7269,198900.0
2013-12-16 15:50:00,50.21,50.23,50.18,50.2,157800.0,40.7269,40.7431,40.7025,40.7187,157800.0
2013-12-16 15:55:00,50.2,50.2,50.11,50.14,489000.0,40.7187,40.7187,40.6457,40.6701,489000.0
2013-12-17 09:30:00,50.37,50.47,50.14,50.2,268700.0,40.8566,40.9377,40.6701,40.7187,268700.0
2013-12-17 09:35:00,50.2,50.32,50.12,50.3,146100.0,40.7187,40.8161,40.6539,40.7999,146100.0
2013-12-17 09:40:00,50.3,50.34,49.92,50.05,132200.0,40.7999,40.8323,40.4916,40.5971,132200.0
2013-12-17 09:45:00,50.06,50.24,50.01,50.19,161500.0,40.6052,40.7512,40.5646,40.7106,161500.0
2013-12-17 09:50:00,50.18,50.24,50.08,50.09,103500.0,40.7025,40.7512,40.6214,40.6295,103500.0
2013-12-17 09:55:00,50.09,50.19,50.01,50.17,146700.0,40.6295,40.7106,40.5646,40.6944,146700.0
2013-12-17 10:00:00,50.17,50.34,50.11,50.26,118100.0,40.6944,40.8323,40.6457,40.7674,118100.0
2013-12-17 10:05:00,50.27,50.27,50.06,50.09,158900.0,40.7755,40.7755,40.6052,40.6295,158900.0
2013-12-17 10:10:00,50.09,50.09,49.96,50.03,113700.0,40.6295,40.6295,40.5241,40.5808,113700.0
2013-12-17 10:15:00,50.03,50.03,49.82,49.88,155000.0,40.5808,40.5808,40.4105,40.4592,155000.0
2013-12-17 10:20:00,49.87,49.87,49.77,49.82,340400.0,40.4511,40.4511,40.37,40.4105,340400.0
2013-12-17 10:25:00,49.81,49.96,49.79,49.94,191100.0,40.4024,40.5241,40.3862,40.5078,191100.0
2013-12-17 10:30:00,49.93,49.93,49.78,49.78,94200.0,40.4997,40.4997,40.3781,40.3781,94200.0
2013-12-17 10:35:00,49.78,49.84,49.74,49.78,146600.0,40.3781,40.4267,40.3456,40.3781,146600.0
2013-12-17 10:40:00,49.78,49.82,49.75,49.77,56500.0,40.3781,40.4105,40.3537,40.37,56500.0
2013-12-17 10:45:00,49.78,49.78,49.66,49.7,132300.0,40.3781,40.3781,40.2807,40.3132,132300.0
2013-12-17 10:50:00,49.69,49.69,49.6,49.61,92500.0,40.3051,40.3051,40.2321,40.2402,92500.0
2013-12-17 10:55:00,49.6,49.64,49.58,49.61,93200.0,40.2321,40.2645,40.2158,40.2402,93200.0
2013-12-17 11:00:00,49.6,49.61,49.56,49.6,83800.0,40.2321,40.2402,40.1996,40.2321,83800.0
2013-12-17 11:05:00,49.59,49.65,49.58,49.65,69800.0,40.224,40.2726,40.2158,40.2726,69800.0
2013-12-17 11:10:00,49.64,49.66,49.59,49.65,61500.0,40.2645,40.2807,40.224,40.2726,61500.0
2013-12-17 11:15:00,49.65,49.68,49.62,49.67,96500.0,40.2726,40.297,40.2483,40.2888,96500.0
2013-12-17 11:20:00,49.66,49.72,49.66,49.7,87400.0,40.2807,40.3294,40.2807,40.3132,87400.0
2013-12-17 11:25:00,49.71,49.71,49.61,49.64,115000.0,40.3213,40.3213,40.2402,40.2645,115000.0
2013-12-17 11:30:00,49.64,49.69,49.59,49.68,132200.0,40.2645,40.3051,40.224,40.297,132200.0
2013-12-17 11:35:00,49.67,49.77,49.64,49.76,103900.0,40.2888,40.37,40.2645,40.3618,103900.0
2013-12-17 11:40:00,49.77,49.83,49.74,49.77,127300.0,40.37,40.4186,40.3456,40.37,127300.0
2013-12-17 11:45:00,49.77,49.82,49.73,49.79,80600.0,40.37,40.4105,40.3375,40.3862,80600.0
2013-12-17 11:50:00,49.78,49.81,49.74,49.79,61600.0,40.3781,40.4024,40.3456,40.3862,61600.0
2013-12-17 11:55:00,49.79,49.79,49.74,49.76,47500.0,40.3862,40.3862,40.3456,40.3618,47500.0
2013-12-17 12:00:00,49.75,49.82,49.74,49.81,38200.0,40.3537,40.4105,40.3456,40.4024,38200.0
2013-12-17 12:05:00,49.81,49.82,49.76,49.77,46800.0,40.4024,40.4105,40.3618,40.37,46800.0
2013-12-17 12:10:00,49.77,49.78,49.71,49.71,131500.0,40.37,40.3781,40.3213,40.3213,131500.0
2013-12-17 12:15:00,49.72,49.72,49.64,49.65,141000.0,40.3294,40.3294,40.2645,40.2726,141000.0
2013-12-17 12:20:00,49.65,49.66,49.61,49.65,99200.0,40.2726,40.2807,40.2402,40.2726,99200.0
2013-12-17 12:25:00,49.65,49.65,49.58,49.62,249300.0,40.2726,40.2726,40.2158,40.2483,249300.0
2013-12-17 12:30:00,49.62,49.63,49.56,49.61,140300.0,40.2483,40.2564,40.1996,40.2402,140300.0
2013-12-17 12:35:00,49.61,49.61,49.58,49.6,133700.0,40.2402,40.2402,40.2158,40.2321,133700.0
2013-12-17 12:40:00,49.59,49.61,49.55,49.55,100700.0,40.224,40.2402,40.1915,40.1915,100700.0
2013-12-17 12:45:00,49.55,49.56,49.5,49.52,88900.0,40.1915,40.1996,40.151,40.1672,88900.0
2013-12-17 12:50:00,49.51,49.53,49.45,49.49,282500.0,40.1591,40.1753,40.1104,40.1428,282500.0
2013-12-17 12:55:00,49.5,49.63,49.49,49.6,105800.0,40.151,40.2564,40.1428,40.2321,105800.0
2013-12-17 13:00:00,49.6,49.62,49.58,49.6,47600.0,40.2321,40.2483,40.2158,40.2321,47600.0
2013-12-17 13:05:00,49.61,49.62,49.55,49.57,72300.0,40.2402,40.2483,40.1915,40.2077,72300.0
2013-12-17 13:10:00,49.57,49.62,49.48,49.49,106500.0,40.2077,40.2483,40.1347,40.1428,106500.0
2013-12-17 13:15:00,49.49,49.5,49.44,49.45,155700.0,40.1428,40.151,40.1023,40.1104,155700.0
2013-12-17 13:20:00,49.46,49.46,49.37,49.38,206900.0,40.1185,40.1185,40.0455,40.0536,206900.0
2013-12-17 13:25:00,49.38,49.41,49.35,49.37,97700.0,40.0536,40.0779,40.0293,40.0455,97700.0
2013-12-17 13:30:00,49.37,49.39,49.32,49.32,93000.0,40.0455,40.0617,40.0049,40.0049,93000.0
2013-12-17 13:35:00,49.33,49.35,49.24,49.25,131700.0,40.0131,40.0293,39.9401,39.9482,131700.0
2013-12-17 13:40:00,49.25,49.27,49.15,49.17,163400.0,39.9482,39.9644,39.8671,39.8833,163400.0
2013-12-17 13:45:00,49.16,49.24,49.09,49.12,242300.0,39.8752,39.9401,39.8184,39.8427,242300.0
2013-12-17 13:50:00,49.12,49.17,49.11,49.13,136600.0,39.8427,39.8833,39.8346,39.8508,136600.0
2013-12-17 13:55:00,49.13,49.27,49.12,49.26,117000.0,39.8508,39.9644,39.8427,39.9563,117000.0
2013-12-17 14:00:00,49.26,49.29,49.24,49.26,129500.0,39.9563,39.9806,39.9401,39.9563,129500.0
2013-12-17 14:05:00,49.26,49.28,49.17,49.28,133000.0,39.9563,39.9725,39.8833,39.9725,133000.0
2013-12-17 14:10:00,49.28,49.37,49.26,49.33,167300.0,39.9725,40.0455,39.9563,40.0131,167300.0
2013-12-17 14:15:00,49.33,49.34,49.21,49.22,120400.0,40.0131,40.0212,39.9157,39.9238,120400.0
2013-12-17 14:20:00,49.22,49.32,49.21,49.3,92100.0,39.9238,40.0049,39.9157,39.9887,92100.0
2013-12-17 14:25:00,49.3,49.31,49.21,49.22,99100.0,39.9887,39.9968,39.9157,39.9238,99100.0
2013-12-17 14:30:00,49.21,49.21,49.1,49.14,101600.0,39.9157,39.9157,39.8265,39.8589,101600.0
2013-12-17 14:35:00,49.15,49.16,49.09,49.1,123900.0,39.8671,39.8752,39.8184,39.8265,123900.0
2013-12-17 14:40:00,49.11,49.23,49.11,49.23,66500.0,39.8346,39.9319,39.8346,39.9319,66500.0
2013-12-17 14:45:00,49.23,49.3,49.23,49.24,133900.0,39.9319,39.9887,39.9319,39.9401,133900.0
2013-12-17 14:50:00,49.25,49.25,49.19,49.21,76500.0,39.9482,39.9482,39.8995,39.9157,76500.0
2013-12-17 14:55:00,49.21,49.25,49.18,49.22,74100.0,39.9157,39.9482,39.8914,39.9238,74100.0
2013-12-17 15:00:00,49.22,49.22,49.14,49.14,229200.0,39.9238,39.9238,39.8589,39.8589,229200.0
2013-12-17 15:05:00,49.15,49.2,49.15,49.2,93700.0,39.8671,39.9076,39.8671,39.9076,93700.0
2013-12-17 15:10:00,49.2,49.27,49.16,49.26,142300.0,39.9076,39.9644,39.8752,39.9563,142300.0
2013-12-17 15:15:00,49.26,49.33,49.23,49.32,136700.0,39.9563,40.0131,39.9319,40.0049,136700.0
2013-12-17 15:20:00,49.32,49.37,49.3,49.31,144900.0,40.0049,40.0455,39.9887,39.9968,144900.0
2013-12-17 15:25:00,49.31,49.32,49.26,49.3,101400.0,39.9968,40.0049,39.9563,39.9887,101400.0
2013-12-17 15:30:00,49.3,49.39,49.28,49.33,290600.0,39.9887,40.0617,39.9725,40.0131,290600.0
2013-12-17 15:35:00,49.32,49.4,49.31,49.39,167600.0,40.0049,40.0698,39.9968,40.0617,167600.0
2013-12-17 15:40:00,49.4,49.4,49.31,49.33,216100.0,40.0698,40.0698,39.9968,40.0131,216100.0
2013-12-17 15:45:00,49.32,49.4,49.31,49.37,345800.0,40.0049,40.0698,39.9968,40.0455,345800.0
2013-12-17 15:50:00,49.37,49.37,49.29,49.31,404000.0,40.0455,40.0455,39.9806,39.9968,404000.0
2013-12-17 15:55:00,49.31,49.36,49.31,49.34,623000.0,39.9968,40.0374,39.9968,40.0212,623000.0
2013-12-18 09:30:00,49.06,49.24,48.98,49.06,293500.0,39.7941,39.9401,39.7292,39.7941,293500.0
2013-12-18 09:35:00,49.06,49.25,48.96,49.19,189900.0,39.7941,39.9482,39.7129,39.8995,189900.0
2013-12-18 09:40:00,49.19,49.28,49.11,49.14,176800.0,39.8995,39.9725,39.8346,39.8589,176800.0
2013-12-18 09:45:00,49.14,49.16,48.93,48.95,115300.0,39.8589,39.8752,39.6886,39.7048,115300.0
2013-12-18 09:50:00,48.95,49.06,48.93,49.0,265900.0,39.7048,39.7941,39.6886,39.7454,265900.0
2013-12-18 09:55:00,49.01,49.03,48.96,49.02,117600.0,39.7535,39.7697,39.7129,39.7616,117600.0
2013-12-18 10:00:00,49.01,49.02,48.94,49.01,141600.0,39.7535,39.7616,39.6967,39.7535,141600.0
2013-12-18 10:05:00,49.01,49.01,48.93,48.94,191200.0,39.7535,39.7535,39.6886,39.6967,191200.0
2013-12-18 10:10:00,48.93,48.96,48.83,48.84,242200.0,39.6886,39.7129,39.6075,39.6156,242200.0
2013-12-18 10:15:00,48.85,48.96,48.83,48.94,195000.0,39.6237,39.7129,39.6075,39.6967,195000.0
2013-12-18 10:20:00,48.94,48.94,48.8,48.8,66000.0,39.6967,39.6967,39.5832,39.5832,66000.0
2013-12-18 10:25:00,48.8,48.88,48.8,48.88,136600.0,39.5832,39.648,39.5832,39.648,136600.0
2013-12-18 10:30:00,48.88,49.02,48.86,48.94,248400.0,39.648,39.7616,39.6318,39.6967,248400.0
2013-12-18 10:35:00,48.94,49.08,48.85,49.07,169700.0,39.6967,39.8103,39.6237,39.8022,169700.0
2013-12-18 10:40:00,49.07,49.09,48.96,49.0,308500.0,39.8022,39.8184,39.7129,39.7454,308500.0
2013-12-18 10:45:00,49.0,49.03,48.93,48.96,191000.0,39.7454,39.7697,39.6886,39.7129,191000.0
2013-12-18 10:50:00,48.96,48.96,48.85,48.9,130800.0,39.7129,39.7129,39.6237,39.6643,130800.0
2013-12-18 10:55:00,48.9,48.95,48.85,48.91,450300.0,39.6643,39.7048,39.6237,39.6724,450300.0
2013-12-18 11:00:00,48.92,49.0,48.91,48.97,276100.0,39.6805,39.7454,39.6724,39.7211,276100.0
2013-12-18 11:05:00,48.96,48.97,48.88,48.9,235000.0,39.7129,39.7211,39.648,39.6643,235000.0
2013-12-18 11:10:00,48.9,48.94,48.88,48.92,115000.0,39.6643,39.6967,39.648,39.6805,115000.0
2013-12-18 11:15:00,48.93,49.13,48.92,49.08,176900.0,39.6886,39.8508,39.6805,39.8103,176900.0
2013-12-18 11:20:00,49.08,49.09,49.05,49.08,182800.0,39.8103,39.8184,39.7859,39.8103,182800.0
2013-12-18 11:25:00,49.07,49.07,49.0,49.0,163300.0,39.8022,39.8022,39.7454,39.7454,163300.0
2013-12-18 11:30:00,49.0,49.12,48.99,49.06,189200.0,39.7454,39.8427,39.7373,39.7941,189200.0
2013-12-18 11:35:00,49.05,49.1,49.0,49.0,114700.0,39.7859,39.8265,39.7454,39.7454,114700.0
2013-12-18 11:40:00,49.0,49.0,48.93,48.99,136500.0,39.7454,39.7454,39.6886,39.7373,136500.0
2013-12-18 11:45:00,48.99,49.03,48.98,49.03,96800.0,39.7373,39.7697,39.7292,39.7697,96800.0
2013-12-18 11:50:00,49.03,49.04,48.98,49.0,78400.0,39.7697,39.7778,39.7292,39.7454,78400.0
2013-12-18 11:55:00,48.99,49.01,48.93,48.96,102700.0,39.7373,39.7535,39.6886,39.7129,102700.0
2013-12-18 12:00:00,48.95,48.95,48.89,48.94,65300.0,39.7048,39.7048,39.6562,39.6967,65300.0
2013-12-18 12:05:00,48.94,48.97,48.9,48.96,323300.0,39.6967,39.7211,39.6643,39.7129,323300.0
2013-12-18 12:10:00,48.95,49.08,48.93,49.05,288200.0,39.7048,39.8103,39.6886,39.7859,288200.0
2013-12-18 12:15:00,49.04,49.04,49.0,49.02,70600.0,39.7778,39.7778,39.7454,39.7616,70600.0
2013-12-18 12:20:00,49.03,49.03,48.97,48.98,63800.0,39.7697,39.7697,39.7211,39.7292,63800.0
2013-12-18 12:25:00,48.98,49.1,48.98,49.09,74100.0,39.7292,39.8265,39.7292,39.8184,74100.0
2013-12-18 12:30:00,49.1,49.15,49.07,49.09,94500.0,39.8265,39.8671,39.8022,39.8184,94500.0
2013-12-18 12:35:00,49.09,49.14,49.09,49.11,70500.0,39.8184,39.8589,39.8184,39.8346,70500.0
2013-12-18 12:40:00,49.11,49.11,49.05,49.09,128000.0,39.8346,39.8346,39.7859,39.8184,128000.0
2013-12-18 12:45:00,49.09,49.14,49.08,49.1,89000.0,39.8184,39.8589,39.8103,39.8265,89000.0
2013-12-18 12:50:00,49.1,49.1,49.06,49.09,67800.0,39.8265,39.8265,39.7941,39.8184,67800.0
2013-12-18 12:55:00,49.09,49.1,49.0,49.03,183000.0,39.8184,39.8265,39.7454,39.7697,183000.0
2013-12-18 13:00:00,49.03,49.1,48.96,48.98,213200.0,39.7697,39.8265,39.7129,39.7292,213200.0
2013-12-18 13:05:00,48.98,49.0,48.96,48.98,82000.0,39.7292,39.7454,39.7129,39.7292,82000.0
2013-12-18 13:10:00,48.98,49.01,48.94,48.99,171500.0,39.7292,39.7535,39.6967,39.7373,171500.0
2013-12-18 13:15:00,48.98,49.01,48.95,48.98,89100.0,39.7292,39.7535,39.7048,39.7292,89100.0
2013-12-18 13:20:00,48.98,49.02,48.96,49.01,110400.0,39.7292,39.7616,39.7129,39.7535,110400.0
2013-12-18 13:25:00,49.0,49.01,48.97,49.01,247800.0,39.7454,39.7535,39.7211,39.7535,247800.0
2013-12-18 13:30:00,49.0,49.05,48.98,49.05,87600.0,39.7454,39.7859,39.7292,39.7859,87600.0
2013-12-18 13:35:00,49.04,49.05,48.98,49.02,82500.0,39.7778,39.7859,39.7292,39.7616,82500.0
2013-12-18 13:40:00,49.03,49.03,48.95,48.95,46800.0,39.7697,39.7697,39.7048,39.7048,46800.0
2013-12-18 13:45:00,48.95,49.04,48.95,49.01,96700.0,39.7048,39.7778,39.7048,39.7535,96700.0
2013-12-18 13:50:00,49.02,49.09,49.02,49.08,140800.0,39.7616,39.8184,39.7616,39.8103,140800.0
2013-12-18 13:55:00,49.08,49.26,49.02,49.16,178900.0,39.8103,39.9563,39.7616,39.8752,178900.0
2013-12-18 14:00:00,49.14,49.37,48.8,49.32,541600.0,39.8589,40.0455,39.5832,40.0049,541600.0
2013-12-18 14:05:00,49.32,49.75,49.32,49.56,428000.0,40.0049,40.3537,40.0049,40.1996,428000.0
2013-12-18 14:10:00,49.56,49.63,49.18,49.18,264100.0,40.1996,40.2564,39.8914,39.8914,264100.0
2013-12-18 14:15:00,49.17,49.38,49.15,49.36,261400.0,39.8833,40.0536,39.8671,40.0374,261400.0
2013-12-18 14:20:00,49.34,49.51,49.29,49.45,247400.0,40.0212,40.1591,39.9806,40.1104,247400.0
2013-12-18 14:25:00,49.45,49.46,49.37,49.39,228100.0,40.1104,40.1185,40.0455,40.0617,228100.0
2013-12-18 14:30:00,49.38,49.49,49.36,49.44,192500.0,40.0536,40.1428,40.0374,40.1023,192500.0
2013-12-18 14:35:00,49.45,49.72,49.44,49.72,275000.0,40.1104,40.3294,40.1023,40.3294,275000.0
2013-12-18 14:40:00,49.72,49.83,49.65,49.69,265500.0,40.3294,40.4186,40.2726,40.3051,265500.0
2013-12-18 14:45:00,49.68,49.75,49.59,49.59,176200.0,40.297,40.3537,40.224,40.224,176200.0
2013-12-18 14:50:00,49.59,49.64,49.55,49.59,146900.0,40.224,40.2645,40.1915,40.224,146900.0
2013-12-18 14:55:00,49.58,49.77,49.57,49.75,181100.0,40.2158,40.37,40.2077,40.3537,181100.0
2013-12-18 15:00:00,49.75,49.79,49.69,49.7,222200.0,40.3537,40.3862,40.3051,40.3132,222200.0
2013-12-18 15:05:00,49.7,49.77,49.69,49.73,207900.0,40.3132,40.37,40.3051,40.3375,207900.0
2013-12-18 15:10:00,49.73,49.91,49.73,49.86,299200.0,40.3375,40.4835,40.3375,40.443,299200.0
2013-12-18 15:15:00,49.86,49.94,49.83,49.89,246500.0,40.443,40.5078,40.4186,40.4673,246500.0
2013-12-18 15:20:00,49.89,49.94,49.84,49.87,224300.0,40.4673,40.5078,40.4267,40.4511,224300.0
2013-12-18 15:25:00,49.87,49.89,49.73,49.78,210600.0,40.4511,40.4673,40.3375,40.3781,210600.0
2013-12-18 15:30:00,49.78,49.8,49.71,49.71,172300.0,40.3781,40.3943,40.3213,40.3213,172300.0
2013-12-18 15:35:00,49.71,49.92,49.7,49.92,290800.0,40.3213,40.4916,40.3132,40.4916,290800.0
2013-12-18 15:40:00,49.92,49.98,49.9,49.95,357700.0,40.4916,40.5403,40.4754,40.516,357700.0
2013-12-18 15:45:00,49.94,49.97,49.82,49.84,390600.0,40.5078,40.5322,40.4105,40.4267,390600.0
2013-12-18 15:50:00,49.84,49.88,49.79,49.8,303400.0,40.4267,40.4592,40.3862,40.3943,303400.0
2013-12-18 15:55:00,49.79,49.92,49.78,49.91,524900.0,40.3862,40.4916,40.3781,40.4835,524900.0
2013-12-19 09:30:00,49.86,49.87,49.58,49.78,414500.0,40.443,40.4511,40.2158,40.3781,414500.0
2013-12-19 09:35:00,49.77,49.9,49.5,49.51,274900.0,40.37,40.4754,40.151,40.1591,274900.0
2013-12-19 09:40:00,49.51,49.54,49.21,49.33,315000.0,40.1591,40.1834,39.9157,40.0131,315000.0
2013-12-19 09:45:00,49.34,49.53,49.31,49.36,152500.0,40.0212,40.1753,39.9968,40.0374,152500.0
2013-12-19 09:50:00,49.36,49.38,49.21,49.27,293300.0,40.0374,40.0536,39.9157,39.9644,293300.0
2013-12-19 09:55:00,49.26,49.3,49.2,49.25,166400.0,39.9563,39.9887,39.9076,39.9482,166400.0
2013-12-19 10:00:00,49.25,49.32,49.15,49.19,190800.0,39.9482,40.0049,39.8671,39.8995,190800.0
2013-12-19 10:05:00,49.19,49.28,49.15,49.16,145000.0,39.8995,39.9725,39.8671,39.8752,145000.0
2013-12-19 10:10:00,49.16,49.22,48.97,48.98,197000.0,39.8752,39.9238,39.7211,39.7292,197000.0
2013-12-19 10:15:00,48.98,49.08,48.93,48.97,324700.0,39.7292,39.8103,39.6886,39.7211,324700.0
2013-12-19 10:20:00,48.97,48.97,48.84,48.87,243500.0,39.7211,39.7211,39.6156,39.6399,243500.0
2013-12-19 10:25:00,48.87,49.0,48.86,48.97,184000.0,39.6399,39.7454,39.6318,39.7211,184000.0
2013-12-19 10:30:00,48.98,49.19,48.98,49.07,227400.0,39.7292,39.8995,39.7292,39.8022,227400.0
2013-12-19 10:35:00,49.06,49.07,48.87,48.87,258200.0,39.7941,39.8022,39.6399,39.6399,258200.0
2013-12-19 10:40:00,48.87,49.03,48.85,49.03,265600.0,39.6399,39.7697,39.6237,39.7697,265600.0
2013-12-19 10:45:00,49.04,49.12,48.94,48.94,312300.0,39.7778,39.8427,39.6967,39.6967,312300.0
2013-12-19 10:50:00,48.93,48.97,48.85,48.95,192500.0,39.6886,39.7211,39.6237,39.7048,192500.0
2013-12-19 10:55:00,48.95,48.97,48.88,48.89,129100.0,39.7048,39.7211,39.648,39.6562,129100.0
2013-12-19 11:00:00,48.89,48.97,48.86,48.96,170300.0,39.6562,39.7211,39.6318,39.7129,170300.0
2013-12-19 11:05:00,48.96,48.98,48.91,48.94,135700.0,39.7129,39.7292,39.6724,39.6967,135700.0
2013-12-19 11:10:00,48.94,48.97,48.9,48.93,130400.0,39.6967,39.7211,39.6643,39.6886,130400.0
2013-12-19 11:15:00,48.94,48.95,48.89,48.9,94700.0,39.6967,39.7048,39.6562,39.6643,94700.0
2013-12-19 11:20:00,48.9,48.92,48.71,48.81,253500.0,39.6643,39.6805,39.5102,39.5913,253500.0
2013-12-19 11:25:00,48.81,48.83,48.75,48.79,119800.0,39.5913,39.6075,39.5426,39.575,119800.0
2013-12-19 11:30:00,48.79,48.9,48.79,48.89,141000.0,39.575,39.6643,39.575,39.6562,141000.0
2013-12-19 11:35:00,48.89,48.93,48.85,48.91,181300.0,39.6562,39.6886,39.6237,39.6724,181300.0
2013-12-19 11:40:00,48.91,48.95,48.84,48.92,174800.0,39.6724,39.7048,39.6156,39.6805,174800.0
2013-12-19 11:45:00,48.91,48.92,48.84,48.89,112200.0,39.6724,39.6805,39.6156,39.6562,112200.0
2013-12-19 11:50:00,48.89,48.94,48.88,48.94,140900.0,39.6562,39.6967,39.648,39.6967,140900.0
2013-12-19 11:55:00,48.94,49.05,48.94,49.04,211500.0,39.6967,39.7859,39.6967,39.7778,211500.0
2013-12-19 12:00:00,49.04,49.1,49.03,49.05,148000.0,39.7778,39.8265,39.7697,39.7859,148000.0
2013-12-19 12:05:00,49.05,49.11,49.03,49.03,179300.0,39.7859,39.8346,39.7697,39.7697,179300.0
2013-12-19 12:10:00,49.03,49.04,48.98,49.0,96200.0,39.7697,39.7778,39.7292,39.7454,96200.0
2013-12-19 12:15:00,49.0,49.0,48.89,48.92,117100.0,39.7454,39.7454,39.6562,39.6805,117100.0
2013-12-19 12:20:00,48.92,48.95,48.9,48.91,149300.0,39.6805,39.7048,39.6643,39.6724,149300.0
2013-12-19 12:25:00,48.91,48.95,48.88,48.91,110900.0,39.6724,39.7048,39.648,39.6724,110900.0
2013-12-19 12:30:00,48.92,49.03,48.9,49.03,79100.0,39.6805,39.7697,39.6643,39.7697,79100.0
2013-12-19 12:35:00,49.02,49.11,49.01,49.07,137200.0,39.7616,39.8346,39.7535,39.8022,137200.0
2013-12-19 12:40:00,49.07,49.13,49.06,49.11,92900.0,39.8022,39.8508,39.7941,39.8346,92900.0
2013-12-19 12:45:00,49.11,49.2,49.09,49.14,141700.0,39.8346,39.9076,39.8184,39.8589,141700.0
2013-12-19 12:50:00,49.15,49.15,49.04,49.1,144700.0,39.8671,39.8671,39.7778,39.8265,144700.0
2013-12-19 12:55:00,49.1,49.12,49.05,49.08,122600.0,39.8265,39.8427,39.7859,39.8103,122600.0
2013-12-19 13:00:00,49.08,49.11,49.05,49.05,92900.0,39.8103,39.8346,39.7859,39.7859,92900.0
2013-12-19 13:05:00,49.05,49.19,49.05,49.19,73400.0,39.7859,39.8995,39.7859,39.8995,73400.0
2013-12-19 13:10:00,49.18,49.2,49.16,49.18,82900.0,39.8914,39.9076,39.8752,39.8914,82900.0
2013-12-19 13:15:00,49.18,49.3,49.18,49.27,152800.0,39.8914,39.9887,39.8914,39.9644,152800.0
2013-12-19 13:20:00,49.28,49.29,49.24,49.24,107900.0,39.9725,39.9806,39.9401,39.9401,107900.0
2013-12-19 13:25:00,49.24,49.28,49.24,49.28,52000.0,39.9401,39.9725,39.9401,39.9725,52000.0
2013-12-19 13:30:00,49.28,49.35,49.26,49.33,113400.0,39.9725,40.0293,39.9563,40.0131,113400.0
2013-12-19 13:35:00,49.33,49.34,49.2,49.21,95500.0,40.0131,40.0212,39.9076,39.9157,95500.0
2013-12-19 13:40:00,49.21,49.28,49.2,49.24,88700.0,39.9157,39.9725,39.9076,39.9401,88700.0
2013-12-19 13:45:00,49.25,49.25,49.12,49.12,118300.0,39.9482,39.9482,39.8427,39.8427,118300.0
2013-12-19 13:50:00,49.13,49.15,49.05,49.05,87900.0,39.8508,39.8671,39.7859,39.7859,87900.0
2013-12-19 13:55:00,49.05,49.08,48.99,49.01,110400.0,39.7859,39.8103,39.7373,39.7535,110400.0
2013-12-19 14:00:00,49.01,49.03,48.98,49.03,121400.0,39.7535,39.7697,39.7292,39.7697,121400.0
2013-12-19 14:05:00,49.03,49.16,49.03,49.16,116100.0,39.7697,39.8752,39.7697,39.8752,116100.0
2013-12-19 14:10:00,49.15,49.26,49.14,49.26,136300.0,39.8671,39.9563,39.8589,39.9563,136300.0
2013-12-19 14:15:00,49.25,49.32,49.25,49.32,87400.0,39.9482,40.0049,39.9482,40.0049,87400.0
2013-12-19 14:20:00,49.32,49.32,49.27,49.32,127100.0,40.0049,40.0049,39.9644,40.0049,127100.0
2013-12-19 14:25:00,49.32,49.32,49.22,49.24,231600.0,40.0049,40.0049,39.9238,39.9401,231600.0
2013-12-19 14:30:00,49.24,49.3,49.23,49.28,100900.0,39.9401,39.9887,39.9319,39.9725,100900.0
2013-12-19 14:35:00,49.29,49.3,49.23,49.24,164500.0,39.9806,39.9887,39.9319,39.9401,164500.0
2013-12-19 14:40:00,49.24,49.26,49.2,49.23,121600.0,39.9401,39.9563,39.9076,39.9319,121600.0
2013-12-19 14:45:00,49.23,49.25,49.16,49.21,85900.0,39.9319,39.9482,39.8752,39.9157,85900.0
2013-12-19 14:50:00,49.22,49.23,49.19,49.2,101300.0,39.9238,39.9319,39.8995,39.9076,101300.0
2013-12-19 14:55:00,49.19,49.23,49.18,49.21,107200.0,39.8995,39.9319,39.8914,39.9157,107200.0
2013-12-19 15:00:00,49.22,49.25,49.21,49.23,107100.0,39.9238,39.9482,39.9157,39.9319,107100.0
2013-12-19 15:05:00,49.23,49.29,49.23,49.26,98800.0,39.9319,39.9806,39.9319,39.9563,98800.0
2013-12-19 15:10:00,49.26,49.34,49.26,49.34,107500.0,39.9563,40.0212,39.9563,40.0212,107500.0
2013-12-19 15:15:00,49.34,49.39,49.32,49.35,113900.0,40.0212,40.0617,40.0049,40.0293,113900.0
2013-12-19 15:20:00,49.36,49.4,49.34,49.39,245000.0,40.0374,40.0698,40.0212,40.0617,245000.0
2013-12-19 15:25:00,49.4,49.46,49.37,49.4,271900.0,40.0698,40.1185,40.0455,40.0698,271900.0
2013-12-19 15:30:00,49.39,49.4,49.36,49.39,144100.0,40.0617,40.0698,40.0374,40.0617,144100.0
2013-12-19 15:35:00,49.38,49.45,49.38,49.44,97900.0,40.0536,40.1104,40.0536,40.1023,97900.0
2013-12-19 15:40:00,49.44,49.5,49.44,49.47,230600.0,40.1023,40.151,40.1023,40.1266,230600.0
2013-12-19 15:45:00,49.47,49.47,49.34,49.37,343600.0,40.1266,40.1266,40.0212,40.0455,343600.0
2013-12-19 15:50:00,49.37,49.4,49.34,49.38,234900.0,40.0455,40.0698,40.0212,40.0536,234900.0
2013-12-19 15:55:00,49.39,49.44,49.34,49.42,481600.0,40.0617,40.1023,40.0212,40.0861,481600.0
2013-12-20 09:30:00,49.59,49.75,49.5,49.64,1248400.0,40.224,40.3537,40.151,40.2645,1248400.0
2013-12-20 09:35:00,49.64,50.0,49.64,49.92,530600.0,40.2645,40.5565,40.2645,40.4916,530600.0
2013-12-20 09:40:00,49.92,50.16,49.88,50.15,329000.0,40.4916,40.6863,40.4592,40.6782,329000.0
2013-12-20 09:45:00,50.15,50.35,50.12,50.18,181900.0,40.6782,40.8404,40.6539,40.7025,181900.0
2013-12-20 09:50:00,50.18,50.19,50.05,50.1,147300.0,40.7025,40.7106,40.5971,40.6376,147300.0
2013-12-20 09:55:00,50.1,50.31,50.09,50.29,224500.0,40.6376,40.808,40.6295,40.7917,224500.0
2013-12-20 10:00:00,50.3,50.37,50.25,50.32,229900.0,40.7999,40.8566,40.7593,40.8161,229900.0
2013-12-20 10:05:00,50.33,50.4,50.23,50.31,190400.0,40.8242,40.881,40.7431,40.808,190400.0
2013-12-20 10:10:00,50.31,50.39,50.29,50.35,115900.0,40.808,40.8729,40.7917,40.8404,115900.0
2013-12-20 10:15:00,50.34,50.42,50.33,50.4,212700.0,40.8323,40.8972,40.8242,40.881,212700.0
2013-12-20 10:20:00,50.41,50.43,50.27,50.37,241600.0,40.8891,40.9053,40.7755,40.8566,241600.0
2013-12-20 10:25:00,50.38,50.39,50.21,50.3,177100.0,40.8647,40.8729,40.7269,40.7999,177100.0
2013-12-20 10:30:00,50.31,50.5,50.3,50.43,115700.0,40.808,40.9621,40.7999,40.9053,115700.0
2013-12-20 10:35:00,50.42,50.47,50.36,50.43,85500.0,40.8972,40.9377,40.8485,40.9053,85500.0
2013-12-20 10:40:00,50.44,50.44,50.37,50.38,67100.0,40.9134,40.9134,40.8566,40.8647,67100.0
2013-12-20 10:45:00,50.38,50.44,50.34,50.35,116100.0,40.8647,40.9134,40.8323,40.8404,116100.0
2013-12-20 10:50:00,50.35,50.44,50.35,50.43,86600.0,40.8404,40.9134,40.8404,40.9053,86600.0
2013-12-20 10:55:00,50.44,50.46,50.4,50.44,104200.0,40.9134,40.9296,40.881,40.9134,104200.0
2013-12-20 11:00:00,50.44,50.51,50.4,50.5,243900.0,40.9134,40.9702,40.881,40.9621,243900.0
2013-12-20 11:05:00,50.5,50.51,50.43,50.49,163200.0,40.9621,40.9702,40.9053,40.954,163200.0
2013-12-20 11:10:00,50.48,50.55,50.47,50.51,145000.0,40.9459,41.0026,40.9377,40.9702,145000.0
2013-12-20 11:15:00,50.51,50.61,50.49,50.6,189200.0,40.9702,41.0513,40.954,41.0432,189200.0
2013-12-20 11:20:00,50.6,50.6,50.54,50.56,96800.0,41.0432,41.0432,40.9945,41.0107,96800.0
2013-12-20 11:25:00,50.55,50.67,50.55,50.63,225500.0,41.0026,41.1,41.0026,41.0675,225500.0
2013-12-20 11:30:00,50.61,50.71,50.61,50.67,178500.0,41.0513,41.1324,41.0513,41.1,178500.0
2013-12-20 11:35:00,50.66,50.69,50.58,50.6,114500.0,41.0919,41.1162,41.027,41.0432,114500.0
2013-12-20 11:40:00,50.61,50.77,50.6,50.74,321000.0,41.0513,41.1811,41.0432,41.1568,321000.0
2013-12-20 11:45:00,50.74,50.76,50.66,50.69,125200.0,41.1568,41.173,41.0919,41.1162,125200.0
2013-12-20 11:50:00,50.69,50.8,50.68,50.75,115300.0,41.1162,41.2054,41.1081,41.1649,115300.0
2013-12-20 11:55:00,50.76,50.79,50.73,50.76,135400.0,41.173,41.1973,41.1486,41.173,135400.0
2013-12-20 12:00:00,50.75,50.78,50.73,50.74,147200.0,41.1649,41.1892,41.1486,41.1568,147200.0
2013-12-20 12:05:00,50.75,50.86,50.73,50.84,222700.0,41.1649,41.2541,41.1486,41.2379,222700.0
2013-12-20 12:10:00,50.84,50.87,50.8,50.82,180500.0,41.2379,41.2622,41.2054,41.2216,180500.0
2013-12-20 12:15:00,50.81,50.84,50.79,50.81,142800.0,41.2135,41.2379,41.1973,41.2135,142800.0
2013-12-20 12:20:00,50.81,50.86,50.79,50.83,131000.0,41.2135,41.2541,41.1973,41.2298,131000.0
2013-12-20 12:25:00,50.83,50.9,50.82,50.88,69600.0,41.2298,41.2865,41.2216,41.2703,69600.0
2013-12-20 12:30:00,50.88,50.88,50.82,50.86,76900.0,41.2703,41.2703,41.2216,41.2541,76900.0
2013-12-20 12:35:00,50.87,50.87,50.83,50.84,61000.0,41.2622,41.2622,41.2298,41.2379,61000.0
2013-12-20 12:40:00,50.84,50.87,50.83,50.84,99900.0,41.2379,41.2622,41.2298,41.2379,99900.0
2013-12-20 12:45:00,50.84,50.86,50.8,50.82,129500.0,41.2379,41.2541,41.2054,41.2216,129500.0
2013-12-20 12:50:00,50.82,50.83,50.75,50.76,96600.0,41.2216,41.2298,41.1649,41.173,96600.0
2013-12-20 12:55:00,50.75,50.76,50.71,50.73,114400.0,41.1649,41.173,41.1324,41.1486,114400.0
2013-12-20 13:00:00,50.73,50.75,50.72,50.73,79400.0,41.1486,41.1649,41.1405,41.1486,79400.0
2013-12-20 13:05:00,50.73,50.73,50.68,50.69,65400.0,41.1486,41.1486,41.1081,41.1162,65400.0
2013-12-20 13:10:00,50.68,50.69,50.6,50.66,113300.0,41.1081,41.1162,41.0432,41.0919,113300.0
2013-12-20 13:15:00,50.66,50.72,50.62,50.64,94700.0,41.0919,41.1405,41.0594,41.0756,94700.0
2013-12-20 13:20:00,50.63,50.65,50.56,50.57,49500.0,41.0675,41.0838,41.0107,41.0189,49500.0
2013-12-20 13:25:00,50.56,50.61,50.55,50.57,97900.0,41.0107,41.0513,41.0026,41.0189,97900.0
2013-12-20 13:30:00,50.56,50.59,50.5,50.51,82500.0,41.0107,41.0351,40.9621,40.9702,82500.0
2013-12-20 13:35:00,50.5,50.52,50.43,50.46,67900.0,40.9621,40.9783,40.9053,40.9296,67900.0
2013-12-20 13:40:00,50.46,50.47,50.4,50.46,83300.0,40.9296,40.9377,40.881,40.9296,83300.0
2013-12-20 13:45:00,50.46,50.55,50.45,50.52,91800.0,40.9296,41.0026,40.9215,40.9783,91800.0
2013-12-20 13:50:00,50.51,50.51,50.4,50.43,87200.0,40.9702,40.9702,40.881,40.9053,87200.0
2013-12-20 13:55:00,50.42,50.63,50.41,50.63,119300.0,40.8972,41.0675,40.8891,41.0675,119300.0
2013-12-20 14:00:00,50.63,50.67,50.51,50.52,90000.0,41.0675,41.1,40.9702,40.9783,90000.0
2013-12-20 14:05:00,50.52,50.59,50.51,50.58,105000.0,40.9783,41.0351,40.9702,41.027,105000.0
2013-12-20 14:10:00,50.58,50.65,50.57,50.61,58900.0,41.027,41.0838,41.0189,41.0513,58900.0
2013-12-20 14:15:00,50.61,50.67,50.61,50.65,101100.0,41.0513,41.1,41.0513,41.0838,101100.0
2013-12-20 14:20:00,50.64,50.64,50.6,50.61,82200.0,41.0756,41.0756,41.0432,41.0513,82200.0
2013-12-20 14:25:00,50.61,50.65,50.6,50.65,83400.0,41.0513,41.0838,41.0432,41.0838,83400.0
2013-12-20 14:30:00,50.64,50.65,50.56,50.57,58300.0,41.0756,41.0838,41.0107,41.0189,58300.0
2013-12-20 14:35:00,50.58,50.58,50.5,50.5,91600.0,41.027,41.027,40.9621,40.9621,91600.0
2013-12-20 14:40:00,50.5,50.51,50.47,50.48,77400.0,40.9621,40.9702,40.9377,40.9459,77400.0
2013-12-20 14:45:00,50.48,50.51,50.44,50.44,86900.0,40.9459,40.9702,40.9134,40.9134,86900.0
2013-12-20 14:50:00,50.44,50.45,50.35,50.41,91600.0,40.9134,40.9215,40.8404,40.8891,91600.0
2013-12-20 14:55:00,50.4,50.47,50.4,50.46,86900.0,40.881,40.9377,40.881,40.9296,86900.0
2013-12-20 15:00:00,50.45,50.45,50.34,50.34,146600.0,40.9215,40.9215,40.8323,40.8323,146600.0
2013-12-20 15:05:00,50.35,50.46,50.34,50.46,158500.0,40.8404,40.9296,40.8323,40.9296,158500.0
2013-12-20 15:10:00,50.46,50.56,50.45,50.52,149800.0,40.9296,41.0107,40.9215,40.9783,149800.0
2013-12-20 15:15:00,50.53,50.53,50.44,50.44,67300.0,40.9864,40.9864,40.9134,40.9134,67300.0
2013-12-20 15:20:00,50.44,50.46,50.43,50.45,82600.0,40.9134,40.9296,40.9053,40.9215,82600.0
2013-12-20 15:25:00,50.44,50.49,50.43,50.45,159400.0,40.9134,40.954,40.9053,40.9215,159400.0
2013-12-20 15:30:00,50.46,50.51,50.44,50.44,143400.0,40.9296,40.9702,40.9134,40.9134,143400.0
2013-12-20 15:35:00,50.45,50.52,50.44,50.51,149000.0,40.9215,40.9783,40.9134,40.9702,149000.0
2013-12-20 15:40:00,50.52,50.57,50.51,50.54,217600.0,40.9783,41.0189,40.9702,40.9945,217600.0
2013-12-20 15:45:00,50.55,50.57,50.45,50.47,524200.0,41.0026,41.0189,40.9215,40.9377,524200.0
2013-12-20 15:50:00,50.47,50.52,50.45,50.48,308500.0,40.9377,40.9783,40.9215,40.9459,308500.0
2013-12-20 15:55:00,50.48,50.56,50.47,50.56,911000.0,40.9459,41.0107,40.9377,41.0107,911000.0
2013-12-23 09:30:00,51.13,51.22,50.9,51.13,280900.0,41.4731,41.5461,41.2865,41.4731,280900.0
2013-12-23 09:35:00,51.1,51.21,51.08,51.16,189300.0,41.4488,41.538,41.4325,41.4974,189300.0
2013-12-23 09:40:00,51.14,51.17,51.07,51.12,149600.0,41.4812,41.5055,41.4244,41.465,149600.0
2013-12-23 09:45:00,51.14,51.25,51.11,51.17,201000.0,41.4812,41.5704,41.4569,41.5055,201000.0
2013-12-23 09:50:00,51.17,51.21,50.93,50.94,140500.0,41.5055,41.538,41.3109,41.319,140500.0
2013-12-23 09:55:00,50.93,51.04,50.92,51.0,143200.0,41.3109,41.4001,41.3028,41.3676,143200.0
2013-12-23 10:00:00,50.99,51.07,50.97,51.04,171000.0,41.3595,41.4244,41.3433,41.4001,171000.0
2013-12-23 10:05:00,51.04,51.06,50.82,50.83,123200.0,41.4001,41.4163,41.2216,41.2298,123200.0
2013-12-23 10:10:00,50.83,50.94,50.83,50.83,88900.0,41.2298,41.319,41.2298,41.2298,88900.0
2013-12-23 10:15:00,50.83,50.83,50.65,50.68,174300.0,41.2298,41.2298,41.0838,41.1081,174300.0
2013-12-23 10:20:00,50.69,50.75,50.62,50.64,96000.0,41.1162,41.1649,41.0594,41.0756,96000.0
2013-12-23 10:25:00,50.64,50.69,50.59,50.62,157400.0,41.0756,41.1162,41.0351,41.0594,157400.0
2013-12-23 10:30:00,50.61,50.81,50.59,50.77,126100.0,41.0513,41.2135,41.0351,41.1811,126100.0
2013-12-23 10:35:00,50.77,50.78,50.72,50.77,72200.0,41.1811,41.1892,41.1405,41.1811,72200.0
2013-12-23 10:40:00,50.78,50.82,50.76,50.81,69600.0,41.1892,41.2216,41.173,41.2135,69600.0
2013-12-23 10:45:00,50.8,50.82,50.76,50.79,120300.0,41.2054,41.2216,41.173,41.1973,120300.0
2013-12-23 10:50:00,50.78,50.82,50.76,50.79,75700.0,41.1892,41.2216,41.173,41.1973,75700.0
2013-12-23 10:55:00,50.78,50.81,50.69,50.71,107800.0,41.1892,41.2135,41.1162,41.1324,107800.0
2013-12-23 11:00:00,50.71,50.83,50.71,50.76,84900.0,41.1324,41.2298,41.1324,41.173,84900.0
2013-12-23 11:05:00,50.76,50.82,50.76,50.81,57800.0,41.173,41.2216,41.173,41.2135,57800.0
2013-12-23 11:10:00,50.8,50.81,50.72,50.73,77600.0,41.2054,41.2135,41.1405,41.1486,77600.0
2013-12-23 11:15:00,50.73,50.77,50.71,50.75,69000.0,41.1486,41.1811,41.1324,41.1649,69000.0
2013-12-23 11:20:00,50.75,50.75,50.71,50.73,40900.0,41.1649,41.1649,41.1324,41.1486,40900.0
2013-12-23 11:25:00,50.73,50.74,50.67,50.68,90500.0,41.1486,41.1568,41.1,41.1081,90500.0
2013-12-23 11:30:00,50.68,50.68,50.6,50.62,177700.0,41.1081,41.1081,41.0432,41.0594,177700.0
2013-12-23 11:35:00,50.62,50.65,50.58,50.62,98200.0,41.0594,41.0838,41.027,41.0594,98200.0
2013-12-23 11:40:00,50.63,50.67,50.57,50.59,80600.0,41.0675,41.1,41.0189,41.0351,80600.0
2013-12-23 11:45:00,50.59,50.59,50.5,50.52,109100.0,41.0351,41.0351,40.9621,40.9783,109100.0
2013-12-23 11:50:00,50.52,50.57,50.5,50.53,73000.0,40.9783,41.0189,40.9621,40.9864,73000.0
2013-12-23 11:55:00,50.54,50.6,50.52,50.58,77000.0,40.9945,41.0432,40.9783,41.027,77000.0
2013-12-23 12:00:00,50.57,50.58,50.54,50.57,66300.0,41.0189,41.027,40.9945,41.0189,66300.0
2013-12-23 12:05:00,50.57,50.61,50.53,50.59,64200.0,41.0189,41.0513,40.9864,41.0351,64200.0
2013-12-23 12:10:00,50.59,50.59,50.53,50.53,37200.0,41.0351,41.0351,40.9864,40.9864,37200.0
2013-12-23 12:15:00,50.54,50.6,50.54,50.59,49500.0,40.9945,41.0432,40.9945,41.0351,49500.0
2013-12-23 12:20:00,50.59,50.59,50.53,50.54,42800.0,41.0351,41.0351,40.9864,40.9945,42800.0
2013-12-23 12:25:00,50.54,50.55,50.5,50.51,57300.0,40.9945,41.0026,40.9621,40.9702,57300.0
2013-12-23 12:30:00,50.51,50.55,50.5,50.54,58200.0,40.9702,41.0026,40.9621,40.9945,58200.0
2013-12-23 12:35:00,50.54,50.54,50.51,50.51,37200.0,40.9945,40.9945,40.9702,40.9702,37200.0
2013-12-23 12:40:00,50.51,50.64,50.51,50.63,80200.0,40.9702,41.0756,40.9702,41.0675,80200.0
2013-12-23 12:45:00,50.63,50.65,50.6,50.6,26200.0,41.0675,41.0838,41.0432,41.0432,26200.0
2013-12-23 12:50:00,50.6,50.63,50.57,50.57,37700.0,41.0432,41.0675,41.0189,41.0189,37700.0
2013-12-23 12:55:00,50.57,50.58,50.54,50.54,17200.0,41.0189,41.027,40.9945,40.9945,17200.0
2013-12-23 13:00:00,50.54,50.56,50.52,50.53,52900.0,40.9945,41.0107,40.9783,40.9864,52900.0
2013-12-23 13:05:00,50.54,50.61,50.54,50.59,57200.0,40.9945,41.0513,40.9945,41.0351,57200.0
2013-12-23 13:10:00,50.58,50.58,50.55,50.55,34100.0,41.027,41.027,41.0026,41.0026,34100.0
2013-12-23 13:15:00,50.55,50.55,50.52,50.55,43500.0,41.0026,41.0026,40.9783,41.0026,43500.0
2013-12-23 13:20:00,50.55,50.6,50.55,50.57,28900.0,41.0026,41.0432,41.0026,41.0189,28900.0
2013-12-23 13:25:00,50.57,50.6,50.56,50.6,32100.0,41.0189,41.0432,41.0107,41.0432,32100.0
2013-12-23 13:30:00,50.6,50.6,50.56,50.58,39700.0,41.0432,41.0432,41.0107,41.027,39700.0
2013-12-23 13:35:00,50.57,50.57,50.52,50.52,34000.0,41.0189,41.0189,40.9783,40.9783,34000.0
2013-12-23 13:40:00,50.52,50.53,50.43,50.43,87100.0,40.9783,40.9864,40.9053,40.9053,87100.0
2013-12-23 13:45:00,50.44,50.46,50.37,50.45,74600.0,40.9134,40.9296,40.8566,40.9215,74600.0
2013-12-23 13:50:00,50.45,50.49,50.43,50.45,70800.0,40.9215,40.954,40.9053,40.9215,70800.0
2013-12-23 13:55:00,50.45,50.5,50.43,50.5,70700.0,40.9215,40.9621,40.9053,40.9621,70700.0
2013-12-23 14:00:00,50.5,50.52,50.44,50.44,54900.0,40.9621,40.9783,40.9134,40.9134,54900.0
2013-12-23 14:05:00,50.44,50.45,50.4,50.41,67500.0,40.9134,40.9215,40.881,40.8891,67500.0
2013-12-23 14:10:00,50.42,50.43,50.39,50.43,52000.0,40.8972,40.9053,40.8729,40.9053,52000.0
2013-12-23 14:15:00,50.43,50.44,50.39,50.43,121700.0,40.9053,40.9134,40.8729,40.9053,121700.0
2013-12-23 14:20:00,50.43,50.44,50.4,50.42,47600.0,40.9053,40.9134,40.881,40.8972,47600.0
2013-12-23 14:25:00,50.42,50.44,50.38,50.39,43000.0,40.8972,40.9134,40.8647,40.8729,43000.0
2013-12-23 14:30:00,50.4,50.44,50.38,50.4,66900.0,40.881,40.9134,40.8647,40.881,66900.0
2013-12-23 14:35:00,50.4,50.43,50.38,50.4,49500.0,40.881,40.9053,40.8647,40.881,49500.0
2013-12-23 14:40:00,50.4,50.42,50.37,50.38,57300.0,40.881,40.8972,40.8566,40.8647,57300.0
2013-12-23 14:45:00,50.39,50.42,50.38,50.41,57200.0,40.8729,40.8972,40.8647,40.8891,57200.0
2013-12-23 14:50:00,50.4,50.41,50.37,50.38,48200.0,40.881,40.8891,40.8566,40.8647,48200.0
2013-12-23 14:55:00,50.38,50.38,50.33,50.34,61100.0,40.8647,40.8647,40.8242,40.8323,61100.0
2013-12-23 15:00:00,50.34,50.41,50.34,50.4,101700.0,40.8323,40.8891,40.8323,40.881,101700.0
2013-12-23 15:05:00,50.4,50.4,50.37,50.38,55500.0,40.881,40.881,40.8566,40.8647,55500.0
2013-12-23 15:10:00,50.38,50.39,50.35,50.37,77400.0,40.8647,40.8729,40.8404,40.8566,77400.0
2013-12-23 15:15:00,50.36,50.38,50.34,50.38,71500.0,40.8485,40.8647,40.8323,40.8647,71500.0
2013-12-23 15:20:00,50.38,50.39,50.34,50.35,93600.0,40.8647,40.8729,40.8323,40.8404,93600.0
2013-12-23 15:25:00,50.34,50.35,50.31,50.33,97400.0,40.8323,40.8404,40.808,40.8242,97400.0
2013-12-23 15:30:00,50.34,50.39,50.34,50.39,104900.0,40.8323,40.8729,40.8323,40.8729,104900.0
2013-12-23 15:35:00,50.4,50.43,50.39,50.42,100300.0,40.881,40.9053,40.8729,40.8972,100300.0
2013-12-23 15:40:00,50.42,50.43,50.37,50.38,99500.0,40.8972,40.9053,40.8566,40.8647,99500.0
2013-12-23 15:45:00,50.37,50.38,50.33,50.35,172900.0,40.8566,40.8647,40.8242,40.8404,172900.0
2013-12-23 15:50:00,50.35,50.36,50.33,50.36,166000.0,40.8404,40.8485,40.8242,40.8485,166000.0
2013-12-23 15:55:00,50.37,50.42,50.3,50.31,657100.0,40.8566,40.8972,40.7999,40.808,657100.0
2013-12-24 09:30:00,50.28,50.52,50.26,50.47,103000.0,40.7836,40.9783,40.7674,40.9377,103000.0
2013-12-24 09:35:00,50.49,50.49,50.34,50.39,70700.0,40.954,40.954,40.8323,40.8729,70700.0
2013-12-24 09:40:00,50.4,50.44,50.3,50.3,63900.0,40.881,40.9134,40.7999,40.7999,63900.0
2013-12-24 09:45:00,50.3,50.44,50.25,50.41,68000.0,40.7999,40.9134,40.7593,40.8891,68000.0
2013-12-24 09:50:00,50.41,50.58,50.39,50.57,66700.0,40.8891,41.027,40.8729,41.0189,66700.0
2013-12-24 09:55:00,50.58,50.64,50.5,50.51,51800.0,41.027,41.0756,40.9621,40.9702,51800.0
2013-12-24 10:00:00,50.5,50.66,50.5,50.63,48300.0,40.9621,41.0919,40.9621,41.0675,48300.0
2013-12-24 10:05:00,50.63,50.63,50.54,50.61,78100.0,41.0675,41.0675,40.9945,41.0513,78100.0
2013-12-24 10:10:00,50.61,50.61,50.54,50.54,85400.0,41.0513,41.0513,40.9945,40.9945,85400.0
2013-12-24 10:15:00,50.55,50.62,50.55,50.61,34300.0,41.0026,41.0594,41.0026,41.0513,34300.0
2013-12-24 10:20:00,50.61,50.72,50.61,50.69,61100.0,41.0513,41.1405,41.0513,41.1162,61100.0
2013-12-24 10:25:00,50.68,50.74,50.68,50.72,81700.0,41.1081,41.1568,41.1081,41.1405,81700.0
2013-12-24 10:30:00,50.72,50.75,50.68,50.72,67200.0,41.1405,41.1649,41.1081,41.1405,67200.0
2013-12-24 10:35:00,50.7,50.71,50.55,50.55,55000.0,41.1243,41.1324,41.0026,41.0026,55000.0
2013-12-24 10:40:00,50.56,50.57,50.52,50.54,29200.0,41.0107,41.0189,40.9783,40.9945,29200.0
2013-12-24 10:45:00,50.54,50.61,50.53,50.6,63100.0,40.9945,41.0513,40.9864,41.0432,63100.0
2013-12-24 10:50:00,50.6,50.68,50.58,50.59,81100.0,41.0432,41.1081,41.027,41.0351,81100.0
2013-12-24 10:55:00,50.6,50.72,50.6,50.72,39400.0,41.0432,41.1405,41.0432,41.1405,39400.0
2013-12-24 11:00:00,50.72,50.74,50.66,50.66,44200.0,41.1405,41.1568,41.0919,41.0919,44200.0
2013-12-24 11:05:00,50.67,50.7,50.65,50.67,38000.0,41.1,41.1243,41.0838,41.1,38000.0
2013-12-24 11:10:00,50.68,50.68,50.64,50.66,22400.0,41.1081,41.1081,41.0756,41.0919,22400.0
2013-12-24 11:15:00,50.65,50.7,50.63,50.7,41200.0,41.0838,41.1243,41.0675,41.1243,41200.0
2013-12-24 11:20:00,50.7,50.75,50.7,50.75,36600.0,41.1243,41.1649,41.1243,41.1649,36600.0
2013-12-24 11:25:00,50.75,50.84,50.74,50.81,40600.0,41.1649,41.2379,41.1568,41.2135,40600.0
2013-12-24 11:30:00,50.81,50.89,50.79,50.88,52500.0,41.2135,41.2784,41.1973,41.2703,52500.0
2013-12-24 11:35:00,50.89,50.89,50.77,50.78,34200.0,41.2784,41.2784,41.1811,41.1892,34200.0
2013-12-24 11:40:00,50.79,50.79,50.71,50.72,33300.0,41.1973,41.1973,41.1324,41.1405,33300.0
2013-12-24 11:45:00,50.71,50.77,50.71,50.76,67500.0,41.1324,41.1811,41.1324,41.173,67500.0
2013-12-24 11:50:00,50.76,50.78,50.75,50.77,26300.0,41.173,41.1892,41.1649,41.1811,26300.0
2013-12-24 11:55:00,50.77,50.85,50.76,50.8,57600.0,41.1811,41.246,41.173,41.2054,57600.0
2013-12-24 12:00:00,50.8,50.81,50.71,50.73,50300.0,41.2054,41.2135,41.1324,41.1486,50300.0
2013-12-24 12:05:00,50.73,50.74,50.71,50.73,49100.0,41.1486,41.1568,41.1324,41.1486,49100.0
2013-12-24 12:10:00,50.73,50.75,50.69,50.71,36700.0,41.1486,41.1649,41.1162,41.1324,36700.0
2013-12-24 12:15:00,50.71,50.73,50.69,50.72,29600.0,41.1324,41.1486,41.1162,41.1405,29600.0
2013-12-24 12:20:00,50.72,50.72,50.66,50.7,46300.0,41.1405,41.1405,41.0919,41.1243,46300.0
2013-12-24 12:25:00,50.69,50.72,50.66,50.7,38400.0,41.1162,41.1405,41.0919,41.1243,38400.0
2013-12-24 12:30:00,50.7,50.73,50.68,50.71,57000.0,41.1243,41.1486,41.1081,41.1324,57000.0
2013-12-24 12:35:00,50.71,50.72,50.68,50.68,33800.0,41.1324,41.1405,41.1081,41.1081,33800.0
2013-12-24 12:40:00,50.68,50.73,50.68,50.7,61400.0,41.1081,41.1486,41.1081,41.1243,61400.0
2013-12-24 12:45:00,50.69,50.72,50.68,50.69,80900.0,41.1162,41.1405,41.1081,41.1162,80900.0
2013-12-24 12:50:00,50.69,50.7,50.67,50.7,70000.0,41.1162,41.1243,41.1,41.1243,70000.0
2013-12-24 12:55:00,50.69,50.71,50.67,50.69,145600.0,41.1162,41.1324,41.1,41.1162,145600.0
2013-12-26 09:30:00,50.89,51.09,50.89,51.03,64700.0,41.2784,41.4406,41.2784,41.392,64700.0
2013-12-26 09:35:00,51.05,51.21,51.04,51.19,65000.0,41.4082,41.538,41.4001,41.5218,65000.0
2013-12-26 09:40:00,51.19,51.19,50.87,50.95,75100.0,41.5218,41.5218,41.2622,41.3271,75100.0
2013-12-26 09:45:00,50.95,51.16,50.91,51.15,117300.0,41.3271,41.4974,41.2946,41.4893,117300.0
2013-12-26 09:50:00,51.15,51.17,50.96,51.05,43700.0,41.4893,41.5055,41.3352,41.4082,43700.0
2013-12-26 09:55:00,51.05,51.08,51.01,51.05,50900.0,41.4082,41.4325,41.3758,41.4082,50900.0
2013-12-26 10:00:00,51.06,51.1,51.02,51.06,58200.0,41.4163,41.4488,41.3839,41.4163,58200.0
2013-12-26 10:05:00,51.06,51.2,51.04,51.2,98300.0,41.4163,41.5299,41.4001,41.5299,98300.0
2013-12-26 10:10:00,51.2,51.29,51.2,51.27,128400.0,41.5299,41.6029,41.5299,41.5867,128400.0
2013-12-26 10:15:00,51.27,51.31,51.22,51.25,172300.0,41.5867,41.6191,41.5461,41.5704,172300.0
2013-12-26 10:20:00,51.25,51.27,51.21,51.26,69000.0,41.5704,41.5867,41.538,41.5785,69000.0
2013-12-26 10:25:00,51.25,51.32,51.25,51.31,78600.0,41.5704,41.6272,41.5704,41.6191,78600.0
2013-12-26 10:30:00,51.31,51.33,51.26,51.29,54900.0,41.6191,41.6353,41.5785,41.6029,54900.0
2013-12-26 10:35:00,51.29,51.33,51.29,51.33,45200.0,41.6029,41.6353,41.6029,41.6353,45200.0
2013-12-26 10:40:00,51.32,51.35,51.29,51.34,82700.0,41.6272,41.6515,41.6029,41.6434,82700.0
2013-12-26 10:45:00,51.34,51.34,51.12,51.15,127900.0,41.6434,41.6434,41.465,41.4893,127900.0
2013-12-26 10:50:00,51.15,51.23,51.14,51.17,89800.0,41.4893,41.5542,41.4812,41.5055,89800.0
2013-12-26 10:55:00,51.17,51.21,51.15,51.16,64300.0,41.5055,41.538,41.4893,41.4974,64300.0
2013-12-26 11:00:00,51.17,51.18,51.15,51.16,38700.0,41.5055,41.5136,41.4893,41.4974,38700.0
2013-12-26 11:05:00,51.16,51.16,51.04,51.04,67100.0,41.4974,41.4974,41.4001,41.4001,67100.0
2013-12-26 11:10:00,51.04,51.11,51.04,51.09,57500.0,41.4001,41.4569,41.4001,41.4406,57500.0
2013-12-26 11:15:00,51.08,51.16,51.08,51.14,73000.0,41.4325,41.4974,41.4325,41.4812,73000.0
2013-12-26 11:20:00,51.14,51.15,51.11,51.14,49900.0,41.4812,41.4893,41.4569,41.4812,49900.0
2013-12-26 11:25:00,51.14,51.14,51.09,51.11,28600.0,41.4812,41.4812,41.4406,41.4569,28600.0
2013-12-26 11:30:00,51.11,51.13,51.08,51.13,27800.0,41.4569,41.4731,41.4325,41.4731,27800.0
2013-12-26 11:35:00,51.13,51.13,51.04,51.06,36200.0,41.4731,41.4731,41.4001,41.4163,36200.0
2013-12-26 11:40:00,51.07,51.09,51.03,51.07,51700.0,41.4244,41.4406,41.392,41.4244,51700.0
2013-12-26 11:45:00,51.08,51.1,51.06,51.08,13700.0,41.4325,41.4488,41.4163,41.4325,13700.0
2013-12-26 11:50:00,51.07,51.1,51.07,51.08,24900.0,41.4244,41.4488,41.4244,41.4325,24900.0
2013-12-26 11:55:00,51.08,51.1,51.06,51.09,43000.0,41.4325,41.4488,41.4163,41.4406,43000.0
2013-12-26 12:00:00,51.08,51.12,51.08,51.08,28300.0,41.4325,41.465,41.4325,41.4325,28300.0
2013-12-26 12:05:00,51.08,51.12,51.08,51.08,23000.0,41.4325,41.465,41.4325,41.4325,23000.0
2013-12-26 12:10:00,51.09,51.1,51.07,51.08,17600.0,41.4406,41.4488,41.4244,41.4325,17600.0
2013-12-26 12:15:00,51.08,51.09,50.99,50.99,57200.0,41.4325,41.4406,41.3595,41.3595,57200.0
2013-12-26 12:20:00,51.0,51.06,50.99,51.05,25300.0,41.3676,41.4163,41.3595,41.4082,25300.0
2013-12-26 12:25:00,51.04,51.08,51.04,51.08,19400.0,41.4001,41.4325,41.4001,41.4325,19400.0
2013-12-26 12:30:00,51.08,51.17,51.08,51.17,44400.0,41.4325,41.5055,41.4325,41.5055,44400.0
2013-12-26 12:35:00,51.17,51.19,51.14,51.18,55000.0,41.5055,41.5218,41.4812,41.5136,55000.0
2013-12-26 12:40:00,51.17,51.2,51.16,51.2,32400.0,41.5055,41.5299,41.4974,41.5299,32400.0
2013-12-26 12:45:00,51.2,51.2,51.17,51.18,21300.0,41.5299,41.5299,41.5055,41.5136,21300.0
2013-12-26 12:50:00,51.18,51.18,51.15,51.18,28600.0,41.5136,41.5136,41.4893,41.5136,28600.0
2013-12-26 12:55:00,51.17,51.19,51.17,51.17,22500.0,41.5055,41.5218,41.5055,41.5055,22500.0
2013-12-26 13:00:00,51.18,51.19,51.15,51.16,45000.0,41.5136,41.5218,41.4893,41.4974,45000.0
2013-12-26 13:05:00,51.15,51.19,51.15,51.19,30400.0,41.4893,41.5218,41.4893,41.5218,30400.0
2013-12-26 13:10:00,51.18,51.23,51.18,51.2,44000.0,41.5136,41.5542,41.5136,41.5299,44000.0
2013-12-26 13:15:00,51.19,51.22,51.16,51.19,24400.0,41.5218,41.5461,41.4974,41.5218,24400.0
2013-12-26 13:20:00,51.19,51.2,51.18,51.19,16000.0,41.5218,41.5299,41.5136,41.5218,16000.0
2013-12-26 13:25:00,51.19,51.22,51.18,51.22,22700.0,41.5218,41.5461,41.5136,41.5461,22700.0
2013-12-26 13:30:00,51.22,51.24,51.18,51.19,61000.0,41.5461,41.5623,41.5136,41.5218,61000.0
2013-12-26 13:35:00,51.19,51.23,51.18,51.22,31600.0,41.5218,41.5542,41.5136,41.5461,31600.0
2013-12-26 13:40:00,51.23,51.25,51.22,51.24,29400.0,41.5542,41.5704,41.5461,41.5623,29400.0
2013-12-26 13:45:00,51.24,51.26,51.23,51.25,19800.0,41.5623,41.5785,41.5542,41.5704,19800.0
2013-12-26 13:50:00,51.25,51.3,51.25,51.3,43500.0,41.5704,41.611,41.5704,41.611,43500.0
2013-12-26 13:55:00,51.29,51.31,51.28,51.3,45400.0,41.6029,41.6191,41.5948,41.611,45400.0
2013-12-26 14:00:00,51.3,51.32,51.29,51.32,37700.0,41.611,41.6272,41.6029,41.6272,37700.0
2013-12-26 14:05:00,51.31,51.32,51.27,51.27,43600.0,41.6191,41.6272,41.5867,41.5867,43600.0
2013-12-26 14:10:00,51.28,51.29,51.24,51.27,43200.0,41.5948,41.6029,41.5623,41.5867,43200.0
2013-12-26 14:15:00,51.28,51.28,51.25,51.26,23000.0,41.5948,41.5948,41.5704,41.5785,23000.0
2013-12-26 14:20:00,51.26,51.27,51.25,51.27,22300.0,41.5785,41.5867,41.5704,41.5867,22300.0
2013-12-26 14:25:00,51.27,51.28,51.25,51.28,62700.0,41.5867,41.5948,41.5704,41.5948,62700.0
2013-12-26 14:30:00,51.27,51.28,51.26,51.28,49400.0,41.5867,41.5948,41.5785,41.5948,49400.0
2013-12-26 14:35:00,51.27,51.3,51.26,51.3,53400.0,41.5867,41.611,41.5785,41.611,53400.0
2013-12-26 14:40:00,51.3,51.3,51.21,51.22,40000.0,41.611,41.611,41.538,41.5461,40000.0
2013-12-26 14:45:00,51.23,51.23,51.17,51.2,43500.0,41.5542,41.5542,41.5055,41.5299,43500.0
2013-12-26 14:50:00,51.21,51.26,51.2,51.26,41600.0,41.538,41.5785,41.5299,41.5785,41600.0
2013-12-26 14:55:00,51.25,51.29,51.25,51.28,28400.0,41.5704,41.6029,41.5704,41.5948,28400.0
2013-12-26 15:00:00,51.29,51.34,51.28,51.29,119100.0,41.6029,41.6434,41.5948,41.6029,119100.0
2013-12-26 15:05:00,51.3,51.32,51.27,51.29,74800.0,41.611,41.6272,41.5867,41.6029,74800.0
2013-12-26 15:10:00,51.28,51.29,51.26,51.26,40800.0,41.5948,41.6029,41.5785,41.5785,40800.0
2013-12-26 15:15:00,51.27,51.28,51.26,51.27,55300.0,41.5867,41.5948,41.5785,41.5867,55300.0
2013-12-26 15:20:00,51.28,51.3,51.27,51.3,47300.0,41.5948,41.611,41.5867,41.611,47300.0
2013-12-26 15:25:00,51.29,51.3,51.27,51.29,58900.0,41.6029,41.611,41.5867,41.6029,58900.0
2013-12-26 15:30:00,51.29,51.33,51.28,51.33,89400.0,41.6029,41.6353,41.5948,41.6353,89400.0
2013-12-26 15:35:00,51.33,51.33,51.29,51.31,89100.0,41.6353,41.6353,41.6029,41.6191,89100.0
2013-12-26 15:40:00,51.3,51.31,51.24,51.29,102600.0,41.611,41.6191,41.5623,41.6029,102600.0
2013-12-26 15:45:00,51.29,51.29,51.21,51.22,141300.0,41.6029,41.6029,41.538,41.5461,141300.0
2013-12-26 15:50:00,51.22,51.23,51.16,51.2,171400.0,41.5461,41.5542,41.4974,41.5299,171400.0
2013-12-26 15:55:00,51.2,51.24,51.17,51.22,275000.0,41.5299,41.5623,41.5055,41.5461,275000.0
2013-12-27 09:30:00,51.22,51.28,51.09,51.13,121600.0,41.5461,41.5948,41.4406,41.4731,121600.0
2013-12-27 09:35:00,51.14,51.29,51.11,51.12,152000.0,41.4812,41.6029,41.4569,41.465,152000.0
2013-12-27 09:40:00,51.11,51.24,51.06,51.21,62100.0,41.4569,41.5623,41.4163,41.538,62100.0
2013-12-27 09:45:00,51.2,51.26,51.14,51.15,61700.0,41.5299,41.5785,41.4812,41.4893,61700.0
2013-12-27 09:50:00,51.15,51.2,51.13,51.14,51800.0,41.4893,41.5299,41.4731,41.4812,51800.0
2013-12-27 09:55:00,51.15,51.3,51.15,51.25,79600.0,41.4893,41.611,41.4893,41.5704,79600.0
2013-12-27 10:00:00,51.26,51.37,51.26,51.33,61400.0,41.5785,41.6678,41.5785,41.6353,61400.0
2013-12-27 10:05:00,51.33,51.34,51.25,51.26,56000.0,41.6353,41.6434,41.5704,41.5785,56000.0
2013-12-27 10:10:00,51.25,51.33,51.24,51.31,47000.0,41.5704,41.6353,41.5623,41.6191,47000.0
2013-12-27 10:15:00,51.32,51.39,51.29,51.38,81900.0,41.6272,41.684,41.6029,41.6759,81900.0
2013-12-27 10:20:00,51.39,51.43,51.38,51.41,57300.0,41.684,41.7164,41.6759,41.7002,57300.0
2013-12-27 10:25:00,51.4,51.41,51.29,51.34,40500.0,41.6921,41.7002,41.6029,41.6434,40500.0
2013-12-27 10:30:00,51.34,51.34,51.19,51.19,57300.0,41.6434,41.6434,41.5218,41.5218,57300.0
2013-12-27 10:35:00,51.2,51.26,51.19,51.2,75900.0,41.5299,41.5785,41.5218,41.5299,75900.0
2013-12-27 10:40:00,51.21,51.23,51.13,51.15,57900.0,41.538,41.5542,41.4731,41.4893,57900.0
2013-12-27 10:45:00,51.15,51.17,51.08,51.1,32000.0,41.4893,41.5055,41.4325,41.4488,32000.0
2013-12-27 10:50:00,51.1,51.11,51.02,51.02,52500.0,41.4488,41.4569,41.3839,41.3839,52500.0
2013-12-27 10:55:00,51.03,51.05,51.01,51.03,40400.0,41.392,41.4082,41.3758,41.392,40400.0
2013-12-27 11:00:00,51.04,51.12,51.03,51.09,66200.0,41.4001,41.465,41.392,41.4406,66200.0
2013-12-27 11:05:00,51.09,51.18,51.09,51.16,55600.0,41.4406,41.5136,41.4406,41.4974,55600.0
2013-12-27 11:10:00,51.16,51.18,51.12,51.15,102400.0,41.4974,41.5136,41.465,41.4893,102400.0
2013-12-27 11:15:00,51.15,51.17,51.12,51.14,32500.0,41.4893,41.5055,41.465,41.4812,32500.0
2013-12-27 11:20:00,51.14,51.15,51.08,51.08,38100.0,41.4812,41.4893,41.4325,41.4325,38100.0
2013-12-27 11:25:00,51.08,51.15,51.05,51.13,61400.0,41.4325,41.4893,41.4082,41.4731,61400.0
2013-12-27 11:30:00,51.14,51.2,51.14,51.18,48300.0,41.4812,41.5299,41.4812,41.5136,48300.0
2013-12-27 11:35:00,51.19,51.25,51.17,51.23,58800.0,41.5218,41.5704,41.5055,41.5542,58800.0
2013-12-27 11:40:00,51.23,51.3,51.23,51.25,47600.0,41.5542,41.611,41.5542,41.5704,47600.0
2013-12-27 11:45:00,51.25,51.25,51.18,51.2,36100.0,41.5704,41.5704,41.5136,41.5299,36100.0
2013-12-27 11:50:00,51.21,51.22,51.17,51.19,38500.0,41.538,41.5461,41.5055,41.5218,38500.0
2013-12-27 11:55:00,51.18,51.18,51.09,51.1,52800.0,41.5136,41.5136,41.4406,41.4488,52800.0
2013-12-27 12:00:00,51.11,51.16,51.1,51.16,46000.0,41.4569,41.4974,41.4488,41.4974,46000.0
2013-12-27 12:05:00,51.15,51.18,51.15,51.15,22600.0,41.4893,41.5136,41.4893,41.4893,22600.0
2013-12-27 12:10:00,51.15,51.17,51.13,51.14,30900.0,41.4893,41.5055,41.4731,41.4812,30900.0
2013-12-27 12:15:00,51.14,51.14,51.09,51.11,36600.0,41.4812,41.4812,41.4406,41.4569,36600.0
2013-12-27 12:20:00,51.11,51.16,51.1,51.13,49100.0,41.4569,41.4974,41.4488,41.4731,49100.0
2013-12-27 12:25:00,51.13,51.14,51.09,51.11,46600.0,41.4731,41.4812,41.4406,41.4569,46600.0
2013-12-27 12:30:00,51.11,51.15,51.11,51.11,50100.0,41.4569,41.4893,41.4569,41.4569,50100.0
2013-12-27 12:35:00,51.11,51.13,51.09,51.12,50600.0,41.4569,41.4731,41.4406,41.465,50600.0
2013-12-27 12:40:00,51.12,51.13,51.09,51.1,36200.0,41.465,41.4731,41.4406,41.4488,36200.0
2013-12-27 12:45:00,51.11,51.11,51.06,51.07,35100.0,41.4569,41.4569,41.4163,41.4244,35100.0
2013-12-27 12:50:00,51.06,51.11,51.06,51.09,37000.0,41.4163,41.4569,41.4163,41.4406,37000.0
2013-12-27 12:55:00,51.08,51.12,51.08,51.11,46300.0,41.4325,41.465,41.4325,41.4569,46300.0
2013-12-27 13:00:00,51.11,51.14,51.11,51.12,44300.0,41.4569,41.4812,41.4569,41.465,44300.0
2013-12-27 13:05:00,51.12,51.13,51.09,51.11,31600.0,41.465,41.4731,41.4406,41.4569,31600.0
2013-12-27 13:10:00,51.11,51.15,51.1,51.15,33200.0,41.4569,41.4893,41.4488,41.4893,33200.0
2013-12-27 13:15:00,51.15,51.16,51.13,51.14,55300.0,41.4893,41.4974,41.4731,41.4812,55300.0
2013-12-27 13:20:00,51.15,51.21,51.14,51.21,16900.0,41.4893,41.538,41.4812,41.538,16900.0
2013-12-27 13:25:00,51.21,51.27,51.21,51.27,34700.0,41.538,41.5867,41.538,41.5867,34700.0
2013-12-27 13:30:00,51.26,51.32,51.26,51.27,56500.0,41.5785,41.6272,41.5785,41.5867,56500.0
2013-12-27 13:35:00,51.27,51.32,51.27,51.29,20300.0,41.5867,41.6272,41.5867,41.6029,20300.0
2013-12-27 13:40:00,51.29,51.3,51.24,51.25,42600.0,41.6029,41.611,41.5623,41.5704,42600.0
2013-12-27 13:45:00,51.25,51.26,51.2,51.2,24700.0,41.5704,41.5785,41.5299,41.5299,24700.0
2013-12-27 13:50:00,51.21,51.23,51.19,51.23,18900.0,41.538,41.5542,41.5218,41.5542,18900.0
2013-12-27 13:55:00,51.23,51.28,51.22,51.26,32600.0,41.5542,41.5948,41.5461,41.5785,32600.0
2013-12-27 14:00:00,51.25,51.28,51.25,51.27,43700.0,41.5704,41.5948,41.5704,41.5867,43700.0
2013-12-27 14:05:00,51.27,51.28,51.24,51.26,28100.0,41.5867,41.5948,41.5623,41.5785,28100.0
2013-12-27 14:10:00,51.26,51.27,51.21,51.21,48200.0,41.5785,41.5867,41.538,41.538,48200.0
2013-12-27 14:15:00,51.21,51.25,51.18,51.25,35400.0,41.538,41.5704,41.5136,41.5704,35400.0
2013-12-27 14:20:00,51.25,51.29,51.24,51.28,35600.0,41.5704,41.6029,41.5623,41.5948,35600.0
2013-12-27 14:25:00,51.28,51.3,51.26,51.28,41100.0,41.5948,41.611,41.5785,41.5948,41100.0
2013-12-27 14:30:00,51.27,51.3,51.26,51.26,32900.0,41.5867,41.611,41.5785,41.5785,32900.0
2013-12-27 14:35:00,51.27,51.31,51.25,51.3,31600.0,41.5867,41.6191,41.5704,41.611,31600.0
2013-12-27 14:40:00,51.3,51.32,51.29,51.31,37600.0,41.611,41.6272,41.6029,41.6191,37600.0
2013-12-27 14:45:00,51.31,51.32,51.3,51.32,36400.0,41.6191,41.6272,41.611,41.6272,36400.0
2013-12-27 14:50:00,51.32,51.33,51.29,51.29,50100.0,41.6272,41.6353,41.6029,41.6029,50100.0
2013-12-27 14:55:00,51.29,51.3,51.25,51.25,38700.0,41.6029,41.611,41.5704,41.5704,38700.0
2013-12-27 15:00:00,51.25,51.26,51.22,51.22,45400.0,41.5704,41.5785,41.5461,41.5461,45400.0
2013-12-27 15:05:00,51.23,51.24,51.16,51.16,71500.0,41.5542,41.5623,41.4974,41.4974,71500.0
2013-12-27 15:10:00,51.17,51.18,51.14,51.15,79500.0,41.5055,41.5136,41.4812,41.4893,79500.0
2013-12-27 15:15:00,51.14,51.15,51.1,51.12,51900.0,41.4812,41.4893,41.4488,41.465,51900.0
2013-12-27 15:20:00,51.12,51.14,51.11,51.13,75600.0,41.465,41.4812,41.4569,41.4731,75600.0
2013-12-27 15:25:00,51.13,51.18,51.13,51.17,48900.0,41.4731,41.5136,41.4731,41.5055,48900.0
2013-12-27 15:30:00,51.17,51.19,51.16,51.19,80200.0,41.5055,41.5218,41.4974,41.5218,80200.0
2013-12-27 15:35:00,51.18,51.19,51.15,51.16,67100.0,41.5136,41.5218,41.4893,41.4974,67100.0
2013-12-27 15:40:00,51.16,51.16,51.12,51.12,78000.0,41.4974,41.4974,41.465,41.465,78000.0
2013-12-27 15:45:00,51.12,51.13,51.08,51.09,158000.0,41.465,41.4731,41.4325,41.4406,158000.0
2013-12-27 15:50:00,51.09,51.12,51.07,51.11,217500.0,41.4406,41.465,41.4244,41.4569,217500.0
2013-12-27 15:55:00,51.11,51.12,51.08,51.09,280800.0,41.4569,41.465,41.4325,41.4406,280800.0
2013-12-30 09:30:00,51.1,51.16,50.9,50.94,208100.0,41.4488,41.4974,41.2865,41.319,208100.0
2013-12-30 09:35:00,50.95,51.01,50.72,50.77,157400.0,41.3271,41.3758,41.1405,41.1811,157400.0
2013-12-30 09:40:00,50.77,50.97,50.73,50.97,129400.0,41.1811,41.3433,41.1486,41.3433,129400.0
2013-12-30 09:45:00,50.99,51.17,50.99,51.1,75900.0,41.3595,41.5055,41.3595,41.4488,75900.0
2013-12-30 09:50:00,51.11,51.19,51.02,51.03,91500.0,41.4569,41.5218,41.3839,41.392,91500.0
2013-12-30 09:55:00,51.04,51.13,51.0,51.03,63100.0,41.4001,41.4731,41.3676,41.392,63100.0
2013-12-30 10:00:00,51.03,51.06,50.98,51.05,210300.0,41.392,41.4163,41.3514,41.4082,210300.0
2013-12-30 10:05:00,51.06,51.07,50.94,50.94,135400.0,41.4163,41.4244,41.319,41.319,135400.0
2013-12-30 10:10:00,50.95,51.0,50.86,50.86,69200.0,41.3271,41.3676,41.2541,41.2541,69200.0
2013-12-30 10:15:00,50.86,50.94,50.85,50.85,127200.0,41.2541,41.319,41.246,41.246,127200.0
2013-12-30 10:20:00,50.85,50.87,50.78,50.83,120600.0,41.246,41.2622,41.1892,41.2298,120600.0
2013-12-30 10:25:00,50.82,50.83,50.77,50.79,55700.0,41.2216,41.2298,41.1811,41.1973,55700.0
2013-12-30 10:30:00,50.79,50.81,50.73,50.76,140500.0,41.1973,41.2135,41.1486,41.173,140500.0
2013-12-30 10:35:00,50.76,50.78,50.68,50.7,82700.0,41.173,41.1892,41.1081,41.1243,82700.0
2013-12-30 10:40:00,50.71,50.76,50.69,50.76,72300.0,41.1324,41.173,41.1162,41.173,72300.0
2013-12-30 10:45:00,50.76,50.83,50.75,50.83,53700.0,41.173,41.2298,41.1649,41.2298,53700.0
2013-12-30 10:50:00,50.82,50.84,50.76,50.78,75000.0,41.2216,41.2379,41.173,41.1892,75000.0
2013-12-30 10:55:00,50.79,50.82,50.74,50.8,55100.0,41.1973,41.2216,41.1568,41.2054,55100.0
2013-12-30 11:00:00,50.8,50.83,50.75,50.79,61600.0,41.2054,41.2298,41.1649,41.1973,61600.0
2013-12-30 11:05:00,50.79,50.8,50.75,50.76,44700.0,41.1973,41.2054,41.1649,41.173,44700.0
2013-12-30 11:10:00,50.76,50.77,50.68,50.69,48600.0,41.173,41.1811,41.1081,41.1162,48600.0
2013-12-30 11:15:00,50.69,50.7,50.61,50.61,79900.0,41.1162,41.1243,41.0513,41.0513,79900.0
2013-12-30 11:20:00,50.62,50.63,50.56,50.61,84100.0,41.0594,41.0675,41.0107,41.0513,84100.0
2013-12-30 11:25:00,50.6,50.62,50.52,50.53,94100.0,41.0432,41.0594,40.9783,40.9864,94100.0
2013-12-30 11:30:00,50.54,50.55,50.51,50.51,88800.0,40.9945,41.0026,40.9702,40.9702,88800.0
2013-12-30 11:35:00,50.51,50.56,50.5,50.55,61700.0,40.9702,41.0107,40.9621,41.0026,61700.0
2013-12-30 11:40:00,50.55,50.57,50.5,50.55,107500.0,41.0026,41.0189,40.9621,41.0026,107500.0
2013-12-30 11:45:00,50.55,50.62,50.54,50.61,55500.0,41.0026,41.0594,40.9945,41.0513,55500.0
2013-12-30 11:50:00,50.6,50.64,50.56,50.57,64400.0,41.0432,41.0756,41.0107,41.0189,64400.0
2013-12-30 11:55:00,50.58,50.58,50.55,50.56,33200.0,41.027,41.027,41.0026,41.0107,33200.0
2013-12-30 12:00:00,50.56,50.56,50.5,50.51,36900.0,41.0107,41.0107,40.9621,40.9702,36900.0
2013-12-30 12:05:00,50.51,50.52,50.47,50.49,43500.0,40.9702,40.9783,40.9377,40.954,43500.0
2013-12-30 12:10:00,50.5,50.58,50.5,50.58,52000.0,40.9621,41.027,40.9621,41.027,52000.0
2013-12-30 12:15:00,50.57,50.58,50.53,50.56,51100.0,41.0189,41.027,40.9864,41.0107,51100.0
2013-12-30 12:20:00,50.56,50.59,50.55,50.55,31100.0,41.0107,41.0351,41.0026,41.0026,31100.0
2013-12-30 12:25:00,50.56,50.56,50.45,50.46,53600.0,41.0107,41.0107,40.9215,40.9296,53600.0
2013-12-30 12:30:00,50.46,50.48,50.41,50.47,61100.0,40.9296,40.9459,40.8891,40.9377,61100.0
2013-12-30 12:35:00,50.48,50.5,50.45,50.5,54300.0,40.9459,40.9621,40.9215,40.9621,54300.0
2013-12-30 12:40:00,50.5,50.52,50.49,50.5,26400.0,40.9621,40.9783,40.954,40.9621,26400.0
2013-12-30 12:45:00,50.51,50.51,50.44,50.48,37000.0,40.9702,40.9702,40.9134,40.9459,37000.0
2013-12-30 12:50:00,50.48,50.52,50.48,50.52,25700.0,40.9459,40.9783,40.9459,40.9783,25700.0
2013-12-30 12:55:00,50.52,50.52,50.48,50.52,28200.0,40.9783,40.9783,40.9459,40.9783,28200.0
2013-12-30 13:00:00,50.52,50.53,50.51,50.51,24300.0,40.9783,40.9864,40.9702,40.9702,24300.0
2013-12-30 13:05:00,50.51,50.53,50.49,50.5,40500.0,40.9702,40.9864,40.954,40.9621,40500.0
2013-12-30 13:10:00,50.5,50.5,50.46,50.49,75300.0,40.9621,40.9621,40.9296,40.954,75300.0
2013-12-30 13:15:00,50.49,50.49,50.46,50.47,24400.0,40.954,40.954,40.9296,40.9377,24400.0
2013-12-30 13:20:00,50.48,50.48,50.44,50.45,26800.0,40.9459,40.9459,40.9134,40.9215,26800.0
2013-12-30 13:25:00,50.44,50.45,50.42,50.43,29500.0,40.9134,40.9215,40.8972,40.9053,29500.0
2013-12-30 13:30:00,50.43,50.46,50.42,50.44,46500.0,40.9053,40.9296,40.8972,40.9134,46500.0
2013-12-30 13:35:00,50.44,50.45,50.43,50.45,40800.0,40.9134,40.9215,40.9053,40.9215,40800.0
2013-12-30 13:40:00,50.45,50.45,50.41,50.43,50300.0,40.9215,40.9215,40.8891,40.9053,50300.0
2013-12-30 13:45:00,50.43,50.44,50.39,50.41,76200.0,40.9053,40.9134,40.8729,40.8891,76200.0
2013-12-30 13:50:00,50.4,50.5,50.4,50.47,47200.0,40.881,40.9621,40.881,40.9377,47200.0
2013-12-30 13:55:00,50.48,50.5,50.48,50.48,38400.0,40.9459,40.9621,40.9459,40.9459,38400.0
2013-12-30 14:00:00,50.48,50.51,50.47,50.47,58500.0,40.9459,40.9702,40.9377,40.9377,58500.0
2013-12-30 14:05:00,50.48,50.48,50.41,50.42,40800.0,40.9459,40.9459,40.8891,40.8972,40800.0
2013-12-30 14:10:00,50.42,50.43,50.4,50.43,47100.0,40.8972,40.9053,40.881,40.9053,47100.0
2013-12-30 14:15:00,50.42,50.45,50.42,50.45,31600.0,40.8972,40.9215,40.8972,40.9215,31600.0
2013-12-30 14:20:00,50.45,50.47,50.44,50.45,42900.0,40.9215,40.9377,40.9134,40.9215,42900.0
2013-12-30 14:25:00,50.44,50.45,50.41,50.42,54300.0,40.9134,40.9215,40.8891,40.8972,54300.0
2013-12-30 14:30:00,50.43,50.48,50.42,50.48,41500.0,40.9053,40.9459,40.8972,40.9459,41500.0
2013-12-30 14:35:00,50.47,50.52,50.47,50.52,60100.0,40.9377,40.9783,40.9377,40.9783,60100.0
2013-12-30 14:40:00,50.52,50.54,50.51,50.53,47700.0,40.9783,40.9945,40.9702,40.9864,47700.0
2013-12-30 14:45:00,50.53,50.54,50.44,50.48,84400.0,40.9864,40.9945,40.9134,40.9459,84400.0
2013-12-30 14:50:00,50.48,50.49,50.46,50.49,58400.0,40.9459,40.954,40.9296,40.954,58400.0
2013-12-30 14:55:00,50.48,50.5,50.44,50.45,58600.0,40.9459,40.9621,40.9134,40.9215,58600.0
2013-12-30 15:00:00,50.46,50.48,50.44,50.48,57300.0,40.9296,40.9459,40.9134,40.9459,57300.0
2013-12-30 15:05:00,50.47,50.48,50.43,50.43,50500.0,40.9377,40.9459,40.9053,40.9053,50500.0
2013-12-30 15:10:00,50.42,50.44,50.4,50.4,72700.0,40.8972,40.9134,40.881,40.881,72700.0
2013-12-30 15:15:00,50.4,50.41,50.38,50.39,45300.0,40.881,40.8891,40.8647,40.8729,45300.0
2013-12-30 15:20:00,50.39,50.42,50.37,50.41,98900.0,40.8729,40.8972,40.8566,40.8891,98900.0
2013-12-30 15:25:00,50.4,50.41,50.38,50.38,67400.0,40.881,40.8891,40.8647,40.8647,67400.0
2013-12-30 15:30:00,50.38,50.39,50.34,50.37,148100.0,40.8647,40.8729,40.8323,40.8566,148100.0
2013-12-30 15:35:00,50.37,50.41,50.36,50.4,124200.0,40.8566,40.8891,40.8485,40.881,124200.0
2013-12-30 15:40:00,50.4,50.44,50.38,50.39,188900.0,40.881,40.9134,40.8647,40.8729,188900.0
2013-12-30 15:45:00,50.39,50.45,50.38,50.43,229500.0,40.8729,40.9215,40.8647,40.9053,229500.0
2013-12-30 15:50:00,50.44,50.46,50.42,50.44,198500.0,40.9134,40.9296,40.8972,40.9134,198500.0
2013-12-30 15:55:00,50.44,50.45,50.39,50.41,393800.0,40.9134,40.9215,40.8729,40.8891,393800.0
2013-12-31 09:30:00,50.44,50.62,50.32,50.38,156400.0,40.9134,41.0594,40.8161,40.8647,156400.0
2013-12-31 09:35:00,50.37,50.48,50.19,50.39,109100.0,40.8566,40.9459,40.7106,40.8729,109100.0
2013-12-31 09:40:00,50.39,50.62,50.39,50.47,142700.0,40.8729,41.0594,40.8729,40.9377,142700.0
2013-12-31 09:45:00,50.46,50.59,50.38,50.58,176700.0,40.9296,41.0351,40.8647,41.027,176700.0
2013-12-31 09:50:00,50.58,50.68,50.51,50.54,185100.0,41.027,41.1081,40.9702,40.9945,185100.0
2013-12-31 09:55:00,50.53,50.67,50.51,50.65,203300.0,40.9864,41.1,40.9702,41.0838,203300.0
2013-12-31 10:00:00,50.64,50.77,50.62,50.73,389700.0,41.0756,41.1811,41.0594,41.1486,389700.0
2013-12-31 10:05:00,50.74,50.81,50.67,50.75,127500.0,41.1568,41.2135,41.1,41.1649,127500.0
2013-12-31 10:10:00,50.74,50.76,50.58,50.58,72700.0,41.1568,41.173,41.027,41.027,72700.0
2013-12-31 10:15:00,50.58,50.58,50.47,50.51,53900.0,41.027,41.027,40.9377,40.9702,53900.0
2013-12-31 10:20:00,50.51,50.52,50.42,50.51,88000.0,40.9702,40.9783,40.8972,40.9702,88000.0
2013-12-31 10:25:00,50.51,50.61,50.5,50.56,67700.0,40.9702,41.0513,40.9621,41.0107,67700.0
2013-12-31 10:30:00,50.56,50.63,50.54,50.58,68000.0,41.0107,41.0675,40.9945,41.027,68000.0
2013-12-31 10:35:00,50.57,50.62,50.54,50.55,48200.0,41.0189,41.0594,40.9945,41.0026,48200.0
2013-12-31 10:40:00,50.55,50.64,50.54,50.64,59900.0,41.0026,41.0756,40.9945,41.0756,59900.0
2013-12-31 10:45:00,50.64,50.67,50.6,50.6,53800.0,41.0756,41.1,41.0432,41.0432,53800.0
2013-12-31 10:50:00,50.6,50.61,50.46,50.52,61300.0,41.0432,41.0513,40.9296,40.9783,61300.0
2013-12-31 10:55:00,50.53,50.62,50.52,50.62,90900.0,40.9864,41.0594,40.9783,41.0594,90900.0
2013-12-31 11:00:00,50.62,50.66,50.61,50.61,60700.0,41.0594,41.0919,41.0513,41.0513,60700.0
2013-12-31 11:05:00,50.6,50.62,50.58,50.6,59300.0,41.0432,41.0594,41.027,41.0432,59300.0
2013-12-31 11:10:00,50.6,50.63,50.58,50.62,61100.0,41.0432,41.0675,41.027,41.0594,61100.0
2013-12-31 11:15:00,50.62,50.62,50.58,50.62,26800.0,41.0594,41.0594,41.027,41.0594,26800.0
2013-12-31 11:20:00,50.63,50.67,50.6,50.65,61600.0,41.0675,41.1,41.0432,41.0838,61600.0
2013-12-31 11:25:00,50.65,50.66,50.62,50.62,93500.0,41.0838,41.0919,41.0594,41.0594,93500.0
2013-12-31 11:30:00,50.63,50.65,50.6,50.6,51800.0,41.0675,41.0838,41.0432,41.0432,51800.0
2013-12-31 11:35:00,50.6,50.63,50.58,50.61,43800.0,41.0432,41.0675,41.027,41.0513,43800.0
2013-12-31 11:40:00,50.62,50.62,50.56,50.59,37000.0,41.0594,41.0594,41.0107,41.0351,37000.0
2013-12-31 11:45:00,50.59,50.61,50.58,50.61,19400.0,41.0351,41.0513,41.027,41.0513,19400.0
2013-12-31 11:50:00,50.6,50.61,50.56,50.56,16400.0,41.0432,41.0513,41.0107,41.0107,16400.0
2013-12-31 11:55:00,50.57,50.59,50.55,50.58,31600.0,41.0189,41.0351,41.0026,41.027,31600.0
2013-12-31 12:00:00,50.59,50.6,50.58,50.59,14800.0,41.0351,41.0432,41.027,41.0351,14800.0
2013-12-31 12:05:00,50.59,50.62,50.57,50.62,34800.0,41.0351,41.0594,41.0189,41.0594,34800.0
2013-12-31 12:10:00,50.62,50.62,50.58,50.59,20900.0,41.0594,41.0594,41.027,41.0351,20900.0
2013-12-31 12:15:00,50.6,50.63,50.59,50.63,32500.0,41.0432,41.0675,41.0351,41.0675,32500.0
2013-12-31 12:20:00,50.63,50.65,50.59,50.59,30700.0,41.0675,41.0838,41.0351,41.0351,30700.0
2013-12-31 12:25:00,50.59,50.6,50.56,50.56,54500.0,41.0351,41.0432,41.0107,41.0107,54500.0
2013-12-31 12:30:00,50.57,50.57,50.54,50.55,49600.0,41.0189,41.0189,40.9945,41.0026,49600.0
2013-12-31 12:35:00,50.55,50.61,50.55,50.6,19100.0,41.0026,41.0513,41.0026,41.0432,19100.0
2013-12-31 12:40:00,50.59,50.59,50.54,50.55,21800.0,41.0351,41.0351,40.9945,41.0026,21800.0
2013-12-31 12:45:00,50.54,50.55,50.53,50.54,28700.0,40.9945,41.0026,40.9864,40.9945,28700.0
2013-12-31 12:50:00,50.54,50.55,50.53,50.54,39000.0,40.9945,41.0026,40.9864,40.9945,39000.0
2013-12-31 12:55:00,50.54,50.55,50.52,50.54,29000.0,40.9945,41.0026,40.9783,40.9945,29000.0
2013-12-31 13:00:00,50.54,50.55,50.52,50.55,54900.0,40.9945,41.0026,40.9783,41.0026,54900.0
2013-12-31 13:05:00,50.55,50.59,50.55,50.58,39900.0,41.0026,41.0351,41.0026,41.027,39900.0
2013-12-31 13:10:00,50.58,50.61,50.57,50.6,24000.0,41.027,41.0513,41.0189,41.0432,24000.0
2013-12-31 13:15:00,50.59,50.6,50.57,50.59,25800.0,41.0351,41.0432,41.0189,41.0351,25800.0
2013-12-31 13:20:00,50.59,50.59,50.56,50.56,27700.0,41.0351,41.0351,41.0107,41.0107,27700.0
2013-12-31 13:25:00,50.57,50.59,50.56,50.58,16900.0,41.0189,41.0351,41.0107,41.027,16900.0
2013-12-31 13:30:00,50.59,50.62,50.57,50.57,27700.0,41.0351,41.0594,41.0189,41.0189,27700.0
2013-12-31 13:35:00,50.58,50.62,50.57,50.62,18000.0,41.027,41.0594,41.0189,41.0594,18000.0
2013-12-31 13:40:00,50.62,50.64,50.61,50.62,27200.0,41.0594,41.0756,41.0513,41.0594,27200.0
2013-12-31 13:45:00,50.63,50.64,50.62,50.64,17200.0,41.0675,41.0756,41.0594,41.0756,17200.0
2013-12-31 13:50:00,50.63,50.65,50.58,50.59,45300.0,41.0675,41.0838,41.027,41.0351,45300.0
2013-12-31 13:55:00,50.58,50.59,50.56,50.57,24300.0,41.027,41.0351,41.0107,41.0189,24300.0
2013-12-31 14:00:00,50.58,50.59,50.56,50.58,26400.0,41.027,41.0351,41.0107,41.027,26400.0
2013-12-31 14:05:00,50.58,50.6,50.57,50.59,31700.0,41.027,41.0432,41.0189,41.0351,31700.0
2013-12-31 14:10:00,50.59,50.59,50.55,50.57,35600.0,41.0351,41.0351,41.0026,41.0189,35600.0
2013-12-31 14:15:00,50.57,50.6,50.56,50.57,38500.0,41.0189,41.0432,41.0107,41.0189,38500.0
2013-12-31 14:20:00,50.57,50.58,50.55,50.55,25700.0,41.0189,41.027,41.0026,41.0026,25700.0
2013-12-31 14:25:00,50.55,50.56,50.47,50.48,58900.0,41.0026,41.0107,40.9377,40.9459,58900.0
2013-12-31 14:30:00,50.5,50.51,50.47,50.48,42100.0,40.9621,40.9702,40.9377,40.9459,42100.0
2013-12-31 14:35:00,50.49,50.5,50.45,50.47,30500.0,40.954,40.9621,40.9215,40.9377,30500.0
2013-12-31 14:40:00,50.46,50.51,50.46,50.46,30400.0,40.9296,40.9702,40.9296,40.9296,30400.0
2013-12-31 14:45:00,50.47,50.48,50.43,50.46,33400.0,40.9377,40.9459,40.9053,40.9296,33400.0
2013-12-31 14:50:00,50.46,50.5,50.45,50.5,63900.0,40.9296,40.9621,40.9215,40.9621,63900.0
2013-12-31 14:55:00,50.5,50.54,50.49,50.54,57300.0,40.9621,40.9945,40.954,40.9945,57300.0
2013-12-31 15:00:00,50.53,50.54,50.52,50.53,29000.0,40.9864,40.9945,40.9783,40.9864,29000.0
2013-12-31 15:05:00,50.52,50.53,50.49,50.49,39100.0,40.9783,40.9864,40.954,40.954,39100.0
2013-12-31 15:10:00,50.49,50.5,50.47,50.48,35800.0,40.954,40.9621,40.9377,40.9459,35800.0
2013-12-31 15:15:00,50.49,50.51,50.48,50.51,27000.0,40.954,40.9702,40.9459,40.9702,27000.0
2013-12-31 15:20:00,50.5,50.56,50.5,50.54,59500.0,40.9621,41.0107,40.9621,40.9945,59500.0
2013-12-31 15:25:00,50.55,50.57,50.55,50.56,35300.0,41.0026,41.0189,41.0026,41.0107,35300.0
2013-12-31 15:30:00,50.57,50.62,50.57,50.61,82000.0,41.0189,41.0594,41.0189,41.0513,82000.0
2013-12-31 15:35:00,50.61,50.63,50.6,50.61,62200.0,41.0513,41.0675,41.0432,41.0513,62200.0
2013-12-31 15:40:00,50.62,50.7,50.6,50.69,112000.0,41.0594,41.1243,41.0432,41.1162,112000.0
2013-12-31 15:45:00,50.69,50.82,50.69,50.76,195000.0,41.1162,41.2216,41.1162,41.173,195000.0
2013-12-31 15:50:00,50.76,50.79,50.72,50.73,164100.0,41.173,41.1973,41.1405,41.1486,164100.0
2013-12-31 15:55:00,50.73,50.76,50.68,50.75,293000.0,41.1486,41.173,41.1081,41.1649,293000.0
2014-01-02 09:30:00,50.47,50.53,50.36,50.46,188500.0,40.9377,40.9864,40.8485,40.9296,188500.0
2014-01-02 09:35:00,50.45,50.51,50.28,50.3,112000.0,40.9215,40.9702,40.7836,40.7999,112000.0
2014-01-02 09:40:00,50.3,50.31,50.08,50.14,254800.0,40.7999,40.808,40.6214,40.6701,254800.0
2014-01-02 09:45:00,50.15,50.45,50.12,50.44,217900.0,40.6782,40.9215,40.6539,40.9134,217900.0
2014-01-02 09:50:00,50.42,50.55,50.37,50.55,204000.0,40.8972,41.0026,40.8566,41.0026,204000.0
2014-01-02 09:55:00,50.54,50.67,50.52,50.52,132200.0,40.9945,41.1,40.9783,40.9783,132200.0
2014-01-02 10:00:00,50.52,50.57,50.41,50.5,136500.0,40.9783,41.0189,40.8891,40.9621,136500.0
2014-01-02 10:05:00,50.51,50.53,50.37,50.43,67600.0,40.9702,40.9864,40.8566,40.9053,67600.0
2014-01-02 10:10:00,50.44,50.5,50.43,50.44,67600.0,40.9134,40.9621,40.9053,40.9134,67600.0
2014-01-02 10:15:00,50.45,50.52,50.45,50.5,69200.0,40.9215,40.9783,40.9215,40.9621,69200.0
2014-01-02 10:20:00,50.51,50.51,50.4,50.41,75000.0,40.9702,40.9702,40.881,40.8891,75000.0
2014-01-02 10:25:00,50.42,50.51,50.41,50.47,66500.0,40.8972,40.9702,40.8891,40.9377,66500.0
2014-01-02 10:30:00,50.47,50.53,50.44,50.48,70700.0,40.9377,40.9864,40.9134,40.9459,70700.0
2014-01-02 10:35:00,50.49,50.54,50.38,50.41,68100.0,40.954,40.9945,40.8647,40.8891,68100.0
2014-01-02 10:40:00,50.41,50.5,50.38,50.47,76600.0,40.8891,40.9621,40.8647,40.9377,76600.0
2014-01-02 10:45:00,50.47,50.48,50.41,50.47,82900.0,40.9377,40.9459,40.8891,40.9377,82900.0
2014-01-02 10:50:00,50.47,50.48,50.37,50.39,80800.0,40.9377,40.9459,40.8566,40.8729,80800.0
2014-01-02 10:55:00,50.39,50.4,50.31,50.32,65900.0,40.8729,40.881,40.808,40.8161,65900.0
2014-01-02 11:00:00,50.32,50.35,50.29,50.34,91400.0,40.8161,40.8404,40.7917,40.8323,91400.0
2014-01-02 11:05:00,50.33,50.36,50.3,50.32,82700.0,40.8242,40.8485,40.7999,40.8161,82700.0
2014-01-02 11:10:00,50.31,50.33,50.28,50.29,55000.0,40.808,40.8242,40.7836,40.7917,55000.0
2014-01-02 11:15:00,50.29,50.34,50.27,50.33,59700.0,40.7917,40.8323,40.7755,40.8242,59700.0
2014-01-02 11:20:00,50.33,50.34,50.26,50.27,55100.0,40.8242,40.8323,40.7674,40.7755,55100.0
2014-01-02 11:25:00,50.27,50.28,50.16,50.16,145700.0,40.7755,40.7836,40.6863,40.6863,145700.0
2014-01-02 11:30:00,50.16,50.2,50.11,50.11,64700.0,40.6863,40.7187,40.6457,40.6457,64700.0
2014-01-02 11:35:00,50.12,50.14,50.0,50.03,136400.0,40.6539,40.6701,40.5565,40.5808,136400.0
2014-01-02 11:40:00,50.03,50.05,49.97,49.97,126100.0,40.5808,40.5971,40.5322,40.5322,126100.0
2014-01-02 11:45:00,49.97,49.98,49.87,49.88,133700.0,40.5322,40.5403,40.4511,40.4592,133700.0
2014-01-02 11:50:00,49.88,49.88,49.7,49.74,211700.0,40.4592,40.4592,40.3132,40.3456,211700.0
2014-01-02 11:55:00,49.74,49.77,49.63,49.73,172300.0,40.3456,40.37,40.2564,40.3375,172300.0
2014-01-02 12:00:00,49.73,49.83,49.72,49.8,49600.0,40.3375,40.4186,40.3294,40.3943,49600.0
2014-01-02 12:05:00,49.79,49.81,49.75,49.79,56700.0,40.3862,40.4024,40.3537,40.3862,56700.0
2014-01-02 12:10:00,49.8,49.8,49.69,49.72,64200.0,40.3943,40.3943,40.3051,40.3294,64200.0
2014-01-02 12:15:00,49.71,49.81,49.7,49.77,111300.0,40.3213,40.4024,40.3132,40.37,111300.0
2014-01-02 12:20:00,49.77,49.81,49.75,49.75,42000.0,40.37,40.4024,40.3537,40.3537,42000.0
2014-01-02 12:25:00,49.76,49.76,49.7,49.71,62800.0,40.3618,40.3618,40.3132,40.3213,62800.0
2014-01-02 12:30:00,49.72,49.77,49.7,49.76,71300.0,40.3294,40.37,40.3132,40.3618,71300.0
2014-01-02 12:35:00,49.76,49.78,49.74,49.77,65700.0,40.3618,40.3781,40.3456,40.37,65700.0
2014-01-02 12:40:00,49.77,49.77,49.7,49.72,66300.0,40.37,40.37,40.3132,40.3294,66300.0
2014-01-02 12:45:00,49.72,49.75,49.71,49.71,68200.0,40.3294,40.3537,40.3213,40.3213,68200.0
2014-01-02 12:50:00,49.72,49.76,49.7,49.71,72200.0,40.3294,40.3618,40.3132,40.3213,72200.0
2014-01-02 12:55:00,49.72,49.79,49.72,49.78,64200.0,40.3294,40.3862,40.3294,40.3781,64200.0
2014-01-02 13:00:00,49.79,49.89,49.79,49.89,69200.0,40.3862,40.4673,40.3862,40.4673,69200.0
2014-01-02 13:05:00,49.89,49.95,49.88,49.95,91200.0,40.4673,40.516,40.4592,40.516,91200.0
2014-01-02 13:10:00,49.94,49.95,49.9,49.91,68400.0,40.5078,40.516,40.4754,40.4835,68400.0
2014-01-02 13:15:00,49.9,49.9,49.78,49.78,64200.0,40.4754,40.4754,40.3781,40.3781,64200.0
2014-01-02 13:20:00,49.79,49.8,49.74,49.75,52100.0,40.3862,40.3943,40.3456,40.3537,52100.0
2014-01-02 13:25:00,49.75,49.79,49.74,49.75,53000.0,40.3537,40.3862,40.3456,40.3537,53000.0
2014-01-02 13:30:00,49.76,49.85,49.75,49.8,131400.0,40.3618,40.4348,40.3537,40.3943,131400.0
2014-01-02 13:35:00,49.79,49.8,49.72,49.73,77900.0,40.3862,40.3943,40.3294,40.3375,77900.0
2014-01-02 13:40:00,49.72,49.82,49.72,49.81,63000.0,40.3294,40.4105,40.3294,40.4024,63000.0
2014-01-02 13:45:00,49.81,49.91,49.8,49.86,79300.0,40.4024,40.4835,40.3943,40.443,79300.0
2014-01-02 13:50:00,49.87,49.89,49.82,49.86,53200.0,40.4511,40.4673,40.4105,40.443,53200.0
2014-01-02 13:55:00,49.86,49.91,49.86,49.9,44200.0,40.443,40.4835,40.443,40.4754,44200.0
2014-01-02 14:00:00,49.9,49.98,49.9,49.98,64200.0,40.4754,40.5403,40.4754,40.5403,64200.0
2014-01-02 14:05:00,49.97,50.02,49.94,49.94,60000.0,40.5322,40.5727,40.5078,40.5078,60000.0
2014-01-02 14:10:00,49.95,49.98,49.91,49.91,66100.0,40.516,40.5403,40.4835,40.4835,66100.0
2014-01-02 14:15:00,49.91,49.93,49.77,49.77,94300.0,40.4835,40.4997,40.37,40.37,94300.0
2014-01-02 14:20:00,49.76,49.82,49.71,49.81,72100.0,40.3618,40.4105,40.3213,40.4024,72100.0
2014-01-02 14:25:00,49.8,49.83,49.77,49.82,50100.0,40.3943,40.4186,40.37,40.4105,50100.0
2014-01-02 14:30:00,49.83,49.87,49.81,49.85,51600.0,40.4186,40.4511,40.4024,40.4348,51600.0
2014-01-02 14:35:00,49.85,49.86,49.81,49.81,41700.0,40.4348,40.443,40.4024,40.4024,41700.0
2014-01-02 14:40:00,49.82,49.88,49.8,49.87,78500.0,40.4105,40.4592,40.3943,40.4511,78500.0
2014-01-02 14:45:00,49.86,49.91,49.84,49.91,59400.0,40.443,40.4835,40.4267,40.4835,59400.0
2014-01-02 14:50:00,49.91,49.93,49.9,49.92,52800.0,40.4835,40.4997,40.4754,40.4916,52800.0
2014-01-02 14:55:00,49.91,49.92,49.86,49.87,58700.0,40.4835,40.4916,40.443,40.4511,58700.0
2014-01-02 15:00:00,49.87,49.93,49.86,49.93,54200.0,40.4511,40.4997,40.443,40.4997,54200.0
2014-01-02 15:05:00,49.92,49.97,49.92,49.96,53100.0,40.4916,40.5322,40.4916,40.5241,53100.0
2014-01-02 15:10:00,49.96,50.0,49.93,49.94,79300.0,40.5241,40.5565,40.4997,40.5078,79300.0
2014-01-02 15:15:00,49.93,49.99,49.92,49.98,51400.0,40.4997,40.5484,40.4916,40.5403,51400.0
2014-01-02 15:20:00,49.99,50.02,49.95,49.99,63600.0,40.5484,40.5727,40.516,40.5484,63600.0
2014-01-02 15:25:00,49.99,50.01,49.95,49.97,74900.0,40.5484,40.5646,40.516,40.5322,74900.0
2014-01-02 15:30:00,49.97,49.99,49.94,49.98,82500.0,40.5322,40.5484,40.5078,40.5403,82500.0
2014-01-02 15:35:00,49.98,50.03,49.94,49.96,100500.0,40.5403,40.5808,40.5078,40.5241,100500.0
2014-01-02 15:40:00,49.96,49.99,49.93,49.98,141100.0,40.5241,40.5484,40.4997,40.5403,141100.0
2014-01-02 15:45:00,49.98,50.08,49.98,50.03,202000.0,40.5403,40.6214,40.5403,40.5808,202000.0
2014-01-02 15:50:00,50.03,50.06,50.01,50.03,235500.0,40.5808,40.6052,40.5646,40.5808,235500.0
2014-01-02 15:55:00,50.03,50.04,49.99,50.01,433000.0,40.5808,40.589,40.5484,40.5646,433000.0
2014-01-03 09:30:00,50.02,50.2,49.94,50.15,200300.0,40.5727,40.7187,40.5078,40.6782,200300.0
2014-01-03 09:35:00,50.15,50.41,50.15,50.39,126100.0,40.6782,40.8891,40.6782,40.8729,126100.0
2014-01-03 09:40:00,50.41,50.42,50.08,50.09,104900.0,40.8891,40.8972,40.6214,40.6295,104900.0
2014-01-03 09:45:00,50.09,50.32,50.08,50.3,102500.0,40.6295,40.8161,40.6214,40.7999,102500.0
2014-01-03 09:50:00,50.3,50.34,50.11,50.2,64100.0,40.7999,40.8323,40.6457,40.7187,64100.0
2014-01-03 09:55:00,50.21,50.22,50.01,50.07,124100.0,40.7269,40.735,40.5646,40.6133,124100.0
2014-01-03 10:00:00,50.08,50.25,50.04,50.22,146000.0,40.6214,40.7593,40.589,40.735,146000.0
2014-01-03 10:05:00,50.23,50.25,50.09,50.13,82200.0,40.7431,40.7593,40.6295,40.662,82200.0
2014-01-03 10:10:00,50.12,50.23,50.12,50.21,95700.0,40.6539,40.7431,40.6539,40.7269,95700.0
2014-01-03 10:15:00,50.21,50.27,50.13,50.13,55900.0,40.7269,40.7755,40.662,40.662,55900.0
2014-01-03 10:20:00,50.14,50.22,50.13,50.18,107700.0,40.6701,40.735,40.662,40.7025,107700.0
2014-01-03 10:25:00,50.18,50.22,50.16,50.2,77100.0,40.7025,40.735,40.6863,40.7187,77100.0
2014-01-03 10:30:00,50.2,50.22,50.15,50.2,96400.0,40.7187,40.735,40.6782,40.7187,96400.0
2014-01-03 10:35:00,50.2,50.22,50.16,50.18,60100.0,40.7187,40.735,40.6863,40.7025,60100.0
2014-01-03 10:40:00,50.18,50.29,50.18,50.29,76300.0,40.7025,40.7917,40.7025,40.7917,76300.0
2014-01-03 10:45:00,50.29,50.32,50.21,50.23,63300.0,40.7917,40.8161,40.7269,40.7431,63300.0
2014-01-03 10:50:00,50.23,50.28,50.16,50.19,65800.0,40.7431,40.7836,40.6863,40.7106,65800.0
2014-01-03 10:55:00,50.18,50.25,50.16,50.24,51000.0,40.7025,40.7593,40.6863,40.7512,51000.0
2014-01-03 11:00:00,50.23,50.31,50.23,50.3,70600.0,40.7431,40.808,40.7431,40.7999,70600.0
2014-01-03 11:05:00,50.32,50.33,50.28,50.33,49100.0,40.8161,40.8242,40.7836,40.8242,49100.0
2014-01-03 11:10:00,50.32,50.33,50.27,50.29,38100.0,40.8161,40.8242,40.7755,40.7917,38100.0
2014-01-03 11:15:00,50.28,50.29,50.17,50.19,67200.0,40.7836,40.7917,40.6944,40.7106,67200.0
2014-01-03 11:20:00,50.19,50.26,50.18,50.24,99700.0,40.7106,40.7674,40.7025,40.7512,99700.0
2014-01-03 11:25:00,50.25,50.27,50.16,50.18,39700.0,40.7593,40.7755,40.6863,40.7025,39700.0
2014-01-03 11:30:00,50.19,50.22,50.16,50.19,48800.0,40.7106,40.735,40.6863,40.7106,48800.0
2014-01-03 11:35:00,50.19,50.29,50.19,50.28,62500.0,40.7106,40.7917,40.7106,40.7836,62500.0
2014-01-03 11:40:00,50.29,50.29,50.26,50.26,24400.0,40.7917,40.7917,40.7674,40.7674,24400.0
2014-01-03 11:45:00,50.27,50.27,50.21,50.23,39600.0,40.7755,40.7755,40.7269,40.7431,39600.0
2014-01-03 11:50:00,50.23,50.26,50.14,50.16,41800.0,40.7431,40.7674,40.6701,40.6863,41800.0
2014-01-03 11:55:00,50.16,50.18,50.12,50.14,44700.0,40.6863,40.7025,40.6539,40.6701,44700.0
2014-01-03 12:00:00,50.15,50.17,50.12,50.12,48800.0,40.6782,40.6944,40.6539,40.6539,48800.0
2014-01-03 12:05:00,50.13,50.18,50.11,50.13,54600.0,40.662,40.7025,40.6457,40.662,54600.0
2014-01-03 12:10:00,50.13,50.16,50.11,50.11,28300.0,40.662,40.6863,40.6457,40.6457,28300.0
2014-01-03 12:15:00,50.12,50.18,50.11,50.13,31700.0,40.6539,40.7025,40.6457,40.662,31700.0
2014-01-03 12:20:00,50.14,50.17,50.11,50.13,85300.0,40.6701,40.6944,40.6457,40.662,85300.0
2014-01-03 12:25:00,50.13,50.25,50.13,50.25,37000.0,40.662,40.7593,40.662,40.7593,37000.0
2014-01-03 12:30:00,50.24,50.28,50.2,50.28,63700.0,40.7512,40.7836,40.7187,40.7836,63700.0
2014-01-03 12:35:00,50.27,50.28,50.21,50.22,35100.0,40.7755,40.7836,40.7269,40.735,35100.0
2014-01-03 12:40:00,50.22,50.29,50.21,50.28,46400.0,40.735,40.7917,40.7269,40.7836,46400.0
2014-01-03 12:45:00,50.27,50.33,50.27,50.33,60600.0,40.7755,40.8242,40.7755,40.8242,60600.0
2014-01-03 12:50:00,50.33,50.35,50.32,50.34,41600.0,40.8242,40.8404,40.8161,40.8323,41600.0
2014-01-03 12:55:00,50.33,50.34,50.32,50.34,22600.0,40.8242,40.8323,40.8161,40.8323,22600.0
2014-01-03 13:00:00,50.34,50.36,50.28,50.29,68300.0,40.8323,40.8485,40.7836,40.7917,68300.0
2014-01-03 13:05:00,50.29,50.31,50.28,50.3,21000.0,40.7917,40.808,40.7836,40.7999,21000.0
2014-01-03 13:10:00,50.3,50.3,50.29,50.3,26600.0,40.7999,40.7999,40.7917,40.7999,26600.0
2014-01-03 13:15:00,50.3,50.32,50.27,50.31,84100.0,40.7999,40.8161,40.7755,40.808,84100.0
2014-01-03 13:20:00,50.32,50.32,50.28,50.28,34600.0,40.8161,40.8161,40.7836,40.7836,34600.0
2014-01-03 13:25:00,50.29,50.31,50.27,50.29,24700.0,40.7917,40.808,40.7755,40.7917,24700.0
2014-01-03 13:30:00,50.28,50.29,50.19,50.2,26800.0,40.7836,40.7917,40.7106,40.7187,26800.0
2014-01-03 13:35:00,50.19,50.23,50.17,50.2,39500.0,40.7106,40.7431,40.6944,40.7187,39500.0
2014-01-03 13:40:00,50.21,50.22,50.19,50.21,37000.0,40.7269,40.735,40.7106,40.7269,37000.0
2014-01-03 13:45:00,50.22,50.25,50.2,50.24,37900.0,40.735,40.7593,40.7187,40.7512,37900.0
2014-01-03 13:50:00,50.23,50.25,50.23,50.23,25300.0,40.7431,40.7593,40.7431,40.7431,25300.0
2014-01-03 13:55:00,50.24,50.24,50.21,50.21,27600.0,40.7512,40.7512,40.7269,40.7269,27600.0
2014-01-03 14:00:00,50.2,50.28,50.2,50.27,47300.0,40.7187,40.7836,40.7187,40.7755,47300.0
2014-01-03 14:05:00,50.27,50.29,50.25,50.29,58400.0,40.7755,40.7917,40.7593,40.7917,58400.0
2014-01-03 14:10:00,50.28,50.32,50.28,50.31,86100.0,40.7836,40.8161,40.7836,40.808,86100.0
2014-01-03 14:15:00,50.31,50.32,50.27,50.29,30100.0,40.808,40.8161,40.7755,40.7917,30100.0
2014-01-03 14:20:00,50.29,50.33,50.27,50.28,63500.0,40.7917,40.8242,40.7755,40.7836,63500.0
2014-01-03 14:25:00,50.29,50.29,50.23,50.24,49200.0,40.7917,40.7917,40.7431,40.7512,49200.0
2014-01-03 14:30:00,50.23,50.27,50.22,50.25,42900.0,40.7431,40.7755,40.735,40.7593,42900.0
2014-01-03 14:35:00,50.26,50.28,50.23,50.24,41100.0,40.7674,40.7836,40.7431,40.7512,41100.0
2014-01-03 14:40:00,50.24,50.3,50.24,50.29,37200.0,40.7512,40.7999,40.7512,40.7917,37200.0
2014-01-03 14:45:00,50.29,50.35,50.28,50.34,57700.0,40.7917,40.8404,40.7836,40.8323,57700.0
2014-01-03 14:50:00,50.35,50.4,50.34,50.4,72200.0,40.8404,40.881,40.8323,40.881,72200.0
2014-01-03 14:55:00,50.39,50.42,50.36,50.36,75800.0,40.8729,40.8972,40.8485,40.8485,75800.0
2014-01-03 15:00:00,50.37,50.37,50.35,50.36,44800.0,40.8566,40.8566,40.8404,40.8485,44800.0
2014-01-03 15:05:00,50.36,50.37,50.32,50.33,61900.0,40.8485,40.8566,40.8161,40.8242,61900.0
2014-01-03 15:10:00,50.33,50.41,50.33,50.38,111700.0,40.8242,40.8891,40.8242,40.8647,111700.0
2014-01-03 15:15:00,50.39,50.39,50.34,50.35,57400.0,40.8729,40.8729,40.8323,40.8404,57400.0
2014-01-03 15:20:00,50.35,50.38,50.33,50.33,71600.0,40.8404,40.8647,40.8242,40.8242,71600.0
2014-01-03 15:25:00,50.33,50.33,50.26,50.29,76500.0,40.8242,40.8242,40.7674,40.7917,76500.0
2014-01-03 15:30:00,50.29,50.3,50.28,50.29,60300.0,40.7917,40.7999,40.7836,40.7917,60300.0
2014-01-03 15:35:00,50.29,50.31,50.28,50.29,70100.0,40.7917,40.808,40.7836,40.7917,70100.0
2014-01-03 15:40:00,50.29,50.3,50.17,50.21,145300.0,40.7917,40.7999,40.6944,40.7269,145300.0
2014-01-03 15:45:00,50.21,50.22,50.16,50.17,151000.0,40.7269,40.735,40.6863,40.6944,151000.0
2014-01-03 15:50:00,50.17,50.19,50.14,50.16,188700.0,40.6944,40.7106,40.6701,40.6863,188700.0
2014-01-03 15:55:00,50.16,50.16,50.12,50.13,248100.0,40.6863,40.6863,40.6539,40.662,248100.0
2014-01-06 09:30:00,50.94,50.95,50.31,50.39,301100.0,41.319,41.3271,40.808,40.8729,301100.0
2014-01-06 09:35:00,50.4,50.45,50.33,50.33,148900.0,40.881,40.9215,40.8242,40.8242,148900.0
2014-01-06 09:40:00,50.34,50.37,50.1,50.18,155500.0,40.8323,40.8566,40.6376,40.7025,155500.0
2014-01-06 09:45:00,50.18,50.27,50.12,50.25,107300.0,40.7025,40.7755,40.6539,40.7593,107300.0
2014-01-06 09:50:00,50.24,50.28,50.2,50.27,62300.0,40.7512,40.7836,40.7187,40.7755,62300.0
2014-01-06 09:55:00,50.27,50.35,50.23,50.25,71100.0,40.7755,40.8404,40.7431,40.7593,71100.0
2014-01-06 10:00:00,50.25,50.29,50.18,50.23,140100.0,40.7593,40.7917,40.7025,40.7431,140100.0
2014-01-06 10:05:00,50.24,50.34,50.18,50.24,101600.0,40.7512,40.8323,40.7025,40.7512,101600.0
2014-01-06 10:10:00,50.24,50.25,50.17,50.22,84900.0,40.7512,40.7593,40.6944,40.735,84900.0
2014-01-06 10:15:00,50.21,50.35,50.15,50.34,101700.0,40.7269,40.8404,40.6782,40.8323,101700.0
2014-01-06 10:20:00,50.33,50.43,50.26,50.43,86100.0,40.8242,40.9053,40.7674,40.9053,86100.0
2014-01-06 10:25:00,50.42,50.51,50.42,50.51,97500.0,40.8972,40.9702,40.8972,40.9702,97500.0
2014-01-06 10:30:00,50.5,50.52,50.45,50.48,81400.0,40.9621,40.9783,40.9215,40.9459,81400.0
2014-01-06 10:35:00,50.49,50.51,50.39,50.39,46700.0,40.954,40.9702,40.8729,40.8729,46700.0
2014-01-06 10:40:00,50.37,50.43,50.37,50.37,61800.0,40.8566,40.9053,40.8566,40.8566,61800.0
2014-01-06 10:45:00,50.36,50.37,50.2,50.2,127800.0,40.8485,40.8566,40.7187,40.7187,127800.0
2014-01-06 10:50:00,50.19,50.35,50.19,50.35,74200.0,40.7106,40.8404,40.7106,40.8404,74200.0
2014-01-06 10:55:00,50.35,50.36,50.2,50.21,105300.0,40.8404,40.8485,40.7187,40.7269,105300.0
2014-01-06 11:00:00,50.22,50.23,50.17,50.2,65100.0,40.735,40.7431,40.6944,40.7187,65100.0
2014-01-06 11:05:00,50.2,50.27,50.15,50.15,117800.0,40.7187,40.7755,40.6782,40.6782,117800.0
2014-01-06 11:10:00,50.16,50.16,50.02,50.03,79800.0,40.6863,40.6863,40.5727,40.5808,79800.0
2014-01-06 11:15:00,50.04,50.04,49.88,49.91,122400.0,40.589,40.589,40.4592,40.4835,122400.0
2014-01-06 11:20:00,49.91,50.0,49.9,49.96,70300.0,40.4835,40.5565,40.4754,40.5241,70300.0
2014-01-06 11:25:00,49.98,50.04,49.92,50.03,83800.0,40.5403,40.589,40.4916,40.5808,83800.0
2014-01-06 11:30:00,50.03,50.09,50.02,50.05,53800.0,40.5808,40.6295,40.5727,40.5971,53800.0
2014-01-06 11:35:00,50.05,50.05,49.94,49.99,76300.0,40.5971,40.5971,40.5078,40.5484,76300.0
2014-01-06 11:40:00,49.99,50.01,49.93,50.01,180600.0,40.5484,40.5646,40.4997,40.5646,180600.0
2014-01-06 11:45:00,50.0,50.0,49.98,49.99,70600.0,40.5565,40.5565,40.5403,40.5484,70600.0
2014-01-06 11:50:00,49.99,50.01,49.98,49.99,66100.0,40.5484,40.5646,40.5403,40.5484,66100.0
2014-01-06 11:55:00,49.98,50.01,49.97,49.98,72700.0,40.5403,40.5646,40.5322,40.5403,72700.0
2014-01-06 12:00:00,49.99,50.0,49.96,49.99,48100.0,40.5484,40.5565,40.5241,40.5484,48100.0
2014-01-06 12:05:00,49.98,50.03,49.98,49.99,128300.0,40.5403,40.5808,40.5403,40.5484,128300.0
2014-01-06 12:10:00,49.98,50.04,49.98,50.0,102000.0,40.5403,40.589,40.5403,40.5565,102000.0
2014-01-06 12:15:00,50.0,50.04,49.99,50.02,93200.0,40.5565,40.589,40.5484,40.5727,93200.0
2014-01-06 12:20:00,50.02,50.03,50.01,50.02,45600.0,40.5727,40.5808,40.5646,40.5727,45600.0
2014-01-06 12:25:00,50.02,50.05,50.01,50.04,101500.0,40.5727,40.5971,40.5646,40.589,101500.0
2014-01-06 12:30:00,50.03,50.06,50.0,50.04,87500.0,40.5808,40.6052,40.5565,40.589,87500.0
2014-01-06 12:35:00,50.04,50.12,50.04,50.11,94600.0,40.589,40.6539,40.589,40.6457,94600.0
2014-01-06 12:40:00,50.12,50.13,50.1,50.12,84300.0,40.6539,40.662,40.6376,40.6539,84300.0
2014-01-06 12:45:00,50.12,50.17,50.12,50.15,87200.0,40.6539,40.6944,40.6539,40.6782,87200.0
2014-01-06 12:50:00,50.16,50.24,50.14,50.24,61600.0,40.6863,40.7512,40.6701,40.7512,61600.0
2014-01-06 12:55:00,50.25,50.29,50.23,50.28,52700.0,40.7593,40.7917,40.7431,40.7836,52700.0
2014-01-06 13:00:00,50.29,50.31,50.21,50.23,66700.0,40.7917,40.808,40.7269,40.7431,66700.0
2014-01-06 13:05:00,50.22,50.24,50.2,50.23,39000.0,40.735,40.7512,40.7187,40.7431,39000.0
2014-01-06 13:10:00,50.23,50.32,50.23,50.31,56100.0,40.7431,40.8161,40.7431,40.808,56100.0
2014-01-06 13:15:00,50.31,50.36,50.3,50.3,68400.0,40.808,40.8485,40.7999,40.7999,68400.0
2014-01-06 13:20:00,50.3,50.31,50.24,50.25,61700.0,40.7999,40.808,40.7512,40.7593,61700.0
2014-01-06 13:25:00,50.25,50.27,50.23,50.24,45600.0,40.7593,40.7755,40.7431,40.7512,45600.0
2014-01-06 13:30:00,50.25,50.25,50.21,50.21,49800.0,40.7593,40.7593,40.7269,40.7269,49800.0
2014-01-06 13:35:00,50.22,50.24,50.21,50.22,35100.0,40.735,40.7512,40.7269,40.735,35100.0
2014-01-06 13:40:00,50.23,50.28,50.23,50.24,32600.0,40.7431,40.7836,40.7431,40.7512,32600.0
2014-01-06 13:45:00,50.24,50.29,50.24,50.24,33100.0,40.7512,40.7917,40.7512,40.7512,33100.0
2014-01-06 13:50:00,50.25,50.27,50.22,50.23,158900.0,40.7593,40.7755,40.735,40.7431,158900.0
2014-01-06 13:55:00,50.22,50.33,50.22,50.3,38700.0,40.735,40.8242,40.735,40.7999,38700.0
2014-01-06 14:00:00,50.3,50.37,50.3,50.36,43600.0,40.7999,40.8566,40.7999,40.8485,43600.0
2014-01-06 14:05:00,50.36,50.4,50.34,50.39,117100.0,40.8485,40.881,40.8323,40.8729,117100.0
2014-01-06 14:10:00,50.4,50.51,50.37,50.5,122400.0,40.881,40.9702,40.8566,40.9621,122400.0
2014-01-06 14:15:00,50.51,50.53,50.38,50.38,190200.0,40.9702,40.9864,40.8647,40.8647,190200.0
2014-01-06 14:20:00,50.38,50.42,50.37,50.4,81700.0,40.8647,40.8972,40.8566,40.881,81700.0
2014-01-06 14:25:00,50.41,50.42,50.34,50.39,62600.0,40.8891,40.8972,40.8323,40.8729,62600.0
2014-01-06 14:30:00,50.4,50.42,50.38,50.39,44500.0,40.881,40.8972,40.8647,40.8729,44500.0
2014-01-06 14:35:00,50.39,50.44,50.39,50.41,58100.0,40.8729,40.9134,40.8729,40.8891,58100.0
2014-01-06 14:40:00,50.41,50.45,50.39,50.44,69200.0,40.8891,40.9215,40.8729,40.9134,69200.0
2014-01-06 14:45:00,50.44,50.49,50.43,50.46,101800.0,40.9134,40.954,40.9053,40.9296,101800.0
2014-01-06 14:50:00,50.46,50.48,50.39,50.41,73200.0,40.9296,40.9459,40.8729,40.8891,73200.0
2014-01-06 14:55:00,50.41,50.47,50.4,50.4,62600.0,40.8891,40.9377,40.881,40.881,62600.0
2014-01-06 15:00:00,50.4,50.41,50.37,50.39,110000.0,40.881,40.8891,40.8566,40.8729,110000.0
2014-01-06 15:05:00,50.38,50.42,50.38,50.41,61600.0,40.8647,40.8972,40.8647,40.8891,61600.0
2014-01-06 15:10:00,50.41,50.44,50.39,50.43,70800.0,40.8891,40.9134,40.8729,40.9053,70800.0
2014-01-06 15:15:00,50.43,50.44,50.41,50.44,84900.0,40.9053,40.9134,40.8891,40.9134,84900.0
2014-01-06 15:20:00,50.43,50.47,50.43,50.45,90000.0,40.9053,40.9377,40.9053,40.9215,90000.0
2014-01-06 15:25:00,50.45,50.46,50.41,50.43,65500.0,40.9215,40.9296,40.8891,40.9053,65500.0
2014-01-06 15:30:00,50.43,50.43,50.32,50.32,73200.0,40.9053,40.9053,40.8161,40.8161,73200.0
2014-01-06 15:35:00,50.32,50.34,50.27,50.3,83100.0,40.8161,40.8323,40.7755,40.7999,83100.0
2014-01-06 15:40:00,50.3,50.34,50.28,50.31,113700.0,40.7999,40.8323,40.7836,40.808,113700.0
2014-01-06 15:45:00,50.31,50.37,50.29,50.3,188300.0,40.808,40.8566,40.7917,40.7999,188300.0
2014-01-06 15:50:00,50.29,50.36,50.29,50.34,220900.0,40.7917,40.8485,40.7917,40.8323,220900.0
2014-01-06 15:55:00,50.34,50.38,50.3,50.3,522100.0,40.8323,40.8647,40.7999,40.7999,522100.0
2014-01-07 09:30:00,50.56,50.69,50.01,50.15,218600.0,41.0107,41.1162,40.5646,40.6782,218600.0
2014-01-07 09:35:00,50.15,50.34,50.1,50.33,78400.0,40.6782,40.8323,40.6376,40.8242,78400.0
2014-01-07 09:40:00,50.33,50.38,50.2,50.26,120500.0,40.8242,40.8647,40.7187,40.7674,120500.0
2014-01-07 09:45:00,50.24,50.28,50.08,50.13,244800.0,40.7512,40.7836,40.6214,40.662,244800.0
2014-01-07 09:50:00,50.12,50.33,50.11,50.27,110700.0,40.6539,40.8242,40.6457,40.7755,110700.0
2014-01-07 09:55:00,50.25,50.51,50.25,50.5,147300.0,40.7593,40.9702,40.7593,40.9621,147300.0
2014-01-07 10:00:00,50.48,50.49,50.38,50.43,147900.0,40.9459,40.954,40.8647,40.9053,147900.0
2014-01-07 10:05:00,50.42,50.46,50.38,50.39,123700.0,40.8972,40.9296,40.8647,40.8729,123700.0
2014-01-07 10:10:00,50.38,50.42,50.3,50.31,226200.0,40.8647,40.8972,40.7999,40.808,226200.0
2014-01-07 10:15:00,50.32,50.41,50.32,50.37,144800.0,40.8161,40.8891,40.8161,40.8566,144800.0
2014-01-07 10:20:00,50.38,50.39,50.3,50.32,99300.0,40.8647,40.8729,40.7999,40.8161,99300.0
2014-01-07 10:25:00,50.33,50.34,50.16,50.23,81800.0,40.8242,40.8323,40.6863,40.7431,81800.0
2014-01-07 10:30:00,50.23,50.25,50.15,50.19,82900.0,40.7431,40.7593,40.6782,40.7106,82900.0
2014-01-07 10:35:00,50.19,50.24,50.16,50.16,85400.0,40.7106,40.7512,40.6863,40.6863,85400.0
2014-01-07 10:40:00,50.16,50.33,50.16,50.28,114600.0,40.6863,40.8242,40.6863,40.7836,114600.0
2014-01-07 10:45:00,50.28,50.3,50.2,50.21,83200.0,40.7836,40.7999,40.7187,40.7269,83200.0
2014-01-07 10:50:00,50.21,50.25,50.2,50.2,71100.0,40.7269,40.7593,40.7187,40.7187,71100.0
2014-01-07 10:55:00,50.21,50.22,50.07,50.09,162500.0,40.7269,40.735,40.6133,40.6295,162500.0
2014-01-07 11:00:00,50.09,50.09,49.96,49.98,189400.0,40.6295,40.6295,40.5241,40.5403,189400.0
2014-01-07 11:05:00,49.97,49.97,49.88,49.91,129800.0,40.5322,40.5322,40.4592,40.4835,129800.0
2014-01-07 11:10:00,49.91,50.0,49.89,50.0,124700.0,40.4835,40.5565,40.4673,40.5565,124700.0
2014-01-07 11:15:00,50.01,50.18,50.01,50.17,126000.0,40.5646,40.7025,40.5646,40.6944,126000.0
2014-01-07 11:20:00,50.18,50.18,50.04,50.05,104800.0,40.7025,40.7025,40.589,40.5971,104800.0
2014-01-07 11:25:00,50.04,50.04,49.97,49.99,86600.0,40.589,40.589,40.5322,40.5484,86600.0
2014-01-07 11:30:00,49.98,50.01,49.9,50.0,202300.0,40.5403,40.5646,40.4754,40.5565,202300.0
2014-01-07 11:35:00,50.0,50.07,49.99,50.0,92900.0,40.5565,40.6133,40.5484,40.5565,92900.0
2014-01-07 11:40:00,50.0,50.02,49.98,49.99,67800.0,40.5565,40.5727,40.5403,40.5484,67800.0
2014-01-07 11:45:00,49.99,50.0,49.92,49.95,70300.0,40.5484,40.5565,40.4916,40.516,70300.0
2014-01-07 11:50:00,49.95,50.0,49.95,50.0,44500.0,40.516,40.5565,40.516,40.5565,44500.0
2014-01-07 11:55:00,50.0,50.0,49.96,49.96,43500.0,40.5565,40.5565,40.5241,40.5241,43500.0
2014-01-07 12:00:00,49.96,49.99,49.96,49.97,43400.0,40.5241,40.5484,40.5241,40.5322,43400.0
2014-01-07 12:05:00,49.96,49.97,49.91,49.93,68300.0,40.5241,40.5322,40.4835,40.4997,68300.0
2014-01-07 12:10:00,49.92,49.94,49.88,49.91,92900.0,40.4916,40.5078,40.4592,40.4835,92900.0
2014-01-07 12:15:00,49.91,50.01,49.9,49.97,98000.0,40.4835,40.5646,40.4754,40.5322,98000.0
2014-01-07 12:20:00,49.98,50.02,49.97,50.01,98500.0,40.5403,40.5727,40.5322,40.5646,98500.0
2014-01-07 12:25:00,50.01,50.09,49.99,50.08,39200.0,40.5646,40.6295,40.5484,40.6214,39200.0
2014-01-07 12:30:00,50.08,50.19,50.08,50.12,84200.0,40.6214,40.7106,40.6214,40.6539,84200.0
2014-01-07 12:35:00,50.12,50.16,50.09,50.12,44000.0,40.6539,40.6863,40.6295,40.6539,44000.0
2014-01-07 12:40:00,50.12,50.17,50.1,50.16,34600.0,40.6539,40.6944,40.6376,40.6863,34600.0
2014-01-07 12:45:00,50.17,50.2,50.15,50.2,41400.0,40.6944,40.7187,40.6782,40.7187,41400.0
2014-01-07 12:50:00,50.2,50.22,50.16,50.18,51800.0,40.7187,40.735,40.6863,40.7025,51800.0
2014-01-07 12:55:00,50.18,50.19,50.15,50.18,45500.0,40.7025,40.7106,40.6782,40.7025,45500.0
2014-01-07 13:00:00,50.18,50.18,50.14,50.17,62600.0,40.7025,40.7025,40.6701,40.6944,62600.0
2014-01-07 13:05:00,50.16,50.19,50.15,50.16,37200.0,40.6863,40.7106,40.6782,40.6863,37200.0
2014-01-07 13:10:00,50.16,50.18,50.11,50.13,41900.0,40.6863,40.7025,40.6457,40.662,41900.0
2014-01-07 13:15:00,50.13,50.13,50.08,50.08,40800.0,40.662,40.662,40.6214,40.6214,40800.0
2014-01-07 13:20:00,50.09,50.15,50.08,50.1,49900.0,40.6295,40.6782,40.6214,40.6376,49900.0
2014-01-07 13:25:00,50.11,50.16,50.09,50.16,30900.0,40.6457,40.6863,40.6295,40.6863,30900.0
2014-01-07 13:30:00,50.16,50.2,50.14,50.15,75500.0,40.6863,40.7187,40.6701,40.6782,75500.0
2014-01-07 13:35:00,50.15,50.21,50.12,50.21,114700.0,40.6782,40.7269,40.6539,40.7269,114700.0
2014-01-07 13:40:00,50.2,50.24,50.18,50.24,68300.0,40.7187,40.7512,40.7025,40.7512,68300.0
2014-01-07 13:45:00,50.24,50.28,50.21,50.21,57800.0,40.7512,40.7836,40.7269,40.7269,57800.0
2014-01-07 13:50:00,50.22,50.23,50.15,50.17,55400.0,40.735,40.7431,40.6782,40.6944,55400.0
2014-01-07 13:55:00,50.18,50.21,50.15,50.17,73300.0,40.7025,40.7269,40.6782,40.6944,73300.0
2014-01-07 14:00:00,50.17,50.17,50.07,50.11,66600.0,40.6944,40.6944,40.6133,40.6457,66600.0
2014-01-07 14:05:00,50.11,50.13,50.07,50.08,38400.0,40.6457,40.662,40.6133,40.6214,38400.0
2014-01-07 14:10:00,50.09,50.1,50.07,50.09,46800.0,40.6295,40.6376,40.6133,40.6295,46800.0
2014-01-07 14:15:00,50.1,50.13,50.09,50.12,63000.0,40.6376,40.662,40.6295,40.6539,63000.0
2014-01-07 14:20:00,50.13,50.14,50.09,50.13,38700.0,40.662,40.6701,40.6295,40.662,38700.0
2014-01-07 14:25:00,50.12,50.2,50.12,50.19,148500.0,40.6539,40.7187,40.6539,40.7106,148500.0
2014-01-07 14:30:00,50.18,50.25,50.17,50.19,145400.0,40.7025,40.7593,40.6944,40.7106,145400.0
2014-01-07 14:35:00,50.18,50.23,50.18,50.22,49100.0,40.7025,40.7431,40.7025,40.735,49100.0
2014-01-07 14:40:00,50.21,50.22,50.19,50.22,41400.0,40.7269,40.735,40.7106,40.735,41400.0
2014-01-07 14:45:00,50.22,50.25,50.21,50.24,64300.0,40.735,40.7593,40.7269,40.7512,64300.0
2014-01-07 14:50:00,50.24,50.24,50.18,50.2,59700.0,40.7512,40.7512,40.7025,40.7187,59700.0
2014-01-07 14:55:00,50.21,50.21,50.18,50.18,39300.0,40.7269,40.7269,40.7025,40.7025,39300.0
2014-01-07 15:00:00,50.18,50.25,50.18,50.24,56300.0,40.7025,40.7593,40.7025,40.7512,56300.0
2014-01-07 15:05:00,50.24,50.24,50.2,50.21,73300.0,40.7512,40.7512,40.7187,40.7269,73300.0
2014-01-07 15:10:00,50.21,50.23,50.18,50.18,94700.0,40.7269,40.7431,40.7025,40.7025,94700.0
2014-01-07 15:15:00,50.18,50.19,50.15,50.18,67900.0,40.7025,40.7106,40.6782,40.7025,67900.0
2014-01-07 15:20:00,50.18,50.18,50.14,50.15,59500.0,40.7025,40.7025,40.6701,40.6782,59500.0
2014-01-07 15:25:00,50.16,50.16,50.13,50.14,93500.0,40.6863,40.6863,40.662,40.6701,93500.0
2014-01-07 15:30:00,50.14,50.22,50.13,50.21,191600.0,40.6701,40.735,40.662,40.7269,191600.0
2014-01-07 15:35:00,50.2,50.22,50.15,50.2,110000.0,40.7187,40.735,40.6782,40.7187,110000.0
2014-01-07 15:40:00,50.19,50.24,50.17,50.23,106300.0,40.7106,40.7512,40.6944,40.7431,106300.0
2014-01-07 15:45:00,50.23,50.27,50.23,50.24,190700.0,40.7431,40.7755,40.7431,40.7512,190700.0
2014-01-07 15:50:00,50.25,50.27,50.18,50.18,194700.0,40.7593,40.7755,40.7025,40.7025,194700.0
2014-01-07 15:55:00,50.18,50.23,50.17,50.2,343700.0,40.7025,40.7431,40.6944,40.7187,343700.0
2014-01-08 09:30:00,50.11,50.18,49.81,49.97,207000.0,40.6457,40.7025,40.4024,40.5322,207000.0
2014-01-08 09:35:00,49.97,50.15,49.94,50.12,122100.0,40.5322,40.6782,40.5078,40.6539,122100.0
2014-01-08 09:40:00,50.12,50.17,49.98,50.03,130800.0,40.6539,40.6944,40.5403,40.5808,130800.0
2014-01-08 09:45:00,50.03,50.03,49.67,49.7,290000.0,40.5808,40.5808,40.2888,40.3132,290000.0
2014-01-08 09:50:00,49.7,49.82,49.68,49.77,100300.0,40.3132,40.4105,40.297,40.37,100300.0
2014-01-08 09:55:00,49.78,49.95,49.76,49.81,100600.0,40.3781,40.516,40.3618,40.4024,100600.0
2014-01-08 10:00:00,49.82,49.91,49.79,49.86,159600.0,40.4105,40.4835,40.3862,40.443,159600.0
2014-01-08 10:05:00,49.85,49.95,49.78,49.78,139500.0,40.4348,40.516,40.3781,40.3781,139500.0
2014-01-08 10:10:00,49.78,49.81,49.7,49.71,96600.0,40.3781,40.4024,40.3132,40.3213,96600.0
2014-01-08 10:15:00,49.71,49.82,49.62,49.81,154200.0,40.3213,40.4105,40.2483,40.4024,154200.0
2014-01-08 10:20:00,49.82,49.87,49.76,49.8,98600.0,40.4105,40.4511,40.3618,40.3943,98600.0
2014-01-08 10:25:00,49.8,49.81,49.73,49.73,54000.0,40.3943,40.4024,40.3375,40.3375,54000.0
2014-01-08 10:30:00,49.73,49.83,49.71,49.76,102000.0,40.3375,40.4186,40.3213,40.3618,102000.0
2014-01-08 10:35:00,49.77,49.77,49.58,49.6,210400.0,40.37,40.37,40.2158,40.2321,210400.0
2014-01-08 10:40:00,49.6,49.67,49.59,49.6,122700.0,40.2321,40.2888,40.224,40.2321,122700.0
2014-01-08 10:45:00,49.6,49.63,49.5,49.5,146800.0,40.2321,40.2564,40.151,40.151,146800.0
2014-01-08 10:50:00,49.49,49.55,49.45,49.49,109900.0,40.1428,40.1915,40.1104,40.1428,109900.0
2014-01-08 10:55:00,49.49,49.49,49.43,49.46,89800.0,40.1428,40.1428,40.0942,40.1185,89800.0
2014-01-08 11:00:00,49.46,49.49,49.42,49.44,109200.0,40.1185,40.1428,40.0861,40.1023,109200.0
2014-01-08 11:05:00,49.44,49.55,49.42,49.45,79700.0,40.1023,40.1915,40.0861,40.1104,79700.0
2014-01-08 11:10:00,49.44,49.45,49.4,49.43,75700.0,40.1023,40.1104,40.0698,40.0942,75700.0
2014-01-08 11:15:00,49.43,49.46,49.38,49.46,83100.0,40.0942,40.1185,40.0536,40.1185,83100.0
2014-01-08 11:20:00,49.45,49.46,49.38,49.39,89200.0,40.1104,40.1185,40.0536,40.0617,89200.0
2014-01-08 11:25:00,49.39,49.4,49.32,49.33,144600.0,40.0617,40.0698,40.0049,40.0131,144600.0
2014-01-08 11:30:00,49.33,49.41,49.33,49.37,130400.0,40.0131,40.0779,40.0131,40.0455,130400.0
2014-01-08 11:35:00,49.38,49.4,49.35,49.4,63200.0,40.0536,40.0698,40.0293,40.0698,63200.0
2014-01-08 11:40:00,49.39,49.46,49.36,49.45,257800.0,40.0617,40.1185,40.0374,40.1104,257800.0
2014-01-08 11:45:00,49.46,49.48,49.44,49.44,80400.0,40.1185,40.1347,40.1023,40.1023,80400.0
2014-01-08 11:50:00,49.45,49.47,49.41,49.46,65600.0,40.1104,40.1266,40.0779,40.1185,65600.0
2014-01-08 11:55:00,49.46,49.5,49.43,49.49,82800.0,40.1185,40.151,40.0942,40.1428,82800.0
2014-01-08 12:00:00,49.49,49.49,49.43,49.45,147200.0,40.1428,40.1428,40.0942,40.1104,147200.0
2014-01-08 12:05:00,49.45,49.47,49.44,49.45,69700.0,40.1104,40.1266,40.1023,40.1104,69700.0
2014-01-08 12:10:00,49.46,49.47,49.43,49.43,42800.0,40.1185,40.1266,40.0942,40.0942,42800.0
2014-01-08 12:15:00,49.43,49.47,49.42,49.43,59300.0,40.0942,40.1266,40.0861,40.0942,59300.0
2014-01-08 12:20:00,49.44,49.46,49.42,49.42,31800.0,40.1023,40.1185,40.0861,40.0861,31800.0
2014-01-08 12:25:00,49.43,49.44,49.38,49.39,57000.0,40.0942,40.1023,40.0536,40.0617,57000.0
2014-01-08 12:30:00,49.4,49.41,49.33,49.37,105300.0,40.0698,40.0779,40.0131,40.0455,105300.0
2014-01-08 12:35:00,49.37,49.38,49.34,49.36,46300.0,40.0455,40.0536,40.0212,40.0374,46300.0
2014-01-08 12:40:00,49.35,49.4,49.34,49.38,62400.0,40.0293,40.0698,40.0212,40.0536,62400.0
2014-01-08 12:45:00,49.38,49.4,49.36,49.39,52300.0,40.0536,40.0698,40.0374,40.0617,52300.0
2014-01-08 12:50:00,49.39,49.41,49.37,49.37,43200.0,40.0617,40.0779,40.0455,40.0455,43200.0
2014-01-08 12:55:00,49.37,49.39,49.34,49.39,80000.0,40.0455,40.0617,40.0212,40.0617,80000.0
2014-01-08 13:00:00,49.38,49.39,49.34,49.35,91400.0,40.0536,40.0617,40.0212,40.0293,91400.0
2014-01-08 13:05:00,49.35,49.36,49.3,49.3,105000.0,40.0293,40.0374,39.9887,39.9887,105000.0
2014-01-08 13:10:00,49.3,49.32,49.3,49.31,81700.0,39.9887,40.0049,39.9887,39.9968,81700.0
2014-01-08 13:15:00,49.31,49.31,49.23,49.25,114700.0,39.9968,39.9968,39.9319,39.9482,114700.0
2014-01-08 13:20:00,49.24,49.25,49.13,49.19,186400.0,39.9401,39.9482,39.8508,39.8995,186400.0
2014-01-08 13:25:00,49.2,49.21,49.14,49.16,107900.0,39.9076,39.9157,39.8589,39.8752,107900.0
2014-01-08 13:30:00,49.15,49.19,49.11,49.18,140700.0,39.8671,39.8995,39.8346,39.8914,140700.0
2014-01-08 13:35:00,49.17,49.21,49.15,49.21,156600.0,39.8833,39.9157,39.8671,39.9157,156600.0
2014-01-08 13:40:00,49.21,49.28,49.18,49.19,106700.0,39.9157,39.9725,39.8914,39.8995,106700.0
2014-01-08 13:45:00,49.19,49.25,49.17,49.25,35900.0,39.8995,39.9482,39.8833,39.9482,35900.0
2014-01-08 13:50:00,49.25,49.33,49.25,49.31,60100.0,39.9482,40.0131,39.9482,39.9968,60100.0
2014-01-08 13:55:00,49.31,49.32,49.26,49.28,33800.0,39.9968,40.0049,39.9563,39.9725,33800.0
2014-01-08 14:00:00,49.28,49.37,49.21,49.32,97100.0,39.9725,40.0455,39.9157,40.0049,97100.0
2014-01-08 14:05:00,49.34,49.35,49.16,49.19,101300.0,40.0212,40.0293,39.8752,39.8995,101300.0
2014-01-08 14:10:00,49.17,49.29,49.15,49.25,79700.0,39.8833,39.9806,39.8671,39.9482,79700.0
2014-01-08 14:15:00,49.25,49.41,49.23,49.37,121600.0,39.9482,40.0779,39.9319,40.0455,121600.0
2014-01-08 14:20:00,49.38,49.45,49.36,49.42,95500.0,40.0536,40.1104,40.0374,40.0861,95500.0
2014-01-08 14:25:00,49.42,49.46,49.36,49.38,60800.0,40.0861,40.1185,40.0374,40.0536,60800.0
2014-01-08 14:30:00,49.38,49.45,49.34,49.44,61800.0,40.0536,40.1104,40.0212,40.1023,61800.0
2014-01-08 14:35:00,49.44,49.46,49.38,49.4,94500.0,40.1023,40.1185,40.0536,40.0698,94500.0
2014-01-08 14:40:00,49.41,49.41,49.33,49.34,60900.0,40.0779,40.0779,40.0131,40.0212,60900.0
2014-01-08 14:45:00,49.34,49.37,49.31,49.32,52800.0,40.0212,40.0455,39.9968,40.0049,52800.0
2014-01-08 14:50:00,49.32,49.36,49.32,49.35,69500.0,40.0049,40.0374,40.0049,40.0293,69500.0
2014-01-08 14:55:00,49.35,49.35,49.29,49.31,40700.0,40.0293,40.0293,39.9806,39.9968,40700.0
2014-01-08 15:00:00,49.3,49.35,49.3,49.32,49600.0,39.9887,40.0293,39.9887,40.0049,49600.0
2014-01-08 15:05:00,49.33,49.35,49.31,49.33,45900.0,40.0131,40.0293,39.9968,40.0131,45900.0
2014-01-08 15:10:00,49.33,49.34,49.3,49.31,52000.0,40.0131,40.0212,39.9887,39.9968,52000.0
2014-01-08 15:15:00,49.32,49.34,49.28,49.29,47500.0,40.0049,40.0212,39.9725,39.9806,47500.0
2014-01-08 15:20:00,49.29,49.31,49.25,49.27,127100.0,39.9806,39.9968,39.9482,39.9644,127100.0
2014-01-08 15:25:00,49.28,49.3,49.25,49.29,109000.0,39.9725,39.9887,39.9482,39.9806,109000.0
2014-01-08 15:30:00,49.29,49.31,49.26,49.3,114600.0,39.9806,39.9968,39.9563,39.9887,114600.0
2014-01-08 15:35:00,49.3,49.41,49.3,49.39,135900.0,39.9887,40.0779,39.9887,40.0617,135900.0
2014-01-08 15:40:00,49.4,49.47,49.36,49.45,113300.0,40.0698,40.1266,40.0374,40.1104,113300.0
2014-01-08 15:45:00,49.46,49.56,49.45,49.54,246800.0,40.1185,40.1996,40.1104,40.1834,246800.0
2014-01-08 15:50:00,49.54,49.54,49.47,49.5,146900.0,40.1834,40.1834,40.1266,40.151,146900.0
2014-01-08 15:55:00,49.5,49.55,49.47,49.5,427000.0,40.151,40.1915,40.1266,40.151,427000.0
2014-01-09 09:30:00,50.14,50.18,49.86,50.1,368800.0,40.6701,40.7025,40.443,40.6376,368800.0
2014-01-09 09:35:00,50.1,50.15,49.89,50.11,184600.0,40.6376,40.6782,40.4673,40.6457,184600.0
2014-01-09 09:40:00,50.1,50.11,49.85,49.94,176600.0,40.6376,40.6457,40.4348,40.5078,176600.0
2014-01-09 09:45:00,49.96,50.08,49.93,49.99,101100.0,40.5241,40.6214,40.4997,40.5484,101100.0
2014-01-09 09:50:00,49.98,50.05,49.98,50.0,176900.0,40.5403,40.5971,40.5403,40.5565,176900.0
2014-01-09 09:55:00,50.0,50.06,49.91,49.96,200600.0,40.5565,40.6052,40.4835,40.5241,200600.0
2014-01-09 10:00:00,49.96,50.0,49.85,49.87,122000.0,40.5241,40.5565,40.4348,40.4511,122000.0
2014-01-09 10:05:00,49.86,49.89,49.72,49.78,137100.0,40.443,40.4673,40.3294,40.3781,137100.0
2014-01-09 10:10:00,49.78,49.8,49.59,49.59,207200.0,40.3781,40.3943,40.224,40.224,207200.0
2014-01-09 10:15:00,49.59,49.64,49.44,49.61,164400.0,40.224,40.2645,40.1023,40.2402,164400.0
2014-01-09 10:20:00,49.62,49.64,49.58,49.63,106800.0,40.2483,40.2645,40.2158,40.2564,106800.0
2014-01-09 10:25:00,49.63,49.66,49.57,49.64,150800.0,40.2564,40.2807,40.2077,40.2645,150800.0
2014-01-09 10:30:00,49.65,49.73,49.55,49.59,104300.0,40.2726,40.3375,40.1915,40.224,104300.0
2014-01-09 10:35:00,49.61,49.62,49.57,49.57,81000.0,40.2402,40.2483,40.2077,40.2077,81000.0
2014-01-09 10:40:00,49.58,49.58,49.35,49.38,126900.0,40.2158,40.2158,40.0293,40.0536,126900.0
2014-01-09 10:45:00,49.38,49.45,49.36,49.39,211200.0,40.0536,40.1104,40.0374,40.0617,211200.0
2014-01-09 10:50:00,49.39,49.43,49.33,49.34,114300.0,40.0617,40.0942,40.0131,40.0212,114300.0
2014-01-09 10:55:00,49.33,49.34,49.29,49.31,150300.0,40.0131,40.0212,39.9806,39.9968,150300.0
2014-01-09 11:00:00,49.31,49.32,49.27,49.27,105100.0,39.9968,40.0049,39.9644,39.9644,105100.0
2014-01-09 11:05:00,49.28,49.31,49.19,49.23,228700.0,39.9725,39.9968,39.8995,39.9319,228700.0
2014-01-09 11:10:00,49.23,49.28,49.2,49.25,126200.0,39.9319,39.9725,39.9076,39.9482,126200.0
2014-01-09 11:15:00,49.25,49.37,49.25,49.34,103000.0,39.9482,40.0455,39.9482,40.0212,103000.0
2014-01-09 11:20:00,49.34,49.35,49.2,49.23,90600.0,40.0212,40.0293,39.9076,39.9319,90600.0
2014-01-09 11:25:00,49.25,49.29,49.22,49.23,67200.0,39.9482,39.9806,39.9238,39.9319,67200.0
2014-01-09 11:30:00,49.23,49.25,49.21,49.25,50000.0,39.9319,39.9482,39.9157,39.9482,50000.0
2014-01-09 11:35:00,49.24,49.36,49.24,49.35,61600.0,39.9401,40.0374,39.9401,40.0293,61600.0
2014-01-09 11:40:00,49.35,49.38,49.27,49.33,58900.0,40.0293,40.0536,39.9644,40.0131,58900.0
2014-01-09 11:45:00,49.33,49.33,49.23,49.29,39700.0,40.0131,40.0131,39.9319,39.9806,39700.0
2014-01-09 11:50:00,49.3,49.37,49.3,49.35,47600.0,39.9887,40.0455,39.9887,40.0293,47600.0
2014-01-09 11:55:00,49.36,49.46,49.34,49.46,102700.0,40.0374,40.1185,40.0212,40.1185,102700.0
2014-01-09 12:00:00,49.45,49.51,49.45,49.47,64900.0,40.1104,40.1591,40.1104,40.1266,64900.0
2014-01-09 12:05:00,49.47,49.48,49.44,49.47,35200.0,40.1266,40.1347,40.1023,40.1266,35200.0
2014-01-09 12:10:00,49.47,49.51,49.44,49.44,48300.0,40.1266,40.1591,40.1023,40.1023,48300.0
2014-01-09 12:15:00,49.45,49.54,49.44,49.54,78000.0,40.1104,40.1834,40.1023,40.1834,78000.0
2014-01-09 12:20:00,49.54,49.58,49.51,49.58,81900.0,40.1834,40.2158,40.1591,40.2158,81900.0
2014-01-09 12:25:00,49.58,49.59,49.51,49.52,65900.0,40.2158,40.224,40.1591,40.1672,65900.0
2014-01-09 12:30:00,49.52,49.62,49.51,49.62,64400.0,40.1672,40.2483,40.1591,40.2483,64400.0
2014-01-09 12:35:00,49.61,49.62,49.54,49.55,83800.0,40.2402,40.2483,40.1834,40.1915,83800.0
2014-01-09 12:40:00,49.54,49.58,49.53,49.56,56100.0,40.1834,40.2158,40.1753,40.1996,56100.0
2014-01-09 12:45:00,49.56,49.58,49.51,49.52,32500.0,40.1996,40.2158,40.1591,40.1672,32500.0
2014-01-09 12:50:00,49.51,49.54,49.5,49.54,24700.0,40.1591,40.1834,40.151,40.1834,24700.0
2014-01-09 12:55:00,49.53,49.54,49.46,49.48,47400.0,40.1753,40.1834,40.1185,40.1347,47400.0
2014-01-09 13:00:00,49.48,49.51,49.46,49.48,49600.0,40.1347,40.1591,40.1185,40.1347,49600.0
2014-01-09 13:05:00,49.48,49.51,49.44,49.45,55400.0,40.1347,40.1591,40.1023,40.1104,55400.0
2014-01-09 13:10:00,49.43,49.47,49.39,49.41,139500.0,40.0942,40.1266,40.0617,40.0779,139500.0
2014-01-09 13:15:00,49.42,49.45,49.39,49.41,38500.0,40.0861,40.1104,40.0617,40.0779,38500.0
2014-01-09 13:20:00,49.41,49.44,49.35,49.38,109100.0,40.0779,40.1023,40.0293,40.0536,109100.0
2014-01-09 13:25:00,49.38,49.39,49.35,49.35,76100.0,40.0536,40.0617,40.0293,40.0293,76100.0
2014-01-09 13:30:00,49.36,49.51,49.36,49.51,63700.0,40.0374,40.1591,40.0374,40.1591,63700.0
2014-01-09 13:35:00,49.5,49.55,49.44,49.47,63700.0,40.151,40.1915,40.1023,40.1266,63700.0
2014-01-09 13:40:00,49.48,49.5,49.4,49.41,58000.0,40.1347,40.151,40.0698,40.0779,58000.0
2014-01-09 13:45:00,49.4,49.41,49.36,49.37,65100.0,40.0698,40.0779,40.0374,40.0455,65100.0
2014-01-09 13:50:00,49.36,49.4,49.35,49.35,33400.0,40.0374,40.0698,40.0293,40.0293,33400.0
2014-01-09 13:55:00,49.34,49.41,49.34,49.38,38500.0,40.0212,40.0779,40.0212,40.0536,38500.0
2014-01-09 14:00:00,49.38,49.4,49.25,49.25,81200.0,40.0536,40.0698,39.9482,39.9482,81200.0
2014-01-09 14:05:00,49.25,49.3,49.24,49.3,98000.0,39.9482,39.9887,39.9401,39.9887,98000.0
2014-01-09 14:10:00,49.3,49.31,49.26,49.29,78000.0,39.9887,39.9968,39.9563,39.9806,78000.0
2014-01-09 14:15:00,49.29,49.34,49.27,49.32,67300.0,39.9806,40.0212,39.9644,40.0049,67300.0
2014-01-09 14:20:00,49.32,49.33,49.26,49.28,225000.0,40.0049,40.0131,39.9563,39.9725,225000.0
2014-01-09 14:25:00,49.29,49.3,49.24,49.25,109800.0,39.9806,39.9887,39.9401,39.9482,109800.0
2014-01-09 14:30:00,49.25,49.3,49.24,49.27,70100.0,39.9482,39.9887,39.9401,39.9644,70100.0
2014-01-09 14:35:00,49.27,49.3,49.23,49.25,75000.0,39.9644,39.9887,39.9319,39.9482,75000.0
2014-01-09 14:40:00,49.26,49.33,49.25,49.32,101000.0,39.9563,40.0131,39.9482,40.0049,101000.0
2014-01-09 14:45:00,49.33,49.35,49.27,49.3,77000.0,40.0131,40.0293,39.9644,39.9887,77000.0
2014-01-09 14:50:00,49.3,49.39,49.27,49.37,55500.0,39.9887,40.0617,39.9644,40.0455,55500.0
2014-01-09 14:55:00,49.36,49.43,49.36,49.38,54600.0,40.0374,40.0942,40.0374,40.0536,54600.0
2014-01-09 15:00:00,49.39,49.4,49.34,49.34,36800.0,40.0617,40.0698,40.0212,40.0212,36800.0
2014-01-09 15:05:00,49.34,49.44,49.34,49.44,45300.0,40.0212,40.1023,40.0212,40.1023,45300.0
2014-01-09 15:10:00,49.43,49.53,49.4,49.5,98100.0,40.0942,40.1753,40.0698,40.151,98100.0
2014-01-09 15:15:00,49.51,49.55,49.5,49.52,41900.0,40.1591,40.1915,40.151,40.1672,41900.0
2014-01-09 15:20:00,49.52,49.58,49.51,49.56,52200.0,40.1672,40.2158,40.1591,40.1996,52200.0
2014-01-09 15:25:00,49.56,49.63,49.56,49.63,43600.0,40.1996,40.2564,40.1996,40.2564,43600.0
2014-01-09 15:30:00,49.62,49.63,49.58,49.59,113200.0,40.2483,40.2564,40.2158,40.224,113200.0
2014-01-09 15:35:00,49.59,49.61,49.56,49.6,82000.0,40.224,40.2402,40.1996,40.2321,82000.0
2014-01-09 15:40:00,49.6,49.62,49.56,49.58,119200.0,40.2321,40.2483,40.1996,40.2158,119200.0
2014-01-09 15:45:00,49.59,49.61,49.58,49.59,120700.0,40.224,40.2402,40.2158,40.224,120700.0
2014-01-09 15:50:00,49.6,49.64,49.58,49.6,138200.0,40.2321,40.2645,40.2158,40.2321,138200.0
2014-01-09 15:55:00,49.61,49.64,49.59,49.61,245900.0,40.2402,40.2645,40.224,40.2402,245900.0
2014-01-10 09:30:00,49.52,49.69,49.43,49.59,216300.0,40.1672,40.3051,40.0942,40.224,216300.0
2014-01-10 09:35:00,49.61,49.77,49.5,49.7,153600.0,40.2402,40.37,40.151,40.3132,153600.0
2014-01-10 09:40:00,49.7,49.74,49.57,49.66,134800.0,40.3132,40.3456,40.2077,40.2807,134800.0
2014-01-10 09:45:00,49.67,49.91,49.63,49.87,190200.0,40.2888,40.4835,40.2564,40.4511,190200.0
2014-01-10 09:50:00,49.88,49.98,49.85,49.91,172400.0,40.4592,40.5403,40.4348,40.4835,172400.0
2014-01-10 09:55:00,49.91,49.99,49.91,49.96,163300.0,40.4835,40.5484,40.4835,40.5241,163300.0
2014-01-10 10:00:00,49.96,50.02,49.9,50.02,223800.0,40.5241,40.5727,40.4754,40.5727,223800.0
2014-01-10 10:05:00,50.02,50.04,49.85,49.9,176000.0,40.5727,40.589,40.4348,40.4754,176000.0
2014-01-10 10:10:00,49.91,49.92,49.83,49.87,79300.0,40.4835,40.4916,40.4186,40.4511,79300.0
2014-01-10 10:15:00,49.85,49.95,49.8,49.91,113300.0,40.4348,40.516,40.3943,40.4835,113300.0
2014-01-10 10:20:00,49.91,49.98,49.87,49.96,86900.0,40.4835,40.5403,40.4511,40.5241,86900.0
2014-01-10 10:25:00,49.96,50.0,49.91,49.95,166800.0,40.5241,40.5565,40.4835,40.516,166800.0
2014-01-10 10:30:00,49.95,49.99,49.95,49.97,73900.0,40.516,40.5484,40.516,40.5322,73900.0
2014-01-10 10:35:00,49.98,50.06,49.98,50.04,85400.0,40.5403,40.6052,40.5403,40.589,85400.0
2014-01-10 10:40:00,50.04,50.07,50.0,50.01,66900.0,40.589,40.6133,40.5565,40.5646,66900.0
2014-01-10 10:45:00,50.02,50.08,50.01,50.03,77800.0,40.5727,40.6214,40.5646,40.5808,77800.0
2014-01-10 10:50:00,50.03,50.08,50.02,50.02,49000.0,40.5808,40.6214,40.5727,40.5727,49000.0
2014-01-10 10:55:00,50.01,50.07,50.0,50.01,89900.0,40.5646,40.6133,40.5565,40.5646,89900.0
2014-01-10 11:00:00,50.0,50.08,50.0,50.06,47100.0,40.5565,40.6214,40.5565,40.6052,47100.0
2014-01-10 11:05:00,50.05,50.08,50.02,50.06,53400.0,40.5971,40.6214,40.5727,40.6052,53400.0
2014-01-10 11:10:00,50.05,50.08,49.99,50.0,49400.0,40.5971,40.6214,40.5484,40.5565,49400.0
2014-01-10 11:15:00,50.0,50.04,49.97,50.0,112800.0,40.5565,40.589,40.5322,40.5565,112800.0
2014-01-10 11:20:00,50.0,50.05,49.96,50.0,74400.0,40.5565,40.5971,40.5241,40.5565,74400.0
2014-01-10 11:25:00,50.0,50.03,49.98,49.98,48900.0,40.5565,40.5808,40.5403,40.5403,48900.0
2014-01-10 11:30:00,49.99,50.04,49.98,50.0,94100.0,40.5484,40.589,40.5403,40.5565,94100.0
2014-01-10 11:35:00,49.99,50.11,49.96,50.11,120400.0,40.5484,40.6457,40.5241,40.6457,120400.0
2014-01-10 11:40:00,50.11,50.15,50.06,50.1,92900.0,40.6457,40.6782,40.6052,40.6376,92900.0
2014-01-10 11:45:00,50.1,50.1,49.99,50.0,109500.0,40.6376,40.6376,40.5484,40.5565,109500.0
2014-01-10 11:50:00,50.0,50.0,49.91,49.91,70600.0,40.5565,40.5565,40.4835,40.4835,70600.0
2014-01-10 11:55:00,49.91,49.91,49.83,49.87,55700.0,40.4835,40.4835,40.4186,40.4511,55700.0
2014-01-10 12:00:00,49.87,49.91,49.84,49.89,46100.0,40.4511,40.4835,40.4267,40.4673,46100.0
2014-01-10 12:05:00,49.9,49.96,49.87,49.94,43000.0,40.4754,40.5241,40.4511,40.5078,43000.0
2014-01-10 12:10:00,49.95,49.95,49.9,49.91,25500.0,40.516,40.516,40.4754,40.4835,25500.0
2014-01-10 12:15:00,49.91,49.96,49.89,49.91,43500.0,40.4835,40.5241,40.4673,40.4835,43500.0
2014-01-10 12:20:00,49.91,49.91,49.83,49.83,27100.0,40.4835,40.4835,40.4186,40.4186,27100.0
2014-01-10 12:25:00,49.84,49.85,49.8,49.85,47400.0,40.4267,40.4348,40.3943,40.4348,47400.0
2014-01-10 12:30:00,49.86,49.91,49.85,49.9,27300.0,40.443,40.4835,40.4348,40.4754,27300.0
2014-01-10 12:35:00,49.91,49.95,49.9,49.94,19700.0,40.4835,40.516,40.4754,40.5078,19700.0
2014-01-10 12:40:00,49.95,50.22,49.95,50.15,684400.0,40.516,40.735,40.516,40.6782,684400.0
2014-01-10 12:45:00,50.14,50.16,50.09,50.14,143000.0,40.6701,40.6863,40.6295,40.6701,143000.0
2014-01-10 12:50:00,50.14,50.16,50.05,50.08,75500.0,40.6701,40.6863,40.5971,40.6214,75500.0
2014-01-10 12:55:00,50.08,50.11,50.06,50.06,54000.0,40.6214,40.6457,40.6052,40.6052,54000.0
2014-01-10 13:00:00,50.06,50.13,50.06,50.12,42800.0,40.6052,40.662,40.6052,40.6539,42800.0
2014-01-10 13:05:00,50.12,50.15,50.09,50.13,49200.0,40.6539,40.6782,40.6295,40.662,49200.0
2014-01-10 13:10:00,50.14,50.16,50.1,50.1,35100.0,40.6701,40.6863,40.6376,40.6376,35100.0
2014-01-10 13:15:00,50.1,50.17,50.09,50.16,52300.0,40.6376,40.6944,40.6295,40.6863,52300.0
2014-01-10 13:20:00,50.16,50.21,50.15,50.18,95900.0,40.6863,40.7269,40.6782,40.7025,95900.0
2014-01-10 13:25:00,50.19,50.2,50.13,50.13,74700.0,40.7106,40.7187,40.662,40.662,74700.0
2014-01-10 13:30:00,50.12,50.14,50.11,50.12,38600.0,40.6539,40.6701,40.6457,40.6539,38600.0
2014-01-10 13:35:00,50.12,50.15,50.1,50.15,63000.0,40.6539,40.6782,40.6376,40.6782,63000.0
2014-01-10 13:40:00,50.15,50.18,50.14,50.16,53300.0,40.6782,40.7025,40.6701,40.6863,53300.0
2014-01-10 13:45:00,50.17,50.2,50.16,50.2,81200.0,40.6944,40.7187,40.6863,40.7187,81200.0
2014-01-10 13:50:00,50.2,50.21,50.18,50.2,92900.0,40.7187,40.7269,40.7025,40.7187,92900.0
2014-01-10 13:55:00,50.2,50.2,50.15,50.16,83000.0,40.7187,40.7187,40.6782,40.6863,83000.0
2014-01-10 14:00:00,50.16,50.18,50.16,50.18,40900.0,40.6863,40.7025,40.6863,40.7025,40900.0
2014-01-10 14:05:00,50.18,50.25,50.18,50.25,67200.0,40.7025,40.7593,40.7025,40.7593,67200.0
2014-01-10 14:10:00,50.25,50.31,50.24,50.29,131000.0,40.7593,40.808,40.7512,40.7917,131000.0
2014-01-10 14:15:00,50.29,50.33,50.28,50.3,84100.0,40.7917,40.8242,40.7836,40.7999,84100.0
2014-01-10 14:20:00,50.3,50.35,50.29,50.34,59600.0,40.7999,40.8404,40.7917,40.8323,59600.0
2014-01-10 14:25:00,50.33,50.34,50.3,50.32,88400.0,40.8242,40.8323,40.7999,40.8161,88400.0
2014-01-10 14:30:00,50.32,50.39,50.31,50.37,75000.0,40.8161,40.8729,40.808,40.8566,75000.0
2014-01-10 14:35:00,50.38,50.38,50.36,50.38,86300.0,40.8647,40.8647,40.8485,40.8647,86300.0
2014-01-10 14:40:00,50.38,50.41,50.36,50.37,93900.0,40.8647,40.8891,40.8485,40.8566,93900.0
2014-01-10 14:45:00,50.36,50.4,50.34,50.34,142700.0,40.8485,40.881,40.8323,40.8323,142700.0
2014-01-10 14:50:00,50.35,50.36,50.31,50.32,49100.0,40.8404,40.8485,40.808,40.8161,49100.0
2014-01-10 14:55:00,50.31,50.32,50.28,50.29,68500.0,40.808,40.8161,40.7836,40.7917,68500.0
2014-01-10 15:00:00,50.3,50.39,50.3,50.37,122700.0,40.7999,40.8729,40.7999,40.8566,122700.0
2014-01-10 15:05:00,50.36,50.39,50.33,50.37,99700.0,40.8485,40.8729,40.8242,40.8566,99700.0
2014-01-10 15:10:00,50.37,50.4,50.35,50.38,93400.0,40.8566,40.881,40.8404,40.8647,93400.0
2014-01-10 15:15:00,50.38,50.42,50.37,50.37,101600.0,40.8647,40.8972,40.8566,40.8566,101600.0
2014-01-10 15:20:00,50.37,50.37,50.3,50.31,133700.0,40.8566,40.8566,40.7999,40.808,133700.0
2014-01-10 15:25:00,50.3,50.32,50.29,50.29,120800.0,40.7999,40.8161,40.7917,40.7917,120800.0
2014-01-10 15:30:00,50.29,50.39,50.29,50.38,157400.0,40.7917,40.8729,40.7917,40.8647,157400.0
2014-01-10 15:35:00,50.38,50.38,50.36,50.36,105700.0,40.8647,40.8647,40.8485,40.8485,105700.0
2014-01-10 15:40:00,50.36,50.38,50.34,50.37,183000.0,40.8485,40.8647,40.8323,40.8566,183000.0
2014-01-10 15:45:00,50.37,50.4,50.34,50.4,236300.0,40.8566,40.881,40.8323,40.881,236300.0
2014-01-10 15:50:00,50.4,50.43,50.38,50.43,300500.0,40.881,40.9053,40.8647,40.9053,300500.0
2014-01-10 15:55:00,50.42,50.54,50.42,50.51,683300.0,40.8972,40.9945,40.8972,40.9702,683300.0
2014-01-13 09:30:00,50.47,50.49,50.11,50.12,206000.0,40.9377,40.954,40.6457,40.6539,206000.0
2014-01-13 09:35:00,50.12,50.35,50.06,50.25,179800.0,40.6539,40.8404,40.6052,40.7593,179800.0
2014-01-13 09:40:00,50.25,50.41,50.19,50.3,71500.0,40.7593,40.8891,40.7106,40.7999,71500.0
2014-01-13 09:45:00,50.3,50.3,50.16,50.26,52700.0,40.7999,40.7999,40.6863,40.7674,52700.0
2014-01-13 09:50:00,50.26,50.27,50.13,50.19,97800.0,40.7674,40.7755,40.662,40.7106,97800.0
2014-01-13 09:55:00,50.2,50.24,50.13,50.18,78300.0,40.7187,40.7512,40.662,40.7025,78300.0
2014-01-13 10:00:00,50.18,50.28,50.16,50.27,120700.0,40.7025,40.7836,40.6863,40.7755,120700.0
2014-01-13 10:05:00,50.27,50.28,50.17,50.27,116900.0,40.7755,40.7836,40.6944,40.7755,116900.0
2014-01-13 10:10:00,50.27,50.33,50.21,50.24,71900.0,40.7755,40.8242,40.7269,40.7512,71900.0
2014-01-13 10:15:00,50.24,50.34,50.23,50.31,89000.0,40.7512,40.8323,40.7431,40.808,89000.0
2014-01-13 10:20:00,50.31,50.32,50.24,50.28,62600.0,40.808,40.8161,40.7512,40.7836,62600.0
2014-01-13 10:25:00,50.28,50.34,50.24,50.28,43000.0,40.7836,40.8323,40.7512,40.7836,43000.0
2014-01-13 10:30:00,50.27,50.29,50.21,50.22,68600.0,40.7755,40.7917,40.7269,40.735,68600.0
2014-01-13 10:35:00,50.21,50.22,50.12,50.12,53600.0,40.7269,40.735,40.6539,40.6539,53600.0
2014-01-13 10:40:00,50.12,50.13,50.04,50.1,72600.0,40.6539,40.662,40.589,40.6376,72600.0
2014-01-13 10:45:00,50.11,50.19,50.1,50.19,111700.0,40.6457,40.7106,40.6376,40.7106,111700.0
2014-01-13 10:50:00,50.18,50.18,50.14,50.15,48100.0,40.7025,40.7025,40.6701,40.6782,48100.0
2014-01-13 10:55:00,50.15,50.18,50.09,50.09,69400.0,40.6782,40.7025,40.6295,40.6295,69400.0
2014-01-13 11:00:00,50.08,50.12,50.02,50.04,44800.0,40.6214,40.6539,40.5727,40.589,44800.0
2014-01-13 11:05:00,50.04,50.08,50.0,50.03,92800.0,40.589,40.6214,40.5565,40.5808,92800.0
2014-01-13 11:10:00,50.02,50.12,50.01,50.08,39300.0,40.5727,40.6539,40.5646,40.6214,39300.0
2014-01-13 11:15:00,50.08,50.12,50.01,50.05,34900.0,40.6214,40.6539,40.5646,40.5971,34900.0
2014-01-13 11:20:00,50.04,50.15,50.03,50.13,33500.0,40.589,40.6782,40.5808,40.662,33500.0
2014-01-13 11:25:00,50.12,50.17,50.06,50.16,51400.0,40.6539,40.6944,40.6052,40.6863,51400.0
2014-01-13 11:30:00,50.16,50.18,50.11,50.15,35800.0,40.6863,40.7025,40.6457,40.6782,35800.0
2014-01-13 11:35:00,50.14,50.21,50.13,50.19,41700.0,40.6701,40.7269,40.662,40.7106,41700.0
2014-01-13 11:40:00,50.2,50.21,50.1,50.11,31200.0,40.7187,40.7269,40.6376,40.6457,31200.0
2014-01-13 11:45:00,50.1,50.15,50.09,50.15,37000.0,40.6376,40.6782,40.6295,40.6782,37000.0
2014-01-13 11:50:00,50.15,50.15,50.07,50.07,54000.0,40.6782,40.6782,40.6133,40.6133,54000.0
2014-01-13 11:55:00,50.08,50.09,50.01,50.04,36000.0,40.6214,40.6295,40.5646,40.589,36000.0
2014-01-13 12:00:00,50.04,50.11,50.04,50.09,90900.0,40.589,40.6457,40.589,40.6295,90900.0
2014-01-13 12:05:00,50.09,50.09,50.01,50.05,42100.0,40.6295,40.6295,40.5646,40.5971,42100.0
2014-01-13 12:10:00,50.04,50.1,50.0,50.08,81500.0,40.589,40.6376,40.5565,40.6214,81500.0
2014-01-13 12:15:00,50.09,50.13,50.08,50.12,76200.0,40.6295,40.662,40.6214,40.6539,76200.0
2014-01-13 12:20:00,50.13,50.13,50.1,50.1,16700.0,40.662,40.662,40.6376,40.6376,16700.0
2014-01-13 12:25:00,50.11,50.11,50.06,50.1,105100.0,40.6457,40.6457,40.6052,40.6376,105100.0
2014-01-13 12:30:00,50.09,50.09,50.01,50.06,60900.0,40.6295,40.6295,40.5646,40.6052,60900.0
2014-01-13 12:35:00,50.05,50.12,50.04,50.11,157400.0,40.5971,40.6539,40.589,40.6457,157400.0
2014-01-13 12:40:00,50.12,50.12,50.07,50.08,33700.0,40.6539,40.6539,40.6133,40.6214,33700.0
2014-01-13 12:45:00,50.08,50.08,50.01,50.02,59800.0,40.6214,40.6214,40.5646,40.5727,59800.0
2014-01-13 12:50:00,50.02,50.04,49.99,50.02,79400.0,40.5727,40.589,40.5484,40.5727,79400.0
2014-01-13 12:55:00,50.02,50.04,49.99,49.99,85800.0,40.5727,40.589,40.5484,40.5484,85800.0
2014-01-13 13:00:00,49.98,50.0,49.9,49.97,96000.0,40.5403,40.5565,40.4754,40.5322,96000.0
2014-01-13 13:05:00,49.97,50.05,49.97,50.02,66700.0,40.5322,40.5971,40.5322,40.5727,66700.0
2014-01-13 13:10:00,50.02,50.02,49.91,49.92,56600.0,40.5727,40.5727,40.4835,40.4916,56600.0
2014-01-13 13:15:00,49.93,49.98,49.9,49.91,111800.0,40.4997,40.5403,40.4754,40.4835,111800.0
2014-01-13 13:20:00,49.9,49.96,49.88,49.93,82200.0,40.4754,40.5241,40.4592,40.4997,82200.0
2014-01-13 13:25:00,49.92,49.95,49.9,49.91,54000.0,40.4916,40.516,40.4754,40.4835,54000.0
2014-01-13 13:30:00,49.91,49.93,49.84,49.84,62400.0,40.4835,40.4997,40.4267,40.4267,62400.0
2014-01-13 13:35:00,49.85,49.87,49.82,49.83,31600.0,40.4348,40.4511,40.4105,40.4186,31600.0
2014-01-13 13:40:00,49.82,49.85,49.8,49.82,43300.0,40.4105,40.4348,40.3943,40.4105,43300.0
2014-01-13 13:45:00,49.82,49.83,49.76,49.78,89900.0,40.4105,40.4186,40.3618,40.3781,89900.0
2014-01-13 13:50:00,49.78,49.81,49.76,49.79,36400.0,40.3781,40.4024,40.3618,40.3862,36400.0
2014-01-13 13:55:00,49.79,49.82,49.76,49.78,35300.0,40.3862,40.4105,40.3618,40.3781,35300.0
2014-01-13 14:00:00,49.78,49.79,49.73,49.73,58200.0,40.3781,40.3862,40.3375,40.3375,58200.0
2014-01-13 14:05:00,49.73,49.8,49.71,49.74,81600.0,40.3375,40.3943,40.3213,40.3456,81600.0
2014-01-13 14:10:00,49.74,49.77,49.72,49.77,44400.0,40.3456,40.37,40.3294,40.37,44400.0
2014-01-13 14:15:00,49.76,49.76,49.7,49.75,53200.0,40.3618,40.3618,40.3132,40.3537,53200.0
2014-01-13 14:20:00,49.74,49.76,49.66,49.71,65800.0,40.3456,40.3618,40.2807,40.3213,65800.0
2014-01-13 14:25:00,49.71,49.71,49.66,49.69,44200.0,40.3213,40.3213,40.2807,40.3051,44200.0
2014-01-13 14:30:00,49.69,49.71,49.63,49.66,37400.0,40.3051,40.3213,40.2564,40.2807,37400.0
2014-01-13 14:35:00,49.66,49.7,49.63,49.66,25200.0,40.2807,40.3132,40.2564,40.2807,25200.0
2014-01-13 14:40:00,49.66,49.77,49.66,49.75,79300.0,40.2807,40.37,40.2807,40.3537,79300.0
2014-01-13 14:45:00,49.75,49.76,49.69,49.74,54400.0,40.3537,40.3618,40.3051,40.3456,54400.0
2014-01-13 14:50:00,49.74,49.74,49.66,49.71,60000.0,40.3456,40.3456,40.2807,40.3213,60000.0
2014-01-13 14:55:00,49.72,49.74,49.69,49.71,51200.0,40.3294,40.3456,40.3051,40.3213,51200.0
2014-01-13 15:00:00,49.71,49.71,49.59,49.6,82400.0,40.3213,40.3213,40.224,40.2321,82400.0
2014-01-13 15:05:00,49.6,49.65,49.54,49.59,78400.0,40.2321,40.2726,40.1834,40.224,78400.0
2014-01-13 15:10:00,49.59,49.6,49.53,49.6,94700.0,40.224,40.2321,40.1753,40.2321,94700.0
2014-01-13 15:15:00,49.59,49.69,49.59,49.66,77300.0,40.224,40.3051,40.224,40.2807,77300.0
2014-01-13 15:20:00,49.66,49.68,49.59,49.63,65600.0,40.2807,40.297,40.224,40.2564,65600.0
2014-01-13 15:25:00,49.62,49.65,49.57,49.64,86600.0,40.2483,40.2726,40.2077,40.2645,86600.0
2014-01-13 15:30:00,49.64,49.64,49.56,49.59,68600.0,40.2645,40.2645,40.1996,40.224,68600.0
2014-01-13 15:35:00,49.59,49.59,49.54,49.58,68200.0,40.224,40.224,40.1834,40.2158,68200.0
2014-01-13 15:40:00,49.58,49.58,49.49,49.5,165100.0,40.2158,40.2158,40.1428,40.151,165100.0
2014-01-13 15:45:00,49.5,49.58,49.48,49.57,265200.0,40.151,40.2158,40.1347,40.2077,265200.0
2014-01-13 15:50:00,49.57,49.6,49.54,49.6,169300.0,40.2077,40.2321,40.1834,40.2321,169300.0
2014-01-13 15:55:00,49.6,49.62,49.55,49.58,420300.0,40.2321,40.2483,40.1915,40.2158,420300.0
2014-01-14 09:30:00,49.85,49.98,49.76,49.98,239800.0,40.4348,40.5403,40.3618,40.5403,239800.0
2014-01-14 09:35:00,49.98,50.15,49.98,50.1,129500.0,40.5403,40.6782,40.5403,40.6376,129500.0
2014-01-14 09:40:00,50.1,50.12,49.92,50.04,127600.0,40.6376,40.6539,40.4916,40.589,127600.0
2014-01-14 09:45:00,50.04,50.15,50.02,50.04,81500.0,40.589,40.6782,40.5727,40.589,81500.0
2014-01-14 09:50:00,50.03,50.15,49.99,50.11,104700.0,40.5808,40.6782,40.5484,40.6457,104700.0
2014-01-14 09:55:00,50.11,50.14,50.06,50.07,94500.0,40.6457,40.6701,40.6052,40.6133,94500.0
2014-01-14 10:00:00,50.08,50.13,50.05,50.07,101500.0,40.6214,40.662,40.5971,40.6133,101500.0
2014-01-14 10:05:00,50.08,50.18,50.06,50.18,81700.0,40.6214,40.7025,40.6052,40.7025,81700.0
2014-01-14 10:10:00,50.18,50.18,50.11,50.15,85900.0,40.7025,40.7025,40.6457,40.6782,85900.0
2014-01-14 10:15:00,50.16,50.19,50.13,50.19,64200.0,40.6863,40.7106,40.662,40.7106,64200.0
2014-01-14 10:20:00,50.2,50.22,50.13,50.19,79000.0,40.7187,40.735,40.662,40.7106,79000.0
2014-01-14 10:25:00,50.19,50.25,50.18,50.24,48700.0,40.7106,40.7593,40.7025,40.7512,48700.0
2014-01-14 10:30:00,50.25,50.3,50.23,50.3,75200.0,40.7593,40.7999,40.7431,40.7999,75200.0
2014-01-14 10:35:00,50.29,50.33,50.21,50.21,81000.0,40.7917,40.8242,40.7269,40.7269,81000.0
2014-01-14 10:40:00,50.21,50.25,50.18,50.18,49300.0,40.7269,40.7593,40.7025,40.7025,49300.0
2014-01-14 10:45:00,50.2,50.21,50.12,50.12,41600.0,40.7187,40.7269,40.6539,40.6539,41600.0
2014-01-14 10:50:00,50.12,50.15,50.11,50.13,29700.0,40.6539,40.6782,40.6457,40.662,29700.0
2014-01-14 10:55:00,50.14,50.23,50.13,50.2,36600.0,40.6701,40.7431,40.662,40.7187,36600.0
2014-01-14 11:00:00,50.2,50.25,50.2,50.22,55900.0,40.7187,40.7593,40.7187,40.735,55900.0
2014-01-14 11:05:00,50.22,50.23,50.17,50.17,43700.0,40.735,40.7431,40.6944,40.6944,43700.0
2014-01-14 11:10:00,50.18,50.22,50.18,50.21,35800.0,40.7025,40.735,40.7025,40.7269,35800.0
2014-01-14 11:15:00,50.21,50.36,50.19,50.31,73800.0,40.7269,40.8485,40.7106,40.808,73800.0
2014-01-14 11:20:00,50.32,50.35,50.23,50.24,34600.0,40.8161,40.8404,40.7431,40.7512,34600.0
2014-01-14 11:25:00,50.24,50.27,50.2,50.23,30200.0,40.7512,40.7755,40.7187,40.7431,30200.0
2014-01-14 11:30:00,50.23,50.28,50.23,50.25,45800.0,40.7431,40.7836,40.7431,40.7593,45800.0
2014-01-14 11:35:00,50.25,50.27,50.22,50.23,21900.0,40.7593,40.7755,40.735,40.7431,21900.0
2014-01-14 11:40:00,50.23,50.3,50.23,50.27,29800.0,40.7431,40.7999,40.7431,40.7755,29800.0
2014-01-14 11:45:00,50.27,50.33,50.27,50.29,22600.0,40.7755,40.8242,40.7755,40.7917,22600.0
2014-01-14 11:50:00,50.3,50.32,50.24,50.26,26900.0,40.7999,40.8161,40.7512,40.7674,26900.0
2014-01-14 11:55:00,50.25,50.27,50.18,50.26,25000.0,40.7593,40.7755,40.7025,40.7674,25000.0
2014-01-14 12:00:00,50.26,50.33,50.26,50.32,41700.0,40.7674,40.8242,40.7674,40.8161,41700.0
2014-01-14 12:05:00,50.32,50.35,50.32,50.33,32600.0,40.8161,40.8404,40.8161,40.8242,32600.0
2014-01-14 12:10:00,50.34,50.39,50.33,50.38,35900.0,40.8323,40.8729,40.8242,40.8647,35900.0
2014-01-14 12:15:00,50.37,50.39,50.34,50.39,49300.0,40.8566,40.8729,40.8323,40.8729,49300.0
2014-01-14 12:20:00,50.39,50.48,50.39,50.47,86200.0,40.8729,40.9459,40.8729,40.9377,86200.0
2014-01-14 12:25:00,50.47,50.49,50.44,50.46,47600.0,40.9377,40.954,40.9134,40.9296,47600.0
2014-01-14 12:30:00,50.45,50.48,50.42,50.47,35500.0,40.9215,40.9459,40.8972,40.9377,35500.0
2014-01-14 12:35:00,50.48,50.52,50.47,50.52,95300.0,40.9459,40.9783,40.9377,40.9783,95300.0
2014-01-14 12:40:00,50.51,50.51,50.45,50.51,75500.0,40.9702,40.9702,40.9215,40.9702,75500.0
2014-01-14 12:45:00,50.49,50.52,50.46,50.52,19900.0,40.954,40.9783,40.9296,40.9783,19900.0
2014-01-14 12:50:00,50.51,50.51,50.46,50.47,42200.0,40.9702,40.9702,40.9296,40.9377,42200.0
2014-01-14 12:55:00,50.47,50.49,50.41,50.42,136000.0,40.9377,40.954,40.8891,40.8972,136000.0
2014-01-14 13:00:00,50.41,50.44,50.34,50.34,87700.0,40.8891,40.9134,40.8323,40.8323,87700.0
2014-01-14 13:05:00,50.33,50.39,50.3,50.34,67200.0,40.8242,40.8729,40.7999,40.8323,67200.0
2014-01-14 13:10:00,50.35,50.4,50.32,50.34,77700.0,40.8404,40.881,40.8161,40.8323,77700.0
2014-01-14 13:15:00,50.35,50.36,50.32,50.35,28100.0,40.8404,40.8485,40.8161,40.8404,28100.0
2014-01-14 13:20:00,50.35,50.38,50.33,50.34,35200.0,40.8404,40.8647,40.8242,40.8323,35200.0
2014-01-14 13:25:00,50.34,50.35,50.27,50.3,34400.0,40.8323,40.8404,40.7755,40.7999,34400.0
2014-01-14 13:30:00,50.31,50.34,50.29,50.34,26500.0,40.808,40.8323,40.7917,40.8323,26500.0
2014-01-14 13:35:00,50.34,50.39,50.32,50.37,41500.0,40.8323,40.8729,40.8161,40.8566,41500.0
2014-01-14 13:40:00,50.38,50.39,50.33,50.34,27300.0,40.8647,40.8729,40.8242,40.8323,27300.0
2014-01-14 13:45:00,50.34,50.36,50.29,50.3,42000.0,40.8323,40.8485,40.7917,40.7999,42000.0
2014-01-14 13:50:00,50.3,50.31,50.27,50.28,32800.0,40.7999,40.808,40.7755,40.7836,32800.0
2014-01-14 13:55:00,50.28,50.28,50.21,50.25,46100.0,40.7836,40.7836,40.7269,40.7593,46100.0
2014-01-14 14:00:00,50.26,50.27,50.2,50.25,54700.0,40.7674,40.7755,40.7187,40.7593,54700.0
2014-01-14 14:05:00,50.25,50.27,50.23,50.27,39500.0,40.7593,40.7755,40.7431,40.7755,39500.0
2014-01-14 14:10:00,50.26,50.29,50.24,50.25,27700.0,40.7674,40.7917,40.7512,40.7593,27700.0
2014-01-14 14:15:00,50.25,50.26,50.22,50.22,34500.0,40.7593,40.7674,40.735,40.735,34500.0
2014-01-14 14:20:00,50.23,50.29,50.23,50.25,28500.0,40.7431,40.7917,40.7431,40.7593,28500.0
2014-01-14 14:25:00,50.25,50.35,50.25,50.35,41500.0,40.7593,40.8404,40.7593,40.8404,41500.0
2014-01-14 14:30:00,50.36,50.37,50.27,50.28,51400.0,40.8485,40.8566,40.7755,40.7836,51400.0
2014-01-14 14:35:00,50.28,50.31,50.27,50.3,24200.0,40.7836,40.808,40.7755,40.7999,24200.0
2014-01-14 14:40:00,50.3,50.35,50.29,50.34,49600.0,40.7999,40.8404,40.7917,40.8323,49600.0
2014-01-14 14:45:00,50.34,50.36,50.33,50.33,36600.0,40.8323,40.8485,40.8242,40.8242,36600.0
2014-01-14 14:50:00,50.34,50.34,50.29,50.32,55900.0,40.8323,40.8323,40.7917,40.8161,55900.0
2014-01-14 14:55:00,50.31,50.32,50.26,50.29,66000.0,40.808,40.8161,40.7674,40.7917,66000.0
2014-01-14 15:00:00,50.3,50.36,50.3,50.36,29200.0,40.7999,40.8485,40.7999,40.8485,29200.0
2014-01-14 15:05:00,50.35,50.38,50.32,50.37,38600.0,40.8404,40.8647,40.8161,40.8566,38600.0
2014-01-14 15:10:00,50.38,50.41,50.37,50.38,45200.0,40.8647,40.8891,40.8566,40.8647,45200.0
2014-01-14 15:15:00,50.39,50.47,50.39,50.41,91900.0,40.8729,40.9377,40.8729,40.8891,91900.0
2014-01-14 15:20:00,50.42,50.43,50.39,50.42,57000.0,40.8972,40.9053,40.8729,40.8972,57000.0
2014-01-14 15:25:00,50.42,50.46,50.41,50.45,40800.0,40.8972,40.9296,40.8891,40.9215,40800.0
2014-01-14 15:30:00,50.46,50.49,50.44,50.47,104900.0,40.9296,40.954,40.9134,40.9377,104900.0
2014-01-14 15:35:00,50.48,50.48,50.45,50.45,76800.0,40.9459,40.9459,40.9215,40.9215,76800.0
2014-01-14 15:40:00,50.45,50.48,50.44,50.47,103000.0,40.9215,40.9459,40.9134,40.9377,103000.0
2014-01-14 15:45:00,50.46,50.47,50.41,50.44,197000.0,40.9296,40.9377,40.8891,40.9134,197000.0
2014-01-14 15:50:00,50.44,50.45,50.41,50.42,127600.0,40.9134,40.9215,40.8891,40.8972,127600.0
2014-01-14 15:55:00,50.42,50.43,50.39,50.41,574000.0,40.8972,40.9053,40.8729,40.8891,574000.0
2014-01-15 09:30:00,50.52,50.59,50.15,50.29,185300.0,40.9783,41.0351,40.6782,40.7917,185300.0
2014-01-15 09:35:00,50.32,50.63,50.3,50.61,119000.0,40.8161,41.0675,40.7999,41.0513,119000.0
2014-01-15 09:40:00,50.6,50.78,50.5,50.77,112200.0,41.0432,41.1892,40.9621,41.1811,112200.0
2014-01-15 09:45:00,50.77,50.78,50.63,50.67,112300.0,41.1811,41.1892,41.0675,41.1,112300.0
2014-01-15 09:50:00,50.66,50.67,50.5,50.51,64300.0,41.0919,41.1,40.9621,40.9702,64300.0
2014-01-15 09:55:00,50.5,50.56,50.44,50.51,79900.0,40.9621,41.0107,40.9134,40.9702,79900.0
2014-01-15 10:00:00,50.51,50.69,50.51,50.62,72800.0,40.9702,41.1162,40.9702,41.0594,72800.0
2014-01-15 10:05:00,50.63,50.63,50.51,50.57,99000.0,41.0675,41.0675,40.9702,41.0189,99000.0
2014-01-15 10:10:00,50.57,50.65,50.57,50.61,64400.0,41.0189,41.0838,41.0189,41.0513,64400.0
2014-01-15 10:15:00,50.61,50.66,50.58,50.61,47100.0,41.0513,41.0919,41.027,41.0513,47100.0
2014-01-15 10:20:00,50.62,50.66,50.59,50.66,28100.0,41.0594,41.0919,41.0351,41.0919,28100.0
2014-01-15 10:25:00,50.66,50.7,50.6,50.66,79200.0,41.0919,41.1243,41.0432,41.0919,79200.0
2014-01-15 10:30:00,50.66,50.8,50.65,50.77,71300.0,41.0919,41.2054,41.0838,41.1811,71300.0
2014-01-15 10:35:00,50.78,50.79,50.69,50.69,41800.0,41.1892,41.1973,41.1162,41.1162,41800.0
2014-01-15 10:40:00,50.69,50.69,50.64,50.68,51500.0,41.1162,41.1162,41.0756,41.1081,51500.0
2014-01-15 10:45:00,50.69,50.75,50.67,50.68,111900.0,41.1162,41.1649,41.1,41.1081,111900.0
2014-01-15 10:50:00,50.67,50.8,50.67,50.77,44700.0,41.1,41.2054,41.1,41.1811,44700.0
2014-01-15 10:55:00,50.77,50.77,50.69,50.76,33400.0,41.1811,41.1811,41.1162,41.173,33400.0
2014-01-15 11:00:00,50.76,50.78,50.7,50.78,71100.0,41.173,41.1892,41.1243,41.1892,71100.0
2014-01-15 11:05:00,50.79,50.82,50.76,50.79,107200.0,41.1973,41.2216,41.173,41.1973,107200.0
2014-01-15 11:10:00,50.78,50.8,50.72,50.75,95400.0,41.1892,41.2054,41.1405,41.1649,95400.0
2014-01-15 11:15:00,50.75,50.75,50.7,50.72,45100.0,41.1649,41.1649,41.1243,41.1405,45100.0
2014-01-15 11:20:00,50.72,50.73,50.66,50.68,66000.0,41.1405,41.1486,41.0919,41.1081,66000.0
2014-01-15 11:25:00,50.68,50.68,50.57,50.59,57100.0,41.1081,41.1081,41.0189,41.0351,57100.0
2014-01-15 11:30:00,50.59,50.62,50.54,50.59,78700.0,41.0351,41.0594,40.9945,41.0351,78700.0
2014-01-15 11:35:00,50.59,50.65,50.55,50.61,48600.0,41.0351,41.0838,41.0026,41.0513,48600.0
2014-01-15 11:40:00,50.6,50.63,50.57,50.62,32000.0,41.0432,41.0675,41.0189,41.0594,32000.0
2014-01-15 11:45:00,50.61,50.64,50.57,50.63,51700.0,41.0513,41.0756,41.0189,41.0675,51700.0
2014-01-15 11:50:00,50.62,50.67,50.58,50.67,19100.0,41.0594,41.1,41.027,41.1,19100.0
2014-01-15 11:55:00,50.67,50.67,50.55,50.56,60900.0,41.1,41.1,41.0026,41.0107,60900.0
2014-01-15 12:00:00,50.56,50.64,50.55,50.61,38900.0,41.0107,41.0756,41.0026,41.0513,38900.0
2014-01-15 12:05:00,50.61,50.71,50.6,50.71,32200.0,41.0513,41.1324,41.0432,41.1324,32200.0
2014-01-15 12:10:00,50.71,50.77,50.71,50.76,51900.0,41.1324,41.1811,41.1324,41.173,51900.0
2014-01-15 12:15:00,50.76,50.82,50.75,50.81,52000.0,41.173,41.2216,41.1649,41.2135,52000.0
2014-01-15 12:20:00,50.82,50.85,50.8,50.82,61400.0,41.2216,41.246,41.2054,41.2216,61400.0
2014-01-15 12:25:00,50.81,50.82,50.79,50.82,24600.0,41.2135,41.2216,41.1973,41.2216,24600.0
2014-01-15 12:30:00,50.81,50.85,50.76,50.76,80800.0,41.2135,41.246,41.173,41.173,80800.0
2014-01-15 12:35:00,50.76,50.79,50.72,50.74,111900.0,41.173,41.1973,41.1405,41.1568,111900.0
2014-01-15 12:40:00,50.73,50.74,50.62,50.66,51600.0,41.1486,41.1568,41.0594,41.0919,51600.0
2014-01-15 12:45:00,50.66,50.69,50.64,50.66,31600.0,41.0919,41.1162,41.0756,41.0919,31600.0
2014-01-15 12:50:00,50.66,50.68,50.64,50.68,30700.0,41.0919,41.1081,41.0756,41.1081,30700.0
2014-01-15 12:55:00,50.68,50.68,50.64,50.65,23900.0,41.1081,41.1081,41.0756,41.0838,23900.0
2014-01-15 13:00:00,50.65,50.67,50.64,50.67,27100.0,41.0838,41.1,41.0756,41.1,27100.0
2014-01-15 13:05:00,50.66,50.68,50.63,50.65,42100.0,41.0919,41.1081,41.0675,41.0838,42100.0
2014-01-15 13:10:00,50.66,50.66,50.63,50.63,31700.0,41.0919,41.0919,41.0675,41.0675,31700.0
2014-01-15 13:15:00,50.63,50.66,50.59,50.62,42800.0,41.0675,41.0919,41.0351,41.0594,42800.0
2014-01-15 13:20:00,50.62,50.62,50.56,50.58,33300.0,41.0594,41.0594,41.0107,41.027,33300.0
2014-01-15 13:25:00,50.57,50.58,50.5,50.53,45500.0,41.0189,41.027,40.9621,40.9864,45500.0
2014-01-15 13:30:00,50.53,50.57,50.51,50.57,58600.0,40.9864,41.0189,40.9702,41.0189,58600.0
2014-01-15 13:35:00,50.57,50.61,50.53,50.53,43300.0,41.0189,41.0513,40.9864,40.9864,43300.0
2014-01-15 13:40:00,50.53,50.57,50.52,50.54,38100.0,40.9864,41.0189,40.9783,40.9945,38100.0
2014-01-15 13:45:00,50.55,50.57,50.5,50.51,32600.0,41.0026,41.0189,40.9621,40.9702,32600.0
2014-01-15 13:50:00,50.51,50.55,50.51,50.52,40500.0,40.9702,41.0026,40.9702,40.9783,40500.0
2014-01-15 13:55:00,50.52,50.57,50.52,50.56,43500.0,40.9783,41.0189,40.9783,41.0107,43500.0
2014-01-15 14:00:00,50.55,50.62,50.52,50.62,58900.0,41.0026,41.0594,40.9783,41.0594,58900.0
2014-01-15 14:05:00,50.62,50.66,50.6,50.62,66200.0,41.0594,41.0919,41.0432,41.0594,66200.0
2014-01-15 14:10:00,50.61,50.66,50.59,50.66,51400.0,41.0513,41.0919,41.0351,41.0919,51400.0
2014-01-15 14:15:00,50.66,50.78,50.65,50.76,73900.0,41.0919,41.1892,41.0838,41.173,73900.0
2014-01-15 14:20:00,50.76,50.83,50.76,50.82,92900.0,41.173,41.2298,41.173,41.2216,92900.0
2014-01-15 14:25:00,50.83,50.84,50.79,50.8,50000.0,41.2298,41.2379,41.1973,41.2054,50000.0
2014-01-15 14:30:00,50.79,50.81,50.72,50.77,55100.0,41.1973,41.2135,41.1405,41.1811,55100.0
2014-01-15 14:35:00,50.77,50.78,50.74,50.77,28400.0,41.1811,41.1892,41.1568,41.1811,28400.0
2014-01-15 14:40:00,50.77,50.8,50.74,50.8,24100.0,41.1811,41.2054,41.1568,41.2054,24100.0
2014-01-15 14:45:00,50.79,50.8,50.78,50.8,44900.0,41.1973,41.2054,41.1892,41.2054,44900.0
2014-01-15 14:50:00,50.8,50.84,50.78,50.84,47200.0,41.2054,41.2379,41.1892,41.2379,47200.0
2014-01-15 14:55:00,50.84,50.87,50.82,50.85,55200.0,41.2379,41.2622,41.2216,41.246,55200.0
2014-01-15 15:00:00,50.85,50.94,50.85,50.94,83800.0,41.246,41.319,41.246,41.319,83800.0
2014-01-15 15:05:00,50.94,50.94,50.84,50.84,56800.0,41.319,41.319,41.2379,41.2379,56800.0
2014-01-15 15:10:00,50.85,50.86,50.79,50.8,42900.0,41.246,41.2541,41.1973,41.2054,42900.0
2014-01-15 15:15:00,50.8,50.81,50.77,50.78,87600.0,41.2054,41.2135,41.1811,41.1892,87600.0
2014-01-15 15:20:00,50.79,50.8,50.76,50.76,100800.0,41.1973,41.2054,41.173,41.173,100800.0
2014-01-15 15:25:00,50.76,50.79,50.75,50.76,58800.0,41.173,41.1973,41.1649,41.173,58800.0
2014-01-15 15:30:00,50.76,50.76,50.72,50.73,106200.0,41.173,41.173,41.1405,41.1486,106200.0
2014-01-15 15:35:00,50.72,50.75,50.7,50.72,68500.0,41.1405,41.1649,41.1243,41.1405,68500.0
2014-01-15 15:40:00,50.72,50.73,50.67,50.68,91300.0,41.1405,41.1486,41.1,41.1081,91300.0
2014-01-15 15:45:00,50.68,50.72,50.59,50.6,198900.0,41.1081,41.1405,41.0351,41.0432,198900.0
2014-01-15 15:50:00,50.59,50.66,50.57,50.58,174000.0,41.0351,41.0919,41.0189,41.027,174000.0
2014-01-15 15:55:00,50.58,50.65,50.57,50.65,366900.0,41.027,41.0838,41.0189,41.0838,366900.0
2014-01-16 09:30:00,50.51,50.79,50.48,50.65,156300.0,40.9702,41.1973,40.9459,41.0838,156300.0
2014-01-16 09:35:00,50.65,50.66,50.55,50.56,75400.0,41.0838,41.0919,41.0026,41.0107,75400.0
2014-01-16 09:40:00,50.55,50.63,50.41,50.43,112700.0,41.0026,41.0675,40.8891,40.9053,112700.0
2014-01-16 09:45:00,50.44,50.51,50.39,50.42,62800.0,40.9134,40.9702,40.8729,40.8972,62800.0
2014-01-16 09:50:00,50.41,50.53,50.39,50.46,60300.0,40.8891,40.9864,40.8729,40.9296,60300.0
2014-01-16 09:55:00,50.45,50.56,50.45,50.49,49000.0,40.9215,41.0107,40.9215,40.954,49000.0
2014-01-16 10:00:00,50.47,50.58,50.47,50.54,48300.0,40.9377,41.027,40.9377,40.9945,48300.0
2014-01-16 10:05:00,50.54,50.55,50.44,50.51,87000.0,40.9945,41.0026,40.9134,40.9702,87000.0
2014-01-16 10:10:00,50.51,50.52,50.37,50.38,66500.0,40.9702,40.9783,40.8566,40.8647,66500.0
2014-01-16 10:15:00,50.38,50.4,50.32,50.35,94200.0,40.8647,40.881,40.8161,40.8404,94200.0
2014-01-16 10:20:00,50.35,50.47,50.32,50.46,99700.0,40.8404,40.9377,40.8161,40.9296,99700.0
2014-01-16 10:25:00,50.47,50.48,50.4,50.47,21700.0,40.9377,40.9459,40.881,40.9377,21700.0
2014-01-16 10:30:00,50.47,50.48,50.39,50.4,29800.0,40.9377,40.9459,40.8729,40.881,29800.0
2014-01-16 10:35:00,50.4,50.46,50.37,50.38,34600.0,40.881,40.9296,40.8566,40.8647,34600.0
2014-01-16 10:40:00,50.38,50.46,50.37,50.39,27800.0,40.8647,40.9296,40.8566,40.8729,27800.0
2014-01-16 10:45:00,50.38,50.46,50.36,50.44,40200.0,40.8647,40.9296,40.8485,40.9134,40200.0
2014-01-16 10:50:00,50.43,50.43,50.33,50.34,100700.0,40.9053,40.9053,40.8242,40.8323,100700.0
2014-01-16 10:55:00,50.34,50.37,50.3,50.37,45200.0,40.8323,40.8566,40.7999,40.8566,45200.0
2014-01-16 11:00:00,50.37,50.38,50.3,50.34,112300.0,40.8566,40.8647,40.7999,40.8323,112300.0
2014-01-16 11:05:00,50.34,50.37,50.32,50.36,48300.0,40.8323,40.8566,40.8161,40.8485,48300.0
2014-01-16 11:10:00,50.35,50.42,50.34,50.42,41100.0,40.8404,40.8972,40.8323,40.8972,41100.0
2014-01-16 11:15:00,50.43,50.5,50.4,50.49,26100.0,40.9053,40.9621,40.881,40.954,26100.0
2014-01-16 11:20:00,50.49,50.52,50.47,50.51,55500.0,40.954,40.9783,40.9377,40.9702,55500.0
2014-01-16 11:25:00,50.51,50.52,50.45,50.51,16400.0,40.9702,40.9783,40.9215,40.9702,16400.0
2014-01-16 11:30:00,50.52,50.53,50.45,50.45,34300.0,40.9783,40.9864,40.9215,40.9215,34300.0
2014-01-16 11:35:00,50.45,50.51,50.45,50.48,20600.0,40.9215,40.9702,40.9215,40.9459,20600.0
2014-01-16 11:40:00,50.47,50.51,50.43,50.49,32100.0,40.9377,40.9702,40.9053,40.954,32100.0
2014-01-16 11:45:00,50.49,50.58,50.49,50.57,47700.0,40.954,41.027,40.954,41.0189,47700.0
2014-01-16 11:50:00,50.56,50.65,50.56,50.65,84800.0,41.0107,41.0838,41.0107,41.0838,84800.0
2014-01-16 11:55:00,50.65,50.69,50.63,50.64,59000.0,41.0838,41.1162,41.0675,41.0756,59000.0
2014-01-16 12:00:00,50.64,50.71,50.63,50.71,49000.0,41.0756,41.1324,41.0675,41.1324,49000.0
2014-01-16 12:05:00,50.7,50.72,50.67,50.69,63000.0,41.1243,41.1405,41.1,41.1162,63000.0
2014-01-16 12:10:00,50.7,50.7,50.63,50.63,26800.0,41.1243,41.1243,41.0675,41.0675,26800.0
2014-01-16 12:15:00,50.63,50.73,50.63,50.73,20400.0,41.0675,41.1486,41.0675,41.1486,20400.0
2014-01-16 12:20:00,50.73,50.79,50.69,50.75,40500.0,41.1486,41.1973,41.1162,41.1649,40500.0
2014-01-16 12:25:00,50.75,50.8,50.74,50.78,26700.0,41.1649,41.2054,41.1568,41.1892,26700.0
2014-01-16 12:30:00,50.79,50.79,50.75,50.79,31500.0,41.1973,41.1973,41.1649,41.1973,31500.0
2014-01-16 12:35:00,50.79,50.84,50.78,50.79,31600.0,41.1973,41.2379,41.1892,41.1973,31600.0
2014-01-16 12:40:00,50.79,50.79,50.76,50.79,38700.0,41.1973,41.1973,41.173,41.1973,38700.0
2014-01-16 12:45:00,50.79,50.83,50.78,50.79,49200.0,41.1973,41.2298,41.1892,41.1973,49200.0
2014-01-16 12:50:00,50.8,50.85,50.8,50.84,20600.0,41.2054,41.246,41.2054,41.2379,20600.0
2014-01-16 12:55:00,50.83,50.86,50.81,50.82,32200.0,41.2298,41.2541,41.2135,41.2216,32200.0
2014-01-16 13:00:00,50.81,50.81,50.67,50.68,46300.0,41.2135,41.2135,41.1,41.1081,46300.0
2014-01-16 13:05:00,50.67,50.7,50.65,50.7,30900.0,41.1,41.1243,41.0838,41.1243,30900.0
2014-01-16 13:10:00,50.71,50.75,50.69,50.73,22000.0,41.1324,41.1649,41.1162,41.1486,22000.0
2014-01-16 13:15:00,50.73,50.85,50.73,50.84,44000.0,41.1486,41.246,41.1486,41.2379,44000.0
2014-01-16 13:20:00,50.83,50.87,50.81,50.81,42600.0,41.2298,41.2622,41.2135,41.2135,42600.0
2014-01-16 13:25:00,50.82,50.85,50.81,50.85,28200.0,41.2216,41.246,41.2135,41.246,28200.0
2014-01-16 13:30:00,50.85,50.85,50.8,50.81,35500.0,41.246,41.246,41.2054,41.2135,35500.0
2014-01-16 13:35:00,50.8,50.8,50.76,50.77,60100.0,41.2054,41.2054,41.173,41.1811,60100.0
2014-01-16 13:40:00,50.76,50.78,50.74,50.74,40300.0,41.173,41.1892,41.1568,41.1568,40300.0
2014-01-16 13:45:00,50.75,50.78,50.72,50.74,39800.0,41.1649,41.1892,41.1405,41.1568,39800.0
2014-01-16 13:50:00,50.74,50.75,50.7,50.72,35900.0,41.1568,41.1649,41.1243,41.1405,35900.0
2014-01-16 13:55:00,50.72,50.75,50.7,50.74,55600.0,41.1405,41.1649,41.1243,41.1568,55600.0
2014-01-16 14:00:00,50.73,50.78,50.72,50.77,26700.0,41.1486,41.1892,41.1405,41.1811,26700.0
2014-01-16 14:05:00,50.78,50.78,50.73,50.75,44100.0,41.1892,41.1892,41.1486,41.1649,44100.0
2014-01-16 14:10:00,50.76,50.76,50.74,50.76,22900.0,41.173,41.173,41.1568,41.173,22900.0
2014-01-16 14:15:00,50.76,50.76,50.7,50.72,57300.0,41.173,41.173,41.1243,41.1405,57300.0
2014-01-16 14:20:00,50.72,50.74,50.69,50.73,51200.0,41.1405,41.1568,41.1162,41.1486,51200.0
2014-01-16 14:25:00,50.73,50.76,50.69,50.71,99100.0,41.1486,41.173,41.1162,41.1324,99100.0
2014-01-16 14:30:00,50.71,50.75,50.68,50.72,43000.0,41.1324,41.1649,41.1081,41.1405,43000.0
2014-01-16 14:35:00,50.73,50.77,50.71,50.77,75600.0,41.1486,41.1811,41.1324,41.1811,75600.0
2014-01-16 14:40:00,50.77,50.78,50.74,50.74,60000.0,41.1811,41.1892,41.1568,41.1568,60000.0
2014-01-16 14:45:00,50.74,50.78,50.73,50.78,44500.0,41.1568,41.1892,41.1486,41.1892,44500.0
2014-01-16 14:50:00,50.78,50.79,50.77,50.78,67700.0,41.1892,41.1973,41.1811,41.1892,67700.0
2014-01-16 14:55:00,50.78,50.78,50.72,50.73,56700.0,41.1892,41.1892,41.1405,41.1486,56700.0
2014-01-16 15:00:00,50.74,50.76,50.73,50.73,62700.0,41.1568,41.173,41.1486,41.1486,62700.0
2014-01-16 15:05:00,50.73,50.8,50.73,50.8,39300.0,41.1486,41.2054,41.1486,41.2054,39300.0
2014-01-16 15:10:00,50.79,50.86,50.79,50.86,52700.0,41.1973,41.2541,41.1973,41.2541,52700.0
2014-01-16 15:15:00,50.85,50.87,50.82,50.85,61800.0,41.246,41.2622,41.2216,41.246,61800.0
2014-01-16 15:20:00,50.84,50.88,50.82,50.82,47300.0,41.2379,41.2703,41.2216,41.2216,47300.0
2014-01-16 15:25:00,50.83,50.84,50.8,50.84,55400.0,41.2298,41.2379,41.2054,41.2379,55400.0
2014-01-16 15:30:00,50.84,50.84,50.79,50.79,54000.0,41.2379,41.2379,41.1973,41.1973,54000.0
2014-01-16 15:35:00,50.79,50.8,50.71,50.71,159300.0,41.1973,41.2054,41.1324,41.1324,159300.0
2014-01-16 15:40:00,50.72,50.73,50.66,50.68,124500.0,41.1405,41.1486,41.0919,41.1081,124500.0
2014-01-16 15:45:00,50.68,50.72,50.66,50.66,94400.0,41.1081,41.1405,41.0919,41.0919,94400.0
2014-01-16 15:50:00,50.67,50.78,50.66,50.77,135100.0,41.1,41.1892,41.0919,41.1811,135100.0
2014-01-16 15:55:00,50.76,50.91,50.76,50.91,563000.0,41.173,41.2946,41.173,41.2946,563000.0
2014-01-17 09:30:00,51.3,51.36,50.85,50.91,695000.0,41.611,41.6597,41.246,41.2946,695000.0
2014-01-17 09:35:00,50.91,51.07,50.87,51.0,105800.0,41.2946,41.4244,41.2622,41.3676,105800.0
2014-01-17 09:40:00,51.0,51.12,50.95,51.0,130800.0,41.3676,41.465,41.3271,41.3676,130800.0
2014-01-17 09:45:00,50.99,50.99,50.81,50.84,100200.0,41.3595,41.3595,41.2135,41.2379,100200.0
2014-01-17 09:50:00,50.84,50.92,50.75,50.79,47800.0,41.2379,41.3028,41.1649,41.1973,47800.0
2014-01-17 09:55:00,50.77,50.8,50.5,50.54,106500.0,41.1811,41.2054,40.9621,40.9945,106500.0
2014-01-17 10:00:00,50.55,50.65,50.48,50.55,147800.0,41.0026,41.0838,40.9459,41.0026,147800.0
2014-01-17 10:05:00,50.55,50.69,50.51,50.68,78400.0,41.0026,41.1162,40.9702,41.1081,78400.0
2014-01-17 10:10:00,50.68,50.75,50.65,50.73,105900.0,41.1081,41.1649,41.0838,41.1486,105900.0
2014-01-17 10:15:00,50.74,50.75,50.66,50.72,49600.0,41.1568,41.1649,41.0919,41.1405,49600.0
2014-01-17 10:20:00,50.73,50.75,50.66,50.71,108400.0,41.1486,41.1649,41.0919,41.1324,108400.0
2014-01-17 10:25:00,50.7,50.82,50.7,50.72,116700.0,41.1243,41.2216,41.1243,41.1405,116700.0
2014-01-17 10:30:00,50.73,50.84,50.72,50.84,100200.0,41.1486,41.2379,41.1405,41.2379,100200.0
2014-01-17 10:35:00,50.83,50.85,50.78,50.81,54200.0,41.2298,41.246,41.1892,41.2135,54200.0
2014-01-17 10:40:00,50.81,50.87,50.8,50.87,60100.0,41.2135,41.2622,41.2054,41.2622,60100.0
2014-01-17 10:45:00,50.88,50.89,50.73,50.77,127600.0,41.2703,41.2784,41.1486,41.1811,127600.0
2014-01-17 10:50:00,50.78,50.86,50.78,50.85,65100.0,41.1892,41.2541,41.1892,41.246,65100.0
2014-01-17 10:55:00,50.86,50.9,50.84,50.9,77200.0,41.2541,41.2865,41.2379,41.2865,77200.0
2014-01-17 11:00:00,50.9,51.0,50.87,50.97,90500.0,41.2865,41.3676,41.2622,41.3433,90500.0
2014-01-17 11:05:00,50.98,51.0,50.87,50.89,89600.0,41.3514,41.3676,41.2622,41.2784,89600.0
2014-01-17 11:10:00,50.88,50.9,50.85,50.88,77600.0,41.2703,41.2865,41.246,41.2703,77600.0
2014-01-17 11:15:00,50.89,51.01,50.87,50.99,78800.0,41.2784,41.3758,41.2622,41.3595,78800.0
2014-01-17 11:20:00,50.99,51.01,50.96,50.96,82200.0,41.3595,41.3758,41.3352,41.3352,82200.0
2014-01-17 11:25:00,50.97,50.97,50.91,50.91,38500.0,41.3433,41.3433,41.2946,41.2946,38500.0
2014-01-17 11:30:00,50.92,50.94,50.85,50.88,80500.0,41.3028,41.319,41.246,41.2703,80500.0
2014-01-17 11:35:00,50.87,50.88,50.82,50.82,40200.0,41.2622,41.2703,41.2216,41.2216,40200.0
2014-01-17 11:40:00,50.83,50.88,50.82,50.86,41400.0,41.2298,41.2703,41.2216,41.2541,41400.0
2014-01-17 11:45:00,50.86,50.87,50.83,50.86,53500.0,41.2541,41.2622,41.2298,41.2541,53500.0
2014-01-17 11:50:00,50.86,50.88,50.84,50.87,34800.0,41.2541,41.2703,41.2379,41.2622,34800.0
2014-01-17 11:55:00,50.86,50.87,50.82,50.84,38900.0,41.2541,41.2622,41.2216,41.2379,38900.0
2014-01-17 12:00:00,50.85,50.85,50.81,50.84,31900.0,41.246,41.246,41.2135,41.2379,31900.0
2014-01-17 12:05:00,50.85,50.85,50.82,50.83,25500.0,41.246,41.246,41.2216,41.2298,25500.0
2014-01-17 12:10:00,50.84,50.95,50.81,50.94,77500.0,41.2379,41.3271,41.2135,41.319,77500.0
2014-01-17 12:15:00,50.93,50.97,50.9,50.9,49300.0,41.3109,41.3433,41.2865,41.2865,49300.0
2014-01-17 12:20:00,50.9,50.9,50.79,50.79,73600.0,41.2865,41.2865,41.1973,41.1973,73600.0
2014-01-17 12:25:00,50.79,50.84,50.79,50.84,47500.0,41.1973,41.2379,41.1973,41.2379,47500.0
2014-01-17 12:30:00,50.84,50.86,50.83,50.85,19900.0,41.2379,41.2541,41.2298,41.246,19900.0
2014-01-17 12:35:00,50.86,50.86,50.81,50.84,29100.0,41.2541,41.2541,41.2135,41.2379,29100.0
2014-01-17 12:40:00,50.85,50.91,50.84,50.86,70000.0,41.246,41.2946,41.2379,41.2541,70000.0
2014-01-17 12:45:00,50.87,50.89,50.85,50.85,20500.0,41.2622,41.2784,41.246,41.246,20500.0
2014-01-17 12:50:00,50.85,50.88,50.83,50.83,35900.0,41.246,41.2703,41.2298,41.2298,35900.0
2014-01-17 12:55:00,50.83,50.84,50.79,50.79,30300.0,41.2298,41.2379,41.1973,41.1973,30300.0
2014-01-17 13:00:00,50.79,50.86,50.77,50.85,34400.0,41.1973,41.2541,41.1811,41.246,34400.0
2014-01-17 13:05:00,50.85,50.85,50.8,50.8,43500.0,41.246,41.246,41.2054,41.2054,43500.0
2014-01-17 13:10:00,50.8,50.81,50.76,50.77,55600.0,41.2054,41.2135,41.173,41.1811,55600.0
2014-01-17 13:15:00,50.76,50.79,50.69,50.78,56600.0,41.173,41.1973,41.1162,41.1892,56600.0
2014-01-17 13:20:00,50.78,50.78,50.7,50.72,42400.0,41.1892,41.1892,41.1243,41.1405,42400.0
2014-01-17 13:25:00,50.71,50.72,50.67,50.67,43100.0,41.1324,41.1405,41.1,41.1,43100.0
2014-01-17 13:30:00,50.67,50.71,50.64,50.69,45300.0,41.1,41.1324,41.0756,41.1162,45300.0
2014-01-17 13:35:00,50.69,50.7,50.63,50.66,42300.0,41.1162,41.1243,41.0675,41.0919,42300.0
2014-01-17 13:40:00,50.67,50.71,50.65,50.68,45900.0,41.1,41.1324,41.0838,41.1081,45900.0
2014-01-17 13:45:00,50.68,50.7,50.64,50.67,36400.0,41.1081,41.1243,41.0756,41.1,36400.0
2014-01-17 13:50:00,50.67,50.69,50.63,50.64,28800.0,41.1,41.1162,41.0675,41.0756,28800.0
2014-01-17 13:55:00,50.65,50.69,50.65,50.68,17500.0,41.0838,41.1162,41.0838,41.1081,17500.0
2014-01-17 14:00:00,50.68,50.73,50.67,50.67,42000.0,41.1081,41.1486,41.1,41.1,42000.0
2014-01-17 14:05:00,50.67,50.74,50.67,50.73,47500.0,41.1,41.1568,41.1,41.1486,47500.0
2014-01-17 14:10:00,50.74,50.81,50.73,50.81,102300.0,41.1568,41.2135,41.1486,41.2135,102300.0
2014-01-17 14:15:00,50.81,50.82,50.74,50.81,60000.0,41.2135,41.2216,41.1568,41.2135,60000.0
2014-01-17 14:20:00,50.8,50.81,50.78,50.8,53200.0,41.2054,41.2135,41.1892,41.2054,53200.0
2014-01-17 14:25:00,50.8,50.9,50.8,50.87,94100.0,41.2054,41.2865,41.2054,41.2622,94100.0
2014-01-17 14:30:00,50.87,50.91,50.86,50.9,74900.0,41.2622,41.2946,41.2541,41.2865,74900.0
2014-01-17 14:35:00,50.89,50.95,50.88,50.91,116300.0,41.2784,41.3271,41.2703,41.2946,116300.0
2014-01-17 14:40:00,50.91,50.93,50.87,50.9,121400.0,41.2946,41.3109,41.2622,41.2865,121400.0
2014-01-17 14:45:00,50.89,50.9,50.83,50.87,114300.0,41.2784,41.2865,41.2298,41.2622,114300.0
2014-01-17 14:50:00,50.87,50.89,50.82,50.89,76900.0,41.2622,41.2784,41.2216,41.2784,76900.0
2014-01-17 14:55:00,50.89,50.91,50.85,50.86,63700.0,41.2784,41.2946,41.246,41.2541,63700.0
2014-01-17 15:00:00,50.87,50.9,50.84,50.87,89500.0,41.2622,41.2865,41.2379,41.2622,89500.0
2014-01-17 15:05:00,50.86,50.87,50.78,50.78,97700.0,41.2541,41.2622,41.1892,41.1892,97700.0
2014-01-17 15:10:00,50.77,50.79,50.73,50.75,89700.0,41.1811,41.1973,41.1486,41.1649,89700.0
2014-01-17 15:15:00,50.75,50.77,50.75,50.75,111900.0,41.1649,41.1811,41.1649,41.1649,111900.0
2014-01-17 15:20:00,50.75,50.76,50.71,50.71,70200.0,41.1649,41.173,41.1324,41.1324,70200.0
2014-01-17 15:25:00,50.71,50.74,50.7,50.74,128300.0,41.1324,41.1568,41.1243,41.1568,128300.0
2014-01-17 15:30:00,50.73,50.76,50.65,50.67,259100.0,41.1486,41.173,41.0838,41.1,259100.0
2014-01-17 15:35:00,50.67,50.68,50.66,50.68,145200.0,41.1,41.1081,41.0919,41.1081,145200.0
2014-01-17 15:40:00,50.68,50.69,50.58,50.59,280300.0,41.1081,41.1162,41.027,41.0351,280300.0
2014-01-17 15:45:00,50.59,50.63,50.58,50.6,370800.0,41.0351,41.0675,41.027,41.0432,370800.0
2014-01-17 15:50:00,50.61,50.68,50.61,50.66,271800.0,41.0513,41.1081,41.0513,41.0919,271800.0
2014-01-17 15:55:00,50.66,50.79,50.65,50.66,868200.0,41.0919,41.1973,41.0838,41.0919,868200.0
2014-01-21 09:30:00,51.19,51.5,50.96,51.41,1292200.0,41.5218,41.7732,41.3352,41.7002,1292200.0
2014-01-21 09:35:00,51.41,51.42,50.96,51.06,681300.0,41.7002,41.7083,41.3352,41.4163,681300.0
2014-01-21 09:40:00,51.05,51.06,50.0,50.34,1299500.0,41.4082,41.4163,40.5565,40.8323,1299500.0
2014-01-21 09:45:00,50.33,50.35,49.67,50.0,827200.0,40.8242,40.8404,40.2888,40.5565,827200.0
2014-01-21 09:50:00,50.0,50.0,49.73,49.8,653400.0,40.5565,40.5565,40.3375,40.3943,653400.0
2014-01-21 09:55:00,49.81,50.01,49.58,49.8,543000.0,40.4024,40.5646,40.2158,40.3943,543000.0
2014-01-21 10:00:00,49.8,49.86,49.64,49.67,384500.0,40.3943,40.443,40.2645,40.2888,384500.0
2014-01-21 10:05:00,49.67,49.75,49.45,49.66,493300.0,40.2888,40.3537,40.1104,40.2807,493300.0
2014-01-21 10:10:00,49.67,49.67,49.46,49.53,313400.0,40.2888,40.2888,40.1185,40.1753,313400.0
2014-01-21 10:15:00,49.53,49.57,49.31,49.55,505600.0,40.1753,40.2077,39.9968,40.1915,505600.0
2014-01-21 10:20:00,49.55,49.59,49.27,49.27,277900.0,40.1915,40.224,39.9644,39.9644,277900.0
2014-01-21 10:25:00,49.27,49.52,49.27,49.51,264100.0,39.9644,40.1672,39.9644,40.1591,264100.0
2014-01-21 10:30:00,49.51,49.64,49.46,49.55,313100.0,40.1591,40.2645,40.1185,40.1915,313100.0
2014-01-21 10:35:00,49.56,49.62,49.46,49.61,318500.0,40.1996,40.2483,40.1185,40.2402,318500.0
2014-01-21 10:40:00,49.62,49.68,49.55,49.59,422300.0,40.2483,40.297,40.1915,40.224,422300.0
2014-01-21 10:45:00,49.59,49.63,49.48,49.55,282400.0,40.224,40.2564,40.1347,40.1915,282400.0
2014-01-21 10:50:00,49.55,49.57,49.48,49.51,155400.0,40.1915,40.2077,40.1347,40.1591,155400.0
2014-01-21 10:55:00,49.51,49.66,49.51,49.64,111800.0,40.1591,40.2807,40.1591,40.2645,111800.0
2014-01-21 11:00:00,49.64,49.64,49.48,49.48,142000.0,40.2645,40.2645,40.1347,40.1347,142000.0
2014-01-21 11:05:00,49.48,49.53,49.25,49.28,287700.0,40.1347,40.1753,39.9482,39.9725,287700.0
2014-01-21 11:10:00,49.28,49.3,49.06,49.1,359500.0,39.9725,39.9887,39.7941,39.8265,359500.0
2014-01-21 11:15:00,49.11,49.28,49.1,49.27,158100.0,39.8346,39.9725,39.8265,39.9644,158100.0
2014-01-21 11:20:00,49.26,49.39,49.26,49.29,313800.0,39.9563,40.0617,39.9563,39.9806,313800.0
2014-01-21 11:25:00,49.29,49.41,49.29,49.36,227700.0,39.9806,40.0779,39.9806,40.0374,227700.0
2014-01-21 11:30:00,49.36,49.49,49.34,49.49,252200.0,40.0374,40.1428,40.0212,40.1428,252200.0
2014-01-21 11:35:00,49.49,49.52,49.32,49.34,169600.0,40.1428,40.1672,40.0049,40.0212,169600.0
2014-01-21 11:40:00,49.33,49.35,49.24,49.3,114100.0,40.0131,40.0293,39.9401,39.9887,114100.0
2014-01-21 11:45:00,49.32,49.35,49.24,49.25,119700.0,40.0049,40.0293,39.9401,39.9482,119700.0
2014-01-21 11:50:00,49.24,49.25,49.13,49.22,163300.0,39.9401,39.9482,39.8508,39.9238,163300.0
2014-01-21 11:55:00,49.22,49.29,49.16,49.23,171300.0,39.9238,39.9806,39.8752,39.9319,171300.0
2014-01-21 12:00:00,49.23,49.29,49.18,49.23,139900.0,39.9319,39.9806,39.8914,39.9319,139900.0
2014-01-21 12:05:00,49.23,49.24,49.12,49.19,143900.0,39.9319,39.9401,39.8427,39.8995,143900.0
2014-01-21 12:10:00,49.19,49.26,49.17,49.22,179200.0,39.8995,39.9563,39.8833,39.9238,179200.0
2014-01-21 12:15:00,49.22,49.36,49.21,49.36,154100.0,39.9238,40.0374,39.9157,40.0374,154100.0
2014-01-21 12:20:00,49.36,49.72,49.36,49.66,339600.0,40.0374,40.3294,40.0374,40.2807,339600.0
2014-01-21 12:25:00,49.65,49.82,49.65,49.81,204100.0,40.2726,40.4105,40.2726,40.4024,204100.0
2014-01-21 12:30:00,49.82,49.85,49.71,49.74,140100.0,40.4105,40.4348,40.3213,40.3456,140100.0
2014-01-21 12:35:00,49.74,49.85,49.72,49.84,113200.0,40.3456,40.4348,40.3294,40.4267,113200.0
2014-01-21 12:40:00,49.85,49.99,49.84,49.91,129200.0,40.4348,40.5484,40.4267,40.4835,129200.0
2014-01-21 12:45:00,49.92,50.0,49.91,49.98,116600.0,40.4916,40.5565,40.4835,40.5403,116600.0
2014-01-21 12:50:00,49.97,50.21,49.97,50.15,207300.0,40.5322,40.7269,40.5322,40.6782,207300.0
2014-01-21 12:55:00,50.15,50.15,49.87,49.89,210400.0,40.6782,40.6782,40.4511,40.4673,210400.0
2014-01-21 13:00:00,49.88,49.95,49.83,49.91,97800.0,40.4592,40.516,40.4186,40.4835,97800.0
2014-01-21 13:05:00,49.91,49.94,49.87,49.91,76000.0,40.4835,40.5078,40.4511,40.4835,76000.0
2014-01-21 13:10:00,49.91,49.98,49.9,49.96,92200.0,40.4835,40.5403,40.4754,40.5241,92200.0
2014-01-21 13:15:00,49.96,49.96,49.87,49.88,79100.0,40.5241,40.5241,40.4511,40.4592,79100.0
2014-01-21 13:20:00,49.88,49.88,49.75,49.84,73400.0,40.4592,40.4592,40.3537,40.4267,73400.0
2014-01-21 13:25:00,49.84,49.86,49.77,49.86,56900.0,40.4267,40.443,40.37,40.443,56900.0
2014-01-21 13:30:00,49.85,49.96,49.83,49.94,79000.0,40.4348,40.5241,40.4186,40.5078,79000.0
2014-01-21 13:35:00,49.93,49.94,49.85,49.87,109200.0,40.4997,40.5078,40.4348,40.4511,109200.0
2014-01-21 13:40:00,49.87,49.98,49.87,49.93,61900.0,40.4511,40.5403,40.4511,40.4997,61900.0
2014-01-21 13:45:00,49.93,49.97,49.86,49.87,76100.0,40.4997,40.5322,40.443,40.4511,76100.0
2014-01-21 13:50:00,49.86,49.95,49.86,49.94,87200.0,40.443,40.516,40.443,40.5078,87200.0
2014-01-21 13:55:00,49.94,50.01,49.93,50.0,82700.0,40.5078,40.5646,40.4997,40.5565,82700.0
2014-01-21 14:00:00,50.0,50.06,49.99,50.05,117400.0,40.5565,40.6052,40.5484,40.5971,117400.0
2014-01-21 14:05:00,50.06,50.06,49.92,49.92,128700.0,40.6052,40.6052,40.4916,40.4916,128700.0
2014-01-21 14:10:00,49.93,49.93,49.87,49.87,96100.0,40.4997,40.4997,40.4511,40.4511,96100.0
2014-01-21 14:15:00,49.86,49.88,49.75,49.76,152900.0,40.443,40.4592,40.3537,40.3618,152900.0
2014-01-21 14:20:00,49.75,49.76,49.71,49.72,72800.0,40.3537,40.3618,40.3213,40.3294,72800.0
2014-01-21 14:25:00,49.72,49.81,49.7,49.76,84700.0,40.3294,40.4024,40.3132,40.3618,84700.0
2014-01-21 14:30:00,49.76,49.77,49.67,49.68,183900.0,40.3618,40.37,40.2888,40.297,183900.0
2014-01-21 14:35:00,49.68,49.68,49.55,49.55,170200.0,40.297,40.297,40.1915,40.1915,170200.0
2014-01-21 14:40:00,49.55,49.65,49.54,49.65,93700.0,40.1915,40.2726,40.1834,40.2726,93700.0
2014-01-21 14:45:00,49.65,49.72,49.64,49.71,140800.0,40.2726,40.3294,40.2645,40.3213,140800.0
2014-01-21 14:50:00,49.72,49.73,49.6,49.69,78700.0,40.3294,40.3375,40.2321,40.3051,78700.0
2014-01-21 14:55:00,49.69,49.73,49.68,49.73,77200.0,40.3051,40.3375,40.297,40.3375,77200.0
2014-01-21 15:00:00,49.73,49.78,49.71,49.76,108300.0,40.3375,40.3781,40.3213,40.3618,108300.0
2014-01-21 15:05:00,49.77,49.82,49.74,49.82,76700.0,40.37,40.4105,40.3456,40.4105,76700.0
2014-01-21 15:10:00,49.82,49.85,49.8,49.82,74500.0,40.4105,40.4348,40.3943,40.4105,74500.0
2014-01-21 15:15:00,49.83,49.84,49.77,49.78,108400.0,40.4186,40.4267,40.37,40.3781,108400.0
2014-01-21 15:20:00,49.79,49.82,49.74,49.8,108800.0,40.3862,40.4105,40.3456,40.3943,108800.0
2014-01-21 15:25:00,49.79,49.8,49.76,49.79,93800.0,40.3862,40.3943,40.3618,40.3862,93800.0
2014-01-21 15:30:00,49.79,49.83,49.75,49.77,177400.0,40.3862,40.4186,40.3537,40.37,177400.0
2014-01-21 15:35:00,49.77,49.85,49.75,49.84,181100.0,40.37,40.4348,40.3537,40.4267,181100.0
2014-01-21 15:40:00,49.84,49.86,49.81,49.84,147100.0,40.4267,40.443,40.4024,40.4267,147100.0
2014-01-21 15:45:00,49.84,49.87,49.69,49.79,474400.0,40.4267,40.4511,40.3051,40.3862,474400.0
2014-01-21 15:50:00,49.79,49.88,49.77,49.86,292200.0,40.3862,40.4592,40.37,40.443,292200.0
2014-01-21 15:55:00,49.86,49.87,49.78,49.78,455500.0,40.443,40.4511,40.3781,40.3781,455500.0
2014-01-22 09:30:00,50.03,50.17,49.85,49.98,315300.0,40.5808,40.6944,40.4348,40.5403,315300.0
2014-01-22 09:35:00,49.98,50.25,49.96,50.21,292000.0,40.5403,40.7593,40.5241,40.7269,292000.0
2014-01-22 09:40:00,50.22,50.28,50.08,50.08,140000.0,40.735,40.7836,40.6214,40.6214,140000.0
2014-01-22 09:45:00,50.08,50.25,50.08,50.16,151700.0,40.6214,40.7593,40.6214,40.6863,151700.0
2014-01-22 09:50:00,50.16,50.17,49.93,49.98,223000.0,40.6863,40.6944,40.4997,40.5403,223000.0
2014-01-22 09:55:00,49.97,49.98,49.78,49.81,246600.0,40.5322,40.5403,40.3781,40.4024,246600.0
2014-01-22 10:00:00,49.82,50.02,49.82,50.02,118300.0,40.4105,40.5727,40.4105,40.5727,118300.0
2014-01-22 10:05:00,50.02,50.03,49.95,50.0,108100.0,40.5727,40.5808,40.516,40.5565,108100.0
2014-01-22 10:10:00,50.0,50.04,49.93,49.93,103100.0,40.5565,40.589,40.4997,40.4997,103100.0
2014-01-22 10:15:00,49.94,50.1,49.94,50.09,86100.0,40.5078,40.6376,40.5078,40.6295,86100.0
2014-01-22 10:20:00,50.09,50.15,50.05,50.08,114100.0,40.6295,40.6782,40.5971,40.6214,114100.0
2014-01-22 10:25:00,50.09,50.17,50.08,50.14,82200.0,40.6295,40.6944,40.6214,40.6701,82200.0
2014-01-22 10:30:00,50.16,50.21,50.12,50.2,64700.0,40.6863,40.7269,40.6539,40.7187,64700.0
2014-01-22 10:35:00,50.19,50.2,50.1,50.1,71500.0,40.7106,40.7187,40.6376,40.6376,71500.0
2014-01-22 10:40:00,50.1,50.11,49.88,49.89,152000.0,40.6376,40.6457,40.4592,40.4673,152000.0
2014-01-22 10:45:00,49.89,49.89,49.73,49.82,166700.0,40.4673,40.4673,40.3375,40.4105,166700.0
2014-01-22 10:50:00,49.82,49.88,49.73,49.76,130700.0,40.4105,40.4592,40.3375,40.3618,130700.0
2014-01-22 10:55:00,49.76,49.83,49.74,49.83,84600.0,40.3618,40.4186,40.3456,40.4186,84600.0
2014-01-22 11:00:00,49.83,49.84,49.77,49.84,63200.0,40.4186,40.4267,40.37,40.4267,63200.0
2014-01-22 11:05:00,49.84,49.94,49.83,49.93,56200.0,40.4267,40.5078,40.4186,40.4997,56200.0
2014-01-22 11:10:00,49.93,50.0,49.9,49.99,50500.0,40.4997,40.5565,40.4754,40.5484,50500.0
2014-01-22 11:15:00,49.99,50.0,49.98,50.0,41100.0,40.5484,40.5565,40.5403,40.5565,41100.0
2014-01-22 11:20:00,49.99,50.01,49.94,49.98,70500.0,40.5484,40.5646,40.5078,40.5403,70500.0
2014-01-22 11:25:00,49.98,50.08,49.98,50.07,120600.0,40.5403,40.6214,40.5403,40.6133,120600.0
2014-01-22 11:30:00,50.08,50.21,50.05,50.15,110300.0,40.6214,40.7269,40.5971,40.6782,110300.0
2014-01-22 11:35:00,50.15,50.17,50.08,50.15,52600.0,40.6782,40.6944,40.6214,40.6782,52600.0
2014-01-22 11:40:00,50.14,50.2,50.14,50.2,45000.0,40.6701,40.7187,40.6701,40.7187,45000.0
2014-01-22 11:45:00,50.2,50.24,50.16,50.18,47600.0,40.7187,40.7512,40.6863,40.7025,47600.0
2014-01-22 11:50:00,50.18,50.31,50.18,50.19,159100.0,40.7025,40.808,40.7025,40.7106,159100.0
2014-01-22 11:55:00,50.19,50.22,50.1,50.22,67800.0,40.7106,40.735,40.6376,40.735,67800.0
2014-01-22 12:00:00,50.22,50.28,50.22,50.27,43000.0,40.735,40.7836,40.735,40.7755,43000.0
2014-01-22 12:05:00,50.27,50.36,50.26,50.36,74700.0,40.7755,40.8485,40.7674,40.8485,74700.0
2014-01-22 12:10:00,50.35,50.5,50.33,50.43,109500.0,40.8404,40.9621,40.8242,40.9053,109500.0
2014-01-22 12:15:00,50.42,50.51,50.42,50.5,111300.0,40.8972,40.9702,40.8972,40.9621,111300.0
2014-01-22 12:20:00,50.5,50.52,50.46,50.52,54400.0,40.9621,40.9783,40.9296,40.9783,54400.0
2014-01-22 12:25:00,50.51,50.52,50.48,50.5,53100.0,40.9702,40.9783,40.9459,40.9621,53100.0
2014-01-22 12:30:00,50.5,50.55,50.49,50.51,86100.0,40.9621,41.0026,40.954,40.9702,86100.0
2014-01-22 12:35:00,50.5,50.54,50.49,50.53,73400.0,40.9621,40.9945,40.954,40.9864,73400.0
2014-01-22 12:40:00,50.54,50.65,50.53,50.64,73600.0,40.9945,41.0838,40.9864,41.0756,73600.0
2014-01-22 12:45:00,50.64,50.65,50.56,50.64,58500.0,41.0756,41.0838,41.0107,41.0756,58500.0
2014-01-22 12:50:00,50.62,50.64,50.61,50.64,35600.0,41.0594,41.0756,41.0513,41.0756,35600.0
2014-01-22 12:55:00,50.64,50.65,50.62,50.65,45500.0,41.0756,41.0838,41.0594,41.0838,45500.0
2014-01-22 13:00:00,50.64,50.65,50.61,50.63,75900.0,41.0756,41.0838,41.0513,41.0675,75900.0
2014-01-22 13:05:00,50.63,50.65,50.58,50.59,27200.0,41.0675,41.0838,41.027,41.0351,27200.0
2014-01-22 13:10:00,50.59,50.67,50.58,50.64,46900.0,41.0351,41.1,41.027,41.0756,46900.0
2014-01-22 13:15:00,50.63,50.69,50.6,50.68,49600.0,41.0675,41.1162,41.0432,41.1081,49600.0
2014-01-22 13:20:00,50.69,50.71,50.66,50.68,48200.0,41.1162,41.1324,41.0919,41.1081,48200.0
2014-01-22 13:25:00,50.68,50.78,50.67,50.71,80900.0,41.1081,41.1892,41.1,41.1324,80900.0
2014-01-22 13:30:00,50.71,50.71,50.6,50.61,88200.0,41.1324,41.1324,41.0432,41.0513,88200.0
2014-01-22 13:35:00,50.6,50.61,50.44,50.44,123000.0,41.0432,41.0513,40.9134,40.9134,123000.0
2014-01-22 13:40:00,50.44,50.54,50.44,50.5,56100.0,40.9134,40.9945,40.9134,40.9621,56100.0
2014-01-22 13:45:00,50.51,50.58,50.51,50.56,72700.0,40.9702,41.027,40.9702,41.0107,72700.0
2014-01-22 13:50:00,50.55,50.57,50.49,50.49,53400.0,41.0026,41.0189,40.954,40.954,53400.0
2014-01-22 13:55:00,50.49,50.5,50.37,50.39,116800.0,40.954,40.9621,40.8566,40.8729,116800.0
2014-01-22 14:00:00,50.4,50.46,50.39,50.45,95900.0,40.881,40.9296,40.8729,40.9215,95900.0
2014-01-22 14:05:00,50.45,50.47,50.44,50.47,67700.0,40.9215,40.9377,40.9134,40.9377,67700.0
2014-01-22 14:10:00,50.47,50.47,50.42,50.42,81400.0,40.9377,40.9377,40.8972,40.8972,81400.0
2014-01-22 14:15:00,50.43,50.48,50.41,50.48,103300.0,40.9053,40.9459,40.8891,40.9459,103300.0
2014-01-22 14:20:00,50.47,50.51,50.43,50.44,87600.0,40.9377,40.9702,40.9053,40.9134,87600.0
2014-01-22 14:25:00,50.44,50.5,50.41,50.41,67100.0,40.9134,40.9621,40.8891,40.8891,67100.0
2014-01-22 14:30:00,50.41,50.44,50.4,50.43,42200.0,40.8891,40.9134,40.881,40.9053,42200.0
2014-01-22 14:35:00,50.43,50.47,50.42,50.45,46700.0,40.9053,40.9377,40.8972,40.9215,46700.0
2014-01-22 14:40:00,50.45,50.52,50.44,50.48,76300.0,40.9215,40.9783,40.9134,40.9459,76300.0
2014-01-22 14:45:00,50.49,50.5,50.45,50.47,84500.0,40.954,40.9621,40.9215,40.9377,84500.0
2014-01-22 14:50:00,50.47,50.53,50.46,50.53,76800.0,40.9377,40.9864,40.9296,40.9864,76800.0
2014-01-22 14:55:00,50.53,50.64,50.52,50.63,61000.0,40.9864,41.0756,40.9783,41.0675,61000.0
2014-01-22 15:00:00,50.64,50.68,50.63,50.65,60500.0,41.0756,41.1081,41.0675,41.0838,60500.0
2014-01-22 15:05:00,50.66,50.69,50.62,50.69,80300.0,41.0919,41.1162,41.0594,41.1162,80300.0
2014-01-22 15:10:00,50.69,50.77,50.68,50.76,87600.0,41.1162,41.1811,41.1081,41.173,87600.0
2014-01-22 15:15:00,50.76,50.84,50.76,50.82,102900.0,41.173,41.2379,41.173,41.2216,102900.0
2014-01-22 15:20:00,50.83,50.84,50.7,50.77,186800.0,41.2298,41.2379,41.1243,41.1811,186800.0
2014-01-22 15:25:00,50.78,50.82,50.76,50.81,99300.0,41.1892,41.2216,41.173,41.2135,99300.0
2014-01-22 15:30:00,50.8,50.82,50.67,50.68,179600.0,41.2054,41.2216,41.1,41.1081,179600.0
2014-01-22 15:35:00,50.68,50.7,50.65,50.66,136400.0,41.1081,41.1243,41.0838,41.0919,136400.0
2014-01-22 15:40:00,50.66,50.68,50.57,50.57,145200.0,41.0919,41.1081,41.0189,41.0189,145200.0
2014-01-22 15:45:00,50.58,50.68,50.56,50.63,356700.0,41.027,41.1081,41.0107,41.0675,356700.0
2014-01-22 15:50:00,50.63,50.63,50.53,50.54,310100.0,41.0675,41.0675,40.9864,40.9945,310100.0
2014-01-22 15:55:00,50.54,50.57,50.49,50.53,554000.0,40.9945,41.0189,40.954,40.9864,554000.0
2014-01-23 09:30:00,50.61,50.98,50.48,50.7,469200.0,41.0513,41.3514,40.9459,41.1243,469200.0
2014-01-23 09:35:00,50.68,50.7,50.38,50.45,189100.0,41.1081,41.1243,40.8647,40.9215,189100.0
2014-01-23 09:40:00,50.44,50.45,50.25,50.4,191700.0,40.9134,40.9215,40.7593,40.881,191700.0
2014-01-23 09:45:00,50.37,50.44,50.26,50.32,238200.0,40.8566,40.9134,40.7674,40.8161,238200.0
2014-01-23 09:50:00,50.32,50.44,50.23,50.41,139800.0,40.8161,40.9134,40.7431,40.8891,139800.0
2014-01-23 09:55:00,50.4,50.55,50.38,50.5,112800.0,40.881,41.0026,40.8647,40.9621,112800.0
2014-01-23 10:00:00,50.51,50.52,50.3,50.33,176700.0,40.9702,40.9783,40.7999,40.8242,176700.0
2014-01-23 10:05:00,50.34,50.35,50.09,50.13,206400.0,40.8323,40.8404,40.6295,40.662,206400.0
2014-01-23 10:10:00,50.12,50.12,50.0,50.06,137200.0,40.6539,40.6539,40.5565,40.6052,137200.0
2014-01-23 10:15:00,50.05,50.21,50.01,50.17,110700.0,40.5971,40.7269,40.5646,40.6944,110700.0
2014-01-23 10:20:00,50.17,50.23,50.09,50.11,83800.0,40.6944,40.7431,40.6295,40.6457,83800.0
2014-01-23 10:25:00,50.11,50.12,50.04,50.05,99900.0,40.6457,40.6539,40.589,40.5971,99900.0
2014-01-23 10:30:00,50.06,50.15,50.04,50.15,89900.0,40.6052,40.6782,40.589,40.6782,89900.0
2014-01-23 10:35:00,50.15,50.21,50.14,50.15,85000.0,40.6782,40.7269,40.6701,40.6782,85000.0
2014-01-23 10:40:00,50.15,50.16,50.02,50.07,87500.0,40.6782,40.6863,40.5727,40.6133,87500.0
2014-01-23 10:45:00,50.07,50.07,50.02,50.07,61000.0,40.6133,40.6133,40.5727,40.6133,61000.0
2014-01-23 10:50:00,50.07,50.11,50.04,50.08,87900.0,40.6133,40.6457,40.589,40.6214,87900.0
2014-01-23 10:55:00,50.08,50.16,50.05,50.12,133300.0,40.6214,40.6863,40.5971,40.6539,133300.0
2014-01-23 11:00:00,50.12,50.12,49.99,50.04,79600.0,40.6539,40.6539,40.5484,40.589,79600.0
2014-01-23 11:05:00,50.04,50.12,50.02,50.1,115400.0,40.589,40.6539,40.5727,40.6376,115400.0
2014-01-23 11:10:00,50.1,50.13,50.06,50.07,142700.0,40.6376,40.662,40.6052,40.6133,142700.0
2014-01-23 11:15:00,50.07,50.1,50.03,50.07,102600.0,40.6133,40.6376,40.5808,40.6133,102600.0
2014-01-23 11:20:00,50.07,50.15,50.07,50.12,122900.0,40.6133,40.6782,40.6133,40.6539,122900.0
2014-01-23 11:25:00,50.13,50.17,50.1,50.14,76100.0,40.662,40.6944,40.6376,40.6701,76100.0
2014-01-23 11:30:00,50.14,50.16,50.11,50.11,47800.0,40.6701,40.6863,40.6457,40.6457,47800.0
2014-01-23 11:35:00,50.12,50.15,50.11,50.15,45800.0,40.6539,40.6782,40.6457,40.6782,45800.0
2014-01-23 11:40:00,50.15,50.22,50.15,50.19,65700.0,40.6782,40.735,40.6782,40.7106,65700.0
2014-01-23 11:45:00,50.2,50.29,50.2,50.27,92800.0,40.7187,40.7917,40.7187,40.7755,92800.0
2014-01-23 11:50:00,50.27,50.27,50.17,50.17,69600.0,40.7755,40.7755,40.6944,40.6944,69600.0
2014-01-23 11:55:00,50.17,50.25,50.17,50.21,53400.0,40.6944,40.7593,40.6944,40.7269,53400.0
2014-01-23 12:00:00,50.21,50.26,50.18,50.19,52900.0,40.7269,40.7674,40.7025,40.7106,52900.0
2014-01-23 12:05:00,50.2,50.2,50.12,50.13,40700.0,40.7187,40.7187,40.6539,40.662,40700.0
2014-01-23 12:10:00,50.12,50.14,50.08,50.11,72500.0,40.6539,40.6701,40.6214,40.6457,72500.0
2014-01-23 12:15:00,50.12,50.2,50.09,50.19,39500.0,40.6539,40.7187,40.6295,40.7106,39500.0
2014-01-23 12:20:00,50.19,50.21,50.13,50.14,69900.0,40.7106,40.7269,40.662,40.6701,69900.0
2014-01-23 12:25:00,50.14,50.16,50.1,50.11,41500.0,40.6701,40.6863,40.6376,40.6457,41500.0
2014-01-23 12:30:00,50.09,50.14,50.08,50.13,42500.0,40.6295,40.6701,40.6214,40.662,42500.0
2014-01-23 12:35:00,50.12,50.17,50.11,50.16,41500.0,40.6539,40.6944,40.6457,40.6863,41500.0
2014-01-23 12:40:00,50.16,50.2,50.14,50.16,58400.0,40.6863,40.7187,40.6701,40.6863,58400.0
2014-01-23 12:45:00,50.15,50.18,50.12,50.17,32100.0,40.6782,40.7025,40.6539,40.6944,32100.0
2014-01-23 12:50:00,50.17,50.19,50.12,50.12,47300.0,40.6944,40.7106,40.6539,40.6539,47300.0
2014-01-23 12:55:00,50.12,50.13,50.05,50.11,41500.0,40.6539,40.662,40.5971,40.6457,41500.0
2014-01-23 13:00:00,50.12,50.14,50.06,50.09,49800.0,40.6539,40.6701,40.6052,40.6295,49800.0
2014-01-23 13:05:00,50.09,50.12,50.07,50.09,45500.0,40.6295,40.6539,40.6133,40.6295,45500.0
2014-01-23 13:10:00,50.08,50.11,50.05,50.08,61900.0,40.6214,40.6457,40.5971,40.6214,61900.0
2014-01-23 13:15:00,50.08,50.15,50.06,50.14,54900.0,40.6214,40.6782,40.6052,40.6701,54900.0
2014-01-23 13:20:00,50.13,50.15,50.11,50.13,31800.0,40.662,40.6782,40.6457,40.662,31800.0
2014-01-23 13:25:00,50.13,50.13,50.07,50.08,63700.0,40.662,40.662,40.6133,40.6214,63700.0
2014-01-23 13:30:00,50.08,50.13,50.07,50.12,93200.0,40.6214,40.662,40.6133,40.6539,93200.0
2014-01-23 13:35:00,50.12,50.13,50.08,50.09,62000.0,40.6539,40.662,40.6214,40.6295,62000.0
2014-01-23 13:40:00,50.09,50.12,50.07,50.1,68500.0,40.6295,40.6539,40.6133,40.6376,68500.0
2014-01-23 13:45:00,50.1,50.12,50.07,50.08,82100.0,40.6376,40.6539,40.6133,40.6214,82100.0
2014-01-23 13:50:00,50.08,50.08,50.03,50.04,106500.0,40.6214,40.6214,40.5808,40.589,106500.0
2014-01-23 13:55:00,50.05,50.05,49.95,49.97,104600.0,40.5971,40.5971,40.516,40.5322,104600.0
2014-01-23 14:00:00,49.96,49.99,49.93,49.94,65400.0,40.5241,40.5484,40.4997,40.5078,65400.0
2014-01-23 14:05:00,49.94,50.0,49.94,50.0,65900.0,40.5078,40.5565,40.5078,40.5565,65900.0
2014-01-23 14:10:00,50.0,50.03,49.97,50.03,47500.0,40.5565,40.5808,40.5322,40.5808,47500.0
2014-01-23 14:15:00,50.02,50.05,49.98,50.03,60700.0,40.5727,40.5971,40.5403,40.5808,60700.0
2014-01-23 14:20:00,50.02,50.05,50.0,50.02,65800.0,40.5727,40.5971,40.5565,40.5727,65800.0
2014-01-23 14:25:00,50.02,50.03,49.98,50.0,55800.0,40.5727,40.5808,40.5403,40.5565,55800.0
2014-01-23 14:30:00,50.0,50.01,49.96,49.98,37900.0,40.5565,40.5646,40.5241,40.5403,37900.0
2014-01-23 14:35:00,49.97,50.0,49.93,49.95,64600.0,40.5322,40.5565,40.4997,40.516,64600.0
2014-01-23 14:40:00,49.95,49.96,49.92,49.93,85600.0,40.516,40.5241,40.4916,40.4997,85600.0
2014-01-23 14:45:00,49.92,49.95,49.89,49.91,101700.0,40.4916,40.516,40.4673,40.4835,101700.0
2014-01-23 14:50:00,49.9,49.93,49.86,49.9,149200.0,40.4754,40.4997,40.443,40.4754,149200.0
2014-01-23 14:55:00,49.9,49.99,49.87,49.97,102300.0,40.4754,40.5484,40.4511,40.5322,102300.0
2014-01-23 15:00:00,49.98,50.01,49.95,50.01,83500.0,40.5403,40.5646,40.516,40.5646,83500.0
2014-01-23 15:05:00,50.01,50.09,50.0,50.05,96800.0,40.5646,40.6295,40.5565,40.5971,96800.0
2014-01-23 15:10:00,50.05,50.12,50.02,50.1,83400.0,40.5971,40.6539,40.5727,40.6376,83400.0
2014-01-23 15:15:00,50.09,50.1,50.06,50.08,57000.0,40.6295,40.6376,40.6052,40.6214,57000.0
2014-01-23 15:20:00,50.08,50.09,50.05,50.05,83700.0,40.6214,40.6295,40.5971,40.5971,83700.0
2014-01-23 15:25:00,50.05,50.05,49.99,50.0,113900.0,40.5971,40.5971,40.5484,40.5565,113900.0
2014-01-23 15:30:00,50.0,50.01,49.97,50.0,98400.0,40.5565,40.5646,40.5322,40.5565,98400.0
2014-01-23 15:35:00,50.0,50.08,49.99,50.01,180500.0,40.5565,40.6214,40.5484,40.5646,180500.0
2014-01-23 15:40:00,50.01,50.02,49.98,50.01,150100.0,40.5646,40.5727,40.5403,40.5646,150100.0
2014-01-23 15:45:00,50.02,50.1,50.01,50.07,282300.0,40.5727,40.6376,40.5646,40.6133,282300.0
2014-01-23 15:50:00,50.08,50.15,50.05,50.14,186800.0,40.6214,40.6782,40.5971,40.6701,186800.0
2014-01-23 15:55:00,50.14,50.15,50.06,50.12,326000.0,40.6701,40.6782,40.6052,40.6539,326000.0
2014-01-24 09:30:00,49.44,49.44,49.11,49.21,357900.0,40.1023,40.1023,39.8346,39.9157,357900.0
2014-01-24 09:35:00,49.21,49.22,49.05,49.08,169300.0,39.9157,39.9238,39.7859,39.8103,169300.0
2014-01-24 09:40:00,49.06,49.17,48.98,49.0,353400.0,39.7941,39.8833,39.7292,39.7454,353400.0
2014-01-24 09:45:00,48.99,49.19,48.95,49.08,223200.0,39.7373,39.8995,39.7048,39.8103,223200.0
2014-01-24 09:50:00,49.08,49.16,49.06,49.16,205600.0,39.8103,39.8752,39.7941,39.8752,205600.0
2014-01-24 09:55:00,49.16,49.22,49.0,49.05,293000.0,39.8752,39.9238,39.7454,39.7859,293000.0
2014-01-24 10:00:00,49.03,49.04,48.97,49.03,164700.0,39.7697,39.7778,39.7211,39.7697,164700.0
2014-01-24 10:05:00,49.03,49.03,48.92,48.93,125200.0,39.7697,39.7697,39.6805,39.6886,125200.0
2014-01-24 10:10:00,48.93,49.12,48.93,49.11,213900.0,39.6886,39.8427,39.6886,39.8346,213900.0
2014-01-24 10:15:00,49.1,49.1,48.85,48.9,182700.0,39.8265,39.8265,39.6237,39.6643,182700.0
2014-01-24 10:20:00,48.91,48.92,48.84,48.87,228300.0,39.6724,39.6805,39.6156,39.6399,228300.0
2014-01-24 10:25:00,48.88,48.89,48.76,48.8,162400.0,39.648,39.6562,39.5507,39.5832,162400.0
2014-01-24 10:30:00,48.8,48.81,48.65,48.75,180200.0,39.5832,39.5913,39.4615,39.5426,180200.0
2014-01-24 10:35:00,48.74,48.78,48.6,48.61,203500.0,39.5345,39.5669,39.4209,39.429,203500.0
2014-01-24 10:40:00,48.6,48.62,48.51,48.59,366600.0,39.4209,39.4372,39.3479,39.4128,366600.0
2014-01-24 10:45:00,48.58,48.61,48.52,48.56,124400.0,39.4047,39.429,39.356,39.3885,124400.0
2014-01-24 10:50:00,48.56,48.65,48.53,48.65,129400.0,39.3885,39.4615,39.3642,39.4615,129400.0
2014-01-24 10:55:00,48.64,48.7,48.61,48.68,128800.0,39.4534,39.502,39.429,39.4858,128800.0
2014-01-24 11:00:00,48.69,48.76,48.66,48.75,164500.0,39.4939,39.5507,39.4696,39.5426,164500.0
2014-01-24 11:05:00,48.75,48.81,48.72,48.72,143400.0,39.5426,39.5913,39.5183,39.5183,143400.0
2014-01-24 11:10:00,48.72,48.74,48.58,48.65,147500.0,39.5183,39.5345,39.4047,39.4615,147500.0
2014-01-24 11:15:00,48.65,48.66,48.55,48.56,130200.0,39.4615,39.4696,39.3804,39.3885,130200.0
2014-01-24 11:20:00,48.56,48.62,48.54,48.59,159800.0,39.3885,39.4372,39.3723,39.4128,159800.0
2014-01-24 11:25:00,48.59,48.59,48.52,48.56,84600.0,39.4128,39.4128,39.356,39.3885,84600.0
2014-01-24 11:30:00,48.56,48.56,48.43,48.5,189300.0,39.3885,39.3885,39.283,39.3398,189300.0
2014-01-24 11:35:00,48.49,48.67,48.48,48.64,81800.0,39.3317,39.4777,39.3236,39.4534,81800.0
2014-01-24 11:40:00,48.64,48.8,48.63,48.77,108400.0,39.4534,39.5832,39.4453,39.5588,108400.0
2014-01-24 11:45:00,48.77,48.77,48.64,48.7,56000.0,39.5588,39.5588,39.4534,39.502,56000.0
2014-01-24 11:50:00,48.71,48.71,48.65,48.68,48000.0,39.5102,39.5102,39.4615,39.4858,48000.0
2014-01-24 11:55:00,48.68,48.84,48.67,48.82,46600.0,39.4858,39.6156,39.4777,39.5994,46600.0
2014-01-24 12:00:00,48.81,48.84,48.7,48.71,99500.0,39.5913,39.6156,39.502,39.5102,99500.0
2014-01-24 12:05:00,48.7,48.82,48.67,48.77,63600.0,39.502,39.5994,39.4777,39.5588,63600.0
2014-01-24 12:10:00,48.77,48.83,48.76,48.82,60600.0,39.5588,39.6075,39.5507,39.5994,60600.0
2014-01-24 12:15:00,48.82,48.86,48.8,48.81,70100.0,39.5994,39.6318,39.5832,39.5913,70100.0
2014-01-24 12:20:00,48.81,48.84,48.74,48.78,79200.0,39.5913,39.6156,39.5345,39.5669,79200.0
2014-01-24 12:25:00,48.79,49.0,48.79,48.95,174100.0,39.575,39.7454,39.575,39.7048,174100.0
2014-01-24 12:30:00,48.95,49.0,48.87,48.87,96200.0,39.7048,39.7454,39.6399,39.6399,96200.0
2014-01-24 12:35:00,48.87,48.91,48.83,48.89,51100.0,39.6399,39.6724,39.6075,39.6562,51100.0
2014-01-24 12:40:00,48.87,48.99,48.84,48.98,123000.0,39.6399,39.7373,39.6156,39.7292,123000.0
2014-01-24 12:45:00,48.98,48.98,48.9,48.95,65700.0,39.7292,39.7292,39.6643,39.7048,65700.0
2014-01-24 12:50:00,48.94,48.99,48.93,48.96,77100.0,39.6967,39.7373,39.6886,39.7129,77100.0
2014-01-24 12:55:00,48.96,49.0,48.96,48.98,88100.0,39.7129,39.7454,39.7129,39.7292,88100.0
2014-01-24 13:00:00,48.97,49.0,48.94,48.97,53800.0,39.7211,39.7454,39.6967,39.7211,53800.0
2014-01-24 13:05:00,48.98,49.0,48.95,48.97,66900.0,39.7292,39.7454,39.7048,39.7211,66900.0
2014-01-24 13:10:00,48.97,48.99,48.96,48.96,30400.0,39.7211,39.7373,39.7129,39.7129,30400.0
2014-01-24 13:15:00,48.96,48.99,48.95,48.98,46500.0,39.7129,39.7373,39.7048,39.7292,46500.0
2014-01-24 13:20:00,48.98,48.98,48.87,48.9,76400.0,39.7292,39.7292,39.6399,39.6643,76400.0
2014-01-24 13:25:00,48.91,48.93,48.88,48.91,29800.0,39.6724,39.6886,39.648,39.6724,29800.0
2014-01-24 13:30:00,48.92,48.92,48.86,48.88,51800.0,39.6805,39.6805,39.6318,39.648,51800.0
2014-01-24 13:35:00,48.88,48.95,48.86,48.95,75400.0,39.648,39.7048,39.6318,39.7048,75400.0
2014-01-24 13:40:00,48.94,48.96,48.86,48.86,55700.0,39.6967,39.7129,39.6318,39.6318,55700.0
2014-01-24 13:45:00,48.86,48.89,48.83,48.87,72500.0,39.6318,39.6562,39.6075,39.6399,72500.0
2014-01-24 13:50:00,48.87,48.94,48.87,48.9,132300.0,39.6399,39.6967,39.6399,39.6643,132300.0
2014-01-24 13:55:00,48.91,48.91,48.83,48.85,59600.0,39.6724,39.6724,39.6075,39.6237,59600.0
2014-01-24 14:00:00,48.85,48.85,48.67,48.69,159200.0,39.6237,39.6237,39.4777,39.4939,159200.0
2014-01-24 14:05:00,48.69,48.77,48.66,48.72,95700.0,39.4939,39.5588,39.4696,39.5183,95700.0
2014-01-24 14:10:00,48.71,48.74,48.66,48.66,69400.0,39.5102,39.5345,39.4696,39.4696,69400.0
2014-01-24 14:15:00,48.66,48.69,48.66,48.66,46300.0,39.4696,39.4939,39.4696,39.4696,46300.0
2014-01-24 14:20:00,48.67,48.69,48.6,48.6,104600.0,39.4777,39.4939,39.4209,39.4209,104600.0
2014-01-24 14:25:00,48.6,48.64,48.56,48.58,193500.0,39.4209,39.4534,39.3885,39.4047,193500.0
2014-01-24 14:30:00,48.58,48.65,48.57,48.63,96100.0,39.4047,39.4615,39.3966,39.4453,96100.0
2014-01-24 14:35:00,48.63,48.76,48.62,48.76,133400.0,39.4453,39.5507,39.4372,39.5507,133400.0
2014-01-24 14:40:00,48.76,48.82,48.75,48.81,139200.0,39.5507,39.5994,39.5426,39.5913,139200.0
2014-01-24 14:45:00,48.81,48.82,48.78,48.79,58100.0,39.5913,39.5994,39.5669,39.575,58100.0
2014-01-24 14:50:00,48.79,48.83,48.76,48.76,82200.0,39.575,39.6075,39.5507,39.5507,82200.0
2014-01-24 14:55:00,48.76,48.79,48.73,48.76,104000.0,39.5507,39.575,39.5264,39.5507,104000.0
2014-01-24 15:00:00,48.75,48.76,48.69,48.76,92900.0,39.5426,39.5507,39.4939,39.5507,92900.0
2014-01-24 15:05:00,48.76,48.79,48.73,48.74,77400.0,39.5507,39.575,39.5264,39.5345,77400.0
2014-01-24 15:10:00,48.73,48.76,48.65,48.67,146600.0,39.5264,39.5507,39.4615,39.4777,146600.0
2014-01-24 15:15:00,48.66,48.66,48.58,48.6,114500.0,39.4696,39.4696,39.4047,39.4209,114500.0
2014-01-24 15:20:00,48.6,48.63,48.55,48.56,136600.0,39.4209,39.4453,39.3804,39.3885,136600.0
2014-01-24 15:25:00,48.56,48.63,48.54,48.63,158900.0,39.3885,39.4453,39.3723,39.4453,158900.0
2014-01-24 15:30:00,48.64,48.74,48.59,48.73,119200.0,39.4534,39.5345,39.4128,39.5264,119200.0
2014-01-24 15:35:00,48.72,48.76,48.7,48.72,147600.0,39.5183,39.5507,39.502,39.5183,147600.0
2014-01-24 15:40:00,48.72,48.74,48.67,48.69,123600.0,39.5183,39.5345,39.4777,39.4939,123600.0
2014-01-24 15:45:00,48.69,48.7,48.56,48.59,234700.0,39.4939,39.502,39.3885,39.4128,234700.0
2014-01-24 15:50:00,48.6,48.67,48.56,48.63,436500.0,39.4209,39.4777,39.3885,39.4453,436500.0
2014-01-24 15:55:00,48.63,48.66,48.59,48.6,379500.0,39.4453,39.4696,39.4128,39.4209,379500.0
2014-01-27 09:30:00,48.8,48.8,48.57,48.58,174400.0,39.5832,39.5832,39.3966,39.4047,174400.0
2014-01-27 09:35:00,48.56,48.64,48.5,48.64,183300.0,39.3885,39.4534,39.3398,39.4534,183300.0
2014-01-27 09:40:00,48.63,48.93,48.62,48.75,167600.0,39.4453,39.6886,39.4372,39.5426,167600.0
2014-01-27 09:45:00,48.75,48.8,48.7,48.7,125900.0,39.5426,39.5832,39.502,39.502,125900.0
2014-01-27 09:50:00,48.7,48.8,48.66,48.79,84400.0,39.502,39.5832,39.4696,39.575,84400.0
2014-01-27 09:55:00,48.79,48.89,48.77,48.88,75600.0,39.575,39.6562,39.5588,39.648,75600.0
2014-01-27 10:00:00,48.88,48.97,48.83,48.94,154100.0,39.648,39.7211,39.6075,39.6967,154100.0
2014-01-27 10:05:00,48.94,48.97,48.88,48.91,77200.0,39.6967,39.7211,39.648,39.6724,77200.0
2014-01-27 10:10:00,48.9,48.96,48.86,48.86,89600.0,39.6643,39.7129,39.6318,39.6318,89600.0
2014-01-27 10:15:00,48.86,48.88,48.71,48.73,126900.0,39.6318,39.648,39.5102,39.5264,126900.0
2014-01-27 10:20:00,48.73,48.75,48.62,48.63,94900.0,39.5264,39.5426,39.4372,39.4453,94900.0
2014-01-27 10:25:00,48.63,48.64,48.35,48.37,132200.0,39.4453,39.4534,39.2182,39.2344,132200.0
2014-01-27 10:30:00,48.37,48.59,48.37,48.55,117400.0,39.2344,39.4128,39.2344,39.3804,117400.0
2014-01-27 10:35:00,48.55,48.59,48.42,48.46,106900.0,39.3804,39.4128,39.2749,39.3074,106900.0
2014-01-27 10:40:00,48.47,48.71,48.45,48.62,164100.0,39.3155,39.5102,39.2993,39.4372,164100.0
2014-01-27 10:45:00,48.62,48.63,48.57,48.6,68400.0,39.4372,39.4453,39.3966,39.4209,68400.0
2014-01-27 10:50:00,48.6,48.65,48.51,48.52,87600.0,39.4209,39.4615,39.3479,39.356,87600.0
2014-01-27 10:55:00,48.51,48.59,48.43,48.44,77900.0,39.3479,39.4128,39.283,39.2912,77900.0
2014-01-27 11:00:00,48.44,48.45,48.36,48.39,84800.0,39.2912,39.2993,39.2263,39.2506,84800.0
2014-01-27 11:05:00,48.4,48.43,48.33,48.34,65100.0,39.2587,39.283,39.2019,39.21,65100.0
2014-01-27 11:10:00,48.34,48.36,48.23,48.31,136900.0,39.21,39.2263,39.1208,39.1857,136900.0
2014-01-27 11:15:00,48.3,48.43,48.3,48.4,60900.0,39.1776,39.283,39.1776,39.2587,60900.0
2014-01-27 11:20:00,48.4,48.41,48.28,48.29,57300.0,39.2587,39.2668,39.1614,39.1695,57300.0
2014-01-27 11:25:00,48.28,48.33,48.17,48.21,104800.0,39.1614,39.2019,39.0721,39.1046,104800.0
2014-01-27 11:30:00,48.19,48.22,48.15,48.17,78200.0,39.0884,39.1127,39.0559,39.0721,78200.0
2014-01-27 11:35:00,48.17,48.18,48.1,48.13,96800.0,39.0721,39.0803,39.0154,39.0397,96800.0
2014-01-27 11:40:00,48.13,48.23,48.13,48.19,66200.0,39.0397,39.1208,39.0397,39.0884,66200.0
2014-01-27 11:45:00,48.2,48.24,48.19,48.21,50700.0,39.0965,39.1289,39.0884,39.1046,50700.0
2014-01-27 11:50:00,48.21,48.22,48.08,48.14,64300.0,39.1046,39.1127,38.9991,39.0478,64300.0
2014-01-27 11:55:00,48.13,48.15,48.08,48.13,68800.0,39.0397,39.0559,38.9991,39.0397,68800.0
2014-01-27 12:00:00,48.13,48.15,48.06,48.15,77400.0,39.0397,39.0559,38.9829,39.0559,77400.0
2014-01-27 12:05:00,48.14,48.14,48.05,48.09,74300.0,39.0478,39.0478,38.9748,39.0073,74300.0
2014-01-27 12:10:00,48.1,48.12,48.08,48.11,51600.0,39.0154,39.0316,38.9991,39.0235,51600.0
2014-01-27 12:15:00,48.11,48.12,48.06,48.1,47700.0,39.0235,39.0316,38.9829,39.0154,47700.0
2014-01-27 12:20:00,48.1,48.1,47.97,48.03,176900.0,39.0154,39.0154,38.9099,38.9586,176900.0
2014-01-27 12:25:00,48.03,48.16,48.02,48.12,61100.0,38.9586,39.064,38.9505,39.0316,61100.0
2014-01-27 12:30:00,48.12,48.12,48.04,48.07,40700.0,39.0316,39.0316,38.9667,38.991,40700.0
2014-01-27 12:35:00,48.06,48.14,48.03,48.14,58800.0,38.9829,39.0478,38.9586,39.0478,58800.0
2014-01-27 12:40:00,48.14,48.25,48.11,48.23,59300.0,39.0478,39.137,39.0235,39.1208,59300.0
2014-01-27 12:45:00,48.23,48.3,48.17,48.27,125900.0,39.1208,39.1776,39.0721,39.1533,125900.0
2014-01-27 12:50:00,48.27,48.4,48.25,48.35,108000.0,39.1533,39.2587,39.137,39.2182,108000.0
2014-01-27 12:55:00,48.34,48.38,48.25,48.27,65800.0,39.21,39.2425,39.137,39.1533,65800.0
2014-01-27 13:00:00,48.28,48.29,48.21,48.25,96200.0,39.1614,39.1695,39.1046,39.137,96200.0
2014-01-27 13:05:00,48.25,48.32,48.22,48.25,70600.0,39.137,39.1938,39.1127,39.137,70600.0
2014-01-27 13:10:00,48.25,48.35,48.22,48.31,64500.0,39.137,39.2182,39.1127,39.1857,64500.0
2014-01-27 13:15:00,48.32,48.47,48.32,48.44,81400.0,39.1938,39.3155,39.1938,39.2912,81400.0
2014-01-27 13:20:00,48.44,48.44,48.34,48.35,39400.0,39.2912,39.2912,39.21,39.2182,39400.0
2014-01-27 13:25:00,48.34,48.45,48.34,48.42,55500.0,39.21,39.2993,39.21,39.2749,55500.0
2014-01-27 13:30:00,48.41,48.45,48.35,48.35,42000.0,39.2668,39.2993,39.2182,39.2182,42000.0
2014-01-27 13:35:00,48.36,48.48,48.35,48.47,57000.0,39.2263,39.3236,39.2182,39.3155,57000.0
2014-01-27 13:40:00,48.47,48.56,48.45,48.55,113900.0,39.3155,39.3885,39.2993,39.3804,113900.0
2014-01-27 13:45:00,48.55,48.63,48.52,48.58,93600.0,39.3804,39.4453,39.356,39.4047,93600.0
2014-01-27 13:50:00,48.58,48.58,48.48,48.5,64000.0,39.4047,39.4047,39.3236,39.3398,64000.0
2014-01-27 13:55:00,48.51,48.53,48.43,48.43,61800.0,39.3479,39.3642,39.283,39.283,61800.0
2014-01-27 14:00:00,48.44,48.57,48.44,48.48,119600.0,39.2912,39.3966,39.2912,39.3236,119600.0
2014-01-27 14:05:00,48.48,48.48,48.39,48.39,72200.0,39.3236,39.3236,39.2506,39.2506,72200.0
2014-01-27 14:10:00,48.39,48.51,48.38,48.5,99200.0,39.2506,39.3479,39.2425,39.3398,99200.0
2014-01-27 14:15:00,48.5,48.55,48.48,48.5,70800.0,39.3398,39.3804,39.3236,39.3398,70800.0
2014-01-27 14:20:00,48.5,48.53,48.49,48.52,67400.0,39.3398,39.3642,39.3317,39.356,67400.0
2014-01-27 14:25:00,48.52,48.58,48.47,48.57,48100.0,39.356,39.4047,39.3155,39.3966,48100.0
2014-01-27 14:30:00,48.58,48.69,48.58,48.68,66600.0,39.4047,39.4939,39.4047,39.4858,66600.0
2014-01-27 14:35:00,48.68,48.79,48.68,48.78,106500.0,39.4858,39.575,39.4858,39.5669,106500.0
2014-01-27 14:40:00,48.78,48.78,48.69,48.71,73800.0,39.5669,39.5669,39.4939,39.5102,73800.0
2014-01-27 14:45:00,48.7,48.73,48.68,48.72,47100.0,39.502,39.5264,39.4858,39.5183,47100.0
2014-01-27 14:50:00,48.73,48.78,48.71,48.74,57900.0,39.5264,39.5669,39.5102,39.5345,57900.0
2014-01-27 14:55:00,48.74,48.79,48.73,48.74,59700.0,39.5345,39.575,39.5264,39.5345,59700.0
2014-01-27 15:00:00,48.74,48.75,48.69,48.7,59800.0,39.5345,39.5426,39.4939,39.502,59800.0
2014-01-27 15:05:00,48.7,48.75,48.69,48.72,69600.0,39.502,39.5426,39.4939,39.5183,69600.0
2014-01-27 15:10:00,48.73,48.82,48.71,48.82,62400.0,39.5264,39.5994,39.5102,39.5994,62400.0
2014-01-27 15:15:00,48.8,48.82,48.77,48.78,56600.0,39.5832,39.5994,39.5588,39.5669,56600.0
2014-01-27 15:20:00,48.77,48.78,48.66,48.69,132400.0,39.5588,39.5669,39.4696,39.4939,132400.0
2014-01-27 15:25:00,48.7,48.71,48.64,48.65,91000.0,39.502,39.5102,39.4534,39.4615,91000.0
2014-01-27 15:30:00,48.65,48.73,48.65,48.66,111600.0,39.4615,39.5264,39.4615,39.4696,111600.0
2014-01-27 15:35:00,48.67,48.76,48.64,48.75,128800.0,39.4777,39.5507,39.4534,39.5426,128800.0
2014-01-27 15:40:00,48.75,48.78,48.64,48.64,90200.0,39.5426,39.5669,39.4534,39.4534,90200.0
2014-01-27 15:45:00,48.65,48.69,48.62,48.66,195700.0,39.4615,39.4939,39.4372,39.4696,195700.0
2014-01-27 15:50:00,48.66,48.71,48.59,48.61,228900.0,39.4696,39.5102,39.4128,39.429,228900.0
2014-01-27 15:55:00,48.61,48.65,48.49,48.5,429800.0,39.429,39.4615,39.3317,39.3398,429800.0
2014-01-28 09:30:00,48.66,48.72,48.44,48.55,224600.0,39.4696,39.5183,39.2912,39.3804,224600.0
2014-01-28 09:35:00,48.53,48.6,48.42,48.44,77000.0,39.3642,39.4209,39.2749,39.2912,77000.0
2014-01-28 09:40:00,48.44,48.56,48.42,48.53,83700.0,39.2912,39.3885,39.2749,39.3642,83700.0
2014-01-28 09:45:00,48.53,48.65,48.52,48.61,62400.0,39.3642,39.4615,39.356,39.429,62400.0
2014-01-28 09:50:00,48.62,48.73,48.5,48.6,67100.0,39.4372,39.5264,39.3398,39.4209,67100.0
2014-01-28 09:55:00,48.6,48.69,48.58,48.58,37100.0,39.4209,39.4939,39.4047,39.4047,37100.0
2014-01-28 10:00:00,48.6,48.7,48.59,48.64,26700.0,39.4209,39.502,39.4128,39.4534,26700.0
2014-01-28 10:05:00,48.65,48.66,48.58,48.64,52500.0,39.4615,39.4696,39.4047,39.4534,52500.0
2014-01-28 10:10:00,48.63,48.65,48.53,48.54,45700.0,39.4453,39.4615,39.3642,39.3723,45700.0
2014-01-28 10:15:00,48.52,48.53,48.35,48.35,87300.0,39.356,39.3642,39.2182,39.2182,87300.0
2014-01-28 10:20:00,48.35,48.39,48.31,48.35,123800.0,39.2182,39.2506,39.1857,39.2182,123800.0
2014-01-28 10:25:00,48.34,48.4,48.26,48.32,84300.0,39.21,39.2587,39.1451,39.1938,84300.0
2014-01-28 10:30:00,48.31,48.36,48.26,48.34,99500.0,39.1857,39.2263,39.1451,39.21,99500.0
2014-01-28 10:35:00,48.34,48.35,48.28,48.32,41000.0,39.21,39.2182,39.1614,39.1938,41000.0
2014-01-28 10:40:00,48.31,48.34,48.27,48.33,50000.0,39.1857,39.21,39.1533,39.2019,50000.0
2014-01-28 10:45:00,48.33,48.51,48.33,48.43,68200.0,39.2019,39.3479,39.2019,39.283,68200.0
2014-01-28 10:50:00,48.43,48.43,48.32,48.35,59400.0,39.283,39.283,39.1938,39.2182,59400.0
2014-01-28 10:55:00,48.35,48.43,48.34,48.4,43500.0,39.2182,39.283,39.21,39.2587,43500.0
2014-01-28 11:00:00,48.4,48.48,48.37,48.38,41700.0,39.2587,39.3236,39.2344,39.2425,41700.0
2014-01-28 11:05:00,48.39,48.41,48.32,48.34,59800.0,39.2506,39.2668,39.1938,39.21,59800.0
2014-01-28 11:10:00,48.33,48.35,48.26,48.27,44200.0,39.2019,39.2182,39.1451,39.1533,44200.0
2014-01-28 11:15:00,48.27,48.29,48.2,48.24,70300.0,39.1533,39.1695,39.0965,39.1289,70300.0
2014-01-28 11:20:00,48.23,48.28,48.23,48.23,51300.0,39.1208,39.1614,39.1208,39.1208,51300.0
2014-01-28 11:25:00,48.23,48.23,48.15,48.16,132400.0,39.1208,39.1208,39.0559,39.064,132400.0
2014-01-28 11:30:00,48.17,48.2,48.13,48.14,91700.0,39.0721,39.0965,39.0397,39.0478,91700.0
2014-01-28 11:35:00,48.13,48.16,48.02,48.02,102400.0,39.0397,39.064,38.9505,38.9505,102400.0
2014-01-28 11:40:00,48.03,48.04,47.97,48.01,208900.0,38.9586,38.9667,38.9099,38.9424,208900.0
2014-01-28 11:45:00,48.0,48.02,47.94,48.0,188000.0,38.9343,38.9505,38.8856,38.9343,188000.0
2014-01-28 11:50:00,48.0,48.04,47.99,48.03,79100.0,38.9343,38.9667,38.9261,38.9586,79100.0
2014-01-28 11:55:00,48.03,48.19,48.03,48.17,122700.0,38.9586,39.0884,38.9586,39.0721,122700.0
2014-01-28 12:00:00,48.18,48.23,48.15,48.2,63700.0,39.0803,39.1208,39.0559,39.0965,63700.0
2014-01-28 12:05:00,48.2,48.33,48.19,48.3,70500.0,39.0965,39.2019,39.0884,39.1776,70500.0
2014-01-28 12:10:00,48.28,48.28,48.21,48.22,38000.0,39.1614,39.1614,39.1046,39.1127,38000.0
2014-01-28 12:15:00,48.23,48.3,48.21,48.21,33900.0,39.1208,39.1776,39.1046,39.1046,33900.0
2014-01-28 12:20:00,48.21,48.22,48.15,48.2,45500.0,39.1046,39.1127,39.0559,39.0965,45500.0
2014-01-28 12:25:00,48.2,48.21,48.15,48.21,43200.0,39.0965,39.1046,39.0559,39.1046,43200.0
2014-01-28 12:30:00,48.22,48.32,48.21,48.31,107100.0,39.1127,39.1938,39.1046,39.1857,107100.0
2014-01-28 12:35:00,48.3,48.31,48.21,48.21,46400.0,39.1776,39.1857,39.1046,39.1046,46400.0
2014-01-28 12:40:00,48.21,48.26,48.2,48.25,39400.0,39.1046,39.1451,39.0965,39.137,39400.0
2014-01-28 12:45:00,48.25,48.28,48.18,48.18,46500.0,39.137,39.1614,39.0803,39.0803,46500.0
2014-01-28 12:50:00,48.17,48.21,48.14,48.16,72300.0,39.0721,39.1046,39.0478,39.064,72300.0
2014-01-28 12:55:00,48.15,48.17,48.12,48.16,163400.0,39.0559,39.0721,39.0316,39.064,163400.0
2014-01-28 13:00:00,48.18,48.21,48.16,48.21,64200.0,39.0803,39.1046,39.064,39.1046,64200.0
2014-01-28 13:05:00,48.2,48.22,48.15,48.16,55700.0,39.0965,39.1127,39.0559,39.064,55700.0
2014-01-28 13:10:00,48.15,48.16,48.08,48.09,51500.0,39.0559,39.064,38.9991,39.0073,51500.0
2014-01-28 13:15:00,48.1,48.13,48.09,48.09,106800.0,39.0154,39.0397,39.0073,39.0073,106800.0
2014-01-28 13:20:00,48.09,48.16,48.09,48.14,111100.0,39.0073,39.064,39.0073,39.0478,111100.0
2014-01-28 13:25:00,48.14,48.22,48.13,48.19,100600.0,39.0478,39.1127,39.0397,39.0884,100600.0
2014-01-28 13:30:00,48.2,48.28,48.2,48.27,135000.0,39.0965,39.1614,39.0965,39.1533,135000.0
2014-01-28 13:35:00,48.27,48.27,48.16,48.16,133700.0,39.1533,39.1533,39.064,39.064,133700.0
2014-01-28 13:40:00,48.16,48.24,48.15,48.17,70900.0,39.064,39.1289,39.0559,39.0721,70900.0
2014-01-28 13:45:00,48.17,48.18,48.11,48.11,46600.0,39.0721,39.0803,39.0235,39.0235,46600.0
2014-01-28 13:50:00,48.11,48.11,48.04,48.06,72800.0,39.0235,39.0235,38.9667,38.9829,72800.0
2014-01-28 13:55:00,48.06,48.13,48.06,48.13,136400.0,38.9829,39.0397,38.9829,39.0397,136400.0
2014-01-28 14:00:00,48.12,48.15,48.08,48.1,62300.0,39.0316,39.0559,38.9991,39.0154,62300.0
2014-01-28 14:05:00,48.1,48.2,48.1,48.2,120300.0,39.0154,39.0965,39.0154,39.0965,120300.0
2014-01-28 14:10:00,48.2,48.24,48.19,48.24,70900.0,39.0965,39.1289,39.0884,39.1289,70900.0
2014-01-28 14:15:00,48.24,48.25,48.22,48.23,53500.0,39.1289,39.137,39.1127,39.1208,53500.0
2014-01-28 14:20:00,48.22,48.26,48.22,48.24,47900.0,39.1127,39.1451,39.1127,39.1289,47900.0
2014-01-28 14:25:00,48.25,48.26,48.19,48.2,46800.0,39.137,39.1451,39.0884,39.0965,46800.0
2014-01-28 14:30:00,48.2,48.22,48.15,48.17,77800.0,39.0965,39.1127,39.0559,39.0721,77800.0
2014-01-28 14:35:00,48.17,48.23,48.17,48.22,63200.0,39.0721,39.1208,39.0721,39.1127,63200.0
2014-01-28 14:40:00,48.22,48.23,48.15,48.17,55300.0,39.1127,39.1208,39.0559,39.0721,55300.0
2014-01-28 14:45:00,48.18,48.25,48.18,48.21,54200.0,39.0803,39.137,39.0803,39.1046,54200.0
2014-01-28 14:50:00,48.21,48.24,48.19,48.2,84000.0,39.1046,39.1289,39.0884,39.0965,84000.0
2014-01-28 14:55:00,48.2,48.25,48.16,48.25,76600.0,39.0965,39.137,39.064,39.137,76600.0
2014-01-28 15:00:00,48.25,48.32,48.24,48.31,98300.0,39.137,39.1938,39.1289,39.1857,98300.0
2014-01-28 15:05:00,48.31,48.32,48.23,48.27,70400.0,39.1857,39.1938,39.1208,39.1533,70400.0
2014-01-28 15:10:00,48.26,48.26,48.22,48.22,42800.0,39.1451,39.1451,39.1127,39.1127,42800.0
2014-01-28 15:15:00,48.22,48.29,48.22,48.29,146400.0,39.1127,39.1695,39.1127,39.1695,146400.0
2014-01-28 15:20:00,48.29,48.33,48.28,48.33,119600.0,39.1695,39.2019,39.1614,39.2019,119600.0
2014-01-28 15:25:00,48.33,48.37,48.33,48.37,106000.0,39.2019,39.2344,39.2019,39.2344,106000.0
2014-01-28 15:30:00,48.37,48.42,48.37,48.42,134900.0,39.2344,39.2749,39.2344,39.2749,134900.0
2014-01-28 15:35:00,48.41,48.45,48.37,48.37,165300.0,39.2668,39.2993,39.2344,39.2344,165300.0
2014-01-28 15:40:00,48.36,48.37,48.29,48.3,167400.0,39.2263,39.2344,39.1695,39.1776,167400.0
2014-01-28 15:45:00,48.31,48.31,48.25,48.3,183300.0,39.1857,39.1857,39.137,39.1776,183300.0
2014-01-28 15:50:00,48.3,48.3,48.26,48.27,200900.0,39.1776,39.1776,39.1451,39.1533,200900.0
2014-01-28 15:55:00,48.28,48.33,48.26,48.32,511300.0,39.1614,39.2019,39.1451,39.1938,511300.0
2014-01-29 09:30:00,47.92,47.99,47.6,47.94,221900.0,38.8694,38.9261,38.6098,38.8856,221900.0
2014-01-29 09:35:00,47.94,47.94,47.62,47.82,118000.0,38.8856,38.8856,38.626,38.7883,118000.0
2014-01-29 09:40:00,47.81,48.13,47.79,48.11,229400.0,38.7801,39.0397,38.7639,39.0235,229400.0
2014-01-29 09:45:00,48.12,48.27,47.99,48.16,277000.0,39.0316,39.1533,38.9261,39.064,277000.0
2014-01-29 09:50:00,48.14,48.25,48.04,48.25,184100.0,39.0478,39.137,38.9667,39.137,184100.0
2014-01-29 09:55:00,48.24,48.26,47.95,48.03,168800.0,39.1289,39.1451,38.8937,38.9586,168800.0
2014-01-29 10:00:00,48.01,48.03,47.91,48.0,205000.0,38.9424,38.9586,38.8613,38.9343,205000.0
2014-01-29 10:05:00,48.0,48.27,48.0,48.26,228000.0,38.9343,39.1533,38.9343,39.1451,228000.0
2014-01-29 10:10:00,48.26,48.27,48.04,48.09,153800.0,39.1451,39.1533,38.9667,39.0073,153800.0
2014-01-29 10:15:00,48.09,48.2,48.09,48.16,175100.0,39.0073,39.0965,39.0073,39.064,175100.0
2014-01-29 10:20:00,48.15,48.26,48.15,48.25,80900.0,39.0559,39.1451,39.0559,39.137,80900.0
2014-01-29 10:25:00,48.25,48.28,48.16,48.21,84900.0,39.137,39.1614,39.064,39.1046,84900.0
2014-01-29 10:30:00,48.2,48.34,48.18,48.34,53600.0,39.0965,39.21,39.0803,39.21,53600.0
2014-01-29 10:35:00,48.33,48.48,48.31,48.48,118000.0,39.2019,39.3236,39.1857,39.3236,118000.0
2014-01-29 10:40:00,48.48,48.51,48.41,48.49,83000.0,39.3236,39.3479,39.2668,39.3317,83000.0
2014-01-29 10:45:00,48.49,48.51,48.37,48.37,79000.0,39.3317,39.3479,39.2344,39.2344,79000.0
2014-01-29 10:50:00,48.38,48.41,48.35,48.35,61400.0,39.2425,39.2668,39.2182,39.2182,61400.0
2014-01-29 10:55:00,48.36,48.37,48.29,48.32,99800.0,39.2263,39.2344,39.1695,39.1938,99800.0
2014-01-29 11:00:00,48.32,48.35,48.29,48.34,79300.0,39.1938,39.2182,39.1695,39.21,79300.0
2014-01-29 11:05:00,48.33,48.42,48.32,48.38,88800.0,39.2019,39.2749,39.1938,39.2425,88800.0
2014-01-29 11:10:00,48.39,48.42,48.37,48.39,61600.0,39.2506,39.2749,39.2344,39.2506,61600.0
2014-01-29 11:15:00,48.39,48.45,48.28,48.31,86800.0,39.2506,39.2993,39.1614,39.1857,86800.0
2014-01-29 11:20:00,48.31,48.46,48.29,48.46,410000.0,39.1857,39.3074,39.1695,39.3074,410000.0
2014-01-29 11:25:00,48.46,48.56,48.45,48.48,264000.0,39.3074,39.3885,39.2993,39.3236,264000.0
2014-01-29 11:30:00,48.49,48.51,48.43,48.43,57500.0,39.3317,39.3479,39.283,39.283,57500.0
2014-01-29 11:35:00,48.43,48.44,48.35,48.36,69200.0,39.283,39.2912,39.2182,39.2263,69200.0
2014-01-29 11:40:00,48.36,48.38,48.29,48.29,80500.0,39.2263,39.2425,39.1695,39.1695,80500.0
2014-01-29 11:45:00,48.3,48.41,48.3,48.39,61500.0,39.1776,39.2668,39.1776,39.2506,61500.0
2014-01-29 11:50:00,48.4,48.45,48.36,48.44,49600.0,39.2587,39.2993,39.2263,39.2912,49600.0
2014-01-29 11:55:00,48.44,48.45,48.39,48.42,25100.0,39.2912,39.2993,39.2506,39.2749,25100.0
2014-01-29 12:00:00,48.43,48.45,48.36,48.39,26900.0,39.283,39.2993,39.2263,39.2506,26900.0
2014-01-29 12:05:00,48.39,48.4,48.31,48.31,52800.0,39.2506,39.2587,39.1857,39.1857,52800.0
2014-01-29 12:10:00,48.32,48.34,48.23,48.23,44200.0,39.1938,39.21,39.1208,39.1208,44200.0
2014-01-29 12:15:00,48.23,48.27,48.19,48.25,49000.0,39.1208,39.1533,39.0884,39.137,49000.0
2014-01-29 12:20:00,48.25,48.27,48.17,48.18,37800.0,39.137,39.1533,39.0721,39.0803,37800.0
2014-01-29 12:25:00,48.17,48.19,48.08,48.09,57100.0,39.0721,39.0884,38.9991,39.0073,57100.0
2014-01-29 12:30:00,48.09,48.13,48.02,48.02,72100.0,39.0073,39.0397,38.9505,38.9505,72100.0
2014-01-29 12:35:00,48.02,48.05,47.92,48.01,167900.0,38.9505,38.9748,38.8694,38.9424,167900.0
2014-01-29 12:40:00,48.02,48.11,48.01,48.1,88100.0,38.9505,39.0235,38.9424,39.0154,88100.0
2014-01-29 12:45:00,48.11,48.16,48.07,48.12,36000.0,39.0235,39.064,38.991,39.0316,36000.0
2014-01-29 12:50:00,48.13,48.16,48.1,48.13,38900.0,39.0397,39.064,39.0154,39.0397,38900.0
2014-01-29 12:55:00,48.14,48.16,48.11,48.13,42200.0,39.0478,39.064,39.0235,39.0397,42200.0
2014-01-29 13:00:00,48.13,48.13,48.06,48.12,38600.0,39.0397,39.0397,38.9829,39.0316,38600.0
2014-01-29 13:05:00,48.11,48.12,48.06,48.08,46800.0,39.0235,39.0316,38.9829,38.9991,46800.0
2014-01-29 13:10:00,48.08,48.13,48.02,48.12,43000.0,38.9991,39.0397,38.9505,39.0316,43000.0
2014-01-29 13:15:00,48.11,48.11,48.07,48.07,30900.0,39.0235,39.0235,38.991,38.991,30900.0
2014-01-29 13:20:00,48.08,48.11,48.07,48.09,23500.0,38.9991,39.0235,38.991,39.0073,23500.0
2014-01-29 13:25:00,48.08,48.09,48.04,48.07,34100.0,38.9991,39.0073,38.9667,38.991,34100.0
2014-01-29 13:30:00,48.07,48.11,48.05,48.1,33900.0,38.991,39.0235,38.9748,39.0154,33900.0
2014-01-29 13:35:00,48.11,48.13,48.06,48.07,27600.0,39.0235,39.0397,38.9829,38.991,27600.0
2014-01-29 13:40:00,48.06,48.07,48.0,48.03,47000.0,38.9829,38.991,38.9343,38.9586,47000.0
2014-01-29 13:45:00,48.03,48.07,48.01,48.06,71600.0,38.9586,38.991,38.9424,38.9829,71600.0
2014-01-29 13:50:00,48.06,48.08,48.03,48.08,56900.0,38.9829,38.9991,38.9586,38.9991,56900.0
2014-01-29 13:55:00,48.08,48.1,48.04,48.08,68400.0,38.9991,39.0154,38.9667,38.9991,68400.0
2014-01-29 14:00:00,48.07,48.17,47.82,48.07,128200.0,38.991,39.0721,38.7883,38.991,128200.0
2014-01-29 14:05:00,48.08,48.09,47.81,47.97,143500.0,38.9991,39.0073,38.7801,38.9099,143500.0
2014-01-29 14:10:00,47.98,48.03,47.85,47.9,98900.0,38.918,38.9586,38.8126,38.8531,98900.0
2014-01-29 14:15:00,47.92,47.94,47.69,47.76,114900.0,38.8694,38.8856,38.6828,38.7396,114900.0
2014-01-29 14:20:00,47.75,47.94,47.75,47.93,162600.0,38.7315,38.8856,38.7315,38.8775,162600.0
2014-01-29 14:25:00,47.92,48.09,47.89,48.05,132900.0,38.8694,39.0073,38.845,38.9748,132900.0
2014-01-29 14:30:00,48.05,48.17,47.96,48.15,107600.0,38.9748,39.0721,38.9018,39.0559,107600.0
2014-01-29 14:35:00,48.15,48.17,48.03,48.12,80900.0,39.0559,39.0721,38.9586,39.0316,80900.0
2014-01-29 14:40:00,48.12,48.25,48.11,48.24,91500.0,39.0316,39.137,39.0235,39.1289,91500.0
2014-01-29 14:45:00,48.24,48.26,48.19,48.22,113500.0,39.1289,39.1451,39.0884,39.1127,113500.0
2014-01-29 14:50:00,48.2,48.24,48.19,48.19,86000.0,39.0965,39.1289,39.0884,39.0884,86000.0
2014-01-29 14:55:00,48.2,48.23,48.14,48.16,138600.0,39.0965,39.1208,39.0478,39.064,138600.0
2014-01-29 15:00:00,48.15,48.27,48.14,48.27,231300.0,39.0559,39.1533,39.0478,39.1533,231300.0
2014-01-29 15:05:00,48.27,48.27,48.2,48.22,169700.0,39.1533,39.1533,39.0965,39.1127,169700.0
2014-01-29 15:10:00,48.23,48.23,48.04,48.1,401700.0,39.1208,39.1208,38.9667,39.0154,401700.0
2014-01-29 15:15:00,48.09,48.24,48.09,48.13,146000.0,39.0073,39.1289,39.0073,39.0397,146000.0
2014-01-29 15:20:00,48.11,48.23,48.09,48.22,187600.0,39.0235,39.1208,39.0073,39.1127,187600.0
2014-01-29 15:25:00,48.22,48.28,48.18,48.2,153300.0,39.1127,39.1614,39.0803,39.0965,153300.0
2014-01-29 15:30:00,48.19,48.19,48.03,48.05,247600.0,39.0884,39.0884,38.9586,38.9748,247600.0
2014-01-29 15:35:00,48.05,48.19,48.05,48.17,146600.0,38.9748,39.0884,38.9748,39.0721,146600.0
2014-01-29 15:40:00,48.16,48.23,48.11,48.23,132500.0,39.064,39.1208,39.0235,39.1208,132500.0
2014-01-29 15:45:00,48.22,48.28,48.18,48.18,269800.0,39.1127,39.1614,39.0803,39.0803,269800.0
2014-01-29 15:50:00,48.19,48.28,48.14,48.27,321600.0,39.0884,39.1614,39.0478,39.1533,321600.0
2014-01-29 15:55:00,48.26,48.27,48.16,48.21,317800.0,39.1451,39.1533,39.064,39.1046,317800.0
2014-01-30 09:30:00,48.78,48.98,48.59,48.84,321200.0,39.5669,39.7292,39.4128,39.6156,321200.0
2014-01-30 09:35:00,48.85,48.87,48.59,48.74,176500.0,39.6237,39.6399,39.4128,39.5345,176500.0
2014-01-30 09:40:00,48.75,48.8,48.72,48.73,154900.0,39.5426,39.5832,39.5183,39.5264,154900.0
2014-01-30 09:45:00,48.73,48.76,48.57,48.67,250200.0,39.5264,39.5507,39.3966,39.4777,250200.0
2014-01-30 09:50:00,48.66,48.71,48.61,48.62,83800.0,39.4696,39.5102,39.429,39.4372,83800.0
2014-01-30 09:55:00,48.61,48.65,48.53,48.53,53800.0,39.429,39.4615,39.3642,39.3642,53800.0
2014-01-30 10:00:00,48.53,48.58,48.46,48.58,134900.0,39.3642,39.4047,39.3074,39.4047,134900.0
2014-01-30 10:05:00,48.57,48.63,48.54,48.59,143100.0,39.3966,39.4453,39.3723,39.4128,143100.0
2014-01-30 10:10:00,48.6,48.83,48.6,48.75,222600.0,39.4209,39.6075,39.4209,39.5426,222600.0
2014-01-30 10:15:00,48.76,48.79,48.66,48.79,123800.0,39.5507,39.575,39.4696,39.575,123800.0
2014-01-30 10:20:00,48.79,48.91,48.75,48.9,174400.0,39.575,39.6724,39.5426,39.6643,174400.0
2014-01-30 10:25:00,48.91,48.99,48.86,48.86,158300.0,39.6724,39.7373,39.6318,39.6318,158300.0
2014-01-30 10:30:00,48.86,48.91,48.85,48.88,47200.0,39.6318,39.6724,39.6237,39.648,47200.0
2014-01-30 10:35:00,48.88,48.95,48.87,48.91,63200.0,39.648,39.7048,39.6399,39.6724,63200.0
2014-01-30 10:40:00,48.91,48.94,48.85,48.86,67600.0,39.6724,39.6967,39.6237,39.6318,67600.0
2014-01-30 10:45:00,48.86,48.87,48.75,48.78,42500.0,39.6318,39.6399,39.5426,39.5669,42500.0
2014-01-30 10:50:00,48.78,48.81,48.75,48.8,60600.0,39.5669,39.5913,39.5426,39.5832,60600.0
2014-01-30 10:55:00,48.81,48.84,48.77,48.81,55600.0,39.5913,39.6156,39.5588,39.5913,55600.0
2014-01-30 11:00:00,48.81,48.82,48.77,48.8,57300.0,39.5913,39.5994,39.5588,39.5832,57300.0
2014-01-30 11:05:00,48.79,48.85,48.76,48.83,80000.0,39.575,39.6237,39.5507,39.6075,80000.0
2014-01-30 11:10:00,48.84,48.93,48.84,48.89,85400.0,39.6156,39.6886,39.6156,39.6562,85400.0
2014-01-30 11:15:00,48.89,48.95,48.89,48.93,38900.0,39.6562,39.7048,39.6562,39.6886,38900.0
2014-01-30 11:20:00,48.93,49.0,48.93,48.96,89800.0,39.6886,39.7454,39.6886,39.7129,89800.0
2014-01-30 11:25:00,48.96,48.98,48.9,48.9,135100.0,39.7129,39.7292,39.6643,39.6643,135100.0
2014-01-30 11:30:00,48.9,48.96,48.88,48.91,84600.0,39.6643,39.7129,39.648,39.6724,84600.0
2014-01-30 11:35:00,48.91,49.0,48.89,48.99,140600.0,39.6724,39.7454,39.6562,39.7373,140600.0
2014-01-30 11:40:00,48.99,49.01,48.94,48.95,81300.0,39.7373,39.7535,39.6967,39.7048,81300.0
2014-01-30 11:45:00,48.94,49.01,48.91,49.0,63800.0,39.6967,39.7535,39.6724,39.7454,63800.0
2014-01-30 11:50:00,49.0,49.1,48.99,49.08,189000.0,39.7454,39.8265,39.7373,39.8103,189000.0
2014-01-30 11:55:00,49.08,49.12,49.05,49.09,176100.0,39.8103,39.8427,39.7859,39.8184,176100.0
2014-01-30 12:00:00,49.08,49.09,49.02,49.05,84300.0,39.8103,39.8184,39.7616,39.7859,84300.0
2014-01-30 12:05:00,49.05,49.09,48.99,49.08,116900.0,39.7859,39.8184,39.7373,39.8103,116900.0
2014-01-30 12:10:00,49.08,49.15,49.07,49.14,79900.0,39.8103,39.8671,39.8022,39.8589,79900.0
2014-01-30 12:15:00,49.13,49.14,49.02,49.07,173400.0,39.8508,39.8589,39.7616,39.8022,173400.0
2014-01-30 12:20:00,49.07,49.09,49.05,49.08,46300.0,39.8022,39.8184,39.7859,39.8103,46300.0
2014-01-30 12:25:00,49.08,49.09,49.06,49.09,34100.0,39.8103,39.8184,39.7941,39.8184,34100.0
2014-01-30 12:30:00,49.1,49.18,49.08,49.18,79000.0,39.8265,39.8914,39.8103,39.8914,79000.0
2014-01-30 12:35:00,49.17,49.22,49.17,49.21,73900.0,39.8833,39.9238,39.8833,39.9157,73900.0
2014-01-30 12:40:00,49.21,49.23,49.2,49.23,58500.0,39.9157,39.9319,39.9076,39.9319,58500.0
2014-01-30 12:45:00,49.22,49.31,49.22,49.29,92100.0,39.9238,39.9968,39.9238,39.9806,92100.0
2014-01-30 12:50:00,49.29,49.34,49.28,49.33,67800.0,39.9806,40.0212,39.9725,40.0131,67800.0
2014-01-30 12:55:00,49.33,49.35,49.31,49.33,71400.0,40.0131,40.0293,39.9968,40.0131,71400.0
2014-01-30 13:00:00,49.33,49.34,49.29,49.29,51100.0,40.0131,40.0212,39.9806,39.9806,51100.0
2014-01-30 13:05:00,49.28,49.29,49.25,49.25,39700.0,39.9725,39.9806,39.9482,39.9482,39700.0
2014-01-30 13:10:00,49.25,49.29,49.25,49.27,57700.0,39.9482,39.9806,39.9482,39.9644,57700.0
2014-01-30 13:15:00,49.26,49.28,49.24,49.28,56200.0,39.9563,39.9725,39.9401,39.9725,56200.0
2014-01-30 13:20:00,49.28,49.31,49.28,49.3,57500.0,39.9725,39.9968,39.9725,39.9887,57500.0
2014-01-30 13:25:00,49.29,49.35,49.29,49.34,83800.0,39.9806,40.0293,39.9806,40.0212,83800.0
2014-01-30 13:30:00,49.34,49.37,49.25,49.25,131000.0,40.0212,40.0455,39.9482,39.9482,131000.0
2014-01-30 13:35:00,49.24,49.28,49.23,49.25,39700.0,39.9401,39.9725,39.9319,39.9482,39700.0
2014-01-30 13:40:00,49.24,49.31,49.24,49.31,36800.0,39.9401,39.9968,39.9401,39.9968,36800.0
2014-01-30 13:45:00,49.31,49.33,49.28,49.33,38300.0,39.9968,40.0131,39.9725,40.0131,38300.0
2014-01-30 13:50:00,49.33,49.39,49.31,49.31,76100.0,40.0131,40.0617,39.9968,39.9968,76100.0
2014-01-30 13:55:00,49.31,49.33,49.26,49.32,56200.0,39.9968,40.0131,39.9563,40.0049,56200.0
2014-01-30 14:00:00,49.3,49.3,49.23,49.24,43900.0,39.9887,39.9887,39.9319,39.9401,43900.0
2014-01-30 14:05:00,49.23,49.25,49.2,49.21,44400.0,39.9319,39.9482,39.9076,39.9157,44400.0
2014-01-30 14:10:00,49.21,49.24,49.21,49.23,55200.0,39.9157,39.9401,39.9157,39.9319,55200.0
2014-01-30 14:15:00,49.22,49.22,49.19,49.19,40100.0,39.9238,39.9238,39.8995,39.8995,40100.0
2014-01-30 14:20:00,49.19,49.3,49.19,49.29,69600.0,39.8995,39.9887,39.8995,39.9806,69600.0
2014-01-30 14:25:00,49.29,49.33,49.29,49.33,71200.0,39.9806,40.0131,39.9806,40.0131,71200.0
2014-01-30 14:30:00,49.34,49.4,49.33,49.39,34200.0,40.0212,40.0698,40.0131,40.0617,34200.0
2014-01-30 14:35:00,49.39,49.41,49.36,49.41,94800.0,40.0617,40.0779,40.0374,40.0779,94800.0
2014-01-30 14:40:00,49.42,49.46,49.36,49.45,96200.0,40.0861,40.1185,40.0374,40.1104,96200.0
2014-01-30 14:45:00,49.45,49.47,49.42,49.42,71900.0,40.1104,40.1266,40.0861,40.0861,71900.0
2014-01-30 14:50:00,49.42,49.48,49.41,49.47,85100.0,40.0861,40.1347,40.0779,40.1266,85100.0
2014-01-30 14:55:00,49.47,49.5,49.39,49.48,104300.0,40.1266,40.151,40.0617,40.1347,104300.0
2014-01-30 15:00:00,49.48,49.6,49.48,49.59,116500.0,40.1347,40.2321,40.1347,40.224,116500.0
2014-01-30 15:05:00,49.59,49.6,49.5,49.51,75000.0,40.224,40.2321,40.151,40.1591,75000.0
2014-01-30 15:10:00,49.51,49.59,49.5,49.59,113300.0,40.1591,40.224,40.151,40.224,113300.0
2014-01-30 15:15:00,49.59,49.64,49.58,49.62,132600.0,40.224,40.2645,40.2158,40.2483,132600.0
2014-01-30 15:20:00,49.61,49.66,49.61,49.66,121400.0,40.2402,40.2807,40.2402,40.2807,121400.0
2014-01-30 15:25:00,49.66,49.66,49.62,49.64,197800.0,40.2807,40.2807,40.2483,40.2645,197800.0
2014-01-30 15:30:00,49.65,49.69,49.58,49.58,159300.0,40.2726,40.3051,40.2158,40.2158,159300.0
2014-01-30 15:35:00,49.58,49.59,49.51,49.52,149700.0,40.2158,40.224,40.1591,40.1672,149700.0
2014-01-30 15:40:00,49.53,49.59,49.53,49.56,179400.0,40.1753,40.224,40.1753,40.1996,179400.0
2014-01-30 15:45:00,49.56,49.57,49.43,49.45,320900.0,40.1996,40.2077,40.0942,40.1104,320900.0
2014-01-30 15:50:00,49.45,49.51,49.42,49.47,282800.0,40.1104,40.1591,40.0861,40.1266,282800.0
2014-01-30 15:55:00,49.46,49.5,49.38,49.45,637100.0,40.1185,40.151,40.0536,40.1104,637100.0
2014-01-31 09:30:00,48.58,48.8,48.44,48.56,420000.0,39.4047,39.5832,39.2912,39.3885,420000.0
2014-01-31 09:35:00,48.56,48.79,48.56,48.63,97500.0,39.3885,39.575,39.3885,39.4453,97500.0
2014-01-31 09:40:00,48.63,48.83,48.59,48.76,91700.0,39.4453,39.6075,39.4128,39.5507,91700.0
2014-01-31 09:45:00,48.76,48.84,48.65,48.74,157600.0,39.5507,39.6156,39.4615,39.5345,157600.0
2014-01-31 09:50:00,48.76,48.84,48.73,48.8,100600.0,39.5507,39.6156,39.5264,39.5832,100600.0
2014-01-31 09:55:00,48.81,48.81,48.69,48.77,132600.0,39.5913,39.5913,39.4939,39.5588,132600.0
2014-01-31 10:00:00,48.77,49.04,48.76,49.0,142500.0,39.5588,39.7778,39.5507,39.7454,142500.0
2014-01-31 10:05:00,49.0,49.08,48.96,49.01,136800.0,39.7454,39.8103,39.7129,39.7535,136800.0
2014-01-31 10:10:00,49.01,49.19,48.99,49.11,174000.0,39.7535,39.8995,39.7373,39.8346,174000.0
2014-01-31 10:15:00,49.1,49.18,49.07,49.15,84600.0,39.8265,39.8914,39.8022,39.8671,84600.0
2014-01-31 10:20:00,49.15,49.16,49.03,49.05,81300.0,39.8671,39.8752,39.7697,39.7859,81300.0
2014-01-31 10:25:00,49.04,49.05,48.98,49.0,88500.0,39.7778,39.7859,39.7292,39.7454,88500.0
2014-01-31 10:30:00,49.0,49.08,49.0,49.04,53500.0,39.7454,39.8103,39.7454,39.7778,53500.0
2014-01-31 10:35:00,49.03,49.11,49.0,49.09,50600.0,39.7697,39.8346,39.7454,39.8184,50600.0
2014-01-31 10:40:00,49.09,49.13,48.99,49.02,62400.0,39.8184,39.8508,39.7373,39.7616,62400.0
2014-01-31 10:45:00,49.02,49.17,49.0,49.17,66500.0,39.7616,39.8833,39.7454,39.8833,66500.0
2014-01-31 10:50:00,49.17,49.24,49.15,49.16,82100.0,39.8833,39.9401,39.8671,39.8752,82100.0
2014-01-31 10:55:00,49.16,49.2,49.1,49.12,54700.0,39.8752,39.9076,39.8265,39.8427,54700.0
2014-01-31 11:00:00,49.12,49.26,49.06,49.25,35000.0,39.8427,39.9563,39.7941,39.9482,35000.0
2014-01-31 11:05:00,49.24,49.32,49.21,49.25,109700.0,39.9401,40.0049,39.9157,39.9482,109700.0
2014-01-31 11:10:00,49.25,49.25,49.1,49.11,83700.0,39.9482,39.9482,39.8265,39.8346,83700.0
2014-01-31 11:15:00,49.1,49.2,49.1,49.1,100200.0,39.8265,39.9076,39.8265,39.8265,100200.0
2014-01-31 11:20:00,49.1,49.17,49.09,49.16,37000.0,39.8265,39.8833,39.8184,39.8752,37000.0
2014-01-31 11:25:00,49.16,49.28,49.13,49.28,48700.0,39.8752,39.9725,39.8508,39.9725,48700.0
2014-01-31 11:30:00,49.28,49.32,49.19,49.21,64100.0,39.9725,40.0049,39.8995,39.9157,64100.0
2014-01-31 11:35:00,49.21,49.21,49.07,49.08,86800.0,39.9157,39.9157,39.8022,39.8103,86800.0
2014-01-31 11:40:00,49.09,49.15,49.04,49.14,70600.0,39.8184,39.8671,39.7778,39.8589,70600.0
2014-01-31 11:45:00,49.15,49.15,49.06,49.1,61300.0,39.8671,39.8671,39.7941,39.8265,61300.0
2014-01-31 11:50:00,49.1,49.11,49.03,49.05,45600.0,39.8265,39.8346,39.7697,39.7859,45600.0
2014-01-31 11:55:00,49.05,49.1,49.01,49.1,33300.0,39.7859,39.8265,39.7535,39.8265,33300.0
2014-01-31 12:00:00,49.11,49.22,49.11,49.15,46400.0,39.8346,39.9238,39.8346,39.8671,46400.0
2014-01-31 12:05:00,49.14,49.2,49.09,49.16,53000.0,39.8589,39.9076,39.8184,39.8752,53000.0
2014-01-31 12:10:00,49.17,49.2,49.11,49.11,26100.0,39.8833,39.9076,39.8346,39.8346,26100.0
2014-01-31 12:15:00,49.12,49.15,49.1,49.11,34800.0,39.8427,39.8671,39.8265,39.8346,34800.0
2014-01-31 12:20:00,49.1,49.1,49.03,49.05,26100.0,39.8265,39.8265,39.7697,39.7859,26100.0
2014-01-31 12:25:00,49.05,49.11,49.04,49.11,21900.0,39.7859,39.8346,39.7778,39.8346,21900.0
2014-01-31 12:30:00,49.11,49.12,48.94,49.0,57700.0,39.8346,39.8427,39.6967,39.7454,57700.0
2014-01-31 12:35:00,48.99,49.02,48.95,49.01,33900.0,39.7373,39.7616,39.7048,39.7535,33900.0
2014-01-31 12:40:00,48.99,49.01,48.95,49.01,41300.0,39.7373,39.7535,39.7048,39.7535,41300.0
2014-01-31 12:45:00,49.01,49.06,49.01,49.04,29600.0,39.7535,39.7941,39.7535,39.7778,29600.0
2014-01-31 12:50:00,49.05,49.07,49.02,49.05,30400.0,39.7859,39.8022,39.7616,39.7859,30400.0
2014-01-31 12:55:00,49.05,49.06,49.01,49.02,27800.0,39.7859,39.7941,39.7535,39.7616,27800.0
2014-01-31 13:00:00,49.02,49.06,48.99,49.0,39600.0,39.7616,39.7941,39.7373,39.7454,39600.0
2014-01-31 13:05:00,48.99,49.03,48.95,49.02,67000.0,39.7373,39.7697,39.7048,39.7616,67000.0
2014-01-31 13:10:00,49.01,49.09,49.0,49.08,44100.0,39.7535,39.8184,39.7454,39.8103,44100.0
2014-01-31 13:15:00,49.09,49.1,49.0,49.0,73200.0,39.8184,39.8265,39.7454,39.7454,73200.0
2014-01-31 13:20:00,48.99,49.11,48.98,49.09,28200.0,39.7373,39.8346,39.7292,39.8184,28200.0
2014-01-31 13:25:00,49.1,49.14,49.08,49.11,33600.0,39.8265,39.8589,39.8103,39.8346,33600.0
2014-01-31 13:30:00,49.11,49.19,49.11,49.16,34400.0,39.8346,39.8995,39.8346,39.8752,34400.0
2014-01-31 13:35:00,49.16,49.17,49.11,49.17,35000.0,39.8752,39.8833,39.8346,39.8833,35000.0
2014-01-31 13:40:00,49.16,49.2,49.16,49.18,57400.0,39.8752,39.9076,39.8752,39.8914,57400.0
2014-01-31 13:45:00,49.17,49.3,49.17,49.27,50900.0,39.8833,39.9887,39.8833,39.9644,50900.0
2014-01-31 13:50:00,49.27,49.34,49.27,49.33,39200.0,39.9644,40.0212,39.9644,40.0131,39200.0
2014-01-31 13:55:00,49.34,49.35,49.28,49.31,40500.0,40.0212,40.0293,39.9725,39.9968,40500.0
2014-01-31 14:00:00,49.32,49.36,49.28,49.3,51100.0,40.0049,40.0374,39.9725,39.9887,51100.0
2014-01-31 14:05:00,49.29,49.31,49.24,49.24,52800.0,39.9806,39.9968,39.9401,39.9401,52800.0
2014-01-31 14:10:00,49.25,49.28,49.22,49.27,80000.0,39.9482,39.9725,39.9238,39.9644,80000.0
2014-01-31 14:15:00,49.27,49.27,49.22,49.26,43000.0,39.9644,39.9644,39.9238,39.9563,43000.0
2014-01-31 14:20:00,49.26,49.33,49.24,49.31,91500.0,39.9563,40.0131,39.9401,39.9968,91500.0
2014-01-31 14:25:00,49.3,49.38,49.28,49.37,79800.0,39.9887,40.0536,39.9725,40.0455,79800.0
2014-01-31 14:30:00,49.37,49.4,49.33,49.35,40700.0,40.0455,40.0698,40.0131,40.0293,40700.0
2014-01-31 14:35:00,49.35,49.42,49.34,49.38,40200.0,40.0293,40.0861,40.0212,40.0536,40200.0
2014-01-31 14:40:00,49.38,49.41,49.36,49.41,54600.0,40.0536,40.0779,40.0374,40.0779,54600.0
2014-01-31 14:45:00,49.42,49.43,49.36,49.36,105000.0,40.0861,40.0942,40.0374,40.0374,105000.0
2014-01-31 14:50:00,49.36,49.37,49.23,49.23,49200.0,40.0374,40.0455,39.9319,39.9319,49200.0
2014-01-31 14:55:00,49.23,49.27,49.23,49.27,43000.0,39.9319,39.9644,39.9319,39.9644,43000.0
2014-01-31 15:00:00,49.26,49.34,49.24,49.34,132800.0,39.9563,40.0212,39.9401,40.0212,132800.0
2014-01-31 15:05:00,49.33,49.33,49.23,49.24,81100.0,40.0131,40.0131,39.9319,39.9401,81100.0
2014-01-31 15:10:00,49.24,49.26,49.2,49.21,96600.0,39.9401,39.9563,39.9076,39.9157,96600.0
2014-01-31 15:15:00,49.21,49.22,49.09,49.11,84400.0,39.9157,39.9238,39.8184,39.8346,84400.0
2014-01-31 15:20:00,49.11,49.14,49.07,49.14,73900.0,39.8346,39.8589,39.8022,39.8589,73900.0
2014-01-31 15:25:00,49.14,49.16,49.07,49.11,130200.0,39.8589,39.8752,39.8022,39.8346,130200.0
2014-01-31 15:30:00,49.11,49.16,49.1,49.11,81900.0,39.8346,39.8752,39.8265,39.8346,81900.0
2014-01-31 15:35:00,49.11,49.14,49.05,49.09,133000.0,39.8346,39.8589,39.7859,39.8184,133000.0
2014-01-31 15:40:00,49.09,49.11,49.0,49.04,121900.0,39.8184,39.8346,39.7454,39.7778,121900.0
2014-01-31 15:45:00,49.03,49.04,48.92,49.0,184300.0,39.7697,39.7778,39.6805,39.7454,184300.0
2014-01-31 15:50:00,49.0,49.04,48.95,49.04,222400.0,39.7454,39.7778,39.7048,39.7778,222400.0
2014-01-31 15:55:00,49.03,49.06,48.91,49.0,595400.0,39.7697,39.7941,39.6724,39.7454,595400.0
2014-02-03 09:30:00,49.07,49.18,48.81,48.93,209400.0,39.8022,39.8914,39.5913,39.6886,209400.0
2014-02-03 09:35:00,48.91,49.15,48.85,48.87,204600.0,39.6724,39.8671,39.6237,39.6399,204600.0
2014-02-03 09:40:00,48.88,49.0,48.66,48.82,119300.0,39.648,39.7454,39.4696,39.5994,119300.0
2014-02-03 09:45:00,48.83,48.94,48.68,48.7,220800.0,39.6075,39.6967,39.4858,39.502,220800.0
2014-02-03 09:50:00,48.7,49.02,48.68,48.93,166100.0,39.502,39.7616,39.4858,39.6886,166100.0
2014-02-03 09:55:00,48.92,48.96,48.89,48.92,48500.0,39.6805,39.7129,39.6562,39.6805,48500.0
2014-02-03 10:00:00,48.91,48.91,48.54,48.59,281200.0,39.6724,39.6724,39.3723,39.4128,281200.0
2014-02-03 10:05:00,48.6,48.64,48.46,48.48,147900.0,39.4209,39.4534,39.3074,39.3236,147900.0
2014-02-03 10:10:00,48.48,48.48,48.1,48.12,207400.0,39.3236,39.3236,39.0154,39.0316,207400.0
2014-02-03 10:15:00,48.12,48.33,48.1,48.11,265300.0,39.0316,39.2019,39.0154,39.0235,265300.0
2014-02-03 10:20:00,48.1,48.27,48.09,48.27,141800.0,39.0154,39.1533,39.0073,39.1533,141800.0
2014-02-03 10:25:00,48.28,48.44,48.25,48.43,155500.0,39.1614,39.2912,39.137,39.283,155500.0
2014-02-03 10:30:00,48.43,48.44,48.3,48.41,261800.0,39.283,39.2912,39.1776,39.2668,261800.0
2014-02-03 10:35:00,48.42,48.57,48.41,48.57,97900.0,39.2749,39.3966,39.2668,39.3966,97900.0
2014-02-03 10:40:00,48.57,48.61,48.52,48.55,81900.0,39.3966,39.429,39.356,39.3804,81900.0
2014-02-03 10:45:00,48.56,48.56,48.46,48.49,42300.0,39.3885,39.3885,39.3074,39.3317,42300.0
2014-02-03 10:50:00,48.49,48.5,48.33,48.34,57900.0,39.3317,39.3398,39.2019,39.21,57900.0
2014-02-03 10:55:00,48.34,48.38,48.3,48.35,41600.0,39.21,39.2425,39.1776,39.2182,41600.0
2014-02-03 11:00:00,48.34,48.39,48.31,48.33,45800.0,39.21,39.2506,39.1857,39.2019,45800.0
2014-02-03 11:05:00,48.32,48.33,48.19,48.19,90000.0,39.1938,39.2019,39.0884,39.0884,90000.0
2014-02-03 11:10:00,48.19,48.25,48.11,48.12,80000.0,39.0884,39.137,39.0235,39.0316,80000.0
2014-02-03 11:15:00,48.13,48.18,48.03,48.16,96400.0,39.0397,39.0803,38.9586,39.064,96400.0
2014-02-03 11:20:00,48.16,48.21,48.14,48.16,71900.0,39.064,39.1046,39.0478,39.064,71900.0
2014-02-03 11:25:00,48.15,48.21,48.14,48.17,87200.0,39.0559,39.1046,39.0478,39.0721,87200.0
2014-02-03 11:30:00,48.17,48.27,48.13,48.26,112400.0,39.0721,39.1533,39.0397,39.1451,112400.0
2014-02-03 11:35:00,48.26,48.28,48.21,48.22,82000.0,39.1451,39.1614,39.1046,39.1127,82000.0
2014-02-03 11:40:00,48.22,48.32,48.22,48.25,50700.0,39.1127,39.1938,39.1127,39.137,50700.0
2014-02-03 11:45:00,48.25,48.29,48.17,48.2,104500.0,39.137,39.1695,39.0721,39.0965,104500.0
2014-02-03 11:50:00,48.2,48.21,48.13,48.2,100000.0,39.0965,39.1046,39.0397,39.0965,100000.0
2014-02-03 11:55:00,48.21,48.21,48.05,48.06,79500.0,39.1046,39.1046,38.9748,38.9829,79500.0
2014-02-03 12:00:00,48.06,48.09,47.95,47.97,111200.0,38.9829,39.0073,38.8937,38.9099,111200.0
2014-02-03 12:05:00,47.97,48.15,47.96,48.12,75400.0,38.9099,39.0559,38.9018,39.0316,75400.0
2014-02-03 12:10:00,48.12,48.26,48.08,48.24,145100.0,39.0316,39.1451,38.9991,39.1289,145100.0
2014-02-03 12:15:00,48.23,48.26,48.14,48.26,104100.0,39.1208,39.1451,39.0478,39.1451,104100.0
2014-02-03 12:20:00,48.25,48.32,48.16,48.31,80800.0,39.137,39.1938,39.064,39.1857,80800.0
2014-02-03 12:25:00,48.32,48.39,48.29,48.34,68900.0,39.1938,39.2506,39.1695,39.21,68900.0
2014-02-03 12:30:00,48.34,48.37,48.31,48.33,32500.0,39.21,39.2344,39.1857,39.2019,32500.0
2014-02-03 12:35:00,48.34,48.35,48.23,48.25,89600.0,39.21,39.2182,39.1208,39.137,89600.0
2014-02-03 12:40:00,48.25,48.31,48.23,48.31,56400.0,39.137,39.1857,39.1208,39.1857,56400.0
2014-02-03 12:45:00,48.3,48.33,48.26,48.29,60200.0,39.1776,39.2019,39.1451,39.1695,60200.0
2014-02-03 12:50:00,48.29,48.3,48.26,48.27,48200.0,39.1695,39.1776,39.1451,39.1533,48200.0
2014-02-03 12:55:00,48.27,48.28,48.23,48.23,69600.0,39.1533,39.1614,39.1208,39.1208,69600.0
2014-02-03 13:00:00,48.24,48.29,48.2,48.2,72000.0,39.1289,39.1695,39.0965,39.0965,72000.0
2014-02-03 13:05:00,48.21,48.26,48.2,48.22,76300.0,39.1046,39.1451,39.0965,39.1127,76300.0
2014-02-03 13:10:00,48.23,48.29,48.22,48.23,73300.0,39.1208,39.1695,39.1127,39.1208,73300.0
2014-02-03 13:15:00,48.23,48.26,48.19,48.2,77400.0,39.1208,39.1451,39.0884,39.0965,77400.0
2014-02-03 13:20:00,48.21,48.27,48.19,48.23,126900.0,39.1046,39.1533,39.0884,39.1208,126900.0
2014-02-03 13:25:00,48.23,48.23,48.16,48.18,67100.0,39.1208,39.1208,39.064,39.0803,67100.0
2014-02-03 13:30:00,48.18,48.27,48.13,48.25,119500.0,39.0803,39.1533,39.0397,39.137,119500.0
2014-02-03 13:35:00,48.25,48.25,48.14,48.15,43600.0,39.137,39.137,39.0478,39.0559,43600.0
2014-02-03 13:40:00,48.15,48.24,48.12,48.21,63500.0,39.0559,39.1289,39.0316,39.1046,63500.0
2014-02-03 13:45:00,48.21,48.21,48.09,48.13,79900.0,39.1046,39.1046,39.0073,39.0397,79900.0
2014-02-03 13:50:00,48.12,48.17,48.07,48.13,65700.0,39.0316,39.0721,38.991,39.0397,65700.0
2014-02-03 13:55:00,48.12,48.25,48.11,48.18,64600.0,39.0316,39.137,39.0235,39.0803,64600.0
2014-02-03 14:00:00,48.17,48.23,48.16,48.21,143400.0,39.0721,39.1208,39.064,39.1046,143400.0
2014-02-03 14:05:00,48.21,48.32,48.19,48.27,90700.0,39.1046,39.1938,39.0884,39.1533,90700.0
2014-02-03 14:10:00,48.27,48.35,48.25,48.35,75600.0,39.1533,39.2182,39.137,39.2182,75600.0
2014-02-03 14:15:00,48.35,48.36,48.28,48.3,41500.0,39.2182,39.2263,39.1614,39.1776,41500.0
2014-02-03 14:20:00,48.3,48.32,48.25,48.3,88700.0,39.1776,39.1938,39.137,39.1776,88700.0
2014-02-03 14:25:00,48.31,48.34,48.25,48.34,88500.0,39.1857,39.21,39.137,39.21,88500.0
2014-02-03 14:30:00,48.34,48.37,48.28,48.28,84500.0,39.21,39.2344,39.1614,39.1614,84500.0
2014-02-03 14:35:00,48.28,48.3,48.24,48.25,100000.0,39.1614,39.1776,39.1289,39.137,100000.0
2014-02-03 14:40:00,48.25,48.28,48.22,48.23,93700.0,39.137,39.1614,39.1127,39.1208,93700.0
2014-02-03 14:45:00,48.22,48.3,48.21,48.28,64600.0,39.1127,39.1776,39.1046,39.1614,64600.0
2014-02-03 14:50:00,48.29,48.3,48.23,48.24,65500.0,39.1695,39.1776,39.1208,39.1289,65500.0
2014-02-03 14:55:00,48.24,48.28,48.19,48.19,87300.0,39.1289,39.1614,39.0884,39.0884,87300.0
2014-02-03 15:00:00,48.19,48.29,48.19,48.27,121400.0,39.0884,39.1695,39.0884,39.1533,121400.0
2014-02-03 15:05:00,48.27,48.29,48.23,48.29,84300.0,39.1533,39.1695,39.1208,39.1695,84300.0
2014-02-03 15:10:00,48.3,48.3,48.21,48.29,152000.0,39.1776,39.1776,39.1046,39.1695,152000.0
2014-02-03 15:15:00,48.29,48.31,48.24,48.24,96300.0,39.1695,39.1857,39.1289,39.1289,96300.0
2014-02-03 15:20:00,48.25,48.27,48.23,48.26,135800.0,39.137,39.1533,39.1208,39.1451,135800.0
2014-02-03 15:25:00,48.27,48.39,48.25,48.39,98500.0,39.1533,39.2506,39.137,39.2506,98500.0
2014-02-03 15:30:00,48.39,48.43,48.37,48.42,172100.0,39.2506,39.283,39.2344,39.2749,172100.0
2014-02-03 15:35:00,48.42,48.45,48.37,48.39,118500.0,39.2749,39.2993,39.2344,39.2506,118500.0
2014-02-03 15:40:00,48.39,48.41,48.35,48.37,142500.0,39.2506,39.2668,39.2182,39.2344,142500.0
2014-02-03 15:45:00,48.38,48.39,48.29,48.32,305200.0,39.2425,39.2506,39.1695,39.1938,305200.0
2014-02-03 15:50:00,48.33,48.34,48.26,48.32,230500.0,39.2019,39.21,39.1451,39.1938,230500.0
2014-02-03 15:55:00,48.32,48.35,48.25,48.34,445000.0,39.1938,39.2182,39.137,39.21,445000.0
2014-02-04 09:30:00,48.7,48.7,48.33,48.68,285200.0,39.502,39.502,39.2019,39.4858,285200.0
2014-02-04 09:35:00,48.69,48.69,48.54,48.54,161300.0,39.4939,39.4939,39.3723,39.3723,161300.0
2014-02-04 09:40:00,48.55,48.68,48.55,48.68,96400.0,39.3804,39.4858,39.3804,39.4858,96400.0
2014-02-04 09:45:00,48.68,48.73,48.61,48.62,87400.0,39.4858,39.5264,39.429,39.4372,87400.0
2014-02-04 09:50:00,48.61,48.78,48.6,48.73,95500.0,39.429,39.5669,39.4209,39.5264,95500.0
2014-02-04 09:55:00,48.75,48.89,48.75,48.77,111300.0,39.5426,39.6562,39.5426,39.5588,111300.0
2014-02-04 10:00:00,48.78,48.88,48.75,48.85,93400.0,39.5669,39.648,39.5426,39.6237,93400.0
2014-02-04 10:05:00,48.84,48.9,48.78,48.86,167800.0,39.6156,39.6643,39.5669,39.6318,167800.0
2014-02-04 10:10:00,48.87,48.92,48.83,48.89,187400.0,39.6399,39.6805,39.6075,39.6562,187400.0
2014-02-04 10:15:00,48.89,48.95,48.87,48.94,99000.0,39.6562,39.7048,39.6399,39.6967,99000.0
2014-02-04 10:20:00,48.94,48.96,48.84,48.86,115900.0,39.6967,39.7129,39.6156,39.6318,115900.0
2014-02-04 10:25:00,48.86,48.91,48.8,48.84,196400.0,39.6318,39.6724,39.5832,39.6156,196400.0
2014-02-04 10:30:00,48.84,49.05,48.84,49.05,119400.0,39.6156,39.7859,39.6156,39.7859,119400.0
2014-02-04 10:35:00,49.05,49.09,48.98,49.04,119600.0,39.7859,39.8184,39.7292,39.7778,119600.0
2014-02-04 10:40:00,49.03,49.05,48.97,49.03,144600.0,39.7697,39.7859,39.7211,39.7697,144600.0
2014-02-04 10:45:00,49.02,49.03,48.95,48.97,44500.0,39.7616,39.7697,39.7048,39.7211,44500.0
2014-02-04 10:50:00,48.97,48.98,48.87,48.89,88100.0,39.7211,39.7292,39.6399,39.6562,88100.0
2014-02-04 10:55:00,48.89,48.9,48.79,48.83,92300.0,39.6562,39.6643,39.575,39.6075,92300.0
2014-02-04 11:00:00,48.83,49.08,48.79,49.04,127900.0,39.6075,39.8103,39.575,39.7778,127900.0
2014-02-04 11:05:00,49.04,49.05,48.96,49.01,84600.0,39.7778,39.7859,39.7129,39.7535,84600.0
2014-02-04 11:10:00,49.01,49.01,48.95,48.98,76100.0,39.7535,39.7535,39.7048,39.7292,76100.0
2014-02-04 11:15:00,48.98,49.0,48.84,48.85,111800.0,39.7292,39.7454,39.6156,39.6237,111800.0
2014-02-04 11:20:00,48.86,48.88,48.8,48.81,252400.0,39.6318,39.648,39.5832,39.5913,252400.0
2014-02-04 11:25:00,48.8,48.84,48.77,48.79,102300.0,39.5832,39.6156,39.5588,39.575,102300.0
2014-02-04 11:30:00,48.8,48.82,48.78,48.8,72500.0,39.5832,39.5994,39.5669,39.5832,72500.0
2014-02-04 11:35:00,48.8,48.82,48.76,48.8,99200.0,39.5832,39.5994,39.5507,39.5832,99200.0
2014-02-04 11:40:00,48.8,48.88,48.73,48.87,344900.0,39.5832,39.648,39.5264,39.6399,344900.0
2014-02-04 11:45:00,48.87,48.94,48.87,48.9,125300.0,39.6399,39.6967,39.6399,39.6643,125300.0
2014-02-04 11:50:00,48.9,48.92,48.86,48.9,40900.0,39.6643,39.6805,39.6318,39.6643,40900.0
2014-02-04 11:55:00,48.9,48.94,48.89,48.94,45900.0,39.6643,39.6967,39.6562,39.6967,45900.0
2014-02-04 12:00:00,48.94,49.04,48.94,49.02,66800.0,39.6967,39.7778,39.6967,39.7616,66800.0
2014-02-04 12:05:00,49.01,49.03,48.98,49.0,73400.0,39.7535,39.7697,39.7292,39.7454,73400.0
2014-02-04 12:10:00,48.99,49.07,48.98,49.04,68500.0,39.7373,39.8022,39.7292,39.7778,68500.0
2014-02-04 12:15:00,49.04,49.06,48.99,49.0,42500.0,39.7778,39.7941,39.7373,39.7454,42500.0
2014-02-04 12:20:00,49.0,49.03,48.99,49.0,53800.0,39.7454,39.7697,39.7373,39.7454,53800.0
2014-02-04 12:25:00,49.0,49.03,48.97,48.97,49700.0,39.7454,39.7697,39.7211,39.7211,49700.0
2014-02-04 12:30:00,48.98,49.02,48.96,49.02,56400.0,39.7292,39.7616,39.7129,39.7616,56400.0
2014-02-04 12:35:00,49.01,49.05,48.99,49.04,44200.0,39.7535,39.7859,39.7373,39.7778,44200.0
2014-02-04 12:40:00,49.05,49.1,49.01,49.1,37600.0,39.7859,39.8265,39.7535,39.8265,37600.0
2014-02-04 12:45:00,49.09,49.14,49.06,49.06,59900.0,39.8184,39.8589,39.7941,39.7941,59900.0
2014-02-04 12:50:00,49.07,49.09,49.0,49.05,47400.0,39.8022,39.8184,39.7454,39.7859,47400.0
2014-02-04 12:55:00,49.05,49.13,49.04,49.13,53700.0,39.7859,39.8508,39.7778,39.8508,53700.0
2014-02-04 13:00:00,49.13,49.18,49.13,49.17,69400.0,39.8508,39.8914,39.8508,39.8833,69400.0
2014-02-04 13:05:00,49.18,49.26,49.18,49.23,99600.0,39.8914,39.9563,39.8914,39.9319,99600.0
2014-02-04 13:10:00,49.22,49.23,49.09,49.12,54800.0,39.9238,39.9319,39.8184,39.8427,54800.0
2014-02-04 13:15:00,49.12,49.2,49.09,49.2,51400.0,39.8427,39.9076,39.8184,39.9076,51400.0
2014-02-04 13:20:00,49.2,49.23,49.19,49.23,48700.0,39.9076,39.9319,39.8995,39.9319,48700.0
2014-02-04 13:25:00,49.22,49.26,49.19,49.25,163900.0,39.9238,39.9563,39.8995,39.9482,163900.0
2014-02-04 13:30:00,49.25,49.29,49.25,49.28,73000.0,39.9482,39.9806,39.9482,39.9725,73000.0
2014-02-04 13:35:00,49.28,49.28,49.13,49.22,132100.0,39.9725,39.9725,39.8508,39.9238,132100.0
2014-02-04 13:40:00,49.22,49.3,49.21,49.27,168600.0,39.9238,39.9887,39.9157,39.9644,168600.0
2014-02-04 13:45:00,49.28,49.3,49.22,49.22,209100.0,39.9725,39.9887,39.9238,39.9238,209100.0
2014-02-04 13:50:00,49.21,49.23,49.12,49.18,81100.0,39.9157,39.9319,39.8427,39.8914,81100.0
2014-02-04 13:55:00,49.18,49.2,49.09,49.11,95300.0,39.8914,39.9076,39.8184,39.8346,95300.0
2014-02-04 14:00:00,49.11,49.23,49.08,49.17,162200.0,39.8346,39.9319,39.8103,39.8833,162200.0
2014-02-04 14:05:00,49.18,49.23,49.16,49.22,136100.0,39.8914,39.9319,39.8752,39.9238,136100.0
2014-02-04 14:10:00,49.23,49.29,49.19,49.28,69600.0,39.9319,39.9806,39.8995,39.9725,69600.0
2014-02-04 14:15:00,49.27,49.28,49.16,49.19,98900.0,39.9644,39.9725,39.8752,39.8995,98900.0
2014-02-04 14:20:00,49.18,49.25,49.16,49.22,73400.0,39.8914,39.9482,39.8752,39.9238,73400.0
2014-02-04 14:25:00,49.21,49.23,49.2,49.23,138500.0,39.9157,39.9319,39.9076,39.9319,138500.0
2014-02-04 14:30:00,49.22,49.3,49.21,49.28,186400.0,39.9238,39.9887,39.9157,39.9725,186400.0
2014-02-04 14:35:00,49.29,49.31,49.27,49.29,92400.0,39.9806,39.9968,39.9644,39.9806,92400.0
2014-02-04 14:40:00,49.29,49.34,49.29,49.34,96500.0,39.9806,40.0212,39.9806,40.0212,96500.0
2014-02-04 14:45:00,49.34,49.4,49.31,49.32,102700.0,40.0212,40.0698,39.9968,40.0049,102700.0
2014-02-04 14:50:00,49.33,49.36,49.29,49.36,48700.0,40.0131,40.0374,39.9806,40.0374,48700.0
2014-02-04 14:55:00,49.36,49.4,49.36,49.4,83400.0,40.0374,40.0698,40.0374,40.0698,83400.0
2014-02-04 15:00:00,49.4,49.45,49.39,49.45,103500.0,40.0698,40.1104,40.0617,40.1104,103500.0
2014-02-04 15:05:00,49.45,49.45,49.37,49.4,112500.0,40.1104,40.1104,40.0455,40.0698,112500.0
2014-02-04 15:10:00,49.41,49.41,49.38,49.38,74100.0,40.0779,40.0779,40.0536,40.0536,74100.0
2014-02-04 15:15:00,49.39,49.39,49.32,49.34,79600.0,40.0617,40.0617,40.0049,40.0212,79600.0
2014-02-04 15:20:00,49.34,49.36,49.32,49.33,90500.0,40.0212,40.0374,40.0049,40.0131,90500.0
2014-02-04 15:25:00,49.33,49.34,49.19,49.2,166300.0,40.0131,40.0212,39.8995,39.9076,166300.0
2014-02-04 15:30:00,49.2,49.35,49.19,49.34,329300.0,39.9076,40.0293,39.8995,40.0212,329300.0
2014-02-04 15:35:00,49.34,49.43,49.33,49.4,228100.0,40.0212,40.0942,40.0131,40.0698,228100.0
2014-02-04 15:40:00,49.4,49.47,49.36,49.41,192600.0,40.0698,40.1266,40.0374,40.0779,192600.0
2014-02-04 15:45:00,49.41,49.48,49.4,49.4,264900.0,40.0779,40.1347,40.0698,40.0698,264900.0
2014-02-04 15:50:00,49.4,49.5,49.38,49.47,262000.0,40.0698,40.151,40.0536,40.1266,262000.0
2014-02-04 15:55:00,49.47,49.5,49.36,49.37,533700.0,40.1266,40.151,40.0374,40.0455,533700.0
2014-02-05 09:30:00,49.37,49.59,49.1,49.52,490500.0,40.0455,40.224,39.8265,40.1672,490500.0
2014-02-05 09:35:00,49.59,49.7,49.28,49.57,293700.0,40.224,40.3132,39.9725,40.2077,293700.0
2014-02-05 09:40:00,49.52,49.52,49.32,49.49,93100.0,40.1672,40.1672,40.0049,40.1428,93100.0
2014-02-05 09:45:00,49.48,49.51,49.3,49.32,169900.0,40.1347,40.1591,39.9887,40.0049,169900.0
2014-02-05 09:50:00,49.34,49.39,49.24,49.38,178000.0,40.0212,40.0617,39.9401,40.0536,178000.0
2014-02-05 09:55:00,49.39,49.39,49.28,49.35,66900.0,40.0617,40.0617,39.9725,40.0293,66900.0
2014-02-05 10:00:00,49.35,49.55,49.35,49.48,209900.0,40.0293,40.1915,40.0293,40.1347,209900.0
2014-02-05 10:05:00,49.48,49.52,49.42,49.43,214000.0,40.1347,40.1672,40.0861,40.0942,214000.0
2014-02-05 10:10:00,49.43,49.45,49.12,49.16,153200.0,40.0942,40.1104,39.8427,39.8752,153200.0
2014-02-05 10:15:00,49.16,49.25,49.13,49.24,144800.0,39.8752,39.9482,39.8508,39.9401,144800.0
2014-02-05 10:20:00,49.23,49.26,49.04,49.08,122400.0,39.9319,39.9563,39.7778,39.8103,122400.0
2014-02-05 10:25:00,49.07,49.13,48.99,49.09,231200.0,39.8022,39.8508,39.7373,39.8184,231200.0
2014-02-05 10:30:00,49.12,49.33,49.07,49.31,150900.0,39.8427,40.0131,39.8022,39.9968,150900.0
2014-02-05 10:35:00,49.3,49.41,49.3,49.36,87600.0,39.9887,40.0779,39.9887,40.0374,87600.0
2014-02-05 10:40:00,49.36,49.4,49.29,49.39,136200.0,40.0374,40.0698,39.9806,40.0617,136200.0
2014-02-05 10:45:00,49.4,49.44,49.29,49.33,150500.0,40.0698,40.1023,39.9806,40.0131,150500.0
2014-02-05 10:50:00,49.33,49.44,49.31,49.38,80900.0,40.0131,40.1023,39.9968,40.0536,80900.0
2014-02-05 10:55:00,49.39,49.5,49.39,49.42,106300.0,40.0617,40.151,40.0617,40.0861,106300.0
2014-02-05 11:00:00,49.42,49.45,49.38,49.41,105200.0,40.0861,40.1104,40.0536,40.0779,105200.0
2014-02-05 11:05:00,49.41,49.41,49.33,49.35,122100.0,40.0779,40.0779,40.0131,40.0293,122100.0
2014-02-05 11:10:00,49.35,49.38,49.26,49.33,142800.0,40.0293,40.0536,39.9563,40.0131,142800.0
2014-02-05 11:15:00,49.34,49.37,49.24,49.26,121400.0,40.0212,40.0455,39.9401,39.9563,121400.0
2014-02-05 11:20:00,49.25,49.28,49.24,49.25,181400.0,39.9482,39.9725,39.9401,39.9482,181400.0
2014-02-05 11:25:00,49.25,49.38,49.24,49.35,164600.0,39.9482,40.0536,39.9401,40.0293,164600.0
2014-02-05 11:30:00,49.34,49.35,49.19,49.2,74200.0,40.0212,40.0293,39.8995,39.9076,74200.0
2014-02-05 11:35:00,49.19,49.27,49.18,49.24,111500.0,39.8995,39.9644,39.8914,39.9401,111500.0
2014-02-05 11:40:00,49.24,49.3,49.2,49.28,110300.0,39.9401,39.9887,39.9076,39.9725,110300.0
2014-02-05 11:45:00,49.28,49.34,49.27,49.3,135400.0,39.9725,40.0212,39.9644,39.9887,135400.0
2014-02-05 11:50:00,49.3,49.33,49.28,49.31,94000.0,39.9887,40.0131,39.9725,39.9968,94000.0
2014-02-05 11:55:00,49.31,49.35,49.27,49.29,115600.0,39.9968,40.0293,39.9644,39.9806,115600.0
2014-02-05 12:00:00,49.29,49.32,49.24,49.25,66800.0,39.9806,40.0049,39.9401,39.9482,66800.0
2014-02-05 12:05:00,49.25,49.25,49.15,49.15,103000.0,39.9482,39.9482,39.8671,39.8671,103000.0
2014-02-05 12:10:00,49.15,49.15,49.06,49.11,82700.0,39.8671,39.8671,39.7941,39.8346,82700.0
2014-02-05 12:15:00,49.11,49.14,49.04,49.14,60100.0,39.8346,39.8589,39.7778,39.8589,60100.0
2014-02-05 12:20:00,49.14,49.23,49.14,49.22,82800.0,39.8589,39.9319,39.8589,39.9238,82800.0
2014-02-05 12:25:00,49.22,49.22,49.08,49.08,52400.0,39.9238,39.9238,39.8103,39.8103,52400.0
2014-02-05 12:30:00,49.08,49.16,49.08,49.15,58000.0,39.8103,39.8752,39.8103,39.8671,58000.0
2014-02-05 12:35:00,49.15,49.15,49.1,49.12,58300.0,39.8671,39.8671,39.8265,39.8427,58300.0
2014-02-05 12:40:00,49.12,49.2,49.12,49.19,68700.0,39.8427,39.9076,39.8427,39.8995,68700.0
2014-02-05 12:45:00,49.19,49.21,49.16,49.19,73600.0,39.8995,39.9157,39.8752,39.8995,73600.0
2014-02-05 12:50:00,49.19,49.24,49.16,49.22,94600.0,39.8995,39.9401,39.8752,39.9238,94600.0
2014-02-05 12:55:00,49.21,49.25,49.2,49.24,43800.0,39.9157,39.9482,39.9076,39.9401,43800.0
2014-02-05 13:00:00,49.24,49.34,49.24,49.34,70300.0,39.9401,40.0212,39.9401,40.0212,70300.0
2014-02-05 13:05:00,49.34,49.42,49.33,49.41,60500.0,40.0212,40.0861,40.0131,40.0779,60500.0
2014-02-05 13:10:00,49.42,49.42,49.28,49.28,105900.0,40.0861,40.0861,39.9725,39.9725,105900.0
2014-02-05 13:15:00,49.29,49.32,49.21,49.32,64100.0,39.9806,40.0049,39.9157,40.0049,64100.0
2014-02-05 13:20:00,49.31,49.33,49.25,49.27,40500.0,39.9968,40.0131,39.9482,39.9644,40500.0
2014-02-05 13:25:00,49.28,49.3,49.23,49.3,55200.0,39.9725,39.9887,39.9319,39.9887,55200.0
2014-02-05 13:30:00,49.3,49.33,49.28,49.3,42500.0,39.9887,40.0131,39.9725,39.9887,42500.0
2014-02-05 13:35:00,49.31,49.34,49.26,49.34,54000.0,39.9968,40.0212,39.9563,40.0212,54000.0
2014-02-05 13:40:00,49.34,49.36,49.27,49.28,84200.0,40.0212,40.0374,39.9644,39.9725,84200.0
2014-02-05 13:45:00,49.28,49.37,49.27,49.33,61600.0,39.9725,40.0455,39.9644,40.0131,61600.0
2014-02-05 13:50:00,49.34,49.43,49.34,49.43,27500.0,40.0212,40.0942,40.0212,40.0942,27500.0
2014-02-05 13:55:00,49.43,49.47,49.42,49.42,60500.0,40.0942,40.1266,40.0861,40.0861,60500.0
2014-02-05 14:00:00,49.42,49.47,49.41,49.44,60200.0,40.0861,40.1266,40.0779,40.1023,60200.0
2014-02-05 14:05:00,49.43,49.43,49.37,49.41,41600.0,40.0942,40.0942,40.0455,40.0779,41600.0
2014-02-05 14:10:00,49.42,49.42,49.33,49.36,64700.0,40.0861,40.0861,40.0131,40.0374,64700.0
2014-02-05 14:15:00,49.36,49.4,49.35,49.36,43000.0,40.0374,40.0698,40.0293,40.0374,43000.0
2014-02-05 14:20:00,49.37,49.41,49.33,49.36,57300.0,40.0455,40.0779,40.0131,40.0374,57300.0
2014-02-05 14:25:00,49.35,49.4,49.34,49.37,38900.0,40.0293,40.0698,40.0212,40.0455,38900.0
2014-02-05 14:30:00,49.37,49.38,49.31,49.36,69300.0,40.0455,40.0536,39.9968,40.0374,69300.0
2014-02-05 14:35:00,49.35,49.36,49.24,49.26,59900.0,40.0293,40.0374,39.9401,39.9563,59900.0
2014-02-05 14:40:00,49.27,49.29,49.22,49.26,108200.0,39.9644,39.9806,39.9238,39.9563,108200.0
2014-02-05 14:45:00,49.26,49.29,49.23,49.24,54300.0,39.9563,39.9806,39.9319,39.9401,54300.0
2014-02-05 14:50:00,49.25,49.28,49.2,49.21,51400.0,39.9482,39.9725,39.9076,39.9157,51400.0
2014-02-05 14:55:00,49.21,49.22,49.11,49.17,62600.0,39.9157,39.9238,39.8346,39.8833,62600.0
2014-02-05 15:00:00,49.17,49.27,49.16,49.22,90100.0,39.8833,39.9644,39.8752,39.9238,90100.0
2014-02-05 15:05:00,49.22,49.28,49.21,49.27,58400.0,39.9238,39.9725,39.9157,39.9644,58400.0
2014-02-05 15:10:00,49.27,49.33,49.27,49.3,71600.0,39.9644,40.0131,39.9644,39.9887,71600.0
2014-02-05 15:15:00,49.31,49.35,49.27,49.35,85500.0,39.9968,40.0293,39.9644,40.0293,85500.0
2014-02-05 15:20:00,49.34,49.41,49.34,49.38,114900.0,40.0212,40.0779,40.0212,40.0536,114900.0
2014-02-05 15:25:00,49.38,49.42,49.36,49.42,112000.0,40.0536,40.0861,40.0374,40.0861,112000.0
2014-02-05 15:30:00,49.41,49.43,49.36,49.41,107500.0,40.0779,40.0942,40.0374,40.0779,107500.0
2014-02-05 15:35:00,49.41,49.42,49.37,49.39,114100.0,40.0779,40.0861,40.0455,40.0617,114100.0
2014-02-05 15:40:00,49.4,49.42,49.37,49.37,112900.0,40.0698,40.0861,40.0455,40.0455,112900.0
2014-02-05 15:45:00,49.38,49.44,49.37,49.39,235200.0,40.0536,40.1023,40.0455,40.0617,235200.0
2014-02-05 15:50:00,49.39,49.39,49.25,49.3,235500.0,40.0617,40.0617,39.9482,39.9887,235500.0
2014-02-05 15:55:00,49.3,49.35,49.27,49.27,432100.0,39.9887,40.0293,39.9644,39.9644,432100.0
2014-02-06 09:30:00,49.5,49.79,49.45,49.59,343500.0,40.151,40.3862,40.1104,40.224,343500.0
2014-02-06 09:35:00,49.58,49.71,49.54,49.69,94100.0,40.2158,40.3213,40.1834,40.3051,94100.0
2014-02-06 09:40:00,49.69,49.86,49.66,49.82,149400.0,40.3051,40.443,40.2807,40.4105,149400.0
2014-02-06 09:45:00,49.82,49.87,49.68,49.82,125400.0,40.4105,40.4511,40.297,40.4105,125400.0
2014-02-06 09:50:00,49.82,49.9,49.77,49.84,99100.0,40.4105,40.4754,40.37,40.4267,99100.0
2014-02-06 09:55:00,49.85,49.89,49.76,49.79,66500.0,40.4348,40.4673,40.3618,40.3862,66500.0
2014-02-06 10:00:00,49.78,49.8,49.65,49.67,43900.0,40.3781,40.3943,40.2726,40.2888,43900.0
2014-02-06 10:05:00,49.67,49.88,49.67,49.83,214800.0,40.2888,40.4592,40.2888,40.4186,214800.0
2014-02-06 10:10:00,49.82,49.98,49.76,49.96,165300.0,40.4105,40.5403,40.3618,40.5241,165300.0
2014-02-06 10:15:00,49.97,50.12,49.96,50.12,175100.0,40.5322,40.6539,40.5241,40.6539,175100.0
2014-02-06 10:20:00,50.11,50.34,50.08,50.28,398900.0,40.6457,40.8323,40.6214,40.7836,398900.0
2014-02-06 10:25:00,50.27,50.28,50.18,50.23,189300.0,40.7755,40.7836,40.7025,40.7431,189300.0
2014-02-06 10:30:00,50.23,50.36,50.22,50.31,177600.0,40.7431,40.8485,40.735,40.808,177600.0
2014-02-06 10:35:00,50.32,50.44,50.3,50.42,233300.0,40.8161,40.9134,40.7999,40.8972,233300.0
2014-02-06 10:40:00,50.42,50.5,50.41,50.44,269300.0,40.8972,40.9621,40.8891,40.9134,269300.0
2014-02-06 10:45:00,50.44,50.65,50.44,50.6,206900.0,40.9134,41.0838,40.9134,41.0432,206900.0
2014-02-06 10:50:00,50.61,50.62,50.52,50.53,240400.0,41.0513,41.0594,40.9783,40.9864,240400.0
2014-02-06 10:55:00,50.54,50.57,50.46,50.56,309400.0,40.9945,41.0189,40.9296,41.0107,309400.0
2014-02-06 11:00:00,50.55,50.65,50.55,50.62,122400.0,41.0026,41.0838,41.0026,41.0594,122400.0
2014-02-06 11:05:00,50.62,50.74,50.62,50.71,171600.0,41.0594,41.1568,41.0594,41.1324,171600.0
2014-02-06 11:10:00,50.71,50.74,50.64,50.65,178800.0,41.1324,41.1568,41.0756,41.0838,178800.0
2014-02-06 11:15:00,50.64,50.65,50.46,50.46,123000.0,41.0756,41.0838,40.9296,40.9296,123000.0
2014-02-06 11:20:00,50.45,50.46,50.41,50.43,166600.0,40.9215,40.9296,40.8891,40.9053,166600.0
2014-02-06 11:25:00,50.42,50.48,50.42,50.42,111100.0,40.8972,40.9459,40.8972,40.8972,111100.0
2014-02-06 11:30:00,50.43,50.43,50.33,50.33,99900.0,40.9053,40.9053,40.8242,40.8242,99900.0
2014-02-06 11:35:00,50.34,50.36,50.3,50.3,97000.0,40.8323,40.8485,40.7999,40.7999,97000.0
2014-02-06 11:40:00,50.3,50.31,50.2,50.26,183000.0,40.7999,40.808,40.7187,40.7674,183000.0
2014-02-06 11:45:00,50.26,50.39,50.24,50.39,98900.0,40.7674,40.8729,40.7512,40.8729,98900.0
2014-02-06 11:50:00,50.39,50.48,50.38,50.38,129200.0,40.8729,40.9459,40.8647,40.8647,129200.0
2014-02-06 11:55:00,50.38,50.46,50.37,50.45,83900.0,40.8647,40.9296,40.8566,40.9215,83900.0
2014-02-06 12:00:00,50.45,50.51,50.45,50.51,69700.0,40.9215,40.9702,40.9215,40.9702,69700.0
2014-02-06 12:05:00,50.51,50.54,50.49,50.5,69800.0,40.9702,40.9945,40.954,40.9621,69800.0
2014-02-06 12:10:00,50.5,50.51,50.46,50.48,81200.0,40.9621,40.9702,40.9296,40.9459,81200.0
2014-02-06 12:15:00,50.48,50.54,50.48,50.51,91200.0,40.9459,40.9945,40.9459,40.9702,91200.0
2014-02-06 12:20:00,50.52,50.54,50.49,50.52,112800.0,40.9783,40.9945,40.954,40.9783,112800.0
2014-02-06 12:25:00,50.52,50.56,50.49,50.55,62100.0,40.9783,41.0107,40.954,41.0026,62100.0
2014-02-06 12:30:00,50.55,50.56,50.51,50.56,117200.0,41.0026,41.0107,40.9702,41.0107,117200.0
2014-02-06 12:35:00,50.56,50.58,50.53,50.58,45800.0,41.0107,41.027,40.9864,41.027,45800.0
2014-02-06 12:40:00,50.58,50.63,50.57,50.63,79900.0,41.027,41.0675,41.0189,41.0675,79900.0
2014-02-06 12:45:00,50.63,50.67,50.59,50.6,90300.0,41.0675,41.1,41.0351,41.0432,90300.0
2014-02-06 12:50:00,50.6,50.63,50.57,50.6,53000.0,41.0432,41.0675,41.0189,41.0432,53000.0
2014-02-06 12:55:00,50.61,50.63,50.57,50.57,54600.0,41.0513,41.0675,41.0189,41.0189,54600.0
2014-02-06 13:00:00,50.58,50.59,50.54,50.59,60600.0,41.027,41.0351,40.9945,41.0351,60600.0
2014-02-06 13:05:00,50.59,50.61,50.58,50.61,68000.0,41.0351,41.0513,41.027,41.0513,68000.0
2014-02-06 13:10:00,50.61,50.62,50.54,50.54,62800.0,41.0513,41.0594,40.9945,40.9945,62800.0
2014-02-06 13:15:00,50.55,50.56,50.47,50.48,85000.0,41.0026,41.0107,40.9377,40.9459,85000.0
2014-02-06 13:20:00,50.48,50.53,50.46,50.47,70100.0,40.9459,40.9864,40.9296,40.9377,70100.0
2014-02-06 13:25:00,50.47,50.51,50.46,50.5,54700.0,40.9377,40.9702,40.9296,40.9621,54700.0
2014-02-06 13:30:00,50.5,50.54,50.47,50.5,68000.0,40.9621,40.9945,40.9377,40.9621,68000.0
2014-02-06 13:35:00,50.5,50.52,50.45,50.45,51900.0,40.9621,40.9783,40.9215,40.9215,51900.0
2014-02-06 13:40:00,50.45,50.46,50.42,50.43,34200.0,40.9215,40.9296,40.8972,40.9053,34200.0
2014-02-06 13:45:00,50.43,50.53,50.43,50.53,168000.0,40.9053,40.9864,40.9053,40.9864,168000.0
2014-02-06 13:50:00,50.53,50.63,50.53,50.63,257700.0,40.9864,41.0675,40.9864,41.0675,257700.0
2014-02-06 13:55:00,50.63,50.65,50.6,50.64,67400.0,41.0675,41.0838,41.0432,41.0756,67400.0
2014-02-06 14:00:00,50.63,50.71,50.63,50.71,59300.0,41.0675,41.1324,41.0675,41.1324,59300.0
2014-02-06 14:05:00,50.71,50.75,50.68,50.75,92500.0,41.1324,41.1649,41.1081,41.1649,92500.0
2014-02-06 14:10:00,50.75,50.78,50.75,50.77,177600.0,41.1649,41.1892,41.1649,41.1811,177600.0
2014-02-06 14:15:00,50.77,50.81,50.75,50.8,100100.0,41.1811,41.2135,41.1649,41.2054,100100.0
2014-02-06 14:20:00,50.81,50.82,50.78,50.8,80100.0,41.2135,41.2216,41.1892,41.2054,80100.0
2014-02-06 14:25:00,50.81,50.83,50.75,50.77,99600.0,41.2135,41.2298,41.1649,41.1811,99600.0
2014-02-06 14:30:00,50.78,50.79,50.76,50.76,73000.0,41.1892,41.1973,41.173,41.173,73000.0
2014-02-06 14:35:00,50.77,50.78,50.73,50.75,151500.0,41.1811,41.1892,41.1486,41.1649,151500.0
2014-02-06 14:40:00,50.74,50.76,50.73,50.74,95100.0,41.1568,41.173,41.1486,41.1568,95100.0
2014-02-06 14:45:00,50.74,50.76,50.68,50.69,111900.0,41.1568,41.173,41.1081,41.1162,111900.0
2014-02-06 14:50:00,50.7,50.8,50.7,50.8,73600.0,41.1243,41.2054,41.1243,41.2054,73600.0
2014-02-06 14:55:00,50.79,50.8,50.77,50.78,116500.0,41.1973,41.2054,41.1811,41.1892,116500.0
2014-02-06 15:00:00,50.78,50.82,50.76,50.8,147300.0,41.1892,41.2216,41.173,41.2054,147300.0
2014-02-06 15:05:00,50.8,50.86,50.8,50.85,189500.0,41.2054,41.2541,41.2054,41.246,189500.0
2014-02-06 15:10:00,50.84,50.9,50.83,50.85,213800.0,41.2379,41.2865,41.2298,41.246,213800.0
2014-02-06 15:15:00,50.86,50.88,50.83,50.83,126900.0,41.2541,41.2703,41.2298,41.2298,126900.0
2014-02-06 15:20:00,50.84,50.86,50.81,50.85,177400.0,41.2379,41.2541,41.2135,41.246,177400.0
2014-02-06 15:25:00,50.85,50.86,50.8,50.82,91600.0,41.246,41.2541,41.2054,41.2216,91600.0
2014-02-06 15:30:00,50.82,50.86,50.8,50.81,187000.0,41.2216,41.2541,41.2054,41.2135,187000.0
2014-02-06 15:35:00,50.81,50.81,50.78,50.8,193500.0,41.2135,41.2135,41.1892,41.2054,193500.0
2014-02-06 15:40:00,50.8,50.84,50.79,50.79,156700.0,41.2054,41.2379,41.1973,41.1973,156700.0
2014-02-06 15:45:00,50.8,50.8,50.74,50.75,372900.0,41.2054,41.2054,41.1568,41.1649,372900.0
2014-02-06 15:50:00,50.75,50.8,50.74,50.8,367400.0,41.1649,41.2054,41.1568,41.2054,367400.0
2014-02-06 15:55:00,50.8,50.82,50.71,50.76,975600.0,41.2054,41.2216,41.1324,41.173,975600.0
2014-02-07 09:30:00,51.09,51.39,50.98,51.23,316600.0,41.4406,41.684,41.3514,41.5542,316600.0
2014-02-07 09:35:00,51.24,51.37,51.13,51.3,447400.0,41.5623,41.6678,41.4731,41.611,447400.0
2014-02-07 09:40:00,51.29,51.49,51.27,51.35,285400.0,41.6029,41.7651,41.5867,41.6515,285400.0
2014-02-07 09:45:00,51.34,51.43,51.3,51.4,282500.0,41.6434,41.7164,41.611,41.6921,282500.0
2014-02-07 09:50:00,51.4,51.41,51.33,51.39,172000.0,41.6921,41.7002,41.6353,41.684,172000.0
2014-02-07 09:55:00,51.39,51.52,51.39,51.5,309500.0,41.684,41.7894,41.684,41.7732,309500.0
2014-02-07 10:00:00,51.5,51.6,51.5,51.56,190300.0,41.7732,41.8543,41.7732,41.8219,190300.0
2014-02-07 10:05:00,51.55,51.56,51.41,51.43,160700.0,41.8138,41.8219,41.7002,41.7164,160700.0
2014-02-07 10:10:00,51.43,51.49,51.29,51.29,162400.0,41.7164,41.7651,41.6029,41.6029,162400.0
2014-02-07 10:15:00,51.27,51.41,51.23,51.4,204500.0,41.5867,41.7002,41.5542,41.6921,204500.0
2014-02-07 10:20:00,51.4,51.4,51.27,51.34,265200.0,41.6921,41.6921,41.5867,41.6434,265200.0
2014-02-07 10:25:00,51.31,51.34,51.13,51.21,152500.0,41.6191,41.6434,41.4731,41.538,152500.0
2014-02-07 10:30:00,51.21,51.25,51.17,51.25,143200.0,41.538,41.5704,41.5055,41.5704,143200.0
2014-02-07 10:35:00,51.25,51.27,51.19,51.21,145900.0,41.5704,41.5867,41.5218,41.538,145900.0
2014-02-07 10:40:00,51.2,51.21,51.15,51.16,212000.0,41.5299,41.538,41.4893,41.4974,212000.0
2014-02-07 10:45:00,51.15,51.18,51.12,51.15,118200.0,41.4893,41.5136,41.465,41.4893,118200.0
2014-02-07 10:50:00,51.15,51.17,51.1,51.14,114200.0,41.4893,41.5055,41.4488,41.4812,114200.0
2014-02-07 10:55:00,51.15,51.2,51.12,51.13,112500.0,41.4893,41.5299,41.465,41.4731,112500.0
2014-02-07 11:00:00,51.13,51.14,51.06,51.1,131100.0,41.4731,41.4812,41.4163,41.4488,131100.0
2014-02-07 11:05:00,51.09,51.16,51.09,51.13,124900.0,41.4406,41.4974,41.4406,41.4731,124900.0
2014-02-07 11:10:00,51.13,51.23,51.12,51.22,106700.0,41.4731,41.5542,41.465,41.5461,106700.0
2014-02-07 11:15:00,51.22,51.23,51.13,51.14,162800.0,41.5461,41.5542,41.4731,41.4812,162800.0
2014-02-07 11:20:00,51.14,51.2,51.1,51.2,270100.0,41.4812,41.5299,41.4488,41.5299,270100.0
2014-02-07 11:25:00,51.2,51.26,51.18,51.25,87400.0,41.5299,41.5785,41.5136,41.5704,87400.0
2014-02-07 11:30:00,51.25,51.28,51.24,51.26,85700.0,41.5704,41.5948,41.5623,41.5785,85700.0
2014-02-07 11:35:00,51.25,51.36,51.25,51.36,236500.0,41.5704,41.6597,41.5704,41.6597,236500.0
2014-02-07 11:40:00,51.36,51.49,51.36,51.49,84200.0,41.6597,41.7651,41.6597,41.7651,84200.0
2014-02-07 11:45:00,51.49,51.6,51.48,51.6,121200.0,41.7651,41.8543,41.757,41.8543,121200.0
2014-02-07 11:50:00,51.59,51.67,51.59,51.66,214200.0,41.8462,41.9111,41.8462,41.903,214200.0
2014-02-07 11:55:00,51.66,51.67,51.62,51.64,105400.0,41.903,41.9111,41.8705,41.8868,105400.0
2014-02-07 12:00:00,51.64,51.65,51.52,51.55,115400.0,41.8868,41.8949,41.7894,41.8138,115400.0
2014-02-07 12:05:00,51.55,51.61,51.54,51.58,181000.0,41.8138,41.8624,41.8057,41.8381,181000.0
2014-02-07 12:10:00,51.57,51.59,51.56,51.58,72700.0,41.83,41.8462,41.8219,41.8381,72700.0
2014-02-07 12:15:00,51.58,51.64,51.57,51.64,106800.0,41.8381,41.8868,41.83,41.8868,106800.0
2014-02-07 12:20:00,51.64,51.64,51.55,51.56,66600.0,41.8868,41.8868,41.8138,41.8219,66600.0
2014-02-07 12:25:00,51.56,51.61,51.55,51.6,116800.0,41.8219,41.8624,41.8138,41.8543,116800.0
2014-02-07 12:30:00,51.6,51.61,51.55,51.57,60200.0,41.8543,41.8624,41.8138,41.83,60200.0
2014-02-07 12:35:00,51.56,51.57,51.54,51.55,77200.0,41.8219,41.83,41.8057,41.8138,77200.0
2014-02-07 12:40:00,51.55,51.57,51.55,51.56,76600.0,41.8138,41.83,41.8138,41.8219,76600.0
2014-02-07 12:45:00,51.55,51.57,51.53,51.53,57500.0,41.8138,41.83,41.7975,41.7975,57500.0
2014-02-07 12:50:00,51.53,51.59,51.53,51.59,53900.0,41.7975,41.8462,41.7975,41.8462,53900.0
2014-02-07 12:55:00,51.59,51.64,51.59,51.62,73700.0,41.8462,41.8868,41.8462,41.8705,73700.0
2014-02-07 13:00:00,51.62,51.69,51.62,51.66,120500.0,41.8705,41.9273,41.8705,41.903,120500.0
2014-02-07 13:05:00,51.67,51.69,51.64,51.66,95700.0,41.9111,41.9273,41.8868,41.903,95700.0
2014-02-07 13:10:00,51.67,51.76,51.67,51.76,79500.0,41.9111,41.9841,41.9111,41.9841,79500.0
2014-02-07 13:15:00,51.76,51.8,51.75,51.79,204900.0,41.9841,42.0166,41.976,42.0084,204900.0
2014-02-07 13:20:00,51.79,51.85,51.78,51.84,113600.0,42.0084,42.0571,42.0003,42.049,113600.0
2014-02-07 13:25:00,51.85,51.89,51.82,51.88,86200.0,42.0571,42.0896,42.0328,42.0814,86200.0
2014-02-07 13:30:00,51.87,51.88,51.78,51.8,69400.0,42.0733,42.0814,42.0003,42.0166,69400.0
2014-02-07 13:35:00,51.8,51.89,51.8,51.88,70800.0,42.0166,42.0896,42.0166,42.0814,70800.0
2014-02-07 13:40:00,51.88,51.9,51.85,51.87,113900.0,42.0814,42.0977,42.0571,42.0733,113900.0
2014-02-07 13:45:00,51.87,51.94,51.87,51.93,125800.0,42.0733,42.1301,42.0733,42.122,125800.0
2014-02-07 13:50:00,51.93,52.07,51.92,52.06,224200.0,42.122,42.2356,42.1139,42.2274,224200.0
2014-02-07 13:55:00,52.05,52.11,52.0,52.05,152100.0,42.2193,42.268,42.1788,42.2193,152100.0
2014-02-07 14:00:00,52.05,52.05,51.99,52.02,313800.0,42.2193,42.2193,42.1707,42.195,313800.0
2014-02-07 14:05:00,52.03,52.03,52.0,52.03,107800.0,42.2031,42.2031,42.1788,42.2031,107800.0
2014-02-07 14:10:00,52.03,52.08,52.02,52.05,130100.0,42.2031,42.2437,42.195,42.2193,130100.0
2014-02-07 14:15:00,52.06,52.08,52.03,52.08,91500.0,42.2274,42.2437,42.2031,42.2437,91500.0
2014-02-07 14:20:00,52.07,52.13,52.06,52.07,99500.0,42.2356,42.2842,42.2274,42.2356,99500.0
2014-02-07 14:25:00,52.07,52.08,52.0,52.01,73700.0,42.2356,42.2437,42.1788,42.1869,73700.0
2014-02-07 14:30:00,52.0,52.05,52.0,52.02,96600.0,42.1788,42.2193,42.1788,42.195,96600.0
2014-02-07 14:35:00,52.02,52.02,51.93,51.93,93300.0,42.195,42.195,42.122,42.122,93300.0
2014-02-07 14:40:00,51.93,51.96,51.93,51.95,72200.0,42.122,42.1463,42.122,42.1382,72200.0
2014-02-07 14:45:00,51.95,51.98,51.95,51.96,157300.0,42.1382,42.1626,42.1382,42.1463,157300.0
2014-02-07 14:50:00,51.96,51.97,51.92,51.95,97500.0,42.1463,42.1544,42.1139,42.1382,97500.0
2014-02-07 14:55:00,51.95,52.03,51.92,52.03,87700.0,42.1382,42.2031,42.1139,42.2031,87700.0
2014-02-07 15:00:00,52.03,52.04,52.0,52.04,113200.0,42.2031,42.2112,42.1788,42.2112,113200.0
2014-02-07 15:05:00,52.04,52.08,52.03,52.05,103200.0,42.2112,42.2437,42.2031,42.2193,103200.0
2014-02-07 15:10:00,52.05,52.06,51.97,51.98,116700.0,42.2193,42.2274,42.1544,42.1626,116700.0
2014-02-07 15:15:00,51.98,52.06,51.98,52.05,97000.0,42.1626,42.2274,42.1626,42.2193,97000.0
2014-02-07 15:20:00,52.06,52.07,52.0,52.07,113600.0,42.2274,42.2356,42.1788,42.2356,113600.0
2014-02-07 15:25:00,52.07,52.07,51.98,51.99,111300.0,42.2356,42.2356,42.1626,42.1707,111300.0
2014-02-07 15:30:00,51.99,52.05,51.98,52.01,124900.0,42.1707,42.2193,42.1626,42.1869,124900.0
2014-02-07 15:35:00,52.01,52.03,51.98,52.0,140600.0,42.1869,42.2031,42.1626,42.1788,140600.0
2014-02-07 15:40:00,52.0,52.06,51.96,52.05,213800.0,42.1788,42.2274,42.1463,42.2193,213800.0
2014-02-07 15:45:00,52.05,52.09,52.03,52.06,310800.0,42.2193,42.2518,42.2031,42.2274,310800.0
2014-02-07 15:50:00,52.06,52.07,51.95,52.01,306500.0,42.2274,42.2356,42.1382,42.1869,306500.0
2014-02-07 15:55:00,52.01,52.06,51.96,51.98,661200.0,42.1869,42.2274,42.1463,42.1626,661200.0
2014-02-10 09:30:00,51.99,52.0,51.42,51.42,266900.0,42.1707,42.1788,41.7083,41.7083,266900.0
2014-02-10 09:35:00,51.42,51.77,51.33,51.77,235200.0,41.7083,41.9922,41.6353,41.9922,235200.0
2014-02-10 09:40:00,51.74,51.74,51.48,51.56,185700.0,41.9679,41.9679,41.757,41.8219,185700.0
2014-02-10 09:45:00,51.56,51.61,51.48,51.53,165000.0,41.8219,41.8624,41.757,41.7975,165000.0
2014-02-10 09:50:00,51.53,51.63,51.48,51.54,85700.0,41.7975,41.8787,41.757,41.8057,85700.0
2014-02-10 09:55:00,51.53,51.6,51.46,51.46,179400.0,41.7975,41.8543,41.7408,41.7408,179400.0
2014-02-10 10:00:00,51.47,51.52,51.44,51.49,183900.0,41.7489,41.7894,41.7245,41.7651,183900.0
2014-02-10 10:05:00,51.5,51.55,51.45,51.54,60400.0,41.7732,41.8138,41.7327,41.8057,60400.0
2014-02-10 10:10:00,51.53,51.78,51.51,51.65,256500.0,41.7975,42.0003,41.7813,41.8949,256500.0
2014-02-10 10:15:00,51.66,51.67,51.64,51.66,108800.0,41.903,41.9111,41.8868,41.903,108800.0
2014-02-10 10:20:00,51.66,51.77,51.65,51.75,130200.0,41.903,41.9922,41.8949,41.976,130200.0
2014-02-10 10:25:00,51.76,51.82,51.73,51.82,128000.0,41.9841,42.0328,41.9598,42.0328,128000.0
2014-02-10 10:30:00,51.83,51.83,51.74,51.8,86100.0,42.0409,42.0409,41.9679,42.0166,86100.0
2014-02-10 10:35:00,51.81,51.82,51.74,51.79,58300.0,42.0247,42.0328,41.9679,42.0084,58300.0
2014-02-10 10:40:00,51.8,51.83,51.75,51.76,48200.0,42.0166,42.0409,41.976,41.9841,48200.0
2014-02-10 10:45:00,51.76,51.79,51.7,51.72,66400.0,41.9841,42.0084,41.9354,41.9517,66400.0
2014-02-10 10:50:00,51.73,51.76,51.65,51.65,70100.0,41.9598,41.9841,41.8949,41.8949,70100.0
2014-02-10 10:55:00,51.65,51.68,51.63,51.65,81500.0,41.8949,41.9192,41.8787,41.8949,81500.0
2014-02-10 11:00:00,51.65,51.67,51.62,51.64,66000.0,41.8949,41.9111,41.8705,41.8868,66000.0
2014-02-10 11:05:00,51.64,51.67,51.61,51.61,65700.0,41.8868,41.9111,41.8624,41.8624,65700.0
2014-02-10 11:10:00,51.61,51.67,51.6,51.66,60000.0,41.8624,41.9111,41.8543,41.903,60000.0
2014-02-10 11:15:00,51.66,51.67,51.58,51.61,93400.0,41.903,41.9111,41.8381,41.8624,93400.0
2014-02-10 11:20:00,51.61,51.61,51.53,51.56,39000.0,41.8624,41.8624,41.7975,41.8219,39000.0
2014-02-10 11:25:00,51.56,51.6,51.55,51.57,49400.0,41.8219,41.8543,41.8138,41.83,49400.0
2014-02-10 11:30:00,51.58,51.66,51.58,51.62,39500.0,41.8381,41.903,41.8381,41.8705,39500.0
2014-02-10 11:35:00,51.61,51.63,51.58,51.63,26100.0,41.8624,41.8787,41.8381,41.8787,26100.0
2014-02-10 11:40:00,51.62,51.66,51.6,51.61,63300.0,41.8705,41.903,41.8543,41.8624,63300.0
2014-02-10 11:45:00,51.62,51.76,51.61,51.75,81800.0,41.8705,41.9841,41.8624,41.976,81800.0
2014-02-10 11:50:00,51.75,51.79,51.74,51.76,91300.0,41.976,42.0084,41.9679,41.9841,91300.0
2014-02-10 11:55:00,51.76,51.8,51.74,51.8,66600.0,41.9841,42.0166,41.9679,42.0166,66600.0
2014-02-10 12:00:00,51.8,51.89,51.79,51.88,45100.0,42.0166,42.0896,42.0084,42.0814,45100.0
2014-02-10 12:05:00,51.87,51.9,51.79,51.81,71800.0,42.0733,42.0977,42.0084,42.0247,71800.0
2014-02-10 12:10:00,51.8,51.86,51.8,51.84,55100.0,42.0166,42.0652,42.0166,42.049,55100.0
2014-02-10 12:15:00,51.84,51.9,51.84,51.89,43300.0,42.049,42.0977,42.049,42.0896,43300.0
2014-02-10 12:20:00,51.89,51.95,51.89,51.95,46200.0,42.0896,42.1382,42.0896,42.1382,46200.0
2014-02-10 12:25:00,51.95,51.95,51.86,51.9,44600.0,42.1382,42.1382,42.0652,42.0977,44600.0
2014-02-10 12:30:00,51.9,51.94,51.88,51.94,35200.0,42.0977,42.1301,42.0814,42.1301,35200.0
2014-02-10 12:35:00,51.94,52.0,51.93,52.0,66900.0,42.1301,42.1788,42.122,42.1788,66900.0
2014-02-10 12:40:00,52.0,52.0,51.89,51.89,38300.0,42.1788,42.1788,42.0896,42.0896,38300.0
2014-02-10 12:45:00,51.89,51.89,51.83,51.87,35700.0,42.0896,42.0896,42.0409,42.0733,35700.0
2014-02-10 12:50:00,51.87,51.87,51.82,51.86,31700.0,42.0733,42.0733,42.0328,42.0652,31700.0
2014-02-10 12:55:00,51.85,51.9,51.84,51.89,31900.0,42.0571,42.0977,42.049,42.0896,31900.0
2014-02-10 13:00:00,51.88,51.89,51.86,51.89,22800.0,42.0814,42.0896,42.0652,42.0896,22800.0
2014-02-10 13:05:00,51.88,51.91,51.87,51.9,41900.0,42.0814,42.1058,42.0733,42.0977,41900.0
2014-02-10 13:10:00,51.9,51.94,51.87,51.88,31300.0,42.0977,42.1301,42.0733,42.0814,31300.0
2014-02-10 13:15:00,51.88,51.91,51.85,51.86,28700.0,42.0814,42.1058,42.0571,42.0652,28700.0
2014-02-10 13:20:00,51.86,51.89,51.83,51.87,34900.0,42.0652,42.0896,42.0409,42.0733,34900.0
2014-02-10 13:25:00,51.88,51.94,51.87,51.94,46300.0,42.0814,42.1301,42.0733,42.1301,46300.0
2014-02-10 13:30:00,51.94,52.0,51.92,51.97,137600.0,42.1301,42.1788,42.1139,42.1544,137600.0
2014-02-10 13:35:00,51.98,52.0,51.93,51.98,40000.0,42.1626,42.1788,42.122,42.1626,40000.0
2014-02-10 13:40:00,51.98,51.98,51.94,51.97,32700.0,42.1626,42.1626,42.1301,42.1544,32700.0
2014-02-10 13:45:00,51.96,51.97,51.93,51.93,28500.0,42.1463,42.1544,42.122,42.122,28500.0
2014-02-10 13:50:00,51.93,51.95,51.88,51.93,45900.0,42.122,42.1382,42.0814,42.122,45900.0
2014-02-10 13:55:00,51.92,51.95,51.87,51.91,54500.0,42.1139,42.1382,42.0733,42.1058,54500.0
2014-02-10 14:00:00,51.92,51.92,51.89,51.92,33700.0,42.1139,42.1139,42.0896,42.1139,33700.0
2014-02-10 14:05:00,51.91,51.93,51.88,51.93,30100.0,42.1058,42.122,42.0814,42.122,30100.0
2014-02-10 14:10:00,51.93,51.98,51.93,51.95,53800.0,42.122,42.1626,42.122,42.1382,53800.0
2014-02-10 14:15:00,51.94,51.97,51.92,51.96,45400.0,42.1301,42.1544,42.1139,42.1463,45400.0
2014-02-10 14:20:00,51.96,52.0,51.96,52.0,55600.0,42.1463,42.1788,42.1463,42.1788,55600.0
2014-02-10 14:25:00,51.99,52.0,51.95,51.95,47700.0,42.1707,42.1788,42.1382,42.1382,47700.0
2014-02-10 14:30:00,51.96,52.03,51.94,52.0,78500.0,42.1463,42.2031,42.1301,42.1788,78500.0
2014-02-10 14:35:00,52.0,52.04,51.97,51.97,56400.0,42.1788,42.2112,42.1544,42.1544,56400.0
2014-02-10 14:40:00,51.96,51.97,51.89,51.91,49400.0,42.1463,42.1544,42.0896,42.1058,49400.0
2014-02-10 14:45:00,51.9,51.91,51.85,51.85,41900.0,42.0977,42.1058,42.0571,42.0571,41900.0
2014-02-10 14:50:00,51.86,51.86,51.83,51.83,54300.0,42.0652,42.0652,42.0409,42.0409,54300.0
2014-02-10 14:55:00,51.84,51.86,51.8,51.86,52000.0,42.049,42.0652,42.0166,42.0652,52000.0
2014-02-10 15:00:00,51.86,51.86,51.8,51.8,52900.0,42.0652,42.0652,42.0166,42.0166,52900.0
2014-02-10 15:05:00,51.8,51.85,51.78,51.82,56600.0,42.0166,42.0571,42.0003,42.0328,56600.0
2014-02-10 15:10:00,51.82,51.83,51.8,51.83,32800.0,42.0328,42.0409,42.0166,42.0409,32800.0
2014-02-10 15:15:00,51.83,51.87,51.82,51.85,66600.0,42.0409,42.0733,42.0328,42.0571,66600.0
2014-02-10 15:20:00,51.86,51.87,51.83,51.86,94100.0,42.0652,42.0733,42.0409,42.0652,94100.0
2014-02-10 15:25:00,51.87,51.87,51.8,51.81,47100.0,42.0733,42.0733,42.0166,42.0247,47100.0
2014-02-10 15:30:00,51.8,51.83,51.77,51.82,90100.0,42.0166,42.0409,41.9922,42.0328,90100.0
2014-02-10 15:35:00,51.82,51.89,51.82,51.87,53900.0,42.0328,42.0896,42.0328,42.0733,53900.0
2014-02-10 15:40:00,51.86,51.89,51.83,51.85,73900.0,42.0652,42.0896,42.0409,42.0571,73900.0
2014-02-10 15:45:00,51.85,51.86,51.78,51.79,93100.0,42.0571,42.0652,42.0003,42.0084,93100.0
2014-02-10 15:50:00,51.8,51.84,51.78,51.83,159700.0,42.0166,42.049,42.0003,42.0409,159700.0
2014-02-10 15:55:00,51.82,51.89,51.82,51.88,307500.0,42.0328,42.0896,42.0328,42.0814,307500.0
2014-02-11 09:30:00,52.15,52.5,52.12,52.49,295000.0,42.3004,42.5843,42.2761,42.5762,295000.0
2014-02-11 09:35:00,52.49,52.75,52.4,52.74,286800.0,42.5762,42.7871,42.5032,42.779,286800.0
2014-02-11 09:40:00,52.74,52.86,52.58,52.82,310200.0,42.779,42.8763,42.6492,42.8439,310200.0
2014-02-11 09:45:00,52.82,52.96,52.82,52.84,181900.0,42.8439,42.9575,42.8439,42.8601,181900.0
2014-02-11 09:50:00,52.84,52.84,52.65,52.79,153300.0,42.8601,42.8601,42.706,42.8196,153300.0
2014-02-11 09:55:00,52.8,52.89,52.69,52.72,296300.0,42.8277,42.9007,42.7385,42.7628,296300.0
2014-02-11 10:00:00,52.73,52.82,52.71,52.79,88400.0,42.7709,42.8439,42.7547,42.8196,88400.0
2014-02-11 10:05:00,52.79,52.98,52.77,52.98,155500.0,42.8196,42.9737,42.8033,42.9737,155500.0
2014-02-11 10:10:00,52.98,53.0,52.94,52.95,185900.0,42.9737,42.9899,42.9412,42.9494,185900.0
2014-02-11 10:15:00,52.96,52.97,52.9,52.91,166000.0,42.9575,42.9656,42.9088,42.9169,166000.0
2014-02-11 10:20:00,52.91,53.06,52.9,53.0,223800.0,42.9169,43.0386,42.9088,42.9899,223800.0
2014-02-11 10:25:00,53.0,53.03,52.95,52.96,188700.0,42.9899,43.0142,42.9494,42.9575,188700.0
2014-02-11 10:30:00,52.96,53.0,52.85,52.88,120500.0,42.9575,42.9899,42.8682,42.8926,120500.0
2014-02-11 10:35:00,52.89,53.0,52.89,52.96,89900.0,42.9007,42.9899,42.9007,42.9575,89900.0
2014-02-11 10:40:00,52.96,53.0,52.93,52.93,109400.0,42.9575,42.9899,42.9331,42.9331,109400.0
2014-02-11 10:45:00,52.94,53.0,52.93,52.96,85400.0,42.9412,42.9899,42.9331,42.9575,85400.0
2014-02-11 10:50:00,52.95,53.02,52.94,52.96,89100.0,42.9494,43.0061,42.9412,42.9575,89100.0
2014-02-11 10:55:00,52.95,52.98,52.87,52.98,120400.0,42.9494,42.9737,42.8845,42.9737,120400.0
2014-02-11 11:00:00,52.98,53.03,52.97,53.0,120400.0,42.9737,43.0142,42.9656,42.9899,120400.0
2014-02-11 11:05:00,53.0,53.0,52.94,53.0,73500.0,42.9899,42.9899,42.9412,42.9899,73500.0
2014-02-11 11:10:00,53.0,53.02,52.97,52.97,66300.0,42.9899,43.0061,42.9656,42.9656,66300.0
2014-02-11 11:15:00,52.98,53.05,52.98,53.02,126400.0,42.9737,43.0305,42.9737,43.0061,126400.0
2014-02-11 11:20:00,53.01,53.04,52.98,53.0,112400.0,42.998,43.0224,42.9737,42.9899,112400.0
2014-02-11 11:25:00,53.01,53.07,53.0,53.04,106400.0,42.998,43.0467,42.9899,43.0224,106400.0
2014-02-11 11:30:00,53.05,53.14,53.05,53.14,106800.0,43.0305,43.1035,43.0305,43.1035,106800.0
2014-02-11 11:35:00,53.13,53.19,53.12,53.18,128800.0,43.0954,43.144,43.0872,43.1359,128800.0
2014-02-11 11:40:00,53.19,53.25,53.16,53.25,110800.0,43.144,43.1927,43.1197,43.1927,110800.0
2014-02-11 11:45:00,53.24,53.33,53.21,53.31,130800.0,43.1846,43.2576,43.1602,43.2414,130800.0
2014-02-11 11:50:00,53.29,53.45,53.29,53.43,191400.0,43.2251,43.3549,43.2251,43.3387,191400.0
2014-02-11 11:55:00,53.43,53.47,53.39,53.44,80200.0,43.3387,43.3711,43.3062,43.3468,80200.0
2014-02-11 12:00:00,53.44,53.47,53.38,53.39,151000.0,43.3468,43.3711,43.2981,43.3062,151000.0
2014-02-11 12:05:00,53.39,53.41,53.34,53.34,97600.0,43.3062,43.3225,43.2657,43.2657,97600.0
2014-02-11 12:10:00,53.35,53.35,53.25,53.3,75400.0,43.2738,43.2738,43.1927,43.2332,75400.0
2014-02-11 12:15:00,53.31,53.37,53.28,53.36,57600.0,43.2414,43.29,43.217,43.2819,57600.0
2014-02-11 12:20:00,53.37,53.37,53.32,53.37,64300.0,43.29,43.29,43.2495,43.29,64300.0
2014-02-11 12:25:00,53.37,53.47,53.37,53.47,53900.0,43.29,43.3711,43.29,43.3711,53900.0
2014-02-11 12:30:00,53.46,53.5,53.44,53.45,97200.0,43.363,43.3955,43.3468,43.3549,97200.0
2014-02-11 12:35:00,53.45,53.48,53.36,53.45,107700.0,43.3549,43.3792,43.2819,43.3549,107700.0
2014-02-11 12:40:00,53.44,53.5,53.43,53.49,72400.0,43.3468,43.3955,43.3387,43.3874,72400.0
2014-02-11 12:45:00,53.49,53.53,53.47,53.47,95400.0,43.3874,43.4198,43.3711,43.3711,95400.0
2014-02-11 12:50:00,53.48,53.49,53.42,53.45,70700.0,43.3792,43.3874,43.3306,43.3549,70700.0
2014-02-11 12:55:00,53.45,53.5,53.44,53.48,80800.0,43.3549,43.3955,43.3468,43.3792,80800.0
2014-02-11 13:00:00,53.48,53.6,53.48,53.59,144300.0,43.3792,43.4766,43.3792,43.4685,144300.0
2014-02-11 13:05:00,53.59,53.65,53.59,53.62,108700.0,43.4685,43.5171,43.4685,43.4928,108700.0
2014-02-11 13:10:00,53.62,53.73,53.62,53.72,107800.0,43.4928,43.582,43.4928,43.5739,107800.0
2014-02-11 13:15:00,53.72,53.73,53.61,53.63,64000.0,43.5739,43.582,43.4847,43.5009,64000.0
2014-02-11 13:20:00,53.63,53.64,53.58,53.61,67500.0,43.5009,43.509,43.4604,43.4847,67500.0
2014-02-11 13:25:00,53.6,53.62,53.58,53.58,75700.0,43.4766,43.4928,43.4604,43.4604,75700.0
2014-02-11 13:30:00,53.59,53.66,53.58,53.66,71200.0,43.4685,43.5253,43.4604,43.5253,71200.0
2014-02-11 13:35:00,53.66,53.68,53.65,53.67,52900.0,43.5253,43.5415,43.5171,43.5334,52900.0
2014-02-11 13:40:00,53.66,53.69,53.64,53.67,111900.0,43.5253,43.5496,43.509,43.5334,111900.0
2014-02-11 13:45:00,53.66,53.7,53.64,53.66,104900.0,43.5253,43.5577,43.509,43.5253,104900.0
2014-02-11 13:50:00,53.66,53.66,53.63,53.64,52500.0,43.5253,43.5253,43.5009,43.509,52500.0
2014-02-11 13:55:00,53.64,53.67,53.63,53.66,142500.0,43.509,43.5334,43.5009,43.5253,142500.0
2014-02-11 14:00:00,53.66,53.68,53.59,53.64,118500.0,43.5253,43.5415,43.4685,43.509,118500.0
2014-02-11 14:05:00,53.64,53.68,53.63,53.68,45900.0,43.509,43.5415,43.5009,43.5415,45900.0
2014-02-11 14:10:00,53.68,53.7,53.67,53.7,193500.0,43.5415,43.5577,43.5334,43.5577,193500.0
2014-02-11 14:15:00,53.69,53.9,53.69,53.88,297900.0,43.5496,43.7199,43.5496,43.7037,297900.0
2014-02-11 14:20:00,53.88,53.9,53.78,53.83,112500.0,43.7037,43.7199,43.6226,43.6631,112500.0
2014-02-11 14:25:00,53.83,53.92,53.83,53.84,115400.0,43.6631,43.7361,43.6631,43.6713,115400.0
2014-02-11 14:30:00,53.84,53.91,53.83,53.87,125400.0,43.6713,43.728,43.6631,43.6956,125400.0
2014-02-11 14:35:00,53.87,53.94,53.86,53.93,79900.0,43.6956,43.7524,43.6875,43.7443,79900.0
2014-02-11 14:40:00,53.93,53.96,53.87,53.89,132800.0,43.7443,43.7686,43.6956,43.7118,132800.0
2014-02-11 14:45:00,53.89,53.93,53.87,53.91,93300.0,43.7118,43.7443,43.6956,43.728,93300.0
2014-02-11 14:50:00,53.92,53.92,53.83,53.87,120200.0,43.7361,43.7361,43.6631,43.6956,120200.0
2014-02-11 14:55:00,53.86,53.88,53.82,53.85,151300.0,43.6875,43.7037,43.655,43.6794,151300.0
2014-02-11 15:00:00,53.85,53.9,53.84,53.88,84500.0,43.6794,43.7199,43.6713,43.7037,84500.0
2014-02-11 15:05:00,53.9,53.93,53.89,53.91,132200.0,43.7199,43.7443,43.7118,43.728,132200.0
2014-02-11 15:10:00,53.91,53.93,53.89,53.9,124700.0,43.728,43.7443,43.7118,43.7199,124700.0
2014-02-11 15:15:00,53.9,53.94,53.9,53.91,116400.0,43.7199,43.7524,43.7199,43.728,116400.0
2014-02-11 15:20:00,53.9,53.95,53.89,53.95,165400.0,43.7199,43.7605,43.7118,43.7605,165400.0
2014-02-11 15:25:00,53.94,53.95,53.83,53.83,167100.0,43.7524,43.7605,43.6631,43.6631,167100.0
2014-02-11 15:30:00,53.84,53.93,53.84,53.92,143500.0,43.6713,43.7443,43.6713,43.7361,143500.0
2014-02-11 15:35:00,53.92,53.93,53.9,53.9,160900.0,43.7361,43.7443,43.7199,43.7199,160900.0
2014-02-11 15:40:00,53.91,53.91,53.83,53.89,152100.0,43.728,43.728,43.6631,43.7118,152100.0
2014-02-11 15:45:00,53.9,53.92,53.87,53.91,321600.0,43.7199,43.7361,43.6956,43.728,321600.0
2014-02-11 15:50:00,53.9,53.91,53.83,53.86,327700.0,43.7199,43.728,43.6631,43.6875,327700.0
2014-02-11 15:55:00,53.86,53.89,53.81,53.84,696800.0,43.6875,43.7118,43.6469,43.6713,696800.0
2014-02-12 09:30:00,53.74,53.95,53.6,53.75,351800.0,43.5901,43.7605,43.4766,43.5983,351800.0
2014-02-12 09:35:00,53.76,54.0,53.73,53.74,169600.0,43.6064,43.801,43.582,43.5901,169600.0
2014-02-12 09:40:00,53.75,53.87,53.73,53.85,121200.0,43.5983,43.6956,43.582,43.6794,121200.0
2014-02-12 09:45:00,53.85,53.95,53.8,53.87,119100.0,43.6794,43.7605,43.6388,43.6956,119100.0
2014-02-12 09:50:00,53.87,53.94,53.75,53.91,148400.0,43.6956,43.7524,43.5983,43.728,148400.0
2014-02-12 09:55:00,53.9,53.92,53.8,53.86,134800.0,43.7199,43.7361,43.6388,43.6875,134800.0
2014-02-12 10:00:00,53.86,53.86,53.73,53.75,107600.0,43.6875,43.6875,43.582,43.5983,107600.0
2014-02-12 10:05:00,53.75,53.81,53.7,53.77,132500.0,43.5983,43.6469,43.5577,43.6145,132500.0
2014-02-12 10:10:00,53.76,53.82,53.69,53.72,88300.0,43.6064,43.655,43.5496,43.5739,88300.0
2014-02-12 10:15:00,53.73,53.76,53.66,53.66,100900.0,43.582,43.6064,43.5253,43.5253,100900.0
2014-02-12 10:20:00,53.67,53.68,53.52,53.55,222700.0,43.5334,43.5415,43.4117,43.436,222700.0
2014-02-12 10:25:00,53.55,53.69,53.55,53.68,196800.0,43.436,43.5496,43.436,43.5415,196800.0
2014-02-12 10:30:00,53.68,53.69,53.57,53.58,113900.0,43.5415,43.5496,43.4523,43.4604,113900.0
2014-02-12 10:35:00,53.58,53.68,53.52,53.65,82900.0,43.4604,43.5415,43.4117,43.5171,82900.0
2014-02-12 10:40:00,53.65,53.67,53.52,53.53,150900.0,43.5171,43.5334,43.4117,43.4198,150900.0
2014-02-12 10:45:00,53.53,53.56,53.49,53.54,110900.0,43.4198,43.4441,43.3874,43.4279,110900.0
2014-02-12 10:50:00,53.55,53.63,53.53,53.6,230800.0,43.436,43.5009,43.4198,43.4766,230800.0
2014-02-12 10:55:00,53.6,53.6,53.49,53.49,65000.0,43.4766,43.4766,43.3874,43.3874,65000.0
2014-02-12 11:00:00,53.49,53.57,53.48,53.51,67700.0,43.3874,43.4523,43.3792,43.4036,67700.0
2014-02-12 11:05:00,53.5,53.52,53.45,53.51,57800.0,43.3955,43.4117,43.3549,43.4036,57800.0
2014-02-12 11:10:00,53.52,53.55,53.49,53.51,112900.0,43.4117,43.436,43.3874,43.4036,112900.0
2014-02-12 11:15:00,53.5,53.59,53.48,53.57,99200.0,43.3955,43.4685,43.3792,43.4523,99200.0
2014-02-12 11:20:00,53.57,53.57,53.46,53.51,107600.0,43.4523,43.4523,43.363,43.4036,107600.0
2014-02-12 11:25:00,53.46,53.47,53.36,53.41,122300.0,43.363,43.3711,43.2819,43.3225,122300.0
2014-02-12 11:30:00,53.41,53.52,53.39,53.43,194900.0,43.3225,43.4117,43.3062,43.3387,194900.0
2014-02-12 11:35:00,53.43,53.45,53.34,53.37,85100.0,43.3387,43.3549,43.2657,43.29,85100.0
2014-02-12 11:40:00,53.36,53.41,53.26,53.27,53800.0,43.2819,43.3225,43.2008,43.2089,53800.0
2014-02-12 11:45:00,53.27,53.35,53.27,53.33,65200.0,43.2089,43.2738,43.2089,43.2576,65200.0
2014-02-12 11:50:00,53.33,53.37,53.31,53.36,131800.0,43.2576,43.29,43.2414,43.2819,131800.0
2014-02-12 11:55:00,53.35,53.37,53.28,53.32,69900.0,43.2738,43.29,43.217,43.2495,69900.0
2014-02-12 12:00:00,53.32,53.4,53.28,53.38,59700.0,43.2495,43.3144,43.217,43.2981,59700.0
2014-02-12 12:05:00,53.38,53.47,53.38,53.4,84500.0,43.2981,43.3711,43.2981,43.3144,84500.0
2014-02-12 12:10:00,53.39,53.41,53.35,53.41,74100.0,43.3062,43.3225,43.2738,43.3225,74100.0
2014-02-12 12:15:00,53.42,53.45,53.41,53.42,57300.0,43.3306,43.3549,43.3225,43.3306,57300.0
2014-02-12 12:20:00,53.42,53.44,53.39,53.41,57500.0,43.3306,43.3468,43.3062,43.3225,57500.0
2014-02-12 12:25:00,53.42,53.48,53.41,53.47,148000.0,43.3306,43.3792,43.3225,43.3711,148000.0
2014-02-12 12:30:00,53.47,53.54,53.46,53.46,58000.0,43.3711,43.4279,43.363,43.363,58000.0
2014-02-12 12:35:00,53.46,53.47,53.38,53.39,39700.0,43.363,43.3711,43.2981,43.3062,39700.0
2014-02-12 12:40:00,53.38,53.39,53.34,53.35,97300.0,43.2981,43.3062,43.2657,43.2738,97300.0
2014-02-12 12:45:00,53.35,53.36,53.31,53.33,40000.0,43.2738,43.2819,43.2414,43.2576,40000.0
2014-02-12 12:50:00,53.34,53.45,53.32,53.43,57800.0,43.2657,43.3549,43.2495,43.3387,57800.0
2014-02-12 12:55:00,53.44,53.47,53.38,53.44,54900.0,43.3468,43.3711,43.2981,43.3468,54900.0
2014-02-12 13:00:00,53.45,53.45,53.4,53.42,54600.0,43.3549,43.3549,43.3144,43.3306,54600.0
2014-02-12 13:05:00,53.43,53.45,53.38,53.43,48900.0,43.3387,43.3549,43.2981,43.3387,48900.0
2014-02-12 13:10:00,53.43,53.46,53.41,53.46,26100.0,43.3387,43.363,43.3225,43.363,26100.0
2014-02-12 13:15:00,53.47,53.49,53.44,53.48,77200.0,43.3711,43.3874,43.3468,43.3792,77200.0
2014-02-12 13:20:00,53.49,53.53,53.45,53.52,74800.0,43.3874,43.4198,43.3549,43.4117,74800.0
2014-02-12 13:25:00,53.53,53.61,53.53,53.59,75700.0,43.4198,43.4847,43.4198,43.4685,75700.0
2014-02-12 13:30:00,53.59,53.63,53.59,53.62,87200.0,43.4685,43.5009,43.4685,43.4928,87200.0
2014-02-12 13:35:00,53.62,53.62,53.57,53.6,124500.0,43.4928,43.4928,43.4523,43.4766,124500.0
2014-02-12 13:40:00,53.6,53.61,53.54,53.55,100400.0,43.4766,43.4847,43.4279,43.436,100400.0
2014-02-12 13:45:00,53.55,53.57,53.52,53.54,78500.0,43.436,43.4523,43.4117,43.4279,78500.0
2014-02-12 13:50:00,53.54,53.56,53.47,53.47,66000.0,43.4279,43.4441,43.3711,43.3711,66000.0
2014-02-12 13:55:00,53.48,53.48,53.42,53.43,72500.0,43.3792,43.3792,43.3306,43.3387,72500.0
2014-02-12 14:00:00,53.42,53.46,53.42,53.45,84300.0,43.3306,43.363,43.3306,43.3549,84300.0
2014-02-12 14:05:00,53.45,53.47,53.4,53.4,110200.0,43.3549,43.3711,43.3144,43.3144,110200.0
2014-02-12 14:10:00,53.4,53.4,53.33,53.34,104800.0,43.3144,43.3144,43.2576,43.2657,104800.0
2014-02-12 14:15:00,53.33,53.44,53.33,53.44,90000.0,43.2576,43.3468,43.2576,43.3468,90000.0
2014-02-12 14:20:00,53.44,53.52,53.44,53.5,65100.0,43.3468,43.4117,43.3468,43.3955,65100.0
2014-02-12 14:25:00,53.5,53.51,53.49,53.49,71400.0,43.3955,43.4036,43.3874,43.3874,71400.0
2014-02-12 14:30:00,53.49,53.49,53.41,53.46,94200.0,43.3874,43.3874,43.3225,43.363,94200.0
2014-02-12 14:35:00,53.46,53.48,53.4,53.4,94700.0,43.363,43.3792,43.3144,43.3144,94700.0
2014-02-12 14:40:00,53.4,53.46,53.4,53.44,72000.0,43.3144,43.363,43.3144,43.3468,72000.0
2014-02-12 14:45:00,53.44,53.45,53.39,53.39,90700.0,43.3468,43.3549,43.3062,43.3062,90700.0
2014-02-12 14:50:00,53.39,53.39,53.31,53.33,69400.0,43.3062,43.3062,43.2414,43.2576,69400.0
2014-02-12 14:55:00,53.32,53.33,53.27,53.28,97600.0,43.2495,43.2576,43.2089,43.217,97600.0
2014-02-12 15:00:00,53.29,53.29,53.25,53.27,118000.0,43.2251,43.2251,43.1927,43.2089,118000.0
2014-02-12 15:05:00,53.26,53.3,53.22,53.26,175000.0,43.2008,43.2332,43.1684,43.2008,175000.0
2014-02-12 15:10:00,53.26,53.26,53.19,53.23,101700.0,43.2008,43.2008,43.144,43.1765,101700.0
2014-02-12 15:15:00,53.23,53.29,53.23,53.29,121500.0,43.1765,43.2251,43.1765,43.2251,121500.0
2014-02-12 15:20:00,53.29,53.3,53.28,53.29,124000.0,43.2251,43.2332,43.217,43.2251,124000.0
2014-02-12 15:25:00,53.29,53.29,53.23,53.27,123900.0,43.2251,43.2251,43.1765,43.2089,123900.0
2014-02-12 15:30:00,53.27,53.29,53.24,53.28,206900.0,43.2089,43.2251,43.1846,43.217,206900.0
2014-02-12 15:35:00,53.28,53.28,53.22,53.23,160100.0,43.217,43.217,43.1684,43.1765,160100.0
2014-02-12 15:40:00,53.23,53.31,53.22,53.29,165300.0,43.1765,43.2414,43.1684,43.2251,165300.0
2014-02-12 15:45:00,53.29,53.32,53.12,53.13,320800.0,43.2251,43.2495,43.0872,43.0954,320800.0
2014-02-12 15:50:00,53.14,53.17,53.05,53.05,309100.0,43.1035,43.1278,43.0305,43.0305,309100.0
2014-02-12 15:55:00,53.05,53.12,53.04,53.11,732500.0,43.0305,43.0872,43.0224,43.0791,732500.0
2014-02-13 09:30:00,52.7,53.01,52.63,53.0,215900.0,42.7466,42.998,42.6898,42.9899,215900.0
2014-02-13 09:35:00,53.0,53.15,52.92,52.96,94900.0,42.9899,43.1116,42.925,42.9575,94900.0
2014-02-13 09:40:00,52.96,53.02,52.84,53.02,119400.0,42.9575,43.0061,42.8601,43.0061,119400.0
2014-02-13 09:45:00,53.03,53.05,52.88,52.93,111300.0,43.0142,43.0305,42.8926,42.9331,111300.0
2014-02-13 09:50:00,52.95,53.0,52.92,52.94,129700.0,42.9494,42.9899,42.925,42.9412,129700.0
2014-02-13 09:55:00,52.93,52.94,52.8,52.84,83500.0,42.9331,42.9412,42.8277,42.8601,83500.0
2014-02-13 10:00:00,52.86,52.97,52.8,52.91,175100.0,42.8763,42.9656,42.8277,42.9169,175100.0
2014-02-13 10:05:00,52.91,52.96,52.85,52.96,158700.0,42.9169,42.9575,42.8682,42.9575,158700.0
2014-02-13 10:10:00,52.95,52.96,52.89,52.94,55500.0,42.9494,42.9575,42.9007,42.9412,55500.0
2014-02-13 10:15:00,52.94,53.03,52.93,53.01,162800.0,42.9412,43.0142,42.9331,42.998,162800.0
2014-02-13 10:20:00,53.0,53.04,52.96,53.04,64100.0,42.9899,43.0224,42.9575,43.0224,64100.0
2014-02-13 10:25:00,53.04,53.14,53.04,53.12,50800.0,43.0224,43.1035,43.0224,43.0872,50800.0
2014-02-13 10:30:00,53.12,53.15,53.09,53.13,47600.0,43.0872,43.1116,43.0629,43.0954,47600.0
2014-02-13 10:35:00,53.12,53.14,53.1,53.11,86400.0,43.0872,43.1035,43.071,43.0791,86400.0
2014-02-13 10:40:00,53.13,53.17,53.06,53.12,62600.0,43.0954,43.1278,43.0386,43.0872,62600.0
2014-02-13 10:45:00,53.12,53.16,53.11,53.15,101300.0,43.0872,43.1197,43.0791,43.1116,101300.0
2014-02-13 10:50:00,53.16,53.29,53.14,53.29,121400.0,43.1197,43.2251,43.1035,43.2251,121400.0
2014-02-13 10:55:00,53.28,53.39,53.27,53.37,62900.0,43.217,43.3062,43.2089,43.29,62900.0
2014-02-13 11:00:00,53.38,53.4,53.29,53.3,71500.0,43.2981,43.3144,43.2251,43.2332,71500.0
2014-02-13 11:05:00,53.3,53.41,53.3,53.4,73200.0,43.2332,43.3225,43.2332,43.3144,73200.0
2014-02-13 11:10:00,53.4,53.44,53.36,53.43,38900.0,43.3144,43.3468,43.2819,43.3387,38900.0
2014-02-13 11:15:00,53.44,53.46,53.36,53.43,76700.0,43.3468,43.363,43.2819,43.3387,76700.0
2014-02-13 11:20:00,53.43,53.5,53.4,53.42,78800.0,43.3387,43.3955,43.3144,43.3306,78800.0
2014-02-13 11:25:00,53.43,53.44,53.39,53.4,74000.0,43.3387,43.3468,43.3062,43.3144,74000.0
2014-02-13 11:30:00,53.4,53.51,53.4,53.48,77000.0,43.3144,43.4036,43.3144,43.3792,77000.0
2014-02-13 11:35:00,53.48,53.52,53.44,53.5,113100.0,43.3792,43.4117,43.3468,43.3955,113100.0
2014-02-13 11:40:00,53.5,53.55,53.47,53.55,35200.0,43.3955,43.436,43.3711,43.436,35200.0
2014-02-13 11:45:00,53.55,53.66,53.55,53.66,49200.0,43.436,43.5253,43.436,43.5253,49200.0
2014-02-13 11:50:00,53.65,53.69,53.63,53.66,43300.0,43.5171,43.5496,43.5009,43.5253,43300.0
2014-02-13 11:55:00,53.65,53.68,53.64,53.67,68200.0,43.5171,43.5415,43.509,43.5334,68200.0
2014-02-13 12:00:00,53.67,53.69,53.64,53.69,63200.0,43.5334,43.5496,43.509,43.5496,63200.0
2014-02-13 12:05:00,53.69,53.71,53.63,53.64,41200.0,43.5496,43.5658,43.5009,43.509,41200.0
2014-02-13 12:10:00,53.64,53.69,53.61,53.63,48200.0,43.509,43.5496,43.4847,43.5009,48200.0
2014-02-13 12:15:00,53.64,53.67,53.62,53.66,35200.0,43.509,43.5334,43.4928,43.5253,35200.0
2014-02-13 12:20:00,53.65,53.71,53.65,53.7,86600.0,43.5171,43.5658,43.5171,43.5577,86600.0
2014-02-13 12:25:00,53.71,53.77,53.7,53.77,83300.0,43.5658,43.6145,43.5577,43.6145,83300.0
2014-02-13 12:30:00,53.77,53.81,53.74,53.79,98900.0,43.6145,43.6469,43.5901,43.6307,98900.0
2014-02-13 12:35:00,53.8,53.86,53.78,53.86,86900.0,43.6388,43.6875,43.6226,43.6875,86900.0
2014-02-13 12:40:00,53.85,53.9,53.85,53.86,67300.0,43.6794,43.7199,43.6794,43.6875,67300.0
2014-02-13 12:45:00,53.86,53.95,53.86,53.93,74400.0,43.6875,43.7605,43.6875,43.7443,74400.0
2014-02-13 12:50:00,53.93,54.0,53.91,53.98,167000.0,43.7443,43.801,43.728,43.7848,167000.0
2014-02-13 12:55:00,53.98,54.03,53.98,54.01,120000.0,43.7848,43.8254,43.7848,43.8091,120000.0
2014-02-13 13:00:00,54.01,54.03,53.92,53.92,63500.0,43.8091,43.8254,43.7361,43.7361,63500.0
2014-02-13 13:05:00,53.92,53.95,53.89,53.9,75600.0,43.7361,43.7605,43.7118,43.7199,75600.0
2014-02-13 13:10:00,53.9,53.91,53.84,53.84,55400.0,43.7199,43.728,43.6713,43.6713,55400.0
2014-02-13 13:15:00,53.83,53.89,53.8,53.89,105500.0,43.6631,43.7118,43.6388,43.7118,105500.0
2014-02-13 13:20:00,53.89,53.91,53.87,53.89,52100.0,43.7118,43.728,43.6956,43.7118,52100.0
2014-02-13 13:25:00,53.89,53.9,53.86,53.87,26300.0,43.7118,43.7199,43.6875,43.6956,26300.0
2014-02-13 13:30:00,53.88,53.92,53.86,53.89,43400.0,43.7037,43.7361,43.6875,43.7118,43400.0
2014-02-13 13:35:00,53.89,53.91,53.86,53.9,37300.0,43.7118,43.728,43.6875,43.7199,37300.0
2014-02-13 13:40:00,53.9,53.94,53.87,53.88,48600.0,43.7199,43.7524,43.6956,43.7037,48600.0
2014-02-13 13:45:00,53.88,53.9,53.78,53.78,62500.0,43.7037,43.7199,43.6226,43.6226,62500.0
2014-02-13 13:50:00,53.79,53.85,53.78,53.84,115600.0,43.6307,43.6794,43.6226,43.6713,115600.0
2014-02-13 13:55:00,53.84,53.86,53.8,53.86,54100.0,43.6713,43.6875,43.6388,43.6875,54100.0
2014-02-13 14:00:00,53.86,53.88,53.84,53.85,90700.0,43.6875,43.7037,43.6713,43.6794,90700.0
2014-02-13 14:05:00,53.85,53.9,53.85,53.9,43500.0,43.6794,43.7199,43.6794,43.7199,43500.0
2014-02-13 14:10:00,53.9,53.95,53.9,53.92,49000.0,43.7199,43.7605,43.7199,43.7361,49000.0
2014-02-13 14:15:00,53.92,53.92,53.86,53.87,146200.0,43.7361,43.7361,43.6875,43.6956,146200.0
2014-02-13 14:20:00,53.88,53.94,53.82,53.83,113400.0,43.7037,43.7524,43.655,43.6631,113400.0
2014-02-13 14:25:00,53.83,53.84,53.74,53.76,145400.0,43.6631,43.6713,43.5901,43.6064,145400.0
2014-02-13 14:30:00,53.75,53.78,53.72,53.74,58200.0,43.5983,43.6226,43.5739,43.5901,58200.0
2014-02-13 14:35:00,53.73,53.81,53.73,53.8,41700.0,43.582,43.6469,43.582,43.6388,41700.0
2014-02-13 14:40:00,53.81,53.86,53.78,53.83,91900.0,43.6469,43.6875,43.6226,43.6631,91900.0
2014-02-13 14:45:00,53.83,53.84,53.77,53.8,41300.0,43.6631,43.6713,43.6145,43.6388,41300.0
2014-02-13 14:50:00,53.81,53.83,53.74,53.75,62100.0,43.6469,43.6631,43.5901,43.5983,62100.0
2014-02-13 14:55:00,53.75,53.77,53.72,53.75,49000.0,43.5983,43.6145,43.5739,43.5983,49000.0
2014-02-13 15:00:00,53.75,53.75,53.69,53.71,50000.0,43.5983,43.5983,43.5496,43.5658,50000.0
2014-02-13 15:05:00,53.72,53.76,53.7,53.73,148700.0,43.5739,43.6064,43.5577,43.582,148700.0
2014-02-13 15:10:00,53.73,53.75,53.72,53.75,52700.0,43.582,43.5983,43.5739,43.5983,52700.0
2014-02-13 15:15:00,53.74,53.75,53.69,53.7,102700.0,43.5901,43.5983,43.5496,43.5577,102700.0
2014-02-13 15:20:00,53.69,53.69,53.64,53.65,56300.0,43.5496,43.5496,43.509,43.5171,56300.0
2014-02-13 15:25:00,53.66,53.67,53.59,53.59,123200.0,43.5253,43.5334,43.4685,43.4685,123200.0
2014-02-13 15:30:00,53.6,53.61,53.56,53.59,176700.0,43.4766,43.4847,43.4441,43.4685,176700.0
2014-02-13 15:35:00,53.58,53.59,53.52,53.53,148000.0,43.4604,43.4685,43.4117,43.4198,148000.0
2014-02-13 15:40:00,53.53,53.58,53.51,53.54,144100.0,43.4198,43.4604,43.4036,43.4279,144100.0
2014-02-13 15:45:00,53.54,53.62,53.54,53.56,165500.0,43.4279,43.4928,43.4279,43.4441,165500.0
2014-02-13 15:50:00,53.56,53.58,53.54,53.55,201400.0,43.4441,43.4604,43.4279,43.436,201400.0
2014-02-13 15:55:00,53.55,53.55,53.44,53.46,384600.0,43.436,43.436,43.3468,43.363,384600.0
2014-02-14 09:30:00,53.4,53.59,53.31,53.51,128400.0,43.3144,43.4685,43.2414,43.4036,128400.0
2014-02-14 09:35:00,53.52,53.72,53.45,53.69,62500.0,43.4117,43.5739,43.3549,43.5496,62500.0
2014-02-14 09:40:00,53.67,53.7,53.4,53.49,86900.0,43.5334,43.5577,43.3144,43.3874,86900.0
2014-02-14 09:45:00,53.48,53.56,53.41,53.43,53700.0,43.3792,43.4441,43.3225,43.3387,53700.0
2014-02-14 09:50:00,53.42,53.71,53.26,53.4,223200.0,43.3306,43.5658,43.2008,43.3144,223200.0
2014-02-14 09:55:00,53.41,53.66,53.41,53.57,101300.0,43.3225,43.5253,43.3225,43.4523,101300.0
2014-02-14 10:00:00,53.58,53.62,53.4,53.48,77200.0,43.4604,43.4928,43.3144,43.3792,77200.0
2014-02-14 10:05:00,53.47,53.54,53.46,53.52,70600.0,43.3711,43.4279,43.363,43.4117,70600.0
2014-02-14 10:10:00,53.52,53.68,53.52,53.67,102600.0,43.4117,43.5415,43.4117,43.5334,102600.0
2014-02-14 10:15:00,53.67,53.77,53.66,53.76,71500.0,43.5334,43.6145,43.5253,43.6064,71500.0
2014-02-14 10:20:00,53.76,53.77,53.59,53.59,48800.0,43.6064,43.6145,43.4685,43.4685,48800.0
2014-02-14 10:25:00,53.59,53.79,53.59,53.79,86600.0,43.4685,43.6307,43.4685,43.6307,86600.0
2014-02-14 10:30:00,53.79,53.92,53.79,53.86,107600.0,43.6307,43.7361,43.6307,43.6875,107600.0
2014-02-14 10:35:00,53.87,53.87,53.71,53.72,99300.0,43.6956,43.6956,43.5658,43.5739,99300.0
2014-02-14 10:40:00,53.72,53.84,53.72,53.84,63700.0,43.5739,43.6713,43.5739,43.6713,63700.0
2014-02-14 10:45:00,53.84,53.84,53.75,53.82,63900.0,43.6713,43.6713,43.5983,43.655,63900.0
2014-02-14 10:50:00,53.83,53.87,53.78,53.78,53600.0,43.6631,43.6956,43.6226,43.6226,53600.0
2014-02-14 10:55:00,53.78,53.84,53.71,53.72,98500.0,43.6226,43.6713,43.5658,43.5739,98500.0
2014-02-14 11:00:00,53.72,53.72,53.64,53.64,50300.0,43.5739,43.5739,43.509,43.509,50300.0
2014-02-14 11:05:00,53.64,53.65,53.59,53.59,66400.0,43.509,43.5171,43.4685,43.4685,66400.0
2014-02-14 11:10:00,53.59,53.6,53.55,53.55,63400.0,43.4685,43.4766,43.436,43.436,63400.0
2014-02-14 11:15:00,53.55,53.56,53.49,53.5,67000.0,43.436,43.4441,43.3874,43.3955,67000.0
2014-02-14 11:20:00,53.49,53.53,53.47,53.52,79600.0,43.3874,43.4198,43.3711,43.4117,79600.0
2014-02-14 11:25:00,53.53,53.67,53.53,53.66,95800.0,43.4198,43.5334,43.4198,43.5253,95800.0
2014-02-14 11:30:00,53.67,53.75,53.66,53.74,53100.0,43.5334,43.5983,43.5253,43.5901,53100.0
2014-02-14 11:35:00,53.73,53.74,53.68,53.69,69900.0,43.582,43.5901,43.5415,43.5496,69900.0
2014-02-14 11:40:00,53.69,53.7,53.65,53.65,62200.0,43.5496,43.5577,43.5171,43.5171,62200.0
2014-02-14 11:45:00,53.65,53.65,53.53,53.55,87000.0,43.5171,43.5171,43.4198,43.436,87000.0
2014-02-14 11:50:00,53.54,53.6,53.54,53.57,77000.0,43.4279,43.4766,43.4279,43.4523,77000.0
2014-02-14 11:55:00,53.57,53.6,53.52,53.54,64600.0,43.4523,43.4766,43.4117,43.4279,64600.0
2014-02-14 12:00:00,53.55,53.57,53.52,53.57,56600.0,43.436,43.4523,43.4117,43.4523,56600.0
2014-02-14 12:05:00,53.58,53.67,53.58,53.63,60800.0,43.4604,43.5334,43.4604,43.5009,60800.0
2014-02-14 12:10:00,53.63,53.72,53.63,53.67,73900.0,43.5009,43.5739,43.5009,43.5334,73900.0
2014-02-14 12:15:00,53.67,53.75,53.66,53.75,35400.0,43.5334,43.5983,43.5253,43.5983,35400.0
2014-02-14 12:20:00,53.75,53.81,53.74,53.8,43400.0,43.5983,43.6469,43.5901,43.6388,43400.0
2014-02-14 12:25:00,53.8,53.8,53.74,53.77,40500.0,43.6388,43.6388,43.5901,43.6145,40500.0
2014-02-14 12:30:00,53.77,53.84,53.75,53.84,28500.0,43.6145,43.6713,43.5983,43.6713,28500.0
2014-02-14 12:35:00,53.83,53.84,53.78,53.82,47400.0,43.6631,43.6713,43.6226,43.655,47400.0
2014-02-14 12:40:00,53.83,53.87,53.83,53.86,60000.0,43.6631,43.6956,43.6631,43.6875,60000.0
2014-02-14 12:45:00,53.86,53.87,53.83,53.84,60400.0,43.6875,43.6956,43.6631,43.6713,60400.0
2014-02-14 12:50:00,53.84,53.85,53.76,53.77,36100.0,43.6713,43.6794,43.6064,43.6145,36100.0
2014-02-14 12:55:00,53.77,53.8,53.76,53.79,34700.0,43.6145,43.6388,43.6064,43.6307,34700.0
2014-02-14 13:00:00,53.79,53.8,53.73,53.78,38500.0,43.6307,43.6388,43.582,43.6226,38500.0
2014-02-14 13:05:00,53.79,53.8,53.77,53.79,34900.0,43.6307,43.6388,43.6145,43.6307,34900.0
2014-02-14 13:10:00,53.78,53.79,53.75,53.76,22200.0,43.6226,43.6307,43.5983,43.6064,22200.0
2014-02-14 13:15:00,53.76,53.8,53.76,53.79,28100.0,43.6064,43.6388,43.6064,43.6307,28100.0
2014-02-14 13:20:00,53.79,53.8,53.75,53.8,36200.0,43.6307,43.6388,43.5983,43.6388,36200.0
2014-02-14 13:25:00,53.8,53.82,53.79,53.8,62400.0,43.6388,43.655,43.6307,43.6388,62400.0
2014-02-14 13:30:00,53.81,53.82,53.75,53.75,106500.0,43.6469,43.655,43.5983,43.5983,106500.0
2014-02-14 13:35:00,53.75,53.76,53.72,53.76,48900.0,43.5983,43.6064,43.5739,43.6064,48900.0
2014-02-14 13:40:00,53.77,53.78,53.75,53.77,19300.0,43.6145,43.6226,43.5983,43.6145,19300.0
2014-02-14 13:45:00,53.77,53.79,53.73,53.73,80800.0,43.6145,43.6307,43.582,43.582,80800.0
2014-02-14 13:50:00,53.73,53.73,53.68,53.69,52500.0,43.582,43.582,43.5415,43.5496,52500.0
2014-02-14 13:55:00,53.68,53.69,53.65,53.68,96200.0,43.5415,43.5496,43.5171,43.5415,96200.0
2014-02-14 14:00:00,53.67,53.7,53.66,53.7,156700.0,43.5334,43.5577,43.5253,43.5577,156700.0
2014-02-14 14:05:00,53.7,53.71,53.66,53.68,40200.0,43.5577,43.5658,43.5253,43.5415,40200.0
2014-02-14 14:10:00,53.68,53.7,53.67,53.69,53500.0,43.5415,43.5577,43.5334,43.5496,53500.0
2014-02-14 14:15:00,53.7,53.72,53.69,53.71,51300.0,43.5577,43.5739,43.5496,43.5658,51300.0
2014-02-14 14:20:00,53.71,53.76,53.71,53.76,36900.0,43.5658,43.6064,43.5658,43.6064,36900.0
2014-02-14 14:25:00,53.76,53.77,53.73,53.75,44200.0,43.6064,43.6145,43.582,43.5983,44200.0
2014-02-14 14:30:00,53.75,53.75,53.7,53.7,66700.0,43.5983,43.5983,43.5577,43.5577,66700.0
2014-02-14 14:35:00,53.71,53.71,53.66,53.66,85200.0,43.5658,43.5658,43.5253,43.5253,85200.0
2014-02-14 14:40:00,53.67,53.71,53.67,53.68,76500.0,43.5334,43.5658,43.5334,43.5415,76500.0
2014-02-14 14:45:00,53.69,53.71,53.69,53.7,55200.0,43.5496,43.5658,43.5496,43.5577,55200.0
2014-02-14 14:50:00,53.7,53.72,53.69,53.71,49700.0,43.5577,43.5739,43.5496,43.5658,49700.0
2014-02-14 14:55:00,53.7,53.73,53.65,53.65,155300.0,43.5577,43.582,43.5171,43.5171,155300.0
2014-02-14 15:00:00,53.65,53.71,53.64,53.7,68900.0,43.5171,43.5658,43.509,43.5577,68900.0
2014-02-14 15:05:00,53.71,53.72,53.67,53.7,56500.0,43.5658,43.5739,43.5334,43.5577,56500.0
2014-02-14 15:10:00,53.7,53.71,53.68,53.69,69000.0,43.5577,43.5658,43.5415,43.5496,69000.0
2014-02-14 15:15:00,53.68,53.69,53.63,53.68,78400.0,43.5415,43.5496,43.5009,43.5415,78400.0
2014-02-14 15:20:00,53.67,53.71,53.65,53.66,75900.0,43.5334,43.5658,43.5171,43.5253,75900.0
2014-02-14 15:25:00,53.66,53.67,53.65,53.67,41600.0,43.5253,43.5334,43.5171,43.5334,41600.0
2014-02-14 15:30:00,53.67,53.7,53.67,53.68,59100.0,43.5334,43.5577,43.5334,43.5415,59100.0
2014-02-14 15:35:00,53.68,53.7,53.68,53.7,37000.0,43.5415,43.5577,43.5415,43.5577,37000.0
2014-02-14 15:40:00,53.7,53.71,53.66,53.66,67300.0,43.5577,43.5658,43.5253,43.5253,67300.0
2014-02-14 15:45:00,53.67,53.67,53.57,53.61,249600.0,43.5334,43.5334,43.4523,43.4847,249600.0
2014-02-14 15:50:00,53.6,53.63,53.55,53.57,236800.0,43.4766,43.5009,43.436,43.4523,236800.0
2014-02-14 15:55:00,53.57,53.61,53.52,53.58,529100.0,43.4523,43.4847,43.4117,43.4604,529100.0
2014-02-18 09:30:00,53.66,53.77,53.53,53.62,246700.0,43.5253,43.6145,43.4198,43.4928,246700.0
2014-02-18 09:35:00,53.63,53.87,53.58,53.87,99400.0,43.5009,43.6956,43.4604,43.6956,99400.0
2014-02-18 09:40:00,53.86,53.86,53.7,53.82,442700.0,43.6875,43.6875,43.5577,43.655,442700.0
2014-02-18 09:45:00,53.82,53.89,53.73,53.8,156400.0,43.655,43.7118,43.582,43.6388,156400.0
2014-02-18 09:50:00,53.8,53.86,53.72,53.73,113500.0,43.6388,43.6875,43.5739,43.582,113500.0
2014-02-18 09:55:00,53.73,53.75,53.5,53.66,198400.0,43.582,43.5983,43.3955,43.5253,198400.0
2014-02-18 10:00:00,53.65,53.69,53.53,53.65,130800.0,43.5171,43.5496,43.4198,43.5171,130800.0
2014-02-18 10:05:00,53.63,53.79,53.59,53.76,74600.0,43.5009,43.6307,43.4685,43.6064,74600.0
2014-02-18 10:10:00,53.74,53.78,53.64,53.74,100700.0,43.5901,43.6226,43.509,43.5901,100700.0
2014-02-18 10:15:00,53.74,53.85,53.69,53.83,156800.0,43.5901,43.6794,43.5496,43.6631,156800.0
2014-02-18 10:20:00,53.82,53.84,53.73,53.81,121300.0,43.655,43.6713,43.582,43.6469,121300.0
2014-02-18 10:25:00,53.81,53.88,53.76,53.81,157700.0,43.6469,43.7037,43.6064,43.6469,157700.0
2014-02-18 10:30:00,53.81,53.89,53.8,53.8,54700.0,43.6469,43.7118,43.6388,43.6388,54700.0
2014-02-18 10:35:00,53.81,53.85,53.78,53.82,66500.0,43.6469,43.6794,43.6226,43.655,66500.0
2014-02-18 10:40:00,53.82,53.88,53.8,53.85,40600.0,43.655,43.7037,43.6388,43.6794,40600.0
2014-02-18 10:45:00,53.85,53.89,53.81,53.81,34800.0,43.6794,43.7118,43.6469,43.6469,34800.0
2014-02-18 10:50:00,53.82,53.82,53.68,53.71,54000.0,43.655,43.655,43.5415,43.5658,54000.0
2014-02-18 10:55:00,53.7,53.86,53.69,53.81,53500.0,43.5577,43.6875,43.5496,43.6469,53500.0
2014-02-18 11:00:00,53.81,53.85,53.79,53.82,51900.0,43.6469,43.6794,43.6307,43.655,51900.0
2014-02-18 11:05:00,53.82,53.83,53.76,53.77,62200.0,43.655,43.6631,43.6064,43.6145,62200.0
2014-02-18 11:10:00,53.77,53.89,53.76,53.88,56600.0,43.6145,43.7118,43.6064,43.7037,56600.0
2014-02-18 11:15:00,53.88,53.92,53.86,53.89,55800.0,43.7037,43.7361,43.6875,43.7118,55800.0
2014-02-18 11:20:00,53.89,53.91,53.87,53.87,42800.0,43.7118,43.728,43.6956,43.6956,42800.0
2014-02-18 11:25:00,53.88,53.92,53.87,53.91,146800.0,43.7037,43.7361,43.6956,43.728,146800.0
2014-02-18 11:30:00,53.91,53.91,53.83,53.85,76400.0,43.728,43.728,43.6631,43.6794,76400.0
2014-02-18 11:35:00,53.85,53.86,53.82,53.84,37600.0,43.6794,43.6875,43.655,43.6713,37600.0
2014-02-18 11:40:00,53.84,53.91,53.83,53.91,68700.0,43.6713,43.728,43.6631,43.728,68700.0
2014-02-18 11:45:00,53.9,53.91,53.87,53.87,44000.0,43.7199,43.728,43.6956,43.6956,44000.0
2014-02-18 11:50:00,53.88,53.91,53.88,53.91,52400.0,43.7037,43.728,43.7037,43.728,52400.0
2014-02-18 11:55:00,53.91,53.91,53.85,53.87,104400.0,43.728,43.728,43.6794,43.6956,104400.0
2014-02-18 12:00:00,53.88,53.91,53.86,53.9,60200.0,43.7037,43.728,43.6875,43.7199,60200.0
2014-02-18 12:05:00,53.9,53.91,53.85,53.85,132000.0,43.7199,43.728,43.6794,43.6794,132000.0
2014-02-18 12:10:00,53.85,53.87,53.82,53.83,82700.0,43.6794,43.6956,43.655,43.6631,82700.0
2014-02-18 12:15:00,53.83,53.85,53.78,53.78,52800.0,43.6631,43.6794,43.6226,43.6226,52800.0
2014-02-18 12:20:00,53.77,53.82,53.77,53.82,41100.0,43.6145,43.655,43.6145,43.655,41100.0
2014-02-18 12:25:00,53.82,53.83,53.79,53.79,38800.0,43.655,43.6631,43.6307,43.6307,38800.0
2014-02-18 12:30:00,53.79,53.83,53.78,53.81,30100.0,43.6307,43.6631,43.6226,43.6469,30100.0
2014-02-18 12:35:00,53.82,53.86,53.8,53.83,62000.0,43.655,43.6875,43.6388,43.6631,62000.0
2014-02-18 12:40:00,53.84,53.91,53.83,53.91,153400.0,43.6713,43.728,43.6631,43.728,153400.0
2014-02-18 12:45:00,53.91,53.91,53.84,53.88,69200.0,43.728,43.728,43.6713,43.7037,69200.0
2014-02-18 12:50:00,53.88,53.91,53.86,53.87,157000.0,43.7037,43.728,43.6875,43.6956,157000.0
2014-02-18 12:55:00,53.88,53.91,53.88,53.91,53700.0,43.7037,43.728,43.7037,43.728,53700.0
2014-02-18 13:00:00,53.91,53.91,53.83,53.83,62400.0,43.728,43.728,43.6631,43.6631,62400.0
2014-02-18 13:05:00,53.83,53.91,53.81,53.91,68200.0,43.6631,43.728,43.6469,43.728,68200.0
2014-02-18 13:10:00,53.91,53.91,53.87,53.91,46800.0,43.728,43.728,43.6956,43.728,46800.0
2014-02-18 13:15:00,53.91,53.91,53.89,53.91,49800.0,43.728,43.728,43.7118,43.728,49800.0
2014-02-18 13:20:00,53.91,54.0,53.89,53.98,186400.0,43.728,43.801,43.7118,43.7848,186400.0
2014-02-18 13:25:00,53.99,54.08,53.98,54.07,174800.0,43.7929,43.8659,43.7848,43.8578,174800.0
2014-02-18 13:30:00,54.06,54.1,54.05,54.09,48700.0,43.8497,43.8821,43.8416,43.874,48700.0
2014-02-18 13:35:00,54.09,54.09,54.05,54.07,46400.0,43.874,43.874,43.8416,43.8578,46400.0
2014-02-18 13:40:00,54.07,54.13,54.06,54.12,43800.0,43.8578,43.9065,43.8497,43.8984,43800.0
2014-02-18 13:45:00,54.13,54.13,54.02,54.09,137400.0,43.9065,43.9065,43.8173,43.874,137400.0
2014-02-18 13:50:00,54.08,54.09,54.01,54.03,37100.0,43.8659,43.874,43.8091,43.8254,37100.0
2014-02-18 13:55:00,54.03,54.12,54.03,54.12,44900.0,43.8254,43.8984,43.8254,43.8984,44900.0
2014-02-18 14:00:00,54.12,54.13,54.09,54.1,41700.0,43.8984,43.9065,43.874,43.8821,41700.0
2014-02-18 14:05:00,54.1,54.11,54.05,54.05,33600.0,43.8821,43.8903,43.8416,43.8416,33600.0
2014-02-18 14:10:00,54.06,54.06,53.96,53.97,69600.0,43.8497,43.8497,43.7686,43.7767,69600.0
2014-02-18 14:15:00,53.96,54.03,53.96,54.03,71100.0,43.7686,43.8254,43.7686,43.8254,71100.0
2014-02-18 14:20:00,54.04,54.11,54.03,54.11,141000.0,43.8335,43.8903,43.8254,43.8903,141000.0
2014-02-18 14:25:00,54.11,54.13,54.08,54.09,37400.0,43.8903,43.9065,43.8659,43.874,37400.0
2014-02-18 14:30:00,54.1,54.18,54.06,54.17,41100.0,43.8821,43.947,43.8497,43.9389,41100.0
2014-02-18 14:35:00,54.18,54.24,54.16,54.24,45100.0,43.947,43.9957,43.9308,43.9957,45100.0
2014-02-18 14:40:00,54.25,54.28,54.24,54.28,37900.0,44.0038,44.0282,43.9957,44.0282,37900.0
2014-02-18 14:45:00,54.28,54.29,54.23,54.29,52000.0,44.0282,44.0363,43.9876,44.0363,52000.0
2014-02-18 14:50:00,54.29,54.3,54.26,54.27,32800.0,44.0363,44.0444,44.0119,44.02,32800.0
2014-02-18 14:55:00,54.27,54.3,54.23,54.23,90500.0,44.02,44.0444,43.9876,43.9876,90500.0
2014-02-18 15:00:00,54.23,54.24,54.18,54.19,55800.0,43.9876,43.9957,43.947,43.9552,55800.0
2014-02-18 15:05:00,54.19,54.21,54.18,54.2,58300.0,43.9552,43.9714,43.947,43.9633,58300.0
2014-02-18 15:10:00,54.2,54.21,54.17,54.21,100300.0,43.9633,43.9714,43.9389,43.9714,100300.0
2014-02-18 15:15:00,54.2,54.2,54.16,54.17,44100.0,43.9633,43.9633,43.9308,43.9389,44100.0
2014-02-18 15:20:00,54.18,54.23,54.17,54.21,72700.0,43.947,43.9876,43.9389,43.9714,72700.0
2014-02-18 15:25:00,54.21,54.25,54.2,54.23,77800.0,43.9714,44.0038,43.9633,43.9876,77800.0
2014-02-18 15:30:00,54.23,54.25,54.21,54.21,70700.0,43.9876,44.0038,43.9714,43.9714,70700.0
2014-02-18 15:35:00,54.22,54.23,54.16,54.17,96900.0,43.9795,43.9876,43.9308,43.9389,96900.0
2014-02-18 15:40:00,54.17,54.18,54.14,54.15,121500.0,43.9389,43.947,43.9146,43.9227,121500.0
2014-02-18 15:45:00,54.14,54.15,54.09,54.12,183200.0,43.9146,43.9227,43.874,43.8984,183200.0
2014-02-18 15:50:00,54.12,54.15,54.08,54.08,164900.0,43.8984,43.9227,43.8659,43.8659,164900.0
2014-02-18 15:55:00,54.08,54.14,54.06,54.13,469200.0,43.8659,43.9146,43.8497,43.9065,469200.0
2014-02-19 09:30:00,53.92,54.5,53.87,54.35,287700.0,43.7361,44.2066,43.6956,44.0849,287700.0
2014-02-19 09:35:00,54.32,54.59,54.32,54.56,157900.0,44.0606,44.2796,44.0606,44.2553,157900.0
2014-02-19 09:40:00,54.56,54.63,54.41,54.43,213600.0,44.2553,44.312,44.1336,44.1498,213600.0
2014-02-19 09:45:00,54.43,54.55,54.29,54.54,113300.0,44.1498,44.2472,44.0363,44.239,113300.0
2014-02-19 09:50:00,54.55,54.65,54.53,54.63,112500.0,44.2472,44.3283,44.2309,44.312,112500.0
2014-02-19 09:55:00,54.64,54.89,54.64,54.89,194100.0,44.3202,44.5229,44.3202,44.5229,194100.0
2014-02-19 10:00:00,54.88,54.89,54.69,54.71,189700.0,44.5148,44.5229,44.3607,44.3769,189700.0
2014-02-19 10:05:00,54.71,54.72,54.61,54.61,159000.0,44.3769,44.3851,44.2958,44.2958,159000.0
2014-02-19 10:10:00,54.61,54.64,54.57,54.59,117900.0,44.2958,44.3202,44.2634,44.2796,117900.0
2014-02-19 10:15:00,54.6,54.62,54.53,54.53,110600.0,44.2877,44.3039,44.2309,44.2309,110600.0
2014-02-19 10:20:00,54.54,54.65,54.52,54.63,122300.0,44.239,44.3283,44.2228,44.312,122300.0
2014-02-19 10:25:00,54.64,54.69,54.61,54.62,148800.0,44.3202,44.3607,44.2958,44.3039,148800.0
2014-02-19 10:30:00,54.62,54.69,54.57,54.66,70900.0,44.3039,44.3607,44.2634,44.3364,70900.0
2014-02-19 10:35:00,54.66,54.68,54.63,54.65,51100.0,44.3364,44.3526,44.312,44.3283,51100.0
2014-02-19 10:40:00,54.64,54.66,54.61,54.63,57200.0,44.3202,44.3364,44.2958,44.312,57200.0
2014-02-19 10:45:00,54.62,54.64,54.52,54.57,63700.0,44.3039,44.3202,44.2228,44.2634,63700.0
2014-02-19 10:50:00,54.57,54.62,54.54,54.62,50000.0,44.2634,44.3039,44.239,44.3039,50000.0
2014-02-19 10:55:00,54.61,54.66,54.58,54.59,86100.0,44.2958,44.3364,44.2715,44.2796,86100.0
2014-02-19 11:00:00,54.59,54.64,54.55,54.64,74100.0,44.2796,44.3202,44.2472,44.3202,74100.0
2014-02-19 11:05:00,54.64,54.68,54.63,54.65,66600.0,44.3202,44.3526,44.312,44.3283,66600.0
2014-02-19 11:10:00,54.65,54.66,54.55,54.58,65600.0,44.3283,44.3364,44.2472,44.2715,65600.0
2014-02-19 11:15:00,54.58,54.63,54.55,54.59,79200.0,44.2715,44.312,44.2472,44.2796,79200.0
2014-02-19 11:20:00,54.59,54.72,54.59,54.72,60300.0,44.2796,44.3851,44.2796,44.3851,60300.0
2014-02-19 11:25:00,54.72,54.75,54.71,54.75,70700.0,44.3851,44.4094,44.3769,44.4094,70700.0
2014-02-19 11:30:00,54.75,54.8,54.71,54.8,96600.0,44.4094,44.4499,44.3769,44.4499,96600.0
2014-02-19 11:35:00,54.8,54.86,54.79,54.85,67600.0,44.4499,44.4986,44.4418,44.4905,67600.0
2014-02-19 11:40:00,54.85,54.86,54.82,54.84,91700.0,44.4905,44.4986,44.4662,44.4824,91700.0
2014-02-19 11:45:00,54.84,54.85,54.76,54.8,56000.0,44.4824,44.4905,44.4175,44.4499,56000.0
2014-02-19 11:50:00,54.79,54.79,54.74,54.74,41800.0,44.4418,44.4418,44.4013,44.4013,41800.0
2014-02-19 11:55:00,54.75,54.8,54.68,54.68,67700.0,44.4094,44.4499,44.3526,44.3526,67700.0
2014-02-19 12:00:00,54.67,54.67,54.59,54.65,73100.0,44.3445,44.3445,44.2796,44.3283,73100.0
2014-02-19 12:05:00,54.64,54.71,54.64,54.69,65500.0,44.3202,44.3769,44.3202,44.3607,65500.0
2014-02-19 12:10:00,54.68,54.71,54.67,54.7,33700.0,44.3526,44.3769,44.3445,44.3688,33700.0
2014-02-19 12:15:00,54.71,54.72,54.58,54.66,110000.0,44.3769,44.3851,44.2715,44.3364,110000.0
2014-02-19 12:20:00,54.66,54.73,54.62,54.72,80700.0,44.3364,44.3932,44.3039,44.3851,80700.0
2014-02-19 12:25:00,54.72,54.76,54.69,54.74,36600.0,44.3851,44.4175,44.3607,44.4013,36600.0
2014-02-19 12:30:00,54.74,54.81,54.74,54.78,75600.0,44.4013,44.4581,44.4013,44.4337,75600.0
2014-02-19 12:35:00,54.78,54.85,54.76,54.85,49700.0,44.4337,44.4905,44.4175,44.4905,49700.0
2014-02-19 12:40:00,54.85,54.85,54.81,54.83,65800.0,44.4905,44.4905,44.4581,44.4743,65800.0
2014-02-19 12:45:00,54.82,54.85,54.79,54.82,75100.0,44.4662,44.4905,44.4418,44.4662,75100.0
2014-02-19 12:50:00,54.82,54.85,54.8,54.83,161200.0,44.4662,44.4905,44.4499,44.4743,161200.0
2014-02-19 12:55:00,54.82,54.82,54.78,54.8,39000.0,44.4662,44.4662,44.4337,44.4499,39000.0
2014-02-19 13:00:00,54.8,54.84,54.79,54.83,24900.0,44.4499,44.4824,44.4418,44.4743,24900.0
2014-02-19 13:05:00,54.83,54.85,54.82,54.85,75200.0,44.4743,44.4905,44.4662,44.4905,75200.0
2014-02-19 13:10:00,54.85,54.9,54.81,54.87,77800.0,44.4905,44.5311,44.4581,44.5067,77800.0
2014-02-19 13:15:00,54.88,54.89,54.85,54.85,38400.0,44.5148,44.5229,44.4905,44.4905,38400.0
2014-02-19 13:20:00,54.86,54.93,54.86,54.91,41800.0,44.4986,44.5554,44.4986,44.5392,41800.0
2014-02-19 13:25:00,54.91,54.92,54.89,54.89,48100.0,44.5392,44.5473,44.5229,44.5229,48100.0
2014-02-19 13:30:00,54.9,54.94,54.89,54.93,37400.0,44.5311,44.5635,44.5229,44.5554,37400.0
2014-02-19 13:35:00,54.93,54.94,54.86,54.86,42400.0,44.5554,44.5635,44.4986,44.4986,42400.0
2014-02-19 13:40:00,54.87,54.91,54.85,54.9,41000.0,44.5067,44.5392,44.4905,44.5311,41000.0
2014-02-19 13:45:00,54.9,54.94,54.89,54.93,44300.0,44.5311,44.5635,44.5229,44.5554,44300.0
2014-02-19 13:50:00,54.93,54.96,54.93,54.95,39200.0,44.5554,44.5797,44.5554,44.5716,39200.0
2014-02-19 13:55:00,54.96,54.97,54.93,54.97,69700.0,44.5797,44.5878,44.5554,44.5878,69700.0
2014-02-19 14:00:00,54.97,54.98,54.88,54.9,115100.0,44.5878,44.5959,44.5148,44.5311,115100.0
2014-02-19 14:05:00,54.9,54.97,54.89,54.94,73800.0,44.5311,44.5878,44.5229,44.5635,73800.0
2014-02-19 14:10:00,54.94,54.95,54.88,54.89,67800.0,44.5635,44.5716,44.5148,44.5229,67800.0
2014-02-19 14:15:00,54.88,54.93,54.85,54.93,69500.0,44.5148,44.5554,44.4905,44.5554,69500.0
2014-02-19 14:20:00,54.93,54.93,54.79,54.88,88100.0,44.5554,44.5554,44.4418,44.5148,88100.0
2014-02-19 14:25:00,54.88,54.89,54.78,54.88,78200.0,44.5148,44.5229,44.4337,44.5148,78200.0
2014-02-19 14:30:00,54.89,54.91,54.83,54.87,51700.0,44.5229,44.5392,44.4743,44.5067,51700.0
2014-02-19 14:35:00,54.87,54.91,54.81,54.85,47900.0,44.5067,44.5392,44.4581,44.4905,47900.0
2014-02-19 14:40:00,54.85,54.91,54.82,54.87,112600.0,44.4905,44.5392,44.4662,44.5067,112600.0
2014-02-19 14:45:00,54.86,54.89,54.84,54.88,125900.0,44.4986,44.5229,44.4824,44.5148,125900.0
2014-02-19 14:50:00,54.89,54.91,54.84,54.91,74800.0,44.5229,44.5392,44.4824,44.5392,74800.0
2014-02-19 14:55:00,54.91,54.93,54.85,54.91,91600.0,44.5392,44.5554,44.4905,44.5392,91600.0
2014-02-19 15:00:00,54.91,54.91,54.88,54.9,73100.0,44.5392,44.5392,44.5148,44.5311,73100.0
2014-02-19 15:05:00,54.89,54.9,54.85,54.88,55600.0,44.5229,44.5311,44.4905,44.5148,55600.0
2014-02-19 15:10:00,54.88,54.88,54.74,54.82,144700.0,44.5148,44.5148,44.4013,44.4662,144700.0
2014-02-19 15:15:00,54.82,54.88,54.79,54.82,157000.0,44.4662,44.5148,44.4418,44.4662,157000.0
2014-02-19 15:20:00,54.82,54.82,54.68,54.73,101200.0,44.4662,44.4662,44.3526,44.3932,101200.0
2014-02-19 15:25:00,54.73,54.73,54.65,54.66,82400.0,44.3932,44.3932,44.3283,44.3364,82400.0
2014-02-19 15:30:00,54.66,54.68,54.6,54.6,113100.0,44.3364,44.3526,44.2877,44.2877,113100.0
2014-02-19 15:35:00,54.6,54.64,54.56,54.63,109500.0,44.2877,44.3202,44.2553,44.312,109500.0
2014-02-19 15:40:00,54.64,54.66,54.6,54.62,126500.0,44.3202,44.3364,44.2877,44.3039,126500.0
2014-02-19 15:45:00,54.61,54.63,54.54,54.56,145400.0,44.2958,44.312,44.239,44.2553,145400.0
2014-02-19 15:50:00,54.57,54.61,54.51,54.52,171300.0,44.2634,44.2958,44.2147,44.2228,171300.0
2014-02-19 15:55:00,54.52,54.57,54.51,54.54,273100.0,44.2228,44.2634,44.2147,44.239,273100.0
2014-02-20 09:30:00,54.53,54.8,54.45,54.7,185400.0,44.2309,44.4499,44.166,44.3688,185400.0
2014-02-20 09:35:00,54.71,54.9,54.7,54.81,111300.0,44.3769,44.5311,44.3688,44.4581,111300.0
2014-02-20 09:40:00,54.8,54.88,54.78,54.82,82900.0,44.4499,44.5148,44.4337,44.4662,82900.0
2014-02-20 09:45:00,54.82,54.93,54.8,54.87,94800.0,44.4662,44.5554,44.4499,44.5067,94800.0
2014-02-20 09:50:00,54.88,54.89,54.8,54.83,61200.0,44.5148,44.5229,44.4499,44.4743,61200.0
2014-02-20 09:55:00,54.84,54.84,54.66,54.7,67700.0,44.4824,44.4824,44.3364,44.3688,67700.0
2014-02-20 10:00:00,54.69,54.73,54.55,54.73,104200.0,44.3607,44.3932,44.2472,44.3932,104200.0
2014-02-20 10:05:00,54.73,54.82,54.72,54.78,93100.0,44.3932,44.4662,44.3851,44.4337,93100.0
2014-02-20 10:10:00,54.79,54.95,54.79,54.95,92800.0,44.4418,44.5716,44.4418,44.5716,92800.0
2014-02-20 10:15:00,54.95,55.1,54.95,54.99,309400.0,44.5716,44.6933,44.5716,44.6041,309400.0
2014-02-20 10:20:00,54.99,54.99,54.86,54.86,83700.0,44.6041,44.6041,44.4986,44.4986,83700.0
2014-02-20 10:25:00,54.87,54.87,54.79,54.8,50300.0,44.5067,44.5067,44.4418,44.4499,50300.0
2014-02-20 10:30:00,54.8,54.91,54.78,54.9,125100.0,44.4499,44.5392,44.4337,44.5311,125100.0
2014-02-20 10:35:00,54.9,54.91,54.79,54.87,70200.0,44.5311,44.5392,44.4418,44.5067,70200.0
2014-02-20 10:40:00,54.88,54.95,54.87,54.93,58300.0,44.5148,44.5716,44.5067,44.5554,58300.0
2014-02-20 10:45:00,54.93,55.0,54.92,54.98,60200.0,44.5554,44.6122,44.5473,44.5959,60200.0
2014-02-20 10:50:00,54.98,55.0,54.92,55.0,48800.0,44.5959,44.6122,44.5473,44.6122,48800.0
2014-02-20 10:55:00,55.01,55.06,54.91,54.91,69500.0,44.6203,44.6608,44.5392,44.5392,69500.0
2014-02-20 11:00:00,54.92,54.98,54.92,54.98,53900.0,44.5473,44.5959,44.5473,44.5959,53900.0
2014-02-20 11:05:00,54.98,55.06,54.97,55.05,62600.0,44.5959,44.6608,44.5878,44.6527,62600.0
2014-02-20 11:10:00,55.05,55.08,55.02,55.02,90100.0,44.6527,44.6771,44.6284,44.6284,90100.0
2014-02-20 11:15:00,55.03,55.05,54.98,54.98,78400.0,44.6365,44.6527,44.5959,44.5959,78400.0
2014-02-20 11:20:00,54.98,55.0,54.98,54.99,68900.0,44.5959,44.6122,44.5959,44.6041,68900.0
2014-02-20 11:25:00,54.99,55.0,54.97,54.98,71100.0,44.6041,44.6122,44.5878,44.5959,71100.0
2014-02-20 11:30:00,54.99,55.0,54.98,55.0,73700.0,44.6041,44.6122,44.5959,44.6122,73700.0
2014-02-20 11:35:00,54.99,55.12,54.99,55.12,93800.0,44.6041,44.7095,44.6041,44.7095,93800.0
2014-02-20 11:40:00,55.11,55.23,55.11,55.19,96300.0,44.7014,44.7987,44.7014,44.7663,96300.0
2014-02-20 11:45:00,55.19,55.2,55.12,55.17,59400.0,44.7663,44.7744,44.7095,44.7501,59400.0
2014-02-20 11:50:00,55.18,55.24,55.15,55.24,111100.0,44.7582,44.8068,44.7338,44.8068,111100.0
2014-02-20 11:55:00,55.24,55.25,55.15,55.15,110500.0,44.8068,44.8149,44.7338,44.7338,110500.0
2014-02-20 12:00:00,55.16,55.17,55.04,55.05,79300.0,44.7419,44.7501,44.6446,44.6527,79300.0
2014-02-20 12:05:00,55.05,55.2,55.02,55.19,56100.0,44.6527,44.7744,44.6284,44.7663,56100.0
2014-02-20 12:10:00,55.19,55.26,55.18,55.25,95300.0,44.7663,44.8231,44.7582,44.8149,95300.0
2014-02-20 12:15:00,55.24,55.37,55.22,55.34,116900.0,44.8068,44.9123,44.7906,44.888,116900.0
2014-02-20 12:20:00,55.34,55.37,55.22,55.22,78100.0,44.888,44.9123,44.7906,44.7906,78100.0
2014-02-20 12:25:00,55.23,55.32,55.22,55.29,53500.0,44.7987,44.8717,44.7906,44.8474,53500.0
2014-02-20 12:30:00,55.28,55.36,55.28,55.34,56200.0,44.8393,44.9042,44.8393,44.888,56200.0
2014-02-20 12:35:00,55.34,55.37,55.32,55.37,53700.0,44.888,44.9123,44.8717,44.9123,53700.0
2014-02-20 12:40:00,55.37,55.41,55.36,55.39,180500.0,44.9123,44.9447,44.9042,44.9285,180500.0
2014-02-20 12:45:00,55.39,55.39,55.3,55.3,58700.0,44.9285,44.9285,44.8555,44.8555,58700.0
2014-02-20 12:50:00,55.31,55.38,55.3,55.35,59300.0,44.8636,44.9204,44.8555,44.8961,59300.0
2014-02-20 12:55:00,55.35,55.37,55.33,55.36,45400.0,44.8961,44.9123,44.8798,44.9042,45400.0
2014-02-20 13:00:00,55.36,55.43,55.36,55.4,90900.0,44.9042,44.961,44.9042,44.9366,90900.0
2014-02-20 13:05:00,55.39,55.4,55.34,55.39,48200.0,44.9285,44.9366,44.888,44.9285,48200.0
2014-02-20 13:10:00,55.39,55.39,55.31,55.33,59900.0,44.9285,44.9285,44.8636,44.8798,59900.0
2014-02-20 13:15:00,55.33,55.34,55.29,55.33,43700.0,44.8798,44.888,44.8474,44.8798,43700.0
2014-02-20 13:20:00,55.34,55.4,55.34,55.4,46400.0,44.888,44.9366,44.888,44.9366,46400.0
2014-02-20 13:25:00,55.4,55.4,55.33,55.37,68300.0,44.9366,44.9366,44.8798,44.9123,68300.0
2014-02-20 13:30:00,55.37,55.43,55.37,55.43,85100.0,44.9123,44.961,44.9123,44.961,85100.0
2014-02-20 13:35:00,55.43,55.43,55.37,55.4,88100.0,44.961,44.961,44.9123,44.9366,88100.0
2014-02-20 13:40:00,55.4,55.49,55.4,55.49,111900.0,44.9366,45.0096,44.9366,45.0096,111900.0
2014-02-20 13:45:00,55.48,55.5,55.45,55.5,72500.0,45.0015,45.0177,44.9772,45.0177,72500.0
2014-02-20 13:50:00,55.5,55.5,55.42,55.43,72900.0,45.0177,45.0177,44.9528,44.961,72900.0
2014-02-20 13:55:00,55.43,55.48,55.43,55.48,50800.0,44.961,45.0015,44.961,45.0015,50800.0
2014-02-20 14:00:00,55.48,55.5,55.33,55.34,123900.0,45.0015,45.0177,44.8798,44.888,123900.0
2014-02-20 14:05:00,55.33,55.34,55.29,55.3,91700.0,44.8798,44.888,44.8474,44.8555,91700.0
2014-02-20 14:10:00,55.3,55.3,55.26,55.3,129300.0,44.8555,44.8555,44.8231,44.8555,129300.0
2014-02-20 14:15:00,55.3,55.39,55.29,55.38,81200.0,44.8555,44.9285,44.8474,44.9204,81200.0
2014-02-20 14:20:00,55.37,55.38,55.33,55.34,75900.0,44.9123,44.9204,44.8798,44.888,75900.0
2014-02-20 14:25:00,55.34,55.34,55.21,55.22,91600.0,44.888,44.888,44.7825,44.7906,91600.0
2014-02-20 14:30:00,55.23,55.3,55.23,55.26,78800.0,44.7987,44.8555,44.7987,44.8231,78800.0
2014-02-20 14:35:00,55.26,55.31,55.26,55.3,64700.0,44.8231,44.8636,44.8231,44.8555,64700.0
2014-02-20 14:40:00,55.29,55.3,55.28,55.3,108200.0,44.8474,44.8555,44.8393,44.8555,108200.0
2014-02-20 14:45:00,55.3,55.33,55.28,55.32,108000.0,44.8555,44.8798,44.8393,44.8717,108000.0
2014-02-20 14:50:00,55.32,55.34,55.29,55.34,105400.0,44.8717,44.888,44.8474,44.888,105400.0
2014-02-20 14:55:00,55.34,55.34,55.29,55.31,94000.0,44.888,44.888,44.8474,44.8636,94000.0
2014-02-20 15:00:00,55.31,55.4,55.3,55.4,108400.0,44.8636,44.9366,44.8555,44.9366,108400.0
2014-02-20 15:05:00,55.4,55.41,55.38,55.4,101200.0,44.9366,44.9447,44.9204,44.9366,101200.0
2014-02-20 15:10:00,55.4,55.43,55.39,55.42,101400.0,44.9366,44.961,44.9285,44.9528,101400.0
2014-02-20 15:15:00,55.43,55.47,55.42,55.44,114400.0,44.961,44.9934,44.9528,44.9691,114400.0
2014-02-20 15:20:00,55.45,55.45,55.41,55.43,137700.0,44.9772,44.9772,44.9447,44.961,137700.0
2014-02-20 15:25:00,55.44,55.45,55.41,55.45,131000.0,44.9691,44.9772,44.9447,44.9772,131000.0
2014-02-20 15:30:00,55.45,55.51,55.44,55.5,268500.0,44.9772,45.0258,44.9691,45.0177,268500.0
2014-02-20 15:35:00,55.5,55.51,55.49,55.51,130900.0,45.0177,45.0258,45.0096,45.0258,130900.0
2014-02-20 15:40:00,55.51,55.54,55.5,55.54,201700.0,45.0258,45.0502,45.0177,45.0502,201700.0
2014-02-20 15:45:00,55.53,55.54,55.5,55.52,235300.0,45.0421,45.0502,45.0177,45.034,235300.0
2014-02-20 15:50:00,55.52,55.52,55.46,55.46,322000.0,45.034,45.034,44.9853,44.9853,322000.0
2014-02-20 15:55:00,55.47,55.47,55.38,55.39,578400.0,44.9934,44.9934,44.9204,44.9285,578400.0
2014-02-21 09:30:00,55.55,55.6,55.3,55.45,366100.0,45.0583,45.0988,44.8555,44.9772,366100.0
2014-02-21 09:35:00,55.42,55.47,55.34,55.44,93400.0,44.9528,44.9934,44.888,44.9691,93400.0
2014-02-21 09:40:00,55.44,55.51,55.34,55.51,105200.0,44.9691,45.0258,44.888,45.0258,105200.0
2014-02-21 09:45:00,55.51,55.61,55.49,55.56,69800.0,45.0258,45.107,45.0096,45.0664,69800.0
2014-02-21 09:50:00,55.57,55.64,55.46,55.52,118700.0,45.0745,45.1313,44.9853,45.034,118700.0
2014-02-21 09:55:00,55.51,55.6,55.44,55.56,76500.0,45.0258,45.0988,44.9691,45.0664,76500.0
2014-02-21 10:00:00,55.58,55.67,55.54,55.66,87300.0,45.0826,45.1556,45.0502,45.1475,87300.0
2014-02-21 10:05:00,55.66,55.84,55.59,55.79,204100.0,45.1475,45.2935,45.0907,45.253,204100.0
2014-02-21 10:10:00,55.8,55.88,55.74,55.77,138800.0,45.2611,45.326,45.2124,45.2367,138800.0
2014-02-21 10:15:00,55.76,55.88,55.73,55.87,254100.0,45.2286,45.326,45.2043,45.3179,254100.0
2014-02-21 10:20:00,55.87,55.87,55.72,55.79,318600.0,45.3179,45.3179,45.1962,45.253,318600.0
2014-02-21 10:25:00,55.79,55.85,55.77,55.82,103600.0,45.253,45.3016,45.2367,45.2773,103600.0
2014-02-21 10:30:00,55.82,55.93,55.82,55.87,70700.0,45.2773,45.3665,45.2773,45.3179,70700.0
2014-02-21 10:35:00,55.86,55.96,55.86,55.93,104500.0,45.3097,45.3909,45.3097,45.3665,104500.0
2014-02-21 10:40:00,55.93,55.95,55.82,55.85,117200.0,45.3665,45.3827,45.2773,45.3016,117200.0
2014-02-21 10:45:00,55.85,55.9,55.83,55.85,86500.0,45.3016,45.3422,45.2854,45.3016,86500.0
2014-02-21 10:50:00,55.85,55.89,55.84,55.86,72100.0,45.3016,45.3341,45.2935,45.3097,72100.0
2014-02-21 10:55:00,55.85,55.9,55.81,55.83,72900.0,45.3016,45.3422,45.2692,45.2854,72900.0
2014-02-21 11:00:00,55.83,55.94,55.83,55.92,77700.0,45.2854,45.3746,45.2854,45.3584,77700.0
2014-02-21 11:05:00,55.93,55.94,55.83,55.87,245100.0,45.3665,45.3746,45.2854,45.3179,245100.0
2014-02-21 11:10:00,55.87,55.91,55.78,55.79,166500.0,45.3179,45.3503,45.2448,45.253,166500.0
2014-02-21 11:15:00,55.79,55.85,55.78,55.78,137100.0,45.253,45.3016,45.2448,45.2448,137100.0
2014-02-21 11:20:00,55.79,55.82,55.75,55.75,92600.0,45.253,45.2773,45.2205,45.2205,92600.0
2014-02-21 11:25:00,55.75,55.84,55.71,55.82,126500.0,45.2205,45.2935,45.1881,45.2773,126500.0
2014-02-21 11:30:00,55.81,55.85,55.8,55.82,78300.0,45.2692,45.3016,45.2611,45.2773,78300.0
2014-02-21 11:35:00,55.82,55.83,55.75,55.77,64800.0,45.2773,45.2854,45.2205,45.2367,64800.0
2014-02-21 11:40:00,55.77,55.79,55.73,55.77,63900.0,45.2367,45.253,45.2043,45.2367,63900.0
2014-02-21 11:45:00,55.77,55.78,55.7,55.75,43800.0,45.2367,45.2448,45.18,45.2205,43800.0
2014-02-21 11:50:00,55.74,55.79,55.74,55.78,40800.0,45.2124,45.253,45.2124,45.2448,40800.0
2014-02-21 11:55:00,55.78,55.79,55.71,55.71,43800.0,45.2448,45.253,45.1881,45.1881,43800.0
2014-02-21 12:00:00,55.71,55.73,55.7,55.71,55300.0,45.1881,45.2043,45.18,45.1881,55300.0
2014-02-21 12:05:00,55.71,55.75,55.7,55.74,50600.0,45.1881,45.2205,45.18,45.2124,50600.0
2014-02-21 12:10:00,55.74,55.77,55.72,55.72,57500.0,45.2124,45.2367,45.1962,45.1962,57500.0
2014-02-21 12:15:00,55.71,55.73,55.66,55.7,94300.0,45.1881,45.2043,45.1475,45.18,94300.0
2014-02-21 12:20:00,55.7,55.71,55.66,55.68,46200.0,45.18,45.1881,45.1475,45.1637,46200.0
2014-02-21 12:25:00,55.68,55.69,55.64,55.67,50300.0,45.1637,45.1718,45.1313,45.1556,50300.0
2014-02-21 12:30:00,55.68,55.71,55.65,55.66,86300.0,45.1637,45.1881,45.1394,45.1475,86300.0
2014-02-21 12:35:00,55.67,55.73,55.65,55.69,41200.0,45.1556,45.2043,45.1394,45.1718,41200.0
2014-02-21 12:40:00,55.7,55.71,55.65,55.65,37700.0,45.18,45.1881,45.1394,45.1394,37700.0
2014-02-21 12:45:00,55.66,55.7,55.64,55.68,54000.0,45.1475,45.18,45.1313,45.1637,54000.0
2014-02-21 12:50:00,55.67,55.73,55.67,55.71,37700.0,45.1556,45.2043,45.1556,45.1881,37700.0
2014-02-21 12:55:00,55.71,55.76,55.7,55.7,44500.0,45.1881,45.2286,45.18,45.18,44500.0
2014-02-21 13:00:00,55.7,55.73,55.7,55.73,29100.0,45.18,45.2043,45.18,45.2043,29100.0
2014-02-21 13:05:00,55.72,55.8,55.69,55.79,44200.0,45.1962,45.2611,45.1718,45.253,44200.0
2014-02-21 13:10:00,55.78,55.82,55.75,55.82,26500.0,45.2448,45.2773,45.2205,45.2773,26500.0
2014-02-21 13:15:00,55.82,55.82,55.78,55.81,13800.0,45.2773,45.2773,45.2448,45.2692,13800.0
2014-02-21 13:20:00,55.81,55.84,55.8,55.82,28600.0,45.2692,45.2935,45.2611,45.2773,28600.0
2014-02-21 13:25:00,55.82,55.83,55.77,55.77,21300.0,45.2773,45.2854,45.2367,45.2367,21300.0
2014-02-21 13:30:00,55.78,55.81,55.74,55.74,38700.0,45.2448,45.2692,45.2124,45.2124,38700.0
2014-02-21 13:35:00,55.74,55.75,55.66,55.69,61300.0,45.2124,45.2205,45.1475,45.1718,61300.0
2014-02-21 13:40:00,55.68,55.72,55.68,55.7,51100.0,45.1637,45.1962,45.1637,45.18,51100.0
2014-02-21 13:45:00,55.7,55.71,55.68,55.69,42100.0,45.18,45.1881,45.1637,45.1718,42100.0
2014-02-21 13:50:00,55.69,55.71,55.68,55.68,50200.0,45.1718,45.1881,45.1637,45.1637,50200.0
2014-02-21 13:55:00,55.68,55.69,55.65,55.67,39900.0,45.1637,45.1718,45.1394,45.1556,39900.0
2014-02-21 14:00:00,55.66,55.66,55.62,55.62,66100.0,45.1475,45.1475,45.1151,45.1151,66100.0
2014-02-21 14:05:00,55.63,55.64,55.61,55.62,36500.0,45.1232,45.1313,45.107,45.1151,36500.0
2014-02-21 14:10:00,55.62,55.63,55.53,55.55,90400.0,45.1151,45.1232,45.0421,45.0583,90400.0
2014-02-21 14:15:00,55.55,55.57,55.52,55.54,96200.0,45.0583,45.0745,45.034,45.0502,96200.0
2014-02-21 14:20:00,55.55,55.61,55.52,55.56,57600.0,45.0583,45.107,45.034,45.0664,57600.0
2014-02-21 14:25:00,55.57,55.6,55.53,55.54,38300.0,45.0745,45.0988,45.0421,45.0502,38300.0
2014-02-21 14:30:00,55.54,55.54,55.46,55.51,92500.0,45.0502,45.0502,44.9853,45.0258,92500.0
2014-02-21 14:35:00,55.52,55.52,55.48,55.49,50100.0,45.034,45.034,45.0015,45.0096,50100.0
2014-02-21 14:40:00,55.5,55.57,55.47,55.57,61700.0,45.0177,45.0745,44.9934,45.0745,61700.0
2014-02-21 14:45:00,55.57,55.57,55.43,55.45,91400.0,45.0745,45.0745,44.961,44.9772,91400.0
2014-02-21 14:50:00,55.45,55.48,55.43,55.47,32600.0,44.9772,45.0015,44.961,44.9934,32600.0
2014-02-21 14:55:00,55.47,55.53,55.47,55.48,41500.0,44.9934,45.0421,44.9934,45.0015,41500.0
2014-02-21 15:00:00,55.48,55.54,55.47,55.53,28900.0,45.0015,45.0502,44.9934,45.0421,28900.0
2014-02-21 15:05:00,55.53,55.58,55.5,55.58,37400.0,45.0421,45.0826,45.0177,45.0826,37400.0
2014-02-21 15:10:00,55.59,55.61,55.55,55.61,74500.0,45.0907,45.107,45.0583,45.107,74500.0
2014-02-21 15:15:00,55.61,55.61,55.55,55.59,48800.0,45.107,45.107,45.0583,45.0907,48800.0
2014-02-21 15:20:00,55.6,55.6,55.57,55.58,47500.0,45.0988,45.0988,45.0745,45.0826,47500.0
2014-02-21 15:25:00,55.58,55.61,55.56,55.58,48300.0,45.0826,45.107,45.0664,45.0826,48300.0
2014-02-21 15:30:00,55.58,55.59,55.48,55.48,65600.0,45.0826,45.0907,45.0015,45.0015,65600.0
2014-02-21 15:35:00,55.48,55.5,55.42,55.42,102400.0,45.0015,45.0177,44.9528,44.9528,102400.0
2014-02-21 15:40:00,55.43,55.47,55.43,55.44,88200.0,44.961,44.9934,44.961,44.9691,88200.0
2014-02-21 15:45:00,55.43,55.44,55.36,55.36,157400.0,44.961,44.9691,44.9042,44.9042,157400.0
2014-02-21 15:50:00,55.36,55.39,55.34,55.35,162800.0,44.9042,44.9285,44.888,44.8961,162800.0
2014-02-21 15:55:00,55.35,55.36,55.25,55.28,835000.0,44.8961,44.9042,44.8149,44.8393,835000.0
2014-02-24 09:30:00,55.83,56.49,55.8,56.35,533100.0,45.2854,45.8208,45.2611,45.7072,533100.0
2014-02-24 09:35:00,56.35,56.42,56.07,56.09,132400.0,45.7072,45.764,45.4801,45.4963,132400.0
2014-02-24 09:40:00,56.07,56.35,56.01,56.25,216200.0,45.4801,45.7072,45.4314,45.6261,216200.0
2014-02-24 09:45:00,56.27,56.5,56.27,56.41,116600.0,45.6423,45.8289,45.6423,45.7559,116600.0
2014-02-24 09:50:00,56.42,56.5,56.38,56.48,153800.0,45.764,45.8289,45.7315,45.8126,153800.0
2014-02-24 09:55:00,56.48,56.61,56.44,56.49,186500.0,45.8126,45.9181,45.7802,45.8208,186500.0
2014-02-24 10:00:00,56.5,56.51,56.26,56.3,234400.0,45.8289,45.837,45.6342,45.6666,234400.0
2014-02-24 10:05:00,56.31,56.51,56.31,56.48,197900.0,45.6747,45.837,45.6747,45.8126,197900.0
2014-02-24 10:10:00,56.48,56.56,56.33,56.35,208600.0,45.8126,45.8775,45.691,45.7072,208600.0
2014-02-24 10:15:00,56.34,56.38,56.27,56.35,98300.0,45.6991,45.7315,45.6423,45.7072,98300.0
2014-02-24 10:20:00,56.34,56.52,56.34,56.47,200900.0,45.6991,45.8451,45.6991,45.8045,200900.0
2014-02-24 10:25:00,56.47,56.59,56.43,56.55,106700.0,45.8045,45.9019,45.7721,45.8694,106700.0
2014-02-24 10:30:00,56.55,56.69,56.5,56.67,105700.0,45.8694,45.983,45.8289,45.9668,105700.0
2014-02-24 10:35:00,56.67,56.8,56.64,56.74,141200.0,45.9668,46.0722,45.9424,46.0235,141200.0
2014-02-24 10:40:00,56.74,56.78,56.67,56.73,228000.0,46.0235,46.056,45.9668,46.0154,228000.0
2014-02-24 10:45:00,56.74,56.91,56.74,56.84,127700.0,46.0235,46.1614,46.0235,46.1046,127700.0
2014-02-24 10:50:00,56.84,56.92,56.81,56.82,77900.0,46.1046,46.1695,46.0803,46.0884,77900.0
2014-02-24 10:55:00,56.82,56.93,56.76,56.8,100400.0,46.0884,46.1776,46.0398,46.0722,100400.0
2014-02-24 11:00:00,56.8,56.87,56.77,56.83,116400.0,46.0722,46.129,46.0479,46.0965,116400.0
2014-02-24 11:05:00,56.84,56.89,56.81,56.82,84800.0,46.1046,46.1452,46.0803,46.0884,84800.0
2014-02-24 11:10:00,56.83,57.01,56.83,56.96,204500.0,46.0965,46.2425,46.0965,46.202,204500.0
2014-02-24 11:15:00,56.96,56.97,56.81,56.85,123800.0,46.202,46.2101,46.0803,46.1128,123800.0
2014-02-24 11:20:00,56.85,56.85,56.72,56.72,94300.0,46.1128,46.1128,46.0073,46.0073,94300.0
2014-02-24 11:25:00,56.73,56.76,56.68,56.75,100400.0,46.0154,46.0398,45.9749,46.0316,100400.0
2014-02-24 11:30:00,56.76,56.78,56.74,56.75,55500.0,46.0398,46.056,46.0235,46.0316,55500.0
2014-02-24 11:35:00,56.75,56.89,56.73,56.83,100300.0,46.0316,46.1452,46.0154,46.0965,100300.0
2014-02-24 11:40:00,56.83,56.84,56.81,56.83,53300.0,46.0965,46.1046,46.0803,46.0965,53300.0
2014-02-24 11:45:00,56.83,56.89,56.8,56.86,60200.0,46.0965,46.1452,46.0722,46.1209,60200.0
2014-02-24 11:50:00,56.87,56.89,56.81,56.85,71600.0,46.129,46.1452,46.0803,46.1128,71600.0
2014-02-24 11:55:00,56.85,56.86,56.82,56.82,51600.0,46.1128,46.1209,46.0884,46.0884,51600.0
2014-02-24 12:00:00,56.83,56.94,56.83,56.92,63000.0,46.0965,46.1858,46.0965,46.1695,63000.0
2014-02-24 12:05:00,56.91,56.92,56.87,56.9,69000.0,46.1614,46.1695,46.129,46.1533,69000.0
2014-02-24 12:10:00,56.91,56.94,56.88,56.9,45200.0,46.1614,46.1858,46.1371,46.1533,45200.0
2014-02-24 12:15:00,56.9,56.95,56.9,56.95,44000.0,46.1533,46.1939,46.1533,46.1939,44000.0
2014-02-24 12:20:00,56.95,56.95,56.87,56.9,49500.0,46.1939,46.1939,46.129,46.1533,49500.0
2014-02-24 12:25:00,56.89,56.99,56.89,56.99,32900.0,46.1452,46.2263,46.1452,46.2263,32900.0
2014-02-24 12:30:00,56.98,57.01,56.94,56.95,59400.0,46.2182,46.2425,46.1858,46.1939,59400.0
2014-02-24 12:35:00,56.95,57.0,56.95,56.96,50600.0,46.1939,46.2344,46.1939,46.202,50600.0
2014-02-24 12:40:00,56.96,56.96,56.87,56.93,67200.0,46.202,46.202,46.129,46.1776,67200.0
2014-02-24 12:45:00,56.93,56.97,56.88,56.89,73800.0,46.1776,46.2101,46.1371,46.1452,73800.0
2014-02-24 12:50:00,56.89,56.9,56.8,56.81,37500.0,46.1452,46.1533,46.0722,46.0803,37500.0
2014-02-24 12:55:00,56.8,56.91,56.8,56.91,32800.0,46.0722,46.1614,46.0722,46.1614,32800.0
2014-02-24 13:00:00,56.91,56.91,56.84,56.84,32100.0,46.1614,46.1614,46.1046,46.1046,32100.0
2014-02-24 13:05:00,56.84,56.87,56.8,56.81,53100.0,46.1046,46.129,46.0722,46.0803,53100.0
2014-02-24 13:10:00,56.8,56.82,56.75,56.81,77700.0,46.0722,46.0884,46.0316,46.0803,77700.0
2014-02-24 13:15:00,56.82,56.82,56.73,56.73,54500.0,46.0884,46.0884,46.0154,46.0154,54500.0
2014-02-24 13:20:00,56.73,56.8,56.72,56.78,58700.0,46.0154,46.0722,46.0073,46.056,58700.0
2014-02-24 13:25:00,56.79,56.8,56.73,56.74,47100.0,46.0641,46.0722,46.0154,46.0235,47100.0
2014-02-24 13:30:00,56.75,56.8,56.71,56.76,73600.0,46.0316,46.0722,45.9992,46.0398,73600.0
2014-02-24 13:35:00,56.77,56.77,56.69,56.7,50300.0,46.0479,46.0479,45.983,45.9911,50300.0
2014-02-24 13:40:00,56.71,56.72,56.69,56.7,62600.0,45.9992,46.0073,45.983,45.9911,62600.0
2014-02-24 13:45:00,56.7,56.7,56.64,56.64,51800.0,45.9911,45.9911,45.9424,45.9424,51800.0
2014-02-24 13:50:00,56.64,56.7,56.63,56.69,59700.0,45.9424,45.9911,45.9343,45.983,59700.0
2014-02-24 13:55:00,56.69,56.7,56.68,56.68,39700.0,45.983,45.9911,45.9749,45.9749,39700.0
2014-02-24 14:00:00,56.68,56.71,56.65,56.67,107800.0,45.9749,45.9992,45.9505,45.9668,107800.0
2014-02-24 14:05:00,56.67,56.68,56.63,56.65,73200.0,45.9668,45.9749,45.9343,45.9505,73200.0
2014-02-24 14:10:00,56.65,56.67,56.63,56.65,111400.0,45.9505,45.9668,45.9343,45.9505,111400.0
2014-02-24 14:15:00,56.65,56.65,56.59,56.59,43700.0,45.9505,45.9505,45.9019,45.9019,43700.0
2014-02-24 14:20:00,56.59,56.6,56.56,56.57,34100.0,45.9019,45.91,45.8775,45.8856,34100.0
2014-02-24 14:25:00,56.57,56.61,56.53,56.58,70000.0,45.8856,45.9181,45.8532,45.8938,70000.0
2014-02-24 14:30:00,56.59,56.61,56.55,56.56,42300.0,45.9019,45.9181,45.8694,45.8775,42300.0
2014-02-24 14:35:00,56.56,56.56,56.46,56.52,80100.0,45.8775,45.8775,45.7964,45.8451,80100.0
2014-02-24 14:40:00,56.51,56.58,56.51,56.57,47300.0,45.837,45.8938,45.837,45.8856,47300.0
2014-02-24 14:45:00,56.57,56.58,56.54,56.55,79600.0,45.8856,45.8938,45.8613,45.8694,79600.0
2014-02-24 14:50:00,56.55,56.65,56.55,56.63,105000.0,45.8694,45.9505,45.8694,45.9343,105000.0
2014-02-24 14:55:00,56.63,56.7,56.63,56.69,53600.0,45.9343,45.9911,45.9343,45.983,53600.0
2014-02-24 15:00:00,56.7,56.7,56.62,56.63,86200.0,45.9911,45.9911,45.9262,45.9343,86200.0
2014-02-24 15:05:00,56.64,56.65,56.6,56.61,61400.0,45.9424,45.9505,45.91,45.9181,61400.0
2014-02-24 15:10:00,56.62,56.63,56.57,56.59,139900.0,45.9262,45.9343,45.8856,45.9019,139900.0
2014-02-24 15:15:00,56.58,56.6,56.48,56.52,120200.0,45.8938,45.91,45.8126,45.8451,120200.0
2014-02-24 15:20:00,56.51,56.53,56.48,56.53,73100.0,45.837,45.8532,45.8126,45.8532,73100.0
2014-02-24 15:25:00,56.53,56.55,56.41,56.43,128400.0,45.8532,45.8694,45.7559,45.7721,128400.0
2014-02-24 15:30:00,56.42,56.49,56.37,56.49,106900.0,45.764,45.8208,45.7234,45.8208,106900.0
2014-02-24 15:35:00,56.49,56.55,56.48,56.52,115600.0,45.8208,45.8694,45.8126,45.8451,115600.0
2014-02-24 15:40:00,56.53,56.53,56.48,56.49,136900.0,45.8532,45.8532,45.8126,45.8208,136900.0
2014-02-24 15:45:00,56.5,56.52,56.45,56.51,191000.0,45.8289,45.8451,45.7883,45.837,191000.0
2014-02-24 15:50:00,56.51,56.55,56.51,56.53,223900.0,45.837,45.8694,45.837,45.8532,223900.0
2014-02-24 15:55:00,56.53,56.54,56.38,56.38,386800.0,45.8532,45.8613,45.7315,45.7315,386800.0
2014-02-25 09:30:00,56.03,56.06,55.66,55.7,330700.0,45.4476,45.472,45.1475,45.18,330700.0
2014-02-25 09:35:00,55.68,55.7,55.44,55.59,202500.0,45.1637,45.18,44.9691,45.0907,202500.0
2014-02-25 09:40:00,55.59,55.6,55.42,55.55,283100.0,45.0907,45.0988,44.9528,45.0583,283100.0
2014-02-25 09:45:00,55.55,55.61,55.36,55.38,198100.0,45.0583,45.107,44.9042,44.9204,198100.0
2014-02-25 09:50:00,55.38,55.38,55.23,55.23,145200.0,44.9204,44.9204,44.7987,44.7987,145200.0
2014-02-25 09:55:00,55.23,55.27,55.03,55.05,435600.0,44.7987,44.8312,44.6365,44.6527,435600.0
2014-02-25 10:00:00,55.05,55.14,54.92,54.93,228100.0,44.6527,44.7257,44.5473,44.5554,228100.0
2014-02-25 10:05:00,54.93,54.96,54.85,54.87,360900.0,44.5554,44.5797,44.4905,44.5067,360900.0
2014-02-25 10:10:00,54.87,54.96,54.86,54.93,271600.0,44.5067,44.5797,44.4986,44.5554,271600.0
2014-02-25 10:15:00,54.93,55.0,54.91,54.98,465500.0,44.5554,44.6122,44.5392,44.5959,465500.0
2014-02-25 10:20:00,54.99,54.99,54.8,54.98,222200.0,44.6041,44.6041,44.4499,44.5959,222200.0
2014-02-25 10:25:00,54.98,55.0,54.83,54.84,252700.0,44.5959,44.6122,44.4743,44.4824,252700.0
2014-02-25 10:30:00,54.84,54.99,54.83,54.92,200500.0,44.4824,44.6041,44.4743,44.5473,200500.0
2014-02-25 10:35:00,54.92,55.01,54.91,54.97,128800.0,44.5473,44.6203,44.5392,44.5878,128800.0
2014-02-25 10:40:00,54.96,54.97,54.91,54.95,79500.0,44.5797,44.5878,44.5392,44.5716,79500.0
2014-02-25 10:45:00,54.96,54.96,54.89,54.89,71000.0,44.5797,44.5797,44.5229,44.5229,71000.0
2014-02-25 10:50:00,54.9,54.96,54.87,54.89,53600.0,44.5311,44.5797,44.5067,44.5229,53600.0
2014-02-25 10:55:00,54.9,54.99,54.9,54.98,70800.0,44.5311,44.6041,44.5311,44.5959,70800.0
2014-02-25 11:00:00,54.99,55.01,54.95,55.01,114400.0,44.6041,44.6203,44.5716,44.6203,114400.0
2014-02-25 11:05:00,55.01,55.13,55.0,55.08,234900.0,44.6203,44.7176,44.6122,44.6771,234900.0
2014-02-25 11:10:00,55.08,55.24,55.08,55.23,226900.0,44.6771,44.8068,44.6771,44.7987,226900.0
2014-02-25 11:15:00,55.23,55.35,55.18,55.18,203800.0,44.7987,44.8961,44.7582,44.7582,203800.0
2014-02-25 11:20:00,55.18,55.21,55.17,55.17,85300.0,44.7582,44.7825,44.7501,44.7501,85300.0
2014-02-25 11:25:00,55.17,55.24,55.09,55.24,90800.0,44.7501,44.8068,44.6852,44.8068,90800.0
2014-02-25 11:30:00,55.24,55.3,55.14,55.2,101500.0,44.8068,44.8555,44.7257,44.7744,101500.0
2014-02-25 11:35:00,55.2,55.25,55.18,55.2,70900.0,44.7744,44.8149,44.7582,44.7744,70900.0
2014-02-25 11:40:00,55.19,55.2,55.13,55.13,84200.0,44.7663,44.7744,44.7176,44.7176,84200.0
2014-02-25 11:45:00,55.13,55.23,55.13,55.21,60500.0,44.7176,44.7987,44.7176,44.7825,60500.0
2014-02-25 11:50:00,55.21,55.22,55.09,55.09,68200.0,44.7825,44.7906,44.6852,44.6852,68200.0
2014-02-25 11:55:00,55.08,55.14,55.03,55.11,90900.0,44.6771,44.7257,44.6365,44.7014,90900.0
2014-02-25 12:00:00,55.11,55.18,55.09,55.16,60700.0,44.7014,44.7582,44.6852,44.7419,60700.0
2014-02-25 12:05:00,55.18,55.32,55.18,55.31,53300.0,44.7582,44.8717,44.7582,44.8636,53300.0
2014-02-25 12:10:00,55.3,55.3,55.19,55.24,90800.0,44.8555,44.8555,44.7663,44.8068,90800.0
2014-02-25 12:15:00,55.24,55.29,55.21,55.23,145200.0,44.8068,44.8474,44.7825,44.7987,145200.0
2014-02-25 12:20:00,55.23,55.26,55.18,55.26,71400.0,44.7987,44.8231,44.7582,44.8231,71400.0
2014-02-25 12:25:00,55.26,55.32,55.23,55.3,113400.0,44.8231,44.8717,44.7987,44.8555,113400.0
2014-02-25 12:30:00,55.29,55.39,55.28,55.32,78000.0,44.8474,44.9285,44.8393,44.8717,78000.0
2014-02-25 12:35:00,55.33,55.37,55.25,55.32,115500.0,44.8798,44.9123,44.8149,44.8717,115500.0
2014-02-25 12:40:00,55.32,55.37,55.29,55.32,80300.0,44.8717,44.9123,44.8474,44.8717,80300.0
2014-02-25 12:45:00,55.33,55.47,55.32,55.41,65500.0,44.8798,44.9934,44.8717,44.9447,65500.0
2014-02-25 12:50:00,55.41,55.49,55.41,55.46,53200.0,44.9447,45.0096,44.9447,44.9853,53200.0
2014-02-25 12:55:00,55.46,55.46,55.39,55.41,111100.0,44.9853,44.9853,44.9285,44.9447,111100.0
2014-02-25 13:00:00,55.41,55.5,55.4,55.49,61300.0,44.9447,45.0177,44.9366,45.0096,61300.0
2014-02-25 13:05:00,55.49,55.54,55.48,55.52,54100.0,45.0096,45.0502,45.0015,45.034,54100.0
2014-02-25 13:10:00,55.51,55.52,55.48,55.5,58400.0,45.0258,45.034,45.0015,45.0177,58400.0
2014-02-25 13:15:00,55.51,55.53,55.51,55.51,33400.0,45.0258,45.0421,45.0258,45.0258,33400.0
2014-02-25 13:20:00,55.51,55.54,55.43,55.44,58500.0,45.0258,45.0502,44.961,44.9691,58500.0
2014-02-25 13:25:00,55.44,55.48,55.4,55.46,65500.0,44.9691,45.0015,44.9366,44.9853,65500.0
2014-02-25 13:30:00,55.47,55.58,55.47,55.57,46200.0,44.9934,45.0826,44.9934,45.0745,46200.0
2014-02-25 13:35:00,55.57,55.59,55.52,55.53,54700.0,45.0745,45.0907,45.034,45.0421,54700.0
2014-02-25 13:40:00,55.52,55.54,55.43,55.54,66200.0,45.034,45.0502,44.961,45.0502,66200.0
2014-02-25 13:45:00,55.54,55.57,55.49,55.5,69300.0,45.0502,45.0745,45.0096,45.0177,69300.0
2014-02-25 13:50:00,55.51,55.57,55.48,55.57,41900.0,45.0258,45.0745,45.0015,45.0745,41900.0
2014-02-25 13:55:00,55.57,55.62,55.56,55.62,69500.0,45.0745,45.1151,45.0664,45.1151,69500.0
2014-02-25 14:00:00,55.6,55.65,55.49,55.49,103300.0,45.0988,45.1394,45.0096,45.0096,103300.0
2014-02-25 14:05:00,55.49,55.6,55.44,55.59,70000.0,45.0096,45.0988,44.9691,45.0907,70000.0
2014-02-25 14:10:00,55.58,55.59,55.42,55.44,228800.0,45.0826,45.0907,44.9528,44.9691,228800.0
2014-02-25 14:15:00,55.45,55.51,55.41,55.5,78000.0,44.9772,45.0258,44.9447,45.0177,78000.0
2014-02-25 14:20:00,55.5,55.51,55.43,55.45,76200.0,45.0177,45.0258,44.961,44.9772,76200.0
2014-02-25 14:25:00,55.45,55.55,55.43,55.54,70100.0,44.9772,45.0583,44.961,45.0502,70100.0
2014-02-25 14:30:00,55.53,55.56,55.46,55.56,54600.0,45.0421,45.0664,44.9853,45.0664,54600.0
2014-02-25 14:35:00,55.56,55.6,55.51,55.52,58100.0,45.0664,45.0988,45.0258,45.034,58100.0
2014-02-25 14:40:00,55.52,55.56,55.51,55.54,49300.0,45.034,45.0664,45.0258,45.0502,49300.0
2014-02-25 14:45:00,55.53,55.61,55.52,55.55,50700.0,45.0421,45.107,45.034,45.0583,50700.0
2014-02-25 14:50:00,55.55,55.56,55.46,55.48,72800.0,45.0583,45.0664,44.9853,45.0015,72800.0
2014-02-25 14:55:00,55.48,55.54,55.48,55.51,61100.0,45.0015,45.0502,45.0015,45.0258,61100.0
2014-02-25 15:00:00,55.52,55.57,55.48,55.56,51400.0,45.034,45.0745,45.0015,45.0664,51400.0
2014-02-25 15:05:00,55.57,55.57,55.51,55.53,65800.0,45.0745,45.0745,45.0258,45.0421,65800.0
2014-02-25 15:10:00,55.53,55.58,55.51,55.54,133300.0,45.0421,45.0826,45.0258,45.0502,133300.0
2014-02-25 15:15:00,55.54,55.54,55.48,55.5,77200.0,45.0502,45.0502,45.0015,45.0177,77200.0
2014-02-25 15:20:00,55.51,55.59,55.48,55.57,75500.0,45.0258,45.0907,45.0015,45.0745,75500.0
2014-02-25 15:25:00,55.56,55.57,55.49,55.51,73300.0,45.0664,45.0745,45.0096,45.0258,73300.0
2014-02-25 15:30:00,55.51,55.55,55.49,55.51,91800.0,45.0258,45.0583,45.0096,45.0258,91800.0
2014-02-25 15:35:00,55.51,55.55,55.51,55.55,126800.0,45.0258,45.0583,45.0258,45.0583,126800.0
2014-02-25 15:40:00,55.55,55.58,55.52,55.52,108100.0,45.0583,45.0826,45.034,45.034,108100.0
2014-02-25 15:45:00,55.52,55.54,55.47,55.52,220800.0,45.034,45.0502,44.9934,45.034,220800.0
2014-02-25 15:50:00,55.52,55.54,55.51,55.53,150200.0,45.034,45.0502,45.0258,45.0421,150200.0
2014-02-25 15:55:00,55.52,55.58,55.48,55.57,450500.0,45.034,45.0826,45.0015,45.0745,450500.0
2014-02-26 09:30:00,55.59,55.95,55.5,55.63,164800.0,45.0907,45.3827,45.0177,45.1232,164800.0
2014-02-26 09:35:00,55.65,55.79,55.54,55.68,178000.0,45.1394,45.253,45.0502,45.1637,178000.0
2014-02-26 09:40:00,55.68,55.79,55.45,55.45,45600.0,45.1637,45.253,44.9772,44.9772,45600.0
2014-02-26 09:45:00,55.45,55.49,55.4,55.47,89800.0,44.9772,45.0096,44.9366,44.9934,89800.0
2014-02-26 09:50:00,55.46,55.46,55.21,55.21,127400.0,44.9853,44.9853,44.7825,44.7825,127400.0
2014-02-26 09:55:00,55.21,55.48,55.21,55.47,70300.0,44.7825,45.0015,44.7825,44.9934,70300.0
2014-02-26 10:00:00,55.47,55.56,55.41,55.45,66200.0,44.9934,45.0664,44.9447,44.9772,66200.0
2014-02-26 10:05:00,55.44,55.53,55.3,55.34,51300.0,44.9691,45.0421,44.8555,44.888,51300.0
2014-02-26 10:10:00,55.34,55.46,55.33,55.41,46900.0,44.888,44.9853,44.8798,44.9447,46900.0
2014-02-26 10:15:00,55.4,55.53,55.35,55.49,57600.0,44.9366,45.0421,44.8961,45.0096,57600.0
2014-02-26 10:20:00,55.5,55.72,55.46,55.71,113700.0,45.0177,45.1962,44.9853,45.1881,113700.0
2014-02-26 10:25:00,55.7,55.73,55.63,55.68,42200.0,45.18,45.2043,45.1232,45.1637,42200.0
2014-02-26 10:30:00,55.7,55.79,55.66,55.69,71900.0,45.18,45.253,45.1475,45.1718,71900.0
2014-02-26 10:35:00,55.7,55.76,55.62,55.65,76500.0,45.18,45.2286,45.1151,45.1394,76500.0
2014-02-26 10:40:00,55.65,55.7,55.61,55.64,128000.0,45.1394,45.18,45.107,45.1313,128000.0
2014-02-26 10:45:00,55.64,55.67,55.58,55.67,72100.0,45.1313,45.1556,45.0826,45.1556,72100.0
2014-02-26 10:50:00,55.66,55.68,55.6,55.6,84900.0,45.1475,45.1637,45.0988,45.0988,84900.0
2014-02-26 10:55:00,55.61,55.65,55.55,55.65,74600.0,45.107,45.1394,45.0583,45.1394,74600.0
2014-02-26 11:00:00,55.65,55.68,55.59,55.63,71300.0,45.1394,45.1637,45.0907,45.1232,71300.0
2014-02-26 11:05:00,55.63,55.63,55.57,55.57,93900.0,45.1232,45.1232,45.0745,45.0745,93900.0
2014-02-26 11:10:00,55.58,55.62,55.56,55.59,89900.0,45.0826,45.1151,45.0664,45.0907,89900.0
2014-02-26 11:15:00,55.59,55.61,55.56,55.6,79900.0,45.0907,45.107,45.0664,45.0988,79900.0
2014-02-26 11:20:00,55.58,55.59,55.51,55.53,30300.0,45.0826,45.0907,45.0258,45.0421,30300.0
2014-02-26 11:25:00,55.53,55.56,55.48,55.55,37100.0,45.0421,45.0664,45.0015,45.0583,37100.0
2014-02-26 11:30:00,55.55,55.56,55.47,55.52,58200.0,45.0583,45.0664,44.9934,45.034,58200.0
2014-02-26 11:35:00,55.52,55.56,55.47,55.48,79300.0,45.034,45.0664,44.9934,45.0015,79300.0
2014-02-26 11:40:00,55.48,55.53,55.45,55.5,33800.0,45.0015,45.0421,44.9772,45.0177,33800.0
2014-02-26 11:45:00,55.48,55.49,55.39,55.43,35800.0,45.0015,45.0096,44.9285,44.961,35800.0
2014-02-26 11:50:00,55.43,55.49,55.4,55.45,32400.0,44.961,45.0096,44.9366,44.9772,32400.0
2014-02-26 11:55:00,55.46,55.54,55.45,55.54,27000.0,44.9853,45.0502,44.9772,45.0502,27000.0
2014-02-26 12:00:00,55.54,55.55,55.46,55.49,46700.0,45.0502,45.0583,44.9853,45.0096,46700.0
2014-02-26 12:05:00,55.5,55.57,55.49,55.57,53700.0,45.0177,45.0745,45.0096,45.0745,53700.0
2014-02-26 12:10:00,55.57,55.57,55.5,55.5,38100.0,45.0745,45.0745,45.0177,45.0177,38100.0
2014-02-26 12:15:00,55.51,55.56,55.48,55.51,43000.0,45.0258,45.0664,45.0015,45.0258,43000.0
2014-02-26 12:20:00,55.52,55.53,55.48,55.49,30700.0,45.034,45.0421,45.0015,45.0096,30700.0
2014-02-26 12:25:00,55.5,55.5,55.41,55.47,48500.0,45.0177,45.0177,44.9447,44.9934,48500.0
2014-02-26 12:30:00,55.48,55.51,55.44,55.49,71000.0,45.0015,45.0258,44.9691,45.0096,71000.0
2014-02-26 12:35:00,55.49,55.49,55.44,55.45,75500.0,45.0096,45.0096,44.9691,44.9772,75500.0
2014-02-26 12:40:00,55.45,55.46,55.36,55.39,36100.0,44.9772,44.9853,44.9042,44.9285,36100.0
2014-02-26 12:45:00,55.4,55.46,55.36,55.46,105600.0,44.9366,44.9853,44.9042,44.9853,105600.0
2014-02-26 12:50:00,55.46,55.46,55.4,55.4,31000.0,44.9853,44.9853,44.9366,44.9366,31000.0
2014-02-26 12:55:00,55.4,55.42,55.36,55.41,64600.0,44.9366,44.9528,44.9042,44.9447,64600.0
2014-02-26 13:00:00,55.41,55.41,55.3,55.32,50700.0,44.9447,44.9447,44.8555,44.8717,50700.0
2014-02-26 13:05:00,55.32,55.33,55.26,55.28,51300.0,44.8717,44.8798,44.8231,44.8393,51300.0
2014-02-26 13:10:00,55.29,55.33,55.29,55.31,41000.0,44.8474,44.8798,44.8474,44.8636,41000.0
2014-02-26 13:15:00,55.32,55.34,55.29,55.32,45300.0,44.8717,44.888,44.8474,44.8717,45300.0
2014-02-26 13:20:00,55.32,55.33,55.3,55.31,48900.0,44.8717,44.8798,44.8555,44.8636,48900.0
2014-02-26 13:25:00,55.31,55.33,55.28,55.32,43900.0,44.8636,44.8798,44.8393,44.8717,43900.0
2014-02-26 13:30:00,55.33,55.33,55.28,55.29,47800.0,44.8798,44.8798,44.8393,44.8474,47800.0
2014-02-26 13:35:00,55.29,55.32,55.29,55.3,19600.0,44.8474,44.8717,44.8474,44.8555,19600.0
2014-02-26 13:40:00,55.32,55.33,55.32,55.33,59200.0,44.8717,44.8798,44.8717,44.8798,59200.0
2014-02-26 13:45:00,55.33,55.35,55.26,55.35,110900.0,44.8798,44.8961,44.8231,44.8961,110900.0
2014-02-26 13:50:00,55.35,55.41,55.34,55.4,44800.0,44.8961,44.9447,44.888,44.9366,44800.0
2014-02-26 13:55:00,55.4,55.4,55.29,55.3,71400.0,44.9366,44.9366,44.8474,44.8555,71400.0
2014-02-26 14:00:00,55.3,55.33,55.29,55.31,32600.0,44.8555,44.8798,44.8474,44.8636,32600.0
2014-02-26 14:05:00,55.31,55.31,55.25,55.27,78200.0,44.8636,44.8636,44.8149,44.8312,78200.0
2014-02-26 14:10:00,55.27,55.29,55.24,55.24,41300.0,44.8312,44.8474,44.8068,44.8068,41300.0
2014-02-26 14:15:00,55.24,55.27,55.2,55.22,76700.0,44.8068,44.8312,44.7744,44.7906,76700.0
2014-02-26 14:20:00,55.21,55.29,55.2,55.28,41500.0,44.7825,44.8474,44.7744,44.8393,41500.0
2014-02-26 14:25:00,55.27,55.3,55.2,55.2,44300.0,44.8312,44.8555,44.7744,44.7744,44300.0
2014-02-26 14:30:00,55.2,55.27,55.14,55.23,48500.0,44.7744,44.8312,44.7257,44.7987,48500.0
2014-02-26 14:35:00,55.23,55.28,55.22,55.24,56700.0,44.7987,44.8393,44.7906,44.8068,56700.0
2014-02-26 14:40:00,55.25,55.28,55.22,55.25,74200.0,44.8149,44.8393,44.7906,44.8149,74200.0
2014-02-26 14:45:00,55.24,55.28,55.21,55.26,76000.0,44.8068,44.8393,44.7825,44.8231,76000.0
2014-02-26 14:50:00,55.26,55.29,55.21,55.21,42300.0,44.8231,44.8474,44.7825,44.7825,42300.0
2014-02-26 14:55:00,55.22,55.27,55.22,55.26,36200.0,44.7906,44.8312,44.7906,44.8231,36200.0
2014-02-26 15:00:00,55.26,55.3,55.23,55.24,68900.0,44.8231,44.8555,44.7987,44.8068,68900.0
2014-02-26 15:05:00,55.24,55.25,55.19,55.2,36300.0,44.8068,44.8149,44.7663,44.7744,36300.0
2014-02-26 15:10:00,55.19,55.21,55.11,55.21,63100.0,44.7663,44.7825,44.7014,44.7825,63100.0
2014-02-26 15:15:00,55.2,55.27,55.16,55.16,167400.0,44.7744,44.8312,44.7419,44.7419,167400.0
2014-02-26 15:20:00,55.16,55.2,55.15,55.18,55700.0,44.7419,44.7744,44.7338,44.7582,55700.0
2014-02-26 15:25:00,55.19,55.2,55.13,55.16,69300.0,44.7663,44.7744,44.7176,44.7419,69300.0
2014-02-26 15:30:00,55.16,55.22,55.16,55.18,82900.0,44.7419,44.7906,44.7419,44.7582,82900.0
2014-02-26 15:35:00,55.19,55.23,55.18,55.23,103300.0,44.7663,44.7987,44.7582,44.7987,103300.0
2014-02-26 15:40:00,55.23,55.27,55.2,55.27,77000.0,44.7987,44.8312,44.7744,44.8312,77000.0
2014-02-26 15:45:00,55.26,55.27,55.16,55.19,123400.0,44.8231,44.8312,44.7419,44.7663,123400.0
2014-02-26 15:50:00,55.19,55.26,55.18,55.21,147900.0,44.7663,44.8231,44.7582,44.7825,147900.0
2014-02-26 15:55:00,55.21,55.23,55.16,55.16,338400.0,44.7825,44.7987,44.7419,44.7419,338400.0
2014-02-27 09:30:00,55.19,55.55,55.12,55.55,150800.0,44.7663,45.0583,44.7095,45.0583,150800.0
2014-02-27 09:35:00,55.56,55.65,55.37,55.56,190000.0,45.0664,45.1394,44.9123,45.0664,190000.0
2014-02-27 09:40:00,55.57,55.6,55.28,55.3,161800.0,45.0745,45.0988,44.8393,44.8555,161800.0
2014-02-27 09:45:00,55.3,55.38,55.07,55.11,52700.0,44.8555,44.9204,44.6689,44.7014,52700.0
2014-02-27 09:50:00,55.12,55.13,54.85,54.92,190300.0,44.7095,44.7176,44.4905,44.5473,190300.0
2014-02-27 09:55:00,54.95,55.14,54.95,55.09,106400.0,44.5716,44.7257,44.5716,44.6852,106400.0
2014-02-27 10:00:00,55.09,55.17,54.99,55.02,99800.0,44.6852,44.7501,44.6041,44.6284,99800.0
2014-02-27 10:05:00,55.01,55.01,54.9,54.96,34200.0,44.6203,44.6203,44.5311,44.5797,34200.0
2014-02-27 10:10:00,54.98,55.02,54.92,54.96,67700.0,44.5959,44.6284,44.5473,44.5797,67700.0
2014-02-27 10:15:00,54.97,55.11,54.96,55.08,188300.0,44.5878,44.7014,44.5797,44.6771,188300.0
2014-02-27 10:20:00,55.09,55.16,55.07,55.14,55400.0,44.6852,44.7419,44.6689,44.7257,55400.0
2014-02-27 10:25:00,55.15,55.17,55.06,55.07,54100.0,44.7338,44.7501,44.6608,44.6689,54100.0
2014-02-27 10:30:00,55.07,55.23,55.05,55.22,88600.0,44.6689,44.7987,44.6527,44.7906,88600.0
2014-02-27 10:35:00,55.23,55.33,55.21,55.22,63500.0,44.7987,44.8798,44.7825,44.7906,63500.0
2014-02-27 10:40:00,55.22,55.22,55.0,55.1,53700.0,44.7906,44.7906,44.6122,44.6933,53700.0
2014-02-27 10:45:00,55.11,55.17,55.08,55.16,39200.0,44.7014,44.7501,44.6771,44.7419,39200.0
2014-02-27 10:50:00,55.16,55.27,55.16,55.17,44900.0,44.7419,44.8312,44.7419,44.7501,44900.0
2014-02-27 10:55:00,55.17,55.18,55.04,55.12,50300.0,44.7501,44.7582,44.6446,44.7095,50300.0
2014-02-27 11:00:00,55.12,55.19,54.99,55.19,114800.0,44.7095,44.7663,44.6041,44.7663,114800.0
2014-02-27 11:05:00,55.19,55.23,55.17,55.19,56800.0,44.7663,44.7987,44.7501,44.7663,56800.0
2014-02-27 11:10:00,55.21,55.3,55.2,55.28,47100.0,44.7825,44.8555,44.7744,44.8393,47100.0
2014-02-27 11:15:00,55.28,55.36,55.26,55.27,42500.0,44.8393,44.9042,44.8231,44.8312,42500.0
2014-02-27 11:20:00,55.28,55.4,55.28,55.4,85100.0,44.8393,44.9366,44.8393,44.9366,85100.0
2014-02-27 11:25:00,55.4,55.59,55.39,55.56,132000.0,44.9366,45.0907,44.9285,45.0664,132000.0
2014-02-27 11:30:00,55.57,55.57,55.41,55.46,87600.0,45.0745,45.0745,44.9447,44.9853,87600.0
2014-02-27 11:35:00,55.46,55.51,55.4,55.51,83400.0,44.9853,45.0258,44.9366,45.0258,83400.0
2014-02-27 11:40:00,55.51,55.59,55.5,55.58,72900.0,45.0258,45.0907,45.0177,45.0826,72900.0
2014-02-27 11:45:00,55.58,55.64,55.56,55.64,60500.0,45.0826,45.1313,45.0664,45.1313,60500.0
2014-02-27 11:50:00,55.63,55.66,55.6,55.64,112900.0,45.1232,45.1475,45.0988,45.1313,112900.0
2014-02-27 11:55:00,55.65,55.73,55.64,55.73,45000.0,45.1394,45.2043,45.1313,45.2043,45000.0
2014-02-27 12:00:00,55.73,55.74,55.55,55.55,41400.0,45.2043,45.2124,45.0583,45.0583,41400.0
2014-02-27 12:05:00,55.55,55.61,55.44,55.44,81700.0,45.0583,45.107,44.9691,44.9691,81700.0
2014-02-27 12:10:00,55.45,55.55,55.45,55.53,63600.0,44.9772,45.0583,44.9772,45.0421,63600.0
2014-02-27 12:15:00,55.53,55.64,55.52,55.61,67000.0,45.0421,45.1313,45.034,45.107,67000.0
2014-02-27 12:20:00,55.61,55.66,55.54,55.56,85100.0,45.107,45.1475,45.0502,45.0664,85100.0
2014-02-27 12:25:00,55.56,55.57,55.49,55.54,48600.0,45.0664,45.0745,45.0096,45.0502,48600.0
2014-02-27 12:30:00,55.54,55.54,55.45,55.5,65100.0,45.0502,45.0502,44.9772,45.0177,65100.0
2014-02-27 12:35:00,55.5,55.59,55.48,55.56,98700.0,45.0177,45.0907,45.0015,45.0664,98700.0
2014-02-27 12:40:00,55.57,55.59,55.39,55.44,169600.0,45.0745,45.0907,44.9285,44.9691,169600.0
2014-02-27 12:45:00,55.45,55.54,55.45,55.52,53100.0,44.9772,45.0502,44.9772,45.034,53100.0
2014-02-27 12:50:00,55.52,55.52,55.42,55.5,38500.0,45.034,45.034,44.9528,45.0177,38500.0
2014-02-27 12:55:00,55.49,55.53,55.47,55.51,30300.0,45.0096,45.0421,44.9934,45.0258,30300.0
2014-02-27 13:00:00,55.51,55.58,55.5,55.55,54300.0,45.0258,45.0826,45.0177,45.0583,54300.0
2014-02-27 13:05:00,55.56,55.57,55.47,55.53,42800.0,45.0664,45.0745,44.9934,45.0421,42800.0
2014-02-27 13:10:00,55.53,55.53,55.47,55.51,28800.0,45.0421,45.0421,44.9934,45.0258,28800.0
2014-02-27 13:15:00,55.5,55.52,55.46,55.47,22700.0,45.0177,45.034,44.9853,44.9934,22700.0
2014-02-27 13:20:00,55.48,55.52,55.45,55.47,40000.0,45.0015,45.034,44.9772,44.9934,40000.0
2014-02-27 13:25:00,55.48,55.51,55.44,55.51,49500.0,45.0015,45.0258,44.9691,45.0258,49500.0
2014-02-27 13:30:00,55.5,55.57,55.47,55.52,49700.0,45.0177,45.0745,44.9934,45.034,49700.0
2014-02-27 13:35:00,55.52,55.61,55.51,55.58,47300.0,45.034,45.107,45.0258,45.0826,47300.0
2014-02-27 13:40:00,55.57,55.6,55.52,55.52,23600.0,45.0745,45.0988,45.034,45.034,23600.0
2014-02-27 13:45:00,55.51,55.62,55.5,55.62,39900.0,45.0258,45.1151,45.0177,45.1151,39900.0
2014-02-27 13:50:00,55.62,55.62,55.53,55.53,52700.0,45.1151,45.1151,45.0421,45.0421,52700.0
2014-02-27 13:55:00,55.52,55.59,55.51,55.51,20000.0,45.034,45.0907,45.0258,45.0258,20000.0
2014-02-27 14:00:00,55.51,55.59,55.51,55.53,49500.0,45.0258,45.0907,45.0258,45.0421,49500.0
2014-02-27 14:05:00,55.53,55.58,55.51,55.58,23900.0,45.0421,45.0826,45.0258,45.0826,23900.0
2014-02-27 14:10:00,55.58,55.59,55.53,55.53,54500.0,45.0826,45.0907,45.0421,45.0421,54500.0
2014-02-27 14:15:00,55.53,55.56,55.5,55.5,52700.0,45.0421,45.0664,45.0177,45.0177,52700.0
2014-02-27 14:20:00,55.51,55.52,55.39,55.41,60400.0,45.0258,45.034,44.9285,44.9447,60400.0
2014-02-27 14:25:00,55.42,55.44,55.34,55.36,64600.0,44.9528,44.9691,44.888,44.9042,64600.0
2014-02-27 14:30:00,55.36,55.49,55.36,55.48,31400.0,44.9042,45.0096,44.9042,45.0015,31400.0
2014-02-27 14:35:00,55.48,55.5,55.39,55.4,47000.0,45.0015,45.0177,44.9285,44.9366,47000.0
2014-02-27 14:40:00,55.41,55.43,55.38,55.4,45400.0,44.9447,44.961,44.9204,44.9366,45400.0
2014-02-27 14:45:00,55.4,55.47,55.39,55.47,18400.0,44.9366,44.9934,44.9285,44.9934,18400.0
2014-02-27 14:50:00,55.47,55.53,55.46,55.52,67300.0,44.9934,45.0421,44.9853,45.034,67300.0
2014-02-27 14:55:00,55.51,55.54,55.47,55.51,43300.0,45.0258,45.0502,44.9934,45.0258,43300.0
2014-02-27 15:00:00,55.52,55.54,55.46,55.54,56700.0,45.034,45.0502,44.9853,45.0502,56700.0
2014-02-27 15:05:00,55.55,55.64,55.55,55.64,49600.0,45.0583,45.1313,45.0583,45.1313,49600.0
2014-02-27 15:10:00,55.63,55.63,55.53,55.55,43800.0,45.1232,45.1232,45.0421,45.0583,43800.0
2014-02-27 15:15:00,55.55,55.63,55.54,55.61,46000.0,45.0583,45.1232,45.0502,45.107,46000.0
2014-02-27 15:20:00,55.62,55.64,55.54,55.55,89000.0,45.1151,45.1313,45.0502,45.0583,89000.0
2014-02-27 15:25:00,55.55,55.6,55.54,55.57,72200.0,45.0583,45.0988,45.0502,45.0745,72200.0
2014-02-27 15:30:00,55.57,55.61,55.54,55.57,124000.0,45.0745,45.107,45.0502,45.0745,124000.0
2014-02-27 15:35:00,55.56,55.59,55.55,55.57,188700.0,45.0664,45.0907,45.0583,45.0745,188700.0
2014-02-27 15:40:00,55.58,55.61,55.55,55.61,79900.0,45.0826,45.107,45.0583,45.107,79900.0
2014-02-27 15:45:00,55.61,55.62,55.5,55.53,177700.0,45.107,45.1151,45.0177,45.0421,177700.0
2014-02-27 15:50:00,55.54,55.57,55.51,55.57,129500.0,45.0502,45.0745,45.0258,45.0745,129500.0
2014-02-27 15:55:00,55.57,55.69,55.57,55.69,265100.0,45.0745,45.1718,45.0745,45.1718,265100.0
2014-02-28 09:30:00,55.93,55.96,55.66,55.94,235700.0,45.3665,45.3909,45.1475,45.3746,235700.0
2014-02-28 09:35:00,55.95,56.19,55.92,56.19,202000.0,45.3827,45.5774,45.3584,45.5774,202000.0
2014-02-28 09:40:00,56.19,56.53,56.17,56.53,302500.0,45.5774,45.8532,45.5612,45.8532,302500.0
2014-02-28 09:45:00,56.52,56.54,56.26,56.36,203500.0,45.8451,45.8613,45.6342,45.7153,203500.0
2014-02-28 09:50:00,56.37,56.43,56.3,56.34,135500.0,45.7234,45.7721,45.6666,45.6991,135500.0
2014-02-28 09:55:00,56.34,56.57,56.34,56.44,197900.0,45.6991,45.8856,45.6991,45.7802,197900.0
2014-02-28 10:00:00,56.45,56.71,56.42,56.7,309600.0,45.7883,45.9992,45.764,45.9911,309600.0
2014-02-28 10:05:00,56.69,56.7,56.55,56.61,119800.0,45.983,45.9911,45.8694,45.9181,119800.0
2014-02-28 10:10:00,56.61,56.66,56.52,56.58,191800.0,45.9181,45.9586,45.8451,45.8938,191800.0
2014-02-28 10:15:00,56.58,56.73,56.58,56.71,132400.0,45.8938,46.0154,45.8938,45.9992,132400.0
2014-02-28 10:20:00,56.7,56.72,56.61,56.72,84900.0,45.9911,46.0073,45.9181,46.0073,84900.0
2014-02-28 10:25:00,56.72,56.84,56.7,56.71,128000.0,46.0073,46.1046,45.9911,45.9992,128000.0
2014-02-28 10:30:00,56.71,56.8,56.68,56.78,77100.0,45.9992,46.0722,45.9749,46.056,77100.0
2014-02-28 10:35:00,56.75,56.83,56.73,56.83,100900.0,46.0316,46.0965,46.0154,46.0965,100900.0
2014-02-28 10:40:00,56.83,56.89,56.66,56.68,94600.0,46.0965,46.1452,45.9586,45.9749,94600.0
2014-02-28 10:45:00,56.69,56.72,56.61,56.72,108500.0,45.983,46.0073,45.9181,46.0073,108500.0
2014-02-28 10:50:00,56.72,56.8,56.7,56.78,68300.0,46.0073,46.0722,45.9911,46.056,68300.0
2014-02-28 10:55:00,56.78,56.92,56.74,56.92,139900.0,46.056,46.1695,46.0235,46.1695,139900.0
2014-02-28 11:00:00,56.92,56.93,56.8,56.89,180000.0,46.1695,46.1776,46.0722,46.1452,180000.0
2014-02-28 11:05:00,56.89,56.95,56.85,56.95,174100.0,46.1452,46.1939,46.1128,46.1939,174100.0
2014-02-28 11:10:00,56.95,57.08,56.88,56.99,278500.0,46.1939,46.2993,46.1371,46.2263,278500.0
2014-02-28 11:15:00,57.0,57.01,56.93,56.99,120300.0,46.2344,46.2425,46.1776,46.2263,120300.0
2014-02-28 11:20:00,56.99,57.03,56.98,57.0,109100.0,46.2263,46.2588,46.2182,46.2344,109100.0
2014-02-28 11:25:00,57.0,57.03,56.98,57.03,94200.0,46.2344,46.2588,46.2182,46.2588,94200.0
2014-02-28 11:30:00,57.02,57.2,57.02,57.17,263700.0,46.2507,46.3967,46.2507,46.3723,263700.0
2014-02-28 11:35:00,57.17,57.19,57.01,57.01,128500.0,46.3723,46.3885,46.2425,46.2425,128500.0
2014-02-28 11:40:00,57.01,57.1,57.0,57.08,83000.0,46.2425,46.3155,46.2344,46.2993,83000.0
2014-02-28 11:45:00,57.08,57.14,57.05,57.1,73800.0,46.2993,46.348,46.275,46.3155,73800.0
2014-02-28 11:50:00,57.1,57.2,57.08,57.14,84100.0,46.3155,46.3967,46.2993,46.348,84100.0
2014-02-28 11:55:00,57.14,57.22,57.14,57.21,89900.0,46.348,46.4129,46.348,46.4048,89900.0
2014-02-28 12:00:00,57.22,57.33,57.21,57.32,72800.0,46.4129,46.5021,46.4048,46.494,72800.0
2014-02-28 12:05:00,57.33,57.33,57.28,57.32,89000.0,46.5021,46.5021,46.4615,46.494,89000.0
2014-02-28 12:10:00,57.32,57.35,57.27,57.29,86400.0,46.494,46.5183,46.4534,46.4697,86400.0
2014-02-28 12:15:00,57.29,57.35,57.25,57.28,88300.0,46.4697,46.5183,46.4372,46.4615,88300.0
2014-02-28 12:20:00,57.29,57.29,57.23,57.25,51000.0,46.4697,46.4697,46.421,46.4372,51000.0
2014-02-28 12:25:00,57.25,57.29,57.25,57.29,33900.0,46.4372,46.4697,46.4372,46.4697,33900.0
2014-02-28 12:30:00,57.29,57.3,57.19,57.2,92900.0,46.4697,46.4778,46.3885,46.3967,92900.0
2014-02-28 12:35:00,57.21,57.3,57.2,57.27,64200.0,46.4048,46.4778,46.3967,46.4534,64200.0
2014-02-28 12:40:00,57.28,57.37,57.24,57.36,128100.0,46.4615,46.5345,46.4291,46.5264,128100.0
2014-02-28 12:45:00,57.36,57.37,57.3,57.33,69600.0,46.5264,46.5345,46.4778,46.5021,69600.0
2014-02-28 12:50:00,57.32,57.38,57.32,57.36,47800.0,46.494,46.5427,46.494,46.5264,47800.0
2014-02-28 12:55:00,57.36,57.39,57.35,57.37,71900.0,46.5264,46.5508,46.5183,46.5345,71900.0
2014-02-28 13:00:00,57.37,57.4,57.35,57.35,48000.0,46.5345,46.5589,46.5183,46.5183,48000.0
2014-02-28 13:05:00,57.35,57.41,57.35,57.41,33800.0,46.5183,46.567,46.5183,46.567,33800.0
2014-02-28 13:10:00,57.41,57.42,57.3,57.38,91100.0,46.567,46.5751,46.4778,46.5427,91100.0
2014-02-28 13:15:00,57.39,57.4,57.3,57.39,60100.0,46.5508,46.5589,46.4778,46.5508,60100.0
2014-02-28 13:20:00,57.4,57.42,57.32,57.33,66400.0,46.5589,46.5751,46.494,46.5021,66400.0
2014-02-28 13:25:00,57.33,57.37,57.3,57.36,50800.0,46.5021,46.5345,46.4778,46.5264,50800.0
2014-02-28 13:30:00,57.36,57.38,57.25,57.25,47300.0,46.5264,46.5427,46.4372,46.4372,47300.0
2014-02-28 13:35:00,57.26,57.34,57.23,57.33,85500.0,46.4453,46.5102,46.421,46.5021,85500.0
2014-02-28 13:40:00,57.34,57.38,57.29,57.29,57200.0,46.5102,46.5427,46.4697,46.4697,57200.0
2014-02-28 13:45:00,57.3,57.3,57.2,57.23,63800.0,46.4778,46.4778,46.3967,46.421,63800.0
2014-02-28 13:50:00,57.24,57.3,57.22,57.26,65600.0,46.4291,46.4778,46.4129,46.4453,65600.0
2014-02-28 13:55:00,57.25,57.26,57.19,57.2,60400.0,46.4372,46.4453,46.3885,46.3967,60400.0
2014-02-28 14:00:00,57.2,57.24,57.17,57.17,61600.0,46.3967,46.4291,46.3723,46.3723,61600.0
2014-02-28 14:05:00,57.17,57.21,57.12,57.12,70200.0,46.3723,46.4048,46.3318,46.3318,70200.0
2014-02-28 14:10:00,57.13,57.17,57.11,57.15,78600.0,46.3399,46.3723,46.3237,46.3561,78600.0
2014-02-28 14:15:00,57.15,57.15,57.11,57.11,65700.0,46.3561,46.3561,46.3237,46.3237,65700.0
2014-02-28 14:20:00,57.12,57.15,57.09,57.13,68500.0,46.3318,46.3561,46.3074,46.3399,68500.0
2014-02-28 14:25:00,57.13,57.15,57.06,57.14,72800.0,46.3399,46.3561,46.2831,46.348,72800.0
2014-02-28 14:30:00,57.13,57.19,57.13,57.18,57600.0,46.3399,46.3885,46.3399,46.3804,57600.0
2014-02-28 14:35:00,57.18,57.19,57.14,57.18,69300.0,46.3804,46.3885,46.348,46.3804,69300.0
2014-02-28 14:40:00,57.18,57.21,57.13,57.13,51400.0,46.3804,46.4048,46.3399,46.3399,51400.0
2014-02-28 14:45:00,57.12,57.12,57.0,57.03,117200.0,46.3318,46.3318,46.2344,46.2588,117200.0
2014-02-28 14:50:00,57.03,57.11,57.0,57.05,129600.0,46.2588,46.3237,46.2344,46.275,129600.0
2014-02-28 14:55:00,57.04,57.04,56.91,56.91,67800.0,46.2669,46.2669,46.1614,46.1614,67800.0
2014-02-28 15:00:00,56.91,56.91,56.76,56.87,203300.0,46.1614,46.1614,46.0398,46.129,203300.0
2014-02-28 15:05:00,56.88,56.92,56.7,56.7,108300.0,46.1371,46.1695,45.9911,45.9911,108300.0
2014-02-28 15:10:00,56.7,56.79,56.63,56.72,113200.0,45.9911,46.0641,45.9343,46.0073,113200.0
2014-02-28 15:15:00,56.72,56.8,56.7,56.76,101400.0,46.0073,46.0722,45.9911,46.0398,101400.0
2014-02-28 15:20:00,56.75,56.87,56.73,56.8,133700.0,46.0316,46.129,46.0154,46.0722,133700.0
2014-02-28 15:25:00,56.8,56.81,56.73,56.79,74900.0,46.0722,46.0803,46.0154,46.0641,74900.0
2014-02-28 15:30:00,56.79,56.95,56.79,56.87,96000.0,46.0641,46.1939,46.0641,46.129,96000.0
2014-02-28 15:35:00,56.87,56.87,56.81,56.83,125800.0,46.129,46.129,46.0803,46.0965,125800.0
2014-02-28 15:40:00,56.83,57.02,56.83,57.0,110100.0,46.0965,46.2507,46.0965,46.2344,110100.0
2014-02-28 15:45:00,57.0,57.0,56.85,56.9,197800.0,46.2344,46.2344,46.1128,46.1533,197800.0
2014-02-28 15:50:00,56.89,56.92,56.87,56.89,179900.0,46.1452,46.1695,46.129,46.1452,179900.0
2014-02-28 15:55:00,56.89,57.03,56.89,57.01,384500.0,46.1452,46.2588,46.1452,46.2425,384500.0
2014-03-03 09:30:00,56.29,56.73,56.05,56.72,344000.0,45.78,46.1378,45.5848,46.1297,344000.0
2014-03-03 09:35:00,56.71,56.96,56.7,56.88,257600.0,46.1216,46.3249,46.1134,46.2598,257600.0
2014-03-03 09:40:00,56.87,56.87,56.65,56.74,177300.0,46.2517,46.2517,46.0728,46.146,177300.0
2014-03-03 09:45:00,56.75,57.13,56.75,57.1,435000.0,46.1541,46.4632,46.1541,46.4388,435000.0
2014-03-03 09:50:00,57.09,57.1,56.68,56.81,185000.0,46.4306,46.4388,46.0972,46.2029,185000.0
2014-03-03 09:55:00,56.81,56.88,56.63,56.67,272600.0,46.2029,46.2598,46.0565,46.0891,272600.0
2014-03-03 10:00:00,56.67,56.82,56.48,56.56,121900.0,46.0891,46.211,45.9345,45.9996,121900.0
2014-03-03 10:05:00,56.56,56.62,56.41,56.41,92400.0,45.9996,46.0484,45.8776,45.8776,92400.0
2014-03-03 10:10:00,56.41,56.47,56.32,56.46,126000.0,45.8776,45.9264,45.8044,45.9183,126000.0
2014-03-03 10:15:00,56.46,56.51,56.38,56.42,112900.0,45.9183,45.9589,45.8532,45.8857,112900.0
2014-03-03 10:20:00,56.43,56.47,56.33,56.34,85300.0,45.8939,45.9264,45.8125,45.8207,85300.0
2014-03-03 10:25:00,56.34,56.47,56.31,56.42,74600.0,45.8207,45.9264,45.7963,45.8857,74600.0
2014-03-03 10:30:00,56.42,56.44,56.27,56.28,82000.0,45.8857,45.902,45.7637,45.7719,82000.0
2014-03-03 10:35:00,56.28,56.3,56.21,56.24,86700.0,45.7719,45.7881,45.7149,45.7393,86700.0
2014-03-03 10:40:00,56.25,56.38,56.22,56.33,93400.0,45.7475,45.8532,45.7231,45.8125,93400.0
2014-03-03 10:45:00,56.34,56.36,56.23,56.27,69900.0,45.8207,45.8369,45.7312,45.7637,69900.0
2014-03-03 10:50:00,56.28,56.39,56.27,56.34,48300.0,45.7719,45.8613,45.7637,45.8207,48300.0
2014-03-03 10:55:00,56.35,56.53,56.31,56.5,108500.0,45.8288,45.9752,45.7963,45.9508,108500.0
2014-03-03 11:00:00,56.5,56.55,56.36,56.38,120000.0,45.9508,45.9915,45.8369,45.8532,120000.0
2014-03-03 11:05:00,56.38,56.38,56.26,56.33,87100.0,45.8532,45.8532,45.7556,45.8125,87100.0
2014-03-03 11:10:00,56.34,56.42,56.33,56.4,72000.0,45.8207,45.8857,45.8125,45.8695,72000.0
2014-03-03 11:15:00,56.4,56.41,56.3,56.41,62400.0,45.8695,45.8776,45.7881,45.8776,62400.0
2014-03-03 11:20:00,56.41,56.48,56.38,56.45,55600.0,45.8776,45.9345,45.8532,45.9101,55600.0
2014-03-03 11:25:00,56.45,56.5,56.38,56.38,62700.0,45.9101,45.9508,45.8532,45.8532,62700.0
2014-03-03 11:30:00,56.39,56.39,56.29,56.33,45100.0,45.8613,45.8613,45.78,45.8125,45100.0
2014-03-03 11:35:00,56.33,56.35,56.29,56.32,45900.0,45.8125,45.8288,45.78,45.8044,45900.0
2014-03-03 11:40:00,56.31,56.43,56.28,56.28,114300.0,45.7963,45.8939,45.7719,45.7719,114300.0
2014-03-03 11:45:00,56.28,56.29,56.17,56.24,153300.0,45.7719,45.78,45.6824,45.7393,153300.0
2014-03-03 11:50:00,56.24,56.29,56.22,56.29,40200.0,45.7393,45.78,45.7231,45.78,40200.0
2014-03-03 11:55:00,56.3,56.32,56.15,56.15,80600.0,45.7881,45.8044,45.6661,45.6661,80600.0
2014-03-03 12:00:00,56.15,56.19,56.12,56.17,91600.0,45.6661,45.6987,45.6417,45.6824,91600.0
2014-03-03 12:05:00,56.16,56.24,56.15,56.22,52300.0,45.6743,45.7393,45.6661,45.7231,52300.0
2014-03-03 12:10:00,56.22,56.4,56.11,56.32,89900.0,45.7231,45.8695,45.6336,45.8044,89900.0
2014-03-03 12:15:00,56.31,56.34,56.23,56.23,79600.0,45.7963,45.8207,45.7312,45.7312,79600.0
2014-03-03 12:20:00,56.21,56.32,56.21,56.24,40500.0,45.7149,45.8044,45.7149,45.7393,40500.0
2014-03-03 12:25:00,56.26,56.3,56.19,56.21,52200.0,45.7556,45.7881,45.6987,45.7149,52200.0
2014-03-03 12:30:00,56.2,56.3,56.2,56.26,46200.0,45.7068,45.7881,45.7068,45.7556,46200.0
2014-03-03 12:35:00,56.26,56.4,56.25,56.35,72800.0,45.7556,45.8695,45.7475,45.8288,72800.0
2014-03-03 12:40:00,56.34,56.34,56.19,56.2,65600.0,45.8207,45.8207,45.6987,45.7068,65600.0
2014-03-03 12:45:00,56.2,56.23,56.16,56.22,66700.0,45.7068,45.7312,45.6743,45.7231,66700.0
2014-03-03 12:50:00,56.22,56.28,56.21,56.25,133400.0,45.7231,45.7719,45.7149,45.7475,133400.0
2014-03-03 12:55:00,56.25,56.36,56.24,56.35,59700.0,45.7475,45.8369,45.7393,45.8288,59700.0
2014-03-03 13:00:00,56.34,56.38,56.3,56.36,75900.0,45.8207,45.8532,45.7881,45.8369,75900.0
2014-03-03 13:05:00,56.35,56.44,56.34,56.42,86300.0,45.8288,45.902,45.8207,45.8857,86300.0
2014-03-03 13:10:00,56.42,56.42,56.35,56.36,69500.0,45.8857,45.8857,45.8288,45.8369,69500.0
2014-03-03 13:15:00,56.37,56.42,56.34,56.38,58100.0,45.8451,45.8857,45.8207,45.8532,58100.0
2014-03-03 13:20:00,56.38,56.44,56.38,56.41,55000.0,45.8532,45.902,45.8532,45.8776,55000.0
2014-03-03 13:25:00,56.4,56.45,56.36,56.41,118300.0,45.8695,45.9101,45.8369,45.8776,118300.0
2014-03-03 13:30:00,56.41,56.45,56.4,56.44,56600.0,45.8776,45.9101,45.8695,45.902,56600.0
2014-03-03 13:35:00,56.43,56.45,56.33,56.37,114900.0,45.8939,45.9101,45.8125,45.8451,114900.0
2014-03-03 13:40:00,56.38,56.44,56.35,56.43,45100.0,45.8532,45.902,45.8288,45.8939,45100.0
2014-03-03 13:45:00,56.42,56.43,56.35,56.37,40400.0,45.8857,45.8939,45.8288,45.8451,40400.0
2014-03-03 13:50:00,56.38,56.41,56.34,56.36,39900.0,45.8532,45.8776,45.8207,45.8369,39900.0
2014-03-03 13:55:00,56.36,56.48,56.35,56.42,53400.0,45.8369,45.9345,45.8288,45.8857,53400.0
2014-03-03 14:00:00,56.43,56.43,56.35,56.41,58200.0,45.8939,45.8939,45.8288,45.8776,58200.0
2014-03-03 14:05:00,56.41,56.48,56.4,56.44,46700.0,45.8776,45.9345,45.8695,45.902,46700.0
2014-03-03 14:10:00,56.44,56.45,56.4,56.4,76800.0,45.902,45.9101,45.8695,45.8695,76800.0
2014-03-03 14:15:00,56.4,56.41,56.35,56.38,93800.0,45.8695,45.8776,45.8288,45.8532,93800.0
2014-03-03 14:20:00,56.37,56.37,56.3,56.3,188300.0,45.8451,45.8451,45.7881,45.7881,188300.0
2014-03-03 14:25:00,56.3,56.32,56.24,56.25,71400.0,45.7881,45.8044,45.7393,45.7475,71400.0
2014-03-03 14:30:00,56.26,56.37,56.25,56.37,94700.0,45.7556,45.8451,45.7475,45.8451,94700.0
2014-03-03 14:35:00,56.37,56.41,56.36,56.39,72300.0,45.8451,45.8776,45.8369,45.8613,72300.0
2014-03-03 14:40:00,56.38,56.44,56.36,56.39,67900.0,45.8532,45.902,45.8369,45.8613,67900.0
2014-03-03 14:45:00,56.38,56.5,56.35,56.5,122400.0,45.8532,45.9508,45.8288,45.9508,122400.0
2014-03-03 14:50:00,56.49,56.52,56.45,56.49,75800.0,45.9427,45.9671,45.9101,45.9427,75800.0
2014-03-03 14:55:00,56.49,56.5,56.36,56.36,49800.0,45.9427,45.9508,45.8369,45.8369,49800.0
2014-03-03 15:00:00,56.36,56.36,56.29,56.3,64200.0,45.8369,45.8369,45.78,45.7881,64200.0
2014-03-03 15:05:00,56.29,56.32,56.25,56.31,63900.0,45.78,45.8044,45.7475,45.7963,63900.0
2014-03-03 15:10:00,56.32,56.36,56.27,56.28,94200.0,45.8044,45.8369,45.7637,45.7719,94200.0
2014-03-03 15:15:00,56.29,56.29,56.23,56.29,60000.0,45.78,45.78,45.7312,45.78,60000.0
2014-03-03 15:20:00,56.29,56.3,56.23,56.27,104100.0,45.78,45.7881,45.7312,45.7637,104100.0
2014-03-03 15:25:00,56.26,56.3,56.23,56.26,108600.0,45.7556,45.7881,45.7312,45.7556,108600.0
2014-03-03 15:30:00,56.26,56.27,56.22,56.23,85500.0,45.7556,45.7637,45.7231,45.7312,85500.0
2014-03-03 15:35:00,56.23,56.28,56.22,56.27,87500.0,45.7312,45.7719,45.7231,45.7637,87500.0
2014-03-03 15:40:00,56.26,56.29,56.22,56.28,151500.0,45.7556,45.78,45.7231,45.7719,151500.0
2014-03-03 15:45:00,56.27,56.32,56.27,56.27,199700.0,45.7637,45.8044,45.7637,45.7637,199700.0
2014-03-03 15:50:00,56.28,56.35,56.26,56.3,184400.0,45.7719,45.8288,45.7556,45.7881,184400.0
2014-03-03 15:55:00,56.31,56.41,56.29,56.39,322500.0,45.7963,45.8776,45.78,45.8613,322500.0
2014-03-04 09:30:00,57.02,57.23,56.99,57.21,208200.0,46.3737,46.5445,46.3493,46.5282,208200.0
2014-03-04 09:35:00,57.22,57.24,56.78,56.89,226100.0,46.5364,46.5526,46.1785,46.268,226100.0
2014-03-04 09:40:00,56.9,56.92,56.74,56.74,93700.0,46.2761,46.2924,46.146,46.146,93700.0
2014-03-04 09:45:00,56.75,57.12,56.75,57.08,97100.0,46.1541,46.455,46.1541,46.4225,97100.0
2014-03-04 09:50:00,57.09,57.2,56.92,57.02,74800.0,46.4306,46.5201,46.2924,46.3737,74800.0
2014-03-04 09:55:00,57.01,57.08,56.96,56.97,53900.0,46.3656,46.4225,46.3249,46.333,53900.0
2014-03-04 10:00:00,56.97,57.03,56.85,56.86,54700.0,46.333,46.3818,46.2354,46.2436,54700.0
2014-03-04 10:05:00,56.87,57.03,56.87,57.03,55900.0,46.2517,46.3818,46.2517,46.3818,55900.0
2014-03-04 10:10:00,57.04,57.05,56.95,57.03,42200.0,46.39,46.3981,46.3168,46.3818,42200.0
2014-03-04 10:15:00,57.03,57.08,57.01,57.02,64100.0,46.3818,46.4225,46.3656,46.3737,64100.0
2014-03-04 10:20:00,57.02,57.05,56.96,56.98,63700.0,46.3737,46.3981,46.3249,46.3412,63700.0
2014-03-04 10:25:00,56.98,57.05,56.96,57.01,74500.0,46.3412,46.3981,46.3249,46.3656,74500.0
2014-03-04 10:30:00,57.02,57.16,57.02,57.14,65700.0,46.3737,46.4876,46.3737,46.4713,65700.0
2014-03-04 10:35:00,57.15,57.17,57.11,57.15,60300.0,46.4794,46.4957,46.4469,46.4794,60300.0
2014-03-04 10:40:00,57.15,57.2,57.11,57.14,55900.0,46.4794,46.5201,46.4469,46.4713,55900.0
2014-03-04 10:45:00,57.14,57.17,57.08,57.11,54600.0,46.4713,46.4957,46.4225,46.4469,54600.0
2014-03-04 10:50:00,57.11,57.12,57.01,57.08,107300.0,46.4469,46.455,46.3656,46.4225,107300.0
2014-03-04 10:55:00,57.08,57.17,57.08,57.08,66700.0,46.4225,46.4957,46.4225,46.4225,66700.0
2014-03-04 11:00:00,57.09,57.12,57.04,57.11,36000.0,46.4306,46.455,46.39,46.4469,36000.0
2014-03-04 11:05:00,57.11,57.11,57.03,57.04,28800.0,46.4469,46.4469,46.3818,46.39,28800.0
2014-03-04 11:10:00,57.05,57.09,57.02,57.02,20800.0,46.3981,46.4306,46.3737,46.3737,20800.0
2014-03-04 11:15:00,57.02,57.13,57.02,57.12,22200.0,46.3737,46.4632,46.3737,46.455,22200.0
2014-03-04 11:20:00,57.12,57.14,57.06,57.06,65500.0,46.455,46.4713,46.4062,46.4062,65500.0
2014-03-04 11:25:00,57.06,57.07,56.96,57.0,72900.0,46.4062,46.4144,46.3249,46.3574,72900.0
2014-03-04 11:30:00,57.0,57.02,56.9,56.97,69600.0,46.3574,46.3737,46.2761,46.333,69600.0
2014-03-04 11:35:00,56.98,56.99,56.79,56.82,56700.0,46.3412,46.3493,46.1866,46.211,56700.0
2014-03-04 11:40:00,56.82,56.85,56.79,56.84,57500.0,46.211,46.2354,46.1866,46.2273,57500.0
2014-03-04 11:45:00,56.84,56.92,56.83,56.91,23300.0,46.2273,46.2924,46.2192,46.2842,23300.0
2014-03-04 11:50:00,56.91,56.92,56.84,56.85,30200.0,46.2842,46.2924,46.2273,46.2354,30200.0
2014-03-04 11:55:00,56.85,56.85,56.77,56.79,58200.0,46.2354,46.2354,46.1704,46.1866,58200.0
2014-03-04 12:00:00,56.79,56.87,56.79,56.85,30800.0,46.1866,46.2517,46.1866,46.2354,30800.0
2014-03-04 12:05:00,56.84,56.88,56.81,56.88,25400.0,46.2273,46.2598,46.2029,46.2598,25400.0
2014-03-04 12:10:00,56.88,56.94,56.86,56.9,60000.0,46.2598,46.3086,46.2436,46.2761,60000.0
2014-03-04 12:15:00,56.91,56.97,56.86,56.95,32200.0,46.2842,46.333,46.2436,46.3168,32200.0
2014-03-04 12:20:00,56.95,57.0,56.92,56.97,39400.0,46.3168,46.3574,46.2924,46.333,39400.0
2014-03-04 12:25:00,56.97,57.06,56.97,57.03,51700.0,46.333,46.4062,46.333,46.3818,51700.0
2014-03-04 12:30:00,57.02,57.04,56.93,56.95,36000.0,46.3737,46.39,46.3005,46.3168,36000.0
2014-03-04 12:35:00,56.94,57.05,56.93,57.02,69200.0,46.3086,46.3981,46.3005,46.3737,69200.0
2014-03-04 12:40:00,57.03,57.04,56.96,57.01,33100.0,46.3818,46.39,46.3249,46.3656,33100.0
2014-03-04 12:45:00,57.01,57.09,57.01,57.06,59600.0,46.3656,46.4306,46.3656,46.4062,59600.0
2014-03-04 12:50:00,57.06,57.1,57.01,57.03,20500.0,46.4062,46.4388,46.3656,46.3818,20500.0
2014-03-04 12:55:00,57.02,57.1,57.02,57.06,20500.0,46.3737,46.4388,46.3737,46.4062,20500.0
2014-03-04 13:00:00,57.06,57.09,57.03,57.04,16100.0,46.4062,46.4306,46.3818,46.39,16100.0
2014-03-04 13:05:00,57.03,57.09,57.02,57.07,34800.0,46.3818,46.4306,46.3737,46.4144,34800.0
2014-03-04 13:10:00,57.07,57.09,57.03,57.03,28200.0,46.4144,46.4306,46.3818,46.3818,28200.0
2014-03-04 13:15:00,57.03,57.07,57.02,57.02,35400.0,46.3818,46.4144,46.3737,46.3737,35400.0
2014-03-04 13:20:00,57.02,57.04,57.0,57.01,36600.0,46.3737,46.39,46.3574,46.3656,36600.0
2014-03-04 13:25:00,57.02,57.1,57.02,57.08,30900.0,46.3737,46.4388,46.3737,46.4225,30900.0
2014-03-04 13:30:00,57.08,57.16,57.08,57.13,62600.0,46.4225,46.4876,46.4225,46.4632,62600.0
2014-03-04 13:35:00,57.12,57.13,57.08,57.13,15200.0,46.455,46.4632,46.4225,46.4632,15200.0
2014-03-04 13:40:00,57.13,57.15,57.1,57.11,35100.0,46.4632,46.4794,46.4388,46.4469,35100.0
2014-03-04 13:45:00,57.11,57.18,57.02,57.02,64700.0,46.4469,46.5038,46.3737,46.3737,64700.0
2014-03-04 13:50:00,57.03,57.06,56.88,56.9,68300.0,46.3818,46.4062,46.2598,46.2761,68300.0
2014-03-04 13:55:00,56.9,56.97,56.89,56.94,62300.0,46.2761,46.333,46.268,46.3086,62300.0
2014-03-04 14:00:00,56.95,57.02,56.89,57.01,60200.0,46.3168,46.3737,46.268,46.3656,60200.0
2014-03-04 14:05:00,57.01,57.03,56.93,57.02,36100.0,46.3656,46.3818,46.3005,46.3737,36100.0
2014-03-04 14:10:00,57.02,57.05,56.99,57.02,34400.0,46.3737,46.3981,46.3493,46.3737,34400.0
2014-03-04 14:15:00,57.03,57.06,56.98,57.04,26800.0,46.3818,46.4062,46.3412,46.39,26800.0
2014-03-04 14:20:00,57.04,57.06,56.98,57.04,40000.0,46.39,46.4062,46.3412,46.39,40000.0
2014-03-04 14:25:00,57.04,57.1,57.03,57.1,27300.0,46.39,46.4388,46.3818,46.4388,27300.0
2014-03-04 14:30:00,57.11,57.16,57.09,57.1,47700.0,46.4469,46.4876,46.4306,46.4388,47700.0
2014-03-04 14:35:00,57.1,57.1,56.94,57.01,61300.0,46.4388,46.4388,46.3086,46.3656,61300.0
2014-03-04 14:40:00,57.01,57.08,57.01,57.08,35300.0,46.3656,46.4225,46.3656,46.4225,35300.0
2014-03-04 14:45:00,57.09,57.11,57.01,57.01,46700.0,46.4306,46.4469,46.3656,46.3656,46700.0
2014-03-04 14:50:00,57.02,57.1,57.01,57.07,36700.0,46.3737,46.4388,46.3656,46.4144,36700.0
2014-03-04 14:55:00,57.07,57.15,57.07,57.07,56100.0,46.4144,46.4794,46.4144,46.4144,56100.0
2014-03-04 15:00:00,57.08,57.16,57.05,57.14,56200.0,46.4225,46.4876,46.3981,46.4713,56200.0
2014-03-04 15:05:00,57.13,57.15,57.1,57.12,39200.0,46.4632,46.4794,46.4388,46.455,39200.0
2014-03-04 15:10:00,57.13,57.19,57.12,57.18,48700.0,46.4632,46.512,46.455,46.5038,48700.0
2014-03-04 15:15:00,57.18,57.24,57.13,57.22,84800.0,46.5038,46.5526,46.4632,46.5364,84800.0
2014-03-04 15:20:00,57.22,57.25,57.18,57.18,98600.0,46.5364,46.5608,46.5038,46.5038,98600.0
2014-03-04 15:25:00,57.18,57.19,57.09,57.09,125300.0,46.5038,46.512,46.4306,46.4306,125300.0
2014-03-04 15:30:00,57.1,57.11,57.09,57.1,47300.0,46.4388,46.4469,46.4306,46.4388,47300.0
2014-03-04 15:35:00,57.1,57.1,56.98,57.01,105500.0,46.4388,46.4388,46.3412,46.3656,105500.0
2014-03-04 15:40:00,57.0,57.08,56.99,57.06,141700.0,46.3574,46.4225,46.3493,46.4062,141700.0
2014-03-04 15:45:00,57.07,57.09,56.94,56.94,181100.0,46.4144,46.4306,46.3086,46.3086,181100.0
2014-03-04 15:50:00,56.94,56.96,56.9,56.92,198000.0,46.3086,46.3249,46.2761,46.2924,198000.0
2014-03-04 15:55:00,56.92,56.94,56.81,56.88,690700.0,46.2924,46.3086,46.2029,46.2598,690700.0
2014-03-05 09:30:00,56.86,57.08,56.81,57.01,171500.0,46.2436,46.4225,46.2029,46.3656,171500.0
2014-03-05 09:35:00,57.0,57.16,56.96,57.0,272300.0,46.3574,46.4876,46.3249,46.3574,272300.0
2014-03-05 09:40:00,56.99,57.25,56.98,57.16,86700.0,46.3493,46.5608,46.3412,46.4876,86700.0
2014-03-05 09:45:00,57.16,57.25,57.16,57.22,37700.0,46.4876,46.5608,46.4876,46.5364,37700.0
2014-03-05 09:50:00,57.24,57.31,57.17,57.23,107500.0,46.5526,46.6096,46.4957,46.5445,107500.0
2014-03-05 09:55:00,57.23,57.23,56.83,56.87,64500.0,46.5445,46.5445,46.2192,46.2517,64500.0
2014-03-05 10:00:00,56.86,56.93,56.79,56.89,87200.0,46.2436,46.3005,46.1866,46.268,87200.0
2014-03-05 10:05:00,56.9,57.11,56.9,57.07,48300.0,46.2761,46.4469,46.2761,46.4144,48300.0
2014-03-05 10:10:00,57.07,57.17,57.04,57.17,56200.0,46.4144,46.4957,46.39,46.4957,56200.0
2014-03-05 10:15:00,57.17,57.21,57.06,57.07,48900.0,46.4957,46.5282,46.4062,46.4144,48900.0
2014-03-05 10:20:00,57.07,57.09,57.0,57.04,48300.0,46.4144,46.4306,46.3574,46.39,48300.0
2014-03-05 10:25:00,57.05,57.16,57.04,57.1,30200.0,46.3981,46.4876,46.39,46.4388,30200.0
2014-03-05 10:30:00,57.11,57.18,57.09,57.18,61500.0,46.4469,46.5038,46.4306,46.5038,61500.0
2014-03-05 10:35:00,57.18,57.2,57.13,57.17,62400.0,46.5038,46.5201,46.4632,46.4957,62400.0
2014-03-05 10:40:00,57.17,57.23,57.17,57.17,29700.0,46.4957,46.5445,46.4957,46.4957,29700.0
2014-03-05 10:45:00,57.17,57.17,57.05,57.06,70600.0,46.4957,46.4957,46.3981,46.4062,70600.0
2014-03-05 10:50:00,57.06,57.13,57.03,57.13,47600.0,46.4062,46.4632,46.3818,46.4632,47600.0
2014-03-05 10:55:00,57.13,57.2,57.11,57.16,46600.0,46.4632,46.5201,46.4469,46.4876,46600.0
2014-03-05 11:00:00,57.17,57.32,57.17,57.3,95800.0,46.4957,46.6177,46.4957,46.6014,95800.0
2014-03-05 11:05:00,57.29,57.35,57.28,57.32,54300.0,46.5933,46.6421,46.5852,46.6177,54300.0
2014-03-05 11:10:00,57.32,57.32,57.2,57.21,57700.0,46.6177,46.6177,46.5201,46.5282,57700.0
2014-03-05 11:15:00,57.21,57.23,57.08,57.08,52200.0,46.5282,46.5445,46.4225,46.4225,52200.0
2014-03-05 11:20:00,57.08,57.08,56.96,56.96,58600.0,46.4225,46.4225,46.3249,46.3249,58600.0
2014-03-05 11:25:00,56.97,57.0,56.8,56.81,130800.0,46.333,46.3574,46.1948,46.2029,130800.0
2014-03-05 11:30:00,56.8,56.94,56.78,56.93,87200.0,46.1948,46.3086,46.1785,46.3005,87200.0
2014-03-05 11:35:00,56.93,56.94,56.84,56.91,34600.0,46.3005,46.3086,46.2273,46.2842,34600.0
2014-03-05 11:40:00,56.91,56.92,56.84,56.89,31400.0,46.2842,46.2924,46.2273,46.268,31400.0
2014-03-05 11:45:00,56.9,56.93,56.9,56.91,37200.0,46.2761,46.3005,46.2761,46.2842,37200.0
2014-03-05 11:50:00,56.9,56.92,56.81,56.81,41500.0,46.2761,46.2924,46.2029,46.2029,41500.0
2014-03-05 11:55:00,56.81,56.85,56.76,56.79,61300.0,46.2029,46.2354,46.1622,46.1866,61300.0
2014-03-05 12:00:00,56.79,56.83,56.75,56.8,41300.0,46.1866,46.2192,46.1541,46.1948,41300.0
2014-03-05 12:05:00,56.79,56.79,56.75,56.76,30000.0,46.1866,46.1866,46.1541,46.1622,30000.0
2014-03-05 12:10:00,56.75,56.75,56.64,56.68,38800.0,46.1541,46.1541,46.0647,46.0972,38800.0
2014-03-05 12:15:00,56.68,56.75,56.65,56.72,36600.0,46.0972,46.1541,46.0728,46.1297,36600.0
2014-03-05 12:20:00,56.73,56.79,56.73,56.79,37700.0,46.1378,46.1866,46.1378,46.1866,37700.0
2014-03-05 12:25:00,56.78,56.81,56.75,56.77,38600.0,46.1785,46.2029,46.1541,46.1704,38600.0
2014-03-05 12:30:00,56.77,56.78,56.73,56.76,23100.0,46.1704,46.1785,46.1378,46.1622,23100.0
2014-03-05 12:35:00,56.77,56.8,56.77,56.78,17700.0,46.1704,46.1948,46.1704,46.1785,17700.0
2014-03-05 12:40:00,56.79,56.79,56.72,56.74,20200.0,46.1866,46.1866,46.1297,46.146,20200.0
2014-03-05 12:45:00,56.75,56.82,56.73,56.82,37500.0,46.1541,46.211,46.1378,46.211,37500.0
2014-03-05 12:50:00,56.81,56.84,56.73,56.74,23300.0,46.2029,46.2273,46.1378,46.146,23300.0
2014-03-05 12:55:00,56.73,56.79,56.72,56.76,41100.0,46.1378,46.1866,46.1297,46.1622,41100.0
2014-03-05 13:00:00,56.76,56.84,56.75,56.83,32900.0,46.1622,46.2273,46.1541,46.2192,32900.0
2014-03-05 13:05:00,56.83,56.85,56.81,56.84,106000.0,46.2192,46.2354,46.2029,46.2273,106000.0
2014-03-05 13:10:00,56.83,56.84,56.77,56.84,38700.0,46.2192,46.2273,46.1704,46.2273,38700.0
2014-03-05 13:15:00,56.84,56.9,56.84,56.85,37100.0,46.2273,46.2761,46.2273,46.2354,37100.0
2014-03-05 13:20:00,56.85,56.88,56.83,56.83,13000.0,46.2354,46.2598,46.2192,46.2192,13000.0
2014-03-05 13:25:00,56.84,56.85,56.83,56.83,24200.0,46.2273,46.2354,46.2192,46.2192,24200.0
2014-03-05 13:30:00,56.82,56.85,56.78,56.84,29400.0,46.211,46.2354,46.1785,46.2273,29400.0
2014-03-05 13:35:00,56.83,56.84,56.79,56.83,47900.0,46.2192,46.2273,46.1866,46.2192,47900.0
2014-03-05 13:40:00,56.84,56.84,56.73,56.74,44800.0,46.2273,46.2273,46.1378,46.146,44800.0
2014-03-05 13:45:00,56.74,56.75,56.67,56.69,77700.0,46.146,46.1541,46.0891,46.1053,77700.0
2014-03-05 13:50:00,56.68,56.68,56.49,56.56,128700.0,46.0972,46.0972,45.9427,45.9996,128700.0
2014-03-05 13:55:00,56.56,56.58,56.51,56.54,77500.0,45.9996,46.0159,45.9589,45.9833,77500.0
2014-03-05 14:00:00,56.53,56.56,56.49,56.5,132600.0,45.9752,45.9996,45.9427,45.9508,132600.0
2014-03-05 14:05:00,56.5,56.56,56.5,56.5,104200.0,45.9508,45.9996,45.9508,45.9508,104200.0
2014-03-05 14:10:00,56.5,56.51,56.43,56.44,125500.0,45.9508,45.9589,45.8939,45.902,125500.0
2014-03-05 14:15:00,56.44,56.46,56.41,56.41,90700.0,45.902,45.9183,45.8776,45.8776,90700.0
2014-03-05 14:20:00,56.41,56.45,56.36,56.4,123800.0,45.8776,45.9101,45.8369,45.8695,123800.0
2014-03-05 14:25:00,56.39,56.41,56.26,56.28,144600.0,45.8613,45.8776,45.7556,45.7719,144600.0
2014-03-05 14:30:00,56.29,56.35,56.29,56.34,84600.0,45.78,45.8288,45.78,45.8207,84600.0
2014-03-05 14:35:00,56.34,56.34,56.28,56.33,155500.0,45.8207,45.8207,45.7719,45.8125,155500.0
2014-03-05 14:40:00,56.33,56.34,56.22,56.22,196100.0,45.8125,45.8207,45.7231,45.7231,196100.0
2014-03-05 14:45:00,56.21,56.22,56.18,56.19,62200.0,45.7149,45.7231,45.6905,45.6987,62200.0
2014-03-05 14:50:00,56.19,56.27,56.19,56.24,150900.0,45.6987,45.7637,45.6987,45.7393,150900.0
2014-03-05 14:55:00,56.23,56.27,56.19,56.24,102700.0,45.7312,45.7637,45.6987,45.7393,102700.0
2014-03-05 15:00:00,56.24,56.25,56.19,56.2,52100.0,45.7393,45.7475,45.6987,45.7068,52100.0
2014-03-05 15:05:00,56.2,56.21,56.07,56.09,162000.0,45.7068,45.7149,45.6011,45.6173,162000.0
2014-03-05 15:10:00,56.1,56.17,56.09,56.14,86200.0,45.6255,45.6824,45.6173,45.658,86200.0
2014-03-05 15:15:00,56.14,56.15,56.08,56.08,89200.0,45.658,45.6661,45.6092,45.6092,89200.0
2014-03-05 15:20:00,56.08,56.16,56.06,56.14,94300.0,45.6092,45.6743,45.5929,45.658,94300.0
2014-03-05 15:25:00,56.15,56.18,56.13,56.17,56200.0,45.6661,45.6905,45.6499,45.6824,56200.0
2014-03-05 15:30:00,56.18,56.23,56.14,56.22,128000.0,45.6905,45.7312,45.658,45.7231,128000.0
2014-03-05 15:35:00,56.21,56.23,56.19,56.2,111800.0,45.7149,45.7312,45.6987,45.7068,111800.0
2014-03-05 15:40:00,56.2,56.21,56.17,56.17,98600.0,45.7068,45.7149,45.6824,45.6824,98600.0
2014-03-05 15:45:00,56.18,56.19,56.11,56.12,265300.0,45.6905,45.6987,45.6336,45.6417,265300.0
2014-03-05 15:50:00,56.13,56.24,56.12,56.23,278700.0,45.6499,45.7393,45.6417,45.7312,278700.0
2014-03-05 15:55:00,56.23,56.25,56.19,56.2,450200.0,45.7312,45.7475,45.6987,45.7068,450200.0
2014-03-06 09:30:00,56.29,56.6,56.25,56.45,196600.0,45.78,46.0321,45.7475,45.9101,196600.0
2014-03-06 09:35:00,56.44,56.46,56.22,56.36,76300.0,45.902,45.9183,45.7231,45.8369,76300.0
2014-03-06 09:40:00,56.34,56.48,56.31,56.48,66500.0,45.8207,45.9345,45.7963,45.9345,66500.0
2014-03-06 09:45:00,56.48,56.55,56.36,56.36,37800.0,45.9345,45.9915,45.8369,45.8369,37800.0
2014-03-06 09:50:00,56.36,56.5,56.36,56.47,61000.0,45.8369,45.9508,45.8369,45.9264,61000.0
2014-03-06 09:55:00,56.47,56.49,56.39,56.43,45600.0,45.9264,45.9427,45.8613,45.8939,45600.0
2014-03-06 10:00:00,56.44,56.58,56.41,56.57,61800.0,45.902,46.0159,45.8776,46.0077,61800.0
2014-03-06 10:05:00,56.57,56.6,56.51,56.57,38000.0,46.0077,46.0321,45.9589,46.0077,38000.0
2014-03-06 10:10:00,56.58,56.63,56.54,56.54,43300.0,46.0159,46.0565,45.9833,45.9833,43300.0
2014-03-06 10:15:00,56.54,56.55,56.38,56.42,51900.0,45.9833,45.9915,45.8532,45.8857,51900.0
2014-03-06 10:20:00,56.42,56.54,56.42,56.54,52600.0,45.8857,45.9833,45.8857,45.9833,52600.0
2014-03-06 10:25:00,56.53,56.58,56.48,56.54,43600.0,45.9752,46.0159,45.9345,45.9833,43600.0
2014-03-06 10:30:00,56.55,56.66,56.54,56.66,118400.0,45.9915,46.0809,45.9833,46.0809,118400.0
2014-03-06 10:35:00,56.65,56.74,56.65,56.66,44800.0,46.0728,46.146,46.0728,46.0809,44800.0
2014-03-06 10:40:00,56.66,56.82,56.63,56.82,35900.0,46.0809,46.211,46.0565,46.211,35900.0
2014-03-06 10:45:00,56.83,56.86,56.72,56.75,94900.0,46.2192,46.2436,46.1297,46.1541,94900.0
2014-03-06 10:50:00,56.75,56.9,56.73,56.89,63900.0,46.1541,46.2761,46.1378,46.268,63900.0
2014-03-06 10:55:00,56.9,56.94,56.84,56.87,39700.0,46.2761,46.3086,46.2273,46.2517,39700.0
2014-03-06 11:00:00,56.87,56.96,56.87,56.95,35900.0,46.2517,46.3249,46.2517,46.3168,35900.0
2014-03-06 11:05:00,56.95,57.0,56.93,56.93,52800.0,46.3168,46.3574,46.3005,46.3005,52800.0
2014-03-06 11:10:00,56.93,57.0,56.9,57.0,51600.0,46.3005,46.3574,46.2761,46.3574,51600.0
2014-03-06 11:15:00,57.0,57.04,56.95,57.03,52600.0,46.3574,46.39,46.3168,46.3818,52600.0
2014-03-06 11:20:00,57.04,57.04,56.94,56.96,68000.0,46.39,46.39,46.3086,46.3249,68000.0
2014-03-06 11:25:00,56.97,56.99,56.91,56.91,72400.0,46.333,46.3493,46.2842,46.2842,72400.0
2014-03-06 11:30:00,56.91,57.02,56.91,57.02,51600.0,46.2842,46.3737,46.2842,46.3737,51600.0
2014-03-06 11:35:00,57.02,57.11,57.01,57.07,41900.0,46.3737,46.4469,46.3656,46.4144,41900.0
2014-03-06 11:40:00,57.07,57.07,56.97,57.01,41900.0,46.4144,46.4144,46.333,46.3656,41900.0
2014-03-06 11:45:00,57.01,57.04,56.99,57.01,63200.0,46.3656,46.39,46.3493,46.3656,63200.0
2014-03-06 11:50:00,57.02,57.08,57.01,57.02,54200.0,46.3737,46.4225,46.3656,46.3737,54200.0
2014-03-06 11:55:00,57.02,57.09,57.02,57.04,38900.0,46.3737,46.4306,46.3737,46.39,38900.0
2014-03-06 12:00:00,57.03,57.09,57.02,57.09,31300.0,46.3818,46.4306,46.3737,46.4306,31300.0
2014-03-06 12:05:00,57.09,57.16,57.09,57.14,64200.0,46.4306,46.4876,46.4306,46.4713,64200.0
2014-03-06 12:10:00,57.15,57.2,57.15,57.19,45000.0,46.4794,46.5201,46.4794,46.512,45000.0
2014-03-06 12:15:00,57.19,57.2,57.11,57.14,47100.0,46.512,46.5201,46.4469,46.4713,47100.0
2014-03-06 12:20:00,57.13,57.21,57.13,57.16,51800.0,46.4632,46.5282,46.4632,46.4876,51800.0
2014-03-06 12:25:00,57.17,57.2,57.11,57.13,67700.0,46.4957,46.5201,46.4469,46.4632,67700.0
2014-03-06 12:30:00,57.13,57.13,57.03,57.03,41700.0,46.4632,46.4632,46.3818,46.3818,41700.0
2014-03-06 12:35:00,57.02,57.14,57.0,57.14,51200.0,46.3737,46.4713,46.3574,46.4713,51200.0
2014-03-06 12:40:00,57.14,57.14,57.04,57.04,91200.0,46.4713,46.4713,46.39,46.39,91200.0
2014-03-06 12:45:00,57.04,57.05,57.0,57.04,35600.0,46.39,46.3981,46.3574,46.39,35600.0
2014-03-06 12:50:00,57.05,57.14,57.04,57.14,31000.0,46.3981,46.4713,46.39,46.4713,31000.0
2014-03-06 12:55:00,57.14,57.16,57.08,57.16,33100.0,46.4713,46.4876,46.4225,46.4876,33100.0
2014-03-06 13:00:00,57.16,57.18,57.15,57.16,32800.0,46.4876,46.5038,46.4794,46.4876,32800.0
2014-03-06 13:05:00,57.15,57.23,57.15,57.22,33500.0,46.4794,46.5445,46.4794,46.5364,33500.0
2014-03-06 13:10:00,57.21,57.22,57.12,57.14,40300.0,46.5282,46.5364,46.455,46.4713,40300.0
2014-03-06 13:15:00,57.14,57.17,57.09,57.17,47900.0,46.4713,46.4957,46.4306,46.4957,47900.0
2014-03-06 13:20:00,57.17,57.17,57.1,57.13,57300.0,46.4957,46.4957,46.4388,46.4632,57300.0
2014-03-06 13:25:00,57.12,57.14,57.06,57.07,38800.0,46.455,46.4713,46.4062,46.4144,38800.0
2014-03-06 13:30:00,57.06,57.12,57.05,57.09,28300.0,46.4062,46.455,46.3981,46.4306,28300.0
2014-03-06 13:35:00,57.09,57.14,57.09,57.1,47100.0,46.4306,46.4713,46.4306,46.4388,47100.0
2014-03-06 13:40:00,57.11,57.13,57.05,57.06,91300.0,46.4469,46.4632,46.3981,46.4062,91300.0
2014-03-06 13:45:00,57.07,57.08,57.02,57.06,56500.0,46.4144,46.4225,46.3737,46.4062,56500.0
2014-03-06 13:50:00,57.05,57.09,57.04,57.05,27100.0,46.3981,46.4306,46.39,46.3981,27100.0
2014-03-06 13:55:00,57.05,57.05,56.98,57.0,37700.0,46.3981,46.3981,46.3412,46.3574,37700.0
2014-03-06 14:00:00,56.99,57.0,56.95,56.97,47200.0,46.3493,46.3574,46.3168,46.333,47200.0
2014-03-06 14:05:00,56.97,57.01,56.92,56.96,114100.0,46.333,46.3656,46.2924,46.3249,114100.0
2014-03-06 14:10:00,56.96,56.96,56.91,56.92,46800.0,46.3249,46.3249,46.2842,46.2924,46800.0
2014-03-06 14:15:00,56.91,56.92,56.8,56.8,73000.0,46.2842,46.2924,46.1948,46.1948,73000.0
2014-03-06 14:20:00,56.81,56.88,56.8,56.88,85000.0,46.2029,46.2598,46.1948,46.2598,85000.0
2014-03-06 14:25:00,56.87,56.96,56.86,56.96,56800.0,46.2517,46.3249,46.2436,46.3249,56800.0
2014-03-06 14:30:00,56.95,56.96,56.87,56.87,50600.0,46.3168,46.3249,46.2517,46.2517,50600.0
2014-03-06 14:35:00,56.87,56.89,56.83,56.89,57000.0,46.2517,46.268,46.2192,46.268,57000.0
2014-03-06 14:40:00,56.89,56.99,56.89,56.96,39700.0,46.268,46.3493,46.268,46.3249,39700.0
2014-03-06 14:45:00,56.95,57.0,56.95,56.98,35400.0,46.3168,46.3574,46.3168,46.3412,35400.0
2014-03-06 14:50:00,56.98,56.99,56.95,56.96,48000.0,46.3412,46.3493,46.3168,46.3249,48000.0
2014-03-06 14:55:00,56.96,56.96,56.91,56.91,53000.0,46.3249,46.3249,46.2842,46.2842,53000.0
2014-03-06 15:00:00,56.92,56.97,56.91,56.97,42100.0,46.2924,46.333,46.2842,46.333,42100.0
2014-03-06 15:05:00,56.97,56.97,56.89,56.91,36600.0,46.333,46.333,46.268,46.2842,36600.0
2014-03-06 15:10:00,56.91,56.98,56.91,56.98,66900.0,46.2842,46.3412,46.2842,46.3412,66900.0
2014-03-06 15:15:00,56.97,56.99,56.95,56.99,44200.0,46.333,46.3493,46.3168,46.3493,44200.0
2014-03-06 15:20:00,57.0,57.0,56.98,57.0,41200.0,46.3574,46.3574,46.3412,46.3574,41200.0
2014-03-06 15:25:00,57.0,57.03,56.99,57.0,70800.0,46.3574,46.3818,46.3493,46.3574,70800.0
2014-03-06 15:30:00,56.99,57.02,56.99,57.0,45100.0,46.3493,46.3737,46.3493,46.3574,45100.0
2014-03-06 15:35:00,57.0,57.02,56.96,56.98,68600.0,46.3574,46.3737,46.3249,46.3412,68600.0
2014-03-06 15:40:00,56.98,56.99,56.9,56.91,75600.0,46.3412,46.3493,46.2761,46.2842,75600.0
2014-03-06 15:45:00,56.9,56.92,56.87,56.87,162500.0,46.2761,46.2924,46.2517,46.2517,162500.0
2014-03-06 15:50:00,56.86,56.89,56.86,56.87,142000.0,46.2436,46.268,46.2436,46.2517,142000.0
2014-03-06 15:55:00,56.86,56.97,56.85,56.93,545300.0,46.2436,46.333,46.2354,46.3005,545300.0
2014-03-07 09:30:00,57.12,57.12,56.65,56.69,190100.0,46.455,46.455,46.0728,46.1053,190100.0
2014-03-07 09:35:00,56.69,57.04,56.69,56.76,308900.0,46.1053,46.39,46.1053,46.1622,308900.0
2014-03-07 09:40:00,56.77,56.77,56.53,56.59,192100.0,46.1704,46.1704,45.9752,46.024,192100.0
2014-03-07 09:45:00,56.59,56.64,56.46,56.5,112100.0,46.024,46.0647,45.9183,45.9508,112100.0
2014-03-07 09:50:00,56.51,56.59,56.41,56.55,132100.0,45.9589,46.024,45.8776,45.9915,132100.0
2014-03-07 09:55:00,56.54,56.62,56.47,56.62,106600.0,45.9833,46.0484,45.9264,46.0484,106600.0
2014-03-07 10:00:00,56.6,56.72,56.41,56.54,230900.0,46.0321,46.1297,45.8776,45.9833,230900.0
2014-03-07 10:05:00,56.53,56.55,56.41,56.47,140000.0,45.9752,45.9915,45.8776,45.9264,140000.0
2014-03-07 10:10:00,56.48,56.59,56.47,56.59,114200.0,45.9345,46.024,45.9264,46.024,114200.0
2014-03-07 10:15:00,56.59,56.6,56.42,56.42,150800.0,46.024,46.0321,45.8857,45.8857,150800.0
2014-03-07 10:20:00,56.43,56.49,56.39,56.44,83800.0,45.8939,45.9427,45.8613,45.902,83800.0
2014-03-07 10:25:00,56.45,56.46,56.39,56.4,88400.0,45.9101,45.9183,45.8613,45.8695,88400.0
2014-03-07 10:30:00,56.41,56.51,56.41,56.5,132700.0,45.8776,45.9589,45.8776,45.9508,132700.0
2014-03-07 10:35:00,56.5,56.59,56.48,56.58,121000.0,45.9508,46.024,45.9345,46.0159,121000.0
2014-03-07 10:40:00,56.59,56.63,56.52,56.54,75600.0,46.024,46.0565,45.9671,45.9833,75600.0
2014-03-07 10:45:00,56.53,56.54,56.45,56.47,85500.0,45.9752,45.9833,45.9101,45.9264,85500.0
2014-03-07 10:50:00,56.48,56.53,56.45,56.46,52100.0,45.9345,45.9752,45.9101,45.9183,52100.0
2014-03-07 10:55:00,56.47,56.54,56.42,56.43,52800.0,45.9264,45.9833,45.8857,45.8939,52800.0
2014-03-07 11:00:00,56.44,56.45,56.29,56.33,63200.0,45.902,45.9101,45.78,45.8125,63200.0
2014-03-07 11:05:00,56.32,56.32,56.23,56.32,97000.0,45.8044,45.8044,45.7312,45.8044,97000.0
2014-03-07 11:10:00,56.31,56.34,56.26,56.29,119800.0,45.7963,45.8207,45.7556,45.78,119800.0
2014-03-07 11:15:00,56.29,56.37,56.28,56.3,122800.0,45.78,45.8451,45.7719,45.7881,122800.0
2014-03-07 11:20:00,56.29,56.4,56.29,56.36,55300.0,45.78,45.8695,45.78,45.8369,55300.0
2014-03-07 11:25:00,56.36,56.41,56.31,56.33,79200.0,45.8369,45.8776,45.7963,45.8125,79200.0
2014-03-07 11:30:00,56.33,56.33,56.19,56.2,57600.0,45.8125,45.8125,45.6987,45.7068,57600.0
2014-03-07 11:35:00,56.19,56.21,56.15,56.18,81500.0,45.6987,45.7149,45.6661,45.6905,81500.0
2014-03-07 11:40:00,56.17,56.21,56.15,56.19,65700.0,45.6824,45.7149,45.6661,45.6987,65700.0
2014-03-07 11:45:00,56.19,56.22,56.15,56.17,60800.0,45.6987,45.7231,45.6661,45.6824,60800.0
2014-03-07 11:50:00,56.18,56.18,56.02,56.02,95100.0,45.6905,45.6905,45.5604,45.5604,95100.0
2014-03-07 11:55:00,56.03,56.2,56.03,56.19,75700.0,45.5685,45.7068,45.5685,45.6987,75700.0
2014-03-07 12:00:00,56.19,56.21,56.16,56.16,78100.0,45.6987,45.7149,45.6743,45.6743,78100.0
2014-03-07 12:05:00,56.15,56.15,56.07,56.09,53000.0,45.6661,45.6661,45.6011,45.6173,53000.0
2014-03-07 12:10:00,56.09,56.16,56.09,56.14,25100.0,45.6173,45.6743,45.6173,45.658,25100.0
2014-03-07 12:15:00,56.15,56.15,56.08,56.11,53800.0,45.6661,45.6661,45.6092,45.6336,53800.0
2014-03-07 12:20:00,56.12,56.2,56.11,56.18,40000.0,45.6417,45.7068,45.6336,45.6905,40000.0
2014-03-07 12:25:00,56.19,56.21,56.17,56.2,147600.0,45.6987,45.7149,45.6824,45.7068,147600.0
2014-03-07 12:30:00,56.21,56.21,56.14,56.17,72300.0,45.7149,45.7149,45.658,45.6824,72300.0
2014-03-07 12:35:00,56.16,56.2,56.14,56.19,72800.0,45.6743,45.7068,45.658,45.6987,72800.0
2014-03-07 12:40:00,56.19,56.21,56.15,56.17,62600.0,45.6987,45.7149,45.6661,45.6824,62600.0
2014-03-07 12:45:00,56.17,56.18,56.14,56.17,23800.0,45.6824,45.6905,45.658,45.6824,23800.0
2014-03-07 12:50:00,56.17,56.2,56.14,56.17,54700.0,45.6824,45.7068,45.658,45.6824,54700.0
2014-03-07 12:55:00,56.17,56.17,56.14,56.17,43000.0,45.6824,45.6824,45.658,45.6824,43000.0
2014-03-07 13:00:00,56.16,56.18,56.12,56.15,47500.0,45.6743,45.6905,45.6417,45.6661,47500.0
2014-03-07 13:05:00,56.14,56.2,56.14,56.19,46400.0,45.658,45.7068,45.658,45.6987,46400.0
2014-03-07 13:10:00,56.18,56.18,56.1,56.11,61300.0,45.6905,45.6905,45.6255,45.6336,61300.0
2014-03-07 13:15:00,56.11,56.16,56.1,56.14,46300.0,45.6336,45.6743,45.6255,45.658,46300.0
2014-03-07 13:20:00,56.14,56.19,56.13,56.15,36800.0,45.658,45.6987,45.6499,45.6661,36800.0
2014-03-07 13:25:00,56.15,56.15,56.06,56.06,45900.0,45.6661,45.6661,45.5929,45.5929,45900.0
2014-03-07 13:30:00,56.07,56.08,56.02,56.04,71500.0,45.6011,45.6092,45.5604,45.5767,71500.0
2014-03-07 13:35:00,56.04,56.07,55.94,55.98,106700.0,45.5767,45.6011,45.4953,45.5279,106700.0
2014-03-07 13:40:00,55.98,56.03,55.97,56.0,65600.0,45.5279,45.5685,45.5197,45.5441,65600.0
2014-03-07 13:45:00,56.0,56.02,56.0,56.0,47000.0,45.5441,45.5604,45.5441,45.5441,47000.0
2014-03-07 13:50:00,56.0,56.01,55.93,55.93,86100.0,45.5441,45.5523,45.4872,45.4872,86100.0
2014-03-07 13:55:00,55.93,55.94,55.89,55.92,154600.0,45.4872,45.4953,45.4547,45.4791,154600.0
2014-03-07 14:00:00,55.93,55.99,55.93,55.97,56100.0,45.4872,45.536,45.4872,45.5197,56100.0
2014-03-07 14:05:00,55.97,56.0,55.94,55.95,88700.0,45.5197,45.5441,45.4953,45.5035,88700.0
2014-03-07 14:10:00,55.94,55.97,55.93,55.95,86600.0,45.4953,45.5197,45.4872,45.5035,86600.0
2014-03-07 14:15:00,55.94,55.94,55.9,55.9,71100.0,45.4953,45.4953,45.4628,45.4628,71100.0
2014-03-07 14:20:00,55.9,55.92,55.85,55.91,98200.0,45.4628,45.4791,45.4222,45.471,98200.0
2014-03-07 14:25:00,55.91,55.95,55.9,55.91,69800.0,45.471,45.5035,45.4628,45.471,69800.0
2014-03-07 14:30:00,55.92,56.0,55.91,56.0,127100.0,45.4791,45.5441,45.471,45.5441,127100.0
2014-03-07 14:35:00,55.99,56.08,55.99,56.04,147400.0,45.536,45.6092,45.536,45.5767,147400.0
2014-03-07 14:40:00,56.03,56.07,56.03,56.06,71000.0,45.5685,45.6011,45.5685,45.5929,71000.0
2014-03-07 14:45:00,56.07,56.18,56.07,56.18,89000.0,45.6011,45.6905,45.6011,45.6905,89000.0
2014-03-07 14:50:00,56.18,56.21,56.17,56.19,181500.0,45.6905,45.7149,45.6824,45.6987,181500.0
2014-03-07 14:55:00,56.19,56.21,56.13,56.13,92400.0,45.6987,45.7149,45.6499,45.6499,92400.0
2014-03-07 15:00:00,56.13,56.2,56.09,56.17,155000.0,45.6499,45.7068,45.6173,45.6824,155000.0
2014-03-07 15:05:00,56.16,56.17,56.12,56.15,72200.0,45.6743,45.6824,45.6417,45.6661,72200.0
2014-03-07 15:10:00,56.15,56.19,56.14,56.19,62600.0,45.6661,45.6987,45.658,45.6987,62600.0
2014-03-07 15:15:00,56.19,56.21,56.15,56.15,95700.0,45.6987,45.7149,45.6661,45.6661,95700.0
2014-03-07 15:20:00,56.16,56.17,56.15,56.16,73100.0,45.6743,45.6824,45.6661,45.6743,73100.0
2014-03-07 15:25:00,56.16,56.16,56.15,56.16,56300.0,45.6743,45.6743,45.6661,45.6743,56300.0
2014-03-07 15:30:00,56.16,56.17,56.09,56.1,125400.0,45.6743,45.6824,45.6173,45.6255,125400.0
2014-03-07 15:35:00,56.1,56.1,56.02,56.02,110800.0,45.6255,45.6255,45.5604,45.5604,110800.0
2014-03-07 15:40:00,56.02,56.13,56.02,56.12,104900.0,45.5604,45.6499,45.5604,45.6417,104900.0
2014-03-07 15:45:00,56.13,56.15,56.06,56.06,159800.0,45.6499,45.6661,45.5929,45.5929,159800.0
2014-03-07 15:50:00,56.07,56.11,56.06,56.1,224100.0,45.6011,45.6336,45.5929,45.6255,224100.0
2014-03-07 15:55:00,56.11,56.2,56.1,56.19,412500.0,45.6336,45.7068,45.6255,45.6987,412500.0
2014-03-10 09:30:00,55.98,56.14,55.86,56.13,105200.0,45.5279,45.658,45.4303,45.6499,105200.0
2014-03-10 09:35:00,56.13,56.17,55.89,55.92,81200.0,45.6499,45.6824,45.4547,45.4791,81200.0
2014-03-10 09:40:00,55.92,56.22,55.92,56.21,98100.0,45.4791,45.7231,45.4791,45.7149,98100.0
2014-03-10 09:45:00,56.21,56.4,56.18,56.4,210700.0,45.7149,45.8695,45.6905,45.8695,210700.0
2014-03-10 09:50:00,56.38,56.38,56.09,56.3,93400.0,45.8532,45.8532,45.6173,45.7881,93400.0
2014-03-10 09:55:00,56.3,56.3,56.19,56.25,69300.0,45.7881,45.7881,45.6987,45.7475,69300.0
2014-03-10 10:00:00,56.23,56.23,56.09,56.09,131300.0,45.7312,45.7312,45.6173,45.6173,131300.0
2014-03-10 10:05:00,56.08,56.15,56.03,56.08,113600.0,45.6092,45.6661,45.5685,45.6092,113600.0
2014-03-10 10:10:00,56.08,56.12,56.0,56.0,75900.0,45.6092,45.6417,45.5441,45.5441,75900.0
2014-03-10 10:15:00,55.99,56.09,55.98,56.07,58900.0,45.536,45.6173,45.5279,45.6011,58900.0
2014-03-10 10:20:00,56.07,56.12,56.05,56.06,69300.0,45.6011,45.6417,45.5848,45.5929,69300.0
2014-03-10 10:25:00,56.05,56.06,55.94,55.96,64500.0,45.5848,45.5929,45.4953,45.5116,64500.0
2014-03-10 10:30:00,55.96,56.01,55.91,55.93,63000.0,45.5116,45.5523,45.471,45.4872,63000.0
2014-03-10 10:35:00,55.93,55.96,55.87,55.87,87300.0,45.4872,45.5116,45.4384,45.4384,87300.0
2014-03-10 10:40:00,55.88,55.88,55.75,55.86,83200.0,45.4466,45.4466,45.3408,45.4303,83200.0
2014-03-10 10:45:00,55.86,55.96,55.84,55.95,75800.0,45.4303,45.5116,45.414,45.5035,75800.0
2014-03-10 10:50:00,55.94,55.97,55.9,55.94,60500.0,45.4953,45.5197,45.4628,45.4953,60500.0
2014-03-10 10:55:00,55.95,55.97,55.9,55.93,38400.0,45.5035,45.5197,45.4628,45.4872,38400.0
2014-03-10 11:00:00,55.92,55.93,55.82,55.82,41800.0,45.4791,45.4872,45.3978,45.3978,41800.0
2014-03-10 11:05:00,55.82,55.99,55.82,55.98,85300.0,45.3978,45.536,45.3978,45.5279,85300.0
2014-03-10 11:10:00,55.98,56.01,55.94,56.01,48900.0,45.5279,45.5523,45.4953,45.5523,48900.0
2014-03-10 11:15:00,56.02,56.03,55.98,55.99,66600.0,45.5604,45.5685,45.5279,45.536,66600.0
2014-03-10 11:20:00,55.99,56.06,55.93,56.06,69200.0,45.536,45.5929,45.4872,45.5929,69200.0
2014-03-10 11:25:00,56.07,56.09,56.01,56.07,56100.0,45.6011,45.6173,45.5523,45.6011,56100.0
2014-03-10 11:30:00,56.08,56.11,56.06,56.07,53200.0,45.6092,45.6336,45.5929,45.6011,53200.0
2014-03-10 11:35:00,56.08,56.13,56.07,56.11,41300.0,45.6092,45.6499,45.6011,45.6336,41300.0
2014-03-10 11:40:00,56.11,56.12,56.05,56.07,65300.0,45.6336,45.6417,45.5848,45.6011,65300.0
2014-03-10 11:45:00,56.06,56.07,56.04,56.04,36100.0,45.5929,45.6011,45.5767,45.5767,36100.0
2014-03-10 11:50:00,56.04,56.06,55.91,55.91,48400.0,45.5767,45.5929,45.471,45.471,48400.0
2014-03-10 11:55:00,55.92,55.92,55.87,55.89,34100.0,45.4791,45.4791,45.4384,45.4547,34100.0
2014-03-10 12:00:00,55.89,55.89,55.83,55.84,49900.0,45.4547,45.4547,45.4059,45.414,49900.0
2014-03-10 12:05:00,55.84,55.85,55.78,55.85,41000.0,45.414,45.4222,45.3652,45.4222,41000.0
2014-03-10 12:10:00,55.86,55.89,55.84,55.84,54000.0,45.4303,45.4547,45.414,45.414,54000.0
2014-03-10 12:15:00,55.84,55.94,55.82,55.91,26500.0,45.414,45.4953,45.3978,45.471,26500.0
2014-03-10 12:20:00,55.91,55.95,55.91,55.93,27900.0,45.471,45.5035,45.471,45.4872,27900.0
2014-03-10 12:25:00,55.94,55.98,55.92,55.97,34300.0,45.4953,45.5279,45.4791,45.5197,34300.0
2014-03-10 12:30:00,55.96,55.99,55.91,55.99,37200.0,45.5116,45.536,45.471,45.536,37200.0
2014-03-10 12:35:00,55.98,56.05,55.97,56.04,102600.0,45.5279,45.5848,45.5197,45.5767,102600.0
2014-03-10 12:40:00,56.03,56.06,56.0,56.01,73800.0,45.5685,45.5929,45.5441,45.5523,73800.0
2014-03-10 12:45:00,56.01,56.06,55.99,56.01,45700.0,45.5523,45.5929,45.536,45.5523,45700.0
2014-03-10 12:50:00,56.01,56.04,55.98,56.01,54700.0,45.5523,45.5767,45.5279,45.5523,54700.0
2014-03-10 12:55:00,56.01,56.15,55.98,56.12,57000.0,45.5523,45.6661,45.5279,45.6417,57000.0
2014-03-10 13:00:00,56.12,56.15,56.11,56.14,20100.0,45.6417,45.6661,45.6336,45.658,20100.0
2014-03-10 13:05:00,56.14,56.16,56.12,56.13,21500.0,45.658,45.6743,45.6417,45.6499,21500.0
2014-03-10 13:10:00,56.14,56.18,56.1,56.1,45300.0,45.658,45.6905,45.6255,45.6255,45300.0
2014-03-10 13:15:00,56.1,56.13,56.07,56.07,35600.0,45.6255,45.6499,45.6011,45.6011,35600.0
2014-03-10 13:20:00,56.06,56.1,56.05,56.07,36000.0,45.5929,45.6255,45.5848,45.6011,36000.0
2014-03-10 13:25:00,56.06,56.14,56.06,56.12,41300.0,45.5929,45.658,45.5929,45.6417,41300.0
2014-03-10 13:30:00,56.11,56.11,55.96,55.97,72900.0,45.6336,45.6336,45.5116,45.5197,72900.0
2014-03-10 13:35:00,55.97,56.0,55.95,55.97,54200.0,45.5197,45.5441,45.5035,45.5197,54200.0
2014-03-10 13:40:00,55.97,56.03,55.96,55.99,27200.0,45.5197,45.5685,45.5116,45.536,27200.0
2014-03-10 13:45:00,56.0,56.02,55.98,56.0,31400.0,45.5441,45.5604,45.5279,45.5441,31400.0
2014-03-10 13:50:00,56.0,56.01,55.97,56.01,64700.0,45.5441,45.5523,45.5197,45.5523,64700.0
2014-03-10 13:55:00,56.01,56.07,55.96,56.07,37400.0,45.5523,45.6011,45.5116,45.6011,37400.0
2014-03-10 14:00:00,56.07,56.08,56.04,56.06,54500.0,45.6011,45.6092,45.5767,45.5929,54500.0
2014-03-10 14:05:00,56.06,56.15,56.05,56.15,46200.0,45.5929,45.6661,45.5848,45.6661,46200.0
2014-03-10 14:10:00,56.15,56.19,56.11,56.17,68400.0,45.6661,45.6987,45.6336,45.6824,68400.0
2014-03-10 14:15:00,56.16,56.18,56.14,56.14,36600.0,45.6743,45.6905,45.658,45.658,36600.0
2014-03-10 14:20:00,56.15,56.19,56.13,56.18,39500.0,45.6661,45.6987,45.6499,45.6905,39500.0
2014-03-10 14:25:00,56.19,56.21,56.16,56.19,34500.0,45.6987,45.7149,45.6743,45.6987,34500.0
2014-03-10 14:30:00,56.19,56.22,56.16,56.22,45000.0,45.6987,45.7231,45.6743,45.7231,45000.0
2014-03-10 14:35:00,56.22,56.22,56.17,56.17,20000.0,45.7231,45.7231,45.6824,45.6824,20000.0
2014-03-10 14:40:00,56.18,56.2,56.17,56.17,37900.0,45.6905,45.7068,45.6824,45.6824,37900.0
2014-03-10 14:45:00,56.18,56.26,56.17,56.26,37300.0,45.6905,45.7556,45.6824,45.7556,37300.0
2014-03-10 14:50:00,56.26,56.28,56.23,56.24,42300.0,45.7556,45.7719,45.7312,45.7393,42300.0
2014-03-10 14:55:00,56.24,56.33,56.24,56.32,154800.0,45.7393,45.8125,45.7393,45.8044,154800.0
2014-03-10 15:00:00,56.32,56.34,56.3,56.34,110300.0,45.8044,45.8207,45.7881,45.8207,110300.0
2014-03-10 15:05:00,56.33,56.34,56.3,56.31,79700.0,45.8125,45.8207,45.7881,45.7963,79700.0
2014-03-10 15:10:00,56.31,56.34,56.26,56.3,69300.0,45.7963,45.8207,45.7556,45.7881,69300.0
2014-03-10 15:15:00,56.3,56.35,56.29,56.33,106200.0,45.7881,45.8288,45.78,45.8125,106200.0
2014-03-10 15:20:00,56.32,56.36,56.32,56.36,45600.0,45.8044,45.8369,45.8044,45.8369,45600.0
2014-03-10 15:25:00,56.35,56.38,56.35,56.36,82200.0,45.8288,45.8532,45.8288,45.8369,82200.0
2014-03-10 15:30:00,56.37,56.42,56.37,56.42,76900.0,45.8451,45.8857,45.8451,45.8857,76900.0
2014-03-10 15:35:00,56.42,56.49,56.42,56.44,115100.0,45.8857,45.9427,45.8857,45.902,115100.0
2014-03-10 15:40:00,56.45,56.45,56.4,56.43,90200.0,45.9101,45.9101,45.8695,45.8939,90200.0
2014-03-10 15:45:00,56.42,56.48,56.41,56.47,132400.0,45.8857,45.9345,45.8776,45.9264,132400.0
2014-03-10 15:50:00,56.47,56.5,56.47,56.49,156700.0,45.9264,45.9508,45.9264,45.9427,156700.0
2014-03-10 15:55:00,56.49,56.5,56.44,56.48,310200.0,45.9427,45.9508,45.902,45.9345,310200.0
2014-03-11 09:30:00,56.6,56.73,56.59,56.66,178300.0,46.0321,46.1378,46.024,46.0809,178300.0
2014-03-11 09:35:00,56.66,56.67,56.44,56.56,117800.0,46.0809,46.0891,45.902,45.9996,117800.0
2014-03-11 09:40:00,56.55,56.75,56.55,56.72,120100.0,45.9915,46.1541,45.9915,46.1297,120100.0
2014-03-11 09:45:00,56.72,56.75,56.69,56.72,178000.0,46.1297,46.1541,46.1053,46.1297,178000.0
2014-03-11 09:50:00,56.72,56.75,56.55,56.62,128700.0,46.1297,46.1541,45.9915,46.0484,128700.0
2014-03-11 09:55:00,56.64,56.74,56.63,56.69,107700.0,46.0647,46.146,46.0565,46.1053,107700.0
2014-03-11 10:00:00,56.69,56.75,56.68,56.75,140600.0,46.1053,46.1541,46.0972,46.1541,140600.0
2014-03-11 10:05:00,56.75,56.85,56.72,56.83,91500.0,46.1541,46.2354,46.1297,46.2192,91500.0
2014-03-11 10:10:00,56.83,57.0,56.83,56.95,115000.0,46.2192,46.3574,46.2192,46.3168,115000.0
2014-03-11 10:15:00,56.96,56.96,56.85,56.87,126400.0,46.3249,46.3249,46.2354,46.2517,126400.0
2014-03-11 10:20:00,56.87,56.99,56.83,56.98,174500.0,46.2517,46.3493,46.2192,46.3412,174500.0
2014-03-11 10:25:00,56.98,57.0,56.91,56.94,172900.0,46.3412,46.3574,46.2842,46.3086,172900.0
2014-03-11 10:30:00,56.94,56.94,56.82,56.82,164500.0,46.3086,46.3086,46.211,46.211,164500.0
2014-03-11 10:35:00,56.83,56.86,56.82,56.84,103400.0,46.2192,46.2436,46.211,46.2273,103400.0
2014-03-11 10:40:00,56.84,56.93,56.83,56.9,298500.0,46.2273,46.3005,46.2192,46.2761,298500.0
2014-03-11 10:45:00,56.9,56.98,56.9,56.97,227700.0,46.2761,46.3412,46.2761,46.333,227700.0
2014-03-11 10:50:00,56.96,56.99,56.95,56.99,173200.0,46.3249,46.3493,46.3168,46.3493,173200.0
2014-03-11 10:55:00,56.99,57.02,56.92,56.96,170400.0,46.3493,46.3737,46.2924,46.3249,170400.0
2014-03-11 11:00:00,56.95,56.97,56.9,56.9,48800.0,46.3168,46.333,46.2761,46.2761,48800.0
2014-03-11 11:05:00,56.9,56.91,56.76,56.81,80500.0,46.2761,46.2842,46.1622,46.2029,80500.0
2014-03-11 11:10:00,56.8,56.85,56.8,56.81,58100.0,46.1948,46.2354,46.1948,46.2029,58100.0
2014-03-11 11:15:00,56.81,56.9,56.8,56.88,134600.0,46.2029,46.2761,46.1948,46.2598,134600.0
2014-03-11 11:20:00,56.89,56.93,56.87,56.9,71600.0,46.268,46.3005,46.2517,46.2761,71600.0
2014-03-11 11:25:00,56.91,56.93,56.9,56.91,64800.0,46.2842,46.3005,46.2761,46.2842,64800.0
2014-03-11 11:30:00,56.9,56.9,56.8,56.84,50900.0,46.2761,46.2761,46.1948,46.2273,50900.0
2014-03-11 11:35:00,56.85,56.86,56.82,56.86,123500.0,46.2354,46.2436,46.211,46.2436,123500.0
2014-03-11 11:40:00,56.86,56.89,56.77,56.78,134400.0,46.2436,46.268,46.1704,46.1785,134400.0
2014-03-11 11:45:00,56.78,56.81,56.7,56.8,90100.0,46.1785,46.2029,46.1134,46.1948,90100.0
2014-03-11 11:50:00,56.8,56.85,56.79,56.84,115600.0,46.1948,46.2354,46.1866,46.2273,115600.0
2014-03-11 11:55:00,56.84,56.84,56.76,56.78,222800.0,46.2273,46.2273,46.1622,46.1785,222800.0
2014-03-11 12:00:00,56.78,56.78,56.67,56.68,90000.0,46.1785,46.1785,46.0891,46.0972,90000.0
2014-03-11 12:05:00,56.68,56.72,56.59,56.59,87900.0,46.0972,46.1297,46.024,46.024,87900.0
2014-03-11 12:10:00,56.59,56.62,56.52,56.55,36800.0,46.024,46.0484,45.9671,45.9915,36800.0
2014-03-11 12:15:00,56.54,56.55,56.35,56.39,188200.0,45.9833,45.9915,45.8288,45.8613,188200.0
2014-03-11 12:20:00,56.38,56.49,56.35,56.48,82100.0,45.8532,45.9427,45.8288,45.9345,82100.0
2014-03-11 12:25:00,56.49,56.62,56.47,56.62,105500.0,45.9427,46.0484,45.9264,46.0484,105500.0
2014-03-11 12:30:00,56.62,56.7,56.6,56.67,54500.0,46.0484,46.1134,46.0321,46.0891,54500.0
2014-03-11 12:35:00,56.66,56.67,56.48,56.48,155900.0,46.0809,46.0891,45.9345,45.9345,155900.0
2014-03-11 12:40:00,56.48,56.5,56.45,56.49,53400.0,45.9345,45.9508,45.9101,45.9427,53400.0
2014-03-11 12:45:00,56.48,56.56,56.46,56.55,52700.0,45.9345,45.9996,45.9183,45.9915,52700.0
2014-03-11 12:50:00,56.55,56.57,56.5,56.51,54400.0,45.9915,46.0077,45.9508,45.9589,54400.0
2014-03-11 12:55:00,56.5,56.51,56.41,56.41,91800.0,45.9508,45.9589,45.8776,45.8776,91800.0
2014-03-11 13:00:00,56.4,56.43,56.35,56.36,65100.0,45.8695,45.8939,45.8288,45.8369,65100.0
2014-03-11 13:05:00,56.37,56.39,56.3,56.31,76100.0,45.8451,45.8613,45.7881,45.7963,76100.0
2014-03-11 13:10:00,56.31,56.33,56.2,56.31,198600.0,45.7963,45.8125,45.7068,45.7963,198600.0
2014-03-11 13:15:00,56.32,56.32,56.28,56.29,42100.0,45.8044,45.8044,45.7719,45.78,42100.0
2014-03-11 13:20:00,56.29,56.33,56.14,56.14,75400.0,45.78,45.8125,45.658,45.658,75400.0
2014-03-11 13:25:00,56.15,56.18,55.97,55.97,95300.0,45.6661,45.6905,45.5197,45.5197,95300.0
2014-03-11 13:30:00,55.97,56.11,55.95,56.08,61800.0,45.5197,45.6336,45.5035,45.6092,61800.0
2014-03-11 13:35:00,56.07,56.1,56.02,56.04,94600.0,45.6011,45.6255,45.5604,45.5767,94600.0
2014-03-11 13:40:00,56.04,56.06,56.0,56.05,41700.0,45.5767,45.5929,45.5441,45.5848,41700.0
2014-03-11 13:45:00,56.06,56.15,56.04,56.12,70000.0,45.5929,45.6661,45.5767,45.6417,70000.0
2014-03-11 13:50:00,56.13,56.13,56.04,56.06,29100.0,45.6499,45.6499,45.5767,45.5929,29100.0
2014-03-11 13:55:00,56.07,56.08,56.06,56.08,59700.0,45.6011,45.6092,45.5929,45.6092,59700.0
2014-03-11 14:00:00,56.08,56.1,56.05,56.09,107400.0,45.6092,45.6255,45.5848,45.6173,107400.0
2014-03-11 14:05:00,56.08,56.15,56.08,56.1,53800.0,45.6092,45.6661,45.6092,45.6255,53800.0
2014-03-11 14:10:00,56.09,56.14,56.03,56.05,57900.0,45.6173,45.658,45.5685,45.5848,57900.0
2014-03-11 14:15:00,56.05,56.05,55.96,56.01,41400.0,45.5848,45.5848,45.5116,45.5523,41400.0
2014-03-11 14:20:00,56.01,56.01,55.93,55.93,71100.0,45.5523,45.5523,45.4872,45.4872,71100.0
2014-03-11 14:25:00,55.94,55.95,55.91,55.93,67000.0,45.4953,45.5035,45.471,45.4872,67000.0
2014-03-11 14:30:00,55.94,55.94,55.77,55.78,160900.0,45.4953,45.4953,45.3571,45.3652,160900.0
2014-03-11 14:35:00,55.78,55.79,55.7,55.71,84700.0,45.3652,45.3734,45.3002,45.3083,84700.0
2014-03-11 14:40:00,55.71,55.72,55.66,55.68,84900.0,45.3083,45.3164,45.2676,45.2839,84900.0
2014-03-11 14:45:00,55.67,55.71,55.64,55.64,111100.0,45.2758,45.3083,45.2514,45.2514,111100.0
2014-03-11 14:50:00,55.65,55.7,55.63,55.67,78000.0,45.2595,45.3002,45.2432,45.2758,78000.0
2014-03-11 14:55:00,55.67,55.67,55.54,55.55,105300.0,45.2758,45.2758,45.17,45.1782,105300.0
2014-03-11 15:00:00,55.55,55.56,55.49,55.53,168300.0,45.1782,45.1863,45.1294,45.1619,168300.0
2014-03-11 15:05:00,55.54,55.55,55.46,55.54,104300.0,45.17,45.1782,45.105,45.17,104300.0
2014-03-11 15:10:00,55.54,55.54,55.43,55.48,117900.0,45.17,45.17,45.0806,45.1212,117900.0
2014-03-11 15:15:00,55.48,55.52,55.45,55.49,118500.0,45.1212,45.1538,45.0968,45.1294,118500.0
2014-03-11 15:20:00,55.49,55.58,55.47,55.54,122700.0,45.1294,45.2026,45.1131,45.17,122700.0
2014-03-11 15:25:00,55.54,55.55,55.47,55.51,84900.0,45.17,45.1782,45.1131,45.1456,84900.0
2014-03-11 15:30:00,55.51,55.6,55.49,55.6,112700.0,45.1456,45.2188,45.1294,45.2188,112700.0
2014-03-11 15:35:00,55.61,55.61,55.5,55.52,132900.0,45.227,45.227,45.1375,45.1538,132900.0
2014-03-11 15:40:00,55.51,55.58,55.49,55.5,134100.0,45.1456,45.2026,45.1294,45.1375,134100.0
2014-03-11 15:45:00,55.51,55.56,55.46,55.56,252700.0,45.1456,45.1863,45.105,45.1863,252700.0
2014-03-11 15:50:00,55.56,55.66,55.55,55.66,345100.0,45.1863,45.2676,45.1782,45.2676,345100.0
2014-03-11 15:55:00,55.66,55.73,55.65,55.72,438900.0,45.2676,45.3246,45.2595,45.3164,438900.0
2014-03-12 09:30:00,55.25,55.27,54.65,54.81,333600.0,44.9342,44.9504,44.4462,44.5763,333600.0
2014-03-12 09:35:00,54.83,54.97,54.8,54.89,279800.0,44.5926,44.7065,44.5682,44.6414,279800.0
2014-03-12 09:40:00,54.88,54.94,54.76,54.82,331400.0,44.6333,44.6821,44.5357,44.5845,331400.0
2014-03-12 09:45:00,54.83,54.9,54.68,54.83,218800.0,44.5926,44.6495,44.4706,44.5926,218800.0
2014-03-12 09:50:00,54.82,54.93,54.75,54.86,244200.0,44.5845,44.6739,44.5275,44.617,244200.0
2014-03-12 09:55:00,54.87,54.92,54.6,54.68,260500.0,44.6251,44.6658,44.4055,44.4706,260500.0
2014-03-12 10:00:00,54.67,54.8,54.58,54.8,162400.0,44.4625,44.5682,44.3893,44.5682,162400.0
2014-03-12 10:05:00,54.81,54.93,54.8,54.87,127500.0,44.5763,44.6739,44.5682,44.6251,127500.0
2014-03-12 10:10:00,54.86,55.03,54.84,55.01,190300.0,44.617,44.7553,44.6007,44.739,190300.0
2014-03-12 10:15:00,55.01,55.01,54.63,54.67,186100.0,44.739,44.739,44.4299,44.4625,186100.0
2014-03-12 10:20:00,54.67,54.98,54.66,54.97,158100.0,44.4625,44.7146,44.4543,44.7065,158100.0
2014-03-12 10:25:00,54.98,55.06,54.92,55.06,190500.0,44.7146,44.7797,44.6658,44.7797,190500.0
2014-03-12 10:30:00,55.05,55.11,55.0,55.04,109600.0,44.7715,44.8203,44.7309,44.7634,109600.0
2014-03-12 10:35:00,55.04,55.04,54.93,54.93,74200.0,44.7634,44.7634,44.6739,44.6739,74200.0
2014-03-12 10:40:00,54.93,55.06,54.93,55.03,129100.0,44.6739,44.7797,44.6739,44.7553,129100.0
2014-03-12 10:45:00,55.02,55.05,54.94,55.03,72300.0,44.7471,44.7715,44.6821,44.7553,72300.0
2014-03-12 10:50:00,55.03,55.17,55.03,55.14,87900.0,44.7553,44.8691,44.7553,44.8447,87900.0
2014-03-12 10:55:00,55.15,55.31,55.14,55.31,62800.0,44.8529,44.983,44.8447,44.983,62800.0
2014-03-12 11:00:00,55.31,55.36,55.3,55.32,80800.0,44.983,45.0236,44.9748,44.9911,80800.0
2014-03-12 11:05:00,55.3,55.46,55.29,55.41,86800.0,44.9748,45.105,44.9667,45.0643,86800.0
2014-03-12 11:10:00,55.41,55.47,55.41,55.47,83900.0,45.0643,45.1131,45.0643,45.1131,83900.0
2014-03-12 11:15:00,55.46,55.5,55.43,55.44,69200.0,45.105,45.1375,45.0806,45.0887,69200.0
2014-03-12 11:20:00,55.44,55.47,55.35,55.37,93900.0,45.0887,45.1131,45.0155,45.0318,93900.0
2014-03-12 11:25:00,55.37,55.42,55.34,55.38,96400.0,45.0318,45.0724,45.0074,45.0399,96400.0
2014-03-12 11:30:00,55.38,55.4,55.28,55.28,95900.0,45.0399,45.0562,44.9586,44.9586,95900.0
2014-03-12 11:35:00,55.29,55.29,55.23,55.27,62400.0,44.9667,44.9667,44.9179,44.9504,62400.0
2014-03-12 11:40:00,55.27,55.44,55.25,55.43,107300.0,44.9504,45.0887,44.9342,45.0806,107300.0
2014-03-12 11:45:00,55.42,55.46,55.39,55.45,50700.0,45.0724,45.105,45.048,45.0968,50700.0
2014-03-12 11:50:00,55.44,55.46,55.4,55.45,66100.0,45.0887,45.105,45.0562,45.0968,66100.0
2014-03-12 11:55:00,55.45,55.46,55.35,55.35,66000.0,45.0968,45.105,45.0155,45.0155,66000.0
2014-03-12 12:00:00,55.35,55.45,55.3,55.44,85600.0,45.0155,45.0968,44.9748,45.0887,85600.0
2014-03-12 12:05:00,55.45,55.49,55.44,55.45,45500.0,45.0968,45.1294,45.0887,45.0968,45500.0
2014-03-12 12:10:00,55.44,55.45,55.36,55.39,56800.0,45.0887,45.0968,45.0236,45.048,56800.0
2014-03-12 12:15:00,55.39,55.4,55.29,55.29,46700.0,45.048,45.0562,44.9667,44.9667,46700.0
2014-03-12 12:20:00,55.29,55.37,55.26,55.36,77100.0,44.9667,45.0318,44.9423,45.0236,77100.0
2014-03-12 12:25:00,55.35,55.36,55.28,55.29,51300.0,45.0155,45.0236,44.9586,44.9667,51300.0
2014-03-12 12:30:00,55.3,55.32,55.24,55.28,39200.0,44.9748,44.9911,44.926,44.9586,39200.0
2014-03-12 12:35:00,55.29,55.37,55.27,55.3,49400.0,44.9667,45.0318,44.9504,44.9748,49400.0
2014-03-12 12:40:00,55.3,55.35,55.27,55.3,44500.0,44.9748,45.0155,44.9504,44.9748,44500.0
2014-03-12 12:45:00,55.29,55.36,55.29,55.32,43700.0,44.9667,45.0236,44.9667,44.9911,43700.0
2014-03-12 12:50:00,55.31,55.32,55.27,55.3,43800.0,44.983,44.9911,44.9504,44.9748,43800.0
2014-03-12 12:55:00,55.3,55.37,55.23,55.36,49600.0,44.9748,45.0318,44.9179,45.0236,49600.0
2014-03-12 13:00:00,55.36,55.4,55.34,55.38,34100.0,45.0236,45.0562,45.0074,45.0399,34100.0
2014-03-12 13:05:00,55.38,55.39,55.34,55.34,45600.0,45.0399,45.048,45.0074,45.0074,45600.0
2014-03-12 13:10:00,55.34,55.35,55.28,55.28,60100.0,45.0074,45.0155,44.9586,44.9586,60100.0
2014-03-12 13:15:00,55.27,55.3,55.25,55.29,36900.0,44.9504,44.9748,44.9342,44.9667,36900.0
2014-03-12 13:20:00,55.29,55.3,55.2,55.21,35000.0,44.9667,44.9748,44.8935,44.9016,35000.0
2014-03-12 13:25:00,55.21,55.25,55.16,55.22,81900.0,44.9016,44.9342,44.861,44.9098,81900.0
2014-03-12 13:30:00,55.22,55.29,55.2,55.25,51800.0,44.9098,44.9667,44.8935,44.9342,51800.0
2014-03-12 13:35:00,55.25,55.31,55.22,55.25,48500.0,44.9342,44.983,44.9098,44.9342,48500.0
2014-03-12 13:40:00,55.26,55.34,55.25,55.27,40200.0,44.9423,45.0074,44.9342,44.9504,40200.0
2014-03-12 13:45:00,55.27,55.29,55.24,55.27,51100.0,44.9504,44.9667,44.926,44.9504,51100.0
2014-03-12 13:50:00,55.26,55.29,55.25,55.28,41400.0,44.9423,44.9667,44.9342,44.9586,41400.0
2014-03-12 13:55:00,55.28,55.37,55.26,55.32,122600.0,44.9586,45.0318,44.9423,44.9911,122600.0
2014-03-12 14:00:00,55.32,55.35,55.28,55.34,61900.0,44.9911,45.0155,44.9586,45.0074,61900.0
2014-03-12 14:05:00,55.34,55.4,55.3,55.3,58000.0,45.0074,45.0562,44.9748,44.9748,58000.0
2014-03-12 14:10:00,55.3,55.31,55.25,55.31,68000.0,44.9748,44.983,44.9342,44.983,68000.0
2014-03-12 14:15:00,55.31,55.36,55.28,55.29,49500.0,44.983,45.0236,44.9586,44.9667,49500.0
2014-03-12 14:20:00,55.29,55.34,55.28,55.33,59000.0,44.9667,45.0074,44.9586,44.9992,59000.0
2014-03-12 14:25:00,55.33,55.35,55.27,55.34,45800.0,44.9992,45.0155,44.9504,45.0074,45800.0
2014-03-12 14:30:00,55.34,55.36,55.24,55.27,60200.0,45.0074,45.0236,44.926,44.9504,60200.0
2014-03-12 14:35:00,55.27,55.33,55.26,55.28,71600.0,44.9504,44.9992,44.9423,44.9586,71600.0
2014-03-12 14:40:00,55.28,55.29,55.25,55.28,59100.0,44.9586,44.9667,44.9342,44.9586,59100.0
2014-03-12 14:45:00,55.27,55.29,55.23,55.24,52600.0,44.9504,44.9667,44.9179,44.926,52600.0
2014-03-12 14:50:00,55.23,55.3,55.22,55.28,61400.0,44.9179,44.9748,44.9098,44.9586,61400.0
2014-03-12 14:55:00,55.28,55.28,55.19,55.22,69700.0,44.9586,44.9586,44.8854,44.9098,69700.0
2014-03-12 15:00:00,55.21,55.28,55.21,55.28,95800.0,44.9016,44.9586,44.9016,44.9586,95800.0
2014-03-12 15:05:00,55.29,55.35,55.28,55.35,85600.0,44.9667,45.0155,44.9586,45.0155,85600.0
2014-03-12 15:10:00,55.35,55.35,55.3,55.3,68100.0,45.0155,45.0155,44.9748,44.9748,68100.0
2014-03-12 15:15:00,55.3,55.31,55.27,55.29,68000.0,44.9748,44.983,44.9504,44.9667,68000.0
2014-03-12 15:20:00,55.29,55.32,55.26,55.29,91200.0,44.9667,44.9911,44.9423,44.9667,91200.0
2014-03-12 15:25:00,55.29,55.32,55.27,55.29,90500.0,44.9667,44.9911,44.9504,44.9667,90500.0
2014-03-12 15:30:00,55.28,55.31,55.27,55.3,81100.0,44.9586,44.983,44.9504,44.9748,81100.0
2014-03-12 15:35:00,55.29,55.36,55.28,55.36,115200.0,44.9667,45.0236,44.9586,45.0236,115200.0
2014-03-12 15:40:00,55.36,55.36,55.32,55.34,104200.0,45.0236,45.0236,44.9911,45.0074,104200.0
2014-03-12 15:45:00,55.35,55.4,55.35,55.36,143700.0,45.0155,45.0562,45.0155,45.0236,143700.0
2014-03-12 15:50:00,55.36,55.42,55.33,55.33,190600.0,45.0236,45.0724,44.9992,44.9992,190600.0
2014-03-12 15:55:00,55.33,55.4,55.31,55.37,341500.0,44.9992,45.0562,44.983,45.0318,341500.0
2014-03-13 09:30:00,55.5,55.7,55.38,55.69,158300.0,45.1375,45.3002,45.0399,45.292,158300.0
2014-03-13 09:35:00,55.69,55.79,55.58,55.66,76500.0,45.292,45.3734,45.2026,45.2676,76500.0
2014-03-13 09:40:00,55.65,55.65,55.25,55.26,143700.0,45.2595,45.2595,44.9342,44.9423,143700.0
2014-03-13 09:45:00,55.24,55.41,55.23,55.32,59200.0,44.926,45.0643,44.9179,44.9911,59200.0
2014-03-13 09:50:00,55.33,55.39,55.2,55.21,67200.0,44.9992,45.048,44.8935,44.9016,67200.0
2014-03-13 09:55:00,55.21,55.3,55.06,55.07,54100.0,44.9016,44.9748,44.7797,44.7878,54100.0
2014-03-13 10:00:00,55.08,55.28,55.07,55.27,127900.0,44.7959,44.9586,44.7878,44.9504,127900.0
2014-03-13 10:05:00,55.27,55.32,55.14,55.21,173100.0,44.9504,44.9911,44.8447,44.9016,173100.0
2014-03-13 10:10:00,55.21,55.24,55.09,55.13,114500.0,44.9016,44.926,44.8041,44.8366,114500.0
2014-03-13 10:15:00,55.13,55.21,55.1,55.2,69900.0,44.8366,44.9016,44.8122,44.8935,69900.0
2014-03-13 10:20:00,55.2,55.22,55.14,55.21,136900.0,44.8935,44.9098,44.8447,44.9016,136900.0
2014-03-13 10:25:00,55.21,55.35,55.19,55.29,86400.0,44.9016,45.0155,44.8854,44.9667,86400.0
2014-03-13 10:30:00,55.29,55.41,55.28,55.35,68300.0,44.9667,45.0643,44.9586,45.0155,68300.0
2014-03-13 10:35:00,55.36,55.47,55.35,55.46,142500.0,45.0236,45.1131,45.0155,45.105,142500.0
2014-03-13 10:40:00,55.46,55.47,55.35,55.35,142100.0,45.105,45.1131,45.0155,45.0155,142100.0
2014-03-13 10:45:00,55.36,55.36,55.14,55.21,134000.0,45.0236,45.0236,44.8447,44.9016,134000.0
2014-03-13 10:50:00,55.21,55.3,55.2,55.29,57100.0,44.9016,44.9748,44.8935,44.9667,57100.0
2014-03-13 10:55:00,55.28,55.32,55.24,55.28,54400.0,44.9586,44.9911,44.926,44.9586,54400.0
2014-03-13 11:00:00,55.29,55.32,55.24,55.26,91700.0,44.9667,44.9911,44.926,44.9423,91700.0
2014-03-13 11:05:00,55.25,55.26,55.04,55.06,124000.0,44.9342,44.9423,44.7634,44.7797,124000.0
2014-03-13 11:10:00,55.07,55.1,54.87,54.9,196700.0,44.7878,44.8122,44.6251,44.6495,196700.0
2014-03-13 11:15:00,54.91,55.05,54.91,55.03,101600.0,44.6577,44.7715,44.6577,44.7553,101600.0
2014-03-13 11:20:00,55.03,55.1,54.99,55.07,83700.0,44.7553,44.8122,44.7227,44.7878,83700.0
2014-03-13 11:25:00,55.06,55.07,54.89,54.96,99500.0,44.7797,44.7878,44.6414,44.6983,99500.0
2014-03-13 11:30:00,54.96,55.0,54.91,55.0,51200.0,44.6983,44.7309,44.6577,44.7309,51200.0
2014-03-13 11:35:00,55.0,55.01,54.89,54.89,61400.0,44.7309,44.739,44.6414,44.6414,61400.0
2014-03-13 11:40:00,54.89,54.96,54.89,54.91,128400.0,44.6414,44.6983,44.6414,44.6577,128400.0
2014-03-13 11:45:00,54.91,54.97,54.91,54.97,47900.0,44.6577,44.7065,44.6577,44.7065,47900.0
2014-03-13 11:50:00,54.96,54.96,54.89,54.92,147400.0,44.6983,44.6983,44.6414,44.6658,147400.0
2014-03-13 11:55:00,54.91,54.99,54.91,54.98,36000.0,44.6577,44.7227,44.6577,44.7146,36000.0
2014-03-13 12:00:00,54.99,55.03,54.98,55.0,136600.0,44.7227,44.7553,44.7146,44.7309,136600.0
2014-03-13 12:05:00,54.99,55.02,54.91,55.02,138600.0,44.7227,44.7471,44.6577,44.7471,138600.0
2014-03-13 12:10:00,55.02,55.03,54.95,54.96,57400.0,44.7471,44.7553,44.6902,44.6983,57400.0
2014-03-13 12:15:00,54.96,55.05,54.96,55.02,49000.0,44.6983,44.7715,44.6983,44.7471,49000.0
2014-03-13 12:20:00,55.02,55.03,54.98,55.0,66700.0,44.7471,44.7553,44.7146,44.7309,66700.0
2014-03-13 12:25:00,55.0,55.01,54.97,54.97,95600.0,44.7309,44.739,44.7065,44.7065,95600.0
2014-03-13 12:30:00,54.97,55.0,54.94,54.98,83200.0,44.7065,44.7309,44.6821,44.7146,83200.0
2014-03-13 12:35:00,54.98,54.98,54.87,54.87,67600.0,44.7146,44.7146,44.6251,44.6251,67600.0
2014-03-13 12:40:00,54.86,54.95,54.8,54.95,111700.0,44.617,44.6902,44.5682,44.6902,111700.0
2014-03-13 12:45:00,54.94,54.98,54.88,54.97,57300.0,44.6821,44.7146,44.6333,44.7065,57300.0
2014-03-13 12:50:00,54.98,55.0,54.82,54.84,65300.0,44.7146,44.7309,44.5845,44.6007,65300.0
2014-03-13 12:55:00,54.85,54.88,54.82,54.87,69900.0,44.6089,44.6333,44.5845,44.6251,69900.0
2014-03-13 13:00:00,54.87,54.87,54.64,54.64,128600.0,44.6251,44.6251,44.4381,44.4381,128600.0
2014-03-13 13:05:00,54.65,54.7,54.57,54.69,148100.0,44.4462,44.4869,44.3811,44.4787,148100.0
2014-03-13 13:10:00,54.7,54.75,54.66,54.73,89300.0,44.4869,44.5275,44.4543,44.5113,89300.0
2014-03-13 13:15:00,54.73,54.77,54.68,54.77,162400.0,44.5113,44.5438,44.4706,44.5438,162400.0
2014-03-13 13:20:00,54.77,54.81,54.75,54.77,58100.0,44.5438,44.5763,44.5275,44.5438,58100.0
2014-03-13 13:25:00,54.78,54.96,54.78,54.96,59900.0,44.5519,44.6983,44.5519,44.6983,59900.0
2014-03-13 13:30:00,54.96,55.03,54.95,55.0,122000.0,44.6983,44.7553,44.6902,44.7309,122000.0
2014-03-13 13:35:00,55.0,55.04,54.92,54.93,89400.0,44.7309,44.7634,44.6658,44.6739,89400.0
2014-03-13 13:40:00,54.92,55.02,54.91,55.02,52600.0,44.6658,44.7471,44.6577,44.7471,52600.0
2014-03-13 13:45:00,55.03,55.07,55.01,55.03,33900.0,44.7553,44.7878,44.739,44.7553,33900.0
2014-03-13 13:50:00,55.02,55.02,54.96,55.0,34600.0,44.7471,44.7471,44.6983,44.7309,34600.0
2014-03-13 13:55:00,55.0,55.04,54.94,55.03,46700.0,44.7309,44.7634,44.6821,44.7553,46700.0
2014-03-13 14:00:00,55.03,55.06,55.02,55.04,31700.0,44.7553,44.7797,44.7471,44.7634,31700.0
2014-03-13 14:05:00,55.03,55.04,54.96,54.97,80700.0,44.7553,44.7634,44.6983,44.7065,80700.0
2014-03-13 14:10:00,54.96,55.01,54.96,55.0,48600.0,44.6983,44.739,44.6983,44.7309,48600.0
2014-03-13 14:15:00,55.01,55.02,54.97,54.98,52100.0,44.739,44.7471,44.7065,44.7146,52100.0
2014-03-13 14:20:00,54.97,55.02,54.93,54.94,88000.0,44.7065,44.7471,44.6739,44.6821,88000.0
2014-03-13 14:25:00,54.94,55.0,54.91,54.98,58300.0,44.6821,44.7309,44.6577,44.7146,58300.0
2014-03-13 14:30:00,54.99,55.07,54.97,55.05,86700.0,44.7227,44.7878,44.7065,44.7715,86700.0
2014-03-13 14:35:00,55.04,55.04,54.96,54.97,51400.0,44.7634,44.7634,44.6983,44.7065,51400.0
2014-03-13 14:40:00,54.97,55.03,54.95,54.96,91000.0,44.7065,44.7553,44.6902,44.6983,91000.0
2014-03-13 14:45:00,54.96,54.96,54.82,54.86,144800.0,44.6983,44.6983,44.5845,44.617,144800.0
2014-03-13 14:50:00,54.85,54.91,54.85,54.85,36100.0,44.6089,44.6577,44.6089,44.6089,36100.0
2014-03-13 14:55:00,54.85,54.9,54.84,54.89,90900.0,44.6089,44.6495,44.6007,44.6414,90900.0
2014-03-13 15:00:00,54.89,54.97,54.85,54.95,161700.0,44.6414,44.7065,44.6089,44.6902,161700.0
2014-03-13 15:05:00,54.95,54.97,54.92,54.93,147300.0,44.6902,44.7065,44.6658,44.6739,147300.0
2014-03-13 15:10:00,54.94,55.01,54.93,54.98,129300.0,44.6821,44.739,44.6739,44.7146,129300.0
2014-03-13 15:15:00,54.99,54.99,54.94,54.95,78300.0,44.7227,44.7227,44.6821,44.6902,78300.0
2014-03-13 15:20:00,54.95,55.08,54.93,55.04,141100.0,44.6902,44.7959,44.6739,44.7634,141100.0
2014-03-13 15:25:00,55.04,55.08,55.03,55.06,116000.0,44.7634,44.7959,44.7553,44.7797,116000.0
2014-03-13 15:30:00,55.07,55.1,55.01,55.05,153800.0,44.7878,44.8122,44.739,44.7715,153800.0
2014-03-13 15:35:00,55.05,55.19,55.04,55.18,93500.0,44.7715,44.8854,44.7634,44.8773,93500.0
2014-03-13 15:40:00,55.18,55.21,55.16,55.16,109300.0,44.8773,44.9016,44.861,44.861,109300.0
2014-03-13 15:45:00,55.16,55.25,55.12,55.25,198200.0,44.861,44.9342,44.8285,44.9342,198200.0
2014-03-13 15:50:00,55.25,55.26,55.16,55.19,192400.0,44.9342,44.9423,44.861,44.8854,192400.0
2014-03-13 15:55:00,55.18,55.28,55.18,55.26,419700.0,44.8773,44.9586,44.8773,44.9423,419700.0
2014-03-14 09:30:00,55.08,55.47,55.08,55.38,101800.0,44.7959,45.1131,44.7959,45.0399,101800.0
2014-03-14 09:35:00,55.39,55.4,55.02,55.26,70200.0,45.048,45.0562,44.7471,44.9423,70200.0
2014-03-14 09:40:00,55.26,55.42,55.24,55.34,107300.0,44.9423,45.0724,44.926,45.0074,107300.0
2014-03-14 09:45:00,55.34,55.54,55.15,55.18,91100.0,45.0074,45.17,44.8529,44.8773,91100.0
2014-03-14 09:50:00,55.18,55.21,55.11,55.15,52200.0,44.8773,44.9016,44.8203,44.8529,52200.0
2014-03-14 09:55:00,55.13,55.24,55.07,55.07,53400.0,44.8366,44.926,44.7878,44.7878,53400.0
2014-03-14 10:00:00,55.07,55.19,55.07,55.07,75000.0,44.7878,44.8854,44.7878,44.7878,75000.0
2014-03-14 10:05:00,55.08,55.18,55.03,55.12,115500.0,44.7959,44.8773,44.7553,44.8285,115500.0
2014-03-14 10:10:00,55.12,55.18,55.05,55.05,239000.0,44.8285,44.8773,44.7715,44.7715,239000.0
2014-03-14 10:15:00,55.05,55.19,55.04,55.16,136300.0,44.7715,44.8854,44.7634,44.861,136300.0
2014-03-14 10:20:00,55.16,55.16,55.08,55.12,96500.0,44.861,44.861,44.7959,44.8285,96500.0
2014-03-14 10:25:00,55.12,55.29,55.12,55.26,94100.0,44.8285,44.9667,44.8285,44.9423,94100.0
2014-03-14 10:30:00,55.26,55.27,55.2,55.23,89000.0,44.9423,44.9504,44.8935,44.9179,89000.0
2014-03-14 10:35:00,55.23,55.34,55.22,55.32,59500.0,44.9179,45.0074,44.9098,44.9911,59500.0
2014-03-14 10:40:00,55.32,55.38,55.31,55.33,61600.0,44.9911,45.0399,44.983,44.9992,61600.0
2014-03-14 10:45:00,55.33,55.38,55.28,55.31,57000.0,44.9992,45.0399,44.9586,44.983,57000.0
2014-03-14 10:50:00,55.31,55.31,55.2,55.2,44200.0,44.983,44.983,44.8935,44.8935,44200.0
2014-03-14 10:55:00,55.2,55.26,55.19,55.2,45900.0,44.8935,44.9423,44.8854,44.8935,45900.0
2014-03-14 11:00:00,55.2,55.29,55.19,55.26,45000.0,44.8935,44.9667,44.8854,44.9423,45000.0
2014-03-14 11:05:00,55.26,55.33,55.23,55.29,56800.0,44.9423,44.9992,44.9179,44.9667,56800.0
2014-03-14 11:10:00,55.28,55.33,55.27,55.28,30500.0,44.9586,44.9992,44.9504,44.9586,30500.0
2014-03-14 11:15:00,55.27,55.28,55.17,55.17,32800.0,44.9504,44.9586,44.8691,44.8691,32800.0
2014-03-14 11:20:00,55.17,55.23,55.16,55.17,32300.0,44.8691,44.9179,44.861,44.8691,32300.0
2014-03-14 11:25:00,55.18,55.2,55.12,55.16,35500.0,44.8773,44.8935,44.8285,44.861,35500.0
2014-03-14 11:30:00,55.15,55.21,55.13,55.21,34600.0,44.8529,44.9016,44.8366,44.9016,34600.0
2014-03-14 11:35:00,55.2,55.21,55.07,55.16,65100.0,44.8935,44.9016,44.7878,44.861,65100.0
2014-03-14 11:40:00,55.16,55.22,55.14,55.21,56200.0,44.861,44.9098,44.8447,44.9016,56200.0
2014-03-14 11:45:00,55.21,55.29,55.18,55.28,50300.0,44.9016,44.9667,44.8773,44.9586,50300.0
2014-03-14 11:50:00,55.29,55.4,55.24,55.25,122500.0,44.9667,45.0562,44.926,44.9342,122500.0
2014-03-14 11:55:00,55.25,55.25,55.2,55.23,40400.0,44.9342,44.9342,44.8935,44.9179,40400.0
2014-03-14 12:00:00,55.23,55.25,55.07,55.07,50800.0,44.9179,44.9342,44.7878,44.7878,50800.0
2014-03-14 12:05:00,55.08,55.19,55.08,55.18,39100.0,44.7959,44.8854,44.7959,44.8773,39100.0
2014-03-14 12:10:00,55.19,55.2,55.14,55.16,72700.0,44.8854,44.8935,44.8447,44.861,72700.0
2014-03-14 12:15:00,55.17,55.19,55.1,55.11,310600.0,44.8691,44.8854,44.8122,44.8203,310600.0
2014-03-14 12:20:00,55.11,55.15,55.09,55.11,49700.0,44.8203,44.8529,44.8041,44.8203,49700.0
2014-03-14 12:25:00,55.11,55.12,55.03,55.1,71300.0,44.8203,44.8285,44.7553,44.8122,71300.0
2014-03-14 12:30:00,55.1,55.13,55.09,55.12,102700.0,44.8122,44.8366,44.8041,44.8285,102700.0
2014-03-14 12:35:00,55.11,55.22,55.08,55.18,70900.0,44.8203,44.9098,44.7959,44.8773,70900.0
2014-03-14 12:40:00,55.17,55.22,55.14,55.22,49200.0,44.8691,44.9098,44.8447,44.9098,49200.0
2014-03-14 12:45:00,55.22,55.23,55.16,55.21,92000.0,44.9098,44.9179,44.861,44.9016,92000.0
2014-03-14 12:50:00,55.22,55.22,55.18,55.21,39000.0,44.9098,44.9098,44.8773,44.9016,39000.0
2014-03-14 12:55:00,55.22,55.26,55.21,55.23,41000.0,44.9098,44.9423,44.9016,44.9179,41000.0
2014-03-14 13:00:00,55.24,55.28,55.21,55.24,29700.0,44.926,44.9586,44.9016,44.926,29700.0
2014-03-14 13:05:00,55.25,55.26,55.2,55.23,29100.0,44.9342,44.9423,44.8935,44.9179,29100.0
2014-03-14 13:10:00,55.23,55.27,55.2,55.22,52400.0,44.9179,44.9504,44.8935,44.9098,52400.0
2014-03-14 13:15:00,55.21,55.24,55.2,55.22,31100.0,44.9016,44.926,44.8935,44.9098,31100.0
2014-03-14 13:20:00,55.22,55.25,55.16,55.16,27700.0,44.9098,44.9342,44.861,44.861,27700.0
2014-03-14 13:25:00,55.16,55.24,55.15,55.2,27100.0,44.861,44.926,44.8529,44.8935,27100.0
2014-03-14 13:30:00,55.2,55.21,55.17,55.18,25500.0,44.8935,44.9016,44.8691,44.8773,25500.0
2014-03-14 13:35:00,55.18,55.21,55.15,55.16,41700.0,44.8773,44.9016,44.8529,44.861,41700.0
2014-03-14 13:40:00,55.16,55.16,55.1,55.12,46500.0,44.861,44.861,44.8122,44.8285,46500.0
2014-03-14 13:45:00,55.12,55.12,55.04,55.04,52800.0,44.8285,44.8285,44.7634,44.7634,52800.0
2014-03-14 13:50:00,55.05,55.15,55.04,55.1,79100.0,44.7715,44.8529,44.7634,44.8122,79100.0
2014-03-14 13:55:00,55.1,55.14,55.07,55.14,41700.0,44.8122,44.8447,44.7878,44.8447,41700.0
2014-03-14 14:00:00,55.14,55.17,55.13,55.17,18000.0,44.8447,44.8691,44.8366,44.8691,18000.0
2014-03-14 14:05:00,55.17,55.29,55.16,55.29,51200.0,44.8691,44.9667,44.861,44.9667,51200.0
2014-03-14 14:10:00,55.28,55.29,55.23,55.28,33100.0,44.9586,44.9667,44.9179,44.9586,33100.0
2014-03-14 14:15:00,55.29,55.33,55.28,55.33,57900.0,44.9667,44.9992,44.9586,44.9992,57900.0
2014-03-14 14:20:00,55.33,55.33,55.29,55.3,30800.0,44.9992,44.9992,44.9667,44.9748,30800.0
2014-03-14 14:25:00,55.3,55.32,55.26,55.32,69200.0,44.9748,44.9911,44.9423,44.9911,69200.0
2014-03-14 14:30:00,55.32,55.32,55.27,55.3,53300.0,44.9911,44.9911,44.9504,44.9748,53300.0
2014-03-14 14:35:00,55.3,55.32,55.29,55.3,37700.0,44.9748,44.9911,44.9667,44.9748,37700.0
2014-03-14 14:40:00,55.3,55.32,55.24,55.3,78100.0,44.9748,44.9911,44.926,44.9748,78100.0
2014-03-14 14:45:00,55.29,55.32,55.27,55.27,71600.0,44.9667,44.9911,44.9504,44.9504,71600.0
2014-03-14 14:50:00,55.27,55.31,55.27,55.3,54600.0,44.9504,44.983,44.9504,44.9748,54600.0
2014-03-14 14:55:00,55.3,55.3,55.2,55.2,63900.0,44.9748,44.9748,44.8935,44.8935,63900.0
2014-03-14 15:00:00,55.2,55.25,55.19,55.19,122200.0,44.8935,44.9342,44.8854,44.8854,122200.0
2014-03-14 15:05:00,55.19,55.21,55.15,55.16,128300.0,44.8854,44.9016,44.8529,44.861,128300.0
2014-03-14 15:10:00,55.16,55.16,55.07,55.07,110300.0,44.861,44.861,44.7878,44.7878,110300.0
2014-03-14 15:15:00,55.07,55.09,55.04,55.08,106600.0,44.7878,44.8041,44.7634,44.7959,106600.0
2014-03-14 15:20:00,55.08,55.11,55.06,55.1,128800.0,44.7959,44.8203,44.7797,44.8122,128800.0
2014-03-14 15:25:00,55.1,55.14,55.08,55.09,68300.0,44.8122,44.8447,44.7959,44.8041,68300.0
2014-03-14 15:30:00,55.1,55.19,55.09,55.16,121100.0,44.8122,44.8854,44.8041,44.861,121100.0
2014-03-14 15:35:00,55.16,55.17,55.13,55.16,86400.0,44.861,44.8691,44.8366,44.861,86400.0
2014-03-14 15:40:00,55.16,55.21,55.14,55.17,129200.0,44.861,44.9016,44.8447,44.8691,129200.0
2014-03-14 15:45:00,55.16,55.2,55.15,55.19,273700.0,44.861,44.8935,44.8529,44.8854,273700.0
2014-03-14 15:50:00,55.19,55.2,55.16,55.18,180100.0,44.8854,44.8935,44.861,44.8773,180100.0
2014-03-14 15:55:00,55.17,55.23,55.16,55.2,684900.0,44.8691,44.9179,44.861,44.8935,684900.0
2014-03-17 09:30:00,55.46,55.87,55.46,55.81,188500.0,45.105,45.4384,45.105,45.3896,188500.0
2014-03-17 09:35:00,55.81,56.2,55.8,56.18,139000.0,45.3896,45.7068,45.3815,45.6905,139000.0
2014-03-17 09:40:00,56.18,56.29,56.06,56.29,297500.0,45.6905,45.78,45.5929,45.78,297500.0
2014-03-17 09:45:00,56.3,56.45,56.29,56.44,211100.0,45.7881,45.9101,45.78,45.902,211100.0
2014-03-17 09:50:00,56.45,56.53,56.23,56.23,213800.0,45.9101,45.9752,45.7312,45.7312,213800.0
2014-03-17 09:55:00,56.24,56.37,56.13,56.14,152200.0,45.7393,45.8451,45.6499,45.658,152200.0
2014-03-17 10:00:00,56.14,56.39,56.09,56.25,242200.0,45.658,45.8613,45.6173,45.7475,242200.0
2014-03-17 10:05:00,56.25,56.28,56.12,56.19,133200.0,45.7475,45.7719,45.6417,45.6987,133200.0
2014-03-17 10:10:00,56.19,56.39,56.19,56.39,104100.0,45.6987,45.8613,45.6987,45.8613,104100.0
2014-03-17 10:15:00,56.39,56.47,56.29,56.3,75600.0,45.8613,45.9264,45.78,45.7881,75600.0
2014-03-17 10:20:00,56.3,56.36,56.27,56.35,44800.0,45.7881,45.8369,45.7637,45.8288,44800.0
2014-03-17 10:25:00,56.36,56.39,56.18,56.22,46200.0,45.8369,45.8613,45.6905,45.7231,46200.0
2014-03-17 10:30:00,56.23,56.29,56.19,56.24,51700.0,45.7312,45.78,45.6987,45.7393,51700.0
2014-03-17 10:35:00,56.24,56.32,56.23,56.29,53300.0,45.7393,45.8044,45.7312,45.78,53300.0
2014-03-17 10:40:00,56.3,56.37,56.29,56.3,73500.0,45.7881,45.8451,45.78,45.7881,73500.0
2014-03-17 10:45:00,56.31,56.34,56.25,56.33,59700.0,45.7963,45.8207,45.7475,45.8125,59700.0
2014-03-17 10:50:00,56.35,56.44,56.35,56.38,75700.0,45.8288,45.902,45.8288,45.8532,75700.0
2014-03-17 10:55:00,56.37,56.46,56.36,56.43,81600.0,45.8451,45.9183,45.8369,45.8939,81600.0
2014-03-17 11:00:00,56.42,56.49,56.42,56.48,63700.0,45.8857,45.9427,45.8857,45.9345,63700.0
2014-03-17 11:05:00,56.48,56.52,56.35,56.35,53200.0,45.9345,45.9671,45.8288,45.8288,53200.0
2014-03-17 11:10:00,56.35,56.42,56.34,56.39,51900.0,45.8288,45.8857,45.8207,45.8613,51900.0
2014-03-17 11:15:00,56.39,56.5,56.38,56.45,49500.0,45.8613,45.9508,45.8532,45.9101,49500.0
2014-03-17 11:20:00,56.45,56.45,56.39,56.42,51700.0,45.9101,45.9101,45.8613,45.8857,51700.0
2014-03-17 11:25:00,56.41,56.41,56.32,56.34,36700.0,45.8776,45.8776,45.8044,45.8207,36700.0
2014-03-17 11:30:00,56.33,56.36,56.3,56.36,41700.0,45.8125,45.8369,45.7881,45.8369,41700.0
2014-03-17 11:35:00,56.35,56.35,56.24,56.28,40000.0,45.8288,45.8288,45.7393,45.7719,40000.0
2014-03-17 11:40:00,56.29,56.32,56.26,56.31,31500.0,45.78,45.8044,45.7556,45.7963,31500.0
2014-03-17 11:45:00,56.3,56.35,56.26,56.35,60000.0,45.7881,45.8288,45.7556,45.8288,60000.0
2014-03-17 11:50:00,56.35,56.39,56.34,56.39,17400.0,45.8288,45.8613,45.8207,45.8613,17400.0
2014-03-17 11:55:00,56.4,56.46,56.4,56.44,30600.0,45.8695,45.9183,45.8695,45.902,30600.0
2014-03-17 12:00:00,56.45,56.46,56.41,56.42,51700.0,45.9101,45.9183,45.8776,45.8857,51700.0
2014-03-17 12:05:00,56.42,56.42,56.35,56.38,27600.0,45.8857,45.8857,45.8288,45.8532,27600.0
2014-03-17 12:10:00,56.37,56.51,56.37,56.49,26200.0,45.8451,45.9589,45.8451,45.9427,26200.0
2014-03-17 12:15:00,56.5,56.54,56.49,56.52,28500.0,45.9508,45.9833,45.9427,45.9671,28500.0
2014-03-17 12:20:00,56.52,56.52,56.45,56.45,18600.0,45.9671,45.9671,45.9101,45.9101,18600.0
2014-03-17 12:25:00,56.45,56.48,56.42,56.43,28600.0,45.9101,45.9345,45.8857,45.8939,28600.0
2014-03-17 12:30:00,56.43,56.45,56.35,56.36,42700.0,45.8939,45.9101,45.8288,45.8369,42700.0
2014-03-17 12:35:00,56.36,56.38,56.28,56.33,39800.0,45.8369,45.8532,45.7719,45.8125,39800.0
2014-03-17 12:40:00,56.33,56.42,56.33,56.42,37400.0,45.8125,45.8857,45.8125,45.8857,37400.0
2014-03-17 12:45:00,56.42,56.43,56.38,56.4,32900.0,45.8857,45.8939,45.8532,45.8695,32900.0
2014-03-17 12:50:00,56.4,56.43,56.38,56.41,34000.0,45.8695,45.8939,45.8532,45.8776,34000.0
2014-03-17 12:55:00,56.42,56.47,56.4,56.46,32200.0,45.8857,45.9264,45.8695,45.9183,32200.0
2014-03-17 13:00:00,56.46,56.49,56.45,56.48,23700.0,45.9183,45.9427,45.9101,45.9345,23700.0
2014-03-17 13:05:00,56.49,56.49,56.41,56.45,31900.0,45.9427,45.9427,45.8776,45.9101,31900.0
2014-03-17 13:10:00,56.46,56.48,56.44,56.48,48400.0,45.9183,45.9345,45.902,45.9345,48400.0
2014-03-17 13:15:00,56.48,56.51,56.46,56.48,43700.0,45.9345,45.9589,45.9183,45.9345,43700.0
2014-03-17 13:20:00,56.48,56.53,56.45,56.45,40600.0,45.9345,45.9752,45.9101,45.9101,40600.0
2014-03-17 13:25:00,56.45,56.46,56.38,56.39,36500.0,45.9101,45.9183,45.8532,45.8613,36500.0
2014-03-17 13:30:00,56.39,56.46,56.38,56.43,82500.0,45.8613,45.9183,45.8532,45.8939,82500.0
2014-03-17 13:35:00,56.43,56.54,56.43,56.53,45200.0,45.8939,45.9833,45.8939,45.9752,45200.0
2014-03-17 13:40:00,56.54,56.55,56.53,56.55,40200.0,45.9833,45.9915,45.9752,45.9915,40200.0
2014-03-17 13:45:00,56.55,56.62,56.53,56.61,63500.0,45.9915,46.0484,45.9752,46.0403,63500.0
2014-03-17 13:50:00,56.61,56.61,56.52,56.52,43600.0,46.0403,46.0403,45.9671,45.9671,43600.0
2014-03-17 13:55:00,56.53,56.57,56.5,56.57,44100.0,45.9752,46.0077,45.9508,46.0077,44100.0
2014-03-17 14:00:00,56.57,56.58,56.55,56.55,37700.0,46.0077,46.0159,45.9915,45.9915,37700.0
2014-03-17 14:05:00,56.56,56.58,56.51,56.53,32200.0,45.9996,46.0159,45.9589,45.9752,32200.0
2014-03-17 14:10:00,56.52,56.52,56.47,56.5,43100.0,45.9671,45.9671,45.9264,45.9508,43100.0
2014-03-17 14:15:00,56.51,56.51,56.47,56.49,27600.0,45.9589,45.9589,45.9264,45.9427,27600.0
2014-03-17 14:20:00,56.5,56.59,56.49,56.59,47900.0,45.9508,46.024,45.9427,46.024,47900.0
2014-03-17 14:25:00,56.59,56.66,56.57,56.66,81300.0,46.024,46.0809,46.0077,46.0809,81300.0
2014-03-17 14:30:00,56.65,56.69,56.65,56.68,37000.0,46.0728,46.1053,46.0728,46.0972,37000.0
2014-03-17 14:35:00,56.67,56.68,56.61,56.62,36600.0,46.0891,46.0972,46.0403,46.0484,36600.0
2014-03-17 14:40:00,56.61,56.65,56.58,56.62,50000.0,46.0403,46.0728,46.0159,46.0484,50000.0
2014-03-17 14:45:00,56.62,56.67,56.62,56.67,44400.0,46.0484,46.0891,46.0484,46.0891,44400.0
2014-03-17 14:50:00,56.67,56.69,56.64,56.66,46700.0,46.0891,46.1053,46.0647,46.0809,46700.0
2014-03-17 14:55:00,56.66,56.69,56.65,56.66,36600.0,46.0809,46.1053,46.0728,46.0809,36600.0
2014-03-17 15:00:00,56.66,56.67,56.6,56.61,48300.0,46.0809,46.0891,46.0321,46.0403,48300.0
2014-03-17 15:05:00,56.61,56.63,56.57,56.62,50500.0,46.0403,46.0565,46.0077,46.0484,50500.0
2014-03-17 15:10:00,56.63,56.67,56.62,56.66,34800.0,46.0565,46.0891,46.0484,46.0809,34800.0
2014-03-17 15:15:00,56.66,56.68,56.62,56.62,34000.0,46.0809,46.0972,46.0484,46.0484,34000.0
2014-03-17 15:20:00,56.63,56.63,56.59,56.6,40600.0,46.0565,46.0565,46.024,46.0321,40600.0
2014-03-17 15:25:00,56.6,56.6,56.54,56.57,60700.0,46.0321,46.0321,45.9833,46.0077,60700.0
2014-03-17 15:30:00,56.57,56.6,56.57,56.58,59800.0,46.0077,46.0321,46.0077,46.0159,59800.0
2014-03-17 15:35:00,56.58,56.63,56.57,56.62,104300.0,46.0159,46.0565,46.0077,46.0484,104300.0
2014-03-17 15:40:00,56.62,56.62,56.5,56.51,110900.0,46.0484,46.0484,45.9508,45.9589,110900.0
2014-03-17 15:45:00,56.51,56.53,56.5,56.51,183300.0,45.9589,45.9752,45.9508,45.9589,183300.0
2014-03-17 15:50:00,56.51,56.55,56.51,56.53,196000.0,45.9589,45.9915,45.9589,45.9752,196000.0
2014-03-17 15:55:00,56.54,56.63,56.53,56.63,279100.0,45.9833,46.0565,45.9752,46.0565,279100.0
2014-03-18 09:30:00,56.64,56.83,56.55,56.55,141600.0,46.0647,46.2192,45.9915,45.9915,141600.0
2014-03-18 09:35:00,56.54,56.79,56.51,56.7,72500.0,45.9833,46.1866,45.9589,46.1134,72500.0
2014-03-18 09:40:00,56.7,56.71,56.5,56.54,46800.0,46.1134,46.1216,45.9508,45.9833,46800.0
2014-03-18 09:45:00,56.52,56.67,56.46,56.62,69300.0,45.9671,46.0891,45.9183,46.0484,69300.0
2014-03-18 09:50:00,56.59,56.77,56.53,56.77,163700.0,46.024,46.1704,45.9752,46.1704,163700.0
2014-03-18 09:55:00,56.79,56.86,56.72,56.85,136300.0,46.1866,46.2436,46.1297,46.2354,136300.0
2014-03-18 10:00:00,56.85,56.91,56.81,56.87,73800.0,46.2354,46.2842,46.2029,46.2517,73800.0
2014-03-18 10:05:00,56.86,56.92,56.77,56.81,52300.0,46.2436,46.2924,46.1704,46.2029,52300.0
2014-03-18 10:10:00,56.82,56.9,56.81,56.89,42200.0,46.211,46.2761,46.2029,46.268,42200.0
2014-03-18 10:15:00,56.88,57.02,56.85,56.99,129300.0,46.2598,46.3737,46.2354,46.3493,129300.0
2014-03-18 10:20:00,57.0,57.02,56.91,57.0,62000.0,46.3574,46.3737,46.2842,46.3574,62000.0
2014-03-18 10:25:00,57.0,57.05,56.98,57.03,98500.0,46.3574,46.3981,46.3412,46.3818,98500.0
2014-03-18 10:30:00,57.03,57.09,57.02,57.02,86800.0,46.3818,46.4306,46.3737,46.3737,86800.0
2014-03-18 10:35:00,57.03,57.03,56.96,57.0,36400.0,46.3818,46.3818,46.3249,46.3574,36400.0
2014-03-18 10:40:00,57.0,57.04,56.89,56.91,52600.0,46.3574,46.39,46.268,46.2842,52600.0
2014-03-18 10:45:00,56.92,56.94,56.85,56.87,46100.0,46.2924,46.3086,46.2354,46.2517,46100.0
2014-03-18 10:50:00,56.87,56.94,56.83,56.84,61000.0,46.2517,46.3086,46.2192,46.2273,61000.0
2014-03-18 10:55:00,56.85,56.97,56.84,56.88,54700.0,46.2354,46.333,46.2273,46.2598,54700.0
2014-03-18 11:00:00,56.88,56.99,56.88,56.95,37900.0,46.2598,46.3493,46.2598,46.3168,37900.0
2014-03-18 11:05:00,56.94,56.99,56.9,56.98,47100.0,46.3086,46.3493,46.2761,46.3412,47100.0
2014-03-18 11:10:00,56.98,57.0,56.84,56.85,108500.0,46.3412,46.3574,46.2273,46.2354,108500.0
2014-03-18 11:15:00,56.85,56.85,56.78,56.79,89500.0,46.2354,46.2354,46.1785,46.1866,89500.0
2014-03-18 11:20:00,56.8,56.82,56.79,56.79,113000.0,46.1948,46.211,46.1866,46.1866,113000.0
2014-03-18 11:25:00,56.8,56.81,56.73,56.74,54000.0,46.1948,46.2029,46.1378,46.146,54000.0
2014-03-18 11:30:00,56.74,56.8,56.74,56.79,90400.0,46.146,46.1948,46.146,46.1866,90400.0
2014-03-18 11:35:00,56.79,56.8,56.76,56.79,54300.0,46.1866,46.1948,46.1622,46.1866,54300.0
2014-03-18 11:40:00,56.79,56.8,56.58,56.63,127400.0,46.1866,46.1948,46.0159,46.0565,127400.0
2014-03-18 11:45:00,56.63,56.74,56.59,56.63,107300.0,46.0565,46.146,46.024,46.0565,107300.0
2014-03-18 11:50:00,56.63,56.72,56.63,56.67,60000.0,46.0565,46.1297,46.0565,46.0891,60000.0
2014-03-18 11:55:00,56.68,56.81,56.68,56.78,67300.0,46.0972,46.2029,46.0972,46.1785,67300.0
2014-03-18 12:00:00,56.77,56.79,56.74,56.76,56100.0,46.1704,46.1866,46.146,46.1622,56100.0
2014-03-18 12:05:00,56.76,56.79,56.72,56.77,43300.0,46.1622,46.1866,46.1297,46.1704,43300.0
2014-03-18 12:10:00,56.78,56.8,56.65,56.65,81900.0,46.1785,46.1948,46.0728,46.0728,81900.0
2014-03-18 12:15:00,56.66,56.7,56.54,56.56,77900.0,46.0809,46.1134,45.9833,45.9996,77900.0
2014-03-18 12:20:00,56.56,56.62,56.54,56.61,161000.0,45.9996,46.0484,45.9833,46.0403,161000.0
2014-03-18 12:25:00,56.61,56.69,56.6,56.67,37200.0,46.0403,46.1053,46.0321,46.0891,37200.0
2014-03-18 12:30:00,56.67,56.72,56.63,56.63,56700.0,46.0891,46.1297,46.0565,46.0565,56700.0
2014-03-18 12:35:00,56.64,56.69,56.62,56.68,24300.0,46.0647,46.1053,46.0484,46.0972,24300.0
2014-03-18 12:40:00,56.68,56.68,56.63,56.65,26900.0,46.0972,46.0972,46.0565,46.0728,26900.0
2014-03-18 12:45:00,56.64,56.65,56.6,56.64,36600.0,46.0647,46.0728,46.0321,46.0647,36600.0
2014-03-18 12:50:00,56.64,56.73,56.63,56.71,44200.0,46.0647,46.1378,46.0565,46.1216,44200.0
2014-03-18 12:55:00,56.71,56.77,56.71,56.75,20700.0,46.1216,46.1704,46.1216,46.1541,20700.0
2014-03-18 13:00:00,56.75,56.79,56.75,56.76,36900.0,46.1541,46.1866,46.1541,46.1622,36900.0
2014-03-18 13:05:00,56.75,56.76,56.7,56.72,22400.0,46.1541,46.1622,46.1134,46.1297,22400.0
2014-03-18 13:10:00,56.73,56.78,56.73,56.76,35000.0,46.1378,46.1785,46.1378,46.1622,35000.0
2014-03-18 13:15:00,56.76,56.81,56.72,56.78,55500.0,46.1622,46.2029,46.1297,46.1785,55500.0
2014-03-18 13:20:00,56.79,56.91,56.79,56.9,86500.0,46.1866,46.2842,46.1866,46.2761,86500.0
2014-03-18 13:25:00,56.9,56.94,56.89,56.93,40500.0,46.2761,46.3086,46.268,46.3005,40500.0
2014-03-18 13:30:00,56.93,56.94,56.88,56.9,34100.0,46.3005,46.3086,46.2598,46.2761,34100.0
2014-03-18 13:35:00,56.91,56.93,56.89,56.89,53200.0,46.2842,46.3005,46.268,46.268,53200.0
2014-03-18 13:40:00,56.89,56.99,56.89,56.96,69000.0,46.268,46.3493,46.268,46.3249,69000.0
2014-03-18 13:45:00,56.97,56.97,56.87,56.87,49400.0,46.333,46.333,46.2517,46.2517,49400.0
2014-03-18 13:50:00,56.86,56.9,56.81,56.81,53700.0,46.2436,46.2761,46.2029,46.2029,53700.0
2014-03-18 13:55:00,56.82,56.83,56.75,56.75,39900.0,46.211,46.2192,46.1541,46.1541,39900.0
2014-03-18 14:00:00,56.76,56.88,56.75,56.85,139200.0,46.1622,46.2598,46.1541,46.2354,139200.0
2014-03-18 14:05:00,56.85,56.87,56.81,56.82,36200.0,46.2354,46.2517,46.2029,46.211,36200.0
2014-03-18 14:10:00,56.83,56.88,56.79,56.79,27700.0,46.2192,46.2598,46.1866,46.1866,27700.0
2014-03-18 14:15:00,56.8,56.81,56.74,56.74,34600.0,46.1948,46.2029,46.146,46.146,34600.0
2014-03-18 14:20:00,56.74,56.76,56.72,56.76,57000.0,46.146,46.1622,46.1297,46.1622,57000.0
2014-03-18 14:25:00,56.77,56.85,56.75,56.83,59400.0,46.1704,46.2354,46.1541,46.2192,59400.0
2014-03-18 14:30:00,56.84,56.87,56.82,56.82,24100.0,46.2273,46.2517,46.211,46.211,24100.0
2014-03-18 14:35:00,56.81,56.83,56.78,56.78,29200.0,46.2029,46.2192,46.1785,46.1785,29200.0
2014-03-18 14:40:00,56.78,56.81,56.74,56.8,37200.0,46.1785,46.2029,46.146,46.1948,37200.0
2014-03-18 14:45:00,56.82,56.82,56.78,56.81,32500.0,46.211,46.211,46.1785,46.2029,32500.0
2014-03-18 14:50:00,56.82,56.86,56.81,56.84,33300.0,46.211,46.2436,46.2029,46.2273,33300.0
2014-03-18 14:55:00,56.84,56.85,56.82,56.82,30700.0,46.2273,46.2354,46.211,46.211,30700.0
2014-03-18 15:00:00,56.82,56.85,56.77,56.8,36800.0,46.211,46.2354,46.1704,46.1948,36800.0
2014-03-18 15:05:00,56.8,56.88,56.8,56.87,28500.0,46.1948,46.2598,46.1948,46.2517,28500.0
2014-03-18 15:10:00,56.88,56.91,56.87,56.89,30900.0,46.2598,46.2842,46.2517,46.268,30900.0
2014-03-18 15:15:00,56.89,56.89,56.84,56.85,65800.0,46.268,46.268,46.2273,46.2354,65800.0
2014-03-18 15:20:00,56.84,56.89,56.84,56.86,37700.0,46.2273,46.268,46.2273,46.2436,37700.0
2014-03-18 15:25:00,56.86,56.9,56.83,56.84,70000.0,46.2436,46.2761,46.2192,46.2273,70000.0
2014-03-18 15:30:00,56.85,56.86,56.8,56.82,48900.0,46.2354,46.2436,46.1948,46.211,48900.0
2014-03-18 15:35:00,56.82,56.87,56.81,56.87,46200.0,46.211,46.2517,46.2029,46.2517,46200.0
2014-03-18 15:40:00,56.87,56.91,56.83,56.86,78000.0,46.2517,46.2842,46.2192,46.2436,78000.0
2014-03-18 15:45:00,56.86,56.89,56.81,56.87,92800.0,46.2436,46.268,46.2029,46.2517,92800.0
2014-03-18 15:50:00,56.87,56.88,56.85,56.85,90000.0,46.2517,46.2598,46.2354,46.2354,90000.0
2014-03-18 15:55:00,56.85,56.92,56.84,56.9,193800.0,46.2354,46.2924,46.2273,46.2761,193800.0
2014-03-19 09:30:00,56.75,56.95,56.73,56.9,145200.0,46.1541,46.3168,46.1378,46.2761,145200.0
2014-03-19 09:35:00,56.9,56.9,56.72,56.72,62500.0,46.2761,46.2761,46.1297,46.1297,62500.0
2014-03-19 09:40:00,56.72,56.76,56.64,56.7,59400.0,46.1297,46.1622,46.0647,46.1134,59400.0
2014-03-19 09:45:00,56.7,56.74,56.6,56.68,70300.0,46.1134,46.146,46.0321,46.0972,70300.0
2014-03-19 09:50:00,56.69,56.77,56.64,56.73,191000.0,46.1053,46.1704,46.0647,46.1378,191000.0
2014-03-19 09:55:00,56.74,56.94,56.74,56.86,84600.0,46.146,46.3086,46.146,46.2436,84600.0
2014-03-19 10:00:00,56.86,56.92,56.83,56.88,43700.0,46.2436,46.2924,46.2192,46.2598,43700.0
2014-03-19 10:05:00,56.87,56.87,56.75,56.81,66300.0,46.2517,46.2517,46.1541,46.2029,66300.0
2014-03-19 10:10:00,56.81,56.9,56.77,56.87,89700.0,46.2029,46.2761,46.1704,46.2517,89700.0
2014-03-19 10:15:00,56.87,56.94,56.85,56.86,57600.0,46.2517,46.3086,46.2354,46.2436,57600.0
2014-03-19 10:20:00,56.85,56.89,56.81,56.82,49600.0,46.2354,46.268,46.2029,46.211,49600.0
2014-03-19 10:25:00,56.83,56.87,56.82,56.87,35300.0,46.2192,46.2517,46.211,46.2517,35300.0
2014-03-19 10:30:00,56.87,56.91,56.83,56.89,51500.0,46.2517,46.2842,46.2192,46.268,51500.0
2014-03-19 10:35:00,56.89,56.93,56.87,56.89,43400.0,46.268,46.3005,46.2517,46.268,43400.0
2014-03-19 10:40:00,56.9,56.95,56.87,56.95,46600.0,46.2761,46.3168,46.2517,46.3168,46600.0
2014-03-19 10:45:00,56.95,56.99,56.93,56.95,56400.0,46.3168,46.3493,46.3005,46.3168,56400.0
2014-03-19 10:50:00,56.96,57.0,56.92,56.98,50800.0,46.3249,46.3574,46.2924,46.3412,50800.0
2014-03-19 10:55:00,57.0,57.01,56.96,56.96,69300.0,46.3574,46.3656,46.3249,46.3249,69300.0
2014-03-19 11:00:00,56.96,57.05,56.96,57.01,42300.0,46.3249,46.3981,46.3249,46.3656,42300.0
2014-03-19 11:05:00,57.01,57.01,56.96,56.99,28600.0,46.3656,46.3656,46.3249,46.3493,28600.0
2014-03-19 11:10:00,56.99,57.01,56.96,57.01,34100.0,46.3493,46.3656,46.3249,46.3656,34100.0
2014-03-19 11:15:00,57.0,57.01,56.94,56.94,36800.0,46.3574,46.3656,46.3086,46.3086,36800.0
2014-03-19 11:20:00,56.94,56.99,56.92,56.93,39800.0,46.3086,46.3493,46.2924,46.3005,39800.0
2014-03-19 11:25:00,56.93,57.01,56.9,56.92,37200.0,46.3005,46.3656,46.2761,46.2924,37200.0
2014-03-19 11:30:00,56.93,56.94,56.82,56.82,56900.0,46.3005,46.3086,46.211,46.211,56900.0
2014-03-19 11:35:00,56.82,56.83,56.74,56.77,28300.0,46.211,46.2192,46.146,46.1704,28300.0
2014-03-19 11:40:00,56.77,56.78,56.67,56.7,80600.0,46.1704,46.1785,46.0891,46.1134,80600.0
2014-03-19 11:45:00,56.71,56.77,56.67,56.77,27700.0,46.1216,46.1704,46.0891,46.1704,27700.0
2014-03-19 11:50:00,56.77,56.78,56.72,56.72,32300.0,46.1704,46.1785,46.1297,46.1297,32300.0
2014-03-19 11:55:00,56.73,56.77,56.72,56.74,18000.0,46.1378,46.1704,46.1297,46.146,18000.0
2014-03-19 12:00:00,56.74,56.8,56.73,56.73,60600.0,46.146,46.1948,46.1378,46.1378,60600.0
2014-03-19 12:05:00,56.73,56.8,56.72,56.76,36500.0,46.1378,46.1948,46.1297,46.1622,36500.0
2014-03-19 12:10:00,56.77,56.84,56.77,56.84,30800.0,46.1704,46.2273,46.1704,46.2273,30800.0
2014-03-19 12:15:00,56.83,56.91,56.83,56.91,46600.0,46.2192,46.2842,46.2192,46.2842,46600.0
2014-03-19 12:20:00,56.91,56.94,56.89,56.94,29000.0,46.2842,46.3086,46.268,46.3086,29000.0
2014-03-19 12:25:00,56.94,57.01,56.93,56.99,67800.0,46.3086,46.3656,46.3005,46.3493,67800.0
2014-03-19 12:30:00,56.99,57.02,56.98,57.02,45300.0,46.3493,46.3737,46.3412,46.3737,45300.0
2014-03-19 12:35:00,57.01,57.02,56.98,56.98,58300.0,46.3656,46.3737,46.3412,46.3412,58300.0
2014-03-19 12:40:00,56.99,57.06,56.98,57.02,44000.0,46.3493,46.4062,46.3412,46.3737,44000.0
2014-03-19 12:45:00,57.03,57.1,57.02,57.09,30300.0,46.3818,46.4388,46.3737,46.4306,30300.0
2014-03-19 12:50:00,57.09,57.1,57.06,57.08,27700.0,46.4306,46.4388,46.4062,46.4225,27700.0
2014-03-19 12:55:00,57.08,57.09,57.05,57.05,16800.0,46.4225,46.4306,46.3981,46.3981,16800.0
2014-03-19 13:00:00,57.05,57.16,57.05,57.15,91500.0,46.3981,46.4876,46.3981,46.4794,91500.0
2014-03-19 13:05:00,57.14,57.15,57.07,57.07,30100.0,46.4713,46.4794,46.4144,46.4144,30100.0
2014-03-19 13:10:00,57.07,57.14,57.06,57.12,21900.0,46.4144,46.4713,46.4062,46.455,21900.0
2014-03-19 13:15:00,57.11,57.15,57.11,57.13,23600.0,46.4469,46.4794,46.4469,46.4632,23600.0
2014-03-19 13:20:00,57.13,57.14,57.11,57.12,16200.0,46.4632,46.4713,46.4469,46.455,16200.0
2014-03-19 13:25:00,57.13,57.16,57.11,57.14,35600.0,46.4632,46.4876,46.4469,46.4713,35600.0
2014-03-19 13:30:00,57.13,57.15,57.13,57.13,13800.0,46.4632,46.4794,46.4632,46.4632,13800.0
2014-03-19 13:35:00,57.13,57.17,57.13,57.15,41600.0,46.4632,46.4957,46.4632,46.4794,41600.0
2014-03-19 13:40:00,57.13,57.13,57.08,57.08,31300.0,46.4632,46.4632,46.4225,46.4225,31300.0
2014-03-19 13:45:00,57.08,57.11,57.07,57.1,23500.0,46.4225,46.4469,46.4144,46.4388,23500.0
2014-03-19 13:50:00,57.1,57.11,57.08,57.08,21000.0,46.4388,46.4469,46.4225,46.4225,21000.0
2014-03-19 13:55:00,57.09,57.13,57.06,57.07,35400.0,46.4306,46.4632,46.4062,46.4144,35400.0
2014-03-19 14:00:00,57.08,57.08,56.78,56.95,120900.0,46.4225,46.4225,46.1785,46.3168,120900.0
2014-03-19 14:05:00,56.96,56.96,56.74,56.86,97800.0,46.3249,46.3249,46.146,46.2436,97800.0
2014-03-19 14:10:00,56.86,56.93,56.81,56.91,79800.0,46.2436,46.3005,46.2029,46.2842,79800.0
2014-03-19 14:15:00,56.91,57.02,56.89,56.98,69800.0,46.2842,46.3737,46.268,46.3412,69800.0
2014-03-19 14:20:00,56.98,57.06,56.97,57.06,56700.0,46.3412,46.4062,46.333,46.4062,56700.0
2014-03-19 14:25:00,57.06,57.1,56.98,57.0,92700.0,46.4062,46.4388,46.3412,46.3574,92700.0
2014-03-19 14:30:00,57.0,57.09,57.0,57.05,46000.0,46.3574,46.4306,46.3574,46.3981,46000.0
2014-03-19 14:35:00,57.05,57.05,56.96,57.0,40200.0,46.3981,46.3981,46.3249,46.3574,40200.0
2014-03-19 14:40:00,56.99,56.99,56.9,56.96,32900.0,46.3493,46.3493,46.2761,46.3249,32900.0
2014-03-19 14:45:00,56.96,57.04,56.93,56.96,67400.0,46.3249,46.39,46.3005,46.3249,67400.0
2014-03-19 14:50:00,56.95,56.98,56.89,56.92,116300.0,46.3168,46.3412,46.268,46.2924,116300.0
2014-03-19 14:55:00,56.92,56.97,56.89,56.93,46800.0,46.2924,46.333,46.268,46.3005,46800.0
2014-03-19 15:00:00,56.93,56.98,56.9,56.91,56000.0,46.3005,46.3412,46.2761,46.2842,56000.0
2014-03-19 15:05:00,56.91,56.91,56.56,56.56,193100.0,46.2842,46.2842,45.9996,45.9996,193100.0
2014-03-19 15:10:00,56.57,56.59,56.35,56.56,320100.0,46.0077,46.024,45.8288,45.9996,320100.0
2014-03-19 15:15:00,56.56,56.66,56.54,56.66,163800.0,45.9996,46.0809,45.9833,46.0809,163800.0
2014-03-19 15:20:00,56.65,56.72,56.63,56.66,82200.0,46.0728,46.1297,46.0565,46.0809,82200.0
2014-03-19 15:25:00,56.67,56.73,56.64,56.73,97800.0,46.0891,46.1378,46.0647,46.1378,97800.0
2014-03-19 15:30:00,56.73,56.82,56.71,56.82,136900.0,46.1378,46.211,46.1216,46.211,136900.0
2014-03-19 15:35:00,56.82,56.89,56.81,56.83,87100.0,46.211,46.268,46.2029,46.2192,87100.0
2014-03-19 15:40:00,56.84,56.98,56.84,56.96,101000.0,46.2273,46.3412,46.2273,46.3249,101000.0
2014-03-19 15:45:00,56.97,56.98,56.9,56.91,109300.0,46.333,46.3412,46.2761,46.2842,109300.0
2014-03-19 15:50:00,56.91,56.92,56.77,56.8,187900.0,46.2842,46.2924,46.1704,46.1948,187900.0
2014-03-19 15:55:00,56.8,56.85,56.73,56.77,336400.0,46.1948,46.2354,46.1378,46.1704,336400.0
2014-03-20 09:30:00,56.57,56.64,56.35,56.51,175400.0,46.0077,46.0647,45.8288,45.9589,175400.0
2014-03-20 09:35:00,56.49,56.64,56.44,56.59,43600.0,45.9427,46.0647,45.902,46.024,43600.0
2014-03-20 09:40:00,56.57,56.73,56.5,56.7,54900.0,46.0077,46.1378,45.9508,46.1134,54900.0
2014-03-20 09:45:00,56.73,56.73,56.58,56.64,45600.0,46.1378,46.1378,46.0159,46.0647,45600.0
2014-03-20 09:50:00,56.64,56.82,56.56,56.82,68400.0,46.0647,46.211,45.9996,46.211,68400.0
2014-03-20 09:55:00,56.82,56.84,56.75,56.78,54500.0,46.211,46.2273,46.1541,46.1785,54500.0
2014-03-20 10:00:00,56.78,56.97,56.61,56.92,86200.0,46.1785,46.333,46.0403,46.2924,86200.0
2014-03-20 10:05:00,56.92,56.99,56.8,56.98,172700.0,46.2924,46.3493,46.1948,46.3412,172700.0
2014-03-20 10:10:00,56.97,57.11,56.95,57.11,184200.0,46.333,46.4469,46.3168,46.4469,184200.0
2014-03-20 10:15:00,57.11,57.36,57.11,57.23,153300.0,46.4469,46.6502,46.4469,46.5445,153300.0
2014-03-20 10:20:00,57.24,57.32,57.21,57.22,60700.0,46.5526,46.6177,46.5282,46.5364,60700.0
2014-03-20 10:25:00,57.23,57.27,57.19,57.2,46900.0,46.5445,46.577,46.512,46.5201,46900.0
2014-03-20 10:30:00,57.19,57.24,57.12,57.14,120300.0,46.512,46.5526,46.455,46.4713,120300.0
2014-03-20 10:35:00,57.13,57.13,57.07,57.1,53600.0,46.4632,46.4632,46.4144,46.4388,53600.0
2014-03-20 10:40:00,57.1,57.13,57.03,57.04,64700.0,46.4388,46.4632,46.3818,46.39,64700.0
2014-03-20 10:45:00,57.04,57.05,56.96,56.96,69600.0,46.39,46.3981,46.3249,46.3249,69600.0
2014-03-20 10:50:00,56.96,57.01,56.9,56.9,71500.0,46.3249,46.3656,46.2761,46.2761,71500.0
2014-03-20 10:55:00,56.9,57.0,56.89,57.0,37300.0,46.2761,46.3574,46.268,46.3574,37300.0
2014-03-20 11:00:00,57.0,57.05,56.97,57.03,72300.0,46.3574,46.3981,46.333,46.3818,72300.0
2014-03-20 11:05:00,57.04,57.1,57.04,57.1,32200.0,46.39,46.4388,46.39,46.4388,32200.0
2014-03-20 11:10:00,57.1,57.1,56.95,56.98,43500.0,46.4388,46.4388,46.3168,46.3412,43500.0
2014-03-20 11:15:00,56.99,57.06,56.98,56.98,49300.0,46.3493,46.4062,46.3412,46.3412,49300.0
2014-03-20 11:20:00,56.99,57.02,56.97,57.0,100800.0,46.3493,46.3737,46.333,46.3574,100800.0
2014-03-20 11:25:00,57.0,57.13,56.99,57.13,39700.0,46.3574,46.4632,46.3493,46.4632,39700.0
2014-03-20 11:30:00,57.13,57.13,57.05,57.11,36100.0,46.4632,46.4632,46.3981,46.4469,36100.0
2014-03-20 11:35:00,57.11,57.11,57.0,57.02,51900.0,46.4469,46.4469,46.3574,46.3737,51900.0
2014-03-20 11:40:00,57.02,57.07,56.99,57.05,46100.0,46.3737,46.4144,46.3493,46.3981,46100.0
2014-03-20 11:45:00,57.05,57.12,57.01,57.1,38200.0,46.3981,46.455,46.3656,46.4388,38200.0
2014-03-20 11:50:00,57.1,57.14,57.05,57.05,62400.0,46.4388,46.4713,46.3981,46.3981,62400.0
2014-03-20 11:55:00,57.05,57.07,57.02,57.05,51000.0,46.3981,46.4144,46.3737,46.3981,51000.0
2014-03-20 12:00:00,57.04,57.1,57.04,57.07,54900.0,46.39,46.4388,46.39,46.4144,54900.0
2014-03-20 12:05:00,57.06,57.09,57.03,57.07,25900.0,46.4062,46.4306,46.3818,46.4144,25900.0
2014-03-20 12:10:00,57.07,57.09,57.03,57.09,23300.0,46.4144,46.4306,46.3818,46.4306,23300.0
2014-03-20 12:15:00,57.09,57.17,57.09,57.17,43700.0,46.4306,46.4957,46.4306,46.4957,43700.0
2014-03-20 12:20:00,57.17,57.22,57.16,57.21,48300.0,46.4957,46.5364,46.4876,46.5282,48300.0
2014-03-20 12:25:00,57.21,57.22,57.17,57.22,38600.0,46.5282,46.5364,46.4957,46.5364,38600.0
2014-03-20 12:30:00,57.22,57.29,57.22,57.29,69300.0,46.5364,46.5933,46.5364,46.5933,69300.0
2014-03-20 12:35:00,57.29,57.33,57.26,57.29,26900.0,46.5933,46.6258,46.5689,46.5933,26900.0
2014-03-20 12:40:00,57.29,57.31,57.23,57.26,31000.0,46.5933,46.6096,46.5445,46.5689,31000.0
2014-03-20 12:45:00,57.28,57.32,57.27,57.32,33600.0,46.5852,46.6177,46.577,46.6177,33600.0
2014-03-20 12:50:00,57.32,57.33,57.28,57.32,29700.0,46.6177,46.6258,46.5852,46.6177,29700.0
2014-03-20 12:55:00,57.32,57.36,57.3,57.35,58000.0,46.6177,46.6502,46.6014,46.6421,58000.0
2014-03-20 13:00:00,57.34,57.4,57.33,57.39,35000.0,46.634,46.6828,46.6258,46.6746,35000.0
2014-03-20 13:05:00,57.39,57.42,57.37,57.41,41300.0,46.6746,46.699,46.6584,46.6909,41300.0
2014-03-20 13:10:00,57.42,57.43,57.34,57.34,68800.0,46.699,46.7071,46.634,46.634,68800.0
2014-03-20 13:15:00,57.35,57.37,57.3,57.3,17200.0,46.6421,46.6584,46.6014,46.6014,17200.0
2014-03-20 13:20:00,57.31,57.34,57.3,57.33,24000.0,46.6096,46.634,46.6014,46.6258,24000.0
2014-03-20 13:25:00,57.33,57.34,57.27,57.27,19400.0,46.6258,46.634,46.577,46.577,19400.0
2014-03-20 13:30:00,57.28,57.3,57.23,57.26,42000.0,46.5852,46.6014,46.5445,46.5689,42000.0
2014-03-20 13:35:00,57.26,57.32,57.26,57.27,22000.0,46.5689,46.6177,46.5689,46.577,22000.0
2014-03-20 13:40:00,57.27,57.27,57.23,57.25,14200.0,46.577,46.577,46.5445,46.5608,14200.0
2014-03-20 13:45:00,57.26,57.27,57.24,57.26,20400.0,46.5689,46.577,46.5526,46.5689,20400.0
2014-03-20 13:50:00,57.26,57.27,57.23,57.27,33700.0,46.5689,46.577,46.5445,46.577,33700.0
2014-03-20 13:55:00,57.27,57.34,57.26,57.34,36100.0,46.577,46.634,46.5689,46.634,36100.0
2014-03-20 14:00:00,57.33,57.44,57.33,57.44,75400.0,46.6258,46.7153,46.6258,46.7153,75400.0
2014-03-20 14:05:00,57.43,57.45,57.42,57.43,53300.0,46.7071,46.7234,46.699,46.7071,53300.0
2014-03-20 14:10:00,57.42,57.43,57.37,57.39,81100.0,46.699,46.7071,46.6584,46.6746,81100.0
2014-03-20 14:15:00,57.39,57.44,57.38,57.43,41800.0,46.6746,46.7153,46.6665,46.7071,41800.0
2014-03-20 14:20:00,57.43,57.47,57.42,57.42,32800.0,46.7071,46.7397,46.699,46.699,32800.0
2014-03-20 14:25:00,57.43,57.43,57.38,57.39,51900.0,46.7071,46.7071,46.6665,46.6746,51900.0
2014-03-20 14:30:00,57.4,57.41,57.35,57.35,52200.0,46.6828,46.6909,46.6421,46.6421,52200.0
2014-03-20 14:35:00,57.35,57.35,57.3,57.31,43900.0,46.6421,46.6421,46.6014,46.6096,43900.0
2014-03-20 14:40:00,57.32,57.32,57.27,57.27,37000.0,46.6177,46.6177,46.577,46.577,37000.0
2014-03-20 14:45:00,57.27,57.28,57.23,57.25,41200.0,46.577,46.5852,46.5445,46.5608,41200.0
2014-03-20 14:50:00,57.25,57.32,57.24,57.29,47500.0,46.5608,46.6177,46.5526,46.5933,47500.0
2014-03-20 14:55:00,57.29,57.29,57.26,57.28,27300.0,46.5933,46.5933,46.5689,46.5852,27300.0
2014-03-20 15:00:00,57.28,57.29,57.26,57.26,37300.0,46.5852,46.5933,46.5689,46.5689,37300.0
2014-03-20 15:05:00,57.26,57.28,57.22,57.25,59000.0,46.5689,46.5852,46.5364,46.5608,59000.0
2014-03-20 15:10:00,57.25,57.26,57.19,57.19,43600.0,46.5608,46.5689,46.512,46.512,43600.0
2014-03-20 15:15:00,57.19,57.27,57.19,57.26,40700.0,46.512,46.577,46.512,46.5689,40700.0
2014-03-20 15:20:00,57.25,57.32,57.25,57.31,63300.0,46.5608,46.6177,46.5608,46.6096,63300.0
2014-03-20 15:25:00,57.31,57.32,57.23,57.23,80800.0,46.6096,46.6177,46.5445,46.5445,80800.0
2014-03-20 15:30:00,57.23,57.32,57.23,57.29,67800.0,46.5445,46.6177,46.5445,46.5933,67800.0
2014-03-20 15:35:00,57.3,57.34,57.29,57.33,73500.0,46.6014,46.634,46.5933,46.6258,73500.0
2014-03-20 15:40:00,57.32,57.36,57.32,57.35,73400.0,46.6177,46.6502,46.6177,46.6421,73400.0
2014-03-20 15:45:00,57.35,57.39,57.34,57.37,142600.0,46.6421,46.6746,46.634,46.6584,142600.0
2014-03-20 15:50:00,57.37,57.38,57.33,57.36,115500.0,46.6584,46.6665,46.6258,46.6502,115500.0
2014-03-20 15:55:00,57.36,57.4,57.33,57.35,327700.0,46.6502,46.6828,46.6258,46.6421,327700.0
2014-03-21 09:30:00,57.89,58.0,57.59,57.67,1165700.0,47.0813,47.1707,46.8373,46.9023,1165700.0
2014-03-21 09:35:00,57.68,57.76,57.62,57.63,90600.0,46.9105,46.9755,46.8617,46.8698,90600.0
2014-03-21 09:40:00,57.64,57.79,57.6,57.72,92200.0,46.8779,46.9999,46.8454,46.943,92200.0
2014-03-21 09:45:00,57.71,57.76,57.66,57.69,65500.0,46.9349,46.9755,46.8942,46.9186,65500.0
2014-03-21 09:50:00,57.68,57.8,57.66,57.79,81400.0,46.9105,47.0081,46.8942,46.9999,81400.0
2014-03-21 09:55:00,57.79,58.0,57.76,57.89,148300.0,46.9999,47.1707,46.9755,47.0813,148300.0
2014-03-21 10:00:00,57.89,57.99,57.83,57.96,106200.0,47.0813,47.1626,47.0325,47.1382,106200.0
2014-03-21 10:05:00,57.97,58.13,57.96,58.1,341300.0,47.1463,47.2765,47.1382,47.2521,341300.0
2014-03-21 10:10:00,58.1,58.19,58.07,58.15,139700.0,47.2521,47.3252,47.2277,47.2927,139700.0
2014-03-21 10:15:00,58.15,58.39,58.15,58.25,380500.0,47.2927,47.4879,47.2927,47.374,380500.0
2014-03-21 10:20:00,58.25,58.32,58.18,58.22,165300.0,47.374,47.431,47.3171,47.3496,165300.0
2014-03-21 10:25:00,58.21,58.25,58.18,58.23,140500.0,47.3415,47.374,47.3171,47.3578,140500.0
2014-03-21 10:30:00,58.23,58.31,58.21,58.27,152500.0,47.3578,47.4228,47.3415,47.3903,152500.0
2014-03-21 10:35:00,58.28,58.37,58.2,58.21,142300.0,47.3984,47.4716,47.3334,47.3415,142300.0
2014-03-21 10:40:00,58.2,58.21,58.11,58.16,147100.0,47.3334,47.3415,47.2602,47.3008,147100.0
2014-03-21 10:45:00,58.17,58.3,58.17,58.21,86400.0,47.309,47.4147,47.309,47.3415,86400.0
2014-03-21 10:50:00,58.21,58.3,58.21,58.29,68700.0,47.3415,47.4147,47.3415,47.4066,68700.0
2014-03-21 10:55:00,58.3,58.4,58.29,58.39,64700.0,47.4147,47.496,47.4066,47.4879,64700.0
2014-03-21 11:00:00,58.4,58.43,58.39,58.42,58100.0,47.496,47.5204,47.4879,47.5123,58100.0
2014-03-21 11:05:00,58.41,58.54,58.41,58.53,111800.0,47.5042,47.6099,47.5042,47.6018,111800.0
2014-03-21 11:10:00,58.54,58.54,58.47,58.48,65500.0,47.6099,47.6099,47.553,47.5611,65500.0
2014-03-21 11:15:00,58.48,58.76,58.47,58.76,171800.0,47.5611,47.7888,47.553,47.7888,171800.0
2014-03-21 11:20:00,58.76,58.83,58.68,58.83,123200.0,47.7888,47.8458,47.7238,47.8458,123200.0
2014-03-21 11:25:00,58.82,58.96,58.79,58.86,274300.0,47.8376,47.9515,47.8132,47.8702,274300.0
2014-03-21 11:30:00,58.85,58.9,58.85,58.87,111800.0,47.862,47.9027,47.862,47.8783,111800.0
2014-03-21 11:35:00,58.87,58.88,58.78,58.84,119800.0,47.8783,47.8864,47.8051,47.8539,119800.0
2014-03-21 11:40:00,58.83,58.84,58.7,58.71,86300.0,47.8458,47.8539,47.74,47.7482,86300.0
2014-03-21 11:45:00,58.71,58.87,58.7,58.85,185900.0,47.7482,47.8783,47.74,47.862,185900.0
2014-03-21 11:50:00,58.85,58.91,58.83,58.9,82700.0,47.862,47.9108,47.8458,47.9027,82700.0
2014-03-21 11:55:00,58.9,58.9,58.8,58.8,61000.0,47.9027,47.9027,47.8214,47.8214,61000.0
2014-03-21 12:00:00,58.8,58.83,58.76,58.83,72300.0,47.8214,47.8458,47.7888,47.8458,72300.0
2014-03-21 12:05:00,58.83,58.9,58.8,58.85,166200.0,47.8458,47.9027,47.8214,47.862,166200.0
2014-03-21 12:10:00,58.84,58.85,58.81,58.83,59900.0,47.8539,47.862,47.8295,47.8458,59900.0
2014-03-21 12:15:00,58.83,58.85,58.82,58.83,55800.0,47.8458,47.862,47.8376,47.8458,55800.0
2014-03-21 12:20:00,58.83,58.84,58.71,58.76,63500.0,47.8458,47.8539,47.7482,47.7888,63500.0
2014-03-21 12:25:00,58.76,58.78,58.71,58.71,72900.0,47.7888,47.8051,47.7482,47.7482,72900.0
2014-03-21 12:30:00,58.71,58.77,58.69,58.77,118500.0,47.7482,47.797,47.7319,47.797,118500.0
2014-03-21 12:35:00,58.77,58.77,58.68,58.71,77600.0,47.797,47.797,47.7238,47.7482,77600.0
2014-03-21 12:40:00,58.71,58.73,58.69,58.73,56400.0,47.7482,47.7644,47.7319,47.7644,56400.0
2014-03-21 12:45:00,58.72,58.73,58.65,58.65,58700.0,47.7563,47.7644,47.6994,47.6994,58700.0
2014-03-21 12:50:00,58.65,58.66,58.57,58.6,63600.0,47.6994,47.7075,47.6343,47.6587,63600.0
2014-03-21 12:55:00,58.59,58.6,58.54,58.54,51000.0,47.6506,47.6587,47.6099,47.6099,51000.0
2014-03-21 13:00:00,58.54,58.6,58.52,58.59,66900.0,47.6099,47.6587,47.5936,47.6506,66900.0
2014-03-21 13:05:00,58.6,58.6,58.55,58.56,62700.0,47.6587,47.6587,47.618,47.6262,62700.0
2014-03-21 13:10:00,58.56,58.57,58.5,58.55,57200.0,47.6262,47.6343,47.5774,47.618,57200.0
2014-03-21 13:15:00,58.55,58.6,58.53,58.6,51700.0,47.618,47.6587,47.6018,47.6587,51700.0
2014-03-21 13:20:00,58.6,58.6,58.5,58.51,87100.0,47.6587,47.6587,47.5774,47.5855,87100.0
2014-03-21 13:25:00,58.51,58.52,58.33,58.38,111000.0,47.5855,47.5936,47.4391,47.4798,111000.0
2014-03-21 13:30:00,58.38,58.38,58.34,58.37,68900.0,47.4798,47.4798,47.4472,47.4716,68900.0
2014-03-21 13:35:00,58.37,58.55,58.37,58.55,112100.0,47.4716,47.618,47.4716,47.618,112100.0
2014-03-21 13:40:00,58.55,58.59,58.47,58.48,133300.0,47.618,47.6506,47.553,47.5611,133300.0
2014-03-21 13:45:00,58.49,58.53,58.45,58.51,77400.0,47.5692,47.6018,47.5367,47.5855,77400.0
2014-03-21 13:50:00,58.52,58.61,58.52,58.6,84700.0,47.5936,47.6668,47.5936,47.6587,84700.0
2014-03-21 13:55:00,58.59,58.61,58.47,58.48,66900.0,47.6506,47.6668,47.553,47.5611,66900.0
2014-03-21 14:00:00,58.48,58.48,58.39,58.43,53300.0,47.5611,47.5611,47.4879,47.5204,53300.0
2014-03-21 14:05:00,58.43,58.5,58.42,58.5,64400.0,47.5204,47.5774,47.5123,47.5774,64400.0
2014-03-21 14:10:00,58.49,58.5,58.36,58.36,83500.0,47.5692,47.5774,47.4635,47.4635,83500.0
2014-03-21 14:15:00,58.36,58.39,58.27,58.27,61600.0,47.4635,47.4879,47.3903,47.3903,61600.0
2014-03-21 14:20:00,58.28,58.33,58.25,58.32,43900.0,47.3984,47.4391,47.374,47.431,43900.0
2014-03-21 14:25:00,58.31,58.32,58.19,58.2,65400.0,47.4228,47.431,47.3252,47.3334,65400.0
2014-03-21 14:30:00,58.19,58.2,58.09,58.16,69800.0,47.3252,47.3334,47.2439,47.3008,69800.0
2014-03-21 14:35:00,58.17,58.33,58.17,58.33,90700.0,47.309,47.4391,47.309,47.4391,90700.0
2014-03-21 14:40:00,58.32,58.32,58.19,58.22,67000.0,47.431,47.431,47.3252,47.3496,67000.0
2014-03-21 14:45:00,58.21,58.25,58.14,58.16,110400.0,47.3415,47.374,47.2846,47.3008,110400.0
2014-03-21 14:50:00,58.16,58.19,58.11,58.11,61000.0,47.3008,47.3252,47.2602,47.2602,61000.0
2014-03-21 14:55:00,58.11,58.11,58.06,58.09,138000.0,47.2602,47.2602,47.2195,47.2439,138000.0
2014-03-21 15:00:00,58.09,58.1,57.9,57.91,156100.0,47.2439,47.2521,47.0894,47.0975,156100.0
2014-03-21 15:05:00,57.91,58.12,57.9,58.12,122000.0,47.0975,47.2683,47.0894,47.2683,122000.0
2014-03-21 15:10:00,58.12,58.17,58.1,58.12,114200.0,47.2683,47.309,47.2521,47.2683,114200.0
2014-03-21 15:15:00,58.12,58.15,58.07,58.13,100000.0,47.2683,47.2927,47.2277,47.2765,100000.0
2014-03-21 15:20:00,58.12,58.14,58.03,58.13,114200.0,47.2683,47.2846,47.1951,47.2765,114200.0
2014-03-21 15:25:00,58.12,58.2,58.11,58.19,81100.0,47.2683,47.3334,47.2602,47.3252,81100.0
2014-03-21 15:30:00,58.19,58.21,58.12,58.16,203900.0,47.3252,47.3415,47.2683,47.3008,203900.0
2014-03-21 15:35:00,58.15,58.16,58.02,58.02,118800.0,47.2927,47.3008,47.187,47.187,118800.0
2014-03-21 15:40:00,58.02,58.05,57.95,58.05,178600.0,47.187,47.2114,47.1301,47.2114,178600.0
2014-03-21 15:45:00,58.04,58.04,57.91,57.96,325400.0,47.2033,47.2033,47.0975,47.1382,325400.0
2014-03-21 15:50:00,57.96,58.07,57.95,58.06,214200.0,47.1382,47.2277,47.1301,47.2195,214200.0
2014-03-21 15:55:00,58.06,58.11,58.03,58.05,573200.0,47.2195,47.2602,47.1951,47.2114,573200.0
2014-03-24 09:30:00,58.27,58.68,58.27,58.31,242900.0,47.3903,47.7238,47.3903,47.4228,242900.0
2014-03-24 09:35:00,58.35,58.46,58.2,58.46,131300.0,47.4554,47.5448,47.3334,47.5448,131300.0
2014-03-24 09:40:00,58.49,58.7,58.48,58.58,133700.0,47.5692,47.74,47.5611,47.6424,133700.0
2014-03-24 09:45:00,58.59,58.66,58.26,58.34,106000.0,47.6506,47.7075,47.3822,47.4472,106000.0
2014-03-24 09:50:00,58.35,58.47,58.31,58.45,121600.0,47.4554,47.553,47.4228,47.5367,121600.0
2014-03-24 09:55:00,58.46,58.55,58.37,58.39,270000.0,47.5448,47.618,47.4716,47.4879,270000.0
2014-03-24 10:00:00,58.39,58.43,58.28,58.33,93400.0,47.4879,47.5204,47.3984,47.4391,93400.0
2014-03-24 10:05:00,58.32,58.32,58.18,58.27,98200.0,47.431,47.431,47.3171,47.3903,98200.0
2014-03-24 10:10:00,58.28,58.28,58.15,58.15,90000.0,47.3984,47.3984,47.2927,47.2927,90000.0
2014-03-24 10:15:00,58.15,58.18,58.01,58.03,120900.0,47.2927,47.3171,47.1789,47.1951,120900.0
2014-03-24 10:20:00,58.03,58.03,57.92,58.01,87900.0,47.1951,47.1951,47.1057,47.1789,87900.0
2014-03-24 10:25:00,58.01,58.13,57.97,58.1,78600.0,47.1789,47.2765,47.1463,47.2521,78600.0
2014-03-24 10:30:00,58.09,58.09,57.94,57.96,109300.0,47.2439,47.2439,47.1219,47.1382,109300.0
2014-03-24 10:35:00,57.96,58.01,57.88,58.01,55700.0,47.1382,47.1789,47.0731,47.1789,55700.0
2014-03-24 10:40:00,58.01,58.03,57.97,57.98,62100.0,47.1789,47.1951,47.1463,47.1545,62100.0
2014-03-24 10:45:00,57.97,58.06,57.91,57.92,73300.0,47.1463,47.2195,47.0975,47.1057,73300.0
2014-03-24 10:50:00,57.92,58.05,57.9,58.01,61200.0,47.1057,47.2114,47.0894,47.1789,61200.0
2014-03-24 10:55:00,58.0,58.02,57.94,57.95,50300.0,47.1707,47.187,47.1219,47.1301,50300.0
2014-03-24 11:00:00,57.95,57.95,57.76,57.84,75600.0,47.1301,47.1301,46.9755,47.0406,75600.0
2014-03-24 11:05:00,57.83,57.83,57.72,57.76,53000.0,47.0325,47.0325,46.943,46.9755,53000.0
2014-03-24 11:10:00,57.76,57.79,57.7,57.78,32000.0,46.9755,46.9999,46.9267,46.9918,32000.0
2014-03-24 11:15:00,57.77,57.85,57.7,57.83,31100.0,46.9837,47.0487,46.9267,47.0325,31100.0
2014-03-24 11:20:00,57.82,57.84,57.77,57.8,47000.0,47.0243,47.0406,46.9837,47.0081,47000.0
2014-03-24 11:25:00,57.8,57.86,57.76,57.86,46600.0,47.0081,47.0569,46.9755,47.0569,46600.0
2014-03-24 11:30:00,57.85,57.86,57.71,57.72,133800.0,47.0487,47.0569,46.9349,46.943,133800.0
2014-03-24 11:35:00,57.72,57.72,57.59,57.64,107600.0,46.943,46.943,46.8373,46.8779,107600.0
2014-03-24 11:40:00,57.64,57.66,57.54,57.57,57800.0,46.8779,46.8942,46.7966,46.821,57800.0
2014-03-24 11:45:00,57.57,57.59,57.53,57.57,48600.0,46.821,46.8373,46.7885,46.821,48600.0
2014-03-24 11:50:00,57.57,57.67,57.57,57.66,25100.0,46.821,46.9023,46.821,46.8942,25100.0
2014-03-24 11:55:00,57.65,57.73,57.61,57.72,48200.0,46.8861,46.9511,46.8535,46.943,48200.0
2014-03-24 12:00:00,57.72,57.74,57.64,57.73,54900.0,46.943,46.9593,46.8779,46.9511,54900.0
2014-03-24 12:05:00,57.73,57.74,57.63,57.69,45700.0,46.9511,46.9593,46.8698,46.9186,45700.0
2014-03-24 12:10:00,57.69,57.71,57.64,57.64,40000.0,46.9186,46.9349,46.8779,46.8779,40000.0
2014-03-24 12:15:00,57.64,57.66,57.6,57.6,21300.0,46.8779,46.8942,46.8454,46.8454,21300.0
2014-03-24 12:20:00,57.6,57.61,57.53,57.61,41400.0,46.8454,46.8535,46.7885,46.8535,41400.0
2014-03-24 12:25:00,57.62,57.63,57.51,57.52,50300.0,46.8617,46.8698,46.7722,46.7803,50300.0
2014-03-24 12:30:00,57.53,57.55,57.49,57.52,48600.0,46.7885,46.8047,46.7559,46.7803,48600.0
2014-03-24 12:35:00,57.53,57.6,57.48,57.59,57300.0,46.7885,46.8454,46.7478,46.8373,57300.0
2014-03-24 12:40:00,57.6,57.6,57.5,57.53,21600.0,46.8454,46.8454,46.7641,46.7885,21600.0
2014-03-24 12:45:00,57.54,57.59,57.52,57.57,28900.0,46.7966,46.8373,46.7803,46.821,28900.0
2014-03-24 12:50:00,57.56,57.61,57.52,57.54,50800.0,46.8129,46.8535,46.7803,46.7966,50800.0
2014-03-24 12:55:00,57.53,57.58,57.53,57.56,17400.0,46.7885,46.8291,46.7885,46.8129,17400.0
2014-03-24 13:00:00,57.56,57.71,57.56,57.71,32000.0,46.8129,46.9349,46.8129,46.9349,32000.0
2014-03-24 13:05:00,57.7,57.7,57.58,57.6,30100.0,46.9267,46.9267,46.8291,46.8454,30100.0
2014-03-24 13:10:00,57.6,57.62,57.58,57.6,19400.0,46.8454,46.8617,46.8291,46.8454,19400.0
2014-03-24 13:15:00,57.59,57.6,57.52,57.55,32300.0,46.8373,46.8454,46.7803,46.8047,32300.0
2014-03-24 13:20:00,57.55,57.6,57.54,57.56,27100.0,46.8047,46.8454,46.7966,46.8129,27100.0
2014-03-24 13:25:00,57.57,57.64,57.57,57.64,20500.0,46.821,46.8779,46.821,46.8779,20500.0
2014-03-24 13:30:00,57.63,57.64,57.58,57.61,29700.0,46.8698,46.8779,46.8291,46.8535,29700.0
2014-03-24 13:35:00,57.61,57.64,57.58,57.6,48900.0,46.8535,46.8779,46.8291,46.8454,48900.0
2014-03-24 13:40:00,57.61,57.65,57.58,57.62,45400.0,46.8535,46.8861,46.8291,46.8617,45400.0
2014-03-24 13:45:00,57.63,57.65,57.58,57.63,90900.0,46.8698,46.8861,46.8291,46.8698,90900.0
2014-03-24 13:50:00,57.63,57.7,57.63,57.7,97100.0,46.8698,46.9267,46.8698,46.9267,97100.0
2014-03-24 13:55:00,57.71,57.85,57.71,57.85,88200.0,46.9349,47.0487,46.9349,47.0487,88200.0
2014-03-24 14:00:00,57.85,57.88,57.78,57.86,136900.0,47.0487,47.0731,46.9918,47.0569,136900.0
2014-03-24 14:05:00,57.87,57.88,57.75,57.76,101000.0,47.065,47.0731,46.9674,46.9755,101000.0
2014-03-24 14:10:00,57.76,57.85,57.76,57.84,53100.0,46.9755,47.0487,46.9755,47.0406,53100.0
2014-03-24 14:15:00,57.84,57.84,57.7,57.7,66900.0,47.0406,47.0406,46.9267,46.9267,66900.0
2014-03-24 14:20:00,57.7,57.75,57.67,57.71,46700.0,46.9267,46.9674,46.9023,46.9349,46700.0
2014-03-24 14:25:00,57.71,57.76,57.66,57.74,53900.0,46.9349,46.9755,46.8942,46.9593,53900.0
2014-03-24 14:30:00,57.74,57.83,57.74,57.76,92300.0,46.9593,47.0325,46.9593,46.9755,92300.0
2014-03-24 14:35:00,57.76,57.8,57.71,57.75,33200.0,46.9755,47.0081,46.9349,46.9674,33200.0
2014-03-24 14:40:00,57.75,57.84,57.74,57.84,40400.0,46.9674,47.0406,46.9593,47.0406,40400.0
2014-03-24 14:45:00,57.84,57.91,57.83,57.86,85600.0,47.0406,47.0975,47.0325,47.0569,85600.0
2014-03-24 14:50:00,57.86,57.88,57.78,57.8,63300.0,47.0569,47.0731,46.9918,47.0081,63300.0
2014-03-24 14:55:00,57.8,57.81,57.76,57.78,54800.0,47.0081,47.0162,46.9755,46.9918,54800.0
2014-03-24 15:00:00,57.78,57.8,57.76,57.79,64700.0,46.9918,47.0081,46.9755,46.9999,64700.0
2014-03-24 15:05:00,57.79,57.85,57.78,57.81,52800.0,46.9999,47.0487,46.9918,47.0162,52800.0
2014-03-24 15:10:00,57.8,57.81,57.67,57.69,70500.0,47.0081,47.0162,46.9023,46.9186,70500.0
2014-03-24 15:15:00,57.7,57.75,57.64,57.73,65200.0,46.9267,46.9674,46.8779,46.9511,65200.0
2014-03-24 15:20:00,57.72,57.83,57.7,57.83,48300.0,46.943,47.0325,46.9267,47.0325,48300.0
2014-03-24 15:25:00,57.83,57.94,57.81,57.93,58800.0,47.0325,47.1219,47.0162,47.1138,58800.0
2014-03-24 15:30:00,57.93,57.99,57.93,57.97,58800.0,47.1138,47.1626,47.1138,47.1463,58800.0
2014-03-24 15:35:00,57.96,57.97,57.89,57.89,59700.0,47.1382,47.1463,47.0813,47.0813,59700.0
2014-03-24 15:40:00,57.89,57.95,57.89,57.95,79000.0,47.0813,47.1301,47.0813,47.1301,79000.0
2014-03-24 15:45:00,57.95,57.95,57.86,57.87,90900.0,47.1301,47.1301,47.0569,47.065,90900.0
2014-03-24 15:50:00,57.86,57.89,57.82,57.86,113000.0,47.0569,47.0813,47.0243,47.0569,113000.0
2014-03-24 15:55:00,57.86,57.86,57.78,57.79,256600.0,47.0569,47.0569,46.9918,46.9999,256600.0
2014-03-25 09:30:00,58.34,58.48,58.22,58.43,132300.0,47.4472,47.5611,47.3496,47.5204,132300.0
2014-03-25 09:35:00,58.41,58.48,58.26,58.26,75200.0,47.5042,47.5611,47.3822,47.3822,75200.0
2014-03-25 09:40:00,58.25,58.48,58.18,58.47,71600.0,47.374,47.5611,47.3171,47.553,71600.0
2014-03-25 09:45:00,58.48,58.57,58.34,58.34,49200.0,47.5611,47.6343,47.4472,47.4472,49200.0
2014-03-25 09:50:00,58.35,58.55,58.32,58.53,118000.0,47.4554,47.618,47.431,47.6018,118000.0
2014-03-25 09:55:00,58.53,58.6,58.53,58.53,31500.0,47.6018,47.6587,47.6018,47.6018,31500.0
2014-03-25 10:00:00,58.55,58.65,58.45,58.5,75800.0,47.618,47.6994,47.5367,47.5774,75800.0
2014-03-25 10:05:00,58.49,58.64,58.49,58.64,41400.0,47.5692,47.6912,47.5692,47.6912,41400.0
2014-03-25 10:10:00,58.64,58.7,58.62,58.67,66800.0,47.6912,47.74,47.675,47.7156,66800.0
2014-03-25 10:15:00,58.67,58.77,58.67,58.75,87200.0,47.7156,47.797,47.7156,47.7807,87200.0
2014-03-25 10:20:00,58.75,58.79,58.69,58.79,48200.0,47.7807,47.8132,47.7319,47.8132,48200.0
2014-03-25 10:25:00,58.78,58.89,58.77,58.86,66700.0,47.8051,47.8946,47.797,47.8702,66700.0
2014-03-25 10:30:00,58.87,58.89,58.72,58.79,53300.0,47.8783,47.8946,47.7563,47.8132,53300.0
2014-03-25 10:35:00,58.79,58.8,58.73,58.75,64800.0,47.8132,47.8214,47.7644,47.7807,64800.0
2014-03-25 10:40:00,58.75,58.79,58.72,58.76,82500.0,47.7807,47.8132,47.7563,47.7888,82500.0
2014-03-25 10:45:00,58.77,58.79,58.65,58.67,48800.0,47.797,47.8132,47.6994,47.7156,48800.0
2014-03-25 10:50:00,58.67,58.78,58.62,58.76,82100.0,47.7156,47.8051,47.675,47.7888,82100.0
2014-03-25 10:55:00,58.77,58.81,58.75,58.79,66600.0,47.797,47.8295,47.7807,47.8132,66600.0
2014-03-25 11:00:00,58.78,58.87,58.75,58.87,58200.0,47.8051,47.8783,47.7807,47.8783,58200.0
2014-03-25 11:05:00,58.87,58.88,58.8,58.84,48900.0,47.8783,47.8864,47.8214,47.8539,48900.0
2014-03-25 11:10:00,58.83,58.85,58.77,58.8,67000.0,47.8458,47.862,47.797,47.8214,67000.0
2014-03-25 11:15:00,58.8,58.8,58.69,58.8,71600.0,47.8214,47.8214,47.7319,47.8214,71600.0
2014-03-25 11:20:00,58.8,58.91,58.78,58.91,65800.0,47.8214,47.9108,47.8051,47.9108,65800.0
2014-03-25 11:25:00,58.91,58.96,58.89,58.95,105900.0,47.9108,47.9515,47.8946,47.9433,105900.0
2014-03-25 11:30:00,58.96,59.03,58.87,58.87,247700.0,47.9515,48.0084,47.8783,47.8783,247700.0
2014-03-25 11:35:00,58.88,58.99,58.85,58.96,69400.0,47.8864,47.9759,47.862,47.9515,69400.0
2014-03-25 11:40:00,58.96,59.03,58.94,58.98,49900.0,47.9515,48.0084,47.9352,47.9677,49900.0
2014-03-25 11:45:00,58.99,58.99,58.92,58.95,59600.0,47.9759,47.9759,47.9189,47.9433,59600.0
2014-03-25 11:50:00,58.95,58.99,58.89,58.94,92200.0,47.9433,47.9759,47.8946,47.9352,92200.0
2014-03-25 11:55:00,58.94,59.12,58.92,59.11,104400.0,47.9352,48.0816,47.9189,48.0735,104400.0
2014-03-25 12:00:00,59.1,59.11,59.05,59.1,83500.0,48.0653,48.0735,48.0247,48.0653,83500.0
2014-03-25 12:05:00,59.1,59.11,59.02,59.07,108000.0,48.0653,48.0735,48.0003,48.0409,108000.0
2014-03-25 12:10:00,59.07,59.07,58.99,59.01,72900.0,48.0409,48.0409,47.9759,47.9921,72900.0
2014-03-25 12:15:00,59.0,59.07,58.98,59.0,64500.0,47.984,48.0409,47.9677,47.984,64500.0
2014-03-25 12:20:00,59.0,59.0,58.93,59.0,55300.0,47.984,47.984,47.9271,47.984,55300.0
2014-03-25 12:25:00,58.99,59.0,58.94,58.98,56400.0,47.9759,47.984,47.9352,47.9677,56400.0
2014-03-25 12:30:00,58.99,59.05,58.97,59.0,72300.0,47.9759,48.0247,47.9596,47.984,72300.0
2014-03-25 12:35:00,59.0,59.0,58.87,58.88,90000.0,47.984,47.984,47.8783,47.8864,90000.0
2014-03-25 12:40:00,58.88,58.9,58.84,58.88,82300.0,47.8864,47.9027,47.8539,47.8864,82300.0
2014-03-25 12:45:00,58.88,58.96,58.87,58.92,49200.0,47.8864,47.9515,47.8783,47.9189,49200.0
2014-03-25 12:50:00,58.91,58.93,58.86,58.86,52500.0,47.9108,47.9271,47.8702,47.8702,52500.0
2014-03-25 12:55:00,58.86,58.87,58.81,58.82,53100.0,47.8702,47.8783,47.8295,47.8376,53100.0
2014-03-25 13:00:00,58.82,58.83,58.78,58.81,28800.0,47.8376,47.8458,47.8051,47.8295,28800.0
2014-03-25 13:05:00,58.81,58.84,58.79,58.82,25500.0,47.8295,47.8539,47.8132,47.8376,25500.0
2014-03-25 13:10:00,58.82,58.82,58.78,58.81,27600.0,47.8376,47.8376,47.8051,47.8295,27600.0
2014-03-25 13:15:00,58.82,58.86,58.78,58.82,58000.0,47.8376,47.8702,47.8051,47.8376,58000.0
2014-03-25 13:20:00,58.82,58.9,58.82,58.89,28700.0,47.8376,47.9027,47.8376,47.8946,28700.0
2014-03-25 13:25:00,58.88,58.89,58.81,58.86,69500.0,47.8864,47.8946,47.8295,47.8702,69500.0
2014-03-25 13:30:00,58.87,58.9,58.83,58.84,49900.0,47.8783,47.9027,47.8458,47.8539,49900.0
2014-03-25 13:35:00,58.83,58.85,58.79,58.82,54900.0,47.8458,47.862,47.8132,47.8376,54900.0
2014-03-25 13:40:00,58.83,58.87,58.79,58.85,64500.0,47.8458,47.8783,47.8132,47.862,64500.0
2014-03-25 13:45:00,58.85,58.87,58.83,58.86,23000.0,47.862,47.8783,47.8458,47.8702,23000.0
2014-03-25 13:50:00,58.87,58.89,58.84,58.85,51000.0,47.8783,47.8946,47.8539,47.862,51000.0
2014-03-25 13:55:00,58.86,58.88,58.85,58.86,47400.0,47.8702,47.8864,47.862,47.8702,47400.0
2014-03-25 14:00:00,58.86,58.92,58.85,58.92,58600.0,47.8702,47.9189,47.862,47.9189,58600.0
2014-03-25 14:05:00,58.92,58.93,58.9,58.91,55300.0,47.9189,47.9271,47.9027,47.9108,55300.0
2014-03-25 14:10:00,58.92,58.96,58.91,58.94,44500.0,47.9189,47.9515,47.9108,47.9352,44500.0
2014-03-25 14:15:00,58.94,58.96,58.86,58.9,106800.0,47.9352,47.9515,47.8702,47.9027,106800.0
2014-03-25 14:20:00,58.9,58.97,58.89,58.94,76300.0,47.9027,47.9596,47.8946,47.9352,76300.0
2014-03-25 14:25:00,58.95,58.97,58.92,58.93,48800.0,47.9433,47.9596,47.9189,47.9271,48800.0
2014-03-25 14:30:00,58.93,58.98,58.92,58.95,52600.0,47.9271,47.9677,47.9189,47.9433,52600.0
2014-03-25 14:35:00,58.96,59.01,58.94,58.99,53200.0,47.9515,47.9921,47.9352,47.9759,53200.0
2014-03-25 14:40:00,59.0,59.01,58.99,59.0,39100.0,47.984,47.9921,47.9759,47.984,39100.0
2014-03-25 14:45:00,59.0,59.07,59.0,59.03,55400.0,47.984,48.0409,47.984,48.0084,55400.0
2014-03-25 14:50:00,59.03,59.07,59.0,59.07,67400.0,48.0084,48.0409,47.984,48.0409,67400.0
2014-03-25 14:55:00,59.07,59.19,59.07,59.19,119800.0,48.0409,48.1385,48.0409,48.1385,119800.0
2014-03-25 15:00:00,59.19,59.19,59.15,59.16,61300.0,48.1385,48.1385,48.106,48.1141,61300.0
2014-03-25 15:05:00,59.16,59.17,59.14,59.16,96100.0,48.1141,48.1223,48.0979,48.1141,96100.0
2014-03-25 15:10:00,59.16,59.23,59.15,59.22,79400.0,48.1141,48.1711,48.106,48.1629,79400.0
2014-03-25 15:15:00,59.23,59.3,59.2,59.3,174700.0,48.1711,48.228,48.1467,48.228,174700.0
2014-03-25 15:20:00,59.3,59.36,59.27,59.33,182400.0,48.228,48.2768,48.2036,48.2524,182400.0
2014-03-25 15:25:00,59.33,59.36,59.31,59.32,114100.0,48.2524,48.2768,48.2361,48.2443,114100.0
2014-03-25 15:30:00,59.32,59.38,59.28,59.28,153400.0,48.2443,48.2931,48.2117,48.2117,153400.0
2014-03-25 15:35:00,59.28,59.31,59.27,59.28,111800.0,48.2117,48.2361,48.2036,48.2117,111800.0
2014-03-25 15:40:00,59.28,59.31,59.26,59.28,165000.0,48.2117,48.2361,48.1955,48.2117,165000.0
2014-03-25 15:45:00,59.27,59.28,59.2,59.2,200800.0,48.2036,48.2117,48.1467,48.1467,200800.0
2014-03-25 15:50:00,59.2,59.21,59.15,59.18,241800.0,48.1467,48.1548,48.106,48.1304,241800.0
2014-03-25 15:55:00,59.17,59.18,59.1,59.15,500200.0,48.1223,48.1304,48.0653,48.106,500200.0
2014-03-26 09:30:00,59.19,59.56,59.17,59.46,225800.0,48.1385,48.4395,48.1223,48.3581,225800.0
2014-03-26 09:35:00,59.45,59.69,59.39,59.5,107400.0,48.35,48.5452,48.3012,48.3907,107400.0
2014-03-26 09:40:00,59.51,59.58,59.37,59.43,87800.0,48.3988,48.4557,48.2849,48.3337,87800.0
2014-03-26 09:45:00,59.43,59.58,59.34,59.48,65700.0,48.3337,48.4557,48.2605,48.3744,65700.0
2014-03-26 09:50:00,59.46,59.49,59.3,59.42,106300.0,48.3581,48.3825,48.228,48.3256,106300.0
2014-03-26 09:55:00,59.42,59.61,59.42,59.53,61900.0,48.3256,48.4801,48.3256,48.4151,61900.0
2014-03-26 10:00:00,59.55,59.6,59.48,59.51,95200.0,48.4313,48.472,48.3744,48.3988,95200.0
2014-03-26 10:05:00,59.5,59.54,59.39,59.51,56700.0,48.3907,48.4232,48.3012,48.3988,56700.0
2014-03-26 10:10:00,59.5,59.54,59.47,59.47,78900.0,48.3907,48.4232,48.3663,48.3663,78900.0
2014-03-26 10:15:00,59.48,59.53,59.41,59.43,65800.0,48.3744,48.4151,48.3175,48.3337,65800.0
2014-03-26 10:20:00,59.42,59.53,59.37,59.39,100400.0,48.3256,48.4151,48.2849,48.3012,100400.0
2014-03-26 10:25:00,59.39,59.44,59.32,59.44,59500.0,48.3012,48.3419,48.2443,48.3419,59500.0
2014-03-26 10:30:00,59.43,59.43,59.25,59.25,91900.0,48.3337,48.3337,48.1873,48.1873,91900.0
2014-03-26 10:35:00,59.25,59.36,59.19,59.36,80800.0,48.1873,48.2768,48.1385,48.2768,80800.0
2014-03-26 10:40:00,59.35,59.37,59.28,59.3,79900.0,48.2687,48.2849,48.2117,48.228,79900.0
2014-03-26 10:45:00,59.3,59.3,59.12,59.13,87400.0,48.228,48.228,48.0816,48.0897,87400.0
2014-03-26 10:50:00,59.12,59.2,59.1,59.11,63000.0,48.0816,48.1467,48.0653,48.0735,63000.0
2014-03-26 10:55:00,59.11,59.24,59.11,59.16,57600.0,48.0735,48.1792,48.0735,48.1141,57600.0
2014-03-26 11:00:00,59.17,59.25,59.14,59.23,62300.0,48.1223,48.1873,48.0979,48.1711,62300.0
2014-03-26 11:05:00,59.23,59.23,59.11,59.12,39000.0,48.1711,48.1711,48.0735,48.0816,39000.0
2014-03-26 11:10:00,59.12,59.14,59.05,59.08,46300.0,48.0816,48.0979,48.0247,48.0491,46300.0
2014-03-26 11:15:00,59.08,59.08,59.02,59.07,60200.0,48.0491,48.0491,48.0003,48.0409,60200.0
2014-03-26 11:20:00,59.07,59.15,59.07,59.09,63700.0,48.0409,48.106,48.0409,48.0572,63700.0
2014-03-26 11:25:00,59.1,59.17,59.09,59.15,44900.0,48.0653,48.1223,48.0572,48.106,44900.0
2014-03-26 11:30:00,59.14,59.14,59.09,59.1,42900.0,48.0979,48.0979,48.0572,48.0653,42900.0
2014-03-26 11:35:00,59.1,59.12,59.08,59.09,64300.0,48.0653,48.0816,48.0491,48.0572,64300.0
2014-03-26 11:40:00,59.09,59.09,58.98,58.98,106000.0,48.0572,48.0572,47.9677,47.9677,106000.0
2014-03-26 11:45:00,58.99,58.99,58.9,58.91,55200.0,47.9759,47.9759,47.9027,47.9108,55200.0
2014-03-26 11:50:00,58.9,58.92,58.8,58.83,105400.0,47.9027,47.9189,47.8214,47.8458,105400.0
2014-03-26 11:55:00,58.83,58.95,58.81,58.94,71200.0,47.8458,47.9433,47.8295,47.9352,71200.0
2014-03-26 12:00:00,58.95,58.96,58.91,58.95,36500.0,47.9433,47.9515,47.9108,47.9433,36500.0
2014-03-26 12:05:00,58.94,58.99,58.89,58.97,58100.0,47.9352,47.9759,47.8946,47.9596,58100.0
2014-03-26 12:10:00,58.97,58.98,58.91,58.95,34800.0,47.9596,47.9677,47.9108,47.9433,34800.0
2014-03-26 12:15:00,58.94,59.03,58.94,59.01,28800.0,47.9352,48.0084,47.9352,47.9921,28800.0
2014-03-26 12:20:00,59.01,59.05,58.96,58.98,36700.0,47.9921,48.0247,47.9515,47.9677,36700.0
2014-03-26 12:25:00,58.97,58.97,58.93,58.94,32800.0,47.9596,47.9596,47.9271,47.9352,32800.0
2014-03-26 12:30:00,58.93,59.01,58.92,59.0,29200.0,47.9271,47.9921,47.9189,47.984,29200.0
2014-03-26 12:35:00,59.01,59.06,58.97,58.98,31600.0,47.9921,48.0328,47.9596,47.9677,31600.0
2014-03-26 12:40:00,58.98,59.05,58.98,59.0,37800.0,47.9677,48.0247,47.9677,47.984,37800.0
2014-03-26 12:45:00,58.99,59.07,58.96,59.06,25900.0,47.9759,48.0409,47.9515,48.0328,25900.0
2014-03-26 12:50:00,59.06,59.13,59.05,59.08,30400.0,48.0328,48.0897,48.0247,48.0491,30400.0
2014-03-26 12:55:00,59.07,59.12,59.06,59.08,24800.0,48.0409,48.0816,48.0328,48.0491,24800.0
2014-03-26 13:00:00,59.08,59.12,59.07,59.09,21400.0,48.0491,48.0816,48.0409,48.0572,21400.0
2014-03-26 13:05:00,59.09,59.16,59.07,59.14,38300.0,48.0572,48.1141,48.0409,48.0979,38300.0
2014-03-26 13:10:00,59.15,59.17,59.13,59.15,20300.0,48.106,48.1223,48.0897,48.106,20300.0
2014-03-26 13:15:00,59.15,59.15,59.1,59.11,15700.0,48.106,48.106,48.0653,48.0735,15700.0
2014-03-26 13:20:00,59.11,59.13,59.06,59.06,45000.0,48.0735,48.0897,48.0328,48.0328,45000.0
2014-03-26 13:25:00,59.06,59.07,58.89,58.91,50700.0,48.0328,48.0409,47.8946,47.9108,50700.0
2014-03-26 13:30:00,58.91,58.91,58.85,58.86,96300.0,47.9108,47.9108,47.862,47.8702,96300.0
2014-03-26 13:35:00,58.85,58.88,58.81,58.86,50000.0,47.862,47.8864,47.8295,47.8702,50000.0
2014-03-26 13:40:00,58.85,58.85,58.73,58.75,63300.0,47.862,47.862,47.7644,47.7807,63300.0
2014-03-26 13:45:00,58.74,58.77,58.7,58.73,64100.0,47.7726,47.797,47.74,47.7644,64100.0
2014-03-26 13:50:00,58.73,58.73,58.63,58.71,91400.0,47.7644,47.7644,47.6831,47.7482,91400.0
2014-03-26 13:55:00,58.71,58.75,58.68,58.68,63600.0,47.7482,47.7807,47.7238,47.7238,63600.0
2014-03-26 14:00:00,58.69,58.7,58.65,58.69,41100.0,47.7319,47.74,47.6994,47.7319,41100.0
2014-03-26 14:05:00,58.68,58.72,58.66,58.72,63300.0,47.7238,47.7563,47.7075,47.7563,63300.0
2014-03-26 14:10:00,58.72,58.76,58.7,58.7,118500.0,47.7563,47.7888,47.74,47.74,118500.0
2014-03-26 14:15:00,58.71,58.75,58.67,58.67,58200.0,47.7482,47.7807,47.7156,47.7156,58200.0
2014-03-26 14:20:00,58.68,58.74,58.64,58.66,59400.0,47.7238,47.7726,47.6912,47.7075,59400.0
2014-03-26 14:25:00,58.66,58.69,58.61,58.67,52500.0,47.7075,47.7319,47.6668,47.7156,52500.0
2014-03-26 14:30:00,58.67,58.67,58.57,58.57,51900.0,47.7156,47.7156,47.6343,47.6343,51900.0
2014-03-26 14:35:00,58.57,58.58,58.46,58.46,65100.0,47.6343,47.6424,47.5448,47.5448,65100.0
2014-03-26 14:40:00,58.47,58.53,58.46,58.52,46300.0,47.553,47.6018,47.5448,47.5936,46300.0
2014-03-26 14:45:00,58.52,58.57,58.52,58.54,50400.0,47.5936,47.6343,47.5936,47.6099,50400.0
2014-03-26 14:50:00,58.54,58.62,58.54,58.61,41100.0,47.6099,47.675,47.6099,47.6668,41100.0
2014-03-26 14:55:00,58.61,58.69,58.61,58.69,76900.0,47.6668,47.7319,47.6668,47.7319,76900.0
2014-03-26 15:00:00,58.7,58.73,58.67,58.7,66300.0,47.74,47.7644,47.7156,47.74,66300.0
2014-03-26 15:05:00,58.69,58.72,58.67,58.7,70600.0,47.7319,47.7563,47.7156,47.74,70600.0
2014-03-26 15:10:00,58.69,58.7,58.64,58.65,41700.0,47.7319,47.74,47.6912,47.6994,41700.0
2014-03-26 15:15:00,58.66,58.7,58.59,58.61,75600.0,47.7075,47.74,47.6506,47.6668,75600.0
2014-03-26 15:20:00,58.6,58.62,58.54,58.57,48000.0,47.6587,47.675,47.6099,47.6343,48000.0
2014-03-26 15:25:00,58.57,58.6,58.54,58.57,74200.0,47.6343,47.6587,47.6099,47.6343,74200.0
2014-03-26 15:30:00,58.57,58.61,58.55,58.59,62200.0,47.6343,47.6668,47.618,47.6506,62200.0
2014-03-26 15:35:00,58.6,58.6,58.52,58.52,109500.0,47.6587,47.6587,47.5936,47.5936,109500.0
2014-03-26 15:40:00,58.53,58.55,58.47,58.53,120100.0,47.6018,47.618,47.553,47.6018,120100.0
2014-03-26 15:45:00,58.53,58.54,58.44,58.44,197400.0,47.6018,47.6099,47.5286,47.5286,197400.0
2014-03-26 15:50:00,58.45,58.45,58.35,58.38,207700.0,47.5367,47.5367,47.4554,47.4798,207700.0
2014-03-26 15:55:00,58.38,58.4,58.31,58.36,384700.0,47.4798,47.496,47.4228,47.4635,384700.0
2014-03-27 09:30:00,58.51,58.74,58.41,58.62,137800.0,47.5855,47.7726,47.5042,47.675,137800.0
2014-03-27 09:35:00,58.63,58.64,58.42,58.53,176800.0,47.6831,47.6912,47.5123,47.6018,176800.0
2014-03-27 09:40:00,58.54,58.56,58.2,58.32,136700.0,47.6099,47.6262,47.3334,47.431,136700.0
2014-03-27 09:45:00,58.3,58.36,58.19,58.25,155100.0,47.4147,47.4635,47.3252,47.374,155100.0
2014-03-27 09:50:00,58.24,58.52,58.21,58.48,197400.0,47.3659,47.5936,47.3415,47.5611,197400.0
2014-03-27 09:55:00,58.48,58.65,58.36,58.53,95900.0,47.5611,47.6994,47.4635,47.6018,95900.0
2014-03-27 10:00:00,58.54,58.62,58.47,58.6,108000.0,47.6099,47.675,47.553,47.6587,108000.0
2014-03-27 10:05:00,58.59,58.96,58.58,58.9,124600.0,47.6506,47.9515,47.6424,47.9027,124600.0
2014-03-27 10:10:00,58.92,58.96,58.79,58.8,77500.0,47.9189,47.9515,47.8132,47.8214,77500.0
2014-03-27 10:15:00,58.79,58.9,58.79,58.84,55300.0,47.8132,47.9027,47.8132,47.8539,55300.0
2014-03-27 10:20:00,58.84,58.91,58.82,58.85,100700.0,47.8539,47.9108,47.8376,47.862,100700.0
2014-03-27 10:25:00,58.84,58.94,58.84,58.94,87200.0,47.8539,47.9352,47.8539,47.9352,87200.0
2014-03-27 10:30:00,58.94,59.09,58.94,59.08,137900.0,47.9352,48.0572,47.9352,48.0491,137900.0
2014-03-27 10:35:00,59.07,59.1,58.96,58.96,67700.0,48.0409,48.0653,47.9515,47.9515,67700.0
2014-03-27 10:40:00,58.95,58.98,58.87,58.89,76300.0,47.9433,47.9677,47.8783,47.8946,76300.0
2014-03-27 10:45:00,58.88,58.91,58.86,58.86,47200.0,47.8864,47.9108,47.8702,47.8702,47200.0
2014-03-27 10:50:00,58.87,58.88,58.74,58.82,222100.0,47.8783,47.8864,47.7726,47.8376,222100.0
2014-03-27 10:55:00,58.82,58.85,58.77,58.79,39900.0,47.8376,47.862,47.797,47.8132,39900.0
2014-03-27 11:00:00,58.79,58.85,58.78,58.8,51900.0,47.8132,47.862,47.8051,47.8214,51900.0
2014-03-27 11:05:00,58.8,58.9,58.72,58.72,58100.0,47.8214,47.9027,47.7563,47.7563,58100.0
2014-03-27 11:10:00,58.73,58.78,58.62,58.67,120300.0,47.7644,47.8051,47.675,47.7156,120300.0
2014-03-27 11:15:00,58.68,58.71,58.64,58.69,103300.0,47.7238,47.7482,47.6912,47.7319,103300.0
2014-03-27 11:20:00,58.68,58.7,58.61,58.63,68500.0,47.7238,47.74,47.6668,47.6831,68500.0
2014-03-27 11:25:00,58.63,58.64,58.47,58.55,89100.0,47.6831,47.6912,47.553,47.618,89100.0
2014-03-27 11:30:00,58.55,58.57,58.33,58.39,111900.0,47.618,47.6343,47.4391,47.4879,111900.0
2014-03-27 11:35:00,58.39,58.44,58.37,58.38,91500.0,47.4879,47.5286,47.4716,47.4798,91500.0
2014-03-27 11:40:00,58.38,58.41,58.24,58.26,108300.0,47.4798,47.5042,47.3659,47.3822,108300.0
2014-03-27 11:45:00,58.26,58.26,58.14,58.19,214400.0,47.3822,47.3822,47.2846,47.3252,214400.0
2014-03-27 11:50:00,58.18,58.2,58.08,58.09,81600.0,47.3171,47.3334,47.2358,47.2439,81600.0
2014-03-27 11:55:00,58.08,58.18,58.01,58.06,205300.0,47.2358,47.3171,47.1789,47.2195,205300.0
2014-03-27 12:00:00,58.08,58.17,58.02,58.04,174800.0,47.2358,47.309,47.187,47.2033,174800.0
2014-03-27 12:05:00,58.05,58.12,57.99,58.0,270100.0,47.2114,47.2683,47.1626,47.1707,270100.0
2014-03-27 12:10:00,58.0,58.01,57.93,57.97,83100.0,47.1707,47.1789,47.1138,47.1463,83100.0
2014-03-27 12:15:00,57.96,58.03,57.91,57.95,85800.0,47.1382,47.1951,47.0975,47.1301,85800.0
2014-03-27 12:20:00,57.95,58.02,57.93,57.96,133900.0,47.1301,47.187,47.1138,47.1382,133900.0
2014-03-27 12:25:00,57.96,57.99,57.94,57.98,50200.0,47.1382,47.1626,47.1219,47.1545,50200.0
2014-03-27 12:30:00,57.99,58.01,57.94,57.96,115300.0,47.1626,47.1789,47.1219,47.1382,115300.0
2014-03-27 12:35:00,57.95,58.09,57.95,58.09,235600.0,47.1301,47.2439,47.1301,47.2439,235600.0
2014-03-27 12:40:00,58.09,58.15,58.0,58.01,146900.0,47.2439,47.2927,47.1707,47.1789,146900.0
2014-03-27 12:45:00,58.02,58.09,58.0,58.04,31100.0,47.187,47.2439,47.1707,47.2033,31100.0
2014-03-27 12:50:00,58.04,58.04,57.96,57.97,28400.0,47.2033,47.2033,47.1382,47.1463,28400.0
2014-03-27 12:55:00,57.96,58.05,57.96,57.97,121600.0,47.1382,47.2114,47.1382,47.1463,121600.0
2014-03-27 13:00:00,57.96,57.98,57.93,57.95,99700.0,47.1382,47.1545,47.1138,47.1301,99700.0
2014-03-27 13:05:00,57.95,58.01,57.95,57.95,66700.0,47.1301,47.1789,47.1301,47.1301,66700.0
2014-03-27 13:10:00,57.94,57.95,57.91,57.92,90700.0,47.1219,47.1301,47.0975,47.1057,90700.0
2014-03-27 13:15:00,57.91,57.96,57.87,57.96,54900.0,47.0975,47.1382,47.065,47.1382,54900.0
2014-03-27 13:20:00,57.96,57.98,57.91,57.97,44700.0,47.1382,47.1545,47.0975,47.1463,44700.0
2014-03-27 13:25:00,57.97,57.99,57.95,57.97,82100.0,47.1463,47.1626,47.1301,47.1463,82100.0
2014-03-27 13:30:00,57.97,57.99,57.86,57.86,80300.0,47.1463,47.1626,47.0569,47.0569,80300.0
2014-03-27 13:35:00,57.85,57.88,57.76,57.78,149900.0,47.0487,47.0731,46.9755,46.9918,149900.0
2014-03-27 13:40:00,57.78,57.82,57.77,57.8,86700.0,46.9918,47.0243,46.9837,47.0081,86700.0
2014-03-27 13:45:00,57.79,57.8,57.66,57.66,133000.0,46.9999,47.0081,46.8942,46.8942,133000.0
2014-03-27 13:50:00,57.67,57.69,57.4,57.44,438800.0,46.9023,46.9186,46.6828,46.7153,438800.0
2014-03-27 13:55:00,57.44,57.62,57.36,57.6,272700.0,46.7153,46.8617,46.6502,46.8454,272700.0
2014-03-27 14:00:00,57.61,57.73,57.57,57.67,243200.0,46.8535,46.9511,46.821,46.9023,243200.0
2014-03-27 14:05:00,57.67,57.72,57.63,57.71,120100.0,46.9023,46.943,46.8698,46.9349,120100.0
2014-03-27 14:10:00,57.72,57.89,57.71,57.87,84800.0,46.943,47.0813,46.9349,47.065,84800.0
2014-03-27 14:15:00,57.86,57.89,57.74,57.78,79800.0,47.0569,47.0813,46.9593,46.9918,79800.0
2014-03-27 14:20:00,57.78,57.85,57.77,57.8,106500.0,46.9918,47.0487,46.9837,47.0081,106500.0
2014-03-27 14:25:00,57.8,57.91,57.79,57.86,94100.0,47.0081,47.0975,46.9999,47.0569,94100.0
2014-03-27 14:30:00,57.87,57.91,57.81,57.81,88400.0,47.065,47.0975,47.0162,47.0162,88400.0
2014-03-27 14:35:00,57.82,57.82,57.74,57.79,50200.0,47.0243,47.0243,46.9593,46.9999,50200.0
2014-03-27 14:40:00,57.79,57.91,57.79,57.9,70200.0,46.9999,47.0975,46.9999,47.0894,70200.0
2014-03-27 14:45:00,57.91,57.96,57.87,57.96,58300.0,47.0975,47.1382,47.065,47.1382,58300.0
2014-03-27 14:50:00,57.96,57.96,57.86,57.91,107600.0,47.1382,47.1382,47.0569,47.0975,107600.0
2014-03-27 14:55:00,57.9,57.93,57.89,57.9,58700.0,47.0894,47.1138,47.0813,47.0894,58700.0
2014-03-27 15:00:00,57.89,57.91,57.82,57.88,59600.0,47.0813,47.0975,47.0243,47.0731,59600.0
2014-03-27 15:05:00,57.88,57.93,57.87,57.92,52300.0,47.0731,47.1138,47.065,47.1057,52300.0
2014-03-27 15:10:00,57.93,57.96,57.92,57.92,45200.0,47.1138,47.1382,47.1057,47.1057,45200.0
2014-03-27 15:15:00,57.93,58.04,57.93,57.99,132900.0,47.1138,47.2033,47.1138,47.1626,132900.0
2014-03-27 15:20:00,58.0,58.02,57.98,58.0,170300.0,47.1707,47.187,47.1545,47.1707,170300.0
2014-03-27 15:25:00,57.99,58.02,57.98,57.98,86400.0,47.1626,47.187,47.1545,47.1545,86400.0
2014-03-27 15:30:00,57.98,58.06,57.98,58.02,131200.0,47.1545,47.2195,47.1545,47.187,131200.0
2014-03-27 15:35:00,58.02,58.12,58.02,58.11,86500.0,47.187,47.2683,47.187,47.2602,86500.0
2014-03-27 15:40:00,58.12,58.17,58.07,58.15,222700.0,47.2683,47.309,47.2277,47.2927,222700.0
2014-03-27 15:45:00,58.14,58.15,58.07,58.08,168700.0,47.2846,47.2927,47.2277,47.2358,168700.0
2014-03-27 15:50:00,58.08,58.16,58.08,58.12,147100.0,47.2358,47.3008,47.2358,47.2683,147100.0
2014-03-27 15:55:00,58.12,58.12,58.01,58.09,456500.0,47.2683,47.2683,47.1789,47.2439,456500.0
2014-03-28 09:30:00,58.38,58.59,58.0,58.19,149200.0,47.4798,47.6506,47.1707,47.3252,149200.0
2014-03-28 09:35:00,58.2,58.68,58.2,58.59,115400.0,47.3334,47.7238,47.3334,47.6506,115400.0
2014-03-28 09:40:00,58.59,58.65,58.51,58.54,78300.0,47.6506,47.6994,47.5855,47.6099,78300.0
2014-03-28 09:45:00,58.53,58.54,58.23,58.5,88600.0,47.6018,47.6099,47.3578,47.5774,88600.0
2014-03-28 09:50:00,58.49,58.56,58.41,58.45,35900.0,47.5692,47.6262,47.5042,47.5367,35900.0
2014-03-28 09:55:00,58.45,58.56,58.3,58.49,65500.0,47.5367,47.6262,47.4147,47.5692,65500.0
2014-03-28 10:00:00,58.49,58.74,58.48,58.7,61200.0,47.5692,47.7726,47.5611,47.74,61200.0
2014-03-28 10:05:00,58.68,58.79,58.67,58.77,70200.0,47.7238,47.8132,47.7156,47.797,70200.0
2014-03-28 10:10:00,58.76,58.89,58.73,58.88,72000.0,47.7888,47.8946,47.7644,47.8864,72000.0
2014-03-28 10:15:00,58.89,58.93,58.79,58.91,73700.0,47.8946,47.9271,47.8132,47.9108,73700.0
2014-03-28 10:20:00,58.91,58.99,58.89,58.9,88300.0,47.9108,47.9759,47.8946,47.9027,88300.0
2014-03-28 10:25:00,58.9,58.95,58.82,58.87,73100.0,47.9027,47.9433,47.8376,47.8783,73100.0
2014-03-28 10:30:00,58.87,58.98,58.86,58.97,93300.0,47.8783,47.9677,47.8702,47.9596,93300.0
2014-03-28 10:35:00,58.97,59.02,58.89,58.9,113600.0,47.9596,48.0003,47.8946,47.9027,113600.0
2014-03-28 10:40:00,58.89,58.94,58.87,58.88,42900.0,47.8946,47.9352,47.8783,47.8864,42900.0
2014-03-28 10:45:00,58.89,59.01,58.89,58.99,34400.0,47.8946,47.9921,47.8946,47.9759,34400.0
2014-03-28 10:50:00,59.0,59.05,58.93,58.95,81600.0,47.984,48.0247,47.9271,47.9433,81600.0
2014-03-28 10:55:00,58.97,59.06,58.97,59.05,80200.0,47.9596,48.0328,47.9596,48.0247,80200.0
2014-03-28 11:00:00,59.06,59.06,58.96,59.0,55100.0,48.0328,48.0328,47.9515,47.984,55100.0
2014-03-28 11:05:00,59.0,59.11,59.0,59.07,68100.0,47.984,48.0735,47.984,48.0409,68100.0
2014-03-28 11:10:00,59.07,59.13,59.07,59.11,63100.0,48.0409,48.0897,48.0409,48.0735,63100.0
2014-03-28 11:15:00,59.11,59.14,59.07,59.14,65300.0,48.0735,48.0979,48.0409,48.0979,65300.0
2014-03-28 11:20:00,59.15,59.22,59.12,59.22,52800.0,48.106,48.1629,48.0816,48.1629,52800.0
2014-03-28 11:25:00,59.22,59.22,59.18,59.2,24600.0,48.1629,48.1629,48.1304,48.1467,24600.0
2014-03-28 11:30:00,59.21,59.28,59.2,59.27,55900.0,48.1548,48.2117,48.1467,48.2036,55900.0
2014-03-28 11:35:00,59.27,59.28,59.21,59.24,45600.0,48.2036,48.2117,48.1548,48.1792,45600.0
2014-03-28 11:40:00,59.23,59.28,59.2,59.28,53200.0,48.1711,48.2117,48.1467,48.2117,53200.0
2014-03-28 11:45:00,59.28,59.29,59.15,59.23,61700.0,48.2117,48.2199,48.106,48.1711,61700.0
2014-03-28 11:50:00,59.24,59.32,59.23,59.3,50500.0,48.1792,48.2443,48.1711,48.228,50500.0
2014-03-28 11:55:00,59.3,59.35,59.25,59.35,45900.0,48.228,48.2687,48.1873,48.2687,45900.0
2014-03-28 12:00:00,59.35,59.38,59.24,59.3,66900.0,48.2687,48.2931,48.1792,48.228,66900.0
2014-03-28 12:05:00,59.3,59.39,59.27,59.37,74100.0,48.228,48.3012,48.2036,48.2849,74100.0
2014-03-28 12:10:00,59.37,59.38,59.31,59.31,28400.0,48.2849,48.2931,48.2361,48.2361,28400.0
2014-03-28 12:15:00,59.32,59.38,59.32,59.34,28100.0,48.2443,48.2931,48.2443,48.2605,28100.0
2014-03-28 12:20:00,59.33,59.38,59.3,59.35,82300.0,48.2524,48.2931,48.228,48.2687,82300.0
2014-03-28 12:25:00,59.34,59.38,59.28,59.3,36700.0,48.2605,48.2931,48.2117,48.228,36700.0
2014-03-28 12:30:00,59.3,59.3,59.26,59.3,23500.0,48.228,48.228,48.1955,48.228,23500.0
2014-03-28 12:35:00,59.3,59.3,59.21,59.25,34400.0,48.228,48.228,48.1548,48.1873,34400.0
2014-03-28 12:40:00,59.26,59.3,59.26,59.3,39000.0,48.1955,48.228,48.1955,48.228,39000.0
2014-03-28 12:45:00,59.3,59.32,59.27,59.29,48000.0,48.228,48.2443,48.2036,48.2199,48000.0
2014-03-28 12:50:00,59.29,59.29,59.15,59.17,39700.0,48.2199,48.2199,48.106,48.1223,39700.0
2014-03-28 12:55:00,59.17,59.22,59.16,59.21,35300.0,48.1223,48.1629,48.1141,48.1548,35300.0
2014-03-28 13:00:00,59.22,59.25,59.19,59.24,40400.0,48.1629,48.1873,48.1385,48.1792,40400.0
2014-03-28 13:05:00,59.23,59.24,59.2,59.2,39400.0,48.1711,48.1792,48.1467,48.1467,39400.0
2014-03-28 13:10:00,59.19,59.2,59.11,59.14,43800.0,48.1385,48.1467,48.0735,48.0979,43800.0
2014-03-28 13:15:00,59.13,59.18,59.1,59.12,32400.0,48.0897,48.1304,48.0653,48.0816,32400.0
2014-03-28 13:20:00,59.13,59.2,59.11,59.2,22100.0,48.0897,48.1467,48.0735,48.1467,22100.0
2014-03-28 13:25:00,59.2,59.24,59.17,59.23,39500.0,48.1467,48.1792,48.1223,48.1711,39500.0
2014-03-28 13:30:00,59.23,59.25,59.18,59.2,32600.0,48.1711,48.1873,48.1304,48.1467,32600.0
2014-03-28 13:35:00,59.21,59.39,59.21,59.38,145200.0,48.1548,48.3012,48.1548,48.2931,145200.0
2014-03-28 13:40:00,59.38,59.4,59.36,59.36,39900.0,48.2931,48.3093,48.2768,48.2768,39900.0
2014-03-28 13:45:00,59.36,59.38,59.34,59.38,42500.0,48.2768,48.2931,48.2605,48.2931,42500.0
2014-03-28 13:50:00,59.38,59.47,59.38,59.44,71400.0,48.2931,48.3663,48.2931,48.3419,71400.0
2014-03-28 13:55:00,59.44,59.45,59.37,59.41,56100.0,48.3419,48.35,48.2849,48.3175,56100.0
2014-03-28 14:00:00,59.41,59.45,59.39,59.42,77000.0,48.3175,48.35,48.3012,48.3256,77000.0
2014-03-28 14:05:00,59.42,59.43,59.39,59.41,84800.0,48.3256,48.3337,48.3012,48.3175,84800.0
2014-03-28 14:10:00,59.41,59.41,59.36,59.4,120900.0,48.3175,48.3175,48.2768,48.3093,120900.0
2014-03-28 14:15:00,59.39,59.43,59.35,59.4,91400.0,48.3012,48.3337,48.2687,48.3093,91400.0
2014-03-28 14:20:00,59.39,59.43,59.39,59.4,59000.0,48.3012,48.3337,48.3012,48.3093,59000.0
2014-03-28 14:25:00,59.4,59.44,59.36,59.4,60400.0,48.3093,48.3419,48.2768,48.3093,60400.0
2014-03-28 14:30:00,59.41,59.42,59.39,59.4,59400.0,48.3175,48.3256,48.3012,48.3093,59400.0
2014-03-28 14:35:00,59.4,59.42,59.35,59.36,65600.0,48.3093,48.3256,48.2687,48.2768,65600.0
2014-03-28 14:40:00,59.36,59.41,59.33,59.35,67800.0,48.2768,48.3175,48.2524,48.2687,67800.0
2014-03-28 14:45:00,59.34,59.44,59.29,59.4,91900.0,48.2605,48.3419,48.2199,48.3093,91900.0
2014-03-28 14:50:00,59.4,59.45,59.37,59.38,70400.0,48.3093,48.35,48.2849,48.2931,70400.0
2014-03-28 14:55:00,59.38,59.42,59.37,59.4,50100.0,48.2931,48.3256,48.2849,48.3093,50100.0
2014-03-28 15:00:00,59.41,59.45,59.4,59.41,54700.0,48.3175,48.35,48.3093,48.3175,54700.0
2014-03-28 15:05:00,59.41,59.41,59.35,59.39,44800.0,48.3175,48.3175,48.2687,48.3012,44800.0
2014-03-28 15:10:00,59.38,59.42,59.37,59.4,34500.0,48.2931,48.3256,48.2849,48.3093,34500.0
2014-03-28 15:15:00,59.4,59.45,59.36,59.44,78100.0,48.3093,48.35,48.2768,48.3419,78100.0
2014-03-28 15:20:00,59.44,59.44,59.37,59.41,59600.0,48.3419,48.3419,48.2849,48.3175,59600.0
2014-03-28 15:25:00,59.41,59.45,59.4,59.45,73000.0,48.3175,48.35,48.3093,48.35,73000.0
2014-03-28 15:30:00,59.44,59.48,59.42,59.45,102700.0,48.3419,48.3744,48.3256,48.35,102700.0
2014-03-28 15:35:00,59.44,59.49,59.43,59.47,112800.0,48.3419,48.3825,48.3337,48.3663,112800.0
2014-03-28 15:40:00,59.47,59.49,59.46,59.48,114600.0,48.3663,48.3825,48.3581,48.3744,114600.0
2014-03-28 15:45:00,59.47,59.49,59.4,59.44,206600.0,48.3663,48.3825,48.3093,48.3419,206600.0
2014-03-28 15:50:00,59.44,59.47,59.43,59.46,198900.0,48.3419,48.3663,48.3337,48.3581,198900.0
2014-03-28 15:55:00,59.45,59.5,59.45,59.47,285100.0,48.35,48.3907,48.35,48.3663,285100.0
2014-03-31 09:30:00,59.91,59.98,59.56,59.76,311300.0,48.7241,48.781,48.4395,48.6021,311300.0
2014-03-31 09:35:00,59.76,59.79,59.57,59.66,64900.0,48.6021,48.6265,48.4476,48.5208,64900.0
2014-03-31 09:40:00,59.65,59.77,59.57,59.77,97700.0,48.5126,48.6102,48.4476,48.6102,97700.0
2014-03-31 09:45:00,59.74,59.9,59.68,59.75,73300.0,48.5858,48.716,48.537,48.594,73300.0
2014-03-31 09:50:00,59.76,59.94,59.69,59.8,90800.0,48.6021,48.7485,48.5452,48.6346,90800.0
2014-03-31 09:55:00,59.81,59.97,59.8,59.95,91900.0,48.6428,48.7729,48.6346,48.7566,91900.0
2014-03-31 10:00:00,59.96,59.99,59.87,59.88,141900.0,48.7648,48.7892,48.6916,48.6997,141900.0
2014-03-31 10:05:00,59.87,59.91,59.79,59.84,92100.0,48.6916,48.7241,48.6265,48.6672,92100.0
2014-03-31 10:10:00,59.84,59.89,59.81,59.85,59600.0,48.6672,48.7078,48.6428,48.6753,59600.0
2014-03-31 10:15:00,59.85,59.92,59.8,59.87,106200.0,48.6753,48.7322,48.6346,48.6916,106200.0
2014-03-31 10:20:00,59.87,59.89,59.81,59.82,38200.0,48.6916,48.7078,48.6428,48.6509,38200.0
2014-03-31 10:25:00,59.81,59.83,59.73,59.83,53200.0,48.6428,48.659,48.5777,48.659,53200.0
2014-03-31 10:30:00,59.83,59.86,59.71,59.71,55600.0,48.659,48.6834,48.5614,48.5614,55600.0
2014-03-31 10:35:00,59.71,59.72,59.56,59.6,40900.0,48.5614,48.5696,48.4395,48.472,40900.0
2014-03-31 10:40:00,59.61,59.67,59.48,59.5,63200.0,48.4801,48.5289,48.3744,48.3907,63200.0
2014-03-31 10:45:00,59.52,59.59,59.5,59.53,61600.0,48.4069,48.4639,48.3907,48.4151,61600.0
2014-03-31 10:50:00,59.52,59.55,59.42,59.43,243800.0,48.4069,48.4313,48.3256,48.3337,243800.0
2014-03-31 10:55:00,59.42,59.47,59.35,59.39,142500.0,48.3256,48.3663,48.2687,48.3012,142500.0
2014-03-31 11:00:00,59.39,59.39,59.14,59.15,153300.0,48.3012,48.3012,48.0979,48.106,153300.0
2014-03-31 11:05:00,59.15,59.23,59.12,59.21,53200.0,48.106,48.1711,48.0816,48.1548,53200.0
2014-03-31 11:10:00,59.21,59.22,59.12,59.12,55100.0,48.1548,48.1629,48.0816,48.0816,55100.0
2014-03-31 11:15:00,59.12,59.15,59.06,59.08,55900.0,48.0816,48.106,48.0328,48.0491,55900.0
2014-03-31 11:20:00,59.08,59.09,59.01,59.04,86500.0,48.0491,48.0572,47.9921,48.0165,86500.0
2014-03-31 11:25:00,59.05,59.1,59.03,59.05,86100.0,48.0247,48.0653,48.0084,48.0247,86100.0
2014-03-31 11:30:00,59.06,59.07,58.98,58.99,97500.0,48.0328,48.0409,47.9677,47.9759,97500.0
2014-03-31 11:35:00,58.99,59.0,58.83,58.85,106600.0,47.9759,47.984,47.8458,47.862,106600.0
2014-03-31 11:40:00,58.86,58.96,58.86,58.96,49000.0,47.8702,47.9515,47.8702,47.9515,49000.0
2014-03-31 11:45:00,58.96,58.96,58.89,58.89,44700.0,47.9515,47.9515,47.8946,47.8946,44700.0
2014-03-31 11:50:00,58.89,58.95,58.89,58.93,41100.0,47.8946,47.9433,47.8946,47.9271,41100.0
2014-03-31 11:55:00,58.92,58.92,58.87,58.89,53400.0,47.9189,47.9189,47.8783,47.8946,53400.0
2014-03-31 12:00:00,58.89,58.94,58.89,58.92,58200.0,47.8946,47.9352,47.8946,47.9189,58200.0
2014-03-31 12:05:00,58.91,58.91,58.86,58.89,63900.0,47.9108,47.9108,47.8702,47.8946,63900.0
2014-03-31 12:10:00,58.89,58.92,58.86,58.91,32500.0,47.8946,47.9189,47.8702,47.9108,32500.0
2014-03-31 12:15:00,58.92,59.06,58.92,59.03,38800.0,47.9189,48.0328,47.9189,48.0084,38800.0
2014-03-31 12:20:00,59.03,59.06,59.01,59.02,31200.0,48.0084,48.0328,47.9921,48.0003,31200.0
2014-03-31 12:25:00,59.03,59.03,58.96,59.03,31400.0,48.0084,48.0084,47.9515,48.0084,31400.0
2014-03-31 12:30:00,59.03,59.07,59.02,59.02,27200.0,48.0084,48.0409,48.0003,48.0003,27200.0
2014-03-31 12:35:00,59.03,59.09,58.97,58.98,29900.0,48.0084,48.0572,47.9596,47.9677,29900.0
2014-03-31 12:40:00,58.98,58.99,58.96,58.97,38900.0,47.9677,47.9759,47.9515,47.9596,38900.0
2014-03-31 12:45:00,58.96,58.96,58.88,58.94,64500.0,47.9515,47.9515,47.8864,47.9352,64500.0
2014-03-31 12:50:00,58.94,58.94,58.82,58.84,68800.0,47.9352,47.9352,47.8376,47.8539,68800.0
2014-03-31 12:55:00,58.84,58.84,58.78,58.8,47300.0,47.8539,47.8539,47.8051,47.8214,47300.0
2014-03-31 13:00:00,58.81,58.95,58.8,58.95,81400.0,47.8295,47.9433,47.8214,47.9433,81400.0
2014-03-31 13:05:00,58.95,59.0,58.94,59.0,42000.0,47.9433,47.984,47.9352,47.984,42000.0
2014-03-31 13:10:00,59.0,59.04,58.96,58.97,39100.0,47.984,48.0165,47.9515,47.9596,39100.0
2014-03-31 13:15:00,58.97,58.98,58.95,58.97,41300.0,47.9596,47.9677,47.9433,47.9596,41300.0
2014-03-31 13:20:00,58.97,59.01,58.95,58.97,53600.0,47.9596,47.9921,47.9433,47.9596,53600.0
2014-03-31 13:25:00,58.97,59.03,58.97,59.03,40800.0,47.9596,48.0084,47.9596,48.0084,40800.0
2014-03-31 13:30:00,59.03,59.05,59.03,59.05,16600.0,48.0084,48.0247,48.0084,48.0247,16600.0
2014-03-31 13:35:00,59.05,59.05,58.99,59.01,67300.0,48.0247,48.0247,47.9759,47.9921,67300.0
2014-03-31 13:40:00,59.01,59.03,59.0,59.02,25300.0,47.9921,48.0084,47.984,48.0003,25300.0
2014-03-31 13:45:00,59.02,59.02,58.96,58.96,27900.0,48.0003,48.0003,47.9515,47.9515,27900.0
2014-03-31 13:50:00,58.96,58.97,58.91,58.91,37300.0,47.9515,47.9596,47.9108,47.9108,37300.0
2014-03-31 13:55:00,58.91,58.92,58.81,58.81,80100.0,47.9108,47.9189,47.8295,47.8295,80100.0
2014-03-31 14:00:00,58.82,58.93,58.81,58.9,58300.0,47.8376,47.9271,47.8295,47.9027,58300.0
2014-03-31 14:05:00,58.9,58.93,58.89,58.93,29900.0,47.9027,47.9271,47.8946,47.9271,29900.0
2014-03-31 14:10:00,58.93,58.95,58.91,58.91,33900.0,47.9271,47.9433,47.9108,47.9108,33900.0
2014-03-31 14:15:00,58.92,59.0,58.91,58.98,126500.0,47.9189,47.984,47.9108,47.9677,126500.0
2014-03-31 14:20:00,58.98,58.98,58.94,58.95,22100.0,47.9677,47.9677,47.9352,47.9433,22100.0
2014-03-31 14:25:00,58.95,58.97,58.94,58.96,42300.0,47.9433,47.9596,47.9352,47.9515,42300.0
2014-03-31 14:30:00,58.96,58.97,58.92,58.93,73700.0,47.9515,47.9596,47.9189,47.9271,73700.0
2014-03-31 14:35:00,58.93,58.94,58.89,58.89,107000.0,47.9271,47.9352,47.8946,47.8946,107000.0
2014-03-31 14:40:00,58.89,58.95,58.88,58.94,52300.0,47.8946,47.9433,47.8864,47.9352,52300.0
2014-03-31 14:45:00,58.93,58.98,58.93,58.95,47100.0,47.9271,47.9677,47.9271,47.9433,47100.0
2014-03-31 14:50:00,58.95,58.95,58.92,58.92,39300.0,47.9433,47.9433,47.9189,47.9189,39300.0
2014-03-31 14:55:00,58.93,58.95,58.92,58.93,59400.0,47.9271,47.9433,47.9189,47.9271,59400.0
2014-03-31 15:00:00,58.93,58.93,58.85,58.86,60300.0,47.9271,47.9271,47.862,47.8702,60300.0
2014-03-31 15:05:00,58.86,58.88,58.83,58.88,96900.0,47.8702,47.8864,47.8458,47.8864,96900.0
2014-03-31 15:10:00,58.88,58.92,58.87,58.92,59200.0,47.8864,47.9189,47.8783,47.9189,59200.0
2014-03-31 15:15:00,58.92,58.93,58.89,58.9,99400.0,47.9189,47.9271,47.8946,47.9027,99400.0
2014-03-31 15:20:00,58.9,58.93,58.86,58.93,86400.0,47.9027,47.9271,47.8702,47.9271,86400.0
2014-03-31 15:25:00,58.93,58.98,58.93,58.93,83200.0,47.9271,47.9677,47.9271,47.9271,83200.0
2014-03-31 15:30:00,58.94,58.98,58.93,58.96,136300.0,47.9352,47.9677,47.9271,47.9515,136300.0
2014-03-31 15:35:00,58.97,59.0,58.95,59.0,174600.0,47.9596,47.984,47.9433,47.984,174600.0
2014-03-31 15:40:00,58.99,59.01,58.94,58.94,273900.0,47.9759,47.9921,47.9352,47.9352,273900.0
2014-03-31 15:45:00,58.94,58.96,58.87,58.87,190100.0,47.9352,47.9515,47.8783,47.8783,190100.0
2014-03-31 15:50:00,58.87,58.9,58.84,58.88,234200.0,47.8783,47.9027,47.8539,47.8864,234200.0
2014-03-31 15:55:00,58.88,58.9,58.84,58.9,356700.0,47.8864,47.9027,47.8539,47.9027,356700.0
2014-04-01 09:30:00,58.69,59.14,58.69,59.0,201300.0,47.7319,48.0979,47.7319,47.984,201300.0
2014-04-01 09:35:00,59.0,59.13,59.0,59.1,83200.0,47.984,48.0897,47.984,48.0653,83200.0
2014-04-01 09:40:00,59.1,59.17,59.04,59.11,89700.0,48.0653,48.1223,48.0165,48.0735,89700.0
2014-04-01 09:45:00,59.11,59.11,59.01,59.11,87500.0,48.0735,48.0735,47.9921,48.0735,87500.0
2014-04-01 09:50:00,59.11,59.39,59.11,59.33,216800.0,48.0735,48.3012,48.0735,48.2524,216800.0
2014-04-01 09:55:00,59.33,59.38,59.2,59.33,111800.0,48.2524,48.2931,48.1467,48.2524,111800.0
2014-04-01 10:00:00,59.32,59.39,59.21,59.29,151200.0,48.2443,48.3012,48.1548,48.2199,151200.0
2014-04-01 10:05:00,59.29,59.31,59.19,59.19,146700.0,48.2199,48.2361,48.1385,48.1385,146700.0
2014-04-01 10:10:00,59.19,59.23,59.03,59.04,80600.0,48.1385,48.1711,48.0084,48.0165,80600.0
2014-04-01 10:15:00,59.03,59.14,58.99,59.13,127000.0,48.0084,48.0979,47.9759,48.0897,127000.0
2014-04-01 10:20:00,59.12,59.16,59.11,59.14,123100.0,48.0816,48.1141,48.0735,48.0979,123100.0
2014-04-01 10:25:00,59.14,59.21,59.13,59.13,86200.0,48.0979,48.1548,48.0897,48.0897,86200.0
2014-04-01 10:30:00,59.13,59.15,58.96,59.05,201500.0,48.0897,48.106,47.9515,48.0247,201500.0
2014-04-01 10:35:00,59.04,59.07,58.98,59.06,52500.0,48.0165,48.0409,47.9677,48.0328,52500.0
2014-04-01 10:40:00,59.06,59.17,59.06,59.15,61400.0,48.0328,48.1223,48.0328,48.106,61400.0
2014-04-01 10:45:00,59.14,59.15,59.05,59.11,48500.0,48.0979,48.106,48.0247,48.0735,48500.0
2014-04-01 10:50:00,59.1,59.13,59.08,59.11,97000.0,48.0653,48.0897,48.0491,48.0735,97000.0
2014-04-01 10:55:00,59.11,59.12,59.06,59.08,228700.0,48.0735,48.0816,48.0328,48.0491,228700.0
2014-04-01 11:00:00,59.08,59.18,59.08,59.16,66700.0,48.0491,48.1304,48.0491,48.1141,66700.0
2014-04-01 11:05:00,59.17,59.17,59.09,59.11,34700.0,48.1223,48.1223,48.0572,48.0735,34700.0
2014-04-01 11:10:00,59.12,59.14,59.09,59.12,86900.0,48.0816,48.0979,48.0572,48.0816,86900.0
2014-04-01 11:15:00,59.13,59.18,59.12,59.14,44900.0,48.0897,48.1304,48.0816,48.0979,44900.0
2014-04-01 11:20:00,59.14,59.15,59.12,59.13,48000.0,48.0979,48.106,48.0816,48.0897,48000.0
2014-04-01 11:25:00,59.13,59.16,59.09,59.1,36900.0,48.0897,48.1141,48.0572,48.0653,36900.0
2014-04-01 11:30:00,59.1,59.12,59.07,59.12,66700.0,48.0653,48.0816,48.0409,48.0816,66700.0
2014-04-01 11:35:00,59.13,59.17,59.12,59.15,40500.0,48.0897,48.1223,48.0816,48.106,40500.0
2014-04-01 11:40:00,59.15,59.16,59.05,59.06,29900.0,48.106,48.1141,48.0247,48.0328,29900.0
2014-04-01 11:45:00,59.06,59.08,59.01,59.03,34300.0,48.0328,48.0491,47.9921,48.0084,34300.0
2014-04-01 11:50:00,59.03,59.08,59.01,59.07,39900.0,48.0084,48.0491,47.9921,48.0409,39900.0
2014-04-01 11:55:00,59.08,59.09,59.05,59.05,81800.0,48.0491,48.0572,48.0247,48.0247,81800.0
2014-04-01 12:00:00,59.05,59.05,58.99,59.04,78900.0,48.0247,48.0247,47.9759,48.0165,78900.0
2014-04-01 12:05:00,59.04,59.08,59.01,59.07,41300.0,48.0165,48.0491,47.9921,48.0409,41300.0
2014-04-01 12:10:00,59.06,59.07,59.04,59.05,31500.0,48.0328,48.0409,48.0165,48.0247,31500.0
2014-04-01 12:15:00,59.05,59.18,59.05,59.18,48200.0,48.0247,48.1304,48.0247,48.1304,48200.0
2014-04-01 12:20:00,59.18,59.21,59.16,59.19,72800.0,48.1304,48.1548,48.1141,48.1385,72800.0
2014-04-01 12:25:00,59.19,59.22,59.18,59.21,44700.0,48.1385,48.1629,48.1304,48.1548,44700.0
2014-04-01 12:30:00,59.2,59.22,59.14,59.15,29900.0,48.1467,48.1629,48.0979,48.106,29900.0
2014-04-01 12:35:00,59.15,59.17,59.14,59.17,75400.0,48.106,48.1223,48.0979,48.1223,75400.0
2014-04-01 12:40:00,59.16,59.22,59.16,59.2,42500.0,48.1141,48.1629,48.1141,48.1467,42500.0
2014-04-01 12:45:00,59.2,59.21,59.17,59.2,67500.0,48.1467,48.1548,48.1223,48.1467,67500.0
2014-04-01 12:50:00,59.19,59.2,59.15,59.15,84500.0,48.1385,48.1467,48.106,48.106,84500.0
2014-04-01 12:55:00,59.15,59.2,59.15,59.18,45200.0,48.106,48.1467,48.106,48.1304,45200.0
2014-04-01 13:00:00,59.18,59.18,59.14,59.15,85200.0,48.1304,48.1304,48.0979,48.106,85200.0
2014-04-01 13:05:00,59.15,59.2,59.15,59.16,30300.0,48.106,48.1467,48.106,48.1141,30300.0
2014-04-01 13:10:00,59.17,59.21,59.16,59.21,48900.0,48.1223,48.1548,48.1141,48.1548,48900.0
2014-04-01 13:15:00,59.2,59.23,59.17,59.19,88500.0,48.1467,48.1711,48.1223,48.1385,88500.0
2014-04-01 13:20:00,59.19,59.28,59.18,59.27,112500.0,48.1385,48.2117,48.1304,48.2036,112500.0
2014-04-01 13:25:00,59.27,59.28,59.24,59.28,72200.0,48.2036,48.2117,48.1792,48.2117,72200.0
2014-04-01 13:30:00,59.28,59.28,59.21,59.23,97400.0,48.2117,48.2117,48.1548,48.1711,97400.0
2014-04-01 13:35:00,59.23,59.24,59.21,59.24,39400.0,48.1711,48.1792,48.1548,48.1792,39400.0
2014-04-01 13:40:00,59.24,59.27,59.19,59.22,125800.0,48.1792,48.2036,48.1385,48.1629,125800.0
2014-04-01 13:45:00,59.23,59.24,59.19,59.24,58900.0,48.1711,48.1792,48.1385,48.1792,58900.0
2014-04-01 13:50:00,59.24,59.24,59.22,59.24,40900.0,48.1792,48.1792,48.1629,48.1792,40900.0
2014-04-01 13:55:00,59.24,59.25,59.17,59.2,143000.0,48.1792,48.1873,48.1223,48.1467,143000.0
2014-04-01 14:00:00,59.21,59.3,59.19,59.3,93400.0,48.1548,48.228,48.1385,48.228,93400.0
2014-04-01 14:05:00,59.3,59.33,59.24,59.31,99900.0,48.228,48.2524,48.1792,48.2361,99900.0
2014-04-01 14:10:00,59.31,59.35,59.3,59.31,186700.0,48.2361,48.2687,48.228,48.2361,186700.0
2014-04-01 14:15:00,59.31,59.32,59.25,59.3,83300.0,48.2361,48.2443,48.1873,48.228,83300.0
2014-04-01 14:20:00,59.3,59.31,59.24,59.29,89000.0,48.228,48.2361,48.1792,48.2199,89000.0
2014-04-01 14:25:00,59.29,59.32,59.25,59.28,36800.0,48.2199,48.2443,48.1873,48.2117,36800.0
2014-04-01 14:30:00,59.29,59.29,59.24,59.26,74700.0,48.2199,48.2199,48.1792,48.1955,74700.0
2014-04-01 14:35:00,59.26,59.32,59.26,59.27,73000.0,48.1955,48.2443,48.1955,48.2036,73000.0
2014-04-01 14:40:00,59.26,59.33,59.23,59.32,146500.0,48.1955,48.2524,48.1711,48.2443,146500.0
2014-04-01 14:45:00,59.31,59.34,59.26,59.3,116000.0,48.2361,48.2605,48.1955,48.228,116000.0
2014-04-01 14:50:00,59.3,59.34,59.3,59.33,44500.0,48.228,48.2605,48.228,48.2524,44500.0
2014-04-01 14:55:00,59.32,59.33,59.28,59.3,46600.0,48.2443,48.2524,48.2117,48.228,46600.0
2014-04-01 15:00:00,59.29,59.3,59.27,59.28,52700.0,48.2199,48.228,48.2036,48.2117,52700.0
2014-04-01 15:05:00,59.28,59.31,59.27,59.31,36800.0,48.2117,48.2361,48.2036,48.2361,36800.0
2014-04-01 15:10:00,59.32,59.34,59.25,59.34,113900.0,48.2443,48.2605,48.1873,48.2605,113900.0
2014-04-01 15:15:00,59.34,59.34,59.3,59.32,93700.0,48.2605,48.2605,48.228,48.2443,93700.0
2014-04-01 15:20:00,59.32,59.34,59.3,59.34,79100.0,48.2443,48.2605,48.228,48.2605,79100.0
2014-04-01 15:25:00,59.34,59.38,59.3,59.38,83300.0,48.2605,48.2931,48.228,48.2931,83300.0
2014-04-01 15:30:00,59.38,59.38,59.33,59.35,89800.0,48.2931,48.2931,48.2524,48.2687,89800.0
2014-04-01 15:35:00,59.35,59.45,59.34,59.45,111400.0,48.2687,48.35,48.2605,48.35,111400.0
2014-04-01 15:40:00,59.45,59.55,59.43,59.54,171900.0,48.35,48.4313,48.3337,48.4232,171900.0
2014-04-01 15:45:00,59.55,59.57,59.51,59.55,198500.0,48.4313,48.4476,48.3988,48.4313,198500.0
2014-04-01 15:50:00,59.55,59.62,59.53,59.61,193100.0,48.4313,48.4883,48.4151,48.4801,193100.0
2014-04-01 15:55:00,59.6,59.65,59.59,59.63,403300.0,48.472,48.5126,48.4639,48.4964,403300.0
2014-04-02 09:30:00,59.55,59.6,59.36,59.41,156400.0,48.4313,48.472,48.2768,48.3175,156400.0
2014-04-02 09:35:00,59.42,59.75,59.41,59.64,85800.0,48.3256,48.594,48.3175,48.5045,85800.0
2014-04-02 09:40:00,59.64,59.64,59.55,59.57,51200.0,48.5045,48.5045,48.4313,48.4476,51200.0
2014-04-02 09:45:00,59.57,59.64,59.51,59.59,57100.0,48.4476,48.5045,48.3988,48.4639,57100.0
2014-04-02 09:50:00,59.59,59.65,59.53,59.62,41500.0,48.4639,48.5126,48.4151,48.4883,41500.0
2014-04-02 09:55:00,59.62,59.66,59.53,59.53,53600.0,48.4883,48.5208,48.4151,48.4151,53600.0
2014-04-02 10:00:00,59.54,59.6,59.48,59.51,52900.0,48.4232,48.472,48.3744,48.3988,52900.0
2014-04-02 10:05:00,59.5,59.57,59.49,59.54,40100.0,48.3907,48.4476,48.3825,48.4232,40100.0
2014-04-02 10:10:00,59.55,59.62,59.52,59.61,59200.0,48.4313,48.4883,48.4069,48.4801,59200.0
2014-04-02 10:15:00,59.61,59.71,59.61,59.7,86100.0,48.4801,48.5614,48.4801,48.5533,86100.0
2014-04-02 10:20:00,59.69,59.74,59.66,59.69,71200.0,48.5452,48.5858,48.5208,48.5452,71200.0
2014-04-02 10:25:00,59.69,59.72,59.64,59.66,65100.0,48.5452,48.5696,48.5045,48.5208,65100.0
2014-04-02 10:30:00,59.66,59.72,59.63,59.68,79700.0,48.5208,48.5696,48.4964,48.537,79700.0
2014-04-02 10:35:00,59.67,59.69,59.6,59.65,52300.0,48.5289,48.5452,48.472,48.5126,52300.0
2014-04-02 10:40:00,59.66,59.75,59.66,59.73,94800.0,48.5208,48.594,48.5208,48.5777,94800.0
2014-04-02 10:45:00,59.73,59.79,59.7,59.79,57900.0,48.5777,48.6265,48.5533,48.6265,57900.0
2014-04-02 10:50:00,59.79,59.82,59.76,59.78,56200.0,48.6265,48.6509,48.6021,48.6184,56200.0
2014-04-02 10:55:00,59.78,59.83,59.78,59.8,61800.0,48.6184,48.659,48.6184,48.6346,61800.0
2014-04-02 11:00:00,59.8,59.85,59.79,59.84,48000.0,48.6346,48.6753,48.6265,48.6672,48000.0
2014-04-02 11:05:00,59.84,59.86,59.78,59.8,40100.0,48.6672,48.6834,48.6184,48.6346,40100.0
2014-04-02 11:10:00,59.8,59.82,59.74,59.76,68500.0,48.6346,48.6509,48.5858,48.6021,68500.0
2014-04-02 11:15:00,59.75,59.77,59.71,59.71,63600.0,48.594,48.6102,48.5614,48.5614,63600.0
2014-04-02 11:20:00,59.72,59.77,59.72,59.75,35400.0,48.5696,48.6102,48.5696,48.594,35400.0
2014-04-02 11:25:00,59.75,59.8,59.72,59.74,55000.0,48.594,48.6346,48.5696,48.5858,55000.0
2014-04-02 11:30:00,59.74,59.79,59.73,59.77,24700.0,48.5858,48.6265,48.5777,48.6102,24700.0
2014-04-02 11:35:00,59.78,59.79,59.68,59.69,83700.0,48.6184,48.6265,48.537,48.5452,83700.0
2014-04-02 11:40:00,59.69,59.7,59.66,59.69,42900.0,48.5452,48.5533,48.5208,48.5452,42900.0
2014-04-02 11:45:00,59.69,59.71,59.63,59.67,42300.0,48.5452,48.5614,48.4964,48.5289,42300.0
2014-04-02 11:50:00,59.68,59.73,59.67,59.72,35500.0,48.537,48.5777,48.5289,48.5696,35500.0
2014-04-02 11:55:00,59.73,59.81,59.72,59.81,55600.0,48.5777,48.6428,48.5696,48.6428,55600.0
2014-04-02 12:00:00,59.81,59.86,59.78,59.84,48700.0,48.6428,48.6834,48.6184,48.6672,48700.0
2014-04-02 12:05:00,59.84,59.86,59.83,59.85,30000.0,48.6672,48.6834,48.659,48.6753,30000.0
2014-04-02 12:10:00,59.84,59.87,59.84,59.84,17600.0,48.6672,48.6916,48.6672,48.6672,17600.0
2014-04-02 12:15:00,59.85,59.89,59.84,59.88,30500.0,48.6753,48.7078,48.6672,48.6997,30500.0
2014-04-02 12:20:00,59.87,59.88,59.85,59.88,25500.0,48.6916,48.6997,48.6753,48.6997,25500.0
2014-04-02 12:25:00,59.87,59.9,59.86,59.87,32300.0,48.6916,48.716,48.6834,48.6916,32300.0
2014-04-02 12:30:00,59.87,59.87,59.83,59.86,25700.0,48.6916,48.6916,48.659,48.6834,25700.0
2014-04-02 12:35:00,59.86,59.91,59.81,59.9,180700.0,48.6834,48.7241,48.6428,48.716,180700.0
2014-04-02 12:40:00,59.9,59.91,59.87,59.9,82000.0,48.716,48.7241,48.6916,48.716,82000.0
2014-04-02 12:45:00,59.9,59.91,59.85,59.87,61800.0,48.716,48.7241,48.6753,48.6916,61800.0
2014-04-02 12:50:00,59.87,59.88,59.85,59.86,40000.0,48.6916,48.6997,48.6753,48.6834,40000.0
2014-04-02 12:55:00,59.86,59.87,59.83,59.84,47300.0,48.6834,48.6916,48.659,48.6672,47300.0
2014-04-02 13:00:00,59.84,59.88,59.82,59.85,57200.0,48.6672,48.6997,48.6509,48.6753,57200.0
2014-04-02 13:05:00,59.85,59.89,59.82,59.89,68600.0,48.6753,48.7078,48.6509,48.7078,68600.0
2014-04-02 13:10:00,59.89,59.9,59.86,59.87,27700.0,48.7078,48.716,48.6834,48.6916,27700.0
2014-04-02 13:15:00,59.87,59.92,59.87,59.88,36200.0,48.6916,48.7322,48.6916,48.6997,36200.0
2014-04-02 13:20:00,59.89,59.9,59.86,59.9,34300.0,48.7078,48.716,48.6834,48.716,34300.0
2014-04-02 13:25:00,59.89,59.91,59.85,59.86,42700.0,48.7078,48.7241,48.6753,48.6834,42700.0
2014-04-02 13:30:00,59.86,59.87,59.82,59.83,37700.0,48.6834,48.6916,48.6509,48.659,37700.0
2014-04-02 13:35:00,59.82,59.9,59.82,59.85,61000.0,48.6509,48.716,48.6509,48.6753,61000.0
2014-04-02 13:40:00,59.84,59.9,59.83,59.84,50300.0,48.6672,48.716,48.659,48.6672,50300.0
2014-04-02 13:45:00,59.84,59.88,59.83,59.85,39500.0,48.6672,48.6997,48.659,48.6753,39500.0
2014-04-02 13:50:00,59.86,59.89,59.84,59.87,41500.0,48.6834,48.7078,48.6672,48.6916,41500.0
2014-04-02 13:55:00,59.88,59.91,59.86,59.9,40100.0,48.6997,48.7241,48.6834,48.716,40100.0
2014-04-02 14:00:00,59.9,59.91,59.86,59.9,107800.0,48.716,48.7241,48.6834,48.716,107800.0
2014-04-02 14:05:00,59.91,59.92,59.89,59.92,37500.0,48.7241,48.7322,48.7078,48.7322,37500.0
2014-04-02 14:10:00,59.92,59.93,59.9,59.93,74000.0,48.7322,48.7404,48.716,48.7404,74000.0
2014-04-02 14:15:00,59.91,59.98,59.91,59.96,126000.0,48.7241,48.781,48.7241,48.7648,126000.0
2014-04-02 14:20:00,59.96,59.98,59.95,59.98,107300.0,48.7648,48.781,48.7566,48.781,107300.0
2014-04-02 14:25:00,59.97,59.98,59.87,59.88,110500.0,48.7729,48.781,48.6916,48.6997,110500.0
2014-04-02 14:30:00,59.88,59.93,59.85,59.92,121400.0,48.6997,48.7404,48.6753,48.7322,121400.0
2014-04-02 14:35:00,59.92,59.92,59.86,59.87,46700.0,48.7322,48.7322,48.6834,48.6916,46700.0
2014-04-02 14:40:00,59.86,59.88,59.84,59.88,43800.0,48.6834,48.6997,48.6672,48.6997,43800.0
2014-04-02 14:45:00,59.87,59.92,59.86,59.91,53400.0,48.6916,48.7322,48.6834,48.7241,53400.0
2014-04-02 14:50:00,59.91,59.91,59.86,59.89,75600.0,48.7241,48.7241,48.6834,48.7078,75600.0
2014-04-02 14:55:00,59.88,59.97,59.88,59.97,30500.0,48.6997,48.7729,48.6997,48.7729,30500.0
2014-04-02 15:00:00,59.96,59.98,59.95,59.95,95200.0,48.7648,48.781,48.7566,48.7566,95200.0
2014-04-02 15:05:00,59.95,59.99,59.95,59.98,52200.0,48.7566,48.7892,48.7566,48.781,52200.0
2014-04-02 15:10:00,59.98,59.99,59.94,59.98,86000.0,48.781,48.7892,48.7485,48.781,86000.0
2014-04-02 15:15:00,59.98,59.98,59.95,59.97,55200.0,48.781,48.781,48.7566,48.7729,55200.0
2014-04-02 15:20:00,59.97,60.0,59.95,59.98,417900.0,48.7729,48.7973,48.7566,48.781,417900.0
2014-04-02 15:25:00,59.98,60.06,59.98,60.06,256700.0,48.781,48.8461,48.781,48.8461,256700.0
2014-04-02 15:30:00,60.07,60.07,59.99,60.0,159900.0,48.8542,48.8542,48.7892,48.7973,159900.0
2014-04-02 15:35:00,60.0,60.07,60.0,60.04,154900.0,48.7973,48.8542,48.7973,48.8298,154900.0
2014-04-02 15:40:00,60.03,60.09,60.02,60.09,184700.0,48.8217,48.8705,48.8136,48.8705,184700.0
2014-04-02 15:45:00,60.09,60.1,60.02,60.02,311600.0,48.8705,48.8786,48.8136,48.8136,311600.0
2014-04-02 15:50:00,60.02,60.04,59.99,60.01,170300.0,48.8136,48.8298,48.7892,48.8054,170300.0
2014-04-02 15:55:00,60.02,60.02,59.93,59.93,265600.0,48.8136,48.8136,48.7404,48.7404,265600.0
2014-04-03 09:30:00,59.82,60.05,59.82,60.0,219400.0,48.6509,48.838,48.6509,48.7973,219400.0
2014-04-03 09:35:00,59.98,60.03,59.82,59.9,85800.0,48.781,48.8217,48.6509,48.716,85800.0
2014-04-03 09:40:00,59.9,59.98,59.76,59.76,45100.0,48.716,48.781,48.6021,48.6021,45100.0
2014-04-03 09:45:00,59.76,59.85,59.63,59.85,74000.0,48.6021,48.6753,48.4964,48.6753,74000.0
2014-04-03 09:50:00,59.85,59.86,59.79,59.82,82600.0,48.6753,48.6834,48.6265,48.6509,82600.0
2014-04-03 09:55:00,59.8,60.0,59.8,59.99,41300.0,48.6346,48.7973,48.6346,48.7892,41300.0
2014-04-03 10:00:00,60.0,60.07,59.96,60.06,45900.0,48.7973,48.8542,48.7648,48.8461,45900.0
2014-04-03 10:05:00,60.06,60.08,59.95,59.95,74400.0,48.8461,48.8624,48.7566,48.7566,74400.0
2014-04-03 10:10:00,59.95,60.01,59.93,59.96,86100.0,48.7566,48.8054,48.7404,48.7648,86100.0
2014-04-03 10:15:00,59.95,59.96,59.88,59.9,48300.0,48.7566,48.7648,48.6997,48.716,48300.0
2014-04-03 10:20:00,59.91,59.94,59.79,59.8,49700.0,48.7241,48.7485,48.6265,48.6346,49700.0
2014-04-03 10:25:00,59.8,59.83,59.69,59.71,70100.0,48.6346,48.659,48.5452,48.5614,70100.0
2014-04-03 10:30:00,59.7,59.71,59.59,59.59,87000.0,48.5533,48.5614,48.4639,48.4639,87000.0
2014-04-03 10:35:00,59.59,59.6,59.5,59.53,106800.0,48.4639,48.472,48.3907,48.4151,106800.0
2014-04-03 10:40:00,59.53,59.67,59.53,59.64,50700.0,48.4151,48.5289,48.4151,48.5045,50700.0
2014-04-03 10:45:00,59.63,59.68,59.6,59.68,54000.0,48.4964,48.537,48.472,48.537,54000.0
2014-04-03 10:50:00,59.67,59.78,59.63,59.7,92000.0,48.5289,48.6184,48.4964,48.5533,92000.0
2014-04-03 10:55:00,59.69,59.77,59.65,59.7,66400.0,48.5452,48.6102,48.5126,48.5533,66400.0
2014-04-03 11:00:00,59.7,59.76,59.66,59.75,55400.0,48.5533,48.6021,48.5208,48.594,55400.0
2014-04-03 11:05:00,59.75,59.85,59.73,59.83,92300.0,48.594,48.6753,48.5777,48.659,92300.0
2014-04-03 11:10:00,59.83,59.92,59.82,59.82,87500.0,48.659,48.7322,48.6509,48.6509,87500.0
2014-04-03 11:15:00,59.82,59.89,59.81,59.81,101700.0,48.6509,48.7078,48.6428,48.6428,101700.0
2014-04-03 11:20:00,59.81,59.83,59.78,59.81,133500.0,48.6428,48.659,48.6184,48.6428,133500.0
2014-04-03 11:25:00,59.8,59.87,59.79,59.8,75200.0,48.6346,48.6916,48.6265,48.6346,75200.0
2014-04-03 11:30:00,59.8,59.83,59.74,59.77,47100.0,48.6346,48.659,48.5858,48.6102,47100.0
2014-04-03 11:35:00,59.77,59.83,59.77,59.81,93000.0,48.6102,48.659,48.6102,48.6428,93000.0
2014-04-03 11:40:00,59.8,59.86,59.8,59.86,57200.0,48.6346,48.6834,48.6346,48.6834,57200.0
2014-04-03 11:45:00,59.86,59.89,59.83,59.86,33400.0,48.6834,48.7078,48.659,48.6834,33400.0
2014-04-03 11:50:00,59.86,59.89,59.8,59.82,28000.0,48.6834,48.7078,48.6346,48.6509,28000.0
2014-04-03 11:55:00,59.82,59.89,59.82,59.85,61900.0,48.6509,48.7078,48.6509,48.6753,61900.0
2014-04-03 12:00:00,59.85,59.9,59.8,59.81,122500.0,48.6753,48.716,48.6346,48.6428,122500.0
2014-04-03 12:05:00,59.81,59.85,59.81,59.83,25900.0,48.6428,48.6753,48.6428,48.659,25900.0
2014-04-03 12:10:00,59.84,59.9,59.81,59.85,28300.0,48.6672,48.716,48.6428,48.6753,28300.0
2014-04-03 12:15:00,59.84,59.84,59.75,59.8,115300.0,48.6672,48.6672,48.594,48.6346,115300.0
2014-04-03 12:20:00,59.8,59.89,59.77,59.86,63500.0,48.6346,48.7078,48.6102,48.6834,63500.0
2014-04-03 12:25:00,59.86,59.89,59.85,59.89,54800.0,48.6834,48.7078,48.6753,48.7078,54800.0
2014-04-03 12:30:00,59.88,59.9,59.86,59.87,36400.0,48.6997,48.716,48.6834,48.6916,36400.0
2014-04-03 12:35:00,59.87,59.91,59.84,59.87,50700.0,48.6916,48.7241,48.6672,48.6916,50700.0
2014-04-03 12:40:00,59.86,59.87,59.81,59.82,35300.0,48.6834,48.6916,48.6428,48.6509,35300.0
2014-04-03 12:45:00,59.83,59.87,59.82,59.87,21300.0,48.659,48.6916,48.6509,48.6916,21300.0
2014-04-03 12:50:00,59.87,59.99,59.86,59.96,58900.0,48.6916,48.7892,48.6834,48.7648,58900.0
2014-04-03 12:55:00,59.97,59.97,59.9,59.92,32400.0,48.7729,48.7729,48.716,48.7322,32400.0
2014-04-03 13:00:00,59.92,59.93,59.83,59.85,39100.0,48.7322,48.7404,48.659,48.6753,39100.0
2014-04-03 13:05:00,59.85,59.86,59.8,59.81,40900.0,48.6753,48.6834,48.6346,48.6428,40900.0
2014-04-03 13:10:00,59.81,59.9,59.8,59.89,83600.0,48.6428,48.716,48.6346,48.7078,83600.0
2014-04-03 13:15:00,59.88,59.91,59.86,59.91,25700.0,48.6997,48.7241,48.6834,48.7241,25700.0
2014-04-03 13:20:00,59.92,59.97,59.92,59.94,29000.0,48.7322,48.7729,48.7322,48.7485,29000.0
2014-04-03 13:25:00,59.95,60.04,59.95,60.0,150700.0,48.7566,48.8298,48.7566,48.7973,150700.0
2014-04-03 13:30:00,60.0,60.09,60.0,60.06,53300.0,48.7973,48.8705,48.7973,48.8461,53300.0
2014-04-03 13:35:00,60.06,60.08,60.0,60.07,29000.0,48.8461,48.8624,48.7973,48.8542,29000.0
2014-04-03 13:40:00,60.08,60.17,60.07,60.15,58400.0,48.8624,48.9356,48.8542,48.9193,58400.0
2014-04-03 13:45:00,60.16,60.2,60.13,60.17,72600.0,48.9274,48.96,48.903,48.9356,72600.0
2014-04-03 13:50:00,60.16,60.19,60.13,60.14,208100.0,48.9274,48.9518,48.903,48.9112,208100.0
2014-04-03 13:55:00,60.15,60.19,60.14,60.15,62000.0,48.9193,48.9518,48.9112,48.9193,62000.0
2014-04-03 14:00:00,60.15,60.16,60.1,60.11,45300.0,48.9193,48.9274,48.8786,48.8868,45300.0
2014-04-03 14:05:00,60.11,60.19,60.09,60.17,57200.0,48.8868,48.9518,48.8705,48.9356,57200.0
2014-04-03 14:10:00,60.18,60.27,60.17,60.26,68100.0,48.9437,49.0169,48.9356,49.0088,68100.0
2014-04-03 14:15:00,60.27,60.28,60.23,60.27,50300.0,49.0169,49.025,48.9844,49.0169,50300.0
2014-04-03 14:20:00,60.27,60.29,60.24,60.28,50800.0,49.0169,49.0332,48.9925,49.025,50800.0
2014-04-03 14:25:00,60.28,60.3,60.25,60.27,48700.0,49.025,49.0413,49.0006,49.0169,48700.0
2014-04-03 14:30:00,60.26,60.27,60.22,60.26,68400.0,49.0088,49.0169,48.9762,49.0088,68400.0
2014-04-03 14:35:00,60.26,60.27,60.11,60.12,78100.0,49.0088,49.0169,48.8868,48.8949,78100.0
2014-04-03 14:40:00,60.12,60.13,60.08,60.11,66900.0,48.8949,48.903,48.8624,48.8868,66900.0
2014-04-03 14:45:00,60.1,60.11,59.98,59.99,87000.0,48.8786,48.8868,48.781,48.7892,87000.0
2014-04-03 14:50:00,59.99,60.0,59.93,59.95,72000.0,48.7892,48.7973,48.7404,48.7566,72000.0
2014-04-03 14:55:00,59.95,59.97,59.89,59.93,119800.0,48.7566,48.7729,48.7078,48.7404,119800.0
2014-04-03 15:00:00,59.94,60.01,59.91,60.01,139300.0,48.7485,48.8054,48.7241,48.8054,139300.0
2014-04-03 15:05:00,60.01,60.04,59.98,59.98,125600.0,48.8054,48.8298,48.781,48.781,125600.0
2014-04-03 15:10:00,59.99,60.02,59.91,59.95,123500.0,48.7892,48.8136,48.7241,48.7566,123500.0
2014-04-03 15:15:00,59.96,59.98,59.87,59.88,70300.0,48.7648,48.781,48.6916,48.6997,70300.0
2014-04-03 15:20:00,59.89,59.91,59.85,59.88,64400.0,48.7078,48.7241,48.6753,48.6997,64400.0
2014-04-03 15:25:00,59.89,59.96,59.88,59.92,109000.0,48.7078,48.7648,48.6997,48.7322,109000.0
2014-04-03 15:30:00,59.93,59.95,59.9,59.92,151900.0,48.7404,48.7566,48.716,48.7322,151900.0
2014-04-03 15:35:00,59.92,59.93,59.88,59.9,80900.0,48.7322,48.7404,48.6997,48.716,80900.0
2014-04-03 15:40:00,59.89,59.91,59.85,59.86,143300.0,48.7078,48.7241,48.6753,48.6834,143300.0
2014-04-03 15:45:00,59.85,59.87,59.82,59.86,152800.0,48.6753,48.6916,48.6509,48.6834,152800.0
2014-04-03 15:50:00,59.86,59.88,59.84,59.85,114100.0,48.6834,48.6997,48.6672,48.6753,114100.0
2014-04-03 15:55:00,59.85,59.86,59.8,59.81,366100.0,48.6753,48.6834,48.6346,48.6428,366100.0
2014-04-04 09:30:00,60.22,60.3,60.09,60.22,243600.0,48.9762,49.0413,48.8705,48.9762,243600.0
2014-04-04 09:35:00,60.22,60.29,60.01,60.01,95500.0,48.9762,49.0332,48.8054,48.8054,95500.0
2014-04-04 09:40:00,60.01,60.16,59.94,59.98,90500.0,48.8054,48.9274,48.7485,48.781,90500.0
2014-04-04 09:45:00,59.96,60.0,59.84,59.9,160500.0,48.7648,48.7973,48.6672,48.716,160500.0
2014-04-04 09:50:00,59.9,59.94,59.83,59.83,130400.0,48.716,48.7485,48.659,48.659,130400.0
2014-04-04 09:55:00,59.82,60.07,59.8,59.94,124100.0,48.6509,48.8542,48.6346,48.7485,124100.0
2014-04-04 10:00:00,59.93,60.05,59.92,60.03,102700.0,48.7404,48.838,48.7322,48.8217,102700.0
2014-04-04 10:05:00,60.02,60.32,60.02,60.31,309500.0,48.8136,49.0576,48.8136,49.0494,309500.0
2014-04-04 10:10:00,60.31,60.37,60.26,60.26,113000.0,49.0494,49.0982,49.0088,49.0088,113000.0
2014-04-04 10:15:00,60.27,60.41,60.24,60.4,139200.0,49.0169,49.1307,48.9925,49.1226,139200.0
2014-04-04 10:20:00,60.4,60.5,60.4,60.49,197800.0,49.1226,49.2039,49.1226,49.1958,197800.0
2014-04-04 10:25:00,60.5,60.52,60.41,60.47,188900.0,49.2039,49.2202,49.1307,49.1795,188900.0
2014-04-04 10:30:00,60.47,60.51,60.43,60.44,94800.0,49.1795,49.2121,49.147,49.1551,94800.0
2014-04-04 10:35:00,60.44,60.51,60.43,60.51,52600.0,49.1551,49.2121,49.147,49.2121,52600.0
2014-04-04 10:40:00,60.49,60.51,60.36,60.37,83900.0,49.1958,49.2121,49.0901,49.0982,83900.0
2014-04-04 10:45:00,60.37,60.47,60.37,60.46,49800.0,49.0982,49.1795,49.0982,49.1714,49800.0
2014-04-04 10:50:00,60.46,60.48,60.4,60.46,65500.0,49.1714,49.1877,49.1226,49.1714,65500.0
2014-04-04 10:55:00,60.46,60.46,60.36,60.39,41900.0,49.1714,49.1714,49.0901,49.1145,41900.0
2014-04-04 11:00:00,60.38,60.4,60.34,60.36,62300.0,49.1063,49.1226,49.0738,49.0901,62300.0
2014-04-04 11:05:00,60.37,60.37,60.15,60.16,53200.0,49.0982,49.0982,48.9193,48.9274,53200.0
2014-04-04 11:10:00,60.15,60.3,60.15,60.27,129300.0,48.9193,49.0413,48.9193,49.0169,129300.0
2014-04-04 11:15:00,60.26,60.27,60.18,60.27,53300.0,49.0088,49.0169,48.9437,49.0169,53300.0
2014-04-04 11:20:00,60.26,60.31,60.21,60.22,46000.0,49.0088,49.0494,48.9681,48.9762,46000.0
2014-04-04 11:25:00,60.21,60.28,60.19,60.28,72300.0,48.9681,49.025,48.9518,49.025,72300.0
2014-04-04 11:30:00,60.28,60.39,60.28,60.39,83800.0,49.025,49.1145,49.025,49.1145,83800.0
2014-04-04 11:35:00,60.39,60.4,60.34,60.39,69800.0,49.1145,49.1226,49.0738,49.1145,69800.0
2014-04-04 11:40:00,60.39,60.39,60.33,60.35,129400.0,49.1145,49.1145,49.0657,49.082,129400.0
2014-04-04 11:45:00,60.35,60.35,60.23,60.26,139300.0,49.082,49.082,48.9844,49.0088,139300.0
2014-04-04 11:50:00,60.26,60.29,60.14,60.17,79900.0,49.0088,49.0332,48.9112,48.9356,79900.0
2014-04-04 11:55:00,60.17,60.23,60.11,60.18,73800.0,48.9356,48.9844,48.8868,48.9437,73800.0
2014-04-04 12:00:00,60.17,60.19,59.86,59.9,175000.0,48.9356,48.9518,48.6834,48.716,175000.0
2014-04-04 12:05:00,59.9,59.94,59.73,59.81,81900.0,48.716,48.7485,48.5777,48.6428,81900.0
2014-04-04 12:10:00,59.81,59.81,59.48,59.57,257700.0,48.6428,48.6428,48.3744,48.4476,257700.0
2014-04-04 12:15:00,59.58,59.76,59.58,59.66,85300.0,48.4557,48.6021,48.4557,48.5208,85300.0
2014-04-04 12:20:00,59.67,59.82,59.67,59.75,40900.0,48.5289,48.6509,48.5289,48.594,40900.0
2014-04-04 12:25:00,59.76,59.76,59.65,59.66,35300.0,48.6021,48.6021,48.5126,48.5208,35300.0
2014-04-04 12:30:00,59.66,59.8,59.66,59.77,51700.0,48.5208,48.6346,48.5208,48.6102,51700.0
2014-04-04 12:35:00,59.76,59.84,59.74,59.83,65500.0,48.6021,48.6672,48.5858,48.659,65500.0
2014-04-04 12:40:00,59.84,59.92,59.84,59.85,106000.0,48.6672,48.7322,48.6672,48.6753,106000.0
2014-04-04 12:45:00,59.84,59.84,59.76,59.8,63600.0,48.6672,48.6672,48.6021,48.6346,63600.0
2014-04-04 12:50:00,59.8,59.82,59.72,59.8,86200.0,48.6346,48.6509,48.5696,48.6346,86200.0
2014-04-04 12:55:00,59.8,59.81,59.7,59.75,58700.0,48.6346,48.6428,48.5533,48.594,58700.0
2014-04-04 13:00:00,59.76,59.8,59.61,59.67,80600.0,48.6021,48.6346,48.4801,48.5289,80600.0
2014-04-04 13:05:00,59.67,59.68,59.5,59.61,135000.0,48.5289,48.537,48.3907,48.4801,135000.0
2014-04-04 13:10:00,59.61,59.66,59.59,59.66,70000.0,48.4801,48.5208,48.4639,48.5208,70000.0
2014-04-04 13:15:00,59.66,59.89,59.65,59.79,180900.0,48.5208,48.7078,48.5126,48.6265,180900.0
2014-04-04 13:20:00,59.79,59.8,59.69,59.71,74000.0,48.6265,48.6346,48.5452,48.5614,74000.0
2014-04-04 13:25:00,59.7,59.73,59.67,59.7,42800.0,48.5533,48.5777,48.5289,48.5533,42800.0
2014-04-04 13:30:00,59.69,59.7,59.57,59.57,98400.0,48.5452,48.5533,48.4476,48.4476,98400.0
2014-04-04 13:35:00,59.57,59.7,59.57,59.64,44900.0,48.4476,48.5533,48.4476,48.5045,44900.0
2014-04-04 13:40:00,59.63,59.65,59.55,59.59,48500.0,48.4964,48.5126,48.4313,48.4639,48500.0
2014-04-04 13:45:00,59.6,59.66,59.57,59.63,128400.0,48.472,48.5208,48.4476,48.4964,128400.0
2014-04-04 13:50:00,59.63,59.73,59.63,59.72,57100.0,48.4964,48.5777,48.4964,48.5696,57100.0
2014-04-04 13:55:00,59.73,59.75,59.65,59.75,85800.0,48.5777,48.594,48.5126,48.594,85800.0
2014-04-04 14:00:00,59.75,59.78,59.68,59.68,90200.0,48.594,48.6184,48.537,48.537,90200.0
2014-04-04 14:05:00,59.7,59.72,59.63,59.67,91500.0,48.5533,48.5696,48.4964,48.5289,91500.0
2014-04-04 14:10:00,59.69,59.74,59.67,59.68,58900.0,48.5452,48.5858,48.5289,48.537,58900.0
2014-04-04 14:15:00,59.69,59.79,59.69,59.73,80200.0,48.5452,48.6265,48.5452,48.5777,80200.0
2014-04-04 14:20:00,59.73,59.76,59.61,59.62,38600.0,48.5777,48.6021,48.4801,48.4883,38600.0
2014-04-04 14:25:00,59.6,59.63,59.57,59.58,173600.0,48.472,48.4964,48.4476,48.4557,173600.0
2014-04-04 14:30:00,59.59,59.61,59.49,59.51,91700.0,48.4639,48.4801,48.3825,48.3988,91700.0
2014-04-04 14:35:00,59.51,59.52,59.44,59.46,88900.0,48.3988,48.4069,48.3419,48.3581,88900.0
2014-04-04 14:40:00,59.46,59.51,59.38,59.39,99300.0,48.3581,48.3988,48.2931,48.3012,99300.0
2014-04-04 14:45:00,59.37,59.38,59.26,59.37,95300.0,48.2849,48.2931,48.1955,48.2849,95300.0
2014-04-04 14:50:00,59.38,59.46,59.35,59.39,80200.0,48.2931,48.3581,48.2687,48.3012,80200.0
2014-04-04 14:55:00,59.38,59.49,59.37,59.47,86100.0,48.2931,48.3825,48.2849,48.3663,86100.0
2014-04-04 15:00:00,59.48,59.48,59.36,59.37,67200.0,48.3744,48.3744,48.2768,48.2849,67200.0
2014-04-04 15:05:00,59.36,59.39,59.29,59.3,80800.0,48.2768,48.3012,48.2199,48.228,80800.0
2014-04-04 15:10:00,59.3,59.37,59.3,59.36,94000.0,48.228,48.2849,48.228,48.2768,94000.0
2014-04-04 15:15:00,59.35,59.41,59.3,59.4,110600.0,48.2687,48.3175,48.228,48.3093,110600.0
2014-04-04 15:20:00,59.4,59.44,59.39,59.43,54300.0,48.3093,48.3419,48.3012,48.3337,54300.0
2014-04-04 15:25:00,59.43,59.46,59.36,59.38,72200.0,48.3337,48.3581,48.2768,48.2931,72200.0
2014-04-04 15:30:00,59.37,59.4,59.32,59.37,78400.0,48.2849,48.3093,48.2443,48.2849,78400.0
2014-04-04 15:35:00,59.36,59.39,59.33,59.36,107600.0,48.2768,48.3012,48.2524,48.2768,107600.0
2014-04-04 15:40:00,59.35,59.38,59.29,59.29,105400.0,48.2687,48.2931,48.2199,48.2199,105400.0
2014-04-04 15:45:00,59.29,59.33,59.27,59.32,166800.0,48.2199,48.2524,48.2036,48.2443,166800.0
2014-04-04 15:50:00,59.32,59.36,59.31,59.36,121300.0,48.2443,48.2768,48.2361,48.2768,121300.0
2014-04-04 15:55:00,59.36,59.37,59.31,59.32,340900.0,48.2768,48.2849,48.2361,48.2443,340900.0
2014-04-07 09:30:00,59.15,59.26,58.72,59.15,359400.0,48.106,48.1955,47.7563,48.106,359400.0
2014-04-07 09:35:00,59.16,59.16,58.77,58.87,76700.0,48.1141,48.1141,47.797,47.8783,76700.0
2014-04-07 09:40:00,58.87,58.88,58.68,58.71,102300.0,47.8783,47.8864,47.7238,47.7482,102300.0
2014-04-07 09:45:00,58.71,58.77,58.7,58.73,157200.0,47.7482,47.797,47.74,47.7644,157200.0
2014-04-07 09:50:00,58.73,58.85,58.7,58.74,119300.0,47.7644,47.862,47.74,47.7726,119300.0
2014-04-07 09:55:00,58.75,58.95,58.74,58.9,193100.0,47.7807,47.9433,47.7726,47.9027,193100.0
2014-04-07 10:00:00,58.92,58.99,58.83,58.95,117800.0,47.9189,47.9759,47.8458,47.9433,117800.0
2014-04-07 10:05:00,58.95,58.95,58.73,58.8,81300.0,47.9433,47.9433,47.7644,47.8214,81300.0
2014-04-07 10:10:00,58.81,58.92,58.77,58.79,81300.0,47.8295,47.9189,47.797,47.8132,81300.0
2014-04-07 10:15:00,58.8,58.86,58.79,58.82,100100.0,47.8214,47.8702,47.8132,47.8376,100100.0
2014-04-07 10:20:00,58.8,58.86,58.79,58.85,34300.0,47.8214,47.8702,47.8132,47.862,34300.0
2014-04-07 10:25:00,58.85,58.91,58.82,58.89,65300.0,47.862,47.9108,47.8376,47.8946,65300.0
2014-04-07 10:30:00,58.88,59.03,58.83,59.01,101200.0,47.8864,48.0084,47.8458,47.9921,101200.0
2014-04-07 10:35:00,59.02,59.1,58.97,58.97,66600.0,48.0003,48.0653,47.9596,47.9596,66600.0
2014-04-07 10:40:00,58.98,59.02,58.88,59.02,98000.0,47.9677,48.0003,47.8864,48.0003,98000.0
2014-04-07 10:45:00,59.01,59.02,58.8,58.83,136400.0,47.9921,48.0003,47.8214,47.8458,136400.0
2014-04-07 10:50:00,58.83,58.83,58.73,58.79,86200.0,47.8458,47.8458,47.7644,47.8132,86200.0
2014-04-07 10:55:00,58.79,58.8,58.68,58.71,109800.0,47.8132,47.8214,47.7238,47.7482,109800.0
2014-04-07 11:00:00,58.72,58.81,58.68,58.75,95100.0,47.7563,47.8295,47.7238,47.7807,95100.0
2014-04-07 11:05:00,58.76,58.78,58.7,58.72,28000.0,47.7888,47.8051,47.74,47.7563,28000.0
2014-04-07 11:10:00,58.71,58.73,58.67,58.68,53300.0,47.7482,47.7644,47.7156,47.7238,53300.0
2014-04-07 11:15:00,58.69,58.75,58.66,58.7,38500.0,47.7319,47.7807,47.7075,47.74,38500.0
2014-04-07 11:20:00,58.69,58.75,58.67,58.68,47900.0,47.7319,47.7807,47.7156,47.7238,47900.0
2014-04-07 11:25:00,58.69,58.69,58.65,58.67,114100.0,47.7319,47.7319,47.6994,47.7156,114100.0
2014-04-07 11:30:00,58.67,58.69,58.59,58.65,118100.0,47.7156,47.7319,47.6506,47.6994,118100.0
2014-04-07 11:35:00,58.64,58.67,58.54,58.59,63700.0,47.6912,47.7156,47.6099,47.6506,63700.0
2014-04-07 11:40:00,58.59,58.64,58.54,58.6,143600.0,47.6506,47.6912,47.6099,47.6587,143600.0
2014-04-07 11:45:00,58.6,58.63,58.55,58.6,148400.0,47.6587,47.6831,47.618,47.6587,148400.0
2014-04-07 11:50:00,58.6,58.61,58.53,58.6,126000.0,47.6587,47.6668,47.6018,47.6587,126000.0
2014-04-07 11:55:00,58.6,58.61,58.53,58.54,101000.0,47.6587,47.6668,47.6018,47.6099,101000.0
2014-04-07 12:00:00,58.54,58.6,58.54,58.6,69400.0,47.6099,47.6587,47.6099,47.6587,69400.0
2014-04-07 12:05:00,58.59,58.65,58.48,58.48,59800.0,47.6506,47.6994,47.5611,47.5611,59800.0
2014-04-07 12:10:00,58.48,58.58,58.46,58.55,105100.0,47.5611,47.6424,47.5448,47.618,105100.0
2014-04-07 12:15:00,58.55,58.55,58.44,58.44,30800.0,47.618,47.618,47.5286,47.5286,30800.0
2014-04-07 12:20:00,58.44,58.45,58.35,58.35,174200.0,47.5286,47.5367,47.4554,47.4554,174200.0
2014-04-07 12:25:00,58.36,58.39,58.34,58.35,73700.0,47.4635,47.4879,47.4472,47.4554,73700.0
2014-04-07 12:30:00,58.35,58.35,58.26,58.31,222900.0,47.4554,47.4554,47.3822,47.4228,222900.0
2014-04-07 12:35:00,58.31,58.44,58.29,58.36,119700.0,47.4228,47.5286,47.4066,47.4635,119700.0
2014-04-07 12:40:00,58.37,58.37,58.32,58.33,103500.0,47.4716,47.4716,47.431,47.4391,103500.0
2014-04-07 12:45:00,58.34,58.34,58.26,58.26,44600.0,47.4472,47.4472,47.3822,47.3822,44600.0
2014-04-07 12:50:00,58.26,58.29,58.21,58.24,73700.0,47.3822,47.4066,47.3415,47.3659,73700.0
2014-04-07 12:55:00,58.25,58.35,58.24,58.27,78300.0,47.374,47.4554,47.3659,47.3903,78300.0
2014-04-07 13:00:00,58.27,58.28,58.21,58.22,34300.0,47.3903,47.3984,47.3415,47.3496,34300.0
2014-04-07 13:05:00,58.21,58.22,58.12,58.16,45900.0,47.3415,47.3496,47.2683,47.3008,45900.0
2014-04-07 13:10:00,58.17,58.17,58.05,58.14,87500.0,47.309,47.309,47.2114,47.2846,87500.0
2014-04-07 13:15:00,58.14,58.18,58.1,58.1,36400.0,47.2846,47.3171,47.2521,47.2521,36400.0
2014-04-07 13:20:00,58.11,58.14,58.01,58.02,133700.0,47.2602,47.2846,47.1789,47.187,133700.0
2014-04-07 13:25:00,58.02,58.02,57.83,57.84,194900.0,47.187,47.187,47.0325,47.0406,194900.0
2014-04-07 13:30:00,57.84,57.84,57.69,57.7,99000.0,47.0406,47.0406,46.9186,46.9267,99000.0
2014-04-07 13:35:00,57.7,57.72,57.63,57.64,121300.0,46.9267,46.943,46.8698,46.8779,121300.0
2014-04-07 13:40:00,57.64,57.75,57.63,57.66,87500.0,46.8779,46.9674,46.8698,46.8942,87500.0
2014-04-07 13:45:00,57.67,57.73,57.64,57.71,57600.0,46.9023,46.9511,46.8779,46.9349,57600.0
2014-04-07 13:50:00,57.72,57.72,57.65,57.68,50700.0,46.943,46.943,46.8861,46.9105,50700.0
2014-04-07 13:55:00,57.69,57.78,57.67,57.77,42400.0,46.9186,46.9918,46.9023,46.9837,42400.0
2014-04-07 14:00:00,57.76,57.9,57.75,57.9,47200.0,46.9755,47.0894,46.9674,47.0894,47200.0
2014-04-07 14:05:00,57.91,57.99,57.87,57.97,61300.0,47.0975,47.1626,47.065,47.1463,61300.0
2014-04-07 14:10:00,57.98,57.99,57.91,57.91,57800.0,47.1545,47.1626,47.0975,47.0975,57800.0
2014-04-07 14:15:00,57.9,57.97,57.89,57.95,53200.0,47.0894,47.1463,47.0813,47.1301,53200.0
2014-04-07 14:20:00,57.95,57.98,57.85,57.89,65800.0,47.1301,47.1545,47.0487,47.0813,65800.0
2014-04-07 14:25:00,57.89,57.93,57.87,57.88,126700.0,47.0813,47.1138,47.065,47.0731,126700.0
2014-04-07 14:30:00,57.89,57.89,57.74,57.76,175400.0,47.0813,47.0813,46.9593,46.9755,175400.0
2014-04-07 14:35:00,57.76,57.77,57.63,57.63,160000.0,46.9755,46.9837,46.8698,46.8698,160000.0
2014-04-07 14:40:00,57.63,57.74,57.6,57.74,138100.0,46.8698,46.9593,46.8454,46.9593,138100.0
2014-04-07 14:45:00,57.74,57.75,57.63,57.73,86800.0,46.9593,46.9674,46.8698,46.9511,86800.0
2014-04-07 14:50:00,57.74,57.89,57.73,57.85,96700.0,46.9593,47.0813,46.9511,47.0487,96700.0
2014-04-07 14:55:00,57.86,57.89,57.74,57.75,223900.0,47.0569,47.0813,46.9593,46.9674,223900.0
2014-04-07 15:00:00,57.75,57.75,57.64,57.65,157800.0,46.9674,46.9674,46.8779,46.8861,157800.0
2014-04-07 15:05:00,57.64,57.67,57.43,57.59,312400.0,46.8779,46.9023,46.7071,46.8373,312400.0
2014-04-07 15:10:00,57.6,57.7,57.59,57.7,153000.0,46.8454,46.9267,46.8373,46.9267,153000.0
2014-04-07 15:15:00,57.7,57.75,57.62,57.65,118300.0,46.9267,46.9674,46.8617,46.8861,118300.0
2014-04-07 15:20:00,57.65,57.65,57.56,57.6,150300.0,46.8861,46.8861,46.8129,46.8454,150300.0
2014-04-07 15:25:00,57.59,57.71,57.59,57.71,114300.0,46.8373,46.9349,46.8373,46.9349,114300.0
2014-04-07 15:30:00,57.71,57.72,57.65,57.7,186100.0,46.9349,46.943,46.8861,46.9267,186100.0
2014-04-07 15:35:00,57.71,57.75,57.65,57.72,136800.0,46.9349,46.9674,46.8861,46.943,136800.0
2014-04-07 15:40:00,57.71,57.72,57.58,57.58,220800.0,46.9349,46.943,46.8291,46.8291,220800.0
2014-04-07 15:45:00,57.59,57.66,57.59,57.62,266500.0,46.8373,46.8942,46.8373,46.8617,266500.0
2014-04-07 15:50:00,57.62,57.63,57.46,57.46,436700.0,46.8617,46.8698,46.7315,46.7315,436700.0
2014-04-07 15:55:00,57.47,57.5,57.36,57.37,975000.0,46.7397,46.7641,46.6502,46.6584,975000.0
2014-04-08 09:30:00,57.51,57.95,57.39,57.95,315700.0,46.7722,47.1301,46.6746,47.1301,315700.0
2014-04-08 09:35:00,57.94,57.95,57.73,57.85,115000.0,47.1219,47.1301,46.9511,47.0487,115000.0
2014-04-08 09:40:00,57.85,57.93,57.78,57.89,148700.0,47.0487,47.1138,46.9918,47.0813,148700.0
2014-04-08 09:45:00,57.89,57.99,57.83,57.86,134500.0,47.0813,47.1626,47.0325,47.0569,134500.0
2014-04-08 09:50:00,57.87,57.99,57.83,57.99,102900.0,47.065,47.1626,47.0325,47.1626,102900.0
2014-04-08 09:55:00,57.99,58.05,57.96,57.98,111400.0,47.1626,47.2114,47.1382,47.1545,111400.0
2014-04-08 10:00:00,57.96,58.17,57.96,58.13,172400.0,47.1382,47.309,47.1382,47.2765,172400.0
2014-04-08 10:05:00,58.12,58.17,58.11,58.14,116500.0,47.2683,47.309,47.2602,47.2846,116500.0
2014-04-08 10:10:00,58.14,58.22,58.13,58.2,100400.0,47.2846,47.3496,47.2765,47.3334,100400.0
2014-04-08 10:15:00,58.2,58.28,58.17,58.2,104300.0,47.3334,47.3984,47.309,47.3334,104300.0
2014-04-08 10:20:00,58.19,58.21,57.93,57.94,88700.0,47.3252,47.3415,47.1138,47.1219,88700.0
2014-04-08 10:25:00,57.93,57.93,57.77,57.77,182100.0,47.1138,47.1138,46.9837,46.9837,182100.0
2014-04-08 10:30:00,57.78,57.89,57.71,57.85,158400.0,46.9918,47.0813,46.9349,47.0487,158400.0
2014-04-08 10:35:00,57.85,57.88,57.74,57.86,108400.0,47.0487,47.0731,46.9593,47.0569,108400.0
2014-04-08 10:40:00,57.87,57.93,57.85,57.93,204300.0,47.065,47.1138,47.0487,47.1138,204300.0
2014-04-08 10:45:00,57.93,58.07,57.93,58.06,68400.0,47.1138,47.2277,47.1138,47.2195,68400.0
2014-04-08 10:50:00,58.06,58.24,58.06,58.2,106600.0,47.2195,47.3659,47.2195,47.3334,106600.0
2014-04-08 10:55:00,58.2,58.22,58.17,58.19,112200.0,47.3334,47.3496,47.309,47.3252,112200.0
2014-04-08 11:00:00,58.2,58.31,58.19,58.3,122600.0,47.3334,47.4228,47.3252,47.4147,122600.0
2014-04-08 11:05:00,58.3,58.4,58.28,58.32,170400.0,47.4147,47.496,47.3984,47.431,170400.0
2014-04-08 11:10:00,58.33,58.33,58.23,58.3,82000.0,47.4391,47.4391,47.3578,47.4147,82000.0
2014-04-08 11:15:00,58.31,58.5,58.31,58.45,64200.0,47.4228,47.5774,47.4228,47.5367,64200.0
2014-04-08 11:20:00,58.46,58.48,58.4,58.47,122200.0,47.5448,47.5611,47.496,47.553,122200.0
2014-04-08 11:25:00,58.47,58.49,58.36,58.36,91400.0,47.553,47.5692,47.4635,47.4635,91400.0
2014-04-08 11:30:00,58.36,58.41,58.36,58.37,44500.0,47.4635,47.5042,47.4635,47.4716,44500.0
2014-04-08 11:35:00,58.38,58.43,58.37,58.41,78400.0,47.4798,47.5204,47.4716,47.5042,78400.0
2014-04-08 11:40:00,58.4,58.4,58.28,58.3,51600.0,47.496,47.496,47.3984,47.4147,51600.0
2014-04-08 11:45:00,58.29,58.3,58.18,58.29,101800.0,47.4066,47.4147,47.3171,47.4066,101800.0
2014-04-08 11:50:00,58.29,58.37,58.26,58.37,41700.0,47.4066,47.4716,47.3822,47.4716,41700.0
2014-04-08 11:55:00,58.37,58.48,58.36,58.42,65500.0,47.4716,47.5611,47.4635,47.5123,65500.0
2014-04-08 12:00:00,58.42,58.43,58.35,58.4,37600.0,47.5123,47.5204,47.4554,47.496,37600.0
2014-04-08 12:05:00,58.4,58.45,58.39,58.41,27400.0,47.496,47.5367,47.4879,47.5042,27400.0
2014-04-08 12:10:00,58.41,58.44,58.37,58.44,94000.0,47.5042,47.5286,47.4716,47.5286,94000.0
2014-04-08 12:15:00,58.44,58.51,58.42,58.48,93300.0,47.5286,47.5855,47.5123,47.5611,93300.0
2014-04-08 12:20:00,58.48,58.48,58.45,58.45,66700.0,47.5611,47.5611,47.5367,47.5367,66700.0
2014-04-08 12:25:00,58.45,58.47,58.43,58.44,109900.0,47.5367,47.553,47.5204,47.5286,109900.0
2014-04-08 12:30:00,58.45,58.45,58.35,58.35,39400.0,47.5367,47.5367,47.4554,47.4554,39400.0
2014-04-08 12:35:00,58.36,58.46,58.35,58.44,67500.0,47.4635,47.5448,47.4554,47.5286,67500.0
2014-04-08 12:40:00,58.43,58.45,58.38,58.43,81500.0,47.5204,47.5367,47.4798,47.5204,81500.0
2014-04-08 12:45:00,58.43,58.44,58.37,58.38,60800.0,47.5204,47.5286,47.4716,47.4798,60800.0
2014-04-08 12:50:00,58.38,58.39,58.26,58.29,49500.0,47.4798,47.4879,47.3822,47.4066,49500.0
2014-04-08 12:55:00,58.3,58.3,58.2,58.2,77000.0,47.4147,47.4147,47.3334,47.3334,77000.0
2014-04-08 13:00:00,58.2,58.22,58.14,58.18,64400.0,47.3334,47.3496,47.2846,47.3171,64400.0
2014-04-08 13:05:00,58.18,58.28,58.18,58.28,59700.0,47.3171,47.3984,47.3171,47.3984,59700.0
2014-04-08 13:10:00,58.28,58.38,58.27,58.38,55000.0,47.3984,47.4798,47.3903,47.4798,55000.0
2014-04-08 13:15:00,58.38,58.47,58.38,58.4,47100.0,47.4798,47.553,47.4798,47.496,47100.0
2014-04-08 13:20:00,58.41,58.47,58.41,58.47,123600.0,47.5042,47.553,47.5042,47.553,123600.0
2014-04-08 13:25:00,58.47,58.62,58.47,58.55,75300.0,47.553,47.675,47.553,47.618,75300.0
2014-04-08 13:30:00,58.56,58.59,58.53,58.59,33700.0,47.6262,47.6506,47.6018,47.6506,33700.0
2014-04-08 13:35:00,58.59,58.64,58.58,58.64,40700.0,47.6506,47.6912,47.6424,47.6912,40700.0
2014-04-08 13:40:00,58.65,58.66,58.59,58.6,50100.0,47.6994,47.7075,47.6506,47.6587,50100.0
2014-04-08 13:45:00,58.6,58.62,58.52,58.55,51000.0,47.6587,47.675,47.5936,47.618,51000.0
2014-04-08 13:50:00,58.55,58.56,58.45,58.47,48500.0,47.618,47.6262,47.5367,47.553,48500.0
2014-04-08 13:55:00,58.47,58.5,58.42,58.5,46100.0,47.553,47.5774,47.5123,47.5774,46100.0
2014-04-08 14:00:00,58.49,58.54,58.43,58.44,47600.0,47.5692,47.6099,47.5204,47.5286,47600.0
2014-04-08 14:05:00,58.44,58.45,58.35,58.41,82900.0,47.5286,47.5367,47.4554,47.5042,82900.0
2014-04-08 14:10:00,58.4,58.45,58.38,58.39,41600.0,47.496,47.5367,47.4798,47.4879,41600.0
2014-04-08 14:15:00,58.38,58.39,58.26,58.33,56700.0,47.4798,47.4879,47.3822,47.4391,56700.0
2014-04-08 14:20:00,58.32,58.36,58.24,58.28,42000.0,47.431,47.4635,47.3659,47.3984,42000.0
2014-04-08 14:25:00,58.29,58.37,58.29,58.33,46000.0,47.4066,47.4716,47.4066,47.4391,46000.0
2014-04-08 14:30:00,58.32,58.4,58.3,58.37,38700.0,47.431,47.496,47.4147,47.4716,38700.0
2014-04-08 14:35:00,58.36,58.37,58.32,58.33,34400.0,47.4635,47.4716,47.431,47.4391,34400.0
2014-04-08 14:40:00,58.34,58.34,58.23,58.23,55400.0,47.4472,47.4472,47.3578,47.3578,55400.0
2014-04-08 14:45:00,58.23,58.33,58.22,58.33,33900.0,47.3578,47.4391,47.3496,47.4391,33900.0
2014-04-08 14:50:00,58.32,58.4,58.32,58.38,51600.0,47.431,47.496,47.431,47.4798,51600.0
2014-04-08 14:55:00,58.38,58.47,58.38,58.46,47900.0,47.4798,47.553,47.4798,47.5448,47900.0
2014-04-08 15:00:00,58.47,58.47,58.37,58.42,38100.0,47.553,47.553,47.4716,47.5123,38100.0
2014-04-08 15:05:00,58.42,58.45,58.37,58.43,48600.0,47.5123,47.5367,47.4716,47.5204,48600.0
2014-04-08 15:10:00,58.43,58.48,58.39,58.48,62300.0,47.5204,47.5611,47.4879,47.5611,62300.0
2014-04-08 15:15:00,58.47,58.52,58.44,58.5,58700.0,47.553,47.5936,47.5286,47.5774,58700.0
2014-04-08 15:20:00,58.5,58.57,58.5,58.56,96500.0,47.5774,47.6343,47.5774,47.6262,96500.0
2014-04-08 15:25:00,58.55,58.62,58.55,58.58,71900.0,47.618,47.675,47.618,47.6424,71900.0
2014-04-08 15:30:00,58.59,58.61,58.56,58.58,141700.0,47.6506,47.6668,47.6262,47.6424,141700.0
2014-04-08 15:35:00,58.58,58.58,58.52,58.53,98500.0,47.6424,47.6424,47.5936,47.6018,98500.0
2014-04-08 15:40:00,58.52,58.53,58.47,58.47,148600.0,47.5936,47.6018,47.553,47.553,148600.0
2014-04-08 15:45:00,58.47,58.52,58.44,58.52,203100.0,47.553,47.5936,47.5286,47.5936,203100.0
2014-04-08 15:50:00,58.51,58.52,58.46,58.47,258700.0,47.5855,47.5936,47.5448,47.553,258700.0
2014-04-08 15:55:00,58.47,58.55,58.46,58.52,485100.0,47.553,47.618,47.5448,47.5936,485100.0
2014-04-09 09:30:00,58.73,58.83,58.3,58.32,141700.0,47.7644,47.8458,47.4147,47.431,141700.0
2014-04-09 09:35:00,58.32,58.58,58.23,58.56,144200.0,47.431,47.6424,47.3578,47.6262,144200.0
2014-04-09 09:40:00,58.59,58.59,58.21,58.29,144400.0,47.6506,47.6506,47.3415,47.4066,144400.0
2014-04-09 09:45:00,58.3,58.32,58.01,58.04,49600.0,47.4147,47.431,47.1789,47.2033,49600.0
2014-04-09 09:50:00,58.05,58.18,58.01,58.07,133800.0,47.2114,47.3171,47.1789,47.2277,133800.0
2014-04-09 09:55:00,58.08,58.2,58.06,58.06,49800.0,47.2358,47.3334,47.2195,47.2195,49800.0
2014-04-09 10:00:00,58.06,58.17,58.01,58.1,103000.0,47.2195,47.309,47.1789,47.2521,103000.0
2014-04-09 10:05:00,58.09,58.11,58.03,58.09,93300.0,47.2439,47.2602,47.1951,47.2439,93300.0
2014-04-09 10:10:00,58.09,58.1,57.96,58.0,87800.0,47.2439,47.2521,47.1382,47.1707,87800.0
2014-04-09 10:15:00,58.01,58.02,57.86,57.93,129900.0,47.1789,47.187,47.0569,47.1138,129900.0
2014-04-09 10:20:00,57.93,58.06,57.91,58.03,138100.0,47.1138,47.2195,47.0975,47.1951,138100.0
2014-04-09 10:25:00,58.03,58.06,57.94,58.03,80600.0,47.1951,47.2195,47.1219,47.1951,80600.0
2014-04-09 10:30:00,58.03,58.12,58.02,58.08,87100.0,47.1951,47.2683,47.187,47.2358,87100.0
2014-04-09 10:35:00,58.08,58.1,58.0,58.01,116000.0,47.2358,47.2521,47.1707,47.1789,116000.0
2014-04-09 10:40:00,58.01,58.05,57.9,57.95,78500.0,47.1789,47.2114,47.0894,47.1301,78500.0
2014-04-09 10:45:00,57.95,58.0,57.93,57.98,40900.0,47.1301,47.1707,47.1138,47.1545,40900.0
2014-04-09 10:50:00,57.98,58.12,57.98,58.02,40100.0,47.1545,47.2683,47.1545,47.187,40100.0
2014-04-09 10:55:00,58.03,58.13,58.01,58.1,36200.0,47.1951,47.2765,47.1789,47.2521,36200.0
2014-04-09 11:00:00,58.09,58.12,58.08,58.11,33500.0,47.2439,47.2683,47.2358,47.2602,33500.0
2014-04-09 11:05:00,58.11,58.18,58.09,58.13,63100.0,47.2602,47.3171,47.2439,47.2765,63100.0
2014-04-09 11:10:00,58.13,58.24,58.12,58.2,23800.0,47.2765,47.3659,47.2683,47.3334,23800.0
2014-04-09 11:15:00,58.21,58.3,58.18,58.3,31800.0,47.3415,47.4147,47.3171,47.4147,31800.0
2014-04-09 11:20:00,58.31,58.33,58.16,58.16,30200.0,47.4228,47.4391,47.3008,47.3008,30200.0
2014-04-09 11:25:00,58.16,58.19,58.12,58.14,22000.0,47.3008,47.3252,47.2683,47.2846,22000.0
2014-04-09 11:30:00,58.12,58.27,58.12,58.25,24900.0,47.2683,47.3903,47.2683,47.374,24900.0
2014-04-09 11:35:00,58.25,58.25,58.18,58.18,31100.0,47.374,47.374,47.3171,47.3171,31100.0
2014-04-09 11:40:00,58.18,58.24,58.15,58.22,25300.0,47.3171,47.3659,47.2927,47.3496,25300.0
2014-04-09 11:45:00,58.21,58.23,58.18,58.19,81300.0,47.3415,47.3578,47.3171,47.3252,81300.0
2014-04-09 11:50:00,58.19,58.22,58.16,58.2,41000.0,47.3252,47.3496,47.3008,47.3334,41000.0
2014-04-09 11:55:00,58.2,58.25,58.2,58.22,37000.0,47.3334,47.374,47.3334,47.3496,37000.0
2014-04-09 12:00:00,58.21,58.31,58.18,58.27,31100.0,47.3415,47.4228,47.3171,47.3903,31100.0
2014-04-09 12:05:00,58.27,58.3,58.24,58.25,58100.0,47.3903,47.4147,47.3659,47.374,58100.0
2014-04-09 12:10:00,58.26,58.39,58.26,58.39,62900.0,47.3822,47.4879,47.3822,47.4879,62900.0
2014-04-09 12:15:00,58.38,58.44,58.37,58.43,58200.0,47.4798,47.5286,47.4716,47.5204,58200.0
2014-04-09 12:20:00,58.44,58.54,58.41,58.53,54400.0,47.5286,47.6099,47.5042,47.6018,54400.0
2014-04-09 12:25:00,58.53,58.53,58.47,58.47,53100.0,47.6018,47.6018,47.553,47.553,53100.0
2014-04-09 12:30:00,58.47,58.51,58.43,58.48,68100.0,47.553,47.5855,47.5204,47.5611,68100.0
2014-04-09 12:35:00,58.48,58.5,58.47,58.48,17200.0,47.5611,47.5774,47.553,47.5611,17200.0
2014-04-09 12:40:00,58.49,58.51,58.47,58.48,41700.0,47.5692,47.5855,47.553,47.5611,41700.0
2014-04-09 12:45:00,58.47,58.51,58.44,58.48,76500.0,47.553,47.5855,47.5286,47.5611,76500.0
2014-04-09 12:50:00,58.48,58.5,58.41,58.42,45300.0,47.5611,47.5774,47.5042,47.5123,45300.0
2014-04-09 12:55:00,58.43,58.46,58.39,58.42,36800.0,47.5204,47.5448,47.4879,47.5123,36800.0
2014-04-09 13:00:00,58.42,58.49,58.42,58.45,27200.0,47.5123,47.5692,47.5123,47.5367,27200.0
2014-04-09 13:05:00,58.45,58.45,58.39,58.39,32200.0,47.5367,47.5367,47.4879,47.4879,32200.0
2014-04-09 13:10:00,58.39,58.42,58.39,58.42,12200.0,47.4879,47.5123,47.4879,47.5123,12200.0
2014-04-09 13:15:00,58.42,58.45,58.36,58.44,30800.0,47.5123,47.5367,47.4635,47.5286,30800.0
2014-04-09 13:20:00,58.44,58.45,58.34,58.35,22000.0,47.5286,47.5367,47.4472,47.4554,22000.0
2014-04-09 13:25:00,58.35,58.37,58.32,58.32,32800.0,47.4554,47.4716,47.431,47.431,32800.0
2014-04-09 13:30:00,58.33,58.33,58.23,58.23,64400.0,47.4391,47.4391,47.3578,47.3578,64400.0
2014-04-09 13:35:00,58.24,58.3,58.24,58.29,47100.0,47.3659,47.4147,47.3659,47.4066,47100.0
2014-04-09 13:40:00,58.28,58.37,58.27,58.36,29800.0,47.3984,47.4716,47.3903,47.4635,29800.0
2014-04-09 13:45:00,58.36,58.36,58.32,58.36,31200.0,47.4635,47.4635,47.431,47.4635,31200.0
2014-04-09 13:50:00,58.36,58.42,58.35,58.42,29200.0,47.4635,47.5123,47.4554,47.5123,29200.0
2014-04-09 13:55:00,58.42,58.44,58.39,58.43,19700.0,47.5123,47.5286,47.4879,47.5204,19700.0
2014-04-09 14:00:00,58.44,58.55,58.43,58.54,85400.0,47.5286,47.618,47.5204,47.6099,85400.0
2014-04-09 14:05:00,58.54,58.59,58.48,58.55,109600.0,47.6099,47.6506,47.5611,47.618,109600.0
2014-04-09 14:10:00,58.55,58.59,58.47,58.51,57600.0,47.618,47.6506,47.553,47.5855,57600.0
2014-04-09 14:15:00,58.52,58.65,58.51,58.64,81100.0,47.5936,47.6994,47.5855,47.6912,81100.0
2014-04-09 14:20:00,58.64,58.78,58.63,58.78,109800.0,47.6912,47.8051,47.6831,47.8051,109800.0
2014-04-09 14:25:00,58.78,58.79,58.7,58.72,47600.0,47.8051,47.8132,47.74,47.7563,47600.0
2014-04-09 14:30:00,58.73,58.78,58.7,58.73,66500.0,47.7644,47.8051,47.74,47.7644,66500.0
2014-04-09 14:35:00,58.73,58.8,58.72,58.79,36200.0,47.7644,47.8214,47.7563,47.8132,36200.0
2014-04-09 14:40:00,58.78,58.8,58.73,58.78,23600.0,47.8051,47.8214,47.7644,47.8051,23600.0
2014-04-09 14:45:00,58.78,58.79,58.72,58.73,39700.0,47.8051,47.8132,47.7563,47.7644,39700.0
2014-04-09 14:50:00,58.73,58.73,58.64,58.65,50500.0,47.7644,47.7644,47.6912,47.6994,50500.0
2014-04-09 14:55:00,58.65,58.69,58.57,58.69,70100.0,47.6994,47.7319,47.6343,47.7319,70100.0
2014-04-09 15:00:00,58.68,58.79,58.68,58.79,88000.0,47.7238,47.8132,47.7238,47.8132,88000.0
2014-04-09 15:05:00,58.79,58.8,58.74,58.76,60800.0,47.8132,47.8214,47.7726,47.7888,60800.0
2014-04-09 15:10:00,58.76,58.78,58.74,58.74,62400.0,47.7888,47.8051,47.7726,47.7726,62400.0
2014-04-09 15:15:00,58.75,58.83,58.75,58.82,111000.0,47.7807,47.8458,47.7807,47.8376,111000.0
2014-04-09 15:20:00,58.82,58.88,58.82,58.83,84600.0,47.8376,47.8864,47.8376,47.8458,84600.0
2014-04-09 15:25:00,58.83,58.83,58.75,58.79,61700.0,47.8458,47.8458,47.7807,47.8132,61700.0
2014-04-09 15:30:00,58.79,58.9,58.78,58.9,70000.0,47.8132,47.9027,47.8051,47.9027,70000.0
2014-04-09 15:35:00,58.89,58.92,58.87,58.91,74800.0,47.8946,47.9189,47.8783,47.9108,74800.0
2014-04-09 15:40:00,58.91,58.92,58.88,58.89,108500.0,47.9108,47.9189,47.8864,47.8946,108500.0
2014-04-09 15:45:00,58.89,58.9,58.83,58.89,114700.0,47.8946,47.9027,47.8458,47.8946,114700.0
2014-04-09 15:50:00,58.88,58.9,58.81,58.81,130800.0,47.8864,47.9027,47.8295,47.8295,130800.0
2014-04-09 15:55:00,58.81,58.82,58.78,58.8,272200.0,47.8295,47.8376,47.8051,47.8214,272200.0
2014-04-10 09:30:00,58.94,59.0,58.55,58.61,160700.0,47.9352,47.984,47.618,47.6668,160700.0
2014-04-10 09:35:00,58.58,58.78,58.57,58.78,65000.0,47.6424,47.8051,47.6343,47.8051,65000.0
2014-04-10 09:40:00,58.79,58.98,58.78,58.93,75600.0,47.8132,47.9677,47.8051,47.9271,75600.0
2014-04-10 09:45:00,58.92,59.0,58.88,58.98,64500.0,47.9189,47.984,47.8864,47.9677,64500.0
2014-04-10 09:50:00,58.99,59.0,58.83,58.92,199500.0,47.9759,47.984,47.8458,47.9189,199500.0
2014-04-10 09:55:00,58.92,59.18,58.91,59.17,216400.0,47.9189,48.1304,47.9108,48.1223,216400.0
2014-04-10 10:00:00,59.17,59.21,58.98,59.06,178300.0,48.1223,48.1548,47.9677,48.0328,178300.0
2014-04-10 10:05:00,59.06,59.2,59.06,59.19,84100.0,48.0328,48.1467,48.0328,48.1385,84100.0
2014-04-10 10:10:00,59.19,59.19,59.1,59.12,68600.0,48.1385,48.1385,48.0653,48.0816,68600.0
2014-04-10 10:15:00,59.11,59.2,58.94,58.98,100300.0,48.0735,48.1467,47.9352,47.9677,100300.0
2014-04-10 10:20:00,58.98,59.14,58.98,59.13,80000.0,47.9677,48.0979,47.9677,48.0897,80000.0
2014-04-10 10:25:00,59.13,59.18,59.02,59.13,91300.0,48.0897,48.1304,48.0003,48.0897,91300.0
2014-04-10 10:30:00,59.14,59.21,58.93,59.03,94900.0,48.0979,48.1548,47.9271,48.0084,94900.0
2014-04-10 10:35:00,59.03,59.05,58.93,58.97,46000.0,48.0084,48.0247,47.9271,47.9596,46000.0
2014-04-10 10:40:00,58.96,58.96,58.84,58.87,30900.0,47.9515,47.9515,47.8539,47.8783,30900.0
2014-04-10 10:45:00,58.86,58.86,58.7,58.76,56800.0,47.8702,47.8702,47.74,47.7888,56800.0
2014-04-10 10:50:00,58.75,58.75,58.52,58.61,187400.0,47.7807,47.7807,47.5936,47.6668,187400.0
2014-04-10 10:55:00,58.61,58.63,58.38,58.41,73100.0,47.6668,47.6831,47.4798,47.5042,73100.0
2014-04-10 11:00:00,58.4,58.45,58.3,58.44,77600.0,47.496,47.5367,47.4147,47.5286,77600.0
2014-04-10 11:05:00,58.44,58.44,58.22,58.24,46600.0,47.5286,47.5286,47.3496,47.3659,46600.0
2014-04-10 11:10:00,58.23,58.46,58.18,58.44,60300.0,47.3578,47.5448,47.3171,47.5286,60300.0
2014-04-10 11:15:00,58.44,58.52,58.43,58.48,46200.0,47.5286,47.5936,47.5204,47.5611,46200.0
2014-04-10 11:20:00,58.47,58.49,58.33,58.33,26600.0,47.553,47.5692,47.4391,47.4391,26600.0
2014-04-10 11:25:00,58.32,58.35,58.24,58.25,49300.0,47.431,47.4554,47.3659,47.374,49300.0
2014-04-10 11:30:00,58.24,58.29,58.19,58.24,71200.0,47.3659,47.4066,47.3252,47.3659,71200.0
2014-04-10 11:35:00,58.23,58.28,58.16,58.27,47000.0,47.3578,47.3984,47.3008,47.3903,47000.0
2014-04-10 11:40:00,58.26,58.27,58.19,58.25,87200.0,47.3822,47.3903,47.3252,47.374,87200.0
2014-04-10 11:45:00,58.26,58.26,58.15,58.15,67800.0,47.3822,47.3822,47.2927,47.2927,67800.0
2014-04-10 11:50:00,58.15,58.25,58.13,58.22,80200.0,47.2927,47.374,47.2765,47.3496,80200.0
2014-04-10 11:55:00,58.23,58.28,58.15,58.16,48200.0,47.3578,47.3984,47.2927,47.3008,48200.0
2014-04-10 12:00:00,58.16,58.22,58.0,58.05,67200.0,47.3008,47.3496,47.1707,47.2114,67200.0
2014-04-10 12:05:00,58.05,58.05,57.92,57.98,60200.0,47.2114,47.2114,47.1057,47.1545,60200.0
2014-04-10 12:10:00,57.98,58.02,57.87,58.01,31000.0,47.1545,47.187,47.065,47.1789,31000.0
2014-04-10 12:15:00,58.01,58.18,58.01,58.17,33400.0,47.1789,47.3171,47.1789,47.309,33400.0
2014-04-10 12:20:00,58.17,58.18,58.01,58.04,57200.0,47.309,47.3171,47.1789,47.2033,57200.0
2014-04-10 12:25:00,58.02,58.04,57.99,58.02,62300.0,47.187,47.2033,47.1626,47.187,62300.0
2014-04-10 12:30:00,58.03,58.12,58.03,58.09,69000.0,47.1951,47.2683,47.1951,47.2439,69000.0
2014-04-10 12:35:00,58.1,58.12,58.06,58.1,34300.0,47.2521,47.2683,47.2195,47.2521,34300.0
2014-04-10 12:40:00,58.1,58.12,58.0,58.0,55500.0,47.2521,47.2683,47.1707,47.1707,55500.0
2014-04-10 12:45:00,58.01,58.07,57.99,58.03,108400.0,47.1789,47.2277,47.1626,47.1951,108400.0
2014-04-10 12:50:00,58.02,58.04,57.97,58.04,33500.0,47.187,47.2033,47.1463,47.2033,33500.0
2014-04-10 12:55:00,58.04,58.1,57.94,57.94,53600.0,47.2033,47.2521,47.1219,47.1219,53600.0
2014-04-10 13:00:00,57.95,58.01,57.9,58.01,52700.0,47.1301,47.1789,47.0894,47.1789,52700.0
2014-04-10 13:05:00,58.01,58.04,57.99,58.02,65000.0,47.1789,47.2033,47.1626,47.187,65000.0
2014-04-10 13:10:00,58.02,58.1,58.0,58.03,65800.0,47.187,47.2521,47.1707,47.1951,65800.0
2014-04-10 13:15:00,58.02,58.03,57.91,57.95,66300.0,47.187,47.1951,47.0975,47.1301,66300.0
2014-04-10 13:20:00,57.93,57.95,57.88,57.89,61500.0,47.1138,47.1301,47.0731,47.0813,61500.0
2014-04-10 13:25:00,57.89,57.99,57.87,57.98,42100.0,47.0813,47.1626,47.065,47.1545,42100.0
2014-04-10 13:30:00,57.97,58.02,57.97,58.02,71200.0,47.1463,47.187,47.1463,47.187,71200.0
2014-04-10 13:35:00,58.02,58.02,57.92,57.93,92800.0,47.187,47.187,47.1057,47.1138,92800.0
2014-04-10 13:40:00,57.92,57.93,57.81,57.83,79800.0,47.1057,47.1138,47.0162,47.0325,79800.0
2014-04-10 13:45:00,57.83,57.95,57.8,57.94,55900.0,47.0325,47.1301,47.0081,47.1219,55900.0
2014-04-10 13:50:00,57.94,58.06,57.87,58.05,66600.0,47.1219,47.2195,47.065,47.2114,66600.0
2014-04-10 13:55:00,58.05,58.13,58.04,58.12,74200.0,47.2114,47.2765,47.2033,47.2683,74200.0
2014-04-10 14:00:00,58.12,58.13,58.05,58.11,50000.0,47.2683,47.2765,47.2114,47.2602,50000.0
2014-04-10 14:05:00,58.11,58.19,58.11,58.15,45700.0,47.2602,47.3252,47.2602,47.2927,45700.0
2014-04-10 14:10:00,58.15,58.22,58.15,58.22,58400.0,47.2927,47.3496,47.2927,47.3496,58400.0
2014-04-10 14:15:00,58.22,58.27,58.22,58.25,118100.0,47.3496,47.3903,47.3496,47.374,118100.0
2014-04-10 14:20:00,58.25,58.28,58.24,58.27,132100.0,47.374,47.3984,47.3659,47.3903,132100.0
2014-04-10 14:25:00,58.27,58.28,58.12,58.12,120600.0,47.3903,47.3984,47.2683,47.2683,120600.0
2014-04-10 14:30:00,58.13,58.16,58.1,58.16,157700.0,47.2765,47.3008,47.2521,47.3008,157700.0
2014-04-10 14:35:00,58.15,58.22,58.14,58.22,137700.0,47.2927,47.3496,47.2846,47.3496,137700.0
2014-04-10 14:40:00,58.22,58.22,58.18,58.21,71600.0,47.3496,47.3496,47.3171,47.3415,71600.0
2014-04-10 14:45:00,58.2,58.23,58.16,58.17,134500.0,47.3334,47.3578,47.3008,47.309,134500.0
2014-04-10 14:50:00,58.18,58.22,58.12,58.18,83500.0,47.3171,47.3496,47.2683,47.3171,83500.0
2014-04-10 14:55:00,58.18,58.22,58.16,58.17,122700.0,47.3171,47.3496,47.3008,47.309,122700.0
2014-04-10 15:00:00,58.17,58.19,57.92,57.95,238700.0,47.309,47.3252,47.1057,47.1301,238700.0
2014-04-10 15:05:00,57.94,57.95,57.73,57.75,196000.0,47.1219,47.1301,46.9511,46.9674,196000.0
2014-04-10 15:10:00,57.74,57.83,57.71,57.82,141300.0,46.9593,47.0325,46.9349,47.0243,141300.0
2014-04-10 15:15:00,57.82,57.97,57.82,57.97,120200.0,47.0243,47.1463,47.0243,47.1463,120200.0
2014-04-10 15:20:00,57.97,57.97,57.83,57.87,108300.0,47.1463,47.1463,47.0325,47.065,108300.0
2014-04-10 15:25:00,57.87,57.89,57.8,57.83,140000.0,47.065,47.0813,47.0081,47.0325,140000.0
2014-04-10 15:30:00,57.81,57.93,57.76,57.9,143000.0,47.0162,47.1138,46.9755,47.0894,143000.0
2014-04-10 15:35:00,57.91,57.99,57.91,57.97,104300.0,47.0975,47.1626,47.0975,47.1463,104300.0
2014-04-10 15:40:00,57.97,58.02,57.91,58.02,160400.0,47.1463,47.187,47.0975,47.187,160400.0
2014-04-10 15:45:00,58.02,58.08,58.01,58.07,163200.0,47.187,47.2358,47.1789,47.2277,163200.0
2014-04-10 15:50:00,58.07,58.08,57.97,57.98,219800.0,47.2277,47.2358,47.1463,47.1545,219800.0
2014-04-10 15:55:00,57.98,58.04,57.9,57.9,389100.0,47.1545,47.2033,47.0894,47.0894,389100.0
2014-04-11 09:30:00,57.45,57.58,57.13,57.2,209800.0,46.7234,46.8291,46.4632,46.5201,209800.0
2014-04-11 09:35:00,57.23,57.5,57.2,57.41,234700.0,46.5445,46.7641,46.5201,46.6909,234700.0
2014-04-11 09:40:00,57.43,57.65,57.28,57.38,264000.0,46.7071,46.8861,46.5852,46.6665,264000.0
2014-04-11 09:45:00,57.37,57.42,57.27,57.39,133500.0,46.6584,46.699,46.577,46.6746,133500.0
2014-04-11 09:50:00,57.39,57.63,57.37,57.62,169900.0,46.6746,46.8698,46.6584,46.8617,169900.0
2014-04-11 09:55:00,57.62,57.67,57.47,57.67,192000.0,46.8617,46.9023,46.7397,46.9023,192000.0
2014-04-11 10:00:00,57.67,57.69,57.46,57.6,163400.0,46.9023,46.9186,46.7315,46.8454,163400.0
2014-04-11 10:05:00,57.61,57.65,57.53,57.53,105000.0,46.8535,46.8861,46.7885,46.7885,105000.0
2014-04-11 10:10:00,57.54,57.58,57.45,57.51,78500.0,46.7966,46.8291,46.7234,46.7722,78500.0
2014-04-11 10:15:00,57.51,57.52,57.35,57.41,75700.0,46.7722,46.7803,46.6421,46.6909,75700.0
2014-04-11 10:20:00,57.41,57.54,57.41,57.49,177900.0,46.6909,46.7966,46.6909,46.7559,177900.0
2014-04-11 10:25:00,57.5,57.71,57.48,57.7,137100.0,46.7641,46.9349,46.7478,46.9267,137100.0
2014-04-11 10:30:00,57.7,57.71,57.57,57.66,73800.0,46.9267,46.9349,46.821,46.8942,73800.0
2014-04-11 10:35:00,57.66,57.69,57.5,57.53,102300.0,46.8942,46.9186,46.7641,46.7885,102300.0
2014-04-11 10:40:00,57.52,57.65,57.5,57.63,51700.0,46.7803,46.8861,46.7641,46.8698,51700.0
2014-04-11 10:45:00,57.63,57.63,57.54,57.57,46400.0,46.8698,46.8698,46.7966,46.821,46400.0
2014-04-11 10:50:00,57.57,57.8,57.55,57.75,124400.0,46.821,47.0081,46.8047,46.9674,124400.0
2014-04-11 10:55:00,57.76,57.9,57.71,57.74,105400.0,46.9755,47.0894,46.9349,46.9593,105400.0
2014-04-11 11:00:00,57.75,57.87,57.73,57.81,104000.0,46.9674,47.065,46.9511,47.0162,104000.0
2014-04-11 11:05:00,57.82,57.91,57.75,57.9,85300.0,47.0243,47.0975,46.9674,47.0894,85300.0
2014-04-11 11:10:00,57.89,58.1,57.89,58.1,172300.0,47.0813,47.2521,47.0813,47.2521,172300.0
2014-04-11 11:15:00,58.09,58.27,58.09,58.26,106100.0,47.2439,47.3903,47.2439,47.3822,106100.0
2014-04-11 11:20:00,58.26,58.31,58.14,58.2,102000.0,47.3822,47.4228,47.2846,47.3334,102000.0
2014-04-11 11:25:00,58.2,58.21,58.09,58.16,36000.0,47.3334,47.3415,47.2439,47.3008,36000.0
2014-04-11 11:30:00,58.17,58.17,58.05,58.1,40800.0,47.309,47.309,47.2114,47.2521,40800.0
2014-04-11 11:35:00,58.11,58.15,57.95,58.04,39500.0,47.2602,47.2927,47.1301,47.2033,39500.0
2014-04-11 11:40:00,58.05,58.07,57.97,58.03,21300.0,47.2114,47.2277,47.1463,47.1951,21300.0
2014-04-11 11:45:00,58.04,58.04,57.89,57.94,33800.0,47.2033,47.2033,47.0813,47.1219,33800.0
2014-04-11 11:50:00,57.94,57.97,57.9,57.92,18000.0,47.1219,47.1463,47.0894,47.1057,18000.0
2014-04-11 11:55:00,57.91,57.99,57.89,57.98,27300.0,47.0975,47.1626,47.0813,47.1545,27300.0
2014-04-11 12:00:00,57.98,58.04,57.98,57.99,18300.0,47.1545,47.2033,47.1545,47.1626,18300.0
2014-04-11 12:05:00,57.97,57.99,57.84,57.84,55900.0,47.1463,47.1626,47.0406,47.0406,55900.0
2014-04-11 12:10:00,57.83,57.89,57.74,57.75,63200.0,47.0325,47.0813,46.9593,46.9674,63200.0
2014-04-11 12:15:00,57.74,57.84,57.7,57.76,35500.0,46.9593,47.0406,46.9267,46.9755,35500.0
2014-04-11 12:20:00,57.74,57.76,57.73,57.75,20600.0,46.9593,46.9755,46.9511,46.9674,20600.0
2014-04-11 12:25:00,57.76,57.96,57.75,57.91,82400.0,46.9755,47.1382,46.9674,47.0975,82400.0
2014-04-11 12:30:00,57.91,57.94,57.85,57.91,36500.0,47.0975,47.1219,47.0487,47.0975,36500.0
2014-04-11 12:35:00,57.91,58.03,57.91,58.03,34900.0,47.0975,47.1951,47.0975,47.1951,34900.0
2014-04-11 12:40:00,58.03,58.12,58.02,58.02,78000.0,47.1951,47.2683,47.187,47.187,78000.0
2014-04-11 12:45:00,58.02,58.05,57.96,57.97,26600.0,47.187,47.2114,47.1382,47.1463,26600.0
2014-04-11 12:50:00,57.97,57.98,57.91,57.93,26900.0,47.1463,47.1545,47.0975,47.1138,26900.0
2014-04-11 12:55:00,57.92,57.99,57.91,57.98,32900.0,47.1057,47.1626,47.0975,47.1545,32900.0
2014-04-11 13:00:00,57.99,58.04,57.96,58.0,20100.0,47.1626,47.2033,47.1382,47.1707,20100.0
2014-04-11 13:05:00,57.98,57.98,57.89,57.95,65500.0,47.1545,47.1545,47.0813,47.1301,65500.0
2014-04-11 13:10:00,57.94,58.02,57.91,57.96,40000.0,47.1219,47.187,47.0975,47.1382,40000.0
2014-04-11 13:15:00,57.96,57.98,57.89,57.97,34600.0,47.1382,47.1545,47.0813,47.1463,34600.0
2014-04-11 13:20:00,57.97,58.02,57.95,58.01,37700.0,47.1463,47.187,47.1301,47.1789,37700.0
2014-04-11 13:25:00,58.01,58.16,58.01,58.07,162500.0,47.1789,47.3008,47.1789,47.2277,162500.0
2014-04-11 13:30:00,58.08,58.11,57.95,57.99,98300.0,47.2358,47.2602,47.1301,47.1626,98300.0
2014-04-11 13:35:00,57.98,58.01,57.97,57.98,112600.0,47.1545,47.1789,47.1463,47.1545,112600.0
2014-04-11 13:40:00,57.98,58.0,57.93,57.97,94100.0,47.1545,47.1707,47.1138,47.1463,94100.0
2014-04-11 13:45:00,57.97,58.01,57.94,57.97,57200.0,47.1463,47.1789,47.1219,47.1463,57200.0
2014-04-11 13:50:00,57.97,57.97,57.89,57.9,39100.0,47.1463,47.1463,47.0813,47.0894,39100.0
2014-04-11 13:55:00,57.89,57.89,57.79,57.8,40600.0,47.0813,47.0813,46.9999,47.0081,40600.0
2014-04-11 14:00:00,57.8,57.9,57.79,57.83,84000.0,47.0081,47.0894,46.9999,47.0325,84000.0
2014-04-11 14:05:00,57.84,57.98,57.84,57.96,65400.0,47.0406,47.1545,47.0406,47.1382,65400.0
2014-04-11 14:10:00,57.96,57.96,57.88,57.89,89600.0,47.1382,47.1382,47.0731,47.0813,89600.0
2014-04-11 14:15:00,57.89,57.93,57.83,57.88,85400.0,47.0813,47.1138,47.0325,47.0731,85400.0
2014-04-11 14:20:00,57.89,57.95,57.85,57.9,163000.0,47.0813,47.1301,47.0487,47.0894,163000.0
2014-04-11 14:25:00,57.89,57.91,57.77,57.77,75100.0,47.0813,47.0975,46.9837,46.9837,75100.0
2014-04-11 14:30:00,57.76,57.79,57.72,57.77,75700.0,46.9755,46.9999,46.943,46.9837,75700.0
2014-04-11 14:35:00,57.77,57.78,57.69,57.69,47300.0,46.9837,46.9918,46.9186,46.9186,47300.0
2014-04-11 14:40:00,57.68,57.7,57.63,57.64,212600.0,46.9105,46.9267,46.8698,46.8779,212600.0
2014-04-11 14:45:00,57.64,57.66,57.55,57.56,82000.0,46.8779,46.8942,46.8047,46.8129,82000.0
2014-04-11 14:50:00,57.57,57.73,57.56,57.72,76000.0,46.821,46.9511,46.8129,46.943,76000.0
2014-04-11 14:55:00,57.73,57.75,57.69,57.7,44300.0,46.9511,46.9674,46.9186,46.9267,44300.0
2014-04-11 15:00:00,57.7,57.72,57.65,57.7,57000.0,46.9267,46.943,46.8861,46.9267,57000.0
2014-04-11 15:05:00,57.7,57.8,57.67,57.79,64800.0,46.9267,47.0081,46.9023,46.9999,64800.0
2014-04-11 15:10:00,57.78,57.8,57.75,57.75,47700.0,46.9918,47.0081,46.9674,46.9674,47700.0
2014-04-11 15:15:00,57.75,57.79,57.71,57.76,67000.0,46.9674,46.9999,46.9349,46.9755,67000.0
2014-04-11 15:20:00,57.75,57.83,57.75,57.83,100700.0,46.9674,47.0325,46.9674,47.0325,100700.0
2014-04-11 15:25:00,57.84,57.87,57.77,57.78,70700.0,47.0406,47.065,46.9837,46.9918,70700.0
2014-04-11 15:30:00,57.78,57.8,57.72,57.79,73500.0,46.9918,47.0081,46.943,46.9999,73500.0
2014-04-11 15:35:00,57.79,57.82,57.77,57.82,90700.0,46.9999,47.0243,46.9837,47.0243,90700.0
2014-04-11 15:40:00,57.82,57.86,57.79,57.83,117400.0,47.0243,47.0569,46.9999,47.0325,117400.0
2014-04-11 15:45:00,57.83,57.84,57.72,57.76,198500.0,47.0325,47.0406,46.943,46.9755,198500.0
2014-04-11 15:50:00,57.75,57.76,57.66,57.68,253900.0,46.9674,46.9755,46.8942,46.9105,253900.0
2014-04-11 15:55:00,57.66,57.75,57.61,57.62,408100.0,46.8942,46.9674,46.8535,46.8617,408100.0
2014-04-14 09:30:00,57.88,58.17,57.8,57.91,176100.0,47.0731,47.309,47.0081,47.0975,176100.0
2014-04-14 09:35:00,57.93,58.04,57.82,57.92,77400.0,47.1138,47.2033,47.0243,47.1057,77400.0
2014-04-14 09:40:00,57.94,58.25,57.92,58.23,138600.0,47.1219,47.374,47.1057,47.3578,138600.0
2014-04-14 09:45:00,58.22,58.24,58.08,58.1,59400.0,47.3496,47.3659,47.2358,47.2521,59400.0
2014-04-14 09:50:00,58.1,58.33,58.1,58.14,68500.0,47.2521,47.4391,47.2521,47.2846,68500.0
2014-04-14 09:55:00,58.13,58.3,58.08,58.12,74500.0,47.2765,47.4147,47.2358,47.2683,74500.0
2014-04-14 10:00:00,58.12,58.42,58.09,58.33,108800.0,47.2683,47.5123,47.2439,47.4391,108800.0
2014-04-14 10:05:00,58.32,58.47,58.3,58.43,56800.0,47.431,47.553,47.4147,47.5204,56800.0
2014-04-14 10:10:00,58.42,58.56,58.38,58.49,67000.0,47.5123,47.6262,47.4798,47.5692,67000.0
2014-04-14 10:15:00,58.51,58.7,58.51,58.6,75200.0,47.5855,47.74,47.5855,47.6587,75200.0
2014-04-14 10:20:00,58.6,58.65,58.54,58.59,86000.0,47.6587,47.6994,47.6099,47.6506,86000.0
2014-04-14 10:25:00,58.58,58.78,58.53,58.74,103900.0,47.6424,47.8051,47.6018,47.7726,103900.0
2014-04-14 10:30:00,58.74,58.89,58.74,58.78,86100.0,47.7726,47.8946,47.7726,47.8051,86100.0
2014-04-14 10:35:00,58.81,58.96,58.81,58.9,63200.0,47.8295,47.9515,47.8295,47.9027,63200.0
2014-04-14 10:40:00,58.89,59.05,58.86,59.01,63700.0,47.8946,48.0247,47.8702,47.9921,63700.0
2014-04-14 10:45:00,59.01,59.06,58.95,59.04,73600.0,47.9921,48.0328,47.9433,48.0165,73600.0
2014-04-14 10:50:00,59.04,59.18,59.03,59.05,86200.0,48.0165,48.1304,48.0084,48.0247,86200.0
2014-04-14 10:55:00,59.05,59.3,59.04,59.27,91200.0,48.0247,48.228,48.0165,48.2036,91200.0
2014-04-14 11:00:00,59.28,59.28,59.19,59.2,83900.0,48.2117,48.2117,48.1385,48.1467,83900.0
2014-04-14 11:05:00,59.21,59.31,59.19,59.22,127200.0,48.1548,48.2361,48.1385,48.1629,127200.0
2014-04-14 11:10:00,59.21,59.28,59.16,59.21,91600.0,48.1548,48.2117,48.1141,48.1548,91600.0
2014-04-14 11:15:00,59.2,59.3,59.2,59.25,37100.0,48.1467,48.228,48.1467,48.1873,37100.0
2014-04-14 11:20:00,59.26,59.27,59.18,59.25,68500.0,48.1955,48.2036,48.1304,48.1873,68500.0
2014-04-14 11:25:00,59.25,59.31,59.25,59.29,50700.0,48.1873,48.2361,48.1873,48.2199,50700.0
2014-04-14 11:30:00,59.28,59.41,59.28,59.4,117900.0,48.2117,48.3175,48.2117,48.3093,117900.0
2014-04-14 11:35:00,59.41,59.5,59.35,59.47,134200.0,48.3175,48.3907,48.2687,48.3663,134200.0
2014-04-14 11:40:00,59.48,59.53,59.41,59.46,106300.0,48.3744,48.4151,48.3175,48.3581,106300.0
2014-04-14 11:45:00,59.45,59.46,59.35,59.37,74000.0,48.35,48.3581,48.2687,48.2849,74000.0
2014-04-14 11:50:00,59.37,59.38,59.31,59.35,64200.0,48.2849,48.2931,48.2361,48.2687,64200.0
2014-04-14 11:55:00,59.34,59.37,59.3,59.32,70000.0,48.2605,48.2849,48.228,48.2443,70000.0
2014-04-14 12:00:00,59.32,59.34,59.25,59.33,70600.0,48.2443,48.2605,48.1873,48.2524,70600.0
2014-04-14 12:05:00,59.32,59.32,59.23,59.3,55300.0,48.2443,48.2443,48.1711,48.228,55300.0
2014-04-14 12:10:00,59.3,59.43,59.28,59.42,88600.0,48.228,48.3337,48.2117,48.3256,88600.0
2014-04-14 12:15:00,59.43,59.51,59.41,59.42,46300.0,48.3337,48.3988,48.3175,48.3256,46300.0
2014-04-14 12:20:00,59.41,59.41,59.33,59.33,44500.0,48.3175,48.3175,48.2524,48.2524,44500.0
2014-04-14 12:25:00,59.33,59.35,59.3,59.3,52700.0,48.2524,48.2687,48.228,48.228,52700.0
2014-04-14 12:30:00,59.31,59.37,59.3,59.37,39800.0,48.2361,48.2849,48.228,48.2849,39800.0
2014-04-14 12:35:00,59.36,59.47,59.34,59.46,48000.0,48.2768,48.3663,48.2605,48.3581,48000.0
2014-04-14 12:40:00,59.47,59.47,59.38,59.39,38000.0,48.3663,48.3663,48.2931,48.3012,38000.0
2014-04-14 12:45:00,59.39,59.41,59.37,59.41,37000.0,48.3012,48.3175,48.2849,48.3175,37000.0
2014-04-14 12:50:00,59.41,59.47,59.39,59.47,46900.0,48.3175,48.3663,48.3012,48.3663,46900.0
2014-04-14 12:55:00,59.46,59.51,59.43,59.5,52200.0,48.3581,48.3988,48.3337,48.3907,52200.0
2014-04-14 13:00:00,59.49,59.5,59.39,59.4,29500.0,48.3825,48.3907,48.3012,48.3093,29500.0
2014-04-14 13:05:00,59.4,59.42,59.4,59.41,23400.0,48.3093,48.3256,48.3093,48.3175,23400.0
2014-04-14 13:10:00,59.4,59.4,59.35,59.37,33000.0,48.3093,48.3093,48.2687,48.2849,33000.0
2014-04-14 13:15:00,59.37,59.37,59.3,59.32,67000.0,48.2849,48.2849,48.228,48.2443,67000.0
2014-04-14 13:20:00,59.32,59.32,59.18,59.18,50300.0,48.2443,48.2443,48.1304,48.1304,50300.0
2014-04-14 13:25:00,59.18,59.29,59.18,59.21,35100.0,48.1304,48.2199,48.1304,48.1548,35100.0
2014-04-14 13:30:00,59.22,59.29,59.21,59.28,45700.0,48.1629,48.2199,48.1548,48.2117,45700.0
2014-04-14 13:35:00,59.27,59.39,59.25,59.36,37200.0,48.2036,48.3012,48.1873,48.2768,37200.0
2014-04-14 13:40:00,59.37,59.43,59.34,59.34,54700.0,48.2849,48.3337,48.2605,48.2605,54700.0
2014-04-14 13:45:00,59.34,59.38,59.22,59.24,34000.0,48.2605,48.2931,48.1629,48.1792,34000.0
2014-04-14 13:50:00,59.23,59.31,59.23,59.29,42700.0,48.1711,48.2361,48.1711,48.2199,42700.0
2014-04-14 13:55:00,59.3,59.33,59.28,59.31,43700.0,48.228,48.2524,48.2117,48.2361,43700.0
2014-04-14 14:00:00,59.31,59.32,59.23,59.26,55400.0,48.2361,48.2443,48.1711,48.1955,55400.0
2014-04-14 14:05:00,59.26,59.34,59.26,59.32,31800.0,48.1955,48.2605,48.1955,48.2443,31800.0
2014-04-14 14:10:00,59.31,59.35,59.29,59.32,51000.0,48.2361,48.2687,48.2199,48.2443,51000.0
2014-04-14 14:15:00,59.31,59.33,59.21,59.23,36500.0,48.2361,48.2524,48.1548,48.1711,36500.0
2014-04-14 14:20:00,59.23,59.28,59.14,59.2,66300.0,48.1711,48.2117,48.0979,48.1467,66300.0
2014-04-14 14:25:00,59.2,59.26,59.19,59.24,62700.0,48.1467,48.1955,48.1385,48.1792,62700.0
2014-04-14 14:30:00,59.24,59.25,59.18,59.25,71600.0,48.1792,48.1873,48.1304,48.1873,71600.0
2014-04-14 14:35:00,59.24,59.28,59.23,59.24,28900.0,48.1792,48.2117,48.1711,48.1792,28900.0
2014-04-14 14:40:00,59.24,59.27,59.21,59.25,45000.0,48.1792,48.2036,48.1548,48.1873,45000.0
2014-04-14 14:45:00,59.25,59.3,59.22,59.25,56700.0,48.1873,48.228,48.1629,48.1873,56700.0
2014-04-14 14:50:00,59.26,59.31,59.25,59.27,96500.0,48.1955,48.2361,48.1873,48.2036,96500.0
2014-04-14 14:55:00,59.27,59.28,59.03,59.03,108900.0,48.2036,48.2117,48.0084,48.0084,108900.0
2014-04-14 15:00:00,59.03,59.04,58.97,59.0,142300.0,48.0084,48.0165,47.9596,47.984,142300.0
2014-04-14 15:05:00,59.0,59.0,58.92,58.94,78000.0,47.984,47.984,47.9189,47.9352,78000.0
2014-04-14 15:10:00,58.93,58.97,58.83,58.83,143000.0,47.9271,47.9596,47.8458,47.8458,143000.0
2014-04-14 15:15:00,58.84,58.91,58.83,58.9,77600.0,47.8539,47.9108,47.8458,47.9027,77600.0
2014-04-14 15:20:00,58.9,58.94,58.9,58.93,55500.0,47.9027,47.9352,47.9027,47.9271,55500.0
2014-04-14 15:25:00,58.93,58.93,58.83,58.87,96400.0,47.9271,47.9271,47.8458,47.8783,96400.0
2014-04-14 15:30:00,58.87,58.97,58.86,58.95,102400.0,47.8783,47.9596,47.8702,47.9433,102400.0
2014-04-14 15:35:00,58.94,59.06,58.9,59.04,102900.0,47.9352,48.0328,47.9027,48.0165,102900.0
2014-04-14 15:40:00,59.04,59.06,58.95,59.05,120500.0,48.0165,48.0328,47.9433,48.0247,120500.0
2014-04-14 15:45:00,59.04,59.17,59.03,59.08,272900.0,48.0165,48.1223,48.0084,48.0491,272900.0
2014-04-14 15:50:00,59.08,59.17,59.06,59.06,204700.0,48.0491,48.1223,48.0328,48.0328,204700.0
2014-04-14 15:55:00,59.07,59.1,59.06,59.09,347400.0,48.0409,48.0653,48.0328,48.0572,347400.0
2014-04-15 09:30:00,59.49,59.62,59.02,59.31,227800.0,48.3825,48.4883,48.0003,48.2361,227800.0
2014-04-15 09:35:00,59.31,59.63,59.23,59.53,88700.0,48.2361,48.4964,48.1711,48.4151,88700.0
2014-04-15 09:40:00,59.54,59.58,59.38,59.55,140700.0,48.4232,48.4557,48.2931,48.4313,140700.0
2014-04-15 09:45:00,59.56,59.67,59.52,59.62,309300.0,48.4395,48.5289,48.4069,48.4883,309300.0
2014-04-15 09:50:00,59.62,59.71,59.51,59.71,80200.0,48.4883,48.5614,48.3988,48.5614,80200.0
2014-04-15 09:55:00,59.71,59.81,59.67,59.7,108600.0,48.5614,48.6428,48.5289,48.5533,108600.0
2014-04-15 10:00:00,59.69,59.85,59.64,59.64,115800.0,48.5452,48.6753,48.5045,48.5045,115800.0
2014-04-15 10:05:00,59.64,59.79,59.57,59.71,155700.0,48.5045,48.6265,48.4476,48.5614,155700.0
2014-04-15 10:10:00,59.72,59.78,59.68,59.75,160000.0,48.5696,48.6184,48.537,48.594,160000.0
2014-04-15 10:15:00,59.75,59.9,59.65,59.68,104300.0,48.594,48.716,48.5126,48.537,104300.0
2014-04-15 10:20:00,59.68,59.69,59.52,59.52,120300.0,48.537,48.5452,48.4069,48.4069,120300.0
2014-04-15 10:25:00,59.53,59.57,59.47,59.48,117600.0,48.4151,48.4476,48.3663,48.3744,117600.0
2014-04-15 10:30:00,59.47,59.47,59.28,59.46,96800.0,48.3663,48.3663,48.2117,48.3581,96800.0
2014-04-15 10:35:00,59.45,59.76,59.45,59.76,66400.0,48.35,48.6021,48.35,48.6021,66400.0
2014-04-15 10:40:00,59.76,59.94,59.74,59.77,121100.0,48.6021,48.7485,48.5858,48.6102,121100.0
2014-04-15 10:45:00,59.78,59.9,59.74,59.76,124500.0,48.6184,48.716,48.5858,48.6021,124500.0
2014-04-15 10:50:00,59.77,59.89,59.53,59.55,75400.0,48.6102,48.7078,48.4151,48.4313,75400.0
2014-04-15 10:55:00,59.55,59.62,59.46,59.49,79200.0,48.4313,48.4883,48.3581,48.3825,79200.0
2014-04-15 11:00:00,59.47,59.48,59.33,59.42,106400.0,48.3663,48.3744,48.2524,48.3256,106400.0
2014-04-15 11:05:00,59.43,59.66,59.42,59.55,266300.0,48.3337,48.5208,48.3256,48.4313,266300.0
2014-04-15 11:10:00,59.56,59.6,59.42,59.43,125500.0,48.4395,48.472,48.3256,48.3337,125500.0
2014-04-15 11:15:00,59.44,59.51,59.32,59.5,83000.0,48.3419,48.3988,48.2443,48.3907,83000.0
2014-04-15 11:20:00,59.5,59.69,59.47,59.66,62300.0,48.3907,48.5452,48.3663,48.5208,62300.0
2014-04-15 11:25:00,59.67,59.68,59.51,59.58,83100.0,48.5289,48.537,48.3988,48.4557,83100.0
2014-04-15 11:30:00,59.58,59.77,59.58,59.73,100300.0,48.4557,48.6102,48.4557,48.5777,100300.0
2014-04-15 11:35:00,59.73,59.73,59.53,59.55,82900.0,48.5777,48.5777,48.4151,48.4313,82900.0
2014-04-15 11:40:00,59.55,59.62,59.54,59.58,225200.0,48.4313,48.4883,48.4232,48.4557,225200.0
2014-04-15 11:45:00,59.57,59.58,59.38,59.38,181900.0,48.4476,48.4557,48.2931,48.2931,181900.0
2014-04-15 11:50:00,59.38,59.39,59.24,59.24,78000.0,48.2931,48.3012,48.1792,48.1792,78000.0
2014-04-15 11:55:00,59.24,59.3,59.16,59.25,90200.0,48.1792,48.228,48.1141,48.1873,90200.0
2014-04-15 12:00:00,59.24,59.24,58.94,58.99,67900.0,48.1792,48.1792,47.9352,47.9759,67900.0
2014-04-15 12:05:00,58.99,59.01,58.96,58.97,54900.0,47.9759,47.9921,47.9515,47.9596,54900.0
2014-04-15 12:10:00,58.98,59.14,58.94,59.11,61800.0,47.9677,48.0979,47.9352,48.0735,61800.0
2014-04-15 12:15:00,59.11,59.15,59.05,59.11,37600.0,48.0735,48.106,48.0247,48.0735,37600.0
2014-04-15 12:20:00,59.11,59.13,58.96,58.99,50200.0,48.0735,48.0897,47.9515,47.9759,50200.0
2014-04-15 12:25:00,59.0,59.25,58.99,59.24,42200.0,47.984,48.1873,47.9759,48.1792,42200.0
2014-04-15 12:30:00,59.23,59.26,59.12,59.12,37500.0,48.1711,48.1955,48.0816,48.0816,37500.0
2014-04-15 12:35:00,59.11,59.2,59.1,59.11,42300.0,48.0735,48.1467,48.0653,48.0735,42300.0
2014-04-15 12:40:00,59.11,59.21,59.11,59.14,38600.0,48.0735,48.1548,48.0735,48.0979,38600.0
2014-04-15 12:45:00,59.13,59.13,59.01,59.04,51500.0,48.0897,48.0897,47.9921,48.0165,51500.0
2014-04-15 12:50:00,59.03,59.13,59.0,59.11,50200.0,48.0084,48.0897,47.984,48.0735,50200.0
2014-04-15 12:55:00,59.11,59.13,59.0,59.01,25500.0,48.0735,48.0897,47.984,47.9921,25500.0
2014-04-15 13:00:00,59.0,59.02,58.88,58.95,58500.0,47.984,48.0003,47.8864,47.9433,58500.0
2014-04-15 13:05:00,58.95,58.99,58.88,58.95,58900.0,47.9433,47.9759,47.8864,47.9433,58900.0
2014-04-15 13:10:00,58.94,59.0,58.89,58.99,29900.0,47.9352,47.984,47.8946,47.9759,29900.0
2014-04-15 13:15:00,58.99,59.11,58.99,59.03,47500.0,47.9759,48.0735,47.9759,48.0084,47500.0
2014-04-15 13:20:00,59.03,59.1,59.01,59.02,29000.0,48.0084,48.0653,47.9921,48.0003,29000.0
2014-04-15 13:25:00,59.01,59.01,58.9,58.92,183300.0,47.9921,47.9921,47.9027,47.9189,183300.0
2014-04-15 13:30:00,58.92,59.01,58.89,59.0,119400.0,47.9189,47.9921,47.8946,47.984,119400.0
2014-04-15 13:35:00,58.99,59.1,58.99,59.1,59300.0,47.9759,48.0653,47.9759,48.0653,59300.0
2014-04-15 13:40:00,59.1,59.2,59.08,59.17,49500.0,48.0653,48.1467,48.0491,48.1223,49500.0
2014-04-15 13:45:00,59.18,59.23,59.13,59.23,59800.0,48.1304,48.1711,48.0897,48.1711,59800.0
2014-04-15 13:50:00,59.22,59.29,59.21,59.27,64800.0,48.1629,48.2199,48.1548,48.2036,64800.0
2014-04-15 13:55:00,59.26,59.48,59.24,59.48,84000.0,48.1955,48.3744,48.1792,48.3744,84000.0
2014-04-15 14:00:00,59.48,59.56,59.45,59.46,81100.0,48.3744,48.4395,48.35,48.3581,81100.0
2014-04-15 14:05:00,59.46,59.48,59.39,59.41,88000.0,48.3581,48.3744,48.3012,48.3175,88000.0
2014-04-15 14:10:00,59.41,59.46,59.31,59.46,60000.0,48.3175,48.3581,48.2361,48.3581,60000.0
2014-04-15 14:15:00,59.47,59.51,59.38,59.39,75000.0,48.3663,48.3988,48.2931,48.3012,75000.0
2014-04-15 14:20:00,59.38,59.5,59.35,59.48,59100.0,48.2931,48.3907,48.2687,48.3744,59100.0
2014-04-15 14:25:00,59.48,59.59,59.43,59.55,69600.0,48.3744,48.4639,48.3337,48.4313,69600.0
2014-04-15 14:30:00,59.55,59.73,59.54,59.73,104800.0,48.4313,48.5777,48.4232,48.5777,104800.0
2014-04-15 14:35:00,59.73,59.85,59.67,59.85,134500.0,48.5777,48.6753,48.5289,48.6753,134500.0
2014-04-15 14:40:00,59.85,59.92,59.84,59.87,76200.0,48.6753,48.7322,48.6672,48.6916,76200.0
2014-04-15 14:45:00,59.88,59.95,59.88,59.9,134400.0,48.6997,48.7566,48.6997,48.716,134400.0
2014-04-15 14:50:00,59.91,60.01,59.91,60.0,178600.0,48.7241,48.8054,48.7241,48.7973,178600.0
2014-04-15 14:55:00,60.0,60.0,59.92,59.93,116000.0,48.7973,48.7973,48.7322,48.7404,116000.0
2014-04-15 15:00:00,59.94,60.0,59.94,59.98,60000.0,48.7485,48.7973,48.7485,48.781,60000.0
2014-04-15 15:05:00,59.98,59.99,59.81,59.86,95800.0,48.781,48.7892,48.6428,48.6834,95800.0
2014-04-15 15:10:00,59.86,60.01,59.85,59.98,124800.0,48.6834,48.8054,48.6753,48.781,124800.0
2014-04-15 15:15:00,59.98,60.0,59.96,59.96,126600.0,48.781,48.7973,48.7648,48.7648,126600.0
2014-04-15 15:20:00,59.96,59.98,59.92,59.96,164400.0,48.7648,48.781,48.7322,48.7648,164400.0
2014-04-15 15:25:00,59.95,60.02,59.9,60.02,113700.0,48.7566,48.8136,48.716,48.8136,113700.0
2014-04-15 15:30:00,60.02,60.04,59.94,59.94,137300.0,48.8136,48.8298,48.7485,48.7485,137300.0
2014-04-15 15:35:00,59.95,59.97,59.86,59.86,147500.0,48.7566,48.7729,48.6834,48.6834,147500.0
2014-04-15 15:40:00,59.86,59.93,59.86,59.87,173100.0,48.6834,48.7404,48.6834,48.6916,173100.0
2014-04-15 15:45:00,59.87,59.93,59.85,59.92,235000.0,48.6916,48.7404,48.6753,48.7322,235000.0
2014-04-15 15:50:00,59.92,59.98,59.92,59.98,204600.0,48.7322,48.781,48.7322,48.781,204600.0
2014-04-15 15:55:00,59.97,59.98,59.94,59.98,431400.0,48.7729,48.781,48.7485,48.781,431400.0
2014-04-16 09:30:00,60.21,60.74,60.19,60.56,237400.0,48.9681,49.3991,48.9518,49.2527,237400.0
2014-04-16 09:35:00,60.56,60.58,60.16,60.37,121900.0,49.2527,49.269,48.9274,49.0982,121900.0
2014-04-16 09:40:00,60.34,60.53,60.32,60.43,49700.0,49.0738,49.2283,49.0576,49.147,49700.0
2014-04-16 09:45:00,60.41,60.45,60.35,60.4,61600.0,49.1307,49.1633,49.082,49.1226,61600.0
2014-04-16 09:50:00,60.4,60.43,60.21,60.29,86500.0,49.1226,49.147,48.9681,49.0332,86500.0
2014-04-16 09:55:00,60.28,60.41,60.27,60.37,44900.0,49.025,49.1307,49.0169,49.0982,44900.0
2014-04-16 10:00:00,60.37,60.37,60.15,60.21,49500.0,49.0982,49.0982,48.9193,48.9681,49500.0
2014-04-16 10:05:00,60.21,60.27,60.05,60.07,58500.0,48.9681,49.0169,48.838,48.8542,58500.0
2014-04-16 10:10:00,60.07,60.15,60.02,60.1,72100.0,48.8542,48.9193,48.8136,48.8786,72100.0
2014-04-16 10:15:00,60.11,60.18,60.0,60.16,40700.0,48.8868,48.9437,48.7973,48.9274,40700.0
2014-04-16 10:20:00,60.17,60.34,60.17,60.33,41200.0,48.9356,49.0738,48.9356,49.0657,41200.0
2014-04-16 10:25:00,60.34,60.44,60.3,60.3,46600.0,49.0738,49.1551,49.0413,49.0413,46600.0
2014-04-16 10:30:00,60.31,60.39,60.23,60.35,59000.0,49.0494,49.1145,48.9844,49.082,59000.0
2014-04-16 10:35:00,60.35,60.44,60.34,60.38,41200.0,49.082,49.1551,49.0738,49.1063,41200.0
2014-04-16 10:40:00,60.38,60.44,60.21,60.22,36500.0,49.1063,49.1551,48.9681,48.9762,36500.0
2014-04-16 10:45:00,60.22,60.32,60.14,60.28,47600.0,48.9762,49.0576,48.9112,49.025,47600.0
2014-04-16 10:50:00,60.29,60.29,60.18,60.24,40300.0,49.0332,49.0332,48.9437,48.9925,40300.0
2014-04-16 10:55:00,60.26,60.33,60.23,60.28,55100.0,49.0088,49.0657,48.9844,49.025,55100.0
2014-04-16 11:00:00,60.28,60.28,60.14,60.16,52400.0,49.025,49.025,48.9112,48.9274,52400.0
2014-04-16 11:05:00,60.16,60.2,60.11,60.18,43400.0,48.9274,48.96,48.8868,48.9437,43400.0
2014-04-16 11:10:00,60.18,60.34,60.17,60.28,37900.0,48.9437,49.0738,48.9356,49.025,37900.0
2014-04-16 11:15:00,60.28,60.38,60.22,60.32,36100.0,49.025,49.1063,48.9762,49.0576,36100.0
2014-04-16 11:20:00,60.32,60.33,60.26,60.32,29800.0,49.0576,49.0657,49.0088,49.0576,29800.0
2014-04-16 11:25:00,60.32,60.33,60.24,60.33,43600.0,49.0576,49.0657,48.9925,49.0657,43600.0
2014-04-16 11:30:00,60.33,60.4,60.31,60.4,58700.0,49.0657,49.1226,49.0494,49.1226,58700.0
2014-04-16 11:35:00,60.41,60.46,60.34,60.36,46600.0,49.1307,49.1714,49.0738,49.0901,46600.0
2014-04-16 11:40:00,60.36,60.36,60.19,60.19,40600.0,49.0901,49.0901,48.9518,48.9518,40600.0
2014-04-16 11:45:00,60.2,60.24,60.17,60.19,73000.0,48.96,48.9925,48.9356,48.9518,73000.0
2014-04-16 11:50:00,60.2,60.37,60.19,60.35,68500.0,48.96,49.0982,48.9518,49.082,68500.0
2014-04-16 11:55:00,60.34,60.35,60.28,60.32,43500.0,49.0738,49.082,49.025,49.0576,43500.0
2014-04-16 12:00:00,60.32,60.33,60.26,60.29,32500.0,49.0576,49.0657,49.0088,49.0332,32500.0
2014-04-16 12:05:00,60.3,60.43,60.29,60.4,30300.0,49.0413,49.147,49.0332,49.1226,30300.0
2014-04-16 12:10:00,60.42,60.48,60.42,60.46,27900.0,49.1389,49.1877,49.1389,49.1714,27900.0
2014-04-16 12:15:00,60.47,60.5,60.39,60.47,39400.0,49.1795,49.2039,49.1145,49.1795,39400.0
2014-04-16 12:20:00,60.47,60.48,60.42,60.43,23800.0,49.1795,49.1877,49.1389,49.147,23800.0
2014-04-16 12:25:00,60.44,60.5,60.43,60.43,34100.0,49.1551,49.2039,49.147,49.147,34100.0
2014-04-16 12:30:00,60.43,60.47,60.33,60.37,44500.0,49.147,49.1795,49.0657,49.0982,44500.0
2014-04-16 12:35:00,60.37,60.43,60.36,60.4,88600.0,49.0982,49.147,49.0901,49.1226,88600.0
2014-04-16 12:40:00,60.4,60.43,60.35,60.43,44700.0,49.1226,49.147,49.082,49.147,44700.0
2014-04-16 12:45:00,60.42,60.42,60.3,60.33,30200.0,49.1389,49.1389,49.0413,49.0657,30200.0
2014-04-16 12:50:00,60.32,60.36,60.28,60.35,51700.0,49.0576,49.0901,49.025,49.082,51700.0
2014-04-16 12:55:00,60.35,60.39,60.28,60.28,42500.0,49.082,49.1145,49.025,49.025,42500.0
2014-04-16 13:00:00,60.27,60.36,60.24,60.3,65200.0,49.0169,49.0901,48.9925,49.0413,65200.0
2014-04-16 13:05:00,60.29,60.35,60.22,60.35,72800.0,49.0332,49.082,48.9762,49.082,72800.0
2014-04-16 13:10:00,60.33,60.35,60.28,60.3,35500.0,49.0657,49.082,49.025,49.0413,35500.0
2014-04-16 13:15:00,60.3,60.43,60.3,60.4,41100.0,49.0413,49.147,49.0413,49.1226,41100.0
2014-04-16 13:20:00,60.4,60.44,60.39,60.41,27500.0,49.1226,49.1551,49.1145,49.1307,27500.0
2014-04-16 13:25:00,60.41,60.49,60.41,60.47,66900.0,49.1307,49.1958,49.1307,49.1795,66900.0
2014-04-16 13:30:00,60.47,60.48,60.39,60.4,59100.0,49.1795,49.1877,49.1145,49.1226,59100.0
2014-04-16 13:35:00,60.41,60.5,60.4,60.43,129100.0,49.1307,49.2039,49.1226,49.147,129100.0
2014-04-16 13:40:00,60.44,60.5,60.44,60.49,26700.0,49.1551,49.2039,49.1551,49.1958,26700.0
2014-04-16 13:45:00,60.49,60.65,60.48,60.6,57500.0,49.1958,49.3259,49.1877,49.2853,57500.0
2014-04-16 13:50:00,60.61,60.63,60.53,60.53,38200.0,49.2934,49.3097,49.2283,49.2283,38200.0
2014-04-16 13:55:00,60.53,60.63,60.5,60.63,35200.0,49.2283,49.3097,49.2039,49.3097,35200.0
2014-04-16 14:00:00,60.63,60.65,60.55,60.56,33300.0,49.3097,49.3259,49.2446,49.2527,33300.0
2014-04-16 14:05:00,60.56,60.62,60.52,60.61,53000.0,49.2527,49.3015,49.2202,49.2934,53000.0
2014-04-16 14:10:00,60.62,60.68,60.6,60.6,43200.0,49.3015,49.3503,49.2853,49.2853,43200.0
2014-04-16 14:15:00,60.59,60.6,60.47,60.56,71300.0,49.2771,49.2853,49.1795,49.2527,71300.0
2014-04-16 14:20:00,60.56,60.59,60.49,60.53,99100.0,49.2527,49.2771,49.1958,49.2283,99100.0
2014-04-16 14:25:00,60.53,60.55,60.48,60.5,37600.0,49.2283,49.2446,49.1877,49.2039,37600.0
2014-04-16 14:30:00,60.51,60.61,60.5,60.56,68500.0,49.2121,49.2934,49.2039,49.2527,68500.0
2014-04-16 14:35:00,60.56,60.58,60.5,60.52,164200.0,49.2527,49.269,49.2039,49.2202,164200.0
2014-04-16 14:40:00,60.52,60.56,60.42,60.43,207800.0,49.2202,49.2527,49.1389,49.147,207800.0
2014-04-16 14:45:00,60.43,60.48,60.39,60.39,124000.0,49.147,49.1877,49.1145,49.1145,124000.0
2014-04-16 14:50:00,60.4,60.48,60.36,60.4,81100.0,49.1226,49.1877,49.0901,49.1226,81100.0
2014-04-16 14:55:00,60.4,60.43,60.36,60.41,46200.0,49.1226,49.147,49.0901,49.1307,46200.0
2014-04-16 15:00:00,60.41,60.42,60.35,60.39,101400.0,49.1307,49.1389,49.082,49.1145,101400.0
2014-04-16 15:05:00,60.39,60.48,60.38,60.46,105000.0,49.1145,49.1877,49.1063,49.1714,105000.0
2014-04-16 15:10:00,60.46,60.51,60.46,60.49,86800.0,49.1714,49.2121,49.1714,49.1958,86800.0
2014-04-16 15:15:00,60.48,60.51,60.47,60.47,71300.0,49.1877,49.2121,49.1795,49.1795,71300.0
2014-04-16 15:20:00,60.47,60.47,60.44,60.44,67400.0,49.1795,49.1795,49.1551,49.1551,67400.0
2014-04-16 15:25:00,60.45,60.48,60.44,60.45,89200.0,49.1633,49.1877,49.1551,49.1633,89200.0
2014-04-16 15:30:00,60.46,60.46,60.43,60.43,64100.0,49.1714,49.1714,49.147,49.147,64100.0
2014-04-16 15:35:00,60.44,60.5,60.41,60.5,146900.0,49.1551,49.2039,49.1307,49.2039,146900.0
2014-04-16 15:40:00,60.49,60.52,60.49,60.51,103700.0,49.1958,49.2202,49.1958,49.2121,103700.0
2014-04-16 15:45:00,60.51,60.56,60.49,60.55,185200.0,49.2121,49.2527,49.1958,49.2446,185200.0
2014-04-16 15:50:00,60.55,60.59,60.53,60.53,239100.0,49.2446,49.2771,49.2283,49.2283,239100.0
2014-04-16 15:55:00,60.53,60.54,60.47,60.5,391200.0,49.2283,49.2365,49.1795,49.2039,391200.0
2014-04-17 09:30:00,61.15,61.2,60.71,60.8,977000.0,49.7326,49.7732,49.3747,49.4479,977000.0
2014-04-17 09:35:00,60.81,60.91,60.61,60.75,157500.0,49.4561,49.5374,49.2934,49.4073,157500.0
2014-04-17 09:40:00,60.74,60.79,60.55,60.72,267600.0,49.3991,49.4398,49.2446,49.3829,267600.0
2014-04-17 09:45:00,60.72,60.72,60.41,60.48,223300.0,49.3829,49.3829,49.1307,49.1877,223300.0
2014-04-17 09:50:00,60.48,60.49,60.12,60.17,160300.0,49.1877,49.1958,48.8949,48.9356,160300.0
2014-04-17 09:55:00,60.17,60.27,60.08,60.19,153200.0,48.9356,49.0169,48.8624,48.9518,153200.0
2014-04-17 10:00:00,60.17,60.43,60.17,60.35,216200.0,48.9356,49.147,48.9356,49.082,216200.0
2014-04-17 10:05:00,60.35,60.61,60.33,60.55,208400.0,49.082,49.2934,49.0657,49.2446,208400.0
2014-04-17 10:10:00,60.55,60.57,60.41,60.42,105500.0,49.2446,49.2609,49.1307,49.1389,105500.0
2014-04-17 10:15:00,60.41,60.49,60.3,60.48,66700.0,49.1307,49.1958,49.0413,49.1877,66700.0
2014-04-17 10:20:00,60.48,60.59,60.34,60.41,79200.0,49.1877,49.2771,49.0738,49.1307,79200.0
2014-04-17 10:25:00,60.41,60.58,60.39,60.51,120200.0,49.1307,49.269,49.1145,49.2121,120200.0
2014-04-17 10:30:00,60.53,60.76,60.48,60.76,113800.0,49.2283,49.4154,49.1877,49.4154,113800.0
2014-04-17 10:35:00,60.75,60.79,60.68,60.68,113300.0,49.4073,49.4398,49.3503,49.3503,113300.0
2014-04-17 10:40:00,60.67,60.69,60.57,60.67,102900.0,49.3422,49.3585,49.2609,49.3422,102900.0
2014-04-17 10:45:00,60.67,60.73,60.53,60.54,106700.0,49.3422,49.391,49.2283,49.2365,106700.0
2014-04-17 10:50:00,60.53,60.72,60.52,60.7,62400.0,49.2283,49.3829,49.2202,49.3666,62400.0
2014-04-17 10:55:00,60.69,60.71,60.62,60.64,53000.0,49.3585,49.3747,49.3015,49.3178,53000.0
2014-04-17 11:00:00,60.64,60.67,60.54,60.57,109200.0,49.3178,49.3422,49.2365,49.2609,109200.0
2014-04-17 11:05:00,60.56,60.7,60.5,60.69,68300.0,49.2527,49.3666,49.2039,49.3585,68300.0
2014-04-17 11:10:00,60.7,60.72,60.62,60.72,52200.0,49.3666,49.3829,49.3015,49.3829,52200.0
2014-04-17 11:15:00,60.71,60.72,60.54,60.54,54500.0,49.3747,49.3829,49.2365,49.2365,54500.0
2014-04-17 11:20:00,60.54,60.59,60.52,60.52,45400.0,49.2365,49.2771,49.2202,49.2202,45400.0
2014-04-17 11:25:00,60.53,60.61,60.5,60.59,31200.0,49.2283,49.2934,49.2039,49.2771,31200.0
2014-04-17 11:30:00,60.6,60.62,60.55,60.62,58800.0,49.2853,49.3015,49.2446,49.3015,58800.0
2014-04-17 11:35:00,60.61,60.62,60.53,60.59,33700.0,49.2934,49.3015,49.2283,49.2771,33700.0
2014-04-17 11:40:00,60.58,60.65,60.53,60.64,120700.0,49.269,49.3259,49.2283,49.3178,120700.0
2014-04-17 11:45:00,60.64,60.64,60.45,60.45,52400.0,49.3178,49.3178,49.1633,49.1633,52400.0
2014-04-17 11:50:00,60.46,60.46,60.34,60.37,68600.0,49.1714,49.1714,49.0738,49.0982,68600.0
2014-04-17 11:55:00,60.37,60.48,60.36,60.47,59700.0,49.0982,49.1877,49.0901,49.1795,59700.0
2014-04-17 12:00:00,60.47,60.61,60.46,60.54,63400.0,49.1795,49.2934,49.1714,49.2365,63400.0
2014-04-17 12:05:00,60.54,60.55,60.49,60.53,82100.0,49.2365,49.2446,49.1958,49.2283,82100.0
2014-04-17 12:10:00,60.55,60.56,60.48,60.54,58000.0,49.2446,49.2527,49.1877,49.2365,58000.0
2014-04-17 12:15:00,60.54,60.58,60.45,60.48,68600.0,49.2365,49.269,49.1633,49.1877,68600.0
2014-04-17 12:20:00,60.48,60.64,60.47,60.62,155400.0,49.1877,49.3178,49.1795,49.3015,155400.0
2014-04-17 12:25:00,60.62,60.7,60.61,60.69,107700.0,49.3015,49.3666,49.2934,49.3585,107700.0
2014-04-17 12:30:00,60.69,60.71,60.6,60.7,35100.0,49.3585,49.3747,49.2853,49.3666,35100.0
2014-04-17 12:35:00,60.71,60.74,60.67,60.71,81600.0,49.3747,49.3991,49.3422,49.3747,81600.0
2014-04-17 12:40:00,60.71,60.74,60.68,60.68,221200.0,49.3747,49.3991,49.3503,49.3503,221200.0
2014-04-17 12:45:00,60.68,60.68,60.6,60.63,52400.0,49.3503,49.3503,49.2853,49.3097,52400.0
2014-04-17 12:50:00,60.63,60.68,60.58,60.58,69300.0,49.3097,49.3503,49.269,49.269,69300.0
2014-04-17 12:55:00,60.59,60.62,60.55,60.56,56200.0,49.2771,49.3015,49.2446,49.2527,56200.0
2014-04-17 13:00:00,60.56,60.66,60.55,60.63,51400.0,49.2527,49.3341,49.2446,49.3097,51400.0
2014-04-17 13:05:00,60.64,60.71,60.6,60.62,78400.0,49.3178,49.3747,49.2853,49.3015,78400.0
2014-04-17 13:10:00,60.63,60.71,60.62,60.71,112300.0,49.3097,49.3747,49.3015,49.3747,112300.0
2014-04-17 13:15:00,60.71,60.73,60.59,60.65,40800.0,49.3747,49.391,49.2771,49.3259,40800.0
2014-04-17 13:20:00,60.65,60.71,60.61,60.65,40700.0,49.3259,49.3747,49.2934,49.3259,40700.0
2014-04-17 13:25:00,60.64,60.65,60.56,60.65,43900.0,49.3178,49.3259,49.2527,49.3259,43900.0
2014-04-17 13:30:00,60.65,60.71,60.63,60.68,52000.0,49.3259,49.3747,49.3097,49.3503,52000.0
2014-04-17 13:35:00,60.69,60.77,60.69,60.71,97900.0,49.3585,49.4235,49.3585,49.3747,97900.0
2014-04-17 13:40:00,60.72,60.75,60.7,60.73,97600.0,49.3829,49.4073,49.3666,49.391,97600.0
2014-04-17 13:45:00,60.73,60.89,60.7,60.89,169000.0,49.391,49.5211,49.3666,49.5211,169000.0
2014-04-17 13:50:00,60.89,60.97,60.88,60.94,75500.0,49.5211,49.5862,49.513,49.5618,75500.0
2014-04-17 13:55:00,60.94,60.98,60.92,60.94,90200.0,49.5618,49.5943,49.5455,49.5618,90200.0
2014-04-17 14:00:00,60.94,61.02,60.94,61.0,104400.0,49.5618,49.6269,49.5618,49.6106,104400.0
2014-04-17 14:05:00,61.01,61.05,60.95,61.01,73200.0,49.6187,49.6513,49.5699,49.6187,73200.0
2014-04-17 14:10:00,61.02,61.07,60.96,60.97,91800.0,49.6269,49.6675,49.5781,49.5862,91800.0
2014-04-17 14:15:00,60.97,61.12,60.96,61.11,132200.0,49.5862,49.7082,49.5781,49.7001,132200.0
2014-04-17 14:20:00,61.11,61.22,61.11,61.21,126300.0,49.7001,49.7895,49.7001,49.7814,126300.0
2014-04-17 14:25:00,61.21,61.24,61.19,61.22,70600.0,49.7814,49.8058,49.7651,49.7895,70600.0
2014-04-17 14:30:00,61.21,61.31,61.19,61.27,144800.0,49.7814,49.8627,49.7651,49.8302,144800.0
2014-04-17 14:35:00,61.28,61.36,61.23,61.25,173300.0,49.8383,49.9034,49.7976,49.8139,173300.0
2014-04-17 14:40:00,61.25,61.36,61.23,61.36,109700.0,49.8139,49.9034,49.7976,49.9034,109700.0
2014-04-17 14:45:00,61.37,61.42,61.35,61.36,67800.0,49.9115,49.9522,49.8952,49.9034,67800.0
2014-04-17 14:50:00,61.36,61.4,61.32,61.35,117300.0,49.9034,49.9359,49.8708,49.8952,117300.0
2014-04-17 14:55:00,61.35,61.4,61.29,61.29,81000.0,49.8952,49.9359,49.8464,49.8464,81000.0
2014-04-17 15:00:00,61.28,61.36,61.26,61.33,119000.0,49.8383,49.9034,49.822,49.879,119000.0
2014-04-17 15:05:00,61.34,61.39,61.27,61.27,77000.0,49.8871,49.9278,49.8302,49.8302,77000.0
2014-04-17 15:10:00,61.26,61.31,61.21,61.31,114700.0,49.822,49.8627,49.7814,49.8627,114700.0
2014-04-17 15:15:00,61.31,61.4,61.31,61.4,114300.0,49.8627,49.9359,49.8627,49.9359,114300.0
2014-04-17 15:20:00,61.4,61.45,61.38,61.43,128200.0,49.9359,49.9766,49.9196,49.9603,128200.0
2014-04-17 15:25:00,61.43,61.46,61.35,61.36,140600.0,49.9603,49.9847,49.8952,49.9034,140600.0
2014-04-17 15:30:00,61.35,61.42,61.3,61.33,161700.0,49.8952,49.9522,49.8546,49.879,161700.0
2014-04-17 15:35:00,61.32,61.39,61.32,61.34,202800.0,49.8708,49.9278,49.8708,49.8871,202800.0
2014-04-17 15:40:00,61.34,61.37,61.23,61.3,168500.0,49.8871,49.9115,49.7976,49.8546,168500.0
2014-04-17 15:45:00,61.3,61.3,61.2,61.23,303300.0,49.8546,49.8546,49.7732,49.7976,303300.0
2014-04-17 15:50:00,61.23,61.23,61.09,61.11,451600.0,49.7976,49.7976,49.6838,49.7001,451600.0
2014-04-17 15:55:00,61.11,61.12,60.89,60.91,1067300.0,49.7001,49.7082,49.5211,49.5374,1067300.0
2014-04-21 09:30:00,61.54,63.14,61.47,62.7,1034400.0,50.0498,51.351,49.9928,50.9932,1034400.0
2014-04-21 09:35:00,62.71,63.09,62.6,62.9,599700.0,51.0013,51.3104,50.9118,51.1558,599700.0
2014-04-21 09:40:00,62.9,62.99,62.61,62.93,419900.0,51.1558,51.229,50.92,51.1802,419900.0
2014-04-21 09:45:00,62.93,63.75,62.8,63.29,623300.0,51.1802,51.8471,51.0745,51.473,623300.0
2014-04-21 09:50:00,63.3,63.36,62.92,63.11,310000.0,51.4812,51.5299,51.1721,51.3266,310000.0
2014-04-21 09:55:00,63.12,63.44,63.1,63.41,253600.0,51.3348,51.595,51.3185,51.5706,253600.0
2014-04-21 10:00:00,63.41,63.54,63.29,63.32,250300.0,51.5706,51.6763,51.473,51.4974,250300.0
2014-04-21 10:05:00,63.32,63.75,63.32,63.67,203600.0,51.4974,51.8471,51.4974,51.7821,203600.0
2014-04-21 10:10:00,63.68,63.88,63.66,63.72,232700.0,51.7902,51.9529,51.7739,51.8227,232700.0
2014-04-21 10:15:00,63.71,63.8,63.36,63.42,237100.0,51.8146,51.8878,51.5299,51.5787,237100.0
2014-04-21 10:20:00,63.42,63.5,63.22,63.36,260900.0,51.5787,51.6438,51.4161,51.5299,260900.0
2014-04-21 10:25:00,63.35,63.46,63.28,63.45,195500.0,51.5218,51.6113,51.4649,51.6031,195500.0
2014-04-21 10:30:00,63.44,63.45,63.11,63.17,139300.0,51.595,51.6031,51.3266,51.3754,139300.0
2014-04-21 10:35:00,63.17,63.28,63.0,63.07,223200.0,51.3754,51.4649,51.2372,51.2941,223200.0
2014-04-21 10:40:00,63.06,63.15,62.95,63.04,119200.0,51.286,51.3592,51.1965,51.2697,119200.0
2014-04-21 10:45:00,63.03,63.28,62.9,63.27,127100.0,51.2616,51.4649,51.1558,51.4568,127100.0
2014-04-21 10:50:00,63.27,63.29,62.95,63.04,116200.0,51.4568,51.473,51.1965,51.2697,116200.0
2014-04-21 10:55:00,63.04,63.04,62.75,62.83,158300.0,51.2697,51.2697,51.0338,51.0989,158300.0
2014-04-21 11:00:00,62.83,62.85,62.52,62.6,185000.0,51.0989,51.1152,50.8468,50.9118,185000.0
2014-04-21 11:05:00,62.59,62.82,62.55,62.77,81700.0,50.9037,51.0908,50.8712,51.0501,81700.0
2014-04-21 11:10:00,62.77,62.96,62.76,62.93,101500.0,51.0501,51.2046,51.042,51.1802,101500.0
2014-04-21 11:15:00,62.94,63.02,62.93,63.0,178000.0,51.1884,51.2534,51.1802,51.2372,178000.0
2014-04-21 11:20:00,63.0,63.13,62.85,62.98,124600.0,51.2372,51.3429,51.1152,51.2209,124600.0
2014-04-21 11:25:00,62.96,62.97,62.8,62.87,67800.0,51.2046,51.2128,51.0745,51.1314,67800.0
2014-04-21 11:30:00,62.87,62.99,62.86,62.9,58000.0,51.1314,51.229,51.1233,51.1558,58000.0
2014-04-21 11:35:00,62.89,62.92,62.77,62.87,103700.0,51.1477,51.1721,51.0501,51.1314,103700.0
2014-04-21 11:40:00,62.88,62.93,62.82,62.9,62700.0,51.1396,51.1802,51.0908,51.1558,62700.0
2014-04-21 11:45:00,62.91,62.93,62.78,62.85,44500.0,51.164,51.1802,51.0582,51.1152,44500.0
2014-04-21 11:50:00,62.84,62.86,62.7,62.72,109100.0,51.107,51.1233,50.9932,51.0094,109100.0
2014-04-21 11:55:00,62.72,62.9,62.71,62.81,112300.0,51.0094,51.1558,51.0013,51.0826,112300.0
2014-04-21 12:00:00,62.81,62.81,62.63,62.78,104600.0,51.0826,51.0826,50.9362,51.0582,104600.0
2014-04-21 12:05:00,62.79,62.84,62.65,62.68,125600.0,51.0664,51.107,50.9525,50.9769,125600.0
2014-04-21 12:10:00,62.66,62.73,62.57,62.64,132200.0,50.9606,51.0176,50.8875,50.9444,132200.0
2014-04-21 12:15:00,62.63,62.74,62.6,62.69,50200.0,50.9362,51.0257,50.9118,50.985,50200.0
2014-04-21 12:20:00,62.69,62.69,62.39,62.41,138900.0,50.985,50.985,50.7411,50.7573,138900.0
2014-04-21 12:25:00,62.41,62.59,62.37,62.59,164800.0,50.7573,50.9037,50.7248,50.9037,164800.0
2014-04-21 12:30:00,62.58,62.61,62.39,62.49,122400.0,50.8956,50.92,50.7411,50.8224,122400.0
2014-04-21 12:35:00,62.48,62.49,62.31,62.37,97400.0,50.8143,50.8224,50.676,50.7248,97400.0
2014-04-21 12:40:00,62.37,62.5,62.33,62.43,76800.0,50.7248,50.8305,50.6923,50.7736,76800.0
2014-04-21 12:45:00,62.44,62.53,62.43,62.49,48200.0,50.7817,50.8549,50.7736,50.8224,48200.0
2014-04-21 12:50:00,62.5,62.64,62.49,62.54,108300.0,50.8305,50.9444,50.8224,50.8631,108300.0
2014-04-21 12:55:00,62.54,62.63,62.4,62.57,82500.0,50.8631,50.9362,50.7492,50.8875,82500.0
2014-04-21 13:00:00,62.57,62.63,62.5,62.5,79500.0,50.8875,50.9362,50.8305,50.8305,79500.0
2014-04-21 13:05:00,62.5,62.63,62.49,62.5,68700.0,50.8305,50.9362,50.8224,50.8305,68700.0
2014-04-21 13:10:00,62.53,62.61,62.52,62.57,24100.0,50.8549,50.92,50.8468,50.8875,24100.0
2014-04-21 13:15:00,62.57,62.64,62.51,62.58,139000.0,50.8875,50.9444,50.8387,50.8956,139000.0
2014-04-21 13:20:00,62.58,62.62,62.53,62.53,93800.0,50.8956,50.9281,50.8549,50.8549,93800.0
2014-04-21 13:25:00,62.55,62.62,62.51,62.52,113000.0,50.8712,50.9281,50.8387,50.8468,113000.0
2014-04-21 13:30:00,62.51,62.74,62.45,62.74,119800.0,50.8387,51.0257,50.7899,51.0257,119800.0
2014-04-21 13:35:00,62.74,62.79,62.65,62.7,118400.0,51.0257,51.0664,50.9525,50.9932,118400.0
2014-04-21 13:40:00,62.69,62.7,62.59,62.69,64400.0,50.985,50.9932,50.9037,50.985,64400.0
2014-04-21 13:45:00,62.68,62.69,62.62,62.69,58000.0,50.9769,50.985,50.9281,50.985,58000.0
2014-04-21 13:50:00,62.69,62.83,62.69,62.8,121700.0,50.985,51.0989,50.985,51.0745,121700.0
2014-04-21 13:55:00,62.8,62.85,62.78,62.8,159100.0,51.0745,51.1152,51.0582,51.0745,159100.0
2014-04-21 14:00:00,62.8,62.81,62.68,62.69,122000.0,51.0745,51.0826,50.9769,50.985,122000.0
2014-04-21 14:05:00,62.69,62.73,62.54,62.62,167100.0,50.985,51.0176,50.8631,50.9281,167100.0
2014-04-21 14:10:00,62.63,62.72,62.58,62.64,115300.0,50.9362,51.0094,50.8956,50.9444,115300.0
2014-04-21 14:15:00,62.64,62.72,62.61,62.7,113900.0,50.9444,51.0094,50.92,50.9932,113900.0
2014-04-21 14:20:00,62.7,62.8,62.7,62.8,60700.0,50.9932,51.0745,50.9932,51.0745,60700.0
2014-04-21 14:25:00,62.79,62.82,62.77,62.82,74900.0,51.0664,51.0908,51.0501,51.0908,74900.0
2014-04-21 14:30:00,62.82,62.83,62.74,62.78,66400.0,51.0908,51.0989,51.0257,51.0582,66400.0
2014-04-21 14:35:00,62.76,62.82,62.72,62.79,70600.0,51.042,51.0908,51.0094,51.0664,70600.0
2014-04-21 14:40:00,62.8,62.83,62.72,62.81,80700.0,51.0745,51.0989,51.0094,51.0826,80700.0
2014-04-21 14:45:00,62.82,62.82,62.68,62.68,74200.0,51.0908,51.0908,50.9769,50.9769,74200.0
2014-04-21 14:50:00,62.69,62.8,62.69,62.77,62500.0,50.985,51.0745,50.985,51.0501,62500.0
2014-04-21 14:55:00,62.77,62.78,62.72,62.74,52500.0,51.0501,51.0582,51.0094,51.0257,52500.0
2014-04-21 15:00:00,62.74,62.75,62.6,62.63,97000.0,51.0257,51.0338,50.9118,50.9362,97000.0
2014-04-21 15:05:00,62.63,62.81,62.61,62.78,127900.0,50.9362,51.0826,50.92,51.0582,127900.0
2014-04-21 15:10:00,62.78,62.82,62.73,62.74,190500.0,51.0582,51.0908,51.0176,51.0257,190500.0
2014-04-21 15:15:00,62.74,62.94,62.74,62.89,226200.0,51.0257,51.1884,51.0257,51.1477,226200.0
2014-04-21 15:20:00,62.9,62.92,62.84,62.86,158500.0,51.1558,51.1721,51.107,51.1233,158500.0
2014-04-21 15:25:00,62.86,62.9,62.84,62.88,168300.0,51.1233,51.1558,51.107,51.1396,168300.0
2014-04-21 15:30:00,62.87,62.88,62.72,62.83,191100.0,51.1314,51.1396,51.0094,51.0989,191100.0
2014-04-21 15:35:00,62.84,62.94,62.83,62.92,132500.0,51.107,51.1884,51.0989,51.1721,132500.0
2014-04-21 15:40:00,62.93,62.96,62.8,62.8,162000.0,51.1802,51.2046,51.0745,51.0745,162000.0
2014-04-21 15:45:00,62.8,62.92,62.79,62.91,191600.0,51.0745,51.1721,51.0664,51.164,191600.0
2014-04-21 15:50:00,62.91,62.95,62.89,62.95,304300.0,51.164,51.1965,51.1477,51.1965,304300.0
2014-04-21 15:55:00,62.94,62.97,62.88,62.93,515200.0,51.1884,51.2128,51.1396,51.1802,515200.0
2014-04-22 09:30:00,62.82,62.83,62.36,62.7,319800.0,51.0908,51.0989,50.7167,50.9932,319800.0
2014-04-22 09:35:00,62.71,62.8,62.41,62.46,156300.0,51.0013,51.0745,50.7573,50.798,156300.0
2014-04-22 09:40:00,62.44,62.51,62.21,62.41,177300.0,50.7817,50.8387,50.5947,50.7573,177300.0
2014-04-22 09:45:00,62.41,62.78,62.3,62.61,217600.0,50.7573,51.0582,50.6679,50.92,217600.0
2014-04-22 09:50:00,62.63,62.74,62.52,62.63,60300.0,50.9362,51.0257,50.8468,50.9362,60300.0
2014-04-22 09:55:00,62.64,62.98,62.6,62.82,203700.0,50.9444,51.2209,50.9118,51.0908,203700.0
2014-04-22 10:00:00,62.82,62.97,62.76,62.9,101800.0,51.0908,51.2128,51.042,51.1558,101800.0
2014-04-22 10:05:00,62.9,63.07,62.88,63.03,158400.0,51.1558,51.2941,51.1396,51.2616,158400.0
2014-04-22 10:10:00,63.02,63.2,62.97,63.19,159200.0,51.2534,51.3998,51.2128,51.3917,159200.0
2014-04-22 10:15:00,63.19,63.21,62.9,62.96,138700.0,51.3917,51.408,51.1558,51.2046,138700.0
2014-04-22 10:20:00,62.97,63.17,62.97,63.12,67900.0,51.2128,51.3754,51.2128,51.3348,67900.0
2014-04-22 10:25:00,63.11,63.16,62.98,63.09,69400.0,51.3266,51.3673,51.2209,51.3104,69400.0
2014-04-22 10:30:00,63.09,63.4,63.09,63.36,155300.0,51.3104,51.5625,51.3104,51.5299,155300.0
2014-04-22 10:35:00,63.36,63.43,63.23,63.32,193700.0,51.5299,51.5869,51.4242,51.4974,193700.0
2014-04-22 10:40:00,63.32,63.33,63.22,63.25,209900.0,51.4974,51.5056,51.4161,51.4405,209900.0
2014-04-22 10:45:00,63.24,63.29,63.17,63.24,156800.0,51.4324,51.473,51.3754,51.4324,156800.0
2014-04-22 10:50:00,63.24,63.29,63.16,63.19,60600.0,51.4324,51.473,51.3673,51.3917,60600.0
2014-04-22 10:55:00,63.2,63.21,63.07,63.14,82500.0,51.3998,51.408,51.2941,51.351,82500.0
2014-04-22 11:00:00,63.13,63.35,63.11,63.3,128900.0,51.3429,51.5218,51.3266,51.4812,128900.0
2014-04-22 11:05:00,63.3,63.4,63.25,63.33,96900.0,51.4812,51.5625,51.4405,51.5056,96900.0
2014-04-22 11:10:00,63.31,63.39,63.3,63.33,65300.0,51.4893,51.5543,51.4812,51.5056,65300.0
2014-04-22 11:15:00,63.34,63.39,63.3,63.34,81000.0,51.5137,51.5543,51.4812,51.5137,81000.0
2014-04-22 11:20:00,63.35,63.47,63.34,63.34,94300.0,51.5218,51.6194,51.5137,51.5137,94300.0
2014-04-22 11:25:00,63.35,63.47,63.35,63.38,67200.0,51.5218,51.6194,51.5218,51.5462,67200.0
2014-04-22 11:30:00,63.38,63.38,63.25,63.25,51500.0,51.5462,51.5462,51.4405,51.4405,51500.0
2014-04-22 11:35:00,63.25,63.31,63.23,63.28,67300.0,51.4405,51.4893,51.4242,51.4649,67300.0
2014-04-22 11:40:00,63.29,63.35,63.24,63.29,71100.0,51.473,51.5218,51.4324,51.473,71100.0
2014-04-22 11:45:00,63.29,63.31,63.19,63.19,39500.0,51.473,51.4893,51.3917,51.3917,39500.0
2014-04-22 11:50:00,63.18,63.21,63.1,63.13,87900.0,51.3836,51.408,51.3185,51.3429,87900.0
2014-04-22 11:55:00,63.13,63.26,63.08,63.21,113300.0,51.3429,51.4486,51.3022,51.408,113300.0
2014-04-22 12:00:00,63.19,63.2,63.13,63.17,44900.0,51.3917,51.3998,51.3429,51.3754,44900.0
2014-04-22 12:05:00,63.16,63.17,63.09,63.09,42100.0,51.3673,51.3754,51.3104,51.3104,42100.0
2014-04-22 12:10:00,63.1,63.18,63.09,63.11,56000.0,51.3185,51.3836,51.3104,51.3266,56000.0
2014-04-22 12:15:00,63.11,63.16,63.1,63.16,36700.0,51.3266,51.3673,51.3185,51.3673,36700.0
2014-04-22 12:20:00,63.16,63.16,63.0,63.01,170600.0,51.3673,51.3673,51.2372,51.2453,170600.0
2014-04-22 12:25:00,63.02,63.03,62.91,62.93,67300.0,51.2534,51.2616,51.164,51.1802,67300.0
2014-04-22 12:30:00,62.94,62.99,62.89,62.91,70400.0,51.1884,51.229,51.1477,51.164,70400.0
2014-04-22 12:35:00,62.92,63.09,62.92,63.04,96700.0,51.1721,51.3104,51.1721,51.2697,96700.0
2014-04-22 12:40:00,63.05,63.08,63.03,63.05,59200.0,51.2778,51.3022,51.2616,51.2778,59200.0
2014-04-22 12:45:00,63.05,63.13,63.04,63.08,66800.0,51.2778,51.3429,51.2697,51.3022,66800.0
2014-04-22 12:50:00,63.08,63.11,63.05,63.06,38200.0,51.3022,51.3266,51.2778,51.286,38200.0
2014-04-22 12:55:00,63.05,63.18,63.05,63.15,56400.0,51.2778,51.3836,51.2778,51.3592,56400.0
2014-04-22 13:00:00,63.14,63.17,63.13,63.16,24900.0,51.351,51.3754,51.3429,51.3673,24900.0
2014-04-22 13:05:00,63.16,63.17,63.1,63.12,39500.0,51.3673,51.3754,51.3185,51.3348,39500.0
2014-04-22 13:10:00,63.12,63.2,63.08,63.15,40400.0,51.3348,51.3998,51.3022,51.3592,40400.0
2014-04-22 13:15:00,63.15,63.23,63.13,63.23,58900.0,51.3592,51.4242,51.3429,51.4242,58900.0
2014-04-22 13:20:00,63.22,63.22,63.16,63.18,45100.0,51.4161,51.4161,51.3673,51.3836,45100.0
2014-04-22 13:25:00,63.19,63.2,63.14,63.15,30300.0,51.3917,51.3998,51.351,51.3592,30300.0
2014-04-22 13:30:00,63.14,63.23,63.14,63.2,33100.0,51.351,51.4242,51.351,51.3998,33100.0
2014-04-22 13:35:00,63.2,63.26,63.19,63.23,63900.0,51.3998,51.4486,51.3917,51.4242,63900.0
2014-04-22 13:40:00,63.22,63.29,63.19,63.28,52900.0,51.4161,51.473,51.3917,51.4649,52900.0
2014-04-22 13:45:00,63.28,63.3,63.24,63.27,28100.0,51.4649,51.4812,51.4324,51.4568,28100.0
2014-04-22 13:50:00,63.27,63.28,63.21,63.23,92200.0,51.4568,51.4649,51.408,51.4242,92200.0
2014-04-22 13:55:00,63.23,63.23,63.14,63.22,133900.0,51.4242,51.4242,51.351,51.4161,133900.0
2014-04-22 14:00:00,63.22,63.22,63.15,63.18,74800.0,51.4161,51.4161,51.3592,51.3836,74800.0
2014-04-22 14:05:00,63.19,63.3,63.19,63.28,63800.0,51.3917,51.4812,51.3917,51.4649,63800.0
2014-04-22 14:10:00,63.27,63.31,63.25,63.3,38100.0,51.4568,51.4893,51.4405,51.4812,38100.0
2014-04-22 14:15:00,63.29,63.38,63.29,63.38,66100.0,51.473,51.5462,51.473,51.5462,66100.0
2014-04-22 14:20:00,63.37,63.57,63.37,63.53,180500.0,51.5381,51.7007,51.5381,51.6682,180500.0
2014-04-22 14:25:00,63.53,63.65,63.51,63.65,174400.0,51.6682,51.7658,51.6519,51.7658,174400.0
2014-04-22 14:30:00,63.64,63.66,63.59,63.6,115000.0,51.7577,51.7739,51.717,51.7251,115000.0
2014-04-22 14:35:00,63.59,63.6,63.5,63.53,75600.0,51.717,51.7251,51.6438,51.6682,75600.0
2014-04-22 14:40:00,63.53,63.54,63.5,63.53,67500.0,51.6682,51.6763,51.6438,51.6682,67500.0
2014-04-22 14:45:00,63.54,63.56,63.5,63.51,64000.0,51.6763,51.6926,51.6438,51.6519,64000.0
2014-04-22 14:50:00,63.51,63.53,63.5,63.52,167700.0,51.6519,51.6682,51.6438,51.6601,167700.0
2014-04-22 14:55:00,63.52,63.54,63.49,63.49,84800.0,51.6601,51.6763,51.6357,51.6357,84800.0
2014-04-22 15:00:00,63.5,63.51,63.42,63.42,98600.0,51.6438,51.6519,51.5787,51.5787,98600.0
2014-04-22 15:05:00,63.42,63.45,63.36,63.39,88300.0,51.5787,51.6031,51.5299,51.5543,88300.0
2014-04-22 15:10:00,63.4,63.4,63.28,63.28,130400.0,51.5625,51.5625,51.4649,51.4649,130400.0
2014-04-22 15:15:00,63.28,63.31,63.23,63.28,175100.0,51.4649,51.4893,51.4242,51.4649,175100.0
2014-04-22 15:20:00,63.28,63.28,63.15,63.15,103200.0,51.4649,51.4649,51.3592,51.3592,103200.0
2014-04-22 15:25:00,63.15,63.28,63.14,63.26,87500.0,51.3592,51.4649,51.351,51.4486,87500.0
2014-04-22 15:30:00,63.26,63.37,63.26,63.3,123100.0,51.4486,51.5381,51.4486,51.4812,123100.0
2014-04-22 15:35:00,63.3,63.41,63.3,63.4,113700.0,51.4812,51.5706,51.4812,51.5625,113700.0
2014-04-22 15:40:00,63.39,63.41,63.39,63.41,187700.0,51.5543,51.5706,51.5543,51.5706,187700.0
2014-04-22 15:45:00,63.4,63.45,63.35,63.4,235700.0,51.5625,51.6031,51.5218,51.5625,235700.0
2014-04-22 15:50:00,63.4,63.45,63.39,63.43,226300.0,51.5625,51.6031,51.5543,51.5869,226300.0
2014-04-22 15:55:00,63.44,63.47,63.36,63.37,575200.0,51.595,51.6194,51.5299,51.5381,575200.0
2014-04-23 09:30:00,64.1,64.54,64.01,64.42,708100.0,52.1318,52.4896,52.0586,52.392,708100.0
2014-04-23 09:35:00,64.41,64.44,64.23,64.31,348300.0,52.3839,52.4083,52.2375,52.3026,348300.0
2014-04-23 09:40:00,64.31,64.35,64.2,64.24,225100.0,52.3026,52.3351,52.2131,52.2456,225100.0
2014-04-23 09:45:00,64.22,64.29,64.13,64.26,259500.0,52.2294,52.2863,52.1562,52.2619,259500.0
2014-04-23 09:50:00,64.26,64.49,64.25,64.47,143700.0,52.2619,52.449,52.2538,52.4327,143700.0
2014-04-23 09:55:00,64.46,64.7,64.44,64.67,185100.0,52.4246,52.6198,52.4083,52.5954,185100.0
2014-04-23 10:00:00,64.66,64.73,64.48,64.48,341300.0,52.5872,52.6442,52.4408,52.4408,341300.0
2014-04-23 10:05:00,64.47,64.59,64.24,64.25,171400.0,52.4327,52.5303,52.2456,52.2538,171400.0
2014-04-23 10:10:00,64.25,64.49,64.24,64.49,126300.0,52.2538,52.449,52.2456,52.449,126300.0
2014-04-23 10:15:00,64.49,64.64,64.45,64.54,237200.0,52.449,52.571,52.4164,52.4896,237200.0
2014-04-23 10:20:00,64.55,64.87,64.54,64.74,258900.0,52.4978,52.758,52.4896,52.6523,258900.0
2014-04-23 10:25:00,64.73,64.98,64.72,64.97,271500.0,52.6442,52.8475,52.636,52.8393,271500.0
2014-04-23 10:30:00,64.96,64.99,64.69,64.73,301100.0,52.8312,52.8556,52.6116,52.6442,301100.0
2014-04-23 10:35:00,64.74,64.76,64.62,64.73,277500.0,52.6523,52.6686,52.5547,52.6442,277500.0
2014-04-23 10:40:00,64.73,64.81,64.64,64.76,154000.0,52.6442,52.7092,52.571,52.6686,154000.0
2014-04-23 10:45:00,64.75,64.81,64.73,64.76,139500.0,52.6604,52.7092,52.6442,52.6686,139500.0
2014-04-23 10:50:00,64.76,64.84,64.72,64.78,141200.0,52.6686,52.7336,52.636,52.6848,141200.0
2014-04-23 10:55:00,64.78,64.82,64.76,64.82,202400.0,52.6848,52.7174,52.6686,52.7174,202400.0
2014-04-23 11:00:00,64.82,64.93,64.81,64.9,177100.0,52.7174,52.8068,52.7092,52.7824,177100.0
2014-04-23 11:05:00,64.89,64.9,64.72,64.77,203700.0,52.7743,52.7824,52.636,52.6767,203700.0
2014-04-23 11:10:00,64.77,64.78,64.69,64.75,121800.0,52.6767,52.6848,52.6116,52.6604,121800.0
2014-04-23 11:15:00,64.75,64.75,64.6,64.64,195500.0,52.6604,52.6604,52.5384,52.571,195500.0
2014-04-23 11:20:00,64.64,64.73,64.63,64.73,160800.0,52.571,52.6442,52.5628,52.6442,160800.0
2014-04-23 11:25:00,64.72,64.76,64.63,64.72,307000.0,52.636,52.6686,52.5628,52.636,307000.0
2014-04-23 11:30:00,64.72,64.89,64.71,64.89,129900.0,52.636,52.7743,52.6279,52.7743,129900.0
2014-04-23 11:35:00,64.89,64.89,64.73,64.74,135800.0,52.7743,52.7743,52.6442,52.6523,135800.0
2014-04-23 11:40:00,64.74,64.77,64.73,64.75,138800.0,52.6523,52.6767,52.6442,52.6604,138800.0
2014-04-23 11:45:00,64.75,64.81,64.74,64.78,74900.0,52.6604,52.7092,52.6523,52.6848,74900.0
2014-04-23 11:50:00,64.78,64.83,64.77,64.81,70500.0,52.6848,52.7255,52.6767,52.7092,70500.0
2014-04-23 11:55:00,64.81,64.82,64.78,64.82,80600.0,52.7092,52.7174,52.6848,52.7174,80600.0
2014-04-23 12:00:00,64.82,64.83,64.79,64.8,54700.0,52.7174,52.7255,52.693,52.7011,54700.0
2014-04-23 12:05:00,64.8,64.81,64.73,64.74,93400.0,52.7011,52.7092,52.6442,52.6523,93400.0
2014-04-23 12:10:00,64.75,64.77,64.69,64.72,93200.0,52.6604,52.6767,52.6116,52.636,93200.0
2014-04-23 12:15:00,64.71,64.8,64.71,64.77,107200.0,52.6279,52.7011,52.6279,52.6767,107200.0
2014-04-23 12:20:00,64.77,64.82,64.76,64.82,115700.0,52.6767,52.7174,52.6686,52.7174,115700.0
2014-04-23 12:25:00,64.82,64.93,64.79,64.93,127400.0,52.7174,52.8068,52.693,52.8068,127400.0
2014-04-23 12:30:00,64.93,64.94,64.85,64.93,77800.0,52.8068,52.8149,52.7417,52.8068,77800.0
2014-04-23 12:35:00,64.92,64.97,64.89,64.89,83100.0,52.7987,52.8393,52.7743,52.7743,83100.0
2014-04-23 12:40:00,64.89,64.94,64.84,64.86,45200.0,52.7743,52.8149,52.7336,52.7499,45200.0
2014-04-23 12:45:00,64.86,64.94,64.85,64.94,37800.0,52.7499,52.8149,52.7417,52.8149,37800.0
2014-04-23 12:50:00,64.93,64.96,64.87,64.88,73400.0,52.8068,52.8312,52.758,52.7661,73400.0
2014-04-23 12:55:00,64.88,64.89,64.84,64.85,72100.0,52.7661,52.7743,52.7336,52.7417,72100.0
2014-04-23 13:00:00,64.85,64.92,64.84,64.85,51300.0,52.7417,52.7987,52.7336,52.7417,51300.0
2014-04-23 13:05:00,64.85,64.86,64.79,64.81,123100.0,52.7417,52.7499,52.693,52.7092,123100.0
2014-04-23 13:10:00,64.81,64.86,64.78,64.83,65600.0,52.7092,52.7499,52.6848,52.7255,65600.0
2014-04-23 13:15:00,64.83,64.86,64.78,64.86,57600.0,52.7255,52.7499,52.6848,52.7499,57600.0
2014-04-23 13:20:00,64.87,64.93,64.85,64.92,196900.0,52.758,52.8068,52.7417,52.7987,196900.0
2014-04-23 13:25:00,64.93,65.0,64.93,64.99,124700.0,52.8068,52.8637,52.8068,52.8556,124700.0
2014-04-23 13:30:00,64.99,64.99,64.94,64.98,44200.0,52.8556,52.8556,52.8149,52.8475,44200.0
2014-04-23 13:35:00,64.98,65.07,64.96,65.0,193600.0,52.8475,52.9207,52.8312,52.8637,193600.0
2014-04-23 13:40:00,65.0,65.06,65.0,65.04,66700.0,52.8637,52.9125,52.8637,52.8963,66700.0
2014-04-23 13:45:00,65.05,65.08,64.99,65.04,85400.0,52.9044,52.9288,52.8556,52.8963,85400.0
2014-04-23 13:50:00,65.03,65.11,65.02,65.07,115600.0,52.8881,52.9532,52.88,52.9207,115600.0
2014-04-23 13:55:00,65.08,65.08,64.99,65.03,95000.0,52.9288,52.9288,52.8556,52.8881,95000.0
2014-04-23 14:00:00,65.03,65.04,64.98,65.0,106300.0,52.8881,52.8963,52.8475,52.8637,106300.0
2014-04-23 14:05:00,65.0,65.01,64.96,64.98,103900.0,52.8637,52.8719,52.8312,52.8475,103900.0
2014-04-23 14:10:00,64.98,65.01,64.96,64.98,119300.0,52.8475,52.8719,52.8312,52.8475,119300.0
2014-04-23 14:15:00,64.97,64.98,64.91,64.94,93600.0,52.8393,52.8475,52.7905,52.8149,93600.0
2014-04-23 14:20:00,64.94,64.97,64.93,64.94,56900.0,52.8149,52.8393,52.8068,52.8149,56900.0
2014-04-23 14:25:00,64.94,64.95,64.9,64.95,95200.0,52.8149,52.8231,52.7824,52.8231,95200.0
2014-04-23 14:30:00,64.95,64.95,64.84,64.85,117700.0,52.8231,52.8231,52.7336,52.7417,117700.0
2014-04-23 14:35:00,64.84,64.89,64.84,64.89,110800.0,52.7336,52.7743,52.7336,52.7743,110800.0
2014-04-23 14:40:00,64.89,64.95,64.88,64.92,110300.0,52.7743,52.8231,52.7661,52.7987,110300.0
2014-04-23 14:45:00,64.91,64.94,64.89,64.91,79700.0,52.7905,52.8149,52.7743,52.7905,79700.0
2014-04-23 14:50:00,64.92,64.96,64.9,64.95,103000.0,52.7987,52.8312,52.7824,52.8231,103000.0
2014-04-23 14:55:00,64.95,64.97,64.94,64.95,84300.0,52.8231,52.8393,52.8149,52.8231,84300.0
2014-04-23 15:00:00,64.95,64.97,64.9,64.94,92400.0,52.8231,52.8393,52.7824,52.8149,92400.0
2014-04-23 15:05:00,64.93,64.94,64.85,64.91,166100.0,52.8068,52.8149,52.7417,52.7905,166100.0
2014-04-23 15:10:00,64.9,64.95,64.9,64.95,118100.0,52.7824,52.8231,52.7824,52.8231,118100.0
2014-04-23 15:15:00,64.94,64.95,64.88,64.93,123900.0,52.8149,52.8231,52.7661,52.8068,123900.0
2014-04-23 15:20:00,64.92,64.95,64.9,64.92,136400.0,52.7987,52.8231,52.7824,52.7987,136400.0
2014-04-23 15:25:00,64.92,64.94,64.9,64.93,163300.0,52.7987,52.8149,52.7824,52.8068,163300.0
2014-04-23 15:30:00,64.93,64.94,64.86,64.88,202200.0,52.8068,52.8149,52.7499,52.7661,202200.0
2014-04-23 15:35:00,64.87,64.91,64.83,64.9,153500.0,52.758,52.7905,52.7255,52.7824,153500.0
2014-04-23 15:40:00,64.9,64.91,64.81,64.82,175100.0,52.7824,52.7905,52.7092,52.7174,175100.0
2014-04-23 15:45:00,64.81,64.85,64.76,64.78,279000.0,52.7092,52.7417,52.6686,52.6848,279000.0
2014-04-23 15:50:00,64.77,64.78,64.75,64.78,269700.0,52.6767,52.6848,52.6604,52.6848,269700.0
2014-04-23 15:55:00,64.78,64.82,64.71,64.73,678200.0,52.6848,52.7174,52.6279,52.6442,678200.0
2014-04-24 09:30:00,64.74,64.98,64.6,64.7,242900.0,52.6523,52.8475,52.5384,52.6198,242900.0
2014-04-24 09:35:00,64.72,64.72,64.44,64.57,170800.0,52.636,52.636,52.4083,52.514,170800.0
2014-04-24 09:40:00,64.57,64.66,64.25,64.31,154800.0,52.514,52.5872,52.2538,52.3026,154800.0
2014-04-24 09:45:00,64.32,64.41,64.09,64.19,122300.0,52.3107,52.3839,52.1236,52.205,122300.0
2014-04-24 09:50:00,64.19,64.38,64.13,64.33,128300.0,52.205,52.3595,52.1562,52.3188,128300.0
2014-04-24 09:55:00,64.34,64.38,64.26,64.33,73700.0,52.327,52.3595,52.2619,52.3188,73700.0
2014-04-24 10:00:00,64.34,64.4,64.29,64.38,83500.0,52.327,52.3758,52.2863,52.3595,83500.0
2014-04-24 10:05:00,64.38,64.39,64.06,64.17,126600.0,52.3595,52.3676,52.0993,52.1887,126600.0
2014-04-24 10:10:00,64.17,64.3,64.07,64.24,110100.0,52.1887,52.2944,52.1074,52.2456,110100.0
2014-04-24 10:15:00,64.25,64.27,64.2,64.27,117500.0,52.2538,52.27,52.2131,52.27,117500.0
2014-04-24 10:20:00,64.27,64.42,64.27,64.28,125100.0,52.27,52.392,52.27,52.2782,125100.0
2014-04-24 10:25:00,64.29,64.42,64.25,64.42,66800.0,52.2863,52.392,52.2538,52.392,66800.0
2014-04-24 10:30:00,64.42,64.44,64.3,64.33,70000.0,52.392,52.4083,52.2944,52.3188,70000.0
2014-04-24 10:35:00,64.33,64.47,64.33,64.41,83800.0,52.3188,52.4327,52.3188,52.3839,83800.0
2014-04-24 10:40:00,64.4,64.45,64.32,64.33,63500.0,52.3758,52.4164,52.3107,52.3188,63500.0
2014-04-24 10:45:00,64.32,64.38,64.25,64.26,57300.0,52.3107,52.3595,52.2538,52.2619,57300.0
2014-04-24 10:50:00,64.26,64.32,64.18,64.2,66800.0,52.2619,52.3107,52.1968,52.2131,66800.0
2014-04-24 10:55:00,64.2,64.25,64.15,64.2,65900.0,52.2131,52.2538,52.1724,52.2131,65900.0
2014-04-24 11:00:00,64.2,64.32,64.17,64.32,80500.0,52.2131,52.3107,52.1887,52.3107,80500.0
2014-04-24 11:05:00,64.33,64.45,64.31,64.38,67700.0,52.3188,52.4164,52.3026,52.3595,67700.0
2014-04-24 11:10:00,64.38,64.48,64.37,64.45,47000.0,52.3595,52.4408,52.3514,52.4164,47000.0
2014-04-24 11:15:00,64.45,64.53,64.45,64.51,52100.0,52.4164,52.4815,52.4164,52.4652,52100.0
2014-04-24 11:20:00,64.52,64.63,64.51,64.61,95000.0,52.4734,52.5628,52.4652,52.5466,95000.0
2014-04-24 11:25:00,64.61,64.63,64.48,64.58,95200.0,52.5466,52.5628,52.4408,52.5222,95200.0
2014-04-24 11:30:00,64.59,64.61,64.55,64.6,39100.0,52.5303,52.5466,52.4978,52.5384,39100.0
2014-04-24 11:35:00,64.6,64.72,64.59,64.7,37300.0,52.5384,52.636,52.5303,52.6198,37300.0
2014-04-24 11:40:00,64.7,64.73,64.66,64.66,52700.0,52.6198,52.6442,52.5872,52.5872,52700.0
2014-04-24 11:45:00,64.65,64.73,64.63,64.7,27900.0,52.5791,52.6442,52.5628,52.6198,27900.0
2014-04-24 11:50:00,64.69,64.72,64.62,64.63,54300.0,52.6116,52.636,52.5547,52.5628,54300.0
2014-04-24 11:55:00,64.63,64.7,64.57,64.67,48900.0,52.5628,52.6198,52.514,52.5954,48900.0
2014-04-24 12:00:00,64.67,64.71,64.64,64.65,38200.0,52.5954,52.6279,52.571,52.5791,38200.0
2014-04-24 12:05:00,64.65,64.7,64.62,64.63,38000.0,52.5791,52.6198,52.5547,52.5628,38000.0
2014-04-24 12:10:00,64.62,64.62,64.48,64.48,175400.0,52.5547,52.5547,52.4408,52.4408,175400.0
2014-04-24 12:15:00,64.48,64.49,64.36,64.36,62100.0,52.4408,52.449,52.3432,52.3432,62100.0
2014-04-24 12:20:00,64.36,64.38,64.3,64.31,55200.0,52.3432,52.3595,52.2944,52.3026,55200.0
2014-04-24 12:25:00,64.31,64.33,64.24,64.26,102500.0,52.3026,52.3188,52.2456,52.2619,102500.0
2014-04-24 12:30:00,64.25,64.26,64.18,64.22,72000.0,52.2538,52.2619,52.1968,52.2294,72000.0
2014-04-24 12:35:00,64.23,64.24,64.16,64.2,57100.0,52.2375,52.2456,52.1806,52.2131,57100.0
2014-04-24 12:40:00,64.2,64.21,64.07,64.07,92500.0,52.2131,52.2212,52.1074,52.1074,92500.0
2014-04-24 12:45:00,64.07,64.13,64.03,64.07,82800.0,52.1074,52.1562,52.0749,52.1074,82800.0
2014-04-24 12:50:00,64.07,64.14,64.06,64.09,86600.0,52.1074,52.1643,52.0993,52.1236,86600.0
2014-04-24 12:55:00,64.09,64.19,64.09,64.17,72500.0,52.1236,52.205,52.1236,52.1887,72500.0
2014-04-24 13:00:00,64.17,64.19,64.03,64.03,72800.0,52.1887,52.205,52.0749,52.0749,72800.0
2014-04-24 13:05:00,64.03,64.1,63.98,63.98,79300.0,52.0749,52.1318,52.0342,52.0342,79300.0
2014-04-24 13:10:00,63.99,64.06,63.97,64.01,163100.0,52.0423,52.0993,52.0261,52.0586,163100.0
2014-04-24 13:15:00,64.01,64.17,64.0,64.17,89100.0,52.0586,52.1887,52.0505,52.1887,89100.0
2014-04-24 13:20:00,64.16,64.22,64.05,64.06,87800.0,52.1806,52.2294,52.0911,52.0993,87800.0
2014-04-24 13:25:00,64.05,64.19,64.03,64.11,60600.0,52.0911,52.205,52.0749,52.1399,60600.0
2014-04-24 13:30:00,64.1,64.11,63.97,63.97,135700.0,52.1318,52.1399,52.0261,52.0261,135700.0
2014-04-24 13:35:00,63.97,63.98,63.53,63.64,416600.0,52.0261,52.0342,51.6682,51.7577,416600.0
2014-04-24 13:40:00,63.63,63.77,63.61,63.7,124500.0,51.7495,51.8634,51.7333,51.8065,124500.0
2014-04-24 13:45:00,63.69,63.71,63.6,63.6,134800.0,51.7983,51.8146,51.7251,51.7251,134800.0
2014-04-24 13:50:00,63.61,63.62,63.54,63.56,99400.0,51.7333,51.7414,51.6763,51.6926,99400.0
2014-04-24 13:55:00,63.56,63.58,63.4,63.46,194600.0,51.6926,51.7089,51.5625,51.6113,194600.0
2014-04-24 14:00:00,63.47,63.56,63.46,63.55,250300.0,51.6194,51.6926,51.6113,51.6845,250300.0
2014-04-24 14:05:00,63.55,63.65,63.39,63.4,178700.0,51.6845,51.7658,51.5543,51.5625,178700.0
2014-04-24 14:10:00,63.39,63.46,63.33,63.39,173600.0,51.5543,51.6113,51.5056,51.5543,173600.0
2014-04-24 14:15:00,63.4,63.49,63.32,63.34,125600.0,51.5625,51.6357,51.4974,51.5137,125600.0
2014-04-24 14:20:00,63.34,63.44,63.3,63.33,123400.0,51.5137,51.595,51.4812,51.5056,123400.0
2014-04-24 14:25:00,63.32,63.41,63.28,63.38,108300.0,51.4974,51.5706,51.4649,51.5462,108300.0
2014-04-24 14:30:00,63.39,63.53,63.38,63.48,180900.0,51.5543,51.6682,51.5462,51.6275,180900.0
2014-04-24 14:35:00,63.47,63.48,63.33,63.33,157600.0,51.6194,51.6275,51.5056,51.5056,157600.0
2014-04-24 14:40:00,63.33,63.34,63.23,63.26,125400.0,51.5056,51.5137,51.4242,51.4486,125400.0
2014-04-24 14:45:00,63.26,63.27,63.22,63.23,102500.0,51.4486,51.4568,51.4161,51.4242,102500.0
2014-04-24 14:50:00,63.23,63.25,63.15,63.16,137200.0,51.4242,51.4405,51.3592,51.3673,137200.0
2014-04-24 14:55:00,63.16,63.28,63.12,63.27,157800.0,51.3673,51.4649,51.3348,51.4568,157800.0
2014-04-24 15:00:00,63.28,63.4,63.21,63.38,130500.0,51.4649,51.5625,51.408,51.5462,130500.0
2014-04-24 15:05:00,63.38,63.38,63.26,63.28,136500.0,51.5462,51.5462,51.4486,51.4649,136500.0
2014-04-24 15:10:00,63.27,63.44,63.27,63.43,131100.0,51.4568,51.595,51.4568,51.5869,131100.0
2014-04-24 15:15:00,63.43,63.45,63.37,63.37,142000.0,51.5869,51.6031,51.5381,51.5381,142000.0
2014-04-24 15:20:00,63.37,63.53,63.36,63.53,140200.0,51.5381,51.6682,51.5299,51.6682,140200.0
2014-04-24 15:25:00,63.52,63.54,63.44,63.45,105500.0,51.6601,51.6763,51.595,51.6031,105500.0
2014-04-24 15:30:00,63.45,63.5,63.38,63.38,107700.0,51.6031,51.6438,51.5462,51.5462,107700.0
2014-04-24 15:35:00,63.38,63.49,63.37,63.48,140800.0,51.5462,51.6357,51.5381,51.6275,140800.0
2014-04-24 15:40:00,63.48,63.54,63.46,63.49,183000.0,51.6275,51.6763,51.6113,51.6357,183000.0
2014-04-24 15:45:00,63.49,63.51,63.41,63.49,159300.0,51.6357,51.6519,51.5706,51.6357,159300.0
2014-04-24 15:50:00,63.49,63.5,63.44,63.45,230900.0,51.6357,51.6438,51.595,51.6031,230900.0
2014-04-24 15:55:00,63.45,63.5,63.37,63.49,385000.0,51.6031,51.6438,51.5381,51.6357,385000.0
2014-04-25 09:30:00,63.15,63.15,62.9,62.97,322300.0,51.3592,51.3592,51.1558,51.2128,322300.0
2014-04-25 09:35:00,62.99,63.02,62.7,62.94,151400.0,51.229,51.2534,50.9932,51.1884,151400.0
2014-04-25 09:40:00,62.93,63.02,62.68,62.95,246700.0,51.1802,51.2534,50.9769,51.1965,246700.0
2014-04-25 09:45:00,62.97,63.09,62.89,62.92,190000.0,51.2128,51.3104,51.1477,51.1721,190000.0
2014-04-25 09:50:00,62.92,63.2,62.91,63.14,99100.0,51.1721,51.3998,51.164,51.351,99100.0
2014-04-25 09:55:00,63.12,63.25,63.04,63.12,197100.0,51.3348,51.4405,51.2697,51.3348,197100.0
2014-04-25 10:00:00,63.12,63.22,63.07,63.21,132000.0,51.3348,51.4161,51.2941,51.408,132000.0
2014-04-25 10:05:00,63.2,63.31,63.15,63.25,77600.0,51.3998,51.4893,51.3592,51.4405,77600.0
2014-04-25 10:10:00,63.25,63.38,63.21,63.25,321800.0,51.4405,51.5462,51.408,51.4405,321800.0
2014-04-25 10:15:00,63.26,63.52,63.24,63.5,154700.0,51.4486,51.6601,51.4324,51.6438,154700.0
2014-04-25 10:20:00,63.5,63.51,63.43,63.45,117200.0,51.6438,51.6519,51.5869,51.6031,117200.0
2014-04-25 10:25:00,63.44,63.45,63.32,63.35,90300.0,51.595,51.6031,51.4974,51.5218,90300.0
2014-04-25 10:30:00,63.36,63.38,63.14,63.32,124300.0,51.5299,51.5462,51.351,51.4974,124300.0
2014-04-25 10:35:00,63.3,63.32,63.17,63.17,125000.0,51.4812,51.4974,51.3754,51.3754,125000.0
2014-04-25 10:40:00,63.18,63.25,63.07,63.22,62300.0,51.3836,51.4405,51.2941,51.4161,62300.0
2014-04-25 10:45:00,63.21,63.25,63.15,63.2,44000.0,51.408,51.4405,51.3592,51.3998,44000.0
2014-04-25 10:50:00,63.2,63.25,63.11,63.11,63700.0,51.3998,51.4405,51.3266,51.3266,63700.0
2014-04-25 10:55:00,63.11,63.11,62.97,62.98,95000.0,51.3266,51.3266,51.2128,51.2209,95000.0
2014-04-25 11:00:00,62.98,63.02,62.96,62.99,48900.0,51.2209,51.2534,51.2046,51.229,48900.0
2014-04-25 11:05:00,63.0,63.11,62.98,63.11,96600.0,51.2372,51.3266,51.2209,51.3266,96600.0
2014-04-25 11:10:00,63.1,63.14,63.03,63.14,84800.0,51.3185,51.351,51.2616,51.351,84800.0
2014-04-25 11:15:00,63.14,63.23,63.12,63.17,141700.0,51.351,51.4242,51.3348,51.3754,141700.0
2014-04-25 11:20:00,63.18,63.21,63.12,63.13,49500.0,51.3836,51.408,51.3348,51.3429,49500.0
2014-04-25 11:25:00,63.13,63.16,63.07,63.13,115800.0,51.3429,51.3673,51.2941,51.3429,115800.0
2014-04-25 11:30:00,63.13,63.18,63.11,63.16,108600.0,51.3429,51.3836,51.3266,51.3673,108600.0
2014-04-25 11:35:00,63.16,63.2,63.09,63.1,77100.0,51.3673,51.3998,51.3104,51.3185,77100.0
2014-04-25 11:40:00,63.1,63.13,63.01,63.06,48500.0,51.3185,51.3429,51.2453,51.286,48500.0
2014-04-25 11:45:00,63.07,63.18,63.05,63.13,64900.0,51.2941,51.3836,51.2778,51.3429,64900.0
2014-04-25 11:50:00,63.13,63.23,63.11,63.17,61200.0,51.3429,51.4242,51.3266,51.3754,61200.0
2014-04-25 11:55:00,63.18,63.19,63.04,63.07,52900.0,51.3836,51.3917,51.2697,51.2941,52900.0
2014-04-25 12:00:00,63.07,63.12,63.0,63.0,24600.0,51.2941,51.3348,51.2372,51.2372,24600.0
2014-04-25 12:05:00,63.0,63.09,62.98,63.03,49300.0,51.2372,51.3104,51.2209,51.2616,49300.0
2014-04-25 12:10:00,63.03,63.14,63.02,63.05,40300.0,51.2616,51.351,51.2534,51.2778,40300.0
2014-04-25 12:15:00,63.05,63.16,63.05,63.11,36000.0,51.2778,51.3673,51.2778,51.3266,36000.0
2014-04-25 12:20:00,63.11,63.12,63.03,63.05,17900.0,51.3266,51.3348,51.2616,51.2778,17900.0
2014-04-25 12:25:00,63.04,63.16,63.03,63.14,39000.0,51.2697,51.3673,51.2616,51.351,39000.0
2014-04-25 12:30:00,63.14,63.17,63.12,63.14,15700.0,51.351,51.3754,51.3348,51.351,15700.0
2014-04-25 12:35:00,63.14,63.14,63.03,63.04,33200.0,51.351,51.351,51.2616,51.2697,33200.0
2014-04-25 12:40:00,63.04,63.1,62.99,63.03,52700.0,51.2697,51.3185,51.229,51.2616,52700.0
2014-04-25 12:45:00,63.02,63.03,62.94,62.98,87800.0,51.2534,51.2616,51.1884,51.2209,87800.0
2014-04-25 12:50:00,62.97,62.99,62.93,62.96,39800.0,51.2128,51.229,51.1802,51.2046,39800.0
2014-04-25 12:55:00,62.96,62.96,62.88,62.95,59200.0,51.2046,51.2046,51.1396,51.1965,59200.0
2014-04-25 13:00:00,62.95,62.96,62.84,62.85,44000.0,51.1965,51.2046,51.107,51.1152,44000.0
2014-04-25 13:05:00,62.86,62.93,62.83,62.93,34200.0,51.1233,51.1802,51.0989,51.1802,34200.0
2014-04-25 13:10:00,62.93,62.99,62.91,62.92,40500.0,51.1802,51.229,51.164,51.1721,40500.0
2014-04-25 13:15:00,62.91,63.02,62.9,62.98,51900.0,51.164,51.2534,51.1558,51.2209,51900.0
2014-04-25 13:20:00,62.99,63.0,62.89,62.9,29100.0,51.229,51.2372,51.1477,51.1558,29100.0
2014-04-25 13:25:00,62.9,62.93,62.85,62.85,54300.0,51.1558,51.1802,51.1152,51.1152,54300.0
2014-04-25 13:30:00,62.86,62.92,62.85,62.89,50200.0,51.1233,51.1721,51.1152,51.1477,50200.0
2014-04-25 13:35:00,62.88,62.9,62.84,62.84,57600.0,51.1396,51.1558,51.107,51.107,57600.0
2014-04-25 13:40:00,62.84,62.91,62.83,62.89,49000.0,51.107,51.164,51.0989,51.1477,49000.0
2014-04-25 13:45:00,62.89,62.97,62.88,62.95,34700.0,51.1477,51.2128,51.1396,51.1965,34700.0
2014-04-25 13:50:00,62.96,63.02,62.96,62.98,54900.0,51.2046,51.2534,51.2046,51.2209,54900.0
2014-04-25 13:55:00,62.99,63.0,62.94,62.98,52200.0,51.229,51.2372,51.1884,51.2209,52200.0
2014-04-25 14:00:00,62.98,62.99,62.92,62.93,102500.0,51.2209,51.229,51.1721,51.1802,102500.0
2014-04-25 14:05:00,62.92,63.0,62.92,62.99,51000.0,51.1721,51.2372,51.1721,51.229,51000.0
2014-04-25 14:10:00,62.99,63.01,62.95,62.98,44500.0,51.229,51.2453,51.1965,51.2209,44500.0
2014-04-25 14:15:00,62.98,63.0,62.92,62.93,117400.0,51.2209,51.2372,51.1721,51.1802,117400.0
2014-04-25 14:20:00,62.93,62.98,62.9,62.98,44700.0,51.1802,51.2209,51.1558,51.2209,44700.0
2014-04-25 14:25:00,62.98,63.0,62.9,62.94,32300.0,51.2209,51.2372,51.1558,51.1884,32300.0
2014-04-25 14:30:00,62.94,63.0,62.9,63.0,58400.0,51.1884,51.2372,51.1558,51.2372,58400.0
2014-04-25 14:35:00,63.0,63.07,62.96,63.05,123700.0,51.2372,51.2941,51.2046,51.2778,123700.0
2014-04-25 14:40:00,63.05,63.07,62.96,62.99,87600.0,51.2778,51.2941,51.2046,51.229,87600.0
2014-04-25 14:45:00,62.99,63.01,62.91,62.93,26900.0,51.229,51.2453,51.164,51.1802,26900.0
2014-04-25 14:50:00,62.93,63.0,62.91,62.95,94800.0,51.1802,51.2372,51.164,51.1965,94800.0
2014-04-25 14:55:00,62.94,62.95,62.85,62.85,31900.0,51.1884,51.1965,51.1152,51.1152,31900.0
2014-04-25 15:00:00,62.86,62.95,62.85,62.95,38500.0,51.1233,51.1965,51.1152,51.1965,38500.0
2014-04-25 15:05:00,62.94,62.98,62.86,62.86,66700.0,51.1884,51.2209,51.1233,51.1233,66700.0
2014-04-25 15:10:00,62.86,62.88,62.77,62.77,85000.0,51.1233,51.1396,51.0501,51.0501,85000.0
2014-04-25 15:15:00,62.77,62.86,62.73,62.79,113100.0,51.0501,51.1233,51.0176,51.0664,113100.0
2014-04-25 15:20:00,62.79,62.82,62.77,62.78,74400.0,51.0664,51.0908,51.0501,51.0582,74400.0
2014-04-25 15:25:00,62.78,62.83,62.75,62.77,130400.0,51.0582,51.0989,51.0338,51.0501,130400.0
2014-04-25 15:30:00,62.78,62.82,62.75,62.78,123700.0,51.0582,51.0908,51.0338,51.0582,123700.0
2014-04-25 15:35:00,62.79,62.83,62.74,62.75,100700.0,51.0664,51.0989,51.0257,51.0338,100700.0
2014-04-25 15:40:00,62.74,62.81,62.72,62.77,152600.0,51.0257,51.0826,51.0094,51.0501,152600.0
2014-04-25 15:45:00,62.77,62.93,62.76,62.87,230800.0,51.0501,51.1802,51.042,51.1314,230800.0
2014-04-25 15:50:00,62.86,62.9,62.82,62.89,225300.0,51.1233,51.1558,51.0908,51.1477,225300.0
2014-04-25 15:55:00,62.9,62.94,62.8,62.85,309500.0,51.1558,51.1884,51.0745,51.1152,309500.0
2014-04-28 09:30:00,62.98,63.1,62.47,62.48,236200.0,51.2209,51.3185,50.8061,50.8143,236200.0
2014-04-28 09:35:00,62.47,62.83,62.4,62.69,213100.0,50.8061,51.0989,50.7492,50.985,213100.0
2014-04-28 09:40:00,62.7,62.87,62.58,62.74,132900.0,50.9932,51.1314,50.8956,51.0257,132900.0
2014-04-28 09:45:00,62.75,62.8,62.68,62.77,121400.0,51.0338,51.0745,50.9769,51.0501,121400.0
2014-04-28 09:50:00,62.77,63.01,62.76,63.0,181700.0,51.0501,51.2453,51.042,51.2372,181700.0
2014-04-28 09:55:00,62.99,63.2,62.96,62.99,104000.0,51.229,51.3998,51.2046,51.229,104000.0
2014-04-28 10:00:00,62.99,63.19,62.96,63.04,74700.0,51.229,51.3917,51.2046,51.2697,74700.0
2014-04-28 10:05:00,63.04,63.07,62.88,62.98,65700.0,51.2697,51.2941,51.1396,51.2209,65700.0
2014-04-28 10:10:00,62.97,63.08,62.89,63.07,61500.0,51.2128,51.3022,51.1477,51.2941,61500.0
2014-04-28 10:15:00,63.07,63.19,63.0,63.13,65200.0,51.2941,51.3917,51.2372,51.3429,65200.0
2014-04-28 10:20:00,63.13,63.16,63.04,63.11,54400.0,51.3429,51.3673,51.2697,51.3266,54400.0
2014-04-28 10:25:00,63.11,63.22,63.06,63.1,88000.0,51.3266,51.4161,51.286,51.3185,88000.0
2014-04-28 10:30:00,63.1,63.33,63.1,63.32,65500.0,51.3185,51.5056,51.3185,51.4974,65500.0
2014-04-28 10:35:00,63.33,63.37,63.24,63.35,65200.0,51.5056,51.5381,51.4324,51.5218,65200.0
2014-04-28 10:40:00,63.34,63.38,63.25,63.36,83300.0,51.5137,51.5462,51.4405,51.5299,83300.0
2014-04-28 10:45:00,63.35,63.35,63.12,63.13,61800.0,51.5218,51.5218,51.3348,51.3429,61800.0
2014-04-28 10:50:00,63.14,63.22,63.12,63.15,71800.0,51.351,51.4161,51.3348,51.3592,71800.0
2014-04-28 10:55:00,63.15,63.22,63.15,63.18,49200.0,51.3592,51.4161,51.3592,51.3836,49200.0
2014-04-28 11:00:00,63.18,63.2,63.09,63.14,106800.0,51.3836,51.3998,51.3104,51.351,106800.0
2014-04-28 11:05:00,63.14,63.2,63.13,63.17,82800.0,51.351,51.3998,51.3429,51.3754,82800.0
2014-04-28 11:10:00,63.18,63.2,63.07,63.09,75700.0,51.3836,51.3998,51.2941,51.3104,75700.0
2014-04-28 11:15:00,63.09,63.12,63.01,63.12,77200.0,51.3104,51.3348,51.2453,51.3348,77200.0
2014-04-28 11:20:00,63.12,63.13,62.96,62.96,71300.0,51.3348,51.3429,51.2046,51.2046,71300.0
2014-04-28 11:25:00,62.96,63.05,62.94,62.95,70800.0,51.2046,51.2778,51.1884,51.1965,70800.0
2014-04-28 11:30:00,62.96,63.05,62.94,62.98,97800.0,51.2046,51.2778,51.1884,51.2209,97800.0
2014-04-28 11:35:00,62.98,63.05,62.96,62.98,156300.0,51.2209,51.2778,51.2046,51.2209,156300.0
2014-04-28 11:40:00,62.99,63.18,62.99,63.17,77700.0,51.229,51.3836,51.229,51.3754,77700.0
2014-04-28 11:45:00,63.16,63.21,63.13,63.19,73000.0,51.3673,51.408,51.3429,51.3917,73000.0
2014-04-28 11:50:00,63.19,63.19,63.08,63.15,87400.0,51.3917,51.3917,51.3022,51.3592,87400.0
2014-04-28 11:55:00,63.13,63.13,62.95,62.98,60400.0,51.3429,51.3429,51.1965,51.2209,60400.0
2014-04-28 12:00:00,62.98,62.98,62.88,62.91,77100.0,51.2209,51.2209,51.1396,51.164,77100.0
2014-04-28 12:05:00,62.91,62.91,62.75,62.77,61200.0,51.164,51.164,51.0338,51.0501,61200.0
2014-04-28 12:10:00,62.78,62.91,62.77,62.88,64000.0,51.0582,51.164,51.0501,51.1396,64000.0
2014-04-28 12:15:00,62.88,62.94,62.88,62.93,30300.0,51.1396,51.1884,51.1396,51.1802,30300.0
2014-04-28 12:20:00,62.93,62.93,62.81,62.81,34700.0,51.1802,51.1802,51.0826,51.0826,34700.0
2014-04-28 12:25:00,62.81,62.87,62.72,62.8,64000.0,51.0826,51.1314,51.0094,51.0745,64000.0
2014-04-28 12:30:00,62.81,62.85,62.75,62.83,48700.0,51.0826,51.1152,51.0338,51.0989,48700.0
2014-04-28 12:35:00,62.8,62.84,62.68,62.76,48400.0,51.0745,51.107,50.9769,51.042,48400.0
2014-04-28 12:40:00,62.76,62.82,62.67,62.67,24700.0,51.042,51.0908,50.9688,50.9688,24700.0
2014-04-28 12:45:00,62.67,62.77,62.66,62.76,42400.0,50.9688,51.0501,50.9606,51.042,42400.0
2014-04-28 12:50:00,62.77,62.78,62.61,62.61,66700.0,51.0501,51.0582,50.92,50.92,66700.0
2014-04-28 12:55:00,62.61,62.66,62.54,62.61,69100.0,50.92,50.9606,50.8631,50.92,69100.0
2014-04-28 13:00:00,62.61,62.61,62.39,62.44,68200.0,50.92,50.92,50.7411,50.7817,68200.0
2014-04-28 13:05:00,62.44,62.44,62.34,62.39,45400.0,50.7817,50.7817,50.7004,50.7411,45400.0
2014-04-28 13:10:00,62.38,62.41,62.23,62.27,92200.0,50.7329,50.7573,50.6109,50.6435,92200.0
2014-04-28 13:15:00,62.27,62.33,62.18,62.32,77400.0,50.6435,50.6923,50.5703,50.6841,77400.0
2014-04-28 13:20:00,62.32,62.33,62.15,62.16,96200.0,50.6841,50.6923,50.5459,50.554,96200.0
2014-04-28 13:25:00,62.16,62.27,62.15,62.27,60900.0,50.554,50.6435,50.5459,50.6435,60900.0
2014-04-28 13:30:00,62.27,62.31,62.17,62.17,103400.0,50.6435,50.676,50.5621,50.5621,103400.0
2014-04-28 13:35:00,62.16,62.26,62.13,62.21,75600.0,50.554,50.6353,50.5296,50.5947,75600.0
2014-04-28 13:40:00,62.21,62.26,62.19,62.21,92700.0,50.5947,50.6353,50.5784,50.5947,92700.0
2014-04-28 13:45:00,62.2,62.24,62.14,62.22,82900.0,50.5865,50.6191,50.5377,50.6028,82900.0
2014-04-28 13:50:00,62.21,62.33,62.19,62.2,183100.0,50.5947,50.6923,50.5784,50.5865,183100.0
2014-04-28 13:55:00,62.2,62.21,62.14,62.15,49600.0,50.5865,50.5947,50.5377,50.5459,49600.0
2014-04-28 14:00:00,62.15,62.17,62.06,62.17,55000.0,50.5459,50.5621,50.4727,50.5621,55000.0
2014-04-28 14:05:00,62.16,62.18,62.02,62.18,65400.0,50.554,50.5703,50.4401,50.5703,65400.0
2014-04-28 14:10:00,62.19,62.24,62.16,62.19,84300.0,50.5784,50.6191,50.554,50.5784,84300.0
2014-04-28 14:15:00,62.19,62.26,62.19,62.24,53200.0,50.5784,50.6353,50.5784,50.6191,53200.0
2014-04-28 14:20:00,62.24,62.35,62.21,62.34,52800.0,50.6191,50.7085,50.5947,50.7004,52800.0
2014-04-28 14:25:00,62.34,62.47,62.34,62.45,72000.0,50.7004,50.8061,50.7004,50.7899,72000.0
2014-04-28 14:30:00,62.45,62.53,62.45,62.53,98600.0,50.7899,50.8549,50.7899,50.8549,98600.0
2014-04-28 14:35:00,62.51,62.6,62.5,62.5,110800.0,50.8387,50.9118,50.8305,50.8305,110800.0
2014-04-28 14:40:00,62.5,62.5,62.4,62.43,61400.0,50.8305,50.8305,50.7492,50.7736,61400.0
2014-04-28 14:45:00,62.43,62.53,62.42,62.53,67000.0,50.7736,50.8549,50.7655,50.8549,67000.0
2014-04-28 14:50:00,62.53,62.58,62.51,62.51,46300.0,50.8549,50.8956,50.8387,50.8387,46300.0
2014-04-28 14:55:00,62.51,62.54,62.47,62.5,39500.0,50.8387,50.8631,50.8061,50.8305,39500.0
2014-04-28 15:00:00,62.51,62.61,62.47,62.6,45100.0,50.8387,50.92,50.8061,50.9118,45100.0
2014-04-28 15:05:00,62.6,62.71,62.56,62.67,71300.0,50.9118,51.0013,50.8793,50.9688,71300.0
2014-04-28 15:10:00,62.69,62.78,62.66,62.76,59500.0,50.985,51.0582,50.9606,51.042,59500.0
2014-04-28 15:15:00,62.76,62.9,62.72,62.9,112300.0,51.042,51.1558,51.0094,51.1558,112300.0
2014-04-28 15:20:00,62.9,62.91,62.83,62.88,138200.0,51.1558,51.164,51.0989,51.1396,138200.0
2014-04-28 15:25:00,62.88,62.98,62.86,62.93,108600.0,51.1396,51.2209,51.1233,51.1802,108600.0
2014-04-28 15:30:00,62.94,63.02,62.93,63.0,110700.0,51.1884,51.2534,51.1802,51.2372,110700.0
2014-04-28 15:35:00,63.01,63.06,62.98,63.01,200200.0,51.2453,51.286,51.2209,51.2453,200200.0
2014-04-28 15:40:00,63.03,63.07,63.0,63.05,73100.0,51.2616,51.2941,51.2372,51.2778,73100.0
2014-04-28 15:45:00,63.05,63.05,62.88,62.88,129400.0,51.2778,51.2778,51.1396,51.1396,129400.0
2014-04-28 15:50:00,62.88,62.93,62.87,62.88,134700.0,51.1396,51.1802,51.1314,51.1396,134700.0
2014-04-28 15:55:00,62.88,62.89,62.78,62.79,240300.0,51.1396,51.1477,51.0582,51.0664,240300.0
2014-04-29 09:30:00,63.34,64.25,63.32,64.11,396000.0,51.5137,52.2538,51.4974,52.1399,396000.0
2014-04-29 09:35:00,64.08,64.11,63.82,64.05,147300.0,52.1155,52.1399,51.9041,52.0911,147300.0
2014-04-29 09:40:00,64.05,64.47,64.05,64.44,212900.0,52.0911,52.4327,52.0911,52.4083,212900.0
2014-04-29 09:45:00,64.44,64.51,64.3,64.37,282400.0,52.4083,52.4652,52.2944,52.3514,282400.0
2014-04-29 09:50:00,64.36,64.42,64.29,64.39,141100.0,52.3432,52.392,52.2863,52.3676,141100.0
2014-04-29 09:55:00,64.39,64.4,64.27,64.28,115800.0,52.3676,52.3758,52.27,52.2782,115800.0
2014-04-29 10:00:00,64.28,64.36,64.24,64.28,160400.0,52.2782,52.3432,52.2456,52.2782,160400.0
2014-04-29 10:05:00,64.28,64.32,64.21,64.27,130000.0,52.2782,52.3107,52.2212,52.27,130000.0
2014-04-29 10:10:00,64.28,64.34,64.22,64.26,127500.0,52.2782,52.327,52.2294,52.2619,127500.0
2014-04-29 10:15:00,64.26,64.26,64.09,64.11,158500.0,52.2619,52.2619,52.1236,52.1399,158500.0
2014-04-29 10:20:00,64.11,64.11,63.95,63.95,104000.0,52.1399,52.1399,52.0098,52.0098,104000.0
2014-04-29 10:25:00,63.94,63.94,63.68,63.71,228800.0,52.0017,52.0017,51.7902,51.8146,228800.0
2014-04-29 10:30:00,63.71,63.98,63.7,63.87,84800.0,51.8146,52.0342,51.8065,51.9447,84800.0
2014-04-29 10:35:00,63.87,64.06,63.87,64.01,110800.0,51.9447,52.0993,51.9447,52.0586,110800.0
2014-04-29 10:40:00,64.0,64.11,63.98,64.11,72000.0,52.0505,52.1399,52.0342,52.1399,72000.0
2014-04-29 10:45:00,64.11,64.14,63.86,63.88,118800.0,52.1399,52.1643,51.9366,51.9529,118800.0
2014-04-29 10:50:00,63.89,63.9,63.76,63.81,67600.0,51.961,51.9691,51.8553,51.8959,67600.0
2014-04-29 10:55:00,63.79,63.88,63.78,63.82,65200.0,51.8797,51.9529,51.8715,51.9041,65200.0
2014-04-29 11:00:00,63.82,63.99,63.82,63.94,124600.0,51.9041,52.0423,51.9041,52.0017,124600.0
2014-04-29 11:05:00,63.94,63.97,63.9,63.94,63900.0,52.0017,52.0261,51.9691,52.0017,63900.0
2014-04-29 11:10:00,63.93,63.95,63.88,63.89,90500.0,51.9935,52.0098,51.9529,51.961,90500.0
2014-04-29 11:15:00,63.89,63.94,63.89,63.92,63900.0,51.961,52.0017,51.961,51.9854,63900.0
2014-04-29 11:20:00,63.92,63.95,63.87,63.89,50000.0,51.9854,52.0098,51.9447,51.961,50000.0
2014-04-29 11:25:00,63.89,63.95,63.89,63.89,76200.0,51.961,52.0098,51.961,51.961,76200.0
2014-04-29 11:30:00,63.9,63.95,63.85,63.93,117100.0,51.9691,52.0098,51.9285,51.9935,117100.0
2014-04-29 11:35:00,63.93,63.96,63.89,63.9,54000.0,51.9935,52.0179,51.961,51.9691,54000.0
2014-04-29 11:40:00,63.89,63.93,63.85,63.9,37300.0,51.961,51.9935,51.9285,51.9691,37300.0
2014-04-29 11:45:00,63.9,63.92,63.79,63.88,50200.0,51.9691,51.9854,51.8797,51.9529,50200.0
2014-04-29 11:50:00,63.89,63.92,63.85,63.9,53000.0,51.961,51.9854,51.9285,51.9691,53000.0
2014-04-29 11:55:00,63.9,63.96,63.87,63.9,89500.0,51.9691,52.0179,51.9447,51.9691,89500.0
2014-04-29 12:00:00,63.9,63.92,63.84,63.85,53300.0,51.9691,51.9854,51.9203,51.9285,53300.0
2014-04-29 12:05:00,63.86,63.86,63.8,63.82,93700.0,51.9366,51.9366,51.8878,51.9041,93700.0
2014-04-29 12:10:00,63.82,63.89,63.78,63.87,62700.0,51.9041,51.961,51.8715,51.9447,62700.0
2014-04-29 12:15:00,63.86,63.94,63.85,63.92,106100.0,51.9366,52.0017,51.9285,51.9854,106100.0
2014-04-29 12:20:00,63.92,63.99,63.88,63.93,73800.0,51.9854,52.0423,51.9529,51.9935,73800.0
2014-04-29 12:25:00,63.93,63.93,63.84,63.87,39300.0,51.9935,51.9935,51.9203,51.9447,39300.0
2014-04-29 12:30:00,63.88,63.98,63.87,63.97,112400.0,51.9529,52.0342,51.9447,52.0261,112400.0
2014-04-29 12:35:00,63.98,64.03,63.97,63.97,84500.0,52.0342,52.0749,52.0261,52.0261,84500.0
2014-04-29 12:40:00,63.97,64.04,63.97,64.0,47700.0,52.0261,52.083,52.0261,52.0505,47700.0
2014-04-29 12:45:00,63.99,64.01,63.96,63.98,36900.0,52.0423,52.0586,52.0179,52.0342,36900.0
2014-04-29 12:50:00,63.98,64.03,63.9,63.9,33000.0,52.0342,52.0749,51.9691,51.9691,33000.0
2014-04-29 12:55:00,63.9,63.94,63.88,63.91,87000.0,51.9691,52.0017,51.9529,51.9773,87000.0
2014-04-29 13:00:00,63.91,63.93,63.89,63.91,31100.0,51.9773,51.9935,51.961,51.9773,31100.0
2014-04-29 13:05:00,63.9,63.92,63.85,63.91,65100.0,51.9691,51.9854,51.9285,51.9773,65100.0
2014-04-29 13:10:00,63.9,63.92,63.82,63.82,55000.0,51.9691,51.9854,51.9041,51.9041,55000.0
2014-04-29 13:15:00,63.82,63.85,63.78,63.82,38400.0,51.9041,51.9285,51.8715,51.9041,38400.0
2014-04-29 13:20:00,63.82,63.83,63.71,63.73,56400.0,51.9041,51.9122,51.8146,51.8309,56400.0
2014-04-29 13:25:00,63.73,63.73,63.64,63.7,64400.0,51.8309,51.8309,51.7577,51.8065,64400.0
2014-04-29 13:30:00,63.69,63.74,63.64,63.64,96700.0,51.7983,51.839,51.7577,51.7577,96700.0
2014-04-29 13:35:00,63.63,63.73,63.63,63.73,83900.0,51.7495,51.8309,51.7495,51.8309,83900.0
2014-04-29 13:40:00,63.73,63.74,63.59,63.6,109300.0,51.8309,51.839,51.717,51.7251,109300.0
2014-04-29 13:45:00,63.59,63.59,63.49,63.57,95500.0,51.717,51.717,51.6357,51.7007,95500.0
2014-04-29 13:50:00,63.57,63.61,63.47,63.51,109200.0,51.7007,51.7333,51.6194,51.6519,109200.0
2014-04-29 13:55:00,63.5,63.53,63.42,63.51,91000.0,51.6438,51.6682,51.5787,51.6519,91000.0
2014-04-29 14:00:00,63.51,63.6,63.5,63.54,66800.0,51.6519,51.7251,51.6438,51.6763,66800.0
2014-04-29 14:05:00,63.54,63.57,63.43,63.45,82200.0,51.6763,51.7007,51.5869,51.6031,82200.0
2014-04-29 14:10:00,63.44,63.48,63.36,63.36,46500.0,51.595,51.6275,51.5299,51.5299,46500.0
2014-04-29 14:15:00,63.36,63.39,63.29,63.36,146700.0,51.5299,51.5543,51.473,51.5299,146700.0
2014-04-29 14:20:00,63.36,63.39,63.33,63.36,83200.0,51.5299,51.5543,51.5056,51.5299,83200.0
2014-04-29 14:25:00,63.36,63.4,63.33,63.37,69900.0,51.5299,51.5625,51.5056,51.5381,69900.0
2014-04-29 14:30:00,63.37,63.38,63.31,63.35,54900.0,51.5381,51.5462,51.4893,51.5218,54900.0
2014-04-29 14:35:00,63.35,63.39,63.33,63.34,50600.0,51.5218,51.5543,51.5056,51.5137,50600.0
2014-04-29 14:40:00,63.34,63.35,63.28,63.29,56100.0,51.5137,51.5218,51.4649,51.473,56100.0
2014-04-29 14:45:00,63.29,63.33,63.27,63.29,58700.0,51.473,51.5056,51.4568,51.473,58700.0
2014-04-29 14:50:00,63.28,63.33,63.22,63.27,51100.0,51.4649,51.5056,51.4161,51.4568,51100.0
2014-04-29 14:55:00,63.26,63.31,63.26,63.29,49300.0,51.4486,51.4893,51.4486,51.473,49300.0
2014-04-29 15:00:00,63.29,63.36,63.29,63.34,71900.0,51.473,51.5299,51.473,51.5137,71900.0
2014-04-29 15:05:00,63.34,63.35,63.29,63.34,51800.0,51.5137,51.5218,51.473,51.5137,51800.0
2014-04-29 15:10:00,63.34,63.37,63.25,63.25,45300.0,51.5137,51.5381,51.4405,51.4405,45300.0
2014-04-29 15:15:00,63.25,63.26,63.22,63.24,67500.0,51.4405,51.4486,51.4161,51.4324,67500.0
2014-04-29 15:20:00,63.23,63.28,63.23,63.28,61600.0,51.4242,51.4649,51.4242,51.4649,61600.0
2014-04-29 15:25:00,63.28,63.29,63.24,63.26,84500.0,51.4649,51.473,51.4324,51.4486,84500.0
2014-04-29 15:30:00,63.25,63.26,63.19,63.2,85600.0,51.4405,51.4486,51.3917,51.3998,85600.0
2014-04-29 15:35:00,63.2,63.21,63.12,63.18,192500.0,51.3998,51.408,51.3348,51.3836,192500.0
2014-04-29 15:40:00,63.18,63.18,63.04,63.04,123000.0,51.3836,51.3836,51.2697,51.2697,123000.0
2014-04-29 15:45:00,63.03,63.15,63.03,63.06,181800.0,51.2616,51.3592,51.2616,51.286,181800.0
2014-04-29 15:50:00,63.07,63.11,63.02,63.04,226200.0,51.2941,51.3266,51.2534,51.2697,226200.0
2014-04-29 15:55:00,63.03,63.05,63.0,63.01,397600.0,51.2616,51.2778,51.2372,51.2453,397600.0
2014-04-30 09:30:00,62.61,62.61,62.08,62.59,280400.0,50.92,50.92,50.4889,50.9037,280400.0
2014-04-30 09:35:00,62.58,62.7,62.2,62.56,235200.0,50.8956,50.9932,50.5865,50.8793,235200.0
2014-04-30 09:40:00,62.56,62.62,62.47,62.51,175600.0,50.8793,50.9281,50.8061,50.8387,175600.0
2014-04-30 09:45:00,62.51,62.9,62.49,62.83,171500.0,50.8387,51.1558,50.8224,51.0989,171500.0
2014-04-30 09:50:00,62.83,62.99,62.75,62.75,136100.0,51.0989,51.229,51.0338,51.0338,136100.0
2014-04-30 09:55:00,62.76,62.83,62.67,62.72,69700.0,51.042,51.0989,50.9688,51.0094,69700.0
2014-04-30 10:00:00,62.74,62.8,62.62,62.66,86000.0,51.0257,51.0745,50.9281,50.9606,86000.0
2014-04-30 10:05:00,62.66,62.76,62.64,62.69,63900.0,50.9606,51.042,50.9444,50.985,63900.0
2014-04-30 10:10:00,62.69,62.7,62.56,62.57,75500.0,50.985,50.9932,50.8793,50.8875,75500.0
2014-04-30 10:15:00,62.58,62.74,62.56,62.64,60100.0,50.8956,51.0257,50.8793,50.9444,60100.0
2014-04-30 10:20:00,62.63,62.68,62.57,62.57,73400.0,50.9362,50.9769,50.8875,50.8875,73400.0
2014-04-30 10:25:00,62.57,62.73,62.56,62.7,85100.0,50.8875,51.0176,50.8793,50.9932,85100.0
2014-04-30 10:30:00,62.7,62.85,62.7,62.73,131700.0,50.9932,51.1152,50.9932,51.0176,131700.0
2014-04-30 10:35:00,62.73,62.75,62.63,62.63,82500.0,51.0176,51.0338,50.9362,50.9362,82500.0
2014-04-30 10:40:00,62.63,62.68,62.55,62.55,82100.0,50.9362,50.9769,50.8712,50.8712,82100.0
2014-04-30 10:45:00,62.56,62.67,62.52,62.64,86100.0,50.8793,50.9688,50.8468,50.9444,86100.0
2014-04-30 10:50:00,62.65,62.74,62.6,62.73,91500.0,50.9525,51.0257,50.9118,51.0176,91500.0
2014-04-30 10:55:00,62.73,62.74,62.63,62.64,27900.0,51.0176,51.0257,50.9362,50.9444,27900.0
2014-04-30 11:00:00,62.63,62.66,62.55,62.66,76100.0,50.9362,50.9606,50.8712,50.9606,76100.0
2014-04-30 11:05:00,62.66,62.72,62.64,62.65,46500.0,50.9606,51.0094,50.9444,50.9525,46500.0
2014-04-30 11:10:00,62.64,62.64,62.54,62.54,52200.0,50.9444,50.9444,50.8631,50.8631,52200.0
2014-04-30 11:15:00,62.54,62.62,62.53,62.56,63400.0,50.8631,50.9281,50.8549,50.8793,63400.0
2014-04-30 11:20:00,62.56,62.65,62.55,62.62,47700.0,50.8793,50.9525,50.8712,50.9281,47700.0
2014-04-30 11:25:00,62.63,62.7,62.6,62.64,116800.0,50.9362,50.9932,50.9118,50.9444,116800.0
2014-04-30 11:30:00,62.64,62.66,62.6,62.62,62000.0,50.9444,50.9606,50.9118,50.9281,62000.0
2014-04-30 11:35:00,62.62,62.63,62.59,62.62,62900.0,50.9281,50.9362,50.9037,50.9281,62900.0
2014-04-30 11:40:00,62.63,62.66,62.58,62.63,88700.0,50.9362,50.9606,50.8956,50.9362,88700.0
2014-04-30 11:45:00,62.63,62.77,62.6,62.75,80400.0,50.9362,51.0501,50.9118,51.0338,80400.0
2014-04-30 11:50:00,62.74,62.87,62.74,62.86,88400.0,51.0257,51.1314,51.0257,51.1233,88400.0
2014-04-30 11:55:00,62.86,62.9,62.82,62.82,43200.0,51.1233,51.1558,51.0908,51.0908,43200.0
2014-04-30 12:00:00,62.82,62.95,62.82,62.95,34100.0,51.0908,51.1965,51.0908,51.1965,34100.0
2014-04-30 12:05:00,62.94,62.97,62.9,62.95,29900.0,51.1884,51.2128,51.1558,51.1965,29900.0
2014-04-30 12:10:00,62.94,63.03,62.94,63.0,55200.0,51.1884,51.2616,51.1884,51.2372,55200.0
2014-04-30 12:15:00,63.0,63.17,62.98,63.13,51200.0,51.2372,51.3754,51.2209,51.3429,51200.0
2014-04-30 12:20:00,63.12,63.16,63.08,63.1,35900.0,51.3348,51.3673,51.3022,51.3185,35900.0
2014-04-30 12:25:00,63.1,63.17,63.1,63.14,30900.0,51.3185,51.3754,51.3185,51.351,30900.0
2014-04-30 12:30:00,63.14,63.28,63.14,63.27,60700.0,51.351,51.4649,51.351,51.4568,60700.0
2014-04-30 12:35:00,63.27,63.27,63.2,63.22,49800.0,51.4568,51.4568,51.3998,51.4161,49800.0
2014-04-30 12:40:00,63.21,63.31,63.21,63.29,38900.0,51.408,51.4893,51.408,51.473,38900.0
2014-04-30 12:45:00,63.29,63.37,63.29,63.35,37100.0,51.473,51.5381,51.473,51.5218,37100.0
2014-04-30 12:50:00,63.35,63.36,63.24,63.28,35300.0,51.5218,51.5299,51.4324,51.4649,35300.0
2014-04-30 12:55:00,63.28,63.31,63.25,63.3,25500.0,51.4649,51.4893,51.4405,51.4812,25500.0
2014-04-30 13:00:00,63.31,63.31,63.23,63.26,93900.0,51.4893,51.4893,51.4242,51.4486,93900.0
2014-04-30 13:05:00,63.25,63.25,63.2,63.25,42400.0,51.4405,51.4405,51.3998,51.4405,42400.0
2014-04-30 13:10:00,63.25,63.31,63.22,63.22,20100.0,51.4405,51.4893,51.4161,51.4161,20100.0
2014-04-30 13:15:00,63.22,63.25,63.13,63.16,23500.0,51.4161,51.4405,51.3429,51.3673,23500.0
2014-04-30 13:20:00,63.17,63.17,63.04,63.16,41000.0,51.3754,51.3754,51.2697,51.3673,41000.0
2014-04-30 13:25:00,63.16,63.24,63.16,63.23,30900.0,51.3673,51.4324,51.3673,51.4242,30900.0
2014-04-30 13:30:00,63.23,63.29,63.19,63.19,36600.0,51.4242,51.473,51.3917,51.3917,36600.0
2014-04-30 13:35:00,63.18,63.22,63.16,63.17,27600.0,51.3836,51.4161,51.3673,51.3754,27600.0
2014-04-30 13:40:00,63.17,63.18,63.09,63.09,16900.0,51.3754,51.3836,51.3104,51.3104,16900.0
2014-04-30 13:45:00,63.08,63.11,63.05,63.05,24100.0,51.3022,51.3266,51.2778,51.2778,24100.0
2014-04-30 13:50:00,63.06,63.06,62.98,62.98,31900.0,51.286,51.286,51.2209,51.2209,31900.0
2014-04-30 13:55:00,62.98,63.01,62.95,63.01,32300.0,51.2209,51.2453,51.1965,51.2453,32300.0
2014-04-30 14:00:00,63.0,63.16,62.89,63.15,62100.0,51.2372,51.3673,51.1477,51.3592,62100.0
2014-04-30 14:05:00,63.14,63.14,62.92,63.01,40800.0,51.351,51.351,51.1721,51.2453,40800.0
2014-04-30 14:10:00,63.01,63.02,62.85,62.9,68300.0,51.2453,51.2534,51.1152,51.1558,68300.0
2014-04-30 14:15:00,62.89,63.03,62.82,63.0,62800.0,51.1477,51.2616,51.0908,51.2372,62800.0
2014-04-30 14:20:00,63.01,63.1,62.96,63.1,47400.0,51.2453,51.3185,51.2046,51.3185,47400.0
2014-04-30 14:25:00,63.1,63.1,62.97,63.03,51500.0,51.3185,51.3185,51.2128,51.2616,51500.0
2014-04-30 14:30:00,63.03,63.16,63.02,63.12,75500.0,51.2616,51.3673,51.2534,51.3348,75500.0
2014-04-30 14:35:00,63.12,63.17,63.09,63.12,48700.0,51.3348,51.3754,51.3104,51.3348,48700.0
2014-04-30 14:40:00,63.13,63.18,63.11,63.17,53600.0,51.3429,51.3836,51.3266,51.3754,53600.0
2014-04-30 14:45:00,63.16,63.37,63.16,63.35,47800.0,51.3673,51.5381,51.3673,51.5218,47800.0
2014-04-30 14:50:00,63.36,63.36,63.25,63.3,50800.0,51.5299,51.5299,51.4405,51.4812,50800.0
2014-04-30 14:55:00,63.29,63.33,63.27,63.3,34900.0,51.473,51.5056,51.4568,51.4812,34900.0
2014-04-30 15:00:00,63.3,63.34,63.19,63.21,44500.0,51.4812,51.5137,51.3917,51.408,44500.0
2014-04-30 15:05:00,63.22,63.22,63.1,63.1,67900.0,51.4161,51.4161,51.3185,51.3185,67900.0
2014-04-30 15:10:00,63.1,63.24,63.1,63.17,41700.0,51.3185,51.4324,51.3185,51.3754,41700.0
2014-04-30 15:15:00,63.16,63.16,63.04,63.11,98000.0,51.3673,51.3673,51.2697,51.3266,98000.0
2014-04-30 15:20:00,63.11,63.15,63.07,63.1,57100.0,51.3266,51.3592,51.2941,51.3185,57100.0
2014-04-30 15:25:00,63.1,63.27,63.1,63.26,47400.0,51.3185,51.4568,51.3185,51.4486,47400.0
2014-04-30 15:30:00,63.26,63.33,63.21,63.33,77200.0,51.4486,51.5056,51.408,51.5056,77200.0
2014-04-30 15:35:00,63.32,63.32,63.18,63.19,68700.0,51.4974,51.4974,51.3836,51.3917,68700.0
2014-04-30 15:40:00,63.19,63.3,63.16,63.29,105600.0,51.3917,51.4812,51.3673,51.473,105600.0
2014-04-30 15:45:00,63.28,63.28,62.99,63.06,333400.0,51.4649,51.4649,51.229,51.286,333400.0
2014-04-30 15:50:00,63.07,63.11,63.04,63.05,223600.0,51.2941,51.3266,51.2697,51.2778,223600.0
2014-04-30 15:55:00,63.04,63.1,63.03,63.1,377600.0,51.2697,51.3185,51.2616,51.3185,377600.0
2014-05-01 09:30:00,63.13,63.13,62.76,62.77,165100.0,51.3429,51.3429,51.042,51.0501,165100.0
2014-05-01 09:35:00,62.77,63.0,62.76,62.9,111800.0,51.0501,51.2372,51.042,51.1558,111800.0
2014-05-01 09:40:00,62.9,62.98,62.83,62.93,74000.0,51.1558,51.2209,51.0989,51.1802,74000.0
2014-05-01 09:45:00,62.94,63.0,62.86,62.98,56700.0,51.1884,51.2372,51.1233,51.2209,56700.0
2014-05-01 09:50:00,62.97,63.06,62.92,62.95,54200.0,51.2128,51.286,51.1721,51.1965,54200.0
2014-05-01 09:55:00,62.95,62.96,62.77,62.87,37500.0,51.1965,51.2046,51.0501,51.1314,37500.0
2014-05-01 10:00:00,62.89,62.94,62.6,62.67,67000.0,51.1477,51.1884,50.9118,50.9688,67000.0
2014-05-01 10:05:00,62.68,62.79,62.6,62.62,107400.0,50.9769,51.0664,50.9118,50.9281,107400.0
2014-05-01 10:10:00,62.63,62.71,62.6,62.62,92600.0,50.9362,51.0013,50.9118,50.9281,92600.0
2014-05-01 10:15:00,62.62,62.63,62.5,62.5,120900.0,50.9281,50.9362,50.8305,50.8305,120900.0
2014-05-01 10:20:00,62.51,62.59,62.41,62.59,68600.0,50.8387,50.9037,50.7573,50.9037,68600.0
2014-05-01 10:25:00,62.59,62.74,62.59,62.73,52000.0,50.9037,51.0257,50.9037,51.0176,52000.0
2014-05-01 10:30:00,62.73,62.8,62.66,62.8,117900.0,51.0176,51.0745,50.9606,51.0745,117900.0
2014-05-01 10:35:00,62.8,62.85,62.69,62.85,35100.0,51.0745,51.1152,50.985,51.1152,35100.0
2014-05-01 10:40:00,62.87,62.98,62.85,62.98,61900.0,51.1314,51.2209,51.1152,51.2209,61900.0
2014-05-01 10:45:00,62.98,63.16,62.92,63.15,99200.0,51.2209,51.3673,51.1721,51.3592,99200.0
2014-05-01 10:50:00,63.16,63.2,63.08,63.13,84300.0,51.3673,51.3998,51.3022,51.3429,84300.0
2014-05-01 10:55:00,63.12,63.14,63.05,63.07,30200.0,51.3348,51.351,51.2778,51.2941,30200.0
2014-05-01 11:00:00,63.08,63.24,63.08,63.17,142800.0,51.3022,51.4324,51.3022,51.3754,142800.0
2014-05-01 11:05:00,63.18,63.2,63.07,63.18,68000.0,51.3836,51.3998,51.2941,51.3836,68000.0
2014-05-01 11:10:00,63.18,63.22,63.13,63.17,47100.0,51.3836,51.4161,51.3429,51.3754,47100.0
2014-05-01 11:15:00,63.18,63.2,63.11,63.17,38900.0,51.3836,51.3998,51.3266,51.3754,38900.0
2014-05-01 11:20:00,63.17,63.25,63.16,63.17,48500.0,51.3754,51.4405,51.3673,51.3754,48500.0
2014-05-01 11:25:00,63.17,63.27,63.17,63.23,26600.0,51.3754,51.4568,51.3754,51.4242,26600.0
2014-05-01 11:30:00,63.23,63.25,63.19,63.23,84500.0,51.4242,51.4405,51.3917,51.4242,84500.0
2014-05-01 11:35:00,63.22,63.3,63.21,63.3,44200.0,51.4161,51.4812,51.408,51.4812,44200.0
2014-05-01 11:40:00,63.29,63.36,63.26,63.26,51600.0,51.473,51.5299,51.4486,51.4486,51600.0
2014-05-01 11:45:00,63.25,63.29,63.2,63.27,22100.0,51.4405,51.473,51.3998,51.4568,22100.0
2014-05-01 11:50:00,63.26,63.3,63.2,63.27,27000.0,51.4486,51.4812,51.3998,51.4568,27000.0
2014-05-01 11:55:00,63.26,63.26,63.07,63.16,11900.0,51.4486,51.4486,51.2941,51.3673,11900.0
2014-05-01 12:00:00,63.15,63.16,63.04,63.06,20400.0,51.3592,51.3673,51.2697,51.286,20400.0
2014-05-01 12:05:00,63.07,63.07,62.97,63.01,30200.0,51.2941,51.2941,51.2128,51.2453,30200.0
2014-05-01 12:10:00,63.01,63.07,63.01,63.04,57800.0,51.2453,51.2941,51.2453,51.2697,57800.0
2014-05-01 12:15:00,63.05,63.08,62.99,63.0,49800.0,51.2778,51.3022,51.229,51.2372,49800.0
2014-05-01 12:20:00,62.99,63.11,62.96,63.1,31300.0,51.229,51.3266,51.2046,51.3185,31300.0
2014-05-01 12:25:00,63.1,63.12,63.04,63.08,18300.0,51.3185,51.3348,51.2697,51.3022,18300.0
2014-05-01 12:30:00,63.08,63.1,63.05,63.09,18500.0,51.3022,51.3185,51.2778,51.3104,18500.0
2014-05-01 12:35:00,63.09,63.09,63.03,63.03,16300.0,51.3104,51.3104,51.2616,51.2616,16300.0
2014-05-01 12:40:00,63.04,63.08,63.03,63.07,22300.0,51.2697,51.3022,51.2616,51.2941,22300.0
2014-05-01 12:45:00,63.06,63.07,62.96,63.04,84800.0,51.286,51.2941,51.2046,51.2697,84800.0
2014-05-01 12:50:00,63.05,63.06,63.0,63.03,17300.0,51.2778,51.286,51.2372,51.2616,17300.0
2014-05-01 12:55:00,63.03,63.07,63.01,63.05,18000.0,51.2616,51.2941,51.2453,51.2778,18000.0
2014-05-01 13:00:00,63.04,63.11,63.0,63.02,21900.0,51.2697,51.3266,51.2372,51.2534,21900.0
2014-05-01 13:05:00,63.03,63.11,63.02,63.11,24300.0,51.2616,51.3266,51.2534,51.3266,24300.0
2014-05-01 13:10:00,63.1,63.11,63.02,63.03,37800.0,51.3185,51.3266,51.2534,51.2616,37800.0
2014-05-01 13:15:00,63.03,63.07,63.0,63.0,72800.0,51.2616,51.2941,51.2372,51.2372,72800.0
2014-05-01 13:20:00,63.0,63.03,62.96,63.01,30000.0,51.2372,51.2616,51.2046,51.2453,30000.0
2014-05-01 13:25:00,63.0,63.08,62.97,63.06,47100.0,51.2372,51.3022,51.2128,51.286,47100.0
2014-05-01 13:30:00,63.06,63.06,62.93,62.96,99800.0,51.286,51.286,51.1802,51.2046,99800.0
2014-05-01 13:35:00,62.97,62.97,62.88,62.9,32100.0,51.2128,51.2128,51.1396,51.1558,32100.0
2014-05-01 13:40:00,62.9,62.94,62.86,62.9,69400.0,51.1558,51.1884,51.1233,51.1558,69400.0
2014-05-01 13:45:00,62.9,62.93,62.85,62.85,36300.0,51.1558,51.1802,51.1152,51.1152,36300.0
2014-05-01 13:50:00,62.84,62.85,62.8,62.8,33900.0,51.107,51.1152,51.0745,51.0745,33900.0
2014-05-01 13:55:00,62.81,62.84,62.75,62.77,53700.0,51.0826,51.107,51.0338,51.0501,53700.0
2014-05-01 14:00:00,62.78,62.9,62.77,62.89,31200.0,51.0582,51.1558,51.0501,51.1477,31200.0
2014-05-01 14:05:00,62.89,62.91,62.82,62.85,31700.0,51.1477,51.164,51.0908,51.1152,31700.0
2014-05-01 14:10:00,62.86,62.89,62.81,62.83,34000.0,51.1233,51.1477,51.0826,51.0989,34000.0
2014-05-01 14:15:00,62.83,62.89,62.82,62.86,23900.0,51.0989,51.1477,51.0908,51.1233,23900.0
2014-05-01 14:20:00,62.87,62.9,62.84,62.85,129500.0,51.1314,51.1558,51.107,51.1152,129500.0
2014-05-01 14:25:00,62.85,62.92,62.84,62.9,32000.0,51.1152,51.1721,51.107,51.1558,32000.0
2014-05-01 14:30:00,62.9,62.94,62.87,62.87,36500.0,51.1558,51.1884,51.1314,51.1314,36500.0
2014-05-01 14:35:00,62.86,62.89,62.79,62.87,67400.0,51.1233,51.1477,51.0664,51.1314,67400.0
2014-05-01 14:40:00,62.87,62.89,62.73,62.76,57300.0,51.1314,51.1477,51.0176,51.042,57300.0
2014-05-01 14:45:00,62.76,62.79,62.67,62.75,43600.0,51.042,51.0664,50.9688,51.0338,43600.0
2014-05-01 14:50:00,62.76,62.8,62.72,62.73,47400.0,51.042,51.0745,51.0094,51.0176,47400.0
2014-05-01 14:55:00,62.73,62.77,62.69,62.7,120600.0,51.0176,51.0501,50.985,50.9932,120600.0
2014-05-01 15:00:00,62.69,62.71,62.64,62.7,59300.0,50.985,51.0013,50.9444,50.9932,59300.0
2014-05-01 15:05:00,62.69,62.71,62.64,62.71,61700.0,50.985,51.0013,50.9444,51.0013,61700.0
2014-05-01 15:10:00,62.7,62.77,62.61,62.74,32000.0,50.9932,51.0501,50.92,51.0257,32000.0
2014-05-01 15:15:00,62.74,62.86,62.74,62.85,40400.0,51.0257,51.1233,51.0257,51.1152,40400.0
2014-05-01 15:20:00,62.84,62.9,62.83,62.89,145300.0,51.107,51.1558,51.0989,51.1477,145300.0
2014-05-01 15:25:00,62.88,62.89,62.76,62.79,99000.0,51.1396,51.1477,51.042,51.0664,99000.0
2014-05-01 15:30:00,62.78,62.83,62.73,62.8,57400.0,51.0582,51.0989,51.0176,51.0745,57400.0
2014-05-01 15:35:00,62.8,62.84,62.78,62.8,74300.0,51.0745,51.107,51.0582,51.0745,74300.0
2014-05-01 15:40:00,62.8,62.86,62.8,62.82,34800.0,51.0745,51.1233,51.0745,51.0908,34800.0
2014-05-01 15:45:00,62.8,62.83,62.77,62.79,67400.0,51.0745,51.0989,51.0501,51.0664,67400.0
2014-05-01 15:50:00,62.79,62.89,62.79,62.87,89800.0,51.0664,51.1477,51.0664,51.1314,89800.0
2014-05-01 15:55:00,62.87,62.91,62.82,62.91,152300.0,51.1314,51.164,51.0908,51.164,152300.0
2014-05-02 09:30:00,63.16,63.16,62.69,62.92,137900.0,51.3673,51.3673,50.985,51.1721,137900.0
2014-05-02 09:35:00,62.94,63.29,62.92,63.23,92900.0,51.1884,51.473,51.1721,51.4242,92900.0
2014-05-02 09:40:00,63.22,63.29,63.02,63.1,142900.0,51.4161,51.473,51.2534,51.3185,142900.0
2014-05-02 09:45:00,63.15,63.33,63.15,63.19,77700.0,51.3592,51.5056,51.3592,51.3917,77700.0
2014-05-02 09:50:00,63.17,63.44,63.14,63.35,126800.0,51.3754,51.595,51.351,51.5218,126800.0
2014-05-02 09:55:00,63.36,63.43,63.18,63.3,151100.0,51.5299,51.5869,51.3836,51.4812,151100.0
2014-05-02 10:00:00,63.29,63.48,63.28,63.32,147600.0,51.473,51.6275,51.4649,51.4974,147600.0
2014-05-02 10:05:00,63.32,63.58,63.31,63.56,71400.0,51.4974,51.7089,51.4893,51.6926,71400.0
2014-05-02 10:10:00,63.57,63.69,63.57,63.66,89900.0,51.7007,51.7983,51.7007,51.7739,89900.0
2014-05-02 10:15:00,63.65,63.66,63.56,63.65,117500.0,51.7658,51.7739,51.6926,51.7658,117500.0
2014-05-02 10:20:00,63.65,63.66,63.52,63.6,59300.0,51.7658,51.7739,51.6601,51.7251,59300.0
2014-05-02 10:25:00,63.61,63.64,63.45,63.45,82900.0,51.7333,51.7577,51.6031,51.6031,82900.0
2014-05-02 10:30:00,63.45,63.54,63.42,63.49,106600.0,51.6031,51.6763,51.5787,51.6357,106600.0
2014-05-02 10:35:00,63.5,63.56,63.44,63.52,91300.0,51.6438,51.6926,51.595,51.6601,91300.0
2014-05-02 10:40:00,63.51,63.63,63.43,63.44,96700.0,51.6519,51.7495,51.5869,51.595,96700.0
2014-05-02 10:45:00,63.45,63.46,63.1,63.11,69300.0,51.6031,51.6113,51.3185,51.3266,69300.0
2014-05-02 10:50:00,63.11,63.28,63.09,63.26,105900.0,51.3266,51.4649,51.3104,51.4486,105900.0
2014-05-02 10:55:00,63.26,63.43,63.24,63.32,77400.0,51.4486,51.5869,51.4324,51.4974,77400.0
2014-05-02 11:00:00,63.32,63.41,63.29,63.41,45100.0,51.4974,51.5706,51.473,51.5706,45100.0
2014-05-02 11:05:00,63.41,63.45,63.37,63.42,50500.0,51.5706,51.6031,51.5381,51.5787,50500.0
2014-05-02 11:10:00,63.41,63.41,63.31,63.35,29600.0,51.5706,51.5706,51.4893,51.5218,29600.0
2014-05-02 11:15:00,63.35,63.4,63.28,63.4,24600.0,51.5218,51.5625,51.4649,51.5625,24600.0
2014-05-02 11:20:00,63.39,63.39,63.27,63.35,43300.0,51.5543,51.5543,51.4568,51.5218,43300.0
2014-05-02 11:25:00,63.36,63.46,63.35,63.41,62100.0,51.5299,51.6113,51.5218,51.5706,62100.0
2014-05-02 11:30:00,63.42,63.58,63.38,63.58,139000.0,51.5787,51.7089,51.5462,51.7089,139000.0
2014-05-02 11:35:00,63.59,63.63,63.55,63.58,74900.0,51.717,51.7495,51.6845,51.7089,74900.0
2014-05-02 11:40:00,63.59,63.63,63.51,63.51,80700.0,51.717,51.7495,51.6519,51.6519,80700.0
2014-05-02 11:45:00,63.52,63.63,63.52,63.59,40300.0,51.6601,51.7495,51.6601,51.717,40300.0
2014-05-02 11:50:00,63.59,63.65,63.57,63.59,34900.0,51.717,51.7658,51.7007,51.717,34900.0
2014-05-02 11:55:00,63.58,63.68,63.56,63.66,48100.0,51.7089,51.7902,51.6926,51.7739,48100.0
2014-05-02 12:00:00,63.66,63.67,63.59,63.63,49400.0,51.7739,51.7821,51.717,51.7495,49400.0
2014-05-02 12:05:00,63.63,63.79,63.63,63.79,86700.0,51.7495,51.8797,51.7495,51.8797,86700.0
2014-05-02 12:10:00,63.79,63.8,63.69,63.8,49800.0,51.8797,51.8878,51.7983,51.8878,49800.0
2014-05-02 12:15:00,63.79,63.85,63.75,63.8,78300.0,51.8797,51.9285,51.8471,51.8878,78300.0
2014-05-02 12:20:00,63.79,63.8,63.75,63.79,54300.0,51.8797,51.8878,51.8471,51.8797,54300.0
2014-05-02 12:25:00,63.79,63.82,63.76,63.82,39900.0,51.8797,51.9041,51.8553,51.9041,39900.0
2014-05-02 12:30:00,63.82,63.88,63.76,63.78,64900.0,51.9041,51.9529,51.8553,51.8715,64900.0
2014-05-02 12:35:00,63.79,63.8,63.67,63.68,42100.0,51.8797,51.8878,51.7821,51.7902,42100.0
2014-05-02 12:40:00,63.67,63.77,63.66,63.72,30100.0,51.7821,51.8634,51.7739,51.8227,30100.0
2014-05-02 12:45:00,63.73,63.8,63.73,63.77,22500.0,51.8309,51.8878,51.8309,51.8634,22500.0
2014-05-02 12:50:00,63.77,63.78,63.65,63.68,41300.0,51.8634,51.8715,51.7658,51.7902,41300.0
2014-05-02 12:55:00,63.68,63.82,63.68,63.81,53500.0,51.7902,51.9041,51.7902,51.8959,53500.0
2014-05-02 13:00:00,63.81,63.82,63.75,63.79,37300.0,51.8959,51.9041,51.8471,51.8797,37300.0
2014-05-02 13:05:00,63.79,63.82,63.76,63.78,22400.0,51.8797,51.9041,51.8553,51.8715,22400.0
2014-05-02 13:10:00,63.78,63.8,63.75,63.79,76300.0,51.8715,51.8878,51.8471,51.8797,76300.0
2014-05-02 13:15:00,63.79,63.79,63.68,63.77,50700.0,51.8797,51.8797,51.7902,51.8634,50700.0
2014-05-02 13:20:00,63.77,63.8,63.7,63.74,33500.0,51.8634,51.8878,51.8065,51.839,33500.0
2014-05-02 13:25:00,63.75,63.79,63.73,63.74,64100.0,51.8471,51.8797,51.8309,51.839,64100.0
2014-05-02 13:30:00,63.74,63.82,63.67,63.79,36500.0,51.839,51.9041,51.7821,51.8797,36500.0
2014-05-02 13:35:00,63.8,63.82,63.71,63.74,33400.0,51.8878,51.9041,51.8146,51.839,33400.0
2014-05-02 13:40:00,63.74,63.75,63.64,63.68,41100.0,51.839,51.8471,51.7577,51.7902,41100.0
2014-05-02 13:45:00,63.67,63.68,63.62,63.66,35000.0,51.7821,51.7902,51.7414,51.7739,35000.0
2014-05-02 13:50:00,63.67,63.68,63.59,63.61,45000.0,51.7821,51.7902,51.717,51.7333,45000.0
2014-05-02 13:55:00,63.62,63.64,63.57,63.63,64000.0,51.7414,51.7577,51.7007,51.7495,64000.0
2014-05-02 14:00:00,63.62,63.62,63.44,63.5,97400.0,51.7414,51.7414,51.595,51.6438,97400.0
2014-05-02 14:05:00,63.51,63.54,63.41,63.45,82200.0,51.6519,51.6763,51.5706,51.6031,82200.0
2014-05-02 14:10:00,63.44,63.52,63.43,63.5,77900.0,51.595,51.6601,51.5869,51.6438,77900.0
2014-05-02 14:15:00,63.5,63.62,63.5,63.61,68100.0,51.6438,51.7414,51.6438,51.7333,68100.0
2014-05-02 14:20:00,63.6,63.64,63.58,63.64,82800.0,51.7251,51.7577,51.7089,51.7577,82800.0
2014-05-02 14:25:00,63.64,63.66,63.55,63.58,65000.0,51.7577,51.7739,51.6845,51.7089,65000.0
2014-05-02 14:30:00,63.58,63.65,63.54,63.65,47500.0,51.7089,51.7658,51.6763,51.7658,47500.0
2014-05-02 14:35:00,63.65,63.76,63.65,63.73,99300.0,51.7658,51.8553,51.7658,51.8309,99300.0
2014-05-02 14:40:00,63.72,63.74,63.68,63.71,82400.0,51.8227,51.839,51.7902,51.8146,82400.0
2014-05-02 14:45:00,63.7,63.75,63.69,63.71,84600.0,51.8065,51.8471,51.7983,51.8146,84600.0
2014-05-02 14:50:00,63.72,63.73,63.68,63.71,37600.0,51.8227,51.8309,51.7902,51.8146,37600.0
2014-05-02 14:55:00,63.7,63.76,63.69,63.75,89000.0,51.8065,51.8553,51.7983,51.8471,89000.0
2014-05-02 15:00:00,63.75,63.83,63.74,63.83,83700.0,51.8471,51.9122,51.839,51.9122,83700.0
2014-05-02 15:05:00,63.84,63.9,63.83,63.9,143700.0,51.9203,51.9691,51.9122,51.9691,143700.0
2014-05-02 15:10:00,63.91,63.93,63.83,63.89,104300.0,51.9773,51.9935,51.9122,51.961,104300.0
2014-05-02 15:15:00,63.89,63.93,63.88,63.9,109200.0,51.961,51.9935,51.9529,51.9691,109200.0
2014-05-02 15:20:00,63.89,63.91,63.86,63.86,111000.0,51.961,51.9773,51.9366,51.9366,111000.0
2014-05-02 15:25:00,63.86,63.95,63.86,63.93,139700.0,51.9366,52.0098,51.9366,51.9935,139700.0
2014-05-02 15:30:00,63.92,63.93,63.86,63.9,129700.0,51.9854,51.9935,51.9366,51.9691,129700.0
2014-05-02 15:35:00,63.9,63.92,63.85,63.88,123500.0,51.9691,51.9854,51.9285,51.9529,123500.0
2014-05-02 15:40:00,63.88,63.88,63.85,63.87,98200.0,51.9529,51.9529,51.9285,51.9447,98200.0
2014-05-02 15:45:00,63.87,63.91,63.86,63.89,202700.0,51.9447,51.9773,51.9366,51.961,202700.0
2014-05-02 15:50:00,63.89,63.96,63.88,63.93,251600.0,51.961,52.0179,51.9529,51.9935,251600.0
2014-05-02 15:55:00,63.93,63.97,63.86,63.88,370000.0,51.9935,52.0261,51.9366,51.9529,370000.0
2014-05-05 09:30:00,63.31,63.46,63.06,63.22,192100.0,51.4893,51.6113,51.286,51.4161,192100.0
2014-05-05 09:35:00,63.23,63.44,63.16,63.43,66000.0,51.4242,51.595,51.3673,51.5869,66000.0
2014-05-05 09:40:00,63.44,63.67,63.3,63.63,86500.0,51.595,51.7821,51.4812,51.7495,86500.0
2014-05-05 09:45:00,63.63,63.69,63.4,63.4,80200.0,51.7495,51.7983,51.5625,51.5625,80200.0
2014-05-05 09:50:00,63.42,63.67,63.34,63.57,34800.0,51.5787,51.7821,51.5137,51.7007,34800.0
2014-05-05 09:55:00,63.58,63.63,63.53,63.6,57200.0,51.7089,51.7495,51.6682,51.7251,57200.0
2014-05-05 10:00:00,63.62,63.7,63.46,63.51,57900.0,51.7414,51.8065,51.6113,51.6519,57900.0
2014-05-05 10:05:00,63.51,63.51,63.35,63.35,37800.0,51.6519,51.6519,51.5218,51.5218,37800.0
2014-05-05 10:10:00,63.36,63.38,63.29,63.35,64100.0,51.5299,51.5462,51.473,51.5218,64100.0
2014-05-05 10:15:00,63.35,63.64,63.34,63.64,70100.0,51.5218,51.7577,51.5137,51.7577,70100.0
2014-05-05 10:20:00,63.63,63.82,63.63,63.8,100100.0,51.7495,51.9041,51.7495,51.8878,100100.0
2014-05-05 10:25:00,63.82,63.83,63.61,63.63,75800.0,51.9041,51.9122,51.7333,51.7495,75800.0
2014-05-05 10:30:00,63.62,63.85,63.62,63.78,43300.0,51.7414,51.9285,51.7414,51.8715,43300.0
2014-05-05 10:35:00,63.78,63.97,63.78,63.97,58000.0,51.8715,52.0261,51.8715,52.0261,58000.0
2014-05-05 10:40:00,63.98,64.03,63.96,63.98,134700.0,52.0342,52.0749,52.0179,52.0342,134700.0
2014-05-05 10:45:00,63.98,64.06,63.96,63.99,55500.0,52.0342,52.0993,52.0179,52.0423,55500.0
2014-05-05 10:50:00,64.0,64.13,63.99,64.13,157200.0,52.0505,52.1562,52.0423,52.1562,157200.0
2014-05-05 10:55:00,64.13,64.16,64.02,64.13,68800.0,52.1562,52.1806,52.0667,52.1562,68800.0
2014-05-05 11:00:00,64.14,64.14,63.98,64.02,55800.0,52.1643,52.1643,52.0342,52.0667,55800.0
2014-05-05 11:05:00,64.02,64.02,63.89,63.89,31500.0,52.0667,52.0667,51.961,51.961,31500.0
2014-05-05 11:10:00,63.89,64.0,63.85,63.98,46900.0,51.961,52.0505,51.9285,52.0342,46900.0
2014-05-05 11:15:00,63.98,64.03,63.96,64.0,73300.0,52.0342,52.0749,52.0179,52.0505,73300.0
2014-05-05 11:20:00,64.0,64.04,63.94,63.94,76000.0,52.0505,52.083,52.0017,52.0017,76000.0
2014-05-05 11:25:00,63.94,63.95,63.83,63.9,23600.0,52.0017,52.0098,51.9122,51.9691,23600.0
2014-05-05 11:30:00,63.9,63.99,63.9,63.99,67000.0,51.9691,52.0423,51.9691,52.0423,67000.0
2014-05-05 11:35:00,64.0,64.04,63.94,64.01,50400.0,52.0505,52.083,52.0017,52.0586,50400.0
2014-05-05 11:40:00,64.01,64.06,63.96,64.0,86700.0,52.0586,52.0993,52.0179,52.0505,86700.0
2014-05-05 11:45:00,64.0,64.01,63.89,63.9,55800.0,52.0505,52.0586,51.961,51.9691,55800.0
2014-05-05 11:50:00,63.9,63.96,63.88,63.9,23900.0,51.9691,52.0179,51.9529,51.9691,23900.0
2014-05-05 11:55:00,63.91,63.96,63.86,63.92,46600.0,51.9773,52.0179,51.9366,51.9854,46600.0
2014-05-05 12:00:00,63.92,64.0,63.89,63.95,38100.0,51.9854,52.0505,51.961,52.0098,38100.0
2014-05-05 12:05:00,63.95,63.97,63.9,63.9,13900.0,52.0098,52.0261,51.9691,51.9691,13900.0
2014-05-05 12:10:00,63.89,63.9,63.84,63.84,18800.0,51.961,51.9691,51.9203,51.9203,18800.0
2014-05-05 12:15:00,63.85,63.92,63.84,63.9,14800.0,51.9285,51.9854,51.9203,51.9691,14800.0
2014-05-05 12:20:00,63.9,63.96,63.88,63.92,34800.0,51.9691,52.0179,51.9529,51.9854,34800.0
2014-05-05 12:25:00,63.92,63.99,63.92,63.97,33700.0,51.9854,52.0423,51.9854,52.0261,33700.0
2014-05-05 12:30:00,63.97,64.03,63.94,63.96,47300.0,52.0261,52.0749,52.0017,52.0179,47300.0
2014-05-05 12:35:00,63.96,63.97,63.91,63.94,46000.0,52.0179,52.0261,51.9773,52.0017,46000.0
2014-05-05 12:40:00,63.94,63.96,63.9,63.95,33800.0,52.0017,52.0179,51.9691,52.0098,33800.0
2014-05-05 12:45:00,63.95,63.96,63.91,63.92,38000.0,52.0098,52.0179,51.9773,51.9854,38000.0
2014-05-05 12:50:00,63.93,63.97,63.91,63.95,22900.0,51.9935,52.0261,51.9773,52.0098,22900.0
2014-05-05 12:55:00,63.95,63.95,63.83,63.83,54600.0,52.0098,52.0098,51.9122,51.9122,54600.0
2014-05-05 13:00:00,63.83,63.84,63.75,63.8,40100.0,51.9122,51.9203,51.8471,51.8878,40100.0
2014-05-05 13:05:00,63.79,63.79,63.7,63.73,22200.0,51.8797,51.8797,51.8065,51.8309,22200.0
2014-05-05 13:10:00,63.72,63.74,63.67,63.68,24500.0,51.8227,51.839,51.7821,51.7902,24500.0
2014-05-05 13:15:00,63.68,63.7,63.61,63.65,52500.0,51.7902,51.8065,51.7333,51.7658,52500.0
2014-05-05 13:20:00,63.64,63.66,63.61,63.65,27300.0,51.7577,51.7739,51.7333,51.7658,27300.0
2014-05-05 13:25:00,63.65,63.7,63.64,63.68,26000.0,51.7658,51.8065,51.7577,51.7902,26000.0
2014-05-05 13:30:00,63.67,63.68,63.61,63.66,21700.0,51.7821,51.7902,51.7333,51.7739,21700.0
2014-05-05 13:35:00,63.66,63.69,63.64,63.64,48600.0,51.7739,51.7983,51.7577,51.7577,48600.0
2014-05-05 13:40:00,63.64,63.65,63.6,63.62,28200.0,51.7577,51.7658,51.7251,51.7414,28200.0
2014-05-05 13:45:00,63.62,63.7,63.61,63.65,52200.0,51.7414,51.8065,51.7333,51.7658,52200.0
2014-05-05 13:50:00,63.65,63.74,63.65,63.74,25000.0,51.7658,51.839,51.7658,51.839,25000.0
2014-05-05 13:55:00,63.73,63.76,63.7,63.74,30400.0,51.8309,51.8553,51.8065,51.839,30400.0
2014-05-05 14:00:00,63.75,63.79,63.73,63.77,45500.0,51.8471,51.8797,51.8309,51.8634,45500.0
2014-05-05 14:05:00,63.77,63.84,63.77,63.83,43000.0,51.8634,51.9203,51.8634,51.9122,43000.0
2014-05-05 14:10:00,63.83,63.86,63.79,63.82,22000.0,51.9122,51.9366,51.8797,51.9041,22000.0
2014-05-05 14:15:00,63.81,63.86,63.81,63.85,23000.0,51.8959,51.9366,51.8959,51.9285,23000.0
2014-05-05 14:20:00,63.85,63.88,63.8,63.81,39500.0,51.9285,51.9529,51.8878,51.8959,39500.0
2014-05-05 14:25:00,63.81,63.86,63.79,63.86,63600.0,51.8959,51.9366,51.8797,51.9366,63600.0
2014-05-05 14:30:00,63.85,63.87,63.82,63.83,40100.0,51.9285,51.9447,51.9041,51.9122,40100.0
2014-05-05 14:35:00,63.83,63.88,63.8,63.86,43600.0,51.9122,51.9529,51.8878,51.9366,43600.0
2014-05-05 14:40:00,63.85,63.92,63.85,63.91,53700.0,51.9285,51.9854,51.9285,51.9773,53700.0
2014-05-05 14:45:00,63.92,63.96,63.87,63.95,39800.0,51.9854,52.0179,51.9447,52.0098,39800.0
2014-05-05 14:50:00,63.96,63.98,63.9,63.93,99600.0,52.0179,52.0342,51.9691,51.9935,99600.0
2014-05-05 14:55:00,63.92,63.94,63.9,63.92,19000.0,51.9854,52.0017,51.9691,51.9854,19000.0
2014-05-05 15:00:00,63.91,63.91,63.86,63.88,30100.0,51.9773,51.9773,51.9366,51.9529,30100.0
2014-05-05 15:05:00,63.88,63.9,63.84,63.88,53600.0,51.9529,51.9691,51.9203,51.9529,53600.0
2014-05-05 15:10:00,63.88,63.92,63.88,63.89,25800.0,51.9529,51.9854,51.9529,51.961,25800.0
2014-05-05 15:15:00,63.89,63.92,63.86,63.89,58400.0,51.961,51.9854,51.9366,51.961,58400.0
2014-05-05 15:20:00,63.89,63.91,63.86,63.88,38100.0,51.961,51.9773,51.9366,51.9529,38100.0
2014-05-05 15:25:00,63.89,63.94,63.89,63.93,56700.0,51.961,52.0017,51.961,51.9935,56700.0
2014-05-05 15:30:00,63.93,63.94,63.89,63.91,30800.0,51.9935,52.0017,51.961,51.9773,30800.0
2014-05-05 15:35:00,63.91,63.94,63.91,63.93,38900.0,51.9773,52.0017,51.9773,51.9935,38900.0
2014-05-05 15:40:00,63.94,63.94,63.83,63.83,62400.0,52.0017,52.0017,51.9122,51.9122,62400.0
2014-05-05 15:45:00,63.83,63.89,63.81,63.83,47100.0,51.9122,51.961,51.8959,51.9122,47100.0
2014-05-05 15:50:00,63.83,63.91,63.83,63.91,80800.0,51.9122,51.9773,51.9122,51.9773,80800.0
2014-05-05 15:55:00,63.9,64.0,63.89,63.92,134300.0,51.9691,52.0505,51.961,51.9854,134300.0
2014-05-06 09:30:00,63.98,63.98,63.61,63.63,110000.0,52.0342,52.0342,51.7333,51.7495,110000.0
2014-05-06 09:35:00,63.6,63.91,63.56,63.78,141200.0,51.7251,51.9773,51.6926,51.8715,141200.0
2014-05-06 09:40:00,63.78,63.92,63.71,63.83,61700.0,51.8715,51.9854,51.8146,51.9122,61700.0
2014-05-06 09:45:00,63.82,63.96,63.77,63.8,58500.0,51.9041,52.0179,51.8634,51.8878,58500.0
2014-05-06 09:50:00,63.79,63.83,63.61,63.72,47600.0,51.8797,51.9122,51.7333,51.8227,47600.0
2014-05-06 09:55:00,63.72,63.88,63.67,63.79,44800.0,51.8227,51.9529,51.7821,51.8797,44800.0
2014-05-06 10:00:00,63.8,63.82,63.7,63.78,51400.0,51.8878,51.9041,51.8065,51.8715,51400.0
2014-05-06 10:05:00,63.77,63.79,63.62,63.67,65400.0,51.8634,51.8797,51.7414,51.7821,65400.0
2014-05-06 10:10:00,63.63,63.79,63.63,63.74,57600.0,51.7495,51.8797,51.7495,51.839,57600.0
2014-05-06 10:15:00,63.74,63.83,63.67,63.73,67200.0,51.839,51.9122,51.7821,51.8309,67200.0
2014-05-06 10:20:00,63.74,63.85,63.69,63.78,66200.0,51.839,51.9285,51.7983,51.8715,66200.0
2014-05-06 10:25:00,63.78,63.85,63.75,63.76,52500.0,51.8715,51.9285,51.8471,51.8553,52500.0
2014-05-06 10:30:00,63.76,63.87,63.76,63.85,54300.0,51.8553,51.9447,51.8553,51.9285,54300.0
2014-05-06 10:35:00,63.85,63.86,63.79,63.86,51500.0,51.9285,51.9366,51.8797,51.9366,51500.0
2014-05-06 10:40:00,63.86,63.92,63.83,63.86,59300.0,51.9366,51.9854,51.9122,51.9366,59300.0
2014-05-06 10:45:00,63.86,63.91,63.83,63.88,61300.0,51.9366,51.9773,51.9122,51.9529,61300.0
2014-05-06 10:50:00,63.89,63.92,63.81,63.84,62700.0,51.961,51.9854,51.8959,51.9203,62700.0
2014-05-06 10:55:00,63.83,63.89,63.69,63.7,53600.0,51.9122,51.961,51.7983,51.8065,53600.0
2014-05-06 11:00:00,63.7,63.75,63.62,63.72,40000.0,51.8065,51.8471,51.7414,51.8227,40000.0
2014-05-06 11:05:00,63.71,63.74,63.66,63.7,23900.0,51.8146,51.839,51.7739,51.8065,23900.0
2014-05-06 11:10:00,63.69,63.78,63.67,63.74,52200.0,51.7983,51.8715,51.7821,51.839,52200.0
2014-05-06 11:15:00,63.74,63.78,63.7,63.74,28500.0,51.839,51.8715,51.8065,51.839,28500.0
2014-05-06 11:20:00,63.75,63.85,63.74,63.78,28100.0,51.8471,51.9285,51.839,51.8715,28100.0
2014-05-06 11:25:00,63.77,63.78,63.7,63.7,29300.0,51.8634,51.8715,51.8065,51.8065,29300.0
2014-05-06 11:30:00,63.71,63.79,63.7,63.78,15300.0,51.8146,51.8797,51.8065,51.8715,15300.0
2014-05-06 11:35:00,63.78,63.81,63.71,63.81,11300.0,51.8715,51.8959,51.8146,51.8959,11300.0
2014-05-06 11:40:00,63.79,63.83,63.75,63.8,20000.0,51.8797,51.9122,51.8471,51.8878,20000.0
2014-05-06 11:45:00,63.79,63.9,63.79,63.9,20700.0,51.8797,51.9691,51.8797,51.9691,20700.0
2014-05-06 11:50:00,63.89,63.92,63.86,63.87,29300.0,51.961,51.9854,51.9366,51.9447,29300.0
2014-05-06 11:55:00,63.87,63.9,63.85,63.89,16500.0,51.9447,51.9691,51.9285,51.961,16500.0
2014-05-06 12:00:00,63.88,63.94,63.87,63.93,31500.0,51.9529,52.0017,51.9447,51.9935,31500.0
2014-05-06 12:05:00,63.93,63.97,63.89,63.92,30500.0,51.9935,52.0261,51.961,51.9854,30500.0
2014-05-06 12:10:00,63.93,63.97,63.92,63.94,19400.0,51.9935,52.0261,51.9854,52.0017,19400.0
2014-05-06 12:15:00,63.94,63.99,63.92,63.96,53200.0,52.0017,52.0423,51.9854,52.0179,53200.0
2014-05-06 12:20:00,63.95,63.96,63.89,63.9,28900.0,52.0098,52.0179,51.961,51.9691,28900.0
2014-05-06 12:25:00,63.9,63.98,63.86,63.97,37400.0,51.9691,52.0342,51.9366,52.0261,37400.0
2014-05-06 12:30:00,63.96,64.0,63.95,63.96,53300.0,52.0179,52.0505,52.0098,52.0179,53300.0
2014-05-06 12:35:00,63.97,64.02,63.94,63.96,66500.0,52.0261,52.0667,52.0017,52.0179,66500.0
2014-05-06 12:40:00,63.96,64.0,63.94,63.99,29400.0,52.0179,52.0505,52.0017,52.0423,29400.0
2014-05-06 12:45:00,63.98,64.01,63.96,64.0,37100.0,52.0342,52.0586,52.0179,52.0505,37100.0
2014-05-06 12:50:00,64.0,64.0,63.92,63.94,19700.0,52.0505,52.0505,51.9854,52.0017,19700.0
2014-05-06 12:55:00,63.94,64.0,63.94,63.98,25300.0,52.0017,52.0505,52.0017,52.0342,25300.0
2014-05-06 13:00:00,63.97,64.0,63.97,63.98,42700.0,52.0261,52.0505,52.0261,52.0342,42700.0
2014-05-06 13:05:00,63.98,64.0,63.93,63.97,63900.0,52.0342,52.0505,51.9935,52.0261,63900.0
2014-05-06 13:10:00,63.95,64.0,63.93,63.99,27300.0,52.0098,52.0505,51.9935,52.0423,27300.0
2014-05-06 13:15:00,63.99,64.0,63.9,63.9,30900.0,52.0423,52.0505,51.9691,51.9691,30900.0
2014-05-06 13:20:00,63.9,63.94,63.84,63.84,19200.0,51.9691,52.0017,51.9203,51.9203,19200.0
2014-05-06 13:25:00,63.84,63.86,63.76,63.77,32800.0,51.9203,51.9366,51.8553,51.8634,32800.0
2014-05-06 13:30:00,63.76,63.8,63.74,63.76,39900.0,51.8553,51.8878,51.839,51.8553,39900.0
2014-05-06 13:35:00,63.77,63.8,63.6,63.61,71000.0,51.8634,51.8878,51.7251,51.7333,71000.0
2014-05-06 13:40:00,63.61,63.62,63.5,63.5,73900.0,51.7333,51.7414,51.6438,51.6438,73900.0
2014-05-06 13:45:00,63.5,63.6,63.49,63.53,43100.0,51.6438,51.7251,51.6357,51.6682,43100.0
2014-05-06 13:50:00,63.54,63.71,63.54,63.7,50700.0,51.6763,51.8146,51.6763,51.8065,50700.0
2014-05-06 13:55:00,63.7,63.7,63.61,63.64,48900.0,51.8065,51.8065,51.7333,51.7577,48900.0
2014-05-06 14:00:00,63.64,63.64,63.49,63.5,38300.0,51.7577,51.7577,51.6357,51.6438,38300.0
2014-05-06 14:05:00,63.51,63.6,63.44,63.59,61800.0,51.6519,51.7251,51.595,51.717,61800.0
2014-05-06 14:10:00,63.59,63.59,63.54,63.54,26400.0,51.717,51.717,51.6763,51.6763,26400.0
2014-05-06 14:15:00,63.53,63.56,63.49,63.56,24900.0,51.6682,51.6926,51.6357,51.6926,24900.0
2014-05-06 14:20:00,63.55,63.56,63.42,63.43,31100.0,51.6845,51.6926,51.5787,51.5869,31100.0
2014-05-06 14:25:00,63.44,63.55,63.44,63.53,58100.0,51.595,51.6845,51.595,51.6682,58100.0
2014-05-06 14:30:00,63.52,63.55,63.45,63.53,44600.0,51.6601,51.6845,51.6031,51.6682,44600.0
2014-05-06 14:35:00,63.53,63.55,63.49,63.52,31500.0,51.6682,51.6845,51.6357,51.6601,31500.0
2014-05-06 14:40:00,63.52,63.57,63.51,63.54,57900.0,51.6601,51.7007,51.6519,51.6763,57900.0
2014-05-06 14:45:00,63.54,63.55,63.44,63.44,31700.0,51.6763,51.6845,51.595,51.595,31700.0
2014-05-06 14:50:00,63.44,63.55,63.44,63.55,33700.0,51.595,51.6845,51.595,51.6845,33700.0
2014-05-06 14:55:00,63.55,63.58,63.52,63.55,84300.0,51.6845,51.7089,51.6601,51.6845,84300.0
2014-05-06 15:00:00,63.55,63.58,63.5,63.54,70700.0,51.6845,51.7089,51.6438,51.6763,70700.0
2014-05-06 15:05:00,63.54,63.56,63.47,63.5,34400.0,51.6763,51.6926,51.6194,51.6438,34400.0
2014-05-06 15:10:00,63.51,63.62,63.5,63.57,92200.0,51.6519,51.7414,51.6438,51.7007,92200.0
2014-05-06 15:15:00,63.57,63.62,63.54,63.57,46500.0,51.7007,51.7414,51.6763,51.7007,46500.0
2014-05-06 15:20:00,63.56,63.65,63.56,63.65,69200.0,51.6926,51.7658,51.6926,51.7658,69200.0
2014-05-06 15:25:00,63.65,63.65,63.55,63.55,61500.0,51.7658,51.7658,51.6845,51.6845,61500.0
2014-05-06 15:30:00,63.55,63.63,63.55,63.62,59200.0,51.6845,51.7495,51.6845,51.7414,59200.0
2014-05-06 15:35:00,63.62,63.64,63.57,63.59,52000.0,51.7414,51.7577,51.7007,51.717,52000.0
2014-05-06 15:40:00,63.59,63.62,63.51,63.62,128700.0,51.717,51.7414,51.6519,51.7414,128700.0
2014-05-06 15:45:00,63.61,63.62,63.52,63.56,111300.0,51.7333,51.7414,51.6601,51.6926,111300.0
2014-05-06 15:50:00,63.56,63.58,63.54,63.54,138300.0,51.6926,51.7089,51.6763,51.6763,138300.0
2014-05-06 15:55:00,63.55,63.57,63.52,63.52,227800.0,51.6845,51.7007,51.6601,51.6601,227800.0
2014-05-07 09:30:00,63.97,64.09,63.87,64.03,148400.0,52.0261,52.1236,51.9447,52.0749,148400.0
2014-05-07 09:35:00,64.03,64.12,63.95,64.07,101200.0,52.0749,52.148,52.0098,52.1074,101200.0
2014-05-07 09:40:00,64.07,64.24,64.01,64.24,66300.0,52.1074,52.2456,52.0586,52.2456,66300.0
2014-05-07 09:45:00,64.22,64.25,64.1,64.18,95200.0,52.2294,52.2538,52.1318,52.1968,95200.0
2014-05-07 09:50:00,64.18,64.31,63.97,63.97,206200.0,52.1968,52.3026,52.0261,52.0261,206200.0
2014-05-07 09:55:00,63.97,64.01,63.95,64.0,53300.0,52.0261,52.0586,52.0098,52.0505,53300.0
2014-05-07 10:00:00,63.99,64.03,63.92,63.98,65900.0,52.0423,52.0749,51.9854,52.0342,65900.0
2014-05-07 10:05:00,63.98,63.98,63.55,63.59,90600.0,52.0342,52.0342,51.6845,51.717,90600.0
2014-05-07 10:10:00,63.6,63.62,63.5,63.52,71000.0,51.7251,51.7414,51.6438,51.6601,71000.0
2014-05-07 10:15:00,63.51,63.55,63.41,63.44,39700.0,51.6519,51.6845,51.5706,51.595,39700.0
2014-05-07 10:20:00,63.44,63.51,63.4,63.46,50400.0,51.595,51.6519,51.5625,51.6113,50400.0
2014-05-07 10:25:00,63.45,63.6,63.43,63.59,99300.0,51.6031,51.7251,51.5869,51.717,99300.0
2014-05-07 10:30:00,63.59,63.68,63.57,63.68,53500.0,51.717,51.7902,51.7007,51.7902,53500.0
2014-05-07 10:35:00,63.68,63.85,63.58,63.83,96000.0,51.7902,51.9285,51.7089,51.9122,96000.0
2014-05-07 10:40:00,63.83,63.88,63.72,63.78,69900.0,51.9122,51.9529,51.8227,51.8715,69900.0
2014-05-07 10:45:00,63.78,63.87,63.77,63.83,60000.0,51.8715,51.9447,51.8634,51.9122,60000.0
2014-05-07 10:50:00,63.82,63.94,63.82,63.9,50500.0,51.9041,52.0017,51.9041,51.9691,50500.0
2014-05-07 10:55:00,63.92,63.93,63.83,63.83,45900.0,51.9854,51.9935,51.9122,51.9122,45900.0
2014-05-07 11:00:00,63.83,63.85,63.77,63.84,31100.0,51.9122,51.9285,51.8634,51.9203,31100.0
2014-05-07 11:05:00,63.83,64.01,63.81,63.98,29500.0,51.9122,52.0586,51.8959,52.0342,29500.0
2014-05-07 11:10:00,63.99,64.08,63.93,64.06,80700.0,52.0423,52.1155,51.9935,52.0993,80700.0
2014-05-07 11:15:00,64.08,64.08,63.96,63.96,56000.0,52.1155,52.1155,52.0179,52.0179,56000.0
2014-05-07 11:20:00,63.96,63.99,63.88,63.96,25300.0,52.0179,52.0423,51.9529,52.0179,25300.0
2014-05-07 11:25:00,63.95,64.05,63.9,64.04,44500.0,52.0098,52.0911,51.9691,52.083,44500.0
2014-05-07 11:30:00,64.05,64.23,64.0,64.2,118200.0,52.0911,52.2375,52.0505,52.2131,118200.0
2014-05-07 11:35:00,64.2,64.27,64.14,64.26,119600.0,52.2131,52.27,52.1643,52.2619,119600.0
2014-05-07 11:40:00,64.26,64.49,64.25,64.44,60800.0,52.2619,52.449,52.2538,52.4083,60800.0
2014-05-07 11:45:00,64.44,64.53,64.35,64.35,132300.0,52.4083,52.4815,52.3351,52.3351,132300.0
2014-05-07 11:50:00,64.35,64.4,64.32,64.4,50500.0,52.3351,52.3758,52.3107,52.3758,50500.0
2014-05-07 11:55:00,64.4,64.5,64.38,64.4,57200.0,52.3758,52.4571,52.3595,52.3758,57200.0
2014-05-07 12:00:00,64.4,64.4,64.29,64.32,47700.0,52.3758,52.3758,52.2863,52.3107,47700.0
2014-05-07 12:05:00,64.33,64.34,64.22,64.29,50400.0,52.3188,52.327,52.2294,52.2863,50400.0
2014-05-07 12:10:00,64.29,64.4,64.26,64.38,36700.0,52.2863,52.3758,52.2619,52.3595,36700.0
2014-05-07 12:15:00,64.36,64.46,64.36,64.41,54600.0,52.3432,52.4246,52.3432,52.3839,54600.0
2014-05-07 12:20:00,64.42,64.51,64.41,64.48,77800.0,52.392,52.4652,52.3839,52.4408,77800.0
2014-05-07 12:25:00,64.48,64.49,64.3,64.3,62500.0,52.4408,52.449,52.2944,52.2944,62500.0
2014-05-07 12:30:00,64.31,64.36,64.28,64.32,53700.0,52.3026,52.3432,52.2782,52.3107,53700.0
2014-05-07 12:35:00,64.32,64.42,64.32,64.37,30300.0,52.3107,52.392,52.3107,52.3514,30300.0
2014-05-07 12:40:00,64.37,64.38,64.27,64.27,33800.0,52.3514,52.3595,52.27,52.27,33800.0
2014-05-07 12:45:00,64.26,64.3,64.21,64.24,38400.0,52.2619,52.2944,52.2212,52.2456,38400.0
2014-05-07 12:50:00,64.24,64.28,64.21,64.24,35900.0,52.2456,52.2782,52.2212,52.2456,35900.0
2014-05-07 12:55:00,64.24,64.24,64.17,64.2,33700.0,52.2456,52.2456,52.1887,52.2131,33700.0
2014-05-07 13:00:00,64.19,64.31,64.17,64.3,54400.0,52.205,52.3026,52.1887,52.2944,54400.0
2014-05-07 13:05:00,64.3,64.31,64.14,64.17,51100.0,52.2944,52.3026,52.1643,52.1887,51100.0
2014-05-07 13:10:00,64.17,64.38,64.17,64.36,44800.0,52.1887,52.3595,52.1887,52.3432,44800.0
2014-05-07 13:15:00,64.35,64.42,64.32,64.37,50500.0,52.3351,52.392,52.3107,52.3514,50500.0
2014-05-07 13:20:00,64.37,64.38,64.3,64.34,30500.0,52.3514,52.3595,52.2944,52.327,30500.0
2014-05-07 13:25:00,64.34,64.37,64.3,64.35,34800.0,52.327,52.3514,52.2944,52.3351,34800.0
2014-05-07 13:30:00,64.36,64.45,64.32,64.44,32200.0,52.3432,52.4164,52.3107,52.4083,32200.0
2014-05-07 13:35:00,64.43,64.51,64.4,64.42,70600.0,52.4002,52.4652,52.3758,52.392,70600.0
2014-05-07 13:40:00,64.42,64.43,64.34,64.39,29600.0,52.392,52.4002,52.327,52.3676,29600.0
2014-05-07 13:45:00,64.4,64.45,64.37,64.39,39700.0,52.3758,52.4164,52.3514,52.3676,39700.0
2014-05-07 13:50:00,64.39,64.42,64.36,64.4,55900.0,52.3676,52.392,52.3432,52.3758,55900.0
2014-05-07 13:55:00,64.4,64.4,64.27,64.28,78600.0,52.3758,52.3758,52.27,52.2782,78600.0
2014-05-07 14:00:00,64.27,64.29,64.2,64.2,53400.0,52.27,52.2863,52.2131,52.2131,53400.0
2014-05-07 14:05:00,64.21,64.29,64.2,64.26,72100.0,52.2212,52.2863,52.2131,52.2619,72100.0
2014-05-07 14:10:00,64.26,64.29,64.21,64.24,68400.0,52.2619,52.2863,52.2212,52.2456,68400.0
2014-05-07 14:15:00,64.24,64.35,64.23,64.32,45400.0,52.2456,52.3351,52.2375,52.3107,45400.0
2014-05-07 14:20:00,64.31,64.34,64.31,64.34,49400.0,52.3026,52.327,52.3026,52.327,49400.0
2014-05-07 14:25:00,64.34,64.53,64.33,64.52,93900.0,52.327,52.4815,52.3188,52.4734,93900.0
2014-05-07 14:30:00,64.52,64.55,64.48,64.48,51100.0,52.4734,52.4978,52.4408,52.4408,51100.0
2014-05-07 14:35:00,64.48,64.54,64.48,64.5,44700.0,52.4408,52.4896,52.4408,52.4571,44700.0
2014-05-07 14:40:00,64.51,64.57,64.45,64.57,47900.0,52.4652,52.514,52.4164,52.514,47900.0
2014-05-07 14:45:00,64.56,64.56,64.38,64.41,67500.0,52.5059,52.5059,52.3595,52.3839,67500.0
2014-05-07 14:50:00,64.4,64.45,64.36,64.36,49700.0,52.3758,52.4164,52.3432,52.3432,49700.0
2014-05-07 14:55:00,64.36,64.55,64.36,64.54,41400.0,52.3432,52.4978,52.3432,52.4896,41400.0
2014-05-07 15:00:00,64.53,64.56,64.45,64.45,71800.0,52.4815,52.5059,52.4164,52.4164,71800.0
2014-05-07 15:05:00,64.46,64.51,64.39,64.41,151700.0,52.4246,52.4652,52.3676,52.3839,151700.0
2014-05-07 15:10:00,64.41,64.48,64.39,64.44,60000.0,52.3839,52.4408,52.3676,52.4083,60000.0
2014-05-07 15:15:00,64.44,64.5,64.42,64.49,53700.0,52.4083,52.4571,52.392,52.449,53700.0
2014-05-07 15:20:00,64.48,64.5,64.41,64.5,76100.0,52.4408,52.4571,52.3839,52.4571,76100.0
2014-05-07 15:25:00,64.5,64.55,64.49,64.54,84500.0,52.4571,52.4978,52.449,52.4896,84500.0
2014-05-07 15:30:00,64.53,64.56,64.51,64.53,111000.0,52.4815,52.5059,52.4652,52.4815,111000.0
2014-05-07 15:35:00,64.53,64.62,64.5,64.61,113500.0,52.4815,52.5547,52.4571,52.5466,113500.0
2014-05-07 15:40:00,64.62,64.71,64.58,64.67,128900.0,52.5547,52.6279,52.5222,52.5954,128900.0
2014-05-07 15:45:00,64.67,64.72,64.59,64.63,138000.0,52.5954,52.636,52.5303,52.5628,138000.0
2014-05-07 15:50:00,64.63,64.71,64.62,64.7,211500.0,52.5628,52.6279,52.5547,52.6198,211500.0
2014-05-07 15:55:00,64.69,64.8,64.68,64.75,448100.0,52.6116,52.7011,52.6035,52.6604,448100.0
2014-05-08 09:30:00,64.92,64.92,64.63,64.77,128000.0,52.7987,52.7987,52.5628,52.6767,128000.0
2014-05-08 09:35:00,64.77,64.86,64.73,64.8,54300.0,52.6767,52.7499,52.6442,52.7011,54300.0
2014-05-08 09:40:00,64.78,64.89,64.64,64.69,56600.0,52.6848,52.7743,52.571,52.6116,56600.0
2014-05-08 09:45:00,64.65,64.78,64.6,64.64,52700.0,52.5791,52.6848,52.5384,52.571,52700.0
2014-05-08 09:50:00,64.67,64.78,64.63,64.69,54000.0,52.5954,52.6848,52.5628,52.6116,54000.0
2014-05-08 09:55:00,64.7,64.72,64.63,64.67,46400.0,52.6198,52.636,52.5628,52.5954,46400.0
2014-05-08 10:00:00,64.69,64.86,64.69,64.85,67000.0,52.6116,52.7499,52.6116,52.7417,67000.0
2014-05-08 10:05:00,64.86,64.94,64.84,64.85,65500.0,52.7499,52.8149,52.7336,52.7417,65500.0
2014-05-08 10:10:00,64.86,64.92,64.84,64.86,45600.0,52.7499,52.7987,52.7336,52.7499,45600.0
2014-05-08 10:15:00,64.86,64.88,64.72,64.73,52900.0,52.7499,52.7661,52.636,52.6442,52900.0
2014-05-08 10:20:00,64.74,64.86,64.7,64.85,98600.0,52.6523,52.7499,52.6198,52.7417,98600.0
2014-05-08 10:25:00,64.85,64.85,64.65,64.66,49700.0,52.7417,52.7417,52.5791,52.5872,49700.0
2014-05-08 10:30:00,64.65,64.66,64.52,64.62,71900.0,52.5791,52.5872,52.4734,52.5547,71900.0
2014-05-08 10:35:00,64.62,64.62,64.36,64.36,75900.0,52.5547,52.5547,52.3432,52.3432,75900.0
2014-05-08 10:40:00,64.36,64.41,64.09,64.12,132600.0,52.3432,52.3839,52.1236,52.148,132600.0
2014-05-08 10:45:00,64.12,64.32,64.11,64.26,74300.0,52.148,52.3107,52.1399,52.2619,74300.0
2014-05-08 10:50:00,64.25,64.33,64.22,64.27,73800.0,52.2538,52.3188,52.2294,52.27,73800.0
2014-05-08 10:55:00,64.27,64.28,64.21,64.22,35500.0,52.27,52.2782,52.2212,52.2294,35500.0
2014-05-08 11:00:00,64.21,64.31,64.19,64.26,29700.0,52.2212,52.3026,52.205,52.2619,29700.0
2014-05-08 11:05:00,64.25,64.37,64.24,64.34,33200.0,52.2538,52.3514,52.2456,52.327,33200.0
2014-05-08 11:10:00,64.35,64.4,64.32,64.35,40000.0,52.3351,52.3758,52.3107,52.3351,40000.0
2014-05-08 11:15:00,64.34,64.34,64.27,64.27,31700.0,52.327,52.327,52.27,52.27,31700.0
2014-05-08 11:20:00,64.27,64.27,64.21,64.23,23700.0,52.27,52.27,52.2212,52.2375,23700.0
2014-05-08 11:25:00,64.23,64.26,64.16,64.17,32000.0,52.2375,52.2619,52.1806,52.1887,32000.0
2014-05-08 11:30:00,64.17,64.36,64.17,64.36,28100.0,52.1887,52.3432,52.1887,52.3432,28100.0
2014-05-08 11:35:00,64.35,64.42,64.33,64.33,49300.0,52.3351,52.392,52.3188,52.3188,49300.0
2014-05-08 11:40:00,64.33,64.37,64.29,64.32,41500.0,52.3188,52.3514,52.2863,52.3107,41500.0
2014-05-08 11:45:00,64.31,64.39,64.3,64.38,31100.0,52.3026,52.3676,52.2944,52.3595,31100.0
2014-05-08 11:50:00,64.37,64.42,64.35,64.38,23600.0,52.3514,52.392,52.3351,52.3595,23600.0
2014-05-08 11:55:00,64.38,64.39,64.29,64.3,32000.0,52.3595,52.3676,52.2863,52.2944,32000.0
2014-05-08 12:00:00,64.31,64.33,64.21,64.27,65000.0,52.3026,52.3188,52.2212,52.27,65000.0
2014-05-08 12:05:00,64.26,64.29,64.2,64.27,37800.0,52.2619,52.2863,52.2131,52.27,37800.0
2014-05-08 12:10:00,64.28,64.28,64.2,64.24,32500.0,52.2782,52.2782,52.2131,52.2456,32500.0
2014-05-08 12:15:00,64.24,64.26,64.12,64.18,72100.0,52.2456,52.2619,52.148,52.1968,72100.0
2014-05-08 12:20:00,64.17,64.17,64.1,64.17,38200.0,52.1887,52.1887,52.1318,52.1887,38200.0
2014-05-08 12:25:00,64.16,64.27,64.16,64.27,32400.0,52.1806,52.27,52.1806,52.27,32400.0
2014-05-08 12:30:00,64.26,64.28,64.22,64.28,58000.0,52.2619,52.2782,52.2294,52.2782,58000.0
2014-05-08 12:35:00,64.28,64.28,64.21,64.26,24500.0,52.2782,52.2782,52.2212,52.2619,24500.0
2014-05-08 12:40:00,64.26,64.26,64.21,64.24,38600.0,52.2619,52.2619,52.2212,52.2456,38600.0
2014-05-08 12:45:00,64.24,64.31,64.24,64.25,44000.0,52.2456,52.3026,52.2456,52.2538,44000.0
2014-05-08 12:50:00,64.25,64.29,64.23,64.23,34800.0,52.2538,52.2863,52.2375,52.2375,34800.0
2014-05-08 12:55:00,64.23,64.28,64.21,64.23,51200.0,52.2375,52.2782,52.2212,52.2375,51200.0
2014-05-08 13:00:00,64.24,64.3,64.19,64.28,27000.0,52.2456,52.2944,52.205,52.2782,27000.0
2014-05-08 13:05:00,64.27,64.29,64.23,64.25,28400.0,52.27,52.2863,52.2375,52.2538,28400.0
2014-05-08 13:10:00,64.26,64.26,64.12,64.15,35200.0,52.2619,52.2619,52.148,52.1724,35200.0
2014-05-08 13:15:00,64.15,64.15,64.06,64.08,29100.0,52.1724,52.1724,52.0993,52.1155,29100.0
2014-05-08 13:20:00,64.08,64.12,63.97,64.09,82900.0,52.1155,52.148,52.0261,52.1236,82900.0
2014-05-08 13:25:00,64.09,64.12,64.04,64.08,22600.0,52.1236,52.148,52.083,52.1155,22600.0
2014-05-08 13:30:00,64.09,64.1,63.96,64.05,27300.0,52.1236,52.1318,52.0179,52.0911,27300.0
2014-05-08 13:35:00,64.04,64.1,64.04,64.06,176800.0,52.083,52.1318,52.083,52.0993,176800.0
2014-05-08 13:40:00,64.07,64.1,64.01,64.1,31900.0,52.1074,52.1318,52.0586,52.1318,31900.0
2014-05-08 13:45:00,64.1,64.12,64.01,64.03,28800.0,52.1318,52.148,52.0586,52.0749,28800.0
2014-05-08 13:50:00,64.03,64.04,63.95,63.97,42500.0,52.0749,52.083,52.0098,52.0261,42500.0
2014-05-08 13:55:00,63.96,64.04,63.94,64.04,39400.0,52.0179,52.083,52.0017,52.083,39400.0
2014-05-08 14:00:00,64.04,64.05,63.91,63.91,41900.0,52.083,52.0911,51.9773,51.9773,41900.0
2014-05-08 14:05:00,63.91,64.02,63.89,63.94,50000.0,51.9773,52.0667,51.961,52.0017,50000.0
2014-05-08 14:10:00,63.94,63.94,63.8,63.86,57300.0,52.0017,52.0017,51.8878,51.9366,57300.0
2014-05-08 14:15:00,63.85,63.94,63.8,63.94,32600.0,51.9285,52.0017,51.8878,52.0017,32600.0
2014-05-08 14:20:00,63.95,63.97,63.85,63.91,38300.0,52.0098,52.0261,51.9285,51.9773,38300.0
2014-05-08 14:25:00,63.91,63.91,63.81,63.87,47000.0,51.9773,51.9773,51.8959,51.9447,47000.0
2014-05-08 14:30:00,63.87,63.91,63.83,63.91,26600.0,51.9447,51.9773,51.9122,51.9773,26600.0
2014-05-08 14:35:00,63.91,63.95,63.85,63.87,32600.0,51.9773,52.0098,51.9285,51.9447,32600.0
2014-05-08 14:40:00,63.87,63.9,63.72,63.74,56700.0,51.9447,51.9691,51.8227,51.839,56700.0
2014-05-08 14:45:00,63.73,63.74,63.63,63.65,57900.0,51.8309,51.839,51.7495,51.7658,57900.0
2014-05-08 14:50:00,63.64,63.71,63.59,63.62,95400.0,51.7577,51.8146,51.717,51.7414,95400.0
2014-05-08 14:55:00,63.6,63.71,63.56,63.61,56500.0,51.7251,51.8146,51.6926,51.7333,56500.0
2014-05-08 15:00:00,63.62,63.62,63.48,63.48,107300.0,51.7414,51.7414,51.6275,51.6275,107300.0
2014-05-08 15:05:00,63.47,63.55,63.34,63.36,138900.0,51.6194,51.6845,51.5137,51.5299,138900.0
2014-05-08 15:10:00,63.35,63.46,63.34,63.45,158800.0,51.5218,51.6113,51.5137,51.6031,158800.0
2014-05-08 15:15:00,63.44,63.48,63.4,63.47,108700.0,51.595,51.6275,51.5625,51.6194,108700.0
2014-05-08 15:20:00,63.46,63.51,63.45,63.48,112100.0,51.6113,51.6519,51.6031,51.6275,112100.0
2014-05-08 15:25:00,63.49,63.56,63.46,63.55,75900.0,51.6357,51.6926,51.6113,51.6845,75900.0
2014-05-08 15:30:00,63.55,63.6,63.47,63.6,121300.0,51.6845,51.7251,51.6194,51.7251,121300.0
2014-05-08 15:35:00,63.59,63.63,63.48,63.5,107700.0,51.717,51.7495,51.6275,51.6438,107700.0
2014-05-08 15:40:00,63.51,63.51,63.4,63.45,127000.0,51.6519,51.6519,51.5625,51.6031,127000.0
2014-05-08 15:45:00,63.45,63.51,63.44,63.49,142200.0,51.6031,51.6519,51.595,51.6357,142200.0
2014-05-08 15:50:00,63.49,63.49,63.41,63.44,263100.0,51.6357,51.6357,51.5706,51.595,263100.0
2014-05-08 15:55:00,63.43,63.44,63.35,63.42,390600.0,51.5869,51.595,51.5218,51.5787,390600.0
2014-05-09 09:30:00,63.41,63.54,63.08,63.13,164700.0,51.5706,51.6763,51.3022,51.3429,164700.0
2014-05-09 09:35:00,63.18,63.2,62.75,62.83,231200.0,51.3836,51.3998,51.0338,51.0989,231200.0
2014-05-09 09:40:00,62.81,62.86,62.62,62.64,88500.0,51.0826,51.1233,50.9281,50.9444,88500.0
2014-05-09 09:45:00,62.64,63.18,62.63,63.12,158600.0,50.9444,51.3836,50.9362,51.3348,158600.0
2014-05-09 09:50:00,63.12,63.29,63.1,63.17,83800.0,51.3348,51.473,51.3185,51.3754,83800.0
2014-05-09 09:55:00,63.18,63.25,63.11,63.14,56400.0,51.3836,51.4405,51.3266,51.351,56400.0
2014-05-09 10:00:00,63.14,63.23,63.04,63.07,60300.0,51.351,51.4242,51.2697,51.2941,60300.0
2014-05-09 10:05:00,63.07,63.17,62.98,63.09,43500.0,51.2941,51.3754,51.2209,51.3104,43500.0
2014-05-09 10:10:00,63.1,63.38,63.1,63.37,117800.0,51.3185,51.5462,51.3185,51.5381,117800.0
2014-05-09 10:15:00,63.38,63.54,63.36,63.46,81700.0,51.5462,51.6763,51.5299,51.6113,81700.0
2014-05-09 10:20:00,63.45,63.53,63.43,63.49,54000.0,51.6031,51.6682,51.5869,51.6357,54000.0
2014-05-09 10:25:00,63.49,63.54,63.37,63.38,29000.0,51.6357,51.6763,51.5381,51.5462,29000.0
2014-05-09 10:30:00,63.37,63.43,63.31,63.43,42300.0,51.5381,51.5869,51.4893,51.5869,42300.0
2014-05-09 10:35:00,63.44,63.51,63.37,63.43,147300.0,51.595,51.6519,51.5381,51.5869,147300.0
2014-05-09 10:40:00,63.43,63.43,63.27,63.31,44800.0,51.5869,51.5869,51.4568,51.4893,44800.0
2014-05-09 10:45:00,63.31,63.4,63.22,63.39,68800.0,51.4893,51.5625,51.4161,51.5543,68800.0
2014-05-09 10:50:00,63.39,63.52,63.39,63.48,49800.0,51.5543,51.6601,51.5543,51.6275,49800.0
2014-05-09 10:55:00,63.48,63.54,63.45,63.46,48500.0,51.6275,51.6763,51.6031,51.6113,48500.0
2014-05-09 11:00:00,63.45,63.5,63.38,63.43,48200.0,51.6031,51.6438,51.5462,51.5869,48200.0
2014-05-09 11:05:00,63.43,63.47,63.35,63.35,77200.0,51.5869,51.6194,51.5218,51.5218,77200.0
2014-05-09 11:10:00,63.34,63.36,63.23,63.25,25300.0,51.5137,51.5299,51.4242,51.4405,25300.0
2014-05-09 11:15:00,63.25,63.33,63.24,63.25,66500.0,51.4405,51.5056,51.4324,51.4405,66500.0
2014-05-09 11:20:00,63.25,63.31,63.25,63.31,56900.0,51.4405,51.4893,51.4405,51.4893,56900.0
2014-05-09 11:25:00,63.3,63.31,63.2,63.29,26300.0,51.4812,51.4893,51.3998,51.473,26300.0
2014-05-09 11:30:00,63.29,63.32,63.24,63.3,44200.0,51.473,51.4974,51.4324,51.4812,44200.0
2014-05-09 11:35:00,63.3,63.58,63.3,63.49,130900.0,51.4812,51.7089,51.4812,51.6357,130900.0
2014-05-09 11:40:00,63.49,63.52,63.4,63.47,45100.0,51.6357,51.6601,51.5625,51.6194,45100.0
2014-05-09 11:45:00,63.47,63.63,63.47,63.61,40100.0,51.6194,51.7495,51.6194,51.7333,40100.0
2014-05-09 11:50:00,63.61,63.61,63.52,63.52,19000.0,51.7333,51.7333,51.6601,51.6601,19000.0
2014-05-09 11:55:00,63.53,63.63,63.53,63.58,23400.0,51.6682,51.7495,51.6682,51.7089,23400.0
2014-05-09 12:00:00,63.57,63.57,63.48,63.49,22500.0,51.7007,51.7007,51.6275,51.6357,22500.0
2014-05-09 12:05:00,63.49,63.49,63.36,63.42,60300.0,51.6357,51.6357,51.5299,51.5787,60300.0
2014-05-09 12:10:00,63.43,63.56,63.43,63.48,92300.0,51.5869,51.6926,51.5869,51.6275,92300.0
2014-05-09 12:15:00,63.49,63.51,63.41,63.44,49600.0,51.6357,51.6519,51.5706,51.595,49600.0
2014-05-09 12:20:00,63.45,63.56,63.44,63.46,35500.0,51.6031,51.6926,51.595,51.6113,35500.0
2014-05-09 12:25:00,63.46,63.49,63.43,63.48,44800.0,51.6113,51.6357,51.5869,51.6275,44800.0
2014-05-09 12:30:00,63.47,63.56,63.44,63.56,12400.0,51.6194,51.6926,51.595,51.6926,12400.0
2014-05-09 12:35:00,63.56,63.73,63.56,63.68,33300.0,51.6926,51.8309,51.6926,51.7902,33300.0
2014-05-09 12:40:00,63.67,63.74,63.6,63.63,63400.0,51.7821,51.839,51.7251,51.7495,63400.0
2014-05-09 12:45:00,63.62,63.66,63.52,63.53,61100.0,51.7414,51.7739,51.6601,51.6682,61100.0
2014-05-09 12:50:00,63.53,63.71,63.53,63.69,41200.0,51.6682,51.8146,51.6682,51.7983,41200.0
2014-05-09 12:55:00,63.69,63.75,63.65,63.67,32300.0,51.7983,51.8471,51.7658,51.7821,32300.0
2014-05-09 13:00:00,63.68,63.7,63.63,63.7,31700.0,51.7902,51.8065,51.7495,51.8065,31700.0
2014-05-09 13:05:00,63.7,63.7,63.59,63.59,56200.0,51.8065,51.8065,51.717,51.717,56200.0
2014-05-09 13:10:00,63.59,63.59,63.53,63.54,22200.0,51.717,51.717,51.6682,51.6763,22200.0
2014-05-09 13:15:00,63.54,63.7,63.54,63.69,25500.0,51.6763,51.8065,51.6763,51.7983,25500.0
2014-05-09 13:20:00,63.68,63.72,63.68,63.71,31100.0,51.7902,51.8227,51.7902,51.8146,31100.0
2014-05-09 13:25:00,63.71,63.71,63.6,63.6,23100.0,51.8146,51.8146,51.7251,51.7251,23100.0
2014-05-09 13:30:00,63.59,63.67,63.5,63.52,27800.0,51.717,51.7821,51.6438,51.6601,27800.0
2014-05-09 13:35:00,63.5,63.62,63.48,63.62,15900.0,51.6438,51.7414,51.6275,51.7414,15900.0
2014-05-09 13:40:00,63.61,63.61,63.48,63.48,38900.0,51.7333,51.7333,51.6275,51.6275,38900.0
2014-05-09 13:45:00,63.48,63.52,63.44,63.51,17800.0,51.6275,51.6601,51.595,51.6519,17800.0
2014-05-09 13:50:00,63.5,63.56,63.48,63.55,16100.0,51.6438,51.6926,51.6275,51.6845,16100.0
2014-05-09 13:55:00,63.56,63.56,63.41,63.43,64400.0,51.6926,51.6926,51.5706,51.5869,64400.0
2014-05-09 14:00:00,63.43,63.49,63.39,63.43,39800.0,51.5869,51.6357,51.5543,51.5869,39800.0
2014-05-09 14:05:00,63.43,63.45,63.34,63.36,75500.0,51.5869,51.6031,51.5137,51.5299,75500.0
2014-05-09 14:10:00,63.35,63.39,63.26,63.26,32700.0,51.5218,51.5543,51.4486,51.4486,32700.0
2014-05-09 14:15:00,63.26,63.28,63.18,63.28,43800.0,51.4486,51.4649,51.3836,51.4649,43800.0
2014-05-09 14:20:00,63.28,63.33,63.27,63.29,51500.0,51.4649,51.5056,51.4568,51.473,51500.0
2014-05-09 14:25:00,63.29,63.33,63.22,63.26,23200.0,51.473,51.5056,51.4161,51.4486,23200.0
2014-05-09 14:30:00,63.25,63.35,63.24,63.3,19900.0,51.4405,51.5218,51.4324,51.4812,19900.0
2014-05-09 14:35:00,63.3,63.37,63.28,63.36,29300.0,51.4812,51.5381,51.4649,51.5299,29300.0
2014-05-09 14:40:00,63.36,63.37,63.25,63.25,67100.0,51.5299,51.5381,51.4405,51.4405,67100.0
2014-05-09 14:45:00,63.25,63.32,63.25,63.32,21600.0,51.4405,51.4974,51.4405,51.4974,21600.0
2014-05-09 14:50:00,63.32,63.34,63.27,63.27,24900.0,51.4974,51.5137,51.4568,51.4568,24900.0
2014-05-09 14:55:00,63.26,63.37,63.26,63.36,47600.0,51.4486,51.5381,51.4486,51.5299,47600.0
2014-05-09 15:00:00,63.37,63.44,63.36,63.44,44400.0,51.5381,51.595,51.5299,51.595,44400.0
2014-05-09 15:05:00,63.45,63.49,63.41,63.44,34200.0,51.6031,51.6357,51.5706,51.595,34200.0
2014-05-09 15:10:00,63.43,63.48,63.36,63.38,72300.0,51.5869,51.6275,51.5299,51.5462,72300.0
2014-05-09 15:15:00,63.39,63.39,63.32,63.33,13900.0,51.5543,51.5543,51.4974,51.5056,13900.0
2014-05-09 15:20:00,63.32,63.37,63.3,63.33,31400.0,51.4974,51.5381,51.4812,51.5056,31400.0
2014-05-09 15:25:00,63.34,63.38,63.3,63.37,34900.0,51.5137,51.5462,51.4812,51.5381,34900.0
2014-05-09 15:30:00,63.37,63.46,63.35,63.46,80500.0,51.5381,51.6113,51.5218,51.6113,80500.0
2014-05-09 15:35:00,63.46,63.5,63.43,63.49,40600.0,51.6113,51.6438,51.5869,51.6357,40600.0
2014-05-09 15:40:00,63.49,63.53,63.47,63.49,102300.0,51.6357,51.6682,51.6194,51.6357,102300.0
2014-05-09 15:45:00,63.49,63.51,63.45,63.48,150400.0,51.6357,51.6519,51.6031,51.6275,150400.0
2014-05-09 15:50:00,63.48,63.54,63.47,63.53,81900.0,51.6275,51.6763,51.6194,51.6682,81900.0
2014-05-09 15:55:00,63.52,63.57,63.46,63.5,297200.0,51.6601,51.7007,51.6113,51.6438,297200.0
2014-05-12 09:30:00,63.84,63.84,63.37,63.37,144900.0,51.9203,51.9203,51.5381,51.5381,144900.0
2014-05-12 09:35:00,63.36,63.36,63.18,63.36,79400.0,51.5299,51.5299,51.3836,51.5299,79400.0
2014-05-12 09:40:00,63.37,63.46,63.24,63.36,96100.0,51.5381,51.6113,51.4324,51.5299,96100.0
2014-05-12 09:45:00,63.36,63.39,63.16,63.3,80300.0,51.5299,51.5543,51.3673,51.4812,80300.0
2014-05-12 09:50:00,63.3,63.52,63.29,63.51,75900.0,51.4812,51.6601,51.473,51.6519,75900.0
2014-05-12 09:55:00,63.51,63.73,63.49,63.69,76500.0,51.6519,51.8309,51.6357,51.7983,76500.0
2014-05-12 10:00:00,63.7,63.8,63.69,63.74,70600.0,51.8065,51.8878,51.7983,51.839,70600.0
2014-05-12 10:05:00,63.75,63.94,63.75,63.83,49100.0,51.8471,52.0017,51.8471,51.9122,49100.0
2014-05-12 10:10:00,63.83,63.85,63.71,63.75,57300.0,51.9122,51.9285,51.8146,51.8471,57300.0
2014-05-12 10:15:00,63.74,64.13,63.73,64.08,249700.0,51.839,52.1562,51.8309,52.1155,249700.0
2014-05-12 10:20:00,64.08,64.08,63.86,63.89,52700.0,52.1155,52.1155,51.9366,51.961,52700.0
2014-05-12 10:25:00,63.89,63.9,63.78,63.78,53900.0,51.961,51.9691,51.8715,51.8715,53900.0
2014-05-12 10:30:00,63.79,63.83,63.73,63.83,33700.0,51.8797,51.9122,51.8309,51.9122,33700.0
2014-05-12 10:35:00,63.84,63.92,63.84,63.88,20500.0,51.9203,51.9854,51.9203,51.9529,20500.0
2014-05-12 10:40:00,63.88,63.94,63.88,63.9,15100.0,51.9529,52.0017,51.9529,51.9691,15100.0
2014-05-12 10:45:00,63.89,63.95,63.82,63.84,21800.0,51.961,52.0098,51.9041,51.9203,21800.0
2014-05-12 10:50:00,63.85,63.91,63.78,63.78,57600.0,51.9285,51.9773,51.8715,51.8715,57600.0
2014-05-12 10:55:00,63.76,63.81,63.75,63.81,17600.0,51.8553,51.8959,51.8471,51.8959,17600.0
2014-05-12 11:00:00,63.81,63.84,63.79,63.8,18900.0,51.8959,51.9203,51.8797,51.8878,18900.0
2014-05-12 11:05:00,63.81,63.89,63.79,63.86,23200.0,51.8959,51.961,51.8797,51.9366,23200.0
2014-05-12 11:10:00,63.86,63.86,63.8,63.82,19800.0,51.9366,51.9366,51.8878,51.9041,19800.0
2014-05-12 11:15:00,63.82,63.9,63.82,63.87,47800.0,51.9041,51.9691,51.9041,51.9447,47800.0
2014-05-12 11:20:00,63.87,63.9,63.82,63.82,14400.0,51.9447,51.9691,51.9041,51.9041,14400.0
2014-05-12 11:25:00,63.81,63.89,63.81,63.89,20700.0,51.8959,51.961,51.8959,51.961,20700.0
2014-05-12 11:30:00,63.89,64.0,63.89,63.96,22100.0,51.961,52.0505,51.961,52.0179,22100.0
2014-05-12 11:35:00,63.96,64.0,63.9,63.96,39900.0,52.0179,52.0505,51.9691,52.0179,39900.0
2014-05-12 11:40:00,63.95,63.99,63.93,63.98,17400.0,52.0098,52.0423,51.9935,52.0342,17400.0
2014-05-12 11:45:00,63.98,64.0,63.92,63.97,36500.0,52.0342,52.0505,51.9854,52.0261,36500.0
2014-05-12 11:50:00,63.97,64.0,63.94,63.96,41500.0,52.0261,52.0505,52.0017,52.0179,41500.0
2014-05-12 11:55:00,63.95,64.0,63.93,64.0,26700.0,52.0098,52.0505,51.9935,52.0505,26700.0
2014-05-12 12:00:00,63.99,64.0,63.9,63.9,25300.0,52.0423,52.0505,51.9691,51.9691,25300.0
2014-05-12 12:05:00,63.89,63.99,63.86,63.99,42100.0,51.961,52.0423,51.9366,52.0423,42100.0
2014-05-12 12:10:00,63.99,64.03,63.98,64.02,36600.0,52.0423,52.0749,52.0342,52.0667,36600.0
2014-05-12 12:15:00,64.02,64.12,64.01,64.1,26500.0,52.0667,52.148,52.0586,52.1318,26500.0
2014-05-12 12:20:00,64.11,64.17,64.08,64.14,42100.0,52.1399,52.1887,52.1155,52.1643,42100.0
2014-05-12 12:25:00,64.13,64.14,64.08,64.1,20700.0,52.1562,52.1643,52.1155,52.1318,20700.0
2014-05-12 12:30:00,64.1,64.1,64.04,64.06,14400.0,52.1318,52.1318,52.083,52.0993,14400.0
2014-05-12 12:35:00,64.07,64.11,64.05,64.09,59000.0,52.1074,52.1399,52.0911,52.1236,59000.0
2014-05-12 12:40:00,64.1,64.1,64.06,64.07,22300.0,52.1318,52.1318,52.0993,52.1074,22300.0
2014-05-12 12:45:00,64.08,64.1,64.05,64.09,15600.0,52.1155,52.1318,52.0911,52.1236,15600.0
2014-05-12 12:50:00,64.08,64.1,64.05,64.07,11700.0,52.1155,52.1318,52.0911,52.1074,11700.0
2014-05-12 12:55:00,64.08,64.09,63.97,63.98,20500.0,52.1155,52.1236,52.0261,52.0342,20500.0
2014-05-12 13:00:00,63.97,63.99,63.94,63.95,31300.0,52.0261,52.0423,52.0017,52.0098,31300.0
2014-05-12 13:05:00,63.96,64.02,63.96,63.99,10000.0,52.0179,52.0667,52.0179,52.0423,10000.0
2014-05-12 13:10:00,63.99,64.0,63.95,63.95,9100.0,52.0423,52.0505,52.0098,52.0098,9100.0
2014-05-12 13:15:00,63.94,63.94,63.9,63.93,20300.0,52.0017,52.0017,51.9691,51.9935,20300.0
2014-05-12 13:20:00,63.93,63.96,63.9,63.92,52800.0,51.9935,52.0179,51.9691,51.9854,52800.0
2014-05-12 13:25:00,63.91,63.94,63.91,63.94,22500.0,51.9773,52.0017,51.9773,52.0017,22500.0
2014-05-12 13:30:00,63.94,64.01,63.94,64.01,22500.0,52.0017,52.0586,52.0017,52.0586,22500.0
2014-05-12 13:35:00,64.01,64.03,63.99,64.01,12500.0,52.0586,52.0749,52.0423,52.0586,12500.0
2014-05-12 13:40:00,64.01,64.02,63.98,63.99,19900.0,52.0586,52.0667,52.0342,52.0423,19900.0
2014-05-12 13:45:00,64.0,64.06,63.99,64.01,29500.0,52.0505,52.0993,52.0423,52.0586,29500.0
2014-05-12 13:50:00,64.01,64.09,64.01,64.06,48400.0,52.0586,52.1236,52.0586,52.0993,48400.0
2014-05-12 13:55:00,64.07,64.07,63.99,63.99,20800.0,52.1074,52.1074,52.0423,52.0423,20800.0
2014-05-12 14:00:00,63.98,63.98,63.93,63.93,14500.0,52.0342,52.0342,51.9935,51.9935,14500.0
2014-05-12 14:05:00,63.94,64.02,63.93,64.0,29100.0,52.0017,52.0667,51.9935,52.0505,29100.0
2014-05-12 14:10:00,64.0,64.0,63.96,63.96,23100.0,52.0505,52.0505,52.0179,52.0179,23100.0
2014-05-12 14:15:00,63.96,63.97,63.91,63.91,35900.0,52.0179,52.0261,51.9773,51.9773,35900.0
2014-05-12 14:20:00,63.92,64.0,63.92,64.0,16900.0,51.9854,52.0505,51.9854,52.0505,16900.0
2014-05-12 14:25:00,64.0,64.02,63.98,64.01,16700.0,52.0505,52.0667,52.0342,52.0586,16700.0
2014-05-12 14:30:00,64.01,64.04,64.0,64.02,16000.0,52.0586,52.083,52.0505,52.0667,16000.0
2014-05-12 14:35:00,64.03,64.06,64.0,64.03,54800.0,52.0749,52.0993,52.0505,52.0749,54800.0
2014-05-12 14:40:00,64.02,64.03,63.98,64.02,20300.0,52.0667,52.0749,52.0342,52.0667,20300.0
2014-05-12 14:45:00,64.02,64.05,64.0,64.0,29400.0,52.0667,52.0911,52.0505,52.0505,29400.0
2014-05-12 14:50:00,64.01,64.04,64.0,64.04,29200.0,52.0586,52.083,52.0505,52.083,29200.0
2014-05-12 14:55:00,64.03,64.09,64.01,64.07,32300.0,52.0749,52.1236,52.0586,52.1074,32300.0
2014-05-12 15:00:00,64.08,64.11,64.03,64.03,63300.0,52.1155,52.1399,52.0749,52.0749,63300.0
2014-05-12 15:05:00,64.04,64.04,63.97,63.98,31800.0,52.083,52.083,52.0261,52.0342,31800.0
2014-05-12 15:10:00,63.98,64.04,63.97,64.03,22400.0,52.0342,52.083,52.0261,52.0749,22400.0
2014-05-12 15:15:00,64.02,64.07,63.99,64.07,37100.0,52.0667,52.1074,52.0423,52.1074,37100.0
2014-05-12 15:20:00,64.06,64.09,64.06,64.09,18600.0,52.0993,52.1236,52.0993,52.1236,18600.0
2014-05-12 15:25:00,64.09,64.1,64.07,64.07,31000.0,52.1236,52.1318,52.1074,52.1074,31000.0
2014-05-12 15:30:00,64.06,64.11,64.06,64.11,31300.0,52.0993,52.1399,52.0993,52.1399,31300.0
2014-05-12 15:35:00,64.11,64.16,64.1,64.13,41300.0,52.1399,52.1806,52.1318,52.1562,41300.0
2014-05-12 15:40:00,64.13,64.17,64.11,64.16,41700.0,52.1562,52.1887,52.1399,52.1806,41700.0
2014-05-12 15:45:00,64.16,64.17,64.11,64.14,108900.0,52.1806,52.1887,52.1399,52.1643,108900.0
2014-05-12 15:50:00,64.14,64.17,64.13,64.17,86200.0,52.1643,52.1887,52.1562,52.1887,86200.0
2014-05-12 15:55:00,64.17,64.22,64.12,64.19,234100.0,52.1887,52.2294,52.148,52.205,234100.0
2014-05-13 09:30:00,64.51,64.53,64.07,64.25,218900.0,52.4652,52.4815,52.1074,52.2538,218900.0
2014-05-13 09:35:00,64.25,64.42,64.23,64.39,67800.0,52.2538,52.392,52.2375,52.3676,67800.0
2014-05-13 09:40:00,64.41,64.74,64.41,64.71,179700.0,52.3839,52.6523,52.3839,52.6279,179700.0
2014-05-13 09:45:00,64.73,64.76,64.44,64.47,128200.0,52.6442,52.6686,52.4083,52.4327,128200.0
2014-05-13 09:50:00,64.5,64.53,64.31,64.33,66300.0,52.4571,52.4815,52.3026,52.3188,66300.0
2014-05-13 09:55:00,64.33,64.37,64.1,64.36,158500.0,52.3188,52.3514,52.1318,52.3432,158500.0
2014-05-13 10:00:00,64.38,64.49,64.31,64.39,171400.0,52.3595,52.449,52.3026,52.3676,171400.0
2014-05-13 10:05:00,64.39,64.47,64.33,64.47,81400.0,52.3676,52.4327,52.3188,52.4327,81400.0
2014-05-13 10:10:00,64.47,64.59,64.42,64.57,99900.0,52.4327,52.5303,52.392,52.514,99900.0
2014-05-13 10:15:00,64.56,64.72,64.56,64.66,128700.0,52.5059,52.636,52.5059,52.5872,128700.0
2014-05-13 10:20:00,64.66,64.72,64.61,64.69,106500.0,52.5872,52.636,52.5466,52.6116,106500.0
2014-05-13 10:25:00,64.69,64.72,64.61,64.69,41200.0,52.6116,52.636,52.5466,52.6116,41200.0
2014-05-13 10:30:00,64.7,64.79,64.7,64.75,69000.0,52.6198,52.693,52.6198,52.6604,69000.0
2014-05-13 10:35:00,64.75,64.93,64.74,64.92,104300.0,52.6604,52.8068,52.6523,52.7987,104300.0
2014-05-13 10:40:00,64.91,64.92,64.68,64.68,36200.0,52.7905,52.7987,52.6035,52.6035,36200.0
2014-05-13 10:45:00,64.67,64.67,64.58,64.59,38600.0,52.5954,52.5954,52.5222,52.5303,38600.0
2014-05-13 10:50:00,64.59,64.69,64.58,64.62,35700.0,52.5303,52.6116,52.5222,52.5547,35700.0
2014-05-13 10:55:00,64.62,64.63,64.43,64.44,121500.0,52.5547,52.5628,52.4002,52.4083,121500.0
2014-05-13 11:00:00,64.43,64.45,64.36,64.41,133700.0,52.4002,52.4164,52.3432,52.3839,133700.0
2014-05-13 11:05:00,64.41,64.43,64.24,64.25,76300.0,52.3839,52.4002,52.2456,52.2538,76300.0
2014-05-13 11:10:00,64.25,64.32,64.22,64.31,59900.0,52.2538,52.3107,52.2294,52.3026,59900.0
2014-05-13 11:15:00,64.29,64.29,64.15,64.16,67300.0,52.2863,52.2863,52.1724,52.1806,67300.0
2014-05-13 11:20:00,64.15,64.15,64.06,64.08,96200.0,52.1724,52.1724,52.0993,52.1155,96200.0
2014-05-13 11:25:00,64.06,64.15,64.06,64.14,44000.0,52.0993,52.1724,52.0993,52.1643,44000.0
2014-05-13 11:30:00,64.14,64.23,64.13,64.18,36900.0,52.1643,52.2375,52.1562,52.1968,36900.0
2014-05-13 11:35:00,64.16,64.17,64.01,64.02,46500.0,52.1806,52.1887,52.0586,52.0667,46500.0
2014-05-13 11:40:00,64.01,64.06,63.98,64.02,56000.0,52.0586,52.0993,52.0342,52.0667,56000.0
2014-05-13 11:45:00,64.02,64.03,63.92,63.92,105400.0,52.0667,52.0749,51.9854,51.9854,105400.0
2014-05-13 11:50:00,63.92,64.0,63.89,63.97,56600.0,51.9854,52.0505,51.961,52.0261,56600.0
2014-05-13 11:55:00,63.97,64.03,63.92,63.94,52300.0,52.0261,52.0749,51.9854,52.0017,52300.0
2014-05-13 12:00:00,63.95,64.02,63.91,64.0,32800.0,52.0098,52.0667,51.9773,52.0505,32800.0
2014-05-13 12:05:00,63.99,64.02,63.97,63.98,43200.0,52.0423,52.0667,52.0261,52.0342,43200.0
2014-05-13 12:10:00,63.97,64.04,63.96,64.01,54400.0,52.0261,52.083,52.0179,52.0586,54400.0
2014-05-13 12:15:00,64.01,64.08,64.0,64.07,29800.0,52.0586,52.1155,52.0505,52.1074,29800.0
2014-05-13 12:20:00,64.07,64.11,64.05,64.06,83500.0,52.1074,52.1399,52.0911,52.0993,83500.0
2014-05-13 12:25:00,64.06,64.11,64.03,64.1,71500.0,52.0993,52.1399,52.0749,52.1318,71500.0
2014-05-13 12:30:00,64.1,64.13,64.04,64.13,20200.0,52.1318,52.1562,52.083,52.1562,20200.0
2014-05-13 12:35:00,64.15,64.16,64.11,64.12,29400.0,52.1724,52.1806,52.1399,52.148,29400.0
2014-05-13 12:40:00,64.11,64.14,64.08,64.1,26100.0,52.1399,52.1643,52.1155,52.1318,26100.0
2014-05-13 12:45:00,64.1,64.13,64.06,64.12,41700.0,52.1318,52.1562,52.0993,52.148,41700.0
2014-05-13 12:50:00,64.11,64.12,64.04,64.04,23800.0,52.1399,52.148,52.083,52.083,23800.0
2014-05-13 12:55:00,64.05,64.15,64.04,64.13,23500.0,52.0911,52.1724,52.083,52.1562,23500.0
2014-05-13 13:00:00,64.14,64.19,64.12,64.18,26500.0,52.1643,52.205,52.148,52.1968,26500.0
2014-05-13 13:05:00,64.19,64.24,64.18,64.2,35800.0,52.205,52.2456,52.1968,52.2131,35800.0
2014-05-13 13:10:00,64.19,64.2,64.13,64.14,13200.0,52.205,52.2131,52.1562,52.1643,13200.0
2014-05-13 13:15:00,64.14,64.17,64.13,64.17,29500.0,52.1643,52.1887,52.1562,52.1887,29500.0
2014-05-13 13:20:00,64.16,64.18,64.13,64.18,30700.0,52.1806,52.1968,52.1562,52.1968,30700.0
2014-05-13 13:25:00,64.17,64.18,64.14,64.15,40000.0,52.1887,52.1968,52.1643,52.1724,40000.0
2014-05-13 13:30:00,64.15,64.2,64.14,64.2,48500.0,52.1724,52.2131,52.1643,52.2131,48500.0
2014-05-13 13:35:00,64.2,64.22,64.17,64.22,30900.0,52.2131,52.2294,52.1887,52.2294,30900.0
2014-05-13 13:40:00,64.21,64.23,64.17,64.22,21200.0,52.2212,52.2375,52.1887,52.2294,21200.0
2014-05-13 13:45:00,64.23,64.23,64.18,64.2,20500.0,52.2375,52.2375,52.1968,52.2131,20500.0
2014-05-13 13:50:00,64.2,64.2,64.17,64.19,30100.0,52.2131,52.2131,52.1887,52.205,30100.0
2014-05-13 13:55:00,64.19,64.2,64.18,64.19,32100.0,52.205,52.2131,52.1968,52.205,32100.0
2014-05-13 14:00:00,64.2,64.21,64.15,64.2,26200.0,52.2131,52.2212,52.1724,52.2131,26200.0
2014-05-13 14:05:00,64.2,64.21,64.19,64.2,22800.0,52.2131,52.2212,52.205,52.2131,22800.0
2014-05-13 14:10:00,64.19,64.2,64.17,64.17,36400.0,52.205,52.2131,52.1887,52.1887,36400.0
2014-05-13 14:15:00,64.18,64.18,64.14,64.17,39900.0,52.1968,52.1968,52.1643,52.1887,39900.0
2014-05-13 14:20:00,64.15,64.22,64.13,64.21,17600.0,52.1724,52.2294,52.1562,52.2212,17600.0
2014-05-13 14:25:00,64.21,64.21,64.16,64.18,29700.0,52.2212,52.2212,52.1806,52.1968,29700.0
2014-05-13 14:30:00,64.18,64.26,64.18,64.25,33600.0,52.1968,52.2619,52.1968,52.2538,33600.0
2014-05-13 14:35:00,64.25,64.27,64.22,64.25,36300.0,52.2538,52.27,52.2294,52.2538,36300.0
2014-05-13 14:40:00,64.25,64.26,64.24,64.24,40000.0,52.2538,52.2619,52.2456,52.2456,40000.0
2014-05-13 14:45:00,64.24,64.25,64.19,64.2,36800.0,52.2456,52.2538,52.205,52.2131,36800.0
2014-05-13 14:50:00,64.2,64.2,64.18,64.2,46400.0,52.2131,52.2131,52.1968,52.2131,46400.0
2014-05-13 14:55:00,64.19,64.21,64.16,64.18,77200.0,52.205,52.2212,52.1806,52.1968,77200.0
2014-05-13 15:00:00,64.19,64.21,64.19,64.21,12500.0,52.205,52.2212,52.205,52.2212,12500.0
2014-05-13 15:05:00,64.2,64.22,64.17,64.18,66800.0,52.2131,52.2294,52.1887,52.1968,66800.0
2014-05-13 15:10:00,64.18,64.19,64.1,64.15,64100.0,52.1968,52.205,52.1318,52.1724,64100.0
2014-05-13 15:15:00,64.15,64.16,64.08,64.1,87000.0,52.1724,52.1806,52.1155,52.1318,87000.0
2014-05-13 15:20:00,64.1,64.14,64.09,64.12,62100.0,52.1318,52.1643,52.1236,52.148,62100.0
2014-05-13 15:25:00,64.11,64.2,64.11,64.19,61300.0,52.1399,52.2131,52.1399,52.205,61300.0
2014-05-13 15:30:00,64.18,64.19,64.11,64.12,126100.0,52.1968,52.205,52.1399,52.148,126100.0
2014-05-13 15:35:00,64.13,64.16,64.11,64.15,61700.0,52.1562,52.1806,52.1399,52.1724,61700.0
2014-05-13 15:40:00,64.14,64.19,64.14,64.15,91700.0,52.1643,52.205,52.1643,52.1724,91700.0
2014-05-13 15:45:00,64.16,64.18,64.11,64.15,104300.0,52.1806,52.1968,52.1399,52.1724,104300.0
2014-05-13 15:50:00,64.16,64.16,64.09,64.1,125600.0,52.1806,52.1806,52.1236,52.1318,125600.0
2014-05-13 15:55:00,64.1,64.14,64.08,64.11,208800.0,52.1318,52.1643,52.1155,52.1399,208800.0
2014-05-14 09:30:00,63.87,64.42,63.87,64.24,189300.0,51.9447,52.392,51.9447,52.2456,189300.0
2014-05-14 09:35:00,64.25,64.33,64.14,64.33,129100.0,52.2538,52.3188,52.1643,52.3188,129100.0
2014-05-14 09:40:00,64.33,64.68,64.29,64.66,183300.0,52.3188,52.6035,52.2863,52.5872,183300.0
2014-05-14 09:45:00,64.66,64.75,64.47,64.49,214600.0,52.5872,52.6604,52.4327,52.449,214600.0
2014-05-14 09:50:00,64.5,64.56,64.42,64.46,139100.0,52.4571,52.5059,52.392,52.4246,139100.0
2014-05-14 09:55:00,64.46,64.71,64.45,64.65,96100.0,52.4246,52.6279,52.4164,52.5791,96100.0
2014-05-14 10:00:00,64.65,64.8,64.65,64.73,94200.0,52.5791,52.7011,52.5791,52.6442,94200.0
2014-05-14 10:05:00,64.73,64.78,64.68,64.76,80500.0,52.6442,52.6848,52.6035,52.6686,80500.0
2014-05-14 10:10:00,64.76,64.76,64.65,64.66,104400.0,52.6686,52.6686,52.5791,52.5872,104400.0
2014-05-14 10:15:00,64.67,64.7,64.43,64.47,70300.0,52.5954,52.6198,52.4002,52.4327,70300.0
2014-05-14 10:20:00,64.48,64.49,64.34,64.41,44100.0,52.4408,52.449,52.327,52.3839,44100.0
2014-05-14 10:25:00,64.44,64.45,64.35,64.43,69000.0,52.4083,52.4164,52.3351,52.4002,69000.0
2014-05-14 10:30:00,64.42,64.42,64.29,64.29,38700.0,52.392,52.392,52.2863,52.2863,38700.0
2014-05-14 10:35:00,64.28,64.43,64.24,64.27,109500.0,52.2782,52.4002,52.2456,52.27,109500.0
2014-05-14 10:40:00,64.28,64.36,64.25,64.29,49300.0,52.2782,52.3432,52.2538,52.2863,49300.0
2014-05-14 10:45:00,64.3,64.38,64.25,64.35,55100.0,52.2944,52.3595,52.2538,52.3351,55100.0
2014-05-14 10:50:00,64.34,64.39,64.24,64.25,24000.0,52.327,52.3676,52.2456,52.2538,24000.0
2014-05-14 10:55:00,64.25,64.28,64.21,64.26,28600.0,52.2538,52.2782,52.2212,52.2619,28600.0
2014-05-14 11:00:00,64.27,64.34,64.22,64.26,62000.0,52.27,52.327,52.2294,52.2619,62000.0
2014-05-14 11:05:00,64.27,64.39,64.27,64.39,22800.0,52.27,52.3676,52.27,52.3676,22800.0
2014-05-14 11:10:00,64.39,64.47,64.35,64.36,46200.0,52.3676,52.4327,52.3351,52.3432,46200.0
2014-05-14 11:15:00,64.36,64.4,64.33,64.37,25600.0,52.3432,52.3758,52.3188,52.3514,25600.0
2014-05-14 11:20:00,64.36,64.43,64.36,64.4,15600.0,52.3432,52.4002,52.3432,52.3758,15600.0
2014-05-14 11:25:00,64.41,64.44,64.38,64.41,15500.0,52.3839,52.4083,52.3595,52.3839,15500.0
2014-05-14 11:30:00,64.42,64.44,64.31,64.32,33600.0,52.392,52.4083,52.3026,52.3107,33600.0
2014-05-14 11:35:00,64.33,64.41,64.32,64.38,38100.0,52.3188,52.3839,52.3107,52.3595,38100.0
2014-05-14 11:40:00,64.37,64.4,64.34,64.35,18200.0,52.3514,52.3758,52.327,52.3351,18200.0
2014-05-14 11:45:00,64.34,64.37,64.3,64.31,23000.0,52.327,52.3514,52.2944,52.3026,23000.0
2014-05-14 11:50:00,64.32,64.35,64.27,64.28,12800.0,52.3107,52.3351,52.27,52.2782,12800.0
2014-05-14 11:55:00,64.28,64.35,64.28,64.31,19700.0,52.2782,52.3351,52.2782,52.3026,19700.0
2014-05-14 12:00:00,64.32,64.34,64.24,64.27,18800.0,52.3107,52.327,52.2456,52.27,18800.0
2014-05-14 12:05:00,64.26,64.33,64.26,64.31,20800.0,52.2619,52.3188,52.2619,52.3026,20800.0
2014-05-14 12:10:00,64.32,64.33,64.22,64.22,57900.0,52.3107,52.3188,52.2294,52.2294,57900.0
2014-05-14 12:15:00,64.21,64.24,64.18,64.22,33500.0,52.2212,52.2456,52.1968,52.2294,33500.0
2014-05-14 12:20:00,64.22,64.22,64.13,64.16,25900.0,52.2294,52.2294,52.1562,52.1806,25900.0
2014-05-14 12:25:00,64.15,64.18,64.06,64.09,22800.0,52.1724,52.1968,52.0993,52.1236,22800.0
2014-05-14 12:30:00,64.08,64.16,64.06,64.15,21500.0,52.1155,52.1806,52.0993,52.1724,21500.0
2014-05-14 12:35:00,64.16,64.19,64.14,64.16,63400.0,52.1806,52.205,52.1643,52.1806,63400.0
2014-05-14 12:40:00,64.15,64.16,64.08,64.08,20700.0,52.1724,52.1806,52.1155,52.1155,20700.0
2014-05-14 12:45:00,64.09,64.11,64.08,64.09,11200.0,52.1236,52.1399,52.1155,52.1236,11200.0
2014-05-14 12:50:00,64.1,64.13,64.06,64.09,38300.0,52.1318,52.1562,52.0993,52.1236,38300.0
2014-05-14 12:55:00,64.09,64.11,64.01,64.02,35600.0,52.1236,52.1399,52.0586,52.0667,35600.0
2014-05-14 13:00:00,64.02,64.04,64.0,64.03,42100.0,52.0667,52.083,52.0505,52.0749,42100.0
2014-05-14 13:05:00,64.03,64.08,64.03,64.08,24600.0,52.0749,52.1155,52.0749,52.1155,24600.0
2014-05-14 13:10:00,64.08,64.09,64.01,64.02,32900.0,52.1155,52.1236,52.0586,52.0667,32900.0
2014-05-14 13:15:00,64.02,64.07,64.01,64.07,27800.0,52.0667,52.1074,52.0586,52.1074,27800.0
2014-05-14 13:20:00,64.07,64.09,64.04,64.06,26400.0,52.1074,52.1236,52.083,52.0993,26400.0
2014-05-14 13:25:00,64.07,64.15,64.06,64.14,36600.0,52.1074,52.1724,52.0993,52.1643,36600.0
2014-05-14 13:30:00,64.14,64.14,64.02,64.03,65700.0,52.1643,52.1643,52.0667,52.0749,65700.0
2014-05-14 13:35:00,64.03,64.09,64.03,64.08,40400.0,52.0749,52.1236,52.0749,52.1155,40400.0
2014-05-14 13:40:00,64.07,64.08,64.05,64.08,39100.0,52.1074,52.1155,52.0911,52.1155,39100.0
2014-05-14 13:45:00,64.08,64.09,64.07,64.09,21500.0,52.1155,52.1236,52.1074,52.1236,21500.0
2014-05-14 13:50:00,64.09,64.18,64.08,64.12,90200.0,52.1236,52.1968,52.1155,52.148,90200.0
2014-05-14 13:55:00,64.12,64.15,64.11,64.15,21300.0,52.148,52.1724,52.1399,52.1724,21300.0
2014-05-14 14:00:00,64.15,64.16,64.11,64.14,44000.0,52.1724,52.1806,52.1399,52.1643,44000.0
2014-05-14 14:05:00,64.15,64.17,64.13,64.13,28100.0,52.1724,52.1887,52.1562,52.1562,28100.0
2014-05-14 14:10:00,64.14,64.14,64.08,64.08,64000.0,52.1643,52.1643,52.1155,52.1155,64000.0
2014-05-14 14:15:00,64.08,64.08,64.04,64.06,44300.0,52.1155,52.1155,52.083,52.0993,44300.0
2014-05-14 14:20:00,64.07,64.07,64.03,64.05,49300.0,52.1074,52.1074,52.0749,52.0911,49300.0
2014-05-14 14:25:00,64.05,64.07,64.04,64.06,27300.0,52.0911,52.1074,52.083,52.0993,27300.0
2014-05-14 14:30:00,64.06,64.07,64.02,64.04,35000.0,52.0993,52.1074,52.0667,52.083,35000.0
2014-05-14 14:35:00,64.04,64.04,63.96,63.97,46800.0,52.083,52.083,52.0179,52.0261,46800.0
2014-05-14 14:40:00,63.97,63.98,63.89,63.91,49200.0,52.0261,52.0342,51.961,51.9773,49200.0
2014-05-14 14:45:00,63.91,63.92,63.85,63.86,58300.0,51.9773,51.9854,51.9285,51.9366,58300.0
2014-05-14 14:50:00,63.85,63.86,63.8,63.85,31100.0,51.9285,51.9366,51.8878,51.9285,31100.0
2014-05-14 14:55:00,63.85,63.89,63.81,63.82,34000.0,51.9285,51.961,51.8959,51.9041,34000.0
2014-05-14 15:00:00,63.82,63.87,63.76,63.86,56900.0,51.9041,51.9447,51.8553,51.9366,56900.0
2014-05-14 15:05:00,63.87,63.87,63.8,63.81,71100.0,51.9447,51.9447,51.8878,51.8959,71100.0
2014-05-14 15:10:00,63.82,63.87,63.82,63.85,43500.0,51.9041,51.9447,51.9041,51.9285,43500.0
2014-05-14 15:15:00,63.85,63.9,63.82,63.9,63800.0,51.9285,51.9691,51.9041,51.9691,63800.0
2014-05-14 15:20:00,63.9,63.96,63.9,63.92,47200.0,51.9691,52.0179,51.9691,51.9854,47200.0
2014-05-14 15:25:00,63.93,63.95,63.92,63.94,57900.0,51.9935,52.0098,51.9854,52.0017,57900.0
2014-05-14 15:30:00,63.95,63.95,63.81,63.82,81700.0,52.0098,52.0098,51.8959,51.9041,81700.0
2014-05-14 15:35:00,63.82,63.83,63.79,63.8,59900.0,51.9041,51.9122,51.8797,51.8878,59900.0
2014-05-14 15:40:00,63.81,63.92,63.8,63.92,82500.0,51.8959,51.9854,51.8878,51.9854,82500.0
2014-05-14 15:45:00,63.92,63.93,63.88,63.9,133000.0,51.9854,51.9935,51.9529,51.9691,133000.0
2014-05-14 15:50:00,63.9,63.93,63.88,63.92,114600.0,51.9691,51.9935,51.9529,51.9854,114600.0
2014-05-14 15:55:00,63.92,64.0,63.92,63.98,245300.0,51.9854,52.0505,51.9854,52.0342,245300.0
2014-05-15 09:30:00,63.68,63.72,63.38,63.45,116900.0,51.7902,51.8227,51.5462,51.6031,116900.0
2014-05-15 09:35:00,63.45,63.57,63.34,63.34,67600.0,51.6031,51.7007,51.5137,51.5137,67600.0
2014-05-15 09:40:00,63.35,63.36,63.03,63.05,129700.0,51.5218,51.5299,51.2616,51.2778,129700.0
2014-05-15 09:45:00,63.05,63.14,62.96,62.99,64600.0,51.2778,51.351,51.2046,51.229,64600.0
2014-05-15 09:50:00,62.97,63.03,62.78,62.78,54700.0,51.2128,51.2616,51.0582,51.0582,54700.0
2014-05-15 09:55:00,62.78,62.78,62.44,62.71,176700.0,51.0582,51.0582,50.7817,51.0013,176700.0
2014-05-15 10:00:00,62.7,62.79,62.45,62.46,180600.0,50.9932,51.0664,50.7899,50.798,180600.0
2014-05-15 10:05:00,62.48,62.48,62.1,62.12,154700.0,50.8143,50.8143,50.5052,50.5215,154700.0
2014-05-15 10:10:00,62.13,62.27,62.03,62.04,175500.0,50.5296,50.6435,50.4483,50.4564,175500.0
2014-05-15 10:15:00,62.04,62.07,61.91,62.02,314600.0,50.4564,50.4808,50.3507,50.4401,314600.0
2014-05-15 10:20:00,62.02,62.08,61.88,61.94,224300.0,50.4401,50.4889,50.3263,50.3751,224300.0
2014-05-15 10:25:00,61.97,61.98,61.7,61.76,255700.0,50.3995,50.4076,50.1799,50.2287,255700.0
2014-05-15 10:30:00,61.78,61.97,61.76,61.94,221000.0,50.245,50.3995,50.2287,50.3751,221000.0
2014-05-15 10:35:00,61.95,62.0,61.78,61.86,122500.0,50.3832,50.4239,50.245,50.31,122500.0
2014-05-15 10:40:00,61.86,62.12,61.79,62.1,140200.0,50.31,50.5215,50.2531,50.5052,140200.0
2014-05-15 10:45:00,62.1,62.17,62.07,62.11,89000.0,50.5052,50.5621,50.4808,50.5133,89000.0
2014-05-15 10:50:00,62.11,62.16,62.07,62.15,66700.0,50.5133,50.554,50.4808,50.5459,66700.0
2014-05-15 10:55:00,62.16,62.19,62.09,62.17,72700.0,50.554,50.5784,50.4971,50.5621,72700.0
2014-05-15 11:00:00,62.17,62.23,62.0,62.01,118300.0,50.5621,50.6109,50.4239,50.432,118300.0
2014-05-15 11:05:00,62.02,62.05,61.91,61.92,109600.0,50.4401,50.4645,50.3507,50.3588,109600.0
2014-05-15 11:10:00,61.93,62.01,61.79,61.79,97500.0,50.3669,50.432,50.2531,50.2531,97500.0
2014-05-15 11:15:00,61.8,61.86,61.72,61.79,136600.0,50.2612,50.31,50.1962,50.2531,136600.0
2014-05-15 11:20:00,61.79,61.79,61.69,61.77,129300.0,50.2531,50.2531,50.1718,50.2368,129300.0
2014-05-15 11:25:00,61.76,61.91,61.75,61.86,109500.0,50.2287,50.3507,50.2206,50.31,109500.0
2014-05-15 11:30:00,61.86,61.98,61.85,61.98,81800.0,50.31,50.4076,50.3019,50.4076,81800.0
2014-05-15 11:35:00,61.98,62.04,61.94,62.03,65400.0,50.4076,50.4564,50.3751,50.4483,65400.0
2014-05-15 11:40:00,62.04,62.05,61.81,61.81,87100.0,50.4564,50.4645,50.2694,50.2694,87100.0
2014-05-15 11:45:00,61.81,61.83,61.7,61.72,84900.0,50.2694,50.2856,50.1799,50.1962,84900.0
2014-05-15 11:50:00,61.72,61.76,61.7,61.74,96900.0,50.1962,50.2287,50.1799,50.2124,96900.0
2014-05-15 11:55:00,61.72,61.73,61.57,61.59,142900.0,50.1962,50.2043,50.0742,50.0904,142900.0
2014-05-15 12:00:00,61.59,61.59,61.33,61.41,206100.0,50.0904,50.0904,49.879,49.944,206100.0
2014-05-15 12:05:00,61.43,61.59,61.39,61.42,121200.0,49.9603,50.0904,49.9278,49.9522,121200.0
2014-05-15 12:10:00,61.42,61.48,61.35,61.47,94900.0,49.9522,50.001,49.8952,49.9928,94900.0
2014-05-15 12:15:00,61.48,61.49,61.35,61.35,82800.0,50.001,50.0091,49.8952,49.8952,82800.0
2014-05-15 12:20:00,61.35,61.36,61.2,61.3,105300.0,49.8952,49.9034,49.7732,49.8546,105300.0
2014-05-15 12:25:00,61.31,61.41,61.28,61.36,81400.0,49.8627,49.944,49.8383,49.9034,81400.0
2014-05-15 12:30:00,61.36,61.48,61.35,61.48,99100.0,49.9034,50.001,49.8952,50.001,99100.0
2014-05-15 12:35:00,61.48,61.5,61.37,61.37,68600.0,50.001,50.0172,49.9115,49.9115,68600.0
2014-05-15 12:40:00,61.37,61.48,61.31,61.48,84900.0,49.9115,50.001,49.8627,50.001,84900.0
2014-05-15 12:45:00,61.48,61.56,61.44,61.54,60900.0,50.001,50.066,49.9684,50.0498,60900.0
2014-05-15 12:50:00,61.55,61.72,61.55,61.72,75100.0,50.0579,50.1962,50.0579,50.1962,75100.0
2014-05-15 12:55:00,61.72,61.83,61.68,61.82,68400.0,50.1962,50.2856,50.1636,50.2775,68400.0
2014-05-15 13:00:00,61.83,61.85,61.72,61.84,71100.0,50.2856,50.3019,50.1962,50.2938,71100.0
2014-05-15 13:05:00,61.84,61.87,61.83,61.86,107200.0,50.2938,50.3181,50.2856,50.31,107200.0
2014-05-15 13:10:00,61.86,61.98,61.83,61.97,82200.0,50.31,50.4076,50.2856,50.3995,82200.0
2014-05-15 13:15:00,61.97,61.98,61.87,61.95,163700.0,50.3995,50.4076,50.3181,50.3832,163700.0
2014-05-15 13:20:00,61.95,62.03,61.92,62.0,72200.0,50.3832,50.4483,50.3588,50.4239,72200.0
2014-05-15 13:25:00,62.01,62.04,61.95,62.0,74900.0,50.432,50.4564,50.3832,50.4239,74900.0
2014-05-15 13:30:00,62.0,62.09,62.0,62.06,68900.0,50.4239,50.4971,50.4239,50.4727,68900.0
2014-05-15 13:35:00,62.08,62.16,62.06,62.07,53300.0,50.4889,50.554,50.4727,50.4808,53300.0
2014-05-15 13:40:00,62.08,62.09,61.98,62.07,80600.0,50.4889,50.4971,50.4076,50.4808,80600.0
2014-05-15 13:45:00,62.07,62.08,61.94,62.02,128800.0,50.4808,50.4889,50.3751,50.4401,128800.0
2014-05-15 13:50:00,62.03,62.1,61.97,62.08,70900.0,50.4483,50.5052,50.3995,50.4889,70900.0
2014-05-15 13:55:00,62.09,62.23,62.09,62.22,51400.0,50.4971,50.6109,50.4971,50.6028,51400.0
2014-05-15 14:00:00,62.21,62.28,62.18,62.28,60200.0,50.5947,50.6516,50.5703,50.6516,60200.0
2014-05-15 14:05:00,62.28,62.33,62.26,62.31,79000.0,50.6516,50.6923,50.6353,50.676,79000.0
2014-05-15 14:10:00,62.31,62.36,62.21,62.24,75300.0,50.676,50.7167,50.5947,50.6191,75300.0
2014-05-15 14:15:00,62.24,62.25,62.1,62.16,69100.0,50.6191,50.6272,50.5052,50.554,69100.0
2014-05-15 14:20:00,62.15,62.27,62.12,62.26,58500.0,50.5459,50.6435,50.5215,50.6353,58500.0
2014-05-15 14:25:00,62.28,62.35,62.23,62.28,76000.0,50.6516,50.7085,50.6109,50.6516,76000.0
2014-05-15 14:30:00,62.28,62.36,62.27,62.36,55500.0,50.6516,50.7167,50.6435,50.7167,55500.0
2014-05-15 14:35:00,62.36,62.5,62.35,62.47,115000.0,50.7167,50.8305,50.7085,50.8061,115000.0
2014-05-15 14:40:00,62.46,62.49,62.39,62.39,74900.0,50.798,50.8224,50.7411,50.7411,74900.0
2014-05-15 14:45:00,62.4,62.43,62.34,62.43,49000.0,50.7492,50.7736,50.7004,50.7736,49000.0
2014-05-15 14:50:00,62.44,62.51,62.42,62.49,76400.0,50.7817,50.8387,50.7655,50.8224,76400.0
2014-05-15 14:55:00,62.49,62.51,62.39,62.45,81300.0,50.8224,50.8387,50.7411,50.7899,81300.0
2014-05-15 15:00:00,62.46,62.52,62.44,62.47,65600.0,50.798,50.8468,50.7817,50.8061,65600.0
2014-05-15 15:05:00,62.48,62.48,62.34,62.43,81800.0,50.8143,50.8143,50.7004,50.7736,81800.0
2014-05-15 15:10:00,62.44,62.45,62.34,62.38,73600.0,50.7817,50.7899,50.7004,50.7329,73600.0
2014-05-15 15:15:00,62.38,62.41,62.24,62.27,100900.0,50.7329,50.7573,50.6191,50.6435,100900.0
2014-05-15 15:20:00,62.27,62.32,62.17,62.18,70700.0,50.6435,50.6841,50.5621,50.5703,70700.0
2014-05-15 15:25:00,62.19,62.27,62.18,62.23,81800.0,50.5784,50.6435,50.5703,50.6109,81800.0
2014-05-15 15:30:00,62.23,62.31,62.19,62.3,121300.0,50.6109,50.676,50.5784,50.6679,121300.0
2014-05-15 15:35:00,62.3,62.44,62.29,62.39,129800.0,50.6679,50.7817,50.6597,50.7411,129800.0
2014-05-15 15:40:00,62.39,62.43,62.28,62.29,115800.0,50.7411,50.7736,50.6516,50.6597,115800.0
2014-05-15 15:45:00,62.29,62.33,62.26,62.27,169900.0,50.6597,50.6923,50.6353,50.6435,169900.0
2014-05-15 15:50:00,62.27,62.33,62.26,62.31,164500.0,50.6435,50.6923,50.6353,50.676,164500.0
2014-05-15 15:55:00,62.3,62.37,62.3,62.36,298600.0,50.6679,50.7248,50.6679,50.7167,298600.0
2014-05-16 09:30:00,62.43,62.47,62.06,62.12,433400.0,50.7736,50.8061,50.4727,50.5215,433400.0
2014-05-16 09:35:00,62.12,62.13,61.82,61.95,151300.0,50.5215,50.5296,50.2775,50.3832,151300.0
2014-05-16 09:40:00,61.94,62.05,61.83,62.01,149900.0,50.3751,50.4645,50.2856,50.432,149900.0
2014-05-16 09:45:00,62.01,62.07,61.86,61.99,120500.0,50.432,50.4808,50.31,50.4157,120500.0
2014-05-16 09:50:00,62.0,62.2,61.97,62.2,131600.0,50.4239,50.5865,50.3995,50.5865,131600.0
2014-05-16 09:55:00,62.17,62.45,62.05,62.42,254800.0,50.5621,50.7899,50.4645,50.7655,254800.0
2014-05-16 10:00:00,62.42,62.42,62.16,62.16,90000.0,50.7655,50.7655,50.554,50.554,90000.0
2014-05-16 10:05:00,62.16,62.21,62.05,62.07,43300.0,50.554,50.5947,50.4645,50.4808,43300.0
2014-05-16 10:10:00,62.07,62.3,62.06,62.27,63300.0,50.4808,50.6679,50.4727,50.6435,63300.0
2014-05-16 10:15:00,62.28,62.33,62.18,62.29,123800.0,50.6516,50.6923,50.5703,50.6597,123800.0
2014-05-16 10:20:00,62.29,62.34,62.2,62.24,77600.0,50.6597,50.7004,50.5865,50.6191,77600.0
2014-05-16 10:25:00,62.24,62.27,62.16,62.2,41300.0,50.6191,50.6435,50.554,50.5865,41300.0
2014-05-16 10:30:00,62.22,62.37,62.21,62.3,52900.0,50.6028,50.7248,50.5947,50.6679,52900.0
2014-05-16 10:35:00,62.29,62.41,62.28,62.38,68400.0,50.6597,50.7573,50.6516,50.7329,68400.0
2014-05-16 10:40:00,62.38,62.51,62.37,62.5,168200.0,50.7329,50.8387,50.7248,50.8305,168200.0
2014-05-16 10:45:00,62.5,62.52,62.4,62.49,80200.0,50.8305,50.8468,50.7492,50.8224,80200.0
2014-05-16 10:50:00,62.49,62.54,62.46,62.51,68400.0,50.8224,50.8631,50.798,50.8387,68400.0
2014-05-16 10:55:00,62.5,62.53,62.46,62.49,123500.0,50.8305,50.8549,50.798,50.8224,123500.0
2014-05-16 11:00:00,62.49,62.51,62.47,62.5,37500.0,50.8224,50.8387,50.8061,50.8305,37500.0
2014-05-16 11:05:00,62.5,62.52,62.45,62.52,48900.0,50.8305,50.8468,50.7899,50.8468,48900.0
2014-05-16 11:10:00,62.54,62.6,62.54,62.55,60900.0,50.8631,50.9118,50.8631,50.8712,60900.0
2014-05-16 11:15:00,62.55,62.6,62.54,62.57,44200.0,50.8712,50.9118,50.8631,50.8875,44200.0
2014-05-16 11:20:00,62.57,62.62,62.55,62.6,38100.0,50.8875,50.9281,50.8712,50.9118,38100.0
2014-05-16 11:25:00,62.61,62.61,62.57,62.6,20600.0,50.92,50.92,50.8875,50.9118,20600.0
2014-05-16 11:30:00,62.6,62.63,62.57,62.57,50200.0,50.9118,50.9362,50.8875,50.8875,50200.0
2014-05-16 11:35:00,62.58,62.6,62.46,62.46,61500.0,50.8956,50.9118,50.798,50.798,61500.0
2014-05-16 11:40:00,62.47,62.5,62.43,62.44,45800.0,50.8061,50.8305,50.7736,50.7817,45800.0
2014-05-16 11:45:00,62.44,62.49,62.42,62.43,29700.0,50.7817,50.8224,50.7655,50.7736,29700.0
2014-05-16 11:50:00,62.45,62.55,62.38,62.38,29100.0,50.7899,50.8712,50.7329,50.7329,29100.0
2014-05-16 11:55:00,62.4,62.53,62.4,62.53,18300.0,50.7492,50.8549,50.7492,50.8549,18300.0
2014-05-16 12:00:00,62.52,62.53,62.44,62.46,51900.0,50.8468,50.8549,50.7817,50.798,51900.0
2014-05-16 12:05:00,62.45,62.47,62.38,62.41,44800.0,50.7899,50.8061,50.7329,50.7573,44800.0
2014-05-16 12:10:00,62.4,62.42,62.36,62.37,93800.0,50.7492,50.7655,50.7167,50.7248,93800.0
2014-05-16 12:15:00,62.36,62.4,62.36,62.4,59600.0,50.7167,50.7492,50.7167,50.7492,59600.0
2014-05-16 12:20:00,62.4,62.51,62.39,62.51,45500.0,50.7492,50.8387,50.7411,50.8387,45500.0
2014-05-16 12:25:00,62.5,62.5,62.42,62.46,28800.0,50.8305,50.8305,50.7655,50.798,28800.0
2014-05-16 12:30:00,62.44,62.46,62.42,62.43,23400.0,50.7817,50.798,50.7655,50.7736,23400.0
2014-05-16 12:35:00,62.44,62.47,62.44,62.46,50700.0,50.7817,50.8061,50.7817,50.798,50700.0
2014-05-16 12:40:00,62.46,62.46,62.4,62.44,29600.0,50.798,50.798,50.7492,50.7817,29600.0
2014-05-16 12:45:00,62.45,62.48,62.44,62.48,54700.0,50.7899,50.8143,50.7817,50.8143,54700.0
2014-05-16 12:50:00,62.48,62.53,62.47,62.51,41100.0,50.8143,50.8549,50.8061,50.8387,41100.0
2014-05-16 12:55:00,62.5,62.51,62.47,62.5,34800.0,50.8305,50.8387,50.8061,50.8305,34800.0
2014-05-16 13:00:00,62.51,62.51,62.4,62.4,39300.0,50.8387,50.8387,50.7492,50.7492,39300.0
2014-05-16 13:05:00,62.4,62.49,62.39,62.47,69200.0,50.7492,50.8224,50.7411,50.8061,69200.0
2014-05-16 13:10:00,62.47,62.52,62.45,62.45,49700.0,50.8061,50.8468,50.7899,50.7899,49700.0
2014-05-16 13:15:00,62.45,62.52,62.44,62.49,39300.0,50.7899,50.8468,50.7817,50.8224,39300.0
2014-05-16 13:20:00,62.49,62.5,62.45,62.45,19400.0,50.8224,50.8305,50.7899,50.7899,19400.0
2014-05-16 13:25:00,62.45,62.51,62.43,62.45,20700.0,50.7899,50.8387,50.7736,50.7899,20700.0
2014-05-16 13:30:00,62.46,62.57,62.43,62.52,42300.0,50.798,50.8875,50.7736,50.8468,42300.0
2014-05-16 13:35:00,62.53,62.55,62.49,62.51,17300.0,50.8549,50.8712,50.8224,50.8387,17300.0
2014-05-16 13:40:00,62.51,62.59,62.48,62.48,61600.0,50.8387,50.9037,50.8143,50.8143,61600.0
2014-05-16 13:45:00,62.48,62.48,62.4,62.43,55600.0,50.8143,50.8143,50.7492,50.7736,55600.0
2014-05-16 13:50:00,62.44,62.47,62.39,62.4,27300.0,50.7817,50.8061,50.7411,50.7492,27300.0
2014-05-16 13:55:00,62.4,62.41,62.37,62.39,28300.0,50.7492,50.7573,50.7248,50.7411,28300.0
2014-05-16 14:00:00,62.39,62.39,62.26,62.3,41500.0,50.7411,50.7411,50.6353,50.6679,41500.0
2014-05-16 14:05:00,62.31,62.39,62.3,62.37,63700.0,50.676,50.7411,50.6679,50.7248,63700.0
2014-05-16 14:10:00,62.38,62.41,62.36,62.36,31000.0,50.7329,50.7573,50.7167,50.7167,31000.0
2014-05-16 14:15:00,62.37,62.43,62.35,62.39,61100.0,50.7248,50.7736,50.7085,50.7411,61100.0
2014-05-16 14:20:00,62.39,62.44,62.38,62.41,29600.0,50.7411,50.7817,50.7329,50.7573,29600.0
2014-05-16 14:25:00,62.41,62.47,62.41,62.46,27700.0,50.7573,50.8061,50.7573,50.798,27700.0
2014-05-16 14:30:00,62.47,62.48,62.43,62.43,31900.0,50.8061,50.8143,50.7736,50.7736,31900.0
2014-05-16 14:35:00,62.43,62.44,62.4,62.42,28300.0,50.7736,50.7817,50.7492,50.7655,28300.0
2014-05-16 14:40:00,62.42,62.53,62.42,62.49,37300.0,50.7655,50.8549,50.7655,50.8224,37300.0
2014-05-16 14:45:00,62.49,62.53,62.46,62.48,48000.0,50.8224,50.8549,50.798,50.8143,48000.0
2014-05-16 14:50:00,62.49,62.51,62.45,62.47,54200.0,50.8224,50.8387,50.7899,50.8061,54200.0
2014-05-16 14:55:00,62.47,62.67,62.46,62.67,90400.0,50.8061,50.9688,50.798,50.9688,90400.0
2014-05-16 15:00:00,62.67,62.68,62.56,62.57,113800.0,50.9688,50.9769,50.8793,50.8875,113800.0
2014-05-16 15:05:00,62.57,62.61,62.55,62.59,59600.0,50.8875,50.92,50.8712,50.9037,59600.0
2014-05-16 15:10:00,62.6,62.67,62.59,62.66,80500.0,50.9118,50.9688,50.9037,50.9606,80500.0
2014-05-16 15:15:00,62.66,62.68,62.57,62.57,68300.0,50.9606,50.9769,50.8875,50.8875,68300.0
2014-05-16 15:20:00,62.57,62.58,62.48,62.51,42900.0,50.8875,50.8956,50.8143,50.8387,42900.0
2014-05-16 15:25:00,62.51,62.56,62.5,62.55,39300.0,50.8387,50.8793,50.8305,50.8712,39300.0
2014-05-16 15:30:00,62.54,62.67,62.54,62.66,54100.0,50.8631,50.9688,50.8631,50.9606,54100.0
2014-05-16 15:35:00,62.67,62.72,62.63,62.65,133600.0,50.9688,51.0094,50.9362,50.9525,133600.0
2014-05-16 15:40:00,62.64,62.68,62.59,62.67,105400.0,50.9444,50.9769,50.9037,50.9688,105400.0
2014-05-16 15:45:00,62.67,62.75,62.66,62.74,148900.0,50.9688,51.0338,50.9606,51.0257,148900.0
2014-05-16 15:50:00,62.74,62.82,62.74,62.81,253800.0,51.0257,51.0908,51.0257,51.0826,253800.0
2014-05-16 15:55:00,62.82,62.88,62.8,62.86,502700.0,51.0908,51.1396,51.0745,51.1233,502700.0
2014-05-19 09:30:00,62.46,62.72,62.42,62.51,132100.0,50.798,51.0094,50.7655,50.8387,132100.0
2014-05-19 09:35:00,62.5,62.82,62.5,62.8,45700.0,50.8305,51.0908,50.8305,51.0745,45700.0
2014-05-19 09:40:00,62.79,63.07,62.76,63.06,65900.0,51.0664,51.2941,51.042,51.286,65900.0
2014-05-19 09:45:00,63.06,63.15,63.06,63.08,43900.0,51.286,51.3592,51.286,51.3022,43900.0
2014-05-19 09:50:00,63.08,63.13,63.06,63.07,38000.0,51.3022,51.3429,51.286,51.2941,38000.0
2014-05-19 09:55:00,63.07,63.15,63.07,63.1,29600.0,51.2941,51.3592,51.2941,51.3185,29600.0
2014-05-19 10:00:00,63.11,63.22,63.0,63.15,109600.0,51.3266,51.4161,51.2372,51.3592,109600.0
2014-05-19 10:05:00,63.16,63.38,63.16,63.28,67200.0,51.3673,51.5462,51.3673,51.4649,67200.0
2014-05-19 10:10:00,63.28,63.34,63.05,63.13,57700.0,51.4649,51.5137,51.2778,51.3429,57700.0
2014-05-19 10:15:00,63.12,63.25,63.1,63.12,35500.0,51.3348,51.4405,51.3185,51.3348,35500.0
2014-05-19 10:20:00,63.11,63.19,63.1,63.15,60400.0,51.3266,51.3917,51.3185,51.3592,60400.0
2014-05-19 10:25:00,63.13,63.2,63.07,63.11,39600.0,51.3429,51.3998,51.2941,51.3266,39600.0
2014-05-19 10:30:00,63.12,63.13,62.99,63.02,50100.0,51.3348,51.3429,51.229,51.2534,50100.0
2014-05-19 10:35:00,63.02,63.09,62.87,62.88,38100.0,51.2534,51.3104,51.1314,51.1396,38100.0
2014-05-19 10:40:00,62.89,62.97,62.84,62.88,57300.0,51.1477,51.2128,51.107,51.1396,57300.0
2014-05-19 10:45:00,62.88,62.91,62.78,62.79,91100.0,51.1396,51.164,51.0582,51.0664,91100.0
2014-05-19 10:50:00,62.79,62.92,62.79,62.81,29700.0,51.0664,51.1721,51.0664,51.0826,29700.0
2014-05-19 10:55:00,62.82,62.85,62.77,62.81,35300.0,51.0908,51.1152,51.0501,51.0826,35300.0
2014-05-19 11:00:00,62.82,62.9,62.8,62.88,35600.0,51.0908,51.1558,51.0745,51.1396,35600.0
2014-05-19 11:05:00,62.87,62.97,62.86,62.94,54700.0,51.1314,51.2128,51.1233,51.1884,54700.0
2014-05-19 11:10:00,62.94,63.09,62.94,63.06,72700.0,51.1884,51.3104,51.1884,51.286,72700.0
2014-05-19 11:15:00,63.06,63.09,63.01,63.02,59200.0,51.286,51.3104,51.2453,51.2534,59200.0
2014-05-19 11:20:00,63.02,63.04,62.94,62.96,32000.0,51.2534,51.2697,51.1884,51.2046,32000.0
2014-05-19 11:25:00,62.97,62.99,62.91,62.95,19400.0,51.2128,51.229,51.164,51.1965,19400.0
2014-05-19 11:30:00,62.95,62.98,62.89,62.95,52400.0,51.1965,51.2209,51.1477,51.1965,52400.0
2014-05-19 11:35:00,62.95,62.96,62.88,62.91,26800.0,51.1965,51.2046,51.1396,51.164,26800.0
2014-05-19 11:40:00,62.92,62.94,62.89,62.93,17700.0,51.1721,51.1884,51.1477,51.1802,17700.0
2014-05-19 11:45:00,62.93,62.99,62.92,62.96,23400.0,51.1802,51.229,51.1721,51.2046,23400.0
2014-05-19 11:50:00,62.97,62.99,62.94,62.95,18500.0,51.2128,51.229,51.1884,51.1965,18500.0
2014-05-19 11:55:00,62.95,62.96,62.91,62.94,20000.0,51.1965,51.2046,51.164,51.1884,20000.0
2014-05-19 12:00:00,62.93,62.98,62.92,62.94,39900.0,51.1802,51.2209,51.1721,51.1884,39900.0
2014-05-19 12:05:00,62.95,63.02,62.94,62.99,55900.0,51.1965,51.2534,51.1884,51.229,55900.0
2014-05-19 12:10:00,62.99,63.02,62.99,63.02,59400.0,51.229,51.2534,51.229,51.2534,59400.0
2014-05-19 12:15:00,63.03,63.14,63.02,63.14,21300.0,51.2616,51.351,51.2534,51.351,21300.0
2014-05-19 12:20:00,63.15,63.16,63.12,63.16,21800.0,51.3592,51.3673,51.3348,51.3673,21800.0
2014-05-19 12:25:00,63.15,63.17,63.12,63.13,76800.0,51.3592,51.3754,51.3348,51.3429,76800.0
2014-05-19 12:30:00,63.12,63.12,62.87,62.87,75200.0,51.3348,51.3348,51.1314,51.1314,75200.0
2014-05-19 12:35:00,62.88,62.94,62.87,62.92,29400.0,51.1396,51.1884,51.1314,51.1721,29400.0
2014-05-19 12:40:00,62.9,62.97,62.9,62.95,18600.0,51.1558,51.2128,51.1558,51.1965,18600.0
2014-05-19 12:45:00,62.95,63.05,62.95,63.02,27700.0,51.1965,51.2778,51.1965,51.2534,27700.0
2014-05-19 12:50:00,63.02,63.07,63.0,63.05,18200.0,51.2534,51.2941,51.2372,51.2778,18200.0
2014-05-19 12:55:00,63.04,63.12,63.04,63.11,23600.0,51.2697,51.3348,51.2697,51.3266,23600.0
2014-05-19 13:00:00,63.11,63.13,63.07,63.08,21900.0,51.3266,51.3429,51.2941,51.3022,21900.0
2014-05-19 13:05:00,63.08,63.15,63.06,63.13,16000.0,51.3022,51.3592,51.286,51.3429,16000.0
2014-05-19 13:10:00,63.12,63.18,63.06,63.16,31000.0,51.3348,51.3836,51.286,51.3673,31000.0
2014-05-19 13:15:00,63.15,63.17,63.06,63.06,51300.0,51.3592,51.3754,51.286,51.286,51300.0
2014-05-19 13:20:00,63.05,63.12,63.03,63.05,14700.0,51.2778,51.3348,51.2616,51.2778,14700.0
2014-05-19 13:25:00,63.04,63.07,62.99,63.04,66900.0,51.2697,51.2941,51.229,51.2697,66900.0
2014-05-19 13:30:00,63.03,63.05,63.0,63.0,35000.0,51.2616,51.2778,51.2372,51.2372,35000.0
2014-05-19 13:35:00,62.99,63.12,62.99,63.06,52900.0,51.229,51.3348,51.229,51.286,52900.0
2014-05-19 13:40:00,63.06,63.11,62.97,62.99,39200.0,51.286,51.3266,51.2128,51.229,39200.0
2014-05-19 13:45:00,63.01,63.07,62.98,63.06,29100.0,51.2453,51.2941,51.2209,51.286,29100.0
2014-05-19 13:50:00,63.06,63.08,63.02,63.04,38100.0,51.286,51.3022,51.2534,51.2697,38100.0
2014-05-19 13:55:00,63.04,63.14,63.04,63.09,21300.0,51.2697,51.351,51.2697,51.3104,21300.0
2014-05-19 14:00:00,63.1,63.19,63.09,63.14,39400.0,51.3185,51.3917,51.3104,51.351,39400.0
2014-05-19 14:05:00,63.14,63.16,63.08,63.15,23000.0,51.351,51.3673,51.3022,51.3592,23000.0
2014-05-19 14:10:00,63.15,63.15,63.08,63.13,15700.0,51.3592,51.3592,51.3022,51.3429,15700.0
2014-05-19 14:15:00,63.13,63.15,63.1,63.12,46300.0,51.3429,51.3592,51.3185,51.3348,46300.0
2014-05-19 14:20:00,63.12,63.17,63.11,63.16,44100.0,51.3348,51.3754,51.3266,51.3673,44100.0
2014-05-19 14:25:00,63.17,63.2,63.1,63.15,27400.0,51.3754,51.3998,51.3185,51.3592,27400.0
2014-05-19 14:30:00,63.15,63.17,63.12,63.13,44500.0,51.3592,51.3754,51.3348,51.3429,44500.0
2014-05-19 14:35:00,63.13,63.16,63.12,63.14,79100.0,51.3429,51.3673,51.3348,51.351,79100.0
2014-05-19 14:40:00,63.15,63.15,63.1,63.11,22300.0,51.3592,51.3592,51.3185,51.3266,22300.0
2014-05-19 14:45:00,63.1,63.12,63.09,63.09,249500.0,51.3185,51.3348,51.3104,51.3104,249500.0
2014-05-19 14:50:00,63.09,63.1,63.04,63.04,58900.0,51.3104,51.3185,51.2697,51.2697,58900.0
2014-05-19 14:55:00,63.04,63.04,62.94,62.98,125900.0,51.2697,51.2697,51.1884,51.2209,125900.0
2014-05-19 15:00:00,62.98,63.06,62.98,63.02,29300.0,51.2209,51.286,51.2209,51.2534,29300.0
2014-05-19 15:05:00,63.02,63.08,63.02,63.06,21800.0,51.2534,51.3022,51.2534,51.286,21800.0
2014-05-19 15:10:00,63.05,63.1,63.05,63.06,22900.0,51.2778,51.3185,51.2778,51.286,22900.0
2014-05-19 15:15:00,63.05,63.07,63.0,63.03,43500.0,51.2778,51.2941,51.2372,51.2616,43500.0
2014-05-19 15:20:00,63.03,63.1,63.02,63.1,36100.0,51.2616,51.3185,51.2534,51.3185,36100.0
2014-05-19 15:25:00,63.11,63.14,63.09,63.1,40500.0,51.3266,51.351,51.3104,51.3185,40500.0
2014-05-19 15:30:00,63.1,63.22,63.1,63.2,71900.0,51.3185,51.4161,51.3185,51.3998,71900.0
2014-05-19 15:35:00,63.2,63.22,63.18,63.18,41600.0,51.3998,51.4161,51.3836,51.3836,41600.0
2014-05-19 15:40:00,63.19,63.22,63.18,63.19,39800.0,51.3917,51.4161,51.3836,51.3917,39800.0
2014-05-19 15:45:00,63.2,63.24,63.2,63.21,89500.0,51.3998,51.4324,51.3998,51.408,89500.0
2014-05-19 15:50:00,63.22,63.22,63.18,63.2,101300.0,51.4161,51.4161,51.3836,51.3998,101300.0
2014-05-19 15:55:00,63.19,63.24,63.18,63.21,195600.0,51.3917,51.4324,51.3836,51.408,195600.0
2014-05-20 09:30:00,63.19,63.34,63.1,63.25,100500.0,51.3917,51.5137,51.3185,51.4405,100500.0
2014-05-20 09:35:00,63.26,63.37,63.06,63.09,77600.0,51.4486,51.5381,51.286,51.3104,77600.0
2014-05-20 09:40:00,63.08,63.25,63.04,63.09,54900.0,51.3022,51.4405,51.2697,51.3104,54900.0
2014-05-20 09:45:00,63.09,63.28,63.08,63.14,44200.0,51.3104,51.4649,51.3022,51.351,44200.0
2014-05-20 09:50:00,63.15,63.17,63.0,63.0,30700.0,51.3592,51.3754,51.2372,51.2372,30700.0
2014-05-20 09:55:00,63.01,63.12,62.94,62.99,46600.0,51.2453,51.3348,51.1884,51.229,46600.0
2014-05-20 10:00:00,62.99,63.07,62.91,62.97,43600.0,51.229,51.2941,51.164,51.2128,43600.0
2014-05-20 10:05:00,62.97,62.98,62.78,62.78,51500.0,51.2128,51.2209,51.0582,51.0582,51500.0
2014-05-20 10:10:00,62.79,62.95,62.79,62.85,37700.0,51.0664,51.1965,51.0664,51.1152,37700.0
2014-05-20 10:15:00,62.87,62.94,62.85,62.9,16800.0,51.1314,51.1884,51.1152,51.1558,16800.0
2014-05-20 10:20:00,62.88,62.92,62.79,62.8,38500.0,51.1396,51.1721,51.0664,51.0745,38500.0
2014-05-20 10:25:00,62.79,62.83,62.69,62.72,50300.0,51.0664,51.0989,50.985,51.0094,50300.0
2014-05-20 10:30:00,62.72,62.81,62.71,62.76,58300.0,51.0094,51.0826,51.0013,51.042,58300.0
2014-05-20 10:35:00,62.76,62.85,62.74,62.75,58400.0,51.042,51.1152,51.0257,51.0338,58400.0
2014-05-20 10:40:00,62.74,62.79,62.64,62.76,50600.0,51.0257,51.0664,50.9444,51.042,50600.0
2014-05-20 10:45:00,62.77,62.8,62.69,62.77,25200.0,51.0501,51.0745,50.985,51.0501,25200.0
2014-05-20 10:50:00,62.78,62.83,62.76,62.83,24900.0,51.0582,51.0989,51.042,51.0989,24900.0
2014-05-20 10:55:00,62.84,63.09,62.84,63.07,47900.0,51.107,51.3104,51.107,51.2941,47900.0
2014-05-20 11:00:00,63.07,63.13,63.03,63.1,27200.0,51.2941,51.3429,51.2616,51.3185,27200.0
2014-05-20 11:05:00,63.09,63.1,63.02,63.02,27400.0,51.3104,51.3185,51.2534,51.2534,27400.0
2014-05-20 11:10:00,63.02,63.09,63.01,63.07,11500.0,51.2534,51.3104,51.2453,51.2941,11500.0
2014-05-20 11:15:00,63.07,63.12,63.01,63.04,59900.0,51.2941,51.3348,51.2453,51.2697,59900.0
2014-05-20 11:20:00,63.04,63.04,62.97,62.97,32300.0,51.2697,51.2697,51.2128,51.2128,32300.0
2014-05-20 11:25:00,62.97,63.01,62.87,62.87,39300.0,51.2128,51.2453,51.1314,51.1314,39300.0
2014-05-20 11:30:00,62.87,62.95,62.85,62.92,33100.0,51.1314,51.1965,51.1152,51.1721,33100.0
2014-05-20 11:35:00,62.92,63.01,62.88,62.9,48400.0,51.1721,51.2453,51.1396,51.1558,48400.0
2014-05-20 11:40:00,62.91,63.08,62.89,63.05,33300.0,51.164,51.3022,51.1477,51.2778,33300.0
2014-05-20 11:45:00,63.05,63.15,63.05,63.11,26700.0,51.2778,51.3592,51.2778,51.3266,26700.0
2014-05-20 11:50:00,63.11,63.12,62.97,63.02,26400.0,51.3266,51.3348,51.2128,51.2534,26400.0
2014-05-20 11:55:00,63.02,63.02,62.9,62.93,33400.0,51.2534,51.2534,51.1558,51.1802,33400.0
2014-05-20 12:00:00,62.94,62.94,62.8,62.82,44800.0,51.1884,51.1884,51.0745,51.0908,44800.0
2014-05-20 12:05:00,62.81,62.89,62.75,62.87,29500.0,51.0826,51.1477,51.0338,51.1314,29500.0
2014-05-20 12:10:00,62.88,62.89,62.71,62.77,46300.0,51.1396,51.1477,51.0013,51.0501,46300.0
2014-05-20 12:15:00,62.75,62.82,62.71,62.81,22800.0,51.0338,51.0908,51.0013,51.0826,22800.0
2014-05-20 12:20:00,62.81,62.87,62.79,62.87,16400.0,51.0826,51.1314,51.0664,51.1314,16400.0
2014-05-20 12:25:00,62.87,62.87,62.74,62.77,26000.0,51.1314,51.1314,51.0257,51.0501,26000.0
2014-05-20 12:30:00,62.77,62.88,62.77,62.84,31600.0,51.0501,51.1396,51.0501,51.107,31600.0
2014-05-20 12:35:00,62.84,62.87,62.78,62.83,27400.0,51.107,51.1314,51.0582,51.0989,27400.0
2014-05-20 12:40:00,62.82,62.92,62.76,62.91,16900.0,51.0908,51.1721,51.042,51.164,16900.0
2014-05-20 12:45:00,62.9,62.92,62.85,62.92,16400.0,51.1558,51.1721,51.1152,51.1721,16400.0
2014-05-20 12:50:00,62.91,62.99,62.89,62.98,18100.0,51.164,51.229,51.1477,51.2209,18100.0
2014-05-20 12:55:00,62.98,63.02,62.96,63.0,22000.0,51.2209,51.2534,51.2046,51.2372,22000.0
2014-05-20 13:00:00,63.0,63.01,62.9,63.01,44700.0,51.2372,51.2453,51.1558,51.2453,44700.0
2014-05-20 13:05:00,63.01,63.03,62.97,63.02,59800.0,51.2453,51.2616,51.2128,51.2534,59800.0
2014-05-20 13:10:00,63.02,63.04,62.97,63.02,47500.0,51.2534,51.2697,51.2128,51.2534,47500.0
2014-05-20 13:15:00,63.01,63.04,62.95,63.02,35700.0,51.2453,51.2697,51.1965,51.2534,35700.0
2014-05-20 13:20:00,63.01,63.02,62.97,63.01,51900.0,51.2453,51.2534,51.2128,51.2453,51900.0
2014-05-20 13:25:00,63.0,63.11,62.99,63.04,41000.0,51.2372,51.3266,51.229,51.2697,41000.0
2014-05-20 13:30:00,63.04,63.08,63.03,63.04,40800.0,51.2697,51.3022,51.2616,51.2697,40800.0
2014-05-20 13:35:00,63.05,63.05,62.97,63.01,42200.0,51.2778,51.2778,51.2128,51.2453,42200.0
2014-05-20 13:40:00,63.0,63.0,62.85,62.88,50100.0,51.2372,51.2372,51.1152,51.1396,50100.0
2014-05-20 13:45:00,62.89,62.89,62.81,62.82,46000.0,51.1477,51.1477,51.0826,51.0908,46000.0
2014-05-20 13:50:00,62.81,62.88,62.75,62.75,26400.0,51.0826,51.1396,51.0338,51.0338,26400.0
2014-05-20 13:55:00,62.75,62.79,62.63,62.64,37200.0,51.0338,51.0664,50.9362,50.9444,37200.0
2014-05-20 14:00:00,62.64,62.86,62.64,62.86,41600.0,50.9444,51.1233,50.9444,51.1233,41600.0
2014-05-20 14:05:00,62.85,62.87,62.76,62.77,75800.0,51.1152,51.1314,51.042,51.0501,75800.0
2014-05-20 14:10:00,62.77,62.82,62.7,62.71,37500.0,51.0501,51.0908,50.9932,51.0013,37500.0
2014-05-20 14:15:00,62.7,62.79,62.68,62.79,38400.0,50.9932,51.0664,50.9769,51.0664,38400.0
2014-05-20 14:20:00,62.79,62.8,62.74,62.76,36300.0,51.0664,51.0745,51.0257,51.042,36300.0
2014-05-20 14:25:00,62.76,62.76,62.7,62.74,39200.0,51.042,51.042,50.9932,51.0257,39200.0
2014-05-20 14:30:00,62.74,62.76,62.68,62.69,37300.0,51.0257,51.042,50.9769,50.985,37300.0
2014-05-20 14:35:00,62.7,62.7,62.64,62.64,43000.0,50.9932,50.9932,50.9444,50.9444,43000.0
2014-05-20 14:40:00,62.64,62.66,62.6,62.63,45400.0,50.9444,50.9606,50.9118,50.9362,45400.0
2014-05-20 14:45:00,62.63,62.7,62.63,62.68,25800.0,50.9362,50.9932,50.9362,50.9769,25800.0
2014-05-20 14:50:00,62.68,62.69,62.59,62.66,25800.0,50.9769,50.985,50.9037,50.9606,25800.0
2014-05-20 14:55:00,62.66,62.7,62.65,62.67,36600.0,50.9606,50.9932,50.9525,50.9688,36600.0
2014-05-20 15:00:00,62.68,62.71,62.66,62.68,63900.0,50.9769,51.0013,50.9606,50.9769,63900.0
2014-05-20 15:05:00,62.68,62.7,62.63,62.66,33600.0,50.9769,50.9932,50.9362,50.9606,33600.0
2014-05-20 15:10:00,62.67,62.67,62.62,62.64,27700.0,50.9688,50.9688,50.9281,50.9444,27700.0
2014-05-20 15:15:00,62.64,62.76,62.64,62.76,40600.0,50.9444,51.042,50.9444,51.042,40600.0
2014-05-20 15:20:00,62.76,62.78,62.65,62.68,51600.0,51.042,51.0582,50.9525,50.9769,51600.0
2014-05-20 15:25:00,62.68,62.77,62.66,62.7,40300.0,50.9769,51.0501,50.9606,50.9932,40300.0
2014-05-20 15:30:00,62.7,62.8,62.7,62.78,37700.0,50.9932,51.0745,50.9932,51.0582,37700.0
2014-05-20 15:35:00,62.78,62.94,62.77,62.87,65300.0,51.0582,51.1884,51.0501,51.1314,65300.0
2014-05-20 15:40:00,62.88,62.95,62.87,62.88,69100.0,51.1396,51.1965,51.1314,51.1396,69100.0
2014-05-20 15:45:00,62.89,62.92,62.86,62.91,74600.0,51.1477,51.1721,51.1233,51.164,74600.0
2014-05-20 15:50:00,62.91,62.99,62.9,62.98,135500.0,51.164,51.229,51.1558,51.2209,135500.0
2014-05-20 15:55:00,62.98,62.98,62.87,62.87,161700.0,51.2209,51.2209,51.1314,51.1314,161700.0
2014-05-21 09:30:00,63.19,63.34,63.03,63.24,111700.0,51.3917,51.5137,51.2616,51.4324,111700.0
2014-05-21 09:35:00,63.24,63.36,63.2,63.24,51100.0,51.4324,51.5299,51.3998,51.4324,51100.0
2014-05-21 09:40:00,63.22,63.25,63.08,63.09,35200.0,51.4161,51.4405,51.3022,51.3104,35200.0
2014-05-21 09:45:00,63.11,63.23,63.03,63.05,54700.0,51.3266,51.4242,51.2616,51.2778,54700.0
2014-05-21 09:50:00,63.06,63.15,63.01,63.04,78300.0,51.286,51.3592,51.2453,51.2697,78300.0
2014-05-21 09:55:00,63.04,63.04,62.96,62.96,26000.0,51.2697,51.2697,51.2046,51.2046,26000.0
2014-05-21 10:00:00,62.98,63.13,62.98,63.11,93300.0,51.2209,51.3429,51.2209,51.3266,93300.0
2014-05-21 10:05:00,63.11,63.33,63.11,63.32,108100.0,51.3266,51.5056,51.3266,51.4974,108100.0
2014-05-21 10:10:00,63.34,63.4,63.26,63.32,70400.0,51.5137,51.5625,51.4486,51.4974,70400.0
2014-05-21 10:15:00,63.31,63.34,63.17,63.17,40600.0,51.4893,51.5137,51.3754,51.3754,40600.0
2014-05-21 10:20:00,63.17,63.17,63.06,63.09,64800.0,51.3754,51.3754,51.286,51.3104,64800.0
2014-05-21 10:25:00,63.08,63.2,63.08,63.18,120400.0,51.3022,51.3998,51.3022,51.3836,120400.0
2014-05-21 10:30:00,63.2,63.3,63.18,63.3,97800.0,51.3998,51.4812,51.3836,51.4812,97800.0
2014-05-21 10:35:00,63.3,63.32,63.19,63.2,84100.0,51.4812,51.4974,51.3917,51.3998,84100.0
2014-05-21 10:40:00,63.2,63.25,63.09,63.1,36700.0,51.3998,51.4405,51.3104,51.3185,36700.0
2014-05-21 10:45:00,63.1,63.2,63.06,63.16,56100.0,51.3185,51.3998,51.286,51.3673,56100.0
2014-05-21 10:50:00,63.16,63.25,63.1,63.18,120900.0,51.3673,51.4405,51.3185,51.3836,120900.0
2014-05-21 10:55:00,63.19,63.22,63.02,63.02,58600.0,51.3917,51.4161,51.2534,51.2534,58600.0
2014-05-21 11:00:00,63.01,63.05,62.99,63.02,38900.0,51.2453,51.2778,51.229,51.2534,38900.0
2014-05-21 11:05:00,63.02,63.04,62.97,63.0,57000.0,51.2534,51.2697,51.2128,51.2372,57000.0
2014-05-21 11:10:00,63.01,63.08,63.0,63.05,77400.0,51.2453,51.3022,51.2372,51.2778,77400.0
2014-05-21 11:15:00,63.05,63.14,63.05,63.1,169700.0,51.2778,51.351,51.2778,51.3185,169700.0
2014-05-21 11:20:00,63.11,63.11,62.99,62.99,30100.0,51.3266,51.3266,51.229,51.229,30100.0
2014-05-21 11:25:00,62.99,62.99,62.91,62.96,30100.0,51.229,51.229,51.164,51.2046,30100.0
2014-05-21 11:30:00,62.96,63.01,62.96,62.98,29000.0,51.2046,51.2453,51.2046,51.2209,29000.0
2014-05-21 11:35:00,62.97,63.04,62.97,62.97,39300.0,51.2128,51.2697,51.2128,51.2128,39300.0
2014-05-21 11:40:00,62.97,62.98,62.91,62.93,11600.0,51.2128,51.2209,51.164,51.1802,11600.0
2014-05-21 11:45:00,62.93,62.93,62.85,62.85,31000.0,51.1802,51.1802,51.1152,51.1152,31000.0
2014-05-21 11:50:00,62.86,62.87,62.82,62.84,48800.0,51.1233,51.1314,51.0908,51.107,48800.0
2014-05-21 11:55:00,62.84,62.9,62.82,62.85,38400.0,51.107,51.1558,51.0908,51.1152,38400.0
2014-05-21 12:00:00,62.85,62.88,62.81,62.85,57900.0,51.1152,51.1396,51.0826,51.1152,57900.0
2014-05-21 12:05:00,62.85,62.88,62.81,62.82,26300.0,51.1152,51.1396,51.0826,51.0908,26300.0
2014-05-21 12:10:00,62.81,62.93,62.8,62.91,19600.0,51.0826,51.1802,51.0745,51.164,19600.0
2014-05-21 12:15:00,62.92,62.97,62.87,62.94,51500.0,51.1721,51.2128,51.1314,51.1884,51500.0
2014-05-21 12:20:00,62.94,63.03,62.93,63.02,31800.0,51.1884,51.2616,51.1802,51.2534,31800.0
2014-05-21 12:25:00,63.03,63.09,63.0,63.04,51900.0,51.2616,51.3104,51.2372,51.2697,51900.0
2014-05-21 12:30:00,63.05,63.1,62.99,63.01,40800.0,51.2778,51.3185,51.229,51.2453,40800.0
2014-05-21 12:35:00,63.02,63.1,62.96,63.07,29700.0,51.2534,51.3185,51.2046,51.2941,29700.0
2014-05-21 12:40:00,63.07,63.09,63.04,63.07,19200.0,51.2941,51.3104,51.2697,51.2941,19200.0
2014-05-21 12:45:00,63.08,63.08,63.0,63.02,22200.0,51.3022,51.3022,51.2372,51.2534,22200.0
2014-05-21 12:50:00,63.02,63.1,63.01,63.04,46500.0,51.2534,51.3185,51.2453,51.2697,46500.0
2014-05-21 12:55:00,63.04,63.08,63.02,63.08,39100.0,51.2697,51.3022,51.2534,51.3022,39100.0
2014-05-21 13:00:00,63.08,63.14,63.06,63.09,48600.0,51.3022,51.351,51.286,51.3104,48600.0
2014-05-21 13:05:00,63.09,63.19,63.08,63.12,69100.0,51.3104,51.3917,51.3022,51.3348,69100.0
2014-05-21 13:10:00,63.12,63.14,63.05,63.06,60900.0,51.3348,51.351,51.2778,51.286,60900.0
2014-05-21 13:15:00,63.07,63.16,63.05,63.12,52800.0,51.2941,51.3673,51.2778,51.3348,52800.0
2014-05-21 13:20:00,63.13,63.13,63.08,63.1,26600.0,51.3429,51.3429,51.3022,51.3185,26600.0
2014-05-21 13:25:00,63.11,63.16,63.11,63.11,19000.0,51.3266,51.3673,51.3266,51.3266,19000.0
2014-05-21 13:30:00,63.12,63.17,63.08,63.17,26800.0,51.3348,51.3754,51.3022,51.3754,26800.0
2014-05-21 13:35:00,63.18,63.18,63.14,63.16,14400.0,51.3836,51.3836,51.351,51.3673,14400.0
2014-05-21 13:40:00,63.17,63.22,63.15,63.2,36500.0,51.3754,51.4161,51.3592,51.3998,36500.0
2014-05-21 13:45:00,63.2,63.21,63.16,63.17,29000.0,51.3998,51.408,51.3673,51.3754,29000.0
2014-05-21 13:50:00,63.17,63.25,63.17,63.25,33200.0,51.3754,51.4405,51.3754,51.4405,33200.0
2014-05-21 13:55:00,63.24,63.28,63.22,63.24,28600.0,51.4324,51.4649,51.4161,51.4324,28600.0
2014-05-21 14:00:00,63.24,63.37,63.18,63.34,59200.0,51.4324,51.5381,51.3836,51.5137,59200.0
2014-05-21 14:05:00,63.34,63.39,63.19,63.22,42300.0,51.5137,51.5543,51.3917,51.4161,42300.0
2014-05-21 14:10:00,63.23,63.23,63.04,63.12,60500.0,51.4242,51.4242,51.2697,51.3348,60500.0
2014-05-21 14:15:00,63.11,63.21,63.08,63.21,40600.0,51.3266,51.408,51.3022,51.408,40600.0
2014-05-21 14:20:00,63.21,63.27,63.13,63.17,49900.0,51.408,51.4568,51.3429,51.3754,49900.0
2014-05-21 14:25:00,63.17,63.24,63.15,63.2,39500.0,51.3754,51.4324,51.3592,51.3998,39500.0
2014-05-21 14:30:00,63.2,63.29,63.17,63.29,33400.0,51.3998,51.473,51.3754,51.473,33400.0
2014-05-21 14:35:00,63.29,63.3,63.21,63.25,25300.0,51.473,51.4812,51.408,51.4405,25300.0
2014-05-21 14:40:00,63.25,63.3,63.25,63.26,27700.0,51.4405,51.4812,51.4405,51.4486,27700.0
2014-05-21 14:45:00,63.26,63.3,63.23,63.3,32900.0,51.4486,51.4812,51.4242,51.4812,32900.0
2014-05-21 14:50:00,63.29,63.31,63.27,63.29,32300.0,51.473,51.4893,51.4568,51.473,32300.0
2014-05-21 14:55:00,63.29,63.3,63.24,63.24,27100.0,51.473,51.4812,51.4324,51.4324,27100.0
2014-05-21 15:00:00,63.24,63.29,63.22,63.27,29800.0,51.4324,51.473,51.4161,51.4568,29800.0
2014-05-21 15:05:00,63.27,63.27,63.23,63.24,41600.0,51.4568,51.4568,51.4242,51.4324,41600.0
2014-05-21 15:10:00,63.25,63.3,63.21,63.21,62900.0,51.4405,51.4812,51.408,51.408,62900.0
2014-05-21 15:15:00,63.22,63.32,63.2,63.25,52500.0,51.4161,51.4974,51.3998,51.4405,52500.0
2014-05-21 15:20:00,63.26,63.26,63.19,63.21,46500.0,51.4486,51.4486,51.3917,51.408,46500.0
2014-05-21 15:25:00,63.21,63.29,63.2,63.28,36200.0,51.408,51.473,51.3998,51.4649,36200.0
2014-05-21 15:30:00,63.27,63.28,63.21,63.22,38400.0,51.4568,51.4649,51.408,51.4161,38400.0
2014-05-21 15:35:00,63.22,63.22,63.15,63.16,40900.0,51.4161,51.4161,51.3592,51.3673,40900.0
2014-05-21 15:40:00,63.17,63.24,63.17,63.2,41700.0,51.3754,51.4324,51.3754,51.3998,41700.0
2014-05-21 15:45:00,63.18,63.2,63.13,63.15,99100.0,51.3836,51.3998,51.3429,51.3592,99100.0
2014-05-21 15:50:00,63.14,63.17,63.13,63.15,67000.0,51.351,51.3754,51.3429,51.3592,67000.0
2014-05-21 15:55:00,63.16,63.19,63.13,63.16,106900.0,51.3673,51.3917,51.3429,51.3673,106900.0
2014-05-22 09:30:00,63.18,63.46,63.14,63.28,114900.0,51.3836,51.6113,51.351,51.4649,114900.0
2014-05-22 09:35:00,63.32,63.55,63.3,63.53,154000.0,51.4974,51.6845,51.4812,51.6682,154000.0
2014-05-22 09:40:00,63.5,63.74,63.47,63.7,244600.0,51.6438,51.839,51.6194,51.8065,244600.0
2014-05-22 09:45:00,63.69,63.85,63.68,63.83,57800.0,51.7983,51.9285,51.7902,51.9122,57800.0
2014-05-22 09:50:00,63.81,63.89,63.72,63.73,116600.0,51.8959,51.961,51.8227,51.8309,116600.0
2014-05-22 09:55:00,63.74,63.76,63.51,63.54,90700.0,51.839,51.8553,51.6519,51.6763,90700.0
2014-05-22 10:00:00,63.54,63.7,63.48,63.48,127700.0,51.6763,51.8065,51.6275,51.6275,127700.0
2014-05-22 10:05:00,63.47,63.57,63.42,63.54,77200.0,51.6194,51.7007,51.5787,51.6763,77200.0
2014-05-22 10:10:00,63.54,63.71,63.53,63.59,53500.0,51.6763,51.8146,51.6682,51.717,53500.0
2014-05-22 10:15:00,63.61,63.76,63.6,63.7,46300.0,51.7333,51.8553,51.7251,51.8065,46300.0
2014-05-22 10:20:00,63.69,63.69,63.55,63.59,46400.0,51.7983,51.7983,51.6845,51.717,46400.0
2014-05-22 10:25:00,63.59,63.6,63.53,63.57,67300.0,51.717,51.7251,51.6682,51.7007,67300.0
2014-05-22 10:30:00,63.57,63.6,63.55,63.57,36700.0,51.7007,51.7251,51.6845,51.7007,36700.0
2014-05-22 10:35:00,63.58,63.61,63.56,63.61,43100.0,51.7089,51.7333,51.6926,51.7333,43100.0
2014-05-22 10:40:00,63.6,63.62,63.54,63.59,58300.0,51.7251,51.7414,51.6763,51.717,58300.0
2014-05-22 10:45:00,63.6,63.67,63.57,63.67,83900.0,51.7251,51.7821,51.7007,51.7821,83900.0
2014-05-22 10:50:00,63.67,63.67,63.61,63.65,39800.0,51.7821,51.7821,51.7333,51.7658,39800.0
2014-05-22 10:55:00,63.66,63.66,63.57,63.58,60400.0,51.7739,51.7739,51.7007,51.7089,60400.0
2014-05-22 11:00:00,63.58,63.61,63.5,63.5,47400.0,51.7089,51.7333,51.6438,51.6438,47400.0
2014-05-22 11:05:00,63.51,63.55,63.5,63.52,32300.0,51.6519,51.6845,51.6438,51.6601,32300.0
2014-05-22 11:10:00,63.53,63.6,63.5,63.54,41600.0,51.6682,51.7251,51.6438,51.6763,41600.0
2014-05-22 11:15:00,63.54,63.63,63.52,63.6,74800.0,51.6763,51.7495,51.6601,51.7251,74800.0
2014-05-22 11:20:00,63.6,63.71,63.57,63.7,108500.0,51.7251,51.8146,51.7007,51.8065,108500.0
2014-05-22 11:25:00,63.71,63.74,63.68,63.69,84000.0,51.8146,51.839,51.7902,51.7983,84000.0
2014-05-22 11:30:00,63.7,63.77,63.67,63.74,109600.0,51.8065,51.8634,51.7821,51.839,109600.0
2014-05-22 11:35:00,63.74,63.74,63.61,63.62,79500.0,51.839,51.839,51.7333,51.7414,79500.0
2014-05-22 11:40:00,63.62,63.64,63.6,63.64,36200.0,51.7414,51.7577,51.7251,51.7577,36200.0
2014-05-22 11:45:00,63.64,63.65,63.58,63.6,38600.0,51.7577,51.7658,51.7089,51.7251,38600.0
2014-05-22 11:50:00,63.61,63.61,63.58,63.59,63300.0,51.7333,51.7333,51.7089,51.717,63300.0
2014-05-22 11:55:00,63.6,63.62,63.54,63.55,31300.0,51.7251,51.7414,51.6763,51.6845,31300.0
2014-05-22 12:00:00,63.56,63.62,63.53,63.62,45600.0,51.6926,51.7414,51.6682,51.7414,45600.0
2014-05-22 12:05:00,63.62,63.66,63.59,63.6,28900.0,51.7414,51.7739,51.717,51.7251,28900.0
2014-05-22 12:10:00,63.61,63.61,63.55,63.6,37000.0,51.7333,51.7333,51.6845,51.7251,37000.0
2014-05-22 12:15:00,63.59,63.67,63.57,63.66,29900.0,51.717,51.7821,51.7007,51.7739,29900.0
2014-05-22 12:20:00,63.67,63.67,63.59,63.6,27500.0,51.7821,51.7821,51.717,51.7251,27500.0
2014-05-22 12:25:00,63.6,63.7,63.59,63.67,53400.0,51.7251,51.8065,51.717,51.7821,53400.0
2014-05-22 12:30:00,63.66,63.71,63.61,63.7,23800.0,51.7739,51.8146,51.7333,51.8065,23800.0
2014-05-22 12:35:00,63.7,63.71,63.59,63.66,30200.0,51.8065,51.8146,51.717,51.7739,30200.0
2014-05-22 12:40:00,63.67,63.7,63.62,63.67,45400.0,51.7821,51.8065,51.7414,51.7821,45400.0
2014-05-22 12:45:00,63.67,63.7,63.62,63.64,34200.0,51.7821,51.8065,51.7414,51.7577,34200.0
2014-05-22 12:50:00,63.65,63.67,63.62,63.65,27300.0,51.7658,51.7821,51.7414,51.7658,27300.0
2014-05-22 12:55:00,63.65,63.66,63.53,63.54,18400.0,51.7658,51.7739,51.6682,51.6763,18400.0
2014-05-22 13:00:00,63.55,63.62,63.54,63.58,110200.0,51.6845,51.7414,51.6763,51.7089,110200.0
2014-05-22 13:05:00,63.58,63.58,63.51,63.53,17500.0,51.7089,51.7089,51.6519,51.6682,17500.0
2014-05-22 13:10:00,63.53,63.62,63.53,63.6,26700.0,51.6682,51.7414,51.6682,51.7251,26700.0
2014-05-22 13:15:00,63.59,63.59,63.52,63.55,7200.0,51.717,51.717,51.6601,51.6845,7200.0
2014-05-22 13:20:00,63.54,63.61,63.53,63.59,43200.0,51.6763,51.7333,51.6682,51.717,43200.0
2014-05-22 13:25:00,63.59,63.66,63.59,63.65,26100.0,51.717,51.7739,51.717,51.7658,26100.0
2014-05-22 13:30:00,63.64,63.65,63.6,63.65,16800.0,51.7577,51.7658,51.7251,51.7658,16800.0
2014-05-22 13:35:00,63.66,63.7,63.64,63.7,16400.0,51.7739,51.8065,51.7577,51.8065,16400.0
2014-05-22 13:40:00,63.71,63.73,63.69,63.73,28400.0,51.8146,51.8309,51.7983,51.8309,28400.0
2014-05-22 13:45:00,63.73,63.75,63.62,63.68,88400.0,51.8309,51.8471,51.7414,51.7902,88400.0
2014-05-22 13:50:00,63.68,63.7,63.63,63.65,46900.0,51.7902,51.8065,51.7495,51.7658,46900.0
2014-05-22 13:55:00,63.65,63.65,63.55,63.57,21100.0,51.7658,51.7658,51.6845,51.7007,21100.0
2014-05-22 14:00:00,63.56,63.65,63.56,63.65,21200.0,51.6926,51.7658,51.6926,51.7658,21200.0
2014-05-22 14:05:00,63.64,63.65,63.55,63.58,35600.0,51.7577,51.7658,51.6845,51.7089,35600.0
2014-05-22 14:10:00,63.58,63.6,63.54,63.6,21900.0,51.7089,51.7251,51.6763,51.7251,21900.0
2014-05-22 14:15:00,63.6,63.6,63.52,63.55,29900.0,51.7251,51.7251,51.6601,51.6845,29900.0
2014-05-22 14:20:00,63.56,63.6,63.56,63.58,29700.0,51.6926,51.7251,51.6926,51.7089,29700.0
2014-05-22 14:25:00,63.59,63.6,63.55,63.59,16400.0,51.717,51.7251,51.6845,51.717,16400.0
2014-05-22 14:30:00,63.59,63.6,63.56,63.6,26500.0,51.717,51.7251,51.6926,51.7251,26500.0
2014-05-22 14:35:00,63.6,63.65,63.57,63.62,34500.0,51.7251,51.7658,51.7007,51.7414,34500.0
2014-05-22 14:40:00,63.61,63.62,63.58,63.6,42000.0,51.7333,51.7414,51.7089,51.7251,42000.0
2014-05-22 14:45:00,63.6,63.63,63.56,63.63,46200.0,51.7251,51.7495,51.6926,51.7495,46200.0
2014-05-22 14:50:00,63.64,63.69,63.62,63.65,81200.0,51.7577,51.7983,51.7414,51.7658,81200.0
2014-05-22 14:55:00,63.64,63.68,63.61,63.65,29600.0,51.7577,51.7902,51.7333,51.7658,29600.0
2014-05-22 15:00:00,63.64,63.64,63.58,63.58,23300.0,51.7577,51.7577,51.7089,51.7089,23300.0
2014-05-22 15:05:00,63.57,63.58,63.5,63.55,64100.0,51.7007,51.7089,51.6438,51.6845,64100.0
2014-05-22 15:10:00,63.55,63.55,63.45,63.46,85300.0,51.6845,51.6845,51.6031,51.6113,85300.0
2014-05-22 15:15:00,63.46,63.47,63.45,63.47,51500.0,51.6113,51.6194,51.6031,51.6194,51500.0
2014-05-22 15:20:00,63.47,63.5,63.44,63.5,50500.0,51.6194,51.6438,51.595,51.6438,50500.0
2014-05-22 15:25:00,63.49,63.5,63.45,63.47,41400.0,51.6357,51.6438,51.6031,51.6194,41400.0
2014-05-22 15:30:00,63.46,63.53,63.45,63.51,64800.0,51.6113,51.6682,51.6031,51.6519,64800.0
2014-05-22 15:35:00,63.51,63.53,63.48,63.51,60100.0,51.6519,51.6682,51.6275,51.6519,60100.0
2014-05-22 15:40:00,63.52,63.55,63.49,63.51,92500.0,51.6601,51.6845,51.6357,51.6519,92500.0
2014-05-22 15:45:00,63.51,63.52,63.46,63.49,119000.0,51.6519,51.6601,51.6113,51.6357,119000.0
2014-05-22 15:50:00,63.49,63.5,63.46,63.46,86500.0,51.6357,51.6438,51.6113,51.6113,86500.0
2014-05-22 15:55:00,63.47,63.47,63.41,63.41,120300.0,51.6194,51.6194,51.5706,51.5706,120300.0
2014-05-23 09:30:00,63.53,63.62,63.38,63.4,71800.0,51.6682,51.7414,51.5462,51.5625,71800.0
2014-05-23 09:35:00,63.4,63.41,63.19,63.2,57000.0,51.5625,51.5706,51.3917,51.3998,57000.0
2014-05-23 09:40:00,63.21,63.41,63.14,63.32,49900.0,51.408,51.5706,51.351,51.4974,49900.0
2014-05-23 09:45:00,63.32,63.7,63.31,63.69,125300.0,51.4974,51.8065,51.4893,51.7983,125300.0
2014-05-23 09:50:00,63.68,63.69,63.41,63.53,106200.0,51.7902,51.7983,51.5706,51.6682,106200.0
2014-05-23 09:55:00,63.51,63.64,63.49,63.63,42400.0,51.6519,51.7577,51.6357,51.7495,42400.0
2014-05-23 10:00:00,63.64,63.94,63.62,63.93,115600.0,51.7577,52.0017,51.7414,51.9935,115600.0
2014-05-23 10:05:00,63.93,64.09,63.93,64.07,167500.0,51.9935,52.1236,51.9935,52.1074,167500.0
2014-05-23 10:10:00,64.06,64.06,63.91,63.91,44300.0,52.0993,52.0993,51.9773,51.9773,44300.0
2014-05-23 10:15:00,63.9,63.95,63.78,63.78,55400.0,51.9691,52.0098,51.8715,51.8715,55400.0
2014-05-23 10:20:00,63.79,63.81,63.73,63.8,48200.0,51.8797,51.8959,51.8309,51.8878,48200.0
2014-05-23 10:25:00,63.8,63.89,63.8,63.87,48100.0,51.8878,51.961,51.8878,51.9447,48100.0
2014-05-23 10:30:00,63.88,63.89,63.78,63.87,36900.0,51.9529,51.961,51.8715,51.9447,36900.0
2014-05-23 10:35:00,63.86,63.91,63.81,63.87,57100.0,51.9366,51.9773,51.8959,51.9447,57100.0
2014-05-23 10:40:00,63.86,63.87,63.8,63.8,32400.0,51.9366,51.9447,51.8878,51.8878,32400.0
2014-05-23 10:45:00,63.8,63.92,63.8,63.91,46600.0,51.8878,51.9854,51.8878,51.9773,46600.0
2014-05-23 10:50:00,63.91,63.95,63.8,63.84,83500.0,51.9773,52.0098,51.8878,51.9203,83500.0
2014-05-23 10:55:00,63.84,63.93,63.83,63.93,31100.0,51.9203,51.9935,51.9122,51.9935,31100.0
2014-05-23 11:00:00,63.93,63.97,63.89,63.94,26500.0,51.9935,52.0261,51.961,52.0017,26500.0
2014-05-23 11:05:00,63.93,64.02,63.91,64.01,55100.0,51.9935,52.0667,51.9773,52.0586,55100.0
2014-05-23 11:10:00,64.01,64.05,63.98,64.0,48100.0,52.0586,52.0911,52.0342,52.0505,48100.0
2014-05-23 11:15:00,64.0,64.03,63.95,63.95,32500.0,52.0505,52.0749,52.0098,52.0098,32500.0
2014-05-23 11:20:00,63.95,63.96,63.92,63.94,33500.0,52.0098,52.0179,51.9854,52.0017,33500.0
2014-05-23 11:25:00,63.93,63.94,63.88,63.89,62600.0,51.9935,52.0017,51.9529,51.961,62600.0
2014-05-23 11:30:00,63.88,63.95,63.88,63.95,118200.0,51.9529,52.0098,51.9529,52.0098,118200.0
2014-05-23 11:35:00,63.94,63.98,63.92,63.97,46000.0,52.0017,52.0342,51.9854,52.0261,46000.0
2014-05-23 11:40:00,63.96,63.97,63.91,63.93,31400.0,52.0179,52.0261,51.9773,51.9935,31400.0
2014-05-23 11:45:00,63.92,64.08,63.9,64.08,103500.0,51.9854,52.1155,51.9691,52.1155,103500.0
2014-05-23 11:50:00,64.08,64.21,64.08,64.13,142700.0,52.1155,52.2212,52.1155,52.1562,142700.0
2014-05-23 11:55:00,64.14,64.15,64.08,64.14,51600.0,52.1643,52.1724,52.1155,52.1643,51600.0
2014-05-23 12:00:00,64.14,64.22,64.14,64.14,44300.0,52.1643,52.2294,52.1643,52.1643,44300.0
2014-05-23 12:05:00,64.14,64.16,64.09,64.09,24500.0,52.1643,52.1806,52.1236,52.1236,24500.0
2014-05-23 12:10:00,64.08,64.16,64.05,64.14,42300.0,52.1155,52.1806,52.0911,52.1643,42300.0
2014-05-23 12:15:00,64.14,64.21,64.12,64.16,43400.0,52.1643,52.2212,52.148,52.1806,43400.0
2014-05-23 12:20:00,64.17,64.2,64.17,64.19,28900.0,52.1887,52.2131,52.1887,52.205,28900.0
2014-05-23 12:25:00,64.2,64.2,64.13,64.17,59100.0,52.2131,52.2131,52.1562,52.1887,59100.0
2014-05-23 12:30:00,64.17,64.29,64.16,64.28,93700.0,52.1887,52.2863,52.1806,52.2782,93700.0
2014-05-23 12:35:00,64.28,64.41,64.26,64.39,96600.0,52.2782,52.3839,52.2619,52.3676,96600.0
2014-05-23 12:40:00,64.38,64.39,64.24,64.25,31500.0,52.3595,52.3676,52.2456,52.2538,31500.0
2014-05-23 12:45:00,64.25,64.35,64.25,64.34,45500.0,52.2538,52.3351,52.2538,52.327,45500.0
2014-05-23 12:50:00,64.35,64.36,64.31,64.34,25500.0,52.3351,52.3432,52.3026,52.327,25500.0
2014-05-23 12:55:00,64.35,64.39,64.34,64.37,30900.0,52.3351,52.3676,52.327,52.3514,30900.0
2014-05-23 13:00:00,64.37,64.37,64.24,64.24,30700.0,52.3514,52.3514,52.2456,52.2456,30700.0
2014-05-23 13:05:00,64.24,64.27,64.2,64.26,27800.0,52.2456,52.27,52.2131,52.2619,27800.0
2014-05-23 13:10:00,64.25,64.29,64.24,64.28,51500.0,52.2538,52.2863,52.2456,52.2782,51500.0
2014-05-23 13:15:00,64.29,64.3,64.24,64.29,32300.0,52.2863,52.2944,52.2456,52.2863,32300.0
2014-05-23 13:20:00,64.28,64.29,64.24,64.29,30000.0,52.2782,52.2863,52.2456,52.2863,30000.0
2014-05-23 13:25:00,64.28,64.28,64.25,64.25,38200.0,52.2782,52.2782,52.2538,52.2538,38200.0
2014-05-23 13:30:00,64.25,64.28,64.24,64.25,29000.0,52.2538,52.2782,52.2456,52.2538,29000.0
2014-05-23 13:35:00,64.24,64.26,64.19,64.21,35700.0,52.2456,52.2619,52.205,52.2212,35700.0
2014-05-23 13:40:00,64.22,64.22,64.12,64.13,45200.0,52.2294,52.2294,52.148,52.1562,45200.0
2014-05-23 13:45:00,64.12,64.14,64.06,64.06,59800.0,52.148,52.1643,52.0993,52.0993,59800.0
2014-05-23 13:50:00,64.06,64.08,64.03,64.05,28300.0,52.0993,52.1155,52.0749,52.0911,28300.0
2014-05-23 13:55:00,64.04,64.05,64.02,64.03,17500.0,52.083,52.0911,52.0667,52.0749,17500.0
2014-05-23 14:00:00,64.03,64.03,63.96,63.97,56400.0,52.0749,52.0749,52.0179,52.0261,56400.0
2014-05-23 14:05:00,63.98,63.98,63.96,63.97,11900.0,52.0342,52.0342,52.0179,52.0261,11900.0
2014-05-23 14:10:00,63.96,63.98,63.95,63.95,20300.0,52.0179,52.0342,52.0098,52.0098,20300.0
2014-05-23 14:15:00,63.96,64.04,63.94,64.03,66600.0,52.0179,52.083,52.0017,52.0749,66600.0
2014-05-23 14:20:00,64.02,64.03,63.95,63.99,22100.0,52.0667,52.0749,52.0098,52.0423,22100.0
2014-05-23 14:25:00,64.0,64.0,63.96,63.99,12700.0,52.0505,52.0505,52.0179,52.0423,12700.0
2014-05-23 14:30:00,63.98,64.03,63.98,64.02,18500.0,52.0342,52.0749,52.0342,52.0667,18500.0
2014-05-23 14:35:00,64.03,64.06,63.99,64.0,60600.0,52.0749,52.0993,52.0423,52.0505,60600.0
2014-05-23 14:40:00,64.0,64.03,64.0,64.02,14100.0,52.0505,52.0749,52.0505,52.0667,14100.0
2014-05-23 14:45:00,64.03,64.04,64.0,64.01,21800.0,52.0749,52.083,52.0505,52.0586,21800.0
2014-05-23 14:50:00,64.0,64.09,63.99,64.06,51500.0,52.0505,52.1236,52.0423,52.0993,51500.0
2014-05-23 14:55:00,64.04,64.06,64.02,64.02,20800.0,52.083,52.0993,52.0667,52.0667,20800.0
2014-05-23 15:00:00,64.02,64.03,63.97,63.98,34400.0,52.0667,52.0749,52.0261,52.0342,34400.0
2014-05-23 15:05:00,63.98,64.01,63.96,63.99,28800.0,52.0342,52.0586,52.0179,52.0423,28800.0
2014-05-23 15:10:00,63.99,64.09,63.98,64.06,65400.0,52.0423,52.1236,52.0342,52.0993,65400.0
2014-05-23 15:15:00,64.06,64.09,64.05,64.06,51300.0,52.0993,52.1236,52.0911,52.0993,51300.0
2014-05-23 15:20:00,64.05,64.05,64.03,64.05,31800.0,52.0911,52.0911,52.0749,52.0911,31800.0
2014-05-23 15:25:00,64.05,64.06,64.01,64.05,22200.0,52.0911,52.0993,52.0586,52.0911,22200.0
2014-05-23 15:30:00,64.04,64.05,64.02,64.03,25900.0,52.083,52.0911,52.0667,52.0749,25900.0
2014-05-23 15:35:00,64.03,64.04,64.0,64.01,35000.0,52.0749,52.083,52.0505,52.0586,35000.0
2014-05-23 15:40:00,64.01,64.03,64.0,64.01,53800.0,52.0586,52.0749,52.0505,52.0586,53800.0
2014-05-23 15:45:00,64.01,64.03,63.99,64.02,89200.0,52.0586,52.0749,52.0423,52.0667,89200.0
2014-05-23 15:50:00,64.02,64.05,64.02,64.02,75800.0,52.0667,52.0911,52.0667,52.0667,75800.0
2014-05-23 15:55:00,64.03,64.04,64.0,64.02,239600.0,52.0749,52.083,52.0505,52.0667,239600.0
2014-05-27 09:30:00,64.18,64.3,64.09,64.15,254400.0,52.1968,52.2944,52.1236,52.1724,254400.0
2014-05-27 09:35:00,64.17,64.24,63.97,64.05,57800.0,52.1887,52.2456,52.0261,52.0911,57800.0
2014-05-27 09:40:00,64.07,64.36,64.06,64.17,86000.0,52.1074,52.3432,52.0993,52.1887,86000.0
2014-05-27 09:45:00,64.19,64.26,64.1,64.13,46700.0,52.205,52.2619,52.1318,52.1562,46700.0
2014-05-27 09:50:00,64.13,64.2,64.01,64.2,82300.0,52.1562,52.2131,52.0586,52.2131,82300.0
2014-05-27 09:55:00,64.19,64.2,63.87,63.87,90700.0,52.205,52.2131,51.9447,51.9447,90700.0
2014-05-27 10:00:00,63.88,63.97,63.8,63.85,76200.0,51.9529,52.0261,51.8878,51.9285,76200.0
2014-05-27 10:05:00,63.86,63.97,63.85,63.91,28000.0,51.9366,52.0261,51.9285,51.9773,28000.0
2014-05-27 10:10:00,63.89,63.95,63.87,63.92,38600.0,51.961,52.0098,51.9447,51.9854,38600.0
2014-05-27 10:15:00,63.92,64.05,63.92,64.04,55200.0,51.9854,52.0911,51.9854,52.083,55200.0
2014-05-27 10:20:00,64.04,64.04,63.88,63.89,38700.0,52.083,52.083,51.9529,51.961,38700.0
2014-05-27 10:25:00,63.89,64.02,63.89,64.0,32100.0,51.961,52.0667,51.961,52.0505,32100.0
2014-05-27 10:30:00,63.99,64.03,63.94,63.96,41500.0,52.0423,52.0749,52.0017,52.0179,41500.0
2014-05-27 10:35:00,63.97,64.0,63.95,63.96,31800.0,52.0261,52.0505,52.0098,52.0179,31800.0
2014-05-27 10:40:00,63.96,64.0,63.95,63.98,113600.0,52.0179,52.0505,52.0098,52.0342,113600.0
2014-05-27 10:45:00,63.98,63.99,63.86,63.87,73500.0,52.0342,52.0423,51.9366,51.9447,73500.0
2014-05-27 10:50:00,63.87,63.87,63.8,63.85,37300.0,51.9447,51.9447,51.8878,51.9285,37300.0
2014-05-27 10:55:00,63.83,63.85,63.77,63.77,31700.0,51.9122,51.9285,51.8634,51.8634,31700.0
2014-05-27 11:00:00,63.77,63.82,63.76,63.77,25100.0,51.8634,51.9041,51.8553,51.8634,25100.0
2014-05-27 11:05:00,63.77,63.81,63.76,63.77,25700.0,51.8634,51.8959,51.8553,51.8634,25700.0
2014-05-27 11:10:00,63.76,63.82,63.76,63.8,22800.0,51.8553,51.9041,51.8553,51.8878,22800.0
2014-05-27 11:15:00,63.8,63.81,63.78,63.8,46800.0,51.8878,51.8959,51.8715,51.8878,46800.0
2014-05-27 11:20:00,63.8,63.8,63.75,63.75,46000.0,51.8878,51.8878,51.8471,51.8471,46000.0
2014-05-27 11:25:00,63.75,63.79,63.73,63.74,49800.0,51.8471,51.8797,51.8309,51.839,49800.0
2014-05-27 11:30:00,63.74,63.77,63.74,63.75,33600.0,51.839,51.8634,51.839,51.8471,33600.0
2014-05-27 11:35:00,63.74,63.79,63.73,63.78,32900.0,51.839,51.8797,51.8309,51.8715,32900.0
2014-05-27 11:40:00,63.77,63.8,63.74,63.74,48300.0,51.8634,51.8878,51.839,51.839,48300.0
2014-05-27 11:45:00,63.74,63.77,63.72,63.76,29600.0,51.839,51.8634,51.8227,51.8553,29600.0
2014-05-27 11:50:00,63.79,63.79,63.73,63.74,24400.0,51.8797,51.8797,51.8309,51.839,24400.0
2014-05-27 11:55:00,63.75,63.76,63.73,63.74,30100.0,51.8471,51.8553,51.8309,51.839,30100.0
2014-05-27 12:00:00,63.75,63.76,63.68,63.69,35800.0,51.8471,51.8553,51.7902,51.7983,35800.0
2014-05-27 12:05:00,63.69,63.7,63.63,63.64,35500.0,51.7983,51.8065,51.7495,51.7577,35500.0
2014-05-27 12:10:00,63.65,63.68,63.64,63.64,29600.0,51.7658,51.7902,51.7577,51.7577,29600.0
2014-05-27 12:15:00,63.64,63.65,63.6,63.64,20900.0,51.7577,51.7658,51.7251,51.7577,20900.0
2014-05-27 12:20:00,63.64,63.72,63.63,63.63,30700.0,51.7577,51.8227,51.7495,51.7495,30700.0
2014-05-27 12:25:00,63.63,63.63,63.57,63.58,44000.0,51.7495,51.7495,51.7007,51.7089,44000.0
2014-05-27 12:30:00,63.57,63.68,63.57,63.68,34900.0,51.7007,51.7902,51.7007,51.7902,34900.0
2014-05-27 12:35:00,63.68,63.73,63.68,63.73,26700.0,51.7902,51.8309,51.7902,51.8309,26700.0
2014-05-27 12:40:00,63.74,63.82,63.71,63.81,25500.0,51.839,51.9041,51.8146,51.8959,25500.0
2014-05-27 12:45:00,63.81,63.86,63.8,63.85,16600.0,51.8959,51.9366,51.8878,51.9285,16600.0
2014-05-27 12:50:00,63.85,63.85,63.8,63.83,17500.0,51.9285,51.9285,51.8878,51.9122,17500.0
2014-05-27 12:55:00,63.8,63.88,63.8,63.87,28300.0,51.8878,51.9529,51.8878,51.9447,28300.0
2014-05-27 13:00:00,63.87,63.87,63.82,63.87,32500.0,51.9447,51.9447,51.9041,51.9447,32500.0
2014-05-27 13:05:00,63.87,63.89,63.82,63.88,64100.0,51.9447,51.961,51.9041,51.9529,64100.0
2014-05-27 13:10:00,63.88,63.91,63.85,63.87,24900.0,51.9529,51.9773,51.9285,51.9447,24900.0
2014-05-27 13:15:00,63.89,63.91,63.86,63.9,32700.0,51.961,51.9773,51.9366,51.9691,32700.0
2014-05-27 13:20:00,63.9,63.91,63.8,63.81,26700.0,51.9691,51.9773,51.8878,51.8959,26700.0
2014-05-27 13:25:00,63.81,63.86,63.79,63.81,24200.0,51.8959,51.9366,51.8797,51.8959,24200.0
2014-05-27 13:30:00,63.82,63.83,63.77,63.8,16700.0,51.9041,51.9122,51.8634,51.8878,16700.0
2014-05-27 13:35:00,63.8,63.83,63.78,63.82,30000.0,51.8878,51.9122,51.8715,51.9041,30000.0
2014-05-27 13:40:00,63.81,63.84,63.76,63.83,50100.0,51.8959,51.9203,51.8553,51.9122,50100.0
2014-05-27 13:45:00,63.83,63.9,63.83,63.86,63600.0,51.9122,51.9691,51.9122,51.9366,63600.0
2014-05-27 13:50:00,63.85,63.91,63.83,63.91,25900.0,51.9285,51.9773,51.9122,51.9773,25900.0
2014-05-27 13:55:00,63.9,63.94,63.89,63.91,48000.0,51.9691,52.0017,51.961,51.9773,48000.0
2014-05-27 14:00:00,63.92,63.94,63.84,63.84,45700.0,51.9854,52.0017,51.9203,51.9203,45700.0
2014-05-27 14:05:00,63.83,63.87,63.82,63.87,31800.0,51.9122,51.9447,51.9041,51.9447,31800.0
2014-05-27 14:10:00,63.87,63.91,63.85,63.89,59200.0,51.9447,51.9773,51.9285,51.961,59200.0
2014-05-27 14:15:00,63.88,63.95,63.88,63.94,42800.0,51.9529,52.0098,51.9529,52.0017,42800.0
2014-05-27 14:20:00,63.94,64.03,63.94,64.03,55800.0,52.0017,52.0749,52.0017,52.0749,55800.0
2014-05-27 14:25:00,64.03,64.04,63.98,64.04,24000.0,52.0749,52.083,52.0342,52.083,24000.0
2014-05-27 14:30:00,64.04,64.04,63.95,63.95,31200.0,52.083,52.083,52.0098,52.0098,31200.0
2014-05-27 14:35:00,63.94,63.96,63.89,63.92,24100.0,52.0017,52.0179,51.961,51.9854,24100.0
2014-05-27 14:40:00,63.92,63.99,63.92,63.97,23100.0,51.9854,52.0423,51.9854,52.0261,23100.0
2014-05-27 14:45:00,63.97,64.0,63.94,64.0,56700.0,52.0261,52.0505,52.0017,52.0505,56700.0
2014-05-27 14:50:00,64.0,64.01,63.93,63.97,25500.0,52.0505,52.0586,51.9935,52.0261,25500.0
2014-05-27 14:55:00,63.96,64.01,63.93,64.0,42600.0,52.0179,52.0586,51.9935,52.0505,42600.0
2014-05-27 15:00:00,64.0,64.02,63.99,64.0,30600.0,52.0505,52.0667,52.0423,52.0505,30600.0
2014-05-27 15:05:00,64.0,64.02,63.96,63.98,17700.0,52.0505,52.0667,52.0179,52.0342,17700.0
2014-05-27 15:10:00,63.98,64.05,63.96,64.04,23600.0,52.0342,52.0911,52.0179,52.083,23600.0
2014-05-27 15:15:00,64.03,64.09,64.03,64.03,25100.0,52.0749,52.1236,52.0749,52.0749,25100.0
2014-05-27 15:20:00,64.03,64.08,64.03,64.05,33700.0,52.0749,52.1155,52.0749,52.0911,33700.0
2014-05-27 15:25:00,64.05,64.07,64.01,64.01,43000.0,52.0911,52.1074,52.0586,52.0586,43000.0
2014-05-27 15:30:00,64.01,64.02,63.97,64.01,37000.0,52.0586,52.0667,52.0261,52.0586,37000.0
2014-05-27 15:35:00,64.01,64.02,63.96,64.0,70300.0,52.0586,52.0667,52.0179,52.0505,70300.0
2014-05-27 15:40:00,64.0,64.07,64.0,64.06,34500.0,52.0505,52.1074,52.0505,52.0993,34500.0
2014-05-27 15:45:00,64.06,64.06,64.01,64.03,56700.0,52.0993,52.0993,52.0586,52.0749,56700.0
2014-05-27 15:50:00,64.03,64.04,63.96,63.97,82000.0,52.0749,52.083,52.0179,52.0261,82000.0
2014-05-27 15:55:00,63.98,63.99,63.93,63.98,141900.0,52.0342,52.0423,51.9935,52.0342,141900.0
2014-05-28 09:30:00,63.67,63.9,63.51,63.63,163800.0,51.7821,51.9691,51.6519,51.7495,163800.0
2014-05-28 09:35:00,63.6,63.6,63.37,63.52,54800.0,51.7251,51.7251,51.5381,51.6601,54800.0
2014-05-28 09:40:00,63.51,63.66,63.5,63.65,40500.0,51.6519,51.7739,51.6438,51.7658,40500.0
2014-05-28 09:45:00,63.63,63.68,63.54,63.66,33800.0,51.7495,51.7902,51.6763,51.7739,33800.0
2014-05-28 09:50:00,63.69,63.69,63.55,63.59,37900.0,51.7983,51.7983,51.6845,51.717,37900.0
2014-05-28 09:55:00,63.59,63.65,63.52,63.52,50000.0,51.717,51.7658,51.6601,51.6601,50000.0
2014-05-28 10:00:00,63.52,63.52,63.26,63.34,87300.0,51.6601,51.6601,51.4486,51.5137,87300.0
2014-05-28 10:05:00,63.33,63.35,63.21,63.23,69400.0,51.5056,51.5218,51.408,51.4242,69400.0
2014-05-28 10:10:00,63.24,63.27,63.19,63.21,67100.0,51.4324,51.4568,51.3917,51.408,67100.0
2014-05-28 10:15:00,63.21,63.24,63.17,63.17,65900.0,51.408,51.4324,51.3754,51.3754,65900.0
2014-05-28 10:20:00,63.16,63.2,63.09,63.17,73800.0,51.3673,51.3998,51.3104,51.3754,73800.0
2014-05-28 10:25:00,63.18,63.34,63.18,63.3,63100.0,51.3836,51.5137,51.3836,51.4812,63100.0
2014-05-28 10:30:00,63.3,63.54,63.28,63.38,110500.0,51.4812,51.6763,51.4649,51.5462,110500.0
2014-05-28 10:35:00,63.38,63.41,63.32,63.32,83200.0,51.5462,51.5706,51.4974,51.4974,83200.0
2014-05-28 10:40:00,63.33,63.37,63.25,63.25,35900.0,51.5056,51.5381,51.4405,51.4405,35900.0
2014-05-28 10:45:00,63.25,63.32,63.24,63.3,30800.0,51.4405,51.4974,51.4324,51.4812,30800.0
2014-05-28 10:50:00,63.29,63.36,63.24,63.3,30000.0,51.473,51.5299,51.4324,51.4812,30000.0
2014-05-28 10:55:00,63.3,63.4,63.3,63.38,32100.0,51.4812,51.5625,51.4812,51.5462,32100.0
2014-05-28 11:00:00,63.39,63.45,63.37,63.44,42300.0,51.5543,51.6031,51.5381,51.595,42300.0
2014-05-28 11:05:00,63.45,63.54,63.45,63.54,36000.0,51.6031,51.6763,51.6031,51.6763,36000.0
2014-05-28 11:10:00,63.54,63.61,63.53,63.57,40200.0,51.6763,51.7333,51.6682,51.7007,40200.0
2014-05-28 11:15:00,63.58,63.63,63.56,63.63,25900.0,51.7089,51.7495,51.6926,51.7495,25900.0
2014-05-28 11:20:00,63.63,63.66,63.61,63.63,20900.0,51.7495,51.7739,51.7333,51.7495,20900.0
2014-05-28 11:25:00,63.64,63.72,63.64,63.67,43500.0,51.7577,51.8227,51.7577,51.7821,43500.0
2014-05-28 11:30:00,63.67,63.74,63.67,63.74,19400.0,51.7821,51.839,51.7821,51.839,19400.0
2014-05-28 11:35:00,63.74,63.82,63.74,63.77,35200.0,51.839,51.9041,51.839,51.8634,35200.0
2014-05-28 11:40:00,63.77,63.78,63.69,63.69,46900.0,51.8634,51.8715,51.7983,51.7983,46900.0
2014-05-28 11:45:00,63.7,63.7,63.62,63.62,47900.0,51.8065,51.8065,51.7414,51.7414,47900.0
2014-05-28 11:50:00,63.63,63.63,63.51,63.51,55600.0,51.7495,51.7495,51.6519,51.6519,55600.0
2014-05-28 11:55:00,63.52,63.57,63.51,63.57,29500.0,51.6601,51.7007,51.6519,51.7007,29500.0
2014-05-28 12:00:00,63.57,63.6,63.51,63.56,69300.0,51.7007,51.7251,51.6519,51.6926,69300.0
2014-05-28 12:05:00,63.56,63.59,63.54,63.54,34700.0,51.6926,51.717,51.6763,51.6763,34700.0
2014-05-28 12:10:00,63.55,63.55,63.43,63.48,68000.0,51.6845,51.6845,51.5869,51.6275,68000.0
2014-05-28 12:15:00,63.48,63.52,63.41,63.46,40800.0,51.6275,51.6601,51.5706,51.6113,40800.0
2014-05-28 12:20:00,63.46,63.47,63.35,63.37,41400.0,51.6113,51.6194,51.5218,51.5381,41400.0
2014-05-28 12:25:00,63.37,63.47,63.36,63.44,30100.0,51.5381,51.6194,51.5299,51.595,30100.0
2014-05-28 12:30:00,63.43,63.5,63.43,63.44,34300.0,51.5869,51.6438,51.5869,51.595,34300.0
2014-05-28 12:35:00,63.43,63.51,63.42,63.5,23400.0,51.5869,51.6519,51.5787,51.6438,23400.0
2014-05-28 12:40:00,63.5,63.53,63.46,63.49,28100.0,51.6438,51.6682,51.6113,51.6357,28100.0
2014-05-28 12:45:00,63.5,63.57,63.48,63.54,35500.0,51.6438,51.7007,51.6275,51.6763,35500.0
2014-05-28 12:50:00,63.53,63.54,63.48,63.5,16300.0,51.6682,51.6763,51.6275,51.6438,16300.0
2014-05-28 12:55:00,63.51,63.54,63.5,63.51,17400.0,51.6519,51.6763,51.6438,51.6519,17400.0
2014-05-28 13:00:00,63.52,63.55,63.51,63.55,17700.0,51.6601,51.6845,51.6519,51.6845,17700.0
2014-05-28 13:05:00,63.55,63.55,63.51,63.52,26200.0,51.6845,51.6845,51.6519,51.6601,26200.0
2014-05-28 13:10:00,63.53,63.55,63.5,63.51,42000.0,51.6682,51.6845,51.6438,51.6519,42000.0
2014-05-28 13:15:00,63.5,63.5,63.44,63.45,25700.0,51.6438,51.6438,51.595,51.6031,25700.0
2014-05-28 13:20:00,63.45,63.52,63.44,63.46,51100.0,51.6031,51.6601,51.595,51.6113,51100.0
2014-05-28 13:25:00,63.46,63.51,63.45,63.46,13800.0,51.6113,51.6519,51.6031,51.6113,13800.0
2014-05-28 13:30:00,63.46,63.53,63.46,63.51,31100.0,51.6113,51.6682,51.6113,51.6519,31100.0
2014-05-28 13:35:00,63.52,63.53,63.46,63.48,34600.0,51.6601,51.6682,51.6113,51.6275,34600.0
2014-05-28 13:40:00,63.47,63.49,63.44,63.48,39500.0,51.6194,51.6357,51.595,51.6275,39500.0
2014-05-28 13:45:00,63.47,63.52,63.45,63.48,41500.0,51.6194,51.6601,51.6031,51.6275,41500.0
2014-05-28 13:50:00,63.49,63.55,63.47,63.52,42900.0,51.6357,51.6845,51.6194,51.6601,42900.0
2014-05-28 13:55:00,63.54,63.55,63.49,63.53,48000.0,51.6763,51.6845,51.6357,51.6682,48000.0
2014-05-28 14:00:00,63.53,63.55,63.48,63.49,54500.0,51.6682,51.6845,51.6275,51.6357,54500.0
2014-05-28 14:05:00,63.48,63.52,63.47,63.48,34900.0,51.6275,51.6601,51.6194,51.6275,34900.0
2014-05-28 14:10:00,63.48,63.48,63.42,63.44,34900.0,51.6275,51.6275,51.5787,51.595,34900.0
2014-05-28 14:15:00,63.46,63.47,63.42,63.44,42400.0,51.6113,51.6194,51.5787,51.595,42400.0
2014-05-28 14:20:00,63.44,63.48,63.44,63.45,31600.0,51.595,51.6275,51.595,51.6031,31600.0
2014-05-28 14:25:00,63.45,63.46,63.4,63.41,33000.0,51.6031,51.6113,51.5625,51.5706,33000.0
2014-05-28 14:30:00,63.41,63.44,63.26,63.27,102400.0,51.5706,51.595,51.4486,51.4568,102400.0
2014-05-28 14:35:00,63.28,63.32,63.26,63.3,50800.0,51.4649,51.4974,51.4486,51.4812,50800.0
2014-05-28 14:40:00,63.31,63.32,63.26,63.3,319600.0,51.4893,51.4974,51.4486,51.4812,319600.0
2014-05-28 14:45:00,63.3,63.4,63.3,63.39,38200.0,51.4812,51.5625,51.4812,51.5543,38200.0
2014-05-28 14:50:00,63.38,63.44,63.36,63.4,35800.0,51.5462,51.595,51.5299,51.5625,35800.0
2014-05-28 14:55:00,63.4,63.41,63.35,63.36,73100.0,51.5625,51.5706,51.5218,51.5299,73100.0
2014-05-28 15:00:00,63.37,63.49,63.36,63.42,55700.0,51.5381,51.6357,51.5299,51.5787,55700.0
2014-05-28 15:05:00,63.42,63.43,63.38,63.41,78100.0,51.5787,51.5869,51.5462,51.5706,78100.0
2014-05-28 15:10:00,63.42,63.48,63.39,63.46,807500.0,51.5787,51.6275,51.5543,51.6113,807500.0
2014-05-28 15:15:00,63.46,63.53,63.46,63.53,22400.0,51.6113,51.6682,51.6113,51.6682,22400.0
2014-05-28 15:20:00,63.54,63.57,63.52,63.56,107300.0,51.6763,51.7007,51.6601,51.6926,107300.0
2014-05-28 15:25:00,63.56,63.58,63.53,63.57,93700.0,51.6926,51.7089,51.6682,51.7007,93700.0
2014-05-28 15:30:00,63.56,63.58,63.53,63.55,72000.0,51.6926,51.7089,51.6682,51.6845,72000.0
2014-05-28 15:35:00,63.56,63.6,63.55,63.6,73800.0,51.6926,51.7251,51.6845,51.7251,73800.0
2014-05-28 15:40:00,63.6,63.62,63.58,63.59,77700.0,51.7251,51.7414,51.7089,51.717,77700.0
2014-05-28 15:45:00,63.58,63.59,63.5,63.51,98600.0,51.7089,51.717,51.6438,51.6519,98600.0
2014-05-28 15:50:00,63.51,63.55,63.49,63.5,104600.0,51.6519,51.6845,51.6357,51.6438,104600.0
2014-05-28 15:55:00,63.5,63.51,63.44,63.44,185800.0,51.6438,51.6519,51.595,51.595,185800.0
2014-05-29 09:30:00,63.61,63.67,63.57,63.6,78900.0,51.7333,51.7821,51.7007,51.7251,78900.0
2014-05-29 09:35:00,63.62,63.64,63.44,63.48,76200.0,51.7414,51.7577,51.595,51.6275,76200.0
2014-05-29 09:40:00,63.48,63.62,63.46,63.46,121000.0,51.6275,51.7414,51.6113,51.6113,121000.0
2014-05-29 09:45:00,63.45,63.52,63.27,63.31,73800.0,51.6031,51.6601,51.4568,51.4893,73800.0
2014-05-29 09:50:00,63.32,63.38,63.28,63.34,52500.0,51.4974,51.5462,51.4649,51.5137,52500.0
2014-05-29 09:55:00,63.31,63.46,63.28,63.46,48800.0,51.4893,51.6113,51.4649,51.6113,48800.0
2014-05-29 10:00:00,63.46,63.49,63.37,63.45,67800.0,51.6113,51.6357,51.5381,51.6031,67800.0
2014-05-29 10:05:00,63.44,63.57,63.39,63.43,92000.0,51.595,51.7007,51.5543,51.5869,92000.0
2014-05-29 10:10:00,63.43,63.45,63.25,63.25,57700.0,51.5869,51.6031,51.4405,51.4405,57700.0
2014-05-29 10:15:00,63.26,63.37,63.2,63.37,64700.0,51.4486,51.5381,51.3998,51.5381,64700.0
2014-05-29 10:20:00,63.36,63.43,63.29,63.37,40300.0,51.5299,51.5869,51.473,51.5381,40300.0
2014-05-29 10:25:00,63.38,63.44,63.37,63.39,30100.0,51.5462,51.595,51.5381,51.5543,30100.0
2014-05-29 10:30:00,63.39,63.41,63.24,63.24,84000.0,51.5543,51.5706,51.4324,51.4324,84000.0
2014-05-29 10:35:00,63.23,63.3,63.2,63.27,93800.0,51.4242,51.4812,51.3998,51.4568,93800.0
2014-05-29 10:40:00,63.28,63.45,63.27,63.43,56000.0,51.4649,51.6031,51.4568,51.5869,56000.0
2014-05-29 10:45:00,63.43,63.55,63.43,63.44,96600.0,51.5869,51.6845,51.5869,51.595,96600.0
2014-05-29 10:50:00,63.44,63.46,63.36,63.43,51200.0,51.595,51.6113,51.5299,51.5869,51200.0
2014-05-29 10:55:00,63.43,63.62,63.43,63.49,107500.0,51.5869,51.7414,51.5869,51.6357,107500.0
2014-05-29 11:00:00,63.51,63.52,63.4,63.4,48500.0,51.6519,51.6601,51.5625,51.5625,48500.0
2014-05-29 11:05:00,63.4,63.42,63.34,63.41,55000.0,51.5625,51.5787,51.5137,51.5706,55000.0
2014-05-29 11:10:00,63.42,63.54,63.41,63.53,32700.0,51.5787,51.6763,51.5706,51.6682,32700.0
2014-05-29 11:15:00,63.54,63.58,63.5,63.5,57600.0,51.6763,51.7089,51.6438,51.6438,57600.0
2014-05-29 11:20:00,63.5,63.52,63.47,63.48,57600.0,51.6438,51.6601,51.6194,51.6275,57600.0
2014-05-29 11:25:00,63.49,63.51,63.47,63.48,31900.0,51.6357,51.6519,51.6194,51.6275,31900.0
2014-05-29 11:30:00,63.48,63.64,63.48,63.64,120200.0,51.6275,51.7577,51.6275,51.7577,120200.0
2014-05-29 11:35:00,63.64,63.7,63.6,63.69,47000.0,51.7577,51.8065,51.7251,51.7983,47000.0
2014-05-29 11:40:00,63.7,63.71,63.6,63.66,66200.0,51.8065,51.8146,51.7251,51.7739,66200.0
2014-05-29 11:45:00,63.66,63.67,63.61,63.62,25000.0,51.7739,51.7821,51.7333,51.7414,25000.0
2014-05-29 11:50:00,63.62,63.67,63.59,63.67,30300.0,51.7414,51.7821,51.717,51.7821,30300.0
2014-05-29 11:55:00,63.68,63.75,63.64,63.66,58900.0,51.7902,51.8471,51.7577,51.7739,58900.0
2014-05-29 12:00:00,63.66,63.75,63.66,63.71,56400.0,51.7739,51.8471,51.7739,51.8146,56400.0
2014-05-29 12:05:00,63.72,63.72,63.63,63.66,47300.0,51.8227,51.8227,51.7495,51.7739,47300.0
2014-05-29 12:10:00,63.67,63.7,63.61,63.63,39700.0,51.7821,51.8065,51.7333,51.7495,39700.0
2014-05-29 12:15:00,63.65,63.66,63.56,63.57,36600.0,51.7658,51.7739,51.6926,51.7007,36600.0
2014-05-29 12:20:00,63.57,63.61,63.56,63.58,24000.0,51.7007,51.7333,51.6926,51.7089,24000.0
2014-05-29 12:25:00,63.57,63.57,63.46,63.48,38000.0,51.7007,51.7007,51.6113,51.6275,38000.0
2014-05-29 12:30:00,63.47,63.49,63.44,63.48,50300.0,51.6194,51.6357,51.595,51.6275,50300.0
2014-05-29 12:35:00,63.48,63.5,63.46,63.46,36400.0,51.6275,51.6438,51.6113,51.6113,36400.0
2014-05-29 12:40:00,63.46,63.53,63.46,63.51,33600.0,51.6113,51.6682,51.6113,51.6519,33600.0
2014-05-29 12:45:00,63.51,63.55,63.49,63.51,23300.0,51.6519,51.6845,51.6357,51.6519,23300.0
2014-05-29 12:50:00,63.5,63.59,63.5,63.55,27900.0,51.6438,51.717,51.6438,51.6845,27900.0
2014-05-29 12:55:00,63.55,63.6,63.53,63.59,50300.0,51.6845,51.7251,51.6682,51.717,50300.0
2014-05-29 13:00:00,63.59,63.65,63.56,63.61,67700.0,51.717,51.7658,51.6926,51.7333,67700.0
2014-05-29 13:05:00,63.61,63.66,63.58,63.66,34500.0,51.7333,51.7739,51.7089,51.7739,34500.0
2014-05-29 13:10:00,63.66,63.67,63.61,63.67,24900.0,51.7739,51.7821,51.7333,51.7821,24900.0
2014-05-29 13:15:00,63.67,63.75,63.65,63.68,62100.0,51.7821,51.8471,51.7658,51.7902,62100.0
2014-05-29 13:20:00,63.69,63.73,63.68,63.71,17400.0,51.7983,51.8309,51.7902,51.8146,17400.0
2014-05-29 13:25:00,63.71,63.74,63.65,63.65,30400.0,51.8146,51.839,51.7658,51.7658,30400.0
2014-05-29 13:30:00,63.65,63.66,63.61,63.61,22500.0,51.7658,51.7739,51.7333,51.7333,22500.0
2014-05-29 13:35:00,63.61,63.65,63.6,63.62,24000.0,51.7333,51.7658,51.7251,51.7414,24000.0
2014-05-29 13:40:00,63.62,63.66,63.59,63.66,32100.0,51.7414,51.7739,51.717,51.7739,32100.0
2014-05-29 13:45:00,63.66,63.7,63.62,63.63,36200.0,51.7739,51.8065,51.7414,51.7495,36200.0
2014-05-29 13:50:00,63.63,63.65,63.61,63.65,28400.0,51.7495,51.7658,51.7333,51.7658,28400.0
2014-05-29 13:55:00,63.64,63.67,63.62,63.62,37800.0,51.7577,51.7821,51.7414,51.7414,37800.0
2014-05-29 14:00:00,63.62,63.66,63.61,63.65,69200.0,51.7414,51.7739,51.7333,51.7658,69200.0
2014-05-29 14:05:00,63.65,63.68,63.63,63.66,71300.0,51.7658,51.7902,51.7495,51.7739,71300.0
2014-05-29 14:10:00,63.67,63.72,63.67,63.72,86100.0,51.7821,51.8227,51.7821,51.8227,86100.0
2014-05-29 14:15:00,63.72,63.73,63.67,63.67,44100.0,51.8227,51.8309,51.7821,51.7821,44100.0
2014-05-29 14:20:00,63.68,63.7,63.66,63.67,62400.0,51.7902,51.8065,51.7739,51.7821,62400.0
2014-05-29 14:25:00,63.66,63.67,63.65,63.67,52100.0,51.7739,51.7821,51.7658,51.7821,52100.0
2014-05-29 14:30:00,63.67,63.77,63.65,63.77,43500.0,51.7821,51.8634,51.7658,51.8634,43500.0
2014-05-29 14:35:00,63.77,63.89,63.77,63.79,157700.0,51.8634,51.961,51.8634,51.8797,157700.0
2014-05-29 14:40:00,63.8,63.82,63.77,63.79,91000.0,51.8878,51.9041,51.8634,51.8797,91000.0
2014-05-29 14:45:00,63.8,63.96,63.8,63.92,79100.0,51.8878,52.0179,51.8878,51.9854,79100.0
2014-05-29 14:50:00,63.92,63.99,63.91,63.99,63800.0,51.9854,52.0423,51.9773,52.0423,63800.0
2014-05-29 14:55:00,63.99,64.03,63.96,63.99,72600.0,52.0423,52.0749,52.0179,52.0423,72600.0
2014-05-29 15:00:00,63.99,64.05,63.96,64.04,63100.0,52.0423,52.0911,52.0179,52.083,63100.0
2014-05-29 15:05:00,64.04,64.05,64.02,64.04,44300.0,52.083,52.0911,52.0667,52.083,44300.0
2014-05-29 15:10:00,64.03,64.06,64.0,64.06,42900.0,52.0749,52.0993,52.0505,52.0993,42900.0
2014-05-29 15:15:00,64.06,64.09,64.02,64.05,96300.0,52.0993,52.1236,52.0667,52.0911,96300.0
2014-05-29 15:20:00,64.06,64.06,63.98,64.03,70400.0,52.0993,52.0993,52.0342,52.0749,70400.0
2014-05-29 15:25:00,64.03,64.11,64.02,64.1,111000.0,52.0749,52.1399,52.0667,52.1318,111000.0
2014-05-29 15:30:00,64.1,64.13,64.04,64.13,122400.0,52.1318,52.1562,52.083,52.1562,122400.0
2014-05-29 15:35:00,64.12,64.15,64.11,64.13,130400.0,52.148,52.1724,52.1399,52.1562,130400.0
2014-05-29 15:40:00,64.13,64.13,64.02,64.02,95500.0,52.1562,52.1562,52.0667,52.0667,95500.0
2014-05-29 15:45:00,64.03,64.03,63.96,63.98,141800.0,52.0749,52.0749,52.0179,52.0342,141800.0
2014-05-29 15:50:00,63.98,64.03,63.95,64.0,209300.0,52.0342,52.0749,52.0098,52.0505,209300.0
2014-05-29 15:55:00,64.0,64.06,63.99,64.0,325000.0,52.0505,52.0993,52.0423,52.0505,325000.0
2014-05-30 09:30:00,63.83,64.03,63.58,63.8,148100.0,51.9122,52.0749,51.7089,51.8878,148100.0
2014-05-30 09:35:00,63.81,63.91,63.6,63.85,71400.0,51.8959,51.9773,51.7251,51.9285,71400.0
2014-05-30 09:40:00,63.85,63.88,63.7,63.81,60600.0,51.9285,51.9529,51.8065,51.8959,60600.0
2014-05-30 09:45:00,63.81,63.82,63.65,63.72,71100.0,51.8959,51.9041,51.7658,51.8227,71100.0
2014-05-30 09:50:00,63.79,63.92,63.77,63.89,60400.0,51.8797,51.9854,51.8634,51.961,60400.0
2014-05-30 09:55:00,63.84,63.91,63.79,63.91,37600.0,51.9203,51.9773,51.8797,51.9773,37600.0
2014-05-30 10:00:00,63.9,64.0,63.85,63.98,68800.0,51.9691,52.0505,51.9285,52.0342,68800.0
2014-05-30 10:05:00,63.98,64.04,63.88,64.03,76200.0,52.0342,52.083,51.9529,52.0749,76200.0
2014-05-30 10:10:00,64.02,64.08,63.88,63.91,190200.0,52.0667,52.1155,51.9529,51.9773,190200.0
2014-05-30 10:15:00,63.94,64.03,63.94,63.99,90300.0,52.0017,52.0749,52.0017,52.0423,90300.0
2014-05-30 10:20:00,63.98,64.01,63.96,63.96,23300.0,52.0342,52.0586,52.0179,52.0179,23300.0
2014-05-30 10:25:00,63.95,64.01,63.81,63.98,47400.0,52.0098,52.0586,51.8959,52.0342,47400.0
2014-05-30 10:30:00,63.97,63.99,63.93,63.97,53000.0,52.0261,52.0423,51.9935,52.0261,53000.0
2014-05-30 10:35:00,63.97,64.01,63.95,63.96,56800.0,52.0261,52.0586,52.0098,52.0179,56800.0
2014-05-30 10:40:00,63.96,64.04,63.95,64.01,84400.0,52.0179,52.083,52.0098,52.0586,84400.0
2014-05-30 10:45:00,64.0,64.03,63.96,63.99,103900.0,52.0505,52.0749,52.0179,52.0423,103900.0
2014-05-30 10:50:00,63.98,64.03,63.95,63.99,87500.0,52.0342,52.0749,52.0098,52.0423,87500.0
2014-05-30 10:55:00,63.99,64.1,63.98,64.09,180700.0,52.0423,52.1318,52.0342,52.1236,180700.0
2014-05-30 11:00:00,64.09,64.24,64.08,64.18,78900.0,52.1236,52.2456,52.1155,52.1968,78900.0
2014-05-30 11:05:00,64.18,64.2,64.03,64.08,52800.0,52.1968,52.2131,52.0749,52.1155,52800.0
2014-05-30 11:10:00,64.08,64.14,64.06,64.11,110000.0,52.1155,52.1643,52.0993,52.1399,110000.0
2014-05-30 11:15:00,64.11,64.13,64.07,64.08,81400.0,52.1399,52.1562,52.1074,52.1155,81400.0
2014-05-30 11:20:00,64.09,64.11,64.05,64.06,51500.0,52.1236,52.1399,52.0911,52.0993,51500.0
2014-05-30 11:25:00,64.06,64.11,64.0,64.03,54800.0,52.0993,52.1399,52.0505,52.0749,54800.0
2014-05-30 11:30:00,64.03,64.14,64.03,64.13,36800.0,52.0749,52.1643,52.0749,52.1562,36800.0
2014-05-30 11:35:00,64.13,64.16,64.07,64.07,36200.0,52.1562,52.1806,52.1074,52.1074,36200.0
2014-05-30 11:40:00,64.07,64.14,64.03,64.11,69300.0,52.1074,52.1643,52.0749,52.1399,69300.0
2014-05-30 11:45:00,64.13,64.13,64.07,64.08,43800.0,52.1562,52.1562,52.1074,52.1155,43800.0
2014-05-30 11:50:00,64.09,64.1,64.03,64.09,34700.0,52.1236,52.1318,52.0749,52.1236,34700.0
2014-05-30 11:55:00,64.09,64.12,64.06,64.07,22700.0,52.1236,52.148,52.0993,52.1074,22700.0
2014-05-30 12:00:00,64.06,64.14,64.05,64.09,46000.0,52.0993,52.1643,52.0911,52.1236,46000.0
2014-05-30 12:05:00,64.09,64.13,64.09,64.1,39800.0,52.1236,52.1562,52.1236,52.1318,39800.0
2014-05-30 12:10:00,64.11,64.12,64.07,64.07,39000.0,52.1399,52.148,52.1074,52.1074,39000.0
2014-05-30 12:15:00,64.07,64.13,64.05,64.06,51600.0,52.1074,52.1562,52.0911,52.0993,51600.0
2014-05-30 12:20:00,64.07,64.09,64.03,64.04,11200.0,52.1074,52.1236,52.0749,52.083,11200.0
2014-05-30 12:25:00,64.03,64.07,64.01,64.02,49600.0,52.0749,52.1074,52.0586,52.0667,49600.0
2014-05-30 12:30:00,64.02,64.05,64.0,64.01,82800.0,52.0667,52.0911,52.0505,52.0586,82800.0
2014-05-30 12:35:00,64.0,64.08,64.0,64.03,36000.0,52.0505,52.1155,52.0505,52.0749,36000.0
2014-05-30 12:40:00,64.03,64.13,64.02,64.12,51500.0,52.0749,52.1562,52.0667,52.148,51500.0
2014-05-30 12:45:00,64.12,64.14,64.1,64.14,15100.0,52.148,52.1643,52.1318,52.1643,15100.0
2014-05-30 12:50:00,64.13,64.14,64.08,64.11,33200.0,52.1562,52.1643,52.1155,52.1399,33200.0
2014-05-30 12:55:00,64.1,64.19,64.1,64.18,100200.0,52.1318,52.205,52.1318,52.1968,100200.0
2014-05-30 13:00:00,64.17,64.23,64.15,64.22,45200.0,52.1887,52.2375,52.1724,52.2294,45200.0
2014-05-30 13:05:00,64.21,64.24,64.2,64.22,30200.0,52.2212,52.2456,52.2131,52.2294,30200.0
2014-05-30 13:10:00,64.22,64.25,64.21,64.24,21400.0,52.2294,52.2538,52.2212,52.2456,21400.0
2014-05-30 13:15:00,64.23,64.28,64.22,64.25,47400.0,52.2375,52.2782,52.2294,52.2538,47400.0
2014-05-30 13:20:00,64.24,64.25,64.19,64.23,33900.0,52.2456,52.2538,52.205,52.2375,33900.0
2014-05-30 13:25:00,64.22,64.26,64.19,64.23,30100.0,52.2294,52.2619,52.205,52.2375,30100.0
2014-05-30 13:30:00,64.22,64.22,64.16,64.17,54200.0,52.2294,52.2294,52.1806,52.1887,54200.0
2014-05-30 13:35:00,64.17,64.22,64.16,64.19,129700.0,52.1887,52.2294,52.1806,52.205,129700.0
2014-05-30 13:40:00,64.18,64.22,64.18,64.21,39800.0,52.1968,52.2294,52.1968,52.2212,39800.0
2014-05-30 13:45:00,64.22,64.27,64.2,64.24,34500.0,52.2294,52.27,52.2131,52.2456,34500.0
2014-05-30 13:50:00,64.25,64.31,64.24,64.31,37800.0,52.2538,52.3026,52.2456,52.3026,37800.0
2014-05-30 13:55:00,64.32,64.34,64.3,64.32,29000.0,52.3107,52.327,52.2944,52.3107,29000.0
2014-05-30 14:00:00,64.32,64.39,64.32,64.33,47800.0,52.3107,52.3676,52.3107,52.3188,47800.0
2014-05-30 14:05:00,64.34,64.4,64.32,64.4,49300.0,52.327,52.3758,52.3107,52.3758,49300.0
2014-05-30 14:10:00,64.4,64.45,64.39,64.42,34400.0,52.3758,52.4164,52.3676,52.392,34400.0
2014-05-30 14:15:00,64.41,64.42,64.36,64.39,83900.0,52.3839,52.392,52.3432,52.3676,83900.0
2014-05-30 14:20:00,64.4,64.47,64.4,64.43,40700.0,52.3758,52.4327,52.3758,52.4002,40700.0
2014-05-30 14:25:00,64.42,64.44,64.4,64.41,26200.0,52.392,52.4083,52.3758,52.3839,26200.0
2014-05-30 14:30:00,64.41,64.41,64.34,64.37,32200.0,52.3839,52.3839,52.327,52.3514,32200.0
2014-05-30 14:35:00,64.36,64.41,64.36,64.4,35000.0,52.3432,52.3839,52.3432,52.3758,35000.0
2014-05-30 14:40:00,64.4,64.47,64.4,64.46,66700.0,52.3758,52.4327,52.3758,52.4246,66700.0
2014-05-30 14:45:00,64.46,64.53,64.46,64.52,72600.0,52.4246,52.4815,52.4246,52.4734,72600.0
2014-05-30 14:50:00,64.52,64.59,64.51,64.59,69100.0,52.4734,52.5303,52.4652,52.5303,69100.0
2014-05-30 14:55:00,64.59,64.62,64.53,64.55,107400.0,52.5303,52.5547,52.4815,52.4978,107400.0
2014-05-30 15:00:00,64.55,64.62,64.52,64.61,143600.0,52.4978,52.5547,52.4734,52.5466,143600.0
2014-05-30 15:05:00,64.6,64.6,64.53,64.57,113200.0,52.5384,52.5384,52.4815,52.514,113200.0
2014-05-30 15:10:00,64.58,64.59,64.51,64.53,67200.0,52.5222,52.5303,52.4652,52.4815,67200.0
2014-05-30 15:15:00,64.53,64.54,64.51,64.53,42600.0,52.4815,52.4896,52.4652,52.4815,42600.0
2014-05-30 15:20:00,64.52,64.56,64.51,64.52,85500.0,52.4734,52.5059,52.4652,52.4734,85500.0
2014-05-30 15:25:00,64.51,64.54,64.48,64.52,90600.0,52.4652,52.4896,52.4408,52.4734,90600.0
2014-05-30 15:30:00,64.51,64.53,64.47,64.48,97700.0,52.4652,52.4815,52.4327,52.4408,97700.0
2014-05-30 15:35:00,64.49,64.57,64.47,64.52,105900.0,52.449,52.514,52.4327,52.4734,105900.0
2014-05-30 15:40:00,64.52,64.62,64.51,64.6,67400.0,52.4734,52.5547,52.4652,52.5384,67400.0
2014-05-30 15:45:00,64.59,64.66,64.57,64.64,161100.0,52.5303,52.5872,52.514,52.571,161100.0
2014-05-30 15:50:00,64.65,64.65,64.58,64.59,189700.0,52.5791,52.5791,52.5222,52.5303,189700.0
2014-05-30 15:55:00,64.59,64.69,64.59,64.62,356000.0,52.5303,52.6116,52.5303,52.5547,356000.0
2014-06-02 09:30:00,64.69,65.0,64.56,65.0,267700.0,52.733,52.9857,52.627,52.9857,267700.0
2014-06-02 09:35:00,65.0,65.39,64.98,65.1,375000.0,52.9857,53.3036,52.9694,53.0672,375000.0
2014-06-02 09:40:00,65.11,65.11,64.82,65.05,130200.0,53.0754,53.0754,52.839,53.0265,130200.0
2014-06-02 09:45:00,65.06,65.07,64.96,65.03,104000.0,53.0346,53.0428,52.9531,53.0102,104000.0
2014-06-02 09:50:00,65.03,65.12,65.0,65.08,90800.0,53.0102,53.0835,52.9857,53.0509,90800.0
2014-06-02 09:55:00,65.09,65.12,64.99,65.0,106800.0,53.0591,53.0835,52.9776,52.9857,106800.0
2014-06-02 10:00:00,65.0,65.04,64.63,64.66,193800.0,52.9857,53.0183,52.6841,52.7086,193800.0
2014-06-02 10:05:00,64.65,64.75,64.37,64.56,153600.0,52.7004,52.7819,52.4722,52.627,153600.0
2014-06-02 10:10:00,64.54,64.76,64.52,64.7,50000.0,52.6107,52.7901,52.5944,52.7412,50000.0
2014-06-02 10:15:00,64.7,65.03,64.7,64.96,77300.0,52.7412,53.0102,52.7412,52.9531,77300.0
2014-06-02 10:20:00,64.96,65.02,64.93,64.93,68900.0,52.9531,53.002,52.9287,52.9287,68900.0
2014-06-02 10:25:00,64.93,65.03,64.89,65.02,66400.0,52.9287,53.0102,52.896,53.002,66400.0
2014-06-02 10:30:00,65.03,65.06,64.87,64.87,98900.0,53.0102,53.0346,52.8797,52.8797,98900.0
2014-06-02 10:35:00,64.88,64.95,64.82,64.86,50900.0,52.8879,52.945,52.839,52.8716,50900.0
2014-06-02 10:40:00,64.86,64.9,64.83,64.87,44700.0,52.8716,52.9042,52.8471,52.8797,44700.0
2014-06-02 10:45:00,64.88,64.94,64.83,64.84,35200.0,52.8879,52.9368,52.8471,52.8553,35200.0
2014-06-02 10:50:00,64.83,64.91,64.79,64.88,33400.0,52.8471,52.9124,52.8145,52.8879,33400.0
2014-06-02 10:55:00,64.89,64.94,64.85,64.94,14900.0,52.896,52.9368,52.8634,52.9368,14900.0
2014-06-02 11:00:00,64.95,65.07,64.93,65.05,55500.0,52.945,53.0428,52.9287,53.0265,55500.0
2014-06-02 11:05:00,65.05,65.13,65.04,65.09,65300.0,53.0265,53.0917,53.0183,53.0591,65300.0
2014-06-02 11:10:00,65.11,65.28,65.1,65.26,89400.0,53.0754,53.214,53.0672,53.1977,89400.0
2014-06-02 11:15:00,65.27,65.37,65.23,65.29,116900.0,53.2058,53.2873,53.1732,53.2221,116900.0
2014-06-02 11:20:00,65.29,65.29,65.17,65.19,35400.0,53.2221,53.2221,53.1243,53.1406,35400.0
2014-06-02 11:25:00,65.2,65.39,65.2,65.37,77200.0,53.1487,53.3036,53.1487,53.2873,77200.0
2014-06-02 11:30:00,65.36,65.37,65.26,65.28,62200.0,53.2792,53.2873,53.1977,53.214,62200.0
2014-06-02 11:35:00,65.28,65.36,65.22,65.33,51000.0,53.214,53.2792,53.1651,53.2547,51000.0
2014-06-02 11:40:00,65.32,65.47,65.32,65.44,69800.0,53.2466,53.3688,53.2466,53.3444,69800.0
2014-06-02 11:45:00,65.45,65.5,65.41,65.42,89400.0,53.3525,53.3933,53.3199,53.3281,89400.0
2014-06-02 11:50:00,65.42,65.51,65.39,65.51,76400.0,53.3281,53.4015,53.3036,53.4015,76400.0
2014-06-02 11:55:00,65.51,65.51,65.35,65.38,51700.0,53.4015,53.4015,53.271,53.2955,51700.0
2014-06-02 12:00:00,65.4,65.4,65.26,65.26,27300.0,53.3118,53.3118,53.1977,53.1977,27300.0
2014-06-02 12:05:00,65.25,65.33,65.25,65.31,58900.0,53.1895,53.2547,53.1895,53.2384,58900.0
2014-06-02 12:10:00,65.31,65.35,65.31,65.35,22000.0,53.2384,53.271,53.2384,53.271,22000.0
2014-06-02 12:15:00,65.35,65.35,65.26,65.28,43200.0,53.271,53.271,53.1977,53.214,43200.0
2014-06-02 12:20:00,65.29,65.34,65.28,65.31,52800.0,53.2221,53.2629,53.214,53.2384,52800.0
2014-06-02 12:25:00,65.31,65.32,65.25,65.31,23600.0,53.2384,53.2466,53.1895,53.2384,23600.0
2014-06-02 12:30:00,65.3,65.31,65.24,65.27,34100.0,53.2303,53.2384,53.1814,53.2058,34100.0
2014-06-02 12:35:00,65.26,65.31,65.25,65.27,73400.0,53.1977,53.2384,53.1895,53.2058,73400.0
2014-06-02 12:40:00,65.27,65.31,65.25,65.28,37000.0,53.2058,53.2384,53.1895,53.214,37000.0
2014-06-02 12:45:00,65.27,65.31,65.24,65.31,22500.0,53.2058,53.2384,53.1814,53.2384,22500.0
2014-06-02 12:50:00,65.3,65.3,65.25,65.25,20600.0,53.2303,53.2303,53.1895,53.1895,20600.0
2014-06-02 12:55:00,65.26,65.27,65.23,65.25,14900.0,53.1977,53.2058,53.1732,53.1895,14900.0
2014-06-02 13:00:00,65.26,65.29,65.23,65.24,22300.0,53.1977,53.2221,53.1732,53.1814,22300.0
2014-06-02 13:05:00,65.25,65.27,65.24,65.26,28600.0,53.1895,53.2058,53.1814,53.1977,28600.0
2014-06-02 13:10:00,65.26,65.27,65.23,65.23,32900.0,53.1977,53.2058,53.1732,53.1732,32900.0
2014-06-02 13:15:00,65.23,65.26,65.2,65.22,31700.0,53.1732,53.1977,53.1487,53.1651,31700.0
2014-06-02 13:20:00,65.22,65.24,65.2,65.22,22800.0,53.1651,53.1814,53.1487,53.1651,22800.0
2014-06-02 13:25:00,65.23,65.27,65.23,65.27,15500.0,53.1732,53.2058,53.1732,53.2058,15500.0
2014-06-02 13:30:00,65.26,65.29,65.23,65.27,21900.0,53.1977,53.2221,53.1732,53.2058,21900.0
2014-06-02 13:35:00,65.26,65.28,65.22,65.23,20000.0,53.1977,53.214,53.1651,53.1732,20000.0
2014-06-02 13:40:00,65.23,65.24,65.18,65.18,34500.0,53.1732,53.1814,53.1324,53.1324,34500.0
2014-06-02 13:45:00,65.19,65.19,65.14,65.15,38100.0,53.1406,53.1406,53.0998,53.108,38100.0
2014-06-02 13:50:00,65.16,65.17,65.1,65.11,36800.0,53.1161,53.1243,53.0672,53.0754,36800.0
2014-06-02 13:55:00,65.11,65.13,65.06,65.09,33500.0,53.0754,53.0917,53.0346,53.0591,33500.0
2014-06-02 14:00:00,65.09,65.14,65.09,65.14,31100.0,53.0591,53.0998,53.0591,53.0998,31100.0
2014-06-02 14:05:00,65.14,65.2,65.13,65.19,42400.0,53.0998,53.1487,53.0917,53.1406,42400.0
2014-06-02 14:10:00,65.19,65.21,65.12,65.19,44500.0,53.1406,53.1569,53.0835,53.1406,44500.0
2014-06-02 14:15:00,65.19,65.22,65.14,65.18,39700.0,53.1406,53.1651,53.0998,53.1324,39700.0
2014-06-02 14:20:00,65.18,65.24,65.17,65.22,47800.0,53.1324,53.1814,53.1243,53.1651,47800.0
2014-06-02 14:25:00,65.22,65.26,65.21,65.23,26900.0,53.1651,53.1977,53.1569,53.1732,26900.0
2014-06-02 14:30:00,65.23,65.24,65.16,65.18,25000.0,53.1732,53.1814,53.1161,53.1324,25000.0
2014-06-02 14:35:00,65.18,65.21,65.16,65.21,21800.0,53.1324,53.1569,53.1161,53.1569,21800.0
2014-06-02 14:40:00,65.22,65.24,65.18,65.2,35800.0,53.1651,53.1814,53.1324,53.1487,35800.0
2014-06-02 14:45:00,65.21,65.27,65.18,65.24,58300.0,53.1569,53.2058,53.1324,53.1814,58300.0
2014-06-02 14:50:00,65.23,65.25,65.19,65.21,38800.0,53.1732,53.1895,53.1406,53.1569,38800.0
2014-06-02 14:55:00,65.22,65.23,65.15,65.16,39800.0,53.1651,53.1732,53.108,53.1161,39800.0
2014-06-02 15:00:00,65.16,65.2,65.12,65.19,43100.0,53.1161,53.1487,53.0835,53.1406,43100.0
2014-06-02 15:05:00,65.19,65.2,65.11,65.11,94700.0,53.1406,53.1487,53.0754,53.0754,94700.0
2014-06-02 15:10:00,65.11,65.12,64.98,65.0,124500.0,53.0754,53.0835,52.9694,52.9857,124500.0
2014-06-02 15:15:00,64.99,65.09,64.98,65.08,72500.0,52.9776,53.0591,52.9694,53.0509,72500.0
2014-06-02 15:20:00,65.08,65.08,64.98,64.99,46300.0,53.0509,53.0509,52.9694,52.9776,46300.0
2014-06-02 15:25:00,64.98,65.01,64.98,65.01,261200.0,52.9694,52.9939,52.9694,52.9939,261200.0
2014-06-02 15:30:00,65.01,65.09,65.0,65.06,35400.0,52.9939,53.0591,52.9857,53.0346,35400.0
2014-06-02 15:35:00,65.06,65.07,65.01,65.06,35400.0,53.0346,53.0428,52.9939,53.0346,35400.0
2014-06-02 15:40:00,65.06,65.1,65.04,65.08,79300.0,53.0346,53.0672,53.0183,53.0509,79300.0
2014-06-02 15:45:00,65.07,65.11,65.02,65.07,81800.0,53.0428,53.0754,53.002,53.0428,81800.0
2014-06-02 15:50:00,65.06,65.08,65.02,65.08,78300.0,53.0346,53.0509,53.002,53.0509,78300.0
2014-06-02 15:55:00,65.08,65.08,65.0,65.01,131500.0,53.0509,53.0509,52.9857,52.9939,131500.0
2014-06-03 09:30:00,64.92,65.01,64.78,64.97,226500.0,52.9205,52.9939,52.8064,52.9613,226500.0
2014-06-03 09:35:00,64.97,64.97,64.78,64.81,81000.0,52.9613,52.9613,52.8064,52.8308,81000.0
2014-06-03 09:40:00,64.82,64.87,64.72,64.79,40400.0,52.839,52.8797,52.7575,52.8145,40400.0
2014-06-03 09:45:00,64.78,64.96,64.69,64.91,49700.0,52.8064,52.9531,52.733,52.9124,49700.0
2014-06-03 09:50:00,64.92,65.05,64.89,65.01,72000.0,52.9205,53.0265,52.896,52.9939,72000.0
2014-06-03 09:55:00,65.01,65.18,65.0,65.04,89800.0,52.9939,53.1324,52.9857,53.0183,89800.0
2014-06-03 10:00:00,65.03,65.03,64.96,65.02,53200.0,53.0102,53.0102,52.9531,53.002,53200.0
2014-06-03 10:05:00,65.01,65.09,65.01,65.06,61200.0,52.9939,53.0591,52.9939,53.0346,61200.0
2014-06-03 10:10:00,65.06,65.12,65.02,65.11,40000.0,53.0346,53.0835,53.002,53.0754,40000.0
2014-06-03 10:15:00,65.1,65.1,64.96,64.99,80700.0,53.0672,53.0672,52.9531,52.9776,80700.0
2014-06-03 10:20:00,64.99,64.99,64.87,64.95,75700.0,52.9776,52.9776,52.8797,52.945,75700.0
2014-06-03 10:25:00,64.95,64.96,64.87,64.89,113200.0,52.945,52.9531,52.8797,52.896,113200.0
2014-06-03 10:30:00,64.89,64.9,64.83,64.84,112900.0,52.896,52.9042,52.8471,52.8553,112900.0
2014-06-03 10:35:00,64.84,64.88,64.83,64.86,39300.0,52.8553,52.8879,52.8471,52.8716,39300.0
2014-06-03 10:40:00,64.86,64.92,64.83,64.85,53200.0,52.8716,52.9205,52.8471,52.8634,53200.0
2014-06-03 10:45:00,64.84,64.86,64.7,64.76,49100.0,52.8553,52.8716,52.7412,52.7901,49100.0
2014-06-03 10:50:00,64.75,64.75,64.53,64.56,100400.0,52.7819,52.7819,52.6026,52.627,100400.0
2014-06-03 10:55:00,64.56,64.69,64.53,64.69,55600.0,52.627,52.733,52.6026,52.733,55600.0
2014-06-03 11:00:00,64.68,64.68,64.6,64.61,40800.0,52.7249,52.7249,52.6597,52.6678,40800.0
2014-06-03 11:05:00,64.62,64.63,64.55,64.59,40900.0,52.676,52.6841,52.6189,52.6515,40900.0
2014-06-03 11:10:00,64.59,64.75,64.59,64.71,85600.0,52.6515,52.7819,52.6515,52.7493,85600.0
2014-06-03 11:15:00,64.71,64.75,64.7,64.74,26000.0,52.7493,52.7819,52.7412,52.7738,26000.0
2014-06-03 11:20:00,64.73,64.81,64.71,64.8,34700.0,52.7656,52.8308,52.7493,52.8227,34700.0
2014-06-03 11:25:00,64.79,64.84,64.78,64.83,25100.0,52.8145,52.8553,52.8064,52.8471,25100.0
2014-06-03 11:30:00,64.82,64.86,64.79,64.79,44000.0,52.839,52.8716,52.8145,52.8145,44000.0
2014-06-03 11:35:00,64.79,64.8,64.74,64.74,237700.0,52.8145,52.8227,52.7738,52.7738,237700.0
2014-06-03 11:40:00,64.74,64.79,64.7,64.72,48600.0,52.7738,52.8145,52.7412,52.7575,48600.0
2014-06-03 11:45:00,64.73,64.78,64.72,64.75,28000.0,52.7656,52.8064,52.7575,52.7819,28000.0
2014-06-03 11:50:00,64.75,64.85,64.75,64.85,13800.0,52.7819,52.8634,52.7819,52.8634,13800.0
2014-06-03 11:55:00,64.86,64.89,64.84,64.88,16300.0,52.8716,52.896,52.8553,52.8879,16300.0
2014-06-03 12:00:00,64.87,64.92,64.84,64.91,24600.0,52.8797,52.9205,52.8553,52.9124,24600.0
2014-06-03 12:05:00,64.9,64.92,64.89,64.91,25700.0,52.9042,52.9205,52.896,52.9124,25700.0
2014-06-03 12:10:00,64.9,65.1,64.9,65.09,75000.0,52.9042,53.0672,52.9042,53.0591,75000.0
2014-06-03 12:15:00,65.09,65.15,65.03,65.03,38000.0,53.0591,53.108,53.0102,53.0102,38000.0
2014-06-03 12:20:00,65.04,65.07,65.01,65.05,22900.0,53.0183,53.0428,52.9939,53.0265,22900.0
2014-06-03 12:25:00,65.06,65.07,65.01,65.04,24400.0,53.0346,53.0428,52.9939,53.0183,24400.0
2014-06-03 12:30:00,65.03,65.03,64.98,65.0,11000.0,53.0102,53.0102,52.9694,52.9857,11000.0
2014-06-03 12:35:00,65.0,65.07,65.0,65.06,13100.0,52.9857,53.0428,52.9857,53.0346,13100.0
2014-06-03 12:40:00,65.06,65.09,65.02,65.05,17200.0,53.0346,53.0591,53.002,53.0265,17200.0
2014-06-03 12:45:00,65.04,65.13,65.03,65.12,26900.0,53.0183,53.0917,53.0102,53.0835,26900.0
2014-06-03 12:50:00,65.11,65.15,65.08,65.14,25600.0,53.0754,53.108,53.0509,53.0998,25600.0
2014-06-03 12:55:00,65.13,65.16,65.11,65.14,40700.0,53.0917,53.1161,53.0754,53.0998,40700.0
2014-06-03 13:00:00,65.14,65.14,65.08,65.08,11400.0,53.0998,53.0998,53.0509,53.0509,11400.0
2014-06-03 13:05:00,65.09,65.16,65.08,65.15,25200.0,53.0591,53.1161,53.0509,53.108,25200.0
2014-06-03 13:10:00,65.15,65.23,65.14,65.23,43300.0,53.108,53.1732,53.0998,53.1732,43300.0
2014-06-03 13:15:00,65.23,65.3,65.23,65.25,52600.0,53.1732,53.2303,53.1732,53.1895,52600.0
2014-06-03 13:20:00,65.25,65.25,65.22,65.23,60700.0,53.1895,53.1895,53.1651,53.1732,60700.0
2014-06-03 13:25:00,65.23,65.3,65.23,65.28,44800.0,53.1732,53.2303,53.1732,53.214,44800.0
2014-06-03 13:30:00,65.29,65.29,65.23,65.27,12700.0,53.2221,53.2221,53.1732,53.2058,12700.0
2014-06-03 13:35:00,65.27,65.3,65.21,65.21,37200.0,53.2058,53.2303,53.1569,53.1569,37200.0
2014-06-03 13:40:00,65.21,65.29,65.18,65.29,59500.0,53.1569,53.2221,53.1324,53.2221,59500.0
2014-06-03 13:45:00,65.28,65.35,65.28,65.31,42700.0,53.214,53.271,53.214,53.2384,42700.0
2014-06-03 13:50:00,65.32,65.34,65.29,65.3,81700.0,53.2466,53.2629,53.2221,53.2303,81700.0
2014-06-03 13:55:00,65.3,65.34,65.28,65.33,48400.0,53.2303,53.2629,53.214,53.2547,48400.0
2014-06-03 14:00:00,65.33,65.38,65.32,65.36,35500.0,53.2547,53.2955,53.2466,53.2792,35500.0
2014-06-03 14:05:00,65.35,65.39,65.35,65.38,19900.0,53.271,53.3036,53.271,53.2955,19900.0
2014-06-03 14:10:00,65.38,65.39,65.35,65.39,32600.0,53.2955,53.3036,53.271,53.3036,32600.0
2014-06-03 14:15:00,65.39,65.42,65.38,65.41,33900.0,53.3036,53.3281,53.2955,53.3199,33900.0
2014-06-03 14:20:00,65.41,65.46,65.41,65.45,45900.0,53.3199,53.3607,53.3199,53.3525,45900.0
2014-06-03 14:25:00,65.44,65.48,65.44,65.47,26100.0,53.3444,53.377,53.3444,53.3688,26100.0
2014-06-03 14:30:00,65.47,65.47,65.45,65.47,26900.0,53.3688,53.3688,53.3525,53.3688,26900.0
2014-06-03 14:35:00,65.46,65.5,65.45,65.5,42800.0,53.3607,53.3933,53.3525,53.3933,42800.0
2014-06-03 14:40:00,65.49,65.58,65.49,65.58,89100.0,53.3851,53.4585,53.3851,53.4585,89100.0
2014-06-03 14:45:00,65.57,65.59,65.53,65.54,57600.0,53.4504,53.4667,53.4178,53.4259,57600.0
2014-06-03 14:50:00,65.54,65.54,65.51,65.51,58400.0,53.4259,53.4259,53.4015,53.4015,58400.0
2014-06-03 14:55:00,65.51,65.53,65.49,65.52,52700.0,53.4015,53.4178,53.3851,53.4096,52700.0
2014-06-03 15:00:00,65.52,65.53,65.43,65.43,55900.0,53.4096,53.4178,53.3362,53.3362,55900.0
2014-06-03 15:05:00,65.43,65.44,65.39,65.4,47600.0,53.3362,53.3444,53.3036,53.3118,47600.0
2014-06-03 15:10:00,65.39,65.45,65.39,65.44,48000.0,53.3036,53.3525,53.3036,53.3444,48000.0
2014-06-03 15:15:00,65.44,65.47,65.44,65.45,34400.0,53.3444,53.3688,53.3444,53.3525,34400.0
2014-06-03 15:20:00,65.45,65.47,65.44,65.45,45900.0,53.3525,53.3688,53.3444,53.3525,45900.0
2014-06-03 15:25:00,65.45,65.5,65.45,65.48,43400.0,53.3525,53.3933,53.3525,53.377,43400.0
2014-06-03 15:30:00,65.48,65.49,65.45,65.46,64500.0,53.377,53.3851,53.3525,53.3607,64500.0
2014-06-03 15:35:00,65.46,65.49,65.45,65.49,48700.0,53.3607,53.3851,53.3525,53.3851,48700.0
2014-06-03 15:40:00,65.49,65.52,65.48,65.5,79500.0,53.3851,53.4096,53.377,53.3933,79500.0
2014-06-03 15:45:00,65.49,65.52,65.47,65.52,94000.0,53.3851,53.4096,53.3688,53.4096,94000.0
2014-06-03 15:50:00,65.52,65.6,65.5,65.59,181400.0,53.4096,53.4748,53.3933,53.4667,181400.0
2014-06-03 15:55:00,65.59,65.59,65.56,65.57,181300.0,53.4667,53.4667,53.4422,53.4504,181300.0
2014-06-04 09:30:00,65.46,65.59,64.8,64.92,197500.0,53.3607,53.4667,52.8227,52.9205,197500.0
2014-06-04 09:35:00,64.94,65.25,64.93,65.2,134600.0,52.9368,53.1895,52.9287,53.1487,134600.0
2014-06-04 09:40:00,65.2,65.2,64.97,65.09,91700.0,53.1487,53.1487,52.9613,53.0591,91700.0
2014-06-04 09:45:00,65.09,65.25,65.03,65.25,135600.0,53.0591,53.1895,53.0102,53.1895,135600.0
2014-06-04 09:50:00,65.24,65.26,65.13,65.23,106000.0,53.1814,53.1977,53.0917,53.1732,106000.0
2014-06-04 09:55:00,65.24,65.26,65.13,65.18,40500.0,53.1814,53.1977,53.0917,53.1324,40500.0
2014-06-04 10:00:00,65.19,65.26,65.08,65.19,91200.0,53.1406,53.1977,53.0509,53.1406,91200.0
2014-06-04 10:05:00,65.15,65.17,65.02,65.11,105100.0,53.108,53.1243,53.002,53.0754,105100.0
2014-06-04 10:10:00,65.11,65.22,65.08,65.2,35400.0,53.0754,53.1651,53.0509,53.1487,35400.0
2014-06-04 10:15:00,65.2,65.26,65.17,65.18,19500.0,53.1487,53.1977,53.1243,53.1324,19500.0
2014-06-04 10:20:00,65.18,65.2,65.12,65.13,26400.0,53.1324,53.1487,53.0835,53.0917,26400.0
2014-06-04 10:25:00,65.13,65.16,65.1,65.11,31500.0,53.0917,53.1161,53.0672,53.0754,31500.0
2014-06-04 10:30:00,65.12,65.23,65.12,65.17,14200.0,53.0835,53.1732,53.0835,53.1243,14200.0
2014-06-04 10:35:00,65.17,65.21,65.14,65.18,38900.0,53.1243,53.1569,53.0998,53.1324,38900.0
2014-06-04 10:40:00,65.18,65.22,65.12,65.22,40600.0,53.1324,53.1651,53.0835,53.1651,40600.0
2014-06-04 10:45:00,65.22,65.27,65.21,65.23,30600.0,53.1651,53.2058,53.1569,53.1732,30600.0
2014-06-04 10:50:00,65.24,65.36,65.21,65.36,35600.0,53.1814,53.2792,53.1569,53.2792,35600.0
2014-06-04 10:55:00,65.36,65.44,65.35,65.41,59300.0,53.2792,53.3444,53.271,53.3199,59300.0
2014-06-04 11:00:00,65.41,65.42,65.3,65.36,28200.0,53.3199,53.3281,53.2303,53.2792,28200.0
2014-06-04 11:05:00,65.35,65.38,65.32,65.36,27500.0,53.271,53.2955,53.2466,53.2792,27500.0
2014-06-04 11:10:00,65.35,65.44,65.35,65.36,22100.0,53.271,53.3444,53.271,53.2792,22100.0
2014-06-04 11:15:00,65.37,65.38,65.3,65.31,14700.0,53.2873,53.2955,53.2303,53.2384,14700.0
2014-06-04 11:20:00,65.31,65.36,65.31,65.33,40400.0,53.2384,53.2792,53.2384,53.2547,40400.0
2014-06-04 11:25:00,65.33,65.37,65.3,65.37,28500.0,53.2547,53.2873,53.2303,53.2873,28500.0
2014-06-04 11:30:00,65.37,65.37,65.3,65.33,21000.0,53.2873,53.2873,53.2303,53.2547,21000.0
2014-06-04 11:35:00,65.33,65.33,65.23,65.26,32200.0,53.2547,53.2547,53.1732,53.1977,32200.0
2014-06-04 11:40:00,65.26,65.29,65.24,65.24,28400.0,53.1977,53.2221,53.1814,53.1814,28400.0
2014-06-04 11:45:00,65.25,65.28,65.13,65.2,47700.0,53.1895,53.214,53.0917,53.1487,47700.0
2014-06-04 11:50:00,65.19,65.21,65.15,65.19,50600.0,53.1406,53.1569,53.108,53.1406,50600.0
2014-06-04 11:55:00,65.2,65.25,65.19,65.24,22300.0,53.1487,53.1895,53.1406,53.1814,22300.0
2014-06-04 12:00:00,65.25,65.36,65.23,65.36,26300.0,53.1895,53.2792,53.1732,53.2792,26300.0
2014-06-04 12:05:00,65.36,65.37,65.32,65.36,44300.0,53.2792,53.2873,53.2466,53.2792,44300.0
2014-06-04 12:10:00,65.36,65.37,65.32,65.36,19200.0,53.2792,53.2873,53.2466,53.2792,19200.0
2014-06-04 12:15:00,65.36,65.45,65.36,65.42,54600.0,53.2792,53.3525,53.2792,53.3281,54600.0
2014-06-04 12:20:00,65.42,65.46,65.37,65.4,25300.0,53.3281,53.3607,53.2873,53.3118,25300.0
2014-06-04 12:25:00,65.4,65.44,65.4,65.42,21200.0,53.3118,53.3444,53.3118,53.3281,21200.0
2014-06-04 12:30:00,65.42,65.42,65.34,65.35,25500.0,53.3281,53.3281,53.2629,53.271,25500.0
2014-06-04 12:35:00,65.35,65.41,65.35,65.4,201300.0,53.271,53.3199,53.271,53.3118,201300.0
2014-06-04 12:40:00,65.4,65.43,65.4,65.42,19200.0,53.3118,53.3362,53.3118,53.3281,19200.0
2014-06-04 12:45:00,65.42,65.44,65.38,65.42,25500.0,53.3281,53.3444,53.2955,53.3281,25500.0
2014-06-04 12:50:00,65.42,65.47,65.38,65.46,58500.0,53.3281,53.3688,53.2955,53.3607,58500.0
2014-06-04 12:55:00,65.46,65.49,65.45,65.46,23100.0,53.3607,53.3851,53.3525,53.3607,23100.0
2014-06-04 13:00:00,65.45,65.49,65.45,65.47,37400.0,53.3525,53.3851,53.3525,53.3688,37400.0
2014-06-04 13:05:00,65.47,65.48,65.44,65.47,20500.0,53.3688,53.377,53.3444,53.3688,20500.0
2014-06-04 13:10:00,65.46,65.49,65.43,65.46,28100.0,53.3607,53.3851,53.3362,53.3607,28100.0
2014-06-04 13:15:00,65.46,65.46,65.41,65.42,32000.0,53.3607,53.3607,53.3199,53.3281,32000.0
2014-06-04 13:20:00,65.42,65.44,65.41,65.41,31900.0,53.3281,53.3444,53.3199,53.3199,31900.0
2014-06-04 13:25:00,65.41,65.41,65.33,65.34,58900.0,53.3199,53.3199,53.2547,53.2629,58900.0
2014-06-04 13:30:00,65.34,65.38,65.33,65.36,39300.0,53.2629,53.2955,53.2547,53.2792,39300.0
2014-06-04 13:35:00,65.37,65.43,65.35,65.43,22800.0,53.2873,53.3362,53.271,53.3362,22800.0
2014-06-04 13:40:00,65.44,65.5,65.41,65.47,35400.0,53.3444,53.3933,53.3199,53.3688,35400.0
2014-06-04 13:45:00,65.47,65.5,65.44,65.46,47400.0,53.3688,53.3933,53.3444,53.3607,47400.0
2014-06-04 13:50:00,65.46,65.47,65.41,65.46,30100.0,53.3607,53.3688,53.3199,53.3607,30100.0
2014-06-04 13:55:00,65.46,65.5,65.45,65.47,33100.0,53.3607,53.3933,53.3525,53.3688,33100.0
2014-06-04 14:00:00,65.47,65.49,65.45,65.46,43200.0,53.3688,53.3851,53.3525,53.3607,43200.0
2014-06-04 14:05:00,65.47,65.51,65.44,65.45,89000.0,53.3688,53.4015,53.3444,53.3525,89000.0
2014-06-04 14:10:00,65.45,65.45,65.39,65.44,23900.0,53.3525,53.3525,53.3036,53.3444,23900.0
2014-06-04 14:15:00,65.43,65.45,65.42,65.44,15200.0,53.3362,53.3525,53.3281,53.3444,15200.0
2014-06-04 14:20:00,65.45,65.45,65.37,65.38,41800.0,53.3525,53.3525,53.2873,53.2955,41800.0
2014-06-04 14:25:00,65.38,65.38,65.28,65.29,56500.0,53.2955,53.2955,53.214,53.2221,56500.0
2014-06-04 14:30:00,65.28,65.31,65.24,65.26,59100.0,53.214,53.2384,53.1814,53.1977,59100.0
2014-06-04 14:35:00,65.26,65.31,65.26,65.28,38600.0,53.1977,53.2384,53.1977,53.214,38600.0
2014-06-04 14:40:00,65.28,65.29,65.26,65.28,28800.0,53.214,53.2221,53.1977,53.214,28800.0
2014-06-04 14:45:00,65.28,65.29,65.22,65.23,74300.0,53.214,53.2221,53.1651,53.1732,74300.0
2014-06-04 14:50:00,65.24,65.27,65.23,65.24,42400.0,53.1814,53.2058,53.1732,53.1814,42400.0
2014-06-04 14:55:00,65.26,65.28,65.22,65.28,23400.0,53.1977,53.214,53.1651,53.214,23400.0
2014-06-04 15:00:00,65.28,65.32,65.27,65.32,17400.0,53.214,53.2466,53.2058,53.2466,17400.0
2014-06-04 15:05:00,65.32,65.33,65.3,65.31,116200.0,53.2466,53.2547,53.2303,53.2384,116200.0
2014-06-04 15:10:00,65.31,65.37,65.31,65.36,34600.0,53.2384,53.2873,53.2384,53.2792,34600.0
2014-06-04 15:15:00,65.36,65.37,65.34,65.37,43400.0,53.2792,53.2873,53.2629,53.2873,43400.0
2014-06-04 15:20:00,65.36,65.38,65.33,65.36,53200.0,53.2792,53.2955,53.2547,53.2792,53200.0
2014-06-04 15:25:00,65.35,65.39,65.35,65.37,29200.0,53.271,53.3036,53.271,53.2873,29200.0
2014-06-04 15:30:00,65.36,65.4,65.35,65.39,31300.0,53.2792,53.3118,53.271,53.3036,31300.0
2014-06-04 15:35:00,65.39,65.43,65.38,65.39,48900.0,53.3036,53.3362,53.2955,53.3036,48900.0
2014-06-04 15:40:00,65.38,65.44,65.37,65.44,98800.0,53.2955,53.3444,53.2873,53.3444,98800.0
2014-06-04 15:45:00,65.44,65.46,65.4,65.45,74400.0,53.3444,53.3607,53.3118,53.3525,74400.0
2014-06-04 15:50:00,65.45,65.46,65.4,65.41,110600.0,53.3525,53.3607,53.3118,53.3199,110600.0
2014-06-04 15:55:00,65.41,65.44,65.39,65.4,168100.0,53.3199,53.3444,53.3036,53.3118,168100.0
2014-06-05 09:30:00,65.26,65.59,65.17,65.52,211100.0,53.1977,53.4667,53.1243,53.4096,211100.0
2014-06-05 09:35:00,65.53,65.55,65.39,65.45,53800.0,53.4178,53.4341,53.3036,53.3525,53800.0
2014-06-05 09:40:00,65.47,65.55,65.43,65.52,65400.0,53.3688,53.4341,53.3362,53.4096,65400.0
2014-06-05 09:45:00,65.49,65.67,65.48,65.58,53700.0,53.3851,53.5319,53.377,53.4585,53700.0
2014-06-05 09:50:00,65.58,65.58,65.46,65.5,37100.0,53.4585,53.4585,53.3607,53.3933,37100.0
2014-06-05 09:55:00,65.49,65.58,65.34,65.5,43000.0,53.3851,53.4585,53.2629,53.3933,43000.0
2014-06-05 10:00:00,65.5,65.55,65.43,65.46,34700.0,53.3933,53.4341,53.3362,53.3607,34700.0
2014-06-05 10:05:00,65.45,65.49,65.32,65.37,36600.0,53.3525,53.3851,53.2466,53.2873,36600.0
2014-06-05 10:10:00,65.37,65.38,65.2,65.22,26700.0,53.2873,53.2955,53.1487,53.1651,26700.0
2014-06-05 10:15:00,65.21,65.38,65.11,65.37,49600.0,53.1569,53.2955,53.0754,53.2873,49600.0
2014-06-05 10:20:00,65.37,65.52,65.35,65.47,47300.0,53.2873,53.4096,53.271,53.3688,47300.0
2014-06-05 10:25:00,65.48,65.67,65.47,65.65,35700.0,53.377,53.5319,53.3688,53.5156,35700.0
2014-06-05 10:30:00,65.63,65.64,65.46,65.48,26300.0,53.4993,53.5074,53.3607,53.377,26300.0
2014-06-05 10:35:00,65.49,65.49,65.37,65.41,19100.0,53.3851,53.3851,53.2873,53.3199,19100.0
2014-06-05 10:40:00,65.43,65.57,65.43,65.52,34500.0,53.3362,53.4504,53.3362,53.4096,34500.0
2014-06-05 10:45:00,65.51,65.54,65.45,65.52,36400.0,53.4015,53.4259,53.3525,53.4096,36400.0
2014-06-05 10:50:00,65.53,65.57,65.49,65.49,31600.0,53.4178,53.4504,53.3851,53.3851,31600.0
2014-06-05 10:55:00,65.5,65.55,65.45,65.51,22000.0,53.3933,53.4341,53.3525,53.4015,22000.0
2014-06-05 11:00:00,65.51,65.55,65.48,65.53,14500.0,53.4015,53.4341,53.377,53.4178,14500.0
2014-06-05 11:05:00,65.52,65.59,65.51,65.56,20700.0,53.4096,53.4667,53.4015,53.4422,20700.0
2014-06-05 11:10:00,65.57,65.64,65.54,65.61,35300.0,53.4504,53.5074,53.4259,53.483,35300.0
2014-06-05 11:15:00,65.61,65.7,65.61,65.7,31400.0,53.483,53.5563,53.483,53.5563,31400.0
2014-06-05 11:20:00,65.69,65.77,65.68,65.77,39900.0,53.5482,53.6134,53.54,53.6134,39900.0
2014-06-05 11:25:00,65.76,65.79,65.75,65.75,28300.0,53.6052,53.6297,53.5971,53.5971,28300.0
2014-06-05 11:30:00,65.76,65.86,65.75,65.85,26100.0,53.6052,53.6868,53.5971,53.6786,26100.0
2014-06-05 11:35:00,65.85,65.94,65.84,65.93,70800.0,53.6786,53.752,53.6705,53.7438,70800.0
2014-06-05 11:40:00,65.92,65.98,65.91,65.95,51100.0,53.7357,53.7846,53.7275,53.7601,51100.0
2014-06-05 11:45:00,65.95,66.07,65.94,66.02,124800.0,53.7601,53.8579,53.752,53.8172,124800.0
2014-06-05 11:50:00,66.04,66.11,66.03,66.07,110300.0,53.8335,53.8905,53.8253,53.8579,110300.0
2014-06-05 11:55:00,66.07,66.11,66.05,66.09,45000.0,53.8579,53.8905,53.8416,53.8742,45000.0
2014-06-05 12:00:00,66.08,66.12,66.07,66.09,58100.0,53.8661,53.8987,53.8579,53.8742,58100.0
2014-06-05 12:05:00,66.08,66.09,66.05,66.08,27600.0,53.8661,53.8742,53.8416,53.8661,27600.0
2014-06-05 12:10:00,66.08,66.1,66.05,66.07,62800.0,53.8661,53.8824,53.8416,53.8579,62800.0
2014-06-05 12:15:00,66.08,66.11,66.05,66.11,37300.0,53.8661,53.8905,53.8416,53.8905,37300.0
2014-06-05 12:20:00,66.09,66.2,66.09,66.12,82700.0,53.8742,53.9639,53.8742,53.8987,82700.0
2014-06-05 12:25:00,66.13,66.13,66.07,66.09,51300.0,53.9069,53.9069,53.8579,53.8742,51300.0
2014-06-05 12:30:00,66.09,66.13,66.06,66.08,40300.0,53.8742,53.9069,53.8498,53.8661,40300.0
2014-06-05 12:35:00,66.08,66.1,65.98,66.0,96000.0,53.8661,53.8824,53.7846,53.8009,96000.0
2014-06-05 12:40:00,66.0,66.06,65.96,66.04,50300.0,53.8009,53.8498,53.7683,53.8335,50300.0
2014-06-05 12:45:00,66.04,66.04,65.93,65.93,25800.0,53.8335,53.8335,53.7438,53.7438,25800.0
2014-06-05 12:50:00,65.94,66.05,65.92,66.03,20700.0,53.752,53.8416,53.7357,53.8253,20700.0
2014-06-05 12:55:00,66.03,66.03,65.96,65.96,26600.0,53.8253,53.8253,53.7683,53.7683,26600.0
2014-06-05 13:00:00,65.96,66.02,65.96,65.98,29600.0,53.7683,53.8172,53.7683,53.7846,29600.0
2014-06-05 13:05:00,65.99,66.01,65.92,65.93,34500.0,53.7927,53.809,53.7357,53.7438,34500.0
2014-06-05 13:10:00,65.92,65.95,65.91,65.94,24800.0,53.7357,53.7601,53.7275,53.752,24800.0
2014-06-05 13:15:00,65.93,66.04,65.93,66.04,29600.0,53.7438,53.8335,53.7438,53.8335,29600.0
2014-06-05 13:20:00,66.04,66.08,66.03,66.04,24800.0,53.8335,53.8661,53.8253,53.8335,24800.0
2014-06-05 13:25:00,66.03,66.03,65.99,66.0,70500.0,53.8253,53.8253,53.7927,53.8009,70500.0
2014-06-05 13:30:00,66.0,66.01,65.97,65.97,19300.0,53.8009,53.809,53.7764,53.7764,19300.0
2014-06-05 13:35:00,65.97,66.0,65.94,66.0,26000.0,53.7764,53.8009,53.752,53.8009,26000.0
2014-06-05 13:40:00,66.0,66.01,65.92,65.94,23700.0,53.8009,53.809,53.7357,53.752,23700.0
2014-06-05 13:45:00,65.93,65.95,65.91,65.93,41700.0,53.7438,53.7601,53.7275,53.7438,41700.0
2014-06-05 13:50:00,65.93,66.0,65.91,65.99,43900.0,53.7438,53.8009,53.7275,53.7927,43900.0
2014-06-05 13:55:00,65.99,65.99,65.93,65.98,21600.0,53.7927,53.7927,53.7438,53.7846,21600.0
2014-06-05 14:00:00,65.98,65.99,65.92,65.97,22100.0,53.7846,53.7927,53.7357,53.7764,22100.0
2014-06-05 14:05:00,65.96,65.98,65.94,65.97,26500.0,53.7683,53.7846,53.752,53.7764,26500.0
2014-06-05 14:10:00,65.98,65.98,65.93,65.94,25600.0,53.7846,53.7846,53.7438,53.752,25600.0
2014-06-05 14:15:00,65.94,65.97,65.92,65.94,26800.0,53.752,53.7764,53.7357,53.752,26800.0
2014-06-05 14:20:00,65.94,66.03,65.93,66.03,39000.0,53.752,53.8253,53.7438,53.8253,39000.0
2014-06-05 14:25:00,66.02,66.03,65.92,65.95,50300.0,53.8172,53.8253,53.7357,53.7601,50300.0
2014-06-05 14:30:00,65.95,65.98,65.93,65.98,41200.0,53.7601,53.7846,53.7438,53.7846,41200.0
2014-06-05 14:35:00,65.99,66.0,65.9,65.91,44200.0,53.7927,53.8009,53.7194,53.7275,44200.0
2014-06-05 14:40:00,65.91,65.95,65.9,65.95,25100.0,53.7275,53.7601,53.7194,53.7601,25100.0
2014-06-05 14:45:00,65.95,65.95,65.89,65.9,20100.0,53.7601,53.7601,53.7112,53.7194,20100.0
2014-06-05 14:50:00,65.9,65.91,65.83,65.84,38900.0,53.7194,53.7275,53.6623,53.6705,38900.0
2014-06-05 14:55:00,65.84,65.84,65.74,65.74,38400.0,53.6705,53.6705,53.5889,53.5889,38400.0
2014-06-05 15:00:00,65.74,65.84,65.74,65.8,31800.0,53.5889,53.6705,53.5889,53.6378,31800.0
2014-06-05 15:05:00,65.8,65.85,65.79,65.8,46400.0,53.6378,53.6786,53.6297,53.6378,46400.0
2014-06-05 15:10:00,65.8,65.83,65.78,65.78,24600.0,53.6378,53.6623,53.6215,53.6215,24600.0
2014-06-05 15:15:00,65.79,65.81,65.77,65.8,28900.0,53.6297,53.646,53.6134,53.6378,28900.0
2014-06-05 15:20:00,65.81,65.83,65.75,65.76,33500.0,53.646,53.6623,53.5971,53.6052,33500.0
2014-06-05 15:25:00,65.77,65.79,65.75,65.79,26000.0,53.6134,53.6297,53.5971,53.6297,26000.0
2014-06-05 15:30:00,65.79,65.81,65.76,65.8,67400.0,53.6297,53.646,53.6052,53.6378,67400.0
2014-06-05 15:35:00,65.79,65.83,65.77,65.82,47900.0,53.6297,53.6623,53.6134,53.6542,47900.0
2014-06-05 15:40:00,65.81,65.84,65.8,65.83,64100.0,53.646,53.6705,53.6378,53.6623,64100.0
2014-06-05 15:45:00,65.83,65.85,65.8,65.81,76100.0,53.6623,53.6786,53.6378,53.646,76100.0
2014-06-05 15:50:00,65.81,65.9,65.81,65.9,74800.0,53.646,53.7194,53.646,53.7194,74800.0
2014-06-05 15:55:00,65.9,65.91,65.85,65.88,197500.0,53.7194,53.7275,53.6786,53.7031,197500.0
2014-06-06 09:30:00,66.05,66.5,65.99,66.27,198300.0,53.8416,54.2085,53.7927,54.021,198300.0
2014-06-06 09:35:00,66.25,66.45,66.25,66.34,52900.0,54.0047,54.1677,54.0047,54.078,52900.0
2014-06-06 09:40:00,66.36,66.46,66.36,66.44,51900.0,54.0943,54.1759,54.0943,54.1596,51900.0
2014-06-06 09:45:00,66.44,66.45,66.38,66.42,19800.0,54.1596,54.1677,54.1106,54.1433,19800.0
2014-06-06 09:50:00,66.43,66.6,66.37,66.52,119500.0,54.1514,54.29,54.1025,54.2248,119500.0
2014-06-06 09:55:00,66.52,66.6,66.48,66.59,52000.0,54.2248,54.29,54.1922,54.2818,52000.0
2014-06-06 10:00:00,66.6,66.65,66.53,66.65,55400.0,54.29,54.3307,54.2329,54.3307,55400.0
2014-06-06 10:05:00,66.63,66.73,66.61,66.72,90600.0,54.3144,54.396,54.2981,54.3878,90600.0
2014-06-06 10:10:00,66.72,66.81,66.67,66.69,62400.0,54.3878,54.4612,54.347,54.3633,62400.0
2014-06-06 10:15:00,66.69,66.74,66.66,66.66,26400.0,54.3633,54.4041,54.3389,54.3389,26400.0
2014-06-06 10:20:00,66.66,66.77,66.64,66.77,28400.0,54.3389,54.4286,54.3226,54.4286,28400.0
2014-06-06 10:25:00,66.77,66.82,66.74,66.8,52400.0,54.4286,54.4693,54.4041,54.453,52400.0
2014-06-06 10:30:00,66.8,66.9,66.76,66.89,53700.0,54.453,54.5345,54.4204,54.5264,53700.0
2014-06-06 10:35:00,66.89,66.93,66.85,66.91,49400.0,54.5264,54.559,54.4938,54.5427,49400.0
2014-06-06 10:40:00,66.9,66.99,66.89,66.94,62000.0,54.5345,54.6079,54.5264,54.5671,62000.0
2014-06-06 10:45:00,66.94,66.99,66.9,66.97,69300.0,54.5671,54.6079,54.5345,54.5916,69300.0
2014-06-06 10:50:00,66.97,66.99,66.91,66.95,35000.0,54.5916,54.6079,54.5427,54.5753,35000.0
2014-06-06 10:55:00,66.96,67.0,66.9,66.92,119900.0,54.5834,54.616,54.5345,54.5508,119900.0
2014-06-06 11:00:00,66.91,66.96,66.91,66.95,30500.0,54.5427,54.5834,54.5427,54.5753,30500.0
2014-06-06 11:05:00,66.95,66.95,66.87,66.93,40000.0,54.5753,54.5753,54.5101,54.559,40000.0
2014-06-06 11:10:00,66.93,67.0,66.9,66.98,34900.0,54.559,54.616,54.5345,54.5997,34900.0
2014-06-06 11:15:00,66.97,66.98,66.86,66.86,114200.0,54.5916,54.5997,54.5019,54.5019,114200.0
2014-06-06 11:20:00,66.87,66.9,66.85,66.87,41600.0,54.5101,54.5345,54.4938,54.5101,41600.0
2014-06-06 11:25:00,66.86,66.86,66.71,66.72,95400.0,54.5019,54.5019,54.3796,54.3878,95400.0
2014-06-06 11:30:00,66.75,66.84,66.74,66.78,44600.0,54.4123,54.4856,54.4041,54.4367,44600.0
2014-06-06 11:35:00,66.78,66.78,66.63,66.64,90100.0,54.4367,54.4367,54.3144,54.3226,90100.0
2014-06-06 11:40:00,66.64,66.75,66.64,66.69,44300.0,54.3226,54.4123,54.3226,54.3633,44300.0
2014-06-06 11:45:00,66.7,66.79,66.68,66.68,45300.0,54.3715,54.4449,54.3552,54.3552,45300.0
2014-06-06 11:50:00,66.69,66.72,66.68,66.69,34600.0,54.3633,54.3878,54.3552,54.3633,34600.0
2014-06-06 11:55:00,66.69,66.78,66.68,66.74,40800.0,54.3633,54.4367,54.3552,54.4041,40800.0
2014-06-06 12:00:00,66.73,66.81,66.73,66.76,33000.0,54.396,54.4612,54.396,54.4204,33000.0
2014-06-06 12:05:00,66.76,66.8,66.72,66.73,35700.0,54.4204,54.453,54.3878,54.396,35700.0
2014-06-06 12:10:00,66.73,66.79,66.71,66.78,78400.0,54.396,54.4449,54.3796,54.4367,78400.0
2014-06-06 12:15:00,66.79,66.91,66.79,66.91,27500.0,54.4449,54.5427,54.4449,54.5427,27500.0
2014-06-06 12:20:00,66.92,66.92,66.72,66.74,137700.0,54.5508,54.5508,54.3878,54.4041,137700.0
2014-06-06 12:25:00,66.72,66.76,66.69,66.76,13200.0,54.3878,54.4204,54.3633,54.4204,13200.0
2014-06-06 12:30:00,66.76,66.76,66.68,66.7,30800.0,54.4204,54.4204,54.3552,54.3715,30800.0
2014-06-06 12:35:00,66.71,66.79,66.7,66.78,23500.0,54.3796,54.4449,54.3715,54.4367,23500.0
2014-06-06 12:40:00,66.79,66.82,66.72,66.81,26800.0,54.4449,54.4693,54.3878,54.4612,26800.0
2014-06-06 12:45:00,66.82,66.83,66.77,66.83,17300.0,54.4693,54.4775,54.4286,54.4775,17300.0
2014-06-06 12:50:00,66.83,66.85,66.78,66.8,21000.0,54.4775,54.4938,54.4367,54.453,21000.0
2014-06-06 12:55:00,66.79,66.84,66.78,66.79,22000.0,54.4449,54.4856,54.4367,54.4449,22000.0
2014-06-06 13:00:00,66.8,66.84,66.78,66.82,14100.0,54.453,54.4856,54.4367,54.4693,14100.0
2014-06-06 13:05:00,66.82,66.84,66.78,66.78,22500.0,54.4693,54.4856,54.4367,54.4367,22500.0
2014-06-06 13:10:00,66.78,66.81,66.67,66.69,47200.0,54.4367,54.4612,54.347,54.3633,47200.0
2014-06-06 13:15:00,66.69,66.82,66.67,66.81,42700.0,54.3633,54.4693,54.347,54.4612,42700.0
2014-06-06 13:20:00,66.8,66.86,66.78,66.86,24700.0,54.453,54.5019,54.4367,54.5019,24700.0
2014-06-06 13:25:00,66.87,66.91,66.83,66.86,72900.0,54.5101,54.5427,54.4775,54.5019,72900.0
2014-06-06 13:30:00,66.85,66.92,66.84,66.86,39300.0,54.4938,54.5508,54.4856,54.5019,39300.0
2014-06-06 13:35:00,66.86,66.88,66.83,66.88,26100.0,54.5019,54.5182,54.4775,54.5182,26100.0
2014-06-06 13:40:00,66.87,66.93,66.82,66.82,40300.0,54.5101,54.559,54.4693,54.4693,40300.0
2014-06-06 13:45:00,66.82,66.89,66.79,66.89,38400.0,54.4693,54.5264,54.4449,54.5264,38400.0
2014-06-06 13:50:00,66.9,66.9,66.8,66.81,27200.0,54.5345,54.5345,54.453,54.4612,27200.0
2014-06-06 13:55:00,66.81,66.86,66.79,66.83,31600.0,54.4612,54.5019,54.4449,54.4775,31600.0
2014-06-06 14:00:00,66.83,66.86,66.69,66.7,67200.0,54.4775,54.5019,54.3633,54.3715,67200.0
2014-06-06 14:05:00,66.7,66.8,66.7,66.79,52400.0,54.3715,54.453,54.3715,54.4449,52400.0
2014-06-06 14:10:00,66.8,66.83,66.76,66.77,35100.0,54.453,54.4775,54.4204,54.4286,35100.0
2014-06-06 14:15:00,66.78,66.8,66.76,66.79,24300.0,54.4367,54.453,54.4204,54.4449,24300.0
2014-06-06 14:20:00,66.8,66.86,66.79,66.82,23400.0,54.453,54.5019,54.4449,54.4693,23400.0
2014-06-06 14:25:00,66.81,66.84,66.77,66.8,62700.0,54.4612,54.4856,54.4286,54.453,62700.0
2014-06-06 14:30:00,66.81,66.86,66.79,66.83,48400.0,54.4612,54.5019,54.4449,54.4775,48400.0
2014-06-06 14:35:00,66.83,66.84,66.81,66.83,52700.0,54.4775,54.4856,54.4612,54.4775,52700.0
2014-06-06 14:40:00,66.84,66.85,66.8,66.83,53400.0,54.4856,54.4938,54.453,54.4775,53400.0
2014-06-06 14:45:00,66.83,66.83,66.74,66.79,66100.0,54.4775,54.4775,54.4041,54.4449,66100.0
2014-06-06 14:50:00,66.79,66.84,66.79,66.8,35700.0,54.4449,54.4856,54.4449,54.453,35700.0
2014-06-06 14:55:00,66.79,66.83,66.79,66.79,27200.0,54.4449,54.4775,54.4449,54.4449,27200.0
2014-06-06 15:00:00,66.79,66.8,66.76,66.79,33500.0,54.4449,54.453,54.4204,54.4449,33500.0
2014-06-06 15:05:00,66.78,66.84,66.78,66.78,68600.0,54.4367,54.4856,54.4367,54.4367,68600.0
2014-06-06 15:10:00,66.78,66.82,66.78,66.79,43000.0,54.4367,54.4693,54.4367,54.4449,43000.0
2014-06-06 15:15:00,66.78,66.82,66.78,66.81,33100.0,54.4367,54.4693,54.4367,54.4612,33100.0
2014-06-06 15:20:00,66.82,66.84,66.76,66.8,43100.0,54.4693,54.4856,54.4204,54.453,43100.0
2014-06-06 15:25:00,66.78,66.83,66.78,66.79,29300.0,54.4367,54.4775,54.4367,54.4449,29300.0
2014-06-06 15:30:00,66.79,66.82,66.76,66.81,45900.0,54.4449,54.4693,54.4204,54.4612,45900.0
2014-06-06 15:35:00,66.81,66.81,66.73,66.73,44200.0,54.4612,54.4612,54.396,54.396,44200.0
2014-06-06 15:40:00,66.73,66.75,66.7,66.73,78600.0,54.396,54.4123,54.3715,54.396,78600.0
2014-06-06 15:45:00,66.73,66.86,66.73,66.85,179000.0,54.396,54.5019,54.396,54.4938,179000.0
2014-06-06 15:50:00,66.85,66.9,66.83,66.89,190500.0,54.4938,54.5345,54.4775,54.5264,190500.0
2014-06-06 15:55:00,66.9,67.0,66.87,66.98,385000.0,54.5345,54.616,54.5101,54.5997,385000.0
2014-06-09 09:30:00,66.83,66.99,66.75,66.97,184300.0,54.4775,54.6079,54.4123,54.5916,184300.0
2014-06-09 09:35:00,66.95,67.0,66.84,66.86,62200.0,54.5753,54.616,54.4856,54.5019,62200.0
2014-06-09 09:40:00,66.85,66.88,66.62,66.63,122100.0,54.4938,54.5182,54.3063,54.3144,122100.0
2014-06-09 09:45:00,66.64,66.81,66.62,66.76,89600.0,54.3226,54.4612,54.3063,54.4204,89600.0
2014-06-09 09:50:00,66.78,66.8,66.65,66.76,31100.0,54.4367,54.453,54.3307,54.4204,31100.0
2014-06-09 09:55:00,66.73,66.82,66.68,66.78,37700.0,54.396,54.4693,54.3552,54.4367,37700.0
2014-06-09 10:00:00,66.8,66.87,66.74,66.75,28000.0,54.453,54.5101,54.4041,54.4123,28000.0
2014-06-09 10:05:00,66.75,66.82,66.75,66.75,49200.0,54.4123,54.4693,54.4123,54.4123,49200.0
2014-06-09 10:10:00,66.74,66.87,66.72,66.84,71200.0,54.4041,54.5101,54.3878,54.4856,71200.0
2014-06-09 10:15:00,66.84,66.88,66.79,66.79,43600.0,54.4856,54.5182,54.4449,54.4449,43600.0
2014-06-09 10:20:00,66.8,66.8,66.71,66.72,40300.0,54.453,54.453,54.3796,54.3878,40300.0
2014-06-09 10:25:00,66.71,66.76,66.67,66.72,45300.0,54.3796,54.4204,54.347,54.3878,45300.0
2014-06-09 10:30:00,66.72,66.77,66.71,66.72,19900.0,54.3878,54.4286,54.3796,54.3878,19900.0
2014-06-09 10:35:00,66.7,66.72,66.65,66.69,28300.0,54.3715,54.3878,54.3307,54.3633,28300.0
2014-06-09 10:40:00,66.69,66.73,66.65,66.73,28400.0,54.3633,54.396,54.3307,54.396,28400.0
2014-06-09 10:45:00,66.73,66.78,66.71,66.73,32800.0,54.396,54.4367,54.3796,54.396,32800.0
2014-06-09 10:50:00,66.73,66.9,66.7,66.89,227400.0,54.396,54.5345,54.3715,54.5264,227400.0
2014-06-09 10:55:00,66.89,66.93,66.86,66.89,61000.0,54.5264,54.559,54.5019,54.5264,61000.0
2014-06-09 11:00:00,66.89,66.93,66.85,66.85,24600.0,54.5264,54.559,54.4938,54.4938,24600.0
2014-06-09 11:05:00,66.86,66.95,66.85,66.95,53100.0,54.5019,54.5753,54.4938,54.5753,53100.0
2014-06-09 11:10:00,66.95,67.03,66.9,67.01,98300.0,54.5753,54.6405,54.5345,54.6242,98300.0
2014-06-09 11:15:00,67.02,67.22,67.02,67.22,86100.0,54.6323,54.7954,54.6323,54.7954,86100.0
2014-06-09 11:20:00,67.22,67.23,67.16,67.18,116900.0,54.7954,54.8035,54.7465,54.7628,116900.0
2014-06-09 11:25:00,67.17,67.2,67.14,67.17,22600.0,54.7546,54.7791,54.7302,54.7546,22600.0
2014-06-09 11:30:00,67.17,67.23,67.15,67.22,88800.0,54.7546,54.8035,54.7383,54.7954,88800.0
2014-06-09 11:35:00,67.21,67.26,67.2,67.2,29600.0,54.7872,54.828,54.7791,54.7791,29600.0
2014-06-09 11:40:00,67.2,67.2,67.11,67.18,45000.0,54.7791,54.7791,54.7057,54.7628,45000.0
2014-06-09 11:45:00,67.18,67.23,67.18,67.23,18800.0,54.7628,54.8035,54.7628,54.8035,18800.0
2014-06-09 11:50:00,67.24,67.32,67.24,67.28,50600.0,54.8117,54.8769,54.8117,54.8443,50600.0
2014-06-09 11:55:00,67.29,67.31,67.22,67.3,98700.0,54.8524,54.8687,54.7954,54.8606,98700.0
2014-06-09 12:00:00,67.3,67.31,67.2,67.22,52200.0,54.8606,54.8687,54.7791,54.7954,52200.0
2014-06-09 12:05:00,67.21,67.3,67.17,67.17,76000.0,54.7872,54.8606,54.7546,54.7546,76000.0
2014-06-09 12:10:00,67.17,67.17,67.12,67.12,49200.0,54.7546,54.7546,54.7139,54.7139,49200.0
2014-06-09 12:15:00,67.12,67.16,67.09,67.13,38100.0,54.7139,54.7465,54.6894,54.722,38100.0
2014-06-09 12:20:00,67.12,67.16,67.11,67.15,27000.0,54.7139,54.7465,54.7057,54.7383,27000.0
2014-06-09 12:25:00,67.15,67.15,66.97,66.99,56800.0,54.7383,54.7383,54.5916,54.6079,56800.0
2014-06-09 12:30:00,66.98,67.07,66.98,67.0,38700.0,54.5997,54.6731,54.5997,54.616,38700.0
2014-06-09 12:35:00,67.01,67.03,66.97,67.02,30300.0,54.6242,54.6405,54.5916,54.6323,30300.0
2014-06-09 12:40:00,67.03,67.08,66.99,67.04,45600.0,54.6405,54.6813,54.6079,54.6487,45600.0
2014-06-09 12:45:00,67.04,67.05,67.0,67.03,35200.0,54.6487,54.6568,54.616,54.6405,35200.0
2014-06-09 12:50:00,67.03,67.03,66.95,66.95,30200.0,54.6405,54.6405,54.5753,54.5753,30200.0
2014-06-09 12:55:00,66.96,66.98,66.92,66.95,16800.0,54.5834,54.5997,54.5508,54.5753,16800.0
2014-06-09 13:00:00,66.95,67.0,66.95,66.96,24100.0,54.5753,54.616,54.5753,54.5834,24100.0
2014-06-09 13:05:00,66.96,66.98,66.94,66.94,28600.0,54.5834,54.5997,54.5671,54.5671,28600.0
2014-06-09 13:10:00,66.94,67.04,66.94,67.04,23200.0,54.5671,54.6487,54.5671,54.6487,23200.0
2014-06-09 13:15:00,67.04,67.05,66.99,66.99,26500.0,54.6487,54.6568,54.6079,54.6079,26500.0
2014-06-09 13:20:00,66.99,67.0,66.94,66.98,32300.0,54.6079,54.616,54.5671,54.5997,32300.0
2014-06-09 13:25:00,66.99,67.01,66.89,66.91,23500.0,54.6079,54.6242,54.5264,54.5427,23500.0
2014-06-09 13:30:00,66.91,66.93,66.84,66.84,23600.0,54.5427,54.559,54.4856,54.4856,23600.0
2014-06-09 13:35:00,66.85,66.9,66.83,66.86,22300.0,54.4938,54.5345,54.4775,54.5019,22300.0
2014-06-09 13:40:00,66.87,66.89,66.81,66.84,30700.0,54.5101,54.5264,54.4612,54.4856,30700.0
2014-06-09 13:45:00,66.85,66.85,66.77,66.81,44100.0,54.4938,54.4938,54.4286,54.4612,44100.0
2014-06-09 13:50:00,66.81,66.85,66.8,66.84,28500.0,54.4612,54.4938,54.453,54.4856,28500.0
2014-06-09 13:55:00,66.85,66.9,66.84,66.86,37400.0,54.4938,54.5345,54.4856,54.5019,37400.0
2014-06-09 14:00:00,66.85,66.88,66.83,66.84,61700.0,54.4938,54.5182,54.4775,54.4856,61700.0
2014-06-09 14:05:00,66.84,66.85,66.74,66.75,35400.0,54.4856,54.4938,54.4041,54.4123,35400.0
2014-06-09 14:10:00,66.75,66.78,66.62,66.67,73700.0,54.4123,54.4367,54.3063,54.347,73700.0
2014-06-09 14:15:00,66.67,66.76,66.67,66.75,35100.0,54.347,54.4204,54.347,54.4123,35100.0
2014-06-09 14:20:00,66.75,66.81,66.73,66.74,32300.0,54.4123,54.4612,54.396,54.4041,32300.0
2014-06-09 14:25:00,66.74,66.79,66.72,66.72,50000.0,54.4041,54.4449,54.3878,54.3878,50000.0
2014-06-09 14:30:00,66.72,66.75,66.68,66.7,36000.0,54.3878,54.4123,54.3552,54.3715,36000.0
2014-06-09 14:35:00,66.7,66.78,66.69,66.77,38900.0,54.3715,54.4367,54.3633,54.4286,38900.0
2014-06-09 14:40:00,66.77,66.87,66.77,66.86,73100.0,54.4286,54.5101,54.4286,54.5019,73100.0
2014-06-09 14:45:00,66.87,66.88,66.81,66.81,51600.0,54.5101,54.5182,54.4612,54.4612,51600.0
2014-06-09 14:50:00,66.82,66.86,66.81,66.85,35400.0,54.4693,54.5019,54.4612,54.4938,35400.0
2014-06-09 14:55:00,66.86,66.92,66.85,66.9,58200.0,54.5019,54.5508,54.4938,54.5345,58200.0
2014-06-09 15:00:00,66.9,66.93,66.86,66.92,42400.0,54.5345,54.559,54.5019,54.5508,42400.0
2014-06-09 15:05:00,66.92,66.94,66.89,66.91,46700.0,54.5508,54.5671,54.5264,54.5427,46700.0
2014-06-09 15:10:00,66.91,66.95,66.89,66.91,32200.0,54.5427,54.5753,54.5264,54.5427,32200.0
2014-06-09 15:15:00,66.92,66.95,66.9,66.93,61100.0,54.5508,54.5753,54.5345,54.559,61100.0
2014-06-09 15:20:00,66.93,66.94,66.88,66.9,42200.0,54.559,54.5671,54.5182,54.5345,42200.0
2014-06-09 15:25:00,66.91,66.99,66.91,66.93,62500.0,54.5427,54.6079,54.5427,54.559,62500.0
2014-06-09 15:30:00,66.93,66.94,66.9,66.93,40900.0,54.559,54.5671,54.5345,54.559,40900.0
2014-06-09 15:35:00,66.93,66.95,66.89,66.92,61500.0,54.559,54.5753,54.5264,54.5508,61500.0
2014-06-09 15:40:00,66.91,66.97,66.89,66.94,52600.0,54.5427,54.5916,54.5264,54.5671,52600.0
2014-06-09 15:45:00,66.95,67.12,66.95,67.11,159400.0,54.5753,54.7139,54.5753,54.7057,159400.0
2014-06-09 15:50:00,67.11,67.14,67.07,67.12,115000.0,54.7057,54.7302,54.6731,54.7139,115000.0
2014-06-09 15:55:00,67.11,67.19,67.11,67.17,259200.0,54.7057,54.7709,54.7057,54.7546,259200.0
2014-06-10 09:30:00,67.02,67.04,66.94,67.0,122100.0,54.6323,54.6487,54.5671,54.616,122100.0
2014-06-10 09:35:00,67.02,67.1,66.98,67.05,35100.0,54.6323,54.6976,54.5997,54.6568,35100.0
2014-06-10 09:40:00,67.03,67.07,66.8,66.88,47400.0,54.6405,54.6731,54.453,54.5182,47400.0
2014-06-10 09:45:00,66.88,67.06,66.88,66.99,52300.0,54.5182,54.665,54.5182,54.6079,52300.0
2014-06-10 09:50:00,67.0,67.11,67.0,67.08,42100.0,54.616,54.7057,54.616,54.6813,42100.0
2014-06-10 09:55:00,67.06,67.09,67.01,67.04,35400.0,54.665,54.6894,54.6242,54.6487,35400.0
2014-06-10 10:00:00,67.04,67.06,66.92,66.94,34700.0,54.6487,54.665,54.5508,54.5671,34700.0
2014-06-10 10:05:00,66.94,67.06,66.93,66.93,53400.0,54.5671,54.665,54.559,54.559,53400.0
2014-06-10 10:10:00,66.94,67.03,66.92,66.97,41100.0,54.5671,54.6405,54.5508,54.5916,41100.0
2014-06-10 10:15:00,66.97,67.03,66.95,66.98,34700.0,54.5916,54.6405,54.5753,54.5997,34700.0
2014-06-10 10:20:00,66.98,67.14,66.98,67.14,41700.0,54.5997,54.7302,54.5997,54.7302,41700.0
2014-06-10 10:25:00,67.14,67.31,67.13,67.27,77300.0,54.7302,54.8687,54.722,54.8361,77300.0
2014-06-10 10:30:00,67.28,67.35,67.28,67.34,109800.0,54.8443,54.9014,54.8443,54.8932,109800.0
2014-06-10 10:35:00,67.35,67.35,67.24,67.3,100700.0,54.9014,54.9014,54.8117,54.8606,100700.0
2014-06-10 10:40:00,67.29,67.29,67.19,67.25,55100.0,54.8524,54.8524,54.7709,54.8198,55100.0
2014-06-10 10:45:00,67.25,67.3,67.22,67.26,36600.0,54.8198,54.8606,54.7954,54.828,36600.0
2014-06-10 10:50:00,67.26,67.32,67.24,67.31,30400.0,54.828,54.8769,54.8117,54.8687,30400.0
2014-06-10 10:55:00,67.31,67.34,67.28,67.3,47500.0,54.8687,54.8932,54.8443,54.8606,47500.0
2014-06-10 11:00:00,67.29,67.3,67.18,67.22,38900.0,54.8524,54.8606,54.7628,54.7954,38900.0
2014-06-10 11:05:00,67.21,67.25,67.17,67.18,31100.0,54.7872,54.8198,54.7546,54.7628,31100.0
2014-06-10 11:10:00,67.18,67.25,67.17,67.24,22500.0,54.7628,54.8198,54.7546,54.8117,22500.0
2014-06-10 11:15:00,67.24,67.26,67.17,67.19,49200.0,54.8117,54.828,54.7546,54.7709,49200.0
2014-06-10 11:20:00,67.18,67.18,67.1,67.14,32000.0,54.7628,54.7628,54.6976,54.7302,32000.0
2014-06-10 11:25:00,67.14,67.2,67.13,67.14,26600.0,54.7302,54.7791,54.722,54.7302,26600.0
2014-06-10 11:30:00,67.13,67.14,67.08,67.12,20700.0,54.722,54.7302,54.6813,54.7139,20700.0
2014-06-10 11:35:00,67.11,67.13,67.04,67.12,28000.0,54.7057,54.722,54.6487,54.7139,28000.0
2014-06-10 11:40:00,67.12,67.12,67.07,67.12,25600.0,54.7139,54.7139,54.6731,54.7139,25600.0
2014-06-10 11:45:00,67.11,67.16,67.06,67.15,28000.0,54.7057,54.7465,54.665,54.7383,28000.0
2014-06-10 11:50:00,67.14,67.21,67.09,67.2,47400.0,54.7302,54.7872,54.6894,54.7791,47400.0
2014-06-10 11:55:00,67.21,67.26,67.2,67.25,52300.0,54.7872,54.828,54.7791,54.8198,52300.0
2014-06-10 12:00:00,67.25,67.25,67.15,67.16,46100.0,54.8198,54.8198,54.7383,54.7465,46100.0
2014-06-10 12:05:00,67.16,67.2,67.12,67.13,21500.0,54.7465,54.7791,54.7139,54.722,21500.0
2014-06-10 12:10:00,67.12,67.14,67.07,67.09,56600.0,54.7139,54.7302,54.6731,54.6894,56600.0
2014-06-10 12:15:00,67.1,67.13,67.09,67.12,18400.0,54.6976,54.722,54.6894,54.7139,18400.0
2014-06-10 12:20:00,67.11,67.11,67.07,67.1,12500.0,54.7057,54.7057,54.6731,54.6976,12500.0
2014-06-10 12:25:00,67.09,67.12,67.08,67.11,9600.0,54.6894,54.7139,54.6813,54.7057,9600.0
2014-06-10 12:30:00,67.11,67.14,67.1,67.11,25400.0,54.7057,54.7302,54.6976,54.7057,25400.0
2014-06-10 12:35:00,67.12,67.15,67.09,67.1,18400.0,54.7139,54.7383,54.6894,54.6976,18400.0
2014-06-10 12:40:00,67.1,67.13,67.08,67.08,36000.0,54.6976,54.722,54.6813,54.6813,36000.0
2014-06-10 12:45:00,67.08,67.09,67.05,67.07,19700.0,54.6813,54.6894,54.6568,54.6731,19700.0
2014-06-10 12:50:00,67.08,67.1,67.06,67.09,9900.0,54.6813,54.6976,54.665,54.6894,9900.0
2014-06-10 12:55:00,67.09,67.11,67.08,67.09,10700.0,54.6894,54.7057,54.6813,54.6894,10700.0
2014-06-10 13:00:00,67.1,67.11,67.09,67.09,11500.0,54.6976,54.7057,54.6894,54.6894,11500.0
2014-06-10 13:05:00,67.08,67.1,67.06,67.07,11500.0,54.6813,54.6976,54.665,54.6731,11500.0
2014-06-10 13:10:00,67.08,67.09,67.06,67.07,9700.0,54.6813,54.6894,54.665,54.6731,9700.0
2014-06-10 13:15:00,67.07,67.08,67.0,67.03,40800.0,54.6731,54.6813,54.616,54.6405,40800.0
2014-06-10 13:20:00,67.03,67.03,66.95,66.96,23200.0,54.6405,54.6405,54.5753,54.5834,23200.0
2014-06-10 13:25:00,66.97,67.02,66.97,67.02,18100.0,54.5916,54.6323,54.5916,54.6323,18100.0
2014-06-10 13:30:00,67.01,67.04,67.01,67.03,14000.0,54.6242,54.6487,54.6242,54.6405,14000.0
2014-06-10 13:35:00,67.03,67.06,67.03,67.06,12400.0,54.6405,54.665,54.6405,54.665,12400.0
2014-06-10 13:40:00,67.06,67.09,67.03,67.05,32000.0,54.665,54.6894,54.6405,54.6568,32000.0
2014-06-10 13:45:00,67.05,67.11,67.05,67.11,17800.0,54.6568,54.7057,54.6568,54.7057,17800.0
2014-06-10 13:50:00,67.12,67.12,67.07,67.1,22300.0,54.7139,54.7139,54.6731,54.6976,22300.0
2014-06-10 13:55:00,67.1,67.13,67.06,67.11,15600.0,54.6976,54.722,54.665,54.7057,15600.0
2014-06-10 14:00:00,67.12,67.14,67.1,67.12,14900.0,54.7139,54.7302,54.6976,54.7139,14900.0
2014-06-10 14:05:00,67.12,67.13,67.1,67.11,15500.0,54.7139,54.722,54.6976,54.7057,15500.0
2014-06-10 14:10:00,67.11,67.12,67.05,67.06,15400.0,54.7057,54.7139,54.6568,54.665,15400.0
2014-06-10 14:15:00,67.06,67.1,67.05,67.1,10100.0,54.665,54.6976,54.6568,54.6976,10100.0
2014-06-10 14:20:00,67.1,67.16,67.1,67.13,17100.0,54.6976,54.7465,54.6976,54.722,17100.0
2014-06-10 14:25:00,67.13,67.17,67.13,67.16,24600.0,54.722,54.7546,54.722,54.7465,24600.0
2014-06-10 14:30:00,67.15,67.16,67.1,67.11,19900.0,54.7383,54.7465,54.6976,54.7057,19900.0
2014-06-10 14:35:00,67.1,67.1,67.06,67.07,17900.0,54.6976,54.6976,54.665,54.6731,17900.0
2014-06-10 14:40:00,67.06,67.07,67.03,67.05,13400.0,54.665,54.6731,54.6405,54.6568,13400.0
2014-06-10 14:45:00,67.06,67.07,67.02,67.06,24000.0,54.665,54.6731,54.6323,54.665,24000.0
2014-06-10 14:50:00,67.05,67.06,67.03,67.04,9600.0,54.6568,54.665,54.6405,54.6487,9600.0
2014-06-10 14:55:00,67.03,67.07,67.03,67.07,25400.0,54.6405,54.6731,54.6405,54.6731,25400.0
2014-06-10 15:00:00,67.07,67.07,67.01,67.04,11700.0,54.6731,54.6731,54.6242,54.6487,11700.0
2014-06-10 15:05:00,67.05,67.05,67.03,67.03,26900.0,54.6568,54.6568,54.6405,54.6405,26900.0
2014-06-10 15:10:00,67.02,67.05,67.01,67.02,32600.0,54.6323,54.6568,54.6242,54.6323,32600.0
2014-06-10 15:15:00,67.02,67.06,66.98,67.06,30300.0,54.6323,54.665,54.5997,54.665,30300.0
2014-06-10 15:20:00,67.05,67.13,67.05,67.12,61300.0,54.6568,54.722,54.6568,54.7139,61300.0
2014-06-10 15:25:00,67.12,67.12,67.06,67.09,28500.0,54.7139,54.7139,54.665,54.6894,28500.0
2014-06-10 15:30:00,67.09,67.12,67.07,67.1,44000.0,54.6894,54.7139,54.6731,54.6976,44000.0
2014-06-10 15:35:00,67.1,67.11,67.05,67.07,20400.0,54.6976,54.7057,54.6568,54.6731,20400.0
2014-06-10 15:40:00,67.07,67.12,67.07,67.09,45300.0,54.6731,54.7139,54.6731,54.6894,45300.0
2014-06-10 15:45:00,67.09,67.09,67.05,67.05,42900.0,54.6894,54.6894,54.6568,54.6568,42900.0
2014-06-10 15:50:00,67.06,67.09,67.05,67.06,71700.0,54.665,54.6894,54.6568,54.665,71700.0
2014-06-10 15:55:00,67.06,67.12,67.01,67.12,204400.0,54.665,54.7139,54.6242,54.7139,204400.0
2014-06-11 09:30:00,66.74,66.81,66.47,66.6,108800.0,54.4041,54.4612,54.184,54.29,108800.0
2014-06-11 09:35:00,66.6,66.73,66.58,66.68,36600.0,54.29,54.396,54.2737,54.3552,36600.0
2014-06-11 09:40:00,66.67,66.71,66.53,66.58,46600.0,54.347,54.3796,54.2329,54.2737,46600.0
2014-06-11 09:45:00,66.61,66.69,66.52,66.62,43800.0,54.2981,54.3633,54.2248,54.3063,43800.0
2014-06-11 09:50:00,66.63,66.64,66.48,66.51,32700.0,54.3144,54.3226,54.1922,54.2166,32700.0
2014-06-11 09:55:00,66.5,66.63,66.49,66.63,34600.0,54.2085,54.3144,54.2003,54.3144,34600.0
2014-06-11 10:00:00,66.62,66.73,66.53,66.65,48100.0,54.3063,54.396,54.2329,54.3307,48100.0
2014-06-11 10:05:00,66.64,66.66,66.59,66.62,66900.0,54.3226,54.3389,54.2818,54.3063,66900.0
2014-06-11 10:10:00,66.63,66.69,66.61,66.62,59200.0,54.3144,54.3633,54.2981,54.3063,59200.0
2014-06-11 10:15:00,66.63,66.64,66.56,66.59,62600.0,54.3144,54.3226,54.2574,54.2818,62600.0
2014-06-11 10:20:00,66.59,66.59,66.5,66.52,87900.0,54.2818,54.2818,54.2085,54.2248,87900.0
2014-06-11 10:25:00,66.51,66.52,66.35,66.41,97700.0,54.2166,54.2248,54.0862,54.1351,97700.0
2014-06-11 10:30:00,66.41,66.47,66.33,66.4,31100.0,54.1351,54.184,54.0699,54.1269,31100.0
2014-06-11 10:35:00,66.42,66.54,66.4,66.54,51000.0,54.1433,54.2411,54.1269,54.2411,51000.0
2014-06-11 10:40:00,66.53,66.6,66.49,66.6,26200.0,54.2329,54.29,54.2003,54.29,26200.0
2014-06-11 10:45:00,66.59,66.59,66.54,66.59,18500.0,54.2818,54.2818,54.2411,54.2818,18500.0
2014-06-11 10:50:00,66.59,66.6,66.5,66.58,36100.0,54.2818,54.29,54.2085,54.2737,36100.0
2014-06-11 10:55:00,66.59,66.61,66.54,66.58,30900.0,54.2818,54.2981,54.2411,54.2737,30900.0
2014-06-11 11:00:00,66.58,66.69,66.58,66.69,33400.0,54.2737,54.3633,54.2737,54.3633,33400.0
2014-06-11 11:05:00,66.68,66.82,66.68,66.79,43600.0,54.3552,54.4693,54.3552,54.4449,43600.0
2014-06-11 11:10:00,66.78,66.85,66.78,66.8,76300.0,54.4367,54.4938,54.4367,54.453,76300.0
2014-06-11 11:15:00,66.8,66.83,66.76,66.78,30800.0,54.453,54.4775,54.4204,54.4367,30800.0
2014-06-11 11:20:00,66.78,66.83,66.78,66.81,31800.0,54.4367,54.4775,54.4367,54.4612,31800.0
2014-06-11 11:25:00,66.8,66.82,66.75,66.77,50200.0,54.453,54.4693,54.4123,54.4286,50200.0
2014-06-11 11:30:00,66.76,66.81,66.75,66.81,13500.0,54.4204,54.4612,54.4123,54.4612,13500.0
2014-06-11 11:35:00,66.81,66.81,66.72,66.73,18500.0,54.4612,54.4612,54.3878,54.396,18500.0
2014-06-11 11:40:00,66.73,66.77,66.69,66.71,15000.0,54.396,54.4286,54.3633,54.3796,15000.0
2014-06-11 11:45:00,66.72,66.77,66.7,66.75,51600.0,54.3878,54.4286,54.3715,54.4123,51600.0
2014-06-11 11:50:00,66.74,66.83,66.74,66.82,26900.0,54.4041,54.4775,54.4041,54.4693,26900.0
2014-06-11 11:55:00,66.82,66.89,66.8,66.86,19800.0,54.4693,54.5264,54.453,54.5019,19800.0
2014-06-11 12:00:00,66.86,66.88,66.83,66.83,18900.0,54.5019,54.5182,54.4775,54.4775,18900.0
2014-06-11 12:05:00,66.83,66.87,66.81,66.84,14800.0,54.4775,54.5101,54.4612,54.4856,14800.0
2014-06-11 12:10:00,66.85,66.87,66.82,66.83,21900.0,54.4938,54.5101,54.4693,54.4775,21900.0
2014-06-11 12:15:00,66.84,66.87,66.8,66.82,13400.0,54.4856,54.5101,54.453,54.4693,13400.0
2014-06-11 12:20:00,66.83,66.85,66.81,66.84,6700.0,54.4775,54.4938,54.4612,54.4856,6700.0
2014-06-11 12:25:00,66.83,66.85,66.81,66.84,10100.0,54.4775,54.4938,54.4612,54.4856,10100.0
2014-06-11 12:30:00,66.84,66.89,66.84,66.87,19200.0,54.4856,54.5264,54.4856,54.5101,19200.0
2014-06-11 12:35:00,66.87,66.9,66.86,66.87,14600.0,54.5101,54.5345,54.5019,54.5101,14600.0
2014-06-11 12:40:00,66.88,66.89,66.85,66.86,8500.0,54.5182,54.5264,54.4938,54.5019,8500.0
2014-06-11 12:45:00,66.86,66.9,66.84,66.9,8600.0,54.5019,54.5345,54.4856,54.5345,8600.0
2014-06-11 12:50:00,66.89,66.9,66.87,66.89,10200.0,54.5264,54.5345,54.5101,54.5264,10200.0
2014-06-11 12:55:00,66.89,66.91,66.87,66.88,20400.0,54.5264,54.5427,54.5101,54.5182,20400.0
2014-06-11 13:00:00,66.88,66.89,66.8,66.82,10300.0,54.5182,54.5264,54.453,54.4693,10300.0
2014-06-11 13:05:00,66.82,66.88,66.81,66.88,16100.0,54.4693,54.5182,54.4612,54.5182,16100.0
2014-06-11 13:10:00,66.87,66.87,66.82,66.82,13000.0,54.5101,54.5101,54.4693,54.4693,13000.0
2014-06-11 13:15:00,66.81,66.81,66.77,66.77,23700.0,54.4612,54.4612,54.4286,54.4286,23700.0
2014-06-11 13:20:00,66.78,66.78,66.75,66.78,16300.0,54.4367,54.4367,54.4123,54.4367,16300.0
2014-06-11 13:25:00,66.78,66.78,66.72,66.76,26000.0,54.4367,54.4367,54.3878,54.4204,26000.0
2014-06-11 13:30:00,66.76,66.81,66.74,66.79,18500.0,54.4204,54.4612,54.4041,54.4449,18500.0
2014-06-11 13:35:00,66.79,66.8,66.74,66.75,18400.0,54.4449,54.453,54.4041,54.4123,18400.0
2014-06-11 13:40:00,66.76,66.78,66.75,66.77,8500.0,54.4204,54.4367,54.4123,54.4286,8500.0
2014-06-11 13:45:00,66.78,66.82,66.7,66.7,18700.0,54.4367,54.4693,54.3715,54.3715,18700.0
2014-06-11 13:50:00,66.7,66.72,66.62,66.63,40700.0,54.3715,54.3878,54.3063,54.3144,40700.0
2014-06-11 13:55:00,66.63,66.64,66.58,66.58,18100.0,54.3144,54.3226,54.2737,54.2737,18100.0
2014-06-11 14:00:00,66.57,66.62,66.56,66.62,32500.0,54.2655,54.3063,54.2574,54.3063,32500.0
2014-06-11 14:05:00,66.61,66.61,66.52,66.53,40300.0,54.2981,54.2981,54.2248,54.2329,40300.0
2014-06-11 14:10:00,66.53,66.59,66.49,66.53,22100.0,54.2329,54.2818,54.2003,54.2329,22100.0
2014-06-11 14:15:00,66.53,66.6,66.53,66.58,28600.0,54.2329,54.29,54.2329,54.2737,28600.0
2014-06-11 14:20:00,66.59,66.61,66.55,66.56,31800.0,54.2818,54.2981,54.2492,54.2574,31800.0
2014-06-11 14:25:00,66.57,66.67,66.56,66.63,58000.0,54.2655,54.347,54.2574,54.3144,58000.0
2014-06-11 14:30:00,66.64,66.71,66.62,66.69,41200.0,54.3226,54.3796,54.3063,54.3633,41200.0
2014-06-11 14:35:00,66.7,66.77,66.68,66.75,68800.0,54.3715,54.4286,54.3552,54.4123,68800.0
2014-06-11 14:40:00,66.76,66.76,66.69,66.71,31500.0,54.4204,54.4204,54.3633,54.3796,31500.0
2014-06-11 14:45:00,66.71,66.8,66.71,66.77,38600.0,54.3796,54.453,54.3796,54.4286,38600.0
2014-06-11 14:50:00,66.76,66.76,66.7,66.73,27300.0,54.4204,54.4204,54.3715,54.396,27300.0
2014-06-11 14:55:00,66.74,66.79,66.73,66.78,17400.0,54.4041,54.4449,54.396,54.4367,17400.0
2014-06-11 15:00:00,66.79,66.84,66.77,66.83,71500.0,54.4449,54.4856,54.4286,54.4775,71500.0
2014-06-11 15:05:00,66.83,66.85,66.82,66.84,40600.0,54.4775,54.4938,54.4693,54.4856,40600.0
2014-06-11 15:10:00,66.84,66.89,66.84,66.87,32400.0,54.4856,54.5264,54.4856,54.5101,32400.0
2014-06-11 15:15:00,66.87,66.89,66.85,66.88,21800.0,54.5101,54.5264,54.4938,54.5182,21800.0
2014-06-11 15:20:00,66.87,66.9,66.85,66.89,24600.0,54.5101,54.5345,54.4938,54.5264,24600.0
2014-06-11 15:25:00,66.89,66.92,66.87,66.92,37600.0,54.5264,54.5508,54.5101,54.5508,37600.0
2014-06-11 15:30:00,66.92,66.95,66.92,66.94,31000.0,54.5508,54.5753,54.5508,54.5671,31000.0
2014-06-11 15:35:00,66.94,66.98,66.94,66.97,30300.0,54.5671,54.5997,54.5671,54.5916,30300.0
2014-06-11 15:40:00,66.97,66.98,66.95,66.97,45200.0,54.5916,54.5997,54.5753,54.5916,45200.0
2014-06-11 15:45:00,66.97,67.0,66.95,66.98,68300.0,54.5916,54.616,54.5753,54.5997,68300.0
2014-06-11 15:50:00,66.97,67.0,66.94,66.94,112000.0,54.5916,54.616,54.5671,54.5671,112000.0
2014-06-11 15:55:00,66.94,66.96,66.89,66.94,208300.0,54.5671,54.5834,54.5264,54.5671,208300.0
2014-06-12 09:30:00,67.18,67.72,67.18,67.72,209400.0,54.7628,55.203,54.7628,55.203,209400.0
2014-06-12 09:35:00,67.72,67.98,67.72,67.98,224200.0,55.203,55.4149,55.203,55.4149,224200.0
2014-06-12 09:40:00,67.98,68.14,67.87,67.92,255200.0,55.4149,55.5453,55.3252,55.366,255200.0
2014-06-12 09:45:00,67.93,68.0,67.85,67.9,178000.0,55.3741,55.4312,55.3089,55.3497,178000.0
2014-06-12 09:50:00,67.89,68.04,67.87,67.98,280400.0,55.3415,55.4638,55.3252,55.4149,280400.0
2014-06-12 09:55:00,67.97,67.97,67.81,67.83,151000.0,55.4068,55.4068,55.2763,55.2926,151000.0
2014-06-12 10:00:00,67.83,67.93,67.8,67.93,145500.0,55.2926,55.3741,55.2682,55.3741,145500.0
2014-06-12 10:05:00,67.94,67.96,67.87,67.95,70100.0,55.3823,55.3986,55.3252,55.3905,70100.0
2014-06-12 10:10:00,67.95,68.01,67.86,67.88,90900.0,55.3905,55.4394,55.3171,55.3334,90900.0
2014-06-12 10:15:00,67.88,67.89,67.66,67.69,135300.0,55.3334,55.3415,55.1541,55.1785,135300.0
2014-06-12 10:20:00,67.69,67.82,67.63,67.69,139300.0,55.1785,55.2845,55.1296,55.1785,139300.0
2014-06-12 10:25:00,67.69,67.7,67.6,67.66,52300.0,55.1785,55.1867,55.1051,55.1541,52300.0
2014-06-12 10:30:00,67.67,67.78,67.66,67.74,80500.0,55.1622,55.2519,55.1541,55.2193,80500.0
2014-06-12 10:35:00,67.72,67.72,67.56,67.61,74900.0,55.203,55.203,55.0725,55.1133,74900.0
2014-06-12 10:40:00,67.6,67.61,67.46,67.48,133500.0,55.1051,55.1133,54.991,55.0073,133500.0
2014-06-12 10:45:00,67.48,67.56,67.47,67.53,69800.0,55.0073,55.0725,54.9992,55.0481,69800.0
2014-06-12 10:50:00,67.54,67.7,67.52,67.67,66000.0,55.0562,55.1867,55.0399,55.1622,66000.0
2014-06-12 10:55:00,67.66,67.66,67.57,67.57,58300.0,55.1541,55.1541,55.0807,55.0807,58300.0
2014-06-12 11:00:00,67.58,67.63,67.57,67.57,89700.0,55.0888,55.1296,55.0807,55.0807,89700.0
2014-06-12 11:05:00,67.58,67.58,67.5,67.54,36300.0,55.0888,55.0888,55.0236,55.0562,36300.0
2014-06-12 11:10:00,67.54,67.56,67.49,67.52,42700.0,55.0562,55.0725,55.0155,55.0399,42700.0
2014-06-12 11:15:00,67.52,67.53,67.38,67.42,99100.0,55.0399,55.0481,54.9258,54.9584,99100.0
2014-06-12 11:20:00,67.42,67.55,67.42,67.55,51300.0,54.9584,55.0644,54.9584,55.0644,51300.0
2014-06-12 11:25:00,67.54,67.64,67.54,67.62,50800.0,55.0562,55.1378,55.0562,55.1214,50800.0
2014-06-12 11:30:00,67.6,67.61,67.48,67.48,56300.0,55.1051,55.1133,55.0073,55.0073,56300.0
2014-06-12 11:35:00,67.46,67.48,67.45,67.48,26200.0,54.991,55.0073,54.9829,55.0073,26200.0
2014-06-12 11:40:00,67.48,67.6,67.47,67.58,102400.0,55.0073,55.1051,54.9992,55.0888,102400.0
2014-06-12 11:45:00,67.59,67.65,67.55,67.56,76300.0,55.097,55.1459,55.0644,55.0725,76300.0
2014-06-12 11:50:00,67.55,67.56,67.43,67.47,34000.0,55.0644,55.0725,54.9666,54.9992,34000.0
2014-06-12 11:55:00,67.46,67.48,67.42,67.44,52000.0,54.991,55.0073,54.9584,54.9747,52000.0
2014-06-12 12:00:00,67.44,67.5,67.38,67.5,70600.0,54.9747,55.0236,54.9258,55.0236,70600.0
2014-06-12 12:05:00,67.49,67.65,67.49,67.57,68200.0,55.0155,55.1459,55.0155,55.0807,68200.0
2014-06-12 12:10:00,67.57,67.74,67.46,67.72,160900.0,55.0807,55.2193,54.991,55.203,160900.0
2014-06-12 12:15:00,67.72,67.75,67.7,67.73,39100.0,55.203,55.2274,55.1867,55.2111,39100.0
2014-06-12 12:20:00,67.72,67.73,67.6,67.61,250100.0,55.203,55.2111,55.1051,55.1133,250100.0
2014-06-12 12:25:00,67.61,67.63,67.52,67.55,131800.0,55.1133,55.1296,55.0399,55.0644,131800.0
2014-06-12 12:30:00,67.55,67.6,67.49,67.49,78700.0,55.0644,55.1051,55.0155,55.0155,78700.0
2014-06-12 12:35:00,67.5,67.5,67.44,67.46,57500.0,55.0236,55.0236,54.9747,54.991,57500.0
2014-06-12 12:40:00,67.46,67.53,67.46,67.49,121200.0,54.991,55.0481,54.991,55.0155,121200.0
2014-06-12 12:45:00,67.48,67.52,67.43,67.43,89000.0,55.0073,55.0399,54.9666,54.9666,89000.0
2014-06-12 12:50:00,67.42,67.45,67.33,67.34,129300.0,54.9584,54.9829,54.8851,54.8932,129300.0
2014-06-12 12:55:00,67.35,67.45,67.34,67.38,102900.0,54.9014,54.9829,54.8932,54.9258,102900.0
2014-06-12 13:00:00,67.37,67.38,67.23,67.26,179100.0,54.9177,54.9258,54.8035,54.828,179100.0
2014-06-12 13:05:00,67.25,67.27,67.2,67.27,76800.0,54.8198,54.8361,54.7791,54.8361,76800.0
2014-06-12 13:10:00,67.27,67.3,67.15,67.19,119100.0,54.8361,54.8606,54.7383,54.7709,119100.0
2014-06-12 13:15:00,67.18,67.25,67.17,67.21,63300.0,54.7628,54.8198,54.7546,54.7872,63300.0
2014-06-12 13:20:00,67.21,67.28,67.2,67.25,102700.0,54.7872,54.8443,54.7791,54.8198,102700.0
2014-06-12 13:25:00,67.25,67.25,67.14,67.15,120600.0,54.8198,54.8198,54.7302,54.7383,120600.0
2014-06-12 13:30:00,67.14,67.17,67.06,67.07,68400.0,54.7302,54.7546,54.665,54.6731,68400.0
2014-06-12 13:35:00,67.07,67.1,67.03,67.09,71900.0,54.6731,54.6976,54.6405,54.6894,71900.0
2014-06-12 13:40:00,67.09,67.17,67.09,67.13,64500.0,54.6894,54.7546,54.6894,54.722,64500.0
2014-06-12 13:45:00,67.13,67.19,67.03,67.03,107800.0,54.722,54.7709,54.6405,54.6405,107800.0
2014-06-12 13:50:00,67.03,67.03,66.88,66.89,124800.0,54.6405,54.6405,54.5182,54.5264,124800.0
2014-06-12 13:55:00,66.9,66.91,66.83,66.89,118700.0,54.5345,54.5427,54.4775,54.5264,118700.0
2014-06-12 14:00:00,66.88,66.95,66.84,66.95,99200.0,54.5182,54.5753,54.4856,54.5753,99200.0
2014-06-12 14:05:00,66.95,67.02,66.95,66.99,85900.0,54.5753,54.6323,54.5753,54.6079,85900.0
2014-06-12 14:10:00,66.99,67.09,66.98,67.05,67300.0,54.6079,54.6894,54.5997,54.6568,67300.0
2014-06-12 14:15:00,67.06,67.13,67.03,67.11,69900.0,54.665,54.722,54.6405,54.7057,69900.0
2014-06-12 14:20:00,67.11,67.19,67.1,67.17,86200.0,54.7057,54.7709,54.6976,54.7546,86200.0
2014-06-12 14:25:00,67.18,67.24,67.17,67.23,59500.0,54.7628,54.8117,54.7546,54.8035,59500.0
2014-06-12 14:30:00,67.24,67.31,67.2,67.24,525400.0,54.8117,54.8687,54.7791,54.8117,525400.0
2014-06-12 14:35:00,67.24,67.24,67.14,67.15,69900.0,54.8117,54.8117,54.7302,54.7383,69900.0
2014-06-12 14:40:00,67.14,67.17,67.07,67.09,67400.0,54.7302,54.7546,54.6731,54.6894,67400.0
2014-06-12 14:45:00,67.1,67.1,67.03,67.06,30100.0,54.6976,54.6976,54.6405,54.665,30100.0
2014-06-12 14:50:00,67.05,67.06,66.94,66.95,30000.0,54.6568,54.665,54.5671,54.5753,30000.0
2014-06-12 14:55:00,66.96,66.99,66.93,66.93,46000.0,54.5834,54.6079,54.559,54.559,46000.0
2014-06-12 15:00:00,66.92,66.95,66.84,66.85,48900.0,54.5508,54.5753,54.4856,54.4938,48900.0
2014-06-12 15:05:00,66.86,66.88,66.81,66.82,66600.0,54.5019,54.5182,54.4612,54.4693,66600.0
2014-06-12 15:10:00,66.82,66.83,66.71,66.79,88900.0,54.4693,54.4775,54.3796,54.4449,88900.0
2014-06-12 15:15:00,66.79,66.94,66.78,66.92,69900.0,54.4449,54.5671,54.4367,54.5508,69900.0
2014-06-12 15:20:00,66.92,66.95,66.9,66.91,42100.0,54.5508,54.5753,54.5345,54.5427,42100.0
2014-06-12 15:25:00,66.92,66.92,66.81,66.87,79900.0,54.5508,54.5508,54.4612,54.5101,79900.0
2014-06-12 15:30:00,66.87,66.87,66.73,66.73,89500.0,54.5101,54.5101,54.396,54.396,89500.0
2014-06-12 15:35:00,66.74,66.76,66.63,66.64,92000.0,54.4041,54.4204,54.3144,54.3226,92000.0
2014-06-12 15:40:00,66.65,66.7,66.62,66.7,98600.0,54.3307,54.3715,54.3063,54.3715,98600.0
2014-06-12 15:45:00,66.7,66.76,66.67,66.68,180000.0,54.3715,54.4204,54.347,54.3552,180000.0
2014-06-12 15:50:00,66.68,66.73,66.67,66.71,207000.0,54.3552,54.396,54.347,54.3796,207000.0
2014-06-12 15:55:00,66.72,66.72,66.62,66.65,440200.0,54.3878,54.3878,54.3063,54.3307,440200.0
2014-06-13 09:30:00,66.61,66.71,66.46,66.5,119100.0,54.2981,54.3796,54.1759,54.2085,119100.0
2014-06-13 09:35:00,66.52,66.54,66.04,66.07,98000.0,54.2248,54.2411,53.8335,53.8579,98000.0
2014-06-13 09:40:00,66.08,66.49,66.08,66.35,146900.0,53.8661,54.2003,53.8661,54.0862,146900.0
2014-06-13 09:45:00,66.35,66.41,66.26,66.37,75100.0,54.0862,54.1351,54.0128,54.1025,75100.0
2014-06-13 09:50:00,66.38,66.61,66.37,66.51,65200.0,54.1106,54.2981,54.1025,54.2166,65200.0
2014-06-13 09:55:00,66.51,66.54,66.21,66.26,83300.0,54.2166,54.2411,53.9721,54.0128,83300.0
2014-06-13 10:00:00,66.28,66.33,66.13,66.16,56800.0,54.0291,54.0699,53.9069,53.9313,56800.0
2014-06-13 10:05:00,66.19,66.26,66.1,66.14,40100.0,53.9558,54.0128,53.8824,53.915,40100.0
2014-06-13 10:10:00,66.17,66.31,66.17,66.23,24500.0,53.9395,54.0536,53.9395,53.9884,24500.0
2014-06-13 10:15:00,66.24,66.49,66.24,66.43,30700.0,53.9965,54.2003,53.9965,54.1514,30700.0
2014-06-13 10:20:00,66.46,66.56,66.44,66.54,38800.0,54.1759,54.2574,54.1596,54.2411,38800.0
2014-06-13 10:25:00,66.56,66.74,66.53,66.74,63300.0,54.2574,54.4041,54.2329,54.4041,63300.0
2014-06-13 10:30:00,66.74,66.8,66.66,66.77,57000.0,54.4041,54.453,54.3389,54.4286,57000.0
2014-06-13 10:35:00,66.76,66.89,66.76,66.84,131000.0,54.4204,54.5264,54.4204,54.4856,131000.0
2014-06-13 10:40:00,66.84,66.85,66.78,66.83,26600.0,54.4856,54.4938,54.4367,54.4775,26600.0
2014-06-13 10:45:00,66.83,66.86,66.79,66.81,30300.0,54.4775,54.5019,54.4449,54.4612,30300.0
2014-06-13 10:50:00,66.8,66.88,66.78,66.87,19000.0,54.453,54.5182,54.4367,54.5101,19000.0
2014-06-13 10:55:00,66.87,66.95,66.83,66.94,28700.0,54.5101,54.5753,54.4775,54.5671,28700.0
2014-06-13 11:00:00,66.95,66.98,66.91,66.97,49700.0,54.5753,54.5997,54.5427,54.5916,49700.0
2014-06-13 11:05:00,66.97,67.09,66.97,67.09,264200.0,54.5916,54.6894,54.5916,54.6894,264200.0
2014-06-13 11:10:00,67.08,67.1,67.02,67.03,21800.0,54.6813,54.6976,54.6323,54.6405,21800.0
2014-06-13 11:15:00,67.04,67.13,67.03,67.09,22800.0,54.6487,54.722,54.6405,54.6894,22800.0
2014-06-13 11:20:00,67.1,67.11,66.97,66.99,27000.0,54.6976,54.7057,54.5916,54.6079,27000.0
2014-06-13 11:25:00,67.0,67.08,66.99,67.01,27800.0,54.616,54.6813,54.6079,54.6242,27800.0
2014-06-13 11:30:00,67.02,67.07,66.96,66.96,28900.0,54.6323,54.6731,54.5834,54.5834,28900.0
2014-06-13 11:35:00,66.96,66.97,66.92,66.93,35800.0,54.5834,54.5916,54.5508,54.559,35800.0
2014-06-13 11:40:00,66.94,66.94,66.87,66.92,16500.0,54.5671,54.5671,54.5101,54.5508,16500.0
2014-06-13 11:45:00,66.91,66.92,66.83,66.86,64100.0,54.5427,54.5508,54.4775,54.5019,64100.0
2014-06-13 11:50:00,66.87,66.93,66.84,66.9,25600.0,54.5101,54.559,54.4856,54.5345,25600.0
2014-06-13 11:55:00,66.9,66.92,66.86,66.92,26400.0,54.5345,54.5508,54.5019,54.5508,26400.0
2014-06-13 12:00:00,66.91,66.98,66.91,66.97,15900.0,54.5427,54.5997,54.5427,54.5916,15900.0
2014-06-13 12:05:00,66.98,67.04,66.98,67.0,40200.0,54.5997,54.6487,54.5997,54.616,40200.0
2014-06-13 12:10:00,67.0,67.04,67.0,67.04,14100.0,54.616,54.6487,54.616,54.6487,14100.0
2014-06-13 12:15:00,67.03,67.11,67.03,67.11,23900.0,54.6405,54.7057,54.6405,54.7057,23900.0
2014-06-13 12:20:00,67.1,67.13,67.07,67.08,43800.0,54.6976,54.722,54.6731,54.6813,43800.0
2014-06-13 12:25:00,67.08,67.09,67.03,67.05,20200.0,54.6813,54.6894,54.6405,54.6568,20200.0
2014-06-13 12:30:00,67.05,67.06,66.96,66.96,27100.0,54.6568,54.665,54.5834,54.5834,27100.0
2014-06-13 12:35:00,66.96,66.97,66.9,66.9,20800.0,54.5834,54.5916,54.5345,54.5345,20800.0
2014-06-13 12:40:00,66.89,66.91,66.76,66.77,48400.0,54.5264,54.5427,54.4204,54.4286,48400.0
2014-06-13 12:45:00,66.77,66.85,66.76,66.77,38900.0,54.4286,54.4938,54.4204,54.4286,38900.0
2014-06-13 12:50:00,66.79,66.88,66.79,66.88,21700.0,54.4449,54.5182,54.4449,54.5182,21700.0
2014-06-13 12:55:00,66.88,66.89,66.85,66.85,944400.0,54.5182,54.5264,54.4938,54.4938,944400.0
2014-06-13 13:00:00,66.85,67.06,66.85,67.04,35800.0,54.4938,54.665,54.4938,54.6487,35800.0
2014-06-13 13:05:00,67.04,67.1,67.03,67.1,11000.0,54.6487,54.6976,54.6405,54.6976,11000.0
2014-06-13 13:10:00,67.09,67.09,67.0,67.06,23900.0,54.6894,54.6894,54.616,54.665,23900.0
2014-06-13 13:15:00,67.06,67.11,67.05,67.11,9700.0,54.665,54.7057,54.6568,54.7057,9700.0
2014-06-13 13:20:00,67.11,67.14,67.03,67.03,29900.0,54.7057,54.7302,54.6405,54.6405,29900.0
2014-06-13 13:25:00,67.02,67.06,66.99,67.05,35100.0,54.6323,54.665,54.6079,54.6568,35100.0
2014-06-13 13:30:00,67.06,67.08,67.0,67.02,36100.0,54.665,54.6813,54.616,54.6323,36100.0
2014-06-13 13:35:00,67.01,67.07,67.0,67.07,37400.0,54.6242,54.6731,54.616,54.6731,37400.0
2014-06-13 13:40:00,67.06,67.1,67.03,67.03,27100.0,54.665,54.6976,54.6405,54.6405,27100.0
2014-06-13 13:45:00,67.04,67.08,67.03,67.08,27700.0,54.6487,54.6813,54.6405,54.6813,27700.0
2014-06-13 13:50:00,67.08,67.09,67.05,67.05,48900.0,54.6813,54.6894,54.6568,54.6568,48900.0
2014-06-13 13:55:00,67.05,67.05,66.94,67.01,50800.0,54.6568,54.6568,54.5671,54.6242,50800.0
2014-06-13 14:00:00,67.0,67.08,66.97,67.05,22200.0,54.616,54.6813,54.5916,54.6568,22200.0
2014-06-13 14:05:00,67.05,67.12,67.04,67.12,30600.0,54.6568,54.7139,54.6487,54.7139,30600.0
2014-06-13 14:10:00,67.13,67.2,67.12,67.2,37100.0,54.722,54.7791,54.7139,54.7791,37100.0
2014-06-13 14:15:00,67.2,67.34,67.2,67.34,40400.0,54.7791,54.8932,54.7791,54.8932,40400.0
2014-06-13 14:20:00,67.34,67.34,67.26,67.27,22600.0,54.8932,54.8932,54.828,54.8361,22600.0
2014-06-13 14:25:00,67.27,67.32,67.26,67.3,13600.0,54.8361,54.8769,54.828,54.8606,13600.0
2014-06-13 14:30:00,67.29,67.34,67.26,67.27,18100.0,54.8524,54.8932,54.828,54.8361,18100.0
2014-06-13 14:35:00,67.28,67.31,67.26,67.29,18900.0,54.8443,54.8687,54.828,54.8524,18900.0
2014-06-13 14:40:00,67.3,67.36,67.3,67.36,36800.0,54.8606,54.9095,54.8606,54.9095,36800.0
2014-06-13 14:45:00,67.36,67.44,67.35,67.43,56700.0,54.9095,54.9747,54.9014,54.9666,56700.0
2014-06-13 14:50:00,67.44,67.44,67.41,67.43,28500.0,54.9747,54.9747,54.9503,54.9666,28500.0
2014-06-13 14:55:00,67.45,67.45,67.38,67.41,38400.0,54.9829,54.9829,54.9258,54.9503,38400.0
2014-06-13 15:00:00,67.41,67.51,67.41,67.44,61000.0,54.9503,55.0318,54.9503,54.9747,61000.0
2014-06-13 15:05:00,67.45,67.69,67.45,67.68,97100.0,54.9829,55.1785,54.9829,55.1704,97100.0
2014-06-13 15:10:00,67.68,67.69,67.54,67.54,71400.0,55.1704,55.1785,55.0562,55.0562,71400.0
2014-06-13 15:15:00,67.53,67.55,67.42,67.43,42300.0,55.0481,55.0644,54.9584,54.9666,42300.0
2014-06-13 15:20:00,67.43,67.43,67.32,67.32,30800.0,54.9666,54.9666,54.8769,54.8769,30800.0
2014-06-13 15:25:00,67.32,67.39,67.28,67.32,54400.0,54.8769,54.934,54.8443,54.8769,54400.0
2014-06-13 15:30:00,67.32,67.35,67.28,67.35,53400.0,54.8769,54.9014,54.8443,54.9014,53400.0
2014-06-13 15:35:00,67.34,67.46,67.32,67.45,41800.0,54.8932,54.991,54.8769,54.9829,41800.0
2014-06-13 15:40:00,67.45,67.45,67.34,67.35,40600.0,54.9829,54.9829,54.8932,54.9014,40600.0
2014-06-13 15:45:00,67.34,67.4,67.31,67.36,45900.0,54.8932,54.9421,54.8687,54.9095,45900.0
2014-06-13 15:50:00,67.37,67.52,67.37,67.48,103500.0,54.9177,55.0399,54.9177,55.0073,103500.0
2014-06-13 15:55:00,67.48,67.6,67.46,67.57,269900.0,55.0073,55.1051,54.991,55.0807,269900.0
2014-06-16 09:30:00,67.58,67.74,67.43,67.52,186900.0,55.0888,55.2193,54.9666,55.0399,186900.0
2014-06-16 09:35:00,67.53,67.79,67.53,67.67,88900.0,55.0481,55.26,55.0481,55.1622,88900.0
2014-06-16 09:40:00,67.66,67.87,67.6,67.79,71800.0,55.1541,55.3252,55.1051,55.26,71800.0
2014-06-16 09:45:00,67.79,67.79,67.63,67.67,49900.0,55.26,55.26,55.1296,55.1622,49900.0
2014-06-16 09:50:00,67.66,67.69,67.51,67.56,63900.0,55.1541,55.1785,55.0318,55.0725,63900.0
2014-06-16 09:55:00,67.56,67.6,67.37,67.37,26900.0,55.0725,55.1051,54.9177,54.9177,26900.0
2014-06-16 10:00:00,67.37,67.56,67.32,67.56,72700.0,54.9177,55.0725,54.8769,55.0725,72700.0
2014-06-16 10:05:00,67.56,67.78,67.54,67.78,73000.0,55.0725,55.2519,55.0562,55.2519,73000.0
2014-06-16 10:10:00,67.78,67.81,67.63,67.63,50100.0,55.2519,55.2763,55.1296,55.1296,50100.0
2014-06-16 10:15:00,67.62,67.67,67.4,67.44,39400.0,55.1214,55.1622,54.9421,54.9747,39400.0
2014-06-16 10:20:00,67.44,67.45,67.3,67.32,57800.0,54.9747,54.9829,54.8606,54.8769,57800.0
2014-06-16 10:25:00,67.32,67.33,67.17,67.18,55000.0,54.8769,54.8851,54.7546,54.7628,55000.0
2014-06-16 10:30:00,67.18,67.38,67.14,67.25,96000.0,54.7628,54.9258,54.7302,54.8198,96000.0
2014-06-16 10:35:00,67.25,67.26,67.2,67.21,28100.0,54.8198,54.828,54.7791,54.7872,28100.0
2014-06-16 10:40:00,67.21,67.33,67.16,67.33,51400.0,54.7872,54.8851,54.7465,54.8851,51400.0
2014-06-16 10:45:00,67.33,67.4,67.28,67.3,35600.0,54.8851,54.9421,54.8443,54.8606,35600.0
2014-06-16 10:50:00,67.29,67.29,67.19,67.24,41100.0,54.8524,54.8524,54.7709,54.8117,41100.0
2014-06-16 10:55:00,67.25,67.33,67.23,67.3,62600.0,54.8198,54.8851,54.8035,54.8606,62600.0
2014-06-16 11:00:00,67.31,67.31,67.19,67.23,29000.0,54.8687,54.8687,54.7709,54.8035,29000.0
2014-06-16 11:05:00,67.22,67.22,67.09,67.1,55600.0,54.7954,54.7954,54.6894,54.6976,55600.0
2014-06-16 11:10:00,67.09,67.1,67.05,67.09,34100.0,54.6894,54.6976,54.6568,54.6894,34100.0
2014-06-16 11:15:00,67.09,67.09,66.98,67.0,81000.0,54.6894,54.6894,54.5997,54.616,81000.0
2014-06-16 11:20:00,67.0,67.11,66.95,67.11,75800.0,54.616,54.7057,54.5753,54.7057,75800.0
2014-06-16 11:25:00,67.12,67.12,67.04,67.12,35100.0,54.7139,54.7139,54.6487,54.7139,35100.0
2014-06-16 11:30:00,67.11,67.13,67.0,67.02,34100.0,54.7057,54.722,54.616,54.6323,34100.0
2014-06-16 11:35:00,67.01,67.05,66.94,67.04,33700.0,54.6242,54.6568,54.5671,54.6487,33700.0
2014-06-16 11:40:00,67.04,67.09,67.0,67.03,38200.0,54.6487,54.6894,54.616,54.6405,38200.0
2014-06-16 11:45:00,67.03,67.1,67.01,67.06,22500.0,54.6405,54.6976,54.6242,54.665,22500.0
2014-06-16 11:50:00,67.05,67.11,67.02,67.09,18700.0,54.6568,54.7057,54.6323,54.6894,18700.0
2014-06-16 11:55:00,67.1,67.15,67.08,67.09,34200.0,54.6976,54.7383,54.6813,54.6894,34200.0
2014-06-16 12:00:00,67.1,67.17,67.07,67.16,30500.0,54.6976,54.7546,54.6731,54.7465,30500.0
2014-06-16 12:05:00,67.16,67.27,67.16,67.25,32100.0,54.7465,54.8361,54.7465,54.8198,32100.0
2014-06-16 12:10:00,67.26,67.32,67.26,67.29,29100.0,54.828,54.8769,54.828,54.8524,29100.0
2014-06-16 12:15:00,67.29,67.35,67.27,67.33,26300.0,54.8524,54.9014,54.8361,54.8851,26300.0
2014-06-16 12:20:00,67.33,67.53,67.32,67.53,62400.0,54.8851,55.0481,54.8769,55.0481,62400.0
2014-06-16 12:25:00,67.54,67.57,67.51,67.54,28100.0,55.0562,55.0807,55.0318,55.0562,28100.0
2014-06-16 12:30:00,67.54,67.54,67.44,67.48,21600.0,55.0562,55.0562,54.9747,55.0073,21600.0
2014-06-16 12:35:00,67.47,67.53,67.47,67.48,28100.0,54.9992,55.0481,54.9992,55.0073,28100.0
2014-06-16 12:40:00,67.48,67.57,67.47,67.56,19800.0,55.0073,55.0807,54.9992,55.0725,19800.0
2014-06-16 12:45:00,67.55,67.64,67.55,67.62,55700.0,55.0644,55.1378,55.0644,55.1214,55700.0
2014-06-16 12:50:00,67.61,67.69,67.6,67.65,28600.0,55.1133,55.1785,55.1051,55.1459,28600.0
2014-06-16 12:55:00,67.65,67.75,67.64,67.72,43000.0,55.1459,55.2274,55.1378,55.203,43000.0
2014-06-16 13:00:00,67.72,67.75,67.67,67.74,34900.0,55.203,55.2274,55.1622,55.2193,34900.0
2014-06-16 13:05:00,67.75,67.79,67.73,67.73,38700.0,55.2274,55.26,55.2111,55.2111,38700.0
2014-06-16 13:10:00,67.73,67.73,67.65,67.65,33400.0,55.2111,55.2111,55.1459,55.1459,33400.0
2014-06-16 13:15:00,67.65,67.66,67.59,67.61,35600.0,55.1459,55.1541,55.097,55.1133,35600.0
2014-06-16 13:20:00,67.61,67.64,67.58,67.58,26100.0,55.1133,55.1378,55.0888,55.0888,26100.0
2014-06-16 13:25:00,67.59,67.64,67.59,67.62,32400.0,55.097,55.1378,55.097,55.1214,32400.0
2014-06-16 13:30:00,67.62,67.71,67.62,67.69,17000.0,55.1214,55.1948,55.1214,55.1785,17000.0
2014-06-16 13:35:00,67.7,67.72,67.65,67.65,24600.0,55.1867,55.203,55.1459,55.1459,24600.0
2014-06-16 13:40:00,67.63,67.69,67.62,67.69,17500.0,55.1296,55.1785,55.1214,55.1785,17500.0
2014-06-16 13:45:00,67.68,67.69,67.59,67.6,28300.0,55.1704,55.1785,55.097,55.1051,28300.0
2014-06-16 13:50:00,67.61,67.65,67.53,67.53,36100.0,55.1133,55.1459,55.0481,55.0481,36100.0
2014-06-16 13:55:00,67.53,67.55,67.49,67.5,55800.0,55.0481,55.0644,55.0155,55.0236,55800.0
2014-06-16 14:00:00,67.51,67.61,67.51,67.58,26300.0,55.0318,55.1133,55.0318,55.0888,26300.0
2014-06-16 14:05:00,67.58,67.6,67.53,67.58,44100.0,55.0888,55.1051,55.0481,55.0888,44100.0
2014-06-16 14:10:00,67.59,67.61,67.58,67.6,28300.0,55.097,55.1133,55.0888,55.1051,28300.0
2014-06-16 14:15:00,67.6,67.6,67.49,67.5,33200.0,55.1051,55.1051,55.0155,55.0236,33200.0
2014-06-16 14:20:00,67.49,67.59,67.49,67.53,35400.0,55.0155,55.097,55.0155,55.0481,35400.0
2014-06-16 14:25:00,67.54,67.54,67.47,67.5,27300.0,55.0562,55.0562,54.9992,55.0236,27300.0
2014-06-16 14:30:00,67.5,67.52,67.48,67.5,37600.0,55.0236,55.0399,55.0073,55.0236,37600.0
2014-06-16 14:35:00,67.49,67.51,67.47,67.47,37200.0,55.0155,55.0318,54.9992,54.9992,37200.0
2014-06-16 14:40:00,67.47,67.47,67.42,67.46,53500.0,54.9992,54.9992,54.9584,54.991,53500.0
2014-06-16 14:45:00,67.47,67.53,67.45,67.52,28600.0,54.9992,55.0481,54.9829,55.0399,28600.0
2014-06-16 14:50:00,67.52,67.52,67.48,67.49,22600.0,55.0399,55.0399,55.0073,55.0155,22600.0
2014-06-16 14:55:00,67.49,67.49,67.42,67.44,30900.0,55.0155,55.0155,54.9584,54.9747,30900.0
2014-06-16 15:00:00,67.44,67.44,67.37,67.41,36200.0,54.9747,54.9747,54.9177,54.9503,36200.0
2014-06-16 15:05:00,67.42,67.48,67.38,67.47,54700.0,54.9584,55.0073,54.9258,54.9992,54700.0
2014-06-16 15:10:00,67.48,67.52,67.48,67.48,50400.0,55.0073,55.0399,55.0073,55.0073,50400.0
2014-06-16 15:15:00,67.47,67.48,67.41,67.46,47400.0,54.9992,55.0073,54.9503,54.991,47400.0
2014-06-16 15:20:00,67.45,67.51,67.44,67.48,59100.0,54.9829,55.0318,54.9747,55.0073,59100.0
2014-06-16 15:25:00,67.47,67.53,67.46,67.51,39500.0,54.9992,55.0481,54.991,55.0318,39500.0
2014-06-16 15:30:00,67.51,67.55,67.5,67.55,58800.0,55.0318,55.0644,55.0236,55.0644,58800.0
2014-06-16 15:35:00,67.55,67.58,67.54,67.58,43000.0,55.0644,55.0888,55.0562,55.0888,43000.0
2014-06-16 15:40:00,67.58,67.6,67.56,67.6,59400.0,55.0888,55.1051,55.0725,55.1051,59400.0
2014-06-16 15:45:00,67.59,67.61,67.53,67.59,128700.0,55.097,55.1133,55.0481,55.097,128700.0
2014-06-16 15:50:00,67.58,67.65,67.58,67.64,182800.0,55.0888,55.1459,55.0888,55.1378,182800.0
2014-06-16 15:55:00,67.65,67.68,67.57,67.6,244800.0,55.1459,55.1704,55.0807,55.1051,244800.0
2014-06-17 09:30:00,67.48,67.49,67.21,67.47,150200.0,55.0073,55.0155,54.7872,54.9992,150200.0
2014-06-17 09:35:00,67.48,67.54,67.36,67.4,66800.0,55.0073,55.0562,54.9095,54.9421,66800.0
2014-06-17 09:40:00,67.4,67.7,67.4,67.68,96900.0,54.9421,55.1867,54.9421,55.1704,96900.0
2014-06-17 09:45:00,67.67,67.73,67.58,67.59,133900.0,55.1622,55.2111,55.0888,55.097,133900.0
2014-06-17 09:50:00,67.59,67.77,67.54,67.74,89800.0,55.097,55.2437,55.0562,55.2193,89800.0
2014-06-17 09:55:00,67.75,67.9,67.72,67.89,70400.0,55.2274,55.3497,55.203,55.3415,70400.0
2014-06-17 10:00:00,67.87,68.07,67.82,68.0,227700.0,55.3252,55.4883,55.2845,55.4312,227700.0
2014-06-17 10:05:00,68.0,68.0,67.93,67.95,74200.0,55.4312,55.4312,55.3741,55.3905,74200.0
2014-06-17 10:10:00,67.96,67.98,67.83,67.86,47000.0,55.3986,55.4149,55.2926,55.3171,47000.0
2014-06-17 10:15:00,67.85,67.87,67.67,67.69,99000.0,55.3089,55.3252,55.1622,55.1785,99000.0
2014-06-17 10:20:00,67.69,67.72,67.65,67.69,37700.0,55.1785,55.203,55.1459,55.1785,37700.0
2014-06-17 10:25:00,67.68,67.7,67.65,67.68,46100.0,55.1704,55.1867,55.1459,55.1704,46100.0
2014-06-17 10:30:00,67.68,67.7,67.57,67.62,26000.0,55.1704,55.1867,55.0807,55.1214,26000.0
2014-06-17 10:35:00,67.61,67.66,67.58,67.62,17900.0,55.1133,55.1541,55.0888,55.1214,17900.0
2014-06-17 10:40:00,67.64,67.66,67.58,67.64,37900.0,55.1378,55.1541,55.0888,55.1378,37900.0
2014-06-17 10:45:00,67.64,67.64,67.55,67.58,37800.0,55.1378,55.1378,55.0644,55.0888,37800.0
2014-06-17 10:50:00,67.58,67.58,67.43,67.46,34800.0,55.0888,55.0888,54.9666,54.991,34800.0
2014-06-17 10:55:00,67.45,67.49,67.39,67.47,41800.0,54.9829,55.0155,54.934,54.9992,41800.0
2014-06-17 11:00:00,67.46,67.48,67.41,67.47,16400.0,54.991,55.0073,54.9503,54.9992,16400.0
2014-06-17 11:05:00,67.47,67.47,67.37,67.39,28500.0,54.9992,54.9992,54.9177,54.934,28500.0
2014-06-17 11:10:00,67.36,67.52,67.35,67.48,33400.0,54.9095,55.0399,54.9014,55.0073,33400.0
2014-06-17 11:15:00,67.46,67.53,67.45,67.46,11800.0,54.991,55.0481,54.9829,54.991,11800.0
2014-06-17 11:20:00,67.46,67.51,67.45,67.47,16300.0,54.991,55.0318,54.9829,54.9992,16300.0
2014-06-17 11:25:00,67.49,67.57,67.47,67.54,15400.0,55.0155,55.0807,54.9992,55.0562,15400.0
2014-06-17 11:30:00,67.55,67.65,67.53,67.65,21200.0,55.0644,55.1459,55.0481,55.1459,21200.0
2014-06-17 11:35:00,67.64,67.66,67.59,67.64,20200.0,55.1378,55.1541,55.097,55.1378,20200.0
2014-06-17 11:40:00,67.64,67.65,67.55,67.56,10500.0,55.1378,55.1459,55.0644,55.0725,10500.0
2014-06-17 11:45:00,67.56,67.74,67.56,67.74,25600.0,55.0725,55.2193,55.0725,55.2193,25600.0
2014-06-17 11:50:00,67.72,67.72,67.66,67.68,12400.0,55.203,55.203,55.1541,55.1704,12400.0
2014-06-17 11:55:00,67.67,67.71,67.65,67.7,11600.0,55.1622,55.1948,55.1459,55.1867,11600.0
2014-06-17 12:00:00,67.7,67.74,67.67,67.74,14600.0,55.1867,55.2193,55.1622,55.2193,14600.0
2014-06-17 12:05:00,67.75,67.79,67.74,67.78,25800.0,55.2274,55.26,55.2193,55.2519,25800.0
2014-06-17 12:10:00,67.79,67.79,67.75,67.76,10800.0,55.26,55.26,55.2274,55.2356,10800.0
2014-06-17 12:15:00,67.75,67.77,67.68,67.68,17400.0,55.2274,55.2437,55.1704,55.1704,17400.0
2014-06-17 12:20:00,67.69,67.71,67.67,67.68,7100.0,55.1785,55.1948,55.1622,55.1704,7100.0
2014-06-17 12:25:00,67.67,67.67,67.63,67.63,11300.0,55.1622,55.1622,55.1296,55.1296,11300.0
2014-06-17 12:30:00,67.63,67.67,67.58,67.59,42600.0,55.1296,55.1622,55.0888,55.097,42600.0
2014-06-17 12:35:00,67.59,67.63,67.57,67.62,17900.0,55.097,55.1296,55.0807,55.1214,17900.0
2014-06-17 12:40:00,67.62,67.7,67.62,67.7,30800.0,55.1214,55.1867,55.1214,55.1867,30800.0
2014-06-17 12:45:00,67.71,67.71,67.65,67.71,25600.0,55.1948,55.1948,55.1459,55.1948,25600.0
2014-06-17 12:50:00,67.71,67.72,67.64,67.64,10000.0,55.1948,55.203,55.1378,55.1378,10000.0
2014-06-17 12:55:00,67.63,67.63,67.56,67.58,7200.0,55.1296,55.1296,55.0725,55.0888,7200.0
2014-06-17 13:00:00,67.59,67.63,67.49,67.49,11700.0,55.097,55.1296,55.0155,55.0155,11700.0
2014-06-17 13:05:00,67.48,67.5,67.44,67.48,30400.0,55.0073,55.0236,54.9747,55.0073,30400.0
2014-06-17 13:10:00,67.48,67.5,67.45,67.46,9500.0,55.0073,55.0236,54.9829,54.991,9500.0
2014-06-17 13:15:00,67.47,67.51,67.45,67.48,16900.0,54.9992,55.0318,54.9829,55.0073,16900.0
2014-06-17 13:20:00,67.49,67.49,67.44,67.48,24600.0,55.0155,55.0155,54.9747,55.0073,24600.0
2014-06-17 13:25:00,67.47,67.49,67.43,67.45,33600.0,54.9992,55.0155,54.9666,54.9829,33600.0
2014-06-17 13:30:00,67.45,67.54,67.45,67.5,12000.0,54.9829,55.0562,54.9829,55.0236,12000.0
2014-06-17 13:35:00,67.49,67.53,67.46,67.53,12300.0,55.0155,55.0481,54.991,55.0481,12300.0
2014-06-17 13:40:00,67.53,67.59,67.51,67.57,12600.0,55.0481,55.097,55.0318,55.0807,12600.0
2014-06-17 13:45:00,67.58,67.62,67.52,67.56,13400.0,55.0888,55.1214,55.0399,55.0725,13400.0
2014-06-17 13:50:00,67.55,67.59,67.52,67.59,26100.0,55.0644,55.097,55.0399,55.097,26100.0
2014-06-17 13:55:00,67.59,67.65,67.59,67.63,12500.0,55.097,55.1459,55.097,55.1296,12500.0
2014-06-17 14:00:00,67.63,67.63,67.52,67.53,18000.0,55.1296,55.1296,55.0399,55.0481,18000.0
2014-06-17 14:05:00,67.53,67.56,67.52,67.53,18600.0,55.0481,55.0725,55.0399,55.0481,18600.0
2014-06-17 14:10:00,67.52,67.55,67.51,67.53,12500.0,55.0399,55.0644,55.0318,55.0481,12500.0
2014-06-17 14:15:00,67.53,67.57,67.5,67.53,31600.0,55.0481,55.0807,55.0236,55.0481,31600.0
2014-06-17 14:20:00,67.53,67.56,67.5,67.5,38100.0,55.0481,55.0725,55.0236,55.0236,38100.0
2014-06-17 14:25:00,67.5,67.56,67.49,67.52,18800.0,55.0236,55.0725,55.0155,55.0399,18800.0
2014-06-17 14:30:00,67.53,67.56,67.49,67.5,49400.0,55.0481,55.0725,55.0155,55.0236,49400.0
2014-06-17 14:35:00,67.49,67.51,67.47,67.48,17900.0,55.0155,55.0318,54.9992,55.0073,17900.0
2014-06-17 14:40:00,67.49,67.5,67.46,67.48,18500.0,55.0155,55.0236,54.991,55.0073,18500.0
2014-06-17 14:45:00,67.48,67.57,67.48,67.52,42400.0,55.0073,55.0807,55.0073,55.0399,42400.0
2014-06-17 14:50:00,67.52,67.58,67.51,67.53,20700.0,55.0399,55.0888,55.0318,55.0481,20700.0
2014-06-17 14:55:00,67.53,67.57,67.51,67.51,22400.0,55.0481,55.0807,55.0318,55.0318,22400.0
2014-06-17 15:00:00,67.51,67.52,67.45,67.46,44600.0,55.0318,55.0399,54.9829,54.991,44600.0
2014-06-17 15:05:00,67.45,67.47,67.4,67.42,42800.0,54.9829,54.9992,54.9421,54.9584,42800.0
2014-06-17 15:10:00,67.41,67.46,67.4,67.41,40000.0,54.9503,54.991,54.9421,54.9503,40000.0
2014-06-17 15:15:00,67.41,67.44,67.37,67.37,30800.0,54.9503,54.9747,54.9177,54.9177,30800.0
2014-06-17 15:20:00,67.37,67.48,67.36,67.43,49300.0,54.9177,55.0073,54.9095,54.9666,49300.0
2014-06-17 15:25:00,67.44,67.5,67.43,67.48,34600.0,54.9747,55.0236,54.9666,55.0073,34600.0
2014-06-17 15:30:00,67.5,67.59,67.48,67.59,35700.0,55.0236,55.097,55.0073,55.097,35700.0
2014-06-17 15:35:00,67.6,67.64,67.58,67.63,81000.0,55.1051,55.1378,55.0888,55.1296,81000.0
2014-06-17 15:40:00,67.63,67.71,67.63,67.68,79100.0,55.1296,55.1948,55.1296,55.1704,79100.0
2014-06-17 15:45:00,67.69,67.7,67.6,67.63,76800.0,55.1785,55.1867,55.1051,55.1296,76800.0
2014-06-17 15:50:00,67.63,67.65,67.55,67.58,103600.0,55.1296,55.1459,55.0644,55.0888,103600.0
2014-06-17 15:55:00,67.58,67.65,67.55,67.61,167000.0,55.0888,55.1459,55.0644,55.1133,167000.0
2014-06-18 09:30:00,67.92,67.92,67.55,67.69,188900.0,55.366,55.366,55.0644,55.1785,188900.0
2014-06-18 09:35:00,67.69,67.98,67.61,67.9,140600.0,55.1785,55.4149,55.1133,55.3497,140600.0
2014-06-18 09:40:00,67.9,67.98,67.71,67.75,264700.0,55.3497,55.4149,55.1948,55.2274,264700.0
2014-06-18 09:45:00,67.73,67.96,67.65,67.9,188500.0,55.2111,55.3986,55.1459,55.3497,188500.0
2014-06-18 09:50:00,67.9,68.04,67.84,68.0,105100.0,55.3497,55.4638,55.3008,55.4312,105100.0
2014-06-18 09:55:00,68.01,68.06,67.99,68.04,60200.0,55.4394,55.4801,55.4231,55.4638,60200.0
2014-06-18 10:00:00,68.04,68.05,67.99,67.99,77100.0,55.4638,55.472,55.4231,55.4231,77100.0
2014-06-18 10:05:00,67.98,67.99,67.85,67.87,81000.0,55.4149,55.4231,55.3089,55.3252,81000.0
2014-06-18 10:10:00,67.88,68.0,67.83,67.95,78100.0,55.3334,55.4312,55.2926,55.3905,78100.0
2014-06-18 10:15:00,67.95,68.03,67.93,67.96,101200.0,55.3905,55.4557,55.3741,55.3986,101200.0
2014-06-18 10:20:00,67.97,67.98,67.91,67.93,49500.0,55.4068,55.4149,55.3578,55.3741,49500.0
2014-06-18 10:25:00,67.93,67.94,67.85,67.89,45600.0,55.3741,55.3823,55.3089,55.3415,45600.0
2014-06-18 10:30:00,67.89,67.9,67.78,67.78,39000.0,55.3415,55.3497,55.2519,55.2519,39000.0
2014-06-18 10:35:00,67.79,67.83,67.78,67.81,43300.0,55.26,55.2926,55.2519,55.2763,43300.0
2014-06-18 10:40:00,67.81,67.84,67.79,67.79,39200.0,55.2763,55.3008,55.26,55.26,39200.0
2014-06-18 10:45:00,67.8,67.89,67.79,67.83,45700.0,55.2682,55.3415,55.26,55.2926,45700.0
2014-06-18 10:50:00,67.84,67.85,67.72,67.77,33700.0,55.3008,55.3089,55.203,55.2437,33700.0
2014-06-18 10:55:00,67.78,67.78,67.6,67.6,31600.0,55.2519,55.2519,55.1051,55.1051,31600.0
2014-06-18 11:00:00,67.59,67.65,67.53,67.6,50400.0,55.097,55.1459,55.0481,55.1051,50400.0
2014-06-18 11:05:00,67.61,67.65,67.6,67.61,58600.0,55.1133,55.1459,55.1051,55.1133,58600.0
2014-06-18 11:10:00,67.63,67.68,67.6,67.6,29000.0,55.1296,55.1704,55.1051,55.1051,29000.0
2014-06-18 11:15:00,67.59,67.59,67.48,67.5,47300.0,55.097,55.097,55.0073,55.0236,47300.0
2014-06-18 11:20:00,67.51,67.51,67.47,67.5,29600.0,55.0318,55.0318,54.9992,55.0236,29600.0
2014-06-18 11:25:00,67.5,67.59,67.48,67.59,32600.0,55.0236,55.097,55.0073,55.097,32600.0
2014-06-18 11:30:00,67.58,67.61,67.56,67.58,21200.0,55.0888,55.1133,55.0725,55.0888,21200.0
2014-06-18 11:35:00,67.57,67.58,67.52,67.55,27700.0,55.0807,55.0888,55.0399,55.0644,27700.0
2014-06-18 11:40:00,67.55,67.69,67.54,67.69,24700.0,55.0644,55.1785,55.0562,55.1785,24700.0
2014-06-18 11:45:00,67.69,67.69,67.62,67.63,25500.0,55.1785,55.1785,55.1214,55.1296,25500.0
2014-06-18 11:50:00,67.62,67.64,67.55,67.58,33700.0,55.1214,55.1378,55.0644,55.0888,33700.0
2014-06-18 11:55:00,67.58,67.67,67.58,67.67,36100.0,55.0888,55.1622,55.0888,55.1622,36100.0
2014-06-18 12:00:00,67.67,67.67,67.6,67.6,19000.0,55.1622,55.1622,55.1051,55.1051,19000.0
2014-06-18 12:05:00,67.61,67.62,67.58,67.58,27300.0,55.1133,55.1214,55.0888,55.0888,27300.0
2014-06-18 12:10:00,67.59,67.6,67.52,67.52,30700.0,55.097,55.1051,55.0399,55.0399,30700.0
2014-06-18 12:15:00,67.53,67.56,67.5,67.53,30000.0,55.0481,55.0725,55.0236,55.0481,30000.0
2014-06-18 12:20:00,67.52,67.52,67.46,67.52,18500.0,55.0399,55.0399,54.991,55.0399,18500.0
2014-06-18 12:25:00,67.53,67.53,67.41,67.43,22300.0,55.0481,55.0481,54.9503,54.9666,22300.0
2014-06-18 12:30:00,67.43,67.45,67.41,67.42,28900.0,54.9666,54.9829,54.9503,54.9584,28900.0
2014-06-18 12:35:00,67.42,67.53,67.41,67.52,18100.0,54.9584,55.0481,54.9503,55.0399,18100.0
2014-06-18 12:40:00,67.52,67.54,67.5,67.51,20400.0,55.0399,55.0562,55.0236,55.0318,20400.0
2014-06-18 12:45:00,67.51,67.62,67.5,67.62,52300.0,55.0318,55.1214,55.0236,55.1214,52300.0
2014-06-18 12:50:00,67.62,67.68,67.62,67.64,42600.0,55.1214,55.1704,55.1214,55.1378,42600.0
2014-06-18 12:55:00,67.64,67.67,67.64,67.67,22000.0,55.1378,55.1622,55.1378,55.1622,22000.0
2014-06-18 13:00:00,67.66,67.69,67.62,67.67,33900.0,55.1541,55.1785,55.1214,55.1622,33900.0
2014-06-18 13:05:00,67.67,67.69,67.64,67.65,16500.0,55.1622,55.1785,55.1378,55.1459,16500.0
2014-06-18 13:10:00,67.65,67.7,67.64,67.67,24000.0,55.1459,55.1867,55.1378,55.1622,24000.0
2014-06-18 13:15:00,67.67,67.73,67.67,67.71,48900.0,55.1622,55.2111,55.1622,55.1948,48900.0
2014-06-18 13:20:00,67.7,67.79,67.7,67.77,47200.0,55.1867,55.26,55.1867,55.2437,47200.0
2014-06-18 13:25:00,67.77,67.77,67.65,67.67,22800.0,55.2437,55.2437,55.1459,55.1622,22800.0
2014-06-18 13:30:00,67.67,67.77,67.67,67.71,53600.0,55.1622,55.2437,55.1622,55.1948,53600.0
2014-06-18 13:35:00,67.71,67.72,67.64,67.66,66600.0,55.1948,55.203,55.1378,55.1541,66600.0
2014-06-18 13:40:00,67.67,67.72,67.67,67.67,31600.0,55.1622,55.203,55.1622,55.1622,31600.0
2014-06-18 13:45:00,67.66,67.73,67.65,67.73,18600.0,55.1541,55.2111,55.1459,55.2111,18600.0
2014-06-18 13:50:00,67.73,67.81,67.71,67.77,35400.0,55.2111,55.2763,55.1948,55.2437,35400.0
2014-06-18 13:55:00,67.76,67.77,67.65,67.66,34600.0,55.2356,55.2437,55.1459,55.1541,34600.0
2014-06-18 14:00:00,67.66,67.84,67.59,67.82,170600.0,55.1541,55.3008,55.097,55.2845,170600.0
2014-06-18 14:05:00,67.79,67.8,67.62,67.8,73900.0,55.26,55.2682,55.1214,55.2682,73900.0
2014-06-18 14:10:00,67.81,67.91,67.79,67.85,119700.0,55.2763,55.3578,55.26,55.3089,119700.0
2014-06-18 14:15:00,67.85,67.9,67.8,67.83,43000.0,55.3089,55.3497,55.2682,55.2926,43000.0
2014-06-18 14:20:00,67.85,67.91,67.84,67.91,72000.0,55.3089,55.3578,55.3008,55.3578,72000.0
2014-06-18 14:25:00,67.91,67.92,67.88,67.91,107700.0,55.3578,55.366,55.3334,55.3578,107700.0
2014-06-18 14:30:00,67.91,68.08,67.91,68.04,178800.0,55.3578,55.4964,55.3578,55.4638,178800.0
2014-06-18 14:35:00,68.03,68.1,68.01,68.06,51000.0,55.4557,55.5127,55.4394,55.4801,51000.0
2014-06-18 14:40:00,68.06,68.09,68.03,68.06,108700.0,55.4801,55.5046,55.4557,55.4801,108700.0
2014-06-18 14:45:00,68.05,68.13,68.05,68.13,53700.0,55.472,55.5372,55.472,55.5372,53700.0
2014-06-18 14:50:00,68.14,68.25,68.14,68.2,102700.0,55.5453,55.635,55.5453,55.5942,102700.0
2014-06-18 14:55:00,68.2,68.34,68.2,68.33,83200.0,55.5942,55.7084,55.5942,55.7002,83200.0
2014-06-18 15:00:00,68.33,68.37,68.25,68.26,78000.0,55.7002,55.7328,55.635,55.6432,78000.0
2014-06-18 15:05:00,68.26,68.35,68.25,68.25,50900.0,55.6432,55.7165,55.635,55.635,50900.0
2014-06-18 15:10:00,68.25,68.32,68.23,68.26,80300.0,55.635,55.6921,55.6187,55.6432,80300.0
2014-06-18 15:15:00,68.26,68.39,68.24,68.37,77800.0,55.6432,55.7491,55.6269,55.7328,77800.0
2014-06-18 15:20:00,68.36,68.39,68.3,68.35,53800.0,55.7247,55.7491,55.6758,55.7165,53800.0
2014-06-18 15:25:00,68.35,68.39,68.28,68.37,74400.0,55.7165,55.7491,55.6595,55.7328,74400.0
2014-06-18 15:30:00,68.36,68.41,68.34,68.41,100100.0,55.7247,55.7654,55.7084,55.7654,100100.0
2014-06-18 15:35:00,68.41,68.46,68.39,68.44,98800.0,55.7654,55.8062,55.7491,55.7899,98800.0
2014-06-18 15:40:00,68.43,68.56,68.39,68.52,140600.0,55.7817,55.8877,55.7491,55.8551,140600.0
2014-06-18 15:45:00,68.53,68.62,68.46,68.58,148200.0,55.8632,55.9366,55.8062,55.904,148200.0
2014-06-18 15:50:00,68.58,68.58,68.52,68.54,146400.0,55.904,55.904,55.8551,55.8714,146400.0
2014-06-18 15:55:00,68.53,68.59,68.5,68.51,351700.0,55.8632,55.9122,55.8388,55.8469,351700.0
2014-06-19 09:30:00,68.45,68.53,68.12,68.23,115800.0,55.798,55.8632,55.529,55.6187,115800.0
2014-06-19 09:35:00,68.25,68.4,68.19,68.4,82900.0,55.635,55.7573,55.5861,55.7573,82900.0
2014-06-19 09:40:00,68.39,68.65,68.37,68.63,77000.0,55.7491,55.9611,55.7328,55.9448,77000.0
2014-06-19 09:45:00,68.62,68.64,68.54,68.63,49900.0,55.9366,55.9529,55.8714,55.9448,49900.0
2014-06-19 09:50:00,68.63,68.78,68.62,68.65,100200.0,55.9448,56.067,55.9366,55.9611,100200.0
2014-06-19 09:55:00,68.65,68.66,68.56,68.64,50400.0,55.9611,55.9692,55.8877,55.9529,50400.0
2014-06-19 10:00:00,68.66,68.73,68.55,68.56,67100.0,55.9692,56.0263,55.8796,55.8877,67100.0
2014-06-19 10:05:00,68.57,68.68,68.53,68.6,52600.0,55.8959,55.9855,55.8632,55.9203,52600.0
2014-06-19 10:10:00,68.61,68.65,68.41,68.42,51900.0,55.9285,55.9611,55.7654,55.7736,51900.0
2014-06-19 10:15:00,68.42,68.5,68.41,68.46,44800.0,55.7736,55.8388,55.7654,55.8062,44800.0
2014-06-19 10:20:00,68.44,68.45,68.2,68.22,58300.0,55.7899,55.798,55.5942,55.6105,58300.0
2014-06-19 10:25:00,68.23,68.32,68.22,68.3,86300.0,55.6187,55.6921,55.6105,55.6758,86300.0
2014-06-19 10:30:00,68.31,68.32,68.13,68.13,74800.0,55.6839,55.6921,55.5372,55.5372,74800.0
2014-06-19 10:35:00,68.13,68.13,68.03,68.04,78600.0,55.5372,55.5372,55.4557,55.4638,78600.0
2014-06-19 10:40:00,68.04,68.29,68.04,68.24,74400.0,55.4638,55.6676,55.4638,55.6269,74400.0
2014-06-19 10:45:00,68.25,68.28,68.14,68.23,40300.0,55.635,55.6595,55.5453,55.6187,40300.0
2014-06-19 10:50:00,68.22,68.22,68.12,68.19,47900.0,55.6105,55.6105,55.529,55.5861,47900.0
2014-06-19 10:55:00,68.18,68.23,68.18,68.21,45000.0,55.5779,55.6187,55.5779,55.6024,45000.0
2014-06-19 11:00:00,68.21,68.28,68.2,68.23,21400.0,55.6024,55.6595,55.5942,55.6187,21400.0
2014-06-19 11:05:00,68.23,68.23,68.13,68.19,29600.0,55.6187,55.6187,55.5372,55.5861,29600.0
2014-06-19 11:10:00,68.2,68.28,68.2,68.25,30800.0,55.5942,55.6595,55.5942,55.635,30800.0
2014-06-19 11:15:00,68.26,68.28,68.2,68.24,35400.0,55.6432,55.6595,55.5942,55.6269,35400.0
2014-06-19 11:20:00,68.24,68.25,68.17,68.23,33100.0,55.6269,55.635,55.5698,55.6187,33100.0
2014-06-19 11:25:00,68.22,68.31,68.2,68.28,33500.0,55.6105,55.6839,55.5942,55.6595,33500.0
2014-06-19 11:30:00,68.27,68.31,68.24,68.25,36600.0,55.6513,55.6839,55.6269,55.635,36600.0
2014-06-19 11:35:00,68.26,68.28,68.22,68.28,27800.0,55.6432,55.6595,55.6105,55.6595,27800.0
2014-06-19 11:40:00,68.28,68.31,68.25,68.29,58500.0,55.6595,55.6839,55.635,55.6676,58500.0
2014-06-19 11:45:00,68.29,68.33,68.28,68.31,29100.0,55.6676,55.7002,55.6595,55.6839,29100.0
2014-06-19 11:50:00,68.32,68.33,68.23,68.23,33300.0,55.6921,55.7002,55.6187,55.6187,33300.0
2014-06-19 11:55:00,68.23,68.28,68.19,68.22,32700.0,55.6187,55.6595,55.5861,55.6105,32700.0
2014-06-19 12:00:00,68.22,68.25,68.18,68.18,35700.0,55.6105,55.635,55.5779,55.5779,35700.0
2014-06-19 12:05:00,68.19,68.23,68.15,68.22,52700.0,55.5861,55.6187,55.5535,55.6105,52700.0
2014-06-19 12:10:00,68.22,68.28,68.19,68.28,24700.0,55.6105,55.6595,55.5861,55.6595,24700.0
2014-06-19 12:15:00,68.28,68.3,68.24,68.27,30500.0,55.6595,55.6758,55.6269,55.6513,30500.0
2014-06-19 12:20:00,68.27,68.29,68.22,68.23,23200.0,55.6513,55.6676,55.6105,55.6187,23200.0
2014-06-19 12:25:00,68.24,68.24,68.17,68.19,14000.0,55.6269,55.6269,55.5698,55.5861,14000.0
2014-06-19 12:30:00,68.19,68.23,68.18,68.2,16500.0,55.5861,55.6187,55.5779,55.5942,16500.0
2014-06-19 12:35:00,68.2,68.24,68.18,68.24,21400.0,55.5942,55.6269,55.5779,55.6269,21400.0
2014-06-19 12:40:00,68.25,68.3,68.23,68.29,15500.0,55.635,55.6758,55.6187,55.6676,15500.0
2014-06-19 12:45:00,68.3,68.36,68.28,68.35,19300.0,55.6758,55.7247,55.6595,55.7165,19300.0
2014-06-19 12:50:00,68.35,68.36,68.31,68.35,13000.0,55.7165,55.7247,55.6839,55.7165,13000.0
2014-06-19 12:55:00,68.36,68.4,68.35,68.38,30000.0,55.7247,55.7573,55.7165,55.741,30000.0
2014-06-19 13:00:00,68.39,68.45,68.36,68.38,21700.0,55.7491,55.798,55.7247,55.741,21700.0
2014-06-19 13:05:00,68.37,68.42,68.36,68.39,13200.0,55.7328,55.7736,55.7247,55.7491,13200.0
2014-06-19 13:10:00,68.39,68.39,68.26,68.29,30300.0,55.7491,55.7491,55.6432,55.6676,30300.0
2014-06-19 13:15:00,68.28,68.32,68.21,68.25,23500.0,55.6595,55.6921,55.6024,55.635,23500.0
2014-06-19 13:20:00,68.24,68.3,68.2,68.3,26500.0,55.6269,55.6758,55.5942,55.6758,26500.0
2014-06-19 13:25:00,68.31,68.34,68.28,68.32,16400.0,55.6839,55.7084,55.6595,55.6921,16400.0
2014-06-19 13:30:00,68.32,68.32,68.26,68.32,20100.0,55.6921,55.6921,55.6432,55.6921,20100.0
2014-06-19 13:35:00,68.32,68.33,68.28,68.31,30200.0,55.6921,55.7002,55.6595,55.6839,30200.0
2014-06-19 13:40:00,68.3,68.31,68.23,68.24,19800.0,55.6758,55.6839,55.6187,55.6269,19800.0
2014-06-19 13:45:00,68.25,68.34,68.25,68.32,31700.0,55.635,55.7084,55.635,55.6921,31700.0
2014-06-19 13:50:00,68.32,68.35,68.28,68.3,31400.0,55.6921,55.7165,55.6595,55.6758,31400.0
2014-06-19 13:55:00,68.29,68.35,68.26,68.33,26200.0,55.6676,55.7165,55.6432,55.7002,26200.0
2014-06-19 14:00:00,68.32,68.33,68.27,68.32,44900.0,55.6921,55.7002,55.6513,55.6921,44900.0
2014-06-19 14:05:00,68.32,68.32,68.26,68.28,27300.0,55.6921,55.6921,55.6432,55.6595,27300.0
2014-06-19 14:10:00,68.28,68.39,68.27,68.39,26700.0,55.6595,55.7491,55.6513,55.7491,26700.0
2014-06-19 14:15:00,68.39,68.44,68.38,68.42,24100.0,55.7491,55.7899,55.741,55.7736,24100.0
2014-06-19 14:20:00,68.42,68.51,68.41,68.49,37000.0,55.7736,55.8469,55.7654,55.8306,37000.0
2014-06-19 14:25:00,68.49,68.49,68.42,68.43,28700.0,55.8306,55.8306,55.7736,55.7817,28700.0
2014-06-19 14:30:00,68.42,68.44,68.39,68.41,73400.0,55.7736,55.7899,55.7491,55.7654,73400.0
2014-06-19 14:35:00,68.42,68.44,68.4,68.41,11400.0,55.7736,55.7899,55.7573,55.7654,11400.0
2014-06-19 14:40:00,68.4,68.48,68.4,68.44,41000.0,55.7573,55.8225,55.7573,55.7899,41000.0
2014-06-19 14:45:00,68.43,68.5,68.43,68.49,28200.0,55.7817,55.8388,55.7817,55.8306,28200.0
2014-06-19 14:50:00,68.48,68.57,68.45,68.56,98000.0,55.8225,55.8959,55.798,55.8877,98000.0
2014-06-19 14:55:00,68.56,68.63,68.54,68.62,57100.0,55.8877,55.9448,55.8714,55.9366,57100.0
2014-06-19 15:00:00,68.63,68.64,68.58,68.64,35000.0,55.9448,55.9529,55.904,55.9529,35000.0
2014-06-19 15:05:00,68.63,68.74,68.62,68.73,77100.0,55.9448,56.0344,55.9366,56.0263,77100.0
2014-06-19 15:10:00,68.73,68.77,68.72,68.76,46200.0,56.0263,56.0589,56.0181,56.0507,46200.0
2014-06-19 15:15:00,68.77,68.81,68.76,68.77,79400.0,56.0589,56.0915,56.0507,56.0589,79400.0
2014-06-19 15:20:00,68.76,68.83,68.74,68.81,45800.0,56.0507,56.1078,56.0344,56.0915,45800.0
2014-06-19 15:25:00,68.82,68.84,68.77,68.81,45400.0,56.0996,56.1159,56.0589,56.0915,45400.0
2014-06-19 15:30:00,68.8,68.85,68.76,68.76,61000.0,56.0833,56.1241,56.0507,56.0507,61000.0
2014-06-19 15:35:00,68.76,68.78,68.72,68.75,71900.0,56.0507,56.067,56.0181,56.0426,71900.0
2014-06-19 15:40:00,68.75,68.85,68.73,68.83,75800.0,56.0426,56.1241,56.0263,56.1078,75800.0
2014-06-19 15:45:00,68.83,68.85,68.81,68.82,138900.0,56.1078,56.1241,56.0915,56.0996,138900.0
2014-06-19 15:50:00,68.81,68.85,68.79,68.84,143100.0,56.0915,56.1241,56.0752,56.1159,143100.0
2014-06-19 15:55:00,68.84,69.0,68.84,68.98,539800.0,56.1159,56.2464,56.1159,56.2301,539800.0
2014-06-20 09:30:00,69.41,69.75,69.11,69.61,1326200.0,56.5806,56.8577,56.336,56.7436,1326200.0
2014-06-20 09:35:00,69.62,69.94,69.58,69.86,190800.0,56.7518,57.0126,56.7192,56.9474,190800.0
2014-06-20 09:40:00,69.86,69.99,69.79,69.82,204100.0,56.9474,57.0534,56.8904,56.9148,204100.0
2014-06-20 09:45:00,69.84,69.88,69.61,69.7,218800.0,56.9311,56.9637,56.7436,56.817,218800.0
2014-06-20 09:50:00,69.71,69.78,69.59,69.67,178400.0,56.8251,56.8822,56.7273,56.7925,178400.0
2014-06-20 09:55:00,69.65,69.73,69.54,69.58,90500.0,56.7762,56.8414,56.6866,56.7192,90500.0
2014-06-20 10:00:00,69.58,69.71,69.56,69.67,87600.0,56.7192,56.8251,56.7029,56.7925,87600.0
2014-06-20 10:05:00,69.67,69.68,69.59,69.61,57100.0,56.7925,56.8007,56.7273,56.7436,57100.0
2014-06-20 10:10:00,69.62,69.84,69.61,69.78,73100.0,56.7518,56.9311,56.7436,56.8822,73100.0
2014-06-20 10:15:00,69.78,69.86,69.76,69.83,58500.0,56.8822,56.9474,56.8659,56.923,58500.0
2014-06-20 10:20:00,69.83,69.86,69.79,69.85,68700.0,56.923,56.9474,56.8904,56.9393,68700.0
2014-06-20 10:25:00,69.85,69.85,69.64,69.73,174300.0,56.9393,56.9393,56.7681,56.8414,174300.0
2014-06-20 10:30:00,69.71,69.87,69.69,69.81,72100.0,56.8251,56.9556,56.8088,56.9067,72100.0
2014-06-20 10:35:00,69.81,69.93,69.81,69.91,87700.0,56.9067,57.0045,56.9067,56.9882,87700.0
2014-06-20 10:40:00,69.91,69.99,69.88,69.93,97500.0,56.9882,57.0534,56.9637,57.0045,97500.0
2014-06-20 10:45:00,69.94,70.34,69.94,70.19,392600.0,57.0126,57.3387,57.0126,57.2164,392600.0
2014-06-20 10:50:00,70.18,70.25,70.14,70.17,52400.0,57.2083,57.2653,57.1757,57.2001,52400.0
2014-06-20 10:55:00,70.16,70.23,70.16,70.18,62700.0,57.192,57.249,57.192,57.2083,62700.0
2014-06-20 11:00:00,70.18,70.24,70.11,70.11,125600.0,57.2083,57.2572,57.1512,57.1512,125600.0
2014-06-20 11:05:00,70.12,70.16,70.08,70.08,173800.0,57.1594,57.192,57.1268,57.1268,173800.0
2014-06-20 11:10:00,70.1,70.11,70.01,70.01,106800.0,57.1431,57.1512,57.0697,57.0697,106800.0
2014-06-20 11:15:00,70.01,70.08,69.95,69.95,107400.0,57.0697,57.1268,57.0208,57.0208,107400.0
2014-06-20 11:20:00,69.95,69.96,69.89,69.96,107700.0,57.0208,57.0289,56.9719,57.0289,107700.0
2014-06-20 11:25:00,69.97,69.98,69.88,69.9,141000.0,57.0371,57.0452,56.9637,56.98,141000.0
2014-06-20 11:30:00,69.89,69.94,69.82,69.9,151600.0,56.9719,57.0126,56.9148,56.98,151600.0
2014-06-20 11:35:00,69.9,70.0,69.89,70.0,30900.0,56.98,57.0615,56.9719,57.0615,30900.0
2014-06-20 11:40:00,69.99,70.03,69.9,69.93,42100.0,57.0534,57.086,56.98,57.0045,42100.0
2014-06-20 11:45:00,69.93,69.97,69.9,69.95,43300.0,57.0045,57.0371,56.98,57.0208,43300.0
2014-06-20 11:50:00,69.95,69.97,69.92,69.97,47000.0,57.0208,57.0371,56.9963,57.0371,47000.0
2014-06-20 11:55:00,69.96,69.97,69.91,69.95,38600.0,57.0289,57.0371,56.9882,57.0208,38600.0
2014-06-20 12:00:00,69.95,69.99,69.89,69.92,49000.0,57.0208,57.0534,56.9719,56.9963,49000.0
2014-06-20 12:05:00,69.92,69.98,69.9,69.95,37800.0,56.9963,57.0452,56.98,57.0208,37800.0
2014-06-20 12:10:00,69.95,69.95,69.9,69.9,46300.0,57.0208,57.0208,56.98,56.98,46300.0
2014-06-20 12:15:00,69.92,69.94,69.9,69.93,124600.0,56.9963,57.0126,56.98,57.0045,124600.0
2014-06-20 12:20:00,69.93,69.95,69.9,69.93,40600.0,57.0045,57.0208,56.98,57.0045,40600.0
2014-06-20 12:25:00,69.93,69.95,69.92,69.93,30000.0,57.0045,57.0208,56.9963,57.0045,30000.0
2014-06-20 12:30:00,69.93,69.97,69.92,69.94,36800.0,57.0045,57.0371,56.9963,57.0126,36800.0
2014-06-20 12:35:00,69.94,69.96,69.9,69.93,106700.0,57.0126,57.0289,56.98,57.0045,106700.0
2014-06-20 12:40:00,69.92,69.99,69.9,69.99,34100.0,56.9963,57.0534,56.98,57.0534,34100.0
2014-06-20 12:45:00,69.99,70.0,69.95,69.99,31800.0,57.0534,57.0615,57.0208,57.0534,31800.0
2014-06-20 12:50:00,69.98,70.01,69.97,69.99,37500.0,57.0452,57.0697,57.0371,57.0534,37500.0
2014-06-20 12:55:00,69.98,70.0,69.96,69.98,40600.0,57.0452,57.0615,57.0289,57.0452,40600.0
2014-06-20 13:00:00,69.98,70.01,69.98,70.0,39700.0,57.0452,57.0697,57.0452,57.0615,39700.0
2014-06-20 13:05:00,70.0,70.04,69.99,70.03,28500.0,57.0615,57.0941,57.0534,57.086,28500.0
2014-06-20 13:10:00,70.03,70.07,70.02,70.06,52500.0,57.086,57.1186,57.0778,57.1105,52500.0
2014-06-20 13:15:00,70.06,70.08,70.05,70.06,36500.0,57.1105,57.1268,57.1023,57.1105,36500.0
2014-06-20 13:20:00,70.06,70.09,70.05,70.06,57300.0,57.1105,57.1349,57.1023,57.1105,57300.0
2014-06-20 13:25:00,70.07,70.09,70.05,70.08,60600.0,57.1186,57.1349,57.1023,57.1268,60600.0
2014-06-20 13:30:00,70.06,70.09,70.06,70.06,23800.0,57.1105,57.1349,57.1105,57.1105,23800.0
2014-06-20 13:35:00,70.06,70.12,70.06,70.12,53600.0,57.1105,57.1594,57.1105,57.1594,53600.0
2014-06-20 13:40:00,70.12,70.13,70.09,70.12,42500.0,57.1594,57.1675,57.1349,57.1594,42500.0
2014-06-20 13:45:00,70.12,70.15,70.12,70.14,19100.0,57.1594,57.1838,57.1594,57.1757,19100.0
2014-06-20 13:50:00,70.15,70.19,70.13,70.19,43500.0,57.1838,57.2164,57.1675,57.2164,43500.0
2014-06-20 13:55:00,70.19,70.32,70.19,70.31,119600.0,57.2164,57.3224,57.2164,57.3142,119600.0
2014-06-20 14:00:00,70.31,70.32,70.27,70.27,47700.0,57.3142,57.3224,57.2816,57.2816,47700.0
2014-06-20 14:05:00,70.27,70.37,70.27,70.37,92100.0,57.2816,57.3632,57.2816,57.3632,92100.0
2014-06-20 14:10:00,70.36,70.42,70.34,70.38,110000.0,57.355,57.4039,57.3387,57.3713,110000.0
2014-06-20 14:15:00,70.38,70.39,70.33,70.39,90400.0,57.3713,57.3795,57.3305,57.3795,90400.0
2014-06-20 14:20:00,70.39,70.42,70.38,70.41,54900.0,57.3795,57.4039,57.3713,57.3958,54900.0
2014-06-20 14:25:00,70.41,70.5,70.4,70.46,143400.0,57.3958,57.4691,57.3876,57.4365,143400.0
2014-06-20 14:30:00,70.47,70.51,70.46,70.51,153800.0,57.4447,57.4773,57.4365,57.4773,153800.0
2014-06-20 14:35:00,70.51,70.59,70.5,70.58,162000.0,57.4773,57.5425,57.4691,57.5343,162000.0
2014-06-20 14:40:00,70.59,70.62,70.52,70.52,178700.0,57.5425,57.5669,57.4854,57.4854,178700.0
2014-06-20 14:45:00,70.52,70.53,70.45,70.46,91700.0,57.4854,57.4936,57.4284,57.4365,91700.0
2014-06-20 14:50:00,70.45,70.46,70.39,70.43,79200.0,57.4284,57.4365,57.3795,57.4121,79200.0
2014-06-20 14:55:00,70.43,70.49,70.43,70.49,62700.0,57.4121,57.461,57.4121,57.461,62700.0
2014-06-20 15:00:00,70.49,70.52,70.44,70.46,70400.0,57.461,57.4854,57.4202,57.4365,70400.0
2014-06-20 15:05:00,70.46,70.47,70.43,70.44,59700.0,57.4365,57.4447,57.4121,57.4202,59700.0
2014-06-20 15:10:00,70.45,70.48,70.44,70.47,58100.0,57.4284,57.4528,57.4202,57.4447,58100.0
2014-06-20 15:15:00,70.46,70.48,70.45,70.46,55500.0,57.4365,57.4528,57.4284,57.4365,55500.0
2014-06-20 15:20:00,70.47,70.47,70.39,70.41,87200.0,57.4447,57.4447,57.3795,57.3958,87200.0
2014-06-20 15:25:00,70.4,70.41,70.38,70.38,66900.0,57.3876,57.3958,57.3713,57.3713,66900.0
2014-06-20 15:30:00,70.39,70.44,70.38,70.44,81300.0,57.3795,57.4202,57.3713,57.4202,81300.0
2014-06-20 15:35:00,70.44,70.44,70.43,70.43,45500.0,57.4202,57.4202,57.4121,57.4121,45500.0
2014-06-20 15:40:00,70.43,70.45,70.41,70.42,153500.0,57.4121,57.4284,57.3958,57.4039,153500.0
2014-06-20 15:45:00,70.41,70.42,70.28,70.28,156400.0,57.3958,57.4039,57.2898,57.2898,156400.0
2014-06-20 15:50:00,70.29,70.33,70.22,70.24,205800.0,57.2979,57.3305,57.2409,57.2572,205800.0
2014-06-20 15:55:00,70.23,70.27,70.2,70.27,345100.0,57.249,57.2816,57.2246,57.2816,345100.0
2014-06-23 09:30:00,70.45,70.75,70.26,70.61,227500.0,57.4284,57.6729,57.2735,57.5588,227500.0
2014-06-23 09:35:00,70.65,70.65,70.29,70.48,80400.0,57.5914,57.5914,57.2979,57.4528,80400.0
2014-06-23 09:40:00,70.49,70.7,70.45,70.7,114600.0,57.461,57.6322,57.4284,57.6322,114600.0
2014-06-23 09:45:00,70.7,70.75,70.44,70.48,84500.0,57.6322,57.6729,57.4202,57.4528,84500.0
2014-06-23 09:50:00,70.47,70.7,70.47,70.67,93500.0,57.4447,57.6322,57.4447,57.6077,93500.0
2014-06-23 09:55:00,70.68,70.69,70.5,70.57,60000.0,57.6159,57.624,57.4691,57.5262,60000.0
2014-06-23 10:00:00,70.58,70.73,70.57,70.65,72300.0,57.5343,57.6566,57.5262,57.5914,72300.0
2014-06-23 10:05:00,70.66,70.79,70.66,70.73,76600.0,57.5995,57.7055,57.5995,57.6566,76600.0
2014-06-23 10:10:00,70.72,70.73,70.65,70.67,84400.0,57.6485,57.6566,57.5914,57.6077,84400.0
2014-06-23 10:15:00,70.68,70.69,70.59,70.59,106100.0,57.6159,57.624,57.5425,57.5425,106100.0
2014-06-23 10:20:00,70.61,70.76,70.61,70.75,76900.0,57.5588,57.6811,57.5588,57.6729,76900.0
2014-06-23 10:25:00,70.76,70.76,70.65,70.71,50300.0,57.6811,57.6811,57.5914,57.6403,50300.0
2014-06-23 10:30:00,70.71,70.75,70.65,70.65,43200.0,57.6403,57.6729,57.5914,57.5914,43200.0
2014-06-23 10:35:00,70.65,70.68,70.62,70.64,37300.0,57.5914,57.6159,57.5669,57.5832,37300.0
2014-06-23 10:40:00,70.64,70.66,70.52,70.53,84300.0,57.5832,57.5995,57.4854,57.4936,84300.0
2014-06-23 10:45:00,70.52,70.67,70.51,70.55,45400.0,57.4854,57.6077,57.4773,57.5099,45400.0
2014-06-23 10:50:00,70.55,70.58,70.46,70.52,112200.0,57.5099,57.5343,57.4365,57.4854,112200.0
2014-06-23 10:55:00,70.52,70.55,70.42,70.42,40000.0,57.4854,57.5099,57.4039,57.4039,40000.0
2014-06-23 11:00:00,70.41,70.43,70.32,70.32,52500.0,57.3958,57.4121,57.3224,57.3224,52500.0
2014-06-23 11:05:00,70.32,70.34,70.25,70.26,92100.0,57.3224,57.3387,57.2653,57.2735,92100.0
2014-06-23 11:10:00,70.27,70.31,70.09,70.1,127100.0,57.2816,57.3142,57.1349,57.1431,127100.0
2014-06-23 11:15:00,70.1,70.14,70.0,70.14,106900.0,57.1431,57.1757,57.0615,57.1757,106900.0
2014-06-23 11:20:00,70.14,70.2,70.11,70.14,49600.0,57.1757,57.2246,57.1512,57.1757,49600.0
2014-06-23 11:25:00,70.13,70.17,70.05,70.05,40600.0,57.1675,57.2001,57.1023,57.1023,40600.0
2014-06-23 11:30:00,70.06,70.13,70.02,70.12,29900.0,57.1105,57.1675,57.0778,57.1594,29900.0
2014-06-23 11:35:00,70.13,70.16,70.09,70.16,32100.0,57.1675,57.192,57.1349,57.192,32100.0
2014-06-23 11:40:00,70.16,70.31,70.14,70.27,39200.0,57.192,57.3142,57.1757,57.2816,39200.0
2014-06-23 11:45:00,70.26,70.26,70.19,70.19,32100.0,57.2735,57.2735,57.2164,57.2164,32100.0
2014-06-23 11:50:00,70.2,70.2,70.11,70.12,32400.0,57.2246,57.2246,57.1512,57.1594,32400.0
2014-06-23 11:55:00,70.12,70.23,70.12,70.21,38900.0,57.1594,57.249,57.1594,57.2327,38900.0
2014-06-23 12:00:00,70.21,70.21,70.17,70.19,18300.0,57.2327,57.2327,57.2001,57.2164,18300.0
2014-06-23 12:05:00,70.19,70.25,70.18,70.21,36600.0,57.2164,57.2653,57.2083,57.2327,36600.0
2014-06-23 12:10:00,70.21,70.24,70.15,70.15,25800.0,57.2327,57.2572,57.1838,57.1838,25800.0
2014-06-23 12:15:00,70.15,70.2,70.14,70.17,44900.0,57.1838,57.2246,57.1757,57.2001,44900.0
2014-06-23 12:20:00,70.17,70.26,70.17,70.22,28100.0,57.2001,57.2735,57.2001,57.2409,28100.0
2014-06-23 12:25:00,70.22,70.28,70.21,70.28,47900.0,57.2409,57.2898,57.2327,57.2898,47900.0
2014-06-23 12:30:00,70.3,70.35,70.24,70.24,45100.0,57.3061,57.3468,57.2572,57.2572,45100.0
2014-06-23 12:35:00,70.25,70.26,70.2,70.26,42500.0,57.2653,57.2735,57.2246,57.2735,42500.0
2014-06-23 12:40:00,70.26,70.33,70.24,70.25,42600.0,57.2735,57.3305,57.2572,57.2653,42600.0
2014-06-23 12:45:00,70.25,70.25,70.17,70.18,26700.0,57.2653,57.2653,57.2001,57.2083,26700.0
2014-06-23 12:50:00,70.17,70.18,70.15,70.16,15500.0,57.2001,57.2083,57.1838,57.192,15500.0
2014-06-23 12:55:00,70.17,70.18,70.14,70.15,21500.0,57.2001,57.2083,57.1757,57.1838,21500.0
2014-06-23 13:00:00,70.16,70.16,70.08,70.13,26600.0,57.192,57.192,57.1268,57.1675,26600.0
2014-06-23 13:05:00,70.12,70.12,70.05,70.05,23200.0,57.1594,57.1594,57.1023,57.1023,23200.0
2014-06-23 13:10:00,70.06,70.1,70.02,70.09,25900.0,57.1105,57.1431,57.0778,57.1349,25900.0
2014-06-23 13:15:00,70.08,70.09,70.02,70.03,30100.0,57.1268,57.1349,57.0778,57.086,30100.0
2014-06-23 13:20:00,70.03,70.09,70.01,70.02,35400.0,57.086,57.1349,57.0697,57.0778,35400.0
2014-06-23 13:25:00,70.02,70.03,70.01,70.01,15900.0,57.0778,57.086,57.0697,57.0697,15900.0
2014-06-23 13:30:00,70.01,70.04,70.0,70.03,17200.0,57.0697,57.0941,57.0615,57.086,17200.0
2014-06-23 13:35:00,70.03,70.04,70.0,70.01,35100.0,57.086,57.0941,57.0615,57.0697,35100.0
2014-06-23 13:40:00,70.02,70.04,70.01,70.03,23900.0,57.0778,57.0941,57.0697,57.086,23900.0
2014-06-23 13:45:00,70.04,70.11,70.03,70.09,45500.0,57.0941,57.1512,57.086,57.1349,45500.0
2014-06-23 13:50:00,70.1,70.16,70.08,70.12,36800.0,57.1431,57.192,57.1268,57.1594,36800.0
2014-06-23 13:55:00,70.12,70.13,70.08,70.1,25000.0,57.1594,57.1675,57.1268,57.1431,25000.0
2014-06-23 14:00:00,70.1,70.11,70.03,70.03,43000.0,57.1431,57.1512,57.086,57.086,43000.0
2014-06-23 14:05:00,70.04,70.08,70.04,70.06,21900.0,57.0941,57.1268,57.0941,57.1105,21900.0
2014-06-23 14:10:00,70.05,70.11,70.05,70.08,32600.0,57.1023,57.1512,57.1023,57.1268,32600.0
2014-06-23 14:15:00,70.08,70.13,70.06,70.09,41600.0,57.1268,57.1675,57.1105,57.1349,41600.0
2014-06-23 14:20:00,70.09,70.18,70.08,70.18,26600.0,57.1349,57.2083,57.1268,57.2083,26600.0
2014-06-23 14:25:00,70.17,70.17,70.09,70.13,25300.0,57.2001,57.2001,57.1349,57.1675,25300.0
2014-06-23 14:30:00,70.13,70.14,70.1,70.11,23100.0,57.1675,57.1757,57.1431,57.1512,23100.0
2014-06-23 14:35:00,70.11,70.11,70.08,70.09,26500.0,57.1512,57.1512,57.1268,57.1349,26500.0
2014-06-23 14:40:00,70.09,70.15,70.09,70.12,39900.0,57.1349,57.1838,57.1349,57.1594,39900.0
2014-06-23 14:45:00,70.13,70.16,70.11,70.12,37800.0,57.1675,57.192,57.1512,57.1594,37800.0
2014-06-23 14:50:00,70.12,70.16,70.06,70.07,40400.0,57.1594,57.192,57.1105,57.1186,40400.0
2014-06-23 14:55:00,70.06,70.06,70.01,70.04,45500.0,57.1105,57.1105,57.0697,57.0941,45500.0
2014-06-23 15:00:00,70.04,70.09,70.04,70.06,42900.0,57.0941,57.1349,57.0941,57.1105,42900.0
2014-06-23 15:05:00,70.06,70.1,70.06,70.09,27500.0,57.1105,57.1431,57.1105,57.1349,27500.0
2014-06-23 15:10:00,70.08,70.1,70.07,70.08,34800.0,57.1268,57.1431,57.1186,57.1268,34800.0
2014-06-23 15:15:00,70.09,70.14,70.08,70.14,46900.0,57.1349,57.1757,57.1268,57.1757,46900.0
2014-06-23 15:20:00,70.14,70.16,70.12,70.12,39300.0,57.1757,57.192,57.1594,57.1594,39300.0
2014-06-23 15:25:00,70.12,70.17,70.11,70.16,71200.0,57.1594,57.2001,57.1512,57.192,71200.0
2014-06-23 15:30:00,70.17,70.21,70.17,70.18,46500.0,57.2001,57.2327,57.2001,57.2083,46500.0
2014-06-23 15:35:00,70.19,70.27,70.18,70.27,58300.0,57.2164,57.2816,57.2083,57.2816,58300.0
2014-06-23 15:40:00,70.27,70.33,70.27,70.31,97000.0,57.2816,57.3305,57.2816,57.3142,97000.0
2014-06-23 15:45:00,70.31,70.4,70.3,70.4,150900.0,57.3142,57.3876,57.3061,57.3876,150900.0
2014-06-23 15:50:00,70.4,70.42,70.36,70.42,216700.0,57.3876,57.4039,57.355,57.4039,216700.0
2014-06-23 15:55:00,70.42,70.44,70.35,70.36,254300.0,57.4039,57.4202,57.3468,57.355,254300.0
2014-06-24 09:30:00,70.35,70.35,70.12,70.29,130800.0,57.3468,57.3468,57.1594,57.2979,130800.0
2014-06-24 09:35:00,70.3,70.31,70.18,70.2,93900.0,57.3061,57.3142,57.2083,57.2246,93900.0
2014-06-24 09:40:00,70.21,70.25,70.01,70.01,108400.0,57.2327,57.2653,57.0697,57.0697,108400.0
2014-06-24 09:45:00,70.02,70.02,69.83,69.95,190300.0,57.0778,57.0778,56.923,57.0208,190300.0
2014-06-24 09:50:00,69.97,70.0,69.85,69.88,62700.0,57.0371,57.0615,56.9393,56.9637,62700.0
2014-06-24 09:55:00,69.86,69.87,69.36,69.53,174900.0,56.9474,56.9556,56.5398,56.6784,174900.0
2014-06-24 10:00:00,69.52,69.61,69.39,69.43,150100.0,56.6703,56.7436,56.5643,56.5969,150100.0
2014-06-24 10:05:00,69.44,69.57,69.41,69.55,118500.0,56.605,56.711,56.5806,56.6947,118500.0
2014-06-24 10:10:00,69.55,69.6,69.42,69.52,81700.0,56.6947,56.7355,56.5887,56.6703,81700.0
2014-06-24 10:15:00,69.54,69.69,69.49,69.54,126600.0,56.6866,56.8088,56.6458,56.6866,126600.0
2014-06-24 10:20:00,69.57,69.64,69.54,69.63,50300.0,56.711,56.7681,56.6866,56.7599,50300.0
2014-06-24 10:25:00,69.64,69.68,69.53,69.68,69100.0,56.7681,56.8007,56.6784,56.8007,69100.0
2014-06-24 10:30:00,69.69,69.75,69.67,69.69,54700.0,56.8088,56.8577,56.7925,56.8088,54700.0
2014-06-24 10:35:00,69.69,69.76,69.67,69.71,38700.0,56.8088,56.8659,56.7925,56.8251,38700.0
2014-06-24 10:40:00,69.71,69.81,69.7,69.77,41900.0,56.8251,56.9067,56.817,56.8741,41900.0
2014-06-24 10:45:00,69.77,69.81,69.73,69.77,57900.0,56.8741,56.9067,56.8414,56.8741,57900.0
2014-06-24 10:50:00,69.77,69.78,69.69,69.7,57300.0,56.8741,56.8822,56.8088,56.817,57300.0
2014-06-24 10:55:00,69.7,69.81,69.7,69.75,58300.0,56.817,56.9067,56.817,56.8577,58300.0
2014-06-24 11:00:00,69.76,69.81,69.76,69.78,65000.0,56.8659,56.9067,56.8659,56.8822,65000.0
2014-06-24 11:05:00,69.77,69.8,69.65,69.67,38500.0,56.8741,56.8985,56.7762,56.7925,38500.0
2014-06-24 11:10:00,69.67,69.76,69.66,69.75,73900.0,56.7925,56.8659,56.7844,56.8577,73900.0
2014-06-24 11:15:00,69.75,69.76,69.69,69.73,65800.0,56.8577,56.8659,56.8088,56.8414,65800.0
2014-06-24 11:20:00,69.72,69.8,69.71,69.8,54800.0,56.8333,56.8985,56.8251,56.8985,54800.0
2014-06-24 11:25:00,69.8,69.8,69.71,69.75,66000.0,56.8985,56.8985,56.8251,56.8577,66000.0
2014-06-24 11:30:00,69.74,69.77,69.69,69.69,61300.0,56.8496,56.8741,56.8088,56.8088,61300.0
2014-06-24 11:35:00,69.69,69.75,69.6,69.63,61300.0,56.8088,56.8577,56.7355,56.7599,61300.0
2014-06-24 11:40:00,69.63,69.65,69.6,69.64,33600.0,56.7599,56.7762,56.7355,56.7681,33600.0
2014-06-24 11:45:00,69.64,69.64,69.6,69.6,74500.0,56.7681,56.7681,56.7355,56.7355,74500.0
2014-06-24 11:50:00,69.6,69.61,69.53,69.56,102500.0,56.7355,56.7436,56.6784,56.7029,102500.0
2014-06-24 11:55:00,69.55,69.61,69.55,69.6,31700.0,56.6947,56.7436,56.6947,56.7355,31700.0
2014-06-24 12:00:00,69.6,69.63,69.55,69.57,43200.0,56.7355,56.7599,56.6947,56.711,43200.0
2014-06-24 12:05:00,69.56,69.6,69.52,69.52,26300.0,56.7029,56.7355,56.6703,56.6703,26300.0
2014-06-24 12:10:00,69.51,69.53,69.48,69.5,45400.0,56.6621,56.6784,56.6377,56.654,45400.0
2014-06-24 12:15:00,69.51,69.55,69.48,69.49,40000.0,56.6621,56.6947,56.6377,56.6458,40000.0
2014-06-24 12:20:00,69.51,69.55,69.48,69.54,31800.0,56.6621,56.6947,56.6377,56.6866,31800.0
2014-06-24 12:25:00,69.54,69.55,69.49,69.5,29100.0,56.6866,56.6947,56.6458,56.654,29100.0
2014-06-24 12:30:00,69.5,69.51,69.47,69.48,47200.0,56.654,56.6621,56.6295,56.6377,47200.0
2014-06-24 12:35:00,69.48,69.5,69.33,69.33,76900.0,56.6377,56.654,56.5154,56.5154,76900.0
2014-06-24 12:40:00,69.34,69.34,69.18,69.2,143400.0,56.5235,56.5235,56.3931,56.4094,143400.0
2014-06-24 12:45:00,69.2,69.23,69.1,69.11,88400.0,56.4094,56.4339,56.3279,56.336,88400.0
2014-06-24 12:50:00,69.12,69.2,69.1,69.16,88600.0,56.3442,56.4094,56.3279,56.3768,88600.0
2014-06-24 12:55:00,69.16,69.16,69.03,69.04,82000.0,56.3768,56.3768,56.2708,56.279,82000.0
2014-06-24 13:00:00,69.04,69.04,68.92,68.94,90500.0,56.279,56.279,56.1812,56.1975,90500.0
2014-06-24 13:05:00,68.92,68.97,68.88,68.91,62600.0,56.1812,56.2219,56.1486,56.173,62600.0
2014-06-24 13:10:00,68.92,68.97,68.8,68.84,61500.0,56.1812,56.2219,56.0833,56.1159,61500.0
2014-06-24 13:15:00,68.83,68.84,68.64,68.69,95800.0,56.1078,56.1159,55.9529,55.9937,95800.0
2014-06-24 13:20:00,68.69,68.77,68.67,68.72,68000.0,55.9937,56.0589,55.9774,56.0181,68000.0
2014-06-24 13:25:00,68.73,68.93,68.73,68.92,57100.0,56.0263,56.1893,56.0263,56.1812,57100.0
2014-06-24 13:30:00,68.92,68.97,68.89,68.96,38400.0,56.1812,56.2219,56.1567,56.2138,38400.0
2014-06-24 13:35:00,68.95,68.96,68.88,68.9,78200.0,56.2056,56.2138,56.1486,56.1649,78200.0
2014-06-24 13:40:00,68.89,68.9,68.72,68.73,95600.0,56.1567,56.1649,56.0181,56.0263,95600.0
2014-06-24 13:45:00,68.73,68.84,68.73,68.82,59700.0,56.0263,56.1159,56.0263,56.0996,59700.0
2014-06-24 13:50:00,68.83,68.83,68.77,68.77,42300.0,56.1078,56.1078,56.0589,56.0589,42300.0
2014-06-24 13:55:00,68.78,68.78,68.67,68.69,49700.0,56.067,56.067,55.9774,55.9937,49700.0
2014-06-24 14:00:00,68.67,68.79,68.63,68.77,68800.0,55.9774,56.0752,55.9448,56.0589,68800.0
2014-06-24 14:05:00,68.79,68.84,68.77,68.83,37500.0,56.0752,56.1159,56.0589,56.1078,37500.0
2014-06-24 14:10:00,68.83,68.94,68.82,68.92,55300.0,56.1078,56.1975,56.0996,56.1812,55300.0
2014-06-24 14:15:00,68.91,68.92,68.77,68.77,37100.0,56.173,56.1812,56.0589,56.0589,37100.0
2014-06-24 14:20:00,68.78,68.87,68.71,68.72,41400.0,56.067,56.1404,56.01,56.0181,41400.0
2014-06-24 14:25:00,68.73,68.73,68.61,68.63,41200.0,56.0263,56.0263,55.9285,55.9448,41200.0
2014-06-24 14:30:00,68.63,68.63,68.4,68.43,111200.0,55.9448,55.9448,55.7573,55.7817,111200.0
2014-06-24 14:35:00,68.43,68.57,68.42,68.53,81600.0,55.7817,55.8959,55.7736,55.8632,81600.0
2014-06-24 14:40:00,68.52,68.58,68.5,68.52,37700.0,55.8551,55.904,55.8388,55.8551,37700.0
2014-06-24 14:45:00,68.52,68.59,68.49,68.5,39500.0,55.8551,55.9122,55.8306,55.8388,39500.0
2014-06-24 14:50:00,68.5,68.55,68.42,68.54,58400.0,55.8388,55.8796,55.7736,55.8714,58400.0
2014-06-24 14:55:00,68.54,68.65,68.53,68.59,37400.0,55.8714,55.9611,55.8632,55.9122,37400.0
2014-06-24 15:00:00,68.59,68.59,68.32,68.39,94800.0,55.9122,55.9122,55.6921,55.7491,94800.0
2014-06-24 15:05:00,68.4,68.4,68.22,68.28,122900.0,55.7573,55.7573,55.6105,55.6595,122900.0
2014-06-24 15:10:00,68.28,68.31,68.07,68.16,198400.0,55.6595,55.6839,55.4883,55.5616,198400.0
2014-06-24 15:15:00,68.16,68.35,68.13,68.32,91900.0,55.5616,55.7165,55.5372,55.6921,91900.0
2014-06-24 15:20:00,68.31,68.32,68.16,68.23,119400.0,55.6839,55.6921,55.5616,55.6187,119400.0
2014-06-24 15:25:00,68.22,68.27,68.16,68.24,88900.0,55.6105,55.6513,55.5616,55.6269,88900.0
2014-06-24 15:30:00,68.23,68.33,68.23,68.27,131700.0,55.6187,55.7002,55.6187,55.6513,131700.0
2014-06-24 15:35:00,68.27,68.29,68.2,68.22,134400.0,55.6513,55.6676,55.5942,55.6105,134400.0
2014-06-24 15:40:00,68.23,68.3,68.21,68.22,124700.0,55.6187,55.6758,55.6024,55.6105,124700.0
2014-06-24 15:45:00,68.24,68.33,68.22,68.33,89000.0,55.6269,55.7002,55.6105,55.7002,89000.0
2014-06-24 15:50:00,68.33,68.34,68.25,68.28,139500.0,55.7002,55.7084,55.635,55.6595,139500.0
2014-06-24 15:55:00,68.28,68.29,68.15,68.17,321700.0,55.6595,55.6676,55.5535,55.5698,321700.0
2014-06-25 09:30:00,68.05,68.79,68.05,68.71,316500.0,55.472,56.0752,55.472,56.01,316500.0
2014-06-25 09:35:00,68.7,68.86,68.5,68.63,183500.0,56.0018,56.1323,55.8388,55.9448,183500.0
2014-06-25 09:40:00,68.62,68.69,68.5,68.58,103200.0,55.9366,55.9937,55.8388,55.904,103200.0
2014-06-25 09:45:00,68.57,68.64,68.45,68.56,130700.0,55.8959,55.9529,55.798,55.8877,130700.0
2014-06-25 09:50:00,68.57,68.59,68.33,68.4,87900.0,55.8959,55.9122,55.7002,55.7573,87900.0
2014-06-25 09:55:00,68.41,68.6,68.37,68.51,66800.0,55.7654,55.9203,55.7328,55.8469,66800.0
2014-06-25 10:00:00,68.53,68.59,68.37,68.38,75100.0,55.8632,55.9122,55.7328,55.741,75100.0
2014-06-25 10:05:00,68.38,68.39,68.08,68.13,122000.0,55.741,55.7491,55.4964,55.5372,122000.0
2014-06-25 10:10:00,68.16,68.2,68.06,68.11,47400.0,55.5616,55.5942,55.4801,55.5209,47400.0
2014-06-25 10:15:00,68.13,68.29,68.08,68.09,61100.0,55.5372,55.6676,55.4964,55.5046,61100.0
2014-06-25 10:20:00,68.09,68.2,67.89,67.9,138500.0,55.5046,55.5942,55.3415,55.3497,138500.0
2014-06-25 10:25:00,67.89,68.18,67.85,68.1,122800.0,55.3415,55.5779,55.3089,55.5127,122800.0
2014-06-25 10:30:00,68.09,68.16,67.91,67.99,121500.0,55.5046,55.5616,55.3578,55.4231,121500.0
2014-06-25 10:35:00,67.98,68.15,67.93,68.11,87000.0,55.4149,55.5535,55.3741,55.5209,87000.0
2014-06-25 10:40:00,68.1,68.18,68.02,68.18,81100.0,55.5127,55.5779,55.4475,55.5779,81100.0
2014-06-25 10:45:00,68.17,68.28,68.15,68.24,90500.0,55.5698,55.6595,55.5535,55.6269,90500.0
2014-06-25 10:50:00,68.25,68.43,68.17,68.4,81600.0,55.635,55.7817,55.5698,55.7573,81600.0
2014-06-25 10:55:00,68.42,68.53,68.33,68.51,98000.0,55.7736,55.8632,55.7002,55.8469,98000.0
2014-06-25 11:00:00,68.51,68.57,68.39,68.55,75500.0,55.8469,55.8959,55.7491,55.8796,75500.0
2014-06-25 11:05:00,68.54,68.57,68.38,68.39,45800.0,55.8714,55.8959,55.741,55.7491,45800.0
2014-06-25 11:10:00,68.39,68.49,68.35,68.36,46700.0,55.7491,55.8306,55.7165,55.7247,46700.0
2014-06-25 11:15:00,68.36,68.37,68.25,68.36,85600.0,55.7247,55.7328,55.635,55.7247,85600.0
2014-06-25 11:20:00,68.35,68.65,68.35,68.63,85800.0,55.7165,55.9611,55.7165,55.9448,85800.0
2014-06-25 11:25:00,68.62,68.86,68.62,68.84,138200.0,55.9366,56.1323,55.9366,56.1159,138200.0
2014-06-25 11:30:00,68.84,68.85,68.67,68.73,93300.0,56.1159,56.1241,55.9774,56.0263,93300.0
2014-06-25 11:35:00,68.73,68.73,68.59,68.62,119400.0,56.0263,56.0263,55.9122,55.9366,119400.0
2014-06-25 11:40:00,68.62,68.86,68.59,68.84,180800.0,55.9366,56.1323,55.9122,56.1159,180800.0
2014-06-25 11:45:00,68.84,68.84,68.67,68.71,115100.0,56.1159,56.1159,55.9774,56.01,115100.0
2014-06-25 11:50:00,68.72,68.85,68.72,68.84,85500.0,56.0181,56.1241,56.0181,56.1159,85500.0
2014-06-25 11:55:00,68.86,69.19,68.83,69.18,179200.0,56.1323,56.4013,56.1078,56.3931,179200.0
2014-06-25 12:00:00,69.19,69.46,69.19,69.31,257100.0,56.4013,56.6214,56.4013,56.4991,257100.0
2014-06-25 12:05:00,69.31,69.54,69.3,69.39,179000.0,56.4991,56.6866,56.4909,56.5643,179000.0
2014-06-25 12:10:00,69.4,69.53,69.29,69.49,316600.0,56.5724,56.6784,56.4828,56.6458,316600.0
2014-06-25 12:15:00,69.5,69.72,69.5,69.54,202700.0,56.654,56.8333,56.654,56.6866,202700.0
2014-06-25 12:20:00,69.54,69.71,69.54,69.6,93700.0,56.6866,56.8251,56.6866,56.7355,93700.0
2014-06-25 12:25:00,69.59,69.6,69.44,69.48,60400.0,56.7273,56.7355,56.605,56.6377,60400.0
2014-06-25 12:30:00,69.5,69.52,69.41,69.41,51800.0,56.654,56.6703,56.5806,56.5806,51800.0
2014-06-25 12:35:00,69.41,69.46,69.38,69.4,69100.0,56.5806,56.6214,56.5561,56.5724,69100.0
2014-06-25 12:40:00,69.4,69.4,69.3,69.32,83000.0,56.5724,56.5724,56.4909,56.5072,83000.0
2014-06-25 12:45:00,69.31,69.35,69.27,69.31,52200.0,56.4991,56.5317,56.4665,56.4991,52200.0
2014-06-25 12:50:00,69.3,69.31,69.26,69.27,46000.0,56.4909,56.4991,56.4583,56.4665,46000.0
2014-06-25 12:55:00,69.26,69.26,69.12,69.13,60100.0,56.4583,56.4583,56.3442,56.3523,60100.0
2014-06-25 13:00:00,69.14,69.3,69.12,69.3,49600.0,56.3605,56.4909,56.3442,56.4909,49600.0
2014-06-25 13:05:00,69.3,69.39,69.26,69.33,52000.0,56.4909,56.5643,56.4583,56.5154,52000.0
2014-06-25 13:10:00,69.33,69.33,69.2,69.24,37200.0,56.5154,56.5154,56.4094,56.442,37200.0
2014-06-25 13:15:00,69.23,69.25,69.14,69.15,55600.0,56.4339,56.4502,56.3605,56.3687,55600.0
2014-06-25 13:20:00,69.15,69.16,69.06,69.06,83400.0,56.3687,56.3768,56.2953,56.2953,83400.0
2014-06-25 13:25:00,69.06,69.16,69.05,69.15,68300.0,56.2953,56.3768,56.2871,56.3687,68300.0
2014-06-25 13:30:00,69.17,69.22,69.16,69.2,39400.0,56.385,56.4257,56.3768,56.4094,39400.0
2014-06-25 13:35:00,69.2,69.29,69.2,69.25,63700.0,56.4094,56.4828,56.4094,56.4502,63700.0
2014-06-25 13:40:00,69.25,69.25,69.13,69.17,85200.0,56.4502,56.4502,56.3523,56.385,85200.0
2014-06-25 13:45:00,69.17,69.2,69.13,69.14,38000.0,56.385,56.4094,56.3523,56.3605,38000.0
2014-06-25 13:50:00,69.15,69.21,69.14,69.17,65000.0,56.3687,56.4176,56.3605,56.385,65000.0
2014-06-25 13:55:00,69.16,69.34,69.16,69.33,82300.0,56.3768,56.5235,56.3768,56.5154,82300.0
2014-06-25 14:00:00,69.33,69.35,69.3,69.35,62000.0,56.5154,56.5317,56.4909,56.5317,62000.0
2014-06-25 14:05:00,69.35,69.43,69.33,69.37,73200.0,56.5317,56.5969,56.5154,56.548,73200.0
2014-06-25 14:10:00,69.37,69.45,69.37,69.45,54000.0,56.548,56.6132,56.548,56.6132,54000.0
2014-06-25 14:15:00,69.45,69.48,69.39,69.39,59000.0,56.6132,56.6377,56.5643,56.5643,59000.0
2014-06-25 14:20:00,69.39,69.5,69.39,69.49,108100.0,56.5643,56.654,56.5643,56.6458,108100.0
2014-06-25 14:25:00,69.5,69.5,69.46,69.49,133100.0,56.654,56.654,56.6214,56.6458,133100.0
2014-06-25 14:30:00,69.5,69.51,69.46,69.5,93400.0,56.654,56.6621,56.6214,56.654,93400.0
2014-06-25 14:35:00,69.5,69.5,69.48,69.5,52500.0,56.654,56.654,56.6377,56.654,52500.0
2014-06-25 14:40:00,69.5,69.56,69.43,69.43,115100.0,56.654,56.7029,56.5969,56.5969,115100.0
2014-06-25 14:45:00,69.44,69.5,69.42,69.49,38900.0,56.605,56.654,56.5887,56.6458,38900.0
2014-06-25 14:50:00,69.49,69.5,69.44,69.46,58900.0,56.6458,56.654,56.605,56.6214,58900.0
2014-06-25 14:55:00,69.46,69.48,69.33,69.35,112300.0,56.6214,56.6377,56.5154,56.5317,112300.0
2014-06-25 15:00:00,69.34,69.35,69.24,69.27,142000.0,56.5235,56.5317,56.442,56.4665,142000.0
2014-06-25 15:05:00,69.27,69.34,69.26,69.28,56200.0,56.4665,56.5235,56.4583,56.4746,56200.0
2014-06-25 15:10:00,69.28,69.34,69.24,69.27,88800.0,56.4746,56.5235,56.442,56.4665,88800.0
2014-06-25 15:15:00,69.26,69.3,69.24,69.29,64900.0,56.4583,56.4909,56.442,56.4828,64900.0
2014-06-25 15:20:00,69.29,69.43,69.29,69.41,57100.0,56.4828,56.5969,56.4828,56.5806,57100.0
2014-06-25 15:25:00,69.41,69.51,69.41,69.51,56500.0,56.5806,56.6621,56.5806,56.6621,56500.0
2014-06-25 15:30:00,69.5,69.56,69.49,69.55,97700.0,56.654,56.7029,56.6458,56.6947,97700.0
2014-06-25 15:35:00,69.55,69.66,69.54,69.6,156700.0,56.6947,56.7844,56.6866,56.7355,156700.0
2014-06-25 15:40:00,69.59,69.6,69.53,69.56,169400.0,56.7273,56.7355,56.6784,56.7029,169400.0
2014-06-25 15:45:00,69.55,69.61,69.49,69.49,187300.0,56.6947,56.7436,56.6458,56.6458,187300.0
2014-06-25 15:50:00,69.49,69.5,69.37,69.4,241200.0,56.6458,56.654,56.548,56.5724,241200.0
2014-06-25 15:55:00,69.4,69.45,69.37,69.44,253200.0,56.5724,56.6132,56.548,56.605,253200.0
2014-06-26 09:30:00,69.63,69.94,69.63,69.85,290100.0,56.7599,57.0126,56.7599,56.9393,290100.0
2014-06-26 09:35:00,69.87,69.92,69.68,69.72,185300.0,56.9556,56.9963,56.8007,56.8333,185300.0
2014-06-26 09:40:00,69.71,70.05,69.7,69.8,216900.0,56.8251,57.1023,56.817,56.8985,216900.0
2014-06-26 09:45:00,69.81,69.83,69.58,69.6,178800.0,56.9067,56.923,56.7192,56.7355,178800.0
2014-06-26 09:50:00,69.62,69.73,69.51,69.73,103300.0,56.7518,56.8414,56.6621,56.8414,103300.0
2014-06-26 09:55:00,69.73,70.1,69.69,70.07,152200.0,56.8414,57.1431,56.8088,57.1186,152200.0
2014-06-26 10:00:00,70.08,70.33,70.02,70.24,213000.0,57.1268,57.3305,57.0778,57.2572,213000.0
2014-06-26 10:05:00,70.25,70.28,70.04,70.1,90900.0,57.2653,57.2898,57.0941,57.1431,90900.0
2014-06-26 10:10:00,70.09,70.21,70.04,70.04,75500.0,57.1349,57.2327,57.0941,57.0941,75500.0
2014-06-26 10:15:00,70.04,70.22,70.0,70.2,106400.0,57.0941,57.2409,57.0615,57.2246,106400.0
2014-06-26 10:20:00,70.18,70.37,70.17,70.23,64600.0,57.2083,57.3632,57.2001,57.249,64600.0
2014-06-26 10:25:00,70.23,70.37,70.15,70.31,195500.0,57.249,57.3632,57.1838,57.3142,195500.0
2014-06-26 10:30:00,70.29,70.34,70.25,70.25,151700.0,57.2979,57.3387,57.2653,57.2653,151700.0
2014-06-26 10:35:00,70.25,70.3,70.01,70.01,142900.0,57.2653,57.3061,57.0697,57.0697,142900.0
2014-06-26 10:40:00,70.0,70.04,69.95,69.96,197200.0,57.0615,57.0941,57.0208,57.0289,197200.0
2014-06-26 10:45:00,69.96,69.99,69.79,69.8,134000.0,57.0289,57.0534,56.8904,56.8985,134000.0
2014-06-26 10:50:00,69.8,69.95,69.74,69.74,126200.0,56.8985,57.0208,56.8496,56.8496,126200.0
2014-06-26 10:55:00,69.75,69.81,69.62,69.73,102600.0,56.8577,56.9067,56.7518,56.8414,102600.0
2014-06-26 11:00:00,69.73,69.96,69.73,69.87,65400.0,56.8414,57.0289,56.8414,56.9556,65400.0
2014-06-26 11:05:00,69.86,69.94,69.72,69.73,87800.0,56.9474,57.0126,56.8333,56.8414,87800.0
2014-06-26 11:10:00,69.74,69.8,69.66,69.73,97600.0,56.8496,56.8985,56.7844,56.8414,97600.0
2014-06-26 11:15:00,69.73,69.81,69.57,69.65,96400.0,56.8414,56.9067,56.711,56.7762,96400.0
2014-06-26 11:20:00,69.65,69.65,69.39,69.39,96400.0,56.7762,56.7762,56.5643,56.5643,96400.0
2014-06-26 11:25:00,69.4,69.59,69.35,69.56,106900.0,56.5724,56.7273,56.5317,56.7029,106900.0
2014-06-26 11:30:00,69.56,69.62,69.44,69.57,107400.0,56.7029,56.7518,56.605,56.711,107400.0
2014-06-26 11:35:00,69.58,69.78,69.58,69.67,78000.0,56.7192,56.8822,56.7192,56.7925,78000.0
2014-06-26 11:40:00,69.66,69.75,69.57,69.72,114000.0,56.7844,56.8577,56.711,56.8333,114000.0
2014-06-26 11:45:00,69.72,69.74,69.6,69.65,79500.0,56.8333,56.8496,56.7355,56.7762,79500.0
2014-06-26 11:50:00,69.66,69.9,69.64,69.88,69800.0,56.7844,56.98,56.7681,56.9637,69800.0
2014-06-26 11:55:00,69.89,69.98,69.87,69.97,59300.0,56.9719,57.0452,56.9556,57.0371,59300.0
2014-06-26 12:00:00,69.98,69.98,69.75,69.78,71900.0,57.0452,57.0452,56.8577,56.8822,71900.0
2014-06-26 12:05:00,69.77,69.84,69.75,69.82,51200.0,56.8741,56.9311,56.8577,56.9148,51200.0
2014-06-26 12:10:00,69.83,69.83,69.66,69.76,60800.0,56.923,56.923,56.7844,56.8659,60800.0
2014-06-26 12:15:00,69.77,69.84,69.71,69.79,29500.0,56.8741,56.9311,56.8251,56.8904,29500.0
2014-06-26 12:20:00,69.78,69.78,69.65,69.67,46600.0,56.8822,56.8822,56.7762,56.7925,46600.0
2014-06-26 12:25:00,69.66,69.66,69.53,69.59,25600.0,56.7844,56.7844,56.6784,56.7273,25600.0
2014-06-26 12:30:00,69.59,69.66,69.55,69.64,35600.0,56.7273,56.7844,56.6947,56.7681,35600.0
2014-06-26 12:35:00,69.65,69.75,69.62,69.63,36000.0,56.7762,56.8577,56.7518,56.7599,36000.0
2014-06-26 12:40:00,69.62,69.72,69.61,69.72,71900.0,56.7518,56.8333,56.7436,56.8333,71900.0
2014-06-26 12:45:00,69.74,69.77,69.57,69.58,43300.0,56.8496,56.8741,56.711,56.7192,43300.0
2014-06-26 12:50:00,69.6,69.62,69.54,69.62,48100.0,56.7355,56.7518,56.6866,56.7518,48100.0
2014-06-26 12:55:00,69.62,69.69,69.61,69.64,20000.0,56.7518,56.8088,56.7436,56.7681,20000.0
2014-06-26 13:00:00,69.65,69.68,69.6,69.63,25400.0,56.7762,56.8007,56.7355,56.7599,25400.0
2014-06-26 13:05:00,69.63,69.76,69.61,69.76,29000.0,56.7599,56.8659,56.7436,56.8659,29000.0
2014-06-26 13:10:00,69.76,69.76,69.66,69.67,31000.0,56.8659,56.8659,56.7844,56.7925,31000.0
2014-06-26 13:15:00,69.67,69.71,69.65,69.67,28200.0,56.7925,56.8251,56.7762,56.7925,28200.0
2014-06-26 13:20:00,69.67,69.84,69.63,69.79,43300.0,56.7925,56.9311,56.7599,56.8904,43300.0
2014-06-26 13:25:00,69.8,69.85,69.75,69.78,35900.0,56.8985,56.9393,56.8577,56.8822,35900.0
2014-06-26 13:30:00,69.79,69.81,69.76,69.77,64400.0,56.8904,56.9067,56.8659,56.8741,64400.0
2014-06-26 13:35:00,69.77,69.81,69.73,69.75,31900.0,56.8741,56.9067,56.8414,56.8577,31900.0
2014-06-26 13:40:00,69.76,69.8,69.7,69.74,32700.0,56.8659,56.8985,56.817,56.8496,32700.0
2014-06-26 13:45:00,69.75,69.81,69.73,69.8,60600.0,56.8577,56.9067,56.8414,56.8985,60600.0
2014-06-26 13:50:00,69.8,69.8,69.67,69.71,62900.0,56.8985,56.8985,56.7925,56.8251,62900.0
2014-06-26 13:55:00,69.7,69.72,69.59,69.6,64900.0,56.817,56.8333,56.7273,56.7355,64900.0
2014-06-26 14:00:00,69.59,69.63,69.56,69.62,68700.0,56.7273,56.7599,56.7029,56.7518,68700.0
2014-06-26 14:05:00,69.62,69.64,69.49,69.5,49600.0,56.7518,56.7681,56.6458,56.654,49600.0
2014-06-26 14:10:00,69.49,69.53,69.47,69.51,45900.0,56.6458,56.6784,56.6295,56.6621,45900.0
2014-06-26 14:15:00,69.5,69.69,69.5,69.69,62800.0,56.654,56.8088,56.654,56.8088,62800.0
2014-06-26 14:20:00,69.68,69.7,69.67,69.69,39700.0,56.8007,56.817,56.7925,56.8088,39700.0
2014-06-26 14:25:00,69.69,69.73,69.67,69.72,65000.0,56.8088,56.8414,56.7925,56.8333,65000.0
2014-06-26 14:30:00,69.71,69.71,69.61,69.61,55700.0,56.8251,56.8251,56.7436,56.7436,55700.0
2014-06-26 14:35:00,69.62,69.64,69.59,69.63,55700.0,56.7518,56.7681,56.7273,56.7599,55700.0
2014-06-26 14:40:00,69.63,69.65,69.59,69.6,47500.0,56.7599,56.7762,56.7273,56.7355,47500.0
2014-06-26 14:45:00,69.59,69.62,69.51,69.59,64800.0,56.7273,56.7518,56.6621,56.7273,64800.0
2014-06-26 14:50:00,69.59,69.63,69.56,69.58,109500.0,56.7273,56.7599,56.7029,56.7192,109500.0
2014-06-26 14:55:00,69.58,69.6,69.4,69.4,62100.0,56.7192,56.7355,56.5724,56.5724,62100.0
2014-06-26 15:00:00,69.41,69.58,69.41,69.57,68700.0,56.5806,56.7192,56.5806,56.711,68700.0
2014-06-26 15:05:00,69.58,69.69,69.58,69.69,67400.0,56.7192,56.8088,56.7192,56.8088,67400.0
2014-06-26 15:10:00,69.68,69.68,69.59,69.59,61500.0,56.8007,56.8007,56.7273,56.7273,61500.0
2014-06-26 15:15:00,69.61,69.61,69.52,69.53,42800.0,56.7436,56.7436,56.6703,56.6784,42800.0
2014-06-26 15:20:00,69.53,69.62,69.53,69.62,67000.0,56.6784,56.7518,56.6784,56.7518,67000.0
2014-06-26 15:25:00,69.62,69.62,69.54,69.54,51700.0,56.7518,56.7518,56.6866,56.6866,51700.0
2014-06-26 15:30:00,69.54,69.58,69.51,69.55,88500.0,56.6866,56.7192,56.6621,56.6947,88500.0
2014-06-26 15:35:00,69.55,69.58,69.54,69.56,104900.0,56.6947,56.7192,56.6866,56.7029,104900.0
2014-06-26 15:40:00,69.56,69.56,69.45,69.48,123200.0,56.7029,56.7029,56.6132,56.6377,123200.0
2014-06-26 15:45:00,69.48,69.54,69.48,69.53,171600.0,56.6377,56.6866,56.6377,56.6784,171600.0
2014-06-26 15:50:00,69.52,69.52,69.47,69.48,125200.0,56.6703,56.6703,56.6295,56.6377,125200.0
2014-06-26 15:55:00,69.48,69.55,69.47,69.55,294500.0,56.6377,56.6947,56.6295,56.6947,294500.0
2014-06-27 09:30:00,69.11,69.32,68.92,69.08,152900.0,56.336,56.5072,56.1812,56.3116,152900.0
2014-06-27 09:35:00,69.1,69.23,69.07,69.17,65000.0,56.3279,56.4339,56.3034,56.385,65000.0
2014-06-27 09:40:00,69.18,69.19,69.01,69.15,73100.0,56.3931,56.4013,56.2545,56.3687,73100.0
2014-06-27 09:45:00,69.15,69.25,69.12,69.2,92900.0,56.3687,56.4502,56.3442,56.4094,92900.0
2014-06-27 09:50:00,69.21,69.21,69.1,69.11,37500.0,56.4176,56.4176,56.3279,56.336,37500.0
2014-06-27 09:55:00,69.11,69.23,69.06,69.21,37400.0,56.336,56.4339,56.2953,56.4176,37400.0
2014-06-27 10:00:00,69.22,69.23,69.05,69.08,78800.0,56.4257,56.4339,56.2871,56.3116,78800.0
2014-06-27 10:05:00,69.08,69.11,69.03,69.11,60300.0,56.3116,56.336,56.2708,56.336,60300.0
2014-06-27 10:10:00,69.1,69.15,69.02,69.13,42700.0,56.3279,56.3687,56.2627,56.3523,42700.0
2014-06-27 10:15:00,69.12,69.26,69.05,69.05,40400.0,56.3442,56.4583,56.2871,56.2871,40400.0
2014-06-27 10:20:00,69.06,69.23,69.06,69.22,16600.0,56.2953,56.4339,56.2953,56.4257,16600.0
2014-06-27 10:25:00,69.22,69.29,69.19,69.23,53000.0,56.4257,56.4828,56.4013,56.4339,53000.0
2014-06-27 10:30:00,69.23,69.28,69.23,69.23,58600.0,56.4339,56.4746,56.4339,56.4339,58600.0
2014-06-27 10:35:00,69.22,69.27,69.18,69.24,36600.0,56.4257,56.4665,56.3931,56.442,36600.0
2014-06-27 10:40:00,69.23,69.3,69.23,69.26,26900.0,56.4339,56.4909,56.4339,56.4583,26900.0
2014-06-27 10:45:00,69.24,69.29,69.2,69.25,18300.0,56.442,56.4828,56.4094,56.4502,18300.0
2014-06-27 10:50:00,69.26,69.27,69.12,69.15,58100.0,56.4583,56.4665,56.3442,56.3687,58100.0
2014-06-27 10:55:00,69.14,69.26,69.14,69.2,49800.0,56.3605,56.4583,56.3605,56.4094,49800.0
2014-06-27 11:00:00,69.2,69.29,69.2,69.27,178100.0,56.4094,56.4828,56.4094,56.4665,178100.0
2014-06-27 11:05:00,69.28,69.34,69.25,69.26,68400.0,56.4746,56.5235,56.4502,56.4583,68400.0
2014-06-27 11:10:00,69.26,69.28,69.19,69.22,35300.0,56.4583,56.4746,56.4013,56.4257,35300.0
2014-06-27 11:15:00,69.21,69.27,69.21,69.25,36200.0,56.4176,56.4665,56.4176,56.4502,36200.0
2014-06-27 11:20:00,69.24,69.36,69.23,69.24,144000.0,56.442,56.5398,56.4339,56.442,144000.0
2014-06-27 11:25:00,69.24,69.29,69.22,69.26,44000.0,56.442,56.4828,56.4257,56.4583,44000.0
2014-06-27 11:30:00,69.27,69.28,69.2,69.24,55700.0,56.4665,56.4746,56.4094,56.442,55700.0
2014-06-27 11:35:00,69.23,69.29,69.2,69.28,36000.0,56.4339,56.4828,56.4094,56.4746,36000.0
2014-06-27 11:40:00,69.28,69.33,69.27,69.28,59200.0,56.4746,56.5154,56.4665,56.4746,59200.0
2014-06-27 11:45:00,69.28,69.3,69.26,69.29,38300.0,56.4746,56.4909,56.4583,56.4828,38300.0
2014-06-27 11:50:00,69.3,69.45,69.27,69.45,69000.0,56.4909,56.6132,56.4665,56.6132,69000.0
2014-06-27 11:55:00,69.46,69.59,69.45,69.49,58200.0,56.6214,56.7273,56.6132,56.6458,58200.0
2014-06-27 12:00:00,69.52,69.58,69.49,69.52,47400.0,56.6703,56.7192,56.6458,56.6703,47400.0
2014-06-27 12:05:00,69.52,69.59,69.45,69.47,44900.0,56.6703,56.7273,56.6132,56.6295,44900.0
2014-06-27 12:10:00,69.45,69.53,69.43,69.51,15900.0,56.6132,56.6784,56.5969,56.6621,15900.0
2014-06-27 12:15:00,69.51,69.58,69.49,69.58,27300.0,56.6621,56.7192,56.6458,56.7192,27300.0
2014-06-27 12:20:00,69.57,69.58,69.5,69.58,40100.0,56.711,56.7192,56.654,56.7192,40100.0
2014-06-27 12:25:00,69.56,69.65,69.56,69.64,27300.0,56.7029,56.7762,56.7029,56.7681,27300.0
2014-06-27 12:30:00,69.63,69.73,69.61,69.72,27500.0,56.7599,56.8414,56.7436,56.8333,27500.0
2014-06-27 12:35:00,69.73,69.83,69.72,69.79,51300.0,56.8414,56.923,56.8333,56.8904,51300.0
2014-06-27 12:40:00,69.79,69.8,69.68,69.74,29700.0,56.8904,56.8985,56.8007,56.8496,29700.0
2014-06-27 12:45:00,69.73,69.8,69.73,69.76,28800.0,56.8414,56.8985,56.8414,56.8659,28800.0
2014-06-27 12:50:00,69.76,69.81,69.75,69.77,40600.0,56.8659,56.9067,56.8577,56.8741,40600.0
2014-06-27 12:55:00,69.77,69.8,69.77,69.79,11200.0,56.8741,56.8985,56.8741,56.8904,11200.0
2014-06-27 13:00:00,69.78,69.81,69.76,69.76,19200.0,56.8822,56.9067,56.8659,56.8659,19200.0
2014-06-27 13:05:00,69.76,69.78,69.74,69.76,14500.0,56.8659,56.8822,56.8496,56.8659,14500.0
2014-06-27 13:10:00,69.76,69.81,69.76,69.79,74500.0,56.8659,56.9067,56.8659,56.8904,74500.0
2014-06-27 13:15:00,69.79,69.8,69.7,69.72,42300.0,56.8904,56.8985,56.817,56.8333,42300.0
2014-06-27 13:20:00,69.72,69.77,69.72,69.76,31500.0,56.8333,56.8741,56.8333,56.8659,31500.0
2014-06-27 13:25:00,69.76,69.76,69.73,69.74,18000.0,56.8659,56.8659,56.8414,56.8496,18000.0
2014-06-27 13:30:00,69.74,69.77,69.71,69.76,26800.0,56.8496,56.8741,56.8251,56.8659,26800.0
2014-06-27 13:35:00,69.75,69.77,69.74,69.75,17200.0,56.8577,56.8741,56.8496,56.8577,17200.0
2014-06-27 13:40:00,69.75,69.78,69.75,69.77,14400.0,56.8577,56.8822,56.8577,56.8741,14400.0
2014-06-27 13:45:00,69.76,69.78,69.75,69.76,27700.0,56.8659,56.8822,56.8577,56.8659,27700.0
2014-06-27 13:50:00,69.76,69.77,69.71,69.73,123200.0,56.8659,56.8741,56.8251,56.8414,123200.0
2014-06-27 13:55:00,69.73,69.79,69.72,69.76,17900.0,56.8414,56.8904,56.8333,56.8659,17900.0
2014-06-27 14:00:00,69.76,69.87,69.75,69.87,281700.0,56.8659,56.9556,56.8577,56.9556,281700.0
2014-06-27 14:05:00,69.87,69.87,69.82,69.83,23500.0,56.9556,56.9556,56.9148,56.923,23500.0
2014-06-27 14:10:00,69.83,69.86,69.8,69.81,44800.0,56.923,56.9474,56.8985,56.9067,44800.0
2014-06-27 14:15:00,69.81,69.87,69.78,69.86,39600.0,56.9067,56.9556,56.8822,56.9474,39600.0
2014-06-27 14:20:00,69.86,69.91,69.85,69.9,40100.0,56.9474,56.9882,56.9393,56.98,40100.0
2014-06-27 14:25:00,69.91,69.92,69.9,69.9,36900.0,56.9882,56.9963,56.98,56.98,36900.0
2014-06-27 14:30:00,69.91,69.92,69.9,69.92,25100.0,56.9882,56.9963,56.98,56.9963,25100.0
2014-06-27 14:35:00,69.92,70.0,69.92,70.0,37600.0,56.9963,57.0615,56.9963,57.0615,37600.0
2014-06-27 14:40:00,69.99,70.01,69.99,70.01,62600.0,57.0534,57.0697,57.0534,57.0697,62600.0
2014-06-27 14:45:00,70.01,70.03,69.96,70.0,41500.0,57.0697,57.086,57.0289,57.0615,41500.0
2014-06-27 14:50:00,69.99,69.99,69.9,69.92,33000.0,57.0534,57.0534,56.98,56.9963,33000.0
2014-06-27 14:55:00,69.92,69.93,69.87,69.88,36700.0,56.9963,57.0045,56.9556,56.9637,36700.0
2014-06-27 15:00:00,69.87,69.99,69.87,69.96,52700.0,56.9556,57.0534,56.9556,57.0289,52700.0
2014-06-27 15:05:00,69.96,69.98,69.94,69.95,23900.0,57.0289,57.0452,57.0126,57.0208,23900.0
2014-06-27 15:10:00,69.96,69.98,69.94,69.98,30400.0,57.0289,57.0452,57.0126,57.0452,30400.0
2014-06-27 15:15:00,69.97,70.04,69.95,70.03,81100.0,57.0371,57.0941,57.0208,57.086,81100.0
2014-06-27 15:20:00,70.02,70.04,70.02,70.03,28000.0,57.0778,57.0941,57.0778,57.086,28000.0
2014-06-27 15:25:00,70.04,70.1,70.04,70.1,87700.0,57.0941,57.1431,57.0941,57.1431,87700.0
2014-06-27 15:30:00,70.1,70.21,70.09,70.15,113200.0,57.1431,57.2327,57.1349,57.1838,113200.0
2014-06-27 15:35:00,70.15,70.16,70.12,70.15,73000.0,57.1838,57.192,57.1594,57.1838,73000.0
2014-06-27 15:40:00,70.15,70.35,70.14,70.33,136500.0,57.1838,57.3468,57.1757,57.3305,136500.0
2014-06-27 15:45:00,70.31,70.4,70.31,70.39,202300.0,57.3142,57.3876,57.3142,57.3795,202300.0
2014-06-27 15:50:00,70.38,70.41,70.33,70.4,226500.0,57.3713,57.3958,57.3305,57.3876,226500.0
2014-06-27 15:55:00,70.4,70.49,70.38,70.46,670700.0,57.3876,57.461,57.3713,57.4365,670700.0
2014-06-30 09:30:00,70.54,70.68,70.21,70.5,305700.0,57.5017,57.6159,57.2327,57.4691,305700.0
2014-06-30 09:35:00,70.49,70.79,70.49,70.51,97700.0,57.461,57.7055,57.461,57.4773,97700.0
2014-06-30 09:40:00,70.51,70.66,70.49,70.61,38900.0,57.4773,57.5995,57.461,57.5588,38900.0
2014-06-30 09:45:00,70.58,70.78,70.56,70.74,81300.0,57.5343,57.6974,57.518,57.6648,81300.0
2014-06-30 09:50:00,70.76,70.76,70.61,70.62,97600.0,57.6811,57.6811,57.5588,57.5669,97600.0
2014-06-30 09:55:00,70.63,70.68,70.48,70.61,98400.0,57.5751,57.6159,57.4528,57.5588,98400.0
2014-06-30 10:00:00,70.62,70.69,70.57,70.61,53400.0,57.5669,57.624,57.5262,57.5588,53400.0
2014-06-30 10:05:00,70.61,70.7,70.6,70.7,91000.0,57.5588,57.6322,57.5506,57.6322,91000.0
2014-06-30 10:10:00,70.7,70.72,70.5,70.6,47000.0,57.6322,57.6485,57.4691,57.5506,47000.0
2014-06-30 10:15:00,70.61,70.66,70.51,70.66,46100.0,57.5588,57.5995,57.4773,57.5995,46100.0
2014-06-30 10:20:00,70.66,70.69,70.53,70.66,86400.0,57.5995,57.624,57.4936,57.5995,86400.0
2014-06-30 10:25:00,70.66,70.67,70.6,70.6,29500.0,57.5995,57.6077,57.5506,57.5506,29500.0
2014-06-30 10:30:00,70.6,70.65,70.56,70.62,27200.0,57.5506,57.5914,57.518,57.5669,27200.0
2014-06-30 10:35:00,70.62,70.62,70.55,70.57,24100.0,57.5669,57.5669,57.5099,57.5262,24100.0
2014-06-30 10:40:00,70.58,70.61,70.51,70.53,27300.0,57.5343,57.5588,57.4773,57.4936,27300.0
2014-06-30 10:45:00,70.53,70.55,70.46,70.5,23400.0,57.4936,57.5099,57.4365,57.4691,23400.0
2014-06-30 10:50:00,70.5,70.56,70.47,70.52,40300.0,57.4691,57.518,57.4447,57.4854,40300.0
2014-06-30 10:55:00,70.52,70.56,70.51,70.52,13500.0,57.4854,57.518,57.4773,57.4854,13500.0
2014-06-30 11:00:00,70.51,70.63,70.51,70.63,45500.0,57.4773,57.5751,57.4773,57.5751,45500.0
2014-06-30 11:05:00,70.62,70.63,70.51,70.61,45700.0,57.5669,57.5751,57.4773,57.5588,45700.0
2014-06-30 11:10:00,70.62,70.67,70.56,70.59,36900.0,57.5669,57.6077,57.518,57.5425,36900.0
2014-06-30 11:15:00,70.6,70.62,70.58,70.62,28900.0,57.5506,57.5669,57.5343,57.5669,28900.0
2014-06-30 11:20:00,70.62,70.74,70.62,70.66,67500.0,57.5669,57.6648,57.5669,57.5995,67500.0
2014-06-30 11:25:00,70.66,70.78,70.66,70.76,25400.0,57.5995,57.6974,57.5995,57.6811,25400.0
2014-06-30 11:30:00,70.76,70.79,70.63,70.64,29500.0,57.6811,57.7055,57.5751,57.5832,29500.0
2014-06-30 11:35:00,70.65,70.68,70.61,70.66,41500.0,57.5914,57.6159,57.5588,57.5995,41500.0
2014-06-30 11:40:00,70.67,70.74,70.64,70.74,56700.0,57.6077,57.6648,57.5832,57.6648,56700.0
2014-06-30 11:45:00,70.74,70.76,70.7,70.71,51700.0,57.6648,57.6811,57.6322,57.6403,51700.0
2014-06-30 11:50:00,70.7,70.76,70.7,70.72,24100.0,57.6322,57.6811,57.6322,57.6485,24100.0
2014-06-30 11:55:00,70.71,70.72,70.64,70.65,47300.0,57.6403,57.6485,57.5832,57.5914,47300.0
2014-06-30 12:00:00,70.65,70.65,70.57,70.58,27700.0,57.5914,57.5914,57.5262,57.5343,27700.0
2014-06-30 12:05:00,70.57,70.61,70.57,70.59,47500.0,57.5262,57.5588,57.5262,57.5425,47500.0
2014-06-30 12:10:00,70.59,70.63,70.54,70.55,30900.0,57.5425,57.5751,57.5017,57.5099,30900.0
2014-06-30 12:15:00,70.54,70.66,70.53,70.66,38200.0,57.5017,57.5995,57.4936,57.5995,38200.0
2014-06-30 12:20:00,70.66,70.68,70.62,70.66,22100.0,57.5995,57.6159,57.5669,57.5995,22100.0
2014-06-30 12:25:00,70.65,70.68,70.61,70.64,15100.0,57.5914,57.6159,57.5588,57.5832,15100.0
2014-06-30 12:30:00,70.64,70.64,70.55,70.56,21600.0,57.5832,57.5832,57.5099,57.518,21600.0
2014-06-30 12:35:00,70.56,70.66,70.56,70.65,31000.0,57.518,57.5995,57.518,57.5914,31000.0
2014-06-30 12:40:00,70.66,70.77,70.66,70.75,30300.0,57.5995,57.6892,57.5995,57.6729,30300.0
2014-06-30 12:45:00,70.75,70.78,70.69,70.71,40200.0,57.6729,57.6974,57.624,57.6403,40200.0
2014-06-30 12:50:00,70.71,70.76,70.7,70.73,10800.0,57.6403,57.6811,57.6322,57.6566,10800.0
2014-06-30 12:55:00,70.75,70.77,70.69,70.7,21800.0,57.6729,57.6892,57.624,57.6322,21800.0
2014-06-30 13:00:00,70.7,70.87,70.7,70.83,68500.0,57.6322,57.7707,57.6322,57.7381,68500.0
2014-06-30 13:05:00,70.81,70.9,70.76,70.89,32700.0,57.7218,57.7952,57.6811,57.787,32700.0
2014-06-30 13:10:00,70.9,70.97,70.9,70.93,58100.0,57.7952,57.8523,57.7952,57.8196,58100.0
2014-06-30 13:15:00,70.92,71.0,70.87,70.9,108000.0,57.8115,57.8767,57.7707,57.7952,108000.0
2014-06-30 13:20:00,70.91,70.93,70.84,70.86,28600.0,57.8033,57.8196,57.7463,57.7626,28600.0
2014-06-30 13:25:00,70.88,70.96,70.87,70.94,24400.0,57.7789,57.8441,57.7707,57.8278,24400.0
2014-06-30 13:30:00,70.95,70.96,70.84,70.92,32800.0,57.8359,57.8441,57.7463,57.8115,32800.0
2014-06-30 13:35:00,70.92,70.96,70.9,70.94,25000.0,57.8115,57.8441,57.7952,57.8278,25000.0
2014-06-30 13:40:00,70.94,70.95,70.92,70.94,32500.0,57.8278,57.8359,57.8115,57.8278,32500.0
2014-06-30 13:45:00,70.94,71.0,70.93,70.97,28700.0,57.8278,57.8767,57.8196,57.8523,28700.0
2014-06-30 13:50:00,70.97,70.98,70.9,70.94,53500.0,57.8523,57.8604,57.7952,57.8278,53500.0
2014-06-30 13:55:00,70.94,70.97,70.92,70.96,54200.0,57.8278,57.8523,57.8115,57.8441,54200.0
2014-06-30 14:00:00,70.96,71.02,70.95,71.0,94500.0,57.8441,57.893,57.8359,57.8767,94500.0
2014-06-30 14:05:00,71.01,71.14,71.01,71.14,34700.0,57.8849,57.9908,57.8849,57.9908,34700.0
2014-06-30 14:10:00,71.14,71.14,71.06,71.13,57100.0,57.9908,57.9908,57.9256,57.9827,57100.0
2014-06-30 14:15:00,71.14,71.17,71.06,71.06,32300.0,57.9908,58.0153,57.9256,57.9256,32300.0
2014-06-30 14:20:00,71.06,71.08,70.98,70.99,30300.0,57.9256,57.9419,57.8604,57.8686,30300.0
2014-06-30 14:25:00,70.99,71.1,70.98,71.09,52000.0,57.8686,57.9582,57.8604,57.9501,52000.0
2014-06-30 14:30:00,71.11,71.13,71.09,71.11,59900.0,57.9664,57.9827,57.9501,57.9664,59900.0
2014-06-30 14:35:00,71.1,71.19,71.1,71.17,64700.0,57.9582,58.0316,57.9582,58.0153,64700.0
2014-06-30 14:40:00,71.17,71.26,71.1,71.12,121900.0,58.0153,58.0886,57.9582,57.9745,121900.0
2014-06-30 14:45:00,71.11,71.19,71.08,71.13,41800.0,57.9664,58.0316,57.9419,57.9827,41800.0
2014-06-30 14:50:00,71.13,71.21,71.12,71.18,54200.0,57.9827,58.0479,57.9745,58.0234,54200.0
2014-06-30 14:55:00,71.18,71.21,71.15,71.15,66200.0,58.0234,58.0479,57.999,57.999,66200.0
2014-06-30 15:00:00,71.14,71.15,71.07,71.08,54800.0,57.9908,57.999,57.9338,57.9419,54800.0
2014-06-30 15:05:00,71.07,71.15,71.03,71.15,45300.0,57.9338,57.999,57.9012,57.999,45300.0
2014-06-30 15:10:00,71.14,71.21,71.12,71.18,70400.0,57.9908,58.0479,57.9745,58.0234,70400.0
2014-06-30 15:15:00,71.18,71.22,71.1,71.22,44800.0,58.0234,58.056,57.9582,58.056,44800.0
2014-06-30 15:20:00,71.22,71.23,71.15,71.22,53700.0,58.056,58.0642,57.999,58.056,53700.0
2014-06-30 15:25:00,71.22,71.22,71.15,71.2,95800.0,58.056,58.056,57.999,58.0397,95800.0
2014-06-30 15:30:00,71.21,71.22,71.16,71.17,81100.0,58.0479,58.056,58.0071,58.0153,81100.0
2014-06-30 15:35:00,71.17,71.2,71.1,71.12,118400.0,58.0153,58.0397,57.9582,57.9745,118400.0
2014-06-30 15:40:00,71.11,71.12,70.99,71.03,198400.0,57.9664,57.9745,57.8686,57.9012,198400.0
2014-06-30 15:45:00,71.02,71.05,70.99,71.02,260700.0,57.893,57.9175,57.8686,57.893,260700.0
2014-06-30 15:50:00,71.02,71.05,70.95,70.95,350000.0,57.893,57.9175,57.8359,57.8359,350000.0
2014-06-30 15:55:00,70.95,71.0,70.91,70.99,365500.0,57.8359,57.8767,57.8033,57.8686,365500.0
2014-07-01 09:30:00,71.27,71.46,71.21,71.3,198100.0,58.0968,58.2517,58.0479,58.1213,198100.0
2014-07-01 09:35:00,71.3,71.41,71.04,71.24,175700.0,58.1213,58.2109,57.9093,58.0723,175700.0
2014-07-01 09:40:00,71.24,71.38,71.14,71.2,65300.0,58.0723,58.1865,57.9908,58.0397,65300.0
2014-07-01 09:45:00,71.21,71.24,71.02,71.16,89200.0,58.0479,58.0723,57.893,58.0071,89200.0
2014-07-01 09:50:00,71.19,71.35,71.19,71.27,80500.0,58.0316,58.162,58.0316,58.0968,80500.0
2014-07-01 09:55:00,71.3,71.4,71.27,71.34,94400.0,58.1213,58.2028,58.0968,58.1539,94400.0
2014-07-01 10:00:00,71.32,71.32,71.13,71.26,76700.0,58.1376,58.1376,57.9827,58.0886,76700.0
2014-07-01 10:05:00,71.25,71.35,71.13,71.13,108000.0,58.0805,58.162,57.9827,57.9827,108000.0
2014-07-01 10:10:00,71.13,71.3,71.13,71.23,98300.0,57.9827,58.1213,57.9827,58.0642,98300.0
2014-07-01 10:15:00,71.21,71.26,71.07,71.07,96600.0,58.0479,58.0886,57.9338,57.9338,96600.0
2014-07-01 10:20:00,71.08,71.09,70.97,71.08,91200.0,57.9419,57.9501,57.8523,57.9419,91200.0
2014-07-01 10:25:00,71.07,71.08,70.95,71.02,61700.0,57.9338,57.9419,57.8359,57.893,61700.0
2014-07-01 10:30:00,71.02,71.19,71.01,71.17,50400.0,57.893,58.0316,57.8849,58.0153,50400.0
2014-07-01 10:35:00,71.18,71.18,71.07,71.12,42800.0,58.0234,58.0234,57.9338,57.9745,42800.0
2014-07-01 10:40:00,71.11,71.19,71.08,71.12,49300.0,57.9664,58.0316,57.9419,57.9745,49300.0
2014-07-01 10:45:00,71.12,71.18,71.09,71.15,53300.0,57.9745,58.0234,57.9501,57.999,53300.0
2014-07-01 10:50:00,71.15,71.24,71.14,71.14,73900.0,57.999,58.0723,57.9908,57.9908,73900.0
2014-07-01 10:55:00,71.13,71.24,71.13,71.22,41900.0,57.9827,58.0723,57.9827,58.056,41900.0
2014-07-01 11:00:00,71.22,71.24,71.15,71.2,37300.0,58.056,58.0723,57.999,58.0397,37300.0
2014-07-01 11:05:00,71.2,71.2,71.09,71.12,78100.0,58.0397,58.0397,57.9501,57.9745,78100.0
2014-07-01 11:10:00,71.12,71.2,71.1,71.15,77100.0,57.9745,58.0397,57.9582,57.999,77100.0
2014-07-01 11:15:00,71.16,71.23,71.06,71.21,98300.0,58.0071,58.0642,57.9256,58.0479,98300.0
2014-07-01 11:20:00,71.22,71.26,71.2,71.23,73800.0,58.056,58.0886,58.0397,58.0642,73800.0
2014-07-01 11:25:00,71.22,71.23,71.2,71.21,59700.0,58.056,58.0642,58.0397,58.0479,59700.0
2014-07-01 11:30:00,71.2,71.22,71.16,71.22,72000.0,58.0397,58.056,58.0071,58.056,72000.0
2014-07-01 11:35:00,71.22,71.25,71.13,71.13,39100.0,58.056,58.0805,57.9827,57.9827,39100.0
2014-07-01 11:40:00,71.13,71.14,71.03,71.03,27700.0,57.9827,57.9908,57.9012,57.9012,27700.0
2014-07-01 11:45:00,71.04,71.08,71.01,71.04,43600.0,57.9093,57.9419,57.8849,57.9093,43600.0
2014-07-01 11:50:00,71.06,71.09,70.95,70.95,41000.0,57.9256,57.9501,57.8359,57.8359,41000.0
2014-07-01 11:55:00,70.95,70.96,70.87,70.92,55900.0,57.8359,57.8441,57.7707,57.8115,55900.0
2014-07-01 12:00:00,70.92,70.96,70.87,70.93,25700.0,57.8115,57.8441,57.7707,57.8196,25700.0
2014-07-01 12:05:00,70.92,70.99,70.89,70.94,38100.0,57.8115,57.8686,57.787,57.8278,38100.0
2014-07-01 12:10:00,70.94,70.97,70.83,70.83,45300.0,57.8278,57.8523,57.7381,57.7381,45300.0
2014-07-01 12:15:00,70.84,70.88,70.8,70.81,27100.0,57.7463,57.7789,57.7137,57.7218,27100.0
2014-07-01 12:20:00,70.81,70.87,70.81,70.82,39200.0,57.7218,57.7707,57.7218,57.73,39200.0
2014-07-01 12:25:00,70.82,70.83,70.77,70.77,40100.0,57.73,57.7381,57.6892,57.6892,40100.0
2014-07-01 12:30:00,70.77,70.81,70.77,70.8,31700.0,57.6892,57.7218,57.6892,57.7137,31700.0
2014-07-01 12:35:00,70.8,70.92,70.78,70.9,52200.0,57.7137,57.8115,57.6974,57.7952,52200.0
2014-07-01 12:40:00,70.89,70.92,70.88,70.91,33400.0,57.787,57.8115,57.7789,57.8033,33400.0
2014-07-01 12:45:00,70.91,70.91,70.81,70.86,35200.0,57.8033,57.8033,57.7218,57.7626,35200.0
2014-07-01 12:50:00,70.87,70.91,70.86,70.86,42600.0,57.7707,57.8033,57.7626,57.7626,42600.0
2014-07-01 12:55:00,70.87,70.91,70.84,70.84,30100.0,57.7707,57.8033,57.7463,57.7463,30100.0
2014-07-01 13:00:00,70.85,70.94,70.85,70.92,47600.0,57.7544,57.8278,57.7544,57.8115,47600.0
2014-07-01 13:05:00,70.94,70.95,70.86,70.89,51000.0,57.8278,57.8359,57.7626,57.787,51000.0
2014-07-01 13:10:00,70.89,71.05,70.88,71.04,62200.0,57.787,57.9175,57.7789,57.9093,62200.0
2014-07-01 13:15:00,71.04,71.05,70.93,70.93,71800.0,57.9093,57.9175,57.8196,57.8196,71800.0
2014-07-01 13:20:00,70.93,70.98,70.9,70.91,50800.0,57.8196,57.8604,57.7952,57.8033,50800.0
2014-07-01 13:25:00,70.91,70.94,70.88,70.93,30100.0,57.8033,57.8278,57.7789,57.8196,30100.0
2014-07-01 13:30:00,70.94,70.96,70.87,70.88,60200.0,57.8278,57.8441,57.7707,57.7789,60200.0
2014-07-01 13:35:00,70.88,70.97,70.85,70.96,42800.0,57.7789,57.8523,57.7544,57.8441,42800.0
2014-07-01 13:40:00,70.95,70.98,70.92,70.97,39300.0,57.8359,57.8604,57.8115,57.8523,39300.0
2014-07-01 13:45:00,70.97,70.97,70.88,70.92,64900.0,57.8523,57.8523,57.7789,57.8115,64900.0
2014-07-01 13:50:00,70.92,70.94,70.87,70.89,60500.0,57.8115,57.8278,57.7707,57.787,60500.0
2014-07-01 13:55:00,70.89,71.01,70.89,71.0,33700.0,57.787,57.8849,57.787,57.8767,33700.0
2014-07-01 14:00:00,71.01,71.01,70.91,70.93,36400.0,57.8849,57.8849,57.8033,57.8196,36400.0
2014-07-01 14:05:00,70.92,71.02,70.92,71.0,30300.0,57.8115,57.893,57.8115,57.8767,30300.0
2014-07-01 14:10:00,70.99,71.02,70.94,70.96,58800.0,57.8686,57.893,57.8278,57.8441,58800.0
2014-07-01 14:15:00,70.96,71.03,70.94,71.01,51300.0,57.8441,57.9012,57.8278,57.8849,51300.0
2014-07-01 14:20:00,71.01,71.02,70.97,70.98,25300.0,57.8849,57.893,57.8523,57.8604,25300.0
2014-07-01 14:25:00,70.98,71.0,70.9,70.91,26900.0,57.8604,57.8767,57.7952,57.8033,26900.0
2014-07-01 14:30:00,70.9,70.95,70.88,70.93,36100.0,57.7952,57.8359,57.7789,57.8196,36100.0
2014-07-01 14:35:00,70.93,71.02,70.91,71.02,45600.0,57.8196,57.893,57.8033,57.893,45600.0
2014-07-01 14:40:00,71.02,71.02,70.93,70.97,41700.0,57.893,57.893,57.8196,57.8523,41700.0
2014-07-01 14:45:00,70.97,70.98,70.89,70.89,55000.0,57.8523,57.8604,57.787,57.787,55000.0
2014-07-01 14:50:00,70.9,70.91,70.86,70.88,36500.0,57.7952,57.8033,57.7626,57.7789,36500.0
2014-07-01 14:55:00,70.87,70.97,70.87,70.92,77600.0,57.7707,57.8523,57.7707,57.8115,77600.0
2014-07-01 15:00:00,70.93,70.94,70.85,70.93,46200.0,57.8196,57.8278,57.7544,57.8196,46200.0
2014-07-01 15:05:00,70.93,70.99,70.92,70.95,47200.0,57.8196,57.8686,57.8115,57.8359,47200.0
2014-07-01 15:10:00,70.95,70.95,70.88,70.88,63100.0,57.8359,57.8359,57.7789,57.7789,63100.0
2014-07-01 15:15:00,70.88,71.01,70.84,71.01,58700.0,57.7789,57.8849,57.7463,57.8849,58700.0
2014-07-01 15:20:00,71.0,71.02,70.94,71.01,89000.0,57.8767,57.893,57.8278,57.8849,89000.0
2014-07-01 15:25:00,71.01,71.01,70.92,70.93,55900.0,57.8849,57.8849,57.8115,57.8196,55900.0
2014-07-01 15:30:00,70.92,70.96,70.91,70.95,75300.0,57.8115,57.8441,57.8033,57.8359,75300.0
2014-07-01 15:35:00,70.95,71.03,70.95,71.0,60300.0,57.8359,57.9012,57.8359,57.8767,60300.0
2014-07-01 15:40:00,70.99,70.99,70.94,70.96,64700.0,57.8686,57.8686,57.8278,57.8441,64700.0
2014-07-01 15:45:00,70.96,71.0,70.88,70.89,105600.0,57.8441,57.8767,57.7789,57.787,105600.0
2014-07-01 15:50:00,70.9,70.95,70.86,70.87,120400.0,57.7952,57.8359,57.7626,57.7707,120400.0
2014-07-01 15:55:00,70.87,70.92,70.84,70.86,175200.0,57.7707,57.8115,57.7463,57.7626,175200.0
2014-07-02 09:30:00,70.64,71.06,70.64,71.03,160800.0,57.5832,57.9256,57.5832,57.9012,160800.0
2014-07-02 09:35:00,71.01,71.17,70.99,71.08,59200.0,57.8849,58.0153,57.8686,57.9419,59200.0
2014-07-02 09:40:00,71.09,71.09,70.95,71.0,122100.0,57.9501,57.9501,57.8359,57.8767,122100.0
2014-07-02 09:45:00,71.0,71.17,71.0,71.03,149300.0,57.8767,58.0153,57.8767,57.9012,149300.0
2014-07-02 09:50:00,71.03,71.04,70.9,71.0,85900.0,57.9012,57.9093,57.7952,57.8767,85900.0
2014-07-02 09:55:00,71.0,71.03,70.95,71.0,74100.0,57.8767,57.9012,57.8359,57.8767,74100.0
2014-07-02 10:00:00,71.0,71.03,70.96,71.02,86300.0,57.8767,57.9012,57.8441,57.893,86300.0
2014-07-02 10:05:00,71.02,71.07,70.92,71.0,73600.0,57.893,57.9338,57.8115,57.8767,73600.0
2014-07-02 10:10:00,71.0,71.05,70.93,71.02,55800.0,57.8767,57.9175,57.8196,57.893,55800.0
2014-07-02 10:15:00,71.01,71.03,70.94,70.98,39000.0,57.8849,57.9012,57.8278,57.8604,39000.0
2014-07-02 10:20:00,70.99,71.01,70.91,71.0,28100.0,57.8686,57.8849,57.8033,57.8767,28100.0
2014-07-02 10:25:00,71.0,71.09,70.99,71.06,135200.0,57.8767,57.9501,57.8686,57.9256,135200.0
2014-07-02 10:30:00,71.06,71.15,71.03,71.13,92700.0,57.9256,57.999,57.9012,57.9827,92700.0
2014-07-02 10:35:00,71.16,71.17,71.07,71.16,82400.0,58.0071,58.0153,57.9338,58.0071,82400.0
2014-07-02 10:40:00,71.15,71.27,71.13,71.23,74200.0,57.999,58.0968,57.9827,58.0642,74200.0
2014-07-02 10:45:00,71.23,71.24,71.06,71.1,71200.0,58.0642,58.0723,57.9256,57.9582,71200.0
2014-07-02 10:50:00,71.1,71.12,71.08,71.1,18400.0,57.9582,57.9745,57.9419,57.9582,18400.0
2014-07-02 10:55:00,71.1,71.15,71.07,71.12,26800.0,57.9582,57.999,57.9338,57.9745,26800.0
2014-07-02 11:00:00,71.11,71.24,71.11,71.2,41900.0,57.9664,58.0723,57.9664,58.0397,41900.0
2014-07-02 11:05:00,71.19,71.2,71.1,71.14,43600.0,58.0316,58.0397,57.9582,57.9908,43600.0
2014-07-02 11:10:00,71.16,71.2,71.1,71.15,62400.0,58.0071,58.0397,57.9582,57.999,62400.0
2014-07-02 11:15:00,71.15,71.16,71.08,71.09,58800.0,57.999,58.0071,57.9419,57.9501,58800.0
2014-07-02 11:20:00,71.08,71.11,71.0,71.09,31900.0,57.9419,57.9664,57.8767,57.9501,31900.0
2014-07-02 11:25:00,71.09,71.12,71.06,71.08,23000.0,57.9501,57.9745,57.9256,57.9419,23000.0
2014-07-02 11:30:00,71.09,71.12,71.06,71.08,15700.0,57.9501,57.9745,57.9256,57.9419,15700.0
2014-07-02 11:35:00,71.09,71.14,71.08,71.11,26600.0,57.9501,57.9908,57.9419,57.9664,26600.0
2014-07-02 11:40:00,71.12,71.12,71.03,71.03,19800.0,57.9745,57.9745,57.9012,57.9012,19800.0
2014-07-02 11:45:00,71.04,71.06,70.94,70.95,32400.0,57.9093,57.9256,57.8278,57.8359,32400.0
2014-07-02 11:50:00,70.96,70.98,70.91,70.91,17800.0,57.8441,57.8604,57.8033,57.8033,17800.0
2014-07-02 11:55:00,70.92,70.92,70.86,70.87,18900.0,57.8115,57.8115,57.7626,57.7707,18900.0
2014-07-02 12:00:00,70.88,70.91,70.85,70.91,25700.0,57.7789,57.8033,57.7544,57.8033,25700.0
2014-07-02 12:05:00,70.91,70.91,70.8,70.84,24300.0,57.8033,57.8033,57.7137,57.7463,24300.0
2014-07-02 12:10:00,70.85,70.88,70.81,70.86,32600.0,57.7544,57.7789,57.7218,57.7626,32600.0
2014-07-02 12:15:00,70.83,70.87,70.76,70.76,32400.0,57.7381,57.7707,57.6811,57.6811,32400.0
2014-07-02 12:20:00,70.76,70.76,70.67,70.67,24200.0,57.6811,57.6811,57.6077,57.6077,24200.0
2014-07-02 12:25:00,70.67,70.68,70.6,70.64,30800.0,57.6077,57.6159,57.5506,57.5832,30800.0
2014-07-02 12:30:00,70.64,70.65,70.6,70.63,28900.0,57.5832,57.5914,57.5506,57.5751,28900.0
2014-07-02 12:35:00,70.63,70.66,70.6,70.65,19300.0,57.5751,57.5995,57.5506,57.5914,19300.0
2014-07-02 12:40:00,70.66,70.67,70.61,70.63,9200.0,57.5995,57.6077,57.5588,57.5751,9200.0
2014-07-02 12:45:00,70.65,70.71,70.63,70.7,12700.0,57.5914,57.6403,57.5751,57.6322,12700.0
2014-07-02 12:50:00,70.71,70.73,70.68,70.68,13100.0,57.6403,57.6566,57.6159,57.6159,13100.0
2014-07-02 12:55:00,70.68,70.78,70.63,70.78,12800.0,57.6159,57.6974,57.5751,57.6974,12800.0
2014-07-02 13:00:00,70.79,70.8,70.75,70.77,49500.0,57.7055,57.7137,57.6729,57.6892,49500.0
2014-07-02 13:05:00,70.77,70.78,70.68,70.76,34800.0,57.6892,57.6974,57.6159,57.6811,34800.0
2014-07-02 13:10:00,70.75,70.75,70.68,70.72,16400.0,57.6729,57.6729,57.6159,57.6485,16400.0
2014-07-02 13:15:00,70.71,70.74,70.68,70.73,6700.0,57.6403,57.6648,57.6159,57.6566,6700.0
2014-07-02 13:20:00,70.73,70.78,70.73,70.76,9700.0,57.6566,57.6974,57.6566,57.6811,9700.0
2014-07-02 13:25:00,70.76,70.81,70.76,70.79,36100.0,57.6811,57.7218,57.6811,57.7055,36100.0
2014-07-02 13:30:00,70.79,70.81,70.77,70.79,6500.0,57.7055,57.7218,57.6892,57.7055,6500.0
2014-07-02 13:35:00,70.78,70.8,70.74,70.77,16200.0,57.6974,57.7137,57.6648,57.6892,16200.0
2014-07-02 13:40:00,70.78,70.8,70.73,70.74,26900.0,57.6974,57.7137,57.6566,57.6648,26900.0
2014-07-02 13:45:00,70.75,70.76,70.69,70.69,20500.0,57.6729,57.6811,57.624,57.624,20500.0
2014-07-02 13:50:00,70.69,70.7,70.65,70.7,49000.0,57.624,57.6322,57.5914,57.6322,49000.0
2014-07-02 13:55:00,70.69,70.83,70.69,70.8,34400.0,57.624,57.7381,57.624,57.7137,34400.0
2014-07-02 14:00:00,70.79,70.86,70.77,70.84,51200.0,57.7055,57.7626,57.6892,57.7463,51200.0
2014-07-02 14:05:00,70.83,70.93,70.83,70.91,81700.0,57.7381,57.8196,57.7381,57.8033,81700.0
2014-07-02 14:10:00,70.92,70.99,70.92,70.95,50200.0,57.8115,57.8686,57.8115,57.8359,50200.0
2014-07-02 14:15:00,70.94,70.94,70.87,70.92,61100.0,57.8278,57.8278,57.7707,57.8115,61100.0
2014-07-02 14:20:00,70.92,70.98,70.9,70.92,45600.0,57.8115,57.8604,57.7952,57.8115,45600.0
2014-07-02 14:25:00,70.93,70.93,70.88,70.9,27400.0,57.8196,57.8196,57.7789,57.7952,27400.0
2014-07-02 14:30:00,70.91,70.97,70.86,70.94,25500.0,57.8033,57.8523,57.7626,57.8278,25500.0
2014-07-02 14:35:00,70.94,70.94,70.86,70.89,17200.0,57.8278,57.8278,57.7626,57.787,17200.0
2014-07-02 14:40:00,70.87,70.89,70.84,70.88,18000.0,57.7707,57.787,57.7463,57.7789,18000.0
2014-07-02 14:45:00,70.88,70.89,70.82,70.83,9800.0,57.7789,57.787,57.73,57.7381,9800.0
2014-07-02 14:50:00,70.83,70.86,70.79,70.81,21600.0,57.7381,57.7626,57.7055,57.7218,21600.0
2014-07-02 14:55:00,70.8,70.8,70.73,70.75,42200.0,57.7137,57.7137,57.6566,57.6729,42200.0
2014-07-02 15:00:00,70.75,70.81,70.72,70.73,42000.0,57.6729,57.7218,57.6485,57.6566,42000.0
2014-07-02 15:05:00,70.72,70.77,70.72,70.73,17500.0,57.6485,57.6892,57.6485,57.6566,17500.0
2014-07-02 15:10:00,70.73,70.79,70.73,70.76,34400.0,57.6566,57.7055,57.6566,57.6811,34400.0
2014-07-02 15:15:00,70.77,70.79,70.72,70.73,69700.0,57.6892,57.7055,57.6485,57.6566,69700.0
2014-07-02 15:20:00,70.74,70.83,70.71,70.71,49600.0,57.6648,57.7381,57.6403,57.6403,49600.0
2014-07-02 15:25:00,70.7,70.75,70.61,70.61,60200.0,57.6322,57.6729,57.5588,57.5588,60200.0
2014-07-02 15:30:00,70.61,70.71,70.61,70.71,36200.0,57.5588,57.6403,57.5588,57.6403,36200.0
2014-07-02 15:35:00,70.71,70.74,70.67,70.73,75100.0,57.6403,57.6648,57.6077,57.6566,75100.0
2014-07-02 15:40:00,70.72,70.74,70.68,70.68,23800.0,57.6485,57.6648,57.6159,57.6159,23800.0
2014-07-02 15:45:00,70.69,70.73,70.68,70.7,48400.0,57.624,57.6566,57.6159,57.6322,48400.0
2014-07-02 15:50:00,70.71,70.76,70.71,70.75,80400.0,57.6403,57.6811,57.6403,57.6729,80400.0
2014-07-02 15:55:00,70.75,70.83,70.75,70.81,179100.0,57.6729,57.7381,57.6729,57.7218,179100.0
2014-07-03 09:30:00,70.98,71.03,70.71,70.84,121000.0,57.8604,57.9012,57.6403,57.7463,121000.0
2014-07-03 09:35:00,70.88,70.88,70.47,70.54,72600.0,57.7789,57.7789,57.4447,57.5017,72600.0
2014-07-03 09:40:00,70.54,70.64,70.49,70.51,39200.0,57.5017,57.5832,57.461,57.4773,39200.0
2014-07-03 09:45:00,70.49,70.57,70.34,70.43,65300.0,57.461,57.5262,57.3387,57.4121,65300.0
2014-07-03 09:50:00,70.42,70.71,70.41,70.64,95200.0,57.4039,57.6403,57.3958,57.5832,95200.0
2014-07-03 09:55:00,70.64,70.77,70.61,70.76,34300.0,57.5832,57.6892,57.5588,57.6811,34300.0
2014-07-03 10:00:00,70.75,70.79,70.68,70.7,48100.0,57.6729,57.7055,57.6159,57.6322,48100.0
2014-07-03 10:05:00,70.71,70.75,70.66,70.69,61000.0,57.6403,57.6729,57.5995,57.624,61000.0
2014-07-03 10:10:00,70.7,70.84,70.67,70.78,36800.0,57.6322,57.7463,57.6077,57.6974,36800.0
2014-07-03 10:15:00,70.79,70.8,70.58,70.58,49100.0,57.7055,57.7137,57.5343,57.5343,49100.0
2014-07-03 10:20:00,70.58,70.6,70.38,70.42,43700.0,57.5343,57.5506,57.3713,57.4039,43700.0
2014-07-03 10:25:00,70.45,70.56,70.45,70.54,34700.0,57.4284,57.518,57.4284,57.5017,34700.0
2014-07-03 10:30:00,70.54,70.7,70.53,70.68,48900.0,57.5017,57.6322,57.4936,57.6159,48900.0
2014-07-03 10:35:00,70.67,70.69,70.61,70.67,59200.0,57.6077,57.624,57.5588,57.6077,59200.0
2014-07-03 10:40:00,70.67,70.67,70.58,70.62,31900.0,57.6077,57.6077,57.5343,57.5669,31900.0
2014-07-03 10:45:00,70.63,70.67,70.59,70.6,28100.0,57.5751,57.6077,57.5425,57.5506,28100.0
2014-07-03 10:50:00,70.61,70.69,70.61,70.67,18400.0,57.5588,57.624,57.5588,57.6077,18400.0
2014-07-03 10:55:00,70.67,70.76,70.67,70.74,17600.0,57.6077,57.6811,57.6077,57.6648,17600.0
2014-07-03 11:00:00,70.75,70.9,70.75,70.82,33800.0,57.6729,57.7952,57.6729,57.73,33800.0
2014-07-03 11:05:00,70.81,70.94,70.78,70.89,38300.0,57.7218,57.8278,57.6974,57.787,38300.0
2014-07-03 11:10:00,70.89,70.9,70.84,70.84,53900.0,57.787,57.7952,57.7463,57.7463,53900.0
2014-07-03 11:15:00,70.83,70.84,70.71,70.71,47400.0,57.7381,57.7463,57.6403,57.6403,47400.0
2014-07-03 11:20:00,70.7,70.72,70.61,70.64,33700.0,57.6322,57.6485,57.5588,57.5832,33700.0
2014-07-03 11:25:00,70.64,70.83,70.64,70.78,49100.0,57.5832,57.7381,57.5832,57.6974,49100.0
2014-07-03 11:30:00,70.79,70.85,70.78,70.83,68400.0,57.7055,57.7544,57.6974,57.7381,68400.0
2014-07-03 11:35:00,70.83,70.85,70.72,70.76,49900.0,57.7381,57.7544,57.6485,57.6811,49900.0
2014-07-03 11:40:00,70.76,70.76,70.65,70.69,19700.0,57.6811,57.6811,57.5914,57.624,19700.0
2014-07-03 11:45:00,70.69,70.74,70.67,70.68,9500.0,57.624,57.6648,57.6077,57.6159,9500.0
2014-07-03 11:50:00,70.68,70.76,70.67,70.71,19900.0,57.6159,57.6811,57.6077,57.6403,19900.0
2014-07-03 11:55:00,70.71,70.72,70.66,70.68,12400.0,57.6403,57.6485,57.5995,57.6159,12400.0
2014-07-03 12:00:00,70.69,70.79,70.69,70.74,31500.0,57.624,57.7055,57.624,57.6648,31500.0
2014-07-03 12:05:00,70.74,70.77,70.67,70.77,32600.0,57.6648,57.6892,57.6077,57.6892,32600.0
2014-07-03 12:10:00,70.77,70.84,70.77,70.81,35500.0,57.6892,57.7463,57.6892,57.7218,35500.0
2014-07-03 12:15:00,70.81,70.81,70.75,70.76,47000.0,57.7218,57.7218,57.6729,57.6811,47000.0
2014-07-03 12:20:00,70.75,70.82,70.75,70.8,35400.0,57.6729,57.73,57.6729,57.7137,35400.0
2014-07-03 12:25:00,70.8,70.81,70.78,70.79,32300.0,57.7137,57.7218,57.6974,57.7055,32300.0
2014-07-03 12:30:00,70.79,70.87,70.79,70.86,31600.0,57.7055,57.7707,57.7055,57.7626,31600.0
2014-07-03 12:35:00,70.86,70.89,70.84,70.87,37600.0,57.7626,57.787,57.7463,57.7707,37600.0
2014-07-03 12:40:00,70.87,70.94,70.87,70.88,88100.0,57.7707,57.8278,57.7707,57.7789,88100.0
2014-07-03 12:45:00,70.88,70.94,70.86,70.91,66700.0,57.7789,57.8278,57.7626,57.8033,66700.0
2014-07-03 12:50:00,70.9,70.93,70.87,70.92,60200.0,57.7952,57.8196,57.7707,57.8115,60200.0
2014-07-03 12:55:00,70.91,70.95,70.88,70.9,95200.0,57.8033,57.8359,57.7789,57.7952,95200.0
2014-07-07 09:30:00,70.27,70.36,69.92,70.23,214400.0,57.2816,57.355,56.9963,57.249,214400.0
2014-07-07 09:35:00,70.23,70.27,70.11,70.19,106200.0,57.249,57.2816,57.1512,57.2164,106200.0
2014-07-07 09:40:00,70.18,70.24,70.16,70.19,66200.0,57.2083,57.2572,57.192,57.2164,66200.0
2014-07-07 09:45:00,70.18,70.23,70.07,70.11,52700.0,57.2083,57.249,57.1186,57.1512,52700.0
2014-07-07 09:50:00,70.11,70.33,70.08,70.3,44500.0,57.1512,57.3305,57.1268,57.3061,44500.0
2014-07-07 09:55:00,70.3,70.3,70.15,70.23,57300.0,57.3061,57.3061,57.1838,57.249,57300.0
2014-07-07 10:00:00,70.23,70.29,70.17,70.26,40800.0,57.249,57.2979,57.2001,57.2735,40800.0
2014-07-07 10:05:00,70.23,70.3,70.22,70.23,22900.0,57.249,57.3061,57.2409,57.249,22900.0
2014-07-07 10:10:00,70.25,70.46,70.25,70.36,67800.0,57.2653,57.4365,57.2653,57.355,67800.0
2014-07-07 10:15:00,70.35,70.4,70.3,70.3,50600.0,57.3468,57.3876,57.3061,57.3061,50600.0
2014-07-07 10:20:00,70.31,70.38,70.28,70.3,36600.0,57.3142,57.3713,57.2898,57.3061,36600.0
2014-07-07 10:25:00,70.29,70.3,70.22,70.24,35400.0,57.2979,57.3061,57.2409,57.2572,35400.0
2014-07-07 10:30:00,70.25,70.28,70.16,70.17,33000.0,57.2653,57.2898,57.192,57.2001,33000.0
2014-07-07 10:35:00,70.16,70.17,70.09,70.12,42400.0,57.192,57.2001,57.1349,57.1594,42400.0
2014-07-07 10:40:00,70.11,70.28,70.11,70.25,33600.0,57.1512,57.2898,57.1512,57.2653,33600.0
2014-07-07 10:45:00,70.24,70.25,70.2,70.23,32800.0,57.2572,57.2653,57.2246,57.249,32800.0
2014-07-07 10:50:00,70.23,70.26,70.11,70.12,36700.0,57.249,57.2735,57.1512,57.1594,36700.0
2014-07-07 10:55:00,70.12,70.13,70.01,70.03,68800.0,57.1594,57.1675,57.0697,57.086,68800.0
2014-07-07 11:00:00,70.02,70.05,69.95,70.01,64800.0,57.0778,57.1023,57.0208,57.0697,64800.0
2014-07-07 11:05:00,70.01,70.08,69.93,69.93,50200.0,57.0697,57.1268,57.0045,57.0045,50200.0
2014-07-07 11:10:00,69.93,70.1,69.93,70.04,46500.0,57.0045,57.1431,57.0045,57.0941,46500.0
2014-07-07 11:15:00,70.05,70.11,69.93,69.94,73300.0,57.1023,57.1512,57.0045,57.0126,73300.0
2014-07-07 11:20:00,69.94,69.99,69.93,69.93,37200.0,57.0126,57.0534,57.0045,57.0045,37200.0
2014-07-07 11:25:00,69.92,69.93,69.87,69.87,38100.0,56.9963,57.0045,56.9556,56.9556,38100.0
2014-07-07 11:30:00,69.88,69.93,69.8,69.87,42600.0,56.9637,57.0045,56.8985,56.9556,42600.0
2014-07-07 11:35:00,69.88,69.9,69.82,69.88,35400.0,56.9637,56.98,56.9148,56.9637,35400.0
2014-07-07 11:40:00,69.88,69.9,69.78,69.78,30100.0,56.9637,56.98,56.8822,56.8822,30100.0
2014-07-07 11:45:00,69.77,69.81,69.7,69.75,50300.0,56.8741,56.9067,56.817,56.8577,50300.0
2014-07-07 11:50:00,69.74,69.81,69.72,69.74,36200.0,56.8496,56.9067,56.8333,56.8496,36200.0
2014-07-07 11:55:00,69.73,69.79,69.73,69.73,23600.0,56.8414,56.8904,56.8414,56.8414,23600.0
2014-07-07 12:00:00,69.74,69.77,69.68,69.7,68800.0,56.8496,56.8741,56.8007,56.817,68800.0
2014-07-07 12:05:00,69.7,69.71,69.63,69.65,57900.0,56.817,56.8251,56.7599,56.7762,57900.0
2014-07-07 12:10:00,69.64,69.69,69.62,69.64,89600.0,56.7681,56.8088,56.7518,56.7681,89600.0
2014-07-07 12:15:00,69.64,69.69,69.64,69.69,20800.0,56.7681,56.8088,56.7681,56.8088,20800.0
2014-07-07 12:20:00,69.69,69.79,69.69,69.78,30000.0,56.8088,56.8904,56.8088,56.8822,30000.0
2014-07-07 12:25:00,69.79,69.87,69.78,69.83,42200.0,56.8904,56.9556,56.8822,56.923,42200.0
2014-07-07 12:30:00,69.83,69.83,69.78,69.78,21100.0,56.923,56.923,56.8822,56.8822,21100.0
2014-07-07 12:35:00,69.78,69.81,69.77,69.8,26700.0,56.8822,56.9067,56.8741,56.8985,26700.0
2014-07-07 12:40:00,69.8,69.89,69.8,69.86,30900.0,56.8985,56.9719,56.8985,56.9474,30900.0
2014-07-07 12:45:00,69.85,69.87,69.76,69.76,24500.0,56.9393,56.9556,56.8659,56.8659,24500.0
2014-07-07 12:50:00,69.76,69.79,69.74,69.79,25700.0,56.8659,56.8904,56.8496,56.8904,25700.0
2014-07-07 12:55:00,69.8,69.84,69.79,69.84,39700.0,56.8985,56.9311,56.8904,56.9311,39700.0
2014-07-07 13:00:00,69.84,69.89,69.82,69.87,50900.0,56.9311,56.9719,56.9148,56.9556,50900.0
2014-07-07 13:05:00,69.87,69.97,69.87,69.96,16600.0,56.9556,57.0371,56.9556,57.0289,16600.0
2014-07-07 13:10:00,69.97,70.0,69.95,69.99,17300.0,57.0371,57.0615,57.0208,57.0534,17300.0
2014-07-07 13:15:00,69.99,70.01,69.94,69.99,15800.0,57.0534,57.0697,57.0126,57.0534,15800.0
2014-07-07 13:20:00,69.99,69.99,69.96,69.99,11200.0,57.0534,57.0534,57.0289,57.0534,11200.0
2014-07-07 13:25:00,69.99,70.0,69.93,69.97,65400.0,57.0534,57.0615,57.0045,57.0371,65400.0
2014-07-07 13:30:00,69.97,70.01,69.96,70.01,73100.0,57.0371,57.0697,57.0289,57.0697,73100.0
2014-07-07 13:35:00,70.0,70.03,69.98,70.03,22900.0,57.0615,57.086,57.0452,57.086,22900.0
2014-07-07 13:40:00,70.03,70.12,70.03,70.1,23700.0,57.086,57.1594,57.086,57.1431,23700.0
2014-07-07 13:45:00,70.1,70.18,70.1,70.18,15400.0,57.1431,57.2083,57.1431,57.2083,15400.0
2014-07-07 13:50:00,70.19,70.23,70.18,70.22,23100.0,57.2164,57.249,57.2083,57.2409,23100.0
2014-07-07 13:55:00,70.22,70.23,70.13,70.13,31100.0,57.2409,57.249,57.1675,57.1675,31100.0
2014-07-07 14:00:00,70.13,70.14,70.09,70.12,14200.0,57.1675,57.1757,57.1349,57.1594,14200.0
2014-07-07 14:05:00,70.12,70.15,70.07,70.07,18800.0,57.1594,57.1838,57.1186,57.1186,18800.0
2014-07-07 14:10:00,70.08,70.11,70.06,70.1,24000.0,57.1268,57.1512,57.1105,57.1431,24000.0
2014-07-07 14:15:00,70.1,70.16,70.07,70.07,37300.0,57.1431,57.192,57.1186,57.1186,37300.0
2014-07-07 14:20:00,70.08,70.1,70.05,70.1,12200.0,57.1268,57.1431,57.1023,57.1431,12200.0
2014-07-07 14:25:00,70.1,70.11,70.07,70.08,21000.0,57.1431,57.1512,57.1186,57.1268,21000.0
2014-07-07 14:30:00,70.08,70.09,69.97,69.97,27400.0,57.1268,57.1349,57.0371,57.0371,27400.0
2014-07-07 14:35:00,69.98,70.01,69.96,69.96,58000.0,57.0452,57.0697,57.0289,57.0289,58000.0
2014-07-07 14:40:00,69.97,70.1,69.96,70.07,50200.0,57.0371,57.1431,57.0289,57.1186,50200.0
2014-07-07 14:45:00,70.07,70.13,70.01,70.12,32500.0,57.1186,57.1675,57.0697,57.1594,32500.0
2014-07-07 14:50:00,70.13,70.17,70.08,70.14,40100.0,57.1675,57.2001,57.1268,57.1757,40100.0
2014-07-07 14:55:00,70.14,70.15,70.08,70.09,50300.0,57.1757,57.1838,57.1268,57.1349,50300.0
2014-07-07 15:00:00,70.08,70.1,70.01,70.02,43700.0,57.1268,57.1431,57.0697,57.0778,43700.0
2014-07-07 15:05:00,70.01,70.09,70.01,70.09,29300.0,57.0697,57.1349,57.0697,57.1349,29300.0
2014-07-07 15:10:00,70.09,70.14,70.05,70.07,35700.0,57.1349,57.1757,57.1023,57.1186,35700.0
2014-07-07 15:15:00,70.05,70.16,70.04,70.11,47900.0,57.1023,57.192,57.0941,57.1512,47900.0
2014-07-07 15:20:00,70.1,70.12,70.05,70.09,37300.0,57.1431,57.1594,57.1023,57.1349,37300.0
2014-07-07 15:25:00,70.09,70.12,70.07,70.07,40900.0,57.1349,57.1594,57.1186,57.1186,40900.0
2014-07-07 15:30:00,70.07,70.09,70.03,70.05,46900.0,57.1186,57.1349,57.086,57.1023,46900.0
2014-07-07 15:35:00,70.04,70.07,69.99,70.03,48100.0,57.0941,57.1186,57.0534,57.086,48100.0
2014-07-07 15:40:00,70.03,70.06,70.01,70.03,50000.0,57.086,57.1105,57.0697,57.086,50000.0
2014-07-07 15:45:00,70.03,70.08,70.0,70.03,88800.0,57.086,57.1268,57.0615,57.086,88800.0
2014-07-07 15:50:00,70.04,70.12,70.03,70.07,110700.0,57.0941,57.1594,57.086,57.1186,110700.0
2014-07-07 15:55:00,70.08,70.17,70.08,70.15,196600.0,57.1268,57.2001,57.1268,57.1838,196600.0
2014-07-08 09:30:00,70.03,70.14,69.3,69.61,143300.0,57.086,57.1757,56.4909,56.7436,143300.0
2014-07-08 09:35:00,69.53,69.75,69.53,69.63,86600.0,56.6784,56.8577,56.6784,56.7599,86600.0
2014-07-08 09:40:00,69.65,69.94,69.64,69.75,100000.0,56.7762,57.0126,56.7681,56.8577,100000.0
2014-07-08 09:45:00,69.75,69.78,69.58,69.58,86500.0,56.8577,56.8822,56.7192,56.7192,86500.0
2014-07-08 09:50:00,69.58,69.62,69.13,69.24,145800.0,56.7192,56.7518,56.3523,56.442,145800.0
2014-07-08 09:55:00,69.22,69.3,69.17,69.28,184100.0,56.4257,56.4909,56.385,56.4746,184100.0
2014-07-08 10:00:00,69.28,69.31,69.15,69.17,81400.0,56.4746,56.4991,56.3687,56.385,81400.0
2014-07-08 10:05:00,69.2,69.27,69.15,69.15,90000.0,56.4094,56.4665,56.3687,56.3687,90000.0
2014-07-08 10:10:00,69.16,69.26,69.05,69.12,159100.0,56.3768,56.4583,56.2871,56.3442,159100.0
2014-07-08 10:15:00,69.11,69.24,69.07,69.19,55700.0,56.336,56.442,56.3034,56.4013,55700.0
2014-07-08 10:20:00,69.18,69.22,69.08,69.19,70500.0,56.3931,56.4257,56.3116,56.4013,70500.0
2014-07-08 10:25:00,69.18,69.22,69.1,69.1,50400.0,56.3931,56.4257,56.3279,56.3279,50400.0
2014-07-08 10:30:00,69.1,69.17,69.05,69.05,63800.0,56.3279,56.385,56.2871,56.2871,63800.0
2014-07-08 10:35:00,69.07,69.2,68.96,69.2,73000.0,56.3034,56.4094,56.2138,56.4094,73000.0
2014-07-08 10:40:00,69.2,69.24,69.08,69.16,66400.0,56.4094,56.442,56.3116,56.3768,66400.0
2014-07-08 10:45:00,69.16,69.26,69.14,69.21,39900.0,56.3768,56.4583,56.3605,56.4176,39900.0
2014-07-08 10:50:00,69.22,69.4,69.14,69.32,61100.0,56.4257,56.5724,56.3605,56.5072,61100.0
2014-07-08 10:55:00,69.33,69.4,69.33,69.35,31900.0,56.5154,56.5724,56.5154,56.5317,31900.0
2014-07-08 11:00:00,69.34,69.38,69.28,69.37,35900.0,56.5235,56.5561,56.4746,56.548,35900.0
2014-07-08 11:05:00,69.37,69.37,69.31,69.35,25300.0,56.548,56.548,56.4991,56.5317,25300.0
2014-07-08 11:10:00,69.35,69.38,69.31,69.34,34200.0,56.5317,56.5561,56.4991,56.5235,34200.0
2014-07-08 11:15:00,69.36,69.37,69.31,69.34,26900.0,56.5398,56.548,56.4991,56.5235,26900.0
2014-07-08 11:20:00,69.33,69.36,69.27,69.3,44000.0,56.5154,56.5398,56.4665,56.4909,44000.0
2014-07-08 11:25:00,69.28,69.33,69.23,69.24,26400.0,56.4746,56.5154,56.4339,56.442,26400.0
2014-07-08 11:30:00,69.25,69.38,69.23,69.33,45700.0,56.4502,56.5561,56.4339,56.5154,45700.0
2014-07-08 11:35:00,69.34,69.41,69.31,69.33,54400.0,56.5235,56.5806,56.4991,56.5154,54400.0
2014-07-08 11:40:00,69.34,69.45,69.32,69.39,38800.0,56.5235,56.6132,56.5072,56.5643,38800.0
2014-07-08 11:45:00,69.39,69.45,69.36,69.43,33400.0,56.5643,56.6132,56.5398,56.5969,33400.0
2014-07-08 11:50:00,69.43,69.44,69.21,69.21,47400.0,56.5969,56.605,56.4176,56.4176,47400.0
2014-07-08 11:55:00,69.2,69.24,69.14,69.14,75500.0,56.4094,56.442,56.3605,56.3605,75500.0
2014-07-08 12:00:00,69.15,69.16,69.06,69.07,44500.0,56.3687,56.3768,56.2953,56.3034,44500.0
2014-07-08 12:05:00,69.06,69.12,69.03,69.05,54500.0,56.2953,56.3442,56.2708,56.2871,54500.0
2014-07-08 12:10:00,69.05,69.11,69.04,69.07,90600.0,56.2871,56.336,56.279,56.3034,90600.0
2014-07-08 12:15:00,69.06,69.06,68.98,69.02,48900.0,56.2953,56.2953,56.2301,56.2627,48900.0
2014-07-08 12:20:00,69.02,69.08,68.99,69.0,67400.0,56.2627,56.3116,56.2382,56.2464,67400.0
2014-07-08 12:25:00,69.0,69.14,68.97,69.13,98600.0,56.2464,56.3605,56.2219,56.3523,98600.0
2014-07-08 12:30:00,69.13,69.18,69.1,69.14,71200.0,56.3523,56.3931,56.3279,56.3605,71200.0
2014-07-08 12:35:00,69.16,69.17,69.06,69.08,75100.0,56.3768,56.385,56.2953,56.3116,75100.0
2014-07-08 12:40:00,69.09,69.16,69.05,69.14,54800.0,56.3197,56.3768,56.2871,56.3605,54800.0
2014-07-08 12:45:00,69.15,69.25,69.15,69.24,89300.0,56.3687,56.4502,56.3687,56.442,89300.0
2014-07-08 12:50:00,69.24,69.34,69.21,69.34,56700.0,56.442,56.5235,56.4176,56.5235,56700.0
2014-07-08 12:55:00,69.35,69.37,69.33,69.34,14000.0,56.5317,56.548,56.5154,56.5235,14000.0
2014-07-08 13:00:00,69.36,69.39,69.31,69.39,19000.0,56.5398,56.5643,56.4991,56.5643,19000.0
2014-07-08 13:05:00,69.38,69.42,69.34,69.4,36800.0,56.5561,56.5887,56.5235,56.5724,36800.0
2014-07-08 13:10:00,69.4,69.55,69.37,69.54,50100.0,56.5724,56.6947,56.548,56.6866,50100.0
2014-07-08 13:15:00,69.53,69.64,69.52,69.62,28700.0,56.6784,56.7681,56.6703,56.7518,28700.0
2014-07-08 13:20:00,69.62,69.64,69.5,69.53,60300.0,56.7518,56.7681,56.654,56.6784,60300.0
2014-07-08 13:25:00,69.54,69.64,69.53,69.59,15300.0,56.6866,56.7681,56.6784,56.7273,15300.0
2014-07-08 13:30:00,69.59,69.75,69.59,69.72,44900.0,56.7273,56.8577,56.7273,56.8333,44900.0
2014-07-08 13:35:00,69.72,69.81,69.72,69.78,27500.0,56.8333,56.9067,56.8333,56.8822,27500.0
2014-07-08 13:40:00,69.79,69.86,69.79,69.82,21900.0,56.8904,56.9474,56.8904,56.9148,21900.0
2014-07-08 13:45:00,69.84,69.9,69.84,69.86,23800.0,56.9311,56.98,56.9311,56.9474,23800.0
2014-07-08 13:50:00,69.88,69.91,69.85,69.9,23100.0,56.9637,56.9882,56.9393,56.98,23100.0
2014-07-08 13:55:00,69.9,69.92,69.78,69.8,24500.0,56.98,56.9963,56.8822,56.8985,24500.0
2014-07-08 14:00:00,69.79,69.82,69.69,69.7,25700.0,56.8904,56.9148,56.8088,56.817,25700.0
2014-07-08 14:05:00,69.7,69.7,69.63,69.68,64000.0,56.817,56.817,56.7599,56.8007,64000.0
2014-07-08 14:10:00,69.69,69.78,69.66,69.78,14700.0,56.8088,56.8822,56.7844,56.8822,14700.0
2014-07-08 14:15:00,69.78,69.8,69.7,69.78,9500.0,56.8822,56.8985,56.817,56.8822,9500.0
2014-07-08 14:20:00,69.75,69.8,69.73,69.8,49700.0,56.8577,56.8985,56.8414,56.8985,49700.0
2014-07-08 14:25:00,69.8,69.81,69.72,69.79,88800.0,56.8985,56.9067,56.8333,56.8904,88800.0
2014-07-08 14:30:00,69.79,69.83,69.75,69.75,13800.0,56.8904,56.923,56.8577,56.8577,13800.0
2014-07-08 14:35:00,69.75,69.77,69.69,69.7,30100.0,56.8577,56.8741,56.8088,56.817,30100.0
2014-07-08 14:40:00,69.7,69.79,69.7,69.77,19300.0,56.817,56.8904,56.817,56.8741,19300.0
2014-07-08 14:45:00,69.77,69.79,69.72,69.74,75800.0,56.8741,56.8904,56.8333,56.8496,75800.0
2014-07-08 14:50:00,69.73,69.76,69.68,69.7,21900.0,56.8414,56.8659,56.8007,56.817,21900.0
2014-07-08 14:55:00,69.7,69.79,69.69,69.72,39900.0,56.817,56.8904,56.8088,56.8333,39900.0
2014-07-08 15:00:00,69.72,69.72,69.66,69.68,17700.0,56.8333,56.8333,56.7844,56.8007,17700.0
2014-07-08 15:05:00,69.68,69.72,69.67,69.68,20800.0,56.8007,56.8333,56.7925,56.8007,20800.0
2014-07-08 15:10:00,69.69,69.7,69.66,69.66,27700.0,56.8088,56.817,56.7844,56.7844,27700.0
2014-07-08 15:15:00,69.67,69.74,69.65,69.7,27800.0,56.7925,56.8496,56.7762,56.817,27800.0
2014-07-08 15:20:00,69.7,69.7,69.66,69.69,23900.0,56.817,56.817,56.7844,56.8088,23900.0
2014-07-08 15:25:00,69.7,69.73,69.65,69.65,33400.0,56.817,56.8414,56.7762,56.7762,33400.0
2014-07-08 15:30:00,69.65,69.73,69.65,69.72,53200.0,56.7762,56.8414,56.7762,56.8333,53200.0
2014-07-08 15:35:00,69.73,69.73,69.69,69.7,43000.0,56.8414,56.8414,56.8088,56.817,43000.0
2014-07-08 15:40:00,69.69,69.71,69.63,69.65,62700.0,56.8088,56.8251,56.7599,56.7762,62700.0
2014-07-08 15:45:00,69.65,69.68,69.63,69.64,80900.0,56.7762,56.8007,56.7599,56.7681,80900.0
2014-07-08 15:50:00,69.64,69.67,69.59,69.63,153700.0,56.7681,56.7925,56.7273,56.7599,153700.0
2014-07-08 15:55:00,69.63,69.7,69.62,69.68,246300.0,56.7599,56.817,56.7518,56.8007,246300.0
2014-07-09 09:30:00,70.03,70.17,69.95,70.17,178900.0,57.086,57.2001,57.0208,57.2001,178900.0
2014-07-09 09:35:00,70.17,70.3,70.17,70.28,113300.0,57.2001,57.3061,57.2001,57.2898,113300.0
2014-07-09 09:40:00,70.3,70.34,70.21,70.21,71400.0,57.3061,57.3387,57.2327,57.2327,71400.0
2014-07-09 09:45:00,70.23,70.23,70.04,70.04,62800.0,57.249,57.249,57.0941,57.0941,62800.0
2014-07-09 09:50:00,70.05,70.19,70.02,70.19,61300.0,57.1023,57.2164,57.0778,57.2164,61300.0
2014-07-09 09:55:00,70.19,70.28,70.12,70.23,82500.0,57.2164,57.2898,57.1594,57.249,82500.0
2014-07-09 10:00:00,70.24,70.32,70.21,70.27,45200.0,57.2572,57.3224,57.2327,57.2816,45200.0
2014-07-09 10:05:00,70.28,70.36,70.28,70.3,44700.0,57.2898,57.355,57.2898,57.3061,44700.0
2014-07-09 10:10:00,70.3,70.37,70.12,70.14,94900.0,57.3061,57.3632,57.1594,57.1757,94900.0
2014-07-09 10:15:00,70.14,70.17,70.06,70.06,72300.0,57.1757,57.2001,57.1105,57.1105,72300.0
2014-07-09 10:20:00,70.09,70.12,69.98,70.02,87900.0,57.1349,57.1594,57.0452,57.0778,87900.0
2014-07-09 10:25:00,70.02,70.14,70.0,70.13,74900.0,57.0778,57.1757,57.0615,57.1675,74900.0
2014-07-09 10:30:00,70.15,70.36,70.1,70.31,98200.0,57.1838,57.355,57.1431,57.3142,98200.0
2014-07-09 10:35:00,70.31,70.33,70.23,70.3,40100.0,57.3142,57.3305,57.249,57.3061,40100.0
2014-07-09 10:40:00,70.29,70.53,70.27,70.51,51400.0,57.2979,57.4936,57.2816,57.4773,51400.0
2014-07-09 10:45:00,70.51,70.65,70.48,70.56,87800.0,57.4773,57.5914,57.4528,57.518,87800.0
2014-07-09 10:50:00,70.56,70.56,70.44,70.48,34000.0,57.518,57.518,57.4202,57.4528,34000.0
2014-07-09 10:55:00,70.5,70.52,70.44,70.51,20800.0,57.4691,57.4854,57.4202,57.4773,20800.0
2014-07-09 11:00:00,70.51,70.54,70.48,70.5,33500.0,57.4773,57.5017,57.4528,57.4691,33500.0
2014-07-09 11:05:00,70.5,70.58,70.5,70.52,20200.0,57.4691,57.5343,57.4691,57.4854,20200.0
2014-07-09 11:10:00,70.53,70.53,70.31,70.32,65200.0,57.4936,57.4936,57.3142,57.3224,65200.0
2014-07-09 11:15:00,70.32,70.36,70.22,70.3,67900.0,57.3224,57.355,57.2409,57.3061,67900.0
2014-07-09 11:20:00,70.31,70.32,70.26,70.27,51700.0,57.3142,57.3224,57.2735,57.2816,51700.0
2014-07-09 11:25:00,70.28,70.31,70.21,70.29,29900.0,57.2898,57.3142,57.2327,57.2979,29900.0
2014-07-09 11:30:00,70.31,70.33,70.26,70.27,30600.0,57.3142,57.3305,57.2735,57.2816,30600.0
2014-07-09 11:35:00,70.27,70.3,70.19,70.28,39400.0,57.2816,57.3061,57.2164,57.2898,39400.0
2014-07-09 11:40:00,70.3,70.38,70.26,70.37,32200.0,57.3061,57.3713,57.2735,57.3632,32200.0
2014-07-09 11:45:00,70.37,70.42,70.35,70.35,26000.0,57.3632,57.4039,57.3468,57.3468,26000.0
2014-07-09 11:50:00,70.36,70.38,70.34,70.34,18100.0,57.355,57.3713,57.3387,57.3387,18100.0
2014-07-09 11:55:00,70.34,70.38,70.29,70.29,28900.0,57.3387,57.3713,57.2979,57.2979,28900.0
2014-07-09 12:00:00,70.28,70.32,70.26,70.27,16300.0,57.2898,57.3224,57.2735,57.2816,16300.0
2014-07-09 12:05:00,70.27,70.29,70.24,70.28,31000.0,57.2816,57.2979,57.2572,57.2898,31000.0
2014-07-09 12:10:00,70.29,70.34,70.27,70.27,28900.0,57.2979,57.3387,57.2816,57.2816,28900.0
2014-07-09 12:15:00,70.27,70.27,70.16,70.16,31600.0,57.2816,57.2816,57.192,57.192,31600.0
2014-07-09 12:20:00,70.17,70.17,70.07,70.07,22700.0,57.2001,57.2001,57.1186,57.1186,22700.0
2014-07-09 12:25:00,70.08,70.08,70.0,70.05,22800.0,57.1268,57.1268,57.0615,57.1023,22800.0
2014-07-09 12:30:00,70.05,70.08,70.03,70.05,26500.0,57.1023,57.1268,57.086,57.1023,26500.0
2014-07-09 12:35:00,70.06,70.07,69.98,69.99,27500.0,57.1105,57.1186,57.0452,57.0534,27500.0
2014-07-09 12:40:00,70.0,70.03,70.0,70.01,25700.0,57.0615,57.086,57.0615,57.0697,25700.0
2014-07-09 12:45:00,70.0,70.0,69.94,69.95,19300.0,57.0615,57.0615,57.0126,57.0208,19300.0
2014-07-09 12:50:00,69.94,70.05,69.92,70.05,21600.0,57.0126,57.1023,56.9963,57.1023,21600.0
2014-07-09 12:55:00,70.06,70.14,70.05,70.14,16200.0,57.1105,57.1757,57.1023,57.1757,16200.0
2014-07-09 13:00:00,70.14,70.14,70.07,70.1,24200.0,57.1757,57.1757,57.1186,57.1431,24200.0
2014-07-09 13:05:00,70.09,70.12,70.09,70.09,16700.0,57.1349,57.1594,57.1349,57.1349,16700.0
2014-07-09 13:10:00,70.08,70.1,70.06,70.09,28800.0,57.1268,57.1431,57.1105,57.1349,28800.0
2014-07-09 13:15:00,70.1,70.16,70.1,70.15,39100.0,57.1431,57.192,57.1431,57.1838,39100.0
2014-07-09 13:20:00,70.15,70.24,70.14,70.24,41900.0,57.1838,57.2572,57.1757,57.2572,41900.0
2014-07-09 13:25:00,70.24,70.25,70.19,70.19,24400.0,57.2572,57.2653,57.2164,57.2164,24400.0
2014-07-09 13:30:00,70.2,70.23,70.15,70.23,15100.0,57.2246,57.249,57.1838,57.249,15100.0
2014-07-09 13:35:00,70.24,70.29,70.23,70.26,23100.0,57.2572,57.2979,57.249,57.2735,23100.0
2014-07-09 13:40:00,70.28,70.28,70.22,70.24,27400.0,57.2898,57.2898,57.2409,57.2572,27400.0
2014-07-09 13:45:00,70.24,70.28,70.22,70.28,17400.0,57.2572,57.2898,57.2409,57.2898,17400.0
2014-07-09 13:50:00,70.28,70.34,70.27,70.33,14900.0,57.2898,57.3387,57.2816,57.3305,14900.0
2014-07-09 13:55:00,70.34,70.36,70.33,70.34,28000.0,57.3387,57.355,57.3305,57.3387,28000.0
2014-07-09 14:00:00,70.34,70.38,70.25,70.27,62800.0,57.3387,57.3713,57.2653,57.2816,62800.0
2014-07-09 14:05:00,70.26,70.26,70.1,70.25,35200.0,57.2735,57.2735,57.1431,57.2653,35200.0
2014-07-09 14:10:00,70.24,70.31,70.19,70.25,31300.0,57.2572,57.3142,57.2164,57.2653,31300.0
2014-07-09 14:15:00,70.25,70.42,70.25,70.4,42500.0,57.2653,57.4039,57.2653,57.3876,42500.0
2014-07-09 14:20:00,70.41,70.47,70.39,70.41,27700.0,57.3958,57.4447,57.3795,57.3958,27700.0
2014-07-09 14:25:00,70.41,70.5,70.41,70.47,36200.0,57.3958,57.4691,57.3958,57.4447,36200.0
2014-07-09 14:30:00,70.48,70.5,70.38,70.46,38700.0,57.4528,57.4691,57.3713,57.4365,38700.0
2014-07-09 14:35:00,70.46,70.49,70.42,70.46,30800.0,57.4365,57.461,57.4039,57.4365,30800.0
2014-07-09 14:40:00,70.47,70.56,70.44,70.52,45300.0,57.4447,57.518,57.4202,57.4854,45300.0
2014-07-09 14:45:00,70.52,70.57,70.52,70.56,35600.0,57.4854,57.5262,57.4854,57.518,35600.0
2014-07-09 14:50:00,70.57,70.62,70.54,70.61,55100.0,57.5262,57.5669,57.5017,57.5588,55100.0
2014-07-09 14:55:00,70.6,70.63,70.59,70.59,56500.0,57.5506,57.5751,57.5425,57.5425,56500.0
2014-07-09 15:00:00,70.59,70.62,70.57,70.58,37200.0,57.5425,57.5669,57.5262,57.5343,37200.0
2014-07-09 15:05:00,70.6,70.7,70.59,70.7,49900.0,57.5506,57.6322,57.5425,57.6322,49900.0
2014-07-09 15:10:00,70.7,70.75,70.69,70.73,32700.0,57.6322,57.6729,57.624,57.6566,32700.0
2014-07-09 15:15:00,70.74,70.74,70.59,70.63,51600.0,57.6648,57.6648,57.5425,57.5751,51600.0
2014-07-09 15:20:00,70.64,70.73,70.63,70.71,47600.0,57.5832,57.6566,57.5751,57.6403,47600.0
2014-07-09 15:25:00,70.71,70.73,70.7,70.7,52400.0,57.6403,57.6566,57.6322,57.6322,52400.0
2014-07-09 15:30:00,70.69,70.71,70.63,70.66,57500.0,57.624,57.6403,57.5751,57.5995,57500.0
2014-07-09 15:35:00,70.66,70.67,70.59,70.64,87500.0,57.5995,57.6077,57.5425,57.5832,87500.0
2014-07-09 15:40:00,70.65,70.71,70.64,70.7,75000.0,57.5914,57.6403,57.5832,57.6322,75000.0
2014-07-09 15:45:00,70.69,70.7,70.57,70.6,122400.0,57.624,57.6322,57.5262,57.5506,122400.0
2014-07-09 15:50:00,70.6,70.69,70.59,70.67,138000.0,57.5506,57.624,57.5425,57.6077,138000.0
2014-07-09 15:55:00,70.67,70.7,70.64,70.69,169200.0,57.6077,57.6322,57.5832,57.624,169200.0
2014-07-10 09:30:00,69.73,69.9,69.22,69.43,204000.0,56.8414,56.98,56.4257,56.5969,204000.0
2014-07-10 09:35:00,69.43,69.75,69.16,69.73,91000.0,56.5969,56.8577,56.3768,56.8414,91000.0
2014-07-10 09:40:00,69.71,69.71,69.31,69.34,71600.0,56.8251,56.8251,56.4991,56.5235,71600.0
2014-07-10 09:45:00,69.3,69.42,69.13,69.14,141600.0,56.4909,56.5887,56.3523,56.3605,141600.0
2014-07-10 09:50:00,69.14,69.28,69.14,69.25,77700.0,56.3605,56.4746,56.3605,56.4502,77700.0
2014-07-10 09:55:00,69.29,69.29,69.04,69.07,63300.0,56.4828,56.4828,56.279,56.3034,63300.0
2014-07-10 10:00:00,69.09,69.16,68.91,69.0,112700.0,56.3197,56.3768,56.173,56.2464,112700.0
2014-07-10 10:05:00,69.0,69.08,68.93,69.02,130800.0,56.2464,56.3116,56.1893,56.2627,130800.0
2014-07-10 10:10:00,69.01,69.06,68.95,69.0,58800.0,56.2545,56.2953,56.2056,56.2464,58800.0
2014-07-10 10:15:00,69.0,69.03,68.92,68.96,65900.0,56.2464,56.2708,56.1812,56.2138,65900.0
2014-07-10 10:20:00,68.98,69.09,68.94,69.06,52100.0,56.2301,56.3197,56.1975,56.2953,52100.0
2014-07-10 10:25:00,69.06,69.08,68.99,69.04,154200.0,56.2953,56.3116,56.2382,56.279,154200.0
2014-07-10 10:30:00,69.02,69.13,69.0,69.08,46400.0,56.2627,56.3523,56.2464,56.3116,46400.0
2014-07-10 10:35:00,69.08,69.09,68.95,68.98,63500.0,56.3116,56.3197,56.2056,56.2301,63500.0
2014-07-10 10:40:00,68.98,69.02,68.94,69.0,30600.0,56.2301,56.2627,56.1975,56.2464,30600.0
2014-07-10 10:45:00,69.03,69.22,69.02,69.14,83200.0,56.2708,56.4257,56.2627,56.3605,83200.0
2014-07-10 10:50:00,69.15,69.16,69.04,69.14,43500.0,56.3687,56.3768,56.279,56.3605,43500.0
2014-07-10 10:55:00,69.14,69.18,69.1,69.15,36000.0,56.3605,56.3931,56.3279,56.3687,36000.0
2014-07-10 11:00:00,69.16,69.24,69.16,69.2,74800.0,56.3768,56.442,56.3768,56.4094,74800.0
2014-07-10 11:05:00,69.2,69.25,69.18,69.23,80400.0,56.4094,56.4502,56.3931,56.4339,80400.0
2014-07-10 11:10:00,69.24,69.49,69.2,69.45,91100.0,56.442,56.6458,56.4094,56.6132,91100.0
2014-07-10 11:15:00,69.46,69.5,69.33,69.33,43800.0,56.6214,56.654,56.5154,56.5154,43800.0
2014-07-10 11:20:00,69.33,69.44,69.31,69.4,36800.0,56.5154,56.605,56.4991,56.5724,36800.0
2014-07-10 11:25:00,69.41,69.41,69.35,69.36,16700.0,56.5806,56.5806,56.5317,56.5398,16700.0
2014-07-10 11:30:00,69.35,69.46,69.3,69.46,26700.0,56.5317,56.6214,56.4909,56.6214,26700.0
2014-07-10 11:35:00,69.46,69.57,69.45,69.53,49900.0,56.6214,56.711,56.6132,56.6784,49900.0
2014-07-10 11:40:00,69.54,69.6,69.52,69.56,92800.0,56.6866,56.7355,56.6703,56.7029,92800.0
2014-07-10 11:45:00,69.55,69.56,69.48,69.52,91100.0,56.6947,56.7029,56.6377,56.6703,91100.0
2014-07-10 11:50:00,69.51,69.51,69.42,69.42,34400.0,56.6621,56.6621,56.5887,56.5887,34400.0
2014-07-10 11:55:00,69.44,69.57,69.43,69.53,22500.0,56.605,56.711,56.5969,56.6784,22500.0
2014-07-10 12:00:00,69.54,69.55,69.45,69.49,34800.0,56.6866,56.6947,56.6132,56.6458,34800.0
2014-07-10 12:05:00,69.49,69.5,69.31,69.33,54400.0,56.6458,56.654,56.4991,56.5154,54400.0
2014-07-10 12:10:00,69.33,69.34,69.27,69.29,26400.0,56.5154,56.5235,56.4665,56.4828,26400.0
2014-07-10 12:15:00,69.29,69.37,69.28,69.3,37000.0,56.4828,56.548,56.4746,56.4909,37000.0
2014-07-10 12:20:00,69.31,69.37,69.29,69.35,27000.0,56.4991,56.548,56.4828,56.5317,27000.0
2014-07-10 12:25:00,69.34,69.39,69.33,69.34,14200.0,56.5235,56.5643,56.5154,56.5235,14200.0
2014-07-10 12:30:00,69.35,69.35,69.26,69.28,40000.0,56.5317,56.5317,56.4583,56.4746,40000.0
2014-07-10 12:35:00,69.28,69.3,69.24,69.25,25100.0,56.4746,56.4909,56.442,56.4502,25100.0
2014-07-10 12:40:00,69.25,69.3,69.22,69.3,37700.0,56.4502,56.4909,56.4257,56.4909,37700.0
2014-07-10 12:45:00,69.3,69.37,69.29,69.33,24300.0,56.4909,56.548,56.4828,56.5154,24300.0
2014-07-10 12:50:00,69.32,69.34,69.25,69.27,18400.0,56.5072,56.5235,56.4502,56.4665,18400.0
2014-07-10 12:55:00,69.28,69.36,69.28,69.36,22800.0,56.4746,56.5398,56.4746,56.5398,22800.0
2014-07-10 13:00:00,69.36,69.4,69.34,69.35,16000.0,56.5398,56.5724,56.5235,56.5317,16000.0
2014-07-10 13:05:00,69.35,69.36,69.31,69.31,18100.0,56.5317,56.5398,56.4991,56.4991,18100.0
2014-07-10 13:10:00,69.3,69.35,69.29,69.34,21000.0,56.4909,56.5317,56.4828,56.5235,21000.0
2014-07-10 13:15:00,69.34,69.34,69.28,69.31,27000.0,56.5235,56.5235,56.4746,56.4991,27000.0
2014-07-10 13:20:00,69.33,69.45,69.3,69.45,25800.0,56.5154,56.6132,56.4909,56.6132,25800.0
2014-07-10 13:25:00,69.45,69.5,69.42,69.44,44400.0,56.6132,56.654,56.5887,56.605,44400.0
2014-07-10 13:30:00,69.44,69.56,69.43,69.53,43300.0,56.605,56.7029,56.5969,56.6784,43300.0
2014-07-10 13:35:00,69.53,69.53,69.46,69.5,30500.0,56.6784,56.6784,56.6214,56.654,30500.0
2014-07-10 13:40:00,69.5,69.58,69.48,69.58,80700.0,56.654,56.7192,56.6377,56.7192,80700.0
2014-07-10 13:45:00,69.59,69.69,69.57,69.6,71800.0,56.7273,56.8088,56.711,56.7355,71800.0
2014-07-10 13:50:00,69.6,69.63,69.56,69.56,23900.0,56.7355,56.7599,56.7029,56.7029,23900.0
2014-07-10 13:55:00,69.56,69.63,69.53,69.59,57600.0,56.7029,56.7599,56.6784,56.7273,57600.0
2014-07-10 14:00:00,69.59,69.66,69.58,69.61,54200.0,56.7273,56.7844,56.7192,56.7436,54200.0
2014-07-10 14:05:00,69.6,69.66,69.59,69.66,44800.0,56.7355,56.7844,56.7273,56.7844,44800.0
2014-07-10 14:10:00,69.66,69.7,69.61,69.62,53900.0,56.7844,56.817,56.7436,56.7518,53900.0
2014-07-10 14:15:00,69.61,69.66,69.53,69.53,31300.0,56.7436,56.7844,56.6784,56.6784,31300.0
2014-07-10 14:20:00,69.53,69.7,69.53,69.66,39800.0,56.6784,56.817,56.6784,56.7844,39800.0
2014-07-10 14:25:00,69.68,69.75,69.66,69.74,35200.0,56.8007,56.8577,56.7844,56.8496,35200.0
2014-07-10 14:30:00,69.74,69.75,69.59,69.62,63400.0,56.8496,56.8577,56.7273,56.7518,63400.0
2014-07-10 14:35:00,69.61,69.61,69.55,69.56,29100.0,56.7436,56.7436,56.6947,56.7029,29100.0
2014-07-10 14:40:00,69.56,69.57,69.46,69.48,54800.0,56.7029,56.711,56.6214,56.6377,54800.0
2014-07-10 14:45:00,69.47,69.53,69.47,69.51,42800.0,56.6295,56.6784,56.6295,56.6621,42800.0
2014-07-10 14:50:00,69.5,69.57,69.48,69.51,67700.0,56.654,56.711,56.6377,56.6621,67700.0
2014-07-10 14:55:00,69.51,69.51,69.4,69.4,51500.0,56.6621,56.6621,56.5724,56.5724,51500.0
2014-07-10 15:00:00,69.4,69.41,69.33,69.37,51900.0,56.5724,56.5806,56.5154,56.548,51900.0
2014-07-10 15:05:00,69.37,69.44,69.35,69.41,63000.0,56.548,56.605,56.5317,56.5806,63000.0
2014-07-10 15:10:00,69.4,69.41,69.35,69.4,37100.0,56.5724,56.5806,56.5317,56.5724,37100.0
2014-07-10 15:15:00,69.41,69.42,69.32,69.34,57500.0,56.5806,56.5887,56.5072,56.5235,57500.0
2014-07-10 15:20:00,69.34,69.37,69.29,69.32,65000.0,56.5235,56.548,56.4828,56.5072,65000.0
2014-07-10 15:25:00,69.32,69.42,69.32,69.38,62700.0,56.5072,56.5887,56.5072,56.5561,62700.0
2014-07-10 15:30:00,69.38,69.39,69.28,69.31,89600.0,56.5561,56.5643,56.4746,56.4991,89600.0
2014-07-10 15:35:00,69.31,69.35,69.3,69.34,71300.0,56.4991,56.5317,56.4909,56.5235,71300.0
2014-07-10 15:40:00,69.35,69.44,69.34,69.42,84200.0,56.5317,56.605,56.5235,56.5887,84200.0
2014-07-10 15:45:00,69.42,69.42,69.33,69.33,107900.0,56.5887,56.5887,56.5154,56.5154,107900.0
2014-07-10 15:50:00,69.33,69.34,69.25,69.33,171500.0,56.5154,56.5235,56.4502,56.5154,171500.0
2014-07-10 15:55:00,69.32,69.39,69.3,69.35,366500.0,56.5072,56.5643,56.4909,56.5317,366500.0
2014-07-11 09:30:00,69.24,69.33,69.02,69.18,121500.0,56.442,56.5154,56.2627,56.3931,121500.0
2014-07-11 09:35:00,69.18,69.23,68.77,68.89,101400.0,56.3931,56.4339,56.0589,56.1567,101400.0
2014-07-11 09:40:00,68.89,68.89,68.66,68.79,97900.0,56.1567,56.1567,55.9692,56.0752,97900.0
2014-07-11 09:45:00,68.8,68.9,68.74,68.87,65500.0,56.0833,56.1649,56.0344,56.1404,65500.0
2014-07-11 09:50:00,68.9,69.12,68.87,69.0,87000.0,56.1649,56.3442,56.1404,56.2464,87000.0
2014-07-11 09:55:00,69.0,69.14,69.0,69.06,104300.0,56.2464,56.3605,56.2464,56.2953,104300.0
2014-07-11 10:00:00,69.06,69.17,68.99,69.05,105700.0,56.2953,56.385,56.2382,56.2871,105700.0
2014-07-11 10:05:00,69.05,69.17,69.04,69.15,111800.0,56.2871,56.385,56.279,56.3687,111800.0
2014-07-11 10:10:00,69.14,69.31,69.09,69.31,92500.0,56.3605,56.4991,56.3197,56.4991,92500.0
2014-07-11 10:15:00,69.32,69.35,69.18,69.31,66100.0,56.5072,56.5317,56.3931,56.4991,66100.0
2014-07-11 10:20:00,69.3,69.3,69.19,69.19,58000.0,56.4909,56.4909,56.4013,56.4013,58000.0
2014-07-11 10:25:00,69.19,69.24,69.09,69.11,39200.0,56.4013,56.442,56.3197,56.336,39200.0
2014-07-11 10:30:00,69.11,69.14,69.05,69.05,33100.0,56.336,56.3605,56.2871,56.2871,33100.0
2014-07-11 10:35:00,69.05,69.05,68.93,68.98,45900.0,56.2871,56.2871,56.1893,56.2301,45900.0
2014-07-11 10:40:00,68.98,69.05,68.96,68.99,45900.0,56.2301,56.2871,56.2138,56.2382,45900.0
2014-07-11 10:45:00,68.99,69.01,68.93,68.93,50900.0,56.2382,56.2545,56.1893,56.1893,50900.0
2014-07-11 10:50:00,68.93,68.98,68.88,68.93,83800.0,56.1893,56.2301,56.1486,56.1893,83800.0
2014-07-11 10:55:00,68.93,69.02,68.92,68.93,50300.0,56.1893,56.2627,56.1812,56.1893,50300.0
2014-07-11 11:00:00,68.94,68.96,68.87,68.91,52500.0,56.1975,56.2138,56.1404,56.173,52500.0
2014-07-11 11:05:00,68.91,69.03,68.89,68.98,59000.0,56.173,56.2708,56.1567,56.2301,59000.0
2014-07-11 11:10:00,68.97,68.97,68.85,68.86,48000.0,56.2219,56.2219,56.1241,56.1323,48000.0
2014-07-11 11:15:00,68.87,68.88,68.78,68.78,32700.0,56.1404,56.1486,56.067,56.067,32700.0
2014-07-11 11:20:00,68.79,68.79,68.75,68.78,45900.0,56.0752,56.0752,56.0426,56.067,45900.0
2014-07-11 11:25:00,68.79,68.88,68.79,68.88,48100.0,56.0752,56.1486,56.0752,56.1486,48100.0
2014-07-11 11:30:00,68.89,68.95,68.87,68.92,38900.0,56.1567,56.2056,56.1404,56.1812,38900.0
2014-07-11 11:35:00,68.92,68.93,68.84,68.9,34600.0,56.1812,56.1893,56.1159,56.1649,34600.0
2014-07-11 11:40:00,68.91,68.91,68.81,68.81,48200.0,56.173,56.173,56.0915,56.0915,48200.0
2014-07-11 11:45:00,68.8,68.83,68.8,68.82,19400.0,56.0833,56.1078,56.0833,56.0996,19400.0
2014-07-11 11:50:00,68.82,68.87,68.8,68.84,16300.0,56.0996,56.1404,56.0833,56.1159,16300.0
2014-07-11 11:55:00,68.83,68.83,68.77,68.78,21200.0,56.1078,56.1078,56.0589,56.067,21200.0
2014-07-11 12:00:00,68.78,68.83,68.75,68.77,46000.0,56.067,56.1078,56.0426,56.0589,46000.0
2014-07-11 12:05:00,68.78,68.84,68.76,68.81,25900.0,56.067,56.1159,56.0507,56.0915,25900.0
2014-07-11 12:10:00,68.79,68.8,68.73,68.78,28500.0,56.0752,56.0833,56.0263,56.067,28500.0
2014-07-11 12:15:00,68.79,68.85,68.77,68.81,61100.0,56.0752,56.1241,56.0589,56.0915,61100.0
2014-07-11 12:20:00,68.8,68.82,68.78,68.81,12700.0,56.0833,56.0996,56.067,56.0915,12700.0
2014-07-11 12:25:00,68.79,68.85,68.76,68.83,18600.0,56.0752,56.1241,56.0507,56.1078,18600.0
2014-07-11 12:30:00,68.86,68.88,68.83,68.83,46300.0,56.1323,56.1486,56.1078,56.1078,46300.0
2014-07-11 12:35:00,68.84,68.85,68.8,68.8,37800.0,56.1159,56.1241,56.0833,56.0833,37800.0
2014-07-11 12:40:00,68.81,68.87,68.78,68.85,25600.0,56.0915,56.1404,56.067,56.1241,25600.0
2014-07-11 12:45:00,68.85,68.92,68.84,68.92,54300.0,56.1241,56.1812,56.1159,56.1812,54300.0
2014-07-11 12:50:00,68.91,68.99,68.91,68.98,75600.0,56.173,56.2382,56.173,56.2301,75600.0
2014-07-11 12:55:00,68.98,69.05,68.97,69.04,35200.0,56.2301,56.2871,56.2219,56.279,35200.0
2014-07-11 13:00:00,69.05,69.12,69.05,69.12,45000.0,56.2871,56.3442,56.2871,56.3442,45000.0
2014-07-11 13:05:00,69.12,69.15,69.11,69.14,17600.0,56.3442,56.3687,56.336,56.3605,17600.0
2014-07-11 13:10:00,69.15,69.17,69.13,69.14,37100.0,56.3687,56.385,56.3523,56.3605,37100.0
2014-07-11 13:15:00,69.15,69.16,69.11,69.11,24900.0,56.3687,56.3768,56.336,56.336,24900.0
2014-07-11 13:20:00,69.12,69.14,69.08,69.08,27800.0,56.3442,56.3605,56.3116,56.3116,27800.0
2014-07-11 13:25:00,69.1,69.1,69.02,69.04,37300.0,56.3279,56.3279,56.2627,56.279,37300.0
2014-07-11 13:30:00,69.04,69.05,68.94,68.94,30700.0,56.279,56.2871,56.1975,56.1975,30700.0
2014-07-11 13:35:00,68.94,68.94,68.88,68.92,49000.0,56.1975,56.1975,56.1486,56.1812,49000.0
2014-07-11 13:40:00,68.91,69.01,68.91,69.01,15000.0,56.173,56.2545,56.173,56.2545,15000.0
2014-07-11 13:45:00,69.02,69.02,68.98,68.98,33800.0,56.2627,56.2627,56.2301,56.2301,33800.0
2014-07-11 13:50:00,68.98,69.0,68.91,68.92,15800.0,56.2301,56.2464,56.173,56.1812,15800.0
2014-07-11 13:55:00,68.92,68.93,68.9,68.9,30700.0,56.1812,56.1893,56.1649,56.1649,30700.0
2014-07-11 14:00:00,68.9,69.0,68.89,68.99,34100.0,56.1649,56.2464,56.1567,56.2382,34100.0
2014-07-11 14:05:00,68.98,69.0,68.95,68.95,43700.0,56.2301,56.2464,56.2056,56.2056,43700.0
2014-07-11 14:10:00,68.96,69.0,68.95,68.99,48200.0,56.2138,56.2464,56.2056,56.2382,48200.0
2014-07-11 14:15:00,68.99,69.01,68.97,68.97,33200.0,56.2382,56.2545,56.2219,56.2219,33200.0
2014-07-11 14:20:00,68.97,69.01,68.97,68.98,33600.0,56.2219,56.2545,56.2219,56.2301,33600.0
2014-07-11 14:25:00,68.96,69.06,68.95,69.02,55400.0,56.2138,56.2953,56.2056,56.2627,55400.0
2014-07-11 14:30:00,69.02,69.02,68.95,68.98,24500.0,56.2627,56.2627,56.2056,56.2301,24500.0
2014-07-11 14:35:00,68.97,69.0,68.95,68.96,23600.0,56.2219,56.2464,56.2056,56.2138,23600.0
2014-07-11 14:40:00,68.95,68.99,68.94,68.98,45300.0,56.2056,56.2382,56.1975,56.2301,45300.0
2014-07-11 14:45:00,68.98,69.05,68.95,68.96,40300.0,56.2301,56.2871,56.2056,56.2138,40300.0
2014-07-11 14:50:00,68.95,68.99,68.95,68.97,28900.0,56.2056,56.2382,56.2056,56.2219,28900.0
2014-07-11 14:55:00,68.98,69.01,68.98,68.98,32500.0,56.2301,56.2545,56.2301,56.2301,32500.0
2014-07-11 15:00:00,68.99,69.0,68.96,68.97,31300.0,56.2382,56.2464,56.2138,56.2219,31300.0
2014-07-11 15:05:00,68.97,69.0,68.96,68.98,46100.0,56.2219,56.2464,56.2138,56.2301,46100.0
2014-07-11 15:10:00,68.98,68.98,68.93,68.94,27200.0,56.2301,56.2301,56.1893,56.1975,27200.0
2014-07-11 15:15:00,68.94,69.01,68.94,68.97,77100.0,56.1975,56.2545,56.1975,56.2219,77100.0
2014-07-11 15:20:00,68.96,69.0,68.94,69.0,48700.0,56.2138,56.2464,56.1975,56.2464,48700.0
2014-07-11 15:25:00,69.0,69.1,69.0,69.1,38300.0,56.2464,56.3279,56.2464,56.3279,38300.0
2014-07-11 15:30:00,69.1,69.1,69.01,69.05,95400.0,56.3279,56.3279,56.2545,56.2871,95400.0
2014-07-11 15:35:00,69.05,69.14,69.03,69.14,52500.0,56.2871,56.3605,56.2708,56.3605,52500.0
2014-07-11 15:40:00,69.14,69.14,69.06,69.09,71000.0,56.3605,56.3605,56.2953,56.3197,71000.0
2014-07-11 15:45:00,69.09,69.11,68.99,69.01,70900.0,56.3197,56.336,56.2382,56.2545,70900.0
2014-07-11 15:50:00,69.02,69.04,68.94,68.94,202900.0,56.2627,56.279,56.1975,56.1975,202900.0
2014-07-11 15:55:00,68.94,69.01,68.94,68.98,199600.0,56.1975,56.2545,56.1975,56.2301,199600.0
2014-07-14 09:30:00,69.41,69.44,69.25,69.3,160900.0,56.5806,56.605,56.4502,56.4909,160900.0
2014-07-14 09:35:00,69.32,69.49,69.17,69.19,134000.0,56.5072,56.6458,56.385,56.4013,134000.0
2014-07-14 09:40:00,69.2,69.24,69.12,69.16,78600.0,56.4094,56.442,56.3442,56.3768,78600.0
2014-07-14 09:45:00,69.15,69.24,69.14,69.2,57400.0,56.3687,56.442,56.3605,56.4094,57400.0
2014-07-14 09:50:00,69.22,69.41,69.2,69.35,70000.0,56.4257,56.5806,56.4094,56.5317,70000.0
2014-07-14 09:55:00,69.35,69.36,69.27,69.33,54900.0,56.5317,56.5398,56.4665,56.5154,54900.0
2014-07-14 10:00:00,69.32,69.35,69.29,69.31,68500.0,56.5072,56.5317,56.4828,56.4991,68500.0
2014-07-14 10:05:00,69.32,69.52,69.31,69.4,122300.0,56.5072,56.6703,56.4991,56.5724,122300.0
2014-07-14 10:10:00,69.39,69.45,69.36,69.4,33500.0,56.5643,56.6132,56.5398,56.5724,33500.0
2014-07-14 10:15:00,69.39,69.46,69.38,69.45,82600.0,56.5643,56.6214,56.5561,56.6132,82600.0
2014-07-14 10:20:00,69.45,69.55,69.4,69.55,54200.0,56.6132,56.6947,56.5724,56.6947,54200.0
2014-07-14 10:25:00,69.56,69.66,69.51,69.64,65100.0,56.7029,56.7844,56.6621,56.7681,65100.0
2014-07-14 10:30:00,69.66,69.69,69.61,69.67,81700.0,56.7844,56.8088,56.7436,56.7925,81700.0
2014-07-14 10:35:00,69.67,69.72,69.58,69.62,134900.0,56.7925,56.8333,56.7192,56.7518,134900.0
2014-07-14 10:40:00,69.64,69.75,69.63,69.72,58200.0,56.7681,56.8577,56.7599,56.8333,58200.0
2014-07-14 10:45:00,69.72,69.81,69.72,69.79,58000.0,56.8333,56.9067,56.8333,56.8904,58000.0
2014-07-14 10:50:00,69.8,69.84,69.75,69.75,58300.0,56.8985,56.9311,56.8577,56.8577,58300.0
2014-07-14 10:55:00,69.75,69.8,69.68,69.69,47100.0,56.8577,56.8985,56.8007,56.8088,47100.0
2014-07-14 11:00:00,69.68,69.74,69.67,69.7,36700.0,56.8007,56.8496,56.7925,56.817,36700.0
2014-07-14 11:05:00,69.7,69.74,69.65,69.67,46400.0,56.817,56.8496,56.7762,56.7925,46400.0
2014-07-14 11:10:00,69.68,69.77,69.68,69.75,64500.0,56.8007,56.8741,56.8007,56.8577,64500.0
2014-07-14 11:15:00,69.75,69.75,69.68,69.69,28700.0,56.8577,56.8577,56.8007,56.8088,28700.0
2014-07-14 11:20:00,69.7,69.78,69.7,69.76,73000.0,56.817,56.8822,56.817,56.8659,73000.0
2014-07-14 11:25:00,69.76,69.76,69.69,69.7,106400.0,56.8659,56.8659,56.8088,56.817,106400.0
2014-07-14 11:30:00,69.7,69.78,69.7,69.72,84200.0,56.817,56.8822,56.817,56.8333,84200.0
2014-07-14 11:35:00,69.71,69.84,69.7,69.83,49300.0,56.8251,56.9311,56.817,56.923,49300.0
2014-07-14 11:40:00,69.84,69.91,69.8,69.89,50800.0,56.9311,56.9882,56.8985,56.9719,50800.0
2014-07-14 11:45:00,69.89,69.95,69.88,69.93,33600.0,56.9719,57.0208,56.9637,57.0045,33600.0
2014-07-14 11:50:00,69.94,70.01,69.94,69.99,102200.0,57.0126,57.0697,57.0126,57.0534,102200.0
2014-07-14 11:55:00,70.0,70.0,69.86,69.86,36200.0,57.0615,57.0615,56.9474,56.9474,36200.0
2014-07-14 12:00:00,69.85,69.86,69.75,69.78,24600.0,56.9393,56.9474,56.8577,56.8822,24600.0
2014-07-14 12:05:00,69.77,69.84,69.74,69.81,86000.0,56.8741,56.9311,56.8496,56.9067,86000.0
2014-07-14 12:10:00,69.82,69.88,69.78,69.88,30800.0,56.9148,56.9637,56.8822,56.9637,30800.0
2014-07-14 12:15:00,69.88,69.96,69.88,69.95,13200.0,56.9637,57.0289,56.9637,57.0208,13200.0
2014-07-14 12:20:00,69.96,70.0,69.9,69.94,36900.0,57.0289,57.0615,56.98,57.0126,36900.0
2014-07-14 12:25:00,69.95,69.98,69.93,69.98,37700.0,57.0208,57.0452,57.0045,57.0452,37700.0
2014-07-14 12:30:00,69.98,69.99,69.89,69.93,110900.0,57.0452,57.0534,56.9719,57.0045,110900.0
2014-07-14 12:35:00,69.95,69.95,69.86,69.87,36900.0,57.0208,57.0208,56.9474,56.9556,36900.0
2014-07-14 12:40:00,69.88,69.9,69.87,69.89,14200.0,56.9637,56.98,56.9556,56.9719,14200.0
2014-07-14 12:45:00,69.9,69.93,69.87,69.9,26500.0,56.98,57.0045,56.9556,56.98,26500.0
2014-07-14 12:50:00,69.92,69.92,69.78,69.8,44900.0,56.9963,56.9963,56.8822,56.8985,44900.0
2014-07-14 12:55:00,69.8,69.82,69.78,69.78,16800.0,56.8985,56.9148,56.8822,56.8822,16800.0
2014-07-14 13:00:00,69.78,69.79,69.72,69.77,16800.0,56.8822,56.8904,56.8333,56.8741,16800.0
2014-07-14 13:05:00,69.78,69.79,69.75,69.77,34400.0,56.8822,56.8904,56.8577,56.8741,34400.0
2014-07-14 13:10:00,69.76,69.77,69.7,69.72,16800.0,56.8659,56.8741,56.817,56.8333,16800.0
2014-07-14 13:15:00,69.71,69.74,69.69,69.7,51500.0,56.8251,56.8496,56.8088,56.817,51500.0
2014-07-14 13:20:00,69.7,69.75,69.68,69.69,67900.0,56.817,56.8577,56.8007,56.8088,67900.0
2014-07-14 13:25:00,69.69,69.69,69.64,69.66,34500.0,56.8088,56.8088,56.7681,56.7844,34500.0
2014-07-14 13:30:00,69.66,69.69,69.6,69.61,50400.0,56.7844,56.8088,56.7355,56.7436,50400.0
2014-07-14 13:35:00,69.61,69.66,69.59,69.63,55200.0,56.7436,56.7844,56.7273,56.7599,55200.0
2014-07-14 13:40:00,69.64,69.64,69.59,69.6,33100.0,56.7681,56.7681,56.7273,56.7355,33100.0
2014-07-14 13:45:00,69.59,69.59,69.53,69.53,44600.0,56.7273,56.7273,56.6784,56.6784,44600.0
2014-07-14 13:50:00,69.52,69.59,69.51,69.56,60700.0,56.6703,56.7273,56.6621,56.7029,60700.0
2014-07-14 13:55:00,69.56,69.59,69.51,69.53,74100.0,56.7029,56.7273,56.6621,56.6784,74100.0
2014-07-14 14:00:00,69.53,69.59,69.51,69.56,69200.0,56.6784,56.7273,56.6621,56.7029,69200.0
2014-07-14 14:05:00,69.57,69.69,69.56,69.68,122400.0,56.711,56.8088,56.7029,56.8007,122400.0
2014-07-14 14:10:00,69.69,69.76,69.67,69.73,69200.0,56.8088,56.8659,56.7925,56.8414,69200.0
2014-07-14 14:15:00,69.74,69.8,69.73,69.79,29900.0,56.8496,56.8985,56.8414,56.8904,29900.0
2014-07-14 14:20:00,69.79,69.79,69.76,69.76,34300.0,56.8904,56.8904,56.8659,56.8659,34300.0
2014-07-14 14:25:00,69.77,69.89,69.77,69.87,34500.0,56.8741,56.9719,56.8741,56.9556,34500.0
2014-07-14 14:30:00,69.87,69.9,69.84,69.85,55800.0,56.9556,56.98,56.9311,56.9393,55800.0
2014-07-14 14:35:00,69.85,69.86,69.82,69.82,36400.0,56.9393,56.9474,56.9148,56.9148,36400.0
2014-07-14 14:40:00,69.82,69.86,69.81,69.85,27200.0,56.9148,56.9474,56.9067,56.9393,27200.0
2014-07-14 14:45:00,69.85,69.85,69.83,69.84,25700.0,56.9393,56.9393,56.923,56.9311,25700.0
2014-07-14 14:50:00,69.84,69.86,69.83,69.84,26200.0,56.9311,56.9474,56.923,56.9311,26200.0
2014-07-14 14:55:00,69.84,69.86,69.82,69.85,40200.0,56.9311,56.9474,56.9148,56.9393,40200.0
2014-07-14 15:00:00,69.85,69.86,69.82,69.85,37100.0,56.9393,56.9474,56.9148,56.9393,37100.0
2014-07-14 15:05:00,69.85,69.86,69.78,69.86,88000.0,56.9393,56.9474,56.8822,56.9474,88000.0
2014-07-14 15:10:00,69.86,69.86,69.78,69.78,69300.0,56.9474,56.9474,56.8822,56.8822,69300.0
2014-07-14 15:15:00,69.78,69.8,69.74,69.78,33400.0,56.8822,56.8985,56.8496,56.8822,33400.0
2014-07-14 15:20:00,69.78,69.78,69.74,69.74,56100.0,56.8822,56.8822,56.8496,56.8496,56100.0
2014-07-14 15:25:00,69.74,69.81,69.73,69.78,87800.0,56.8496,56.9067,56.8414,56.8822,87800.0
2014-07-14 15:30:00,69.79,69.79,69.73,69.74,58600.0,56.8904,56.8904,56.8414,56.8496,58600.0
2014-07-14 15:35:00,69.75,69.75,69.68,69.7,82800.0,56.8577,56.8577,56.8007,56.817,82800.0
2014-07-14 15:40:00,69.71,69.73,69.69,69.72,63300.0,56.8251,56.8414,56.8088,56.8333,63300.0
2014-07-14 15:45:00,69.72,69.81,69.68,69.79,91200.0,56.8333,56.9067,56.8007,56.8904,91200.0
2014-07-14 15:50:00,69.8,69.8,69.73,69.76,105200.0,56.8985,56.8985,56.8414,56.8659,105200.0
2014-07-14 15:55:00,69.76,69.8,69.75,69.79,130300.0,56.8659,56.8985,56.8577,56.8904,130300.0
2014-07-15 09:30:00,69.59,69.99,69.51,69.9,244200.0,56.7273,57.0534,56.6621,56.98,244200.0
2014-07-15 09:35:00,69.88,70.2,69.74,70.18,120800.0,56.9637,57.2246,56.8496,57.2083,120800.0
2014-07-15 09:40:00,70.19,70.34,70.19,70.33,51500.0,57.2164,57.3387,57.2164,57.3305,51500.0
2014-07-15 09:45:00,70.32,70.37,70.08,70.13,102100.0,57.3224,57.3632,57.1268,57.1675,102100.0
2014-07-15 09:50:00,70.09,70.17,69.79,69.81,83900.0,57.1349,57.2001,56.8904,56.9067,83900.0
2014-07-15 09:55:00,69.81,69.96,69.64,69.94,98800.0,56.9067,57.0289,56.7681,57.0126,98800.0
2014-07-15 10:00:00,69.94,70.04,69.78,69.78,143000.0,57.0126,57.0941,56.8822,56.8822,143000.0
2014-07-15 10:05:00,69.8,69.98,69.73,69.96,68000.0,56.8985,57.0452,56.8414,57.0289,68000.0
2014-07-15 10:10:00,69.95,70.02,69.71,69.74,69900.0,57.0208,57.0778,56.8251,56.8496,69900.0
2014-07-15 10:15:00,69.71,69.81,69.65,69.77,41400.0,56.8251,56.9067,56.7762,56.8741,41400.0
2014-07-15 10:20:00,69.76,69.9,69.76,69.9,53400.0,56.8659,56.98,56.8659,56.98,53400.0
2014-07-15 10:25:00,69.92,69.97,69.87,69.95,66300.0,56.9963,57.0371,56.9556,57.0208,66300.0
2014-07-15 10:30:00,69.97,70.01,69.86,69.86,69900.0,57.0371,57.0697,56.9474,56.9474,69900.0
2014-07-15 10:35:00,69.86,69.93,69.65,69.65,59500.0,56.9474,57.0045,56.7762,56.7762,59500.0
2014-07-15 10:40:00,69.61,69.63,69.44,69.61,77300.0,56.7436,56.7599,56.605,56.7436,77300.0
2014-07-15 10:45:00,69.61,69.67,69.57,69.6,79800.0,56.7436,56.7925,56.711,56.7355,79800.0
2014-07-15 10:50:00,69.6,69.83,69.55,69.78,72600.0,56.7355,56.923,56.6947,56.8822,72600.0
2014-07-15 10:55:00,69.77,69.82,69.66,69.8,49300.0,56.8741,56.9148,56.7844,56.8985,49300.0
2014-07-15 11:00:00,69.8,69.8,69.7,69.74,70200.0,56.8985,56.8985,56.817,56.8496,70200.0
2014-07-15 11:05:00,69.73,69.76,69.66,69.73,35600.0,56.8414,56.8659,56.7844,56.8414,35600.0
2014-07-15 11:10:00,69.74,69.88,69.73,69.87,42500.0,56.8496,56.9637,56.8414,56.9556,42500.0
2014-07-15 11:15:00,69.88,69.93,69.84,69.84,69200.0,56.9637,57.0045,56.9311,56.9311,69200.0
2014-07-15 11:20:00,69.84,69.84,69.78,69.8,59300.0,56.9311,56.9311,56.8822,56.8985,59300.0
2014-07-15 11:25:00,69.78,69.78,69.67,69.69,38500.0,56.8822,56.8822,56.7925,56.8088,38500.0
2014-07-15 11:30:00,69.68,69.7,69.64,69.64,94400.0,56.8007,56.817,56.7681,56.7681,94400.0
2014-07-15 11:35:00,69.64,69.74,69.64,69.71,97100.0,56.7681,56.8496,56.7681,56.8251,97100.0
2014-07-15 11:40:00,69.71,69.75,69.68,69.69,67400.0,56.8251,56.8577,56.8007,56.8088,67400.0
2014-07-15 11:45:00,69.7,69.71,69.54,69.54,125300.0,56.817,56.8251,56.6866,56.6866,125300.0
2014-07-15 11:50:00,69.54,69.59,69.51,69.52,108300.0,56.6866,56.7273,56.6621,56.6703,108300.0
2014-07-15 11:55:00,69.52,69.53,69.3,69.33,73700.0,56.6703,56.6784,56.4909,56.5154,73700.0
2014-07-15 12:00:00,69.32,69.4,69.28,69.3,80500.0,56.5072,56.5724,56.4746,56.4909,80500.0
2014-07-15 12:05:00,69.29,69.37,69.27,69.36,89300.0,56.4828,56.548,56.4665,56.5398,89300.0
2014-07-15 12:10:00,69.36,69.4,69.34,69.36,43400.0,56.5398,56.5724,56.5235,56.5398,43400.0
2014-07-15 12:15:00,69.36,69.45,69.35,69.45,47300.0,56.5398,56.6132,56.5317,56.6132,47300.0
2014-07-15 12:20:00,69.45,69.51,69.44,69.51,34600.0,56.6132,56.6621,56.605,56.6621,34600.0
2014-07-15 12:25:00,69.5,69.59,69.48,69.58,36400.0,56.654,56.7273,56.6377,56.7192,36400.0
2014-07-15 12:30:00,69.6,69.6,69.55,69.56,55500.0,56.7355,56.7355,56.6947,56.7029,55500.0
2014-07-15 12:35:00,69.56,69.63,69.5,69.6,51200.0,56.7029,56.7599,56.654,56.7355,51200.0
2014-07-15 12:40:00,69.61,69.75,69.6,69.73,71800.0,56.7436,56.8577,56.7355,56.8414,71800.0
2014-07-15 12:45:00,69.71,69.72,69.65,69.66,45600.0,56.8251,56.8333,56.7762,56.7844,45600.0
2014-07-15 12:50:00,69.66,69.68,69.62,69.67,29500.0,56.7844,56.8007,56.7518,56.7925,29500.0
2014-07-15 12:55:00,69.67,69.67,69.62,69.65,35100.0,56.7925,56.7925,56.7518,56.7762,35100.0
2014-07-15 13:00:00,69.65,69.67,69.64,69.66,28000.0,56.7762,56.7925,56.7681,56.7844,28000.0
2014-07-15 13:05:00,69.66,69.69,69.61,69.67,64600.0,56.7844,56.8088,56.7436,56.7925,64600.0
2014-07-15 13:10:00,69.69,69.91,69.68,69.88,79800.0,56.8088,56.9882,56.8007,56.9637,79800.0
2014-07-15 13:15:00,69.89,69.95,69.86,69.87,123700.0,56.9719,57.0208,56.9474,56.9556,123700.0
2014-07-15 13:20:00,69.88,69.93,69.87,69.9,58800.0,56.9637,57.0045,56.9556,56.98,58800.0
2014-07-15 13:25:00,69.89,69.9,69.78,69.78,62400.0,56.9719,56.98,56.8822,56.8822,62400.0
2014-07-15 13:30:00,69.79,69.84,69.78,69.83,56100.0,56.8904,56.9311,56.8822,56.923,56100.0
2014-07-15 13:35:00,69.82,69.89,69.82,69.85,35300.0,56.9148,56.9719,56.9148,56.9393,35300.0
2014-07-15 13:40:00,69.84,69.85,69.77,69.8,52700.0,56.9311,56.9393,56.8741,56.8985,52700.0
2014-07-15 13:45:00,69.79,69.81,69.79,69.8,42500.0,56.8904,56.9067,56.8904,56.8985,42500.0
2014-07-15 13:50:00,69.8,69.8,69.75,69.75,44700.0,56.8985,56.8985,56.8577,56.8577,44700.0
2014-07-15 13:55:00,69.75,69.77,69.7,69.72,54700.0,56.8577,56.8741,56.817,56.8333,54700.0
2014-07-15 14:00:00,69.73,69.77,69.69,69.71,37100.0,56.8414,56.8741,56.8088,56.8251,37100.0
2014-07-15 14:05:00,69.7,69.76,69.7,69.72,46500.0,56.817,56.8659,56.817,56.8333,46500.0
2014-07-15 14:10:00,69.73,69.8,69.72,69.74,52500.0,56.8414,56.8985,56.8333,56.8496,52500.0
2014-07-15 14:15:00,69.75,69.79,69.72,69.78,79000.0,56.8577,56.8904,56.8333,56.8822,79000.0
2014-07-15 14:20:00,69.78,69.87,69.75,69.86,73500.0,56.8822,56.9556,56.8577,56.9474,73500.0
2014-07-15 14:25:00,69.86,69.97,69.84,69.94,32700.0,56.9474,57.0371,56.9311,57.0126,32700.0
2014-07-15 14:30:00,69.94,70.03,69.94,70.03,191100.0,57.0126,57.086,57.0126,57.086,191100.0
2014-07-15 14:35:00,70.03,70.07,70.02,70.05,67600.0,57.086,57.1186,57.0778,57.1023,67600.0
2014-07-15 14:40:00,70.04,70.26,70.04,70.26,128100.0,57.0941,57.2735,57.0941,57.2735,128100.0
2014-07-15 14:45:00,70.25,70.26,70.17,70.23,72400.0,57.2653,57.2735,57.2001,57.249,72400.0
2014-07-15 14:50:00,70.23,70.31,70.2,70.28,49400.0,57.249,57.3142,57.2246,57.2898,49400.0
2014-07-15 14:55:00,70.28,70.35,70.27,70.32,57300.0,57.2898,57.3468,57.2816,57.3224,57300.0
2014-07-15 15:00:00,70.33,70.34,70.19,70.19,73700.0,57.3305,57.3387,57.2164,57.2164,73700.0
2014-07-15 15:05:00,70.2,70.21,70.04,70.07,72000.0,57.2246,57.2327,57.0941,57.1186,72000.0
2014-07-15 15:10:00,70.07,70.27,70.04,70.26,66900.0,57.1186,57.2816,57.0941,57.2735,66900.0
2014-07-15 15:15:00,70.26,70.26,70.15,70.17,67400.0,57.2735,57.2735,57.1838,57.2001,67400.0
2014-07-15 15:20:00,70.17,70.2,70.16,70.18,59700.0,57.2001,57.2246,57.192,57.2083,59700.0
2014-07-15 15:25:00,70.17,70.27,70.17,70.26,49300.0,57.2001,57.2816,57.2001,57.2735,49300.0
2014-07-15 15:30:00,70.26,70.3,70.23,70.27,105200.0,57.2735,57.3061,57.249,57.2816,105200.0
2014-07-15 15:35:00,70.25,70.3,70.2,70.23,103900.0,57.2653,57.3061,57.2246,57.249,103900.0
2014-07-15 15:40:00,70.23,70.34,70.22,70.25,113200.0,57.249,57.3387,57.2409,57.2653,113200.0
2014-07-15 15:45:00,70.25,70.27,70.19,70.22,124900.0,57.2653,57.2816,57.2164,57.2409,124900.0
2014-07-15 15:50:00,70.22,70.24,70.22,70.23,119600.0,57.2409,57.2572,57.2409,57.249,119600.0
2014-07-15 15:55:00,70.24,70.29,70.23,70.27,248300.0,57.2572,57.2979,57.249,57.2816,248300.0
2014-07-16 09:30:00,70.64,71.1,70.59,71.09,252000.0,57.5832,57.9582,57.5425,57.9501,252000.0
2014-07-16 09:35:00,71.12,71.14,70.81,70.9,109100.0,57.9745,57.9908,57.7218,57.7952,109100.0
2014-07-16 09:40:00,70.9,70.96,70.78,70.81,162400.0,57.7952,57.8441,57.6974,57.7218,162400.0
2014-07-16 09:45:00,70.81,70.99,70.5,70.5,107200.0,57.7218,57.8686,57.4691,57.4691,107200.0
2014-07-16 09:50:00,70.54,70.7,70.45,70.46,108800.0,57.5017,57.6322,57.4284,57.4365,108800.0
2014-07-16 09:55:00,70.47,70.6,70.44,70.53,77200.0,57.4447,57.5506,57.4202,57.4936,77200.0
2014-07-16 10:00:00,70.53,70.63,70.44,70.61,79000.0,57.4936,57.5751,57.4202,57.5588,79000.0
2014-07-16 10:05:00,70.64,70.77,70.57,70.68,50700.0,57.5832,57.6892,57.5262,57.6159,50700.0
2014-07-16 10:10:00,70.66,70.8,70.64,70.65,103500.0,57.5995,57.7137,57.5832,57.5914,103500.0
2014-07-16 10:15:00,70.66,70.66,70.54,70.59,48900.0,57.5995,57.5995,57.5017,57.5425,48900.0
2014-07-16 10:20:00,70.57,70.62,70.5,70.5,55800.0,57.5262,57.5669,57.4691,57.4691,55800.0
2014-07-16 10:25:00,70.5,70.56,70.47,70.5,54200.0,57.4691,57.518,57.4447,57.4691,54200.0
2014-07-16 10:30:00,70.51,70.59,70.46,70.5,82900.0,57.4773,57.5425,57.4365,57.4691,82900.0
2014-07-16 10:35:00,70.5,70.58,70.44,70.46,58100.0,57.4691,57.5343,57.4202,57.4365,58100.0
2014-07-16 10:40:00,70.47,70.64,70.46,70.56,56300.0,57.4447,57.5832,57.4365,57.518,56300.0
2014-07-16 10:45:00,70.56,70.56,70.4,70.41,55800.0,57.518,57.518,57.3876,57.3958,55800.0
2014-07-16 10:50:00,70.43,70.48,70.36,70.4,62100.0,57.4121,57.4528,57.355,57.3876,62100.0
2014-07-16 10:55:00,70.41,70.45,70.36,70.43,118300.0,57.3958,57.4284,57.355,57.4121,118300.0
2014-07-16 11:00:00,70.41,70.43,70.35,70.36,48400.0,57.3958,57.4121,57.3468,57.355,48400.0
2014-07-16 11:05:00,70.35,70.68,70.34,70.66,124500.0,57.3468,57.6159,57.3387,57.5995,124500.0
2014-07-16 11:10:00,70.66,70.78,70.64,70.72,69700.0,57.5995,57.6974,57.5832,57.6485,69700.0
2014-07-16 11:15:00,70.72,70.81,70.7,70.7,41600.0,57.6485,57.7218,57.6322,57.6322,41600.0
2014-07-16 11:20:00,70.7,70.73,70.62,70.65,45700.0,57.6322,57.6566,57.5669,57.5914,45700.0
2014-07-16 11:25:00,70.66,70.75,70.62,70.73,58500.0,57.5995,57.6729,57.5669,57.6566,58500.0
2014-07-16 11:30:00,70.73,70.73,70.65,70.68,64100.0,57.6566,57.6566,57.5914,57.6159,64100.0
2014-07-16 11:35:00,70.67,70.72,70.51,70.52,91200.0,57.6077,57.6485,57.4773,57.4854,91200.0
2014-07-16 11:40:00,70.52,70.57,70.5,70.56,63700.0,57.4854,57.5262,57.4691,57.518,63700.0
2014-07-16 11:45:00,70.56,70.57,70.52,70.54,29900.0,57.518,57.5262,57.4854,57.5017,29900.0
2014-07-16 11:50:00,70.54,70.57,70.5,70.5,56600.0,57.5017,57.5262,57.4691,57.4691,56600.0
2014-07-16 11:55:00,70.49,70.56,70.45,70.56,32200.0,57.461,57.518,57.4284,57.518,32200.0
2014-07-16 12:00:00,70.56,70.68,70.53,70.68,34600.0,57.518,57.6159,57.4936,57.6159,34600.0
2014-07-16 12:05:00,70.68,70.82,70.68,70.82,57900.0,57.6159,57.73,57.6159,57.73,57900.0
2014-07-16 12:10:00,70.83,70.94,70.8,70.93,143800.0,57.7381,57.8278,57.7137,57.8196,143800.0
2014-07-16 12:15:00,70.94,70.94,70.8,70.81,118200.0,57.8278,57.8278,57.7137,57.7218,118200.0
2014-07-16 12:20:00,70.8,70.83,70.74,70.74,47500.0,57.7137,57.7381,57.6648,57.6648,47500.0
2014-07-16 12:25:00,70.77,70.88,70.76,70.86,49200.0,57.6892,57.7789,57.6811,57.7626,49200.0
2014-07-16 12:30:00,70.86,70.92,70.86,70.92,48500.0,57.7626,57.8115,57.7626,57.8115,48500.0
2014-07-16 12:35:00,70.92,70.94,70.87,70.91,33700.0,57.8115,57.8278,57.7707,57.8033,33700.0
2014-07-16 12:40:00,70.91,70.94,70.89,70.9,53400.0,57.8033,57.8278,57.787,57.7952,53400.0
2014-07-16 12:45:00,70.91,70.97,70.89,70.94,33400.0,57.8033,57.8523,57.787,57.8278,33400.0
2014-07-16 12:50:00,70.92,70.97,70.92,70.96,23200.0,57.8115,57.8523,57.8115,57.8441,23200.0
2014-07-16 12:55:00,70.96,71.04,70.95,71.04,39500.0,57.8441,57.9093,57.8359,57.9093,39500.0
2014-07-16 13:00:00,71.04,71.06,70.96,70.96,52100.0,57.9093,57.9256,57.8441,57.8441,52100.0
2014-07-16 13:05:00,70.96,70.96,70.89,70.93,40900.0,57.8441,57.8441,57.787,57.8196,40900.0
2014-07-16 13:10:00,70.93,71.03,70.92,71.02,38900.0,57.8196,57.9012,57.8115,57.893,38900.0
2014-07-16 13:15:00,71.03,71.06,71.0,71.0,79200.0,57.9012,57.9256,57.8767,57.8767,79200.0
2014-07-16 13:20:00,71.0,71.06,70.98,71.03,79300.0,57.8767,57.9256,57.8604,57.9012,79300.0
2014-07-16 13:25:00,71.04,71.07,71.04,71.06,34700.0,57.9093,57.9338,57.9093,57.9256,34700.0
2014-07-16 13:30:00,71.06,71.1,71.05,71.08,40100.0,57.9256,57.9582,57.9175,57.9419,40100.0
2014-07-16 13:35:00,71.08,71.1,71.04,71.08,40300.0,57.9419,57.9582,57.9093,57.9419,40300.0
2014-07-16 13:40:00,71.08,71.18,71.08,71.18,40100.0,57.9419,58.0234,57.9419,58.0234,40100.0
2014-07-16 13:45:00,71.18,71.21,71.18,71.2,37000.0,58.0234,58.0479,58.0234,58.0397,37000.0
2014-07-16 13:50:00,71.21,71.34,71.21,71.31,80700.0,58.0479,58.1539,58.0479,58.1294,80700.0
2014-07-16 13:55:00,71.31,71.36,71.31,71.35,59500.0,58.1294,58.1702,58.1294,58.162,59500.0
2014-07-16 14:00:00,71.34,71.38,71.32,71.36,51000.0,58.1539,58.1865,58.1376,58.1702,51000.0
2014-07-16 14:05:00,71.37,71.47,71.37,71.45,71900.0,58.1783,58.2598,58.1783,58.2435,71900.0
2014-07-16 14:10:00,71.45,71.49,71.43,71.47,62600.0,58.2435,58.2761,58.2272,58.2598,62600.0
2014-07-16 14:15:00,71.49,71.49,71.45,71.48,44600.0,58.2761,58.2761,58.2435,58.268,44600.0
2014-07-16 14:20:00,71.48,71.6,71.47,71.6,96200.0,58.268,58.3658,58.2598,58.3658,96200.0
2014-07-16 14:25:00,71.6,71.6,71.53,71.56,61800.0,58.3658,58.3658,58.3087,58.3332,61800.0
2014-07-16 14:30:00,71.57,71.59,71.51,71.51,60000.0,58.3413,58.3577,58.2924,58.2924,60000.0
2014-07-16 14:35:00,71.51,71.55,71.49,71.52,54700.0,58.2924,58.325,58.2761,58.3006,54700.0
2014-07-16 14:40:00,71.52,71.52,71.44,71.45,75000.0,58.3006,58.3006,58.2354,58.2435,75000.0
2014-07-16 14:45:00,71.45,71.49,71.43,71.49,49900.0,58.2435,58.2761,58.2272,58.2761,49900.0
2014-07-16 14:50:00,71.49,71.53,71.49,71.51,52200.0,58.2761,58.3087,58.2761,58.2924,52200.0
2014-07-16 14:55:00,71.51,71.56,71.5,71.54,59000.0,58.2924,58.3332,58.2843,58.3169,59000.0
2014-07-16 15:00:00,71.54,71.57,71.5,71.57,63400.0,58.3169,58.3413,58.2843,58.3413,63400.0
2014-07-16 15:05:00,71.58,71.64,71.55,71.64,57500.0,58.3495,58.3984,58.325,58.3984,57500.0
2014-07-16 15:10:00,71.64,71.65,71.61,71.63,65400.0,58.3984,58.4066,58.374,58.3903,65400.0
2014-07-16 15:15:00,71.62,71.72,71.62,71.71,81900.0,58.3821,58.4636,58.3821,58.4555,81900.0
2014-07-16 15:20:00,71.71,71.74,71.69,71.74,107000.0,58.4555,58.4799,58.4392,58.4799,107000.0
2014-07-16 15:25:00,71.74,71.83,71.73,71.83,114800.0,58.4799,58.5533,58.4718,58.5533,114800.0
2014-07-16 15:30:00,71.82,71.89,71.79,71.79,121100.0,58.5451,58.6022,58.5207,58.5207,121100.0
2014-07-16 15:35:00,71.79,71.89,71.77,71.88,85000.0,58.5207,58.6022,58.5044,58.5941,85000.0
2014-07-16 15:40:00,71.88,71.89,71.8,71.84,116900.0,58.5941,58.6022,58.5288,58.5614,116900.0
2014-07-16 15:45:00,71.83,71.94,71.83,71.85,161200.0,58.5533,58.643,58.5533,58.5696,161200.0
2014-07-16 15:50:00,71.85,71.87,71.83,71.85,190800.0,58.5696,58.5859,58.5533,58.5696,190800.0
2014-07-16 15:55:00,71.85,71.94,71.85,71.87,487100.0,58.5696,58.643,58.5696,58.5859,487100.0
2014-07-17 09:30:00,71.88,71.9,71.22,71.28,275700.0,58.5941,58.6104,58.056,58.105,275700.0
2014-07-17 09:35:00,71.27,71.57,71.15,71.56,175200.0,58.0968,58.3413,57.999,58.3332,175200.0
2014-07-17 09:40:00,71.56,71.6,71.15,71.15,120000.0,58.3332,58.3658,57.999,57.999,120000.0
2014-07-17 09:45:00,71.17,71.26,71.1,71.14,78300.0,58.0153,58.0886,57.9582,57.9908,78300.0
2014-07-17 09:50:00,71.15,71.48,71.11,71.42,80300.0,57.999,58.268,57.9664,58.2191,80300.0
2014-07-17 09:55:00,71.41,71.82,71.38,71.75,150200.0,58.2109,58.5451,58.1865,58.4881,150200.0
2014-07-17 10:00:00,71.77,71.79,71.62,71.63,107100.0,58.5044,58.5207,58.3821,58.3903,107100.0
2014-07-17 10:05:00,71.63,71.64,71.53,71.59,103900.0,58.3903,58.3984,58.3087,58.3577,103900.0
2014-07-17 10:10:00,71.58,71.58,71.46,71.51,60200.0,58.3495,58.3495,58.2517,58.2924,60200.0
2014-07-17 10:15:00,71.51,71.6,71.5,71.52,57400.0,58.2924,58.3658,58.2843,58.3006,57400.0
2014-07-17 10:20:00,71.52,71.72,71.52,71.72,65500.0,58.3006,58.4636,58.3006,58.4636,65500.0
2014-07-17 10:25:00,71.72,71.81,71.71,71.81,61500.0,58.4636,58.537,58.4555,58.537,61500.0
2014-07-17 10:30:00,71.8,71.82,71.59,71.59,52400.0,58.5288,58.5451,58.3577,58.3577,52400.0
2014-07-17 10:35:00,71.58,71.59,71.52,71.53,31600.0,58.3495,58.3577,58.3006,58.3087,31600.0
2014-07-17 10:40:00,71.53,71.56,71.45,71.45,36100.0,58.3087,58.3332,58.2435,58.2435,36100.0
2014-07-17 10:45:00,71.47,71.51,71.38,71.39,44000.0,58.2598,58.2924,58.1865,58.1946,44000.0
2014-07-17 10:50:00,71.39,71.45,71.31,71.31,52800.0,58.1946,58.2435,58.1294,58.1294,52800.0
2014-07-17 10:55:00,71.3,71.34,71.24,71.33,58900.0,58.1213,58.1539,58.0723,58.1457,58900.0
2014-07-17 11:00:00,71.34,71.34,71.16,71.16,64900.0,58.1539,58.1539,58.0071,58.0071,64900.0
2014-07-17 11:05:00,71.16,71.16,71.02,71.07,68900.0,58.0071,58.0071,57.893,57.9338,68900.0
2014-07-17 11:10:00,71.07,71.08,70.86,70.9,47700.0,57.9338,57.9419,57.7626,57.7952,47700.0
2014-07-17 11:15:00,70.9,70.92,70.75,70.87,99400.0,57.7952,57.8115,57.6729,57.7707,99400.0
2014-07-17 11:20:00,70.87,70.99,70.83,70.93,70900.0,57.7707,57.8686,57.7381,57.8196,70900.0
2014-07-17 11:25:00,70.93,70.96,70.71,70.74,90200.0,57.8196,57.8441,57.6403,57.6648,90200.0
2014-07-17 11:30:00,70.73,70.79,70.71,70.77,75100.0,57.6566,57.7055,57.6403,57.6892,75100.0
2014-07-17 11:35:00,70.77,70.96,70.77,70.93,35500.0,57.6892,57.8441,57.6892,57.8196,35500.0
2014-07-17 11:40:00,70.91,70.99,70.89,70.97,35100.0,57.8033,57.8686,57.787,57.8523,35100.0
2014-07-17 11:45:00,70.97,70.99,70.89,70.99,34800.0,57.8523,57.8686,57.787,57.8686,34800.0
2014-07-17 11:50:00,70.98,70.98,70.85,70.87,34800.0,57.8604,57.8604,57.7544,57.7707,34800.0
2014-07-17 11:55:00,70.88,70.9,70.75,70.81,58000.0,57.7789,57.7952,57.6729,57.7218,58000.0
2014-07-17 12:00:00,70.82,70.83,70.63,70.68,49300.0,57.73,57.7381,57.5751,57.6159,49300.0
2014-07-17 12:05:00,70.67,70.71,70.56,70.61,74200.0,57.6077,57.6403,57.518,57.5588,74200.0
2014-07-17 12:10:00,70.62,70.78,70.61,70.77,39200.0,57.5669,57.6974,57.5588,57.6892,39200.0
2014-07-17 12:15:00,70.77,70.95,70.76,70.95,45600.0,57.6892,57.8359,57.6811,57.8359,45600.0
2014-07-17 12:20:00,70.93,70.93,70.86,70.91,33600.0,57.8196,57.8196,57.7626,57.8033,33600.0
2014-07-17 12:25:00,70.9,71.09,70.89,71.08,30000.0,57.7952,57.9501,57.787,57.9419,30000.0
2014-07-17 12:30:00,71.08,71.16,71.07,71.07,45100.0,57.9419,58.0071,57.9338,57.9338,45100.0
2014-07-17 12:35:00,71.07,71.34,71.06,71.17,124200.0,57.9338,58.1539,57.9256,58.0153,124200.0
2014-07-17 12:40:00,71.16,71.19,71.11,71.14,34700.0,58.0071,58.0316,57.9664,57.9908,34700.0
2014-07-17 12:45:00,71.15,71.15,71.09,71.11,22100.0,57.999,57.999,57.9501,57.9664,22100.0
2014-07-17 12:50:00,71.12,71.17,71.06,71.11,18100.0,57.9745,58.0153,57.9256,57.9664,18100.0
2014-07-17 12:55:00,71.11,71.21,71.08,71.18,24500.0,57.9664,58.0479,57.9419,58.0234,24500.0
2014-07-17 13:00:00,71.19,71.31,71.19,71.28,23900.0,58.0316,58.1294,58.0316,58.105,23900.0
2014-07-17 13:05:00,71.27,71.32,71.25,71.27,14700.0,58.0968,58.1376,58.0805,58.0968,14700.0
2014-07-17 13:10:00,71.27,71.42,71.25,71.41,44600.0,58.0968,58.2191,58.0805,58.2109,44600.0
2014-07-17 13:15:00,71.42,71.42,71.32,71.33,17200.0,58.2191,58.2191,58.1376,58.1457,17200.0
2014-07-17 13:20:00,71.33,71.34,71.16,71.17,37800.0,58.1457,58.1539,58.0071,58.0153,37800.0
2014-07-17 13:25:00,71.17,71.2,71.07,71.11,49300.0,58.0153,58.0397,57.9338,57.9664,49300.0
2014-07-17 13:30:00,71.14,71.21,71.14,71.14,33200.0,57.9908,58.0479,57.9908,57.9908,33200.0
2014-07-17 13:35:00,71.15,71.15,71.01,71.05,38400.0,57.999,57.999,57.8849,57.9175,38400.0
2014-07-17 13:40:00,71.05,71.11,70.96,71.0,91900.0,57.9175,57.9664,57.8441,57.8767,91900.0
2014-07-17 13:45:00,71.0,71.02,70.91,70.91,22200.0,57.8767,57.893,57.8033,57.8033,22200.0
2014-07-17 13:50:00,70.92,70.98,70.84,70.86,33700.0,57.8115,57.8604,57.7463,57.7626,33700.0
2014-07-17 13:55:00,70.86,70.92,70.84,70.91,23900.0,57.7626,57.8115,57.7463,57.8033,23900.0
2014-07-17 14:00:00,70.91,70.91,70.76,70.78,40600.0,57.8033,57.8033,57.6811,57.6974,40600.0
2014-07-17 14:05:00,70.78,70.78,70.7,70.72,35600.0,57.6974,57.6974,57.6322,57.6485,35600.0
2014-07-17 14:10:00,70.73,70.88,70.71,70.84,41300.0,57.6566,57.7789,57.6403,57.7463,41300.0
2014-07-17 14:15:00,70.84,70.92,70.78,70.8,23100.0,57.7463,57.8115,57.6974,57.7137,23100.0
2014-07-17 14:20:00,70.81,70.88,70.8,70.88,62200.0,57.7218,57.7789,57.7137,57.7789,62200.0
2014-07-17 14:25:00,70.88,70.95,70.85,70.89,45300.0,57.7789,57.8359,57.7544,57.787,45300.0
2014-07-17 14:30:00,70.9,70.98,70.9,70.95,32400.0,57.7952,57.8604,57.7952,57.8359,32400.0
2014-07-17 14:35:00,70.95,70.96,70.87,70.96,37400.0,57.8359,57.8441,57.7707,57.8441,37400.0
2014-07-17 14:40:00,70.96,71.02,70.92,71.0,35100.0,57.8441,57.893,57.8115,57.8767,35100.0
2014-07-17 14:45:00,71.0,71.01,70.86,70.89,55000.0,57.8767,57.8849,57.7626,57.787,55000.0
2014-07-17 14:50:00,70.9,70.93,70.82,70.87,43300.0,57.7952,57.8196,57.73,57.7707,43300.0
2014-07-17 14:55:00,70.88,70.98,70.87,70.91,30800.0,57.7789,57.8604,57.7707,57.8033,30800.0
2014-07-17 15:00:00,70.92,70.97,70.88,70.9,57000.0,57.8115,57.8523,57.7789,57.7952,57000.0
2014-07-17 15:05:00,70.91,70.94,70.79,70.8,47600.0,57.8033,57.8278,57.7055,57.7137,47600.0
2014-07-17 15:10:00,70.8,70.83,70.68,70.75,59600.0,57.7137,57.7381,57.6159,57.6729,59600.0
2014-07-17 15:15:00,70.74,70.75,70.54,70.58,85800.0,57.6648,57.6729,57.5017,57.5343,85800.0
2014-07-17 15:20:00,70.57,70.65,70.56,70.6,57600.0,57.5262,57.5914,57.518,57.5506,57600.0
2014-07-17 15:25:00,70.61,70.64,70.48,70.5,54700.0,57.5588,57.5832,57.4528,57.4691,54700.0
2014-07-17 15:30:00,70.49,70.58,70.45,70.45,83700.0,57.461,57.5343,57.4284,57.4284,83700.0
2014-07-17 15:35:00,70.47,70.53,70.38,70.48,116900.0,57.4447,57.4936,57.3713,57.4528,116900.0
2014-07-17 15:40:00,70.48,70.52,70.34,70.35,140600.0,57.4528,57.4854,57.3387,57.3468,140600.0
2014-07-17 15:45:00,70.36,70.49,70.28,70.49,108000.0,57.355,57.461,57.2898,57.461,108000.0
2014-07-17 15:50:00,70.5,70.54,70.43,70.43,166700.0,57.4691,57.5017,57.4121,57.4121,166700.0
2014-07-17 15:55:00,70.42,70.48,70.31,70.36,294200.0,57.4039,57.4528,57.3142,57.355,294200.0
2014-07-18 09:30:00,70.33,70.48,69.92,70.43,510700.0,57.3305,57.4528,56.9963,57.4121,510700.0
2014-07-18 09:35:00,70.45,70.62,70.26,70.33,160600.0,57.4284,57.5669,57.2735,57.3305,160600.0
2014-07-18 09:40:00,70.33,70.55,70.27,70.37,109200.0,57.3305,57.5099,57.2816,57.3632,109200.0
2014-07-18 09:45:00,70.39,70.39,70.19,70.25,54400.0,57.3795,57.3795,57.2164,57.2653,54400.0
2014-07-18 09:50:00,70.24,70.61,70.18,70.55,52000.0,57.2572,57.5588,57.2083,57.5099,52000.0
2014-07-18 09:55:00,70.54,70.71,70.48,70.53,112800.0,57.5017,57.6403,57.4528,57.4936,112800.0
2014-07-18 10:00:00,70.53,70.84,70.53,70.76,154500.0,57.4936,57.7463,57.4936,57.6811,154500.0
2014-07-18 10:05:00,70.74,70.87,70.65,70.71,88500.0,57.6648,57.7707,57.5914,57.6403,88500.0
2014-07-18 10:10:00,70.71,70.71,70.55,70.55,56400.0,57.6403,57.6403,57.5099,57.5099,56400.0
2014-07-18 10:15:00,70.55,70.57,70.4,70.5,93600.0,57.5099,57.5262,57.3876,57.4691,93600.0
2014-07-18 10:20:00,70.48,70.53,70.35,70.37,89500.0,57.4528,57.4936,57.3468,57.3632,89500.0
2014-07-18 10:25:00,70.38,70.47,70.34,70.45,76800.0,57.3713,57.4447,57.3387,57.4284,76800.0
2014-07-18 10:30:00,70.45,70.47,70.35,70.38,98900.0,57.4284,57.4447,57.3468,57.3713,98900.0
2014-07-18 10:35:00,70.4,70.49,70.38,70.44,104600.0,57.3876,57.461,57.3713,57.4202,104600.0
2014-07-18 10:40:00,70.45,70.45,70.34,70.35,60100.0,57.4284,57.4284,57.3387,57.3468,60100.0
2014-07-18 10:45:00,70.35,70.42,70.34,70.37,43900.0,57.3468,57.4039,57.3387,57.3632,43900.0
2014-07-18 10:50:00,70.37,70.46,70.37,70.45,115100.0,57.3632,57.4365,57.3632,57.4284,115100.0
2014-07-18 10:55:00,70.46,70.6,70.46,70.51,66100.0,57.4365,57.5506,57.4365,57.4773,66100.0
2014-07-18 11:00:00,70.52,70.52,70.38,70.39,41700.0,57.4854,57.4854,57.3713,57.3795,41700.0
2014-07-18 11:05:00,70.39,70.45,70.32,70.37,59000.0,57.3795,57.4284,57.3224,57.3632,59000.0
2014-07-18 11:10:00,70.38,70.55,70.37,70.4,75000.0,57.3713,57.5099,57.3632,57.3876,75000.0
2014-07-18 11:15:00,70.4,70.51,70.4,70.48,43100.0,57.3876,57.4773,57.3876,57.4528,43100.0
2014-07-18 11:20:00,70.47,70.58,70.46,70.5,59900.0,57.4447,57.5343,57.4365,57.4691,59900.0
2014-07-18 11:25:00,70.49,70.58,70.49,70.5,141400.0,57.461,57.5343,57.461,57.4691,141400.0
2014-07-18 11:30:00,70.5,70.64,70.5,70.62,55400.0,57.4691,57.5832,57.4691,57.5669,55400.0
2014-07-18 11:35:00,70.62,70.69,70.55,70.67,67200.0,57.5669,57.624,57.5099,57.6077,67200.0
2014-07-18 11:40:00,70.69,70.79,70.66,70.68,73500.0,57.624,57.7055,57.5995,57.6159,73500.0
2014-07-18 11:45:00,70.67,70.78,70.64,70.78,37200.0,57.6077,57.6974,57.5832,57.6974,37200.0
2014-07-18 11:50:00,70.8,70.8,70.67,70.73,49200.0,57.7137,57.7137,57.6077,57.6566,49200.0
2014-07-18 11:55:00,70.74,70.88,70.7,70.81,50000.0,57.6648,57.7789,57.6322,57.7218,50000.0
2014-07-18 12:00:00,70.8,70.89,70.79,70.81,32500.0,57.7137,57.787,57.7055,57.7218,32500.0
2014-07-18 12:05:00,70.82,70.92,70.8,70.87,38100.0,57.73,57.8115,57.7137,57.7707,38100.0
2014-07-18 12:10:00,70.86,71.11,70.86,71.1,67400.0,57.7626,57.9664,57.7626,57.9582,67400.0
2014-07-18 12:15:00,71.09,71.11,71.03,71.05,39900.0,57.9501,57.9664,57.9012,57.9175,39900.0
2014-07-18 12:20:00,71.05,71.15,71.02,71.08,83900.0,57.9175,57.999,57.893,57.9419,83900.0
2014-07-18 12:25:00,71.07,71.13,71.06,71.11,47600.0,57.9338,57.9827,57.9256,57.9664,47600.0
2014-07-18 12:30:00,71.12,71.15,71.09,71.09,81300.0,57.9745,57.999,57.9501,57.9501,81300.0
2014-07-18 12:35:00,71.08,71.1,70.97,70.98,27100.0,57.9419,57.9582,57.8523,57.8604,27100.0
2014-07-18 12:40:00,70.99,71.01,70.93,70.93,24700.0,57.8686,57.8849,57.8196,57.8196,24700.0
2014-07-18 12:45:00,70.92,70.95,70.86,70.95,33400.0,57.8115,57.8359,57.7626,57.8359,33400.0
2014-07-18 12:50:00,70.95,70.96,70.9,70.93,21700.0,57.8359,57.8441,57.7952,57.8196,21700.0
2014-07-18 12:55:00,70.92,70.98,70.84,70.86,34800.0,57.8115,57.8604,57.7463,57.7626,34800.0
2014-07-18 13:00:00,70.85,70.88,70.76,70.78,32200.0,57.7544,57.7789,57.6811,57.6974,32200.0
2014-07-18 13:05:00,70.77,70.8,70.67,70.78,101300.0,57.6892,57.7137,57.6077,57.6974,101300.0
2014-07-18 13:10:00,70.78,70.79,70.71,70.71,21500.0,57.6974,57.7055,57.6403,57.6403,21500.0
2014-07-18 13:15:00,70.7,70.7,70.62,70.63,13900.0,57.6322,57.6322,57.5669,57.5751,13900.0
2014-07-18 13:20:00,70.65,70.72,70.62,70.62,19500.0,57.5914,57.6485,57.5669,57.5669,19500.0
2014-07-18 13:25:00,70.63,70.63,70.57,70.57,22600.0,57.5751,57.5751,57.5262,57.5262,22600.0
2014-07-18 13:30:00,70.59,70.63,70.56,70.61,31600.0,57.5425,57.5751,57.518,57.5588,31600.0
2014-07-18 13:35:00,70.62,70.68,70.62,70.64,28600.0,57.5669,57.6159,57.5669,57.5832,28600.0
2014-07-18 13:40:00,70.64,70.68,70.64,70.67,34800.0,57.5832,57.6159,57.5832,57.6077,34800.0
2014-07-18 13:45:00,70.67,70.7,70.63,70.63,25300.0,57.6077,57.6322,57.5751,57.5751,25300.0
2014-07-18 13:50:00,70.63,70.67,70.6,70.66,38400.0,57.5751,57.6077,57.5506,57.5995,38400.0
2014-07-18 13:55:00,70.66,70.76,70.66,70.73,41500.0,57.5995,57.6811,57.5995,57.6566,41500.0
2014-07-18 14:00:00,70.73,70.76,70.69,70.74,35900.0,57.6566,57.6811,57.624,57.6648,35900.0
2014-07-18 14:05:00,70.73,70.73,70.68,70.7,30900.0,57.6566,57.6566,57.6159,57.6322,30900.0
2014-07-18 14:10:00,70.7,70.74,70.64,70.74,49600.0,57.6322,57.6648,57.5832,57.6648,49600.0
2014-07-18 14:15:00,70.74,70.87,70.74,70.84,53600.0,57.6648,57.7707,57.6648,57.7463,53600.0
2014-07-18 14:20:00,70.84,70.98,70.75,70.96,95700.0,57.7463,57.8604,57.6729,57.8441,95700.0
2014-07-18 14:25:00,70.98,71.03,70.98,71.03,61900.0,57.8604,57.9012,57.8604,57.9012,61900.0
2014-07-18 14:30:00,71.02,71.04,70.96,70.96,95900.0,57.893,57.9093,57.8441,57.8441,95900.0
2014-07-18 14:35:00,70.96,71.02,70.93,71.01,62700.0,57.8441,57.893,57.8196,57.8849,62700.0
2014-07-18 14:40:00,71.01,71.03,70.99,71.02,36600.0,57.8849,57.9012,57.8686,57.893,36600.0
2014-07-18 14:45:00,71.01,71.06,70.99,71.0,64500.0,57.8849,57.9256,57.8686,57.8767,64500.0
2014-07-18 14:50:00,71.01,71.05,70.95,70.95,62200.0,57.8849,57.9175,57.8359,57.8359,62200.0
2014-07-18 14:55:00,70.95,70.98,70.92,70.94,55600.0,57.8359,57.8604,57.8115,57.8278,55600.0
2014-07-18 15:00:00,70.93,70.94,70.85,70.88,65700.0,57.8196,57.8278,57.7544,57.7789,65700.0
2014-07-18 15:05:00,70.88,70.97,70.86,70.97,55100.0,57.7789,57.8523,57.7626,57.8523,55100.0
2014-07-18 15:10:00,70.97,71.01,70.92,70.96,47900.0,57.8523,57.8849,57.8115,57.8441,47900.0
2014-07-18 15:15:00,70.97,71.01,70.91,71.0,73200.0,57.8523,57.8849,57.8033,57.8767,73200.0
2014-07-18 15:20:00,71.01,71.03,70.86,70.87,131600.0,57.8849,57.9012,57.7626,57.7707,131600.0
2014-07-18 15:25:00,70.88,70.88,70.79,70.82,96100.0,57.7789,57.7789,57.7055,57.73,96100.0
2014-07-18 15:30:00,70.82,70.88,70.81,70.87,70100.0,57.73,57.7789,57.7218,57.7707,70100.0
2014-07-18 15:35:00,70.88,70.94,70.87,70.9,122000.0,57.7789,57.8278,57.7707,57.7952,122000.0
2014-07-18 15:40:00,70.9,70.98,70.88,70.97,169700.0,57.7952,57.8604,57.7789,57.8523,169700.0
2014-07-18 15:45:00,70.96,70.97,70.89,70.91,162600.0,57.8441,57.8523,57.787,57.8033,162600.0
2014-07-18 15:50:00,70.91,70.91,70.82,70.87,175300.0,57.8033,57.8033,57.73,57.7707,175300.0
2014-07-18 15:55:00,70.88,70.93,70.87,70.91,332400.0,57.7789,57.8196,57.7707,57.8033,332400.0
2014-07-21 09:30:00,70.97,72.2,70.95,71.91,705200.0,57.8523,58.8549,57.8359,58.6185,705200.0
2014-07-21 09:35:00,71.9,72.0,71.63,71.85,419800.0,58.6104,58.6919,58.3903,58.5696,419800.0
2014-07-21 09:40:00,71.85,72.2,71.83,72.05,646200.0,58.5696,58.8549,58.5533,58.7326,646200.0
2014-07-21 09:45:00,72.04,72.06,71.24,71.65,342400.0,58.7245,58.7408,58.0723,58.4066,342400.0
2014-07-21 09:50:00,71.69,71.8,71.55,71.69,185200.0,58.4392,58.5288,58.325,58.4392,185200.0
2014-07-21 09:55:00,71.67,71.75,71.43,71.48,234000.0,58.4229,58.4881,58.2272,58.268,234000.0
2014-07-21 10:00:00,71.47,71.58,71.33,71.55,212500.0,58.2598,58.3495,58.1457,58.325,212500.0
2014-07-21 10:05:00,71.55,71.55,70.95,71.21,311700.0,58.325,58.325,57.8359,58.0479,311700.0
2014-07-21 10:10:00,71.22,71.34,71.12,71.33,142200.0,58.056,58.1539,57.9745,58.1457,142200.0
2014-07-21 10:15:00,71.32,71.44,71.23,71.25,107500.0,58.1376,58.2354,58.0642,58.0805,107500.0
2014-07-21 10:20:00,71.24,71.43,71.2,71.42,157900.0,58.0723,58.2272,58.0397,58.2191,157900.0
2014-07-21 10:25:00,71.41,71.5,71.37,71.48,57600.0,58.2109,58.2843,58.1783,58.268,57600.0
2014-07-21 10:30:00,71.48,71.58,71.36,71.53,80000.0,58.268,58.3495,58.1702,58.3087,80000.0
2014-07-21 10:35:00,71.53,71.74,71.29,71.3,156300.0,58.3087,58.4799,58.1131,58.1213,156300.0
2014-07-21 10:40:00,71.31,71.31,71.15,71.2,132300.0,58.1294,58.1294,57.999,58.0397,132300.0
2014-07-21 10:45:00,71.21,71.39,71.19,71.39,62900.0,58.0479,58.1946,58.0316,58.1946,62900.0
2014-07-21 10:50:00,71.38,71.41,71.33,71.4,71000.0,58.1865,58.2109,58.1457,58.2028,71000.0
2014-07-21 10:55:00,71.4,71.47,71.37,71.45,89500.0,58.2028,58.2598,58.1783,58.2435,89500.0
2014-07-21 11:00:00,71.45,71.46,71.4,71.42,103300.0,58.2435,58.2517,58.2028,58.2191,103300.0
2014-07-21 11:05:00,71.42,71.59,71.4,71.52,105400.0,58.2191,58.3577,58.2028,58.3006,105400.0
2014-07-21 11:10:00,71.51,71.51,71.41,71.44,66000.0,58.2924,58.2924,58.2109,58.2354,66000.0
2014-07-21 11:15:00,71.43,71.58,71.42,71.56,61100.0,58.2272,58.3495,58.2191,58.3332,61100.0
2014-07-21 11:20:00,71.56,71.74,71.52,71.57,108600.0,58.3332,58.4799,58.3006,58.3413,108600.0
2014-07-21 11:25:00,71.57,71.6,71.36,71.38,73300.0,58.3413,58.3658,58.1702,58.1865,73300.0
2014-07-21 11:30:00,71.41,71.43,71.31,71.42,76300.0,58.2109,58.2272,58.1294,58.2191,76300.0
2014-07-21 11:35:00,71.42,71.47,71.33,71.38,64400.0,58.2191,58.2598,58.1457,58.1865,64400.0
2014-07-21 11:40:00,71.36,71.39,71.31,71.33,45300.0,58.1702,58.1946,58.1294,58.1457,45300.0
2014-07-21 11:45:00,71.34,71.38,71.13,71.18,99500.0,58.1539,58.1865,57.9827,58.0234,99500.0
2014-07-21 11:50:00,71.17,71.32,71.17,71.28,58500.0,58.0153,58.1376,58.0153,58.105,58500.0
2014-07-21 11:55:00,71.26,71.34,71.24,71.29,57200.0,58.0886,58.1539,58.0723,58.1131,57200.0
2014-07-21 12:00:00,71.29,71.39,71.29,71.39,86900.0,58.1131,58.1946,58.1131,58.1946,86900.0
2014-07-21 12:05:00,71.38,71.47,71.29,71.31,63000.0,58.1865,58.2598,58.1131,58.1294,63000.0
2014-07-21 12:10:00,71.32,71.36,71.27,71.33,30800.0,58.1376,58.1702,58.0968,58.1457,30800.0
2014-07-21 12:15:00,71.35,71.38,71.23,71.28,106900.0,58.162,58.1865,58.0642,58.105,106900.0
2014-07-21 12:20:00,71.28,71.28,71.18,71.19,43300.0,58.105,58.105,58.0234,58.0316,43300.0
2014-07-21 12:25:00,71.18,71.27,71.15,71.2,41400.0,58.0234,58.0968,57.999,58.0397,41400.0
2014-07-21 12:30:00,71.2,71.2,71.11,71.11,33300.0,58.0397,58.0397,57.9664,57.9664,33300.0
2014-07-21 12:35:00,71.11,71.24,71.11,71.21,61700.0,57.9664,58.0723,57.9664,58.0479,61700.0
2014-07-21 12:40:00,71.22,71.22,71.1,71.16,56500.0,58.056,58.056,57.9582,58.0071,56500.0
2014-07-21 12:45:00,71.16,71.16,71.1,71.13,21800.0,58.0071,58.0071,57.9582,57.9827,21800.0
2014-07-21 12:50:00,71.13,71.17,71.06,71.07,31700.0,57.9827,58.0153,57.9256,57.9338,31700.0
2014-07-21 12:55:00,71.06,71.12,71.02,71.09,33000.0,57.9256,57.9745,57.893,57.9501,33000.0
2014-07-21 13:00:00,71.08,71.08,70.96,70.98,175500.0,57.9419,57.9419,57.8441,57.8604,175500.0
2014-07-21 13:05:00,70.97,71.04,70.96,71.04,38000.0,57.8523,57.9093,57.8441,57.9093,38000.0
2014-07-21 13:10:00,71.03,71.04,70.97,70.97,51500.0,57.9012,57.9093,57.8523,57.8523,51500.0
2014-07-21 13:15:00,70.97,71.01,70.91,70.95,73100.0,57.8523,57.8849,57.8033,57.8359,73100.0
2014-07-21 13:20:00,70.95,71.05,70.94,71.02,76700.0,57.8359,57.9175,57.8278,57.893,76700.0
2014-07-21 13:25:00,71.02,71.02,70.92,70.97,51200.0,57.893,57.893,57.8115,57.8523,51200.0
2014-07-21 13:30:00,70.96,70.97,70.91,70.96,42700.0,57.8441,57.8523,57.8033,57.8441,42700.0
2014-07-21 13:35:00,70.97,71.03,70.92,70.94,53300.0,57.8523,57.9012,57.8115,57.8278,53300.0
2014-07-21 13:40:00,70.94,71.04,70.93,70.97,66700.0,57.8278,57.9093,57.8196,57.8523,66700.0
2014-07-21 13:45:00,70.97,71.0,70.83,70.89,95400.0,57.8523,57.8767,57.7381,57.787,95400.0
2014-07-21 13:50:00,70.89,70.99,70.83,70.95,89600.0,57.787,57.8686,57.7381,57.8359,89600.0
2014-07-21 13:55:00,70.96,70.96,70.78,70.81,59500.0,57.8441,57.8441,57.6974,57.7218,59500.0
2014-07-21 14:00:00,70.81,70.85,70.79,70.79,34300.0,57.7218,57.7544,57.7055,57.7055,34300.0
2014-07-21 14:05:00,70.79,70.86,70.79,70.84,46700.0,57.7055,57.7626,57.7055,57.7463,46700.0
2014-07-21 14:10:00,70.84,71.08,70.83,71.01,81400.0,57.7463,57.9419,57.7381,57.8849,81400.0
2014-07-21 14:15:00,71.01,71.02,70.82,70.87,36600.0,57.8849,57.893,57.73,57.7707,36600.0
2014-07-21 14:20:00,70.87,70.95,70.82,70.83,44800.0,57.7707,57.8359,57.73,57.7381,44800.0
2014-07-21 14:25:00,70.84,70.86,70.74,70.78,57900.0,57.7463,57.7626,57.6648,57.6974,57900.0
2014-07-21 14:30:00,70.78,70.81,70.69,70.69,47800.0,57.6974,57.7218,57.624,57.624,47800.0
2014-07-21 14:35:00,70.7,70.77,70.65,70.74,53000.0,57.6322,57.6892,57.5914,57.6648,53000.0
2014-07-21 14:40:00,70.75,70.84,70.7,70.79,44100.0,57.6729,57.7463,57.6322,57.7055,44100.0
2014-07-21 14:45:00,70.79,70.84,70.77,70.83,36500.0,57.7055,57.7463,57.6892,57.7381,36500.0
2014-07-21 14:50:00,70.83,71.02,70.83,70.98,67000.0,57.7381,57.893,57.7381,57.8604,67000.0
2014-07-21 14:55:00,70.97,70.98,70.89,70.98,51900.0,57.8523,57.8604,57.787,57.8604,51900.0
2014-07-21 15:00:00,70.98,71.05,70.95,70.98,69400.0,57.8604,57.9175,57.8359,57.8604,69400.0
2014-07-21 15:05:00,70.99,70.99,70.88,70.91,64500.0,57.8686,57.8686,57.7789,57.8033,64500.0
2014-07-21 15:10:00,70.9,70.95,70.9,70.93,49700.0,57.7952,57.8359,57.7952,57.8196,49700.0
2014-07-21 15:15:00,70.94,70.96,70.91,70.91,57000.0,57.8278,57.8441,57.8033,57.8033,57000.0
2014-07-21 15:20:00,70.91,71.06,70.9,71.06,80100.0,57.8033,57.9256,57.7952,57.9256,80100.0
2014-07-21 15:25:00,71.06,71.17,71.03,71.06,93000.0,57.9256,58.0153,57.9012,57.9256,93000.0
2014-07-21 15:30:00,71.05,71.05,70.94,70.94,76600.0,57.9175,57.9175,57.8278,57.8278,76600.0
2014-07-21 15:35:00,70.93,70.95,70.86,70.89,139000.0,57.8196,57.8359,57.7626,57.787,139000.0
2014-07-21 15:40:00,70.89,70.95,70.87,70.95,102000.0,57.787,57.8359,57.7707,57.8359,102000.0
2014-07-21 15:45:00,70.95,70.98,70.89,70.9,121000.0,57.8359,57.8604,57.787,57.7952,121000.0
2014-07-21 15:50:00,70.9,71.04,70.89,71.0,229800.0,57.7952,57.9093,57.787,57.8767,229800.0
2014-07-21 15:55:00,71.0,71.07,70.95,71.0,331200.0,57.8767,57.9338,57.8359,57.8767,331200.0
2014-07-22 09:30:00,71.7,72.44,71.59,72.29,446500.0,58.4473,59.0505,58.3577,58.9283,446500.0
2014-07-22 09:35:00,72.3,72.54,72.11,72.44,312600.0,58.9364,59.1321,58.7815,59.0505,312600.0
2014-07-22 09:40:00,72.45,72.47,71.82,71.87,321700.0,59.0587,59.075,58.5451,58.5859,321700.0
2014-07-22 09:45:00,71.88,72.08,71.72,72.04,197500.0,58.5941,58.7571,58.4636,58.7245,197500.0
2014-07-22 09:50:00,72.05,72.24,71.97,72.24,242200.0,58.7326,58.8875,58.6674,58.8875,242200.0
2014-07-22 09:55:00,72.25,72.45,72.25,72.38,99200.0,58.8957,59.0587,58.8957,59.0016,99200.0
2014-07-22 10:00:00,72.4,72.47,72.31,72.47,148200.0,59.0179,59.075,58.9446,59.075,148200.0
2014-07-22 10:05:00,72.48,72.68,72.47,72.55,250800.0,59.0831,59.2462,59.075,59.1402,250800.0
2014-07-22 10:10:00,72.56,72.8,72.56,72.78,185200.0,59.1484,59.344,59.1484,59.3277,185200.0
2014-07-22 10:15:00,72.78,72.78,72.56,72.73,160800.0,59.3277,59.3277,59.1484,59.2869,160800.0
2014-07-22 10:20:00,72.73,72.83,72.73,72.79,162300.0,59.2869,59.3685,59.2869,59.3359,162300.0
2014-07-22 10:25:00,72.8,72.83,72.7,72.73,103200.0,59.344,59.3685,59.2625,59.2869,103200.0
2014-07-22 10:30:00,72.74,72.94,72.73,72.91,197500.0,59.2951,59.4581,59.2869,59.4337,197500.0
2014-07-22 10:35:00,72.92,72.95,72.86,72.91,115600.0,59.4418,59.4663,59.3929,59.4337,115600.0
2014-07-22 10:40:00,72.89,72.89,72.67,72.8,146900.0,59.4174,59.4174,59.238,59.344,146900.0
2014-07-22 10:45:00,72.79,72.85,72.67,72.82,211600.0,59.3359,59.3848,59.238,59.3603,211600.0
2014-07-22 10:50:00,72.81,72.84,72.74,72.8,230300.0,59.3522,59.3766,59.2951,59.344,230300.0
2014-07-22 10:55:00,72.81,72.81,72.73,72.75,161500.0,59.3522,59.3522,59.2869,59.3032,161500.0
2014-07-22 11:00:00,72.76,72.93,72.75,72.92,132600.0,59.3114,59.45,59.3032,59.4418,132600.0
2014-07-22 11:05:00,72.91,73.07,72.91,72.95,205000.0,59.4337,59.5641,59.4337,59.4663,205000.0
2014-07-22 11:10:00,72.95,73.0,72.9,72.97,92900.0,59.4663,59.507,59.4255,59.4826,92900.0
2014-07-22 11:15:00,72.97,73.03,72.96,72.99,73700.0,59.4826,59.5315,59.4744,59.4989,73700.0
2014-07-22 11:20:00,72.98,72.99,72.94,72.97,53100.0,59.4907,59.4989,59.4581,59.4826,53100.0
2014-07-22 11:25:00,72.97,73.03,72.96,73.01,69000.0,59.4826,59.5315,59.4744,59.5152,69000.0
2014-07-22 11:30:00,73.0,73.02,72.97,72.99,54700.0,59.507,59.5233,59.4826,59.4989,54700.0
2014-07-22 11:35:00,72.99,73.0,72.94,72.95,662300.0,59.4989,59.507,59.4581,59.4663,662300.0
2014-07-22 11:40:00,72.95,72.96,72.87,72.9,127400.0,59.4663,59.4744,59.4011,59.4255,127400.0
2014-07-22 11:45:00,72.9,72.94,72.84,72.94,89900.0,59.4255,59.4581,59.3766,59.4581,89900.0
2014-07-22 11:50:00,72.93,73.04,72.93,73.02,83900.0,59.45,59.5396,59.45,59.5233,83900.0
2014-07-22 11:55:00,73.0,73.01,72.95,72.95,70500.0,59.507,59.5152,59.4663,59.4663,70500.0
2014-07-22 12:00:00,72.95,73.01,72.95,73.01,73000.0,59.4663,59.5152,59.4663,59.5152,73000.0
2014-07-22 12:05:00,73.01,73.02,72.99,73.0,54700.0,59.5152,59.5233,59.4989,59.507,54700.0
2014-07-22 12:10:00,73.0,73.03,73.0,73.02,48200.0,59.507,59.5315,59.507,59.5233,48200.0
2014-07-22 12:15:00,73.02,73.04,72.95,73.01,73700.0,59.5233,59.5396,59.4663,59.5152,73700.0
2014-07-22 12:20:00,73.0,73.02,72.99,73.02,49400.0,59.507,59.5233,59.4989,59.5233,49400.0
2014-07-22 12:25:00,73.02,73.09,73.02,73.05,58100.0,59.5233,59.5804,59.5233,59.5478,58100.0
2014-07-22 12:30:00,73.05,73.06,73.0,73.01,52500.0,59.5478,59.5559,59.507,59.5152,52500.0
2014-07-22 12:35:00,73.02,73.07,73.0,73.01,37300.0,59.5233,59.5641,59.507,59.5152,37300.0
2014-07-22 12:40:00,73.0,73.03,72.99,73.0,37900.0,59.507,59.5315,59.4989,59.507,37900.0
2014-07-22 12:45:00,73.0,73.03,72.99,73.02,29600.0,59.507,59.5315,59.4989,59.5233,29600.0
2014-07-22 12:50:00,73.03,73.05,73.01,73.03,41300.0,59.5315,59.5478,59.5152,59.5315,41300.0
2014-07-22 12:55:00,73.03,73.04,73.01,73.02,22400.0,59.5315,59.5396,59.5152,59.5233,22400.0
2014-07-22 13:00:00,73.01,73.07,73.01,73.04,36700.0,59.5152,59.5641,59.5152,59.5396,36700.0
2014-07-22 13:05:00,73.05,73.07,73.03,73.05,41400.0,59.5478,59.5641,59.5315,59.5478,41400.0
2014-07-22 13:10:00,73.04,73.05,73.01,73.02,38300.0,59.5396,59.5478,59.5152,59.5233,38300.0
2014-07-22 13:15:00,73.01,73.05,73.01,73.03,25900.0,59.5152,59.5478,59.5152,59.5315,25900.0
2014-07-22 13:20:00,73.03,73.05,72.99,73.01,33200.0,59.5315,59.5478,59.4989,59.5152,33200.0
2014-07-22 13:25:00,73.01,73.02,72.97,73.02,50200.0,59.5152,59.5233,59.4826,59.5233,50200.0
2014-07-22 13:30:00,73.01,73.02,72.98,73.0,54900.0,59.5152,59.5233,59.4907,59.507,54900.0
2014-07-22 13:35:00,73.0,73.03,72.99,73.01,47100.0,59.507,59.5315,59.4989,59.5152,47100.0
2014-07-22 13:40:00,73.01,73.01,72.99,73.0,77100.0,59.5152,59.5152,59.4989,59.507,77100.0
2014-07-22 13:45:00,73.0,73.02,72.98,73.0,60600.0,59.507,59.5233,59.4907,59.507,60600.0
2014-07-22 13:50:00,72.99,73.0,72.99,73.0,44500.0,59.4989,59.507,59.4989,59.507,44500.0
2014-07-22 13:55:00,73.0,73.02,72.97,72.99,99500.0,59.507,59.5233,59.4826,59.4989,99500.0
2014-07-22 14:00:00,72.99,73.01,72.98,73.0,50700.0,59.4989,59.5152,59.4907,59.507,50700.0
2014-07-22 14:05:00,73.0,73.0,72.93,73.0,89000.0,59.507,59.507,59.45,59.507,89000.0
2014-07-22 14:10:00,73.0,73.02,72.99,72.99,103000.0,59.507,59.5233,59.4989,59.4989,103000.0
2014-07-22 14:15:00,73.0,73.02,72.98,73.0,106200.0,59.507,59.5233,59.4907,59.507,106200.0
2014-07-22 14:20:00,73.0,73.02,72.99,73.01,149800.0,59.507,59.5233,59.4989,59.5152,149800.0
2014-07-22 14:25:00,73.0,73.03,72.99,73.0,126100.0,59.507,59.5315,59.4989,59.507,126100.0
2014-07-22 14:30:00,73.0,73.01,72.99,73.01,51000.0,59.507,59.5152,59.4989,59.5152,51000.0
2014-07-22 14:35:00,73.01,73.02,72.98,73.02,68800.0,59.5152,59.5233,59.4907,59.5233,68800.0
2014-07-22 14:40:00,73.03,73.03,72.99,73.0,70100.0,59.5315,59.5315,59.4989,59.507,70100.0
2014-07-22 14:45:00,73.0,73.01,72.97,73.0,107400.0,59.507,59.5152,59.4826,59.507,107400.0
2014-07-22 14:50:00,73.01,73.03,72.99,73.01,116800.0,59.5152,59.5315,59.4989,59.5152,116800.0
2014-07-22 14:55:00,73.01,73.13,73.01,73.12,115200.0,59.5152,59.613,59.5152,59.6049,115200.0
2014-07-22 15:00:00,73.11,73.22,73.09,73.21,156300.0,59.5967,59.6864,59.5804,59.6782,156300.0
2014-07-22 15:05:00,73.22,73.25,73.2,73.22,132700.0,59.6864,59.7108,59.6701,59.6864,132700.0
2014-07-22 15:10:00,73.22,73.23,73.19,73.22,138900.0,59.6864,59.6945,59.6619,59.6864,138900.0
2014-07-22 15:15:00,73.22,73.29,73.2,73.28,163600.0,59.6864,59.7434,59.6701,59.7353,163600.0
2014-07-22 15:20:00,73.29,73.32,73.28,73.28,165900.0,59.7434,59.7679,59.7353,59.7353,165900.0
2014-07-22 15:25:00,73.28,73.34,73.28,73.33,80600.0,59.7353,59.7842,59.7353,59.776,80600.0
2014-07-22 15:30:00,73.32,73.39,73.3,73.39,124200.0,59.7679,59.8249,59.7516,59.8249,124200.0
2014-07-22 15:35:00,73.39,73.43,73.36,73.36,128400.0,59.8249,59.8576,59.8005,59.8005,128400.0
2014-07-22 15:40:00,73.36,73.37,73.3,73.35,139300.0,59.8005,59.8086,59.7516,59.7923,139300.0
2014-07-22 15:45:00,73.36,73.36,73.25,73.28,215900.0,59.8005,59.8005,59.7108,59.7353,215900.0
2014-07-22 15:50:00,73.28,73.29,73.22,73.22,202100.0,59.7353,59.7434,59.6864,59.6864,202100.0
2014-07-22 15:55:00,73.22,73.3,73.18,73.26,481400.0,59.6864,59.7516,59.6538,59.719,481400.0
2014-07-23 09:30:00,73.34,73.38,73.06,73.1,144500.0,59.7842,59.8168,59.5559,59.5886,144500.0
2014-07-23 09:35:00,73.06,73.07,72.75,72.82,139900.0,59.5559,59.5641,59.3032,59.3603,139900.0
2014-07-23 09:40:00,72.82,72.85,72.52,72.73,124500.0,59.3603,59.3848,59.1158,59.2869,124500.0
2014-07-23 09:45:00,72.74,73.07,72.67,73.0,111200.0,59.2951,59.5641,59.238,59.507,111200.0
2014-07-23 09:50:00,73.0,73.23,72.96,73.16,116500.0,59.507,59.6945,59.4744,59.6375,116500.0
2014-07-23 09:55:00,73.14,73.25,73.02,73.18,77800.0,59.6212,59.7108,59.5233,59.6538,77800.0
2014-07-23 10:00:00,73.17,73.19,73.0,73.06,163900.0,59.6456,59.6619,59.507,59.5559,163900.0
2014-07-23 10:05:00,73.05,73.26,73.04,73.25,96400.0,59.5478,59.719,59.5396,59.7108,96400.0
2014-07-23 10:10:00,73.26,73.36,73.25,73.35,66400.0,59.719,59.8005,59.7108,59.7923,66400.0
2014-07-23 10:15:00,73.36,73.38,73.24,73.27,119100.0,59.8005,59.8168,59.7027,59.7271,119100.0
2014-07-23 10:20:00,73.27,73.31,73.18,73.23,78000.0,59.7271,59.7597,59.6538,59.6945,78000.0
2014-07-23 10:25:00,73.24,73.36,73.2,73.34,54000.0,59.7027,59.8005,59.6701,59.7842,54000.0
2014-07-23 10:30:00,73.36,73.54,73.34,73.41,121900.0,59.8005,59.9472,59.7842,59.8413,121900.0
2014-07-23 10:35:00,73.42,73.62,73.42,73.61,120700.0,59.8494,60.0124,59.8494,60.0043,120700.0
2014-07-23 10:40:00,73.6,73.7,73.48,73.5,133300.0,59.9961,60.0777,59.8983,59.9146,133300.0
2014-07-23 10:45:00,73.5,73.58,73.48,73.52,66300.0,59.9146,59.9798,59.8983,59.9309,66300.0
2014-07-23 10:50:00,73.53,73.54,73.46,73.52,74400.0,59.9391,59.9472,59.882,59.9309,74400.0
2014-07-23 10:55:00,73.53,73.67,73.52,73.62,104800.0,59.9391,60.0532,59.9309,60.0124,104800.0
2014-07-23 11:00:00,73.64,73.76,73.58,73.74,111000.0,60.0287,60.1266,59.9798,60.1103,111000.0
2014-07-23 11:05:00,73.73,73.94,73.73,73.94,124200.0,60.1021,60.2733,60.1021,60.2733,124200.0
2014-07-23 11:10:00,73.94,74.1,73.93,74.1,137900.0,60.2733,60.4037,60.2651,60.4037,137900.0
2014-07-23 11:15:00,74.09,74.16,73.98,74.15,94700.0,60.3956,60.4526,60.3059,60.4445,94700.0
2014-07-23 11:20:00,74.15,74.21,74.09,74.12,139500.0,60.4445,60.4934,60.3956,60.42,139500.0
2014-07-23 11:25:00,74.12,74.2,74.08,74.19,87100.0,60.42,60.4852,60.3874,60.4771,87100.0
2014-07-23 11:30:00,74.18,74.2,74.13,74.18,91400.0,60.4689,60.4852,60.4282,60.4689,91400.0
2014-07-23 11:35:00,74.18,74.25,74.08,74.1,84200.0,60.4689,60.526,60.3874,60.4037,84200.0
2014-07-23 11:40:00,74.11,74.13,73.96,74.0,99300.0,60.4119,60.4282,60.2896,60.3222,99300.0
2014-07-23 11:45:00,74.0,74.07,73.99,74.06,83500.0,60.3222,60.3793,60.314,60.3711,83500.0
2014-07-23 11:50:00,74.07,74.26,74.07,74.25,56700.0,60.3793,60.5341,60.3793,60.526,56700.0
2014-07-23 11:55:00,74.24,74.33,74.21,74.22,81200.0,60.5178,60.5912,60.4934,60.5015,81200.0
2014-07-23 12:00:00,74.23,74.25,74.15,74.2,48100.0,60.5097,60.526,60.4445,60.4852,48100.0
2014-07-23 12:05:00,74.19,74.25,74.14,74.2,51400.0,60.4771,60.526,60.4363,60.4852,51400.0
2014-07-23 12:10:00,74.2,74.2,74.14,74.16,104200.0,60.4852,60.4852,60.4363,60.4526,104200.0
2014-07-23 12:15:00,74.15,74.27,74.14,74.26,72200.0,60.4445,60.5423,60.4363,60.5341,72200.0
2014-07-23 12:20:00,74.25,74.3,74.22,74.25,54800.0,60.526,60.5667,60.5015,60.526,54800.0
2014-07-23 12:25:00,74.24,74.28,74.18,74.21,64700.0,60.5178,60.5504,60.4689,60.4934,64700.0
2014-07-23 12:30:00,74.21,74.33,74.19,74.31,89700.0,60.4934,60.5912,60.4771,60.5749,89700.0
2014-07-23 12:35:00,74.31,74.32,74.24,74.26,79000.0,60.5749,60.5831,60.5178,60.5341,79000.0
2014-07-23 12:40:00,74.26,74.28,74.21,74.24,48500.0,60.5341,60.5504,60.4934,60.5178,48500.0
2014-07-23 12:45:00,74.24,74.3,74.21,74.23,56400.0,60.5178,60.5667,60.4934,60.5097,56400.0
2014-07-23 12:50:00,74.23,74.28,74.19,74.2,41400.0,60.5097,60.5504,60.4771,60.4852,41400.0
2014-07-23 12:55:00,74.2,74.21,74.11,74.12,115800.0,60.4852,60.4934,60.4119,60.42,115800.0
2014-07-23 13:00:00,74.13,74.16,74.11,74.12,58000.0,60.4282,60.4526,60.4119,60.42,58000.0
2014-07-23 13:05:00,74.11,74.15,74.0,74.03,40800.0,60.4119,60.4445,60.3222,60.3467,40800.0
2014-07-23 13:10:00,74.05,74.05,73.99,74.02,34600.0,60.363,60.363,60.314,60.3385,34600.0
2014-07-23 13:15:00,74.01,74.06,74.0,74.05,28000.0,60.3304,60.3711,60.3222,60.363,28000.0
2014-07-23 13:20:00,74.05,74.1,74.0,74.05,346300.0,60.363,60.4037,60.3222,60.363,346300.0
2014-07-23 13:25:00,74.03,74.05,73.99,74.0,51200.0,60.3467,60.363,60.314,60.3222,51200.0
2014-07-23 13:30:00,74.0,74.01,73.95,73.98,44000.0,60.3222,60.3304,60.2814,60.3059,44000.0
2014-07-23 13:35:00,73.97,73.99,73.91,73.91,32900.0,60.2977,60.314,60.2488,60.2488,32900.0
2014-07-23 13:40:00,73.91,74.02,73.89,73.95,43400.0,60.2488,60.3385,60.2325,60.2814,43400.0
2014-07-23 13:45:00,73.94,74.05,73.93,74.0,40700.0,60.2733,60.363,60.2651,60.3222,40700.0
2014-07-23 13:50:00,74.0,74.1,73.99,74.09,79200.0,60.3222,60.4037,60.314,60.3956,79200.0
2014-07-23 13:55:00,74.1,74.16,74.07,74.09,60800.0,60.4037,60.4526,60.3793,60.3956,60800.0
2014-07-23 14:00:00,74.09,74.23,74.09,74.2,96100.0,60.3956,60.5097,60.3956,60.4852,96100.0
2014-07-23 14:05:00,74.21,74.21,74.09,74.15,57700.0,60.4934,60.4934,60.3956,60.4445,57700.0
2014-07-23 14:10:00,74.15,74.23,74.14,74.19,84200.0,60.4445,60.5097,60.4363,60.4771,84200.0
2014-07-23 14:15:00,74.18,74.23,74.15,74.19,94100.0,60.4689,60.5097,60.4445,60.4771,94100.0
2014-07-23 14:20:00,74.18,74.2,74.0,74.01,84100.0,60.4689,60.4852,60.3222,60.3304,84100.0
2014-07-23 14:25:00,74.0,74.06,74.0,74.02,55500.0,60.3222,60.3711,60.3222,60.3385,55500.0
2014-07-23 14:30:00,74.02,74.11,74.02,74.07,91300.0,60.3385,60.4119,60.3385,60.3793,91300.0
2014-07-23 14:35:00,74.08,74.12,74.02,74.11,72400.0,60.3874,60.42,60.3385,60.4119,72400.0
2014-07-23 14:40:00,74.11,74.17,74.1,74.16,72800.0,60.4119,60.4608,60.4037,60.4526,72800.0
2014-07-23 14:45:00,74.17,74.17,74.02,74.03,41200.0,60.4608,60.4608,60.3385,60.3467,41200.0
2014-07-23 14:50:00,74.02,74.06,74.02,74.03,54200.0,60.3385,60.3711,60.3385,60.3467,54200.0
2014-07-23 14:55:00,74.03,74.03,73.94,73.94,87200.0,60.3467,60.3467,60.2733,60.2733,87200.0
2014-07-23 15:00:00,73.95,73.99,73.92,73.95,89600.0,60.2814,60.314,60.257,60.2814,89600.0
2014-07-23 15:05:00,73.95,74.02,73.95,73.99,87800.0,60.2814,60.3385,60.2814,60.314,87800.0
2014-07-23 15:10:00,73.99,74.0,73.92,73.92,52200.0,60.314,60.3222,60.257,60.257,52200.0
2014-07-23 15:15:00,73.92,73.92,73.84,73.87,44200.0,60.257,60.257,60.1918,60.2162,44200.0
2014-07-23 15:20:00,73.86,74.04,73.86,74.02,94100.0,60.2081,60.3548,60.2081,60.3385,94100.0
2014-07-23 15:25:00,74.03,74.09,74.02,74.08,61100.0,60.3467,60.3956,60.3385,60.3874,61100.0
2014-07-23 15:30:00,74.07,74.1,74.01,74.01,102200.0,60.3793,60.4037,60.3304,60.3304,102200.0
2014-07-23 15:35:00,74.01,74.08,73.98,74.08,103900.0,60.3304,60.3874,60.3059,60.3874,103900.0
2014-07-23 15:40:00,74.08,74.08,74.0,74.01,67800.0,60.3874,60.3874,60.3222,60.3304,67800.0
2014-07-23 15:45:00,74.01,74.1,73.99,74.05,167700.0,60.3304,60.4037,60.314,60.363,167700.0
2014-07-23 15:50:00,74.06,74.06,74.0,74.0,160500.0,60.3711,60.3711,60.3222,60.3222,160500.0
2014-07-23 15:55:00,74.01,74.11,73.99,74.05,555300.0,60.3304,60.4119,60.314,60.363,555300.0
2014-07-24 09:30:00,74.1,74.33,74.05,74.21,124500.0,60.4037,60.5912,60.363,60.4934,124500.0
2014-07-24 09:35:00,74.2,74.2,73.8,73.82,100000.0,60.4852,60.4852,60.1592,60.1755,100000.0
2014-07-24 09:40:00,73.86,73.95,73.57,73.9,121500.0,60.2081,60.2814,59.9717,60.2407,121500.0
2014-07-24 09:45:00,73.91,73.95,73.78,73.79,62000.0,60.2488,60.2814,60.1429,60.151,62000.0
2014-07-24 09:50:00,73.79,73.82,73.53,73.59,207200.0,60.151,60.1755,59.9391,59.988,207200.0
2014-07-24 09:55:00,73.59,73.65,73.48,73.51,141900.0,59.988,60.0369,59.8983,59.9228,141900.0
2014-07-24 10:00:00,73.53,73.59,73.4,73.53,122100.0,59.9391,59.988,59.8331,59.9391,122100.0
2014-07-24 10:05:00,73.54,73.64,73.5,73.59,71800.0,59.9472,60.0287,59.9146,59.988,71800.0
2014-07-24 10:10:00,73.57,73.64,73.5,73.6,100200.0,59.9717,60.0287,59.9146,59.9961,100200.0
2014-07-24 10:15:00,73.6,73.65,73.59,73.61,93300.0,59.9961,60.0369,59.988,60.0043,93300.0
2014-07-24 10:20:00,73.62,73.65,73.59,73.6,238400.0,60.0124,60.0369,59.988,59.9961,238400.0
2014-07-24 10:25:00,73.6,73.65,73.58,73.6,131800.0,59.9961,60.0369,59.9798,59.9961,131800.0
2014-07-24 10:30:00,73.61,73.62,73.57,73.6,78400.0,60.0043,60.0124,59.9717,59.9961,78400.0
2014-07-24 10:35:00,73.61,73.65,73.58,73.61,39100.0,60.0043,60.0369,59.9798,60.0043,39100.0
2014-07-24 10:40:00,73.59,73.65,73.59,73.64,37000.0,59.988,60.0369,59.988,60.0287,37000.0
2014-07-24 10:45:00,73.64,73.65,73.58,73.63,50100.0,60.0287,60.0369,59.9798,60.0206,50100.0
2014-07-24 10:50:00,73.62,73.63,73.59,73.61,52800.0,60.0124,60.0206,59.988,60.0043,52800.0
2014-07-24 10:55:00,73.63,73.65,73.61,73.63,33000.0,60.0206,60.0369,60.0043,60.0206,33000.0
2014-07-24 11:00:00,73.63,73.72,73.63,73.69,70800.0,60.0206,60.094,60.0206,60.0695,70800.0
2014-07-24 11:05:00,73.69,73.76,73.67,73.69,45400.0,60.0695,60.1266,60.0532,60.0695,45400.0
2014-07-24 11:10:00,73.69,73.78,73.59,73.76,66500.0,60.0695,60.1429,59.988,60.1266,66500.0
2014-07-24 11:15:00,73.77,73.77,73.62,73.66,35300.0,60.1347,60.1347,60.0124,60.045,35300.0
2014-07-24 11:20:00,73.65,73.73,73.65,73.69,28100.0,60.0369,60.1021,60.0369,60.0695,28100.0
2014-07-24 11:25:00,73.71,73.73,73.65,73.68,42400.0,60.0858,60.1021,60.0369,60.0613,42400.0
2014-07-24 11:30:00,73.69,73.75,73.67,73.75,50000.0,60.0695,60.1184,60.0532,60.1184,50000.0
2014-07-24 11:35:00,73.75,73.76,73.65,73.68,27800.0,60.1184,60.1266,60.0369,60.0613,27800.0
2014-07-24 11:40:00,73.68,73.68,73.63,73.67,25000.0,60.0613,60.0613,60.0206,60.0532,25000.0
2014-07-24 11:45:00,73.67,73.7,73.65,73.65,16200.0,60.0532,60.0777,60.0369,60.0369,16200.0
2014-07-24 11:50:00,73.65,73.68,73.6,73.68,42000.0,60.0369,60.0613,59.9961,60.0613,42000.0
2014-07-24 11:55:00,73.67,73.69,73.64,73.68,136400.0,60.0532,60.0695,60.0287,60.0613,136400.0
2014-07-24 12:00:00,73.69,73.7,73.61,73.69,42800.0,60.0695,60.0777,60.0043,60.0695,42800.0
2014-07-24 12:05:00,73.69,73.72,73.65,73.69,24000.0,60.0695,60.094,60.0369,60.0695,24000.0
2014-07-24 12:10:00,73.69,73.71,73.61,73.63,42400.0,60.0695,60.0858,60.0043,60.0206,42400.0
2014-07-24 12:15:00,73.63,73.68,73.62,73.67,33000.0,60.0206,60.0613,60.0124,60.0532,33000.0
2014-07-24 12:20:00,73.67,73.71,73.66,73.68,32400.0,60.0532,60.0858,60.045,60.0613,32400.0
2014-07-24 12:25:00,73.68,73.71,73.66,73.69,40900.0,60.0613,60.0858,60.045,60.0695,40900.0
2014-07-24 12:30:00,73.7,73.71,73.67,73.69,40200.0,60.0777,60.0858,60.0532,60.0695,40200.0
2014-07-24 12:35:00,73.69,73.79,73.68,73.77,71600.0,60.0695,60.151,60.0613,60.1347,71600.0
2014-07-24 12:40:00,73.76,73.8,73.73,73.73,34400.0,60.1266,60.1592,60.1021,60.1021,34400.0
2014-07-24 12:45:00,73.73,73.75,73.7,73.7,17200.0,60.1021,60.1184,60.0777,60.0777,17200.0
2014-07-24 12:50:00,73.71,73.72,73.67,73.69,33700.0,60.0858,60.094,60.0532,60.0695,33700.0
2014-07-24 12:55:00,73.7,73.75,73.68,73.74,26300.0,60.0777,60.1184,60.0613,60.1103,26300.0
2014-07-24 13:00:00,73.74,73.81,73.7,73.7,61000.0,60.1103,60.1673,60.0777,60.0777,61000.0
2014-07-24 13:05:00,73.71,73.72,73.58,73.61,56700.0,60.0858,60.094,59.9798,60.0043,56700.0
2014-07-24 13:10:00,73.6,73.67,73.6,73.66,21300.0,59.9961,60.0532,59.9961,60.045,21300.0
2014-07-24 13:15:00,73.67,73.77,73.67,73.75,20700.0,60.0532,60.1347,60.0532,60.1184,20700.0
2014-07-24 13:20:00,73.74,73.81,73.73,73.75,30700.0,60.1103,60.1673,60.1021,60.1184,30700.0
2014-07-24 13:25:00,73.74,73.76,73.69,73.72,28400.0,60.1103,60.1266,60.0695,60.094,28400.0
2014-07-24 13:30:00,73.72,73.76,73.7,73.75,33500.0,60.094,60.1266,60.0777,60.1184,33500.0
2014-07-24 13:35:00,73.76,73.78,73.7,73.73,33600.0,60.1266,60.1429,60.0777,60.1021,33600.0
2014-07-24 13:40:00,73.72,73.74,73.7,73.72,27900.0,60.094,60.1103,60.0777,60.094,27900.0
2014-07-24 13:45:00,73.72,73.76,73.7,73.75,32400.0,60.094,60.1266,60.0777,60.1184,32400.0
2014-07-24 13:50:00,73.74,73.75,73.7,73.71,51000.0,60.1103,60.1184,60.0777,60.0858,51000.0
2014-07-24 13:55:00,73.72,73.81,73.71,73.81,128800.0,60.094,60.1673,60.0858,60.1673,128800.0
2014-07-24 14:00:00,73.8,73.83,73.72,73.72,45400.0,60.1592,60.1836,60.094,60.094,45400.0
2014-07-24 14:05:00,73.71,73.73,73.7,73.7,63200.0,60.0858,60.1021,60.0777,60.0777,63200.0
2014-07-24 14:10:00,73.71,73.73,73.69,73.71,43300.0,60.0858,60.1021,60.0695,60.0858,43300.0
2014-07-24 14:15:00,73.72,73.72,73.64,73.66,62400.0,60.094,60.094,60.0287,60.045,62400.0
2014-07-24 14:20:00,73.66,73.7,73.64,73.68,37100.0,60.045,60.0777,60.0287,60.0613,37100.0
2014-07-24 14:25:00,73.68,73.69,73.61,73.65,35600.0,60.0613,60.0695,60.0043,60.0369,35600.0
2014-07-24 14:30:00,73.65,73.65,73.59,73.61,71400.0,60.0369,60.0369,59.988,60.0043,71400.0
2014-07-24 14:35:00,73.63,73.63,73.43,73.43,68300.0,60.0206,60.0206,59.8576,59.8576,68300.0
2014-07-24 14:40:00,73.43,73.5,73.4,73.41,39500.0,59.8576,59.9146,59.8331,59.8413,39500.0
2014-07-24 14:45:00,73.4,73.43,73.37,73.38,35700.0,59.8331,59.8576,59.8086,59.8168,35700.0
2014-07-24 14:50:00,73.37,73.47,73.31,73.47,53100.0,59.8086,59.8902,59.7597,59.8902,53100.0
2014-07-24 14:55:00,73.46,73.47,73.36,73.36,116600.0,59.882,59.8902,59.8005,59.8005,116600.0
2014-07-24 15:00:00,73.37,73.38,73.3,73.33,51800.0,59.8086,59.8168,59.7516,59.776,51800.0
2014-07-24 15:05:00,73.34,73.35,73.27,73.31,72500.0,59.7842,59.7923,59.7271,59.7597,72500.0
2014-07-24 15:10:00,73.31,73.41,73.25,73.39,123900.0,59.7597,59.8413,59.7108,59.8249,123900.0
2014-07-24 15:15:00,73.38,73.4,73.23,73.24,63300.0,59.8168,59.8331,59.6945,59.7027,63300.0
2014-07-24 15:20:00,73.23,73.31,73.23,73.31,87700.0,59.6945,59.7597,59.6945,59.7597,87700.0
2014-07-24 15:25:00,73.31,73.33,73.27,73.32,54000.0,59.7597,59.776,59.7271,59.7679,54000.0
2014-07-24 15:30:00,73.33,73.39,73.32,73.38,58500.0,59.776,59.8249,59.7679,59.8168,58500.0
2014-07-24 15:35:00,73.38,73.46,73.37,73.37,115700.0,59.8168,59.882,59.8086,59.8086,115700.0
2014-07-24 15:40:00,73.37,73.46,73.37,73.41,98300.0,59.8086,59.882,59.8086,59.8413,98300.0
2014-07-24 15:45:00,73.42,73.43,73.36,73.37,99800.0,59.8494,59.8576,59.8005,59.8086,99800.0
2014-07-24 15:50:00,73.37,73.44,73.37,73.4,173700.0,59.8086,59.8657,59.8086,59.8331,173700.0
2014-07-24 15:55:00,73.4,73.44,73.39,73.4,170300.0,59.8331,59.8657,59.8249,59.8331,170300.0
2014-07-25 09:30:00,73.35,73.36,72.77,72.82,141300.0,59.7923,59.8005,59.3195,59.3603,141300.0
2014-07-25 09:35:00,72.85,72.97,72.82,72.93,48900.0,59.3848,59.4826,59.3603,59.45,48900.0
2014-07-25 09:40:00,72.9,73.16,72.82,72.85,88600.0,59.4255,59.6375,59.3603,59.3848,88600.0
2014-07-25 09:45:00,72.85,72.97,72.83,72.85,38400.0,59.3848,59.4826,59.3685,59.3848,38400.0
2014-07-25 09:50:00,72.86,72.89,72.74,72.86,68000.0,59.3929,59.4174,59.2951,59.3929,68000.0
2014-07-25 09:55:00,72.86,73.14,72.83,73.09,84400.0,59.3929,59.6212,59.3685,59.5804,84400.0
2014-07-25 10:00:00,73.1,73.26,73.08,73.1,86500.0,59.5886,59.719,59.5722,59.5886,86500.0
2014-07-25 10:05:00,73.11,73.12,73.0,73.01,51000.0,59.5967,59.6049,59.507,59.5152,51000.0
2014-07-25 10:10:00,73.03,73.12,73.0,73.11,36000.0,59.5315,59.6049,59.507,59.5967,36000.0
2014-07-25 10:15:00,73.12,73.12,72.98,73.08,91200.0,59.6049,59.6049,59.4907,59.5722,91200.0
2014-07-25 10:20:00,73.07,73.19,73.05,73.18,43000.0,59.5641,59.6619,59.5478,59.6538,43000.0
2014-07-25 10:25:00,73.17,73.18,73.03,73.03,35800.0,59.6456,59.6538,59.5315,59.5315,35800.0
2014-07-25 10:30:00,73.05,73.09,72.98,73.08,46100.0,59.5478,59.5804,59.4907,59.5722,46100.0
2014-07-25 10:35:00,73.09,73.16,73.06,73.08,27700.0,59.5804,59.6375,59.5559,59.5722,27700.0
2014-07-25 10:40:00,73.09,73.19,73.07,73.19,36800.0,59.5804,59.6619,59.5641,59.6619,36800.0
2014-07-25 10:45:00,73.19,73.35,73.19,73.34,53400.0,59.6619,59.7923,59.6619,59.7842,53400.0
2014-07-25 10:50:00,73.35,73.36,73.24,73.24,31100.0,59.7923,59.8005,59.7027,59.7027,31100.0
2014-07-25 10:55:00,73.23,73.31,73.23,73.28,71300.0,59.6945,59.7597,59.6945,59.7353,71300.0
2014-07-25 11:00:00,73.28,73.31,73.24,73.28,137100.0,59.7353,59.7597,59.7027,59.7353,137100.0
2014-07-25 11:05:00,73.29,73.29,73.19,73.25,53000.0,59.7434,59.7434,59.6619,59.7108,53000.0
2014-07-25 11:10:00,73.25,73.39,73.24,73.36,40900.0,59.7108,59.8249,59.7027,59.8005,40900.0
2014-07-25 11:15:00,73.36,73.37,73.24,73.28,27900.0,59.8005,59.8086,59.7027,59.7353,27900.0
2014-07-25 11:20:00,73.28,73.28,73.08,73.13,28700.0,59.7353,59.7353,59.5722,59.613,28700.0
2014-07-25 11:25:00,73.14,73.25,73.13,73.22,30100.0,59.6212,59.7108,59.613,59.6864,30100.0
2014-07-25 11:30:00,73.23,73.29,73.21,73.27,76500.0,59.6945,59.7434,59.6782,59.7271,76500.0
2014-07-25 11:35:00,73.26,73.35,73.25,73.35,36500.0,59.719,59.7923,59.7108,59.7923,36500.0
2014-07-25 11:40:00,73.34,73.43,73.34,73.39,60100.0,59.7842,59.8576,59.7842,59.8249,60100.0
2014-07-25 11:45:00,73.39,73.5,73.37,73.48,33000.0,59.8249,59.9146,59.8086,59.8983,33000.0
2014-07-25 11:50:00,73.48,73.51,73.4,73.45,20800.0,59.8983,59.9228,59.8331,59.8739,20800.0
2014-07-25 11:55:00,73.45,73.49,73.38,73.43,21300.0,59.8739,59.9065,59.8168,59.8576,21300.0
2014-07-25 12:00:00,73.42,73.42,73.36,73.38,20100.0,59.8494,59.8494,59.8005,59.8168,20100.0
2014-07-25 12:05:00,73.38,73.55,73.38,73.5,23400.0,59.8168,59.9554,59.8168,59.9146,23400.0
2014-07-25 12:10:00,73.52,73.55,73.43,73.47,20200.0,59.9309,59.9554,59.8576,59.8902,20200.0
2014-07-25 12:15:00,73.47,73.47,73.4,73.44,15100.0,59.8902,59.8902,59.8331,59.8657,15100.0
2014-07-25 12:20:00,73.45,73.53,73.44,73.46,19100.0,59.8739,59.9391,59.8657,59.882,19100.0
2014-07-25 12:25:00,73.46,73.49,73.42,73.44,29100.0,59.882,59.9065,59.8494,59.8657,29100.0
2014-07-25 12:30:00,73.44,73.48,73.42,73.43,24500.0,59.8657,59.8983,59.8494,59.8576,24500.0
2014-07-25 12:35:00,73.41,73.53,73.41,73.52,19700.0,59.8413,59.9391,59.8413,59.9309,19700.0
2014-07-25 12:40:00,73.52,73.52,73.44,73.49,26100.0,59.9309,59.9309,59.8657,59.9065,26100.0
2014-07-25 12:45:00,73.5,73.66,73.5,73.56,73900.0,59.9146,60.045,59.9146,59.9635,73900.0
2014-07-25 12:50:00,73.55,73.58,73.48,73.51,21900.0,59.9554,59.9798,59.8983,59.9228,21900.0
2014-07-25 12:55:00,73.51,73.54,73.49,73.54,42400.0,59.9228,59.9472,59.9065,59.9472,42400.0
2014-07-25 13:00:00,73.54,73.57,73.47,73.48,49100.0,59.9472,59.9717,59.8902,59.8983,49100.0
2014-07-25 13:05:00,73.48,73.49,73.39,73.4,53100.0,59.8983,59.9065,59.8249,59.8331,53100.0
2014-07-25 13:10:00,73.41,73.48,73.38,73.44,39500.0,59.8413,59.8983,59.8168,59.8657,39500.0
2014-07-25 13:15:00,73.44,73.46,73.36,73.37,39500.0,59.8657,59.882,59.8005,59.8086,39500.0
2014-07-25 13:20:00,73.36,73.44,73.32,73.41,35500.0,59.8005,59.8657,59.7679,59.8413,35500.0
2014-07-25 13:25:00,73.41,73.53,73.41,73.52,18900.0,59.8413,59.9391,59.8413,59.9309,18900.0
2014-07-25 13:30:00,73.52,73.53,73.36,73.38,18800.0,59.9309,59.9391,59.8005,59.8168,18800.0
2014-07-25 13:35:00,73.38,73.49,73.38,73.49,15800.0,59.8168,59.9065,59.8168,59.9065,15800.0
2014-07-25 13:40:00,73.5,73.55,73.44,73.44,23800.0,59.9146,59.9554,59.8657,59.8657,23800.0
2014-07-25 13:45:00,73.42,73.51,73.42,73.51,17400.0,59.8494,59.9228,59.8494,59.9228,17400.0
2014-07-25 13:50:00,73.5,73.51,73.37,73.41,29900.0,59.9146,59.9228,59.8086,59.8413,29900.0
2014-07-25 13:55:00,73.43,73.48,73.39,73.39,34800.0,59.8576,59.8983,59.8249,59.8249,34800.0
2014-07-25 14:00:00,73.4,73.43,73.32,73.43,28100.0,59.8331,59.8576,59.7679,59.8576,28100.0
2014-07-25 14:05:00,73.42,73.44,73.38,73.44,29700.0,59.8494,59.8657,59.8168,59.8657,29700.0
2014-07-25 14:10:00,73.44,73.45,73.34,73.37,28500.0,59.8657,59.8739,59.7842,59.8086,28500.0
2014-07-25 14:15:00,73.38,73.45,73.37,73.38,38400.0,59.8168,59.8739,59.8086,59.8168,38400.0
2014-07-25 14:20:00,73.36,73.43,73.34,73.36,57900.0,59.8005,59.8576,59.7842,59.8005,57900.0
2014-07-25 14:25:00,73.36,73.5,73.36,73.46,27100.0,59.8005,59.9146,59.8005,59.882,27100.0
2014-07-25 14:30:00,73.46,73.5,73.37,73.39,53300.0,59.882,59.9146,59.8086,59.8249,53300.0
2014-07-25 14:35:00,73.38,73.4,73.36,73.4,48200.0,59.8168,59.8331,59.8005,59.8331,48200.0
2014-07-25 14:40:00,73.4,73.45,73.39,73.45,82000.0,59.8331,59.8739,59.8249,59.8739,82000.0
2014-07-25 14:45:00,73.45,73.53,73.45,73.52,33800.0,59.8739,59.9391,59.8739,59.9309,33800.0
2014-07-25 14:50:00,73.53,73.55,73.49,73.51,77800.0,59.9391,59.9554,59.9065,59.9228,77800.0
2014-07-25 14:55:00,73.51,73.58,73.48,73.57,57900.0,59.9228,59.9798,59.8983,59.9717,57900.0
2014-07-25 15:00:00,73.58,73.59,73.52,73.53,69000.0,59.9798,59.988,59.9309,59.9391,69000.0
2014-07-25 15:05:00,73.53,73.53,73.48,73.51,37700.0,59.9391,59.9391,59.8983,59.9228,37700.0
2014-07-25 15:10:00,73.51,73.58,73.44,73.44,51200.0,59.9228,59.9798,59.8657,59.8657,51200.0
2014-07-25 15:15:00,73.43,73.52,73.41,73.48,42300.0,59.8576,59.9309,59.8413,59.8983,42300.0
2014-07-25 15:20:00,73.48,73.52,73.41,73.42,73300.0,59.8983,59.9309,59.8413,59.8494,73300.0
2014-07-25 15:25:00,73.42,73.46,73.4,73.42,38500.0,59.8494,59.882,59.8331,59.8494,38500.0
2014-07-25 15:30:00,73.42,73.44,73.38,73.41,67000.0,59.8494,59.8657,59.8168,59.8413,67000.0
2014-07-25 15:35:00,73.42,73.47,73.38,73.38,62400.0,59.8494,59.8902,59.8168,59.8168,62400.0
2014-07-25 15:40:00,73.39,73.47,73.39,73.45,67100.0,59.8249,59.8902,59.8249,59.8739,67100.0
2014-07-25 15:45:00,73.44,73.44,73.36,73.38,140200.0,59.8657,59.8657,59.8005,59.8168,140200.0
2014-07-25 15:50:00,73.4,73.41,73.36,73.4,99500.0,59.8331,59.8413,59.8005,59.8331,99500.0
2014-07-25 15:55:00,73.4,73.44,73.38,73.41,196200.0,59.8331,59.8657,59.8168,59.8413,196200.0
2014-07-28 09:30:00,73.06,73.16,72.59,72.76,192100.0,59.5559,59.6375,59.1728,59.3114,192100.0
2014-07-28 09:35:00,72.75,72.89,72.75,72.78,52700.0,59.3032,59.4174,59.3032,59.3277,52700.0
2014-07-28 09:40:00,72.79,72.79,72.52,72.52,51200.0,59.3359,59.3359,59.1158,59.1158,51200.0
2014-07-28 09:45:00,72.53,72.65,72.35,72.46,94400.0,59.1239,59.2217,58.9772,59.0668,94400.0
2014-07-28 09:50:00,72.46,72.55,72.39,72.51,40200.0,59.0668,59.1402,59.0098,59.1076,40200.0
2014-07-28 09:55:00,72.52,72.59,72.43,72.48,38000.0,59.1158,59.1728,59.0424,59.0831,38000.0
2014-07-28 10:00:00,72.49,72.52,72.35,72.4,78600.0,59.0913,59.1158,58.9772,59.0179,78600.0
2014-07-28 10:05:00,72.4,72.44,72.24,72.28,77200.0,59.0179,59.0505,58.8875,58.9201,77200.0
2014-07-28 10:10:00,72.28,72.34,72.22,72.28,88200.0,58.9201,58.969,58.8712,58.9201,88200.0
2014-07-28 10:15:00,72.28,72.28,72.13,72.24,60800.0,58.9201,58.9201,58.7978,58.8875,60800.0
2014-07-28 10:20:00,72.24,72.32,72.18,72.32,54600.0,58.8875,58.9527,58.8386,58.9527,54600.0
2014-07-28 10:25:00,72.32,72.4,72.25,72.33,49900.0,58.9527,59.0179,58.8957,58.9609,49900.0
2014-07-28 10:30:00,72.33,72.46,72.33,72.36,39100.0,58.9609,59.0668,58.9609,58.9853,39100.0
2014-07-28 10:35:00,72.36,72.45,72.27,72.44,33100.0,58.9853,59.0587,58.912,59.0505,33100.0
2014-07-28 10:40:00,72.43,72.47,72.32,72.46,29200.0,59.0424,59.075,58.9527,59.0668,29200.0
2014-07-28 10:45:00,72.47,72.48,72.42,72.45,28700.0,59.075,59.0831,59.0342,59.0587,28700.0
2014-07-28 10:50:00,72.45,72.47,72.35,72.37,28100.0,59.0587,59.075,58.9772,58.9935,28100.0
2014-07-28 10:55:00,72.38,72.53,72.37,72.42,62600.0,59.0016,59.1239,58.9935,59.0342,62600.0
2014-07-28 11:00:00,72.39,72.49,72.38,72.45,44200.0,59.0098,59.0913,59.0016,59.0587,44200.0
2014-07-28 11:05:00,72.46,72.49,72.37,72.45,26300.0,59.0668,59.0913,58.9935,59.0587,26300.0
2014-07-28 11:10:00,72.46,72.58,72.46,72.52,40800.0,59.0668,59.1647,59.0668,59.1158,40800.0
2014-07-28 11:15:00,72.51,72.51,72.39,72.49,20500.0,59.1076,59.1076,59.0098,59.0913,20500.0
2014-07-28 11:20:00,72.49,72.61,72.47,72.53,90300.0,59.0913,59.1891,59.075,59.1239,90300.0
2014-07-28 11:25:00,72.55,72.63,72.54,72.59,89100.0,59.1402,59.2054,59.1321,59.1728,89100.0
2014-07-28 11:30:00,72.59,72.74,72.59,72.7,62800.0,59.1728,59.2951,59.1728,59.2625,62800.0
2014-07-28 11:35:00,72.7,72.7,72.61,72.64,23400.0,59.2625,59.2625,59.1891,59.2136,23400.0
2014-07-28 11:40:00,72.64,72.65,72.56,72.57,25000.0,59.2136,59.2217,59.1484,59.1565,25000.0
2014-07-28 11:45:00,72.57,72.57,72.46,72.5,34400.0,59.1565,59.1565,59.0668,59.0995,34400.0
2014-07-28 11:50:00,72.5,72.53,72.45,72.45,53800.0,59.0995,59.1239,59.0587,59.0587,53800.0
2014-07-28 11:55:00,72.44,72.44,72.32,72.43,58800.0,59.0505,59.0505,58.9527,59.0424,58800.0
2014-07-28 12:00:00,72.43,72.54,72.42,72.52,24200.0,59.0424,59.1321,59.0342,59.1158,24200.0
2014-07-28 12:05:00,72.52,72.55,72.48,72.52,29700.0,59.1158,59.1402,59.0831,59.1158,29700.0
2014-07-28 12:10:00,72.53,72.53,72.31,72.37,55900.0,59.1239,59.1239,58.9446,58.9935,55900.0
2014-07-28 12:15:00,72.37,72.4,72.36,72.36,15700.0,58.9935,59.0179,58.9853,58.9853,15700.0
2014-07-28 12:20:00,72.37,72.41,72.33,72.33,27500.0,58.9935,59.0261,58.9609,58.9609,27500.0
2014-07-28 12:25:00,72.33,72.39,72.28,72.3,52500.0,58.9609,59.0098,58.9201,58.9364,52500.0
2014-07-28 12:30:00,72.3,72.31,72.25,72.27,34500.0,58.9364,58.9446,58.8957,58.912,34500.0
2014-07-28 12:35:00,72.29,72.33,72.28,72.28,24700.0,58.9283,58.9609,58.9201,58.9201,24700.0
2014-07-28 12:40:00,72.27,72.37,72.25,72.36,26600.0,58.912,58.9935,58.8957,58.9853,26600.0
2014-07-28 12:45:00,72.36,72.37,72.29,72.34,28700.0,58.9853,58.9935,58.9283,58.969,28700.0
2014-07-28 12:50:00,72.34,72.37,72.31,72.32,23500.0,58.969,58.9935,58.9446,58.9527,23500.0
2014-07-28 12:55:00,72.33,72.36,72.32,72.35,18700.0,58.9609,58.9853,58.9527,58.9772,18700.0
2014-07-28 13:00:00,72.36,72.36,72.29,72.3,20200.0,58.9853,58.9853,58.9283,58.9364,20200.0
2014-07-28 13:05:00,72.31,72.36,72.29,72.35,18500.0,58.9446,58.9853,58.9283,58.9772,18500.0
2014-07-28 13:10:00,72.36,72.44,72.35,72.44,73600.0,58.9853,59.0505,58.9772,59.0505,73600.0
2014-07-28 13:15:00,72.44,72.48,72.42,72.48,16900.0,59.0505,59.0831,59.0342,59.0831,16900.0
2014-07-28 13:20:00,72.49,72.56,72.47,72.55,38100.0,59.0913,59.1484,59.075,59.1402,38100.0
2014-07-28 13:25:00,72.54,72.61,72.54,72.61,18700.0,59.1321,59.1891,59.1321,59.1891,18700.0
2014-07-28 13:30:00,72.6,72.72,72.6,72.71,23100.0,59.181,59.2788,59.181,59.2706,23100.0
2014-07-28 13:35:00,72.73,72.89,72.7,72.88,56100.0,59.2869,59.4174,59.2625,59.4092,56100.0
2014-07-28 13:40:00,72.87,72.92,72.83,72.88,40400.0,59.4011,59.4418,59.3685,59.4092,40400.0
2014-07-28 13:45:00,72.89,72.9,72.79,72.83,39100.0,59.4174,59.4255,59.3359,59.3685,39100.0
2014-07-28 13:50:00,72.83,72.83,72.73,72.75,29700.0,59.3685,59.3685,59.2869,59.3032,29700.0
2014-07-28 13:55:00,72.75,72.79,72.74,72.74,25700.0,59.3032,59.3359,59.2951,59.2951,25700.0
2014-07-28 14:00:00,72.74,72.76,72.69,72.7,30800.0,59.2951,59.3114,59.2543,59.2625,30800.0
2014-07-28 14:05:00,72.7,72.78,72.7,72.78,22100.0,59.2625,59.3277,59.2625,59.3277,22100.0
2014-07-28 14:10:00,72.78,72.81,72.77,72.77,23300.0,59.3277,59.3522,59.3195,59.3195,23300.0
2014-07-28 14:15:00,72.78,72.8,72.67,72.7,46300.0,59.3277,59.344,59.238,59.2625,46300.0
2014-07-28 14:20:00,72.71,72.72,72.64,72.64,40600.0,59.2706,59.2788,59.2136,59.2136,40600.0
2014-07-28 14:25:00,72.65,72.75,72.64,72.71,30800.0,59.2217,59.3032,59.2136,59.2706,30800.0
2014-07-28 14:30:00,72.7,72.7,72.6,72.66,20400.0,59.2625,59.2625,59.181,59.2299,20400.0
2014-07-28 14:35:00,72.64,72.7,72.62,72.62,27000.0,59.2136,59.2625,59.1973,59.1973,27000.0
2014-07-28 14:40:00,72.64,72.64,72.49,72.54,28700.0,59.2136,59.2136,59.0913,59.1321,28700.0
2014-07-28 14:45:00,72.55,72.65,72.55,72.62,25100.0,59.1402,59.2217,59.1402,59.1973,25100.0
2014-07-28 14:50:00,72.62,72.67,72.59,72.62,92600.0,59.1973,59.238,59.1728,59.1973,92600.0
2014-07-28 14:55:00,72.61,72.68,72.59,72.65,59400.0,59.1891,59.2462,59.1728,59.2217,59400.0
2014-07-28 15:00:00,72.65,72.67,72.59,72.59,28200.0,59.2217,59.238,59.1728,59.1728,28200.0
2014-07-28 15:05:00,72.59,72.62,72.56,72.61,31100.0,59.1728,59.1973,59.1484,59.1891,31100.0
2014-07-28 15:10:00,72.62,72.67,72.56,72.6,41700.0,59.1973,59.238,59.1484,59.181,41700.0
2014-07-28 15:15:00,72.6,72.6,72.54,72.56,33000.0,59.181,59.181,59.1321,59.1484,33000.0
2014-07-28 15:20:00,72.57,72.61,72.56,72.58,32700.0,59.1565,59.1891,59.1484,59.1647,32700.0
2014-07-28 15:25:00,72.58,72.6,72.53,72.56,42800.0,59.1647,59.181,59.1239,59.1484,42800.0
2014-07-28 15:30:00,72.56,72.62,72.56,72.59,39400.0,59.1484,59.1973,59.1484,59.1728,39400.0
2014-07-28 15:35:00,72.59,72.61,72.55,72.58,41200.0,59.1728,59.1891,59.1402,59.1647,41200.0
2014-07-28 15:40:00,72.57,72.68,72.57,72.67,74600.0,59.1565,59.2462,59.1565,59.238,74600.0
2014-07-28 15:45:00,72.67,72.68,72.62,72.65,76300.0,59.238,59.2462,59.1973,59.2217,76300.0
2014-07-28 15:50:00,72.65,72.68,72.61,72.61,107000.0,59.2217,59.2462,59.1891,59.1891,107000.0
2014-07-28 15:55:00,72.61,72.65,72.57,72.63,187900.0,59.1891,59.2217,59.1565,59.2054,187900.0
2014-07-29 09:30:00,72.78,72.78,72.3,72.3,113000.0,59.3277,59.3277,58.9364,58.9364,113000.0
2014-07-29 09:35:00,72.28,72.4,72.24,72.27,101800.0,58.9201,59.0179,58.8875,58.912,101800.0
2014-07-29 09:40:00,72.3,72.46,72.23,72.35,67600.0,58.9364,59.0668,58.8794,58.9772,67600.0
2014-07-29 09:45:00,72.37,72.45,72.3,72.44,123300.0,58.9935,59.0587,58.9364,59.0505,123300.0
2014-07-29 09:50:00,72.46,72.58,72.41,72.54,88600.0,59.0668,59.1647,59.0261,59.1321,88600.0
2014-07-29 09:55:00,72.53,72.6,72.34,72.34,74100.0,59.1239,59.181,58.969,58.969,74100.0
2014-07-29 10:00:00,72.37,72.46,72.36,72.43,35600.0,58.9935,59.0668,58.9853,59.0424,35600.0
2014-07-29 10:05:00,72.42,72.59,72.41,72.59,72800.0,59.0342,59.1728,59.0261,59.1728,72800.0
2014-07-29 10:10:00,72.59,72.59,72.44,72.48,67000.0,59.1728,59.1728,59.0505,59.0831,67000.0
2014-07-29 10:15:00,72.48,72.5,72.38,72.46,35200.0,59.0831,59.0995,59.0016,59.0668,35200.0
2014-07-29 10:20:00,72.45,72.46,72.35,72.42,23900.0,59.0587,59.0668,58.9772,59.0342,23900.0
2014-07-29 10:25:00,72.42,72.49,72.4,72.49,25100.0,59.0342,59.0913,59.0179,59.0913,25100.0
2014-07-29 10:30:00,72.48,72.52,72.47,72.51,91800.0,59.0831,59.1158,59.075,59.1076,91800.0
2014-07-29 10:35:00,72.51,72.54,72.45,72.46,67600.0,59.1076,59.1321,59.0587,59.0668,67600.0
2014-07-29 10:40:00,72.46,72.47,72.41,72.45,47700.0,59.0668,59.075,59.0261,59.0587,47700.0
2014-07-29 10:45:00,72.45,72.47,72.37,72.39,40800.0,59.0587,59.075,58.9935,59.0098,40800.0
2014-07-29 10:50:00,72.39,72.42,72.32,72.41,43900.0,59.0098,59.0342,58.9527,59.0261,43900.0
2014-07-29 10:55:00,72.41,72.43,72.37,72.4,31500.0,59.0261,59.0424,58.9935,59.0179,31500.0
2014-07-29 11:00:00,72.4,72.49,72.37,72.43,102400.0,59.0179,59.0913,58.9935,59.0424,102400.0
2014-07-29 11:05:00,72.44,72.52,72.35,72.4,76100.0,59.0505,59.1158,58.9772,59.0179,76100.0
2014-07-29 11:10:00,72.41,72.41,72.27,72.35,104400.0,59.0261,59.0261,58.912,58.9772,104400.0
2014-07-29 11:15:00,72.34,72.43,72.3,72.35,41700.0,58.969,59.0424,58.9364,58.9772,41700.0
2014-07-29 11:20:00,72.35,72.37,72.29,72.3,14900.0,58.9772,58.9935,58.9283,58.9364,14900.0
2014-07-29 11:25:00,72.31,72.36,72.25,72.31,72000.0,58.9446,58.9853,58.8957,58.9446,72000.0
2014-07-29 11:30:00,72.32,72.43,72.21,72.25,129100.0,58.9527,59.0424,58.8631,58.8957,129100.0
2014-07-29 11:35:00,72.25,72.32,72.21,72.23,113600.0,58.8957,58.9527,58.8631,58.8794,113600.0
2014-07-29 11:40:00,72.24,72.31,72.22,72.31,21300.0,58.8875,58.9446,58.8712,58.9446,21300.0
2014-07-29 11:45:00,72.32,72.43,72.31,72.43,27200.0,58.9527,59.0424,58.9446,59.0424,27200.0
2014-07-29 11:50:00,72.43,72.44,72.33,72.35,29200.0,59.0424,59.0505,58.9609,58.9772,29200.0
2014-07-29 11:55:00,72.33,72.41,72.31,72.41,20500.0,58.9609,59.0261,58.9446,59.0261,20500.0
2014-07-29 12:00:00,72.42,72.42,72.3,72.32,18300.0,59.0342,59.0342,58.9364,58.9527,18300.0
2014-07-29 12:05:00,72.32,72.35,72.26,72.26,19900.0,58.9527,58.9772,58.9038,58.9038,19900.0
2014-07-29 12:10:00,72.25,72.35,72.24,72.3,44100.0,58.8957,58.9772,58.8875,58.9364,44100.0
2014-07-29 12:15:00,72.3,72.3,72.18,72.2,90500.0,58.9364,58.9364,58.8386,58.8549,90500.0
2014-07-29 12:20:00,72.21,72.31,72.19,72.31,48100.0,58.8631,58.9446,58.8468,58.9446,48100.0
2014-07-29 12:25:00,72.32,72.34,72.26,72.26,40400.0,58.9527,58.969,58.9038,58.9038,40400.0
2014-07-29 12:30:00,72.27,72.34,72.27,72.31,71900.0,58.912,58.969,58.912,58.9446,71900.0
2014-07-29 12:35:00,72.31,72.4,72.3,72.33,50000.0,58.9446,59.0179,58.9364,58.9609,50000.0
2014-07-29 12:40:00,72.33,72.33,72.26,72.28,63200.0,58.9609,58.9609,58.9038,58.9201,63200.0
2014-07-29 12:45:00,72.29,72.32,72.24,72.26,24800.0,58.9283,58.9527,58.8875,58.9038,24800.0
2014-07-29 12:50:00,72.25,72.26,72.22,72.25,31300.0,58.8957,58.9038,58.8712,58.8957,31300.0
2014-07-29 12:55:00,72.26,72.28,72.21,72.22,28100.0,58.9038,58.9201,58.8631,58.8712,28100.0
2014-07-29 13:00:00,72.23,72.23,72.15,72.16,50300.0,58.8794,58.8794,58.8141,58.8223,50300.0
2014-07-29 13:05:00,72.16,72.23,72.13,72.18,56500.0,58.8223,58.8794,58.7978,58.8386,56500.0
2014-07-29 13:10:00,72.19,72.2,72.15,72.2,37200.0,58.8468,58.8549,58.8141,58.8549,37200.0
2014-07-29 13:15:00,72.18,72.19,72.15,72.16,31800.0,58.8386,58.8468,58.8141,58.8223,31800.0
2014-07-29 13:20:00,72.16,72.21,72.15,72.2,26200.0,58.8223,58.8631,58.8141,58.8549,26200.0
2014-07-29 13:25:00,72.22,72.22,72.14,72.15,31500.0,58.8712,58.8712,58.806,58.8141,31500.0
2014-07-29 13:30:00,72.14,72.2,72.1,72.13,58200.0,58.806,58.8549,58.7734,58.7978,58200.0
2014-07-29 13:35:00,72.14,72.15,72.05,72.05,24900.0,58.806,58.8141,58.7326,58.7326,24900.0
2014-07-29 13:40:00,72.05,72.06,71.98,72.0,82000.0,58.7326,58.7408,58.6756,58.6919,82000.0
2014-07-29 13:45:00,72.0,72.02,71.92,71.94,89000.0,58.6919,58.7082,58.6267,58.643,89000.0
2014-07-29 13:50:00,71.93,72.01,71.93,72.0,34100.0,58.6348,58.7,58.6348,58.6919,34100.0
2014-07-29 13:55:00,72.0,72.07,72.0,72.06,34300.0,58.6919,58.7489,58.6919,58.7408,34300.0
2014-07-29 14:00:00,72.07,72.1,72.06,72.07,52700.0,58.7489,58.7734,58.7408,58.7489,52700.0
2014-07-29 14:05:00,72.06,72.16,72.06,72.16,100400.0,58.7408,58.8223,58.7408,58.8223,100400.0
2014-07-29 14:10:00,72.16,72.19,72.15,72.18,38700.0,58.8223,58.8468,58.8141,58.8386,38700.0
2014-07-29 14:15:00,72.18,72.22,72.12,72.12,64600.0,58.8386,58.8712,58.7897,58.7897,64600.0
2014-07-29 14:20:00,72.11,72.13,71.84,71.84,125000.0,58.7815,58.7978,58.5614,58.5614,125000.0
2014-07-29 14:25:00,71.84,71.88,71.71,71.88,98600.0,58.5614,58.5941,58.4555,58.5941,98600.0
2014-07-29 14:30:00,71.9,71.92,71.85,71.86,87600.0,58.6104,58.6267,58.5696,58.5777,87600.0
2014-07-29 14:35:00,71.87,71.87,71.8,71.85,62200.0,58.5859,58.5859,58.5288,58.5696,62200.0
2014-07-29 14:40:00,71.85,71.94,71.8,71.8,44400.0,58.5696,58.643,58.5288,58.5288,44400.0
2014-07-29 14:45:00,71.79,71.85,71.78,71.84,56000.0,58.5207,58.5696,58.5125,58.5614,56000.0
2014-07-29 14:50:00,71.84,71.84,71.72,71.73,51800.0,58.5614,58.5614,58.4636,58.4718,51800.0
2014-07-29 14:55:00,71.73,71.75,71.64,71.64,91300.0,58.4718,58.4881,58.3984,58.3984,91300.0
2014-07-29 15:00:00,71.64,71.66,71.54,71.64,95500.0,58.3984,58.4147,58.3169,58.3984,95500.0
2014-07-29 15:05:00,71.65,71.7,71.59,71.65,67500.0,58.4066,58.4473,58.3577,58.4066,67500.0
2014-07-29 15:10:00,71.65,71.65,71.58,71.64,93300.0,58.4066,58.4066,58.3495,58.3984,93300.0
2014-07-29 15:15:00,71.64,71.64,71.48,71.56,122300.0,58.3984,58.3984,58.268,58.3332,122300.0
2014-07-29 15:20:00,71.57,71.64,71.53,71.53,78200.0,58.3413,58.3984,58.3087,58.3087,78200.0
2014-07-29 15:25:00,71.53,71.57,71.42,71.42,134900.0,58.3087,58.3413,58.2191,58.2191,134900.0
2014-07-29 15:30:00,71.42,71.46,71.34,71.4,162900.0,58.2191,58.2517,58.1539,58.2028,162900.0
2014-07-29 15:35:00,71.4,71.48,71.34,71.38,122300.0,58.2028,58.268,58.1539,58.1865,122300.0
2014-07-29 15:40:00,71.37,71.42,71.26,71.29,168000.0,58.1783,58.2191,58.0886,58.1131,168000.0
2014-07-29 15:45:00,71.28,71.46,71.27,71.41,173200.0,58.105,58.2517,58.0968,58.2109,173200.0
2014-07-29 15:50:00,71.41,71.46,71.31,71.32,171500.0,58.2109,58.2517,58.1294,58.1376,171500.0
2014-07-29 15:55:00,71.32,71.35,71.21,71.23,396800.0,58.1376,58.162,58.0479,58.0642,396800.0
2014-07-30 09:30:00,71.35,71.86,71.35,71.65,164700.0,58.162,58.5777,58.162,58.4066,164700.0
2014-07-30 09:35:00,71.66,71.8,71.51,71.52,59100.0,58.4147,58.5288,58.2924,58.3006,59100.0
2014-07-30 09:40:00,71.53,71.8,71.52,71.71,44900.0,58.3087,58.5288,58.3006,58.4555,44900.0
2014-07-30 09:45:00,71.74,71.83,71.53,71.65,55400.0,58.4799,58.5533,58.3087,58.4066,55400.0
2014-07-30 09:50:00,71.65,71.65,71.27,71.3,113300.0,58.4066,58.4066,58.0968,58.1213,113300.0
2014-07-30 09:55:00,71.3,71.31,71.17,71.23,98400.0,58.1213,58.1294,58.0153,58.0642,98400.0
2014-07-30 10:00:00,71.22,71.35,70.9,71.0,208400.0,58.056,58.162,57.7952,57.8767,208400.0
2014-07-30 10:05:00,71.01,71.17,70.77,71.15,141200.0,57.8849,58.0153,57.6892,57.999,141200.0
2014-07-30 10:10:00,71.16,71.23,71.1,71.14,74100.0,58.0071,58.0642,57.9582,57.9908,74100.0
2014-07-30 10:15:00,71.14,71.23,71.06,71.19,80900.0,57.9908,58.0642,57.9256,58.0316,80900.0
2014-07-30 10:20:00,71.2,71.23,71.09,71.1,98800.0,58.0397,58.0642,57.9501,57.9582,98800.0
2014-07-30 10:25:00,71.1,71.18,71.02,71.16,57400.0,57.9582,58.0234,57.893,58.0071,57400.0
2014-07-30 10:30:00,71.16,71.23,71.03,71.12,47900.0,58.0071,58.0642,57.9012,57.9745,47900.0
2014-07-30 10:35:00,71.13,71.22,71.03,71.03,125200.0,57.9827,58.056,57.9012,57.9012,125200.0
2014-07-30 10:40:00,71.03,71.15,70.91,70.93,125300.0,57.9012,57.999,57.8033,57.8196,125300.0
2014-07-30 10:45:00,70.91,71.1,70.81,71.06,130500.0,57.8033,57.9582,57.7218,57.9256,130500.0
2014-07-30 10:50:00,71.05,71.14,71.0,71.07,40800.0,57.9175,57.9908,57.8767,57.9338,40800.0
2014-07-30 10:55:00,71.08,71.12,71.0,71.01,45400.0,57.9419,57.9745,57.8767,57.8849,45400.0
2014-07-30 11:00:00,71.0,71.05,70.78,70.83,243500.0,57.8767,57.9175,57.6974,57.7381,243500.0
2014-07-30 11:05:00,70.82,70.92,70.71,70.87,118200.0,57.73,57.8115,57.6403,57.7707,118200.0
2014-07-30 11:10:00,70.86,70.91,70.79,70.88,127300.0,57.7626,57.8033,57.7055,57.7789,127300.0
2014-07-30 11:15:00,70.88,71.03,70.88,71.02,64400.0,57.7789,57.9012,57.7789,57.893,64400.0
2014-07-30 11:20:00,71.02,71.07,70.97,71.07,30000.0,57.893,57.9338,57.8523,57.9338,30000.0
2014-07-30 11:25:00,71.06,71.07,70.98,71.05,29700.0,57.9256,57.9338,57.8604,57.9175,29700.0
2014-07-30 11:30:00,71.05,71.17,70.98,71.15,69200.0,57.9175,58.0153,57.8604,57.999,69200.0
2014-07-30 11:35:00,71.15,71.16,71.11,71.14,42000.0,57.999,58.0071,57.9664,57.9908,42000.0
2014-07-30 11:40:00,71.12,71.14,71.02,71.03,28000.0,57.9745,57.9908,57.893,57.9012,28000.0
2014-07-30 11:45:00,71.02,71.02,70.9,70.9,36300.0,57.893,57.893,57.7952,57.7952,36300.0
2014-07-30 11:50:00,70.9,70.94,70.79,70.79,22700.0,57.7952,57.8278,57.7055,57.7055,22700.0
2014-07-30 11:55:00,70.8,70.87,70.77,70.85,33500.0,57.7137,57.7707,57.6892,57.7544,33500.0
2014-07-30 12:00:00,70.86,70.93,70.84,70.92,34500.0,57.7626,57.8196,57.7463,57.8115,34500.0
2014-07-30 12:05:00,70.92,70.93,70.8,70.82,44100.0,57.8115,57.8196,57.7137,57.73,44100.0
2014-07-30 12:10:00,70.83,70.99,70.8,70.93,43500.0,57.7381,57.8686,57.7137,57.8196,43500.0
2014-07-30 12:15:00,70.92,70.94,70.85,70.85,20300.0,57.8115,57.8278,57.7544,57.7544,20300.0
2014-07-30 12:20:00,70.86,70.96,70.84,70.94,47000.0,57.7626,57.8441,57.7463,57.8278,47000.0
2014-07-30 12:25:00,70.94,70.97,70.9,70.97,19300.0,57.8278,57.8523,57.7952,57.8523,19300.0
2014-07-30 12:30:00,70.97,70.98,70.89,70.95,20000.0,57.8523,57.8604,57.787,57.8359,20000.0
2014-07-30 12:35:00,70.95,71.1,70.93,71.08,22000.0,57.8359,57.9582,57.8196,57.9419,22000.0
2014-07-30 12:40:00,71.08,71.18,71.08,71.14,37000.0,57.9419,58.0234,57.9419,57.9908,37000.0
2014-07-30 12:45:00,71.14,71.16,71.12,71.14,20500.0,57.9908,58.0071,57.9745,57.9908,20500.0
2014-07-30 12:50:00,71.13,71.17,71.1,71.15,13300.0,57.9827,58.0153,57.9582,57.999,13300.0
2014-07-30 12:55:00,71.13,71.17,71.08,71.09,23400.0,57.9827,58.0153,57.9419,57.9501,23400.0
2014-07-30 13:00:00,71.09,71.1,71.01,71.04,74400.0,57.9501,57.9582,57.8849,57.9093,74400.0
2014-07-30 13:05:00,71.04,71.04,70.96,70.98,16400.0,57.9093,57.9093,57.8441,57.8604,16400.0
2014-07-30 13:10:00,70.97,71.07,70.97,71.05,15600.0,57.8523,57.9338,57.8523,57.9175,15600.0
2014-07-30 13:15:00,71.06,71.06,70.89,70.89,25600.0,57.9256,57.9256,57.787,57.787,25600.0
2014-07-30 13:20:00,70.89,70.91,70.77,70.77,30000.0,57.787,57.8033,57.6892,57.6892,30000.0
2014-07-30 13:25:00,70.77,70.77,70.65,70.69,74700.0,57.6892,57.6892,57.5914,57.624,74700.0
2014-07-30 13:30:00,70.69,70.85,70.67,70.85,66700.0,57.624,57.7544,57.6077,57.7544,66700.0
2014-07-30 13:35:00,70.84,70.84,70.73,70.74,43700.0,57.7463,57.7463,57.6566,57.6648,43700.0
2014-07-30 13:40:00,70.74,70.78,70.66,70.78,34200.0,57.6648,57.6974,57.5995,57.6974,34200.0
2014-07-30 13:45:00,70.77,70.8,70.66,70.75,43500.0,57.6892,57.7137,57.5995,57.6729,43500.0
2014-07-30 13:50:00,70.75,70.77,70.7,70.71,35900.0,57.6729,57.6892,57.6322,57.6403,35900.0
2014-07-30 13:55:00,70.72,70.79,70.66,70.78,52300.0,57.6485,57.7055,57.5995,57.6974,52300.0
2014-07-30 14:00:00,70.78,71.01,70.75,70.9,125700.0,57.6974,57.8849,57.6729,57.7952,125700.0
2014-07-30 14:05:00,70.91,71.06,70.87,71.03,85500.0,57.8033,57.9256,57.7707,57.9012,85500.0
2014-07-30 14:10:00,71.02,71.22,71.02,71.17,67300.0,57.893,58.056,57.893,58.0153,67300.0
2014-07-30 14:15:00,71.16,71.23,71.07,71.11,66800.0,58.0071,58.0642,57.9338,57.9664,66800.0
2014-07-30 14:20:00,71.13,71.13,70.98,71.01,27100.0,57.9827,57.9827,57.8604,57.8849,27100.0
2014-07-30 14:25:00,71.01,71.04,70.9,71.0,50500.0,57.8849,57.9093,57.7952,57.8767,50500.0
2014-07-30 14:30:00,71.01,71.08,70.94,70.97,31900.0,57.8849,57.9419,57.8278,57.8523,31900.0
2014-07-30 14:35:00,70.98,70.99,70.86,70.92,35300.0,57.8604,57.8686,57.7626,57.8115,35300.0
2014-07-30 14:40:00,70.92,70.97,70.83,70.88,30700.0,57.8115,57.8523,57.7381,57.7789,30700.0
2014-07-30 14:45:00,70.89,70.89,70.69,70.75,53100.0,57.787,57.787,57.624,57.6729,53100.0
2014-07-30 14:50:00,70.74,70.83,70.7,70.81,39300.0,57.6648,57.7381,57.6322,57.7218,39300.0
2014-07-30 14:55:00,70.82,70.84,70.76,70.84,26300.0,57.73,57.7463,57.6811,57.7463,26300.0
2014-07-30 15:00:00,70.84,70.87,70.71,70.76,53700.0,57.7463,57.7707,57.6403,57.6811,53700.0
2014-07-30 15:05:00,70.76,70.84,70.72,70.83,56800.0,57.6811,57.7463,57.6485,57.7381,56800.0
2014-07-30 15:10:00,70.84,70.85,70.72,70.82,78600.0,57.7463,57.7544,57.6485,57.73,78600.0
2014-07-30 15:15:00,70.82,70.9,70.77,70.85,50900.0,57.73,57.7952,57.6892,57.7544,50900.0
2014-07-30 15:20:00,70.86,70.9,70.82,70.87,59600.0,57.7626,57.7952,57.73,57.7707,59600.0
2014-07-30 15:25:00,70.86,70.86,70.75,70.77,93100.0,57.7626,57.7626,57.6729,57.6892,93100.0
2014-07-30 15:30:00,70.77,70.94,70.76,70.93,57700.0,57.6892,57.8278,57.6811,57.8196,57700.0
2014-07-30 15:35:00,70.92,70.93,70.86,70.88,55300.0,57.8115,57.8196,57.7626,57.7789,55300.0
2014-07-30 15:40:00,70.88,70.92,70.87,70.9,147300.0,57.7789,57.8115,57.7707,57.7952,147300.0
2014-07-30 15:45:00,70.89,70.9,70.81,70.81,121400.0,57.787,57.7952,57.7218,57.7218,121400.0
2014-07-30 15:50:00,70.82,70.83,70.75,70.8,199700.0,57.73,57.7381,57.6729,57.7137,199700.0
2014-07-30 15:55:00,70.76,70.83,70.74,70.76,342800.0,57.6811,57.7381,57.6648,57.6811,342800.0
2014-07-31 09:30:00,70.25,70.31,69.29,69.35,347100.0,57.2653,57.3142,56.4828,56.5317,347100.0
2014-07-31 09:35:00,69.31,69.76,69.31,69.66,100200.0,56.4991,56.8659,56.4991,56.7844,100200.0
2014-07-31 09:40:00,69.67,69.83,69.64,69.7,115100.0,56.7925,56.923,56.7681,56.817,115100.0
2014-07-31 09:45:00,69.69,69.83,69.6,69.81,99700.0,56.8088,56.923,56.7355,56.9067,99700.0
2014-07-31 09:50:00,69.82,69.85,69.72,69.82,84100.0,56.9148,56.9393,56.8333,56.9148,84100.0
2014-07-31 09:55:00,69.81,69.83,69.69,69.71,119700.0,56.9067,56.923,56.8088,56.8251,119700.0
2014-07-31 10:00:00,69.73,69.77,69.58,69.72,86500.0,56.8414,56.8741,56.7192,56.8333,86500.0
2014-07-31 10:05:00,69.72,69.74,69.58,69.58,74500.0,56.8333,56.8496,56.7192,56.7192,74500.0
2014-07-31 10:10:00,69.58,69.68,69.43,69.64,174600.0,56.7192,56.8007,56.5969,56.7681,174600.0
2014-07-31 10:15:00,69.64,69.71,69.53,69.57,101900.0,56.7681,56.8251,56.6784,56.711,101900.0
2014-07-31 10:20:00,69.56,69.64,69.5,69.56,84800.0,56.7029,56.7681,56.654,56.7029,84800.0
2014-07-31 10:25:00,69.56,69.56,69.23,69.23,138500.0,56.7029,56.7029,56.4339,56.4339,138500.0
2014-07-31 10:30:00,69.23,69.27,69.04,69.08,289700.0,56.4339,56.4665,56.279,56.3116,289700.0
2014-07-31 10:35:00,69.07,69.14,69.04,69.13,80800.0,56.3034,56.3605,56.279,56.3523,80800.0
2014-07-31 10:40:00,69.14,69.2,69.11,69.17,70300.0,56.3605,56.4094,56.336,56.385,70300.0
2014-07-31 10:45:00,69.17,69.18,69.08,69.09,76700.0,56.385,56.3931,56.3116,56.3197,76700.0
2014-07-31 10:50:00,69.09,69.09,68.78,68.8,171500.0,56.3197,56.3197,56.067,56.0833,171500.0
2014-07-31 10:55:00,68.8,68.8,68.51,68.56,171600.0,56.0833,56.0833,55.8469,55.8877,171600.0
2014-07-31 11:00:00,68.57,68.81,68.55,68.8,124300.0,55.8959,56.0915,55.8796,56.0833,124300.0
2014-07-31 11:05:00,68.81,68.89,68.8,68.86,83700.0,56.0915,56.1567,56.0833,56.1323,83700.0
2014-07-31 11:10:00,68.87,68.92,68.82,68.83,82400.0,56.1404,56.1812,56.0996,56.1078,82400.0
2014-07-31 11:15:00,68.82,68.82,68.72,68.8,60800.0,56.0996,56.0996,56.0181,56.0833,60800.0
2014-07-31 11:20:00,68.8,68.98,68.78,68.96,79500.0,56.0833,56.2301,56.067,56.2138,79500.0
2014-07-31 11:25:00,68.97,69.02,68.9,68.93,72200.0,56.2219,56.2627,56.1649,56.1893,72200.0
2014-07-31 11:30:00,68.93,68.94,68.75,68.79,114900.0,56.1893,56.1975,56.0426,56.0752,114900.0
2014-07-31 11:35:00,68.8,69.0,68.69,68.99,120700.0,56.0833,56.2464,55.9937,56.2382,120700.0
2014-07-31 11:40:00,68.98,69.2,68.97,69.1,159300.0,56.2301,56.4094,56.2219,56.3279,159300.0
2014-07-31 11:45:00,69.12,69.16,68.87,68.99,92500.0,56.3442,56.3768,56.1404,56.2382,92500.0
2014-07-31 11:50:00,68.99,69.01,68.89,68.91,93300.0,56.2382,56.2545,56.1567,56.173,93300.0
2014-07-31 11:55:00,68.92,68.97,68.83,68.86,72500.0,56.1812,56.2219,56.1078,56.1323,72500.0
2014-07-31 12:00:00,68.87,68.91,68.78,68.91,56400.0,56.1404,56.173,56.067,56.173,56400.0
2014-07-31 12:05:00,68.91,69.0,68.85,68.94,108800.0,56.173,56.2464,56.1241,56.1975,108800.0
2014-07-31 12:10:00,68.93,69.01,68.9,68.98,113500.0,56.1893,56.2545,56.1649,56.2301,113500.0
2014-07-31 12:15:00,68.97,69.05,68.95,69.02,111400.0,56.2219,56.2871,56.2056,56.2627,111400.0
2014-07-31 12:20:00,69.04,69.11,68.99,69.07,75700.0,56.279,56.336,56.2382,56.3034,75700.0
2014-07-31 12:25:00,69.07,69.16,69.03,69.12,76000.0,56.3034,56.3768,56.2708,56.3442,76000.0
2014-07-31 12:30:00,69.12,69.3,69.12,69.3,104700.0,56.3442,56.4909,56.3442,56.4909,104700.0
2014-07-31 12:35:00,69.3,69.43,69.27,69.42,76300.0,56.4909,56.5969,56.4665,56.5887,76300.0
2014-07-31 12:40:00,69.43,69.66,69.42,69.64,68000.0,56.5969,56.7844,56.5887,56.7681,68000.0
2014-07-31 12:45:00,69.64,69.83,69.61,69.82,101600.0,56.7681,56.923,56.7436,56.9148,101600.0
2014-07-31 12:50:00,69.82,69.84,69.63,69.64,79100.0,56.9148,56.9311,56.7599,56.7681,79100.0
2014-07-31 12:55:00,69.64,69.67,69.57,69.61,59200.0,56.7681,56.7925,56.711,56.7436,59200.0
2014-07-31 13:00:00,69.61,69.61,69.47,69.56,49400.0,56.7436,56.7436,56.6295,56.7029,49400.0
2014-07-31 13:05:00,69.56,69.64,69.54,69.54,38000.0,56.7029,56.7681,56.6866,56.6866,38000.0
2014-07-31 13:10:00,69.54,69.54,69.4,69.4,45000.0,56.6866,56.6866,56.5724,56.5724,45000.0
2014-07-31 13:15:00,69.4,69.4,69.28,69.36,61400.0,56.5724,56.5724,56.4746,56.5398,61400.0
2014-07-31 13:20:00,69.37,69.4,69.15,69.18,84100.0,56.548,56.5724,56.3687,56.3931,84100.0
2014-07-31 13:25:00,69.18,69.34,69.17,69.33,54800.0,56.3931,56.5235,56.385,56.5154,54800.0
2014-07-31 13:30:00,69.32,69.49,69.3,69.48,64200.0,56.5072,56.6458,56.4909,56.6377,64200.0
2014-07-31 13:35:00,69.49,69.57,69.49,69.51,43900.0,56.6458,56.711,56.6458,56.6621,43900.0
2014-07-31 13:40:00,69.51,69.51,69.43,69.48,54300.0,56.6621,56.6621,56.5969,56.6377,54300.0
2014-07-31 13:45:00,69.47,69.72,69.37,69.71,352700.0,56.6295,56.8333,56.548,56.8251,352700.0
2014-07-31 13:50:00,69.7,69.74,69.58,69.72,66300.0,56.817,56.8496,56.7192,56.8333,66300.0
2014-07-31 13:55:00,69.71,69.8,69.68,69.72,56000.0,56.8251,56.8985,56.8007,56.8333,56000.0
2014-07-31 14:00:00,69.72,69.84,69.68,69.81,60500.0,56.8333,56.9311,56.8007,56.9067,60500.0
2014-07-31 14:05:00,69.83,69.95,69.8,69.81,60000.0,56.923,57.0208,56.8985,56.9067,60000.0
2014-07-31 14:10:00,69.81,69.84,69.78,69.83,91900.0,56.9067,56.9311,56.8822,56.923,91900.0
2014-07-31 14:15:00,69.83,69.88,69.79,69.82,94600.0,56.923,56.9637,56.8904,56.9148,94600.0
2014-07-31 14:20:00,69.8,69.86,69.8,69.84,123100.0,56.8985,56.9474,56.8985,56.9311,123100.0
2014-07-31 14:25:00,69.84,69.91,69.84,69.9,63700.0,56.9311,56.9882,56.9311,56.98,63700.0
2014-07-31 14:30:00,69.9,69.9,69.81,69.83,57600.0,56.98,56.98,56.9067,56.923,57600.0
2014-07-31 14:35:00,69.83,69.83,69.64,69.71,68100.0,56.923,56.923,56.7681,56.8251,68100.0
2014-07-31 14:40:00,69.71,69.73,69.54,69.56,88000.0,56.8251,56.8414,56.6866,56.7029,88000.0
2014-07-31 14:45:00,69.55,69.56,69.39,69.47,126600.0,56.6947,56.7029,56.5643,56.6295,126600.0
2014-07-31 14:50:00,69.47,69.6,69.47,69.53,65500.0,56.6295,56.7355,56.6295,56.6784,65500.0
2014-07-31 14:55:00,69.52,69.58,69.48,69.52,101200.0,56.6703,56.7192,56.6377,56.6703,101200.0
2014-07-31 15:00:00,69.5,69.6,69.5,69.55,93000.0,56.654,56.7355,56.654,56.6947,93000.0
2014-07-31 15:05:00,69.55,69.55,69.43,69.45,95000.0,56.6947,56.6947,56.5969,56.6132,95000.0
2014-07-31 15:10:00,69.45,69.45,69.3,69.3,205000.0,56.6132,56.6132,56.4909,56.4909,205000.0
2014-07-31 15:15:00,69.3,69.35,69.3,69.31,108200.0,56.4909,56.5317,56.4909,56.4991,108200.0
2014-07-31 15:20:00,69.31,69.31,69.16,69.26,159500.0,56.4991,56.4991,56.3768,56.4583,159500.0
2014-07-31 15:25:00,69.27,69.29,69.02,69.11,129800.0,56.4665,56.4828,56.2627,56.336,129800.0
2014-07-31 15:30:00,69.1,69.23,69.07,69.21,148600.0,56.3279,56.4339,56.3034,56.4176,148600.0
2014-07-31 15:35:00,69.2,69.27,69.18,69.23,94500.0,56.4094,56.4665,56.3931,56.4339,94500.0
2014-07-31 15:40:00,69.23,69.3,69.14,69.14,165500.0,56.4339,56.4909,56.3605,56.3605,165500.0
2014-07-31 15:45:00,69.15,69.18,69.07,69.14,186700.0,56.3687,56.3931,56.3034,56.3605,186700.0
2014-07-31 15:50:00,69.15,69.15,68.98,69.02,270900.0,56.3687,56.3687,56.2301,56.2627,270900.0
2014-07-31 15:55:00,69.03,69.07,68.99,68.99,356700.0,56.2708,56.3034,56.2382,56.2382,356700.0
2014-08-01 09:30:00,68.57,68.68,67.46,68.16,571700.0,55.8959,55.9855,54.991,55.5616,571700.0
2014-08-01 09:35:00,68.12,69.0,68.08,68.9,202600.0,55.529,56.2464,55.4964,56.1649,202600.0
2014-08-01 09:40:00,68.89,69.06,68.72,68.9,178200.0,56.1567,56.2953,56.0181,56.1649,178200.0
2014-08-01 09:45:00,68.88,68.9,68.6,68.61,98000.0,56.1486,56.1649,55.9203,55.9285,98000.0
2014-08-01 09:50:00,68.61,68.67,68.52,68.65,98900.0,55.9285,55.9774,55.8551,55.9611,98900.0
2014-08-01 09:55:00,68.63,68.8,68.54,68.67,135200.0,55.9448,56.0833,55.8714,55.9774,135200.0
2014-08-01 10:00:00,68.71,69.16,68.67,69.0,144400.0,56.01,56.3768,55.9774,56.2464,144400.0
2014-08-01 10:05:00,68.99,69.0,68.76,68.82,99400.0,56.2382,56.2464,56.0507,56.0996,99400.0
2014-08-01 10:10:00,68.81,68.93,68.69,68.71,118000.0,56.0915,56.1893,55.9937,56.01,118000.0
2014-08-01 10:15:00,68.69,68.83,68.55,68.57,99100.0,55.9937,56.1078,55.8796,55.8959,99100.0
2014-08-01 10:20:00,68.55,68.84,68.54,68.8,69600.0,55.8796,56.1159,55.8714,56.0833,69600.0
2014-08-01 10:25:00,68.8,68.81,68.56,68.66,100500.0,56.0833,56.0915,55.8877,55.9692,100500.0
2014-08-01 10:30:00,68.65,68.76,68.62,68.72,77300.0,55.9611,56.0507,55.9366,56.0181,77300.0
2014-08-01 10:35:00,68.72,68.85,68.67,68.8,94600.0,56.0181,56.1241,55.9774,56.0833,94600.0
2014-08-01 10:40:00,68.79,68.82,68.71,68.73,87800.0,56.0752,56.0996,56.01,56.0263,87800.0
2014-08-01 10:45:00,68.72,68.79,68.6,68.62,63900.0,56.0181,56.0752,55.9203,55.9366,63900.0
2014-08-01 10:50:00,68.61,68.83,68.59,68.67,67900.0,55.9285,56.1078,55.9122,55.9774,67900.0
2014-08-01 10:55:00,68.66,68.66,68.45,68.57,91200.0,55.9692,55.9692,55.798,55.8959,91200.0
2014-08-01 11:00:00,68.58,68.61,68.3,68.32,118500.0,55.904,55.9285,55.6758,55.6921,118500.0
2014-08-01 11:05:00,68.32,68.44,68.22,68.28,157200.0,55.6921,55.7899,55.6105,55.6595,157200.0
2014-08-01 11:10:00,68.28,68.35,68.12,68.3,141200.0,55.6595,55.7165,55.529,55.6758,141200.0
2014-08-01 11:15:00,68.3,68.37,68.15,68.23,126500.0,55.6758,55.7328,55.5535,55.6187,126500.0
2014-08-01 11:20:00,68.24,68.43,68.24,68.42,96100.0,55.6269,55.7817,55.6269,55.7736,96100.0
2014-08-01 11:25:00,68.4,68.42,68.15,68.16,94100.0,55.7573,55.7736,55.5535,55.5616,94100.0
2014-08-01 11:30:00,68.16,68.3,68.14,68.25,88400.0,55.5616,55.6758,55.5453,55.635,88400.0
2014-08-01 11:35:00,68.24,68.25,67.97,68.05,84300.0,55.6269,55.635,55.4068,55.472,84300.0
2014-08-01 11:40:00,68.03,68.05,67.89,67.92,93300.0,55.4557,55.472,55.3415,55.366,93300.0
2014-08-01 11:45:00,67.91,68.05,67.82,67.86,95700.0,55.3578,55.472,55.2845,55.3171,95700.0
2014-08-01 11:50:00,67.85,67.87,67.67,67.68,99400.0,55.3089,55.3252,55.1622,55.1704,99400.0
2014-08-01 11:55:00,67.67,67.73,67.42,67.47,185400.0,55.1622,55.2111,54.9584,54.9992,185400.0
2014-08-01 12:00:00,67.47,67.62,67.37,67.58,176800.0,54.9992,55.1214,54.9177,55.0888,176800.0
2014-08-01 12:05:00,67.58,67.65,67.53,67.54,87500.0,55.0888,55.1459,55.0481,55.0562,87500.0
2014-08-01 12:10:00,67.54,67.71,67.53,67.69,114400.0,55.0562,55.1948,55.0481,55.1785,114400.0
2014-08-01 12:15:00,67.68,67.85,67.68,67.76,80100.0,55.1704,55.3089,55.1704,55.2356,80100.0
2014-08-01 12:20:00,67.76,67.83,67.75,67.76,105900.0,55.2356,55.2926,55.2274,55.2356,105900.0
2014-08-01 12:25:00,67.76,67.84,67.68,67.84,125300.0,55.2356,55.3008,55.1704,55.3008,125300.0
2014-08-01 12:30:00,67.83,67.94,67.81,67.81,59400.0,55.2926,55.3823,55.2763,55.2763,59400.0
2014-08-01 12:35:00,67.81,67.9,67.78,67.78,47400.0,55.2763,55.3497,55.2519,55.2519,47400.0
2014-08-01 12:40:00,67.78,67.81,67.75,67.78,45900.0,55.2519,55.2763,55.2274,55.2519,45900.0
2014-08-01 12:45:00,67.79,67.82,67.73,67.75,49700.0,55.26,55.2845,55.2111,55.2274,49700.0
2014-08-01 12:50:00,67.75,67.82,67.69,67.79,54400.0,55.2274,55.2845,55.1785,55.26,54400.0
2014-08-01 12:55:00,67.76,67.93,67.75,67.82,55800.0,55.2356,55.3741,55.2274,55.2845,55800.0
2014-08-01 13:00:00,67.83,67.88,67.71,67.79,54900.0,55.2926,55.3334,55.1948,55.26,54900.0
2014-08-01 13:05:00,67.78,67.91,67.73,67.9,123700.0,55.2519,55.3578,55.2111,55.3497,123700.0
2014-08-01 13:10:00,67.89,67.98,67.88,67.98,51700.0,55.3415,55.4149,55.3334,55.4149,51700.0
2014-08-01 13:15:00,67.97,68.05,67.87,68.04,130900.0,55.4068,55.472,55.3252,55.4638,130900.0
2014-08-01 13:20:00,68.03,68.14,68.0,68.1,101200.0,55.4557,55.5453,55.4312,55.5127,101200.0
2014-08-01 13:25:00,68.1,68.46,68.06,68.45,91100.0,55.5127,55.8062,55.4801,55.798,91100.0
2014-08-01 13:30:00,68.45,68.52,68.29,68.52,125700.0,55.798,55.8551,55.6676,55.8551,125700.0
2014-08-01 13:35:00,68.52,68.59,68.47,68.54,185500.0,55.8551,55.9122,55.8143,55.8714,185500.0
2014-08-01 13:40:00,68.54,68.59,68.43,68.57,65000.0,55.8714,55.9122,55.7817,55.8959,65000.0
2014-08-01 13:45:00,68.57,68.73,68.55,68.64,70300.0,55.8959,56.0263,55.8796,55.9529,70300.0
2014-08-01 13:50:00,68.64,68.65,68.48,68.54,49400.0,55.9529,55.9611,55.8225,55.8714,49400.0
2014-08-01 13:55:00,68.54,68.73,68.51,68.73,67900.0,55.8714,56.0263,55.8469,56.0263,67900.0
2014-08-01 14:00:00,68.72,68.83,68.69,68.7,84600.0,56.0181,56.1078,55.9937,56.0018,84600.0
2014-08-01 14:05:00,68.68,68.81,68.59,68.76,92100.0,55.9855,56.0915,55.9122,56.0507,92100.0
2014-08-01 14:10:00,68.76,68.86,68.65,68.67,71400.0,56.0507,56.1323,55.9611,55.9774,71400.0
2014-08-01 14:15:00,68.66,68.78,68.63,68.76,67800.0,55.9692,56.067,55.9448,56.0507,67800.0
2014-08-01 14:20:00,68.75,68.75,68.63,68.65,53800.0,56.0426,56.0426,55.9448,55.9611,53800.0
2014-08-01 14:25:00,68.65,68.66,68.55,68.58,53500.0,55.9611,55.9692,55.8796,55.904,53500.0
2014-08-01 14:30:00,68.58,68.71,68.57,68.67,55600.0,55.904,56.01,55.8959,55.9774,55600.0
2014-08-01 14:35:00,68.67,68.8,68.63,68.8,59000.0,55.9774,56.0833,55.9448,56.0833,59000.0
2014-08-01 14:40:00,68.79,68.9,68.78,68.84,69100.0,56.0752,56.1649,56.067,56.1159,69100.0
2014-08-01 14:45:00,68.82,68.83,68.61,68.62,72700.0,56.0996,56.1078,55.9285,55.9366,72700.0
2014-08-01 14:50:00,68.62,68.66,68.46,68.47,65400.0,55.9366,55.9692,55.8062,55.8143,65400.0
2014-08-01 14:55:00,68.46,68.59,68.45,68.57,50000.0,55.8062,55.9122,55.798,55.8959,50000.0
2014-08-01 15:00:00,68.56,68.68,68.54,68.67,56800.0,55.8877,55.9855,55.8714,55.9774,56800.0
2014-08-01 15:05:00,68.67,68.81,68.65,68.7,79000.0,55.9774,56.0915,55.9611,56.0018,79000.0
2014-08-01 15:10:00,68.71,68.8,68.71,68.77,78300.0,56.01,56.0833,56.01,56.0589,78300.0
2014-08-01 15:15:00,68.76,68.87,68.76,68.83,78400.0,56.0507,56.1404,56.0507,56.1078,78400.0
2014-08-01 15:20:00,68.84,68.96,68.84,68.9,91900.0,56.1159,56.2138,56.1159,56.1649,91900.0
2014-08-01 15:25:00,68.89,68.89,68.77,68.81,118700.0,56.1567,56.1567,56.0589,56.0915,118700.0
2014-08-01 15:30:00,68.81,68.84,68.73,68.83,97700.0,56.0915,56.1159,56.0263,56.1078,97700.0
2014-08-01 15:35:00,68.83,68.9,68.8,68.86,129500.0,56.1078,56.1649,56.0833,56.1323,129500.0
2014-08-01 15:40:00,68.85,68.9,68.83,68.85,101200.0,56.1241,56.1649,56.1078,56.1241,101200.0
2014-08-01 15:45:00,68.85,68.86,68.76,68.83,216300.0,56.1241,56.1323,56.0507,56.1078,216300.0
2014-08-01 15:50:00,68.83,68.84,68.7,68.81,234200.0,56.1078,56.1159,56.0018,56.0915,234200.0
2014-08-01 15:55:00,68.81,68.85,68.68,68.73,404700.0,56.0915,56.1241,55.9855,56.0263,404700.0
2014-08-04 09:30:00,69.02,69.05,68.43,68.65,197300.0,56.2627,56.2871,55.7817,55.9611,197300.0
2014-08-04 09:35:00,68.64,68.86,68.41,68.49,45300.0,55.9529,56.1323,55.7654,55.8306,45300.0
2014-08-04 09:40:00,68.54,68.89,68.52,68.81,47500.0,55.8714,56.1567,55.8551,56.0915,47500.0
2014-08-04 09:45:00,68.81,68.85,68.61,68.71,57900.0,56.0915,56.1241,55.9285,56.01,57900.0
2014-08-04 09:50:00,68.76,69.07,68.67,68.98,46700.0,56.0507,56.3034,55.9774,56.2301,46700.0
2014-08-04 09:55:00,69.01,69.03,68.85,69.01,64500.0,56.2545,56.2708,56.1241,56.2545,64500.0
2014-08-04 10:00:00,69.01,69.02,68.79,68.93,58400.0,56.2545,56.2627,56.0752,56.1893,58400.0
2014-08-04 10:05:00,68.94,68.96,68.82,68.93,43900.0,56.1975,56.2138,56.0996,56.1893,43900.0
2014-08-04 10:10:00,68.92,68.94,68.77,68.8,64300.0,56.1812,56.1975,56.0589,56.0833,64300.0
2014-08-04 10:15:00,68.81,68.94,68.73,68.73,59400.0,56.0915,56.1975,56.0263,56.0263,59400.0
2014-08-04 10:20:00,68.73,68.96,68.7,68.93,57000.0,56.0263,56.2138,56.0018,56.1893,57000.0
2014-08-04 10:25:00,68.91,69.07,68.91,68.91,33300.0,56.173,56.3034,56.173,56.173,33300.0
2014-08-04 10:30:00,68.93,69.02,68.84,68.84,45400.0,56.1893,56.2627,56.1159,56.1159,45400.0
2014-08-04 10:35:00,68.84,68.86,68.76,68.81,56500.0,56.1159,56.1323,56.0507,56.0915,56500.0
2014-08-04 10:40:00,68.81,68.82,68.65,68.69,29100.0,56.0915,56.0996,55.9611,55.9937,29100.0
2014-08-04 10:45:00,68.71,68.79,68.65,68.77,47400.0,56.01,56.0752,55.9611,56.0589,47400.0
2014-08-04 10:50:00,68.76,68.82,68.65,68.7,58700.0,56.0507,56.0996,55.9611,56.0018,58700.0
2014-08-04 10:55:00,68.7,68.7,68.5,68.51,140500.0,56.0018,56.0018,55.8388,55.8469,140500.0
2014-08-04 11:00:00,68.5,68.56,68.44,68.52,108600.0,55.8388,55.8877,55.7899,55.8551,108600.0
2014-08-04 11:05:00,68.52,68.74,68.52,68.72,78700.0,55.8551,56.0344,55.8551,56.0181,78700.0
2014-08-04 11:10:00,68.74,68.8,68.67,68.78,72800.0,56.0344,56.0833,55.9774,56.067,72800.0
2014-08-04 11:15:00,68.8,68.91,68.74,68.85,81900.0,56.0833,56.173,56.0344,56.1241,81900.0
2014-08-04 11:20:00,68.85,68.91,68.81,68.91,85300.0,56.1241,56.173,56.0915,56.173,85300.0
2014-08-04 11:25:00,68.91,68.95,68.84,68.9,88500.0,56.173,56.2056,56.1159,56.1649,88500.0
2014-08-04 11:30:00,68.9,69.11,68.89,69.09,91700.0,56.1649,56.336,56.1567,56.3197,91700.0
2014-08-04 11:35:00,69.08,69.11,68.96,69.11,45100.0,56.3116,56.336,56.2138,56.336,45100.0
2014-08-04 11:40:00,69.1,69.11,68.96,68.96,38200.0,56.3279,56.336,56.2138,56.2138,38200.0
2014-08-04 11:45:00,68.96,69.21,68.93,69.13,39400.0,56.2138,56.4176,56.1893,56.3523,39400.0
2014-08-04 11:50:00,69.11,69.13,69.03,69.1,29700.0,56.336,56.3523,56.2708,56.3279,29700.0
2014-08-04 11:55:00,69.09,69.09,69.0,69.06,45600.0,56.3197,56.3197,56.2464,56.2953,45600.0
2014-08-04 12:00:00,69.02,69.06,68.95,68.95,47800.0,56.2627,56.2953,56.2056,56.2056,47800.0
2014-08-04 12:05:00,68.95,69.01,68.88,68.94,47800.0,56.2056,56.2545,56.1486,56.1975,47800.0
2014-08-04 12:10:00,68.94,69.03,68.91,68.93,22200.0,56.1975,56.2708,56.173,56.1893,22200.0
2014-08-04 12:15:00,68.93,69.06,68.87,69.06,17000.0,56.1893,56.2953,56.1404,56.2953,17000.0
2014-08-04 12:20:00,69.06,69.15,69.02,69.13,68500.0,56.2953,56.3687,56.2627,56.3523,68500.0
2014-08-04 12:25:00,69.14,69.21,69.06,69.18,46200.0,56.3605,56.4176,56.2953,56.3931,46200.0
2014-08-04 12:30:00,69.17,69.25,69.12,69.22,121200.0,56.385,56.4502,56.3442,56.4257,121200.0
2014-08-04 12:35:00,69.23,69.31,69.22,69.31,92300.0,56.4339,56.4991,56.4257,56.4991,92300.0
2014-08-04 12:40:00,69.3,69.34,69.23,69.3,70300.0,56.4909,56.5235,56.4339,56.4909,70300.0
2014-08-04 12:45:00,69.3,69.37,69.22,69.28,66900.0,56.4909,56.548,56.4257,56.4746,66900.0
2014-08-04 12:50:00,69.28,69.36,69.27,69.34,30000.0,56.4746,56.5398,56.4665,56.5235,30000.0
2014-08-04 12:55:00,69.34,69.39,69.33,69.36,38600.0,56.5235,56.5643,56.5154,56.5398,38600.0
2014-08-04 13:00:00,69.35,69.36,69.24,69.27,82600.0,56.5317,56.5398,56.442,56.4665,82600.0
2014-08-04 13:05:00,69.27,69.29,69.22,69.25,35500.0,56.4665,56.4828,56.4257,56.4502,35500.0
2014-08-04 13:10:00,69.26,69.26,69.1,69.13,39900.0,56.4583,56.4583,56.3279,56.3523,39900.0
2014-08-04 13:15:00,69.13,69.14,69.05,69.07,55200.0,56.3523,56.3605,56.2871,56.3034,55200.0
2014-08-04 13:20:00,69.07,69.2,69.07,69.17,33100.0,56.3034,56.4094,56.3034,56.385,33100.0
2014-08-04 13:25:00,69.16,69.24,69.12,69.12,18200.0,56.3768,56.442,56.3442,56.3442,18200.0
2014-08-04 13:30:00,69.12,69.34,69.12,69.28,41900.0,56.3442,56.5235,56.3442,56.4746,41900.0
2014-08-04 13:35:00,69.29,69.44,69.25,69.44,68800.0,56.4828,56.605,56.4502,56.605,68800.0
2014-08-04 13:40:00,69.43,69.7,69.42,69.62,86100.0,56.5969,56.817,56.5887,56.7518,86100.0
2014-08-04 13:45:00,69.63,69.65,69.52,69.65,187100.0,56.7599,56.7762,56.6703,56.7762,187100.0
2014-08-04 13:50:00,69.65,69.66,69.49,69.51,94200.0,56.7762,56.7844,56.6458,56.6621,94200.0
2014-08-04 13:55:00,69.52,69.66,69.52,69.62,88300.0,56.6703,56.7844,56.6703,56.7518,88300.0
2014-08-04 14:00:00,69.62,69.79,69.62,69.76,96000.0,56.7518,56.8904,56.7518,56.8659,96000.0
2014-08-04 14:05:00,69.77,69.86,69.71,69.76,84500.0,56.8741,56.9474,56.8251,56.8659,84500.0
2014-08-04 14:10:00,69.76,69.86,69.74,69.86,82100.0,56.8659,56.9474,56.8496,56.9474,82100.0
2014-08-04 14:15:00,69.85,70.0,69.84,69.94,61300.0,56.9393,57.0615,56.9311,57.0126,61300.0
2014-08-04 14:20:00,69.95,70.04,69.87,69.89,107900.0,57.0208,57.0941,56.9556,56.9719,107900.0
2014-08-04 14:25:00,69.88,69.97,69.86,69.9,47400.0,56.9637,57.0371,56.9474,56.98,47400.0
2014-08-04 14:30:00,69.9,69.94,69.85,69.91,58300.0,56.98,57.0126,56.9393,56.9882,58300.0
2014-08-04 14:35:00,69.88,70.0,69.83,70.0,94500.0,56.9637,57.0615,56.923,57.0615,94500.0
2014-08-04 14:40:00,69.98,70.05,69.95,70.0,58900.0,57.0452,57.1023,57.0208,57.0615,58900.0
2014-08-04 14:45:00,70.0,70.23,70.0,70.18,115400.0,57.0615,57.249,57.0615,57.2083,115400.0
2014-08-04 14:50:00,70.18,70.31,70.11,70.14,121500.0,57.2083,57.3142,57.1512,57.1757,121500.0
2014-08-04 14:55:00,70.15,70.16,69.98,69.98,68300.0,57.1838,57.192,57.0452,57.0452,68300.0
2014-08-04 15:00:00,69.98,70.02,69.96,69.98,49100.0,57.0452,57.0778,57.0289,57.0452,49100.0
2014-08-04 15:05:00,69.98,70.2,69.98,70.13,113200.0,57.0452,57.2246,57.0452,57.1675,113200.0
2014-08-04 15:10:00,70.13,70.23,70.12,70.15,134900.0,57.1675,57.249,57.1594,57.1838,134900.0
2014-08-04 15:15:00,70.15,70.2,70.11,70.17,95200.0,57.1838,57.2246,57.1512,57.2001,95200.0
2014-08-04 15:20:00,70.17,70.25,70.14,70.17,75400.0,57.2001,57.2653,57.1757,57.2001,75400.0
2014-08-04 15:25:00,70.17,70.28,70.16,70.23,84800.0,57.2001,57.2898,57.192,57.249,84800.0
2014-08-04 15:30:00,70.23,70.3,70.22,70.26,123800.0,57.249,57.3061,57.2409,57.2735,123800.0
2014-08-04 15:35:00,70.26,70.33,70.22,70.28,124900.0,57.2735,57.3305,57.2409,57.2898,124900.0
2014-08-04 15:40:00,70.28,70.33,70.27,70.27,102000.0,57.2898,57.3305,57.2816,57.2816,102000.0
2014-08-04 15:45:00,70.27,70.29,70.18,70.18,198400.0,57.2816,57.2979,57.2083,57.2083,198400.0
2014-08-04 15:50:00,70.18,70.25,70.15,70.17,176500.0,57.2083,57.2653,57.1838,57.2001,176500.0
2014-08-04 15:55:00,70.16,70.18,70.09,70.09,309100.0,57.192,57.2083,57.1349,57.1349,309100.0
2014-08-05 09:30:00,69.78,69.82,69.04,69.1,208400.0,56.8822,56.9148,56.279,56.3279,208400.0
2014-08-05 09:35:00,69.1,69.36,68.99,69.31,166500.0,56.3279,56.5398,56.2382,56.4991,166500.0
2014-08-05 09:40:00,69.34,69.36,68.92,69.02,81600.0,56.5235,56.5398,56.1812,56.2627,81600.0
2014-08-05 09:45:00,69.01,69.14,68.75,68.76,153200.0,56.2545,56.3605,56.0426,56.0507,153200.0
2014-08-05 09:50:00,68.75,68.75,68.44,68.48,176600.0,56.0426,56.0426,55.7899,55.8225,176600.0
2014-08-05 09:55:00,68.49,68.54,68.3,68.42,125400.0,55.8306,55.8714,55.6758,55.7736,125400.0
2014-08-05 10:00:00,68.43,68.6,68.35,68.42,119800.0,55.7817,55.9203,55.7165,55.7736,119800.0
2014-08-05 10:05:00,68.44,68.66,68.39,68.6,87000.0,55.7899,55.9692,55.7491,55.9203,87000.0
2014-08-05 10:10:00,68.59,68.71,68.52,68.64,74000.0,55.9122,56.01,55.8551,55.9529,74000.0
2014-08-05 10:15:00,68.64,68.7,68.56,68.64,97000.0,55.9529,56.0018,55.8877,55.9529,97000.0
2014-08-05 10:20:00,68.63,68.74,68.51,68.7,67000.0,55.9448,56.0344,55.8469,56.0018,67000.0
2014-08-05 10:25:00,68.7,68.76,68.63,68.7,86000.0,56.0018,56.0507,55.9448,56.0018,86000.0
2014-08-05 10:30:00,68.7,68.98,68.64,68.94,73600.0,56.0018,56.2301,55.9529,56.1975,73600.0
2014-08-05 10:35:00,68.94,68.98,68.87,68.98,43600.0,56.1975,56.2301,56.1404,56.2301,43600.0
2014-08-05 10:40:00,68.97,68.99,68.81,68.83,45400.0,56.2219,56.2382,56.0915,56.1078,45400.0
2014-08-05 10:45:00,68.84,68.95,68.84,68.94,34200.0,56.1159,56.2056,56.1159,56.1975,34200.0
2014-08-05 10:50:00,68.95,68.97,68.82,68.89,53400.0,56.2056,56.2219,56.0996,56.1567,53400.0
2014-08-05 10:55:00,68.88,68.89,68.73,68.81,45200.0,56.1486,56.1567,56.0263,56.0915,45200.0
2014-08-05 11:00:00,68.8,68.81,68.62,68.62,77100.0,56.0833,56.0915,55.9366,55.9366,77100.0
2014-08-05 11:05:00,68.62,68.64,68.5,68.55,95400.0,55.9366,55.9529,55.8388,55.8796,95400.0
2014-08-05 11:10:00,68.56,68.72,68.54,68.72,92000.0,55.8877,56.0181,55.8714,56.0181,92000.0
2014-08-05 11:15:00,68.72,68.76,68.64,68.7,79700.0,56.0181,56.0507,55.9529,56.0018,79700.0
2014-08-05 11:20:00,68.7,68.78,68.58,68.61,72400.0,56.0018,56.067,55.904,55.9285,72400.0
2014-08-05 11:25:00,68.6,68.6,68.49,68.49,103600.0,55.9203,55.9203,55.8306,55.8306,103600.0
2014-08-05 11:30:00,68.48,68.5,68.33,68.37,105100.0,55.8225,55.8388,55.7002,55.7328,105100.0
2014-08-05 11:35:00,68.37,68.39,68.2,68.22,101300.0,55.7328,55.7491,55.5942,55.6105,101300.0
2014-08-05 11:40:00,68.24,68.24,68.11,68.14,97900.0,55.6269,55.6269,55.5209,55.5453,97900.0
2014-08-05 11:45:00,68.15,68.17,67.83,67.86,123700.0,55.5535,55.5698,55.2926,55.3171,123700.0
2014-08-05 11:50:00,67.86,67.99,67.85,67.94,117100.0,55.3171,55.4231,55.3089,55.3823,117100.0
2014-08-05 11:55:00,67.95,68.01,67.84,67.9,95600.0,55.3905,55.4394,55.3008,55.3497,95600.0
2014-08-05 12:00:00,67.89,68.01,67.87,67.97,46300.0,55.3415,55.4394,55.3252,55.4068,46300.0
2014-08-05 12:05:00,67.98,67.98,67.84,67.88,50000.0,55.4149,55.4149,55.3008,55.3334,50000.0
2014-08-05 12:10:00,67.88,68.03,67.87,68.01,58500.0,55.3334,55.4557,55.3252,55.4394,58500.0
2014-08-05 12:15:00,67.99,68.03,67.93,67.98,35700.0,55.4231,55.4557,55.3741,55.4149,35700.0
2014-08-05 12:20:00,67.98,68.03,67.85,67.87,70000.0,55.4149,55.4557,55.3089,55.3252,70000.0
2014-08-05 12:25:00,67.87,67.97,67.84,67.96,53900.0,55.3252,55.4068,55.3008,55.3986,53900.0
2014-08-05 12:30:00,67.96,68.02,67.92,67.92,55800.0,55.3986,55.4475,55.366,55.366,55800.0
2014-08-05 12:35:00,67.92,67.94,67.86,67.91,76300.0,55.366,55.3823,55.3171,55.3578,76300.0
2014-08-05 12:40:00,67.9,67.98,67.87,67.94,60100.0,55.3497,55.4149,55.3252,55.3823,60100.0
2014-08-05 12:45:00,67.93,67.96,67.88,67.89,33900.0,55.3741,55.3986,55.3334,55.3415,33900.0
2014-08-05 12:50:00,67.9,67.95,67.87,67.95,71700.0,55.3497,55.3905,55.3252,55.3905,71700.0
2014-08-05 12:55:00,67.95,67.99,67.81,67.9,99200.0,55.3905,55.4231,55.2763,55.3497,99200.0
2014-08-05 13:00:00,67.91,67.95,67.83,67.83,39900.0,55.3578,55.3905,55.2926,55.2926,39900.0
2014-08-05 13:05:00,67.82,67.89,67.8,67.83,37300.0,55.2845,55.3415,55.2682,55.2926,37300.0
2014-08-05 13:10:00,67.84,67.9,67.81,67.87,50300.0,55.3008,55.3497,55.2763,55.3252,50300.0
2014-08-05 13:15:00,67.88,67.92,67.8,67.91,67200.0,55.3334,55.366,55.2682,55.3578,67200.0
2014-08-05 13:20:00,67.92,67.93,67.85,67.89,44700.0,55.366,55.3741,55.3089,55.3415,44700.0
2014-08-05 13:25:00,67.89,67.96,67.88,67.95,45200.0,55.3415,55.3986,55.3334,55.3905,45200.0
2014-08-05 13:30:00,67.95,67.97,67.87,67.91,48200.0,55.3905,55.4068,55.3252,55.3578,48200.0
2014-08-05 13:35:00,67.91,67.93,67.36,67.37,171500.0,55.3578,55.3741,54.9095,54.9177,171500.0
2014-08-05 13:40:00,67.35,67.49,67.11,67.26,240700.0,54.9014,55.0155,54.7057,54.828,240700.0
2014-08-05 13:45:00,67.27,67.54,67.23,67.42,98400.0,54.8361,55.0562,54.8035,54.9584,98400.0
2014-08-05 13:50:00,67.43,67.56,67.36,67.47,85700.0,54.9666,55.0725,54.9095,54.9992,85700.0
2014-08-05 13:55:00,67.49,67.59,67.38,67.38,101000.0,55.0155,55.097,54.9258,54.9258,101000.0
2014-08-05 14:00:00,67.37,67.44,67.26,67.27,108700.0,54.9177,54.9747,54.828,54.8361,108700.0
2014-08-05 14:05:00,67.27,67.28,66.77,66.86,291800.0,54.8361,54.8443,54.4286,54.5019,291800.0
2014-08-05 14:10:00,66.85,67.06,66.77,67.06,239600.0,54.4938,54.665,54.4286,54.665,239600.0
2014-08-05 14:15:00,67.05,67.07,66.89,66.96,227300.0,54.6568,54.6731,54.5264,54.5834,227300.0
2014-08-05 14:20:00,66.95,67.18,66.95,67.1,164000.0,54.5753,54.7628,54.5753,54.6976,164000.0
2014-08-05 14:25:00,67.1,67.16,66.99,67.11,139100.0,54.6976,54.7465,54.6079,54.7057,139100.0
2014-08-05 14:30:00,67.11,67.28,67.09,67.26,150500.0,54.7057,54.8443,54.6894,54.828,150500.0
2014-08-05 14:35:00,67.26,67.44,67.25,67.39,169600.0,54.828,54.9747,54.8198,54.934,169600.0
2014-08-05 14:40:00,67.39,67.48,67.29,67.35,84100.0,54.934,55.0073,54.8524,54.9014,84100.0
2014-08-05 14:45:00,67.35,67.53,67.35,67.48,78100.0,54.9014,55.0481,54.9014,55.0073,78100.0
2014-08-05 14:50:00,67.48,67.49,67.4,67.48,83900.0,55.0073,55.0155,54.9421,55.0073,83900.0
2014-08-05 14:55:00,67.48,67.59,67.38,67.42,117700.0,55.0073,55.097,54.9258,54.9584,117700.0
2014-08-05 15:00:00,67.42,67.5,67.31,67.4,111800.0,54.9584,55.0236,54.8687,54.9421,111800.0
2014-08-05 15:05:00,67.39,67.45,67.25,67.26,84200.0,54.934,54.9829,54.8198,54.828,84200.0
2014-08-05 15:10:00,67.26,67.38,67.17,67.21,85100.0,54.828,54.9258,54.7546,54.7872,85100.0
2014-08-05 15:15:00,67.21,67.39,67.2,67.35,112800.0,54.7872,54.934,54.7791,54.9014,112800.0
2014-08-05 15:20:00,67.35,67.56,67.32,67.45,133600.0,54.9014,55.0725,54.8769,54.9829,133600.0
2014-08-05 15:25:00,67.45,67.54,67.41,67.51,178600.0,54.9829,55.0562,54.9503,55.0318,178600.0
2014-08-05 15:30:00,67.51,67.75,67.5,67.73,154100.0,55.0318,55.2274,55.0236,55.2111,154100.0
2014-08-05 15:35:00,67.72,67.87,67.72,67.76,194600.0,55.203,55.3252,55.203,55.2356,194600.0
2014-08-05 15:40:00,67.76,67.83,67.73,67.78,117100.0,55.2356,55.2926,55.2111,55.2519,117100.0
2014-08-05 15:45:00,67.78,67.83,67.65,67.7,194200.0,55.2519,55.2926,55.1459,55.1867,194200.0
2014-08-05 15:50:00,67.7,67.76,67.68,67.68,203000.0,55.1867,55.2356,55.1704,55.1704,203000.0
2014-08-05 15:55:00,67.69,67.78,67.69,67.71,365000.0,55.1785,55.2519,55.1785,55.1948,365000.0
2014-08-06 09:30:00,67.2,67.36,67.15,67.36,300900.0,54.7791,54.9095,54.7383,54.9095,300900.0
2014-08-06 09:35:00,67.37,67.98,67.36,67.69,230400.0,54.9177,55.4149,54.9095,55.1785,230400.0
2014-08-06 09:40:00,67.69,68.47,67.69,68.43,195500.0,55.1785,55.8143,55.1785,55.7817,195500.0
2014-08-06 09:45:00,68.4,68.67,68.23,68.59,204000.0,55.7573,55.9774,55.6187,55.9122,204000.0
2014-08-06 09:50:00,68.58,68.74,68.46,68.67,143300.0,55.904,56.0344,55.8062,55.9774,143300.0
2014-08-06 09:55:00,68.69,68.8,68.51,68.63,117500.0,55.9937,56.0833,55.8469,55.9448,117500.0
2014-08-06 10:00:00,68.65,68.77,68.59,68.73,60600.0,55.9611,56.0589,55.9122,56.0263,60600.0
2014-08-06 10:05:00,68.74,68.84,68.57,68.74,48100.0,56.0344,56.1159,55.8959,56.0344,48100.0
2014-08-06 10:10:00,68.74,68.78,68.55,68.58,40000.0,56.0344,56.067,55.8796,55.904,40000.0
2014-08-06 10:15:00,68.59,68.75,68.55,68.61,138900.0,55.9122,56.0426,55.8796,55.9285,138900.0
2014-08-06 10:20:00,68.59,68.76,68.53,68.73,63500.0,55.9122,56.0507,55.8632,56.0263,63500.0
2014-08-06 10:25:00,68.72,68.95,68.66,68.91,85700.0,56.0181,56.2056,55.9692,56.173,85700.0
2014-08-06 10:30:00,68.91,69.08,68.82,68.99,136400.0,56.173,56.3116,56.0996,56.2382,136400.0
2014-08-06 10:35:00,68.97,68.97,68.76,68.87,69100.0,56.2219,56.2219,56.0507,56.1404,69100.0
2014-08-06 10:40:00,68.86,68.93,68.73,68.91,34300.0,56.1323,56.1893,56.0263,56.173,34300.0
2014-08-06 10:45:00,68.91,68.98,68.8,68.89,47700.0,56.173,56.2301,56.0833,56.1567,47700.0
2014-08-06 10:50:00,68.9,69.09,68.89,69.03,66400.0,56.1649,56.3197,56.1567,56.2708,66400.0
2014-08-06 10:55:00,69.03,69.23,69.0,69.2,68100.0,56.2708,56.4339,56.2464,56.4094,68100.0
2014-08-06 11:00:00,69.19,69.21,69.01,69.01,60800.0,56.4013,56.4176,56.2545,56.2545,60800.0
2014-08-06 11:05:00,69.01,69.15,68.97,69.0,44200.0,56.2545,56.3687,56.2219,56.2464,44200.0
2014-08-06 11:10:00,69.01,69.02,68.85,68.89,105200.0,56.2545,56.2627,56.1241,56.1567,105200.0
2014-08-06 11:15:00,68.9,68.91,68.78,68.87,54000.0,56.1649,56.173,56.067,56.1404,54000.0
2014-08-06 11:20:00,68.86,68.87,68.75,68.82,50100.0,56.1323,56.1404,56.0426,56.0996,50100.0
2014-08-06 11:25:00,68.82,68.85,68.67,68.71,55100.0,56.0996,56.1241,55.9774,56.01,55100.0
2014-08-06 11:30:00,68.71,68.86,68.71,68.81,60300.0,56.01,56.1323,56.01,56.0915,60300.0
2014-08-06 11:35:00,68.81,68.92,68.76,68.76,44100.0,56.0915,56.1812,56.0507,56.0507,44100.0
2014-08-06 11:40:00,68.78,68.78,68.66,68.74,50900.0,56.067,56.067,55.9692,56.0344,50900.0
2014-08-06 11:45:00,68.73,68.82,68.65,68.73,71000.0,56.0263,56.0996,55.9611,56.0263,71000.0
2014-08-06 11:50:00,68.73,68.88,68.7,68.76,40100.0,56.0263,56.1486,56.0018,56.0507,40100.0
2014-08-06 11:55:00,68.75,68.81,68.71,68.78,27300.0,56.0426,56.0915,56.01,56.067,27300.0
2014-08-06 12:00:00,68.79,68.86,68.77,68.85,30800.0,56.0752,56.1323,56.0589,56.1241,30800.0
2014-08-06 12:05:00,68.86,68.92,68.78,68.79,49300.0,56.1323,56.1812,56.067,56.0752,49300.0
2014-08-06 12:10:00,68.8,68.81,68.6,68.66,65300.0,56.0833,56.0915,55.9203,55.9692,65300.0
2014-08-06 12:15:00,68.66,68.66,68.36,68.39,99000.0,55.9692,55.9692,55.7247,55.7491,99000.0
2014-08-06 12:20:00,68.37,68.66,68.35,68.59,52500.0,55.7328,55.9692,55.7165,55.9122,52500.0
2014-08-06 12:25:00,68.59,68.63,68.48,68.51,31600.0,55.9122,55.9448,55.8225,55.8469,31600.0
2014-08-06 12:30:00,68.51,68.73,68.51,68.67,39800.0,55.8469,56.0263,55.8469,55.9774,39800.0
2014-08-06 12:35:00,68.67,68.74,68.65,68.7,34400.0,55.9774,56.0344,55.9611,56.0018,34400.0
2014-08-06 12:40:00,68.68,68.69,68.59,68.69,22500.0,55.9855,55.9937,55.9122,55.9937,22500.0
2014-08-06 12:45:00,68.71,68.72,68.52,68.56,33600.0,56.01,56.0181,55.8551,55.8877,33600.0
2014-08-06 12:50:00,68.54,68.65,68.5,68.53,25800.0,55.8714,55.9611,55.8388,55.8632,25800.0
2014-08-06 12:55:00,68.52,68.62,68.46,68.51,32900.0,55.8551,55.9366,55.8062,55.8469,32900.0
2014-08-06 13:00:00,68.52,68.57,68.4,68.42,63900.0,55.8551,55.8959,55.7573,55.7736,63900.0
2014-08-06 13:05:00,68.43,68.43,68.26,68.27,59200.0,55.7817,55.7817,55.6432,55.6513,59200.0
2014-08-06 13:10:00,68.28,68.35,68.27,68.28,67700.0,55.6595,55.7165,55.6513,55.6595,67700.0
2014-08-06 13:15:00,68.28,68.49,68.25,68.45,63100.0,55.6595,55.8306,55.635,55.798,63100.0
2014-08-06 13:20:00,68.43,68.61,68.41,68.55,25400.0,55.7817,55.9285,55.7654,55.8796,25400.0
2014-08-06 13:25:00,68.58,68.59,68.43,68.44,42300.0,55.904,55.9122,55.7817,55.7899,42300.0
2014-08-06 13:30:00,68.45,68.49,68.4,68.45,28000.0,55.798,55.8306,55.7573,55.798,28000.0
2014-08-06 13:35:00,68.45,68.58,68.45,68.52,79500.0,55.798,55.904,55.798,55.8551,79500.0
2014-08-06 13:40:00,68.52,68.53,68.33,68.33,91600.0,55.8551,55.8632,55.7002,55.7002,91600.0
2014-08-06 13:45:00,68.33,68.37,68.27,68.34,28900.0,55.7002,55.7328,55.6513,55.7084,28900.0
2014-08-06 13:50:00,68.35,68.38,68.17,68.19,62700.0,55.7165,55.741,55.5698,55.5861,62700.0
2014-08-06 13:55:00,68.19,68.27,68.16,68.18,34900.0,55.5861,55.6513,55.5616,55.5779,34900.0
2014-08-06 14:00:00,68.16,68.16,68.04,68.09,61000.0,55.5616,55.5616,55.4638,55.5046,61000.0
2014-08-06 14:05:00,68.11,68.16,68.04,68.14,48700.0,55.5209,55.5616,55.4638,55.5453,48700.0
2014-08-06 14:10:00,68.13,68.14,68.06,68.12,33800.0,55.5372,55.5453,55.4801,55.529,33800.0
2014-08-06 14:15:00,68.12,68.18,68.04,68.15,66000.0,55.529,55.5779,55.4638,55.5535,66000.0
2014-08-06 14:20:00,68.16,68.21,68.11,68.19,23900.0,55.5616,55.6024,55.5209,55.5861,23900.0
2014-08-06 14:25:00,68.21,68.28,68.18,68.28,36200.0,55.6024,55.6595,55.5779,55.6595,36200.0
2014-08-06 14:30:00,68.26,68.27,68.05,68.05,52400.0,55.6432,55.6513,55.472,55.472,52400.0
2014-08-06 14:35:00,68.05,68.05,67.98,68.0,102500.0,55.472,55.472,55.4149,55.4312,102500.0
2014-08-06 14:40:00,68.0,68.09,67.98,68.09,179200.0,55.4312,55.5046,55.4149,55.5046,179200.0
2014-08-06 14:45:00,68.08,68.21,68.06,68.17,37800.0,55.4964,55.6024,55.4801,55.5698,37800.0
2014-08-06 14:50:00,68.18,68.22,68.09,68.14,94000.0,55.5779,55.6105,55.5046,55.5453,94000.0
2014-08-06 14:55:00,68.14,68.18,68.09,68.1,39500.0,55.5453,55.5779,55.5046,55.5127,39500.0
2014-08-06 15:00:00,68.1,68.24,68.06,68.23,40200.0,55.5127,55.6269,55.4801,55.6187,40200.0
2014-08-06 15:05:00,68.24,68.27,68.16,68.2,51100.0,55.6269,55.6513,55.5616,55.5942,51100.0
2014-08-06 15:10:00,68.21,68.21,68.05,68.06,69300.0,55.6024,55.6024,55.472,55.4801,69300.0
2014-08-06 15:15:00,68.06,68.17,68.05,68.12,55800.0,55.4801,55.5698,55.472,55.529,55800.0
2014-08-06 15:20:00,68.12,68.15,68.08,68.14,40300.0,55.529,55.5535,55.4964,55.5453,40300.0
2014-08-06 15:25:00,68.14,68.2,68.04,68.07,53100.0,55.5453,55.5942,55.4638,55.4883,53100.0
2014-08-06 15:30:00,68.07,68.08,67.95,67.97,70000.0,55.4883,55.4964,55.3905,55.4068,70000.0
2014-08-06 15:35:00,67.97,68.01,67.92,67.97,51400.0,55.4068,55.4394,55.366,55.4068,51400.0
2014-08-06 15:40:00,67.98,68.02,67.96,67.98,70300.0,55.4149,55.4475,55.3986,55.4149,70300.0
2014-08-06 15:45:00,68.0,68.05,67.96,68.0,81500.0,55.4312,55.472,55.3986,55.4312,81500.0
2014-08-06 15:50:00,68.0,68.05,67.98,67.99,208800.0,55.4312,55.472,55.4149,55.4231,208800.0
2014-08-06 15:55:00,67.98,68.03,67.9,67.94,286000.0,55.4149,55.4557,55.3497,55.3823,286000.0
2014-08-07 09:30:00,68.35,68.55,68.15,68.21,175200.0,55.7165,55.8796,55.5535,55.6024,175200.0
2014-08-07 09:35:00,68.24,68.3,67.98,68.06,229100.0,55.6269,55.6758,55.4149,55.4801,229100.0
2014-08-07 09:40:00,68.07,68.16,67.95,68.04,151600.0,55.4883,55.5616,55.3905,55.4638,151600.0
2014-08-07 09:45:00,68.08,68.11,67.74,67.91,157100.0,55.4964,55.5209,55.2193,55.3578,157100.0
2014-08-07 09:50:00,67.88,68.1,67.85,68.02,148400.0,55.3334,55.5127,55.3089,55.4475,148400.0
2014-08-07 09:55:00,68.01,68.09,67.85,67.98,50100.0,55.4394,55.5046,55.3089,55.4149,50100.0
2014-08-07 10:00:00,68.0,68.09,67.84,67.9,64900.0,55.4312,55.5046,55.3008,55.3497,64900.0
2014-08-07 10:05:00,67.9,68.02,67.88,67.98,45400.0,55.3497,55.4475,55.3334,55.4149,45400.0
2014-08-07 10:10:00,67.97,68.0,67.86,67.92,53300.0,55.4068,55.4312,55.3171,55.366,53300.0
2014-08-07 10:15:00,67.93,68.07,67.89,68.02,51400.0,55.3741,55.4883,55.3415,55.4475,51400.0
2014-08-07 10:20:00,68.03,68.15,68.02,68.14,44500.0,55.4557,55.5535,55.4475,55.5453,44500.0
2014-08-07 10:25:00,68.15,68.23,68.08,68.18,40500.0,55.5535,55.6187,55.4964,55.5779,40500.0
2014-08-07 10:30:00,68.18,68.21,68.08,68.21,43000.0,55.5779,55.6024,55.4964,55.6024,43000.0
2014-08-07 10:35:00,68.22,68.31,68.21,68.27,51600.0,55.6105,55.6839,55.6024,55.6513,51600.0
2014-08-07 10:40:00,68.28,68.32,68.11,68.16,37200.0,55.6595,55.6921,55.5209,55.5616,37200.0
2014-08-07 10:45:00,68.14,68.19,68.04,68.04,42700.0,55.5453,55.5861,55.4638,55.4638,42700.0
2014-08-07 10:50:00,68.05,68.05,67.87,67.89,82800.0,55.472,55.472,55.3252,55.3415,82800.0
2014-08-07 10:55:00,67.9,68.17,67.9,68.08,53700.0,55.3497,55.5698,55.3497,55.4964,53700.0
2014-08-07 11:00:00,68.08,68.08,67.89,67.96,50000.0,55.4964,55.4964,55.3415,55.3986,50000.0
2014-08-07 11:05:00,67.95,67.99,67.85,67.95,112400.0,55.3905,55.4231,55.3089,55.3905,112400.0
2014-08-07 11:10:00,67.96,67.96,67.8,67.81,28900.0,55.3986,55.3986,55.2682,55.2763,28900.0
2014-08-07 11:15:00,67.8,67.96,67.75,67.94,178700.0,55.2682,55.3986,55.2274,55.3823,178700.0
2014-08-07 11:20:00,67.94,68.01,67.88,68.0,103300.0,55.3823,55.4394,55.3334,55.4312,103300.0
2014-08-07 11:25:00,68.0,68.01,67.87,67.88,41500.0,55.4312,55.4394,55.3252,55.3334,41500.0
2014-08-07 11:30:00,67.86,68.04,67.86,67.99,23800.0,55.3171,55.4638,55.3171,55.4231,23800.0
2014-08-07 11:35:00,68.0,68.04,67.91,67.95,24300.0,55.4312,55.4638,55.3578,55.3905,24300.0
2014-08-07 11:40:00,67.97,67.97,67.83,67.92,24500.0,55.4068,55.4068,55.2926,55.366,24500.0
2014-08-07 11:45:00,67.92,67.92,67.61,67.71,86500.0,55.366,55.366,55.1133,55.1948,86500.0
2014-08-07 11:50:00,67.72,67.81,67.59,67.59,45800.0,55.203,55.2763,55.097,55.097,45800.0
2014-08-07 11:55:00,67.63,67.74,67.55,67.71,105200.0,55.1296,55.2193,55.0644,55.1948,105200.0
2014-08-07 12:00:00,67.71,67.72,67.58,67.66,59900.0,55.1948,55.203,55.0888,55.1541,59900.0
2014-08-07 12:05:00,67.66,67.68,67.51,67.59,116500.0,55.1541,55.1704,55.0318,55.097,116500.0
2014-08-07 12:10:00,67.59,67.62,67.5,67.51,58200.0,55.097,55.1214,55.0236,55.0318,58200.0
2014-08-07 12:15:00,67.51,67.52,67.28,67.34,78200.0,55.0318,55.0399,54.8443,54.8932,78200.0
2014-08-07 12:20:00,67.33,67.46,67.29,67.44,52500.0,54.8851,54.991,54.8524,54.9747,52500.0
2014-08-07 12:25:00,67.46,67.51,67.39,67.49,92300.0,54.991,55.0318,54.934,55.0155,92300.0
2014-08-07 12:30:00,67.48,67.48,67.31,67.41,51800.0,55.0073,55.0073,54.8687,54.9503,51800.0
2014-08-07 12:35:00,67.42,67.42,67.17,67.33,450500.0,54.9584,54.9584,54.7546,54.8851,450500.0
2014-08-07 12:40:00,67.33,67.47,67.28,67.47,22100.0,54.8851,54.9992,54.8443,54.9992,22100.0
2014-08-07 12:45:00,67.47,67.61,67.43,67.6,24700.0,54.9992,55.1133,54.9666,55.1051,24700.0
2014-08-07 12:50:00,67.59,67.6,67.46,67.57,28400.0,55.097,55.1051,54.991,55.0807,28400.0
2014-08-07 12:55:00,67.56,67.64,67.51,67.58,20000.0,55.0725,55.1378,55.0318,55.0888,20000.0
2014-08-07 13:00:00,67.57,67.78,67.57,67.74,31600.0,55.0807,55.2519,55.0807,55.2193,31600.0
2014-08-07 13:05:00,67.74,67.85,67.72,67.85,46200.0,55.2193,55.3089,55.203,55.3089,46200.0
2014-08-07 13:10:00,67.86,67.88,67.73,67.75,62000.0,55.3171,55.3334,55.2111,55.2274,62000.0
2014-08-07 13:15:00,67.75,67.8,67.7,67.71,46200.0,55.2274,55.2682,55.1867,55.1948,46200.0
2014-08-07 13:20:00,67.69,67.7,67.56,67.62,65400.0,55.1785,55.1867,55.0725,55.1214,65400.0
2014-08-07 13:25:00,67.62,67.75,67.6,67.65,43900.0,55.1214,55.2274,55.1051,55.1459,43900.0
2014-08-07 13:30:00,67.66,67.76,67.66,67.73,27000.0,55.1541,55.2356,55.1541,55.2111,27000.0
2014-08-07 13:35:00,67.72,67.85,67.65,67.85,24600.0,55.203,55.3089,55.1459,55.3089,24600.0
2014-08-07 13:40:00,67.88,67.94,67.79,67.9,42500.0,55.3334,55.3823,55.26,55.3497,42500.0
2014-08-07 13:45:00,67.92,67.93,67.83,67.93,67300.0,55.366,55.3741,55.2926,55.3741,67300.0
2014-08-07 13:50:00,67.92,67.97,67.84,67.92,35900.0,55.366,55.4068,55.3008,55.366,35900.0
2014-08-07 13:55:00,67.92,68.07,67.89,68.06,38700.0,55.366,55.4883,55.3415,55.4801,38700.0
2014-08-07 14:00:00,68.08,68.08,67.84,67.87,43400.0,55.4964,55.4964,55.3008,55.3252,43400.0
2014-08-07 14:05:00,67.87,67.9,67.8,67.84,24000.0,55.3252,55.3497,55.2682,55.3008,24000.0
2014-08-07 14:10:00,67.85,67.88,67.72,67.73,34300.0,55.3089,55.3334,55.203,55.2111,34300.0
2014-08-07 14:15:00,67.74,67.74,67.54,67.64,47300.0,55.2193,55.2193,55.0562,55.1378,47300.0
2014-08-07 14:20:00,67.64,67.66,67.54,67.59,41600.0,55.1378,55.1541,55.0562,55.097,41600.0
2014-08-07 14:25:00,67.6,67.6,67.47,67.47,89300.0,55.1051,55.1051,54.9992,54.9992,89300.0
2014-08-07 14:30:00,67.48,67.51,67.43,67.44,72900.0,55.0073,55.0318,54.9666,54.9747,72900.0
2014-08-07 14:35:00,67.44,67.51,67.4,67.43,60000.0,54.9747,55.0318,54.9421,54.9666,60000.0
2014-08-07 14:40:00,67.43,67.59,67.43,67.47,68500.0,54.9666,55.097,54.9666,54.9992,68500.0
2014-08-07 14:45:00,67.47,67.59,67.47,67.58,35500.0,54.9992,55.097,54.9992,55.0888,35500.0
2014-08-07 14:50:00,67.59,67.64,67.47,67.48,35400.0,55.097,55.1378,54.9992,55.0073,35400.0
2014-08-07 14:55:00,67.47,67.47,67.3,67.33,72700.0,54.9992,54.9992,54.8606,54.8851,72700.0
2014-08-07 15:00:00,67.34,67.45,67.34,67.42,66200.0,54.8932,54.9829,54.8932,54.9584,66200.0
2014-08-07 15:05:00,67.42,67.47,67.25,67.31,92000.0,54.9584,54.9992,54.8198,54.8687,92000.0
2014-08-07 15:10:00,67.31,67.37,67.25,67.27,78200.0,54.8687,54.9177,54.8198,54.8361,78200.0
2014-08-07 15:15:00,67.27,67.37,67.12,67.34,100400.0,54.8361,54.9177,54.7139,54.8932,100400.0
2014-08-07 15:20:00,67.34,67.35,67.11,67.17,83100.0,54.8932,54.9014,54.7057,54.7546,83100.0
2014-08-07 15:25:00,67.17,67.17,67.1,67.15,107400.0,54.7546,54.7546,54.6976,54.7383,107400.0
2014-08-07 15:30:00,67.16,67.18,67.05,67.07,138600.0,54.7465,54.7628,54.6568,54.6731,138600.0
2014-08-07 15:35:00,67.07,67.24,67.03,67.19,120300.0,54.6731,54.8117,54.6405,54.7709,120300.0
2014-08-07 15:40:00,67.19,67.28,67.19,67.25,158900.0,54.7709,54.8443,54.7709,54.8198,158900.0
2014-08-07 15:45:00,67.25,67.34,67.24,67.28,138300.0,54.8198,54.8932,54.8117,54.8443,138300.0
2014-08-07 15:50:00,67.28,67.46,67.28,67.46,148100.0,54.8443,54.991,54.8443,54.991,148100.0
2014-08-07 15:55:00,67.46,67.51,67.35,67.36,235500.0,54.991,55.0318,54.9014,54.9095,235500.0
2014-08-08 09:30:00,67.57,67.72,67.5,67.54,122000.0,55.0807,55.203,55.0236,55.0562,122000.0
2014-08-08 09:35:00,67.56,67.88,67.49,67.76,228500.0,55.0725,55.3334,55.0155,55.2356,228500.0
2014-08-08 09:40:00,67.76,67.85,67.32,67.39,89200.0,55.2356,55.3089,54.8769,54.934,89200.0
2014-08-08 09:45:00,67.39,67.65,67.25,67.65,66400.0,54.934,55.1459,54.8198,55.1459,66400.0
2014-08-08 09:50:00,67.63,67.83,67.63,67.64,42500.0,55.1296,55.2926,55.1296,55.1378,42500.0
2014-08-08 09:55:00,67.64,67.79,67.56,67.62,57900.0,55.1378,55.26,55.0725,55.1214,57900.0
2014-08-08 10:00:00,67.62,67.78,67.51,67.78,53100.0,55.1214,55.2519,55.0318,55.2519,53100.0
2014-08-08 10:05:00,67.8,67.9,67.66,67.69,52000.0,55.2682,55.3497,55.1541,55.1785,52000.0
2014-08-08 10:10:00,67.69,67.73,67.57,67.59,37700.0,55.1785,55.2111,55.0807,55.097,37700.0
2014-08-08 10:15:00,67.6,67.6,67.46,67.49,63500.0,55.1051,55.1051,54.991,55.0155,63500.0
2014-08-08 10:20:00,67.47,67.5,67.33,67.5,68700.0,54.9992,55.0236,54.8851,55.0236,68700.0
2014-08-08 10:25:00,67.51,67.53,67.33,67.45,40900.0,55.0318,55.0481,54.8851,54.9829,40900.0
2014-08-08 10:30:00,67.45,67.56,67.41,67.54,76500.0,54.9829,55.0725,54.9503,55.0562,76500.0
2014-08-08 10:35:00,67.53,67.6,67.46,67.57,115500.0,55.0481,55.1051,54.991,55.0807,115500.0
2014-08-08 10:40:00,67.56,67.69,67.55,67.55,64900.0,55.0725,55.1785,55.0644,55.0644,64900.0
2014-08-08 10:45:00,67.55,67.75,67.53,67.66,67700.0,55.0644,55.2274,55.0481,55.1541,67700.0
2014-08-08 10:50:00,67.66,67.74,67.66,67.72,49200.0,55.1541,55.2193,55.1541,55.203,49200.0
2014-08-08 10:55:00,67.72,67.74,67.6,67.72,30300.0,55.203,55.2193,55.1051,55.203,30300.0
2014-08-08 11:00:00,67.73,67.73,67.51,67.64,39900.0,55.2111,55.2111,55.0318,55.1378,39900.0
2014-08-08 11:05:00,67.64,67.77,67.62,67.64,69700.0,55.1378,55.2437,55.1214,55.1378,69700.0
2014-08-08 11:10:00,67.66,67.77,67.65,67.66,48300.0,55.1541,55.2437,55.1459,55.1541,48300.0
2014-08-08 11:15:00,67.67,67.73,67.66,67.73,37100.0,55.1622,55.2111,55.1541,55.2111,37100.0
2014-08-08 11:20:00,67.71,67.71,67.59,67.65,30200.0,55.1948,55.1948,55.097,55.1459,30200.0
2014-08-08 11:25:00,67.66,67.79,67.65,67.76,64800.0,55.1541,55.26,55.1459,55.2356,64800.0
2014-08-08 11:30:00,67.76,67.82,67.72,67.72,37900.0,55.2356,55.2845,55.203,55.203,37900.0
2014-08-08 11:35:00,67.73,67.73,67.66,67.67,32600.0,55.2111,55.2111,55.1541,55.1622,32600.0
2014-08-08 11:40:00,67.67,67.7,67.59,67.61,30500.0,55.1622,55.1867,55.097,55.1133,30500.0
2014-08-08 11:45:00,67.61,67.65,67.51,67.58,30900.0,55.1133,55.1459,55.0318,55.0888,30900.0
2014-08-08 11:50:00,67.56,67.61,67.53,67.61,28600.0,55.0725,55.1133,55.0481,55.1133,28600.0
2014-08-08 11:55:00,67.61,67.73,67.6,67.69,43100.0,55.1133,55.2111,55.1051,55.1785,43100.0
2014-08-08 12:00:00,67.69,67.78,67.69,67.74,19800.0,55.1785,55.2519,55.1785,55.2193,19800.0
2014-08-08 12:05:00,67.74,67.78,67.65,67.68,27500.0,55.2193,55.2519,55.1459,55.1704,27500.0
2014-08-08 12:10:00,67.68,67.79,67.68,67.79,22000.0,55.1704,55.26,55.1704,55.26,22000.0
2014-08-08 12:15:00,67.79,67.84,67.68,67.7,68600.0,55.26,55.3008,55.1704,55.1867,68600.0
2014-08-08 12:20:00,67.7,67.73,67.65,67.66,22300.0,55.1867,55.2111,55.1459,55.1541,22300.0
2014-08-08 12:25:00,67.67,67.69,67.56,67.58,30600.0,55.1622,55.1785,55.0725,55.0888,30600.0
2014-08-08 12:30:00,67.58,67.7,67.57,67.7,25300.0,55.0888,55.1867,55.0807,55.1867,25300.0
2014-08-08 12:35:00,67.7,67.74,67.62,67.72,43100.0,55.1867,55.2193,55.1214,55.203,43100.0
2014-08-08 12:40:00,67.71,67.71,67.64,67.66,26300.0,55.1948,55.1948,55.1378,55.1541,26300.0
2014-08-08 12:45:00,67.66,67.66,67.56,67.57,27900.0,55.1541,55.1541,55.0725,55.0807,27900.0
2014-08-08 12:50:00,67.56,67.6,67.54,67.58,34000.0,55.0725,55.1051,55.0562,55.0888,34000.0
2014-08-08 12:55:00,67.58,67.59,67.53,67.53,46200.0,55.0888,55.097,55.0481,55.0481,46200.0
2014-08-08 13:00:00,67.54,67.61,67.52,67.6,41100.0,55.0562,55.1133,55.0399,55.1051,41100.0
2014-08-08 13:05:00,67.6,67.62,67.53,67.55,45400.0,55.1051,55.1214,55.0481,55.0644,45400.0
2014-08-08 13:10:00,67.56,67.62,67.52,67.61,60000.0,55.0725,55.1214,55.0399,55.1133,60000.0
2014-08-08 13:15:00,67.61,67.78,67.56,67.78,153700.0,55.1133,55.2519,55.0725,55.2519,153700.0
2014-08-08 13:20:00,67.78,67.83,67.73,67.78,72300.0,55.2519,55.2926,55.2111,55.2519,72300.0
2014-08-08 13:25:00,67.79,67.97,67.79,67.89,95600.0,55.26,55.4068,55.26,55.3415,95600.0
2014-08-08 13:30:00,67.9,68.02,67.88,68.02,229200.0,55.3497,55.4475,55.3334,55.4475,229200.0
2014-08-08 13:35:00,68.03,68.1,67.99,68.1,55500.0,55.4557,55.5127,55.4231,55.5127,55500.0
2014-08-08 13:40:00,68.08,68.2,68.05,68.19,72900.0,55.4964,55.5942,55.472,55.5861,72900.0
2014-08-08 13:45:00,68.19,68.2,68.0,68.01,110800.0,55.5861,55.5942,55.4312,55.4394,110800.0
2014-08-08 13:50:00,68.01,68.08,67.95,67.95,47400.0,55.4394,55.4964,55.3905,55.3905,47400.0
2014-08-08 13:55:00,67.95,68.06,67.93,68.04,42500.0,55.3905,55.4801,55.3741,55.4638,42500.0
2014-08-08 14:00:00,68.05,68.12,68.0,68.11,60500.0,55.472,55.529,55.4312,55.5209,60500.0
2014-08-08 14:05:00,68.11,68.17,68.08,68.14,62000.0,55.5209,55.5698,55.4964,55.5453,62000.0
2014-08-08 14:10:00,68.14,68.16,68.09,68.14,40900.0,55.5453,55.5616,55.5046,55.5453,40900.0
2014-08-08 14:15:00,68.14,68.15,68.05,68.14,34700.0,55.5453,55.5535,55.472,55.5453,34700.0
2014-08-08 14:20:00,68.13,68.19,68.07,68.11,265100.0,55.5372,55.5861,55.4883,55.5209,265100.0
2014-08-08 14:25:00,68.11,68.17,68.02,68.15,45900.0,55.5209,55.5698,55.4475,55.5535,45900.0
2014-08-08 14:30:00,68.15,68.17,68.06,68.12,49200.0,55.5535,55.5698,55.4801,55.529,49200.0
2014-08-08 14:35:00,68.12,68.19,68.12,68.18,41300.0,55.529,55.5861,55.529,55.5779,41300.0
2014-08-08 14:40:00,68.19,68.2,68.12,68.14,48100.0,55.5861,55.5942,55.529,55.5453,48100.0
2014-08-08 14:45:00,68.15,68.19,68.12,68.18,40500.0,55.5535,55.5861,55.529,55.5779,40500.0
2014-08-08 14:50:00,68.19,68.19,68.14,68.18,37900.0,55.5861,55.5861,55.5453,55.5779,37900.0
2014-08-08 14:55:00,68.18,68.19,68.12,68.15,39000.0,55.5779,55.5861,55.529,55.5535,39000.0
2014-08-08 15:00:00,68.15,68.15,68.04,68.11,44200.0,55.5535,55.5535,55.4638,55.5209,44200.0
2014-08-08 15:05:00,68.12,68.15,68.09,68.13,36700.0,55.529,55.5535,55.5046,55.5372,36700.0
2014-08-08 15:10:00,68.14,68.18,68.05,68.17,55000.0,55.5453,55.5779,55.472,55.5698,55000.0
2014-08-08 15:15:00,68.17,68.19,68.1,68.15,54500.0,55.5698,55.5861,55.5127,55.5535,54500.0
2014-08-08 15:20:00,68.14,68.2,68.13,68.19,48100.0,55.5453,55.5942,55.5372,55.5861,48100.0
2014-08-08 15:25:00,68.2,68.31,68.16,68.29,69100.0,55.5942,55.6839,55.5616,55.6676,69100.0
2014-08-08 15:30:00,68.28,68.28,68.2,68.2,82600.0,55.6595,55.6595,55.5942,55.5942,82600.0
2014-08-08 15:35:00,68.21,68.25,68.18,68.23,77500.0,55.6024,55.635,55.5779,55.6187,77500.0
2014-08-08 15:40:00,68.23,68.34,68.22,68.34,104100.0,55.6187,55.7084,55.6105,55.7084,104100.0
2014-08-08 15:45:00,68.34,68.35,68.27,68.3,129400.0,55.7084,55.7165,55.6513,55.6758,129400.0
2014-08-08 15:50:00,68.3,68.32,68.26,68.29,98300.0,55.6758,55.6921,55.6432,55.6676,98300.0
2014-08-08 15:55:00,68.29,68.38,68.26,68.3,218200.0,55.6676,55.741,55.6432,55.6758,218200.0
2014-08-11 09:30:00,69.07,69.23,68.79,69.04,226200.0,56.3034,56.4339,56.0752,56.279,226200.0
2014-08-11 09:35:00,69.05,69.16,69.04,69.15,111300.0,56.2871,56.3768,56.279,56.3687,111300.0
2014-08-11 09:40:00,69.16,69.22,69.0,69.16,159300.0,56.3768,56.4257,56.2464,56.3768,159300.0
2014-08-11 09:45:00,69.16,69.24,69.13,69.22,124400.0,56.3768,56.442,56.3523,56.4257,124400.0
2014-08-11 09:50:00,69.23,69.38,69.23,69.37,63900.0,56.4339,56.5561,56.4339,56.548,63900.0
2014-08-11 09:55:00,69.36,69.38,69.21,69.26,51400.0,56.5398,56.5561,56.4176,56.4583,51400.0
2014-08-11 10:00:00,69.27,69.34,69.2,69.26,100600.0,56.4665,56.5235,56.4094,56.4583,100600.0
2014-08-11 10:05:00,69.28,69.49,69.28,69.44,63300.0,56.4746,56.6458,56.4746,56.605,63300.0
2014-08-11 10:10:00,69.44,69.5,69.38,69.42,84100.0,56.605,56.654,56.5561,56.5887,84100.0
2014-08-11 10:15:00,69.42,69.55,69.4,69.51,56400.0,56.5887,56.6947,56.5724,56.6621,56400.0
2014-08-11 10:20:00,69.48,69.61,69.48,69.55,65200.0,56.6377,56.7436,56.6377,56.6947,65200.0
2014-08-11 10:25:00,69.54,69.56,69.44,69.48,54100.0,56.6866,56.7029,56.605,56.6377,54100.0
2014-08-11 10:30:00,69.48,69.52,69.42,69.51,30800.0,56.6377,56.6703,56.5887,56.6621,30800.0
2014-08-11 10:35:00,69.51,69.63,69.51,69.61,83100.0,56.6621,56.7599,56.6621,56.7436,83100.0
2014-08-11 10:40:00,69.61,69.64,69.53,69.6,67500.0,56.7436,56.7681,56.6784,56.7355,67500.0
2014-08-11 10:45:00,69.6,69.62,69.5,69.58,66700.0,56.7355,56.7518,56.654,56.7192,66700.0
2014-08-11 10:50:00,69.57,69.65,69.5,69.64,60300.0,56.711,56.7762,56.654,56.7681,60300.0
2014-08-11 10:55:00,69.64,69.67,69.58,69.59,56100.0,56.7681,56.7925,56.7192,56.7273,56100.0
2014-08-11 11:00:00,69.59,69.67,69.55,69.67,45700.0,56.7273,56.7925,56.6947,56.7925,45700.0
2014-08-11 11:05:00,69.67,69.7,69.64,69.68,56200.0,56.7925,56.817,56.7681,56.8007,56200.0
2014-08-11 11:10:00,69.68,69.8,69.63,69.76,93000.0,56.8007,56.8985,56.7599,56.8659,93000.0
2014-08-11 11:15:00,69.77,69.94,69.76,69.93,88700.0,56.8741,57.0126,56.8659,57.0045,88700.0
2014-08-11 11:20:00,69.93,69.94,69.73,69.78,124800.0,57.0045,57.0126,56.8414,56.8822,124800.0
2014-08-11 11:25:00,69.79,69.79,69.67,69.75,52900.0,56.8904,56.8904,56.7925,56.8577,52900.0
2014-08-11 11:30:00,69.75,69.77,69.69,69.73,43300.0,56.8577,56.8741,56.8088,56.8414,43300.0
2014-08-11 11:35:00,69.73,69.75,69.62,69.62,89600.0,56.8414,56.8577,56.7518,56.7518,89600.0
2014-08-11 11:40:00,69.63,69.7,69.58,69.62,67100.0,56.7599,56.817,56.7192,56.7518,67100.0
2014-08-11 11:45:00,69.62,69.65,69.58,69.63,53000.0,56.7518,56.7762,56.7192,56.7599,53000.0
2014-08-11 11:50:00,69.63,69.67,69.58,69.66,61200.0,56.7599,56.7925,56.7192,56.7844,61200.0
2014-08-11 11:55:00,69.66,69.7,69.58,69.59,53700.0,56.7844,56.817,56.7192,56.7273,53700.0
2014-08-11 12:00:00,69.59,69.6,69.52,69.52,98000.0,56.7273,56.7355,56.6703,56.6703,98000.0
2014-08-11 12:05:00,69.53,69.61,69.53,69.58,69200.0,56.6784,56.7436,56.6784,56.7192,69200.0
2014-08-11 12:10:00,69.58,69.63,69.56,69.58,55100.0,56.7192,56.7599,56.7029,56.7192,55100.0
2014-08-11 12:15:00,69.58,69.64,69.57,69.62,59400.0,56.7192,56.7681,56.711,56.7518,59400.0
2014-08-11 12:20:00,69.62,69.68,69.6,69.67,64100.0,56.7518,56.8007,56.7355,56.7925,64100.0
2014-08-11 12:25:00,69.67,69.67,69.6,69.6,40500.0,56.7925,56.7925,56.7355,56.7355,40500.0
2014-08-11 12:30:00,69.59,69.59,69.54,69.55,44200.0,56.7273,56.7273,56.6866,56.6947,44200.0
2014-08-11 12:35:00,69.57,69.63,69.56,69.6,33000.0,56.711,56.7599,56.7029,56.7355,33000.0
2014-08-11 12:40:00,69.59,69.7,69.59,69.67,30800.0,56.7273,56.817,56.7273,56.7925,30800.0
2014-08-11 12:45:00,69.67,69.67,69.55,69.59,33500.0,56.7925,56.7925,56.6947,56.7273,33500.0
2014-08-11 12:50:00,69.59,69.61,69.52,69.59,29100.0,56.7273,56.7436,56.6703,56.7273,29100.0
2014-08-11 12:55:00,69.59,69.63,69.54,69.58,60600.0,56.7273,56.7599,56.6866,56.7192,60600.0
2014-08-11 13:00:00,69.57,69.62,69.56,69.61,44100.0,56.711,56.7518,56.7029,56.7436,44100.0
2014-08-11 13:05:00,69.6,69.71,69.58,69.69,52700.0,56.7355,56.8251,56.7192,56.8088,52700.0
2014-08-11 13:10:00,69.69,69.76,69.68,69.72,31900.0,56.8088,56.8659,56.8007,56.8333,31900.0
2014-08-11 13:15:00,69.72,69.72,69.64,69.68,34400.0,56.8333,56.8333,56.7681,56.8007,34400.0
2014-08-11 13:20:00,69.67,69.71,69.59,69.6,26200.0,56.7925,56.8251,56.7273,56.7355,26200.0
2014-08-11 13:25:00,69.6,69.62,69.54,69.55,33600.0,56.7355,56.7518,56.6866,56.6947,33600.0
2014-08-11 13:30:00,69.55,69.63,69.55,69.62,44200.0,56.6947,56.7599,56.6947,56.7518,44200.0
2014-08-11 13:35:00,69.63,69.66,69.62,69.62,39200.0,56.7599,56.7844,56.7518,56.7518,39200.0
2014-08-11 13:40:00,69.62,69.68,69.61,69.67,56800.0,56.7518,56.8007,56.7436,56.7925,56800.0
2014-08-11 13:45:00,69.67,69.73,69.57,69.73,46300.0,56.7925,56.8414,56.711,56.8414,46300.0
2014-08-11 13:50:00,69.73,69.74,69.57,69.57,61200.0,56.8414,56.8496,56.711,56.711,61200.0
2014-08-11 13:55:00,69.58,69.58,69.4,69.47,44200.0,56.7192,56.7192,56.5724,56.6295,44200.0
2014-08-11 14:00:00,69.46,69.51,69.43,69.5,87700.0,56.6214,56.6621,56.5969,56.654,87700.0
2014-08-11 14:05:00,69.51,69.53,69.46,69.52,31100.0,56.6621,56.6784,56.6214,56.6703,31100.0
2014-08-11 14:10:00,69.51,69.54,69.46,69.47,37300.0,56.6621,56.6866,56.6214,56.6295,37300.0
2014-08-11 14:15:00,69.47,69.57,69.43,69.57,53900.0,56.6295,56.711,56.5969,56.711,53900.0
2014-08-11 14:20:00,69.57,69.58,69.54,69.57,33500.0,56.711,56.7192,56.6866,56.711,33500.0
2014-08-11 14:25:00,69.58,69.59,69.52,69.53,55000.0,56.7192,56.7273,56.6703,56.6784,55000.0
2014-08-11 14:30:00,69.53,69.53,69.44,69.48,77300.0,56.6784,56.6784,56.605,56.6377,77300.0
2014-08-11 14:35:00,69.49,69.53,69.44,69.48,38300.0,56.6458,56.6784,56.605,56.6377,38300.0
2014-08-11 14:40:00,69.47,69.53,69.46,69.46,135900.0,56.6295,56.6784,56.6214,56.6214,135900.0
2014-08-11 14:45:00,69.46,69.5,69.44,69.46,53900.0,56.6214,56.654,56.605,56.6214,53900.0
2014-08-11 14:50:00,69.47,69.47,69.4,69.44,50400.0,56.6295,56.6295,56.5724,56.605,50400.0
2014-08-11 14:55:00,69.44,69.48,69.42,69.46,53300.0,56.605,56.6377,56.5887,56.6214,53300.0
2014-08-11 15:00:00,69.46,69.5,69.45,69.5,29400.0,56.6214,56.654,56.6132,56.654,29400.0
2014-08-11 15:05:00,69.5,69.55,69.49,69.5,44700.0,56.654,56.6947,56.6458,56.654,44700.0
2014-08-11 15:10:00,69.49,69.53,69.44,69.53,40400.0,56.6458,56.6784,56.605,56.6784,40400.0
2014-08-11 15:15:00,69.53,69.56,69.45,69.46,45200.0,56.6784,56.7029,56.6132,56.6214,45200.0
2014-08-11 15:20:00,69.45,69.45,69.38,69.39,71300.0,56.6132,56.6132,56.5561,56.5643,71300.0
2014-08-11 15:25:00,69.4,69.47,69.39,69.39,54100.0,56.5724,56.6295,56.5643,56.5643,54100.0
2014-08-11 15:30:00,69.38,69.47,69.38,69.44,180300.0,56.5561,56.6295,56.5561,56.605,180300.0
2014-08-11 15:35:00,69.45,69.48,69.41,69.42,82800.0,56.6132,56.6377,56.5806,56.5887,82800.0
2014-08-11 15:40:00,69.42,69.47,69.37,69.41,138200.0,56.5887,56.6295,56.548,56.5806,138200.0
2014-08-11 15:45:00,69.42,69.42,69.34,69.38,145100.0,56.5887,56.5887,56.5235,56.5561,145100.0
2014-08-11 15:50:00,69.38,69.45,69.36,69.4,128600.0,56.5561,56.6132,56.5398,56.5724,128600.0
2014-08-11 15:55:00,69.39,69.45,69.36,69.41,288300.0,56.5643,56.6132,56.5398,56.5806,288300.0
2014-08-12 09:30:00,68.82,69.04,68.49,68.58,252100.0,56.0996,56.279,55.8306,55.904,252100.0
2014-08-12 09:35:00,68.6,69.12,68.57,69.02,156200.0,55.9203,56.3442,55.8959,56.2627,156200.0
2014-08-12 09:40:00,69.03,69.15,68.92,69.0,72700.0,56.2708,56.3687,56.1812,56.2464,72700.0
2014-08-12 09:45:00,69.02,69.09,68.88,68.97,83000.0,56.2627,56.3197,56.1486,56.2219,83000.0
2014-08-12 09:50:00,68.97,69.14,68.83,68.88,73500.0,56.2219,56.3605,56.1078,56.1486,73500.0
2014-08-12 09:55:00,68.86,69.12,68.81,69.0,99200.0,56.1323,56.3442,56.0915,56.2464,99200.0
2014-08-12 10:00:00,69.01,69.05,68.82,68.93,103300.0,56.2545,56.2871,56.0996,56.1893,103300.0
2014-08-12 10:05:00,68.94,69.03,68.74,68.74,65300.0,56.1975,56.2708,56.0344,56.0344,65300.0
2014-08-12 10:10:00,68.76,68.88,68.72,68.79,76100.0,56.0507,56.1486,56.0181,56.0752,76100.0
2014-08-12 10:15:00,68.8,68.83,68.76,68.78,58500.0,56.0833,56.1078,56.0507,56.067,58500.0
2014-08-12 10:20:00,68.77,68.9,68.75,68.9,59100.0,56.0589,56.1649,56.0426,56.1649,59100.0
2014-08-12 10:25:00,68.88,68.96,68.79,68.94,33000.0,56.1486,56.2138,56.0752,56.1975,33000.0
2014-08-12 10:30:00,68.93,68.95,68.82,68.93,54700.0,56.1893,56.2056,56.0996,56.1893,54700.0
2014-08-12 10:35:00,68.93,69.02,68.83,68.95,53900.0,56.1893,56.2627,56.1078,56.2056,53900.0
2014-08-12 10:40:00,68.93,69.03,68.83,68.88,52400.0,56.1893,56.2708,56.1078,56.1486,52400.0
2014-08-12 10:45:00,68.87,68.9,68.81,68.82,42600.0,56.1404,56.1649,56.0915,56.0996,42600.0
2014-08-12 10:50:00,68.82,68.84,68.78,68.83,38600.0,56.0996,56.1159,56.067,56.1078,38600.0
2014-08-12 10:55:00,68.83,68.92,68.81,68.87,55100.0,56.1078,56.1812,56.0915,56.1404,55100.0
2014-08-12 11:00:00,68.86,68.87,68.67,68.75,80500.0,56.1323,56.1404,55.9774,56.0426,80500.0
2014-08-12 11:05:00,68.75,68.79,68.68,68.79,51800.0,56.0426,56.0752,55.9855,56.0752,51800.0
2014-08-12 11:10:00,68.78,68.87,68.76,68.84,28700.0,56.067,56.1404,56.0507,56.1159,28700.0
2014-08-12 11:15:00,68.85,68.9,68.77,68.87,101400.0,56.1241,56.1649,56.0589,56.1404,101400.0
2014-08-12 11:20:00,68.87,68.89,68.84,68.85,37800.0,56.1404,56.1567,56.1159,56.1241,37800.0
2014-08-12 11:25:00,68.86,69.0,68.86,68.99,44700.0,56.1323,56.2464,56.1323,56.2382,44700.0
2014-08-12 11:30:00,68.98,69.08,68.95,68.98,42000.0,56.2301,56.3116,56.2056,56.2301,42000.0
2014-08-12 11:35:00,68.99,69.13,68.99,69.12,37500.0,56.2382,56.3523,56.2382,56.3442,37500.0
2014-08-12 11:40:00,69.1,69.12,69.04,69.07,17800.0,56.3279,56.3442,56.279,56.3034,17800.0
2014-08-12 11:45:00,69.07,69.24,69.05,69.16,37600.0,56.3034,56.442,56.2871,56.3768,37600.0
2014-08-12 11:50:00,69.15,69.22,69.14,69.18,36600.0,56.3687,56.4257,56.3605,56.3931,36600.0
2014-08-12 11:55:00,69.17,69.21,69.13,69.16,30500.0,56.385,56.4176,56.3523,56.3768,30500.0
2014-08-12 12:00:00,69.16,69.16,69.06,69.12,51800.0,56.3768,56.3768,56.2953,56.3442,51800.0
2014-08-12 12:05:00,69.1,69.19,69.09,69.19,47100.0,56.3279,56.4013,56.3197,56.4013,47100.0
2014-08-12 12:10:00,69.19,69.23,69.13,69.22,30600.0,56.4013,56.4339,56.3523,56.4257,30600.0
2014-08-12 12:15:00,69.23,69.24,69.16,69.17,22500.0,56.4339,56.442,56.3768,56.385,22500.0
2014-08-12 12:20:00,69.17,69.19,69.1,69.19,33700.0,56.385,56.4013,56.3279,56.4013,33700.0
2014-08-12 12:25:00,69.19,69.23,69.12,69.13,38400.0,56.4013,56.4339,56.3442,56.3523,38400.0
2014-08-12 12:30:00,69.14,69.25,69.13,69.24,50700.0,56.3605,56.4502,56.3523,56.442,50700.0
2014-08-12 12:35:00,69.23,69.35,69.22,69.33,32100.0,56.4339,56.5317,56.4257,56.5154,32100.0
2014-08-12 12:40:00,69.33,69.39,69.29,69.29,34500.0,56.5154,56.5643,56.4828,56.4828,34500.0
2014-08-12 12:45:00,69.31,69.36,69.29,69.32,25600.0,56.4991,56.5398,56.4828,56.5072,25600.0
2014-08-12 12:50:00,69.31,69.31,69.23,69.3,25600.0,56.4991,56.4991,56.4339,56.4909,25600.0
2014-08-12 12:55:00,69.29,69.37,69.24,69.28,35300.0,56.4828,56.548,56.442,56.4746,35300.0
2014-08-12 13:00:00,69.27,69.37,69.26,69.35,93100.0,56.4665,56.548,56.4583,56.5317,93100.0
2014-08-12 13:05:00,69.34,69.34,69.24,69.3,133700.0,56.5235,56.5235,56.442,56.4909,133700.0
2014-08-12 13:10:00,69.29,69.34,69.25,69.26,31400.0,56.4828,56.5235,56.4502,56.4583,31400.0
2014-08-12 13:15:00,69.25,69.27,69.18,69.24,44800.0,56.4502,56.4665,56.3931,56.442,44800.0
2014-08-12 13:20:00,69.24,69.25,69.09,69.11,37900.0,56.442,56.4502,56.3197,56.336,37900.0
2014-08-12 13:25:00,69.12,69.17,69.1,69.15,29200.0,56.3442,56.385,56.3279,56.3687,29200.0
2014-08-12 13:30:00,69.14,69.15,69.04,69.05,38700.0,56.3605,56.3687,56.279,56.2871,38700.0
2014-08-12 13:35:00,69.05,69.07,68.98,68.99,103700.0,56.2871,56.3034,56.2301,56.2382,103700.0
2014-08-12 13:40:00,69.0,69.09,68.99,69.08,30700.0,56.2464,56.3197,56.2382,56.3116,30700.0
2014-08-12 13:45:00,69.08,69.09,68.98,69.05,29200.0,56.3116,56.3197,56.2301,56.2871,29200.0
2014-08-12 13:50:00,69.05,69.09,69.01,69.03,28100.0,56.2871,56.3197,56.2545,56.2708,28100.0
2014-08-12 13:55:00,69.02,69.05,68.99,69.02,18100.0,56.2627,56.2871,56.2382,56.2627,18100.0
2014-08-12 14:00:00,69.01,69.07,68.97,68.99,40500.0,56.2545,56.3034,56.2219,56.2382,40500.0
2014-08-12 14:05:00,68.99,69.01,68.85,68.85,55500.0,56.2382,56.2545,56.1241,56.1241,55500.0
2014-08-12 14:10:00,68.84,68.91,68.84,68.84,54200.0,56.1159,56.173,56.1159,56.1159,54200.0
2014-08-12 14:15:00,68.82,68.85,68.72,68.8,81000.0,56.0996,56.1241,56.0181,56.0833,81000.0
2014-08-12 14:20:00,68.79,68.83,68.72,68.8,46800.0,56.0752,56.1078,56.0181,56.0833,46800.0
2014-08-12 14:25:00,68.8,68.83,68.66,68.69,37800.0,56.0833,56.1078,55.9692,55.9937,37800.0
2014-08-12 14:30:00,68.7,68.73,68.63,68.71,48000.0,56.0018,56.0263,55.9448,56.01,48000.0
2014-08-12 14:35:00,68.71,68.87,68.66,68.85,39200.0,56.01,56.1404,55.9692,56.1241,39200.0
2014-08-12 14:40:00,68.84,68.92,68.82,68.91,29500.0,56.1159,56.1812,56.0996,56.173,29500.0
2014-08-12 14:45:00,68.92,68.93,68.83,68.89,28100.0,56.1812,56.1893,56.1078,56.1567,28100.0
2014-08-12 14:50:00,68.89,68.96,68.88,68.95,66400.0,56.1567,56.2138,56.1486,56.2056,66400.0
2014-08-12 14:55:00,68.93,68.97,68.9,68.95,40300.0,56.1893,56.2219,56.1649,56.2056,40300.0
2014-08-12 15:00:00,68.95,68.98,68.92,68.95,28000.0,56.2056,56.2301,56.1812,56.2056,28000.0
2014-08-12 15:05:00,68.95,69.02,68.95,68.99,64400.0,56.2056,56.2627,56.2056,56.2382,64400.0
2014-08-12 15:10:00,69.0,69.04,68.97,69.01,55400.0,56.2464,56.279,56.2219,56.2545,55400.0
2014-08-12 15:15:00,69.02,69.06,69.0,69.02,52900.0,56.2627,56.2953,56.2464,56.2627,52900.0
2014-08-12 15:20:00,69.03,69.03,68.95,68.99,49500.0,56.2708,56.2708,56.2056,56.2382,49500.0
2014-08-12 15:25:00,69.0,69.01,68.92,68.97,38300.0,56.2464,56.2545,56.1812,56.2219,38300.0
2014-08-12 15:30:00,68.97,69.01,68.94,69.0,63800.0,56.2219,56.2545,56.1975,56.2464,63800.0
2014-08-12 15:35:00,69.01,69.03,68.97,69.02,95900.0,56.2545,56.2708,56.2219,56.2627,95900.0
2014-08-12 15:40:00,69.02,69.09,69.0,69.06,107600.0,56.2627,56.3197,56.2464,56.2953,107600.0
2014-08-12 15:45:00,69.06,69.14,69.03,69.1,91300.0,56.2953,56.3605,56.2708,56.3279,91300.0
2014-08-12 15:50:00,69.11,69.11,69.0,69.0,123000.0,56.336,56.336,56.2464,56.2464,123000.0
2014-08-12 15:55:00,69.01,69.06,69.01,69.03,104900.0,56.2545,56.2953,56.2545,56.2708,104900.0
2014-08-13 09:30:00,69.43,69.86,69.43,69.75,84900.0,56.5969,56.9474,56.5969,56.8577,84900.0
2014-08-13 09:35:00,69.76,69.78,69.54,69.63,30900.0,56.8659,56.8822,56.6866,56.7599,30900.0
2014-08-13 09:40:00,69.68,69.75,69.28,69.37,38700.0,56.8007,56.8577,56.4746,56.548,38700.0
2014-08-13 09:45:00,69.4,69.48,69.32,69.38,39600.0,56.5724,56.6377,56.5072,56.5561,39600.0
2014-08-13 09:50:00,69.38,69.38,69.25,69.25,35600.0,56.5561,56.5561,56.4502,56.4502,35600.0
2014-08-13 09:55:00,69.25,69.26,69.04,69.13,77700.0,56.4502,56.4583,56.279,56.3523,77700.0
2014-08-13 10:00:00,69.14,69.33,69.14,69.27,46700.0,56.3605,56.5154,56.3605,56.4665,46700.0
2014-08-13 10:05:00,69.26,69.4,69.24,69.34,26200.0,56.4583,56.5724,56.442,56.5235,26200.0
2014-08-13 10:10:00,69.33,69.33,69.06,69.13,44200.0,56.5154,56.5154,56.2953,56.3523,44200.0
2014-08-13 10:15:00,69.11,69.18,69.06,69.18,34500.0,56.336,56.3931,56.2953,56.3931,34500.0
2014-08-13 10:20:00,69.18,69.35,69.16,69.32,14200.0,56.3931,56.5317,56.3768,56.5072,14200.0
2014-08-13 10:25:00,69.33,69.4,69.29,69.38,34700.0,56.5154,56.5724,56.4828,56.5561,34700.0
2014-08-13 10:30:00,69.37,69.41,69.34,69.35,27300.0,56.548,56.5806,56.5235,56.5317,27300.0
2014-08-13 10:35:00,69.35,69.4,69.28,69.4,27200.0,56.5317,56.5724,56.4746,56.5724,27200.0
2014-08-13 10:40:00,69.38,69.43,69.29,69.38,71700.0,56.5561,56.5969,56.4828,56.5561,71700.0
2014-08-13 10:45:00,69.38,69.44,69.36,69.43,22300.0,56.5561,56.605,56.5398,56.5969,22300.0
2014-08-13 10:50:00,69.43,69.47,69.33,69.37,30100.0,56.5969,56.6295,56.5154,56.548,30100.0
2014-08-13 10:55:00,69.37,69.43,69.34,69.42,22800.0,56.548,56.5969,56.5235,56.5887,22800.0
2014-08-13 11:00:00,69.43,69.58,69.4,69.55,37200.0,56.5969,56.7192,56.5724,56.6947,37200.0
2014-08-13 11:05:00,69.57,69.64,69.55,69.63,41100.0,56.711,56.7681,56.6947,56.7599,41100.0
2014-08-13 11:10:00,69.65,69.77,69.63,69.73,45400.0,56.7762,56.8741,56.7599,56.8414,45400.0
2014-08-13 11:15:00,69.72,69.78,69.67,69.77,31100.0,56.8333,56.8822,56.7925,56.8741,31100.0
2014-08-13 11:20:00,69.79,69.8,69.7,69.72,30000.0,56.8904,56.8985,56.817,56.8333,30000.0
2014-08-13 11:25:00,69.72,69.75,69.67,69.71,21200.0,56.8333,56.8577,56.7925,56.8251,21200.0
2014-08-13 11:30:00,69.69,69.76,69.66,69.73,24600.0,56.8088,56.8659,56.7844,56.8414,24600.0
2014-08-13 11:35:00,69.72,69.77,69.65,69.65,16400.0,56.8333,56.8741,56.7762,56.7762,16400.0
2014-08-13 11:40:00,69.62,69.68,69.58,69.67,27000.0,56.7518,56.8007,56.7192,56.7925,27000.0
2014-08-13 11:45:00,69.67,69.69,69.53,69.53,21800.0,56.7925,56.8088,56.6784,56.6784,21800.0
2014-08-13 11:50:00,69.53,69.59,69.49,69.49,18200.0,56.6784,56.7273,56.6458,56.6458,18200.0
2014-08-13 11:55:00,69.51,69.53,69.46,69.47,31900.0,56.6621,56.6784,56.6214,56.6295,31900.0
2014-08-13 12:00:00,69.46,69.55,69.46,69.51,22600.0,56.6214,56.6947,56.6214,56.6621,22600.0
2014-08-13 12:05:00,69.52,69.52,69.36,69.48,25400.0,56.6703,56.6703,56.5398,56.6377,25400.0
2014-08-13 12:10:00,69.47,69.48,69.4,69.44,62900.0,56.6295,56.6377,56.5724,56.605,62900.0
2014-08-13 12:15:00,69.43,69.45,69.39,69.43,11700.0,56.5969,56.6132,56.5643,56.5969,11700.0
2014-08-13 12:20:00,69.43,69.47,69.39,69.44,16700.0,56.5969,56.6295,56.5643,56.605,16700.0
2014-08-13 12:25:00,69.44,69.45,69.38,69.42,15700.0,56.605,56.6132,56.5561,56.5887,15700.0
2014-08-13 12:30:00,69.42,69.5,69.36,69.47,22400.0,56.5887,56.654,56.5398,56.6295,22400.0
2014-08-13 12:35:00,69.48,69.53,69.43,69.45,15700.0,56.6377,56.6784,56.5969,56.6132,15700.0
2014-08-13 12:40:00,69.45,69.49,69.44,69.46,11900.0,56.6132,56.6458,56.605,56.6214,11900.0
2014-08-13 12:45:00,69.47,69.62,69.47,69.59,27400.0,56.6295,56.7518,56.6295,56.7273,27400.0
2014-08-13 12:50:00,69.59,69.62,69.53,69.53,28600.0,56.7273,56.7518,56.6784,56.6784,28600.0
2014-08-13 12:55:00,69.52,69.58,69.5,69.57,16600.0,56.6703,56.7192,56.654,56.711,16600.0
2014-08-13 13:00:00,69.56,69.59,69.5,69.59,14500.0,56.7029,56.7273,56.654,56.7273,14500.0
2014-08-13 13:05:00,69.59,69.59,69.5,69.51,34100.0,56.7273,56.7273,56.654,56.6621,34100.0
2014-08-13 13:10:00,69.5,69.52,69.44,69.47,43600.0,56.654,56.6703,56.605,56.6295,43600.0
2014-08-13 13:15:00,69.47,69.51,69.4,69.42,20400.0,56.6295,56.6621,56.5724,56.5887,20400.0
2014-08-13 13:20:00,69.41,69.47,69.41,69.43,26300.0,56.5806,56.6295,56.5806,56.5969,26300.0
2014-08-13 13:25:00,69.43,69.44,69.38,69.38,24500.0,56.5969,56.605,56.5561,56.5561,24500.0
2014-08-13 13:30:00,69.37,69.41,69.35,69.39,18300.0,56.548,56.5806,56.5317,56.5643,18300.0
2014-08-13 13:35:00,69.39,69.48,69.39,69.45,22700.0,56.5643,56.6377,56.5643,56.6132,22700.0
2014-08-13 13:40:00,69.46,69.48,69.42,69.46,21000.0,56.6214,56.6377,56.5887,56.6214,21000.0
2014-08-13 13:45:00,69.45,69.47,69.41,69.45,24900.0,56.6132,56.6295,56.5806,56.6132,24900.0
2014-08-13 13:50:00,69.43,69.47,69.39,69.46,20700.0,56.5969,56.6295,56.5643,56.6214,20700.0
2014-08-13 13:55:00,69.45,69.45,69.39,69.41,23300.0,56.6132,56.6132,56.5643,56.5806,23300.0
2014-08-13 14:00:00,69.41,69.44,69.4,69.41,16500.0,56.5806,56.605,56.5724,56.5806,16500.0
2014-08-13 14:05:00,69.42,69.43,69.36,69.39,36200.0,56.5887,56.5969,56.5398,56.5643,36200.0
2014-08-13 14:10:00,69.39,69.44,69.35,69.44,33400.0,56.5643,56.605,56.5317,56.605,33400.0
2014-08-13 14:15:00,69.44,69.52,69.43,69.5,23000.0,56.605,56.6703,56.5969,56.654,23000.0
2014-08-13 14:20:00,69.49,69.5,69.45,69.47,21500.0,56.6458,56.654,56.6132,56.6295,21500.0
2014-08-13 14:25:00,69.48,69.54,69.48,69.54,23600.0,56.6377,56.6866,56.6377,56.6866,23600.0
2014-08-13 14:30:00,69.54,69.58,69.53,69.58,25500.0,56.6866,56.7192,56.6784,56.7192,25500.0
2014-08-13 14:35:00,69.57,69.58,69.55,69.56,24500.0,56.711,56.7192,56.6947,56.7029,24500.0
2014-08-13 14:40:00,69.55,69.57,69.52,69.53,20100.0,56.6947,56.711,56.6703,56.6784,20100.0
2014-08-13 14:45:00,69.54,69.57,69.51,69.51,26200.0,56.6866,56.711,56.6621,56.6621,26200.0
2014-08-13 14:50:00,69.51,69.52,69.44,69.45,71600.0,56.6621,56.6703,56.605,56.6132,71600.0
2014-08-13 14:55:00,69.46,69.47,69.43,69.45,31800.0,56.6214,56.6295,56.5969,56.6132,31800.0
2014-08-13 15:00:00,69.45,69.48,69.4,69.45,51200.0,56.6132,56.6377,56.5724,56.6132,51200.0
2014-08-13 15:05:00,69.45,69.53,69.45,69.49,63800.0,56.6132,56.6784,56.6132,56.6458,63800.0
2014-08-13 15:10:00,69.49,69.56,69.48,69.52,69200.0,56.6458,56.7029,56.6377,56.6703,69200.0
2014-08-13 15:15:00,69.53,69.58,69.52,69.56,48800.0,56.6784,56.7192,56.6703,56.7029,48800.0
2014-08-13 15:20:00,69.57,69.63,69.56,69.61,91200.0,56.711,56.7599,56.7029,56.7436,91200.0
2014-08-13 15:25:00,69.61,69.62,69.52,69.55,52700.0,56.7436,56.7518,56.6703,56.6947,52700.0
2014-08-13 15:30:00,69.55,69.59,69.54,69.59,60300.0,56.6947,56.7273,56.6866,56.7273,60300.0
2014-08-13 15:35:00,69.59,69.6,69.55,69.58,70100.0,56.7273,56.7355,56.6947,56.7192,70100.0
2014-08-13 15:40:00,69.58,69.62,69.53,69.61,94400.0,56.7192,56.7518,56.6784,56.7436,94400.0
2014-08-13 15:45:00,69.62,69.71,69.61,69.7,103200.0,56.7518,56.8251,56.7436,56.817,103200.0
2014-08-13 15:50:00,69.7,69.71,69.61,69.64,129800.0,56.817,56.8251,56.7436,56.7681,129800.0
2014-08-13 15:55:00,69.63,69.64,69.5,69.55,207100.0,56.7599,56.7681,56.654,56.6947,207100.0
2014-08-14 09:30:00,69.83,69.85,69.52,69.57,105500.0,56.923,56.9393,56.6703,56.711,105500.0
2014-08-14 09:35:00,69.6,69.68,69.28,69.39,77100.0,56.7355,56.8007,56.4746,56.5643,77100.0
2014-08-14 09:40:00,69.39,69.52,69.26,69.48,105600.0,56.5643,56.6703,56.4583,56.6377,105600.0
2014-08-14 09:45:00,69.45,69.57,69.4,69.52,177100.0,56.6132,56.711,56.5724,56.6703,177100.0
2014-08-14 09:50:00,69.53,69.58,69.5,69.56,72000.0,56.6784,56.7192,56.654,56.7029,72000.0
2014-08-14 09:55:00,69.58,69.61,69.55,69.6,192200.0,56.7192,56.7436,56.6947,56.7355,192200.0
2014-08-14 10:00:00,69.62,69.65,69.51,69.57,71000.0,56.7518,56.7762,56.6621,56.711,71000.0
2014-08-14 10:05:00,69.55,69.59,69.45,69.55,105200.0,56.6947,56.7273,56.6132,56.6947,105200.0
2014-08-14 10:10:00,69.55,69.56,69.48,69.49,50400.0,56.6947,56.7029,56.6377,56.6458,50400.0
2014-08-14 10:15:00,69.5,69.61,69.48,69.52,36700.0,56.654,56.7436,56.6377,56.6703,36700.0
2014-08-14 10:20:00,69.53,69.63,69.52,69.61,21300.0,56.6784,56.7599,56.6703,56.7436,21300.0
2014-08-14 10:25:00,69.6,69.68,69.58,69.64,47500.0,56.7355,56.8007,56.7192,56.7681,47500.0
2014-08-14 10:30:00,69.65,69.78,69.65,69.74,54700.0,56.7762,56.8822,56.7762,56.8496,54700.0
2014-08-14 10:35:00,69.73,69.76,69.69,69.73,21300.0,56.8414,56.8659,56.8088,56.8414,21300.0
2014-08-14 10:40:00,69.73,69.79,69.68,69.71,21100.0,56.8414,56.8904,56.8007,56.8251,21100.0
2014-08-14 10:45:00,69.72,69.81,69.66,69.66,28500.0,56.8333,56.9067,56.7844,56.7844,28500.0
2014-08-14 10:50:00,69.67,69.67,69.56,69.61,56200.0,56.7925,56.7925,56.7029,56.7436,56200.0
2014-08-14 10:55:00,69.61,69.62,69.39,69.45,79600.0,56.7436,56.7518,56.5643,56.6132,79600.0
2014-08-14 11:00:00,69.45,69.55,69.43,69.52,29900.0,56.6132,56.6947,56.5969,56.6703,29900.0
2014-08-14 11:05:00,69.53,69.6,69.5,69.57,41800.0,56.6784,56.7355,56.654,56.711,41800.0
2014-08-14 11:10:00,69.58,69.61,69.5,69.52,22700.0,56.7192,56.7436,56.654,56.6703,22700.0
2014-08-14 11:15:00,69.52,69.54,69.5,69.51,31000.0,56.6703,56.6866,56.654,56.6621,31000.0
2014-08-14 11:20:00,69.5,69.51,69.41,69.44,43800.0,56.654,56.6621,56.5806,56.605,43800.0
2014-08-14 11:25:00,69.44,69.45,69.33,69.41,44900.0,56.605,56.6132,56.5154,56.5806,44900.0
2014-08-14 11:30:00,69.41,69.44,69.26,69.26,38500.0,56.5806,56.605,56.4583,56.4583,38500.0
2014-08-14 11:35:00,69.26,69.32,69.11,69.13,76600.0,56.4583,56.5072,56.336,56.3523,76600.0
2014-08-14 11:40:00,69.14,69.14,69.02,69.05,122400.0,56.3605,56.3605,56.2627,56.2871,122400.0
2014-08-14 11:45:00,69.05,69.07,69.0,69.06,43400.0,56.2871,56.3034,56.2464,56.2953,43400.0
2014-08-14 11:50:00,69.05,69.05,68.89,68.91,54500.0,56.2871,56.2871,56.1567,56.173,54500.0
2014-08-14 11:55:00,68.91,68.95,68.88,68.95,39200.0,56.173,56.2056,56.1486,56.2056,39200.0
2014-08-14 12:00:00,68.96,68.97,68.84,68.85,60000.0,56.2138,56.2219,56.1159,56.1241,60000.0
2014-08-14 12:05:00,68.84,68.85,68.74,68.75,87800.0,56.1159,56.1241,56.0344,56.0426,87800.0
2014-08-14 12:10:00,68.75,68.81,68.74,68.81,50400.0,56.0426,56.0915,56.0344,56.0915,50400.0
2014-08-14 12:15:00,68.82,68.94,68.81,68.89,346400.0,56.0996,56.1975,56.0915,56.1567,346400.0
2014-08-14 12:20:00,68.9,68.91,68.85,68.87,21100.0,56.1649,56.173,56.1241,56.1404,21100.0
2014-08-14 12:25:00,68.87,69.0,68.84,68.97,97600.0,56.1404,56.2464,56.1159,56.2219,97600.0
2014-08-14 12:30:00,68.94,68.98,68.89,68.93,21000.0,56.1975,56.2301,56.1567,56.1893,21000.0
2014-08-14 12:35:00,68.93,68.96,68.87,68.89,27400.0,56.1893,56.2138,56.1404,56.1567,27400.0
2014-08-14 12:40:00,68.89,69.0,68.89,69.0,41300.0,56.1567,56.2464,56.1567,56.2464,41300.0
2014-08-14 12:45:00,69.0,69.0,68.92,68.93,20800.0,56.2464,56.2464,56.1812,56.1893,20800.0
2014-08-14 12:50:00,68.94,68.97,68.9,68.91,27100.0,56.1975,56.2219,56.1649,56.173,27100.0
2014-08-14 12:55:00,68.92,68.96,68.89,68.9,15300.0,56.1812,56.2138,56.1567,56.1649,15300.0
2014-08-14 13:00:00,68.89,68.92,68.81,68.83,57700.0,56.1567,56.1812,56.0915,56.1078,57700.0
2014-08-14 13:05:00,68.82,68.83,68.65,68.65,75800.0,56.0996,56.1078,55.9611,55.9611,75800.0
2014-08-14 13:10:00,68.65,68.75,68.61,68.73,77600.0,55.9611,56.0426,55.9285,56.0263,77600.0
2014-08-14 13:15:00,68.73,68.77,68.72,68.76,35100.0,56.0263,56.0589,56.0181,56.0507,35100.0
2014-08-14 13:20:00,68.76,68.78,68.63,68.65,39400.0,56.0507,56.067,55.9448,55.9611,39400.0
2014-08-14 13:25:00,68.67,68.67,68.51,68.51,53300.0,55.9774,55.9774,55.8469,55.8469,53300.0
2014-08-14 13:30:00,68.52,68.57,68.41,68.41,76500.0,55.8551,55.8959,55.7654,55.7654,76500.0
2014-08-14 13:35:00,68.42,68.46,68.25,68.29,73100.0,55.7736,55.8062,55.635,55.6676,73100.0
2014-08-14 13:40:00,68.28,68.34,68.26,68.29,83200.0,55.6595,55.7084,55.6432,55.6676,83200.0
2014-08-14 13:45:00,68.29,68.3,68.12,68.13,78200.0,55.6676,55.6758,55.529,55.5372,78200.0
2014-08-14 13:50:00,68.12,68.24,68.09,68.24,75500.0,55.529,55.6269,55.5046,55.6269,75500.0
2014-08-14 13:55:00,68.24,68.27,68.17,68.24,44400.0,55.6269,55.6513,55.5698,55.6269,44400.0
2014-08-14 14:00:00,68.25,68.3,68.17,68.18,66200.0,55.635,55.6758,55.5698,55.5779,66200.0
2014-08-14 14:05:00,68.18,68.23,68.05,68.07,119300.0,55.5779,55.6187,55.472,55.4883,119300.0
2014-08-14 14:10:00,68.08,68.14,68.05,68.13,70400.0,55.4964,55.5453,55.472,55.5372,70400.0
2014-08-14 14:15:00,68.12,68.16,67.94,67.96,97700.0,55.529,55.5616,55.3823,55.3986,97700.0
2014-08-14 14:20:00,67.95,68.02,67.9,67.96,93200.0,55.3905,55.4475,55.3497,55.3986,93200.0
2014-08-14 14:25:00,67.97,68.05,67.97,68.04,99000.0,55.4068,55.472,55.4068,55.4638,99000.0
2014-08-14 14:30:00,68.03,68.04,67.93,67.98,90400.0,55.4557,55.4638,55.3741,55.4149,90400.0
2014-08-14 14:35:00,67.97,68.02,67.8,67.81,84400.0,55.4068,55.4475,55.2682,55.2763,84400.0
2014-08-14 14:40:00,67.81,67.84,67.71,67.71,144800.0,55.2763,55.3008,55.1948,55.1948,144800.0
2014-08-14 14:45:00,67.71,67.71,67.64,67.69,109600.0,55.1948,55.1948,55.1378,55.1785,109600.0
2014-08-14 14:50:00,67.68,67.74,67.51,67.59,189900.0,55.1704,55.2193,55.0318,55.097,189900.0
2014-08-14 14:55:00,67.59,67.61,67.47,67.47,126100.0,55.097,55.1133,54.9992,54.9992,126100.0
2014-08-14 15:00:00,67.48,67.58,67.48,67.54,109600.0,55.0073,55.0888,55.0073,55.0562,109600.0
2014-08-14 15:05:00,67.53,67.61,67.51,67.6,136700.0,55.0481,55.1133,55.0318,55.1051,136700.0
2014-08-14 15:10:00,67.6,67.6,67.44,67.46,118400.0,55.1051,55.1051,54.9747,54.991,118400.0
2014-08-14 15:15:00,67.47,67.48,67.32,67.41,195800.0,54.9992,55.0073,54.8769,54.9503,195800.0
2014-08-14 15:20:00,67.41,67.43,67.37,67.4,149200.0,54.9503,54.9666,54.9177,54.9421,149200.0
2014-08-14 15:25:00,67.4,67.42,67.31,67.31,128400.0,54.9421,54.9584,54.8687,54.8687,128400.0
2014-08-14 15:30:00,67.32,67.33,67.17,67.19,217800.0,54.8769,54.8851,54.7546,54.7709,217800.0
2014-08-14 15:35:00,67.19,67.33,67.17,67.25,170800.0,54.7709,54.8851,54.7546,54.8198,170800.0
2014-08-14 15:40:00,67.25,67.36,67.25,67.31,153900.0,54.8198,54.9095,54.8198,54.8687,153900.0
2014-08-14 15:45:00,67.32,67.33,67.27,67.27,210800.0,54.8769,54.8851,54.8361,54.8361,210800.0
2014-08-14 15:50:00,67.28,67.29,67.24,67.26,445600.0,54.8443,54.8524,54.8117,54.828,445600.0
2014-08-14 15:55:00,67.26,67.35,67.17,67.34,576400.0,54.828,54.9014,54.7546,54.8932,576400.0
2014-08-15 09:30:00,67.79,67.9,67.62,67.62,435900.0,55.26,55.3497,55.1214,55.1214,435900.0
2014-08-15 09:35:00,67.63,67.76,67.36,67.73,104600.0,55.1296,55.2356,54.9095,55.2111,104600.0
2014-08-15 09:40:00,67.73,67.87,67.7,67.74,81400.0,55.2111,55.3252,55.1867,55.2193,81400.0
2014-08-15 09:45:00,67.75,67.79,67.64,67.77,76800.0,55.2274,55.26,55.1378,55.2437,76800.0
2014-08-15 09:50:00,67.77,67.8,67.65,67.67,119400.0,55.2437,55.2682,55.1459,55.1622,119400.0
2014-08-15 09:55:00,67.68,67.72,67.61,67.71,78800.0,55.1704,55.203,55.1133,55.1948,78800.0
2014-08-15 10:00:00,67.72,68.0,67.72,68.0,105800.0,55.203,55.4312,55.203,55.4312,105800.0
2014-08-15 10:05:00,68.0,68.22,67.98,68.19,133100.0,55.4312,55.6105,55.4149,55.5861,133100.0
2014-08-15 10:10:00,68.19,68.25,68.11,68.18,135800.0,55.5861,55.635,55.5209,55.5779,135800.0
2014-08-15 10:15:00,68.16,68.21,68.12,68.21,67600.0,55.5616,55.6024,55.529,55.6024,67600.0
2014-08-15 10:20:00,68.18,68.23,68.03,68.15,71300.0,55.5779,55.6187,55.4557,55.5535,71300.0
2014-08-15 10:25:00,68.12,68.23,68.12,68.22,37500.0,55.529,55.6187,55.529,55.6105,37500.0
2014-08-15 10:30:00,68.23,68.34,68.19,68.32,56600.0,55.6187,55.7084,55.5861,55.6921,56600.0
2014-08-15 10:35:00,68.34,68.46,68.33,68.37,72400.0,55.7084,55.8062,55.7002,55.7328,72400.0
2014-08-15 10:40:00,68.37,68.39,68.0,68.05,138800.0,55.7328,55.7491,55.4312,55.472,138800.0
2014-08-15 10:45:00,68.05,68.15,67.95,68.1,74200.0,55.472,55.5535,55.3905,55.5127,74200.0
2014-08-15 10:50:00,68.09,68.09,67.83,67.86,122200.0,55.5046,55.5046,55.2926,55.3171,122200.0
2014-08-15 10:55:00,67.89,67.89,67.65,67.88,129800.0,55.3415,55.3415,55.1459,55.3334,129800.0
2014-08-15 11:00:00,67.87,67.98,67.84,67.92,102400.0,55.3252,55.4149,55.3008,55.366,102400.0
2014-08-15 11:05:00,67.94,68.15,67.91,68.14,74600.0,55.3823,55.5535,55.3578,55.5453,74600.0
2014-08-15 11:10:00,68.15,68.37,68.15,68.28,51400.0,55.5535,55.7328,55.5535,55.6595,51400.0
2014-08-15 11:15:00,68.3,68.34,68.17,68.24,75300.0,55.6758,55.7084,55.5698,55.6269,75300.0
2014-08-15 11:20:00,68.25,68.27,68.1,68.16,100900.0,55.635,55.6513,55.5127,55.5616,100900.0
2014-08-15 11:25:00,68.16,68.17,68.03,68.04,93600.0,55.5616,55.5698,55.4557,55.4638,93600.0
2014-08-15 11:30:00,68.04,68.07,67.95,68.01,91400.0,55.4638,55.4883,55.3905,55.4394,91400.0
2014-08-15 11:35:00,68.01,68.27,68.0,68.26,75100.0,55.4394,55.6513,55.4312,55.6432,75100.0
2014-08-15 11:40:00,68.27,68.27,68.21,68.24,84500.0,55.6513,55.6513,55.6024,55.6269,84500.0
2014-08-15 11:45:00,68.24,68.26,68.08,68.09,59000.0,55.6269,55.6432,55.4964,55.5046,59000.0
2014-08-15 11:50:00,68.1,68.1,67.8,67.84,125700.0,55.5127,55.5127,55.2682,55.3008,125700.0
2014-08-15 11:55:00,67.84,67.94,67.76,67.92,86800.0,55.3008,55.3823,55.2356,55.366,86800.0
2014-08-15 12:00:00,67.92,68.01,67.8,68.0,90400.0,55.366,55.4394,55.2682,55.4312,90400.0
2014-08-15 12:05:00,68.01,68.05,67.97,68.03,87100.0,55.4394,55.472,55.4068,55.4557,87100.0
2014-08-15 12:10:00,68.04,68.09,68.02,68.03,40800.0,55.4638,55.5046,55.4475,55.4557,40800.0
2014-08-15 12:15:00,68.02,68.06,67.93,68.01,46800.0,55.4475,55.4801,55.3741,55.4394,46800.0
2014-08-15 12:20:00,68.02,68.09,67.96,68.09,34800.0,55.4475,55.5046,55.3986,55.5046,34800.0
2014-08-15 12:25:00,68.09,68.23,68.09,68.22,48900.0,55.5046,55.6187,55.5046,55.6105,48900.0
2014-08-15 12:30:00,68.23,68.23,68.07,68.12,36400.0,55.6187,55.6187,55.4883,55.529,36400.0
2014-08-15 12:35:00,68.11,68.25,68.07,68.22,29700.0,55.5209,55.635,55.4883,55.6105,29700.0
2014-08-15 12:40:00,68.22,68.31,68.21,68.3,37600.0,55.6105,55.6839,55.6024,55.6758,37600.0
2014-08-15 12:45:00,68.31,68.32,68.21,68.23,51700.0,55.6839,55.6921,55.6024,55.6187,51700.0
2014-08-15 12:50:00,68.23,68.29,68.2,68.28,37300.0,55.6187,55.6676,55.5942,55.6595,37300.0
2014-08-15 12:55:00,68.28,68.31,68.17,68.19,63400.0,55.6595,55.6839,55.5698,55.5861,63400.0
2014-08-15 13:00:00,68.18,68.18,68.1,68.11,55300.0,55.5779,55.5779,55.5127,55.5209,55300.0
2014-08-15 13:05:00,68.11,68.28,68.11,68.26,74500.0,55.5209,55.6595,55.5209,55.6432,74500.0
2014-08-15 13:10:00,68.26,68.31,68.26,68.28,44300.0,55.6432,55.6839,55.6432,55.6595,44300.0
2014-08-15 13:15:00,68.28,68.3,68.26,68.29,45100.0,55.6595,55.6758,55.6432,55.6676,45100.0
2014-08-15 13:20:00,68.29,68.31,68.24,68.29,60900.0,55.6676,55.6839,55.6269,55.6676,60900.0
2014-08-15 13:25:00,68.28,68.31,68.26,68.3,29200.0,55.6595,55.6839,55.6432,55.6758,29200.0
2014-08-15 13:30:00,68.3,68.3,68.23,68.28,41700.0,55.6758,55.6758,55.6187,55.6595,41700.0
2014-08-15 13:35:00,68.27,68.28,68.18,68.22,35000.0,55.6513,55.6595,55.5779,55.6105,35000.0
2014-08-15 13:40:00,68.23,68.3,68.22,68.25,37900.0,55.6187,55.6758,55.6105,55.635,37900.0
2014-08-15 13:45:00,68.25,68.27,68.14,68.15,40500.0,55.635,55.6513,55.5453,55.5535,40500.0
2014-08-15 13:50:00,68.15,68.2,68.1,68.14,47700.0,55.5535,55.5942,55.5127,55.5453,47700.0
2014-08-15 13:55:00,68.14,68.15,68.05,68.1,57200.0,55.5453,55.5535,55.472,55.5127,57200.0
2014-08-15 14:00:00,68.11,68.18,68.1,68.13,48700.0,55.5209,55.5779,55.5127,55.5372,48700.0
2014-08-15 14:05:00,68.14,68.21,68.13,68.19,40100.0,55.5453,55.6024,55.5372,55.5861,40100.0
2014-08-15 14:10:00,68.2,68.24,68.19,68.19,41400.0,55.5942,55.6269,55.5861,55.5861,41400.0
2014-08-15 14:15:00,68.2,68.2,68.15,68.17,46800.0,55.5942,55.5942,55.5535,55.5698,46800.0
2014-08-15 14:20:00,68.16,68.29,68.14,68.29,55600.0,55.5616,55.6676,55.5453,55.6676,55600.0
2014-08-15 14:25:00,68.29,68.35,68.28,68.34,66100.0,55.6676,55.7165,55.6595,55.7084,66100.0
2014-08-15 14:30:00,68.34,68.36,68.29,68.3,69400.0,55.7084,55.7247,55.6676,55.6758,69400.0
2014-08-15 14:35:00,68.3,68.36,68.3,68.34,65400.0,55.6758,55.7247,55.6758,55.7084,65400.0
2014-08-15 14:40:00,68.36,68.41,68.35,68.4,73700.0,55.7247,55.7654,55.7165,55.7573,73700.0
2014-08-15 14:45:00,68.4,68.43,68.38,68.38,36700.0,55.7573,55.7817,55.741,55.741,36700.0
2014-08-15 14:50:00,68.38,68.39,68.28,68.3,35900.0,55.741,55.7491,55.6595,55.6758,35900.0
2014-08-15 14:55:00,68.3,68.3,68.21,68.22,31100.0,55.6758,55.6758,55.6024,55.6105,31100.0
2014-08-15 15:00:00,68.22,68.25,68.19,68.22,50700.0,55.6105,55.635,55.5861,55.6105,50700.0
2014-08-15 15:05:00,68.22,68.32,68.19,68.31,37200.0,55.6105,55.6921,55.5861,55.6839,37200.0
2014-08-15 15:10:00,68.32,68.34,68.3,68.34,31800.0,55.6921,55.7084,55.6758,55.7084,31800.0
2014-08-15 15:15:00,68.33,68.34,68.3,68.31,58700.0,55.7002,55.7084,55.6758,55.6839,58700.0
2014-08-15 15:20:00,68.32,68.34,68.28,68.29,62500.0,55.6921,55.7084,55.6595,55.6676,62500.0
2014-08-15 15:25:00,68.29,68.31,68.27,68.3,48200.0,55.6676,55.6839,55.6513,55.6758,48200.0
2014-08-15 15:30:00,68.3,68.35,68.3,68.34,82600.0,55.6758,55.7165,55.6758,55.7084,82600.0
2014-08-15 15:35:00,68.34,68.37,68.3,68.31,101400.0,55.7084,55.7328,55.6758,55.6839,101400.0
2014-08-15 15:40:00,68.3,68.32,68.23,68.24,110600.0,55.6758,55.6921,55.6187,55.6269,110600.0
2014-08-15 15:45:00,68.24,68.3,68.22,68.26,109200.0,55.6269,55.6758,55.6105,55.6432,109200.0
2014-08-15 15:50:00,68.25,68.44,68.25,68.41,158700.0,55.635,55.7899,55.635,55.7654,158700.0
2014-08-15 15:55:00,68.42,68.47,68.41,68.43,206100.0,55.7736,55.8143,55.7654,55.7817,206100.0
2014-08-18 09:30:00,68.91,69.27,68.86,69.24,143700.0,56.173,56.4665,56.1323,56.442,143700.0
2014-08-18 09:35:00,69.22,69.26,68.7,68.86,79600.0,56.4257,56.4583,56.0018,56.1323,79600.0
2014-08-18 09:40:00,68.86,68.92,68.53,68.61,65700.0,56.1323,56.1812,55.8632,55.9285,65700.0
2014-08-18 09:45:00,68.61,68.73,68.59,68.73,61900.0,55.9285,56.0263,55.9122,56.0263,61900.0
2014-08-18 09:50:00,68.73,68.84,68.72,68.8,81200.0,56.0263,56.1159,56.0181,56.0833,81200.0
2014-08-18 09:55:00,68.79,68.85,68.68,68.69,60600.0,56.0752,56.1241,55.9855,55.9937,60600.0
2014-08-18 10:00:00,68.7,68.76,68.6,68.63,71000.0,56.0018,56.0507,55.9203,55.9448,71000.0
2014-08-18 10:05:00,68.62,68.71,68.6,68.66,71100.0,55.9366,56.01,55.9203,55.9692,71100.0
2014-08-18 10:10:00,68.66,68.71,68.6,68.62,43700.0,55.9692,56.01,55.9203,55.9366,43700.0
2014-08-18 10:15:00,68.63,68.72,68.59,68.62,59100.0,55.9448,56.0181,55.9122,55.9366,59100.0
2014-08-18 10:20:00,68.63,68.68,68.61,68.65,57000.0,55.9448,55.9855,55.9285,55.9611,57000.0
2014-08-18 10:25:00,68.65,68.7,68.65,68.69,46900.0,55.9611,56.0018,55.9611,55.9937,46900.0
2014-08-18 10:30:00,68.67,68.7,68.64,68.7,65200.0,55.9774,56.0018,55.9529,56.0018,65200.0
2014-08-18 10:35:00,68.7,68.9,68.69,68.9,81200.0,56.0018,56.1649,55.9937,56.1649,81200.0
2014-08-18 10:40:00,68.89,68.92,68.73,68.78,104700.0,56.1567,56.1812,56.0263,56.067,104700.0
2014-08-18 10:45:00,68.78,68.78,68.74,68.77,39500.0,56.067,56.067,56.0344,56.0589,39500.0
2014-08-18 10:50:00,68.78,68.79,68.71,68.75,33700.0,56.067,56.0752,56.01,56.0426,33700.0
2014-08-18 10:55:00,68.76,68.81,68.75,68.78,35300.0,56.0507,56.0915,56.0426,56.067,35300.0
2014-08-18 11:00:00,68.79,68.8,68.7,68.72,23100.0,56.0752,56.0833,56.0018,56.0181,23100.0
2014-08-18 11:05:00,68.71,68.75,68.67,68.68,23500.0,56.01,56.0426,55.9774,55.9855,23500.0
2014-08-18 11:10:00,68.69,68.73,68.65,68.71,22100.0,55.9937,56.0263,55.9611,56.01,22100.0
2014-08-18 11:15:00,68.7,68.75,68.65,68.74,33800.0,56.0018,56.0426,55.9611,56.0344,33800.0
2014-08-18 11:20:00,68.73,68.77,68.7,68.75,29200.0,56.0263,56.0589,56.0018,56.0426,29200.0
2014-08-18 11:25:00,68.74,68.76,68.69,68.72,31200.0,56.0344,56.0507,55.9937,56.0181,31200.0
2014-08-18 11:30:00,68.71,68.76,68.71,68.74,50400.0,56.01,56.0507,56.01,56.0344,50400.0
2014-08-18 11:35:00,68.75,68.76,68.69,68.69,41400.0,56.0426,56.0507,55.9937,55.9937,41400.0
2014-08-18 11:40:00,68.7,68.75,68.68,68.72,25400.0,56.0018,56.0426,55.9855,56.0181,25400.0
2014-08-18 11:45:00,68.73,68.76,68.71,68.75,28700.0,56.0263,56.0507,56.01,56.0426,28700.0
2014-08-18 11:50:00,68.75,68.76,68.71,68.75,60600.0,56.0426,56.0507,56.01,56.0426,60600.0
2014-08-18 11:55:00,68.74,68.8,68.73,68.79,38300.0,56.0344,56.0833,56.0263,56.0752,38300.0
2014-08-18 12:00:00,68.79,68.85,68.77,68.83,84200.0,56.0752,56.1241,56.0589,56.1078,84200.0
2014-08-18 12:05:00,68.84,68.9,68.83,68.85,45000.0,56.1159,56.1649,56.1078,56.1241,45000.0
2014-08-18 12:10:00,68.84,68.85,68.8,68.84,33800.0,56.1159,56.1241,56.0833,56.1159,33800.0
2014-08-18 12:15:00,68.85,68.86,68.82,68.85,33900.0,56.1241,56.1323,56.0996,56.1241,33900.0
2014-08-18 12:20:00,68.85,68.86,68.83,68.85,23400.0,56.1241,56.1323,56.1078,56.1241,23400.0
2014-08-18 12:25:00,68.84,68.87,68.81,68.82,31300.0,56.1159,56.1404,56.0915,56.0996,31300.0
2014-08-18 12:30:00,68.82,68.84,68.79,68.81,16800.0,56.0996,56.1159,56.0752,56.0915,16800.0
2014-08-18 12:35:00,68.8,68.88,68.8,68.88,18000.0,56.0833,56.1486,56.0833,56.1486,18000.0
2014-08-18 12:40:00,68.88,68.9,68.84,68.84,17000.0,56.1486,56.1649,56.1159,56.1159,17000.0
2014-08-18 12:45:00,68.83,68.87,68.83,68.85,13400.0,56.1078,56.1404,56.1078,56.1241,13400.0
2014-08-18 12:50:00,68.85,68.86,68.82,68.83,29300.0,56.1241,56.1323,56.0996,56.1078,29300.0
2014-08-18 12:55:00,68.84,68.85,68.75,68.78,48000.0,56.1159,56.1241,56.0426,56.067,48000.0
2014-08-18 13:00:00,68.77,68.79,68.73,68.75,22000.0,56.0589,56.0752,56.0263,56.0426,22000.0
2014-08-18 13:05:00,68.77,68.87,68.75,68.87,38100.0,56.0589,56.1404,56.0426,56.1404,38100.0
2014-08-18 13:10:00,68.87,68.9,68.84,68.87,27400.0,56.1404,56.1649,56.1159,56.1404,27400.0
2014-08-18 13:15:00,68.87,68.89,68.83,68.89,24500.0,56.1404,56.1567,56.1078,56.1567,24500.0
2014-08-18 13:20:00,68.89,68.92,68.88,68.88,21500.0,56.1567,56.1812,56.1486,56.1486,21500.0
2014-08-18 13:25:00,68.88,68.91,68.84,68.89,18400.0,56.1486,56.173,56.1159,56.1567,18400.0
2014-08-18 13:30:00,68.89,68.98,68.89,68.97,50900.0,56.1567,56.2301,56.1567,56.2219,50900.0
2014-08-18 13:35:00,68.97,68.98,68.9,68.91,40000.0,56.2219,56.2301,56.1649,56.173,40000.0
2014-08-18 13:40:00,68.9,68.92,68.84,68.86,36100.0,56.1649,56.1812,56.1159,56.1323,36100.0
2014-08-18 13:45:00,68.87,68.94,68.86,68.94,15900.0,56.1404,56.1975,56.1323,56.1975,15900.0
2014-08-18 13:50:00,68.94,68.94,68.89,68.9,34400.0,56.1975,56.1975,56.1567,56.1649,34400.0
2014-08-18 13:55:00,68.9,68.9,68.83,68.87,33500.0,56.1649,56.1649,56.1078,56.1404,33500.0
2014-08-18 14:00:00,68.86,68.88,68.83,68.84,22000.0,56.1323,56.1486,56.1078,56.1159,22000.0
2014-08-18 14:05:00,68.85,68.86,68.81,68.84,36500.0,56.1241,56.1323,56.0915,56.1159,36500.0
2014-08-18 14:10:00,68.83,68.86,68.81,68.86,32000.0,56.1078,56.1323,56.0915,56.1323,32000.0
2014-08-18 14:15:00,68.84,68.86,68.82,68.83,25100.0,56.1159,56.1323,56.0996,56.1078,25100.0
2014-08-18 14:20:00,68.85,68.88,68.81,68.85,55600.0,56.1241,56.1486,56.0915,56.1241,55600.0
2014-08-18 14:25:00,68.85,68.85,68.73,68.74,41000.0,56.1241,56.1241,56.0263,56.0344,41000.0
2014-08-18 14:30:00,68.73,68.78,68.68,68.68,30500.0,56.0263,56.067,55.9855,55.9855,30500.0
2014-08-18 14:35:00,68.68,68.69,68.62,68.63,36300.0,55.9855,55.9937,55.9366,55.9448,36300.0
2014-08-18 14:40:00,68.63,68.63,68.58,68.59,64600.0,55.9448,55.9448,55.904,55.9122,64600.0
2014-08-18 14:45:00,68.58,68.59,68.53,68.53,40600.0,55.904,55.9122,55.8632,55.8632,40600.0
2014-08-18 14:50:00,68.54,68.58,68.53,68.54,21900.0,55.8714,55.904,55.8632,55.8714,21900.0
2014-08-18 14:55:00,68.54,68.61,68.53,68.59,37600.0,55.8714,55.9285,55.8632,55.9122,37600.0
2014-08-18 15:00:00,68.58,68.63,68.56,68.56,36500.0,55.904,55.9448,55.8877,55.8877,36500.0
2014-08-18 15:05:00,68.56,68.61,68.55,68.59,31100.0,55.8877,55.9285,55.8796,55.9122,31100.0
2014-08-18 15:10:00,68.59,68.62,68.57,68.59,50700.0,55.9122,55.9366,55.8959,55.9122,50700.0
2014-08-18 15:15:00,68.6,68.68,68.59,68.67,41500.0,55.9203,55.9855,55.9122,55.9774,41500.0
2014-08-18 15:20:00,68.67,68.67,68.65,68.67,35300.0,55.9774,55.9774,55.9611,55.9774,35300.0
2014-08-18 15:25:00,68.67,68.68,68.62,68.67,56000.0,55.9774,55.9855,55.9366,55.9774,56000.0
2014-08-18 15:30:00,68.67,68.74,68.67,68.74,77300.0,55.9774,56.0344,55.9774,56.0344,77300.0
2014-08-18 15:35:00,68.74,68.78,68.73,68.77,64700.0,56.0344,56.067,56.0263,56.0589,64700.0
2014-08-18 15:40:00,68.77,68.8,68.73,68.73,60400.0,56.0589,56.0833,56.0263,56.0263,60400.0
2014-08-18 15:45:00,68.73,68.82,68.73,68.8,115500.0,56.0263,56.0996,56.0263,56.0833,115500.0
2014-08-18 15:50:00,68.8,68.81,68.78,68.78,101200.0,56.0833,56.0915,56.067,56.067,101200.0
2014-08-18 15:55:00,68.79,68.88,68.78,68.86,248400.0,56.0752,56.1486,56.067,56.1323,248400.0
2014-08-19 09:30:00,69.0,69.11,68.81,68.89,135100.0,56.2464,56.336,56.0915,56.1567,135100.0
2014-08-19 09:35:00,68.89,69.0,68.87,68.9,34700.0,56.1567,56.2464,56.1404,56.1649,34700.0
2014-08-19 09:40:00,68.9,68.91,68.72,68.78,35600.0,56.1649,56.173,56.0181,56.067,35600.0
2014-08-19 09:45:00,68.78,68.96,68.64,68.96,55200.0,56.067,56.2138,55.9529,56.2138,55200.0
2014-08-19 09:50:00,68.96,69.24,68.93,69.09,123400.0,56.2138,56.442,56.1893,56.3197,123400.0
2014-08-19 09:55:00,69.08,69.22,69.05,69.17,45200.0,56.3116,56.4257,56.2871,56.385,45200.0
2014-08-19 10:00:00,69.17,69.27,69.16,69.2,76700.0,56.385,56.4665,56.3768,56.4094,76700.0
2014-08-19 10:05:00,69.2,69.38,69.2,69.37,40600.0,56.4094,56.5561,56.4094,56.548,40600.0
2014-08-19 10:10:00,69.37,69.37,69.3,69.32,33800.0,56.548,56.548,56.4909,56.5072,33800.0
2014-08-19 10:15:00,69.31,69.33,69.16,69.25,78800.0,56.4991,56.5154,56.3768,56.4502,78800.0
2014-08-19 10:20:00,69.25,69.34,69.22,69.28,27700.0,56.4502,56.5235,56.4257,56.4746,27700.0
2014-08-19 10:25:00,69.29,69.29,69.22,69.24,19000.0,56.4828,56.4828,56.4257,56.442,19000.0
2014-08-19 10:30:00,69.25,69.31,69.25,69.27,32900.0,56.4502,56.4991,56.4502,56.4665,32900.0
2014-08-19 10:35:00,69.27,69.32,69.22,69.31,41100.0,56.4665,56.5072,56.4257,56.4991,41100.0
2014-08-19 10:40:00,69.3,69.32,69.24,69.3,41600.0,56.4909,56.5072,56.442,56.4909,41600.0
2014-08-19 10:45:00,69.31,69.31,69.26,69.27,24500.0,56.4991,56.4991,56.4583,56.4665,24500.0
2014-08-19 10:50:00,69.27,69.34,69.26,69.31,29000.0,56.4665,56.5235,56.4583,56.4991,29000.0
2014-08-19 10:55:00,69.31,69.43,69.28,69.32,72900.0,56.4991,56.5969,56.4746,56.5072,72900.0
2014-08-19 11:00:00,69.32,69.37,69.3,69.32,64400.0,56.5072,56.548,56.4909,56.5072,64400.0
2014-08-19 11:05:00,69.33,69.33,69.22,69.22,28400.0,56.5154,56.5154,56.4257,56.4257,28400.0
2014-08-19 11:10:00,69.22,69.23,69.17,69.22,45000.0,56.4257,56.4339,56.385,56.4257,45000.0
2014-08-19 11:15:00,69.21,69.23,69.16,69.21,33200.0,56.4176,56.4339,56.3768,56.4176,33200.0
2014-08-19 11:20:00,69.21,69.28,69.21,69.26,20500.0,56.4176,56.4746,56.4176,56.4583,20500.0
2014-08-19 11:25:00,69.26,69.27,69.2,69.26,37600.0,56.4583,56.4665,56.4094,56.4583,37600.0
2014-08-19 11:30:00,69.26,69.32,69.25,69.26,30700.0,56.4583,56.5072,56.4502,56.4583,30700.0
2014-08-19 11:35:00,69.26,69.33,69.21,69.22,33300.0,56.4583,56.5154,56.4176,56.4257,33300.0
2014-08-19 11:40:00,69.22,69.26,69.2,69.21,60000.0,56.4257,56.4583,56.4094,56.4176,60000.0
2014-08-19 11:45:00,69.2,69.25,69.19,69.25,24800.0,56.4094,56.4502,56.4013,56.4502,24800.0
2014-08-19 11:50:00,69.25,69.27,69.21,69.26,23600.0,56.4502,56.4665,56.4176,56.4583,23600.0
2014-08-19 11:55:00,69.26,69.3,69.22,69.27,29700.0,56.4583,56.4909,56.4257,56.4665,29700.0
2014-08-19 12:00:00,69.26,69.38,69.26,69.38,48400.0,56.4583,56.5561,56.4583,56.5561,48400.0
2014-08-19 12:05:00,69.38,69.4,69.35,69.37,37300.0,56.5561,56.5724,56.5317,56.548,37300.0
2014-08-19 12:10:00,69.36,69.42,69.36,69.4,22100.0,56.5398,56.5887,56.5398,56.5724,22100.0
2014-08-19 12:15:00,69.4,69.41,69.31,69.34,30400.0,56.5724,56.5806,56.4991,56.5235,30400.0
2014-08-19 12:20:00,69.34,69.41,69.33,69.37,30200.0,56.5235,56.5806,56.5154,56.548,30200.0
2014-08-19 12:25:00,69.36,69.46,69.35,69.44,33300.0,56.5398,56.6214,56.5317,56.605,33300.0
2014-08-19 12:30:00,69.44,69.45,69.37,69.41,27700.0,56.605,56.6132,56.548,56.5806,27700.0
2014-08-19 12:35:00,69.4,69.41,69.38,69.39,29800.0,56.5724,56.5806,56.5561,56.5643,29800.0
2014-08-19 12:40:00,69.38,69.43,69.37,69.42,61900.0,56.5561,56.5969,56.548,56.5887,61900.0
2014-08-19 12:45:00,69.42,69.42,69.31,69.32,145300.0,56.5887,56.5887,56.4991,56.5072,145300.0
2014-08-19 12:50:00,69.31,69.31,69.27,69.28,25100.0,56.4991,56.4991,56.4665,56.4746,25100.0
2014-08-19 12:55:00,69.28,69.29,69.19,69.23,116600.0,56.4746,56.4828,56.4013,56.4339,116600.0
2014-08-19 13:00:00,69.24,69.24,69.18,69.19,77800.0,56.442,56.442,56.3931,56.4013,77800.0
2014-08-19 13:05:00,69.19,69.19,69.07,69.07,69300.0,56.4013,56.4013,56.3034,56.3034,69300.0
2014-08-19 13:10:00,69.07,69.09,69.05,69.09,36600.0,56.3034,56.3197,56.2871,56.3197,36600.0
2014-08-19 13:15:00,69.09,69.21,69.09,69.21,36800.0,56.3197,56.4176,56.3197,56.4176,36800.0
2014-08-19 13:20:00,69.2,69.26,69.2,69.25,22400.0,56.4094,56.4583,56.4094,56.4502,22400.0
2014-08-19 13:25:00,69.26,69.26,69.2,69.25,15100.0,56.4583,56.4583,56.4094,56.4502,15100.0
2014-08-19 13:30:00,69.25,69.25,69.17,69.18,32200.0,56.4502,56.4502,56.385,56.3931,32200.0
2014-08-19 13:35:00,69.17,69.17,69.03,69.03,21500.0,56.385,56.385,56.2708,56.2708,21500.0
2014-08-19 13:40:00,69.04,69.07,69.01,69.06,40400.0,56.279,56.3034,56.2545,56.2953,40400.0
2014-08-19 13:45:00,69.05,69.11,69.05,69.07,49800.0,56.2871,56.336,56.2871,56.3034,49800.0
2014-08-19 13:50:00,69.08,69.08,68.99,69.0,45500.0,56.3116,56.3116,56.2382,56.2464,45500.0
2014-08-19 13:55:00,68.99,69.03,68.94,68.94,37200.0,56.2382,56.2708,56.1975,56.1975,37200.0
2014-08-19 14:00:00,68.94,68.98,68.89,68.97,47100.0,56.1975,56.2301,56.1567,56.2219,47100.0
2014-08-19 14:05:00,68.99,69.03,68.96,68.96,47300.0,56.2382,56.2708,56.2138,56.2138,47300.0
2014-08-19 14:10:00,68.97,68.98,68.92,68.92,27100.0,56.2219,56.2301,56.1812,56.1812,27100.0
2014-08-19 14:15:00,68.92,68.93,68.86,68.86,68600.0,56.1812,56.1893,56.1323,56.1323,68600.0
2014-08-19 14:20:00,68.86,68.86,68.78,68.78,98300.0,56.1323,56.1323,56.067,56.067,98300.0
2014-08-19 14:25:00,68.78,68.82,68.78,68.81,56400.0,56.067,56.0996,56.067,56.0915,56400.0
2014-08-19 14:30:00,68.81,68.87,68.74,68.85,107800.0,56.0915,56.1404,56.0344,56.1241,107800.0
2014-08-19 14:35:00,68.86,68.88,68.82,68.88,35400.0,56.1323,56.1486,56.0996,56.1486,35400.0
2014-08-19 14:40:00,68.89,68.91,68.85,68.86,47400.0,56.1567,56.173,56.1241,56.1323,47400.0
2014-08-19 14:45:00,68.87,68.87,68.82,68.86,35400.0,56.1404,56.1404,56.0996,56.1323,35400.0
2014-08-19 14:50:00,68.87,68.87,68.81,68.81,50300.0,56.1404,56.1404,56.0915,56.0915,50300.0
2014-08-19 14:55:00,68.82,68.84,68.78,68.83,45400.0,56.0996,56.1159,56.067,56.1078,45400.0
2014-08-19 15:00:00,68.82,68.84,68.77,68.83,41800.0,56.0996,56.1159,56.0589,56.1078,41800.0
2014-08-19 15:05:00,68.84,68.94,68.81,68.93,56300.0,56.1159,56.1975,56.0915,56.1893,56300.0
2014-08-19 15:10:00,68.93,68.97,68.89,68.93,48500.0,56.1893,56.2219,56.1567,56.1893,48500.0
2014-08-19 15:15:00,68.94,68.97,68.9,68.91,43200.0,56.1975,56.2219,56.1649,56.173,43200.0
2014-08-19 15:20:00,68.9,68.94,68.87,68.89,120900.0,56.1649,56.1975,56.1404,56.1567,120900.0
2014-08-19 15:25:00,68.88,68.89,68.82,68.86,83400.0,56.1486,56.1567,56.0996,56.1323,83400.0
2014-08-19 15:30:00,68.86,68.91,68.86,68.9,33200.0,56.1323,56.173,56.1323,56.1649,33200.0
2014-08-19 15:35:00,68.9,68.9,68.79,68.8,116900.0,56.1649,56.1649,56.0752,56.0833,116900.0
2014-08-19 15:40:00,68.8,68.83,68.76,68.76,74100.0,56.0833,56.1078,56.0507,56.0507,74100.0
2014-08-19 15:45:00,68.76,68.79,68.7,68.72,152800.0,56.0507,56.0752,56.0018,56.0181,152800.0
2014-08-19 15:50:00,68.73,68.77,68.67,68.69,186500.0,56.0263,56.0589,55.9774,55.9937,186500.0
2014-08-19 15:55:00,68.68,68.79,68.67,68.77,373500.0,55.9855,56.0752,55.9774,56.0589,373500.0
2014-08-20 09:30:00,68.98,69.0,68.19,68.29,212200.0,56.2301,56.2464,55.5861,55.6676,212200.0
2014-08-20 09:35:00,68.25,68.42,68.05,68.36,60500.0,55.635,55.7736,55.472,55.7247,60500.0
2014-08-20 09:40:00,68.34,68.36,68.11,68.2,43900.0,55.7084,55.7247,55.5209,55.5942,43900.0
2014-08-20 09:45:00,68.24,68.25,68.14,68.16,57900.0,55.6269,55.635,55.5453,55.5616,57900.0
2014-08-20 09:50:00,68.16,68.36,68.15,68.33,64600.0,55.5616,55.7247,55.5535,55.7002,64600.0
2014-08-20 09:55:00,68.33,68.36,68.27,68.28,67600.0,55.7002,55.7247,55.6513,55.6595,67600.0
2014-08-20 10:00:00,68.3,68.36,68.26,68.26,39400.0,55.6758,55.7247,55.6432,55.6432,39400.0
2014-08-20 10:05:00,68.27,68.31,68.21,68.25,69900.0,55.6513,55.6839,55.6024,55.635,69900.0
2014-08-20 10:10:00,68.25,68.28,68.11,68.13,56400.0,55.635,55.6595,55.5209,55.5372,56400.0
2014-08-20 10:15:00,68.14,68.16,68.08,68.12,56300.0,55.5453,55.5616,55.4964,55.529,56300.0
2014-08-20 10:20:00,68.12,68.25,68.09,68.2,69100.0,55.529,55.635,55.5046,55.5942,69100.0
2014-08-20 10:25:00,68.22,68.3,68.2,68.29,54100.0,55.6105,55.6758,55.5942,55.6676,54100.0
2014-08-20 10:30:00,68.29,68.34,68.22,68.32,96500.0,55.6676,55.7084,55.6105,55.6921,96500.0
2014-08-20 10:35:00,68.33,68.56,68.32,68.51,185800.0,55.7002,55.8877,55.6921,55.8469,185800.0
2014-08-20 10:40:00,68.51,68.55,68.41,68.41,61200.0,55.8469,55.8796,55.7654,55.7654,61200.0
2014-08-20 10:45:00,68.41,68.52,68.4,68.47,46000.0,55.7654,55.8551,55.7573,55.8143,46000.0
2014-08-20 10:50:00,68.47,68.55,68.42,68.46,60500.0,55.8143,55.8796,55.7736,55.8062,60500.0
2014-08-20 10:55:00,68.47,68.55,68.46,68.54,72200.0,55.8143,55.8796,55.8062,55.8714,72200.0
2014-08-20 11:00:00,68.54,68.54,68.48,68.48,45500.0,55.8714,55.8714,55.8225,55.8225,45500.0
2014-08-20 11:05:00,68.5,68.51,68.46,68.5,34300.0,55.8388,55.8469,55.8062,55.8388,34300.0
2014-08-20 11:10:00,68.5,68.54,68.47,68.54,46800.0,55.8388,55.8714,55.8143,55.8714,46800.0
2014-08-20 11:15:00,68.53,68.58,68.48,68.53,38000.0,55.8632,55.904,55.8225,55.8632,38000.0
2014-08-20 11:20:00,68.53,68.53,68.49,68.52,26700.0,55.8632,55.8632,55.8306,55.8551,26700.0
2014-08-20 11:25:00,68.51,68.54,68.45,68.49,33000.0,55.8469,55.8714,55.798,55.8306,33000.0
2014-08-20 11:30:00,68.51,68.57,68.5,68.55,18000.0,55.8469,55.8959,55.8388,55.8796,18000.0
2014-08-20 11:35:00,68.56,68.56,68.49,68.56,16400.0,55.8877,55.8877,55.8306,55.8877,16400.0
2014-08-20 11:40:00,68.56,68.62,68.54,68.62,22800.0,55.8877,55.9366,55.8714,55.9366,22800.0
2014-08-20 11:45:00,68.62,68.63,68.55,68.6,17100.0,55.9366,55.9448,55.8796,55.9203,17100.0
2014-08-20 11:50:00,68.59,68.59,68.45,68.48,22100.0,55.9122,55.9122,55.798,55.8225,22100.0
2014-08-20 11:55:00,68.49,68.5,68.36,68.4,35200.0,55.8306,55.8388,55.7247,55.7573,35200.0
2014-08-20 12:00:00,68.4,68.43,68.34,68.39,24400.0,55.7573,55.7817,55.7084,55.7491,24400.0
2014-08-20 12:05:00,68.38,68.41,68.35,68.41,17600.0,55.741,55.7654,55.7165,55.7654,17600.0
2014-08-20 12:10:00,68.42,68.42,68.37,68.42,19800.0,55.7736,55.7736,55.7328,55.7736,19800.0
2014-08-20 12:15:00,68.42,68.45,68.36,68.37,18600.0,55.7736,55.798,55.7247,55.7328,18600.0
2014-08-20 12:20:00,68.38,68.41,68.36,68.39,15300.0,55.741,55.7654,55.7247,55.7491,15300.0
2014-08-20 12:25:00,68.39,68.44,68.39,68.44,24200.0,55.7491,55.7899,55.7491,55.7899,24200.0
2014-08-20 12:30:00,68.44,68.49,68.42,68.49,14200.0,55.7899,55.8306,55.7736,55.8306,14200.0
2014-08-20 12:35:00,68.49,68.52,68.45,68.51,14100.0,55.8306,55.8551,55.798,55.8469,14100.0
2014-08-20 12:40:00,68.51,68.58,68.51,68.58,25300.0,55.8469,55.904,55.8469,55.904,25300.0
2014-08-20 12:45:00,68.58,68.61,68.58,68.61,10700.0,55.904,55.9285,55.904,55.9285,10700.0
2014-08-20 12:50:00,68.61,68.67,68.6,68.67,34300.0,55.9285,55.9774,55.9203,55.9774,34300.0
2014-08-20 12:55:00,68.67,68.73,68.66,68.71,28000.0,55.9774,56.0263,55.9692,56.01,28000.0
2014-08-20 13:00:00,68.71,68.74,68.7,68.74,13800.0,56.01,56.0344,56.0018,56.0344,13800.0
2014-08-20 13:05:00,68.74,68.81,68.74,68.81,30100.0,56.0344,56.0915,56.0344,56.0915,30100.0
2014-08-20 13:10:00,68.8,68.86,68.8,68.83,17200.0,56.0833,56.1323,56.0833,56.1078,17200.0
2014-08-20 13:15:00,68.84,68.85,68.78,68.84,42200.0,56.1159,56.1241,56.067,56.1159,42200.0
2014-08-20 13:20:00,68.84,68.85,68.77,68.81,23900.0,56.1159,56.1241,56.0589,56.0915,23900.0
2014-08-20 13:25:00,68.81,68.84,68.76,68.8,37200.0,56.0915,56.1159,56.0507,56.0833,37200.0
2014-08-20 13:30:00,68.79,68.91,68.79,68.89,24100.0,56.0752,56.173,56.0752,56.1567,24100.0
2014-08-20 13:35:00,68.89,68.9,68.8,68.84,27500.0,56.1567,56.1649,56.0833,56.1159,27500.0
2014-08-20 13:40:00,68.85,68.99,68.85,68.95,41600.0,56.1241,56.2382,56.1241,56.2056,41600.0
2014-08-20 13:45:00,68.95,68.95,68.83,68.85,18900.0,56.2056,56.2056,56.1078,56.1241,18900.0
2014-08-20 13:50:00,68.85,68.91,68.83,68.9,18700.0,56.1241,56.173,56.1078,56.1649,18700.0
2014-08-20 13:55:00,68.91,69.0,68.89,68.96,34600.0,56.173,56.2464,56.1567,56.2138,34600.0
2014-08-20 14:00:00,68.96,68.96,68.74,68.77,74700.0,56.2138,56.2138,56.0344,56.0589,74700.0
2014-08-20 14:05:00,68.75,68.81,68.63,68.78,96800.0,56.0426,56.0915,55.9448,56.067,96800.0
2014-08-20 14:10:00,68.78,68.87,68.66,68.66,25300.0,56.067,56.1404,55.9692,55.9692,25300.0
2014-08-20 14:15:00,68.68,68.72,68.63,68.71,13400.0,55.9855,56.0181,55.9448,56.01,13400.0
2014-08-20 14:20:00,68.72,68.84,68.69,68.7,28600.0,56.0181,56.1159,55.9937,56.0018,28600.0
2014-08-20 14:25:00,68.71,68.73,68.63,68.65,49100.0,56.01,56.0263,55.9448,55.9611,49100.0
2014-08-20 14:30:00,68.66,68.72,68.66,68.72,38900.0,55.9692,56.0181,55.9692,56.0181,38900.0
2014-08-20 14:35:00,68.72,68.79,68.71,68.79,42800.0,56.0181,56.0752,56.01,56.0752,42800.0
2014-08-20 14:40:00,68.79,68.79,68.72,68.72,25000.0,56.0752,56.0752,56.0181,56.0181,25000.0
2014-08-20 14:45:00,68.73,68.76,68.67,68.76,32700.0,56.0263,56.0507,55.9774,56.0507,32700.0
2014-08-20 14:50:00,68.73,68.82,68.72,68.81,29600.0,56.0263,56.0996,56.0181,56.0915,29600.0
2014-08-20 14:55:00,68.83,68.83,68.78,68.78,41200.0,56.1078,56.1078,56.067,56.067,41200.0
2014-08-20 15:00:00,68.79,68.92,68.77,68.89,52700.0,56.0752,56.1812,56.0589,56.1567,52700.0
2014-08-20 15:05:00,68.89,68.94,68.89,68.92,33600.0,56.1567,56.1975,56.1567,56.1812,33600.0
2014-08-20 15:10:00,68.93,68.96,68.86,68.9,39500.0,56.1893,56.2138,56.1323,56.1649,39500.0
2014-08-20 15:15:00,68.89,68.91,68.87,68.89,32000.0,56.1567,56.173,56.1404,56.1567,32000.0
2014-08-20 15:20:00,68.9,68.92,68.87,68.91,55100.0,56.1649,56.1812,56.1404,56.173,55100.0
2014-08-20 15:25:00,68.91,68.94,68.88,68.91,34900.0,56.173,56.1975,56.1486,56.173,34900.0
2014-08-20 15:30:00,68.91,68.91,68.85,68.87,44400.0,56.173,56.173,56.1241,56.1404,44400.0
2014-08-20 15:35:00,68.87,68.88,68.83,68.84,82600.0,56.1404,56.1486,56.1078,56.1159,82600.0
2014-08-20 15:40:00,68.84,68.9,68.84,68.88,78100.0,56.1159,56.1649,56.1159,56.1486,78100.0
2014-08-20 15:45:00,68.88,68.9,68.85,68.89,103700.0,56.1486,56.1649,56.1241,56.1567,103700.0
2014-08-20 15:50:00,68.89,68.89,68.83,68.84,165400.0,56.1567,56.1567,56.1078,56.1159,165400.0
2014-08-20 15:55:00,68.84,68.86,68.75,68.77,260000.0,56.1159,56.1323,56.0426,56.0589,260000.0
2014-08-21 09:30:00,68.91,68.91,68.57,68.75,107800.0,56.173,56.173,55.8959,56.0426,107800.0
2014-08-21 09:35:00,68.76,68.79,68.5,68.57,52400.0,56.0507,56.0752,55.8388,55.8959,52400.0
2014-08-21 09:40:00,68.56,68.67,68.5,68.65,99300.0,55.8877,55.9774,55.8388,55.9611,99300.0
2014-08-21 09:45:00,68.65,68.73,68.47,68.53,57100.0,55.9611,56.0263,55.8143,55.8632,57100.0
2014-08-21 09:50:00,68.52,68.58,68.44,68.5,61500.0,55.8551,55.904,55.7899,55.8388,61500.0
2014-08-21 09:55:00,68.49,68.54,68.4,68.51,50000.0,55.8306,55.8714,55.7573,55.8469,50000.0
2014-08-21 10:00:00,68.53,68.59,68.18,68.27,129900.0,55.8632,55.9122,55.5779,55.6513,129900.0
2014-08-21 10:05:00,68.32,68.36,68.25,68.31,114700.0,55.6921,55.7247,55.635,55.6839,114700.0
2014-08-21 10:10:00,68.3,68.39,68.21,68.26,61000.0,55.6758,55.7491,55.6024,55.6432,61000.0
2014-08-21 10:15:00,68.27,68.37,68.27,68.36,42400.0,55.6513,55.7328,55.6513,55.7247,42400.0
2014-08-21 10:20:00,68.37,68.47,68.35,68.39,118400.0,55.7328,55.8143,55.7165,55.7491,118400.0
2014-08-21 10:25:00,68.38,68.42,68.32,68.36,54900.0,55.741,55.7736,55.6921,55.7247,54900.0
2014-08-21 10:30:00,68.37,68.42,68.36,68.37,30100.0,55.7328,55.7736,55.7247,55.7328,30100.0
2014-08-21 10:35:00,68.38,68.47,68.35,68.4,59700.0,55.741,55.8143,55.7165,55.7573,59700.0
2014-08-21 10:40:00,68.39,68.46,68.3,68.3,41600.0,55.7491,55.8062,55.6758,55.6758,41600.0
2014-08-21 10:45:00,68.31,68.31,68.08,68.11,92400.0,55.6839,55.6839,55.4964,55.5209,92400.0
2014-08-21 10:50:00,68.1,68.18,68.1,68.15,50900.0,55.5127,55.5779,55.5127,55.5535,50900.0
2014-08-21 10:55:00,68.15,68.19,68.1,68.11,56900.0,55.5535,55.5861,55.5127,55.5209,56900.0
2014-08-21 11:00:00,68.1,68.14,68.05,68.14,96400.0,55.5127,55.5453,55.472,55.5453,96400.0
2014-08-21 11:05:00,68.15,68.2,68.1,68.13,77500.0,55.5535,55.5942,55.5127,55.5372,77500.0
2014-08-21 11:10:00,68.12,68.23,68.12,68.18,35900.0,55.529,55.6187,55.529,55.5779,35900.0
2014-08-21 11:15:00,68.19,68.25,68.18,68.2,26400.0,55.5861,55.635,55.5779,55.5942,26400.0
2014-08-21 11:20:00,68.21,68.23,68.18,68.23,39800.0,55.6024,55.6187,55.5779,55.6187,39800.0
2014-08-21 11:25:00,68.22,68.22,68.16,68.16,29000.0,55.6105,55.6105,55.5616,55.5616,29000.0
2014-08-21 11:30:00,68.17,68.17,68.13,68.17,46900.0,55.5698,55.5698,55.5372,55.5698,46900.0
2014-08-21 11:35:00,68.17,68.2,68.13,68.13,31900.0,55.5698,55.5942,55.5372,55.5372,31900.0
2014-08-21 11:40:00,68.13,68.19,68.13,68.17,50500.0,55.5372,55.5861,55.5372,55.5698,50500.0
2014-08-21 11:45:00,68.18,68.18,68.06,68.06,37800.0,55.5779,55.5779,55.4801,55.4801,37800.0
2014-08-21 11:50:00,68.06,68.16,68.06,68.16,35200.0,55.4801,55.5616,55.4801,55.5616,35200.0
2014-08-21 11:55:00,68.16,68.18,68.13,68.18,21000.0,55.5616,55.5779,55.5372,55.5779,21000.0
2014-08-21 12:00:00,68.18,68.24,68.17,68.22,27100.0,55.5779,55.6269,55.5698,55.6105,27100.0
2014-08-21 12:05:00,68.23,68.31,68.22,68.3,35900.0,55.6187,55.6839,55.6105,55.6758,35900.0
2014-08-21 12:10:00,68.31,68.38,68.3,68.34,35900.0,55.6839,55.741,55.6758,55.7084,35900.0
2014-08-21 12:15:00,68.35,68.41,68.34,68.4,70900.0,55.7165,55.7654,55.7084,55.7573,70900.0
2014-08-21 12:20:00,68.41,68.5,68.41,68.5,41400.0,55.7654,55.8388,55.7654,55.8388,41400.0
2014-08-21 12:25:00,68.5,68.56,68.49,68.5,42300.0,55.8388,55.8877,55.8306,55.8388,42300.0
2014-08-21 12:30:00,68.5,68.51,68.42,68.45,23600.0,55.8388,55.8469,55.7736,55.798,23600.0
2014-08-21 12:35:00,68.44,68.49,68.39,68.47,23500.0,55.7899,55.8306,55.7491,55.8143,23500.0
2014-08-21 12:40:00,68.48,68.53,68.44,68.51,33600.0,55.8225,55.8632,55.7899,55.8469,33600.0
2014-08-21 12:45:00,68.5,68.51,68.37,68.37,36900.0,55.8388,55.8469,55.7328,55.7328,36900.0
2014-08-21 12:50:00,68.37,68.4,68.32,68.33,28300.0,55.7328,55.7573,55.6921,55.7002,28300.0
2014-08-21 12:55:00,68.33,68.34,68.25,68.26,27300.0,55.7002,55.7084,55.635,55.6432,27300.0
2014-08-21 13:00:00,68.27,68.4,68.27,68.36,27500.0,55.6513,55.7573,55.6513,55.7247,27500.0
2014-08-21 13:05:00,68.35,68.37,68.31,68.34,46200.0,55.7165,55.7328,55.6839,55.7084,46200.0
2014-08-21 13:10:00,68.34,68.44,68.34,68.41,29900.0,55.7084,55.7899,55.7084,55.7654,29900.0
2014-08-21 13:15:00,68.41,68.46,68.41,68.44,23700.0,55.7654,55.8062,55.7654,55.7899,23700.0
2014-08-21 13:20:00,68.44,68.47,68.36,68.38,26100.0,55.7899,55.8143,55.7247,55.741,26100.0
2014-08-21 13:25:00,68.38,68.45,68.36,68.44,40900.0,55.741,55.798,55.7247,55.7899,40900.0
2014-08-21 13:30:00,68.45,68.5,68.43,68.47,42500.0,55.798,55.8388,55.7817,55.8143,42500.0
2014-08-21 13:35:00,68.47,68.52,68.44,68.48,84100.0,55.8143,55.8551,55.7899,55.8225,84100.0
2014-08-21 13:40:00,68.47,68.51,68.47,68.49,29200.0,55.8143,55.8469,55.8143,55.8306,29200.0
2014-08-21 13:45:00,68.48,68.5,68.44,68.44,28300.0,55.8225,55.8388,55.7899,55.7899,28300.0
2014-08-21 13:50:00,68.44,68.44,68.38,68.38,72700.0,55.7899,55.7899,55.741,55.741,72700.0
2014-08-21 13:55:00,68.38,68.43,68.37,68.41,57800.0,55.741,55.7817,55.7328,55.7654,57800.0
2014-08-21 14:00:00,68.4,68.41,68.33,68.36,28500.0,55.7573,55.7654,55.7002,55.7247,28500.0
2014-08-21 14:05:00,68.36,68.38,68.33,68.37,34000.0,55.7247,55.741,55.7002,55.7328,34000.0
2014-08-21 14:10:00,68.37,68.37,68.33,68.33,22400.0,55.7328,55.7328,55.7002,55.7002,22400.0
2014-08-21 14:15:00,68.34,68.35,68.32,68.34,29100.0,55.7084,55.7165,55.6921,55.7084,29100.0
2014-08-21 14:20:00,68.35,68.44,68.34,68.41,35500.0,55.7165,55.7899,55.7084,55.7654,35500.0
2014-08-21 14:25:00,68.41,68.44,68.37,68.44,35600.0,55.7654,55.7899,55.7328,55.7899,35600.0
2014-08-21 14:30:00,68.44,68.46,68.42,68.45,38900.0,55.7899,55.8062,55.7736,55.798,38900.0
2014-08-21 14:35:00,68.46,68.46,68.38,68.4,28200.0,55.8062,55.8062,55.741,55.7573,28200.0
2014-08-21 14:40:00,68.39,68.42,68.36,68.36,29500.0,55.7491,55.7736,55.7247,55.7247,29500.0
2014-08-21 14:45:00,68.36,68.39,68.35,68.39,27300.0,55.7247,55.7491,55.7165,55.7491,27300.0
2014-08-21 14:50:00,68.39,68.45,68.39,68.4,42900.0,55.7491,55.798,55.7491,55.7573,42900.0
2014-08-21 14:55:00,68.4,68.48,68.4,68.47,29000.0,55.7573,55.8225,55.7573,55.8143,29000.0
2014-08-21 15:00:00,68.48,68.5,68.44,68.46,34200.0,55.8225,55.8388,55.7899,55.8062,34200.0
2014-08-21 15:05:00,68.45,68.46,68.4,68.41,25000.0,55.798,55.8062,55.7573,55.7654,25000.0
2014-08-21 15:10:00,68.41,68.46,68.4,68.44,36700.0,55.7654,55.8062,55.7573,55.7899,36700.0
2014-08-21 15:15:00,68.44,68.48,68.41,68.41,43400.0,55.7899,55.8225,55.7654,55.7654,43400.0
2014-08-21 15:20:00,68.4,68.45,68.4,68.45,40100.0,55.7573,55.798,55.7573,55.798,40100.0
2014-08-21 15:25:00,68.44,68.45,68.37,68.38,78600.0,55.7899,55.798,55.7328,55.741,78600.0
2014-08-21 15:30:00,68.39,68.43,68.34,68.43,98600.0,55.7491,55.7817,55.7084,55.7817,98600.0
2014-08-21 15:35:00,68.42,68.45,68.39,68.4,66100.0,55.7736,55.798,55.7491,55.7573,66100.0
2014-08-21 15:40:00,68.41,68.43,68.38,68.41,58300.0,55.7654,55.7817,55.741,55.7654,58300.0
2014-08-21 15:45:00,68.41,68.47,68.38,68.46,82900.0,55.7654,55.8143,55.741,55.8062,82900.0
2014-08-21 15:50:00,68.45,68.47,68.39,68.4,110500.0,55.798,55.8143,55.7491,55.7573,110500.0
2014-08-21 15:55:00,68.4,68.41,68.33,68.35,191800.0,55.7573,55.7654,55.7002,55.7165,191800.0
2014-08-22 09:30:00,68.23,68.3,67.51,67.58,197400.0,55.6187,55.6758,55.0318,55.0888,197400.0
2014-08-22 09:35:00,67.55,67.72,67.41,67.64,108100.0,55.0644,55.203,54.9503,55.1378,108100.0
2014-08-22 09:40:00,67.66,67.68,67.31,67.4,94800.0,55.1541,55.1704,54.8687,54.9421,94800.0
2014-08-22 09:45:00,67.42,67.61,67.4,67.46,113600.0,54.9584,55.1133,54.9421,54.991,113600.0
2014-08-22 09:50:00,67.46,67.55,67.31,67.43,97500.0,54.991,55.0644,54.8687,54.9666,97500.0
2014-08-22 09:55:00,67.43,67.45,67.26,67.41,76900.0,54.9666,54.9829,54.828,54.9503,76900.0
2014-08-22 10:00:00,67.42,67.53,67.33,67.4,91300.0,54.9584,55.0481,54.8851,54.9421,91300.0
2014-08-22 10:05:00,67.38,67.75,67.37,67.75,74900.0,54.9258,55.2274,54.9177,55.2274,74900.0
2014-08-22 10:10:00,67.74,67.77,67.63,67.63,41100.0,55.2193,55.2437,55.1296,55.1296,41100.0
2014-08-22 10:15:00,67.64,67.68,67.52,67.6,54600.0,55.1378,55.1704,55.0399,55.1051,54600.0
2014-08-22 10:20:00,67.59,67.65,67.49,67.65,49500.0,55.097,55.1459,55.0155,55.1459,49500.0
2014-08-22 10:25:00,67.63,67.78,67.6,67.76,48900.0,55.1296,55.2519,55.1051,55.2356,48900.0
2014-08-22 10:30:00,67.78,67.84,67.69,67.69,36500.0,55.2519,55.3008,55.1785,55.1785,36500.0
2014-08-22 10:35:00,67.69,67.73,67.58,67.65,36300.0,55.1785,55.2111,55.0888,55.1459,36300.0
2014-08-22 10:40:00,67.65,67.73,67.59,67.65,45100.0,55.1459,55.2111,55.097,55.1459,45100.0
2014-08-22 10:45:00,67.68,67.77,67.61,67.77,56300.0,55.1704,55.2437,55.1133,55.2437,56300.0
2014-08-22 10:50:00,67.77,67.82,67.65,67.66,28300.0,55.2437,55.2845,55.1459,55.1541,28300.0
2014-08-22 10:55:00,67.65,67.68,67.5,67.56,24300.0,55.1459,55.1704,55.0236,55.0725,24300.0
2014-08-22 11:00:00,67.54,67.59,67.5,67.53,97800.0,55.0562,55.097,55.0236,55.0481,97800.0
2014-08-22 11:05:00,67.53,67.68,67.48,67.66,48200.0,55.0481,55.1704,55.0073,55.1541,48200.0
2014-08-22 11:10:00,67.67,67.68,67.59,67.66,41600.0,55.1622,55.1704,55.097,55.1541,41600.0
2014-08-22 11:15:00,67.64,67.66,67.61,67.63,34000.0,55.1378,55.1541,55.1133,55.1296,34000.0
2014-08-22 11:20:00,67.64,67.71,67.62,67.7,42500.0,55.1378,55.1948,55.1214,55.1867,42500.0
2014-08-22 11:25:00,67.7,67.77,67.66,67.74,47400.0,55.1867,55.2437,55.1541,55.2193,47400.0
2014-08-22 11:30:00,67.75,67.8,67.68,67.68,24900.0,55.2274,55.2682,55.1704,55.1704,24900.0
2014-08-22 11:35:00,67.66,67.69,67.53,67.54,29300.0,55.1541,55.1785,55.0481,55.0562,29300.0
2014-08-22 11:40:00,67.53,67.63,67.53,67.55,43000.0,55.0481,55.1296,55.0481,55.0644,43000.0
2014-08-22 11:45:00,67.55,67.69,67.55,67.66,27200.0,55.0644,55.1785,55.0644,55.1541,27200.0
2014-08-22 11:50:00,67.67,67.69,67.5,67.5,63500.0,55.1622,55.1785,55.0236,55.0236,63500.0
2014-08-22 11:55:00,67.51,67.58,67.49,67.53,86200.0,55.0318,55.0888,55.0155,55.0481,86200.0
2014-08-22 12:00:00,67.54,67.59,67.49,67.51,59500.0,55.0562,55.097,55.0155,55.0318,59500.0
2014-08-22 12:05:00,67.51,67.54,67.47,67.53,54600.0,55.0318,55.0562,54.9992,55.0481,54600.0
2014-08-22 12:10:00,67.53,67.53,67.45,67.52,85600.0,55.0481,55.0481,54.9829,55.0399,85600.0
2014-08-22 12:15:00,67.53,67.6,67.5,67.53,44200.0,55.0481,55.1051,55.0236,55.0481,44200.0
2014-08-22 12:20:00,67.54,67.6,67.5,67.57,44200.0,55.0562,55.1051,55.0236,55.0807,44200.0
2014-08-22 12:25:00,67.58,67.65,67.52,67.55,28800.0,55.0888,55.1459,55.0399,55.0644,28800.0
2014-08-22 12:30:00,67.54,67.62,67.54,67.57,25700.0,55.0562,55.1214,55.0562,55.0807,25700.0
2014-08-22 12:35:00,67.56,67.62,67.55,67.57,24200.0,55.0725,55.1214,55.0644,55.0807,24200.0
2014-08-22 12:40:00,67.57,67.64,67.54,67.61,29600.0,55.0807,55.1378,55.0562,55.1133,29600.0
2014-08-22 12:45:00,67.61,67.62,67.56,67.59,20400.0,55.1133,55.1214,55.0725,55.097,20400.0
2014-08-22 12:50:00,67.59,67.7,67.58,67.68,15800.0,55.097,55.1867,55.0888,55.1704,15800.0
2014-08-22 12:55:00,67.69,67.7,67.57,67.57,50600.0,55.1785,55.1867,55.0807,55.0807,50600.0
2014-08-22 13:00:00,67.57,67.64,67.56,67.58,20700.0,55.0807,55.1378,55.0725,55.0888,20700.0
2014-08-22 13:05:00,67.59,67.65,67.58,67.62,23600.0,55.097,55.1459,55.0888,55.1214,23600.0
2014-08-22 13:10:00,67.62,67.67,67.62,67.67,16700.0,55.1214,55.1622,55.1214,55.1622,16700.0
2014-08-22 13:15:00,67.69,67.71,67.66,67.69,22600.0,55.1785,55.1948,55.1541,55.1785,22600.0
2014-08-22 13:20:00,67.7,67.73,67.67,67.73,20100.0,55.1867,55.2111,55.1622,55.2111,20100.0
2014-08-22 13:25:00,67.72,67.76,67.71,67.71,31400.0,55.203,55.2356,55.1948,55.1948,31400.0
2014-08-22 13:30:00,67.7,67.78,67.7,67.77,14600.0,55.1867,55.2519,55.1867,55.2437,14600.0
2014-08-22 13:35:00,67.76,67.77,67.69,67.73,27400.0,55.2356,55.2437,55.1785,55.2111,27400.0
2014-08-22 13:40:00,67.73,67.82,67.73,67.79,23500.0,55.2111,55.2845,55.2111,55.26,23500.0
2014-08-22 13:45:00,67.77,67.81,67.75,67.81,27800.0,55.2437,55.2763,55.2274,55.2763,27800.0
2014-08-22 13:50:00,67.81,67.82,67.75,67.76,28700.0,55.2763,55.2845,55.2274,55.2356,28700.0
2014-08-22 13:55:00,67.76,67.83,67.73,67.78,42800.0,55.2356,55.2926,55.2111,55.2519,42800.0
2014-08-22 14:00:00,67.79,67.8,67.7,67.71,24500.0,55.26,55.2682,55.1867,55.1948,24500.0
2014-08-22 14:05:00,67.7,67.75,67.7,67.72,41000.0,55.1867,55.2274,55.1867,55.203,41000.0
2014-08-22 14:10:00,67.73,67.73,67.63,67.69,25300.0,55.2111,55.2111,55.1296,55.1785,25300.0
2014-08-22 14:15:00,67.69,67.73,67.67,67.68,32900.0,55.1785,55.2111,55.1622,55.1704,32900.0
2014-08-22 14:20:00,67.68,67.68,67.59,67.59,26300.0,55.1704,55.1704,55.097,55.097,26300.0
2014-08-22 14:25:00,67.59,67.64,67.59,67.59,21600.0,55.097,55.1378,55.097,55.097,21600.0
2014-08-22 14:30:00,67.59,67.63,67.53,67.63,58100.0,55.097,55.1296,55.0481,55.1296,58100.0
2014-08-22 14:35:00,67.62,67.62,67.51,67.55,39200.0,55.1214,55.1214,55.0318,55.0644,39200.0
2014-08-22 14:40:00,67.55,67.62,67.51,67.57,94000.0,55.0644,55.1214,55.0318,55.0807,94000.0
2014-08-22 14:45:00,67.56,67.57,67.53,67.53,39600.0,55.0725,55.0807,55.0481,55.0481,39600.0
2014-08-22 14:50:00,67.53,67.59,67.51,67.56,39800.0,55.0481,55.097,55.0318,55.0725,39800.0
2014-08-22 14:55:00,67.56,67.59,67.51,67.53,55400.0,55.0725,55.097,55.0318,55.0481,55400.0
2014-08-22 15:00:00,67.53,67.58,67.51,67.53,63800.0,55.0481,55.0888,55.0318,55.0481,63800.0
2014-08-22 15:05:00,67.54,67.57,67.51,67.57,103400.0,55.0562,55.0807,55.0318,55.0807,103400.0
2014-08-22 15:10:00,67.56,67.6,67.55,67.58,63900.0,55.0725,55.1051,55.0644,55.0888,63900.0
2014-08-22 15:15:00,67.58,67.72,67.58,67.69,46500.0,55.0888,55.203,55.0888,55.1785,46500.0
2014-08-22 15:20:00,67.69,67.69,67.56,67.56,33000.0,55.1785,55.1785,55.0725,55.0725,33000.0
2014-08-22 15:25:00,67.56,67.6,67.55,67.6,42200.0,55.0725,55.1051,55.0644,55.1051,42200.0
2014-08-22 15:30:00,67.6,67.65,67.56,67.64,48000.0,55.1051,55.1459,55.0725,55.1378,48000.0
2014-08-22 15:35:00,67.63,67.7,67.62,67.66,73700.0,55.1296,55.1867,55.1214,55.1541,73700.0
2014-08-22 15:40:00,67.66,67.67,67.55,67.55,61700.0,55.1541,55.1622,55.0644,55.0644,61700.0
2014-08-22 15:45:00,67.56,67.57,67.46,67.51,247700.0,55.0725,55.0807,54.991,55.0318,247700.0
2014-08-22 15:50:00,67.51,67.56,67.49,67.51,174400.0,55.0318,55.0725,55.0155,55.0318,174400.0
2014-08-22 15:55:00,67.5,67.51,67.45,67.47,334100.0,55.0236,55.0318,54.9829,54.9992,334100.0
2014-08-25 09:30:00,67.91,67.96,67.63,67.64,120100.0,55.3578,55.3986,55.1296,55.1378,120100.0
2014-08-25 09:35:00,67.63,67.69,67.54,67.61,54800.0,55.1296,55.1785,55.0562,55.1133,54800.0
2014-08-25 09:40:00,67.61,67.8,67.59,67.72,36300.0,55.1133,55.2682,55.097,55.203,36300.0
2014-08-25 09:45:00,67.72,67.72,67.65,67.7,53000.0,55.203,55.203,55.1459,55.1867,53000.0
2014-08-25 09:50:00,67.7,67.82,67.69,67.82,40800.0,55.1867,55.2845,55.1785,55.2845,40800.0
2014-08-25 09:55:00,67.81,67.84,67.75,67.78,50000.0,55.2763,55.3008,55.2274,55.2519,50000.0
2014-08-25 10:00:00,67.78,67.8,67.72,67.76,39000.0,55.2519,55.2682,55.203,55.2356,39000.0
2014-08-25 10:05:00,67.75,67.78,67.7,67.73,50200.0,55.2274,55.2519,55.1867,55.2111,50200.0
2014-08-25 10:10:00,67.71,67.75,67.66,67.73,56300.0,55.1948,55.2274,55.1541,55.2111,56300.0
2014-08-25 10:15:00,67.74,67.81,67.73,67.77,37300.0,55.2193,55.2763,55.2111,55.2437,37300.0
2014-08-25 10:20:00,67.78,67.82,67.77,67.81,36800.0,55.2519,55.2845,55.2437,55.2763,36800.0
2014-08-25 10:25:00,67.81,67.82,67.77,67.79,40700.0,55.2763,55.2845,55.2437,55.26,40700.0
2014-08-25 10:30:00,67.8,67.82,67.77,67.8,52600.0,55.2682,55.2845,55.2437,55.2682,52600.0
2014-08-25 10:35:00,67.8,68.0,67.8,68.0,37700.0,55.2682,55.4312,55.2682,55.4312,37700.0
2014-08-25 10:40:00,67.99,68.0,67.86,67.87,37600.0,55.4231,55.4312,55.3171,55.3252,37600.0
2014-08-25 10:45:00,67.89,67.97,67.88,67.9,32700.0,55.3415,55.4068,55.3334,55.3497,32700.0
2014-08-25 10:50:00,67.91,67.96,67.87,67.91,51600.0,55.3578,55.3986,55.3252,55.3578,51600.0
2014-08-25 10:55:00,67.91,68.0,67.89,68.0,41400.0,55.3578,55.4312,55.3415,55.4312,41400.0
2014-08-25 11:00:00,68.0,68.07,67.99,68.01,61100.0,55.4312,55.4883,55.4231,55.4394,61100.0
2014-08-25 11:05:00,68.02,68.02,67.94,67.95,41100.0,55.4475,55.4475,55.3823,55.3905,41100.0
2014-08-25 11:10:00,67.95,68.05,67.95,68.02,48500.0,55.3905,55.472,55.3905,55.4475,48500.0
2014-08-25 11:15:00,68.01,68.02,67.98,68.01,47600.0,55.4394,55.4475,55.4149,55.4394,47600.0
2014-08-25 11:20:00,68.02,68.03,67.97,67.98,24900.0,55.4475,55.4557,55.4068,55.4149,24900.0
2014-08-25 11:25:00,67.99,68.06,67.95,68.05,23300.0,55.4231,55.4801,55.3905,55.472,23300.0
2014-08-25 11:30:00,68.05,68.11,68.04,68.1,63400.0,55.472,55.5209,55.4638,55.5127,63400.0
2014-08-25 11:35:00,68.1,68.22,68.09,68.22,41000.0,55.5127,55.6105,55.5046,55.6105,41000.0
2014-08-25 11:40:00,68.21,68.26,68.19,68.2,22200.0,55.6024,55.6432,55.5861,55.5942,22200.0
2014-08-25 11:45:00,68.2,68.31,68.16,68.25,55100.0,55.5942,55.6839,55.5616,55.635,55100.0
2014-08-25 11:50:00,68.26,68.26,68.21,68.24,19200.0,55.6432,55.6432,55.6024,55.6269,19200.0
2014-08-25 11:55:00,68.23,68.27,68.21,68.27,72700.0,55.6187,55.6513,55.6024,55.6513,72700.0
2014-08-25 12:00:00,68.27,68.38,68.27,68.38,67800.0,55.6513,55.741,55.6513,55.741,67800.0
2014-08-25 12:05:00,68.38,68.39,68.27,68.29,44300.0,55.741,55.7491,55.6513,55.6676,44300.0
2014-08-25 12:10:00,68.3,68.32,68.28,68.31,21900.0,55.6758,55.6921,55.6595,55.6839,21900.0
2014-08-25 12:15:00,68.3,68.43,68.3,68.41,30200.0,55.6758,55.7817,55.6758,55.7654,30200.0
2014-08-25 12:20:00,68.42,68.44,68.38,68.42,36800.0,55.7736,55.7899,55.741,55.7736,36800.0
2014-08-25 12:25:00,68.43,68.43,68.33,68.35,37500.0,55.7817,55.7817,55.7002,55.7165,37500.0
2014-08-25 12:30:00,68.36,68.38,68.34,68.36,16500.0,55.7247,55.741,55.7084,55.7247,16500.0
2014-08-25 12:35:00,68.36,68.37,68.28,68.31,15700.0,55.7247,55.7328,55.6595,55.6839,15700.0
2014-08-25 12:40:00,68.32,68.37,68.32,68.37,16000.0,55.6921,55.7328,55.6921,55.7328,16000.0
2014-08-25 12:45:00,68.39,68.41,68.28,68.28,40700.0,55.7491,55.7654,55.6595,55.6595,40700.0
2014-08-25 12:50:00,68.28,68.33,68.27,68.3,42300.0,55.6595,55.7002,55.6513,55.6758,42300.0
2014-08-25 12:55:00,68.29,68.36,68.26,68.34,14900.0,55.6676,55.7247,55.6432,55.7084,14900.0
2014-08-25 13:00:00,68.33,68.36,68.3,68.32,20500.0,55.7002,55.7247,55.6758,55.6921,20500.0
2014-08-25 13:05:00,68.33,68.38,68.31,68.32,21600.0,55.7002,55.741,55.6839,55.6921,21600.0
2014-08-25 13:10:00,68.32,68.4,68.3,68.37,14800.0,55.6921,55.7573,55.6758,55.7328,14800.0
2014-08-25 13:15:00,68.38,68.38,68.28,68.31,14500.0,55.741,55.741,55.6595,55.6839,14500.0
2014-08-25 13:20:00,68.31,68.39,68.31,68.39,8800.0,55.6839,55.7491,55.6839,55.7491,8800.0
2014-08-25 13:25:00,68.39,68.41,68.36,68.36,17600.0,55.7491,55.7654,55.7247,55.7247,17600.0
2014-08-25 13:30:00,68.38,68.43,68.35,68.41,15300.0,55.741,55.7817,55.7165,55.7654,15300.0
2014-08-25 13:35:00,68.41,68.45,68.38,68.39,9200.0,55.7654,55.798,55.741,55.7491,9200.0
2014-08-25 13:40:00,68.39,68.42,68.39,68.39,14300.0,55.7491,55.7736,55.7491,55.7491,14300.0
2014-08-25 13:45:00,68.4,68.42,68.36,68.37,18800.0,55.7573,55.7736,55.7247,55.7328,18800.0
2014-08-25 13:50:00,68.37,68.41,68.35,68.39,19400.0,55.7328,55.7654,55.7165,55.7491,19400.0
2014-08-25 13:55:00,68.38,68.39,68.37,68.38,13800.0,55.741,55.7491,55.7328,55.741,13800.0
2014-08-25 14:00:00,68.37,68.43,68.36,68.38,24600.0,55.7328,55.7817,55.7247,55.741,24600.0
2014-08-25 14:05:00,68.37,68.41,68.37,68.37,14100.0,55.7328,55.7654,55.7328,55.7328,14100.0
2014-08-25 14:10:00,68.38,68.41,68.32,68.41,26100.0,55.741,55.7654,55.6921,55.7654,26100.0
2014-08-25 14:15:00,68.41,68.42,68.38,68.38,18200.0,55.7654,55.7736,55.741,55.741,18200.0
2014-08-25 14:20:00,68.38,68.43,68.37,68.37,26100.0,55.741,55.7817,55.7328,55.7328,26100.0
2014-08-25 14:25:00,68.37,68.37,68.31,68.32,15100.0,55.7328,55.7328,55.6839,55.6921,15100.0
2014-08-25 14:30:00,68.32,68.32,68.18,68.18,97500.0,55.6921,55.6921,55.5779,55.5779,97500.0
2014-08-25 14:35:00,68.18,68.2,68.18,68.19,66100.0,55.5779,55.5942,55.5779,55.5861,66100.0
2014-08-25 14:40:00,68.19,68.21,68.17,68.18,39000.0,55.5861,55.6024,55.5698,55.5779,39000.0
2014-08-25 14:45:00,68.19,68.23,68.15,68.23,22400.0,55.5861,55.6187,55.5535,55.6187,22400.0
2014-08-25 14:50:00,68.22,68.32,68.22,68.31,42600.0,55.6105,55.6921,55.6105,55.6839,42600.0
2014-08-25 14:55:00,68.32,68.42,68.31,68.42,82000.0,55.6921,55.7736,55.6839,55.7736,82000.0
2014-08-25 15:00:00,68.42,68.49,68.42,68.47,76100.0,55.7736,55.8306,55.7736,55.8143,76100.0
2014-08-25 15:05:00,68.48,68.48,68.4,68.46,46800.0,55.8225,55.8225,55.7573,55.8062,46800.0
2014-08-25 15:10:00,68.46,68.5,68.42,68.42,37100.0,55.8062,55.8388,55.7736,55.7736,37100.0
2014-08-25 15:15:00,68.41,68.56,68.4,68.56,155700.0,55.7654,55.8877,55.7573,55.8877,155700.0
2014-08-25 15:20:00,68.56,68.6,68.5,68.54,77100.0,55.8877,55.9203,55.8388,55.8714,77100.0
2014-08-25 15:25:00,68.55,68.58,68.53,68.55,91700.0,55.8796,55.904,55.8632,55.8796,91700.0
2014-08-25 15:30:00,68.55,68.56,68.49,68.54,141300.0,55.8796,55.8877,55.8306,55.8714,141300.0
2014-08-25 15:35:00,68.55,68.59,68.55,68.58,109500.0,55.8796,55.9122,55.8796,55.904,109500.0
2014-08-25 15:40:00,68.59,68.61,68.53,68.55,57600.0,55.9122,55.9285,55.8632,55.8796,57600.0
2014-08-25 15:45:00,68.54,68.59,68.53,68.56,133800.0,55.8714,55.9122,55.8632,55.8877,133800.0
2014-08-25 15:50:00,68.56,68.58,68.53,68.58,312700.0,55.8877,55.904,55.8632,55.904,312700.0
2014-08-25 15:55:00,68.57,68.59,68.55,68.56,288500.0,55.8959,55.9122,55.8796,55.8877,288500.0
2014-08-26 09:30:00,68.94,69.0,68.8,68.94,241500.0,56.1975,56.2464,56.0833,56.1975,241500.0
2014-08-26 09:35:00,68.93,69.25,68.88,69.22,100200.0,56.1893,56.4502,56.1486,56.4257,100200.0
2014-08-26 09:40:00,69.21,69.21,68.98,69.09,51100.0,56.4176,56.4176,56.2301,56.3197,51100.0
2014-08-26 09:45:00,69.08,69.3,69.05,69.3,63000.0,56.3116,56.4909,56.2871,56.4909,63000.0
2014-08-26 09:50:00,69.31,69.38,69.26,69.32,73500.0,56.4991,56.5561,56.4583,56.5072,73500.0
2014-08-26 09:55:00,69.31,69.43,69.3,69.42,80700.0,56.4991,56.5969,56.4909,56.5887,80700.0
2014-08-26 10:00:00,69.43,69.51,69.3,69.34,160700.0,56.5969,56.6621,56.4909,56.5235,160700.0
2014-08-26 10:05:00,69.33,69.42,69.31,69.39,51000.0,56.5154,56.5887,56.4991,56.5643,51000.0
2014-08-26 10:10:00,69.38,69.51,69.38,69.51,60800.0,56.5561,56.6621,56.5561,56.6621,60800.0
2014-08-26 10:15:00,69.51,69.77,69.5,69.77,162600.0,56.6621,56.8741,56.654,56.8741,162600.0
2014-08-26 10:20:00,69.76,69.78,69.63,69.72,137900.0,56.8659,56.8822,56.7599,56.8333,137900.0
2014-08-26 10:25:00,69.72,69.95,69.69,69.95,90200.0,56.8333,57.0208,56.8088,57.0208,90200.0
2014-08-26 10:30:00,69.96,70.06,69.9,69.94,281400.0,57.0289,57.1105,56.98,57.0126,281400.0
2014-08-26 10:35:00,69.94,70.13,69.9,70.12,153400.0,57.0126,57.1675,56.98,57.1594,153400.0
2014-08-26 10:40:00,70.12,70.2,70.1,70.14,128800.0,57.1594,57.2246,57.1431,57.1757,128800.0
2014-08-26 10:45:00,70.13,70.35,70.12,70.34,151300.0,57.1675,57.3468,57.1594,57.3387,151300.0
2014-08-26 10:50:00,70.34,70.43,70.25,70.36,295900.0,57.3387,57.4121,57.2653,57.355,295900.0
2014-08-26 10:55:00,70.37,70.37,70.26,70.29,202200.0,57.3632,57.3632,57.2735,57.2979,202200.0
2014-08-26 11:00:00,70.3,70.37,70.24,70.28,90300.0,57.3061,57.3632,57.2572,57.2898,90300.0
2014-08-26 11:05:00,70.28,70.31,70.15,70.15,83900.0,57.2898,57.3142,57.1838,57.1838,83900.0
2014-08-26 11:10:00,70.16,70.16,70.03,70.08,122900.0,57.192,57.192,57.086,57.1268,122900.0
2014-08-26 11:15:00,70.07,70.21,70.07,70.2,151600.0,57.1186,57.2327,57.1186,57.2246,151600.0
2014-08-26 11:20:00,70.21,70.25,70.16,70.17,86900.0,57.2327,57.2653,57.192,57.2001,86900.0
2014-08-26 11:25:00,70.17,70.26,70.17,70.25,39100.0,57.2001,57.2735,57.2001,57.2653,39100.0
2014-08-26 11:30:00,70.25,70.25,70.18,70.22,63200.0,57.2653,57.2653,57.2083,57.2409,63200.0
2014-08-26 11:35:00,70.23,70.26,70.13,70.16,134900.0,57.249,57.2735,57.1675,57.192,134900.0
2014-08-26 11:40:00,70.16,70.18,70.13,70.18,69300.0,57.192,57.2083,57.1675,57.2083,69300.0
2014-08-26 11:45:00,70.17,70.25,70.17,70.25,47300.0,57.2001,57.2653,57.2001,57.2653,47300.0
2014-08-26 11:50:00,70.26,70.28,70.21,70.23,52000.0,57.2735,57.2898,57.2327,57.249,52000.0
2014-08-26 11:55:00,70.22,70.23,70.12,70.12,96500.0,57.2409,57.249,57.1594,57.1594,96500.0
2014-08-26 12:00:00,70.12,70.15,70.08,70.12,52100.0,57.1594,57.1838,57.1268,57.1594,52100.0
2014-08-26 12:05:00,70.11,70.17,70.09,70.15,34500.0,57.1512,57.2001,57.1349,57.1838,34500.0
2014-08-26 12:10:00,70.16,70.18,70.14,70.17,16700.0,57.192,57.2083,57.1757,57.2001,16700.0
2014-08-26 12:15:00,70.18,70.22,70.16,70.18,38500.0,57.2083,57.2409,57.192,57.2083,38500.0
2014-08-26 12:20:00,70.18,70.21,70.11,70.11,109000.0,57.2083,57.2327,57.1512,57.1512,109000.0
2014-08-26 12:25:00,70.11,70.16,70.08,70.08,59200.0,57.1512,57.192,57.1268,57.1268,59200.0
2014-08-26 12:30:00,70.08,70.09,70.01,70.01,47100.0,57.1268,57.1349,57.0697,57.0697,47100.0
2014-08-26 12:35:00,70.01,70.12,70.01,70.1,24800.0,57.0697,57.1594,57.0697,57.1431,24800.0
2014-08-26 12:40:00,70.1,70.12,70.04,70.1,47200.0,57.1431,57.1594,57.0941,57.1431,47200.0
2014-08-26 12:45:00,70.1,70.15,70.09,70.14,36200.0,57.1431,57.1838,57.1349,57.1757,36200.0
2014-08-26 12:50:00,70.13,70.21,70.13,70.2,29200.0,57.1675,57.2327,57.1675,57.2246,29200.0
2014-08-26 12:55:00,70.21,70.21,70.16,70.2,41000.0,57.2327,57.2327,57.192,57.2246,41000.0
2014-08-26 13:00:00,70.2,70.29,70.2,70.27,45800.0,57.2246,57.2979,57.2246,57.2816,45800.0
2014-08-26 13:05:00,70.27,70.28,70.22,70.26,54400.0,57.2816,57.2898,57.2409,57.2735,54400.0
2014-08-26 13:10:00,70.26,70.36,70.24,70.35,107300.0,57.2735,57.355,57.2572,57.3468,107300.0
2014-08-26 13:15:00,70.35,70.43,70.35,70.41,32600.0,57.3468,57.4121,57.3468,57.3958,32600.0
2014-08-26 13:20:00,70.42,70.43,70.35,70.42,61300.0,57.4039,57.4121,57.3468,57.4039,61300.0
2014-08-26 13:25:00,70.42,70.46,70.38,70.39,52100.0,57.4039,57.4365,57.3713,57.3795,52100.0
2014-08-26 13:30:00,70.38,70.39,70.34,70.37,43100.0,57.3713,57.3795,57.3387,57.3632,43100.0
2014-08-26 13:35:00,70.35,70.39,70.34,70.35,55000.0,57.3468,57.3795,57.3387,57.3468,55000.0
2014-08-26 13:40:00,70.35,70.36,70.33,70.33,42200.0,57.3468,57.355,57.3305,57.3305,42200.0
2014-08-26 13:45:00,70.33,70.35,70.3,70.3,104100.0,57.3305,57.3468,57.3061,57.3061,104100.0
2014-08-26 13:50:00,70.3,70.44,70.3,70.44,60700.0,57.3061,57.4202,57.3061,57.4202,60700.0
2014-08-26 13:55:00,70.43,70.48,70.42,70.44,61200.0,57.4121,57.4528,57.4039,57.4202,61200.0
2014-08-26 14:00:00,70.43,70.49,70.43,70.48,70500.0,57.4121,57.461,57.4121,57.4528,70500.0
2014-08-26 14:05:00,70.49,70.5,70.38,70.38,54000.0,57.461,57.4691,57.3713,57.3713,54000.0
2014-08-26 14:10:00,70.37,70.41,70.35,70.35,50700.0,57.3632,57.3958,57.3468,57.3468,50700.0
2014-08-26 14:15:00,70.35,70.35,70.28,70.29,41900.0,57.3468,57.3468,57.2898,57.2979,41900.0
2014-08-26 14:20:00,70.29,70.3,70.21,70.23,66100.0,57.2979,57.3061,57.2327,57.249,66100.0
2014-08-26 14:25:00,70.23,70.24,70.18,70.22,59500.0,57.249,57.2572,57.2083,57.2409,59500.0
2014-08-26 14:30:00,70.22,70.23,70.12,70.13,63300.0,57.2409,57.249,57.1594,57.1675,63300.0
2014-08-26 14:35:00,70.13,70.15,70.12,70.15,57500.0,57.1675,57.1838,57.1594,57.1838,57500.0
2014-08-26 14:40:00,70.15,70.22,70.14,70.15,85600.0,57.1838,57.2409,57.1757,57.1838,85600.0
2014-08-26 14:45:00,70.14,70.2,70.13,70.19,67700.0,57.1757,57.2246,57.1675,57.2164,67700.0
2014-08-26 14:50:00,70.19,70.2,70.17,70.18,46000.0,57.2164,57.2246,57.2001,57.2083,46000.0
2014-08-26 14:55:00,70.18,70.19,70.16,70.18,47700.0,57.2083,57.2164,57.192,57.2083,47700.0
2014-08-26 15:00:00,70.18,70.18,70.15,70.16,34800.0,57.2083,57.2083,57.1838,57.192,34800.0
2014-08-26 15:05:00,70.17,70.17,70.06,70.07,50100.0,57.2001,57.2001,57.1105,57.1186,50100.0
2014-08-26 15:10:00,70.06,70.11,70.06,70.11,50800.0,57.1105,57.1512,57.1105,57.1512,50800.0
2014-08-26 15:15:00,70.11,70.13,70.03,70.04,42900.0,57.1512,57.1675,57.086,57.0941,42900.0
2014-08-26 15:20:00,70.04,70.07,70.0,70.0,68000.0,57.0941,57.1186,57.0615,57.0615,68000.0
2014-08-26 15:25:00,70.0,70.02,69.88,69.88,131700.0,57.0615,57.0778,56.9637,56.9637,131700.0
2014-08-26 15:30:00,69.88,69.95,69.86,69.88,105800.0,56.9637,57.0208,56.9474,56.9637,105800.0
2014-08-26 15:35:00,69.89,69.95,69.87,69.89,80400.0,56.9719,57.0208,56.9556,56.9719,80400.0
2014-08-26 15:40:00,69.89,69.98,69.87,69.95,117600.0,56.9719,57.0452,56.9556,57.0208,117600.0
2014-08-26 15:45:00,69.95,69.98,69.92,69.95,137300.0,57.0208,57.0452,56.9963,57.0208,137300.0
2014-08-26 15:50:00,69.94,69.98,69.9,69.92,189300.0,57.0126,57.0452,56.98,56.9963,189300.0
2014-08-26 15:55:00,69.92,69.92,69.77,69.82,325100.0,56.9963,56.9963,56.8741,56.9148,325100.0
2014-08-27 09:30:00,69.81,69.81,68.91,68.96,782800.0,56.9067,56.9067,56.173,56.2138,782800.0
2014-08-27 09:35:00,68.96,68.96,68.4,68.43,684300.0,56.2138,56.2138,55.7573,55.7817,684300.0
2014-08-27 09:40:00,68.43,68.52,68.15,68.21,636800.0,55.7817,55.8551,55.5535,55.6024,636800.0
2014-08-27 09:45:00,68.18,68.31,68.07,68.27,656000.0,55.5779,55.6839,55.4883,55.6513,656000.0
2014-08-27 09:50:00,68.28,68.62,68.26,68.45,357200.0,55.6595,55.9366,55.6432,55.798,357200.0
2014-08-27 09:55:00,68.44,68.59,68.42,68.45,264300.0,55.7899,55.9122,55.7736,55.798,264300.0
2014-08-27 10:00:00,68.44,68.59,68.3,68.33,475900.0,55.7899,55.9122,55.6758,55.7002,475900.0
2014-08-27 10:05:00,68.31,68.42,68.25,68.4,475300.0,55.6839,55.7736,55.635,55.7573,475300.0
2014-08-27 10:10:00,68.4,68.41,68.23,68.29,412200.0,55.7573,55.7654,55.6187,55.6676,412200.0
2014-08-27 10:15:00,68.28,68.49,68.28,68.41,576300.0,55.6595,55.8306,55.6595,55.7654,576300.0
2014-08-27 10:20:00,68.4,68.48,68.37,68.45,192700.0,55.7573,55.8225,55.7328,55.798,192700.0
2014-08-27 10:25:00,68.45,68.45,68.25,68.25,182100.0,55.798,55.798,55.635,55.635,182100.0
2014-08-27 10:30:00,68.26,68.3,68.24,68.24,293300.0,55.6432,55.6758,55.6269,55.6269,293300.0
2014-08-27 10:35:00,68.24,68.3,68.23,68.26,188200.0,55.6269,55.6758,55.6187,55.6432,188200.0
2014-08-27 10:40:00,68.25,68.32,68.2,68.3,281300.0,55.635,55.6921,55.5942,55.6758,281300.0
2014-08-27 10:45:00,68.29,68.4,68.28,68.38,160000.0,55.6676,55.7573,55.6595,55.741,160000.0
2014-08-27 10:50:00,68.37,68.52,68.35,68.48,486600.0,55.7328,55.8551,55.7165,55.8225,486600.0
2014-08-27 10:55:00,68.48,68.64,68.48,68.56,200300.0,55.8225,55.9529,55.8225,55.8877,200300.0
2014-08-27 11:00:00,68.57,68.68,68.51,68.53,164200.0,55.8959,55.9855,55.8469,55.8632,164200.0
2014-08-27 11:05:00,68.53,68.56,68.47,68.53,64300.0,55.8632,55.8877,55.8143,55.8632,64300.0
2014-08-27 11:10:00,68.54,68.65,68.52,68.65,143400.0,55.8714,55.9611,55.8551,55.9611,143400.0
2014-08-27 11:15:00,68.64,68.76,68.63,68.73,103400.0,55.9529,56.0507,55.9448,56.0263,103400.0
2014-08-27 11:20:00,68.73,68.82,68.7,68.78,120400.0,56.0263,56.0996,56.0018,56.067,120400.0
2014-08-27 11:25:00,68.79,68.79,68.59,68.61,72600.0,56.0752,56.0752,55.9122,55.9285,72600.0
2014-08-27 11:30:00,68.6,68.65,68.56,68.61,162700.0,55.9203,55.9611,55.8877,55.9285,162700.0
2014-08-27 11:35:00,68.6,68.61,68.51,68.55,102700.0,55.9203,55.9285,55.8469,55.8796,102700.0
2014-08-27 11:40:00,68.55,68.61,68.53,68.59,59800.0,55.8796,55.9285,55.8632,55.9122,59800.0
2014-08-27 11:45:00,68.59,68.63,68.57,68.6,90100.0,55.9122,55.9448,55.8959,55.9203,90100.0
2014-08-27 11:50:00,68.58,68.66,68.57,68.66,220600.0,55.904,55.9692,55.8959,55.9692,220600.0
2014-08-27 11:55:00,68.65,68.8,68.65,68.78,60300.0,55.9611,56.0833,55.9611,56.067,60300.0
2014-08-27 12:00:00,68.78,68.79,68.66,68.67,72600.0,56.067,56.0752,55.9692,55.9774,72600.0
2014-08-27 12:05:00,68.67,68.68,68.52,68.55,73700.0,55.9774,55.9855,55.8551,55.8796,73700.0
2014-08-27 12:10:00,68.55,68.69,68.54,68.69,68900.0,55.8796,55.9937,55.8714,55.9937,68900.0
2014-08-27 12:15:00,68.68,68.69,68.56,68.58,62300.0,55.9855,55.9937,55.8877,55.904,62300.0
2014-08-27 12:20:00,68.57,68.62,68.54,68.61,65600.0,55.8959,55.9366,55.8714,55.9285,65600.0
2014-08-27 12:25:00,68.61,68.62,68.57,68.61,34900.0,55.9285,55.9366,55.8959,55.9285,34900.0
2014-08-27 12:30:00,68.61,68.7,68.6,68.69,53200.0,55.9285,56.0018,55.9203,55.9937,53200.0
2014-08-27 12:35:00,68.69,68.69,68.59,68.59,113400.0,55.9937,55.9937,55.9122,55.9122,113400.0
2014-08-27 12:40:00,68.59,68.64,68.57,68.62,267700.0,55.9122,55.9529,55.8959,55.9366,267700.0
2014-08-27 12:45:00,68.62,68.62,68.56,68.58,57600.0,55.9366,55.9366,55.8877,55.904,57600.0
2014-08-27 12:50:00,68.58,68.6,68.55,68.56,39100.0,55.904,55.9203,55.8796,55.8877,39100.0
2014-08-27 12:55:00,68.56,68.56,68.53,68.55,163100.0,55.8877,55.8877,55.8632,55.8796,163100.0
2014-08-27 13:00:00,68.55,68.55,68.5,68.51,120400.0,55.8796,55.8796,55.8388,55.8469,120400.0
2014-08-27 13:05:00,68.51,68.52,68.44,68.52,148400.0,55.8469,55.8551,55.7899,55.8551,148400.0
2014-08-27 13:10:00,68.51,68.56,68.49,68.5,42600.0,55.8469,55.8877,55.8306,55.8388,42600.0
2014-08-27 13:15:00,68.5,68.5,68.45,68.48,29900.0,55.8388,55.8388,55.798,55.8225,29900.0
2014-08-27 13:20:00,68.49,68.5,68.4,68.41,68900.0,55.8306,55.8388,55.7573,55.7654,68900.0
2014-08-27 13:25:00,68.41,68.45,68.4,68.45,69600.0,55.7654,55.798,55.7573,55.798,69600.0
2014-08-27 13:30:00,68.45,68.47,68.45,68.47,32500.0,55.798,55.8143,55.798,55.8143,32500.0
2014-08-27 13:35:00,68.47,68.49,68.41,68.48,91300.0,55.8143,55.8306,55.7654,55.8225,91300.0
2014-08-27 13:40:00,68.48,68.49,68.45,68.47,31100.0,55.8225,55.8306,55.798,55.8143,31100.0
2014-08-27 13:45:00,68.47,68.48,68.44,68.48,61200.0,55.8143,55.8225,55.7899,55.8225,61200.0
2014-08-27 13:50:00,68.47,68.48,68.43,68.44,48900.0,55.8143,55.8225,55.7817,55.7899,48900.0
2014-08-27 13:55:00,68.44,68.45,68.35,68.36,128000.0,55.7899,55.798,55.7165,55.7247,128000.0
2014-08-27 14:00:00,68.36,68.37,68.33,68.34,78200.0,55.7247,55.7328,55.7002,55.7084,78200.0
2014-08-27 14:05:00,68.33,68.33,68.25,68.26,116200.0,55.7002,55.7002,55.635,55.6432,116200.0
2014-08-27 14:10:00,68.27,68.33,68.25,68.31,138300.0,55.6513,55.7002,55.635,55.6839,138300.0
2014-08-27 14:15:00,68.3,68.33,68.25,68.33,117100.0,55.6758,55.7002,55.635,55.7002,117100.0
2014-08-27 14:20:00,68.32,68.35,68.28,68.32,67700.0,55.6921,55.7165,55.6595,55.6921,67700.0
2014-08-27 14:25:00,68.33,68.41,68.32,68.38,85900.0,55.7002,55.7654,55.6921,55.741,85900.0
2014-08-27 14:30:00,68.37,68.41,68.31,68.37,64100.0,55.7328,55.7654,55.6839,55.7328,64100.0
2014-08-27 14:35:00,68.37,68.41,68.37,68.39,45300.0,55.7328,55.7654,55.7328,55.7491,45300.0
2014-08-27 14:40:00,68.4,68.43,68.38,68.38,161000.0,55.7573,55.7817,55.741,55.741,161000.0
2014-08-27 14:45:00,68.4,68.43,68.29,68.31,83300.0,55.7573,55.7817,55.6676,55.6839,83300.0
2014-08-27 14:50:00,68.31,68.32,68.26,68.27,77600.0,55.6839,55.6921,55.6432,55.6513,77600.0
2014-08-27 14:55:00,68.26,68.29,68.25,68.26,197500.0,55.6432,55.6676,55.635,55.6432,197500.0
2014-08-27 15:00:00,68.26,68.29,68.24,68.27,439300.0,55.6432,55.6676,55.6269,55.6513,439300.0
2014-08-27 15:05:00,68.28,68.3,68.25,68.26,87400.0,55.6595,55.6758,55.635,55.6432,87400.0
2014-08-27 15:10:00,68.26,68.49,68.25,68.47,248500.0,55.6432,55.8306,55.635,55.8143,248500.0
2014-08-27 15:15:00,68.46,68.55,68.46,68.54,173100.0,55.8062,55.8796,55.8062,55.8714,173100.0
2014-08-27 15:20:00,68.55,68.58,68.45,68.47,245800.0,55.8796,55.904,55.798,55.8143,245800.0
2014-08-27 15:25:00,68.47,68.47,68.4,68.46,108800.0,55.8143,55.8143,55.7573,55.8062,108800.0
2014-08-27 15:30:00,68.47,68.51,68.42,68.47,138200.0,55.8143,55.8469,55.7736,55.8143,138200.0
2014-08-27 15:35:00,68.47,68.51,68.43,68.51,154200.0,55.8143,55.8469,55.7817,55.8469,154200.0
2014-08-27 15:40:00,68.51,68.54,68.48,68.51,137100.0,55.8469,55.8714,55.8225,55.8469,137100.0
2014-08-27 15:45:00,68.51,68.52,68.47,68.48,132900.0,55.8469,55.8551,55.8143,55.8225,132900.0
2014-08-27 15:50:00,68.48,68.51,68.47,68.5,158000.0,55.8225,55.8469,55.8143,55.8388,158000.0
2014-08-27 15:55:00,68.5,68.52,68.46,68.46,401900.0,55.8388,55.8551,55.8062,55.8062,401900.0
2014-08-28 09:30:00,68.11,68.26,67.9,67.92,122300.0,55.5209,55.6432,55.3497,55.366,122300.0
2014-08-28 09:35:00,67.95,68.02,67.75,67.77,195600.0,55.3905,55.4475,55.2274,55.2437,195600.0
2014-08-28 09:40:00,67.76,67.8,67.6,67.64,107700.0,55.2356,55.2682,55.1051,55.1378,107700.0
2014-08-28 09:45:00,67.63,67.64,67.38,67.39,204700.0,55.1296,55.1378,54.9258,54.934,204700.0
2014-08-28 09:50:00,67.39,67.55,67.35,67.49,155700.0,54.934,55.0644,54.9014,55.0155,155700.0
2014-08-28 09:55:00,67.51,67.65,67.5,67.6,201700.0,55.0318,55.1459,55.0236,55.1051,201700.0
2014-08-28 10:00:00,67.6,67.61,67.41,67.44,112000.0,55.1051,55.1133,54.9503,54.9747,112000.0
2014-08-28 10:05:00,67.44,67.59,67.44,67.56,104700.0,54.9747,55.097,54.9747,55.0725,104700.0
2014-08-28 10:10:00,67.57,67.58,67.41,67.41,81200.0,55.0807,55.0888,54.9503,54.9503,81200.0
2014-08-28 10:15:00,67.42,67.46,67.38,67.41,91100.0,54.9584,54.991,54.9258,54.9503,91100.0
2014-08-28 10:20:00,67.41,67.44,67.35,67.42,133600.0,54.9503,54.9747,54.9014,54.9584,133600.0
2014-08-28 10:25:00,67.42,67.5,67.4,67.41,75700.0,54.9584,55.0236,54.9421,54.9503,75700.0
2014-08-28 10:30:00,67.41,67.43,67.37,67.41,174900.0,54.9503,54.9666,54.9177,54.9503,174900.0
2014-08-28 10:35:00,67.41,67.5,67.4,67.5,64600.0,54.9503,55.0236,54.9421,55.0236,64600.0
2014-08-28 10:40:00,67.5,67.57,67.48,67.54,79300.0,55.0236,55.0807,55.0073,55.0562,79300.0
2014-08-28 10:45:00,67.55,67.58,67.45,67.56,76700.0,55.0644,55.0888,54.9829,55.0725,76700.0
2014-08-28 10:50:00,67.56,67.58,67.52,67.53,49400.0,55.0725,55.0888,55.0399,55.0481,49400.0
2014-08-28 10:55:00,67.53,67.55,67.47,67.52,71000.0,55.0481,55.0644,54.9992,55.0399,71000.0
2014-08-28 11:00:00,67.52,67.61,67.52,67.56,70200.0,55.0399,55.1133,55.0399,55.0725,70200.0
2014-08-28 11:05:00,67.56,67.58,67.43,67.44,196800.0,55.0725,55.0888,54.9666,54.9747,196800.0
2014-08-28 11:10:00,67.45,67.5,67.44,67.47,61700.0,54.9829,55.0236,54.9747,54.9992,61700.0
2014-08-28 11:15:00,67.47,67.47,67.4,67.42,118200.0,54.9992,54.9992,54.9421,54.9584,118200.0
2014-08-28 11:20:00,67.42,67.52,67.42,67.48,114400.0,54.9584,55.0399,54.9584,55.0073,114400.0
2014-08-28 11:25:00,67.48,67.51,67.46,67.5,87100.0,55.0073,55.0318,54.991,55.0236,87100.0
2014-08-28 11:30:00,67.5,67.59,67.5,67.58,72200.0,55.0236,55.097,55.0236,55.0888,72200.0
2014-08-28 11:35:00,67.58,67.69,67.58,67.69,92900.0,55.0888,55.1785,55.0888,55.1785,92900.0
2014-08-28 11:40:00,67.69,67.75,67.65,67.74,106800.0,55.1785,55.2274,55.1459,55.2193,106800.0
2014-08-28 11:45:00,67.76,67.77,67.6,67.61,51500.0,55.2356,55.2437,55.1051,55.1133,51500.0
2014-08-28 11:50:00,67.61,67.67,67.58,67.67,53400.0,55.1133,55.1622,55.0888,55.1622,53400.0
2014-08-28 11:55:00,67.66,67.73,67.63,67.63,68000.0,55.1541,55.2111,55.1296,55.1296,68000.0
2014-08-28 12:00:00,67.64,67.69,67.62,67.62,46100.0,55.1378,55.1785,55.1214,55.1214,46100.0
2014-08-28 12:05:00,67.62,67.64,67.57,67.61,57700.0,55.1214,55.1378,55.0807,55.1133,57700.0
2014-08-28 12:10:00,67.61,67.64,67.59,67.6,39500.0,55.1133,55.1378,55.097,55.1051,39500.0
2014-08-28 12:15:00,67.6,67.69,67.58,67.65,51700.0,55.1051,55.1785,55.0888,55.1459,51700.0
2014-08-28 12:20:00,67.66,67.66,67.59,67.64,44800.0,55.1541,55.1541,55.097,55.1378,44800.0
2014-08-28 12:25:00,67.64,67.69,67.61,67.67,67000.0,55.1378,55.1785,55.1133,55.1622,67000.0
2014-08-28 12:30:00,67.67,67.67,67.59,67.6,58900.0,55.1622,55.1622,55.097,55.1051,58900.0
2014-08-28 12:35:00,67.6,67.62,67.57,67.62,90000.0,55.1051,55.1214,55.0807,55.1214,90000.0
2014-08-28 12:40:00,67.62,67.68,67.61,67.68,42000.0,55.1214,55.1704,55.1133,55.1704,42000.0
2014-08-28 12:45:00,67.68,67.72,67.66,67.68,54100.0,55.1704,55.203,55.1541,55.1704,54100.0
2014-08-28 12:50:00,67.68,67.68,67.61,67.64,46700.0,55.1704,55.1704,55.1133,55.1378,46700.0
2014-08-28 12:55:00,67.64,67.65,67.56,67.56,63700.0,55.1378,55.1459,55.0725,55.0725,63700.0
2014-08-28 13:00:00,67.56,67.57,67.5,67.52,53300.0,55.0725,55.0807,55.0236,55.0399,53300.0
2014-08-28 13:05:00,67.52,67.52,67.45,67.48,55900.0,55.0399,55.0399,54.9829,55.0073,55900.0
2014-08-28 13:10:00,67.47,67.52,67.44,67.45,62100.0,54.9992,55.0399,54.9747,54.9829,62100.0
2014-08-28 13:15:00,67.46,67.49,67.45,67.46,33500.0,54.991,55.0155,54.9829,54.991,33500.0
2014-08-28 13:20:00,67.45,67.47,67.44,67.47,36000.0,54.9829,54.9992,54.9747,54.9992,36000.0
2014-08-28 13:25:00,67.47,67.51,67.47,67.5,38400.0,54.9992,55.0318,54.9992,55.0236,38400.0
2014-08-28 13:30:00,67.5,67.58,67.49,67.58,36800.0,55.0236,55.0888,55.0155,55.0888,36800.0
2014-08-28 13:35:00,67.57,67.59,67.55,67.58,37500.0,55.0807,55.097,55.0644,55.0888,37500.0
2014-08-28 13:40:00,67.57,67.63,67.56,67.61,52400.0,55.0807,55.1296,55.0725,55.1133,52400.0
2014-08-28 13:45:00,67.62,67.64,67.61,67.62,65600.0,55.1214,55.1378,55.1133,55.1214,65600.0
2014-08-28 13:50:00,67.62,67.62,67.55,67.56,44400.0,55.1214,55.1214,55.0644,55.0725,44400.0
2014-08-28 13:55:00,67.56,67.56,67.48,67.52,61900.0,55.0725,55.0725,55.0073,55.0399,61900.0
2014-08-28 14:00:00,67.52,67.53,67.5,67.51,42900.0,55.0399,55.0481,55.0236,55.0318,42900.0
2014-08-28 14:05:00,67.51,67.51,67.47,67.49,50400.0,55.0318,55.0318,54.9992,55.0155,50400.0
2014-08-28 14:10:00,67.5,67.51,67.49,67.51,37500.0,55.0236,55.0318,55.0155,55.0318,37500.0
2014-08-28 14:15:00,67.51,67.51,67.48,67.5,43100.0,55.0318,55.0318,55.0073,55.0236,43100.0
2014-08-28 14:20:00,67.5,67.51,67.47,67.48,61100.0,55.0236,55.0318,54.9992,55.0073,61100.0
2014-08-28 14:25:00,67.48,67.5,67.47,67.48,37300.0,55.0073,55.0236,54.9992,55.0073,37300.0
2014-08-28 14:30:00,67.49,67.49,67.45,67.47,43300.0,55.0155,55.0155,54.9829,54.9992,43300.0
2014-08-28 14:35:00,67.47,67.47,67.42,67.44,81000.0,54.9992,54.9992,54.9584,54.9747,81000.0
2014-08-28 14:40:00,67.43,67.45,67.42,67.42,41100.0,54.9666,54.9829,54.9584,54.9584,41100.0
2014-08-28 14:45:00,67.43,67.43,67.4,67.41,54100.0,54.9666,54.9666,54.9421,54.9503,54100.0
2014-08-28 14:50:00,67.41,67.41,67.38,67.39,50500.0,54.9503,54.9503,54.9258,54.934,50500.0
2014-08-28 14:55:00,67.39,67.39,67.36,67.37,71900.0,54.934,54.934,54.9095,54.9177,71900.0
2014-08-28 15:00:00,67.37,67.48,67.37,67.48,56900.0,54.9177,55.0073,54.9177,55.0073,56900.0
2014-08-28 15:05:00,67.48,67.55,67.47,67.52,56300.0,55.0073,55.0644,54.9992,55.0399,56300.0
2014-08-28 15:10:00,67.52,67.53,67.47,67.48,81200.0,55.0399,55.0481,54.9992,55.0073,81200.0
2014-08-28 15:15:00,67.48,67.56,67.47,67.52,81000.0,55.0073,55.0725,54.9992,55.0399,81000.0
2014-08-28 15:20:00,67.52,67.54,67.48,67.49,96700.0,55.0399,55.0562,55.0073,55.0155,96700.0
2014-08-28 15:25:00,67.49,67.5,67.45,67.46,98200.0,55.0155,55.0236,54.9829,54.991,98200.0
2014-08-28 15:30:00,67.46,67.47,67.42,67.44,90900.0,54.991,54.9992,54.9584,54.9747,90900.0
2014-08-28 15:35:00,67.44,67.47,67.43,67.45,87200.0,54.9747,54.9992,54.9666,54.9829,87200.0
2014-08-28 15:40:00,67.45,67.45,67.37,67.38,119000.0,54.9829,54.9829,54.9177,54.9258,119000.0
2014-08-28 15:45:00,67.39,67.39,67.36,67.39,146300.0,54.934,54.934,54.9095,54.934,146300.0
2014-08-28 15:50:00,67.39,67.39,67.31,67.31,211700.0,54.934,54.934,54.8687,54.8687,211700.0
2014-08-28 15:55:00,67.31,67.37,67.27,67.37,405800.0,54.8687,54.9177,54.8361,54.9177,405800.0
2014-08-29 09:30:00,67.31,67.48,67.15,67.19,174300.0,54.9905,55.1294,54.8598,54.8924,174300.0
2014-08-29 09:35:00,67.18,67.55,67.18,67.53,64200.0,54.8843,55.1866,54.8843,55.1702,64200.0
2014-08-29 09:40:00,67.53,67.67,67.49,67.57,70500.0,55.1702,55.2846,55.1375,55.2029,70500.0
2014-08-29 09:45:00,67.58,67.58,67.4,67.43,87400.0,55.2111,55.2111,55.064,55.0885,87400.0
2014-08-29 09:50:00,67.39,67.47,67.33,67.38,88400.0,55.0558,55.1212,55.0068,55.0477,88400.0
2014-08-29 09:55:00,67.38,67.59,67.37,67.55,78700.0,55.0477,55.2192,55.0395,55.1866,78700.0
2014-08-29 10:00:00,67.57,67.63,67.45,67.53,77000.0,55.2029,55.2519,55.1049,55.1702,77000.0
2014-08-29 10:05:00,67.52,67.53,67.26,67.34,78600.0,55.162,55.1702,54.9496,55.015,78600.0
2014-08-29 10:10:00,67.31,67.4,67.23,67.24,74500.0,54.9905,55.064,54.9251,54.9333,74500.0
2014-08-29 10:15:00,67.25,67.33,67.21,67.26,91000.0,54.9415,55.0068,54.9088,54.9496,91000.0
2014-08-29 10:20:00,67.25,67.33,67.2,67.27,63900.0,54.9415,55.0068,54.9006,54.9578,63900.0
2014-08-29 10:25:00,67.28,67.39,67.27,67.31,62100.0,54.966,55.0558,54.9578,54.9905,62100.0
2014-08-29 10:30:00,67.3,67.36,67.28,67.36,39700.0,54.9823,55.0313,54.966,55.0313,39700.0
2014-08-29 10:35:00,67.35,67.39,67.25,67.25,43100.0,55.0232,55.0558,54.9415,54.9415,43100.0
2014-08-29 10:40:00,67.25,67.32,67.23,67.24,70300.0,54.9415,54.9986,54.9251,54.9333,70300.0
2014-08-29 10:45:00,67.24,67.3,67.23,67.26,57000.0,54.9333,54.9823,54.9251,54.9496,57000.0
2014-08-29 10:50:00,67.27,67.33,67.22,67.22,39600.0,54.9578,55.0068,54.917,54.917,39600.0
2014-08-29 10:55:00,67.23,67.34,67.22,67.3,32800.0,54.9251,55.015,54.917,54.9823,32800.0
2014-08-29 11:00:00,67.31,67.36,67.22,67.26,45400.0,54.9905,55.0313,54.917,54.9496,45400.0
2014-08-29 11:05:00,67.26,67.3,67.22,67.3,39300.0,54.9496,54.9823,54.917,54.9823,39300.0
2014-08-29 11:10:00,67.3,67.45,67.28,67.44,31600.0,54.9823,55.1049,54.966,55.0967,31600.0
2014-08-29 11:15:00,67.43,67.45,67.32,67.37,33900.0,55.0885,55.1049,54.9986,55.0395,33900.0
2014-08-29 11:20:00,67.37,67.43,67.35,67.38,32100.0,55.0395,55.0885,55.0232,55.0477,32100.0
2014-08-29 11:25:00,67.37,67.49,67.37,67.49,34900.0,55.0395,55.1375,55.0395,55.1375,34900.0
2014-08-29 11:30:00,67.48,67.58,67.48,67.56,41200.0,55.1294,55.2111,55.1294,55.1947,41200.0
2014-08-29 11:35:00,67.56,67.63,67.55,67.56,57500.0,55.1947,55.2519,55.1866,55.1947,57500.0
2014-08-29 11:40:00,67.55,67.58,67.51,67.55,44400.0,55.1866,55.2111,55.1539,55.1866,44400.0
2014-08-29 11:45:00,67.55,67.56,67.49,67.55,42600.0,55.1866,55.1947,55.1375,55.1866,42600.0
2014-08-29 11:50:00,67.56,67.58,67.5,67.56,47000.0,55.1947,55.2111,55.1457,55.1947,47000.0
2014-08-29 11:55:00,67.58,67.58,67.52,67.52,33700.0,55.2111,55.2111,55.162,55.162,33700.0
2014-08-29 12:00:00,67.53,67.64,67.52,67.53,48100.0,55.1702,55.2601,55.162,55.1702,48100.0
2014-08-29 12:05:00,67.53,67.53,67.46,67.5,27600.0,55.1702,55.1702,55.113,55.1457,27600.0
2014-08-29 12:10:00,67.51,67.53,67.45,67.48,29400.0,55.1539,55.1702,55.1049,55.1294,29400.0
2014-08-29 12:15:00,67.48,67.52,67.44,67.47,33300.0,55.1294,55.162,55.0967,55.1212,33300.0
2014-08-29 12:20:00,67.48,67.51,67.42,67.42,17100.0,55.1294,55.1539,55.0803,55.0803,17100.0
2014-08-29 12:25:00,67.43,67.45,67.39,67.4,37500.0,55.0885,55.1049,55.0558,55.064,37500.0
2014-08-29 12:30:00,67.4,67.41,67.34,67.37,34300.0,55.064,55.0722,55.015,55.0395,34300.0
2014-08-29 12:35:00,67.36,67.36,67.34,67.35,23300.0,55.0313,55.0313,55.015,55.0232,23300.0
2014-08-29 12:40:00,67.34,67.4,67.32,67.33,50100.0,55.015,55.064,54.9986,55.0068,50100.0
2014-08-29 12:45:00,67.32,67.35,67.27,67.28,45400.0,54.9986,55.0232,54.9578,54.966,45400.0
2014-08-29 12:50:00,67.29,67.31,67.26,67.28,55300.0,54.9741,54.9905,54.9496,54.966,55300.0
2014-08-29 12:55:00,67.28,67.3,67.26,67.3,32300.0,54.966,54.9823,54.9496,54.9823,32300.0
2014-08-29 13:00:00,67.3,67.39,67.29,67.35,39900.0,54.9823,55.0558,54.9741,55.0232,39900.0
2014-08-29 13:05:00,67.36,67.39,67.32,67.35,18600.0,55.0313,55.0558,54.9986,55.0232,18600.0
2014-08-29 13:10:00,67.36,67.4,67.3,67.4,30800.0,55.0313,55.064,54.9823,55.064,30800.0
2014-08-29 13:15:00,67.4,67.45,67.37,67.42,45000.0,55.064,55.1049,55.0395,55.0803,45000.0
2014-08-29 13:20:00,67.41,67.41,67.33,67.36,24800.0,55.0722,55.0722,55.0068,55.0313,24800.0
2014-08-29 13:25:00,67.37,67.37,67.33,67.35,34000.0,55.0395,55.0395,55.0068,55.0232,34000.0
2014-08-29 13:30:00,67.35,67.39,67.3,67.3,28900.0,55.0232,55.0558,54.9823,54.9823,28900.0
2014-08-29 13:35:00,67.3,67.37,67.28,67.32,40800.0,54.9823,55.0395,54.966,54.9986,40800.0
2014-08-29 13:40:00,67.32,67.35,67.29,67.31,33700.0,54.9986,55.0232,54.9741,54.9905,33700.0
2014-08-29 13:45:00,67.31,67.33,67.29,67.33,24200.0,54.9905,55.0068,54.9741,55.0068,24200.0
2014-08-29 13:50:00,67.33,67.34,67.3,67.33,30800.0,55.0068,55.015,54.9823,55.0068,30800.0
2014-08-29 13:55:00,67.34,67.34,67.3,67.33,44000.0,55.015,55.015,54.9823,55.0068,44000.0
2014-08-29 14:00:00,67.34,67.41,67.33,67.37,39600.0,55.015,55.0722,55.0068,55.0395,39600.0
2014-08-29 14:05:00,67.38,67.42,67.37,67.42,22400.0,55.0477,55.0803,55.0395,55.0803,22400.0
2014-08-29 14:10:00,67.42,67.45,67.4,67.43,33100.0,55.0803,55.1049,55.064,55.0885,33100.0
2014-08-29 14:15:00,67.44,67.45,67.37,67.42,34600.0,55.0967,55.1049,55.0395,55.0803,34600.0
2014-08-29 14:20:00,67.41,67.43,67.39,67.43,20000.0,55.0722,55.0885,55.0558,55.0885,20000.0
2014-08-29 14:25:00,67.43,67.47,67.4,67.46,54000.0,55.0885,55.1212,55.064,55.113,54000.0
2014-08-29 14:30:00,67.45,67.47,67.42,67.42,36900.0,55.1049,55.1212,55.0803,55.0803,36900.0
2014-08-29 14:35:00,67.42,67.46,67.41,67.42,26500.0,55.0803,55.113,55.0722,55.0803,26500.0
2014-08-29 14:40:00,67.42,67.51,67.42,67.46,193600.0,55.0803,55.1539,55.0803,55.113,193600.0
2014-08-29 14:45:00,67.46,67.51,67.46,67.48,36100.0,55.113,55.1539,55.113,55.1294,36100.0
2014-08-29 14:50:00,67.48,67.52,67.46,67.52,47800.0,55.1294,55.162,55.113,55.162,47800.0
2014-08-29 14:55:00,67.52,67.53,67.49,67.51,28200.0,55.162,55.1702,55.1375,55.1539,28200.0
2014-08-29 15:00:00,67.5,67.52,67.47,67.47,65100.0,55.1457,55.162,55.1212,55.1212,65100.0
2014-08-29 15:05:00,67.48,67.5,67.43,67.44,58800.0,55.1294,55.1457,55.0885,55.0967,58800.0
2014-08-29 15:10:00,67.43,67.48,67.43,67.48,68800.0,55.0885,55.1294,55.0885,55.1294,68800.0
2014-08-29 15:15:00,67.47,67.56,67.46,67.54,78400.0,55.1212,55.1947,55.113,55.1784,78400.0
2014-08-29 15:20:00,67.54,67.55,67.53,67.53,28400.0,55.1784,55.1866,55.1702,55.1702,28400.0
2014-08-29 15:25:00,67.53,67.56,67.5,67.53,78100.0,55.1702,55.1947,55.1457,55.1702,78100.0
2014-08-29 15:30:00,67.53,67.57,67.51,67.56,75800.0,55.1702,55.2029,55.1539,55.1947,75800.0
2014-08-29 15:35:00,67.57,67.64,67.57,67.58,50900.0,55.2029,55.2601,55.2029,55.2111,50900.0
2014-08-29 15:40:00,67.57,67.6,67.57,67.59,66600.0,55.2029,55.2274,55.2029,55.2192,66600.0
2014-08-29 15:45:00,67.59,67.6,67.56,67.56,116300.0,55.2192,55.2274,55.1947,55.1947,116300.0
2014-08-29 15:50:00,67.56,67.58,67.55,67.56,149900.0,55.1947,55.2111,55.1866,55.1947,149900.0
2014-08-29 15:55:00,67.56,67.64,67.56,67.6,260400.0,55.1947,55.2601,55.1947,55.2274,260400.0
2014-09-02 09:30:00,68.17,68.18,67.82,67.98,477100.0,55.6931,55.7012,55.4071,55.5379,477100.0
2014-09-02 09:35:00,67.98,68.06,67.76,67.8,150400.0,55.5379,55.6032,55.3581,55.3908,150400.0
2014-09-02 09:40:00,67.79,68.07,67.67,67.95,138900.0,55.3826,55.6114,55.2846,55.5133,138900.0
2014-09-02 09:45:00,67.95,67.96,67.71,67.82,191000.0,55.5133,55.5215,55.3173,55.4071,191000.0
2014-09-02 09:50:00,67.82,67.88,67.57,67.63,67000.0,55.4071,55.4562,55.2029,55.2519,67000.0
2014-09-02 09:55:00,67.62,67.7,67.55,67.63,88100.0,55.2437,55.3091,55.1866,55.2519,88100.0
2014-09-02 10:00:00,67.64,67.74,67.55,67.6,64100.0,55.2601,55.3418,55.1866,55.2274,64100.0
2014-09-02 10:05:00,67.62,67.62,67.52,67.54,37100.0,55.2437,55.2437,55.162,55.1784,37100.0
2014-09-02 10:10:00,67.54,67.65,67.51,67.59,41200.0,55.1784,55.2683,55.1539,55.2192,41200.0
2014-09-02 10:15:00,67.59,67.63,67.54,67.56,101100.0,55.2192,55.2519,55.1784,55.1947,101100.0
2014-09-02 10:20:00,67.55,67.55,67.46,67.51,62200.0,55.1866,55.1866,55.113,55.1539,62200.0
2014-09-02 10:25:00,67.51,67.51,67.35,67.35,80300.0,55.1539,55.1539,55.0232,55.0232,80300.0
2014-09-02 10:30:00,67.35,67.37,67.1,67.19,222000.0,55.0232,55.0395,54.8189,54.8924,222000.0
2014-09-02 10:35:00,67.19,67.19,67.0,67.02,123100.0,54.8924,54.8924,54.7372,54.7536,123100.0
2014-09-02 10:40:00,67.03,67.08,66.88,66.92,93900.0,54.7617,54.8026,54.6392,54.6719,93900.0
2014-09-02 10:45:00,66.93,67.01,66.83,66.83,97700.0,54.68,54.7454,54.5983,54.5983,97700.0
2014-09-02 10:50:00,66.84,66.84,66.66,66.73,202100.0,54.6065,54.6065,54.4594,54.5166,202100.0
2014-09-02 10:55:00,66.74,66.76,66.57,66.72,158700.0,54.5248,54.5411,54.3859,54.5085,158700.0
2014-09-02 11:00:00,66.72,66.73,66.52,66.54,94700.0,54.5085,54.5166,54.3451,54.3614,94700.0
2014-09-02 11:05:00,66.53,66.6,66.46,66.57,130000.0,54.3532,54.4104,54.2961,54.3859,130000.0
2014-09-02 11:10:00,66.58,66.66,66.27,66.27,143400.0,54.3941,54.4594,54.1408,54.1408,143400.0
2014-09-02 11:15:00,66.28,66.37,66.27,66.34,109600.0,54.149,54.2225,54.1408,54.198,109600.0
2014-09-02 11:20:00,66.35,66.43,66.29,66.3,108300.0,54.2062,54.2715,54.1572,54.1653,108300.0
2014-09-02 11:25:00,66.3,66.32,66.23,66.28,104500.0,54.1653,54.1817,54.1081,54.149,104500.0
2014-09-02 11:30:00,66.28,66.45,66.26,66.44,75300.0,54.149,54.2879,54.1327,54.2797,75300.0
2014-09-02 11:35:00,66.44,66.45,66.34,66.44,59800.0,54.2797,54.2879,54.198,54.2797,59800.0
2014-09-02 11:40:00,66.45,66.49,66.35,66.43,78800.0,54.2879,54.3206,54.2062,54.2715,78800.0
2014-09-02 11:45:00,66.44,66.65,66.44,66.59,130200.0,54.2797,54.4513,54.2797,54.4023,130200.0
2014-09-02 11:50:00,66.59,66.62,66.42,66.45,185400.0,54.4023,54.4268,54.2634,54.2879,185400.0
2014-09-02 11:55:00,66.46,66.7,66.46,66.7,63400.0,54.2961,54.4921,54.2961,54.4921,63400.0
2014-09-02 12:00:00,66.71,66.71,66.5,66.56,193100.0,54.5003,54.5003,54.3287,54.3777,193100.0
2014-09-02 12:05:00,66.56,66.86,66.55,66.86,154700.0,54.3777,54.6228,54.3696,54.6228,154700.0
2014-09-02 12:10:00,66.86,67.12,66.81,67.06,335400.0,54.6228,54.8353,54.582,54.7862,335400.0
2014-09-02 12:15:00,67.07,67.17,67.02,67.11,187900.0,54.7944,54.8761,54.7536,54.8271,187900.0
2014-09-02 12:20:00,67.1,67.23,67.03,67.07,211800.0,54.8189,54.9251,54.7617,54.7944,211800.0
2014-09-02 12:25:00,67.06,67.12,66.98,67.12,112900.0,54.7862,54.8353,54.7209,54.8353,112900.0
2014-09-02 12:30:00,67.13,67.13,66.87,66.99,296500.0,54.8434,54.8434,54.631,54.729,296500.0
2014-09-02 12:35:00,66.98,67.02,66.9,66.98,93100.0,54.7209,54.7536,54.6555,54.7209,93100.0
2014-09-02 12:40:00,66.99,67.03,66.81,66.84,77300.0,54.729,54.7617,54.582,54.6065,77300.0
2014-09-02 12:45:00,66.84,66.93,66.83,66.92,54800.0,54.6065,54.68,54.5983,54.6719,54800.0
2014-09-02 12:50:00,66.93,66.94,66.86,66.94,41700.0,54.68,54.6882,54.6228,54.6882,41700.0
2014-09-02 12:55:00,66.94,66.97,66.84,66.89,52700.0,54.6882,54.7127,54.6065,54.6474,52700.0
2014-09-02 13:00:00,66.88,66.9,66.75,66.82,56000.0,54.6392,54.6555,54.533,54.5902,56000.0
2014-09-02 13:05:00,66.81,66.88,66.81,66.86,109000.0,54.582,54.6392,54.582,54.6228,109000.0
2014-09-02 13:10:00,66.86,66.95,66.83,66.92,73100.0,54.6228,54.6964,54.5983,54.6719,73100.0
2014-09-02 13:15:00,66.92,66.96,66.89,66.91,31600.0,54.6719,54.7045,54.6474,54.6637,31600.0
2014-09-02 13:20:00,66.91,66.95,66.88,66.93,29600.0,54.6637,54.6964,54.6392,54.68,29600.0
2014-09-02 13:25:00,66.94,66.95,66.89,66.95,45300.0,54.6882,54.6964,54.6474,54.6964,45300.0
2014-09-02 13:30:00,66.95,66.97,66.9,66.9,71900.0,54.6964,54.7127,54.6555,54.6555,71900.0
2014-09-02 13:35:00,66.9,66.92,66.85,66.92,79200.0,54.6555,54.6719,54.6147,54.6719,79200.0
2014-09-02 13:40:00,66.92,66.98,66.89,66.97,177000.0,54.6719,54.7209,54.6474,54.7127,177000.0
2014-09-02 13:45:00,66.97,67.05,66.95,66.99,75200.0,54.7127,54.7781,54.6964,54.729,75200.0
2014-09-02 13:50:00,66.98,67.03,66.94,67.0,39000.0,54.7209,54.7617,54.6882,54.7372,39000.0
2014-09-02 13:55:00,67.0,67.15,67.0,67.15,79000.0,54.7372,54.8598,54.7372,54.8598,79000.0
2014-09-02 14:00:00,67.15,67.25,67.1,67.24,131800.0,54.8598,54.9415,54.8189,54.9333,131800.0
2014-09-02 14:05:00,67.23,67.26,67.22,67.25,61600.0,54.9251,54.9496,54.917,54.9415,61600.0
2014-09-02 14:10:00,67.24,67.36,67.24,67.35,58700.0,54.9333,55.0313,54.9333,55.0232,58700.0
2014-09-02 14:15:00,67.34,67.38,67.31,67.36,58300.0,55.015,55.0477,54.9905,55.0313,58300.0
2014-09-02 14:20:00,67.37,67.48,67.36,67.47,147400.0,55.0395,55.1294,55.0313,55.1212,147400.0
2014-09-02 14:25:00,67.48,67.53,67.41,67.46,116900.0,55.1294,55.1702,55.0722,55.113,116900.0
2014-09-02 14:30:00,67.46,67.48,67.45,67.46,57600.0,55.113,55.1294,55.1049,55.113,57600.0
2014-09-02 14:35:00,67.45,67.45,67.36,67.44,64200.0,55.1049,55.1049,55.0313,55.0967,64200.0
2014-09-02 14:40:00,67.45,67.53,67.44,67.53,95200.0,55.1049,55.1702,55.0967,55.1702,95200.0
2014-09-02 14:45:00,67.53,67.67,67.52,67.64,132600.0,55.1702,55.2846,55.162,55.2601,132600.0
2014-09-02 14:50:00,67.64,67.72,67.63,67.7,97200.0,55.2601,55.3254,55.2519,55.3091,97200.0
2014-09-02 14:55:00,67.7,67.8,67.7,67.75,164300.0,55.3091,55.3908,55.3091,55.3499,164300.0
2014-09-02 15:00:00,67.75,67.77,67.71,67.73,122000.0,55.3499,55.3663,55.3173,55.3336,122000.0
2014-09-02 15:05:00,67.73,67.73,67.44,67.44,177700.0,55.3336,55.3336,55.0967,55.0967,177700.0
2014-09-02 15:10:00,67.44,67.45,67.35,67.4,116700.0,55.0967,55.1049,55.0232,55.064,116700.0
2014-09-02 15:15:00,67.4,67.48,67.38,67.44,88400.0,55.064,55.1294,55.0477,55.0967,88400.0
2014-09-02 15:20:00,67.44,67.44,67.34,67.37,81500.0,55.0967,55.0967,55.015,55.0395,81500.0
2014-09-02 15:25:00,67.36,67.42,67.35,67.42,192500.0,55.0313,55.0803,55.0232,55.0803,192500.0
2014-09-02 15:30:00,67.42,67.53,67.39,67.52,174000.0,55.0803,55.1702,55.0558,55.162,174000.0
2014-09-02 15:35:00,67.51,67.51,67.45,67.47,107100.0,55.1539,55.1539,55.1049,55.1212,107100.0
2014-09-02 15:40:00,67.47,67.61,67.44,67.61,116100.0,55.1212,55.2356,55.0967,55.2356,116100.0
2014-09-02 15:45:00,67.61,67.62,67.45,67.48,162200.0,55.2356,55.2437,55.1049,55.1294,162200.0
2014-09-02 15:50:00,67.48,67.52,67.42,67.43,157900.0,55.1294,55.162,55.0803,55.0885,157900.0
2014-09-02 15:55:00,67.43,67.49,67.35,67.48,292500.0,55.0885,55.1375,55.0232,55.1294,292500.0
2014-09-03 09:30:00,68.03,68.18,67.59,67.65,250500.0,55.5787,55.7012,55.2192,55.2683,250500.0
2014-09-03 09:35:00,67.63,68.06,67.59,67.61,127000.0,55.2519,55.6032,55.2192,55.2356,127000.0
2014-09-03 09:40:00,67.63,67.8,67.59,67.76,138900.0,55.2519,55.3908,55.2192,55.3581,138900.0
2014-09-03 09:45:00,67.76,67.77,67.56,67.63,96100.0,55.3581,55.3663,55.1947,55.2519,96100.0
2014-09-03 09:50:00,67.65,67.65,67.46,67.49,127700.0,55.2683,55.2683,55.113,55.1375,127700.0
2014-09-03 09:55:00,67.49,67.49,67.24,67.24,97600.0,55.1375,55.1375,54.9333,54.9333,97600.0
2014-09-03 10:00:00,67.25,67.38,67.13,67.17,133600.0,54.9415,55.0477,54.8434,54.8761,133600.0
2014-09-03 10:05:00,67.17,67.24,67.08,67.19,115400.0,54.8761,54.9333,54.8026,54.8924,115400.0
2014-09-03 10:10:00,67.2,67.33,67.16,67.29,123300.0,54.9006,55.0068,54.8679,54.9741,123300.0
2014-09-03 10:15:00,67.29,67.29,67.17,67.17,50600.0,54.9741,54.9741,54.8761,54.8761,50600.0
2014-09-03 10:20:00,67.18,67.26,67.16,67.22,67400.0,54.8843,54.9496,54.8679,54.917,67400.0
2014-09-03 10:25:00,67.23,67.24,66.95,67.0,171400.0,54.9251,54.9333,54.6964,54.7372,171400.0
2014-09-03 10:30:00,66.99,67.05,66.92,66.95,203800.0,54.729,54.7781,54.6719,54.6964,203800.0
2014-09-03 10:35:00,66.94,67.01,66.93,66.95,98500.0,54.6882,54.7454,54.68,54.6964,98500.0
2014-09-03 10:40:00,66.95,67.03,66.88,66.9,133200.0,54.6964,54.7617,54.6392,54.6555,133200.0
2014-09-03 10:45:00,66.89,67.0,66.89,66.97,66200.0,54.6474,54.7372,54.6474,54.7127,66200.0
2014-09-03 10:50:00,66.96,66.96,66.81,66.85,90700.0,54.7045,54.7045,54.582,54.6147,90700.0
2014-09-03 10:55:00,66.85,67.02,66.84,67.01,122100.0,54.6147,54.7536,54.6065,54.7454,122100.0
2014-09-03 11:00:00,67.02,67.28,67.02,67.18,116000.0,54.7536,54.966,54.7536,54.8843,116000.0
2014-09-03 11:05:00,67.19,67.23,67.12,67.16,56300.0,54.8924,54.9251,54.8353,54.8679,56300.0
2014-09-03 11:10:00,67.16,67.17,67.08,67.1,52400.0,54.8679,54.8761,54.8026,54.8189,52400.0
2014-09-03 11:15:00,67.1,67.1,66.97,67.01,62500.0,54.8189,54.8189,54.7127,54.7454,62500.0
2014-09-03 11:20:00,67.02,67.11,67.0,67.11,48800.0,54.7536,54.8271,54.7372,54.8271,48800.0
2014-09-03 11:25:00,67.11,67.13,66.94,67.0,73100.0,54.8271,54.8434,54.6882,54.7372,73100.0
2014-09-03 11:30:00,67.0,67.06,66.99,67.05,47700.0,54.7372,54.7862,54.729,54.7781,47700.0
2014-09-03 11:35:00,67.06,67.06,66.98,67.0,78200.0,54.7862,54.7862,54.7209,54.7372,78200.0
2014-09-03 11:40:00,67.0,67.09,67.0,67.01,51100.0,54.7372,54.8107,54.7372,54.7454,51100.0
2014-09-03 11:45:00,67.0,67.09,66.98,67.06,69300.0,54.7372,54.8107,54.7209,54.7862,69300.0
2014-09-03 11:50:00,67.06,67.18,67.03,67.18,61700.0,54.7862,54.8843,54.7617,54.8843,61700.0
2014-09-03 11:55:00,67.18,67.22,67.14,67.14,116700.0,54.8843,54.917,54.8516,54.8516,116700.0
2014-09-03 12:00:00,67.15,67.17,67.07,67.09,57400.0,54.8598,54.8761,54.7944,54.8107,57400.0
2014-09-03 12:05:00,67.09,67.17,67.09,67.15,58600.0,54.8107,54.8761,54.8107,54.8598,58600.0
2014-09-03 12:10:00,67.15,67.27,67.09,67.26,86500.0,54.8598,54.9578,54.8107,54.9496,86500.0
2014-09-03 12:15:00,67.27,67.32,67.24,67.28,65400.0,54.9578,54.9986,54.9333,54.966,65400.0
2014-09-03 12:20:00,67.27,67.29,67.22,67.27,78800.0,54.9578,54.9741,54.917,54.9578,78800.0
2014-09-03 12:25:00,67.26,67.43,67.26,67.43,47000.0,54.9496,55.0885,54.9496,55.0885,47000.0
2014-09-03 12:30:00,67.43,67.49,67.41,67.48,56500.0,55.0885,55.1375,55.0722,55.1294,56500.0
2014-09-03 12:35:00,67.49,67.49,67.43,67.47,56900.0,55.1375,55.1375,55.0885,55.1212,56900.0
2014-09-03 12:40:00,67.48,67.5,67.45,67.48,52100.0,55.1294,55.1457,55.1049,55.1294,52100.0
2014-09-03 12:45:00,67.47,67.51,67.41,67.43,53600.0,55.1212,55.1539,55.0722,55.0885,53600.0
2014-09-03 12:50:00,67.43,67.46,67.39,67.39,31600.0,55.0885,55.113,55.0558,55.0558,31600.0
2014-09-03 12:55:00,67.39,67.47,67.39,67.46,52900.0,55.0558,55.1212,55.0558,55.113,52900.0
2014-09-03 13:00:00,67.46,67.51,67.42,67.51,64900.0,55.113,55.1539,55.0803,55.1539,64900.0
2014-09-03 13:05:00,67.5,67.64,67.5,67.63,76500.0,55.1457,55.2601,55.1457,55.2519,76500.0
2014-09-03 13:10:00,67.63,67.78,67.62,67.76,130200.0,55.2519,55.3745,55.2437,55.3581,130200.0
2014-09-03 13:15:00,67.76,67.85,67.69,67.81,99800.0,55.3581,55.4316,55.3009,55.399,99800.0
2014-09-03 13:20:00,67.8,67.85,67.76,67.81,82800.0,55.3908,55.4316,55.3581,55.399,82800.0
2014-09-03 13:25:00,67.81,67.88,67.8,67.88,81000.0,55.399,55.4562,55.3908,55.4562,81000.0
2014-09-03 13:30:00,67.88,67.9,67.81,67.84,104400.0,55.4562,55.4725,55.399,55.4235,104400.0
2014-09-03 13:35:00,67.83,67.94,67.82,67.94,126100.0,55.4153,55.5052,55.4071,55.5052,126100.0
2014-09-03 13:40:00,67.94,67.95,67.86,67.89,90700.0,55.5052,55.5133,55.4398,55.4643,90700.0
2014-09-03 13:45:00,67.89,67.91,67.82,67.84,98800.0,55.4643,55.4807,55.4071,55.4235,98800.0
2014-09-03 13:50:00,67.84,67.9,67.82,67.86,111900.0,55.4235,55.4725,55.4071,55.4398,111900.0
2014-09-03 13:55:00,67.86,67.92,67.84,67.9,65500.0,55.4398,55.4888,55.4235,55.4725,65500.0
2014-09-03 14:00:00,67.89,67.93,67.89,67.9,63500.0,55.4643,55.497,55.4643,55.4725,63500.0
2014-09-03 14:05:00,67.9,67.93,67.87,67.89,58200.0,55.4725,55.497,55.448,55.4643,58200.0
2014-09-03 14:10:00,67.88,67.92,67.85,67.88,72400.0,55.4562,55.4888,55.4316,55.4562,72400.0
2014-09-03 14:15:00,67.88,67.92,67.84,67.9,93700.0,55.4562,55.4888,55.4235,55.4725,93700.0
2014-09-03 14:20:00,67.89,67.9,67.68,67.73,126100.0,55.4643,55.4725,55.2928,55.3336,126100.0
2014-09-03 14:25:00,67.74,67.74,67.6,67.67,77000.0,55.3418,55.3418,55.2274,55.2846,77000.0
2014-09-03 14:30:00,67.68,67.79,67.68,67.76,43100.0,55.2928,55.3826,55.2928,55.3581,43100.0
2014-09-03 14:35:00,67.77,67.78,67.72,67.75,42000.0,55.3663,55.3745,55.3254,55.3499,42000.0
2014-09-03 14:40:00,67.74,67.75,67.68,67.71,67800.0,55.3418,55.3499,55.2928,55.3173,67800.0
2014-09-03 14:45:00,67.71,67.79,67.69,67.72,56800.0,55.3173,55.3826,55.3009,55.3254,56800.0
2014-09-03 14:50:00,67.72,67.75,67.68,67.7,41900.0,55.3254,55.3499,55.2928,55.3091,41900.0
2014-09-03 14:55:00,67.69,67.7,67.56,67.56,68100.0,55.3009,55.3091,55.1947,55.1947,68100.0
2014-09-03 15:00:00,67.56,67.59,67.47,67.57,107500.0,55.1947,55.2192,55.1212,55.2029,107500.0
2014-09-03 15:05:00,67.56,67.6,67.5,67.59,52000.0,55.1947,55.2274,55.1457,55.2192,52000.0
2014-09-03 15:10:00,67.59,67.6,67.53,67.58,55000.0,55.2192,55.2274,55.1702,55.2111,55000.0
2014-09-03 15:15:00,67.58,67.61,67.54,67.59,62900.0,55.2111,55.2356,55.1784,55.2192,62900.0
2014-09-03 15:20:00,67.58,67.6,67.53,67.55,50100.0,55.2111,55.2274,55.1702,55.1866,50100.0
2014-09-03 15:25:00,67.54,67.57,67.53,67.56,45600.0,55.1784,55.2029,55.1702,55.1947,45600.0
2014-09-03 15:30:00,67.56,67.57,67.51,67.53,78600.0,55.1947,55.2029,55.1539,55.1702,78600.0
2014-09-03 15:35:00,67.52,67.56,67.47,67.51,82500.0,55.162,55.1947,55.1212,55.1539,82500.0
2014-09-03 15:40:00,67.5,67.54,67.5,67.5,82000.0,55.1457,55.1784,55.1457,55.1457,82000.0
2014-09-03 15:45:00,67.5,67.53,67.47,67.52,144900.0,55.1457,55.1702,55.1212,55.162,144900.0
2014-09-03 15:50:00,67.52,67.56,67.5,67.51,194600.0,55.162,55.1947,55.1457,55.1539,194600.0
2014-09-03 15:55:00,67.51,67.6,67.51,67.6,284900.0,55.1539,55.2274,55.1539,55.2274,284900.0
2014-09-04 09:30:00,67.53,67.53,66.91,66.91,185600.0,55.1702,55.1702,54.6637,54.6637,185600.0
2014-09-04 09:35:00,66.91,67.0,66.83,66.85,148300.0,54.6637,54.7372,54.5983,54.6147,148300.0
2014-09-04 09:40:00,66.86,67.11,66.86,67.05,115200.0,54.6228,54.8271,54.6228,54.7781,115200.0
2014-09-04 09:45:00,67.05,67.15,66.98,67.13,142700.0,54.7781,54.8598,54.7209,54.8434,142700.0
2014-09-04 09:50:00,67.14,67.18,66.96,67.07,69900.0,54.8516,54.8843,54.7045,54.7944,69900.0
2014-09-04 09:55:00,67.05,67.17,66.99,67.13,101300.0,54.7781,54.8761,54.729,54.8434,101300.0
2014-09-04 10:00:00,67.14,67.2,67.07,67.16,73500.0,54.8516,54.9006,54.7944,54.8679,73500.0
2014-09-04 10:05:00,67.15,67.22,67.15,67.17,54800.0,54.8598,54.917,54.8598,54.8761,54800.0
2014-09-04 10:10:00,67.17,67.51,67.15,67.37,106900.0,54.8761,55.1539,54.8598,55.0395,106900.0
2014-09-04 10:15:00,67.38,67.45,67.1,67.2,186300.0,55.0477,55.1049,54.8189,54.9006,186300.0
2014-09-04 10:20:00,67.2,67.2,66.94,66.99,148800.0,54.9006,54.9006,54.6882,54.729,148800.0
2014-09-04 10:25:00,67.0,67.86,67.0,67.62,650400.0,54.7372,55.4398,54.7372,55.2437,650400.0
2014-09-04 10:30:00,67.61,67.71,67.51,67.56,155900.0,55.2356,55.3173,55.1539,55.1947,155900.0
2014-09-04 10:35:00,67.56,67.69,67.4,67.6,167100.0,55.1947,55.3009,55.064,55.2274,167100.0
2014-09-04 10:40:00,67.63,67.74,67.56,67.65,61200.0,55.2519,55.3418,55.1947,55.2683,61200.0
2014-09-04 10:45:00,67.65,67.94,67.63,67.8,148000.0,55.2683,55.5052,55.2519,55.3908,148000.0
2014-09-04 10:50:00,67.81,67.84,67.72,67.75,42800.0,55.399,55.4235,55.3254,55.3499,42800.0
2014-09-04 10:55:00,67.75,67.78,67.65,67.71,51800.0,55.3499,55.3745,55.2683,55.3173,51800.0
2014-09-04 11:00:00,67.72,67.81,67.67,67.73,68400.0,55.3254,55.399,55.2846,55.3336,68400.0
2014-09-04 11:05:00,67.74,67.77,67.45,67.53,134400.0,55.3418,55.3663,55.1049,55.1702,134400.0
2014-09-04 11:10:00,67.55,67.62,67.55,67.58,109800.0,55.1866,55.2437,55.1866,55.2111,109800.0
2014-09-04 11:15:00,67.58,67.6,67.41,67.5,107000.0,55.2111,55.2274,55.0722,55.1457,107000.0
2014-09-04 11:20:00,67.5,67.51,67.37,67.5,129200.0,55.1457,55.1539,55.0395,55.1457,129200.0
2014-09-04 11:25:00,67.5,67.51,67.36,67.37,74500.0,55.1457,55.1539,55.0313,55.0395,74500.0
2014-09-04 11:30:00,67.36,67.41,67.24,67.28,107000.0,55.0313,55.0722,54.9333,54.966,107000.0
2014-09-04 11:35:00,67.27,67.31,67.2,67.27,90600.0,54.9578,54.9905,54.9006,54.9578,90600.0
2014-09-04 11:40:00,67.28,67.37,67.28,67.37,82900.0,54.966,55.0395,54.966,55.0395,82900.0
2014-09-04 11:45:00,67.36,67.42,67.3,67.31,121900.0,55.0313,55.0803,54.9823,54.9905,121900.0
2014-09-04 11:50:00,67.31,67.43,67.3,67.41,81500.0,54.9905,55.0885,54.9823,55.0722,81500.0
2014-09-04 11:55:00,67.4,67.41,67.27,67.3,56800.0,55.064,55.0722,54.9578,54.9823,56800.0
2014-09-04 12:00:00,67.29,67.31,67.26,67.3,40500.0,54.9741,54.9905,54.9496,54.9823,40500.0
2014-09-04 12:05:00,67.3,67.32,67.15,67.18,53400.0,54.9823,54.9986,54.8598,54.8843,53400.0
2014-09-04 12:10:00,67.19,67.3,67.17,67.24,43100.0,54.8924,54.9823,54.8761,54.9333,43100.0
2014-09-04 12:15:00,67.24,67.33,67.24,67.26,26900.0,54.9333,55.0068,54.9333,54.9496,26900.0
2014-09-04 12:20:00,67.26,67.27,67.19,67.22,30300.0,54.9496,54.9578,54.8924,54.917,30300.0
2014-09-04 12:25:00,67.22,67.23,67.15,67.2,40100.0,54.917,54.9251,54.8598,54.9006,40100.0
2014-09-04 12:30:00,67.2,67.23,67.19,67.21,53700.0,54.9006,54.9251,54.8924,54.9088,53700.0
2014-09-04 12:35:00,67.21,67.29,67.19,67.27,61700.0,54.9088,54.9741,54.8924,54.9578,61700.0
2014-09-04 12:40:00,67.26,67.28,67.23,67.25,26800.0,54.9496,54.966,54.9251,54.9415,26800.0
2014-09-04 12:45:00,67.26,67.44,67.26,67.39,70000.0,54.9496,55.0967,54.9496,55.0558,70000.0
2014-09-04 12:50:00,67.38,67.48,67.34,67.46,31900.0,55.0477,55.1294,55.015,55.113,31900.0
2014-09-04 12:55:00,67.45,67.48,67.38,67.39,38200.0,55.1049,55.1294,55.0477,55.0558,38200.0
2014-09-04 13:00:00,67.39,67.41,67.34,67.39,73100.0,55.0558,55.0722,55.015,55.0558,73100.0
2014-09-04 13:05:00,67.39,67.39,67.34,67.39,52000.0,55.0558,55.0558,55.015,55.0558,52000.0
2014-09-04 13:10:00,67.38,67.38,67.31,67.32,19000.0,55.0477,55.0477,54.9905,54.9986,19000.0
2014-09-04 13:15:00,67.33,67.38,67.33,67.36,30300.0,55.0068,55.0477,55.0068,55.0313,30300.0
2014-09-04 13:20:00,67.37,67.41,67.35,67.36,30400.0,55.0395,55.0722,55.0232,55.0313,30400.0
2014-09-04 13:25:00,67.36,67.37,67.34,67.35,36700.0,55.0313,55.0395,55.015,55.0232,36700.0
2014-09-04 13:30:00,67.35,67.38,67.31,67.31,80200.0,55.0232,55.0477,54.9905,54.9905,80200.0
2014-09-04 13:35:00,67.3,67.3,67.16,67.17,40800.0,54.9823,54.9823,54.8679,54.8761,40800.0
2014-09-04 13:40:00,67.17,67.27,67.16,67.24,62300.0,54.8761,54.9578,54.8679,54.9333,62300.0
2014-09-04 13:45:00,67.24,67.29,67.19,67.2,40900.0,54.9333,54.9741,54.8924,54.9006,40900.0
2014-09-04 13:50:00,67.2,67.25,67.18,67.24,48000.0,54.9006,54.9415,54.8843,54.9333,48000.0
2014-09-04 13:55:00,67.23,67.34,67.23,67.24,41400.0,54.9251,55.015,54.9251,54.9333,41400.0
2014-09-04 14:00:00,67.24,67.27,67.21,67.22,32000.0,54.9333,54.9578,54.9088,54.917,32000.0
2014-09-04 14:05:00,67.23,67.31,67.22,67.22,72800.0,54.9251,54.9905,54.917,54.917,72800.0
2014-09-04 14:10:00,67.22,67.24,67.18,67.21,28000.0,54.917,54.9333,54.8843,54.9088,28000.0
2014-09-04 14:15:00,67.21,67.24,67.18,67.23,53200.0,54.9088,54.9333,54.8843,54.9251,53200.0
2014-09-04 14:20:00,67.22,67.23,67.1,67.1,44700.0,54.917,54.9251,54.8189,54.8189,44700.0
2014-09-04 14:25:00,67.1,67.21,67.09,67.17,98300.0,54.8189,54.9088,54.8107,54.8761,98300.0
2014-09-04 14:30:00,67.17,67.2,67.03,67.03,136800.0,54.8761,54.9006,54.7617,54.7617,136800.0
2014-09-04 14:35:00,67.03,67.03,66.9,66.92,89100.0,54.7617,54.7617,54.6555,54.6719,89100.0
2014-09-04 14:40:00,66.92,66.96,66.88,66.91,45700.0,54.6719,54.7045,54.6392,54.6637,45700.0
2014-09-04 14:45:00,66.91,66.91,66.85,66.85,38900.0,54.6637,54.6637,54.6147,54.6147,38900.0
2014-09-04 14:50:00,66.86,66.87,66.66,66.71,135100.0,54.6228,54.631,54.4594,54.5003,135100.0
2014-09-04 14:55:00,66.7,66.74,66.46,66.53,208500.0,54.4921,54.5248,54.2961,54.3532,208500.0
2014-09-04 15:00:00,66.53,66.56,66.42,66.5,77400.0,54.3532,54.3777,54.2634,54.3287,77400.0
2014-09-04 15:05:00,66.5,66.51,66.34,66.36,95600.0,54.3287,54.3369,54.198,54.2144,95600.0
2014-09-04 15:10:00,66.35,66.42,66.27,66.41,160000.0,54.2062,54.2634,54.1408,54.2552,160000.0
2014-09-04 15:15:00,66.42,66.46,66.3,66.33,78400.0,54.2634,54.2961,54.1653,54.1898,78400.0
2014-09-04 15:20:00,66.34,66.43,66.31,66.39,150100.0,54.198,54.2715,54.1735,54.2389,150100.0
2014-09-04 15:25:00,66.4,66.42,66.38,66.41,100300.0,54.247,54.2634,54.2307,54.2552,100300.0
2014-09-04 15:30:00,66.4,66.42,66.28,66.3,125200.0,54.247,54.2634,54.149,54.1653,125200.0
2014-09-04 15:35:00,66.29,66.35,66.23,66.26,146700.0,54.1572,54.2062,54.1081,54.1327,146700.0
2014-09-04 15:40:00,66.27,66.37,66.26,66.28,316400.0,54.1408,54.2225,54.1327,54.149,316400.0
2014-09-04 15:45:00,66.28,66.46,66.27,66.45,293900.0,54.149,54.2961,54.1408,54.2879,293900.0
2014-09-04 15:50:00,66.46,66.59,66.45,66.58,381700.0,54.2961,54.4023,54.2879,54.3941,381700.0
2014-09-04 15:55:00,66.58,66.68,66.56,66.57,631700.0,54.3941,54.4758,54.3777,54.3859,631700.0
2014-09-05 09:30:00,66.52,66.9,66.28,66.35,148000.0,54.3451,54.6555,54.149,54.2062,148000.0
2014-09-05 09:35:00,66.38,66.63,66.34,66.35,114600.0,54.2307,54.4349,54.198,54.2062,114600.0
2014-09-05 09:40:00,66.34,66.34,66.03,66.07,137200.0,54.198,54.198,53.9448,53.9774,137200.0
2014-09-05 09:45:00,66.08,66.46,65.94,66.37,226900.0,53.9856,54.2961,53.8712,54.2225,226900.0
2014-09-05 09:50:00,66.36,66.5,66.24,66.45,139700.0,54.2144,54.3287,54.1163,54.2879,139700.0
2014-09-05 09:55:00,66.45,66.52,66.37,66.52,119800.0,54.2879,54.3451,54.2225,54.3451,119800.0
2014-09-05 10:00:00,66.52,66.67,66.43,66.5,137900.0,54.3451,54.4676,54.2715,54.3287,137900.0
2014-09-05 10:05:00,66.5,66.53,66.32,66.48,110500.0,54.3287,54.3532,54.1817,54.3124,110500.0
2014-09-05 10:10:00,66.48,66.48,66.22,66.22,77000.0,54.3124,54.3124,54.1,54.1,77000.0
2014-09-05 10:15:00,66.21,66.22,65.88,66.06,134400.0,54.0918,54.1,53.8222,53.9693,134400.0
2014-09-05 10:20:00,66.06,66.24,66.06,66.18,151800.0,53.9693,54.1163,53.9693,54.0673,151800.0
2014-09-05 10:25:00,66.18,66.22,66.05,66.22,76900.0,54.0673,54.1,53.9611,54.1,76900.0
2014-09-05 10:30:00,66.21,66.26,66.19,66.25,81700.0,54.0918,54.1327,54.0755,54.1245,81700.0
2014-09-05 10:35:00,66.26,66.38,66.07,66.07,69400.0,54.1327,54.2307,53.9774,53.9774,69400.0
2014-09-05 10:40:00,66.08,66.2,66.06,66.2,74800.0,53.9856,54.0836,53.9693,54.0836,74800.0
2014-09-05 10:45:00,66.2,66.31,66.19,66.22,93800.0,54.0836,54.1735,54.0755,54.1,93800.0
2014-09-05 10:50:00,66.2,66.45,66.17,66.43,120300.0,54.0836,54.2879,54.0591,54.2715,120300.0
2014-09-05 10:55:00,66.43,66.52,66.36,66.4,76900.0,54.2715,54.3451,54.2144,54.247,76900.0
2014-09-05 11:00:00,66.41,66.42,66.28,66.41,77800.0,54.2552,54.2634,54.149,54.2552,77800.0
2014-09-05 11:05:00,66.42,66.53,66.41,66.51,127500.0,54.2634,54.3532,54.2552,54.3369,127500.0
2014-09-05 11:10:00,66.52,66.59,66.45,66.5,100600.0,54.3451,54.4023,54.2879,54.3287,100600.0
2014-09-05 11:15:00,66.51,66.56,66.48,66.56,254500.0,54.3369,54.3777,54.3124,54.3777,254500.0
2014-09-05 11:20:00,66.56,66.58,66.52,66.57,166100.0,54.3777,54.3941,54.3451,54.3859,166100.0
2014-09-05 11:25:00,66.57,66.7,66.57,66.69,75600.0,54.3859,54.4921,54.3859,54.484,75600.0
2014-09-05 11:30:00,66.69,66.77,66.63,66.65,106300.0,54.484,54.5493,54.4349,54.4513,106300.0
2014-09-05 11:35:00,66.65,66.73,66.64,66.68,112100.0,54.4513,54.5166,54.4431,54.4758,112100.0
2014-09-05 11:40:00,66.69,66.75,66.67,66.7,83100.0,54.484,54.533,54.4676,54.4921,83100.0
2014-09-05 11:45:00,66.7,66.88,66.7,66.88,202400.0,54.4921,54.6392,54.4921,54.6392,202400.0
2014-09-05 11:50:00,66.89,67.02,66.85,66.99,98900.0,54.6474,54.7536,54.6147,54.729,98900.0
2014-09-05 11:55:00,67.0,67.14,66.99,66.99,128100.0,54.7372,54.8516,54.729,54.729,128100.0
2014-09-05 12:00:00,67.01,67.01,66.9,66.92,115500.0,54.7454,54.7454,54.6555,54.6719,115500.0
2014-09-05 12:05:00,66.92,66.97,66.83,66.87,61500.0,54.6719,54.7127,54.5983,54.631,61500.0
2014-09-05 12:10:00,66.88,66.91,66.86,66.9,37100.0,54.6392,54.6637,54.6228,54.6555,37100.0
2014-09-05 12:15:00,66.9,66.94,66.87,66.9,37200.0,54.6555,54.6882,54.631,54.6555,37200.0
2014-09-05 12:20:00,66.9,66.9,66.86,66.89,33200.0,54.6555,54.6555,54.6228,54.6474,33200.0
2014-09-05 12:25:00,66.9,67.09,66.88,67.07,45100.0,54.6555,54.8107,54.6392,54.7944,45100.0
2014-09-05 12:30:00,67.08,67.18,67.07,67.17,82600.0,54.8026,54.8843,54.7944,54.8761,82600.0
2014-09-05 12:35:00,67.17,67.23,67.14,67.18,54900.0,54.8761,54.9251,54.8516,54.8843,54900.0
2014-09-05 12:40:00,67.17,67.2,67.09,67.11,102700.0,54.8761,54.9006,54.8107,54.8271,102700.0
2014-09-05 12:45:00,67.11,67.24,67.1,67.19,51600.0,54.8271,54.9333,54.8189,54.8924,51600.0
2014-09-05 12:50:00,67.18,67.21,67.12,67.14,51900.0,54.8843,54.9088,54.8353,54.8516,51900.0
2014-09-05 12:55:00,67.13,67.15,67.09,67.13,43100.0,54.8434,54.8598,54.8107,54.8434,43100.0
2014-09-05 13:00:00,67.12,67.33,67.1,67.28,99300.0,54.8353,55.0068,54.8189,54.966,99300.0
2014-09-05 13:05:00,67.28,67.34,67.23,67.23,63200.0,54.966,55.015,54.9251,54.9251,63200.0
2014-09-05 13:10:00,67.24,67.31,67.19,67.29,56200.0,54.9333,54.9905,54.8924,54.9741,56200.0
2014-09-05 13:15:00,67.3,67.39,67.28,67.33,58300.0,54.9823,55.0558,54.966,55.0068,58300.0
2014-09-05 13:20:00,67.34,67.34,67.21,67.22,34400.0,55.015,55.015,54.9088,54.917,34400.0
2014-09-05 13:25:00,67.22,67.28,67.19,67.28,38200.0,54.917,54.966,54.8924,54.966,38200.0
2014-09-05 13:30:00,67.29,67.33,67.25,67.27,41400.0,54.9741,55.0068,54.9415,54.9578,41400.0
2014-09-05 13:35:00,67.27,67.31,67.25,67.31,39600.0,54.9578,54.9905,54.9415,54.9905,39600.0
2014-09-05 13:40:00,67.31,67.4,67.31,67.4,66000.0,54.9905,55.064,54.9905,55.064,66000.0
2014-09-05 13:45:00,67.4,67.46,67.34,67.35,45300.0,55.064,55.113,55.015,55.0232,45300.0
2014-09-05 13:50:00,67.35,67.44,67.34,67.44,51600.0,55.0232,55.0967,55.015,55.0967,51600.0
2014-09-05 13:55:00,67.43,67.47,67.42,67.47,44500.0,55.0885,55.1212,55.0803,55.1212,44500.0
2014-09-05 14:00:00,67.47,67.64,67.46,67.63,300100.0,55.1212,55.2601,55.113,55.2519,300100.0
2014-09-05 14:05:00,67.63,67.63,67.51,67.55,98500.0,55.2519,55.2519,55.1539,55.1866,98500.0
2014-09-05 14:10:00,67.56,67.57,67.52,67.53,47000.0,55.1947,55.2029,55.162,55.1702,47000.0
2014-09-05 14:15:00,67.54,67.57,67.46,67.48,66600.0,55.1784,55.2029,55.113,55.1294,66600.0
2014-09-05 14:20:00,67.47,67.48,67.4,67.41,65100.0,55.1212,55.1294,55.064,55.0722,65100.0
2014-09-05 14:25:00,67.41,67.41,67.3,67.33,113500.0,55.0722,55.0722,54.9823,55.0068,113500.0
2014-09-05 14:30:00,67.33,67.37,67.31,67.37,41700.0,55.0068,55.0395,54.9905,55.0395,41700.0
2014-09-05 14:35:00,67.36,67.44,67.34,67.42,46300.0,55.0313,55.0967,55.015,55.0803,46300.0
2014-09-05 14:40:00,67.42,67.42,67.31,67.33,74800.0,55.0803,55.0803,54.9905,55.0068,74800.0
2014-09-05 14:45:00,67.33,67.42,67.3,67.42,36800.0,55.0068,55.0803,54.9823,55.0803,36800.0
2014-09-05 14:50:00,67.41,67.44,67.37,67.42,36400.0,55.0722,55.0967,55.0395,55.0803,36400.0
2014-09-05 14:55:00,67.41,67.45,67.39,67.45,38400.0,55.0722,55.1049,55.0558,55.1049,38400.0
2014-09-05 15:00:00,67.44,67.45,67.42,67.45,47300.0,55.0967,55.1049,55.0803,55.1049,47300.0
2014-09-05 15:05:00,67.45,67.56,67.45,67.52,53600.0,55.1049,55.1947,55.1049,55.162,53600.0
2014-09-05 15:10:00,67.52,67.57,67.52,67.56,36500.0,55.162,55.2029,55.162,55.1947,36500.0
2014-09-05 15:15:00,67.57,67.59,67.48,67.48,140400.0,55.2029,55.2192,55.1294,55.1294,140400.0
2014-09-05 15:20:00,67.48,67.51,67.44,67.44,97800.0,55.1294,55.1539,55.0967,55.0967,97800.0
2014-09-05 15:25:00,67.44,67.45,67.28,67.29,159600.0,55.0967,55.1049,54.966,54.9741,159600.0
2014-09-05 15:30:00,67.28,67.35,67.28,67.35,162400.0,54.966,55.0232,54.966,55.0232,162400.0
2014-09-05 15:35:00,67.34,67.41,67.34,67.41,148600.0,55.015,55.0722,55.015,55.0722,148600.0
2014-09-05 15:40:00,67.4,67.48,67.39,67.46,212000.0,55.064,55.1294,55.0558,55.113,212000.0
2014-09-05 15:45:00,67.45,67.48,67.38,67.41,251100.0,55.1049,55.1294,55.0477,55.0722,251100.0
2014-09-05 15:50:00,67.42,67.48,67.4,67.44,244300.0,55.0803,55.1294,55.064,55.0967,244300.0
2014-09-05 15:55:00,67.44,67.45,67.4,67.44,323500.0,55.0967,55.1049,55.064,55.0967,323500.0
2014-09-08 09:30:00,67.04,67.14,66.5,66.75,407700.0,54.7699,54.8516,54.3287,54.533,407700.0
2014-09-08 09:35:00,66.74,66.87,66.68,66.8,371200.0,54.5248,54.631,54.4758,54.5738,371200.0
2014-09-08 09:40:00,66.8,66.93,66.74,66.89,420300.0,54.5738,54.68,54.5248,54.6474,420300.0
2014-09-08 09:45:00,66.9,66.99,66.78,66.89,130000.0,54.6555,54.729,54.5575,54.6474,130000.0
2014-09-08 09:50:00,66.89,67.03,66.88,66.98,116500.0,54.6474,54.7617,54.6392,54.7209,116500.0
2014-09-08 09:55:00,66.98,67.02,66.75,66.78,265500.0,54.7209,54.7536,54.533,54.5575,265500.0
2014-09-08 10:00:00,66.79,66.84,66.69,66.75,265300.0,54.5657,54.6065,54.484,54.533,265300.0
2014-09-08 10:05:00,66.75,66.87,66.74,66.82,200400.0,54.533,54.631,54.5248,54.5902,200400.0
2014-09-08 10:10:00,66.82,66.85,66.7,66.75,132000.0,54.5902,54.6147,54.4921,54.533,132000.0
2014-09-08 10:15:00,66.74,66.78,66.65,66.66,151300.0,54.5248,54.5575,54.4513,54.4594,151300.0
2014-09-08 10:20:00,66.66,66.7,66.55,66.55,118200.0,54.4594,54.4921,54.3696,54.3696,118200.0
2014-09-08 10:25:00,66.55,66.58,66.4,66.4,117800.0,54.3696,54.3941,54.247,54.247,117800.0
2014-09-08 10:30:00,66.4,66.45,66.26,66.28,101500.0,54.247,54.2879,54.1327,54.149,101500.0
2014-09-08 10:35:00,66.28,66.36,66.25,66.26,59300.0,54.149,54.2144,54.1245,54.1327,59300.0
2014-09-08 10:40:00,66.25,66.35,66.25,66.31,32200.0,54.1245,54.2062,54.1245,54.1735,32200.0
2014-09-08 10:45:00,66.3,66.52,66.3,66.49,60900.0,54.1653,54.3451,54.1653,54.3206,60900.0
2014-09-08 10:50:00,66.48,66.55,66.41,66.54,46400.0,54.3124,54.3696,54.2552,54.3614,46400.0
2014-09-08 10:55:00,66.54,66.66,66.52,66.65,53700.0,54.3614,54.4594,54.3451,54.4513,53700.0
2014-09-08 11:00:00,66.66,66.66,66.45,66.49,53100.0,54.4594,54.4594,54.2879,54.3206,53100.0
2014-09-08 11:05:00,66.48,66.48,66.35,66.42,48700.0,54.3124,54.3124,54.2062,54.2634,48700.0
2014-09-08 11:10:00,66.42,66.45,66.25,66.28,76600.0,54.2634,54.2879,54.1245,54.149,76600.0
2014-09-08 11:15:00,66.28,66.34,66.27,66.31,73000.0,54.149,54.198,54.1408,54.1735,73000.0
2014-09-08 11:20:00,66.32,66.41,66.3,66.41,108500.0,54.1817,54.2552,54.1653,54.2552,108500.0
2014-09-08 11:25:00,66.41,66.5,66.39,66.41,68300.0,54.2552,54.3287,54.2389,54.2552,68300.0
2014-09-08 11:30:00,66.42,66.45,66.38,66.39,35900.0,54.2634,54.2879,54.2307,54.2389,35900.0
2014-09-08 11:35:00,66.4,66.42,66.36,66.36,55800.0,54.247,54.2634,54.2144,54.2144,55800.0
2014-09-08 11:40:00,66.36,66.36,66.25,66.25,113600.0,54.2144,54.2144,54.1245,54.1245,113600.0
2014-09-08 11:45:00,66.26,66.28,66.25,66.25,145800.0,54.1327,54.149,54.1245,54.1245,145800.0
2014-09-08 11:50:00,66.25,66.26,66.07,66.11,90700.0,54.1245,54.1327,53.9774,54.0101,90700.0
2014-09-08 11:55:00,66.1,66.21,66.07,66.15,34000.0,54.0019,54.0918,53.9774,54.0428,34000.0
2014-09-08 12:00:00,66.16,66.24,66.13,66.13,50700.0,54.051,54.1163,54.0265,54.0265,50700.0
2014-09-08 12:05:00,66.12,66.19,66.11,66.15,36800.0,54.0183,54.0755,54.0101,54.0428,36800.0
2014-09-08 12:10:00,66.15,66.15,66.06,66.08,45400.0,54.0428,54.0428,53.9693,53.9856,45400.0
2014-09-08 12:15:00,66.07,66.1,66.05,66.06,73700.0,53.9774,54.0019,53.9611,53.9693,73700.0
2014-09-08 12:20:00,66.08,66.12,66.05,66.08,62400.0,53.9856,54.0183,53.9611,53.9856,62400.0
2014-09-08 12:25:00,66.08,66.19,66.07,66.12,36700.0,53.9856,54.0755,53.9774,54.0183,36700.0
2014-09-08 12:30:00,66.13,66.14,66.07,66.1,56100.0,54.0265,54.0346,53.9774,54.0019,56100.0
2014-09-08 12:35:00,66.1,66.17,66.06,66.12,33100.0,54.0019,54.0591,53.9693,54.0183,33100.0
2014-09-08 12:40:00,66.13,66.19,66.1,66.19,60700.0,54.0265,54.0755,54.0019,54.0755,60700.0
2014-09-08 12:45:00,66.19,66.2,66.12,66.13,37700.0,54.0755,54.0836,54.0183,54.0265,37700.0
2014-09-08 12:50:00,66.13,66.14,66.12,66.12,38200.0,54.0265,54.0346,54.0183,54.0183,38200.0
2014-09-08 12:55:00,66.13,66.14,66.11,66.12,45900.0,54.0265,54.0346,54.0101,54.0183,45900.0
2014-09-08 13:00:00,66.12,66.15,66.11,66.14,41600.0,54.0183,54.0428,54.0101,54.0346,41600.0
2014-09-08 13:05:00,66.14,66.14,66.1,66.14,46000.0,54.0346,54.0346,54.0019,54.0346,46000.0
2014-09-08 13:10:00,66.14,66.16,66.1,66.12,26800.0,54.0346,54.051,54.0019,54.0183,26800.0
2014-09-08 13:15:00,66.13,66.16,66.09,66.1,76600.0,54.0265,54.051,53.9938,54.0019,76600.0
2014-09-08 13:20:00,66.1,66.16,66.1,66.13,71900.0,54.0019,54.051,54.0019,54.0265,71900.0
2014-09-08 13:25:00,66.13,66.14,66.09,66.11,65900.0,54.0265,54.0346,53.9938,54.0101,65900.0
2014-09-08 13:30:00,66.12,66.13,66.08,66.1,98200.0,54.0183,54.0265,53.9856,54.0019,98200.0
2014-09-08 13:35:00,66.11,66.13,66.08,66.13,59600.0,54.0101,54.0265,53.9856,54.0265,59600.0
2014-09-08 13:40:00,66.13,66.13,66.09,66.11,43700.0,54.0265,54.0265,53.9938,54.0101,43700.0
2014-09-08 13:45:00,66.11,66.11,66.03,66.06,103800.0,54.0101,54.0101,53.9448,53.9693,103800.0
2014-09-08 13:50:00,66.05,66.08,65.94,65.97,92600.0,53.9611,53.9856,53.8712,53.8957,92600.0
2014-09-08 13:55:00,65.97,66.03,65.94,66.02,30400.0,53.8957,53.9448,53.8712,53.9366,30400.0
2014-09-08 14:00:00,66.03,66.1,66.03,66.06,39900.0,53.9448,54.0019,53.9448,53.9693,39900.0
2014-09-08 14:05:00,66.06,66.08,66.02,66.07,79800.0,53.9693,53.9856,53.9366,53.9774,79800.0
2014-09-08 14:10:00,66.07,66.13,66.06,66.13,77100.0,53.9774,54.0265,53.9693,54.0265,77100.0
2014-09-08 14:15:00,66.13,66.18,66.1,66.11,73200.0,54.0265,54.0673,54.0019,54.0101,73200.0
2014-09-08 14:20:00,66.12,66.12,66.04,66.05,68300.0,54.0183,54.0183,53.9529,53.9611,68300.0
2014-09-08 14:25:00,66.06,66.08,66.03,66.05,58600.0,53.9693,53.9856,53.9448,53.9611,58600.0
2014-09-08 14:30:00,66.06,66.11,66.04,66.04,61900.0,53.9693,54.0101,53.9529,53.9529,61900.0
2014-09-08 14:35:00,66.05,66.09,66.04,66.08,150600.0,53.9611,53.9938,53.9529,53.9856,150600.0
2014-09-08 14:40:00,66.08,66.15,66.07,66.11,74000.0,53.9856,54.0428,53.9774,54.0101,74000.0
2014-09-08 14:45:00,66.11,66.16,66.09,66.15,64400.0,54.0101,54.051,53.9938,54.0428,64400.0
2014-09-08 14:50:00,66.15,66.23,66.15,66.15,78900.0,54.0428,54.1081,54.0428,54.0428,78900.0
2014-09-08 14:55:00,66.15,66.17,66.15,66.16,49100.0,54.0428,54.0591,54.0428,54.051,49100.0
2014-09-08 15:00:00,66.16,66.27,66.16,66.26,74400.0,54.051,54.1408,54.051,54.1327,74400.0
2014-09-08 15:05:00,66.26,66.27,66.2,66.26,111300.0,54.1327,54.1408,54.0836,54.1327,111300.0
2014-09-08 15:10:00,66.26,66.39,66.26,66.33,70900.0,54.1327,54.2389,54.1327,54.1898,70900.0
2014-09-08 15:15:00,66.32,66.41,66.28,66.35,66500.0,54.1817,54.2552,54.149,54.2062,66500.0
2014-09-08 15:20:00,66.35,66.37,66.28,66.32,99000.0,54.2062,54.2225,54.149,54.1817,99000.0
2014-09-08 15:25:00,66.31,66.36,66.28,66.29,59700.0,54.1735,54.2144,54.149,54.1572,59700.0
2014-09-08 15:30:00,66.29,66.36,66.29,66.34,79100.0,54.1572,54.2144,54.1572,54.198,79100.0
2014-09-08 15:35:00,66.34,66.36,66.32,66.33,73200.0,54.198,54.2144,54.1817,54.1898,73200.0
2014-09-08 15:40:00,66.32,66.34,66.27,66.28,55900.0,54.1817,54.198,54.1408,54.149,55900.0
2014-09-08 15:45:00,66.28,66.31,66.23,66.29,204400.0,54.149,54.1735,54.1081,54.1572,204400.0
2014-09-08 15:50:00,66.31,66.38,66.31,66.37,267400.0,54.1735,54.2307,54.1735,54.2225,267400.0
2014-09-08 15:55:00,66.37,66.38,66.29,66.3,302700.0,54.2225,54.2307,54.1572,54.1653,302700.0
2014-09-09 09:30:00,66.22,66.35,66.2,66.33,111700.0,54.1,54.2062,54.0836,54.1898,111700.0
2014-09-09 09:35:00,66.33,66.37,65.95,66.11,68000.0,54.1898,54.2225,53.8794,54.0101,68000.0
2014-09-09 09:40:00,66.11,66.26,66.04,66.19,75800.0,54.0101,54.1327,53.9529,54.0755,75800.0
2014-09-09 09:45:00,66.17,66.37,66.14,66.25,85900.0,54.0591,54.2225,54.0346,54.1245,85900.0
2014-09-09 09:50:00,66.26,66.32,66.14,66.27,93400.0,54.1327,54.1817,54.0346,54.1408,93400.0
2014-09-09 09:55:00,66.27,66.42,66.24,66.35,133300.0,54.1408,54.2634,54.1163,54.2062,133300.0
2014-09-09 10:00:00,66.34,66.37,66.16,66.21,66300.0,54.198,54.2225,54.051,54.0918,66300.0
2014-09-09 10:05:00,66.22,66.35,66.18,66.29,52400.0,54.1,54.2062,54.0673,54.1572,52400.0
2014-09-09 10:10:00,66.29,66.5,66.25,66.47,84800.0,54.1572,54.3287,54.1245,54.3042,84800.0
2014-09-09 10:15:00,66.46,66.46,66.19,66.19,64500.0,54.2961,54.2961,54.0755,54.0755,64500.0
2014-09-09 10:20:00,66.18,66.23,66.05,66.23,110000.0,54.0673,54.1081,53.9611,54.1081,110000.0
2014-09-09 10:25:00,66.23,66.25,66.15,66.16,60200.0,54.1081,54.1245,54.0428,54.051,60200.0
2014-09-09 10:30:00,66.17,66.28,66.17,66.2,63200.0,54.0591,54.149,54.0591,54.0836,63200.0
2014-09-09 10:35:00,66.2,66.32,66.19,66.29,101800.0,54.0836,54.1817,54.0755,54.1572,101800.0
2014-09-09 10:40:00,66.29,66.43,66.24,66.41,50300.0,54.1572,54.2715,54.1163,54.2552,50300.0
2014-09-09 10:45:00,66.41,66.47,66.32,66.42,37300.0,54.2552,54.3042,54.1817,54.2634,37300.0
2014-09-09 10:50:00,66.42,66.55,66.42,66.54,50500.0,54.2634,54.3696,54.2634,54.3614,50500.0
2014-09-09 10:55:00,66.55,66.63,66.53,66.62,70300.0,54.3696,54.4349,54.3532,54.4268,70300.0
2014-09-09 11:00:00,66.64,66.74,66.57,66.72,39700.0,54.4431,54.5248,54.3859,54.5085,39700.0
2014-09-09 11:05:00,66.71,66.83,66.68,66.82,53800.0,54.5003,54.5983,54.4758,54.5902,53800.0
2014-09-09 11:10:00,66.81,66.92,66.81,66.9,82800.0,54.582,54.6719,54.582,54.6555,82800.0
2014-09-09 11:15:00,66.9,66.91,66.8,66.8,51000.0,54.6555,54.6637,54.5738,54.5738,51000.0
2014-09-09 11:20:00,66.79,66.79,66.66,66.69,23900.0,54.5657,54.5657,54.4594,54.484,23900.0
2014-09-09 11:25:00,66.68,66.69,66.6,66.67,83900.0,54.4758,54.484,54.4104,54.4676,83900.0
2014-09-09 11:30:00,66.67,66.67,66.58,66.65,77300.0,54.4676,54.4676,54.3941,54.4513,77300.0
2014-09-09 11:35:00,66.65,66.67,66.53,66.54,40200.0,54.4513,54.4676,54.3532,54.3614,40200.0
2014-09-09 11:40:00,66.53,66.58,66.49,66.53,43900.0,54.3532,54.3941,54.3206,54.3532,43900.0
2014-09-09 11:45:00,66.53,66.64,66.53,66.62,38400.0,54.3532,54.4431,54.3532,54.4268,38400.0
2014-09-09 11:50:00,66.63,66.65,66.48,66.48,37700.0,54.4349,54.4513,54.3124,54.3124,37700.0
2014-09-09 11:55:00,66.49,66.53,66.41,66.45,49200.0,54.3206,54.3532,54.2552,54.2879,49200.0
2014-09-09 12:00:00,66.45,66.45,66.35,66.38,49000.0,54.2879,54.2879,54.2062,54.2307,49000.0
2014-09-09 12:05:00,66.4,66.43,66.35,66.39,56700.0,54.247,54.2715,54.2062,54.2389,56700.0
2014-09-09 12:10:00,66.39,66.4,66.32,66.38,33500.0,54.2389,54.247,54.1817,54.2307,33500.0
2014-09-09 12:15:00,66.4,66.43,66.34,66.37,39700.0,54.247,54.2715,54.198,54.2225,39700.0
2014-09-09 12:20:00,66.37,66.5,66.37,66.5,21200.0,54.2225,54.3287,54.2225,54.3287,21200.0
2014-09-09 12:25:00,66.49,66.5,66.37,66.41,21300.0,54.3206,54.3287,54.2225,54.2552,21300.0
2014-09-09 12:30:00,66.43,66.47,66.36,66.41,51200.0,54.2715,54.3042,54.2144,54.2552,51200.0
2014-09-09 12:35:00,66.41,66.41,66.26,66.26,28400.0,54.2552,54.2552,54.1327,54.1327,28400.0
2014-09-09 12:40:00,66.26,66.3,66.26,66.3,19300.0,54.1327,54.1653,54.1327,54.1653,19300.0
2014-09-09 12:45:00,66.29,66.31,66.24,66.24,19700.0,54.1572,54.1735,54.1163,54.1163,19700.0
2014-09-09 12:50:00,66.24,66.28,66.22,66.23,33500.0,54.1163,54.149,54.1,54.1081,33500.0
2014-09-09 12:55:00,66.22,66.27,66.21,66.26,39200.0,54.1,54.1408,54.0918,54.1327,39200.0
2014-09-09 13:00:00,66.26,66.26,66.16,66.23,49100.0,54.1327,54.1327,54.051,54.1081,49100.0
2014-09-09 13:05:00,66.23,66.24,66.13,66.13,27100.0,54.1081,54.1163,54.0265,54.0265,27100.0
2014-09-09 13:10:00,66.14,66.21,66.14,66.15,30400.0,54.0346,54.0918,54.0346,54.0428,30400.0
2014-09-09 13:15:00,66.14,66.19,66.14,66.18,16400.0,54.0346,54.0755,54.0346,54.0673,16400.0
2014-09-09 13:20:00,66.18,66.21,66.11,66.16,30900.0,54.0673,54.0918,54.0101,54.051,30900.0
2014-09-09 13:25:00,66.15,66.18,66.1,66.16,30100.0,54.0428,54.0673,54.0019,54.051,30100.0
2014-09-09 13:30:00,66.19,66.31,66.19,66.29,28800.0,54.0755,54.1735,54.0755,54.1572,28800.0
2014-09-09 13:35:00,66.29,66.31,66.25,66.29,30300.0,54.1572,54.1735,54.1245,54.1572,30300.0
2014-09-09 13:40:00,66.32,66.32,66.26,66.28,17300.0,54.1817,54.1817,54.1327,54.149,17300.0
2014-09-09 13:45:00,66.28,66.44,66.28,66.39,70100.0,54.149,54.2797,54.149,54.2389,70100.0
2014-09-09 13:50:00,66.39,66.46,66.35,66.36,27900.0,54.2389,54.2961,54.2062,54.2144,27900.0
2014-09-09 13:55:00,66.35,66.38,66.25,66.25,46700.0,54.2062,54.2307,54.1245,54.1245,46700.0
2014-09-09 14:00:00,66.27,66.31,66.22,66.25,29600.0,54.1408,54.1735,54.1,54.1245,29600.0
2014-09-09 14:05:00,66.24,66.29,66.17,66.2,52400.0,54.1163,54.1572,54.0591,54.0836,52400.0
2014-09-09 14:10:00,66.19,66.2,66.12,66.15,36600.0,54.0755,54.0836,54.0183,54.0428,36600.0
2014-09-09 14:15:00,66.15,66.15,66.02,66.05,53900.0,54.0428,54.0428,53.9366,53.9611,53900.0
2014-09-09 14:20:00,66.05,66.07,65.95,65.97,54000.0,53.9611,53.9774,53.8794,53.8957,54000.0
2014-09-09 14:25:00,65.97,66.01,65.94,65.97,62400.0,53.8957,53.9284,53.8712,53.8957,62400.0
2014-09-09 14:30:00,65.97,66.04,65.87,66.04,92800.0,53.8957,53.9529,53.814,53.9529,92800.0
2014-09-09 14:35:00,66.05,66.07,66.01,66.05,18200.0,53.9611,53.9774,53.9284,53.9611,18200.0
2014-09-09 14:40:00,66.06,66.09,65.95,65.98,38400.0,53.9693,53.9938,53.8794,53.9039,38400.0
2014-09-09 14:45:00,65.97,65.99,65.81,65.81,51800.0,53.8957,53.9121,53.765,53.765,51800.0
2014-09-09 14:50:00,65.82,66.0,65.8,66.0,73000.0,53.7732,53.9202,53.7568,53.9202,73000.0
2014-09-09 14:55:00,66.0,66.0,65.87,65.91,32700.0,53.9202,53.9202,53.814,53.8467,32700.0
2014-09-09 15:00:00,65.91,65.91,65.77,65.79,148300.0,53.8467,53.8467,53.7323,53.7487,148300.0
2014-09-09 15:05:00,65.79,65.79,65.55,65.59,160000.0,53.7487,53.7487,53.5526,53.5853,160000.0
2014-09-09 15:10:00,65.59,65.63,65.52,65.63,141800.0,53.5853,53.618,53.5281,53.618,141800.0
2014-09-09 15:15:00,65.64,65.65,65.47,65.51,110500.0,53.6261,53.6343,53.4872,53.5199,110500.0
2014-09-09 15:20:00,65.5,65.65,65.47,65.64,163300.0,53.5118,53.6343,53.4872,53.6261,163300.0
2014-09-09 15:25:00,65.63,65.78,65.61,65.73,104000.0,53.618,53.7405,53.6016,53.6997,104000.0
2014-09-09 15:30:00,65.73,65.78,65.66,65.72,76100.0,53.6997,53.7405,53.6425,53.6915,76100.0
2014-09-09 15:35:00,65.72,65.79,65.71,65.77,75300.0,53.6915,53.7487,53.6833,53.7323,75300.0
2014-09-09 15:40:00,65.78,65.8,65.74,65.79,59700.0,53.7405,53.7568,53.7078,53.7487,59700.0
2014-09-09 15:45:00,65.8,65.84,65.72,65.8,169300.0,53.7568,53.7895,53.6915,53.7568,169300.0
2014-09-09 15:50:00,65.79,65.81,65.73,65.76,165600.0,53.7487,53.765,53.6997,53.7242,165600.0
2014-09-09 15:55:00,65.75,65.88,65.74,65.84,195500.0,53.716,53.8222,53.7078,53.7895,195500.0
2014-09-10 09:30:00,65.79,66.11,65.6,65.62,122900.0,53.7487,54.0101,53.5935,53.6098,122900.0
2014-09-10 09:35:00,65.61,65.89,65.51,65.57,86800.0,53.6016,53.8304,53.5199,53.5689,86800.0
2014-09-10 09:40:00,65.55,65.74,65.55,65.6,62800.0,53.5526,53.7078,53.5526,53.5935,62800.0
2014-09-10 09:45:00,65.6,65.72,65.55,65.7,73700.0,53.5935,53.6915,53.5526,53.6752,73700.0
2014-09-10 09:50:00,65.7,65.75,65.6,65.63,68000.0,53.6752,53.716,53.5935,53.618,68000.0
2014-09-10 09:55:00,65.62,65.73,65.51,65.59,87400.0,53.6098,53.6997,53.5199,53.5853,87400.0
2014-09-10 10:00:00,65.57,65.61,65.43,65.44,86900.0,53.5689,53.6016,53.4546,53.4627,86900.0
2014-09-10 10:05:00,65.44,65.66,65.44,65.62,58200.0,53.4627,53.6425,53.4627,53.6098,58200.0
2014-09-10 10:10:00,65.61,65.72,65.61,65.65,59400.0,53.6016,53.6915,53.6016,53.6343,59400.0
2014-09-10 10:15:00,65.65,65.7,65.54,65.58,28400.0,53.6343,53.6752,53.5444,53.5771,28400.0
2014-09-10 10:20:00,65.58,65.7,65.54,65.6,51300.0,53.5771,53.6752,53.5444,53.5935,51300.0
2014-09-10 10:25:00,65.6,65.81,65.54,65.72,58100.0,53.5935,53.765,53.5444,53.6915,58100.0
2014-09-10 10:30:00,65.71,65.75,65.67,65.68,65000.0,53.6833,53.716,53.6506,53.6588,65000.0
2014-09-10 10:35:00,65.68,65.72,65.53,65.58,152900.0,53.6588,53.6915,53.5363,53.5771,152900.0
2014-09-10 10:40:00,65.57,65.9,65.53,65.85,121900.0,53.5689,53.8385,53.5363,53.7977,121900.0
2014-09-10 10:45:00,65.85,65.85,65.72,65.76,86500.0,53.7977,53.7977,53.6915,53.7242,86500.0
2014-09-10 10:50:00,65.77,65.83,65.73,65.75,107000.0,53.7323,53.7814,53.6997,53.716,107000.0
2014-09-10 10:55:00,65.75,65.82,65.69,65.76,37400.0,53.716,53.7732,53.667,53.7242,37400.0
2014-09-10 11:00:00,65.75,65.82,65.72,65.75,27400.0,53.716,53.7732,53.6915,53.716,27400.0
2014-09-10 11:05:00,65.75,65.83,65.74,65.79,57900.0,53.716,53.7814,53.7078,53.7487,57900.0
2014-09-10 11:10:00,65.8,66.0,65.8,65.99,72000.0,53.7568,53.9202,53.7568,53.9121,72000.0
2014-09-10 11:15:00,66.0,66.02,65.89,65.99,31600.0,53.9202,53.9366,53.8304,53.9121,31600.0
2014-09-10 11:20:00,65.98,66.07,65.95,66.04,31200.0,53.9039,53.9774,53.8794,53.9529,31200.0
2014-09-10 11:25:00,66.03,66.03,65.94,66.01,35000.0,53.9448,53.9448,53.8712,53.9284,35000.0
2014-09-10 11:30:00,66.0,66.16,66.0,66.07,69300.0,53.9202,54.051,53.9202,53.9774,69300.0
2014-09-10 11:35:00,66.08,66.28,66.08,66.25,86300.0,53.9856,54.149,53.9856,54.1245,86300.0
2014-09-10 11:40:00,66.24,66.3,66.21,66.21,71500.0,54.1163,54.1653,54.0918,54.0918,71500.0
2014-09-10 11:45:00,66.21,66.27,66.01,66.13,143500.0,54.0918,54.1408,53.9284,54.0265,143500.0
2014-09-10 11:50:00,66.13,66.15,66.06,66.1,75400.0,54.0265,54.0428,53.9693,54.0019,75400.0
2014-09-10 11:55:00,66.1,66.16,66.05,66.09,65600.0,54.0019,54.051,53.9611,53.9938,65600.0
2014-09-10 12:00:00,66.09,66.17,66.05,66.14,103300.0,53.9938,54.0591,53.9611,54.0346,103300.0
2014-09-10 12:05:00,66.13,66.21,66.08,66.1,144000.0,54.0265,54.0918,53.9856,54.0019,144000.0
2014-09-10 12:10:00,66.12,66.15,66.07,66.14,30800.0,54.0183,54.0428,53.9774,54.0346,30800.0
2014-09-10 12:15:00,66.15,66.29,66.12,66.26,34700.0,54.0428,54.1572,54.0183,54.1327,34700.0
2014-09-10 12:20:00,66.27,66.49,66.27,66.48,93200.0,54.1408,54.3206,54.1408,54.3124,93200.0
2014-09-10 12:25:00,66.49,66.51,66.4,66.44,37900.0,54.3206,54.3369,54.247,54.2797,37900.0
2014-09-10 12:30:00,66.45,66.48,66.34,66.36,39300.0,54.2879,54.3124,54.198,54.2144,39300.0
2014-09-10 12:35:00,66.36,66.45,66.34,66.34,24100.0,54.2144,54.2879,54.198,54.198,24100.0
2014-09-10 12:40:00,66.33,66.34,66.28,66.3,18100.0,54.1898,54.198,54.149,54.1653,18100.0
2014-09-10 12:45:00,66.3,66.39,66.25,66.26,33400.0,54.1653,54.2389,54.1245,54.1327,33400.0
2014-09-10 12:50:00,66.26,66.32,66.26,66.27,21900.0,54.1327,54.1817,54.1327,54.1408,21900.0
2014-09-10 12:55:00,66.28,66.28,66.22,66.26,33100.0,54.149,54.149,54.1,54.1327,33100.0
2014-09-10 13:00:00,66.26,66.38,66.26,66.38,31300.0,54.1327,54.2307,54.1327,54.2307,31300.0
2014-09-10 13:05:00,66.38,66.56,66.37,66.49,70300.0,54.2307,54.3777,54.2225,54.3206,70300.0
2014-09-10 13:10:00,66.5,66.59,66.48,66.5,45800.0,54.3287,54.4023,54.3124,54.3287,45800.0
2014-09-10 13:15:00,66.5,66.5,66.42,66.44,37400.0,54.3287,54.3287,54.2634,54.2797,37400.0
2014-09-10 13:20:00,66.42,66.42,66.31,66.41,30900.0,54.2634,54.2634,54.1735,54.2552,30900.0
2014-09-10 13:25:00,66.4,66.48,66.37,66.45,31800.0,54.247,54.3124,54.2225,54.2879,31800.0
2014-09-10 13:30:00,66.45,66.54,66.34,66.38,24900.0,54.2879,54.3614,54.198,54.2307,24900.0
2014-09-10 13:35:00,66.38,66.44,66.36,66.42,41800.0,54.2307,54.2797,54.2144,54.2634,41800.0
2014-09-10 13:40:00,66.42,66.42,66.36,66.36,16400.0,54.2634,54.2634,54.2144,54.2144,16400.0
2014-09-10 13:45:00,66.37,66.52,66.36,66.52,22000.0,54.2225,54.3451,54.2144,54.3451,22000.0
2014-09-10 13:50:00,66.52,66.54,66.45,66.52,42800.0,54.3451,54.3614,54.2879,54.3451,42800.0
2014-09-10 13:55:00,66.52,66.61,66.48,66.48,76800.0,54.3451,54.4186,54.3124,54.3124,76800.0
2014-09-10 14:00:00,66.48,66.52,66.44,66.45,23000.0,54.3124,54.3451,54.2797,54.2879,23000.0
2014-09-10 14:05:00,66.46,66.5,66.33,66.34,27900.0,54.2961,54.3287,54.1898,54.198,27900.0
2014-09-10 14:10:00,66.35,66.39,66.33,66.38,66800.0,54.2062,54.2389,54.1898,54.2307,66800.0
2014-09-10 14:15:00,66.38,66.38,66.31,66.31,31200.0,54.2307,54.2307,54.1735,54.1735,31200.0
2014-09-10 14:20:00,66.31,66.32,66.24,66.28,63900.0,54.1735,54.1817,54.1163,54.149,63900.0
2014-09-10 14:25:00,66.28,66.31,66.22,66.26,56500.0,54.149,54.1735,54.1,54.1327,56500.0
2014-09-10 14:30:00,66.25,66.32,66.23,66.27,41900.0,54.1245,54.1817,54.1081,54.1408,41900.0
2014-09-10 14:35:00,66.28,66.28,66.19,66.19,28300.0,54.149,54.149,54.0755,54.0755,28300.0
2014-09-10 14:40:00,66.2,66.35,66.2,66.33,19000.0,54.0836,54.2062,54.0836,54.1898,19000.0
2014-09-10 14:45:00,66.33,66.36,66.3,66.33,13200.0,54.1898,54.2144,54.1653,54.1898,13200.0
2014-09-10 14:50:00,66.34,66.37,66.31,66.37,24400.0,54.198,54.2225,54.1735,54.2225,24400.0
2014-09-10 14:55:00,66.38,66.39,66.29,66.35,71500.0,54.2307,54.2389,54.1572,54.2062,71500.0
2014-09-10 15:00:00,66.35,66.55,66.34,66.51,113400.0,54.2062,54.3696,54.198,54.3369,113400.0
2014-09-10 15:05:00,66.5,66.58,66.45,66.58,35300.0,54.3287,54.3941,54.2879,54.3941,35300.0
2014-09-10 15:10:00,66.56,66.56,66.42,66.44,40300.0,54.3777,54.3777,54.2634,54.2797,40300.0
2014-09-10 15:15:00,66.44,66.51,66.41,66.43,35800.0,54.2797,54.3369,54.2552,54.2715,35800.0
2014-09-10 15:20:00,66.44,66.5,66.42,66.47,38900.0,54.2797,54.3287,54.2634,54.3042,38900.0
2014-09-10 15:25:00,66.48,66.49,66.4,66.47,46300.0,54.3124,54.3206,54.247,54.3042,46300.0
2014-09-10 15:30:00,66.46,66.52,66.44,66.49,45100.0,54.2961,54.3451,54.2797,54.3206,45100.0
2014-09-10 15:35:00,66.48,66.65,66.48,66.6,121800.0,54.3124,54.4513,54.3124,54.4104,121800.0
2014-09-10 15:40:00,66.6,66.71,66.59,66.7,130300.0,54.4104,54.5003,54.4023,54.4921,130300.0
2014-09-10 15:45:00,66.7,66.72,66.67,66.69,329600.0,54.4921,54.5085,54.4676,54.484,329600.0
2014-09-10 15:50:00,66.69,66.72,66.64,66.65,210900.0,54.484,54.5085,54.4431,54.4513,210900.0
2014-09-10 15:55:00,66.65,66.75,66.64,66.74,393400.0,54.4513,54.533,54.4431,54.5248,393400.0
2014-09-11 09:30:00,66.12,66.17,65.73,65.86,179000.0,54.0183,54.0591,53.6997,53.8059,179000.0
2014-09-11 09:35:00,65.82,66.03,65.74,65.88,77300.0,53.7732,53.9448,53.7078,53.8222,77300.0
2014-09-11 09:40:00,65.86,66.07,65.83,66.07,79600.0,53.8059,53.9774,53.7814,53.9774,79600.0
2014-09-11 09:45:00,66.07,66.3,65.93,66.27,76200.0,53.9774,54.1653,53.8631,54.1408,76200.0
2014-09-11 09:50:00,66.3,66.45,66.21,66.25,77700.0,54.1653,54.2879,54.0918,54.1245,77700.0
2014-09-11 09:55:00,66.23,66.23,66.03,66.13,48100.0,54.1081,54.1081,53.9448,54.0265,48100.0
2014-09-11 10:00:00,66.17,66.31,66.15,66.28,147600.0,54.0591,54.1735,54.0428,54.149,147600.0
2014-09-11 10:05:00,66.29,66.39,66.22,66.26,57800.0,54.1572,54.2389,54.1,54.1327,57800.0
2014-09-11 10:10:00,66.27,66.31,66.21,66.25,48400.0,54.1408,54.1735,54.0918,54.1245,48400.0
2014-09-11 10:15:00,66.24,66.3,66.18,66.23,42100.0,54.1163,54.1653,54.0673,54.1081,42100.0
2014-09-11 10:20:00,66.23,66.4,66.2,66.26,45600.0,54.1081,54.247,54.0836,54.1327,45600.0
2014-09-11 10:25:00,66.25,66.29,66.14,66.18,30600.0,54.1245,54.1572,54.0346,54.0673,30600.0
2014-09-11 10:30:00,66.17,66.17,65.95,65.96,74300.0,54.0591,54.0591,53.8794,53.8876,74300.0
2014-09-11 10:35:00,65.95,65.99,65.83,65.92,59000.0,53.8794,53.9121,53.7814,53.8549,59000.0
2014-09-11 10:40:00,65.91,66.02,65.83,66.01,50600.0,53.8467,53.9366,53.7814,53.9284,50600.0
2014-09-11 10:45:00,66.0,66.09,65.92,66.04,36300.0,53.9202,53.9938,53.8549,53.9529,36300.0
2014-09-11 10:50:00,66.06,66.14,66.0,66.12,35700.0,53.9693,54.0346,53.9202,54.0183,35700.0
2014-09-11 10:55:00,66.12,66.25,65.99,66.25,46800.0,54.0183,54.1245,53.9121,54.1245,46800.0
2014-09-11 11:00:00,66.23,66.49,66.19,66.47,54500.0,54.1081,54.3206,54.0755,54.3042,54500.0
2014-09-11 11:05:00,66.48,66.55,66.35,66.37,83000.0,54.3124,54.3696,54.2062,54.2225,83000.0
2014-09-11 11:10:00,66.38,66.47,66.34,66.4,63500.0,54.2307,54.3042,54.198,54.247,63500.0
2014-09-11 11:15:00,66.39,66.55,66.35,66.51,47500.0,54.2389,54.3696,54.2062,54.3369,47500.0
2014-09-11 11:20:00,66.5,66.62,66.5,66.54,57800.0,54.3287,54.4268,54.3287,54.3614,57800.0
2014-09-11 11:25:00,66.54,66.55,66.41,66.48,74700.0,54.3614,54.3696,54.2552,54.3124,74700.0
2014-09-11 11:30:00,66.48,66.53,66.39,66.53,126400.0,54.3124,54.3532,54.2389,54.3532,126400.0
2014-09-11 11:35:00,66.54,66.57,66.48,66.52,98200.0,54.3614,54.3859,54.3124,54.3451,98200.0
2014-09-11 11:40:00,66.51,66.52,66.45,66.5,45500.0,54.3369,54.3451,54.2879,54.3287,45500.0
2014-09-11 11:45:00,66.49,66.56,66.44,66.55,60500.0,54.3206,54.3777,54.2797,54.3696,60500.0
2014-09-11 11:50:00,66.53,66.54,66.45,66.5,27500.0,54.3532,54.3614,54.2879,54.3287,27500.0
2014-09-11 11:55:00,66.51,66.56,66.49,66.54,39800.0,54.3369,54.3777,54.3206,54.3614,39800.0
2014-09-11 12:00:00,66.54,66.73,66.52,66.73,71200.0,54.3614,54.5166,54.3451,54.5166,71200.0
2014-09-11 12:05:00,66.74,66.75,66.64,66.65,160200.0,54.5248,54.533,54.4431,54.4513,160200.0
2014-09-11 12:10:00,66.66,66.8,66.64,66.78,127800.0,54.4594,54.5738,54.4431,54.5575,127800.0
2014-09-11 12:15:00,66.78,66.78,66.66,66.69,50100.0,54.5575,54.5575,54.4594,54.484,50100.0
2014-09-11 12:20:00,66.7,66.73,66.67,66.72,28100.0,54.4921,54.5166,54.4676,54.5085,28100.0
2014-09-11 12:25:00,66.72,66.83,66.72,66.82,63400.0,54.5085,54.5983,54.5085,54.5902,63400.0
2014-09-11 12:30:00,66.82,66.9,66.77,66.86,41600.0,54.5902,54.6555,54.5493,54.6228,41600.0
2014-09-11 12:35:00,66.84,66.9,66.81,66.87,53600.0,54.6065,54.6555,54.582,54.631,53600.0
2014-09-11 12:40:00,66.87,66.87,66.79,66.83,27600.0,54.631,54.631,54.5657,54.5983,27600.0
2014-09-11 12:45:00,66.84,66.84,66.78,66.8,29900.0,54.6065,54.6065,54.5575,54.5738,29900.0
2014-09-11 12:50:00,66.79,66.86,66.78,66.85,77300.0,54.5657,54.6228,54.5575,54.6147,77300.0
2014-09-11 12:55:00,66.84,66.91,66.76,66.87,40800.0,54.6065,54.6637,54.5411,54.631,40800.0
2014-09-11 13:00:00,66.89,67.1,66.85,67.1,71000.0,54.6474,54.8189,54.6147,54.8189,71000.0
2014-09-11 13:05:00,67.1,67.1,66.98,66.98,74600.0,54.8189,54.8189,54.7209,54.7209,74600.0
2014-09-11 13:10:00,66.99,67.04,66.97,66.99,75200.0,54.729,54.7699,54.7127,54.729,75200.0
2014-09-11 13:15:00,67.0,67.02,66.87,66.87,55300.0,54.7372,54.7536,54.631,54.631,55300.0
2014-09-11 13:20:00,66.87,66.87,66.69,66.69,57800.0,54.631,54.631,54.484,54.484,57800.0
2014-09-11 13:25:00,66.68,66.69,66.56,66.67,34100.0,54.4758,54.484,54.3777,54.4676,34100.0
2014-09-11 13:30:00,66.67,66.72,66.64,66.71,18900.0,54.4676,54.5085,54.4431,54.5003,18900.0
2014-09-11 13:35:00,66.7,66.71,66.61,66.71,25500.0,54.4921,54.5003,54.4186,54.5003,25500.0
2014-09-11 13:40:00,66.71,66.71,66.65,66.67,24500.0,54.5003,54.5003,54.4513,54.4676,24500.0
2014-09-11 13:45:00,66.67,66.74,66.66,66.69,17700.0,54.4676,54.5248,54.4594,54.484,17700.0
2014-09-11 13:50:00,66.69,66.74,66.6,66.64,20100.0,54.484,54.5248,54.4104,54.4431,20100.0
2014-09-11 13:55:00,66.65,66.67,66.61,66.67,26600.0,54.4513,54.4676,54.4186,54.4676,26600.0
2014-09-11 14:00:00,66.66,66.82,66.65,66.76,34700.0,54.4594,54.5902,54.4513,54.5411,34700.0
2014-09-11 14:05:00,66.76,66.77,66.72,66.75,23600.0,54.5411,54.5493,54.5085,54.533,23600.0
2014-09-11 14:10:00,66.74,66.76,66.69,66.7,22600.0,54.5248,54.5411,54.484,54.4921,22600.0
2014-09-11 14:15:00,66.7,66.85,66.7,66.77,27400.0,54.4921,54.6147,54.4921,54.5493,27400.0
2014-09-11 14:20:00,66.77,66.8,66.73,66.79,17600.0,54.5493,54.5738,54.5166,54.5657,17600.0
2014-09-11 14:25:00,66.79,66.97,66.79,66.97,26200.0,54.5657,54.7127,54.5657,54.7127,26200.0
2014-09-11 14:30:00,66.98,67.12,66.98,67.09,60200.0,54.7209,54.8353,54.7209,54.8107,60200.0
2014-09-11 14:35:00,67.1,67.12,66.96,66.97,49900.0,54.8189,54.8353,54.7045,54.7127,49900.0
2014-09-11 14:40:00,66.99,67.07,66.96,67.03,28700.0,54.729,54.7944,54.7045,54.7617,28700.0
2014-09-11 14:45:00,67.03,67.11,66.99,67.06,39800.0,54.7617,54.8271,54.729,54.7862,39800.0
2014-09-11 14:50:00,67.06,67.11,67.01,67.06,113000.0,54.7862,54.8271,54.7454,54.7862,113000.0
2014-09-11 14:55:00,67.06,67.11,67.03,67.03,52100.0,54.7862,54.8271,54.7617,54.7617,52100.0
2014-09-11 15:00:00,67.03,67.16,67.03,67.16,87600.0,54.7617,54.8679,54.7617,54.8679,87600.0
2014-09-11 15:05:00,67.15,67.17,66.96,67.01,54000.0,54.8598,54.8761,54.7045,54.7454,54000.0
2014-09-11 15:10:00,67.0,67.1,66.97,67.08,99900.0,54.7372,54.8189,54.7127,54.8026,99900.0
2014-09-11 15:15:00,67.07,67.21,67.07,67.17,72500.0,54.7944,54.9088,54.7944,54.8761,72500.0
2014-09-11 15:20:00,67.18,67.25,67.18,67.25,71000.0,54.8843,54.9415,54.8843,54.9415,71000.0
2014-09-11 15:25:00,67.25,67.29,67.25,67.28,62900.0,54.9415,54.9741,54.9415,54.966,62900.0
2014-09-11 15:30:00,67.27,67.28,67.16,67.23,133900.0,54.9578,54.966,54.8679,54.9251,133900.0
2014-09-11 15:35:00,67.23,67.28,67.17,67.23,96800.0,54.9251,54.966,54.8761,54.9251,96800.0
2014-09-11 15:40:00,67.23,67.29,67.16,67.16,92900.0,54.9251,54.9741,54.8679,54.8679,92900.0
2014-09-11 15:45:00,67.16,67.26,67.12,67.17,164300.0,54.8679,54.9496,54.8353,54.8761,164300.0
2014-09-11 15:50:00,67.17,67.22,67.08,67.09,546400.0,54.8761,54.917,54.8026,54.8107,546400.0
2014-09-11 15:55:00,67.08,67.09,67.02,67.07,483900.0,54.8026,54.8107,54.7536,54.7944,483900.0
2014-09-12 09:30:00,66.74,66.79,66.29,66.4,89800.0,54.5248,54.5657,54.1572,54.247,89800.0
2014-09-12 09:35:00,66.37,66.66,66.34,66.59,92900.0,54.2225,54.4594,54.198,54.4023,92900.0
2014-09-12 09:40:00,66.57,66.61,66.31,66.41,107600.0,54.3859,54.4186,54.1735,54.2552,107600.0
2014-09-12 09:45:00,66.37,66.56,66.3,66.4,82900.0,54.2225,54.3777,54.1653,54.247,82900.0
2014-09-12 09:50:00,66.38,66.47,66.2,66.23,105300.0,54.2307,54.3042,54.0836,54.1081,105300.0
2014-09-12 09:55:00,66.23,66.33,66.11,66.15,71700.0,54.1081,54.1898,54.0101,54.0428,71700.0
2014-09-12 10:00:00,66.13,66.3,66.05,66.13,70000.0,54.0265,54.1653,53.9611,54.0265,70000.0
2014-09-12 10:05:00,66.11,66.16,66.08,66.15,80200.0,54.0101,54.051,53.9856,54.0428,80200.0
2014-09-12 10:10:00,66.15,66.3,66.14,66.24,68200.0,54.0428,54.1653,54.0346,54.1163,68200.0
2014-09-12 10:15:00,66.25,66.47,66.25,66.4,66200.0,54.1245,54.3042,54.1245,54.247,66200.0
2014-09-12 10:20:00,66.4,66.41,66.26,66.26,80100.0,54.247,54.2552,54.1327,54.1327,80100.0
2014-09-12 10:25:00,66.27,66.37,66.23,66.36,69400.0,54.1408,54.2225,54.1081,54.2144,69400.0
2014-09-12 10:30:00,66.36,66.43,66.27,66.35,39600.0,54.2144,54.2715,54.1408,54.2062,39600.0
2014-09-12 10:35:00,66.35,66.39,66.23,66.23,19400.0,54.2062,54.2389,54.1081,54.1081,19400.0
2014-09-12 10:40:00,66.25,66.31,66.23,66.23,57900.0,54.1245,54.1735,54.1081,54.1081,57900.0
2014-09-12 10:45:00,66.23,66.3,66.13,66.28,56700.0,54.1081,54.1653,54.0265,54.149,56700.0
2014-09-12 10:50:00,66.28,66.38,66.14,66.36,98600.0,54.149,54.2307,54.0346,54.2144,98600.0
2014-09-12 10:55:00,66.36,66.41,66.33,66.37,41600.0,54.2144,54.2552,54.1898,54.2225,41600.0
2014-09-12 11:00:00,66.39,66.41,66.35,66.4,19100.0,54.2389,54.2552,54.2062,54.247,19100.0
2014-09-12 11:05:00,66.41,66.46,66.35,66.39,52400.0,54.2552,54.2961,54.2062,54.2389,52400.0
2014-09-12 11:10:00,66.39,66.42,66.22,66.23,46800.0,54.2389,54.2634,54.1,54.1081,46800.0
2014-09-12 11:15:00,66.24,66.38,66.24,66.3,23300.0,54.1163,54.2307,54.1163,54.1653,23300.0
2014-09-12 11:20:00,66.3,66.32,66.22,66.23,31100.0,54.1653,54.1817,54.1,54.1081,31100.0
2014-09-12 11:25:00,66.23,66.23,66.09,66.09,74000.0,54.1081,54.1081,53.9938,53.9938,74000.0
2014-09-12 11:30:00,66.09,66.21,66.02,66.19,88300.0,53.9938,54.0918,53.9366,54.0755,88300.0
2014-09-12 11:35:00,66.2,66.22,66.16,66.18,37100.0,54.0836,54.1,54.051,54.0673,37100.0
2014-09-12 11:40:00,66.18,66.31,66.16,66.29,32900.0,54.0673,54.1735,54.051,54.1572,32900.0
2014-09-12 11:45:00,66.28,66.3,66.14,66.15,32600.0,54.149,54.1653,54.0346,54.0428,32600.0
2014-09-12 11:50:00,66.14,66.24,66.08,66.24,57300.0,54.0346,54.1163,53.9856,54.1163,57300.0
2014-09-12 11:55:00,66.24,66.34,66.19,66.31,62100.0,54.1163,54.198,54.0755,54.1735,62100.0
2014-09-12 12:00:00,66.31,66.32,66.12,66.27,96400.0,54.1735,54.1817,54.0183,54.1408,96400.0
2014-09-12 12:05:00,66.28,66.44,66.27,66.44,48700.0,54.149,54.2797,54.1408,54.2797,48700.0
2014-09-12 12:10:00,66.43,66.45,66.37,66.45,30700.0,54.2715,54.2879,54.2225,54.2879,30700.0
2014-09-12 12:15:00,66.44,66.49,66.31,66.31,56400.0,54.2797,54.3206,54.1735,54.1735,56400.0
2014-09-12 12:20:00,66.31,66.38,66.28,66.28,43400.0,54.1735,54.2307,54.149,54.149,43400.0
2014-09-12 12:25:00,66.27,66.41,66.27,66.41,19100.0,54.1408,54.2552,54.1408,54.2552,19100.0
2014-09-12 12:30:00,66.42,66.42,66.21,66.22,38600.0,54.2634,54.2634,54.0918,54.1,38600.0
2014-09-12 12:35:00,66.23,66.26,66.15,66.17,41300.0,54.1081,54.1327,54.0428,54.0591,41300.0
2014-09-12 12:40:00,66.17,66.29,66.16,66.29,28100.0,54.0591,54.1572,54.051,54.1572,28100.0
2014-09-12 12:45:00,66.27,66.34,66.24,66.29,28900.0,54.1408,54.198,54.1163,54.1572,28900.0
2014-09-12 12:50:00,66.31,66.33,66.25,66.27,34400.0,54.1735,54.1898,54.1245,54.1408,34400.0
2014-09-12 12:55:00,66.28,66.34,66.25,66.32,41200.0,54.149,54.198,54.1245,54.1817,41200.0
2014-09-12 13:00:00,66.3,66.33,66.28,66.32,40200.0,54.1653,54.1898,54.149,54.1817,40200.0
2014-09-12 13:05:00,66.3,66.31,66.23,66.28,46200.0,54.1653,54.1735,54.1081,54.149,46200.0
2014-09-12 13:10:00,66.28,66.3,66.15,66.16,41900.0,54.149,54.1653,54.0428,54.051,41900.0
2014-09-12 13:15:00,66.16,66.16,65.96,65.98,152000.0,54.051,54.051,53.8876,53.9039,152000.0
2014-09-12 13:20:00,65.95,66.02,65.88,65.88,77500.0,53.8794,53.9366,53.8222,53.8222,77500.0
2014-09-12 13:25:00,65.86,66.08,65.86,66.06,56800.0,53.8059,53.9856,53.8059,53.9693,56800.0
2014-09-12 13:30:00,66.08,66.1,66.02,66.07,58300.0,53.9856,54.0019,53.9366,53.9774,58300.0
2014-09-12 13:35:00,66.08,66.08,66.0,66.02,44300.0,53.9856,53.9856,53.9202,53.9366,44300.0
2014-09-12 13:40:00,66.02,66.05,65.94,66.05,47500.0,53.9366,53.9611,53.8712,53.9611,47500.0
2014-09-12 13:45:00,66.05,66.06,66.0,66.0,28800.0,53.9611,53.9693,53.9202,53.9202,28800.0
2014-09-12 13:50:00,66.01,66.04,65.98,65.99,26300.0,53.9284,53.9529,53.9039,53.9121,26300.0
2014-09-12 13:55:00,65.97,66.01,65.92,65.93,18600.0,53.8957,53.9284,53.8549,53.8631,18600.0
2014-09-12 14:00:00,65.93,65.94,65.84,65.86,44600.0,53.8631,53.8712,53.7895,53.8059,44600.0
2014-09-12 14:05:00,65.86,65.98,65.85,65.98,58500.0,53.8059,53.9039,53.7977,53.9039,58500.0
2014-09-12 14:10:00,65.98,66.08,65.98,66.04,67700.0,53.9039,53.9856,53.9039,53.9529,67700.0
2014-09-12 14:15:00,66.03,66.04,65.92,65.94,30200.0,53.9448,53.9529,53.8549,53.8712,30200.0
2014-09-12 14:20:00,65.94,65.99,65.94,65.99,29700.0,53.8712,53.9121,53.8712,53.9121,29700.0
2014-09-12 14:25:00,65.99,66.05,65.88,65.88,56100.0,53.9121,53.9611,53.8222,53.8222,56100.0
2014-09-12 14:30:00,65.89,65.96,65.88,65.95,24000.0,53.8304,53.8876,53.8222,53.8794,24000.0
2014-09-12 14:35:00,65.95,65.98,65.86,65.88,21900.0,53.8794,53.9039,53.8059,53.8222,21900.0
2014-09-12 14:40:00,65.87,65.9,65.78,65.81,93500.0,53.814,53.8385,53.7405,53.765,93500.0
2014-09-12 14:45:00,65.81,65.85,65.75,65.84,134800.0,53.765,53.7977,53.716,53.7895,134800.0
2014-09-12 14:50:00,65.84,65.84,65.78,65.78,116800.0,53.7895,53.7895,53.7405,53.7405,116800.0
2014-09-12 14:55:00,65.77,65.78,65.69,65.69,58900.0,53.7323,53.7405,53.667,53.667,58900.0
2014-09-12 15:00:00,65.69,65.73,65.64,65.64,94700.0,53.667,53.6997,53.6261,53.6261,94700.0
2014-09-12 15:05:00,65.63,65.84,65.61,65.79,90700.0,53.618,53.7895,53.6016,53.7487,90700.0
2014-09-12 15:10:00,65.78,65.85,65.72,65.81,66800.0,53.7405,53.7977,53.6915,53.765,66800.0
2014-09-12 15:15:00,65.81,65.89,65.8,65.89,77300.0,53.765,53.8304,53.7568,53.8304,77300.0
2014-09-12 15:20:00,65.89,65.94,65.86,65.91,157600.0,53.8304,53.8712,53.8059,53.8467,157600.0
2014-09-12 15:25:00,65.92,65.93,65.86,65.89,107800.0,53.8549,53.8631,53.8059,53.8304,107800.0
2014-09-12 15:30:00,65.89,65.94,65.88,65.92,80600.0,53.8304,53.8712,53.8222,53.8549,80600.0
2014-09-12 15:35:00,65.92,65.94,65.88,65.91,74700.0,53.8549,53.8712,53.8222,53.8467,74700.0
2014-09-12 15:40:00,65.9,65.9,65.76,65.81,106600.0,53.8385,53.8385,53.7242,53.765,106600.0
2014-09-12 15:45:00,65.82,65.88,65.8,65.88,133000.0,53.7732,53.8222,53.7568,53.8222,133000.0
2014-09-12 15:50:00,65.88,65.88,65.81,65.84,158800.0,53.8222,53.8222,53.765,53.7895,158800.0
2014-09-12 15:55:00,65.85,65.88,65.8,65.86,225400.0,53.7977,53.8222,53.7568,53.8059,225400.0
2014-09-15 09:30:00,65.65,65.66,65.43,65.54,177200.0,53.6343,53.6425,53.4546,53.5444,177200.0
2014-09-15 09:35:00,65.57,65.57,65.21,65.35,136700.0,53.5689,53.5689,53.2748,53.3892,136700.0
2014-09-15 09:40:00,65.36,65.36,65.17,65.17,98000.0,53.3974,53.3974,53.2422,53.2422,98000.0
2014-09-15 09:45:00,65.17,65.19,64.91,64.95,167100.0,53.2422,53.2585,53.0297,53.0624,167100.0
2014-09-15 09:50:00,64.94,65.19,64.94,65.06,128800.0,53.0543,53.2585,53.0543,53.1523,128800.0
2014-09-15 09:55:00,65.04,65.48,65.03,65.46,135100.0,53.1359,53.4954,53.1278,53.4791,135100.0
2014-09-15 10:00:00,65.45,65.69,65.34,65.68,108300.0,53.4709,53.667,53.381,53.6588,108300.0
2014-09-15 10:05:00,65.67,65.93,65.65,65.88,149400.0,53.6506,53.8631,53.6343,53.8222,149400.0
2014-09-15 10:10:00,65.87,66.09,65.82,65.96,132000.0,53.814,53.9938,53.7732,53.8876,132000.0
2014-09-15 10:15:00,65.95,66.07,65.91,65.94,79300.0,53.8794,53.9774,53.8467,53.8712,79300.0
2014-09-15 10:20:00,65.93,65.96,65.88,65.9,72000.0,53.8631,53.8876,53.8222,53.8385,72000.0
2014-09-15 10:25:00,65.9,66.06,65.87,66.05,63000.0,53.8385,53.9693,53.814,53.9611,63000.0
2014-09-15 10:30:00,66.05,66.11,65.88,65.89,121600.0,53.9611,54.0101,53.8222,53.8304,121600.0
2014-09-15 10:35:00,65.89,65.91,65.8,65.9,49400.0,53.8304,53.8467,53.7568,53.8385,49400.0
2014-09-15 10:40:00,65.9,66.04,65.73,65.79,63200.0,53.8385,53.9529,53.6997,53.7487,63200.0
2014-09-15 10:45:00,65.79,65.82,65.73,65.79,71700.0,53.7487,53.7732,53.6997,53.7487,71700.0
2014-09-15 10:50:00,65.77,65.84,65.72,65.81,40200.0,53.7323,53.7895,53.6915,53.765,40200.0
2014-09-15 10:55:00,65.81,66.04,65.79,65.98,38100.0,53.765,53.9529,53.7487,53.9039,38100.0
2014-09-15 11:00:00,65.94,65.96,65.82,65.87,44000.0,53.8712,53.8876,53.7732,53.814,44000.0
2014-09-15 11:05:00,65.84,66.03,65.84,65.98,56900.0,53.7895,53.9448,53.7895,53.9039,56900.0
2014-09-15 11:10:00,65.98,66.03,65.92,65.94,70900.0,53.9039,53.9448,53.8549,53.8712,70900.0
2014-09-15 11:15:00,65.94,65.95,65.82,65.86,76300.0,53.8712,53.8794,53.7732,53.8059,76300.0
2014-09-15 11:20:00,65.86,65.88,65.68,65.69,78500.0,53.8059,53.8222,53.6588,53.667,78500.0
2014-09-15 11:25:00,65.7,65.76,65.66,65.73,30200.0,53.6752,53.7242,53.6425,53.6997,30200.0
2014-09-15 11:30:00,65.72,65.81,65.66,65.78,49200.0,53.6915,53.765,53.6425,53.7405,49200.0
2014-09-15 11:35:00,65.79,65.81,65.67,65.73,42800.0,53.7487,53.765,53.6506,53.6997,42800.0
2014-09-15 11:40:00,65.71,65.8,65.65,65.69,31900.0,53.6833,53.7568,53.6343,53.667,31900.0
2014-09-15 11:45:00,65.69,65.69,65.56,65.62,33600.0,53.667,53.667,53.5608,53.6098,33600.0
2014-09-15 11:50:00,65.62,65.64,65.54,65.57,46100.0,53.6098,53.6261,53.5444,53.5689,46100.0
2014-09-15 11:55:00,65.57,65.68,65.57,65.59,31800.0,53.5689,53.6588,53.5689,53.5853,31800.0
2014-09-15 12:00:00,65.6,65.63,65.47,65.5,45300.0,53.5935,53.618,53.4872,53.5118,45300.0
2014-09-15 12:05:00,65.5,65.63,65.5,65.54,35600.0,53.5118,53.618,53.5118,53.5444,35600.0
2014-09-15 12:10:00,65.54,65.58,65.49,65.53,49700.0,53.5444,53.5771,53.5036,53.5363,49700.0
2014-09-15 12:15:00,65.54,65.56,65.47,65.55,61600.0,53.5444,53.5608,53.4872,53.5526,61600.0
2014-09-15 12:20:00,65.55,65.65,65.53,65.65,68500.0,53.5526,53.6343,53.5363,53.6343,68500.0
2014-09-15 12:25:00,65.65,65.77,65.64,65.66,55300.0,53.6343,53.7323,53.6261,53.6425,55300.0
2014-09-15 12:30:00,65.66,65.66,65.56,65.61,30400.0,53.6425,53.6425,53.5608,53.6016,30400.0
2014-09-15 12:35:00,65.63,65.74,65.58,65.67,47800.0,53.618,53.7078,53.5771,53.6506,47800.0
2014-09-15 12:40:00,65.66,65.69,65.6,65.68,36700.0,53.6425,53.667,53.5935,53.6588,36700.0
2014-09-15 12:45:00,65.7,65.76,65.62,65.73,46400.0,53.6752,53.7242,53.6098,53.6997,46400.0
2014-09-15 12:50:00,65.74,65.88,65.71,65.86,74000.0,53.7078,53.8222,53.6833,53.8059,74000.0
2014-09-15 12:55:00,65.87,65.88,65.81,65.85,23900.0,53.814,53.8222,53.765,53.7977,23900.0
2014-09-15 13:00:00,65.85,65.88,65.8,65.87,72200.0,53.7977,53.8222,53.7568,53.814,72200.0
2014-09-15 13:05:00,65.87,65.97,65.87,65.92,45700.0,53.814,53.8957,53.814,53.8549,45700.0
2014-09-15 13:10:00,65.92,65.97,65.86,65.87,26900.0,53.8549,53.8957,53.8059,53.814,26900.0
2014-09-15 13:15:00,65.88,66.0,65.87,65.99,23500.0,53.8222,53.9202,53.814,53.9121,23500.0
2014-09-15 13:20:00,65.99,66.01,65.91,65.93,21500.0,53.9121,53.9284,53.8467,53.8631,21500.0
2014-09-15 13:25:00,65.94,65.99,65.88,65.92,20800.0,53.8712,53.9121,53.8222,53.8549,20800.0
2014-09-15 13:30:00,65.9,66.11,65.88,66.07,113700.0,53.8385,54.0101,53.8222,53.9774,113700.0
2014-09-15 13:35:00,66.08,66.08,66.0,66.03,26900.0,53.9856,53.9856,53.9202,53.9448,26900.0
2014-09-15 13:40:00,66.04,66.09,65.99,66.09,40100.0,53.9529,53.9938,53.9121,53.9938,40100.0
2014-09-15 13:45:00,66.07,66.16,66.06,66.11,46600.0,53.9774,54.051,53.9693,54.0101,46600.0
2014-09-15 13:50:00,66.11,66.11,65.93,65.99,48200.0,54.0101,54.0101,53.8631,53.9121,48200.0
2014-09-15 13:55:00,65.97,66.03,65.94,65.97,29400.0,53.8957,53.9448,53.8712,53.8957,29400.0
2014-09-15 14:00:00,65.95,66.03,65.92,66.01,36800.0,53.8794,53.9448,53.8549,53.9284,36800.0
2014-09-15 14:05:00,66.01,66.1,66.0,66.09,27800.0,53.9284,54.0019,53.9202,53.9938,27800.0
2014-09-15 14:10:00,66.09,66.16,66.07,66.12,34200.0,53.9938,54.051,53.9774,54.0183,34200.0
2014-09-15 14:15:00,66.12,66.15,66.09,66.12,25800.0,54.0183,54.0428,53.9938,54.0183,25800.0
2014-09-15 14:20:00,66.12,66.29,66.12,66.28,42100.0,54.0183,54.1572,54.0183,54.149,42100.0
2014-09-15 14:25:00,66.28,66.4,66.24,66.38,55700.0,54.149,54.247,54.1163,54.2307,55700.0
2014-09-15 14:30:00,66.39,66.4,66.27,66.33,52700.0,54.2389,54.247,54.1408,54.1898,52700.0
2014-09-15 14:35:00,66.31,66.43,66.27,66.39,46400.0,54.1735,54.2715,54.1408,54.2389,46400.0
2014-09-15 14:40:00,66.4,66.41,66.29,66.31,27200.0,54.247,54.2552,54.1572,54.1735,27200.0
2014-09-15 14:45:00,66.31,66.36,66.28,66.29,23700.0,54.1735,54.2144,54.149,54.1572,23700.0
2014-09-15 14:50:00,66.28,66.31,66.23,66.25,31600.0,54.149,54.1735,54.1081,54.1245,31600.0
2014-09-15 14:55:00,66.24,66.28,66.22,66.26,44600.0,54.1163,54.149,54.1,54.1327,44600.0
2014-09-15 15:00:00,66.27,66.4,66.27,66.36,47800.0,54.1408,54.247,54.1408,54.2144,47800.0
2014-09-15 15:05:00,66.36,66.42,66.31,66.38,161500.0,54.2144,54.2634,54.1735,54.2307,161500.0
2014-09-15 15:10:00,66.36,66.38,66.24,66.28,37800.0,54.2144,54.2307,54.1163,54.149,37800.0
2014-09-15 15:15:00,66.29,66.37,66.23,66.29,69300.0,54.1572,54.2225,54.1081,54.1572,69300.0
2014-09-15 15:20:00,66.3,66.36,66.28,66.34,50200.0,54.1653,54.2144,54.149,54.198,50200.0
2014-09-15 15:25:00,66.35,66.4,66.35,66.38,51800.0,54.2062,54.247,54.2062,54.2307,51800.0
2014-09-15 15:30:00,66.38,66.42,66.33,66.4,78100.0,54.2307,54.2634,54.1898,54.247,78100.0
2014-09-15 15:35:00,66.4,66.43,66.39,66.4,59800.0,54.247,54.2715,54.2389,54.247,59800.0
2014-09-15 15:40:00,66.41,66.42,66.36,66.42,85100.0,54.2552,54.2634,54.2144,54.2634,85100.0
2014-09-15 15:45:00,66.41,66.41,66.31,66.33,133400.0,54.2552,54.2552,54.1735,54.1898,133400.0
2014-09-15 15:50:00,66.32,66.36,66.28,66.36,168100.0,54.1817,54.2144,54.149,54.2144,168100.0
2014-09-15 15:55:00,66.35,66.36,66.25,66.29,164400.0,54.2062,54.2144,54.1245,54.1572,164400.0
2014-09-16 09:30:00,66.09,66.5,65.99,66.49,169400.0,53.9938,54.3287,53.9121,54.3206,169400.0
2014-09-16 09:35:00,66.47,66.59,66.36,66.46,103100.0,54.3042,54.4023,54.2144,54.2961,103100.0
2014-09-16 09:40:00,66.45,66.7,66.45,66.58,46200.0,54.2879,54.4921,54.2879,54.3941,46200.0
2014-09-16 09:45:00,66.6,66.78,66.57,66.74,68300.0,54.4104,54.5575,54.3859,54.5248,68300.0
2014-09-16 09:50:00,66.72,66.91,66.7,66.77,102200.0,54.5085,54.6637,54.4921,54.5493,102200.0
2014-09-16 09:55:00,66.76,66.76,66.55,66.58,44300.0,54.5411,54.5411,54.3696,54.3941,44300.0
2014-09-16 10:00:00,66.64,66.79,66.59,66.69,55100.0,54.4431,54.5657,54.4023,54.484,55100.0
2014-09-16 10:05:00,66.67,66.68,66.49,66.5,46900.0,54.4676,54.4758,54.3206,54.3287,46900.0
2014-09-16 10:10:00,66.51,66.69,66.47,66.68,60400.0,54.3369,54.484,54.3042,54.4758,60400.0
2014-09-16 10:15:00,66.69,66.89,66.69,66.82,107200.0,54.484,54.6474,54.484,54.5902,107200.0
2014-09-16 10:20:00,66.82,66.83,66.66,66.67,36600.0,54.5902,54.5983,54.4594,54.4676,36600.0
2014-09-16 10:25:00,66.67,66.74,66.63,66.63,97300.0,54.4676,54.5248,54.4349,54.4349,97300.0
2014-09-16 10:30:00,66.66,66.81,66.56,66.57,156400.0,54.4594,54.582,54.3777,54.3859,156400.0
2014-09-16 10:35:00,66.57,66.59,66.46,66.57,74300.0,54.3859,54.4023,54.2961,54.3859,74300.0
2014-09-16 10:40:00,66.57,66.57,66.38,66.43,52300.0,54.3859,54.3859,54.2307,54.2715,52300.0
2014-09-16 10:45:00,66.43,66.64,66.43,66.64,64000.0,54.2715,54.4431,54.2715,54.4431,64000.0
2014-09-16 10:50:00,66.64,66.69,66.6,66.64,51500.0,54.4431,54.484,54.4104,54.4431,51500.0
2014-09-16 10:55:00,66.64,66.65,66.57,66.64,49200.0,54.4431,54.4513,54.3859,54.4431,49200.0
2014-09-16 11:00:00,66.63,66.65,66.57,66.59,39800.0,54.4349,54.4513,54.3859,54.4023,39800.0
2014-09-16 11:05:00,66.59,66.62,66.48,66.52,44200.0,54.4023,54.4268,54.3124,54.3451,44200.0
2014-09-16 11:10:00,66.53,66.7,66.5,66.7,55000.0,54.3532,54.4921,54.3287,54.4921,55000.0
2014-09-16 11:15:00,66.7,66.75,66.67,66.72,66500.0,54.4921,54.533,54.4676,54.5085,66500.0
2014-09-16 11:20:00,66.73,66.95,66.72,66.94,70800.0,54.5166,54.6964,54.5085,54.6882,70800.0
2014-09-16 11:25:00,66.94,67.13,66.92,67.13,119400.0,54.6882,54.8434,54.6719,54.8434,119400.0
2014-09-16 11:30:00,67.12,67.29,67.09,67.25,86000.0,54.8353,54.9741,54.8107,54.9415,86000.0
2014-09-16 11:35:00,67.27,67.43,67.22,67.43,109000.0,54.9578,55.0885,54.917,55.0885,109000.0
2014-09-16 11:40:00,67.43,67.49,67.39,67.43,104000.0,55.0885,55.1375,55.0558,55.0885,104000.0
2014-09-16 11:45:00,67.44,67.52,67.37,67.48,92900.0,55.0967,55.162,55.0395,55.1294,92900.0
2014-09-16 11:50:00,67.49,67.72,67.46,67.7,97500.0,55.1375,55.3254,55.113,55.3091,97500.0
2014-09-16 11:55:00,67.7,67.8,67.6,67.6,92400.0,55.3091,55.3908,55.2274,55.2274,92400.0
2014-09-16 12:00:00,67.6,67.66,67.51,67.56,63500.0,55.2274,55.2764,55.1539,55.1947,63500.0
2014-09-16 12:05:00,67.54,67.55,67.37,67.44,62600.0,55.1784,55.1866,55.0395,55.0967,62600.0
2014-09-16 12:10:00,67.44,67.66,67.43,67.65,40000.0,55.0967,55.2764,55.0885,55.2683,40000.0
2014-09-16 12:15:00,67.67,67.7,67.61,67.67,36400.0,55.2846,55.3091,55.2356,55.2846,36400.0
2014-09-16 12:20:00,67.68,67.79,67.6,67.77,103500.0,55.2928,55.3826,55.2274,55.3663,103500.0
2014-09-16 12:25:00,67.76,67.85,67.73,67.81,81600.0,55.3581,55.4316,55.3336,55.399,81600.0
2014-09-16 12:30:00,67.79,67.81,67.68,67.75,38300.0,55.3826,55.399,55.2928,55.3499,38300.0
2014-09-16 12:35:00,67.73,67.77,67.64,67.65,45000.0,55.3336,55.3663,55.2601,55.2683,45000.0
2014-09-16 12:40:00,67.66,67.71,67.59,67.62,36700.0,55.2764,55.3173,55.2192,55.2437,36700.0
2014-09-16 12:45:00,67.61,67.73,67.6,67.62,89500.0,55.2356,55.3336,55.2274,55.2437,89500.0
2014-09-16 12:50:00,67.62,67.71,67.6,67.7,39800.0,55.2437,55.3173,55.2274,55.3091,39800.0
2014-09-16 12:55:00,67.7,67.8,67.7,67.79,52400.0,55.3091,55.3908,55.3091,55.3826,52400.0
2014-09-16 13:00:00,67.79,67.85,67.72,67.76,80800.0,55.3826,55.4316,55.3254,55.3581,80800.0
2014-09-16 13:05:00,67.76,67.82,67.72,67.78,63500.0,55.3581,55.4071,55.3254,55.3745,63500.0
2014-09-16 13:10:00,67.77,67.77,67.68,67.71,51900.0,55.3663,55.3663,55.2928,55.3173,51900.0
2014-09-16 13:15:00,67.71,67.82,67.69,67.82,48400.0,55.3173,55.4071,55.3009,55.4071,48400.0
2014-09-16 13:20:00,67.82,67.89,67.76,67.84,34600.0,55.4071,55.4643,55.3581,55.4235,34600.0
2014-09-16 13:25:00,67.85,67.85,67.73,67.81,54400.0,55.4316,55.4316,55.3336,55.399,54400.0
2014-09-16 13:30:00,67.82,67.85,67.74,67.75,36600.0,55.4071,55.4316,55.3418,55.3499,36600.0
2014-09-16 13:35:00,67.75,67.87,67.75,67.81,40300.0,55.3499,55.448,55.3499,55.399,40300.0
2014-09-16 13:40:00,67.8,67.84,67.73,67.81,38200.0,55.3908,55.4235,55.3336,55.399,38200.0
2014-09-16 13:45:00,67.8,67.83,67.74,67.75,25900.0,55.3908,55.4153,55.3418,55.3499,25900.0
2014-09-16 13:50:00,67.76,67.79,67.72,67.78,29900.0,55.3581,55.3826,55.3254,55.3745,29900.0
2014-09-16 13:55:00,67.77,67.84,67.73,67.77,42000.0,55.3663,55.4235,55.3336,55.3663,42000.0
2014-09-16 14:00:00,67.77,67.8,67.61,67.62,54400.0,55.3663,55.3908,55.2356,55.2437,54400.0
2014-09-16 14:05:00,67.63,67.73,67.63,67.64,38800.0,55.2519,55.3336,55.2519,55.2601,38800.0
2014-09-16 14:10:00,67.64,67.75,67.64,67.73,42200.0,55.2601,55.3499,55.2601,55.3336,42200.0
2014-09-16 14:15:00,67.72,67.73,67.67,67.73,76800.0,55.3254,55.3336,55.2846,55.3336,76800.0
2014-09-16 14:20:00,67.72,67.73,67.67,67.69,80100.0,55.3254,55.3336,55.2846,55.3009,80100.0
2014-09-16 14:25:00,67.69,67.74,67.67,67.71,69000.0,55.3009,55.3418,55.2846,55.3173,69000.0
2014-09-16 14:30:00,67.72,67.73,67.67,67.73,38900.0,55.3254,55.3336,55.2846,55.3336,38900.0
2014-09-16 14:35:00,67.74,67.74,67.7,67.72,52000.0,55.3418,55.3418,55.3091,55.3254,52000.0
2014-09-16 14:40:00,67.73,67.75,67.68,67.73,49100.0,55.3336,55.3499,55.2928,55.3336,49100.0
2014-09-16 14:45:00,67.73,67.74,67.7,67.71,75200.0,55.3336,55.3418,55.3091,55.3173,75200.0
2014-09-16 14:50:00,67.72,67.72,67.62,67.67,51600.0,55.3254,55.3254,55.2437,55.2846,51600.0
2014-09-16 14:55:00,67.67,67.72,67.66,67.67,32300.0,55.2846,55.3254,55.2764,55.2846,32300.0
2014-09-16 15:00:00,67.67,67.68,67.57,67.62,38300.0,55.2846,55.2928,55.2029,55.2437,38300.0
2014-09-16 15:05:00,67.63,67.7,67.62,67.69,49700.0,55.2519,55.3091,55.2437,55.3009,49700.0
2014-09-16 15:10:00,67.7,67.7,67.58,67.6,55600.0,55.3091,55.3091,55.2111,55.2274,55600.0
2014-09-16 15:15:00,67.59,67.6,67.52,67.55,49700.0,55.2192,55.2274,55.162,55.1866,49700.0
2014-09-16 15:20:00,67.55,67.56,67.45,67.5,73300.0,55.1866,55.1947,55.1049,55.1457,73300.0
2014-09-16 15:25:00,67.51,67.51,67.34,67.35,85600.0,55.1539,55.1539,55.015,55.0232,85600.0
2014-09-16 15:30:00,67.34,67.4,67.34,67.34,63900.0,55.015,55.064,55.015,55.015,63900.0
2014-09-16 15:35:00,67.35,67.4,67.34,67.39,85000.0,55.0232,55.064,55.015,55.0558,85000.0
2014-09-16 15:40:00,67.4,67.48,67.37,67.46,91400.0,55.064,55.1294,55.0395,55.113,91400.0
2014-09-16 15:45:00,67.45,67.48,67.42,67.42,103300.0,55.1049,55.1294,55.0803,55.0803,103300.0
2014-09-16 15:50:00,67.43,67.43,67.3,67.32,212700.0,55.0885,55.0885,54.9823,54.9986,212700.0
2014-09-16 15:55:00,67.31,67.35,67.28,67.29,230300.0,54.9905,55.0232,54.966,54.9741,230300.0
2014-09-17 09:30:00,67.63,67.68,67.04,67.09,115800.0,55.2519,55.2928,54.7699,54.8107,115800.0
2014-09-17 09:35:00,67.08,67.17,67.05,67.13,33400.0,54.8026,54.8761,54.7781,54.8434,33400.0
2014-09-17 09:40:00,67.14,67.31,66.97,67.27,96000.0,54.8516,54.9905,54.7127,54.9578,96000.0
2014-09-17 09:45:00,67.3,67.49,67.29,67.31,90500.0,54.9823,55.1375,54.9741,54.9905,90500.0
2014-09-17 09:50:00,67.3,67.4,67.17,67.34,66000.0,54.9823,55.064,54.8761,55.015,66000.0
2014-09-17 09:55:00,67.31,67.32,67.12,67.25,36500.0,54.9905,54.9986,54.8353,54.9415,36500.0
2014-09-17 10:00:00,67.24,67.37,67.11,67.13,55900.0,54.9333,55.0395,54.8271,54.8434,55900.0
2014-09-17 10:05:00,67.11,67.19,67.01,67.05,39700.0,54.8271,54.8924,54.7454,54.7781,39700.0
2014-09-17 10:10:00,67.03,67.08,66.94,66.98,72700.0,54.7617,54.8026,54.6882,54.7209,72700.0
2014-09-17 10:15:00,66.97,67.15,66.96,67.1,146600.0,54.7127,54.8598,54.7045,54.8189,146600.0
2014-09-17 10:20:00,67.1,67.15,67.04,67.15,43500.0,54.8189,54.8598,54.7699,54.8598,43500.0
2014-09-17 10:25:00,67.15,67.25,67.12,67.16,43900.0,54.8598,54.9415,54.8353,54.8679,43900.0
2014-09-17 10:30:00,67.16,67.16,67.0,67.04,33500.0,54.8679,54.8679,54.7372,54.7699,33500.0
2014-09-17 10:35:00,67.04,67.09,66.89,66.89,46200.0,54.7699,54.8107,54.6474,54.6474,46200.0
2014-09-17 10:40:00,66.89,66.89,66.72,66.82,80200.0,54.6474,54.6474,54.5085,54.5902,80200.0
2014-09-17 10:45:00,66.82,66.84,66.74,66.79,34600.0,54.5902,54.6065,54.5248,54.5657,34600.0
2014-09-17 10:50:00,66.79,66.8,66.63,66.69,54000.0,54.5657,54.5738,54.4349,54.484,54000.0
2014-09-17 10:55:00,66.69,66.69,66.44,66.62,71700.0,54.484,54.484,54.2797,54.4268,71700.0
2014-09-17 11:00:00,66.63,66.79,66.63,66.71,35300.0,54.4349,54.5657,54.4349,54.5003,35300.0
2014-09-17 11:05:00,66.71,66.76,66.64,66.75,78200.0,54.5003,54.5411,54.4431,54.533,78200.0
2014-09-17 11:10:00,66.74,66.77,66.62,66.76,28900.0,54.5248,54.5493,54.4268,54.5411,28900.0
2014-09-17 11:15:00,66.77,66.84,66.74,66.78,36600.0,54.5493,54.6065,54.5248,54.5575,36600.0
2014-09-17 11:20:00,66.78,66.87,66.72,66.76,30800.0,54.5575,54.631,54.5085,54.5411,30800.0
2014-09-17 11:25:00,66.76,66.8,66.72,66.79,47000.0,54.5411,54.5738,54.5085,54.5657,47000.0
2014-09-17 11:30:00,66.8,66.84,66.56,66.56,179600.0,54.5738,54.6065,54.3777,54.3777,179600.0
2014-09-17 11:35:00,66.58,66.62,66.53,66.62,28200.0,54.3941,54.4268,54.3532,54.4268,28200.0
2014-09-17 11:40:00,66.62,66.64,66.52,66.52,137600.0,54.4268,54.4431,54.3451,54.3451,137600.0
2014-09-17 11:45:00,66.53,66.61,66.53,66.56,20700.0,54.3532,54.4186,54.3532,54.3777,20700.0
2014-09-17 11:50:00,66.55,66.55,66.49,66.52,28600.0,54.3696,54.3696,54.3206,54.3451,28600.0
2014-09-17 11:55:00,66.52,66.56,66.45,66.47,36700.0,54.3451,54.3777,54.2879,54.3042,36700.0
2014-09-17 12:00:00,66.47,66.52,66.41,66.52,147000.0,54.3042,54.3451,54.2552,54.3451,147000.0
2014-09-17 12:05:00,66.52,66.57,66.52,66.53,42900.0,54.3451,54.3859,54.3451,54.3532,42900.0
2014-09-17 12:10:00,66.53,66.56,66.48,66.48,30300.0,54.3532,54.3777,54.3124,54.3124,30300.0
2014-09-17 12:15:00,66.48,66.48,66.4,66.41,26000.0,54.3124,54.3124,54.247,54.2552,26000.0
2014-09-17 12:20:00,66.41,66.45,66.27,66.29,72900.0,54.2552,54.2879,54.1408,54.1572,72900.0
2014-09-17 12:25:00,66.3,66.3,66.16,66.18,45300.0,54.1653,54.1653,54.051,54.0673,45300.0
2014-09-17 12:30:00,66.2,66.22,66.14,66.19,46900.0,54.0836,54.1,54.0346,54.0755,46900.0
2014-09-17 12:35:00,66.19,66.25,66.19,66.22,39000.0,54.0755,54.1245,54.0755,54.1,39000.0
2014-09-17 12:40:00,66.21,66.29,66.16,66.29,38200.0,54.0918,54.1572,54.051,54.1572,38200.0
2014-09-17 12:45:00,66.29,66.32,66.18,66.22,31800.0,54.1572,54.1817,54.0673,54.1,31800.0
2014-09-17 12:50:00,66.22,66.29,66.19,66.27,35400.0,54.1,54.1572,54.0755,54.1408,35400.0
2014-09-17 12:55:00,66.28,66.31,66.19,66.25,37000.0,54.149,54.1735,54.0755,54.1245,37000.0
2014-09-17 13:00:00,66.24,66.28,66.19,66.22,27700.0,54.1163,54.149,54.0755,54.1,27700.0
2014-09-17 13:05:00,66.21,66.23,66.13,66.16,41500.0,54.0918,54.1081,54.0265,54.051,41500.0
2014-09-17 13:10:00,66.17,66.24,66.15,66.18,26300.0,54.0591,54.1163,54.0428,54.0673,26300.0
2014-09-17 13:15:00,66.18,66.19,66.11,66.15,27200.0,54.0673,54.0755,54.0101,54.0428,27200.0
2014-09-17 13:20:00,66.16,66.18,66.13,66.15,40400.0,54.051,54.0673,54.0265,54.0428,40400.0
2014-09-17 13:25:00,66.15,66.17,66.13,66.15,46000.0,54.0428,54.0591,54.0265,54.0428,46000.0
2014-09-17 13:30:00,66.16,66.22,66.14,66.21,72100.0,54.051,54.1,54.0346,54.0918,72100.0
2014-09-17 13:35:00,66.22,66.24,66.17,66.2,20500.0,54.1,54.1163,54.0591,54.0836,20500.0
2014-09-17 13:40:00,66.2,66.3,66.16,66.29,47000.0,54.0836,54.1653,54.051,54.1572,47000.0
2014-09-17 13:45:00,66.3,66.42,66.29,66.39,46600.0,54.1653,54.2634,54.1572,54.2389,46600.0
2014-09-17 13:50:00,66.39,66.55,66.38,66.54,56300.0,54.2389,54.3696,54.2307,54.3614,56300.0
2014-09-17 13:55:00,66.54,66.54,66.38,66.41,37500.0,54.3614,54.3614,54.2307,54.2552,37500.0
2014-09-17 14:00:00,66.42,66.63,65.85,65.95,185400.0,54.2634,54.4349,53.7977,53.8794,185400.0
2014-09-17 14:05:00,65.95,66.42,65.94,66.35,82800.0,53.8794,54.2634,53.8712,54.2062,82800.0
2014-09-17 14:10:00,66.35,66.68,66.35,66.62,124300.0,54.2062,54.4758,54.2062,54.4268,124300.0
2014-09-17 14:15:00,66.59,66.7,66.56,66.66,209400.0,54.4023,54.4921,54.3777,54.4594,209400.0
2014-09-17 14:20:00,66.68,66.78,66.62,66.78,97500.0,54.4758,54.5575,54.4268,54.5575,97500.0
2014-09-17 14:25:00,66.75,66.9,66.73,66.89,107200.0,54.533,54.6555,54.5166,54.6474,107200.0
2014-09-17 14:30:00,66.89,66.89,66.71,66.73,95000.0,54.6474,54.6474,54.5003,54.5166,95000.0
2014-09-17 14:35:00,66.72,66.75,66.6,66.64,58800.0,54.5085,54.533,54.4104,54.4431,58800.0
2014-09-17 14:40:00,66.66,66.72,66.48,66.51,64000.0,54.4594,54.5085,54.3124,54.3369,64000.0
2014-09-17 14:45:00,66.5,66.6,66.38,66.57,78200.0,54.3287,54.4104,54.2307,54.3859,78200.0
2014-09-17 14:50:00,66.58,66.65,66.48,66.63,56500.0,54.3941,54.4513,54.3124,54.4349,56500.0
2014-09-17 14:55:00,66.64,66.66,66.51,66.56,56400.0,54.4431,54.4594,54.3369,54.3777,56400.0
2014-09-17 15:00:00,66.56,66.65,66.47,66.63,65300.0,54.3777,54.4513,54.3042,54.4349,65300.0
2014-09-17 15:05:00,66.63,66.79,66.63,66.72,50400.0,54.4349,54.5657,54.4349,54.5085,50400.0
2014-09-17 15:10:00,66.7,66.73,66.64,66.7,72600.0,54.4921,54.5166,54.4431,54.4921,72600.0
2014-09-17 15:15:00,66.7,66.76,66.59,66.59,55900.0,54.4921,54.5411,54.4023,54.4023,55900.0
2014-09-17 15:20:00,66.59,66.62,66.37,66.45,92900.0,54.4023,54.4268,54.2225,54.2879,92900.0
2014-09-17 15:25:00,66.44,66.54,66.36,66.53,76200.0,54.2797,54.3614,54.2144,54.3532,76200.0
2014-09-17 15:30:00,66.51,66.54,66.33,66.33,86700.0,54.3369,54.3614,54.1898,54.1898,86700.0
2014-09-17 15:35:00,66.35,66.41,66.22,66.22,66500.0,54.2062,54.2552,54.1,54.1,66500.0
2014-09-17 15:40:00,66.21,66.29,66.2,66.28,126100.0,54.0918,54.1572,54.0836,54.149,126100.0
2014-09-17 15:45:00,66.27,66.3,66.13,66.16,187100.0,54.1408,54.1653,54.0265,54.051,187100.0
2014-09-17 15:50:00,66.16,66.3,66.16,66.23,147700.0,54.051,54.1653,54.051,54.1081,147700.0
2014-09-17 15:55:00,66.22,66.25,66.16,66.22,209100.0,54.1,54.1245,54.051,54.1,209100.0
2014-09-18 09:30:00,66.79,66.8,66.4,66.55,169800.0,54.5657,54.5738,54.247,54.3696,169800.0
2014-09-18 09:35:00,66.54,66.54,66.08,66.3,124600.0,54.3614,54.3614,53.9856,54.1653,124600.0
2014-09-18 09:40:00,66.28,66.3,66.06,66.29,82900.0,54.149,54.1653,53.9693,54.1572,82900.0
2014-09-18 09:45:00,66.3,66.47,66.15,66.18,71300.0,54.1653,54.3042,54.0428,54.0673,71300.0
2014-09-18 09:50:00,66.19,66.44,66.15,66.44,115000.0,54.0755,54.2797,54.0428,54.2797,115000.0
2014-09-18 09:55:00,66.46,66.49,66.36,66.43,63500.0,54.2961,54.3206,54.2144,54.2715,63500.0
2014-09-18 10:00:00,66.42,66.67,66.42,66.58,97700.0,54.2634,54.4676,54.2634,54.3941,97700.0
2014-09-18 10:05:00,66.57,66.61,66.44,66.5,69900.0,54.3859,54.4186,54.2797,54.3287,69900.0
2014-09-18 10:10:00,66.51,66.52,66.22,66.22,97500.0,54.3369,54.3451,54.1,54.1,97500.0
2014-09-18 10:15:00,66.23,66.27,66.2,66.26,39600.0,54.1081,54.1408,54.0836,54.1327,39600.0
2014-09-18 10:20:00,66.26,66.28,66.14,66.16,86000.0,54.1327,54.149,54.0346,54.051,86000.0
2014-09-18 10:25:00,66.16,66.23,65.9,65.94,102500.0,54.051,54.1081,53.8385,53.8712,102500.0
2014-09-18 10:30:00,65.91,66.2,65.91,66.2,80700.0,53.8467,54.0836,53.8467,54.0836,80700.0
2014-09-18 10:35:00,66.18,66.36,66.17,66.36,110000.0,54.0673,54.2144,54.0591,54.2144,110000.0
2014-09-18 10:40:00,66.37,66.44,66.33,66.39,36300.0,54.2225,54.2797,54.1898,54.2389,36300.0
2014-09-18 10:45:00,66.38,66.52,66.38,66.43,69900.0,54.2307,54.3451,54.2307,54.2715,69900.0
2014-09-18 10:50:00,66.43,66.44,66.27,66.28,47100.0,54.2715,54.2797,54.1408,54.149,47100.0
2014-09-18 10:55:00,66.28,66.28,66.15,66.18,95500.0,54.149,54.149,54.0428,54.0673,95500.0
2014-09-18 11:00:00,66.18,66.24,66.17,66.23,100400.0,54.0673,54.1163,54.0591,54.1081,100400.0
2014-09-18 11:05:00,66.22,66.26,66.17,66.23,72700.0,54.1,54.1327,54.0591,54.1081,72700.0
2014-09-18 11:10:00,66.24,66.27,66.18,66.25,49800.0,54.1163,54.1408,54.0673,54.1245,49800.0
2014-09-18 11:15:00,66.26,66.31,66.22,66.31,46400.0,54.1327,54.1735,54.1,54.1735,46400.0
2014-09-18 11:20:00,66.31,66.38,66.28,66.36,74600.0,54.1735,54.2307,54.149,54.2144,74600.0
2014-09-18 11:25:00,66.36,66.38,66.28,66.38,39200.0,54.2144,54.2307,54.149,54.2307,39200.0
2014-09-18 11:30:00,66.36,66.64,66.32,66.64,116800.0,54.2144,54.4431,54.1817,54.4431,116800.0
2014-09-18 11:35:00,66.65,66.65,66.44,66.44,44600.0,54.4513,54.4513,54.2797,54.2797,44600.0
2014-09-18 11:40:00,66.44,66.48,66.35,66.38,52100.0,54.2797,54.3124,54.2062,54.2307,52100.0
2014-09-18 11:45:00,66.36,66.36,66.23,66.29,81400.0,54.2144,54.2144,54.1081,54.1572,81400.0
2014-09-18 11:50:00,66.29,66.29,66.18,66.23,154400.0,54.1572,54.1572,54.0673,54.1081,154400.0
2014-09-18 11:55:00,66.23,66.35,66.23,66.33,45500.0,54.1081,54.2062,54.1081,54.1898,45500.0
2014-09-18 12:00:00,66.34,66.47,66.34,66.47,56700.0,54.198,54.3042,54.198,54.3042,56700.0
2014-09-18 12:05:00,66.47,66.48,66.33,66.38,25400.0,54.3042,54.3124,54.1898,54.2307,25400.0
2014-09-18 12:10:00,66.37,66.47,66.37,66.43,33000.0,54.2225,54.3042,54.2225,54.2715,33000.0
2014-09-18 12:15:00,66.43,66.56,66.43,66.54,52800.0,54.2715,54.3777,54.2715,54.3614,52800.0
2014-09-18 12:20:00,66.53,66.54,66.49,66.5,19100.0,54.3532,54.3614,54.3206,54.3287,19100.0
2014-09-18 12:25:00,66.51,66.54,66.47,66.51,17600.0,54.3369,54.3614,54.3042,54.3369,17600.0
2014-09-18 12:30:00,66.52,66.55,66.44,66.51,30300.0,54.3451,54.3696,54.2797,54.3369,30300.0
2014-09-18 12:35:00,66.52,66.63,66.52,66.61,28300.0,54.3451,54.4349,54.3451,54.4186,28300.0
2014-09-18 12:40:00,66.61,66.62,66.57,66.61,25400.0,54.4186,54.4268,54.3859,54.4186,25400.0
2014-09-18 12:45:00,66.61,66.64,66.6,66.64,19100.0,54.4186,54.4431,54.4104,54.4431,19100.0
2014-09-18 12:50:00,66.64,66.64,66.46,66.49,52300.0,54.4431,54.4431,54.2961,54.3206,52300.0
2014-09-18 12:55:00,66.5,66.55,66.5,66.54,27600.0,54.3287,54.3696,54.3287,54.3614,27600.0
2014-09-18 13:00:00,66.54,66.58,66.5,66.57,40300.0,54.3614,54.3941,54.3287,54.3859,40300.0
2014-09-18 13:05:00,66.57,66.6,66.57,66.57,26000.0,54.3859,54.4104,54.3859,54.3859,26000.0
2014-09-18 13:10:00,66.58,66.6,66.52,66.52,17900.0,54.3941,54.4104,54.3451,54.3451,17900.0
2014-09-18 13:15:00,66.53,66.57,66.49,66.56,31500.0,54.3532,54.3859,54.3206,54.3777,31500.0
2014-09-18 13:20:00,66.55,66.56,66.46,66.48,21900.0,54.3696,54.3777,54.2961,54.3124,21900.0
2014-09-18 13:25:00,66.48,66.57,66.48,66.55,23400.0,54.3124,54.3859,54.3124,54.3696,23400.0
2014-09-18 13:30:00,66.55,66.56,66.5,66.52,17300.0,54.3696,54.3777,54.3287,54.3451,17300.0
2014-09-18 13:35:00,66.52,66.58,66.52,66.55,19500.0,54.3451,54.3941,54.3451,54.3696,19500.0
2014-09-18 13:40:00,66.55,66.56,66.51,66.51,27500.0,54.3696,54.3777,54.3369,54.3369,27500.0
2014-09-18 13:45:00,66.51,66.54,66.45,66.45,26600.0,54.3369,54.3614,54.2879,54.2879,26600.0
2014-09-18 13:50:00,66.45,66.46,66.38,66.39,26700.0,54.2879,54.2961,54.2307,54.2389,26700.0
2014-09-18 13:55:00,66.38,66.43,66.34,66.4,31000.0,54.2307,54.2715,54.198,54.247,31000.0
2014-09-18 14:00:00,66.39,66.47,66.39,66.4,38100.0,54.2389,54.3042,54.2389,54.247,38100.0
2014-09-18 14:05:00,66.39,66.42,66.38,66.41,55500.0,54.2389,54.2634,54.2307,54.2552,55500.0
2014-09-18 14:10:00,66.42,66.43,66.35,66.38,68500.0,54.2634,54.2715,54.2062,54.2307,68500.0
2014-09-18 14:15:00,66.38,66.4,66.36,66.38,44900.0,54.2307,54.247,54.2144,54.2307,44900.0
2014-09-18 14:20:00,66.38,66.38,66.23,66.24,59600.0,54.2307,54.2307,54.1081,54.1163,59600.0
2014-09-18 14:25:00,66.25,66.39,66.23,66.34,54100.0,54.1245,54.2389,54.1081,54.198,54100.0
2014-09-18 14:30:00,66.34,66.36,66.29,66.34,31100.0,54.198,54.2144,54.1572,54.198,31100.0
2014-09-18 14:35:00,66.34,66.34,66.24,66.28,28400.0,54.198,54.198,54.1163,54.149,28400.0
2014-09-18 14:40:00,66.28,66.31,66.27,66.28,40100.0,54.149,54.1735,54.1408,54.149,40100.0
2014-09-18 14:45:00,66.28,66.37,66.28,66.35,42800.0,54.149,54.2225,54.149,54.2062,42800.0
2014-09-18 14:50:00,66.34,66.39,66.33,66.35,34300.0,54.198,54.2389,54.1898,54.2062,34300.0
2014-09-18 14:55:00,66.36,66.36,66.3,66.31,27700.0,54.2144,54.2144,54.1653,54.1735,27700.0
2014-09-18 15:00:00,66.31,66.38,66.27,66.36,47300.0,54.1735,54.2307,54.1408,54.2144,47300.0
2014-09-18 15:05:00,66.35,66.37,66.3,66.31,34100.0,54.2062,54.2225,54.1653,54.1735,34100.0
2014-09-18 15:10:00,66.31,66.34,66.3,66.32,36100.0,54.1735,54.198,54.1653,54.1817,36100.0
2014-09-18 15:15:00,66.32,66.37,66.28,66.35,53300.0,54.1817,54.2225,54.149,54.2062,53300.0
2014-09-18 15:20:00,66.35,66.35,66.25,66.26,30800.0,54.2062,54.2062,54.1245,54.1327,30800.0
2014-09-18 15:25:00,66.26,66.36,66.25,66.3,53600.0,54.1327,54.2144,54.1245,54.1653,53600.0
2014-09-18 15:30:00,66.3,66.31,66.26,66.29,53500.0,54.1653,54.1735,54.1327,54.1572,53500.0
2014-09-18 15:35:00,66.28,66.35,66.27,66.34,86400.0,54.149,54.2062,54.1408,54.198,86400.0
2014-09-18 15:40:00,66.34,66.34,66.24,66.27,65300.0,54.198,54.198,54.1163,54.1408,65300.0
2014-09-18 15:45:00,66.26,66.31,66.24,66.3,117900.0,54.1327,54.1735,54.1163,54.1653,117900.0
2014-09-18 15:50:00,66.3,66.32,66.27,66.32,97800.0,54.1653,54.1817,54.1408,54.1817,97800.0
2014-09-18 15:55:00,66.31,66.32,66.25,66.31,238100.0,54.1735,54.1817,54.1245,54.1735,238100.0
2014-09-19 09:30:00,66.63,66.99,66.61,66.79,923700.0,54.4349,54.729,54.4186,54.5657,923700.0
2014-09-19 09:35:00,66.84,66.95,66.64,66.75,103000.0,54.6065,54.6964,54.4431,54.533,103000.0
2014-09-19 09:40:00,66.75,66.77,66.51,66.61,57200.0,54.533,54.5493,54.3369,54.4186,57200.0
2014-09-19 09:45:00,66.6,66.83,66.6,66.79,98500.0,54.4104,54.5983,54.4104,54.5657,98500.0
2014-09-19 09:50:00,66.79,66.95,66.78,66.9,81000.0,54.5657,54.6964,54.5575,54.6555,81000.0
2014-09-19 09:55:00,66.9,66.95,66.81,66.81,63500.0,54.6555,54.6964,54.582,54.582,63500.0
2014-09-19 10:00:00,66.8,66.89,66.71,66.82,158000.0,54.5738,54.6474,54.5003,54.5902,158000.0
2014-09-19 10:05:00,66.81,66.83,66.57,66.59,193900.0,54.582,54.5983,54.3859,54.4023,193900.0
2014-09-19 10:10:00,66.59,66.59,66.51,66.53,49700.0,54.4023,54.4023,54.3369,54.3532,49700.0
2014-09-19 10:15:00,66.52,66.53,66.4,66.42,105300.0,54.3451,54.3532,54.247,54.2634,105300.0
2014-09-19 10:20:00,66.41,66.49,66.3,66.49,76900.0,54.2552,54.3206,54.1653,54.3206,76900.0
2014-09-19 10:25:00,66.49,66.55,66.47,66.52,41200.0,54.3206,54.3696,54.3042,54.3451,41200.0
2014-09-19 10:30:00,66.52,66.66,66.48,66.64,35700.0,54.3451,54.4594,54.3124,54.4431,35700.0
2014-09-19 10:35:00,66.66,66.73,66.59,66.7,57200.0,54.4594,54.5166,54.4023,54.4921,57200.0
2014-09-19 10:40:00,66.71,66.83,66.68,66.78,70800.0,54.5003,54.5983,54.4758,54.5575,70800.0
2014-09-19 10:45:00,66.77,66.86,66.76,66.81,74600.0,54.5493,54.6228,54.5411,54.582,74600.0
2014-09-19 10:50:00,66.81,66.87,66.76,66.84,50800.0,54.582,54.631,54.5411,54.6065,50800.0
2014-09-19 10:55:00,66.85,66.85,66.6,66.64,44300.0,54.6147,54.6147,54.4104,54.4431,44300.0
2014-09-19 11:00:00,66.65,66.72,66.64,66.64,63300.0,54.4513,54.5085,54.4431,54.4431,63300.0
2014-09-19 11:05:00,66.65,66.66,66.58,66.62,36200.0,54.4513,54.4594,54.3941,54.4268,36200.0
2014-09-19 11:10:00,66.62,66.66,66.57,66.59,63700.0,54.4268,54.4594,54.3859,54.4023,63700.0
2014-09-19 11:15:00,66.59,66.68,66.59,66.61,58800.0,54.4023,54.4758,54.4023,54.4186,58800.0
2014-09-19 11:20:00,66.6,66.66,66.58,66.61,89900.0,54.4104,54.4594,54.3941,54.4186,89900.0
2014-09-19 11:25:00,66.6,66.62,66.48,66.53,34200.0,54.4104,54.4268,54.3124,54.3532,34200.0
2014-09-19 11:30:00,66.51,66.6,66.49,66.57,105300.0,54.3369,54.4104,54.3206,54.3859,105300.0
2014-09-19 11:35:00,66.57,66.57,66.47,66.51,43600.0,54.3859,54.3859,54.3042,54.3369,43600.0
2014-09-19 11:40:00,66.53,66.66,66.45,66.64,75100.0,54.3532,54.4594,54.2879,54.4431,75100.0
2014-09-19 11:45:00,66.66,66.74,66.58,66.58,153900.0,54.4594,54.5248,54.3941,54.3941,153900.0
2014-09-19 11:50:00,66.59,66.62,66.55,66.58,32700.0,54.4023,54.4268,54.3696,54.3941,32700.0
2014-09-19 11:55:00,66.57,66.6,66.5,66.58,36400.0,54.3859,54.4104,54.3287,54.3941,36400.0
2014-09-19 12:00:00,66.58,66.59,66.51,66.53,34500.0,54.3941,54.4023,54.3369,54.3532,34500.0
2014-09-19 12:05:00,66.53,66.54,66.34,66.39,116900.0,54.3532,54.3614,54.198,54.2389,116900.0
2014-09-19 12:10:00,66.4,66.45,66.34,66.34,27100.0,54.247,54.2879,54.198,54.198,27100.0
2014-09-19 12:15:00,66.36,66.36,66.23,66.29,46000.0,54.2144,54.2144,54.1081,54.1572,46000.0
2014-09-19 12:20:00,66.28,66.36,66.24,66.32,36800.0,54.149,54.2144,54.1163,54.1817,36800.0
2014-09-19 12:25:00,66.33,66.45,66.33,66.45,43900.0,54.1898,54.2879,54.1898,54.2879,43900.0
2014-09-19 12:30:00,66.44,66.49,66.42,66.49,25700.0,54.2797,54.3206,54.2634,54.3206,25700.0
2014-09-19 12:35:00,66.5,66.5,66.43,66.43,105800.0,54.3287,54.3287,54.2715,54.2715,105800.0
2014-09-19 12:40:00,66.44,66.45,66.37,66.37,36100.0,54.2797,54.2879,54.2225,54.2225,36100.0
2014-09-19 12:45:00,66.37,66.39,66.33,66.36,31000.0,54.2225,54.2389,54.1898,54.2144,31000.0
2014-09-19 12:50:00,66.36,66.43,66.32,66.32,46600.0,54.2144,54.2715,54.1817,54.1817,46600.0
2014-09-19 12:55:00,66.33,66.37,66.32,66.35,48100.0,54.1898,54.2225,54.1817,54.2062,48100.0
2014-09-19 13:00:00,66.36,66.37,66.3,66.32,31000.0,54.2144,54.2225,54.1653,54.1817,31000.0
2014-09-19 13:05:00,66.33,66.4,66.33,66.38,79400.0,54.1898,54.247,54.1898,54.2307,79400.0
2014-09-19 13:10:00,66.38,66.38,66.26,66.28,34400.0,54.2307,54.2307,54.1327,54.149,34400.0
2014-09-19 13:15:00,66.29,66.3,66.24,66.26,29100.0,54.1572,54.1653,54.1163,54.1327,29100.0
2014-09-19 13:20:00,66.27,66.39,66.27,66.39,23700.0,54.1408,54.2389,54.1408,54.2389,23700.0
2014-09-19 13:25:00,66.39,66.4,66.35,66.36,20900.0,54.2389,54.247,54.2062,54.2144,20900.0
2014-09-19 13:30:00,66.37,66.4,66.35,66.35,34200.0,54.2225,54.247,54.2062,54.2062,34200.0
2014-09-19 13:35:00,66.34,66.36,66.27,66.28,73100.0,54.198,54.2144,54.1408,54.149,73100.0
2014-09-19 13:40:00,66.27,66.28,66.17,66.17,78800.0,54.1408,54.149,54.0591,54.0591,78800.0
2014-09-19 13:45:00,66.18,66.21,66.17,66.2,85600.0,54.0673,54.0918,54.0591,54.0836,85600.0
2014-09-19 13:50:00,66.2,66.32,66.2,66.29,57700.0,54.0836,54.1817,54.0836,54.1572,57700.0
2014-09-19 13:55:00,66.28,66.28,66.17,66.21,121600.0,54.149,54.149,54.0591,54.0918,121600.0
2014-09-19 14:00:00,66.2,66.33,66.2,66.32,88700.0,54.0836,54.1898,54.0836,54.1817,88700.0
2014-09-19 14:05:00,66.31,66.4,66.31,66.36,87200.0,54.1735,54.247,54.1735,54.2144,87200.0
2014-09-19 14:10:00,66.36,66.41,66.33,66.39,48000.0,54.2144,54.2552,54.1898,54.2389,48000.0
2014-09-19 14:15:00,66.39,66.41,66.37,66.4,32800.0,54.2389,54.2552,54.2225,54.247,32800.0
2014-09-19 14:20:00,66.41,66.46,66.35,66.41,60500.0,54.2552,54.2961,54.2062,54.2552,60500.0
2014-09-19 14:25:00,66.41,66.43,66.38,66.41,37700.0,54.2552,54.2715,54.2307,54.2552,37700.0
2014-09-19 14:30:00,66.42,66.43,66.31,66.36,42500.0,54.2634,54.2715,54.1735,54.2144,42500.0
2014-09-19 14:35:00,66.35,66.49,66.35,66.47,44700.0,54.2062,54.3206,54.2062,54.3042,44700.0
2014-09-19 14:40:00,66.47,66.58,66.43,66.56,87800.0,54.3042,54.3941,54.2715,54.3777,87800.0
2014-09-19 14:45:00,66.56,66.64,66.51,66.62,56400.0,54.3777,54.4431,54.3369,54.4268,56400.0
2014-09-19 14:50:00,66.6,66.63,66.56,66.61,41800.0,54.4104,54.4349,54.3777,54.4186,41800.0
2014-09-19 14:55:00,66.61,66.65,66.6,66.65,46800.0,54.4186,54.4513,54.4104,54.4513,46800.0
2014-09-19 15:00:00,66.65,66.69,66.63,66.65,55700.0,54.4513,54.484,54.4349,54.4513,55700.0
2014-09-19 15:05:00,66.64,66.65,66.56,66.56,54900.0,54.4431,54.4513,54.3777,54.3777,54900.0
2014-09-19 15:10:00,66.56,66.59,66.52,66.57,42400.0,54.3777,54.4023,54.3451,54.3859,42400.0
2014-09-19 15:15:00,66.57,66.63,66.56,66.58,111600.0,54.3859,54.4349,54.3777,54.3941,111600.0
2014-09-19 15:20:00,66.57,66.57,66.49,66.51,104100.0,54.3859,54.3859,54.3206,54.3369,104100.0
2014-09-19 15:25:00,66.5,66.55,66.46,66.46,69900.0,54.3287,54.3696,54.2961,54.2961,69900.0
2014-09-19 15:30:00,66.46,66.49,66.43,66.45,80100.0,54.2961,54.3206,54.2715,54.2879,80100.0
2014-09-19 15:35:00,66.46,66.54,66.44,66.53,74200.0,54.2961,54.3614,54.2797,54.3532,74200.0
2014-09-19 15:40:00,66.54,66.54,66.43,66.52,157100.0,54.3614,54.3614,54.2715,54.3451,157100.0
2014-09-19 15:45:00,66.51,66.54,66.48,66.5,182700.0,54.3369,54.3614,54.3124,54.3287,182700.0
2014-09-19 15:50:00,66.51,66.56,66.5,66.53,199300.0,54.3369,54.3777,54.3287,54.3532,199300.0
2014-09-19 15:55:00,66.53,66.53,66.46,66.51,553500.0,54.3532,54.3532,54.2961,54.3369,553500.0
2014-09-22 09:30:00,66.3,66.3,65.91,66.01,192600.0,54.1653,54.1653,53.8467,53.9284,192600.0
2014-09-22 09:35:00,66.01,66.06,65.89,65.95,113200.0,53.9284,53.9693,53.8304,53.8794,113200.0
2014-09-22 09:40:00,65.95,66.05,65.87,66.01,126400.0,53.8794,53.9611,53.814,53.9284,126400.0
2014-09-22 09:45:00,65.99,66.22,65.91,66.08,109700.0,53.9121,54.1,53.8467,53.9856,109700.0
2014-09-22 09:50:00,66.07,66.09,65.94,66.01,52800.0,53.9774,53.9938,53.8712,53.9284,52800.0
2014-09-22 09:55:00,66.01,66.03,65.89,65.93,73800.0,53.9284,53.9448,53.8304,53.8631,73800.0
2014-09-22 10:00:00,65.91,65.91,65.68,65.7,114900.0,53.8467,53.8467,53.6588,53.6752,114900.0
2014-09-22 10:05:00,65.69,65.89,65.61,65.81,139300.0,53.667,53.8304,53.6016,53.765,139300.0
2014-09-22 10:10:00,65.83,65.9,65.8,65.85,75500.0,53.7814,53.8385,53.7568,53.7977,75500.0
2014-09-22 10:15:00,65.84,65.85,65.56,65.57,120600.0,53.7895,53.7977,53.5608,53.5689,120600.0
2014-09-22 10:20:00,65.58,65.61,65.46,65.49,115500.0,53.5771,53.6016,53.4791,53.5036,115500.0
2014-09-22 10:25:00,65.49,65.5,65.29,65.41,109100.0,53.5036,53.5118,53.3402,53.4382,109100.0
2014-09-22 10:30:00,65.43,65.55,65.4,65.53,92700.0,53.4546,53.5526,53.4301,53.5363,92700.0
2014-09-22 10:35:00,65.52,65.54,65.42,65.5,133500.0,53.5281,53.5444,53.4464,53.5118,133500.0
2014-09-22 10:40:00,65.5,65.52,65.4,65.45,128500.0,53.5118,53.5281,53.4301,53.4709,128500.0
2014-09-22 10:45:00,65.45,65.56,65.41,65.45,167100.0,53.4709,53.5608,53.4382,53.4709,167100.0
2014-09-22 10:50:00,65.46,65.49,65.33,65.35,40700.0,53.4791,53.5036,53.3729,53.3892,40700.0
2014-09-22 10:55:00,65.35,65.35,65.15,65.19,134100.0,53.3892,53.3892,53.2258,53.2585,134100.0
2014-09-22 11:00:00,65.18,65.33,65.17,65.27,112100.0,53.2503,53.3729,53.2422,53.3239,112100.0
2014-09-22 11:05:00,65.28,65.35,65.17,65.17,72300.0,53.332,53.3892,53.2422,53.2422,72300.0
2014-09-22 11:10:00,65.17,65.25,65.14,65.23,82600.0,53.2422,53.3075,53.2176,53.2912,82600.0
2014-09-22 11:15:00,65.23,65.29,65.19,65.25,50800.0,53.2912,53.3402,53.2585,53.3075,50800.0
2014-09-22 11:20:00,65.24,65.34,65.24,65.34,27500.0,53.2993,53.381,53.2993,53.381,27500.0
2014-09-22 11:25:00,65.35,65.37,65.25,65.25,36300.0,53.3892,53.4056,53.3075,53.3075,36300.0
2014-09-22 11:30:00,65.26,65.26,65.08,65.1,113200.0,53.3157,53.3157,53.1686,53.185,113200.0
2014-09-22 11:35:00,65.1,65.11,65.02,65.03,71600.0,53.185,53.1931,53.1196,53.1278,71600.0
2014-09-22 11:40:00,65.02,65.12,65.01,65.01,93400.0,53.1196,53.2013,53.1114,53.1114,93400.0
2014-09-22 11:45:00,65.01,65.09,64.93,64.98,60900.0,53.1114,53.1768,53.0461,53.0869,60900.0
2014-09-22 11:50:00,64.99,65.0,64.86,64.89,77200.0,53.0951,53.1033,52.9889,53.0134,77200.0
2014-09-22 11:55:00,64.89,64.96,64.86,64.93,87600.0,53.0134,53.0706,52.9889,53.0461,87600.0
2014-09-22 12:00:00,64.93,64.95,64.78,64.85,175600.0,53.0461,53.0624,52.9235,52.9807,175600.0
2014-09-22 12:05:00,64.85,64.91,64.83,64.88,97800.0,52.9807,53.0297,52.9644,53.0052,97800.0
2014-09-22 12:10:00,64.88,64.89,64.82,64.85,93500.0,53.0052,53.0134,52.9562,52.9807,93500.0
2014-09-22 12:15:00,64.85,64.96,64.82,64.82,106600.0,52.9807,53.0706,52.9562,52.9562,106600.0
2014-09-22 12:20:00,64.82,64.92,64.81,64.88,38600.0,52.9562,53.0379,52.948,53.0052,38600.0
2014-09-22 12:25:00,64.88,64.89,64.8,64.85,67300.0,53.0052,53.0134,52.9399,52.9807,67300.0
2014-09-22 12:30:00,64.86,64.91,64.8,64.87,47800.0,52.9889,53.0297,52.9399,52.9971,47800.0
2014-09-22 12:35:00,64.88,64.9,64.76,64.76,49200.0,53.0052,53.0216,52.9072,52.9072,49200.0
2014-09-22 12:40:00,64.76,65.0,64.71,64.99,110900.0,52.9072,53.1033,52.8663,53.0951,110900.0
2014-09-22 12:45:00,65.01,65.16,65.01,65.12,62400.0,53.1114,53.234,53.1114,53.2013,62400.0
2014-09-22 12:50:00,65.13,65.14,65.09,65.1,44600.0,53.2095,53.2176,53.1768,53.185,44600.0
2014-09-22 12:55:00,65.11,65.11,64.93,64.96,46800.0,53.1931,53.1931,53.0461,53.0706,46800.0
2014-09-22 13:00:00,64.96,65.03,64.93,64.95,33800.0,53.0706,53.1278,53.0461,53.0624,33800.0
2014-09-22 13:05:00,64.95,65.06,64.95,64.96,65900.0,53.0624,53.1523,53.0624,53.0706,65900.0
2014-09-22 13:10:00,64.96,65.0,64.85,65.0,41000.0,53.0706,53.1033,52.9807,53.1033,41000.0
2014-09-22 13:15:00,64.99,65.1,64.91,65.08,55000.0,53.0951,53.185,53.0297,53.1686,55000.0
2014-09-22 13:20:00,65.07,65.12,64.94,64.96,50000.0,53.1605,53.2013,53.0543,53.0706,50000.0
2014-09-22 13:25:00,64.95,65.14,64.94,65.05,93800.0,53.0624,53.2176,53.0543,53.1441,93800.0
2014-09-22 13:30:00,65.05,65.14,65.03,65.03,127200.0,53.1441,53.2176,53.1278,53.1278,127200.0
2014-09-22 13:35:00,65.03,65.06,65.0,65.02,133300.0,53.1278,53.1523,53.1033,53.1196,133300.0
2014-09-22 13:40:00,65.02,65.06,64.98,64.98,95100.0,53.1196,53.1523,53.0869,53.0869,95100.0
2014-09-22 13:45:00,64.98,64.99,64.85,64.9,107800.0,53.0869,53.0951,52.9807,53.0216,107800.0
2014-09-22 13:50:00,64.93,64.97,64.85,64.87,100600.0,53.0461,53.0788,52.9807,52.9971,100600.0
2014-09-22 13:55:00,64.87,64.88,64.78,64.79,68200.0,52.9971,53.0052,52.9235,52.9317,68200.0
2014-09-22 14:00:00,64.79,64.92,64.78,64.87,56700.0,52.9317,53.0379,52.9235,52.9971,56700.0
2014-09-22 14:05:00,64.87,64.97,64.82,64.93,59600.0,52.9971,53.0788,52.9562,53.0461,59600.0
2014-09-22 14:10:00,64.91,64.97,64.85,64.91,54900.0,53.0297,53.0788,52.9807,53.0297,54900.0
2014-09-22 14:15:00,64.91,64.91,64.83,64.88,61300.0,53.0297,53.0297,52.9644,53.0052,61300.0
2014-09-22 14:20:00,64.89,64.92,64.75,64.78,63000.0,53.0134,53.0379,52.899,52.9235,63000.0
2014-09-22 14:25:00,64.78,64.78,64.61,64.69,116400.0,52.9235,52.9235,52.7847,52.85,116400.0
2014-09-22 14:30:00,64.69,64.74,64.65,64.74,61600.0,52.85,52.8909,52.8173,52.8909,61600.0
2014-09-22 14:35:00,64.73,64.8,64.7,64.78,56800.0,52.8827,52.9399,52.8582,52.9235,56800.0
2014-09-22 14:40:00,64.78,64.81,64.73,64.75,59000.0,52.9235,52.948,52.8827,52.899,59000.0
2014-09-22 14:45:00,64.75,64.87,64.75,64.78,85700.0,52.899,52.9971,52.899,52.9235,85700.0
2014-09-22 14:50:00,64.78,64.8,64.73,64.73,74600.0,52.9235,52.9399,52.8827,52.8827,74600.0
2014-09-22 14:55:00,64.72,64.72,64.62,64.63,122700.0,52.8745,52.8745,52.7928,52.801,122700.0
2014-09-22 15:00:00,64.63,64.73,64.63,64.66,98900.0,52.801,52.8827,52.801,52.8255,98900.0
2014-09-22 15:05:00,64.65,64.65,64.55,64.59,87000.0,52.8173,52.8173,52.7356,52.7683,87000.0
2014-09-22 15:10:00,64.59,64.62,64.47,64.49,125200.0,52.7683,52.7928,52.6703,52.6866,125200.0
2014-09-22 15:15:00,64.48,64.57,64.46,64.54,137600.0,52.6784,52.752,52.6621,52.7275,137600.0
2014-09-22 15:20:00,64.55,64.62,64.52,64.58,192900.0,52.7356,52.7928,52.7111,52.7601,192900.0
2014-09-22 15:25:00,64.58,64.58,64.47,64.48,126300.0,52.7601,52.7601,52.6703,52.6784,126300.0
2014-09-22 15:30:00,64.48,64.52,64.38,64.48,168600.0,52.6784,52.7111,52.5967,52.6784,168600.0
2014-09-22 15:35:00,64.49,64.61,64.49,64.52,125200.0,52.6866,52.7847,52.6866,52.7111,125200.0
2014-09-22 15:40:00,64.53,64.71,64.52,64.63,174400.0,52.7193,52.8663,52.7111,52.801,174400.0
2014-09-22 15:45:00,64.63,64.65,64.57,64.59,138500.0,52.801,52.8173,52.752,52.7683,138500.0
2014-09-22 15:50:00,64.59,64.66,64.57,64.64,224300.0,52.7683,52.8255,52.752,52.8092,224300.0
2014-09-22 15:55:00,64.65,64.7,64.63,64.68,325000.0,52.8173,52.8582,52.801,52.8418,325000.0
2014-09-23 09:30:00,64.58,64.93,64.21,64.74,190800.0,52.7601,53.0461,52.4579,52.8909,190800.0
2014-09-23 09:35:00,64.76,64.99,64.62,64.65,99300.0,52.9072,53.0951,52.7928,52.8173,99300.0
2014-09-23 09:40:00,64.64,64.68,64.42,64.42,79400.0,52.8092,52.8418,52.6294,52.6294,79400.0
2014-09-23 09:45:00,64.42,64.63,64.42,64.49,191400.0,52.6294,52.801,52.6294,52.6866,191400.0
2014-09-23 09:50:00,64.48,64.82,64.48,64.73,140600.0,52.6784,52.9562,52.6784,52.8827,140600.0
2014-09-23 09:55:00,64.71,64.85,64.71,64.79,74100.0,52.8663,52.9807,52.8663,52.9317,74100.0
2014-09-23 10:00:00,64.81,64.91,64.73,64.82,144700.0,52.948,53.0297,52.8827,52.9562,144700.0
2014-09-23 10:05:00,64.82,64.83,64.69,64.71,61300.0,52.9562,52.9644,52.85,52.8663,61300.0
2014-09-23 10:10:00,64.7,64.76,64.63,64.71,125000.0,52.8582,52.9072,52.801,52.8663,125000.0
2014-09-23 10:15:00,64.71,64.94,64.71,64.91,107400.0,52.8663,53.0543,52.8663,53.0297,107400.0
2014-09-23 10:20:00,64.9,65.08,64.88,65.08,68800.0,53.0216,53.1686,53.0052,53.1686,68800.0
2014-09-23 10:25:00,65.08,65.11,65.05,65.09,101000.0,53.1686,53.1931,53.1441,53.1768,101000.0
2014-09-23 10:30:00,65.1,65.1,64.88,64.89,73200.0,53.185,53.185,53.0052,53.0134,73200.0
2014-09-23 10:35:00,64.9,65.02,64.81,64.9,67100.0,53.0216,53.1196,52.948,53.0216,67100.0
2014-09-23 10:40:00,64.89,65.07,64.84,65.03,106100.0,53.0134,53.1605,52.9726,53.1278,106100.0
2014-09-23 10:45:00,65.03,65.25,64.94,65.22,84000.0,53.1278,53.3075,53.0543,53.283,84000.0
2014-09-23 10:50:00,65.2,65.33,65.1,65.13,70400.0,53.2667,53.3729,53.185,53.2095,70400.0
2014-09-23 10:55:00,65.13,65.15,65.0,65.08,46900.0,53.2095,53.2258,53.1033,53.1686,46900.0
2014-09-23 11:00:00,65.09,65.18,65.01,65.02,46100.0,53.1768,53.2503,53.1114,53.1196,46100.0
2014-09-23 11:05:00,65.02,65.08,64.98,65.08,38900.0,53.1196,53.1686,53.0869,53.1686,38900.0
2014-09-23 11:10:00,65.08,65.08,64.87,64.93,75100.0,53.1686,53.1686,52.9971,53.0461,75100.0
2014-09-23 11:15:00,64.94,65.02,64.94,65.0,59000.0,53.0543,53.1196,53.0543,53.1033,59000.0
2014-09-23 11:20:00,65.01,65.13,65.01,65.05,39900.0,53.1114,53.2095,53.1114,53.1441,39900.0
2014-09-23 11:25:00,65.04,65.04,64.93,64.93,35600.0,53.1359,53.1359,53.0461,53.0461,35600.0
2014-09-23 11:30:00,64.92,65.07,64.92,65.06,37600.0,53.0379,53.1605,53.0379,53.1523,37600.0
2014-09-23 11:35:00,65.06,65.27,65.06,65.25,120900.0,53.1523,53.3239,53.1523,53.3075,120900.0
2014-09-23 11:40:00,65.25,65.27,65.07,65.1,40300.0,53.3075,53.3239,53.1605,53.185,40300.0
2014-09-23 11:45:00,65.1,65.19,65.09,65.13,23000.0,53.185,53.2585,53.1768,53.2095,23000.0
2014-09-23 11:50:00,65.12,65.37,65.1,65.25,82800.0,53.2013,53.4056,53.185,53.3075,82800.0
2014-09-23 11:55:00,65.26,65.26,65.11,65.15,28200.0,53.3157,53.3157,53.1931,53.2258,28200.0
2014-09-23 12:00:00,65.14,65.22,65.1,65.12,21700.0,53.2176,53.283,53.185,53.2013,21700.0
2014-09-23 12:05:00,65.13,65.21,65.11,65.14,21900.0,53.2095,53.2748,53.1931,53.2176,21900.0
2014-09-23 12:10:00,65.14,65.15,65.02,65.03,50000.0,53.2176,53.2258,53.1196,53.1278,50000.0
2014-09-23 12:15:00,65.06,65.12,65.04,65.06,28000.0,53.1523,53.2013,53.1359,53.1523,28000.0
2014-09-23 12:20:00,65.05,65.1,65.04,65.05,21400.0,53.1441,53.185,53.1359,53.1441,21400.0
2014-09-23 12:25:00,65.05,65.06,65.03,65.05,16500.0,53.1441,53.1523,53.1278,53.1441,16500.0
2014-09-23 12:30:00,65.05,65.11,64.99,65.09,85100.0,53.1441,53.1931,53.0951,53.1768,85100.0
2014-09-23 12:35:00,65.08,65.08,65.0,65.02,24900.0,53.1686,53.1686,53.1033,53.1196,24900.0
2014-09-23 12:40:00,65.01,65.15,65.01,65.09,40900.0,53.1114,53.2258,53.1114,53.1768,40900.0
2014-09-23 12:45:00,65.08,65.08,64.99,64.99,17300.0,53.1686,53.1686,53.0951,53.0951,17300.0
2014-09-23 12:50:00,64.97,65.0,64.94,64.99,23200.0,53.0788,53.1033,53.0543,53.0951,23200.0
2014-09-23 12:55:00,64.98,65.05,64.95,65.01,17400.0,53.0869,53.1441,53.0624,53.1114,17400.0
2014-09-23 13:00:00,65.01,65.09,64.97,65.06,29500.0,53.1114,53.1768,53.0788,53.1523,29500.0
2014-09-23 13:05:00,65.04,65.07,64.95,64.95,16600.0,53.1359,53.1605,53.0624,53.0624,16600.0
2014-09-23 13:10:00,64.94,64.97,64.92,64.93,24200.0,53.0543,53.0788,53.0379,53.0461,24200.0
2014-09-23 13:15:00,64.91,64.92,64.83,64.87,54100.0,53.0297,53.0379,52.9644,52.9971,54100.0
2014-09-23 13:20:00,64.88,64.99,64.86,64.92,46900.0,53.0052,53.0951,52.9889,53.0379,46900.0
2014-09-23 13:25:00,64.92,64.97,64.9,64.97,24600.0,53.0379,53.0788,53.0216,53.0788,24600.0
2014-09-23 13:30:00,64.98,65.1,64.95,65.09,38400.0,53.0869,53.185,53.0624,53.1768,38400.0
2014-09-23 13:35:00,65.07,65.1,65.0,65.07,32300.0,53.1605,53.185,53.1033,53.1605,32300.0
2014-09-23 13:40:00,65.06,65.08,65.0,65.04,16900.0,53.1523,53.1686,53.1033,53.1359,16900.0
2014-09-23 13:45:00,65.03,65.04,64.95,64.97,18100.0,53.1278,53.1359,53.0624,53.0788,18100.0
2014-09-23 13:50:00,64.97,65.01,64.91,64.93,27600.0,53.0788,53.1114,53.0297,53.0461,27600.0
2014-09-23 13:55:00,64.92,64.93,64.86,64.87,21400.0,53.0379,53.0461,52.9889,52.9971,21400.0
2014-09-23 14:00:00,64.86,64.98,64.83,64.91,25400.0,52.9889,53.0869,52.9644,53.0297,25400.0
2014-09-23 14:05:00,64.9,64.93,64.84,64.87,20500.0,53.0216,53.0461,52.9726,52.9971,20500.0
2014-09-23 14:10:00,64.86,64.9,64.84,64.87,22100.0,52.9889,53.0216,52.9726,52.9971,22100.0
2014-09-23 14:15:00,64.87,64.91,64.85,64.88,26200.0,52.9971,53.0297,52.9807,53.0052,26200.0
2014-09-23 14:20:00,64.88,64.88,64.75,64.77,30000.0,53.0052,53.0052,52.899,52.9154,30000.0
2014-09-23 14:25:00,64.76,64.83,64.72,64.81,44000.0,52.9072,52.9644,52.8745,52.948,44000.0
2014-09-23 14:30:00,64.8,64.87,64.76,64.76,30300.0,52.9399,52.9971,52.9072,52.9072,30300.0
2014-09-23 14:35:00,64.76,64.81,64.74,64.77,52800.0,52.9072,52.948,52.8909,52.9154,52800.0
2014-09-23 14:40:00,64.77,64.77,64.63,64.66,58700.0,52.9154,52.9154,52.801,52.8255,58700.0
2014-09-23 14:45:00,64.66,64.71,64.63,64.69,46400.0,52.8255,52.8663,52.801,52.85,46400.0
2014-09-23 14:50:00,64.69,64.75,64.64,64.68,43600.0,52.85,52.899,52.8092,52.8418,43600.0
2014-09-23 14:55:00,64.67,64.82,64.66,64.82,48900.0,52.8337,52.9562,52.8255,52.9562,48900.0
2014-09-23 15:00:00,64.81,64.86,64.78,64.81,41400.0,52.948,52.9889,52.9235,52.948,41400.0
2014-09-23 15:05:00,64.81,64.82,64.71,64.77,38200.0,52.948,52.9562,52.8663,52.9154,38200.0
2014-09-23 15:10:00,64.76,64.89,64.76,64.86,46300.0,52.9072,53.0134,52.9072,52.9889,46300.0
2014-09-23 15:15:00,64.88,64.88,64.77,64.77,42300.0,53.0052,53.0052,52.9154,52.9154,42300.0
2014-09-23 15:20:00,64.78,64.86,64.73,64.77,283400.0,52.9235,52.9889,52.8827,52.9154,283400.0
2014-09-23 15:25:00,64.78,64.94,64.78,64.92,46600.0,52.9235,53.0543,52.9235,53.0379,46600.0
2014-09-23 15:30:00,64.93,64.96,64.87,64.95,60300.0,53.0461,53.0706,52.9971,53.0624,60300.0
2014-09-23 15:35:00,64.94,65.07,64.94,65.07,108000.0,53.0543,53.1605,53.0543,53.1605,108000.0
2014-09-23 15:40:00,65.06,65.1,65.02,65.07,60600.0,53.1523,53.185,53.1196,53.1605,60600.0
2014-09-23 15:45:00,65.06,65.08,64.95,64.95,69200.0,53.1523,53.1686,53.0624,53.0624,69200.0
2014-09-23 15:50:00,64.95,64.96,64.84,64.91,102100.0,53.0624,53.0706,52.9726,53.0297,102100.0
2014-09-23 15:55:00,64.9,64.94,64.8,64.8,146800.0,53.0216,53.0543,52.9399,52.9399,146800.0
2014-09-24 09:30:00,64.82,64.82,63.46,63.48,307900.0,52.9562,52.9562,51.8451,51.8615,307900.0
2014-09-24 09:35:00,63.5,64.12,63.48,64.04,205600.0,51.8778,52.3843,51.8615,52.319,205600.0
2014-09-24 09:40:00,64.03,64.04,63.45,63.48,140900.0,52.3108,52.319,51.837,51.8615,140900.0
2014-09-24 09:45:00,63.49,63.53,63.21,63.42,254500.0,51.8696,51.9023,51.6409,51.8125,254500.0
2014-09-24 09:50:00,63.46,63.97,63.42,63.9,241800.0,51.8451,52.2618,51.8125,52.2046,241800.0
2014-09-24 09:55:00,63.9,63.91,63.65,63.69,107400.0,52.2046,52.2128,52.0004,52.033,107400.0
2014-09-24 10:00:00,63.7,63.74,63.48,63.48,140700.0,52.0412,52.0739,51.8615,51.8615,140700.0
2014-09-24 10:05:00,63.49,63.57,63.25,63.26,168300.0,51.8696,51.935,51.6736,51.6817,168300.0
2014-09-24 10:10:00,63.26,63.3,63.06,63.28,211400.0,51.6817,51.7144,51.5183,51.6981,211400.0
2014-09-24 10:15:00,63.28,63.35,63.17,63.18,111100.0,51.6981,51.7553,51.6082,51.6164,111100.0
2014-09-24 10:20:00,63.17,63.29,63.12,63.23,183900.0,51.6082,51.7062,51.5674,51.6572,183900.0
2014-09-24 10:25:00,63.22,63.57,63.19,63.57,122900.0,51.6491,51.935,51.6245,51.935,122900.0
2014-09-24 10:30:00,63.58,63.75,63.54,63.68,168400.0,51.9432,52.0821,51.9105,52.0249,168400.0
2014-09-24 10:35:00,63.67,63.8,63.64,63.8,89700.0,52.0167,52.1229,51.9922,52.1229,89700.0
2014-09-24 10:40:00,63.8,63.93,63.8,63.87,128200.0,52.1229,52.2291,52.1229,52.1801,128200.0
2014-09-24 10:45:00,63.86,63.89,63.8,63.88,72600.0,52.1719,52.1964,52.1229,52.1883,72600.0
2014-09-24 10:50:00,63.88,63.93,63.81,63.83,131300.0,52.1883,52.2291,52.1311,52.1474,131300.0
2014-09-24 10:55:00,63.82,63.83,63.54,63.63,165000.0,52.1392,52.1474,51.9105,51.984,165000.0
2014-09-24 11:00:00,63.63,63.77,63.63,63.75,107900.0,51.984,52.0984,51.984,52.0821,107900.0
2014-09-24 11:05:00,63.76,63.83,63.67,63.68,114400.0,52.0902,52.1474,52.0167,52.0249,114400.0
2014-09-24 11:10:00,63.69,63.72,63.67,63.68,97000.0,52.033,52.0575,52.0167,52.0249,97000.0
2014-09-24 11:15:00,63.69,63.7,63.65,63.67,78900.0,52.033,52.0412,52.0004,52.0167,78900.0
2014-09-24 11:20:00,63.68,63.79,63.65,63.73,182500.0,52.0249,52.1147,52.0004,52.0657,182500.0
2014-09-24 11:25:00,63.73,63.9,63.73,63.87,103800.0,52.0657,52.2046,52.0657,52.1801,103800.0
2014-09-24 11:30:00,63.85,64.04,63.85,63.95,156400.0,52.1638,52.319,52.1638,52.2454,156400.0
2014-09-24 11:35:00,63.95,64.08,63.93,64.02,82800.0,52.2454,52.3517,52.2291,52.3026,82800.0
2014-09-24 11:40:00,64.0,64.0,63.76,63.78,135100.0,52.2863,52.2863,52.0902,52.1066,135100.0
2014-09-24 11:45:00,63.78,63.78,63.61,63.61,82400.0,52.1066,52.1066,51.9677,51.9677,82400.0
2014-09-24 11:50:00,63.62,63.75,63.62,63.73,60300.0,51.9758,52.0821,51.9758,52.0657,60300.0
2014-09-24 11:55:00,63.75,63.81,63.72,63.78,62800.0,52.0821,52.1311,52.0575,52.1066,62800.0
2014-09-24 12:00:00,63.78,63.8,63.73,63.74,98700.0,52.1066,52.1229,52.0657,52.0739,98700.0
2014-09-24 12:05:00,63.75,63.79,63.7,63.7,185400.0,52.0821,52.1147,52.0412,52.0412,185400.0
2014-09-24 12:10:00,63.71,63.71,63.48,63.52,109700.0,52.0494,52.0494,51.8615,51.8942,109700.0
2014-09-24 12:15:00,63.54,63.54,63.35,63.38,138800.0,51.9105,51.9105,51.7553,51.7798,138800.0
2014-09-24 12:20:00,63.4,63.57,63.39,63.54,51200.0,51.7961,51.935,51.7879,51.9105,51200.0
2014-09-24 12:25:00,63.55,63.61,63.51,63.6,45600.0,51.9187,51.9677,51.886,51.9595,45600.0
2014-09-24 12:30:00,63.6,63.61,63.4,63.44,87600.0,51.9595,51.9677,51.7961,51.8288,87600.0
2014-09-24 12:35:00,63.44,63.49,63.42,63.43,90100.0,51.8288,51.8696,51.8125,51.8206,90100.0
2014-09-24 12:40:00,63.43,63.45,63.35,63.36,79600.0,51.8206,51.837,51.7553,51.7634,79600.0
2014-09-24 12:45:00,63.36,63.39,63.31,63.36,99100.0,51.7634,51.7879,51.7226,51.7634,99100.0
2014-09-24 12:50:00,63.36,63.37,63.31,63.34,62600.0,51.7634,51.7716,51.7226,51.7471,62600.0
2014-09-24 12:55:00,63.35,63.43,63.33,63.43,64900.0,51.7553,51.8206,51.7389,51.8206,64900.0
2014-09-24 13:00:00,63.44,63.52,63.33,63.36,165200.0,51.8288,51.8942,51.7389,51.7634,165200.0
2014-09-24 13:05:00,63.35,63.43,63.28,63.42,88700.0,51.7553,51.8206,51.6981,51.8125,88700.0
2014-09-24 13:10:00,63.43,63.43,63.38,63.39,57800.0,51.8206,51.8206,51.7798,51.7879,57800.0
2014-09-24 13:15:00,63.39,63.51,63.38,63.48,95600.0,51.7879,51.886,51.7798,51.8615,95600.0
2014-09-24 13:20:00,63.48,63.48,63.34,63.35,44800.0,51.8615,51.8615,51.7471,51.7553,44800.0
2014-09-24 13:25:00,63.34,63.38,63.32,63.37,66100.0,51.7471,51.7798,51.7308,51.7716,66100.0
2014-09-24 13:30:00,63.37,63.4,63.32,63.38,165800.0,51.7716,51.7961,51.7308,51.7798,165800.0
2014-09-24 13:35:00,63.38,63.5,63.36,63.5,190100.0,51.7798,51.8778,51.7634,51.8778,190100.0
2014-09-24 13:40:00,63.51,63.53,63.48,63.5,81800.0,51.886,51.9023,51.8615,51.8778,81800.0
2014-09-24 13:45:00,63.5,63.51,63.44,63.5,60700.0,51.8778,51.886,51.8288,51.8778,60700.0
2014-09-24 13:50:00,63.51,63.69,63.51,63.69,71700.0,51.886,52.033,51.886,52.033,71700.0
2014-09-24 13:55:00,63.68,63.73,63.65,63.67,158700.0,52.0249,52.0657,52.0004,52.0167,158700.0
2014-09-24 14:00:00,63.68,63.75,63.65,63.75,59100.0,52.0249,52.0821,52.0004,52.0821,59100.0
2014-09-24 14:05:00,63.74,63.96,63.74,63.96,84300.0,52.0739,52.2536,52.0739,52.2536,84300.0
2014-09-24 14:10:00,63.97,64.07,63.9,64.05,85000.0,52.2618,52.3435,52.2046,52.3271,85000.0
2014-09-24 14:15:00,64.05,64.14,64.04,64.13,58300.0,52.3271,52.4007,52.319,52.3925,58300.0
2014-09-24 14:20:00,64.12,64.26,64.1,64.16,85600.0,52.3843,52.4987,52.368,52.417,85600.0
2014-09-24 14:25:00,64.16,64.5,64.15,64.47,104400.0,52.417,52.6948,52.4088,52.6703,104400.0
2014-09-24 14:30:00,64.48,64.52,64.45,64.52,76400.0,52.6784,52.7111,52.6539,52.7111,76400.0
2014-09-24 14:35:00,64.51,64.63,64.47,64.63,103700.0,52.703,52.801,52.6703,52.801,103700.0
2014-09-24 14:40:00,64.63,64.63,64.47,64.53,84000.0,52.801,52.801,52.6703,52.7193,84000.0
2014-09-24 14:45:00,64.54,64.59,64.45,64.55,66500.0,52.7275,52.7683,52.6539,52.7356,66500.0
2014-09-24 14:50:00,64.56,64.84,64.55,64.84,99100.0,52.7438,52.9726,52.7356,52.9726,99100.0
2014-09-24 14:55:00,64.84,64.93,64.78,64.91,81200.0,52.9726,53.0461,52.9235,53.0297,81200.0
2014-09-24 15:00:00,64.9,64.98,64.82,64.95,82100.0,53.0216,53.0869,52.9562,53.0624,82100.0
2014-09-24 15:05:00,64.95,65.0,64.84,64.86,67500.0,53.0624,53.1033,52.9726,52.9889,67500.0
2014-09-24 15:10:00,64.86,64.9,64.72,64.72,56100.0,52.9889,53.0216,52.8745,52.8745,56100.0
2014-09-24 15:15:00,64.72,64.74,64.65,64.68,55500.0,52.8745,52.8909,52.8173,52.8418,55500.0
2014-09-24 15:20:00,64.69,64.84,64.68,64.77,73100.0,52.85,52.9726,52.8418,52.9154,73100.0
2014-09-24 15:25:00,64.78,64.88,64.15,64.81,125100.0,52.9235,53.0052,52.4088,52.948,125100.0
2014-09-24 15:30:00,64.8,64.87,64.8,64.84,103300.0,52.9399,52.9971,52.9399,52.9726,103300.0
2014-09-24 15:35:00,64.83,64.88,64.79,64.86,106800.0,52.9644,53.0052,52.9317,52.9889,106800.0
2014-09-24 15:40:00,64.86,64.93,64.84,64.9,127900.0,52.9889,53.0461,52.9726,53.0216,127900.0
2014-09-24 15:45:00,64.89,64.9,64.73,64.74,164200.0,53.0134,53.0216,52.8827,52.8909,164200.0
2014-09-24 15:50:00,64.74,64.83,64.74,64.8,196000.0,52.8909,52.9644,52.8909,52.9399,196000.0
2014-09-24 15:55:00,64.8,64.8,64.69,64.72,279500.0,52.9399,52.9399,52.85,52.8745,279500.0
2014-09-25 09:30:00,64.48,64.75,64.16,64.75,137300.0,52.6784,52.899,52.417,52.899,137300.0
2014-09-25 09:35:00,64.79,64.88,64.34,64.43,83400.0,52.9317,53.0052,52.5641,52.6376,83400.0
2014-09-25 09:40:00,64.38,64.45,64.22,64.45,54900.0,52.5967,52.6539,52.466,52.6539,54900.0
2014-09-25 09:45:00,64.45,64.54,64.23,64.32,65100.0,52.6539,52.7275,52.4742,52.5477,65100.0
2014-09-25 09:50:00,64.33,64.34,64.01,64.02,65000.0,52.5559,52.5641,52.2945,52.3026,65000.0
2014-09-25 09:55:00,64.07,64.18,63.9,64.11,105000.0,52.3435,52.4334,52.2046,52.3762,105000.0
2014-09-25 10:00:00,64.1,64.32,63.98,64.15,166000.0,52.368,52.5477,52.27,52.4088,166000.0
2014-09-25 10:05:00,64.13,64.34,64.13,64.18,52500.0,52.3925,52.5641,52.3925,52.4334,52500.0
2014-09-25 10:10:00,64.18,64.2,63.91,64.03,77500.0,52.4334,52.4497,52.2128,52.3108,77500.0
2014-09-25 10:15:00,64.05,64.05,63.82,63.93,79900.0,52.3271,52.3271,52.1392,52.2291,79900.0
2014-09-25 10:20:00,63.92,63.92,63.64,63.74,79400.0,52.2209,52.2209,51.9922,52.0739,79400.0
2014-09-25 10:25:00,63.73,63.98,63.69,63.85,87700.0,52.0657,52.27,52.033,52.1638,87700.0
2014-09-25 10:30:00,63.85,63.86,63.47,63.63,146600.0,52.1638,52.1719,51.8533,51.984,146600.0
2014-09-25 10:35:00,63.63,63.84,63.6,63.6,74400.0,51.984,52.1556,51.9595,51.9595,74400.0
2014-09-25 10:40:00,63.6,63.63,63.47,63.54,102800.0,51.9595,51.984,51.8533,51.9105,102800.0
2014-09-25 10:45:00,63.53,63.59,63.33,63.53,76500.0,51.9023,51.9513,51.7389,51.9023,76500.0
2014-09-25 10:50:00,63.53,63.67,63.46,63.5,67800.0,51.9023,52.0167,51.8451,51.8778,67800.0
2014-09-25 10:55:00,63.49,63.78,63.45,63.75,93400.0,51.8696,52.1066,51.837,52.0821,93400.0
2014-09-25 11:00:00,63.73,63.88,63.64,63.83,78800.0,52.0657,52.1883,51.9922,52.1474,78800.0
2014-09-25 11:05:00,63.83,64.0,63.61,63.99,143600.0,52.1474,52.2863,51.9677,52.2781,143600.0
2014-09-25 11:10:00,64.0,64.0,63.81,63.87,78400.0,52.2863,52.2863,52.1311,52.1801,78400.0
2014-09-25 11:15:00,63.87,63.94,63.78,63.87,30600.0,52.1801,52.2373,52.1066,52.1801,30600.0
2014-09-25 11:20:00,63.85,63.95,63.67,63.94,45300.0,52.1638,52.2454,52.0167,52.2373,45300.0
2014-09-25 11:25:00,63.97,64.07,63.87,64.07,62700.0,52.2618,52.3435,52.1801,52.3435,62700.0
2014-09-25 11:30:00,64.04,64.07,63.92,64.07,86800.0,52.319,52.3435,52.2209,52.3435,86800.0
2014-09-25 11:35:00,64.07,64.24,64.04,64.18,62800.0,52.3435,52.4824,52.319,52.4334,62800.0
2014-09-25 11:40:00,64.18,64.2,64.03,64.07,42100.0,52.4334,52.4497,52.3108,52.3435,42100.0
2014-09-25 11:45:00,64.08,64.16,64.0,64.01,47600.0,52.3517,52.417,52.2863,52.2945,47600.0
2014-09-25 11:50:00,64.03,64.05,63.91,63.94,47400.0,52.3108,52.3271,52.2128,52.2373,47400.0
2014-09-25 11:55:00,63.95,63.95,63.87,63.87,31700.0,52.2454,52.2454,52.1801,52.1801,31700.0
2014-09-25 12:00:00,63.87,64.03,63.84,63.99,34300.0,52.1801,52.3108,52.1556,52.2781,34300.0
2014-09-25 12:05:00,63.99,64.17,63.92,64.09,74100.0,52.2781,52.4252,52.2209,52.3598,74100.0
2014-09-25 12:10:00,64.1,64.12,64.01,64.07,31000.0,52.368,52.3843,52.2945,52.3435,31000.0
2014-09-25 12:15:00,64.07,64.08,63.91,63.94,32300.0,52.3435,52.3517,52.2128,52.2373,32300.0
2014-09-25 12:20:00,63.94,63.99,63.86,63.95,31200.0,52.2373,52.2781,52.1719,52.2454,31200.0
2014-09-25 12:25:00,63.95,63.95,63.79,63.82,56500.0,52.2454,52.2454,52.1147,52.1392,56500.0
2014-09-25 12:30:00,63.81,63.93,63.76,63.89,73700.0,52.1311,52.2291,52.0902,52.1964,73700.0
2014-09-25 12:35:00,63.89,64.06,63.89,64.05,38100.0,52.1964,52.3353,52.1964,52.3271,38100.0
2014-09-25 12:40:00,64.06,64.13,63.99,64.09,32600.0,52.3353,52.3925,52.2781,52.3598,32600.0
2014-09-25 12:45:00,64.09,64.13,63.95,63.96,106000.0,52.3598,52.3925,52.2454,52.2536,106000.0
2014-09-25 12:50:00,63.96,64.02,63.92,63.97,35100.0,52.2536,52.3026,52.2209,52.2618,35100.0
2014-09-25 12:55:00,63.96,64.02,63.94,63.95,20700.0,52.2536,52.3026,52.2373,52.2454,20700.0
2014-09-25 13:00:00,63.96,63.99,63.85,63.88,37600.0,52.2536,52.2781,52.1638,52.1883,37600.0
2014-09-25 13:05:00,63.88,64.05,63.84,63.96,40000.0,52.1883,52.3271,52.1556,52.2536,40000.0
2014-09-25 13:10:00,63.98,64.1,63.98,64.1,23000.0,52.27,52.368,52.27,52.368,23000.0
2014-09-25 13:15:00,64.1,64.2,64.06,64.07,35300.0,52.368,52.4497,52.3353,52.3435,35300.0
2014-09-25 13:20:00,64.08,64.15,64.04,64.07,26100.0,52.3517,52.4088,52.319,52.3435,26100.0
2014-09-25 13:25:00,64.07,64.2,64.04,64.2,37700.0,52.3435,52.4497,52.319,52.4497,37700.0
2014-09-25 13:30:00,64.2,64.23,64.14,64.19,32200.0,52.4497,52.4742,52.4007,52.4415,32200.0
2014-09-25 13:35:00,64.19,64.21,64.09,64.11,23500.0,52.4415,52.4579,52.3598,52.3762,23500.0
2014-09-25 13:40:00,64.11,64.16,64.04,64.09,24100.0,52.3762,52.417,52.319,52.3598,24100.0
2014-09-25 13:45:00,64.09,64.1,63.94,64.01,32300.0,52.3598,52.368,52.2373,52.2945,32300.0
2014-09-25 13:50:00,64.01,64.04,63.87,63.88,36000.0,52.2945,52.319,52.1801,52.1883,36000.0
2014-09-25 13:55:00,63.88,63.93,63.81,63.89,42700.0,52.1883,52.2291,52.1311,52.1964,42700.0
2014-09-25 14:00:00,63.91,63.91,63.74,63.83,53600.0,52.2128,52.2128,52.0739,52.1474,53600.0
2014-09-25 14:05:00,63.83,63.89,63.82,63.83,60000.0,52.1474,52.1964,52.1392,52.1474,60000.0
2014-09-25 14:10:00,63.83,63.88,63.78,63.8,56800.0,52.1474,52.1883,52.1066,52.1229,56800.0
2014-09-25 14:15:00,63.81,63.85,63.73,63.81,64800.0,52.1311,52.1638,52.0657,52.1311,64800.0
2014-09-25 14:20:00,63.81,63.84,63.75,63.76,47700.0,52.1311,52.1556,52.0821,52.0902,47700.0
2014-09-25 14:25:00,63.76,63.88,63.73,63.85,46800.0,52.0902,52.1883,52.0657,52.1638,46800.0
2014-09-25 14:30:00,63.85,63.9,63.83,63.88,28300.0,52.1638,52.2046,52.1474,52.1883,28300.0
2014-09-25 14:35:00,63.88,63.95,63.85,63.95,32600.0,52.1883,52.2454,52.1638,52.2454,32600.0
2014-09-25 14:40:00,63.95,63.96,63.88,63.88,39200.0,52.2454,52.2536,52.1883,52.1883,39200.0
2014-09-25 14:45:00,63.88,64.0,63.88,63.97,68900.0,52.1883,52.2863,52.1883,52.2618,68900.0
2014-09-25 14:50:00,63.97,64.0,63.89,63.92,47500.0,52.2618,52.2863,52.1964,52.2209,47500.0
2014-09-25 14:55:00,63.91,63.91,63.85,63.87,43400.0,52.2128,52.2128,52.1638,52.1801,43400.0
2014-09-25 15:00:00,63.87,63.91,63.77,63.81,70700.0,52.1801,52.2128,52.0984,52.1311,70700.0
2014-09-25 15:05:00,63.81,63.84,63.72,63.78,57100.0,52.1311,52.1556,52.0575,52.1066,57100.0
2014-09-25 15:10:00,63.79,63.79,63.65,63.72,49500.0,52.1147,52.1147,52.0004,52.0575,49500.0
2014-09-25 15:15:00,63.72,63.81,63.69,63.71,67800.0,52.0575,52.1311,52.033,52.0494,67800.0
2014-09-25 15:20:00,63.71,63.74,63.63,63.7,55300.0,52.0494,52.0739,51.984,52.0412,55300.0
2014-09-25 15:25:00,63.69,63.72,63.62,63.69,65300.0,52.033,52.0575,51.9758,52.033,65300.0
2014-09-25 15:30:00,63.68,63.75,63.63,63.73,59800.0,52.0249,52.0821,51.984,52.0657,59800.0
2014-09-25 15:35:00,63.74,63.86,63.68,63.84,101600.0,52.0739,52.1719,52.0249,52.1556,101600.0
2014-09-25 15:40:00,63.85,63.93,63.79,63.88,101000.0,52.1638,52.2291,52.1147,52.1883,101000.0
2014-09-25 15:45:00,63.87,63.88,63.79,63.82,157800.0,52.1801,52.1883,52.1147,52.1392,157800.0
2014-09-25 15:50:00,63.82,63.85,63.77,63.77,107800.0,52.1392,52.1638,52.0984,52.0984,107800.0
2014-09-25 15:55:00,63.78,63.8,63.66,63.67,299300.0,52.1066,52.1229,52.0085,52.0167,299300.0
2014-09-26 09:30:00,63.83,64.24,63.8,64.21,135900.0,52.1474,52.4824,52.1229,52.4579,135900.0
2014-09-26 09:35:00,64.17,64.3,63.92,63.95,58200.0,52.4252,52.5314,52.2209,52.2454,58200.0
2014-09-26 09:40:00,63.93,64.09,63.65,63.98,106900.0,52.2291,52.3598,52.0004,52.27,106900.0
2014-09-26 09:45:00,63.95,64.14,63.76,64.13,88400.0,52.2454,52.4007,52.0902,52.3925,88400.0
2014-09-26 09:50:00,64.13,64.31,64.11,64.3,99900.0,52.3925,52.5396,52.3762,52.5314,99900.0
2014-09-26 09:55:00,64.3,64.47,64.28,64.41,77600.0,52.5314,52.6703,52.5151,52.6213,77600.0
2014-09-26 10:00:00,64.41,64.95,64.41,64.71,258900.0,52.6213,53.0624,52.6213,52.8663,258900.0
2014-09-26 10:05:00,64.74,64.74,64.46,64.6,154600.0,52.8909,52.8909,52.6621,52.7765,154600.0
2014-09-26 10:10:00,64.63,64.78,64.58,64.78,109300.0,52.801,52.9235,52.7601,52.9235,109300.0
2014-09-26 10:15:00,64.77,64.83,64.69,64.83,89000.0,52.9154,52.9644,52.85,52.9644,89000.0
2014-09-26 10:20:00,64.83,64.98,64.73,64.96,77700.0,52.9644,53.0869,52.8827,53.0706,77700.0
2014-09-26 10:25:00,64.96,65.06,64.87,65.0,220700.0,53.0706,53.1523,52.9971,53.1033,220700.0
2014-09-26 10:30:00,65.0,65.05,64.72,65.03,143200.0,53.1033,53.1441,52.8745,53.1278,143200.0
2014-09-26 10:35:00,65.04,65.1,64.92,65.02,56300.0,53.1359,53.185,53.0379,53.1196,56300.0
2014-09-26 10:40:00,65.01,65.28,65.01,65.28,107700.0,53.1114,53.332,53.1114,53.332,107700.0
2014-09-26 10:45:00,65.28,65.4,65.11,65.36,139100.0,53.332,53.4301,53.1931,53.3974,139100.0
2014-09-26 10:50:00,65.37,65.4,65.21,65.33,219300.0,53.4056,53.4301,53.2748,53.3729,219300.0
2014-09-26 10:55:00,65.33,65.51,65.33,65.51,89000.0,53.3729,53.5199,53.3729,53.5199,89000.0
2014-09-26 11:00:00,65.5,65.62,65.39,65.44,95200.0,53.5118,53.6098,53.4219,53.4627,95200.0
2014-09-26 11:05:00,65.44,65.53,65.29,65.38,128400.0,53.4627,53.5363,53.3402,53.4137,128400.0
2014-09-26 11:10:00,65.38,65.39,65.25,65.31,51500.0,53.4137,53.4219,53.3075,53.3565,51500.0
2014-09-26 11:15:00,65.3,65.33,65.19,65.26,74700.0,53.3484,53.3729,53.2585,53.3157,74700.0
2014-09-26 11:20:00,65.26,65.29,65.06,65.15,89100.0,53.3157,53.3402,53.1523,53.2258,89100.0
2014-09-26 11:25:00,65.13,65.2,65.05,65.13,60100.0,53.2095,53.2667,53.1441,53.2095,60100.0
2014-09-26 11:30:00,65.13,65.3,65.12,65.14,69300.0,53.2095,53.3484,53.2013,53.2176,69300.0
2014-09-26 11:35:00,65.12,65.22,65.04,65.15,54900.0,53.2013,53.283,53.1359,53.2258,54900.0
2014-09-26 11:40:00,65.15,65.16,65.07,65.11,24900.0,53.2258,53.234,53.1605,53.1931,24900.0
2014-09-26 11:45:00,65.1,65.16,64.95,65.12,55000.0,53.185,53.234,53.0624,53.2013,55000.0
2014-09-26 11:50:00,65.12,65.16,65.07,65.1,25200.0,53.2013,53.234,53.1605,53.185,25200.0
2014-09-26 11:55:00,65.09,65.11,65.0,65.0,41100.0,53.1768,53.1931,53.1033,53.1033,41100.0
2014-09-26 12:00:00,65.01,65.17,65.0,65.16,45800.0,53.1114,53.2422,53.1033,53.234,45800.0
2014-09-26 12:05:00,65.16,65.25,65.12,65.23,62600.0,53.234,53.3075,53.2013,53.2912,62600.0
2014-09-26 12:10:00,65.21,65.27,65.2,65.22,42300.0,53.2748,53.3239,53.2667,53.283,42300.0
2014-09-26 12:15:00,65.21,65.36,65.18,65.28,52300.0,53.2748,53.3974,53.2503,53.332,52300.0
2014-09-26 12:20:00,65.27,65.36,65.27,65.32,30600.0,53.3239,53.3974,53.3239,53.3647,30600.0
2014-09-26 12:25:00,65.3,65.32,65.23,65.26,38600.0,53.3484,53.3647,53.2912,53.3157,38600.0
2014-09-26 12:30:00,65.26,65.33,65.23,65.23,19000.0,53.3157,53.3729,53.2912,53.2912,19000.0
2014-09-26 12:35:00,65.23,65.29,65.23,65.28,24900.0,53.2912,53.3402,53.2912,53.332,24900.0
2014-09-26 12:40:00,65.26,65.33,65.24,65.3,56900.0,53.3157,53.3729,53.2993,53.3484,56900.0
2014-09-26 12:45:00,65.29,65.36,65.23,65.24,67600.0,53.3402,53.3974,53.2912,53.2993,67600.0
2014-09-26 12:50:00,65.26,65.32,65.23,65.31,17600.0,53.3157,53.3647,53.2912,53.3565,17600.0
2014-09-26 12:55:00,65.31,65.32,65.21,65.3,26200.0,53.3565,53.3647,53.2748,53.3484,26200.0
2014-09-26 13:00:00,65.29,65.35,65.25,65.33,15000.0,53.3402,53.3892,53.3075,53.3729,15000.0
2014-09-26 13:05:00,65.33,65.35,65.23,65.27,29400.0,53.3729,53.3892,53.2912,53.3239,29400.0
2014-09-26 13:10:00,65.26,65.33,65.2,65.29,24300.0,53.3157,53.3729,53.2667,53.3402,24300.0
2014-09-26 13:15:00,65.3,65.34,65.27,65.33,13600.0,53.3484,53.381,53.3239,53.3729,13600.0
2014-09-26 13:20:00,65.34,65.41,65.34,65.35,45600.0,53.381,53.4382,53.381,53.3892,45600.0
2014-09-26 13:25:00,65.34,65.37,65.29,65.36,16700.0,53.381,53.4056,53.3402,53.3974,16700.0
2014-09-26 13:30:00,65.36,65.41,65.31,65.34,43100.0,53.3974,53.4382,53.3565,53.381,43100.0
2014-09-26 13:35:00,65.34,65.34,65.27,65.32,15200.0,53.381,53.381,53.3239,53.3647,15200.0
2014-09-26 13:40:00,65.32,65.33,65.21,65.26,13600.0,53.3647,53.3729,53.2748,53.3157,13600.0
2014-09-26 13:45:00,65.26,65.37,65.26,65.36,161100.0,53.3157,53.4056,53.3157,53.3974,161100.0
2014-09-26 13:50:00,65.37,65.47,65.35,65.46,28400.0,53.4056,53.4872,53.3892,53.4791,28400.0
2014-09-26 13:55:00,65.46,65.6,65.45,65.6,79000.0,53.4791,53.5935,53.4709,53.5935,79000.0
2014-09-26 14:00:00,65.59,65.75,65.58,65.74,131200.0,53.5853,53.716,53.5771,53.7078,131200.0
2014-09-26 14:05:00,65.75,65.86,65.69,65.84,135800.0,53.716,53.8059,53.667,53.7895,135800.0
2014-09-26 14:10:00,65.85,65.88,65.71,65.71,42800.0,53.7977,53.8222,53.6833,53.6833,42800.0
2014-09-26 14:15:00,65.72,65.87,65.71,65.87,45500.0,53.6915,53.814,53.6833,53.814,45500.0
2014-09-26 14:20:00,65.87,65.88,65.81,65.85,57600.0,53.814,53.8222,53.765,53.7977,57600.0
2014-09-26 14:25:00,65.86,65.94,65.83,65.91,70100.0,53.8059,53.8712,53.7814,53.8467,70100.0
2014-09-26 14:30:00,65.91,65.98,65.89,65.95,73400.0,53.8467,53.9039,53.8304,53.8794,73400.0
2014-09-26 14:35:00,65.95,66.15,65.94,66.14,113500.0,53.8794,54.0428,53.8712,54.0346,113500.0
2014-09-26 14:40:00,66.13,66.16,66.07,66.08,100600.0,54.0265,54.051,53.9774,53.9856,100600.0
2014-09-26 14:45:00,66.08,66.26,65.99,66.25,138700.0,53.9856,54.1327,53.9121,54.1245,138700.0
2014-09-26 14:50:00,66.25,66.26,66.05,66.05,85100.0,54.1245,54.1327,53.9611,53.9611,85100.0
2014-09-26 14:55:00,66.06,66.1,65.98,66.06,56800.0,53.9693,54.0019,53.9039,53.9693,56800.0
2014-09-26 15:00:00,66.05,66.09,65.92,65.96,127700.0,53.9611,53.9938,53.8549,53.8876,127700.0
2014-09-26 15:05:00,65.97,66.03,65.88,66.03,107500.0,53.8957,53.9448,53.8222,53.9448,107500.0
2014-09-26 15:10:00,66.04,66.09,66.01,66.08,60900.0,53.9529,53.9938,53.9284,53.9856,60900.0
2014-09-26 15:15:00,66.07,66.08,65.92,65.95,80300.0,53.9774,53.9856,53.8549,53.8794,80300.0
2014-09-26 15:20:00,65.94,66.01,65.93,65.99,58000.0,53.8712,53.9284,53.8631,53.9121,58000.0
2014-09-26 15:25:00,66.0,66.03,65.95,66.03,102600.0,53.9202,53.9448,53.8794,53.9448,102600.0
2014-09-26 15:30:00,66.03,66.07,65.95,66.02,110200.0,53.9448,53.9774,53.8794,53.9366,110200.0
2014-09-26 15:35:00,66.02,66.06,65.98,66.06,121400.0,53.9366,53.9693,53.9039,53.9693,121400.0
2014-09-26 15:40:00,66.05,66.06,65.88,65.92,114700.0,53.9611,53.9693,53.8222,53.8549,114700.0
2014-09-26 15:45:00,65.92,65.97,65.9,65.9,236300.0,53.8549,53.8957,53.8385,53.8385,236300.0
2014-09-26 15:50:00,65.91,66.04,65.89,65.92,238800.0,53.8467,53.9529,53.8304,53.8549,238800.0
2014-09-26 15:55:00,65.92,65.93,65.84,65.88,277000.0,53.8549,53.8631,53.7895,53.8222,277000.0
2014-09-29 09:30:00,64.9,64.9,64.46,64.69,383100.0,53.0216,53.0216,52.6621,52.85,383100.0
2014-09-29 09:35:00,64.68,65.27,64.67,65.03,233900.0,52.8418,53.3239,52.8337,53.1278,233900.0
2014-09-29 09:40:00,65.03,65.12,64.95,65.05,244600.0,53.1278,53.2013,53.0624,53.1441,244600.0
2014-09-29 09:45:00,65.03,65.08,64.96,65.04,240300.0,53.1278,53.1686,53.0706,53.1359,240300.0
2014-09-29 09:50:00,65.04,65.36,64.98,65.14,209800.0,53.1359,53.3974,53.0869,53.2176,209800.0
2014-09-29 09:55:00,65.14,65.17,65.0,65.05,121900.0,53.2176,53.2422,53.1033,53.1441,121900.0
2014-09-29 10:00:00,65.03,65.24,65.0,65.07,130200.0,53.1278,53.2993,53.1033,53.1605,130200.0
2014-09-29 10:05:00,65.07,65.2,65.01,65.16,128600.0,53.1605,53.2667,53.1114,53.234,128600.0
2014-09-29 10:10:00,65.15,65.2,65.0,65.02,136900.0,53.2258,53.2667,53.1033,53.1196,136900.0
2014-09-29 10:15:00,65.03,65.46,65.03,65.44,90300.0,53.1278,53.4791,53.1278,53.4627,90300.0
2014-09-29 10:20:00,65.45,65.57,65.31,65.34,97900.0,53.4709,53.5689,53.3565,53.381,97900.0
2014-09-29 10:25:00,65.35,65.38,65.13,65.17,122500.0,53.3892,53.4137,53.2095,53.2422,122500.0
2014-09-29 10:30:00,65.17,65.29,65.06,65.29,86500.0,53.2422,53.3402,53.1523,53.3402,86500.0
2014-09-29 10:35:00,65.3,65.44,65.24,65.43,95200.0,53.3484,53.4627,53.2993,53.4546,95200.0
2014-09-29 10:40:00,65.43,65.73,65.43,65.65,171500.0,53.4546,53.6997,53.4546,53.6343,171500.0
2014-09-29 10:45:00,65.65,65.67,65.35,65.35,95000.0,53.6343,53.6506,53.3892,53.3892,95000.0
2014-09-29 10:50:00,65.35,65.42,65.29,65.32,191700.0,53.3892,53.4464,53.3402,53.3647,191700.0
2014-09-29 10:55:00,65.32,65.39,65.21,65.26,138000.0,53.3647,53.4219,53.2748,53.3157,138000.0
2014-09-29 11:00:00,65.26,65.28,65.08,65.1,104200.0,53.3157,53.332,53.1686,53.185,104200.0
2014-09-29 11:05:00,65.11,65.21,65.07,65.13,89500.0,53.1931,53.2748,53.1605,53.2095,89500.0
2014-09-29 11:10:00,65.13,65.34,65.09,65.29,101800.0,53.2095,53.381,53.1768,53.3402,101800.0
2014-09-29 11:15:00,65.3,65.34,65.22,65.31,151700.0,53.3484,53.381,53.283,53.3565,151700.0
2014-09-29 11:20:00,65.31,65.37,65.12,65.18,108000.0,53.3565,53.4056,53.2013,53.2503,108000.0
2014-09-29 11:25:00,65.18,65.2,65.1,65.2,65100.0,53.2503,53.2667,53.185,53.2667,65100.0
2014-09-29 11:30:00,65.22,65.38,65.2,65.38,46500.0,53.283,53.4137,53.2667,53.4137,46500.0
2014-09-29 11:35:00,65.37,65.56,65.34,65.56,153500.0,53.4056,53.5608,53.381,53.5608,153500.0
2014-09-29 11:40:00,65.52,65.57,65.49,65.55,88200.0,53.5281,53.5689,53.5036,53.5526,88200.0
2014-09-29 11:45:00,65.53,65.65,65.5,65.65,60600.0,53.5363,53.6343,53.5118,53.6343,60600.0
2014-09-29 11:50:00,65.64,65.67,65.59,65.65,58000.0,53.6261,53.6506,53.5853,53.6343,58000.0
2014-09-29 11:55:00,65.65,65.73,65.62,65.72,68100.0,53.6343,53.6997,53.6098,53.6915,68100.0
2014-09-29 12:00:00,65.72,65.73,65.56,65.62,161500.0,53.6915,53.6997,53.5608,53.6098,161500.0
2014-09-29 12:05:00,65.61,65.62,65.51,65.55,72900.0,53.6016,53.6098,53.5199,53.5526,72900.0
2014-09-29 12:10:00,65.55,65.56,65.31,65.31,57700.0,53.5526,53.5608,53.3565,53.3565,57700.0
2014-09-29 12:15:00,65.31,65.35,65.22,65.27,82100.0,53.3565,53.3892,53.283,53.3239,82100.0
2014-09-29 12:20:00,65.28,65.28,65.14,65.16,50800.0,53.332,53.332,53.2176,53.234,50800.0
2014-09-29 12:25:00,65.16,65.23,65.1,65.2,83900.0,53.234,53.2912,53.185,53.2667,83900.0
2014-09-29 12:30:00,65.19,65.21,65.12,65.18,63500.0,53.2585,53.2748,53.2013,53.2503,63500.0
2014-09-29 12:35:00,65.18,65.18,65.11,65.15,64200.0,53.2503,53.2503,53.1931,53.2258,64200.0
2014-09-29 12:40:00,65.15,65.26,65.13,65.21,27700.0,53.2258,53.3157,53.2095,53.2748,27700.0
2014-09-29 12:45:00,65.21,65.28,65.14,65.27,43700.0,53.2748,53.332,53.2176,53.3239,43700.0
2014-09-29 12:50:00,65.26,65.47,65.25,65.39,29700.0,53.3157,53.4872,53.3075,53.4219,29700.0
2014-09-29 12:55:00,65.38,65.43,65.33,65.34,30200.0,53.4137,53.4546,53.3729,53.381,30200.0
2014-09-29 13:00:00,65.33,65.34,65.2,65.21,27900.0,53.3729,53.381,53.2667,53.2748,27900.0
2014-09-29 13:05:00,65.2,65.23,65.11,65.17,29300.0,53.2667,53.2912,53.1931,53.2422,29300.0
2014-09-29 13:10:00,65.17,65.29,65.17,65.25,28800.0,53.2422,53.3402,53.2422,53.3075,28800.0
2014-09-29 13:15:00,65.24,65.42,65.24,65.36,48400.0,53.2993,53.4464,53.2993,53.3974,48400.0
2014-09-29 13:20:00,65.37,65.43,65.31,65.36,31300.0,53.4056,53.4546,53.3565,53.3974,31300.0
2014-09-29 13:25:00,65.37,65.48,65.36,65.45,42500.0,53.4056,53.4954,53.3974,53.4709,42500.0
2014-09-29 13:30:00,65.46,65.61,65.46,65.58,38300.0,53.4791,53.6016,53.4791,53.5771,38300.0
2014-09-29 13:35:00,65.57,65.57,65.32,65.34,53700.0,53.5689,53.5689,53.3647,53.381,53700.0
2014-09-29 13:40:00,65.33,65.36,65.22,65.23,43500.0,53.3729,53.3974,53.283,53.2912,43500.0
2014-09-29 13:45:00,65.24,65.33,65.22,65.3,31200.0,53.2993,53.3729,53.283,53.3484,31200.0
2014-09-29 13:50:00,65.3,65.42,65.3,65.38,56000.0,53.3484,53.4464,53.3484,53.4137,56000.0
2014-09-29 13:55:00,65.38,65.39,65.26,65.29,27100.0,53.4137,53.4219,53.3157,53.3402,27100.0
2014-09-29 14:00:00,65.27,65.39,65.25,65.38,40800.0,53.3239,53.4219,53.3075,53.4137,40800.0
2014-09-29 14:05:00,65.37,65.39,65.28,65.3,55500.0,53.4056,53.4219,53.332,53.3484,55500.0
2014-09-29 14:10:00,65.3,65.4,65.25,65.26,46000.0,53.3484,53.4301,53.3075,53.3157,46000.0
2014-09-29 14:15:00,65.26,65.27,65.13,65.16,105100.0,53.3157,53.3239,53.2095,53.234,105100.0
2014-09-29 14:20:00,65.16,65.2,65.13,65.2,68200.0,53.234,53.2667,53.2095,53.2667,68200.0
2014-09-29 14:25:00,65.19,65.31,65.15,65.24,55700.0,53.2585,53.3565,53.2258,53.2993,55700.0
2014-09-29 14:30:00,65.22,65.38,65.22,65.36,36100.0,53.283,53.4137,53.283,53.3974,36100.0
2014-09-29 14:35:00,65.36,65.38,65.21,65.27,45000.0,53.3974,53.4137,53.2748,53.3239,45000.0
2014-09-29 14:40:00,65.27,65.31,65.19,65.21,52300.0,53.3239,53.3565,53.2585,53.2748,52300.0
2014-09-29 14:45:00,65.21,65.35,65.2,65.33,73400.0,53.2748,53.3892,53.2667,53.3729,73400.0
2014-09-29 14:50:00,65.32,65.35,65.23,65.25,61400.0,53.3647,53.3892,53.2912,53.3075,61400.0
2014-09-29 14:55:00,65.25,65.41,65.23,65.36,125100.0,53.3075,53.4382,53.2912,53.3974,125100.0
2014-09-29 15:00:00,65.35,65.5,65.35,65.47,91900.0,53.3892,53.5118,53.3892,53.4872,91900.0
2014-09-29 15:05:00,65.46,65.5,65.3,65.33,80100.0,53.4791,53.5118,53.3484,53.3729,80100.0
2014-09-29 15:10:00,65.33,65.5,65.29,65.5,68200.0,53.3729,53.5118,53.3402,53.5118,68200.0
2014-09-29 15:15:00,65.5,65.6,65.44,65.57,124800.0,53.5118,53.5935,53.4627,53.5689,124800.0
2014-09-29 15:20:00,65.57,65.7,65.57,65.64,137000.0,53.5689,53.6752,53.5689,53.6261,137000.0
2014-09-29 15:25:00,65.64,65.75,65.64,65.69,68000.0,53.6261,53.716,53.6261,53.667,68000.0
2014-09-29 15:30:00,65.7,65.72,65.59,65.71,78900.0,53.6752,53.6915,53.5853,53.6833,78900.0
2014-09-29 15:35:00,65.73,65.79,65.65,65.79,84100.0,53.6997,53.7487,53.6343,53.7487,84100.0
2014-09-29 15:40:00,65.78,65.78,65.58,65.62,152800.0,53.7405,53.7405,53.5771,53.6098,152800.0
2014-09-29 15:45:00,65.61,65.7,65.57,65.68,189100.0,53.6016,53.6752,53.5689,53.6588,189100.0
2014-09-29 15:50:00,65.68,65.69,65.61,65.62,139300.0,53.6588,53.667,53.6016,53.6098,139300.0
2014-09-29 15:55:00,65.61,65.67,65.61,65.63,155600.0,53.6016,53.6506,53.6016,53.618,155600.0
2014-09-30 09:30:00,65.29,65.63,65.05,65.26,223100.0,53.3402,53.618,53.1441,53.3157,223100.0
2014-09-30 09:35:00,65.27,65.27,65.0,65.17,74100.0,53.3239,53.3239,53.1033,53.2422,74100.0
2014-09-30 09:40:00,65.16,65.21,64.98,65.15,64300.0,53.234,53.2748,53.0869,53.2258,64300.0
2014-09-30 09:45:00,65.16,65.36,65.07,65.14,71200.0,53.234,53.3974,53.1605,53.2176,71200.0
2014-09-30 09:50:00,65.13,65.29,64.99,65.23,74900.0,53.2095,53.3402,53.0951,53.2912,74900.0
2014-09-30 09:55:00,65.23,65.32,65.18,65.22,49600.0,53.2912,53.3647,53.2503,53.283,49600.0
2014-09-30 10:00:00,65.21,65.24,64.99,65.0,87200.0,53.2748,53.2993,53.0951,53.1033,87200.0
2014-09-30 10:05:00,65.02,65.24,64.99,65.07,66400.0,53.1196,53.2993,53.0951,53.1605,66400.0
2014-09-30 10:10:00,65.09,65.23,65.07,65.21,38900.0,53.1768,53.2912,53.1605,53.2748,38900.0
2014-09-30 10:15:00,65.21,65.38,65.18,65.29,65700.0,53.2748,53.4137,53.2503,53.3402,65700.0
2014-09-30 10:20:00,65.29,65.44,65.25,65.3,60600.0,53.3402,53.4627,53.3075,53.3484,60600.0
2014-09-30 10:25:00,65.32,65.35,65.24,65.28,87300.0,53.3647,53.3892,53.2993,53.332,87300.0
2014-09-30 10:30:00,65.27,65.52,65.25,65.52,96900.0,53.3239,53.5281,53.3075,53.5281,96900.0
2014-09-30 10:35:00,65.52,65.65,65.48,65.56,79100.0,53.5281,53.6343,53.4954,53.5608,79100.0
2014-09-30 10:40:00,65.57,65.83,65.57,65.81,81200.0,53.5689,53.7814,53.5689,53.765,81200.0
2014-09-30 10:45:00,65.82,65.88,65.79,65.82,69300.0,53.7732,53.8222,53.7487,53.7732,69300.0
2014-09-30 10:50:00,65.82,65.86,65.63,65.63,37700.0,53.7732,53.8059,53.618,53.618,37700.0
2014-09-30 10:55:00,65.63,65.79,65.63,65.76,50000.0,53.618,53.7487,53.618,53.7242,50000.0
2014-09-30 11:00:00,65.74,65.8,65.65,65.75,57600.0,53.7078,53.7568,53.6343,53.716,57600.0
2014-09-30 11:05:00,65.74,65.98,65.74,65.89,72800.0,53.7078,53.9039,53.7078,53.8304,72800.0
2014-09-30 11:10:00,65.89,65.99,65.85,65.96,52200.0,53.8304,53.9121,53.7977,53.8876,52200.0
2014-09-30 11:15:00,65.97,66.06,65.95,66.02,62300.0,53.8957,53.9693,53.8794,53.9366,62300.0
2014-09-30 11:20:00,66.01,66.14,65.97,66.12,61800.0,53.9284,54.0346,53.8957,54.0183,61800.0
2014-09-30 11:25:00,66.11,66.25,66.08,66.09,112700.0,54.0101,54.1245,53.9856,53.9938,112700.0
2014-09-30 11:30:00,66.08,66.15,65.93,65.95,145600.0,53.9856,54.0428,53.8631,53.8794,145600.0
2014-09-30 11:35:00,65.94,65.99,65.53,65.55,122200.0,53.8712,53.9121,53.5363,53.5526,122200.0
2014-09-30 11:40:00,65.54,65.58,65.39,65.4,97700.0,53.5444,53.5771,53.4219,53.4301,97700.0
2014-09-30 11:45:00,65.41,65.42,65.17,65.28,85300.0,53.4382,53.4464,53.2422,53.332,85300.0
2014-09-30 11:50:00,65.29,65.46,65.29,65.45,55900.0,53.3402,53.4791,53.3402,53.4709,55900.0
2014-09-30 11:55:00,65.45,65.49,65.34,65.36,70800.0,53.4709,53.5036,53.381,53.3974,70800.0
2014-09-30 12:00:00,65.36,65.39,65.32,65.33,61700.0,53.3974,53.4219,53.3647,53.3729,61700.0
2014-09-30 12:05:00,65.33,65.34,65.18,65.19,61300.0,53.3729,53.381,53.2503,53.2585,61300.0
2014-09-30 12:10:00,65.19,65.22,65.01,65.03,80600.0,53.2585,53.283,53.1114,53.1278,80600.0
2014-09-30 12:15:00,65.05,65.07,64.87,64.94,100900.0,53.1441,53.1605,52.9971,53.0543,100900.0
2014-09-30 12:20:00,64.93,64.96,64.74,64.75,43000.0,53.0461,53.0706,52.8909,52.899,43000.0
2014-09-30 12:25:00,64.76,64.86,64.62,64.83,85300.0,52.9072,52.9889,52.7928,52.9644,85300.0
2014-09-30 12:30:00,64.83,64.98,64.75,64.88,120200.0,52.9644,53.0869,52.899,53.0052,120200.0
2014-09-30 12:35:00,64.91,64.93,64.7,64.7,73000.0,53.0297,53.0461,52.8582,52.8582,73000.0
2014-09-30 12:40:00,64.69,64.71,64.62,64.68,89000.0,52.85,52.8663,52.7928,52.8418,89000.0
2014-09-30 12:45:00,64.69,64.88,64.69,64.79,91900.0,52.85,53.0052,52.85,52.9317,91900.0
2014-09-30 12:50:00,64.8,64.89,64.79,64.84,83200.0,52.9399,53.0134,52.9317,52.9726,83200.0
2014-09-30 12:55:00,64.85,64.89,64.71,64.75,122200.0,52.9807,53.0134,52.8663,52.899,122200.0
2014-09-30 13:00:00,64.75,64.88,64.74,64.83,62500.0,52.899,53.0052,52.8909,52.9644,62500.0
2014-09-30 13:05:00,64.83,64.92,64.74,64.75,44500.0,52.9644,53.0379,52.8909,52.899,44500.0
2014-09-30 13:10:00,64.75,64.84,64.72,64.72,27000.0,52.899,52.9726,52.8745,52.8745,27000.0
2014-09-30 13:15:00,64.73,64.9,64.73,64.77,44700.0,52.8827,53.0216,52.8827,52.9154,44700.0
2014-09-30 13:20:00,64.76,64.76,64.61,64.63,80000.0,52.9072,52.9072,52.7847,52.801,80000.0
2014-09-30 13:25:00,64.63,64.66,64.53,64.53,76200.0,52.801,52.8255,52.7193,52.7193,76200.0
2014-09-30 13:30:00,64.54,64.65,64.49,64.49,131000.0,52.7275,52.8173,52.6866,52.6866,131000.0
2014-09-30 13:35:00,64.49,64.58,64.47,64.58,77400.0,52.6866,52.7601,52.6703,52.7601,77400.0
2014-09-30 13:40:00,64.57,64.58,64.42,64.45,92800.0,52.752,52.7601,52.6294,52.6539,92800.0
2014-09-30 13:45:00,64.43,64.43,64.31,64.36,78900.0,52.6376,52.6376,52.5396,52.5804,78900.0
2014-09-30 13:50:00,64.35,64.37,64.3,64.36,74500.0,52.5722,52.5886,52.5314,52.5804,74500.0
2014-09-30 13:55:00,64.36,64.45,64.33,64.41,142400.0,52.5804,52.6539,52.5559,52.6213,142400.0
2014-09-30 14:00:00,64.41,64.44,64.22,64.23,214700.0,52.6213,52.6458,52.466,52.4742,214700.0
2014-09-30 14:05:00,64.24,64.34,64.22,64.26,108900.0,52.4824,52.5641,52.466,52.4987,108900.0
2014-09-30 14:10:00,64.27,64.31,64.13,64.19,96300.0,52.5069,52.5396,52.3925,52.4415,96300.0
2014-09-30 14:15:00,64.2,64.23,64.08,64.11,121900.0,52.4497,52.4742,52.3517,52.3762,121900.0
2014-09-30 14:20:00,64.11,64.12,63.93,63.97,144100.0,52.3762,52.3843,52.2291,52.2618,144100.0
2014-09-30 14:25:00,63.98,64.22,63.96,64.18,88500.0,52.27,52.466,52.2536,52.4334,88500.0
2014-09-30 14:30:00,64.2,64.37,64.2,64.32,82800.0,52.4497,52.5886,52.4497,52.5477,82800.0
2014-09-30 14:35:00,64.31,64.47,64.28,64.45,106100.0,52.5396,52.6703,52.5151,52.6539,106100.0
2014-09-30 14:40:00,64.44,64.48,64.4,64.45,81900.0,52.6458,52.6784,52.6131,52.6539,81900.0
2014-09-30 14:45:00,64.44,64.67,64.44,64.67,133800.0,52.6458,52.8337,52.6458,52.8337,133800.0
2014-09-30 14:50:00,64.67,64.69,64.6,64.6,76000.0,52.8337,52.85,52.7765,52.7765,76000.0
2014-09-30 14:55:00,64.59,64.69,64.57,64.58,79300.0,52.7683,52.85,52.752,52.7601,79300.0
2014-09-30 15:00:00,64.59,64.61,64.4,64.41,93600.0,52.7683,52.7847,52.6131,52.6213,93600.0
2014-09-30 15:05:00,64.41,64.41,64.29,64.33,116600.0,52.6213,52.6213,52.5232,52.5559,116600.0
2014-09-30 15:10:00,64.34,64.37,64.23,64.24,102500.0,52.5641,52.5886,52.4742,52.4824,102500.0
2014-09-30 15:15:00,64.24,64.42,64.22,64.39,100600.0,52.4824,52.6294,52.466,52.6049,100600.0
2014-09-30 15:20:00,64.39,64.52,64.39,64.49,86500.0,52.6049,52.7111,52.6049,52.6866,86500.0
2014-09-30 15:25:00,64.48,64.53,64.41,64.51,100500.0,52.6784,52.7193,52.6213,52.703,100500.0
2014-09-30 15:30:00,64.52,64.55,64.42,64.51,116900.0,52.7111,52.7356,52.6294,52.703,116900.0
2014-09-30 15:35:00,64.52,64.68,64.51,64.56,121700.0,52.7111,52.8418,52.703,52.7438,121700.0
2014-09-30 15:40:00,64.56,64.66,64.56,64.57,168700.0,52.7438,52.8255,52.7438,52.752,168700.0
2014-09-30 15:45:00,64.58,64.69,64.52,64.62,244500.0,52.7601,52.85,52.7111,52.7928,244500.0
2014-09-30 15:50:00,64.62,64.73,64.56,64.69,213100.0,52.7928,52.8827,52.7438,52.85,213100.0
2014-09-30 15:55:00,64.69,64.72,64.5,64.51,309200.0,52.85,52.8745,52.6948,52.703,309200.0
2014-10-01 09:30:00,64.63,64.63,64.15,64.21,150400.0,52.801,52.801,52.4088,52.4579,150400.0
2014-10-01 09:35:00,64.2,64.37,64.02,64.02,97800.0,52.4497,52.5886,52.3026,52.3026,97800.0
2014-10-01 09:40:00,64.02,64.24,63.85,63.85,90100.0,52.3026,52.4824,52.1638,52.1638,90100.0
2014-10-01 09:45:00,63.85,64.11,63.85,63.94,96500.0,52.1638,52.3762,52.1638,52.2373,96500.0
2014-10-01 09:50:00,63.94,64.21,63.85,64.18,64500.0,52.2373,52.4579,52.1638,52.4334,64500.0
2014-10-01 09:55:00,64.19,64.33,64.08,64.1,100400.0,52.4415,52.5559,52.3517,52.368,100400.0
2014-10-01 10:00:00,64.09,64.18,63.96,63.96,77300.0,52.3598,52.4334,52.2536,52.2536,77300.0
2014-10-01 10:05:00,63.99,64.04,63.81,63.98,80400.0,52.2781,52.319,52.1311,52.27,80400.0
2014-10-01 10:10:00,63.97,64.03,63.89,64.0,78500.0,52.2618,52.3108,52.1964,52.2863,78500.0
2014-10-01 10:15:00,64.0,64.27,63.98,64.27,69700.0,52.2863,52.5069,52.27,52.5069,69700.0
2014-10-01 10:20:00,64.26,64.33,64.11,64.2,133700.0,52.4987,52.5559,52.3762,52.4497,133700.0
2014-10-01 10:25:00,64.2,64.44,64.17,64.42,119800.0,52.4497,52.6458,52.4252,52.6294,119800.0
2014-10-01 10:30:00,64.43,64.43,64.33,64.33,157300.0,52.6376,52.6376,52.5559,52.5559,157300.0
2014-10-01 10:35:00,64.34,64.36,64.18,64.23,168300.0,52.5641,52.5804,52.4334,52.4742,168300.0
2014-10-01 10:40:00,64.22,64.31,64.22,64.27,80400.0,52.466,52.5396,52.466,52.5069,80400.0
2014-10-01 10:45:00,64.26,64.28,64.11,64.18,110500.0,52.4987,52.5151,52.3762,52.4334,110500.0
2014-10-01 10:50:00,64.19,64.33,64.19,64.22,69900.0,52.4415,52.5559,52.4415,52.466,69900.0
2014-10-01 10:55:00,64.23,64.5,64.22,64.48,115800.0,52.4742,52.6948,52.466,52.6784,115800.0
2014-10-01 11:00:00,64.49,64.78,64.42,64.71,148300.0,52.6866,52.9235,52.6294,52.8663,148300.0
2014-10-01 11:05:00,64.73,64.88,64.71,64.73,139100.0,52.8827,53.0052,52.8663,52.8827,139100.0
2014-10-01 11:10:00,64.73,64.75,64.58,64.6,74200.0,52.8827,52.899,52.7601,52.7765,74200.0
2014-10-01 11:15:00,64.57,64.74,64.52,64.61,54900.0,52.752,52.8909,52.7111,52.7847,54900.0
2014-10-01 11:20:00,64.61,64.66,64.54,64.61,169100.0,52.7847,52.8255,52.7275,52.7847,169100.0
2014-10-01 11:25:00,64.6,64.6,64.29,64.43,66800.0,52.7765,52.7765,52.5232,52.6376,66800.0
2014-10-01 11:30:00,64.42,64.5,64.3,64.4,118200.0,52.6294,52.6948,52.5314,52.6131,118200.0
2014-10-01 11:35:00,64.4,64.63,64.38,64.56,76900.0,52.6131,52.801,52.5967,52.7438,76900.0
2014-10-01 11:40:00,64.56,64.56,64.43,64.47,52900.0,52.7438,52.7438,52.6376,52.6703,52900.0
2014-10-01 11:45:00,64.47,64.48,64.16,64.22,76500.0,52.6703,52.6784,52.417,52.466,76500.0
2014-10-01 11:50:00,64.22,64.38,64.21,64.31,64800.0,52.466,52.5967,52.4579,52.5396,64800.0
2014-10-01 11:55:00,64.31,64.35,64.23,64.28,50800.0,52.5396,52.5722,52.4742,52.5151,50800.0
2014-10-01 12:00:00,64.28,64.28,64.15,64.26,76700.0,52.5151,52.5151,52.4088,52.4987,76700.0
2014-10-01 12:05:00,64.27,64.37,64.17,64.32,51300.0,52.5069,52.5886,52.4252,52.5477,51300.0
2014-10-01 12:10:00,64.32,64.33,64.19,64.2,50500.0,52.5477,52.5559,52.4415,52.4497,50500.0
2014-10-01 12:15:00,64.19,64.2,64.1,64.14,51400.0,52.4415,52.4497,52.368,52.4007,51400.0
2014-10-01 12:20:00,64.14,64.16,64.08,64.12,103800.0,52.4007,52.417,52.3517,52.3843,103800.0
2014-10-01 12:25:00,64.13,64.19,64.04,64.14,87500.0,52.3925,52.4415,52.319,52.4007,87500.0
2014-10-01 12:30:00,64.13,64.13,63.94,63.97,69400.0,52.3925,52.3925,52.2373,52.2618,69400.0
2014-10-01 12:35:00,63.97,64.0,63.83,63.83,47100.0,52.2618,52.2863,52.1474,52.1474,47100.0
2014-10-01 12:40:00,63.83,63.88,63.71,63.83,76700.0,52.1474,52.1883,52.0494,52.1474,76700.0
2014-10-01 12:45:00,63.82,63.83,63.65,63.66,51400.0,52.1392,52.1474,52.0004,52.0085,51400.0
2014-10-01 12:50:00,63.66,63.84,63.65,63.77,44600.0,52.0085,52.1556,52.0004,52.0984,44600.0
2014-10-01 12:55:00,63.76,63.81,63.71,63.75,53300.0,52.0902,52.1311,52.0494,52.0821,53300.0
2014-10-01 13:00:00,63.75,63.8,63.68,63.68,54500.0,52.0821,52.1229,52.0249,52.0249,54500.0
2014-10-01 13:05:00,63.69,63.76,63.6,63.64,87300.0,52.033,52.0902,51.9595,51.9922,87300.0
2014-10-01 13:10:00,63.64,63.73,63.62,63.63,46900.0,51.9922,52.0657,51.9758,51.984,46900.0
2014-10-01 13:15:00,63.63,63.65,63.55,63.57,66900.0,51.984,52.0004,51.9187,51.935,66900.0
2014-10-01 13:20:00,63.55,63.57,63.47,63.55,77500.0,51.9187,51.935,51.8533,51.9187,77500.0
2014-10-01 13:25:00,63.55,63.63,63.5,63.61,111300.0,51.9187,51.984,51.8778,51.9677,111300.0
2014-10-01 13:30:00,63.62,63.63,63.51,63.51,102300.0,51.9758,51.984,51.886,51.886,102300.0
2014-10-01 13:35:00,63.5,63.51,63.35,63.35,73200.0,51.8778,51.886,51.7553,51.7553,73200.0
2014-10-01 13:40:00,63.37,63.4,63.21,63.23,107600.0,51.7716,51.7961,51.6409,51.6572,107600.0
2014-10-01 13:45:00,63.23,63.24,63.16,63.21,109300.0,51.6572,51.6654,51.6,51.6409,109300.0
2014-10-01 13:50:00,63.22,63.24,63.03,63.06,110800.0,51.6491,51.6654,51.4938,51.5183,110800.0
2014-10-01 13:55:00,63.05,63.05,62.88,62.93,212300.0,51.5102,51.5102,51.3713,51.4121,212300.0
2014-10-01 14:00:00,62.92,62.96,62.86,62.94,101400.0,51.404,51.4366,51.3549,51.4203,101400.0
2014-10-01 14:05:00,62.96,63.15,62.93,63.09,136600.0,51.4366,51.5919,51.4121,51.5429,136600.0
2014-10-01 14:10:00,63.09,63.22,63.07,63.13,114600.0,51.5429,51.6491,51.5265,51.5755,114600.0
2014-10-01 14:15:00,63.12,63.13,62.99,63.08,72900.0,51.5674,51.5755,51.4612,51.5347,72900.0
2014-10-01 14:20:00,63.07,63.1,62.98,63.1,72600.0,51.5265,51.551,51.453,51.551,72600.0
2014-10-01 14:25:00,63.1,63.15,63.03,63.06,77700.0,51.551,51.5919,51.4938,51.5183,77700.0
2014-10-01 14:30:00,63.07,63.09,62.9,62.9,120900.0,51.5265,51.5429,51.3876,51.3876,120900.0
2014-10-01 14:35:00,62.9,63.04,62.89,62.97,89100.0,51.3876,51.502,51.3795,51.4448,89100.0
2014-10-01 14:40:00,62.96,62.97,62.86,62.91,81900.0,51.4366,51.4448,51.3549,51.3958,81900.0
2014-10-01 14:45:00,62.91,62.96,62.88,62.92,48400.0,51.3958,51.4366,51.3713,51.404,48400.0
2014-10-01 14:50:00,62.91,62.91,62.74,62.75,88800.0,51.3958,51.3958,51.2569,51.2651,88800.0
2014-10-01 14:55:00,62.74,62.74,62.47,62.48,125700.0,51.2569,51.2569,51.0363,51.0445,125700.0
2014-10-01 15:00:00,62.48,62.56,62.24,62.24,164100.0,51.0445,51.1099,50.8484,50.8484,164100.0
2014-10-01 15:05:00,62.25,62.27,62.11,62.14,147500.0,50.8566,50.8729,50.7422,50.7667,147500.0
2014-10-01 15:10:00,62.14,62.28,62.08,62.27,149000.0,50.7667,50.8811,50.7177,50.8729,149000.0
2014-10-01 15:15:00,62.28,62.49,62.2,62.45,175500.0,50.8811,51.0527,50.8157,51.02,175500.0
2014-10-01 15:20:00,62.46,62.53,62.33,62.34,136300.0,51.0282,51.0853,50.922,50.9301,136300.0
2014-10-01 15:25:00,62.33,62.54,62.32,62.51,112600.0,50.922,51.0935,50.9138,51.069,112600.0
2014-10-01 15:30:00,62.51,62.63,62.51,62.54,132700.0,51.069,51.167,51.069,51.0935,132700.0
2014-10-01 15:35:00,62.53,62.66,62.46,62.65,189200.0,51.0853,51.1916,51.0282,51.1834,189200.0
2014-10-01 15:40:00,62.64,62.68,62.59,62.66,270500.0,51.1752,51.2079,51.1344,51.1916,270500.0
2014-10-01 15:45:00,62.66,62.73,62.64,62.67,203000.0,51.1916,51.2487,51.1752,51.1997,203000.0
2014-10-01 15:50:00,62.67,62.69,62.56,62.6,222200.0,51.1997,51.2161,51.1099,51.1425,222200.0
2014-10-01 15:55:00,62.6,62.67,62.44,62.45,542100.0,51.1425,51.1997,51.0118,51.02,542100.0
2014-10-02 09:30:00,61.9,61.92,61.15,61.52,395300.0,50.5707,50.587,49.9579,50.2602,395300.0
2014-10-02 09:35:00,61.58,61.93,61.48,61.49,349600.0,50.3092,50.5952,50.2275,50.2357,349600.0
2014-10-02 09:40:00,61.49,61.49,61.29,61.38,340500.0,50.2357,50.2357,50.0723,50.1458,340500.0
2014-10-02 09:45:00,61.38,61.4,60.88,61.18,541200.0,50.1458,50.1622,49.7373,49.9824,541200.0
2014-10-02 09:50:00,61.17,61.5,61.13,61.25,172400.0,49.9743,50.2439,49.9416,50.0396,172400.0
2014-10-02 09:55:00,61.27,61.34,61.18,61.27,172500.0,50.056,50.1131,49.9824,50.056,172500.0
2014-10-02 10:00:00,61.26,61.36,61.2,61.29,194400.0,50.0478,50.1295,49.9988,50.0723,194400.0
2014-10-02 10:05:00,61.29,61.34,61.14,61.17,156500.0,50.0723,50.1131,49.9498,49.9743,156500.0
2014-10-02 10:10:00,61.17,61.21,60.82,60.83,331600.0,49.9743,50.0069,49.6883,49.6965,331600.0
2014-10-02 10:15:00,60.84,61.0,60.79,60.89,265900.0,49.7047,49.8354,49.6638,49.7455,265900.0
2014-10-02 10:20:00,60.89,60.99,60.75,60.94,224700.0,49.7455,49.8272,49.6311,49.7864,224700.0
2014-10-02 10:25:00,60.94,61.06,60.89,60.98,359700.0,49.7864,49.8844,49.7455,49.819,359700.0
2014-10-02 10:30:00,60.98,60.98,60.6,60.6,196500.0,49.819,49.819,49.5086,49.5086,196500.0
2014-10-02 10:35:00,60.6,60.6,60.39,60.49,288600.0,49.5086,49.5086,49.337,49.4187,288600.0
2014-10-02 10:40:00,60.51,60.53,60.23,60.3,249700.0,49.4351,49.4514,49.2063,49.2635,249700.0
2014-10-02 10:45:00,60.31,60.42,60.17,60.42,250700.0,49.2717,49.3615,49.1573,49.3615,250700.0
2014-10-02 10:50:00,60.39,60.39,60.08,60.17,152100.0,49.337,49.337,49.0838,49.1573,152100.0
2014-10-02 10:55:00,60.17,60.25,60.09,60.17,220000.0,49.1573,49.2226,49.0919,49.1573,220000.0
2014-10-02 11:00:00,60.15,60.28,60.09,60.23,276000.0,49.1409,49.2472,49.0919,49.2063,276000.0
2014-10-02 11:05:00,60.23,60.4,60.23,60.31,176800.0,49.2063,49.3452,49.2063,49.2717,176800.0
2014-10-02 11:10:00,60.32,60.57,60.31,60.57,128600.0,49.2798,49.4841,49.2717,49.4841,128600.0
2014-10-02 11:15:00,60.56,60.62,60.36,60.45,129200.0,49.4759,49.5249,49.3125,49.386,129200.0
2014-10-02 11:20:00,60.46,60.49,60.32,60.37,112700.0,49.3942,49.4187,49.2798,49.3207,112700.0
2014-10-02 11:25:00,60.36,60.53,60.33,60.41,114000.0,49.3125,49.4514,49.288,49.3534,114000.0
2014-10-02 11:30:00,60.41,60.44,60.09,60.12,136900.0,49.3534,49.3779,49.0919,49.1164,136900.0
2014-10-02 11:35:00,60.12,60.13,59.67,59.97,427600.0,49.1164,49.1246,48.7488,48.9939,427600.0
2014-10-02 11:40:00,59.98,60.1,59.82,59.96,174600.0,49.0021,49.1001,48.8713,48.9857,174600.0
2014-10-02 11:45:00,59.98,60.05,59.88,59.9,153400.0,49.0021,49.0593,48.9204,48.9367,153400.0
2014-10-02 11:50:00,59.89,60.06,59.89,60.0,150300.0,48.9285,49.0674,48.9285,49.0184,150300.0
2014-10-02 11:55:00,60.0,60.15,59.95,60.11,169400.0,49.0184,49.1409,48.9776,49.1083,169400.0
2014-10-02 12:00:00,60.13,60.31,60.05,60.1,137700.0,49.1246,49.2717,49.0593,49.1001,137700.0
2014-10-02 12:05:00,60.1,60.24,60.08,60.18,106500.0,49.1001,49.2145,49.0838,49.1655,106500.0
2014-10-02 12:10:00,60.16,60.42,60.16,60.27,126100.0,49.1491,49.3615,49.1491,49.239,126100.0
2014-10-02 12:15:00,60.26,60.36,60.22,60.25,62000.0,49.2308,49.3125,49.1981,49.2226,62000.0
2014-10-02 12:20:00,60.24,60.33,60.2,60.25,71900.0,49.2145,49.288,49.1818,49.2226,71900.0
2014-10-02 12:25:00,60.23,60.29,60.19,60.27,81200.0,49.2063,49.2553,49.1736,49.239,81200.0
2014-10-02 12:30:00,60.28,60.61,60.23,60.38,85700.0,49.2472,49.5168,49.2063,49.3289,85700.0
2014-10-02 12:35:00,60.38,60.38,60.26,60.3,50600.0,49.3289,49.3289,49.2308,49.2635,50600.0
2014-10-02 12:40:00,60.3,60.42,60.2,60.32,172700.0,49.2635,49.3615,49.1818,49.2798,172700.0
2014-10-02 12:45:00,60.32,60.44,60.25,60.44,65400.0,49.2798,49.3779,49.2226,49.3779,65400.0
2014-10-02 12:50:00,60.45,60.69,60.45,60.67,82600.0,49.386,49.5821,49.386,49.5658,82600.0
2014-10-02 12:55:00,60.69,60.9,60.65,60.85,110600.0,49.5821,49.7537,49.5494,49.7128,110600.0
2014-10-02 13:00:00,60.86,60.89,60.67,60.88,152600.0,49.721,49.7455,49.5658,49.7373,152600.0
2014-10-02 13:05:00,60.86,60.92,60.74,60.82,111400.0,49.721,49.77,49.623,49.6883,111400.0
2014-10-02 13:10:00,60.84,61.04,60.83,60.97,100700.0,49.7047,49.8681,49.6965,49.8109,100700.0
2014-10-02 13:15:00,60.96,61.08,60.89,61.01,119000.0,49.8027,49.9007,49.7455,49.8435,119000.0
2014-10-02 13:20:00,61.0,61.01,60.85,60.86,96900.0,49.8354,49.8435,49.7128,49.721,96900.0
2014-10-02 13:25:00,60.87,60.88,60.73,60.8,184500.0,49.7292,49.7373,49.6148,49.672,184500.0
2014-10-02 13:30:00,60.8,60.95,60.8,60.93,93200.0,49.672,49.7945,49.672,49.7782,93200.0
2014-10-02 13:35:00,60.91,60.91,60.72,60.75,105100.0,49.7618,49.7618,49.6066,49.6311,105100.0
2014-10-02 13:40:00,60.74,60.74,60.5,60.56,96600.0,49.623,49.623,49.4269,49.4759,96600.0
2014-10-02 13:45:00,60.58,60.75,60.58,60.62,66500.0,49.4922,49.6311,49.4922,49.5249,66500.0
2014-10-02 13:50:00,60.62,60.72,60.61,60.68,106400.0,49.5249,49.6066,49.5168,49.5739,106400.0
2014-10-02 13:55:00,60.69,60.71,60.55,60.59,161300.0,49.5821,49.5985,49.4677,49.5004,161300.0
2014-10-02 14:00:00,60.6,60.9,60.58,60.9,145100.0,49.5086,49.7537,49.4922,49.7537,145100.0
2014-10-02 14:05:00,60.89,61.33,60.89,61.16,344200.0,49.7455,50.105,49.7455,49.9661,344200.0
2014-10-02 14:10:00,61.16,61.29,61.05,61.28,108200.0,49.9661,50.0723,49.8762,50.0641,108200.0
2014-10-02 14:15:00,61.29,61.29,61.1,61.12,83100.0,50.0723,50.0723,49.9171,49.9334,83100.0
2014-10-02 14:20:00,61.12,61.15,60.99,61.11,152700.0,49.9334,49.9579,49.8272,49.9252,152700.0
2014-10-02 14:25:00,61.14,61.3,61.11,61.29,154800.0,49.9498,50.0805,49.9252,50.0723,154800.0
2014-10-02 14:30:00,61.29,61.35,61.13,61.24,170100.0,50.0723,50.1213,49.9416,50.0315,170100.0
2014-10-02 14:35:00,61.23,61.36,61.23,61.32,96600.0,50.0233,50.1295,50.0233,50.0968,96600.0
2014-10-02 14:40:00,61.32,61.56,61.3,61.52,116900.0,50.0968,50.2929,50.0805,50.2602,116900.0
2014-10-02 14:45:00,61.53,61.65,61.48,61.61,138500.0,50.2684,50.3664,50.2275,50.3337,138500.0
2014-10-02 14:50:00,61.6,61.77,61.57,61.71,100400.0,50.3256,50.4644,50.3011,50.4154,100400.0
2014-10-02 14:55:00,61.72,61.73,61.59,61.66,116700.0,50.4236,50.4318,50.3174,50.3746,116700.0
2014-10-02 15:00:00,61.67,61.78,61.63,61.78,162400.0,50.3827,50.4726,50.3501,50.4726,162400.0
2014-10-02 15:05:00,61.78,61.84,61.69,61.74,176800.0,50.4726,50.5216,50.3991,50.4399,176800.0
2014-10-02 15:10:00,61.75,61.83,61.67,61.68,129800.0,50.4481,50.5135,50.3827,50.3909,129800.0
2014-10-02 15:15:00,61.69,61.69,61.5,61.54,142400.0,50.3991,50.3991,50.2439,50.2765,142400.0
2014-10-02 15:20:00,61.53,61.72,61.51,61.68,153200.0,50.2684,50.4236,50.252,50.3909,153200.0
2014-10-02 15:25:00,61.69,61.7,61.5,61.53,110600.0,50.3991,50.4073,50.2439,50.2684,110600.0
2014-10-02 15:30:00,61.53,61.53,61.41,61.52,136000.0,50.2684,50.2684,50.1703,50.2602,136000.0
2014-10-02 15:35:00,61.52,61.59,61.43,61.58,123700.0,50.2602,50.3174,50.1867,50.3092,123700.0
2014-10-02 15:40:00,61.58,61.58,61.35,61.35,201600.0,50.3092,50.3092,50.1213,50.1213,201600.0
2014-10-02 15:45:00,61.36,61.42,61.29,61.4,243200.0,50.1295,50.1785,50.0723,50.1622,243200.0
2014-10-02 15:50:00,61.39,61.46,61.33,61.36,316500.0,50.154,50.2112,50.105,50.1295,316500.0
2014-10-02 15:55:00,61.36,61.54,61.36,61.43,448500.0,50.1295,50.2765,50.1295,50.1867,448500.0
2014-10-03 09:30:00,62.26,62.28,61.85,61.87,289900.0,50.8648,50.8811,50.5298,50.5461,289900.0
2014-10-03 09:35:00,61.85,61.89,61.27,61.28,145000.0,50.5298,50.5625,50.056,50.0641,145000.0
2014-10-03 09:40:00,61.25,61.81,61.2,61.8,136300.0,50.0396,50.4971,49.9988,50.489,136300.0
2014-10-03 09:45:00,61.81,61.86,61.6,61.6,95300.0,50.4971,50.538,50.3256,50.3256,95300.0
2014-10-03 09:50:00,61.63,61.78,61.36,61.39,104400.0,50.3501,50.4726,50.1295,50.154,104400.0
2014-10-03 09:55:00,61.41,61.67,61.37,61.55,66700.0,50.1703,50.3827,50.1377,50.2847,66700.0
2014-10-03 10:00:00,61.59,61.89,61.53,61.84,55100.0,50.3174,50.5625,50.2684,50.5216,55100.0
2014-10-03 10:05:00,61.86,61.94,61.73,61.85,74300.0,50.538,50.6033,50.4318,50.5298,74300.0
2014-10-03 10:10:00,61.83,61.83,61.55,61.61,54200.0,50.5135,50.5135,50.2847,50.3337,54200.0
2014-10-03 10:15:00,61.61,61.66,61.46,61.48,40700.0,50.3337,50.3746,50.2112,50.2275,40700.0
2014-10-03 10:20:00,61.49,61.56,61.17,61.25,62400.0,50.2357,50.2929,49.9743,50.0396,62400.0
2014-10-03 10:25:00,61.26,61.3,61.03,61.03,89100.0,50.0478,50.0805,49.8599,49.8599,89100.0
2014-10-03 10:30:00,61.02,61.03,60.88,60.89,113400.0,49.8517,49.8599,49.7373,49.7455,113400.0
2014-10-03 10:35:00,60.88,61.05,60.75,60.88,125400.0,49.7373,49.8762,49.6311,49.7373,125400.0
2014-10-03 10:40:00,60.88,60.92,60.64,60.91,115600.0,49.7373,49.77,49.5413,49.7618,115600.0
2014-10-03 10:45:00,60.93,61.15,60.91,61.15,82000.0,49.7782,49.9579,49.7618,49.9579,82000.0
2014-10-03 10:50:00,61.15,61.17,61.05,61.13,56100.0,49.9579,49.9743,49.8762,49.9416,56100.0
2014-10-03 10:55:00,61.15,61.19,61.04,61.07,67800.0,49.9579,49.9906,49.8681,49.8926,67800.0
2014-10-03 11:00:00,61.05,61.14,60.98,61.09,72600.0,49.8762,49.9498,49.819,49.9089,72600.0
2014-10-03 11:05:00,61.1,61.25,61.09,61.12,108800.0,49.9171,50.0396,49.9089,49.9334,108800.0
2014-10-03 11:10:00,61.11,61.16,61.0,61.01,72800.0,49.9252,49.9661,49.8354,49.8435,72800.0
2014-10-03 11:15:00,61.0,61.08,60.77,60.8,90700.0,49.8354,49.9007,49.6475,49.672,90700.0
2014-10-03 11:20:00,60.8,61.01,60.77,60.86,131600.0,49.672,49.8435,49.6475,49.721,131600.0
2014-10-03 11:25:00,60.86,61.01,60.84,60.97,95000.0,49.721,49.8435,49.7047,49.8109,95000.0
2014-10-03 11:30:00,60.99,61.13,60.98,61.07,81500.0,49.8272,49.9416,49.819,49.8926,81500.0
2014-10-03 11:35:00,61.08,61.39,61.08,61.38,103400.0,49.9007,50.154,49.9007,50.1458,103400.0
2014-10-03 11:40:00,61.37,61.37,61.08,61.09,41800.0,50.1377,50.1377,49.9007,49.9089,41800.0
2014-10-03 11:45:00,61.1,61.14,61.01,61.1,50900.0,49.9171,49.9498,49.8435,49.9171,50900.0
2014-10-03 11:50:00,61.1,61.18,61.07,61.17,51400.0,49.9171,49.9824,49.8926,49.9743,51400.0
2014-10-03 11:55:00,61.17,61.38,61.17,61.31,40800.0,49.9743,50.1458,49.9743,50.0886,40800.0
2014-10-03 12:00:00,61.29,61.49,61.19,61.49,47300.0,50.0723,50.2357,49.9906,50.2357,47300.0
2014-10-03 12:05:00,61.48,61.52,61.42,61.5,35200.0,50.2275,50.2602,50.1785,50.2439,35200.0
2014-10-03 12:10:00,61.5,61.58,61.44,61.55,50600.0,50.2439,50.3092,50.1948,50.2847,50600.0
2014-10-03 12:15:00,61.54,61.63,61.53,61.58,52900.0,50.2765,50.3501,50.2684,50.3092,52900.0
2014-10-03 12:20:00,61.58,61.66,61.53,61.64,85700.0,50.3092,50.3746,50.2684,50.3582,85700.0
2014-10-03 12:25:00,61.62,61.69,61.59,61.64,53500.0,50.3419,50.3991,50.3174,50.3582,53500.0
2014-10-03 12:30:00,61.64,61.7,61.59,61.67,52100.0,50.3582,50.4073,50.3174,50.3827,52100.0
2014-10-03 12:35:00,61.68,61.73,61.64,61.69,17500.0,50.3909,50.4318,50.3582,50.3991,17500.0
2014-10-03 12:40:00,61.69,61.93,61.69,61.93,56300.0,50.3991,50.5952,50.3991,50.5952,56300.0
2014-10-03 12:45:00,61.91,61.95,61.87,61.93,60300.0,50.5788,50.6115,50.5461,50.5952,60300.0
2014-10-03 12:50:00,61.93,62.0,61.9,61.98,46300.0,50.5952,50.6524,50.5707,50.636,46300.0
2014-10-03 12:55:00,61.97,62.03,61.91,61.95,49000.0,50.6278,50.6769,50.5788,50.6115,49000.0
2014-10-03 13:00:00,61.95,61.96,61.85,61.86,105700.0,50.6115,50.6197,50.5298,50.538,105700.0
2014-10-03 13:05:00,61.89,61.94,61.79,61.8,57300.0,50.5625,50.6033,50.4808,50.489,57300.0
2014-10-03 13:10:00,61.81,62.01,61.81,61.95,45900.0,50.4971,50.6605,50.4971,50.6115,45900.0
2014-10-03 13:15:00,61.96,61.96,61.8,61.85,40500.0,50.6197,50.6197,50.489,50.5298,40500.0
2014-10-03 13:20:00,61.86,61.92,61.83,61.86,26600.0,50.538,50.587,50.5135,50.538,26600.0
2014-10-03 13:25:00,61.87,62.01,61.87,62.01,24100.0,50.5461,50.6605,50.5461,50.6605,24100.0
2014-10-03 13:30:00,62.02,62.02,61.7,61.7,77900.0,50.6687,50.6687,50.4073,50.4073,77900.0
2014-10-03 13:35:00,61.69,61.72,61.63,61.68,53500.0,50.3991,50.4236,50.3501,50.3909,53500.0
2014-10-03 13:40:00,61.7,61.76,61.67,61.7,25000.0,50.4073,50.4563,50.3827,50.4073,25000.0
2014-10-03 13:45:00,61.7,61.74,61.66,61.67,35000.0,50.4073,50.4399,50.3746,50.3827,35000.0
2014-10-03 13:50:00,61.67,61.79,61.66,61.78,30100.0,50.3827,50.4808,50.3746,50.4726,30100.0
2014-10-03 13:55:00,61.77,61.77,61.64,61.66,65600.0,50.4644,50.4644,50.3582,50.3746,65600.0
2014-10-03 14:00:00,61.66,61.87,61.65,61.86,68100.0,50.3746,50.5461,50.3664,50.538,68100.0
2014-10-03 14:05:00,61.85,61.87,61.68,61.7,68800.0,50.5298,50.5461,50.3909,50.4073,68800.0
2014-10-03 14:10:00,61.7,61.82,61.7,61.74,51600.0,50.4073,50.5053,50.4073,50.4399,51600.0
2014-10-03 14:15:00,61.74,61.74,61.63,61.67,62800.0,50.4399,50.4399,50.3501,50.3827,62800.0
2014-10-03 14:20:00,61.69,61.84,61.66,61.84,55400.0,50.3991,50.5216,50.3746,50.5216,55400.0
2014-10-03 14:25:00,61.84,61.92,61.84,61.88,50800.0,50.5216,50.587,50.5216,50.5543,50800.0
2014-10-03 14:30:00,61.88,61.93,61.84,61.89,28700.0,50.5543,50.5952,50.5216,50.5625,28700.0
2014-10-03 14:35:00,61.88,61.94,61.85,61.87,44900.0,50.5543,50.6033,50.5298,50.5461,44900.0
2014-10-03 14:40:00,61.87,61.93,61.84,61.85,46900.0,50.5461,50.5952,50.5216,50.5298,46900.0
2014-10-03 14:45:00,61.85,61.88,61.78,61.86,43800.0,50.5298,50.5543,50.4726,50.538,43800.0
2014-10-03 14:50:00,61.86,61.93,61.86,61.87,35700.0,50.538,50.5952,50.538,50.5461,35700.0
2014-10-03 14:55:00,61.86,61.92,61.84,61.84,48700.0,50.538,50.587,50.5216,50.5216,48700.0
2014-10-03 15:00:00,61.84,61.87,61.69,61.86,65800.0,50.5216,50.5461,50.3991,50.538,65800.0
2014-10-03 15:05:00,61.86,61.86,61.72,61.72,62900.0,50.538,50.538,50.4236,50.4236,62900.0
2014-10-03 15:10:00,61.73,61.84,61.72,61.77,72200.0,50.4318,50.5216,50.4236,50.4644,72200.0
2014-10-03 15:15:00,61.77,61.9,61.76,61.88,67900.0,50.4644,50.5707,50.4563,50.5543,67900.0
2014-10-03 15:20:00,61.88,61.89,61.84,61.84,115200.0,50.5543,50.5625,50.5216,50.5216,115200.0
2014-10-03 15:25:00,61.84,61.86,61.8,61.81,107200.0,50.5216,50.538,50.489,50.4971,107200.0
2014-10-03 15:30:00,61.81,61.87,61.8,61.86,93900.0,50.4971,50.5461,50.489,50.538,93900.0
2014-10-03 15:35:00,61.86,61.91,61.8,61.86,127900.0,50.538,50.5788,50.489,50.538,127900.0
2014-10-03 15:40:00,61.86,61.88,61.78,61.8,163900.0,50.538,50.5543,50.4726,50.489,163900.0
2014-10-03 15:45:00,61.8,61.98,61.8,61.98,227500.0,50.489,50.636,50.489,50.636,227500.0
2014-10-03 15:50:00,61.98,61.99,61.93,61.97,186800.0,50.636,50.6442,50.5952,50.6278,186800.0
2014-10-03 15:55:00,61.97,61.98,61.86,61.86,347900.0,50.6278,50.636,50.538,50.538,347900.0
2014-10-06 09:30:00,61.98,62.04,61.8,62.0,242700.0,50.636,50.685,50.489,50.6524,242700.0
2014-10-06 09:35:00,62.0,62.2,61.96,62.18,97000.0,50.6524,50.8157,50.6197,50.7994,97000.0
2014-10-06 09:40:00,62.19,62.63,62.19,62.61,187000.0,50.8076,51.167,50.8076,51.1507,187000.0
2014-10-06 09:45:00,62.61,62.85,62.55,62.68,159400.0,51.1507,51.3468,51.1017,51.2079,159400.0
2014-10-06 09:50:00,62.68,62.74,62.51,62.58,123100.0,51.2079,51.2569,51.069,51.1262,123100.0
2014-10-06 09:55:00,62.56,62.65,62.41,62.59,102300.0,51.1099,51.1834,50.9873,51.1344,102300.0
2014-10-06 10:00:00,62.59,62.73,62.39,62.48,124700.0,51.1344,51.2487,50.971,51.0445,124700.0
2014-10-06 10:05:00,62.47,62.64,62.34,62.34,69400.0,51.0363,51.1752,50.9301,50.9301,69400.0
2014-10-06 10:10:00,62.35,62.43,62.28,62.35,140300.0,50.9383,51.0036,50.8811,50.9383,140300.0
2014-10-06 10:15:00,62.36,62.4,62.23,62.23,70200.0,50.9465,50.9791,50.8403,50.8403,70200.0
2014-10-06 10:20:00,62.23,62.28,61.98,62.05,85800.0,50.8403,50.8811,50.636,50.6932,85800.0
2014-10-06 10:25:00,62.03,62.08,61.76,61.8,108700.0,50.6769,50.7177,50.4563,50.489,108700.0
2014-10-06 10:30:00,61.81,61.94,61.78,61.87,84200.0,50.4971,50.6033,50.4726,50.5461,84200.0
2014-10-06 10:35:00,61.87,61.87,61.53,61.55,115000.0,50.5461,50.5461,50.2684,50.2847,115000.0
2014-10-06 10:40:00,61.55,61.83,61.55,61.73,94000.0,50.2847,50.5135,50.2847,50.4318,94000.0
2014-10-06 10:45:00,61.75,61.8,61.63,61.66,64800.0,50.4481,50.489,50.3501,50.3746,64800.0
2014-10-06 10:50:00,61.66,61.72,61.55,61.55,61200.0,50.3746,50.4236,50.2847,50.2847,61200.0
2014-10-06 10:55:00,61.54,61.59,61.34,61.42,93100.0,50.2765,50.3174,50.1131,50.1785,93100.0
2014-10-06 11:00:00,61.42,61.59,61.38,61.57,105200.0,50.1785,50.3174,50.1458,50.3011,105200.0
2014-10-06 11:05:00,61.57,61.76,61.5,61.76,86600.0,50.3011,50.4563,50.2439,50.4563,86600.0
2014-10-06 11:10:00,61.74,61.81,61.59,61.76,68800.0,50.4399,50.4971,50.3174,50.4563,68800.0
2014-10-06 11:15:00,61.74,61.82,61.65,61.78,57500.0,50.4399,50.5053,50.3664,50.4726,57500.0
2014-10-06 11:20:00,61.8,61.81,61.64,61.68,87900.0,50.489,50.4971,50.3582,50.3909,87900.0
2014-10-06 11:25:00,61.68,61.75,61.55,61.63,64700.0,50.3909,50.4481,50.2847,50.3501,64700.0
2014-10-06 11:30:00,61.64,61.83,61.59,61.72,52100.0,50.3582,50.5135,50.3174,50.4236,52100.0
2014-10-06 11:35:00,61.75,61.77,61.49,61.49,39100.0,50.4481,50.4644,50.2357,50.2357,39100.0
2014-10-06 11:40:00,61.5,61.58,61.28,61.34,67800.0,50.2439,50.3092,50.0641,50.1131,67800.0
2014-10-06 11:45:00,61.32,61.4,61.14,61.23,78800.0,50.0968,50.1622,49.9498,50.0233,78800.0
2014-10-06 11:50:00,61.25,61.38,61.2,61.2,82000.0,50.0396,50.1458,49.9988,49.9988,82000.0
2014-10-06 11:55:00,61.19,61.33,61.07,61.33,66100.0,49.9906,50.105,49.8926,50.105,66100.0
2014-10-06 12:00:00,61.33,61.49,61.33,61.37,65000.0,50.105,50.2357,50.105,50.1377,65000.0
2014-10-06 12:05:00,61.39,61.45,61.29,61.3,51800.0,50.154,50.203,50.0723,50.0805,51800.0
2014-10-06 12:10:00,61.32,61.34,61.2,61.31,33600.0,50.0968,50.1131,49.9988,50.0886,33600.0
2014-10-06 12:15:00,61.29,61.42,61.27,61.33,144300.0,50.0723,50.1785,50.056,50.105,144300.0
2014-10-06 12:20:00,61.33,61.35,61.09,61.15,73100.0,50.105,50.1213,49.9089,49.9579,73100.0
2014-10-06 12:25:00,61.15,61.34,61.14,61.25,79200.0,49.9579,50.1131,49.9498,50.0396,79200.0
2014-10-06 12:30:00,61.28,61.34,61.09,61.27,59000.0,50.0641,50.1131,49.9089,50.056,59000.0
2014-10-06 12:35:00,61.29,61.32,61.15,61.17,58400.0,50.0723,50.0968,49.9579,49.9743,58400.0
2014-10-06 12:40:00,61.17,61.18,60.93,61.06,99000.0,49.9743,49.9824,49.7782,49.8844,99000.0
2014-10-06 12:45:00,61.03,61.12,60.97,60.98,73400.0,49.8599,49.9334,49.8109,49.819,73400.0
2014-10-06 12:50:00,60.98,61.14,60.97,61.06,78500.0,49.819,49.9498,49.8109,49.8844,78500.0
2014-10-06 12:55:00,61.03,61.19,61.03,61.17,86300.0,49.8599,49.9906,49.8599,49.9743,86300.0
2014-10-06 13:00:00,61.18,61.34,61.09,61.31,54300.0,49.9824,50.1131,49.9089,50.0886,54300.0
2014-10-06 13:05:00,61.32,61.32,61.14,61.14,28800.0,50.0968,50.0968,49.9498,49.9498,28800.0
2014-10-06 13:10:00,61.16,61.24,61.12,61.15,29100.0,49.9661,50.0315,49.9334,49.9579,29100.0
2014-10-06 13:15:00,61.16,61.36,61.16,61.34,42000.0,49.9661,50.1295,49.9661,50.1131,42000.0
2014-10-06 13:20:00,61.33,61.65,61.33,61.65,58500.0,50.105,50.3664,50.105,50.3664,58500.0
2014-10-06 13:25:00,61.66,61.68,61.52,61.61,39400.0,50.3746,50.3909,50.2602,50.3337,39400.0
2014-10-06 13:30:00,61.62,61.74,61.59,61.67,72600.0,50.3419,50.4399,50.3174,50.3827,72600.0
2014-10-06 13:35:00,61.68,61.83,61.65,61.75,74800.0,50.3909,50.5135,50.3664,50.4481,74800.0
2014-10-06 13:40:00,61.74,61.75,61.64,61.75,35000.0,50.4399,50.4481,50.3582,50.4481,35000.0
2014-10-06 13:45:00,61.76,61.76,61.63,61.63,44800.0,50.4563,50.4563,50.3501,50.3501,44800.0
2014-10-06 13:50:00,61.62,61.65,61.56,61.65,34900.0,50.3419,50.3664,50.2929,50.3664,34900.0
2014-10-06 13:55:00,61.65,61.68,61.56,61.59,49500.0,50.3664,50.3909,50.2929,50.3174,49500.0
2014-10-06 14:00:00,61.61,61.62,61.5,61.58,76200.0,50.3337,50.3419,50.2439,50.3092,76200.0
2014-10-06 14:05:00,61.56,61.62,61.4,61.43,48600.0,50.2929,50.3419,50.1622,50.1867,48600.0
2014-10-06 14:10:00,61.43,61.57,61.36,61.54,32700.0,50.1867,50.3011,50.1295,50.2765,32700.0
2014-10-06 14:15:00,61.55,61.66,61.52,61.64,30900.0,50.2847,50.3746,50.2602,50.3582,30900.0
2014-10-06 14:20:00,61.65,61.73,61.65,61.67,78100.0,50.3664,50.4318,50.3664,50.3827,78100.0
2014-10-06 14:25:00,61.68,61.68,61.57,61.67,33900.0,50.3909,50.3909,50.3011,50.3827,33900.0
2014-10-06 14:30:00,61.66,61.73,61.58,61.58,85100.0,50.3746,50.4318,50.3092,50.3092,85100.0
2014-10-06 14:35:00,61.57,61.69,61.57,61.62,48900.0,50.3011,50.3991,50.3011,50.3419,48900.0
2014-10-06 14:40:00,61.62,61.63,61.49,61.59,55600.0,50.3419,50.3501,50.2357,50.3174,55600.0
2014-10-06 14:45:00,61.58,61.68,61.56,61.56,40200.0,50.3092,50.3909,50.2929,50.2929,40200.0
2014-10-06 14:50:00,61.57,61.59,61.54,61.57,51200.0,50.3011,50.3174,50.2765,50.3011,51200.0
2014-10-06 14:55:00,61.56,61.61,61.54,61.6,48700.0,50.2929,50.3337,50.2765,50.3256,48700.0
2014-10-06 15:00:00,61.6,61.6,61.42,61.46,56400.0,50.3256,50.3256,50.1785,50.2112,56400.0
2014-10-06 15:05:00,61.45,61.57,61.44,61.46,56400.0,50.203,50.3011,50.1948,50.2112,56400.0
2014-10-06 15:10:00,61.45,61.6,61.44,61.58,89500.0,50.203,50.3256,50.1948,50.3092,89500.0
2014-10-06 15:15:00,61.58,61.72,61.57,61.67,106500.0,50.3092,50.4236,50.3011,50.3827,106500.0
2014-10-06 15:20:00,61.67,61.81,61.62,61.78,142000.0,50.3827,50.4971,50.3419,50.4726,142000.0
2014-10-06 15:25:00,61.76,61.77,61.65,61.74,72900.0,50.4563,50.4644,50.3664,50.4399,72900.0
2014-10-06 15:30:00,61.72,61.74,61.66,61.71,137800.0,50.4236,50.4399,50.3746,50.4154,137800.0
2014-10-06 15:35:00,61.71,61.81,61.7,61.79,109200.0,50.4154,50.4971,50.4073,50.4808,109200.0
2014-10-06 15:40:00,61.8,61.8,61.71,61.79,132700.0,50.489,50.489,50.4154,50.4808,132700.0
2014-10-06 15:45:00,61.79,61.8,61.71,61.72,119900.0,50.4808,50.489,50.4154,50.4236,119900.0
2014-10-06 15:50:00,61.72,61.79,61.68,61.75,159300.0,50.4236,50.4808,50.3909,50.4481,159300.0
2014-10-06 15:55:00,61.75,61.77,61.65,61.68,218800.0,50.4481,50.4644,50.3664,50.3909,218800.0
2014-10-07 09:30:00,61.31,61.51,61.25,61.33,130500.0,50.0886,50.252,50.0396,50.105,130500.0
2014-10-07 09:35:00,61.33,61.85,61.33,61.67,106500.0,50.105,50.5298,50.105,50.3827,106500.0
2014-10-07 09:40:00,61.65,61.74,61.31,61.38,92700.0,50.3664,50.4399,50.0886,50.1458,92700.0
2014-10-07 09:45:00,61.4,61.42,61.06,61.31,92900.0,50.1622,50.1785,49.8844,50.0886,92900.0
2014-10-07 09:50:00,61.32,61.64,61.24,61.56,78700.0,50.0968,50.3582,50.0315,50.2929,78700.0
2014-10-07 09:55:00,61.57,61.92,61.57,61.92,71800.0,50.3011,50.587,50.3011,50.587,71800.0
2014-10-07 10:00:00,61.96,62.0,61.76,61.9,115400.0,50.6197,50.6524,50.4563,50.5707,115400.0
2014-10-07 10:05:00,61.87,62.19,61.75,62.15,93500.0,50.5461,50.8076,50.4481,50.7749,93500.0
2014-10-07 10:10:00,62.14,62.33,62.1,62.3,191200.0,50.7667,50.922,50.734,50.8974,191200.0
2014-10-07 10:15:00,62.28,62.3,62.07,62.23,104600.0,50.8811,50.8974,50.7095,50.8403,104600.0
2014-10-07 10:20:00,62.24,62.36,61.98,62.18,100600.0,50.8484,50.9465,50.636,50.7994,100600.0
2014-10-07 10:25:00,62.17,62.23,62.0,62.11,86600.0,50.7912,50.8403,50.6524,50.7422,86600.0
2014-10-07 10:30:00,62.11,62.32,62.06,62.2,89500.0,50.7422,50.9138,50.7014,50.8157,89500.0
2014-10-07 10:35:00,62.22,62.3,62.09,62.09,68600.0,50.8321,50.8974,50.7259,50.7259,68600.0
2014-10-07 10:40:00,62.09,62.35,62.06,62.32,82300.0,50.7259,50.9383,50.7014,50.9138,82300.0
2014-10-07 10:45:00,62.34,62.41,62.16,62.23,79500.0,50.9301,50.9873,50.7831,50.8403,79500.0
2014-10-07 10:50:00,62.25,62.48,62.24,62.42,89900.0,50.8566,51.0445,50.8484,50.9955,89900.0
2014-10-07 10:55:00,62.41,62.47,62.23,62.23,53000.0,50.9873,51.0363,50.8403,50.8403,53000.0
2014-10-07 11:00:00,62.23,62.26,62.07,62.1,59100.0,50.8403,50.8648,50.7095,50.734,59100.0
2014-10-07 11:05:00,62.08,62.25,61.98,62.2,71800.0,50.7177,50.8566,50.636,50.8157,71800.0
2014-10-07 11:10:00,62.21,62.34,62.16,62.22,40900.0,50.8239,50.9301,50.7831,50.8321,40900.0
2014-10-07 11:15:00,62.23,62.27,62.13,62.25,44700.0,50.8403,50.8729,50.7586,50.8566,44700.0
2014-10-07 11:20:00,62.26,62.42,62.22,62.26,109200.0,50.8648,50.9955,50.8321,50.8648,109200.0
2014-10-07 11:25:00,62.26,62.26,62.08,62.2,92000.0,50.8648,50.8648,50.7177,50.8157,92000.0
2014-10-07 11:30:00,62.2,62.28,62.11,62.24,83700.0,50.8157,50.8811,50.7422,50.8484,83700.0
2014-10-07 11:35:00,62.27,62.33,62.08,62.17,108100.0,50.8729,50.922,50.7177,50.7912,108100.0
2014-10-07 11:40:00,62.18,62.57,62.17,62.57,75100.0,50.7994,51.118,50.7912,51.118,75100.0
2014-10-07 11:45:00,62.55,62.61,62.35,62.45,58600.0,51.1017,51.1507,50.9383,51.02,58600.0
2014-10-07 11:50:00,62.47,62.58,62.33,62.52,60500.0,51.0363,51.1262,50.922,51.0772,60500.0
2014-10-07 11:55:00,62.52,62.52,62.38,62.4,47800.0,51.0772,51.0772,50.9628,50.9791,47800.0
2014-10-07 12:00:00,62.39,62.53,62.36,62.45,52500.0,50.971,51.0853,50.9465,51.02,52500.0
2014-10-07 12:05:00,62.45,62.6,62.44,62.49,65100.0,51.02,51.1425,51.0118,51.0527,65100.0
2014-10-07 12:10:00,62.49,62.62,62.49,62.5,70400.0,51.0527,51.1589,51.0527,51.0608,70400.0
2014-10-07 12:15:00,62.49,62.59,62.49,62.56,50200.0,51.0527,51.1344,51.0527,51.1099,50200.0
2014-10-07 12:20:00,62.54,62.62,62.39,62.48,56100.0,51.0935,51.1589,50.971,51.0445,56100.0
2014-10-07 12:25:00,62.5,62.58,62.43,62.55,45400.0,51.0608,51.1262,51.0036,51.1017,45400.0
2014-10-07 12:30:00,62.55,62.58,62.42,62.44,47900.0,51.1017,51.1262,50.9955,51.0118,47900.0
2014-10-07 12:35:00,62.46,62.46,62.32,62.34,50500.0,51.0282,51.0282,50.9138,50.9301,50500.0
2014-10-07 12:40:00,62.33,62.33,62.23,62.32,42100.0,50.922,50.922,50.8403,50.9138,42100.0
2014-10-07 12:45:00,62.31,62.38,62.17,62.22,43700.0,50.9056,50.9628,50.7912,50.8321,43700.0
2014-10-07 12:50:00,62.22,62.28,62.16,62.22,30300.0,50.8321,50.8811,50.7831,50.8321,30300.0
2014-10-07 12:55:00,62.21,62.32,62.19,62.25,41700.0,50.8239,50.9138,50.8076,50.8566,41700.0
2014-10-07 13:00:00,62.28,62.28,62.14,62.24,37300.0,50.8811,50.8811,50.7667,50.8484,37300.0
2014-10-07 13:05:00,62.24,62.29,62.18,62.2,54400.0,50.8484,50.8893,50.7994,50.8157,54400.0
2014-10-07 13:10:00,62.2,62.37,62.2,62.36,37800.0,50.8157,50.9546,50.8157,50.9465,37800.0
2014-10-07 13:15:00,62.38,62.42,62.27,62.32,47400.0,50.9628,50.9955,50.8729,50.9138,47400.0
2014-10-07 13:20:00,62.33,62.39,62.3,62.37,22700.0,50.922,50.971,50.8974,50.9546,22700.0
2014-10-07 13:25:00,62.39,62.53,62.39,62.46,44600.0,50.971,51.0853,50.971,51.0282,44600.0
2014-10-07 13:30:00,62.46,62.51,62.35,62.35,39900.0,51.0282,51.069,50.9383,50.9383,39900.0
2014-10-07 13:35:00,62.35,62.37,62.21,62.23,67000.0,50.9383,50.9546,50.8239,50.8403,67000.0
2014-10-07 13:40:00,62.23,62.29,62.19,62.2,36200.0,50.8403,50.8893,50.8076,50.8157,36200.0
2014-10-07 13:45:00,62.18,62.29,62.15,62.22,138100.0,50.7994,50.8893,50.7749,50.8321,138100.0
2014-10-07 13:50:00,62.23,62.25,62.1,62.15,75300.0,50.8403,50.8566,50.734,50.7749,75300.0
2014-10-07 13:55:00,62.14,62.15,62.01,62.04,58700.0,50.7667,50.7749,50.6605,50.685,58700.0
2014-10-07 14:00:00,62.05,62.07,61.91,61.93,60900.0,50.6932,50.7095,50.5788,50.5952,60900.0
2014-10-07 14:05:00,61.93,62.03,61.92,62.02,65800.0,50.5952,50.6769,50.587,50.6687,65800.0
2014-10-07 14:10:00,62.02,62.16,61.97,62.04,50700.0,50.6687,50.7831,50.6278,50.685,50700.0
2014-10-07 14:15:00,62.02,62.06,61.95,62.04,46500.0,50.6687,50.7014,50.6115,50.685,46500.0
2014-10-07 14:20:00,62.04,62.04,61.85,61.86,55300.0,50.685,50.685,50.5298,50.538,55300.0
2014-10-07 14:25:00,61.85,61.85,61.68,61.74,100000.0,50.5298,50.5298,50.3909,50.4399,100000.0
2014-10-07 14:30:00,61.72,61.8,61.62,61.74,71800.0,50.4236,50.489,50.3419,50.4399,71800.0
2014-10-07 14:35:00,61.75,61.87,61.72,61.81,51400.0,50.4481,50.5461,50.4236,50.4971,51400.0
2014-10-07 14:40:00,61.8,61.88,61.74,61.84,59000.0,50.489,50.5543,50.4399,50.5216,59000.0
2014-10-07 14:45:00,61.84,61.84,61.72,61.72,93000.0,50.5216,50.5216,50.4236,50.4236,93000.0
2014-10-07 14:50:00,61.74,61.83,61.69,61.71,58800.0,50.4399,50.5135,50.3991,50.4154,58800.0
2014-10-07 14:55:00,61.72,61.72,61.61,61.66,34800.0,50.4236,50.4236,50.3337,50.3746,34800.0
2014-10-07 15:00:00,61.65,61.74,61.61,61.65,63200.0,50.3664,50.4399,50.3337,50.3664,63200.0
2014-10-07 15:05:00,61.66,61.69,61.46,61.5,112600.0,50.3746,50.3991,50.2112,50.2439,112600.0
2014-10-07 15:10:00,61.51,61.56,61.47,61.56,87600.0,50.252,50.2929,50.2194,50.2929,87600.0
2014-10-07 15:15:00,61.57,61.58,61.38,61.39,82900.0,50.3011,50.3092,50.1458,50.154,82900.0
2014-10-07 15:20:00,61.39,61.39,61.31,61.38,81500.0,50.154,50.154,50.0886,50.1458,81500.0
2014-10-07 15:25:00,61.39,61.48,61.35,61.47,55500.0,50.154,50.2275,50.1213,50.2194,55500.0
2014-10-07 15:30:00,61.46,61.59,61.46,61.56,95400.0,50.2112,50.3174,50.2112,50.2929,95400.0
2014-10-07 15:35:00,61.56,61.57,61.41,61.41,80700.0,50.2929,50.3011,50.1703,50.1703,80700.0
2014-10-07 15:40:00,61.41,61.47,61.4,61.41,101200.0,50.1703,50.2194,50.1622,50.1703,101200.0
2014-10-07 15:45:00,61.4,61.55,61.39,61.46,130700.0,50.1622,50.2847,50.154,50.2112,130700.0
2014-10-07 15:50:00,61.46,61.5,61.37,61.42,216300.0,50.2112,50.2439,50.1377,50.1785,216300.0
2014-10-07 15:55:00,61.43,61.46,61.15,61.18,364400.0,50.1867,50.2112,49.9579,49.9824,364400.0
2014-10-08 09:30:00,60.66,60.84,60.22,60.29,220700.0,49.5576,49.7047,49.1981,49.2553,220700.0
2014-10-08 09:35:00,60.29,60.72,60.26,60.45,151900.0,49.2553,49.6066,49.2308,49.386,151900.0
2014-10-08 09:40:00,60.42,60.5,60.3,60.42,208300.0,49.3615,49.4269,49.2635,49.3615,208300.0
2014-10-08 09:45:00,60.42,60.43,60.15,60.22,269600.0,49.3615,49.3697,49.1409,49.1981,269600.0
2014-10-08 09:50:00,60.23,60.23,59.68,59.69,283600.0,49.2063,49.2063,48.757,48.7651,283600.0
2014-10-08 09:55:00,59.68,59.79,59.6,59.71,315300.0,48.757,48.8468,48.6916,48.7815,315300.0
2014-10-08 10:00:00,59.72,59.9,59.53,59.55,224100.0,48.7897,48.9367,48.6344,48.6508,224100.0
2014-10-08 10:05:00,59.57,59.67,59.45,59.6,340800.0,48.6671,48.7488,48.5691,48.6916,340800.0
2014-10-08 10:10:00,59.58,59.63,59.44,59.5,386100.0,48.6753,48.7161,48.5609,48.6099,386100.0
2014-10-08 10:15:00,59.49,59.52,59.08,59.19,372800.0,48.6017,48.6263,48.2668,48.3567,372800.0
2014-10-08 10:20:00,59.18,59.18,58.64,58.75,468200.0,48.3485,48.3485,47.9073,47.9972,468200.0
2014-10-08 10:25:00,58.78,58.9,58.72,58.85,259600.0,48.0217,48.1197,47.9727,48.0789,259600.0
2014-10-08 10:30:00,58.85,58.9,58.59,58.65,338300.0,48.0789,48.1197,47.8665,47.9155,338300.0
2014-10-08 10:35:00,58.68,58.84,58.45,58.47,339600.0,47.94,48.0707,47.7521,47.7684,339600.0
2014-10-08 10:40:00,58.46,58.5,58.14,58.37,336400.0,47.7603,47.7929,47.4988,47.6867,336400.0
2014-10-08 10:45:00,58.38,58.55,58.25,58.34,204700.0,47.6949,47.8338,47.5887,47.6622,204700.0
2014-10-08 10:50:00,58.34,58.36,58.19,58.21,231500.0,47.6622,47.6786,47.5397,47.556,231500.0
2014-10-08 10:55:00,58.21,58.26,57.92,58.13,330400.0,47.556,47.5969,47.3191,47.4907,330400.0
2014-10-08 11:00:00,58.14,58.31,57.99,58.0,268300.0,47.4988,47.6377,47.3763,47.3845,268300.0
2014-10-08 11:05:00,58.0,58.18,57.95,58.18,408400.0,47.3845,47.5315,47.3436,47.5315,408400.0
2014-10-08 11:10:00,58.17,58.26,58.05,58.24,336100.0,47.5233,47.5969,47.4253,47.5805,336100.0
2014-10-08 11:15:00,58.25,58.25,57.97,58.03,221200.0,47.5887,47.5887,47.3599,47.409,221200.0
2014-10-08 11:20:00,58.03,58.29,57.99,58.29,304000.0,47.409,47.6214,47.3763,47.6214,304000.0
2014-10-08 11:25:00,58.29,58.51,58.1,58.46,237000.0,47.6214,47.8011,47.4662,47.7603,237000.0
2014-10-08 11:30:00,58.46,58.59,58.36,58.42,572900.0,47.7603,47.8665,47.6786,47.7276,572900.0
2014-10-08 11:35:00,58.44,58.46,58.11,58.11,213700.0,47.7439,47.7603,47.4743,47.4743,213700.0
2014-10-08 11:40:00,58.13,58.32,58.1,58.12,158900.0,47.4907,47.6459,47.4662,47.4825,158900.0
2014-10-08 11:45:00,58.14,58.2,57.95,57.97,139400.0,47.4988,47.5479,47.3436,47.3599,139400.0
2014-10-08 11:50:00,57.97,58.17,57.85,58.11,188000.0,47.3599,47.5233,47.2619,47.4743,188000.0
2014-10-08 11:55:00,58.13,58.74,58.12,58.69,296000.0,47.4907,47.989,47.4825,47.9482,296000.0
2014-10-08 12:00:00,58.69,58.81,58.62,58.63,192600.0,47.9482,48.0462,47.891,47.8992,192600.0
2014-10-08 12:05:00,58.61,58.7,58.51,58.51,119600.0,47.8828,47.9563,47.8011,47.8011,119600.0
2014-10-08 12:10:00,58.52,58.52,58.36,58.49,146200.0,47.8093,47.8093,47.6786,47.7848,146200.0
2014-10-08 12:15:00,58.5,58.53,58.35,58.35,74400.0,47.7929,47.8175,47.6704,47.6704,74400.0
2014-10-08 12:20:00,58.35,58.38,58.25,58.25,114000.0,47.6704,47.6949,47.5887,47.5887,114000.0
2014-10-08 12:25:00,58.25,58.34,58.25,58.33,900600.0,47.5887,47.6622,47.5887,47.6541,900600.0
2014-10-08 12:30:00,58.34,58.37,58.1,58.1,163700.0,47.6622,47.6867,47.4662,47.4662,163700.0
2014-10-08 12:35:00,58.1,58.56,58.09,58.41,158400.0,47.4662,47.842,47.458,47.7194,158400.0
2014-10-08 12:40:00,58.42,58.42,58.1,58.12,124400.0,47.7276,47.7276,47.4662,47.4825,124400.0
2014-10-08 12:45:00,58.11,58.17,58.01,58.04,93900.0,47.4743,47.5233,47.3926,47.4171,93900.0
2014-10-08 12:50:00,58.05,58.05,57.99,58.01,130000.0,47.4253,47.4253,47.3763,47.3926,130000.0
2014-10-08 12:55:00,58.0,58.18,58.0,58.02,131400.0,47.3845,47.5315,47.3845,47.4008,131400.0
2014-10-08 13:00:00,58.03,58.26,57.99,58.25,134900.0,47.409,47.5969,47.3763,47.5887,134900.0
2014-10-08 13:05:00,58.26,58.31,58.14,58.26,97400.0,47.5969,47.6377,47.4988,47.5969,97400.0
2014-10-08 13:10:00,58.25,58.32,58.2,58.32,76300.0,47.5887,47.6459,47.5479,47.6459,76300.0
2014-10-08 13:15:00,58.32,58.48,58.3,58.4,87700.0,47.6459,47.7766,47.6295,47.7112,87700.0
2014-10-08 13:20:00,58.39,58.5,58.35,58.43,101300.0,47.7031,47.7929,47.6704,47.7358,101300.0
2014-10-08 13:25:00,58.42,58.49,58.37,58.38,112800.0,47.7276,47.7848,47.6867,47.6949,112800.0
2014-10-08 13:30:00,58.38,58.67,58.37,58.56,133800.0,47.6949,47.9318,47.6867,47.842,133800.0
2014-10-08 13:35:00,58.56,58.57,58.45,58.53,96200.0,47.842,47.8501,47.7521,47.8175,96200.0
2014-10-08 13:40:00,58.54,58.54,58.33,58.43,119500.0,47.8256,47.8256,47.6541,47.7358,119500.0
2014-10-08 13:45:00,58.43,58.9,58.43,58.9,220800.0,47.7358,48.1197,47.7358,48.1197,220800.0
2014-10-08 13:50:00,58.89,58.96,58.82,58.94,147400.0,48.1116,48.1688,48.0544,48.1524,147400.0
2014-10-08 13:55:00,58.94,58.99,58.86,58.9,124000.0,48.1524,48.1933,48.0871,48.1197,124000.0
2014-10-08 14:00:00,58.9,59.32,58.89,59.3,265000.0,48.1197,48.4629,48.1116,48.4465,265000.0
2014-10-08 14:05:00,59.3,59.64,59.28,59.46,329900.0,48.4465,48.7243,48.4302,48.5772,329900.0
2014-10-08 14:10:00,59.46,59.68,59.44,59.46,233400.0,48.5772,48.757,48.5609,48.5772,233400.0
2014-10-08 14:15:00,59.48,59.5,59.26,59.41,212000.0,48.5936,48.6099,48.4138,48.5364,212000.0
2014-10-08 14:20:00,59.42,59.65,59.42,59.51,193100.0,48.5446,48.7325,48.5446,48.6181,193100.0
2014-10-08 14:25:00,59.51,59.6,59.4,59.47,146000.0,48.6181,48.6916,48.5282,48.5854,146000.0
2014-10-08 14:30:00,59.48,59.97,59.48,59.97,342800.0,48.5936,48.9939,48.5936,48.9939,342800.0
2014-10-08 14:35:00,59.96,60.25,59.96,60.09,331900.0,48.9857,49.2226,48.9857,49.0919,331900.0
2014-10-08 14:40:00,60.08,60.08,59.64,59.66,212300.0,49.0838,49.0838,48.7243,48.7406,212300.0
2014-10-08 14:45:00,59.67,59.78,59.47,59.49,173800.0,48.7488,48.8387,48.5854,48.6017,173800.0
2014-10-08 14:50:00,59.5,59.56,59.33,59.39,186800.0,48.6099,48.6589,48.471,48.5201,186800.0
2014-10-08 14:55:00,59.4,59.53,59.32,59.52,164000.0,48.5282,48.6344,48.4629,48.6263,164000.0
2014-10-08 15:00:00,59.53,59.73,59.53,59.63,200000.0,48.6344,48.7978,48.6344,48.7161,200000.0
2014-10-08 15:05:00,59.63,59.82,59.59,59.8,232000.0,48.7161,48.8713,48.6834,48.855,232000.0
2014-10-08 15:10:00,59.79,59.9,59.72,59.77,254500.0,48.8468,48.9367,48.7897,48.8305,254500.0
2014-10-08 15:15:00,59.78,59.91,59.77,59.9,166800.0,48.8387,48.9449,48.8305,48.9367,166800.0
2014-10-08 15:20:00,59.9,59.94,59.77,59.91,127200.0,48.9367,48.9694,48.8305,48.9449,127200.0
2014-10-08 15:25:00,59.91,60.05,59.9,59.99,217000.0,48.9449,49.0593,48.9367,49.0102,217000.0
2014-10-08 15:30:00,59.99,59.99,59.83,59.92,220900.0,49.0102,49.0102,48.8795,48.953,220900.0
2014-10-08 15:35:00,59.92,60.1,59.92,60.07,286800.0,48.953,49.1001,48.953,49.0756,286800.0
2014-10-08 15:40:00,60.06,60.34,60.05,60.28,391300.0,49.0674,49.2962,49.0593,49.2472,391300.0
2014-10-08 15:45:00,60.29,60.34,60.17,60.33,363200.0,49.2553,49.2962,49.1573,49.288,363200.0
2014-10-08 15:50:00,60.34,60.43,60.33,60.35,439400.0,49.2962,49.3697,49.288,49.3043,439400.0
2014-10-08 15:55:00,60.35,60.43,60.32,60.41,599300.0,49.3043,49.3697,49.2798,49.3534,599300.0
2014-10-09 09:30:00,59.88,59.94,59.52,59.59,219200.0,48.9204,48.9694,48.6263,48.6834,219200.0
2014-10-09 09:35:00,59.58,59.6,59.21,59.31,126000.0,48.6753,48.6916,48.373,48.4547,126000.0
2014-10-09 09:40:00,59.31,59.47,59.08,59.44,169900.0,48.4547,48.5854,48.2668,48.5609,169900.0
2014-10-09 09:45:00,59.44,59.45,59.16,59.22,177500.0,48.5609,48.5691,48.3321,48.3812,177500.0
2014-10-09 09:50:00,59.23,59.24,58.7,58.88,312600.0,48.3893,48.3975,47.9563,48.1034,312600.0
2014-10-09 09:55:00,58.9,58.92,58.68,58.75,148700.0,48.1197,48.1361,47.94,47.9972,148700.0
2014-10-09 10:00:00,58.74,59.0,58.72,58.92,183200.0,47.989,48.2014,47.9727,48.1361,183200.0
2014-10-09 10:05:00,58.92,58.95,58.56,58.61,144800.0,48.1361,48.1606,47.842,47.8828,144800.0
2014-10-09 10:10:00,58.61,58.99,58.54,58.9,209200.0,47.8828,48.1933,47.8256,48.1197,209200.0
2014-10-09 10:15:00,58.91,59.07,58.79,59.05,100700.0,48.1279,48.2586,48.0299,48.2423,100700.0
2014-10-09 10:20:00,59.04,59.13,58.92,58.92,126200.0,48.2341,48.3076,48.1361,48.1361,126200.0
2014-10-09 10:25:00,58.92,58.99,58.79,58.79,115200.0,48.1361,48.1933,48.0299,48.0299,115200.0
2014-10-09 10:30:00,58.78,58.78,58.54,58.65,139200.0,48.0217,48.0217,47.8256,47.9155,139200.0
2014-10-09 10:35:00,58.66,58.77,58.53,58.73,144100.0,47.9237,48.0135,47.8175,47.9808,144100.0
2014-10-09 10:40:00,58.72,58.85,58.62,58.8,93700.0,47.9727,48.0789,47.891,48.038,93700.0
2014-10-09 10:45:00,58.8,58.88,58.72,58.72,71500.0,48.038,48.1034,47.9727,47.9727,71500.0
2014-10-09 10:50:00,58.72,58.78,58.6,58.66,85700.0,47.9727,48.0217,47.8746,47.9237,85700.0
2014-10-09 10:55:00,58.66,58.81,58.57,58.78,101700.0,47.9237,48.0462,47.8501,48.0217,101700.0
2014-10-09 11:00:00,58.78,58.79,58.36,58.44,193200.0,48.0217,48.0299,47.6786,47.7439,193200.0
2014-10-09 11:05:00,58.44,58.54,58.39,58.45,155000.0,47.7439,47.8256,47.7031,47.7521,155000.0
2014-10-09 11:10:00,58.45,58.75,58.33,58.67,212400.0,47.7521,47.9972,47.6541,47.9318,212400.0
2014-10-09 11:15:00,58.69,58.71,58.56,58.58,78600.0,47.9482,47.9645,47.842,47.8583,78600.0
2014-10-09 11:20:00,58.58,58.68,58.42,58.44,171800.0,47.8583,47.94,47.7276,47.7439,171800.0
2014-10-09 11:25:00,58.45,58.5,58.28,58.35,117600.0,47.7521,47.7929,47.6132,47.6704,117600.0
2014-10-09 11:30:00,58.35,58.5,58.3,58.34,219600.0,47.6704,47.7929,47.6295,47.6622,219600.0
2014-10-09 11:35:00,58.35,58.39,58.16,58.17,169200.0,47.6704,47.7031,47.5152,47.5233,169200.0
2014-10-09 11:40:00,58.17,58.19,57.95,57.95,183300.0,47.5233,47.5397,47.3436,47.3436,183300.0
2014-10-09 11:45:00,57.96,58.08,57.64,57.88,325200.0,47.3518,47.4498,47.0903,47.2864,325200.0
2014-10-09 11:50:00,57.88,57.97,57.76,57.89,124100.0,47.2864,47.3599,47.1884,47.2946,124100.0
2014-10-09 11:55:00,57.87,57.94,57.69,57.73,183400.0,47.2783,47.3354,47.1312,47.1639,183400.0
2014-10-09 12:00:00,57.74,57.79,57.56,57.75,190400.0,47.172,47.2129,47.025,47.1802,190400.0
2014-10-09 12:05:00,57.75,57.82,57.58,57.58,124000.0,47.1802,47.2374,47.0413,47.0413,124000.0
2014-10-09 12:10:00,57.58,57.68,57.39,57.5,203000.0,47.0413,47.123,46.8861,46.976,203000.0
2014-10-09 12:15:00,57.49,57.64,57.31,57.37,247200.0,46.9678,47.0903,46.8207,46.8698,247200.0
2014-10-09 12:20:00,57.39,57.43,57.18,57.21,317000.0,46.8861,46.9188,46.7145,46.739,317000.0
2014-10-09 12:25:00,57.21,57.23,56.88,57.03,313500.0,46.739,46.7554,46.4694,46.592,313500.0
2014-10-09 12:30:00,57.01,57.11,56.87,57.02,192000.0,46.5757,46.6574,46.4613,46.5838,192000.0
2014-10-09 12:35:00,57.02,57.33,56.97,57.28,192400.0,46.5838,46.8371,46.543,46.7962,192400.0
2014-10-09 12:40:00,57.27,57.52,57.24,57.45,130000.0,46.7881,46.9923,46.7636,46.9351,130000.0
2014-10-09 12:45:00,57.46,57.67,57.39,57.67,134700.0,46.9433,47.1149,46.8861,47.1149,134700.0
2014-10-09 12:50:00,57.68,57.93,57.63,57.76,129100.0,47.123,47.3273,47.0822,47.1884,129100.0
2014-10-09 12:55:00,57.77,57.81,57.48,57.76,141900.0,47.1966,47.2292,46.9596,47.1884,141900.0
2014-10-09 13:00:00,57.76,57.76,57.42,57.43,101400.0,47.1884,47.1884,46.9106,46.9188,101400.0
2014-10-09 13:05:00,57.42,57.52,57.27,57.29,126300.0,46.9106,46.9923,46.7881,46.8044,126300.0
2014-10-09 13:10:00,57.31,57.37,57.08,57.36,307100.0,46.8207,46.8698,46.6328,46.8616,307100.0
2014-10-09 13:15:00,57.34,57.55,57.27,57.47,122000.0,46.8453,47.0168,46.7881,46.9515,122000.0
2014-10-09 13:20:00,57.48,57.84,57.47,57.78,150500.0,46.9596,47.2537,46.9515,47.2047,150500.0
2014-10-09 13:25:00,57.8,57.8,57.4,57.42,92200.0,47.2211,47.2211,46.8943,46.9106,92200.0
2014-10-09 13:30:00,57.41,57.89,57.4,57.89,281100.0,46.9024,47.2946,46.8943,47.2946,281100.0
2014-10-09 13:35:00,57.89,58.13,57.82,58.11,187500.0,47.2946,47.4907,47.2374,47.4743,187500.0
2014-10-09 13:40:00,58.11,58.15,57.83,58.0,107300.0,47.4743,47.507,47.2456,47.3845,107300.0
2014-10-09 13:45:00,58.0,58.14,57.94,58.0,132300.0,47.3845,47.4988,47.3354,47.3845,132300.0
2014-10-09 13:50:00,58.01,58.04,57.68,57.75,142300.0,47.3926,47.4171,47.123,47.1802,142300.0
2014-10-09 13:55:00,57.77,58.13,57.77,58.01,132100.0,47.1966,47.4907,47.1966,47.3926,132100.0
2014-10-09 14:00:00,58.0,58.0,57.68,57.74,130500.0,47.3845,47.3845,47.123,47.172,130500.0
2014-10-09 14:05:00,57.74,57.81,57.65,57.7,88000.0,47.172,47.2292,47.0985,47.1394,88000.0
2014-10-09 14:10:00,57.68,57.74,57.54,57.57,109600.0,47.123,47.172,47.0086,47.0332,109600.0
2014-10-09 14:15:00,57.59,57.71,57.54,57.67,151500.0,47.0495,47.1475,47.0086,47.1149,151500.0
2014-10-09 14:20:00,57.67,57.68,57.43,57.44,129900.0,47.1149,47.123,46.9188,46.927,129900.0
2014-10-09 14:25:00,57.45,57.64,57.43,57.45,155000.0,46.9351,47.0903,46.9188,46.9351,155000.0
2014-10-09 14:30:00,57.45,57.53,57.26,57.37,256400.0,46.9351,47.0005,46.7799,46.8698,256400.0
2014-10-09 14:35:00,57.37,57.7,57.37,57.64,157100.0,46.8698,47.1394,46.8698,47.0903,157100.0
2014-10-09 14:40:00,57.63,57.63,57.48,57.52,103200.0,47.0822,47.0822,46.9596,46.9923,103200.0
2014-10-09 14:45:00,57.51,57.55,57.26,57.37,143200.0,46.9841,47.0168,46.7799,46.8698,143200.0
2014-10-09 14:50:00,57.38,57.6,57.36,57.42,132500.0,46.8779,47.0577,46.8616,46.9106,132500.0
2014-10-09 14:55:00,57.42,57.42,57.2,57.22,157800.0,46.9106,46.9106,46.7309,46.7472,157800.0
2014-10-09 15:00:00,57.21,57.33,57.1,57.27,231200.0,46.739,46.8371,46.6492,46.7881,231200.0
2014-10-09 15:05:00,57.27,57.29,57.11,57.17,265500.0,46.7881,46.8044,46.6574,46.7064,265500.0
2014-10-09 15:10:00,57.19,57.43,57.08,57.35,365500.0,46.7227,46.9188,46.6328,46.8534,365500.0
2014-10-09 15:15:00,57.34,57.49,57.16,57.41,350900.0,46.8453,46.9678,46.6982,46.9024,350900.0
2014-10-09 15:20:00,57.4,57.48,57.25,57.34,217400.0,46.8943,46.9596,46.7717,46.8453,217400.0
2014-10-09 15:25:00,57.34,57.48,57.32,57.46,240000.0,46.8453,46.9596,46.8289,46.9433,240000.0
2014-10-09 15:30:00,57.46,57.75,57.44,57.6,325100.0,46.9433,47.1802,46.927,47.0577,325100.0
2014-10-09 15:35:00,57.6,57.7,57.43,57.47,261300.0,47.0577,47.1394,46.9188,46.9515,261300.0
2014-10-09 15:40:00,57.47,57.49,57.3,57.37,259100.0,46.9515,46.9678,46.8126,46.8698,259100.0
2014-10-09 15:45:00,57.37,57.38,57.14,57.23,416600.0,46.8698,46.8779,46.6819,46.7554,416600.0
2014-10-09 15:50:00,57.21,57.28,57.13,57.2,481700.0,46.739,46.7962,46.6737,46.7309,481700.0
2014-10-09 15:55:00,57.2,57.4,57.2,57.28,611600.0,46.7309,46.8943,46.7309,46.7962,611600.0
2014-10-10 09:30:00,57.02,57.17,56.11,56.17,522200.0,46.5838,46.7064,45.8404,45.8894,522200.0
2014-10-10 09:35:00,56.16,56.74,56.02,56.71,534800.0,45.8812,46.3551,45.7668,46.3306,534800.0
2014-10-10 09:40:00,56.73,56.74,55.59,56.3,637800.0,46.3469,46.3551,45.4156,45.9956,637800.0
2014-10-10 09:45:00,56.29,56.49,56.25,56.4,325400.0,45.9874,46.1508,45.9548,46.0773,325400.0
2014-10-10 09:50:00,56.4,56.47,55.8,55.97,731500.0,46.0773,46.1345,45.5871,45.726,731500.0
2014-10-10 09:55:00,55.97,56.38,55.78,55.8,362700.0,45.726,46.061,45.5708,45.5871,362700.0
2014-10-10 10:00:00,55.78,55.81,55.35,55.4,437600.0,45.5708,45.5953,45.2195,45.2603,437600.0
2014-10-10 10:05:00,55.39,55.46,55.01,55.03,388400.0,45.2522,45.3093,44.9417,44.958,388400.0
2014-10-10 10:10:00,55.03,55.14,54.78,54.8,822500.0,44.958,45.0479,44.7538,44.7701,822500.0
2014-10-10 10:15:00,54.82,55.07,54.76,54.82,279700.0,44.7865,44.9907,44.7375,44.7865,279700.0
2014-10-10 10:20:00,54.81,54.82,54.29,54.31,529400.0,44.7783,44.7865,44.3535,44.3698,529400.0
2014-10-10 10:25:00,54.3,54.37,54.09,54.13,386400.0,44.3617,44.4188,44.1901,44.2228,386400.0
2014-10-10 10:30:00,54.1,54.26,53.82,54.13,633100.0,44.1983,44.329,43.9695,44.2228,633100.0
2014-10-10 10:35:00,54.14,54.56,54.08,54.22,612000.0,44.2309,44.5741,44.1819,44.2963,612000.0
2014-10-10 10:40:00,54.22,54.49,54.14,54.44,323000.0,44.2963,44.5169,44.2309,44.476,323000.0
2014-10-10 10:45:00,54.45,54.72,54.19,54.64,690600.0,44.4842,44.7048,44.2718,44.6394,690600.0
2014-10-10 10:50:00,54.65,55.11,54.53,54.65,581100.0,44.6476,45.0234,44.5496,44.6476,581100.0
2014-10-10 10:55:00,54.62,54.88,54.55,54.56,509600.0,44.6231,44.8355,44.5659,44.5741,509600.0
2014-10-10 11:00:00,54.57,55.46,54.5,55.4,457900.0,44.5822,45.3093,44.5251,45.2603,457900.0
2014-10-10 11:05:00,55.41,55.41,55.04,55.16,362600.0,45.2685,45.2685,44.9662,45.0643,362600.0
2014-10-10 11:10:00,55.17,55.18,54.77,54.97,241000.0,45.0724,45.0806,44.7456,44.909,241000.0
2014-10-10 11:15:00,54.97,54.99,54.52,54.58,238300.0,44.909,44.9254,44.5414,44.5904,238300.0
2014-10-10 11:20:00,54.58,54.79,54.51,54.57,198600.0,44.5904,44.762,44.5332,44.5822,198600.0
2014-10-10 11:25:00,54.58,54.63,54.36,54.53,211700.0,44.5904,44.6313,44.4107,44.5496,211700.0
2014-10-10 11:30:00,54.53,54.64,54.4,54.46,245300.0,44.5496,44.6394,44.4434,44.4924,245300.0
2014-10-10 11:35:00,54.45,54.88,54.43,54.8,183000.0,44.4842,44.8355,44.4679,44.7701,183000.0
2014-10-10 11:40:00,54.8,54.83,54.43,54.6,227100.0,44.7701,44.7947,44.4679,44.6067,227100.0
2014-10-10 11:45:00,54.6,55.0,54.53,55.0,307600.0,44.6067,44.9335,44.5496,44.9335,307600.0
2014-10-10 11:50:00,55.0,55.22,54.93,55.08,539500.0,44.9335,45.1133,44.8763,44.9989,539500.0
2014-10-10 11:55:00,55.08,55.22,54.87,54.93,333500.0,44.9989,45.1133,44.8273,44.8763,333500.0
2014-10-10 12:00:00,54.94,55.36,54.88,55.31,275000.0,44.8845,45.2276,44.8355,45.1868,275000.0
2014-10-10 12:05:00,55.31,55.77,55.18,55.62,443900.0,45.1868,45.5626,45.0806,45.4401,443900.0
2014-10-10 12:10:00,55.6,55.93,55.5,55.92,441800.0,45.4237,45.6933,45.342,45.6852,441800.0
2014-10-10 12:15:00,55.92,55.94,55.42,55.45,580700.0,45.6852,45.7015,45.2767,45.3012,580700.0
2014-10-10 12:20:00,55.48,55.55,55.24,55.32,257800.0,45.3257,45.3829,45.1296,45.195,257800.0
2014-10-10 12:25:00,55.34,55.56,55.32,55.4,301700.0,45.2113,45.391,45.195,45.2603,301700.0
2014-10-10 12:30:00,55.39,56.01,55.39,55.83,336900.0,45.2522,45.7587,45.2522,45.6116,336900.0
2014-10-10 12:35:00,55.8,56.0,55.58,55.61,253200.0,45.5871,45.7505,45.4074,45.4319,253200.0
2014-10-10 12:40:00,55.61,55.82,55.49,55.59,188500.0,45.4319,45.6035,45.3339,45.4156,188500.0
2014-10-10 12:45:00,55.62,55.8,55.54,55.77,102500.0,45.4401,45.5871,45.3747,45.5626,102500.0
2014-10-10 12:50:00,55.8,55.88,55.58,55.76,175100.0,45.5871,45.6525,45.4074,45.5544,175100.0
2014-10-10 12:55:00,55.78,55.86,55.6,55.86,266700.0,45.5708,45.6361,45.4237,45.6361,266700.0
2014-10-10 13:00:00,55.84,56.06,55.8,55.86,361500.0,45.6198,45.7995,45.5871,45.6361,361500.0
2014-10-10 13:05:00,55.85,55.93,55.64,55.78,188100.0,45.628,45.6933,45.4564,45.5708,188100.0
2014-10-10 13:10:00,55.76,55.76,55.46,55.47,222300.0,45.5544,45.5544,45.3093,45.3175,222300.0
2014-10-10 13:15:00,55.46,55.49,55.03,55.06,214000.0,45.3093,45.3339,44.958,44.9826,214000.0
2014-10-10 13:20:00,55.08,55.23,54.9,55.21,230100.0,44.9989,45.1214,44.8518,45.1051,230100.0
2014-10-10 13:25:00,55.22,55.27,54.98,55.16,128500.0,45.1133,45.1541,44.9172,45.0643,128500.0
2014-10-10 13:30:00,55.15,55.21,54.9,54.96,1115200.0,45.0561,45.1051,44.8518,44.9009,1115200.0
2014-10-10 13:35:00,54.99,55.32,54.94,55.16,409700.0,44.9254,45.195,44.8845,45.0643,409700.0
2014-10-10 13:40:00,55.16,55.38,55.14,55.36,187900.0,45.0643,45.244,45.0479,45.2276,187900.0
2014-10-10 13:45:00,55.36,55.37,55.03,55.17,115700.0,45.2276,45.2358,44.958,45.0724,115700.0
2014-10-10 13:50:00,55.18,55.41,55.18,55.22,160600.0,45.0806,45.2685,45.0806,45.1133,160600.0
2014-10-10 13:55:00,55.23,55.36,55.23,55.29,180900.0,45.1214,45.2276,45.1214,45.1705,180900.0
2014-10-10 14:00:00,55.3,55.39,55.17,55.28,225700.0,45.1786,45.2522,45.0724,45.1623,225700.0
2014-10-10 14:05:00,55.28,55.3,55.19,55.28,221400.0,45.1623,45.1786,45.0888,45.1623,221400.0
2014-10-10 14:10:00,55.28,55.38,55.17,55.19,123100.0,45.1623,45.244,45.0724,45.0888,123100.0
2014-10-10 14:15:00,55.18,55.43,55.11,55.17,145500.0,45.0806,45.2848,45.0234,45.0724,145500.0
2014-10-10 14:20:00,55.16,55.29,55.16,55.22,237300.0,45.0643,45.1705,45.0643,45.1133,237300.0
2014-10-10 14:25:00,55.22,55.39,55.19,55.31,209400.0,45.1133,45.2522,45.0888,45.1868,209400.0
2014-10-10 14:30:00,55.3,55.4,55.24,55.25,115700.0,45.1786,45.2603,45.1296,45.1378,115700.0
2014-10-10 14:35:00,55.26,55.29,55.07,55.1,136100.0,45.146,45.1705,44.9907,45.0152,136100.0
2014-10-10 14:40:00,55.11,55.23,55.04,55.21,111300.0,45.0234,45.1214,44.9662,45.1051,111300.0
2014-10-10 14:45:00,55.22,55.31,55.17,55.29,218000.0,45.1133,45.1868,45.0724,45.1705,218000.0
2014-10-10 14:50:00,55.29,55.45,55.27,55.42,161200.0,45.1705,45.3012,45.1541,45.2767,161200.0
2014-10-10 14:55:00,55.42,55.51,55.3,55.32,127900.0,45.2767,45.3502,45.1786,45.195,127900.0
2014-10-10 15:00:00,55.32,55.35,55.15,55.16,172100.0,45.195,45.2195,45.0561,45.0643,172100.0
2014-10-10 15:05:00,55.16,55.18,54.95,55.1,171200.0,45.0643,45.0806,44.8927,45.0152,171200.0
2014-10-10 15:10:00,55.1,55.17,54.93,54.93,205100.0,45.0152,45.0724,44.8763,44.8763,205100.0
2014-10-10 15:15:00,54.93,54.94,54.7,54.8,287800.0,44.8763,44.8845,44.6884,44.7701,287800.0
2014-10-10 15:20:00,54.8,54.88,54.75,54.76,235100.0,44.7701,44.8355,44.7293,44.7375,235100.0
2014-10-10 15:25:00,54.76,54.77,54.55,54.63,314500.0,44.7375,44.7456,44.5659,44.6313,314500.0
2014-10-10 15:30:00,54.64,54.71,54.5,54.51,260400.0,44.6394,44.6966,44.5251,44.5332,260400.0
2014-10-10 15:35:00,54.51,54.64,54.5,54.54,245300.0,44.5332,44.6394,44.5251,44.5577,245300.0
2014-10-10 15:40:00,54.53,54.54,54.39,54.4,313100.0,44.5496,44.5577,44.4352,44.4434,313100.0
2014-10-10 15:45:00,54.4,54.47,54.24,54.27,466700.0,44.4434,44.5005,44.3126,44.3371,466700.0
2014-10-10 15:50:00,54.26,54.31,54.17,54.2,734200.0,44.329,44.3698,44.2554,44.28,734200.0
2014-10-10 15:55:00,54.2,54.31,54.19,54.28,718200.0,44.28,44.3698,44.2718,44.3453,718200.0
2014-10-13 09:30:00,54.04,54.49,53.46,54.33,597900.0,44.1492,44.5169,43.6754,44.3862,597900.0
2014-10-13 09:35:00,54.34,54.84,54.24,54.52,335700.0,44.3943,44.8028,44.3126,44.5414,335700.0
2014-10-13 09:40:00,54.54,54.62,53.63,53.68,315500.0,44.5577,44.6231,43.8143,43.8551,315500.0
2014-10-13 09:45:00,53.74,53.74,53.26,53.32,277700.0,43.9042,43.9042,43.512,43.561,277700.0
2014-10-13 09:50:00,53.33,53.44,52.92,52.99,349000.0,43.5692,43.6591,43.2342,43.2914,349000.0
2014-10-13 09:55:00,52.99,53.35,52.88,53.3,356200.0,43.2914,43.5855,43.2016,43.5447,356200.0
2014-10-13 10:00:00,53.27,53.88,53.23,53.72,352400.0,43.5202,44.0185,43.4875,43.8878,352400.0
2014-10-13 10:05:00,53.71,53.72,53.08,53.21,225800.0,43.8796,43.8878,43.3649,43.4712,225800.0
2014-10-13 10:10:00,53.21,53.56,53.19,53.35,220300.0,43.4712,43.7571,43.4548,43.5855,220300.0
2014-10-13 10:15:00,53.33,53.34,52.68,52.76,443500.0,43.5692,43.5774,43.0382,43.1035,443500.0
2014-10-13 10:20:00,52.75,52.88,52.58,52.66,301300.0,43.0953,43.2016,42.9565,43.0218,301300.0
2014-10-13 10:25:00,52.66,52.67,52.22,52.28,481600.0,43.0218,43.03,42.6624,42.7114,481600.0
2014-10-13 10:30:00,52.3,52.55,52.18,52.3,657900.0,42.7277,42.932,42.6297,42.7277,657900.0
2014-10-13 10:35:00,52.3,52.54,52.22,52.45,349300.0,42.7277,42.9238,42.6624,42.8503,349300.0
2014-10-13 10:40:00,52.45,52.53,52.18,52.25,534400.0,42.8503,42.9156,42.6297,42.6869,534400.0
2014-10-13 10:45:00,52.25,52.62,52.19,52.29,460900.0,42.6869,42.9891,42.6378,42.7195,460900.0
2014-10-13 10:50:00,52.27,52.58,52.26,52.49,241900.0,42.7032,42.9565,42.695,42.8829,241900.0
2014-10-13 10:55:00,52.48,52.57,52.27,52.43,198200.0,42.8748,42.9483,42.7032,42.8339,198200.0
2014-10-13 11:00:00,52.44,52.71,52.3,52.63,284000.0,42.8421,43.0627,42.7277,42.9973,284000.0
2014-10-13 11:05:00,52.62,52.8,52.51,52.6,278400.0,42.9891,43.1362,42.8993,42.9728,278400.0
2014-10-13 11:10:00,52.61,52.8,52.37,52.78,181000.0,42.981,43.1362,42.7849,43.1199,181000.0
2014-10-13 11:15:00,52.78,52.84,52.2,52.22,234100.0,43.1199,43.1689,42.646,42.6624,234100.0
2014-10-13 11:20:00,52.21,52.36,52.12,52.33,232700.0,42.6542,42.7767,42.5807,42.7522,232700.0
2014-10-13 11:25:00,52.33,52.47,52.16,52.18,186100.0,42.7522,42.8666,42.6133,42.6297,186100.0
2014-10-13 11:30:00,52.18,52.68,52.17,52.53,178200.0,42.6297,43.0382,42.6215,42.9156,178200.0
2014-10-13 11:35:00,52.53,52.65,52.2,52.23,222900.0,42.9156,43.0136,42.646,42.6705,222900.0
2014-10-13 11:40:00,52.24,52.59,52.24,52.31,210700.0,42.6787,42.9646,42.6787,42.7359,210700.0
2014-10-13 11:45:00,52.33,52.58,52.32,52.49,222400.0,42.7522,42.9565,42.744,42.8829,222400.0
2014-10-13 11:50:00,52.5,52.61,51.96,51.97,325000.0,42.8911,42.981,42.4499,42.4581,325000.0
2014-10-13 11:55:00,51.97,52.13,51.65,51.79,594600.0,42.4581,42.5888,42.1967,42.3111,594600.0
2014-10-13 12:00:00,51.78,52.12,51.69,51.89,353600.0,42.3029,42.5807,42.2294,42.3927,353600.0
2014-10-13 12:05:00,51.88,51.97,51.72,51.86,172600.0,42.3846,42.4581,42.2539,42.3682,172600.0
2014-10-13 12:10:00,51.87,52.04,51.76,51.89,207400.0,42.3764,42.5153,42.2865,42.3927,207400.0
2014-10-13 12:15:00,51.88,51.99,51.69,51.96,130000.0,42.3846,42.4744,42.2294,42.4499,130000.0
2014-10-13 12:20:00,51.96,52.08,51.88,51.94,163500.0,42.4499,42.548,42.3846,42.4336,163500.0
2014-10-13 12:25:00,51.97,52.23,51.87,52.19,170900.0,42.4581,42.6705,42.3764,42.6378,170900.0
2014-10-13 12:30:00,52.19,52.25,51.98,52.09,267000.0,42.6378,42.6869,42.4663,42.5561,267000.0
2014-10-13 12:35:00,52.08,52.1,51.87,52.01,350400.0,42.548,42.5643,42.3764,42.4908,350400.0
2014-10-13 12:40:00,52.03,52.28,52.02,52.05,292400.0,42.5071,42.7114,42.499,42.5235,292400.0
2014-10-13 12:45:00,52.05,52.19,51.93,51.98,262800.0,42.5235,42.6378,42.4254,42.4663,262800.0
2014-10-13 12:50:00,51.98,51.98,51.73,51.92,156400.0,42.4663,42.4663,42.262,42.4173,156400.0
2014-10-13 12:55:00,51.92,52.06,51.81,51.89,142700.0,42.4173,42.5316,42.3274,42.3927,142700.0
2014-10-13 13:00:00,51.89,52.15,51.89,52.05,196900.0,42.3927,42.6052,42.3927,42.5235,196900.0
2014-10-13 13:05:00,52.05,52.33,52.01,52.3,299300.0,42.5235,42.7522,42.4908,42.7277,299300.0
2014-10-13 13:10:00,52.3,52.33,51.97,52.22,218600.0,42.7277,42.7522,42.4581,42.6624,218600.0
2014-10-13 13:15:00,52.22,52.27,51.83,52.16,219400.0,42.6624,42.7032,42.3437,42.6133,219400.0
2014-10-13 13:20:00,52.15,52.34,52.06,52.18,258400.0,42.6052,42.7604,42.5316,42.6297,258400.0
2014-10-13 13:25:00,52.18,52.38,52.13,52.36,192200.0,42.6297,42.7931,42.5888,42.7767,192200.0
2014-10-13 13:30:00,52.35,52.69,52.23,52.58,240200.0,42.7686,43.0463,42.6705,42.9565,240200.0
2014-10-13 13:35:00,52.6,52.8,52.45,52.47,239300.0,42.9728,43.1362,42.8503,42.8666,239300.0
2014-10-13 13:40:00,52.47,52.5,52.25,52.25,133400.0,42.8666,42.8911,42.6869,42.6869,133400.0
2014-10-13 13:45:00,52.27,52.38,52.12,52.2,149800.0,42.7032,42.7931,42.5807,42.646,149800.0
2014-10-13 13:50:00,52.2,52.29,52.09,52.17,128700.0,42.646,42.7195,42.5561,42.6215,128700.0
2014-10-13 13:55:00,52.17,52.17,51.74,52.0,171500.0,42.6215,42.6215,42.2702,42.4826,171500.0
2014-10-13 14:00:00,52.0,52.0,51.7,51.79,140500.0,42.4826,42.4826,42.2375,42.3111,140500.0
2014-10-13 14:05:00,51.8,52.01,51.78,51.97,114800.0,42.3192,42.4908,42.3029,42.4581,114800.0
2014-10-13 14:10:00,51.98,52.04,51.76,51.85,78200.0,42.4663,42.5153,42.2865,42.3601,78200.0
2014-10-13 14:15:00,51.85,52.12,51.8,51.8,184200.0,42.3601,42.5807,42.3192,42.3192,184200.0
2014-10-13 14:20:00,51.79,52.02,51.78,51.98,164900.0,42.3111,42.499,42.3029,42.4663,164900.0
2014-10-13 14:25:00,51.97,52.1,51.92,52.02,150500.0,42.4581,42.5643,42.4173,42.499,150500.0
2014-10-13 14:30:00,52.03,52.03,51.75,51.77,227700.0,42.5071,42.5071,42.2784,42.2947,227700.0
2014-10-13 14:35:00,51.77,51.8,51.63,51.75,183500.0,42.2947,42.3192,42.1803,42.2784,183500.0
2014-10-13 14:40:00,51.73,51.82,51.46,51.65,218500.0,42.262,42.3356,42.0415,42.1967,218500.0
2014-10-13 14:45:00,51.65,51.69,51.35,51.41,173400.0,42.1967,42.2294,41.9516,42.0006,173400.0
2014-10-13 14:50:00,51.41,51.61,51.32,51.38,186900.0,42.0006,42.164,41.9271,41.9761,186900.0
2014-10-13 14:55:00,51.38,51.38,51.13,51.25,170100.0,41.9761,41.9761,41.7718,41.8699,170100.0
2014-10-13 15:00:00,51.25,51.4,51.21,51.23,181100.0,41.8699,41.9924,41.8372,41.8535,181100.0
2014-10-13 15:05:00,51.26,51.26,51.02,51.03,233200.0,41.8781,41.8781,41.682,41.6902,233200.0
2014-10-13 15:10:00,51.04,51.19,50.97,51.18,279300.0,41.6983,41.8209,41.6411,41.8127,279300.0
2014-10-13 15:15:00,51.18,51.2,50.87,50.93,227700.0,41.8127,41.829,41.5594,41.6085,227700.0
2014-10-13 15:20:00,50.93,50.95,50.74,50.83,313500.0,41.6085,41.6248,41.4532,41.5268,313500.0
2014-10-13 15:25:00,50.82,50.93,50.73,50.78,281400.0,41.5186,41.6085,41.4451,41.4859,281400.0
2014-10-13 15:30:00,50.77,50.77,50.25,50.47,584000.0,41.4777,41.4777,41.0529,41.2326,584000.0
2014-10-13 15:35:00,50.48,50.58,50.23,50.28,298500.0,41.2408,41.3225,41.0366,41.0774,298500.0
2014-10-13 15:40:00,50.28,50.4,50.03,50.08,620200.0,41.0774,41.1755,40.8732,40.914,620200.0
2014-10-13 15:45:00,50.07,50.13,49.87,50.0,777800.0,40.9059,40.9549,40.7425,40.8487,777800.0
2014-10-13 15:50:00,50.01,50.23,49.96,50.18,936900.0,40.8568,41.0366,40.816,40.9957,936900.0
2014-10-13 15:55:00,50.2,50.27,50.12,50.26,1126300.0,41.0121,41.0693,40.9467,41.0611,1126300.0
2014-10-14 09:30:00,50.62,50.78,50.27,50.55,800200.0,41.3552,41.4859,41.0693,41.298,800200.0
2014-10-14 09:35:00,50.6,50.78,50.22,50.27,640800.0,41.3389,41.4859,41.0284,41.0693,640800.0
2014-10-14 09:40:00,50.3,50.83,50.16,50.38,734500.0,41.0938,41.5268,40.9794,41.1591,734500.0
2014-10-14 09:45:00,50.38,50.41,50.13,50.18,591200.0,41.1591,41.1836,40.9549,40.9957,591200.0
2014-10-14 09:50:00,50.18,50.22,49.69,49.81,829600.0,40.9957,41.0284,40.5954,40.6934,829600.0
2014-10-14 09:55:00,49.8,49.95,49.46,49.58,553800.0,40.6853,40.8078,40.4075,40.5055,553800.0
2014-10-14 10:00:00,49.59,50.05,49.55,50.03,561300.0,40.5137,40.8895,40.481,40.8732,561300.0
2014-10-14 10:05:00,50.02,50.17,49.7,49.92,541900.0,40.865,40.9876,40.6036,40.7833,541900.0
2014-10-14 10:10:00,49.92,49.97,49.59,49.84,448800.0,40.7833,40.8242,40.5137,40.718,448800.0
2014-10-14 10:15:00,49.85,49.86,49.19,49.22,421200.0,40.7261,40.7343,40.1869,40.2114,421200.0
2014-10-14 10:20:00,49.24,49.33,48.91,48.99,715300.0,40.2278,40.3013,39.9582,40.0235,715300.0
2014-10-14 10:25:00,49.0,49.53,48.98,49.32,368100.0,40.0317,40.4647,40.0154,40.2931,368100.0
2014-10-14 10:30:00,49.3,49.31,48.99,49.04,385200.0,40.2768,40.285,40.0235,40.0644,385200.0
2014-10-14 10:35:00,49.04,49.25,49.04,49.09,247600.0,40.0644,40.2359,40.0644,40.1052,247600.0
2014-10-14 10:40:00,49.1,49.39,48.96,49.05,394700.0,40.1134,40.3503,39.999,40.0725,394700.0
2014-10-14 10:45:00,49.05,49.84,49.05,49.77,436400.0,40.0725,40.718,40.0725,40.6608,436400.0
2014-10-14 10:50:00,49.78,50.26,49.75,50.04,447000.0,40.6689,41.0611,40.6444,40.8813,447000.0
2014-10-14 10:55:00,50.06,50.25,49.76,49.87,340700.0,40.8977,41.0529,40.6526,40.7425,340700.0
2014-10-14 11:00:00,49.87,50.16,49.86,49.97,279100.0,40.7425,40.9794,40.7343,40.8242,279100.0
2014-10-14 11:05:00,49.98,50.11,49.65,49.95,196200.0,40.8323,40.9385,40.5627,40.8078,196200.0
2014-10-14 11:10:00,49.96,50.33,49.89,50.27,391200.0,40.816,41.1183,40.7588,41.0693,391200.0
2014-10-14 11:15:00,50.28,50.58,50.22,50.28,253800.0,41.0774,41.3225,41.0284,41.0774,253800.0
2014-10-14 11:20:00,50.29,50.45,50.18,50.33,251100.0,41.0856,41.2163,40.9957,41.1183,251100.0
2014-10-14 11:25:00,50.35,50.79,50.3,50.59,277100.0,41.1346,41.4941,41.0938,41.3307,277100.0
2014-10-14 11:30:00,50.59,50.75,50.43,50.75,251000.0,41.3307,41.4614,41.2,41.4614,251000.0
2014-10-14 11:35:00,50.73,50.93,50.66,50.91,326000.0,41.4451,41.6085,41.3879,41.5921,326000.0
2014-10-14 11:40:00,50.9,51.4,50.88,51.4,616700.0,41.5839,41.9924,41.5676,41.9924,616700.0
2014-10-14 11:45:00,51.4,51.56,51.15,51.27,457700.0,41.9924,42.1231,41.7882,41.8862,457700.0
2014-10-14 11:50:00,51.26,51.71,51.25,51.64,379400.0,41.8781,42.2457,41.8699,42.1885,379400.0
2014-10-14 11:55:00,51.64,51.73,51.39,51.54,322900.0,42.1885,42.262,41.9843,42.1068,322900.0
2014-10-14 12:00:00,51.57,51.59,51.05,51.2,306100.0,42.1313,42.1477,41.7065,41.829,306100.0
2014-10-14 12:05:00,51.2,51.58,51.2,51.53,187500.0,41.829,42.1395,41.829,42.0986,187500.0
2014-10-14 12:10:00,51.54,51.54,51.22,51.32,138900.0,42.1068,42.1068,41.8454,41.9271,138900.0
2014-10-14 12:15:00,51.31,51.41,51.04,51.04,161600.0,41.9189,42.0006,41.6983,41.6983,161600.0
2014-10-14 12:20:00,51.03,51.03,50.75,50.8,194600.0,41.6902,41.6902,41.4614,41.5022,194600.0
2014-10-14 12:25:00,50.81,50.91,50.53,50.84,215400.0,41.5104,41.5921,41.2817,41.5349,215400.0
2014-10-14 12:30:00,50.84,51.05,50.77,51.02,224400.0,41.5349,41.7065,41.4777,41.682,224400.0
2014-10-14 12:35:00,51.02,51.08,50.66,50.66,186500.0,41.682,41.731,41.3879,41.3879,186500.0
2014-10-14 12:40:00,50.66,50.89,50.59,50.87,194000.0,41.3879,41.5758,41.3307,41.5594,194000.0
2014-10-14 12:45:00,50.89,51.02,50.74,51.01,149800.0,41.5758,41.682,41.4532,41.6738,149800.0
2014-10-14 12:50:00,51.01,51.01,50.63,50.63,113000.0,41.6738,41.6738,41.3634,41.3634,113000.0
2014-10-14 12:55:00,50.63,50.85,50.61,50.74,132200.0,41.3634,41.5431,41.347,41.4532,132200.0
2014-10-14 13:00:00,50.75,50.96,50.75,50.89,129100.0,41.4614,41.633,41.4614,41.5758,129100.0
2014-10-14 13:05:00,50.9,51.1,50.81,50.99,146600.0,41.5839,41.7473,41.5104,41.6575,146600.0
2014-10-14 13:10:00,50.99,51.31,50.87,51.26,171100.0,41.6575,41.9189,41.5594,41.8781,171100.0
2014-10-14 13:15:00,51.27,51.38,51.02,51.03,117400.0,41.8862,41.9761,41.682,41.6902,117400.0
2014-10-14 13:20:00,51.03,51.04,50.79,50.89,134200.0,41.6902,41.6983,41.4941,41.5758,134200.0
2014-10-14 13:25:00,50.88,51.13,50.88,51.04,126300.0,41.5676,41.7718,41.5676,41.6983,126300.0
2014-10-14 13:30:00,51.03,51.27,51.0,51.25,143700.0,41.6902,41.8862,41.6656,41.8699,143700.0
2014-10-14 13:35:00,51.25,51.26,50.95,51.0,137800.0,41.8699,41.8781,41.6248,41.6656,137800.0
2014-10-14 13:40:00,51.01,51.02,50.86,50.9,220800.0,41.6738,41.682,41.5513,41.5839,220800.0
2014-10-14 13:45:00,50.88,50.9,50.7,50.72,205500.0,41.5676,41.5839,41.4206,41.4369,205500.0
2014-10-14 13:50:00,50.72,50.83,50.5,50.56,429400.0,41.4369,41.5268,41.2572,41.3062,429400.0
2014-10-14 13:55:00,50.56,50.76,50.48,50.74,285500.0,41.3062,41.4696,41.2408,41.4532,285500.0
2014-10-14 14:00:00,50.73,50.81,50.61,50.77,169400.0,41.4451,41.5104,41.347,41.4777,169400.0
2014-10-14 14:05:00,50.78,50.83,50.57,50.57,151800.0,41.4859,41.5268,41.3143,41.3143,151800.0
2014-10-14 14:10:00,50.58,50.74,50.53,50.74,138300.0,41.3225,41.4532,41.2817,41.4532,138300.0
2014-10-14 14:15:00,50.74,50.82,50.56,50.58,189700.0,41.4532,41.5186,41.3062,41.3225,189700.0
2014-10-14 14:20:00,50.58,50.6,50.2,50.21,221300.0,41.3225,41.3389,41.0121,41.0202,221300.0
2014-10-14 14:25:00,50.22,50.36,50.2,50.28,146800.0,41.0284,41.1428,41.0121,41.0774,146800.0
2014-10-14 14:30:00,50.28,50.34,49.97,49.97,312900.0,41.0774,41.1264,40.8242,40.8242,312900.0
2014-10-14 14:35:00,49.96,50.26,49.95,50.23,196800.0,40.816,41.0611,40.8078,41.0366,196800.0
2014-10-14 14:40:00,50.23,50.36,50.07,50.36,177600.0,41.0366,41.1428,40.9059,41.1428,177600.0
2014-10-14 14:45:00,50.35,50.48,50.29,50.45,142700.0,41.1346,41.2408,41.0856,41.2163,142700.0
2014-10-14 14:50:00,50.45,50.47,50.03,50.14,188900.0,41.2163,41.2326,40.8732,40.963,188900.0
2014-10-14 14:55:00,50.14,50.17,49.98,50.09,153700.0,40.963,40.9876,40.8323,40.9222,153700.0
2014-10-14 15:00:00,50.11,50.19,49.85,50.07,326900.0,40.9385,41.0039,40.7261,40.9059,326900.0
2014-10-14 15:05:00,50.08,50.11,49.72,49.79,252500.0,40.914,40.9385,40.6199,40.6771,252500.0
2014-10-14 15:10:00,49.8,49.86,49.65,49.7,188600.0,40.6853,40.7343,40.5627,40.6036,188600.0
2014-10-14 15:15:00,49.7,49.74,49.6,49.62,154900.0,40.6036,40.6363,40.5219,40.5382,154900.0
2014-10-14 15:20:00,49.6,49.61,49.24,49.32,401200.0,40.5219,40.5301,40.2278,40.2931,401200.0
2014-10-14 15:25:00,49.31,49.7,49.31,49.67,334100.0,40.285,40.6036,40.285,40.5791,334100.0
2014-10-14 15:30:00,49.66,49.71,49.32,49.43,237800.0,40.5709,40.6117,40.2931,40.383,237800.0
2014-10-14 15:35:00,49.42,49.83,49.38,49.83,249700.0,40.3748,40.7098,40.3421,40.7098,249700.0
2014-10-14 15:40:00,49.83,49.94,49.57,49.57,292100.0,40.7098,40.7997,40.4974,40.4974,292100.0
2014-10-14 15:45:00,49.58,49.74,49.52,49.69,418300.0,40.5055,40.6363,40.4565,40.5954,418300.0
2014-10-14 15:50:00,49.68,49.81,49.63,49.63,484600.0,40.5872,40.6934,40.5464,40.5464,484600.0
2014-10-14 15:55:00,49.65,49.7,49.56,49.64,644100.0,40.5627,40.6036,40.4892,40.5546,644100.0
2014-10-15 09:30:00,49.27,49.38,48.89,49.06,771000.0,40.2523,40.3421,39.9418,40.0807,771000.0
2014-10-15 09:35:00,49.06,50.1,48.75,49.14,628600.0,40.0807,40.9304,39.8275,40.1461,628600.0
2014-10-15 09:40:00,49.1,49.32,48.5,49.27,524500.0,40.1134,40.2931,39.6232,40.2523,524500.0
2014-10-15 09:45:00,49.25,50.25,49.12,50.03,635400.0,40.2359,41.0529,40.1297,40.8732,635400.0
2014-10-15 09:50:00,50.02,50.64,49.83,50.42,602000.0,40.865,41.3715,40.7098,41.1918,602000.0
2014-10-15 09:55:00,50.42,50.69,50.02,50.55,373500.0,41.1918,41.4124,40.865,41.298,373500.0
2014-10-15 10:00:00,50.54,50.75,50.19,50.29,438000.0,41.2898,41.4614,41.0039,41.0856,438000.0
2014-10-15 10:05:00,50.3,50.76,50.21,50.63,433500.0,41.0938,41.4696,41.0202,41.3634,433500.0
2014-10-15 10:10:00,50.63,51.29,50.51,51.13,627800.0,41.3634,41.9026,41.2653,41.7718,627800.0
2014-10-15 10:15:00,51.12,51.25,50.57,50.67,348800.0,41.7637,41.8699,41.3143,41.396,348800.0
2014-10-15 10:20:00,50.68,51.25,50.67,51.16,408300.0,41.4042,41.8699,41.396,41.7964,408300.0
2014-10-15 10:25:00,51.15,51.15,50.61,50.62,315500.0,41.7882,41.7882,41.347,41.3552,315500.0
2014-10-15 10:30:00,50.62,50.63,49.9,50.24,449300.0,41.3552,41.3634,40.767,41.0447,449300.0
2014-10-15 10:35:00,50.24,50.68,50.15,50.46,235300.0,41.0447,41.4042,40.9712,41.2245,235300.0
2014-10-15 10:40:00,50.46,50.58,50.02,50.08,198000.0,41.2245,41.3225,40.865,40.914,198000.0
2014-10-15 10:45:00,50.08,50.2,49.89,50.15,215000.0,40.914,41.0121,40.7588,40.9712,215000.0
2014-10-15 10:50:00,50.17,50.49,50.15,50.27,189400.0,40.9876,41.249,40.9712,41.0693,189400.0
2014-10-15 10:55:00,50.26,50.39,50.07,50.26,144000.0,41.0611,41.1673,40.9059,41.0611,144000.0
2014-10-15 11:00:00,50.26,50.27,49.76,49.99,195600.0,41.0611,41.0693,40.6526,40.8405,195600.0
2014-10-15 11:05:00,50.0,50.19,49.98,50.09,230000.0,40.8487,41.0039,40.8323,40.9222,230000.0
2014-10-15 11:10:00,50.1,50.18,49.83,50.04,235300.0,40.9304,40.9957,40.7098,40.8813,235300.0
2014-10-15 11:15:00,50.06,50.16,49.85,50.14,232800.0,40.8977,40.9794,40.7261,40.963,232800.0
2014-10-15 11:20:00,50.14,50.14,49.56,49.66,367500.0,40.963,40.963,40.4892,40.5709,367500.0
2014-10-15 11:25:00,49.66,49.8,49.49,49.61,237400.0,40.5709,40.6853,40.432,40.5301,237400.0
2014-10-15 11:30:00,49.61,49.89,49.4,49.54,252300.0,40.5301,40.7588,40.3585,40.4729,252300.0
2014-10-15 11:35:00,49.54,49.89,49.52,49.82,162000.0,40.4729,40.7588,40.4565,40.7016,162000.0
2014-10-15 11:40:00,49.81,50.04,49.67,49.74,251900.0,40.6934,40.8813,40.5791,40.6363,251900.0
2014-10-15 11:45:00,49.72,49.86,49.45,49.59,287500.0,40.6199,40.7343,40.3993,40.5137,287500.0
2014-10-15 11:50:00,49.58,49.75,49.46,49.69,197900.0,40.5055,40.6444,40.4075,40.5954,197900.0
2014-10-15 11:55:00,49.69,49.92,49.57,49.6,276900.0,40.5954,40.7833,40.4974,40.5219,276900.0
2014-10-15 12:00:00,49.6,49.63,49.35,49.52,208400.0,40.5219,40.5464,40.3176,40.4565,208400.0
2014-10-15 12:05:00,49.54,49.63,49.24,49.32,223100.0,40.4729,40.5464,40.2278,40.2931,223100.0
2014-10-15 12:10:00,49.32,49.47,49.05,49.1,201600.0,40.2931,40.4157,40.0725,40.1134,201600.0
2014-10-15 12:15:00,49.1,49.27,48.98,49.01,204400.0,40.1134,40.2523,40.0154,40.0399,204400.0
2014-10-15 12:20:00,49.01,49.42,49.0,49.3,377600.0,40.0399,40.3748,40.0317,40.2768,377600.0
2014-10-15 12:25:00,49.3,49.43,49.19,49.23,223500.0,40.2768,40.383,40.1869,40.2196,223500.0
2014-10-15 12:30:00,49.23,49.35,49.1,49.16,257500.0,40.2196,40.3176,40.1134,40.1624,257500.0
2014-10-15 12:35:00,49.15,49.31,49.09,49.18,180800.0,40.1542,40.285,40.1052,40.1788,180800.0
2014-10-15 12:40:00,49.18,49.18,48.85,49.05,496100.0,40.1788,40.1788,39.9092,40.0725,496100.0
2014-10-15 12:45:00,49.04,49.29,48.99,49.09,218200.0,40.0644,40.2686,40.0235,40.1052,218200.0
2014-10-15 12:50:00,49.08,49.08,48.81,48.96,309600.0,40.0971,40.0971,39.8765,39.999,309600.0
2014-10-15 12:55:00,48.96,49.04,48.72,48.79,281100.0,39.999,40.0644,39.8029,39.8601,281100.0
2014-10-15 13:00:00,48.79,48.94,48.74,48.85,173300.0,39.8601,39.9827,39.8193,39.9092,173300.0
2014-10-15 13:05:00,48.86,49.18,48.7,49.03,266100.0,39.9173,40.1788,39.7866,40.0562,266100.0
2014-10-15 13:10:00,49.02,49.08,48.38,48.44,270700.0,40.048,40.0971,39.5252,39.5742,270700.0
2014-10-15 13:15:00,48.44,48.66,48.36,48.46,203600.0,39.5742,39.7539,39.5088,39.5905,203600.0
2014-10-15 13:20:00,48.47,48.62,48.17,48.45,332100.0,39.5987,39.7212,39.3536,39.5824,332100.0
2014-10-15 13:25:00,48.44,48.55,48.24,48.47,196400.0,39.5742,39.6641,39.4108,39.5987,196400.0
2014-10-15 13:30:00,48.46,48.85,48.41,48.68,305100.0,39.5905,39.9092,39.5497,39.7703,305100.0
2014-10-15 13:35:00,48.67,48.68,48.21,48.44,222300.0,39.7621,39.7703,39.3863,39.5742,222300.0
2014-10-15 13:40:00,48.44,48.71,48.36,48.6,184400.0,39.5742,39.7948,39.5088,39.7049,184400.0
2014-10-15 13:45:00,48.58,49.12,48.53,49.04,398700.0,39.6886,40.1297,39.6477,40.0644,398700.0
2014-10-15 13:50:00,49.04,49.18,48.85,49.01,447400.0,40.0644,40.1788,39.9092,40.0399,447400.0
2014-10-15 13:55:00,49.0,49.11,48.74,48.75,188900.0,40.0317,40.1216,39.8193,39.8275,188900.0
2014-10-15 14:00:00,48.74,48.74,48.5,48.56,306900.0,39.8193,39.8193,39.6232,39.6722,306900.0
2014-10-15 14:05:00,48.54,48.95,48.54,48.87,311900.0,39.6559,39.9908,39.6559,39.9255,311900.0
2014-10-15 14:10:00,48.86,49.12,48.77,48.95,341500.0,39.9173,40.1297,39.8438,39.9908,341500.0
2014-10-15 14:15:00,48.96,49.28,48.95,48.98,395000.0,39.999,40.2604,39.9908,40.0154,395000.0
2014-10-15 14:20:00,48.98,49.18,48.94,49.07,359000.0,40.0154,40.1788,39.9827,40.0889,359000.0
2014-10-15 14:25:00,49.06,49.36,49.02,49.31,336600.0,40.0807,40.3258,40.048,40.285,336600.0
2014-10-15 14:30:00,49.32,49.44,49.16,49.41,263100.0,40.2931,40.3912,40.1624,40.3667,263100.0
2014-10-15 14:35:00,49.41,49.68,49.39,49.68,292400.0,40.3667,40.5872,40.3503,40.5872,292400.0
2014-10-15 14:40:00,49.68,49.73,49.37,49.49,285100.0,40.5872,40.6281,40.334,40.432,285100.0
2014-10-15 14:45:00,49.5,49.58,49.36,49.56,224500.0,40.4402,40.5055,40.3258,40.4892,224500.0
2014-10-15 14:50:00,49.56,49.85,49.51,49.72,303100.0,40.4892,40.7261,40.4484,40.6199,303100.0
2014-10-15 14:55:00,49.73,49.78,49.55,49.72,271700.0,40.6281,40.6689,40.481,40.6199,271700.0
2014-10-15 15:00:00,49.74,50.0,49.66,49.94,411700.0,40.6363,40.8487,40.5709,40.7997,411700.0
2014-10-15 15:05:00,49.94,50.27,49.85,50.17,466400.0,40.7997,41.0693,40.7261,40.9876,466400.0
2014-10-15 15:10:00,50.17,50.45,50.15,50.36,434400.0,40.9876,41.2163,40.9712,41.1428,434400.0
2014-10-15 15:15:00,50.35,50.4,49.93,50.03,378700.0,41.1346,41.1755,40.7915,40.8732,378700.0
2014-10-15 15:20:00,50.03,50.16,49.9,50.08,294100.0,40.8732,40.9794,40.767,40.914,294100.0
2014-10-15 15:25:00,50.06,50.69,50.04,50.67,478600.0,40.8977,41.4124,40.8813,41.396,478600.0
2014-10-15 15:30:00,50.67,50.77,50.42,50.53,545100.0,41.396,41.4777,41.1918,41.2817,545100.0
2014-10-15 15:35:00,50.53,51.0,50.42,50.79,745100.0,41.2817,41.6656,41.1918,41.4941,745100.0
2014-10-15 15:40:00,50.8,51.0,50.78,50.81,627800.0,41.5022,41.6656,41.4859,41.5104,627800.0
2014-10-15 15:45:00,50.8,50.82,50.33,50.39,478500.0,41.5022,41.5186,41.1183,41.1673,478500.0
2014-10-15 15:50:00,50.39,50.66,50.36,50.64,499200.0,41.1673,41.3879,41.1428,41.3715,499200.0
2014-10-15 15:55:00,50.64,50.73,50.56,50.64,533600.0,41.3715,41.4451,41.3062,41.3715,533600.0
2014-10-16 09:30:00,48.9,49.34,48.53,49.21,821800.0,39.95,40.3095,39.6477,40.2033,821800.0
2014-10-16 09:35:00,49.21,50.0,49.14,49.29,792400.0,40.2033,40.8487,40.1461,40.2686,792400.0
2014-10-16 09:40:00,49.33,49.42,48.74,49.0,903400.0,40.3013,40.3748,39.8193,40.0317,903400.0
2014-10-16 09:45:00,49.02,49.22,48.72,49.22,674800.0,40.048,40.2114,39.8029,40.2114,674800.0
2014-10-16 09:50:00,49.24,49.65,49.09,49.33,749600.0,40.2278,40.5627,40.1052,40.3013,749600.0
2014-10-16 09:55:00,49.36,49.48,48.9,49.34,441400.0,40.3258,40.4238,39.95,40.3095,441400.0
2014-10-16 10:00:00,49.35,49.46,48.88,49.18,477300.0,40.3176,40.4075,39.9337,40.1788,477300.0
2014-10-16 10:05:00,49.2,49.44,49.03,49.38,268400.0,40.1951,40.3912,40.0562,40.3421,268400.0
2014-10-16 10:10:00,49.4,49.53,48.93,49.12,667900.0,40.3585,40.4647,39.9745,40.1297,667900.0
2014-10-16 10:15:00,49.12,49.25,48.81,49.23,530000.0,40.1297,40.2359,39.8765,40.2196,530000.0
2014-10-16 10:20:00,49.23,49.76,49.11,49.16,456100.0,40.2196,40.6526,40.1216,40.1624,456100.0
2014-10-16 10:25:00,49.19,49.33,48.93,49.12,281800.0,40.1869,40.3013,39.9745,40.1297,281800.0
2014-10-16 10:30:00,49.15,49.23,49.05,49.18,303400.0,40.1542,40.2196,40.0725,40.1788,303400.0
2014-10-16 10:35:00,49.19,49.46,49.09,49.31,301800.0,40.1869,40.4075,40.1052,40.285,301800.0
2014-10-16 10:40:00,49.3,49.82,49.18,49.74,335900.0,40.2768,40.7016,40.1788,40.6363,335900.0
2014-10-16 10:45:00,49.75,49.98,49.62,49.92,279800.0,40.6444,40.8323,40.5382,40.7833,279800.0
2014-10-16 10:50:00,49.93,50.36,49.86,49.99,476600.0,40.7915,41.1428,40.7343,40.8405,476600.0
2014-10-16 10:55:00,49.98,50.13,49.92,50.03,183000.0,40.8323,40.9549,40.7833,40.8732,183000.0
2014-10-16 11:00:00,50.04,50.11,49.84,49.86,284100.0,40.8813,40.9385,40.718,40.7343,284100.0
2014-10-16 11:05:00,49.85,50.32,49.77,50.24,195900.0,40.7261,41.1101,40.6608,41.0447,195900.0
2014-10-16 11:10:00,50.22,50.4,50.04,50.15,215200.0,41.0284,41.1755,40.8813,40.9712,215200.0
2014-10-16 11:15:00,50.16,50.53,50.13,50.41,210000.0,40.9794,41.2817,40.9549,41.1836,210000.0
2014-10-16 11:20:00,50.41,51.19,50.37,51.11,345300.0,41.1836,41.8209,41.151,41.7555,345300.0
2014-10-16 11:25:00,51.1,51.49,50.71,51.28,430600.0,41.7473,42.066,41.4287,41.8944,430600.0
2014-10-16 11:30:00,51.24,51.4,51.02,51.03,485300.0,41.8617,41.9924,41.682,41.6902,485300.0
2014-10-16 11:35:00,51.06,51.13,50.77,50.9,230600.0,41.7147,41.7718,41.4777,41.5839,230600.0
2014-10-16 11:40:00,50.89,51.4,50.78,51.27,228600.0,41.5758,41.9924,41.4859,41.8862,228600.0
2014-10-16 11:45:00,51.26,51.4,50.95,50.96,272800.0,41.8781,41.9924,41.6248,41.633,272800.0
2014-10-16 11:50:00,50.93,51.21,50.75,50.86,212100.0,41.6085,41.8372,41.4614,41.5513,212100.0
2014-10-16 11:55:00,50.83,51.13,50.76,51.05,243400.0,41.5268,41.7718,41.4696,41.7065,243400.0
2014-10-16 12:00:00,51.04,51.06,50.73,50.84,208400.0,41.6983,41.7147,41.4451,41.5349,208400.0
2014-10-16 12:05:00,50.85,51.09,50.81,50.92,225700.0,41.5431,41.7392,41.5104,41.6003,225700.0
2014-10-16 12:10:00,50.93,51.45,50.9,51.37,182100.0,41.6085,42.0333,41.5839,41.9679,182100.0
2014-10-16 12:15:00,51.36,51.44,50.97,51.35,156300.0,41.9598,42.0251,41.6411,41.9516,156300.0
2014-10-16 12:20:00,51.34,51.67,51.31,51.59,255200.0,41.9434,42.213,41.9189,42.1477,255200.0
2014-10-16 12:25:00,51.54,51.58,51.17,51.34,135500.0,42.1068,42.1395,41.8045,41.9434,135500.0
2014-10-16 12:30:00,51.32,51.54,49.64,51.53,329700.0,41.9271,42.1068,40.5546,42.0986,329700.0
2014-10-16 12:35:00,51.54,51.75,51.45,51.61,337200.0,42.1068,42.2784,42.0333,42.164,337200.0
2014-10-16 12:40:00,51.62,51.98,51.5,51.95,396300.0,42.1722,42.4663,42.0741,42.4418,396300.0
2014-10-16 12:45:00,51.95,52.09,51.86,51.95,357100.0,42.4418,42.5561,42.3682,42.4418,357100.0
2014-10-16 12:50:00,51.96,52.09,51.88,51.95,305300.0,42.4499,42.5561,42.3846,42.4418,305300.0
2014-10-16 12:55:00,51.94,52.14,51.91,52.06,359400.0,42.4336,42.597,42.4091,42.5316,359400.0
2014-10-16 13:00:00,52.06,52.42,52.04,52.14,284900.0,42.5316,42.8257,42.5153,42.597,284900.0
2014-10-16 13:05:00,52.13,52.36,52.0,52.16,251000.0,42.5888,42.7767,42.4826,42.6133,251000.0
2014-10-16 13:10:00,52.15,52.28,51.97,52.25,207100.0,42.6052,42.7114,42.4581,42.6869,207100.0
2014-10-16 13:15:00,52.24,52.51,52.23,52.39,323000.0,42.6787,42.8993,42.6705,42.8012,323000.0
2014-10-16 13:20:00,52.4,52.4,52.14,52.33,258100.0,42.8094,42.8094,42.597,42.7522,258100.0
2014-10-16 13:25:00,52.31,52.55,52.27,52.39,250400.0,42.7359,42.932,42.7032,42.8012,250400.0
2014-10-16 13:30:00,52.37,52.74,52.32,52.61,343500.0,42.7849,43.0872,42.744,42.981,343500.0
2014-10-16 13:35:00,52.63,52.81,52.58,52.79,236900.0,42.9973,43.1444,42.9565,43.128,236900.0
2014-10-16 13:40:00,52.77,52.88,52.65,52.66,265400.0,43.1117,43.2016,43.0136,43.0218,265400.0
2014-10-16 13:45:00,52.66,52.75,52.41,52.51,258500.0,43.0218,43.0953,42.8176,42.8993,258500.0
2014-10-16 13:50:00,52.48,52.48,51.98,52.26,165700.0,42.8748,42.8748,42.4663,42.695,165700.0
2014-10-16 13:55:00,52.27,52.27,51.91,52.03,101600.0,42.7032,42.7032,42.4091,42.5071,101600.0
2014-10-16 14:00:00,52.02,52.32,51.87,52.3,200800.0,42.499,42.744,42.3764,42.7277,200800.0
2014-10-16 14:05:00,52.3,52.43,52.22,52.41,138100.0,42.7277,42.8339,42.6624,42.8176,138100.0
2014-10-16 14:10:00,52.41,52.44,51.95,51.98,121300.0,42.8176,42.8421,42.4418,42.4663,121300.0
2014-10-16 14:15:00,51.96,51.99,51.61,51.72,166400.0,42.4499,42.4744,42.164,42.2539,166400.0
2014-10-16 14:20:00,51.72,51.73,51.34,51.53,248400.0,42.2539,42.262,41.9434,42.0986,248400.0
2014-10-16 14:25:00,51.52,51.73,51.47,51.67,243300.0,42.0905,42.262,42.0496,42.213,243300.0
2014-10-16 14:30:00,51.68,51.76,51.54,51.64,208200.0,42.2212,42.2865,42.1068,42.1885,208200.0
2014-10-16 14:35:00,51.64,51.84,51.54,51.8,178700.0,42.1885,42.3519,42.1068,42.3192,178700.0
2014-10-16 14:40:00,51.78,51.82,51.52,51.6,237200.0,42.3029,42.3356,42.0905,42.1558,237200.0
2014-10-16 14:45:00,51.6,51.67,51.18,51.18,172200.0,42.1558,42.213,41.8127,41.8127,172200.0
2014-10-16 14:50:00,51.21,51.39,51.2,51.35,297600.0,41.8372,41.9843,41.829,41.9516,297600.0
2014-10-16 14:55:00,51.36,51.43,51.07,51.12,254100.0,41.9598,42.0169,41.7228,41.7637,254100.0
2014-10-16 15:00:00,51.12,51.28,50.94,50.95,244900.0,41.7637,41.8944,41.6166,41.6248,244900.0
2014-10-16 15:05:00,50.96,51.22,50.92,51.22,204000.0,41.633,41.8454,41.6003,41.8454,204000.0
2014-10-16 15:10:00,51.22,51.46,51.19,51.45,252800.0,41.8454,42.0415,41.8209,42.0333,252800.0
2014-10-16 15:15:00,51.45,51.57,51.26,51.27,233100.0,42.0333,42.1313,41.8781,41.8862,233100.0
2014-10-16 15:20:00,51.28,51.39,51.24,51.33,250700.0,41.8944,41.9843,41.8617,41.9352,250700.0
2014-10-16 15:25:00,51.31,51.37,51.16,51.3,271700.0,41.9189,41.9679,41.7964,41.9107,271700.0
2014-10-16 15:30:00,51.29,51.31,51.07,51.16,251100.0,41.9026,41.9189,41.7228,41.7964,251100.0
2014-10-16 15:35:00,51.16,51.23,50.97,51.0,291000.0,41.7964,41.8535,41.6411,41.6656,291000.0
2014-10-16 15:40:00,51.01,51.21,51.01,51.19,284900.0,41.6738,41.8372,41.6738,41.8209,284900.0
2014-10-16 15:45:00,51.19,51.33,51.15,51.21,479100.0,41.8209,41.9352,41.7882,41.8372,479100.0
2014-10-16 15:50:00,51.21,51.39,51.15,51.21,609900.0,41.8372,41.9843,41.7882,41.8372,609900.0
2014-10-16 15:55:00,51.21,51.24,51.09,51.16,696900.0,41.8372,41.8617,41.7392,41.7964,696900.0
2014-10-17 09:30:00,54.73,56.17,54.26,55.26,3199100.0,44.713,45.8894,44.329,45.146,3199100.0
2014-10-17 09:35:00,55.28,55.3,54.41,54.52,901900.0,45.1623,45.1786,44.4515,44.5414,901900.0
2014-10-17 09:40:00,54.52,55.33,54.3,54.78,896700.0,44.5414,45.2031,44.3617,44.7538,896700.0
2014-10-17 09:45:00,54.77,54.94,54.44,54.5,707400.0,44.7456,44.8845,44.476,44.5251,707400.0
2014-10-17 09:50:00,54.44,54.57,53.93,54.25,752000.0,44.476,44.5822,44.0594,44.3208,752000.0
2014-10-17 09:55:00,54.25,54.41,54.2,54.32,464900.0,44.3208,44.4515,44.28,44.378,464900.0
2014-10-17 10:00:00,54.33,54.37,53.96,54.29,338200.0,44.3862,44.4188,44.0839,44.3535,338200.0
2014-10-17 10:05:00,54.29,54.32,53.78,53.8,364900.0,44.3535,44.378,43.9368,43.9532,364900.0
2014-10-17 10:10:00,53.8,54.02,53.76,53.84,332300.0,43.9532,44.1329,43.9205,43.9858,332300.0
2014-10-17 10:15:00,53.84,54.37,53.66,54.21,410100.0,43.9858,44.4188,43.8388,44.2881,410100.0
2014-10-17 10:20:00,54.21,54.25,53.95,54.1,280400.0,44.2881,44.3208,44.0757,44.1983,280400.0
2014-10-17 10:25:00,54.1,54.24,53.85,54.2,250300.0,44.1983,44.3126,43.994,44.28,250300.0
2014-10-17 10:30:00,54.22,54.33,54.02,54.12,221900.0,44.2963,44.3862,44.1329,44.2146,221900.0
2014-10-17 10:35:00,54.12,54.33,54.11,54.24,193200.0,44.2146,44.3862,44.2064,44.3126,193200.0
2014-10-17 10:40:00,54.24,54.49,54.15,54.18,308800.0,44.3126,44.5169,44.2391,44.2636,308800.0
2014-10-17 10:45:00,54.18,54.28,54.02,54.04,240700.0,44.2636,44.3453,44.1329,44.1492,240700.0
2014-10-17 10:50:00,54.04,54.27,54.0,54.02,220500.0,44.1492,44.3371,44.1166,44.1329,220500.0
2014-10-17 10:55:00,54.01,54.24,53.97,54.01,300300.0,44.1247,44.3126,44.0921,44.1247,300300.0
2014-10-17 11:00:00,54.02,54.29,53.93,54.25,224600.0,44.1329,44.3535,44.0594,44.3208,224600.0
2014-10-17 11:05:00,54.24,54.24,54.02,54.13,186400.0,44.3126,44.3126,44.1329,44.2228,186400.0
2014-10-17 11:10:00,54.13,54.39,54.08,54.19,283400.0,44.2228,44.4352,44.1819,44.2718,283400.0
2014-10-17 11:15:00,54.19,54.31,54.15,54.28,165000.0,44.2718,44.3698,44.2391,44.3453,165000.0
2014-10-17 11:20:00,54.27,54.43,54.21,54.35,242700.0,44.3371,44.4679,44.2881,44.4025,242700.0
2014-10-17 11:25:00,54.34,54.36,54.14,54.2,154200.0,44.3943,44.4107,44.2309,44.28,154200.0
2014-10-17 11:30:00,54.18,54.29,54.12,54.24,146900.0,44.2636,44.3535,44.2146,44.3126,146900.0
2014-10-17 11:35:00,54.24,54.29,54.16,54.19,190500.0,44.3126,44.3535,44.2473,44.2718,190500.0
2014-10-17 11:40:00,54.19,54.21,54.06,54.17,143800.0,44.2718,44.2881,44.1656,44.2554,143800.0
2014-10-17 11:45:00,54.18,54.38,54.16,54.24,147600.0,44.2636,44.427,44.2473,44.3126,147600.0
2014-10-17 11:50:00,54.22,54.31,54.17,54.22,96900.0,44.2963,44.3698,44.2554,44.2963,96900.0
2014-10-17 11:55:00,54.23,54.27,54.1,54.1,182200.0,44.3045,44.3371,44.1983,44.1983,182200.0
2014-10-17 12:00:00,54.1,54.12,53.96,53.97,167200.0,44.1983,44.2146,44.0839,44.0921,167200.0
2014-10-17 12:05:00,53.98,54.08,53.86,53.93,156000.0,44.1002,44.1819,44.0022,44.0594,156000.0
2014-10-17 12:10:00,53.91,53.92,53.73,53.77,135200.0,44.043,44.0512,43.896,43.9287,135200.0
2014-10-17 12:15:00,53.78,53.78,53.58,53.66,146300.0,43.9368,43.9368,43.7734,43.8388,146300.0
2014-10-17 12:20:00,53.66,53.73,53.42,53.53,167900.0,43.8388,43.896,43.6427,43.7326,167900.0
2014-10-17 12:25:00,53.52,53.77,53.52,53.7,92700.0,43.7244,43.9287,43.7244,43.8715,92700.0
2014-10-17 12:30:00,53.67,53.79,53.55,53.58,149500.0,43.847,43.945,43.7489,43.7734,149500.0
2014-10-17 12:35:00,53.59,53.66,53.41,53.47,177700.0,43.7816,43.8388,43.6345,43.6836,177700.0
2014-10-17 12:40:00,53.48,53.58,53.43,53.47,143700.0,43.6917,43.7734,43.6509,43.6836,143700.0
2014-10-17 12:45:00,53.46,53.58,53.43,53.5,146900.0,43.6754,43.7734,43.6509,43.7081,146900.0
2014-10-17 12:50:00,53.49,53.49,53.22,53.29,119700.0,43.6999,43.6999,43.4793,43.5365,119700.0
2014-10-17 12:55:00,53.3,53.41,53.16,53.25,128800.0,43.5447,43.6345,43.4303,43.5038,128800.0
2014-10-17 13:00:00,53.25,53.35,53.03,53.14,175400.0,43.5038,43.5855,43.3241,43.414,175400.0
2014-10-17 13:05:00,53.08,53.15,53.01,53.05,166400.0,43.3649,43.4221,43.3078,43.3404,166400.0
2014-10-17 13:10:00,53.05,53.16,53.01,53.09,237700.0,43.3404,43.4303,43.3078,43.3731,237700.0
2014-10-17 13:15:00,53.07,53.09,52.81,52.84,212100.0,43.3568,43.3731,43.1444,43.1689,212100.0
2014-10-17 13:20:00,52.86,52.87,52.72,52.78,105800.0,43.1852,43.1934,43.0708,43.1199,105800.0
2014-10-17 13:25:00,52.79,52.96,52.79,52.85,134800.0,43.128,43.2669,43.128,43.177,134800.0
2014-10-17 13:30:00,52.86,52.97,52.72,52.85,144400.0,43.1852,43.2751,43.0708,43.177,144400.0
2014-10-17 13:35:00,52.84,52.95,52.76,52.94,166000.0,43.1689,43.2587,43.1035,43.2506,166000.0
2014-10-17 13:40:00,52.95,53.13,52.92,53.03,175300.0,43.2587,43.4058,43.2342,43.3241,175300.0
2014-10-17 13:45:00,53.03,53.17,52.91,52.96,142900.0,43.3241,43.4385,43.2261,43.2669,142900.0
2014-10-17 13:50:00,52.96,53.08,52.78,52.89,140400.0,43.2669,43.3649,43.1199,43.2097,140400.0
2014-10-17 13:55:00,52.88,52.94,52.64,52.73,137500.0,43.2016,43.2506,43.0055,43.079,137500.0
2014-10-17 14:00:00,52.71,52.71,52.5,52.56,138000.0,43.0627,43.0627,42.8911,42.9401,138000.0
2014-10-17 14:05:00,52.57,52.58,52.14,52.29,322600.0,42.9483,42.9565,42.597,42.7195,322600.0
2014-10-17 14:10:00,52.3,52.41,52.19,52.38,180700.0,42.7277,42.8176,42.6378,42.7931,180700.0
2014-10-17 14:15:00,52.38,52.48,52.23,52.29,187500.0,42.7931,42.8748,42.6705,42.7195,187500.0
2014-10-17 14:20:00,52.32,52.79,52.32,52.79,215800.0,42.744,43.128,42.744,43.128,215800.0
2014-10-17 14:25:00,52.78,52.94,52.63,52.93,256500.0,43.1199,43.2506,42.9973,43.2424,256500.0
2014-10-17 14:30:00,52.93,53.14,52.88,53.04,261500.0,43.2424,43.414,43.2016,43.3323,261500.0
2014-10-17 14:35:00,53.03,53.24,52.84,52.97,259600.0,43.3241,43.4957,43.1689,43.2751,259600.0
2014-10-17 14:40:00,52.98,53.11,52.9,52.96,192000.0,43.2833,43.3895,43.2179,43.2669,192000.0
2014-10-17 14:45:00,52.97,52.98,52.8,52.87,128100.0,43.2751,43.2833,43.1362,43.1934,128100.0
2014-10-17 14:50:00,52.86,52.93,52.81,52.85,183300.0,43.1852,43.2424,43.1444,43.177,183300.0
2014-10-17 14:55:00,52.85,53.03,52.81,53.02,159200.0,43.177,43.3241,43.1444,43.3159,159200.0
2014-10-17 15:00:00,53.02,53.03,52.62,52.65,221800.0,43.3159,43.3241,42.9891,43.0136,221800.0
2014-10-17 15:05:00,52.65,52.83,52.61,52.68,176900.0,43.0136,43.1607,42.981,43.0382,176900.0
2014-10-17 15:10:00,52.7,52.98,52.68,52.96,248400.0,43.0545,43.2833,43.0382,43.2669,248400.0
2014-10-17 15:15:00,52.97,53.02,52.82,52.88,172500.0,43.2751,43.3159,43.1525,43.2016,172500.0
2014-10-17 15:20:00,52.86,52.86,52.62,52.69,213700.0,43.1852,43.1852,42.9891,43.0463,213700.0
2014-10-17 15:25:00,52.69,52.91,52.57,52.91,265600.0,43.0463,43.2261,42.9483,43.2261,265600.0
2014-10-17 15:30:00,52.9,53.0,52.83,52.9,276000.0,43.2179,43.2996,43.1607,43.2179,276000.0
2014-10-17 15:35:00,52.9,52.93,52.74,52.83,283000.0,43.2179,43.2424,43.0872,43.1607,283000.0
2014-10-17 15:40:00,52.82,52.91,52.65,52.89,283900.0,43.1525,43.2261,43.0136,43.2097,283900.0
2014-10-17 15:45:00,52.89,52.99,52.73,52.75,466700.0,43.2097,43.2914,43.079,43.0953,466700.0
2014-10-17 15:50:00,52.75,52.76,52.62,52.71,765600.0,43.0953,43.1035,42.9891,43.0627,765600.0
2014-10-17 15:55:00,52.72,52.8,52.39,52.55,1379200.0,43.0708,43.1362,42.8012,42.932,1379200.0
2014-10-20 09:30:00,53.22,53.83,52.86,53.37,918900.0,43.4793,43.9777,43.1852,43.6019,918900.0
2014-10-20 09:35:00,53.32,53.97,53.32,53.56,489500.0,43.561,44.0921,43.561,43.7571,489500.0
2014-10-20 09:40:00,53.55,53.81,53.38,53.5,406500.0,43.7489,43.9613,43.61,43.7081,406500.0
2014-10-20 09:45:00,53.5,53.54,52.8,52.98,602500.0,43.7081,43.7408,43.1362,43.2833,602500.0
2014-10-20 09:50:00,52.97,53.08,52.76,52.86,565200.0,43.2751,43.3649,43.1035,43.1852,565200.0
2014-10-20 09:55:00,52.85,52.87,52.28,52.41,512700.0,43.177,43.1934,42.7114,42.8176,512700.0
2014-10-20 10:00:00,52.41,52.58,52.18,52.22,431300.0,42.8176,42.9565,42.6297,42.6624,431300.0
2014-10-20 10:05:00,52.2,52.24,51.86,52.06,514500.0,42.646,42.6787,42.3682,42.5316,514500.0
2014-10-20 10:10:00,52.04,52.14,51.82,51.89,361800.0,42.5153,42.597,42.3356,42.3927,361800.0
2014-10-20 10:15:00,51.9,52.08,51.61,51.62,536500.0,42.4009,42.548,42.164,42.1722,536500.0
2014-10-20 10:20:00,51.63,52.25,51.61,52.22,349200.0,42.1803,42.6869,42.164,42.6624,349200.0
2014-10-20 10:25:00,52.23,52.33,51.91,52.03,333400.0,42.6705,42.7522,42.4091,42.5071,333400.0
2014-10-20 10:30:00,52.03,52.26,51.94,52.09,242200.0,42.5071,42.695,42.4336,42.5561,242200.0
2014-10-20 10:35:00,52.07,52.32,52.05,52.22,220300.0,42.5398,42.744,42.5235,42.6624,220300.0
2014-10-20 10:40:00,52.23,52.52,52.18,52.48,248300.0,42.6705,42.9074,42.6297,42.8748,248300.0
2014-10-20 10:45:00,52.46,52.71,52.34,52.48,241500.0,42.8584,43.0627,42.7604,42.8748,241500.0
2014-10-20 10:50:00,52.46,52.53,52.3,52.34,152300.0,42.8584,42.9156,42.7277,42.7604,152300.0
2014-10-20 10:55:00,52.33,52.48,52.1,52.11,124500.0,42.7522,42.8748,42.5643,42.5725,124500.0
2014-10-20 11:00:00,52.13,52.18,51.97,52.01,173700.0,42.5888,42.6297,42.4581,42.4908,173700.0
2014-10-20 11:05:00,52.03,52.42,51.97,52.4,148100.0,42.5071,42.8257,42.4581,42.8094,148100.0
2014-10-20 11:10:00,52.41,52.43,52.15,52.25,171600.0,42.8176,42.8339,42.6052,42.6869,171600.0
2014-10-20 11:15:00,52.24,52.44,52.24,52.27,100500.0,42.6787,42.8421,42.6787,42.7032,100500.0
2014-10-20 11:20:00,52.27,52.42,52.2,52.34,135800.0,42.7032,42.8257,42.646,42.7604,135800.0
2014-10-20 11:25:00,52.34,52.5,52.34,52.39,188600.0,42.7604,42.8911,42.7604,42.8012,188600.0
2014-10-20 11:30:00,52.4,52.6,52.34,52.53,212800.0,42.8094,42.9728,42.7604,42.9156,212800.0
2014-10-20 11:35:00,52.56,52.89,52.54,52.66,178800.0,42.9401,43.2097,42.9238,43.0218,178800.0
2014-10-20 11:40:00,52.66,53.15,52.61,52.9,272300.0,43.0218,43.4221,42.981,43.2179,272300.0
2014-10-20 11:45:00,52.85,52.97,52.79,52.87,74700.0,43.177,43.2751,43.128,43.1934,74700.0
2014-10-20 11:50:00,52.88,52.9,52.71,52.86,102400.0,43.2016,43.2179,43.0627,43.1852,102400.0
2014-10-20 11:55:00,52.85,53.24,52.79,53.2,356100.0,43.177,43.4957,43.128,43.463,356100.0
2014-10-20 12:00:00,53.19,53.2,52.97,53.07,166100.0,43.4548,43.463,43.2751,43.3568,166100.0
2014-10-20 12:05:00,53.07,53.1,52.8,52.8,170700.0,43.3568,43.3813,43.1362,43.1362,170700.0
2014-10-20 12:10:00,52.83,52.98,52.77,52.91,96700.0,43.1607,43.2833,43.1117,43.2261,96700.0
2014-10-20 12:15:00,52.91,53.03,52.81,52.99,84700.0,43.2261,43.3241,43.1444,43.2914,84700.0
2014-10-20 12:20:00,52.99,53.08,52.95,53.06,91400.0,43.2914,43.3649,43.2587,43.3486,91400.0
2014-10-20 12:25:00,53.04,53.09,52.95,53.02,140600.0,43.3323,43.3731,43.2587,43.3159,140600.0
2014-10-20 12:30:00,53.0,53.09,52.77,53.0,152600.0,43.2996,43.3731,43.1117,43.2996,152600.0
2014-10-20 12:35:00,53.01,53.09,52.94,53.06,72500.0,43.3078,43.3731,43.2506,43.3486,72500.0
2014-10-20 12:40:00,53.07,53.1,52.93,52.99,110700.0,43.3568,43.3813,43.2424,43.2914,110700.0
2014-10-20 12:45:00,53.01,53.05,52.93,53.01,98800.0,43.3078,43.3404,43.2424,43.3078,98800.0
2014-10-20 12:50:00,53.0,53.1,52.91,53.04,95700.0,43.2996,43.3813,43.2261,43.3323,95700.0
2014-10-20 12:55:00,53.03,53.05,52.8,52.88,97000.0,43.3241,43.3404,43.1362,43.2016,97000.0
2014-10-20 13:00:00,52.9,52.94,52.81,52.89,85700.0,43.2179,43.2506,43.1444,43.2097,85700.0
2014-10-20 13:05:00,52.89,53.09,52.87,53.07,93600.0,43.2097,43.3731,43.1934,43.3568,93600.0
2014-10-20 13:10:00,53.05,53.18,52.94,53.03,145400.0,43.3404,43.4466,43.2506,43.3241,145400.0
2014-10-20 13:15:00,53.03,53.12,52.95,52.97,95100.0,43.3241,43.3976,43.2587,43.2751,95100.0
2014-10-20 13:20:00,52.97,53.02,52.85,52.92,108700.0,43.2751,43.3159,43.177,43.2342,108700.0
2014-10-20 13:25:00,52.91,53.08,52.86,53.04,97000.0,43.2261,43.3649,43.1852,43.3323,97000.0
2014-10-20 13:30:00,53.04,53.13,52.96,53.08,126500.0,43.3323,43.4058,43.2669,43.3649,126500.0
2014-10-20 13:35:00,53.09,53.12,53.02,53.07,99600.0,43.3731,43.3976,43.3159,43.3568,99600.0
2014-10-20 13:40:00,53.08,53.13,53.02,53.04,81200.0,43.3649,43.4058,43.3159,43.3323,81200.0
2014-10-20 13:45:00,53.05,53.07,52.94,53.0,119400.0,43.3404,43.3568,43.2506,43.2996,119400.0
2014-10-20 13:50:00,53.0,53.04,52.94,52.98,92300.0,43.2996,43.3323,43.2506,43.2833,92300.0
2014-10-20 13:55:00,52.96,53.05,52.85,52.87,106200.0,43.2669,43.3404,43.177,43.1934,106200.0
2014-10-20 14:00:00,52.86,53.11,52.8,53.01,114900.0,43.1852,43.3895,43.1362,43.3078,114900.0
2014-10-20 14:05:00,53.02,53.24,53.0,53.15,148300.0,43.3159,43.4957,43.2996,43.4221,148300.0
2014-10-20 14:10:00,53.15,53.29,53.12,53.27,92200.0,43.4221,43.5365,43.3976,43.5202,92200.0
2014-10-20 14:15:00,53.27,53.27,52.96,52.96,86200.0,43.5202,43.5202,43.2669,43.2669,86200.0
2014-10-20 14:20:00,52.97,53.02,52.91,52.91,104300.0,43.2751,43.3159,43.2261,43.2261,104300.0
2014-10-20 14:25:00,52.91,52.99,52.87,52.98,85400.0,43.2261,43.2914,43.1934,43.2833,85400.0
2014-10-20 14:30:00,52.99,53.13,52.94,53.08,111200.0,43.2914,43.4058,43.2506,43.3649,111200.0
2014-10-20 14:35:00,53.09,53.13,53.01,53.1,37300.0,43.3731,43.4058,43.3078,43.3813,37300.0
2014-10-20 14:40:00,53.1,53.16,53.02,53.08,57900.0,43.3813,43.4303,43.3159,43.3649,57900.0
2014-10-20 14:45:00,53.08,53.18,53.02,53.16,84300.0,43.3649,43.4466,43.3159,43.4303,84300.0
2014-10-20 14:50:00,53.18,53.21,53.05,53.21,60800.0,43.4466,43.4712,43.3404,43.4712,60800.0
2014-10-20 14:55:00,53.22,53.22,53.08,53.08,92800.0,43.4793,43.4793,43.3649,43.3649,92800.0
2014-10-20 15:00:00,53.08,53.16,53.08,53.11,113900.0,43.3649,43.4303,43.3649,43.3895,113900.0
2014-10-20 15:05:00,53.11,53.18,53.06,53.1,95300.0,43.3895,43.4466,43.3486,43.3813,95300.0
2014-10-20 15:10:00,53.1,53.17,53.09,53.11,85400.0,43.3813,43.4385,43.3731,43.3895,85400.0
2014-10-20 15:15:00,53.12,53.17,53.08,53.1,78800.0,43.3976,43.4385,43.3649,43.3813,78800.0
2014-10-20 15:20:00,53.09,53.14,52.98,52.99,237300.0,43.3731,43.414,43.2833,43.2914,237300.0
2014-10-20 15:25:00,52.99,53.0,52.92,52.95,69100.0,43.2914,43.2996,43.2342,43.2587,69100.0
2014-10-20 15:30:00,52.96,53.07,52.9,53.02,161800.0,43.2669,43.3568,43.2179,43.3159,161800.0
2014-10-20 15:35:00,53.02,53.02,52.85,52.87,143600.0,43.3159,43.3159,43.177,43.1934,143600.0
2014-10-20 15:40:00,52.87,53.02,52.87,53.01,162100.0,43.1934,43.3159,43.1934,43.3078,162100.0
2014-10-20 15:45:00,53.01,53.02,52.93,52.97,255100.0,43.3078,43.3159,43.2424,43.2751,255100.0
2014-10-20 15:50:00,52.97,52.98,52.9,52.98,331000.0,43.2751,43.2833,43.2179,43.2833,331000.0
2014-10-20 15:55:00,52.98,53.0,52.84,52.94,520200.0,43.2833,43.2996,43.1689,43.2506,520200.0
2014-10-21 09:30:00,54.41,54.45,54.03,54.11,501000.0,44.4515,44.4842,44.1411,44.2064,501000.0
2014-10-21 09:35:00,54.11,54.24,53.92,54.22,235400.0,44.2064,44.3126,44.0512,44.2963,235400.0
2014-10-21 09:40:00,54.2,55.15,54.18,55.15,394600.0,44.28,45.0561,44.2636,45.0561,394600.0
2014-10-21 09:45:00,55.14,55.29,54.9,54.94,361100.0,45.0479,45.1705,44.8518,44.8845,361100.0
2014-10-21 09:50:00,54.95,55.05,54.75,54.84,279000.0,44.8927,44.9744,44.7293,44.8028,279000.0
2014-10-21 09:55:00,54.84,55.03,54.63,55.02,247500.0,44.8028,44.958,44.6313,44.9499,247500.0
2014-10-21 10:00:00,55.02,55.1,54.69,54.86,326500.0,44.9499,45.0152,44.6803,44.8192,326500.0
2014-10-21 10:05:00,54.87,54.89,54.44,54.49,366400.0,44.8273,44.8437,44.476,44.5169,366400.0
2014-10-21 10:10:00,54.5,54.75,54.41,54.74,193200.0,44.5251,44.7293,44.4515,44.7211,193200.0
2014-10-21 10:15:00,54.74,54.83,54.59,54.75,235900.0,44.7211,44.7947,44.5986,44.7293,235900.0
2014-10-21 10:20:00,54.75,54.88,54.46,54.66,181800.0,44.7293,44.8355,44.4924,44.6558,181800.0
2014-10-21 10:25:00,54.67,54.84,54.63,54.66,122200.0,44.6639,44.8028,44.6313,44.6558,122200.0
2014-10-21 10:30:00,54.64,54.71,54.38,54.54,211300.0,44.6394,44.6966,44.427,44.5577,211300.0
2014-10-21 10:35:00,54.54,54.67,54.51,54.57,151300.0,44.5577,44.6639,44.5332,44.5822,151300.0
2014-10-21 10:40:00,54.59,54.64,54.45,54.61,181700.0,44.5986,44.6394,44.4842,44.6149,181700.0
2014-10-21 10:45:00,54.61,54.89,54.6,54.82,162800.0,44.6149,44.8437,44.6067,44.7865,162800.0
2014-10-21 10:50:00,54.84,54.93,54.6,54.61,208800.0,44.8028,44.8763,44.6067,44.6149,208800.0
2014-10-21 10:55:00,54.6,54.62,54.49,54.6,141600.0,44.6067,44.6231,44.5169,44.6067,141600.0
2014-10-21 11:00:00,54.6,54.75,54.6,54.66,106700.0,44.6067,44.7293,44.6067,44.6558,106700.0
2014-10-21 11:05:00,54.66,54.82,54.57,54.74,139800.0,44.6558,44.7865,44.5822,44.7211,139800.0
2014-10-21 11:10:00,54.75,54.8,54.51,54.55,163800.0,44.7293,44.7701,44.5332,44.5659,163800.0
2014-10-21 11:15:00,54.55,54.58,54.43,54.5,282400.0,44.5659,44.5904,44.4679,44.5251,282400.0
2014-10-21 11:20:00,54.5,54.58,54.29,54.39,269500.0,44.5251,44.5904,44.3535,44.4352,269500.0
2014-10-21 11:25:00,54.38,54.5,54.33,54.45,148900.0,44.427,44.5251,44.3862,44.4842,148900.0
2014-10-21 11:30:00,54.44,54.44,54.19,54.23,144500.0,44.476,44.476,44.2718,44.3045,144500.0
2014-10-21 11:35:00,54.23,54.33,54.11,54.29,132300.0,44.3045,44.3862,44.2064,44.3535,132300.0
2014-10-21 11:40:00,54.29,54.6,54.29,54.49,186500.0,44.3535,44.6067,44.3535,44.5169,186500.0
2014-10-21 11:45:00,54.49,54.62,54.46,54.52,184500.0,44.5169,44.6231,44.4924,44.5414,184500.0
2014-10-21 11:50:00,54.55,54.64,54.46,54.5,178200.0,44.5659,44.6394,44.4924,44.5251,178200.0
2014-10-21 11:55:00,54.49,54.76,54.47,54.71,181200.0,44.5169,44.7375,44.5005,44.6966,181200.0
2014-10-21 12:00:00,54.72,54.83,54.62,54.63,79600.0,44.7048,44.7947,44.6231,44.6313,79600.0
2014-10-21 12:05:00,54.64,54.77,54.59,54.68,73800.0,44.6394,44.7456,44.5986,44.6721,73800.0
2014-10-21 12:10:00,54.69,54.78,54.55,54.63,117100.0,44.6803,44.7538,44.5659,44.6313,117100.0
2014-10-21 12:15:00,54.61,54.72,54.52,54.66,86100.0,44.6149,44.7048,44.5414,44.6558,86100.0
2014-10-21 12:20:00,54.67,54.69,54.57,54.61,70100.0,44.6639,44.6803,44.5822,44.6149,70100.0
2014-10-21 12:25:00,54.6,54.66,54.54,54.65,111800.0,44.6067,44.6558,44.5577,44.6476,111800.0
2014-10-21 12:30:00,54.64,54.85,54.57,54.82,92300.0,44.6394,44.811,44.5822,44.7865,92300.0
2014-10-21 12:35:00,54.81,54.91,54.79,54.81,113800.0,44.7783,44.86,44.762,44.7783,113800.0
2014-10-21 12:40:00,54.81,54.88,54.71,54.73,106800.0,44.7783,44.8355,44.6966,44.713,106800.0
2014-10-21 12:45:00,54.73,54.82,54.69,54.8,199200.0,44.713,44.7865,44.6803,44.7701,199200.0
2014-10-21 12:50:00,54.8,54.8,54.64,54.64,220200.0,44.7701,44.7701,44.6394,44.6394,220200.0
2014-10-21 12:55:00,54.64,54.73,54.56,54.72,92700.0,44.6394,44.713,44.5741,44.7048,92700.0
2014-10-21 13:00:00,54.72,54.82,54.64,54.74,448000.0,44.7048,44.7865,44.6394,44.7211,448000.0
2014-10-21 13:05:00,54.75,54.87,54.7,54.87,105100.0,44.7293,44.8273,44.6884,44.8273,105100.0
2014-10-21 13:10:00,54.87,54.9,54.8,54.87,131800.0,44.8273,44.8518,44.7701,44.8273,131800.0
2014-10-21 13:15:00,54.87,54.89,54.54,54.59,148000.0,44.8273,44.8437,44.5577,44.5986,148000.0
2014-10-21 13:20:00,54.6,54.64,54.43,54.57,134600.0,44.6067,44.6394,44.4679,44.5822,134600.0
2014-10-21 13:25:00,54.56,54.78,54.56,54.78,169600.0,44.5741,44.7538,44.5741,44.7538,169600.0
2014-10-21 13:30:00,54.78,54.98,54.77,54.97,275500.0,44.7538,44.9172,44.7456,44.909,275500.0
2014-10-21 13:35:00,54.97,55.07,54.84,54.89,161800.0,44.909,44.9907,44.8028,44.8437,161800.0
2014-10-21 13:40:00,54.9,55.0,54.84,54.93,163100.0,44.8518,44.9335,44.8028,44.8763,163100.0
2014-10-21 13:45:00,54.93,55.1,54.93,54.97,149500.0,44.8763,45.0152,44.8763,44.909,149500.0
2014-10-21 13:50:00,54.96,55.05,54.89,55.02,307100.0,44.9009,44.9744,44.8437,44.9499,307100.0
2014-10-21 13:55:00,55.02,55.08,54.96,55.03,90600.0,44.9499,44.9989,44.9009,44.958,90600.0
2014-10-21 14:00:00,55.04,55.04,54.67,54.71,141800.0,44.9662,44.9662,44.6639,44.6966,141800.0
2014-10-21 14:05:00,54.71,54.91,54.71,54.87,222500.0,44.6966,44.86,44.6966,44.8273,222500.0
2014-10-21 14:10:00,54.88,54.97,54.86,54.95,151100.0,44.8355,44.909,44.8192,44.8927,151100.0
2014-10-21 14:15:00,54.95,54.99,54.91,54.92,120800.0,44.8927,44.9254,44.86,44.8682,120800.0
2014-10-21 14:20:00,54.92,55.04,54.91,54.92,122500.0,44.8682,44.9662,44.86,44.8682,122500.0
2014-10-21 14:25:00,54.91,55.01,54.85,54.98,110300.0,44.86,44.9417,44.811,44.9172,110300.0
2014-10-21 14:30:00,54.99,55.09,54.98,55.02,124100.0,44.9254,45.0071,44.9172,44.9499,124100.0
2014-10-21 14:35:00,55.03,55.2,55.02,55.14,160200.0,44.958,45.0969,44.9499,45.0479,160200.0
2014-10-21 14:40:00,55.15,55.24,55.14,55.21,129100.0,45.0561,45.1296,45.0479,45.1051,129100.0
2014-10-21 14:45:00,55.2,55.25,55.11,55.18,177600.0,45.0969,45.1378,45.0234,45.0806,177600.0
2014-10-21 14:50:00,55.17,55.22,55.14,55.2,215400.0,45.0724,45.1133,45.0479,45.0969,215400.0
2014-10-21 14:55:00,55.21,55.38,55.21,55.35,196300.0,45.1051,45.244,45.1051,45.2195,196300.0
2014-10-21 15:00:00,55.35,55.5,55.21,55.5,228200.0,45.2195,45.342,45.1051,45.342,228200.0
2014-10-21 15:05:00,55.5,55.66,55.46,55.65,295800.0,45.342,45.4727,45.3093,45.4646,295800.0
2014-10-21 15:10:00,55.66,55.81,55.57,55.77,277800.0,45.4727,45.5953,45.3992,45.5626,277800.0
2014-10-21 15:15:00,55.77,55.79,55.55,55.65,231000.0,45.5626,45.5789,45.3829,45.4646,231000.0
2014-10-21 15:20:00,55.64,55.86,55.63,55.77,243100.0,45.4564,45.6361,45.4482,45.5626,243100.0
2014-10-21 15:25:00,55.77,55.87,55.7,55.81,236300.0,45.5626,45.6443,45.5054,45.5953,236300.0
2014-10-21 15:30:00,55.82,55.83,55.61,55.7,199800.0,45.6035,45.6116,45.4319,45.5054,199800.0
2014-10-21 15:35:00,55.69,55.73,55.58,55.59,185800.0,45.4972,45.5299,45.4074,45.4156,185800.0
2014-10-21 15:40:00,55.59,55.7,55.54,55.66,194200.0,45.4156,45.5054,45.3747,45.4727,194200.0
2014-10-21 15:45:00,55.66,55.71,55.6,55.66,309200.0,45.4727,45.5136,45.4237,45.4727,309200.0
2014-10-21 15:50:00,55.66,55.67,55.54,55.58,267400.0,45.4727,45.4809,45.3747,45.4074,267400.0
2014-10-21 15:55:00,55.58,55.69,55.55,55.67,426000.0,45.4074,45.4972,45.3829,45.4809,426000.0
2014-10-22 09:30:00,56.07,56.15,55.52,55.66,374300.0,45.8077,45.8731,45.3584,45.4727,374300.0
2014-10-22 09:35:00,55.66,55.66,55.14,55.14,202800.0,45.4727,45.4727,45.0479,45.0479,202800.0
2014-10-22 09:40:00,55.14,55.7,55.07,55.66,201400.0,45.0479,45.5054,44.9907,45.4727,201400.0
2014-10-22 09:45:00,55.67,55.77,55.38,55.48,170900.0,45.4809,45.5626,45.244,45.3257,170900.0
2014-10-22 09:50:00,55.48,55.88,55.46,55.82,156500.0,45.3257,45.6525,45.3093,45.6035,156500.0
2014-10-22 09:55:00,55.78,56.13,55.74,56.09,157300.0,45.5708,45.8567,45.5381,45.824,157300.0
2014-10-22 10:00:00,56.13,56.34,56.1,56.19,300700.0,45.8567,46.0283,45.8322,45.9057,300700.0
2014-10-22 10:05:00,56.19,56.25,55.93,56.02,225500.0,45.9057,45.9548,45.6933,45.7668,225500.0
2014-10-22 10:10:00,55.98,56.23,55.97,56.17,206900.0,45.7342,45.9384,45.726,45.8894,206900.0
2014-10-22 10:15:00,56.19,56.3,56.05,56.28,222800.0,45.9057,45.9956,45.7914,45.9793,222800.0
2014-10-22 10:20:00,56.3,56.51,56.08,56.15,181300.0,45.9956,46.1672,45.8159,45.8731,181300.0
2014-10-22 10:25:00,56.13,56.23,56.09,56.16,150800.0,45.8567,45.9384,45.824,45.8812,150800.0
2014-10-22 10:30:00,56.14,56.16,55.79,55.91,427000.0,45.8649,45.8812,45.5789,45.677,427000.0
2014-10-22 10:35:00,55.91,55.92,55.68,55.84,256700.0,45.677,45.6852,45.4891,45.6198,256700.0
2014-10-22 10:40:00,55.85,55.93,55.71,55.81,203100.0,45.628,45.6933,45.5136,45.5953,203100.0
2014-10-22 10:45:00,55.82,56.04,55.69,56.04,210200.0,45.6035,45.7832,45.4972,45.7832,210200.0
2014-10-22 10:50:00,56.04,56.15,55.97,56.14,222600.0,45.7832,45.8731,45.726,45.8649,222600.0
2014-10-22 10:55:00,56.13,56.18,55.98,56.08,165400.0,45.8567,45.8976,45.7342,45.8159,165400.0
2014-10-22 11:00:00,56.06,56.2,56.01,56.04,178300.0,45.7995,45.9139,45.7587,45.7832,178300.0
2014-10-22 11:05:00,56.04,56.18,55.99,56.08,160800.0,45.7832,45.8976,45.7423,45.8159,160800.0
2014-10-22 11:10:00,56.07,56.34,56.02,56.25,142200.0,45.8077,46.0283,45.7668,45.9548,142200.0
2014-10-22 11:15:00,56.26,56.33,56.19,56.2,164000.0,45.9629,46.0201,45.9057,45.9139,164000.0
2014-10-22 11:20:00,56.2,56.23,56.06,56.08,110800.0,45.9139,45.9384,45.7995,45.8159,110800.0
2014-10-22 11:25:00,56.07,56.15,56.02,56.12,145800.0,45.8077,45.8731,45.7668,45.8485,145800.0
2014-10-22 11:30:00,56.13,56.28,56.09,56.26,176500.0,45.8567,45.9793,45.824,45.9629,176500.0
2014-10-22 11:35:00,56.25,56.36,56.07,56.07,260000.0,45.9548,46.0446,45.8077,45.8077,260000.0
2014-10-22 11:40:00,56.08,56.32,56.07,56.27,183500.0,45.8159,46.0119,45.8077,45.9711,183500.0
2014-10-22 11:45:00,56.28,56.45,56.27,56.32,183700.0,45.9793,46.1181,45.9711,46.0119,183700.0
2014-10-22 11:50:00,56.32,56.34,56.17,56.18,90300.0,46.0119,46.0283,45.8894,45.8976,90300.0
2014-10-22 11:55:00,56.18,56.24,56.05,56.05,154100.0,45.8976,45.9466,45.7914,45.7914,154100.0
2014-10-22 12:00:00,56.04,56.15,55.81,55.82,205300.0,45.7832,45.8731,45.5953,45.6035,205300.0
2014-10-22 12:05:00,55.83,56.05,55.72,55.99,236800.0,45.6116,45.7914,45.5218,45.7423,236800.0
2014-10-22 12:10:00,56.0,56.1,55.81,55.86,180400.0,45.7505,45.8322,45.5953,45.6361,180400.0
2014-10-22 12:15:00,55.86,55.88,55.59,55.6,221800.0,45.6361,45.6525,45.4156,45.4237,221800.0
2014-10-22 12:20:00,55.6,55.62,55.44,55.47,188400.0,45.4237,45.4401,45.293,45.3175,188400.0
2014-10-22 12:25:00,55.46,55.6,55.42,55.46,136700.0,45.3093,45.4237,45.2767,45.3093,136700.0
2014-10-22 12:30:00,55.46,55.46,55.16,55.16,182800.0,45.3093,45.3093,45.0643,45.0643,182800.0
2014-10-22 12:35:00,55.17,55.21,54.81,54.88,414900.0,45.0724,45.1051,44.7783,44.8355,414900.0
2014-10-22 12:40:00,54.88,55.01,54.82,54.86,206800.0,44.8355,44.9417,44.7865,44.8192,206800.0
2014-10-22 12:45:00,54.84,55.03,54.78,54.88,129100.0,44.8028,44.958,44.7538,44.8355,129100.0
2014-10-22 12:50:00,54.89,55.11,54.78,55.01,158700.0,44.8437,45.0234,44.7538,44.9417,158700.0
2014-10-22 12:55:00,55.01,55.25,54.97,55.23,125200.0,44.9417,45.1378,44.909,45.1214,125200.0
2014-10-22 13:00:00,55.24,55.45,55.19,55.44,203100.0,45.1296,45.3012,45.0888,45.293,203100.0
2014-10-22 13:05:00,55.44,55.48,55.26,55.46,101500.0,45.293,45.3257,45.146,45.3093,101500.0
2014-10-22 13:10:00,55.46,55.46,55.17,55.23,129300.0,45.3093,45.3093,45.0724,45.1214,129300.0
2014-10-22 13:15:00,55.23,55.52,55.04,55.1,238600.0,45.1214,45.3584,44.9662,45.0152,238600.0
2014-10-22 13:20:00,55.08,55.11,54.93,54.93,124500.0,44.9989,45.0234,44.8763,44.8763,124500.0
2014-10-22 13:25:00,54.94,55.05,54.75,54.83,151800.0,44.8845,44.9744,44.7293,44.7947,151800.0
2014-10-22 13:30:00,54.84,54.87,54.68,54.84,137200.0,44.8028,44.8273,44.6721,44.8028,137200.0
2014-10-22 13:35:00,54.85,55.06,54.85,54.94,95700.0,44.811,44.9826,44.811,44.8845,95700.0
2014-10-22 13:40:00,54.94,55.08,54.92,55.07,107200.0,44.8845,44.9989,44.8682,44.9907,107200.0
2014-10-22 13:45:00,55.07,55.1,54.82,54.85,104500.0,44.9907,45.0152,44.7865,44.811,104500.0
2014-10-22 13:50:00,54.85,54.96,54.78,54.88,97700.0,44.811,44.9009,44.7538,44.8355,97700.0
2014-10-22 13:55:00,54.88,54.89,54.56,54.59,129600.0,44.8355,44.8437,44.5741,44.5986,129600.0
2014-10-22 14:00:00,54.58,54.84,54.52,54.8,126900.0,44.5904,44.8028,44.5414,44.7701,126900.0
2014-10-22 14:05:00,54.79,54.97,54.77,54.94,106000.0,44.762,44.909,44.7456,44.8845,106000.0
2014-10-22 14:10:00,54.94,55.03,54.89,54.97,154000.0,44.8845,44.958,44.8437,44.909,154000.0
2014-10-22 14:15:00,54.96,54.96,54.81,54.81,152300.0,44.9009,44.9009,44.7783,44.7783,152300.0
2014-10-22 14:20:00,54.8,54.83,54.6,54.71,121000.0,44.7701,44.7947,44.6067,44.6966,121000.0
2014-10-22 14:25:00,54.73,54.83,54.66,54.67,207400.0,44.713,44.7947,44.6558,44.6639,207400.0
2014-10-22 14:30:00,54.68,54.73,54.55,54.58,191700.0,44.6721,44.713,44.5659,44.5904,191700.0
2014-10-22 14:35:00,54.59,54.6,54.43,54.49,223700.0,44.5986,44.6067,44.4679,44.5169,223700.0
2014-10-22 14:40:00,54.49,54.78,54.46,54.72,212000.0,44.5169,44.7538,44.4924,44.7048,212000.0
2014-10-22 14:45:00,54.72,54.84,54.68,54.79,145000.0,44.7048,44.8028,44.6721,44.762,145000.0
2014-10-22 14:50:00,54.78,54.8,54.56,54.58,212600.0,44.7538,44.7701,44.5741,44.5904,212600.0
2014-10-22 14:55:00,54.59,54.77,54.58,54.75,257400.0,44.5986,44.7456,44.5904,44.7293,257400.0
2014-10-22 15:00:00,54.76,54.81,54.63,54.7,215300.0,44.7375,44.7783,44.6313,44.6884,215300.0
2014-10-22 15:05:00,54.71,54.72,54.6,54.61,134400.0,44.6966,44.7048,44.6067,44.6149,134400.0
2014-10-22 15:10:00,54.62,54.65,54.51,54.64,149200.0,44.6231,44.6476,44.5332,44.6394,149200.0
2014-10-22 15:15:00,54.65,54.67,54.5,54.5,240900.0,44.6476,44.6639,44.5251,44.5251,240900.0
2014-10-22 15:20:00,54.49,54.56,54.42,54.44,166100.0,44.5169,44.5741,44.4597,44.476,166100.0
2014-10-22 15:25:00,54.44,54.59,54.44,54.57,171900.0,44.476,44.5986,44.476,44.5822,171900.0
2014-10-22 15:30:00,54.57,54.58,54.44,54.5,200100.0,44.5822,44.5904,44.476,44.5251,200100.0
2014-10-22 15:35:00,54.49,54.55,54.44,54.52,188400.0,44.5169,44.5659,44.476,44.5414,188400.0
2014-10-22 15:40:00,54.52,54.53,54.41,54.41,222400.0,44.5414,44.5496,44.4515,44.4515,222400.0
2014-10-22 15:45:00,54.41,54.44,54.35,54.39,341200.0,44.4515,44.476,44.4025,44.4352,341200.0
2014-10-22 15:50:00,54.38,54.43,54.35,54.39,349700.0,44.427,44.4679,44.4025,44.4352,349700.0
2014-10-22 15:55:00,54.39,54.45,54.38,54.42,411200.0,44.4352,44.4842,44.427,44.4597,411200.0
2014-10-23 09:30:00,55.39,55.78,55.34,55.57,247100.0,45.2522,45.5708,45.2113,45.3992,247100.0
2014-10-23 09:35:00,55.56,55.61,55.23,55.35,170900.0,45.391,45.4319,45.1214,45.2195,170900.0
2014-10-23 09:40:00,55.35,55.41,55.01,55.18,202200.0,45.2195,45.2685,44.9417,45.0806,202200.0
2014-10-23 09:45:00,55.18,55.22,54.91,54.97,111300.0,45.0806,45.1133,44.86,44.909,111300.0
2014-10-23 09:50:00,54.99,55.11,54.8,55.11,170000.0,44.9254,45.0234,44.7701,45.0234,170000.0
2014-10-23 09:55:00,55.12,55.22,55.03,55.22,124200.0,45.0316,45.1133,44.958,45.1133,124200.0
2014-10-23 10:00:00,55.22,55.62,55.19,55.6,234600.0,45.1133,45.4401,45.0888,45.4237,234600.0
2014-10-23 10:05:00,55.58,55.83,55.48,55.71,137800.0,45.4074,45.6116,45.3257,45.5136,137800.0
2014-10-23 10:10:00,55.7,55.74,55.45,55.68,94900.0,45.5054,45.5381,45.3012,45.4891,94900.0
2014-10-23 10:15:00,55.7,56.01,55.69,55.99,197100.0,45.5054,45.7587,45.4972,45.7423,197100.0
2014-10-23 10:20:00,56.0,56.03,55.81,55.88,86500.0,45.7505,45.775,45.5953,45.6525,86500.0
2014-10-23 10:25:00,55.88,55.9,55.77,55.86,184700.0,45.6525,45.6688,45.5626,45.6361,184700.0
2014-10-23 10:30:00,55.86,56.11,55.81,56.07,111300.0,45.6361,45.8404,45.5953,45.8077,111300.0
2014-10-23 10:35:00,56.05,56.12,55.91,56.0,91700.0,45.7914,45.8485,45.677,45.7505,91700.0
2014-10-23 10:40:00,56.01,56.18,55.92,56.16,186400.0,45.7587,45.8976,45.6852,45.8812,186400.0
2014-10-23 10:45:00,56.17,56.21,56.05,56.15,115300.0,45.8894,45.9221,45.7914,45.8731,115300.0
2014-10-23 10:50:00,56.15,56.33,56.08,56.31,177400.0,45.8731,46.0201,45.8159,46.0038,177400.0
2014-10-23 10:55:00,56.3,56.33,56.15,56.21,125700.0,45.9956,46.0201,45.8731,45.9221,125700.0
2014-10-23 11:00:00,56.22,56.23,56.05,56.08,102700.0,45.9302,45.9384,45.7914,45.8159,102700.0
2014-10-23 11:05:00,56.08,56.29,56.07,56.21,138000.0,45.8159,45.9874,45.8077,45.9221,138000.0
2014-10-23 11:10:00,56.21,56.24,55.97,56.1,143100.0,45.9221,45.9466,45.726,45.8322,143100.0
2014-10-23 11:15:00,56.09,56.1,55.82,55.85,83400.0,45.824,45.8322,45.6035,45.628,83400.0
2014-10-23 11:20:00,55.85,55.91,55.75,55.86,79800.0,45.628,45.677,45.5463,45.6361,79800.0
2014-10-23 11:25:00,55.86,55.9,55.72,55.72,116700.0,45.6361,45.6688,45.5218,45.5218,116700.0
2014-10-23 11:30:00,55.73,55.82,55.62,55.77,93800.0,45.5299,45.6035,45.4401,45.5626,93800.0
2014-10-23 11:35:00,55.76,55.78,55.54,55.6,112000.0,45.5544,45.5708,45.3747,45.4237,112000.0
2014-10-23 11:40:00,55.59,55.81,55.56,55.76,92800.0,45.4156,45.5953,45.391,45.5544,92800.0
2014-10-23 11:45:00,55.76,55.76,55.59,55.64,89200.0,45.5544,45.5544,45.4156,45.4564,89200.0
2014-10-23 11:50:00,55.64,55.86,55.63,55.71,108200.0,45.4564,45.6361,45.4482,45.5136,108200.0
2014-10-23 11:55:00,55.71,55.83,55.62,55.75,98900.0,45.5136,45.6116,45.4401,45.5463,98900.0
2014-10-23 12:00:00,55.74,55.89,55.66,55.89,64100.0,45.5381,45.6606,45.4727,45.6606,64100.0
2014-10-23 12:05:00,55.9,56.04,55.86,55.99,105400.0,45.6688,45.7832,45.6361,45.7423,105400.0
2014-10-23 12:10:00,55.99,56.04,55.92,55.96,89900.0,45.7423,45.7832,45.6852,45.7178,89900.0
2014-10-23 12:15:00,55.98,56.17,55.98,56.11,89300.0,45.7342,45.8894,45.7342,45.8404,89300.0
2014-10-23 12:20:00,56.12,56.13,55.97,56.03,90400.0,45.8485,45.8567,45.726,45.775,90400.0
2014-10-23 12:25:00,56.03,56.13,55.97,56.13,97500.0,45.775,45.8567,45.726,45.8567,97500.0
2014-10-23 12:30:00,56.12,56.12,55.8,55.85,78000.0,45.8485,45.8485,45.5871,45.628,78000.0
2014-10-23 12:35:00,55.84,55.85,55.69,55.72,91600.0,45.6198,45.628,45.4972,45.5218,91600.0
2014-10-23 12:40:00,55.71,55.73,55.58,55.67,65500.0,45.5136,45.5299,45.4074,45.4809,65500.0
2014-10-23 12:45:00,55.68,55.81,55.67,55.72,80500.0,45.4891,45.5953,45.4809,45.5218,80500.0
2014-10-23 12:50:00,55.72,55.84,55.71,55.79,49800.0,45.5218,45.6198,45.5136,45.5789,49800.0
2014-10-23 12:55:00,55.77,55.78,55.62,55.73,35300.0,45.5626,45.5708,45.4401,45.5299,35300.0
2014-10-23 13:00:00,55.74,55.84,55.67,55.72,75700.0,45.5381,45.6198,45.4809,45.5218,75700.0
2014-10-23 13:05:00,55.72,55.86,55.72,55.76,62200.0,45.5218,45.6361,45.5218,45.5544,62200.0
2014-10-23 13:10:00,55.77,55.95,55.74,55.91,82300.0,45.5626,45.7097,45.5381,45.677,82300.0
2014-10-23 13:15:00,55.91,55.97,55.75,55.76,68100.0,45.677,45.726,45.5463,45.5544,68100.0
2014-10-23 13:20:00,55.76,55.76,55.64,55.68,76200.0,45.5544,45.5544,45.4564,45.4891,76200.0
2014-10-23 13:25:00,55.67,55.83,55.64,55.81,44900.0,45.4809,45.6116,45.4564,45.5953,44900.0
2014-10-23 13:30:00,55.82,55.86,55.75,55.81,65400.0,45.6035,45.6361,45.5463,45.5953,65400.0
2014-10-23 13:35:00,55.81,55.84,55.74,55.81,48800.0,45.5953,45.6198,45.5381,45.5953,48800.0
2014-10-23 13:40:00,55.81,55.86,55.73,55.84,101500.0,45.5953,45.6361,45.5299,45.6198,101500.0
2014-10-23 13:45:00,55.84,55.94,55.74,55.88,69200.0,45.6198,45.7015,45.5381,45.6525,69200.0
2014-10-23 13:50:00,55.89,55.98,55.82,55.85,51500.0,45.6606,45.7342,45.6035,45.628,51500.0
2014-10-23 13:55:00,55.86,55.98,55.86,55.86,45900.0,45.6361,45.7342,45.6361,45.6361,45900.0
2014-10-23 14:00:00,55.86,56.08,55.85,56.05,84500.0,45.6361,45.8159,45.628,45.7914,84500.0
2014-10-23 14:05:00,56.06,56.13,56.02,56.07,182200.0,45.7995,45.8567,45.7668,45.8077,182200.0
2014-10-23 14:10:00,56.07,56.2,56.06,56.18,76100.0,45.8077,45.9139,45.7995,45.8976,76100.0
2014-10-23 14:15:00,56.18,56.21,56.11,56.19,67100.0,45.8976,45.9221,45.8404,45.9057,67100.0
2014-10-23 14:20:00,56.19,56.25,56.13,56.24,125600.0,45.9057,45.9548,45.8567,45.9466,125600.0
2014-10-23 14:25:00,56.25,56.36,56.24,56.25,284700.0,45.9548,46.0446,45.9466,45.9548,284700.0
2014-10-23 14:30:00,56.27,56.27,56.12,56.13,125300.0,45.9711,45.9711,45.8485,45.8567,125300.0
2014-10-23 14:35:00,56.13,56.16,56.06,56.1,69900.0,45.8567,45.8812,45.7995,45.8322,69900.0
2014-10-23 14:40:00,56.1,56.2,56.05,56.19,93200.0,45.8322,45.9139,45.7914,45.9057,93200.0
2014-10-23 14:45:00,56.2,56.25,56.05,56.05,98500.0,45.9139,45.9548,45.7914,45.7914,98500.0
2014-10-23 14:50:00,56.05,56.1,55.83,55.87,99100.0,45.7914,45.8322,45.6116,45.6443,99100.0
2014-10-23 14:55:00,55.87,55.87,55.57,55.84,178300.0,45.6443,45.6443,45.3992,45.6198,178300.0
2014-10-23 15:00:00,55.84,55.84,55.56,55.56,145400.0,45.6198,45.6198,45.391,45.391,145400.0
2014-10-23 15:05:00,55.56,55.82,55.56,55.73,148000.0,45.391,45.6035,45.391,45.5299,148000.0
2014-10-23 15:10:00,55.72,55.9,55.68,55.8,127600.0,45.5218,45.6688,45.4891,45.5871,127600.0
2014-10-23 15:15:00,55.77,55.91,55.7,55.75,117400.0,45.5626,45.677,45.5054,45.5463,117400.0
2014-10-23 15:20:00,55.74,55.89,55.69,55.78,177600.0,45.5381,45.6606,45.4972,45.5708,177600.0
2014-10-23 15:25:00,55.77,55.9,55.73,55.83,154600.0,45.5626,45.6688,45.5299,45.6116,154600.0
2014-10-23 15:30:00,55.83,56.13,55.78,56.12,168600.0,45.6116,45.8567,45.5708,45.8485,168600.0
2014-10-23 15:35:00,56.11,56.13,55.86,55.97,153600.0,45.8404,45.8567,45.6361,45.726,153600.0
2014-10-23 15:40:00,55.96,56.02,55.78,56.02,156200.0,45.7178,45.7668,45.5708,45.7668,156200.0
2014-10-23 15:45:00,56.02,56.04,55.9,55.95,170000.0,45.7668,45.7832,45.6688,45.7097,170000.0
2014-10-23 15:50:00,55.94,56.01,55.84,55.89,300700.0,45.7015,45.7587,45.6198,45.6606,300700.0
2014-10-23 15:55:00,55.89,55.91,55.74,55.85,375800.0,45.6606,45.677,45.5381,45.628,375800.0
2014-10-24 09:30:00,56.3,56.3,55.13,55.22,402200.0,45.9956,45.9956,45.0397,45.1133,402200.0
2014-10-24 09:35:00,55.25,55.83,55.12,55.68,178900.0,45.1378,45.6116,45.0316,45.4891,178900.0
2014-10-24 09:40:00,55.67,55.68,55.38,55.52,113500.0,45.4809,45.4891,45.244,45.3584,113500.0
2014-10-24 09:45:00,55.5,55.62,55.4,55.42,130700.0,45.342,45.4401,45.2603,45.2767,130700.0
2014-10-24 09:50:00,55.43,55.45,54.89,54.98,252700.0,45.2848,45.3012,44.8437,44.9172,252700.0
2014-10-24 09:55:00,55.0,55.11,54.98,55.07,80600.0,44.9335,45.0234,44.9172,44.9907,80600.0
2014-10-24 10:00:00,55.06,55.15,54.81,54.86,141400.0,44.9826,45.0561,44.7783,44.8192,141400.0
2014-10-24 10:05:00,54.87,54.89,54.63,54.75,138900.0,44.8273,44.8437,44.6313,44.7293,138900.0
2014-10-24 10:10:00,54.75,55.01,54.72,54.95,179200.0,44.7293,44.9417,44.7048,44.8927,179200.0
2014-10-24 10:15:00,54.94,54.96,54.78,54.78,147200.0,44.8845,44.9009,44.7538,44.7538,147200.0
2014-10-24 10:20:00,54.78,54.8,54.48,54.53,182000.0,44.7538,44.7701,44.5087,44.5496,182000.0
2014-10-24 10:25:00,54.53,54.88,54.47,54.8,100800.0,44.5496,44.8355,44.5005,44.7701,100800.0
2014-10-24 10:30:00,54.82,54.97,54.82,54.95,127500.0,44.7865,44.909,44.7865,44.8927,127500.0
2014-10-24 10:35:00,54.95,54.96,54.66,54.68,101400.0,44.8927,44.9009,44.6558,44.6721,101400.0
2014-10-24 10:40:00,54.67,54.81,54.67,54.78,81100.0,44.6639,44.7783,44.6639,44.7538,81100.0
2014-10-24 10:45:00,54.78,54.79,54.57,54.61,96000.0,44.7538,44.762,44.5822,44.6149,96000.0
2014-10-24 10:50:00,54.62,54.77,54.54,54.65,92900.0,44.6231,44.7456,44.5577,44.6476,92900.0
2014-10-24 10:55:00,54.65,54.8,54.63,54.7,154600.0,44.6476,44.7701,44.6313,44.6884,154600.0
2014-10-24 11:00:00,54.7,54.8,54.66,54.66,100100.0,44.6884,44.7701,44.6558,44.6558,100100.0
2014-10-24 11:05:00,54.69,54.75,54.55,54.58,70100.0,44.6803,44.7293,44.5659,44.5904,70100.0
2014-10-24 11:10:00,54.58,54.7,54.58,54.66,66200.0,44.5904,44.6884,44.5904,44.6558,66200.0
2014-10-24 11:15:00,54.65,54.68,54.52,54.61,113400.0,44.6476,44.6721,44.5414,44.6149,113400.0
2014-10-24 11:20:00,54.63,54.8,54.62,54.75,133500.0,44.6313,44.7701,44.6231,44.7293,133500.0
2014-10-24 11:25:00,54.76,54.97,54.75,54.86,82300.0,44.7375,44.909,44.7293,44.8192,82300.0
2014-10-24 11:30:00,54.88,54.95,54.83,54.84,65700.0,44.8355,44.8927,44.7947,44.8028,65700.0
2014-10-24 11:35:00,54.84,55.1,54.78,55.03,131100.0,44.8028,45.0152,44.7538,44.958,131100.0
2014-10-24 11:40:00,55.03,55.12,55.0,55.1,120900.0,44.958,45.0316,44.9335,45.0152,120900.0
2014-10-24 11:45:00,55.09,55.18,55.01,55.04,104400.0,45.0071,45.0806,44.9417,44.9662,104400.0
2014-10-24 11:50:00,55.05,55.1,54.99,54.99,44800.0,44.9744,45.0152,44.9254,44.9254,44800.0
2014-10-24 11:55:00,54.99,55.02,54.93,55.01,52000.0,44.9254,44.9499,44.8763,44.9417,52000.0
2014-10-24 12:00:00,55.0,55.06,54.93,55.04,56900.0,44.9335,44.9826,44.8763,44.9662,56900.0
2014-10-24 12:05:00,55.05,55.06,54.98,55.02,90400.0,44.9744,44.9826,44.9172,44.9499,90400.0
2014-10-24 12:10:00,55.01,55.25,54.99,55.25,88000.0,44.9417,45.1378,44.9254,45.1378,88000.0
2014-10-24 12:15:00,55.26,55.39,55.17,55.21,149500.0,45.146,45.2522,45.0724,45.1051,149500.0
2014-10-24 12:20:00,55.21,55.22,55.07,55.16,59600.0,45.1051,45.1133,44.9907,45.0643,59600.0
2014-10-24 12:25:00,55.14,55.27,55.08,55.15,79800.0,45.0479,45.1541,44.9989,45.0561,79800.0
2014-10-24 12:30:00,55.14,55.33,55.12,55.32,71100.0,45.0479,45.2031,45.0316,45.195,71100.0
2014-10-24 12:35:00,55.32,55.42,55.19,55.2,71700.0,45.195,45.2767,45.0888,45.0969,71700.0
2014-10-24 12:40:00,55.2,55.29,55.18,55.29,55700.0,45.0969,45.1705,45.0806,45.1705,55700.0
2014-10-24 12:45:00,55.28,55.28,55.16,55.17,48200.0,45.1623,45.1623,45.0643,45.0724,48200.0
2014-10-24 12:50:00,55.17,55.22,55.09,55.11,172300.0,45.0724,45.1133,45.0071,45.0234,172300.0
2014-10-24 12:55:00,55.11,55.26,55.09,55.19,55100.0,45.0234,45.146,45.0071,45.0888,55100.0
2014-10-24 13:00:00,55.19,55.3,55.12,55.22,132300.0,45.0888,45.1786,45.0316,45.1133,132300.0
2014-10-24 13:05:00,55.24,55.24,55.09,55.09,65400.0,45.1296,45.1296,45.0071,45.0071,65400.0
2014-10-24 13:10:00,55.1,55.3,55.07,55.14,121400.0,45.0152,45.1786,44.9907,45.0479,121400.0
2014-10-24 13:15:00,55.13,55.17,55.07,55.1,98900.0,45.0397,45.0724,44.9907,45.0152,98900.0
2014-10-24 13:20:00,55.1,55.18,55.09,55.15,107900.0,45.0152,45.0806,45.0071,45.0561,107900.0
2014-10-24 13:25:00,55.14,55.31,55.1,55.27,87400.0,45.0479,45.1868,45.0152,45.1541,87400.0
2014-10-24 13:30:00,55.27,55.33,55.22,55.3,89600.0,45.1541,45.2031,45.1133,45.1786,89600.0
2014-10-24 13:35:00,55.29,55.37,55.26,55.32,72300.0,45.1705,45.2358,45.146,45.195,72300.0
2014-10-24 13:40:00,55.32,55.36,55.21,55.23,59700.0,45.195,45.2276,45.1051,45.1214,59700.0
2014-10-24 13:45:00,55.22,55.28,55.2,55.22,43300.0,45.1133,45.1623,45.0969,45.1133,43300.0
2014-10-24 13:50:00,55.22,55.4,55.22,55.37,63200.0,45.1133,45.2603,45.1133,45.2358,63200.0
2014-10-24 13:55:00,55.37,55.38,55.19,55.22,98300.0,45.2358,45.244,45.0888,45.1133,98300.0
2014-10-24 14:00:00,55.23,55.27,55.12,55.14,104900.0,45.1214,45.1541,45.0316,45.0479,104900.0
2014-10-24 14:05:00,55.15,55.35,55.14,55.33,83700.0,45.0561,45.2195,45.0479,45.2031,83700.0
2014-10-24 14:10:00,55.33,55.35,55.12,55.15,84900.0,45.2031,45.2195,45.0316,45.0561,84900.0
2014-10-24 14:15:00,55.16,55.22,55.1,55.12,97300.0,45.0643,45.1133,45.0152,45.0316,97300.0
2014-10-24 14:20:00,55.12,55.28,55.11,55.25,114600.0,45.0316,45.1623,45.0234,45.1378,114600.0
2014-10-24 14:25:00,55.26,55.36,55.26,55.33,89000.0,45.146,45.2276,45.146,45.2031,89000.0
2014-10-24 14:30:00,55.34,55.39,55.25,55.33,126000.0,45.2113,45.2522,45.1378,45.2031,126000.0
2014-10-24 14:35:00,55.33,55.42,55.31,55.39,122200.0,45.2031,45.2767,45.1868,45.2522,122200.0
2014-10-24 14:40:00,55.4,55.46,55.34,55.37,77200.0,45.2603,45.3093,45.2113,45.2358,77200.0
2014-10-24 14:45:00,55.38,55.44,55.36,55.4,83500.0,45.244,45.293,45.2276,45.2603,83500.0
2014-10-24 14:50:00,55.4,55.42,55.34,55.42,86300.0,45.2603,45.2767,45.2113,45.2767,86300.0
2014-10-24 14:55:00,55.43,55.43,55.35,55.36,108700.0,45.2848,45.2848,45.2195,45.2276,108700.0
2014-10-24 15:00:00,55.35,55.46,55.34,55.43,108400.0,45.2195,45.3093,45.2113,45.2848,108400.0
2014-10-24 15:05:00,55.43,55.46,55.37,55.44,104600.0,45.2848,45.3093,45.2358,45.293,104600.0
2014-10-24 15:10:00,55.43,55.46,55.36,55.4,129800.0,45.2848,45.3093,45.2276,45.2603,129800.0
2014-10-24 15:15:00,55.4,55.5,55.38,55.47,116200.0,45.2603,45.342,45.244,45.3175,116200.0
2014-10-24 15:20:00,55.46,55.51,55.38,55.45,109300.0,45.3093,45.3502,45.244,45.3012,109300.0
2014-10-24 15:25:00,55.46,55.5,55.37,55.49,70200.0,45.3093,45.342,45.2358,45.3339,70200.0
2014-10-24 15:30:00,55.5,55.52,55.45,55.47,127300.0,45.342,45.3584,45.3012,45.3175,127300.0
2014-10-24 15:35:00,55.48,55.5,55.43,55.46,149500.0,45.3257,45.342,45.2848,45.3093,149500.0
2014-10-24 15:40:00,55.45,55.59,55.45,55.59,291100.0,45.3012,45.4156,45.3012,45.4156,291100.0
2014-10-24 15:45:00,55.58,55.63,55.55,55.61,286500.0,45.4074,45.4482,45.3829,45.4319,286500.0
2014-10-24 15:50:00,55.61,55.65,55.55,55.63,430900.0,45.4319,45.4646,45.3829,45.4482,430900.0
2014-10-24 15:55:00,55.65,55.79,55.64,55.78,553400.0,45.4646,45.5789,45.4564,45.5708,553400.0
2014-10-27 09:30:00,54.2,54.2,53.17,53.46,607500.0,44.28,44.28,43.4385,43.6754,607500.0
2014-10-27 09:35:00,53.46,53.54,53.19,53.37,258000.0,43.6754,43.7408,43.4548,43.6019,258000.0
2014-10-27 09:40:00,53.37,53.39,53.1,53.14,366000.0,43.6019,43.6182,43.3813,43.414,366000.0
2014-10-27 09:45:00,53.14,53.15,52.68,52.72,476300.0,43.414,43.4221,43.0382,43.0708,476300.0
2014-10-27 09:50:00,52.71,52.72,52.5,52.66,304100.0,43.0627,43.0708,42.8911,43.0218,304100.0
2014-10-27 09:55:00,52.64,53.14,52.56,53.13,315200.0,43.0055,43.414,42.9401,43.4058,315200.0
2014-10-27 10:00:00,53.12,53.18,52.58,52.64,334300.0,43.3976,43.4466,42.9565,43.0055,334300.0
2014-10-27 10:05:00,52.64,52.89,52.59,52.81,163100.0,43.0055,43.2097,42.9646,43.1444,163100.0
2014-10-27 10:10:00,52.81,52.97,52.79,52.84,204800.0,43.1444,43.2751,43.128,43.1689,204800.0
2014-10-27 10:15:00,52.84,53.02,52.7,52.84,147000.0,43.1689,43.3159,43.0545,43.1689,147000.0
2014-10-27 10:20:00,52.84,52.98,52.68,52.93,134000.0,43.1689,43.2833,43.0382,43.2424,134000.0
2014-10-27 10:25:00,52.93,52.93,52.59,52.69,234200.0,43.2424,43.2424,42.9646,43.0463,234200.0
2014-10-27 10:30:00,52.7,52.7,52.45,52.58,260600.0,43.0545,43.0545,42.8503,42.9565,260600.0
2014-10-27 10:35:00,52.57,52.69,52.47,52.49,195500.0,42.9483,43.0463,42.8666,42.8829,195500.0
2014-10-27 10:40:00,52.5,52.82,52.49,52.74,413700.0,42.8911,43.1525,42.8829,43.0872,413700.0
2014-10-27 10:45:00,52.74,52.87,52.7,52.83,226200.0,43.0872,43.1934,43.0545,43.1607,226200.0
2014-10-27 10:50:00,52.83,52.84,52.56,52.57,184100.0,43.1607,43.1689,42.9401,42.9483,184100.0
2014-10-27 10:55:00,52.57,52.66,52.47,52.65,181800.0,42.9483,43.0218,42.8666,43.0136,181800.0
2014-10-27 11:00:00,52.64,52.67,52.49,52.61,192800.0,43.0055,43.03,42.8829,42.981,192800.0
2014-10-27 11:05:00,52.61,52.69,52.55,52.69,310800.0,42.981,43.0463,42.932,43.0463,310800.0
2014-10-27 11:10:00,52.68,52.74,52.59,52.65,423900.0,43.0382,43.0872,42.9646,43.0136,423900.0
2014-10-27 11:15:00,52.64,52.77,52.6,52.7,232000.0,43.0055,43.1117,42.9728,43.0545,232000.0
2014-10-27 11:20:00,52.71,52.73,52.61,52.66,137400.0,43.0627,43.079,42.981,43.0218,137400.0
2014-10-27 11:25:00,52.65,52.72,52.55,52.69,173600.0,43.0136,43.0708,42.932,43.0463,173600.0
2014-10-27 11:30:00,52.7,52.74,52.42,52.42,193400.0,43.0545,43.0872,42.8257,42.8257,193400.0
2014-10-27 11:35:00,52.43,52.43,52.13,52.15,419500.0,42.8339,42.8339,42.5888,42.6052,419500.0
2014-10-27 11:40:00,52.15,52.27,51.96,52.23,367700.0,42.6052,42.7032,42.4499,42.6705,367700.0
2014-10-27 11:45:00,52.25,52.26,51.97,52.07,183900.0,42.6869,42.695,42.4581,42.5398,183900.0
2014-10-27 11:50:00,52.08,52.08,51.84,51.96,262100.0,42.548,42.548,42.3519,42.4499,262100.0
2014-10-27 11:55:00,51.95,52.1,51.91,52.01,191000.0,42.4418,42.5643,42.4091,42.4908,191000.0
2014-10-27 12:00:00,52.0,52.12,51.99,52.07,149300.0,42.4826,42.5807,42.4744,42.5398,149300.0
2014-10-27 12:05:00,52.07,52.18,52.07,52.11,206000.0,42.5398,42.6297,42.5398,42.5725,206000.0
2014-10-27 12:10:00,52.12,52.23,52.01,52.07,146200.0,42.5807,42.6705,42.4908,42.5398,146200.0
2014-10-27 12:15:00,52.07,52.13,51.91,52.12,160500.0,42.5398,42.5888,42.4091,42.5807,160500.0
2014-10-27 12:20:00,52.13,52.18,51.98,52.02,165300.0,42.5888,42.6297,42.4663,42.499,165300.0
2014-10-27 12:25:00,52.01,52.08,51.95,51.97,139400.0,42.4908,42.548,42.4418,42.4581,139400.0
2014-10-27 12:30:00,51.97,52.05,51.9,52.05,135800.0,42.4581,42.5235,42.4009,42.5235,135800.0
2014-10-27 12:35:00,52.06,52.14,51.98,52.06,205000.0,42.5316,42.597,42.4663,42.5316,205000.0
2014-10-27 12:40:00,52.07,52.1,51.94,52.01,153500.0,42.5398,42.5643,42.4336,42.4908,153500.0
2014-10-27 12:45:00,52.02,52.13,51.92,51.99,143900.0,42.499,42.5888,42.4173,42.4744,143900.0
2014-10-27 12:50:00,51.98,52.14,51.92,52.04,86500.0,42.4663,42.597,42.4173,42.5153,86500.0
2014-10-27 12:55:00,52.05,52.23,52.05,52.2,137900.0,42.5235,42.6705,42.5235,42.646,137900.0
2014-10-27 13:00:00,52.2,52.34,52.13,52.3,207200.0,42.646,42.7604,42.5888,42.7277,207200.0
2014-10-27 13:05:00,52.3,52.4,52.17,52.21,120000.0,42.7277,42.8094,42.6215,42.6542,120000.0
2014-10-27 13:10:00,52.22,52.39,52.19,52.38,104500.0,42.6624,42.8012,42.6378,42.7931,104500.0
2014-10-27 13:15:00,52.37,52.42,52.3,52.42,97300.0,42.7849,42.8257,42.7277,42.8257,97300.0
2014-10-27 13:20:00,52.41,52.53,52.32,52.33,190800.0,42.8176,42.9156,42.744,42.7522,190800.0
2014-10-27 13:25:00,52.33,52.33,52.16,52.2,130000.0,42.7522,42.7522,42.6133,42.646,130000.0
2014-10-27 13:30:00,52.19,52.2,52.08,52.09,86700.0,42.6378,42.646,42.548,42.5561,86700.0
2014-10-27 13:35:00,52.09,52.16,52.01,52.08,100700.0,42.5561,42.6133,42.4908,42.548,100700.0
2014-10-27 13:40:00,52.08,52.08,51.95,51.95,151900.0,42.548,42.548,42.4418,42.4418,151900.0
2014-10-27 13:45:00,51.95,52.03,51.93,52.03,98700.0,42.4418,42.5071,42.4254,42.5071,98700.0
2014-10-27 13:50:00,52.03,52.05,51.95,52.03,91800.0,42.5071,42.5235,42.4418,42.5071,91800.0
2014-10-27 13:55:00,52.03,52.11,52.03,52.08,66300.0,42.5071,42.5725,42.5071,42.548,66300.0
2014-10-27 14:00:00,52.08,52.08,51.89,51.93,142600.0,42.548,42.548,42.3927,42.4254,142600.0
2014-10-27 14:05:00,51.93,52.0,51.85,51.99,107300.0,42.4254,42.4826,42.3601,42.4744,107300.0
2014-10-27 14:10:00,52.0,52.14,51.97,52.11,262800.0,42.4826,42.597,42.4581,42.5725,262800.0
2014-10-27 14:15:00,52.12,52.26,52.05,52.26,81900.0,42.5807,42.695,42.5235,42.695,81900.0
2014-10-27 14:20:00,52.25,52.31,52.2,52.27,131500.0,42.6869,42.7359,42.646,42.7032,131500.0
2014-10-27 14:25:00,52.28,52.32,52.2,52.31,138300.0,42.7114,42.744,42.646,42.7359,138300.0
2014-10-27 14:30:00,52.31,52.31,52.14,52.23,130600.0,42.7359,42.7359,42.597,42.6705,130600.0
2014-10-27 14:35:00,52.23,52.32,52.22,52.25,135100.0,42.6705,42.744,42.6624,42.6869,135100.0
2014-10-27 14:40:00,52.26,52.33,52.22,52.31,142200.0,42.695,42.7522,42.6624,42.7359,142200.0
2014-10-27 14:45:00,52.32,52.32,52.22,52.3,92700.0,42.744,42.744,42.6624,42.7277,92700.0
2014-10-27 14:50:00,52.31,52.36,52.28,52.28,127000.0,42.7359,42.7767,42.7114,42.7114,127000.0
2014-10-27 14:55:00,52.27,52.28,52.18,52.19,132800.0,42.7032,42.7114,42.6297,42.6378,132800.0
2014-10-27 15:00:00,52.19,52.33,52.19,52.28,160800.0,42.6378,42.7522,42.6378,42.7114,160800.0
2014-10-27 15:05:00,52.28,52.33,52.2,52.2,156400.0,42.7114,42.7522,42.646,42.646,156400.0
2014-10-27 15:10:00,52.2,52.25,52.13,52.15,165100.0,42.646,42.6869,42.5888,42.6052,165100.0
2014-10-27 15:15:00,52.15,52.2,52.12,52.13,159800.0,42.6052,42.646,42.5807,42.5888,159800.0
2014-10-27 15:20:00,52.13,52.17,52.1,52.14,221600.0,42.5888,42.6215,42.5643,42.597,221600.0
2014-10-27 15:25:00,52.14,52.2,52.12,52.14,195000.0,42.597,42.646,42.5807,42.597,195000.0
2014-10-27 15:30:00,52.15,52.17,52.07,52.16,238200.0,42.6052,42.6215,42.5398,42.6133,238200.0
2014-10-27 15:35:00,52.16,52.28,52.14,52.28,356600.0,42.6133,42.7114,42.597,42.7114,356600.0
2014-10-27 15:40:00,52.28,52.34,52.22,52.31,230100.0,42.7114,42.7604,42.6624,42.7359,230100.0
2014-10-27 15:45:00,52.3,52.34,52.25,52.31,342500.0,42.7277,42.7604,42.6869,42.7359,342500.0
2014-10-27 15:50:00,52.3,52.39,52.28,52.37,485500.0,42.7277,42.8012,42.7114,42.7849,485500.0
2014-10-27 15:55:00,52.38,52.42,52.33,52.41,793000.0,42.7931,42.8257,42.7522,42.8176,793000.0
2014-10-28 09:30:00,52.74,52.99,52.71,52.94,473000.0,43.0872,43.2914,43.0627,43.2506,473000.0
2014-10-28 09:35:00,52.96,53.0,52.51,52.62,184000.0,43.2669,43.2996,42.8993,42.9891,184000.0
2014-10-28 09:40:00,52.6,52.84,52.57,52.83,385300.0,42.9728,43.1689,42.9483,43.1607,385300.0
2014-10-28 09:45:00,52.82,53.19,52.74,53.01,253700.0,43.1525,43.4548,43.0872,43.3078,253700.0
2014-10-28 09:50:00,53.02,53.19,53.02,53.14,195800.0,43.3159,43.4548,43.3159,43.414,195800.0
2014-10-28 09:55:00,53.13,53.3,53.11,53.22,222900.0,43.4058,43.5447,43.3895,43.4793,222900.0
2014-10-28 10:00:00,53.21,53.25,52.97,53.18,211200.0,43.4712,43.5038,43.2751,43.4466,211200.0
2014-10-28 10:05:00,53.19,53.29,53.09,53.09,136300.0,43.4548,43.5365,43.3731,43.3731,136300.0
2014-10-28 10:10:00,53.1,53.19,53.04,53.16,104300.0,43.3813,43.4548,43.3323,43.4303,104300.0
2014-10-28 10:15:00,53.17,53.2,53.03,53.03,114800.0,43.4385,43.463,43.3241,43.3241,114800.0
2014-10-28 10:20:00,53.03,53.03,52.84,52.94,100000.0,43.3241,43.3241,43.1689,43.2506,100000.0
2014-10-28 10:25:00,52.94,52.99,52.81,52.99,250800.0,43.2506,43.2914,43.1444,43.2914,250800.0
2014-10-28 10:30:00,53.0,53.2,52.89,53.11,162300.0,43.2996,43.463,43.2097,43.3895,162300.0
2014-10-28 10:35:00,53.11,53.28,53.06,53.19,254800.0,43.3895,43.5283,43.3486,43.4548,254800.0
2014-10-28 10:40:00,53.2,53.2,53.04,53.12,222300.0,43.463,43.463,43.3323,43.3976,222300.0
2014-10-28 10:45:00,53.13,53.19,53.07,53.12,208000.0,43.4058,43.4548,43.3568,43.3976,208000.0
2014-10-28 10:50:00,53.12,53.37,53.11,53.37,182100.0,43.3976,43.6019,43.3895,43.6019,182100.0
2014-10-28 10:55:00,53.38,53.38,53.16,53.18,139100.0,43.61,43.61,43.4303,43.4466,139100.0
2014-10-28 11:00:00,53.18,53.45,53.18,53.43,147700.0,43.4466,43.6672,43.4466,43.6509,147700.0
2014-10-28 11:05:00,53.44,53.49,53.35,53.4,102600.0,43.6591,43.6999,43.5855,43.6264,102600.0
2014-10-28 11:10:00,53.41,53.41,53.22,53.22,102600.0,43.6345,43.6345,43.4793,43.4793,102600.0
2014-10-28 11:15:00,53.22,53.45,53.2,53.45,127400.0,43.4793,43.6672,43.463,43.6672,127400.0
2014-10-28 11:20:00,53.45,53.63,53.44,53.6,172800.0,43.6672,43.8143,43.6591,43.7898,172800.0
2014-10-28 11:25:00,53.61,53.62,53.47,53.51,168100.0,43.7979,43.8061,43.6836,43.7162,168100.0
2014-10-28 11:30:00,53.51,53.55,53.45,53.45,106700.0,43.7162,43.7489,43.6672,43.6672,106700.0
2014-10-28 11:35:00,53.45,53.47,53.25,53.29,147400.0,43.6672,43.6836,43.5038,43.5365,147400.0
2014-10-28 11:40:00,53.29,53.46,53.29,53.31,92900.0,43.5365,43.6754,43.5365,43.5529,92900.0
2014-10-28 11:45:00,53.32,53.37,53.17,53.19,106400.0,43.561,43.6019,43.4385,43.4548,106400.0
2014-10-28 11:50:00,53.19,53.21,53.08,53.18,89100.0,43.4548,43.4712,43.3649,43.4466,89100.0
2014-10-28 11:55:00,53.18,53.24,53.1,53.1,90100.0,43.4466,43.4957,43.3813,43.3813,90100.0
2014-10-28 12:00:00,53.1,53.2,53.04,53.2,84700.0,43.3813,43.463,43.3323,43.463,84700.0
2014-10-28 12:05:00,53.22,53.25,53.19,53.23,92500.0,43.4793,43.5038,43.4548,43.4875,92500.0
2014-10-28 12:10:00,53.24,53.31,53.14,53.17,58400.0,43.4957,43.5529,43.414,43.4385,58400.0
2014-10-28 12:15:00,53.17,53.23,53.06,53.08,51400.0,43.4385,43.4875,43.3486,43.3649,51400.0
2014-10-28 12:20:00,53.08,53.28,53.07,53.23,55300.0,43.3649,43.5283,43.3568,43.4875,55300.0
2014-10-28 12:25:00,53.24,53.24,53.12,53.14,56600.0,43.4957,43.4957,43.3976,43.414,56600.0
2014-10-28 12:30:00,53.15,53.17,53.08,53.11,94400.0,43.4221,43.4385,43.3649,43.3895,94400.0
2014-10-28 12:35:00,53.12,53.12,52.98,52.99,107900.0,43.3976,43.3976,43.2833,43.2914,107900.0
2014-10-28 12:40:00,52.99,53.01,52.9,52.97,75400.0,43.2914,43.3078,43.2179,43.2751,75400.0
2014-10-28 12:45:00,52.96,53.02,52.89,52.99,60500.0,43.2669,43.3159,43.2097,43.2914,60500.0
2014-10-28 12:50:00,52.99,53.12,52.91,53.05,70600.0,43.2914,43.3976,43.2261,43.3404,70600.0
2014-10-28 12:55:00,53.05,53.08,52.93,53.07,66900.0,43.3404,43.3649,43.2424,43.3568,66900.0
2014-10-28 13:00:00,53.07,53.09,53.02,53.07,75500.0,43.3568,43.3731,43.3159,43.3568,75500.0
2014-10-28 13:05:00,53.06,53.06,52.94,52.99,37300.0,43.3486,43.3486,43.2506,43.2914,37300.0
2014-10-28 13:10:00,52.98,53.0,52.91,52.92,37400.0,43.2833,43.2996,43.2261,43.2342,37400.0
2014-10-28 13:15:00,52.91,52.95,52.88,52.9,69600.0,43.2261,43.2587,43.2016,43.2179,69600.0
2014-10-28 13:20:00,52.9,53.01,52.9,52.97,54100.0,43.2179,43.3078,43.2179,43.2751,54100.0
2014-10-28 13:25:00,52.97,53.02,52.95,52.98,65000.0,43.2751,43.3159,43.2587,43.2833,65000.0
2014-10-28 13:30:00,52.99,53.0,52.92,52.96,55700.0,43.2914,43.2996,43.2342,43.2669,55700.0
2014-10-28 13:35:00,52.97,53.0,52.93,52.98,81000.0,43.2751,43.2996,43.2424,43.2833,81000.0
2014-10-28 13:40:00,52.98,53.04,52.96,52.97,83200.0,43.2833,43.3323,43.2669,43.2751,83200.0
2014-10-28 13:45:00,52.98,52.99,52.92,52.93,79000.0,43.2833,43.2914,43.2342,43.2424,79000.0
2014-10-28 13:50:00,52.92,52.92,52.87,52.91,130200.0,43.2342,43.2342,43.1934,43.2261,130200.0
2014-10-28 13:55:00,52.91,53.01,52.89,53.01,79500.0,43.2261,43.3078,43.2097,43.3078,79500.0
2014-10-28 14:00:00,53.01,53.06,52.95,52.97,102500.0,43.3078,43.3486,43.2587,43.2751,102500.0
2014-10-28 14:05:00,52.96,53.13,52.96,53.13,112300.0,43.2669,43.4058,43.2669,43.4058,112300.0
2014-10-28 14:10:00,53.13,53.21,53.11,53.2,108000.0,43.4058,43.4712,43.3895,43.463,108000.0
2014-10-28 14:15:00,53.2,53.23,53.1,53.11,85700.0,43.463,43.4875,43.3813,43.3895,85700.0
2014-10-28 14:20:00,53.11,53.19,53.11,53.15,75500.0,43.3895,43.4548,43.3895,43.4221,75500.0
2014-10-28 14:25:00,53.14,53.18,53.13,53.18,120700.0,43.414,43.4466,43.4058,43.4466,120700.0
2014-10-28 14:30:00,53.19,53.2,53.15,53.19,135100.0,43.4548,43.463,43.4221,43.4548,135100.0
2014-10-28 14:35:00,53.2,53.21,53.16,53.19,99700.0,43.463,43.4712,43.4303,43.4548,99700.0
2014-10-28 14:40:00,53.19,53.2,53.16,53.17,171000.0,43.4548,43.463,43.4303,43.4385,171000.0
2014-10-28 14:45:00,53.17,53.18,53.1,53.14,139900.0,43.4385,43.4466,43.3813,43.414,139900.0
2014-10-28 14:50:00,53.14,53.22,53.06,53.22,108100.0,43.414,43.4793,43.3486,43.4793,108100.0
2014-10-28 14:55:00,53.23,53.28,53.18,53.19,69500.0,43.4875,43.5283,43.4466,43.4548,69500.0
2014-10-28 15:00:00,53.19,53.4,53.18,53.31,180600.0,43.4548,43.6264,43.4466,43.5529,180600.0
2014-10-28 15:05:00,53.32,53.46,53.32,53.4,142500.0,43.561,43.6754,43.561,43.6264,142500.0
2014-10-28 15:10:00,53.4,53.43,53.36,53.38,75200.0,43.6264,43.6509,43.5937,43.61,75200.0
2014-10-28 15:15:00,53.38,53.43,53.37,53.38,94100.0,43.61,43.6509,43.6019,43.61,94100.0
2014-10-28 15:20:00,53.37,53.45,53.34,53.45,112100.0,43.6019,43.6672,43.5774,43.6672,112100.0
2014-10-28 15:25:00,53.45,53.55,53.44,53.5,129000.0,43.6672,43.7489,43.6591,43.7081,129000.0
2014-10-28 15:30:00,53.5,53.61,53.49,53.58,174200.0,43.7081,43.7979,43.6999,43.7734,174200.0
2014-10-28 15:35:00,53.57,53.61,53.55,53.58,107000.0,43.7653,43.7979,43.7489,43.7734,107000.0
2014-10-28 15:40:00,53.58,53.59,53.4,53.41,227200.0,43.7734,43.7816,43.6264,43.6345,227200.0
2014-10-28 15:45:00,53.41,53.42,53.17,53.19,309900.0,43.6345,43.6427,43.4385,43.4548,309900.0
2014-10-28 15:50:00,53.19,53.22,53.16,53.19,429500.0,43.4548,43.4793,43.4303,43.4548,429500.0
2014-10-28 15:55:00,53.2,53.28,53.19,53.24,611300.0,43.463,43.5283,43.4548,43.4957,611300.0
2014-10-29 09:30:00,54.52,55.0,54.47,54.87,345500.0,44.5414,44.9335,44.5005,44.8273,345500.0
2014-10-29 09:35:00,54.88,54.89,54.32,54.73,285900.0,44.8355,44.8437,44.378,44.713,285900.0
2014-10-29 09:40:00,54.72,54.76,54.55,54.66,182900.0,44.7048,44.7375,44.5659,44.6558,182900.0
2014-10-29 09:45:00,54.67,54.68,54.45,54.56,230800.0,44.6639,44.6721,44.4842,44.5741,230800.0
2014-10-29 09:50:00,54.55,54.8,54.55,54.75,345900.0,44.5659,44.7701,44.5659,44.7293,345900.0
2014-10-29 09:55:00,54.75,55.11,54.75,55.06,217800.0,44.7293,45.0234,44.7293,44.9826,217800.0
2014-10-29 10:00:00,55.08,55.17,54.68,54.74,214500.0,44.9989,45.0724,44.6721,44.7211,214500.0
2014-10-29 10:05:00,54.74,55.01,54.72,54.95,142000.0,44.7211,44.9417,44.7048,44.8927,142000.0
2014-10-29 10:10:00,54.95,54.96,54.59,54.6,117100.0,44.8927,44.9009,44.5986,44.6067,117100.0
2014-10-29 10:15:00,54.61,54.71,54.53,54.55,154900.0,44.6149,44.6966,44.5496,44.5659,154900.0
2014-10-29 10:20:00,54.54,54.56,54.35,54.43,221600.0,44.5577,44.5741,44.4025,44.4679,221600.0
2014-10-29 10:25:00,54.44,54.63,54.23,54.62,238400.0,44.476,44.6313,44.3045,44.6231,238400.0
2014-10-29 10:30:00,54.62,54.93,54.62,54.73,123700.0,44.6231,44.8763,44.6231,44.713,123700.0
2014-10-29 10:35:00,54.74,54.75,54.56,54.63,84400.0,44.7211,44.7293,44.5741,44.6313,84400.0
2014-10-29 10:40:00,54.63,54.66,54.43,54.66,112700.0,44.6313,44.6558,44.4679,44.6558,112700.0
2014-10-29 10:45:00,54.67,54.67,54.38,54.42,147100.0,44.6639,44.6639,44.427,44.4597,147100.0
2014-10-29 10:50:00,54.44,54.52,54.42,54.45,139100.0,44.476,44.5414,44.4597,44.4842,139100.0
2014-10-29 10:55:00,54.44,54.51,54.43,54.46,102300.0,44.476,44.5332,44.4679,44.4924,102300.0
2014-10-29 11:00:00,54.46,54.47,54.29,54.42,175500.0,44.4924,44.5005,44.3535,44.4597,175500.0
2014-10-29 11:05:00,54.41,54.7,54.39,54.65,103100.0,44.4515,44.6884,44.4352,44.6476,103100.0
2014-10-29 11:10:00,54.66,54.74,54.63,54.74,50700.0,44.6558,44.7211,44.6313,44.7211,50700.0
2014-10-29 11:15:00,54.73,54.73,54.54,54.56,67300.0,44.713,44.713,44.5577,44.5741,67300.0
2014-10-29 11:20:00,54.56,54.72,54.56,54.68,68800.0,44.5741,44.7048,44.5741,44.6721,68800.0
2014-10-29 11:25:00,54.69,55.0,54.69,54.95,145400.0,44.6803,44.9335,44.6803,44.8927,145400.0
2014-10-29 11:30:00,54.95,55.0,54.76,54.77,107200.0,44.8927,44.9335,44.7375,44.7456,107200.0
2014-10-29 11:35:00,54.79,54.89,54.77,54.8,91400.0,44.762,44.8437,44.7456,44.7701,91400.0
2014-10-29 11:40:00,54.79,55.11,54.77,55.06,124500.0,44.762,45.0234,44.7456,44.9826,124500.0
2014-10-29 11:45:00,55.07,55.12,54.93,55.0,79200.0,44.9907,45.0316,44.8763,44.9335,79200.0
2014-10-29 11:50:00,55.0,55.0,54.92,54.98,44000.0,44.9335,44.9335,44.8682,44.9172,44000.0
2014-10-29 11:55:00,54.99,55.02,54.82,54.88,55400.0,44.9254,44.9499,44.7865,44.8355,55400.0
2014-10-29 12:00:00,54.88,54.88,54.65,54.66,75200.0,44.8355,44.8355,44.6476,44.6558,75200.0
2014-10-29 12:05:00,54.68,54.8,54.66,54.78,73400.0,44.6721,44.7701,44.6558,44.7538,73400.0
2014-10-29 12:10:00,54.79,54.84,54.73,54.81,72600.0,44.762,44.8028,44.713,44.7783,72600.0
2014-10-29 12:15:00,54.8,54.84,54.71,54.76,71400.0,44.7701,44.8028,44.6966,44.7375,71400.0
2014-10-29 12:20:00,54.76,54.8,54.7,54.75,98100.0,44.7375,44.7701,44.6884,44.7293,98100.0
2014-10-29 12:25:00,54.74,54.79,54.63,54.64,120000.0,44.7211,44.762,44.6313,44.6394,120000.0
2014-10-29 12:30:00,54.64,54.7,54.54,54.59,72100.0,44.6394,44.6884,44.5577,44.5986,72100.0
2014-10-29 12:35:00,54.6,54.73,54.6,54.69,47100.0,44.6067,44.713,44.6067,44.6803,47100.0
2014-10-29 12:40:00,54.7,54.74,54.62,54.65,60900.0,44.6884,44.7211,44.6231,44.6476,60900.0
2014-10-29 12:45:00,54.65,54.77,54.62,54.63,43000.0,44.6476,44.7456,44.6231,44.6313,43000.0
2014-10-29 12:50:00,54.63,54.7,54.57,54.63,46100.0,44.6313,44.6884,44.5822,44.6313,46100.0
2014-10-29 12:55:00,54.63,54.82,54.63,54.77,97700.0,44.6313,44.7865,44.6313,44.7456,97700.0
2014-10-29 13:00:00,54.76,54.87,54.71,54.78,93300.0,44.7375,44.8273,44.6966,44.7538,93300.0
2014-10-29 13:05:00,54.77,54.84,54.69,54.69,40400.0,44.7456,44.8028,44.6803,44.6803,40400.0
2014-10-29 13:10:00,54.69,54.78,54.67,54.69,37600.0,44.6803,44.7538,44.6639,44.6803,37600.0
2014-10-29 13:15:00,54.69,54.7,54.56,54.59,50800.0,44.6803,44.6884,44.5741,44.5986,50800.0
2014-10-29 13:20:00,54.59,54.66,54.57,54.62,41800.0,44.5986,44.6558,44.5822,44.6231,41800.0
2014-10-29 13:25:00,54.61,54.65,54.55,54.59,34300.0,44.6149,44.6476,44.5659,44.5986,34300.0
2014-10-29 13:30:00,54.58,54.61,54.51,54.52,75400.0,44.5904,44.6149,44.5332,44.5414,75400.0
2014-10-29 13:35:00,54.52,54.55,54.38,54.4,106000.0,44.5414,44.5659,44.427,44.4434,106000.0
2014-10-29 13:40:00,54.38,54.4,54.29,54.32,80200.0,44.427,44.4434,44.3535,44.378,80200.0
2014-10-29 13:45:00,54.33,54.48,54.33,54.47,70900.0,44.3862,44.5087,44.3862,44.5005,70900.0
2014-10-29 13:50:00,54.46,54.57,54.43,54.54,58500.0,44.4924,44.5822,44.4679,44.5577,58500.0
2014-10-29 13:55:00,54.54,54.57,54.46,54.46,42100.0,44.5577,44.5822,44.4924,44.4924,42100.0
2014-10-29 14:00:00,54.45,54.45,53.98,54.05,153600.0,44.4842,44.4842,44.1002,44.1574,153600.0
2014-10-29 14:05:00,54.09,54.1,53.86,54.03,101900.0,44.1901,44.1983,44.0022,44.1411,101900.0
2014-10-29 14:10:00,54.03,54.2,53.95,53.95,92900.0,44.1411,44.28,44.0757,44.0757,92900.0
2014-10-29 14:15:00,53.95,53.97,53.82,53.84,241800.0,44.0757,44.0921,43.9695,43.9858,241800.0
2014-10-29 14:20:00,53.86,54.03,53.85,54.01,194800.0,44.0022,44.1411,43.994,44.1247,194800.0
2014-10-29 14:25:00,54.02,54.14,53.98,54.14,166900.0,44.1329,44.2309,44.1002,44.2309,166900.0
2014-10-29 14:30:00,54.12,54.23,54.0,54.23,133400.0,44.2146,44.3045,44.1166,44.3045,133400.0
2014-10-29 14:35:00,54.23,54.35,54.21,54.22,195000.0,44.3045,44.4025,44.2881,44.2963,195000.0
2014-10-29 14:40:00,54.24,54.31,54.13,54.18,132800.0,44.3126,44.3698,44.2228,44.2636,132800.0
2014-10-29 14:45:00,54.17,54.25,54.04,54.09,108000.0,44.2554,44.3208,44.1492,44.1901,108000.0
2014-10-29 14:50:00,54.09,54.1,53.99,54.1,77800.0,44.1901,44.1983,44.1084,44.1983,77800.0
2014-10-29 14:55:00,54.1,54.3,54.03,54.25,119000.0,44.1983,44.3617,44.1411,44.3208,119000.0
2014-10-29 15:00:00,54.25,54.27,54.0,54.03,73100.0,44.3208,44.3371,44.1166,44.1411,73100.0
2014-10-29 15:05:00,54.03,54.13,53.86,53.88,103300.0,44.1411,44.2228,44.0022,44.0185,103300.0
2014-10-29 15:10:00,53.9,54.08,53.82,54.01,77100.0,44.0349,44.1819,43.9695,44.1247,77100.0
2014-10-29 15:15:00,54.0,54.15,53.97,54.15,82300.0,44.1166,44.2391,44.0921,44.2391,82300.0
2014-10-29 15:20:00,54.16,54.21,54.0,54.03,99000.0,44.2473,44.2881,44.1166,44.1411,99000.0
2014-10-29 15:25:00,54.05,54.16,54.05,54.14,98000.0,44.1574,44.2473,44.1574,44.2309,98000.0
2014-10-29 15:30:00,54.14,54.35,54.12,54.28,163200.0,44.2309,44.4025,44.2146,44.3453,163200.0
2014-10-29 15:35:00,54.27,54.44,54.23,54.38,151100.0,44.3371,44.476,44.3045,44.427,151100.0
2014-10-29 15:40:00,54.39,54.62,54.39,54.56,159800.0,44.4352,44.6231,44.4352,44.5741,159800.0
2014-10-29 15:45:00,54.55,54.55,54.42,54.46,215400.0,44.5659,44.5659,44.4597,44.4924,215400.0
2014-10-29 15:50:00,54.46,54.7,54.39,54.45,231700.0,44.4924,44.6884,44.4352,44.4842,231700.0
2014-10-29 15:55:00,54.45,54.49,54.35,54.4,252400.0,44.4842,44.5169,44.4025,44.4434,252400.0
2014-10-30 09:30:00,54.06,54.23,53.95,54.09,179400.0,44.1656,44.3045,44.0757,44.1901,179400.0
2014-10-30 09:35:00,54.11,54.36,53.8,53.8,156400.0,44.2064,44.4107,43.9532,43.9532,156400.0
2014-10-30 09:40:00,53.83,54.03,53.67,53.97,114100.0,43.9777,44.1411,43.847,44.0921,114100.0
2014-10-30 09:45:00,53.98,53.98,53.53,53.54,151900.0,44.1002,44.1002,43.7326,43.7408,151900.0
2014-10-30 09:50:00,53.53,53.73,53.28,53.37,189700.0,43.7326,43.896,43.5283,43.6019,189700.0
2014-10-30 09:55:00,53.37,53.41,53.11,53.23,125600.0,43.6019,43.6345,43.3895,43.4875,125600.0
2014-10-30 10:00:00,53.22,53.32,53.12,53.3,98900.0,43.4793,43.561,43.3976,43.5447,98900.0
2014-10-30 10:05:00,53.3,53.41,53.21,53.29,92600.0,43.5447,43.6345,43.4712,43.5365,92600.0
2014-10-30 10:10:00,53.29,53.53,53.22,53.47,125700.0,43.5365,43.7326,43.4793,43.6836,125700.0
2014-10-30 10:15:00,53.46,53.67,53.3,53.64,121800.0,43.6754,43.847,43.5447,43.8225,121800.0
2014-10-30 10:20:00,53.63,53.82,53.58,53.82,94300.0,43.8143,43.9695,43.7734,43.9695,94300.0
2014-10-30 10:25:00,53.8,54.0,53.77,54.0,73900.0,43.9532,44.1166,43.9287,44.1166,73900.0
2014-10-30 10:30:00,54.0,54.13,53.85,53.92,100000.0,44.1166,44.2228,43.994,44.0512,100000.0
2014-10-30 10:35:00,53.91,53.91,53.76,53.8,54800.0,44.043,44.043,43.9205,43.9532,54800.0
2014-10-30 10:40:00,53.81,53.86,53.73,53.83,64600.0,43.9613,44.0022,43.896,43.9777,64600.0
2014-10-30 10:45:00,53.83,53.87,53.71,53.72,87100.0,43.9777,44.0104,43.8796,43.8878,87100.0
2014-10-30 10:50:00,53.74,53.84,53.72,53.79,49000.0,43.9042,43.9858,43.8878,43.945,49000.0
2014-10-30 10:55:00,53.8,53.94,53.73,53.86,57700.0,43.9532,44.0675,43.896,44.0022,57700.0
2014-10-30 11:00:00,53.87,54.0,53.82,53.86,48100.0,44.0104,44.1166,43.9695,44.0022,48100.0
2014-10-30 11:05:00,53.86,53.86,53.63,53.72,64400.0,44.0022,44.0022,43.8143,43.8878,64400.0
2014-10-30 11:10:00,53.72,53.8,53.61,53.8,61400.0,43.8878,43.9532,43.7979,43.9532,61400.0
2014-10-30 11:15:00,53.8,53.83,53.71,53.74,72600.0,43.9532,43.9777,43.8796,43.9042,72600.0
2014-10-30 11:20:00,53.75,53.79,53.57,53.6,61300.0,43.9123,43.945,43.7653,43.7898,61300.0
2014-10-30 11:25:00,53.58,53.58,53.44,53.55,118600.0,43.7734,43.7734,43.6591,43.7489,118600.0
2014-10-30 11:30:00,53.56,53.57,53.44,53.5,141900.0,43.7571,43.7653,43.6591,43.7081,141900.0
2014-10-30 11:35:00,53.5,53.58,53.39,53.4,111600.0,43.7081,43.7734,43.6182,43.6264,111600.0
2014-10-30 11:40:00,53.41,53.5,53.34,53.44,90600.0,43.6345,43.7081,43.5774,43.6591,90600.0
2014-10-30 11:45:00,53.44,53.64,53.42,53.48,95900.0,43.6591,43.8225,43.6427,43.6917,95900.0
2014-10-30 11:50:00,53.49,53.51,53.36,53.5,81400.0,43.6999,43.7162,43.5937,43.7081,81400.0
2014-10-30 11:55:00,53.51,53.65,53.5,53.65,64400.0,43.7162,43.8306,43.7081,43.8306,64400.0
2014-10-30 12:00:00,53.65,53.77,53.61,53.7,81100.0,43.8306,43.9287,43.7979,43.8715,81100.0
2014-10-30 12:05:00,53.71,53.88,53.63,53.88,100900.0,43.8796,44.0185,43.8143,44.0185,100900.0
2014-10-30 12:10:00,53.89,53.91,53.7,53.79,57300.0,44.0267,44.043,43.8715,43.945,57300.0
2014-10-30 12:15:00,53.78,53.82,53.64,53.71,46600.0,43.9368,43.9695,43.8225,43.8796,46600.0
2014-10-30 12:20:00,53.71,53.76,53.55,53.59,112300.0,43.8796,43.9205,43.7489,43.7816,112300.0
2014-10-30 12:25:00,53.57,53.66,53.56,53.63,98700.0,43.7653,43.8388,43.7571,43.8143,98700.0
2014-10-30 12:30:00,53.63,53.73,53.61,53.73,122300.0,43.8143,43.896,43.7979,43.896,122300.0
2014-10-30 12:35:00,53.74,53.8,53.71,53.75,52000.0,43.9042,43.9532,43.8796,43.9123,52000.0
2014-10-30 12:40:00,53.74,53.83,53.7,53.82,64700.0,43.9042,43.9777,43.8715,43.9695,64700.0
2014-10-30 12:45:00,53.81,53.85,53.79,53.84,42300.0,43.9613,43.994,43.945,43.9858,42300.0
2014-10-30 12:50:00,53.85,53.85,53.76,53.8,30200.0,43.994,43.994,43.9205,43.9532,30200.0
2014-10-30 12:55:00,53.81,53.92,53.78,53.81,65100.0,43.9613,44.0512,43.9368,43.9613,65100.0
2014-10-30 13:00:00,53.81,53.85,53.78,53.81,57700.0,43.9613,43.994,43.9368,43.9613,57700.0
2014-10-30 13:05:00,53.81,53.81,53.74,53.75,21700.0,43.9613,43.9613,43.9042,43.9123,21700.0
2014-10-30 13:10:00,53.76,53.81,53.75,53.76,22700.0,43.9205,43.9613,43.9123,43.9205,22700.0
2014-10-30 13:15:00,53.75,53.94,53.75,53.84,60900.0,43.9123,44.0675,43.9123,43.9858,60900.0
2014-10-30 13:20:00,53.84,54.0,53.83,53.94,82800.0,43.9858,44.1166,43.9777,44.0675,82800.0
2014-10-30 13:25:00,53.93,53.98,53.88,53.96,30900.0,44.0594,44.1002,44.0185,44.0839,30900.0
2014-10-30 13:30:00,53.96,53.98,53.89,53.93,19000.0,44.0839,44.1002,44.0267,44.0594,19000.0
2014-10-30 13:35:00,53.93,54.25,53.75,54.11,25300.0,44.0594,44.3208,43.9123,44.2064,25300.0
2014-10-30 13:40:00,54.08,54.19,54.05,54.14,26400.0,44.1819,44.2718,44.1574,44.2309,26400.0
2014-10-30 13:45:00,54.13,54.2,53.97,54.16,116500.0,44.2228,44.28,44.0921,44.2473,116500.0
2014-10-30 13:50:00,54.17,54.32,54.12,54.32,68500.0,44.2554,44.378,44.2146,44.378,68500.0
2014-10-30 13:55:00,54.31,54.47,54.07,54.47,128900.0,44.3698,44.5005,44.1738,44.5005,128900.0
2014-10-30 14:00:00,54.47,54.53,54.44,54.48,99400.0,44.5005,44.5496,44.476,44.5087,99400.0
2014-10-30 14:05:00,54.47,54.52,54.42,54.42,64700.0,44.5005,44.5414,44.4597,44.4597,64700.0
2014-10-30 14:10:00,54.42,54.46,54.34,54.37,73400.0,44.4597,44.4924,44.3943,44.4188,73400.0
2014-10-30 14:15:00,54.35,54.36,54.18,54.19,61300.0,44.4025,44.4107,44.2636,44.2718,61300.0
2014-10-30 14:20:00,54.2,54.21,54.04,54.07,70000.0,44.28,44.2881,44.1492,44.1738,70000.0
2014-10-30 14:25:00,54.07,54.13,54.02,54.02,43100.0,44.1738,44.2228,44.1329,44.1329,43100.0
2014-10-30 14:30:00,54.02,54.11,54.02,54.11,38400.0,44.1329,44.2064,44.1329,44.2064,38400.0
2014-10-30 14:35:00,54.11,54.13,54.07,54.11,40200.0,44.2064,44.2228,44.1738,44.2064,40200.0
2014-10-30 14:40:00,54.11,54.2,54.09,54.2,50500.0,44.2064,44.28,44.1901,44.28,50500.0
2014-10-30 14:45:00,54.2,54.23,53.91,53.91,70600.0,44.28,44.3045,44.043,44.043,70600.0
2014-10-30 14:50:00,53.92,53.95,53.8,53.81,47700.0,44.0512,44.0757,43.9532,43.9613,47700.0
2014-10-30 14:55:00,53.8,53.83,53.69,53.73,67700.0,43.9532,43.9777,43.8633,43.896,67700.0
2014-10-30 15:00:00,53.71,53.85,53.69,53.79,121600.0,43.8796,43.994,43.8633,43.945,121600.0
2014-10-30 15:05:00,53.79,53.85,53.76,53.77,43600.0,43.945,43.994,43.9205,43.9287,43600.0
2014-10-30 15:10:00,53.77,53.87,53.74,53.83,51800.0,43.9287,44.0104,43.9042,43.9777,51800.0
2014-10-30 15:15:00,53.84,53.85,53.74,53.78,50500.0,43.9858,43.994,43.9042,43.9368,50500.0
2014-10-30 15:20:00,53.78,53.85,53.78,53.82,64700.0,43.9368,43.994,43.9368,43.9695,64700.0
2014-10-30 15:25:00,53.81,53.82,53.67,53.71,93900.0,43.9613,43.9695,43.847,43.8796,93900.0
2014-10-30 15:30:00,53.72,53.79,53.7,53.79,70700.0,43.8878,43.945,43.8715,43.945,70700.0
2014-10-30 15:35:00,53.79,53.79,53.74,53.74,74400.0,43.945,43.945,43.9042,43.9042,74400.0
2014-10-30 15:40:00,53.75,53.75,53.67,53.7,85400.0,43.9123,43.9123,43.847,43.8715,85400.0
2014-10-30 15:45:00,53.71,53.84,53.71,53.8,161300.0,43.8796,43.9858,43.8796,43.9532,161300.0
2014-10-30 15:50:00,53.8,53.86,53.79,53.79,150900.0,43.9532,44.0022,43.945,43.945,150900.0
2014-10-30 15:55:00,53.8,53.92,53.78,53.92,208700.0,43.9532,44.0512,43.9368,44.0512,208700.0
2014-10-31 09:30:00,53.52,53.87,53.25,53.34,396900.0,43.7244,44.0104,43.5038,43.5774,396900.0
2014-10-31 09:35:00,53.32,53.36,53.02,53.16,363000.0,43.561,43.5937,43.3159,43.4303,363000.0
2014-10-31 09:40:00,53.16,53.35,53.04,53.27,277800.0,43.4303,43.5855,43.3323,43.5202,277800.0
2014-10-31 09:45:00,53.27,53.42,53.15,53.33,199200.0,43.5202,43.6427,43.4221,43.5692,199200.0
2014-10-31 09:50:00,53.31,53.58,53.25,53.52,106700.0,43.5529,43.7734,43.5038,43.7244,106700.0
2014-10-31 09:55:00,53.52,53.76,53.39,53.41,126200.0,43.7244,43.9205,43.6182,43.6345,126200.0
2014-10-31 10:00:00,53.43,53.64,53.4,53.44,110100.0,43.6509,43.8225,43.6264,43.6591,110100.0
2014-10-31 10:05:00,53.45,53.74,53.45,53.66,117700.0,43.6672,43.9042,43.6672,43.8388,117700.0
2014-10-31 10:10:00,53.66,54.03,53.62,53.97,281100.0,43.8388,44.1411,43.8061,44.0921,281100.0
2014-10-31 10:15:00,53.98,54.06,53.87,53.9,185400.0,44.1002,44.1656,44.0104,44.0349,185400.0
2014-10-31 10:20:00,53.92,54.17,53.92,54.13,323300.0,44.0512,44.2554,44.0512,44.2228,323300.0
2014-10-31 10:25:00,54.12,54.32,54.03,54.1,227100.0,44.2146,44.378,44.1411,44.1983,227100.0
2014-10-31 10:30:00,54.12,54.16,54.0,54.03,87100.0,44.2146,44.2473,44.1166,44.1411,87100.0
2014-10-31 10:35:00,54.01,54.13,53.97,54.05,109200.0,44.1247,44.2228,44.0921,44.1574,109200.0
2014-10-31 10:40:00,54.06,54.09,53.84,53.9,185700.0,44.1656,44.1901,43.9858,44.0349,185700.0
2014-10-31 10:45:00,53.92,53.98,53.72,53.73,73000.0,44.0512,44.1002,43.8878,43.896,73000.0
2014-10-31 10:50:00,53.71,53.88,53.67,53.81,99400.0,43.8796,44.0185,43.847,43.9613,99400.0
2014-10-31 10:55:00,53.8,53.91,53.77,53.85,72200.0,43.9532,44.043,43.9287,43.994,72200.0
2014-10-31 11:00:00,53.84,53.97,53.82,53.9,72600.0,43.9858,44.0921,43.9695,44.0349,72600.0
2014-10-31 11:05:00,53.89,54.07,53.89,54.02,87400.0,44.0267,44.1738,44.0267,44.1329,87400.0
2014-10-31 11:10:00,54.0,54.06,53.96,54.03,62400.0,44.1166,44.1656,44.0839,44.1411,62400.0
2014-10-31 11:15:00,54.03,54.05,53.96,54.01,70000.0,44.1411,44.1574,44.0839,44.1247,70000.0
2014-10-31 11:20:00,54.0,54.07,53.98,54.02,85800.0,44.1166,44.1738,44.1002,44.1329,85800.0
2014-10-31 11:25:00,54.03,54.25,54.02,54.25,99500.0,44.1411,44.3208,44.1329,44.3208,99500.0
2014-10-31 11:30:00,54.25,54.27,54.11,54.14,96700.0,44.3208,44.3371,44.2064,44.2309,96700.0
2014-10-31 11:35:00,54.14,54.28,54.13,54.23,158500.0,44.2309,44.3453,44.2228,44.3045,158500.0
2014-10-31 11:40:00,54.22,54.33,54.15,54.24,149900.0,44.2963,44.3862,44.2391,44.3126,149900.0
2014-10-31 11:45:00,54.24,54.36,54.22,54.32,107800.0,44.3126,44.4107,44.2963,44.378,107800.0
2014-10-31 11:50:00,54.32,54.35,54.23,54.29,57500.0,44.378,44.4025,44.3045,44.3535,57500.0
2014-10-31 11:55:00,54.29,54.47,54.22,54.43,171800.0,44.3535,44.5005,44.2963,44.4679,171800.0
2014-10-31 12:00:00,54.43,54.43,54.26,54.35,74500.0,44.4679,44.4679,44.329,44.4025,74500.0
2014-10-31 12:05:00,54.35,54.54,54.3,54.41,73300.0,44.4025,44.5577,44.3617,44.4515,73300.0
2014-10-31 12:10:00,54.42,54.51,54.33,54.49,98300.0,44.4597,44.5332,44.3862,44.5169,98300.0
2014-10-31 12:15:00,54.49,54.49,54.23,54.25,110600.0,44.5169,44.5169,44.3045,44.3208,110600.0
2014-10-31 12:20:00,54.24,54.24,54.09,54.14,77300.0,44.3126,44.3126,44.1901,44.2309,77300.0
2014-10-31 12:25:00,54.14,54.24,54.14,54.24,52600.0,44.2309,44.3126,44.2309,44.3126,52600.0
2014-10-31 12:30:00,54.22,54.36,54.17,54.35,81000.0,44.2963,44.4107,44.2554,44.4025,81000.0
2014-10-31 12:35:00,54.35,54.37,54.26,54.29,58900.0,44.4025,44.4188,44.329,44.3535,58900.0
2014-10-31 12:40:00,54.28,54.35,54.25,54.35,53100.0,44.3453,44.4025,44.3208,44.4025,53100.0
2014-10-31 12:45:00,54.35,54.45,54.34,54.41,78500.0,44.4025,44.4842,44.3943,44.4515,78500.0
2014-10-31 12:50:00,54.42,54.45,54.36,54.41,59900.0,44.4597,44.4842,44.4107,44.4515,59900.0
2014-10-31 12:55:00,54.41,54.46,54.38,54.44,51900.0,44.4515,44.4924,44.427,44.476,51900.0
2014-10-31 13:00:00,54.45,54.63,54.45,54.6,98100.0,44.4842,44.6313,44.4842,44.6067,98100.0
2014-10-31 13:05:00,54.58,54.6,54.47,54.51,51300.0,44.5904,44.6067,44.5005,44.5332,51300.0
2014-10-31 13:10:00,54.49,54.53,54.47,54.52,86100.0,44.5169,44.5496,44.5005,44.5414,86100.0
2014-10-31 13:15:00,54.51,54.55,54.46,54.53,121800.0,44.5332,44.5659,44.4924,44.5496,121800.0
2014-10-31 13:20:00,54.53,54.58,54.46,54.51,53500.0,44.5496,44.5904,44.4924,44.5332,53500.0
2014-10-31 13:25:00,54.51,54.57,54.46,54.49,75500.0,44.5332,44.5822,44.4924,44.5169,75500.0
2014-10-31 13:30:00,54.5,54.51,54.35,54.36,68400.0,44.5251,44.5332,44.4025,44.4107,68400.0
2014-10-31 13:35:00,54.37,54.42,54.33,54.38,62500.0,44.4188,44.4597,44.3862,44.427,62500.0
2014-10-31 13:40:00,54.37,54.43,54.33,54.36,54200.0,44.4188,44.4679,44.3862,44.4107,54200.0
2014-10-31 13:45:00,54.35,54.42,54.33,54.38,62000.0,44.4025,44.4597,44.3862,44.427,62000.0
2014-10-31 13:50:00,54.38,54.4,54.33,54.36,107300.0,44.427,44.4434,44.3862,44.4107,107300.0
2014-10-31 13:55:00,54.37,54.38,54.3,54.35,58600.0,44.4188,44.427,44.3617,44.4025,58600.0
2014-10-31 14:00:00,54.35,54.4,54.29,54.29,37600.0,44.4025,44.4434,44.3535,44.3535,37600.0
2014-10-31 14:05:00,54.3,54.38,54.29,54.34,61000.0,44.3617,44.427,44.3535,44.3943,61000.0
2014-10-31 14:10:00,54.33,54.48,54.31,54.48,61700.0,44.3862,44.5087,44.3698,44.5087,61700.0
2014-10-31 14:15:00,54.48,54.49,54.34,54.35,44500.0,44.5087,44.5169,44.3943,44.4025,44500.0
2014-10-31 14:20:00,54.34,54.52,54.34,54.52,75200.0,44.3943,44.5414,44.3943,44.5414,75200.0
2014-10-31 14:25:00,54.51,54.6,54.5,54.57,89800.0,44.5332,44.6067,44.5251,44.5822,89800.0
2014-10-31 14:30:00,54.58,54.59,54.5,54.55,43600.0,44.5904,44.5986,44.5251,44.5659,43600.0
2014-10-31 14:35:00,54.56,54.62,54.53,54.61,67600.0,44.5741,44.6231,44.5496,44.6149,67600.0
2014-10-31 14:40:00,54.61,54.68,54.59,54.62,113500.0,44.6149,44.6721,44.5986,44.6231,113500.0
2014-10-31 14:45:00,54.61,54.63,54.52,54.53,71300.0,44.6149,44.6313,44.5414,44.5496,71300.0
2014-10-31 14:50:00,54.52,54.58,54.51,54.57,49500.0,44.5414,44.5904,44.5332,44.5822,49500.0
2014-10-31 14:55:00,54.56,54.67,54.55,54.66,61200.0,44.5741,44.6639,44.5659,44.6558,61200.0
2014-10-31 15:00:00,54.67,54.67,54.56,54.6,72900.0,44.6639,44.6639,44.5741,44.6067,72900.0
2014-10-31 15:05:00,54.59,54.74,54.58,54.71,72500.0,44.5986,44.7211,44.5904,44.6966,72500.0
2014-10-31 15:10:00,54.71,54.76,54.67,54.75,117700.0,44.6966,44.7375,44.6639,44.7293,117700.0
2014-10-31 15:15:00,54.75,54.8,54.72,54.74,182400.0,44.7293,44.7701,44.7048,44.7211,182400.0
2014-10-31 15:20:00,54.74,54.89,54.73,54.87,194400.0,44.7211,44.8437,44.713,44.8273,194400.0
2014-10-31 15:25:00,54.88,55.03,54.88,54.97,196100.0,44.8355,44.958,44.8355,44.909,196100.0
2014-10-31 15:30:00,54.97,55.05,54.93,55.02,181400.0,44.909,44.9744,44.8763,44.9499,181400.0
2014-10-31 15:35:00,55.03,55.13,55.0,55.04,216700.0,44.958,45.0397,44.9335,44.9662,216700.0
2014-10-31 15:40:00,55.04,55.19,55.04,55.19,164900.0,44.9662,45.0888,44.9662,45.0888,164900.0
2014-10-31 15:45:00,55.18,55.19,55.1,55.14,232200.0,45.0806,45.0888,45.0152,45.0479,232200.0
2014-10-31 15:50:00,55.14,55.14,55.0,55.04,238300.0,45.0479,45.0479,44.9335,44.9662,238300.0
2014-10-31 15:55:00,55.04,55.19,55.03,55.11,374300.0,44.9662,45.0888,44.958,45.0234,374300.0
2014-11-03 09:30:00,55.5,55.51,55.04,55.28,251700.0,45.342,45.3502,44.9662,45.1623,251700.0
2014-11-03 09:35:00,55.28,55.38,54.76,54.77,139300.0,45.1623,45.244,44.7375,44.7456,139300.0
2014-11-03 09:40:00,54.77,54.87,54.55,54.87,133000.0,44.7456,44.8273,44.5659,44.8273,133000.0
2014-11-03 09:45:00,54.84,54.86,54.35,54.37,169100.0,44.8028,44.8192,44.4025,44.4188,169100.0
2014-11-03 09:50:00,54.38,54.85,54.37,54.84,135100.0,44.427,44.811,44.4188,44.8028,135100.0
2014-11-03 09:55:00,54.84,55.0,54.74,54.75,103100.0,44.8028,44.9335,44.7211,44.7293,103100.0
2014-11-03 10:00:00,54.76,54.91,54.56,54.58,96900.0,44.7375,44.86,44.5741,44.5904,96900.0
2014-11-03 10:05:00,54.56,54.67,54.44,54.5,93600.0,44.5741,44.6639,44.476,44.5251,93600.0
2014-11-03 10:10:00,54.49,54.64,54.45,54.46,107000.0,44.5169,44.6394,44.4842,44.4924,107000.0
2014-11-03 10:15:00,54.47,54.58,54.38,54.55,98700.0,44.5005,44.5904,44.427,44.5659,98700.0
2014-11-03 10:20:00,54.54,54.63,54.52,54.56,77700.0,44.5577,44.6313,44.5414,44.5741,77700.0
2014-11-03 10:25:00,54.56,54.64,54.49,54.53,112300.0,44.5741,44.6394,44.5169,44.5496,112300.0
2014-11-03 10:30:00,54.53,54.82,54.51,54.77,152000.0,44.5496,44.7865,44.5332,44.7456,152000.0
2014-11-03 10:35:00,54.76,54.91,54.69,54.69,71700.0,44.7375,44.86,44.6803,44.6803,71700.0
2014-11-03 10:40:00,54.69,54.8,54.64,54.68,53700.0,44.6803,44.7701,44.6394,44.6721,53700.0
2014-11-03 10:45:00,54.67,54.78,54.56,54.68,51900.0,44.6639,44.7538,44.5741,44.6721,51900.0
2014-11-03 10:50:00,54.68,55.02,54.67,54.97,147100.0,44.6721,44.9499,44.6639,44.909,147100.0
2014-11-03 10:55:00,54.97,55.12,54.93,55.12,91900.0,44.909,45.0316,44.8763,45.0316,91900.0
2014-11-03 11:00:00,55.11,55.11,54.89,55.01,103500.0,45.0234,45.0234,44.8437,44.9417,103500.0
2014-11-03 11:05:00,55.01,55.03,54.79,54.79,72700.0,44.9417,44.958,44.762,44.762,72700.0
2014-11-03 11:10:00,54.79,55.03,54.77,54.92,157400.0,44.762,44.958,44.7456,44.8682,157400.0
2014-11-03 11:15:00,54.91,55.03,54.74,54.74,101200.0,44.86,44.958,44.7211,44.7211,101200.0
2014-11-03 11:20:00,54.76,54.95,54.76,54.9,193200.0,44.7375,44.8927,44.7375,44.8518,193200.0
2014-11-03 11:25:00,54.9,55.06,54.81,55.06,82500.0,44.8518,44.9826,44.7783,44.9826,82500.0
2014-11-03 11:30:00,55.05,55.17,55.03,55.16,103800.0,44.9744,45.0724,44.958,45.0643,103800.0
2014-11-03 11:35:00,55.16,55.16,55.01,55.05,74600.0,45.0643,45.0643,44.9417,44.9744,74600.0
2014-11-03 11:40:00,55.05,55.19,55.02,55.19,107500.0,44.9744,45.0888,44.9499,45.0888,107500.0
2014-11-03 11:45:00,55.19,55.28,55.1,55.23,81800.0,45.0888,45.1623,45.0152,45.1214,81800.0
2014-11-03 11:50:00,55.23,55.23,55.1,55.2,71800.0,45.1214,45.1214,45.0152,45.0969,71800.0
2014-11-03 11:55:00,55.21,55.27,55.06,55.13,70900.0,45.1051,45.1541,44.9826,45.0397,70900.0
2014-11-03 12:00:00,55.14,55.21,55.02,55.21,46500.0,45.0479,45.1051,44.9499,45.1051,46500.0
2014-11-03 12:05:00,55.2,55.23,55.08,55.18,74600.0,45.0969,45.1214,44.9989,45.0806,74600.0
2014-11-03 12:10:00,55.18,55.25,55.06,55.09,62600.0,45.0806,45.1378,44.9826,45.0071,62600.0
2014-11-03 12:15:00,55.07,55.14,54.98,55.04,59900.0,44.9907,45.0479,44.9172,44.9662,59900.0
2014-11-03 12:20:00,55.04,55.06,54.95,55.05,92400.0,44.9662,44.9826,44.8927,44.9744,92400.0
2014-11-03 12:25:00,55.06,55.09,54.99,55.07,61200.0,44.9826,45.0071,44.9254,44.9907,61200.0
2014-11-03 12:30:00,55.07,55.1,54.99,55.06,42700.0,44.9907,45.0152,44.9254,44.9826,42700.0
2014-11-03 12:35:00,55.05,55.16,54.98,55.05,52700.0,44.9744,45.0643,44.9172,44.9744,52700.0
2014-11-03 12:40:00,55.05,55.09,54.96,54.98,57500.0,44.9744,45.0071,44.9009,44.9172,57500.0
2014-11-03 12:45:00,54.98,55.05,54.94,55.04,70300.0,44.9172,44.9744,44.8845,44.9662,70300.0
2014-11-03 12:50:00,55.04,55.06,54.95,54.98,55300.0,44.9662,44.9826,44.8927,44.9172,55300.0
2014-11-03 12:55:00,55.0,55.9,55.0,55.85,383100.0,44.9335,45.6688,44.9335,45.628,383100.0
2014-11-03 13:00:00,55.85,55.94,55.54,55.54,543800.0,45.628,45.7015,45.3747,45.3747,543800.0
2014-11-03 13:05:00,55.53,55.66,55.44,55.5,197200.0,45.3665,45.4727,45.293,45.342,197200.0
2014-11-03 13:10:00,55.49,55.68,55.34,55.35,101200.0,45.3339,45.4891,45.2113,45.2195,101200.0
2014-11-03 13:15:00,55.34,55.4,55.29,55.29,93500.0,45.2113,45.2603,45.1705,45.1705,93500.0
2014-11-03 13:20:00,55.29,55.39,55.19,55.32,105800.0,45.1705,45.2522,45.0888,45.195,105800.0
2014-11-03 13:25:00,55.33,55.5,55.33,55.44,61800.0,45.2031,45.342,45.2031,45.293,61800.0
2014-11-03 13:30:00,55.44,55.47,55.33,55.41,83100.0,45.293,45.3175,45.2031,45.2685,83100.0
2014-11-03 13:35:00,55.39,55.49,55.36,55.4,72700.0,45.2522,45.3339,45.2276,45.2603,72700.0
2014-11-03 13:40:00,55.4,55.43,55.25,55.25,97500.0,45.2603,45.2848,45.1378,45.1378,97500.0
2014-11-03 13:45:00,55.25,55.38,55.15,55.16,101900.0,45.1378,45.244,45.0561,45.0643,101900.0
2014-11-03 13:50:00,55.16,55.25,55.12,55.2,69300.0,45.0643,45.1378,45.0316,45.0969,69300.0
2014-11-03 13:55:00,55.21,55.28,55.07,55.07,79700.0,45.1051,45.1623,44.9907,44.9907,79700.0
2014-11-03 14:00:00,55.08,55.1,54.98,54.98,93700.0,44.9989,45.0152,44.9172,44.9172,93700.0
2014-11-03 14:05:00,54.97,54.99,54.86,54.97,108800.0,44.909,44.9254,44.8192,44.909,108800.0
2014-11-03 14:10:00,54.97,55.18,54.97,55.15,81500.0,44.909,45.0806,44.909,45.0561,81500.0
2014-11-03 14:15:00,55.13,55.21,55.06,55.11,74900.0,45.0397,45.1051,44.9826,45.0234,74900.0
2014-11-03 14:20:00,55.1,55.11,54.74,54.85,148600.0,45.0152,45.0234,44.7211,44.811,148600.0
2014-11-03 14:25:00,54.86,54.9,54.62,54.62,133500.0,44.8192,44.8518,44.6231,44.6231,133500.0
2014-11-03 14:30:00,54.62,54.62,54.18,54.38,296700.0,44.6231,44.6231,44.2636,44.427,296700.0
2014-11-03 14:35:00,54.35,54.47,54.29,54.29,152700.0,44.4025,44.5005,44.3535,44.3535,152700.0
2014-11-03 14:40:00,54.3,54.31,53.96,53.97,296100.0,44.3617,44.3698,44.0839,44.0921,296100.0
2014-11-03 14:45:00,53.96,54.0,53.78,53.86,244100.0,44.0839,44.1166,43.9368,44.0022,244100.0
2014-11-03 14:50:00,53.87,53.98,53.82,53.85,171800.0,44.0104,44.1002,43.9695,43.994,171800.0
2014-11-03 14:55:00,53.83,53.91,53.72,53.86,198400.0,43.9777,44.043,43.8878,44.0022,198400.0
2014-11-03 15:00:00,53.86,54.04,53.85,53.95,150100.0,44.0022,44.1492,43.994,44.0757,150100.0
2014-11-03 15:05:00,53.95,54.11,53.93,54.01,148400.0,44.0757,44.2064,44.0594,44.1247,148400.0
2014-11-03 15:10:00,54.02,54.13,53.91,54.03,136400.0,44.1329,44.2228,44.043,44.1411,136400.0
2014-11-03 15:15:00,54.03,54.11,53.92,54.01,119000.0,44.1411,44.2064,44.0512,44.1247,119000.0
2014-11-03 15:20:00,54.01,54.05,53.91,53.95,146900.0,44.1247,44.1574,44.043,44.0757,146900.0
2014-11-03 15:25:00,53.95,53.99,53.77,53.77,120800.0,44.0757,44.1084,43.9287,43.9287,120800.0
2014-11-03 15:30:00,53.78,53.97,53.77,53.92,107100.0,43.9368,44.0921,43.9287,44.0512,107100.0
2014-11-03 15:35:00,53.93,53.94,53.77,53.8,121800.0,44.0594,44.0675,43.9287,43.9532,121800.0
2014-11-03 15:40:00,53.81,53.82,53.68,53.68,155100.0,43.9613,43.9695,43.8551,43.8551,155100.0
2014-11-03 15:45:00,53.67,53.88,53.67,53.71,209700.0,43.847,44.0185,43.847,43.8796,209700.0
2014-11-03 15:50:00,53.72,53.8,53.67,53.76,293200.0,43.8878,43.9532,43.847,43.9205,293200.0
2014-11-03 15:55:00,53.77,53.89,53.76,53.86,358600.0,43.9287,44.0267,43.9205,44.0022,358600.0
2014-11-04 09:30:00,52.84,52.87,51.9,52.02,1110300.0,43.1689,43.1934,42.4009,42.499,1110300.0
2014-11-04 09:35:00,52.0,52.17,51.64,51.79,482100.0,42.4826,42.6215,42.1885,42.3111,482100.0
2014-11-04 09:40:00,51.79,51.89,51.37,51.79,497600.0,42.3111,42.3927,41.9679,42.3111,497600.0
2014-11-04 09:45:00,51.81,51.94,51.57,51.81,326100.0,42.3274,42.4336,42.1313,42.3274,326100.0
2014-11-04 09:50:00,51.8,51.8,51.6,51.67,246800.0,42.3192,42.3192,42.1558,42.213,246800.0
2014-11-04 09:55:00,51.67,51.74,51.44,51.45,226500.0,42.213,42.2702,42.0251,42.0333,226500.0
2014-11-04 10:00:00,51.45,51.68,51.45,51.56,233600.0,42.0333,42.2212,42.0333,42.1231,233600.0
2014-11-04 10:05:00,51.57,51.6,51.16,51.18,394400.0,42.1313,42.1558,41.7964,41.8127,394400.0
2014-11-04 10:10:00,51.18,51.36,51.18,51.28,257200.0,41.8127,41.9598,41.8127,41.8944,257200.0
2014-11-04 10:15:00,51.28,51.29,51.02,51.22,294800.0,41.8944,41.9026,41.682,41.8454,294800.0
2014-11-04 10:20:00,51.22,51.23,51.05,51.07,160600.0,41.8454,41.8535,41.7065,41.7228,160600.0
2014-11-04 10:25:00,51.07,51.1,50.87,50.96,484200.0,41.7228,41.7473,41.5594,41.633,484200.0
2014-11-04 10:30:00,50.95,51.18,50.95,51.06,316800.0,41.6248,41.8127,41.6248,41.7147,316800.0
2014-11-04 10:35:00,51.06,51.2,50.95,50.95,331800.0,41.7147,41.829,41.6248,41.6248,331800.0
2014-11-04 10:40:00,50.95,50.95,50.7,50.7,295400.0,41.6248,41.6248,41.4206,41.4206,295400.0
2014-11-04 10:45:00,50.7,50.92,50.66,50.83,190500.0,41.4206,41.6003,41.3879,41.5268,190500.0
2014-11-04 10:50:00,50.84,51.0,50.82,50.96,161600.0,41.5349,41.6656,41.5186,41.633,161600.0
2014-11-04 10:55:00,50.96,50.98,50.78,50.78,126000.0,41.633,41.6493,41.4859,41.4859,126000.0
2014-11-04 11:00:00,50.78,50.89,50.72,50.73,236000.0,41.4859,41.5758,41.4369,41.4451,236000.0
2014-11-04 11:05:00,50.73,50.78,50.61,50.62,205600.0,41.4451,41.4859,41.347,41.3552,205600.0
2014-11-04 11:10:00,50.61,50.61,50.51,50.53,318600.0,41.347,41.347,41.2653,41.2817,318600.0
2014-11-04 11:15:00,50.53,50.54,50.41,50.45,489100.0,41.2817,41.2898,41.1836,41.2163,489100.0
2014-11-04 11:20:00,50.45,50.46,50.3,50.41,270600.0,41.2163,41.2245,41.0938,41.1836,270600.0
2014-11-04 11:25:00,50.41,50.57,50.32,50.33,195500.0,41.1836,41.3143,41.1101,41.1183,195500.0
2014-11-04 11:30:00,50.33,50.41,50.28,50.41,208800.0,41.1183,41.1836,41.0774,41.1836,208800.0
2014-11-04 11:35:00,50.4,50.47,50.3,50.3,187800.0,41.1755,41.2326,41.0938,41.0938,187800.0
2014-11-04 11:40:00,50.31,50.33,50.14,50.2,299700.0,41.1019,41.1183,40.963,41.0121,299700.0
2014-11-04 11:45:00,50.2,50.26,50.11,50.18,179200.0,41.0121,41.0611,40.9385,40.9957,179200.0
2014-11-04 11:50:00,50.18,50.27,50.06,50.27,234200.0,40.9957,41.0693,40.8977,41.0693,234200.0
2014-11-04 11:55:00,50.27,50.43,50.24,50.42,265300.0,41.0693,41.2,41.0447,41.1918,265300.0
2014-11-04 12:00:00,50.43,50.48,50.4,50.45,183700.0,41.2,41.2408,41.1755,41.2163,183700.0
2014-11-04 12:05:00,50.44,50.67,50.43,50.53,206400.0,41.2081,41.396,41.2,41.2817,206400.0
2014-11-04 12:10:00,50.53,50.61,50.46,50.59,144800.0,41.2817,41.347,41.2245,41.3307,144800.0
2014-11-04 12:15:00,50.6,50.68,50.49,50.5,174700.0,41.3389,41.4042,41.249,41.2572,174700.0
2014-11-04 12:20:00,50.49,50.62,50.45,50.46,145100.0,41.249,41.3552,41.2163,41.2245,145100.0
2014-11-04 12:25:00,50.45,50.54,50.37,50.38,177300.0,41.2163,41.2898,41.151,41.1591,177300.0
2014-11-04 12:30:00,50.39,50.5,50.34,50.45,157300.0,41.1673,41.2572,41.1264,41.2163,157300.0
2014-11-04 12:35:00,50.46,50.47,50.34,50.38,103100.0,41.2245,41.2326,41.1264,41.1591,103100.0
2014-11-04 12:40:00,50.39,50.39,50.25,50.31,223500.0,41.1673,41.1673,41.0529,41.1019,223500.0
2014-11-04 12:45:00,50.36,50.67,50.36,50.57,287000.0,41.1428,41.396,41.1428,41.3143,287000.0
2014-11-04 12:50:00,50.58,50.71,50.56,50.66,198400.0,41.3225,41.4287,41.3062,41.3879,198400.0
2014-11-04 12:55:00,50.66,50.86,50.65,50.83,215300.0,41.3879,41.5513,41.3797,41.5268,215300.0
2014-11-04 13:00:00,50.83,50.87,50.76,50.79,165000.0,41.5268,41.5594,41.4696,41.4941,165000.0
2014-11-04 13:05:00,50.79,50.89,50.77,50.85,230000.0,41.4941,41.5758,41.4777,41.5431,230000.0
2014-11-04 13:10:00,50.86,51.08,50.84,51.05,207300.0,41.5513,41.731,41.5349,41.7065,207300.0
2014-11-04 13:15:00,51.05,51.06,50.94,50.95,179100.0,41.7065,41.7147,41.6166,41.6248,179100.0
2014-11-04 13:20:00,50.95,51.02,50.9,50.97,128000.0,41.6248,41.682,41.5839,41.6411,128000.0
2014-11-04 13:25:00,50.96,51.0,50.93,50.96,100300.0,41.633,41.6656,41.6085,41.633,100300.0
2014-11-04 13:30:00,50.96,50.99,50.85,50.89,106800.0,41.633,41.6575,41.5431,41.5758,106800.0
2014-11-04 13:35:00,50.89,50.95,50.85,50.87,116700.0,41.5758,41.6248,41.5431,41.5594,116700.0
2014-11-04 13:40:00,50.88,50.96,50.85,50.89,107700.0,41.5676,41.633,41.5431,41.5758,107700.0
2014-11-04 13:45:00,50.89,51.04,50.88,51.01,111900.0,41.5758,41.6983,41.5676,41.6738,111900.0
2014-11-04 13:50:00,51.02,51.32,51.0,51.3,182400.0,41.682,41.9271,41.6656,41.9107,182400.0
2014-11-04 13:55:00,51.3,51.43,51.3,51.35,123900.0,41.9107,42.0169,41.9107,41.9516,123900.0
2014-11-04 14:00:00,51.35,51.49,51.35,51.4,155000.0,41.9516,42.066,41.9516,41.9924,155000.0
2014-11-04 14:05:00,51.39,51.4,51.21,51.22,151600.0,41.9843,41.9924,41.8372,41.8454,151600.0
2014-11-04 14:10:00,51.21,51.44,51.2,51.42,175700.0,41.8372,42.0251,41.829,42.0088,175700.0
2014-11-04 14:15:00,51.42,51.44,51.26,51.26,136200.0,42.0088,42.0251,41.8781,41.8781,136200.0
2014-11-04 14:20:00,51.26,51.28,51.14,51.19,143100.0,41.8781,41.8944,41.78,41.8209,143100.0
2014-11-04 14:25:00,51.2,51.36,51.2,51.23,155700.0,41.829,41.9598,41.829,41.8535,155700.0
2014-11-04 14:30:00,51.22,51.27,51.01,51.02,135700.0,41.8454,41.8862,41.6738,41.682,135700.0
2014-11-04 14:35:00,51.03,51.19,50.99,51.15,126700.0,41.6902,41.8209,41.6575,41.7882,126700.0
2014-11-04 14:40:00,51.13,51.16,50.97,51.0,79800.0,41.7718,41.7964,41.6411,41.6656,79800.0
2014-11-04 14:45:00,50.98,51.09,50.89,51.03,153500.0,41.6493,41.7392,41.5758,41.6902,153500.0
2014-11-04 14:50:00,51.02,51.16,50.99,51.1,131100.0,41.682,41.7964,41.6575,41.7473,131100.0
2014-11-04 14:55:00,51.1,51.22,51.1,51.17,117100.0,41.7473,41.8454,41.7473,41.8045,117100.0
2014-11-04 15:00:00,51.17,51.18,51.05,51.05,137500.0,41.8045,41.8127,41.7065,41.7065,137500.0
2014-11-04 15:05:00,51.06,51.08,51.02,51.07,142900.0,41.7147,41.731,41.682,41.7228,142900.0
2014-11-04 15:10:00,51.08,51.09,50.91,50.92,128400.0,41.731,41.7392,41.5921,41.6003,128400.0
2014-11-04 15:15:00,50.92,51.12,50.92,51.09,153100.0,41.6003,41.7637,41.6003,41.7392,153100.0
2014-11-04 15:20:00,51.1,51.19,51.08,51.18,151200.0,41.7473,41.8209,41.731,41.8127,151200.0
2014-11-04 15:25:00,51.19,51.2,50.98,51.05,187500.0,41.8209,41.829,41.6493,41.7065,187500.0
2014-11-04 15:30:00,51.05,51.1,51.0,51.08,195600.0,41.7065,41.7473,41.6656,41.731,195600.0
2014-11-04 15:35:00,51.07,51.11,51.05,51.06,173100.0,41.7228,41.7555,41.7065,41.7147,173100.0
2014-11-04 15:40:00,51.07,51.13,51.04,51.09,220800.0,41.7228,41.7718,41.6983,41.7392,220800.0
2014-11-04 15:45:00,51.09,51.14,51.04,51.14,348400.0,41.7392,41.78,41.6983,41.78,348400.0
2014-11-04 15:50:00,51.14,51.15,51.1,51.13,255900.0,41.78,41.7882,41.7473,41.7718,255900.0
2014-11-04 15:55:00,51.13,51.21,51.13,51.17,435300.0,41.7718,41.8372,41.7718,41.8045,435300.0
2014-11-05 09:30:00,51.75,51.98,51.57,51.78,625600.0,42.2784,42.4663,42.1313,42.3029,625600.0
2014-11-05 09:35:00,51.76,51.8,51.56,51.61,264500.0,42.2865,42.3192,42.1231,42.164,264500.0
2014-11-05 09:40:00,51.62,51.74,51.53,51.56,216300.0,42.1722,42.2702,42.0986,42.1231,216300.0
2014-11-05 09:45:00,51.57,51.91,51.5,51.52,314900.0,42.1313,42.4091,42.0741,42.0905,314900.0
2014-11-05 09:50:00,51.52,51.86,51.38,51.76,130600.0,42.0905,42.3682,41.9761,42.2865,130600.0
2014-11-05 09:55:00,51.74,52.03,51.74,52.01,227700.0,42.2702,42.5071,42.2702,42.4908,227700.0
2014-11-05 10:00:00,52.01,52.36,51.96,52.36,212900.0,42.4908,42.7767,42.4499,42.7767,212900.0
2014-11-05 10:05:00,52.36,52.36,52.13,52.26,145800.0,42.7767,42.7767,42.5888,42.695,145800.0
2014-11-05 10:10:00,52.24,52.27,51.99,52.09,131800.0,42.6787,42.7032,42.4744,42.5561,131800.0
2014-11-05 10:15:00,52.09,52.16,52.02,52.09,166600.0,42.5561,42.6133,42.499,42.5561,166600.0
2014-11-05 10:20:00,52.09,52.13,51.99,52.1,123500.0,42.5561,42.5888,42.4744,42.5643,123500.0
2014-11-05 10:25:00,52.09,52.29,52.03,52.29,290200.0,42.5561,42.7195,42.5071,42.7195,290200.0
2014-11-05 10:30:00,52.3,52.3,52.06,52.17,221500.0,42.7277,42.7277,42.5316,42.6215,221500.0
2014-11-05 10:35:00,52.17,52.47,52.16,52.45,194200.0,42.6215,42.8666,42.6133,42.8503,194200.0
2014-11-05 10:40:00,52.45,52.61,52.39,52.54,146000.0,42.8503,42.981,42.8012,42.9238,146000.0
2014-11-05 10:45:00,52.52,52.92,52.52,52.8,205300.0,42.9074,43.2342,42.9074,43.1362,205300.0
2014-11-05 10:50:00,52.84,52.96,52.54,52.57,209700.0,43.1689,43.2669,42.9238,42.9483,209700.0
2014-11-05 10:55:00,52.57,52.58,52.33,52.37,341200.0,42.9483,42.9565,42.7522,42.7849,341200.0
2014-11-05 11:00:00,52.39,52.63,52.21,52.22,185100.0,42.8012,42.9973,42.6542,42.6624,185100.0
2014-11-05 11:05:00,52.22,52.39,52.05,52.35,168300.0,42.6624,42.8012,42.5235,42.7686,168300.0
2014-11-05 11:10:00,52.34,52.39,52.02,52.1,109100.0,42.7604,42.8012,42.499,42.5643,109100.0
2014-11-05 11:15:00,52.09,52.29,52.09,52.26,94600.0,42.5561,42.7195,42.5561,42.695,94600.0
2014-11-05 11:20:00,52.24,52.36,51.92,51.94,174700.0,42.6787,42.7767,42.4173,42.4336,174700.0
2014-11-05 11:25:00,51.93,52.06,51.85,51.97,113300.0,42.4254,42.5316,42.3601,42.4581,113300.0
2014-11-05 11:30:00,51.99,52.06,51.88,51.97,140800.0,42.4744,42.5316,42.3846,42.4581,140800.0
2014-11-05 11:35:00,51.97,52.03,51.75,51.75,143800.0,42.4581,42.5071,42.2784,42.2784,143800.0
2014-11-05 11:40:00,51.75,51.94,51.71,51.93,102000.0,42.2784,42.4336,42.2457,42.4254,102000.0
2014-11-05 11:45:00,51.93,52.02,51.87,51.93,85200.0,42.4254,42.499,42.3764,42.4254,85200.0
2014-11-05 11:50:00,51.93,52.15,51.93,52.11,185500.0,42.4254,42.6052,42.4254,42.5725,185500.0
2014-11-05 11:55:00,52.11,52.25,52.06,52.24,132600.0,42.5725,42.6869,42.5316,42.6787,132600.0
2014-11-05 12:00:00,52.23,52.25,52.05,52.08,130900.0,42.6705,42.6869,42.5235,42.548,130900.0
2014-11-05 12:05:00,52.06,52.22,52.05,52.21,161600.0,42.5316,42.6624,42.5235,42.6542,161600.0
2014-11-05 12:10:00,52.22,52.29,52.03,52.27,143700.0,42.6624,42.7195,42.5071,42.7032,143700.0
2014-11-05 12:15:00,52.28,52.36,52.18,52.34,90500.0,42.7114,42.7767,42.6297,42.7604,90500.0
2014-11-05 12:20:00,52.33,52.36,52.18,52.31,63900.0,42.7522,42.7767,42.6297,42.7359,63900.0
2014-11-05 12:25:00,52.32,52.32,52.07,52.14,55800.0,42.744,42.744,42.5398,42.597,55800.0
2014-11-05 12:30:00,52.14,52.19,52.02,52.17,90600.0,42.597,42.6378,42.499,42.6215,90600.0
2014-11-05 12:35:00,52.17,52.17,52.06,52.07,72500.0,42.6215,42.6215,42.5316,42.5398,72500.0
2014-11-05 12:40:00,52.08,52.22,52.08,52.2,67200.0,42.548,42.6624,42.548,42.646,67200.0
2014-11-05 12:45:00,52.2,52.27,52.07,52.08,70800.0,42.646,42.7032,42.5398,42.548,70800.0
2014-11-05 12:50:00,52.07,52.11,51.98,52.05,86100.0,42.5398,42.5725,42.4663,42.5235,86100.0
2014-11-05 12:55:00,52.06,52.12,52.04,52.08,68200.0,42.5316,42.5807,42.5153,42.548,68200.0
2014-11-05 13:00:00,52.07,52.17,52.03,52.11,96900.0,42.5398,42.6215,42.5071,42.5725,96900.0
2014-11-05 13:05:00,52.11,52.27,52.06,52.24,67000.0,42.5725,42.7032,42.5316,42.6787,67000.0
2014-11-05 13:10:00,52.23,52.35,52.21,52.3,61800.0,42.6705,42.7686,42.6542,42.7277,61800.0
2014-11-05 13:15:00,52.3,52.31,52.14,52.22,112000.0,42.7277,42.7359,42.597,42.6624,112000.0
2014-11-05 13:20:00,52.21,52.34,52.12,52.3,114100.0,42.6542,42.7604,42.5807,42.7277,114100.0
2014-11-05 13:25:00,52.3,52.49,52.29,52.34,139800.0,42.7277,42.8829,42.7195,42.7604,139800.0
2014-11-05 13:30:00,52.33,52.51,52.3,52.48,94100.0,42.7522,42.8993,42.7277,42.8748,94100.0
2014-11-05 13:35:00,52.48,52.5,52.35,52.37,159500.0,42.8748,42.8911,42.7686,42.7849,159500.0
2014-11-05 13:40:00,52.35,52.44,52.31,52.38,126000.0,42.7686,42.8421,42.7359,42.7931,126000.0
2014-11-05 13:45:00,52.38,52.48,51.57,52.41,79000.0,42.7931,42.8748,42.1313,42.8176,79000.0
2014-11-05 13:50:00,52.4,52.43,52.29,52.31,101300.0,42.8094,42.8339,42.7195,42.7359,101300.0
2014-11-05 13:55:00,52.31,52.4,52.27,52.39,126600.0,42.7359,42.8094,42.7032,42.8012,126600.0
2014-11-05 14:00:00,52.38,52.49,52.29,52.29,138300.0,42.7931,42.8829,42.7195,42.7195,138300.0
2014-11-05 14:05:00,52.29,52.31,52.1,52.14,81600.0,42.7195,42.7359,42.5643,42.597,81600.0
2014-11-05 14:10:00,52.14,52.37,52.13,52.33,92900.0,42.597,42.7849,42.5888,42.7522,92900.0
2014-11-05 14:15:00,52.33,52.47,52.29,52.45,60200.0,42.7522,42.8666,42.7195,42.8503,60200.0
2014-11-05 14:20:00,52.45,52.52,52.39,52.51,248100.0,42.8503,42.9074,42.8012,42.8993,248100.0
2014-11-05 14:25:00,52.51,52.53,52.39,52.52,146400.0,42.8993,42.9156,42.8012,42.9074,146400.0
2014-11-05 14:30:00,52.51,52.54,52.37,52.43,169500.0,42.8993,42.9238,42.7849,42.8339,169500.0
2014-11-05 14:35:00,52.44,52.45,52.34,52.44,89200.0,42.8421,42.8503,42.7604,42.8421,89200.0
2014-11-05 14:40:00,52.43,52.43,52.31,52.33,98300.0,42.8339,42.8339,42.7359,42.7522,98300.0
2014-11-05 14:45:00,52.33,52.41,52.31,52.39,83300.0,42.7522,42.8176,42.7359,42.8012,83300.0
2014-11-05 14:50:00,52.4,52.43,52.37,52.39,80800.0,42.8094,42.8339,42.7849,42.8012,80800.0
2014-11-05 14:55:00,52.39,52.47,52.38,52.44,81700.0,42.8012,42.8666,42.7931,42.8421,81700.0
2014-11-05 15:00:00,52.47,52.52,52.36,52.37,95400.0,42.8666,42.9074,42.7767,42.7849,95400.0
2014-11-05 15:05:00,52.37,52.43,52.34,52.4,145300.0,42.7849,42.8339,42.7604,42.8094,145300.0
2014-11-05 15:10:00,52.4,52.41,52.34,52.39,94000.0,42.8094,42.8176,42.7604,42.8012,94000.0
2014-11-05 15:15:00,52.4,52.43,52.31,52.4,112700.0,42.8094,42.8339,42.7359,42.8094,112700.0
2014-11-05 15:20:00,52.4,52.43,52.24,52.24,153000.0,42.8094,42.8339,42.6787,42.6787,153000.0
2014-11-05 15:25:00,52.24,52.3,52.22,52.28,99900.0,42.6787,42.7277,42.6624,42.7114,99900.0
2014-11-05 15:30:00,52.28,52.32,52.2,52.32,176000.0,42.7114,42.744,42.646,42.744,176000.0
2014-11-05 15:35:00,52.32,52.32,52.21,52.21,128500.0,42.744,42.744,42.6542,42.6542,128500.0
2014-11-05 15:40:00,52.21,52.3,52.21,52.24,165800.0,42.6542,42.7277,42.6542,42.6787,165800.0
2014-11-05 15:45:00,52.23,52.28,52.21,52.28,196900.0,42.6705,42.7114,42.6542,42.7114,196900.0
2014-11-05 15:50:00,52.27,52.34,52.27,52.29,233700.0,42.7032,42.7604,42.7032,42.7195,233700.0
2014-11-05 15:55:00,52.3,52.38,52.27,52.36,376500.0,42.7277,42.7931,42.7032,42.7767,376500.0
2014-11-06 09:30:00,51.8,51.96,51.51,51.8,405700.0,42.3192,42.4499,42.0823,42.3192,405700.0
2014-11-06 09:35:00,51.8,52.23,51.79,52.17,134200.0,42.3192,42.6705,42.3111,42.6215,134200.0
2014-11-06 09:40:00,52.18,52.48,52.05,52.22,258000.0,42.6297,42.8748,42.5235,42.6624,258000.0
2014-11-06 09:45:00,52.23,52.25,51.8,51.89,240900.0,42.6705,42.6869,42.3192,42.3927,240900.0
2014-11-06 09:50:00,51.91,51.97,51.6,51.65,211700.0,42.4091,42.4581,42.1558,42.1967,211700.0
2014-11-06 09:55:00,51.65,51.72,51.55,51.6,134600.0,42.1967,42.2539,42.115,42.1558,134600.0
2014-11-06 10:00:00,51.59,51.77,51.4,51.52,264100.0,42.1477,42.2947,41.9924,42.0905,264100.0
2014-11-06 10:05:00,51.52,51.73,51.5,51.66,139300.0,42.0905,42.262,42.0741,42.2048,139300.0
2014-11-06 10:10:00,51.65,51.73,51.53,51.63,146400.0,42.1967,42.262,42.0986,42.1803,146400.0
2014-11-06 10:15:00,51.6,51.65,51.45,51.58,250900.0,42.1558,42.1967,42.0333,42.1395,250900.0
2014-11-06 10:20:00,51.58,51.72,51.46,51.72,190600.0,42.1395,42.2539,42.0415,42.2539,190600.0
2014-11-06 10:25:00,51.72,51.77,51.51,51.57,250900.0,42.2539,42.2947,42.0823,42.1313,250900.0
2014-11-06 10:30:00,51.58,51.69,51.46,51.66,141300.0,42.1395,42.2294,42.0415,42.2048,141300.0
2014-11-06 10:35:00,51.66,51.69,51.52,51.57,223200.0,42.2048,42.2294,42.0905,42.1313,223200.0
2014-11-06 10:40:00,51.58,51.83,51.57,51.76,225500.0,42.1395,42.3437,42.1313,42.2865,225500.0
2014-11-06 10:45:00,51.77,51.89,51.75,51.83,88100.0,42.2947,42.3927,42.2784,42.3437,88100.0
2014-11-06 10:50:00,51.83,51.98,51.81,51.92,103800.0,42.3437,42.4663,42.3274,42.4173,103800.0
2014-11-06 10:55:00,51.91,51.99,51.85,51.95,115300.0,42.4091,42.4744,42.3601,42.4418,115300.0
2014-11-06 11:00:00,51.95,52.11,51.91,52.06,117800.0,42.4418,42.5725,42.4091,42.5316,117800.0
2014-11-06 11:05:00,52.06,52.13,52.01,52.06,161700.0,42.5316,42.5888,42.4908,42.5316,161700.0
2014-11-06 11:10:00,52.05,52.06,51.87,51.88,125300.0,42.5235,42.5316,42.3764,42.3846,125300.0
2014-11-06 11:15:00,51.88,51.91,51.8,51.88,117300.0,42.3846,42.4091,42.3192,42.3846,117300.0
2014-11-06 11:20:00,51.88,51.93,51.67,51.71,121100.0,42.3846,42.4254,42.213,42.2457,121100.0
2014-11-06 11:25:00,51.71,51.8,51.64,51.79,125400.0,42.2457,42.3192,42.1885,42.3111,125400.0
2014-11-06 11:30:00,51.78,51.88,51.72,51.84,63500.0,42.3029,42.3846,42.2539,42.3519,63500.0
2014-11-06 11:35:00,51.83,51.85,51.69,51.73,98400.0,42.3437,42.3601,42.2294,42.262,98400.0
2014-11-06 11:40:00,51.73,51.88,51.7,51.88,108500.0,42.262,42.3846,42.2375,42.3846,108500.0
2014-11-06 11:45:00,51.87,51.97,51.84,51.89,145800.0,42.3764,42.4581,42.3519,42.3927,145800.0
2014-11-06 11:50:00,51.89,51.93,51.75,51.84,76600.0,42.3927,42.4254,42.2784,42.3519,76600.0
2014-11-06 11:55:00,51.84,51.9,51.8,51.83,113600.0,42.3519,42.4009,42.3192,42.3437,113600.0
2014-11-06 12:00:00,51.83,51.91,51.8,51.88,109700.0,42.3437,42.4091,42.3192,42.3846,109700.0
2014-11-06 12:05:00,51.87,51.89,51.81,51.83,156700.0,42.3764,42.3927,42.3274,42.3437,156700.0
2014-11-06 12:10:00,51.83,51.96,51.78,51.96,203800.0,42.3437,42.4499,42.3029,42.4499,203800.0
2014-11-06 12:15:00,51.95,52.22,51.88,52.22,260200.0,42.4418,42.6624,42.3846,42.6624,260200.0
2014-11-06 12:20:00,52.21,52.29,52.1,52.14,176100.0,42.6542,42.7195,42.5643,42.597,176100.0
2014-11-06 12:25:00,52.14,52.17,52.0,52.16,189000.0,42.597,42.6215,42.4826,42.6133,189000.0
2014-11-06 12:30:00,52.16,52.17,51.97,52.0,105100.0,42.6133,42.6215,42.4581,42.4826,105100.0
2014-11-06 12:35:00,52.01,52.08,51.96,52.07,110600.0,42.4908,42.548,42.4499,42.5398,110600.0
2014-11-06 12:40:00,52.08,52.22,52.04,52.19,112600.0,42.548,42.6624,42.5153,42.6378,112600.0
2014-11-06 12:45:00,52.18,52.3,52.18,52.29,84400.0,42.6297,42.7277,42.6297,42.7195,84400.0
2014-11-06 12:50:00,52.3,52.39,52.29,52.3,143900.0,42.7277,42.8012,42.7195,42.7277,143900.0
2014-11-06 12:55:00,52.31,52.47,52.31,52.44,310600.0,42.7359,42.8666,42.7359,42.8421,310600.0
2014-11-06 13:00:00,52.44,52.55,52.41,52.42,160900.0,42.8421,42.932,42.8176,42.8257,160900.0
2014-11-06 13:05:00,52.43,52.54,52.38,52.38,91900.0,42.8339,42.9238,42.7931,42.7931,91900.0
2014-11-06 13:10:00,52.39,52.44,52.32,52.4,123200.0,42.8012,42.8421,42.744,42.8094,123200.0
2014-11-06 13:15:00,52.41,52.6,52.41,52.6,110900.0,42.8176,42.9728,42.8176,42.9728,110900.0
2014-11-06 13:20:00,52.6,52.74,52.59,52.71,174400.0,42.9728,43.0872,42.9646,43.0627,174400.0
2014-11-06 13:25:00,52.71,52.82,52.63,52.81,105300.0,43.0627,43.1525,42.9973,43.1444,105300.0
2014-11-06 13:30:00,52.82,52.87,52.79,52.84,98000.0,43.1525,43.1934,43.128,43.1689,98000.0
2014-11-06 13:35:00,52.84,52.92,52.78,52.91,76800.0,43.1689,43.2342,43.1199,43.2261,76800.0
2014-11-06 13:40:00,52.92,52.92,52.81,52.81,69600.0,43.2342,43.2342,43.1444,43.1444,69600.0
2014-11-06 13:45:00,52.79,52.8,52.62,52.67,145000.0,43.128,43.1362,42.9891,43.03,145000.0
2014-11-06 13:50:00,52.67,52.76,52.67,52.75,79500.0,43.03,43.1035,43.03,43.0953,79500.0
2014-11-06 13:55:00,52.75,52.79,52.62,52.76,95100.0,43.0953,43.128,42.9891,43.1035,95100.0
2014-11-06 14:00:00,52.76,52.77,52.69,52.74,80600.0,43.1035,43.1117,43.0463,43.0872,80600.0
2014-11-06 14:05:00,52.74,52.78,52.67,52.71,108700.0,43.0872,43.1199,43.03,43.0627,108700.0
2014-11-06 14:10:00,52.71,52.79,52.63,52.73,99800.0,43.0627,43.128,42.9973,43.079,99800.0
2014-11-06 14:15:00,52.72,52.72,52.64,52.67,144600.0,43.0708,43.0708,43.0055,43.03,144600.0
2014-11-06 14:20:00,52.68,52.69,52.62,52.64,70900.0,43.0382,43.0463,42.9891,43.0055,70900.0
2014-11-06 14:25:00,52.65,52.7,52.62,52.62,114700.0,43.0136,43.0545,42.9891,42.9891,114700.0
2014-11-06 14:30:00,52.62,52.63,52.47,52.52,162800.0,42.9891,42.9973,42.8666,42.9074,162800.0
2014-11-06 14:35:00,52.52,52.66,52.52,52.63,73100.0,42.9074,43.0218,42.9074,42.9973,73100.0
2014-11-06 14:40:00,52.64,52.66,52.51,52.64,141500.0,43.0055,43.0218,42.8993,43.0055,141500.0
2014-11-06 14:45:00,52.65,52.7,52.59,52.67,69700.0,43.0136,43.0545,42.9646,43.03,69700.0
2014-11-06 14:50:00,52.66,52.79,52.66,52.79,57000.0,43.0218,43.128,43.0218,43.128,57000.0
2014-11-06 14:55:00,52.79,52.88,52.78,52.85,104500.0,43.128,43.2016,43.1199,43.177,104500.0
2014-11-06 15:00:00,52.85,52.9,52.81,52.82,112800.0,43.177,43.2179,43.1444,43.1525,112800.0
2014-11-06 15:05:00,52.81,52.86,52.74,52.84,96700.0,43.1444,43.1852,43.0872,43.1689,96700.0
2014-11-06 15:10:00,52.84,52.88,52.8,52.81,70200.0,43.1689,43.2016,43.1362,43.1444,70200.0
2014-11-06 15:15:00,52.81,52.99,52.79,52.99,128600.0,43.1444,43.2914,43.128,43.2914,128600.0
2014-11-06 15:20:00,52.98,53.13,52.92,53.13,190300.0,43.2833,43.4058,43.2342,43.4058,190300.0
2014-11-06 15:25:00,53.12,53.22,53.07,53.16,215700.0,43.3976,43.4793,43.3568,43.4303,215700.0
2014-11-06 15:30:00,53.15,53.21,53.1,53.14,123400.0,43.4221,43.4712,43.3813,43.414,123400.0
2014-11-06 15:35:00,53.13,53.19,53.1,53.12,110400.0,43.4058,43.4548,43.3813,43.3976,110400.0
2014-11-06 15:40:00,53.12,53.14,53.06,53.06,162500.0,43.3976,43.414,43.3486,43.3486,162500.0
2014-11-06 15:45:00,53.07,53.13,53.0,53.12,224000.0,43.3568,43.4058,43.2996,43.3976,224000.0
2014-11-06 15:50:00,53.13,53.14,53.03,53.07,248600.0,43.4058,43.414,43.3241,43.3568,248600.0
2014-11-06 15:55:00,53.07,53.18,53.04,53.16,369800.0,43.3568,43.4466,43.3323,43.4303,369800.0
2014-11-07 09:30:00,53.35,53.75,53.25,53.67,261500.0,43.5855,43.9123,43.5038,43.847,261500.0
2014-11-07 09:35:00,53.62,54.07,53.45,54.04,247100.0,43.8061,44.1738,43.6672,44.1492,247100.0
2014-11-07 09:40:00,54.04,54.15,53.74,54.14,161200.0,44.1492,44.2391,43.9042,44.2309,161200.0
2014-11-07 09:45:00,54.14,54.14,53.83,54.03,178800.0,44.2309,44.2309,43.9777,44.1411,178800.0
2014-11-07 09:50:00,54.02,54.02,53.67,53.68,183600.0,44.1329,44.1329,43.847,43.8551,183600.0
2014-11-07 09:55:00,53.66,53.78,53.58,53.67,109100.0,43.8388,43.9368,43.7734,43.847,109100.0
2014-11-07 10:00:00,53.66,53.91,53.57,53.82,282400.0,43.8388,44.043,43.7653,43.9695,282400.0
2014-11-07 10:05:00,53.75,53.98,53.72,53.91,150900.0,43.9123,44.1002,43.8878,44.043,150900.0
2014-11-07 10:10:00,53.94,53.96,53.79,53.8,153900.0,44.0675,44.0839,43.945,43.9532,153900.0
2014-11-07 10:15:00,53.8,53.92,53.78,53.87,152400.0,43.9532,44.0512,43.9368,44.0104,152400.0
2014-11-07 10:20:00,53.88,53.93,53.79,53.88,117000.0,44.0185,44.0594,43.945,44.0185,117000.0
2014-11-07 10:25:00,53.88,53.89,53.58,53.58,105600.0,44.0185,44.0267,43.7734,43.7734,105600.0
2014-11-07 10:30:00,53.57,53.65,53.45,53.59,83300.0,43.7653,43.8306,43.6672,43.7816,83300.0
2014-11-07 10:35:00,53.59,53.79,53.58,53.76,66400.0,43.7816,43.945,43.7734,43.9205,66400.0
2014-11-07 10:40:00,53.77,53.86,53.75,53.81,176200.0,43.9287,44.0022,43.9123,43.9613,176200.0
2014-11-07 10:45:00,53.8,53.83,53.67,53.72,71500.0,43.9532,43.9777,43.847,43.8878,71500.0
2014-11-07 10:50:00,53.72,53.8,53.67,53.77,84200.0,43.8878,43.9532,43.847,43.9287,84200.0
2014-11-07 10:55:00,53.78,53.82,53.76,53.82,152100.0,43.9368,43.9695,43.9205,43.9695,152100.0
2014-11-07 11:00:00,53.83,53.86,53.76,53.82,87400.0,43.9777,44.0022,43.9205,43.9695,87400.0
2014-11-07 11:05:00,53.83,54.18,53.83,54.15,192600.0,43.9777,44.2636,43.9777,44.2391,192600.0
2014-11-07 11:10:00,54.16,54.19,53.92,53.96,84500.0,44.2473,44.2718,44.0512,44.0839,84500.0
2014-11-07 11:15:00,53.96,54.18,53.95,54.16,141700.0,44.0839,44.2636,44.0757,44.2473,141700.0
2014-11-07 11:20:00,54.17,54.19,54.04,54.09,89700.0,44.2554,44.2718,44.1492,44.1901,89700.0
2014-11-07 11:25:00,54.09,54.28,54.07,54.28,207400.0,44.1901,44.3453,44.1738,44.3453,207400.0
2014-11-07 11:30:00,54.29,54.47,54.27,54.44,127500.0,44.3535,44.5005,44.3371,44.476,127500.0
2014-11-07 11:35:00,54.45,54.46,54.35,54.35,164500.0,44.4842,44.4924,44.4025,44.4025,164500.0
2014-11-07 11:40:00,54.36,54.4,54.28,54.28,117100.0,44.4107,44.4434,44.3453,44.3453,117100.0
2014-11-07 11:45:00,54.29,54.36,54.27,54.27,78600.0,44.3535,44.4107,44.3371,44.3371,78600.0
2014-11-07 11:50:00,54.27,54.27,54.05,54.08,84400.0,44.3371,44.3371,44.1574,44.1819,84400.0
2014-11-07 11:55:00,54.06,54.24,54.05,54.07,85800.0,44.1656,44.3126,44.1574,44.1738,85800.0
2014-11-07 12:00:00,54.07,54.21,54.01,54.2,80200.0,44.1738,44.2881,44.1247,44.28,80200.0
2014-11-07 12:05:00,54.2,54.31,54.13,54.26,102200.0,44.28,44.3698,44.2228,44.329,102200.0
2014-11-07 12:10:00,54.26,54.29,54.15,54.24,110300.0,44.329,44.3535,44.2391,44.3126,110300.0
2014-11-07 12:15:00,54.24,54.29,54.19,54.28,75300.0,44.3126,44.3535,44.2718,44.3453,75300.0
2014-11-07 12:20:00,54.3,54.32,54.19,54.27,66400.0,44.3617,44.378,44.2718,44.3371,66400.0
2014-11-07 12:25:00,54.28,54.28,54.16,54.27,79700.0,44.3453,44.3453,44.2473,44.3371,79700.0
2014-11-07 12:30:00,54.27,54.3,54.12,54.16,67200.0,44.3371,44.3617,44.2146,44.2473,67200.0
2014-11-07 12:35:00,54.17,54.21,54.08,54.11,66800.0,44.2554,44.2881,44.1819,44.2064,66800.0
2014-11-07 12:40:00,54.12,54.19,54.05,54.05,43600.0,44.2146,44.2718,44.1574,44.1574,43600.0
2014-11-07 12:45:00,54.03,54.13,53.99,54.12,71000.0,44.1411,44.2228,44.1084,44.2146,71000.0
2014-11-07 12:50:00,54.12,54.15,54.02,54.14,79800.0,44.2146,44.2391,44.1329,44.2309,79800.0
2014-11-07 12:55:00,54.14,54.24,54.11,54.24,102700.0,44.2309,44.3126,44.2064,44.3126,102700.0
2014-11-07 13:00:00,54.24,54.25,54.1,54.11,77200.0,44.3126,44.3208,44.1983,44.2064,77200.0
2014-11-07 13:05:00,54.11,54.14,53.97,54.04,48900.0,44.2064,44.2309,44.0921,44.1492,48900.0
2014-11-07 13:10:00,54.04,54.04,53.9,53.96,68200.0,44.1492,44.1492,44.0349,44.0839,68200.0
2014-11-07 13:15:00,53.96,53.97,53.88,53.94,66200.0,44.0839,44.0921,44.0185,44.0675,66200.0
2014-11-07 13:20:00,53.94,54.09,53.93,54.03,71700.0,44.0675,44.1901,44.0594,44.1411,71700.0
2014-11-07 13:25:00,54.05,54.08,53.97,53.99,58900.0,44.1574,44.1819,44.0921,44.1084,58900.0
2014-11-07 13:30:00,53.98,54.14,53.98,54.14,59300.0,44.1002,44.2309,44.1002,44.2309,59300.0
2014-11-07 13:35:00,54.15,54.17,53.98,54.0,76600.0,44.2391,44.2554,44.1002,44.1166,76600.0
2014-11-07 13:40:00,53.99,54.05,53.88,53.88,71100.0,44.1084,44.1574,44.0185,44.0185,71100.0
2014-11-07 13:45:00,53.89,53.99,53.87,53.96,66700.0,44.0267,44.1084,44.0104,44.0839,66700.0
2014-11-07 13:50:00,53.96,54.0,53.85,53.85,89000.0,44.0839,44.1166,43.994,43.994,89000.0
2014-11-07 13:55:00,53.85,53.91,53.84,53.84,53100.0,43.994,44.043,43.9858,43.9858,53100.0
2014-11-07 14:00:00,53.84,54.01,53.83,53.98,55700.0,43.9858,44.1247,43.9777,44.1002,55700.0
2014-11-07 14:05:00,53.98,54.07,53.95,54.07,75500.0,44.1002,44.1738,44.0757,44.1738,75500.0
2014-11-07 14:10:00,54.07,54.07,53.85,53.87,68900.0,44.1738,44.1738,43.994,44.0104,68900.0
2014-11-07 14:15:00,53.87,53.97,53.82,53.94,73800.0,44.0104,44.0921,43.9695,44.0675,73800.0
2014-11-07 14:20:00,53.94,53.96,53.87,53.87,48800.0,44.0675,44.0839,44.0104,44.0104,48800.0
2014-11-07 14:25:00,53.87,53.88,53.76,53.88,96600.0,44.0104,44.0185,43.9205,44.0185,96600.0
2014-11-07 14:30:00,53.88,53.88,53.74,53.74,59800.0,44.0185,44.0185,43.9042,43.9042,59800.0
2014-11-07 14:35:00,53.74,53.82,53.72,53.78,63800.0,43.9042,43.9695,43.8878,43.9368,63800.0
2014-11-07 14:40:00,53.78,53.84,53.76,53.78,94100.0,43.9368,43.9858,43.9205,43.9368,94100.0
2014-11-07 14:45:00,53.79,53.8,53.74,53.77,72300.0,43.945,43.9532,43.9042,43.9287,72300.0
2014-11-07 14:50:00,53.77,53.84,53.72,53.72,96700.0,43.9287,43.9858,43.8878,43.8878,96700.0
2014-11-07 14:55:00,53.73,53.75,53.65,53.75,69000.0,43.896,43.9123,43.8306,43.9123,69000.0
2014-11-07 15:00:00,53.75,53.85,53.74,53.85,80400.0,43.9123,43.994,43.9042,43.994,80400.0
2014-11-07 15:05:00,53.85,53.86,53.79,53.81,85000.0,43.994,44.0022,43.945,43.9613,85000.0
2014-11-07 15:10:00,53.81,53.85,53.78,53.82,74800.0,43.9613,43.994,43.9368,43.9695,74800.0
2014-11-07 15:15:00,53.8,53.81,53.68,53.8,97600.0,43.9532,43.9613,43.8551,43.9532,97600.0
2014-11-07 15:20:00,53.81,53.81,53.68,53.71,88300.0,43.9613,43.9613,43.8551,43.8796,88300.0
2014-11-07 15:25:00,53.71,53.72,53.65,53.66,71700.0,43.8796,43.8878,43.8306,43.8388,71700.0
2014-11-07 15:30:00,53.67,53.79,53.67,53.79,97500.0,43.847,43.945,43.847,43.945,97500.0
2014-11-07 15:35:00,53.79,53.81,53.7,53.73,139900.0,43.945,43.9613,43.8715,43.896,139900.0
2014-11-07 15:40:00,53.73,53.74,53.66,53.68,196400.0,43.896,43.9042,43.8388,43.8551,196400.0
2014-11-07 15:45:00,53.7,53.73,53.68,53.69,395200.0,43.8715,43.896,43.8551,43.8633,395200.0
2014-11-07 15:50:00,53.69,53.73,53.66,53.72,300200.0,43.8633,43.896,43.8388,43.8878,300200.0
2014-11-07 15:55:00,53.73,53.85,53.73,53.84,459200.0,43.896,43.994,43.896,43.9858,459200.0
2014-11-10 09:30:00,55.05,55.6,54.64,55.51,633500.0,44.9744,45.4237,44.6394,45.3502,633500.0
2014-11-10 09:35:00,55.52,55.55,54.98,55.0,179700.0,45.3584,45.3829,44.9172,44.9335,179700.0
2014-11-10 09:40:00,54.99,55.11,54.73,54.94,154700.0,44.9254,45.0234,44.713,44.8845,154700.0
2014-11-10 09:45:00,54.95,55.0,54.61,54.62,103700.0,44.8927,44.9335,44.6149,44.6231,103700.0
2014-11-10 09:50:00,54.63,54.76,54.56,54.63,121000.0,44.6313,44.7375,44.5741,44.6313,121000.0
2014-11-10 09:55:00,54.61,54.77,54.48,54.56,113200.0,44.6149,44.7456,44.5087,44.5741,113200.0
2014-11-10 10:00:00,54.56,54.56,54.11,54.12,238200.0,44.5741,44.5741,44.2064,44.2146,238200.0
2014-11-10 10:05:00,54.13,54.24,54.01,54.04,229900.0,44.2228,44.3126,44.1247,44.1492,229900.0
2014-11-10 10:10:00,54.06,54.13,53.96,54.04,239600.0,44.1656,44.2228,44.0839,44.1492,239600.0
2014-11-10 10:15:00,54.05,54.1,53.86,53.89,144500.0,44.1574,44.1983,44.0022,44.0267,144500.0
2014-11-10 10:20:00,53.9,53.92,53.69,53.76,147000.0,44.0349,44.0512,43.8633,43.9205,147000.0
2014-11-10 10:25:00,53.76,53.95,53.56,53.88,134900.0,43.9205,44.0757,43.7571,44.0185,134900.0
2014-11-10 10:30:00,53.88,53.93,53.8,53.84,136900.0,44.0185,44.0594,43.9532,43.9858,136900.0
2014-11-10 10:35:00,53.85,54.1,53.75,54.1,139900.0,43.994,44.1983,43.9123,44.1983,139900.0
2014-11-10 10:40:00,54.1,54.23,54.05,54.23,64700.0,44.1983,44.3045,44.1574,44.3045,64700.0
2014-11-10 10:45:00,54.24,54.28,54.14,54.15,84700.0,44.3126,44.3453,44.2309,44.2391,84700.0
2014-11-10 10:50:00,54.15,54.22,54.08,54.13,90700.0,44.2391,44.2963,44.1819,44.2228,90700.0
2014-11-10 10:55:00,54.12,54.17,54.0,54.09,77700.0,44.2146,44.2554,44.1166,44.1901,77700.0
2014-11-10 11:00:00,54.1,54.14,53.9,53.94,91400.0,44.1983,44.2309,44.0349,44.0675,91400.0
2014-11-10 11:05:00,53.95,53.95,53.71,53.9,134500.0,44.0757,44.0757,43.8796,44.0349,134500.0
2014-11-10 11:10:00,53.9,54.03,53.9,53.95,160600.0,44.0349,44.1411,44.0349,44.0757,160600.0
2014-11-10 11:15:00,53.95,54.02,53.85,53.94,114200.0,44.0757,44.1329,43.994,44.0675,114200.0
2014-11-10 11:20:00,53.94,53.95,53.79,53.82,95300.0,44.0675,44.0757,43.945,43.9695,95300.0
2014-11-10 11:25:00,53.81,53.91,53.78,53.81,88200.0,43.9613,44.043,43.9368,43.9613,88200.0
2014-11-10 11:30:00,53.82,53.92,53.78,53.82,100300.0,43.9695,44.0512,43.9368,43.9695,100300.0
2014-11-10 11:35:00,53.82,53.84,53.49,53.73,180800.0,43.9695,43.9858,43.6999,43.896,180800.0
2014-11-10 11:40:00,53.72,53.8,53.52,53.52,90800.0,43.8878,43.9532,43.7244,43.7244,90800.0
2014-11-10 11:45:00,53.52,53.58,53.43,53.58,63900.0,43.7244,43.7734,43.6509,43.7734,63900.0
2014-11-10 11:50:00,53.58,53.69,53.5,53.57,56900.0,43.7734,43.8633,43.7081,43.7653,56900.0
2014-11-10 11:55:00,53.57,53.66,53.49,53.51,81000.0,43.7653,43.8388,43.6999,43.7162,81000.0
2014-11-10 12:00:00,53.51,53.54,53.38,53.41,64900.0,43.7162,43.7408,43.61,43.6345,64900.0
2014-11-10 12:05:00,53.4,53.46,53.26,53.32,67200.0,43.6264,43.6754,43.512,43.561,67200.0
2014-11-10 12:10:00,53.31,53.45,53.26,53.42,80900.0,43.5529,43.6672,43.512,43.6427,80900.0
2014-11-10 12:15:00,53.42,53.42,53.27,53.39,37900.0,43.6427,43.6427,43.5202,43.6182,37900.0
2014-11-10 12:20:00,53.41,53.56,53.39,53.51,64600.0,43.6345,43.7571,43.6182,43.7162,64600.0
2014-11-10 12:25:00,53.51,53.56,53.41,53.5,47300.0,43.7162,43.7571,43.6345,43.7081,47300.0
2014-11-10 12:30:00,53.49,53.7,53.49,53.64,53900.0,43.6999,43.8715,43.6999,43.8225,53900.0
2014-11-10 12:35:00,53.66,53.73,53.59,53.63,50400.0,43.8388,43.896,43.7816,43.8143,50400.0
2014-11-10 12:40:00,53.64,53.74,53.59,53.68,66400.0,43.8225,43.9042,43.7816,43.8551,66400.0
2014-11-10 12:45:00,53.65,53.75,53.62,53.73,54800.0,43.8306,43.9123,43.8061,43.896,54800.0
2014-11-10 12:50:00,53.73,53.93,53.73,53.93,64100.0,43.896,44.0594,43.896,44.0594,64100.0
2014-11-10 12:55:00,53.93,54.05,53.86,54.01,54500.0,44.0594,44.1574,44.0022,44.1247,54500.0
2014-11-10 13:00:00,54.0,54.01,53.8,53.88,65800.0,44.1166,44.1247,43.9532,44.0185,65800.0
2014-11-10 13:05:00,53.87,53.87,53.78,53.83,42400.0,44.0104,44.0104,43.9368,43.9777,42400.0
2014-11-10 13:10:00,53.83,53.86,53.68,53.78,68500.0,43.9777,44.0022,43.8551,43.9368,68500.0
2014-11-10 13:15:00,53.77,53.8,53.63,53.72,49300.0,43.9287,43.9532,43.8143,43.8878,49300.0
2014-11-10 13:20:00,53.73,53.85,53.73,53.83,49200.0,43.896,43.994,43.896,43.9777,49200.0
2014-11-10 13:25:00,53.83,53.89,53.78,53.83,60400.0,43.9777,44.0267,43.9368,43.9777,60400.0
2014-11-10 13:30:00,53.84,53.87,53.7,53.77,56600.0,43.9858,44.0104,43.8715,43.9287,56600.0
2014-11-10 13:35:00,53.76,53.78,53.59,53.61,34100.0,43.9205,43.9368,43.7816,43.7979,34100.0
2014-11-10 13:40:00,53.6,53.77,53.57,53.76,66400.0,43.7898,43.9287,43.7653,43.9205,66400.0
2014-11-10 13:45:00,53.75,53.81,53.68,53.75,48400.0,43.9123,43.9613,43.8551,43.9123,48400.0
2014-11-10 13:50:00,53.75,53.75,53.57,53.61,72800.0,43.9123,43.9123,43.7653,43.7979,72800.0
2014-11-10 13:55:00,53.62,53.62,53.42,53.5,71200.0,43.8061,43.8061,43.6427,43.7081,71200.0
2014-11-10 14:00:00,53.49,53.52,53.37,53.39,97300.0,43.6999,43.7244,43.6019,43.6182,97300.0
2014-11-10 14:05:00,53.39,53.42,53.33,53.37,103600.0,43.6182,43.6427,43.5692,43.6019,103600.0
2014-11-10 14:10:00,53.36,53.45,53.3,53.45,80500.0,43.5937,43.6672,43.5447,43.6672,80500.0
2014-11-10 14:15:00,53.46,53.66,53.42,53.61,49200.0,43.6754,43.8388,43.6427,43.7979,49200.0
2014-11-10 14:20:00,53.61,53.62,53.44,53.48,75000.0,43.7979,43.8061,43.6591,43.6917,75000.0
2014-11-10 14:25:00,53.48,53.49,53.41,53.45,62600.0,43.6917,43.6999,43.6345,43.6672,62600.0
2014-11-10 14:30:00,53.45,53.55,53.39,53.4,74500.0,43.6672,43.7489,43.6182,43.6264,74500.0
2014-11-10 14:35:00,53.4,53.5,53.37,53.37,78700.0,43.6264,43.7081,43.6019,43.6019,78700.0
2014-11-10 14:40:00,53.36,53.46,53.36,53.45,68100.0,43.5937,43.6754,43.5937,43.6672,68100.0
2014-11-10 14:45:00,53.44,53.44,53.35,53.43,57000.0,43.6591,43.6591,43.5855,43.6509,57000.0
2014-11-10 14:50:00,53.44,53.48,53.37,53.44,80700.0,43.6591,43.6917,43.6019,43.6591,80700.0
2014-11-10 14:55:00,53.44,53.53,53.43,53.5,114500.0,43.6591,43.7326,43.6509,43.7081,114500.0
2014-11-10 15:00:00,53.49,53.58,53.48,53.54,159700.0,43.6999,43.7734,43.6917,43.7408,159700.0
2014-11-10 15:05:00,53.55,53.61,53.54,53.56,99500.0,43.7489,43.7979,43.7408,43.7571,99500.0
2014-11-10 15:10:00,53.55,53.64,53.55,53.61,91800.0,43.7489,43.8225,43.7489,43.7979,91800.0
2014-11-10 15:15:00,53.62,53.64,53.57,53.58,108900.0,43.8061,43.8225,43.7653,43.7734,108900.0
2014-11-10 15:20:00,53.58,53.65,53.54,53.64,67800.0,43.7734,43.8306,43.7408,43.8225,67800.0
2014-11-10 15:25:00,53.65,53.65,53.52,53.52,80500.0,43.8306,43.8306,43.7244,43.7244,80500.0
2014-11-10 15:30:00,53.53,53.55,53.45,53.49,85100.0,43.7326,43.7489,43.6672,43.6999,85100.0
2014-11-10 15:35:00,53.47,53.5,53.41,53.42,85700.0,43.6836,43.7081,43.6345,43.6427,85700.0
2014-11-10 15:40:00,53.43,53.48,53.41,53.45,120900.0,43.6509,43.6917,43.6345,43.6672,120900.0
2014-11-10 15:45:00,53.46,53.56,53.46,53.55,185000.0,43.6754,43.7571,43.6754,43.7489,185000.0
2014-11-10 15:50:00,53.55,53.6,53.55,53.59,272500.0,43.7489,43.7898,43.7489,43.7816,272500.0
2014-11-10 15:55:00,53.6,53.64,53.58,53.62,325800.0,43.7898,43.8225,43.7734,43.8061,325800.0
2014-11-11 09:30:00,53.94,54.03,53.29,53.29,218200.0,44.0675,44.1411,43.5365,43.5365,218200.0
2014-11-11 09:35:00,53.29,53.29,52.67,52.92,243400.0,43.5365,43.5365,43.03,43.2342,243400.0
2014-11-11 09:40:00,52.92,52.94,52.61,52.86,201700.0,43.2342,43.2506,42.981,43.1852,201700.0
2014-11-11 09:45:00,52.88,53.2,52.8,52.83,198700.0,43.2016,43.463,43.1362,43.1607,198700.0
2014-11-11 09:50:00,52.83,53.17,52.81,53.13,220900.0,43.1607,43.4385,43.1444,43.4058,220900.0
2014-11-11 09:55:00,53.13,53.39,53.06,53.06,182900.0,43.4058,43.6182,43.3486,43.3486,182900.0
2014-11-11 10:00:00,53.05,53.5,53.05,53.17,173000.0,43.3404,43.7081,43.3404,43.4385,173000.0
2014-11-11 10:05:00,53.17,53.33,53.17,53.17,97800.0,43.4385,43.5692,43.4385,43.4385,97800.0
2014-11-11 10:10:00,53.17,53.35,53.13,53.2,102100.0,43.4385,43.5855,43.4058,43.463,102100.0
2014-11-11 10:15:00,53.2,53.23,52.98,53.05,102000.0,43.463,43.4875,43.2833,43.3404,102000.0
2014-11-11 10:20:00,53.06,53.06,52.77,52.97,152200.0,43.3486,43.3486,43.1117,43.2751,152200.0
2014-11-11 10:25:00,52.98,53.02,52.9,53.02,104900.0,43.2833,43.3159,43.2179,43.3159,104900.0
2014-11-11 10:30:00,53.02,53.04,52.87,52.91,93000.0,43.3159,43.3323,43.1934,43.2261,93000.0
2014-11-11 10:35:00,52.9,52.92,52.74,52.74,121500.0,43.2179,43.2342,43.0872,43.0872,121500.0
2014-11-11 10:40:00,52.75,52.95,52.74,52.87,108500.0,43.0953,43.2587,43.0872,43.1934,108500.0
2014-11-11 10:45:00,52.87,52.97,52.78,52.91,118800.0,43.1934,43.2751,43.1199,43.2261,118800.0
2014-11-11 10:50:00,52.91,53.01,52.91,52.96,81500.0,43.2261,43.3078,43.2261,43.2669,81500.0
2014-11-11 10:55:00,52.96,53.16,52.96,53.13,142300.0,43.2669,43.4303,43.2669,43.4058,142300.0
2014-11-11 11:00:00,53.13,53.29,53.11,53.22,129800.0,43.4058,43.5365,43.3895,43.4793,129800.0
2014-11-11 11:05:00,53.2,53.2,52.94,52.99,107400.0,43.463,43.463,43.2506,43.2914,107400.0
2014-11-11 11:10:00,52.97,53.15,52.93,52.96,163200.0,43.2751,43.4221,43.2424,43.2669,163200.0
2014-11-11 11:15:00,52.95,52.99,52.76,52.79,106600.0,43.2587,43.2914,43.1035,43.128,106600.0
2014-11-11 11:20:00,52.79,52.98,52.78,52.97,127000.0,43.128,43.2833,43.1199,43.2751,127000.0
2014-11-11 11:25:00,52.96,53.09,52.87,52.95,142400.0,43.2669,43.3731,43.1934,43.2587,142400.0
2014-11-11 11:30:00,52.97,53.01,52.77,52.8,108600.0,43.2751,43.3078,43.1117,43.1362,108600.0
2014-11-11 11:35:00,52.79,52.79,52.58,52.63,100600.0,43.128,43.128,42.9565,42.9973,100600.0
2014-11-11 11:40:00,52.63,52.69,52.43,52.46,249700.0,42.9973,43.0463,42.8339,42.8584,249700.0
2014-11-11 11:45:00,52.48,52.51,52.28,52.41,186300.0,42.8748,42.8993,42.7114,42.8176,186300.0
2014-11-11 11:50:00,52.39,52.65,52.39,52.59,126800.0,42.8012,43.0136,42.8012,42.9646,126800.0
2014-11-11 11:55:00,52.57,52.67,52.51,52.64,72200.0,42.9483,43.03,42.8993,43.0055,72200.0
2014-11-11 12:00:00,52.64,52.76,52.58,52.76,101700.0,43.0055,43.1035,42.9565,43.1035,101700.0
2014-11-11 12:05:00,52.77,52.8,52.56,52.62,66400.0,43.1117,43.1362,42.9401,42.9891,66400.0
2014-11-11 12:10:00,52.61,52.78,52.6,52.74,56300.0,42.981,43.1199,42.9728,43.0872,56300.0
2014-11-11 12:15:00,52.74,52.77,52.65,52.71,77500.0,43.0872,43.1117,43.0136,43.0627,77500.0
2014-11-11 12:20:00,52.72,52.85,52.71,52.76,77400.0,43.0708,43.177,43.0627,43.1035,77400.0
2014-11-11 12:25:00,52.77,52.91,52.71,52.89,113500.0,43.1117,43.2261,43.0627,43.2097,113500.0
2014-11-11 12:30:00,52.9,53.09,52.9,53.09,103800.0,43.2179,43.3731,43.2179,43.3731,103800.0
2014-11-11 12:35:00,53.08,53.17,52.95,53.03,50900.0,43.3649,43.4385,43.2587,43.3241,50900.0
2014-11-11 12:40:00,53.04,53.22,52.99,52.99,129000.0,43.3323,43.4793,43.2914,43.2914,129000.0
2014-11-11 12:45:00,52.99,53.03,52.92,52.93,76700.0,43.2914,43.3241,43.2342,43.2424,76700.0
2014-11-11 12:50:00,52.94,53.16,52.86,53.12,92500.0,43.2506,43.4303,43.1852,43.3976,92500.0
2014-11-11 12:55:00,53.11,53.17,53.05,53.13,69700.0,43.3895,43.4385,43.3404,43.4058,69700.0
2014-11-11 13:00:00,53.16,53.18,53.0,53.13,75500.0,43.4303,43.4466,43.2996,43.4058,75500.0
2014-11-11 13:05:00,53.13,53.34,53.11,53.29,79100.0,43.4058,43.5774,43.3895,43.5365,79100.0
2014-11-11 13:10:00,53.29,53.32,53.18,53.18,71500.0,43.5365,43.561,43.4466,43.4466,71500.0
2014-11-11 13:15:00,53.18,53.22,53.12,53.22,64800.0,43.4466,43.4793,43.3976,43.4793,64800.0
2014-11-11 13:20:00,53.23,53.34,53.21,53.28,60000.0,43.4875,43.5774,43.4712,43.5283,60000.0
2014-11-11 13:25:00,53.27,53.31,53.12,53.14,94800.0,43.5202,43.5529,43.3976,43.414,94800.0
2014-11-11 13:30:00,53.14,53.29,53.12,53.29,51200.0,43.414,43.5365,43.3976,43.5365,51200.0
2014-11-11 13:35:00,53.28,53.31,53.22,53.25,55800.0,43.5283,43.5529,43.4793,43.5038,55800.0
2014-11-11 13:40:00,53.24,53.26,53.19,53.23,54600.0,43.4957,43.512,43.4548,43.4875,54600.0
2014-11-11 13:45:00,53.22,53.23,53.07,53.11,73600.0,43.4793,43.4875,43.3568,43.3895,73600.0
2014-11-11 13:50:00,53.1,53.11,52.99,53.02,66700.0,43.3813,43.3895,43.2914,43.3159,66700.0
2014-11-11 13:55:00,53.01,53.09,52.98,53.04,79600.0,43.3078,43.3731,43.2833,43.3323,79600.0
2014-11-11 14:00:00,53.06,53.3,53.05,53.28,66000.0,43.3486,43.5447,43.3404,43.5283,66000.0
2014-11-11 14:05:00,53.26,53.5,53.26,53.48,100100.0,43.512,43.7081,43.512,43.6917,100100.0
2014-11-11 14:10:00,53.48,53.5,53.35,53.46,67900.0,43.6917,43.7081,43.5855,43.6754,67900.0
2014-11-11 14:15:00,53.47,53.62,53.45,53.6,93000.0,43.6836,43.8061,43.6672,43.7898,93000.0
2014-11-11 14:20:00,53.6,53.71,53.59,53.67,181800.0,43.7898,43.8796,43.7816,43.847,181800.0
2014-11-11 14:25:00,53.67,53.76,53.65,53.7,140000.0,43.847,43.9205,43.8306,43.8715,140000.0
2014-11-11 14:30:00,53.7,53.73,53.63,53.63,128300.0,43.8715,43.896,43.8143,43.8143,128300.0
2014-11-11 14:35:00,53.64,53.66,53.57,53.61,164700.0,43.8225,43.8388,43.7653,43.7979,164700.0
2014-11-11 14:40:00,53.61,53.68,53.52,53.6,143500.0,43.7979,43.8551,43.7244,43.7898,143500.0
2014-11-11 14:45:00,53.61,53.69,53.51,53.66,80000.0,43.7979,43.8633,43.7162,43.8388,80000.0
2014-11-11 14:50:00,53.67,53.74,53.64,53.69,194100.0,43.847,43.9042,43.8225,43.8633,194100.0
2014-11-11 14:55:00,53.69,53.7,53.64,53.65,73700.0,43.8633,43.8715,43.8225,43.8306,73700.0
2014-11-11 15:00:00,53.64,53.66,53.59,53.62,79700.0,43.8225,43.8388,43.7816,43.8061,79700.0
2014-11-11 15:05:00,53.62,53.7,53.57,53.68,103300.0,43.8061,43.8715,43.7653,43.8551,103300.0
2014-11-11 15:10:00,53.68,53.68,53.59,53.63,94900.0,43.8551,43.8551,43.7816,43.8143,94900.0
2014-11-11 15:15:00,53.64,53.65,53.56,53.63,92400.0,43.8225,43.8306,43.7571,43.8143,92400.0
2014-11-11 15:20:00,53.64,53.66,53.52,53.52,125800.0,43.8225,43.8388,43.7244,43.7244,125800.0
2014-11-11 15:25:00,53.53,53.63,53.53,53.59,112300.0,43.7326,43.8143,43.7326,43.7816,112300.0
2014-11-11 15:30:00,53.59,53.65,53.55,53.59,148000.0,43.7816,43.8306,43.7489,43.7816,148000.0
2014-11-11 15:35:00,53.59,53.73,53.57,53.65,183400.0,43.7816,43.896,43.7653,43.8306,183400.0
2014-11-11 15:40:00,53.65,53.78,53.64,53.77,185600.0,43.8306,43.9368,43.8225,43.9287,185600.0
2014-11-11 15:45:00,53.77,53.8,53.73,53.75,214100.0,43.9287,43.9532,43.896,43.9123,214100.0
2014-11-11 15:50:00,53.75,53.79,53.73,53.75,230500.0,43.9123,43.945,43.896,43.9123,230500.0
2014-11-11 15:55:00,53.75,53.75,53.65,53.72,311500.0,43.9123,43.9123,43.8306,43.8878,311500.0
2014-11-12 09:30:00,53.22,53.35,52.85,53.29,346600.0,43.4793,43.5855,43.177,43.5365,346600.0
2014-11-12 09:35:00,53.28,53.55,53.18,53.52,174600.0,43.5283,43.7489,43.4466,43.7244,174600.0
2014-11-12 09:40:00,53.55,53.7,53.46,53.59,203100.0,43.7489,43.8715,43.6754,43.7816,203100.0
2014-11-12 09:45:00,53.6,53.96,53.52,53.95,172900.0,43.7898,44.0839,43.7244,44.0757,172900.0
2014-11-12 09:50:00,53.93,53.93,53.64,53.74,117200.0,44.0594,44.0594,43.8225,43.9042,117200.0
2014-11-12 09:55:00,53.76,54.02,53.76,53.84,112700.0,43.9205,44.1329,43.9205,43.9858,112700.0
2014-11-12 10:00:00,53.84,54.14,53.84,54.05,166100.0,43.9858,44.2309,43.9858,44.1574,166100.0
2014-11-12 10:05:00,54.06,54.09,53.91,54.08,135300.0,44.1656,44.1901,44.043,44.1819,135300.0
2014-11-12 10:10:00,54.09,54.2,54.02,54.08,80100.0,44.1901,44.28,44.1329,44.1819,80100.0
2014-11-12 10:15:00,54.09,54.36,54.0,54.36,125800.0,44.1901,44.4107,44.1166,44.4107,125800.0
2014-11-12 10:20:00,54.36,54.54,54.35,54.47,233500.0,44.4107,44.5577,44.4025,44.5005,233500.0
2014-11-12 10:25:00,54.47,54.48,54.32,54.41,107400.0,44.5005,44.5087,44.378,44.4515,107400.0
2014-11-12 10:30:00,54.35,54.39,54.13,54.18,102600.0,44.4025,44.4352,44.2228,44.2636,102600.0
2014-11-12 10:35:00,54.2,54.34,54.11,54.27,150700.0,44.28,44.3943,44.2064,44.3371,150700.0
2014-11-12 10:40:00,54.26,54.39,54.18,54.23,82000.0,44.329,44.4352,44.2636,44.3045,82000.0
2014-11-12 10:45:00,54.22,54.3,54.17,54.17,59500.0,44.2963,44.3617,44.2554,44.2554,59500.0
2014-11-12 10:50:00,54.17,54.19,54.05,54.08,93100.0,44.2554,44.2718,44.1574,44.1819,93100.0
2014-11-12 10:55:00,54.08,54.14,54.02,54.04,85700.0,44.1819,44.2309,44.1329,44.1492,85700.0
2014-11-12 11:00:00,54.04,54.08,53.82,53.95,152100.0,44.1492,44.1819,43.9695,44.0757,152100.0
2014-11-12 11:05:00,53.92,54.03,53.89,53.94,86600.0,44.0512,44.1411,44.0267,44.0675,86600.0
2014-11-12 11:10:00,53.95,54.01,53.83,53.93,109400.0,44.0757,44.1247,43.9777,44.0594,109400.0
2014-11-12 11:15:00,53.92,54.07,53.87,54.04,96800.0,44.0512,44.1738,44.0104,44.1492,96800.0
2014-11-12 11:20:00,54.06,54.3,54.05,54.26,113000.0,44.1656,44.3617,44.1574,44.329,113000.0
2014-11-12 11:25:00,54.27,54.45,54.23,54.23,102200.0,44.3371,44.4842,44.3045,44.3045,102200.0
2014-11-12 11:30:00,54.24,54.25,54.11,54.15,70400.0,44.3126,44.3208,44.2064,44.2391,70400.0
2014-11-12 11:35:00,54.15,54.39,54.15,54.22,100600.0,44.2391,44.4352,44.2391,44.2963,100600.0
2014-11-12 11:40:00,54.21,54.31,54.14,54.23,115200.0,44.2881,44.3698,44.2309,44.3045,115200.0
2014-11-12 11:45:00,54.22,54.25,54.09,54.25,77500.0,44.2963,44.3208,44.1901,44.3208,77500.0
2014-11-12 11:50:00,54.25,54.32,54.19,54.3,82900.0,44.3208,44.378,44.2718,44.3617,82900.0
2014-11-12 11:55:00,54.29,54.37,54.2,54.28,116600.0,44.3535,44.4188,44.28,44.3453,116600.0
2014-11-12 12:00:00,54.27,54.31,54.1,54.15,104900.0,44.3371,44.3698,44.1983,44.2391,104900.0
2014-11-12 12:05:00,54.14,54.14,53.94,53.94,88600.0,44.2309,44.2309,44.0675,44.0675,88600.0
2014-11-12 12:10:00,53.95,54.03,53.79,53.83,116900.0,44.0757,44.1411,43.945,43.9777,116900.0
2014-11-12 12:15:00,53.83,53.91,53.77,53.84,76800.0,43.9777,44.043,43.9287,43.9858,76800.0
2014-11-12 12:20:00,53.84,53.84,53.73,53.79,73900.0,43.9858,43.9858,43.896,43.945,73900.0
2014-11-12 12:25:00,53.78,53.87,53.77,53.83,58500.0,43.9368,44.0104,43.9287,43.9777,58500.0
2014-11-12 12:30:00,53.83,53.95,53.79,53.81,99600.0,43.9777,44.0757,43.945,43.9613,99600.0
2014-11-12 12:35:00,53.8,53.8,53.63,53.69,96000.0,43.9532,43.9532,43.8143,43.8633,96000.0
2014-11-12 12:40:00,53.69,53.78,53.68,53.75,81400.0,43.8633,43.9368,43.8551,43.9123,81400.0
2014-11-12 12:45:00,53.76,53.88,53.76,53.83,57300.0,43.9205,44.0185,43.9205,43.9777,57300.0
2014-11-12 12:50:00,53.82,53.88,53.77,53.78,37200.0,43.9695,44.0185,43.9287,43.9368,37200.0
2014-11-12 12:55:00,53.79,53.81,53.73,53.75,39200.0,43.945,43.9613,43.896,43.9123,39200.0
2014-11-12 13:00:00,53.75,53.76,53.66,53.72,50900.0,43.9123,43.9205,43.8388,43.8878,50900.0
2014-11-12 13:05:00,53.71,53.78,53.64,53.68,58200.0,43.8796,43.9368,43.8225,43.8551,58200.0
2014-11-12 13:10:00,53.67,53.75,53.67,53.73,51600.0,43.847,43.9123,43.847,43.896,51600.0
2014-11-12 13:15:00,53.73,53.75,53.6,53.63,73400.0,43.896,43.9123,43.7898,43.8143,73400.0
2014-11-12 13:20:00,53.63,53.63,53.54,53.55,102200.0,43.8143,43.8143,43.7408,43.7489,102200.0
2014-11-12 13:25:00,53.56,53.66,53.52,53.65,107400.0,43.7571,43.8388,43.7244,43.8306,107400.0
2014-11-12 13:30:00,53.66,53.68,53.61,53.61,35300.0,43.8388,43.8551,43.7979,43.7979,35300.0
2014-11-12 13:35:00,53.61,53.62,53.51,53.61,56000.0,43.7979,43.8061,43.7162,43.7979,56000.0
2014-11-12 13:40:00,53.61,53.73,53.61,53.73,55000.0,43.7979,43.896,43.7979,43.896,55000.0
2014-11-12 13:45:00,53.72,53.78,53.67,53.69,55100.0,43.8878,43.9368,43.847,43.8633,55100.0
2014-11-12 13:50:00,53.7,53.7,53.62,53.63,59300.0,43.8715,43.8715,43.8061,43.8143,59300.0
2014-11-12 13:55:00,53.64,53.66,53.56,53.66,49900.0,43.8225,43.8388,43.7571,43.8388,49900.0
2014-11-12 14:00:00,53.66,53.66,53.58,53.6,54900.0,43.8388,43.8388,43.7734,43.7898,54900.0
2014-11-12 14:05:00,53.61,53.61,53.53,53.56,76000.0,43.7979,43.7979,43.7326,43.7571,76000.0
2014-11-12 14:10:00,53.56,53.57,53.51,53.53,147100.0,43.7571,43.7653,43.7162,43.7326,147100.0
2014-11-12 14:15:00,53.53,53.73,53.51,53.71,60400.0,43.7326,43.896,43.7162,43.8796,60400.0
2014-11-12 14:20:00,53.73,53.74,53.64,53.65,46100.0,43.896,43.9042,43.8225,43.8306,46100.0
2014-11-12 14:25:00,53.65,53.77,53.62,53.72,55600.0,43.8306,43.9287,43.8061,43.8878,55600.0
2014-11-12 14:30:00,53.72,53.72,53.56,53.57,85200.0,43.8878,43.8878,43.7571,43.7653,85200.0
2014-11-12 14:35:00,53.56,53.56,53.46,53.46,110800.0,43.7571,43.7571,43.6754,43.6754,110800.0
2014-11-12 14:40:00,53.46,53.47,53.16,53.17,187600.0,43.6754,43.6836,43.4303,43.4385,187600.0
2014-11-12 14:45:00,53.16,53.18,53.1,53.14,87400.0,43.4303,43.4466,43.3813,43.414,87400.0
2014-11-12 14:50:00,53.14,53.2,53.13,53.18,60100.0,43.414,43.463,43.4058,43.4466,60100.0
2014-11-12 14:55:00,53.19,53.28,53.19,53.22,88000.0,43.4548,43.5283,43.4548,43.4793,88000.0
2014-11-12 15:00:00,53.22,53.24,53.12,53.21,96000.0,43.4793,43.4957,43.3976,43.4712,96000.0
2014-11-12 15:05:00,53.21,53.33,53.18,53.33,82500.0,43.4712,43.5692,43.4466,43.5692,82500.0
2014-11-12 15:10:00,53.32,53.34,53.19,53.2,55000.0,43.561,43.5774,43.4548,43.463,55000.0
2014-11-12 15:15:00,53.2,53.24,53.16,53.21,67600.0,43.463,43.4957,43.4303,43.4712,67600.0
2014-11-12 15:20:00,53.2,53.24,53.11,53.15,71800.0,43.463,43.4957,43.3895,43.4221,71800.0
2014-11-12 15:25:00,53.15,53.16,53.02,53.11,119300.0,43.4221,43.4303,43.3159,43.3895,119300.0
2014-11-12 15:30:00,53.12,53.18,53.09,53.16,121600.0,43.3976,43.4466,43.3731,43.4303,121600.0
2014-11-12 15:35:00,53.15,53.2,53.08,53.17,84500.0,43.4221,43.463,43.3649,43.4385,84500.0
2014-11-12 15:40:00,53.17,53.24,53.17,53.23,101400.0,43.4385,43.4957,43.4385,43.4875,101400.0
2014-11-12 15:45:00,53.23,53.3,53.21,53.25,127500.0,43.4875,43.5447,43.4712,43.5038,127500.0
2014-11-12 15:50:00,53.25,53.31,53.2,53.23,225900.0,43.5038,43.5529,43.463,43.4875,225900.0
2014-11-12 15:55:00,53.24,53.27,53.19,53.21,267300.0,43.4957,43.5202,43.4548,43.4712,267300.0
2014-11-13 09:30:00,52.83,52.83,52.41,52.57,299900.0,43.1607,43.1607,42.8176,42.9483,299900.0
2014-11-13 09:35:00,52.58,52.72,52.45,52.72,128000.0,42.9565,43.0708,42.8503,43.0708,128000.0
2014-11-13 09:40:00,52.74,52.86,52.35,52.4,204700.0,43.0872,43.1852,42.7686,42.8094,204700.0
2014-11-13 09:45:00,52.38,52.54,52.22,52.51,155100.0,42.7931,42.9238,42.6624,42.8993,155100.0
2014-11-13 09:50:00,52.52,52.7,52.42,52.51,109500.0,42.9074,43.0545,42.8257,42.8993,109500.0
2014-11-13 09:55:00,52.5,52.5,52.28,52.32,70900.0,42.8911,42.8911,42.7114,42.744,70900.0
2014-11-13 10:00:00,52.35,52.35,52.05,52.11,172100.0,42.7686,42.7686,42.5235,42.5725,172100.0
2014-11-13 10:05:00,52.11,52.24,52.01,52.11,166900.0,42.5725,42.6787,42.4908,42.5725,166900.0
2014-11-13 10:10:00,52.09,52.2,51.87,51.89,291300.0,42.5561,42.646,42.3764,42.3927,291300.0
2014-11-13 10:15:00,51.88,52.02,51.88,51.96,103300.0,42.3846,42.499,42.3846,42.4499,103300.0
2014-11-13 10:20:00,51.97,52.0,51.92,51.93,95700.0,42.4581,42.4826,42.4173,42.4254,95700.0
2014-11-13 10:25:00,51.94,51.96,51.77,51.77,185800.0,42.4336,42.4499,42.2947,42.2947,185800.0
2014-11-13 10:30:00,51.78,51.83,51.65,51.71,170600.0,42.3029,42.3437,42.1967,42.2457,170600.0
2014-11-13 10:35:00,51.72,51.76,51.65,51.66,159700.0,42.2539,42.2865,42.1967,42.2048,159700.0
2014-11-13 10:40:00,51.66,51.67,51.54,51.58,162300.0,42.2048,42.213,42.1068,42.1395,162300.0
2014-11-13 10:45:00,51.58,51.78,51.55,51.77,135100.0,42.1395,42.3029,42.115,42.2947,135100.0
2014-11-13 10:50:00,51.77,51.86,51.73,51.85,124400.0,42.2947,42.3682,42.262,42.3601,124400.0
2014-11-13 10:55:00,51.85,51.85,51.64,51.68,96800.0,42.3601,42.3601,42.1885,42.2212,96800.0
2014-11-13 11:00:00,51.69,51.74,51.37,51.5,194200.0,42.2294,42.2702,41.9679,42.0741,194200.0
2014-11-13 11:05:00,51.49,51.55,51.42,51.46,116500.0,42.066,42.115,42.0088,42.0415,116500.0
2014-11-13 11:10:00,51.47,51.51,51.3,51.33,163400.0,42.0496,42.0823,41.9107,41.9352,163400.0
2014-11-13 11:15:00,51.35,51.66,51.34,51.61,181300.0,41.9516,42.2048,41.9434,42.164,181300.0
2014-11-13 11:20:00,51.62,51.65,51.49,51.57,87400.0,42.1722,42.1967,42.066,42.1313,87400.0
2014-11-13 11:25:00,51.57,51.57,51.31,51.34,121000.0,42.1313,42.1313,41.9189,41.9434,121000.0
2014-11-13 11:30:00,51.34,51.38,51.26,51.28,138100.0,41.9434,41.9761,41.8781,41.8944,138100.0
2014-11-13 11:35:00,51.28,51.37,51.21,51.21,169900.0,41.8944,41.9679,41.8372,41.8372,169900.0
2014-11-13 11:40:00,51.21,51.35,51.17,51.25,193600.0,41.8372,41.9516,41.8045,41.8699,193600.0
2014-11-13 11:45:00,51.25,51.35,51.09,51.33,242500.0,41.8699,41.9516,41.7392,41.9352,242500.0
2014-11-13 11:50:00,51.33,51.42,51.3,51.37,94100.0,41.9352,42.0088,41.9107,41.9679,94100.0
2014-11-13 11:55:00,51.36,51.58,51.33,51.56,155400.0,41.9598,42.1395,41.9352,42.1231,155400.0
2014-11-13 12:00:00,51.58,51.67,51.51,51.51,128500.0,42.1395,42.213,42.0823,42.0823,128500.0
2014-11-13 12:05:00,51.51,51.55,51.41,51.48,91500.0,42.0823,42.115,42.0006,42.0578,91500.0
2014-11-13 12:10:00,51.5,51.58,51.45,51.58,89800.0,42.0741,42.1395,42.0333,42.1395,89800.0
2014-11-13 12:15:00,51.59,51.62,51.5,51.54,169100.0,42.1477,42.1722,42.0741,42.1068,169100.0
2014-11-13 12:20:00,51.54,51.55,51.42,51.5,123600.0,42.1068,42.115,42.0088,42.0741,123600.0
2014-11-13 12:25:00,51.52,51.64,51.51,51.63,90000.0,42.0905,42.1885,42.0823,42.1803,90000.0
2014-11-13 12:30:00,51.62,51.74,51.53,51.54,121400.0,42.1722,42.2702,42.0986,42.1068,121400.0
2014-11-13 12:35:00,51.55,51.66,51.54,51.55,188700.0,42.115,42.2048,42.1068,42.115,188700.0
2014-11-13 12:40:00,51.55,51.58,51.43,51.57,132600.0,42.115,42.1395,42.0169,42.1313,132600.0
2014-11-13 12:45:00,51.56,51.61,51.5,51.55,132600.0,42.1231,42.164,42.0741,42.115,132600.0
2014-11-13 12:50:00,51.55,51.6,51.52,51.52,129700.0,42.115,42.1558,42.0905,42.0905,129700.0
2014-11-13 12:55:00,51.53,51.54,51.41,51.41,106300.0,42.0986,42.1068,42.0006,42.0006,106300.0
2014-11-13 13:00:00,51.42,51.53,51.41,51.52,115100.0,42.0088,42.0986,42.0006,42.0905,115100.0
2014-11-13 13:05:00,51.53,51.54,51.43,51.52,106100.0,42.0986,42.1068,42.0169,42.0905,106100.0
2014-11-13 13:10:00,51.52,51.62,51.5,51.53,128200.0,42.0905,42.1722,42.0741,42.0986,128200.0
2014-11-13 13:15:00,51.55,51.66,51.52,51.64,98800.0,42.115,42.2048,42.0905,42.1885,98800.0
2014-11-13 13:20:00,51.63,51.7,51.54,51.65,113700.0,42.1803,42.2375,42.1068,42.1967,113700.0
2014-11-13 13:25:00,51.65,51.65,51.56,51.59,85800.0,42.1967,42.1967,42.1231,42.1477,85800.0
2014-11-13 13:30:00,51.59,51.7,51.55,51.62,262000.0,42.1477,42.2375,42.115,42.1722,262000.0
2014-11-13 13:35:00,51.63,51.63,51.55,51.6,209500.0,42.1803,42.1803,42.115,42.1558,209500.0
2014-11-13 13:40:00,51.61,51.61,51.47,51.57,112900.0,42.164,42.164,42.0496,42.1313,112900.0
2014-11-13 13:45:00,51.56,51.61,51.52,51.57,187600.0,42.1231,42.164,42.0905,42.1313,187600.0
2014-11-13 13:50:00,51.58,51.63,51.52,51.58,201300.0,42.1395,42.1803,42.0905,42.1395,201300.0
2014-11-13 13:55:00,51.57,51.63,51.54,51.56,173600.0,42.1313,42.1803,42.1068,42.1231,173600.0
2014-11-13 14:00:00,51.55,51.55,51.37,51.38,133300.0,42.115,42.115,41.9679,41.9761,133300.0
2014-11-13 14:05:00,51.38,51.38,51.12,51.16,148800.0,41.9761,41.9761,41.7637,41.7964,148800.0
2014-11-13 14:10:00,51.17,51.17,50.9,50.97,291600.0,41.8045,41.8045,41.5839,41.6411,291600.0
2014-11-13 14:15:00,50.98,51.06,50.92,51.04,141100.0,41.6493,41.7147,41.6003,41.6983,141100.0
2014-11-13 14:20:00,51.04,51.05,50.91,50.95,111500.0,41.6983,41.7065,41.5921,41.6248,111500.0
2014-11-13 14:25:00,50.95,51.05,50.92,50.93,112600.0,41.6248,41.7065,41.6003,41.6085,112600.0
2014-11-13 14:30:00,50.92,51.01,50.89,50.99,171100.0,41.6003,41.6738,41.5758,41.6575,171100.0
2014-11-13 14:35:00,50.99,51.0,50.77,50.79,189300.0,41.6575,41.6656,41.4777,41.4941,189300.0
2014-11-13 14:40:00,50.8,50.98,50.79,50.98,145400.0,41.5022,41.6493,41.4941,41.6493,145400.0
2014-11-13 14:45:00,50.98,51.14,50.98,51.08,127300.0,41.6493,41.78,41.6493,41.731,127300.0
2014-11-13 14:50:00,51.09,51.23,51.08,51.19,101800.0,41.7392,41.8535,41.731,41.8209,101800.0
2014-11-13 14:55:00,51.18,51.19,51.07,51.08,105200.0,41.8127,41.8209,41.7228,41.731,105200.0
2014-11-13 15:00:00,51.08,51.2,51.06,51.18,134100.0,41.731,41.829,41.7147,41.8127,134100.0
2014-11-13 15:05:00,51.18,51.2,51.14,51.18,167300.0,41.8127,41.829,41.78,41.8127,167300.0
2014-11-13 15:10:00,51.19,51.21,51.1,51.1,155700.0,41.8209,41.8372,41.7473,41.7473,155700.0
2014-11-13 15:15:00,51.1,51.15,51.05,51.06,182000.0,41.7473,41.7882,41.7065,41.7147,182000.0
2014-11-13 15:20:00,51.05,51.08,50.97,51.01,253900.0,41.7065,41.731,41.6411,41.6738,253900.0
2014-11-13 15:25:00,51.0,51.05,50.88,50.88,246400.0,41.6656,41.7065,41.5676,41.5676,246400.0
2014-11-13 15:30:00,50.89,52.08,50.79,51.92,1020600.0,41.5758,42.548,41.4941,42.4173,1020600.0
2014-11-13 15:35:00,51.92,54.25,51.77,53.62,4138700.0,42.4173,44.3208,42.2947,43.8061,4138700.0
2014-11-13 15:40:00,53.62,58.0,53.54,56.99,6189400.0,43.8061,47.3845,43.7408,46.5593,6189400.0
2014-11-13 15:45:00,56.98,57.46,54.51,55.78,4355300.0,46.5511,46.9433,44.5332,45.5708,4355300.0
2014-11-13 15:50:00,55.71,56.38,54.89,54.97,2868100.0,45.5136,46.061,44.8437,44.909,2868100.0
2014-11-13 15:55:00,55.0,55.01,53.71,53.74,3733700.0,44.9335,44.9417,43.8796,43.9042,3733700.0
2014-11-14 09:30:00,56.03,56.26,55.59,55.87,1292700.0,45.775,45.9629,45.4156,45.6443,1292700.0
2014-11-14 09:35:00,55.85,56.17,55.3,55.35,904000.0,45.628,45.8894,45.1786,45.2195,904000.0
2014-11-14 09:40:00,55.37,55.91,55.11,55.78,880500.0,45.2358,45.677,45.0234,45.5708,880500.0
2014-11-14 09:45:00,55.75,55.88,55.36,55.39,600200.0,45.5463,45.6525,45.2276,45.2522,600200.0
2014-11-14 09:50:00,55.39,55.78,55.37,55.48,458200.0,45.2522,45.5708,45.2358,45.3257,458200.0
2014-11-14 09:55:00,55.48,55.62,55.21,55.28,317000.0,45.3257,45.4401,45.1051,45.1623,317000.0
2014-11-14 10:00:00,55.29,55.58,55.2,55.39,426600.0,45.1705,45.4074,45.0969,45.2522,426600.0
2014-11-14 10:05:00,55.39,55.4,55.1,55.31,530900.0,45.2522,45.2603,45.0152,45.1868,530900.0
2014-11-14 10:10:00,55.31,55.31,55.05,55.14,371300.0,45.1868,45.1868,44.9744,45.0479,371300.0
2014-11-14 10:15:00,55.14,55.14,54.62,54.75,749400.0,45.0479,45.0479,44.6231,44.7293,749400.0
2014-11-14 10:20:00,54.76,54.88,54.6,54.8,322900.0,44.7375,44.8355,44.6067,44.7701,322900.0
2014-11-14 10:25:00,54.78,55.08,54.7,54.75,331500.0,44.7538,44.9989,44.6884,44.7293,331500.0
2014-11-14 10:30:00,54.75,54.83,54.46,54.49,652500.0,44.7293,44.7947,44.4924,44.5169,652500.0
2014-11-14 10:35:00,54.49,54.6,54.1,54.11,554200.0,44.5169,44.6067,44.1983,44.2064,554200.0
2014-11-14 10:40:00,54.1,54.15,53.82,54.03,664700.0,44.1983,44.2391,43.9695,44.1411,664700.0
2014-11-14 10:45:00,54.03,54.25,53.92,54.06,516800.0,44.1411,44.3208,44.0512,44.1656,516800.0
2014-11-14 10:50:00,54.07,54.12,53.88,54.06,441400.0,44.1738,44.2146,44.0185,44.1656,441400.0
2014-11-14 10:55:00,54.08,54.43,54.05,54.05,349800.0,44.1819,44.4679,44.1574,44.1574,349800.0
2014-11-14 11:00:00,54.04,54.09,53.86,53.87,209200.0,44.1492,44.1901,44.0022,44.0104,209200.0
2014-11-14 11:05:00,53.87,53.89,53.69,53.77,241300.0,44.0104,44.0267,43.8633,43.9287,241300.0
2014-11-14 11:10:00,53.76,54.16,53.75,54.08,254600.0,43.9205,44.2473,43.9123,44.1819,254600.0
2014-11-14 11:15:00,54.07,54.24,54.06,54.23,131700.0,44.1738,44.3126,44.1656,44.3045,131700.0
2014-11-14 11:20:00,54.23,54.38,54.12,54.17,178500.0,44.3045,44.427,44.2146,44.2554,178500.0
2014-11-14 11:25:00,54.16,54.33,54.08,54.15,109500.0,44.2473,44.3862,44.1819,44.2391,109500.0
2014-11-14 11:30:00,54.13,54.85,54.04,54.79,295300.0,44.2228,44.811,44.1492,44.762,295300.0
2014-11-14 11:35:00,54.76,55.0,54.65,54.87,346700.0,44.7375,44.9335,44.6476,44.8273,346700.0
2014-11-14 11:40:00,54.87,54.89,54.65,54.83,192200.0,44.8273,44.8437,44.6476,44.7947,192200.0
2014-11-14 11:45:00,54.83,55.11,54.8,55.03,240400.0,44.7947,45.0234,44.7701,44.958,240400.0
2014-11-14 11:50:00,55.02,55.02,54.77,54.9,178000.0,44.9499,44.9499,44.7456,44.8518,178000.0
2014-11-14 11:55:00,54.9,55.18,54.83,55.05,144500.0,44.8518,45.0806,44.7947,44.9744,144500.0
2014-11-14 12:00:00,55.06,55.2,54.93,55.07,303100.0,44.9826,45.0969,44.8763,44.9907,303100.0
2014-11-14 12:05:00,55.07,55.09,54.86,54.89,158900.0,44.9907,45.0071,44.8192,44.8437,158900.0
2014-11-14 12:10:00,54.89,55.01,54.85,55.0,226300.0,44.8437,44.9417,44.811,44.9335,226300.0
2014-11-14 12:15:00,55.0,55.08,54.96,55.02,159400.0,44.9335,44.9989,44.9009,44.9499,159400.0
2014-11-14 12:20:00,55.03,55.06,54.88,54.88,147500.0,44.958,44.9826,44.8355,44.8355,147500.0
2014-11-14 12:25:00,54.88,54.95,54.81,54.82,230400.0,44.8355,44.8927,44.7783,44.7865,230400.0
2014-11-14 12:30:00,54.82,54.86,54.56,54.64,262500.0,44.7865,44.8192,44.5741,44.6394,262500.0
2014-11-14 12:35:00,54.63,54.78,54.57,54.61,87900.0,44.6313,44.7538,44.5822,44.6149,87900.0
2014-11-14 12:40:00,54.62,54.82,54.55,54.75,73800.0,44.6231,44.7865,44.5659,44.7293,73800.0
2014-11-14 12:45:00,54.75,54.88,54.7,54.7,100500.0,44.7293,44.8355,44.6884,44.6884,100500.0
2014-11-14 12:50:00,54.7,54.7,54.42,54.42,154500.0,44.6884,44.6884,44.4597,44.4597,154500.0
2014-11-14 12:55:00,54.42,54.42,54.22,54.41,156500.0,44.4597,44.4597,44.2963,44.4515,156500.0
2014-11-14 13:00:00,54.41,54.55,54.26,54.49,169100.0,44.4515,44.5659,44.329,44.5169,169100.0
2014-11-14 13:05:00,54.51,54.61,54.43,54.5,141100.0,44.5332,44.6149,44.4679,44.5251,141100.0
2014-11-14 13:10:00,54.51,54.6,54.37,54.39,103300.0,44.5332,44.6067,44.4188,44.4352,103300.0
2014-11-14 13:15:00,54.38,54.53,54.33,54.5,128900.0,44.427,44.5496,44.3862,44.5251,128900.0
2014-11-14 13:20:00,54.49,54.67,54.46,54.53,103600.0,44.5169,44.6639,44.4924,44.5496,103600.0
2014-11-14 13:25:00,54.52,54.67,54.51,54.64,214400.0,44.5414,44.6639,44.5332,44.6394,214400.0
2014-11-14 13:30:00,54.63,54.82,54.58,54.82,123200.0,44.6313,44.7865,44.5904,44.7865,123200.0
2014-11-14 13:35:00,54.83,54.93,54.8,54.93,79600.0,44.7947,44.8763,44.7701,44.8763,79600.0
2014-11-14 13:40:00,54.94,54.96,54.85,54.89,68500.0,44.8845,44.9009,44.811,44.8437,68500.0
2014-11-14 13:45:00,54.89,54.98,54.8,54.93,133500.0,44.8437,44.9172,44.7701,44.8763,133500.0
2014-11-14 13:50:00,54.95,54.96,54.77,54.8,114700.0,44.8927,44.9009,44.7456,44.7701,114700.0
2014-11-14 13:55:00,54.81,54.86,54.74,54.74,140700.0,44.7783,44.8192,44.7211,44.7211,140700.0
2014-11-14 14:00:00,54.72,54.83,54.66,54.73,170400.0,44.7048,44.7947,44.6558,44.713,170400.0
2014-11-14 14:05:00,54.73,54.79,54.67,54.77,117500.0,44.713,44.762,44.6639,44.7456,117500.0
2014-11-14 14:10:00,54.77,54.83,54.69,54.8,113000.0,44.7456,44.7947,44.6803,44.7701,113000.0
2014-11-14 14:15:00,54.81,54.91,54.75,54.91,89700.0,44.7783,44.86,44.7293,44.86,89700.0
2014-11-14 14:20:00,54.91,55.01,54.79,54.79,210700.0,44.86,44.9417,44.762,44.762,210700.0
2014-11-14 14:25:00,54.8,55.0,54.8,55.0,179400.0,44.7701,44.9335,44.7701,44.9335,179400.0
2014-11-14 14:30:00,54.99,55.0,54.81,54.82,186700.0,44.9254,44.9335,44.7783,44.7865,186700.0
2014-11-14 14:35:00,54.81,55.0,54.79,54.91,172600.0,44.7783,44.9335,44.762,44.86,172600.0
2014-11-14 14:40:00,54.91,54.92,54.74,54.75,117500.0,44.86,44.8682,44.7211,44.7293,117500.0
2014-11-14 14:45:00,54.75,54.84,54.7,54.84,363600.0,44.7293,44.8028,44.6884,44.8028,363600.0
2014-11-14 14:50:00,54.84,54.91,54.77,54.78,161800.0,44.8028,44.86,44.7456,44.7538,161800.0
2014-11-14 14:55:00,54.79,54.81,54.74,54.75,150600.0,44.762,44.7783,44.7211,44.7293,150600.0
2014-11-14 15:00:00,54.74,54.85,54.73,54.85,126500.0,44.7211,44.811,44.713,44.811,126500.0
2014-11-14 15:05:00,54.85,55.03,54.85,54.96,135400.0,44.811,44.958,44.811,44.9009,135400.0
2014-11-14 15:10:00,54.98,55.24,54.88,55.24,219300.0,44.9172,45.1296,44.8355,45.1296,219300.0
2014-11-14 15:15:00,55.24,55.28,55.15,55.25,238400.0,45.1296,45.1623,45.0561,45.1378,238400.0
2014-11-14 15:20:00,55.24,55.38,55.24,55.3,244200.0,45.1296,45.244,45.1296,45.1786,244200.0
2014-11-14 15:25:00,55.31,55.35,55.23,55.25,147800.0,45.1868,45.2195,45.1214,45.1378,147800.0
2014-11-14 15:30:00,55.25,55.41,55.23,55.24,201300.0,45.1378,45.2685,45.1214,45.1296,201300.0
2014-11-14 15:35:00,55.24,55.33,55.22,55.24,212000.0,45.1296,45.2031,45.1133,45.1296,212000.0
2014-11-14 15:40:00,55.25,55.32,55.24,55.24,215200.0,45.1378,45.195,45.1296,45.1296,215200.0
2014-11-14 15:45:00,55.24,55.28,55.05,55.06,346600.0,45.1296,45.1623,44.9744,44.9826,346600.0
2014-11-14 15:50:00,55.05,55.05,54.95,54.98,461600.0,44.9744,44.9744,44.8927,44.9172,461600.0
2014-11-14 15:55:00,54.98,55.15,54.96,55.1,456700.0,44.9172,45.0561,44.9009,45.0152,456700.0
2014-11-17 09:30:00,51.47,51.78,50.65,51.0,2773100.0,42.0496,42.3029,41.3797,41.6656,2773100.0
2014-11-17 09:35:00,51.01,51.15,50.4,50.65,1988000.0,41.6738,41.7882,41.1755,41.3797,1988000.0
2014-11-17 09:40:00,50.65,51.2,50.5,50.57,2106300.0,41.3797,41.829,41.2572,41.3143,2106300.0
2014-11-17 09:45:00,50.57,50.61,50.05,50.14,1840000.0,41.3143,41.347,40.8895,40.963,1840000.0
2014-11-17 09:50:00,50.13,50.43,49.76,50.17,2258800.0,40.9549,41.2,40.6526,40.9876,2258800.0
2014-11-17 09:55:00,50.17,50.54,49.74,50.42,1762400.0,40.9876,41.2898,40.6363,41.1918,1762400.0
2014-11-17 10:00:00,50.41,50.75,50.36,50.58,1284500.0,41.1836,41.4614,41.1428,41.3225,1284500.0
2014-11-17 10:05:00,50.57,50.8,50.39,50.75,1596300.0,41.3143,41.5022,41.1673,41.4614,1596300.0
2014-11-17 10:10:00,50.75,50.95,50.7,50.72,1234500.0,41.4614,41.6248,41.4206,41.4369,1234500.0
2014-11-17 10:15:00,50.73,51.42,50.72,51.11,2138700.0,41.4451,42.0088,41.4369,41.7555,2138700.0
2014-11-17 10:20:00,51.1,51.15,50.83,51.14,1255900.0,41.7473,41.7882,41.5268,41.78,1255900.0
2014-11-17 10:25:00,51.15,51.55,51.1,51.5,1411500.0,41.7882,42.115,41.7473,42.0741,1411500.0
2014-11-17 10:30:00,51.49,51.5,51.19,51.2,1258800.0,42.066,42.0741,41.8209,41.829,1258800.0
2014-11-17 10:35:00,51.2,51.28,51.07,51.08,862900.0,41.829,41.8944,41.7228,41.731,862900.0
2014-11-17 10:40:00,51.07,51.23,51.02,51.03,966800.0,41.7228,41.8535,41.682,41.6902,966800.0
2014-11-17 10:45:00,51.02,51.19,50.96,51.16,1022900.0,41.682,41.8209,41.633,41.7964,1022900.0
2014-11-17 10:50:00,51.17,51.23,50.85,50.93,919900.0,41.8045,41.8535,41.5431,41.6085,919900.0
2014-11-17 10:55:00,50.93,51.01,50.7,50.77,757200.0,41.6085,41.6738,41.4206,41.4777,757200.0
2014-11-17 11:00:00,50.76,50.91,50.7,50.89,951400.0,41.4696,41.5921,41.4206,41.5758,951400.0
2014-11-17 11:05:00,50.89,50.94,50.57,50.69,499200.0,41.5758,41.6166,41.3143,41.4124,499200.0
2014-11-17 11:10:00,50.69,50.76,50.4,50.4,1038800.0,41.4124,41.4696,41.1755,41.1755,1038800.0
2014-11-17 11:15:00,50.41,50.45,50.06,50.26,1044000.0,41.1836,41.2163,40.8977,41.0611,1044000.0
2014-11-17 11:20:00,50.26,50.62,50.25,50.41,605400.0,41.0611,41.3552,41.0529,41.1836,605400.0
2014-11-17 11:25:00,50.41,50.45,50.22,50.24,520000.0,41.1836,41.2163,41.0284,41.0447,520000.0
2014-11-17 11:30:00,50.24,50.38,50.09,50.25,534300.0,41.0447,41.1591,40.9222,41.0529,534300.0
2014-11-17 11:35:00,50.25,50.38,50.09,50.1,517200.0,41.0529,41.1591,40.9222,40.9304,517200.0
2014-11-17 11:40:00,50.09,50.24,50.03,50.15,502400.0,40.9222,41.0447,40.8732,40.9712,502400.0
2014-11-17 11:45:00,50.14,50.16,50.0,50.05,799400.0,40.963,40.9794,40.8487,40.8895,799400.0
2014-11-17 11:50:00,50.05,50.15,49.94,50.06,670900.0,40.8895,40.9712,40.7997,40.8977,670900.0
2014-11-17 11:55:00,50.06,50.09,49.83,49.85,538600.0,40.8977,40.9222,40.7098,40.7261,538600.0
2014-11-17 12:00:00,49.85,50.06,49.8,50.01,1168300.0,40.7261,40.8977,40.6853,40.8568,1168300.0
2014-11-17 12:05:00,50.01,50.06,49.87,49.98,440000.0,40.8568,40.8977,40.7425,40.8323,440000.0
2014-11-17 12:10:00,49.98,50.0,49.81,49.89,414500.0,40.8323,40.8487,40.6934,40.7588,414500.0
2014-11-17 12:15:00,49.88,50.02,49.75,49.96,631700.0,40.7506,40.865,40.6444,40.816,631700.0
2014-11-17 12:20:00,49.97,50.16,49.9,50.09,408800.0,40.8242,40.9794,40.767,40.9222,408800.0
2014-11-17 12:25:00,50.08,50.12,50.01,50.02,402100.0,40.914,40.9467,40.8568,40.865,402100.0
2014-11-17 12:30:00,50.02,50.06,49.83,49.85,500700.0,40.865,40.8977,40.7098,40.7261,500700.0
2014-11-17 12:35:00,49.86,49.88,49.59,49.73,871200.0,40.7343,40.7506,40.5137,40.6281,871200.0
2014-11-17 12:40:00,49.73,49.94,49.68,49.87,448300.0,40.6281,40.7997,40.5872,40.7425,448300.0
2014-11-17 12:45:00,49.87,50.0,49.81,49.93,291700.0,40.7425,40.8487,40.6934,40.7915,291700.0
2014-11-17 12:50:00,49.94,49.94,49.68,49.69,408500.0,40.7997,40.7997,40.5872,40.5954,408500.0
2014-11-17 12:55:00,49.68,49.83,49.65,49.73,1192800.0,40.5872,40.7098,40.5627,40.6281,1192800.0
2014-11-17 13:00:00,49.74,49.8,49.6,49.63,611500.0,40.6363,40.6853,40.5219,40.5464,611500.0
2014-11-17 13:05:00,49.62,49.65,49.51,49.51,476500.0,40.5382,40.5627,40.4484,40.4484,476500.0
2014-11-17 13:10:00,49.52,49.67,49.51,49.65,416500.0,40.4565,40.5791,40.4484,40.5627,416500.0
2014-11-17 13:15:00,49.65,49.89,49.64,49.89,361800.0,40.5627,40.7588,40.5546,40.7588,361800.0
2014-11-17 13:20:00,49.89,49.96,49.76,49.77,585000.0,40.7588,40.816,40.6526,40.6608,585000.0
2014-11-17 13:25:00,49.76,49.88,49.56,49.56,917700.0,40.6526,40.7506,40.4892,40.4892,917700.0
2014-11-17 13:30:00,49.57,49.7,49.55,49.69,391000.0,40.4974,40.6036,40.481,40.5954,391000.0
2014-11-17 13:35:00,49.7,49.74,49.58,49.58,284500.0,40.6036,40.6363,40.5055,40.5055,284500.0
2014-11-17 13:40:00,49.59,49.61,49.5,49.55,601500.0,40.5137,40.5301,40.4402,40.481,601500.0
2014-11-17 13:45:00,49.55,49.56,49.36,49.39,728600.0,40.481,40.4892,40.3258,40.3503,728600.0
2014-11-17 13:50:00,49.38,49.64,49.38,49.62,522200.0,40.3421,40.5546,40.3421,40.5382,522200.0
2014-11-17 13:55:00,49.61,49.65,49.52,49.58,327800.0,40.5301,40.5627,40.4565,40.5055,327800.0
2014-11-17 14:00:00,49.57,49.58,49.51,49.55,280700.0,40.4974,40.5055,40.4484,40.481,280700.0
2014-11-17 14:05:00,49.55,49.58,49.45,49.46,458500.0,40.481,40.5055,40.3993,40.4075,458500.0
2014-11-17 14:10:00,49.46,49.47,49.39,49.41,350800.0,40.4075,40.4157,40.3503,40.3667,350800.0
2014-11-17 14:15:00,49.42,49.55,49.4,49.45,355500.0,40.3748,40.481,40.3585,40.3993,355500.0
2014-11-17 14:20:00,49.45,49.55,49.4,49.5,426900.0,40.3993,40.481,40.3585,40.4402,426900.0
2014-11-17 14:25:00,49.49,49.54,49.4,49.4,294400.0,40.432,40.4729,40.3585,40.3585,294400.0
2014-11-17 14:30:00,49.4,49.45,49.31,49.38,893800.0,40.3585,40.3993,40.285,40.3421,893800.0
2014-11-17 14:35:00,49.37,49.49,49.37,49.4,533700.0,40.334,40.432,40.334,40.3585,533700.0
2014-11-17 14:40:00,49.4,49.4,49.34,49.34,401300.0,40.3585,40.3585,40.3095,40.3095,401300.0
2014-11-17 14:45:00,49.35,49.41,49.26,49.26,495300.0,40.3176,40.3667,40.2441,40.2441,495300.0
2014-11-17 14:50:00,49.27,49.42,49.16,49.34,848500.0,40.2523,40.3748,40.1624,40.3095,848500.0
2014-11-17 14:55:00,49.34,49.35,49.22,49.31,420600.0,40.3095,40.3176,40.2114,40.285,420600.0
2014-11-17 15:00:00,49.31,49.35,49.24,49.26,470800.0,40.285,40.3176,40.2278,40.2441,470800.0
2014-11-17 15:05:00,49.25,49.34,49.15,49.22,874200.0,40.2359,40.3095,40.1542,40.2114,874200.0
2014-11-17 15:10:00,49.21,49.28,49.11,49.18,785000.0,40.2033,40.2604,40.1216,40.1788,785000.0
2014-11-17 15:15:00,49.17,49.18,49.06,49.12,649300.0,40.1706,40.1788,40.0807,40.1297,649300.0
2014-11-17 15:20:00,49.11,49.2,49.07,49.18,633900.0,40.1216,40.1951,40.0889,40.1788,633900.0
2014-11-17 15:25:00,49.19,49.26,49.12,49.15,1014500.0,40.1869,40.2441,40.1297,40.1542,1014500.0
2014-11-17 15:30:00,49.15,49.29,49.15,49.16,573400.0,40.1542,40.2686,40.1542,40.1624,573400.0
2014-11-17 15:35:00,49.16,49.18,49.08,49.08,702300.0,40.1624,40.1788,40.0971,40.0971,702300.0
2014-11-17 15:40:00,49.08,49.1,49.05,49.1,697500.0,40.0971,40.1134,40.0725,40.1134,697500.0
2014-11-17 15:45:00,49.1,49.27,49.09,49.23,1587100.0,40.1134,40.2523,40.1052,40.2196,1587100.0
2014-11-17 15:50:00,49.23,49.26,49.15,49.16,1230900.0,40.2196,40.2441,40.1542,40.1624,1230900.0
2014-11-17 15:55:00,49.16,49.3,49.01,49.2,2091400.0,40.1624,40.2768,40.0399,40.1951,2091400.0
2014-11-18 09:30:00,50.24,50.42,50.0,50.09,1618000.0,41.0447,41.1918,40.8487,40.9222,1618000.0
2014-11-18 09:35:00,50.09,50.36,50.07,50.08,943200.0,40.9222,41.1428,40.9059,40.914,943200.0
2014-11-18 09:40:00,50.08,50.19,49.67,50.14,1499100.0,40.914,41.0039,40.5791,40.963,1499100.0
2014-11-18 09:45:00,50.14,50.15,49.72,49.73,929600.0,40.963,40.9712,40.6199,40.6281,929600.0
2014-11-18 09:50:00,49.73,49.94,49.5,49.86,917000.0,40.6281,40.7997,40.4402,40.7343,917000.0
2014-11-18 09:55:00,49.85,49.93,49.8,49.86,508300.0,40.7261,40.7915,40.6853,40.7343,508300.0
2014-11-18 10:00:00,49.85,49.91,49.66,49.84,570100.0,40.7261,40.7751,40.5709,40.718,570100.0
2014-11-18 10:05:00,49.85,49.92,49.61,49.71,677900.0,40.7261,40.7833,40.5301,40.6117,677900.0
2014-11-18 10:10:00,49.71,49.76,49.55,49.71,444100.0,40.6117,40.6526,40.481,40.6117,444100.0
2014-11-18 10:15:00,49.71,49.98,49.7,49.93,688900.0,40.6117,40.8323,40.6036,40.7915,688900.0
2014-11-18 10:20:00,49.93,49.94,49.75,49.8,377200.0,40.7915,40.7997,40.6444,40.6853,377200.0
2014-11-18 10:25:00,49.8,49.83,49.71,49.75,470800.0,40.6853,40.7098,40.6117,40.6444,470800.0
2014-11-18 10:30:00,49.75,49.79,49.56,49.6,344400.0,40.6444,40.6771,40.4892,40.5219,344400.0
2014-11-18 10:35:00,49.61,49.61,49.52,49.56,394900.0,40.5301,40.5301,40.4565,40.4892,394900.0
2014-11-18 10:40:00,49.57,49.77,49.56,49.75,415200.0,40.4974,40.6608,40.4892,40.6444,415200.0
2014-11-18 10:45:00,49.75,49.82,49.71,49.79,386900.0,40.6444,40.7016,40.6117,40.6771,386900.0
2014-11-18 10:50:00,49.79,49.79,49.55,49.59,354400.0,40.6771,40.6771,40.481,40.5137,354400.0
2014-11-18 10:55:00,49.59,49.65,49.55,49.59,271200.0,40.5137,40.5627,40.481,40.5137,271200.0
2014-11-18 11:00:00,49.59,49.73,49.55,49.55,278300.0,40.5137,40.6281,40.481,40.481,278300.0
2014-11-18 11:05:00,49.54,49.64,49.54,49.6,493700.0,40.4729,40.5546,40.4729,40.5219,493700.0
2014-11-18 11:10:00,49.61,49.61,49.57,49.57,164500.0,40.5301,40.5301,40.4974,40.4974,164500.0
2014-11-18 11:15:00,49.57,49.58,49.43,49.49,670900.0,40.4974,40.5055,40.383,40.432,670900.0
2014-11-18 11:20:00,49.49,49.55,49.47,49.55,359000.0,40.432,40.481,40.4157,40.481,359000.0
2014-11-18 11:25:00,49.54,49.55,49.37,49.44,543100.0,40.4729,40.481,40.334,40.3912,543100.0
2014-11-18 11:30:00,49.44,49.46,49.28,49.29,610100.0,40.3912,40.4075,40.2604,40.2686,610100.0
2014-11-18 11:35:00,49.29,49.36,49.25,49.33,508600.0,40.2686,40.3258,40.2359,40.3013,508600.0
2014-11-18 11:40:00,49.32,49.33,49.24,49.25,430100.0,40.2931,40.3013,40.2278,40.2359,430100.0
2014-11-18 11:45:00,49.25,49.26,49.04,49.05,863400.0,40.2359,40.2441,40.0644,40.0725,863400.0
2014-11-18 11:50:00,49.05,49.25,49.04,49.23,457700.0,40.0725,40.2359,40.0644,40.2196,457700.0
2014-11-18 11:55:00,49.24,49.34,49.22,49.22,381900.0,40.2278,40.3095,40.2114,40.2114,381900.0
2014-11-18 12:00:00,49.22,49.3,49.17,49.25,361000.0,40.2114,40.2768,40.1706,40.2359,361000.0
2014-11-18 12:05:00,49.26,49.26,49.14,49.23,410600.0,40.2441,40.2441,40.1461,40.2196,410600.0
2014-11-18 12:10:00,49.23,49.32,49.21,49.28,303600.0,40.2196,40.2931,40.2033,40.2604,303600.0
2014-11-18 12:15:00,49.28,49.37,49.27,49.32,393500.0,40.2604,40.334,40.2523,40.2931,393500.0
2014-11-18 12:20:00,49.32,49.35,49.2,49.24,240300.0,40.2931,40.3176,40.1951,40.2278,240300.0
2014-11-18 12:25:00,49.25,49.25,49.12,49.13,293500.0,40.2359,40.2359,40.1297,40.1379,293500.0
2014-11-18 12:30:00,49.13,49.28,49.05,49.25,386900.0,40.1379,40.2604,40.0725,40.2359,386900.0
2014-11-18 12:35:00,49.25,49.3,49.08,49.1,376300.0,40.2359,40.2768,40.0971,40.1134,376300.0
2014-11-18 12:40:00,49.11,49.3,49.07,49.19,379200.0,40.1216,40.2768,40.0889,40.1869,379200.0
2014-11-18 12:45:00,49.19,49.41,49.07,49.1,403100.0,40.1869,40.3667,40.0889,40.1134,403100.0
2014-11-18 12:50:00,49.1,49.2,49.05,49.09,268400.0,40.1134,40.1951,40.0725,40.1052,268400.0
2014-11-18 12:55:00,49.1,49.15,49.05,49.05,265800.0,40.1134,40.1542,40.0725,40.0725,265800.0
2014-11-18 13:00:00,49.05,49.08,49.04,49.04,273300.0,40.0725,40.0971,40.0644,40.0644,273300.0
2014-11-18 13:05:00,49.05,49.14,49.04,49.1,313100.0,40.0725,40.1461,40.0644,40.1134,313100.0
2014-11-18 13:10:00,49.09,49.15,49.07,49.07,188900.0,40.1052,40.1542,40.0889,40.0889,188900.0
2014-11-18 13:15:00,49.08,49.1,49.05,49.07,212900.0,40.0971,40.1134,40.0725,40.0889,212900.0
2014-11-18 13:20:00,49.07,49.18,49.03,49.05,267800.0,40.0889,40.1788,40.0562,40.0725,267800.0
2014-11-18 13:25:00,49.05,49.06,49.0,49.01,299900.0,40.0725,40.0807,40.0317,40.0399,299900.0
2014-11-18 13:30:00,49.01,49.14,49.0,49.13,222500.0,40.0399,40.1461,40.0317,40.1379,222500.0
2014-11-18 13:35:00,49.14,49.14,49.06,49.08,232300.0,40.1461,40.1461,40.0807,40.0971,232300.0
2014-11-18 13:40:00,49.07,49.08,49.01,49.02,154900.0,40.0889,40.0971,40.0399,40.048,154900.0
2014-11-18 13:45:00,49.02,49.05,49.0,49.01,395000.0,40.048,40.0725,40.0317,40.0399,395000.0
2014-11-18 13:50:00,49.02,49.18,49.01,49.14,394900.0,40.048,40.1788,40.0399,40.1461,394900.0
2014-11-18 13:55:00,49.15,49.2,49.12,49.16,253400.0,40.1542,40.1951,40.1297,40.1624,253400.0
2014-11-18 14:00:00,49.16,49.32,49.15,49.32,412600.0,40.1624,40.2931,40.1542,40.2931,412600.0
2014-11-18 14:05:00,49.32,49.41,49.28,49.31,475100.0,40.2931,40.3667,40.2604,40.285,475100.0
2014-11-18 14:10:00,49.32,49.35,49.23,49.32,377100.0,40.2931,40.3176,40.2196,40.2931,377100.0
2014-11-18 14:15:00,49.32,49.35,49.26,49.35,201900.0,40.2931,40.3176,40.2441,40.3176,201900.0
2014-11-18 14:20:00,49.35,49.41,49.33,49.36,204700.0,40.3176,40.3667,40.3013,40.3258,204700.0
2014-11-18 14:25:00,49.36,49.42,49.34,49.35,153900.0,40.3258,40.3748,40.3095,40.3176,153900.0
2014-11-18 14:30:00,49.36,49.36,49.28,49.28,201800.0,40.3258,40.3258,40.2604,40.2604,201800.0
2014-11-18 14:35:00,49.29,49.32,49.18,49.18,394500.0,40.2686,40.2931,40.1788,40.1788,394500.0
2014-11-18 14:40:00,49.17,49.26,49.15,49.2,255100.0,40.1706,40.2441,40.1542,40.1951,255100.0
2014-11-18 14:45:00,49.21,49.21,49.15,49.17,290500.0,40.2033,40.2033,40.1542,40.1706,290500.0
2014-11-18 14:50:00,49.18,49.2,49.05,49.05,226100.0,40.1788,40.1951,40.0725,40.0725,226100.0
2014-11-18 14:55:00,49.06,49.22,49.01,49.02,487300.0,40.0807,40.2114,40.0399,40.048,487300.0
2014-11-18 15:00:00,49.03,49.08,49.01,49.08,291100.0,40.0562,40.0971,40.0399,40.0971,291100.0
2014-11-18 15:05:00,49.07,49.16,49.07,49.11,288300.0,40.0889,40.1624,40.0889,40.1216,288300.0
2014-11-18 15:10:00,49.12,49.17,49.08,49.14,274500.0,40.1297,40.1706,40.0971,40.1461,274500.0
2014-11-18 15:15:00,49.14,49.14,49.01,49.02,361800.0,40.1461,40.1461,40.0399,40.048,361800.0
2014-11-18 15:20:00,49.02,49.06,48.88,48.89,1109300.0,40.048,40.0807,39.9337,39.9418,1109300.0
2014-11-18 15:25:00,48.9,48.97,48.83,48.94,730500.0,39.95,40.0072,39.8928,39.9827,730500.0
2014-11-18 15:30:00,48.94,48.94,48.75,48.83,717900.0,39.9827,39.9827,39.8275,39.8928,717900.0
2014-11-18 15:35:00,48.83,48.85,48.62,48.63,1366300.0,39.8928,39.9092,39.7212,39.7294,1366300.0
2014-11-18 15:40:00,48.63,48.75,48.62,48.66,704300.0,39.7294,39.8275,39.7212,39.7539,704300.0
2014-11-18 15:45:00,48.66,48.75,48.66,48.68,602800.0,39.7539,39.8275,39.7539,39.7703,602800.0
2014-11-18 15:50:00,48.68,48.68,48.47,48.47,1524600.0,39.7703,39.7703,39.5987,39.5987,1524600.0
2014-11-18 15:55:00,48.48,48.61,48.46,48.5,2219400.0,39.6069,39.7131,39.5905,39.6232,2219400.0
2014-11-19 09:30:00,48.73,48.94,48.2,48.2,1043800.0,39.8111,39.9827,39.3781,39.3781,1043800.0
2014-11-19 09:35:00,48.2,48.68,47.95,48.52,1003300.0,39.3781,39.7703,39.1739,39.6395,1003300.0
2014-11-19 09:40:00,48.51,48.65,48.34,48.57,325500.0,39.6314,39.7458,39.4925,39.6804,325500.0
2014-11-19 09:45:00,48.54,48.91,48.45,48.69,524500.0,39.6559,39.9582,39.5824,39.7784,524500.0
2014-11-19 09:50:00,48.72,48.81,48.61,48.69,272500.0,39.8029,39.8765,39.7131,39.7784,272500.0
2014-11-19 09:55:00,48.71,48.71,48.46,48.52,332100.0,39.7948,39.7948,39.5905,39.6395,332100.0
2014-11-19 10:00:00,48.52,48.53,48.27,48.4,305600.0,39.6395,39.6477,39.4353,39.5415,305600.0
2014-11-19 10:05:00,48.38,48.44,48.34,48.39,306400.0,39.5252,39.5742,39.4925,39.5333,306400.0
2014-11-19 10:10:00,48.38,48.39,48.14,48.2,320000.0,39.5252,39.5333,39.3291,39.3781,320000.0
2014-11-19 10:15:00,48.19,48.25,48.05,48.09,741000.0,39.3699,39.419,39.2556,39.2883,741000.0
2014-11-19 10:20:00,48.09,48.12,47.95,47.95,628000.0,39.2883,39.3128,39.1739,39.1739,628000.0
2014-11-19 10:25:00,47.95,48.01,47.81,47.85,744500.0,39.1739,39.2229,39.0595,39.0922,744500.0
2014-11-19 10:30:00,47.85,48.0,47.85,47.94,600500.0,39.0922,39.2147,39.0922,39.1657,600500.0
2014-11-19 10:35:00,47.91,47.93,47.78,47.84,484800.0,39.1412,39.1575,39.035,39.084,484800.0
2014-11-19 10:40:00,47.85,47.91,47.74,47.86,718900.0,39.0922,39.1412,39.0023,39.1003,718900.0
2014-11-19 10:45:00,47.87,48.04,47.79,47.94,431700.0,39.1085,39.2474,39.0432,39.1657,431700.0
2014-11-19 10:50:00,47.93,48.1,47.92,48.05,460300.0,39.1575,39.2964,39.1494,39.2556,460300.0
2014-11-19 10:55:00,48.05,48.08,47.96,48.0,485200.0,39.2556,39.2801,39.182,39.2147,485200.0
2014-11-19 11:00:00,48.0,48.01,47.92,47.98,256400.0,39.2147,39.2229,39.1494,39.1984,256400.0
2014-11-19 11:05:00,47.98,48.01,47.94,47.99,251800.0,39.1984,39.2229,39.1657,39.2066,251800.0
2014-11-19 11:10:00,48.0,48.0,47.85,47.91,422000.0,39.2147,39.2147,39.0922,39.1412,422000.0
2014-11-19 11:15:00,47.9,48.0,47.9,47.95,279300.0,39.133,39.2147,39.133,39.1739,279300.0
2014-11-19 11:20:00,47.94,47.97,47.86,47.88,226700.0,39.1657,39.1902,39.1003,39.1167,226700.0
2014-11-19 11:25:00,47.88,47.99,47.88,47.98,182000.0,39.1167,39.2066,39.1167,39.1984,182000.0
2014-11-19 11:30:00,47.98,48.06,47.92,48.04,408900.0,39.1984,39.2637,39.1494,39.2474,408900.0
2014-11-19 11:35:00,48.05,48.08,47.91,47.94,618900.0,39.2556,39.2801,39.1412,39.1657,618900.0
2014-11-19 11:40:00,47.94,48.31,47.92,48.29,476900.0,39.1657,39.468,39.1494,39.4516,476900.0
2014-11-19 11:45:00,48.3,48.37,48.08,48.08,854700.0,39.4598,39.517,39.2801,39.2801,854700.0
2014-11-19 11:50:00,48.08,48.11,47.92,47.94,263700.0,39.2801,39.3046,39.1494,39.1657,263700.0
2014-11-19 11:55:00,47.95,48.0,47.83,47.85,274900.0,39.1739,39.2147,39.0758,39.0922,274900.0
2014-11-19 12:00:00,47.85,47.95,47.81,47.89,215600.0,39.0922,39.1739,39.0595,39.1249,215600.0
2014-11-19 12:05:00,47.9,47.96,47.83,47.94,156500.0,39.133,39.182,39.0758,39.1657,156500.0
2014-11-19 12:10:00,47.94,47.97,47.88,47.96,159500.0,39.1657,39.1902,39.1167,39.182,159500.0
2014-11-19 12:15:00,47.96,47.98,47.85,47.9,146800.0,39.182,39.1984,39.0922,39.133,146800.0
2014-11-19 12:20:00,47.9,48.02,47.89,47.99,212400.0,39.133,39.2311,39.1249,39.2066,212400.0
2014-11-19 12:25:00,48.0,48.07,47.93,47.96,108800.0,39.2147,39.2719,39.1575,39.182,108800.0
2014-11-19 12:30:00,47.96,47.96,47.83,47.85,147000.0,39.182,39.182,39.0758,39.0922,147000.0
2014-11-19 12:35:00,47.85,47.92,47.77,47.9,359800.0,39.0922,39.1494,39.0268,39.133,359800.0
2014-11-19 12:40:00,47.9,48.06,47.88,48.06,437700.0,39.133,39.2637,39.1167,39.2637,437700.0
2014-11-19 12:45:00,48.06,48.11,47.99,48.07,378500.0,39.2637,39.3046,39.2066,39.2719,378500.0
2014-11-19 12:50:00,48.07,48.13,48.03,48.04,293000.0,39.2719,39.3209,39.2392,39.2474,293000.0
2014-11-19 12:55:00,48.04,48.14,48.01,48.14,185200.0,39.2474,39.3291,39.2229,39.3291,185200.0
2014-11-19 13:00:00,48.14,48.38,48.12,48.29,537600.0,39.3291,39.5252,39.3128,39.4516,537600.0
2014-11-19 13:05:00,48.28,48.5,48.21,48.26,457800.0,39.4435,39.6232,39.3863,39.4271,457800.0
2014-11-19 13:10:00,48.26,48.35,48.24,48.33,268200.0,39.4271,39.5007,39.4108,39.4843,268200.0
2014-11-19 13:15:00,48.32,48.49,48.2,48.47,305300.0,39.4762,39.615,39.3781,39.5987,305300.0
2014-11-19 13:20:00,48.46,48.48,48.33,48.33,214400.0,39.5905,39.6069,39.4843,39.4843,214400.0
2014-11-19 13:25:00,48.33,48.48,48.31,48.47,212000.0,39.4843,39.6069,39.468,39.5987,212000.0
2014-11-19 13:30:00,48.47,48.55,48.36,48.4,291200.0,39.5987,39.6641,39.5088,39.5415,291200.0
2014-11-19 13:35:00,48.4,48.54,48.38,48.43,262200.0,39.5415,39.6559,39.5252,39.566,262200.0
2014-11-19 13:40:00,48.43,48.61,48.43,48.55,209900.0,39.566,39.7131,39.566,39.6641,209900.0
2014-11-19 13:45:00,48.55,48.64,48.52,48.62,215700.0,39.6641,39.7376,39.6395,39.7212,215700.0
2014-11-19 13:50:00,48.62,48.76,48.61,48.73,336900.0,39.7212,39.8356,39.7131,39.8111,336900.0
2014-11-19 13:55:00,48.73,48.74,48.53,48.54,266200.0,39.8111,39.8193,39.6477,39.6559,266200.0
2014-11-19 14:00:00,48.54,48.67,48.5,48.55,255000.0,39.6559,39.7621,39.6232,39.6641,255000.0
2014-11-19 14:05:00,48.57,48.57,48.41,48.42,219500.0,39.6804,39.6804,39.5497,39.5579,219500.0
2014-11-19 14:10:00,48.42,48.51,48.36,48.36,256200.0,39.5579,39.6314,39.5088,39.5088,256200.0
2014-11-19 14:15:00,48.36,48.53,48.36,48.5,225500.0,39.5088,39.6477,39.5088,39.6232,225500.0
2014-11-19 14:20:00,48.5,48.54,48.36,48.38,270900.0,39.6232,39.6559,39.5088,39.5252,270900.0
2014-11-19 14:25:00,48.39,48.51,48.34,48.35,207200.0,39.5333,39.6314,39.4925,39.5007,207200.0
2014-11-19 14:30:00,48.36,48.49,48.34,48.48,207600.0,39.5088,39.615,39.4925,39.6069,207600.0
2014-11-19 14:35:00,48.48,48.51,48.37,48.44,169200.0,39.6069,39.6314,39.517,39.5742,169200.0
2014-11-19 14:40:00,48.44,48.49,48.38,48.47,206900.0,39.5742,39.615,39.5252,39.5987,206900.0
2014-11-19 14:45:00,48.47,48.48,48.34,48.42,159300.0,39.5987,39.6069,39.4925,39.5579,159300.0
2014-11-19 14:50:00,48.41,48.42,48.37,48.4,225500.0,39.5497,39.5579,39.517,39.5415,225500.0
2014-11-19 14:55:00,48.4,48.41,48.35,48.39,190700.0,39.5415,39.5497,39.5007,39.5333,190700.0
2014-11-19 15:00:00,48.4,48.41,48.25,48.25,250000.0,39.5415,39.5497,39.419,39.419,250000.0
2014-11-19 15:05:00,48.25,48.27,48.11,48.12,336500.0,39.419,39.4353,39.3046,39.3128,336500.0
2014-11-19 15:10:00,48.12,48.14,48.02,48.1,289400.0,39.3128,39.3291,39.2311,39.2964,289400.0
2014-11-19 15:15:00,48.09,48.25,48.08,48.2,269100.0,39.2883,39.419,39.2801,39.3781,269100.0
2014-11-19 15:20:00,48.2,48.3,48.19,48.27,243600.0,39.3781,39.4598,39.3699,39.4353,243600.0
2014-11-19 15:25:00,48.28,48.29,48.16,48.19,149300.0,39.4435,39.4516,39.3454,39.3699,149300.0
2014-11-19 15:30:00,48.19,48.23,48.15,48.22,187800.0,39.3699,39.4026,39.3373,39.3945,187800.0
2014-11-19 15:35:00,48.21,48.38,48.21,48.36,309600.0,39.3863,39.5252,39.3863,39.5088,309600.0
2014-11-19 15:40:00,48.35,48.51,48.33,48.42,420100.0,39.5007,39.6314,39.4843,39.5579,420100.0
2014-11-19 15:45:00,48.42,48.43,48.31,48.41,471700.0,39.5579,39.566,39.468,39.5497,471700.0
2014-11-19 15:50:00,48.4,48.54,48.38,48.51,408700.0,39.5415,39.6559,39.5252,39.6314,408700.0
2014-11-19 15:55:00,48.51,48.55,48.43,48.45,623500.0,39.6314,39.6641,39.566,39.5824,623500.0
2014-11-20 09:30:00,48.7,48.79,48.41,48.52,535600.0,39.7866,39.8601,39.5497,39.6395,535600.0
2014-11-20 09:35:00,48.5,48.71,48.39,48.56,368100.0,39.6232,39.7948,39.5333,39.6722,368100.0
2014-11-20 09:40:00,48.58,48.82,48.53,48.72,364400.0,39.6886,39.8846,39.6477,39.8029,364400.0
2014-11-20 09:45:00,48.72,48.9,48.61,48.68,431200.0,39.8029,39.95,39.7131,39.7703,431200.0
2014-11-20 09:50:00,48.68,48.75,48.59,48.72,331400.0,39.7703,39.8275,39.6967,39.8029,331400.0
2014-11-20 09:55:00,48.73,48.79,48.69,48.79,210900.0,39.8111,39.8601,39.7784,39.8601,210900.0
2014-11-20 10:00:00,48.79,48.91,48.77,48.86,279300.0,39.8601,39.9582,39.8438,39.9173,279300.0
2014-11-20 10:05:00,48.85,49.11,48.84,48.97,335700.0,39.9092,40.1216,39.901,40.0072,335700.0
2014-11-20 10:10:00,48.97,49.04,48.94,48.98,232400.0,40.0072,40.0644,39.9827,40.0154,232400.0
2014-11-20 10:15:00,48.98,49.0,48.89,48.94,236700.0,40.0154,40.0317,39.9418,39.9827,236700.0
2014-11-20 10:20:00,48.94,49.14,48.91,49.02,330200.0,39.9827,40.1461,39.9582,40.048,330200.0
2014-11-20 10:25:00,49.02,49.02,48.85,48.97,277200.0,40.048,40.048,39.9092,40.0072,277200.0
2014-11-20 10:30:00,48.97,49.1,48.96,49.08,350300.0,40.0072,40.1134,39.999,40.0971,350300.0
2014-11-20 10:35:00,49.09,49.23,49.07,49.23,308500.0,40.1052,40.2196,40.0889,40.2196,308500.0
2014-11-20 10:40:00,49.23,49.46,49.22,49.36,581100.0,40.2196,40.4075,40.2114,40.3258,581100.0
2014-11-20 10:45:00,49.37,49.38,49.16,49.17,316600.0,40.334,40.3421,40.1624,40.1706,316600.0
2014-11-20 10:50:00,49.17,49.21,49.06,49.1,331000.0,40.1706,40.2033,40.0807,40.1134,331000.0
2014-11-20 10:55:00,49.11,49.22,49.07,49.07,275200.0,40.1216,40.2114,40.0889,40.0889,275200.0
2014-11-20 11:00:00,49.09,49.22,49.04,49.2,191000.0,40.1052,40.2114,40.0644,40.1951,191000.0
2014-11-20 11:05:00,49.19,49.2,49.03,49.05,170700.0,40.1869,40.1951,40.0562,40.0725,170700.0
2014-11-20 11:10:00,49.05,49.11,49.03,49.07,270800.0,40.0725,40.1216,40.0562,40.0889,270800.0
2014-11-20 11:15:00,49.07,49.12,49.0,49.03,179300.0,40.0889,40.1297,40.0317,40.0562,179300.0
2014-11-20 11:20:00,49.04,49.12,49.0,49.1,204500.0,40.0644,40.1297,40.0317,40.1134,204500.0
2014-11-20 11:25:00,49.1,49.18,49.06,49.1,213400.0,40.1134,40.1788,40.0807,40.1134,213400.0
2014-11-20 11:30:00,49.1,49.24,49.1,49.23,185100.0,40.1134,40.2278,40.1134,40.2196,185100.0
2014-11-20 11:35:00,49.23,49.24,49.17,49.23,92000.0,40.2196,40.2278,40.1706,40.2196,92000.0
2014-11-20 11:40:00,49.22,49.27,49.16,49.18,139500.0,40.2114,40.2523,40.1624,40.1788,139500.0
2014-11-20 11:45:00,49.18,49.18,49.1,49.13,80100.0,40.1788,40.1788,40.1134,40.1379,80100.0
2014-11-20 11:50:00,49.13,49.16,49.08,49.13,101300.0,40.1379,40.1624,40.0971,40.1379,101300.0
2014-11-20 11:55:00,49.14,49.18,49.04,49.05,150700.0,40.1461,40.1788,40.0644,40.0725,150700.0
2014-11-20 12:00:00,49.06,49.11,49.02,49.11,138300.0,40.0807,40.1216,40.048,40.1216,138300.0
2014-11-20 12:05:00,49.12,49.16,49.07,49.16,101000.0,40.1297,40.1624,40.0889,40.1624,101000.0
2014-11-20 12:10:00,49.16,49.19,49.12,49.15,159500.0,40.1624,40.1869,40.1297,40.1542,159500.0
2014-11-20 12:15:00,49.15,49.15,49.06,49.06,99100.0,40.1542,40.1542,40.0807,40.0807,99100.0
2014-11-20 12:20:00,49.06,49.09,49.01,49.02,137800.0,40.0807,40.1052,40.0399,40.048,137800.0
2014-11-20 12:25:00,49.02,49.11,49.0,49.06,203300.0,40.048,40.1216,40.0317,40.0807,203300.0
2014-11-20 12:30:00,49.06,49.17,49.06,49.15,119800.0,40.0807,40.1706,40.0807,40.1542,119800.0
2014-11-20 12:35:00,49.15,49.16,49.02,49.02,117400.0,40.1542,40.1624,40.048,40.048,117400.0
2014-11-20 12:40:00,49.02,49.04,49.0,49.0,177300.0,40.048,40.0644,40.0317,40.0317,177300.0
2014-11-20 12:45:00,49.01,49.04,48.99,49.01,301600.0,40.0399,40.0644,40.0235,40.0399,301600.0
2014-11-20 12:50:00,49.01,49.12,49.01,49.05,224500.0,40.0399,40.1297,40.0399,40.0725,224500.0
2014-11-20 12:55:00,49.04,49.2,49.0,49.09,271300.0,40.0644,40.1951,40.0317,40.1052,271300.0
2014-11-20 13:00:00,49.09,49.12,49.0,49.11,165500.0,40.1052,40.1297,40.0317,40.1216,165500.0
2014-11-20 13:05:00,49.11,49.11,49.0,49.01,89300.0,40.1216,40.1216,40.0317,40.0399,89300.0
2014-11-20 13:10:00,49.02,49.04,48.93,49.0,218300.0,40.048,40.0644,39.9745,40.0317,218300.0
2014-11-20 13:15:00,49.0,49.01,48.78,48.81,276400.0,40.0317,40.0399,39.852,39.8765,276400.0
2014-11-20 13:20:00,48.82,48.91,48.8,48.85,225800.0,39.8846,39.9582,39.8683,39.9092,225800.0
2014-11-20 13:25:00,48.86,48.91,48.81,48.9,151300.0,39.9173,39.9582,39.8765,39.95,151300.0
2014-11-20 13:30:00,48.9,48.96,48.88,48.96,145700.0,39.95,39.999,39.9337,39.999,145700.0
2014-11-20 13:35:00,48.96,49.02,48.94,49.0,126300.0,39.999,40.048,39.9827,40.0317,126300.0
2014-11-20 13:40:00,49.0,49.19,48.99,49.19,171100.0,40.0317,40.1869,40.0235,40.1869,171100.0
2014-11-20 13:45:00,49.19,49.3,49.1,49.11,193000.0,40.1869,40.2768,40.1134,40.1216,193000.0
2014-11-20 13:50:00,49.12,49.13,49.08,49.1,266900.0,40.1297,40.1379,40.0971,40.1134,266900.0
2014-11-20 13:55:00,49.1,49.18,49.09,49.18,122300.0,40.1134,40.1788,40.1052,40.1788,122300.0
2014-11-20 14:00:00,49.17,49.4,49.17,49.39,445300.0,40.1706,40.3585,40.1706,40.3503,445300.0
2014-11-20 14:05:00,49.4,49.41,49.26,49.26,309900.0,40.3585,40.3667,40.2441,40.2441,309900.0
2014-11-20 14:10:00,49.27,49.3,49.19,49.21,251600.0,40.2523,40.2768,40.1869,40.2033,251600.0
2014-11-20 14:15:00,49.21,49.37,49.2,49.37,202700.0,40.2033,40.334,40.1951,40.334,202700.0
2014-11-20 14:20:00,49.36,49.41,49.33,49.35,188200.0,40.3258,40.3667,40.3013,40.3176,188200.0
2014-11-20 14:25:00,49.36,49.42,49.3,49.37,144900.0,40.3258,40.3748,40.2768,40.334,144900.0
2014-11-20 14:30:00,49.37,49.39,49.26,49.27,105700.0,40.334,40.3503,40.2441,40.2523,105700.0
2014-11-20 14:35:00,49.26,49.3,49.24,49.29,137300.0,40.2441,40.2768,40.2278,40.2686,137300.0
2014-11-20 14:40:00,49.29,49.31,49.25,49.3,203200.0,40.2686,40.285,40.2359,40.2768,203200.0
2014-11-20 14:45:00,49.3,49.34,49.26,49.29,179000.0,40.2768,40.3095,40.2441,40.2686,179000.0
2014-11-20 14:50:00,49.28,49.28,49.22,49.25,166700.0,40.2604,40.2604,40.2114,40.2359,166700.0
2014-11-20 14:55:00,49.25,49.25,49.17,49.22,164100.0,40.2359,40.2359,40.1706,40.2114,164100.0
2014-11-20 15:00:00,49.22,49.26,49.17,49.21,391500.0,40.2114,40.2441,40.1706,40.2033,391500.0
2014-11-20 15:05:00,49.21,49.27,49.18,49.25,242600.0,40.2033,40.2523,40.1788,40.2359,242600.0
2014-11-20 15:10:00,49.25,49.25,49.18,49.22,284800.0,40.2359,40.2359,40.1788,40.2114,284800.0
2014-11-20 15:15:00,49.22,49.26,49.2,49.2,246400.0,40.2114,40.2441,40.1951,40.1951,246400.0
2014-11-20 15:20:00,49.21,49.21,49.15,49.2,211900.0,40.2033,40.2033,40.1542,40.1951,211900.0
2014-11-20 15:25:00,49.2,49.26,49.19,49.22,273100.0,40.1951,40.2441,40.1869,40.2114,273100.0
2014-11-20 15:30:00,49.22,49.28,49.2,49.25,323700.0,40.2114,40.2604,40.1951,40.2359,323700.0
2014-11-20 15:35:00,49.24,49.28,49.21,49.27,368100.0,40.2278,40.2604,40.2033,40.2523,368100.0
2014-11-20 15:40:00,49.27,49.31,49.22,49.23,573400.0,40.2523,40.285,40.2114,40.2196,573400.0
2014-11-20 15:45:00,49.22,49.24,49.08,49.11,525500.0,40.2114,40.2278,40.0971,40.1216,525500.0
2014-11-20 15:50:00,49.11,49.12,49.02,49.03,554500.0,40.1216,40.1297,40.048,40.0562,554500.0
2014-11-20 15:55:00,49.04,49.25,49.03,49.23,888500.0,40.0644,40.2359,40.0562,40.2196,888500.0
2014-11-21 09:30:00,50.3,50.49,50.05,50.19,1649100.0,41.0938,41.249,40.8895,41.0039,1649100.0
2014-11-21 09:35:00,50.19,50.25,49.8,50.2,684400.0,41.0039,41.0529,40.6853,41.0121,684400.0
2014-11-21 09:40:00,50.2,50.3,50.01,50.1,460900.0,41.0121,41.0938,40.8568,40.9304,460900.0
2014-11-21 09:45:00,50.11,50.46,50.03,50.43,774900.0,40.9385,41.2245,40.8732,41.2,774900.0
2014-11-21 09:50:00,50.42,50.59,50.3,50.56,565400.0,41.1918,41.3307,41.0938,41.3062,565400.0
2014-11-21 09:55:00,50.57,50.99,50.45,50.97,856400.0,41.3143,41.6575,41.2163,41.6411,856400.0
2014-11-21 10:00:00,50.98,51.13,50.92,50.96,1546400.0,41.6493,41.7718,41.6003,41.633,1546400.0
2014-11-21 10:05:00,50.96,51.04,50.83,50.88,801400.0,41.633,41.6983,41.5268,41.5676,801400.0
2014-11-21 10:10:00,50.89,51.09,50.84,51.03,613200.0,41.5758,41.7392,41.5349,41.6902,613200.0
2014-11-21 10:15:00,51.03,51.06,50.65,50.83,446400.0,41.6902,41.7147,41.3797,41.5268,446400.0
2014-11-21 10:20:00,50.82,50.92,50.75,50.86,521100.0,41.5186,41.6003,41.4614,41.5513,521100.0
2014-11-21 10:25:00,50.86,50.95,50.85,50.9,314700.0,41.5513,41.6248,41.5431,41.5839,314700.0
2014-11-21 10:30:00,50.91,50.91,50.68,50.73,331500.0,41.5921,41.5921,41.4042,41.4451,331500.0
2014-11-21 10:35:00,50.73,50.77,50.59,50.69,244200.0,41.4451,41.4777,41.3307,41.4124,244200.0
2014-11-21 10:40:00,50.69,50.85,50.66,50.67,468000.0,41.4124,41.5431,41.3879,41.396,468000.0
2014-11-21 10:45:00,50.67,50.68,50.62,50.68,224800.0,41.396,41.4042,41.3552,41.4042,224800.0
2014-11-21 10:50:00,50.68,50.85,50.67,50.79,461400.0,41.4042,41.5431,41.396,41.4941,461400.0
2014-11-21 10:55:00,50.8,50.87,50.77,50.86,203100.0,41.5022,41.5594,41.4777,41.5513,203100.0
2014-11-21 11:00:00,50.85,50.87,50.75,50.84,246900.0,41.5431,41.5594,41.4614,41.5349,246900.0
2014-11-21 11:05:00,50.84,50.89,50.81,50.88,227900.0,41.5349,41.5758,41.5104,41.5676,227900.0
2014-11-21 11:10:00,50.88,50.9,50.74,50.79,288600.0,41.5676,41.5839,41.4532,41.4941,288600.0
2014-11-21 11:15:00,50.79,50.79,50.6,50.62,228000.0,41.4941,41.4941,41.3389,41.3552,228000.0
2014-11-21 11:20:00,50.62,50.79,50.61,50.75,176200.0,41.3552,41.4941,41.347,41.4614,176200.0
2014-11-21 11:25:00,50.74,50.87,50.74,50.86,192400.0,41.4532,41.5594,41.4532,41.5513,192400.0
2014-11-21 11:30:00,50.87,50.96,50.85,50.92,219400.0,41.5594,41.633,41.5431,41.6003,219400.0
2014-11-21 11:35:00,50.92,50.98,50.91,50.96,355900.0,41.6003,41.6493,41.5921,41.633,355900.0
2014-11-21 11:40:00,50.96,50.97,50.57,50.57,547000.0,41.633,41.6411,41.3143,41.3143,547000.0
2014-11-21 11:45:00,50.57,50.75,50.43,50.45,304900.0,41.3143,41.4614,41.2,41.2163,304900.0
2014-11-21 11:50:00,50.44,50.46,50.3,50.45,304500.0,41.2081,41.2245,41.0938,41.2163,304500.0
2014-11-21 11:55:00,50.44,50.66,50.42,50.62,222500.0,41.2081,41.3879,41.1918,41.3552,222500.0
2014-11-21 12:00:00,50.62,50.68,50.48,50.51,137600.0,41.3552,41.4042,41.2408,41.2653,137600.0
2014-11-21 12:05:00,50.51,50.61,50.44,50.6,171400.0,41.2653,41.347,41.2081,41.3389,171400.0
2014-11-21 12:10:00,50.59,50.63,50.55,50.61,185200.0,41.3307,41.3634,41.298,41.347,185200.0
2014-11-21 12:15:00,50.61,50.61,50.39,50.44,159600.0,41.347,41.347,41.1673,41.2081,159600.0
2014-11-21 12:20:00,50.44,50.5,50.41,50.42,89000.0,41.2081,41.2572,41.1836,41.1918,89000.0
2014-11-21 12:25:00,50.43,50.43,50.35,50.4,189500.0,41.2,41.2,41.1346,41.1755,189500.0
2014-11-21 12:30:00,50.4,50.51,50.39,50.44,261100.0,41.1755,41.2653,41.1673,41.2081,261100.0
2014-11-21 12:35:00,50.44,50.54,50.44,50.51,125500.0,41.2081,41.2898,41.2081,41.2653,125500.0
2014-11-21 12:40:00,50.51,50.53,50.48,50.52,149200.0,41.2653,41.2817,41.2408,41.2735,149200.0
2014-11-21 12:45:00,50.53,50.58,50.5,50.55,201100.0,41.2817,41.3225,41.2572,41.298,201100.0
2014-11-21 12:50:00,50.55,50.65,50.43,50.43,216500.0,41.298,41.3797,41.2,41.2,216500.0
2014-11-21 12:55:00,50.45,50.46,50.34,50.39,266000.0,41.2163,41.2245,41.1264,41.1673,266000.0
2014-11-21 13:00:00,50.38,50.41,50.29,50.3,318800.0,41.1591,41.1836,41.0856,41.0938,318800.0
2014-11-21 13:05:00,50.3,50.42,50.25,50.3,154100.0,41.0938,41.1918,41.0529,41.0938,154100.0
2014-11-21 13:10:00,50.3,50.34,50.22,50.26,190400.0,41.0938,41.1264,41.0284,41.0611,190400.0
2014-11-21 13:15:00,50.26,50.29,50.18,50.18,235800.0,41.0611,41.0856,40.9957,40.9957,235800.0
2014-11-21 13:20:00,50.19,50.29,50.14,50.21,341100.0,41.0039,41.0856,40.963,41.0202,341100.0
2014-11-21 13:25:00,50.2,50.2,49.99,50.0,480400.0,41.0121,41.0121,40.8405,40.8487,480400.0
2014-11-21 13:30:00,50.0,50.13,49.97,50.11,434700.0,40.8487,40.9549,40.8242,40.9385,434700.0
2014-11-21 13:35:00,50.11,50.15,50.04,50.13,192100.0,40.9385,40.9712,40.8813,40.9549,192100.0
2014-11-21 13:40:00,50.14,50.2,50.07,50.07,214200.0,40.963,41.0121,40.9059,40.9059,214200.0
2014-11-21 13:45:00,50.07,50.12,50.0,50.08,258800.0,40.9059,40.9467,40.8487,40.914,258800.0
2014-11-21 13:50:00,50.09,50.4,50.08,50.38,198600.0,40.9222,41.1755,40.914,41.1591,198600.0
2014-11-21 13:55:00,50.39,50.44,50.34,50.37,204100.0,41.1673,41.2081,41.1264,41.151,204100.0
2014-11-21 14:00:00,50.36,50.39,50.33,50.39,169400.0,41.1428,41.1673,41.1183,41.1673,169400.0
2014-11-21 14:05:00,50.38,50.42,50.32,50.36,192100.0,41.1591,41.1918,41.1101,41.1428,192100.0
2014-11-21 14:10:00,50.35,50.5,50.35,50.49,159700.0,41.1346,41.2572,41.1346,41.249,159700.0
2014-11-21 14:15:00,50.49,50.52,50.4,50.41,126200.0,41.249,41.2735,41.1755,41.1836,126200.0
2014-11-21 14:20:00,50.41,50.44,50.31,50.32,160000.0,41.1836,41.2081,41.1019,41.1101,160000.0
2014-11-21 14:25:00,50.31,50.42,50.29,50.4,143300.0,41.1019,41.1918,41.0856,41.1755,143300.0
2014-11-21 14:30:00,50.41,50.41,50.3,50.35,155300.0,41.1836,41.1836,41.0938,41.1346,155300.0
2014-11-21 14:35:00,50.34,50.36,50.3,50.35,171500.0,41.1264,41.1428,41.0938,41.1346,171500.0
2014-11-21 14:40:00,50.35,50.5,50.34,50.46,222600.0,41.1346,41.2572,41.1264,41.2245,222600.0
2014-11-21 14:45:00,50.47,50.51,50.46,50.48,174800.0,41.2326,41.2653,41.2245,41.2408,174800.0
2014-11-21 14:50:00,50.49,50.55,50.45,50.5,218400.0,41.249,41.298,41.2163,41.2572,218400.0
2014-11-21 14:55:00,50.5,50.5,50.4,50.46,100800.0,41.2572,41.2572,41.1755,41.2245,100800.0
2014-11-21 15:00:00,50.47,50.53,50.46,50.49,261200.0,41.2326,41.2817,41.2245,41.249,261200.0
2014-11-21 15:05:00,50.47,50.5,50.42,50.44,213100.0,41.2326,41.2572,41.1918,41.2081,213100.0
2014-11-21 15:10:00,50.44,50.56,50.44,50.54,281500.0,41.2081,41.3062,41.2081,41.2898,281500.0
2014-11-21 15:15:00,50.54,50.57,50.52,50.52,204600.0,41.2898,41.3143,41.2735,41.2735,204600.0
2014-11-21 15:20:00,50.52,50.57,50.49,50.56,190300.0,41.2735,41.3143,41.249,41.3062,190300.0
2014-11-21 15:25:00,50.57,50.68,50.55,50.64,304000.0,41.3143,41.4042,41.298,41.3715,304000.0
2014-11-21 15:30:00,50.64,50.75,50.6,50.74,379100.0,41.3715,41.4614,41.3389,41.4532,379100.0
2014-11-21 15:35:00,50.74,50.75,50.62,50.66,296500.0,41.4532,41.4614,41.3552,41.3879,296500.0
2014-11-21 15:40:00,50.67,50.7,50.58,50.69,411600.0,41.396,41.4206,41.3225,41.4124,411600.0
2014-11-21 15:45:00,50.69,50.74,50.65,50.67,384100.0,41.4124,41.4532,41.3797,41.396,384100.0
2014-11-21 15:50:00,50.67,50.72,50.63,50.67,500900.0,41.396,41.4369,41.3634,41.396,500900.0
2014-11-21 15:55:00,50.67,50.7,50.61,50.66,810300.0,41.396,41.4206,41.347,41.3879,810300.0
2014-11-24 09:30:00,50.51,50.98,50.49,50.82,808700.0,41.2653,41.6493,41.249,41.5186,808700.0
2014-11-24 09:35:00,50.82,50.83,50.43,50.49,285100.0,41.5186,41.5268,41.2,41.249,285100.0
2014-11-24 09:40:00,50.49,50.51,50.15,50.18,377600.0,41.249,41.2653,40.9712,40.9957,377600.0
2014-11-24 09:45:00,50.19,50.23,50.08,50.17,323700.0,41.0039,41.0366,40.914,40.9876,323700.0
2014-11-24 09:50:00,50.18,50.19,49.9,50.02,515200.0,40.9957,41.0039,40.767,40.865,515200.0
2014-11-24 09:55:00,50.04,50.11,49.87,49.98,319100.0,40.8813,40.9385,40.7425,40.8323,319100.0
2014-11-24 10:00:00,49.96,49.99,49.81,49.98,326900.0,40.816,40.8405,40.6934,40.8323,326900.0
2014-11-24 10:05:00,49.98,50.2,49.87,50.17,392000.0,40.8323,41.0121,40.7425,40.9876,392000.0
2014-11-24 10:10:00,50.16,50.26,50.02,50.07,241800.0,40.9794,41.0611,40.865,40.9059,241800.0
2014-11-24 10:15:00,50.06,50.22,50.06,50.13,228800.0,40.8977,41.0284,40.8977,40.9549,228800.0
2014-11-24 10:20:00,50.13,50.21,50.02,50.03,248300.0,40.9549,41.0202,40.865,40.8732,248300.0
2014-11-24 10:25:00,50.03,50.14,50.01,50.11,277100.0,40.8732,40.963,40.8568,40.9385,277100.0
2014-11-24 10:30:00,50.11,50.15,50.02,50.13,254700.0,40.9385,40.9712,40.865,40.9549,254700.0
2014-11-24 10:35:00,50.14,50.15,50.02,50.03,208300.0,40.963,40.9712,40.865,40.8732,208300.0
2014-11-24 10:40:00,50.04,50.11,49.9,49.95,338100.0,40.8813,40.9385,40.767,40.8078,338100.0
2014-11-24 10:45:00,49.95,50.02,49.8,49.83,278400.0,40.8078,40.865,40.6853,40.7098,278400.0
2014-11-24 10:50:00,49.84,49.96,49.8,49.87,281900.0,40.718,40.816,40.6853,40.7425,281900.0
2014-11-24 10:55:00,49.89,50.08,49.85,50.02,247300.0,40.7588,40.914,40.7261,40.865,247300.0
2014-11-24 11:00:00,50.03,50.21,49.99,50.04,345600.0,40.8732,41.0202,40.8405,40.8813,345600.0
2014-11-24 11:05:00,50.04,50.06,49.92,49.96,202600.0,40.8813,40.8977,40.7833,40.816,202600.0
2014-11-24 11:10:00,49.95,50.07,49.93,50.06,159500.0,40.8078,40.9059,40.7915,40.8977,159500.0
2014-11-24 11:15:00,50.07,50.1,50.0,50.0,181400.0,40.9059,40.9304,40.8487,40.8487,181400.0
2014-11-24 11:20:00,50.01,50.08,49.96,50.04,333100.0,40.8568,40.914,40.816,40.8813,333100.0
2014-11-24 11:25:00,50.04,50.11,49.99,50.1,237300.0,40.8813,40.9385,40.8405,40.9304,237300.0
2014-11-24 11:30:00,50.09,50.28,50.04,50.24,305100.0,40.9222,41.0774,40.8813,41.0447,305100.0
2014-11-24 11:35:00,50.24,50.24,50.07,50.09,119100.0,41.0447,41.0447,40.9059,40.9222,119100.0
2014-11-24 11:40:00,50.09,50.11,50.01,50.06,169500.0,40.9222,40.9385,40.8568,40.8977,169500.0
2014-11-24 11:45:00,50.06,50.07,49.91,49.98,185200.0,40.8977,40.9059,40.7751,40.8323,185200.0
2014-11-24 11:50:00,49.99,50.0,49.91,49.98,123500.0,40.8405,40.8487,40.7751,40.8323,123500.0
2014-11-24 11:55:00,49.98,50.02,49.91,49.91,162800.0,40.8323,40.865,40.7751,40.7751,162800.0
2014-11-24 12:00:00,49.91,50.0,49.9,49.99,166700.0,40.7751,40.8487,40.767,40.8405,166700.0
2014-11-24 12:05:00,49.99,50.0,49.94,50.0,152300.0,40.8405,40.8487,40.7997,40.8487,152300.0
2014-11-24 12:10:00,49.99,50.0,49.95,49.98,203800.0,40.8405,40.8487,40.8078,40.8323,203800.0
2014-11-24 12:15:00,49.98,50.04,49.96,49.98,138700.0,40.8323,40.8813,40.816,40.8323,138700.0
2014-11-24 12:20:00,49.98,50.12,49.97,50.02,175200.0,40.8323,40.9467,40.8242,40.865,175200.0
2014-11-24 12:25:00,50.02,50.03,49.95,49.98,117200.0,40.865,40.8732,40.8078,40.8323,117200.0
2014-11-24 12:30:00,49.99,49.99,49.92,49.94,133200.0,40.8405,40.8405,40.7833,40.7997,133200.0
2014-11-24 12:35:00,49.94,49.99,49.86,49.86,282500.0,40.7997,40.8405,40.7343,40.7343,282500.0
2014-11-24 12:40:00,49.87,49.97,49.83,49.92,200600.0,40.7425,40.8242,40.7098,40.7833,200600.0
2014-11-24 12:45:00,49.91,49.95,49.83,49.9,199400.0,40.7751,40.8078,40.7098,40.767,199400.0
2014-11-24 12:50:00,49.91,49.91,49.77,49.77,260000.0,40.7751,40.7751,40.6608,40.6608,260000.0
2014-11-24 12:55:00,49.77,49.85,49.73,49.75,214000.0,40.6608,40.7261,40.6281,40.6444,214000.0
2014-11-24 13:00:00,49.75,49.83,49.73,49.76,150700.0,40.6444,40.7098,40.6281,40.6526,150700.0
2014-11-24 13:05:00,49.76,49.76,49.62,49.71,243100.0,40.6526,40.6526,40.5382,40.6117,243100.0
2014-11-24 13:10:00,49.72,49.79,49.71,49.74,134300.0,40.6199,40.6771,40.6117,40.6363,134300.0
2014-11-24 13:15:00,49.74,49.86,49.68,49.7,144400.0,40.6363,40.7343,40.5872,40.6036,144400.0
2014-11-24 13:20:00,49.7,49.75,49.6,49.61,193300.0,40.6036,40.6444,40.5219,40.5301,193300.0
2014-11-24 13:25:00,49.63,49.69,49.52,49.52,175500.0,40.5464,40.5954,40.4565,40.4565,175500.0
2014-11-24 13:30:00,49.52,49.63,49.52,49.56,176700.0,40.4565,40.5464,40.4565,40.4892,176700.0
2014-11-24 13:35:00,49.55,49.61,49.51,49.52,158500.0,40.481,40.5301,40.4484,40.4565,158500.0
2014-11-24 13:40:00,49.52,49.6,49.51,49.54,122400.0,40.4565,40.5219,40.4484,40.4729,122400.0
2014-11-24 13:45:00,49.53,49.58,49.51,49.57,83600.0,40.4647,40.5055,40.4484,40.4974,83600.0
2014-11-24 13:50:00,49.57,49.63,49.53,49.63,122400.0,40.4974,40.5464,40.4647,40.5464,122400.0
2014-11-24 13:55:00,49.64,49.67,49.59,49.59,133600.0,40.5546,40.5791,40.5137,40.5137,133600.0
2014-11-24 14:00:00,49.59,49.63,49.57,49.59,116600.0,40.5137,40.5464,40.4974,40.5137,116600.0
2014-11-24 14:05:00,49.59,49.67,49.59,49.67,104900.0,40.5137,40.5791,40.5137,40.5791,104900.0
2014-11-24 14:10:00,49.68,49.71,49.62,49.71,99500.0,40.5872,40.6117,40.5382,40.6117,99500.0
2014-11-24 14:15:00,49.71,49.77,49.7,49.7,158300.0,40.6117,40.6608,40.6036,40.6036,158300.0
2014-11-24 14:20:00,49.71,49.72,49.66,49.7,154700.0,40.6117,40.6199,40.5709,40.6036,154700.0
2014-11-24 14:25:00,49.69,49.8,49.67,49.8,190500.0,40.5954,40.6853,40.5791,40.6853,190500.0
2014-11-24 14:30:00,49.8,49.88,49.77,49.87,160700.0,40.6853,40.7506,40.6608,40.7425,160700.0
2014-11-24 14:35:00,49.88,49.9,49.83,49.89,157700.0,40.7506,40.767,40.7098,40.7588,157700.0
2014-11-24 14:40:00,49.89,49.9,49.82,49.84,176700.0,40.7588,40.767,40.7016,40.718,176700.0
2014-11-24 14:45:00,49.85,49.89,49.83,49.88,118600.0,40.7261,40.7588,40.7098,40.7506,118600.0
2014-11-24 14:50:00,49.89,49.89,49.78,49.83,127800.0,40.7588,40.7588,40.6689,40.7098,127800.0
2014-11-24 14:55:00,49.83,49.83,49.67,49.72,126100.0,40.7098,40.7098,40.5791,40.6199,126100.0
2014-11-24 15:00:00,49.73,49.73,49.66,49.7,393100.0,40.6281,40.6281,40.5709,40.6036,393100.0
2014-11-24 15:05:00,49.71,49.73,49.67,49.72,123600.0,40.6117,40.6281,40.5791,40.6199,123600.0
2014-11-24 15:10:00,49.72,49.81,49.71,49.79,134600.0,40.6199,40.6934,40.6117,40.6771,134600.0
2014-11-24 15:15:00,49.8,49.82,49.75,49.78,121000.0,40.6853,40.7016,40.6444,40.6689,121000.0
2014-11-24 15:20:00,49.77,49.82,49.77,49.8,134900.0,40.6608,40.7016,40.6608,40.6853,134900.0
2014-11-24 15:25:00,49.8,49.85,49.77,49.83,148800.0,40.6853,40.7261,40.6608,40.7098,148800.0
2014-11-24 15:30:00,49.82,49.9,49.82,49.85,185000.0,40.7016,40.767,40.7016,40.7261,185000.0
2014-11-24 15:35:00,49.86,49.91,49.85,49.88,178200.0,40.7343,40.7751,40.7261,40.7506,178200.0
2014-11-24 15:40:00,49.89,49.91,49.86,49.88,192900.0,40.7588,40.7751,40.7343,40.7506,192900.0
2014-11-24 15:45:00,49.88,49.91,49.86,49.9,336300.0,40.7506,40.7751,40.7343,40.767,336300.0
2014-11-24 15:50:00,49.89,49.9,49.83,49.84,321500.0,40.7588,40.767,40.7098,40.718,321500.0
2014-11-24 15:55:00,49.83,49.87,49.75,49.84,560200.0,40.7098,40.7425,40.6444,40.718,560200.0
2014-11-25 09:30:00,50.29,50.33,49.96,49.97,706000.0,41.0856,41.1183,40.816,40.8242,706000.0
2014-11-25 09:35:00,49.96,50.09,49.72,49.98,455200.0,40.816,40.9222,40.6199,40.8323,455200.0
2014-11-25 09:40:00,49.97,50.0,49.71,49.88,270900.0,40.8242,40.8487,40.6117,40.7506,270900.0
2014-11-25 09:45:00,49.87,50.02,49.8,49.86,245300.0,40.7425,40.865,40.6853,40.7343,245300.0
2014-11-25 09:50:00,49.87,50.02,49.77,49.8,354100.0,40.7425,40.865,40.6608,40.6853,354100.0
2014-11-25 09:55:00,49.8,50.03,49.76,49.93,300800.0,40.6853,40.8732,40.6526,40.7915,300800.0
2014-11-25 10:00:00,49.93,50.03,49.83,49.92,337500.0,40.7915,40.8732,40.7098,40.7833,337500.0
2014-11-25 10:05:00,49.92,49.94,49.71,49.85,423700.0,40.7833,40.7997,40.6117,40.7261,423700.0
2014-11-25 10:10:00,49.85,49.94,49.72,49.85,311800.0,40.7261,40.7997,40.6199,40.7261,311800.0
2014-11-25 10:15:00,49.85,49.88,49.65,49.66,359900.0,40.7261,40.7506,40.5627,40.5709,359900.0
2014-11-25 10:20:00,49.66,49.88,49.61,49.8,254000.0,40.5709,40.7506,40.5301,40.6853,254000.0
2014-11-25 10:25:00,49.81,49.91,49.76,49.86,152600.0,40.6934,40.7751,40.6526,40.7343,152600.0
2014-11-25 10:30:00,49.85,49.93,49.78,49.82,156200.0,40.7261,40.7915,40.6689,40.7016,156200.0
2014-11-25 10:35:00,49.81,49.86,49.63,49.68,295900.0,40.6934,40.7343,40.5464,40.5872,295900.0
2014-11-25 10:40:00,49.68,49.7,49.51,49.66,565200.0,40.5872,40.6036,40.4484,40.5709,565200.0
2014-11-25 10:45:00,49.65,49.69,49.38,49.41,368600.0,40.5627,40.5954,40.3421,40.3667,368600.0
2014-11-25 10:50:00,49.4,49.58,49.39,49.5,226200.0,40.3585,40.5055,40.3503,40.4402,226200.0
2014-11-25 10:55:00,49.51,49.51,49.35,49.44,229500.0,40.4484,40.4484,40.3176,40.3912,229500.0
2014-11-25 11:00:00,49.42,49.46,49.34,49.34,352000.0,40.3748,40.4075,40.3095,40.3095,352000.0
2014-11-25 11:05:00,49.34,49.42,49.21,49.24,382900.0,40.3095,40.3748,40.2033,40.2278,382900.0
2014-11-25 11:10:00,49.23,49.28,49.1,49.18,439000.0,40.2196,40.2604,40.1134,40.1788,439000.0
2014-11-25 11:15:00,49.17,49.19,49.05,49.09,341400.0,40.1706,40.1869,40.0725,40.1052,341400.0
2014-11-25 11:20:00,49.08,49.14,49.05,49.06,283600.0,40.0971,40.1461,40.0725,40.0807,283600.0
2014-11-25 11:25:00,49.06,49.09,48.84,49.06,560300.0,40.0807,40.1052,39.901,40.0807,560300.0
2014-11-25 11:30:00,49.04,49.1,48.98,49.01,321000.0,40.0644,40.1134,40.0154,40.0399,321000.0
2014-11-25 11:35:00,49.01,49.04,48.91,49.0,209000.0,40.0399,40.0644,39.9582,40.0317,209000.0
2014-11-25 11:40:00,49.01,49.01,48.91,48.97,174500.0,40.0399,40.0399,39.9582,40.0072,174500.0
2014-11-25 11:45:00,48.97,49.03,48.86,48.96,321300.0,40.0072,40.0562,39.9173,39.999,321300.0
2014-11-25 11:50:00,48.96,49.01,48.87,48.9,145300.0,39.999,40.0399,39.9255,39.95,145300.0
2014-11-25 11:55:00,48.9,48.91,48.73,48.75,465300.0,39.95,39.9582,39.8111,39.8275,465300.0
2014-11-25 12:00:00,48.75,48.85,48.74,48.77,272600.0,39.8275,39.9092,39.8193,39.8438,272600.0
2014-11-25 12:05:00,48.77,48.78,48.7,48.77,255200.0,39.8438,39.852,39.7866,39.8438,255200.0
2014-11-25 12:10:00,48.77,48.79,48.74,48.79,164500.0,39.8438,39.8601,39.8193,39.8601,164500.0
2014-11-25 12:15:00,48.78,48.87,48.73,48.77,345900.0,39.852,39.9255,39.8111,39.8438,345900.0
2014-11-25 12:20:00,48.77,48.79,48.7,48.78,188500.0,39.8438,39.8601,39.7866,39.852,188500.0
2014-11-25 12:25:00,48.78,48.81,48.74,48.77,169700.0,39.852,39.8765,39.8193,39.8438,169700.0
2014-11-25 12:30:00,48.76,48.82,48.74,48.82,227900.0,39.8356,39.8846,39.8193,39.8846,227900.0
2014-11-25 12:35:00,48.82,48.86,48.73,48.77,262800.0,39.8846,39.9173,39.8111,39.8438,262800.0
2014-11-25 12:40:00,48.77,49.1,48.76,49.05,842800.0,39.8438,40.1134,39.8356,40.0725,842800.0
2014-11-25 12:45:00,49.05,49.06,48.9,48.94,216500.0,40.0725,40.0807,39.95,39.9827,216500.0
2014-11-25 12:50:00,48.94,48.95,48.78,48.8,142600.0,39.9827,39.9908,39.852,39.8683,142600.0
2014-11-25 12:55:00,48.8,48.89,48.78,48.87,164700.0,39.8683,39.9418,39.852,39.9255,164700.0
2014-11-25 13:00:00,48.87,48.97,48.85,48.86,190600.0,39.9255,40.0072,39.9092,39.9173,190600.0
2014-11-25 13:05:00,48.85,48.9,48.78,48.78,169300.0,39.9092,39.95,39.852,39.852,169300.0
2014-11-25 13:10:00,48.8,48.87,48.73,48.86,147600.0,39.8683,39.9255,39.8111,39.9173,147600.0
2014-11-25 13:15:00,48.86,48.88,48.78,48.78,103100.0,39.9173,39.9337,39.852,39.852,103100.0
2014-11-25 13:20:00,48.79,48.93,48.77,48.92,130000.0,39.8601,39.9745,39.8438,39.9663,130000.0
2014-11-25 13:25:00,48.93,48.93,48.83,48.89,141400.0,39.9745,39.9745,39.8928,39.9418,141400.0
2014-11-25 13:30:00,48.88,48.91,48.75,48.77,159000.0,39.9337,39.9582,39.8275,39.8438,159000.0
2014-11-25 13:35:00,48.77,48.85,48.76,48.81,123500.0,39.8438,39.9092,39.8356,39.8765,123500.0
2014-11-25 13:40:00,48.8,48.9,48.76,48.86,239800.0,39.8683,39.95,39.8356,39.9173,239800.0
2014-11-25 13:45:00,48.84,48.85,48.72,48.75,178000.0,39.901,39.9092,39.8029,39.8275,178000.0
2014-11-25 13:50:00,48.75,48.87,48.72,48.84,207400.0,39.8275,39.9255,39.8029,39.901,207400.0
2014-11-25 13:55:00,48.85,48.85,48.73,48.73,135800.0,39.9092,39.9092,39.8111,39.8111,135800.0
2014-11-25 14:00:00,48.73,48.75,48.7,48.72,246600.0,39.8111,39.8275,39.7866,39.8029,246600.0
2014-11-25 14:05:00,48.71,48.74,48.7,48.74,243900.0,39.7948,39.8193,39.7866,39.8193,243900.0
2014-11-25 14:10:00,48.75,48.75,48.71,48.74,205500.0,39.8275,39.8275,39.7948,39.8193,205500.0
2014-11-25 14:15:00,48.74,48.75,48.7,48.74,168400.0,39.8193,39.8275,39.7866,39.8193,168400.0
2014-11-25 14:20:00,48.73,48.74,48.65,48.72,233000.0,39.8111,39.8193,39.7458,39.8029,233000.0
2014-11-25 14:25:00,48.71,48.72,48.64,48.67,203900.0,39.7948,39.8029,39.7376,39.7621,203900.0
2014-11-25 14:30:00,48.67,48.71,48.64,48.65,280900.0,39.7621,39.7948,39.7376,39.7458,280900.0
2014-11-25 14:35:00,48.65,48.65,48.56,48.65,303800.0,39.7458,39.7458,39.6722,39.7458,303800.0
2014-11-25 14:40:00,48.65,48.66,48.58,48.6,239500.0,39.7458,39.7539,39.6886,39.7049,239500.0
2014-11-25 14:45:00,48.59,48.61,48.41,48.41,532700.0,39.6967,39.7131,39.5497,39.5497,532700.0
2014-11-25 14:50:00,48.42,48.51,48.38,48.4,263300.0,39.5579,39.6314,39.5252,39.5415,263300.0
2014-11-25 14:55:00,48.4,48.46,48.32,48.41,428000.0,39.5415,39.5905,39.4762,39.5497,428000.0
2014-11-25 15:00:00,48.4,48.5,48.38,48.4,284000.0,39.5415,39.6232,39.5252,39.5415,284000.0
2014-11-25 15:05:00,48.4,48.48,48.39,48.45,262600.0,39.5415,39.6069,39.5333,39.5824,262600.0
2014-11-25 15:10:00,48.44,48.45,48.39,48.44,276900.0,39.5742,39.5824,39.5333,39.5742,276900.0
2014-11-25 15:15:00,48.45,48.46,48.34,48.36,253100.0,39.5824,39.5905,39.4925,39.5088,253100.0
2014-11-25 15:20:00,48.36,48.37,48.26,48.35,415700.0,39.5088,39.517,39.4271,39.5007,415700.0
2014-11-25 15:25:00,48.35,48.35,48.27,48.32,233100.0,39.5007,39.5007,39.4353,39.4762,233100.0
2014-11-25 15:30:00,48.32,48.33,48.28,48.3,278900.0,39.4762,39.4843,39.4435,39.4598,278900.0
2014-11-25 15:35:00,48.3,48.32,48.22,48.22,416900.0,39.4598,39.4762,39.3945,39.3945,416900.0
2014-11-25 15:40:00,48.22,48.32,48.21,48.29,292100.0,39.3945,39.4762,39.3863,39.4516,292100.0
2014-11-25 15:45:00,48.29,48.32,48.23,48.27,517000.0,39.4516,39.4762,39.4026,39.4353,517000.0
2014-11-25 15:50:00,48.27,48.32,48.26,48.29,474300.0,39.4353,39.4762,39.4271,39.4516,474300.0
2014-11-25 15:55:00,48.28,48.3,48.18,48.26,1174000.0,39.4435,39.4598,39.3618,39.4271,1174000.0
2014-11-26 09:30:00,48.06,48.19,47.57,47.57,1207600.0,39.2637,39.3699,38.8634,38.8634,1207600.0
2014-11-26 09:35:00,47.58,47.58,47.12,47.28,992800.0,38.8716,38.8716,38.4958,38.6265,992800.0
2014-11-26 09:40:00,47.29,47.62,47.22,47.45,453500.0,38.6347,38.9043,38.5775,38.7654,453500.0
2014-11-26 09:45:00,47.45,47.61,47.35,47.43,396500.0,38.7654,38.8961,38.6837,38.749,396500.0
2014-11-26 09:50:00,47.42,47.57,47.38,47.55,308000.0,38.7409,38.8634,38.7082,38.8471,308000.0
2014-11-26 09:55:00,47.54,47.69,47.42,47.49,457600.0,38.8389,38.9615,38.7409,38.7981,457600.0
2014-11-26 10:00:00,47.49,47.7,47.43,47.49,397300.0,38.7981,38.9696,38.749,38.7981,397300.0
2014-11-26 10:05:00,47.5,47.62,47.41,47.58,434200.0,38.8062,38.9043,38.7327,38.8716,434200.0
2014-11-26 10:10:00,47.58,47.76,47.55,47.72,359000.0,38.8716,39.0186,38.8471,38.986,359000.0
2014-11-26 10:15:00,47.71,47.73,47.47,47.54,515400.0,38.9778,38.9941,38.7817,38.8389,515400.0
2014-11-26 10:20:00,47.55,47.7,47.5,47.69,260400.0,38.8471,38.9696,38.8062,38.9615,260400.0
2014-11-26 10:25:00,47.69,47.7,47.53,47.54,382300.0,38.9615,38.9696,38.8307,38.8389,382300.0
2014-11-26 10:30:00,47.53,47.59,47.32,47.41,417200.0,38.8307,38.8798,38.6592,38.7327,417200.0
2014-11-26 10:35:00,47.41,47.56,47.35,47.52,398000.0,38.7327,38.8553,38.6837,38.8226,398000.0
2014-11-26 10:40:00,47.51,47.59,47.45,47.54,270600.0,38.8144,38.8798,38.7654,38.8389,270600.0
2014-11-26 10:45:00,47.54,47.67,47.52,47.63,392700.0,38.8389,38.9451,38.8226,38.9124,392700.0
2014-11-26 10:50:00,47.63,47.65,47.52,47.58,149000.0,38.9124,38.9288,38.8226,38.8716,149000.0
2014-11-26 10:55:00,47.58,47.63,47.53,47.55,157500.0,38.8716,38.9124,38.8307,38.8471,157500.0
2014-11-26 11:00:00,47.55,47.64,47.54,47.6,192700.0,38.8471,38.9206,38.8389,38.8879,192700.0
2014-11-26 11:05:00,47.61,47.61,47.52,47.56,308300.0,38.8961,38.8961,38.8226,38.8553,308300.0
2014-11-26 11:10:00,47.57,47.66,47.57,47.59,247800.0,38.8634,38.937,38.8634,38.8798,247800.0
2014-11-26 11:15:00,47.59,47.62,47.5,47.55,364200.0,38.8798,38.9043,38.8062,38.8471,364200.0
2014-11-26 11:20:00,47.55,47.69,47.54,47.61,193100.0,38.8471,38.9615,38.8389,38.8961,193100.0
2014-11-26 11:25:00,47.6,47.67,47.59,47.6,217100.0,38.8879,38.9451,38.8798,38.8879,217100.0
2014-11-26 11:30:00,47.61,47.63,47.53,47.58,197500.0,38.8961,38.9124,38.8307,38.8716,197500.0
2014-11-26 11:35:00,47.58,47.6,47.43,47.44,230000.0,38.8716,38.8879,38.749,38.7572,230000.0
2014-11-26 11:40:00,47.43,47.59,47.43,47.55,233700.0,38.749,38.8798,38.749,38.8471,233700.0
2014-11-26 11:45:00,47.55,47.59,47.5,47.56,179600.0,38.8471,38.8798,38.8062,38.8553,179600.0
2014-11-26 11:50:00,47.57,47.57,47.51,47.54,162300.0,38.8634,38.8634,38.8144,38.8389,162300.0
2014-11-26 11:55:00,47.54,47.6,47.53,47.57,206100.0,38.8389,38.8879,38.8307,38.8634,206100.0
2014-11-26 12:00:00,47.58,47.62,47.56,47.58,220300.0,38.8716,38.9043,38.8553,38.8716,220300.0
2014-11-26 12:05:00,47.58,47.65,47.42,47.45,310300.0,38.8716,38.9288,38.7409,38.7654,310300.0
2014-11-26 12:10:00,47.44,47.47,47.39,47.43,217600.0,38.7572,38.7817,38.7164,38.749,217600.0
2014-11-26 12:15:00,47.43,47.49,47.4,47.4,130800.0,38.749,38.7981,38.7245,38.7245,130800.0
2014-11-26 12:20:00,47.41,47.41,47.33,47.38,218800.0,38.7327,38.7327,38.6674,38.7082,218800.0
2014-11-26 12:25:00,47.37,47.38,47.32,47.34,189300.0,38.7,38.7082,38.6592,38.6755,189300.0
2014-11-26 12:30:00,47.34,47.38,47.32,47.35,107800.0,38.6755,38.7082,38.6592,38.6837,107800.0
2014-11-26 12:35:00,47.35,47.35,47.23,47.32,341500.0,38.6837,38.6837,38.5857,38.6592,341500.0
2014-11-26 12:40:00,47.33,47.38,47.27,47.28,136200.0,38.6674,38.7082,38.6183,38.6265,136200.0
2014-11-26 12:45:00,47.28,47.35,47.25,47.35,129000.0,38.6265,38.6837,38.602,38.6837,129000.0
2014-11-26 12:50:00,47.34,47.48,47.34,47.41,196000.0,38.6755,38.7899,38.6755,38.7327,196000.0
2014-11-26 12:55:00,47.41,47.47,47.35,47.46,133100.0,38.7327,38.7817,38.6837,38.7736,133100.0
2014-11-26 13:00:00,47.46,47.47,47.36,47.41,162400.0,38.7736,38.7817,38.6919,38.7327,162400.0
2014-11-26 13:05:00,47.42,47.44,47.35,47.43,135100.0,38.7409,38.7572,38.6837,38.749,135100.0
2014-11-26 13:10:00,47.43,47.47,47.32,47.45,130700.0,38.749,38.7817,38.6592,38.7654,130700.0
2014-11-26 13:15:00,47.47,47.5,47.44,47.47,131100.0,38.7817,38.8062,38.7572,38.7817,131100.0
2014-11-26 13:20:00,47.47,47.48,47.39,47.42,90700.0,38.7817,38.7899,38.7164,38.7409,90700.0
2014-11-26 13:25:00,47.43,47.45,47.35,47.37,79100.0,38.749,38.7654,38.6837,38.7,79100.0
2014-11-26 13:30:00,47.38,47.46,47.36,47.46,86400.0,38.7082,38.7736,38.6919,38.7736,86400.0
2014-11-26 13:35:00,47.46,47.49,47.4,47.43,90700.0,38.7736,38.7981,38.7245,38.749,90700.0
2014-11-26 13:40:00,47.43,47.46,47.4,47.42,70500.0,38.749,38.7736,38.7245,38.7409,70500.0
2014-11-26 13:45:00,47.41,47.55,47.41,47.53,214800.0,38.7327,38.8471,38.7327,38.8307,214800.0
2014-11-26 13:50:00,47.53,47.55,47.5,47.5,274800.0,38.8307,38.8471,38.8062,38.8062,274800.0
2014-11-26 13:55:00,47.5,47.56,47.45,47.5,343500.0,38.8062,38.8553,38.7654,38.8062,343500.0
2014-11-26 14:00:00,47.5,47.51,47.46,47.49,176000.0,38.8062,38.8144,38.7736,38.7981,176000.0
2014-11-26 14:05:00,47.49,47.5,47.41,47.43,117800.0,38.7981,38.8062,38.7327,38.749,117800.0
2014-11-26 14:10:00,47.43,47.43,47.31,47.32,223800.0,38.749,38.749,38.651,38.6592,223800.0
2014-11-26 14:15:00,47.31,47.33,47.25,47.29,271300.0,38.651,38.6674,38.602,38.6347,271300.0
2014-11-26 14:20:00,47.29,47.36,47.25,47.36,156000.0,38.6347,38.6919,38.602,38.6919,156000.0
2014-11-26 14:25:00,47.35,47.35,47.25,47.27,225900.0,38.6837,38.6837,38.602,38.6183,225900.0
2014-11-26 14:30:00,47.28,47.32,47.22,47.27,155600.0,38.6265,38.6592,38.5775,38.6183,155600.0
2014-11-26 14:35:00,47.27,47.27,47.18,47.23,181400.0,38.6183,38.6183,38.5448,38.5857,181400.0
2014-11-26 14:40:00,47.23,47.31,47.22,47.27,172300.0,38.5857,38.651,38.5775,38.6183,172300.0
2014-11-26 14:45:00,47.27,47.36,47.26,47.33,182400.0,38.6183,38.6919,38.6102,38.6674,182400.0
2014-11-26 14:50:00,47.33,47.4,47.28,47.4,242400.0,38.6674,38.7245,38.6265,38.7245,242400.0
2014-11-26 14:55:00,47.39,47.45,47.39,47.41,198800.0,38.7164,38.7654,38.7164,38.7327,198800.0
2014-11-26 15:00:00,47.42,47.45,47.35,47.36,114500.0,38.7409,38.7654,38.6837,38.6919,114500.0
2014-11-26 15:05:00,47.35,47.4,47.32,47.38,147200.0,38.6837,38.7245,38.6592,38.7082,147200.0
2014-11-26 15:10:00,47.39,47.45,47.34,47.45,193300.0,38.7164,38.7654,38.6755,38.7654,193300.0
2014-11-26 15:15:00,47.45,47.46,47.38,47.39,155000.0,38.7654,38.7736,38.7082,38.7164,155000.0
2014-11-26 15:20:00,47.39,47.42,47.38,47.39,113200.0,38.7164,38.7409,38.7082,38.7164,113200.0
2014-11-26 15:25:00,47.4,47.4,47.32,47.35,119300.0,38.7245,38.7245,38.6592,38.6837,119300.0
2014-11-26 15:30:00,47.35,47.38,47.34,47.38,175800.0,38.6837,38.7082,38.6755,38.7082,175800.0
2014-11-26 15:35:00,47.38,47.41,47.35,47.38,161500.0,38.7082,38.7327,38.6837,38.7082,161500.0
2014-11-26 15:40:00,47.39,47.47,47.38,47.42,304800.0,38.7164,38.7817,38.7082,38.7409,304800.0
2014-11-26 15:45:00,47.41,47.43,47.31,47.33,269800.0,38.7327,38.749,38.651,38.6674,269800.0
2014-11-26 15:50:00,47.33,47.36,47.32,47.34,338100.0,38.6674,38.6919,38.6592,38.6755,338100.0
2014-11-26 15:55:00,47.34,47.36,47.3,47.32,603200.0,38.6755,38.6919,38.6428,38.6592,603200.0
2014-11-28 09:30:00,44.37,44.37,42.39,42.64,3926800.0,36.2491,36.2491,34.6315,34.8357,3926800.0
2014-11-28 09:35:00,42.63,42.64,41.88,42.07,2583400.0,34.8276,34.8357,34.2148,34.3701,2583400.0
2014-11-28 09:40:00,42.06,42.6,41.93,42.58,1575200.0,34.3619,34.8031,34.2557,34.7867,1575200.0
2014-11-28 09:45:00,42.58,42.71,42.31,42.41,1005000.0,34.7867,34.8929,34.5661,34.6478,1005000.0
2014-11-28 09:50:00,42.41,42.75,42.4,42.56,753800.0,34.6478,34.9256,34.6397,34.7704,753800.0
2014-11-28 09:55:00,42.55,42.59,42.36,42.58,550700.0,34.7622,34.7949,34.607,34.7867,550700.0
2014-11-28 10:00:00,42.57,42.98,42.56,42.7,1017300.0,34.7786,35.1135,34.7704,34.8848,1017300.0
2014-11-28 10:05:00,42.7,42.77,42.53,42.73,630200.0,34.8848,34.942,34.7459,34.9093,630200.0
2014-11-28 10:10:00,42.73,42.77,42.23,42.46,880900.0,34.9093,34.942,34.5008,34.6887,880900.0
2014-11-28 10:15:00,42.45,42.47,42.27,42.27,595000.0,34.6805,34.6969,34.5335,34.5335,595000.0
2014-11-28 10:20:00,42.28,42.3,41.91,42.17,905800.0,34.5416,34.558,34.2394,34.4518,905800.0
2014-11-28 10:25:00,42.18,42.18,41.97,42.0,555600.0,34.4599,34.4599,34.2884,34.3129,555600.0
2014-11-28 10:30:00,42.0,42.06,41.9,41.99,536100.0,34.3129,34.3619,34.2312,34.3047,536100.0
2014-11-28 10:35:00,41.99,42.08,41.88,41.94,572700.0,34.3047,34.3782,34.2148,34.2639,572700.0
2014-11-28 10:40:00,41.95,42.07,41.92,41.92,431100.0,34.272,34.3701,34.2475,34.2475,431100.0
2014-11-28 10:45:00,41.91,42.14,41.87,42.09,644200.0,34.2394,34.4273,34.2067,34.3864,644200.0
2014-11-28 10:50:00,42.1,42.25,42.04,42.15,316300.0,34.3946,34.5171,34.3456,34.4354,316300.0
2014-11-28 10:55:00,42.15,42.25,42.05,42.11,443700.0,34.4354,34.5171,34.3537,34.4027,443700.0
2014-11-28 11:00:00,42.11,42.23,42.05,42.12,441000.0,34.4027,34.5008,34.3537,34.4109,441000.0
2014-11-28 11:05:00,42.11,42.38,42.03,42.25,861200.0,34.4027,34.6233,34.3374,34.5171,861200.0
2014-11-28 11:10:00,42.26,42.39,42.21,42.36,660200.0,34.5253,34.6315,34.4844,34.607,660200.0
2014-11-28 11:15:00,42.37,42.56,42.35,42.54,612100.0,34.6152,34.7704,34.5988,34.754,612100.0
2014-11-28 11:20:00,42.55,42.62,42.5,42.54,509800.0,34.7622,34.8194,34.7214,34.754,509800.0
2014-11-28 11:25:00,42.54,42.57,42.35,42.46,573200.0,34.754,34.7786,34.5988,34.6887,573200.0
2014-11-28 11:30:00,42.46,42.51,42.41,42.47,304100.0,34.6887,34.7295,34.6478,34.6969,304100.0
2014-11-28 11:35:00,42.47,42.62,42.39,42.55,444300.0,34.6969,34.8194,34.6315,34.7622,444300.0
2014-11-28 11:40:00,42.55,42.55,42.35,42.43,292200.0,34.7622,34.7622,34.5988,34.6642,292200.0
2014-11-28 11:45:00,42.43,42.45,42.16,42.16,501200.0,34.6642,34.6805,34.4436,34.4436,501200.0
2014-11-28 11:50:00,42.16,42.18,42.0,42.02,707100.0,34.4436,34.4599,34.3129,34.3292,707100.0
2014-11-28 11:55:00,42.02,42.05,41.95,41.99,506600.0,34.3292,34.3537,34.272,34.3047,506600.0
2014-11-28 12:00:00,42.0,42.04,41.95,42.0,386900.0,34.3129,34.3456,34.272,34.3129,386900.0
2014-11-28 12:05:00,42.0,42.09,41.98,42.07,425300.0,34.3129,34.3864,34.2965,34.3701,425300.0
2014-11-28 12:10:00,42.08,42.08,42.0,42.03,290200.0,34.3782,34.3782,34.3129,34.3374,290200.0
2014-11-28 12:15:00,42.03,42.04,41.98,41.99,390000.0,34.3374,34.3456,34.2965,34.3047,390000.0
2014-11-28 12:20:00,42.0,42.07,41.92,42.07,456200.0,34.3129,34.3701,34.2475,34.3701,456200.0
2014-11-28 12:25:00,42.06,42.1,41.94,41.98,428600.0,34.3619,34.3946,34.2639,34.2965,428600.0
2014-11-28 12:30:00,41.97,42.09,41.97,42.07,364900.0,34.2884,34.3864,34.2884,34.3701,364900.0
2014-11-28 12:35:00,42.07,42.16,42.04,42.04,417200.0,34.3701,34.4436,34.3456,34.3456,417200.0
2014-11-28 12:40:00,42.05,42.12,41.99,42.07,666600.0,34.3537,34.4109,34.3047,34.3701,666600.0
2014-11-28 12:45:00,42.07,42.15,42.05,42.06,503800.0,34.3701,34.4354,34.3537,34.3619,503800.0
2014-11-28 12:50:00,42.06,42.06,42.01,42.01,556900.0,34.3619,34.3619,34.3211,34.3211,556900.0
2014-11-28 12:55:00,42.0,42.16,42.0,42.16,972300.0,34.3129,34.4436,34.3129,34.4436,972300.0
2014-12-01 09:30:00,42.02,42.06,41.27,41.28,1227800.0,34.3292,34.3619,33.7165,33.7247,1227800.0
2014-12-01 09:35:00,41.27,41.91,41.15,41.75,1137800.0,33.7165,34.2394,33.6185,34.1086,1137800.0
2014-12-01 09:40:00,41.75,42.13,41.73,41.98,1068900.0,34.1086,34.4191,34.0923,34.2965,1068900.0
2014-12-01 09:45:00,41.99,42.0,41.51,41.55,639700.0,34.3047,34.3129,33.9126,33.9452,639700.0
2014-12-01 09:50:00,41.54,41.56,41.15,41.32,547600.0,33.9371,33.9534,33.6185,33.7573,547600.0
2014-12-01 09:55:00,41.32,41.34,41.14,41.33,605700.0,33.7573,33.7737,33.6103,33.7655,605700.0
2014-12-01 10:00:00,41.33,41.5,41.28,41.33,568500.0,33.7655,33.9044,33.7247,33.7655,568500.0
2014-12-01 10:05:00,41.33,41.34,40.77,40.87,1009300.0,33.7655,33.7737,33.308,33.3897,1009300.0
2014-12-01 10:10:00,40.88,41.08,40.86,41.07,632300.0,33.3979,33.5613,33.3815,33.5531,632300.0
2014-12-01 10:15:00,41.07,41.2,40.97,41.03,456100.0,33.5531,33.6593,33.4714,33.5204,456100.0
2014-12-01 10:20:00,41.04,41.22,40.98,41.22,584300.0,33.5286,33.6756,33.4796,33.6756,584300.0
2014-12-01 10:25:00,41.21,41.28,41.1,41.26,549500.0,33.6675,33.7247,33.5776,33.7083,549500.0
2014-12-01 10:30:00,41.26,41.27,41.03,41.04,428100.0,33.7083,33.7165,33.5204,33.5286,428100.0
2014-12-01 10:35:00,41.05,41.06,40.83,40.84,509800.0,33.5368,33.5449,33.357,33.3652,509800.0
2014-12-01 10:40:00,40.84,41.05,40.82,40.91,764100.0,33.3652,33.5368,33.3489,33.4224,764100.0
2014-12-01 10:45:00,40.92,40.99,40.81,40.81,300800.0,33.4306,33.4877,33.3407,33.3407,300800.0
2014-12-01 10:50:00,40.81,40.82,40.55,40.7,761600.0,33.3407,33.3489,33.1283,33.2508,761600.0
2014-12-01 10:55:00,40.7,40.72,40.25,40.34,1083000.0,33.2508,33.2672,32.8832,32.9567,1083000.0
2014-12-01 11:00:00,40.35,40.51,40.31,40.5,628600.0,32.9649,33.0956,32.9322,33.0874,628600.0
2014-12-01 11:05:00,40.51,40.67,40.5,40.6,439800.0,33.0956,33.2263,33.0874,33.1691,439800.0
2014-12-01 11:10:00,40.59,40.6,40.28,40.5,743500.0,33.161,33.1691,32.9077,33.0874,743500.0
2014-12-01 11:15:00,40.51,40.89,40.5,40.88,861400.0,33.0956,33.406,33.0874,33.3979,861400.0
2014-12-01 11:20:00,40.88,40.97,40.67,40.69,551300.0,33.3979,33.4714,33.2263,33.2426,551300.0
2014-12-01 11:25:00,40.7,40.77,40.67,40.75,396100.0,33.2508,33.308,33.2263,33.2917,396100.0
2014-12-01 11:30:00,40.75,40.8,40.65,40.79,467300.0,33.2917,33.3325,33.21,33.3243,467300.0
2014-12-01 11:35:00,40.79,40.84,40.73,40.74,352400.0,33.3243,33.3652,33.2753,33.2835,352400.0
2014-12-01 11:40:00,40.74,40.78,40.72,40.73,269600.0,33.2835,33.3162,33.2672,33.2753,269600.0
2014-12-01 11:45:00,40.73,40.74,40.58,40.66,320300.0,33.2753,33.2835,33.1528,33.2181,320300.0
2014-12-01 11:50:00,40.66,40.73,40.61,40.67,276100.0,33.2181,33.2753,33.1773,33.2263,276100.0
2014-12-01 11:55:00,40.66,40.72,40.64,40.7,261100.0,33.2181,33.2672,33.2018,33.2508,261100.0
2014-12-01 12:00:00,40.7,40.76,40.67,40.71,267500.0,33.2508,33.2998,33.2263,33.259,267500.0
2014-12-01 12:05:00,40.71,40.85,40.7,40.75,396100.0,33.259,33.3734,33.2508,33.2917,396100.0
2014-12-01 12:10:00,40.75,40.78,40.64,40.76,528300.0,33.2917,33.3162,33.2018,33.2998,528300.0
2014-12-01 12:15:00,40.76,40.83,40.73,40.79,305200.0,33.2998,33.357,33.2753,33.3243,305200.0
2014-12-01 12:20:00,40.8,40.81,40.71,40.78,220600.0,33.3325,33.3407,33.259,33.3162,220600.0
2014-12-01 12:25:00,40.77,40.81,40.64,40.65,236600.0,33.308,33.3407,33.2018,33.21,236600.0
2014-12-01 12:30:00,40.66,40.71,40.59,40.69,270000.0,33.2181,33.259,33.161,33.2426,270000.0
2014-12-01 12:35:00,40.68,40.72,40.61,40.63,143600.0,33.2345,33.2672,33.1773,33.1936,143600.0
2014-12-01 12:40:00,40.62,40.71,40.6,40.69,230600.0,33.1855,33.259,33.1691,33.2426,230600.0
2014-12-01 12:45:00,40.69,40.93,40.67,40.93,242100.0,33.2426,33.4387,33.2263,33.4387,242100.0
2014-12-01 12:50:00,40.93,41.03,40.91,41.03,408000.0,33.4387,33.5204,33.4224,33.5204,408000.0
2014-12-01 12:55:00,41.03,41.11,40.92,41.1,346800.0,33.5204,33.5858,33.4306,33.5776,346800.0
2014-12-01 13:00:00,41.09,41.2,41.04,41.2,377900.0,33.5694,33.6593,33.5286,33.6593,377900.0
2014-12-01 13:05:00,41.2,41.21,41.1,41.13,359900.0,33.6593,33.6675,33.5776,33.6021,359900.0
2014-12-01 13:10:00,41.13,41.14,41.05,41.05,189000.0,33.6021,33.6103,33.5368,33.5368,189000.0
2014-12-01 13:15:00,41.05,41.16,41.01,41.12,315400.0,33.5368,33.6266,33.5041,33.5939,315400.0
2014-12-01 13:20:00,41.12,41.3,41.11,41.2,301200.0,33.5939,33.741,33.5858,33.6593,301200.0
2014-12-01 13:25:00,41.2,41.24,41.08,41.08,224700.0,33.6593,33.692,33.5613,33.5613,224700.0
2014-12-01 13:30:00,41.08,41.14,40.95,41.0,433200.0,33.5613,33.6103,33.4551,33.4959,433200.0
2014-12-01 13:35:00,41.01,41.02,40.89,40.97,224900.0,33.5041,33.5122,33.406,33.4714,224900.0
2014-12-01 13:40:00,40.96,40.99,40.83,40.9,210100.0,33.4632,33.4877,33.357,33.4142,210100.0
2014-12-01 13:45:00,40.9,41.0,40.86,40.98,292500.0,33.4142,33.4959,33.3815,33.4796,292500.0
2014-12-01 13:50:00,41.0,41.05,40.95,41.05,178600.0,33.4959,33.5368,33.4551,33.5368,178600.0
2014-12-01 13:55:00,41.04,41.09,41.03,41.08,206500.0,33.5286,33.5694,33.5204,33.5613,206500.0
2014-12-01 14:00:00,41.08,41.08,41.04,41.04,170600.0,33.5613,33.5613,33.5286,33.5286,170600.0
2014-12-01 14:05:00,41.05,41.05,40.95,40.95,165800.0,33.5368,33.5368,33.4551,33.4551,165800.0
2014-12-01 14:10:00,40.96,40.98,40.92,40.96,201900.0,33.4632,33.4796,33.4306,33.4632,201900.0
2014-12-01 14:15:00,40.96,41.01,40.93,40.97,274200.0,33.4632,33.5041,33.4387,33.4714,274200.0
2014-12-01 14:20:00,40.97,40.98,40.93,40.93,160800.0,33.4714,33.4796,33.4387,33.4387,160800.0
2014-12-01 14:25:00,40.94,41.04,40.87,41.04,308200.0,33.4469,33.5286,33.3897,33.5286,308200.0
2014-12-01 14:30:00,41.04,41.08,41.02,41.06,266700.0,33.5286,33.5613,33.5122,33.5449,266700.0
2014-12-01 14:35:00,41.06,41.18,40.99,41.18,444700.0,33.5449,33.643,33.4877,33.643,444700.0
2014-12-01 14:40:00,41.17,41.26,41.06,41.11,367000.0,33.6348,33.7083,33.5449,33.5858,367000.0
2014-12-01 14:45:00,41.11,41.12,41.03,41.05,284100.0,33.5858,33.5939,33.5204,33.5368,284100.0
2014-12-01 14:50:00,41.06,41.09,40.98,41.07,271700.0,33.5449,33.5694,33.4796,33.5531,271700.0
2014-12-01 14:55:00,41.07,41.1,41.02,41.09,282700.0,33.5531,33.5776,33.5122,33.5694,282700.0
2014-12-01 15:00:00,41.1,41.1,41.05,41.1,329800.0,33.5776,33.5776,33.5368,33.5776,329800.0
2014-12-01 15:05:00,41.09,41.18,41.06,41.16,700000.0,33.5694,33.643,33.5449,33.6266,700000.0
2014-12-01 15:10:00,41.16,41.3,41.14,41.24,677200.0,33.6266,33.741,33.6103,33.692,677200.0
2014-12-01 15:15:00,41.25,41.38,41.2,41.37,593300.0,33.7002,33.8064,33.6593,33.7982,593300.0
2014-12-01 15:20:00,41.34,41.37,41.32,41.34,400100.0,33.7737,33.7982,33.7573,33.7737,400100.0
2014-12-01 15:25:00,41.34,41.49,41.28,41.36,554100.0,33.7737,33.8962,33.7247,33.79,554100.0
2014-12-01 15:30:00,41.36,41.46,41.33,41.46,525100.0,33.79,33.8717,33.7655,33.8717,525100.0
2014-12-01 15:35:00,41.46,41.5,41.35,41.4,570600.0,33.8717,33.9044,33.7819,33.8227,570600.0
2014-12-01 15:40:00,41.4,41.4,41.28,41.28,594000.0,33.8227,33.8227,33.7247,33.7247,594000.0
2014-12-01 15:45:00,41.28,41.3,41.22,41.23,526400.0,33.7247,33.741,33.6756,33.6838,526400.0
2014-12-01 15:50:00,41.22,41.25,41.15,41.18,875300.0,33.6756,33.7002,33.6185,33.643,875300.0
2014-12-01 15:55:00,41.18,41.27,41.14,41.18,1321200.0,33.643,33.7165,33.6103,33.643,1321200.0
2014-12-02 09:30:00,41.29,41.31,40.79,41.03,1059600.0,33.7328,33.7492,33.3243,33.5204,1059600.0
2014-12-02 09:35:00,41.01,41.08,40.43,40.95,1024700.0,33.5041,33.5613,33.0302,33.4551,1024700.0
2014-12-02 09:40:00,40.93,40.94,40.62,40.76,673700.0,33.4387,33.4469,33.1855,33.2998,673700.0
2014-12-02 09:45:00,40.75,40.96,40.6,40.86,566800.0,33.2917,33.4632,33.1691,33.3815,566800.0
2014-12-02 09:50:00,40.86,40.88,40.36,40.38,562800.0,33.3815,33.3979,32.973,32.9894,562800.0
2014-12-02 09:55:00,40.38,40.88,40.37,40.79,478700.0,32.9894,33.3979,32.9812,33.3243,478700.0
2014-12-02 10:00:00,40.78,41.1,40.77,41.0,733900.0,33.3162,33.5776,33.308,33.4959,733900.0
2014-12-02 10:05:00,41.0,41.02,40.68,40.92,612100.0,33.4959,33.5122,33.2345,33.4306,612100.0
2014-12-02 10:10:00,40.93,41.0,40.85,40.93,551900.0,33.4387,33.4959,33.3734,33.4387,551900.0
2014-12-02 10:15:00,40.93,40.94,40.72,40.79,456300.0,33.4387,33.4469,33.2672,33.3243,456300.0
2014-12-02 10:20:00,40.8,40.83,40.66,40.72,379300.0,33.3325,33.357,33.2181,33.2672,379300.0
2014-12-02 10:25:00,40.73,40.81,40.69,40.7,382500.0,33.2753,33.3407,33.2426,33.2508,382500.0
2014-12-02 10:30:00,40.7,40.75,40.6,40.74,476600.0,33.2508,33.2917,33.1691,33.2835,476600.0
2014-12-02 10:35:00,40.75,40.84,40.65,40.67,400100.0,33.2917,33.3652,33.21,33.2263,400100.0
2014-12-02 10:40:00,40.66,40.67,40.44,40.5,710900.0,33.2181,33.2263,33.0384,33.0874,710900.0
2014-12-02 10:45:00,40.51,40.71,40.47,40.71,686800.0,33.0956,33.259,33.0629,33.259,686800.0
2014-12-02 10:50:00,40.71,40.91,40.65,40.9,974500.0,33.259,33.4224,33.21,33.4142,974500.0
2014-12-02 10:55:00,40.9,41.44,40.88,41.31,1461500.0,33.4142,33.8554,33.3979,33.7492,1461500.0
2014-12-02 11:00:00,41.32,41.33,40.97,41.05,894200.0,33.7573,33.7655,33.4714,33.5368,894200.0
2014-12-02 11:05:00,41.07,41.28,41.04,41.25,517500.0,33.5531,33.7247,33.5286,33.7002,517500.0
2014-12-02 11:10:00,41.25,41.29,40.97,41.03,471000.0,33.7002,33.7328,33.4714,33.5204,471000.0
2014-12-02 11:15:00,41.03,41.11,41.02,41.09,431700.0,33.5204,33.5858,33.5122,33.5694,431700.0
2014-12-02 11:20:00,41.09,41.1,40.85,41.02,459700.0,33.5694,33.5776,33.3734,33.5122,459700.0
2014-12-02 11:25:00,41.01,41.02,40.69,41.02,538200.0,33.5041,33.5122,33.2426,33.5122,538200.0
2014-12-02 11:30:00,41.02,41.05,40.82,40.83,263800.0,33.5122,33.5368,33.3489,33.357,263800.0
2014-12-02 11:35:00,40.83,40.87,40.55,40.6,407800.0,33.357,33.3897,33.1283,33.1691,407800.0
2014-12-02 11:40:00,40.6,40.66,40.52,40.63,494800.0,33.1691,33.2181,33.1038,33.1936,494800.0
2014-12-02 11:45:00,40.63,40.9,40.56,40.61,401800.0,33.1936,33.4142,33.1364,33.1773,401800.0
2014-12-02 11:50:00,40.63,40.74,40.6,40.72,452800.0,33.1936,33.2835,33.1691,33.2672,452800.0
2014-12-02 11:55:00,40.72,40.79,40.64,40.68,267400.0,33.2672,33.3243,33.2018,33.2345,267400.0
2014-12-02 12:00:00,40.69,40.78,40.62,40.68,277400.0,33.2426,33.3162,33.1855,33.2345,277400.0
2014-12-02 12:05:00,40.67,40.85,40.65,40.81,305300.0,33.2263,33.3734,33.21,33.3407,305300.0
2014-12-02 12:10:00,40.82,40.87,40.74,40.81,581300.0,33.3489,33.3897,33.2835,33.3407,581300.0
2014-12-02 12:15:00,40.81,40.93,40.76,40.85,486400.0,33.3407,33.4387,33.2998,33.3734,486400.0
2014-12-02 12:20:00,40.85,40.87,40.74,40.83,351500.0,33.3734,33.3897,33.2835,33.357,351500.0
2014-12-02 12:25:00,40.82,40.9,40.76,40.84,171500.0,33.3489,33.4142,33.2998,33.3652,171500.0
2014-12-02 12:30:00,40.84,40.9,40.82,40.87,490700.0,33.3652,33.4142,33.3489,33.3897,490700.0
2014-12-02 12:35:00,40.88,40.88,40.68,40.79,279200.0,33.3979,33.3979,33.2345,33.3243,279200.0
2014-12-02 12:40:00,40.79,40.86,40.73,40.82,273700.0,33.3243,33.3815,33.2753,33.3489,273700.0
2014-12-02 12:45:00,40.81,40.9,40.75,40.75,220900.0,33.3407,33.4142,33.2917,33.2917,220900.0
2014-12-02 12:50:00,40.76,40.83,40.73,40.76,209300.0,33.2998,33.357,33.2753,33.2998,209300.0
2014-12-02 12:55:00,40.75,40.8,40.7,40.76,177100.0,33.2917,33.3325,33.2508,33.2998,177100.0
2014-12-02 13:00:00,40.74,40.79,40.69,40.7,224700.0,33.2835,33.3243,33.2426,33.2508,224700.0
2014-12-02 13:05:00,40.69,40.83,40.67,40.68,431500.0,33.2426,33.357,33.2263,33.2345,431500.0
2014-12-02 13:10:00,40.68,40.76,40.62,40.67,289000.0,33.2345,33.2998,33.1855,33.2263,289000.0
2014-12-02 13:15:00,40.67,40.73,40.63,40.72,169900.0,33.2263,33.2753,33.1936,33.2672,169900.0
2014-12-02 13:20:00,40.72,40.73,40.63,40.66,421900.0,33.2672,33.2753,33.1936,33.2181,421900.0
2014-12-02 13:25:00,40.66,40.68,40.58,40.65,197900.0,33.2181,33.2345,33.1528,33.21,197900.0
2014-12-02 13:30:00,40.65,40.7,40.59,40.7,286600.0,33.21,33.2508,33.161,33.2508,286600.0
2014-12-02 13:35:00,40.7,40.74,40.6,40.62,293600.0,33.2508,33.2835,33.1691,33.1855,293600.0
2014-12-02 13:40:00,40.61,40.74,40.59,40.73,449300.0,33.1773,33.2835,33.161,33.2753,449300.0
2014-12-02 13:45:00,40.73,40.76,40.59,40.61,199300.0,33.2753,33.2998,33.161,33.1773,199300.0
2014-12-02 13:50:00,40.61,40.62,40.51,40.56,251800.0,33.1773,33.1855,33.0956,33.1364,251800.0
2014-12-02 13:55:00,40.55,40.56,40.41,40.45,559600.0,33.1283,33.1364,33.0139,33.0466,559600.0
2014-12-02 14:00:00,40.45,40.48,40.4,40.41,337900.0,33.0466,33.0711,33.0057,33.0139,337900.0
2014-12-02 14:05:00,40.42,40.42,40.2,40.32,799600.0,33.0221,33.0221,32.8423,32.9404,799600.0
2014-12-02 14:10:00,40.31,40.44,40.29,40.4,288100.0,32.9322,33.0384,32.9159,33.0057,288100.0
2014-12-02 14:15:00,40.41,40.43,40.27,40.33,372000.0,33.0139,33.0302,32.8995,32.9485,372000.0
2014-12-02 14:20:00,40.32,40.45,40.32,40.44,291000.0,32.9404,33.0466,32.9404,33.0384,291000.0
2014-12-02 14:25:00,40.43,40.44,40.29,40.3,319700.0,33.0302,33.0384,32.9159,32.924,319700.0
2014-12-02 14:30:00,40.31,40.39,40.24,40.38,461300.0,32.9322,32.9976,32.875,32.9894,461300.0
2014-12-02 14:35:00,40.38,40.41,40.28,40.29,231100.0,32.9894,33.0139,32.9077,32.9159,231100.0
2014-12-02 14:40:00,40.28,40.38,40.22,40.24,329700.0,32.9077,32.9894,32.8587,32.875,329700.0
2014-12-02 14:45:00,40.24,40.35,40.23,40.3,238300.0,32.875,32.9649,32.8668,32.924,238300.0
2014-12-02 14:50:00,40.3,40.34,40.23,40.27,230300.0,32.924,32.9567,32.8668,32.8995,230300.0
2014-12-02 14:55:00,40.27,40.31,40.25,40.26,185900.0,32.8995,32.9322,32.8832,32.8913,185900.0
2014-12-02 15:00:00,40.27,40.36,40.26,40.3,299600.0,32.8995,32.973,32.8913,32.924,299600.0
2014-12-02 15:05:00,40.31,40.41,40.28,40.29,406400.0,32.9322,33.0139,32.9077,32.9159,406400.0
2014-12-02 15:10:00,40.3,40.35,40.27,40.32,282500.0,32.924,32.9649,32.8995,32.9404,282500.0
2014-12-02 15:15:00,40.33,40.33,40.28,40.31,209400.0,32.9485,32.9485,32.9077,32.9322,209400.0
2014-12-02 15:20:00,40.3,40.31,40.22,40.3,357600.0,32.924,32.9322,32.8587,32.924,357600.0
2014-12-02 15:25:00,40.3,40.32,40.22,40.24,257200.0,32.924,32.9404,32.8587,32.875,257200.0
2014-12-02 15:30:00,40.25,40.33,40.21,40.32,337200.0,32.8832,32.9485,32.8505,32.9404,337200.0
2014-12-02 15:35:00,40.32,40.32,40.23,40.28,445500.0,32.9404,32.9404,32.8668,32.9077,445500.0
2014-12-02 15:40:00,40.28,40.29,40.22,40.27,599000.0,32.9077,32.9159,32.8587,32.8995,599000.0
2014-12-02 15:45:00,40.27,40.33,40.26,40.32,616800.0,32.8995,32.9485,32.8913,32.9404,616800.0
2014-12-02 15:50:00,40.32,40.38,40.3,40.36,684100.0,32.9404,32.9894,32.924,32.973,684100.0
2014-12-02 15:55:00,40.36,40.39,40.33,40.35,821100.0,32.973,32.9976,32.9485,32.9649,821100.0
2014-12-03 09:30:00,41.19,41.19,40.75,40.92,1031800.0,33.7998,33.7998,33.4387,33.5782,1031800.0
2014-12-03 09:35:00,40.92,41.2,40.85,40.94,571000.0,33.5782,33.808,33.5208,33.5946,571000.0
2014-12-03 09:40:00,40.93,41.32,40.92,41.23,490600.0,33.5864,33.9065,33.5782,33.8326,490600.0
2014-12-03 09:45:00,41.23,41.43,41.16,41.35,588900.0,33.8326,33.9967,33.7752,33.9311,588900.0
2014-12-03 09:50:00,41.35,41.66,41.35,41.64,628600.0,33.9311,34.1855,33.9311,34.169,628600.0
2014-12-03 09:55:00,41.64,41.81,41.58,41.78,661500.0,34.169,34.3085,34.1198,34.2839,661500.0
2014-12-03 10:00:00,41.78,41.84,41.45,41.55,793800.0,34.2839,34.3332,34.0131,34.0952,793800.0
2014-12-03 10:05:00,41.55,41.56,41.25,41.3,811600.0,34.0952,34.1034,33.849,33.89,811600.0
2014-12-03 10:10:00,41.3,41.49,41.28,41.4,797900.0,33.89,34.046,33.8736,33.9721,797900.0
2014-12-03 10:15:00,41.37,41.5,41.32,41.42,682500.0,33.9475,34.0542,33.9065,33.9885,682500.0
2014-12-03 10:20:00,41.41,41.54,41.39,41.52,496900.0,33.9803,34.087,33.9639,34.0706,496900.0
2014-12-03 10:25:00,41.52,41.63,41.48,41.58,534100.0,34.0706,34.1608,34.0377,34.1198,534100.0
2014-12-03 10:30:00,41.59,41.61,41.33,41.43,361200.0,34.128,34.1444,33.9147,33.9967,361200.0
2014-12-03 10:35:00,41.43,41.55,41.37,41.43,403400.0,33.9967,34.0952,33.9475,33.9967,403400.0
2014-12-03 10:40:00,41.43,41.53,41.21,41.24,427500.0,33.9967,34.0788,33.8162,33.8408,427500.0
2014-12-03 10:45:00,41.22,41.5,41.16,41.49,460400.0,33.8244,34.0542,33.7752,34.046,460400.0
2014-12-03 10:50:00,41.49,41.5,41.36,41.38,386900.0,34.046,34.0542,33.9393,33.9557,386900.0
2014-12-03 10:55:00,41.37,41.49,41.32,41.4,401500.0,33.9475,34.046,33.9065,33.9721,401500.0
2014-12-03 11:00:00,41.39,41.42,41.23,41.34,576800.0,33.9639,33.9885,33.8326,33.9229,576800.0
2014-12-03 11:05:00,41.34,41.59,41.3,41.58,478300.0,33.9229,34.128,33.89,34.1198,478300.0
2014-12-03 11:10:00,41.57,41.66,41.54,41.61,413600.0,34.1116,34.1855,34.087,34.1444,413600.0
2014-12-03 11:15:00,41.6,41.61,41.35,41.4,420900.0,34.1362,34.1444,33.9311,33.9721,420900.0
2014-12-03 11:20:00,41.4,41.42,41.17,41.25,560900.0,33.9721,33.9885,33.7834,33.849,560900.0
2014-12-03 11:25:00,41.25,41.41,41.25,41.4,320500.0,33.849,33.9803,33.849,33.9721,320500.0
2014-12-03 11:30:00,41.41,41.45,41.16,41.25,320400.0,33.9803,34.0131,33.7752,33.849,320400.0
2014-12-03 11:35:00,41.24,41.44,41.18,41.43,378100.0,33.8408,34.0049,33.7916,33.9967,378100.0
2014-12-03 11:40:00,41.44,41.58,41.3,41.3,347000.0,34.0049,34.1198,33.89,33.89,347000.0
2014-12-03 11:45:00,41.31,41.42,41.26,41.32,267900.0,33.8982,33.9885,33.8572,33.9065,267900.0
2014-12-03 11:50:00,41.32,41.46,41.26,41.28,463100.0,33.9065,34.0213,33.8572,33.8736,463100.0
2014-12-03 11:55:00,41.28,41.29,41.07,41.08,621300.0,33.8736,33.8818,33.7013,33.7095,621300.0
2014-12-03 12:00:00,41.07,41.24,41.07,41.16,381100.0,33.7013,33.8408,33.7013,33.7752,381100.0
2014-12-03 12:05:00,41.17,41.18,41.07,41.17,370900.0,33.7834,33.7916,33.7013,33.7834,370900.0
2014-12-03 12:10:00,41.17,41.17,41.03,41.03,305200.0,33.7834,33.7834,33.6685,33.6685,305200.0
2014-12-03 12:15:00,41.04,41.22,41.03,41.14,202400.0,33.6767,33.8244,33.6685,33.7587,202400.0
2014-12-03 12:20:00,41.13,41.13,41.01,41.01,208000.0,33.7505,33.7505,33.6521,33.6521,208000.0
2014-12-03 12:25:00,41.02,41.12,41.0,41.08,191400.0,33.6603,33.7423,33.6439,33.7095,191400.0
2014-12-03 12:30:00,41.07,41.13,41.03,41.07,107000.0,33.7013,33.7505,33.6685,33.7013,107000.0
2014-12-03 12:35:00,41.07,41.09,40.9,40.96,326500.0,33.7013,33.7177,33.5618,33.611,326500.0
2014-12-03 12:40:00,40.94,41.15,40.93,41.1,149300.0,33.5946,33.767,33.5864,33.7259,149300.0
2014-12-03 12:45:00,41.1,41.28,41.09,41.11,245300.0,33.7259,33.8736,33.7177,33.7341,245300.0
2014-12-03 12:50:00,41.11,41.15,40.97,41.06,280300.0,33.7341,33.767,33.6192,33.6931,280300.0
2014-12-03 12:55:00,41.07,41.18,40.96,41.16,334800.0,33.7013,33.7916,33.611,33.7752,334800.0
2014-12-03 13:00:00,41.17,41.38,41.13,41.26,356700.0,33.7834,33.9557,33.7505,33.8572,356700.0
2014-12-03 13:05:00,41.25,41.31,41.06,41.14,326100.0,33.849,33.8982,33.6931,33.7587,326100.0
2014-12-03 13:10:00,41.15,41.23,41.06,41.16,353200.0,33.767,33.8326,33.6931,33.7752,353200.0
2014-12-03 13:15:00,41.16,41.2,41.02,41.15,161700.0,33.7752,33.808,33.6603,33.767,161700.0
2014-12-03 13:20:00,41.15,41.27,41.14,41.17,187500.0,33.767,33.8654,33.7587,33.7834,187500.0
2014-12-03 13:25:00,41.19,41.31,41.19,41.25,155600.0,33.7998,33.8982,33.7998,33.849,155600.0
2014-12-03 13:30:00,41.25,41.26,41.11,41.15,234800.0,33.849,33.8572,33.7341,33.767,234800.0
2014-12-03 13:35:00,41.15,41.17,40.94,41.04,459000.0,33.767,33.7834,33.5946,33.6767,459000.0
2014-12-03 13:40:00,41.04,41.07,40.97,41.0,392300.0,33.6767,33.7013,33.6192,33.6439,392300.0
2014-12-03 13:45:00,41.0,41.04,40.95,40.98,268200.0,33.6439,33.6767,33.6028,33.6275,268200.0
2014-12-03 13:50:00,40.97,41.0,40.84,40.86,282100.0,33.6192,33.6439,33.5126,33.529,282100.0
2014-12-03 13:55:00,40.87,40.88,40.75,40.84,327700.0,33.5372,33.5454,33.4387,33.5126,327700.0
2014-12-03 14:00:00,40.84,40.89,40.71,40.74,353800.0,33.5126,33.5536,33.4059,33.4305,353800.0
2014-12-03 14:05:00,40.73,40.88,40.71,40.86,400800.0,33.4223,33.5454,33.4059,33.529,400800.0
2014-12-03 14:10:00,40.86,40.92,40.83,40.87,278100.0,33.529,33.5782,33.5044,33.5372,278100.0
2014-12-03 14:15:00,40.88,40.89,40.71,40.74,313100.0,33.5454,33.5536,33.4059,33.4305,313100.0
2014-12-03 14:20:00,40.75,40.95,40.74,40.93,404700.0,33.4387,33.6028,33.4305,33.5864,404700.0
2014-12-03 14:25:00,40.93,40.94,40.81,40.89,231700.0,33.5864,33.5946,33.488,33.5536,231700.0
2014-12-03 14:30:00,40.88,40.98,40.88,40.93,187500.0,33.5454,33.6275,33.5454,33.5864,187500.0
2014-12-03 14:35:00,40.93,40.94,40.72,40.77,245100.0,33.5864,33.5946,33.4141,33.4551,245100.0
2014-12-03 14:40:00,40.77,40.81,40.72,40.77,228000.0,33.4551,33.488,33.4141,33.4551,228000.0
2014-12-03 14:45:00,40.76,40.77,40.65,40.75,363400.0,33.4469,33.4551,33.3567,33.4387,363400.0
2014-12-03 14:50:00,40.74,40.81,40.74,40.78,219200.0,33.4305,33.488,33.4305,33.4633,219200.0
2014-12-03 14:55:00,40.77,40.91,40.77,40.9,304900.0,33.4551,33.57,33.4551,33.5618,304900.0
2014-12-03 15:00:00,40.9,40.9,40.81,40.82,292400.0,33.5618,33.5618,33.488,33.4962,292400.0
2014-12-03 15:05:00,40.82,40.89,40.81,40.86,211000.0,33.4962,33.5536,33.488,33.529,211000.0
2014-12-03 15:10:00,40.86,40.88,40.77,40.85,221100.0,33.529,33.5454,33.4551,33.5208,221100.0
2014-12-03 15:15:00,40.85,40.87,40.82,40.85,255100.0,33.5208,33.5372,33.4962,33.5208,255100.0
2014-12-03 15:20:00,40.86,40.86,40.77,40.77,263700.0,33.529,33.529,33.4551,33.4551,263700.0
2014-12-03 15:25:00,40.77,40.81,40.76,40.77,207100.0,33.4551,33.488,33.4469,33.4551,207100.0
2014-12-03 15:30:00,40.77,40.86,40.75,40.79,421100.0,33.4551,33.529,33.4387,33.4715,421100.0
2014-12-03 15:35:00,40.79,40.82,40.71,40.75,513500.0,33.4715,33.4962,33.4059,33.4387,513500.0
2014-12-03 15:40:00,40.75,40.77,40.7,40.73,390300.0,33.4387,33.4551,33.3977,33.4223,390300.0
2014-12-03 15:45:00,40.73,40.74,40.63,40.69,653500.0,33.4223,33.4305,33.3403,33.3895,653500.0
2014-12-03 15:50:00,40.7,40.76,40.69,40.72,360500.0,33.3977,33.4469,33.3895,33.4141,360500.0
2014-12-03 15:55:00,40.72,40.77,40.69,40.74,648900.0,33.4141,33.4551,33.3895,33.4305,648900.0
2014-12-04 09:30:00,40.47,40.49,40.02,40.4,1107100.0,33.209,33.2254,32.8397,33.1515,1107100.0
2014-12-04 09:35:00,40.41,40.57,40.31,40.42,413200.0,33.1597,33.291,33.0777,33.1679,413200.0
2014-12-04 09:40:00,40.4,40.63,40.2,40.63,709800.0,33.1515,33.3403,32.9874,33.3403,709800.0
2014-12-04 09:45:00,40.62,40.65,40.4,40.53,455500.0,33.332,33.3567,33.1515,33.2582,455500.0
2014-12-04 09:50:00,40.53,40.88,40.51,40.76,381100.0,33.2582,33.5454,33.2418,33.4469,381100.0
2014-12-04 09:55:00,40.75,40.82,40.5,40.64,501200.0,33.4387,33.4962,33.2336,33.3485,501200.0
2014-12-04 10:00:00,40.65,40.68,40.49,40.61,560400.0,33.3567,33.3813,33.2254,33.3238,560400.0
2014-12-04 10:05:00,40.59,40.88,40.53,40.56,549400.0,33.3074,33.5454,33.2582,33.2828,549400.0
2014-12-04 10:10:00,40.55,40.66,40.4,40.41,437900.0,33.2746,33.3649,33.1515,33.1597,437900.0
2014-12-04 10:15:00,40.4,40.58,40.31,40.55,493900.0,33.1515,33.2992,33.0777,33.2746,493900.0
2014-12-04 10:20:00,40.57,40.65,40.5,40.5,532100.0,33.291,33.3567,33.2336,33.2336,532100.0
2014-12-04 10:25:00,40.51,40.61,40.43,40.53,325700.0,33.2418,33.3238,33.1761,33.2582,325700.0
2014-12-04 10:30:00,40.53,40.53,40.29,40.43,398200.0,33.2582,33.2582,33.0613,33.1761,398200.0
2014-12-04 10:35:00,40.43,40.56,40.39,40.54,484300.0,33.1761,33.2828,33.1433,33.2664,484300.0
2014-12-04 10:40:00,40.53,40.55,40.34,40.34,284400.0,33.2582,33.2746,33.1023,33.1023,284400.0
2014-12-04 10:45:00,40.34,40.48,40.33,40.48,364300.0,33.1023,33.2172,33.0941,33.2172,364300.0
2014-12-04 10:50:00,40.48,40.59,40.45,40.52,348200.0,33.2172,33.3074,33.1925,33.25,348200.0
2014-12-04 10:55:00,40.51,40.62,40.5,40.53,284700.0,33.2418,33.332,33.2336,33.2582,284700.0
2014-12-04 11:00:00,40.52,40.54,40.41,40.46,385800.0,33.25,33.2664,33.1597,33.2008,385800.0
2014-12-04 11:05:00,40.45,40.51,40.35,40.49,272100.0,33.1925,33.2418,33.1105,33.2254,272100.0
2014-12-04 11:10:00,40.5,40.56,40.48,40.48,265000.0,33.2336,33.2828,33.2172,33.2172,265000.0
2014-12-04 11:15:00,40.48,40.56,40.47,40.54,361800.0,33.2172,33.2828,33.209,33.2664,361800.0
2014-12-04 11:20:00,40.53,40.54,40.42,40.44,381000.0,33.2582,33.2664,33.1679,33.1843,381000.0
2014-12-04 11:25:00,40.44,40.51,40.38,40.49,449600.0,33.1843,33.2418,33.1351,33.2254,449600.0
2014-12-04 11:30:00,40.48,40.7,40.48,40.59,374500.0,33.2172,33.3977,33.2172,33.3074,374500.0
2014-12-04 11:35:00,40.59,40.64,40.51,40.51,343200.0,33.3074,33.3485,33.2418,33.2418,343200.0
2014-12-04 11:40:00,40.52,40.54,40.45,40.51,444200.0,33.25,33.2664,33.1925,33.2418,444200.0
2014-12-04 11:45:00,40.52,40.64,40.49,40.62,329500.0,33.25,33.3485,33.2254,33.332,329500.0
2014-12-04 11:50:00,40.63,40.76,40.61,40.65,335400.0,33.3403,33.4469,33.3238,33.3567,335400.0
2014-12-04 11:55:00,40.65,40.76,40.64,40.67,516700.0,33.3567,33.4469,33.3485,33.3731,516700.0
2014-12-04 12:00:00,40.67,40.74,40.63,40.7,364100.0,33.3731,33.4305,33.3403,33.3977,364100.0
2014-12-04 12:05:00,40.7,40.71,40.48,40.5,465500.0,33.3977,33.4059,33.2172,33.2336,465500.0
2014-12-04 12:10:00,40.5,40.56,40.48,40.56,230300.0,33.2336,33.2828,33.2172,33.2828,230300.0
2014-12-04 12:15:00,40.56,40.61,40.49,40.51,205400.0,33.2828,33.3238,33.2254,33.2418,205400.0
2014-12-04 12:20:00,40.51,40.57,40.46,40.55,253600.0,33.2418,33.291,33.2008,33.2746,253600.0
2014-12-04 12:25:00,40.55,40.56,40.48,40.51,222200.0,33.2746,33.2828,33.2172,33.2418,222200.0
2014-12-04 12:30:00,40.52,40.8,40.51,40.67,488100.0,33.25,33.4798,33.2418,33.3731,488100.0
2014-12-04 12:35:00,40.68,40.69,40.53,40.55,157700.0,33.3813,33.3895,33.2582,33.2746,157700.0
2014-12-04 12:40:00,40.55,40.63,40.51,40.56,215700.0,33.2746,33.3403,33.2418,33.2828,215700.0
2014-12-04 12:45:00,40.55,40.67,40.54,40.65,182600.0,33.2746,33.3731,33.2664,33.3567,182600.0
2014-12-04 12:50:00,40.66,40.88,40.65,40.87,509200.0,33.3649,33.5454,33.3567,33.5372,509200.0
2014-12-04 12:55:00,40.87,41.0,40.83,40.91,393600.0,33.5372,33.6439,33.5044,33.57,393600.0
2014-12-04 13:00:00,40.91,41.23,40.88,41.07,581400.0,33.57,33.8326,33.5454,33.7013,581400.0
2014-12-04 13:05:00,41.07,41.1,40.95,41.04,499100.0,33.7013,33.7259,33.6028,33.6767,499100.0
2014-12-04 13:10:00,41.04,41.06,40.96,40.98,205700.0,33.6767,33.6931,33.611,33.6275,205700.0
2014-12-04 13:15:00,40.98,41.02,40.88,40.94,273500.0,33.6275,33.6603,33.5454,33.5946,273500.0
2014-12-04 13:20:00,40.93,41.1,40.93,41.08,244500.0,33.5864,33.7259,33.5864,33.7095,244500.0
2014-12-04 13:25:00,41.08,41.28,41.06,41.18,417700.0,33.7095,33.8736,33.6931,33.7916,417700.0
2014-12-04 13:30:00,41.18,41.25,41.01,41.06,305300.0,33.7916,33.849,33.6521,33.6931,305300.0
2014-12-04 13:35:00,41.05,41.08,40.95,41.04,259100.0,33.6849,33.7095,33.6028,33.6767,259100.0
2014-12-04 13:40:00,41.04,41.08,40.95,41.05,189200.0,33.6767,33.7095,33.6028,33.6849,189200.0
2014-12-04 13:45:00,41.05,41.1,40.98,41.03,152300.0,33.6849,33.7259,33.6275,33.6685,152300.0
2014-12-04 13:50:00,41.03,41.15,41.02,41.1,247800.0,33.6685,33.767,33.6603,33.7259,247800.0
2014-12-04 13:55:00,41.11,41.19,41.06,41.12,239600.0,33.7341,33.7998,33.6931,33.7423,239600.0
2014-12-04 14:00:00,41.13,41.14,40.97,41.02,314100.0,33.7505,33.7587,33.6192,33.6603,314100.0
2014-12-04 14:05:00,41.02,41.03,40.85,40.86,299800.0,33.6603,33.6685,33.5208,33.529,299800.0
2014-12-04 14:10:00,40.86,40.86,40.8,40.84,330700.0,33.529,33.529,33.4798,33.5126,330700.0
2014-12-04 14:15:00,40.85,40.86,40.77,40.79,331800.0,33.5208,33.529,33.4551,33.4715,331800.0
2014-12-04 14:20:00,40.79,40.8,40.74,40.77,239700.0,33.4715,33.4798,33.4305,33.4551,239700.0
2014-12-04 14:25:00,40.77,40.83,40.63,40.64,519400.0,33.4551,33.5044,33.3403,33.3485,519400.0
2014-12-04 14:30:00,40.65,40.71,40.57,40.68,381000.0,33.3567,33.4059,33.291,33.3813,381000.0
2014-12-04 14:35:00,40.68,40.69,40.52,40.64,318000.0,33.3813,33.3895,33.25,33.3485,318000.0
2014-12-04 14:40:00,40.64,40.74,40.63,40.65,283000.0,33.3485,33.4305,33.3403,33.3567,283000.0
2014-12-04 14:45:00,40.65,40.65,40.54,40.63,313300.0,33.3567,33.3567,33.2664,33.3403,313300.0
2014-12-04 14:50:00,40.63,40.63,40.57,40.57,209400.0,33.3403,33.3403,33.291,33.291,209400.0
2014-12-04 14:55:00,40.56,40.58,40.54,40.55,181000.0,33.2828,33.2992,33.2664,33.2746,181000.0
2014-12-04 15:00:00,40.55,40.58,40.51,40.53,215500.0,33.2746,33.2992,33.2418,33.2582,215500.0
2014-12-04 15:05:00,40.52,40.55,40.46,40.54,677100.0,33.25,33.2746,33.2008,33.2664,677100.0
2014-12-04 15:10:00,40.54,40.6,40.53,40.58,225500.0,33.2664,33.3156,33.2582,33.2992,225500.0
2014-12-04 15:15:00,40.59,40.6,40.55,40.59,255300.0,33.3074,33.3156,33.2746,33.3074,255300.0
2014-12-04 15:20:00,40.59,40.59,40.42,40.44,334100.0,33.3074,33.3074,33.1679,33.1843,334100.0
2014-12-04 15:25:00,40.44,40.54,40.42,40.51,352200.0,33.1843,33.2664,33.1679,33.2418,352200.0
2014-12-04 15:30:00,40.52,40.55,40.47,40.55,357200.0,33.25,33.2746,33.209,33.2746,357200.0
2014-12-04 15:35:00,40.55,40.55,40.5,40.51,329900.0,33.2746,33.2746,33.2336,33.2418,329900.0
2014-12-04 15:40:00,40.5,40.53,40.49,40.52,420400.0,33.2336,33.2582,33.2254,33.25,420400.0
2014-12-04 15:45:00,40.52,40.56,40.5,40.53,365100.0,33.25,33.2828,33.2336,33.2582,365100.0
2014-12-04 15:50:00,40.53,40.6,40.53,40.6,431600.0,33.2582,33.3156,33.2582,33.3156,431600.0
2014-12-04 15:55:00,40.59,40.68,40.57,40.67,1086100.0,33.3074,33.3813,33.291,33.3731,1086100.0
2014-12-05 09:30:00,40.81,40.94,40.6,40.8,532800.0,33.488,33.5946,33.3156,33.4798,532800.0
2014-12-05 09:35:00,40.8,40.82,40.47,40.53,479900.0,33.4798,33.4962,33.209,33.2582,479900.0
2014-12-05 09:40:00,40.52,40.56,40.35,40.51,362200.0,33.25,33.2828,33.1105,33.2418,362200.0
2014-12-05 09:45:00,40.51,40.63,40.44,40.5,404000.0,33.2418,33.3403,33.1843,33.2336,404000.0
2014-12-05 09:50:00,40.5,40.65,40.5,40.51,252100.0,33.2336,33.3567,33.2336,33.2418,252100.0
2014-12-05 09:55:00,40.52,40.53,40.42,40.44,285700.0,33.25,33.2582,33.1679,33.1843,285700.0
2014-12-05 10:00:00,40.44,40.59,40.37,40.58,526600.0,33.1843,33.3074,33.1269,33.2992,526600.0
2014-12-05 10:05:00,40.58,40.75,40.4,40.41,517300.0,33.2992,33.4387,33.1515,33.1597,517300.0
2014-12-05 10:10:00,40.41,40.49,40.37,40.48,353200.0,33.1597,33.2254,33.1269,33.2172,353200.0
2014-12-05 10:15:00,40.48,40.51,40.3,40.34,369400.0,33.2172,33.2418,33.0695,33.1023,369400.0
2014-12-05 10:20:00,40.34,40.38,40.28,40.34,434200.0,33.1023,33.1351,33.053,33.1023,434200.0
2014-12-05 10:25:00,40.33,40.38,40.28,40.31,371000.0,33.0941,33.1351,33.053,33.0777,371000.0
2014-12-05 10:30:00,40.31,40.39,40.29,40.33,395400.0,33.0777,33.1433,33.0613,33.0941,395400.0
2014-12-05 10:35:00,40.33,40.37,40.19,40.24,468100.0,33.0941,33.1269,32.9792,33.0202,468100.0
2014-12-05 10:40:00,40.24,40.34,40.23,40.3,239500.0,33.0202,33.1023,33.012,33.0695,239500.0
2014-12-05 10:45:00,40.3,40.33,40.25,40.3,310400.0,33.0695,33.0941,33.0284,33.0695,310400.0
2014-12-05 10:50:00,40.31,40.35,40.25,40.33,313900.0,33.0777,33.1105,33.0284,33.0941,313900.0
2014-12-05 10:55:00,40.32,40.35,40.28,40.3,348000.0,33.0859,33.1105,33.053,33.0695,348000.0
2014-12-05 11:00:00,40.31,40.34,40.24,40.25,259000.0,33.0777,33.1023,33.0202,33.0284,259000.0
2014-12-05 11:05:00,40.25,40.26,40.15,40.16,499600.0,33.0284,33.0366,32.9464,32.9546,499600.0
2014-12-05 11:10:00,40.16,40.22,40.03,40.16,420000.0,32.9546,33.0038,32.8479,32.9546,420000.0
2014-12-05 11:15:00,40.17,40.22,40.14,40.15,192800.0,32.9628,33.0038,32.9382,32.9464,192800.0
2014-12-05 11:20:00,40.15,40.16,40.06,40.13,248400.0,32.9464,32.9546,32.8725,32.93,248400.0
2014-12-05 11:25:00,40.14,40.24,40.13,40.22,197300.0,32.9382,33.0202,32.93,33.0038,197300.0
2014-12-05 11:30:00,40.23,40.3,40.2,40.24,417300.0,33.012,33.0695,32.9874,33.0202,417300.0
2014-12-05 11:35:00,40.23,40.32,40.21,40.3,291400.0,33.012,33.0859,32.9956,33.0695,291400.0
2014-12-05 11:40:00,40.3,40.34,40.29,40.3,206000.0,33.0695,33.1023,33.0613,33.0695,206000.0
2014-12-05 11:45:00,40.3,40.31,40.17,40.24,264300.0,33.0695,33.0777,32.9628,33.0202,264300.0
2014-12-05 11:50:00,40.23,40.53,40.23,40.48,363800.0,33.012,33.2582,33.012,33.2172,363800.0
2014-12-05 11:55:00,40.49,40.55,40.44,40.5,421700.0,33.2254,33.2746,33.1843,33.2336,421700.0
2014-12-05 12:00:00,40.49,40.5,40.45,40.48,197900.0,33.2254,33.2336,33.1925,33.2172,197900.0
2014-12-05 12:05:00,40.48,40.66,40.47,40.65,258800.0,33.2172,33.3649,33.209,33.3567,258800.0
2014-12-05 12:10:00,40.65,40.67,40.49,40.59,340100.0,33.3567,33.3731,33.2254,33.3074,340100.0
2014-12-05 12:15:00,40.59,40.72,40.5,40.69,386500.0,33.3074,33.4141,33.2336,33.3895,386500.0
2014-12-05 12:20:00,40.7,40.73,40.6,40.62,166700.0,33.3977,33.4223,33.3156,33.332,166700.0
2014-12-05 12:25:00,40.63,40.75,40.57,40.73,241000.0,33.3403,33.4387,33.291,33.4223,241000.0
2014-12-05 12:30:00,40.72,40.87,40.72,40.74,256300.0,33.4141,33.5372,33.4141,33.4305,256300.0
2014-12-05 12:35:00,40.74,40.76,40.63,40.76,285400.0,33.4305,33.4469,33.3403,33.4469,285400.0
2014-12-05 12:40:00,40.76,40.91,40.71,40.91,230700.0,33.4469,33.57,33.4059,33.57,230700.0
2014-12-05 12:45:00,40.91,40.91,40.68,40.74,294300.0,33.57,33.57,33.3813,33.4305,294300.0
2014-12-05 12:50:00,40.74,40.83,40.66,40.69,288900.0,33.4305,33.5044,33.3649,33.3895,288900.0
2014-12-05 12:55:00,40.69,40.79,40.63,40.76,595400.0,33.3895,33.4715,33.3403,33.4469,595400.0
2014-12-05 13:00:00,40.75,40.85,40.71,40.71,438400.0,33.4387,33.5208,33.4059,33.4059,438400.0
2014-12-05 13:05:00,40.71,40.92,40.67,40.88,369000.0,33.4059,33.5782,33.3731,33.5454,369000.0
2014-12-05 13:10:00,40.88,40.98,40.84,40.97,351300.0,33.5454,33.6275,33.5126,33.6192,351300.0
2014-12-05 13:15:00,40.97,41.0,40.87,40.98,229000.0,33.6192,33.6439,33.5372,33.6275,229000.0
2014-12-05 13:20:00,40.97,41.02,40.84,40.91,297000.0,33.6192,33.6603,33.5126,33.57,297000.0
2014-12-05 13:25:00,40.92,40.94,40.76,40.77,231300.0,33.5782,33.5946,33.4469,33.4551,231300.0
2014-12-05 13:30:00,40.78,40.96,40.77,40.93,294300.0,33.4633,33.611,33.4551,33.5864,294300.0
2014-12-05 13:35:00,40.92,40.98,40.9,40.97,164300.0,33.5782,33.6275,33.5618,33.6192,164300.0
2014-12-05 13:40:00,40.96,40.99,40.85,40.85,172900.0,33.611,33.6357,33.5208,33.5208,172900.0
2014-12-05 13:45:00,40.85,40.91,40.81,40.84,134800.0,33.5208,33.57,33.488,33.5126,134800.0
2014-12-05 13:50:00,40.83,40.86,40.67,40.73,251200.0,33.5044,33.529,33.3731,33.4223,251200.0
2014-12-05 13:55:00,40.72,40.73,40.62,40.63,196300.0,33.4141,33.4223,33.332,33.3403,196300.0
2014-12-05 14:00:00,40.63,40.66,40.61,40.63,163300.0,33.3403,33.3649,33.3238,33.3403,163300.0
2014-12-05 14:05:00,40.63,40.63,40.51,40.56,196000.0,33.3403,33.3403,33.2418,33.2828,196000.0
2014-12-05 14:10:00,40.55,40.7,40.55,40.65,252900.0,33.2746,33.3977,33.2746,33.3567,252900.0
2014-12-05 14:15:00,40.63,40.65,40.51,40.52,146300.0,33.3403,33.3567,33.2418,33.25,146300.0
2014-12-05 14:20:00,40.53,40.56,40.36,40.45,750600.0,33.2582,33.2828,33.1187,33.1925,750600.0
2014-12-05 14:25:00,40.45,40.56,40.39,40.41,542600.0,33.1925,33.2828,33.1433,33.1597,542600.0
2014-12-05 14:30:00,40.41,40.45,40.31,40.41,490600.0,33.1597,33.1925,33.0777,33.1597,490600.0
2014-12-05 14:35:00,40.4,40.44,40.38,40.43,250200.0,33.1515,33.1843,33.1351,33.1761,250200.0
2014-12-05 14:40:00,40.43,40.47,40.42,40.45,153400.0,33.1761,33.209,33.1679,33.1925,153400.0
2014-12-05 14:45:00,40.46,40.53,40.45,40.45,286500.0,33.2008,33.2582,33.1925,33.1925,286500.0
2014-12-05 14:50:00,40.46,40.48,40.39,40.4,389100.0,33.2008,33.2172,33.1433,33.1515,389100.0
2014-12-05 14:55:00,40.4,40.43,40.39,40.4,364300.0,33.1515,33.1761,33.1433,33.1515,364300.0
2014-12-05 15:00:00,40.4,40.48,40.39,40.48,358500.0,33.1515,33.2172,33.1433,33.2172,358500.0
2014-12-05 15:05:00,40.48,40.48,40.43,40.45,365700.0,33.2172,33.2172,33.1761,33.1925,365700.0
2014-12-05 15:10:00,40.46,40.47,40.41,40.43,548800.0,33.2008,33.209,33.1597,33.1761,548800.0
2014-12-05 15:15:00,40.43,40.44,40.34,40.39,410400.0,33.1761,33.1843,33.1023,33.1433,410400.0
2014-12-05 15:20:00,40.39,40.44,40.39,40.41,535700.0,33.1433,33.1843,33.1433,33.1597,535700.0
2014-12-05 15:25:00,40.41,40.49,40.4,40.42,404800.0,33.1597,33.2254,33.1515,33.1679,404800.0
2014-12-05 15:30:00,40.42,40.45,40.36,40.38,573700.0,33.1679,33.1925,33.1187,33.1351,573700.0
2014-12-05 15:35:00,40.39,40.39,40.35,40.37,504100.0,33.1433,33.1433,33.1105,33.1269,504100.0
2014-12-05 15:40:00,40.38,40.41,40.33,40.33,557300.0,33.1351,33.1597,33.0941,33.0941,557300.0
2014-12-05 15:45:00,40.34,40.39,40.28,40.3,575700.0,33.1023,33.1433,33.053,33.0695,575700.0
2014-12-05 15:50:00,40.3,40.35,40.29,40.31,541600.0,33.0695,33.1105,33.0613,33.0777,541600.0
2014-12-05 15:55:00,40.3,40.42,40.3,40.39,1042100.0,33.0695,33.1679,33.0695,33.1433,1042100.0
2014-12-08 09:30:00,39.84,39.95,39.52,39.75,1408200.0,32.692,32.7823,32.4294,32.6181,1408200.0
2014-12-08 09:35:00,39.77,39.82,39.63,39.66,446800.0,32.6346,32.6756,32.5197,32.5443,446800.0
2014-12-08 09:40:00,39.67,39.68,39.32,39.34,1066200.0,32.5525,32.5607,32.2653,32.2817,1066200.0
2014-12-08 09:45:00,39.35,39.85,39.2,39.34,744800.0,32.2899,32.7002,32.1668,32.2817,744800.0
2014-12-08 09:50:00,39.36,39.38,39.2,39.21,642300.0,32.2981,32.3145,32.1668,32.175,642300.0
2014-12-08 09:55:00,39.21,39.56,39.2,39.51,589000.0,32.175,32.4622,32.1668,32.4212,589000.0
2014-12-08 10:00:00,39.5,39.53,39.32,39.41,440400.0,32.413,32.4376,32.2653,32.3391,440400.0
2014-12-08 10:05:00,39.41,39.5,39.35,39.45,374100.0,32.3391,32.413,32.2899,32.372,374100.0
2014-12-08 10:10:00,39.45,39.51,39.37,39.51,516500.0,32.372,32.4212,32.3063,32.4212,516500.0
2014-12-08 10:15:00,39.51,39.75,39.47,39.75,519800.0,32.4212,32.6181,32.3884,32.6181,519800.0
2014-12-08 10:20:00,39.73,39.81,39.67,39.76,533800.0,32.6017,32.6674,32.5525,32.6263,533800.0
2014-12-08 10:25:00,39.76,39.8,39.68,39.75,569200.0,32.6263,32.6592,32.5607,32.6181,569200.0
2014-12-08 10:30:00,39.75,39.76,39.6,39.64,489600.0,32.6181,32.6263,32.4951,32.5279,489600.0
2014-12-08 10:35:00,39.65,39.71,39.61,39.61,536400.0,32.5361,32.5853,32.5033,32.5033,536400.0
2014-12-08 10:40:00,39.62,39.64,39.54,39.55,674100.0,32.5115,32.5279,32.4458,32.454,674100.0
2014-12-08 10:45:00,39.55,39.58,39.47,39.55,449700.0,32.454,32.4786,32.3884,32.454,449700.0
2014-12-08 10:50:00,39.54,39.61,39.45,39.55,271900.0,32.4458,32.5033,32.372,32.454,271900.0
2014-12-08 10:55:00,39.54,39.56,39.47,39.54,368600.0,32.4458,32.4622,32.3884,32.4458,368600.0
2014-12-08 11:00:00,39.55,39.57,39.43,39.5,364100.0,32.454,32.4704,32.3556,32.413,364100.0
2014-12-08 11:05:00,39.5,39.55,39.39,39.41,342800.0,32.413,32.454,32.3227,32.3391,342800.0
2014-12-08 11:10:00,39.4,39.53,39.34,39.36,326200.0,32.3309,32.4376,32.2817,32.2981,326200.0
2014-12-08 11:15:00,39.36,39.46,39.33,39.39,398600.0,32.2981,32.3802,32.2735,32.3227,398600.0
2014-12-08 11:20:00,39.38,39.42,39.26,39.28,315000.0,32.3145,32.3473,32.2161,32.2325,315000.0
2014-12-08 11:25:00,39.28,39.31,39.21,39.23,510700.0,32.2325,32.2571,32.175,32.1914,510700.0
2014-12-08 11:30:00,39.22,39.27,39.19,39.23,455200.0,32.1832,32.2243,32.1586,32.1914,455200.0
2014-12-08 11:35:00,39.22,39.39,39.21,39.26,341700.0,32.1832,32.3227,32.175,32.2161,341700.0
2014-12-08 11:40:00,39.25,39.27,39.16,39.19,273400.0,32.2078,32.2243,32.134,32.1586,273400.0
2014-12-08 11:45:00,39.19,39.23,39.08,39.08,422000.0,32.1586,32.1914,32.0683,32.0683,422000.0
2014-12-08 11:50:00,39.09,39.1,39.01,39.03,410900.0,32.0766,32.0848,32.0109,32.0273,410900.0
2014-12-08 11:55:00,39.02,39.07,38.95,39.04,676800.0,32.0191,32.0601,31.9617,32.0355,676800.0
2014-12-08 12:00:00,39.05,39.08,38.97,39.06,438600.0,32.0437,32.0683,31.9781,32.0519,438600.0
2014-12-08 12:05:00,39.07,39.09,38.99,39.0,473600.0,32.0601,32.0766,31.9945,32.0027,473600.0
2014-12-08 12:10:00,38.99,38.99,38.85,38.85,487300.0,31.9945,31.9945,31.8796,31.8796,487300.0
2014-12-08 12:15:00,38.85,38.87,38.75,38.78,472500.0,31.8796,31.896,31.7976,31.8222,472500.0
2014-12-08 12:20:00,38.79,38.96,38.75,38.91,327300.0,31.8304,31.9699,31.7976,31.9289,327300.0
2014-12-08 12:25:00,38.9,38.97,38.78,38.83,466400.0,31.9206,31.9781,31.8222,31.8632,466400.0
2014-12-08 12:30:00,38.83,38.84,38.68,38.78,447500.0,31.8632,31.8714,31.7401,31.8222,447500.0
2014-12-08 12:35:00,38.78,38.89,38.74,38.78,480400.0,31.8222,31.9124,31.7894,31.8222,480400.0
2014-12-08 12:40:00,38.78,38.87,38.71,38.79,462500.0,31.8222,31.896,31.7647,31.8304,462500.0
2014-12-08 12:45:00,38.79,38.99,38.77,38.95,460000.0,31.8304,31.9945,31.814,31.9617,460000.0
2014-12-08 12:50:00,38.95,39.12,38.94,39.08,690600.0,31.9617,32.1012,31.9535,32.0683,690600.0
2014-12-08 12:55:00,39.08,39.16,38.89,38.92,392900.0,32.0683,32.134,31.9124,31.9371,392900.0
2014-12-08 13:00:00,38.91,39.05,38.89,39.01,246600.0,31.9289,32.0437,31.9124,32.0109,246600.0
2014-12-08 13:05:00,39.0,39.0,38.84,38.93,239300.0,32.0027,32.0027,31.8714,31.9453,239300.0
2014-12-08 13:10:00,38.94,38.98,38.82,38.86,296200.0,31.9535,31.9863,31.855,31.8878,296200.0
2014-12-08 13:15:00,38.87,38.9,38.82,38.84,173200.0,31.896,31.9206,31.855,31.8714,173200.0
2014-12-08 13:20:00,38.84,38.84,38.65,38.68,482000.0,31.8714,31.8714,31.7155,31.7401,482000.0
2014-12-08 13:25:00,38.67,38.68,38.59,38.66,509700.0,31.7319,31.7401,31.6663,31.7237,509700.0
2014-12-08 13:30:00,38.66,38.69,38.51,38.51,426600.0,31.7237,31.7483,31.6006,31.6006,426600.0
2014-12-08 13:35:00,38.52,38.59,38.44,38.57,463400.0,31.6088,31.6663,31.5432,31.6499,463400.0
2014-12-08 13:40:00,38.57,38.65,38.52,38.59,312800.0,31.6499,31.7155,31.6088,31.6663,312800.0
2014-12-08 13:45:00,38.59,38.74,38.58,38.71,283100.0,31.6663,31.7894,31.6581,31.7647,283100.0
2014-12-08 13:50:00,38.72,38.76,38.7,38.76,293400.0,31.7729,31.8058,31.7565,31.8058,293400.0
2014-12-08 13:55:00,38.77,38.8,38.54,38.56,262900.0,31.814,31.8386,31.6252,31.6416,262900.0
2014-12-08 14:00:00,38.56,38.57,38.47,38.55,334000.0,31.6416,31.6499,31.5678,31.6334,334000.0
2014-12-08 14:05:00,38.54,38.59,38.49,38.51,322600.0,31.6252,31.6663,31.5842,31.6006,322600.0
2014-12-08 14:10:00,38.51,38.51,38.43,38.46,346800.0,31.6006,31.6006,31.535,31.5596,346800.0
2014-12-08 14:15:00,38.46,38.48,38.38,38.47,355400.0,31.5596,31.576,31.4939,31.5678,355400.0
2014-12-08 14:20:00,38.47,38.55,38.45,38.51,297500.0,31.5678,31.6334,31.5514,31.6006,297500.0
2014-12-08 14:25:00,38.51,38.68,38.5,38.61,450700.0,31.6006,31.7401,31.5924,31.6827,450700.0
2014-12-08 14:30:00,38.61,38.71,38.58,38.66,356100.0,31.6827,31.7647,31.6581,31.7237,356100.0
2014-12-08 14:35:00,38.67,38.73,38.64,38.71,355800.0,31.7319,31.7811,31.7073,31.7647,355800.0
2014-12-08 14:40:00,38.71,38.82,38.7,38.74,309800.0,31.7647,31.855,31.7565,31.7894,309800.0
2014-12-08 14:45:00,38.73,38.81,38.7,38.79,229100.0,31.7811,31.8468,31.7565,31.8304,229100.0
2014-12-08 14:50:00,38.79,38.83,38.74,38.81,325100.0,31.8304,31.8632,31.7894,31.8468,325100.0
2014-12-08 14:55:00,38.81,38.83,38.7,38.77,406700.0,31.8468,31.8632,31.7565,31.814,406700.0
2014-12-08 15:00:00,38.77,38.81,38.72,38.76,253300.0,31.814,31.8468,31.7729,31.8058,253300.0
2014-12-08 15:05:00,38.76,38.77,38.7,38.71,411600.0,31.8058,31.814,31.7565,31.7647,411600.0
2014-12-08 15:10:00,38.7,38.75,38.66,38.66,270500.0,31.7565,31.7976,31.7237,31.7237,270500.0
2014-12-08 15:15:00,38.66,38.68,38.55,38.58,302000.0,31.7237,31.7401,31.6334,31.6581,302000.0
2014-12-08 15:20:00,38.57,38.8,38.55,38.73,357900.0,31.6499,31.8386,31.6334,31.7811,357900.0
2014-12-08 15:25:00,38.73,38.74,38.63,38.66,313600.0,31.7811,31.7894,31.6991,31.7237,313600.0
2014-12-08 15:30:00,38.67,38.71,38.58,38.62,306200.0,31.7319,31.7647,31.6581,31.6909,306200.0
2014-12-08 15:35:00,38.61,38.62,38.56,38.57,351600.0,31.6827,31.6909,31.6416,31.6499,351600.0
2014-12-08 15:40:00,38.57,38.63,38.56,38.57,440700.0,31.6499,31.6991,31.6416,31.6499,440700.0
2014-12-08 15:45:00,38.57,38.64,38.57,38.58,527000.0,31.6499,31.7073,31.6499,31.6581,527000.0
2014-12-08 15:50:00,38.59,38.63,38.57,38.58,552500.0,31.6663,31.6991,31.6499,31.6581,552500.0
2014-12-08 15:55:00,38.58,38.69,38.56,38.6,940100.0,31.6581,31.7483,31.6416,31.6745,940100.0
2014-12-09 09:30:00,38.03,38.3,37.87,38.13,974400.0,31.2067,31.4283,31.0754,31.2888,974400.0
2014-12-09 09:35:00,38.13,38.44,38.12,38.29,454700.0,31.2888,31.5432,31.2806,31.4201,454700.0
2014-12-09 09:40:00,38.27,38.69,38.27,38.65,603100.0,31.4037,31.7483,31.4037,31.7155,603100.0
2014-12-09 09:45:00,38.65,39.2,38.63,39.09,800600.0,31.7155,32.1668,31.6991,32.0766,800600.0
2014-12-09 09:50:00,39.11,39.12,38.77,38.81,550400.0,32.093,32.1012,31.814,31.8468,550400.0
2014-12-09 09:55:00,38.82,39.24,38.82,39.22,409200.0,31.855,32.1996,31.855,32.1832,409200.0
2014-12-09 10:00:00,39.21,39.4,39.17,39.29,654600.0,32.175,32.3309,32.1422,32.2407,654600.0
2014-12-09 10:05:00,39.28,39.61,39.27,39.6,756300.0,32.2325,32.5033,32.2243,32.4951,756300.0
2014-12-09 10:10:00,39.61,39.66,39.49,39.53,731900.0,32.5033,32.5443,32.4048,32.4376,731900.0
2014-12-09 10:15:00,39.54,39.64,39.27,39.28,731000.0,32.4458,32.5279,32.2243,32.2325,731000.0
2014-12-09 10:20:00,39.28,39.4,39.17,39.36,435400.0,32.2325,32.3309,32.1422,32.2981,435400.0
2014-12-09 10:25:00,39.35,39.4,39.25,39.27,830000.0,32.2899,32.3309,32.2078,32.2243,830000.0
2014-12-09 10:30:00,39.3,39.35,39.03,39.13,463100.0,32.2489,32.2899,32.0273,32.1094,463100.0
2014-12-09 10:35:00,39.14,39.26,39.03,39.25,438100.0,32.1176,32.2161,32.0273,32.2078,438100.0
2014-12-09 10:40:00,39.25,39.28,39.1,39.13,355400.0,32.2078,32.2325,32.0848,32.1094,355400.0
2014-12-09 10:45:00,39.14,39.17,39.0,39.13,268100.0,32.1176,32.1422,32.0027,32.1094,268100.0
2014-12-09 10:50:00,39.12,39.22,39.08,39.1,389100.0,32.1012,32.1832,32.0683,32.0848,389100.0
2014-12-09 10:55:00,39.11,39.32,39.1,39.2,397300.0,32.093,32.2653,32.0848,32.1668,397300.0
2014-12-09 11:00:00,39.21,39.3,39.18,39.25,278400.0,32.175,32.2489,32.1504,32.2078,278400.0
2014-12-09 11:05:00,39.25,39.35,39.25,39.25,329000.0,32.2078,32.2899,32.2078,32.2078,329000.0
2014-12-09 11:10:00,39.26,39.44,39.25,39.42,345700.0,32.2161,32.3638,32.2078,32.3473,345700.0
2014-12-09 11:15:00,39.42,39.45,39.35,39.38,453000.0,32.3473,32.372,32.2899,32.3145,453000.0
2014-12-09 11:20:00,39.38,39.41,39.09,39.15,458800.0,32.3145,32.3391,32.0766,32.1258,458800.0
2014-12-09 11:25:00,39.15,39.23,39.12,39.18,576800.0,32.1258,32.1914,32.1012,32.1504,576800.0
2014-12-09 11:30:00,39.18,39.29,39.12,39.14,345400.0,32.1504,32.2407,32.1012,32.1176,345400.0
2014-12-09 11:35:00,39.14,39.14,38.8,38.89,484100.0,32.1176,32.1176,31.8386,31.9124,484100.0
2014-12-09 11:40:00,38.89,39.01,38.88,38.97,259400.0,31.9124,32.0109,31.9042,31.9781,259400.0
2014-12-09 11:45:00,38.97,39.08,38.94,39.06,302000.0,31.9781,32.0683,31.9535,32.0519,302000.0
2014-12-09 11:50:00,39.07,39.18,39.03,39.15,316900.0,32.0601,32.1504,32.0273,32.1258,316900.0
2014-12-09 11:55:00,39.15,39.18,38.98,38.99,247200.0,32.1258,32.1504,31.9863,31.9945,247200.0
2014-12-09 12:00:00,38.99,39.1,38.95,39.07,228400.0,31.9945,32.0848,31.9617,32.0601,228400.0
2014-12-09 12:05:00,39.07,39.11,39.03,39.1,224500.0,32.0601,32.093,32.0273,32.0848,224500.0
2014-12-09 12:10:00,39.1,39.11,38.84,38.93,243400.0,32.0848,32.093,31.8714,31.9453,243400.0
2014-12-09 12:15:00,38.92,38.98,38.83,38.89,211900.0,31.9371,31.9863,31.8632,31.9124,211900.0
2014-12-09 12:20:00,38.9,38.93,38.85,38.9,160300.0,31.9206,31.9453,31.8796,31.9206,160300.0
2014-12-09 12:25:00,38.91,38.95,38.82,38.83,171600.0,31.9289,31.9617,31.855,31.8632,171600.0
2014-12-09 12:30:00,38.84,38.94,38.82,38.93,352600.0,31.8714,31.9535,31.855,31.9453,352600.0
2014-12-09 12:35:00,38.92,39.14,38.88,39.07,191100.0,31.9371,32.1176,31.9042,32.0601,191100.0
2014-12-09 12:40:00,39.08,39.15,39.04,39.12,240900.0,32.0683,32.1258,32.0355,32.1012,240900.0
2014-12-09 12:45:00,39.12,39.31,39.11,39.26,267600.0,32.1012,32.2571,32.093,32.2161,267600.0
2014-12-09 12:50:00,39.26,39.36,39.23,39.32,425500.0,32.2161,32.2981,32.1914,32.2653,425500.0
2014-12-09 12:55:00,39.33,39.36,39.26,39.34,198300.0,32.2735,32.2981,32.2161,32.2817,198300.0
2014-12-09 13:00:00,39.34,39.35,39.23,39.29,222500.0,32.2817,32.2899,32.1914,32.2407,222500.0
2014-12-09 13:05:00,39.29,39.4,39.28,39.32,186700.0,32.2407,32.3309,32.2325,32.2653,186700.0
2014-12-09 13:10:00,39.31,39.45,39.3,39.38,187900.0,32.2571,32.372,32.2489,32.3145,187900.0
2014-12-09 13:15:00,39.37,39.49,39.35,39.36,172900.0,32.3063,32.4048,32.2899,32.2981,172900.0
2014-12-09 13:20:00,39.36,39.39,39.2,39.21,231500.0,32.2981,32.3227,32.1668,32.175,231500.0
2014-12-09 13:25:00,39.21,39.3,39.21,39.27,171700.0,32.175,32.2489,32.175,32.2243,171700.0
2014-12-09 13:30:00,39.27,39.38,39.23,39.37,298900.0,32.2243,32.3145,32.1914,32.3063,298900.0
2014-12-09 13:35:00,39.37,39.42,39.32,39.39,183400.0,32.3063,32.3473,32.2653,32.3227,183400.0
2014-12-09 13:40:00,39.39,39.4,39.3,39.38,179800.0,32.3227,32.3309,32.2489,32.3145,179800.0
2014-12-09 13:45:00,39.38,39.39,39.2,39.24,173400.0,32.3145,32.3227,32.1668,32.1996,173400.0
2014-12-09 13:50:00,39.24,39.39,39.22,39.39,206500.0,32.1996,32.3227,32.1832,32.3227,206500.0
2014-12-09 13:55:00,39.38,39.39,39.28,39.36,252700.0,32.3145,32.3227,32.2325,32.2981,252700.0
2014-12-09 14:00:00,39.36,39.38,39.3,39.36,287800.0,32.2981,32.3145,32.2489,32.2981,287800.0
2014-12-09 14:05:00,39.36,39.4,39.3,39.32,329100.0,32.2981,32.3309,32.2489,32.2653,329100.0
2014-12-09 14:10:00,39.33,39.43,39.3,39.43,209700.0,32.2735,32.3556,32.2489,32.3556,209700.0
2014-12-09 14:15:00,39.43,39.52,39.41,39.46,217000.0,32.3556,32.4294,32.3391,32.3802,217000.0
2014-12-09 14:20:00,39.45,39.51,39.42,39.5,246100.0,32.372,32.4212,32.3473,32.413,246100.0
2014-12-09 14:25:00,39.49,39.69,39.48,39.58,712200.0,32.4048,32.5689,32.3966,32.4786,712200.0
2014-12-09 14:30:00,39.57,39.58,39.41,39.46,315900.0,32.4704,32.4786,32.3391,32.3802,315900.0
2014-12-09 14:35:00,39.45,39.46,39.36,39.39,185000.0,32.372,32.3802,32.2981,32.3227,185000.0
2014-12-09 14:40:00,39.39,39.4,39.35,39.37,274300.0,32.3227,32.3309,32.2899,32.3063,274300.0
2014-12-09 14:45:00,39.38,39.42,39.34,39.38,213000.0,32.3145,32.3473,32.2817,32.3145,213000.0
2014-12-09 14:50:00,39.39,39.39,39.35,39.37,322800.0,32.3227,32.3227,32.2899,32.3063,322800.0
2014-12-09 14:55:00,39.37,39.39,39.32,39.33,459100.0,32.3063,32.3227,32.2653,32.2735,459100.0
2014-12-09 15:00:00,39.33,39.42,39.32,39.34,569600.0,32.2735,32.3473,32.2653,32.2817,569600.0
2014-12-09 15:05:00,39.35,39.42,39.33,39.36,300200.0,32.2899,32.3473,32.2735,32.2981,300200.0
2014-12-09 15:10:00,39.36,39.4,39.35,39.35,175600.0,32.2981,32.3309,32.2899,32.2899,175600.0
2014-12-09 15:15:00,39.36,39.39,39.31,39.36,192200.0,32.2981,32.3227,32.2571,32.2981,192200.0
2014-12-09 15:20:00,39.37,39.4,39.33,39.34,317300.0,32.3063,32.3309,32.2735,32.2817,317300.0
2014-12-09 15:25:00,39.34,39.36,39.3,39.34,343800.0,32.2817,32.2981,32.2489,32.2817,343800.0
2014-12-09 15:30:00,39.34,39.36,39.29,39.29,315300.0,32.2817,32.2981,32.2407,32.2407,315300.0
2014-12-09 15:35:00,39.29,39.37,39.27,39.34,408700.0,32.2407,32.3063,32.2243,32.2817,408700.0
2014-12-09 15:40:00,39.34,39.35,39.29,39.33,489100.0,32.2817,32.2899,32.2407,32.2735,489100.0
2014-12-09 15:45:00,39.33,39.37,39.28,39.35,602100.0,32.2735,32.3063,32.2325,32.2899,602100.0
2014-12-09 15:50:00,39.35,39.47,39.27,39.45,856400.0,32.2899,32.3884,32.2243,32.372,856400.0
2014-12-09 15:55:00,39.46,39.48,39.41,39.46,824900.0,32.3802,32.3966,32.3391,32.3802,824900.0
2014-12-10 09:30:00,38.44,38.88,38.32,38.77,854900.0,31.5432,31.9042,31.4447,31.814,854900.0
2014-12-10 09:35:00,38.76,39.2,38.71,38.84,485100.0,31.8058,32.1668,31.7647,31.8714,485100.0
2014-12-10 09:40:00,38.85,39.05,38.75,38.94,310600.0,31.8796,32.0437,31.7976,31.9535,310600.0
2014-12-10 09:45:00,38.93,38.96,38.55,38.57,480200.0,31.9453,31.9699,31.6334,31.6499,480200.0
2014-12-10 09:50:00,38.56,38.65,38.49,38.54,731200.0,31.6416,31.7155,31.5842,31.6252,731200.0
2014-12-10 09:55:00,38.55,38.7,38.37,38.64,574800.0,31.6334,31.7565,31.4857,31.7073,574800.0
2014-12-10 10:00:00,38.63,38.63,38.27,38.41,499900.0,31.6991,31.6991,31.4037,31.5186,499900.0
2014-12-10 10:05:00,38.41,38.48,38.28,38.29,415100.0,31.5186,31.576,31.4119,31.4201,415100.0
2014-12-10 10:10:00,38.29,38.46,38.27,38.4,442500.0,31.4201,31.5596,31.4037,31.5104,442500.0
2014-12-10 10:15:00,38.39,38.59,38.36,38.55,417000.0,31.5021,31.6663,31.4775,31.6334,417000.0
2014-12-10 10:20:00,38.55,38.56,38.42,38.46,317100.0,31.6334,31.6416,31.5268,31.5596,317100.0
2014-12-10 10:25:00,38.45,38.6,38.43,38.52,328100.0,31.5514,31.6745,31.535,31.6088,328100.0
2014-12-10 10:30:00,38.51,38.52,38.31,38.34,510400.0,31.6006,31.6088,31.4365,31.4611,510400.0
2014-12-10 10:35:00,38.35,38.44,38.27,38.34,593000.0,31.4693,31.5432,31.4037,31.4611,593000.0
2014-12-10 10:40:00,38.34,38.39,38.28,38.35,500700.0,31.4611,31.5021,31.4119,31.4693,500700.0
2014-12-10 10:45:00,38.35,38.42,38.32,38.36,255300.0,31.4693,31.5268,31.4447,31.4775,255300.0
2014-12-10 10:50:00,38.38,38.49,38.34,38.41,228500.0,31.4939,31.5842,31.4611,31.5186,228500.0
2014-12-10 10:55:00,38.42,38.6,38.4,38.59,310000.0,31.5268,31.6745,31.5104,31.6663,310000.0
2014-12-10 11:00:00,38.59,38.61,38.44,38.46,483900.0,31.6663,31.6827,31.5432,31.5596,483900.0
2014-12-10 11:05:00,38.46,38.47,38.34,38.37,220900.0,31.5596,31.5678,31.4611,31.4857,220900.0
2014-12-10 11:10:00,38.37,38.41,38.29,38.35,383800.0,31.4857,31.5186,31.4201,31.4693,383800.0
2014-12-10 11:15:00,38.35,38.36,38.17,38.27,650200.0,31.4693,31.4775,31.3216,31.4037,650200.0
2014-12-10 11:20:00,38.27,38.37,38.24,38.34,271900.0,31.4037,31.4857,31.3791,31.4611,271900.0
2014-12-10 11:25:00,38.35,38.49,38.32,38.37,370300.0,31.4693,31.5842,31.4447,31.4857,370300.0
2014-12-10 11:30:00,38.36,38.58,38.34,38.46,428600.0,31.4775,31.6581,31.4611,31.5596,428600.0
2014-12-10 11:35:00,38.46,38.65,38.46,38.59,333900.0,31.5596,31.7155,31.5596,31.6663,333900.0
2014-12-10 11:40:00,38.59,38.62,38.48,38.53,367800.0,31.6663,31.6909,31.576,31.617,367800.0
2014-12-10 11:45:00,38.53,38.54,38.42,38.47,505300.0,31.617,31.6252,31.5268,31.5678,505300.0
2014-12-10 11:50:00,38.47,38.52,38.31,38.36,456200.0,31.5678,31.6088,31.4365,31.4775,456200.0
2014-12-10 11:55:00,38.36,38.41,38.33,38.39,244200.0,31.4775,31.5186,31.4529,31.5021,244200.0
2014-12-10 12:00:00,38.39,38.41,38.32,38.33,505600.0,31.5021,31.5186,31.4447,31.4529,505600.0
2014-12-10 12:05:00,38.31,38.32,38.22,38.26,500200.0,31.4365,31.4447,31.3626,31.3955,500200.0
2014-12-10 12:10:00,38.28,38.3,38.23,38.26,268000.0,31.4119,31.4283,31.3709,31.3955,268000.0
2014-12-10 12:15:00,38.25,38.33,38.22,38.29,429100.0,31.3873,31.4529,31.3626,31.4201,429100.0
2014-12-10 12:20:00,38.3,38.32,38.22,38.31,283500.0,31.4283,31.4447,31.3626,31.4365,283500.0
2014-12-10 12:25:00,38.32,38.32,38.21,38.22,299500.0,31.4447,31.4447,31.3544,31.3626,299500.0
2014-12-10 12:30:00,38.22,38.29,38.15,38.27,422900.0,31.3626,31.4201,31.3052,31.4037,422900.0
2014-12-10 12:35:00,38.27,38.42,38.24,38.39,482800.0,31.4037,31.5268,31.3791,31.5021,482800.0
2014-12-10 12:40:00,38.39,38.41,38.28,38.29,176200.0,31.5021,31.5186,31.4119,31.4201,176200.0
2014-12-10 12:45:00,38.29,38.39,38.26,38.38,246900.0,31.4201,31.5021,31.3955,31.4939,246900.0
2014-12-10 12:50:00,38.38,38.49,38.35,38.44,380000.0,31.4939,31.5842,31.4693,31.5432,380000.0
2014-12-10 12:55:00,38.44,38.45,38.32,38.34,330500.0,31.5432,31.5514,31.4447,31.4611,330500.0
2014-12-10 13:00:00,38.34,38.45,38.29,38.45,192700.0,31.4611,31.5514,31.4201,31.5514,192700.0
2014-12-10 13:05:00,38.45,38.45,38.3,38.34,335900.0,31.5514,31.5514,31.4283,31.4611,335900.0
2014-12-10 13:10:00,38.33,38.37,38.28,38.32,306400.0,31.4529,31.4857,31.4119,31.4447,306400.0
2014-12-10 13:15:00,38.32,38.34,38.24,38.3,407800.0,31.4447,31.4611,31.3791,31.4283,407800.0
2014-12-10 13:20:00,38.31,38.33,38.27,38.3,211200.0,31.4365,31.4529,31.4037,31.4283,211200.0
2014-12-10 13:25:00,38.3,38.32,38.24,38.26,307200.0,31.4283,31.4447,31.3791,31.3955,307200.0
2014-12-10 13:30:00,38.26,38.31,38.18,38.23,218500.0,31.3955,31.4365,31.3298,31.3709,218500.0
2014-12-10 13:35:00,38.22,38.25,38.18,38.23,257100.0,31.3626,31.3873,31.3298,31.3709,257100.0
2014-12-10 13:40:00,38.24,38.24,38.18,38.18,318200.0,31.3791,31.3791,31.3298,31.3298,318200.0
2014-12-10 13:45:00,38.18,38.23,38.13,38.2,571300.0,31.3298,31.3709,31.2888,31.3462,571300.0
2014-12-10 13:50:00,38.2,38.24,38.14,38.15,301200.0,31.3462,31.3791,31.297,31.3052,301200.0
2014-12-10 13:55:00,38.15,38.18,38.04,38.09,455900.0,31.3052,31.3298,31.2149,31.256,455900.0
2014-12-10 14:00:00,38.09,38.14,38.05,38.1,343900.0,31.256,31.297,31.2231,31.2642,343900.0
2014-12-10 14:05:00,38.11,38.14,37.97,38.0,573600.0,31.2724,31.297,31.1575,31.1821,573600.0
2014-12-10 14:10:00,38.0,38.08,37.97,38.0,409400.0,31.1821,31.2478,31.1575,31.1821,409400.0
2014-12-10 14:15:00,37.99,38.11,37.99,38.06,306900.0,31.1739,31.2724,31.1739,31.2314,306900.0
2014-12-10 14:20:00,38.06,38.11,37.99,38.08,420400.0,31.2314,31.2724,31.1739,31.2478,420400.0
2014-12-10 14:25:00,38.09,38.19,38.03,38.06,698100.0,31.256,31.338,31.2067,31.2314,698100.0
2014-12-10 14:30:00,38.06,38.08,38.0,38.07,365200.0,31.2314,31.2478,31.1821,31.2396,365200.0
2014-12-10 14:35:00,38.06,38.11,37.95,37.97,389200.0,31.2314,31.2724,31.1411,31.1575,389200.0
2014-12-10 14:40:00,37.98,38.07,37.94,38.05,402000.0,31.1657,31.2396,31.1329,31.2231,402000.0
2014-12-10 14:45:00,38.04,38.14,38.03,38.11,303800.0,31.2149,31.297,31.2067,31.2724,303800.0
2014-12-10 14:50:00,38.1,38.11,38.01,38.04,410000.0,31.2642,31.2724,31.1903,31.2149,410000.0
2014-12-10 14:55:00,38.04,38.04,37.89,37.9,449100.0,31.2149,31.2149,31.0919,31.1001,449100.0
2014-12-10 15:00:00,37.9,37.96,37.89,37.92,425800.0,31.1001,31.1493,31.0919,31.1165,425800.0
2014-12-10 15:05:00,37.91,38.01,37.84,37.99,537300.0,31.1083,31.1903,31.0508,31.1739,537300.0
2014-12-10 15:10:00,37.99,37.99,37.9,37.97,361400.0,31.1739,31.1739,31.1001,31.1575,361400.0
2014-12-10 15:15:00,37.97,38.08,37.96,38.03,309100.0,31.1575,31.2478,31.1493,31.2067,309100.0
2014-12-10 15:20:00,38.02,38.13,38.0,38.07,516400.0,31.1985,31.2888,31.1821,31.2396,516400.0
2014-12-10 15:25:00,38.08,38.15,38.03,38.14,310300.0,31.2478,31.3052,31.2067,31.297,310300.0
2014-12-10 15:30:00,38.14,38.28,38.11,38.27,438000.0,31.297,31.4119,31.2724,31.4037,438000.0
2014-12-10 15:35:00,38.27,38.28,38.12,38.14,537800.0,31.4037,31.4119,31.2806,31.297,537800.0
2014-12-10 15:40:00,38.14,38.25,38.13,38.22,420900.0,31.297,31.3873,31.2888,31.3626,420900.0
2014-12-10 15:45:00,38.22,38.23,38.07,38.1,683500.0,31.3626,31.3709,31.2396,31.2642,683500.0
2014-12-10 15:50:00,38.1,38.15,38.07,38.15,452500.0,31.2642,31.3052,31.2396,31.3052,452500.0
2014-12-10 15:55:00,38.14,38.22,38.11,38.13,863000.0,31.297,31.3626,31.2724,31.2888,863000.0
2014-12-11 09:30:00,38.06,38.38,38.03,38.34,418800.0,31.2314,31.4939,31.2067,31.4611,418800.0
2014-12-11 09:35:00,38.32,38.53,38.3,38.42,279400.0,31.4447,31.617,31.4283,31.5268,279400.0
2014-12-11 09:40:00,38.42,38.5,38.4,38.48,250100.0,31.5268,31.5924,31.5104,31.576,250100.0
2014-12-11 09:45:00,38.48,38.78,38.48,38.52,660300.0,31.576,31.8222,31.576,31.6088,660300.0
2014-12-11 09:50:00,38.52,38.71,38.52,38.54,334200.0,31.6088,31.7647,31.6088,31.6252,334200.0
2014-12-11 09:55:00,38.54,38.62,38.52,38.57,333400.0,31.6252,31.6909,31.6088,31.6499,333400.0
2014-12-11 10:00:00,38.57,38.67,38.48,38.59,714500.0,31.6499,31.7319,31.576,31.6663,714500.0
2014-12-11 10:05:00,38.61,38.69,38.49,38.68,433600.0,31.6827,31.7483,31.5842,31.7401,433600.0
2014-12-11 10:10:00,38.66,38.86,38.57,38.8,536800.0,31.7237,31.8878,31.6499,31.8386,536800.0
2014-12-11 10:15:00,38.81,38.86,38.6,38.69,552300.0,31.8468,31.8878,31.6745,31.7483,552300.0
2014-12-11 10:20:00,38.67,38.81,38.67,38.75,289600.0,31.7319,31.8468,31.7319,31.7976,289600.0
2014-12-11 10:25:00,38.75,38.86,38.68,38.84,232700.0,31.7976,31.8878,31.7401,31.8714,232700.0
2014-12-11 10:30:00,38.85,39.04,38.85,38.94,392500.0,31.8796,32.0355,31.8796,31.9535,392500.0
2014-12-11 10:35:00,38.95,39.13,38.9,39.09,469300.0,31.9617,32.1094,31.9206,32.0766,469300.0
2014-12-11 10:40:00,39.09,39.12,38.87,38.94,315500.0,32.0766,32.1012,31.896,31.9535,315500.0
2014-12-11 10:45:00,38.94,39.0,38.85,38.88,205800.0,31.9535,32.0027,31.8796,31.9042,205800.0
2014-12-11 10:50:00,38.86,39.03,38.85,38.89,307100.0,31.8878,32.0273,31.8796,31.9124,307100.0
2014-12-11 10:55:00,38.89,38.92,38.83,38.88,360300.0,31.9124,31.9371,31.8632,31.9042,360300.0
2014-12-11 11:00:00,38.89,39.0,38.88,38.95,288400.0,31.9124,32.0027,31.9042,31.9617,288400.0
2014-12-11 11:05:00,38.93,39.04,38.86,38.89,335900.0,31.9453,32.0355,31.8878,31.9124,335900.0
2014-12-11 11:10:00,38.9,39.01,38.79,38.97,290000.0,31.9206,32.0109,31.8304,31.9781,290000.0
2014-12-11 11:15:00,38.98,39.08,38.93,39.07,197600.0,31.9863,32.0683,31.9453,32.0601,197600.0
2014-12-11 11:20:00,39.07,39.09,38.98,39.03,214200.0,32.0601,32.0766,31.9863,32.0273,214200.0
2014-12-11 11:25:00,39.02,39.03,38.8,38.84,148800.0,32.0191,32.0273,31.8386,31.8714,148800.0
2014-12-11 11:30:00,38.85,38.94,38.84,38.94,183500.0,31.8796,31.9535,31.8714,31.9535,183500.0
2014-12-11 11:35:00,38.94,38.97,38.86,38.91,194000.0,31.9535,31.9781,31.8878,31.9289,194000.0
2014-12-11 11:40:00,38.91,38.98,38.88,38.91,191100.0,31.9289,31.9863,31.9042,31.9289,191100.0
2014-12-11 11:45:00,38.91,38.94,38.71,38.76,268200.0,31.9289,31.9535,31.7647,31.8058,268200.0
2014-12-11 11:50:00,38.75,38.84,38.73,38.84,116500.0,31.7976,31.8714,31.7811,31.8714,116500.0
2014-12-11 11:55:00,38.83,38.83,38.72,38.77,249800.0,31.8632,31.8632,31.7729,31.814,249800.0
2014-12-11 12:00:00,38.77,38.82,38.7,38.8,260700.0,31.814,31.855,31.7565,31.8386,260700.0
2014-12-11 12:05:00,38.79,38.83,38.7,38.76,199000.0,31.8304,31.8632,31.7565,31.8058,199000.0
2014-12-11 12:10:00,38.76,38.78,38.69,38.78,245900.0,31.8058,31.8222,31.7483,31.8222,245900.0
2014-12-11 12:15:00,38.78,38.85,38.71,38.71,182400.0,31.8222,31.8796,31.7647,31.7647,182400.0
2014-12-11 12:20:00,38.72,38.78,38.72,38.77,137300.0,31.7729,31.8222,31.7729,31.814,137300.0
2014-12-11 12:25:00,38.77,38.83,38.73,38.82,108500.0,31.814,31.8632,31.7811,31.855,108500.0
2014-12-11 12:30:00,38.81,38.83,38.74,38.74,130500.0,31.8468,31.8632,31.7894,31.7894,130500.0
2014-12-11 12:35:00,38.74,38.78,38.69,38.7,109300.0,31.7894,31.8222,31.7483,31.7565,109300.0
2014-12-11 12:40:00,38.71,38.84,38.7,38.8,193900.0,31.7647,31.8714,31.7565,31.8386,193900.0
2014-12-11 12:45:00,38.82,38.84,38.75,38.8,120900.0,31.855,31.8714,31.7976,31.8386,120900.0
2014-12-11 12:50:00,38.81,38.82,38.75,38.75,115200.0,31.8468,31.855,31.7976,31.7976,115200.0
2014-12-11 12:55:00,38.75,38.81,38.74,38.77,187400.0,31.7976,31.8468,31.7894,31.814,187400.0
2014-12-11 13:00:00,38.76,38.84,38.75,38.77,109600.0,31.8058,31.8714,31.7976,31.814,109600.0
2014-12-11 13:05:00,38.77,38.87,38.77,38.83,140000.0,31.814,31.896,31.814,31.8632,140000.0
2014-12-11 13:10:00,38.83,38.85,38.7,38.74,197800.0,31.8632,31.8796,31.7565,31.7894,197800.0
2014-12-11 13:15:00,38.74,38.85,38.72,38.82,139100.0,31.7894,31.8796,31.7729,31.855,139100.0
2014-12-11 13:20:00,38.82,38.82,38.73,38.76,133200.0,31.855,31.855,31.7811,31.8058,133200.0
2014-12-11 13:25:00,38.75,38.77,38.69,38.71,169200.0,31.7976,31.814,31.7483,31.7647,169200.0
2014-12-11 13:30:00,38.71,38.73,38.67,38.7,280500.0,31.7647,31.7811,31.7319,31.7565,280500.0
2014-12-11 13:35:00,38.7,38.71,38.52,38.57,576200.0,31.7565,31.7647,31.6088,31.6499,576200.0
2014-12-11 13:40:00,38.56,38.63,38.56,38.59,209100.0,31.6416,31.6991,31.6416,31.6663,209100.0
2014-12-11 13:45:00,38.6,38.61,38.51,38.56,226800.0,31.6745,31.6827,31.6006,31.6416,226800.0
2014-12-11 13:50:00,38.57,38.58,38.42,38.42,253500.0,31.6499,31.6581,31.5268,31.5268,253500.0
2014-12-11 13:55:00,38.42,38.42,38.29,38.31,210200.0,31.5268,31.5268,31.4201,31.4365,210200.0
2014-12-11 14:00:00,38.31,38.51,38.29,38.51,198200.0,31.4365,31.6006,31.4201,31.6006,198200.0
2014-12-11 14:05:00,38.5,38.53,38.4,38.4,281800.0,31.5924,31.617,31.5104,31.5104,281800.0
2014-12-11 14:10:00,38.39,38.51,38.39,38.41,237200.0,31.5021,31.6006,31.5021,31.5186,237200.0
2014-12-11 14:15:00,38.41,38.49,38.35,38.46,303800.0,31.5186,31.5842,31.4693,31.5596,303800.0
2014-12-11 14:20:00,38.46,38.53,38.44,38.53,159400.0,31.5596,31.617,31.5432,31.617,159400.0
2014-12-11 14:25:00,38.52,38.54,38.3,38.33,197600.0,31.6088,31.6252,31.4283,31.4529,197600.0
2014-12-11 14:30:00,38.33,38.38,38.25,38.3,202600.0,31.4529,31.4939,31.3873,31.4283,202600.0
2014-12-11 14:35:00,38.3,38.36,38.29,38.36,276700.0,31.4283,31.4775,31.4201,31.4775,276700.0
2014-12-11 14:40:00,38.35,38.43,38.28,38.3,259000.0,31.4693,31.535,31.4119,31.4283,259000.0
2014-12-11 14:45:00,38.29,38.33,38.25,38.28,253100.0,31.4201,31.4529,31.3873,31.4119,253100.0
2014-12-11 14:50:00,38.29,38.35,38.25,38.34,250200.0,31.4201,31.4693,31.3873,31.4611,250200.0
2014-12-11 14:55:00,38.35,38.39,38.22,38.25,166600.0,31.4693,31.5021,31.3626,31.3873,166600.0
2014-12-11 15:00:00,38.24,38.33,38.2,38.26,203800.0,31.3791,31.4529,31.3462,31.3955,203800.0
2014-12-11 15:05:00,38.26,38.26,38.12,38.16,216000.0,31.3955,31.3955,31.2806,31.3134,216000.0
2014-12-11 15:10:00,38.17,38.29,38.16,38.22,277300.0,31.3216,31.4201,31.3134,31.3626,277300.0
2014-12-11 15:15:00,38.23,38.32,38.22,38.3,268300.0,31.3709,31.4447,31.3626,31.4283,268300.0
2014-12-11 15:20:00,38.3,38.39,38.27,38.39,237700.0,31.4283,31.5021,31.4037,31.5021,237700.0
2014-12-11 15:25:00,38.38,38.45,38.36,38.39,247400.0,31.4939,31.5514,31.4775,31.5021,247400.0
2014-12-11 15:30:00,38.39,38.44,38.29,38.3,318300.0,31.5021,31.5432,31.4201,31.4283,318300.0
2014-12-11 15:35:00,38.3,38.31,38.25,38.25,230100.0,31.4283,31.4365,31.3873,31.3873,230100.0
2014-12-11 15:40:00,38.25,38.31,38.25,38.25,283200.0,31.3873,31.4365,31.3873,31.3873,283200.0
2014-12-11 15:45:00,38.26,38.3,38.25,38.26,331400.0,31.3955,31.4283,31.3873,31.3955,331400.0
2014-12-11 15:50:00,38.27,38.27,38.13,38.2,487600.0,31.4037,31.4037,31.2888,31.3462,487600.0
2014-12-11 15:55:00,38.2,38.24,38.17,38.22,453200.0,31.3462,31.3791,31.3216,31.3626,453200.0
2014-12-12 09:30:00,37.81,37.84,37.46,37.63,789800.0,31.0262,31.0508,30.739,30.8785,789800.0
2014-12-12 09:35:00,37.67,37.7,37.5,37.59,429600.0,30.9113,30.9359,30.7718,30.8457,429600.0
2014-12-12 09:40:00,37.59,37.9,37.57,37.81,430300.0,30.8457,31.1001,30.8293,31.0262,430300.0
2014-12-12 09:45:00,37.81,37.83,37.58,37.7,387000.0,31.0262,31.0426,30.8375,30.9359,387000.0
2014-12-12 09:50:00,37.69,37.81,37.68,37.75,231400.0,30.9277,31.0262,30.9195,30.977,231400.0
2014-12-12 09:55:00,37.73,37.77,37.57,37.58,454800.0,30.9606,30.9934,30.8293,30.8375,454800.0
2014-12-12 10:00:00,37.58,37.67,37.5,37.56,578100.0,30.8375,30.9113,30.7718,30.8211,578100.0
2014-12-12 10:05:00,37.55,37.81,37.54,37.81,533100.0,30.8129,31.0262,30.8047,31.0262,533100.0
2014-12-12 10:10:00,37.81,37.93,37.65,37.84,522600.0,31.0262,31.1247,30.8949,31.0508,522600.0
2014-12-12 10:15:00,37.84,37.98,37.73,37.98,298100.0,31.0508,31.1657,30.9606,31.1657,298100.0
2014-12-12 10:20:00,37.97,38.36,37.97,38.26,527400.0,31.1575,31.4775,31.1575,31.3955,527400.0
2014-12-12 10:25:00,38.26,38.33,38.01,38.07,393900.0,31.3955,31.4529,31.1903,31.2396,393900.0
2014-12-12 10:30:00,38.08,38.28,38.06,38.1,329400.0,31.2478,31.4119,31.2314,31.2642,329400.0
2014-12-12 10:35:00,38.1,38.15,37.96,37.97,301100.0,31.2642,31.3052,31.1493,31.1575,301100.0
2014-12-12 10:40:00,37.95,38.04,37.88,37.94,201500.0,31.1411,31.2149,31.0837,31.1329,201500.0
2014-12-12 10:45:00,37.94,37.98,37.78,37.84,428600.0,31.1329,31.1657,31.0016,31.0508,428600.0
2014-12-12 10:50:00,37.83,37.85,37.7,37.74,338100.0,31.0426,31.059,30.9359,30.9688,338100.0
2014-12-12 10:55:00,37.73,37.84,37.7,37.77,297800.0,30.9606,31.0508,30.9359,30.9934,297800.0
2014-12-12 11:00:00,37.78,37.79,37.53,37.59,743100.0,31.0016,31.0098,30.7964,30.8457,743100.0
2014-12-12 11:05:00,37.59,37.71,37.57,37.61,310900.0,30.8457,30.9442,30.8293,30.8621,310900.0
2014-12-12 11:10:00,37.61,37.7,37.58,37.65,299300.0,30.8621,30.9359,30.8375,30.8949,299300.0
2014-12-12 11:15:00,37.64,37.83,37.62,37.8,339100.0,30.8867,31.0426,30.8703,31.018,339100.0
2014-12-12 11:20:00,37.81,37.81,37.64,37.66,155600.0,31.0262,31.0262,30.8867,30.9031,155600.0
2014-12-12 11:25:00,37.65,37.77,37.64,37.76,238000.0,30.8949,30.9934,30.8867,30.9852,238000.0
2014-12-12 11:30:00,37.76,37.86,37.73,37.84,220800.0,30.9852,31.0672,30.9606,31.0508,220800.0
2014-12-12 11:35:00,37.83,37.88,37.74,37.86,225900.0,31.0426,31.0837,30.9688,31.0672,225900.0
2014-12-12 11:40:00,37.85,37.87,37.65,37.67,389400.0,31.059,31.0754,30.8949,30.9113,389400.0
2014-12-12 11:45:00,37.66,37.72,37.65,37.66,290300.0,30.9031,30.9524,30.8949,30.9031,290300.0
2014-12-12 11:50:00,37.65,37.73,37.64,37.64,428300.0,30.8949,30.9606,30.8867,30.8867,428300.0
2014-12-12 11:55:00,37.64,37.67,37.49,37.58,368500.0,30.8867,30.9113,30.7636,30.8375,368500.0
2014-12-12 12:00:00,37.58,37.79,37.57,37.76,258000.0,30.8375,31.0098,30.8293,30.9852,258000.0
2014-12-12 12:05:00,37.78,37.81,37.71,37.78,219300.0,31.0016,31.0262,30.9442,31.0016,219300.0
2014-12-12 12:10:00,37.76,37.78,37.69,37.72,212800.0,30.9852,31.0016,30.9277,30.9524,212800.0
2014-12-12 12:15:00,37.72,37.91,37.69,37.89,257700.0,30.9524,31.1083,30.9277,31.0919,257700.0
2014-12-12 12:20:00,37.9,38.01,37.85,38.01,248500.0,31.1001,31.1903,31.059,31.1903,248500.0
2014-12-12 12:25:00,38.02,38.07,37.94,38.05,240900.0,31.1985,31.2396,31.1329,31.2231,240900.0
2014-12-12 12:30:00,38.05,38.07,37.98,38.06,151500.0,31.2231,31.2396,31.1657,31.2314,151500.0
2014-12-12 12:35:00,38.05,38.23,38.01,38.19,260900.0,31.2231,31.3709,31.1903,31.338,260900.0
2014-12-12 12:40:00,38.19,38.32,38.19,38.22,358100.0,31.338,31.4447,31.338,31.3626,358100.0
2014-12-12 12:45:00,38.23,38.34,38.19,38.33,211000.0,31.3709,31.4611,31.338,31.4529,211000.0
2014-12-12 12:50:00,38.32,38.34,38.11,38.12,164500.0,31.4447,31.4611,31.2724,31.2806,164500.0
2014-12-12 12:55:00,38.11,38.22,38.08,38.12,161300.0,31.2724,31.3626,31.2478,31.2806,161300.0
2014-12-12 13:00:00,38.12,38.17,38.01,38.07,277100.0,31.2806,31.3216,31.1903,31.2396,277100.0
2014-12-12 13:05:00,38.07,38.24,38.07,38.22,171800.0,31.2396,31.3791,31.2396,31.3626,171800.0
2014-12-12 13:10:00,38.23,38.28,38.13,38.21,164200.0,31.3709,31.4119,31.2888,31.3544,164200.0
2014-12-12 13:15:00,38.21,38.47,38.21,38.45,445500.0,31.3544,31.5678,31.3544,31.5514,445500.0
2014-12-12 13:20:00,38.46,38.48,38.38,38.42,319200.0,31.5596,31.576,31.4939,31.5268,319200.0
2014-12-12 13:25:00,38.44,38.45,38.27,38.29,195300.0,31.5432,31.5514,31.4037,31.4201,195300.0
2014-12-12 13:30:00,38.28,38.28,38.03,38.16,268800.0,31.4119,31.4119,31.2067,31.3134,268800.0
2014-12-12 13:35:00,38.15,38.19,38.11,38.16,181400.0,31.3052,31.338,31.2724,31.3134,181400.0
2014-12-12 13:40:00,38.16,38.2,38.11,38.14,246500.0,31.3134,31.3462,31.2724,31.297,246500.0
2014-12-12 13:45:00,38.14,38.15,38.05,38.13,355100.0,31.297,31.3052,31.2231,31.2888,355100.0
2014-12-12 13:50:00,38.13,38.18,38.12,38.16,145100.0,31.2888,31.3298,31.2806,31.3134,145100.0
2014-12-12 13:55:00,38.16,38.24,38.15,38.23,179100.0,31.3134,31.3791,31.3052,31.3709,179100.0
2014-12-12 14:00:00,38.23,38.24,38.14,38.2,196700.0,31.3709,31.3791,31.297,31.3462,196700.0
2014-12-12 14:05:00,38.2,38.21,38.1,38.13,94500.0,31.3462,31.3544,31.2642,31.2888,94500.0
2014-12-12 14:10:00,38.12,38.16,38.03,38.04,147300.0,31.2806,31.3134,31.2067,31.2149,147300.0
2014-12-12 14:15:00,38.04,38.13,38.0,38.1,181300.0,31.2149,31.2888,31.1821,31.2642,181300.0
2014-12-12 14:20:00,38.1,38.15,38.03,38.07,96900.0,31.2642,31.3052,31.2067,31.2396,96900.0
2014-12-12 14:25:00,38.06,38.12,38.01,38.03,155300.0,31.2314,31.2806,31.1903,31.2067,155300.0
2014-12-12 14:30:00,38.04,38.04,37.91,37.96,308500.0,31.2149,31.2149,31.1083,31.1493,308500.0
2014-12-12 14:35:00,37.95,37.97,37.8,37.84,377200.0,31.1411,31.1575,31.018,31.0508,377200.0
2014-12-12 14:40:00,37.84,37.88,37.81,37.82,155000.0,31.0508,31.0837,31.0262,31.0344,155000.0
2014-12-12 14:45:00,37.82,37.94,37.81,37.9,133200.0,31.0344,31.1329,31.0262,31.1001,133200.0
2014-12-12 14:50:00,37.91,37.97,37.9,37.97,249500.0,31.1083,31.1575,31.1001,31.1575,249500.0
2014-12-12 14:55:00,37.97,37.98,37.91,37.92,185600.0,31.1575,31.1657,31.1083,31.1165,185600.0
2014-12-12 15:00:00,37.92,38.03,37.92,37.98,458600.0,31.1165,31.2067,31.1165,31.1657,458600.0
2014-12-12 15:05:00,37.99,38.01,37.95,37.98,446600.0,31.1739,31.1903,31.1411,31.1657,446600.0
2014-12-12 15:10:00,37.98,38.04,37.95,38.04,255600.0,31.1657,31.2149,31.1411,31.2149,255600.0
2014-12-12 15:15:00,38.04,38.07,37.95,38.0,341300.0,31.2149,31.2396,31.1411,31.1821,341300.0
2014-12-12 15:20:00,38.0,38.03,37.98,38.01,250400.0,31.1821,31.2067,31.1657,31.1903,250400.0
2014-12-12 15:25:00,38.0,38.05,38.0,38.01,284600.0,31.1821,31.2231,31.1821,31.1903,284600.0
2014-12-12 15:30:00,38.01,38.04,38.0,38.0,590000.0,31.1903,31.2149,31.1821,31.1821,590000.0
2014-12-12 15:35:00,38.01,38.03,37.94,37.95,442200.0,31.1903,31.2067,31.1329,31.1411,442200.0
2014-12-12 15:40:00,37.95,38.04,37.93,38.02,482900.0,31.1411,31.2149,31.1247,31.1985,482900.0
2014-12-12 15:45:00,38.01,38.07,37.96,37.98,939200.0,31.1903,31.2396,31.1493,31.1657,939200.0
2014-12-12 15:50:00,37.99,37.99,37.9,37.94,871900.0,31.1739,31.1739,31.1001,31.1329,871900.0
2014-12-12 15:55:00,37.95,37.98,37.92,37.94,738100.0,31.1411,31.1657,31.1165,31.1329,738100.0
2014-12-15 09:30:00,38.45,38.68,38.3,38.68,641800.0,31.5514,31.7401,31.4283,31.7401,641800.0
2014-12-15 09:35:00,38.67,38.74,38.38,38.54,275500.0,31.7319,31.7894,31.4939,31.6252,275500.0
2014-12-15 09:40:00,38.55,38.66,38.37,38.51,362100.0,31.6334,31.7237,31.4857,31.6006,362100.0
2014-12-15 09:45:00,38.51,38.63,38.3,38.43,388400.0,31.6006,31.6991,31.4283,31.535,388400.0
2014-12-15 09:50:00,38.43,38.44,38.3,38.32,229500.0,31.535,31.5432,31.4283,31.4447,229500.0
2014-12-15 09:55:00,38.3,38.32,38.05,38.14,265800.0,31.4283,31.4447,31.2231,31.297,265800.0
2014-12-15 10:00:00,38.1,38.14,38.0,38.05,312300.0,31.2642,31.297,31.1821,31.2231,312300.0
2014-12-15 10:05:00,38.05,38.32,38.05,38.21,325000.0,31.2231,31.4447,31.2231,31.3544,325000.0
2014-12-15 10:10:00,38.22,38.3,38.14,38.29,125500.0,31.3626,31.4283,31.297,31.4201,125500.0
2014-12-15 10:15:00,38.28,38.29,38.16,38.28,139200.0,31.4119,31.4201,31.3134,31.4119,139200.0
2014-12-15 10:20:00,38.27,38.27,38.02,38.05,173900.0,31.4037,31.4037,31.1985,31.2231,173900.0
2014-12-15 10:25:00,38.04,38.13,38.03,38.08,334900.0,31.2149,31.2888,31.2067,31.2478,334900.0
2014-12-15 10:30:00,38.07,38.14,37.93,37.98,374100.0,31.2396,31.297,31.1247,31.1657,374100.0
2014-12-15 10:35:00,37.98,38.02,37.93,38.0,730200.0,31.1657,31.1985,31.1247,31.1821,730200.0
2014-12-15 10:40:00,37.99,38.06,37.98,38.0,396800.0,31.1739,31.2314,31.1657,31.1821,396800.0
2014-12-15 10:45:00,37.99,38.12,37.99,38.1,274600.0,31.1739,31.2806,31.1739,31.2642,274600.0
2014-12-15 10:50:00,38.09,38.2,38.07,38.17,358400.0,31.256,31.3462,31.2396,31.3216,358400.0
2014-12-15 10:55:00,38.15,38.15,37.97,37.98,359700.0,31.3052,31.3052,31.1575,31.1657,359700.0
2014-12-15 11:00:00,37.98,38.0,37.91,37.97,543900.0,31.1657,31.1821,31.1083,31.1575,543900.0
2014-12-15 11:05:00,37.96,38.01,37.92,37.98,518500.0,31.1493,31.1903,31.1165,31.1657,518500.0
2014-12-15 11:10:00,37.97,38.0,37.93,37.97,345100.0,31.1575,31.1821,31.1247,31.1575,345100.0
2014-12-15 11:15:00,37.96,38.03,37.93,37.98,420800.0,31.1493,31.2067,31.1247,31.1657,420800.0
2014-12-15 11:20:00,37.98,38.04,37.96,38.01,619400.0,31.1657,31.2149,31.1493,31.1903,619400.0
2014-12-15 11:25:00,38.02,38.03,37.93,37.96,361800.0,31.1985,31.2067,31.1247,31.1493,361800.0
2014-12-15 11:30:00,37.97,38.0,37.92,37.95,339600.0,31.1575,31.1821,31.1165,31.1411,339600.0
2014-12-15 11:35:00,37.96,37.99,37.93,37.94,360700.0,31.1493,31.1739,31.1247,31.1329,360700.0
2014-12-15 11:40:00,37.95,37.96,37.88,37.94,318600.0,31.1411,31.1493,31.0837,31.1329,318600.0
2014-12-15 11:45:00,37.94,37.97,37.91,37.96,296500.0,31.1329,31.1575,31.1083,31.1493,296500.0
2014-12-15 11:50:00,37.97,37.97,37.89,37.91,233700.0,31.1575,31.1575,31.0919,31.1083,233700.0
2014-12-15 11:55:00,37.91,37.93,37.77,37.81,365000.0,31.1083,31.1247,30.9934,31.0262,365000.0
2014-12-15 12:00:00,37.81,37.99,37.8,37.94,450200.0,31.0262,31.1739,31.018,31.1329,450200.0
2014-12-15 12:05:00,37.94,38.11,37.92,38.0,278000.0,31.1329,31.2724,31.1165,31.1821,278000.0
2014-12-15 12:10:00,37.99,38.09,37.97,38.06,336700.0,31.1739,31.256,31.1575,31.2314,336700.0
2014-12-15 12:15:00,38.06,38.2,37.99,38.2,282600.0,31.2314,31.3462,31.1739,31.3462,282600.0
2014-12-15 12:20:00,38.19,38.23,38.13,38.23,184500.0,31.338,31.3709,31.2888,31.3709,184500.0
2014-12-15 12:25:00,38.22,38.3,38.22,38.26,337300.0,31.3626,31.4283,31.3626,31.3955,337300.0
2014-12-15 12:30:00,38.25,38.27,38.04,38.13,277500.0,31.3873,31.4037,31.2149,31.2888,277500.0
2014-12-15 12:35:00,38.13,38.22,38.12,38.21,145200.0,31.2888,31.3626,31.2806,31.3544,145200.0
2014-12-15 12:40:00,38.2,38.26,38.15,38.19,294000.0,31.3462,31.3955,31.3052,31.338,294000.0
2014-12-15 12:45:00,38.19,38.28,38.18,38.25,170800.0,31.338,31.4119,31.3298,31.3873,170800.0
2014-12-15 12:50:00,38.25,38.27,38.17,38.21,150600.0,31.3873,31.4037,31.3216,31.3544,150600.0
2014-12-15 12:55:00,38.21,38.41,38.21,38.38,362300.0,31.3544,31.5186,31.3544,31.4939,362300.0
2014-12-15 13:00:00,38.38,38.45,38.34,38.35,252000.0,31.4939,31.5514,31.4611,31.4693,252000.0
2014-12-15 13:05:00,38.35,38.37,38.23,38.23,160200.0,31.4693,31.4857,31.3709,31.3709,160200.0
2014-12-15 13:10:00,38.25,38.35,38.22,38.24,170900.0,31.3873,31.4693,31.3626,31.3791,170900.0
2014-12-15 13:15:00,38.25,38.34,38.24,38.33,223600.0,31.3873,31.4611,31.3791,31.4529,223600.0
2014-12-15 13:20:00,38.32,38.4,38.27,38.31,231500.0,31.4447,31.5104,31.4037,31.4365,231500.0
2014-12-15 13:25:00,38.31,38.39,38.25,38.25,154100.0,31.4365,31.5021,31.3873,31.3873,154100.0
2014-12-15 13:30:00,38.26,38.31,38.25,38.3,176200.0,31.3955,31.4365,31.3873,31.4283,176200.0
2014-12-15 13:35:00,38.29,38.39,38.27,38.38,284300.0,31.4201,31.5021,31.4037,31.4939,284300.0
2014-12-15 13:40:00,38.38,38.4,38.29,38.29,245200.0,31.4939,31.5104,31.4201,31.4201,245200.0
2014-12-15 13:45:00,38.29,38.3,38.17,38.18,140100.0,31.4201,31.4283,31.3216,31.3298,140100.0
2014-12-15 13:50:00,38.18,38.22,38.12,38.18,182000.0,31.3298,31.3626,31.2806,31.3298,182000.0
2014-12-15 13:55:00,38.18,38.21,38.1,38.1,182700.0,31.3298,31.3544,31.2642,31.2642,182700.0
2014-12-15 14:00:00,38.1,38.16,38.04,38.13,160900.0,31.2642,31.3134,31.2149,31.2888,160900.0
2014-12-15 14:05:00,38.14,38.14,38.01,38.02,151300.0,31.297,31.297,31.1903,31.1985,151300.0
2014-12-15 14:10:00,38.01,38.01,37.87,37.93,322200.0,31.1903,31.1903,31.0754,31.1247,322200.0
2014-12-15 14:15:00,37.92,38.0,37.89,37.91,293400.0,31.1165,31.1821,31.0919,31.1083,293400.0
2014-12-15 14:20:00,37.9,38.07,37.89,38.01,263600.0,31.1001,31.2396,31.0919,31.1903,263600.0
2014-12-15 14:25:00,38.01,38.1,37.99,38.05,259900.0,31.1903,31.2642,31.1739,31.2231,259900.0
2014-12-15 14:30:00,38.05,38.08,37.98,38.07,286900.0,31.2231,31.2478,31.1657,31.2396,286900.0
2014-12-15 14:35:00,38.06,38.12,38.0,38.02,328800.0,31.2314,31.2806,31.1821,31.1985,328800.0
2014-12-15 14:40:00,38.03,38.07,37.91,37.93,334300.0,31.2067,31.2396,31.1083,31.1247,334300.0
2014-12-15 14:45:00,37.93,38.0,37.9,37.93,181800.0,31.1247,31.1821,31.1001,31.1247,181800.0
2014-12-15 14:50:00,37.93,38.0,37.9,37.96,239100.0,31.1247,31.1821,31.1001,31.1493,239100.0
2014-12-15 14:55:00,37.96,38.01,37.94,37.96,271200.0,31.1493,31.1903,31.1329,31.1493,271200.0
2014-12-15 15:00:00,37.95,37.99,37.91,37.95,308400.0,31.1411,31.1739,31.1083,31.1411,308400.0
2014-12-15 15:05:00,37.95,37.98,37.92,37.95,217100.0,31.1411,31.1657,31.1165,31.1411,217100.0
2014-12-15 15:10:00,37.96,38.04,37.94,38.01,256900.0,31.1493,31.2149,31.1329,31.1903,256900.0
2014-12-15 15:15:00,38.01,38.01,37.93,37.96,222100.0,31.1903,31.1903,31.1247,31.1493,222100.0
2014-12-15 15:20:00,37.96,37.96,37.89,37.91,398400.0,31.1493,31.1493,31.0919,31.1083,398400.0
2014-12-15 15:25:00,37.92,37.96,37.84,37.85,373000.0,31.1165,31.1493,31.0508,31.059,373000.0
2014-12-15 15:30:00,37.85,37.88,37.74,37.77,339800.0,31.059,31.0837,30.9688,30.9934,339800.0
2014-12-15 15:35:00,37.78,37.95,37.78,37.86,301700.0,31.0016,31.1411,31.0016,31.0672,301700.0
2014-12-15 15:40:00,37.87,37.94,37.82,37.87,255900.0,31.0754,31.1329,31.0344,31.0754,255900.0
2014-12-15 15:45:00,37.87,37.91,37.83,37.85,394300.0,31.0754,31.1083,31.0426,31.059,394300.0
2014-12-15 15:50:00,37.85,37.89,37.82,37.85,319100.0,31.059,31.0919,31.0344,31.059,319100.0
2014-12-15 15:55:00,37.86,37.89,37.8,37.82,705900.0,31.0672,31.0919,31.018,31.0344,705900.0
2014-12-16 09:30:00,37.42,37.55,37.21,37.55,640900.0,30.7062,30.8129,30.5339,30.8129,640900.0
2014-12-16 09:35:00,37.54,37.8,37.42,37.47,349200.0,30.8047,31.018,30.7062,30.7472,349200.0
2014-12-16 09:40:00,37.46,37.97,37.45,37.88,475800.0,30.739,31.1575,30.7308,31.0837,475800.0
2014-12-16 09:45:00,37.89,38.2,37.85,38.19,521100.0,31.0919,31.3462,31.059,31.338,521100.0
2014-12-16 09:50:00,38.19,38.36,37.99,38.32,456500.0,31.338,31.4775,31.1739,31.4447,456500.0
2014-12-16 09:55:00,38.33,38.37,38.09,38.11,365200.0,31.4529,31.4857,31.256,31.2724,365200.0
2014-12-16 10:00:00,38.12,38.27,38.09,38.12,307400.0,31.2806,31.4037,31.256,31.2806,307400.0
2014-12-16 10:05:00,38.13,38.3,38.12,38.16,371900.0,31.2888,31.4283,31.2806,31.3134,371900.0
2014-12-16 10:10:00,38.17,38.25,38.04,38.13,457300.0,31.3216,31.3873,31.2149,31.2888,457300.0
2014-12-16 10:15:00,38.13,38.32,38.03,38.31,455800.0,31.2888,31.4447,31.2067,31.4365,455800.0
2014-12-16 10:20:00,38.32,38.38,38.17,38.37,391100.0,31.4447,31.4939,31.3216,31.4857,391100.0
2014-12-16 10:25:00,38.36,38.46,38.24,38.39,401700.0,31.4775,31.5596,31.3791,31.5021,401700.0
2014-12-16 10:30:00,38.4,38.45,38.17,38.18,457600.0,31.5104,31.5514,31.3216,31.3298,457600.0
2014-12-16 10:35:00,38.18,38.38,38.18,38.22,273400.0,31.3298,31.4939,31.3298,31.3626,273400.0
2014-12-16 10:40:00,38.22,38.28,38.13,38.13,400800.0,31.3626,31.4119,31.2888,31.2888,400800.0
2014-12-16 10:45:00,38.14,38.32,38.11,38.25,247900.0,31.297,31.4447,31.2724,31.3873,247900.0
2014-12-16 10:50:00,38.26,38.48,38.26,38.48,244600.0,31.3955,31.576,31.3955,31.576,244600.0
2014-12-16 10:55:00,38.48,38.73,38.47,38.7,448800.0,31.576,31.7811,31.5678,31.7565,448800.0
2014-12-16 11:00:00,38.7,38.97,38.66,38.97,671900.0,31.7565,31.9781,31.7237,31.9781,671900.0
2014-12-16 11:05:00,38.97,38.97,38.8,38.85,339600.0,31.9781,31.9781,31.8386,31.8796,339600.0
2014-12-16 11:10:00,38.85,39.0,38.84,39.0,381800.0,31.8796,32.0027,31.8714,32.0027,381800.0
2014-12-16 11:15:00,39.0,39.08,38.93,39.05,404300.0,32.0027,32.0683,31.9453,32.0437,404300.0
2014-12-16 11:20:00,39.05,39.33,39.03,39.32,415500.0,32.0437,32.2735,32.0273,32.2653,415500.0
2014-12-16 11:25:00,39.32,39.65,39.31,39.51,958300.0,32.2653,32.5361,32.2571,32.4212,958300.0
2014-12-16 11:30:00,39.51,39.63,39.45,39.57,428000.0,32.4212,32.5197,32.372,32.4704,428000.0
2014-12-16 11:35:00,39.58,39.7,39.49,39.51,606100.0,32.4786,32.5771,32.4048,32.4212,606100.0
2014-12-16 11:40:00,39.51,39.61,39.41,39.61,367700.0,32.4212,32.5033,32.3391,32.5033,367700.0
2014-12-16 11:45:00,39.61,39.62,39.33,39.36,273400.0,32.5033,32.5115,32.2735,32.2981,273400.0
2014-12-16 11:50:00,39.35,39.4,39.13,39.16,396500.0,32.2899,32.3309,32.1094,32.134,396500.0
2014-12-16 11:55:00,39.16,39.22,39.05,39.13,216200.0,32.134,32.1832,32.0437,32.1094,216200.0
2014-12-16 12:00:00,39.13,39.19,38.95,39.02,304500.0,32.1094,32.1586,31.9617,32.0191,304500.0
2014-12-16 12:05:00,39.03,39.12,39.01,39.11,203900.0,32.0273,32.1012,32.0109,32.093,203900.0
2014-12-16 12:10:00,39.11,39.27,39.07,39.22,252800.0,32.093,32.2243,32.0601,32.1832,252800.0
2014-12-16 12:15:00,39.23,39.28,39.11,39.14,207500.0,32.1914,32.2325,32.093,32.1176,207500.0
2014-12-16 12:20:00,39.14,39.17,38.98,39.05,360000.0,32.1176,32.1422,31.9863,32.0437,360000.0
2014-12-16 12:25:00,39.05,39.12,38.97,39.03,375300.0,32.0437,32.1012,31.9781,32.0273,375300.0
2014-12-16 12:30:00,39.03,39.16,39.0,39.16,181700.0,32.0273,32.134,32.0027,32.134,181700.0
2014-12-16 12:35:00,39.15,39.31,39.14,39.23,154200.0,32.1258,32.2571,32.1176,32.1914,154200.0
2014-12-16 12:40:00,39.23,39.23,39.04,39.06,182900.0,32.1914,32.1914,32.0355,32.0519,182900.0
2014-12-16 12:45:00,39.04,39.13,38.98,39.1,265700.0,32.0355,32.1094,31.9863,32.0848,265700.0
2014-12-16 12:50:00,39.1,39.15,39.02,39.05,248700.0,32.0848,32.1258,32.0191,32.0437,248700.0
2014-12-16 12:55:00,39.05,39.09,38.99,39.01,366300.0,32.0437,32.0766,31.9945,32.0109,366300.0
2014-12-16 13:00:00,39.0,39.07,38.9,38.94,316500.0,32.0027,32.0601,31.9206,31.9535,316500.0
2014-12-16 13:05:00,38.94,38.96,38.76,38.77,360800.0,31.9535,31.9699,31.8058,31.814,360800.0
2014-12-16 13:10:00,38.78,38.78,38.64,38.68,318800.0,31.8222,31.8222,31.7073,31.7401,318800.0
2014-12-16 13:15:00,38.68,38.76,38.56,38.62,262400.0,31.7401,31.8058,31.6416,31.6909,262400.0
2014-12-16 13:20:00,38.61,38.68,38.59,38.6,271900.0,31.6827,31.7401,31.6663,31.6745,271900.0
2014-12-16 13:25:00,38.6,38.64,38.4,38.46,321600.0,31.6745,31.7073,31.5104,31.5596,321600.0
2014-12-16 13:30:00,38.44,38.46,38.38,38.44,298800.0,31.5432,31.5596,31.4939,31.5432,298800.0
2014-12-16 13:35:00,38.44,38.59,38.4,38.55,241900.0,31.5432,31.6663,31.5104,31.6334,241900.0
2014-12-16 13:40:00,38.55,38.79,38.55,38.71,333000.0,31.6334,31.8304,31.6334,31.7647,333000.0
2014-12-16 13:45:00,38.71,38.75,38.57,38.72,262400.0,31.7647,31.7976,31.6499,31.7729,262400.0
2014-12-16 13:50:00,38.72,38.82,38.7,38.75,207900.0,31.7729,31.855,31.7565,31.7976,207900.0
2014-12-16 13:55:00,38.74,38.88,38.72,38.81,231400.0,31.7894,31.9042,31.7729,31.8468,231400.0
2014-12-16 14:00:00,38.8,38.97,38.79,38.9,200300.0,31.8386,31.9781,31.8304,31.9206,200300.0
2014-12-16 14:05:00,38.89,39.3,38.86,39.19,444100.0,31.9124,32.2489,31.8878,32.1586,444100.0
2014-12-16 14:10:00,39.18,39.25,39.11,39.23,236300.0,32.1504,32.2078,32.093,32.1914,236300.0
2014-12-16 14:15:00,39.22,39.25,39.04,39.07,235500.0,32.1832,32.2078,32.0355,32.0601,235500.0
2014-12-16 14:20:00,39.09,39.25,38.97,38.97,298400.0,32.0766,32.2078,31.9781,31.9781,298400.0
2014-12-16 14:25:00,38.98,39.09,38.94,38.97,194900.0,31.9863,32.0766,31.9535,31.9781,194900.0
2014-12-16 14:30:00,38.97,39.06,38.87,38.87,132300.0,31.9781,32.0519,31.896,31.896,132300.0
2014-12-16 14:35:00,38.87,38.96,38.81,38.93,176100.0,31.896,31.9699,31.8468,31.9453,176100.0
2014-12-16 14:40:00,38.93,38.99,38.82,38.91,207700.0,31.9453,31.9945,31.855,31.9289,207700.0
2014-12-16 14:45:00,38.91,38.98,38.87,38.9,178400.0,31.9289,31.9863,31.896,31.9206,178400.0
2014-12-16 14:50:00,38.9,38.9,38.75,38.84,259500.0,31.9206,31.9206,31.7976,31.8714,259500.0
2014-12-16 14:55:00,38.85,38.85,38.76,38.79,131300.0,31.8796,31.8796,31.8058,31.8304,131300.0
2014-12-16 15:00:00,38.79,38.81,38.69,38.75,218100.0,31.8304,31.8468,31.7483,31.7976,218100.0
2014-12-16 15:05:00,38.74,38.79,38.63,38.68,227600.0,31.7894,31.8304,31.6991,31.7401,227600.0
2014-12-16 15:10:00,38.68,38.72,38.61,38.63,198500.0,31.7401,31.7729,31.6827,31.6991,198500.0
2014-12-16 15:15:00,38.64,38.69,38.6,38.61,286700.0,31.7073,31.7483,31.6745,31.6827,286700.0
2014-12-16 15:20:00,38.61,38.62,38.54,38.55,206300.0,31.6827,31.6909,31.6252,31.6334,206300.0
2014-12-16 15:25:00,38.55,38.55,38.47,38.48,362100.0,31.6334,31.6334,31.5678,31.576,362100.0
2014-12-16 15:30:00,38.48,38.65,38.45,38.57,339000.0,31.576,31.7155,31.5514,31.6499,339000.0
2014-12-16 15:35:00,38.58,38.6,38.42,38.45,346800.0,31.6581,31.6745,31.5268,31.5514,346800.0
2014-12-16 15:40:00,38.45,38.46,38.31,38.37,429500.0,31.5514,31.5596,31.4365,31.4857,429500.0
2014-12-16 15:45:00,38.36,38.46,38.33,38.33,376400.0,31.4775,31.5596,31.4529,31.4529,376400.0
2014-12-16 15:50:00,38.34,38.35,38.21,38.24,479000.0,31.4611,31.4693,31.3544,31.3791,479000.0
2014-12-16 15:55:00,38.23,38.24,38.1,38.11,722700.0,31.3709,31.3791,31.2642,31.2724,722700.0
2014-12-17 09:30:00,38.17,38.31,37.92,38.13,809200.0,31.3216,31.4365,31.1165,31.2888,809200.0
2014-12-17 09:35:00,38.13,38.14,37.57,37.95,550500.0,31.2888,31.297,30.8293,31.1411,550500.0
2014-12-17 09:40:00,37.95,38.32,37.87,38.26,385100.0,31.1411,31.4447,31.0754,31.3955,385100.0
2014-12-17 09:45:00,38.27,38.53,38.26,38.45,462900.0,31.4037,31.617,31.3955,31.5514,462900.0
2014-12-17 09:50:00,38.45,38.58,38.34,38.55,307500.0,31.5514,31.6581,31.4611,31.6334,307500.0
2014-12-17 09:55:00,38.57,38.85,38.51,38.82,345800.0,31.6499,31.8796,31.6006,31.855,345800.0
2014-12-17 10:00:00,38.83,39.07,38.8,38.93,463600.0,31.8632,32.0601,31.8386,31.9453,463600.0
2014-12-17 10:05:00,38.94,39.03,38.77,38.92,261200.0,31.9535,32.0273,31.814,31.9371,261200.0
2014-12-17 10:10:00,38.92,39.14,38.89,39.11,434000.0,31.9371,32.1176,31.9124,32.093,434000.0
2014-12-17 10:15:00,39.11,39.14,38.9,38.97,334600.0,32.093,32.1176,31.9206,31.9781,334600.0
2014-12-17 10:20:00,38.97,39.1,38.95,39.1,280200.0,31.9781,32.0848,31.9617,32.0848,280200.0
2014-12-17 10:25:00,39.09,39.1,38.78,38.82,301800.0,32.0766,32.0848,31.8222,31.855,301800.0
2014-12-17 10:30:00,38.82,39.03,38.66,39.02,401700.0,31.855,32.0273,31.7237,32.0191,401700.0
2014-12-17 10:35:00,39.02,39.19,38.91,39.19,365600.0,32.0191,32.1586,31.9289,32.1586,365600.0
2014-12-17 10:40:00,39.18,39.4,39.11,39.27,482600.0,32.1504,32.3309,32.093,32.2243,482600.0
2014-12-17 10:45:00,39.27,39.62,39.25,39.44,565400.0,32.2243,32.5115,32.2078,32.3638,565400.0
2014-12-17 10:50:00,39.45,39.52,39.4,39.47,431000.0,32.372,32.4294,32.3309,32.3884,431000.0
2014-12-17 10:55:00,39.47,39.48,39.37,39.4,430000.0,32.3884,32.3966,32.3063,32.3309,430000.0
2014-12-17 11:00:00,39.4,39.52,39.37,39.45,527900.0,32.3309,32.4294,32.3063,32.372,527900.0
2014-12-17 11:05:00,39.46,39.58,39.36,39.51,461200.0,32.3802,32.4786,32.2981,32.4212,461200.0
2014-12-17 11:10:00,39.51,39.57,39.47,39.54,371800.0,32.4212,32.4704,32.3884,32.4458,371800.0
2014-12-17 11:15:00,39.53,39.56,39.41,39.48,354300.0,32.4376,32.4622,32.3391,32.3966,354300.0
2014-12-17 11:20:00,39.48,39.7,39.45,39.66,394300.0,32.3966,32.5771,32.372,32.5443,394300.0
2014-12-17 11:25:00,39.65,39.7,39.51,39.52,491300.0,32.5361,32.5771,32.4212,32.4294,491300.0
2014-12-17 11:30:00,39.53,39.64,39.51,39.54,368000.0,32.4376,32.5279,32.4212,32.4458,368000.0
2014-12-17 11:35:00,39.53,39.63,39.49,39.59,258600.0,32.4376,32.5197,32.4048,32.4868,258600.0
2014-12-17 11:40:00,39.6,39.62,39.53,39.53,289700.0,32.4951,32.5115,32.4376,32.4376,289700.0
2014-12-17 11:45:00,39.53,39.65,39.46,39.51,256800.0,32.4376,32.5361,32.3802,32.4212,256800.0
2014-12-17 11:50:00,39.5,39.68,39.41,39.67,274900.0,32.413,32.5607,32.3391,32.5525,274900.0
2014-12-17 11:55:00,39.68,40.0,39.68,39.97,707800.0,32.5607,32.8233,32.5607,32.7987,707800.0
2014-12-17 12:00:00,39.98,40.09,39.77,39.77,578300.0,32.8069,32.8971,32.6346,32.6346,578300.0
2014-12-17 12:05:00,39.76,39.81,39.7,39.8,301200.0,32.6263,32.6674,32.5771,32.6592,301200.0
2014-12-17 12:10:00,39.8,39.91,39.74,39.87,338600.0,32.6592,32.7494,32.6099,32.7166,338600.0
2014-12-17 12:15:00,39.87,39.92,39.71,39.74,319900.0,32.7166,32.7576,32.5853,32.6099,319900.0
2014-12-17 12:20:00,39.75,39.81,39.61,39.75,248300.0,32.6181,32.6674,32.5033,32.6181,248300.0
2014-12-17 12:25:00,39.75,39.75,39.62,39.69,259100.0,32.6181,32.6181,32.5115,32.5689,259100.0
2014-12-17 12:30:00,39.68,39.85,39.63,39.79,354100.0,32.5607,32.7002,32.5197,32.651,354100.0
2014-12-17 12:35:00,39.78,39.8,39.6,39.71,200300.0,32.6428,32.6592,32.4951,32.5853,200300.0
2014-12-17 12:40:00,39.71,39.73,39.47,39.5,299100.0,32.5853,32.6017,32.3884,32.413,299100.0
2014-12-17 12:45:00,39.51,39.65,39.47,39.57,170400.0,32.4212,32.5361,32.3884,32.4704,170400.0
2014-12-17 12:50:00,39.57,39.84,39.56,39.73,313800.0,32.4704,32.692,32.4622,32.6017,313800.0
2014-12-17 12:55:00,39.74,39.78,39.59,39.64,368900.0,32.6099,32.6428,32.4868,32.5279,368900.0
2014-12-17 13:00:00,39.64,39.78,39.62,39.71,287500.0,32.5279,32.6428,32.5115,32.5853,287500.0
2014-12-17 13:05:00,39.71,39.79,39.7,39.74,214800.0,32.5853,32.651,32.5771,32.6099,214800.0
2014-12-17 13:10:00,39.74,39.79,39.62,39.64,211400.0,32.6099,32.651,32.5115,32.5279,211400.0
2014-12-17 13:15:00,39.65,39.75,39.63,39.74,257700.0,32.5361,32.6181,32.5197,32.6099,257700.0
2014-12-17 13:20:00,39.73,39.85,39.7,39.81,216200.0,32.6017,32.7002,32.5771,32.6674,216200.0
2014-12-17 13:25:00,39.8,39.84,39.74,39.84,125700.0,32.6592,32.692,32.6099,32.692,125700.0
2014-12-17 13:30:00,39.84,39.87,39.78,39.78,184200.0,32.692,32.7166,32.6428,32.6428,184200.0
2014-12-17 13:35:00,39.78,39.8,39.72,39.72,150100.0,32.6428,32.6592,32.5935,32.5935,150100.0
2014-12-17 13:40:00,39.72,39.74,39.36,39.37,312300.0,32.5935,32.6099,32.2981,32.3063,312300.0
2014-12-17 13:45:00,39.37,39.38,39.21,39.22,296700.0,32.3063,32.3145,32.175,32.1832,296700.0
2014-12-17 13:50:00,39.22,39.34,39.18,39.3,140100.0,32.1832,32.2817,32.1504,32.2489,140100.0
2014-12-17 13:55:00,39.31,39.39,39.26,39.38,320400.0,32.2571,32.3227,32.2161,32.3145,320400.0
2014-12-17 14:00:00,39.38,39.77,39.37,39.47,368400.0,32.3145,32.6346,32.3063,32.3884,368400.0
2014-12-17 14:05:00,39.49,39.61,39.4,39.54,233900.0,32.4048,32.5033,32.3309,32.4458,233900.0
2014-12-17 14:10:00,39.56,39.66,39.36,39.51,277700.0,32.4622,32.5443,32.2981,32.4212,277700.0
2014-12-17 14:15:00,39.52,39.6,39.36,39.37,297800.0,32.4294,32.4951,32.2981,32.3063,297800.0
2014-12-17 14:20:00,39.37,39.37,39.21,39.28,399600.0,32.3063,32.3063,32.175,32.2325,399600.0
2014-12-17 14:25:00,39.27,39.29,38.96,38.99,455000.0,32.2243,32.2407,31.9699,31.9945,455000.0
2014-12-17 14:30:00,39.0,39.02,38.86,38.88,311900.0,32.0027,32.0191,31.8878,31.9042,311900.0
2014-12-17 14:35:00,38.88,39.0,38.85,38.87,349800.0,31.9042,32.0027,31.8796,31.896,349800.0
2014-12-17 14:40:00,38.87,38.88,38.61,38.7,413400.0,31.896,31.9042,31.6827,31.7565,413400.0
2014-12-17 14:45:00,38.7,38.72,38.52,38.61,313700.0,31.7565,31.7729,31.6088,31.6827,313700.0
2014-12-17 14:50:00,38.61,38.76,38.51,38.73,409800.0,31.6827,31.8058,31.6006,31.7811,409800.0
2014-12-17 14:55:00,38.72,38.8,38.63,38.7,344300.0,31.7729,31.8386,31.6991,31.7565,344300.0
2014-12-17 15:00:00,38.71,38.81,38.57,38.73,437700.0,31.7647,31.8468,31.6499,31.7811,437700.0
2014-12-17 15:05:00,38.72,38.85,38.69,38.81,479000.0,31.7729,31.8796,31.7483,31.8468,479000.0
2014-12-17 15:10:00,38.81,39.13,38.79,39.08,467200.0,31.8468,32.1094,31.8304,32.0683,467200.0
2014-12-17 15:15:00,39.09,39.26,38.99,39.19,359800.0,32.0766,32.2161,31.9945,32.1586,359800.0
2014-12-17 15:20:00,39.19,39.2,39.05,39.12,382500.0,32.1586,32.1668,32.0437,32.1012,382500.0
2014-12-17 15:25:00,39.13,39.46,39.13,39.38,450700.0,32.1094,32.3802,32.1094,32.3145,450700.0
2014-12-17 15:30:00,39.38,39.49,39.28,39.36,403000.0,32.3145,32.4048,32.2325,32.2981,403000.0
2014-12-17 15:35:00,39.36,39.42,39.21,39.3,405900.0,32.2981,32.3473,32.175,32.2489,405900.0
2014-12-17 15:40:00,39.29,39.5,39.28,39.42,381300.0,32.2407,32.413,32.2325,32.3473,381300.0
2014-12-17 15:45:00,39.43,39.5,39.36,39.39,574500.0,32.3556,32.413,32.2981,32.3227,574500.0
2014-12-17 15:50:00,39.39,39.42,39.3,39.31,828600.0,32.3227,32.3473,32.2489,32.2571,828600.0
2014-12-17 15:55:00,39.31,39.46,39.29,39.43,1182100.0,32.2571,32.3802,32.2407,32.3556,1182100.0
2014-12-18 09:30:00,40.81,40.84,40.3,40.62,1128700.0,33.488,33.5126,33.0695,33.332,1128700.0
2014-12-18 09:35:00,40.62,40.65,40.16,40.38,545500.0,33.332,33.3567,32.9546,33.1351,545500.0
2014-12-18 09:40:00,40.4,40.54,40.26,40.35,612800.0,33.1515,33.2664,33.0366,33.1105,612800.0
2014-12-18 09:45:00,40.34,40.37,40.25,40.27,646800.0,33.1023,33.1269,33.0284,33.0448,646800.0
2014-12-18 09:50:00,40.27,40.33,39.84,39.85,815200.0,33.0448,33.0941,32.692,32.7002,815200.0
2014-12-18 09:55:00,39.85,40.17,39.84,40.05,427000.0,32.7002,32.9628,32.692,32.8643,427000.0
2014-12-18 10:00:00,40.05,40.17,39.92,40.06,580300.0,32.8643,32.9628,32.7576,32.8725,580300.0
2014-12-18 10:05:00,40.04,40.19,39.99,40.11,316100.0,32.8561,32.9792,32.8151,32.9135,316100.0
2014-12-18 10:10:00,40.11,40.12,39.77,39.78,424700.0,32.9135,32.9218,32.6346,32.6428,424700.0
2014-12-18 10:15:00,39.78,39.94,39.6,39.62,482200.0,32.6428,32.774,32.4951,32.5115,482200.0
2014-12-18 10:20:00,39.61,39.77,39.52,39.69,539500.0,32.5033,32.6346,32.4294,32.5689,539500.0
2014-12-18 10:25:00,39.69,39.7,39.4,39.44,537900.0,32.5689,32.5771,32.3309,32.3638,537900.0
2014-12-18 10:30:00,39.44,39.46,39.21,39.22,742500.0,32.3638,32.3802,32.175,32.1832,742500.0
2014-12-18 10:35:00,39.22,39.29,39.03,39.09,527900.0,32.1832,32.2407,32.0273,32.0766,527900.0
2014-12-18 10:40:00,39.09,39.18,39.01,39.04,786600.0,32.0766,32.1504,32.0109,32.0355,786600.0
2014-12-18 10:45:00,39.04,39.15,38.86,39.12,894600.0,32.0355,32.1258,31.8878,32.1012,894600.0
2014-12-18 10:50:00,39.11,39.19,38.96,39.03,529200.0,32.093,32.1586,31.9699,32.0273,529200.0
2014-12-18 10:55:00,39.03,39.09,38.88,39.03,315700.0,32.0273,32.0766,31.9042,32.0273,315700.0
2014-12-18 11:00:00,39.03,39.04,38.88,38.9,347500.0,32.0273,32.0355,31.9042,31.9206,347500.0
2014-12-18 11:05:00,38.9,38.92,38.81,38.84,391900.0,31.9206,31.9371,31.8468,31.8714,391900.0
2014-12-18 11:10:00,38.84,39.05,38.83,39.02,441600.0,31.8714,32.0437,31.8632,32.0191,441600.0
2014-12-18 11:15:00,39.02,39.15,39.0,39.15,370500.0,32.0191,32.1258,32.0027,32.1258,370500.0
2014-12-18 11:20:00,39.15,39.27,39.12,39.14,347800.0,32.1258,32.2243,32.1012,32.1176,347800.0
2014-12-18 11:25:00,39.14,39.16,38.99,39.05,296200.0,32.1176,32.134,31.9945,32.0437,296200.0
2014-12-18 11:30:00,39.06,39.09,38.98,39.03,316200.0,32.0519,32.0766,31.9863,32.0273,316200.0
2014-12-18 11:35:00,39.04,39.19,39.03,39.16,167800.0,32.0355,32.1586,32.0273,32.134,167800.0
2014-12-18 11:40:00,39.15,39.19,38.95,38.95,175200.0,32.1258,32.1586,31.9617,31.9617,175200.0
2014-12-18 11:45:00,38.96,39.03,38.86,38.89,310400.0,31.9699,32.0273,31.8878,31.9124,310400.0
2014-12-18 11:50:00,38.9,39.17,38.87,39.15,225700.0,31.9206,32.1422,31.896,32.1258,225700.0
2014-12-18 11:55:00,39.16,39.16,38.96,39.03,265300.0,32.134,32.134,31.9699,32.0273,265300.0
2014-12-18 12:00:00,39.03,39.07,38.97,39.05,302900.0,32.0273,32.0601,31.9781,32.0437,302900.0
2014-12-18 12:05:00,39.05,39.11,39.03,39.05,163600.0,32.0437,32.093,32.0273,32.0437,163600.0
2014-12-18 12:10:00,39.05,39.26,39.04,39.11,238500.0,32.0437,32.2161,32.0355,32.093,238500.0
2014-12-18 12:15:00,39.11,39.16,39.03,39.14,153000.0,32.093,32.134,32.0273,32.1176,153000.0
2014-12-18 12:20:00,39.15,39.15,38.98,39.03,209800.0,32.1258,32.1258,31.9863,32.0273,209800.0
2014-12-18 12:25:00,39.03,39.11,39.02,39.1,280900.0,32.0273,32.093,32.0191,32.0848,280900.0
2014-12-18 12:30:00,39.1,39.13,39.03,39.07,210100.0,32.0848,32.1094,32.0273,32.0601,210100.0
2014-12-18 12:35:00,39.08,39.23,39.07,39.12,244200.0,32.0683,32.1914,32.0601,32.1012,244200.0
2014-12-18 12:40:00,39.12,39.31,39.1,39.3,263200.0,32.1012,32.2571,32.0848,32.2489,263200.0
2014-12-18 12:45:00,39.3,39.34,39.21,39.28,263500.0,32.2489,32.2817,32.175,32.2325,263500.0
2014-12-18 12:50:00,39.3,39.3,39.1,39.14,242700.0,32.2489,32.2489,32.0848,32.1176,242700.0
2014-12-18 12:55:00,39.12,39.19,39.07,39.16,198700.0,32.1012,32.1586,32.0601,32.134,198700.0
2014-12-18 13:00:00,39.17,39.18,38.99,39.01,363400.0,32.1422,32.1504,31.9945,32.0109,363400.0
2014-12-18 13:05:00,39.02,39.12,38.9,38.91,259600.0,32.0191,32.1012,31.9206,31.9289,259600.0
2014-12-18 13:10:00,38.92,39.01,38.87,38.99,304100.0,31.9371,32.0109,31.896,31.9945,304100.0
2014-12-18 13:15:00,38.98,38.99,38.85,38.96,176800.0,31.9863,31.9945,31.8796,31.9699,176800.0
2014-12-18 13:20:00,38.97,39.11,38.95,39.07,213600.0,31.9781,32.093,31.9617,32.0601,213600.0
2014-12-18 13:25:00,39.07,39.1,38.89,38.91,214600.0,32.0601,32.0848,31.9124,31.9289,214600.0
2014-12-18 13:30:00,38.91,39.0,38.87,38.97,147300.0,31.9289,32.0027,31.896,31.9781,147300.0
2014-12-18 13:35:00,38.97,38.97,38.86,38.88,207400.0,31.9781,31.9781,31.8878,31.9042,207400.0
2014-12-18 13:40:00,38.89,38.93,38.8,38.87,344500.0,31.9124,31.9453,31.8386,31.896,344500.0
2014-12-18 13:45:00,38.88,38.88,38.8,38.8,189600.0,31.9042,31.9042,31.8386,31.8386,189600.0
2014-12-18 13:50:00,38.81,38.87,38.8,38.83,249100.0,31.8468,31.896,31.8386,31.8632,249100.0
2014-12-18 13:55:00,38.83,38.89,38.78,38.79,254200.0,31.8632,31.9124,31.8222,31.8304,254200.0
2014-12-18 14:00:00,38.78,38.8,38.62,38.7,380500.0,31.8222,31.8386,31.6909,31.7565,380500.0
2014-12-18 14:05:00,38.71,38.72,38.58,38.61,232300.0,31.7647,31.7729,31.6581,31.6827,232300.0
2014-12-18 14:10:00,38.6,38.77,38.56,38.76,472400.0,31.6745,31.814,31.6416,31.8058,472400.0
2014-12-18 14:15:00,38.76,38.83,38.7,38.74,212700.0,31.8058,31.8632,31.7565,31.7894,212700.0
2014-12-18 14:20:00,38.74,38.75,38.51,38.51,279000.0,31.7894,31.7976,31.6006,31.6006,279000.0
2014-12-18 14:25:00,38.53,38.61,38.5,38.6,392400.0,31.617,31.6827,31.5924,31.6745,392400.0
2014-12-18 14:30:00,38.6,38.67,38.55,38.62,284000.0,31.6745,31.7319,31.6334,31.6909,284000.0
2014-12-18 14:35:00,38.63,38.67,38.58,38.65,187600.0,31.6991,31.7319,31.6581,31.7155,187600.0
2014-12-18 14:40:00,38.66,38.72,38.6,38.65,188200.0,31.7237,31.7729,31.6745,31.7155,188200.0
2014-12-18 14:45:00,38.64,38.73,38.62,38.64,259100.0,31.7073,31.7811,31.6909,31.7073,259100.0
2014-12-18 14:50:00,38.64,38.83,38.63,38.8,223200.0,31.7073,31.8632,31.6991,31.8386,223200.0
2014-12-18 14:55:00,38.8,38.88,38.79,38.87,367600.0,31.8386,31.9042,31.8304,31.896,367600.0
2014-12-18 15:00:00,38.88,38.9,38.82,38.9,260800.0,31.9042,31.9206,31.855,31.9206,260800.0
2014-12-18 15:05:00,38.9,38.99,38.89,38.93,368500.0,31.9206,31.9945,31.9124,31.9453,368500.0
2014-12-18 15:10:00,38.95,39.0,38.91,38.98,292900.0,31.9617,32.0027,31.9289,31.9863,292900.0
2014-12-18 15:15:00,38.99,39.02,38.91,38.96,197300.0,31.9945,32.0191,31.9289,31.9699,197300.0
2014-12-18 15:20:00,38.96,38.98,38.81,38.97,331300.0,31.9699,31.9863,31.8468,31.9781,331300.0
2014-12-18 15:25:00,38.96,39.0,38.83,39.0,259500.0,31.9699,32.0027,31.8632,32.0027,259500.0
2014-12-18 15:30:00,38.99,39.03,38.9,39.0,289300.0,31.9945,32.0273,31.9206,32.0027,289300.0
2014-12-18 15:35:00,39.0,39.03,38.95,38.98,267600.0,32.0027,32.0273,31.9617,31.9863,267600.0
2014-12-18 15:40:00,38.98,39.07,38.98,39.0,386500.0,31.9863,32.0601,31.9863,32.0027,386500.0
2014-12-18 15:45:00,39.01,39.13,38.99,39.13,511600.0,32.0109,32.1094,31.9945,32.1094,511600.0
2014-12-18 15:50:00,39.13,39.17,39.09,39.14,396400.0,32.1094,32.1422,32.0766,32.1176,396400.0
2014-12-18 15:55:00,39.14,39.23,39.13,39.21,685300.0,32.1176,32.1914,32.1094,32.175,685300.0
2014-12-19 09:30:00,39.63,39.79,39.46,39.54,1691300.0,32.5197,32.651,32.3802,32.4458,1691300.0
2014-12-19 09:35:00,39.57,39.68,39.4,39.52,324800.0,32.4704,32.5607,32.3309,32.4294,324800.0
2014-12-19 09:40:00,39.51,39.82,39.34,39.82,321200.0,32.4212,32.6756,32.2817,32.6756,321200.0
2014-12-19 09:45:00,39.8,40.02,39.78,39.88,415600.0,32.6592,32.8397,32.6428,32.7248,415600.0
2014-12-19 09:50:00,39.85,40.09,39.74,40.08,411700.0,32.7002,32.8971,32.6099,32.8889,411700.0
2014-12-19 09:55:00,40.08,40.36,40.07,40.21,581900.0,32.8889,33.1187,32.8807,32.9956,581900.0
2014-12-19 10:00:00,40.2,40.27,40.02,40.17,387400.0,32.9874,33.0448,32.8397,32.9628,387400.0
2014-12-19 10:05:00,40.18,40.25,40.06,40.17,258700.0,32.971,33.0284,32.8725,32.9628,258700.0
2014-12-19 10:10:00,40.15,40.15,39.78,40.02,316100.0,32.9464,32.9464,32.6428,32.8397,316100.0
2014-12-19 10:15:00,40.01,40.06,39.85,39.87,162500.0,32.8315,32.8725,32.7002,32.7166,162500.0
2014-12-19 10:20:00,39.86,39.88,39.72,39.82,367300.0,32.7084,32.7248,32.5935,32.6756,367300.0
2014-12-19 10:25:00,39.82,39.95,39.74,39.94,288900.0,32.6756,32.7823,32.6099,32.774,288900.0
2014-12-19 10:30:00,39.93,39.95,39.69,39.83,281000.0,32.7658,32.7823,32.5689,32.6838,281000.0
2014-12-19 10:35:00,39.84,39.85,39.75,39.8,200900.0,32.692,32.7002,32.6181,32.6592,200900.0
2014-12-19 10:40:00,39.81,40.01,39.81,39.93,200500.0,32.6674,32.8315,32.6674,32.7658,200500.0
2014-12-19 10:45:00,39.94,40.0,39.84,39.96,187900.0,32.774,32.8233,32.692,32.7905,187900.0
2014-12-19 10:50:00,39.96,40.1,39.95,40.0,260800.0,32.7905,32.9053,32.7823,32.8233,260800.0
2014-12-19 10:55:00,40.0,40.1,39.95,40.09,148700.0,32.8233,32.9053,32.7823,32.8971,148700.0
2014-12-19 11:00:00,40.08,40.13,39.91,40.07,200700.0,32.8889,32.93,32.7494,32.8807,200700.0
2014-12-19 11:05:00,40.06,40.14,40.01,40.11,129900.0,32.8725,32.9382,32.8315,32.9135,129900.0
2014-12-19 11:10:00,40.1,40.15,40.03,40.07,229000.0,32.9053,32.9464,32.8479,32.8807,229000.0
2014-12-19 11:15:00,40.08,40.17,40.04,40.11,148400.0,32.8889,32.9628,32.8561,32.9135,148400.0
2014-12-19 11:20:00,40.1,40.2,40.09,40.1,182000.0,32.9053,32.9874,32.8971,32.9053,182000.0
2014-12-19 11:25:00,40.09,40.17,39.97,40.0,201000.0,32.8971,32.9628,32.7987,32.8233,201000.0
2014-12-19 11:30:00,40.01,40.08,39.95,40.06,185700.0,32.8315,32.8889,32.7823,32.8725,185700.0
2014-12-19 11:35:00,40.05,40.15,40.04,40.11,182300.0,32.8643,32.9464,32.8561,32.9135,182300.0
2014-12-19 11:40:00,40.12,40.28,40.09,40.16,194000.0,32.9218,33.053,32.8971,32.9546,194000.0
2014-12-19 11:45:00,40.18,40.19,40.08,40.12,180100.0,32.971,32.9792,32.8889,32.9218,180100.0
2014-12-19 11:50:00,40.12,40.15,40.03,40.07,180100.0,32.9218,32.9464,32.8479,32.8807,180100.0
2014-12-19 11:55:00,40.07,40.1,40.02,40.04,114200.0,32.8807,32.9053,32.8397,32.8561,114200.0
2014-12-19 12:00:00,40.05,40.05,39.91,39.98,266800.0,32.8643,32.8643,32.7494,32.8069,266800.0
2014-12-19 12:05:00,39.98,40.09,39.94,39.98,188200.0,32.8069,32.8971,32.774,32.8069,188200.0
2014-12-19 12:10:00,39.99,40.01,39.91,39.95,258500.0,32.8151,32.8315,32.7494,32.7823,258500.0
2014-12-19 12:15:00,39.95,40.07,39.92,39.98,148600.0,32.7823,32.8807,32.7576,32.8069,148600.0
2014-12-19 12:20:00,39.98,40.06,39.9,39.93,138000.0,32.8069,32.8725,32.7412,32.7658,138000.0
2014-12-19 12:25:00,39.94,39.99,39.9,39.91,154700.0,32.774,32.8151,32.7412,32.7494,154700.0
2014-12-19 12:30:00,39.91,40.01,39.89,39.99,158800.0,32.7494,32.8315,32.733,32.8151,158800.0
2014-12-19 12:35:00,39.99,40.02,39.94,40.0,99800.0,32.8151,32.8397,32.774,32.8233,99800.0
2014-12-19 12:40:00,40.0,40.01,39.91,39.98,160800.0,32.8233,32.8315,32.7494,32.8069,160800.0
2014-12-19 12:45:00,39.98,40.0,39.93,39.97,169900.0,32.8069,32.8233,32.7658,32.7987,169900.0
2014-12-19 12:50:00,39.97,40.04,39.96,40.01,117600.0,32.7987,32.8561,32.7905,32.8315,117600.0
2014-12-19 12:55:00,40.0,40.08,39.98,40.0,137300.0,32.8233,32.8889,32.8069,32.8233,137300.0
2014-12-19 13:00:00,40.0,40.07,39.98,40.04,121000.0,32.8233,32.8807,32.8069,32.8561,121000.0
2014-12-19 13:05:00,40.05,40.1,40.02,40.09,168400.0,32.8643,32.9053,32.8397,32.8971,168400.0
2014-12-19 13:10:00,40.09,40.19,40.08,40.16,120000.0,32.8971,32.9792,32.8889,32.9546,120000.0
2014-12-19 13:15:00,40.17,40.24,40.14,40.23,143100.0,32.9628,33.0202,32.9382,33.012,143100.0
2014-12-19 13:20:00,40.23,40.31,40.14,40.31,176700.0,33.012,33.0777,32.9382,33.0777,176700.0
2014-12-19 13:25:00,40.31,40.33,40.25,40.31,142100.0,33.0777,33.0941,33.0284,33.0777,142100.0
2014-12-19 13:30:00,40.3,40.37,40.27,40.33,122000.0,33.0695,33.1269,33.0448,33.0941,122000.0
2014-12-19 13:35:00,40.33,40.37,40.28,40.28,311700.0,33.0941,33.1269,33.053,33.053,311700.0
2014-12-19 13:40:00,40.29,40.34,40.27,40.31,157200.0,33.0613,33.1023,33.0448,33.0777,157200.0
2014-12-19 13:45:00,40.3,40.31,40.23,40.26,201500.0,33.0695,33.0777,33.012,33.0366,201500.0
2014-12-19 13:50:00,40.26,40.3,40.22,40.29,147100.0,33.0366,33.0695,33.0038,33.0613,147100.0
2014-12-19 13:55:00,40.29,40.33,40.26,40.28,168400.0,33.0613,33.0941,33.0366,33.053,168400.0
2014-12-19 14:00:00,40.29,40.32,40.21,40.21,156600.0,33.0613,33.0859,32.9956,32.9956,156600.0
2014-12-19 14:05:00,40.22,40.28,40.21,40.22,123700.0,33.0038,33.053,32.9956,33.0038,123700.0
2014-12-19 14:10:00,40.21,40.24,40.1,40.11,246700.0,32.9956,33.0202,32.9053,32.9135,246700.0
2014-12-19 14:15:00,40.12,40.2,40.1,40.18,164800.0,32.9218,32.9874,32.9053,32.971,164800.0
2014-12-19 14:20:00,40.17,40.19,40.08,40.14,166800.0,32.9628,32.9792,32.8889,32.9382,166800.0
2014-12-19 14:25:00,40.15,40.25,40.12,40.23,141600.0,32.9464,33.0284,32.9218,33.012,141600.0
2014-12-19 14:30:00,40.22,40.32,40.2,40.32,141800.0,33.0038,33.0859,32.9874,33.0859,141800.0
2014-12-19 14:35:00,40.32,40.33,40.27,40.33,107600.0,33.0859,33.0941,33.0448,33.0941,107600.0
2014-12-19 14:40:00,40.33,40.4,40.31,40.39,190900.0,33.0941,33.1515,33.0777,33.1433,190900.0
2014-12-19 14:45:00,40.4,40.44,40.38,40.43,223600.0,33.1515,33.1843,33.1351,33.1761,223600.0
2014-12-19 14:50:00,40.43,40.47,40.41,40.43,204400.0,33.1761,33.209,33.1597,33.1761,204400.0
2014-12-19 14:55:00,40.44,40.48,40.42,40.45,178700.0,33.1843,33.2172,33.1679,33.1925,178700.0
2014-12-19 15:00:00,40.46,40.48,40.42,40.43,252500.0,33.2008,33.2172,33.1679,33.1761,252500.0
2014-12-19 15:05:00,40.43,40.53,40.4,40.5,313700.0,33.1761,33.2582,33.1515,33.2336,313700.0
2014-12-19 15:10:00,40.51,40.51,40.29,40.45,338900.0,33.2418,33.2418,33.0613,33.1925,338900.0
2014-12-19 15:15:00,40.44,40.46,40.29,40.3,217700.0,33.1843,33.2008,33.0613,33.0695,217700.0
2014-12-19 15:20:00,40.3,40.36,40.27,40.27,199900.0,33.0695,33.1187,33.0448,33.0448,199900.0
2014-12-19 15:25:00,40.27,40.31,40.22,40.29,440200.0,33.0448,33.0777,33.0038,33.0613,440200.0
2014-12-19 15:30:00,40.3,40.52,40.29,40.51,426000.0,33.0695,33.25,33.0613,33.2418,426000.0
2014-12-19 15:35:00,40.51,40.57,40.45,40.47,285600.0,33.2418,33.291,33.1925,33.209,285600.0
2014-12-19 15:40:00,40.47,40.53,40.46,40.48,376100.0,33.209,33.2582,33.2008,33.2172,376100.0
2014-12-19 15:45:00,40.48,40.55,40.42,40.54,477900.0,33.2172,33.2746,33.1679,33.2664,477900.0
2014-12-19 15:50:00,40.53,40.54,40.4,40.41,563700.0,33.2582,33.2664,33.1515,33.1597,563700.0
2014-12-19 15:55:00,40.41,40.52,40.39,40.47,834800.0,33.1597,33.25,33.1433,33.209,834800.0
2014-12-22 09:30:00,40.35,40.44,39.97,40.06,510600.0,33.1105,33.1843,32.7987,32.8725,510600.0
2014-12-22 09:35:00,40.08,40.18,39.72,39.84,565700.0,32.8889,32.971,32.5935,32.692,565700.0
2014-12-22 09:40:00,39.82,39.98,39.65,39.71,474700.0,32.6756,32.8069,32.5361,32.5853,474700.0
2014-12-22 09:45:00,39.74,40.0,39.71,39.76,338100.0,32.6099,32.8233,32.5853,32.6263,338100.0
2014-12-22 09:50:00,39.76,40.0,39.71,39.97,382100.0,32.6263,32.8233,32.5853,32.7987,382100.0
2014-12-22 09:55:00,39.97,40.2,39.92,40.2,372600.0,32.7987,32.9874,32.7576,32.9874,372600.0
2014-12-22 10:00:00,40.21,40.22,39.98,40.05,308400.0,32.9956,33.0038,32.8069,32.8643,308400.0
2014-12-22 10:05:00,40.05,40.12,39.88,39.94,218400.0,32.8643,32.9218,32.7248,32.774,218400.0
2014-12-22 10:10:00,39.93,40.05,39.76,39.77,597900.0,32.7658,32.8643,32.6263,32.6346,597900.0
2014-12-22 10:15:00,39.76,39.92,39.65,39.81,294600.0,32.6263,32.7576,32.5361,32.6674,294600.0
2014-12-22 10:20:00,39.8,39.89,39.71,39.75,239800.0,32.6592,32.733,32.5853,32.6181,239800.0
2014-12-22 10:25:00,39.75,39.81,39.63,39.77,336100.0,32.6181,32.6674,32.5197,32.6346,336100.0
2014-12-22 10:30:00,39.77,39.82,39.64,39.66,200700.0,32.6346,32.6756,32.5279,32.5443,200700.0
2014-12-22 10:35:00,39.67,39.73,39.62,39.71,270600.0,32.5525,32.6017,32.5115,32.5853,270600.0
2014-12-22 10:40:00,39.7,39.82,39.63,39.8,194000.0,32.5771,32.6756,32.5197,32.6592,194000.0
2014-12-22 10:45:00,39.8,39.86,39.71,39.76,256900.0,32.6592,32.7084,32.5853,32.6263,256900.0
2014-12-22 10:50:00,39.76,39.82,39.67,39.69,171200.0,32.6263,32.6756,32.5525,32.5689,171200.0
2014-12-22 10:55:00,39.68,39.74,39.65,39.71,218300.0,32.5607,32.6099,32.5361,32.5853,218300.0
2014-12-22 11:00:00,39.7,39.81,39.63,39.8,162700.0,32.5771,32.6674,32.5197,32.6592,162700.0
2014-12-22 11:05:00,39.8,39.85,39.68,39.75,250700.0,32.6592,32.7002,32.5607,32.6181,250700.0
2014-12-22 11:10:00,39.75,39.8,39.61,39.65,311000.0,32.6181,32.6592,32.5033,32.5361,311000.0
2014-12-22 11:15:00,39.65,39.84,39.65,39.74,274300.0,32.5361,32.692,32.5361,32.6099,274300.0
2014-12-22 11:20:00,39.74,39.74,39.58,39.65,230200.0,32.6099,32.6099,32.4786,32.5361,230200.0
2014-12-22 11:25:00,39.66,39.66,39.52,39.53,243700.0,32.5443,32.5443,32.4294,32.4376,243700.0
2014-12-22 11:30:00,39.53,39.64,39.52,39.62,232000.0,32.4376,32.5279,32.4294,32.5115,232000.0
2014-12-22 11:35:00,39.62,39.62,39.44,39.58,431600.0,32.5115,32.5115,32.3638,32.4786,431600.0
2014-12-22 11:40:00,39.59,39.6,39.51,39.52,197600.0,32.4868,32.4951,32.4212,32.4294,197600.0
2014-12-22 11:45:00,39.51,39.53,39.44,39.47,266800.0,32.4212,32.4376,32.3638,32.3884,266800.0
2014-12-22 11:50:00,39.47,39.59,39.44,39.56,140400.0,32.3884,32.4868,32.3638,32.4622,140400.0
2014-12-22 11:55:00,39.57,39.65,39.54,39.64,131100.0,32.4704,32.5361,32.4458,32.5279,131100.0
2014-12-22 12:00:00,39.63,39.63,39.5,39.56,180400.0,32.5197,32.5197,32.413,32.4622,180400.0
2014-12-22 12:05:00,39.57,39.66,39.56,39.65,99900.0,32.4704,32.5443,32.4622,32.5361,99900.0
2014-12-22 12:10:00,39.65,39.69,39.58,39.64,112400.0,32.5361,32.5689,32.4786,32.5279,112400.0
2014-12-22 12:15:00,39.64,39.73,39.63,39.66,84800.0,32.5279,32.6017,32.5197,32.5443,84800.0
2014-12-22 12:20:00,39.66,39.81,39.65,39.69,307900.0,32.5443,32.6674,32.5361,32.5689,307900.0
2014-12-22 12:25:00,39.69,39.75,39.66,39.69,80400.0,32.5689,32.6181,32.5443,32.5689,80400.0
2014-12-22 12:30:00,39.69,39.74,39.6,39.64,135200.0,32.5689,32.6099,32.4951,32.5279,135200.0
2014-12-22 12:35:00,39.64,39.67,39.59,39.65,98900.0,32.5279,32.5525,32.4868,32.5361,98900.0
2014-12-22 12:40:00,39.64,39.71,39.58,39.65,92200.0,32.5279,32.5853,32.4786,32.5361,92200.0
2014-12-22 12:45:00,39.66,39.73,39.61,39.65,96800.0,32.5443,32.6017,32.5033,32.5361,96800.0
2014-12-22 12:50:00,39.65,39.77,39.65,39.69,112100.0,32.5361,32.6346,32.5361,32.5689,112100.0
2014-12-22 12:55:00,39.69,39.77,39.62,39.62,89600.0,32.5689,32.6346,32.5115,32.5115,89600.0
2014-12-22 13:00:00,39.62,39.7,39.61,39.67,101200.0,32.5115,32.5771,32.5033,32.5525,101200.0
2014-12-22 13:05:00,39.68,39.71,39.62,39.69,130800.0,32.5607,32.5853,32.5115,32.5689,130800.0
2014-12-22 13:10:00,39.69,39.71,39.61,39.63,110700.0,32.5689,32.5853,32.5033,32.5197,110700.0
2014-12-22 13:15:00,39.63,39.68,39.57,39.62,121300.0,32.5197,32.5607,32.4704,32.5115,121300.0
2014-12-22 13:20:00,39.62,39.64,39.59,39.63,205400.0,32.5115,32.5279,32.4868,32.5197,205400.0
2014-12-22 13:25:00,39.62,39.66,39.57,39.6,132800.0,32.5115,32.5443,32.4704,32.4951,132800.0
2014-12-22 13:30:00,39.61,39.61,39.53,39.58,185600.0,32.5033,32.5033,32.4376,32.4786,185600.0
2014-12-22 13:35:00,39.58,39.6,39.54,39.56,213600.0,32.4786,32.4951,32.4458,32.4622,213600.0
2014-12-22 13:40:00,39.57,39.57,39.48,39.5,212400.0,32.4704,32.4704,32.3966,32.413,212400.0
2014-12-22 13:45:00,39.5,39.56,39.44,39.56,197800.0,32.413,32.4622,32.3638,32.4622,197800.0
2014-12-22 13:50:00,39.55,39.66,39.53,39.65,96800.0,32.454,32.5443,32.4376,32.5361,96800.0
2014-12-22 13:55:00,39.64,39.76,39.61,39.76,97400.0,32.5279,32.6263,32.5033,32.6263,97400.0
2014-12-22 14:00:00,39.77,39.81,39.72,39.77,157000.0,32.6346,32.6674,32.5935,32.6346,157000.0
2014-12-22 14:05:00,39.76,39.88,39.76,39.85,154100.0,32.6263,32.7248,32.6263,32.7002,154100.0
2014-12-22 14:10:00,39.86,39.89,39.8,39.87,175200.0,32.7084,32.733,32.6592,32.7166,175200.0
2014-12-22 14:15:00,39.88,39.91,39.8,39.82,128000.0,32.7248,32.7494,32.6592,32.6756,128000.0
2014-12-22 14:20:00,39.81,39.85,39.7,39.73,157500.0,32.6674,32.7002,32.5771,32.6017,157500.0
2014-12-22 14:25:00,39.73,39.79,39.7,39.78,84000.0,32.6017,32.651,32.5771,32.6428,84000.0
2014-12-22 14:30:00,39.77,39.8,39.64,39.66,93100.0,32.6346,32.6592,32.5279,32.5443,93100.0
2014-12-22 14:35:00,39.67,39.67,39.55,39.61,100000.0,32.5525,32.5525,32.454,32.5033,100000.0
2014-12-22 14:40:00,39.61,39.68,39.59,39.67,89900.0,32.5033,32.5607,32.4868,32.5525,89900.0
2014-12-22 14:45:00,39.67,39.77,39.65,39.71,111100.0,32.5525,32.6346,32.5361,32.5853,111100.0
2014-12-22 14:50:00,39.72,39.73,39.67,39.7,62600.0,32.5935,32.6017,32.5525,32.5771,62600.0
2014-12-22 14:55:00,39.69,39.71,39.66,39.68,138100.0,32.5689,32.5853,32.5443,32.5607,138100.0
2014-12-22 15:00:00,39.68,39.7,39.67,39.69,125700.0,32.5607,32.5771,32.5525,32.5689,125700.0
2014-12-22 15:05:00,39.69,39.7,39.64,39.65,151400.0,32.5689,32.5771,32.5279,32.5361,151400.0
2014-12-22 15:10:00,39.65,39.66,39.59,39.6,137000.0,32.5361,32.5443,32.4868,32.4951,137000.0
2014-12-22 15:15:00,39.6,39.61,39.56,39.58,200000.0,32.4951,32.5033,32.4622,32.4786,200000.0
2014-12-22 15:20:00,39.59,39.71,39.58,39.64,178600.0,32.4868,32.5853,32.4786,32.5279,178600.0
2014-12-22 15:25:00,39.64,39.65,39.55,39.57,192600.0,32.5279,32.5361,32.454,32.4704,192600.0
2014-12-22 15:30:00,39.57,39.64,39.56,39.57,184800.0,32.4704,32.5279,32.4622,32.4704,184800.0
2014-12-22 15:35:00,39.57,39.65,39.57,39.59,184200.0,32.4704,32.5361,32.4704,32.4868,184200.0
2014-12-22 15:40:00,39.59,39.61,39.56,39.57,195900.0,32.4868,32.5033,32.4622,32.4704,195900.0
2014-12-22 15:45:00,39.58,39.66,39.57,39.64,326400.0,32.4786,32.5443,32.4704,32.5279,326400.0
2014-12-22 15:50:00,39.63,39.66,39.57,39.64,356000.0,32.5197,32.5443,32.4704,32.5279,356000.0
2014-12-22 15:55:00,39.64,39.67,39.61,39.67,469400.0,32.5279,32.5525,32.5033,32.5525,469400.0
2014-12-23 09:30:00,39.74,40.04,39.57,39.59,493800.0,32.6099,32.8561,32.4704,32.4868,493800.0
2014-12-23 09:35:00,39.58,39.9,39.57,39.77,289500.0,32.4786,32.7412,32.4704,32.6346,289500.0
2014-12-23 09:40:00,39.77,39.95,39.62,39.64,245500.0,32.6346,32.7823,32.5115,32.5279,245500.0
2014-12-23 09:45:00,39.64,39.7,39.36,39.4,422200.0,32.5279,32.5771,32.2981,32.3309,422200.0
2014-12-23 09:50:00,39.4,39.6,39.38,39.56,416800.0,32.3309,32.4951,32.3145,32.4622,416800.0
2014-12-23 09:55:00,39.55,39.61,39.46,39.55,256000.0,32.454,32.5033,32.3802,32.454,256000.0
2014-12-23 10:00:00,39.55,39.62,39.48,39.55,284900.0,32.454,32.5115,32.3966,32.454,284900.0
2014-12-23 10:05:00,39.55,39.57,39.48,39.51,184300.0,32.454,32.4704,32.3966,32.4212,184300.0
2014-12-23 10:10:00,39.52,39.56,39.45,39.45,266100.0,32.4294,32.4622,32.372,32.372,266100.0
2014-12-23 10:15:00,39.44,39.48,39.41,39.46,332800.0,32.3638,32.3966,32.3391,32.3802,332800.0
2014-12-23 10:20:00,39.47,39.53,39.41,39.43,263600.0,32.3884,32.4376,32.3391,32.3556,263600.0
2014-12-23 10:25:00,39.44,39.5,39.42,39.46,176600.0,32.3638,32.413,32.3473,32.3802,176600.0
2014-12-23 10:30:00,39.46,39.54,39.4,39.5,200000.0,32.3802,32.4458,32.3309,32.413,200000.0
2014-12-23 10:35:00,39.49,39.59,39.48,39.52,250500.0,32.4048,32.4868,32.3966,32.4294,250500.0
2014-12-23 10:40:00,39.53,39.57,39.46,39.54,303200.0,32.4376,32.4704,32.3802,32.4458,303200.0
2014-12-23 10:45:00,39.53,39.57,39.36,39.36,188500.0,32.4376,32.4704,32.2981,32.2981,188500.0
2014-12-23 10:50:00,39.36,39.43,39.29,39.4,275100.0,32.2981,32.3556,32.2407,32.3309,275100.0
2014-12-23 10:55:00,39.41,39.46,39.37,39.45,208900.0,32.3391,32.3802,32.3063,32.372,208900.0
2014-12-23 11:00:00,39.45,39.46,39.4,39.42,151400.0,32.372,32.3802,32.3309,32.3473,151400.0
2014-12-23 11:05:00,39.42,39.44,39.34,39.35,184500.0,32.3473,32.3638,32.2817,32.2899,184500.0
2014-12-23 11:10:00,39.35,39.42,39.32,39.32,207400.0,32.2899,32.3473,32.2653,32.2653,207400.0
2014-12-23 11:15:00,39.32,39.36,39.24,39.35,232700.0,32.2653,32.2981,32.1996,32.2899,232700.0
2014-12-23 11:20:00,39.35,39.49,39.35,39.48,163100.0,32.2899,32.4048,32.2899,32.3966,163100.0
2014-12-23 11:25:00,39.48,39.52,39.4,39.45,128800.0,32.3966,32.4294,32.3309,32.372,128800.0
2014-12-23 11:30:00,39.46,39.48,39.43,39.47,129700.0,32.3802,32.3966,32.3556,32.3884,129700.0
2014-12-23 11:35:00,39.47,39.51,39.42,39.49,126300.0,32.3884,32.4212,32.3473,32.4048,126300.0
2014-12-23 11:40:00,39.5,39.5,39.45,39.48,89900.0,32.413,32.413,32.372,32.3966,89900.0
2014-12-23 11:45:00,39.47,39.48,39.39,39.47,112200.0,32.3884,32.3966,32.3227,32.3884,112200.0
2014-12-23 11:50:00,39.47,39.48,39.43,39.43,116900.0,32.3884,32.3966,32.3556,32.3556,116900.0
2014-12-23 11:55:00,39.43,39.47,39.4,39.44,100000.0,32.3556,32.3884,32.3309,32.3638,100000.0
2014-12-23 12:00:00,39.44,39.49,39.41,39.46,220700.0,32.3638,32.4048,32.3391,32.3802,220700.0
2014-12-23 12:05:00,39.45,39.52,39.43,39.48,149300.0,32.372,32.4294,32.3556,32.3966,149300.0
2014-12-23 12:10:00,39.48,39.51,39.42,39.5,164600.0,32.3966,32.4212,32.3473,32.413,164600.0
2014-12-23 12:15:00,39.49,39.58,39.45,39.58,155300.0,32.4048,32.4786,32.372,32.4786,155300.0
2014-12-23 12:20:00,39.58,39.67,39.57,39.64,117100.0,32.4786,32.5525,32.4704,32.5279,117100.0
2014-12-23 12:25:00,39.65,39.66,39.53,39.53,88400.0,32.5361,32.5443,32.4376,32.4376,88400.0
2014-12-23 12:30:00,39.53,39.56,39.44,39.49,115800.0,32.4376,32.4622,32.3638,32.4048,115800.0
2014-12-23 12:35:00,39.49,39.57,39.46,39.56,116200.0,32.4048,32.4704,32.3802,32.4622,116200.0
2014-12-23 12:40:00,39.57,39.59,39.43,39.45,163000.0,32.4704,32.4868,32.3556,32.372,163000.0
2014-12-23 12:45:00,39.45,39.5,39.43,39.5,104400.0,32.372,32.413,32.3556,32.413,104400.0
2014-12-23 12:50:00,39.49,39.49,39.44,39.47,95800.0,32.4048,32.4048,32.3638,32.3884,95800.0
2014-12-23 12:55:00,39.46,39.46,39.41,39.42,94000.0,32.3802,32.3802,32.3391,32.3473,94000.0
2014-12-23 13:00:00,39.41,39.46,39.35,39.43,127100.0,32.3391,32.3802,32.2899,32.3556,127100.0
2014-12-23 13:05:00,39.43,39.46,39.4,39.44,58000.0,32.3556,32.3802,32.3309,32.3638,58000.0
2014-12-23 13:10:00,39.44,39.49,39.42,39.46,67100.0,32.3638,32.4048,32.3473,32.3802,67100.0
2014-12-23 13:15:00,39.45,39.53,39.43,39.48,118100.0,32.372,32.4376,32.3556,32.3966,118100.0
2014-12-23 13:20:00,39.49,39.52,39.45,39.49,147500.0,32.4048,32.4294,32.372,32.4048,147500.0
2014-12-23 13:25:00,39.49,39.52,39.46,39.47,80700.0,32.4048,32.4294,32.3802,32.3884,80700.0
2014-12-23 13:30:00,39.47,39.48,39.3,39.34,127900.0,32.3884,32.3966,32.2489,32.2817,127900.0
2014-12-23 13:35:00,39.34,39.35,39.25,39.3,238100.0,32.2817,32.2899,32.2078,32.2489,238100.0
2014-12-23 13:40:00,39.31,39.31,39.23,39.26,117300.0,32.2571,32.2571,32.1914,32.2161,117300.0
2014-12-23 13:45:00,39.26,39.32,39.26,39.3,92100.0,32.2161,32.2653,32.2161,32.2489,92100.0
2014-12-23 13:50:00,39.3,39.36,39.28,39.34,136000.0,32.2489,32.2981,32.2325,32.2817,136000.0
2014-12-23 13:55:00,39.34,39.35,39.28,39.3,194400.0,32.2817,32.2899,32.2325,32.2489,194400.0
2014-12-23 14:00:00,39.3,39.41,39.27,39.39,182200.0,32.2489,32.3391,32.2243,32.3227,182200.0
2014-12-23 14:05:00,39.38,39.47,39.38,39.42,72200.0,32.3145,32.3884,32.3145,32.3473,72200.0
2014-12-23 14:10:00,39.42,39.49,39.42,39.48,104700.0,32.3473,32.4048,32.3473,32.3966,104700.0
2014-12-23 14:15:00,39.49,39.58,39.48,39.55,137300.0,32.4048,32.4786,32.3966,32.454,137300.0
2014-12-23 14:20:00,39.55,39.58,39.53,39.57,159500.0,32.454,32.4786,32.4376,32.4704,159500.0
2014-12-23 14:25:00,39.57,39.58,39.53,39.55,134900.0,32.4704,32.4786,32.4376,32.454,134900.0
2014-12-23 14:30:00,39.55,39.59,39.54,39.56,144300.0,32.454,32.4868,32.4458,32.4622,144300.0
2014-12-23 14:35:00,39.56,39.69,39.55,39.69,175400.0,32.4622,32.5689,32.454,32.5689,175400.0
2014-12-23 14:40:00,39.68,39.79,39.67,39.79,143800.0,32.5607,32.651,32.5525,32.651,143800.0
2014-12-23 14:45:00,39.79,39.87,39.78,39.85,131300.0,32.651,32.7166,32.6428,32.7002,131300.0
2014-12-23 14:50:00,39.86,39.87,39.77,39.79,121500.0,32.7084,32.7166,32.6346,32.651,121500.0
2014-12-23 14:55:00,39.78,39.8,39.72,39.75,89200.0,32.6428,32.6592,32.5935,32.6181,89200.0
2014-12-23 15:00:00,39.76,39.78,39.7,39.72,74600.0,32.6263,32.6428,32.5771,32.5935,74600.0
2014-12-23 15:05:00,39.72,39.79,39.69,39.79,118500.0,32.5935,32.651,32.5689,32.651,118500.0
2014-12-23 15:10:00,39.78,39.83,39.78,39.79,96600.0,32.6428,32.6838,32.6428,32.651,96600.0
2014-12-23 15:15:00,39.78,39.84,39.76,39.83,109200.0,32.6428,32.692,32.6263,32.6838,109200.0
2014-12-23 15:20:00,39.83,39.85,39.74,39.75,128600.0,32.6838,32.7002,32.6099,32.6181,128600.0
2014-12-23 15:25:00,39.75,39.8,39.73,39.79,129800.0,32.6181,32.6592,32.6017,32.651,129800.0
2014-12-23 15:30:00,39.79,39.79,39.72,39.77,137400.0,32.651,32.651,32.5935,32.6346,137400.0
2014-12-23 15:35:00,39.77,39.79,39.74,39.76,199000.0,32.6346,32.651,32.6099,32.6263,199000.0
2014-12-23 15:40:00,39.76,39.76,39.74,39.76,309500.0,32.6263,32.6263,32.6099,32.6263,309500.0
2014-12-23 15:45:00,39.75,39.83,39.75,39.82,257100.0,32.6181,32.6838,32.6181,32.6756,257100.0
2014-12-23 15:50:00,39.82,39.89,39.81,39.89,248200.0,32.6756,32.733,32.6674,32.733,248200.0
2014-12-23 15:55:00,39.88,39.89,39.84,39.87,295700.0,32.7248,32.733,32.692,32.7166,295700.0
2014-12-24 09:30:00,39.78,39.9,39.57,39.88,333700.0,32.6428,32.7412,32.4704,32.7248,333700.0
2014-12-24 09:35:00,39.88,40.05,39.47,39.57,408700.0,32.7248,32.8643,32.3884,32.4704,408700.0
2014-12-24 09:40:00,39.51,39.55,39.35,39.36,384500.0,32.4212,32.454,32.2899,32.2981,384500.0
2014-12-24 09:45:00,39.37,39.52,39.16,39.45,473100.0,32.3063,32.4294,32.134,32.372,473100.0
2014-12-24 09:50:00,39.45,39.85,39.39,39.7,385500.0,32.372,32.7002,32.3227,32.5771,385500.0
2014-12-24 09:55:00,39.7,39.7,39.4,39.55,175600.0,32.5771,32.5771,32.3309,32.454,175600.0
2014-12-24 10:00:00,39.54,39.76,39.5,39.73,225500.0,32.4458,32.6263,32.413,32.6017,225500.0
2014-12-24 10:05:00,39.7,39.88,39.7,39.81,334300.0,32.5771,32.7248,32.5771,32.6674,334300.0
2014-12-24 10:10:00,39.81,39.92,39.64,39.65,244400.0,32.6674,32.7576,32.5279,32.5361,244400.0
2014-12-24 10:15:00,39.65,39.68,39.51,39.52,149700.0,32.5361,32.5607,32.4212,32.4294,149700.0
2014-12-24 10:20:00,39.52,39.61,39.5,39.55,123300.0,32.4294,32.5033,32.413,32.454,123300.0
2014-12-24 10:25:00,39.55,39.58,39.47,39.49,106100.0,32.454,32.4786,32.3884,32.4048,106100.0
2014-12-24 10:30:00,39.48,39.48,39.19,39.22,407200.0,32.3966,32.3966,32.1586,32.1832,407200.0
2014-12-24 10:35:00,39.24,39.37,39.17,39.37,295800.0,32.1996,32.3063,32.1422,32.3063,295800.0
2014-12-24 10:40:00,39.36,39.37,39.27,39.32,109300.0,32.2981,32.3063,32.2243,32.2653,109300.0
2014-12-24 10:45:00,39.31,39.32,39.22,39.26,144500.0,32.2571,32.2653,32.1832,32.2161,144500.0
2014-12-24 10:50:00,39.26,39.36,39.25,39.33,142900.0,32.2161,32.2981,32.2078,32.2735,142900.0
2014-12-24 10:55:00,39.34,39.34,39.25,39.32,79400.0,32.2817,32.2817,32.2078,32.2653,79400.0
2014-12-24 11:00:00,39.31,39.54,39.31,39.54,167200.0,32.2571,32.4458,32.2571,32.4458,167200.0
2014-12-24 11:05:00,39.54,39.65,39.51,39.53,74900.0,32.4458,32.5361,32.4212,32.4376,74900.0
2014-12-24 11:10:00,39.54,39.58,39.44,39.45,101600.0,32.4458,32.4786,32.3638,32.372,101600.0
2014-12-24 11:15:00,39.46,39.49,39.39,39.46,47900.0,32.3802,32.4048,32.3227,32.3802,47900.0
2014-12-24 11:20:00,39.46,39.52,39.42,39.51,76600.0,32.3802,32.4294,32.3473,32.4212,76600.0
2014-12-24 11:25:00,39.52,39.54,39.45,39.49,85300.0,32.4294,32.4458,32.372,32.4048,85300.0
2014-12-24 11:30:00,39.48,39.5,39.39,39.44,94700.0,32.3966,32.413,32.3227,32.3638,94700.0
2014-12-24 11:35:00,39.44,39.52,39.43,39.51,81500.0,32.3638,32.4294,32.3556,32.4212,81500.0
2014-12-24 11:40:00,39.51,39.54,39.46,39.5,77600.0,32.4212,32.4458,32.3802,32.413,77600.0
2014-12-24 11:45:00,39.51,39.54,39.5,39.52,68500.0,32.4212,32.4458,32.413,32.4294,68500.0
2014-12-24 11:50:00,39.52,39.54,39.45,39.49,111300.0,32.4294,32.4458,32.372,32.4048,111300.0
2014-12-24 11:55:00,39.48,39.54,39.48,39.48,85000.0,32.3966,32.4458,32.3966,32.3966,85000.0
2014-12-24 12:00:00,39.48,39.52,39.42,39.51,78900.0,32.3966,32.4294,32.3473,32.4212,78900.0
2014-12-24 12:05:00,39.51,39.6,39.47,39.53,155200.0,32.4212,32.4951,32.3884,32.4376,155200.0
2014-12-24 12:10:00,39.52,39.54,39.43,39.47,128600.0,32.4294,32.4458,32.3556,32.3884,128600.0
2014-12-24 12:15:00,39.47,39.57,39.46,39.52,91500.0,32.3884,32.4704,32.3802,32.4294,91500.0
2014-12-24 12:20:00,39.53,39.55,39.48,39.54,119100.0,32.4376,32.454,32.3966,32.4458,119100.0
2014-12-24 12:25:00,39.54,39.63,39.5,39.61,164700.0,32.4458,32.5197,32.413,32.5033,164700.0
2014-12-24 12:30:00,39.6,39.73,39.56,39.67,191000.0,32.4951,32.6017,32.4622,32.5525,191000.0
2014-12-24 12:35:00,39.67,39.75,39.64,39.73,145000.0,32.5525,32.6181,32.5279,32.6017,145000.0
2014-12-24 12:40:00,39.72,39.74,39.7,39.72,93800.0,32.5935,32.6099,32.5771,32.5935,93800.0
2014-12-24 12:45:00,39.71,39.81,39.69,39.8,129200.0,32.5853,32.6674,32.5689,32.6592,129200.0
2014-12-24 12:50:00,39.8,39.82,39.73,39.76,119600.0,32.6592,32.6756,32.6017,32.6263,119600.0
2014-12-24 12:55:00,39.77,39.83,39.67,39.72,140200.0,32.6346,32.6838,32.5525,32.5935,140200.0
2014-12-26 09:30:00,40.15,40.3,40.04,40.3,313600.0,32.9464,33.0695,32.8561,33.0695,313600.0
2014-12-26 09:35:00,40.27,40.28,39.98,39.98,333800.0,33.0448,33.053,32.8069,32.8069,333800.0
2014-12-26 09:40:00,39.97,40.04,39.83,39.96,169300.0,32.7987,32.8561,32.6838,32.7905,169300.0
2014-12-26 09:45:00,39.96,40.05,39.94,40.04,187600.0,32.7905,32.8643,32.774,32.8561,187600.0
2014-12-26 09:50:00,40.04,40.1,39.79,39.97,252700.0,32.8561,32.9053,32.651,32.7987,252700.0
2014-12-26 09:55:00,39.96,40.1,39.88,40.05,119600.0,32.7905,32.9053,32.7248,32.8643,119600.0
2014-12-26 10:00:00,40.05,40.08,39.84,39.85,118900.0,32.8643,32.8889,32.692,32.7002,118900.0
2014-12-26 10:05:00,39.87,39.98,39.81,39.98,90400.0,32.7166,32.8069,32.6674,32.8069,90400.0
2014-12-26 10:10:00,39.96,40.19,39.92,40.09,215400.0,32.7905,32.9792,32.7576,32.8971,215400.0
2014-12-26 10:15:00,40.09,40.19,40.04,40.13,176000.0,32.8971,32.9792,32.8561,32.93,176000.0
2014-12-26 10:20:00,40.14,40.23,40.13,40.14,221000.0,32.9382,33.012,32.93,32.9382,221000.0
2014-12-26 10:25:00,40.13,40.21,40.06,40.14,154200.0,32.93,32.9956,32.8725,32.9382,154200.0
2014-12-26 10:30:00,40.14,40.23,40.08,40.09,165100.0,32.9382,33.012,32.8889,32.8971,165100.0
2014-12-26 10:35:00,40.08,40.09,39.96,39.99,109400.0,32.8889,32.8971,32.7905,32.8151,109400.0
2014-12-26 10:40:00,40.0,40.01,39.86,39.9,144500.0,32.8233,32.8315,32.7084,32.7412,144500.0
2014-12-26 10:45:00,39.92,40.01,39.88,39.96,97000.0,32.7576,32.8315,32.7248,32.7905,97000.0
2014-12-26 10:50:00,39.96,40.0,39.82,39.83,107000.0,32.7905,32.8233,32.6756,32.6838,107000.0
2014-12-26 10:55:00,39.83,39.87,39.71,39.74,157300.0,32.6838,32.7166,32.5853,32.6099,157300.0
2014-12-26 11:00:00,39.74,39.79,39.71,39.73,159100.0,32.6099,32.651,32.5853,32.6017,159100.0
2014-12-26 11:05:00,39.73,39.86,39.7,39.83,120500.0,32.6017,32.7084,32.5771,32.6838,120500.0
2014-12-26 11:10:00,39.83,39.92,39.79,39.92,105300.0,32.6838,32.7576,32.651,32.7576,105300.0
2014-12-26 11:15:00,39.91,39.99,39.9,39.98,101200.0,32.7494,32.8151,32.7412,32.8069,101200.0
2014-12-26 11:20:00,39.97,40.03,39.92,39.94,93500.0,32.7987,32.8479,32.7576,32.774,93500.0
2014-12-26 11:25:00,39.93,39.96,39.87,39.9,104000.0,32.7658,32.7905,32.7166,32.7412,104000.0
2014-12-26 11:30:00,39.9,39.92,39.79,39.83,122800.0,32.7412,32.7576,32.651,32.6838,122800.0
2014-12-26 11:35:00,39.83,39.86,39.74,39.77,85200.0,32.6838,32.7084,32.6099,32.6346,85200.0
2014-12-26 11:40:00,39.77,39.84,39.76,39.83,115300.0,32.6346,32.692,32.6263,32.6838,115300.0
2014-12-26 11:45:00,39.84,39.9,39.84,39.89,49200.0,32.692,32.7412,32.692,32.733,49200.0
2014-12-26 11:50:00,39.89,39.92,39.82,39.85,68400.0,32.733,32.7576,32.6756,32.7002,68400.0
2014-12-26 11:55:00,39.85,39.93,39.82,39.9,53500.0,32.7002,32.7658,32.6756,32.7412,53500.0
2014-12-26 12:00:00,39.91,39.92,39.77,39.79,59400.0,32.7494,32.7576,32.6346,32.651,59400.0
2014-12-26 12:05:00,39.79,39.81,39.7,39.72,89900.0,32.651,32.6674,32.5771,32.5935,89900.0
2014-12-26 12:10:00,39.72,39.73,39.58,39.73,165300.0,32.5935,32.6017,32.4786,32.6017,165300.0
2014-12-26 12:15:00,39.73,39.75,39.67,39.73,46300.0,32.6017,32.6181,32.5525,32.6017,46300.0
2014-12-26 12:20:00,39.73,39.75,39.67,39.69,50800.0,32.6017,32.6181,32.5525,32.5689,50800.0
2014-12-26 12:25:00,39.7,39.74,39.68,39.7,69200.0,32.5771,32.6099,32.5607,32.5771,69200.0
2014-12-26 12:30:00,39.69,39.69,39.6,39.67,89300.0,32.5689,32.5689,32.4951,32.5525,89300.0
2014-12-26 12:35:00,39.68,39.75,39.64,39.71,63800.0,32.5607,32.6181,32.5279,32.5853,63800.0
2014-12-26 12:40:00,39.72,39.72,39.63,39.68,63700.0,32.5935,32.5935,32.5197,32.5607,63700.0
2014-12-26 12:45:00,39.68,39.69,39.61,39.69,64300.0,32.5607,32.5689,32.5033,32.5689,64300.0
2014-12-26 12:50:00,39.68,39.76,39.67,39.73,69500.0,32.5607,32.6263,32.5525,32.6017,69500.0
2014-12-26 12:55:00,39.73,39.75,39.68,39.71,71400.0,32.6017,32.6181,32.5607,32.5853,71400.0
2014-12-26 13:00:00,39.71,39.74,39.58,39.58,74800.0,32.5853,32.6099,32.4786,32.4786,74800.0
2014-12-26 13:05:00,39.58,39.59,39.5,39.51,131900.0,32.4786,32.4868,32.413,32.4212,131900.0
2014-12-26 13:10:00,39.51,39.59,39.51,39.58,53100.0,32.4212,32.4868,32.4212,32.4786,53100.0
2014-12-26 13:15:00,39.58,39.58,39.46,39.47,89000.0,32.4786,32.4786,32.3802,32.3884,89000.0
2014-12-26 13:20:00,39.47,39.6,39.46,39.57,61300.0,32.3884,32.4951,32.3802,32.4704,61300.0
2014-12-26 13:25:00,39.56,39.58,39.53,39.56,109400.0,32.4622,32.4786,32.4376,32.4622,109400.0
2014-12-26 13:30:00,39.56,39.57,39.51,39.54,177100.0,32.4622,32.4704,32.4212,32.4458,177100.0
2014-12-26 13:35:00,39.54,39.62,39.52,39.61,229700.0,32.4458,32.5115,32.4294,32.5033,229700.0
2014-12-26 13:40:00,39.62,39.66,39.53,39.55,190700.0,32.5115,32.5443,32.4376,32.454,190700.0
2014-12-26 13:45:00,39.55,39.6,39.53,39.58,157300.0,32.454,32.4951,32.4376,32.4786,157300.0
2014-12-26 13:50:00,39.6,39.65,39.56,39.61,110400.0,32.4951,32.5361,32.4622,32.5033,110400.0
2014-12-26 13:55:00,39.61,39.64,39.55,39.55,94400.0,32.5033,32.5279,32.454,32.454,94400.0
2014-12-26 14:00:00,39.56,39.59,39.54,39.55,155300.0,32.4622,32.4868,32.4458,32.454,155300.0
2014-12-26 14:05:00,39.56,39.58,39.53,39.55,218100.0,32.4622,32.4786,32.4376,32.454,218100.0
2014-12-26 14:10:00,39.54,39.57,39.52,39.55,285200.0,32.4458,32.4704,32.4294,32.454,285200.0
2014-12-26 14:15:00,39.55,39.58,39.52,39.54,117300.0,32.454,32.4786,32.4294,32.4458,117300.0
2014-12-26 14:20:00,39.54,39.61,39.53,39.59,87000.0,32.4458,32.5033,32.4376,32.4868,87000.0
2014-12-26 14:25:00,39.59,39.63,39.57,39.61,107000.0,32.4868,32.5197,32.4704,32.5033,107000.0
2014-12-26 14:30:00,39.6,39.77,39.6,39.77,116600.0,32.4951,32.6346,32.4951,32.6346,116600.0
2014-12-26 14:35:00,39.77,39.95,39.77,39.91,180400.0,32.6346,32.7823,32.6346,32.7494,180400.0
2014-12-26 14:40:00,39.91,39.92,39.81,39.84,104900.0,32.7494,32.7576,32.6674,32.692,104900.0
2014-12-26 14:45:00,39.83,39.88,39.8,39.83,116500.0,32.6838,32.7248,32.6592,32.6838,116500.0
2014-12-26 14:50:00,39.82,39.87,39.78,39.8,94400.0,32.6756,32.7166,32.6428,32.6592,94400.0
2014-12-26 14:55:00,39.8,39.82,39.77,39.8,73500.0,32.6592,32.6756,32.6346,32.6592,73500.0
2014-12-26 15:00:00,39.79,39.84,39.76,39.83,68500.0,32.651,32.692,32.6263,32.6838,68500.0
2014-12-26 15:05:00,39.83,39.88,39.8,39.87,116200.0,32.6838,32.7248,32.6592,32.7166,116200.0
2014-12-26 15:10:00,39.87,39.88,39.8,39.83,60300.0,32.7166,32.7248,32.6592,32.6838,60300.0
2014-12-26 15:15:00,39.82,39.85,39.8,39.82,46000.0,32.6756,32.7002,32.6592,32.6756,46000.0
2014-12-26 15:20:00,39.83,39.84,39.79,39.82,51300.0,32.6838,32.692,32.651,32.6756,51300.0
2014-12-26 15:25:00,39.82,39.83,39.77,39.78,87700.0,32.6756,32.6838,32.6346,32.6428,87700.0
2014-12-26 15:30:00,39.78,39.81,39.75,39.75,81300.0,32.6428,32.6674,32.6181,32.6181,81300.0
2014-12-26 15:35:00,39.75,39.78,39.73,39.75,80400.0,32.6181,32.6428,32.6017,32.6181,80400.0
2014-12-26 15:40:00,39.75,39.77,39.74,39.75,90600.0,32.6181,32.6346,32.6099,32.6181,90600.0
2014-12-26 15:45:00,39.75,39.78,39.74,39.75,161100.0,32.6181,32.6428,32.6099,32.6181,161100.0
2014-12-26 15:50:00,39.75,39.8,39.71,39.72,232400.0,32.6181,32.6592,32.5853,32.5935,232400.0
2014-12-26 15:55:00,39.71,39.76,39.67,39.74,322000.0,32.5853,32.6263,32.5525,32.6099,322000.0
2014-12-29 09:30:00,39.97,40.13,39.9,40.05,360600.0,32.7987,32.93,32.7412,32.8643,360600.0
2014-12-29 09:35:00,40.05,40.2,39.83,40.16,319500.0,32.8643,32.9874,32.6838,32.9546,319500.0
2014-12-29 09:40:00,40.17,40.37,40.12,40.19,460900.0,32.9628,33.1269,32.9218,32.9792,460900.0
2014-12-29 09:45:00,40.19,40.26,40.05,40.2,219100.0,32.9792,33.0366,32.8643,32.9874,219100.0
2014-12-29 09:50:00,40.2,40.36,40.15,40.33,205300.0,32.9874,33.1187,32.9464,33.0941,205300.0
2014-12-29 09:55:00,40.32,40.47,40.32,40.4,285200.0,33.0859,33.209,33.0859,33.1515,285200.0
2014-12-29 10:00:00,40.4,40.46,40.35,40.44,217400.0,33.1515,33.2008,33.1105,33.1843,217400.0
2014-12-29 10:05:00,40.45,40.46,40.33,40.38,185200.0,33.1925,33.2008,33.0941,33.1351,185200.0
2014-12-29 10:10:00,40.38,40.46,40.33,40.37,173400.0,33.1351,33.2008,33.0941,33.1269,173400.0
2014-12-29 10:15:00,40.36,40.39,40.25,40.32,164400.0,33.1187,33.1433,33.0284,33.0859,164400.0
2014-12-29 10:20:00,40.32,40.39,40.31,40.37,148800.0,33.0859,33.1433,33.0777,33.1269,148800.0
2014-12-29 10:25:00,40.37,40.43,40.34,40.39,153400.0,33.1269,33.1761,33.1023,33.1433,153400.0
2014-12-29 10:30:00,40.38,40.4,40.28,40.33,237100.0,33.1351,33.1515,33.053,33.0941,237100.0
2014-12-29 10:35:00,40.33,40.4,40.28,40.28,187100.0,33.0941,33.1515,33.053,33.053,187100.0
2014-12-29 10:40:00,40.28,40.3,40.2,40.25,155600.0,33.053,33.0695,32.9874,33.0284,155600.0
2014-12-29 10:45:00,40.26,40.27,40.21,40.22,118700.0,33.0366,33.0448,32.9956,33.0038,118700.0
2014-12-29 10:50:00,40.22,40.23,40.13,40.23,162000.0,33.0038,33.012,32.93,33.012,162000.0
2014-12-29 10:55:00,40.23,40.23,40.14,40.18,163200.0,33.012,33.012,32.9382,32.971,163200.0
2014-12-29 11:00:00,40.17,40.18,40.14,40.17,83900.0,32.9628,32.971,32.9382,32.9628,83900.0
2014-12-29 11:05:00,40.17,40.17,40.01,40.03,199800.0,32.9628,32.9628,32.8315,32.8479,199800.0
2014-12-29 11:10:00,40.02,40.05,40.01,40.02,184200.0,32.8397,32.8643,32.8315,32.8397,184200.0
2014-12-29 11:15:00,40.02,40.03,39.93,39.98,220400.0,32.8397,32.8479,32.7658,32.8069,220400.0
2014-12-29 11:20:00,39.98,39.98,39.88,39.89,161200.0,32.8069,32.8069,32.7248,32.733,161200.0
2014-12-29 11:25:00,39.89,39.93,39.88,39.92,157800.0,32.733,32.7658,32.7248,32.7576,157800.0
2014-12-29 11:30:00,39.91,39.94,39.88,39.92,180300.0,32.7494,32.774,32.7248,32.7576,180300.0
2014-12-29 11:35:00,39.93,39.97,39.89,39.94,86900.0,32.7658,32.7987,32.733,32.774,86900.0
2014-12-29 11:40:00,39.94,39.97,39.93,39.96,64200.0,32.774,32.7987,32.7658,32.7905,64200.0
2014-12-29 11:45:00,39.96,39.97,39.87,39.88,115900.0,32.7905,32.7987,32.7166,32.7248,115900.0
2014-12-29 11:50:00,39.89,39.89,39.8,39.81,106100.0,32.733,32.733,32.6592,32.6674,106100.0
2014-12-29 11:55:00,39.81,39.85,39.8,39.82,97800.0,32.6674,32.7002,32.6592,32.6756,97800.0
2014-12-29 12:00:00,39.82,39.86,39.81,39.84,128900.0,32.6756,32.7084,32.6674,32.692,128900.0
2014-12-29 12:05:00,39.84,39.85,39.78,39.8,194500.0,32.692,32.7002,32.6428,32.6592,194500.0
2014-12-29 12:10:00,39.8,39.82,39.76,39.76,138700.0,32.6592,32.6756,32.6263,32.6263,138700.0
2014-12-29 12:15:00,39.77,39.78,39.62,39.76,171600.0,32.6346,32.6428,32.5115,32.6263,171600.0
2014-12-29 12:20:00,39.75,39.79,39.74,39.76,85900.0,32.6181,32.651,32.6099,32.6263,85900.0
2014-12-29 12:25:00,39.77,39.78,39.74,39.77,109100.0,32.6346,32.6428,32.6099,32.6346,109100.0
2014-12-29 12:30:00,39.77,39.86,39.74,39.86,230400.0,32.6346,32.7084,32.6099,32.7084,230400.0
2014-12-29 12:35:00,39.85,39.98,39.83,39.96,134200.0,32.7002,32.8069,32.6838,32.7905,134200.0
2014-12-29 12:40:00,39.96,40.0,39.84,39.91,112400.0,32.7905,32.8233,32.692,32.7494,112400.0
2014-12-29 12:45:00,39.92,39.96,39.89,39.91,108600.0,32.7576,32.7905,32.733,32.7494,108600.0
2014-12-29 12:50:00,39.9,39.96,39.89,39.91,164800.0,32.7412,32.7905,32.733,32.7494,164800.0
2014-12-29 12:55:00,39.91,39.91,39.86,39.86,156100.0,32.7494,32.7494,32.7084,32.7084,156100.0
2014-12-29 13:00:00,39.86,39.92,39.85,39.87,116600.0,32.7084,32.7576,32.7002,32.7166,116600.0
2014-12-29 13:05:00,39.87,39.95,39.85,39.88,77200.0,32.7166,32.7823,32.7002,32.7248,77200.0
2014-12-29 13:10:00,39.88,39.89,39.76,39.81,121000.0,32.7248,32.733,32.6263,32.6674,121000.0
2014-12-29 13:15:00,39.8,39.9,39.79,39.9,61800.0,32.6592,32.7412,32.651,32.7412,61800.0
2014-12-29 13:20:00,39.89,39.98,39.88,39.97,64000.0,32.733,32.8069,32.7248,32.7987,64000.0
2014-12-29 13:25:00,39.96,39.97,39.9,39.96,104400.0,32.7905,32.7987,32.7412,32.7905,104400.0
2014-12-29 13:30:00,39.96,39.99,39.9,39.92,196900.0,32.7905,32.8151,32.7412,32.7576,196900.0
2014-12-29 13:35:00,39.91,39.94,39.87,39.9,145000.0,32.7494,32.774,32.7166,32.7412,145000.0
2014-12-29 13:40:00,39.9,39.9,39.82,39.82,62000.0,32.7412,32.7412,32.6756,32.6756,62000.0
2014-12-29 13:45:00,39.81,39.82,39.74,39.75,139400.0,32.6674,32.6756,32.6099,32.6181,139400.0
2014-12-29 13:50:00,39.75,39.77,39.74,39.75,149500.0,32.6181,32.6346,32.6099,32.6181,149500.0
2014-12-29 13:55:00,39.76,39.79,39.74,39.77,113700.0,32.6263,32.651,32.6099,32.6346,113700.0
2014-12-29 14:00:00,39.76,39.81,39.74,39.81,102300.0,32.6263,32.6674,32.6099,32.6674,102300.0
2014-12-29 14:05:00,39.81,39.83,39.75,39.8,128300.0,32.6674,32.6838,32.6181,32.6592,128300.0
2014-12-29 14:10:00,39.8,39.89,39.8,39.89,84100.0,32.6592,32.733,32.6592,32.733,84100.0
2014-12-29 14:15:00,39.89,39.93,39.87,39.91,80600.0,32.733,32.7658,32.7166,32.7494,80600.0
2014-12-29 14:20:00,39.93,40.05,39.91,40.03,157000.0,32.7658,32.8643,32.7494,32.8479,157000.0
2014-12-29 14:25:00,40.04,40.05,39.98,40.02,90300.0,32.8561,32.8643,32.8069,32.8397,90300.0
2014-12-29 14:30:00,40.01,40.1,39.99,40.08,93200.0,32.8315,32.9053,32.8151,32.8889,93200.0
2014-12-29 14:35:00,40.07,40.09,40.04,40.06,89700.0,32.8807,32.8971,32.8561,32.8725,89700.0
2014-12-29 14:40:00,40.07,40.1,40.05,40.09,96700.0,32.8807,32.9053,32.8643,32.8971,96700.0
2014-12-29 14:45:00,40.09,40.13,40.07,40.11,105400.0,32.8971,32.93,32.8807,32.9135,105400.0
2014-12-29 14:50:00,40.11,40.12,40.03,40.06,84900.0,32.9135,32.9218,32.8479,32.8725,84900.0
2014-12-29 14:55:00,40.05,40.06,40.02,40.04,70300.0,32.8643,32.8725,32.8397,32.8561,70300.0
2014-12-29 15:00:00,40.05,40.06,40.01,40.04,168500.0,32.8643,32.8725,32.8315,32.8561,168500.0
2014-12-29 15:05:00,40.04,40.05,40.0,40.01,63800.0,32.8561,32.8643,32.8233,32.8315,63800.0
2014-12-29 15:10:00,40.01,40.04,39.99,40.01,141500.0,32.8315,32.8561,32.8151,32.8315,141500.0
2014-12-29 15:15:00,40.0,40.04,39.99,40.02,88100.0,32.8233,32.8561,32.8151,32.8397,88100.0
2014-12-29 15:20:00,40.02,40.06,40.02,40.06,77000.0,32.8397,32.8725,32.8397,32.8725,77000.0
2014-12-29 15:25:00,40.05,40.09,40.05,40.07,66700.0,32.8643,32.8971,32.8643,32.8807,66700.0
2014-12-29 15:30:00,40.07,40.09,40.04,40.05,74000.0,32.8807,32.8971,32.8561,32.8643,74000.0
2014-12-29 15:35:00,40.05,40.08,40.03,40.03,65600.0,32.8643,32.8889,32.8479,32.8479,65600.0
2014-12-29 15:40:00,40.04,40.09,40.03,40.05,107700.0,32.8561,32.8971,32.8479,32.8643,107700.0
2014-12-29 15:45:00,40.06,40.08,40.03,40.03,131200.0,32.8725,32.8889,32.8479,32.8479,131200.0
2014-12-29 15:50:00,40.04,40.06,40.03,40.05,99800.0,32.8561,32.8725,32.8479,32.8643,99800.0
2014-12-29 15:55:00,40.05,40.05,39.95,40.0,267000.0,32.8643,32.8643,32.7823,32.8233,267000.0
2014-12-30 09:30:00,40.07,40.09,39.77,39.86,375400.0,32.8807,32.8971,32.6346,32.7084,375400.0
2014-12-30 09:35:00,39.85,39.89,39.61,39.77,249700.0,32.7002,32.733,32.5033,32.6346,249700.0
2014-12-30 09:40:00,39.78,39.99,39.73,39.95,196900.0,32.6428,32.8151,32.6017,32.7823,196900.0
2014-12-30 09:45:00,39.97,40.12,39.85,39.94,225000.0,32.7987,32.9218,32.7002,32.774,225000.0
2014-12-30 09:50:00,39.95,40.05,39.93,39.97,200100.0,32.7823,32.8643,32.7658,32.7987,200100.0
2014-12-30 09:55:00,39.98,40.07,39.94,39.99,99800.0,32.8069,32.8807,32.774,32.8151,99800.0
2014-12-30 10:00:00,39.96,39.96,39.76,39.8,143700.0,32.7905,32.7905,32.6263,32.6592,143700.0
2014-12-30 10:05:00,39.8,39.81,39.65,39.72,241500.0,32.6592,32.6674,32.5361,32.5935,241500.0
2014-12-30 10:10:00,39.69,39.74,39.63,39.73,220300.0,32.5689,32.6099,32.5197,32.6017,220300.0
2014-12-30 10:15:00,39.72,39.84,39.72,39.75,121900.0,32.5935,32.692,32.5935,32.6181,121900.0
2014-12-30 10:20:00,39.75,39.83,39.73,39.82,71900.0,32.6181,32.6838,32.6017,32.6756,71900.0
2014-12-30 10:25:00,39.82,39.85,39.66,39.66,186600.0,32.6756,32.7002,32.5443,32.5443,186600.0
2014-12-30 10:30:00,39.65,39.78,39.65,39.75,135100.0,32.5361,32.6428,32.5361,32.6181,135100.0
2014-12-30 10:35:00,39.76,39.77,39.71,39.74,117600.0,32.6263,32.6346,32.5853,32.6099,117600.0
2014-12-30 10:40:00,39.74,39.78,39.68,39.76,160800.0,32.6099,32.6428,32.5607,32.6263,160800.0
2014-12-30 10:45:00,39.77,39.78,39.7,39.74,84400.0,32.6346,32.6428,32.5771,32.6099,84400.0
2014-12-30 10:50:00,39.74,39.78,39.7,39.74,100300.0,32.6099,32.6428,32.5771,32.6099,100300.0
2014-12-30 10:55:00,39.74,39.85,39.74,39.76,206800.0,32.6099,32.7002,32.6099,32.6263,206800.0
2014-12-30 11:00:00,39.75,39.84,39.73,39.77,134600.0,32.6181,32.692,32.6017,32.6346,134600.0
2014-12-30 11:05:00,39.77,39.78,39.6,39.67,259300.0,32.6346,32.6428,32.4951,32.5525,259300.0
2014-12-30 11:10:00,39.66,39.66,39.55,39.61,186400.0,32.5443,32.5443,32.454,32.5033,186400.0
2014-12-30 11:15:00,39.61,39.7,39.6,39.68,162100.0,32.5033,32.5771,32.4951,32.5607,162100.0
2014-12-30 11:20:00,39.67,39.75,39.63,39.66,145300.0,32.5525,32.6181,32.5197,32.5443,145300.0
2014-12-30 11:25:00,39.66,39.69,39.55,39.56,210000.0,32.5443,32.5689,32.454,32.4622,210000.0
2014-12-30 11:30:00,39.57,39.62,39.56,39.62,155900.0,32.4704,32.5115,32.4622,32.5115,155900.0
2014-12-30 11:35:00,39.62,39.72,39.6,39.69,275600.0,32.5115,32.5935,32.4951,32.5689,275600.0
2014-12-30 11:40:00,39.69,39.69,39.61,39.62,104900.0,32.5689,32.5689,32.5033,32.5115,104900.0
2014-12-30 11:45:00,39.61,39.72,39.6,39.71,144400.0,32.5033,32.5935,32.4951,32.5853,144400.0
2014-12-30 11:50:00,39.71,39.78,39.66,39.73,131600.0,32.5853,32.6428,32.5443,32.6017,131600.0
2014-12-30 11:55:00,39.73,39.74,39.58,39.6,120400.0,32.6017,32.6099,32.4786,32.4951,120400.0
2014-12-30 12:00:00,39.6,39.63,39.54,39.56,201600.0,32.4951,32.5197,32.4458,32.4622,201600.0
2014-12-30 12:05:00,39.55,39.63,39.54,39.61,103100.0,32.454,32.5197,32.4458,32.5033,103100.0
2014-12-30 12:10:00,39.61,39.66,39.56,39.65,70700.0,32.5033,32.5443,32.4622,32.5361,70700.0
2014-12-30 12:15:00,39.65,39.7,39.64,39.65,142500.0,32.5361,32.5771,32.5279,32.5361,142500.0
2014-12-30 12:20:00,39.65,39.68,39.59,39.66,64300.0,32.5361,32.5607,32.4868,32.5443,64300.0
2014-12-30 12:25:00,39.65,39.65,39.58,39.59,94300.0,32.5361,32.5361,32.4786,32.4868,94300.0
2014-12-30 12:30:00,39.58,39.7,39.58,39.7,108000.0,32.4786,32.5771,32.4786,32.5771,108000.0
2014-12-30 12:35:00,39.7,39.73,39.66,39.71,97000.0,32.5771,32.6017,32.5443,32.5853,97000.0
2014-12-30 12:40:00,39.7,39.73,39.67,39.71,73900.0,32.5771,32.6017,32.5525,32.5853,73900.0
2014-12-30 12:45:00,39.71,39.75,39.71,39.72,55400.0,32.5853,32.6181,32.5853,32.5935,55400.0
2014-12-30 12:50:00,39.73,39.79,39.7,39.74,65000.0,32.6017,32.651,32.5771,32.6099,65000.0
2014-12-30 12:55:00,39.74,39.78,39.7,39.76,85900.0,32.6099,32.6428,32.5771,32.6263,85900.0
2014-12-30 13:00:00,39.76,39.84,39.76,39.82,161500.0,32.6263,32.692,32.6263,32.6756,161500.0
2014-12-30 13:05:00,39.82,39.82,39.77,39.8,80900.0,32.6756,32.6756,32.6346,32.6592,80900.0
2014-12-30 13:10:00,39.8,39.83,39.76,39.82,106100.0,32.6592,32.6838,32.6263,32.6756,106100.0
2014-12-30 13:15:00,39.81,39.82,39.73,39.76,80800.0,32.6674,32.6756,32.6017,32.6263,80800.0
2014-12-30 13:20:00,39.77,39.79,39.74,39.78,109600.0,32.6346,32.651,32.6099,32.6428,109600.0
2014-12-30 13:25:00,39.78,39.79,39.73,39.75,73300.0,32.6428,32.651,32.6017,32.6181,73300.0
2014-12-30 13:30:00,39.75,39.8,39.75,39.77,62500.0,32.6181,32.6592,32.6181,32.6346,62500.0
2014-12-30 13:35:00,39.76,39.79,39.74,39.78,120000.0,32.6263,32.651,32.6099,32.6428,120000.0
2014-12-30 13:40:00,39.78,39.84,39.75,39.84,163700.0,32.6428,32.692,32.6181,32.692,163700.0
2014-12-30 13:45:00,39.83,39.87,39.8,39.81,103300.0,32.6838,32.7166,32.6592,32.6674,103300.0
2014-12-30 13:50:00,39.82,39.85,39.79,39.85,61300.0,32.6756,32.7002,32.651,32.7002,61300.0
2014-12-30 13:55:00,39.85,39.87,39.77,39.79,76100.0,32.7002,32.7166,32.6346,32.651,76100.0
2014-12-30 14:00:00,39.8,39.82,39.77,39.8,73100.0,32.6592,32.6756,32.6346,32.6592,73100.0
2014-12-30 14:05:00,39.8,39.83,39.73,39.74,128200.0,32.6592,32.6838,32.6017,32.6099,128200.0
2014-12-30 14:10:00,39.74,39.76,39.7,39.76,134300.0,32.6099,32.6263,32.5771,32.6263,134300.0
2014-12-30 14:15:00,39.75,39.76,39.69,39.69,49500.0,32.6181,32.6263,32.5689,32.5689,49500.0
2014-12-30 14:20:00,39.69,39.71,39.66,39.67,75700.0,32.5689,32.5853,32.5443,32.5525,75700.0
2014-12-30 14:25:00,39.67,39.73,39.65,39.7,105000.0,32.5525,32.6017,32.5361,32.5771,105000.0
2014-12-30 14:30:00,39.71,39.73,39.62,39.63,105800.0,32.5853,32.6017,32.5115,32.5197,105800.0
2014-12-30 14:35:00,39.63,39.67,39.6,39.66,100200.0,32.5197,32.5525,32.4951,32.5443,100200.0
2014-12-30 14:40:00,39.66,39.67,39.59,39.63,104800.0,32.5443,32.5525,32.4868,32.5197,104800.0
2014-12-30 14:45:00,39.63,39.65,39.59,39.63,75500.0,32.5197,32.5361,32.4868,32.5197,75500.0
2014-12-30 14:50:00,39.62,39.62,39.57,39.57,87300.0,32.5115,32.5115,32.4704,32.4704,87300.0
2014-12-30 14:55:00,39.58,39.62,39.57,39.59,119900.0,32.4786,32.5115,32.4704,32.4868,119900.0
2014-12-30 15:00:00,39.59,39.63,39.59,39.63,212000.0,32.4868,32.5197,32.4868,32.5197,212000.0
2014-12-30 15:05:00,39.63,39.65,39.6,39.64,151700.0,32.5197,32.5361,32.4951,32.5279,151700.0
2014-12-30 15:10:00,39.64,39.66,39.63,39.63,65400.0,32.5279,32.5443,32.5197,32.5197,65400.0
2014-12-30 15:15:00,39.64,39.65,39.62,39.62,62900.0,32.5279,32.5361,32.5115,32.5115,62900.0
2014-12-30 15:20:00,39.63,39.66,39.62,39.64,107400.0,32.5197,32.5443,32.5115,32.5279,107400.0
2014-12-30 15:25:00,39.64,39.65,39.62,39.63,103400.0,32.5279,32.5361,32.5115,32.5197,103400.0
2014-12-30 15:30:00,39.63,39.65,39.61,39.64,73800.0,32.5197,32.5361,32.5033,32.5279,73800.0
2014-12-30 15:35:00,39.65,39.69,39.63,39.63,122100.0,32.5361,32.5689,32.5197,32.5197,122100.0
2014-12-30 15:40:00,39.63,39.64,39.59,39.63,133300.0,32.5197,32.5279,32.4868,32.5197,133300.0
2014-12-30 15:45:00,39.64,39.65,39.58,39.6,128100.0,32.5279,32.5361,32.4786,32.4951,128100.0
2014-12-30 15:50:00,39.61,39.64,39.58,39.6,123000.0,32.5033,32.5279,32.4786,32.4951,123000.0
2014-12-30 15:55:00,39.61,39.61,39.53,39.54,293600.0,32.5033,32.5033,32.4376,32.4458,293600.0
2014-12-31 09:30:00,39.23,39.29,38.83,38.99,669200.0,32.1914,32.2407,31.8632,31.9945,669200.0
2014-12-31 09:35:00,38.97,39.02,38.76,38.82,434300.0,31.9781,32.0191,31.8058,31.855,434300.0
2014-12-31 09:40:00,38.81,38.83,38.61,38.74,331700.0,31.8468,31.8632,31.6827,31.7894,331700.0
2014-12-31 09:45:00,38.74,38.77,38.66,38.77,219900.0,31.7894,31.814,31.7237,31.814,219900.0
2014-12-31 09:50:00,38.77,38.83,38.69,38.7,179900.0,31.814,31.8632,31.7483,31.7565,179900.0
2014-12-31 09:55:00,38.71,38.85,38.71,38.85,115900.0,31.7647,31.8796,31.7647,31.8796,115900.0
2014-12-31 10:00:00,38.85,38.92,38.83,38.86,209900.0,31.8796,31.9371,31.8632,31.8878,209900.0
2014-12-31 10:05:00,38.87,38.89,38.8,38.81,199200.0,31.896,31.9124,31.8386,31.8468,199200.0
2014-12-31 10:10:00,38.8,38.87,38.78,38.83,243000.0,31.8386,31.896,31.8222,31.8632,243000.0
2014-12-31 10:15:00,38.82,38.99,38.81,38.98,191600.0,31.855,31.9945,31.8468,31.9863,191600.0
2014-12-31 10:20:00,38.98,39.07,38.96,39.04,191700.0,31.9863,32.0601,31.9699,32.0355,191700.0
2014-12-31 10:25:00,39.04,39.11,39.02,39.05,155600.0,32.0355,32.093,32.0191,32.0437,155600.0
2014-12-31 10:30:00,39.05,39.13,38.99,39.04,294200.0,32.0437,32.1094,31.9945,32.0355,294200.0
2014-12-31 10:35:00,39.02,39.06,38.97,39.03,172600.0,32.0191,32.0519,31.9781,32.0273,172600.0
2014-12-31 10:40:00,39.03,39.07,38.99,39.03,167200.0,32.0273,32.0601,31.9945,32.0273,167200.0
2014-12-31 10:45:00,39.02,39.08,39.0,39.06,143200.0,32.0191,32.0683,32.0027,32.0519,143200.0
2014-12-31 10:50:00,39.05,39.09,39.02,39.04,124900.0,32.0437,32.0766,32.0191,32.0355,124900.0
2014-12-31 10:55:00,39.05,39.11,39.02,39.05,111400.0,32.0437,32.093,32.0191,32.0437,111400.0
2014-12-31 11:00:00,39.04,39.1,39.0,39.07,101700.0,32.0355,32.0848,32.0027,32.0601,101700.0
2014-12-31 11:05:00,39.06,39.2,39.05,39.19,233400.0,32.0519,32.1668,32.0437,32.1586,233400.0
2014-12-31 11:10:00,39.19,39.27,39.18,39.21,167200.0,32.1586,32.2243,32.1504,32.175,167200.0
2014-12-31 11:15:00,39.21,39.22,39.15,39.2,139100.0,32.175,32.1832,32.1258,32.1668,139100.0
2014-12-31 11:20:00,39.2,39.24,39.15,39.16,134000.0,32.1668,32.1996,32.1258,32.134,134000.0
2014-12-31 11:25:00,39.17,39.21,39.13,39.15,200600.0,32.1422,32.175,32.1094,32.1258,200600.0
2014-12-31 11:30:00,39.16,39.19,39.15,39.16,143100.0,32.134,32.1586,32.1258,32.134,143100.0
2014-12-31 11:35:00,39.15,39.26,39.14,39.26,151900.0,32.1258,32.2161,32.1176,32.2161,151900.0
2014-12-31 11:40:00,39.26,39.29,39.23,39.29,90200.0,32.2161,32.2407,32.1914,32.2407,90200.0
2014-12-31 11:45:00,39.29,39.38,39.29,39.37,79800.0,32.2407,32.3145,32.2407,32.3063,79800.0
2014-12-31 11:50:00,39.37,39.48,39.36,39.47,125900.0,32.3063,32.3966,32.2981,32.3884,125900.0
2014-12-31 11:55:00,39.47,39.48,39.36,39.37,53700.0,32.3884,32.3966,32.2981,32.3063,53700.0
2014-12-31 12:00:00,39.38,39.38,39.21,39.25,87000.0,32.3145,32.3145,32.175,32.2078,87000.0
2014-12-31 12:05:00,39.25,39.48,39.24,39.45,86500.0,32.2078,32.3966,32.1996,32.372,86500.0
2014-12-31 12:10:00,39.45,39.46,39.37,39.41,67900.0,32.372,32.3802,32.3063,32.3391,67900.0
2014-12-31 12:15:00,39.41,39.42,39.36,39.38,58600.0,32.3391,32.3473,32.2981,32.3145,58600.0
2014-12-31 12:20:00,39.38,39.42,39.3,39.4,84900.0,32.3145,32.3473,32.2489,32.3309,84900.0
2014-12-31 12:25:00,39.4,39.42,39.31,39.41,129100.0,32.3309,32.3473,32.2571,32.3391,129100.0
2014-12-31 12:30:00,39.4,39.4,39.32,39.32,63700.0,32.3309,32.3309,32.2653,32.2653,63700.0
2014-12-31 12:35:00,39.33,39.33,39.25,39.31,117100.0,32.2735,32.2735,32.2078,32.2571,117100.0
2014-12-31 12:40:00,39.3,39.36,39.28,39.33,81500.0,32.2489,32.2981,32.2325,32.2735,81500.0
2014-12-31 12:45:00,39.34,39.35,39.27,39.28,85200.0,32.2817,32.2899,32.2243,32.2325,85200.0
2014-12-31 12:50:00,39.27,39.37,39.25,39.36,93600.0,32.2243,32.3063,32.2078,32.2981,93600.0
2014-12-31 12:55:00,39.36,39.42,39.34,39.39,70800.0,32.2981,32.3473,32.2817,32.3227,70800.0
2014-12-31 13:00:00,39.39,39.49,39.37,39.45,86000.0,32.3227,32.4048,32.3063,32.372,86000.0
2014-12-31 13:05:00,39.45,39.47,39.43,39.46,69700.0,32.372,32.3884,32.3556,32.3802,69700.0
2014-12-31 13:10:00,39.47,39.56,39.46,39.5,85500.0,32.3884,32.4622,32.3802,32.413,85500.0
2014-12-31 13:15:00,39.5,39.51,39.44,39.49,41900.0,32.413,32.4212,32.3638,32.4048,41900.0
2014-12-31 13:20:00,39.48,39.51,39.46,39.47,33600.0,32.3966,32.4212,32.3802,32.3884,33600.0
2014-12-31 13:25:00,39.47,39.57,39.47,39.57,53000.0,32.3884,32.4704,32.3884,32.4704,53000.0
2014-12-31 13:30:00,39.57,39.68,39.56,39.68,144900.0,32.4704,32.5607,32.4622,32.5607,144900.0
2014-12-31 13:35:00,39.69,39.73,39.63,39.65,111500.0,32.5689,32.6017,32.5197,32.5361,111500.0
2014-12-31 13:40:00,39.65,39.74,39.62,39.74,88900.0,32.5361,32.6099,32.5115,32.6099,88900.0
2014-12-31 13:45:00,39.74,39.79,39.74,39.77,100000.0,32.6099,32.651,32.6099,32.6346,100000.0
2014-12-31 13:50:00,39.76,39.85,39.7,39.84,98100.0,32.6263,32.7002,32.5771,32.692,98100.0
2014-12-31 13:55:00,39.84,39.84,39.72,39.72,79200.0,32.692,32.692,32.5935,32.5935,79200.0
2014-12-31 14:00:00,39.73,39.75,39.69,39.69,51900.0,32.6017,32.6181,32.5689,32.5689,51900.0
2014-12-31 14:05:00,39.69,39.7,39.56,39.6,85500.0,32.5689,32.5771,32.4622,32.4951,85500.0
2014-12-31 14:10:00,39.6,39.63,39.56,39.57,102000.0,32.4951,32.5197,32.4622,32.4704,102000.0
2014-12-31 14:15:00,39.57,39.58,39.48,39.57,103700.0,32.4704,32.4786,32.3966,32.4704,103700.0
2014-12-31 14:20:00,39.57,39.66,39.55,39.64,64100.0,32.4704,32.5443,32.454,32.5279,64100.0
2014-12-31 14:25:00,39.64,39.74,39.6,39.71,95000.0,32.5279,32.6099,32.4951,32.5853,95000.0
2014-12-31 14:30:00,39.72,39.74,39.63,39.65,65900.0,32.5935,32.6099,32.5197,32.5361,65900.0
2014-12-31 14:35:00,39.64,39.7,39.58,39.59,66700.0,32.5279,32.5771,32.4786,32.4868,66700.0
2014-12-31 14:40:00,39.6,39.67,39.56,39.64,88300.0,32.4951,32.5525,32.4622,32.5279,88300.0
2014-12-31 14:45:00,39.64,39.66,39.57,39.58,114800.0,32.5279,32.5443,32.4704,32.4786,114800.0
2014-12-31 14:50:00,39.57,39.58,39.47,39.48,78700.0,32.4704,32.4786,32.3884,32.3966,78700.0
2014-12-31 14:55:00,39.49,39.5,39.41,39.43,101900.0,32.4048,32.413,32.3391,32.3556,101900.0
2014-12-31 15:00:00,39.43,39.43,39.29,39.32,212900.0,32.3556,32.3556,32.2407,32.2653,212900.0
2014-12-31 15:05:00,39.31,39.38,39.29,39.38,116700.0,32.2571,32.3145,32.2407,32.3145,116700.0
2014-12-31 15:10:00,39.37,39.41,39.32,39.38,131500.0,32.3063,32.3391,32.2653,32.3145,131500.0
2014-12-31 15:15:00,39.38,39.43,39.37,39.43,81000.0,32.3145,32.3556,32.3063,32.3556,81000.0
2014-12-31 15:20:00,39.43,39.47,39.42,39.45,90100.0,32.3556,32.3884,32.3473,32.372,90100.0
2014-12-31 15:25:00,39.44,39.45,39.41,39.43,75600.0,32.3638,32.372,32.3391,32.3556,75600.0
2014-12-31 15:30:00,39.43,39.44,39.39,39.42,94000.0,32.3556,32.3638,32.3227,32.3473,94000.0
2014-12-31 15:35:00,39.42,39.45,39.41,39.41,96900.0,32.3473,32.372,32.3391,32.3391,96900.0
2014-12-31 15:40:00,39.41,39.43,39.34,39.38,161500.0,32.3391,32.3556,32.2817,32.3145,161500.0
2014-12-31 15:45:00,39.38,39.39,39.33,39.37,249400.0,32.3145,32.3227,32.2735,32.3063,249400.0
2014-12-31 15:50:00,39.37,39.37,39.3,39.31,256800.0,32.3063,32.3063,32.2489,32.2571,256800.0
2014-12-31 15:55:00,39.32,39.42,39.31,39.31,431700.0,32.2653,32.3473,32.2571,32.2571,431700.0
2015-01-02 09:30:00,39.17,39.66,39.07,39.35,268300.0,32.1422,32.5443,32.0601,32.2899,268300.0
2015-01-02 09:35:00,39.35,39.55,39.15,39.44,166200.0,32.2899,32.454,32.1258,32.3638,166200.0
2015-01-02 09:40:00,39.46,39.51,39.21,39.31,155200.0,32.3802,32.4212,32.175,32.2571,155200.0
2015-01-02 09:45:00,39.33,39.37,39.24,39.27,156700.0,32.2735,32.3063,32.1996,32.2243,156700.0
2015-01-02 09:50:00,39.26,39.36,39.18,39.19,111600.0,32.2161,32.2981,32.1504,32.1586,111600.0
2015-01-02 09:55:00,39.19,39.23,39.05,39.07,157300.0,32.1586,32.1914,32.0437,32.0601,157300.0
2015-01-02 10:00:00,39.08,39.12,38.97,39.07,215500.0,32.0683,32.1012,31.9781,32.0601,215500.0
2015-01-02 10:05:00,39.07,39.1,39.0,39.07,155700.0,32.0601,32.0848,32.0027,32.0601,155700.0
2015-01-02 10:10:00,39.09,39.19,39.04,39.09,240800.0,32.0766,32.1586,32.0355,32.0766,240800.0
2015-01-02 10:15:00,39.1,39.26,38.99,39.24,296300.0,32.0848,32.2161,31.9945,32.1996,296300.0
2015-01-02 10:20:00,39.23,39.34,39.17,39.31,125200.0,32.1914,32.2817,32.1422,32.2571,125200.0
2015-01-02 10:25:00,39.31,39.33,39.22,39.3,108500.0,32.2571,32.2735,32.1832,32.2489,108500.0
2015-01-02 10:30:00,39.28,39.32,39.18,39.18,133900.0,32.2325,32.2653,32.1504,32.1504,133900.0
2015-01-02 10:35:00,39.17,39.22,39.11,39.21,238600.0,32.1422,32.1832,32.093,32.175,238600.0
2015-01-02 10:40:00,39.22,39.29,39.19,39.28,231800.0,32.1832,32.2407,32.1586,32.2325,231800.0
2015-01-02 10:45:00,39.29,39.42,39.24,39.35,201100.0,32.2407,32.3473,32.1996,32.2899,201100.0
2015-01-02 10:50:00,39.34,39.39,39.26,39.26,148200.0,32.2817,32.3227,32.2161,32.2161,148200.0
2015-01-02 10:55:00,39.26,39.38,39.23,39.25,132900.0,32.2161,32.3145,32.1914,32.2078,132900.0
2015-01-02 11:00:00,39.25,39.29,39.2,39.27,126200.0,32.2078,32.2407,32.1668,32.2243,126200.0
2015-01-02 11:05:00,39.27,39.3,39.22,39.28,162400.0,32.2243,32.2489,32.1832,32.2325,162400.0
2015-01-02 11:10:00,39.29,39.43,39.25,39.34,193000.0,32.2407,32.3556,32.2078,32.2817,193000.0
2015-01-02 11:15:00,39.35,39.47,39.32,39.46,124300.0,32.2899,32.3884,32.2653,32.3802,124300.0
2015-01-02 11:20:00,39.45,39.56,39.42,39.43,128900.0,32.372,32.4622,32.3473,32.3556,128900.0
2015-01-02 11:25:00,39.44,39.7,39.44,39.6,282800.0,32.3638,32.5771,32.3638,32.4951,282800.0
2015-01-02 11:30:00,39.6,39.82,39.58,39.76,241500.0,32.4951,32.6756,32.4786,32.6263,241500.0
2015-01-02 11:35:00,39.77,39.86,39.66,39.79,157600.0,32.6346,32.7084,32.5443,32.651,157600.0
2015-01-02 11:40:00,39.8,39.83,39.65,39.71,99100.0,32.6592,32.6838,32.5361,32.5853,99100.0
2015-01-02 11:45:00,39.71,39.82,39.7,39.73,141300.0,32.5853,32.6756,32.5771,32.6017,141300.0
2015-01-02 11:50:00,39.74,39.8,39.66,39.79,123400.0,32.6099,32.6592,32.5443,32.651,123400.0
2015-01-02 11:55:00,39.78,39.81,39.71,39.78,117800.0,32.6428,32.6674,32.5853,32.6428,117800.0
2015-01-02 12:00:00,39.78,39.82,39.73,39.77,213700.0,32.6428,32.6756,32.6017,32.6346,213700.0
2015-01-02 12:05:00,39.77,39.93,39.77,39.87,189400.0,32.6346,32.7658,32.6346,32.7166,189400.0
2015-01-02 12:10:00,39.87,39.94,39.84,39.86,213800.0,32.7166,32.774,32.692,32.7084,213800.0
2015-01-02 12:15:00,39.86,39.89,39.79,39.8,99300.0,32.7084,32.733,32.651,32.6592,99300.0
2015-01-02 12:20:00,39.8,39.84,39.76,39.8,76000.0,32.6592,32.692,32.6263,32.6592,76000.0
2015-01-02 12:25:00,39.8,39.8,39.7,39.73,94500.0,32.6592,32.6592,32.5771,32.6017,94500.0
2015-01-02 12:30:00,39.73,39.75,39.67,39.73,102500.0,32.6017,32.6181,32.5525,32.6017,102500.0
2015-01-02 12:35:00,39.71,39.78,39.68,39.77,71900.0,32.5853,32.6428,32.5607,32.6346,71900.0
2015-01-02 12:40:00,39.77,39.8,39.71,39.76,81100.0,32.6346,32.6592,32.5853,32.6263,81100.0
2015-01-02 12:45:00,39.76,39.77,39.63,39.63,94000.0,32.6263,32.6346,32.5197,32.5197,94000.0
2015-01-02 12:50:00,39.63,39.75,39.61,39.68,87000.0,32.5197,32.6181,32.5033,32.5607,87000.0
2015-01-02 12:55:00,39.68,39.75,39.64,39.66,92100.0,32.5607,32.6181,32.5279,32.5443,92100.0
2015-01-02 13:00:00,39.67,39.69,39.59,39.65,157100.0,32.5525,32.5689,32.4868,32.5361,157100.0
2015-01-02 13:05:00,39.66,39.72,39.64,39.71,73800.0,32.5443,32.5935,32.5279,32.5853,73800.0
2015-01-02 13:10:00,39.72,39.75,39.69,39.72,63800.0,32.5935,32.6181,32.5689,32.5935,63800.0
2015-01-02 13:15:00,39.72,39.85,39.72,39.8,83800.0,32.5935,32.7002,32.5935,32.6592,83800.0
2015-01-02 13:20:00,39.8,39.87,39.79,39.85,74500.0,32.6592,32.7166,32.651,32.7002,74500.0
2015-01-02 13:25:00,39.86,39.87,39.71,39.72,73700.0,32.7084,32.7166,32.5853,32.5935,73700.0
2015-01-02 13:30:00,39.71,39.72,39.61,39.62,70800.0,32.5853,32.5935,32.5033,32.5115,70800.0
2015-01-02 13:35:00,39.62,39.67,39.61,39.63,92000.0,32.5115,32.5525,32.5033,32.5197,92000.0
2015-01-02 13:40:00,39.63,39.67,39.57,39.58,90700.0,32.5197,32.5525,32.4704,32.4786,90700.0
2015-01-02 13:45:00,39.59,39.59,39.45,39.47,100700.0,32.4868,32.4868,32.372,32.3884,100700.0
2015-01-02 13:50:00,39.46,39.52,39.44,39.48,120500.0,32.3802,32.4294,32.3638,32.3966,120500.0
2015-01-02 13:55:00,39.48,39.49,39.4,39.42,137500.0,32.3966,32.4048,32.3309,32.3473,137500.0
2015-01-02 14:00:00,39.41,39.43,39.35,39.38,150800.0,32.3391,32.3556,32.2899,32.3145,150800.0
2015-01-02 14:05:00,39.38,39.43,39.32,39.33,137100.0,32.3145,32.3556,32.2653,32.2735,137100.0
2015-01-02 14:10:00,39.34,39.37,39.29,39.33,74200.0,32.2817,32.3063,32.2407,32.2735,74200.0
2015-01-02 14:15:00,39.32,39.32,39.27,39.29,168200.0,32.2653,32.2653,32.2243,32.2407,168200.0
2015-01-02 14:20:00,39.29,39.45,39.29,39.44,73800.0,32.2407,32.372,32.2407,32.3638,73800.0
2015-01-02 14:25:00,39.44,39.46,39.32,39.32,130000.0,32.3638,32.3802,32.2653,32.2653,130000.0
2015-01-02 14:30:00,39.33,39.36,39.27,39.36,92900.0,32.2735,32.2981,32.2243,32.2981,92900.0
2015-01-02 14:35:00,39.36,39.48,39.35,39.45,91100.0,32.2981,32.3966,32.2899,32.372,91100.0
2015-01-02 14:40:00,39.45,39.48,39.43,39.43,76400.0,32.372,32.3966,32.3556,32.3556,76400.0
2015-01-02 14:45:00,39.43,39.46,39.4,39.4,56500.0,32.3556,32.3802,32.3309,32.3309,56500.0
2015-01-02 14:50:00,39.41,39.45,39.41,39.41,83300.0,32.3391,32.372,32.3391,32.3391,83300.0
2015-01-02 14:55:00,39.41,39.46,39.41,39.43,81400.0,32.3391,32.3802,32.3391,32.3556,81400.0
2015-01-02 15:00:00,39.43,39.45,39.37,39.39,70600.0,32.3556,32.372,32.3063,32.3227,70600.0
2015-01-02 15:05:00,39.38,39.4,39.32,39.34,80200.0,32.3145,32.3309,32.2653,32.2817,80200.0
2015-01-02 15:10:00,39.36,39.36,39.27,39.3,110100.0,32.2981,32.2981,32.2243,32.2489,110100.0
2015-01-02 15:15:00,39.3,39.35,39.29,39.31,98700.0,32.2489,32.2899,32.2407,32.2571,98700.0
2015-01-02 15:20:00,39.31,39.39,39.29,39.38,80600.0,32.2571,32.3227,32.2407,32.3145,80600.0
2015-01-02 15:25:00,39.39,39.4,39.35,39.4,79200.0,32.3227,32.3309,32.2899,32.3309,79200.0
2015-01-02 15:30:00,39.4,39.44,39.38,39.39,105500.0,32.3309,32.3638,32.3145,32.3227,105500.0
2015-01-02 15:35:00,39.39,39.46,39.36,39.36,149700.0,32.3227,32.3802,32.2981,32.2981,149700.0
2015-01-02 15:40:00,39.36,39.45,39.34,39.41,137500.0,32.2981,32.372,32.2817,32.3391,137500.0
2015-01-02 15:45:00,39.42,39.54,39.41,39.51,152200.0,32.3473,32.4458,32.3391,32.4212,152200.0
2015-01-02 15:50:00,39.51,39.53,39.47,39.51,188700.0,32.4212,32.4376,32.3884,32.4212,188700.0
2015-01-02 15:55:00,39.51,39.55,39.48,39.49,243600.0,32.4212,32.454,32.3966,32.4048,243600.0
2015-01-05 09:30:00,38.93,38.96,38.62,38.77,599600.0,31.9453,31.9699,31.6909,31.814,599600.0
2015-01-05 09:35:00,38.79,38.83,38.58,38.64,496900.0,31.8304,31.8632,31.6581,31.7073,496900.0
2015-01-05 09:40:00,38.68,38.84,38.6,38.76,440100.0,31.7401,31.8714,31.6745,31.8058,440100.0
2015-01-05 09:45:00,38.75,38.87,38.65,38.67,271900.0,31.7976,31.896,31.7155,31.7319,271900.0
2015-01-05 09:50:00,38.68,38.78,38.63,38.69,528700.0,31.7401,31.8222,31.6991,31.7483,528700.0
2015-01-05 09:55:00,38.69,38.71,38.61,38.64,288500.0,31.7483,31.7647,31.6827,31.7073,288500.0
2015-01-05 10:00:00,38.64,38.66,38.55,38.56,333300.0,31.7073,31.7237,31.6334,31.6416,333300.0
2015-01-05 10:05:00,38.56,38.56,38.45,38.54,645300.0,31.6416,31.6416,31.5514,31.6252,645300.0
2015-01-05 10:10:00,38.54,38.56,38.34,38.43,378700.0,31.6252,31.6416,31.4611,31.535,378700.0
2015-01-05 10:15:00,38.4,38.45,38.32,38.35,255200.0,31.5104,31.5514,31.4447,31.4693,255200.0
2015-01-05 10:20:00,38.35,38.37,38.31,38.33,198500.0,31.4693,31.4857,31.4365,31.4529,198500.0
2015-01-05 10:25:00,38.33,38.46,38.32,38.38,252700.0,31.4529,31.5596,31.4447,31.4939,252700.0
2015-01-05 10:30:00,38.37,38.51,38.32,38.49,181600.0,31.4857,31.6006,31.4447,31.5842,181600.0
2015-01-05 10:35:00,38.49,38.49,38.38,38.42,96000.0,31.5842,31.5842,31.4939,31.5268,96000.0
2015-01-05 10:40:00,38.41,38.43,38.36,38.39,244000.0,31.5186,31.535,31.4775,31.5021,244000.0
2015-01-05 10:45:00,38.4,38.48,38.35,38.47,197600.0,31.5104,31.576,31.4693,31.5678,197600.0
2015-01-05 10:50:00,38.47,38.5,38.32,38.32,291100.0,31.5678,31.5924,31.4447,31.4447,291100.0
2015-01-05 10:55:00,38.33,38.34,38.22,38.31,425400.0,31.4529,31.4611,31.3626,31.4365,425400.0
2015-01-05 11:00:00,38.31,38.36,38.25,38.27,403000.0,31.4365,31.4775,31.3873,31.4037,403000.0
2015-01-05 11:05:00,38.27,38.33,38.25,38.3,115600.0,31.4037,31.4529,31.3873,31.4283,115600.0
2015-01-05 11:10:00,38.3,38.35,38.24,38.35,253100.0,31.4283,31.4693,31.3791,31.4693,253100.0
2015-01-05 11:15:00,38.35,38.38,38.29,38.33,200600.0,31.4693,31.4939,31.4201,31.4529,200600.0
2015-01-05 11:20:00,38.33,38.37,38.27,38.33,186000.0,31.4529,31.4857,31.4037,31.4529,186000.0
2015-01-05 11:25:00,38.33,38.39,38.31,38.34,314800.0,31.4529,31.5021,31.4365,31.4611,314800.0
2015-01-05 11:30:00,38.34,38.4,38.23,38.34,326200.0,31.4611,31.5104,31.3709,31.4611,326200.0
2015-01-05 11:35:00,38.34,38.39,38.32,38.37,216900.0,31.4611,31.5021,31.4447,31.4857,216900.0
2015-01-05 11:40:00,38.38,38.43,38.34,38.41,195500.0,31.4939,31.535,31.4611,31.5186,195500.0
2015-01-05 11:45:00,38.4,38.45,38.38,38.43,189800.0,31.5104,31.5514,31.4939,31.535,189800.0
2015-01-05 11:50:00,38.43,38.45,38.37,38.43,126000.0,31.535,31.5514,31.4857,31.535,126000.0
2015-01-05 11:55:00,38.42,38.49,38.4,38.45,218300.0,31.5268,31.5842,31.5104,31.5514,218300.0
2015-01-05 12:00:00,38.45,38.48,38.43,38.43,161200.0,31.5514,31.576,31.535,31.535,161200.0
2015-01-05 12:05:00,38.43,38.56,38.43,38.45,285800.0,31.535,31.6416,31.535,31.5514,285800.0
2015-01-05 12:10:00,38.44,38.5,38.42,38.47,102100.0,31.5432,31.5924,31.5268,31.5678,102100.0
2015-01-05 12:15:00,38.47,38.48,38.42,38.44,130600.0,31.5678,31.576,31.5268,31.5432,130600.0
2015-01-05 12:20:00,38.44,38.48,38.4,38.44,200500.0,31.5432,31.576,31.5104,31.5432,200500.0
2015-01-05 12:25:00,38.44,38.47,38.41,38.43,111900.0,31.5432,31.5678,31.5186,31.535,111900.0
2015-01-05 12:30:00,38.42,38.47,38.39,38.41,285400.0,31.5268,31.5678,31.5021,31.5186,285400.0
2015-01-05 12:35:00,38.41,38.47,38.38,38.45,125800.0,31.5186,31.5678,31.4939,31.5514,125800.0
2015-01-05 12:40:00,38.44,38.54,38.44,38.53,279500.0,31.5432,31.6252,31.5432,31.617,279500.0
2015-01-05 12:45:00,38.52,38.61,38.51,38.61,148200.0,31.6088,31.6827,31.6006,31.6827,148200.0
2015-01-05 12:50:00,38.61,38.66,38.5,38.56,203000.0,31.6827,31.7237,31.5924,31.6416,203000.0
2015-01-05 12:55:00,38.56,38.58,38.48,38.55,147200.0,31.6416,31.6581,31.576,31.6334,147200.0
2015-01-05 13:00:00,38.56,38.58,38.49,38.55,125200.0,31.6416,31.6581,31.5842,31.6334,125200.0
2015-01-05 13:05:00,38.55,38.61,38.54,38.59,96100.0,31.6334,31.6827,31.6252,31.6663,96100.0
2015-01-05 13:10:00,38.59,38.61,38.56,38.6,96300.0,31.6663,31.6827,31.6416,31.6745,96300.0
2015-01-05 13:15:00,38.59,38.63,38.56,38.62,136200.0,31.6663,31.6991,31.6416,31.6909,136200.0
2015-01-05 13:20:00,38.62,38.63,38.56,38.57,80100.0,31.6909,31.6991,31.6416,31.6499,80100.0
2015-01-05 13:25:00,38.58,38.58,38.53,38.55,110200.0,31.6581,31.6581,31.617,31.6334,110200.0
2015-01-05 13:30:00,38.55,38.65,38.53,38.59,79000.0,31.6334,31.7155,31.617,31.6663,79000.0
2015-01-05 13:35:00,38.59,38.69,38.57,38.66,158000.0,31.6663,31.7483,31.6499,31.7237,158000.0
2015-01-05 13:40:00,38.65,38.68,38.59,38.6,115300.0,31.7155,31.7401,31.6663,31.6745,115300.0
2015-01-05 13:45:00,38.6,38.63,38.56,38.6,103700.0,31.6745,31.6991,31.6416,31.6745,103700.0
2015-01-05 13:50:00,38.6,38.69,38.6,38.65,140300.0,31.6745,31.7483,31.6745,31.7155,140300.0
2015-01-05 13:55:00,38.65,38.68,38.63,38.64,97200.0,31.7155,31.7401,31.6991,31.7073,97200.0
2015-01-05 14:00:00,38.63,38.67,38.61,38.63,133100.0,31.6991,31.7319,31.6827,31.6991,133100.0
2015-01-05 14:05:00,38.62,38.65,38.59,38.63,106200.0,31.6909,31.7155,31.6663,31.6991,106200.0
2015-01-05 14:10:00,38.63,38.66,38.6,38.61,106200.0,31.6991,31.7237,31.6745,31.6827,106200.0
2015-01-05 14:15:00,38.61,38.68,38.59,38.68,181900.0,31.6827,31.7401,31.6663,31.7401,181900.0
2015-01-05 14:20:00,38.67,38.7,38.63,38.69,203700.0,31.7319,31.7565,31.6991,31.7483,203700.0
2015-01-05 14:25:00,38.69,38.72,38.64,38.68,278100.0,31.7483,31.7729,31.7073,31.7401,278100.0
2015-01-05 14:30:00,38.68,38.69,38.62,38.64,120300.0,31.7401,31.7483,31.6909,31.7073,120300.0
2015-01-05 14:35:00,38.64,38.68,38.61,38.67,189000.0,31.7073,31.7401,31.6827,31.7319,189000.0
2015-01-05 14:40:00,38.67,38.69,38.62,38.62,201300.0,31.7319,31.7483,31.6909,31.6909,201300.0
2015-01-05 14:45:00,38.62,38.64,38.6,38.61,124500.0,31.6909,31.7073,31.6745,31.6827,124500.0
2015-01-05 14:50:00,38.61,38.62,38.59,38.6,137600.0,31.6827,31.6909,31.6663,31.6745,137600.0
2015-01-05 14:55:00,38.59,38.61,38.55,38.57,143700.0,31.6663,31.6827,31.6334,31.6499,143700.0
2015-01-05 15:00:00,38.58,38.58,38.55,38.55,119000.0,31.6581,31.6581,31.6334,31.6334,119000.0
2015-01-05 15:05:00,38.55,38.61,38.54,38.58,150600.0,31.6334,31.6827,31.6252,31.6581,150600.0
2015-01-05 15:10:00,38.58,38.64,38.58,38.61,162100.0,31.6581,31.7073,31.6581,31.6827,162100.0
2015-01-05 15:15:00,38.6,38.65,38.6,38.63,116400.0,31.6745,31.7155,31.6745,31.6991,116400.0
2015-01-05 15:20:00,38.63,38.65,38.6,38.65,137000.0,31.6991,31.7155,31.6745,31.7155,137000.0
2015-01-05 15:25:00,38.64,38.65,38.62,38.63,95900.0,31.7073,31.7155,31.6909,31.6991,95900.0
2015-01-05 15:30:00,38.63,38.69,38.62,38.67,306500.0,31.6991,31.7483,31.6909,31.7319,306500.0
2015-01-05 15:35:00,38.66,38.73,38.66,38.71,213200.0,31.7237,31.7811,31.7237,31.7647,213200.0
2015-01-05 15:40:00,38.71,38.78,38.7,38.72,369800.0,31.7647,31.8222,31.7565,31.7729,369800.0
2015-01-05 15:45:00,38.72,38.74,38.69,38.73,321400.0,31.7729,31.7894,31.7483,31.7811,321400.0
2015-01-05 15:50:00,38.73,38.83,38.71,38.81,399300.0,31.7811,31.8632,31.7647,31.8468,399300.0
2015-01-05 15:55:00,38.81,38.81,38.7,38.73,690200.0,31.8468,31.8468,31.7565,31.7811,690200.0
2015-01-06 09:30:00,38.41,38.66,38.31,38.63,362400.0,31.5186,31.7237,31.4365,31.6991,362400.0
2015-01-06 09:35:00,38.63,38.66,38.35,38.39,302200.0,31.6991,31.7237,31.4693,31.5021,302200.0
2015-01-06 09:40:00,38.41,38.58,38.36,38.5,202800.0,31.5186,31.6581,31.4775,31.5924,202800.0
2015-01-06 09:45:00,38.49,38.73,38.47,38.52,281800.0,31.5842,31.7811,31.5678,31.6088,281800.0
2015-01-06 09:50:00,38.53,38.73,38.47,38.55,273000.0,31.617,31.7811,31.5678,31.6334,273000.0
2015-01-06 09:55:00,38.53,38.58,38.5,38.53,132700.0,31.617,31.6581,31.5924,31.617,132700.0
2015-01-06 10:00:00,38.51,38.61,38.43,38.49,314900.0,31.6006,31.6827,31.535,31.5842,314900.0
2015-01-06 10:05:00,38.5,38.63,38.47,38.59,315100.0,31.5924,31.6991,31.5678,31.6663,315100.0
2015-01-06 10:10:00,38.6,38.7,38.51,38.69,271100.0,31.6745,31.7565,31.6006,31.7483,271100.0
2015-01-06 10:15:00,38.69,38.71,38.55,38.58,442900.0,31.7483,31.7647,31.6334,31.6581,442900.0
2015-01-06 10:20:00,38.57,38.6,38.5,38.56,357000.0,31.6499,31.6745,31.5924,31.6416,357000.0
2015-01-06 10:25:00,38.57,38.61,38.48,38.6,272100.0,31.6499,31.6827,31.576,31.6745,272100.0
2015-01-06 10:30:00,38.59,38.61,38.44,38.47,384500.0,31.6663,31.6827,31.5432,31.5678,384500.0
2015-01-06 10:35:00,38.48,38.54,38.45,38.49,234800.0,31.576,31.6252,31.5514,31.5842,234800.0
2015-01-06 10:40:00,38.49,38.54,38.43,38.45,228200.0,31.5842,31.6252,31.535,31.5514,228200.0
2015-01-06 10:45:00,38.45,38.48,38.36,38.36,335000.0,31.5514,31.576,31.4775,31.4775,335000.0
2015-01-06 10:50:00,38.37,38.42,38.33,38.35,514400.0,31.4857,31.5268,31.4529,31.4693,514400.0
2015-01-06 10:55:00,38.36,38.41,38.28,38.28,301700.0,31.4775,31.5186,31.4119,31.4119,301700.0
2015-01-06 11:00:00,38.28,38.3,38.07,38.3,651900.0,31.4119,31.4283,31.2396,31.4283,651900.0
2015-01-06 11:05:00,38.3,38.32,38.15,38.23,235100.0,31.4283,31.4447,31.3052,31.3709,235100.0
2015-01-06 11:10:00,38.24,38.28,38.18,38.21,248200.0,31.3791,31.4119,31.3298,31.3544,248200.0
2015-01-06 11:15:00,38.21,38.23,38.14,38.2,221500.0,31.3544,31.3709,31.297,31.3462,221500.0
2015-01-06 11:20:00,38.19,38.19,38.07,38.13,263600.0,31.338,31.338,31.2396,31.2888,263600.0
2015-01-06 11:25:00,38.12,38.19,38.11,38.18,390700.0,31.2806,31.338,31.2724,31.3298,390700.0
2015-01-06 11:30:00,38.18,38.26,38.14,38.23,303300.0,31.3298,31.3955,31.297,31.3709,303300.0
2015-01-06 11:35:00,38.24,38.27,38.14,38.19,311600.0,31.3791,31.4037,31.297,31.338,311600.0
2015-01-06 11:40:00,38.18,38.24,38.14,38.18,258400.0,31.3298,31.3791,31.297,31.3298,258400.0
2015-01-06 11:45:00,38.17,38.24,38.17,38.23,156700.0,31.3216,31.3791,31.3216,31.3709,156700.0
2015-01-06 11:50:00,38.24,38.26,38.19,38.25,190000.0,31.3791,31.3955,31.338,31.3873,190000.0
2015-01-06 11:55:00,38.24,38.31,38.22,38.23,133000.0,31.3791,31.4365,31.3626,31.3709,133000.0
2015-01-06 12:00:00,38.23,38.29,38.17,38.18,185200.0,31.3709,31.4201,31.3216,31.3298,185200.0
2015-01-06 12:05:00,38.18,38.21,38.14,38.2,227700.0,31.3298,31.3544,31.297,31.3462,227700.0
2015-01-06 12:10:00,38.2,38.29,38.15,38.21,202700.0,31.3462,31.4201,31.3052,31.3544,202700.0
2015-01-06 12:15:00,38.2,38.3,38.18,38.2,280600.0,31.3462,31.4283,31.3298,31.3462,280600.0
2015-01-06 12:20:00,38.2,38.25,38.16,38.17,185000.0,31.3462,31.3873,31.3134,31.3216,185000.0
2015-01-06 12:25:00,38.18,38.25,38.17,38.24,212200.0,31.3298,31.3873,31.3216,31.3791,212200.0
2015-01-06 12:30:00,38.24,38.31,38.24,38.31,154500.0,31.3791,31.4365,31.3791,31.4365,154500.0
2015-01-06 12:35:00,38.3,38.39,38.3,38.31,116400.0,31.4283,31.5021,31.4283,31.4365,116400.0
2015-01-06 12:40:00,38.31,38.37,38.3,38.33,145700.0,31.4365,31.4857,31.4283,31.4529,145700.0
2015-01-06 12:45:00,38.33,38.37,38.32,38.35,130600.0,31.4529,31.4857,31.4447,31.4693,130600.0
2015-01-06 12:50:00,38.35,38.39,38.3,38.35,176000.0,31.4693,31.5021,31.4283,31.4693,176000.0
2015-01-06 12:55:00,38.35,38.43,38.34,38.42,169100.0,31.4693,31.535,31.4611,31.5268,169100.0
2015-01-06 13:00:00,38.42,38.43,38.27,38.27,150500.0,31.5268,31.535,31.4037,31.4037,150500.0
2015-01-06 13:05:00,38.29,38.33,38.19,38.22,181500.0,31.4201,31.4529,31.338,31.3626,181500.0
2015-01-06 13:10:00,38.21,38.25,38.16,38.18,153400.0,31.3544,31.3873,31.3134,31.3298,153400.0
2015-01-06 13:15:00,38.18,38.2,38.15,38.16,164600.0,31.3298,31.3462,31.3052,31.3134,164600.0
2015-01-06 13:20:00,38.16,38.23,38.15,38.2,235800.0,31.3134,31.3709,31.3052,31.3462,235800.0
2015-01-06 13:25:00,38.2,38.23,38.16,38.19,179600.0,31.3462,31.3709,31.3134,31.338,179600.0
2015-01-06 13:30:00,38.2,38.22,38.16,38.17,220800.0,31.3462,31.3626,31.3134,31.3216,220800.0
2015-01-06 13:35:00,38.17,38.21,38.15,38.18,226000.0,31.3216,31.3544,31.3052,31.3298,226000.0
2015-01-06 13:40:00,38.19,38.24,38.17,38.21,240900.0,31.338,31.3791,31.3216,31.3544,240900.0
2015-01-06 13:45:00,38.23,38.25,38.19,38.21,99500.0,31.3709,31.3873,31.338,31.3544,99500.0
2015-01-06 13:50:00,38.21,38.26,38.21,38.24,127800.0,31.3544,31.3955,31.3544,31.3791,127800.0
2015-01-06 13:55:00,38.24,38.27,38.2,38.26,230200.0,31.3791,31.4037,31.3462,31.3955,230200.0
2015-01-06 14:00:00,38.25,38.28,38.2,38.22,384100.0,31.3873,31.4119,31.3462,31.3626,384100.0
2015-01-06 14:05:00,38.21,38.26,38.19,38.25,192600.0,31.3544,31.3955,31.338,31.3873,192600.0
2015-01-06 14:10:00,38.25,38.26,38.19,38.2,179400.0,31.3873,31.3955,31.338,31.3462,179400.0
2015-01-06 14:15:00,38.19,38.26,38.19,38.24,176500.0,31.338,31.3955,31.338,31.3791,176500.0
2015-01-06 14:20:00,38.25,38.28,38.24,38.26,157400.0,31.3873,31.4119,31.3791,31.3955,157400.0
2015-01-06 14:25:00,38.26,38.37,38.24,38.34,194800.0,31.3955,31.4857,31.3791,31.4611,194800.0
2015-01-06 14:30:00,38.34,38.37,38.27,38.28,163700.0,31.4611,31.4857,31.4037,31.4119,163700.0
2015-01-06 14:35:00,38.27,38.3,38.24,38.29,181900.0,31.4037,31.4283,31.3791,31.4201,181900.0
2015-01-06 14:40:00,38.29,38.36,38.29,38.34,109200.0,31.4201,31.4775,31.4201,31.4611,109200.0
2015-01-06 14:45:00,38.35,38.38,38.29,38.36,207600.0,31.4693,31.4939,31.4201,31.4775,207600.0
2015-01-06 14:50:00,38.37,38.38,38.31,38.33,149700.0,31.4857,31.4939,31.4365,31.4529,149700.0
2015-01-06 14:55:00,38.33,38.35,38.29,38.3,274300.0,31.4529,31.4693,31.4201,31.4283,274300.0
2015-01-06 15:00:00,38.3,38.31,38.25,38.27,361900.0,31.4283,31.4365,31.3873,31.4037,361900.0
2015-01-06 15:05:00,38.26,38.31,38.25,38.3,218600.0,31.3955,31.4365,31.3873,31.4283,218600.0
2015-01-06 15:10:00,38.3,38.38,38.27,38.33,135100.0,31.4283,31.4939,31.4037,31.4529,135100.0
2015-01-06 15:15:00,38.33,38.41,38.31,38.39,153000.0,31.4529,31.5186,31.4365,31.5021,153000.0
2015-01-06 15:20:00,38.39,38.51,38.36,38.43,250000.0,31.5021,31.6006,31.4775,31.535,250000.0
2015-01-06 15:25:00,38.44,38.5,38.4,38.49,215100.0,31.5432,31.5924,31.5104,31.5842,215100.0
2015-01-06 15:30:00,38.5,38.55,38.45,38.48,266700.0,31.5924,31.6334,31.5514,31.576,266700.0
2015-01-06 15:35:00,38.48,38.5,38.4,38.4,218800.0,31.576,31.5924,31.5104,31.5104,218800.0
2015-01-06 15:40:00,38.41,38.48,38.39,38.45,216400.0,31.5186,31.576,31.5021,31.5514,216400.0
2015-01-06 15:45:00,38.45,38.53,38.44,38.49,317500.0,31.5514,31.617,31.5432,31.5842,317500.0
2015-01-06 15:50:00,38.48,38.53,38.41,38.44,475500.0,31.576,31.617,31.5186,31.5432,475500.0
2015-01-06 15:55:00,38.43,38.44,38.34,38.34,429000.0,31.535,31.5432,31.4611,31.4611,429000.0
2015-01-07 09:30:00,38.74,38.86,38.68,38.76,341500.0,31.7894,31.8878,31.7401,31.8058,341500.0
2015-01-07 09:35:00,38.78,38.9,38.67,38.82,193400.0,31.8222,31.9206,31.7319,31.855,193400.0
2015-01-07 09:40:00,38.83,38.83,38.55,38.79,387800.0,31.8632,31.8632,31.6334,31.8304,387800.0
2015-01-07 09:45:00,38.81,39.0,38.71,39.0,578100.0,31.8468,32.0027,31.7647,32.0027,578100.0
2015-01-07 09:50:00,39.0,39.2,38.95,39.05,420800.0,32.0027,32.1668,31.9617,32.0437,420800.0
2015-01-07 09:55:00,39.06,39.11,38.9,39.07,340100.0,32.0519,32.093,31.9206,32.0601,340100.0
2015-01-07 10:00:00,39.05,39.15,39.03,39.15,259100.0,32.0437,32.1258,32.0273,32.1258,259100.0
2015-01-07 10:05:00,39.14,39.17,39.07,39.12,245600.0,32.1176,32.1422,32.0601,32.1012,245600.0
2015-01-07 10:10:00,39.11,39.33,39.1,39.19,407100.0,32.093,32.2735,32.0848,32.1586,407100.0
2015-01-07 10:15:00,39.18,39.33,39.15,39.24,432000.0,32.1504,32.2735,32.1258,32.1996,432000.0
2015-01-07 10:20:00,39.25,39.3,39.13,39.19,163000.0,32.2078,32.2489,32.1094,32.1586,163000.0
2015-01-07 10:25:00,39.19,39.19,39.1,39.17,174300.0,32.1586,32.1586,32.0848,32.1422,174300.0
2015-01-07 10:30:00,39.17,39.17,39.0,39.05,420500.0,32.1422,32.1422,32.0027,32.0437,420500.0
2015-01-07 10:35:00,39.05,39.08,38.92,38.92,374800.0,32.0437,32.0683,31.9371,31.9371,374800.0
2015-01-07 10:40:00,38.91,38.98,38.84,38.95,271100.0,31.9289,31.9863,31.8714,31.9617,271100.0
2015-01-07 10:45:00,38.96,39.13,38.95,39.11,237300.0,31.9699,32.1094,31.9617,32.093,237300.0
2015-01-07 10:50:00,39.1,39.18,39.06,39.13,167200.0,32.0848,32.1504,32.0519,32.1094,167200.0
2015-01-07 10:55:00,39.12,39.13,39.05,39.08,190800.0,32.1012,32.1094,32.0437,32.0683,190800.0
2015-01-07 11:00:00,39.09,39.13,38.99,39.02,151600.0,32.0766,32.1094,31.9945,32.0191,151600.0
2015-01-07 11:05:00,39.01,39.1,38.99,39.04,134300.0,32.0109,32.0848,31.9945,32.0355,134300.0
2015-01-07 11:10:00,39.05,39.14,38.98,39.0,147300.0,32.0437,32.1176,31.9863,32.0027,147300.0
2015-01-07 11:15:00,39.0,39.15,39.0,39.14,143000.0,32.0027,32.1258,32.0027,32.1176,143000.0
2015-01-07 11:20:00,39.13,39.22,39.09,39.19,144600.0,32.1094,32.1832,32.0766,32.1586,144600.0
2015-01-07 11:25:00,39.18,39.21,39.08,39.14,166700.0,32.1504,32.175,32.0683,32.1176,166700.0
2015-01-07 11:30:00,39.12,39.16,39.03,39.15,97600.0,32.1012,32.134,32.0273,32.1258,97600.0
2015-01-07 11:35:00,39.14,39.14,39.0,39.01,151800.0,32.1176,32.1176,32.0027,32.0109,151800.0
2015-01-07 11:40:00,39.0,39.06,39.0,39.05,102800.0,32.0027,32.0519,32.0027,32.0437,102800.0
2015-01-07 11:45:00,39.05,39.05,38.99,39.04,116400.0,32.0437,32.0437,31.9945,32.0355,116400.0
2015-01-07 11:50:00,39.04,39.14,39.03,39.12,103200.0,32.0355,32.1176,32.0273,32.1012,103200.0
2015-01-07 11:55:00,39.12,39.17,39.1,39.15,98500.0,32.1012,32.1422,32.0848,32.1258,98500.0
2015-01-07 12:00:00,39.15,39.23,39.13,39.16,121800.0,32.1258,32.1914,32.1094,32.134,121800.0
2015-01-07 12:05:00,39.16,39.34,39.15,39.24,255300.0,32.134,32.2817,32.1258,32.1996,255300.0
2015-01-07 12:10:00,39.24,39.27,39.18,39.2,107300.0,32.1996,32.2243,32.1504,32.1668,107300.0
2015-01-07 12:15:00,39.2,39.28,39.19,39.25,127900.0,32.1668,32.2325,32.1586,32.2078,127900.0
2015-01-07 12:20:00,39.26,39.3,39.2,39.22,159300.0,32.2161,32.2489,32.1668,32.1832,159300.0
2015-01-07 12:25:00,39.23,39.26,39.16,39.17,93400.0,32.1914,32.2161,32.134,32.1422,93400.0
2015-01-07 12:30:00,39.17,39.19,39.08,39.1,161000.0,32.1422,32.1586,32.0683,32.0848,161000.0
2015-01-07 12:35:00,39.1,39.14,39.06,39.08,101200.0,32.0848,32.1176,32.0519,32.0683,101200.0
2015-01-07 12:40:00,39.08,39.1,39.03,39.07,115400.0,32.0683,32.0848,32.0273,32.0601,115400.0
2015-01-07 12:45:00,39.06,39.07,38.99,39.07,160900.0,32.0519,32.0601,31.9945,32.0601,160900.0
2015-01-07 12:50:00,39.07,39.07,38.99,38.99,155200.0,32.0601,32.0601,31.9945,31.9945,155200.0
2015-01-07 12:55:00,39.0,39.01,38.97,38.99,146900.0,32.0027,32.0109,31.9781,31.9945,146900.0
2015-01-07 13:00:00,39.0,39.07,38.98,39.02,300100.0,32.0027,32.0601,31.9863,32.0191,300100.0
2015-01-07 13:05:00,39.02,39.03,38.98,39.02,114400.0,32.0191,32.0273,31.9863,32.0191,114400.0
2015-01-07 13:10:00,39.02,39.04,38.99,39.01,141400.0,32.0191,32.0355,31.9945,32.0109,141400.0
2015-01-07 13:15:00,39.01,39.02,38.91,38.92,225500.0,32.0109,32.0191,31.9289,31.9371,225500.0
2015-01-07 13:20:00,38.93,39.01,38.92,38.95,313500.0,31.9453,32.0109,31.9371,31.9617,313500.0
2015-01-07 13:25:00,38.94,39.03,38.89,38.98,240000.0,31.9535,32.0273,31.9124,31.9863,240000.0
2015-01-07 13:30:00,38.99,39.06,38.98,39.03,118900.0,31.9945,32.0519,31.9863,32.0273,118900.0
2015-01-07 13:35:00,39.02,39.03,38.89,38.92,129400.0,32.0191,32.0273,31.9124,31.9371,129400.0
2015-01-07 13:40:00,38.93,38.98,38.9,38.91,180800.0,31.9453,31.9863,31.9206,31.9289,180800.0
2015-01-07 13:45:00,38.91,39.05,38.88,39.03,339600.0,31.9289,32.0437,31.9042,32.0273,339600.0
2015-01-07 13:50:00,39.04,39.05,38.92,38.93,92100.0,32.0355,32.0437,31.9371,31.9453,92100.0
2015-01-07 13:55:00,38.93,38.95,38.91,38.95,102800.0,31.9453,31.9617,31.9289,31.9617,102800.0
2015-01-07 14:00:00,38.95,39.11,38.93,39.07,267500.0,31.9617,32.093,31.9453,32.0601,267500.0
2015-01-07 14:05:00,39.06,39.08,39.0,39.04,152500.0,32.0519,32.0683,32.0027,32.0355,152500.0
2015-01-07 14:10:00,39.04,39.05,38.97,39.02,224500.0,32.0355,32.0437,31.9781,32.0191,224500.0
2015-01-07 14:15:00,39.02,39.06,39.0,39.02,235600.0,32.0191,32.0519,32.0027,32.0191,235600.0
2015-01-07 14:20:00,39.02,39.05,38.95,39.05,158000.0,32.0191,32.0437,31.9617,32.0437,158000.0
2015-01-07 14:25:00,39.05,39.09,39.0,39.07,126400.0,32.0437,32.0766,32.0027,32.0601,126400.0
2015-01-07 14:30:00,39.06,39.23,39.06,39.22,138700.0,32.0519,32.1914,32.0519,32.1832,138700.0
2015-01-07 14:35:00,39.23,39.34,39.23,39.32,189700.0,32.1914,32.2817,32.1914,32.2653,189700.0
2015-01-07 14:40:00,39.32,39.32,39.22,39.24,156900.0,32.2653,32.2653,32.1832,32.1996,156900.0
2015-01-07 14:45:00,39.23,39.23,39.12,39.17,299800.0,32.1914,32.1914,32.1012,32.1422,299800.0
2015-01-07 14:50:00,39.17,39.18,39.07,39.09,161200.0,32.1422,32.1504,32.0601,32.0766,161200.0
2015-01-07 14:55:00,39.08,39.12,39.07,39.1,80600.0,32.0683,32.1012,32.0601,32.0848,80600.0
2015-01-07 15:00:00,39.09,39.11,39.05,39.07,112400.0,32.0766,32.093,32.0437,32.0601,112400.0
2015-01-07 15:05:00,39.06,39.14,39.06,39.1,106000.0,32.0519,32.1176,32.0519,32.0848,106000.0
2015-01-07 15:10:00,39.1,39.13,39.07,39.09,132900.0,32.0848,32.1094,32.0601,32.0766,132900.0
2015-01-07 15:15:00,39.08,39.1,39.05,39.08,138400.0,32.0683,32.0848,32.0437,32.0683,138400.0
2015-01-07 15:20:00,39.08,39.12,39.05,39.1,141600.0,32.0683,32.1012,32.0437,32.0848,141600.0
2015-01-07 15:25:00,39.11,39.18,39.1,39.17,143000.0,32.093,32.1504,32.0848,32.1422,143000.0
2015-01-07 15:30:00,39.16,39.19,39.13,39.18,165800.0,32.134,32.1586,32.1094,32.1504,165800.0
2015-01-07 15:35:00,39.18,39.19,39.13,39.15,197600.0,32.1504,32.1586,32.1094,32.1258,197600.0
2015-01-07 15:40:00,39.15,39.26,39.12,39.26,276900.0,32.1258,32.2161,32.1012,32.2161,276900.0
2015-01-07 15:45:00,39.26,39.3,39.21,39.26,328600.0,32.2161,32.2489,32.175,32.2161,328600.0
2015-01-07 15:50:00,39.25,39.28,39.2,39.27,282700.0,32.2078,32.2325,32.1668,32.2243,282700.0
2015-01-07 15:55:00,39.27,39.4,39.27,39.38,681700.0,32.2243,32.3309,32.2243,32.3145,681700.0
2015-01-08 09:30:00,39.76,39.8,39.1,39.46,637000.0,32.6263,32.6592,32.0848,32.3802,637000.0
2015-01-08 09:35:00,39.46,39.46,39.23,39.43,340300.0,32.3802,32.3802,32.1914,32.3556,340300.0
2015-01-08 09:40:00,39.43,39.69,39.42,39.65,312100.0,32.3556,32.5689,32.3473,32.5361,312100.0
2015-01-08 09:45:00,39.64,39.85,39.54,39.7,298100.0,32.5279,32.7002,32.4458,32.5771,298100.0
2015-01-08 09:50:00,39.71,39.81,39.62,39.79,295200.0,32.5853,32.6674,32.5115,32.651,295200.0
2015-01-08 09:55:00,39.8,39.99,39.75,39.95,417800.0,32.6592,32.8151,32.6181,32.7823,417800.0
2015-01-08 10:00:00,39.95,40.19,39.95,40.16,452400.0,32.7823,32.9792,32.7823,32.9546,452400.0
2015-01-08 10:05:00,40.16,40.25,40.09,40.15,326200.0,32.9546,33.0284,32.8971,32.9464,326200.0
2015-01-08 10:10:00,40.14,40.18,40.05,40.12,217700.0,32.9382,32.971,32.8643,32.9218,217700.0
2015-01-08 10:15:00,40.12,40.23,40.09,40.17,293000.0,32.9218,33.012,32.8971,32.9628,293000.0
2015-01-08 10:20:00,40.16,40.18,40.08,40.1,325500.0,32.9546,32.971,32.8889,32.9053,325500.0
2015-01-08 10:25:00,40.11,40.2,40.09,40.1,221400.0,32.9135,32.9874,32.8971,32.9053,221400.0
2015-01-08 10:30:00,40.1,40.11,39.93,39.99,247000.0,32.9053,32.9135,32.7658,32.8151,247000.0
2015-01-08 10:35:00,39.99,40.07,39.99,40.07,197000.0,32.8151,32.8807,32.8151,32.8807,197000.0
2015-01-08 10:40:00,40.06,40.17,40.06,40.12,305700.0,32.8725,32.9628,32.8725,32.9218,305700.0
2015-01-08 10:45:00,40.13,40.15,40.0,40.08,217100.0,32.93,32.9464,32.8233,32.8889,217100.0
2015-01-08 10:50:00,40.07,40.24,40.07,40.23,439900.0,32.8807,33.0202,32.8807,33.012,439900.0
2015-01-08 10:55:00,40.22,40.25,40.1,40.12,223200.0,33.0038,33.0284,32.9053,32.9218,223200.0
2015-01-08 11:00:00,40.13,40.19,40.06,40.15,199700.0,32.93,32.9792,32.8725,32.9464,199700.0
2015-01-08 11:05:00,40.14,40.36,40.13,40.28,301600.0,32.9382,33.1187,32.93,33.053,301600.0
2015-01-08 11:10:00,40.28,40.3,40.2,40.25,158500.0,33.053,33.0695,32.9874,33.0284,158500.0
2015-01-08 11:15:00,40.26,40.28,40.17,40.24,183900.0,33.0366,33.053,32.9628,33.0202,183900.0
2015-01-08 11:20:00,40.25,40.29,40.13,40.13,186400.0,33.0284,33.0613,32.93,32.93,186400.0
2015-01-08 11:25:00,40.13,40.23,40.12,40.2,400100.0,32.93,33.012,32.9218,32.9874,400100.0
2015-01-08 11:30:00,40.2,40.22,40.14,40.17,193000.0,32.9874,33.0038,32.9382,32.9628,193000.0
2015-01-08 11:35:00,40.17,40.28,40.15,40.22,184500.0,32.9628,33.053,32.9464,33.0038,184500.0
2015-01-08 11:40:00,40.23,40.25,40.11,40.17,160300.0,33.012,33.0284,32.9135,32.9628,160300.0
2015-01-08 11:45:00,40.16,40.27,40.15,40.22,120400.0,32.9546,33.0448,32.9464,33.0038,120400.0
2015-01-08 11:50:00,40.21,40.35,40.21,40.26,188900.0,32.9956,33.1105,32.9956,33.0366,188900.0
2015-01-08 11:55:00,40.26,40.38,40.25,40.38,130300.0,33.0366,33.1351,33.0284,33.1351,130300.0
2015-01-08 12:00:00,40.38,40.4,40.29,40.29,159700.0,33.1351,33.1515,33.0613,33.0613,159700.0
2015-01-08 12:05:00,40.29,40.32,40.19,40.2,122900.0,33.0613,33.0859,32.9792,32.9874,122900.0
2015-01-08 12:10:00,40.19,40.26,40.16,40.24,148000.0,32.9792,33.0366,32.9546,33.0202,148000.0
2015-01-08 12:15:00,40.25,40.25,40.08,40.09,169400.0,33.0284,33.0284,32.8889,32.8971,169400.0
2015-01-08 12:20:00,40.09,40.12,40.05,40.06,161400.0,32.8971,32.9218,32.8643,32.8725,161400.0
2015-01-08 12:25:00,40.05,40.22,40.05,40.22,168300.0,32.8643,33.0038,32.8643,33.0038,168300.0
2015-01-08 12:30:00,40.22,40.24,40.15,40.19,126500.0,33.0038,33.0202,32.9464,32.9792,126500.0
2015-01-08 12:35:00,40.18,40.26,40.17,40.2,126300.0,32.971,33.0366,32.9628,32.9874,126300.0
2015-01-08 12:40:00,40.2,40.25,40.18,40.22,152900.0,32.9874,33.0284,32.971,33.0038,152900.0
2015-01-08 12:45:00,40.23,40.24,40.12,40.13,197500.0,33.012,33.0202,32.9218,32.93,197500.0
2015-01-08 12:50:00,40.14,40.23,40.11,40.18,122400.0,32.9382,33.012,32.9135,32.971,122400.0
2015-01-08 12:55:00,40.17,40.18,40.09,40.12,85900.0,32.9628,32.971,32.8971,32.9218,85900.0
2015-01-08 13:00:00,40.11,40.15,40.07,40.12,118700.0,32.9135,32.9464,32.8807,32.9218,118700.0
2015-01-08 13:05:00,40.11,40.2,40.1,40.19,285200.0,32.9135,32.9874,32.9053,32.9792,285200.0
2015-01-08 13:10:00,40.19,40.19,40.1,40.15,157500.0,32.9792,32.9792,32.9053,32.9464,157500.0
2015-01-08 13:15:00,40.15,40.16,40.09,40.14,108700.0,32.9464,32.9546,32.8971,32.9382,108700.0
2015-01-08 13:20:00,40.15,40.16,40.12,40.14,57200.0,32.9464,32.9546,32.9218,32.9382,57200.0
2015-01-08 13:25:00,40.15,40.17,40.1,40.14,244600.0,32.9464,32.9628,32.9053,32.9382,244600.0
2015-01-08 13:30:00,40.14,40.17,40.11,40.15,303000.0,32.9382,32.9628,32.9135,32.9464,303000.0
2015-01-08 13:35:00,40.16,40.18,40.11,40.14,127600.0,32.9546,32.971,32.9135,32.9382,127600.0
2015-01-08 13:40:00,40.14,40.22,40.14,40.17,211400.0,32.9382,33.0038,32.9382,32.9628,211400.0
2015-01-08 13:45:00,40.17,40.18,40.01,40.01,212500.0,32.9628,32.971,32.8315,32.8315,212500.0
2015-01-08 13:50:00,40.01,40.03,39.99,40.01,206600.0,32.8315,32.8479,32.8151,32.8315,206600.0
2015-01-08 13:55:00,40.01,40.02,39.89,39.98,298600.0,32.8315,32.8397,32.733,32.8069,298600.0
2015-01-08 14:00:00,39.98,40.03,39.98,39.98,289100.0,32.8069,32.8479,32.8069,32.8069,289100.0
2015-01-08 14:05:00,39.99,40.06,39.95,40.06,208700.0,32.8151,32.8725,32.7823,32.8725,208700.0
2015-01-08 14:10:00,40.06,40.06,40.0,40.01,157900.0,32.8725,32.8725,32.8233,32.8315,157900.0
2015-01-08 14:15:00,40.01,40.08,40.01,40.04,99000.0,32.8315,32.8889,32.8315,32.8561,99000.0
2015-01-08 14:20:00,40.05,40.18,40.04,40.1,144900.0,32.8643,32.971,32.8561,32.9053,144900.0
2015-01-08 14:25:00,40.11,40.23,40.07,40.21,188100.0,32.9135,33.012,32.8807,32.9956,188100.0
2015-01-08 14:30:00,40.21,40.27,40.2,40.2,116000.0,32.9956,33.0448,32.9874,32.9874,116000.0
2015-01-08 14:35:00,40.2,40.22,40.15,40.19,142600.0,32.9874,33.0038,32.9464,32.9792,142600.0
2015-01-08 14:40:00,40.19,40.2,40.14,40.16,104500.0,32.9792,32.9874,32.9382,32.9546,104500.0
2015-01-08 14:45:00,40.16,40.21,40.15,40.16,222200.0,32.9546,32.9956,32.9464,32.9546,222200.0
2015-01-08 14:50:00,40.15,40.19,40.14,40.16,131600.0,32.9464,32.9792,32.9382,32.9546,131600.0
2015-01-08 14:55:00,40.16,40.17,40.11,40.13,164100.0,32.9546,32.9628,32.9135,32.93,164100.0
2015-01-08 15:00:00,40.13,40.17,40.11,40.16,187600.0,32.93,32.9628,32.9135,32.9546,187600.0
2015-01-08 15:05:00,40.16,40.17,40.1,40.11,201700.0,32.9546,32.9628,32.9053,32.9135,201700.0
2015-01-08 15:10:00,40.12,40.19,40.11,40.14,181700.0,32.9218,32.9792,32.9135,32.9382,181700.0
2015-01-08 15:15:00,40.14,40.25,40.14,40.21,192600.0,32.9382,33.0284,32.9382,32.9956,192600.0
2015-01-08 15:20:00,40.2,40.2,40.15,40.18,168000.0,32.9874,32.9874,32.9464,32.971,168000.0
2015-01-08 15:25:00,40.19,40.21,40.17,40.19,127500.0,32.9792,32.9956,32.9628,32.9792,127500.0
2015-01-08 15:30:00,40.19,40.23,40.15,40.22,229100.0,32.9792,33.012,32.9464,33.0038,229100.0
2015-01-08 15:35:00,40.23,40.24,40.15,40.18,183100.0,33.012,33.0202,32.9464,32.971,183100.0
2015-01-08 15:40:00,40.17,40.17,40.12,40.14,233200.0,32.9628,32.9628,32.9218,32.9382,233200.0
2015-01-08 15:45:00,40.14,40.16,40.13,40.15,238000.0,32.9382,32.9546,32.93,32.9464,238000.0
2015-01-08 15:50:00,40.15,40.18,40.14,40.17,292100.0,32.9464,32.971,32.9382,32.9628,292100.0
2015-01-08 15:55:00,40.17,40.24,40.15,40.22,496600.0,32.9628,33.0202,32.9464,33.0038,496600.0
2015-01-09 09:30:00,40.49,40.49,40.19,40.21,395500.0,33.2254,33.2254,32.9792,32.9956,395500.0
2015-01-09 09:35:00,40.2,40.2,39.97,40.13,354600.0,32.9874,32.9874,32.7987,32.93,354600.0
2015-01-09 09:40:00,40.14,40.28,40.1,40.22,458400.0,32.9382,33.053,32.9053,33.0038,458400.0
2015-01-09 09:45:00,40.22,40.27,40.01,40.07,329400.0,33.0038,33.0448,32.8315,32.8807,329400.0
2015-01-09 09:50:00,40.07,40.1,40.0,40.04,359100.0,32.8807,32.9053,32.8233,32.8561,359100.0
2015-01-09 09:55:00,40.03,40.03,39.93,39.97,439600.0,32.8479,32.8479,32.7658,32.7987,439600.0
2015-01-09 10:00:00,39.97,40.08,39.9,39.98,316200.0,32.7987,32.8889,32.7412,32.8069,316200.0
2015-01-09 10:05:00,39.98,40.04,39.95,40.04,223300.0,32.8069,32.8561,32.7823,32.8561,223300.0
2015-01-09 10:10:00,40.04,40.11,40.0,40.04,256500.0,32.8561,32.9135,32.8233,32.8561,256500.0
2015-01-09 10:15:00,40.04,40.05,39.97,40.0,297400.0,32.8561,32.8643,32.7987,32.8233,297400.0
2015-01-09 10:20:00,39.99,40.03,39.95,39.99,145500.0,32.8151,32.8479,32.7823,32.8151,145500.0
2015-01-09 10:25:00,39.99,40.03,39.93,40.01,390700.0,32.8151,32.8479,32.7658,32.8315,390700.0
2015-01-09 10:30:00,40.0,40.0,39.91,39.99,408700.0,32.8233,32.8233,32.7494,32.8151,408700.0
2015-01-09 10:35:00,39.99,40.03,39.96,40.0,217900.0,32.8151,32.8479,32.7905,32.8233,217900.0
2015-01-09 10:40:00,40.0,40.19,39.99,40.18,252400.0,32.8233,32.9792,32.8151,32.971,252400.0
2015-01-09 10:45:00,40.19,40.21,40.15,40.19,199100.0,32.9792,32.9956,32.9464,32.9792,199100.0
2015-01-09 10:50:00,40.18,40.19,40.05,40.1,162700.0,32.971,32.9792,32.8643,32.9053,162700.0
2015-01-09 10:55:00,40.1,40.11,40.05,40.06,107300.0,32.9053,32.9135,32.8643,32.8725,107300.0
2015-01-09 11:00:00,40.06,40.07,39.88,39.9,382900.0,32.8725,32.8807,32.7248,32.7412,382900.0
2015-01-09 11:05:00,39.91,39.99,39.88,39.95,149700.0,32.7494,32.8151,32.7248,32.7823,149700.0
2015-01-09 11:10:00,39.95,39.95,39.85,39.91,415100.0,32.7823,32.7823,32.7002,32.7494,415100.0
2015-01-09 11:15:00,39.91,39.91,39.75,39.83,198900.0,32.7494,32.7494,32.6181,32.6838,198900.0
2015-01-09 11:20:00,39.82,39.89,39.79,39.86,209300.0,32.6756,32.733,32.651,32.7084,209300.0
2015-01-09 11:25:00,39.86,39.89,39.77,39.83,189300.0,32.7084,32.733,32.6346,32.6838,189300.0
2015-01-09 11:30:00,39.83,39.94,39.8,39.9,233500.0,32.6838,32.774,32.6592,32.7412,233500.0
2015-01-09 11:35:00,39.89,39.91,39.84,39.86,120400.0,32.733,32.7494,32.692,32.7084,120400.0
2015-01-09 11:40:00,39.87,39.88,39.81,39.82,112900.0,32.7166,32.7248,32.6674,32.6756,112900.0
2015-01-09 11:45:00,39.83,39.84,39.79,39.8,157800.0,32.6838,32.692,32.651,32.6592,157800.0
2015-01-09 11:50:00,39.8,39.84,39.74,39.81,212100.0,32.6592,32.692,32.6099,32.6674,212100.0
2015-01-09 11:55:00,39.82,39.84,39.77,39.83,124000.0,32.6756,32.692,32.6346,32.6838,124000.0
2015-01-09 12:00:00,39.83,39.88,39.78,39.86,148400.0,32.6838,32.7248,32.6428,32.7084,148400.0
2015-01-09 12:05:00,39.85,39.95,39.84,39.94,168700.0,32.7002,32.7823,32.692,32.774,168700.0
2015-01-09 12:10:00,39.95,39.98,39.9,39.93,139300.0,32.7823,32.8069,32.7412,32.7658,139300.0
2015-01-09 12:15:00,39.93,39.96,39.88,39.93,154100.0,32.7658,32.7905,32.7248,32.7658,154100.0
2015-01-09 12:20:00,39.93,39.98,39.85,39.87,106300.0,32.7658,32.8069,32.7002,32.7166,106300.0
2015-01-09 12:25:00,39.86,39.87,39.8,39.85,83100.0,32.7084,32.7166,32.6592,32.7002,83100.0
2015-01-09 12:30:00,39.86,39.87,39.74,39.75,118600.0,32.7084,32.7166,32.6099,32.6181,118600.0
2015-01-09 12:35:00,39.76,39.8,39.73,39.8,138700.0,32.6263,32.6592,32.6017,32.6592,138700.0
2015-01-09 12:40:00,39.8,39.83,39.73,39.82,79100.0,32.6592,32.6838,32.6017,32.6756,79100.0
2015-01-09 12:45:00,39.83,39.85,39.75,39.77,271400.0,32.6838,32.7002,32.6181,32.6346,271400.0
2015-01-09 12:50:00,39.77,39.83,39.75,39.78,168500.0,32.6346,32.6838,32.6181,32.6428,168500.0
2015-01-09 12:55:00,39.77,39.8,39.73,39.75,219600.0,32.6346,32.6592,32.6017,32.6181,219600.0
2015-01-09 13:00:00,39.74,39.77,39.71,39.74,253600.0,32.6099,32.6346,32.5853,32.6099,253600.0
2015-01-09 13:05:00,39.73,39.75,39.68,39.72,171500.0,32.6017,32.6181,32.5607,32.5935,171500.0
2015-01-09 13:10:00,39.72,39.73,39.63,39.67,127900.0,32.5935,32.6017,32.5197,32.5525,127900.0
2015-01-09 13:15:00,39.66,39.77,39.66,39.76,368200.0,32.5443,32.6346,32.5443,32.6263,368200.0
2015-01-09 13:20:00,39.76,39.83,39.75,39.76,125200.0,32.6263,32.6838,32.6181,32.6263,125200.0
2015-01-09 13:25:00,39.77,39.79,39.74,39.79,130100.0,32.6346,32.651,32.6099,32.651,130100.0
2015-01-09 13:30:00,39.78,39.83,39.78,39.81,122200.0,32.6428,32.6838,32.6428,32.6674,122200.0
2015-01-09 13:35:00,39.82,39.84,39.78,39.81,124100.0,32.6756,32.692,32.6428,32.6674,124100.0
2015-01-09 13:40:00,39.81,39.86,39.76,39.79,153100.0,32.6674,32.7084,32.6263,32.651,153100.0
2015-01-09 13:45:00,39.8,39.89,39.8,39.87,148400.0,32.6592,32.733,32.6592,32.7166,148400.0
2015-01-09 13:50:00,39.87,39.97,39.86,39.9,198300.0,32.7166,32.7987,32.7084,32.7412,198300.0
2015-01-09 13:55:00,39.9,39.94,39.84,39.9,156400.0,32.7412,32.774,32.692,32.7412,156400.0
2015-01-09 14:00:00,39.9,39.9,39.83,39.86,106100.0,32.7412,32.7412,32.6838,32.7084,106100.0
2015-01-09 14:05:00,39.86,39.91,39.82,39.87,132000.0,32.7084,32.7494,32.6756,32.7166,132000.0
2015-01-09 14:10:00,39.87,39.91,39.86,39.89,138700.0,32.7166,32.7494,32.7084,32.733,138700.0
2015-01-09 14:15:00,39.88,39.9,39.85,39.85,147900.0,32.7248,32.7412,32.7002,32.7002,147900.0
2015-01-09 14:20:00,39.86,39.87,39.8,39.84,161400.0,32.7084,32.7166,32.6592,32.692,161400.0
2015-01-09 14:25:00,39.84,39.85,39.78,39.79,142500.0,32.692,32.7002,32.6428,32.651,142500.0
2015-01-09 14:30:00,39.79,39.8,39.75,39.8,162700.0,32.651,32.6592,32.6181,32.6592,162700.0
2015-01-09 14:35:00,39.8,39.89,39.77,39.87,110500.0,32.6592,32.733,32.6346,32.7166,110500.0
2015-01-09 14:40:00,39.87,39.9,39.83,39.84,106600.0,32.7166,32.7412,32.6838,32.692,106600.0
2015-01-09 14:45:00,39.84,39.84,39.78,39.8,49300.0,32.692,32.692,32.6428,32.6592,49300.0
2015-01-09 14:50:00,39.79,39.9,39.79,39.86,80400.0,32.651,32.7412,32.651,32.7084,80400.0
2015-01-09 14:55:00,39.86,39.87,39.83,39.86,65900.0,32.7084,32.7166,32.6838,32.7084,65900.0
2015-01-09 15:00:00,39.85,39.89,39.81,39.89,71700.0,32.7002,32.733,32.6674,32.733,71700.0
2015-01-09 15:05:00,39.89,39.9,39.86,39.89,119900.0,32.733,32.7412,32.7084,32.733,119900.0
2015-01-09 15:10:00,39.89,39.95,39.89,39.93,130300.0,32.733,32.7823,32.733,32.7658,130300.0
2015-01-09 15:15:00,39.93,39.94,39.88,39.9,173200.0,32.7658,32.774,32.7248,32.7412,173200.0
2015-01-09 15:20:00,39.91,39.94,39.87,39.9,164200.0,32.7494,32.774,32.7166,32.7412,164200.0
2015-01-09 15:25:00,39.89,39.92,39.85,39.87,165100.0,32.733,32.7576,32.7002,32.7166,165100.0
2015-01-09 15:30:00,39.86,39.92,39.84,39.89,157400.0,32.7084,32.7576,32.692,32.733,157400.0
2015-01-09 15:35:00,39.9,39.9,39.85,39.89,143200.0,32.7412,32.7412,32.7002,32.733,143200.0
2015-01-09 15:40:00,39.89,39.93,39.88,39.9,176700.0,32.733,32.7658,32.7248,32.7412,176700.0
2015-01-09 15:45:00,39.9,39.91,39.85,39.85,211900.0,32.7412,32.7494,32.7002,32.7002,211900.0
2015-01-09 15:50:00,39.85,39.87,39.77,39.81,269500.0,32.7002,32.7166,32.6346,32.6674,269500.0
2015-01-09 15:55:00,39.82,39.83,39.78,39.81,493600.0,32.6756,32.6838,32.6428,32.6674,493600.0
2015-01-12 09:30:00,38.8,38.98,38.6,38.86,728300.0,31.8386,31.9863,31.6745,31.8878,728300.0
2015-01-12 09:35:00,38.89,38.89,38.52,38.53,472700.0,31.9124,31.9124,31.6088,31.617,472700.0
2015-01-12 09:40:00,38.52,38.62,38.49,38.57,541100.0,31.6088,31.6909,31.5842,31.6499,541100.0
2015-01-12 09:45:00,38.57,38.57,38.31,38.31,555000.0,31.6499,31.6499,31.4365,31.4365,555000.0
2015-01-12 09:50:00,38.31,38.54,38.28,38.48,340000.0,31.4365,31.6252,31.4119,31.576,340000.0
2015-01-12 09:55:00,38.49,38.65,38.45,38.53,324400.0,31.5842,31.7155,31.5514,31.617,324400.0
2015-01-12 10:00:00,38.52,38.53,38.41,38.48,471800.0,31.6088,31.617,31.5186,31.576,471800.0
2015-01-12 10:05:00,38.48,38.55,38.46,38.52,437200.0,31.576,31.6334,31.5596,31.6088,437200.0
2015-01-12 10:10:00,38.51,38.62,38.48,38.56,428300.0,31.6006,31.6909,31.576,31.6416,428300.0
2015-01-12 10:15:00,38.56,38.61,38.5,38.53,314500.0,31.6416,31.6827,31.5924,31.617,314500.0
2015-01-12 10:20:00,38.54,38.6,38.51,38.54,413000.0,31.6252,31.6745,31.6006,31.6252,413000.0
2015-01-12 10:25:00,38.53,38.57,38.5,38.53,352900.0,31.617,31.6499,31.5924,31.617,352900.0
2015-01-12 10:30:00,38.52,38.54,38.46,38.53,353100.0,31.6088,31.6252,31.5596,31.617,353100.0
2015-01-12 10:35:00,38.52,38.56,38.48,38.55,497900.0,31.6088,31.6416,31.576,31.6334,497900.0
2015-01-12 10:40:00,38.55,38.55,38.46,38.47,358300.0,31.6334,31.6334,31.5596,31.5678,358300.0
2015-01-12 10:45:00,38.46,38.52,38.43,38.44,511400.0,31.5596,31.6088,31.535,31.5432,511400.0
2015-01-12 10:50:00,38.46,38.52,38.43,38.43,228300.0,31.5596,31.6088,31.535,31.535,228300.0
2015-01-12 10:55:00,38.43,38.48,38.35,38.48,413800.0,31.535,31.576,31.4693,31.576,413800.0
2015-01-12 11:00:00,38.48,38.5,38.45,38.47,263700.0,31.576,31.5924,31.5514,31.5678,263700.0
2015-01-12 11:05:00,38.47,38.57,38.46,38.51,263000.0,31.5678,31.6499,31.5596,31.6006,263000.0
2015-01-12 11:10:00,38.51,38.53,38.46,38.48,199300.0,31.6006,31.617,31.5596,31.576,199300.0
2015-01-12 11:15:00,38.48,38.52,38.47,38.52,396300.0,31.576,31.6088,31.5678,31.6088,396300.0
2015-01-12 11:20:00,38.52,38.56,38.48,38.55,229900.0,31.6088,31.6416,31.576,31.6334,229900.0
2015-01-12 11:25:00,38.54,38.55,38.47,38.47,356800.0,31.6252,31.6334,31.5678,31.5678,356800.0
2015-01-12 11:30:00,38.48,38.53,38.45,38.51,188500.0,31.576,31.617,31.5514,31.6006,188500.0
2015-01-12 11:35:00,38.51,38.54,38.49,38.52,145100.0,31.6006,31.6252,31.5842,31.6088,145100.0
2015-01-12 11:40:00,38.52,38.56,38.49,38.52,138100.0,31.6088,31.6416,31.5842,31.6088,138100.0
2015-01-12 11:45:00,38.52,38.53,38.47,38.49,262400.0,31.6088,31.617,31.5678,31.5842,262400.0
2015-01-12 11:50:00,38.48,38.52,38.47,38.52,185700.0,31.576,31.6088,31.5678,31.6088,185700.0
2015-01-12 11:55:00,38.52,38.55,38.5,38.54,100700.0,31.6088,31.6334,31.5924,31.6252,100700.0
2015-01-12 12:00:00,38.53,38.58,38.52,38.55,161100.0,31.617,31.6581,31.6088,31.6334,161100.0
2015-01-12 12:05:00,38.54,38.56,38.5,38.51,180500.0,31.6252,31.6416,31.5924,31.6006,180500.0
2015-01-12 12:10:00,38.52,38.55,38.5,38.5,230500.0,31.6088,31.6334,31.5924,31.5924,230500.0
2015-01-12 12:15:00,38.51,38.55,38.5,38.54,242300.0,31.6006,31.6334,31.5924,31.6252,242300.0
2015-01-12 12:20:00,38.54,38.57,38.52,38.56,122800.0,31.6252,31.6499,31.6088,31.6416,122800.0
2015-01-12 12:25:00,38.56,38.56,38.51,38.52,140200.0,31.6416,31.6416,31.6006,31.6088,140200.0
2015-01-12 12:30:00,38.52,38.56,38.51,38.52,138000.0,31.6088,31.6416,31.6006,31.6088,138000.0
2015-01-12 12:35:00,38.52,38.56,38.48,38.55,190300.0,31.6088,31.6416,31.576,31.6334,190300.0
2015-01-12 12:40:00,38.55,38.56,38.51,38.53,102100.0,31.6334,31.6416,31.6006,31.617,102100.0
2015-01-12 12:45:00,38.54,38.55,38.5,38.53,205900.0,31.6252,31.6334,31.5924,31.617,205900.0
2015-01-12 12:50:00,38.54,38.55,38.5,38.5,228400.0,31.6252,31.6334,31.5924,31.5924,228400.0
2015-01-12 12:55:00,38.51,38.53,38.48,38.51,211400.0,31.6006,31.617,31.576,31.6006,211400.0
2015-01-12 13:00:00,38.51,38.58,38.48,38.56,147100.0,31.6006,31.6581,31.576,31.6416,147100.0
2015-01-12 13:05:00,38.54,38.56,38.51,38.53,326900.0,31.6252,31.6416,31.6006,31.617,326900.0
2015-01-12 13:10:00,38.52,38.55,38.52,38.55,84300.0,31.6088,31.6334,31.6088,31.6334,84300.0
2015-01-12 13:15:00,38.55,38.57,38.54,38.56,105000.0,31.6334,31.6499,31.6252,31.6416,105000.0
2015-01-12 13:20:00,38.55,38.56,38.51,38.54,268500.0,31.6334,31.6416,31.6006,31.6252,268500.0
2015-01-12 13:25:00,38.55,38.56,38.52,38.52,86400.0,31.6334,31.6416,31.6088,31.6088,86400.0
2015-01-12 13:30:00,38.52,38.56,38.52,38.55,116400.0,31.6088,31.6416,31.6088,31.6334,116400.0
2015-01-12 13:35:00,38.55,38.56,38.52,38.54,87000.0,31.6334,31.6416,31.6088,31.6252,87000.0
2015-01-12 13:40:00,38.54,38.56,38.52,38.54,86200.0,31.6252,31.6416,31.6088,31.6252,86200.0
2015-01-12 13:45:00,38.54,38.57,38.53,38.55,140000.0,31.6252,31.6499,31.617,31.6334,140000.0
2015-01-12 13:50:00,38.55,38.58,38.55,38.56,228700.0,31.6334,31.6581,31.6334,31.6416,228700.0
2015-01-12 13:55:00,38.57,38.58,38.53,38.56,306500.0,31.6499,31.6581,31.617,31.6416,306500.0
2015-01-12 14:00:00,38.57,38.59,38.54,38.58,222800.0,31.6499,31.6663,31.6252,31.6581,222800.0
2015-01-12 14:05:00,38.59,38.6,38.55,38.59,183100.0,31.6663,31.6745,31.6334,31.6663,183100.0
2015-01-12 14:10:00,38.59,38.61,38.56,38.6,112300.0,31.6663,31.6827,31.6416,31.6745,112300.0
2015-01-12 14:15:00,38.59,38.61,38.54,38.55,65400.0,31.6663,31.6827,31.6252,31.6334,65400.0
2015-01-12 14:20:00,38.55,38.58,38.52,38.55,121700.0,31.6334,31.6581,31.6088,31.6334,121700.0
2015-01-12 14:25:00,38.55,38.57,38.53,38.54,206700.0,31.6334,31.6499,31.617,31.6252,206700.0
2015-01-12 14:30:00,38.53,38.55,38.51,38.53,180900.0,31.617,31.6334,31.6006,31.617,180900.0
2015-01-12 14:35:00,38.53,38.54,38.49,38.5,312900.0,31.617,31.6252,31.5842,31.5924,312900.0
2015-01-12 14:40:00,38.5,38.51,38.48,38.5,469400.0,31.5924,31.6006,31.576,31.5924,469400.0
2015-01-12 14:45:00,38.51,38.54,38.47,38.48,334200.0,31.6006,31.6252,31.5678,31.576,334200.0
2015-01-12 14:50:00,38.47,38.5,38.46,38.48,151900.0,31.5678,31.5924,31.5596,31.576,151900.0
2015-01-12 14:55:00,38.47,38.5,38.46,38.5,151900.0,31.5678,31.5924,31.5596,31.5924,151900.0
2015-01-12 15:00:00,38.49,38.52,38.48,38.49,169600.0,31.5842,31.6088,31.576,31.5842,169600.0
2015-01-12 15:05:00,38.48,38.5,38.43,38.43,159500.0,31.576,31.5924,31.535,31.535,159500.0
2015-01-12 15:10:00,38.44,38.45,38.4,38.41,172300.0,31.5432,31.5514,31.5104,31.5186,172300.0
2015-01-12 15:15:00,38.41,38.48,38.41,38.47,282700.0,31.5186,31.576,31.5186,31.5678,282700.0
2015-01-12 15:20:00,38.48,38.49,38.42,38.44,152600.0,31.576,31.5842,31.5268,31.5432,152600.0
2015-01-12 15:25:00,38.44,38.49,38.43,38.47,200300.0,31.5432,31.5842,31.535,31.5678,200300.0
2015-01-12 15:30:00,38.47,38.48,38.37,38.37,351100.0,31.5678,31.576,31.4857,31.4857,351100.0
2015-01-12 15:35:00,38.37,38.38,38.35,38.37,214100.0,31.4857,31.4939,31.4693,31.4857,214100.0
2015-01-12 15:40:00,38.37,38.4,38.35,38.36,383600.0,31.4857,31.5104,31.4693,31.4775,383600.0
2015-01-12 15:45:00,38.38,38.54,38.36,38.54,479700.0,31.4939,31.6252,31.4775,31.6252,479700.0
2015-01-12 15:50:00,38.54,38.56,38.51,38.56,353800.0,31.6252,31.6416,31.6006,31.6416,353800.0
2015-01-12 15:55:00,38.55,38.57,38.51,38.53,695100.0,31.6334,31.6499,31.6006,31.617,695100.0
2015-01-13 09:30:00,38.65,38.78,38.58,38.77,420300.0,31.7155,31.8222,31.6581,31.814,420300.0
2015-01-13 09:35:00,38.77,38.79,38.62,38.74,347600.0,31.814,31.8304,31.6909,31.7894,347600.0
2015-01-13 09:40:00,38.73,38.77,38.65,38.75,385800.0,31.7811,31.814,31.7155,31.7976,385800.0
2015-01-13 09:45:00,38.76,39.0,38.75,38.97,411800.0,31.8058,32.0027,31.7976,31.9781,411800.0
2015-01-13 09:50:00,38.97,39.1,38.93,39.01,461600.0,31.9781,32.0848,31.9453,32.0109,461600.0
2015-01-13 09:55:00,39.0,39.29,38.99,39.28,337800.0,32.0027,32.2407,31.9945,32.2325,337800.0
2015-01-13 10:00:00,39.27,39.45,39.17,39.27,496800.0,32.2243,32.372,32.1422,32.2243,496800.0
2015-01-13 10:05:00,39.26,39.31,39.09,39.1,209900.0,32.2161,32.2571,32.0766,32.0848,209900.0
2015-01-13 10:10:00,39.1,39.19,38.99,39.0,306800.0,32.0848,32.1586,31.9945,32.0027,306800.0
2015-01-13 10:15:00,39.01,39.07,38.92,38.94,177900.0,32.0109,32.0601,31.9371,31.9535,177900.0
2015-01-13 10:20:00,38.94,39.07,38.93,39.0,221800.0,31.9535,32.0601,31.9453,32.0027,221800.0
2015-01-13 10:25:00,38.99,39.08,38.99,39.02,200300.0,31.9945,32.0683,31.9945,32.0191,200300.0
2015-01-13 10:30:00,39.03,39.12,38.99,39.1,334200.0,32.0273,32.1012,31.9945,32.0848,334200.0
2015-01-13 10:35:00,39.09,39.15,38.94,38.97,355500.0,32.0766,32.1258,31.9535,31.9781,355500.0
2015-01-13 10:40:00,38.97,39.01,38.94,38.96,245000.0,31.9781,32.0109,31.9535,31.9699,245000.0
2015-01-13 10:45:00,38.95,39.06,38.95,39.01,218800.0,31.9617,32.0519,31.9617,32.0109,218800.0
2015-01-13 10:50:00,39.02,39.1,39.0,39.02,302400.0,32.0191,32.0848,32.0027,32.0191,302400.0
2015-01-13 10:55:00,39.02,39.12,39.02,39.05,186300.0,32.0191,32.1012,32.0191,32.0437,186300.0
2015-01-13 11:00:00,39.05,39.05,39.0,39.01,93300.0,32.0437,32.0437,32.0027,32.0109,93300.0
2015-01-13 11:05:00,39.0,39.04,38.92,38.93,256400.0,32.0027,32.0355,31.9371,31.9453,256400.0
2015-01-13 11:10:00,38.93,38.96,38.9,38.93,371000.0,31.9453,31.9699,31.9206,31.9453,371000.0
2015-01-13 11:15:00,38.93,38.93,38.87,38.87,321800.0,31.9453,31.9453,31.896,31.896,321800.0
2015-01-13 11:20:00,38.87,38.88,38.81,38.88,165600.0,31.896,31.9042,31.8468,31.9042,165600.0
2015-01-13 11:25:00,38.88,38.97,38.87,38.97,339900.0,31.9042,31.9781,31.896,31.9781,339900.0
2015-01-13 11:30:00,38.97,39.04,38.93,38.93,159700.0,31.9781,32.0355,31.9453,31.9453,159700.0
2015-01-13 11:35:00,38.94,38.97,38.87,38.92,162000.0,31.9535,31.9781,31.896,31.9371,162000.0
2015-01-13 11:40:00,38.92,38.94,38.84,38.86,205700.0,31.9371,31.9535,31.8714,31.8878,205700.0
2015-01-13 11:45:00,38.86,38.96,38.83,38.94,95300.0,31.8878,31.9699,31.8632,31.9535,95300.0
2015-01-13 11:50:00,38.94,38.94,38.85,38.86,51500.0,31.9535,31.9535,31.8796,31.8878,51500.0
2015-01-13 11:55:00,38.86,38.89,38.81,38.83,125900.0,31.8878,31.9124,31.8468,31.8632,125900.0
2015-01-13 12:00:00,38.83,38.91,38.81,38.89,171900.0,31.8632,31.9289,31.8468,31.9124,171900.0
2015-01-13 12:05:00,38.9,38.91,38.87,38.87,190700.0,31.9206,31.9289,31.896,31.896,190700.0
2015-01-13 12:10:00,38.88,38.89,38.82,38.84,126200.0,31.9042,31.9124,31.855,31.8714,126200.0
2015-01-13 12:15:00,38.84,38.87,38.8,38.82,185300.0,31.8714,31.896,31.8386,31.855,185300.0
2015-01-13 12:20:00,38.82,38.83,38.79,38.82,190400.0,31.855,31.8632,31.8304,31.855,190400.0
2015-01-13 12:25:00,38.81,38.84,38.79,38.82,121600.0,31.8468,31.8714,31.8304,31.855,121600.0
2015-01-13 12:30:00,38.81,38.82,38.74,38.76,150000.0,31.8468,31.855,31.7894,31.8058,150000.0
2015-01-13 12:35:00,38.75,38.79,38.75,38.76,114000.0,31.7976,31.8304,31.7976,31.8058,114000.0
2015-01-13 12:40:00,38.76,38.79,38.75,38.75,208700.0,31.8058,31.8304,31.7976,31.7976,208700.0
2015-01-13 12:45:00,38.76,38.83,38.75,38.79,205000.0,31.8058,31.8632,31.7976,31.8304,205000.0
2015-01-13 12:50:00,38.79,38.83,38.75,38.75,233900.0,31.8304,31.8632,31.7976,31.7976,233900.0
2015-01-13 12:55:00,38.75,38.77,38.74,38.76,111900.0,31.7976,31.814,31.7894,31.8058,111900.0
2015-01-13 13:00:00,38.76,38.76,38.69,38.74,343800.0,31.8058,31.8058,31.7483,31.7894,343800.0
2015-01-13 13:05:00,38.74,38.75,38.67,38.71,145400.0,31.7894,31.7976,31.7319,31.7647,145400.0
2015-01-13 13:10:00,38.71,38.74,38.69,38.7,129300.0,31.7647,31.7894,31.7483,31.7565,129300.0
2015-01-13 13:15:00,38.69,38.74,38.68,38.71,174300.0,31.7483,31.7894,31.7401,31.7647,174300.0
2015-01-13 13:20:00,38.71,38.71,38.65,38.66,237200.0,31.7647,31.7647,31.7155,31.7237,237200.0
2015-01-13 13:25:00,38.66,38.68,38.52,38.56,444300.0,31.7237,31.7401,31.6088,31.6416,444300.0
2015-01-13 13:30:00,38.56,38.57,38.49,38.57,247800.0,31.6416,31.6499,31.5842,31.6499,247800.0
2015-01-13 13:35:00,38.56,38.62,38.54,38.58,286900.0,31.6416,31.6909,31.6252,31.6581,286900.0
2015-01-13 13:40:00,38.57,38.63,38.54,38.62,212300.0,31.6499,31.6991,31.6252,31.6909,212300.0
2015-01-13 13:45:00,38.61,38.63,38.56,38.58,103900.0,31.6827,31.6991,31.6416,31.6581,103900.0
2015-01-13 13:50:00,38.57,38.58,38.51,38.55,275200.0,31.6499,31.6581,31.6006,31.6334,275200.0
2015-01-13 13:55:00,38.55,38.62,38.52,38.57,140000.0,31.6334,31.6909,31.6088,31.6499,140000.0
2015-01-13 14:00:00,38.57,38.57,38.49,38.52,280000.0,31.6499,31.6499,31.5842,31.6088,280000.0
2015-01-13 14:05:00,38.52,38.54,38.48,38.5,221800.0,31.6088,31.6252,31.576,31.5924,221800.0
2015-01-13 14:10:00,38.5,38.52,38.31,38.32,428100.0,31.5924,31.6088,31.4365,31.4447,428100.0
2015-01-13 14:15:00,38.33,38.37,38.3,38.32,151100.0,31.4529,31.4857,31.4283,31.4447,151100.0
2015-01-13 14:20:00,38.32,38.4,38.32,38.37,261800.0,31.4447,31.5104,31.4447,31.4857,261800.0
2015-01-13 14:25:00,38.37,38.43,38.35,38.41,242500.0,31.4857,31.535,31.4693,31.5186,242500.0
2015-01-13 14:30:00,38.42,38.44,38.37,38.41,168400.0,31.5268,31.5432,31.4857,31.5186,168400.0
2015-01-13 14:35:00,38.41,38.5,38.37,38.5,220700.0,31.5186,31.5924,31.4857,31.5924,220700.0
2015-01-13 14:40:00,38.49,38.53,38.49,38.53,178100.0,31.5842,31.617,31.5842,31.617,178100.0
2015-01-13 14:45:00,38.53,38.54,38.46,38.49,191100.0,31.617,31.6252,31.5596,31.5842,191100.0
2015-01-13 14:50:00,38.5,38.53,38.47,38.48,196400.0,31.5924,31.617,31.5678,31.576,196400.0
2015-01-13 14:55:00,38.48,38.5,38.39,38.4,209200.0,31.576,31.5924,31.5021,31.5104,209200.0
2015-01-13 15:00:00,38.4,38.41,38.35,38.36,164000.0,31.5104,31.5186,31.4693,31.4775,164000.0
2015-01-13 15:05:00,38.35,38.37,38.31,38.32,242700.0,31.4693,31.4857,31.4365,31.4447,242700.0
2015-01-13 15:10:00,38.32,38.42,38.31,38.41,316100.0,31.4447,31.5268,31.4365,31.5186,316100.0
2015-01-13 15:15:00,38.42,38.46,38.39,38.41,260400.0,31.5268,31.5596,31.5021,31.5186,260400.0
2015-01-13 15:20:00,38.42,38.45,38.37,38.38,202600.0,31.5268,31.5514,31.4857,31.4939,202600.0
2015-01-13 15:25:00,38.39,38.46,38.37,38.37,253600.0,31.5021,31.5596,31.4857,31.4857,253600.0
2015-01-13 15:30:00,38.36,38.49,38.35,38.47,428400.0,31.4775,31.5842,31.4693,31.5678,428400.0
2015-01-13 15:35:00,38.47,38.61,38.46,38.6,464300.0,31.5678,31.6827,31.5596,31.6745,464300.0
2015-01-13 15:40:00,38.61,38.62,38.49,38.54,536600.0,31.6827,31.6909,31.5842,31.6252,536600.0
2015-01-13 15:45:00,38.53,38.53,38.35,38.36,360900.0,31.617,31.617,31.4693,31.4775,360900.0
2015-01-13 15:50:00,38.36,38.39,38.28,38.34,476100.0,31.4775,31.5021,31.4119,31.4611,476100.0
2015-01-13 15:55:00,38.34,38.37,38.25,38.27,1017200.0,31.4611,31.4857,31.3873,31.4037,1017200.0
2015-01-14 09:30:00,38.05,38.28,37.9,38.18,927000.0,31.2231,31.4119,31.1001,31.3298,927000.0
2015-01-14 09:35:00,38.2,38.34,38.16,38.34,841500.0,31.3462,31.4611,31.3134,31.4611,841500.0
2015-01-14 09:40:00,38.34,38.4,38.17,38.23,620300.0,31.4611,31.5104,31.3216,31.3709,620300.0
2015-01-14 09:45:00,38.22,38.22,38.01,38.14,464300.0,31.3626,31.3626,31.1903,31.297,464300.0
2015-01-14 09:50:00,38.14,38.16,38.05,38.07,254500.0,31.297,31.3134,31.2231,31.2396,254500.0
2015-01-14 09:55:00,38.08,38.08,37.8,37.83,589100.0,31.2478,31.2478,31.018,31.0426,589100.0
2015-01-14 10:00:00,37.83,37.88,37.75,37.81,452900.0,31.0426,31.0837,30.977,31.0262,452900.0
2015-01-14 10:05:00,37.8,38.03,37.8,37.99,441800.0,31.018,31.2067,31.018,31.1739,441800.0
2015-01-14 10:10:00,38.0,38.02,37.92,37.94,341700.0,31.1821,31.1985,31.1165,31.1329,341700.0
2015-01-14 10:15:00,37.93,37.94,37.84,37.91,252300.0,31.1247,31.1329,31.0508,31.1083,252300.0
2015-01-14 10:20:00,37.9,37.92,37.83,37.9,193700.0,31.1001,31.1165,31.0426,31.1001,193700.0
2015-01-14 10:25:00,37.91,37.93,37.85,37.91,105600.0,31.1083,31.1247,31.059,31.1083,105600.0
2015-01-14 10:30:00,37.9,37.91,37.77,37.81,381300.0,31.1001,31.1083,30.9934,31.0262,381300.0
2015-01-14 10:35:00,37.81,37.96,37.77,37.95,361900.0,31.0262,31.1493,30.9934,31.1411,361900.0
2015-01-14 10:40:00,37.95,38.03,37.89,38.0,463100.0,31.1411,31.2067,31.0919,31.1821,463100.0
2015-01-14 10:45:00,38.0,38.03,37.91,37.94,390800.0,31.1821,31.2067,31.1083,31.1329,390800.0
2015-01-14 10:50:00,37.94,37.98,37.9,37.92,226300.0,31.1329,31.1657,31.1001,31.1165,226300.0
2015-01-14 10:55:00,37.93,37.94,37.85,37.85,353400.0,31.1247,31.1329,31.059,31.059,353400.0
2015-01-14 11:00:00,37.85,37.85,37.78,37.8,250800.0,31.059,31.059,31.0016,31.018,250800.0
2015-01-14 11:05:00,37.8,37.83,37.77,37.79,310600.0,31.018,31.0426,30.9934,31.0098,310600.0
2015-01-14 11:10:00,37.79,37.8,37.75,37.76,352800.0,31.0098,31.018,30.977,30.9852,352800.0
2015-01-14 11:15:00,37.76,37.77,37.73,37.73,408100.0,30.9852,30.9934,30.9606,30.9606,408100.0
2015-01-14 11:20:00,37.73,37.8,37.73,37.77,293600.0,30.9606,31.018,30.9606,30.9934,293600.0
2015-01-14 11:25:00,37.76,37.79,37.74,37.76,340200.0,30.9852,31.0098,30.9688,30.9852,340200.0
2015-01-14 11:30:00,37.76,37.81,37.75,37.79,236200.0,30.9852,31.0262,30.977,31.0098,236200.0
2015-01-14 11:35:00,37.78,37.79,37.75,37.78,157600.0,31.0016,31.0098,30.977,31.0016,157600.0
2015-01-14 11:40:00,37.78,37.86,37.78,37.8,1289800.0,31.0016,31.0672,31.0016,31.018,1289800.0
2015-01-14 11:45:00,37.8,37.81,37.76,37.77,243400.0,31.018,31.0262,30.9852,30.9934,243400.0
2015-01-14 11:50:00,37.77,37.79,37.65,37.7,341900.0,30.9934,31.0098,30.8949,30.9359,341900.0
2015-01-14 11:55:00,37.7,37.7,37.56,37.59,232600.0,30.9359,30.9359,30.8211,30.8457,232600.0
2015-01-14 12:00:00,37.58,37.62,37.56,37.59,154600.0,30.8375,30.8703,30.8211,30.8457,154600.0
2015-01-14 12:05:00,37.58,37.59,37.48,37.5,324300.0,30.8375,30.8457,30.7554,30.7718,324300.0
2015-01-14 12:10:00,37.5,37.51,37.36,37.44,288500.0,30.7718,30.78,30.6569,30.7226,288500.0
2015-01-14 12:15:00,37.44,37.48,37.4,37.46,177000.0,30.7226,30.7554,30.6898,30.739,177000.0
2015-01-14 12:20:00,37.47,37.51,37.45,37.51,104800.0,30.7472,30.78,30.7308,30.78,104800.0
2015-01-14 12:25:00,37.5,37.54,37.48,37.48,174600.0,30.7718,30.8047,30.7554,30.7554,174600.0
2015-01-14 12:30:00,37.48,37.55,37.45,37.54,243300.0,30.7554,30.8129,30.7308,30.8047,243300.0
2015-01-14 12:35:00,37.54,37.69,37.52,37.67,123300.0,30.8047,30.9277,30.7882,30.9113,123300.0
2015-01-14 12:40:00,37.67,37.68,37.58,37.59,111000.0,30.9113,30.9195,30.8375,30.8457,111000.0
2015-01-14 12:45:00,37.59,37.63,37.54,37.57,78900.0,30.8457,30.8785,30.8047,30.8293,78900.0
2015-01-14 12:50:00,37.58,37.58,37.53,37.57,103600.0,30.8375,30.8375,30.7964,30.8293,103600.0
2015-01-14 12:55:00,37.57,37.66,37.54,37.65,94000.0,30.8293,30.9031,30.8047,30.8949,94000.0
2015-01-14 13:00:00,37.66,37.67,37.55,37.58,106700.0,30.9031,30.9113,30.8129,30.8375,106700.0
2015-01-14 13:05:00,37.59,37.6,37.48,37.5,132800.0,30.8457,30.8539,30.7554,30.7718,132800.0
2015-01-14 13:10:00,37.5,37.52,37.45,37.47,85100.0,30.7718,30.7882,30.7308,30.7472,85100.0
2015-01-14 13:15:00,37.47,37.55,37.45,37.54,139600.0,30.7472,30.8129,30.7308,30.8047,139600.0
2015-01-14 13:20:00,37.54,37.55,37.48,37.51,220100.0,30.8047,30.8129,30.7554,30.78,220100.0
2015-01-14 13:25:00,37.5,37.56,37.49,37.51,115300.0,30.7718,30.8211,30.7636,30.78,115300.0
2015-01-14 13:30:00,37.5,37.53,37.46,37.51,131400.0,30.7718,30.7964,30.739,30.78,131400.0
2015-01-14 13:35:00,37.5,37.53,37.45,37.45,126000.0,30.7718,30.7964,30.7308,30.7308,126000.0
2015-01-14 13:40:00,37.45,37.46,37.4,37.45,172600.0,30.7308,30.739,30.6898,30.7308,172600.0
2015-01-14 13:45:00,37.45,37.52,37.42,37.52,170300.0,30.7308,30.7882,30.7062,30.7882,170300.0
2015-01-14 13:50:00,37.52,37.52,37.4,37.41,154000.0,30.7882,30.7882,30.6898,30.698,154000.0
2015-01-14 13:55:00,37.42,37.47,37.39,37.4,128400.0,30.7062,30.7472,30.6816,30.6898,128400.0
2015-01-14 14:00:00,37.4,37.5,37.38,37.5,154800.0,30.6898,30.7718,30.6734,30.7718,154800.0
2015-01-14 14:05:00,37.5,37.52,37.43,37.47,123700.0,30.7718,30.7882,30.7144,30.7472,123700.0
2015-01-14 14:10:00,37.47,37.73,37.45,37.71,301900.0,30.7472,30.9606,30.7308,30.9442,301900.0
2015-01-14 14:15:00,37.72,37.77,37.67,37.75,606400.0,30.9524,30.9934,30.9113,30.977,606400.0
2015-01-14 14:20:00,37.75,37.76,37.62,37.65,438500.0,30.977,30.9852,30.8703,30.8949,438500.0
2015-01-14 14:25:00,37.65,37.9,37.62,37.9,819500.0,30.8949,31.1001,30.8703,31.1001,819500.0
2015-01-14 14:30:00,37.89,38.16,37.85,38.0,593300.0,31.0919,31.3134,31.059,31.1821,593300.0
2015-01-14 14:35:00,38.0,38.02,37.88,37.9,385700.0,31.1821,31.1985,31.0837,31.1001,385700.0
2015-01-14 14:40:00,37.9,37.94,37.77,37.77,335700.0,31.1001,31.1329,30.9934,30.9934,335700.0
2015-01-14 14:45:00,37.78,37.8,37.69,37.73,288000.0,31.0016,31.018,30.9277,30.9606,288000.0
2015-01-14 14:50:00,37.73,37.74,37.66,37.7,220600.0,30.9606,30.9688,30.9031,30.9359,220600.0
2015-01-14 14:55:00,37.69,37.76,37.69,37.72,225000.0,30.9277,30.9852,30.9277,30.9524,225000.0
2015-01-14 15:00:00,37.73,37.89,37.72,37.88,162400.0,30.9606,31.0919,30.9524,31.0837,162400.0
2015-01-14 15:05:00,37.88,38.01,37.82,37.99,348700.0,31.0837,31.1903,31.0344,31.1739,348700.0
2015-01-14 15:10:00,38.0,38.06,37.89,38.04,253300.0,31.1821,31.2314,31.0919,31.2149,253300.0
2015-01-14 15:15:00,38.05,38.37,38.05,38.34,436200.0,31.2231,31.4857,31.2231,31.4611,436200.0
2015-01-14 15:20:00,38.36,38.38,38.15,38.22,452500.0,31.4775,31.4939,31.3052,31.3626,452500.0
2015-01-14 15:25:00,38.22,38.35,38.13,38.34,261900.0,31.3626,31.4693,31.2888,31.4611,261900.0
2015-01-14 15:30:00,38.34,38.39,38.23,38.24,314200.0,31.4611,31.5021,31.3709,31.3791,314200.0
2015-01-14 15:35:00,38.24,38.31,38.17,38.23,258100.0,31.3791,31.4365,31.3216,31.3709,258100.0
2015-01-14 15:40:00,38.22,38.42,38.22,38.33,481900.0,31.3626,31.5268,31.3626,31.4529,481900.0
2015-01-14 15:45:00,38.34,38.43,38.3,38.41,401700.0,31.4611,31.535,31.4283,31.5186,401700.0
2015-01-14 15:50:00,38.41,38.43,38.38,38.42,356200.0,31.5186,31.535,31.4939,31.5268,356200.0
2015-01-14 15:55:00,38.42,38.43,38.33,38.35,517300.0,31.5268,31.535,31.4529,31.4693,517300.0
2015-01-15 09:30:00,38.84,39.13,38.6,38.63,437400.0,31.8714,32.1094,31.6745,31.6991,437400.0
2015-01-15 09:35:00,38.63,38.66,38.39,38.5,323600.0,31.6991,31.7237,31.5021,31.5924,323600.0
2015-01-15 09:40:00,38.49,38.67,38.16,38.16,319600.0,31.5842,31.7319,31.3134,31.3134,319600.0
2015-01-15 09:45:00,38.15,38.22,38.0,38.15,366600.0,31.3052,31.3626,31.1821,31.3052,366600.0
2015-01-15 09:50:00,38.16,38.37,38.13,38.31,301800.0,31.3134,31.4857,31.2888,31.4365,301800.0
2015-01-15 09:55:00,38.3,38.34,38.13,38.14,214900.0,31.4283,31.4611,31.2888,31.297,214900.0
2015-01-15 10:00:00,38.14,38.15,37.96,38.05,404900.0,31.297,31.3052,31.1493,31.2231,404900.0
2015-01-15 10:05:00,38.05,38.15,37.95,38.05,295800.0,31.2231,31.3052,31.1411,31.2231,295800.0
2015-01-15 10:10:00,38.05,38.21,38.03,38.19,301000.0,31.2231,31.3544,31.2067,31.338,301000.0
2015-01-15 10:15:00,38.18,38.34,38.16,38.33,219100.0,31.3298,31.4611,31.3134,31.4529,219100.0
2015-01-15 10:20:00,38.33,38.38,38.19,38.23,302200.0,31.4529,31.4939,31.338,31.3709,302200.0
2015-01-15 10:25:00,38.22,38.27,38.13,38.23,167100.0,31.3626,31.4037,31.2888,31.3709,167100.0
2015-01-15 10:30:00,38.21,38.46,38.21,38.37,275600.0,31.3544,31.5596,31.3544,31.4857,275600.0
2015-01-15 10:35:00,38.36,38.4,38.17,38.22,233100.0,31.4775,31.5104,31.3216,31.3626,233100.0
2015-01-15 10:40:00,38.22,38.22,38.04,38.06,182500.0,31.3626,31.3626,31.2149,31.2314,182500.0
2015-01-15 10:45:00,38.06,38.14,38.01,38.04,172900.0,31.2314,31.297,31.1903,31.2149,172900.0
2015-01-15 10:50:00,38.05,38.11,38.02,38.11,189600.0,31.2231,31.2724,31.1985,31.2724,189600.0
2015-01-15 10:55:00,38.09,38.1,37.98,38.02,184700.0,31.256,31.2642,31.1657,31.1985,184700.0
2015-01-15 11:00:00,38.02,38.09,37.96,38.0,277900.0,31.1985,31.256,31.1493,31.1821,277900.0
2015-01-15 11:05:00,37.98,37.99,37.94,37.97,225900.0,31.1657,31.1739,31.1329,31.1575,225900.0
2015-01-15 11:10:00,37.97,38.09,37.96,38.09,163600.0,31.1575,31.256,31.1493,31.256,163600.0
2015-01-15 11:15:00,38.08,38.11,38.02,38.06,356300.0,31.2478,31.2724,31.1985,31.2314,356300.0
2015-01-15 11:20:00,38.05,38.06,37.95,37.96,216000.0,31.2231,31.2314,31.1411,31.1493,216000.0
2015-01-15 11:25:00,37.95,37.98,37.86,37.9,482600.0,31.1411,31.1657,31.0672,31.1001,482600.0
2015-01-15 11:30:00,37.89,38.0,37.88,37.95,314500.0,31.0919,31.1821,31.0837,31.1411,314500.0
2015-01-15 11:35:00,37.95,37.97,37.83,37.96,324500.0,31.1411,31.1575,31.0426,31.1493,324500.0
2015-01-15 11:40:00,37.97,38.17,37.96,38.14,196600.0,31.1575,31.3216,31.1493,31.297,196600.0
2015-01-15 11:45:00,38.13,38.24,38.13,38.16,138500.0,31.2888,31.3791,31.2888,31.3134,138500.0
2015-01-15 11:50:00,38.17,38.21,38.02,38.1,238100.0,31.3216,31.3544,31.1985,31.2642,238100.0
2015-01-15 11:55:00,38.09,38.12,38.0,38.01,165800.0,31.256,31.2806,31.1821,31.1903,165800.0
2015-01-15 12:00:00,38.02,38.15,38.02,38.08,95100.0,31.1985,31.3052,31.1985,31.2478,95100.0
2015-01-15 12:05:00,38.08,38.18,38.04,38.11,78500.0,31.2478,31.3298,31.2149,31.2724,78500.0
2015-01-15 12:10:00,38.11,38.13,38.01,38.02,124300.0,31.2724,31.2888,31.1903,31.1985,124300.0
2015-01-15 12:15:00,38.02,38.03,37.94,37.95,156500.0,31.1985,31.2067,31.1329,31.1411,156500.0
2015-01-15 12:20:00,37.95,38.01,37.93,37.97,196400.0,31.1411,31.1903,31.1247,31.1575,196400.0
2015-01-15 12:25:00,37.97,38.06,37.94,37.96,122800.0,31.1575,31.2314,31.1329,31.1493,122800.0
2015-01-15 12:30:00,37.96,38.04,37.91,38.01,100900.0,31.1493,31.2149,31.1083,31.1903,100900.0
2015-01-15 12:35:00,38.02,38.03,37.87,37.98,133700.0,31.1985,31.2067,31.0754,31.1657,133700.0
2015-01-15 12:40:00,37.97,38.03,37.92,37.95,137100.0,31.1575,31.2067,31.1165,31.1411,137100.0
2015-01-15 12:45:00,37.95,38.01,37.89,37.95,203400.0,31.1411,31.1903,31.0919,31.1411,203400.0
2015-01-15 12:50:00,37.95,38.04,37.92,38.04,144700.0,31.1411,31.2149,31.1165,31.2149,144700.0
2015-01-15 12:55:00,38.05,38.05,37.93,38.02,297400.0,31.2231,31.2231,31.1247,31.1985,297400.0
2015-01-15 13:00:00,38.02,38.16,38.02,38.15,302100.0,31.1985,31.3134,31.1985,31.3052,302100.0
2015-01-15 13:05:00,38.14,38.15,38.06,38.1,317600.0,31.297,31.3052,31.2314,31.2642,317600.0
2015-01-15 13:10:00,38.1,38.18,38.09,38.15,194000.0,31.2642,31.3298,31.256,31.3052,194000.0
2015-01-15 13:15:00,38.15,38.18,38.12,38.15,121300.0,31.3052,31.3298,31.2806,31.3052,121300.0
2015-01-15 13:20:00,38.15,38.16,38.05,38.06,133900.0,31.3052,31.3134,31.2231,31.2314,133900.0
2015-01-15 13:25:00,38.05,38.07,37.93,37.93,150000.0,31.2231,31.2396,31.1247,31.1247,150000.0
2015-01-15 13:30:00,37.93,37.98,37.84,37.87,336900.0,31.1247,31.1657,31.0508,31.0754,336900.0
2015-01-15 13:35:00,37.87,37.87,37.68,37.69,328500.0,31.0754,31.0754,30.9195,30.9277,328500.0
2015-01-15 13:40:00,37.68,37.73,37.6,37.62,137100.0,30.9195,30.9606,30.8539,30.8703,137100.0
2015-01-15 13:45:00,37.62,37.65,37.57,37.64,194800.0,30.8703,30.8949,30.8293,30.8867,194800.0
2015-01-15 13:50:00,37.64,37.81,37.64,37.81,156900.0,30.8867,31.0262,30.8867,31.0262,156900.0
2015-01-15 13:55:00,37.81,37.82,37.75,37.75,175500.0,31.0262,31.0344,30.977,30.977,175500.0
2015-01-15 14:00:00,37.76,37.81,37.71,37.8,141700.0,30.9852,31.0262,30.9442,31.018,141700.0
2015-01-15 14:05:00,37.79,37.93,37.77,37.88,181500.0,31.0098,31.1247,30.9934,31.0837,181500.0
2015-01-15 14:10:00,37.88,37.91,37.78,37.82,166000.0,31.0837,31.1083,31.0016,31.0344,166000.0
2015-01-15 14:15:00,37.82,37.92,37.81,37.86,159600.0,31.0344,31.1165,31.0262,31.0672,159600.0
2015-01-15 14:20:00,37.86,37.86,37.7,37.73,194700.0,31.0672,31.0672,30.9359,30.9606,194700.0
2015-01-15 14:25:00,37.74,37.77,37.63,37.66,119500.0,30.9688,30.9934,30.8785,30.9031,119500.0
2015-01-15 14:30:00,37.66,37.71,37.62,37.66,168300.0,30.9031,30.9442,30.8703,30.9031,168300.0
2015-01-15 14:35:00,37.65,37.66,37.57,37.58,112500.0,30.8949,30.9031,30.8293,30.8375,112500.0
2015-01-15 14:40:00,37.59,37.62,37.54,37.56,152600.0,30.8457,30.8703,30.8047,30.8211,152600.0
2015-01-15 14:45:00,37.55,37.64,37.5,37.58,170700.0,30.8129,30.8867,30.7718,30.8375,170700.0
2015-01-15 14:50:00,37.58,37.6,37.54,37.57,140700.0,30.8375,30.8539,30.8047,30.8293,140700.0
2015-01-15 14:55:00,37.56,37.61,37.52,37.58,187500.0,30.8211,30.8621,30.7882,30.8375,187500.0
2015-01-15 15:00:00,37.57,37.58,37.52,37.52,117700.0,30.8293,30.8375,30.7882,30.7882,117700.0
2015-01-15 15:05:00,37.52,37.57,37.47,37.55,244200.0,30.7882,30.8293,30.7472,30.8129,244200.0
2015-01-15 15:10:00,37.55,37.56,37.42,37.44,168200.0,30.8129,30.8211,30.7062,30.7226,168200.0
2015-01-15 15:15:00,37.43,37.46,37.39,37.43,185400.0,30.7144,30.739,30.6816,30.7144,185400.0
2015-01-15 15:20:00,37.43,37.47,37.38,37.47,171100.0,30.7144,30.7472,30.6734,30.7472,171100.0
2015-01-15 15:25:00,37.47,37.53,37.45,37.51,135500.0,30.7472,30.7964,30.7308,30.78,135500.0
2015-01-15 15:30:00,37.5,37.56,37.44,37.53,178000.0,30.7718,30.8211,30.7226,30.7964,178000.0
2015-01-15 15:35:00,37.52,37.54,37.44,37.45,312000.0,30.7882,30.8047,30.7226,30.7308,312000.0
2015-01-15 15:40:00,37.45,37.57,37.45,37.48,273100.0,30.7308,30.8293,30.7308,30.7554,273100.0
2015-01-15 15:45:00,37.47,37.51,37.38,37.38,490500.0,30.7472,30.78,30.6734,30.6734,490500.0
2015-01-15 15:50:00,37.39,37.4,37.28,37.3,493900.0,30.6816,30.6898,30.5913,30.6077,493900.0
2015-01-15 15:55:00,37.31,37.35,37.27,37.31,655500.0,30.6159,30.6487,30.5831,30.6159,655500.0
2015-01-16 09:30:00,37.73,38.19,37.7,38.15,863100.0,30.9606,31.338,30.9359,31.3052,863100.0
2015-01-16 09:35:00,38.14,38.2,37.93,38.02,256600.0,31.297,31.3462,31.1247,31.1985,256600.0
2015-01-16 09:40:00,38.05,38.25,38.02,38.19,410600.0,31.2231,31.3873,31.1985,31.338,410600.0
2015-01-16 09:45:00,38.21,38.39,38.15,38.39,456300.0,31.3544,31.5021,31.3052,31.5021,456300.0
2015-01-16 09:50:00,38.39,38.49,38.19,38.23,416200.0,31.5021,31.5842,31.338,31.3709,416200.0
2015-01-16 09:55:00,38.22,38.42,38.2,38.28,360200.0,31.3626,31.5268,31.3462,31.4119,360200.0
2015-01-16 10:00:00,38.28,38.48,38.27,38.38,329300.0,31.4119,31.576,31.4037,31.4939,329300.0
2015-01-16 10:05:00,38.37,38.74,38.34,38.6,502400.0,31.4857,31.7894,31.4611,31.6745,502400.0
2015-01-16 10:10:00,38.61,38.66,38.47,38.63,237300.0,31.6827,31.7237,31.5678,31.6991,237300.0
2015-01-16 10:15:00,38.64,38.73,38.5,38.68,401300.0,31.7073,31.7811,31.5924,31.7401,401300.0
2015-01-16 10:20:00,38.68,38.73,38.57,38.73,335900.0,31.7401,31.7811,31.6499,31.7811,335900.0
2015-01-16 10:25:00,38.72,38.89,38.69,38.87,420400.0,31.7729,31.9124,31.7483,31.896,420400.0
2015-01-16 10:30:00,38.87,39.12,38.87,39.08,395900.0,31.896,32.1012,31.896,32.0683,395900.0
2015-01-16 10:35:00,39.08,39.19,38.91,39.01,294400.0,32.0683,32.1586,31.9289,32.0109,294400.0
2015-01-16 10:40:00,39.01,39.06,38.85,38.89,306800.0,32.0109,32.0519,31.8796,31.9124,306800.0
2015-01-16 10:45:00,38.89,38.92,38.74,38.77,485800.0,31.9124,31.9371,31.7894,31.814,485800.0
2015-01-16 10:50:00,38.77,38.93,38.73,38.93,439600.0,31.814,31.9453,31.7811,31.9453,439600.0
2015-01-16 10:55:00,38.92,39.03,38.87,38.96,401000.0,31.9371,32.0273,31.896,31.9699,401000.0
2015-01-16 11:00:00,38.96,38.98,38.89,38.89,237600.0,31.9699,31.9863,31.9124,31.9124,237600.0
2015-01-16 11:05:00,38.9,38.91,38.78,38.82,450900.0,31.9206,31.9289,31.8222,31.855,450900.0
2015-01-16 11:10:00,38.81,38.81,38.65,38.66,486100.0,31.8468,31.8468,31.7155,31.7237,486100.0
2015-01-16 11:15:00,38.66,38.67,38.54,38.54,252000.0,31.7237,31.7319,31.6252,31.6252,252000.0
2015-01-16 11:20:00,38.53,38.63,38.51,38.55,160600.0,31.617,31.6991,31.6006,31.6334,160600.0
2015-01-16 11:25:00,38.56,38.61,38.48,38.57,235000.0,31.6416,31.6827,31.576,31.6499,235000.0
2015-01-16 11:30:00,38.57,38.67,38.55,38.61,146500.0,31.6499,31.7319,31.6334,31.6827,146500.0
2015-01-16 11:35:00,38.62,38.8,38.62,38.79,214800.0,31.6909,31.8386,31.6909,31.8304,214800.0
2015-01-16 11:40:00,38.79,38.83,38.73,38.76,143100.0,31.8304,31.8632,31.7811,31.8058,143100.0
2015-01-16 11:45:00,38.75,38.78,38.6,38.65,199900.0,31.7976,31.8222,31.6745,31.7155,199900.0
2015-01-16 11:50:00,38.65,38.66,38.58,38.64,206900.0,31.7155,31.7237,31.6581,31.7073,206900.0
2015-01-16 11:55:00,38.65,38.7,38.61,38.64,146300.0,31.7155,31.7565,31.6827,31.7073,146300.0
2015-01-16 12:00:00,38.64,38.7,38.61,38.69,172700.0,31.7073,31.7565,31.6827,31.7483,172700.0
2015-01-16 12:05:00,38.69,38.72,38.55,38.57,116600.0,31.7483,31.7729,31.6334,31.6499,116600.0
2015-01-16 12:10:00,38.58,38.63,38.52,38.63,127700.0,31.6581,31.6991,31.6088,31.6991,127700.0
2015-01-16 12:15:00,38.63,38.64,38.56,38.6,85100.0,31.6991,31.7073,31.6416,31.6745,85100.0
2015-01-16 12:20:00,38.59,38.7,38.56,38.7,138800.0,31.6663,31.7565,31.6416,31.7565,138800.0
2015-01-16 12:25:00,38.7,38.71,38.65,38.67,96100.0,31.7565,31.7647,31.7155,31.7319,96100.0
2015-01-16 12:30:00,38.67,38.71,38.64,38.71,234100.0,31.7319,31.7647,31.7073,31.7647,234100.0
2015-01-16 12:35:00,38.7,38.76,38.7,38.75,146600.0,31.7565,31.8058,31.7565,31.7976,146600.0
2015-01-16 12:40:00,38.75,38.82,38.73,38.81,181200.0,31.7976,31.855,31.7811,31.8468,181200.0
2015-01-16 12:45:00,38.81,38.81,38.73,38.73,92900.0,31.8468,31.8468,31.7811,31.7811,92900.0
2015-01-16 12:50:00,38.73,38.81,38.71,38.72,123100.0,31.7811,31.8468,31.7647,31.7729,123100.0
2015-01-16 12:55:00,38.71,38.76,38.69,38.74,114500.0,31.7647,31.8058,31.7483,31.7894,114500.0
2015-01-16 13:00:00,38.75,38.81,38.72,38.79,167100.0,31.7976,31.8468,31.7729,31.8304,167100.0
2015-01-16 13:05:00,38.79,38.92,38.79,38.84,236100.0,31.8304,31.9371,31.8304,31.8714,236100.0
2015-01-16 13:10:00,38.83,38.86,38.8,38.81,88900.0,31.8632,31.8878,31.8386,31.8468,88900.0
2015-01-16 13:15:00,38.81,38.84,38.79,38.8,77300.0,31.8468,31.8714,31.8304,31.8386,77300.0
2015-01-16 13:20:00,38.8,38.81,38.71,38.8,107900.0,31.8386,31.8468,31.7647,31.8386,107900.0
2015-01-16 13:25:00,38.79,38.81,38.72,38.8,89700.0,31.8304,31.8468,31.7729,31.8386,89700.0
2015-01-16 13:30:00,38.8,38.87,38.79,38.87,121900.0,31.8386,31.896,31.8304,31.896,121900.0
2015-01-16 13:35:00,38.87,38.91,38.85,38.9,114300.0,31.896,31.9289,31.8796,31.9206,114300.0
2015-01-16 13:40:00,38.9,38.91,38.84,38.91,152400.0,31.9206,31.9289,31.8714,31.9289,152400.0
2015-01-16 13:45:00,38.91,38.96,38.89,38.96,140600.0,31.9289,31.9699,31.9124,31.9699,140600.0
2015-01-16 13:50:00,38.96,38.99,38.94,38.98,113000.0,31.9699,31.9945,31.9535,31.9863,113000.0
2015-01-16 13:55:00,38.98,39.0,38.93,38.94,80200.0,31.9863,32.0027,31.9453,31.9535,80200.0
2015-01-16 14:00:00,38.94,38.97,38.88,38.9,75800.0,31.9535,31.9781,31.9042,31.9206,75800.0
2015-01-16 14:05:00,38.9,38.93,38.87,38.87,125900.0,31.9206,31.9453,31.896,31.896,125900.0
2015-01-16 14:10:00,38.88,38.88,38.81,38.83,109300.0,31.9042,31.9042,31.8468,31.8632,109300.0
2015-01-16 14:15:00,38.83,38.94,38.79,38.9,134100.0,31.8632,31.9535,31.8304,31.9206,134100.0
2015-01-16 14:20:00,38.9,38.91,38.84,38.88,103300.0,31.9206,31.9289,31.8714,31.9042,103300.0
2015-01-16 14:25:00,38.89,38.94,38.87,38.92,132700.0,31.9124,31.9535,31.896,31.9371,132700.0
2015-01-16 14:30:00,38.93,38.93,38.85,38.91,140900.0,31.9453,31.9453,31.8796,31.9289,140900.0
2015-01-16 14:35:00,38.91,38.98,38.9,38.98,105300.0,31.9289,31.9863,31.9206,31.9863,105300.0
2015-01-16 14:40:00,38.98,39.06,38.97,39.04,295300.0,31.9863,32.0519,31.9781,32.0355,295300.0
2015-01-16 14:45:00,39.04,39.13,39.03,39.13,151700.0,32.0355,32.1094,32.0273,32.1094,151700.0
2015-01-16 14:50:00,39.12,39.14,39.09,39.09,180700.0,32.1012,32.1176,32.0766,32.0766,180700.0
2015-01-16 14:55:00,39.1,39.1,39.02,39.02,136300.0,32.0848,32.0848,32.0191,32.0191,136300.0
2015-01-16 15:00:00,39.02,39.03,38.98,39.02,126500.0,32.0191,32.0273,31.9863,32.0191,126500.0
2015-01-16 15:05:00,39.02,39.08,39.01,39.04,128700.0,32.0191,32.0683,32.0109,32.0355,128700.0
2015-01-16 15:10:00,39.04,39.04,39.0,39.02,159200.0,32.0355,32.0355,32.0027,32.0191,159200.0
2015-01-16 15:15:00,39.02,39.03,38.98,38.98,194600.0,32.0191,32.0273,31.9863,31.9863,194600.0
2015-01-16 15:20:00,38.98,39.07,38.98,39.07,196500.0,31.9863,32.0601,31.9863,32.0601,196500.0
2015-01-16 15:25:00,39.07,39.13,39.05,39.12,190600.0,32.0601,32.1094,32.0437,32.1012,190600.0
2015-01-16 15:30:00,39.11,39.18,39.1,39.15,231300.0,32.093,32.1504,32.0848,32.1258,231300.0
2015-01-16 15:35:00,39.15,39.24,39.14,39.22,270000.0,32.1258,32.1996,32.1176,32.1832,270000.0
2015-01-16 15:40:00,39.23,39.23,39.17,39.23,247200.0,32.1914,32.1914,32.1422,32.1914,247200.0
2015-01-16 15:45:00,39.22,39.28,39.21,39.27,428100.0,32.1832,32.2325,32.175,32.2243,428100.0
2015-01-16 15:50:00,39.27,39.33,39.27,39.32,538000.0,32.2243,32.2735,32.2243,32.2653,538000.0
2015-01-16 15:55:00,39.31,39.33,39.14,39.16,1313700.0,32.2571,32.2735,32.1176,32.134,1313700.0
2015-01-20 09:30:00,39.6,40.0,39.37,39.62,1191100.0,32.4951,32.8233,32.3063,32.5115,1191100.0
2015-01-20 09:35:00,39.63,39.75,39.1,39.32,1013600.0,32.5197,32.6181,32.0848,32.2653,1013600.0
2015-01-20 09:40:00,39.31,39.32,38.9,39.09,590100.0,32.2571,32.2653,31.9206,32.0766,590100.0
2015-01-20 09:45:00,39.1,39.26,38.75,38.76,659600.0,32.0848,32.2161,31.7976,31.8058,659600.0
2015-01-20 09:50:00,38.77,38.91,38.53,38.55,548000.0,31.814,31.9289,31.617,31.6334,548000.0
2015-01-20 09:55:00,38.54,38.64,38.42,38.54,527200.0,31.6252,31.7073,31.5268,31.6252,527200.0
2015-01-20 10:00:00,38.54,38.56,38.3,38.32,455400.0,31.6252,31.6416,31.4283,31.4447,455400.0
2015-01-20 10:05:00,38.33,38.56,38.3,38.49,302700.0,31.4529,31.6416,31.4283,31.5842,302700.0
2015-01-20 10:10:00,38.5,38.51,38.2,38.25,503200.0,31.5924,31.6006,31.3462,31.3873,503200.0
2015-01-20 10:15:00,38.25,38.28,38.12,38.25,251300.0,31.3873,31.4119,31.2806,31.3873,251300.0
2015-01-20 10:20:00,38.25,38.55,38.24,38.55,615500.0,31.3873,31.6334,31.3791,31.6334,615500.0
2015-01-20 10:25:00,38.55,38.61,38.43,38.46,363400.0,31.6334,31.6827,31.535,31.5596,363400.0
2015-01-20 10:30:00,38.46,38.53,38.27,38.3,333500.0,31.5596,31.617,31.4037,31.4283,333500.0
2015-01-20 10:35:00,38.3,38.37,38.28,38.32,200700.0,31.4283,31.4857,31.4119,31.4447,200700.0
2015-01-20 10:40:00,38.33,38.48,38.32,38.42,328600.0,31.4529,31.576,31.4447,31.5268,328600.0
2015-01-20 10:45:00,38.43,38.49,38.38,38.47,284300.0,31.535,31.5842,31.4939,31.5678,284300.0
2015-01-20 10:50:00,38.47,38.48,38.38,38.47,156600.0,31.5678,31.576,31.4939,31.5678,156600.0
2015-01-20 10:55:00,38.47,38.48,38.32,38.46,196700.0,31.5678,31.576,31.4447,31.5596,196700.0
2015-01-20 11:00:00,38.47,38.47,38.33,38.41,183600.0,31.5678,31.5678,31.4529,31.5186,183600.0
2015-01-20 11:05:00,38.4,38.54,38.37,38.53,346300.0,31.5104,31.6252,31.4857,31.617,346300.0
2015-01-20 11:10:00,38.54,38.55,38.46,38.48,276900.0,31.6252,31.6334,31.5596,31.576,276900.0
2015-01-20 11:15:00,38.48,38.65,38.42,38.64,272500.0,31.576,31.7155,31.5268,31.7073,272500.0
2015-01-20 11:20:00,38.65,38.82,38.64,38.81,359600.0,31.7155,31.855,31.7073,31.8468,359600.0
2015-01-20 11:25:00,38.8,38.87,38.78,38.85,241300.0,31.8386,31.896,31.8222,31.8796,241300.0
2015-01-20 11:30:00,38.84,38.86,38.77,38.82,270200.0,31.8714,31.8878,31.814,31.855,270200.0
2015-01-20 11:35:00,38.82,38.93,38.79,38.91,207800.0,31.855,31.9453,31.8304,31.9289,207800.0
2015-01-20 11:40:00,38.91,38.94,38.85,38.89,164100.0,31.9289,31.9535,31.8796,31.9124,164100.0
2015-01-20 11:45:00,38.89,38.94,38.75,38.92,279300.0,31.9124,31.9535,31.7976,31.9371,279300.0
2015-01-20 11:50:00,38.92,39.13,38.9,39.1,376000.0,31.9371,32.1094,31.9206,32.0848,376000.0
2015-01-20 11:55:00,39.09,39.11,39.0,39.07,223100.0,32.0766,32.093,32.0027,32.0601,223100.0
2015-01-20 12:00:00,39.07,39.27,39.06,39.13,226700.0,32.0601,32.2243,32.0519,32.1094,226700.0
2015-01-20 12:05:00,39.14,39.27,39.09,39.22,314000.0,32.1176,32.2243,32.0766,32.1832,314000.0
2015-01-20 12:10:00,39.22,39.25,39.08,39.15,283200.0,32.1832,32.2078,32.0683,32.1258,283200.0
2015-01-20 12:15:00,39.15,39.26,39.13,39.22,202000.0,32.1258,32.2161,32.1094,32.1832,202000.0
2015-01-20 12:20:00,39.21,39.29,39.17,39.28,164200.0,32.175,32.2407,32.1422,32.2325,164200.0
2015-01-20 12:25:00,39.27,39.39,39.26,39.32,146500.0,32.2243,32.3227,32.2161,32.2653,146500.0
2015-01-20 12:30:00,39.33,39.47,39.29,39.36,262000.0,32.2735,32.3884,32.2407,32.2981,262000.0
2015-01-20 12:35:00,39.35,39.48,39.31,39.41,162200.0,32.2899,32.3966,32.2571,32.3391,162200.0
2015-01-20 12:40:00,39.41,39.42,39.23,39.26,194600.0,32.3391,32.3473,32.1914,32.2161,194600.0
2015-01-20 12:45:00,39.28,39.33,39.25,39.32,183000.0,32.2325,32.2735,32.2078,32.2653,183000.0
2015-01-20 12:50:00,39.31,39.35,39.25,39.25,117300.0,32.2571,32.2899,32.2078,32.2078,117300.0
2015-01-20 12:55:00,39.26,39.32,39.24,39.3,129900.0,32.2161,32.2653,32.1996,32.2489,129900.0
2015-01-20 13:00:00,39.3,39.34,39.26,39.27,106700.0,32.2489,32.2817,32.2161,32.2243,106700.0
2015-01-20 13:05:00,39.27,39.3,39.18,39.2,100000.0,32.2243,32.2489,32.1504,32.1668,100000.0
2015-01-20 13:10:00,39.2,39.29,39.19,39.22,121200.0,32.1668,32.2407,32.1586,32.1832,121200.0
2015-01-20 13:15:00,39.23,39.35,39.22,39.31,77300.0,32.1914,32.2899,32.1832,32.2571,77300.0
2015-01-20 13:20:00,39.31,39.44,39.31,39.39,168600.0,32.2571,32.3638,32.2571,32.3227,168600.0
2015-01-20 13:25:00,39.4,39.42,39.34,39.37,122100.0,32.3309,32.3473,32.2817,32.3063,122100.0
2015-01-20 13:30:00,39.37,39.41,39.34,39.35,93800.0,32.3063,32.3391,32.2817,32.2899,93800.0
2015-01-20 13:35:00,39.35,39.35,39.22,39.23,233300.0,32.2899,32.2899,32.1832,32.1914,233300.0
2015-01-20 13:40:00,39.24,39.25,39.21,39.24,145700.0,32.1996,32.2078,32.175,32.1996,145700.0
2015-01-20 13:45:00,39.24,39.3,39.22,39.25,179100.0,32.1996,32.2489,32.1832,32.2078,179100.0
2015-01-20 13:50:00,39.26,39.32,39.24,39.32,193000.0,32.2161,32.2653,32.1996,32.2653,193000.0
2015-01-20 13:55:00,39.32,39.39,39.31,39.38,155400.0,32.2653,32.3227,32.2571,32.3145,155400.0
2015-01-20 14:00:00,39.37,39.42,39.33,39.34,257000.0,32.3063,32.3473,32.2735,32.2817,257000.0
2015-01-20 14:05:00,39.33,39.35,39.25,39.3,257900.0,32.2735,32.2899,32.2078,32.2489,257900.0
2015-01-20 14:10:00,39.3,39.33,39.25,39.32,171800.0,32.2489,32.2735,32.2078,32.2653,171800.0
2015-01-20 14:15:00,39.31,39.37,39.28,39.37,140300.0,32.2571,32.3063,32.2325,32.3063,140300.0
2015-01-20 14:20:00,39.37,39.37,39.31,39.35,126000.0,32.3063,32.3063,32.2571,32.2899,126000.0
2015-01-20 14:25:00,39.35,39.36,39.3,39.33,129500.0,32.2899,32.2981,32.2489,32.2735,129500.0
2015-01-20 14:30:00,39.34,39.39,39.31,39.32,194800.0,32.2817,32.3227,32.2571,32.2653,194800.0
2015-01-20 14:35:00,39.33,39.34,39.29,39.31,139600.0,32.2735,32.2817,32.2407,32.2571,139600.0
2015-01-20 14:40:00,39.31,39.33,39.28,39.28,182700.0,32.2571,32.2735,32.2325,32.2325,182700.0
2015-01-20 14:45:00,39.27,39.34,39.27,39.33,150100.0,32.2243,32.2817,32.2243,32.2735,150100.0
2015-01-20 14:50:00,39.33,39.39,39.32,39.39,74300.0,32.2735,32.3227,32.2653,32.3227,74300.0
2015-01-20 14:55:00,39.38,39.64,39.38,39.59,439900.0,32.3145,32.5279,32.3145,32.4868,439900.0
2015-01-20 15:00:00,39.6,39.62,39.44,39.48,244000.0,32.4951,32.5115,32.3638,32.3966,244000.0
2015-01-20 15:05:00,39.49,39.57,39.47,39.56,167600.0,32.4048,32.4704,32.3884,32.4622,167600.0
2015-01-20 15:10:00,39.57,39.67,39.53,39.65,167700.0,32.4704,32.5525,32.4376,32.5361,167700.0
2015-01-20 15:15:00,39.65,39.77,39.63,39.76,243300.0,32.5361,32.6346,32.5197,32.6263,243300.0
2015-01-20 15:20:00,39.76,39.85,39.67,39.68,422900.0,32.6263,32.7002,32.5525,32.5607,422900.0
2015-01-20 15:25:00,39.68,39.71,39.67,39.68,205100.0,32.5607,32.5853,32.5525,32.5607,205100.0
2015-01-20 15:30:00,39.69,39.7,39.5,39.59,332000.0,32.5689,32.5771,32.413,32.4868,332000.0
2015-01-20 15:35:00,39.6,39.6,39.49,39.58,321400.0,32.4951,32.4951,32.4048,32.4786,321400.0
2015-01-20 15:40:00,39.58,39.65,39.58,39.63,251300.0,32.4786,32.5361,32.4786,32.5197,251300.0
2015-01-20 15:45:00,39.63,39.75,39.61,39.73,410900.0,32.5197,32.6181,32.5033,32.6017,410900.0
2015-01-20 15:50:00,39.72,39.84,39.72,39.79,645300.0,32.5935,32.692,32.5935,32.651,645300.0
2015-01-20 15:55:00,39.8,39.85,39.68,39.82,815100.0,32.6592,32.7002,32.5607,32.6756,815100.0
2015-01-21 09:30:00,40.23,40.25,39.75,39.83,543700.0,33.012,33.0284,32.6181,32.6838,543700.0
2015-01-21 09:35:00,39.8,40.25,39.67,40.22,352100.0,32.6592,33.0284,32.5525,33.0038,352100.0
2015-01-21 09:40:00,40.21,40.49,40.07,40.18,394400.0,32.9956,33.2254,32.8807,32.971,394400.0
2015-01-21 09:45:00,40.16,40.2,39.93,40.14,478200.0,32.9546,32.9874,32.7658,32.9382,478200.0
2015-01-21 09:50:00,40.12,40.42,40.07,40.34,267900.0,32.9218,33.1679,32.8807,33.1023,267900.0
2015-01-21 09:55:00,40.34,40.47,40.23,40.43,259700.0,33.1023,33.209,33.012,33.1761,259700.0
2015-01-21 10:00:00,40.43,40.43,40.19,40.36,343600.0,33.1761,33.1761,32.9792,33.1187,343600.0
2015-01-21 10:05:00,40.37,40.46,40.32,40.36,326700.0,33.1269,33.2008,33.0859,33.1187,326700.0
2015-01-21 10:10:00,40.37,40.37,40.22,40.24,176100.0,33.1269,33.1269,33.0038,33.0202,176100.0
2015-01-21 10:15:00,40.23,40.43,40.22,40.43,210000.0,33.012,33.1761,33.0038,33.1761,210000.0
2015-01-21 10:20:00,40.42,40.43,40.26,40.41,222800.0,33.1679,33.1761,33.0366,33.1597,222800.0
2015-01-21 10:25:00,40.41,40.66,40.39,40.62,463100.0,33.1597,33.3649,33.1433,33.332,463100.0
2015-01-21 10:30:00,40.62,40.87,40.6,40.81,412300.0,33.332,33.5372,33.3156,33.488,412300.0
2015-01-21 10:35:00,40.81,40.82,40.66,40.71,227300.0,33.488,33.4962,33.3649,33.4059,227300.0
2015-01-21 10:40:00,40.72,40.75,40.6,40.73,279800.0,33.4141,33.4387,33.3156,33.4223,279800.0
2015-01-21 10:45:00,40.75,40.82,40.72,40.78,222600.0,33.4387,33.4962,33.4141,33.4633,222600.0
2015-01-21 10:50:00,40.78,40.84,40.73,40.83,273600.0,33.4633,33.5126,33.4223,33.5044,273600.0
2015-01-21 10:55:00,40.83,40.88,40.7,40.82,284600.0,33.5044,33.5454,33.3977,33.4962,284600.0
2015-01-21 11:00:00,40.82,40.88,40.8,40.81,145100.0,33.4962,33.5454,33.4798,33.488,145100.0
2015-01-21 11:05:00,40.81,40.83,40.54,40.54,208100.0,33.488,33.5044,33.2664,33.2664,208100.0
2015-01-21 11:10:00,40.55,40.67,40.46,40.58,228100.0,33.2746,33.3731,33.2008,33.2992,228100.0
2015-01-21 11:15:00,40.59,40.6,40.36,40.37,167000.0,33.3074,33.3156,33.1187,33.1269,167000.0
2015-01-21 11:20:00,40.37,40.46,40.33,40.44,147500.0,33.1269,33.2008,33.0941,33.1843,147500.0
2015-01-21 11:25:00,40.45,40.48,40.29,40.33,148100.0,33.1925,33.2172,33.0613,33.0941,148100.0
2015-01-21 11:30:00,40.33,40.4,40.3,40.39,179300.0,33.0941,33.1515,33.0695,33.1433,179300.0
2015-01-21 11:35:00,40.39,40.45,40.34,40.39,173600.0,33.1433,33.1925,33.1023,33.1433,173600.0
2015-01-21 11:40:00,40.4,40.44,40.37,40.44,94200.0,33.1515,33.1843,33.1269,33.1843,94200.0
2015-01-21 11:45:00,40.44,40.48,40.41,40.41,219200.0,33.1843,33.2172,33.1597,33.1597,219200.0
2015-01-21 11:50:00,40.42,40.46,40.39,40.44,131800.0,33.1679,33.2008,33.1433,33.1843,131800.0
2015-01-21 11:55:00,40.44,40.49,40.37,40.38,133000.0,33.1843,33.2254,33.1269,33.1351,133000.0
2015-01-21 12:00:00,40.38,40.49,40.35,40.49,116100.0,33.1351,33.2254,33.1105,33.2254,116100.0
2015-01-21 12:05:00,40.48,40.5,40.34,40.34,109300.0,33.2172,33.2336,33.1023,33.1023,109300.0
2015-01-21 12:10:00,40.34,40.46,40.32,40.45,107000.0,33.1023,33.2008,33.0859,33.1925,107000.0
2015-01-21 12:15:00,40.45,40.45,40.36,40.37,70600.0,33.1925,33.1925,33.1187,33.1269,70600.0
2015-01-21 12:20:00,40.38,40.6,40.37,40.59,197700.0,33.1351,33.3156,33.1269,33.3074,197700.0
2015-01-21 12:25:00,40.59,40.6,40.55,40.58,82000.0,33.3074,33.3156,33.2746,33.2992,82000.0
2015-01-21 12:30:00,40.58,40.61,40.42,40.44,110300.0,33.2992,33.3238,33.1679,33.1843,110300.0
2015-01-21 12:35:00,40.44,40.53,40.42,40.52,113200.0,33.1843,33.2582,33.1679,33.25,113200.0
2015-01-21 12:40:00,40.53,40.57,40.49,40.52,101300.0,33.2582,33.291,33.2254,33.25,101300.0
2015-01-21 12:45:00,40.52,40.61,40.5,40.51,175300.0,33.25,33.3238,33.2336,33.2418,175300.0
2015-01-21 12:50:00,40.51,40.53,40.42,40.46,161600.0,33.2418,33.2582,33.1679,33.2008,161600.0
2015-01-21 12:55:00,40.46,40.5,40.44,40.47,89200.0,33.2008,33.2336,33.1843,33.209,89200.0
2015-01-21 13:00:00,40.47,40.48,40.41,40.43,127800.0,33.209,33.2172,33.1597,33.1761,127800.0
2015-01-21 13:05:00,40.43,40.43,40.33,40.33,118700.0,33.1761,33.1761,33.0941,33.0941,118700.0
2015-01-21 13:10:00,40.33,40.38,40.28,40.28,150500.0,33.0941,33.1351,33.053,33.053,150500.0
2015-01-21 13:15:00,40.29,40.37,40.28,40.33,114400.0,33.0613,33.1269,33.053,33.0941,114400.0
2015-01-21 13:20:00,40.33,40.37,40.3,40.35,168900.0,33.0941,33.1269,33.0695,33.1105,168900.0
2015-01-21 13:25:00,40.35,40.36,40.2,40.21,147900.0,33.1105,33.1187,32.9874,32.9956,147900.0
2015-01-21 13:30:00,40.2,40.28,40.14,40.27,190900.0,32.9874,33.053,32.9382,33.0448,190900.0
2015-01-21 13:35:00,40.26,40.32,40.21,40.32,111600.0,33.0366,33.0859,32.9956,33.0859,111600.0
2015-01-21 13:40:00,40.33,40.33,40.16,40.16,174700.0,33.0941,33.0941,32.9546,32.9546,174700.0
2015-01-21 13:45:00,40.17,40.29,40.16,40.29,285000.0,32.9628,33.0613,32.9546,33.0613,285000.0
2015-01-21 13:50:00,40.29,40.34,40.29,40.32,119600.0,33.0613,33.1023,33.0613,33.0859,119600.0
2015-01-21 13:55:00,40.32,40.33,40.24,40.33,161900.0,33.0859,33.0941,33.0202,33.0941,161900.0
2015-01-21 14:00:00,40.32,40.33,40.2,40.25,150900.0,33.0859,33.0941,32.9874,33.0284,150900.0
2015-01-21 14:05:00,40.25,40.35,40.24,40.29,122700.0,33.0284,33.1105,33.0202,33.0613,122700.0
2015-01-21 14:10:00,40.29,40.35,40.26,40.35,117600.0,33.0613,33.1105,33.0366,33.1105,117600.0
2015-01-21 14:15:00,40.34,40.36,40.22,40.23,173200.0,33.1023,33.1187,33.0038,33.012,173200.0
2015-01-21 14:20:00,40.23,40.38,40.22,40.34,121900.0,33.012,33.1351,33.0038,33.1023,121900.0
2015-01-21 14:25:00,40.34,40.39,40.3,40.35,187200.0,33.1023,33.1433,33.0695,33.1105,187200.0
2015-01-21 14:30:00,40.35,40.4,40.34,40.39,90300.0,33.1105,33.1515,33.1023,33.1433,90300.0
2015-01-21 14:35:00,40.39,40.4,40.31,40.33,167600.0,33.1433,33.1515,33.0777,33.0941,167600.0
2015-01-21 14:40:00,40.34,40.42,40.33,40.41,125900.0,33.1023,33.1679,33.0941,33.1597,125900.0
2015-01-21 14:45:00,40.41,40.44,40.35,40.41,143700.0,33.1597,33.1843,33.1105,33.1597,143700.0
2015-01-21 14:50:00,40.41,40.43,40.38,40.43,141200.0,33.1597,33.1761,33.1351,33.1761,141200.0
2015-01-21 14:55:00,40.43,40.46,40.41,40.44,131700.0,33.1761,33.2008,33.1597,33.1843,131700.0
2015-01-21 15:00:00,40.44,40.45,40.33,40.35,144400.0,33.1843,33.1925,33.0941,33.1105,144400.0
2015-01-21 15:05:00,40.35,40.38,40.27,40.27,119200.0,33.1105,33.1351,33.0448,33.0448,119200.0
2015-01-21 15:10:00,40.27,40.32,40.24,40.3,126500.0,33.0448,33.0859,33.0202,33.0695,126500.0
2015-01-21 15:15:00,40.3,40.39,40.28,40.37,151200.0,33.0695,33.1433,33.053,33.1269,151200.0
2015-01-21 15:20:00,40.38,40.44,40.36,40.43,201900.0,33.1351,33.1843,33.1187,33.1761,201900.0
2015-01-21 15:25:00,40.43,40.57,40.43,40.52,234100.0,33.1761,33.291,33.1761,33.25,234100.0
2015-01-21 15:30:00,40.52,40.56,40.48,40.52,135500.0,33.25,33.2828,33.2172,33.25,135500.0
2015-01-21 15:35:00,40.53,40.65,40.51,40.61,375000.0,33.2582,33.3567,33.2418,33.3238,375000.0
2015-01-21 15:40:00,40.61,40.67,40.58,40.64,251200.0,33.3238,33.3731,33.2992,33.3485,251200.0
2015-01-21 15:45:00,40.63,40.7,40.63,40.66,358100.0,33.3403,33.3977,33.3403,33.3649,358100.0
2015-01-21 15:50:00,40.66,40.67,40.63,40.66,368800.0,33.3649,33.3731,33.3403,33.3649,368800.0
2015-01-21 15:55:00,40.66,40.7,40.63,40.69,554500.0,33.3649,33.3977,33.3403,33.3895,554500.0
2015-01-22 09:30:00,40.87,41.01,40.71,40.77,427400.0,33.5372,33.6521,33.4059,33.4551,427400.0
2015-01-22 09:35:00,40.77,40.79,40.46,40.68,331800.0,33.4551,33.4715,33.2008,33.3813,331800.0
2015-01-22 09:40:00,40.67,40.86,40.54,40.75,264300.0,33.3731,33.529,33.2664,33.4387,264300.0
2015-01-22 09:45:00,40.75,40.84,40.46,40.51,225400.0,33.4387,33.5126,33.2008,33.2418,225400.0
2015-01-22 09:50:00,40.51,40.65,40.5,40.6,160600.0,33.2418,33.3567,33.2336,33.3156,160600.0
2015-01-22 09:55:00,40.6,40.61,40.39,40.45,240900.0,33.3156,33.3238,33.1433,33.1925,240900.0
2015-01-22 10:00:00,40.44,40.51,40.4,40.45,194000.0,33.1843,33.2418,33.1515,33.1925,194000.0
2015-01-22 10:05:00,40.45,40.52,40.4,40.43,135900.0,33.1925,33.25,33.1515,33.1761,135900.0
2015-01-22 10:10:00,40.44,40.56,40.4,40.54,144000.0,33.1843,33.2828,33.1515,33.2664,144000.0
2015-01-22 10:15:00,40.54,40.63,40.53,40.6,136500.0,33.2664,33.3403,33.2582,33.3156,136500.0
2015-01-22 10:20:00,40.6,40.8,40.54,40.78,331100.0,33.3156,33.4798,33.2664,33.4633,331100.0
2015-01-22 10:25:00,40.79,40.93,40.75,40.93,251100.0,33.4715,33.5864,33.4387,33.5864,251100.0
2015-01-22 10:30:00,40.93,40.97,40.88,40.97,317200.0,33.5864,33.6192,33.5454,33.6192,317200.0
2015-01-22 10:35:00,40.96,41.0,40.91,40.93,225800.0,33.611,33.6439,33.57,33.5864,225800.0
2015-01-22 10:40:00,40.93,41.16,40.92,41.12,352500.0,33.5864,33.7752,33.5782,33.7423,352500.0
2015-01-22 10:45:00,41.13,41.14,41.01,41.1,240800.0,33.7505,33.7587,33.6521,33.7259,240800.0
2015-01-22 10:50:00,41.11,41.12,40.88,40.95,152300.0,33.7341,33.7423,33.5454,33.6028,152300.0
2015-01-22 10:55:00,40.95,41.05,40.95,41.05,176800.0,33.6028,33.6849,33.6028,33.6849,176800.0
2015-01-22 11:00:00,41.05,41.06,40.76,40.8,450200.0,33.6849,33.6931,33.4469,33.4798,450200.0
2015-01-22 11:05:00,40.78,40.84,40.68,40.84,376300.0,33.4633,33.5126,33.3813,33.5126,376300.0
2015-01-22 11:10:00,40.84,40.85,40.75,40.83,327700.0,33.5126,33.5208,33.4387,33.5044,327700.0
2015-01-22 11:15:00,40.82,41.04,40.81,41.04,284500.0,33.4962,33.6767,33.488,33.6767,284500.0
2015-01-22 11:20:00,41.04,41.06,41.0,41.05,166400.0,33.6767,33.6931,33.6439,33.6849,166400.0
2015-01-22 11:25:00,41.06,41.06,40.9,40.94,222900.0,33.6931,33.6931,33.5618,33.5946,222900.0
2015-01-22 11:30:00,40.95,40.96,40.79,40.83,198400.0,33.6028,33.611,33.4715,33.5044,198400.0
2015-01-22 11:35:00,40.82,40.86,40.7,40.7,184800.0,33.4962,33.529,33.3977,33.3977,184800.0
2015-01-22 11:40:00,40.71,40.75,40.68,40.72,126000.0,33.4059,33.4387,33.3813,33.4141,126000.0
2015-01-22 11:45:00,40.72,40.76,40.69,40.75,89700.0,33.4141,33.4469,33.3895,33.4387,89700.0
2015-01-22 11:50:00,40.76,40.78,40.66,40.66,283100.0,33.4469,33.4633,33.3649,33.3649,283100.0
2015-01-22 11:55:00,40.66,40.7,40.55,40.65,200300.0,33.3649,33.3977,33.2746,33.3567,200300.0
2015-01-22 12:00:00,40.65,40.69,40.57,40.6,129600.0,33.3567,33.3895,33.291,33.3156,129600.0
2015-01-22 12:05:00,40.6,40.63,40.42,40.45,337500.0,33.3156,33.3403,33.1679,33.1925,337500.0
2015-01-22 12:10:00,40.46,40.65,40.44,40.65,127900.0,33.2008,33.3567,33.1843,33.3567,127900.0
2015-01-22 12:15:00,40.64,40.74,40.63,40.7,151700.0,33.3485,33.4305,33.3403,33.3977,151700.0
2015-01-22 12:20:00,40.69,40.87,40.68,40.87,249000.0,33.3895,33.5372,33.3813,33.5372,249000.0
2015-01-22 12:25:00,40.87,40.89,40.74,40.78,148500.0,33.5372,33.5536,33.4305,33.4633,148500.0
2015-01-22 12:30:00,40.78,40.8,40.67,40.79,151600.0,33.4633,33.4798,33.3731,33.4715,151600.0
2015-01-22 12:35:00,40.78,40.84,40.74,40.8,90600.0,33.4633,33.5126,33.4305,33.4798,90600.0
2015-01-22 12:40:00,40.8,40.91,40.8,40.91,109400.0,33.4798,33.57,33.4798,33.57,109400.0
2015-01-22 12:45:00,40.91,40.99,40.84,40.97,158300.0,33.57,33.6357,33.5126,33.6192,158300.0
2015-01-22 12:50:00,40.97,41.0,40.88,40.93,179800.0,33.6192,33.6439,33.5454,33.5864,179800.0
2015-01-22 12:55:00,40.94,40.94,40.85,40.9,160300.0,33.5946,33.5946,33.5208,33.5618,160300.0
2015-01-22 13:00:00,40.91,40.94,40.88,40.91,115400.0,33.57,33.5946,33.5454,33.57,115400.0
2015-01-22 13:05:00,40.91,40.93,40.79,40.81,148600.0,33.57,33.5864,33.4715,33.488,148600.0
2015-01-22 13:10:00,40.81,40.85,40.73,40.75,124600.0,33.488,33.5208,33.4223,33.4387,124600.0
2015-01-22 13:15:00,40.75,40.77,40.69,40.7,115000.0,33.4387,33.4551,33.3895,33.3977,115000.0
2015-01-22 13:20:00,40.71,40.82,40.69,40.82,103400.0,33.4059,33.4962,33.3895,33.4962,103400.0
2015-01-22 13:25:00,40.82,40.82,40.68,40.72,184900.0,33.4962,33.4962,33.3813,33.4141,184900.0
2015-01-22 13:30:00,40.72,40.76,40.63,40.66,174300.0,33.4141,33.4469,33.3403,33.3649,174300.0
2015-01-22 13:35:00,40.66,40.69,40.6,40.67,118400.0,33.3649,33.3895,33.3156,33.3731,118400.0
2015-01-22 13:40:00,40.67,40.72,40.66,40.7,161100.0,33.3731,33.4141,33.3649,33.3977,161100.0
2015-01-22 13:45:00,40.71,40.74,40.65,40.69,148800.0,33.4059,33.4305,33.3567,33.3895,148800.0
2015-01-22 13:50:00,40.68,40.73,40.67,40.69,134500.0,33.3813,33.4223,33.3731,33.3895,134500.0
2015-01-22 13:55:00,40.69,40.73,40.65,40.73,85900.0,33.3895,33.4223,33.3567,33.4223,85900.0
2015-01-22 14:00:00,40.72,40.79,40.68,40.78,158800.0,33.4141,33.4715,33.3813,33.4633,158800.0
2015-01-22 14:05:00,40.78,40.8,40.73,40.74,148500.0,33.4633,33.4798,33.4223,33.4305,148500.0
2015-01-22 14:10:00,40.74,40.81,40.72,40.8,176300.0,33.4305,33.488,33.4141,33.4798,176300.0
2015-01-22 14:15:00,40.8,40.89,40.76,40.89,213600.0,33.4798,33.5536,33.4469,33.5536,213600.0
2015-01-22 14:20:00,40.88,40.95,40.87,40.91,165500.0,33.5454,33.6028,33.5372,33.57,165500.0
2015-01-22 14:25:00,40.9,40.95,40.85,40.94,174300.0,33.5618,33.6028,33.5208,33.5946,174300.0
2015-01-22 14:30:00,40.94,41.0,40.9,40.91,208000.0,33.5946,33.6439,33.5618,33.57,208000.0
2015-01-22 14:35:00,40.91,40.95,40.89,40.95,110600.0,33.57,33.6028,33.5536,33.6028,110600.0
2015-01-22 14:40:00,40.95,40.97,40.9,40.9,132600.0,33.6028,33.6192,33.5618,33.5618,132600.0
2015-01-22 14:45:00,40.9,40.94,40.88,40.92,129700.0,33.5618,33.5946,33.5454,33.5782,129700.0
2015-01-22 14:50:00,40.91,41.04,40.89,41.01,301400.0,33.57,33.6767,33.5536,33.6521,301400.0
2015-01-22 14:55:00,41.01,41.08,40.98,41.05,132500.0,33.6521,33.7095,33.6275,33.6849,132500.0
2015-01-22 15:00:00,41.05,41.1,41.04,41.06,180400.0,33.6849,33.7259,33.6767,33.6931,180400.0
2015-01-22 15:05:00,41.05,41.08,41.01,41.01,112100.0,33.6849,33.7095,33.6521,33.6521,112100.0
2015-01-22 15:10:00,41.01,41.1,40.97,41.07,231800.0,33.6521,33.7259,33.6192,33.7013,231800.0
2015-01-22 15:15:00,41.08,41.1,41.05,41.08,170500.0,33.7095,33.7259,33.6849,33.7095,170500.0
2015-01-22 15:20:00,41.08,41.1,41.01,41.01,319000.0,33.7095,33.7259,33.6521,33.6521,319000.0
2015-01-22 15:25:00,41.01,41.02,40.95,40.96,235600.0,33.6521,33.6603,33.6028,33.611,235600.0
2015-01-22 15:30:00,40.96,41.0,40.95,40.97,152600.0,33.611,33.6439,33.6028,33.6192,152600.0
2015-01-22 15:35:00,40.97,40.99,40.92,40.95,138600.0,33.6192,33.6357,33.5782,33.6028,138600.0
2015-01-22 15:40:00,40.96,40.96,40.87,40.89,235000.0,33.611,33.611,33.5372,33.5536,235000.0
2015-01-22 15:45:00,40.9,40.92,40.82,40.82,339200.0,33.5618,33.5782,33.4962,33.4962,339200.0
2015-01-22 15:50:00,40.82,40.85,40.77,40.8,342600.0,33.4962,33.5208,33.4551,33.4798,342600.0
2015-01-22 15:55:00,40.8,40.84,40.77,40.83,589000.0,33.4798,33.5126,33.4551,33.5044,589000.0
2015-01-23 09:30:00,41.06,41.2,40.83,40.94,740000.0,33.6931,33.808,33.5044,33.5946,740000.0
2015-01-23 09:35:00,40.93,41.02,40.73,40.73,256900.0,33.5864,33.6603,33.4223,33.4223,256900.0
2015-01-23 09:40:00,40.73,40.95,40.61,40.89,260900.0,33.4223,33.6028,33.3238,33.5536,260900.0
2015-01-23 09:45:00,40.89,41.08,40.86,41.08,513700.0,33.5536,33.7095,33.529,33.7095,513700.0
2015-01-23 09:50:00,41.07,41.19,40.96,41.16,268000.0,33.7013,33.7998,33.611,33.7752,268000.0
2015-01-23 09:55:00,41.17,41.29,41.1,41.29,259600.0,33.7834,33.8818,33.7259,33.8818,259600.0
2015-01-23 10:00:00,41.29,41.49,41.28,41.45,339400.0,33.8818,34.046,33.8736,34.0131,339400.0
2015-01-23 10:05:00,41.45,41.61,41.45,41.48,484200.0,34.0131,34.1444,34.0131,34.0377,484200.0
2015-01-23 10:10:00,41.48,41.65,41.47,41.59,366900.0,34.0377,34.1772,34.0295,34.128,366900.0
2015-01-23 10:15:00,41.58,41.62,41.51,41.58,345500.0,34.1198,34.1526,34.0624,34.1198,345500.0
2015-01-23 10:20:00,41.59,41.65,41.53,41.6,305600.0,34.128,34.1772,34.0788,34.1362,305600.0
2015-01-23 10:25:00,41.61,41.9,41.6,41.87,467400.0,34.1444,34.3824,34.1362,34.3578,467400.0
2015-01-23 10:30:00,41.87,42.0,41.86,42.0,562400.0,34.3578,34.4644,34.3496,34.4644,562400.0
2015-01-23 10:35:00,42.0,42.05,41.96,42.0,456700.0,34.4644,34.5055,34.4316,34.4644,456700.0
2015-01-23 10:40:00,41.99,42.04,41.81,41.83,363200.0,34.4562,34.4973,34.3085,34.3249,363200.0
2015-01-23 10:45:00,41.82,41.83,41.68,41.73,199300.0,34.3167,34.3249,34.2019,34.2429,199300.0
2015-01-23 10:50:00,41.73,41.83,41.67,41.82,233600.0,34.2429,34.3249,34.1937,34.3167,233600.0
2015-01-23 10:55:00,41.82,41.99,41.79,41.93,299400.0,34.3167,34.4562,34.2921,34.407,299400.0
2015-01-23 11:00:00,41.92,41.93,41.83,41.83,174400.0,34.3988,34.407,34.3249,34.3249,174400.0
2015-01-23 11:05:00,41.83,41.88,41.73,41.8,238100.0,34.3249,34.366,34.2429,34.3003,238100.0
2015-01-23 11:10:00,41.78,41.82,41.66,41.69,177400.0,34.2839,34.3167,34.1855,34.2101,177400.0
2015-01-23 11:15:00,41.69,41.71,41.62,41.7,132700.0,34.2101,34.2265,34.1526,34.2183,132700.0
2015-01-23 11:20:00,41.7,41.73,41.67,41.71,156100.0,34.2183,34.2429,34.1937,34.2265,156100.0
2015-01-23 11:25:00,41.72,41.73,41.66,41.71,108500.0,34.2347,34.2429,34.1855,34.2265,108500.0
2015-01-23 11:30:00,41.72,41.76,41.68,41.74,78200.0,34.2347,34.2675,34.2019,34.2511,78200.0
2015-01-23 11:35:00,41.73,41.78,41.7,41.77,95500.0,34.2429,34.2839,34.2183,34.2757,95500.0
2015-01-23 11:40:00,41.77,41.85,41.75,41.84,133300.0,34.2757,34.3414,34.2593,34.3332,133300.0
2015-01-23 11:45:00,41.84,41.91,41.84,41.87,163200.0,34.3332,34.3906,34.3332,34.3578,163200.0
2015-01-23 11:50:00,41.87,41.88,41.82,41.83,129300.0,34.3578,34.366,34.3167,34.3249,129300.0
2015-01-23 11:55:00,41.83,41.86,41.72,41.73,218500.0,34.3249,34.3496,34.2347,34.2429,218500.0
2015-01-23 12:00:00,41.73,41.78,41.63,41.67,245400.0,34.2429,34.2839,34.1608,34.1937,245400.0
2015-01-23 12:05:00,41.67,41.71,41.64,41.66,74600.0,34.1937,34.2265,34.169,34.1855,74600.0
2015-01-23 12:10:00,41.66,41.74,41.65,41.67,127200.0,34.1855,34.2511,34.1772,34.1937,127200.0
2015-01-23 12:15:00,41.67,41.73,41.62,41.7,155600.0,34.1937,34.2429,34.1526,34.2183,155600.0
2015-01-23 12:20:00,41.69,41.72,41.64,41.72,109400.0,34.2101,34.2347,34.169,34.2347,109400.0
2015-01-23 12:25:00,41.72,41.75,41.66,41.72,71300.0,34.2347,34.2593,34.1855,34.2347,71300.0
2015-01-23 12:30:00,41.72,41.8,41.69,41.72,99300.0,34.2347,34.3003,34.2101,34.2347,99300.0
2015-01-23 12:35:00,41.71,41.83,41.7,41.77,123000.0,34.2265,34.3249,34.2183,34.2757,123000.0
2015-01-23 12:40:00,41.77,41.8,41.74,41.74,122200.0,34.2757,34.3003,34.2511,34.2511,122200.0
2015-01-23 12:45:00,41.75,41.76,41.61,41.62,146300.0,34.2593,34.2675,34.1444,34.1526,146300.0
2015-01-23 12:50:00,41.61,41.65,41.52,41.54,149200.0,34.1444,34.1772,34.0706,34.087,149200.0
2015-01-23 12:55:00,41.54,41.59,41.48,41.49,166000.0,34.087,34.128,34.0377,34.046,166000.0
2015-01-23 13:00:00,41.49,41.5,41.38,41.4,126700.0,34.046,34.0542,33.9557,33.9721,126700.0
2015-01-23 13:05:00,41.4,41.42,41.29,41.29,180400.0,33.9721,33.9885,33.8818,33.8818,180400.0
2015-01-23 13:10:00,41.29,41.42,41.28,41.31,197400.0,33.8818,33.9885,33.8736,33.8982,197400.0
2015-01-23 13:15:00,41.32,41.36,41.11,41.11,298400.0,33.9065,33.9393,33.7341,33.7341,298400.0
2015-01-23 13:20:00,41.11,41.24,41.11,41.2,117300.0,33.7341,33.8408,33.7341,33.808,117300.0
2015-01-23 13:25:00,41.2,41.21,41.09,41.09,141400.0,33.808,33.8162,33.7177,33.7177,141400.0
2015-01-23 13:30:00,41.09,41.15,41.07,41.15,128500.0,33.7177,33.767,33.7013,33.767,128500.0
2015-01-23 13:35:00,41.15,41.41,41.11,41.4,309600.0,33.767,33.9803,33.7341,33.9721,309600.0
2015-01-23 13:40:00,41.4,41.5,41.37,41.37,156400.0,33.9721,34.0542,33.9475,33.9475,156400.0
2015-01-23 13:45:00,41.37,41.4,41.27,41.3,179900.0,33.9475,33.9721,33.8654,33.89,179900.0
2015-01-23 13:50:00,41.3,41.38,41.3,41.34,147900.0,33.89,33.9557,33.89,33.9229,147900.0
2015-01-23 13:55:00,41.33,41.34,41.24,41.26,138600.0,33.9147,33.9229,33.8408,33.8572,138600.0
2015-01-23 14:00:00,41.26,41.3,41.22,41.25,88700.0,33.8572,33.89,33.8244,33.849,88700.0
2015-01-23 14:05:00,41.24,41.32,41.21,41.3,142200.0,33.8408,33.9065,33.8162,33.89,142200.0
2015-01-23 14:10:00,41.29,41.3,41.21,41.23,124700.0,33.8818,33.89,33.8162,33.8326,124700.0
2015-01-23 14:15:00,41.23,41.25,41.18,41.18,99000.0,33.8326,33.849,33.7916,33.7916,99000.0
2015-01-23 14:20:00,41.18,41.26,41.17,41.24,154600.0,33.7916,33.8572,33.7834,33.8408,154600.0
2015-01-23 14:25:00,41.24,41.25,41.19,41.21,111700.0,33.8408,33.849,33.7998,33.8162,111700.0
2015-01-23 14:30:00,41.21,41.24,41.18,41.22,101000.0,33.8162,33.8408,33.7916,33.8244,101000.0
2015-01-23 14:35:00,41.23,41.29,41.17,41.2,112500.0,33.8326,33.8818,33.7834,33.808,112500.0
2015-01-23 14:40:00,41.21,41.24,41.2,41.22,149300.0,33.8162,33.8408,33.808,33.8244,149300.0
2015-01-23 14:45:00,41.23,41.27,41.2,41.21,132800.0,33.8326,33.8654,33.808,33.8162,132800.0
2015-01-23 14:50:00,41.22,41.26,41.2,41.24,114700.0,33.8244,33.8572,33.808,33.8408,114700.0
2015-01-23 14:55:00,41.24,41.26,41.21,41.22,94800.0,33.8408,33.8572,33.8162,33.8244,94800.0
2015-01-23 15:00:00,41.21,41.22,41.16,41.22,85400.0,33.8162,33.8244,33.7752,33.8244,85400.0
2015-01-23 15:05:00,41.22,41.23,41.14,41.22,127100.0,33.8244,33.8326,33.7587,33.8244,127100.0
2015-01-23 15:10:00,41.22,41.27,41.18,41.23,160600.0,33.8244,33.8654,33.7916,33.8326,160600.0
2015-01-23 15:15:00,41.23,41.24,41.18,41.22,184000.0,33.8326,33.8408,33.7916,33.8244,184000.0
2015-01-23 15:20:00,41.22,41.24,41.2,41.23,101800.0,33.8244,33.8408,33.808,33.8326,101800.0
2015-01-23 15:25:00,41.22,41.24,41.18,41.19,132900.0,33.8244,33.8408,33.7916,33.7998,132900.0
2015-01-23 15:30:00,41.19,41.2,41.12,41.13,112100.0,33.7998,33.808,33.7423,33.7505,112100.0
2015-01-23 15:35:00,41.14,41.15,41.1,41.1,114100.0,33.7587,33.767,33.7259,33.7259,114100.0
2015-01-23 15:40:00,41.11,41.18,41.08,41.14,206800.0,33.7341,33.7916,33.7095,33.7587,206800.0
2015-01-23 15:45:00,41.14,41.16,41.08,41.1,203100.0,33.7587,33.7752,33.7095,33.7259,203100.0
2015-01-23 15:50:00,41.09,41.14,41.06,41.07,246500.0,33.7177,33.7587,33.6931,33.7013,246500.0
2015-01-23 15:55:00,41.07,41.08,40.98,40.99,476800.0,33.7013,33.7095,33.6275,33.6357,476800.0
2015-01-26 09:30:00,41.1,41.18,40.89,40.91,401100.0,33.7259,33.7916,33.5536,33.57,401100.0
2015-01-26 09:35:00,40.9,41.01,40.75,40.88,271400.0,33.5618,33.6521,33.4387,33.5454,271400.0
2015-01-26 09:40:00,40.88,40.99,40.77,40.85,134000.0,33.5454,33.6357,33.4551,33.5208,134000.0
2015-01-26 09:45:00,40.83,40.84,40.55,40.6,299900.0,33.5044,33.5126,33.2746,33.3156,299900.0
2015-01-26 09:50:00,40.59,40.85,40.57,40.8,253800.0,33.3074,33.5208,33.291,33.4798,253800.0
2015-01-26 09:55:00,40.8,41.0,40.8,40.88,386800.0,33.4798,33.6439,33.4798,33.5454,386800.0
2015-01-26 10:00:00,40.89,40.95,40.75,40.92,293800.0,33.5536,33.6028,33.4387,33.5782,293800.0
2015-01-26 10:05:00,40.92,40.94,40.7,40.71,220400.0,33.5782,33.5946,33.3977,33.4059,220400.0
2015-01-26 10:10:00,40.72,40.8,40.65,40.79,205800.0,33.4141,33.4798,33.3567,33.4715,205800.0
2015-01-26 10:15:00,40.78,40.79,40.6,40.63,227000.0,33.4633,33.4715,33.3156,33.3403,227000.0
2015-01-26 10:20:00,40.63,40.71,40.6,40.66,213300.0,33.3403,33.4059,33.3156,33.3649,213300.0
2015-01-26 10:25:00,40.66,40.76,40.66,40.69,295800.0,33.3649,33.4469,33.3649,33.3895,295800.0
2015-01-26 10:30:00,40.69,40.77,40.63,40.77,271500.0,33.3895,33.4551,33.3403,33.4551,271500.0
2015-01-26 10:35:00,40.77,40.84,40.72,40.84,118700.0,33.4551,33.5126,33.4141,33.5126,118700.0
2015-01-26 10:40:00,40.83,40.91,40.82,40.82,199400.0,33.5044,33.57,33.4962,33.4962,199400.0
2015-01-26 10:45:00,40.83,40.89,40.81,40.82,137600.0,33.5044,33.5536,33.488,33.4962,137600.0
2015-01-26 10:50:00,40.83,40.84,40.71,40.72,166500.0,33.5044,33.5126,33.4059,33.4141,166500.0
2015-01-26 10:55:00,40.72,40.73,40.65,40.69,176100.0,33.4141,33.4223,33.3567,33.3895,176100.0
2015-01-26 11:00:00,40.7,40.77,40.68,40.77,254700.0,33.3977,33.4551,33.3813,33.4551,254700.0
2015-01-26 11:05:00,40.77,40.8,40.71,40.74,207200.0,33.4551,33.4798,33.4059,33.4305,207200.0
2015-01-26 11:10:00,40.74,40.81,40.7,40.8,207400.0,33.4305,33.488,33.3977,33.4798,207400.0
2015-01-26 11:15:00,40.8,40.9,40.78,40.8,154200.0,33.4798,33.5618,33.4633,33.4798,154200.0
2015-01-26 11:20:00,40.81,40.9,40.8,40.81,215400.0,33.488,33.5618,33.4798,33.488,215400.0
2015-01-26 11:25:00,40.82,40.83,40.78,40.83,159600.0,33.4962,33.5044,33.4633,33.5044,159600.0
2015-01-26 11:30:00,40.83,40.89,40.81,40.88,218800.0,33.5044,33.5536,33.488,33.5454,218800.0
2015-01-26 11:35:00,40.87,40.89,40.84,40.87,156500.0,33.5372,33.5536,33.5126,33.5372,156500.0
2015-01-26 11:40:00,40.87,40.89,40.84,40.88,147700.0,33.5372,33.5536,33.5126,33.5454,147700.0
2015-01-26 11:45:00,40.87,40.89,40.84,40.87,217400.0,33.5372,33.5536,33.5126,33.5372,217400.0
2015-01-26 11:50:00,40.87,40.9,40.84,40.9,123300.0,33.5372,33.5618,33.5126,33.5618,123300.0
2015-01-26 11:55:00,40.9,41.08,40.89,41.07,182000.0,33.5618,33.7095,33.5536,33.7013,182000.0
2015-01-26 12:00:00,41.08,41.11,41.03,41.05,161000.0,33.7095,33.7341,33.6685,33.6849,161000.0
2015-01-26 12:05:00,41.05,41.13,41.05,41.13,137500.0,33.6849,33.7505,33.6849,33.7505,137500.0
2015-01-26 12:10:00,41.12,41.21,41.11,41.2,130800.0,33.7423,33.8162,33.7341,33.808,130800.0
2015-01-26 12:15:00,41.2,41.31,41.19,41.25,195600.0,33.808,33.8982,33.7998,33.849,195600.0
2015-01-26 12:20:00,41.26,41.28,41.21,41.21,147600.0,33.8572,33.8736,33.8162,33.8162,147600.0
2015-01-26 12:25:00,41.21,41.26,41.21,41.26,89800.0,33.8162,33.8572,33.8162,33.8572,89800.0
2015-01-26 12:30:00,41.25,41.3,41.22,41.23,153000.0,33.849,33.89,33.8244,33.8326,153000.0
2015-01-26 12:35:00,41.24,41.33,41.23,41.31,139900.0,33.8408,33.9147,33.8326,33.8982,139900.0
2015-01-26 12:40:00,41.32,41.34,41.27,41.33,143000.0,33.9065,33.9229,33.8654,33.9147,143000.0
2015-01-26 12:45:00,41.33,41.33,41.21,41.21,139000.0,33.9147,33.9147,33.8162,33.8162,139000.0
2015-01-26 12:50:00,41.21,41.24,41.15,41.22,162600.0,33.8162,33.8408,33.767,33.8244,162600.0
2015-01-26 12:55:00,41.23,41.3,41.22,41.29,171400.0,33.8326,33.89,33.8244,33.8818,171400.0
2015-01-26 13:00:00,41.28,41.29,41.2,41.26,196500.0,33.8736,33.8818,33.808,33.8572,196500.0
2015-01-26 13:05:00,41.25,41.26,41.21,41.26,70100.0,33.849,33.8572,33.8162,33.8572,70100.0
2015-01-26 13:10:00,41.26,41.29,41.23,41.25,84700.0,33.8572,33.8818,33.8326,33.849,84700.0
2015-01-26 13:15:00,41.26,41.32,41.25,41.27,77700.0,33.8572,33.9065,33.849,33.8654,77700.0
2015-01-26 13:20:00,41.27,41.31,41.23,41.31,94900.0,33.8654,33.8982,33.8326,33.8982,94900.0
2015-01-26 13:25:00,41.3,41.3,41.22,41.22,99900.0,33.89,33.89,33.8244,33.8244,99900.0
2015-01-26 13:30:00,41.23,41.28,41.21,41.26,93000.0,33.8326,33.8736,33.8162,33.8572,93000.0
2015-01-26 13:35:00,41.25,41.26,41.21,41.25,161800.0,33.849,33.8572,33.8162,33.849,161800.0
2015-01-26 13:40:00,41.25,41.25,41.21,41.22,125600.0,33.849,33.849,33.8162,33.8244,125600.0
2015-01-26 13:45:00,41.22,41.32,41.21,41.31,113300.0,33.8244,33.9065,33.8162,33.8982,113300.0
2015-01-26 13:50:00,41.3,41.31,41.25,41.26,85000.0,33.89,33.8982,33.849,33.8572,85000.0
2015-01-26 13:55:00,41.26,41.32,41.24,41.31,94000.0,33.8572,33.9065,33.8408,33.8982,94000.0
2015-01-26 14:00:00,41.31,41.32,41.29,41.3,90800.0,33.8982,33.9065,33.8818,33.89,90800.0
2015-01-26 14:05:00,41.31,41.31,41.26,41.26,101000.0,33.8982,33.8982,33.8572,33.8572,101000.0
2015-01-26 14:10:00,41.26,41.28,41.21,41.24,135900.0,33.8572,33.8736,33.8162,33.8408,135900.0
2015-01-26 14:15:00,41.25,41.26,41.21,41.23,84000.0,33.849,33.8572,33.8162,33.8326,84000.0
2015-01-26 14:20:00,41.23,41.24,41.19,41.23,209000.0,33.8326,33.8408,33.7998,33.8326,209000.0
2015-01-26 14:25:00,41.22,41.22,41.16,41.2,104700.0,33.8244,33.8244,33.7752,33.808,104700.0
2015-01-26 14:30:00,41.2,41.21,41.16,41.17,98200.0,33.808,33.8162,33.7752,33.7834,98200.0
2015-01-26 14:35:00,41.17,41.22,41.15,41.22,110600.0,33.7834,33.8244,33.767,33.8244,110600.0
2015-01-26 14:40:00,41.22,41.27,41.21,41.25,91600.0,33.8244,33.8654,33.8162,33.849,91600.0
2015-01-26 14:45:00,41.25,41.26,41.21,41.24,211200.0,33.849,33.8572,33.8162,33.8408,211200.0
2015-01-26 14:50:00,41.23,41.27,41.2,41.27,75300.0,33.8326,33.8654,33.808,33.8654,75300.0
2015-01-26 14:55:00,41.27,41.28,41.23,41.23,62900.0,33.8654,33.8736,33.8326,33.8326,62900.0
2015-01-26 15:00:00,41.23,41.24,41.12,41.12,109400.0,33.8326,33.8408,33.7423,33.7423,109400.0
2015-01-26 15:05:00,41.13,41.14,41.12,41.14,95100.0,33.7505,33.7587,33.7423,33.7587,95100.0
2015-01-26 15:10:00,41.14,41.19,41.12,41.16,149300.0,33.7587,33.7998,33.7423,33.7752,149300.0
2015-01-26 15:15:00,41.15,41.17,41.11,41.17,105100.0,33.767,33.7834,33.7341,33.7834,105100.0
2015-01-26 15:20:00,41.16,41.21,41.16,41.2,66100.0,33.7752,33.8162,33.7752,33.808,66100.0
2015-01-26 15:25:00,41.19,41.24,41.17,41.22,151900.0,33.7998,33.8408,33.7834,33.8244,151900.0
2015-01-26 15:30:00,41.23,41.23,41.18,41.19,178800.0,33.8326,33.8326,33.7916,33.7998,178800.0
2015-01-26 15:35:00,41.19,41.32,41.18,41.31,198400.0,33.7998,33.9065,33.7916,33.8982,198400.0
2015-01-26 15:40:00,41.31,41.36,41.29,41.35,545500.0,33.8982,33.9393,33.8818,33.9311,545500.0
2015-01-26 15:45:00,41.35,41.43,41.35,41.38,202400.0,33.9311,33.9967,33.9311,33.9557,202400.0
2015-01-26 15:50:00,41.39,41.41,41.35,41.36,450600.0,33.9639,33.9803,33.9311,33.9393,450600.0
2015-01-26 15:55:00,41.36,41.49,41.34,41.47,853400.0,33.9393,34.046,33.9229,34.0295,853400.0
2015-01-27 09:30:00,41.19,41.63,41.15,41.44,374300.0,33.7998,34.1608,33.767,34.0049,374300.0
2015-01-27 09:35:00,41.43,41.68,41.33,41.61,192700.0,33.9967,34.2019,33.9147,34.1444,192700.0
2015-01-27 09:40:00,41.62,41.79,41.6,41.73,275800.0,34.1526,34.2921,34.1362,34.2429,275800.0
2015-01-27 09:45:00,41.72,41.73,41.55,41.62,306900.0,34.2347,34.2429,34.0952,34.1526,306900.0
2015-01-27 09:50:00,41.61,41.64,41.22,41.34,311700.0,34.1444,34.169,33.8244,33.9229,311700.0
2015-01-27 09:55:00,41.34,41.39,41.25,41.33,123900.0,33.9229,33.9639,33.849,33.9147,123900.0
2015-01-27 10:00:00,41.35,41.57,41.26,41.37,278400.0,33.9311,34.1116,33.8572,33.9475,278400.0
2015-01-27 10:05:00,41.35,41.36,41.28,41.29,135000.0,33.9311,33.9393,33.8736,33.8818,135000.0
2015-01-27 10:10:00,41.29,41.33,41.16,41.16,152100.0,33.8818,33.9147,33.7752,33.7752,152100.0
2015-01-27 10:15:00,41.17,41.17,41.04,41.1,158500.0,33.7834,33.7834,33.6767,33.7259,158500.0
2015-01-27 10:20:00,41.1,41.27,41.09,41.25,118800.0,33.7259,33.8654,33.7177,33.849,118800.0
2015-01-27 10:25:00,41.25,41.36,41.16,41.16,197100.0,33.849,33.9393,33.7752,33.7752,197100.0
2015-01-27 10:30:00,41.15,41.21,41.1,41.17,124600.0,33.767,33.8162,33.7259,33.7834,124600.0
2015-01-27 10:35:00,41.17,41.21,41.1,41.16,218700.0,33.7834,33.8162,33.7259,33.7752,218700.0
2015-01-27 10:40:00,41.15,41.18,41.1,41.13,82100.0,33.767,33.7916,33.7259,33.7505,82100.0
2015-01-27 10:45:00,41.14,41.16,41.03,41.04,135900.0,33.7587,33.7752,33.6685,33.6767,135900.0
2015-01-27 10:50:00,41.03,41.16,41.03,41.14,115700.0,33.6685,33.7752,33.6685,33.7587,115700.0
2015-01-27 10:55:00,41.14,41.19,41.12,41.14,98400.0,33.7587,33.7998,33.7423,33.7587,98400.0
2015-01-27 11:00:00,41.14,41.15,41.0,41.01,171100.0,33.7587,33.767,33.6439,33.6521,171100.0
2015-01-27 11:05:00,41.0,41.11,40.94,41.08,141800.0,33.6439,33.7341,33.5946,33.7095,141800.0
2015-01-27 11:10:00,41.09,41.13,41.08,41.13,57000.0,33.7177,33.7505,33.7095,33.7505,57000.0
2015-01-27 11:15:00,41.13,41.16,41.12,41.15,78800.0,33.7505,33.7752,33.7423,33.767,78800.0
2015-01-27 11:20:00,41.15,41.2,41.13,41.18,106300.0,33.767,33.808,33.7505,33.7916,106300.0
2015-01-27 11:25:00,41.18,41.27,41.16,41.26,183000.0,33.7916,33.8654,33.7752,33.8572,183000.0
2015-01-27 11:30:00,41.27,41.35,41.23,41.31,128600.0,33.8654,33.9311,33.8326,33.8982,128600.0
2015-01-27 11:35:00,41.31,41.43,41.3,41.43,204000.0,33.8982,33.9967,33.89,33.9967,204000.0
2015-01-27 11:40:00,41.43,41.52,41.42,41.48,163900.0,33.9967,34.0706,33.9885,34.0377,163900.0
2015-01-27 11:45:00,41.49,41.58,41.45,41.57,125000.0,34.046,34.1198,34.0131,34.1116,125000.0
2015-01-27 11:50:00,41.57,41.66,41.53,41.66,219600.0,34.1116,34.1855,34.0788,34.1855,219600.0
2015-01-27 11:55:00,41.66,41.69,41.59,41.61,141600.0,34.1855,34.2101,34.128,34.1444,141600.0
2015-01-27 12:00:00,41.6,41.62,41.52,41.55,161600.0,34.1362,34.1526,34.0706,34.0952,161600.0
2015-01-27 12:05:00,41.54,41.63,41.48,41.6,127000.0,34.087,34.1608,34.0377,34.1362,127000.0
2015-01-27 12:10:00,41.6,41.68,41.55,41.67,99100.0,34.1362,34.2019,34.0952,34.1937,99100.0
2015-01-27 12:15:00,41.68,41.68,41.61,41.61,79300.0,34.2019,34.2019,34.1444,34.1444,79300.0
2015-01-27 12:20:00,41.61,41.69,41.57,41.65,113600.0,34.1444,34.2101,34.1116,34.1772,113600.0
2015-01-27 12:25:00,41.67,41.81,41.66,41.77,208400.0,34.1937,34.3085,34.1855,34.2757,208400.0
2015-01-27 12:30:00,41.78,41.82,41.69,41.8,165000.0,34.2839,34.3167,34.2101,34.3003,165000.0
2015-01-27 12:35:00,41.8,41.8,41.67,41.71,106400.0,34.3003,34.3003,34.1937,34.2265,106400.0
2015-01-27 12:40:00,41.69,41.71,41.63,41.71,76200.0,34.2101,34.2265,34.1608,34.2265,76200.0
2015-01-27 12:45:00,41.71,41.77,41.56,41.57,100400.0,34.2265,34.2757,34.1034,34.1116,100400.0
2015-01-27 12:50:00,41.58,41.63,41.55,41.59,137400.0,34.1198,34.1608,34.0952,34.128,137400.0
2015-01-27 12:55:00,41.59,41.67,41.53,41.57,117200.0,34.128,34.1937,34.0788,34.1116,117200.0
2015-01-27 13:00:00,41.57,41.6,41.42,41.42,91600.0,34.1116,34.1362,33.9885,33.9885,91600.0
2015-01-27 13:05:00,41.42,41.45,41.39,41.41,99200.0,33.9885,34.0131,33.9639,33.9803,99200.0
2015-01-27 13:10:00,41.41,41.46,41.39,41.41,105500.0,33.9803,34.0213,33.9639,33.9803,105500.0
2015-01-27 13:15:00,41.42,41.52,41.41,41.42,159200.0,33.9885,34.0706,33.9803,33.9885,159200.0
2015-01-27 13:20:00,41.43,41.48,41.36,41.36,216100.0,33.9967,34.0377,33.9393,33.9393,216100.0
2015-01-27 13:25:00,41.37,41.39,41.33,41.37,126600.0,33.9475,33.9639,33.9147,33.9475,126600.0
2015-01-27 13:30:00,41.38,41.5,41.38,41.42,96900.0,33.9557,34.0542,33.9557,33.9885,96900.0
2015-01-27 13:35:00,41.43,41.43,41.35,41.4,136200.0,33.9967,33.9967,33.9311,33.9721,136200.0
2015-01-27 13:40:00,41.41,41.44,41.3,41.31,170100.0,33.9803,34.0049,33.89,33.8982,170100.0
2015-01-27 13:45:00,41.31,41.32,41.26,41.3,256600.0,33.8982,33.9065,33.8572,33.89,256600.0
2015-01-27 13:50:00,41.31,41.33,41.27,41.31,141400.0,33.8982,33.9147,33.8654,33.8982,141400.0
2015-01-27 13:55:00,41.3,41.31,41.25,41.25,151400.0,33.89,33.8982,33.849,33.849,151400.0
2015-01-27 14:00:00,41.25,41.32,41.22,41.3,166200.0,33.849,33.9065,33.8244,33.89,166200.0
2015-01-27 14:05:00,41.3,41.35,41.27,41.31,226400.0,33.89,33.9311,33.8654,33.8982,226400.0
2015-01-27 14:10:00,41.3,41.34,41.29,41.31,143600.0,33.89,33.9229,33.8818,33.8982,143600.0
2015-01-27 14:15:00,41.31,41.37,41.26,41.35,144800.0,33.8982,33.9475,33.8572,33.9311,144800.0
2015-01-27 14:20:00,41.34,41.41,41.33,41.39,144300.0,33.9229,33.9803,33.9147,33.9639,144300.0
2015-01-27 14:25:00,41.38,41.44,41.36,41.39,271400.0,33.9557,34.0049,33.9393,33.9639,271400.0
2015-01-27 14:30:00,41.39,41.44,41.37,41.39,157300.0,33.9639,34.0049,33.9475,33.9639,157300.0
2015-01-27 14:35:00,41.4,41.4,41.37,41.4,135000.0,33.9721,33.9721,33.9475,33.9721,135000.0
2015-01-27 14:40:00,41.4,41.4,41.35,41.39,101800.0,33.9721,33.9721,33.9311,33.9639,101800.0
2015-01-27 14:45:00,41.39,41.41,41.38,41.4,115000.0,33.9639,33.9803,33.9557,33.9721,115000.0
2015-01-27 14:50:00,41.4,41.5,41.39,41.46,225700.0,33.9721,34.0542,33.9639,34.0213,225700.0
2015-01-27 14:55:00,41.46,41.47,41.41,41.42,86100.0,34.0213,34.0295,33.9803,33.9885,86100.0
2015-01-27 15:00:00,41.43,41.49,41.42,41.48,91600.0,33.9967,34.046,33.9885,34.0377,91600.0
2015-01-27 15:05:00,41.47,41.5,41.46,41.5,134600.0,34.0295,34.0542,34.0213,34.0542,134600.0
2015-01-27 15:10:00,41.51,41.55,41.45,41.53,215500.0,34.0624,34.0952,34.0131,34.0788,215500.0
2015-01-27 15:15:00,41.53,41.53,41.44,41.45,166800.0,34.0788,34.0788,34.0049,34.0131,166800.0
2015-01-27 15:20:00,41.44,41.45,41.36,41.41,286500.0,34.0049,34.0131,33.9393,33.9803,286500.0
2015-01-27 15:25:00,41.42,41.43,41.32,41.33,269400.0,33.9885,33.9967,33.9065,33.9147,269400.0
2015-01-27 15:30:00,41.33,41.37,41.31,41.36,217200.0,33.9147,33.9475,33.8982,33.9393,217200.0
2015-01-27 15:35:00,41.36,41.46,41.34,41.46,235000.0,33.9393,34.0213,33.9229,34.0213,235000.0
2015-01-27 15:40:00,41.46,41.55,41.45,41.53,226900.0,34.0213,34.0952,34.0131,34.0788,226900.0
2015-01-27 15:45:00,41.52,41.55,41.47,41.48,157700.0,34.0706,34.0952,34.0295,34.0377,157700.0
2015-01-27 15:50:00,41.48,41.49,41.43,41.45,206700.0,34.0377,34.046,33.9967,34.0131,206700.0
2015-01-27 15:55:00,41.45,41.53,41.45,41.49,279600.0,34.0131,34.0788,34.0131,34.046,279600.0
2015-01-28 09:30:00,41.36,41.4,40.96,40.96,426600.0,33.9393,33.9721,33.611,33.611,426600.0
2015-01-28 09:35:00,40.97,40.99,40.46,40.49,536200.0,33.6192,33.6357,33.2008,33.2254,536200.0
2015-01-28 09:40:00,40.48,40.48,40.09,40.35,560600.0,33.2172,33.2172,32.8971,33.1105,560600.0
2015-01-28 09:45:00,40.35,40.39,40.01,40.19,394400.0,33.1105,33.1433,32.8315,32.9792,394400.0
2015-01-28 09:50:00,40.18,40.28,40.07,40.16,245600.0,32.971,33.053,32.8807,32.9546,245600.0
2015-01-28 09:55:00,40.15,40.2,40.06,40.09,341800.0,32.9464,32.9874,32.8725,32.8971,341800.0
2015-01-28 10:00:00,40.09,40.25,40.04,40.04,304000.0,32.8971,33.0284,32.8561,32.8561,304000.0
2015-01-28 10:05:00,40.05,40.19,40.03,40.08,292300.0,32.8643,32.9792,32.8479,32.8889,292300.0
2015-01-28 10:10:00,40.09,40.27,40.07,40.22,277000.0,32.8971,33.0448,32.8807,33.0038,277000.0
2015-01-28 10:15:00,40.22,40.28,40.18,40.25,287000.0,33.0038,33.053,32.971,33.0284,287000.0
2015-01-28 10:20:00,40.25,40.25,40.08,40.1,299500.0,33.0284,33.0284,32.8889,32.9053,299500.0
2015-01-28 10:25:00,40.1,40.12,39.95,40.05,492700.0,32.9053,32.9218,32.7823,32.8643,492700.0
2015-01-28 10:30:00,40.05,40.21,40.0,40.08,290700.0,32.8643,32.9956,32.8233,32.8889,290700.0
2015-01-28 10:35:00,40.07,40.14,40.05,40.1,458500.0,32.8807,32.9382,32.8643,32.9053,458500.0
2015-01-28 10:40:00,40.1,40.22,40.06,40.19,422100.0,32.9053,33.0038,32.8725,32.9792,422100.0
2015-01-28 10:45:00,40.18,40.19,40.0,40.02,361700.0,32.971,32.9792,32.8233,32.8397,361700.0
2015-01-28 10:50:00,40.02,40.08,39.97,40.01,387700.0,32.8397,32.8889,32.7987,32.8315,387700.0
2015-01-28 10:55:00,40.01,40.06,39.95,40.04,197300.0,32.8315,32.8725,32.7823,32.8561,197300.0
2015-01-28 11:00:00,40.04,40.08,39.99,40.05,220900.0,32.8561,32.8889,32.8151,32.8643,220900.0
2015-01-28 11:05:00,40.06,40.2,40.05,40.19,218800.0,32.8725,32.9874,32.8643,32.9792,218800.0
2015-01-28 11:10:00,40.2,40.26,40.15,40.16,185100.0,32.9874,33.0366,32.9464,32.9546,185100.0
2015-01-28 11:15:00,40.17,40.18,40.09,40.12,118500.0,32.9628,32.971,32.8971,32.9218,118500.0
2015-01-28 11:20:00,40.12,40.15,40.05,40.07,154900.0,32.9218,32.9464,32.8643,32.8807,154900.0
2015-01-28 11:25:00,40.07,40.09,39.9,39.95,243100.0,32.8807,32.8971,32.7412,32.7823,243100.0
2015-01-28 11:30:00,39.95,39.98,39.84,39.91,229700.0,32.7823,32.8069,32.692,32.7494,229700.0
2015-01-28 11:35:00,39.91,40.02,39.88,39.89,170100.0,32.7494,32.8397,32.7248,32.733,170100.0
2015-01-28 11:40:00,39.89,39.97,39.88,39.92,164000.0,32.733,32.7987,32.7248,32.7576,164000.0
2015-01-28 11:45:00,39.92,40.02,39.9,39.93,217800.0,32.7576,32.8397,32.7412,32.7658,217800.0
2015-01-28 11:50:00,39.94,39.94,39.75,39.84,163000.0,32.774,32.774,32.6181,32.692,163000.0
2015-01-28 11:55:00,39.84,39.88,39.76,39.88,131200.0,32.692,32.7248,32.6263,32.7248,131200.0
2015-01-28 12:00:00,39.88,39.92,39.82,39.92,138800.0,32.7248,32.7576,32.6756,32.7576,138800.0
2015-01-28 12:05:00,39.92,40.13,39.91,40.07,156700.0,32.7576,32.93,32.7494,32.8807,156700.0
2015-01-28 12:10:00,40.07,40.1,39.96,40.08,192900.0,32.8807,32.9053,32.7905,32.8889,192900.0
2015-01-28 12:15:00,40.08,40.23,40.02,40.21,135800.0,32.8889,33.012,32.8397,32.9956,135800.0
2015-01-28 12:20:00,40.22,40.22,40.11,40.2,272200.0,33.0038,33.0038,32.9135,32.9874,272200.0
2015-01-28 12:25:00,40.2,40.27,40.16,40.22,172800.0,32.9874,33.0448,32.9546,33.0038,172800.0
2015-01-28 12:30:00,40.22,40.28,40.15,40.2,120300.0,33.0038,33.053,32.9464,32.9874,120300.0
2015-01-28 12:35:00,40.2,40.21,40.14,40.16,96500.0,32.9874,32.9956,32.9382,32.9546,96500.0
2015-01-28 12:40:00,40.17,40.17,40.08,40.08,246400.0,32.9628,32.9628,32.8889,32.8889,246400.0
2015-01-28 12:45:00,40.08,40.11,40.05,40.09,91700.0,32.8889,32.9135,32.8643,32.8971,91700.0
2015-01-28 12:50:00,40.09,40.13,39.98,40.0,110400.0,32.8971,32.93,32.8069,32.8233,110400.0
2015-01-28 12:55:00,40.0,40.02,39.95,39.98,126200.0,32.8233,32.8397,32.7823,32.8069,126200.0
2015-01-28 13:00:00,39.97,40.13,39.95,40.12,103400.0,32.7987,32.93,32.7823,32.9218,103400.0
2015-01-28 13:05:00,40.12,40.12,40.04,40.05,95400.0,32.9218,32.9218,32.8561,32.8643,95400.0
2015-01-28 13:10:00,40.05,40.05,39.95,39.99,152800.0,32.8643,32.8643,32.7823,32.8151,152800.0
2015-01-28 13:15:00,39.99,40.0,39.92,39.93,106100.0,32.8151,32.8233,32.7576,32.7658,106100.0
2015-01-28 13:20:00,39.93,40.0,39.92,39.99,82000.0,32.7658,32.8233,32.7576,32.8151,82000.0
2015-01-28 13:25:00,39.99,40.09,39.98,40.09,102800.0,32.8151,32.8971,32.8069,32.8971,102800.0
2015-01-28 13:30:00,40.09,40.19,40.08,40.17,94300.0,32.8971,32.9792,32.8889,32.9628,94300.0
2015-01-28 13:35:00,40.16,40.2,40.09,40.19,133100.0,32.9546,32.9874,32.8971,32.9792,133100.0
2015-01-28 13:40:00,40.19,40.2,40.1,40.12,195700.0,32.9792,32.9874,32.9053,32.9218,195700.0
2015-01-28 13:45:00,40.12,40.26,40.09,40.25,159800.0,32.9218,33.0366,32.8971,33.0284,159800.0
2015-01-28 13:50:00,40.25,40.29,40.2,40.2,131700.0,33.0284,33.0613,32.9874,32.9874,131700.0
2015-01-28 13:55:00,40.2,40.28,40.15,40.17,99200.0,32.9874,33.053,32.9464,32.9628,99200.0
2015-01-28 14:00:00,40.17,40.39,40.16,40.24,187300.0,32.9628,33.1433,32.9546,33.0202,187300.0
2015-01-28 14:05:00,40.22,40.24,40.02,40.04,128300.0,33.0038,33.0202,32.8397,32.8561,128300.0
2015-01-28 14:10:00,40.03,40.05,39.91,40.03,206600.0,32.8479,32.8643,32.7494,32.8479,206600.0
2015-01-28 14:15:00,40.01,40.06,39.86,39.92,186600.0,32.8315,32.8725,32.7084,32.7576,186600.0
2015-01-28 14:20:00,39.91,39.99,39.86,39.89,160600.0,32.7494,32.8151,32.7084,32.733,160600.0
2015-01-28 14:25:00,39.89,39.95,39.86,39.95,193000.0,32.733,32.7823,32.7084,32.7823,193000.0
2015-01-28 14:30:00,39.95,39.97,39.78,39.84,237000.0,32.7823,32.7987,32.6428,32.692,237000.0
2015-01-28 14:35:00,39.84,39.87,39.78,39.8,274500.0,32.692,32.7166,32.6428,32.6592,274500.0
2015-01-28 14:40:00,39.8,39.94,39.75,39.9,137800.0,32.6592,32.774,32.6181,32.7412,137800.0
2015-01-28 14:45:00,39.9,39.97,39.89,39.9,119700.0,32.7412,32.7987,32.733,32.7412,119700.0
2015-01-28 14:50:00,39.9,39.98,39.89,39.97,168400.0,32.7412,32.8069,32.733,32.7987,168400.0
2015-01-28 14:55:00,39.97,39.98,39.88,39.9,233000.0,32.7987,32.8069,32.7248,32.7412,233000.0
2015-01-28 15:00:00,39.89,39.91,39.82,39.82,164000.0,32.733,32.7494,32.6756,32.6756,164000.0
2015-01-28 15:05:00,39.81,39.84,39.78,39.82,190500.0,32.6674,32.692,32.6428,32.6756,190500.0
2015-01-28 15:10:00,39.83,39.85,39.73,39.74,185200.0,32.6838,32.7002,32.6017,32.6099,185200.0
2015-01-28 15:15:00,39.74,39.74,39.56,39.59,309000.0,32.6099,32.6099,32.4622,32.4868,309000.0
2015-01-28 15:20:00,39.59,39.69,39.57,39.66,171500.0,32.4868,32.5689,32.4704,32.5443,171500.0
2015-01-28 15:25:00,39.67,39.67,39.58,39.66,172700.0,32.5525,32.5525,32.4786,32.5443,172700.0
2015-01-28 15:30:00,39.66,39.67,39.51,39.51,216800.0,32.5443,32.5525,32.4212,32.4212,216800.0
2015-01-28 15:35:00,39.51,39.66,39.5,39.54,478100.0,32.4212,32.5443,32.413,32.4458,478100.0
2015-01-28 15:40:00,39.54,39.55,39.36,39.45,423600.0,32.4458,32.454,32.2981,32.372,423600.0
2015-01-28 15:45:00,39.44,39.47,39.36,39.46,493900.0,32.3638,32.3884,32.2981,32.3802,493900.0
2015-01-28 15:50:00,39.46,39.52,39.43,39.5,495100.0,32.3802,32.4294,32.3556,32.413,495100.0
2015-01-28 15:55:00,39.51,39.57,39.48,39.48,691300.0,32.4212,32.4704,32.3966,32.3966,691300.0
2015-01-29 09:30:00,39.87,39.87,39.4,39.45,347600.0,32.7166,32.7166,32.3309,32.372,347600.0
2015-01-29 09:35:00,39.42,39.43,38.89,39.17,427700.0,32.3473,32.3556,31.9124,32.1422,427700.0
2015-01-29 09:40:00,39.16,39.36,38.91,39.03,310900.0,32.134,32.2981,31.9289,32.0273,310900.0
2015-01-29 09:45:00,39.03,39.08,38.8,38.9,178100.0,32.0273,32.0683,31.8386,31.9206,178100.0
2015-01-29 09:50:00,38.9,39.12,38.89,39.08,221500.0,31.9206,32.1012,31.9124,32.0683,221500.0
2015-01-29 09:55:00,39.08,39.15,38.98,39.04,131100.0,32.0683,32.1258,31.9863,32.0355,131100.0
2015-01-29 10:00:00,39.02,39.03,38.64,38.68,276100.0,32.0191,32.0273,31.7073,31.7401,276100.0
2015-01-29 10:05:00,38.67,38.82,38.61,38.67,198000.0,31.7319,31.855,31.6827,31.7319,198000.0
2015-01-29 10:10:00,38.66,38.7,38.5,38.51,190600.0,31.7237,31.7565,31.5924,31.6006,190600.0
2015-01-29 10:15:00,38.51,38.55,38.41,38.44,369700.0,31.6006,31.6334,31.5186,31.5432,369700.0
2015-01-29 10:20:00,38.44,38.51,38.32,38.34,187600.0,31.5432,31.6006,31.4447,31.4611,187600.0
2015-01-29 10:25:00,38.33,38.63,38.32,38.63,166800.0,31.4529,31.6991,31.4447,31.6991,166800.0
2015-01-29 10:30:00,38.61,38.62,38.48,38.58,150000.0,31.6827,31.6909,31.576,31.6581,150000.0
2015-01-29 10:35:00,38.57,38.57,38.39,38.48,286200.0,31.6499,31.6499,31.5021,31.576,286200.0
2015-01-29 10:40:00,38.48,38.51,38.41,38.48,245900.0,31.576,31.6006,31.5186,31.576,245900.0
2015-01-29 10:45:00,38.48,38.68,38.39,38.67,230900.0,31.576,31.7401,31.5021,31.7319,230900.0
2015-01-29 10:50:00,38.67,38.68,38.46,38.54,209300.0,31.7319,31.7401,31.5596,31.6252,209300.0
2015-01-29 10:55:00,38.53,38.7,38.49,38.66,167500.0,31.617,31.7565,31.5842,31.7237,167500.0
2015-01-29 11:00:00,38.66,38.75,38.65,38.67,154000.0,31.7237,31.7976,31.7155,31.7319,154000.0
2015-01-29 11:05:00,38.66,38.68,38.59,38.65,198900.0,31.7237,31.7401,31.6663,31.7155,198900.0
2015-01-29 11:10:00,38.66,38.71,38.59,38.67,218100.0,31.7237,31.7647,31.6663,31.7319,218100.0
2015-01-29 11:15:00,38.67,38.77,38.59,38.6,140800.0,31.7319,31.814,31.6663,31.6745,140800.0
2015-01-29 11:20:00,38.6,38.68,38.6,38.64,148000.0,31.6745,31.7401,31.6745,31.7073,148000.0
2015-01-29 11:25:00,38.64,38.86,38.6,38.78,181100.0,31.7073,31.8878,31.6745,31.8222,181100.0
2015-01-29 11:30:00,38.78,39.0,38.75,38.98,182200.0,31.8222,32.0027,31.7976,31.9863,182200.0
2015-01-29 11:35:00,38.97,39.13,38.9,39.11,192200.0,31.9781,32.1094,31.9206,32.093,192200.0
2015-01-29 11:40:00,39.11,39.13,38.92,38.92,269900.0,32.093,32.1094,31.9371,31.9371,269900.0
2015-01-29 11:45:00,38.92,39.09,38.91,39.07,100300.0,31.9371,32.0766,31.9289,32.0601,100300.0
2015-01-29 11:50:00,39.07,39.18,38.92,38.93,121100.0,32.0601,32.1504,31.9371,31.9453,121100.0
2015-01-29 11:55:00,38.93,39.06,38.93,39.06,105400.0,31.9453,32.0519,31.9453,32.0519,105400.0
2015-01-29 12:00:00,39.06,39.19,39.06,39.13,213500.0,32.0519,32.1586,32.0519,32.1094,213500.0
2015-01-29 12:05:00,39.13,39.18,38.97,39.05,141200.0,32.1094,32.1504,31.9781,32.0437,141200.0
2015-01-29 12:10:00,39.04,39.19,39.01,39.13,102900.0,32.0355,32.1586,32.0109,32.1094,102900.0
2015-01-29 12:15:00,39.12,39.12,38.97,39.0,74800.0,32.1012,32.1012,31.9781,32.0027,74800.0
2015-01-29 12:20:00,39.0,39.01,38.91,38.98,75900.0,32.0027,32.0109,31.9289,31.9863,75900.0
2015-01-29 12:25:00,38.98,39.02,38.93,38.97,83700.0,31.9863,32.0191,31.9453,31.9781,83700.0
2015-01-29 12:30:00,38.97,38.98,38.92,38.97,184000.0,31.9781,31.9863,31.9371,31.9781,184000.0
2015-01-29 12:35:00,38.97,39.03,38.96,39.03,113000.0,31.9781,32.0273,31.9699,32.0273,113000.0
2015-01-29 12:40:00,39.03,39.03,38.81,38.81,89900.0,32.0273,32.0273,31.8468,31.8468,89900.0
2015-01-29 12:45:00,38.81,38.98,38.79,38.93,140500.0,31.8468,31.9863,31.8304,31.9453,140500.0
2015-01-29 12:50:00,38.92,38.92,38.75,38.89,125500.0,31.9371,31.9371,31.7976,31.9124,125500.0
2015-01-29 12:55:00,38.89,38.94,38.81,38.93,71100.0,31.9124,31.9535,31.8468,31.9453,71100.0
2015-01-29 13:00:00,38.93,38.96,38.85,38.96,164900.0,31.9453,31.9699,31.8796,31.9699,164900.0
2015-01-29 13:05:00,38.95,38.97,38.88,38.9,81000.0,31.9617,31.9781,31.9042,31.9206,81000.0
2015-01-29 13:10:00,38.91,39.12,38.9,39.07,97000.0,31.9289,32.1012,31.9206,32.0601,97000.0
2015-01-29 13:15:00,39.07,39.19,39.07,39.14,86300.0,32.0601,32.1586,32.0601,32.1176,86300.0
2015-01-29 13:20:00,39.14,39.25,39.12,39.21,78200.0,32.1176,32.2078,32.1012,32.175,78200.0
2015-01-29 13:25:00,39.22,39.34,39.16,39.33,104600.0,32.1832,32.2817,32.134,32.2735,104600.0
2015-01-29 13:30:00,39.33,39.33,39.15,39.19,89100.0,32.2735,32.2735,32.1258,32.1586,89100.0
2015-01-29 13:35:00,39.18,39.27,39.17,39.25,124400.0,32.1504,32.2243,32.1422,32.2078,124400.0
2015-01-29 13:40:00,39.25,39.31,39.21,39.27,120800.0,32.2078,32.2571,32.175,32.2243,120800.0
2015-01-29 13:45:00,39.27,39.28,39.2,39.27,94600.0,32.2243,32.2325,32.1668,32.2243,94600.0
2015-01-29 13:50:00,39.27,39.28,39.17,39.18,76800.0,32.2243,32.2325,32.1422,32.1504,76800.0
2015-01-29 13:55:00,39.17,39.19,39.08,39.13,68500.0,32.1422,32.1586,32.0683,32.1094,68500.0
2015-01-29 14:00:00,39.14,39.23,39.13,39.2,193400.0,32.1176,32.1914,32.1094,32.1668,193400.0
2015-01-29 14:05:00,39.2,39.23,39.06,39.07,71200.0,32.1668,32.1914,32.0519,32.0601,71200.0
2015-01-29 14:10:00,39.07,39.12,39.03,39.07,94200.0,32.0601,32.1012,32.0273,32.0601,94200.0
2015-01-29 14:15:00,39.08,39.15,39.07,39.14,64400.0,32.0683,32.1258,32.0601,32.1176,64400.0
2015-01-29 14:20:00,39.14,39.23,39.11,39.23,121200.0,32.1176,32.1914,32.093,32.1914,121200.0
2015-01-29 14:25:00,39.23,39.29,39.2,39.25,145100.0,32.1914,32.2407,32.1668,32.2078,145100.0
2015-01-29 14:30:00,39.24,39.4,39.24,39.39,94100.0,32.1996,32.3309,32.1996,32.3227,94100.0
2015-01-29 14:35:00,39.39,39.45,39.34,39.44,130700.0,32.3227,32.372,32.2817,32.3638,130700.0
2015-01-29 14:40:00,39.43,39.45,39.34,39.35,118800.0,32.3556,32.372,32.2817,32.2899,118800.0
2015-01-29 14:45:00,39.35,39.4,39.31,39.31,63000.0,32.2899,32.3309,32.2571,32.2571,63000.0
2015-01-29 14:50:00,39.31,39.32,39.27,39.32,78700.0,32.2571,32.2653,32.2243,32.2653,78700.0
2015-01-29 14:55:00,39.32,39.33,39.29,39.33,107800.0,32.2653,32.2735,32.2407,32.2735,107800.0
2015-01-29 15:00:00,39.33,39.33,39.26,39.27,68300.0,32.2735,32.2735,32.2161,32.2243,68300.0
2015-01-29 15:05:00,39.27,39.33,39.26,39.32,85400.0,32.2243,32.2735,32.2161,32.2653,85400.0
2015-01-29 15:10:00,39.32,39.32,39.24,39.28,115800.0,32.2653,32.2653,32.1996,32.2325,115800.0
2015-01-29 15:15:00,39.28,39.45,39.27,39.45,141000.0,32.2325,32.372,32.2243,32.372,141000.0
2015-01-29 15:20:00,39.46,39.58,39.45,39.58,204600.0,32.3802,32.4786,32.372,32.4786,204600.0
2015-01-29 15:25:00,39.57,39.64,39.52,39.57,142100.0,32.4704,32.5279,32.4294,32.4704,142100.0
2015-01-29 15:30:00,39.57,39.63,39.54,39.61,122700.0,32.4704,32.5197,32.4458,32.5033,122700.0
2015-01-29 15:35:00,39.61,39.66,39.56,39.65,140400.0,32.5033,32.5443,32.4622,32.5361,140400.0
2015-01-29 15:40:00,39.65,39.7,39.61,39.62,176700.0,32.5361,32.5771,32.5033,32.5115,176700.0
2015-01-29 15:45:00,39.62,39.66,39.57,39.6,239900.0,32.5115,32.5443,32.4704,32.4951,239900.0
2015-01-29 15:50:00,39.59,39.61,39.53,39.59,204800.0,32.4868,32.5033,32.4376,32.4868,204800.0
2015-01-29 15:55:00,39.59,39.6,39.51,39.59,296400.0,32.4868,32.4951,32.4212,32.4868,296400.0
2015-01-30 09:30:00,39.24,39.36,39.01,39.26,278700.0,32.1996,32.2981,32.0109,32.2161,278700.0
2015-01-30 09:35:00,39.26,39.26,39.04,39.12,136500.0,32.2161,32.2161,32.0355,32.1012,136500.0
2015-01-30 09:40:00,39.14,39.7,39.13,39.66,181400.0,32.1176,32.5771,32.1094,32.5443,181400.0
2015-01-30 09:45:00,39.64,39.82,39.58,39.65,232500.0,32.5279,32.6756,32.4786,32.5361,232500.0
2015-01-30 09:50:00,39.64,39.91,39.64,39.86,152400.0,32.5279,32.7494,32.5279,32.7084,152400.0
2015-01-30 09:55:00,39.84,40.32,39.8,40.26,277200.0,32.692,33.0859,32.6592,33.0366,277200.0
2015-01-30 10:00:00,40.25,40.27,40.03,40.14,258500.0,33.0284,33.0448,32.8479,32.9382,258500.0
2015-01-30 10:05:00,40.13,40.27,40.05,40.12,199000.0,32.93,33.0448,32.8643,32.9218,199000.0
2015-01-30 10:10:00,40.12,40.29,40.09,40.28,203100.0,32.9218,33.0613,32.8971,33.053,203100.0
2015-01-30 10:15:00,40.28,40.36,40.17,40.23,233700.0,33.053,33.1187,32.9628,33.012,233700.0
2015-01-30 10:20:00,40.24,40.31,40.21,40.27,182900.0,33.0202,33.0777,32.9956,33.0448,182900.0
2015-01-30 10:25:00,40.27,40.44,40.18,40.19,267100.0,33.0448,33.1843,32.971,32.9792,267100.0
2015-01-30 10:30:00,40.19,40.2,40.05,40.12,246200.0,32.9792,32.9874,32.8643,32.9218,246200.0
2015-01-30 10:35:00,40.13,40.29,40.05,40.24,189200.0,32.93,33.0613,32.8643,33.0202,189200.0
2015-01-30 10:40:00,40.23,40.34,40.23,40.31,147800.0,33.012,33.1023,33.012,33.0777,147800.0
2015-01-30 10:45:00,40.32,40.36,40.24,40.28,159200.0,33.0859,33.1187,33.0202,33.053,159200.0
2015-01-30 10:50:00,40.28,40.28,40.17,40.18,109200.0,33.053,33.053,32.9628,32.971,109200.0
2015-01-30 10:55:00,40.18,40.21,40.09,40.18,117200.0,32.971,32.9956,32.8971,32.971,117200.0
2015-01-30 11:00:00,40.17,40.17,39.98,40.04,134300.0,32.9628,32.9628,32.8069,32.8561,134300.0
2015-01-30 11:05:00,40.04,40.04,39.83,39.9,213200.0,32.8561,32.8561,32.6838,32.7412,213200.0
2015-01-30 11:10:00,39.91,39.93,39.65,39.77,210300.0,32.7494,32.7658,32.5361,32.6346,210300.0
2015-01-30 11:15:00,39.78,39.83,39.68,39.78,145000.0,32.6428,32.6838,32.5607,32.6428,145000.0
2015-01-30 11:20:00,39.78,39.84,39.69,39.77,185900.0,32.6428,32.692,32.5689,32.6346,185900.0
2015-01-30 11:25:00,39.77,39.95,39.76,39.88,221200.0,32.6346,32.7823,32.6263,32.7248,221200.0
2015-01-30 11:30:00,39.89,39.95,39.84,39.87,145800.0,32.733,32.7823,32.692,32.7166,145800.0
2015-01-30 11:35:00,39.87,39.94,39.85,39.89,105600.0,32.7166,32.774,32.7002,32.733,105600.0
2015-01-30 11:40:00,39.89,39.93,39.81,39.82,166100.0,32.733,32.7658,32.6674,32.6756,166100.0
2015-01-30 11:45:00,39.81,39.86,39.73,39.73,92300.0,32.6674,32.7084,32.6017,32.6017,92300.0
2015-01-30 11:50:00,39.73,39.74,39.63,39.65,119900.0,32.6017,32.6099,32.5197,32.5361,119900.0
2015-01-30 11:55:00,39.65,39.75,39.58,39.58,171800.0,32.5361,32.6181,32.4786,32.4786,171800.0
2015-01-30 12:00:00,39.59,39.74,39.59,39.63,120600.0,32.4868,32.6099,32.4868,32.5197,120600.0
2015-01-30 12:05:00,39.63,39.69,39.54,39.6,98500.0,32.5197,32.5689,32.4458,32.4951,98500.0
2015-01-30 12:10:00,39.61,39.64,39.48,39.63,153100.0,32.5033,32.5279,32.3966,32.5197,153100.0
2015-01-30 12:15:00,39.63,39.67,39.46,39.51,130300.0,32.5197,32.5525,32.3802,32.4212,130300.0
2015-01-30 12:20:00,39.51,39.65,39.49,39.63,89600.0,32.4212,32.5361,32.4048,32.5197,89600.0
2015-01-30 12:25:00,39.63,39.64,39.57,39.62,126800.0,32.5197,32.5279,32.4704,32.5115,126800.0
2015-01-30 12:30:00,39.61,39.71,39.59,39.68,191400.0,32.5033,32.5853,32.4868,32.5607,191400.0
2015-01-30 12:35:00,39.68,39.71,39.61,39.63,320500.0,32.5607,32.5853,32.5033,32.5197,320500.0
2015-01-30 12:40:00,39.63,39.66,39.5,39.53,79800.0,32.5197,32.5443,32.413,32.4376,79800.0
2015-01-30 12:45:00,39.53,39.63,39.5,39.63,74600.0,32.4376,32.5197,32.413,32.5197,74600.0
2015-01-30 12:50:00,39.63,39.69,39.57,39.62,77200.0,32.5197,32.5689,32.4704,32.5115,77200.0
2015-01-30 12:55:00,39.61,39.65,39.53,39.63,111800.0,32.5033,32.5361,32.4376,32.5197,111800.0
2015-01-30 13:00:00,39.62,39.74,39.62,39.72,81600.0,32.5115,32.6099,32.5115,32.5935,81600.0
2015-01-30 13:05:00,39.72,39.76,39.65,39.74,104400.0,32.5935,32.6263,32.5361,32.6099,104400.0
2015-01-30 13:10:00,39.74,39.79,39.64,39.64,124300.0,32.6099,32.651,32.5279,32.5279,124300.0
2015-01-30 13:15:00,39.64,39.76,39.64,39.72,161900.0,32.5279,32.6263,32.5279,32.5935,161900.0
2015-01-30 13:20:00,39.73,39.84,39.71,39.76,136900.0,32.6017,32.692,32.5853,32.6263,136900.0
2015-01-30 13:25:00,39.75,39.85,39.73,39.76,166000.0,32.6181,32.7002,32.6017,32.6263,166000.0
2015-01-30 13:30:00,39.77,39.92,39.74,39.85,199600.0,32.6346,32.7576,32.6099,32.7002,199600.0
2015-01-30 13:35:00,39.86,39.88,39.79,39.82,102900.0,32.7084,32.7248,32.651,32.6756,102900.0
2015-01-30 13:40:00,39.81,39.91,39.79,39.91,124900.0,32.6674,32.7494,32.651,32.7494,124900.0
2015-01-30 13:45:00,39.92,39.99,39.89,39.96,148000.0,32.7576,32.8151,32.733,32.7905,148000.0
2015-01-30 13:50:00,39.96,40.08,39.93,40.08,162400.0,32.7905,32.8889,32.7658,32.8889,162400.0
2015-01-30 13:55:00,40.07,40.29,40.02,40.27,234500.0,32.8807,33.0613,32.8397,33.0448,234500.0
2015-01-30 14:00:00,40.27,40.29,40.15,40.29,154400.0,33.0448,33.0613,32.9464,33.0613,154400.0
2015-01-30 14:05:00,40.3,40.4,40.27,40.37,175500.0,33.0695,33.1515,33.0448,33.1269,175500.0
2015-01-30 14:10:00,40.37,40.47,40.32,40.47,226100.0,33.1269,33.209,33.0859,33.209,226100.0
2015-01-30 14:15:00,40.47,40.65,40.43,40.62,283300.0,33.209,33.3567,33.1761,33.332,283300.0
2015-01-30 14:20:00,40.62,40.62,40.52,40.55,146400.0,33.332,33.332,33.25,33.2746,146400.0
2015-01-30 14:25:00,40.54,40.69,40.52,40.66,418400.0,33.2664,33.3895,33.25,33.3649,418400.0
2015-01-30 14:30:00,40.65,40.74,40.46,40.47,275100.0,33.3567,33.4305,33.2008,33.209,275100.0
2015-01-30 14:35:00,40.46,40.55,40.4,40.43,173800.0,33.2008,33.2746,33.1515,33.1761,173800.0
2015-01-30 14:40:00,40.43,40.58,40.42,40.56,251800.0,33.1761,33.2992,33.1679,33.2828,251800.0
2015-01-30 14:45:00,40.55,40.64,40.51,40.57,407200.0,33.2746,33.3485,33.2418,33.291,407200.0
2015-01-30 14:50:00,40.57,40.6,40.42,40.42,237900.0,33.291,33.3156,33.1679,33.1679,237900.0
2015-01-30 14:55:00,40.42,40.43,40.24,40.29,224400.0,33.1679,33.1761,33.0202,33.0613,224400.0
2015-01-30 15:00:00,40.3,40.44,40.26,40.36,227000.0,33.0695,33.1843,33.0366,33.1187,227000.0
2015-01-30 15:05:00,40.35,40.44,40.27,40.33,260100.0,33.1105,33.1843,33.0448,33.0941,260100.0
2015-01-30 15:10:00,40.34,40.51,40.33,40.48,172500.0,33.1023,33.2418,33.0941,33.2172,172500.0
2015-01-30 15:15:00,40.48,40.5,40.28,40.3,173600.0,33.2172,33.2336,33.053,33.0695,173600.0
2015-01-30 15:20:00,40.3,40.37,40.18,40.27,199300.0,33.0695,33.1269,32.971,33.0448,199300.0
2015-01-30 15:25:00,40.26,40.29,40.2,40.26,260800.0,33.0366,33.0613,32.9874,33.0366,260800.0
2015-01-30 15:30:00,40.26,40.38,40.21,40.3,230100.0,33.0366,33.1351,32.9956,33.0695,230100.0
2015-01-30 15:35:00,40.3,40.38,40.26,40.33,177700.0,33.0695,33.1351,33.0366,33.0941,177700.0
2015-01-30 15:40:00,40.32,40.33,40.15,40.26,235000.0,33.0859,33.0941,32.9464,33.0366,235000.0
2015-01-30 15:45:00,40.26,40.29,40.13,40.14,315900.0,33.0366,33.0613,32.93,32.9382,315900.0
2015-01-30 15:50:00,40.14,40.16,40.06,40.07,270700.0,32.9382,32.9546,32.8725,32.8807,270700.0
2015-01-30 15:55:00,40.07,40.1,39.99,40.02,759400.0,32.8807,32.9053,32.8151,32.8397,759400.0
2015-02-02 09:30:00,40.92,41.05,40.69,40.86,750500.0,33.5782,33.6849,33.3895,33.529,750500.0
2015-02-02 09:35:00,40.85,41.0,40.72,40.97,292900.0,33.5208,33.6439,33.4141,33.6192,292900.0
2015-02-02 09:40:00,40.96,41.07,40.9,40.95,475300.0,33.611,33.7013,33.5618,33.6028,475300.0
2015-02-02 09:45:00,40.95,40.98,40.83,40.95,294400.0,33.6028,33.6275,33.5044,33.6028,294400.0
2015-02-02 09:50:00,40.96,41.03,40.9,40.97,366900.0,33.611,33.6685,33.5618,33.6192,366900.0
2015-02-02 09:55:00,40.97,41.13,40.93,41.02,331400.0,33.6192,33.7505,33.5864,33.6603,331400.0
2015-02-02 10:00:00,41.0,41.04,40.86,41.01,295200.0,33.6439,33.6767,33.529,33.6521,295200.0
2015-02-02 10:05:00,41.01,41.12,40.86,41.04,359100.0,33.6521,33.7423,33.529,33.6767,359100.0
2015-02-02 10:10:00,41.04,41.05,40.51,40.63,392300.0,33.6767,33.6849,33.2418,33.3403,392300.0
2015-02-02 10:15:00,40.64,40.77,40.55,40.56,163700.0,33.3485,33.4551,33.2746,33.2828,163700.0
2015-02-02 10:20:00,40.56,40.73,40.42,40.53,217300.0,33.2828,33.4223,33.1679,33.2582,217300.0
2015-02-02 10:25:00,40.55,40.86,40.54,40.78,217300.0,33.2746,33.529,33.2664,33.4633,217300.0
2015-02-02 10:30:00,40.77,40.93,40.57,40.63,189000.0,33.4551,33.5864,33.291,33.3403,189000.0
2015-02-02 10:35:00,40.63,40.82,40.57,40.77,158400.0,33.3403,33.4962,33.291,33.4551,158400.0
2015-02-02 10:40:00,40.76,40.88,40.67,40.86,202000.0,33.4469,33.5454,33.3731,33.529,202000.0
2015-02-02 10:45:00,40.85,40.86,40.56,40.56,198400.0,33.5208,33.529,33.2828,33.2828,198400.0
2015-02-02 10:50:00,40.56,40.72,40.49,40.6,275800.0,33.2828,33.4141,33.2254,33.3156,275800.0
2015-02-02 10:55:00,40.61,40.7,40.49,40.59,103400.0,33.3238,33.3977,33.2254,33.3074,103400.0
2015-02-02 11:00:00,40.59,40.62,40.49,40.5,295000.0,33.3074,33.332,33.2254,33.2336,295000.0
2015-02-02 11:05:00,40.51,40.58,40.47,40.51,241700.0,33.2418,33.2992,33.209,33.2418,241700.0
2015-02-02 11:10:00,40.51,40.53,40.32,40.33,349100.0,33.2418,33.2582,33.0859,33.0941,349100.0
2015-02-02 11:15:00,40.32,40.5,40.28,40.49,208600.0,33.0859,33.2336,33.053,33.2254,208600.0
2015-02-02 11:20:00,40.48,40.71,40.31,40.55,276500.0,33.2172,33.4059,33.0777,33.2746,276500.0
2015-02-02 11:25:00,40.57,40.7,40.43,40.63,178100.0,33.291,33.3977,33.1761,33.3403,178100.0
2015-02-02 11:30:00,40.65,40.74,40.54,40.7,202400.0,33.3567,33.4305,33.2664,33.3977,202400.0
2015-02-02 11:35:00,40.7,40.77,40.63,40.73,269500.0,33.3977,33.4551,33.3403,33.4223,269500.0
2015-02-02 11:40:00,40.73,40.8,40.68,40.75,230500.0,33.4223,33.4798,33.3813,33.4387,230500.0
2015-02-02 11:45:00,40.74,40.95,40.74,40.91,198900.0,33.4305,33.6028,33.4305,33.57,198900.0
2015-02-02 11:50:00,40.91,40.96,40.84,40.91,163100.0,33.57,33.611,33.5126,33.57,163100.0
2015-02-02 11:55:00,40.91,41.0,40.85,40.85,172400.0,33.57,33.6439,33.5208,33.5208,172400.0
2015-02-02 12:00:00,40.84,40.94,40.8,40.85,149100.0,33.5126,33.5946,33.4798,33.5208,149100.0
2015-02-02 12:05:00,40.85,40.87,40.74,40.82,119100.0,33.5208,33.5372,33.4305,33.4962,119100.0
2015-02-02 12:10:00,40.81,40.81,40.66,40.68,120800.0,33.488,33.488,33.3649,33.3813,120800.0
2015-02-02 12:15:00,40.69,40.81,40.68,40.76,104800.0,33.3895,33.488,33.3813,33.4469,104800.0
2015-02-02 12:20:00,40.74,40.94,40.73,40.94,404100.0,33.4305,33.5946,33.4223,33.5946,404100.0
2015-02-02 12:25:00,40.94,40.95,40.71,40.71,132600.0,33.5946,33.6028,33.4059,33.4059,132600.0
2015-02-02 12:30:00,40.71,40.76,40.59,40.72,147800.0,33.4059,33.4469,33.3074,33.4141,147800.0
2015-02-02 12:35:00,40.71,40.79,40.47,40.6,348900.0,33.4059,33.4715,33.209,33.3156,348900.0
2015-02-02 12:40:00,40.6,40.71,40.58,40.59,136600.0,33.3156,33.4059,33.2992,33.3074,136600.0
2015-02-02 12:45:00,40.58,40.6,40.47,40.57,115900.0,33.2992,33.3156,33.209,33.291,115900.0
2015-02-02 12:50:00,40.57,40.62,40.47,40.56,74100.0,33.291,33.332,33.209,33.2828,74100.0
2015-02-02 12:55:00,40.56,40.64,40.45,40.49,117400.0,33.2828,33.3485,33.1925,33.2254,117400.0
2015-02-02 13:00:00,40.49,40.57,40.4,40.47,97400.0,33.2254,33.291,33.1515,33.209,97400.0
2015-02-02 13:05:00,40.48,40.58,40.4,40.56,104000.0,33.2172,33.2992,33.1515,33.2828,104000.0
2015-02-02 13:10:00,40.56,40.61,40.53,40.58,94900.0,33.2828,33.3238,33.2582,33.2992,94900.0
2015-02-02 13:15:00,40.58,40.6,40.46,40.46,56900.0,33.2992,33.3156,33.2008,33.2008,56900.0
2015-02-02 13:20:00,40.47,40.58,40.43,40.47,91100.0,33.209,33.2992,33.1761,33.209,91100.0
2015-02-02 13:25:00,40.47,40.63,40.47,40.58,112900.0,33.209,33.3403,33.209,33.2992,112900.0
2015-02-02 13:30:00,40.59,40.67,40.45,40.46,104300.0,33.3074,33.3731,33.1925,33.2008,104300.0
2015-02-02 13:35:00,40.46,40.55,40.44,40.51,105900.0,33.2008,33.2746,33.1843,33.2418,105900.0
2015-02-02 13:40:00,40.5,40.53,40.42,40.46,140500.0,33.2336,33.2582,33.1679,33.2008,140500.0
2015-02-02 13:45:00,40.47,40.58,40.45,40.54,118300.0,33.209,33.2992,33.1925,33.2664,118300.0
2015-02-02 13:50:00,40.54,40.65,40.54,40.65,108900.0,33.2664,33.3567,33.2664,33.3567,108900.0
2015-02-02 13:55:00,40.65,40.69,40.61,40.64,106100.0,33.3567,33.3895,33.3238,33.3485,106100.0
2015-02-02 14:00:00,40.65,40.71,40.6,40.64,108200.0,33.3567,33.4059,33.3156,33.3485,108200.0
2015-02-02 14:05:00,40.65,40.66,40.52,40.54,120000.0,33.3567,33.3649,33.25,33.2664,120000.0
2015-02-02 14:10:00,40.55,40.67,40.51,40.64,127200.0,33.2746,33.3731,33.2418,33.3485,127200.0
2015-02-02 14:15:00,40.65,40.74,40.63,40.69,82400.0,33.3567,33.4305,33.3403,33.3895,82400.0
2015-02-02 14:20:00,40.68,40.72,40.64,40.69,93600.0,33.3813,33.4141,33.3485,33.3895,93600.0
2015-02-02 14:25:00,40.69,40.7,40.64,40.67,183500.0,33.3895,33.3977,33.3485,33.3731,183500.0
2015-02-02 14:30:00,40.67,40.7,40.62,40.66,131200.0,33.3731,33.3977,33.332,33.3649,131200.0
2015-02-02 14:35:00,40.66,40.68,40.59,40.66,102100.0,33.3649,33.3813,33.3074,33.3649,102100.0
2015-02-02 14:40:00,40.66,40.72,40.64,40.72,71000.0,33.3649,33.4141,33.3485,33.4141,71000.0
2015-02-02 14:45:00,40.72,40.75,40.7,40.71,99300.0,33.4141,33.4387,33.3977,33.4059,99300.0
2015-02-02 14:50:00,40.7,40.75,40.67,40.72,180500.0,33.3977,33.4387,33.3731,33.4141,180500.0
2015-02-02 14:55:00,40.72,40.73,40.62,40.62,207900.0,33.4141,33.4223,33.332,33.332,207900.0
2015-02-02 15:00:00,40.63,40.68,40.62,40.67,78500.0,33.3403,33.3813,33.332,33.3731,78500.0
2015-02-02 15:05:00,40.65,40.73,40.63,40.73,121000.0,33.3567,33.4223,33.3403,33.4223,121000.0
2015-02-02 15:10:00,40.73,40.84,40.71,40.83,183900.0,33.4223,33.5126,33.4059,33.5044,183900.0
2015-02-02 15:15:00,40.84,40.88,40.8,40.82,146700.0,33.5126,33.5454,33.4798,33.4962,146700.0
2015-02-02 15:20:00,40.83,40.94,40.82,40.94,141600.0,33.5044,33.5946,33.4962,33.5946,141600.0
2015-02-02 15:25:00,40.93,41.07,40.93,41.07,256400.0,33.5864,33.7013,33.5864,33.7013,256400.0
2015-02-02 15:30:00,41.07,41.19,41.05,41.17,206300.0,33.7013,33.7998,33.6849,33.7834,206300.0
2015-02-02 15:35:00,41.18,41.34,41.09,41.32,459600.0,33.7916,33.9229,33.7177,33.9065,459600.0
2015-02-02 15:40:00,41.31,41.5,41.31,41.46,311100.0,33.8982,34.0542,33.8982,34.0213,311100.0
2015-02-02 15:45:00,41.46,41.53,41.38,41.39,474100.0,34.0213,34.0788,33.9557,33.9639,474100.0
2015-02-02 15:50:00,41.39,41.48,41.39,41.42,353000.0,33.9639,34.0377,33.9639,33.9885,353000.0
2015-02-02 15:55:00,41.43,41.5,41.39,41.49,631600.0,33.9967,34.0542,33.9639,34.046,631600.0
2015-02-03 09:30:00,42.54,43.13,42.5,43.11,1289500.0,34.9076,35.3917,34.8747,35.3753,1289500.0
2015-02-03 09:35:00,43.11,43.69,43.06,43.45,1233500.0,35.3753,35.8512,35.3343,35.6543,1233500.0
2015-02-03 09:40:00,43.45,43.7,43.27,43.32,728600.0,35.6543,35.8594,35.5066,35.5476,728600.0
2015-02-03 09:45:00,43.31,43.54,43.28,43.41,496800.0,35.5394,35.7281,35.5148,35.6215,496800.0
2015-02-03 09:50:00,43.41,43.45,43.21,43.29,450900.0,35.6215,35.6543,35.4574,35.523,450900.0
2015-02-03 09:55:00,43.3,43.49,43.26,43.38,493800.0,35.5312,35.6871,35.4984,35.5969,493800.0
2015-02-03 10:00:00,43.37,43.39,43.18,43.27,481900.0,35.5886,35.6051,35.4327,35.5066,481900.0
2015-02-03 10:05:00,43.27,43.34,42.91,43.12,531100.0,35.5066,35.564,35.2112,35.3835,531100.0
2015-02-03 10:10:00,43.14,43.23,43.07,43.11,212100.0,35.3999,35.4738,35.3425,35.3753,212100.0
2015-02-03 10:15:00,43.1,43.29,42.95,43.19,361500.0,35.3671,35.523,35.244,35.4409,361500.0
2015-02-03 10:20:00,43.19,43.22,43.01,43.17,277400.0,35.4409,35.4656,35.2932,35.4245,277400.0
2015-02-03 10:25:00,43.16,43.28,43.09,43.27,267600.0,35.4163,35.5148,35.3589,35.5066,267600.0
2015-02-03 10:30:00,43.27,43.37,43.2,43.23,289200.0,35.5066,35.5886,35.4491,35.4738,289200.0
2015-02-03 10:35:00,43.23,43.31,43.05,43.12,239400.0,35.4738,35.5394,35.3261,35.3835,239400.0
2015-02-03 10:40:00,43.12,43.4,43.12,43.35,498500.0,35.3835,35.6133,35.3835,35.5722,498500.0
2015-02-03 10:45:00,43.35,43.39,43.27,43.34,258500.0,35.5722,35.6051,35.5066,35.564,258500.0
2015-02-03 10:50:00,43.33,43.39,43.22,43.31,236200.0,35.5558,35.6051,35.4656,35.5394,236200.0
2015-02-03 10:55:00,43.3,43.38,43.2,43.21,237500.0,35.5312,35.5969,35.4491,35.4574,237500.0
2015-02-03 11:00:00,43.2,43.26,42.93,42.94,309100.0,35.4491,35.4984,35.2276,35.2358,309100.0
2015-02-03 11:05:00,42.93,43.11,42.92,43.07,244200.0,35.2276,35.3753,35.2194,35.3425,244200.0
2015-02-03 11:10:00,43.07,43.08,42.91,42.94,247700.0,35.3425,35.3507,35.2112,35.2358,247700.0
2015-02-03 11:15:00,42.95,43.09,42.91,43.04,190000.0,35.244,35.3589,35.2112,35.3179,190000.0
2015-02-03 11:20:00,43.03,43.12,42.98,43.11,199700.0,35.3096,35.3835,35.2686,35.3753,199700.0
2015-02-03 11:25:00,43.11,43.15,43.05,43.08,272400.0,35.3753,35.4081,35.3261,35.3507,272400.0
2015-02-03 11:30:00,43.08,43.12,43.05,43.07,188400.0,35.3507,35.3835,35.3261,35.3425,188400.0
2015-02-03 11:35:00,43.07,43.07,42.93,43.0,276500.0,35.3425,35.3425,35.2276,35.285,276500.0
2015-02-03 11:40:00,43.0,43.17,42.99,43.14,257000.0,35.285,35.4245,35.2768,35.3999,257000.0
2015-02-03 11:45:00,43.14,43.17,42.97,43.13,130600.0,35.3999,35.4245,35.2604,35.3917,130600.0
2015-02-03 11:50:00,43.13,43.16,42.98,43.03,158900.0,35.3917,35.4163,35.2686,35.3096,158900.0
2015-02-03 11:55:00,43.02,43.04,42.96,42.96,117000.0,35.3014,35.3179,35.2522,35.2522,117000.0
2015-02-03 12:00:00,42.95,42.96,42.86,42.9,211200.0,35.244,35.2522,35.1701,35.203,211200.0
2015-02-03 12:05:00,42.9,42.96,42.83,42.9,146700.0,35.203,35.2522,35.1455,35.203,146700.0
2015-02-03 12:10:00,42.9,42.95,42.84,42.86,233000.0,35.203,35.244,35.1537,35.1701,233000.0
2015-02-03 12:15:00,42.87,43.06,42.86,43.04,274700.0,35.1784,35.3343,35.1701,35.3179,274700.0
2015-02-03 12:20:00,43.06,43.1,42.91,42.93,166600.0,35.3343,35.3671,35.2112,35.2276,166600.0
2015-02-03 12:25:00,42.94,43.1,42.92,43.1,201200.0,35.2358,35.3671,35.2194,35.3671,201200.0
2015-02-03 12:30:00,43.09,43.14,43.02,43.12,151400.0,35.3589,35.3999,35.3014,35.3835,151400.0
2015-02-03 12:35:00,43.12,43.16,43.06,43.12,171600.0,35.3835,35.4163,35.3343,35.3835,171600.0
2015-02-03 12:40:00,43.11,43.26,43.11,43.26,172100.0,35.3753,35.4984,35.3753,35.4984,172100.0
2015-02-03 12:45:00,43.26,43.38,43.26,43.32,249700.0,35.4984,35.5969,35.4984,35.5476,249700.0
2015-02-03 12:50:00,43.32,43.43,43.28,43.41,281400.0,35.5476,35.6379,35.5148,35.6215,281400.0
2015-02-03 12:55:00,43.42,43.46,43.23,43.24,361100.0,35.6297,35.6625,35.4738,35.482,361100.0
2015-02-03 13:00:00,43.23,43.43,43.22,43.4,194600.0,35.4738,35.6379,35.4656,35.6133,194600.0
2015-02-03 13:05:00,43.41,43.49,43.39,43.48,247300.0,35.6215,35.6871,35.6051,35.6789,247300.0
2015-02-03 13:10:00,43.47,43.6,43.44,43.56,322100.0,35.6707,35.7774,35.6461,35.7446,322100.0
2015-02-03 13:15:00,43.56,43.58,43.42,43.43,256300.0,35.7446,35.761,35.6297,35.6379,256300.0
2015-02-03 13:20:00,43.44,43.55,43.41,43.54,193800.0,35.6461,35.7364,35.6215,35.7281,193800.0
2015-02-03 13:25:00,43.55,43.63,43.48,43.62,232400.0,35.7364,35.802,35.6789,35.7938,232400.0
2015-02-03 13:30:00,43.63,43.63,43.51,43.51,259400.0,35.802,35.802,35.7035,35.7035,259400.0
2015-02-03 13:35:00,43.52,43.56,43.4,43.42,175100.0,35.7117,35.7446,35.6133,35.6297,175100.0
2015-02-03 13:40:00,43.43,43.61,43.43,43.59,159800.0,35.6379,35.7856,35.6379,35.7692,159800.0
2015-02-03 13:45:00,43.59,43.67,43.56,43.66,209400.0,35.7692,35.8348,35.7446,35.8266,209400.0
2015-02-03 13:50:00,43.66,43.66,43.55,43.57,299300.0,35.8266,35.8266,35.7364,35.7528,299300.0
2015-02-03 13:55:00,43.57,43.61,43.48,43.61,177600.0,35.7528,35.7856,35.6789,35.7856,177600.0
2015-02-03 14:00:00,43.61,43.72,43.58,43.65,283600.0,35.7856,35.8759,35.761,35.8184,283600.0
2015-02-03 14:05:00,43.66,43.69,43.46,43.49,208000.0,35.8266,35.8512,35.6625,35.6871,208000.0
2015-02-03 14:10:00,43.5,43.6,43.34,43.4,253000.0,35.6953,35.7774,35.564,35.6133,253000.0
2015-02-03 14:15:00,43.39,43.5,43.3,43.31,207900.0,35.6051,35.6953,35.5312,35.5394,207900.0
2015-02-03 14:20:00,43.31,43.35,43.24,43.27,183600.0,35.5394,35.5722,35.482,35.5066,183600.0
2015-02-03 14:25:00,43.26,43.28,43.13,43.21,277000.0,35.4984,35.5148,35.3917,35.4574,277000.0
2015-02-03 14:30:00,43.22,43.28,43.05,43.06,172500.0,35.4656,35.5148,35.3261,35.3343,172500.0
2015-02-03 14:35:00,43.07,43.26,43.03,43.24,184200.0,35.3425,35.4984,35.3096,35.482,184200.0
2015-02-03 14:40:00,43.24,43.34,43.19,43.29,160400.0,35.482,35.564,35.4409,35.523,160400.0
2015-02-03 14:45:00,43.28,43.31,43.19,43.2,91500.0,35.5148,35.5394,35.4409,35.4491,91500.0
2015-02-03 14:50:00,43.19,43.2,43.08,43.12,139200.0,35.4409,35.4491,35.3507,35.3835,139200.0
2015-02-03 14:55:00,43.12,43.31,43.1,43.28,151700.0,35.3835,35.5394,35.3671,35.5148,151700.0
2015-02-03 15:00:00,43.29,43.38,43.27,43.38,160600.0,35.523,35.5969,35.5066,35.5969,160600.0
2015-02-03 15:05:00,43.38,43.4,43.32,43.35,152600.0,35.5969,35.6133,35.5476,35.5722,152600.0
2015-02-03 15:10:00,43.35,43.36,43.21,43.25,208200.0,35.5722,35.5804,35.4574,35.4902,208200.0
2015-02-03 15:15:00,43.25,43.26,43.19,43.2,135900.0,35.4902,35.4984,35.4409,35.4491,135900.0
2015-02-03 15:20:00,43.2,43.37,43.2,43.36,187400.0,35.4491,35.5886,35.4491,35.5804,187400.0
2015-02-03 15:25:00,43.36,43.37,43.17,43.29,194800.0,35.5804,35.5886,35.4245,35.523,194800.0
2015-02-03 15:30:00,43.29,43.32,43.2,43.21,211500.0,35.523,35.5476,35.4491,35.4574,211500.0
2015-02-03 15:35:00,43.21,43.24,43.19,43.2,189100.0,35.4574,35.482,35.4409,35.4491,189100.0
2015-02-03 15:40:00,43.2,43.26,43.18,43.26,226700.0,35.4491,35.4984,35.4327,35.4984,226700.0
2015-02-03 15:45:00,43.26,43.31,43.24,43.3,241100.0,35.4984,35.5394,35.482,35.5312,241100.0
2015-02-03 15:50:00,43.31,43.32,43.27,43.29,303200.0,35.5394,35.5476,35.5066,35.523,303200.0
2015-02-03 15:55:00,43.29,43.33,43.26,43.31,592900.0,35.523,35.5558,35.4984,35.5394,592900.0
2015-02-04 09:30:00,42.62,42.62,42.2,42.35,717600.0,34.9732,34.9732,34.6286,34.7517,717600.0
2015-02-04 09:35:00,42.35,42.44,42.18,42.36,265100.0,34.7517,34.8255,34.6122,34.7599,265100.0
2015-02-04 09:40:00,42.37,42.56,42.24,42.48,336500.0,34.7681,34.924,34.6614,34.8583,336500.0
2015-02-04 09:45:00,42.49,42.5,42.09,42.19,339600.0,34.8665,34.8747,34.5383,34.6204,339600.0
2015-02-04 09:50:00,42.21,42.31,42.04,42.24,297800.0,34.6368,34.7188,34.4973,34.6614,297800.0
2015-02-04 09:55:00,42.25,42.47,42.2,42.39,365500.0,34.6696,34.8501,34.6286,34.7845,365500.0
2015-02-04 10:00:00,42.39,42.59,42.39,42.54,191100.0,34.7845,34.9486,34.7845,34.9076,191100.0
2015-02-04 10:05:00,42.56,42.79,42.42,42.55,343000.0,34.924,35.1127,34.8091,34.9158,343000.0
2015-02-04 10:10:00,42.55,42.72,42.52,42.65,175700.0,34.9158,35.0553,34.8912,34.9978,175700.0
2015-02-04 10:15:00,42.64,42.7,42.52,42.64,215500.0,34.9896,35.0389,34.8912,34.9896,215500.0
2015-02-04 10:20:00,42.63,42.86,42.62,42.8,341500.0,34.9814,35.1701,34.9732,35.1209,341500.0
2015-02-04 10:25:00,42.8,42.82,42.67,42.78,210800.0,35.1209,35.1373,35.0142,35.1045,210800.0
2015-02-04 10:30:00,42.76,42.85,42.24,42.82,566200.0,35.0881,35.1619,34.6614,35.1373,566200.0
2015-02-04 10:35:00,42.84,42.86,42.53,42.81,502600.0,35.1537,35.1701,34.8994,35.1291,502600.0
2015-02-04 10:40:00,42.81,43.0,42.7,42.99,305400.0,35.1291,35.285,35.0389,35.2768,305400.0
2015-02-04 10:45:00,43.0,43.12,42.89,43.04,313200.0,35.285,35.3835,35.1948,35.3179,313200.0
2015-02-04 10:50:00,43.04,43.08,42.8,42.8,195000.0,35.3179,35.3507,35.1209,35.1209,195000.0
2015-02-04 10:55:00,42.8,42.88,42.7,42.78,260300.0,35.1209,35.1866,35.0389,35.1045,260300.0
2015-02-04 11:00:00,42.75,42.8,42.56,42.66,274100.0,35.0799,35.1209,34.924,35.006,274100.0
2015-02-04 11:05:00,42.66,42.87,42.63,42.86,188800.0,35.006,35.1784,34.9814,35.1701,188800.0
2015-02-04 11:10:00,42.85,42.86,42.64,42.73,147300.0,35.1619,35.1701,34.9896,35.0635,147300.0
2015-02-04 11:15:00,42.73,42.85,42.58,42.58,245200.0,35.0635,35.1619,34.9404,34.9404,245200.0
2015-02-04 11:20:00,42.58,42.69,42.52,42.64,155900.0,34.9404,35.0307,34.8912,34.9896,155900.0
2015-02-04 11:25:00,42.63,42.66,42.51,42.59,236000.0,34.9814,35.006,34.8829,34.9486,236000.0
2015-02-04 11:30:00,42.59,42.69,42.56,42.61,196500.0,34.9486,35.0307,34.924,34.965,196500.0
2015-02-04 11:35:00,42.62,42.79,42.54,42.74,177800.0,34.9732,35.1127,34.9076,35.0717,177800.0
2015-02-04 11:40:00,42.74,42.77,42.65,42.75,181800.0,35.0717,35.0963,34.9978,35.0799,181800.0
2015-02-04 11:45:00,42.77,42.83,42.69,42.82,243800.0,35.0963,35.1455,35.0307,35.1373,243800.0
2015-02-04 11:50:00,42.81,42.87,42.74,42.8,161300.0,35.1291,35.1784,35.0717,35.1209,161300.0
2015-02-04 11:55:00,42.8,42.8,42.6,42.61,117800.0,35.1209,35.1209,34.9568,34.965,117800.0
2015-02-04 12:00:00,42.61,42.71,42.54,42.67,114800.0,34.965,35.0471,34.9076,35.0142,114800.0
2015-02-04 12:05:00,42.68,42.73,42.62,42.68,99900.0,35.0224,35.0635,34.9732,35.0224,99900.0
2015-02-04 12:10:00,42.68,42.7,42.61,42.63,233700.0,35.0224,35.0389,34.965,34.9814,233700.0
2015-02-04 12:15:00,42.63,42.75,42.62,42.73,114200.0,34.9814,35.0799,34.9732,35.0635,114200.0
2015-02-04 12:20:00,42.73,42.83,42.68,42.71,140800.0,35.0635,35.1455,35.0224,35.0471,140800.0
2015-02-04 12:25:00,42.7,42.73,42.61,42.62,206800.0,35.0389,35.0635,34.965,34.9732,206800.0
2015-02-04 12:30:00,42.62,42.73,42.61,42.68,125300.0,34.9732,35.0635,34.965,35.0224,125300.0
2015-02-04 12:35:00,42.67,42.72,42.61,42.72,171100.0,35.0142,35.0553,34.965,35.0553,171100.0
2015-02-04 12:40:00,42.71,42.75,42.6,42.66,291900.0,35.0471,35.0799,34.9568,35.006,291900.0
2015-02-04 12:45:00,42.65,42.75,42.64,42.72,110200.0,34.9978,35.0799,34.9896,35.0553,110200.0
2015-02-04 12:50:00,42.73,42.85,42.71,42.72,149000.0,35.0635,35.1619,35.0471,35.0553,149000.0
2015-02-04 12:55:00,42.72,42.8,42.65,42.7,109300.0,35.0553,35.1209,34.9978,35.0389,109300.0
2015-02-04 13:00:00,42.71,42.8,42.64,42.76,135400.0,35.0471,35.1209,34.9896,35.0881,135400.0
2015-02-04 13:05:00,42.75,42.8,42.62,42.7,114900.0,35.0799,35.1209,34.9732,35.0389,114900.0
2015-02-04 13:10:00,42.7,42.71,42.59,42.63,125700.0,35.0389,35.0471,34.9486,34.9814,125700.0
2015-02-04 13:15:00,42.64,42.73,42.55,42.6,150800.0,34.9896,35.0635,34.9158,34.9568,150800.0
2015-02-04 13:20:00,42.59,42.68,42.55,42.62,131500.0,34.9486,35.0224,34.9158,34.9732,131500.0
2015-02-04 13:25:00,42.63,42.66,42.43,42.47,152400.0,34.9814,35.006,34.8173,34.8501,152400.0
2015-02-04 13:30:00,42.46,42.56,42.38,42.55,149800.0,34.8419,34.924,34.7763,34.9158,149800.0
2015-02-04 13:35:00,42.54,42.57,42.45,42.56,70900.0,34.9076,34.9322,34.8337,34.924,70900.0
2015-02-04 13:40:00,42.56,42.57,42.42,42.44,108800.0,34.924,34.9322,34.8091,34.8255,108800.0
2015-02-04 13:45:00,42.44,42.44,42.33,42.37,135400.0,34.8255,34.8255,34.7352,34.7681,135400.0
2015-02-04 13:50:00,42.38,42.38,42.31,42.33,220800.0,34.7763,34.7763,34.7188,34.7352,220800.0
2015-02-04 13:55:00,42.33,42.36,42.21,42.25,290600.0,34.7352,34.7599,34.6368,34.6696,290600.0
2015-02-04 14:00:00,42.25,42.36,42.23,42.33,149000.0,34.6696,34.7599,34.6532,34.7352,149000.0
2015-02-04 14:05:00,42.34,42.41,42.24,42.26,154800.0,34.7434,34.8009,34.6614,34.6778,154800.0
2015-02-04 14:10:00,42.27,42.31,42.19,42.21,155600.0,34.686,34.7188,34.6204,34.6368,155600.0
2015-02-04 14:15:00,42.23,42.23,42.11,42.16,135600.0,34.6532,34.6532,34.5547,34.5957,135600.0
2015-02-04 14:20:00,42.16,42.39,42.14,42.27,174900.0,34.5957,34.7845,34.5793,34.686,174900.0
2015-02-04 14:25:00,42.28,42.46,42.28,42.32,176300.0,34.6942,34.8419,34.6942,34.727,176300.0
2015-02-04 14:30:00,42.33,42.41,42.27,42.29,136600.0,34.7352,34.8009,34.686,34.7024,136600.0
2015-02-04 14:35:00,42.29,42.59,42.28,42.59,198900.0,34.7024,34.9486,34.6942,34.9486,198900.0
2015-02-04 14:40:00,42.6,42.61,42.46,42.46,142600.0,34.9568,34.965,34.8419,34.8419,142600.0
2015-02-04 14:45:00,42.46,42.55,42.45,42.51,126900.0,34.8419,34.9158,34.8337,34.8829,126900.0
2015-02-04 14:50:00,42.51,42.57,42.4,42.56,137100.0,34.8829,34.9322,34.7927,34.924,137100.0
2015-02-04 14:55:00,42.55,42.57,42.42,42.52,135600.0,34.9158,34.9322,34.8091,34.8912,135600.0
2015-02-04 15:00:00,42.52,42.52,42.31,42.35,174700.0,34.8912,34.8912,34.7188,34.7517,174700.0
2015-02-04 15:05:00,42.35,42.4,42.3,42.33,209000.0,34.7517,34.7927,34.7106,34.7352,209000.0
2015-02-04 15:10:00,42.33,42.34,42.28,42.33,186000.0,34.7352,34.7434,34.6942,34.7352,186000.0
2015-02-04 15:15:00,42.33,42.46,42.32,42.42,282400.0,34.7352,34.8419,34.727,34.8091,282400.0
2015-02-04 15:20:00,42.43,42.53,42.42,42.5,174600.0,34.8173,34.8994,34.8091,34.8747,174600.0
2015-02-04 15:25:00,42.5,42.6,42.45,42.6,167300.0,34.8747,34.9568,34.8337,34.9568,167300.0
2015-02-04 15:30:00,42.6,42.73,42.6,42.72,293500.0,34.9568,35.0635,34.9568,35.0553,293500.0
2015-02-04 15:35:00,42.71,42.73,42.51,42.53,233900.0,35.0471,35.0635,34.8829,34.8994,233900.0
2015-02-04 15:40:00,42.53,42.56,42.35,42.37,371400.0,34.8994,34.924,34.7517,34.7681,371400.0
2015-02-04 15:45:00,42.38,42.41,42.23,42.35,386000.0,34.7763,34.8009,34.6532,34.7517,386000.0
2015-02-04 15:50:00,42.35,42.36,42.25,42.34,338300.0,34.7517,34.7599,34.6696,34.7434,338300.0
2015-02-04 15:55:00,42.35,42.41,42.32,42.39,426400.0,34.7517,34.8009,34.727,34.7845,426400.0
2015-02-05 09:30:00,42.97,43.28,42.97,43.16,442700.0,35.2604,35.5148,35.2604,35.4163,442700.0
2015-02-05 09:35:00,43.16,43.29,43.04,43.21,388200.0,35.4163,35.523,35.3179,35.4574,388200.0
2015-02-05 09:40:00,43.21,43.21,42.88,42.96,296400.0,35.4574,35.4574,35.1866,35.2522,296400.0
2015-02-05 09:45:00,42.97,43.33,42.93,43.33,314900.0,35.2604,35.5558,35.2276,35.5558,314900.0
2015-02-05 09:50:00,43.32,43.48,43.26,43.3,340800.0,35.5476,35.6789,35.4984,35.5312,340800.0
2015-02-05 09:55:00,43.29,43.53,43.14,43.27,363800.0,35.523,35.7199,35.3999,35.5066,363800.0
2015-02-05 10:00:00,43.28,43.42,43.19,43.32,237300.0,35.5148,35.6297,35.4409,35.5476,237300.0
2015-02-05 10:05:00,43.32,43.5,43.27,43.41,270900.0,35.5476,35.6953,35.5066,35.6215,270900.0
2015-02-05 10:10:00,43.42,43.54,43.34,43.44,324900.0,35.6297,35.7281,35.564,35.6461,324900.0
2015-02-05 10:15:00,43.45,43.64,43.35,43.57,355700.0,35.6543,35.8102,35.5722,35.7528,355700.0
2015-02-05 10:20:00,43.57,43.58,43.41,43.52,179700.0,35.7528,35.761,35.6215,35.7117,179700.0
2015-02-05 10:25:00,43.51,43.53,43.39,43.43,122500.0,35.7035,35.7199,35.6051,35.6379,122500.0
2015-02-05 10:30:00,43.41,43.42,43.26,43.36,212500.0,35.6215,35.6297,35.4984,35.5804,212500.0
2015-02-05 10:35:00,43.36,43.5,43.32,43.38,157600.0,35.5804,35.6953,35.5476,35.5969,157600.0
2015-02-05 10:40:00,43.38,43.49,43.36,43.47,95800.0,35.5969,35.6871,35.5804,35.6707,95800.0
2015-02-05 10:45:00,43.47,43.48,43.39,43.44,123300.0,35.6707,35.6789,35.6051,35.6461,123300.0
2015-02-05 10:50:00,43.44,43.6,43.44,43.45,261500.0,35.6461,35.7774,35.6461,35.6543,261500.0
2015-02-05 10:55:00,43.47,43.6,43.42,43.59,165500.0,35.6707,35.7774,35.6297,35.7692,165500.0
2015-02-05 11:00:00,43.59,43.69,43.55,43.68,280300.0,35.7692,35.8512,35.7364,35.843,280300.0
2015-02-05 11:05:00,43.68,43.71,43.54,43.56,234700.0,35.843,35.8676,35.7281,35.7446,234700.0
2015-02-05 11:10:00,43.56,43.61,43.45,43.53,198300.0,35.7446,35.7856,35.6543,35.7199,198300.0
2015-02-05 11:15:00,43.53,43.61,43.32,43.34,161200.0,35.7199,35.7856,35.5476,35.564,161200.0
2015-02-05 11:20:00,43.35,43.51,43.35,43.41,197400.0,35.5722,35.7035,35.5722,35.6215,197400.0
2015-02-05 11:25:00,43.42,43.52,43.41,43.47,151200.0,35.6297,35.7117,35.6215,35.6707,151200.0
2015-02-05 11:30:00,43.47,43.52,43.45,43.47,131900.0,35.6707,35.7117,35.6543,35.6707,131900.0
2015-02-05 11:35:00,43.47,43.63,43.47,43.59,241300.0,35.6707,35.802,35.6707,35.7692,241300.0
2015-02-05 11:40:00,43.6,43.61,43.45,43.53,219200.0,35.7774,35.7856,35.6543,35.7199,219200.0
2015-02-05 11:45:00,43.53,43.62,43.48,43.5,179400.0,35.7199,35.7938,35.6789,35.6953,179400.0
2015-02-05 11:50:00,43.5,43.51,43.45,43.48,122500.0,35.6953,35.7035,35.6543,35.6789,122500.0
2015-02-05 11:55:00,43.48,43.59,43.47,43.49,125800.0,35.6789,35.7692,35.6707,35.6871,125800.0
2015-02-05 12:00:00,43.48,43.51,43.43,43.43,92700.0,35.6789,35.7035,35.6379,35.6379,92700.0
2015-02-05 12:05:00,43.44,43.44,43.21,43.32,240500.0,35.6461,35.6461,35.4574,35.5476,240500.0
2015-02-05 12:10:00,43.31,43.36,43.23,43.34,144000.0,35.5394,35.5804,35.4738,35.564,144000.0
2015-02-05 12:15:00,43.34,43.37,43.24,43.24,189100.0,35.564,35.5886,35.482,35.482,189100.0
2015-02-05 12:20:00,43.25,43.25,43.14,43.18,138500.0,35.4902,35.4902,35.3999,35.4327,138500.0
2015-02-05 12:25:00,43.18,43.21,43.08,43.15,115700.0,35.4327,35.4574,35.3507,35.4081,115700.0
2015-02-05 12:30:00,43.16,43.25,43.15,43.24,64800.0,35.4163,35.4902,35.4081,35.482,64800.0
2015-02-05 12:35:00,43.26,43.28,43.08,43.12,113000.0,35.4984,35.5148,35.3507,35.3835,113000.0
2015-02-05 12:40:00,43.12,43.21,43.09,43.14,60200.0,35.3835,35.4574,35.3589,35.3999,60200.0
2015-02-05 12:45:00,43.14,43.22,43.12,43.16,64500.0,35.3999,35.4656,35.3835,35.4163,64500.0
2015-02-05 12:50:00,43.18,43.18,43.06,43.11,106700.0,35.4327,35.4327,35.3343,35.3753,106700.0
2015-02-05 12:55:00,43.13,43.21,43.1,43.2,50100.0,35.3917,35.4574,35.3671,35.4491,50100.0
2015-02-05 13:00:00,43.21,43.21,43.08,43.12,104600.0,35.4574,35.4574,35.3507,35.3835,104600.0
2015-02-05 13:05:00,43.12,43.2,43.11,43.19,64000.0,35.3835,35.4491,35.3753,35.4409,64000.0
2015-02-05 13:10:00,43.18,43.29,43.18,43.28,95700.0,35.4327,35.523,35.4327,35.5148,95700.0
2015-02-05 13:15:00,43.28,43.33,43.22,43.22,108700.0,35.5148,35.5558,35.4656,35.4656,108700.0
2015-02-05 13:20:00,43.22,43.24,43.08,43.14,80000.0,35.4656,35.482,35.3507,35.3999,80000.0
2015-02-05 13:25:00,43.14,43.29,43.14,43.27,52600.0,35.3999,35.523,35.3999,35.5066,52600.0
2015-02-05 13:30:00,43.27,43.3,43.16,43.17,73000.0,35.5066,35.5312,35.4163,35.4245,73000.0
2015-02-05 13:35:00,43.16,43.23,43.16,43.18,43700.0,35.4163,35.4738,35.4163,35.4327,43700.0
2015-02-05 13:40:00,43.17,43.24,43.17,43.23,96100.0,35.4245,35.482,35.4245,35.4738,96100.0
2015-02-05 13:45:00,43.23,43.3,43.18,43.29,142300.0,35.4738,35.5312,35.4327,35.523,142300.0
2015-02-05 13:50:00,43.3,43.4,43.29,43.32,192400.0,35.5312,35.6133,35.523,35.5476,192400.0
2015-02-05 13:55:00,43.32,43.38,43.2,43.23,253900.0,35.5476,35.5969,35.4491,35.4738,253900.0
2015-02-05 14:00:00,43.23,43.23,43.03,43.07,183100.0,35.4738,35.4738,35.3096,35.3425,183100.0
2015-02-05 14:05:00,43.07,43.35,43.05,43.33,401200.0,35.3425,35.5722,35.3261,35.5558,401200.0
2015-02-05 14:10:00,43.32,43.38,43.22,43.31,165300.0,35.5476,35.5969,35.4656,35.5394,165300.0
2015-02-05 14:15:00,43.31,43.36,43.26,43.33,268700.0,35.5394,35.5804,35.4984,35.5558,268700.0
2015-02-05 14:20:00,43.32,43.4,43.27,43.38,130900.0,35.5476,35.6133,35.5066,35.5969,130900.0
2015-02-05 14:25:00,43.38,43.4,43.28,43.32,119600.0,35.5969,35.6133,35.5148,35.5476,119600.0
2015-02-05 14:30:00,43.32,43.43,43.31,43.41,102600.0,35.5476,35.6379,35.5394,35.6215,102600.0
2015-02-05 14:35:00,43.41,43.42,43.34,43.36,86400.0,35.6215,35.6297,35.564,35.5804,86400.0
2015-02-05 14:40:00,43.36,43.36,43.22,43.23,127000.0,35.5804,35.5804,35.4656,35.4738,127000.0
2015-02-05 14:45:00,43.22,43.35,43.18,43.34,91900.0,35.4656,35.5722,35.4327,35.564,91900.0
2015-02-05 14:50:00,43.34,43.4,43.33,43.36,94800.0,35.564,35.6133,35.5558,35.5804,94800.0
2015-02-05 14:55:00,43.35,43.39,43.32,43.36,109800.0,35.5722,35.6051,35.5476,35.5804,109800.0
2015-02-05 15:00:00,43.37,43.38,43.3,43.35,75300.0,35.5886,35.5969,35.5312,35.5722,75300.0
2015-02-05 15:05:00,43.36,43.37,43.26,43.34,80200.0,35.5804,35.5886,35.4984,35.564,80200.0
2015-02-05 15:10:00,43.33,43.34,43.27,43.33,101400.0,35.5558,35.564,35.5066,35.5558,101400.0
2015-02-05 15:15:00,43.33,43.34,43.32,43.33,31900.0,35.5558,35.564,35.5476,35.5558,31900.0
2015-02-05 15:20:00,43.33,43.38,43.32,43.36,106500.0,35.5558,35.5969,35.5476,35.5804,106500.0
2015-02-05 15:25:00,43.35,43.42,43.33,43.41,109900.0,35.5722,35.6297,35.5558,35.6215,109900.0
2015-02-05 15:30:00,43.42,43.44,43.4,43.41,78700.0,35.6297,35.6461,35.6133,35.6215,78700.0
2015-02-05 15:35:00,43.4,43.44,43.39,43.42,120500.0,35.6133,35.6461,35.6051,35.6297,120500.0
2015-02-05 15:40:00,43.43,43.43,43.32,43.32,264700.0,35.6379,35.6379,35.5476,35.5476,264700.0
2015-02-05 15:45:00,43.33,43.37,43.26,43.3,245900.0,35.5558,35.5886,35.4984,35.5312,245900.0
2015-02-05 15:50:00,43.31,43.38,43.3,43.38,309900.0,35.5394,35.5969,35.5312,35.5969,309900.0
2015-02-05 15:55:00,43.38,43.4,43.33,43.35,608600.0,35.5969,35.6133,35.5558,35.5722,608600.0
2015-02-06 09:30:00,44.1,44.1,43.7,43.77,661500.0,36.1877,36.1877,35.8594,35.9169,661500.0
2015-02-06 09:35:00,43.76,44.2,43.68,44.11,355800.0,35.9087,36.2697,35.843,36.1959,355800.0
2015-02-06 09:40:00,44.12,44.28,44.08,44.17,584800.0,36.2041,36.3354,36.1713,36.2451,584800.0
2015-02-06 09:45:00,44.2,44.34,44.05,44.28,392800.0,36.2697,36.3846,36.1466,36.3354,392800.0
2015-02-06 09:50:00,44.28,44.28,43.88,43.92,327300.0,36.3354,36.3354,36.0071,36.04,327300.0
2015-02-06 09:55:00,43.93,43.98,43.72,43.89,342300.0,36.0482,36.0892,35.8759,36.0153,342300.0
2015-02-06 10:00:00,43.89,44.23,43.89,44.17,320300.0,36.0153,36.2943,36.0153,36.2451,320300.0
2015-02-06 10:05:00,44.17,44.2,44.09,44.11,211000.0,36.2451,36.2697,36.1795,36.1959,211000.0
2015-02-06 10:10:00,44.1,44.14,44.04,44.06,199300.0,36.1877,36.2205,36.1384,36.1548,199300.0
2015-02-06 10:15:00,44.06,44.12,44.01,44.02,154300.0,36.1548,36.2041,36.1138,36.122,154300.0
2015-02-06 10:20:00,44.03,44.03,43.84,44.01,194700.0,36.1302,36.1302,35.9743,36.1138,194700.0
2015-02-06 10:25:00,44.01,44.02,43.78,43.78,282500.0,36.1138,36.122,35.9251,35.9251,282500.0
2015-02-06 10:30:00,43.77,43.91,43.76,43.91,197400.0,35.9169,36.0318,35.9087,36.0318,197400.0
2015-02-06 10:35:00,43.91,43.91,43.68,43.8,298600.0,36.0318,36.0318,35.843,35.9415,298600.0
2015-02-06 10:40:00,43.8,43.9,43.61,43.65,229600.0,35.9415,36.0236,35.7856,35.8184,229600.0
2015-02-06 10:45:00,43.65,43.89,43.62,43.88,213900.0,35.8184,36.0153,35.7938,36.0071,213900.0
2015-02-06 10:50:00,43.88,43.89,43.79,43.81,123600.0,36.0071,36.0153,35.9333,35.9497,123600.0
2015-02-06 10:55:00,43.81,43.9,43.78,43.79,241500.0,35.9497,36.0236,35.9251,35.9333,241500.0
2015-02-06 11:00:00,43.8,43.83,43.57,43.58,199400.0,35.9415,35.9661,35.7528,35.761,199400.0
2015-02-06 11:05:00,43.58,43.8,43.56,43.72,247200.0,35.761,35.9415,35.7446,35.8759,247200.0
2015-02-06 11:10:00,43.7,43.71,43.53,43.6,161700.0,35.8594,35.8676,35.7199,35.7774,161700.0
2015-02-06 11:15:00,43.6,43.68,43.59,43.6,108200.0,35.7774,35.843,35.7692,35.7774,108200.0
2015-02-06 11:20:00,43.61,43.7,43.6,43.66,171400.0,35.7856,35.8594,35.7774,35.8266,171400.0
2015-02-06 11:25:00,43.66,43.67,43.55,43.55,125700.0,35.8266,35.8348,35.7364,35.7364,125700.0
2015-02-06 11:30:00,43.56,43.62,43.46,43.62,302100.0,35.7446,35.7938,35.6625,35.7938,302100.0
2015-02-06 11:35:00,43.62,43.62,43.49,43.5,150600.0,35.7938,35.7938,35.6871,35.6953,150600.0
2015-02-06 11:40:00,43.5,43.7,43.48,43.67,129500.0,35.6953,35.8594,35.6789,35.8348,129500.0
2015-02-06 11:45:00,43.68,43.74,43.64,43.66,112800.0,35.843,35.8923,35.8102,35.8266,112800.0
2015-02-06 11:50:00,43.66,43.72,43.65,43.71,85600.0,35.8266,35.8759,35.8184,35.8676,85600.0
2015-02-06 11:55:00,43.71,43.85,43.66,43.84,196900.0,35.8676,35.9825,35.8266,35.9743,196900.0
2015-02-06 12:00:00,43.83,43.95,43.77,43.93,125400.0,35.9661,36.0646,35.9169,36.0482,125400.0
2015-02-06 12:05:00,43.93,43.95,43.79,43.8,111900.0,36.0482,36.0646,35.9333,35.9415,111900.0
2015-02-06 12:10:00,43.79,43.96,43.79,43.92,127200.0,35.9333,36.0728,35.9333,36.04,127200.0
2015-02-06 12:15:00,43.93,43.94,43.81,43.93,99700.0,36.0482,36.0564,35.9497,36.0482,99700.0
2015-02-06 12:20:00,43.94,44.02,43.93,43.94,265400.0,36.0564,36.122,36.0482,36.0564,265400.0
2015-02-06 12:25:00,43.95,44.09,43.93,44.09,201800.0,36.0646,36.1795,36.0482,36.1795,201800.0
2015-02-06 12:30:00,44.08,44.1,44.01,44.02,156200.0,36.1713,36.1877,36.1138,36.122,156200.0
2015-02-06 12:35:00,44.02,44.07,43.94,44.01,209100.0,36.122,36.1631,36.0564,36.1138,209100.0
2015-02-06 12:40:00,44.0,44.05,43.8,43.82,188200.0,36.1056,36.1466,35.9415,35.9579,188200.0
2015-02-06 12:45:00,43.82,43.92,43.77,43.87,163700.0,35.9579,36.04,35.9169,35.9989,163700.0
2015-02-06 12:50:00,43.87,43.92,43.83,43.89,107100.0,35.9989,36.04,35.9661,36.0153,107100.0
2015-02-06 12:55:00,43.89,44.0,43.83,43.84,115200.0,36.0153,36.1056,35.9661,35.9743,115200.0
2015-02-06 13:00:00,43.85,43.98,43.83,43.89,189800.0,35.9825,36.0892,35.9661,36.0153,189800.0
2015-02-06 13:05:00,43.89,43.89,43.66,43.68,164800.0,36.0153,36.0153,35.8266,35.843,164800.0
2015-02-06 13:10:00,43.69,43.69,43.47,43.48,188300.0,35.8512,35.8512,35.6707,35.6789,188300.0
2015-02-06 13:15:00,43.48,43.59,43.45,43.52,219800.0,35.6789,35.7692,35.6543,35.7117,219800.0
2015-02-06 13:20:00,43.52,43.57,43.42,43.48,173700.0,35.7117,35.7528,35.6297,35.6789,173700.0
2015-02-06 13:25:00,43.48,43.49,43.35,43.49,183600.0,35.6789,35.6871,35.5722,35.6871,183600.0
2015-02-06 13:30:00,43.49,43.55,43.45,43.55,93900.0,35.6871,35.7364,35.6543,35.7364,93900.0
2015-02-06 13:35:00,43.55,43.57,43.45,43.46,114100.0,35.7364,35.7528,35.6543,35.6625,114100.0
2015-02-06 13:40:00,43.46,43.66,43.45,43.66,74200.0,35.6625,35.8266,35.6543,35.8266,74200.0
2015-02-06 13:45:00,43.66,43.75,43.64,43.7,195300.0,35.8266,35.9005,35.8102,35.8594,195300.0
2015-02-06 13:50:00,43.69,43.7,43.52,43.54,113700.0,35.8512,35.8594,35.7117,35.7281,113700.0
2015-02-06 13:55:00,43.54,43.63,43.53,43.56,120400.0,35.7281,35.802,35.7199,35.7446,120400.0
2015-02-06 14:00:00,43.56,43.56,43.41,43.48,228500.0,35.7446,35.7446,35.6215,35.6789,228500.0
2015-02-06 14:05:00,43.48,43.56,43.41,43.41,94000.0,35.6789,35.7446,35.6215,35.6215,94000.0
2015-02-06 14:10:00,43.42,43.45,43.36,43.41,133900.0,35.6297,35.6543,35.5804,35.6215,133900.0
2015-02-06 14:15:00,43.41,43.61,43.38,43.57,129300.0,35.6215,35.7856,35.5969,35.7528,129300.0
2015-02-06 14:20:00,43.56,43.61,43.54,43.59,86800.0,35.7446,35.7856,35.7281,35.7692,86800.0
2015-02-06 14:25:00,43.59,43.61,43.52,43.53,124700.0,35.7692,35.7856,35.7117,35.7199,124700.0
2015-02-06 14:30:00,43.52,43.7,43.51,43.68,120600.0,35.7117,35.8594,35.7035,35.843,120600.0
2015-02-06 14:35:00,43.68,43.74,43.58,43.6,106500.0,35.843,35.8923,35.761,35.7774,106500.0
2015-02-06 14:40:00,43.6,43.64,43.55,43.55,78200.0,35.7774,35.8102,35.7364,35.7364,78200.0
2015-02-06 14:45:00,43.55,43.61,43.51,43.61,114800.0,35.7364,35.7856,35.7035,35.7856,114800.0
2015-02-06 14:50:00,43.61,43.61,43.51,43.52,131500.0,35.7856,35.7856,35.7035,35.7117,131500.0
2015-02-06 14:55:00,43.52,43.52,43.4,43.4,235600.0,35.7117,35.7117,35.6133,35.6133,235600.0
2015-02-06 15:00:00,43.41,43.41,43.21,43.27,381600.0,35.6215,35.6215,35.4574,35.5066,381600.0
2015-02-06 15:05:00,43.27,43.39,43.26,43.32,177800.0,35.5066,35.6051,35.4984,35.5476,177800.0
2015-02-06 15:10:00,43.33,43.35,43.23,43.26,121400.0,35.5558,35.5722,35.4738,35.4984,121400.0
2015-02-06 15:15:00,43.24,43.31,43.17,43.18,189400.0,35.482,35.5394,35.4245,35.4327,189400.0
2015-02-06 15:20:00,43.17,43.23,43.14,43.23,191000.0,35.4245,35.4738,35.3999,35.4738,191000.0
2015-02-06 15:25:00,43.23,43.24,43.13,43.15,161300.0,35.4738,35.482,35.3917,35.4081,161300.0
2015-02-06 15:30:00,43.15,43.33,43.13,43.29,177300.0,35.4081,35.5558,35.3917,35.523,177300.0
2015-02-06 15:35:00,43.29,43.45,43.27,43.43,208400.0,35.523,35.6543,35.5066,35.6379,208400.0
2015-02-06 15:40:00,43.43,43.43,43.28,43.31,266700.0,35.6379,35.6379,35.5148,35.5394,266700.0
2015-02-06 15:45:00,43.31,43.43,43.31,43.4,236400.0,35.5394,35.6379,35.5394,35.6133,236400.0
2015-02-06 15:50:00,43.4,43.44,43.35,43.44,298100.0,35.6133,35.6461,35.5722,35.6461,298100.0
2015-02-06 15:55:00,43.44,43.46,43.37,43.39,629500.0,35.6461,35.6625,35.5886,35.6051,629500.0
2015-02-09 09:30:00,43.67,43.95,43.65,43.79,331400.0,35.8348,36.0646,35.8184,35.9333,331400.0
2015-02-09 09:35:00,43.79,44.12,43.77,44.08,311900.0,35.9333,36.2041,35.9169,36.1713,311900.0
2015-02-09 09:40:00,44.07,44.21,44.02,44.03,348500.0,36.1631,36.2779,36.122,36.1302,348500.0
2015-02-09 09:45:00,44.03,44.11,43.93,43.96,245300.0,36.1302,36.1959,36.0482,36.0728,245300.0
2015-02-09 09:50:00,43.96,44.02,43.87,43.9,233600.0,36.0728,36.122,35.9989,36.0236,233600.0
2015-02-09 09:55:00,43.91,44.09,43.86,44.05,152200.0,36.0318,36.1795,35.9907,36.1466,152200.0
2015-02-09 10:00:00,44.07,44.1,44.02,44.05,172900.0,36.1631,36.1877,36.122,36.1466,172900.0
2015-02-09 10:05:00,44.04,44.1,43.92,43.99,188800.0,36.1384,36.1877,36.04,36.0974,188800.0
2015-02-09 10:10:00,43.98,44.04,43.94,44.04,119200.0,36.0892,36.1384,36.0564,36.1384,119200.0
2015-02-09 10:15:00,44.04,44.13,44.01,44.11,219800.0,36.1384,36.2123,36.1138,36.1959,219800.0
2015-02-09 10:20:00,44.11,44.14,44.07,44.13,147600.0,36.1959,36.2205,36.1631,36.2123,147600.0
2015-02-09 10:25:00,44.12,44.15,44.07,44.09,158000.0,36.2041,36.2287,36.1631,36.1795,158000.0
2015-02-09 10:30:00,44.08,44.19,44.07,44.16,415600.0,36.1713,36.2615,36.1631,36.2369,415600.0
2015-02-09 10:35:00,44.16,44.24,44.11,44.16,365700.0,36.2369,36.3026,36.1959,36.2369,365700.0
2015-02-09 10:40:00,44.17,44.23,44.13,44.23,305700.0,36.2451,36.2943,36.2123,36.2943,305700.0
2015-02-09 10:45:00,44.23,44.24,44.14,44.23,209100.0,36.2943,36.3026,36.2205,36.2943,209100.0
2015-02-09 10:50:00,44.22,44.24,44.12,44.13,197300.0,36.2861,36.3026,36.2041,36.2123,197300.0
2015-02-09 10:55:00,44.14,44.2,44.03,44.2,255000.0,36.2205,36.2697,36.1302,36.2697,255000.0
2015-02-09 11:00:00,44.19,44.32,44.19,44.27,209100.0,36.2615,36.3682,36.2615,36.3272,209100.0
2015-02-09 11:05:00,44.26,44.31,44.23,44.28,118800.0,36.319,36.36,36.2943,36.3354,118800.0
2015-02-09 11:10:00,44.28,44.34,44.27,44.34,146900.0,36.3354,36.3846,36.3272,36.3846,146900.0
2015-02-09 11:15:00,44.34,44.35,44.22,44.26,179300.0,36.3846,36.3928,36.2861,36.319,179300.0
2015-02-09 11:20:00,44.26,44.29,44.15,44.17,299400.0,36.319,36.3436,36.2287,36.2451,299400.0
2015-02-09 11:25:00,44.17,44.25,44.13,44.14,149800.0,36.2451,36.3108,36.2123,36.2205,149800.0
2015-02-09 11:30:00,44.14,44.17,44.0,44.09,162800.0,36.2205,36.2451,36.1056,36.1795,162800.0
2015-02-09 11:35:00,44.09,44.1,43.98,43.99,215400.0,36.1795,36.1877,36.0892,36.0974,215400.0
2015-02-09 11:40:00,43.98,44.03,43.92,43.93,119000.0,36.0892,36.1302,36.04,36.0482,119000.0
2015-02-09 11:45:00,43.94,43.95,43.87,43.95,149600.0,36.0564,36.0646,35.9989,36.0646,149600.0
2015-02-09 11:50:00,43.95,43.99,43.91,43.92,131300.0,36.0646,36.0974,36.0318,36.04,131300.0
2015-02-09 11:55:00,43.92,43.97,43.85,43.89,160100.0,36.04,36.081,35.9825,36.0153,160100.0
2015-02-09 12:00:00,43.89,43.93,43.83,43.86,82000.0,36.0153,36.0482,35.9661,35.9907,82000.0
2015-02-09 12:05:00,43.85,43.9,43.84,43.86,83500.0,35.9825,36.0236,35.9743,35.9907,83500.0
2015-02-09 12:10:00,43.85,43.87,43.81,43.82,147500.0,35.9825,35.9989,35.9497,35.9579,147500.0
2015-02-09 12:15:00,43.82,43.83,43.72,43.73,235100.0,35.9579,35.9661,35.8759,35.8841,235100.0
2015-02-09 12:20:00,43.73,43.8,43.7,43.79,164100.0,35.8841,35.9415,35.8594,35.9333,164100.0
2015-02-09 12:25:00,43.79,43.83,43.73,43.81,170900.0,35.9333,35.9661,35.8841,35.9497,170900.0
2015-02-09 12:30:00,43.83,43.88,43.79,43.79,145300.0,35.9661,36.0071,35.9333,35.9333,145300.0
2015-02-09 12:35:00,43.8,43.81,43.74,43.76,104300.0,35.9415,35.9497,35.8923,35.9087,104300.0
2015-02-09 12:40:00,43.77,43.81,43.67,43.69,157000.0,35.9169,35.9497,35.8348,35.8512,157000.0
2015-02-09 12:45:00,43.68,43.78,43.67,43.77,176800.0,35.843,35.9251,35.8348,35.9169,176800.0
2015-02-09 12:50:00,43.75,43.8,43.74,43.77,71700.0,35.9005,35.9415,35.8923,35.9169,71700.0
2015-02-09 12:55:00,43.77,43.79,43.65,43.67,148000.0,35.9169,35.9333,35.8184,35.8348,148000.0
2015-02-09 13:00:00,43.67,43.73,43.66,43.7,119800.0,35.8348,35.8841,35.8266,35.8594,119800.0
2015-02-09 13:05:00,43.7,43.85,43.68,43.79,199300.0,35.8594,35.9825,35.843,35.9333,199300.0
2015-02-09 13:10:00,43.79,43.84,43.7,43.74,149000.0,35.9333,35.9743,35.8594,35.8923,149000.0
2015-02-09 13:15:00,43.73,43.89,43.73,43.88,93400.0,35.8841,36.0153,35.8841,36.0071,93400.0
2015-02-09 13:20:00,43.87,43.87,43.75,43.76,68000.0,35.9989,35.9989,35.9005,35.9087,68000.0
2015-02-09 13:25:00,43.76,43.82,43.76,43.79,105000.0,35.9087,35.9579,35.9087,35.9333,105000.0
2015-02-09 13:30:00,43.79,43.8,43.73,43.79,85600.0,35.9333,35.9415,35.8841,35.9333,85600.0
2015-02-09 13:35:00,43.79,43.84,43.79,43.8,69600.0,35.9333,35.9743,35.9333,35.9415,69600.0
2015-02-09 13:40:00,43.81,43.96,43.8,43.9,624400.0,35.9497,36.0728,35.9415,36.0236,624400.0
2015-02-09 13:45:00,43.89,44.02,43.88,43.99,129800.0,36.0153,36.122,36.0071,36.0974,129800.0
2015-02-09 13:50:00,43.98,44.09,43.98,44.09,137200.0,36.0892,36.1795,36.0892,36.1795,137200.0
2015-02-09 13:55:00,44.09,44.18,44.06,44.17,219700.0,36.1795,36.2533,36.1548,36.2451,219700.0
2015-02-09 14:00:00,44.17,44.17,44.05,44.07,132900.0,36.2451,36.2451,36.1466,36.1631,132900.0
2015-02-09 14:05:00,44.07,44.07,43.96,43.97,111800.0,36.1631,36.1631,36.0728,36.081,111800.0
2015-02-09 14:10:00,43.97,44.0,43.84,43.85,111500.0,36.081,36.1056,35.9743,35.9825,111500.0
2015-02-09 14:15:00,43.86,43.94,43.78,43.78,121200.0,35.9907,36.0564,35.9251,35.9251,121200.0
2015-02-09 14:20:00,43.79,43.82,43.71,43.71,188200.0,35.9333,35.9579,35.8676,35.8676,188200.0
2015-02-09 14:25:00,43.7,43.76,43.67,43.74,190300.0,35.8594,35.9087,35.8348,35.8923,190300.0
2015-02-09 14:30:00,43.74,43.75,43.69,43.71,159800.0,35.8923,35.9005,35.8512,35.8676,159800.0
2015-02-09 14:35:00,43.7,43.76,43.66,43.75,125800.0,35.8594,35.9087,35.8266,35.9005,125800.0
2015-02-09 14:40:00,43.75,43.8,43.74,43.76,96400.0,35.9005,35.9415,35.8923,35.9087,96400.0
2015-02-09 14:45:00,43.77,43.8,43.7,43.73,102400.0,35.9169,35.9415,35.8594,35.8841,102400.0
2015-02-09 14:50:00,43.73,43.83,43.73,43.78,119800.0,35.8841,35.9661,35.8841,35.9251,119800.0
2015-02-09 14:55:00,43.78,43.85,43.75,43.75,109500.0,35.9251,35.9825,35.9005,35.9005,109500.0
2015-02-09 15:00:00,43.74,43.78,43.63,43.63,148900.0,35.8923,35.9251,35.802,35.802,148900.0
2015-02-09 15:05:00,43.63,43.64,43.57,43.58,113700.0,35.802,35.8102,35.7528,35.761,113700.0
2015-02-09 15:10:00,43.58,43.65,43.58,43.59,96200.0,35.761,35.8184,35.761,35.7692,96200.0
2015-02-09 15:15:00,43.58,43.6,43.5,43.5,118400.0,35.761,35.7774,35.6953,35.6953,118400.0
2015-02-09 15:20:00,43.5,43.61,43.47,43.58,244800.0,35.6953,35.7856,35.6707,35.761,244800.0
2015-02-09 15:25:00,43.59,43.61,43.55,43.59,171600.0,35.7692,35.7856,35.7364,35.7692,171600.0
2015-02-09 15:30:00,43.59,43.6,43.45,43.5,102700.0,35.7692,35.7774,35.6543,35.6953,102700.0
2015-02-09 15:35:00,43.5,43.51,43.44,43.44,135100.0,35.6953,35.7035,35.6461,35.6461,135100.0
2015-02-09 15:40:00,43.44,43.5,43.41,43.44,314000.0,35.6461,35.6953,35.6215,35.6461,314000.0
2015-02-09 15:45:00,43.43,43.54,43.43,43.51,201100.0,35.6379,35.7281,35.6379,35.7035,201100.0
2015-02-09 15:50:00,43.51,43.51,43.45,43.47,242400.0,35.7035,35.7035,35.6543,35.6707,242400.0
2015-02-09 15:55:00,43.47,43.54,43.46,43.51,282200.0,35.6707,35.7281,35.6625,35.7035,282200.0
2015-02-10 09:30:00,43.44,43.44,42.7,42.71,522200.0,35.6461,35.6461,35.0389,35.0471,522200.0
2015-02-10 09:35:00,42.72,42.85,42.6,42.71,316300.0,35.0553,35.1619,34.9568,35.0471,316300.0
2015-02-10 09:40:00,42.71,42.73,42.44,42.45,624500.0,35.0471,35.0635,34.8255,34.8337,624500.0
2015-02-10 09:45:00,42.45,42.62,42.43,42.48,721500.0,34.8337,34.9732,34.8173,34.8583,721500.0
2015-02-10 09:50:00,42.49,42.58,42.47,42.51,242100.0,34.8665,34.9404,34.8501,34.8829,242100.0
2015-02-10 09:55:00,42.5,42.53,42.41,42.48,265400.0,34.8747,34.8994,34.8009,34.8583,265400.0
2015-02-10 10:00:00,42.5,42.62,42.48,42.52,214800.0,34.8747,34.9732,34.8583,34.8912,214800.0
2015-02-10 10:05:00,42.51,42.57,42.45,42.48,214400.0,34.8829,34.9322,34.8337,34.8583,214400.0
2015-02-10 10:10:00,42.48,42.54,42.47,42.53,172700.0,34.8583,34.9076,34.8501,34.8994,172700.0
2015-02-10 10:15:00,42.52,42.56,42.48,42.49,151800.0,34.8912,34.924,34.8583,34.8665,151800.0
2015-02-10 10:20:00,42.49,42.55,42.43,42.49,235800.0,34.8665,34.9158,34.8173,34.8665,235800.0
2015-02-10 10:25:00,42.48,42.5,42.43,42.45,279100.0,34.8583,34.8747,34.8173,34.8337,279100.0
2015-02-10 10:30:00,42.45,42.55,42.43,42.53,341000.0,34.8337,34.9158,34.8173,34.8994,341000.0
2015-02-10 10:35:00,42.53,42.59,42.53,42.55,188400.0,34.8994,34.9486,34.8994,34.9158,188400.0
2015-02-10 10:40:00,42.56,42.62,42.55,42.58,263000.0,34.924,34.9732,34.9158,34.9404,263000.0
2015-02-10 10:45:00,42.59,42.61,42.47,42.55,209500.0,34.9486,34.965,34.8501,34.9158,209500.0
2015-02-10 10:50:00,42.55,42.6,42.46,42.47,149700.0,34.9158,34.9568,34.8419,34.8501,149700.0
2015-02-10 10:55:00,42.47,42.55,42.45,42.48,167700.0,34.8501,34.9158,34.8337,34.8583,167700.0
2015-02-10 11:00:00,42.49,42.53,42.45,42.52,176100.0,34.8665,34.8994,34.8337,34.8912,176100.0
2015-02-10 11:05:00,42.52,42.55,42.48,42.54,166500.0,34.8912,34.9158,34.8583,34.9076,166500.0
2015-02-10 11:10:00,42.54,42.59,42.53,42.55,107200.0,34.9076,34.9486,34.8994,34.9158,107200.0
2015-02-10 11:15:00,42.55,42.61,42.53,42.61,113100.0,34.9158,34.965,34.8994,34.965,113100.0
2015-02-10 11:20:00,42.61,42.71,42.47,42.48,154000.0,34.965,35.0471,34.8501,34.8583,154000.0
2015-02-10 11:25:00,42.48,42.62,42.46,42.58,178000.0,34.8583,34.9732,34.8419,34.9404,178000.0
2015-02-10 11:30:00,42.59,42.67,42.57,42.65,104900.0,34.9486,35.0142,34.9322,34.9978,104900.0
2015-02-10 11:35:00,42.65,42.75,42.61,42.63,128100.0,34.9978,35.0799,34.965,34.9814,128100.0
2015-02-10 11:40:00,42.62,42.75,42.62,42.75,214500.0,34.9732,35.0799,34.9732,35.0799,214500.0
2015-02-10 11:45:00,42.75,42.84,42.72,42.82,286500.0,35.0799,35.1537,35.0553,35.1373,286500.0
2015-02-10 11:50:00,42.82,42.87,42.74,42.8,224000.0,35.1373,35.1784,35.0717,35.1209,224000.0
2015-02-10 11:55:00,42.8,42.92,42.79,42.91,174000.0,35.1209,35.2194,35.1127,35.2112,174000.0
2015-02-10 12:00:00,42.91,42.93,42.77,42.84,112400.0,35.2112,35.2276,35.0963,35.1537,112400.0
2015-02-10 12:05:00,42.84,42.97,42.84,42.93,279000.0,35.1537,35.2604,35.1537,35.2276,279000.0
2015-02-10 12:10:00,42.93,42.98,42.8,42.84,102900.0,35.2276,35.2686,35.1209,35.1537,102900.0
2015-02-10 12:15:00,42.84,42.9,42.8,42.83,219200.0,35.1537,35.203,35.1209,35.1455,219200.0
2015-02-10 12:20:00,42.82,42.92,42.81,42.83,192600.0,35.1373,35.2194,35.1291,35.1455,192600.0
2015-02-10 12:25:00,42.83,42.84,42.74,42.81,221300.0,35.1455,35.1537,35.0717,35.1291,221300.0
2015-02-10 12:30:00,42.81,42.81,42.73,42.77,113500.0,35.1291,35.1291,35.0635,35.0963,113500.0
2015-02-10 12:35:00,42.76,42.81,42.72,42.8,156200.0,35.0881,35.1291,35.0553,35.1209,156200.0
2015-02-10 12:40:00,42.79,42.82,42.73,42.76,102300.0,35.1127,35.1373,35.0635,35.0881,102300.0
2015-02-10 12:45:00,42.76,42.81,42.75,42.77,93300.0,35.0881,35.1291,35.0799,35.0963,93300.0
2015-02-10 12:50:00,42.77,42.8,42.73,42.76,107400.0,35.0963,35.1209,35.0635,35.0881,107400.0
2015-02-10 12:55:00,42.76,42.78,42.67,42.7,174700.0,35.0881,35.1045,35.0142,35.0389,174700.0
2015-02-10 13:00:00,42.7,42.78,42.7,42.72,97600.0,35.0389,35.1045,35.0389,35.0553,97600.0
2015-02-10 13:05:00,42.72,42.75,42.61,42.75,150100.0,35.0553,35.0799,34.965,35.0799,150100.0
2015-02-10 13:10:00,42.74,42.81,42.71,42.76,106800.0,35.0717,35.1291,35.0471,35.0881,106800.0
2015-02-10 13:15:00,42.76,42.79,42.71,42.71,127500.0,35.0881,35.1127,35.0471,35.0471,127500.0
2015-02-10 13:20:00,42.72,42.74,42.58,42.59,227800.0,35.0553,35.0717,34.9404,34.9486,227800.0
2015-02-10 13:25:00,42.58,42.59,42.47,42.48,155000.0,34.9404,34.9486,34.8501,34.8583,155000.0
2015-02-10 13:30:00,42.48,42.5,42.45,42.46,107300.0,34.8583,34.8747,34.8337,34.8419,107300.0
2015-02-10 13:35:00,42.47,42.59,42.46,42.52,117800.0,34.8501,34.9486,34.8419,34.8912,117800.0
2015-02-10 13:40:00,42.51,42.53,42.47,42.48,66400.0,34.8829,34.8994,34.8501,34.8583,66400.0
2015-02-10 13:45:00,42.48,42.59,42.46,42.48,167300.0,34.8583,34.9486,34.8419,34.8583,167300.0
2015-02-10 13:50:00,42.49,42.49,42.44,42.44,142000.0,34.8665,34.8665,34.8255,34.8255,142000.0
2015-02-10 13:55:00,42.45,42.45,42.19,42.26,688800.0,34.8337,34.8337,34.6204,34.6778,688800.0
2015-02-10 14:00:00,42.26,42.35,42.25,42.25,384900.0,34.6778,34.7517,34.6696,34.6696,384900.0
2015-02-10 14:05:00,42.26,42.35,42.2,42.21,236700.0,34.6778,34.7517,34.6286,34.6368,236700.0
2015-02-10 14:10:00,42.2,42.23,42.06,42.1,473500.0,34.6286,34.6532,34.5137,34.5465,473500.0
2015-02-10 14:15:00,42.11,42.25,42.05,42.18,586900.0,34.5547,34.6696,34.5055,34.6122,586900.0
2015-02-10 14:20:00,42.18,42.25,42.09,42.19,572600.0,34.6122,34.6696,34.5383,34.6204,572600.0
2015-02-10 14:25:00,42.18,42.32,42.17,42.29,270700.0,34.6122,34.727,34.6039,34.7024,270700.0
2015-02-10 14:30:00,42.29,42.4,42.28,42.39,130000.0,34.7024,34.7927,34.6942,34.7845,130000.0
2015-02-10 14:35:00,42.39,42.4,42.26,42.27,122400.0,34.7845,34.7927,34.6778,34.686,122400.0
2015-02-10 14:40:00,42.28,42.31,42.13,42.18,183100.0,34.6942,34.7188,34.5711,34.6122,183100.0
2015-02-10 14:45:00,42.18,42.23,42.14,42.22,135300.0,34.6122,34.6532,34.5793,34.645,135300.0
2015-02-10 14:50:00,42.23,42.3,42.2,42.3,141500.0,34.6532,34.7106,34.6286,34.7106,141500.0
2015-02-10 14:55:00,42.3,42.33,42.24,42.28,272200.0,34.7106,34.7352,34.6614,34.6942,272200.0
2015-02-10 15:00:00,42.28,42.29,42.14,42.18,244800.0,34.6942,34.7024,34.5793,34.6122,244800.0
2015-02-10 15:05:00,42.17,42.28,42.17,42.25,201400.0,34.6039,34.6942,34.6039,34.6696,201400.0
2015-02-10 15:10:00,42.25,42.26,42.22,42.23,264300.0,34.6696,34.6778,34.645,34.6532,264300.0
2015-02-10 15:15:00,42.24,42.31,42.21,42.31,185000.0,34.6614,34.7188,34.6368,34.7188,185000.0
2015-02-10 15:20:00,42.31,42.33,42.23,42.24,522900.0,34.7188,34.7352,34.6532,34.6614,522900.0
2015-02-10 15:25:00,42.24,42.29,42.21,42.28,321000.0,34.6614,34.7024,34.6368,34.6942,321000.0
2015-02-10 15:30:00,42.28,42.39,42.28,42.39,250500.0,34.6942,34.7845,34.6942,34.7845,250500.0
2015-02-10 15:35:00,42.39,42.54,42.38,42.52,384300.0,34.7845,34.9076,34.7763,34.8912,384300.0
2015-02-10 15:40:00,42.51,42.52,42.44,42.47,252900.0,34.8829,34.8912,34.8255,34.8501,252900.0
2015-02-10 15:45:00,42.47,42.49,42.43,42.49,302800.0,34.8501,34.8665,34.8173,34.8665,302800.0
2015-02-10 15:50:00,42.49,42.63,42.46,42.63,938100.0,34.8665,34.9814,34.8419,34.9814,938100.0
2015-02-10 15:55:00,42.63,42.67,42.55,42.59,775500.0,34.9814,35.0142,34.9158,34.9486,775500.0
2015-02-11 09:30:00,42.02,42.04,41.8,41.84,583600.0,34.4809,34.4973,34.3003,34.3332,583600.0
2015-02-11 09:35:00,41.84,42.18,41.77,41.79,297900.0,34.3332,34.6122,34.2757,34.2921,297900.0
2015-02-11 09:40:00,41.78,41.79,41.61,41.63,410300.0,34.2839,34.2921,34.1444,34.1608,410300.0
2015-02-11 09:45:00,41.64,41.91,41.63,41.8,251300.0,34.169,34.3906,34.1608,34.3003,251300.0
2015-02-11 09:50:00,41.79,41.93,41.73,41.86,222300.0,34.2921,34.407,34.2429,34.3496,222300.0
2015-02-11 09:55:00,41.87,42.0,41.74,41.99,242700.0,34.3578,34.4644,34.2511,34.4562,242700.0
2015-02-11 10:00:00,41.99,42.06,41.95,41.98,211200.0,34.4562,34.5137,34.4234,34.448,211200.0
2015-02-11 10:05:00,41.98,42.09,41.97,42.02,154200.0,34.448,34.5383,34.4398,34.4809,154200.0
2015-02-11 10:10:00,42.02,42.07,42.0,42.04,177000.0,34.4809,34.5219,34.4644,34.4973,177000.0
2015-02-11 10:15:00,42.04,42.05,41.94,42.02,212200.0,34.4973,34.5055,34.4152,34.4809,212200.0
2015-02-11 10:20:00,42.02,42.04,41.94,41.95,148200.0,34.4809,34.4973,34.4152,34.4234,148200.0
2015-02-11 10:25:00,41.94,41.94,41.86,41.94,178200.0,34.4152,34.4152,34.3496,34.4152,178200.0
2015-02-11 10:30:00,41.93,41.93,41.73,41.79,299800.0,34.407,34.407,34.2429,34.2921,299800.0
2015-02-11 10:35:00,41.79,42.05,41.78,42.03,206000.0,34.2921,34.5055,34.2839,34.4891,206000.0
2015-02-11 10:40:00,42.02,42.04,41.89,41.98,145000.0,34.4809,34.4973,34.3742,34.448,145000.0
2015-02-11 10:45:00,41.98,42.09,41.97,42.06,222300.0,34.448,34.5383,34.4398,34.5137,222300.0
2015-02-11 10:50:00,42.07,42.18,42.04,42.17,252700.0,34.5219,34.6122,34.4973,34.6039,252700.0
2015-02-11 10:55:00,42.18,42.21,42.14,42.17,181500.0,34.6122,34.6368,34.5793,34.6039,181500.0
2015-02-11 11:00:00,42.17,42.2,42.1,42.2,469200.0,34.6039,34.6286,34.5465,34.6286,469200.0
2015-02-11 11:05:00,42.19,42.2,42.09,42.09,143700.0,34.6204,34.6286,34.5383,34.5383,143700.0
2015-02-11 11:10:00,42.09,42.28,42.03,42.24,302700.0,34.5383,34.6942,34.4891,34.6614,302700.0
2015-02-11 11:15:00,42.24,42.25,42.02,42.03,229400.0,34.6614,34.6696,34.4809,34.4891,229400.0
2015-02-11 11:20:00,42.04,42.22,42.03,42.16,216600.0,34.4973,34.645,34.4891,34.5957,216600.0
2015-02-11 11:25:00,42.16,42.32,42.11,42.26,171100.0,34.5957,34.727,34.5547,34.6778,171100.0
2015-02-11 11:30:00,42.26,42.28,42.13,42.17,186500.0,34.6778,34.6942,34.5711,34.6039,186500.0
2015-02-11 11:35:00,42.17,42.18,42.06,42.08,283800.0,34.6039,34.6122,34.5137,34.5301,283800.0
2015-02-11 11:40:00,42.08,42.11,42.01,42.08,194300.0,34.5301,34.5547,34.4727,34.5301,194300.0
2015-02-11 11:45:00,42.09,42.11,41.99,42.01,246100.0,34.5383,34.5547,34.4562,34.4727,246100.0
2015-02-11 11:50:00,42.01,42.08,42.0,42.04,129700.0,34.4727,34.5301,34.4644,34.4973,129700.0
2015-02-11 11:55:00,42.03,42.14,42.03,42.11,79300.0,34.4891,34.5793,34.4891,34.5547,79300.0
2015-02-11 12:00:00,42.11,42.14,42.02,42.14,105500.0,34.5547,34.5793,34.4809,34.5793,105500.0
2015-02-11 12:05:00,42.14,42.26,42.12,42.25,162300.0,34.5793,34.6778,34.5629,34.6696,162300.0
2015-02-11 12:10:00,42.24,42.25,42.13,42.15,156600.0,34.6614,34.6696,34.5711,34.5875,156600.0
2015-02-11 12:15:00,42.14,42.22,42.11,42.14,148800.0,34.5793,34.645,34.5547,34.5793,148800.0
2015-02-11 12:20:00,42.15,42.3,42.14,42.23,109700.0,34.5875,34.7106,34.5793,34.6532,109700.0
2015-02-11 12:25:00,42.24,42.27,42.2,42.2,94400.0,34.6614,34.686,34.6286,34.6286,94400.0
2015-02-11 12:30:00,42.21,42.3,42.2,42.25,114600.0,34.6368,34.7106,34.6286,34.6696,114600.0
2015-02-11 12:35:00,42.25,42.27,42.15,42.15,84600.0,34.6696,34.686,34.5875,34.5875,84600.0
2015-02-11 12:40:00,42.16,42.16,41.98,41.99,218600.0,34.5957,34.5957,34.448,34.4562,218600.0
2015-02-11 12:45:00,41.98,42.14,41.98,42.11,103100.0,34.448,34.5793,34.448,34.5547,103100.0
2015-02-11 12:50:00,42.1,42.19,42.03,42.19,65700.0,34.5465,34.6204,34.4891,34.6204,65700.0
2015-02-11 12:55:00,42.18,42.18,42.04,42.14,116600.0,34.6122,34.6122,34.4973,34.5793,116600.0
2015-02-11 13:00:00,42.14,42.15,42.03,42.09,120200.0,34.5793,34.5875,34.4891,34.5383,120200.0
2015-02-11 13:05:00,42.09,42.11,41.96,42.03,253400.0,34.5383,34.5547,34.4316,34.4891,253400.0
2015-02-11 13:10:00,42.03,42.13,41.98,42.01,158100.0,34.4891,34.5711,34.448,34.4727,158100.0
2015-02-11 13:15:00,42.0,42.08,41.88,42.06,142600.0,34.4644,34.5301,34.366,34.5137,142600.0
2015-02-11 13:20:00,42.05,42.1,41.88,42.05,115200.0,34.5055,34.5465,34.366,34.5055,115200.0
2015-02-11 13:25:00,42.06,42.12,42.05,42.1,65700.0,34.5137,34.5629,34.5055,34.5465,65700.0
2015-02-11 13:30:00,42.11,42.11,42.03,42.09,166800.0,34.5547,34.5547,34.4891,34.5383,166800.0
2015-02-11 13:35:00,42.09,42.14,42.04,42.06,125600.0,34.5383,34.5793,34.4973,34.5137,125600.0
2015-02-11 13:40:00,42.06,42.13,42.05,42.05,134800.0,34.5137,34.5711,34.5055,34.5055,134800.0
2015-02-11 13:45:00,42.05,42.06,41.91,41.91,160100.0,34.5055,34.5137,34.3906,34.3906,160100.0
2015-02-11 13:50:00,41.91,41.95,41.83,41.89,120600.0,34.3906,34.4234,34.3249,34.3742,120600.0
2015-02-11 13:55:00,41.89,42.09,41.83,41.94,172600.0,34.3742,34.5383,34.3249,34.4152,172600.0
2015-02-11 14:00:00,41.93,41.97,41.8,41.9,123100.0,34.407,34.4398,34.3003,34.3824,123100.0
2015-02-11 14:05:00,41.91,41.94,41.83,41.92,153800.0,34.3906,34.4152,34.3249,34.3988,153800.0
2015-02-11 14:10:00,41.92,42.02,41.9,41.93,128000.0,34.3988,34.4809,34.3824,34.407,128000.0
2015-02-11 14:15:00,41.92,42.01,41.9,41.96,100500.0,34.3988,34.4727,34.3824,34.4316,100500.0
2015-02-11 14:20:00,41.95,42.0,41.89,41.97,103800.0,34.4234,34.4644,34.3742,34.4398,103800.0
2015-02-11 14:25:00,41.96,42.0,41.92,41.97,135800.0,34.4316,34.4644,34.3988,34.4398,135800.0
2015-02-11 14:30:00,41.97,42.15,41.96,42.09,128400.0,34.4398,34.5875,34.4316,34.5383,128400.0
2015-02-11 14:35:00,42.08,42.09,41.98,42.0,95400.0,34.5301,34.5383,34.448,34.4644,95400.0
2015-02-11 14:40:00,41.99,42.12,41.98,42.11,104900.0,34.4562,34.5629,34.448,34.5547,104900.0
2015-02-11 14:45:00,42.11,42.14,42.04,42.11,114600.0,34.5547,34.5793,34.4973,34.5547,114600.0
2015-02-11 14:50:00,42.1,42.1,42.01,42.02,105400.0,34.5465,34.5465,34.4727,34.4809,105400.0
2015-02-11 14:55:00,42.02,42.05,41.93,41.96,73500.0,34.4809,34.5055,34.407,34.4316,73500.0
2015-02-11 15:00:00,41.96,42.05,41.93,42.02,126600.0,34.4316,34.5055,34.407,34.4809,126600.0
2015-02-11 15:05:00,42.02,42.03,41.95,41.96,110800.0,34.4809,34.4891,34.4234,34.4316,110800.0
2015-02-11 15:10:00,41.96,42.0,41.94,41.96,105100.0,34.4316,34.4644,34.4152,34.4316,105100.0
2015-02-11 15:15:00,41.97,42.03,41.93,41.95,128400.0,34.4398,34.4891,34.407,34.4234,128400.0
2015-02-11 15:20:00,41.94,42.07,41.92,42.03,143900.0,34.4152,34.5219,34.3988,34.4891,143900.0
2015-02-11 15:25:00,42.03,42.18,42.03,42.09,189800.0,34.4891,34.6122,34.4891,34.5383,189800.0
2015-02-11 15:30:00,42.09,42.15,42.06,42.12,247800.0,34.5383,34.5875,34.5137,34.5629,247800.0
2015-02-11 15:35:00,42.12,42.19,42.1,42.19,160300.0,34.5629,34.6204,34.5465,34.6204,160300.0
2015-02-11 15:40:00,42.19,42.24,42.14,42.15,162400.0,34.6204,34.6614,34.5793,34.5875,162400.0
2015-02-11 15:45:00,42.16,42.19,42.13,42.15,264000.0,34.5957,34.6204,34.5711,34.5875,264000.0
2015-02-11 15:50:00,42.16,42.17,42.11,42.15,271300.0,34.5957,34.6039,34.5547,34.5875,271300.0
2015-02-11 15:55:00,42.15,42.17,42.12,42.16,434600.0,34.5875,34.6039,34.5629,34.5957,434600.0
2015-02-12 09:30:00,42.65,42.98,42.63,42.9,386400.0,34.9978,35.2686,34.9814,35.203,386400.0
2015-02-12 09:35:00,42.91,43.25,42.82,43.23,251100.0,35.2112,35.4902,35.1373,35.4738,251100.0
2015-02-12 09:40:00,43.24,43.35,43.04,43.07,466800.0,35.482,35.5722,35.3179,35.3425,466800.0
2015-02-12 09:45:00,43.07,43.29,43.01,43.29,235500.0,35.3425,35.523,35.2932,35.523,235500.0
2015-02-12 09:50:00,43.29,43.33,43.15,43.21,148700.0,35.523,35.5558,35.4081,35.4574,148700.0
2015-02-12 09:55:00,43.21,43.21,43.02,43.02,122400.0,35.4574,35.4574,35.3014,35.3014,122400.0
2015-02-12 10:00:00,43.02,43.09,42.82,42.97,244700.0,35.3014,35.3589,35.1373,35.2604,244700.0
2015-02-12 10:05:00,42.96,43.09,42.86,43.03,142300.0,35.2522,35.3589,35.1701,35.3096,142300.0
2015-02-12 10:10:00,43.04,43.13,43.0,43.02,146400.0,35.3179,35.3917,35.285,35.3014,146400.0
2015-02-12 10:15:00,43.01,43.02,42.87,42.87,107800.0,35.2932,35.3014,35.1784,35.1784,107800.0
2015-02-12 10:20:00,42.87,42.97,42.78,42.97,113600.0,35.1784,35.2604,35.1045,35.2604,113600.0
2015-02-12 10:25:00,42.97,42.98,42.79,42.81,114100.0,35.2604,35.2686,35.1127,35.1291,114100.0
2015-02-12 10:30:00,42.8,42.81,42.7,42.8,107300.0,35.1209,35.1291,35.0389,35.1209,107300.0
2015-02-12 10:35:00,42.8,42.93,42.79,42.89,159000.0,35.1209,35.2276,35.1127,35.1948,159000.0
2015-02-12 10:40:00,42.89,42.99,42.83,42.97,119800.0,35.1948,35.2768,35.1455,35.2604,119800.0
2015-02-12 10:45:00,42.96,42.97,42.82,42.85,165400.0,35.2522,35.2604,35.1373,35.1619,165400.0
2015-02-12 10:50:00,42.85,42.89,42.79,42.85,145600.0,35.1619,35.1948,35.1127,35.1619,145600.0
2015-02-12 10:55:00,42.85,42.92,42.82,42.9,133500.0,35.1619,35.2194,35.1373,35.203,133500.0
2015-02-12 11:00:00,42.9,42.91,42.85,42.87,163200.0,35.203,35.2112,35.1619,35.1784,163200.0
2015-02-12 11:05:00,42.88,42.91,42.78,42.8,133100.0,35.1866,35.2112,35.1045,35.1209,133100.0
2015-02-12 11:10:00,42.81,42.9,42.81,42.85,121500.0,35.1291,35.203,35.1291,35.1619,121500.0
2015-02-12 11:15:00,42.85,42.92,42.84,42.92,215700.0,35.1619,35.2194,35.1537,35.2194,215700.0
2015-02-12 11:20:00,42.92,42.93,42.81,42.89,156500.0,35.2194,35.2276,35.1291,35.1948,156500.0
2015-02-12 11:25:00,42.89,42.93,42.76,42.79,185900.0,35.1948,35.2276,35.0881,35.1127,185900.0
2015-02-12 11:30:00,42.79,42.89,42.76,42.83,105700.0,35.1127,35.1948,35.0881,35.1455,105700.0
2015-02-12 11:35:00,42.84,42.86,42.8,42.85,97400.0,35.1537,35.1701,35.1209,35.1619,97400.0
2015-02-12 11:40:00,42.87,42.9,42.84,42.88,99200.0,35.1784,35.203,35.1537,35.1866,99200.0
2015-02-12 11:45:00,42.88,42.91,42.85,42.88,114400.0,35.1866,35.2112,35.1619,35.1866,114400.0
2015-02-12 11:50:00,42.88,42.89,42.78,42.84,99200.0,35.1866,35.1948,35.1045,35.1537,99200.0
2015-02-12 11:55:00,42.84,42.89,42.8,42.82,100000.0,35.1537,35.1948,35.1209,35.1373,100000.0
2015-02-12 12:00:00,42.81,42.85,42.77,42.85,75300.0,35.1291,35.1619,35.0963,35.1619,75300.0
2015-02-12 12:05:00,42.85,42.85,42.69,42.72,139200.0,35.1619,35.1619,35.0307,35.0553,139200.0
2015-02-12 12:10:00,42.73,42.83,42.72,42.76,202800.0,35.0635,35.1455,35.0553,35.0881,202800.0
2015-02-12 12:15:00,42.77,42.84,42.69,42.73,106900.0,35.0963,35.1537,35.0307,35.0635,106900.0
2015-02-12 12:20:00,42.73,42.77,42.67,42.76,68900.0,35.0635,35.0963,35.0142,35.0881,68900.0
2015-02-12 12:25:00,42.76,42.77,42.67,42.73,63700.0,35.0881,35.0963,35.0142,35.0635,63700.0
2015-02-12 12:30:00,42.74,42.79,42.68,42.73,103300.0,35.0717,35.1127,35.0224,35.0635,103300.0
2015-02-12 12:35:00,42.72,42.76,42.67,42.74,167500.0,35.0553,35.0881,35.0142,35.0717,167500.0
2015-02-12 12:40:00,42.73,42.76,42.52,42.52,127500.0,35.0635,35.0881,34.8912,34.8912,127500.0
2015-02-12 12:45:00,42.52,42.72,42.5,42.71,92900.0,34.8912,35.0553,34.8747,35.0471,92900.0
2015-02-12 12:50:00,42.71,42.72,42.66,42.71,68800.0,35.0471,35.0553,35.006,35.0471,68800.0
2015-02-12 12:55:00,42.7,42.73,42.64,42.67,173200.0,35.0389,35.0635,34.9896,35.0142,173200.0
2015-02-12 13:00:00,42.67,42.79,42.67,42.78,202500.0,35.0142,35.1127,35.0142,35.1045,202500.0
2015-02-12 13:05:00,42.78,42.85,42.74,42.83,87600.0,35.1045,35.1619,35.0717,35.1455,87600.0
2015-02-12 13:10:00,42.83,42.93,42.83,42.91,60800.0,35.1455,35.2276,35.1455,35.2112,60800.0
2015-02-12 13:15:00,42.91,42.96,42.81,42.82,141700.0,35.2112,35.2522,35.1291,35.1373,141700.0
2015-02-12 13:20:00,42.82,42.95,42.8,42.88,205500.0,35.1373,35.244,35.1209,35.1866,205500.0
2015-02-12 13:25:00,42.87,42.92,42.86,42.89,96500.0,35.1784,35.2194,35.1701,35.1948,96500.0
2015-02-12 13:30:00,42.88,42.93,42.8,42.89,114100.0,35.1866,35.2276,35.1209,35.1948,114100.0
2015-02-12 13:35:00,42.9,42.93,42.85,42.92,177800.0,35.203,35.2276,35.1619,35.2194,177800.0
2015-02-12 13:40:00,42.91,42.92,42.84,42.89,105300.0,35.2112,35.2194,35.1537,35.1948,105300.0
2015-02-12 13:45:00,42.89,42.92,42.83,42.9,122900.0,35.1948,35.2194,35.1455,35.203,122900.0
2015-02-12 13:50:00,42.9,42.91,42.83,42.88,78600.0,35.203,35.2112,35.1455,35.1866,78600.0
2015-02-12 13:55:00,42.89,42.94,42.88,42.9,148200.0,35.1948,35.2358,35.1866,35.203,148200.0
2015-02-12 14:00:00,42.89,42.92,42.83,42.85,161200.0,35.1948,35.2194,35.1455,35.1619,161200.0
2015-02-12 14:05:00,42.84,42.97,42.81,42.95,94400.0,35.1537,35.2604,35.1291,35.244,94400.0
2015-02-12 14:10:00,42.94,43.01,42.92,43.0,82500.0,35.2358,35.2932,35.2194,35.285,82500.0
2015-02-12 14:15:00,43.01,43.03,42.84,42.85,100200.0,35.2932,35.3096,35.1537,35.1619,100200.0
2015-02-12 14:20:00,42.85,42.92,42.82,42.85,84400.0,35.1619,35.2194,35.1373,35.1619,84400.0
2015-02-12 14:25:00,42.84,42.92,42.81,42.87,100600.0,35.1537,35.2194,35.1291,35.1784,100600.0
2015-02-12 14:30:00,42.87,42.92,42.83,42.84,112800.0,35.1784,35.2194,35.1455,35.1537,112800.0
2015-02-12 14:35:00,42.83,42.88,42.81,42.86,66100.0,35.1455,35.1866,35.1291,35.1701,66100.0
2015-02-12 14:40:00,42.86,42.9,42.84,42.85,142100.0,35.1701,35.203,35.1537,35.1619,142100.0
2015-02-12 14:45:00,42.86,42.87,42.82,42.83,180100.0,35.1701,35.1784,35.1373,35.1455,180100.0
2015-02-12 14:50:00,42.83,42.91,42.78,42.91,104400.0,35.1455,35.2112,35.1045,35.2112,104400.0
2015-02-12 14:55:00,42.91,43.02,42.89,42.98,78300.0,35.2112,35.3014,35.1948,35.2686,78300.0
2015-02-12 15:00:00,42.98,42.99,42.89,42.9,135200.0,35.2686,35.2768,35.1948,35.203,135200.0
2015-02-12 15:05:00,42.9,42.94,42.86,42.9,74900.0,35.203,35.2358,35.1701,35.203,74900.0
2015-02-12 15:10:00,42.9,42.92,42.82,42.85,108800.0,35.203,35.2194,35.1373,35.1619,108800.0
2015-02-12 15:15:00,42.86,42.88,42.78,42.87,105500.0,35.1701,35.1866,35.1045,35.1784,105500.0
2015-02-12 15:20:00,42.86,42.87,42.79,42.85,113100.0,35.1701,35.1784,35.1127,35.1619,113100.0
2015-02-12 15:25:00,42.85,42.87,42.79,42.83,103000.0,35.1619,35.1784,35.1127,35.1455,103000.0
2015-02-12 15:30:00,42.82,42.83,42.73,42.83,170000.0,35.1373,35.1455,35.0635,35.1455,170000.0
2015-02-12 15:35:00,42.82,42.83,42.72,42.72,141000.0,35.1373,35.1455,35.0553,35.0553,141000.0
2015-02-12 15:40:00,42.73,42.78,42.63,42.65,263200.0,35.0635,35.1045,34.9814,34.9978,263200.0
2015-02-12 15:45:00,42.65,42.76,42.64,42.73,194600.0,34.9978,35.0881,34.9896,35.0635,194600.0
2015-02-12 15:50:00,42.73,42.74,42.68,42.68,221300.0,35.0635,35.0717,35.0224,35.0224,221300.0
2015-02-12 15:55:00,42.69,42.8,42.66,42.75,370500.0,35.0307,35.1209,35.006,35.0799,370500.0
2015-02-13 09:30:00,43.49,43.64,43.31,43.47,452100.0,35.6871,35.8102,35.5394,35.6707,452100.0
2015-02-13 09:35:00,43.47,43.79,43.46,43.77,347800.0,35.6707,35.9333,35.6625,35.9169,347800.0
2015-02-13 09:40:00,43.78,43.94,43.77,43.86,448800.0,35.9251,36.0564,35.9169,35.9907,448800.0
2015-02-13 09:45:00,43.86,44.17,43.85,44.01,410200.0,35.9907,36.2451,35.9825,36.1138,410200.0
2015-02-13 09:50:00,44.0,44.16,43.98,44.02,318400.0,36.1056,36.2369,36.0892,36.122,318400.0
2015-02-13 09:55:00,44.02,44.09,43.98,43.98,254800.0,36.122,36.1795,36.0892,36.0892,254800.0
2015-02-13 10:00:00,43.98,43.99,43.77,43.8,488600.0,36.0892,36.0974,35.9169,35.9415,488600.0
2015-02-13 10:05:00,43.79,43.83,43.73,43.75,375200.0,35.9333,35.9661,35.8841,35.9005,375200.0
2015-02-13 10:10:00,43.74,43.76,43.62,43.68,255800.0,35.8923,35.9087,35.7938,35.843,255800.0
2015-02-13 10:15:00,43.68,43.73,43.63,43.63,283600.0,35.843,35.8841,35.802,35.802,283600.0
2015-02-13 10:20:00,43.64,43.7,43.57,43.63,164400.0,35.8102,35.8594,35.7528,35.802,164400.0
2015-02-13 10:25:00,43.63,43.65,43.54,43.63,210400.0,35.802,35.8184,35.7281,35.802,210400.0
2015-02-13 10:30:00,43.64,43.7,43.59,43.69,180600.0,35.8102,35.8594,35.7692,35.8512,180600.0
2015-02-13 10:35:00,43.69,43.78,43.66,43.75,205800.0,35.8512,35.9251,35.8266,35.9005,205800.0
2015-02-13 10:40:00,43.76,43.87,43.75,43.76,186900.0,35.9087,35.9989,35.9005,35.9087,186900.0
2015-02-13 10:45:00,43.76,43.86,43.72,43.83,183300.0,35.9087,35.9907,35.8759,35.9661,183300.0
2015-02-13 10:50:00,43.83,43.85,43.75,43.79,116400.0,35.9661,35.9825,35.9005,35.9333,116400.0
2015-02-13 10:55:00,43.78,43.98,43.78,43.94,185300.0,35.9251,36.0892,35.9251,36.0564,185300.0
2015-02-13 11:00:00,43.93,43.96,43.86,43.88,151300.0,36.0482,36.0728,35.9907,36.0071,151300.0
2015-02-13 11:05:00,43.88,43.89,43.83,43.86,113200.0,36.0071,36.0153,35.9661,35.9907,113200.0
2015-02-13 11:10:00,43.87,43.88,43.74,43.77,157700.0,35.9989,36.0071,35.8923,35.9169,157700.0
2015-02-13 11:15:00,43.76,43.81,43.74,43.8,115200.0,35.9087,35.9497,35.8923,35.9415,115200.0
2015-02-13 11:20:00,43.8,43.81,43.7,43.73,168300.0,35.9415,35.9497,35.8594,35.8841,168300.0
2015-02-13 11:25:00,43.72,43.78,43.66,43.72,189900.0,35.8759,35.9251,35.8266,35.8759,189900.0
2015-02-13 11:30:00,43.72,43.85,43.71,43.83,156700.0,35.8759,35.9825,35.8676,35.9661,156700.0
2015-02-13 11:35:00,43.83,43.93,43.81,43.86,197300.0,35.9661,36.0482,35.9497,35.9907,197300.0
2015-02-13 11:40:00,43.86,43.88,43.78,43.86,165600.0,35.9907,36.0071,35.9251,35.9907,165600.0
2015-02-13 11:45:00,43.86,43.88,43.79,43.82,207900.0,35.9907,36.0071,35.9333,35.9579,207900.0
2015-02-13 11:50:00,43.82,43.84,43.74,43.81,76400.0,35.9579,35.9743,35.8923,35.9497,76400.0
2015-02-13 11:55:00,43.8,43.9,43.78,43.87,97100.0,35.9415,36.0236,35.9251,35.9989,97100.0
2015-02-13 12:00:00,43.86,43.89,43.79,43.86,103100.0,35.9907,36.0153,35.9333,35.9907,103100.0
2015-02-13 12:05:00,43.85,43.86,43.79,43.82,132900.0,35.9825,35.9907,35.9333,35.9579,132900.0
2015-02-13 12:10:00,43.82,43.88,43.78,43.85,165500.0,35.9579,36.0071,35.9251,35.9825,165500.0
2015-02-13 12:15:00,43.84,43.93,43.79,43.93,105400.0,35.9743,36.0482,35.9333,36.0482,105400.0
2015-02-13 12:20:00,43.93,43.99,43.9,43.99,132400.0,36.0482,36.0974,36.0236,36.0974,132400.0
2015-02-13 12:25:00,43.99,44.01,43.9,43.92,107100.0,36.0974,36.1138,36.0236,36.04,107100.0
2015-02-13 12:30:00,43.92,43.99,43.89,43.98,107600.0,36.04,36.0974,36.0153,36.0892,107600.0
2015-02-13 12:35:00,43.99,43.99,43.91,43.92,106300.0,36.0974,36.0974,36.0318,36.04,106300.0
2015-02-13 12:40:00,43.92,44.04,43.92,43.96,135400.0,36.04,36.1384,36.04,36.0728,135400.0
2015-02-13 12:45:00,43.95,43.96,43.82,43.84,165800.0,36.0646,36.0728,35.9579,35.9743,165800.0
2015-02-13 12:50:00,43.84,43.93,43.83,43.93,83400.0,35.9743,36.0482,35.9661,36.0482,83400.0
2015-02-13 12:55:00,43.93,44.0,43.9,43.98,97600.0,36.0482,36.1056,36.0236,36.0892,97600.0
2015-02-13 13:00:00,44.0,44.02,43.9,43.93,113200.0,36.1056,36.122,36.0236,36.0482,113200.0
2015-02-13 13:05:00,43.93,44.03,43.92,43.97,72300.0,36.0482,36.1302,36.04,36.081,72300.0
2015-02-13 13:10:00,43.97,44.07,43.94,44.05,136700.0,36.081,36.1631,36.0564,36.1466,136700.0
2015-02-13 13:15:00,44.04,44.09,44.04,44.09,64700.0,36.1384,36.1795,36.1384,36.1795,64700.0
2015-02-13 13:20:00,44.08,44.09,44.01,44.06,56200.0,36.1713,36.1795,36.1138,36.1548,56200.0
2015-02-13 13:25:00,44.06,44.07,43.88,43.9,85000.0,36.1548,36.1631,36.0071,36.0236,85000.0
2015-02-13 13:30:00,43.9,43.91,43.79,43.83,87800.0,36.0236,36.0318,35.9333,35.9661,87800.0
2015-02-13 13:35:00,43.83,43.84,43.64,43.69,132200.0,35.9661,35.9743,35.8102,35.8512,132200.0
2015-02-13 13:40:00,43.69,43.75,43.66,43.72,129300.0,35.8512,35.9005,35.8266,35.8759,129300.0
2015-02-13 13:45:00,43.71,43.72,43.62,43.66,103700.0,35.8676,35.8759,35.7938,35.8266,103700.0
2015-02-13 13:50:00,43.66,43.79,43.66,43.79,96900.0,35.8266,35.9333,35.8266,35.9333,96900.0
2015-02-13 13:55:00,43.78,43.78,43.72,43.75,132100.0,35.9251,35.9251,35.8759,35.9005,132100.0
2015-02-13 14:00:00,43.76,43.84,43.74,43.75,109000.0,35.9087,35.9743,35.8923,35.9005,109000.0
2015-02-13 14:05:00,43.75,43.83,43.69,43.81,140400.0,35.9005,35.9661,35.8512,35.9497,140400.0
2015-02-13 14:10:00,43.82,43.83,43.72,43.78,121300.0,35.9579,35.9661,35.8759,35.9251,121300.0
2015-02-13 14:15:00,43.79,43.89,43.77,43.82,120200.0,35.9333,36.0153,35.9169,35.9579,120200.0
2015-02-13 14:20:00,43.82,43.85,43.79,43.81,110500.0,35.9579,35.9825,35.9333,35.9497,110500.0
2015-02-13 14:25:00,43.81,43.92,43.81,43.88,172300.0,35.9497,36.04,35.9497,36.0071,172300.0
2015-02-13 14:30:00,43.87,43.93,43.85,43.91,94900.0,35.9989,36.0482,35.9825,36.0318,94900.0
2015-02-13 14:35:00,43.91,43.95,43.86,43.95,135600.0,36.0318,36.0646,35.9907,36.0646,135600.0
2015-02-13 14:40:00,43.95,44.03,43.92,43.93,229600.0,36.0646,36.1302,36.04,36.0482,229600.0
2015-02-13 14:45:00,43.93,43.97,43.88,43.91,113200.0,36.0482,36.081,36.0071,36.0318,113200.0
2015-02-13 14:50:00,43.92,43.93,43.81,43.89,158400.0,36.04,36.0482,35.9497,36.0153,158400.0
2015-02-13 14:55:00,43.89,43.95,43.87,43.95,76600.0,36.0153,36.0646,35.9989,36.0646,76600.0
2015-02-13 15:00:00,43.95,44.01,43.93,44.01,153400.0,36.0646,36.1138,36.0482,36.1138,153400.0
2015-02-13 15:05:00,44.01,44.06,43.98,44.03,115000.0,36.1138,36.1548,36.0892,36.1302,115000.0
2015-02-13 15:10:00,44.04,44.09,44.03,44.08,98200.0,36.1384,36.1795,36.1302,36.1713,98200.0
2015-02-13 15:15:00,44.08,44.09,44.0,44.03,125800.0,36.1713,36.1795,36.1056,36.1302,125800.0
2015-02-13 15:20:00,44.03,44.03,43.97,44.02,136900.0,36.1302,36.1302,36.081,36.122,136900.0
2015-02-13 15:25:00,44.01,44.07,44.01,44.05,98500.0,36.1138,36.1631,36.1138,36.1466,98500.0
2015-02-13 15:30:00,44.05,44.08,43.99,44.0,138100.0,36.1466,36.1713,36.0974,36.1056,138100.0
2015-02-13 15:35:00,43.99,44.09,43.98,44.04,235100.0,36.0974,36.1795,36.0892,36.1384,235100.0
2015-02-13 15:40:00,44.03,44.09,44.01,44.05,171100.0,36.1302,36.1795,36.1138,36.1466,171100.0
2015-02-13 15:45:00,44.04,44.12,44.04,44.12,329700.0,36.1384,36.2041,36.1384,36.2041,329700.0
2015-02-13 15:50:00,44.11,44.12,44.1,44.12,370900.0,36.1959,36.2041,36.1877,36.2041,370900.0
2015-02-13 15:55:00,44.12,44.2,44.11,44.18,561300.0,36.2041,36.2697,36.1959,36.2533,561300.0
2015-02-17 09:30:00,44.39,44.58,44.25,44.42,618300.0,36.4256,36.5816,36.3108,36.4503,618300.0
2015-02-17 09:35:00,44.41,44.43,44.02,44.04,417200.0,36.4421,36.4585,36.122,36.1384,417200.0
2015-02-17 09:40:00,44.04,44.08,43.81,43.85,418600.0,36.1384,36.1713,35.9497,35.9825,418600.0
2015-02-17 09:45:00,43.86,43.91,43.73,43.82,288200.0,35.9907,36.0318,35.8841,35.9579,288200.0
2015-02-17 09:50:00,43.82,43.82,43.59,43.63,336500.0,35.9579,35.9579,35.7692,35.802,336500.0
2015-02-17 09:55:00,43.63,43.92,43.56,43.89,346700.0,35.802,36.04,35.7446,36.0153,346700.0
2015-02-17 10:00:00,43.89,43.9,43.66,43.84,225300.0,36.0153,36.0236,35.8266,35.9743,225300.0
2015-02-17 10:05:00,43.84,44.15,43.82,44.12,355100.0,35.9743,36.2287,35.9579,36.2041,355100.0
2015-02-17 10:10:00,44.08,44.21,44.01,44.21,311300.0,36.1713,36.2779,36.1138,36.2779,311300.0
2015-02-17 10:15:00,44.2,44.25,44.02,44.06,259300.0,36.2697,36.3108,36.122,36.1548,259300.0
2015-02-17 10:20:00,44.05,44.19,44.0,44.15,165900.0,36.1466,36.2615,36.1056,36.2287,165900.0
2015-02-17 10:25:00,44.14,44.17,43.97,44.14,122000.0,36.2205,36.2451,36.081,36.2205,122000.0
2015-02-17 10:30:00,44.15,44.19,44.05,44.17,146100.0,36.2287,36.2615,36.1466,36.2451,146100.0
2015-02-17 10:35:00,44.17,44.29,44.14,44.2,226900.0,36.2451,36.3436,36.2205,36.2697,226900.0
2015-02-17 10:40:00,44.2,44.27,44.13,44.26,125800.0,36.2697,36.3272,36.2123,36.319,125800.0
2015-02-17 10:45:00,44.25,44.42,44.23,44.42,176500.0,36.3108,36.4503,36.2943,36.4503,176500.0
2015-02-17 10:50:00,44.41,44.5,44.37,44.43,166800.0,36.4421,36.5159,36.4092,36.4585,166800.0
2015-02-17 10:55:00,44.43,44.48,44.38,44.46,103300.0,36.4585,36.4995,36.4174,36.4831,103300.0
2015-02-17 11:00:00,44.46,44.5,44.28,44.28,153400.0,36.4831,36.5159,36.3354,36.3354,153400.0
2015-02-17 11:05:00,44.27,44.34,44.25,44.31,117800.0,36.3272,36.3846,36.3108,36.36,117800.0
2015-02-17 11:10:00,44.31,44.33,44.25,44.29,130100.0,36.36,36.3764,36.3108,36.3436,130100.0
2015-02-17 11:15:00,44.28,44.42,44.27,44.4,148000.0,36.3354,36.4503,36.3272,36.4338,148000.0
2015-02-17 11:20:00,44.41,44.43,44.36,44.37,163700.0,36.4421,36.4585,36.401,36.4092,163700.0
2015-02-17 11:25:00,44.36,44.36,44.25,44.28,128200.0,36.401,36.401,36.3108,36.3354,128200.0
2015-02-17 11:30:00,44.28,44.32,44.24,44.29,126200.0,36.3354,36.3682,36.3026,36.3436,126200.0
2015-02-17 11:35:00,44.29,44.43,44.27,44.42,138700.0,36.3436,36.4585,36.3272,36.4503,138700.0
2015-02-17 11:40:00,44.42,44.64,44.41,44.62,302600.0,36.4503,36.6308,36.4421,36.6144,302600.0
2015-02-17 11:45:00,44.62,44.64,44.5,44.54,188400.0,36.6144,36.6308,36.5159,36.5487,188400.0
2015-02-17 11:50:00,44.53,44.58,44.48,44.5,105800.0,36.5405,36.5816,36.4995,36.5159,105800.0
2015-02-17 11:55:00,44.49,44.55,44.42,44.54,110500.0,36.5077,36.5569,36.4503,36.5487,110500.0
2015-02-17 12:00:00,44.54,44.56,44.49,44.55,88500.0,36.5487,36.5651,36.5077,36.5569,88500.0
2015-02-17 12:05:00,44.55,44.56,44.45,44.46,94700.0,36.5569,36.5651,36.4749,36.4831,94700.0
2015-02-17 12:10:00,44.46,44.52,44.41,44.44,101900.0,36.4831,36.5323,36.4421,36.4667,101900.0
2015-02-17 12:15:00,44.43,44.43,44.33,44.37,105600.0,36.4585,36.4585,36.3764,36.4092,105600.0
2015-02-17 12:20:00,44.36,44.4,44.3,44.34,132900.0,36.401,36.4338,36.3518,36.3846,132900.0
2015-02-17 12:25:00,44.33,44.46,44.33,44.37,84400.0,36.3764,36.4831,36.3764,36.4092,84400.0
2015-02-17 12:30:00,44.36,44.52,44.36,44.5,68600.0,36.401,36.5323,36.401,36.5159,68600.0
2015-02-17 12:35:00,44.51,44.52,44.45,44.48,64300.0,36.5241,36.5323,36.4749,36.4995,64300.0
2015-02-17 12:40:00,44.5,44.5,44.43,44.45,79900.0,36.5159,36.5159,36.4585,36.4749,79900.0
2015-02-17 12:45:00,44.46,44.46,44.39,44.41,88300.0,36.4831,36.4831,36.4256,36.4421,88300.0
2015-02-17 12:50:00,44.42,44.48,44.4,44.47,53800.0,36.4503,36.4995,36.4338,36.4913,53800.0
2015-02-17 12:55:00,44.48,44.48,44.42,44.44,66400.0,36.4995,36.4995,36.4503,36.4667,66400.0
2015-02-17 13:00:00,44.44,44.47,44.4,44.45,163200.0,36.4667,36.4913,36.4338,36.4749,163200.0
2015-02-17 13:05:00,44.44,44.47,44.39,44.46,128800.0,36.4667,36.4913,36.4256,36.4831,128800.0
2015-02-17 13:10:00,44.46,44.49,44.41,44.48,142800.0,36.4831,36.5077,36.4421,36.4995,142800.0
2015-02-17 13:15:00,44.48,44.6,44.44,44.58,192600.0,36.4995,36.598,36.4667,36.5816,192600.0
2015-02-17 13:20:00,44.58,44.63,44.54,44.61,101100.0,36.5816,36.6226,36.5487,36.6062,101100.0
2015-02-17 13:25:00,44.62,44.63,44.57,44.61,76100.0,36.6144,36.6226,36.5733,36.6062,76100.0
2015-02-17 13:30:00,44.62,44.63,44.57,44.59,115200.0,36.6144,36.6226,36.5733,36.5898,115200.0
2015-02-17 13:35:00,44.6,44.62,44.52,44.54,116000.0,36.598,36.6144,36.5323,36.5487,116000.0
2015-02-17 13:40:00,44.54,44.57,44.5,44.53,125800.0,36.5487,36.5733,36.5159,36.5405,125800.0
2015-02-17 13:45:00,44.53,44.58,44.5,44.57,95600.0,36.5405,36.5816,36.5159,36.5733,95600.0
2015-02-17 13:50:00,44.57,44.62,44.52,44.59,119100.0,36.5733,36.6144,36.5323,36.5898,119100.0
2015-02-17 13:55:00,44.6,44.75,44.6,44.73,174000.0,36.598,36.721,36.598,36.7046,174000.0
2015-02-17 14:00:00,44.73,44.74,44.61,44.66,99100.0,36.7046,36.7128,36.6062,36.6472,99100.0
2015-02-17 14:05:00,44.65,44.7,44.59,44.65,130900.0,36.639,36.68,36.5898,36.639,130900.0
2015-02-17 14:10:00,44.65,44.7,44.64,44.68,156300.0,36.639,36.68,36.6308,36.6636,156300.0
2015-02-17 14:15:00,44.68,44.72,44.66,44.71,294800.0,36.6636,36.6964,36.6472,36.6882,294800.0
2015-02-17 14:20:00,44.71,44.72,44.67,44.7,277300.0,36.6882,36.6964,36.6554,36.68,277300.0
2015-02-17 14:25:00,44.71,44.72,44.65,44.68,97500.0,36.6882,36.6964,36.639,36.6636,97500.0
2015-02-17 14:30:00,44.68,44.74,44.67,44.72,82900.0,36.6636,36.7128,36.6554,36.6964,82900.0
2015-02-17 14:35:00,44.73,44.82,44.73,44.8,90400.0,36.7046,36.7785,36.7046,36.7621,90400.0
2015-02-17 14:40:00,44.8,44.82,44.76,44.78,87100.0,36.7621,36.7785,36.7293,36.7457,87100.0
2015-02-17 14:45:00,44.77,44.81,44.76,44.8,168100.0,36.7375,36.7703,36.7293,36.7621,168100.0
2015-02-17 14:50:00,44.79,44.82,44.77,44.8,159100.0,36.7539,36.7785,36.7375,36.7621,159100.0
2015-02-17 14:55:00,44.8,44.82,44.75,44.77,91300.0,36.7621,36.7785,36.721,36.7375,91300.0
2015-02-17 15:00:00,44.77,44.8,44.75,44.8,104600.0,36.7375,36.7621,36.721,36.7621,104600.0
2015-02-17 15:05:00,44.8,44.81,44.77,44.8,164200.0,36.7621,36.7703,36.7375,36.7621,164200.0
2015-02-17 15:10:00,44.8,44.82,44.77,44.78,111300.0,36.7621,36.7785,36.7375,36.7457,111300.0
2015-02-17 15:15:00,44.78,44.81,44.75,44.8,107700.0,36.7457,36.7703,36.721,36.7621,107700.0
2015-02-17 15:20:00,44.81,44.87,44.79,44.86,136900.0,36.7703,36.8195,36.7539,36.8113,136900.0
2015-02-17 15:25:00,44.85,44.92,44.84,44.87,205900.0,36.8031,36.8605,36.7949,36.8195,205900.0
2015-02-17 15:30:00,44.87,44.88,44.8,44.83,212900.0,36.8195,36.8277,36.7621,36.7867,212900.0
2015-02-17 15:35:00,44.83,44.85,44.78,44.8,141700.0,36.7867,36.8031,36.7457,36.7621,141700.0
2015-02-17 15:40:00,44.8,44.87,44.79,44.85,170900.0,36.7621,36.8195,36.7539,36.8031,170900.0
2015-02-17 15:45:00,44.85,44.85,44.81,44.84,198700.0,36.8031,36.8031,36.7703,36.7949,198700.0
2015-02-17 15:50:00,44.84,44.85,44.81,44.83,225000.0,36.7949,36.8031,36.7703,36.7867,225000.0
2015-02-17 15:55:00,44.83,44.87,44.77,44.84,567100.0,36.7867,36.8195,36.7375,36.7949,567100.0
2015-02-18 09:30:00,44.35,44.5,44.06,44.07,644500.0,36.3928,36.5159,36.1548,36.1631,644500.0
2015-02-18 09:35:00,44.06,44.32,44.01,44.26,223800.0,36.1548,36.3682,36.1138,36.319,223800.0
2015-02-18 09:40:00,44.26,44.48,44.24,44.47,199400.0,36.319,36.4995,36.3026,36.4913,199400.0
2015-02-18 09:45:00,44.47,44.71,44.42,44.57,197500.0,36.4913,36.6882,36.4503,36.5733,197500.0
2015-02-18 09:50:00,44.58,44.63,44.5,44.52,146400.0,36.5816,36.6226,36.5159,36.5323,146400.0
2015-02-18 09:55:00,44.51,44.57,44.47,44.51,141900.0,36.5241,36.5733,36.4913,36.5241,141900.0
2015-02-18 10:00:00,44.52,44.56,44.45,44.49,184100.0,36.5323,36.5651,36.4749,36.5077,184100.0
2015-02-18 10:05:00,44.49,44.54,44.36,44.46,167100.0,36.5077,36.5487,36.401,36.4831,167100.0
2015-02-18 10:10:00,44.45,44.48,44.41,44.43,114500.0,36.4749,36.4995,36.4421,36.4585,114500.0
2015-02-18 10:15:00,44.43,44.66,44.43,44.62,205700.0,36.4585,36.6472,36.4585,36.6144,205700.0
2015-02-18 10:20:00,44.63,44.7,44.5,44.65,166600.0,36.6226,36.68,36.5159,36.639,166600.0
2015-02-18 10:25:00,44.64,44.73,44.61,44.65,182700.0,36.6308,36.7046,36.6062,36.639,182700.0
2015-02-18 10:30:00,44.64,44.68,44.55,44.66,125500.0,36.6308,36.6636,36.5569,36.6472,125500.0
2015-02-18 10:35:00,44.66,44.68,44.54,44.58,68700.0,36.6472,36.6636,36.5487,36.5816,68700.0
2015-02-18 10:40:00,44.6,44.65,44.57,44.59,110900.0,36.598,36.639,36.5733,36.5898,110900.0
2015-02-18 10:45:00,44.59,44.64,44.54,44.61,79800.0,36.5898,36.6308,36.5487,36.6062,79800.0
2015-02-18 10:50:00,44.61,44.73,44.57,44.72,218800.0,36.6062,36.7046,36.5733,36.6964,218800.0
2015-02-18 10:55:00,44.72,44.8,44.71,44.72,166200.0,36.6964,36.7621,36.6882,36.6964,166200.0
2015-02-18 11:00:00,44.72,44.8,44.68,44.7,140700.0,36.6964,36.7621,36.6636,36.68,140700.0
2015-02-18 11:05:00,44.71,44.78,44.68,44.69,130500.0,36.6882,36.7457,36.6636,36.6718,130500.0
2015-02-18 11:10:00,44.68,44.73,44.66,44.72,92700.0,36.6636,36.7046,36.6472,36.6964,92700.0
2015-02-18 11:15:00,44.71,44.73,44.62,44.64,96700.0,36.6882,36.7046,36.6144,36.6308,96700.0
2015-02-18 11:20:00,44.64,44.73,44.63,44.71,94500.0,36.6308,36.7046,36.6226,36.6882,94500.0
2015-02-18 11:25:00,44.7,44.82,44.7,44.77,186200.0,36.68,36.7785,36.68,36.7375,186200.0
2015-02-18 11:30:00,44.78,44.81,44.72,44.73,64000.0,36.7457,36.7703,36.6964,36.7046,64000.0
2015-02-18 11:35:00,44.74,44.8,44.72,44.75,95400.0,36.7128,36.7621,36.6964,36.721,95400.0
2015-02-18 11:40:00,44.74,44.74,44.61,44.63,132900.0,36.7128,36.7128,36.6062,36.6226,132900.0
2015-02-18 11:45:00,44.63,44.65,44.42,44.45,252300.0,36.6226,36.639,36.4503,36.4749,252300.0
2015-02-18 11:50:00,44.45,44.54,44.42,44.51,126000.0,36.4749,36.5487,36.4503,36.5241,126000.0
2015-02-18 11:55:00,44.52,44.6,44.49,44.58,83200.0,36.5323,36.598,36.5077,36.5816,83200.0
2015-02-18 12:00:00,44.59,44.68,44.58,44.66,149100.0,36.5898,36.6636,36.5816,36.6472,149100.0
2015-02-18 12:05:00,44.66,44.72,44.66,44.69,81200.0,36.6472,36.6964,36.6472,36.6718,81200.0
2015-02-18 12:10:00,44.69,44.76,44.62,44.75,169200.0,36.6718,36.7293,36.6144,36.721,169200.0
2015-02-18 12:15:00,44.76,44.77,44.67,44.69,260400.0,36.7293,36.7375,36.6554,36.6718,260400.0
2015-02-18 12:20:00,44.69,44.8,44.68,44.77,135400.0,36.6718,36.7621,36.6636,36.7375,135400.0
2015-02-18 12:25:00,44.77,44.79,44.64,44.7,113600.0,36.7375,36.7539,36.6308,36.68,113600.0
2015-02-18 12:30:00,44.71,44.74,44.64,44.68,124900.0,36.6882,36.7128,36.6308,36.6636,124900.0
2015-02-18 12:35:00,44.68,44.68,44.55,44.62,98800.0,36.6636,36.6636,36.5569,36.6144,98800.0
2015-02-18 12:40:00,44.62,44.63,44.46,44.51,130700.0,36.6144,36.6226,36.4831,36.5241,130700.0
2015-02-18 12:45:00,44.5,44.59,44.44,44.5,121700.0,36.5159,36.5898,36.4667,36.5159,121700.0
2015-02-18 12:50:00,44.5,44.53,44.45,44.48,108500.0,36.5159,36.5405,36.4749,36.4995,108500.0
2015-02-18 12:55:00,44.48,44.51,44.42,44.44,92000.0,36.4995,36.5241,36.4503,36.4667,92000.0
2015-02-18 13:00:00,44.43,44.5,44.42,44.44,108200.0,36.4585,36.5159,36.4503,36.4667,108200.0
2015-02-18 13:05:00,44.44,44.49,44.37,44.38,337800.0,36.4667,36.5077,36.4092,36.4174,337800.0
2015-02-18 13:10:00,44.37,44.45,44.33,44.4,150600.0,36.4092,36.4749,36.3764,36.4338,150600.0
2015-02-18 13:15:00,44.38,44.39,44.33,44.39,237300.0,36.4174,36.4256,36.3764,36.4256,237300.0
2015-02-18 13:20:00,44.39,44.42,44.36,44.4,71100.0,36.4256,36.4503,36.401,36.4338,71100.0
2015-02-18 13:25:00,44.41,44.43,44.37,44.38,108800.0,36.4421,36.4585,36.4092,36.4174,108800.0
2015-02-18 13:30:00,44.38,44.43,44.38,44.38,89900.0,36.4174,36.4585,36.4174,36.4174,89900.0
2015-02-18 13:35:00,44.38,44.4,44.35,44.38,141300.0,36.4174,36.4338,36.3928,36.4174,141300.0
2015-02-18 13:40:00,44.38,44.42,44.37,44.38,109200.0,36.4174,36.4503,36.4092,36.4174,109200.0
2015-02-18 13:45:00,44.39,44.43,44.35,44.41,76500.0,36.4256,36.4585,36.3928,36.4421,76500.0
2015-02-18 13:50:00,44.42,44.47,44.38,44.47,48400.0,36.4503,36.4913,36.4174,36.4913,48400.0
2015-02-18 13:55:00,44.47,44.54,44.45,44.51,51600.0,36.4913,36.5487,36.4749,36.5241,51600.0
2015-02-18 14:00:00,44.51,44.67,44.42,44.46,135500.0,36.5241,36.6554,36.4503,36.4831,135500.0
2015-02-18 14:05:00,44.46,44.6,44.45,44.5,140500.0,36.4831,36.598,36.4749,36.5159,140500.0
2015-02-18 14:10:00,44.5,44.54,44.41,44.45,61500.0,36.5159,36.5487,36.4421,36.4749,61500.0
2015-02-18 14:15:00,44.46,44.53,44.44,44.47,74500.0,36.4831,36.5405,36.4667,36.4913,74500.0
2015-02-18 14:20:00,44.47,44.5,44.44,44.49,49500.0,36.4913,36.5159,36.4667,36.5077,49500.0
2015-02-18 14:25:00,44.5,44.5,44.37,44.39,110000.0,36.5159,36.5159,36.4092,36.4256,110000.0
2015-02-18 14:30:00,44.39,44.44,44.37,44.42,64800.0,36.4256,36.4667,36.4092,36.4503,64800.0
2015-02-18 14:35:00,44.41,44.42,44.38,44.39,50600.0,36.4421,36.4503,36.4174,36.4256,50600.0
2015-02-18 14:40:00,44.4,44.4,44.35,44.37,115000.0,36.4338,36.4338,36.3928,36.4092,115000.0
2015-02-18 14:45:00,44.38,44.4,44.35,44.38,115600.0,36.4174,36.4338,36.3928,36.4174,115600.0
2015-02-18 14:50:00,44.38,44.43,44.36,44.42,123600.0,36.4174,36.4585,36.401,36.4503,123600.0
2015-02-18 14:55:00,44.42,44.46,44.4,44.46,64200.0,36.4503,36.4831,36.4338,36.4831,64200.0
2015-02-18 15:00:00,44.46,44.49,44.43,44.44,115900.0,36.4831,36.5077,36.4585,36.4667,115900.0
2015-02-18 15:05:00,44.43,44.51,44.42,44.49,67700.0,36.4585,36.5241,36.4503,36.5077,67700.0
2015-02-18 15:10:00,44.48,44.49,44.43,44.43,64900.0,36.4995,36.5077,36.4585,36.4585,64900.0
2015-02-18 15:15:00,44.43,44.49,44.4,44.47,108500.0,36.4585,36.5077,36.4338,36.4913,108500.0
2015-02-18 15:20:00,44.47,44.48,44.43,44.46,102200.0,36.4913,36.4995,36.4585,36.4831,102200.0
2015-02-18 15:25:00,44.47,44.55,44.46,44.46,178000.0,36.4913,36.5569,36.4831,36.4831,178000.0
2015-02-18 15:30:00,44.45,44.47,44.4,44.46,80900.0,36.4749,36.4913,36.4338,36.4831,80900.0
2015-02-18 15:35:00,44.47,44.47,44.39,44.4,128700.0,36.4913,36.4913,36.4256,36.4338,128700.0
2015-02-18 15:40:00,44.39,44.44,44.38,44.39,117300.0,36.4256,36.4667,36.4174,36.4256,117300.0
2015-02-18 15:45:00,44.38,44.41,44.37,44.4,169700.0,36.4174,36.4421,36.4092,36.4338,169700.0
2015-02-18 15:50:00,44.4,44.42,44.37,44.38,174400.0,36.4338,36.4503,36.4092,36.4174,174400.0
2015-02-18 15:55:00,44.39,44.44,44.38,44.4,314500.0,36.4256,36.4667,36.4174,36.4338,314500.0
2015-02-19 09:30:00,43.16,43.66,43.08,43.62,473300.0,35.4163,35.8266,35.3507,35.7938,473300.0
2015-02-19 09:35:00,43.62,43.68,43.42,43.65,292300.0,35.7938,35.843,35.6297,35.8184,292300.0
2015-02-19 09:40:00,43.62,43.82,43.61,43.8,230300.0,35.7938,35.9579,35.7856,35.9415,230300.0
2015-02-19 09:45:00,43.8,43.84,43.69,43.73,313800.0,35.9415,35.9743,35.8512,35.8841,313800.0
2015-02-19 09:50:00,43.72,43.89,43.71,43.8,376400.0,35.8759,36.0153,35.8676,35.9415,376400.0
2015-02-19 09:55:00,43.81,43.82,43.66,43.67,153500.0,35.9497,35.9579,35.8266,35.8348,153500.0
2015-02-19 10:00:00,43.67,43.73,43.58,43.72,190200.0,35.8348,35.8841,35.761,35.8759,190200.0
2015-02-19 10:05:00,43.72,43.92,43.69,43.91,511100.0,35.8759,36.04,35.8512,36.0318,511100.0
2015-02-19 10:10:00,43.9,44.14,43.89,44.05,425600.0,36.0236,36.2205,36.0153,36.1466,425600.0
2015-02-19 10:15:00,44.06,44.11,43.97,44.04,182300.0,36.1548,36.1959,36.081,36.1384,182300.0
2015-02-19 10:20:00,44.05,44.26,44.03,44.11,286600.0,36.1466,36.319,36.1302,36.1959,286600.0
2015-02-19 10:25:00,44.11,44.16,44.1,44.14,90100.0,36.1959,36.2369,36.1877,36.2205,90100.0
2015-02-19 10:30:00,44.15,44.15,44.0,44.0,289400.0,36.2287,36.2287,36.1056,36.1056,289400.0
2015-02-19 10:35:00,43.98,44.23,43.96,44.18,238400.0,36.0892,36.2943,36.0728,36.2533,238400.0
2015-02-19 10:40:00,44.19,44.26,44.13,44.23,121500.0,36.2615,36.319,36.2123,36.2943,121500.0
2015-02-19 10:45:00,44.23,44.24,44.02,44.08,92000.0,36.2943,36.3026,36.122,36.1713,92000.0
2015-02-19 10:50:00,44.07,44.17,44.04,44.17,64800.0,36.1631,36.2451,36.1384,36.2451,64800.0
2015-02-19 10:55:00,44.17,44.18,44.06,44.11,70700.0,36.2451,36.2533,36.1548,36.1959,70700.0
2015-02-19 11:00:00,44.11,44.38,44.11,44.17,290300.0,36.1959,36.4174,36.1959,36.2451,290300.0
2015-02-19 11:05:00,44.17,44.24,44.1,44.19,118400.0,36.2451,36.3026,36.1877,36.2615,118400.0
2015-02-19 11:10:00,44.2,44.25,44.1,44.18,107000.0,36.2697,36.3108,36.1877,36.2533,107000.0
2015-02-19 11:15:00,44.16,44.19,44.05,44.12,160300.0,36.2369,36.2615,36.1466,36.2041,160300.0
2015-02-19 11:20:00,44.13,44.22,44.11,44.22,81000.0,36.2123,36.2861,36.1959,36.2861,81000.0
2015-02-19 11:25:00,44.22,44.25,44.15,44.21,89600.0,36.2861,36.3108,36.2287,36.2779,89600.0
2015-02-19 11:30:00,44.21,44.53,44.2,44.52,236800.0,36.2779,36.5405,36.2697,36.5323,236800.0
2015-02-19 11:35:00,44.53,44.53,44.4,44.46,126700.0,36.5405,36.5405,36.4338,36.4831,126700.0
2015-02-19 11:40:00,44.48,44.6,44.47,44.53,146600.0,36.4995,36.598,36.4913,36.5405,146600.0
2015-02-19 11:45:00,44.53,44.64,44.53,44.55,218900.0,36.5405,36.6308,36.5405,36.5569,218900.0
2015-02-19 11:50:00,44.57,44.61,44.44,44.48,135000.0,36.5733,36.6062,36.4667,36.4995,135000.0
2015-02-19 11:55:00,44.46,44.49,44.39,44.39,168500.0,36.4831,36.5077,36.4256,36.4256,168500.0
2015-02-19 12:00:00,44.4,44.49,44.37,44.43,136900.0,36.4338,36.5077,36.4092,36.4585,136900.0
2015-02-19 12:05:00,44.42,44.43,44.31,44.31,166000.0,36.4503,36.4585,36.36,36.36,166000.0
2015-02-19 12:10:00,44.31,44.34,44.23,44.3,173700.0,36.36,36.3846,36.2943,36.3518,173700.0
2015-02-19 12:15:00,44.31,44.32,44.24,44.3,80500.0,36.36,36.3682,36.3026,36.3518,80500.0
2015-02-19 12:20:00,44.3,44.35,44.14,44.16,165500.0,36.3518,36.3928,36.2205,36.2369,165500.0
2015-02-19 12:25:00,44.15,44.19,44.12,44.15,127700.0,36.2287,36.2615,36.2041,36.2287,127700.0
2015-02-19 12:30:00,44.15,44.23,44.13,44.13,115900.0,36.2287,36.2943,36.2123,36.2123,115900.0
2015-02-19 12:35:00,44.13,44.2,44.1,44.19,100900.0,36.2123,36.2697,36.1877,36.2615,100900.0
2015-02-19 12:40:00,44.2,44.2,44.08,44.16,97200.0,36.2697,36.2697,36.1713,36.2369,97200.0
2015-02-19 12:45:00,44.17,44.28,44.16,44.23,93700.0,36.2451,36.3354,36.2369,36.2943,93700.0
2015-02-19 12:50:00,44.25,44.32,44.19,44.29,124200.0,36.3108,36.3682,36.2615,36.3436,124200.0
2015-02-19 12:55:00,44.29,44.31,44.16,44.2,79600.0,36.3436,36.36,36.2369,36.2697,79600.0
2015-02-19 13:00:00,44.2,44.24,44.15,44.16,60000.0,36.2697,36.3026,36.2287,36.2369,60000.0
2015-02-19 13:05:00,44.17,44.3,44.16,44.22,70600.0,36.2451,36.3518,36.2369,36.2861,70600.0
2015-02-19 13:10:00,44.22,44.27,44.16,44.26,60300.0,36.2861,36.3272,36.2369,36.319,60300.0
2015-02-19 13:15:00,44.26,44.33,44.19,44.32,83900.0,36.319,36.3764,36.2615,36.3682,83900.0
2015-02-19 13:20:00,44.32,44.37,44.29,44.33,125100.0,36.3682,36.4092,36.3436,36.3764,125100.0
2015-02-19 13:25:00,44.33,44.34,44.23,44.28,63800.0,36.3764,36.3846,36.2943,36.3354,63800.0
2015-02-19 13:30:00,44.29,44.3,44.22,44.24,88600.0,36.3436,36.3518,36.2861,36.3026,88600.0
2015-02-19 13:35:00,44.24,44.3,44.23,44.29,84700.0,36.3026,36.3518,36.2943,36.3436,84700.0
2015-02-19 13:40:00,44.28,44.29,44.21,44.26,99900.0,36.3354,36.3436,36.2779,36.319,99900.0
2015-02-19 13:45:00,44.25,44.32,44.19,44.3,107700.0,36.3108,36.3682,36.2615,36.3518,107700.0
2015-02-19 13:50:00,44.29,44.32,44.25,44.3,77500.0,36.3436,36.3682,36.3108,36.3518,77500.0
2015-02-19 13:55:00,44.31,44.4,44.3,44.39,81100.0,36.36,36.4338,36.3518,36.4256,81100.0
2015-02-19 14:00:00,44.38,44.43,44.34,44.4,98200.0,36.4174,36.4585,36.3846,36.4338,98200.0
2015-02-19 14:05:00,44.4,44.45,44.33,44.33,74800.0,36.4338,36.4749,36.3764,36.3764,74800.0
2015-02-19 14:10:00,44.33,44.38,44.31,44.37,64700.0,36.3764,36.4174,36.36,36.4092,64700.0
2015-02-19 14:15:00,44.37,44.48,44.35,44.47,120800.0,36.4092,36.4995,36.3928,36.4913,120800.0
2015-02-19 14:20:00,44.47,44.47,44.35,44.35,74700.0,36.4913,36.4913,36.3928,36.3928,74700.0
2015-02-19 14:25:00,44.36,44.43,44.32,44.37,78600.0,36.401,36.4585,36.3682,36.4092,78600.0
2015-02-19 14:30:00,44.36,44.4,44.32,44.39,69900.0,36.401,36.4338,36.3682,36.4256,69900.0
2015-02-19 14:35:00,44.39,44.42,44.31,44.32,76700.0,36.4256,36.4503,36.36,36.3682,76700.0
2015-02-19 14:40:00,44.33,44.42,44.31,44.42,54700.0,36.3764,36.4503,36.36,36.4503,54700.0
2015-02-19 14:45:00,44.42,44.42,44.35,44.39,63900.0,36.4503,36.4503,36.3928,36.4256,63900.0
2015-02-19 14:50:00,44.4,44.43,44.37,44.37,75000.0,36.4338,36.4585,36.4092,36.4092,75000.0
2015-02-19 14:55:00,44.38,44.46,44.35,44.46,39000.0,36.4174,36.4831,36.3928,36.4831,39000.0
2015-02-19 15:00:00,44.47,44.47,44.37,44.38,90400.0,36.4913,36.4913,36.4092,36.4174,90400.0
2015-02-19 15:05:00,44.38,44.41,44.35,44.35,100000.0,36.4174,36.4421,36.3928,36.3928,100000.0
2015-02-19 15:10:00,44.36,44.37,44.29,44.31,120500.0,36.401,36.4092,36.3436,36.36,120500.0
2015-02-19 15:15:00,44.31,44.34,44.29,44.31,81300.0,36.36,36.3846,36.3436,36.36,81300.0
2015-02-19 15:20:00,44.32,44.32,44.25,44.26,71100.0,36.3682,36.3682,36.3108,36.319,71100.0
2015-02-19 15:25:00,44.26,44.26,44.2,44.21,136300.0,36.319,36.319,36.2697,36.2779,136300.0
2015-02-19 15:30:00,44.21,44.21,44.14,44.16,142700.0,36.2779,36.2779,36.2205,36.2369,142700.0
2015-02-19 15:35:00,44.17,44.19,44.14,44.15,123400.0,36.2451,36.2615,36.2205,36.2287,123400.0
2015-02-19 15:40:00,44.16,44.18,44.14,44.16,136100.0,36.2369,36.2533,36.2205,36.2369,136100.0
2015-02-19 15:45:00,44.15,44.18,44.13,44.16,131700.0,36.2287,36.2533,36.2123,36.2369,131700.0
2015-02-19 15:50:00,44.17,44.23,44.14,44.22,161600.0,36.2451,36.2943,36.2205,36.2861,161600.0
2015-02-19 15:55:00,44.23,44.24,44.2,44.24,270500.0,36.2943,36.3026,36.2697,36.3026,270500.0
2015-02-20 09:30:00,44.1,44.3,44.03,44.3,458100.0,36.1877,36.3518,36.1302,36.3518,458100.0
2015-02-20 09:35:00,44.31,44.34,44.18,44.18,123300.0,36.36,36.3846,36.2533,36.2533,123300.0
2015-02-20 09:40:00,44.19,44.19,43.84,44.01,289300.0,36.2615,36.2615,35.9743,36.1138,289300.0
2015-02-20 09:45:00,43.99,43.99,43.87,43.92,136900.0,36.0974,36.0974,35.9989,36.04,136900.0
2015-02-20 09:50:00,43.91,43.94,43.7,43.71,236100.0,36.0318,36.0564,35.8594,35.8676,236100.0
2015-02-20 09:55:00,43.7,43.84,43.67,43.8,147000.0,35.8594,35.9743,35.8348,35.9415,147000.0
2015-02-20 10:00:00,43.8,43.8,43.57,43.61,259600.0,35.9415,35.9415,35.7528,35.7856,259600.0
2015-02-20 10:05:00,43.59,43.65,43.56,43.6,253900.0,35.7692,35.8184,35.7446,35.7774,253900.0
2015-02-20 10:10:00,43.62,43.83,43.62,43.71,240800.0,35.7938,35.9661,35.7938,35.8676,240800.0
2015-02-20 10:15:00,43.7,43.7,43.58,43.63,147100.0,35.8594,35.8594,35.761,35.802,147100.0
2015-02-20 10:20:00,43.62,43.64,43.57,43.59,425500.0,35.7938,35.8102,35.7528,35.7692,425500.0
2015-02-20 10:25:00,43.59,43.61,43.56,43.58,412000.0,35.7692,35.7856,35.7446,35.761,412000.0
2015-02-20 10:30:00,43.57,43.62,43.51,43.52,347900.0,35.7528,35.7938,35.7035,35.7117,347900.0
2015-02-20 10:35:00,43.53,43.61,43.46,43.59,317500.0,35.7199,35.7856,35.6625,35.7692,317500.0
2015-02-20 10:40:00,43.59,43.67,43.53,43.64,505500.0,35.7692,35.8348,35.7199,35.8102,505500.0
2015-02-20 10:45:00,43.65,43.73,43.63,43.73,315200.0,35.8184,35.8841,35.802,35.8841,315200.0
2015-02-20 10:50:00,43.72,43.72,43.65,43.68,247800.0,35.8759,35.8759,35.8184,35.843,247800.0
2015-02-20 10:55:00,43.68,43.72,43.63,43.71,183800.0,35.843,35.8759,35.802,35.8676,183800.0
2015-02-20 11:00:00,43.7,43.78,43.67,43.69,208300.0,35.8594,35.9251,35.8348,35.8512,208300.0
2015-02-20 11:05:00,43.69,43.78,43.68,43.77,126800.0,35.8512,35.9251,35.843,35.9169,126800.0
2015-02-20 11:10:00,43.77,43.77,43.68,43.69,122300.0,35.9169,35.9169,35.843,35.8512,122300.0
2015-02-20 11:15:00,43.69,43.74,43.67,43.69,84700.0,35.8512,35.8923,35.8348,35.8512,84700.0
2015-02-20 11:20:00,43.68,43.72,43.63,43.66,192200.0,35.843,35.8759,35.802,35.8266,192200.0
2015-02-20 11:25:00,43.67,43.72,43.64,43.69,109500.0,35.8348,35.8759,35.8102,35.8512,109500.0
2015-02-20 11:30:00,43.69,43.7,43.63,43.66,127100.0,35.8512,35.8594,35.802,35.8266,127100.0
2015-02-20 11:35:00,43.66,43.71,43.62,43.66,152100.0,35.8266,35.8676,35.7938,35.8266,152100.0
2015-02-20 11:40:00,43.66,43.72,43.61,43.69,98400.0,35.8266,35.8759,35.7856,35.8512,98400.0
2015-02-20 11:45:00,43.68,43.68,43.57,43.62,101600.0,35.843,35.843,35.7528,35.7938,101600.0
2015-02-20 11:50:00,43.61,43.67,43.6,43.65,57200.0,35.7856,35.8348,35.7774,35.8184,57200.0
2015-02-20 11:55:00,43.64,43.7,43.62,43.69,92700.0,35.8102,35.8594,35.7938,35.8512,92700.0
2015-02-20 12:00:00,43.69,43.7,43.64,43.68,176500.0,35.8512,35.8594,35.8102,35.843,176500.0
2015-02-20 12:05:00,43.67,43.68,43.61,43.64,130800.0,35.8348,35.843,35.7856,35.8102,130800.0
2015-02-20 12:10:00,43.63,43.65,43.58,43.64,138700.0,35.802,35.8184,35.761,35.8102,138700.0
2015-02-20 12:15:00,43.64,43.64,43.59,43.59,71100.0,35.8102,35.8102,35.7692,35.7692,71100.0
2015-02-20 12:20:00,43.59,43.66,43.59,43.65,91700.0,35.7692,35.8266,35.7692,35.8184,91700.0
2015-02-20 12:25:00,43.65,43.66,43.57,43.58,124400.0,35.8184,35.8266,35.7528,35.761,124400.0
2015-02-20 12:30:00,43.59,43.62,43.53,43.54,100400.0,35.7692,35.7938,35.7199,35.7281,100400.0
2015-02-20 12:35:00,43.55,43.69,43.54,43.64,135300.0,35.7364,35.8512,35.7281,35.8102,135300.0
2015-02-20 12:40:00,43.64,43.74,43.62,43.71,171100.0,35.8102,35.8923,35.7938,35.8676,171100.0
2015-02-20 12:45:00,43.7,43.71,43.63,43.65,107700.0,35.8594,35.8676,35.802,35.8184,107700.0
2015-02-20 12:50:00,43.66,43.67,43.57,43.58,83300.0,35.8266,35.8348,35.7528,35.761,83300.0
2015-02-20 12:55:00,43.57,43.6,43.39,43.42,222600.0,35.7528,35.7774,35.6051,35.6297,222600.0
2015-02-20 13:00:00,43.42,43.55,43.41,43.47,156800.0,35.6297,35.7364,35.6215,35.6707,156800.0
2015-02-20 13:05:00,43.46,43.51,43.43,43.46,106200.0,35.6625,35.7035,35.6379,35.6625,106200.0
2015-02-20 13:10:00,43.47,43.55,43.43,43.51,119700.0,35.6707,35.7364,35.6379,35.7035,119700.0
2015-02-20 13:15:00,43.51,43.64,43.51,43.58,150000.0,35.7035,35.8102,35.7035,35.761,150000.0
2015-02-20 13:20:00,43.58,43.64,43.57,43.59,67800.0,35.761,35.8102,35.7528,35.7692,67800.0
2015-02-20 13:25:00,43.59,43.61,43.51,43.55,60400.0,35.7692,35.7856,35.7035,35.7364,60400.0
2015-02-20 13:30:00,43.56,43.58,43.5,43.51,125400.0,35.7446,35.761,35.6953,35.7035,125400.0
2015-02-20 13:35:00,43.51,43.63,43.5,43.63,117300.0,35.7035,35.802,35.6953,35.802,117300.0
2015-02-20 13:40:00,43.62,43.64,43.52,43.59,101600.0,35.7938,35.8102,35.7117,35.7692,101600.0
2015-02-20 13:45:00,43.59,43.6,43.49,43.52,102600.0,35.7692,35.7774,35.6871,35.7117,102600.0
2015-02-20 13:50:00,43.52,43.54,43.48,43.52,91900.0,35.7117,35.7281,35.6789,35.7117,91900.0
2015-02-20 13:55:00,43.52,43.52,43.48,43.51,167600.0,35.7117,35.7117,35.6789,35.7035,167600.0
2015-02-20 14:00:00,43.51,43.54,43.47,43.51,117000.0,35.7035,35.7281,35.6707,35.7035,117000.0
2015-02-20 14:05:00,43.52,43.56,43.45,43.47,154900.0,35.7117,35.7446,35.6543,35.6707,154900.0
2015-02-20 14:10:00,43.48,43.49,43.4,43.43,139600.0,35.6789,35.6871,35.6133,35.6379,139600.0
2015-02-20 14:15:00,43.43,43.44,43.4,43.43,126800.0,35.6379,35.6461,35.6133,35.6379,126800.0
2015-02-20 14:20:00,43.44,43.44,43.33,43.33,211400.0,35.6461,35.6461,35.5558,35.5558,211400.0
2015-02-20 14:25:00,43.33,43.37,43.33,43.34,144600.0,35.5558,35.5886,35.5558,35.564,144600.0
2015-02-20 14:30:00,43.34,43.39,43.28,43.31,234700.0,35.564,35.6051,35.5148,35.5394,234700.0
2015-02-20 14:35:00,43.31,43.37,43.3,43.32,101200.0,35.5394,35.5886,35.5312,35.5476,101200.0
2015-02-20 14:40:00,43.32,43.35,43.29,43.34,161300.0,35.5476,35.5722,35.523,35.564,161300.0
2015-02-20 14:45:00,43.34,43.34,43.3,43.34,123500.0,35.564,35.564,35.5312,35.564,123500.0
2015-02-20 14:50:00,43.34,43.38,43.33,43.36,119900.0,35.564,35.5969,35.5558,35.5804,119900.0
2015-02-20 14:55:00,43.35,43.38,43.31,43.35,101700.0,35.5722,35.5969,35.5394,35.5722,101700.0
2015-02-20 15:00:00,43.35,43.38,43.33,43.35,147300.0,35.5722,35.5969,35.5558,35.5722,147300.0
2015-02-20 15:05:00,43.34,43.42,43.33,43.42,179600.0,35.564,35.6297,35.5558,35.6297,179600.0
2015-02-20 15:10:00,43.41,43.48,43.38,43.45,163200.0,35.6215,35.6789,35.5969,35.6543,163200.0
2015-02-20 15:15:00,43.43,43.44,43.36,43.43,129800.0,35.6379,35.6461,35.5804,35.6379,129800.0
2015-02-20 15:20:00,43.43,43.43,43.38,43.4,117400.0,35.6379,35.6379,35.5969,35.6133,117400.0
2015-02-20 15:25:00,43.41,43.44,43.4,43.41,105800.0,35.6215,35.6461,35.6133,35.6215,105800.0
2015-02-20 15:30:00,43.41,43.43,43.37,43.4,234700.0,35.6215,35.6379,35.5886,35.6133,234700.0
2015-02-20 15:35:00,43.4,43.4,43.34,43.36,230200.0,35.6133,35.6133,35.564,35.5804,230200.0
2015-02-20 15:40:00,43.35,43.4,43.35,43.36,222800.0,35.5722,35.6133,35.5722,35.5804,222800.0
2015-02-20 15:45:00,43.36,43.37,43.28,43.29,315300.0,35.5804,35.5886,35.5148,35.523,315300.0
2015-02-20 15:50:00,43.28,43.32,43.28,43.29,376900.0,35.5148,35.5476,35.5148,35.523,376900.0
2015-02-20 15:55:00,43.29,43.35,43.28,43.35,1292300.0,35.523,35.5722,35.5148,35.5722,1292300.0
2015-02-23 09:30:00,42.96,43.14,42.8,43.02,383300.0,35.2522,35.3999,35.1209,35.3014,383300.0
2015-02-23 09:35:00,43.04,43.16,42.93,42.96,127800.0,35.3179,35.4163,35.2276,35.2522,127800.0
2015-02-23 09:40:00,42.96,42.96,42.62,42.77,283900.0,35.2522,35.2522,34.9732,35.0963,283900.0
2015-02-23 09:45:00,42.78,42.82,42.65,42.82,196600.0,35.1045,35.1373,34.9978,35.1373,196600.0
2015-02-23 09:50:00,42.8,42.82,42.67,42.71,140300.0,35.1209,35.1373,35.0142,35.0471,140300.0
2015-02-23 09:55:00,42.71,42.95,42.67,42.94,155300.0,35.0471,35.244,35.0142,35.2358,155300.0
2015-02-23 10:00:00,42.94,43.03,42.87,42.92,173000.0,35.2358,35.3096,35.1784,35.2194,173000.0
2015-02-23 10:05:00,42.93,42.96,42.79,42.79,123300.0,35.2276,35.2522,35.1127,35.1127,123300.0
2015-02-23 10:10:00,42.79,42.88,42.76,42.87,132100.0,35.1127,35.1866,35.0881,35.1784,132100.0
2015-02-23 10:15:00,42.87,42.88,42.73,42.74,201200.0,35.1784,35.1866,35.0635,35.0717,201200.0
2015-02-23 10:20:00,42.74,42.74,42.66,42.68,303600.0,35.0717,35.0717,35.006,35.0224,303600.0
2015-02-23 10:25:00,42.69,42.77,42.64,42.77,146700.0,35.0307,35.0963,34.9896,35.0963,146700.0
2015-02-23 10:30:00,42.77,42.83,42.7,42.71,203400.0,35.0963,35.1455,35.0389,35.0471,203400.0
2015-02-23 10:35:00,42.72,42.82,42.68,42.8,164500.0,35.0553,35.1373,35.0224,35.1209,164500.0
2015-02-23 10:40:00,42.81,42.82,42.73,42.77,126500.0,35.1291,35.1373,35.0635,35.0963,126500.0
2015-02-23 10:45:00,42.76,42.82,42.72,42.8,140000.0,35.0881,35.1373,35.0553,35.1209,140000.0
2015-02-23 10:50:00,42.81,42.85,42.75,42.84,163300.0,35.1291,35.1619,35.0799,35.1537,163300.0
2015-02-23 10:55:00,42.85,42.99,42.81,42.84,209100.0,35.1619,35.2768,35.1291,35.1537,209100.0
2015-02-23 11:00:00,42.85,42.86,42.76,42.82,129900.0,35.1619,35.1701,35.0881,35.1373,129900.0
2015-02-23 11:05:00,42.82,42.92,42.8,42.92,137600.0,35.1373,35.2194,35.1209,35.2194,137600.0
2015-02-23 11:10:00,42.92,42.99,42.87,42.93,123100.0,35.2194,35.2768,35.1784,35.2276,123100.0
2015-02-23 11:15:00,42.94,43.03,42.92,43.0,68900.0,35.2358,35.3096,35.2194,35.285,68900.0
2015-02-23 11:20:00,43.0,43.03,42.94,43.02,122200.0,35.285,35.3096,35.2358,35.3014,122200.0
2015-02-23 11:25:00,43.02,43.22,43.02,43.21,192200.0,35.3014,35.4656,35.3014,35.4574,192200.0
2015-02-23 11:30:00,43.19,43.33,43.16,43.28,178500.0,35.4409,35.5558,35.4163,35.5148,178500.0
2015-02-23 11:35:00,43.27,43.29,43.21,43.26,158800.0,35.5066,35.523,35.4574,35.4984,158800.0
2015-02-23 11:40:00,43.26,43.3,43.22,43.26,141100.0,35.4984,35.5312,35.4656,35.4984,141100.0
2015-02-23 11:45:00,43.26,43.36,43.21,43.22,112200.0,35.4984,35.5804,35.4574,35.4656,112200.0
2015-02-23 11:50:00,43.23,43.26,43.16,43.16,71700.0,35.4738,35.4984,35.4163,35.4163,71700.0
2015-02-23 11:55:00,43.16,43.21,43.1,43.1,157200.0,35.4163,35.4574,35.3671,35.3671,157200.0
2015-02-23 12:00:00,43.1,43.12,43.06,43.1,79400.0,35.3671,35.3835,35.3343,35.3671,79400.0
2015-02-23 12:05:00,43.09,43.14,43.05,43.14,83600.0,35.3589,35.3999,35.3261,35.3999,83600.0
2015-02-23 12:10:00,43.14,43.17,43.11,43.14,58900.0,35.3999,35.4245,35.3753,35.3999,58900.0
2015-02-23 12:15:00,43.15,43.17,43.1,43.12,72500.0,35.4081,35.4245,35.3671,35.3835,72500.0
2015-02-23 12:20:00,43.12,43.13,43.06,43.11,66900.0,35.3835,35.3917,35.3343,35.3753,66900.0
2015-02-23 12:25:00,43.12,43.13,43.05,43.05,58400.0,35.3835,35.3917,35.3261,35.3261,58400.0
2015-02-23 12:30:00,43.05,43.17,43.04,43.14,130900.0,35.3261,35.4245,35.3179,35.3999,130900.0
2015-02-23 12:35:00,43.15,43.16,43.08,43.09,62500.0,35.4081,35.4163,35.3507,35.3589,62500.0
2015-02-23 12:40:00,43.1,43.15,43.07,43.15,64600.0,35.3671,35.4081,35.3425,35.4081,64600.0
2015-02-23 12:45:00,43.15,43.16,43.08,43.13,55400.0,35.4081,35.4163,35.3507,35.3917,55400.0
2015-02-23 12:50:00,43.13,43.21,43.11,43.21,57300.0,35.3917,35.4574,35.3753,35.4574,57300.0
2015-02-23 12:55:00,43.21,43.25,43.19,43.2,64200.0,35.4574,35.4902,35.4409,35.4491,64200.0
2015-02-23 13:00:00,43.21,43.26,43.13,43.15,62200.0,35.4574,35.4984,35.3917,35.4081,62200.0
2015-02-23 13:05:00,43.16,43.21,43.11,43.12,58500.0,35.4163,35.4574,35.3753,35.3835,58500.0
2015-02-23 13:10:00,43.11,43.12,43.04,43.04,71800.0,35.3753,35.3835,35.3179,35.3179,71800.0
2015-02-23 13:15:00,43.04,43.05,42.98,43.0,81800.0,35.3179,35.3261,35.2686,35.285,81800.0
2015-02-23 13:20:00,43.01,43.11,42.99,43.02,110900.0,35.2932,35.3753,35.2768,35.3014,110900.0
2015-02-23 13:25:00,43.02,43.05,42.98,42.98,78600.0,35.3014,35.3261,35.2686,35.2686,78600.0
2015-02-23 13:30:00,42.99,43.48,42.98,43.32,326800.0,35.2768,35.6789,35.2686,35.5476,326800.0
2015-02-23 13:35:00,43.34,43.58,43.34,43.48,241900.0,35.564,35.761,35.564,35.6789,241900.0
2015-02-23 13:40:00,43.48,43.59,43.36,43.41,236600.0,35.6789,35.7692,35.5804,35.6215,236600.0
2015-02-23 13:45:00,43.41,43.49,43.26,43.3,99200.0,35.6215,35.6871,35.4984,35.5312,99200.0
2015-02-23 13:50:00,43.31,43.43,43.24,43.24,115100.0,35.5394,35.6379,35.482,35.482,115100.0
2015-02-23 13:55:00,43.23,43.35,43.21,43.32,134100.0,35.4738,35.5722,35.4574,35.5476,134100.0
2015-02-23 14:00:00,43.32,43.34,43.2,43.27,152600.0,35.5476,35.564,35.4491,35.5066,152600.0
2015-02-23 14:05:00,43.28,43.3,43.18,43.21,83800.0,35.5148,35.5312,35.4327,35.4574,83800.0
2015-02-23 14:10:00,43.21,43.25,43.19,43.24,92700.0,35.4574,35.4902,35.4409,35.482,92700.0
2015-02-23 14:15:00,43.23,43.3,43.21,43.26,89500.0,35.4738,35.5312,35.4574,35.4984,89500.0
2015-02-23 14:20:00,43.27,43.33,43.25,43.29,82800.0,35.5066,35.5558,35.4902,35.523,82800.0
2015-02-23 14:25:00,43.3,43.33,43.24,43.32,90600.0,35.5312,35.5558,35.482,35.5476,90600.0
2015-02-23 14:30:00,43.33,43.34,43.02,43.06,136300.0,35.5558,35.564,35.3014,35.3343,136300.0
2015-02-23 14:35:00,43.07,43.13,43.04,43.04,60800.0,35.3425,35.3917,35.3179,35.3179,60800.0
2015-02-23 14:40:00,43.06,43.16,43.06,43.14,91600.0,35.3343,35.4163,35.3343,35.3999,91600.0
2015-02-23 14:45:00,43.13,43.15,43.08,43.12,70400.0,35.3917,35.4081,35.3507,35.3835,70400.0
2015-02-23 14:50:00,43.12,43.13,43.07,43.11,64800.0,35.3835,35.3917,35.3425,35.3753,64800.0
2015-02-23 14:55:00,43.11,43.14,43.08,43.12,60200.0,35.3753,35.3999,35.3507,35.3835,60200.0
2015-02-23 15:00:00,43.12,43.12,43.05,43.05,66200.0,35.3835,35.3835,35.3261,35.3261,66200.0
2015-02-23 15:05:00,43.06,43.06,42.96,42.98,101100.0,35.3343,35.3343,35.2522,35.2686,101100.0
2015-02-23 15:10:00,42.98,43.06,42.96,43.04,75000.0,35.2686,35.3343,35.2522,35.3179,75000.0
2015-02-23 15:15:00,43.04,43.07,42.97,42.97,124000.0,35.3179,35.3425,35.2604,35.2604,124000.0
2015-02-23 15:20:00,42.97,43.0,42.97,42.98,95700.0,35.2604,35.285,35.2604,35.2686,95700.0
2015-02-23 15:25:00,42.97,43.06,42.96,43.05,90300.0,35.2604,35.3343,35.2522,35.3261,90300.0
2015-02-23 15:30:00,43.05,43.07,43.02,43.06,90500.0,35.3261,35.3425,35.3014,35.3343,90500.0
2015-02-23 15:35:00,43.06,43.17,43.06,43.15,118100.0,35.3343,35.4245,35.3343,35.4081,118100.0
2015-02-23 15:40:00,43.16,43.26,43.15,43.22,136500.0,35.4163,35.4984,35.4081,35.4656,136500.0
2015-02-23 15:45:00,43.22,43.25,43.18,43.21,154300.0,35.4656,35.4902,35.4327,35.4574,154300.0
2015-02-23 15:50:00,43.22,43.22,43.13,43.14,230200.0,35.4656,35.4656,35.3917,35.3999,230200.0
2015-02-23 15:55:00,43.15,43.24,43.14,43.23,481200.0,35.4081,35.482,35.3999,35.4738,481200.0
2015-02-24 09:30:00,43.77,43.91,43.57,43.59,392000.0,35.9169,36.0318,35.7528,35.7692,392000.0
2015-02-24 09:35:00,43.59,43.68,43.44,43.51,191400.0,35.7692,35.843,35.6461,35.7035,191400.0
2015-02-24 09:40:00,43.51,43.74,43.47,43.72,141700.0,35.7035,35.8923,35.6707,35.8759,141700.0
2015-02-24 09:45:00,43.71,43.76,43.64,43.7,203400.0,35.8676,35.9087,35.8102,35.8594,203400.0
2015-02-24 09:50:00,43.71,43.78,43.58,43.6,188800.0,35.8676,35.9251,35.761,35.7774,188800.0
2015-02-24 09:55:00,43.58,43.62,43.36,43.39,255100.0,35.761,35.7938,35.5804,35.6051,255100.0
2015-02-24 10:00:00,43.38,43.45,43.32,43.38,178200.0,35.5969,35.6543,35.5476,35.5969,178200.0
2015-02-24 10:05:00,43.37,43.51,43.36,43.48,91200.0,35.5886,35.7035,35.5804,35.6789,91200.0
2015-02-24 10:10:00,43.48,43.54,43.28,43.38,158000.0,35.6789,35.7281,35.5148,35.5969,158000.0
2015-02-24 10:15:00,43.37,43.39,43.23,43.35,119500.0,35.5886,35.6051,35.4738,35.5722,119500.0
2015-02-24 10:20:00,43.34,43.34,43.14,43.2,312500.0,35.564,35.564,35.3999,35.4491,312500.0
2015-02-24 10:25:00,43.19,43.31,43.14,43.19,148200.0,35.4409,35.5394,35.3999,35.4409,148200.0
2015-02-24 10:30:00,43.19,43.35,43.18,43.31,164000.0,35.4409,35.5722,35.4327,35.5394,164000.0
2015-02-24 10:35:00,43.33,43.34,43.17,43.19,94700.0,35.5558,35.564,35.4245,35.4409,94700.0
2015-02-24 10:40:00,43.18,43.27,43.11,43.14,164000.0,35.4327,35.5066,35.3753,35.3999,164000.0
2015-02-24 10:45:00,43.14,43.18,42.97,43.0,241200.0,35.3999,35.4327,35.2604,35.285,241200.0
2015-02-24 10:50:00,43.0,43.01,42.87,42.93,202400.0,35.285,35.2932,35.1784,35.2276,202400.0
2015-02-24 10:55:00,42.94,42.96,42.87,42.93,154000.0,35.2358,35.2522,35.1784,35.2276,154000.0
2015-02-24 11:00:00,42.93,42.95,42.85,42.91,205800.0,35.2276,35.244,35.1619,35.2112,205800.0
2015-02-24 11:05:00,42.92,43.01,42.9,42.91,249400.0,35.2194,35.2932,35.203,35.2112,249400.0
2015-02-24 11:10:00,42.92,42.93,42.82,42.83,271600.0,35.2194,35.2276,35.1373,35.1455,271600.0
2015-02-24 11:15:00,42.84,42.94,42.57,42.6,676600.0,35.1537,35.2358,34.9322,34.9568,676600.0
2015-02-24 11:20:00,42.6,42.68,42.5,42.61,396100.0,34.9568,35.0224,34.8747,34.965,396100.0
2015-02-24 11:25:00,42.63,42.77,42.57,42.73,232400.0,34.9814,35.0963,34.9322,35.0635,232400.0
2015-02-24 11:30:00,42.75,42.85,42.71,42.76,221800.0,35.0799,35.1619,35.0471,35.0881,221800.0
2015-02-24 11:35:00,42.77,42.79,42.3,42.33,597800.0,35.0963,35.1127,34.7106,34.7352,597800.0
2015-02-24 11:40:00,42.32,42.43,42.15,42.26,553800.0,34.727,34.8173,34.5875,34.6778,553800.0
2015-02-24 11:45:00,42.26,42.26,41.93,41.98,604300.0,34.6778,34.6778,34.407,34.448,604300.0
2015-02-24 11:50:00,41.98,42.13,41.85,42.1,603700.0,34.448,34.5711,34.3414,34.5465,603700.0
2015-02-24 11:55:00,42.1,42.29,42.1,42.18,191500.0,34.5465,34.7024,34.5465,34.6122,191500.0
2015-02-24 12:00:00,42.16,42.28,42.12,42.22,185700.0,34.5957,34.6942,34.5629,34.645,185700.0
2015-02-24 12:05:00,42.21,42.37,42.21,42.33,145000.0,34.6368,34.7681,34.6368,34.7352,145000.0
2015-02-24 12:10:00,42.33,42.39,42.25,42.3,213100.0,34.7352,34.7845,34.6696,34.7106,213100.0
2015-02-24 12:15:00,42.3,42.33,42.24,42.31,401800.0,34.7106,34.7352,34.6614,34.7188,401800.0
2015-02-24 12:20:00,42.3,42.38,42.29,42.37,184100.0,34.7106,34.7763,34.7024,34.7681,184100.0
2015-02-24 12:25:00,42.36,42.43,42.35,42.41,80200.0,34.7599,34.8173,34.7517,34.8009,80200.0
2015-02-24 12:30:00,42.42,42.46,42.34,42.41,200700.0,34.8091,34.8419,34.7434,34.8009,200700.0
2015-02-24 12:35:00,42.43,42.51,42.43,42.44,312400.0,34.8173,34.8829,34.8173,34.8255,312400.0
2015-02-24 12:40:00,42.45,42.51,42.43,42.5,201500.0,34.8337,34.8829,34.8173,34.8747,201500.0
2015-02-24 12:45:00,42.5,42.51,42.45,42.5,261000.0,34.8747,34.8829,34.8337,34.8747,261000.0
2015-02-24 12:50:00,42.51,42.61,42.48,42.53,127200.0,34.8829,34.965,34.8583,34.8994,127200.0
2015-02-24 12:55:00,42.54,42.68,42.54,42.64,136200.0,34.9076,35.0224,34.9076,34.9896,136200.0
2015-02-24 13:00:00,42.63,42.69,42.61,42.66,71200.0,34.9814,35.0307,34.965,35.006,71200.0
2015-02-24 13:05:00,42.66,42.78,42.66,42.72,172700.0,35.006,35.1045,35.006,35.0553,172700.0
2015-02-24 13:10:00,42.73,42.77,42.64,42.65,131800.0,35.0635,35.0963,34.9896,34.9978,131800.0
2015-02-24 13:15:00,42.65,42.78,42.64,42.71,305400.0,34.9978,35.1045,34.9896,35.0471,305400.0
2015-02-24 13:20:00,42.71,42.85,42.68,42.82,202100.0,35.0471,35.1619,35.0224,35.1373,202100.0
2015-02-24 13:25:00,42.83,42.86,42.8,42.85,95200.0,35.1455,35.1701,35.1209,35.1619,95200.0
2015-02-24 13:30:00,42.85,42.9,42.82,42.86,175800.0,35.1619,35.203,35.1373,35.1701,175800.0
2015-02-24 13:35:00,42.87,43.0,42.85,43.0,241600.0,35.1784,35.285,35.1619,35.285,241600.0
2015-02-24 13:40:00,43.0,43.09,42.99,43.01,219300.0,35.285,35.3589,35.2768,35.2932,219300.0
2015-02-24 13:45:00,43.01,43.03,42.94,43.01,209900.0,35.2932,35.3096,35.2358,35.2932,209900.0
2015-02-24 13:50:00,43.02,43.02,42.94,42.95,188200.0,35.3014,35.3014,35.2358,35.244,188200.0
2015-02-24 13:55:00,42.95,42.98,42.93,42.93,215900.0,35.244,35.2686,35.2276,35.2276,215900.0
2015-02-24 14:00:00,42.93,42.96,42.86,42.88,199300.0,35.2276,35.2522,35.1701,35.1866,199300.0
2015-02-24 14:05:00,42.88,42.97,42.83,42.96,212400.0,35.1866,35.2604,35.1455,35.2522,212400.0
2015-02-24 14:10:00,42.96,42.97,42.87,42.88,236500.0,35.2522,35.2604,35.1784,35.1866,236500.0
2015-02-24 14:15:00,42.89,42.89,42.76,42.78,216100.0,35.1948,35.1948,35.0881,35.1045,216100.0
2015-02-24 14:20:00,42.79,42.92,42.79,42.9,158300.0,35.1127,35.2194,35.1127,35.203,158300.0
2015-02-24 14:25:00,42.9,42.94,42.86,42.87,94000.0,35.203,35.2358,35.1701,35.1784,94000.0
2015-02-24 14:30:00,42.87,42.94,42.8,42.81,108300.0,35.1784,35.2358,35.1209,35.1291,108300.0
2015-02-24 14:35:00,42.81,42.84,42.78,42.79,136200.0,35.1291,35.1537,35.1045,35.1127,136200.0
2015-02-24 14:40:00,42.79,42.86,42.78,42.85,91700.0,35.1127,35.1701,35.1045,35.1619,91700.0
2015-02-24 14:45:00,42.86,42.87,42.79,42.8,73500.0,35.1701,35.1784,35.1127,35.1209,73500.0
2015-02-24 14:50:00,42.81,42.82,42.77,42.8,116300.0,35.1291,35.1373,35.0963,35.1209,116300.0
2015-02-24 14:55:00,42.8,42.81,42.78,42.8,137800.0,35.1209,35.1291,35.1045,35.1209,137800.0
2015-02-24 15:00:00,42.81,42.85,42.78,42.85,120700.0,35.1291,35.1619,35.1045,35.1619,120700.0
2015-02-24 15:05:00,42.84,42.9,42.82,42.9,100600.0,35.1537,35.203,35.1373,35.203,100600.0
2015-02-24 15:10:00,42.9,42.98,42.89,42.98,238900.0,35.203,35.2686,35.1948,35.2686,238900.0
2015-02-24 15:15:00,42.98,43.05,42.94,43.05,173500.0,35.2686,35.3261,35.2358,35.3261,173500.0
2015-02-24 15:20:00,43.05,43.07,42.94,43.0,228300.0,35.3261,35.3425,35.2358,35.285,228300.0
2015-02-24 15:25:00,43.0,43.01,42.97,42.99,63100.0,35.285,35.2932,35.2604,35.2768,63100.0
2015-02-24 15:30:00,42.98,43.04,42.98,43.01,109500.0,35.2686,35.3179,35.2686,35.2932,109500.0
2015-02-24 15:35:00,43.01,43.06,43.0,43.06,167500.0,35.2932,35.3343,35.285,35.3343,167500.0
2015-02-24 15:40:00,43.05,43.08,43.03,43.08,208900.0,35.3261,35.3507,35.3096,35.3507,208900.0
2015-02-24 15:45:00,43.08,43.16,43.06,43.07,259700.0,35.3507,35.4163,35.3343,35.3425,259700.0
2015-02-24 15:50:00,43.07,43.12,43.03,43.07,343500.0,35.3425,35.3835,35.3096,35.3425,343500.0
2015-02-24 15:55:00,43.07,43.13,43.06,43.11,332600.0,35.3425,35.3917,35.3343,35.3753,332600.0
2015-02-25 09:30:00,43.01,43.36,43.01,43.22,342600.0,35.2932,35.5804,35.2932,35.4656,342600.0
2015-02-25 09:35:00,43.21,43.42,43.11,43.29,206900.0,35.4574,35.6297,35.3753,35.523,206900.0
2015-02-25 09:40:00,43.29,43.29,42.96,43.04,200600.0,35.523,35.523,35.2522,35.3179,200600.0
2015-02-25 09:45:00,43.03,43.06,42.85,42.94,175000.0,35.3096,35.3343,35.1619,35.2358,175000.0
2015-02-25 09:50:00,42.94,43.1,42.93,42.98,136600.0,35.2358,35.3671,35.2276,35.2686,136600.0
2015-02-25 09:55:00,42.99,43.06,42.87,42.9,104600.0,35.2768,35.3343,35.1784,35.203,104600.0
2015-02-25 10:00:00,42.9,42.94,42.83,42.84,122900.0,35.203,35.2358,35.1455,35.1537,122900.0
2015-02-25 10:05:00,42.83,43.04,42.8,43.04,153700.0,35.1455,35.3179,35.1209,35.3179,153700.0
2015-02-25 10:10:00,43.04,43.11,42.91,42.92,158000.0,35.3179,35.3753,35.2112,35.2194,158000.0
2015-02-25 10:15:00,42.92,43.0,42.89,42.98,193400.0,35.2194,35.285,35.1948,35.2686,193400.0
2015-02-25 10:20:00,42.99,42.99,42.88,42.88,119000.0,35.2768,35.2768,35.1866,35.1866,119000.0
2015-02-25 10:25:00,42.88,43.03,42.87,43.03,115600.0,35.1866,35.3096,35.1784,35.3096,115600.0
2015-02-25 10:30:00,43.03,43.09,42.92,43.01,260800.0,35.3096,35.3589,35.2194,35.2932,260800.0
2015-02-25 10:35:00,43.0,43.07,42.94,43.03,140100.0,35.285,35.3425,35.2358,35.3096,140100.0
2015-02-25 10:40:00,43.04,43.07,42.97,43.03,128700.0,35.3179,35.3425,35.2604,35.3096,128700.0
2015-02-25 10:45:00,43.04,43.1,43.0,43.01,152200.0,35.3179,35.3671,35.285,35.2932,152200.0
2015-02-25 10:50:00,43.01,43.07,42.93,42.94,101500.0,35.2932,35.3425,35.2276,35.2358,101500.0
2015-02-25 10:55:00,42.94,43.04,42.9,42.91,102900.0,35.2358,35.3179,35.203,35.2112,102900.0
2015-02-25 11:00:00,42.91,43.02,42.89,42.97,108600.0,35.2112,35.3014,35.1948,35.2604,108600.0
2015-02-25 11:05:00,42.98,42.99,42.88,42.91,76700.0,35.2686,35.2768,35.1866,35.2112,76700.0
2015-02-25 11:10:00,42.91,42.99,42.9,42.98,104800.0,35.2112,35.2768,35.203,35.2686,104800.0
2015-02-25 11:15:00,42.98,43.01,42.94,42.98,147900.0,35.2686,35.2932,35.2358,35.2686,147900.0
2015-02-25 11:20:00,42.98,43.06,42.95,43.02,209200.0,35.2686,35.3343,35.244,35.3014,209200.0
2015-02-25 11:25:00,43.02,43.1,42.98,43.05,160600.0,35.3014,35.3671,35.2686,35.3261,160600.0
2015-02-25 11:30:00,43.06,43.08,42.95,43.0,80100.0,35.3343,35.3507,35.244,35.285,80100.0
2015-02-25 11:35:00,43.0,43.11,43.0,43.06,83100.0,35.285,35.3753,35.285,35.3343,83100.0
2015-02-25 11:40:00,43.06,43.1,43.0,43.09,123500.0,35.3343,35.3671,35.285,35.3589,123500.0
2015-02-25 11:45:00,43.08,43.15,43.08,43.14,172400.0,35.3507,35.4081,35.3507,35.3999,172400.0
2015-02-25 11:50:00,43.14,43.26,43.11,43.26,135100.0,35.3999,35.4984,35.3753,35.4984,135100.0
2015-02-25 11:55:00,43.27,43.3,43.19,43.24,174600.0,35.5066,35.5312,35.4409,35.482,174600.0
2015-02-25 12:00:00,43.25,43.25,43.2,43.24,175600.0,35.4902,35.4902,35.4491,35.482,175600.0
2015-02-25 12:05:00,43.25,43.27,43.24,43.25,83500.0,35.4902,35.5066,35.482,35.4902,83500.0
2015-02-25 12:10:00,43.25,43.3,43.24,43.26,111300.0,35.4902,35.5312,35.482,35.4984,111300.0
2015-02-25 12:15:00,43.25,43.38,43.25,43.35,134200.0,35.4902,35.5969,35.4902,35.5722,134200.0
2015-02-25 12:20:00,43.35,43.37,43.3,43.33,59100.0,35.5722,35.5886,35.5312,35.5558,59100.0
2015-02-25 12:25:00,43.34,43.35,43.29,43.31,50200.0,35.564,35.5722,35.523,35.5394,50200.0
2015-02-25 12:30:00,43.3,43.33,43.23,43.28,126900.0,35.5312,35.5558,35.4738,35.5148,126900.0
2015-02-25 12:35:00,43.27,43.35,43.27,43.34,119400.0,35.5066,35.5722,35.5066,35.564,119400.0
2015-02-25 12:40:00,43.33,43.34,43.27,43.33,50600.0,35.5558,35.564,35.5066,35.5558,50600.0
2015-02-25 12:45:00,43.32,43.37,43.28,43.34,156000.0,35.5476,35.5886,35.5148,35.564,156000.0
2015-02-25 12:50:00,43.35,43.4,43.34,43.37,121900.0,35.5722,35.6133,35.564,35.5886,121900.0
2015-02-25 12:55:00,43.36,43.41,43.35,43.41,90400.0,35.5804,35.6215,35.5722,35.6215,90400.0
2015-02-25 13:00:00,43.41,43.52,43.41,43.52,192600.0,35.6215,35.7117,35.6215,35.7117,192600.0
2015-02-25 13:05:00,43.52,43.52,43.4,43.44,111200.0,35.7117,35.7117,35.6133,35.6461,111200.0
2015-02-25 13:10:00,43.45,43.51,43.41,43.45,98300.0,35.6543,35.7035,35.6215,35.6543,98300.0
2015-02-25 13:15:00,43.45,43.53,43.43,43.49,97900.0,35.6543,35.7199,35.6379,35.6871,97900.0
2015-02-25 13:20:00,43.49,43.51,43.44,43.47,96800.0,35.6871,35.7035,35.6461,35.6707,96800.0
2015-02-25 13:25:00,43.46,43.53,43.46,43.5,65300.0,35.6625,35.7199,35.6625,35.6953,65300.0
2015-02-25 13:30:00,43.5,43.55,43.47,43.54,141900.0,35.6953,35.7364,35.6707,35.7281,141900.0
2015-02-25 13:35:00,43.54,43.57,43.5,43.55,138600.0,35.7281,35.7528,35.6953,35.7364,138600.0
2015-02-25 13:40:00,43.56,43.56,43.46,43.5,108500.0,35.7446,35.7446,35.6625,35.6953,108500.0
2015-02-25 13:45:00,43.5,43.56,43.49,43.54,144500.0,35.6953,35.7446,35.6871,35.7281,144500.0
2015-02-25 13:50:00,43.54,43.54,43.42,43.47,187100.0,35.7281,35.7281,35.6297,35.6707,187100.0
2015-02-25 13:55:00,43.47,43.51,43.42,43.47,105000.0,35.6707,35.7035,35.6297,35.6707,105000.0
2015-02-25 14:00:00,43.47,43.51,43.44,43.48,103400.0,35.6707,35.7035,35.6461,35.6789,103400.0
2015-02-25 14:05:00,43.48,43.5,43.43,43.44,81100.0,35.6789,35.6953,35.6379,35.6461,81100.0
2015-02-25 14:10:00,43.45,43.5,43.43,43.49,76000.0,35.6543,35.6953,35.6379,35.6871,76000.0
2015-02-25 14:15:00,43.5,43.54,43.43,43.43,135400.0,35.6953,35.7281,35.6379,35.6379,135400.0
2015-02-25 14:20:00,43.43,43.55,43.42,43.53,93100.0,35.6379,35.7364,35.6297,35.7199,93100.0
2015-02-25 14:25:00,43.54,43.67,43.5,43.66,178300.0,35.7281,35.8348,35.6953,35.8266,178300.0
2015-02-25 14:30:00,43.67,43.71,43.6,43.61,144100.0,35.8348,35.8676,35.7774,35.7856,144100.0
2015-02-25 14:35:00,43.61,43.62,43.52,43.53,80000.0,35.7856,35.7938,35.7117,35.7199,80000.0
2015-02-25 14:40:00,43.53,43.56,43.45,43.48,89900.0,35.7199,35.7446,35.6543,35.6789,89900.0
2015-02-25 14:45:00,43.47,43.53,43.44,43.45,63800.0,35.6707,35.7199,35.6461,35.6543,63800.0
2015-02-25 14:50:00,43.45,43.48,43.38,43.41,71600.0,35.6543,35.6789,35.5969,35.6215,71600.0
2015-02-25 14:55:00,43.41,43.45,43.37,43.4,97500.0,35.6215,35.6543,35.5886,35.6133,97500.0
2015-02-25 15:00:00,43.4,43.47,43.35,43.37,136100.0,35.6133,35.6707,35.5722,35.5886,136100.0
2015-02-25 15:05:00,43.38,43.44,43.37,43.41,84700.0,35.5969,35.6461,35.5886,35.6215,84700.0
2015-02-25 15:10:00,43.41,43.56,43.41,43.55,142100.0,35.6215,35.7446,35.6215,35.7364,142100.0
2015-02-25 15:15:00,43.55,43.58,43.5,43.58,106200.0,35.7364,35.761,35.6953,35.761,106200.0
2015-02-25 15:20:00,43.58,43.6,43.54,43.55,92300.0,35.761,35.7774,35.7281,35.7364,92300.0
2015-02-25 15:25:00,43.55,43.55,43.45,43.47,110900.0,35.7364,35.7364,35.6543,35.6707,110900.0
2015-02-25 15:30:00,43.46,43.5,43.38,43.4,165100.0,35.6625,35.6953,35.5969,35.6133,165100.0
2015-02-25 15:35:00,43.4,43.55,43.39,43.5,170400.0,35.6133,35.7364,35.6051,35.6953,170400.0
2015-02-25 15:40:00,43.5,43.61,43.48,43.55,166300.0,35.6953,35.7856,35.6789,35.7364,166300.0
2015-02-25 15:45:00,43.56,43.61,43.53,43.56,217500.0,35.7446,35.7856,35.7199,35.7446,217500.0
2015-02-25 15:50:00,43.55,43.66,43.55,43.66,226400.0,35.7364,35.8266,35.7364,35.8266,226400.0
2015-02-25 15:55:00,43.66,43.7,43.65,43.67,327100.0,35.8266,35.8594,35.8184,35.8348,327100.0
2015-02-26 09:30:00,43.27,43.31,42.75,42.96,515800.0,35.5066,35.5394,35.0799,35.2522,515800.0
2015-02-26 09:35:00,42.96,43.03,42.85,42.96,240000.0,35.2522,35.3096,35.1619,35.2522,240000.0
2015-02-26 09:40:00,42.96,43.06,42.83,43.03,242700.0,35.2522,35.3343,35.1455,35.3096,242700.0
2015-02-26 09:45:00,43.02,43.05,42.88,42.88,149500.0,35.3014,35.3261,35.1866,35.1866,149500.0
2015-02-26 09:50:00,42.88,42.91,42.76,42.79,238400.0,35.1866,35.2112,35.0881,35.1127,238400.0
2015-02-26 09:55:00,42.78,42.78,42.61,42.66,292200.0,35.1045,35.1045,34.965,35.006,292200.0
2015-02-26 10:00:00,42.67,42.8,42.67,42.77,187100.0,35.0142,35.1209,35.0142,35.0963,187100.0
2015-02-26 10:05:00,42.76,42.85,42.73,42.73,141900.0,35.0881,35.1619,35.0635,35.0635,141900.0
2015-02-26 10:10:00,42.73,42.8,42.71,42.79,239000.0,35.0635,35.1209,35.0471,35.1127,239000.0
2015-02-26 10:15:00,42.78,42.94,42.77,42.88,340900.0,35.1045,35.2358,35.0963,35.1866,340900.0
2015-02-26 10:20:00,42.88,42.88,42.75,42.79,102200.0,35.1866,35.1866,35.0799,35.1127,102200.0
2015-02-26 10:25:00,42.78,42.79,42.69,42.7,90000.0,35.1045,35.1127,35.0307,35.0389,90000.0
2015-02-26 10:30:00,42.69,42.73,42.63,42.68,179100.0,35.0307,35.0635,34.9814,35.0224,179100.0
2015-02-26 10:35:00,42.68,42.75,42.66,42.73,124400.0,35.0224,35.0799,35.006,35.0635,124400.0
2015-02-26 10:40:00,42.74,42.74,42.66,42.7,131800.0,35.0717,35.0717,35.006,35.0389,131800.0
2015-02-26 10:45:00,42.7,42.76,42.67,42.71,118200.0,35.0389,35.0881,35.0142,35.0471,118200.0
2015-02-26 10:50:00,42.72,42.75,42.68,42.72,116500.0,35.0553,35.0799,35.0224,35.0553,116500.0
2015-02-26 10:55:00,42.72,42.82,42.72,42.76,73800.0,35.0553,35.1373,35.0553,35.0881,73800.0
2015-02-26 11:00:00,42.76,42.8,42.7,42.77,91800.0,35.0881,35.1209,35.0389,35.0963,91800.0
2015-02-26 11:05:00,42.77,42.81,42.73,42.74,91600.0,35.0963,35.1291,35.0635,35.0717,91600.0
2015-02-26 11:10:00,42.75,42.76,42.7,42.71,82400.0,35.0799,35.0881,35.0389,35.0471,82400.0
2015-02-26 11:15:00,42.71,42.75,42.71,42.73,66900.0,35.0471,35.0799,35.0471,35.0635,66900.0
2015-02-26 11:20:00,42.73,42.75,42.69,42.72,175500.0,35.0635,35.0799,35.0307,35.0553,175500.0
2015-02-26 11:25:00,42.71,42.76,42.68,42.69,118900.0,35.0471,35.0881,35.0224,35.0307,118900.0
2015-02-26 11:30:00,42.7,42.75,42.68,42.72,134100.0,35.0389,35.0799,35.0224,35.0553,134100.0
2015-02-26 11:35:00,42.73,42.75,42.69,42.71,136300.0,35.0635,35.0799,35.0307,35.0471,136300.0
2015-02-26 11:40:00,42.7,42.75,42.7,42.72,141600.0,35.0389,35.0799,35.0389,35.0553,141600.0
2015-02-26 11:45:00,42.72,42.73,42.6,42.62,212100.0,35.0553,35.0635,34.9568,34.9732,212100.0
2015-02-26 11:50:00,42.61,42.68,42.56,42.66,151000.0,34.965,35.0224,34.924,35.006,151000.0
2015-02-26 11:55:00,42.66,42.77,42.66,42.76,177300.0,35.006,35.0963,35.006,35.0881,177300.0
2015-02-26 12:00:00,42.76,42.8,42.74,42.79,104600.0,35.0881,35.1209,35.0717,35.1127,104600.0
2015-02-26 12:05:00,42.79,42.87,42.77,42.85,101900.0,35.1127,35.1784,35.0963,35.1619,101900.0
2015-02-26 12:10:00,42.86,42.87,42.79,42.83,84300.0,35.1701,35.1784,35.1127,35.1455,84300.0
2015-02-26 12:15:00,42.83,42.83,42.77,42.78,113500.0,35.1455,35.1455,35.0963,35.1045,113500.0
2015-02-26 12:20:00,42.77,42.84,42.77,42.81,69500.0,35.0963,35.1537,35.0963,35.1291,69500.0
2015-02-26 12:25:00,42.8,42.86,42.79,42.84,63200.0,35.1209,35.1701,35.1127,35.1537,63200.0
2015-02-26 12:30:00,42.84,42.88,42.83,42.88,58300.0,35.1537,35.1866,35.1455,35.1866,58300.0
2015-02-26 12:35:00,42.87,42.9,42.87,42.89,70600.0,35.1784,35.203,35.1784,35.1948,70600.0
2015-02-26 12:40:00,42.89,42.93,42.87,42.91,72700.0,35.1948,35.2276,35.1784,35.2112,72700.0
2015-02-26 12:45:00,42.9,42.97,42.9,42.96,91500.0,35.203,35.2604,35.203,35.2522,91500.0
2015-02-26 12:50:00,42.96,43.0,42.94,42.99,104300.0,35.2522,35.285,35.2358,35.2768,104300.0
2015-02-26 12:55:00,42.99,43.0,42.86,42.87,135700.0,35.2768,35.285,35.1701,35.1784,135700.0
2015-02-26 13:00:00,42.87,42.88,42.82,42.86,84600.0,35.1784,35.1866,35.1373,35.1701,84600.0
2015-02-26 13:05:00,42.86,42.89,42.85,42.87,67000.0,35.1701,35.1948,35.1619,35.1784,67000.0
2015-02-26 13:10:00,42.88,42.9,42.84,42.87,80600.0,35.1866,35.203,35.1537,35.1784,80600.0
2015-02-26 13:15:00,42.87,42.9,42.85,42.87,82000.0,35.1784,35.203,35.1619,35.1784,82000.0
2015-02-26 13:20:00,42.87,42.87,42.81,42.83,124900.0,35.1784,35.1784,35.1291,35.1455,124900.0
2015-02-26 13:25:00,42.83,42.86,42.8,42.81,81500.0,35.1455,35.1701,35.1209,35.1291,81500.0
2015-02-26 13:30:00,42.82,42.83,42.76,42.8,126500.0,35.1373,35.1455,35.0881,35.1209,126500.0
2015-02-26 13:35:00,42.8,42.82,42.77,42.77,85900.0,35.1209,35.1373,35.0963,35.0963,85900.0
2015-02-26 13:40:00,42.77,42.82,42.76,42.77,70500.0,35.0963,35.1373,35.0881,35.0963,70500.0
2015-02-26 13:45:00,42.76,42.82,42.75,42.77,77600.0,35.0881,35.1373,35.0799,35.0963,77600.0
2015-02-26 13:50:00,42.76,42.78,42.71,42.73,101000.0,35.0881,35.1045,35.0471,35.0635,101000.0
2015-02-26 13:55:00,42.73,42.74,42.68,42.74,107900.0,35.0635,35.0717,35.0224,35.0717,107900.0
2015-02-26 14:00:00,42.73,42.78,42.72,42.75,75900.0,35.0635,35.1045,35.0553,35.0799,75900.0
2015-02-26 14:05:00,42.75,42.75,42.62,42.63,172800.0,35.0799,35.0799,34.9732,34.9814,172800.0
2015-02-26 14:10:00,42.63,42.66,42.58,42.58,175200.0,34.9814,35.006,34.9404,34.9404,175200.0
2015-02-26 14:15:00,42.58,42.63,42.53,42.54,205600.0,34.9404,34.9814,34.8994,34.9076,205600.0
2015-02-26 14:20:00,42.54,42.67,42.53,42.67,109700.0,34.9076,35.0142,34.8994,35.0142,109700.0
2015-02-26 14:25:00,42.66,42.67,42.57,42.63,122800.0,35.006,35.0142,34.9322,34.9814,122800.0
2015-02-26 14:30:00,42.63,42.63,42.54,42.55,193400.0,34.9814,34.9814,34.9076,34.9158,193400.0
2015-02-26 14:35:00,42.56,42.64,42.54,42.64,161900.0,34.924,34.9896,34.9076,34.9896,161900.0
2015-02-26 14:40:00,42.63,42.73,42.63,42.71,171000.0,34.9814,35.0635,34.9814,35.0471,171000.0
2015-02-26 14:45:00,42.71,42.74,42.7,42.72,168700.0,35.0471,35.0717,35.0389,35.0553,168700.0
2015-02-26 14:50:00,42.73,42.73,42.66,42.68,121500.0,35.0635,35.0635,35.006,35.0224,121500.0
2015-02-26 14:55:00,42.68,42.69,42.63,42.67,136900.0,35.0224,35.0307,34.9814,35.0142,136900.0
2015-02-26 15:00:00,42.67,42.68,42.57,42.6,253300.0,35.0142,35.0224,34.9322,34.9568,253300.0
2015-02-26 15:05:00,42.59,42.61,42.57,42.58,169100.0,34.9486,34.965,34.9322,34.9404,169100.0
2015-02-26 15:10:00,42.59,42.64,42.56,42.64,236700.0,34.9486,34.9896,34.924,34.9896,236700.0
2015-02-26 15:15:00,42.64,42.67,42.62,42.64,140500.0,34.9896,35.0142,34.9732,34.9896,140500.0
2015-02-26 15:20:00,42.65,42.67,42.6,42.61,137200.0,34.9978,35.0142,34.9568,34.965,137200.0
2015-02-26 15:25:00,42.61,42.61,42.55,42.59,167400.0,34.965,34.965,34.9158,34.9486,167400.0
2015-02-26 15:30:00,42.59,42.63,42.57,42.62,153500.0,34.9486,34.9814,34.9322,34.9732,153500.0
2015-02-26 15:35:00,42.62,42.66,42.61,42.61,280500.0,34.9732,35.006,34.965,34.965,280500.0
2015-02-26 15:40:00,42.61,42.77,42.61,42.75,240600.0,34.965,35.0963,34.965,35.0799,240600.0
2015-02-26 15:45:00,42.75,42.77,42.69,42.7,283100.0,35.0799,35.0963,35.0307,35.0389,283100.0
2015-02-26 15:50:00,42.7,42.72,42.67,42.68,275200.0,35.0389,35.0553,35.0142,35.0224,275200.0
2015-02-26 15:55:00,42.68,42.71,42.65,42.71,423700.0,35.0224,35.0471,34.9978,35.0471,423700.0
2015-02-27 09:30:00,42.96,43.1,42.92,43.0,256500.0,35.2522,35.3671,35.2194,35.285,256500.0
2015-02-27 09:35:00,42.99,43.07,42.96,43.0,245500.0,35.2768,35.3425,35.2522,35.285,245500.0
2015-02-27 09:40:00,43.0,43.06,42.92,42.99,186100.0,35.285,35.3343,35.2194,35.2768,186100.0
2015-02-27 09:45:00,42.99,43.03,42.96,42.99,272900.0,35.2768,35.3096,35.2522,35.2768,272900.0
2015-02-27 09:50:00,42.99,43.01,42.81,42.98,323300.0,35.2768,35.2932,35.1291,35.2686,323300.0
2015-02-27 09:55:00,42.99,43.03,42.89,42.91,102000.0,35.2768,35.3096,35.1948,35.2112,102000.0
2015-02-27 10:00:00,42.91,43.04,42.91,43.03,78600.0,35.2112,35.3179,35.2112,35.3096,78600.0
2015-02-27 10:05:00,43.03,43.04,42.91,42.93,56000.0,35.3096,35.3179,35.2112,35.2276,56000.0
2015-02-27 10:10:00,42.93,42.96,42.83,42.85,109600.0,35.2276,35.2522,35.1455,35.1619,109600.0
2015-02-27 10:15:00,42.85,42.91,42.79,42.8,62800.0,35.1619,35.2112,35.1127,35.1209,62800.0
2015-02-27 10:20:00,42.8,42.9,42.79,42.87,78500.0,35.1209,35.203,35.1127,35.1784,78500.0
2015-02-27 10:25:00,42.87,42.89,42.78,42.79,68300.0,35.1784,35.1948,35.1045,35.1127,68300.0
2015-02-27 10:30:00,42.78,42.85,42.72,42.75,137200.0,35.1045,35.1619,35.0553,35.0799,137200.0
2015-02-27 10:35:00,42.75,42.81,42.74,42.8,72200.0,35.0799,35.1291,35.0717,35.1209,72200.0
2015-02-27 10:40:00,42.8,42.92,42.79,42.91,107200.0,35.1209,35.2194,35.1127,35.2112,107200.0
2015-02-27 10:45:00,42.91,42.93,42.81,42.92,83200.0,35.2112,35.2276,35.1291,35.2194,83200.0
2015-02-27 10:50:00,42.93,43.02,42.92,43.02,148400.0,35.2276,35.3014,35.2194,35.3014,148400.0
2015-02-27 10:55:00,43.01,43.07,43.0,43.03,231600.0,35.2932,35.3425,35.285,35.3096,231600.0
2015-02-27 11:00:00,43.03,43.04,42.96,43.02,102100.0,35.3096,35.3179,35.2522,35.3014,102100.0
2015-02-27 11:05:00,43.02,43.03,42.97,43.03,74800.0,35.3014,35.3096,35.2604,35.3096,74800.0
2015-02-27 11:10:00,43.02,43.08,42.99,43.05,158300.0,35.3014,35.3507,35.2768,35.3261,158300.0
2015-02-27 11:15:00,43.06,43.09,43.02,43.03,80700.0,35.3343,35.3589,35.3014,35.3096,80700.0
2015-02-27 11:20:00,43.02,43.09,43.0,43.05,147400.0,35.3014,35.3589,35.285,35.3261,147400.0
2015-02-27 11:25:00,43.05,43.07,43.0,43.02,174200.0,35.3261,35.3425,35.285,35.3014,174200.0
2015-02-27 11:30:00,43.03,43.1,43.02,43.08,195300.0,35.3096,35.3671,35.3014,35.3507,195300.0
2015-02-27 11:35:00,43.07,43.12,43.02,43.06,197800.0,35.3425,35.3835,35.3014,35.3343,197800.0
2015-02-27 11:40:00,43.05,43.16,43.04,43.15,162600.0,35.3261,35.4163,35.3179,35.4081,162600.0
2015-02-27 11:45:00,43.14,43.19,43.07,43.19,130900.0,35.3999,35.4409,35.3425,35.4409,130900.0
2015-02-27 11:50:00,43.19,43.23,43.14,43.16,110400.0,35.4409,35.4738,35.3999,35.4163,110400.0
2015-02-27 11:55:00,43.17,43.21,43.11,43.12,112300.0,35.4245,35.4574,35.3753,35.3835,112300.0
2015-02-27 12:00:00,43.12,43.14,43.1,43.13,88500.0,35.3835,35.3999,35.3671,35.3917,88500.0
2015-02-27 12:05:00,43.13,43.15,43.1,43.1,77400.0,35.3917,35.4081,35.3671,35.3671,77400.0
2015-02-27 12:10:00,43.1,43.11,43.06,43.1,85500.0,35.3671,35.3753,35.3343,35.3671,85500.0
2015-02-27 12:15:00,43.1,43.13,43.04,43.08,87200.0,35.3671,35.3917,35.3179,35.3507,87200.0
2015-02-27 12:20:00,43.08,43.09,42.99,43.08,98400.0,35.3507,35.3589,35.2768,35.3507,98400.0
2015-02-27 12:25:00,43.09,43.1,42.96,43.0,76600.0,35.3589,35.3671,35.2522,35.285,76600.0
2015-02-27 12:30:00,43.01,43.05,42.94,42.98,62700.0,35.2932,35.3261,35.2358,35.2686,62700.0
2015-02-27 12:35:00,42.99,43.04,42.95,43.0,72600.0,35.2768,35.3179,35.244,35.285,72600.0
2015-02-27 12:40:00,42.99,43.03,42.97,43.0,68600.0,35.2768,35.3096,35.2604,35.285,68600.0
2015-02-27 12:45:00,43.01,43.05,42.93,43.04,128000.0,35.2932,35.3261,35.2276,35.3179,128000.0
2015-02-27 12:50:00,43.04,43.09,43.01,43.09,66500.0,35.3179,35.3589,35.2932,35.3589,66500.0
2015-02-27 12:55:00,43.08,43.11,43.03,43.07,90600.0,35.3507,35.3753,35.3096,35.3425,90600.0
2015-02-27 13:00:00,43.07,43.13,42.97,42.97,126300.0,35.3425,35.3917,35.2604,35.2604,126300.0
2015-02-27 13:05:00,42.98,43.0,42.92,42.94,98700.0,35.2686,35.285,35.2194,35.2358,98700.0
2015-02-27 13:10:00,42.94,42.95,42.91,42.92,36500.0,35.2358,35.244,35.2112,35.2194,36500.0
2015-02-27 13:15:00,42.92,42.93,42.79,42.8,142600.0,35.2194,35.2276,35.1127,35.1209,142600.0
2015-02-27 13:20:00,42.79,42.82,42.77,42.82,133500.0,35.1127,35.1373,35.0963,35.1373,133500.0
2015-02-27 13:25:00,42.81,42.85,42.76,42.81,115800.0,35.1291,35.1619,35.0881,35.1291,115800.0
2015-02-27 13:30:00,42.82,42.89,42.81,42.87,76800.0,35.1373,35.1948,35.1291,35.1784,76800.0
2015-02-27 13:35:00,42.86,42.91,42.82,42.83,106000.0,35.1701,35.2112,35.1373,35.1455,106000.0
2015-02-27 13:40:00,42.83,42.88,42.82,42.87,130800.0,35.1455,35.1866,35.1373,35.1784,130800.0
2015-02-27 13:45:00,42.87,42.92,42.86,42.87,128500.0,35.1784,35.2194,35.1701,35.1784,128500.0
2015-02-27 13:50:00,42.87,42.95,42.85,42.94,115800.0,35.1784,35.244,35.1619,35.2358,115800.0
2015-02-27 13:55:00,42.94,42.97,42.92,42.95,95900.0,35.2358,35.2604,35.2194,35.244,95900.0
2015-02-27 14:00:00,42.95,42.97,42.91,42.92,113100.0,35.244,35.2604,35.2112,35.2194,113100.0
2015-02-27 14:05:00,42.93,42.98,42.91,42.91,82000.0,35.2276,35.2686,35.2112,35.2112,82000.0
2015-02-27 14:10:00,42.91,43.0,42.9,42.99,116500.0,35.2112,35.285,35.203,35.2768,116500.0
2015-02-27 14:15:00,42.99,43.06,42.99,43.0,85500.0,35.2768,35.3343,35.2768,35.285,85500.0
2015-02-27 14:20:00,43.0,43.09,42.99,43.07,157300.0,35.285,35.3589,35.2768,35.3425,157300.0
2015-02-27 14:25:00,43.07,43.08,42.99,43.01,93900.0,35.3425,35.3507,35.2768,35.2932,93900.0
2015-02-27 14:30:00,43.01,43.04,42.99,43.03,131500.0,35.2932,35.3179,35.2768,35.3096,131500.0
2015-02-27 14:35:00,43.04,43.1,43.01,43.02,131300.0,35.3179,35.3671,35.2932,35.3014,131300.0
2015-02-27 14:40:00,43.02,43.04,42.96,43.0,72000.0,35.3014,35.3179,35.2522,35.285,72000.0
2015-02-27 14:45:00,42.99,43.03,42.98,43.0,117600.0,35.2768,35.3096,35.2686,35.285,117600.0
2015-02-27 14:50:00,43.01,43.01,42.97,42.98,67600.0,35.2932,35.2932,35.2604,35.2686,67600.0
2015-02-27 14:55:00,42.98,43.02,42.95,42.98,114800.0,35.2686,35.3014,35.244,35.2686,114800.0
2015-02-27 15:00:00,42.98,43.0,42.92,42.97,116800.0,35.2686,35.285,35.2194,35.2604,116800.0
2015-02-27 15:05:00,42.98,42.98,42.87,42.88,103900.0,35.2686,35.2686,35.1784,35.1866,103900.0
2015-02-27 15:10:00,42.88,42.9,42.84,42.85,108100.0,35.1866,35.203,35.1537,35.1619,108100.0
2015-02-27 15:15:00,42.84,42.84,42.8,42.82,225100.0,35.1537,35.1537,35.1209,35.1373,225100.0
2015-02-27 15:20:00,42.82,42.9,42.81,42.89,153000.0,35.1373,35.203,35.1291,35.1948,153000.0
2015-02-27 15:25:00,42.89,42.92,42.87,42.9,103800.0,35.1948,35.2194,35.1784,35.203,103800.0
2015-02-27 15:30:00,42.89,42.95,42.89,42.95,130500.0,35.1948,35.244,35.1948,35.244,130500.0
2015-02-27 15:35:00,42.95,42.98,42.94,42.97,111800.0,35.244,35.2686,35.2358,35.2604,111800.0
2015-02-27 15:40:00,42.97,42.98,42.89,42.9,218000.0,35.2604,35.2686,35.1948,35.203,218000.0
2015-02-27 15:45:00,42.9,42.99,42.89,42.98,199900.0,35.203,35.2768,35.1948,35.2686,199900.0
2015-02-27 15:50:00,42.97,42.98,42.95,42.95,181000.0,35.2604,35.2686,35.244,35.244,181000.0
2015-02-27 15:55:00,42.96,43.0,42.94,42.95,669700.0,35.2522,35.285,35.2358,35.244,669700.0
2015-03-02 09:30:00,42.56,43.0,42.41,42.46,428400.0,35.0702,35.4328,34.9466,34.9878,428400.0
2015-03-02 09:35:00,42.46,42.48,42.23,42.26,344700.0,34.9878,35.0043,34.7983,34.823,344700.0
2015-03-02 09:40:00,42.26,42.26,42.09,42.2,307500.0,34.823,34.823,34.6829,34.7736,307500.0
2015-03-02 09:45:00,42.19,42.21,41.99,42.01,304000.0,34.7653,34.7818,34.6005,34.617,304000.0
2015-03-02 09:50:00,42.0,42.07,41.99,42.01,306500.0,34.6088,34.6664,34.6005,34.617,306500.0
2015-03-02 09:55:00,42.01,42.04,41.95,42.01,268100.0,34.617,34.6417,34.5676,34.617,268100.0
2015-03-02 10:00:00,42.02,42.19,42.0,42.14,174100.0,34.6252,34.7653,34.6088,34.7241,174100.0
2015-03-02 10:05:00,42.13,42.22,42.11,42.17,133300.0,34.7159,34.79,34.6994,34.7488,133300.0
2015-03-02 10:10:00,42.17,42.25,42.04,42.08,142300.0,34.7488,34.8148,34.6417,34.6747,142300.0
2015-03-02 10:15:00,42.09,42.19,42.07,42.17,89100.0,34.6829,34.7653,34.6664,34.7488,89100.0
2015-03-02 10:20:00,42.18,42.25,42.17,42.21,108100.0,34.7571,34.8148,34.7488,34.7818,108100.0
2015-03-02 10:25:00,42.21,42.3,42.15,42.18,143800.0,34.7818,34.856,34.7324,34.7571,143800.0
2015-03-02 10:30:00,42.19,42.21,42.12,42.15,143700.0,34.7653,34.7818,34.7076,34.7324,143700.0
2015-03-02 10:35:00,42.15,42.18,42.11,42.18,129600.0,34.7324,34.7571,34.6994,34.7571,129600.0
2015-03-02 10:40:00,42.18,42.2,42.08,42.11,148500.0,34.7571,34.7736,34.6747,34.6994,148500.0
2015-03-02 10:45:00,42.11,42.2,42.1,42.17,121800.0,34.6994,34.7736,34.6912,34.7488,121800.0
2015-03-02 10:50:00,42.17,42.26,42.17,42.2,165900.0,34.7488,34.823,34.7488,34.7736,165900.0
2015-03-02 10:55:00,42.2,42.29,42.16,42.29,143300.0,34.7736,34.8477,34.7406,34.8477,143300.0
2015-03-02 11:00:00,42.29,42.37,42.26,42.36,137300.0,34.8477,34.9136,34.823,34.9054,137300.0
2015-03-02 11:05:00,42.36,42.37,42.32,42.34,96800.0,34.9054,34.9136,34.8724,34.8889,96800.0
2015-03-02 11:10:00,42.34,42.38,42.34,42.37,174100.0,34.8889,34.9219,34.8889,34.9136,174100.0
2015-03-02 11:15:00,42.37,42.49,42.36,42.49,170400.0,34.9136,35.0125,34.9054,35.0125,170400.0
2015-03-02 11:20:00,42.49,42.54,42.45,42.54,168700.0,35.0125,35.0537,34.9796,35.0537,168700.0
2015-03-02 11:25:00,42.54,42.56,42.5,42.54,237100.0,35.0537,35.0702,35.0208,35.0537,237100.0
2015-03-02 11:30:00,42.54,42.66,42.53,42.65,190800.0,35.0537,35.1526,35.0455,35.1444,190800.0
2015-03-02 11:35:00,42.64,42.67,42.62,42.63,208500.0,35.1361,35.1608,35.1196,35.1279,208500.0
2015-03-02 11:40:00,42.62,42.66,42.59,42.59,181200.0,35.1196,35.1526,35.0949,35.0949,181200.0
2015-03-02 11:45:00,42.6,42.63,42.54,42.59,101200.0,35.1032,35.1279,35.0537,35.0949,101200.0
2015-03-02 11:50:00,42.59,42.6,42.53,42.54,51700.0,35.0949,35.1032,35.0455,35.0537,51700.0
2015-03-02 11:55:00,42.54,42.62,42.51,42.51,116000.0,35.0537,35.1196,35.029,35.029,116000.0
2015-03-02 12:00:00,42.51,42.57,42.43,42.44,69100.0,35.029,35.0784,34.9631,34.9713,69100.0
2015-03-02 12:05:00,42.44,42.53,42.43,42.47,87600.0,34.9713,35.0455,34.9631,34.996,87600.0
2015-03-02 12:10:00,42.47,42.53,42.46,42.49,61800.0,34.996,35.0455,34.9878,35.0125,61800.0
2015-03-02 12:15:00,42.48,42.49,42.4,42.44,63500.0,35.0043,35.0125,34.9384,34.9713,63500.0
2015-03-02 12:20:00,42.44,42.46,42.4,42.46,83900.0,34.9713,34.9878,34.9384,34.9878,83900.0
2015-03-02 12:25:00,42.46,42.49,42.44,42.45,65000.0,34.9878,35.0125,34.9713,34.9796,65000.0
2015-03-02 12:30:00,42.45,42.53,42.45,42.52,78700.0,34.9796,35.0455,34.9796,35.0372,78700.0
2015-03-02 12:35:00,42.52,42.61,42.52,42.59,128900.0,35.0372,35.1114,35.0372,35.0949,128900.0
2015-03-02 12:40:00,42.59,42.66,42.57,42.66,73400.0,35.0949,35.1526,35.0784,35.1526,73400.0
2015-03-02 12:45:00,42.66,42.67,42.62,42.63,49800.0,35.1526,35.1608,35.1196,35.1279,49800.0
2015-03-02 12:50:00,42.63,42.73,42.62,42.7,85400.0,35.1279,35.2103,35.1196,35.1856,85400.0
2015-03-02 12:55:00,42.7,42.7,42.64,42.66,83300.0,35.1856,35.1856,35.1361,35.1526,83300.0
2015-03-02 13:00:00,42.66,42.68,42.58,42.67,88300.0,35.1526,35.1691,35.0867,35.1608,88300.0
2015-03-02 13:05:00,42.67,42.73,42.67,42.73,43300.0,35.1608,35.2103,35.1608,35.2103,43300.0
2015-03-02 13:10:00,42.73,42.76,42.69,42.73,75700.0,35.2103,35.235,35.1773,35.2103,75700.0
2015-03-02 13:15:00,42.73,42.76,42.7,42.74,48800.0,35.2103,35.235,35.1856,35.2185,48800.0
2015-03-02 13:20:00,42.74,42.76,42.71,42.73,60400.0,35.2185,35.235,35.1938,35.2103,60400.0
2015-03-02 13:25:00,42.73,42.73,42.67,42.71,80000.0,35.2103,35.2103,35.1608,35.1938,80000.0
2015-03-02 13:30:00,42.72,42.73,42.65,42.68,125000.0,35.202,35.2103,35.1444,35.1691,125000.0
2015-03-02 13:35:00,42.68,42.73,42.67,42.7,84000.0,35.1691,35.2103,35.1608,35.1856,84000.0
2015-03-02 13:40:00,42.7,42.74,42.69,42.69,86600.0,35.1856,35.2185,35.1773,35.1773,86600.0
2015-03-02 13:45:00,42.69,42.71,42.59,42.59,129600.0,35.1773,35.1938,35.0949,35.0949,129600.0
2015-03-02 13:50:00,42.59,42.66,42.56,42.61,93400.0,35.0949,35.1526,35.0702,35.1114,93400.0
2015-03-02 13:55:00,42.6,42.66,42.57,42.65,127700.0,35.1032,35.1526,35.0784,35.1444,127700.0
2015-03-02 14:00:00,42.65,42.66,42.57,42.64,111900.0,35.1444,35.1526,35.0784,35.1361,111900.0
2015-03-02 14:05:00,42.64,42.66,42.62,42.64,76900.0,35.1361,35.1526,35.1196,35.1361,76900.0
2015-03-02 14:10:00,42.63,42.64,42.54,42.54,71200.0,35.1279,35.1361,35.0537,35.0537,71200.0
2015-03-02 14:15:00,42.54,42.56,42.5,42.53,95500.0,35.0537,35.0702,35.0208,35.0455,95500.0
2015-03-02 14:20:00,42.53,42.57,42.51,42.56,71100.0,35.0455,35.0784,35.029,35.0702,71100.0
2015-03-02 14:25:00,42.56,42.58,42.51,42.53,43800.0,35.0702,35.0867,35.029,35.0455,43800.0
2015-03-02 14:30:00,42.53,42.69,42.52,42.68,160100.0,35.0455,35.1773,35.0372,35.1691,160100.0
2015-03-02 14:35:00,42.69,42.71,42.68,42.71,133900.0,35.1773,35.1938,35.1691,35.1938,133900.0
2015-03-02 14:40:00,42.7,42.76,42.69,42.76,114300.0,35.1856,35.235,35.1773,35.235,114300.0
2015-03-02 14:45:00,42.76,42.82,42.76,42.81,161400.0,35.235,35.2844,35.235,35.2762,161400.0
2015-03-02 14:50:00,42.82,42.87,42.81,42.86,97300.0,35.2844,35.3256,35.2762,35.3174,97300.0
2015-03-02 14:55:00,42.86,42.87,42.82,42.86,70100.0,35.3174,35.3256,35.2844,35.3174,70100.0
2015-03-02 15:00:00,42.85,42.87,42.82,42.86,62400.0,35.3092,35.3256,35.2844,35.3174,62400.0
2015-03-02 15:05:00,42.86,42.92,42.85,42.86,168500.0,35.3174,35.3668,35.3092,35.3174,168500.0
2015-03-02 15:10:00,42.86,42.91,42.82,42.9,173400.0,35.3174,35.3586,35.2844,35.3504,173400.0
2015-03-02 15:15:00,42.89,42.91,42.87,42.89,68300.0,35.3421,35.3586,35.3256,35.3421,68300.0
2015-03-02 15:20:00,42.89,42.94,42.88,42.94,134500.0,35.3421,35.3833,35.3339,35.3833,134500.0
2015-03-02 15:25:00,42.94,42.99,42.93,42.98,147900.0,35.3833,35.4245,35.3751,35.4163,147900.0
2015-03-02 15:30:00,42.98,42.99,42.94,42.97,125100.0,35.4163,35.4245,35.3833,35.408,125100.0
2015-03-02 15:35:00,42.98,43.0,42.97,42.98,134800.0,35.4163,35.4328,35.408,35.4163,134800.0
2015-03-02 15:40:00,42.98,43.02,42.96,43.02,212600.0,35.4163,35.4493,35.3998,35.4493,212600.0
2015-03-02 15:45:00,43.01,43.05,42.98,43.05,207900.0,35.441,35.474,35.4163,35.474,207900.0
2015-03-02 15:50:00,43.04,43.05,42.98,43.0,194600.0,35.4657,35.474,35.4163,35.4328,194600.0
2015-03-02 15:55:00,43.0,43.05,42.99,42.99,283300.0,35.4328,35.474,35.4245,35.4245,283300.0
2015-03-03 09:30:00,43.05,43.1,42.79,42.8,247500.0,35.474,35.5152,35.2597,35.268,247500.0
2015-03-03 09:35:00,42.81,43.03,42.76,42.88,141900.0,35.2762,35.4575,35.235,35.3339,141900.0
2015-03-03 09:40:00,42.88,43.05,42.78,42.81,196400.0,35.3339,35.474,35.2515,35.2762,196400.0
2015-03-03 09:45:00,42.8,42.85,42.67,42.73,193600.0,35.268,35.3092,35.1608,35.2103,193600.0
2015-03-03 09:50:00,42.73,42.81,42.6,42.69,236000.0,35.2103,35.2762,35.1032,35.1773,236000.0
2015-03-03 09:55:00,42.69,42.88,42.66,42.87,161000.0,35.1773,35.3339,35.1526,35.3256,161000.0
2015-03-03 10:00:00,42.86,42.93,42.81,42.91,142800.0,35.3174,35.3751,35.2762,35.3586,142800.0
2015-03-03 10:05:00,42.92,42.92,42.84,42.9,107400.0,35.3668,35.3668,35.3009,35.3504,107400.0
2015-03-03 10:10:00,42.91,43.01,42.91,42.96,118400.0,35.3586,35.441,35.3586,35.3998,118400.0
2015-03-03 10:15:00,42.96,43.01,42.92,42.99,118300.0,35.3998,35.441,35.3668,35.4245,118300.0
2015-03-03 10:20:00,42.99,43.03,42.95,42.97,95300.0,35.4245,35.4575,35.3916,35.408,95300.0
2015-03-03 10:25:00,42.97,43.01,42.95,42.98,95600.0,35.408,35.441,35.3916,35.4163,95600.0
2015-03-03 10:30:00,42.97,43.02,42.94,42.98,100600.0,35.408,35.4493,35.3833,35.4163,100600.0
2015-03-03 10:35:00,42.98,43.03,42.95,43.03,87500.0,35.4163,35.4575,35.3916,35.4575,87500.0
2015-03-03 10:40:00,43.03,43.11,43.03,43.08,150100.0,35.4575,35.5234,35.4575,35.4987,150100.0
2015-03-03 10:45:00,43.08,43.17,43.08,43.16,149800.0,35.4987,35.5729,35.4987,35.5646,149800.0
2015-03-03 10:50:00,43.16,43.19,43.08,43.08,111400.0,35.5646,35.5893,35.4987,35.4987,111400.0
2015-03-03 10:55:00,43.08,43.09,43.02,43.04,109100.0,35.4987,35.5069,35.4493,35.4657,109100.0
2015-03-03 11:00:00,43.04,43.05,42.98,43.01,123400.0,35.4657,35.474,35.4163,35.441,123400.0
2015-03-03 11:05:00,43.02,43.08,43.0,43.04,81500.0,35.4493,35.4987,35.4328,35.4657,81500.0
2015-03-03 11:10:00,43.05,43.08,43.01,43.01,103000.0,35.474,35.4987,35.441,35.441,103000.0
2015-03-03 11:15:00,43.01,43.05,42.96,42.99,171500.0,35.441,35.474,35.3998,35.4245,171500.0
2015-03-03 11:20:00,42.98,43.04,42.97,42.99,73000.0,35.4163,35.4657,35.408,35.4245,73000.0
2015-03-03 11:25:00,42.98,42.99,42.92,42.96,94800.0,35.4163,35.4245,35.3668,35.3998,94800.0
2015-03-03 11:30:00,42.96,43.0,42.91,42.92,106200.0,35.3998,35.4328,35.3586,35.3668,106200.0
2015-03-03 11:35:00,42.92,42.98,42.91,42.94,74200.0,35.3668,35.4163,35.3586,35.3833,74200.0
2015-03-03 11:40:00,42.93,43.0,42.93,42.96,88600.0,35.3751,35.4328,35.3751,35.3998,88600.0
2015-03-03 11:45:00,42.97,43.09,42.96,43.04,147000.0,35.408,35.5069,35.3998,35.4657,147000.0
2015-03-03 11:50:00,43.04,43.05,43.0,43.04,89900.0,35.4657,35.474,35.4328,35.4657,89900.0
2015-03-03 11:55:00,43.04,43.07,43.03,43.05,83200.0,35.4657,35.4905,35.4575,35.474,83200.0
2015-03-03 12:00:00,43.05,43.07,42.99,43.06,90800.0,35.474,35.4905,35.4245,35.4822,90800.0
2015-03-03 12:05:00,43.06,43.08,42.99,43.06,129600.0,35.4822,35.4987,35.4245,35.4822,129600.0
2015-03-03 12:10:00,43.07,43.11,43.05,43.09,116800.0,35.4905,35.5234,35.474,35.5069,116800.0
2015-03-03 12:15:00,43.1,43.18,43.09,43.12,119000.0,35.5152,35.5811,35.5069,35.5317,119000.0
2015-03-03 12:20:00,43.12,43.17,43.1,43.13,92200.0,35.5317,35.5729,35.5152,35.5399,92200.0
2015-03-03 12:25:00,43.13,43.22,43.08,43.22,151800.0,35.5399,35.6141,35.4987,35.6141,151800.0
2015-03-03 12:30:00,43.22,43.23,43.17,43.21,102700.0,35.6141,35.6223,35.5729,35.6058,102700.0
2015-03-03 12:35:00,43.21,43.29,43.19,43.24,106300.0,35.6058,35.6717,35.5893,35.6305,106300.0
2015-03-03 12:40:00,43.23,43.29,43.23,43.25,80800.0,35.6223,35.6717,35.6223,35.6388,80800.0
2015-03-03 12:45:00,43.26,43.27,43.23,43.25,62700.0,35.647,35.6553,35.6223,35.6388,62700.0
2015-03-03 12:50:00,43.25,43.26,43.18,43.18,122500.0,35.6388,35.647,35.5811,35.5811,122500.0
2015-03-03 12:55:00,43.18,43.22,43.16,43.2,112400.0,35.5811,35.6141,35.5646,35.5976,112400.0
2015-03-03 13:00:00,43.2,43.22,43.16,43.19,66800.0,35.5976,35.6141,35.5646,35.5893,66800.0
2015-03-03 13:05:00,43.18,43.26,43.17,43.25,68400.0,35.5811,35.647,35.5729,35.6388,68400.0
2015-03-03 13:10:00,43.26,43.26,43.21,43.23,72300.0,35.647,35.647,35.6058,35.6223,72300.0
2015-03-03 13:15:00,43.23,43.25,43.2,43.24,89200.0,35.6223,35.6388,35.5976,35.6305,89200.0
2015-03-03 13:20:00,43.23,43.27,43.22,43.23,94300.0,35.6223,35.6553,35.6141,35.6223,94300.0
2015-03-03 13:25:00,43.23,43.32,43.23,43.28,123700.0,35.6223,35.6965,35.6223,35.6635,123700.0
2015-03-03 13:30:00,43.29,43.32,43.27,43.27,123200.0,35.6717,35.6965,35.6553,35.6553,123200.0
2015-03-03 13:35:00,43.28,43.32,43.15,43.16,102400.0,35.6635,35.6965,35.5564,35.5646,102400.0
2015-03-03 13:40:00,43.16,43.16,43.08,43.15,121300.0,35.5646,35.5646,35.4987,35.5564,121300.0
2015-03-03 13:45:00,43.14,43.15,43.08,43.15,81400.0,35.5481,35.5564,35.4987,35.5564,81400.0
2015-03-03 13:50:00,43.15,43.2,43.14,43.18,104800.0,35.5564,35.5976,35.5481,35.5811,104800.0
2015-03-03 13:55:00,43.17,43.18,43.08,43.12,128100.0,35.5729,35.5811,35.4987,35.5317,128100.0
2015-03-03 14:00:00,43.12,43.14,43.08,43.09,124100.0,35.5317,35.5481,35.4987,35.5069,124100.0
2015-03-03 14:05:00,43.08,43.17,43.07,43.16,103300.0,35.4987,35.5729,35.4905,35.5646,103300.0
2015-03-03 14:10:00,43.16,43.16,43.04,43.06,156600.0,35.5646,35.5646,35.4657,35.4822,156600.0
2015-03-03 14:15:00,43.07,43.1,43.05,43.08,96000.0,35.4905,35.5152,35.474,35.4987,96000.0
2015-03-03 14:20:00,43.07,43.09,43.03,43.05,105400.0,35.4905,35.5069,35.4575,35.474,105400.0
2015-03-03 14:25:00,43.05,43.12,43.04,43.11,330300.0,35.474,35.5317,35.4657,35.5234,330300.0
2015-03-03 14:30:00,43.11,43.15,43.08,43.12,96400.0,35.5234,35.5564,35.4987,35.5317,96400.0
2015-03-03 14:35:00,43.11,43.15,43.08,43.14,159500.0,35.5234,35.5564,35.4987,35.5481,159500.0
2015-03-03 14:40:00,43.14,43.15,43.1,43.1,132100.0,35.5481,35.5564,35.5152,35.5152,132100.0
2015-03-03 14:45:00,43.09,43.1,43.03,43.03,101700.0,35.5069,35.5152,35.4575,35.4575,101700.0
2015-03-03 14:50:00,43.03,43.04,42.97,43.03,134300.0,35.4575,35.4657,35.408,35.4575,134300.0
2015-03-03 14:55:00,43.03,43.06,43.03,43.05,49000.0,35.4575,35.4822,35.4575,35.474,49000.0
2015-03-03 15:00:00,43.05,43.08,43.04,43.08,68000.0,35.474,35.4987,35.4657,35.4987,68000.0
2015-03-03 15:05:00,43.07,43.1,43.02,43.02,90100.0,35.4905,35.5152,35.4493,35.4493,90100.0
2015-03-03 15:10:00,43.02,43.05,43.01,43.02,92600.0,35.4493,35.474,35.441,35.4493,92600.0
2015-03-03 15:15:00,43.02,43.05,43.01,43.03,98500.0,35.4493,35.474,35.441,35.4575,98500.0
2015-03-03 15:20:00,43.04,43.06,43.01,43.04,81700.0,35.4657,35.4822,35.441,35.4657,81700.0
2015-03-03 15:25:00,43.05,43.06,43.02,43.05,111000.0,35.474,35.4822,35.4493,35.474,111000.0
2015-03-03 15:30:00,43.05,43.06,43.02,43.06,97600.0,35.474,35.4822,35.4493,35.4822,97600.0
2015-03-03 15:35:00,43.05,43.06,43.01,43.03,122100.0,35.474,35.4822,35.441,35.4575,122100.0
2015-03-03 15:40:00,43.04,43.05,42.99,43.01,117900.0,35.4657,35.474,35.4245,35.441,117900.0
2015-03-03 15:45:00,43.01,43.06,43.0,43.06,118000.0,35.441,35.4822,35.4328,35.4822,118000.0
2015-03-03 15:50:00,43.06,43.1,43.05,43.09,156600.0,35.4822,35.5152,35.474,35.5069,156600.0
2015-03-03 15:55:00,43.09,43.11,43.08,43.11,288600.0,35.5069,35.5234,35.4987,35.5234,288600.0
2015-03-04 09:30:00,43.08,43.09,42.71,42.71,307900.0,35.4987,35.5069,35.1938,35.1938,307900.0
2015-03-04 09:35:00,42.71,42.9,42.68,42.88,180700.0,35.1938,35.3504,35.1691,35.3339,180700.0
2015-03-04 09:40:00,42.88,42.88,42.75,42.76,225400.0,35.3339,35.3339,35.2268,35.235,225400.0
2015-03-04 09:45:00,42.76,42.94,42.74,42.9,164400.0,35.235,35.3833,35.2185,35.3504,164400.0
2015-03-04 09:50:00,42.88,42.94,42.8,42.82,186800.0,35.3339,35.3833,35.268,35.2844,186800.0
2015-03-04 09:55:00,42.83,42.86,42.77,42.85,149900.0,35.2927,35.3174,35.2432,35.3092,149900.0
2015-03-04 10:00:00,42.85,42.94,42.82,42.89,187100.0,35.3092,35.3833,35.2844,35.3421,187100.0
2015-03-04 10:05:00,42.89,42.95,42.85,42.94,108200.0,35.3421,35.3916,35.3092,35.3833,108200.0
2015-03-04 10:10:00,42.93,42.94,42.89,42.89,134300.0,35.3751,35.3833,35.3421,35.3421,134300.0
2015-03-04 10:15:00,42.89,42.92,42.84,42.91,102700.0,35.3421,35.3668,35.3009,35.3586,102700.0
2015-03-04 10:20:00,42.91,42.97,42.89,42.93,128800.0,35.3586,35.408,35.3421,35.3751,128800.0
2015-03-04 10:25:00,42.93,42.96,42.9,42.91,88500.0,35.3751,35.3998,35.3504,35.3586,88500.0
2015-03-04 10:30:00,42.9,42.9,42.69,42.77,457800.0,35.3504,35.3504,35.1773,35.2432,457800.0
2015-03-04 10:35:00,42.75,42.76,42.59,42.65,238500.0,35.2268,35.235,35.0949,35.1444,238500.0
2015-03-04 10:40:00,42.64,42.66,42.6,42.64,155200.0,35.1361,35.1526,35.1032,35.1361,155200.0
2015-03-04 10:45:00,42.64,42.66,42.51,42.54,331100.0,35.1361,35.1526,35.029,35.0537,331100.0
2015-03-04 10:50:00,42.53,42.55,42.47,42.5,176200.0,35.0455,35.062,34.996,35.0208,176200.0
2015-03-04 10:55:00,42.5,42.58,42.5,42.55,107900.0,35.0208,35.0867,35.0208,35.062,107900.0
2015-03-04 11:00:00,42.55,42.55,42.47,42.5,105400.0,35.062,35.062,34.996,35.0208,105400.0
2015-03-04 11:05:00,42.5,42.55,42.44,42.52,148700.0,35.0208,35.062,34.9713,35.0372,148700.0
2015-03-04 11:10:00,42.53,42.54,42.47,42.51,129100.0,35.0455,35.0537,34.996,35.029,129100.0
2015-03-04 11:15:00,42.52,42.54,42.48,42.5,117200.0,35.0372,35.0537,35.0043,35.0208,117200.0
2015-03-04 11:20:00,42.5,42.55,42.49,42.55,130000.0,35.0208,35.062,35.0125,35.062,130000.0
2015-03-04 11:25:00,42.55,42.58,42.52,42.55,82200.0,35.062,35.0867,35.0372,35.062,82200.0
2015-03-04 11:30:00,42.55,42.62,42.53,42.59,130700.0,35.062,35.1196,35.0455,35.0949,130700.0
2015-03-04 11:35:00,42.59,42.64,42.59,42.6,67900.0,35.0949,35.1361,35.0949,35.1032,67900.0
2015-03-04 11:40:00,42.6,42.63,42.58,42.61,76300.0,35.1032,35.1279,35.0867,35.1114,76300.0
2015-03-04 11:45:00,42.62,42.63,42.59,42.62,91100.0,35.1196,35.1279,35.0949,35.1196,91100.0
2015-03-04 11:50:00,42.62,42.64,42.56,42.57,60500.0,35.1196,35.1361,35.0702,35.0784,60500.0
2015-03-04 11:55:00,42.56,42.6,42.54,42.58,136100.0,35.0702,35.1032,35.0537,35.0867,136100.0
2015-03-04 12:00:00,42.58,42.6,42.55,42.58,70900.0,35.0867,35.1032,35.062,35.0867,70900.0
2015-03-04 12:05:00,42.59,42.61,42.56,42.57,110600.0,35.0949,35.1114,35.0702,35.0784,110600.0
2015-03-04 12:10:00,42.57,42.66,42.55,42.64,100600.0,35.0784,35.1526,35.062,35.1361,100600.0
2015-03-04 12:15:00,42.65,42.67,42.6,42.67,149000.0,35.1444,35.1608,35.1032,35.1608,149000.0
2015-03-04 12:20:00,42.66,42.76,42.65,42.75,138300.0,35.1526,35.235,35.1444,35.2268,138300.0
2015-03-04 12:25:00,42.76,42.76,42.66,42.69,113200.0,35.235,35.235,35.1526,35.1773,113200.0
2015-03-04 12:30:00,42.68,42.73,42.68,42.72,82800.0,35.1691,35.2103,35.1691,35.202,82800.0
2015-03-04 12:35:00,42.73,42.75,42.64,42.65,114000.0,35.2103,35.2268,35.1361,35.1444,114000.0
2015-03-04 12:40:00,42.65,42.7,42.62,42.7,99000.0,35.1444,35.1856,35.1196,35.1856,99000.0
2015-03-04 12:45:00,42.69,42.76,42.65,42.65,155900.0,35.1773,35.235,35.1444,35.1444,155900.0
2015-03-04 12:50:00,42.65,42.69,42.62,42.65,89700.0,35.1444,35.1773,35.1196,35.1444,89700.0
2015-03-04 12:55:00,42.66,42.72,42.64,42.69,74300.0,35.1526,35.202,35.1361,35.1773,74300.0
2015-03-04 13:00:00,42.68,42.72,42.66,42.68,86300.0,35.1691,35.202,35.1526,35.1691,86300.0
2015-03-04 13:05:00,42.68,42.7,42.66,42.68,96800.0,35.1691,35.1856,35.1526,35.1691,96800.0
2015-03-04 13:10:00,42.68,42.73,42.67,42.73,71700.0,35.1691,35.2103,35.1608,35.2103,71700.0
2015-03-04 13:15:00,42.73,42.73,42.67,42.67,55600.0,35.2103,35.2103,35.1608,35.1608,55600.0
2015-03-04 13:20:00,42.67,42.72,42.62,42.63,92400.0,35.1608,35.202,35.1196,35.1279,92400.0
2015-03-04 13:25:00,42.64,42.64,42.56,42.64,78800.0,35.1361,35.1361,35.0702,35.1361,78800.0
2015-03-04 13:30:00,42.64,42.65,42.55,42.58,78500.0,35.1361,35.1444,35.062,35.0867,78500.0
2015-03-04 13:35:00,42.59,42.59,42.54,42.55,89700.0,35.0949,35.0949,35.0537,35.062,89700.0
2015-03-04 13:40:00,42.55,42.57,42.52,42.55,72400.0,35.062,35.0784,35.0372,35.062,72400.0
2015-03-04 13:45:00,42.55,42.56,42.52,42.55,140800.0,35.062,35.0702,35.0372,35.062,140800.0
2015-03-04 13:50:00,42.56,42.57,42.53,42.54,64900.0,35.0702,35.0784,35.0455,35.0537,64900.0
2015-03-04 13:55:00,42.55,42.55,42.51,42.55,98200.0,35.062,35.062,35.029,35.062,98200.0
2015-03-04 14:00:00,42.55,42.67,42.55,42.66,174800.0,35.062,35.1608,35.062,35.1526,174800.0
2015-03-04 14:05:00,42.66,42.75,42.63,42.71,245100.0,35.1526,35.2268,35.1279,35.1938,245100.0
2015-03-04 14:10:00,42.7,42.76,42.7,42.71,148100.0,35.1856,35.235,35.1856,35.1938,148100.0
2015-03-04 14:15:00,42.71,42.76,42.7,42.73,97000.0,35.1938,35.235,35.1856,35.2103,97000.0
2015-03-04 14:20:00,42.73,42.74,42.69,42.72,96800.0,35.2103,35.2185,35.1773,35.202,96800.0
2015-03-04 14:25:00,42.72,42.73,42.69,42.69,71900.0,35.202,35.2103,35.1773,35.1773,71900.0
2015-03-04 14:30:00,42.7,42.75,42.67,42.75,79100.0,35.1856,35.2268,35.1608,35.2268,79100.0
2015-03-04 14:35:00,42.76,42.77,42.7,42.72,92600.0,35.235,35.2432,35.1856,35.202,92600.0
2015-03-04 14:40:00,42.72,42.86,42.72,42.86,129000.0,35.202,35.3174,35.202,35.3174,129000.0
2015-03-04 14:45:00,42.86,42.91,42.84,42.9,113400.0,35.3174,35.3586,35.3009,35.3504,113400.0
2015-03-04 14:50:00,42.9,42.99,42.9,42.98,123000.0,35.3504,35.4245,35.3504,35.4163,123000.0
2015-03-04 14:55:00,42.97,43.09,42.97,43.08,206200.0,35.408,35.5069,35.408,35.4987,206200.0
2015-03-04 15:00:00,43.08,43.09,43.03,43.03,139200.0,35.4987,35.5069,35.4575,35.4575,139200.0
2015-03-04 15:05:00,43.03,43.05,42.98,43.02,143900.0,35.4575,35.474,35.4163,35.4493,143900.0
2015-03-04 15:10:00,43.03,43.07,43.03,43.04,117100.0,35.4575,35.4905,35.4575,35.4657,117100.0
2015-03-04 15:15:00,43.05,43.08,43.03,43.05,106500.0,35.474,35.4987,35.4575,35.474,106500.0
2015-03-04 15:20:00,43.05,43.09,43.04,43.09,86800.0,35.474,35.5069,35.4657,35.5069,86800.0
2015-03-04 15:25:00,43.09,43.11,43.05,43.09,170700.0,35.5069,35.5234,35.474,35.5069,170700.0
2015-03-04 15:30:00,43.09,43.21,43.09,43.16,161700.0,35.5069,35.6058,35.5069,35.5646,161700.0
2015-03-04 15:35:00,43.15,43.18,43.12,43.12,91800.0,35.5564,35.5811,35.5317,35.5317,91800.0
2015-03-04 15:40:00,43.12,43.16,43.09,43.14,212300.0,35.5317,35.5646,35.5069,35.5481,212300.0
2015-03-04 15:45:00,43.14,43.16,43.1,43.12,185300.0,35.5481,35.5646,35.5152,35.5317,185300.0
2015-03-04 15:50:00,43.13,43.14,43.09,43.1,179000.0,35.5399,35.5481,35.5069,35.5152,179000.0
2015-03-04 15:55:00,43.1,43.11,43.06,43.08,387700.0,35.5152,35.5234,35.4822,35.4987,387700.0
2015-03-05 09:30:00,42.55,42.83,42.51,42.72,294000.0,35.062,35.2927,35.029,35.202,294000.0
2015-03-05 09:35:00,42.72,42.87,42.66,42.7,347900.0,35.202,35.3256,35.1526,35.1856,347900.0
2015-03-05 09:40:00,42.7,42.74,42.6,42.61,179200.0,35.1856,35.2185,35.1032,35.1114,179200.0
2015-03-05 09:45:00,42.62,42.68,42.6,42.63,78700.0,35.1196,35.1691,35.1032,35.1279,78700.0
2015-03-05 09:50:00,42.64,42.71,42.59,42.71,174000.0,35.1361,35.1938,35.0949,35.1938,174000.0
2015-03-05 09:55:00,42.7,42.78,42.69,42.76,121800.0,35.1856,35.2515,35.1773,35.235,121800.0
2015-03-05 10:00:00,42.75,42.77,42.67,42.69,225300.0,35.2268,35.2432,35.1608,35.1773,225300.0
2015-03-05 10:05:00,42.68,42.71,42.62,42.64,84500.0,35.1691,35.1938,35.1196,35.1361,84500.0
2015-03-05 10:10:00,42.64,42.7,42.61,42.69,172300.0,35.1361,35.1856,35.1114,35.1773,172300.0
2015-03-05 10:15:00,42.68,42.7,42.64,42.65,86000.0,35.1691,35.1856,35.1361,35.1444,86000.0
2015-03-05 10:20:00,42.65,42.66,42.6,42.62,84300.0,35.1444,35.1526,35.1032,35.1196,84300.0
2015-03-05 10:25:00,42.62,42.62,42.59,42.61,101700.0,35.1196,35.1196,35.0949,35.1114,101700.0
2015-03-05 10:30:00,42.62,42.64,42.59,42.62,66200.0,35.1196,35.1361,35.0949,35.1196,66200.0
2015-03-05 10:35:00,42.63,42.7,42.62,42.68,152200.0,35.1279,35.1856,35.1196,35.1691,152200.0
2015-03-05 10:40:00,42.68,42.78,42.67,42.75,141400.0,35.1691,35.2515,35.1608,35.2268,141400.0
2015-03-05 10:45:00,42.75,42.78,42.73,42.75,76800.0,35.2268,35.2515,35.2103,35.2268,76800.0
2015-03-05 10:50:00,42.76,42.85,42.74,42.85,108000.0,35.235,35.3092,35.2185,35.3092,108000.0
2015-03-05 10:55:00,42.85,42.93,42.85,42.87,123400.0,35.3092,35.3751,35.3092,35.3256,123400.0
2015-03-05 11:00:00,42.86,42.86,42.79,42.84,136500.0,35.3174,35.3174,35.2597,35.3009,136500.0
2015-03-05 11:05:00,42.84,42.85,42.78,42.83,145300.0,35.3009,35.3092,35.2515,35.2927,145300.0
2015-03-05 11:10:00,42.83,42.85,42.78,42.84,56100.0,35.2927,35.3092,35.2515,35.3009,56100.0
2015-03-05 11:15:00,42.84,42.88,42.83,42.87,60600.0,35.3009,35.3339,35.2927,35.3256,60600.0
2015-03-05 11:20:00,42.87,42.87,42.79,42.8,86400.0,35.3256,35.3256,35.2597,35.268,86400.0
2015-03-05 11:25:00,42.8,42.84,42.8,42.82,43700.0,35.268,35.3009,35.268,35.2844,43700.0
2015-03-05 11:30:00,42.82,42.83,42.8,42.81,40000.0,35.2844,35.2927,35.268,35.2762,40000.0
2015-03-05 11:35:00,42.81,42.86,42.81,42.84,46800.0,35.2762,35.3174,35.2762,35.3009,46800.0
2015-03-05 11:40:00,42.84,42.88,42.83,42.85,40000.0,35.3009,35.3339,35.2927,35.3092,40000.0
2015-03-05 11:45:00,42.86,42.86,42.79,42.8,66100.0,35.3174,35.3174,35.2597,35.268,66100.0
2015-03-05 11:50:00,42.8,42.87,42.8,42.84,26100.0,35.268,35.3256,35.268,35.3009,26100.0
2015-03-05 11:55:00,42.84,42.9,42.83,42.88,59200.0,35.3009,35.3504,35.2927,35.3339,59200.0
2015-03-05 12:00:00,42.88,42.9,42.84,42.9,49200.0,35.3339,35.3504,35.3009,35.3504,49200.0
2015-03-05 12:05:00,42.89,42.95,42.89,42.91,77600.0,35.3421,35.3916,35.3421,35.3586,77600.0
2015-03-05 12:10:00,42.91,42.93,42.88,42.91,56900.0,35.3586,35.3751,35.3339,35.3586,56900.0
2015-03-05 12:15:00,42.91,42.93,42.89,42.9,67100.0,35.3586,35.3751,35.3421,35.3504,67100.0
2015-03-05 12:20:00,42.9,42.9,42.86,42.89,63300.0,35.3504,35.3504,35.3174,35.3421,63300.0
2015-03-05 12:25:00,42.88,42.89,42.83,42.83,52100.0,35.3339,35.3421,35.2927,35.2927,52100.0
2015-03-05 12:30:00,42.84,42.88,42.82,42.88,35400.0,35.3009,35.3339,35.2844,35.3339,35400.0
2015-03-05 12:35:00,42.88,42.92,42.86,42.89,42600.0,35.3339,35.3668,35.3174,35.3421,42600.0
2015-03-05 12:40:00,42.9,42.93,42.89,42.91,34900.0,35.3504,35.3751,35.3421,35.3586,34900.0
2015-03-05 12:45:00,42.91,42.92,42.88,42.9,40400.0,35.3586,35.3668,35.3339,35.3504,40400.0
2015-03-05 12:50:00,42.89,42.9,42.86,42.87,51800.0,35.3421,35.3504,35.3174,35.3256,51800.0
2015-03-05 12:55:00,42.86,42.87,42.82,42.82,59400.0,35.3174,35.3256,35.2844,35.2844,59400.0
2015-03-05 13:00:00,42.82,42.83,42.79,42.8,52800.0,35.2844,35.2927,35.2597,35.268,52800.0
2015-03-05 13:05:00,42.8,42.88,42.8,42.87,35200.0,35.268,35.3339,35.268,35.3256,35200.0
2015-03-05 13:10:00,42.86,42.87,42.83,42.85,48600.0,35.3174,35.3256,35.2927,35.3092,48600.0
2015-03-05 13:15:00,42.86,42.86,42.83,42.86,33000.0,35.3174,35.3174,35.2927,35.3174,33000.0
2015-03-05 13:20:00,42.86,42.89,42.84,42.88,36700.0,35.3174,35.3421,35.3009,35.3339,36700.0
2015-03-05 13:25:00,42.88,42.9,42.86,42.88,36800.0,35.3339,35.3504,35.3174,35.3339,36800.0
2015-03-05 13:30:00,42.87,42.9,42.86,42.9,40600.0,35.3256,35.3504,35.3174,35.3504,40600.0
2015-03-05 13:35:00,42.9,42.93,42.89,42.91,65500.0,35.3504,35.3751,35.3421,35.3586,65500.0
2015-03-05 13:40:00,42.9,42.9,42.85,42.87,110400.0,35.3504,35.3504,35.3092,35.3256,110400.0
2015-03-05 13:45:00,42.87,42.9,42.85,42.89,47700.0,35.3256,35.3504,35.3092,35.3421,47700.0
2015-03-05 13:50:00,42.88,42.94,42.87,42.94,68500.0,35.3339,35.3833,35.3256,35.3833,68500.0
2015-03-05 13:55:00,42.94,42.94,42.91,42.92,48200.0,35.3833,35.3833,35.3586,35.3668,48200.0
2015-03-05 14:00:00,42.93,43.0,42.92,42.99,120800.0,35.3751,35.4328,35.3668,35.4245,120800.0
2015-03-05 14:05:00,43.0,43.02,42.99,43.01,84000.0,35.4328,35.4493,35.4245,35.441,84000.0
2015-03-05 14:10:00,43.0,43.01,42.96,42.96,111000.0,35.4328,35.441,35.3998,35.3998,111000.0
2015-03-05 14:15:00,42.97,42.98,42.95,42.96,57000.0,35.408,35.4163,35.3916,35.3998,57000.0
2015-03-05 14:20:00,42.96,42.97,42.88,42.93,59300.0,35.3998,35.408,35.3339,35.3751,59300.0
2015-03-05 14:25:00,42.92,42.94,42.92,42.94,35800.0,35.3668,35.3833,35.3668,35.3833,35800.0
2015-03-05 14:30:00,42.93,42.95,42.91,42.93,39100.0,35.3751,35.3916,35.3586,35.3751,39100.0
2015-03-05 14:35:00,42.93,42.97,42.93,42.96,58300.0,35.3751,35.408,35.3751,35.3998,58300.0
2015-03-05 14:40:00,42.96,42.96,42.91,42.93,25300.0,35.3998,35.3998,35.3586,35.3751,25300.0
2015-03-05 14:45:00,42.92,42.97,42.92,42.94,30400.0,35.3668,35.408,35.3668,35.3833,30400.0
2015-03-05 14:50:00,42.94,42.98,42.94,42.97,39100.0,35.3833,35.4163,35.3833,35.408,39100.0
2015-03-05 14:55:00,42.97,42.98,42.95,42.96,35200.0,35.408,35.4163,35.3916,35.3998,35200.0
2015-03-05 15:00:00,42.97,42.97,42.92,42.96,52800.0,35.408,35.408,35.3668,35.3998,52800.0
2015-03-05 15:05:00,42.96,42.97,42.94,42.94,50400.0,35.3998,35.408,35.3833,35.3833,50400.0
2015-03-05 15:10:00,42.95,42.97,42.93,42.95,37200.0,35.3916,35.408,35.3751,35.3916,37200.0
2015-03-05 15:15:00,42.95,42.96,42.91,42.91,50700.0,35.3916,35.3998,35.3586,35.3586,50700.0
2015-03-05 15:20:00,42.92,42.98,42.92,42.98,51700.0,35.3668,35.4163,35.3668,35.4163,51700.0
2015-03-05 15:25:00,42.98,42.98,42.94,42.95,37300.0,35.4163,35.4163,35.3833,35.3916,37300.0
2015-03-05 15:30:00,42.95,42.96,42.9,42.91,85600.0,35.3916,35.3998,35.3504,35.3586,85600.0
2015-03-05 15:35:00,42.92,42.94,42.91,42.93,45900.0,35.3668,35.3833,35.3586,35.3751,45900.0
2015-03-05 15:40:00,42.94,43.01,42.93,43.0,153500.0,35.3833,35.441,35.3751,35.4328,153500.0
2015-03-05 15:45:00,42.99,43.01,42.97,42.99,150700.0,35.4245,35.441,35.408,35.4245,150700.0
2015-03-05 15:50:00,42.99,43.01,42.98,43.0,95000.0,35.4245,35.441,35.4163,35.4328,95000.0
2015-03-05 15:55:00,43.0,43.02,42.94,42.96,415900.0,35.4328,35.4493,35.3833,35.3998,415900.0
2015-03-06 09:30:00,42.65,42.65,42.36,42.63,319000.0,35.1444,35.1444,34.9054,35.1279,319000.0
2015-03-06 09:35:00,42.63,42.81,42.63,42.73,136800.0,35.1279,35.2762,35.1279,35.2103,136800.0
2015-03-06 09:40:00,42.74,42.92,42.74,42.77,114300.0,35.2185,35.3668,35.2185,35.2432,114300.0
2015-03-06 09:45:00,42.78,42.8,42.63,42.75,122700.0,35.2515,35.268,35.1279,35.2268,122700.0
2015-03-06 09:50:00,42.76,42.76,42.55,42.55,153900.0,35.235,35.235,35.062,35.062,153900.0
2015-03-06 09:55:00,42.55,42.73,42.55,42.66,147600.0,35.062,35.2103,35.062,35.1526,147600.0
2015-03-06 10:00:00,42.66,42.7,42.58,42.58,202300.0,35.1526,35.1856,35.0867,35.0867,202300.0
2015-03-06 10:05:00,42.58,42.62,42.54,42.57,93900.0,35.0867,35.1196,35.0537,35.0784,93900.0
2015-03-06 10:10:00,42.57,42.63,42.55,42.58,205700.0,35.0784,35.1279,35.062,35.0867,205700.0
2015-03-06 10:15:00,42.58,42.69,42.56,42.68,102400.0,35.0867,35.1773,35.0702,35.1691,102400.0
2015-03-06 10:20:00,42.68,42.71,42.6,42.67,63100.0,35.1691,35.1938,35.1032,35.1608,63100.0
2015-03-06 10:25:00,42.68,42.73,42.66,42.68,82200.0,35.1691,35.2103,35.1526,35.1691,82200.0
2015-03-06 10:30:00,42.68,42.73,42.67,42.73,73700.0,35.1691,35.2103,35.1608,35.2103,73700.0
2015-03-06 10:35:00,42.73,42.76,42.7,42.71,74600.0,35.2103,35.235,35.1856,35.1938,74600.0
2015-03-06 10:40:00,42.72,42.74,42.68,42.72,56300.0,35.202,35.2185,35.1691,35.202,56300.0
2015-03-06 10:45:00,42.72,42.72,42.63,42.66,58600.0,35.202,35.202,35.1279,35.1526,58600.0
2015-03-06 10:50:00,42.65,42.7,42.6,42.65,52000.0,35.1444,35.1856,35.1032,35.1444,52000.0
2015-03-06 10:55:00,42.66,42.67,42.61,42.61,88500.0,35.1526,35.1608,35.1114,35.1114,88500.0
2015-03-06 11:00:00,42.6,42.62,42.52,42.53,87300.0,35.1032,35.1196,35.0372,35.0455,87300.0
2015-03-06 11:05:00,42.53,42.57,42.51,42.54,71100.0,35.0455,35.0784,35.029,35.0537,71100.0
2015-03-06 11:10:00,42.54,42.59,42.53,42.54,66900.0,35.0537,35.0949,35.0455,35.0537,66900.0
2015-03-06 11:15:00,42.54,42.58,42.53,42.56,71300.0,35.0537,35.0867,35.0455,35.0702,71300.0
2015-03-06 11:20:00,42.57,42.57,42.52,42.53,100000.0,35.0784,35.0784,35.0372,35.0455,100000.0
2015-03-06 11:25:00,42.54,42.61,42.54,42.56,122500.0,35.0537,35.1114,35.0537,35.0702,122500.0
2015-03-06 11:30:00,42.55,42.59,42.52,42.54,61400.0,35.062,35.0949,35.0372,35.0537,61400.0
2015-03-06 11:35:00,42.54,42.54,42.48,42.5,100100.0,35.0537,35.0537,35.0043,35.0208,100100.0
2015-03-06 11:40:00,42.5,42.52,42.43,42.44,124300.0,35.0208,35.0372,34.9631,34.9713,124300.0
2015-03-06 11:45:00,42.44,42.46,42.41,42.46,76200.0,34.9713,34.9878,34.9466,34.9878,76200.0
2015-03-06 11:50:00,42.46,42.53,42.44,42.5,50500.0,34.9878,35.0455,34.9713,35.0208,50500.0
2015-03-06 11:55:00,42.51,42.55,42.48,42.52,84100.0,35.029,35.062,35.0043,35.0372,84100.0
2015-03-06 12:00:00,42.51,42.53,42.5,42.51,60000.0,35.029,35.0455,35.0208,35.029,60000.0
2015-03-06 12:05:00,42.52,42.54,42.49,42.54,70600.0,35.0372,35.0537,35.0125,35.0537,70600.0
2015-03-06 12:10:00,42.54,42.56,42.49,42.55,88400.0,35.0537,35.0702,35.0125,35.062,88400.0
2015-03-06 12:15:00,42.54,42.56,42.47,42.48,95200.0,35.0537,35.0702,34.996,35.0043,95200.0
2015-03-06 12:20:00,42.48,42.48,42.39,42.4,142500.0,35.0043,35.0043,34.9301,34.9384,142500.0
2015-03-06 12:25:00,42.4,42.45,42.39,42.44,122900.0,34.9384,34.9796,34.9301,34.9713,122900.0
2015-03-06 12:30:00,42.44,42.46,42.4,42.43,102100.0,34.9713,34.9878,34.9384,34.9631,102100.0
2015-03-06 12:35:00,42.43,42.44,42.39,42.41,125900.0,34.9631,34.9713,34.9301,34.9466,125900.0
2015-03-06 12:40:00,42.41,42.43,42.39,42.41,86500.0,34.9466,34.9631,34.9301,34.9466,86500.0
2015-03-06 12:45:00,42.41,42.41,42.37,42.37,107600.0,34.9466,34.9466,34.9136,34.9136,107600.0
2015-03-06 12:50:00,42.37,42.42,42.35,42.39,288400.0,34.9136,34.9548,34.8972,34.9301,288400.0
2015-03-06 12:55:00,42.39,42.5,42.38,42.5,196500.0,34.9301,35.0208,34.9219,35.0208,196500.0
2015-03-06 13:00:00,42.49,42.54,42.47,42.5,149600.0,35.0125,35.0537,34.996,35.0208,149600.0
2015-03-06 13:05:00,42.51,42.53,42.44,42.46,93600.0,35.029,35.0455,34.9713,34.9878,93600.0
2015-03-06 13:10:00,42.46,42.49,42.44,42.47,97200.0,34.9878,35.0125,34.9713,34.996,97200.0
2015-03-06 13:15:00,42.47,42.52,42.47,42.49,79600.0,34.996,35.0372,34.996,35.0125,79600.0
2015-03-06 13:20:00,42.5,42.51,42.47,42.48,93000.0,35.0208,35.029,34.996,35.0043,93000.0
2015-03-06 13:25:00,42.48,42.51,42.47,42.49,128200.0,35.0043,35.029,34.996,35.0125,128200.0
2015-03-06 13:30:00,42.49,42.51,42.43,42.44,103700.0,35.0125,35.029,34.9631,34.9713,103700.0
2015-03-06 13:35:00,42.43,42.45,42.39,42.4,117400.0,34.9631,34.9796,34.9301,34.9384,117400.0
2015-03-06 13:40:00,42.4,42.44,42.39,42.44,112800.0,34.9384,34.9713,34.9301,34.9713,112800.0
2015-03-06 13:45:00,42.43,42.44,42.38,42.42,128000.0,34.9631,34.9713,34.9219,34.9548,128000.0
2015-03-06 13:50:00,42.43,42.45,42.41,42.43,72300.0,34.9631,34.9796,34.9466,34.9631,72300.0
2015-03-06 13:55:00,42.43,42.47,42.42,42.47,65300.0,34.9631,34.996,34.9548,34.996,65300.0
2015-03-06 14:00:00,42.47,42.53,42.46,42.52,71800.0,34.996,35.0455,34.9878,35.0372,71800.0
2015-03-06 14:05:00,42.53,42.55,42.44,42.47,145800.0,35.0455,35.062,34.9713,34.996,145800.0
2015-03-06 14:10:00,42.47,42.51,42.46,42.49,72300.0,34.996,35.029,34.9878,35.0125,72300.0
2015-03-06 14:15:00,42.49,42.54,42.41,42.44,97500.0,35.0125,35.0537,34.9466,34.9713,97500.0
2015-03-06 14:20:00,42.44,42.46,42.4,42.44,105200.0,34.9713,34.9878,34.9384,34.9713,105200.0
2015-03-06 14:25:00,42.45,42.47,42.41,42.44,83100.0,34.9796,34.996,34.9466,34.9713,83100.0
2015-03-06 14:30:00,42.44,42.46,42.42,42.44,87600.0,34.9713,34.9878,34.9548,34.9713,87600.0
2015-03-06 14:35:00,42.43,42.46,42.38,42.38,148600.0,34.9631,34.9878,34.9219,34.9219,148600.0
2015-03-06 14:40:00,42.38,42.39,42.31,42.34,112600.0,34.9219,34.9301,34.8642,34.8889,112600.0
2015-03-06 14:45:00,42.34,42.36,42.32,42.33,73000.0,34.8889,34.9054,34.8724,34.8807,73000.0
2015-03-06 14:50:00,42.32,42.35,42.29,42.32,163000.0,34.8724,34.8972,34.8477,34.8724,163000.0
2015-03-06 14:55:00,42.32,42.33,42.25,42.26,86500.0,34.8724,34.8807,34.8148,34.823,86500.0
2015-03-06 15:00:00,42.26,42.28,42.24,42.27,171200.0,34.823,34.8395,34.8065,34.8312,171200.0
2015-03-06 15:05:00,42.27,42.29,42.24,42.25,242800.0,34.8312,34.8477,34.8065,34.8148,242800.0
2015-03-06 15:10:00,42.25,42.26,42.2,42.21,142100.0,34.8148,34.823,34.7736,34.7818,142100.0
2015-03-06 15:15:00,42.21,42.22,42.12,42.14,144700.0,34.7818,34.79,34.7076,34.7241,144700.0
2015-03-06 15:20:00,42.13,42.16,42.1,42.16,195400.0,34.7159,34.7406,34.6912,34.7406,195400.0
2015-03-06 15:25:00,42.17,42.18,42.12,42.15,225400.0,34.7488,34.7571,34.7076,34.7324,225400.0
2015-03-06 15:30:00,42.15,42.21,42.12,42.12,379600.0,34.7324,34.7818,34.7076,34.7076,379600.0
2015-03-06 15:35:00,42.12,42.17,42.11,42.14,174400.0,34.7076,34.7488,34.6994,34.7241,174400.0
2015-03-06 15:40:00,42.14,42.17,42.1,42.15,312100.0,34.7241,34.7488,34.6912,34.7324,312100.0
2015-03-06 15:45:00,42.14,42.23,42.14,42.22,390100.0,34.7241,34.7983,34.7241,34.79,390100.0
2015-03-06 15:50:00,42.22,42.32,42.22,42.3,503100.0,34.79,34.8724,34.79,34.856,503100.0
2015-03-06 15:55:00,42.3,42.39,42.29,42.37,1258100.0,34.856,34.9301,34.8477,34.9136,1258100.0
2015-03-09 09:30:00,42.11,42.31,42.05,42.18,376700.0,34.6994,34.8642,34.65,34.7571,376700.0
2015-03-09 09:35:00,42.17,42.19,41.93,42.01,382900.0,34.7488,34.7653,34.5511,34.617,382900.0
2015-03-09 09:40:00,42.0,42.01,41.84,41.87,286000.0,34.6088,34.617,34.4769,34.5016,286000.0
2015-03-09 09:45:00,41.88,41.88,41.81,41.83,129700.0,34.5099,34.5099,34.4522,34.4687,129700.0
2015-03-09 09:50:00,41.83,41.94,41.81,41.91,161700.0,34.4687,34.5593,34.4522,34.5346,161700.0
2015-03-09 09:55:00,41.91,42.02,41.89,42.0,283700.0,34.5346,34.6252,34.5181,34.6088,283700.0
2015-03-09 10:00:00,42.01,42.26,42.01,42.22,251600.0,34.617,34.823,34.617,34.79,251600.0
2015-03-09 10:05:00,42.23,42.55,42.2,42.54,420100.0,34.7983,35.062,34.7736,35.0537,420100.0
2015-03-09 10:10:00,42.55,42.55,42.34,42.39,207900.0,35.062,35.062,34.8889,34.9301,207900.0
2015-03-09 10:15:00,42.38,42.57,42.33,42.57,294600.0,34.9219,35.0784,34.8807,35.0784,294600.0
2015-03-09 10:20:00,42.56,42.58,42.47,42.48,142300.0,35.0702,35.0867,34.996,35.0043,142300.0
2015-03-09 10:25:00,42.47,42.47,42.4,42.42,100000.0,34.996,34.996,34.9384,34.9548,100000.0
2015-03-09 10:30:00,42.42,42.58,42.41,42.58,172500.0,34.9548,35.0867,34.9466,35.0867,172500.0
2015-03-09 10:35:00,42.57,42.68,42.57,42.63,210600.0,35.0784,35.1691,35.0784,35.1279,210600.0
2015-03-09 10:40:00,42.63,42.66,42.59,42.64,120700.0,35.1279,35.1526,35.0949,35.1361,120700.0
2015-03-09 10:45:00,42.63,42.72,42.63,42.67,213200.0,35.1279,35.202,35.1279,35.1608,213200.0
2015-03-09 10:50:00,42.66,42.76,42.64,42.65,198900.0,35.1526,35.235,35.1361,35.1444,198900.0
2015-03-09 10:55:00,42.66,42.67,42.59,42.59,167000.0,35.1526,35.1608,35.0949,35.0949,167000.0
2015-03-09 11:00:00,42.59,42.67,42.57,42.6,199700.0,35.0949,35.1608,35.0784,35.1032,199700.0
2015-03-09 11:05:00,42.59,42.67,42.59,42.64,197500.0,35.0949,35.1608,35.0949,35.1361,197500.0
2015-03-09 11:10:00,42.64,42.67,42.56,42.57,144400.0,35.1361,35.1608,35.0702,35.0784,144400.0
2015-03-09 11:15:00,42.57,42.63,42.57,42.61,155400.0,35.0784,35.1279,35.0784,35.1114,155400.0
2015-03-09 11:20:00,42.61,42.63,42.55,42.58,115400.0,35.1114,35.1279,35.062,35.0867,115400.0
2015-03-09 11:25:00,42.58,42.65,42.58,42.61,114500.0,35.0867,35.1444,35.0867,35.1114,114500.0
2015-03-09 11:30:00,42.6,42.64,42.59,42.63,138400.0,35.1032,35.1361,35.0949,35.1279,138400.0
2015-03-09 11:35:00,42.62,42.66,42.62,42.63,102800.0,35.1196,35.1526,35.1196,35.1279,102800.0
2015-03-09 11:40:00,42.62,42.62,42.53,42.53,123600.0,35.1196,35.1196,35.0455,35.0455,123600.0
2015-03-09 11:45:00,42.52,42.52,42.44,42.48,190400.0,35.0372,35.0372,34.9713,35.0043,190400.0
2015-03-09 11:50:00,42.48,42.48,42.32,42.32,81300.0,35.0043,35.0043,34.8724,34.8724,81300.0
2015-03-09 11:55:00,42.33,42.38,42.31,42.38,68400.0,34.8807,34.9219,34.8642,34.9219,68400.0
2015-03-09 12:00:00,42.39,42.41,42.25,42.25,68000.0,34.9301,34.9466,34.8148,34.8148,68000.0
2015-03-09 12:05:00,42.26,42.32,42.24,42.32,75000.0,34.823,34.8724,34.8065,34.8724,75000.0
2015-03-09 12:10:00,42.32,42.35,42.28,42.31,67500.0,34.8724,34.8972,34.8395,34.8642,67500.0
2015-03-09 12:15:00,42.32,42.44,42.31,42.44,83100.0,34.8724,34.9713,34.8642,34.9713,83100.0
2015-03-09 12:20:00,42.45,42.56,42.44,42.55,112800.0,34.9796,35.0702,34.9713,35.062,112800.0
2015-03-09 12:25:00,42.56,42.6,42.54,42.6,125300.0,35.0702,35.1032,35.0537,35.1032,125300.0
2015-03-09 12:30:00,42.59,42.61,42.56,42.59,130300.0,35.0949,35.1114,35.0702,35.0949,130300.0
2015-03-09 12:35:00,42.6,42.63,42.57,42.61,314800.0,35.1032,35.1279,35.0784,35.1114,314800.0
2015-03-09 12:40:00,42.62,42.66,42.6,42.61,161800.0,35.1196,35.1526,35.1032,35.1114,161800.0
2015-03-09 12:45:00,42.61,42.62,42.53,42.6,88000.0,35.1114,35.1196,35.0455,35.1032,88000.0
2015-03-09 12:50:00,42.6,42.63,42.58,42.6,128300.0,35.1032,35.1279,35.0867,35.1032,128300.0
2015-03-09 12:55:00,42.59,42.61,42.58,42.6,51600.0,35.0949,35.1114,35.0867,35.1032,51600.0
2015-03-09 13:00:00,42.59,42.6,42.53,42.55,60200.0,35.0949,35.1032,35.0455,35.062,60200.0
2015-03-09 13:05:00,42.55,42.56,42.47,42.47,51200.0,35.062,35.0702,34.996,34.996,51200.0
2015-03-09 13:10:00,42.47,42.5,42.41,42.42,38000.0,34.996,35.0208,34.9466,34.9548,38000.0
2015-03-09 13:15:00,42.42,42.43,42.36,42.39,81700.0,34.9548,34.9631,34.9054,34.9301,81700.0
2015-03-09 13:20:00,42.39,42.46,42.38,42.43,63400.0,34.9301,34.9878,34.9219,34.9631,63400.0
2015-03-09 13:25:00,42.44,42.44,42.36,42.38,102100.0,34.9713,34.9713,34.9054,34.9219,102100.0
2015-03-09 13:30:00,42.38,42.39,42.3,42.3,80900.0,34.9219,34.9301,34.856,34.856,80900.0
2015-03-09 13:35:00,42.3,42.38,42.26,42.35,117400.0,34.856,34.9219,34.823,34.8972,117400.0
2015-03-09 13:40:00,42.35,42.42,42.35,42.4,62300.0,34.8972,34.9548,34.8972,34.9384,62300.0
2015-03-09 13:45:00,42.4,42.47,42.39,42.45,138500.0,34.9384,34.996,34.9301,34.9796,138500.0
2015-03-09 13:50:00,42.45,42.47,42.39,42.4,126000.0,34.9796,34.996,34.9301,34.9384,126000.0
2015-03-09 13:55:00,42.41,42.41,42.35,42.36,125700.0,34.9466,34.9466,34.8972,34.9054,125700.0
2015-03-09 14:00:00,42.36,42.38,42.28,42.31,121800.0,34.9054,34.9219,34.8395,34.8642,121800.0
2015-03-09 14:05:00,42.31,42.36,42.26,42.27,156300.0,34.8642,34.9054,34.823,34.8312,156300.0
2015-03-09 14:10:00,42.26,42.3,42.23,42.26,137900.0,34.823,34.856,34.7983,34.823,137900.0
2015-03-09 14:15:00,42.26,42.3,42.23,42.24,80300.0,34.823,34.856,34.7983,34.8065,80300.0
2015-03-09 14:20:00,42.24,42.25,42.19,42.22,127200.0,34.8065,34.8148,34.7653,34.79,127200.0
2015-03-09 14:25:00,42.21,42.23,42.18,42.19,91000.0,34.7818,34.7983,34.7571,34.7653,91000.0
2015-03-09 14:30:00,42.19,42.2,42.15,42.16,145500.0,34.7653,34.7736,34.7324,34.7406,145500.0
2015-03-09 14:35:00,42.15,42.19,42.13,42.18,156100.0,34.7324,34.7653,34.7159,34.7571,156100.0
2015-03-09 14:40:00,42.18,42.19,42.15,42.17,56300.0,34.7571,34.7653,34.7324,34.7488,56300.0
2015-03-09 14:45:00,42.17,42.23,42.16,42.23,120900.0,34.7488,34.7983,34.7406,34.7983,120900.0
2015-03-09 14:50:00,42.22,42.29,42.22,42.28,116200.0,34.79,34.8477,34.79,34.8395,116200.0
2015-03-09 14:55:00,42.27,42.31,42.26,42.3,68900.0,34.8312,34.8642,34.823,34.856,68900.0
2015-03-09 15:00:00,42.29,42.33,42.28,42.32,72100.0,34.8477,34.8807,34.8395,34.8724,72100.0
2015-03-09 15:05:00,42.31,42.36,42.3,42.34,64200.0,34.8642,34.9054,34.856,34.8889,64200.0
2015-03-09 15:10:00,42.34,42.35,42.31,42.31,110400.0,34.8889,34.8972,34.8642,34.8642,110400.0
2015-03-09 15:15:00,42.31,42.32,42.25,42.25,78000.0,34.8642,34.8724,34.8148,34.8148,78000.0
2015-03-09 15:20:00,42.25,42.27,42.19,42.2,86500.0,34.8148,34.8312,34.7653,34.7736,86500.0
2015-03-09 15:25:00,42.2,42.21,42.13,42.13,110800.0,34.7736,34.7818,34.7159,34.7159,110800.0
2015-03-09 15:30:00,42.12,42.19,42.11,42.16,126500.0,34.7076,34.7653,34.6994,34.7406,126500.0
2015-03-09 15:35:00,42.16,42.19,42.13,42.17,155600.0,34.7406,34.7653,34.7159,34.7488,155600.0
2015-03-09 15:40:00,42.16,42.19,42.13,42.14,149700.0,34.7406,34.7653,34.7159,34.7241,149700.0
2015-03-09 15:45:00,42.13,42.17,42.12,42.14,143800.0,34.7159,34.7488,34.7076,34.7241,143800.0
2015-03-09 15:50:00,42.14,42.16,42.07,42.09,264800.0,34.7241,34.7406,34.6664,34.6829,264800.0
2015-03-09 15:55:00,42.09,42.09,42.04,42.05,437800.0,34.6829,34.6829,34.6417,34.65,437800.0
2015-03-10 09:30:00,41.22,41.48,41.21,41.4,451000.0,33.966,34.1803,33.9578,34.1143,451000.0
2015-03-10 09:35:00,41.4,41.8,41.39,41.79,404800.0,34.1143,34.4439,34.1061,34.4357,404800.0
2015-03-10 09:40:00,41.78,41.93,41.75,41.8,465000.0,34.4275,34.5511,34.4027,34.4439,465000.0
2015-03-10 09:45:00,41.81,41.84,41.7,41.81,328500.0,34.4522,34.4769,34.3615,34.4522,328500.0
2015-03-10 09:50:00,41.8,41.99,41.8,41.99,264800.0,34.4439,34.6005,34.4439,34.6005,264800.0
2015-03-10 09:55:00,42.0,42.11,41.97,42.06,332100.0,34.6088,34.6994,34.584,34.6582,332100.0
2015-03-10 10:00:00,42.06,42.1,41.88,41.91,276300.0,34.6582,34.6912,34.5099,34.5346,276300.0
2015-03-10 10:05:00,41.91,41.94,41.85,41.89,195200.0,34.5346,34.5593,34.4851,34.5181,195200.0
2015-03-10 10:10:00,41.89,41.95,41.83,41.85,200100.0,34.5181,34.5676,34.4687,34.4851,200100.0
2015-03-10 10:15:00,41.85,41.88,41.8,41.87,196700.0,34.4851,34.5099,34.4439,34.5016,196700.0
2015-03-10 10:20:00,41.87,42.02,41.83,42.0,137500.0,34.5016,34.6252,34.4687,34.6088,137500.0
2015-03-10 10:25:00,42.0,42.04,41.99,42.02,145700.0,34.6088,34.6417,34.6005,34.6252,145700.0
2015-03-10 10:30:00,42.03,42.05,41.95,42.02,166900.0,34.6335,34.65,34.5676,34.6252,166900.0
2015-03-10 10:35:00,42.02,42.04,41.93,41.97,99200.0,34.6252,34.6417,34.5511,34.584,99200.0
2015-03-10 10:40:00,41.96,42.01,41.95,42.0,119500.0,34.5758,34.617,34.5676,34.6088,119500.0
2015-03-10 10:45:00,42.0,42.09,41.98,42.08,137400.0,34.6088,34.6829,34.5923,34.6747,137400.0
2015-03-10 10:50:00,42.08,42.08,41.99,42.02,116300.0,34.6747,34.6747,34.6005,34.6252,116300.0
2015-03-10 10:55:00,42.02,42.05,42.0,42.03,96500.0,34.6252,34.65,34.6088,34.6335,96500.0
2015-03-10 11:00:00,42.03,42.14,42.0,42.13,75300.0,34.6335,34.7241,34.6088,34.7159,75300.0
2015-03-10 11:05:00,42.12,42.15,42.09,42.09,77200.0,34.7076,34.7324,34.6829,34.6829,77200.0
2015-03-10 11:10:00,42.08,42.11,42.04,42.08,138100.0,34.6747,34.6994,34.6417,34.6747,138100.0
2015-03-10 11:15:00,42.09,42.09,42.0,42.02,70400.0,34.6829,34.6829,34.6088,34.6252,70400.0
2015-03-10 11:20:00,42.02,42.05,42.0,42.0,104100.0,34.6252,34.65,34.6088,34.6088,104100.0
2015-03-10 11:25:00,42.01,42.06,42.0,42.04,132400.0,34.617,34.6582,34.6088,34.6417,132400.0
2015-03-10 11:30:00,42.03,42.04,41.89,41.89,109500.0,34.6335,34.6417,34.5181,34.5181,109500.0
2015-03-10 11:35:00,41.89,41.92,41.85,41.85,94900.0,34.5181,34.5428,34.4851,34.4851,94900.0
2015-03-10 11:40:00,41.85,41.86,41.72,41.75,152100.0,34.4851,34.4934,34.378,34.4027,152100.0
2015-03-10 11:45:00,41.74,41.8,41.71,41.71,143000.0,34.3945,34.4439,34.3698,34.3698,143000.0
2015-03-10 11:50:00,41.71,41.84,41.68,41.76,101500.0,34.3698,34.4769,34.3451,34.411,101500.0
2015-03-10 11:55:00,41.76,41.83,41.74,41.74,116300.0,34.411,34.4687,34.3945,34.3945,116300.0
2015-03-10 12:00:00,41.75,41.75,41.66,41.72,104700.0,34.4027,34.4027,34.3286,34.378,104700.0
2015-03-10 12:05:00,41.72,41.79,41.7,41.76,166500.0,34.378,34.4357,34.3615,34.411,166500.0
2015-03-10 12:10:00,41.75,41.79,41.74,41.76,145500.0,34.4027,34.4357,34.3945,34.411,145500.0
2015-03-10 12:15:00,41.76,41.79,41.73,41.77,124000.0,34.411,34.4357,34.3863,34.4192,124000.0
2015-03-10 12:20:00,41.77,41.78,41.57,41.6,161300.0,34.4192,34.4275,34.2544,34.2791,161300.0
2015-03-10 12:25:00,41.59,41.7,41.58,41.61,91300.0,34.2709,34.3615,34.2627,34.2874,91300.0
2015-03-10 12:30:00,41.61,41.68,41.59,41.66,157300.0,34.2874,34.3451,34.2709,34.3286,157300.0
2015-03-10 12:35:00,41.66,41.66,41.59,41.61,130600.0,34.3286,34.3286,34.2709,34.2874,130600.0
2015-03-10 12:40:00,41.61,41.66,41.55,41.63,113700.0,34.2874,34.3286,34.2379,34.3039,113700.0
2015-03-10 12:45:00,41.63,41.7,41.59,41.67,169900.0,34.3039,34.3615,34.2709,34.3368,169900.0
2015-03-10 12:50:00,41.66,41.67,41.62,41.66,221100.0,34.3286,34.3368,34.2956,34.3286,221100.0
2015-03-10 12:55:00,41.67,41.68,41.63,41.63,154900.0,34.3368,34.3451,34.3039,34.3039,154900.0
2015-03-10 13:00:00,41.62,41.71,41.6,41.7,140300.0,34.2956,34.3698,34.2791,34.3615,140300.0
2015-03-10 13:05:00,41.71,41.74,41.7,41.73,65400.0,34.3698,34.3945,34.3615,34.3863,65400.0
2015-03-10 13:10:00,41.73,41.79,41.72,41.73,268600.0,34.3863,34.4357,34.378,34.3863,268600.0
2015-03-10 13:15:00,41.73,41.76,41.69,41.72,155600.0,34.3863,34.411,34.3533,34.378,155600.0
2015-03-10 13:20:00,41.73,41.81,41.73,41.78,143600.0,34.3863,34.4522,34.3863,34.4275,143600.0
2015-03-10 13:25:00,41.78,41.8,41.73,41.74,68300.0,34.4275,34.4439,34.3863,34.3945,68300.0
2015-03-10 13:30:00,41.73,41.75,41.69,41.75,116000.0,34.3863,34.4027,34.3533,34.4027,116000.0
2015-03-10 13:35:00,41.75,41.76,41.67,41.67,83600.0,34.4027,34.411,34.3368,34.3368,83600.0
2015-03-10 13:40:00,41.67,41.68,41.61,41.66,161400.0,34.3368,34.3451,34.2874,34.3286,161400.0
2015-03-10 13:45:00,41.66,41.71,41.64,41.66,70700.0,34.3286,34.3698,34.3121,34.3286,70700.0
2015-03-10 13:50:00,41.66,41.68,41.61,41.63,67000.0,34.3286,34.3451,34.2874,34.3039,67000.0
2015-03-10 13:55:00,41.63,41.63,41.56,41.6,160200.0,34.3039,34.3039,34.2462,34.2791,160200.0
2015-03-10 14:00:00,41.61,41.63,41.58,41.6,81800.0,34.2874,34.3039,34.2627,34.2791,81800.0
2015-03-10 14:05:00,41.59,41.65,41.59,41.62,168500.0,34.2709,34.3203,34.2709,34.2956,168500.0
2015-03-10 14:10:00,41.62,41.64,41.55,41.56,184400.0,34.2956,34.3121,34.2379,34.2462,184400.0
2015-03-10 14:15:00,41.57,41.61,41.46,41.47,330200.0,34.2544,34.2874,34.1638,34.172,330200.0
2015-03-10 14:20:00,41.46,41.47,41.36,41.38,312500.0,34.1638,34.172,34.0814,34.0979,312500.0
2015-03-10 14:25:00,41.37,41.43,41.37,41.43,116300.0,34.0896,34.1391,34.0896,34.1391,116300.0
2015-03-10 14:30:00,41.43,41.46,41.37,41.41,161700.0,34.1391,34.1638,34.0896,34.1226,161700.0
2015-03-10 14:35:00,41.4,41.41,41.36,41.4,146800.0,34.1143,34.1226,34.0814,34.1143,146800.0
2015-03-10 14:40:00,41.4,41.4,41.33,41.39,124100.0,34.1143,34.1143,34.0567,34.1061,124100.0
2015-03-10 14:45:00,41.38,41.46,41.38,41.4,94400.0,34.0979,34.1638,34.0979,34.1143,94400.0
2015-03-10 14:50:00,41.4,41.47,41.39,41.41,105300.0,34.1143,34.172,34.1061,34.1226,105300.0
2015-03-10 14:55:00,41.41,41.42,41.36,41.37,66700.0,34.1226,34.1308,34.0814,34.0896,66700.0
2015-03-10 15:00:00,41.37,41.43,41.34,41.4,150500.0,34.0896,34.1391,34.0649,34.1143,150500.0
2015-03-10 15:05:00,41.4,41.49,41.4,41.46,90400.0,34.1143,34.1885,34.1143,34.1638,90400.0
2015-03-10 15:10:00,41.45,41.49,41.43,41.44,142900.0,34.1555,34.1885,34.1391,34.1473,142900.0
2015-03-10 15:15:00,41.44,41.54,41.41,41.51,126900.0,34.1473,34.2297,34.1226,34.205,126900.0
2015-03-10 15:20:00,41.51,41.56,41.49,41.55,191900.0,34.205,34.2462,34.1885,34.2379,191900.0
2015-03-10 15:25:00,41.55,41.56,41.5,41.54,179400.0,34.2379,34.2462,34.1967,34.2297,179400.0
2015-03-10 15:30:00,41.53,41.55,41.45,41.46,224800.0,34.2215,34.2379,34.1555,34.1638,224800.0
2015-03-10 15:35:00,41.47,41.48,41.46,41.47,112500.0,34.172,34.1803,34.1638,34.172,112500.0
2015-03-10 15:40:00,41.46,41.49,41.43,41.43,177800.0,34.1638,34.1885,34.1391,34.1391,177800.0
2015-03-10 15:45:00,41.43,41.48,41.4,41.44,270900.0,34.1391,34.1803,34.1143,34.1473,270900.0
2015-03-10 15:50:00,41.44,41.45,41.4,41.44,334100.0,34.1473,34.1555,34.1143,34.1473,334100.0
2015-03-10 15:55:00,41.44,41.45,41.31,41.32,685100.0,34.1473,34.1555,34.0402,34.0484,685100.0
2015-03-11 09:30:00,41.05,41.21,40.99,41.15,425600.0,33.8259,33.9578,33.7765,33.9083,425600.0
2015-03-11 09:35:00,41.14,41.37,41.13,41.25,214000.0,33.9001,34.0896,33.8919,33.9907,214000.0
2015-03-11 09:40:00,41.25,41.47,41.18,41.46,237300.0,33.9907,34.172,33.9331,34.1638,237300.0
2015-03-11 09:45:00,41.46,41.46,41.35,41.4,187300.0,34.1638,34.1638,34.0731,34.1143,187300.0
2015-03-11 09:50:00,41.39,41.42,41.14,41.14,297400.0,34.1061,34.1308,33.9001,33.9001,297400.0
2015-03-11 09:55:00,41.13,41.23,41.06,41.2,160500.0,33.8919,33.9743,33.8342,33.9495,160500.0
2015-03-11 10:00:00,41.2,41.39,41.19,41.37,92000.0,33.9495,34.1061,33.9413,34.0896,92000.0
2015-03-11 10:05:00,41.38,41.42,41.32,41.38,86400.0,34.0979,34.1308,34.0484,34.0979,86400.0
2015-03-11 10:10:00,41.37,41.38,41.3,41.33,110500.0,34.0896,34.0979,34.0319,34.0567,110500.0
2015-03-11 10:15:00,41.32,41.37,41.3,41.32,150200.0,34.0484,34.0896,34.0319,34.0484,150200.0
2015-03-11 10:20:00,41.32,41.43,41.3,41.43,120000.0,34.0484,34.1391,34.0319,34.1391,120000.0
2015-03-11 10:25:00,41.44,41.45,41.41,41.44,73100.0,34.1473,34.1555,34.1226,34.1473,73100.0
2015-03-11 10:30:00,41.44,41.44,41.29,41.3,217100.0,34.1473,34.1473,34.0237,34.0319,217100.0
2015-03-11 10:35:00,41.3,41.33,41.25,41.25,302900.0,34.0319,34.0567,33.9907,33.9907,302900.0
2015-03-11 10:40:00,41.26,41.31,41.18,41.25,210100.0,33.999,34.0402,33.9331,33.9907,210100.0
2015-03-11 10:45:00,41.26,41.3,41.2,41.21,98600.0,33.999,34.0319,33.9495,33.9578,98600.0
2015-03-11 10:50:00,41.2,41.3,41.15,41.29,185300.0,33.9495,34.0319,33.9083,34.0237,185300.0
2015-03-11 10:55:00,41.29,41.36,41.25,41.26,90900.0,34.0237,34.0814,33.9907,33.999,90900.0
2015-03-11 11:00:00,41.26,41.39,41.26,41.35,103300.0,33.999,34.1061,33.999,34.0731,103300.0
2015-03-11 11:05:00,41.35,41.39,41.32,41.38,93000.0,34.0731,34.1061,34.0484,34.0979,93000.0
2015-03-11 11:10:00,41.38,41.42,41.34,41.38,148000.0,34.0979,34.1308,34.0649,34.0979,148000.0
2015-03-11 11:15:00,41.38,41.43,41.36,41.4,136400.0,34.0979,34.1391,34.0814,34.1143,136400.0
2015-03-11 11:20:00,41.4,41.45,41.39,41.4,113700.0,34.1143,34.1555,34.1061,34.1143,113700.0
2015-03-11 11:25:00,41.4,41.53,41.4,41.53,173500.0,34.1143,34.2215,34.1143,34.2215,173500.0
2015-03-11 11:30:00,41.53,41.53,41.48,41.5,79700.0,34.2215,34.2215,34.1803,34.1967,79700.0
2015-03-11 11:35:00,41.5,41.5,41.41,41.44,72400.0,34.1967,34.1967,34.1226,34.1473,72400.0
2015-03-11 11:40:00,41.44,41.47,41.4,41.41,96000.0,34.1473,34.172,34.1143,34.1226,96000.0
2015-03-11 11:45:00,41.42,41.48,41.42,41.42,109000.0,34.1308,34.1803,34.1308,34.1308,109000.0
2015-03-11 11:50:00,41.43,41.43,41.34,41.41,113200.0,34.1391,34.1391,34.0649,34.1226,113200.0
2015-03-11 11:55:00,41.41,41.43,41.34,41.39,81300.0,34.1226,34.1391,34.0649,34.1061,81300.0
2015-03-11 12:00:00,41.38,41.43,41.38,41.42,115600.0,34.0979,34.1391,34.0979,34.1308,115600.0
2015-03-11 12:05:00,41.43,41.44,41.4,41.4,127800.0,34.1391,34.1473,34.1143,34.1143,127800.0
2015-03-11 12:10:00,41.4,41.47,41.4,41.46,64200.0,34.1143,34.172,34.1143,34.1638,64200.0
2015-03-11 12:15:00,41.45,41.47,41.41,41.44,71200.0,34.1555,34.172,34.1226,34.1473,71200.0
2015-03-11 12:20:00,41.44,41.46,41.41,41.45,74500.0,34.1473,34.1638,34.1226,34.1555,74500.0
2015-03-11 12:25:00,41.45,41.48,41.43,41.44,81000.0,34.1555,34.1803,34.1391,34.1473,81000.0
2015-03-11 12:30:00,41.45,41.49,41.43,41.46,63300.0,34.1555,34.1885,34.1391,34.1638,63300.0
2015-03-11 12:35:00,41.46,41.51,41.44,41.51,85400.0,34.1638,34.205,34.1473,34.205,85400.0
2015-03-11 12:40:00,41.51,41.57,41.5,41.52,73700.0,34.205,34.2544,34.1967,34.2132,73700.0
2015-03-11 12:45:00,41.52,41.54,41.47,41.51,64300.0,34.2132,34.2297,34.172,34.205,64300.0
2015-03-11 12:50:00,41.52,41.52,41.46,41.5,69500.0,34.2132,34.2132,34.1638,34.1967,69500.0
2015-03-11 12:55:00,41.5,41.52,41.48,41.5,41700.0,34.1967,34.2132,34.1803,34.1967,41700.0
2015-03-11 13:00:00,41.5,41.52,41.48,41.5,33400.0,34.1967,34.2132,34.1803,34.1967,33400.0
2015-03-11 13:05:00,41.51,41.61,41.5,41.61,165100.0,34.205,34.2874,34.1967,34.2874,165100.0
2015-03-11 13:10:00,41.61,41.68,41.61,41.63,86200.0,34.2874,34.3451,34.2874,34.3039,86200.0
2015-03-11 13:15:00,41.63,41.66,41.57,41.62,55000.0,34.3039,34.3286,34.2544,34.2956,55000.0
2015-03-11 13:20:00,41.61,41.65,41.59,41.62,57900.0,34.2874,34.3203,34.2709,34.2956,57900.0
2015-03-11 13:25:00,41.62,41.7,41.61,41.65,73300.0,34.2956,34.3615,34.2874,34.3203,73300.0
2015-03-11 13:30:00,41.66,41.66,41.6,41.63,75900.0,34.3286,34.3286,34.2791,34.3039,75900.0
2015-03-11 13:35:00,41.63,41.68,41.62,41.64,54900.0,34.3039,34.3451,34.2956,34.3121,54900.0
2015-03-11 13:40:00,41.64,41.7,41.62,41.65,66300.0,34.3121,34.3615,34.2956,34.3203,66300.0
2015-03-11 13:45:00,41.64,41.68,41.61,41.65,125600.0,34.3121,34.3451,34.2874,34.3203,125600.0
2015-03-11 13:50:00,41.65,41.7,41.65,41.7,89600.0,34.3203,34.3615,34.3203,34.3615,89600.0
2015-03-11 13:55:00,41.7,41.75,41.69,41.74,95800.0,34.3615,34.4027,34.3533,34.3945,95800.0
2015-03-11 14:00:00,41.74,41.79,41.71,41.78,146400.0,34.3945,34.4357,34.3698,34.4275,146400.0
2015-03-11 14:05:00,41.79,41.82,41.75,41.75,90600.0,34.4357,34.4604,34.4027,34.4027,90600.0
2015-03-11 14:10:00,41.75,41.83,41.74,41.77,78000.0,34.4027,34.4687,34.3945,34.4192,78000.0
2015-03-11 14:15:00,41.77,41.83,41.75,41.78,118800.0,34.4192,34.4687,34.4027,34.4275,118800.0
2015-03-11 14:20:00,41.79,41.81,41.72,41.74,75900.0,34.4357,34.4522,34.378,34.3945,75900.0
2015-03-11 14:25:00,41.74,41.81,41.73,41.76,67000.0,34.3945,34.4522,34.3863,34.411,67000.0
2015-03-11 14:30:00,41.77,41.78,41.73,41.75,61200.0,34.4192,34.4275,34.3863,34.4027,61200.0
2015-03-11 14:35:00,41.75,41.78,41.73,41.77,58400.0,34.4027,34.4275,34.3863,34.4192,58400.0
2015-03-11 14:40:00,41.77,41.78,41.7,41.73,71800.0,34.4192,34.4275,34.3615,34.3863,71800.0
2015-03-11 14:45:00,41.73,41.77,41.71,41.75,68700.0,34.3863,34.4192,34.3698,34.4027,68700.0
2015-03-11 14:50:00,41.76,41.77,41.72,41.77,56800.0,34.411,34.4192,34.378,34.4192,56800.0
2015-03-11 14:55:00,41.76,41.77,41.74,41.76,57600.0,34.411,34.4192,34.3945,34.411,57600.0
2015-03-11 15:00:00,41.75,41.75,41.67,41.67,105200.0,34.4027,34.4027,34.3368,34.3368,105200.0
2015-03-11 15:05:00,41.68,41.71,41.65,41.65,109600.0,34.3451,34.3698,34.3203,34.3203,109600.0
2015-03-11 15:10:00,41.65,41.66,41.57,41.59,122900.0,34.3203,34.3286,34.2544,34.2709,122900.0
2015-03-11 15:15:00,41.58,41.63,41.56,41.56,132500.0,34.2627,34.3039,34.2462,34.2462,132500.0
2015-03-11 15:20:00,41.56,41.57,41.46,41.47,145700.0,34.2462,34.2544,34.1638,34.172,145700.0
2015-03-11 15:25:00,41.47,41.51,41.45,41.46,121500.0,34.172,34.205,34.1555,34.1638,121500.0
2015-03-11 15:30:00,41.46,41.51,41.43,41.47,425700.0,34.1638,34.205,34.1391,34.172,425700.0
2015-03-11 15:35:00,41.47,41.5,41.42,41.45,190900.0,34.172,34.1967,34.1308,34.1555,190900.0
2015-03-11 15:40:00,41.45,41.5,41.41,41.49,272000.0,34.1555,34.1967,34.1226,34.1885,272000.0
2015-03-11 15:45:00,41.48,41.49,41.4,41.42,188100.0,34.1803,34.1885,34.1143,34.1308,188100.0
2015-03-11 15:50:00,41.41,41.45,41.39,41.39,471600.0,34.1226,34.1555,34.1061,34.1061,471600.0
2015-03-11 15:55:00,41.4,41.4,41.31,41.31,860500.0,34.1143,34.1143,34.0402,34.0402,860500.0
2015-03-12 09:30:00,41.67,41.67,41.42,41.49,305300.0,34.3368,34.3368,34.1308,34.1885,305300.0
2015-03-12 09:35:00,41.48,41.51,41.21,41.47,247600.0,34.1803,34.205,33.9578,34.172,247600.0
2015-03-12 09:40:00,41.48,41.55,41.4,41.45,186200.0,34.1803,34.2379,34.1143,34.1555,186200.0
2015-03-12 09:45:00,41.45,41.53,41.42,41.42,260300.0,34.1555,34.2215,34.1308,34.1308,260300.0
2015-03-12 09:50:00,41.42,41.45,41.29,41.33,185900.0,34.1308,34.1555,34.0237,34.0567,185900.0
2015-03-12 09:55:00,41.33,41.33,41.24,41.26,150900.0,34.0567,34.0567,33.9825,33.999,150900.0
2015-03-12 10:00:00,41.27,41.37,41.26,41.36,107200.0,34.0072,34.0896,33.999,34.0814,107200.0
2015-03-12 10:05:00,41.36,41.41,41.27,41.3,150700.0,34.0814,34.1226,34.0072,34.0319,150700.0
2015-03-12 10:10:00,41.3,41.34,41.29,41.33,166500.0,34.0319,34.0649,34.0237,34.0567,166500.0
2015-03-12 10:15:00,41.33,41.33,41.26,41.29,126700.0,34.0567,34.0567,33.999,34.0237,126700.0
2015-03-12 10:20:00,41.29,41.34,41.27,41.29,111100.0,34.0237,34.0649,34.0072,34.0237,111100.0
2015-03-12 10:25:00,41.3,41.31,41.17,41.18,106800.0,34.0319,34.0402,33.9248,33.9331,106800.0
2015-03-12 10:30:00,41.19,41.25,41.18,41.23,86300.0,33.9413,33.9907,33.9331,33.9743,86300.0
2015-03-12 10:35:00,41.23,41.24,41.2,41.2,80700.0,33.9743,33.9825,33.9495,33.9495,80700.0
2015-03-12 10:40:00,41.2,41.24,41.12,41.13,121400.0,33.9495,33.9825,33.8836,33.8919,121400.0
2015-03-12 10:45:00,41.12,41.14,41.06,41.12,217800.0,33.8836,33.9001,33.8342,33.8836,217800.0
2015-03-12 10:50:00,41.13,41.21,41.13,41.18,110600.0,33.8919,33.9578,33.8919,33.9331,110600.0
2015-03-12 10:55:00,41.18,41.21,41.14,41.16,92900.0,33.9331,33.9578,33.9001,33.9166,92900.0
2015-03-12 11:00:00,41.15,41.15,41.08,41.11,144000.0,33.9083,33.9083,33.8507,33.8754,144000.0
2015-03-12 11:05:00,41.1,41.16,41.09,41.1,124000.0,33.8671,33.9166,33.8589,33.8671,124000.0
2015-03-12 11:10:00,41.11,41.18,41.1,41.17,96300.0,33.8754,33.9331,33.8671,33.9248,96300.0
2015-03-12 11:15:00,41.17,41.24,41.17,41.18,96400.0,33.9248,33.9825,33.9248,33.9331,96400.0
2015-03-12 11:20:00,41.18,41.2,41.11,41.15,71200.0,33.9331,33.9495,33.8754,33.9083,71200.0
2015-03-12 11:25:00,41.15,41.22,41.14,41.17,58100.0,33.9083,33.966,33.9001,33.9248,58100.0
2015-03-12 11:30:00,41.17,41.18,41.14,41.16,74900.0,33.9248,33.9331,33.9001,33.9166,74900.0
2015-03-12 11:35:00,41.15,41.18,41.14,41.16,124400.0,33.9083,33.9331,33.9001,33.9166,124400.0
2015-03-12 11:40:00,41.16,41.17,41.11,41.11,60800.0,33.9166,33.9248,33.8754,33.8754,60800.0
2015-03-12 11:45:00,41.11,41.16,41.1,41.16,81300.0,33.8754,33.9166,33.8671,33.9166,81300.0
2015-03-12 11:50:00,41.16,41.2,41.15,41.17,53300.0,33.9166,33.9495,33.9083,33.9248,53300.0
2015-03-12 11:55:00,41.17,41.21,41.16,41.19,62600.0,33.9248,33.9578,33.9166,33.9413,62600.0
2015-03-12 12:00:00,41.18,41.23,41.17,41.21,75700.0,33.9331,33.9743,33.9248,33.9578,75700.0
2015-03-12 12:05:00,41.21,41.21,41.16,41.18,62700.0,33.9578,33.9578,33.9166,33.9331,62700.0
2015-03-12 12:10:00,41.17,41.21,41.15,41.21,44500.0,33.9248,33.9578,33.9083,33.9578,44500.0
2015-03-12 12:15:00,41.21,41.23,41.18,41.22,96300.0,33.9578,33.9743,33.9331,33.966,96300.0
2015-03-12 12:20:00,41.22,41.22,41.18,41.2,48400.0,33.966,33.966,33.9331,33.9495,48400.0
2015-03-12 12:25:00,41.2,41.25,41.19,41.23,76300.0,33.9495,33.9907,33.9413,33.9743,76300.0
2015-03-12 12:30:00,41.23,41.25,41.18,41.22,99500.0,33.9743,33.9907,33.9331,33.966,99500.0
2015-03-12 12:35:00,41.22,41.26,41.2,41.23,76000.0,33.966,33.999,33.9495,33.9743,76000.0
2015-03-12 12:40:00,41.23,41.25,41.2,41.22,142300.0,33.9743,33.9907,33.9495,33.966,142300.0
2015-03-12 12:45:00,41.22,41.24,41.19,41.21,65800.0,33.966,33.9825,33.9413,33.9578,65800.0
2015-03-12 12:50:00,41.22,41.23,41.2,41.22,64100.0,33.966,33.9743,33.9495,33.966,64100.0
2015-03-12 12:55:00,41.22,41.24,41.2,41.22,42900.0,33.966,33.9825,33.9495,33.966,42900.0
2015-03-12 13:00:00,41.21,41.23,41.2,41.22,56100.0,33.9578,33.9743,33.9495,33.966,56100.0
2015-03-12 13:05:00,41.22,41.26,41.22,41.24,55000.0,33.966,33.999,33.966,33.9825,55000.0
2015-03-12 13:10:00,41.25,41.31,41.24,41.29,76300.0,33.9907,34.0402,33.9825,34.0237,76300.0
2015-03-12 13:15:00,41.3,41.32,41.27,41.29,91700.0,34.0319,34.0484,34.0072,34.0237,91700.0
2015-03-12 13:20:00,41.3,41.32,41.25,41.27,52700.0,34.0319,34.0484,33.9907,34.0072,52700.0
2015-03-12 13:25:00,41.26,41.28,41.23,41.28,48900.0,33.999,34.0155,33.9743,34.0155,48900.0
2015-03-12 13:30:00,41.27,41.31,41.24,41.31,75600.0,34.0072,34.0402,33.9825,34.0402,75600.0
2015-03-12 13:35:00,41.3,41.31,41.27,41.27,85600.0,34.0319,34.0402,34.0072,34.0072,85600.0
2015-03-12 13:40:00,41.27,41.29,41.25,41.29,160100.0,34.0072,34.0237,33.9907,34.0237,160100.0
2015-03-12 13:45:00,41.28,41.28,41.25,41.26,54400.0,34.0155,34.0155,33.9907,33.999,54400.0
2015-03-12 13:50:00,41.26,41.28,41.24,41.27,84400.0,33.999,34.0155,33.9825,34.0072,84400.0
2015-03-12 13:55:00,41.28,41.32,41.25,41.26,132100.0,34.0155,34.0484,33.9907,33.999,132100.0
2015-03-12 14:00:00,41.26,41.26,41.12,41.13,205000.0,33.999,33.999,33.8836,33.8919,205000.0
2015-03-12 14:05:00,41.13,41.15,41.08,41.11,154600.0,33.8919,33.9083,33.8507,33.8754,154600.0
2015-03-12 14:10:00,41.1,41.14,41.1,41.1,144000.0,33.8671,33.9001,33.8671,33.8671,144000.0
2015-03-12 14:15:00,41.1,41.12,41.08,41.08,102600.0,33.8671,33.8836,33.8507,33.8507,102600.0
2015-03-12 14:20:00,41.09,41.09,41.07,41.08,116700.0,33.8589,33.8589,33.8424,33.8507,116700.0
2015-03-12 14:25:00,41.09,41.09,41.03,41.05,109600.0,33.8589,33.8589,33.8095,33.8259,109600.0
2015-03-12 14:30:00,41.05,41.07,41.03,41.04,78300.0,33.8259,33.8424,33.8095,33.8177,78300.0
2015-03-12 14:35:00,41.03,41.04,41.01,41.02,108300.0,33.8095,33.8177,33.793,33.8012,108300.0
2015-03-12 14:40:00,41.02,41.03,41.0,41.02,93500.0,33.8012,33.8095,33.7847,33.8012,93500.0
2015-03-12 14:45:00,41.03,41.03,40.99,41.0,161900.0,33.8095,33.8095,33.7765,33.7847,161900.0
2015-03-12 14:50:00,41.0,41.01,40.97,40.98,118800.0,33.7847,33.793,33.76,33.7683,118800.0
2015-03-12 14:55:00,40.97,41.05,40.97,41.05,102900.0,33.76,33.8259,33.76,33.8259,102900.0
2015-03-12 15:00:00,41.05,41.13,41.04,41.12,111300.0,33.8259,33.8919,33.8177,33.8836,111300.0
2015-03-12 15:05:00,41.12,41.13,41.09,41.12,153700.0,33.8836,33.8919,33.8589,33.8836,153700.0
2015-03-12 15:10:00,41.12,41.15,41.09,41.1,91300.0,33.8836,33.9083,33.8589,33.8671,91300.0
2015-03-12 15:15:00,41.09,41.1,41.08,41.09,60400.0,33.8589,33.8671,33.8507,33.8589,60400.0
2015-03-12 15:20:00,41.09,41.1,41.08,41.09,75000.0,33.8589,33.8671,33.8507,33.8589,75000.0
2015-03-12 15:25:00,41.1,41.11,41.03,41.04,138100.0,33.8671,33.8754,33.8095,33.8177,138100.0
2015-03-12 15:30:00,41.05,41.05,40.97,40.97,224300.0,33.8259,33.8259,33.76,33.76,224300.0
2015-03-12 15:35:00,40.98,41.01,40.96,40.96,262400.0,33.7683,33.793,33.7518,33.7518,262400.0
2015-03-12 15:40:00,40.97,40.97,40.91,40.96,270000.0,33.76,33.76,33.7106,33.7518,270000.0
2015-03-12 15:45:00,40.96,41.07,40.96,41.04,259300.0,33.7518,33.8424,33.7518,33.8177,259300.0
2015-03-12 15:50:00,41.05,41.05,41.02,41.05,149300.0,33.8259,33.8259,33.8012,33.8259,149300.0
2015-03-12 15:55:00,41.04,41.05,40.97,40.99,377400.0,33.8177,33.8259,33.76,33.7765,377400.0
2015-03-13 09:30:00,40.49,40.59,40.23,40.23,515700.0,33.3645,33.4469,33.1502,33.1502,515700.0
2015-03-13 09:35:00,40.24,40.34,40.08,40.13,314300.0,33.1585,33.2409,33.0266,33.0678,314300.0
2015-03-13 09:40:00,40.14,40.21,40.03,40.12,349800.0,33.0761,33.1338,32.9854,33.0596,349800.0
2015-03-13 09:45:00,40.11,40.24,40.1,40.22,314700.0,33.0514,33.1585,33.0431,33.142,314700.0
2015-03-13 09:50:00,40.22,40.44,40.21,40.41,417300.0,33.142,33.3233,33.1338,33.2986,417300.0
2015-03-13 09:55:00,40.4,40.47,40.29,40.46,288700.0,33.2903,33.348,33.1997,33.3398,288700.0
2015-03-13 10:00:00,40.45,40.5,40.17,40.23,415600.0,33.3315,33.3727,33.1008,33.1502,415600.0
2015-03-13 10:05:00,40.22,40.23,40.14,40.16,179100.0,33.142,33.1502,33.0761,33.0926,179100.0
2015-03-13 10:10:00,40.16,40.18,40.07,40.1,390800.0,33.0926,33.109,33.0184,33.0431,390800.0
2015-03-13 10:15:00,40.12,40.15,40.07,40.13,302700.0,33.0596,33.0843,33.0184,33.0678,302700.0
2015-03-13 10:20:00,40.13,40.13,40.05,40.06,228100.0,33.0678,33.0678,33.0019,33.0102,228100.0
2015-03-13 10:25:00,40.07,40.07,39.95,39.98,397700.0,33.0184,33.0184,32.9195,32.9442,397700.0
2015-03-13 10:30:00,39.98,40.04,39.88,40.03,500700.0,32.9442,32.9937,32.8618,32.9854,500700.0
2015-03-13 10:35:00,40.02,40.17,40.01,40.15,143000.0,32.9772,33.1008,32.969,33.0843,143000.0
2015-03-13 10:40:00,40.16,40.17,40.08,40.09,133400.0,33.0926,33.1008,33.0266,33.0349,133400.0
2015-03-13 10:45:00,40.08,40.09,40.04,40.06,159300.0,33.0266,33.0349,32.9937,33.0102,159300.0
2015-03-13 10:50:00,40.06,40.06,39.96,39.97,117500.0,33.0102,33.0102,32.9278,32.936,117500.0
2015-03-13 10:55:00,39.97,40.01,39.93,39.93,128800.0,32.936,32.969,32.903,32.903,128800.0
2015-03-13 11:00:00,39.94,39.97,39.91,39.95,287500.0,32.9113,32.936,32.8866,32.9195,287500.0
2015-03-13 11:05:00,39.96,40.0,39.91,39.99,161900.0,32.9278,32.9607,32.8866,32.9525,161900.0
2015-03-13 11:10:00,39.99,40.14,39.96,40.13,152000.0,32.9525,33.0761,32.9278,33.0678,152000.0
2015-03-13 11:15:00,40.13,40.14,40.03,40.03,88300.0,33.0678,33.0761,32.9854,32.9854,88300.0
2015-03-13 11:20:00,40.05,40.14,40.04,40.11,139100.0,33.0019,33.0761,32.9937,33.0514,139100.0
2015-03-13 11:25:00,40.1,40.14,40.06,40.14,199900.0,33.0431,33.0761,33.0102,33.0761,199900.0
2015-03-13 11:30:00,40.14,40.14,40.11,40.13,154800.0,33.0761,33.0761,33.0514,33.0678,154800.0
2015-03-13 11:35:00,40.13,40.17,40.12,40.17,126200.0,33.0678,33.1008,33.0596,33.1008,126200.0
2015-03-13 11:40:00,40.17,40.17,40.08,40.1,144100.0,33.1008,33.1008,33.0266,33.0431,144100.0
2015-03-13 11:45:00,40.1,40.1,40.03,40.07,144000.0,33.0431,33.0431,32.9854,33.0184,144000.0
2015-03-13 11:50:00,40.08,40.14,40.06,40.06,144200.0,33.0266,33.0761,33.0102,33.0102,144200.0
2015-03-13 11:55:00,40.07,40.09,40.04,40.06,159900.0,33.0184,33.0349,32.9937,33.0102,159900.0
2015-03-13 12:00:00,40.06,40.09,40.03,40.08,195600.0,33.0102,33.0349,32.9854,33.0266,195600.0
2015-03-13 12:05:00,40.08,40.15,40.07,40.15,122700.0,33.0266,33.0843,33.0184,33.0843,122700.0
2015-03-13 12:10:00,40.15,40.23,40.12,40.2,318500.0,33.0843,33.1502,33.0596,33.1255,318500.0
2015-03-13 12:15:00,40.19,40.23,40.15,40.2,274700.0,33.1173,33.1502,33.0843,33.1255,274700.0
2015-03-13 12:20:00,40.19,40.19,40.13,40.15,75600.0,33.1173,33.1173,33.0678,33.0843,75600.0
2015-03-13 12:25:00,40.15,40.23,40.14,40.2,219700.0,33.0843,33.1502,33.0761,33.1255,219700.0
2015-03-13 12:30:00,40.2,40.23,40.18,40.2,157200.0,33.1255,33.1502,33.109,33.1255,157200.0
2015-03-13 12:35:00,40.2,40.28,40.19,40.26,144700.0,33.1255,33.1914,33.1173,33.175,144700.0
2015-03-13 12:40:00,40.25,40.27,40.2,40.21,95900.0,33.1667,33.1832,33.1255,33.1338,95900.0
2015-03-13 12:45:00,40.2,40.28,40.18,40.28,108400.0,33.1255,33.1914,33.109,33.1914,108400.0
2015-03-13 12:50:00,40.28,40.4,40.27,40.38,222200.0,33.1914,33.2903,33.1832,33.2738,222200.0
2015-03-13 12:55:00,40.39,40.4,40.33,40.33,170100.0,33.2821,33.2903,33.2326,33.2326,170100.0
2015-03-13 13:00:00,40.33,40.34,40.26,40.26,158700.0,33.2326,33.2409,33.175,33.175,158700.0
2015-03-13 13:05:00,40.27,40.28,40.2,40.2,252700.0,33.1832,33.1914,33.1255,33.1255,252700.0
2015-03-13 13:10:00,40.21,40.22,40.17,40.18,99200.0,33.1338,33.142,33.1008,33.109,99200.0
2015-03-13 13:15:00,40.18,40.22,40.16,40.21,103700.0,33.109,33.142,33.0926,33.1338,103700.0
2015-03-13 13:20:00,40.2,40.2,40.15,40.16,105600.0,33.1255,33.1255,33.0843,33.0926,105600.0
2015-03-13 13:25:00,40.17,40.17,40.09,40.1,133800.0,33.1008,33.1008,33.0349,33.0431,133800.0
2015-03-13 13:30:00,40.11,40.15,40.06,40.06,138400.0,33.0514,33.0843,33.0102,33.0102,138400.0
2015-03-13 13:35:00,40.07,40.1,40.04,40.07,100000.0,33.0184,33.0431,32.9937,33.0184,100000.0
2015-03-13 13:40:00,40.07,40.07,40.03,40.05,95900.0,33.0184,33.0184,32.9854,33.0019,95900.0
2015-03-13 13:45:00,40.05,40.12,40.03,40.11,104000.0,33.0019,33.0596,32.9854,33.0514,104000.0
2015-03-13 13:50:00,40.12,40.14,40.1,40.11,83700.0,33.0596,33.0761,33.0431,33.0514,83700.0
2015-03-13 13:55:00,40.12,40.13,40.05,40.05,107800.0,33.0596,33.0678,33.0019,33.0019,107800.0
2015-03-13 14:00:00,40.06,40.06,40.03,40.04,170200.0,33.0102,33.0102,32.9854,32.9937,170200.0
2015-03-13 14:05:00,40.04,40.1,40.04,40.06,118300.0,32.9937,33.0431,32.9937,33.0102,118300.0
2015-03-13 14:10:00,40.06,40.08,40.03,40.04,90900.0,33.0102,33.0266,32.9854,32.9937,90900.0
2015-03-13 14:15:00,40.03,40.08,40.03,40.07,85700.0,32.9854,33.0266,32.9854,33.0184,85700.0
2015-03-13 14:20:00,40.07,40.13,40.04,40.04,182700.0,33.0184,33.0678,32.9937,32.9937,182700.0
2015-03-13 14:25:00,40.04,40.06,40.03,40.06,83300.0,32.9937,33.0102,32.9854,33.0102,83300.0
2015-03-13 14:30:00,40.06,40.06,40.03,40.04,75300.0,33.0102,33.0102,32.9854,32.9937,75300.0
2015-03-13 14:35:00,40.03,40.08,40.03,40.03,134400.0,32.9854,33.0266,32.9854,32.9854,134400.0
2015-03-13 14:40:00,40.04,40.04,40.0,40.01,158400.0,32.9937,32.9937,32.9607,32.969,158400.0
2015-03-13 14:45:00,40.02,40.04,40.0,40.01,80200.0,32.9772,32.9937,32.9607,32.969,80200.0
2015-03-13 14:50:00,40.01,40.01,39.97,39.97,144200.0,32.969,32.969,32.936,32.936,144200.0
2015-03-13 14:55:00,39.98,40.03,39.94,40.03,161900.0,32.9442,32.9854,32.9113,32.9854,161900.0
2015-03-13 15:00:00,40.03,40.1,40.02,40.04,175500.0,32.9854,33.0431,32.9772,32.9937,175500.0
2015-03-13 15:05:00,40.03,40.05,40.01,40.03,126000.0,32.9854,33.0019,32.969,32.9854,126000.0
2015-03-13 15:10:00,40.03,40.04,39.98,39.98,118500.0,32.9854,32.9937,32.9442,32.9442,118500.0
2015-03-13 15:15:00,39.98,40.06,39.98,40.0,112300.0,32.9442,33.0102,32.9442,32.9607,112300.0
2015-03-13 15:20:00,40.01,40.01,39.94,39.97,120200.0,32.969,32.969,32.9113,32.936,120200.0
2015-03-13 15:25:00,39.96,39.99,39.93,39.99,125900.0,32.9278,32.9525,32.903,32.9525,125900.0
2015-03-13 15:30:00,39.99,40.02,39.98,39.99,148600.0,32.9525,32.9772,32.9442,32.9525,148600.0
2015-03-13 15:35:00,40.0,40.01,39.99,40.0,121700.0,32.9607,32.969,32.9525,32.9607,121700.0
2015-03-13 15:40:00,40.01,40.09,40.0,40.06,249300.0,32.969,33.0349,32.9607,33.0102,249300.0
2015-03-13 15:45:00,40.06,40.09,40.05,40.08,238900.0,33.0102,33.0349,33.0019,33.0266,238900.0
2015-03-13 15:50:00,40.07,40.22,40.06,40.21,450500.0,33.0184,33.142,33.0102,33.1338,450500.0
2015-03-13 15:55:00,40.21,40.22,40.16,40.18,545300.0,33.1338,33.142,33.0926,33.109,545300.0
2015-03-16 09:30:00,39.61,39.7,39.39,39.56,502400.0,32.6393,32.7135,32.4581,32.5981,502400.0
2015-03-16 09:35:00,39.55,39.76,39.42,39.44,238800.0,32.5899,32.763,32.4828,32.4993,238800.0
2015-03-16 09:40:00,39.46,39.48,39.32,39.36,271000.0,32.5157,32.5322,32.4004,32.4333,271000.0
2015-03-16 09:45:00,39.35,39.42,39.34,39.38,152200.0,32.4251,32.4828,32.4169,32.4498,152200.0
2015-03-16 09:50:00,39.38,39.54,39.38,39.52,221300.0,32.4498,32.5817,32.4498,32.5652,221300.0
2015-03-16 09:55:00,39.52,39.63,39.47,39.51,205600.0,32.5652,32.6558,32.524,32.5569,205600.0
2015-03-16 10:00:00,39.52,39.64,39.5,39.59,188500.0,32.5652,32.6641,32.5487,32.6229,188500.0
2015-03-16 10:05:00,39.59,39.62,39.35,39.36,193800.0,32.6229,32.6476,32.4251,32.4333,193800.0
2015-03-16 10:10:00,39.35,39.45,39.27,39.44,421500.0,32.4251,32.5075,32.3592,32.4993,421500.0
2015-03-16 10:15:00,39.44,39.44,39.35,39.37,192700.0,32.4993,32.4993,32.4251,32.4416,192700.0
2015-03-16 10:20:00,39.37,39.47,39.34,39.4,204400.0,32.4416,32.524,32.4169,32.4663,204400.0
2015-03-16 10:25:00,39.39,39.61,39.39,39.59,282300.0,32.4581,32.6393,32.4581,32.6229,282300.0
2015-03-16 10:30:00,39.59,39.6,39.51,39.53,240400.0,32.6229,32.6311,32.5569,32.5734,240400.0
2015-03-16 10:35:00,39.53,39.64,39.52,39.6,189300.0,32.5734,32.6641,32.5652,32.6311,189300.0
2015-03-16 10:40:00,39.61,39.74,39.55,39.65,254100.0,32.6393,32.7465,32.5899,32.6723,254100.0
2015-03-16 10:45:00,39.66,39.73,39.65,39.66,173200.0,32.6806,32.7382,32.6723,32.6806,173200.0
2015-03-16 10:50:00,39.66,39.69,39.61,39.68,142100.0,32.6806,32.7053,32.6393,32.697,142100.0
2015-03-16 10:55:00,39.68,39.79,39.67,39.78,321900.0,32.697,32.7877,32.6888,32.7794,321900.0
2015-03-16 11:00:00,39.77,39.78,39.67,39.67,236000.0,32.7712,32.7794,32.6888,32.6888,236000.0
2015-03-16 11:05:00,39.68,39.76,39.67,39.76,102900.0,32.697,32.763,32.6888,32.763,102900.0
2015-03-16 11:10:00,39.75,39.88,39.74,39.86,144200.0,32.7547,32.8618,32.7465,32.8454,144200.0
2015-03-16 11:15:00,39.86,39.86,39.74,39.8,133700.0,32.8454,32.8454,32.7465,32.7959,133700.0
2015-03-16 11:20:00,39.8,39.87,39.79,39.84,179800.0,32.7959,32.8536,32.7877,32.8289,179800.0
2015-03-16 11:25:00,39.85,39.87,39.77,39.83,152400.0,32.8371,32.8536,32.7712,32.8206,152400.0
2015-03-16 11:30:00,39.84,39.9,39.82,39.84,244200.0,32.8289,32.8783,32.8124,32.8289,244200.0
2015-03-16 11:35:00,39.84,39.89,39.84,39.88,184100.0,32.8289,32.8701,32.8289,32.8618,184100.0
2015-03-16 11:40:00,39.89,39.92,39.85,39.85,166600.0,32.8701,32.8948,32.8371,32.8371,166600.0
2015-03-16 11:45:00,39.85,39.94,39.85,39.91,186200.0,32.8371,32.9113,32.8371,32.8866,186200.0
2015-03-16 11:50:00,39.91,39.95,39.91,39.94,266300.0,32.8866,32.9195,32.8866,32.9113,266300.0
2015-03-16 11:55:00,39.94,40.02,39.93,40.02,167500.0,32.9113,32.9772,32.903,32.9772,167500.0
2015-03-16 12:00:00,40.02,40.09,40.0,40.07,155600.0,32.9772,33.0349,32.9607,33.0184,155600.0
2015-03-16 12:05:00,40.06,40.17,40.06,40.1,282500.0,33.0102,33.1008,33.0102,33.0431,282500.0
2015-03-16 12:10:00,40.1,40.1,40.01,40.03,113400.0,33.0431,33.0431,32.969,32.9854,113400.0
2015-03-16 12:15:00,40.03,40.04,39.97,40.03,168200.0,32.9854,32.9937,32.936,32.9854,168200.0
2015-03-16 12:20:00,40.03,40.08,40.01,40.02,154300.0,32.9854,33.0266,32.969,32.9772,154300.0
2015-03-16 12:25:00,40.02,40.02,39.93,39.97,147100.0,32.9772,32.9772,32.903,32.936,147100.0
2015-03-16 12:30:00,39.97,39.99,39.91,39.93,232800.0,32.936,32.9525,32.8866,32.903,232800.0
2015-03-16 12:35:00,39.93,40.06,39.92,39.96,134600.0,32.903,33.0102,32.8948,32.9278,134600.0
2015-03-16 12:40:00,39.95,39.97,39.91,39.97,52500.0,32.9195,32.936,32.8866,32.936,52500.0
2015-03-16 12:45:00,39.98,40.05,39.95,40.0,85700.0,32.9442,33.0019,32.9195,32.9607,85700.0
2015-03-16 12:50:00,40.0,40.07,39.99,40.0,86300.0,32.9607,33.0184,32.9525,32.9607,86300.0
2015-03-16 12:55:00,40.01,40.04,39.99,40.0,59900.0,32.969,32.9937,32.9525,32.9607,59900.0
2015-03-16 13:00:00,40.0,40.01,39.94,39.99,86800.0,32.9607,32.969,32.9113,32.9525,86800.0
2015-03-16 13:05:00,40.0,40.06,39.96,40.05,107300.0,32.9607,33.0102,32.9278,33.0019,107300.0
2015-03-16 13:10:00,40.04,40.07,40.03,40.05,84700.0,32.9937,33.0184,32.9854,33.0019,84700.0
2015-03-16 13:15:00,40.05,40.06,40.03,40.05,59000.0,33.0019,33.0102,32.9854,33.0019,59000.0
2015-03-16 13:20:00,40.04,40.16,40.04,40.14,125500.0,32.9937,33.0926,32.9937,33.0761,125500.0
2015-03-16 13:25:00,40.13,40.13,40.07,40.1,119300.0,33.0678,33.0678,33.0184,33.0431,119300.0
2015-03-16 13:30:00,40.1,40.19,40.09,40.12,157300.0,33.0431,33.1173,33.0349,33.0596,157300.0
2015-03-16 13:35:00,40.12,40.23,40.11,40.22,123900.0,33.0596,33.1502,33.0514,33.142,123900.0
2015-03-16 13:40:00,40.22,40.26,40.2,40.25,91100.0,33.142,33.175,33.1255,33.1667,91100.0
2015-03-16 13:45:00,40.24,40.25,40.17,40.17,119300.0,33.1585,33.1667,33.1008,33.1008,119300.0
2015-03-16 13:50:00,40.18,40.18,40.12,40.13,105300.0,33.109,33.109,33.0596,33.0678,105300.0
2015-03-16 13:55:00,40.13,40.14,40.07,40.08,182700.0,33.0678,33.0761,33.0184,33.0266,182700.0
2015-03-16 14:00:00,40.08,40.16,40.07,40.16,172300.0,33.0266,33.0926,33.0184,33.0926,172300.0
2015-03-16 14:05:00,40.16,40.2,40.12,40.14,99300.0,33.0926,33.1255,33.0596,33.0761,99300.0
2015-03-16 14:10:00,40.14,40.14,40.1,40.13,97100.0,33.0761,33.0761,33.0431,33.0678,97100.0
2015-03-16 14:15:00,40.14,40.18,40.13,40.16,68000.0,33.0761,33.109,33.0678,33.0926,68000.0
2015-03-16 14:20:00,40.17,40.25,40.16,40.23,102600.0,33.1008,33.1667,33.0926,33.1502,102600.0
2015-03-16 14:25:00,40.23,40.25,40.21,40.24,53800.0,33.1502,33.1667,33.1338,33.1585,53800.0
2015-03-16 14:30:00,40.25,40.33,40.23,40.33,159500.0,33.1667,33.2326,33.1502,33.2326,159500.0
2015-03-16 14:35:00,40.32,40.33,40.27,40.3,69000.0,33.2244,33.2326,33.1832,33.2079,69000.0
2015-03-16 14:40:00,40.3,40.38,40.3,40.36,95600.0,33.2079,33.2738,33.2079,33.2574,95600.0
2015-03-16 14:45:00,40.36,40.39,40.36,40.39,99100.0,33.2574,33.2821,33.2574,33.2821,99100.0
2015-03-16 14:50:00,40.38,40.41,40.34,40.34,120800.0,33.2738,33.2986,33.2409,33.2409,120800.0
2015-03-16 14:55:00,40.34,40.35,40.3,40.31,120200.0,33.2409,33.2491,33.2079,33.2162,120200.0
2015-03-16 15:00:00,40.31,40.4,40.31,40.37,127400.0,33.2162,33.2903,33.2162,33.2656,127400.0
2015-03-16 15:05:00,40.37,40.4,40.33,40.39,105800.0,33.2656,33.2903,33.2326,33.2821,105800.0
2015-03-16 15:10:00,40.38,40.42,40.38,40.39,88400.0,33.2738,33.3068,33.2738,33.2821,88400.0
2015-03-16 15:15:00,40.39,40.45,40.37,40.44,132500.0,33.2821,33.3315,33.2656,33.3233,132500.0
2015-03-16 15:20:00,40.45,40.46,40.4,40.44,88700.0,33.3315,33.3398,33.2903,33.3233,88700.0
2015-03-16 15:25:00,40.44,40.49,40.43,40.47,114700.0,33.3233,33.3645,33.315,33.348,114700.0
2015-03-16 15:30:00,40.48,40.52,40.47,40.48,174900.0,33.3562,33.3892,33.348,33.3562,174900.0
2015-03-16 15:35:00,40.48,40.49,40.4,40.4,229500.0,33.3562,33.3645,33.2903,33.2903,229500.0
2015-03-16 15:40:00,40.4,40.49,40.4,40.48,203000.0,33.2903,33.3645,33.2903,33.3562,203000.0
2015-03-16 15:45:00,40.48,40.49,40.45,40.46,274000.0,33.3562,33.3645,33.3315,33.3398,274000.0
2015-03-16 15:50:00,40.46,40.49,40.44,40.47,363900.0,33.3398,33.3645,33.3233,33.348,363900.0
2015-03-16 15:55:00,40.47,40.56,40.46,40.53,573100.0,33.348,33.4222,33.3398,33.3974,573100.0
2015-03-17 09:30:00,40.3,40.32,40.13,40.22,332200.0,33.2079,33.2244,33.0678,33.142,332200.0
2015-03-17 09:35:00,40.22,40.49,40.21,40.41,143600.0,33.142,33.3645,33.1338,33.2986,143600.0
2015-03-17 09:40:00,40.41,40.48,40.12,40.16,170100.0,33.2986,33.3562,33.0596,33.0926,170100.0
2015-03-17 09:45:00,40.16,40.22,40.1,40.13,175700.0,33.0926,33.142,33.0431,33.0678,175700.0
2015-03-17 09:50:00,40.12,40.12,40.0,40.02,121900.0,33.0596,33.0596,32.9607,32.9772,121900.0
2015-03-17 09:55:00,40.02,40.15,40.01,40.11,191400.0,32.9772,33.0843,32.969,33.0514,191400.0
2015-03-17 10:00:00,40.11,40.14,40.0,40.0,137300.0,33.0514,33.0761,32.9607,32.9607,137300.0
2015-03-17 10:05:00,40.0,40.05,39.95,39.96,177400.0,32.9607,33.0019,32.9195,32.9278,177400.0
2015-03-17 10:10:00,39.95,40.05,39.91,39.96,211800.0,32.9195,33.0019,32.8866,32.9278,211800.0
2015-03-17 10:15:00,39.95,39.99,39.87,39.99,179000.0,32.9195,32.9525,32.8536,32.9525,179000.0
2015-03-17 10:20:00,39.99,39.99,39.89,39.97,215200.0,32.9525,32.9525,32.8701,32.936,215200.0
2015-03-17 10:25:00,39.98,40.01,39.97,39.99,133500.0,32.9442,32.969,32.936,32.9525,133500.0
2015-03-17 10:30:00,39.98,40.05,39.97,40.01,168500.0,32.9442,33.0019,32.936,32.969,168500.0
2015-03-17 10:35:00,40.01,40.05,39.94,40.05,196500.0,32.969,33.0019,32.9113,33.0019,196500.0
2015-03-17 10:40:00,40.05,40.08,40.0,40.04,230600.0,33.0019,33.0266,32.9607,32.9937,230600.0
2015-03-17 10:45:00,40.05,40.14,40.04,40.13,197400.0,33.0019,33.0761,32.9937,33.0678,197400.0
2015-03-17 10:50:00,40.13,40.17,40.11,40.17,183100.0,33.0678,33.1008,33.0514,33.1008,183100.0
2015-03-17 10:55:00,40.16,40.19,40.08,40.12,190100.0,33.0926,33.1173,33.0266,33.0596,190100.0
2015-03-17 11:00:00,40.12,40.14,40.03,40.05,112100.0,33.0596,33.0761,32.9854,33.0019,112100.0
2015-03-17 11:05:00,40.05,40.13,40.01,40.1,111200.0,33.0019,33.0678,32.969,33.0431,111200.0
2015-03-17 11:10:00,40.1,40.11,40.03,40.1,93800.0,33.0431,33.0514,32.9854,33.0431,93800.0
2015-03-17 11:15:00,40.11,40.14,39.99,39.99,244000.0,33.0514,33.0761,32.9525,32.9525,244000.0
2015-03-17 11:20:00,40.0,40.07,39.99,40.06,139300.0,32.9607,33.0184,32.9525,33.0102,139300.0
2015-03-17 11:25:00,40.07,40.19,40.05,40.18,250800.0,33.0184,33.1173,33.0019,33.109,250800.0
2015-03-17 11:30:00,40.19,40.21,40.1,40.15,154400.0,33.1173,33.1338,33.0431,33.0843,154400.0
2015-03-17 11:35:00,40.15,40.16,40.05,40.05,78400.0,33.0843,33.0926,33.0019,33.0019,78400.0
2015-03-17 11:40:00,40.05,40.05,39.95,39.99,197800.0,33.0019,33.0019,32.9195,32.9525,197800.0
2015-03-17 11:45:00,40.0,40.0,39.91,39.95,192300.0,32.9607,32.9607,32.8866,32.9195,192300.0
2015-03-17 11:50:00,39.96,40.04,39.95,40.01,157500.0,32.9278,32.9937,32.9195,32.969,157500.0
2015-03-17 11:55:00,40.01,40.06,39.99,40.05,156700.0,32.969,33.0102,32.9525,33.0019,156700.0
2015-03-17 12:00:00,40.06,40.06,39.99,40.01,105700.0,33.0102,33.0102,32.9525,32.969,105700.0
2015-03-17 12:05:00,40.01,40.06,40.0,40.02,100000.0,32.969,33.0102,32.9607,32.9772,100000.0
2015-03-17 12:10:00,40.02,40.05,39.99,40.05,146700.0,32.9772,33.0019,32.9525,33.0019,146700.0
2015-03-17 12:15:00,40.05,40.05,40.0,40.04,76600.0,33.0019,33.0019,32.9607,32.9937,76600.0
2015-03-17 12:20:00,40.04,40.13,40.04,40.07,122700.0,32.9937,33.0678,32.9937,33.0184,122700.0
2015-03-17 12:25:00,40.07,40.15,40.06,40.09,71700.0,33.0184,33.0843,33.0102,33.0349,71700.0
2015-03-17 12:30:00,40.08,40.13,40.07,40.13,77000.0,33.0266,33.0678,33.0184,33.0678,77000.0
2015-03-17 12:35:00,40.14,40.18,40.09,40.17,153100.0,33.0761,33.109,33.0349,33.1008,153100.0
2015-03-17 12:40:00,40.17,40.32,40.16,40.29,231200.0,33.1008,33.2244,33.0926,33.1997,231200.0
2015-03-17 12:45:00,40.29,40.29,40.16,40.16,90400.0,33.1997,33.1997,33.0926,33.0926,90400.0
2015-03-17 12:50:00,40.16,40.19,40.11,40.17,179000.0,33.0926,33.1173,33.0514,33.1008,179000.0
2015-03-17 12:55:00,40.17,40.21,40.11,40.2,81600.0,33.1008,33.1338,33.0514,33.1255,81600.0
2015-03-17 13:00:00,40.2,40.2,40.14,40.17,115700.0,33.1255,33.1255,33.0761,33.1008,115700.0
2015-03-17 13:05:00,40.17,40.28,40.16,40.26,103700.0,33.1008,33.1914,33.0926,33.175,103700.0
2015-03-17 13:10:00,40.26,40.3,40.18,40.3,83200.0,33.175,33.2079,33.109,33.2079,83200.0
2015-03-17 13:15:00,40.31,40.34,40.25,40.31,82600.0,33.2162,33.2409,33.1667,33.2162,82600.0
2015-03-17 13:20:00,40.32,40.36,40.26,40.26,83400.0,33.2244,33.2574,33.175,33.175,83400.0
2015-03-17 13:25:00,40.26,40.35,40.26,40.29,94600.0,33.175,33.2491,33.175,33.1997,94600.0
2015-03-17 13:30:00,40.29,40.39,40.28,40.39,130300.0,33.1997,33.2821,33.1914,33.2821,130300.0
2015-03-17 13:35:00,40.39,40.5,40.38,40.46,273400.0,33.2821,33.3727,33.2738,33.3398,273400.0
2015-03-17 13:40:00,40.47,40.48,40.37,40.38,80500.0,33.348,33.3562,33.2656,33.2738,80500.0
2015-03-17 13:45:00,40.39,40.39,40.31,40.31,65000.0,33.2821,33.2821,33.2162,33.2162,65000.0
2015-03-17 13:50:00,40.31,40.34,40.25,40.28,78800.0,33.2162,33.2409,33.1667,33.1914,78800.0
2015-03-17 13:55:00,40.27,40.38,40.25,40.34,110300.0,33.1832,33.2738,33.1667,33.2409,110300.0
2015-03-17 14:00:00,40.35,40.35,40.28,40.32,67300.0,33.2491,33.2491,33.1914,33.2244,67300.0
2015-03-17 14:05:00,40.32,40.32,40.22,40.22,93500.0,33.2244,33.2244,33.142,33.142,93500.0
2015-03-17 14:10:00,40.22,40.33,40.22,40.31,110300.0,33.142,33.2326,33.142,33.2162,110300.0
2015-03-17 14:15:00,40.31,40.32,40.23,40.25,129600.0,33.2162,33.2244,33.1502,33.1667,129600.0
2015-03-17 14:20:00,40.25,40.28,40.24,40.24,107700.0,33.1667,33.1914,33.1585,33.1585,107700.0
2015-03-17 14:25:00,40.24,40.28,40.23,40.27,120000.0,33.1585,33.1914,33.1502,33.1832,120000.0
2015-03-17 14:30:00,40.27,40.29,40.23,40.26,158600.0,33.1832,33.1997,33.1502,33.175,158600.0
2015-03-17 14:35:00,40.27,40.28,40.19,40.21,101200.0,33.1832,33.1914,33.1173,33.1338,101200.0
2015-03-17 14:40:00,40.21,40.26,40.2,40.25,93500.0,33.1338,33.175,33.1255,33.1667,93500.0
2015-03-17 14:45:00,40.25,40.28,40.23,40.26,76400.0,33.1667,33.1914,33.1502,33.175,76400.0
2015-03-17 14:50:00,40.26,40.29,40.24,40.27,118900.0,33.175,33.1997,33.1585,33.1832,118900.0
2015-03-17 14:55:00,40.27,40.31,40.24,40.3,91800.0,33.1832,33.2162,33.1585,33.2079,91800.0
2015-03-17 15:00:00,40.3,40.32,40.28,40.31,101600.0,33.2079,33.2244,33.1914,33.2162,101600.0
2015-03-17 15:05:00,40.31,40.31,40.27,40.3,73900.0,33.2162,33.2162,33.1832,33.2079,73900.0
2015-03-17 15:10:00,40.3,40.32,40.25,40.3,147400.0,33.2079,33.2244,33.1667,33.2079,147400.0
2015-03-17 15:15:00,40.31,40.31,40.24,40.26,85700.0,33.2162,33.2162,33.1585,33.175,85700.0
2015-03-17 15:20:00,40.25,40.26,40.22,40.23,85000.0,33.1667,33.175,33.142,33.1502,85000.0
2015-03-17 15:25:00,40.24,40.27,40.22,40.23,142900.0,33.1585,33.1832,33.142,33.1502,142900.0
2015-03-17 15:30:00,40.24,40.3,40.23,40.29,210500.0,33.1585,33.2079,33.1502,33.1997,210500.0
2015-03-17 15:35:00,40.29,40.29,40.24,40.24,159000.0,33.1997,33.1997,33.1585,33.1585,159000.0
2015-03-17 15:40:00,40.24,40.27,40.23,40.23,151700.0,33.1585,33.1832,33.1502,33.1502,151700.0
2015-03-17 15:45:00,40.24,40.3,40.23,40.3,205100.0,33.1585,33.2079,33.1502,33.2079,205100.0
2015-03-17 15:50:00,40.29,40.31,40.25,40.3,386000.0,33.1997,33.2162,33.1667,33.2079,386000.0
2015-03-17 15:55:00,40.29,40.31,40.22,40.26,664200.0,33.1997,33.2162,33.142,33.175,664200.0
2015-03-18 09:30:00,40.06,40.1,39.9,40.05,231200.0,33.0102,33.0431,32.8783,33.0019,231200.0
2015-03-18 09:35:00,40.05,40.08,39.98,40.05,174000.0,33.0019,33.0266,32.9442,33.0019,174000.0
2015-03-18 09:40:00,40.05,40.07,39.97,40.07,183100.0,33.0019,33.0184,32.936,33.0184,183100.0
2015-03-18 09:45:00,40.07,40.12,40.03,40.08,199500.0,33.0184,33.0596,32.9854,33.0266,199500.0
2015-03-18 09:50:00,40.08,40.1,40.0,40.07,135600.0,33.0266,33.0431,32.9607,33.0184,135600.0
2015-03-18 09:55:00,40.06,40.12,40.03,40.12,128400.0,33.0102,33.0596,32.9854,33.0596,128400.0
2015-03-18 10:00:00,40.12,40.21,40.09,40.2,154200.0,33.0596,33.1338,33.0349,33.1255,154200.0
2015-03-18 10:05:00,40.2,40.31,40.2,40.29,311000.0,33.1255,33.2162,33.1255,33.1997,311000.0
2015-03-18 10:10:00,40.29,40.43,40.27,40.36,124300.0,33.1997,33.315,33.1832,33.2574,124300.0
2015-03-18 10:15:00,40.36,40.4,40.26,40.26,136600.0,33.2574,33.2903,33.175,33.175,136600.0
2015-03-18 10:20:00,40.27,40.38,40.25,40.38,163100.0,33.1832,33.2738,33.1667,33.2738,163100.0
2015-03-18 10:25:00,40.38,40.39,40.35,40.37,136600.0,33.2738,33.2821,33.2491,33.2656,136600.0
2015-03-18 10:30:00,40.37,40.49,40.19,40.21,233600.0,33.2656,33.3645,33.1173,33.1338,233600.0
2015-03-18 10:35:00,40.21,40.34,40.2,40.34,109400.0,33.1338,33.2409,33.1255,33.2409,109400.0
2015-03-18 10:40:00,40.34,40.37,40.3,40.32,195100.0,33.2409,33.2656,33.2079,33.2244,195100.0
2015-03-18 10:45:00,40.32,40.48,40.32,40.45,141700.0,33.2244,33.3562,33.2244,33.3315,141700.0
2015-03-18 10:50:00,40.44,40.45,40.36,40.38,177900.0,33.3233,33.3315,33.2574,33.2738,177900.0
2015-03-18 10:55:00,40.38,40.38,40.28,40.29,174700.0,33.2738,33.2738,33.1914,33.1997,174700.0
2015-03-18 11:00:00,40.3,40.3,40.19,40.22,133100.0,33.2079,33.2079,33.1173,33.142,133100.0
2015-03-18 11:05:00,40.22,40.39,40.21,40.38,112100.0,33.142,33.2821,33.1338,33.2738,112100.0
2015-03-18 11:10:00,40.38,40.41,40.37,40.4,75800.0,33.2738,33.2986,33.2656,33.2903,75800.0
2015-03-18 11:15:00,40.4,40.4,40.29,40.34,61200.0,33.2903,33.2903,33.1997,33.2409,61200.0
2015-03-18 11:20:00,40.34,40.36,40.29,40.32,74200.0,33.2409,33.2574,33.1997,33.2244,74200.0
2015-03-18 11:25:00,40.32,40.39,40.32,40.35,94200.0,33.2244,33.2821,33.2244,33.2491,94200.0
2015-03-18 11:30:00,40.35,40.36,40.31,40.31,85100.0,33.2491,33.2574,33.2162,33.2162,85100.0
2015-03-18 11:35:00,40.32,40.43,40.31,40.43,137800.0,33.2244,33.315,33.2162,33.315,137800.0
2015-03-18 11:40:00,40.43,40.49,40.36,40.39,126900.0,33.315,33.3645,33.2574,33.2821,126900.0
2015-03-18 11:45:00,40.38,40.49,40.38,40.47,81500.0,33.2738,33.3645,33.2738,33.348,81500.0
2015-03-18 11:50:00,40.48,40.5,40.39,40.39,119100.0,33.3562,33.3727,33.2821,33.2821,119100.0
2015-03-18 11:55:00,40.4,40.42,40.38,40.39,87800.0,33.2903,33.3068,33.2738,33.2821,87800.0
2015-03-18 12:00:00,40.4,40.55,40.39,40.51,107900.0,33.2903,33.4139,33.2821,33.381,107900.0
2015-03-18 12:05:00,40.52,40.53,40.45,40.46,93700.0,33.3892,33.3974,33.3315,33.3398,93700.0
2015-03-18 12:10:00,40.45,40.47,40.37,40.43,103500.0,33.3315,33.348,33.2656,33.315,103500.0
2015-03-18 12:15:00,40.44,40.46,40.37,40.43,92800.0,33.3233,33.3398,33.2656,33.315,92800.0
2015-03-18 12:20:00,40.43,40.48,40.42,40.48,158700.0,33.315,33.3562,33.3068,33.3562,158700.0
2015-03-18 12:25:00,40.48,40.57,40.47,40.54,106100.0,33.3562,33.4304,33.348,33.4057,106100.0
2015-03-18 12:30:00,40.53,40.6,40.5,40.59,108500.0,33.3974,33.4551,33.3727,33.4469,108500.0
2015-03-18 12:35:00,40.6,40.71,40.59,40.68,102700.0,33.4551,33.5458,33.4469,33.521,102700.0
2015-03-18 12:40:00,40.69,40.69,40.56,40.57,48200.0,33.5293,33.5293,33.4222,33.4304,48200.0
2015-03-18 12:45:00,40.57,40.61,40.56,40.59,61600.0,33.4304,33.4634,33.4222,33.4469,61600.0
2015-03-18 12:50:00,40.59,40.65,40.56,40.64,54500.0,33.4469,33.4963,33.4222,33.4881,54500.0
2015-03-18 12:55:00,40.64,40.72,40.63,40.7,149100.0,33.4881,33.554,33.4798,33.5375,149100.0
2015-03-18 13:00:00,40.7,40.73,40.69,40.72,112800.0,33.5375,33.5622,33.5293,33.554,112800.0
2015-03-18 13:05:00,40.72,40.79,40.69,40.79,165000.0,33.554,33.6117,33.5293,33.6117,165000.0
2015-03-18 13:10:00,40.79,40.84,40.76,40.78,74000.0,33.6117,33.6529,33.587,33.6035,74000.0
2015-03-18 13:15:00,40.77,40.79,40.75,40.78,46700.0,33.5952,33.6117,33.5787,33.6035,46700.0
2015-03-18 13:20:00,40.78,40.79,40.74,40.77,37800.0,33.6035,33.6117,33.5705,33.5952,37800.0
2015-03-18 13:25:00,40.75,40.77,40.7,40.72,55900.0,33.5787,33.5952,33.5375,33.554,55900.0
2015-03-18 13:30:00,40.72,40.73,40.68,40.73,94400.0,33.554,33.5622,33.521,33.5622,94400.0
2015-03-18 13:35:00,40.73,40.77,40.68,40.69,166800.0,33.5622,33.5952,33.521,33.5293,166800.0
2015-03-18 13:40:00,40.69,40.74,40.68,40.7,190100.0,33.5293,33.5705,33.521,33.5375,190100.0
2015-03-18 13:45:00,40.7,40.74,40.69,40.73,341600.0,33.5375,33.5705,33.5293,33.5622,341600.0
2015-03-18 13:50:00,40.72,40.76,40.7,40.71,149200.0,33.554,33.587,33.5375,33.5458,149200.0
2015-03-18 13:55:00,40.71,40.75,40.68,40.69,148600.0,33.5458,33.5787,33.521,33.5293,148600.0
2015-03-18 14:00:00,40.7,41.11,40.62,41.06,436600.0,33.5375,33.8754,33.4716,33.8342,436600.0
2015-03-18 14:05:00,41.06,41.07,40.89,40.89,195800.0,33.8342,33.8424,33.6941,33.6941,195800.0
2015-03-18 14:10:00,40.91,41.04,40.85,41.03,310500.0,33.7106,33.8177,33.6611,33.8095,310500.0
2015-03-18 14:15:00,41.03,41.29,41.0,41.27,250600.0,33.8095,34.0237,33.7847,34.0072,250600.0
2015-03-18 14:20:00,41.28,41.37,41.15,41.2,301700.0,34.0155,34.0896,33.9083,33.9495,301700.0
2015-03-18 14:25:00,41.2,41.24,41.13,41.2,222900.0,33.9495,33.9825,33.8919,33.9495,222900.0
2015-03-18 14:30:00,41.21,41.22,41.11,41.19,398100.0,33.9578,33.966,33.8754,33.9413,398100.0
2015-03-18 14:35:00,41.19,41.28,41.19,41.26,193500.0,33.9413,34.0155,33.9413,33.999,193500.0
2015-03-18 14:40:00,41.26,41.32,41.25,41.29,181900.0,33.999,34.0484,33.9907,34.0237,181900.0
2015-03-18 14:45:00,41.29,41.3,41.18,41.22,145900.0,34.0237,34.0319,33.9331,33.966,145900.0
2015-03-18 14:50:00,41.23,41.33,41.22,41.32,134200.0,33.9743,34.0567,33.966,34.0484,134200.0
2015-03-18 14:55:00,41.33,41.39,41.31,41.39,158400.0,34.0567,34.1061,34.0402,34.1061,158400.0
2015-03-18 15:00:00,41.39,41.43,41.35,41.41,355200.0,34.1061,34.1391,34.0731,34.1226,355200.0
2015-03-18 15:05:00,41.41,41.45,41.38,41.43,334600.0,34.1226,34.1555,34.0979,34.1391,334600.0
2015-03-18 15:10:00,41.43,41.58,41.41,41.58,263300.0,34.1391,34.2627,34.1226,34.2627,263300.0
2015-03-18 15:15:00,41.58,41.68,41.57,41.62,245000.0,34.2627,34.3451,34.2544,34.2956,245000.0
2015-03-18 15:20:00,41.63,41.65,41.54,41.61,371800.0,34.3039,34.3203,34.2297,34.2874,371800.0
2015-03-18 15:25:00,41.61,41.61,41.51,41.52,276700.0,34.2874,34.2874,34.205,34.2132,276700.0
2015-03-18 15:30:00,41.51,41.52,41.43,41.43,357900.0,34.205,34.2132,34.1391,34.1391,357900.0
2015-03-18 15:35:00,41.44,41.45,41.37,41.37,215600.0,34.1473,34.1555,34.0896,34.0896,215600.0
2015-03-18 15:40:00,41.38,41.42,41.35,41.39,309800.0,34.0979,34.1308,34.0731,34.1061,309800.0
2015-03-18 15:45:00,41.4,41.49,41.37,41.48,323500.0,34.1143,34.1885,34.0896,34.1803,323500.0
2015-03-18 15:50:00,41.48,41.56,41.48,41.55,409000.0,34.1803,34.2462,34.1803,34.2379,409000.0
2015-03-18 15:55:00,41.56,41.63,41.54,41.6,685600.0,34.2462,34.3039,34.2297,34.2791,685600.0
2015-03-19 09:30:00,40.97,41.02,40.75,40.88,349600.0,33.76,33.8012,33.5787,33.6859,349600.0
2015-03-19 09:35:00,40.89,40.98,40.81,40.95,88200.0,33.6941,33.7683,33.6282,33.7435,88200.0
2015-03-19 09:40:00,40.95,41.13,40.93,41.1,172000.0,33.7435,33.8919,33.7271,33.8671,172000.0
2015-03-19 09:45:00,41.1,41.17,41.06,41.08,141800.0,33.8671,33.9248,33.8342,33.8507,141800.0
2015-03-19 09:50:00,41.08,41.28,41.07,41.2,139200.0,33.8507,34.0155,33.8424,33.9495,139200.0
2015-03-19 09:55:00,41.2,41.36,41.2,41.35,153200.0,33.9495,34.0814,33.9495,34.0731,153200.0
2015-03-19 10:00:00,41.35,41.48,41.3,41.33,130900.0,34.0731,34.1803,34.0319,34.0567,130900.0
2015-03-19 10:05:00,41.32,41.35,41.24,41.25,77000.0,34.0484,34.0731,33.9825,33.9907,77000.0
2015-03-19 10:10:00,41.25,41.37,41.21,41.36,89700.0,33.9907,34.0896,33.9578,34.0814,89700.0
2015-03-19 10:15:00,41.36,41.46,41.35,41.4,111700.0,34.0814,34.1638,34.0731,34.1143,111700.0
2015-03-19 10:20:00,41.4,41.44,41.37,41.38,72000.0,34.1143,34.1473,34.0896,34.0979,72000.0
2015-03-19 10:25:00,41.39,41.4,41.32,41.38,64900.0,34.1061,34.1143,34.0484,34.0979,64900.0
2015-03-19 10:30:00,41.37,41.37,41.26,41.28,63200.0,34.0896,34.0896,33.999,34.0155,63200.0
2015-03-19 10:35:00,41.27,41.35,41.26,41.29,67900.0,34.0072,34.0731,33.999,34.0237,67900.0
2015-03-19 10:40:00,41.28,41.35,41.25,41.26,68200.0,34.0155,34.0731,33.9907,33.999,68200.0
2015-03-19 10:45:00,41.26,41.26,41.16,41.18,187800.0,33.999,33.999,33.9166,33.9331,187800.0
2015-03-19 10:50:00,41.17,41.28,41.15,41.25,110000.0,33.9248,34.0155,33.9083,33.9907,110000.0
2015-03-19 10:55:00,41.24,41.24,41.12,41.17,145400.0,33.9825,33.9825,33.8836,33.9248,145400.0
2015-03-19 11:00:00,41.17,41.18,41.12,41.15,94800.0,33.9248,33.9331,33.8836,33.9083,94800.0
2015-03-19 11:05:00,41.16,41.24,41.16,41.21,65100.0,33.9166,33.9825,33.9166,33.9578,65100.0
2015-03-19 11:10:00,41.21,41.25,41.19,41.23,127400.0,33.9578,33.9907,33.9413,33.9743,127400.0
2015-03-19 11:15:00,41.23,41.29,41.22,41.27,91900.0,33.9743,34.0237,33.966,34.0072,91900.0
2015-03-19 11:20:00,41.27,41.31,41.23,41.31,63400.0,34.0072,34.0402,33.9743,34.0402,63400.0
2015-03-19 11:25:00,41.31,41.33,41.27,41.28,94000.0,34.0402,34.0567,34.0072,34.0155,94000.0
2015-03-19 11:30:00,41.27,41.29,41.22,41.24,86600.0,34.0072,34.0237,33.966,33.9825,86600.0
2015-03-19 11:35:00,41.25,41.26,41.23,41.24,84000.0,33.9907,33.999,33.9743,33.9825,84000.0
2015-03-19 11:40:00,41.24,41.26,41.19,41.24,74600.0,33.9825,33.999,33.9413,33.9825,74600.0
2015-03-19 11:45:00,41.24,41.3,41.19,41.2,83900.0,33.9825,34.0319,33.9413,33.9495,83900.0
2015-03-19 11:50:00,41.19,41.22,41.17,41.21,82300.0,33.9413,33.966,33.9248,33.9578,82300.0
2015-03-19 11:55:00,41.21,41.22,41.12,41.12,176100.0,33.9578,33.966,33.8836,33.8836,176100.0
2015-03-19 12:00:00,41.13,41.2,41.12,41.19,97000.0,33.8919,33.9495,33.8836,33.9413,97000.0
2015-03-19 12:05:00,41.18,41.23,41.14,41.16,132200.0,33.9331,33.9743,33.9001,33.9166,132200.0
2015-03-19 12:10:00,41.16,41.18,41.1,41.18,108400.0,33.9166,33.9331,33.8671,33.9331,108400.0
2015-03-19 12:15:00,41.18,41.18,41.11,41.13,136000.0,33.9331,33.9331,33.8754,33.8919,136000.0
2015-03-19 12:20:00,41.13,41.16,41.07,41.14,203100.0,33.8919,33.9166,33.8424,33.9001,203100.0
2015-03-19 12:25:00,41.15,41.24,41.13,41.22,86200.0,33.9083,33.9825,33.8919,33.966,86200.0
2015-03-19 12:30:00,41.22,41.26,41.18,41.21,78800.0,33.966,33.999,33.9331,33.9578,78800.0
2015-03-19 12:35:00,41.21,41.21,41.11,41.11,153100.0,33.9578,33.9578,33.8754,33.8754,153100.0
2015-03-19 12:40:00,41.12,41.17,41.01,41.08,318100.0,33.8836,33.9248,33.793,33.8507,318100.0
2015-03-19 12:45:00,41.08,41.13,41.05,41.05,150500.0,33.8507,33.8919,33.8259,33.8259,150500.0
2015-03-19 12:50:00,41.05,41.09,40.99,41.08,129900.0,33.8259,33.8589,33.7765,33.8507,129900.0
2015-03-19 12:55:00,41.09,41.13,41.09,41.12,55800.0,33.8589,33.8919,33.8589,33.8836,55800.0
2015-03-19 13:00:00,41.13,41.17,41.09,41.15,92800.0,33.8919,33.9248,33.8589,33.9083,92800.0
2015-03-19 13:05:00,41.16,41.17,41.12,41.14,147500.0,33.9166,33.9248,33.8836,33.9001,147500.0
2015-03-19 13:10:00,41.14,41.16,41.11,41.12,61800.0,33.9001,33.9166,33.8754,33.8836,61800.0
2015-03-19 13:15:00,41.12,41.16,41.1,41.14,109600.0,33.8836,33.9166,33.8671,33.9001,109600.0
2015-03-19 13:20:00,41.14,41.2,41.11,41.13,84500.0,33.9001,33.9495,33.8754,33.8919,84500.0
2015-03-19 13:25:00,41.13,41.19,41.12,41.18,50100.0,33.8919,33.9413,33.8836,33.9331,50100.0
2015-03-19 13:30:00,41.18,41.25,41.17,41.23,94300.0,33.9331,33.9907,33.9248,33.9743,94300.0
2015-03-19 13:35:00,41.22,41.23,41.17,41.18,58100.0,33.966,33.9743,33.9248,33.9331,58100.0
2015-03-19 13:40:00,41.17,41.21,41.14,41.2,111900.0,33.9248,33.9578,33.9001,33.9495,111900.0
2015-03-19 13:45:00,41.19,41.22,41.15,41.16,98000.0,33.9413,33.966,33.9083,33.9166,98000.0
2015-03-19 13:50:00,41.16,41.19,41.12,41.18,111800.0,33.9166,33.9413,33.8836,33.9331,111800.0
2015-03-19 13:55:00,41.18,41.19,41.13,41.15,95600.0,33.9331,33.9413,33.8919,33.9083,95600.0
2015-03-19 14:00:00,41.15,41.19,41.12,41.17,64500.0,33.9083,33.9413,33.8836,33.9248,64500.0
2015-03-19 14:05:00,41.18,41.27,41.17,41.27,73300.0,33.9331,34.0072,33.9248,34.0072,73300.0
2015-03-19 14:10:00,41.27,41.32,41.27,41.29,135100.0,34.0072,34.0484,34.0072,34.0237,135100.0
2015-03-19 14:15:00,41.29,41.31,41.24,41.28,82200.0,34.0237,34.0402,33.9825,34.0155,82200.0
2015-03-19 14:20:00,41.28,41.3,41.24,41.27,77400.0,34.0155,34.0319,33.9825,34.0072,77400.0
2015-03-19 14:25:00,41.26,41.31,41.26,41.3,76800.0,33.999,34.0402,33.999,34.0319,76800.0
2015-03-19 14:30:00,41.31,41.35,41.28,41.3,102300.0,34.0402,34.0731,34.0155,34.0319,102300.0
2015-03-19 14:35:00,41.3,41.31,41.27,41.28,42900.0,34.0319,34.0402,34.0072,34.0155,42900.0
2015-03-19 14:40:00,41.29,41.31,41.28,41.29,43700.0,34.0237,34.0402,34.0155,34.0237,43700.0
2015-03-19 14:45:00,41.3,41.32,41.29,41.32,48900.0,34.0319,34.0484,34.0237,34.0484,48900.0
2015-03-19 14:50:00,41.32,41.39,41.31,41.32,72600.0,34.0484,34.1061,34.0402,34.0484,72600.0
2015-03-19 14:55:00,41.31,41.35,41.3,41.34,38400.0,34.0402,34.0731,34.0319,34.0649,38400.0
2015-03-19 15:00:00,41.34,41.37,41.31,41.36,65100.0,34.0649,34.0896,34.0402,34.0814,65100.0
2015-03-19 15:05:00,41.36,41.38,41.28,41.3,138600.0,34.0814,34.0979,34.0155,34.0319,138600.0
2015-03-19 15:10:00,41.29,41.34,41.28,41.32,91500.0,34.0237,34.0649,34.0155,34.0484,91500.0
2015-03-19 15:15:00,41.32,41.35,41.3,41.32,68000.0,34.0484,34.0731,34.0319,34.0484,68000.0
2015-03-19 15:20:00,41.31,41.32,41.3,41.3,151400.0,34.0402,34.0484,34.0319,34.0319,151400.0
2015-03-19 15:25:00,41.31,41.36,41.3,41.34,157300.0,34.0402,34.0814,34.0319,34.0649,157300.0
2015-03-19 15:30:00,41.34,41.5,41.34,41.45,329100.0,34.0649,34.1967,34.0649,34.1555,329100.0
2015-03-19 15:35:00,41.45,41.52,41.42,41.49,210900.0,34.1555,34.2132,34.1308,34.1885,210900.0
2015-03-19 15:40:00,41.49,41.5,41.42,41.42,236600.0,34.1885,34.1967,34.1308,34.1308,236600.0
2015-03-19 15:45:00,41.42,41.48,41.4,41.48,224100.0,34.1308,34.1803,34.1143,34.1803,224100.0
2015-03-19 15:50:00,41.47,41.53,41.46,41.52,452800.0,34.172,34.2215,34.1638,34.2132,452800.0
2015-03-19 15:55:00,41.52,41.57,41.5,41.56,1040300.0,34.2132,34.2544,34.1967,34.2462,1040300.0
2015-03-20 09:30:00,42.25,42.46,42.06,42.29,1454100.0,34.8148,34.9878,34.6582,34.8477,1454100.0
2015-03-20 09:35:00,42.29,42.33,42.09,42.2,365800.0,34.8477,34.8807,34.6829,34.7736,365800.0
2015-03-20 09:40:00,42.2,42.37,42.12,42.14,294100.0,34.7736,34.9136,34.7076,34.7241,294100.0
2015-03-20 09:45:00,42.14,42.2,42.08,42.19,391400.0,34.7241,34.7736,34.6747,34.7653,391400.0
2015-03-20 09:50:00,42.2,42.45,42.19,42.34,388300.0,34.7736,34.9796,34.7653,34.8889,388300.0
2015-03-20 09:55:00,42.33,42.5,42.25,42.5,363300.0,34.8807,35.0208,34.8148,35.0208,363300.0
2015-03-20 10:00:00,42.49,42.49,42.3,42.37,183700.0,35.0125,35.0125,34.856,34.9136,183700.0
2015-03-20 10:05:00,42.37,42.48,42.37,42.41,147500.0,34.9136,35.0043,34.9136,34.9466,147500.0
2015-03-20 10:10:00,42.4,42.44,42.28,42.32,287000.0,34.9384,34.9713,34.8395,34.8724,287000.0
2015-03-20 10:15:00,42.31,42.43,42.16,42.43,380900.0,34.8642,34.9631,34.7406,34.9631,380900.0
2015-03-20 10:20:00,42.42,42.44,42.35,42.38,226600.0,34.9548,34.9713,34.8972,34.9219,226600.0
2015-03-20 10:25:00,42.38,42.54,42.37,42.5,449800.0,34.9219,35.0537,34.9136,35.0208,449800.0
2015-03-20 10:30:00,42.5,42.52,42.42,42.45,228700.0,35.0208,35.0372,34.9548,34.9796,228700.0
2015-03-20 10:35:00,42.45,42.53,42.4,42.5,221200.0,34.9796,35.0455,34.9384,35.0208,221200.0
2015-03-20 10:40:00,42.5,42.55,42.48,42.48,243100.0,35.0208,35.062,35.0043,35.0043,243100.0
2015-03-20 10:45:00,42.48,42.49,42.41,42.42,117600.0,35.0043,35.0125,34.9466,34.9548,117600.0
2015-03-20 10:50:00,42.42,42.43,42.33,42.34,192600.0,34.9548,34.9631,34.8807,34.8889,192600.0
2015-03-20 10:55:00,42.35,42.37,42.25,42.28,203400.0,34.8972,34.9136,34.8148,34.8395,203400.0
2015-03-20 11:00:00,42.28,42.47,42.27,42.45,132800.0,34.8395,34.996,34.8312,34.9796,132800.0
2015-03-20 11:05:00,42.46,42.51,42.43,42.5,144300.0,34.9878,35.029,34.9631,35.0208,144300.0
2015-03-20 11:10:00,42.5,42.52,42.49,42.51,136300.0,35.0208,35.0372,35.0125,35.029,136300.0
2015-03-20 11:15:00,42.51,42.59,42.5,42.59,232500.0,35.029,35.0949,35.0208,35.0949,232500.0
2015-03-20 11:20:00,42.58,42.73,42.52,42.73,351500.0,35.0867,35.2103,35.0372,35.2103,351500.0
2015-03-20 11:25:00,42.74,42.83,42.71,42.71,272000.0,35.2185,35.2927,35.1938,35.1938,272000.0
2015-03-20 11:30:00,42.71,42.74,42.67,42.7,228400.0,35.1938,35.2185,35.1608,35.1856,228400.0
2015-03-20 11:35:00,42.7,42.72,42.65,42.65,150500.0,35.1856,35.202,35.1444,35.1444,150500.0
2015-03-20 11:40:00,42.66,42.66,42.58,42.63,108300.0,35.1526,35.1526,35.0867,35.1279,108300.0
2015-03-20 11:45:00,42.64,42.68,42.62,42.63,126700.0,35.1361,35.1691,35.1196,35.1279,126700.0
2015-03-20 11:50:00,42.63,42.77,42.62,42.77,144100.0,35.1279,35.2432,35.1196,35.2432,144100.0
2015-03-20 11:55:00,42.77,42.81,42.75,42.8,161200.0,35.2432,35.2762,35.2268,35.268,161200.0
2015-03-20 12:00:00,42.8,42.91,42.8,42.91,240000.0,35.268,35.3586,35.268,35.3586,240000.0
2015-03-20 12:05:00,42.9,42.92,42.86,42.88,262900.0,35.3504,35.3668,35.3174,35.3339,262900.0
2015-03-20 12:10:00,42.89,42.9,42.74,42.74,186700.0,35.3421,35.3504,35.2185,35.2185,186700.0
2015-03-20 12:15:00,42.73,42.77,42.69,42.69,167300.0,35.2103,35.2432,35.1773,35.1773,167300.0
2015-03-20 12:20:00,42.69,42.73,42.68,42.7,111900.0,35.1773,35.2103,35.1691,35.1856,111900.0
2015-03-20 12:25:00,42.71,42.79,42.7,42.79,133100.0,35.1938,35.2597,35.1856,35.2597,133100.0
2015-03-20 12:30:00,42.78,42.83,42.76,42.79,107900.0,35.2515,35.2927,35.235,35.2597,107900.0
2015-03-20 12:35:00,42.79,42.79,42.7,42.7,137000.0,35.2597,35.2597,35.1856,35.1856,137000.0
2015-03-20 12:40:00,42.7,42.72,42.69,42.72,170700.0,35.1856,35.202,35.1773,35.202,170700.0
2015-03-20 12:45:00,42.72,42.72,42.68,42.69,133700.0,35.202,35.202,35.1691,35.1773,133700.0
2015-03-20 12:50:00,42.7,42.73,42.68,42.69,214100.0,35.1856,35.2103,35.1691,35.1773,214100.0
2015-03-20 12:55:00,42.68,42.74,42.68,42.72,160600.0,35.1691,35.2185,35.1691,35.202,160600.0
2015-03-20 13:00:00,42.72,42.73,42.66,42.72,83800.0,35.202,35.2103,35.1526,35.202,83800.0
2015-03-20 13:05:00,42.73,42.74,42.71,42.72,74400.0,35.2103,35.2185,35.1938,35.202,74400.0
2015-03-20 13:10:00,42.73,42.74,42.65,42.65,87500.0,35.2103,35.2185,35.1444,35.1444,87500.0
2015-03-20 13:15:00,42.65,42.7,42.64,42.68,84100.0,35.1444,35.1856,35.1361,35.1691,84100.0
2015-03-20 13:20:00,42.68,42.71,42.67,42.7,80900.0,35.1691,35.1938,35.1608,35.1856,80900.0
2015-03-20 13:25:00,42.71,42.76,42.7,42.75,89700.0,35.1938,35.235,35.1856,35.2268,89700.0
2015-03-20 13:30:00,42.75,42.81,42.74,42.8,85400.0,35.2268,35.2762,35.2185,35.268,85400.0
2015-03-20 13:35:00,42.81,42.81,42.77,42.79,111800.0,35.2762,35.2762,35.2432,35.2597,111800.0
2015-03-20 13:40:00,42.78,42.78,42.7,42.71,124300.0,35.2515,35.2515,35.1856,35.1938,124300.0
2015-03-20 13:45:00,42.71,42.72,42.68,42.7,267800.0,35.1938,35.202,35.1691,35.1856,267800.0
2015-03-20 13:50:00,42.7,42.71,42.65,42.68,183000.0,35.1856,35.1938,35.1444,35.1691,183000.0
2015-03-20 13:55:00,42.67,42.72,42.64,42.66,192100.0,35.1608,35.202,35.1361,35.1526,192100.0
2015-03-20 14:00:00,42.66,42.68,42.64,42.67,122700.0,35.1526,35.1691,35.1361,35.1608,122700.0
2015-03-20 14:05:00,42.66,42.67,42.6,42.66,199200.0,35.1526,35.1608,35.1032,35.1526,199200.0
2015-03-20 14:10:00,42.65,42.65,42.59,42.63,120800.0,35.1444,35.1444,35.0949,35.1279,120800.0
2015-03-20 14:15:00,42.62,42.67,42.6,42.67,139200.0,35.1196,35.1608,35.1032,35.1608,139200.0
2015-03-20 14:20:00,42.67,42.7,42.66,42.7,120600.0,35.1608,35.1856,35.1526,35.1856,120600.0
2015-03-20 14:25:00,42.7,42.71,42.67,42.68,135800.0,35.1856,35.1938,35.1608,35.1691,135800.0
2015-03-20 14:30:00,42.68,42.73,42.65,42.73,152300.0,35.1691,35.2103,35.1444,35.2103,152300.0
2015-03-20 14:35:00,42.73,42.78,42.72,42.75,125100.0,35.2103,35.2515,35.202,35.2268,125100.0
2015-03-20 14:40:00,42.76,42.82,42.75,42.81,83700.0,35.235,35.2844,35.2268,35.2762,83700.0
2015-03-20 14:45:00,42.81,42.85,42.78,42.84,135100.0,35.2762,35.3092,35.2515,35.3009,135100.0
2015-03-20 14:50:00,42.84,42.95,42.84,42.93,184100.0,35.3009,35.3916,35.3009,35.3751,184100.0
2015-03-20 14:55:00,42.92,42.98,42.92,42.98,151000.0,35.3668,35.4163,35.3668,35.4163,151000.0
2015-03-20 15:00:00,42.98,43.02,42.95,42.97,326900.0,35.4163,35.4493,35.3916,35.408,326900.0
2015-03-20 15:05:00,42.98,42.99,42.95,42.97,140600.0,35.4163,35.4245,35.3916,35.408,140600.0
2015-03-20 15:10:00,42.97,42.97,42.91,42.91,305100.0,35.408,35.408,35.3586,35.3586,305100.0
2015-03-20 15:15:00,42.91,42.92,42.82,42.83,118600.0,35.3586,35.3668,35.2844,35.2927,118600.0
2015-03-20 15:20:00,42.82,42.83,42.76,42.81,256300.0,35.2844,35.2927,35.235,35.2762,256300.0
2015-03-20 15:25:00,42.8,42.84,42.8,42.82,181300.0,35.268,35.3009,35.268,35.2844,181300.0
2015-03-20 15:30:00,42.83,42.85,42.68,42.7,376400.0,35.2927,35.3092,35.1691,35.1856,376400.0
2015-03-20 15:35:00,42.69,42.8,42.68,42.8,266200.0,35.1773,35.268,35.1691,35.268,266200.0
2015-03-20 15:40:00,42.8,42.81,42.73,42.77,270400.0,35.268,35.2762,35.2103,35.2432,270400.0
2015-03-20 15:45:00,42.76,42.85,42.73,42.84,468900.0,35.235,35.3092,35.2103,35.3009,468900.0
2015-03-20 15:50:00,42.84,42.86,42.81,42.84,470000.0,35.3009,35.3174,35.2762,35.3009,470000.0
2015-03-20 15:55:00,42.84,42.92,42.82,42.84,1080200.0,35.3009,35.3668,35.2844,35.3009,1080200.0
2015-03-23 09:30:00,42.82,43.14,42.81,43.14,293100.0,35.2844,35.5481,35.2762,35.5481,293100.0
2015-03-23 09:35:00,43.14,43.19,43.06,43.16,315200.0,35.5481,35.5893,35.4822,35.5646,315200.0
2015-03-23 09:40:00,43.16,43.42,43.16,43.39,307200.0,35.5646,35.7789,35.5646,35.7541,307200.0
2015-03-23 09:45:00,43.39,43.48,43.25,43.28,252100.0,35.7541,35.8283,35.6388,35.6635,252100.0
2015-03-23 09:50:00,43.3,43.32,43.06,43.1,146600.0,35.68,35.6965,35.4822,35.5152,146600.0
2015-03-23 09:55:00,43.09,43.3,43.08,43.28,137900.0,35.5069,35.68,35.4987,35.6635,137900.0
2015-03-23 10:00:00,43.29,43.33,43.19,43.19,213800.0,35.6717,35.7047,35.5893,35.5893,213800.0
2015-03-23 10:05:00,43.19,43.25,43.14,43.23,276500.0,35.5893,35.6388,35.5481,35.6223,276500.0
2015-03-23 10:10:00,43.24,43.29,43.23,43.25,192800.0,35.6305,35.6717,35.6223,35.6388,192800.0
2015-03-23 10:15:00,43.26,43.33,43.21,43.3,148600.0,35.647,35.7047,35.6058,35.68,148600.0
2015-03-23 10:20:00,43.29,43.37,43.29,43.33,130400.0,35.6717,35.7377,35.6717,35.7047,130400.0
2015-03-23 10:25:00,43.33,43.38,43.3,43.31,142500.0,35.7047,35.7459,35.68,35.6882,142500.0
2015-03-23 10:30:00,43.3,43.39,43.3,43.38,155400.0,35.68,35.7541,35.68,35.7459,155400.0
2015-03-23 10:35:00,43.39,43.39,43.33,43.38,96900.0,35.7541,35.7541,35.7047,35.7459,96900.0
2015-03-23 10:40:00,43.38,43.4,43.29,43.3,92700.0,35.7459,35.7624,35.6717,35.68,92700.0
2015-03-23 10:45:00,43.3,43.33,43.25,43.25,89000.0,35.68,35.7047,35.6388,35.6388,89000.0
2015-03-23 10:50:00,43.25,43.28,43.19,43.22,119600.0,35.6388,35.6635,35.5893,35.6141,119600.0
2015-03-23 10:55:00,43.22,43.22,43.11,43.11,121500.0,35.6141,35.6141,35.5234,35.5234,121500.0
2015-03-23 11:00:00,43.11,43.12,43.02,43.02,78700.0,35.5234,35.5317,35.4493,35.4493,78700.0
2015-03-23 11:05:00,43.02,43.03,42.95,43.0,193100.0,35.4493,35.4575,35.3916,35.4328,193100.0
2015-03-23 11:10:00,43.0,43.04,42.94,43.0,105700.0,35.4328,35.4657,35.3833,35.4328,105700.0
2015-03-23 11:15:00,43.01,43.11,43.0,43.04,182500.0,35.441,35.5234,35.4328,35.4657,182500.0
2015-03-23 11:20:00,43.05,43.11,43.02,43.06,151600.0,35.474,35.5234,35.4493,35.4822,151600.0
2015-03-23 11:25:00,43.06,43.09,43.03,43.04,56500.0,35.4822,35.5069,35.4575,35.4657,56500.0
2015-03-23 11:30:00,43.05,43.08,43.02,43.02,69100.0,35.474,35.4987,35.4493,35.4493,69100.0
2015-03-23 11:35:00,43.01,43.06,42.97,43.0,97600.0,35.441,35.4822,35.408,35.4328,97600.0
2015-03-23 11:40:00,43.0,43.02,42.97,43.0,106100.0,35.4328,35.4493,35.408,35.4328,106100.0
2015-03-23 11:45:00,43.0,43.0,42.91,42.91,71500.0,35.4328,35.4328,35.3586,35.3586,71500.0
2015-03-23 11:50:00,42.91,42.96,42.9,42.92,60600.0,35.3586,35.3998,35.3504,35.3668,60600.0
2015-03-23 11:55:00,42.91,42.95,42.87,42.94,67700.0,35.3586,35.3916,35.3256,35.3833,67700.0
2015-03-23 12:00:00,42.94,42.94,42.86,42.88,60500.0,35.3833,35.3833,35.3174,35.3339,60500.0
2015-03-23 12:05:00,42.89,42.92,42.88,42.91,31700.0,35.3421,35.3668,35.3339,35.3586,31700.0
2015-03-23 12:10:00,42.91,42.95,42.9,42.92,60600.0,35.3586,35.3916,35.3504,35.3668,60600.0
2015-03-23 12:15:00,42.93,42.93,42.84,42.87,68000.0,35.3751,35.3751,35.3009,35.3256,68000.0
2015-03-23 12:20:00,42.86,42.88,42.82,42.83,104900.0,35.3174,35.3339,35.2844,35.2927,104900.0
2015-03-23 12:25:00,42.82,42.87,42.77,42.84,108900.0,35.2844,35.3256,35.2432,35.3009,108900.0
2015-03-23 12:30:00,42.84,42.91,42.82,42.91,67400.0,35.3009,35.3586,35.2844,35.3586,67400.0
2015-03-23 12:35:00,42.91,42.94,42.91,42.91,44200.0,35.3586,35.3833,35.3586,35.3586,44200.0
2015-03-23 12:40:00,42.91,42.95,42.91,42.95,36600.0,35.3586,35.3916,35.3586,35.3916,36600.0
2015-03-23 12:45:00,42.95,42.97,42.93,42.95,43600.0,35.3916,35.408,35.3751,35.3916,43600.0
2015-03-23 12:50:00,42.95,42.95,42.87,42.88,46800.0,35.3916,35.3916,35.3256,35.3339,46800.0
2015-03-23 12:55:00,42.87,42.88,42.83,42.83,64900.0,35.3256,35.3339,35.2927,35.2927,64900.0
2015-03-23 13:00:00,42.83,42.84,42.76,42.76,91100.0,35.2927,35.3009,35.235,35.235,91100.0
2015-03-23 13:05:00,42.77,42.77,42.73,42.75,111500.0,35.2432,35.2432,35.2103,35.2268,111500.0
2015-03-23 13:10:00,42.75,42.76,42.7,42.7,53900.0,35.2268,35.235,35.1856,35.1856,53900.0
2015-03-23 13:15:00,42.7,42.71,42.64,42.65,83100.0,35.1856,35.1938,35.1361,35.1444,83100.0
2015-03-23 13:20:00,42.64,42.65,42.62,42.65,82900.0,35.1361,35.1444,35.1196,35.1444,82900.0
2015-03-23 13:25:00,42.65,42.65,42.6,42.61,50500.0,35.1444,35.1444,35.1032,35.1114,50500.0
2015-03-23 13:30:00,42.61,42.66,42.59,42.65,86700.0,35.1114,35.1526,35.0949,35.1444,86700.0
2015-03-23 13:35:00,42.65,42.66,42.63,42.63,83900.0,35.1444,35.1526,35.1279,35.1279,83900.0
2015-03-23 13:40:00,42.63,42.67,42.62,42.67,37500.0,35.1279,35.1608,35.1196,35.1608,37500.0
2015-03-23 13:45:00,42.67,42.68,42.62,42.64,117300.0,35.1608,35.1691,35.1196,35.1361,117300.0
2015-03-23 13:50:00,42.64,42.7,42.64,42.66,131100.0,35.1361,35.1856,35.1361,35.1526,131100.0
2015-03-23 13:55:00,42.67,42.68,42.62,42.62,68200.0,35.1608,35.1691,35.1196,35.1196,68200.0
2015-03-23 14:00:00,42.61,42.66,42.61,42.63,57300.0,35.1114,35.1526,35.1114,35.1279,57300.0
2015-03-23 14:05:00,42.64,42.65,42.62,42.65,61600.0,35.1361,35.1444,35.1196,35.1444,61600.0
2015-03-23 14:10:00,42.64,42.74,42.64,42.74,46400.0,35.1361,35.2185,35.1361,35.2185,46400.0
2015-03-23 14:15:00,42.74,42.74,42.68,42.72,126500.0,35.2185,35.2185,35.1691,35.202,126500.0
2015-03-23 14:20:00,42.72,42.78,42.7,42.78,69700.0,35.202,35.2515,35.1856,35.2515,69700.0
2015-03-23 14:25:00,42.78,42.81,42.76,42.77,61100.0,35.2515,35.2762,35.235,35.2432,61100.0
2015-03-23 14:30:00,42.77,42.78,42.69,42.69,83000.0,35.2432,35.2515,35.1773,35.1773,83000.0
2015-03-23 14:35:00,42.69,42.7,42.67,42.68,54500.0,35.1773,35.1856,35.1608,35.1691,54500.0
2015-03-23 14:40:00,42.68,42.71,42.67,42.69,55200.0,35.1691,35.1938,35.1608,35.1773,55200.0
2015-03-23 14:45:00,42.69,42.7,42.64,42.64,65800.0,35.1773,35.1856,35.1361,35.1361,65800.0
2015-03-23 14:50:00,42.64,42.66,42.62,42.64,105000.0,35.1361,35.1526,35.1196,35.1361,105000.0
2015-03-23 14:55:00,42.64,42.64,42.57,42.59,61500.0,35.1361,35.1361,35.0784,35.0949,61500.0
2015-03-23 15:00:00,42.59,42.61,42.56,42.6,63100.0,35.0949,35.1114,35.0702,35.1032,63100.0
2015-03-23 15:05:00,42.61,42.62,42.55,42.59,89800.0,35.1114,35.1196,35.062,35.0949,89800.0
2015-03-23 15:10:00,42.6,42.61,42.56,42.58,71300.0,35.1032,35.1114,35.0702,35.0867,71300.0
2015-03-23 15:15:00,42.58,42.61,42.57,42.59,91100.0,35.0867,35.1114,35.0784,35.0949,91100.0
2015-03-23 15:20:00,42.6,42.6,42.56,42.59,67100.0,35.1032,35.1032,35.0702,35.0949,67100.0
2015-03-23 15:25:00,42.59,42.6,42.54,42.56,88900.0,35.0949,35.1032,35.0537,35.0702,88900.0
2015-03-23 15:30:00,42.55,42.56,42.53,42.54,99000.0,35.062,35.0702,35.0455,35.0537,99000.0
2015-03-23 15:35:00,42.54,42.55,42.52,42.52,120200.0,35.0537,35.062,35.0372,35.0372,120200.0
2015-03-23 15:40:00,42.53,42.55,42.51,42.52,176500.0,35.0455,35.062,35.029,35.0372,176500.0
2015-03-23 15:45:00,42.52,42.57,42.51,42.57,207600.0,35.0372,35.0784,35.029,35.0784,207600.0
2015-03-23 15:50:00,42.56,42.58,42.53,42.53,196600.0,35.0702,35.0867,35.0455,35.0455,196600.0
2015-03-23 15:55:00,42.54,42.54,42.4,42.4,379400.0,35.0537,35.0537,34.9384,34.9384,379400.0
2015-03-24 09:30:00,42.56,42.64,42.39,42.49,195800.0,35.0702,35.1361,34.9301,35.0125,195800.0
2015-03-24 09:35:00,42.48,42.57,42.29,42.31,116400.0,35.0043,35.0784,34.8477,34.8642,116400.0
2015-03-24 09:40:00,42.3,42.46,42.28,42.44,100800.0,34.856,34.9878,34.8395,34.9713,100800.0
2015-03-24 09:45:00,42.43,42.53,42.36,42.45,125400.0,34.9631,35.0455,34.9054,34.9796,125400.0
2015-03-24 09:50:00,42.44,42.61,42.43,42.61,138700.0,34.9713,35.1114,34.9631,35.1114,138700.0
2015-03-24 09:55:00,42.6,42.61,42.51,42.56,96200.0,35.1032,35.1114,35.029,35.0702,96200.0
2015-03-24 10:00:00,42.58,42.58,42.46,42.49,73700.0,35.0867,35.0867,34.9878,35.0125,73700.0
2015-03-24 10:05:00,42.49,42.57,42.48,42.5,91000.0,35.0125,35.0784,35.0043,35.0208,91000.0
2015-03-24 10:10:00,42.51,42.51,42.34,42.4,119400.0,35.029,35.029,34.8889,34.9384,119400.0
2015-03-24 10:15:00,42.41,42.46,42.39,42.44,46300.0,34.9466,34.9878,34.9301,34.9713,46300.0
2015-03-24 10:20:00,42.43,42.46,42.28,42.33,104200.0,34.9631,34.9878,34.8395,34.8807,104200.0
2015-03-24 10:25:00,42.33,42.36,42.31,42.33,82200.0,34.8807,34.9054,34.8642,34.8807,82200.0
2015-03-24 10:30:00,42.33,42.4,42.31,42.38,103300.0,34.8807,34.9384,34.8642,34.9219,103300.0
2015-03-24 10:35:00,42.38,42.41,42.34,42.39,80800.0,34.9219,34.9466,34.8889,34.9301,80800.0
2015-03-24 10:40:00,42.38,42.44,42.34,42.35,88800.0,34.9219,34.9713,34.8889,34.8972,88800.0
2015-03-24 10:45:00,42.35,42.42,42.32,42.41,90200.0,34.8972,34.9548,34.8724,34.9466,90200.0
2015-03-24 10:50:00,42.42,42.48,42.42,42.45,61900.0,34.9548,35.0043,34.9548,34.9796,61900.0
2015-03-24 10:55:00,42.45,42.5,42.43,42.5,47500.0,34.9796,35.0208,34.9631,35.0208,47500.0
2015-03-24 11:00:00,42.49,42.6,42.46,42.59,75100.0,35.0125,35.1032,34.9878,35.0949,75100.0
2015-03-24 11:05:00,42.6,42.6,42.49,42.51,158800.0,35.1032,35.1032,35.0125,35.029,158800.0
2015-03-24 11:10:00,42.5,42.56,42.48,42.55,106800.0,35.0208,35.0702,35.0043,35.062,106800.0
2015-03-24 11:15:00,42.56,42.67,42.56,42.63,97100.0,35.0702,35.1608,35.0702,35.1279,97100.0
2015-03-24 11:20:00,42.63,42.66,42.58,42.62,112000.0,35.1279,35.1526,35.0867,35.1196,112000.0
2015-03-24 11:25:00,42.61,42.65,42.6,42.63,35800.0,35.1114,35.1444,35.1032,35.1279,35800.0
2015-03-24 11:30:00,42.63,42.67,42.61,42.65,90500.0,35.1279,35.1608,35.1114,35.1444,90500.0
2015-03-24 11:35:00,42.65,42.68,42.56,42.59,97800.0,35.1444,35.1691,35.0702,35.0949,97800.0
2015-03-24 11:40:00,42.59,42.66,42.59,42.64,132800.0,35.0949,35.1526,35.0949,35.1361,132800.0
2015-03-24 11:45:00,42.64,42.65,42.6,42.64,34000.0,35.1361,35.1444,35.1032,35.1361,34000.0
2015-03-24 11:50:00,42.63,42.69,42.62,42.68,35100.0,35.1279,35.1773,35.1196,35.1691,35100.0
2015-03-24 11:55:00,42.67,42.67,42.58,42.58,43700.0,35.1608,35.1608,35.0867,35.0867,43700.0
2015-03-24 12:00:00,42.58,42.63,42.56,42.61,89000.0,35.0867,35.1279,35.0702,35.1114,89000.0
2015-03-24 12:05:00,42.62,42.69,42.62,42.67,58600.0,35.1196,35.1773,35.1196,35.1608,58600.0
2015-03-24 12:10:00,42.68,42.7,42.66,42.67,75600.0,35.1691,35.1856,35.1526,35.1608,75600.0
2015-03-24 12:15:00,42.68,42.71,42.66,42.7,34800.0,35.1691,35.1938,35.1526,35.1856,34800.0
2015-03-24 12:20:00,42.7,42.77,42.69,42.76,82300.0,35.1856,35.2432,35.1773,35.235,82300.0
2015-03-24 12:25:00,42.77,42.85,42.75,42.82,134500.0,35.2432,35.3092,35.2268,35.2844,134500.0
2015-03-24 12:30:00,42.82,42.84,42.74,42.79,53500.0,35.2844,35.3009,35.2185,35.2597,53500.0
2015-03-24 12:35:00,42.8,42.8,42.73,42.78,65600.0,35.268,35.268,35.2103,35.2515,65600.0
2015-03-24 12:40:00,42.78,42.84,42.75,42.79,107600.0,35.2515,35.3009,35.2268,35.2597,107600.0
2015-03-24 12:45:00,42.8,42.88,42.78,42.8,113800.0,35.268,35.3339,35.2515,35.268,113800.0
2015-03-24 12:50:00,42.79,42.83,42.75,42.83,93300.0,35.2597,35.2927,35.2268,35.2927,93300.0
2015-03-24 12:55:00,42.83,42.89,42.81,42.81,64000.0,35.2927,35.3421,35.2762,35.2762,64000.0
2015-03-24 13:00:00,42.83,42.87,42.79,42.84,56700.0,35.2927,35.3256,35.2597,35.3009,56700.0
2015-03-24 13:05:00,42.84,42.87,42.83,42.84,35700.0,35.3009,35.3256,35.2927,35.3009,35700.0
2015-03-24 13:10:00,42.84,42.86,42.8,42.85,57200.0,35.3009,35.3174,35.268,35.3092,57200.0
2015-03-24 13:15:00,42.84,42.84,42.79,42.82,47400.0,35.3009,35.3009,35.2597,35.2844,47400.0
2015-03-24 13:20:00,42.82,42.89,42.81,42.84,114500.0,35.2844,35.3421,35.2762,35.3009,114500.0
2015-03-24 13:25:00,42.84,42.87,42.74,42.77,67800.0,35.3009,35.3256,35.2185,35.2432,67800.0
2015-03-24 13:30:00,42.75,42.83,42.74,42.74,70600.0,35.2268,35.2927,35.2185,35.2185,70600.0
2015-03-24 13:35:00,42.74,42.8,42.74,42.79,60500.0,35.2185,35.268,35.2185,35.2597,60500.0
2015-03-24 13:40:00,42.8,42.85,42.76,42.77,47400.0,35.268,35.3092,35.235,35.2432,47400.0
2015-03-24 13:45:00,42.77,42.83,42.74,42.8,77300.0,35.2432,35.2927,35.2185,35.268,77300.0
2015-03-24 13:50:00,42.79,42.82,42.76,42.78,34900.0,35.2597,35.2844,35.235,35.2515,34900.0
2015-03-24 13:55:00,42.78,42.81,42.73,42.74,60500.0,35.2515,35.2762,35.2103,35.2185,60500.0
2015-03-24 14:00:00,42.73,42.75,42.71,42.74,57700.0,35.2103,35.2268,35.1938,35.2185,57700.0
2015-03-24 14:05:00,42.75,42.76,42.72,42.74,36200.0,35.2268,35.235,35.202,35.2185,36200.0
2015-03-24 14:10:00,42.74,42.76,42.69,42.71,72600.0,35.2185,35.235,35.1773,35.1938,72600.0
2015-03-24 14:15:00,42.71,42.73,42.65,42.68,76800.0,35.1938,35.2103,35.1444,35.1691,76800.0
2015-03-24 14:20:00,42.67,42.71,42.65,42.68,71600.0,35.1608,35.1938,35.1444,35.1691,71600.0
2015-03-24 14:25:00,42.68,42.69,42.63,42.65,110100.0,35.1691,35.1773,35.1279,35.1444,110100.0
2015-03-24 14:30:00,42.66,42.67,42.58,42.59,84800.0,35.1526,35.1608,35.0867,35.0949,84800.0
2015-03-24 14:35:00,42.59,42.62,42.57,42.61,27300.0,35.0949,35.1196,35.0784,35.1114,27300.0
2015-03-24 14:40:00,42.62,42.63,42.57,42.61,66700.0,35.1196,35.1279,35.0784,35.1114,66700.0
2015-03-24 14:45:00,42.61,42.66,42.58,42.62,45500.0,35.1114,35.1526,35.0867,35.1196,45500.0
2015-03-24 14:50:00,42.62,42.65,42.62,42.64,28500.0,35.1196,35.1444,35.1196,35.1361,28500.0
2015-03-24 14:55:00,42.64,42.67,42.63,42.66,40600.0,35.1361,35.1608,35.1279,35.1526,40600.0
2015-03-24 15:00:00,42.66,42.68,42.63,42.67,79600.0,35.1526,35.1691,35.1279,35.1608,79600.0
2015-03-24 15:05:00,42.67,42.71,42.66,42.69,76200.0,35.1608,35.1938,35.1526,35.1773,76200.0
2015-03-24 15:10:00,42.69,42.7,42.67,42.68,69200.0,35.1773,35.1856,35.1608,35.1691,69200.0
2015-03-24 15:15:00,42.67,42.71,42.66,42.7,55200.0,35.1608,35.1938,35.1526,35.1856,55200.0
2015-03-24 15:20:00,42.69,42.7,42.64,42.65,103000.0,35.1773,35.1856,35.1361,35.1444,103000.0
2015-03-24 15:25:00,42.64,42.68,42.64,42.66,54700.0,35.1361,35.1691,35.1361,35.1526,54700.0
2015-03-24 15:30:00,42.65,42.7,42.64,42.69,82100.0,35.1444,35.1856,35.1361,35.1773,82100.0
2015-03-24 15:35:00,42.69,42.7,42.66,42.67,80000.0,35.1773,35.1856,35.1526,35.1608,80000.0
2015-03-24 15:40:00,42.68,42.7,42.63,42.64,128200.0,35.1691,35.1856,35.1279,35.1361,128200.0
2015-03-24 15:45:00,42.63,42.66,42.6,42.61,117600.0,35.1279,35.1526,35.1032,35.1114,117600.0
2015-03-24 15:50:00,42.62,42.62,42.59,42.59,137900.0,35.1196,35.1196,35.0949,35.0949,137900.0
2015-03-24 15:55:00,42.59,42.62,42.53,42.55,424800.0,35.0949,35.1196,35.0455,35.062,424800.0
2015-03-25 09:30:00,42.87,43.2,42.81,43.14,419600.0,35.3256,35.5976,35.2762,35.5481,419600.0
2015-03-25 09:35:00,43.14,43.19,42.91,42.99,168100.0,35.5481,35.5893,35.3586,35.4245,168100.0
2015-03-25 09:40:00,43.0,43.1,42.91,43.05,278800.0,35.4328,35.5152,35.3586,35.474,278800.0
2015-03-25 09:45:00,43.06,43.16,43.0,43.02,188000.0,35.4822,35.5646,35.4328,35.4493,188000.0
2015-03-25 09:50:00,43.02,43.25,43.0,43.24,256500.0,35.4493,35.6388,35.4328,35.6305,256500.0
2015-03-25 09:55:00,43.25,43.43,43.25,43.32,346600.0,35.6388,35.7871,35.6388,35.6965,346600.0
2015-03-25 10:00:00,43.32,43.37,43.25,43.36,109800.0,35.6965,35.7377,35.6388,35.7294,109800.0
2015-03-25 10:05:00,43.36,43.43,43.31,43.39,139300.0,35.7294,35.7871,35.6882,35.7541,139300.0
2015-03-25 10:10:00,43.39,43.53,43.34,43.44,293100.0,35.7541,35.8695,35.7129,35.7953,293100.0
2015-03-25 10:15:00,43.44,43.53,43.43,43.49,124100.0,35.7953,35.8695,35.7871,35.8365,124100.0
2015-03-25 10:20:00,43.49,43.69,43.42,43.68,364800.0,35.8365,36.0013,35.7789,35.9931,364800.0
2015-03-25 10:25:00,43.67,43.76,43.59,43.72,312400.0,35.9849,36.059,35.9189,36.0261,312400.0
2015-03-25 10:30:00,43.68,43.73,43.31,43.41,343700.0,35.9931,36.0343,35.6882,35.7706,343700.0
2015-03-25 10:35:00,43.41,43.55,43.38,43.52,173400.0,35.7706,35.886,35.7459,35.8613,173400.0
2015-03-25 10:40:00,43.52,43.58,43.43,43.57,372100.0,35.8613,35.9107,35.7871,35.9025,372100.0
2015-03-25 10:45:00,43.57,43.57,43.41,43.45,210300.0,35.9025,35.9025,35.7706,35.8036,210300.0
2015-03-25 10:50:00,43.45,43.54,43.45,43.54,186200.0,35.8036,35.8777,35.8036,35.8777,186200.0
2015-03-25 10:55:00,43.54,43.64,43.54,43.59,220600.0,35.8777,35.9601,35.8777,35.9189,220600.0
2015-03-25 11:00:00,43.59,43.67,43.53,43.65,103900.0,35.9189,35.9849,35.8695,35.9684,103900.0
2015-03-25 11:05:00,43.65,43.65,43.55,43.59,172600.0,35.9684,35.9684,35.886,35.9189,172600.0
2015-03-25 11:10:00,43.6,43.67,43.57,43.65,130000.0,35.9272,35.9849,35.9025,35.9684,130000.0
2015-03-25 11:15:00,43.66,43.66,43.49,43.52,194900.0,35.9766,35.9766,35.8365,35.8613,194900.0
2015-03-25 11:20:00,43.53,43.58,43.52,43.54,136300.0,35.8695,35.9107,35.8613,35.8777,136300.0
2015-03-25 11:25:00,43.54,43.57,43.51,43.54,125700.0,35.8777,35.9025,35.853,35.8777,125700.0
2015-03-25 11:30:00,43.54,43.56,43.44,43.44,135000.0,35.8777,35.8942,35.7953,35.7953,135000.0
2015-03-25 11:35:00,43.44,43.49,43.39,43.41,144300.0,35.7953,35.8365,35.7541,35.7706,144300.0
2015-03-25 11:40:00,43.41,43.47,43.39,43.4,226700.0,35.7706,35.8201,35.7541,35.7624,226700.0
2015-03-25 11:45:00,43.4,43.52,43.37,43.52,152100.0,35.7624,35.8613,35.7377,35.8613,152100.0
2015-03-25 11:50:00,43.51,43.6,43.51,43.59,78200.0,35.853,35.9272,35.853,35.9189,78200.0
2015-03-25 11:55:00,43.59,43.64,43.55,43.61,61000.0,35.9189,35.9601,35.886,35.9354,61000.0
2015-03-25 12:00:00,43.6,43.67,43.59,43.61,128700.0,35.9272,35.9849,35.9189,35.9354,128700.0
2015-03-25 12:05:00,43.6,43.68,43.6,43.61,83500.0,35.9272,35.9931,35.9272,35.9354,83500.0
2015-03-25 12:10:00,43.61,43.72,43.6,43.72,112000.0,35.9354,36.0261,35.9272,36.0261,112000.0
2015-03-25 12:15:00,43.72,43.84,43.69,43.83,205400.0,36.0261,36.1249,36.0013,36.1167,205400.0
2015-03-25 12:20:00,43.83,43.83,43.65,43.66,110500.0,36.1167,36.1167,35.9684,35.9766,110500.0
2015-03-25 12:25:00,43.66,43.74,43.65,43.72,103600.0,35.9766,36.0425,35.9684,36.0261,103600.0
2015-03-25 12:30:00,43.73,43.79,43.68,43.77,160200.0,36.0343,36.0837,35.9931,36.0673,160200.0
2015-03-25 12:35:00,43.78,43.8,43.72,43.8,111400.0,36.0755,36.092,36.0261,36.092,111400.0
2015-03-25 12:40:00,43.8,43.81,43.7,43.71,94800.0,36.092,36.1002,36.0096,36.0178,94800.0
2015-03-25 12:45:00,43.72,43.78,43.72,43.75,87600.0,36.0261,36.0755,36.0261,36.0508,87600.0
2015-03-25 12:50:00,43.75,43.8,43.74,43.79,86700.0,36.0508,36.092,36.0425,36.0837,86700.0
2015-03-25 12:55:00,43.79,43.92,43.79,43.92,133200.0,36.0837,36.1909,36.0837,36.1909,133200.0
2015-03-25 13:00:00,43.92,43.92,43.84,43.91,127900.0,36.1909,36.1909,36.1249,36.1826,127900.0
2015-03-25 13:05:00,43.91,43.92,43.85,43.86,90000.0,36.1826,36.1909,36.1332,36.1414,90000.0
2015-03-25 13:10:00,43.85,43.86,43.78,43.81,80300.0,36.1332,36.1414,36.0755,36.1002,80300.0
2015-03-25 13:15:00,43.82,43.85,43.79,43.85,71100.0,36.1085,36.1332,36.0837,36.1332,71100.0
2015-03-25 13:20:00,43.84,43.91,43.84,43.91,74000.0,36.1249,36.1826,36.1249,36.1826,74000.0
2015-03-25 13:25:00,43.91,44.02,43.91,43.99,330600.0,36.1826,36.2733,36.1826,36.2485,330600.0
2015-03-25 13:30:00,43.99,44.05,43.94,44.05,185900.0,36.2485,36.298,36.2073,36.298,185900.0
2015-03-25 13:35:00,44.05,44.11,44.04,44.08,229100.0,36.298,36.3474,36.2897,36.3227,229100.0
2015-03-25 13:40:00,44.08,44.18,44.07,44.17,225400.0,36.3227,36.4051,36.3145,36.3969,225400.0
2015-03-25 13:45:00,44.17,44.19,44.12,44.18,111000.0,36.3969,36.4134,36.3557,36.4051,111000.0
2015-03-25 13:50:00,44.19,44.27,44.15,44.26,229300.0,36.4134,36.4793,36.3804,36.471,229300.0
2015-03-25 13:55:00,44.26,44.26,44.18,44.23,132600.0,36.471,36.471,36.4051,36.4463,132600.0
2015-03-25 14:00:00,44.23,44.23,44.13,44.14,159000.0,36.4463,36.4463,36.3639,36.3722,159000.0
2015-03-25 14:05:00,44.14,44.15,44.11,44.11,250100.0,36.3722,36.3804,36.3474,36.3474,250100.0
2015-03-25 14:10:00,44.12,44.13,44.03,44.04,131600.0,36.3557,36.3639,36.2815,36.2897,131600.0
2015-03-25 14:15:00,44.04,44.05,43.96,43.97,240800.0,36.2897,36.298,36.2238,36.2321,240800.0
2015-03-25 14:20:00,43.97,44.03,43.96,44.03,155000.0,36.2321,36.2815,36.2238,36.2815,155000.0
2015-03-25 14:25:00,44.04,44.09,44.02,44.09,119000.0,36.2897,36.3309,36.2733,36.3309,119000.0
2015-03-25 14:30:00,44.09,44.14,44.05,44.05,151600.0,36.3309,36.3722,36.298,36.298,151600.0
2015-03-25 14:35:00,44.06,44.09,44.05,44.09,73500.0,36.3062,36.3309,36.298,36.3309,73500.0
2015-03-25 14:40:00,44.09,44.12,44.07,44.07,104100.0,36.3309,36.3557,36.3145,36.3145,104100.0
2015-03-25 14:45:00,44.07,44.08,44.04,44.08,74200.0,36.3145,36.3227,36.2897,36.3227,74200.0
2015-03-25 14:50:00,44.08,44.2,44.07,44.19,160700.0,36.3227,36.4216,36.3145,36.4134,160700.0
2015-03-25 14:55:00,44.19,44.2,44.14,44.16,165800.0,36.4134,36.4216,36.3722,36.3886,165800.0
2015-03-25 15:00:00,44.15,44.16,43.98,44.0,207100.0,36.3804,36.3886,36.2403,36.2568,207100.0
2015-03-25 15:05:00,44.0,44.01,43.91,43.91,176400.0,36.2568,36.265,36.1826,36.1826,176400.0
2015-03-25 15:10:00,43.91,43.93,43.84,43.91,549200.0,36.1826,36.1991,36.1249,36.1826,549200.0
2015-03-25 15:15:00,43.91,43.92,43.83,43.84,161800.0,36.1826,36.1909,36.1167,36.1249,161800.0
2015-03-25 15:20:00,43.84,43.85,43.68,43.69,307600.0,36.1249,36.1332,35.9931,36.0013,307600.0
2015-03-25 15:25:00,43.7,43.7,43.64,43.66,195200.0,36.0096,36.0096,35.9601,35.9766,195200.0
2015-03-25 15:30:00,43.66,43.67,43.58,43.6,276200.0,35.9766,35.9849,35.9107,35.9272,276200.0
2015-03-25 15:35:00,43.59,43.61,43.57,43.57,235700.0,35.9189,35.9354,35.9025,35.9025,235700.0
2015-03-25 15:40:00,43.57,43.6,43.54,43.57,217900.0,35.9025,35.9272,35.8777,35.9025,217900.0
2015-03-25 15:45:00,43.56,43.57,43.47,43.5,263700.0,35.8942,35.9025,35.8201,35.8448,263700.0
2015-03-25 15:50:00,43.49,43.5,43.44,43.48,350300.0,35.8365,35.8448,35.7953,35.8283,350300.0
2015-03-25 15:55:00,43.48,43.53,43.47,43.47,555100.0,35.8283,35.8695,35.8201,35.8201,555100.0
2015-03-26 09:30:00,44.03,44.43,43.88,43.97,600400.0,36.2815,36.6111,36.1579,36.2321,600400.0
2015-03-26 09:35:00,43.98,44.15,43.82,44.05,321000.0,36.2403,36.3804,36.1085,36.298,321000.0
2015-03-26 09:40:00,44.04,44.27,43.98,44.18,207200.0,36.2897,36.4793,36.2403,36.4051,207200.0
2015-03-26 09:45:00,44.17,44.18,43.83,43.84,305500.0,36.3969,36.4051,36.1167,36.1249,305500.0
2015-03-26 09:50:00,43.84,43.87,43.62,43.86,279600.0,36.1249,36.1497,35.9437,36.1414,279600.0
2015-03-26 09:55:00,43.86,43.93,43.76,43.78,438300.0,36.1414,36.1991,36.059,36.0755,438300.0
2015-03-26 10:00:00,43.77,43.9,43.74,43.88,260500.0,36.0673,36.1744,36.0425,36.1579,260500.0
2015-03-26 10:05:00,43.87,43.88,43.72,43.73,243700.0,36.1497,36.1579,36.0261,36.0343,243700.0
2015-03-26 10:10:00,43.73,43.83,43.72,43.78,278700.0,36.0343,36.1167,36.0261,36.0755,278700.0
2015-03-26 10:15:00,43.76,43.8,43.7,43.71,364000.0,36.059,36.092,36.0096,36.0178,364000.0
2015-03-26 10:20:00,43.72,43.76,43.71,43.74,163100.0,36.0261,36.059,36.0178,36.0425,163100.0
2015-03-26 10:25:00,43.74,43.84,43.73,43.78,221800.0,36.0425,36.1249,36.0343,36.0755,221800.0
2015-03-26 10:30:00,43.77,43.8,43.72,43.73,180500.0,36.0673,36.092,36.0261,36.0343,180500.0
2015-03-26 10:35:00,43.73,43.82,43.71,43.77,387400.0,36.0343,36.1085,36.0178,36.0673,387400.0
2015-03-26 10:40:00,43.77,43.89,43.76,43.87,382500.0,36.0673,36.1661,36.059,36.1497,382500.0
2015-03-26 10:45:00,43.87,43.97,43.73,43.79,451300.0,36.1497,36.2321,36.0343,36.0837,451300.0
2015-03-26 10:50:00,43.79,43.82,43.68,43.69,155100.0,36.0837,36.1085,35.9931,36.0013,155100.0
2015-03-26 10:55:00,43.69,43.7,43.63,43.63,112800.0,36.0013,36.0096,35.9519,35.9519,112800.0
2015-03-26 11:00:00,43.64,43.71,43.63,43.69,133900.0,35.9601,36.0178,35.9519,36.0013,133900.0
2015-03-26 11:05:00,43.69,43.71,43.6,43.64,236200.0,36.0013,36.0178,35.9272,35.9601,236200.0
2015-03-26 11:10:00,43.64,43.66,43.57,43.58,244700.0,35.9601,35.9766,35.9025,35.9107,244700.0
2015-03-26 11:15:00,43.58,43.59,43.5,43.52,233000.0,35.9107,35.9189,35.8448,35.8613,233000.0
2015-03-26 11:20:00,43.53,43.57,43.46,43.56,192000.0,35.8695,35.9025,35.8118,35.8942,192000.0
2015-03-26 11:25:00,43.56,43.76,43.54,43.73,374800.0,35.8942,36.059,35.8777,36.0343,374800.0
2015-03-26 11:30:00,43.74,43.74,43.66,43.7,62300.0,36.0425,36.0425,35.9766,36.0096,62300.0
2015-03-26 11:35:00,43.7,43.71,43.53,43.56,163600.0,36.0096,36.0178,35.8695,35.8942,163600.0
2015-03-26 11:40:00,43.55,43.94,43.54,43.59,186400.0,35.886,36.2073,35.8777,35.9189,186400.0
2015-03-26 11:45:00,43.6,43.62,43.55,43.58,121600.0,35.9272,35.9437,35.886,35.9107,121600.0
2015-03-26 11:50:00,43.58,43.61,43.54,43.6,137200.0,35.9107,35.9354,35.8777,35.9272,137200.0
2015-03-26 11:55:00,43.6,43.73,43.59,43.71,97100.0,35.9272,36.0343,35.9189,36.0178,97100.0
2015-03-26 12:00:00,43.7,43.76,43.66,43.75,133900.0,36.0096,36.059,35.9766,36.0508,133900.0
2015-03-26 12:05:00,43.75,43.75,43.62,43.64,78400.0,36.0508,36.0508,35.9437,35.9601,78400.0
2015-03-26 12:10:00,43.64,43.7,43.62,43.64,78000.0,35.9601,36.0096,35.9437,35.9601,78000.0
2015-03-26 12:15:00,43.64,43.66,43.59,43.63,107500.0,35.9601,35.9766,35.9189,35.9519,107500.0
2015-03-26 12:20:00,43.63,43.65,43.58,43.63,118800.0,35.9519,35.9684,35.9107,35.9519,118800.0
2015-03-26 12:25:00,43.62,43.64,43.58,43.61,131300.0,35.9437,35.9601,35.9107,35.9354,131300.0
2015-03-26 12:30:00,43.6,43.65,43.6,43.64,78500.0,35.9272,35.9684,35.9272,35.9601,78500.0
2015-03-26 12:35:00,43.64,43.65,43.58,43.6,206500.0,35.9601,35.9684,35.9107,35.9272,206500.0
2015-03-26 12:40:00,43.61,43.65,43.6,43.62,64300.0,35.9354,35.9684,35.9272,35.9437,64300.0
2015-03-26 12:45:00,43.64,43.66,43.6,43.62,72000.0,35.9601,35.9766,35.9272,35.9437,72000.0
2015-03-26 12:50:00,43.63,43.7,43.62,43.7,56200.0,35.9519,36.0096,35.9437,36.0096,56200.0
2015-03-26 12:55:00,43.7,43.72,43.61,43.63,155600.0,36.0096,36.0261,35.9354,35.9519,155600.0
2015-03-26 13:00:00,43.63,43.64,43.53,43.55,69800.0,35.9519,35.9601,35.8695,35.886,69800.0
2015-03-26 13:05:00,43.54,43.55,43.5,43.53,77500.0,35.8777,35.886,35.8448,35.8695,77500.0
2015-03-26 13:10:00,43.53,43.57,43.5,43.52,105700.0,35.8695,35.9025,35.8448,35.8613,105700.0
2015-03-26 13:15:00,43.53,43.53,43.45,43.45,75600.0,35.8695,35.8695,35.8036,35.8036,75600.0
2015-03-26 13:20:00,43.46,43.52,43.45,43.49,57900.0,35.8118,35.8613,35.8036,35.8365,57900.0
2015-03-26 13:25:00,43.49,43.51,43.44,43.51,88900.0,35.8365,35.853,35.7953,35.853,88900.0
2015-03-26 13:30:00,43.51,43.67,43.49,43.66,126200.0,35.853,35.9849,35.8365,35.9766,126200.0
2015-03-26 13:35:00,43.65,43.66,43.6,43.65,51100.0,35.9684,35.9766,35.9272,35.9684,51100.0
2015-03-26 13:40:00,43.65,43.72,43.64,43.67,108500.0,35.9684,36.0261,35.9601,35.9849,108500.0
2015-03-26 13:45:00,43.66,43.77,43.66,43.77,137200.0,35.9766,36.0673,35.9766,36.0673,137200.0
2015-03-26 13:50:00,43.77,43.78,43.74,43.77,114500.0,36.0673,36.0755,36.0425,36.0673,114500.0
2015-03-26 13:55:00,43.76,43.76,43.69,43.73,127900.0,36.059,36.059,36.0013,36.0343,127900.0
2015-03-26 14:00:00,43.74,43.81,43.74,43.79,110700.0,36.0425,36.1002,36.0425,36.0837,110700.0
2015-03-26 14:05:00,43.79,43.84,43.77,43.79,129500.0,36.0837,36.1249,36.0673,36.0837,129500.0
2015-03-26 14:10:00,43.79,43.8,43.7,43.72,147800.0,36.0837,36.092,36.0096,36.0261,147800.0
2015-03-26 14:15:00,43.71,43.72,43.68,43.69,91100.0,36.0178,36.0261,35.9931,36.0013,91100.0
2015-03-26 14:20:00,43.69,43.7,43.63,43.64,98100.0,36.0013,36.0096,35.9519,35.9601,98100.0
2015-03-26 14:25:00,43.64,43.64,43.56,43.56,124100.0,35.9601,35.9601,35.8942,35.8942,124100.0
2015-03-26 14:30:00,43.56,43.57,43.49,43.51,121200.0,35.8942,35.9025,35.8365,35.853,121200.0
2015-03-26 14:35:00,43.51,43.67,43.43,43.43,186100.0,35.853,35.9849,35.7871,35.7871,186100.0
2015-03-26 14:40:00,43.44,43.46,43.41,43.43,101900.0,35.7953,35.8118,35.7706,35.7871,101900.0
2015-03-26 14:45:00,43.43,43.44,43.38,43.38,131100.0,35.7871,35.7953,35.7459,35.7459,131100.0
2015-03-26 14:50:00,43.39,43.39,43.31,43.37,175000.0,35.7541,35.7541,35.6882,35.7377,175000.0
2015-03-26 14:55:00,43.37,43.39,43.31,43.31,107800.0,35.7377,35.7541,35.6882,35.6882,107800.0
2015-03-26 15:00:00,43.31,43.36,43.28,43.32,134100.0,35.6882,35.7294,35.6635,35.6965,134100.0
2015-03-26 15:05:00,43.32,43.36,43.31,43.34,157700.0,35.6965,35.7294,35.6882,35.7129,157700.0
2015-03-26 15:10:00,43.34,43.37,43.31,43.31,110500.0,35.7129,35.7377,35.6882,35.6882,110500.0
2015-03-26 15:15:00,43.31,43.33,43.29,43.29,133900.0,35.6882,35.7047,35.6717,35.6717,133900.0
2015-03-26 15:20:00,43.29,43.31,43.24,43.25,141400.0,35.6717,35.6882,35.6305,35.6388,141400.0
2015-03-26 15:25:00,43.25,43.31,43.25,43.29,119400.0,35.6388,35.6882,35.6388,35.6717,119400.0
2015-03-26 15:30:00,43.29,43.35,43.25,43.34,253700.0,35.6717,35.7212,35.6388,35.7129,253700.0
2015-03-26 15:35:00,43.33,43.36,43.29,43.29,194800.0,35.7047,35.7294,35.6717,35.6717,194800.0
2015-03-26 15:40:00,43.29,43.3,43.2,43.2,194200.0,35.6717,35.68,35.5976,35.5976,194200.0
2015-03-26 15:45:00,43.2,43.25,43.18,43.19,264200.0,35.5976,35.6388,35.5811,35.5893,264200.0
2015-03-26 15:50:00,43.2,43.2,43.14,43.14,326700.0,35.5976,35.5976,35.5481,35.5481,326700.0
2015-03-26 15:55:00,43.15,43.18,43.13,43.18,355900.0,35.5564,35.5811,35.5399,35.5811,355900.0
2015-03-27 09:30:00,42.92,43.02,42.76,42.94,312900.0,35.3668,35.4493,35.235,35.3833,312900.0
2015-03-27 09:35:00,42.94,42.99,42.79,42.96,255400.0,35.3833,35.4245,35.2597,35.3998,255400.0
2015-03-27 09:40:00,42.97,42.97,42.78,42.84,192100.0,35.408,35.408,35.2515,35.3009,192100.0
2015-03-27 09:45:00,42.83,42.89,42.73,42.84,180300.0,35.2927,35.3421,35.2103,35.3009,180300.0
2015-03-27 09:50:00,42.84,42.84,42.68,42.79,284700.0,35.3009,35.3009,35.1691,35.2597,284700.0
2015-03-27 09:55:00,42.79,42.99,42.76,42.98,173400.0,35.2597,35.4245,35.235,35.4163,173400.0
2015-03-27 10:00:00,42.98,42.98,42.84,42.85,95100.0,35.4163,35.4163,35.3009,35.3092,95100.0
2015-03-27 10:05:00,42.85,42.89,42.79,42.88,132900.0,35.3092,35.3421,35.2597,35.3339,132900.0
2015-03-27 10:10:00,42.89,42.98,42.84,42.92,225300.0,35.3421,35.4163,35.3009,35.3668,225300.0
2015-03-27 10:15:00,42.92,42.97,42.9,42.97,170100.0,35.3668,35.408,35.3504,35.408,170100.0
2015-03-27 10:20:00,42.98,43.06,42.97,42.99,235200.0,35.4163,35.4822,35.408,35.4245,235200.0
2015-03-27 10:25:00,42.98,43.07,42.98,43.05,122500.0,35.4163,35.4905,35.4163,35.474,122500.0
2015-03-27 10:30:00,43.05,43.08,42.97,42.97,109100.0,35.474,35.4987,35.408,35.408,109100.0
2015-03-27 10:35:00,42.96,43.07,42.93,43.02,150200.0,35.3998,35.4905,35.3751,35.4493,150200.0
2015-03-27 10:40:00,43.02,43.04,42.94,43.01,80100.0,35.4493,35.4657,35.3833,35.441,80100.0
2015-03-27 10:45:00,43.01,43.09,42.97,43.08,94700.0,35.441,35.5069,35.408,35.4987,94700.0
2015-03-27 10:50:00,43.09,43.19,43.08,43.13,107100.0,35.5069,35.5893,35.4987,35.5399,107100.0
2015-03-27 10:55:00,43.14,43.19,43.13,43.15,97400.0,35.5481,35.5893,35.5399,35.5564,97400.0
2015-03-27 11:00:00,43.15,43.15,43.05,43.08,48800.0,35.5564,35.5564,35.474,35.4987,48800.0
2015-03-27 11:05:00,43.08,43.08,42.98,43.0,57800.0,35.4987,35.4987,35.4163,35.4328,57800.0
2015-03-27 11:10:00,43.0,43.0,42.88,42.98,76400.0,35.4328,35.4328,35.3339,35.4163,76400.0
2015-03-27 11:15:00,42.98,43.0,42.91,42.95,44400.0,35.4163,35.4328,35.3586,35.3916,44400.0
2015-03-27 11:20:00,42.95,43.01,42.93,42.95,35200.0,35.3916,35.441,35.3751,35.3916,35200.0
2015-03-27 11:25:00,42.94,42.97,42.9,42.91,48600.0,35.3833,35.408,35.3504,35.3586,48600.0
2015-03-27 11:30:00,42.9,42.96,42.89,42.92,40200.0,35.3504,35.3998,35.3421,35.3668,40200.0
2015-03-27 11:35:00,42.92,43.03,42.9,43.03,55500.0,35.3668,35.4575,35.3504,35.4575,55500.0
2015-03-27 11:40:00,43.02,43.03,42.94,43.02,37900.0,35.4493,35.4575,35.3833,35.4493,37900.0
2015-03-27 11:45:00,43.02,43.09,43.0,43.08,58700.0,35.4493,35.5069,35.4328,35.4987,58700.0
2015-03-27 11:50:00,43.07,43.15,43.07,43.09,74700.0,35.4905,35.5564,35.4905,35.5069,74700.0
2015-03-27 11:55:00,43.08,43.17,43.05,43.1,132500.0,35.4987,35.5729,35.474,35.5152,132500.0
2015-03-27 12:00:00,43.11,43.12,43.0,43.0,83400.0,35.5234,35.5317,35.4328,35.4328,83400.0
2015-03-27 12:05:00,43.0,43.01,42.95,43.01,51900.0,35.4328,35.441,35.3916,35.441,51900.0
2015-03-27 12:10:00,43.0,43.06,42.94,42.97,83600.0,35.4328,35.4822,35.3833,35.408,83600.0
2015-03-27 12:15:00,42.97,43.04,42.9,42.95,104100.0,35.408,35.4657,35.3504,35.3916,104100.0
2015-03-27 12:20:00,42.96,42.96,42.85,42.88,89900.0,35.3998,35.3998,35.3092,35.3339,89900.0
2015-03-27 12:25:00,42.88,42.92,42.84,42.89,74300.0,35.3339,35.3668,35.3009,35.3421,74300.0
2015-03-27 12:30:00,42.89,43.07,42.88,43.04,137000.0,35.3421,35.4905,35.3339,35.4657,137000.0
2015-03-27 12:35:00,43.04,43.08,43.02,43.07,45900.0,35.4657,35.4987,35.4493,35.4905,45900.0
2015-03-27 12:40:00,43.07,43.11,43.03,43.06,112700.0,35.4905,35.5234,35.4575,35.4822,112700.0
2015-03-27 12:45:00,43.06,43.06,42.98,42.98,109700.0,35.4822,35.4822,35.4163,35.4163,109700.0
2015-03-27 12:50:00,42.98,43.05,42.96,43.01,90300.0,35.4163,35.474,35.3998,35.441,90300.0
2015-03-27 12:55:00,43.01,43.05,42.99,43.03,70400.0,35.441,35.474,35.4245,35.4575,70400.0
2015-03-27 13:00:00,43.03,43.05,42.96,43.02,80300.0,35.4575,35.474,35.3998,35.4493,80300.0
2015-03-27 13:05:00,43.02,43.05,43.01,43.04,82700.0,35.4493,35.474,35.441,35.4657,82700.0
2015-03-27 13:10:00,43.04,43.09,43.03,43.07,61200.0,35.4657,35.5069,35.4575,35.4905,61200.0
2015-03-27 13:15:00,43.07,43.13,43.06,43.11,83000.0,35.4905,35.5399,35.4822,35.5234,83000.0
2015-03-27 13:20:00,43.1,43.14,43.09,43.12,79100.0,35.5152,35.5481,35.5069,35.5317,79100.0
2015-03-27 13:25:00,43.12,43.14,43.1,43.13,53200.0,35.5317,35.5481,35.5152,35.5399,53200.0
2015-03-27 13:30:00,43.12,43.14,43.1,43.13,44900.0,35.5317,35.5481,35.5152,35.5399,44900.0
2015-03-27 13:35:00,43.13,43.21,43.11,43.2,92200.0,35.5399,35.6058,35.5234,35.5976,92200.0
2015-03-27 13:40:00,43.19,43.33,43.19,43.28,111200.0,35.5893,35.7047,35.5893,35.6635,111200.0
2015-03-27 13:45:00,43.28,43.28,43.18,43.24,69000.0,35.6635,35.6635,35.5811,35.6305,69000.0
2015-03-27 13:50:00,43.25,43.3,43.22,43.26,67700.0,35.6388,35.68,35.6141,35.647,67700.0
2015-03-27 13:55:00,43.26,43.32,43.24,43.26,60500.0,35.647,35.6965,35.6305,35.647,60500.0
2015-03-27 14:00:00,43.26,43.3,43.23,43.28,84400.0,35.647,35.68,35.6223,35.6635,84400.0
2015-03-27 14:05:00,43.29,43.29,43.24,43.26,52200.0,35.6717,35.6717,35.6305,35.647,52200.0
2015-03-27 14:10:00,43.26,43.28,43.2,43.22,124000.0,35.647,35.6635,35.5976,35.6141,124000.0
2015-03-27 14:15:00,43.22,43.23,43.11,43.12,77300.0,35.6141,35.6223,35.5234,35.5317,77300.0
2015-03-27 14:20:00,43.11,43.23,43.1,43.17,76600.0,35.5234,35.6223,35.5152,35.5729,76600.0
2015-03-27 14:25:00,43.16,43.18,43.08,43.1,58400.0,35.5646,35.5811,35.4987,35.5152,58400.0
2015-03-27 14:30:00,43.1,43.16,43.1,43.14,54200.0,35.5152,35.5646,35.5152,35.5481,54200.0
2015-03-27 14:35:00,43.12,43.16,43.09,43.14,74700.0,35.5317,35.5646,35.5069,35.5481,74700.0
2015-03-27 14:40:00,43.14,43.16,43.11,43.11,60100.0,35.5481,35.5646,35.5234,35.5234,60100.0
2015-03-27 14:45:00,43.12,43.13,43.07,43.08,66300.0,35.5317,35.5399,35.4905,35.4987,66300.0
2015-03-27 14:50:00,43.09,43.09,43.06,43.07,51000.0,35.5069,35.5069,35.4822,35.4905,51000.0
2015-03-27 14:55:00,43.07,43.08,42.98,43.0,101300.0,35.4905,35.4987,35.4163,35.4328,101300.0
2015-03-27 15:00:00,43.0,43.08,42.99,43.04,176900.0,35.4328,35.4987,35.4245,35.4657,176900.0
2015-03-27 15:05:00,43.03,43.08,42.98,43.01,133700.0,35.4575,35.4987,35.4163,35.441,133700.0
2015-03-27 15:10:00,43.01,43.06,43.01,43.05,78700.0,35.441,35.4822,35.441,35.474,78700.0
2015-03-27 15:15:00,43.05,43.09,43.04,43.09,103800.0,35.474,35.5069,35.4657,35.5069,103800.0
2015-03-27 15:20:00,43.09,43.1,43.06,43.06,89700.0,35.5069,35.5152,35.4822,35.4822,89700.0
2015-03-27 15:25:00,43.06,43.1,43.06,43.07,92900.0,35.4822,35.5152,35.4822,35.4905,92900.0
2015-03-27 15:30:00,43.06,43.1,43.03,43.09,107500.0,35.4822,35.5152,35.4575,35.5069,107500.0
2015-03-27 15:35:00,43.09,43.11,43.03,43.09,137200.0,35.5069,35.5234,35.4575,35.5069,137200.0
2015-03-27 15:40:00,43.09,43.13,43.07,43.11,138900.0,35.5069,35.5399,35.4905,35.5234,138900.0
2015-03-27 15:45:00,43.12,43.16,43.09,43.16,297300.0,35.5317,35.5646,35.5069,35.5646,297300.0
2015-03-27 15:50:00,43.15,43.23,43.15,43.23,238000.0,35.5564,35.6223,35.5564,35.6223,238000.0
2015-03-27 15:55:00,43.22,43.3,43.22,43.26,532400.0,35.6141,35.68,35.6141,35.647,532400.0
2015-03-30 09:30:00,43.47,43.93,43.47,43.78,328800.0,35.8201,36.1991,35.8201,36.0755,328800.0
2015-03-30 09:35:00,43.77,43.86,43.63,43.76,251400.0,36.0673,36.1414,35.9519,36.059,251400.0
2015-03-30 09:40:00,43.76,43.97,43.75,43.91,310300.0,36.059,36.2321,36.0508,36.1826,310300.0
2015-03-30 09:45:00,43.91,43.99,43.85,43.98,165100.0,36.1826,36.2485,36.1332,36.2403,165100.0
2015-03-30 09:50:00,43.98,44.02,43.68,43.7,245900.0,36.2403,36.2733,35.9931,36.0096,245900.0
2015-03-30 09:55:00,43.69,43.85,43.67,43.85,180900.0,36.0013,36.1332,35.9849,36.1332,180900.0
2015-03-30 10:00:00,43.84,43.87,43.54,43.6,162000.0,36.1249,36.1497,35.8777,35.9272,162000.0
2015-03-30 10:05:00,43.6,43.72,43.56,43.66,129200.0,35.9272,36.0261,35.8942,35.9766,129200.0
2015-03-30 10:10:00,43.67,43.74,43.54,43.71,142000.0,35.9849,36.0425,35.8777,36.0178,142000.0
2015-03-30 10:15:00,43.69,43.79,43.65,43.74,103600.0,36.0013,36.0837,35.9684,36.0425,103600.0
2015-03-30 10:20:00,43.75,43.81,43.69,43.77,74900.0,36.0508,36.1002,36.0013,36.0673,74900.0
2015-03-30 10:25:00,43.77,43.95,43.76,43.91,156800.0,36.0673,36.2156,36.059,36.1826,156800.0
2015-03-30 10:30:00,43.92,43.94,43.85,43.87,89300.0,36.1909,36.2073,36.1332,36.1497,89300.0
2015-03-30 10:35:00,43.87,43.88,43.77,43.87,98400.0,36.1497,36.1579,36.0673,36.1497,98400.0
2015-03-30 10:40:00,43.87,43.92,43.83,43.88,78900.0,36.1497,36.1909,36.1167,36.1579,78900.0
2015-03-30 10:45:00,43.87,43.91,43.81,43.81,91000.0,36.1497,36.1826,36.1002,36.1002,91000.0
2015-03-30 10:50:00,43.81,43.88,43.78,43.88,75800.0,36.1002,36.1579,36.0755,36.1579,75800.0
2015-03-30 10:55:00,43.88,43.9,43.78,43.83,75800.0,36.1579,36.1744,36.0755,36.1167,75800.0
2015-03-30 11:00:00,43.82,43.87,43.77,43.85,71800.0,36.1085,36.1497,36.0673,36.1332,71800.0
2015-03-30 11:05:00,43.84,43.85,43.79,43.8,55800.0,36.1249,36.1332,36.0837,36.092,55800.0
2015-03-30 11:10:00,43.79,43.84,43.69,43.84,97000.0,36.0837,36.1249,36.0013,36.1249,97000.0
2015-03-30 11:15:00,43.84,43.85,43.8,43.81,54300.0,36.1249,36.1332,36.092,36.1002,54300.0
2015-03-30 11:20:00,43.8,43.84,43.79,43.83,40900.0,36.092,36.1249,36.0837,36.1167,40900.0
2015-03-30 11:25:00,43.83,43.84,43.73,43.75,59700.0,36.1167,36.1249,36.0343,36.0508,59700.0
2015-03-30 11:30:00,43.75,43.81,43.71,43.8,71000.0,36.0508,36.1002,36.0178,36.092,71000.0
2015-03-30 11:35:00,43.79,43.86,43.78,43.86,63900.0,36.0837,36.1414,36.0755,36.1414,63900.0
2015-03-30 11:40:00,43.86,43.86,43.79,43.81,64500.0,36.1414,36.1414,36.0837,36.1002,64500.0
2015-03-30 11:45:00,43.8,43.82,43.72,43.81,54400.0,36.092,36.1085,36.0261,36.1002,54400.0
2015-03-30 11:50:00,43.8,43.82,43.75,43.76,35400.0,36.092,36.1085,36.0508,36.059,35400.0
2015-03-30 11:55:00,43.75,43.79,43.7,43.7,55000.0,36.0508,36.0837,36.0096,36.0096,55000.0
2015-03-30 12:00:00,43.71,43.77,43.64,43.76,139000.0,36.0178,36.0673,35.9601,36.059,139000.0
2015-03-30 12:05:00,43.76,43.78,43.68,43.7,50100.0,36.059,36.0755,35.9931,36.0096,50100.0
2015-03-30 12:10:00,43.7,43.78,43.69,43.73,97200.0,36.0096,36.0755,36.0013,36.0343,97200.0
2015-03-30 12:15:00,43.73,43.74,43.61,43.63,104300.0,36.0343,36.0425,35.9354,35.9519,104300.0
2015-03-30 12:20:00,43.64,43.67,43.59,43.59,63400.0,35.9601,35.9849,35.9189,35.9189,63400.0
2015-03-30 12:25:00,43.59,43.62,43.53,43.54,70900.0,35.9189,35.9437,35.8695,35.8777,70900.0
2015-03-30 12:30:00,43.55,43.58,43.5,43.54,94500.0,35.886,35.9107,35.8448,35.8777,94500.0
2015-03-30 12:35:00,43.54,43.59,43.51,43.58,68300.0,35.8777,35.9189,35.853,35.9107,68300.0
2015-03-30 12:40:00,43.57,43.62,43.55,43.55,59700.0,35.9025,35.9437,35.886,35.886,59700.0
2015-03-30 12:45:00,43.55,43.61,43.54,43.57,50600.0,35.886,35.9354,35.8777,35.9025,50600.0
2015-03-30 12:50:00,43.57,43.61,43.54,43.6,41800.0,35.9025,35.9354,35.8777,35.9272,41800.0
2015-03-30 12:55:00,43.6,43.64,43.58,43.63,53600.0,35.9272,35.9601,35.9107,35.9519,53600.0
2015-03-30 13:00:00,43.64,43.65,43.59,43.64,30500.0,35.9601,35.9684,35.9189,35.9601,30500.0
2015-03-30 13:05:00,43.64,43.67,43.62,43.64,101400.0,35.9601,35.9849,35.9437,35.9601,101400.0
2015-03-30 13:10:00,43.64,43.71,43.62,43.71,181400.0,35.9601,36.0178,35.9437,36.0178,181400.0
2015-03-30 13:15:00,43.7,43.73,43.69,43.69,34800.0,36.0096,36.0343,36.0013,36.0013,34800.0
2015-03-30 13:20:00,43.69,43.77,43.69,43.72,47200.0,36.0013,36.0673,36.0013,36.0261,47200.0
2015-03-30 13:25:00,43.71,43.72,43.65,43.67,48200.0,36.0178,36.0261,35.9684,35.9849,48200.0
2015-03-30 13:30:00,43.67,43.74,43.65,43.67,51100.0,35.9849,36.0425,35.9684,35.9849,51100.0
2015-03-30 13:35:00,43.67,43.72,43.63,43.72,65300.0,35.9849,36.0261,35.9519,36.0261,65300.0
2015-03-30 13:40:00,43.71,43.71,43.62,43.65,45400.0,36.0178,36.0178,35.9437,35.9684,45400.0
2015-03-30 13:45:00,43.64,43.7,43.63,43.68,39100.0,35.9601,36.0096,35.9519,35.9931,39100.0
2015-03-30 13:50:00,43.69,43.7,43.59,43.62,71200.0,36.0013,36.0096,35.9189,35.9437,71200.0
2015-03-30 13:55:00,43.62,43.71,43.61,43.71,48500.0,35.9437,36.0178,35.9354,36.0178,48500.0
2015-03-30 14:00:00,43.71,43.72,43.66,43.72,44600.0,36.0178,36.0261,35.9766,36.0261,44600.0
2015-03-30 14:05:00,43.72,43.74,43.66,43.67,42600.0,36.0261,36.0425,35.9766,35.9849,42600.0
2015-03-30 14:10:00,43.67,43.71,43.66,43.69,50500.0,35.9849,36.0178,35.9766,36.0013,50500.0
2015-03-30 14:15:00,43.69,43.77,43.68,43.76,103800.0,36.0013,36.0673,35.9931,36.059,103800.0
2015-03-30 14:20:00,43.76,43.84,43.75,43.79,94700.0,36.059,36.1249,36.0508,36.0837,94700.0
2015-03-30 14:25:00,43.79,43.79,43.72,43.74,43900.0,36.0837,36.0837,36.0261,36.0425,43900.0
2015-03-30 14:30:00,43.73,43.81,43.7,43.76,33900.0,36.0343,36.1002,36.0096,36.059,33900.0
2015-03-30 14:35:00,43.76,43.92,43.76,43.92,71800.0,36.059,36.1909,36.059,36.1909,71800.0
2015-03-30 14:40:00,43.93,44.02,43.91,43.99,135900.0,36.1991,36.2733,36.1826,36.2485,135900.0
2015-03-30 14:45:00,43.99,44.08,43.9,44.08,86000.0,36.2485,36.3227,36.1744,36.3227,86000.0
2015-03-30 14:50:00,44.08,44.09,44.02,44.06,56300.0,36.3227,36.3309,36.2733,36.3062,56300.0
2015-03-30 14:55:00,44.06,44.09,44.05,44.07,44100.0,36.3062,36.3309,36.298,36.3145,44100.0
2015-03-30 15:00:00,44.07,44.08,43.95,43.96,60500.0,36.3145,36.3227,36.2156,36.2238,60500.0
2015-03-30 15:05:00,43.96,43.98,43.93,43.94,44400.0,36.2238,36.2403,36.1991,36.2073,44400.0
2015-03-30 15:10:00,43.93,43.94,43.89,43.9,61200.0,36.1991,36.2073,36.1661,36.1744,61200.0
2015-03-30 15:15:00,43.9,43.92,43.87,43.9,86100.0,36.1744,36.1909,36.1497,36.1744,86100.0
2015-03-30 15:20:00,43.9,43.9,43.84,43.88,157300.0,36.1744,36.1744,36.1249,36.1579,157300.0
2015-03-30 15:25:00,43.88,43.93,43.87,43.93,74300.0,36.1579,36.1991,36.1497,36.1991,74300.0
2015-03-30 15:30:00,43.92,43.96,43.86,43.95,157900.0,36.1909,36.2238,36.1414,36.2156,157900.0
2015-03-30 15:35:00,43.96,43.99,43.91,43.93,115800.0,36.2238,36.2485,36.1826,36.1991,115800.0
2015-03-30 15:40:00,43.93,43.94,43.88,43.93,88500.0,36.1991,36.2073,36.1579,36.1991,88500.0
2015-03-30 15:45:00,43.94,43.94,43.87,43.89,197400.0,36.2073,36.2073,36.1497,36.1661,197400.0
2015-03-30 15:50:00,43.89,43.9,43.83,43.85,187000.0,36.1661,36.1744,36.1167,36.1332,187000.0
2015-03-30 15:55:00,43.84,43.85,43.81,43.82,401500.0,36.1249,36.1332,36.1002,36.1085,401500.0
2015-03-31 09:30:00,43.47,43.66,43.29,43.49,283800.0,35.8201,35.9766,35.6717,35.8365,283800.0
2015-03-31 09:35:00,43.51,43.69,43.47,43.59,132500.0,35.853,36.0013,35.8201,35.9189,132500.0
2015-03-31 09:40:00,43.57,43.59,43.43,43.57,121100.0,35.9025,35.9189,35.7871,35.9025,121100.0
2015-03-31 09:45:00,43.57,43.64,43.44,43.46,114700.0,35.9025,35.9601,35.7953,35.8118,114700.0
2015-03-31 09:50:00,43.46,43.57,43.41,43.55,86600.0,35.8118,35.9025,35.7706,35.886,86600.0
2015-03-31 09:55:00,43.55,43.73,43.53,43.65,150800.0,35.886,36.0343,35.8695,35.9684,150800.0
2015-03-31 10:00:00,43.65,43.73,43.62,43.71,90300.0,35.9684,36.0343,35.9437,36.0178,90300.0
2015-03-31 10:05:00,43.71,43.75,43.7,43.74,92000.0,36.0178,36.0508,36.0096,36.0425,92000.0
2015-03-31 10:10:00,43.74,43.83,43.74,43.83,99500.0,36.0425,36.1167,36.0425,36.1167,99500.0
2015-03-31 10:15:00,43.83,43.85,43.78,43.83,190900.0,36.1167,36.1332,36.0755,36.1167,190900.0
2015-03-31 10:20:00,43.82,43.94,43.82,43.94,143100.0,36.1085,36.2073,36.1085,36.2073,143100.0
2015-03-31 10:25:00,43.94,43.94,43.85,43.86,112400.0,36.2073,36.2073,36.1332,36.1414,112400.0
2015-03-31 10:30:00,43.86,43.99,43.86,43.95,71200.0,36.1414,36.2485,36.1414,36.2156,71200.0
2015-03-31 10:35:00,43.96,43.96,43.83,43.84,64100.0,36.2238,36.2238,36.1167,36.1249,64100.0
2015-03-31 10:40:00,43.84,43.88,43.83,43.87,161700.0,36.1249,36.1579,36.1167,36.1497,161700.0
2015-03-31 10:45:00,43.87,43.89,43.8,43.84,71000.0,36.1497,36.1661,36.092,36.1249,71000.0
2015-03-31 10:50:00,43.83,43.87,43.74,43.75,68800.0,36.1167,36.1497,36.0425,36.0508,68800.0
2015-03-31 10:55:00,43.75,43.84,43.74,43.79,52400.0,36.0508,36.1249,36.0425,36.0837,52400.0
2015-03-31 11:00:00,43.78,43.87,43.78,43.85,39500.0,36.0755,36.1497,36.0755,36.1332,39500.0
2015-03-31 11:05:00,43.86,43.89,43.84,43.87,49000.0,36.1414,36.1661,36.1249,36.1497,49000.0
2015-03-31 11:10:00,43.87,43.9,43.83,43.86,54100.0,36.1497,36.1744,36.1167,36.1414,54100.0
2015-03-31 11:15:00,43.86,43.87,43.82,43.85,44000.0,36.1414,36.1497,36.1085,36.1332,44000.0
2015-03-31 11:20:00,43.84,43.86,43.79,43.83,39800.0,36.1249,36.1414,36.0837,36.1167,39800.0
2015-03-31 11:25:00,43.83,43.89,43.75,43.77,120400.0,36.1167,36.1661,36.0508,36.0673,120400.0
2015-03-31 11:30:00,43.77,43.81,43.72,43.75,67700.0,36.0673,36.1002,36.0261,36.0508,67700.0
2015-03-31 11:35:00,43.75,43.84,43.74,43.84,35100.0,36.0508,36.1249,36.0425,36.1249,35100.0
2015-03-31 11:40:00,43.84,43.88,43.81,43.87,47000.0,36.1249,36.1579,36.1002,36.1497,47000.0
2015-03-31 11:45:00,43.88,43.89,43.84,43.87,46200.0,36.1579,36.1661,36.1249,36.1497,46200.0
2015-03-31 11:50:00,43.88,43.92,43.85,43.86,57900.0,36.1579,36.1909,36.1332,36.1414,57900.0
2015-03-31 11:55:00,43.87,43.93,43.86,43.9,55500.0,36.1497,36.1991,36.1414,36.1744,55500.0
2015-03-31 12:00:00,43.9,43.94,43.86,43.88,58400.0,36.1744,36.2073,36.1414,36.1579,58400.0
2015-03-31 12:05:00,43.89,43.95,43.88,43.94,44200.0,36.1661,36.2156,36.1579,36.2073,44200.0
2015-03-31 12:10:00,43.94,44.04,43.91,44.04,98400.0,36.2073,36.2897,36.1826,36.2897,98400.0
2015-03-31 12:15:00,44.05,44.1,44.04,44.08,86800.0,36.298,36.3392,36.2897,36.3227,86800.0
2015-03-31 12:20:00,44.09,44.16,44.03,44.04,119100.0,36.3309,36.3886,36.2815,36.2897,119100.0
2015-03-31 12:25:00,44.04,44.1,44.04,44.08,105800.0,36.2897,36.3392,36.2897,36.3227,105800.0
2015-03-31 12:30:00,44.08,44.08,43.99,44.04,48400.0,36.3227,36.3227,36.2485,36.2897,48400.0
2015-03-31 12:35:00,44.05,44.06,43.99,44.05,43800.0,36.298,36.3062,36.2485,36.298,43800.0
2015-03-31 12:40:00,44.04,44.08,44.03,44.08,34900.0,36.2897,36.3227,36.2815,36.3227,34900.0
2015-03-31 12:45:00,44.07,44.08,44.01,44.07,60200.0,36.3145,36.3227,36.265,36.3145,60200.0
2015-03-31 12:50:00,44.06,44.08,43.97,44.0,81200.0,36.3062,36.3227,36.2321,36.2568,81200.0
2015-03-31 12:55:00,44.0,44.01,43.91,43.93,56100.0,36.2568,36.265,36.1826,36.1991,56100.0
2015-03-31 13:00:00,43.93,43.99,43.93,43.95,80200.0,36.1991,36.2485,36.1991,36.2156,80200.0
2015-03-31 13:05:00,43.95,43.97,43.93,43.96,91900.0,36.2156,36.2321,36.1991,36.2238,91900.0
2015-03-31 13:10:00,43.97,43.97,43.89,43.94,57700.0,36.2321,36.2321,36.1661,36.2073,57700.0
2015-03-31 13:15:00,43.93,44.02,43.92,44.01,36600.0,36.1991,36.2733,36.1909,36.265,36600.0
2015-03-31 13:20:00,44.01,44.02,43.93,43.98,69700.0,36.265,36.2733,36.1991,36.2403,69700.0
2015-03-31 13:25:00,43.98,44.02,43.96,43.96,50900.0,36.2403,36.2733,36.2238,36.2238,50900.0
2015-03-31 13:30:00,43.96,44.06,43.95,44.05,53400.0,36.2238,36.3062,36.2156,36.298,53400.0
2015-03-31 13:35:00,44.05,44.06,43.98,44.04,50400.0,36.298,36.3062,36.2403,36.2897,50400.0
2015-03-31 13:40:00,44.03,44.08,44.03,44.07,67500.0,36.2815,36.3227,36.2815,36.3145,67500.0
2015-03-31 13:45:00,44.08,44.09,44.02,44.06,127900.0,36.3227,36.3309,36.2733,36.3062,127900.0
2015-03-31 13:50:00,44.06,44.1,44.06,44.07,98400.0,36.3062,36.3392,36.3062,36.3145,98400.0
2015-03-31 13:55:00,44.06,44.11,44.02,44.11,44200.0,36.3062,36.3474,36.2733,36.3474,44200.0
2015-03-31 14:00:00,44.11,44.13,44.05,44.09,65000.0,36.3474,36.3639,36.298,36.3309,65000.0
2015-03-31 14:05:00,44.08,44.1,44.06,44.1,34400.0,36.3227,36.3392,36.3062,36.3392,34400.0
2015-03-31 14:10:00,44.1,44.12,44.08,44.11,52500.0,36.3392,36.3557,36.3227,36.3474,52500.0
2015-03-31 14:15:00,44.11,44.15,44.08,44.08,69000.0,36.3474,36.3804,36.3227,36.3227,69000.0
2015-03-31 14:20:00,44.09,44.11,44.0,44.04,85800.0,36.3309,36.3474,36.2568,36.2897,85800.0
2015-03-31 14:25:00,44.04,44.05,44.0,44.03,65700.0,36.2897,36.298,36.2568,36.2815,65700.0
2015-03-31 14:30:00,44.04,44.05,43.98,44.0,78700.0,36.2897,36.298,36.2403,36.2568,78700.0
2015-03-31 14:35:00,44.0,44.07,44.0,44.05,45500.0,36.2568,36.3145,36.2568,36.298,45500.0
2015-03-31 14:40:00,44.05,44.07,44.04,44.05,63200.0,36.298,36.3145,36.2897,36.298,63200.0
2015-03-31 14:45:00,44.05,44.07,44.04,44.06,66800.0,36.298,36.3145,36.2897,36.3062,66800.0
2015-03-31 14:50:00,44.06,44.07,44.03,44.06,72300.0,36.3062,36.3145,36.2815,36.3062,72300.0
2015-03-31 14:55:00,44.06,44.07,44.04,44.04,97900.0,36.3062,36.3145,36.2897,36.2897,97900.0
2015-03-31 15:00:00,44.04,44.07,43.98,44.0,104800.0,36.2897,36.3145,36.2403,36.2568,104800.0
2015-03-31 15:05:00,44.01,44.03,43.97,44.02,93300.0,36.265,36.2815,36.2321,36.2733,93300.0
2015-03-31 15:10:00,44.03,44.06,43.98,43.98,83400.0,36.2815,36.3062,36.2403,36.2403,83400.0
2015-03-31 15:15:00,43.98,43.98,43.91,43.94,116100.0,36.2403,36.2403,36.1826,36.2073,116100.0
2015-03-31 15:20:00,43.94,43.97,43.83,43.84,113700.0,36.2073,36.2321,36.1167,36.1249,113700.0
2015-03-31 15:25:00,43.84,43.85,43.82,43.84,112900.0,36.1249,36.1332,36.1085,36.1249,112900.0
2015-03-31 15:30:00,43.83,43.83,43.73,43.75,162500.0,36.1167,36.1167,36.0343,36.0508,162500.0
2015-03-31 15:35:00,43.75,43.85,43.75,43.84,108300.0,36.0508,36.1332,36.0508,36.1249,108300.0
2015-03-31 15:40:00,43.84,43.85,43.8,43.82,128800.0,36.1249,36.1332,36.092,36.1085,128800.0
2015-03-31 15:45:00,43.83,43.95,43.8,43.95,192100.0,36.1167,36.2156,36.092,36.2156,192100.0
2015-03-31 15:50:00,43.95,43.96,43.9,43.93,168400.0,36.2156,36.2238,36.1744,36.1991,168400.0
2015-03-31 15:55:00,43.93,44.0,43.88,43.88,440300.0,36.1991,36.2568,36.1579,36.1579,440300.0
2015-04-01 09:30:00,44.29,44.38,44.03,44.09,382600.0,36.4958,36.5699,36.2815,36.3309,382600.0
2015-04-01 09:35:00,44.11,44.12,43.91,44.02,225800.0,36.3474,36.3557,36.1826,36.2733,225800.0
2015-04-01 09:40:00,44.02,44.17,43.9,43.91,157600.0,36.2733,36.3969,36.1744,36.1826,157600.0
2015-04-01 09:45:00,43.9,44.05,43.89,44.01,158100.0,36.1744,36.298,36.1661,36.265,158100.0
2015-04-01 09:50:00,44.0,44.09,43.84,44.03,419700.0,36.2568,36.3309,36.1249,36.2815,419700.0
2015-04-01 09:55:00,44.02,44.07,43.94,44.04,96600.0,36.2733,36.3145,36.2073,36.2897,96600.0
2015-04-01 10:00:00,44.03,44.07,43.95,44.02,130400.0,36.2815,36.3145,36.2156,36.2733,130400.0
2015-04-01 10:05:00,44.03,44.05,43.89,43.92,146100.0,36.2815,36.298,36.1661,36.1909,146100.0
2015-04-01 10:10:00,43.92,43.97,43.76,43.77,116700.0,36.1909,36.2321,36.059,36.0673,116700.0
2015-04-01 10:15:00,43.77,43.8,43.57,43.61,205700.0,36.0673,36.092,35.9025,35.9354,205700.0
2015-04-01 10:20:00,43.63,43.76,43.61,43.7,188900.0,35.9519,36.059,35.9354,36.0096,188900.0
2015-04-01 10:25:00,43.7,43.75,43.69,43.73,120800.0,36.0096,36.0508,36.0013,36.0343,120800.0
2015-04-01 10:30:00,43.74,43.84,43.73,43.79,169600.0,36.0425,36.1249,36.0343,36.0837,169600.0
2015-04-01 10:35:00,43.79,43.8,43.69,43.72,178800.0,36.0837,36.092,36.0013,36.0261,178800.0
2015-04-01 10:40:00,43.71,43.79,43.69,43.79,151700.0,36.0178,36.0837,36.0013,36.0837,151700.0
2015-04-01 10:45:00,43.79,43.92,43.75,43.91,129200.0,36.0837,36.1909,36.0508,36.1826,129200.0
2015-04-01 10:50:00,43.92,44.0,43.91,43.95,375200.0,36.1909,36.2568,36.1826,36.2156,375200.0
2015-04-01 10:55:00,43.95,43.96,43.85,43.9,157900.0,36.2156,36.2238,36.1332,36.1744,157900.0
2015-04-01 11:00:00,43.9,43.97,43.89,43.95,104200.0,36.1744,36.2321,36.1661,36.2156,104200.0
2015-04-01 11:05:00,43.95,43.99,43.93,43.99,76300.0,36.2156,36.2485,36.1991,36.2485,76300.0
2015-04-01 11:10:00,43.99,44.01,43.94,43.97,95000.0,36.2485,36.265,36.2073,36.2321,95000.0
2015-04-01 11:15:00,43.98,44.03,43.95,44.01,180700.0,36.2403,36.2815,36.2156,36.265,180700.0
2015-04-01 11:20:00,44.01,44.02,43.96,43.99,109700.0,36.265,36.2733,36.2238,36.2485,109700.0
2015-04-01 11:25:00,43.98,44.01,43.95,43.95,166400.0,36.2403,36.265,36.2156,36.2156,166400.0
2015-04-01 11:30:00,43.95,44.0,43.92,43.92,104700.0,36.2156,36.2568,36.1909,36.1909,104700.0
2015-04-01 11:35:00,43.92,43.95,43.85,43.94,91600.0,36.1909,36.2156,36.1332,36.2073,91600.0
2015-04-01 11:40:00,43.95,43.98,43.89,43.96,91200.0,36.2156,36.2403,36.1661,36.2238,91200.0
2015-04-01 11:45:00,43.96,44.01,43.89,44.0,105100.0,36.2238,36.265,36.1661,36.2568,105100.0
2015-04-01 11:50:00,44.01,44.03,43.96,43.99,146800.0,36.265,36.2815,36.2238,36.2485,146800.0
2015-04-01 11:55:00,43.99,44.03,43.97,44.03,100300.0,36.2485,36.2815,36.2321,36.2815,100300.0
2015-04-01 12:00:00,44.04,44.04,43.95,44.0,276500.0,36.2897,36.2897,36.2156,36.2568,276500.0
2015-04-01 12:05:00,44.0,44.02,43.96,44.01,90700.0,36.2568,36.2733,36.2238,36.265,90700.0
2015-04-01 12:10:00,44.02,44.04,43.93,43.95,105200.0,36.2733,36.2897,36.1991,36.2156,105200.0
2015-04-01 12:15:00,43.96,44.03,43.94,44.03,86000.0,36.2238,36.2815,36.2073,36.2815,86000.0
2015-04-01 12:20:00,44.02,44.03,43.97,43.98,87300.0,36.2733,36.2815,36.2321,36.2403,87300.0
2015-04-01 12:25:00,43.99,44.1,43.99,44.07,400000.0,36.2485,36.3392,36.2485,36.3145,400000.0
2015-04-01 12:30:00,44.07,44.1,44.03,44.1,365400.0,36.3145,36.3392,36.2815,36.3392,365400.0
2015-04-01 12:35:00,44.09,44.18,44.09,44.17,270000.0,36.3309,36.4051,36.3309,36.3969,270000.0
2015-04-01 12:40:00,44.18,44.22,44.15,44.21,130800.0,36.4051,36.4381,36.3804,36.4298,130800.0
2015-04-01 12:45:00,44.21,44.21,44.16,44.2,368700.0,36.4298,36.4298,36.3886,36.4216,368700.0
2015-04-01 12:50:00,44.2,44.31,44.19,44.31,220400.0,36.4216,36.5122,36.4134,36.5122,220400.0
2015-04-01 12:55:00,44.31,44.38,44.3,44.32,228200.0,36.5122,36.5699,36.504,36.5205,228200.0
2015-04-01 13:00:00,44.33,44.34,44.27,44.3,109000.0,36.5287,36.537,36.4793,36.504,109000.0
2015-04-01 13:05:00,44.3,44.31,44.25,44.29,123500.0,36.504,36.5122,36.4628,36.4958,123500.0
2015-04-01 13:10:00,44.28,44.29,44.19,44.25,136700.0,36.4875,36.4958,36.4134,36.4628,136700.0
2015-04-01 13:15:00,44.25,44.28,44.21,44.23,300600.0,36.4628,36.4875,36.4298,36.4463,300600.0
2015-04-01 13:20:00,44.24,44.26,44.09,44.1,69100.0,36.4546,36.471,36.3309,36.3392,69100.0
2015-04-01 13:25:00,44.09,44.18,44.08,44.18,77500.0,36.3309,36.4051,36.3227,36.4051,77500.0
2015-04-01 13:30:00,44.18,44.26,44.15,44.24,155700.0,36.4051,36.471,36.3804,36.4546,155700.0
2015-04-01 13:35:00,44.24,44.25,44.13,44.16,169100.0,36.4546,36.4628,36.3639,36.3886,169100.0
2015-04-01 13:40:00,44.16,44.21,44.14,44.21,134500.0,36.3886,36.4298,36.3722,36.4298,134500.0
2015-04-01 13:45:00,44.22,44.22,44.1,44.1,237100.0,36.4381,36.4381,36.3392,36.3392,237100.0
2015-04-01 13:50:00,44.11,44.17,44.11,44.15,92600.0,36.3474,36.3969,36.3474,36.3804,92600.0
2015-04-01 13:55:00,44.15,44.17,44.06,44.13,327500.0,36.3804,36.3969,36.3062,36.3639,327500.0
2015-04-01 14:00:00,44.14,44.17,44.06,44.1,113400.0,36.3722,36.3969,36.3062,36.3392,113400.0
2015-04-01 14:05:00,44.11,44.12,44.05,44.06,86700.0,36.3474,36.3557,36.298,36.3062,86700.0
2015-04-01 14:10:00,44.05,44.06,43.97,43.99,107700.0,36.298,36.3062,36.2321,36.2485,107700.0
2015-04-01 14:15:00,43.98,44.0,43.94,43.98,134400.0,36.2403,36.2568,36.2073,36.2403,134400.0
2015-04-01 14:20:00,43.99,44.02,43.9,43.92,179300.0,36.2485,36.2733,36.1744,36.1909,179300.0
2015-04-01 14:25:00,43.93,43.94,43.83,43.85,141200.0,36.1991,36.2073,36.1167,36.1332,141200.0
2015-04-01 14:30:00,43.85,43.89,43.82,43.85,97900.0,36.1332,36.1661,36.1085,36.1332,97900.0
2015-04-01 14:35:00,43.86,43.89,43.82,43.84,69700.0,36.1414,36.1661,36.1085,36.1249,69700.0
2015-04-01 14:40:00,43.85,43.91,43.83,43.91,121400.0,36.1332,36.1826,36.1167,36.1826,121400.0
2015-04-01 14:45:00,43.92,44.0,43.9,43.98,153200.0,36.1909,36.2568,36.1744,36.2403,153200.0
2015-04-01 14:50:00,43.97,43.98,43.82,43.83,118700.0,36.2321,36.2403,36.1085,36.1167,118700.0
2015-04-01 14:55:00,43.83,43.86,43.82,43.84,122500.0,36.1167,36.1414,36.1085,36.1249,122500.0
2015-04-01 15:00:00,43.84,43.86,43.8,43.8,70900.0,36.1249,36.1414,36.092,36.092,70900.0
2015-04-01 15:05:00,43.81,43.81,43.71,43.73,132200.0,36.1002,36.1002,36.0178,36.0343,132200.0
2015-04-01 15:10:00,43.73,43.77,43.72,43.77,80100.0,36.0343,36.0673,36.0261,36.0673,80100.0
2015-04-01 15:15:00,43.77,43.78,43.73,43.75,130100.0,36.0673,36.0755,36.0343,36.0508,130100.0
2015-04-01 15:20:00,43.75,43.76,43.74,43.76,132200.0,36.0508,36.059,36.0425,36.059,132200.0
2015-04-01 15:25:00,43.76,43.76,43.71,43.71,90500.0,36.059,36.059,36.0178,36.0178,90500.0
2015-04-01 15:30:00,43.72,43.76,43.7,43.74,123500.0,36.0261,36.059,36.0096,36.0425,123500.0
2015-04-01 15:35:00,43.74,43.83,43.74,43.83,221700.0,36.0425,36.1167,36.0425,36.1167,221700.0
2015-04-01 15:40:00,43.82,43.85,43.81,43.82,292500.0,36.1085,36.1332,36.1002,36.1085,292500.0
2015-04-01 15:45:00,43.83,43.86,43.8,43.84,217400.0,36.1167,36.1414,36.092,36.1249,217400.0
2015-04-01 15:50:00,43.85,43.85,43.83,43.84,164700.0,36.1332,36.1332,36.1167,36.1249,164700.0
2015-04-01 15:55:00,43.84,43.85,43.79,43.83,330900.0,36.1249,36.1332,36.0837,36.1167,330900.0
2015-04-02 09:30:00,43.7,44.07,43.49,43.91,354900.0,36.0096,36.3145,35.8365,36.1826,354900.0
2015-04-02 09:35:00,43.91,44.0,43.82,43.93,119400.0,36.1826,36.2568,36.1085,36.1991,119400.0
2015-04-02 09:40:00,43.94,44.16,43.89,43.94,189700.0,36.2073,36.3886,36.1661,36.2073,189700.0
2015-04-02 09:45:00,43.95,44.11,43.91,44.1,138500.0,36.2156,36.3474,36.1826,36.3392,138500.0
2015-04-02 09:50:00,44.1,44.32,44.06,44.18,220800.0,36.3392,36.5205,36.3062,36.4051,220800.0
2015-04-02 09:55:00,44.18,44.25,44.11,44.22,187200.0,36.4051,36.4628,36.3474,36.4381,187200.0
2015-04-02 10:00:00,44.23,44.29,44.12,44.13,385300.0,36.4463,36.4958,36.3557,36.3639,385300.0
2015-04-02 10:05:00,44.15,44.19,44.07,44.09,238900.0,36.3804,36.4134,36.3145,36.3309,238900.0
2015-04-02 10:10:00,44.09,44.13,44.0,44.02,152500.0,36.3309,36.3639,36.2568,36.2733,152500.0
2015-04-02 10:15:00,44.03,44.08,44.0,44.03,117100.0,36.2815,36.3227,36.2568,36.2815,117100.0
2015-04-02 10:20:00,44.04,44.18,44.01,44.13,233900.0,36.2897,36.4051,36.265,36.3639,233900.0
2015-04-02 10:25:00,44.13,44.19,44.12,44.15,155900.0,36.3639,36.4134,36.3557,36.3804,155900.0
2015-04-02 10:30:00,44.15,44.17,44.09,44.11,272600.0,36.3804,36.3969,36.3309,36.3474,272600.0
2015-04-02 10:35:00,44.12,44.15,44.09,44.12,298500.0,36.3557,36.3804,36.3309,36.3557,298500.0
2015-04-02 10:40:00,44.12,44.15,44.11,44.15,219800.0,36.3557,36.3804,36.3474,36.3804,219800.0
2015-04-02 10:45:00,44.15,44.28,44.12,44.28,222400.0,36.3804,36.4875,36.3557,36.4875,222400.0
2015-04-02 10:50:00,44.28,44.29,44.19,44.23,363300.0,36.4875,36.4958,36.4134,36.4463,363300.0
2015-04-02 10:55:00,44.22,44.24,44.18,44.21,261700.0,36.4381,36.4546,36.4051,36.4298,261700.0
2015-04-02 11:00:00,44.2,44.22,44.16,44.17,109300.0,36.4216,36.4381,36.3886,36.3969,109300.0
2015-04-02 11:05:00,44.16,44.2,44.14,44.17,64100.0,36.3886,36.4216,36.3722,36.3969,64100.0
2015-04-02 11:10:00,44.18,44.22,44.16,44.18,64600.0,36.4051,36.4381,36.3886,36.4051,64600.0
2015-04-02 11:15:00,44.18,44.2,44.16,44.18,84700.0,36.4051,36.4216,36.3886,36.4051,84700.0
2015-04-02 11:20:00,44.17,44.19,44.11,44.13,77800.0,36.3969,36.4134,36.3474,36.3639,77800.0
2015-04-02 11:25:00,44.13,44.13,44.0,44.02,83100.0,36.3639,36.3639,36.2568,36.2733,83100.0
2015-04-02 11:30:00,44.02,44.04,43.94,43.99,92300.0,36.2733,36.2897,36.2073,36.2485,92300.0
2015-04-02 11:35:00,43.99,44.01,43.89,43.89,79800.0,36.2485,36.265,36.1661,36.1661,79800.0
2015-04-02 11:40:00,43.88,44.12,43.88,44.12,99600.0,36.1579,36.3557,36.1579,36.3557,99600.0
2015-04-02 11:45:00,44.11,44.14,44.07,44.11,54600.0,36.3474,36.3722,36.3145,36.3474,54600.0
2015-04-02 11:50:00,44.12,44.14,44.05,44.05,59600.0,36.3557,36.3722,36.298,36.298,59600.0
2015-04-02 11:55:00,44.05,44.12,44.05,44.08,129900.0,36.298,36.3557,36.298,36.3227,129900.0
2015-04-02 12:00:00,44.07,44.08,43.99,44.0,98100.0,36.3145,36.3227,36.2485,36.2568,98100.0
2015-04-02 12:05:00,44.0,44.08,43.98,44.07,79200.0,36.2568,36.3227,36.2403,36.3145,79200.0
2015-04-02 12:10:00,44.08,44.09,44.01,44.03,38300.0,36.3227,36.3309,36.265,36.2815,38300.0
2015-04-02 12:15:00,44.03,44.07,44.02,44.05,67000.0,36.2815,36.3145,36.2733,36.298,67000.0
2015-04-02 12:20:00,44.06,44.06,44.0,44.01,57200.0,36.3062,36.3062,36.2568,36.265,57200.0
2015-04-02 12:25:00,44.02,44.03,43.96,43.98,44000.0,36.2733,36.2815,36.2238,36.2403,44000.0
2015-04-02 12:30:00,43.98,43.99,43.93,43.97,84900.0,36.2403,36.2485,36.1991,36.2321,84900.0
2015-04-02 12:35:00,43.96,44.02,43.95,44.0,44500.0,36.2238,36.2733,36.2156,36.2568,44500.0
2015-04-02 12:40:00,44.0,44.0,43.95,43.98,172900.0,36.2568,36.2568,36.2156,36.2403,172900.0
2015-04-02 12:45:00,43.97,44.0,43.93,43.98,38600.0,36.2321,36.2568,36.1991,36.2403,38600.0
2015-04-02 12:50:00,43.99,44.01,43.93,44.0,31400.0,36.2485,36.265,36.1991,36.2568,31400.0
2015-04-02 12:55:00,44.0,44.01,43.95,43.96,80200.0,36.2568,36.265,36.2156,36.2238,80200.0
2015-04-02 13:00:00,43.95,44.0,43.95,43.97,65700.0,36.2156,36.2568,36.2156,36.2321,65700.0
2015-04-02 13:05:00,43.98,44.0,43.92,44.0,46000.0,36.2403,36.2568,36.1909,36.2568,46000.0
2015-04-02 13:10:00,43.99,44.0,43.96,43.98,49000.0,36.2485,36.2568,36.2238,36.2403,49000.0
2015-04-02 13:15:00,43.99,44.01,43.94,43.97,137200.0,36.2485,36.265,36.2073,36.2321,137200.0
2015-04-02 13:20:00,43.97,43.99,43.94,43.94,67000.0,36.2321,36.2485,36.2073,36.2073,67000.0
2015-04-02 13:25:00,43.93,43.93,43.78,43.81,121000.0,36.1991,36.1991,36.0755,36.1002,121000.0
2015-04-02 13:30:00,43.81,43.91,43.8,43.88,139000.0,36.1002,36.1826,36.092,36.1579,139000.0
2015-04-02 13:35:00,43.87,43.88,43.8,43.8,123400.0,36.1497,36.1579,36.092,36.092,123400.0
2015-04-02 13:40:00,43.8,43.82,43.58,43.61,166500.0,36.092,36.1085,35.9107,35.9354,166500.0
2015-04-02 13:45:00,43.6,43.72,43.59,43.72,222500.0,35.9272,36.0261,35.9189,36.0261,222500.0
2015-04-02 13:50:00,43.72,43.88,43.71,43.87,125800.0,36.0261,36.1579,36.0178,36.1497,125800.0
2015-04-02 13:55:00,43.87,43.87,43.76,43.78,135300.0,36.1497,36.1497,36.059,36.0755,135300.0
2015-04-02 14:00:00,43.78,43.81,43.76,43.79,74600.0,36.0755,36.1002,36.059,36.0837,74600.0
2015-04-02 14:05:00,43.79,43.82,43.77,43.81,77300.0,36.0837,36.1085,36.0673,36.1002,77300.0
2015-04-02 14:10:00,43.8,43.82,43.75,43.77,51400.0,36.092,36.1085,36.0508,36.0673,51400.0
2015-04-02 14:15:00,43.77,43.85,43.77,43.84,62300.0,36.0673,36.1332,36.0673,36.1249,62300.0
2015-04-02 14:20:00,43.84,43.86,43.78,43.86,63000.0,36.1249,36.1414,36.0755,36.1414,63000.0
2015-04-02 14:25:00,43.86,43.88,43.83,43.84,54400.0,36.1414,36.1579,36.1167,36.1249,54400.0
2015-04-02 14:30:00,43.84,43.85,43.8,43.85,70900.0,36.1249,36.1332,36.092,36.1332,70900.0
2015-04-02 14:35:00,43.85,43.89,43.8,43.88,92600.0,36.1332,36.1661,36.092,36.1579,92600.0
2015-04-02 14:40:00,43.87,43.91,43.83,43.83,50100.0,36.1497,36.1826,36.1167,36.1167,50100.0
2015-04-02 14:45:00,43.83,43.88,43.81,43.83,47600.0,36.1167,36.1579,36.1002,36.1167,47600.0
2015-04-02 14:50:00,43.83,43.86,43.81,43.85,32600.0,36.1167,36.1414,36.1002,36.1332,32600.0
2015-04-02 14:55:00,43.86,43.9,43.85,43.89,31900.0,36.1414,36.1744,36.1332,36.1661,31900.0
2015-04-02 15:00:00,43.88,43.9,43.86,43.87,71300.0,36.1579,36.1744,36.1414,36.1497,71300.0
2015-04-02 15:05:00,43.87,43.92,43.86,43.89,35900.0,36.1497,36.1909,36.1414,36.1661,35900.0
2015-04-02 15:10:00,43.89,43.91,43.88,43.9,76000.0,36.1661,36.1826,36.1579,36.1744,76000.0
2015-04-02 15:15:00,43.91,43.91,43.87,43.9,51000.0,36.1826,36.1826,36.1497,36.1744,51000.0
2015-04-02 15:20:00,43.89,43.9,43.88,43.89,49900.0,36.1661,36.1744,36.1579,36.1661,49900.0
2015-04-02 15:25:00,43.89,43.9,43.87,43.87,89900.0,36.1661,36.1744,36.1497,36.1497,89900.0
2015-04-02 15:30:00,43.87,43.89,43.84,43.88,87000.0,36.1497,36.1661,36.1249,36.1579,87000.0
2015-04-02 15:35:00,43.89,43.95,43.88,43.93,80600.0,36.1661,36.2156,36.1579,36.1991,80600.0
2015-04-02 15:40:00,43.93,43.99,43.93,43.99,158500.0,36.1991,36.2485,36.1991,36.2485,158500.0
2015-04-02 15:45:00,43.99,44.08,43.98,44.07,336400.0,36.2485,36.3227,36.2403,36.3145,336400.0
2015-04-02 15:50:00,44.08,44.1,43.98,44.0,402000.0,36.3227,36.3392,36.2403,36.2568,402000.0
2015-04-02 15:55:00,44.0,44.06,43.96,43.97,417400.0,36.2568,36.3062,36.2238,36.2321,417400.0
2015-04-06 09:30:00,44.2,44.39,44.14,44.3,1026500.0,36.4216,36.5782,36.3722,36.504,1026500.0
2015-04-06 09:35:00,44.29,44.36,44.14,44.3,235700.0,36.4958,36.5534,36.3722,36.504,235700.0
2015-04-06 09:40:00,44.28,44.42,44.15,44.35,2823500.0,36.4875,36.6029,36.3804,36.5452,2823500.0
2015-04-06 09:45:00,44.35,44.53,44.27,44.43,427800.0,36.5452,36.6935,36.4793,36.6111,427800.0
2015-04-06 09:50:00,44.44,44.56,44.32,44.55,239800.0,36.6194,36.7182,36.5205,36.71,239800.0
2015-04-06 09:55:00,44.56,44.58,44.29,44.34,262300.0,36.7182,36.7347,36.4958,36.537,262300.0
2015-04-06 10:00:00,44.36,44.62,44.35,44.6,189800.0,36.5534,36.7677,36.5452,36.7512,189800.0
2015-04-06 10:05:00,44.61,44.75,44.59,44.74,229700.0,36.7594,36.8748,36.743,36.8666,229700.0
2015-04-06 10:10:00,44.73,44.78,44.61,44.7,485700.0,36.8583,36.8995,36.7594,36.8336,485700.0
2015-04-06 10:15:00,44.69,44.72,44.6,44.66,310300.0,36.8254,36.8501,36.7512,36.8006,310300.0
2015-04-06 10:20:00,44.65,44.8,44.65,44.76,145300.0,36.7924,36.916,36.7924,36.883,145300.0
2015-04-06 10:25:00,44.76,44.8,44.71,44.77,111500.0,36.883,36.916,36.8418,36.8913,111500.0
2015-04-06 10:30:00,44.77,44.88,44.75,44.86,164500.0,36.8913,36.9819,36.8748,36.9654,164500.0
2015-04-06 10:35:00,44.86,44.97,44.85,44.95,135300.0,36.9654,37.0561,36.9572,37.0396,135300.0
2015-04-06 10:40:00,44.95,44.97,44.9,44.92,107700.0,37.0396,37.0561,36.9984,37.0149,107700.0
2015-04-06 10:45:00,44.93,44.97,44.91,44.96,108300.0,37.0231,37.0561,37.0066,37.0478,108300.0
2015-04-06 10:50:00,44.96,45.18,44.93,45.16,728200.0,37.0478,37.2291,37.0231,37.2126,728200.0
2015-04-06 10:55:00,45.16,45.22,45.08,45.2,267000.0,37.2126,37.2621,37.1467,37.2456,267000.0
2015-04-06 11:00:00,45.2,45.5,45.2,45.48,645700.0,37.2456,37.4928,37.2456,37.4763,645700.0
2015-04-06 11:05:00,45.49,45.5,45.42,45.45,248600.0,37.4846,37.4928,37.4269,37.4516,248600.0
2015-04-06 11:10:00,45.45,45.47,45.37,45.4,170100.0,37.4516,37.4681,37.3857,37.4104,170100.0
2015-04-06 11:15:00,45.4,45.49,45.37,45.49,293700.0,37.4104,37.4846,37.3857,37.4846,293700.0
2015-04-06 11:20:00,45.48,45.54,45.46,45.51,355100.0,37.4763,37.5258,37.4599,37.5011,355100.0
2015-04-06 11:25:00,45.51,45.59,45.5,45.58,160900.0,37.5011,37.567,37.4928,37.5587,160900.0
2015-04-06 11:30:00,45.58,45.59,45.48,45.56,225400.0,37.5587,37.567,37.4763,37.5423,225400.0
2015-04-06 11:35:00,45.56,45.75,45.55,45.72,528600.0,37.5423,37.6988,37.534,37.6741,528600.0
2015-04-06 11:40:00,45.72,45.79,45.71,45.78,272400.0,37.6741,37.7318,37.6659,37.7235,272400.0
2015-04-06 11:45:00,45.78,45.93,45.78,45.88,416000.0,37.7235,37.8471,37.7235,37.8059,416000.0
2015-04-06 11:50:00,45.87,45.92,45.85,45.86,182700.0,37.7977,37.8389,37.7812,37.7895,182700.0
2015-04-06 11:55:00,45.86,45.87,45.74,45.83,150000.0,37.7895,37.7977,37.6906,37.7647,150000.0
2015-04-06 12:00:00,45.82,45.84,45.76,45.82,107600.0,37.7565,37.773,37.7071,37.7565,107600.0
2015-04-06 12:05:00,45.82,45.88,45.77,45.85,134300.0,37.7565,37.8059,37.7153,37.7812,134300.0
2015-04-06 12:10:00,45.85,45.97,45.84,45.95,350800.0,37.7812,37.8801,37.773,37.8636,350800.0
2015-04-06 12:15:00,45.95,45.97,45.89,45.92,146000.0,37.8636,37.8801,37.8142,37.8389,146000.0
2015-04-06 12:20:00,45.92,45.93,45.83,45.86,78700.0,37.8389,37.8471,37.7647,37.7895,78700.0
2015-04-06 12:25:00,45.86,45.89,45.82,45.85,128700.0,37.7895,37.8142,37.7565,37.7812,128700.0
2015-04-06 12:30:00,45.85,45.87,45.82,45.86,156600.0,37.7812,37.7977,37.7565,37.7895,156600.0
2015-04-06 12:35:00,45.86,45.97,45.82,45.97,198500.0,37.7895,37.8801,37.7565,37.8801,198500.0
2015-04-06 12:40:00,45.97,46.08,45.95,46.05,450400.0,37.8801,37.9707,37.8636,37.946,450400.0
2015-04-06 12:45:00,46.06,46.14,46.04,46.13,236000.0,37.9543,38.0202,37.9378,38.0119,236000.0
2015-04-06 12:50:00,46.13,46.18,46.11,46.16,138300.0,38.0119,38.0531,37.9955,38.0367,138300.0
2015-04-06 12:55:00,46.16,46.25,46.13,46.25,228600.0,38.0367,38.1108,38.0119,38.1108,228600.0
2015-04-06 13:00:00,46.25,46.25,46.15,46.23,136000.0,38.1108,38.1108,38.0284,38.0943,136000.0
2015-04-06 13:05:00,46.24,46.24,46.16,46.16,224300.0,38.1026,38.1026,38.0367,38.0367,224300.0
2015-04-06 13:10:00,46.17,46.24,46.14,46.21,542700.0,38.0449,38.1026,38.0202,38.0779,542700.0
2015-04-06 13:15:00,46.22,46.26,46.2,46.24,175600.0,38.0861,38.1191,38.0696,38.1026,175600.0
2015-04-06 13:20:00,46.24,46.25,46.17,46.21,117400.0,38.1026,38.1108,38.0449,38.0779,117400.0
2015-04-06 13:25:00,46.21,46.23,46.17,46.21,168100.0,38.0779,38.0943,38.0449,38.0779,168100.0
2015-04-06 13:30:00,46.21,46.25,46.18,46.25,97600.0,38.0779,38.1108,38.0531,38.1108,97600.0
2015-04-06 13:35:00,46.25,46.33,46.24,46.31,240200.0,38.1108,38.1767,38.1026,38.1603,240200.0
2015-04-06 13:40:00,46.32,46.36,46.28,46.28,128300.0,38.1685,38.2015,38.1355,38.1355,128300.0
2015-04-06 13:45:00,46.28,46.28,46.2,46.24,72500.0,38.1355,38.1355,38.0696,38.1026,72500.0
2015-04-06 13:50:00,46.23,46.25,46.16,46.16,88100.0,38.0943,38.1108,38.0367,38.0367,88100.0
2015-04-06 13:55:00,46.16,46.18,46.11,46.17,184000.0,38.0367,38.0531,37.9955,38.0449,184000.0
2015-04-06 14:00:00,46.18,46.2,46.13,46.15,161900.0,38.0531,38.0696,38.0119,38.0284,161900.0
2015-04-06 14:05:00,46.16,46.16,46.04,46.05,157800.0,38.0367,38.0367,37.9378,37.946,157800.0
2015-04-06 14:10:00,46.04,46.05,46.0,46.01,121900.0,37.9378,37.946,37.9048,37.9131,121900.0
2015-04-06 14:15:00,46.01,46.06,45.98,46.05,197700.0,37.9131,37.9543,37.8883,37.946,197700.0
2015-04-06 14:20:00,46.05,46.09,46.03,46.05,86000.0,37.946,37.979,37.9295,37.946,86000.0
2015-04-06 14:25:00,46.04,46.07,45.97,46.01,184800.0,37.9378,37.9625,37.8801,37.9131,184800.0
2015-04-06 14:30:00,46.0,46.04,45.98,46.01,151800.0,37.9048,37.9378,37.8883,37.9131,151800.0
2015-04-06 14:35:00,46.02,46.1,46.01,46.06,129100.0,37.9213,37.9872,37.9131,37.9543,129100.0
2015-04-06 14:40:00,46.06,46.1,46.05,46.08,142000.0,37.9543,37.9872,37.946,37.9707,142000.0
2015-04-06 14:45:00,46.08,46.13,46.07,46.09,135200.0,37.9707,38.0119,37.9625,37.979,135200.0
2015-04-06 14:50:00,46.09,46.14,46.08,46.14,85200.0,37.979,38.0202,37.9707,38.0202,85200.0
2015-04-06 14:55:00,46.14,46.15,46.12,46.13,66100.0,38.0202,38.0284,38.0037,38.0119,66100.0
2015-04-06 15:00:00,46.13,46.15,46.1,46.15,100200.0,38.0119,38.0284,37.9872,38.0284,100200.0
2015-04-06 15:05:00,46.15,46.17,46.02,46.04,170500.0,38.0284,38.0449,37.9213,37.9378,170500.0
2015-04-06 15:10:00,46.03,46.07,46.02,46.07,160500.0,37.9295,37.9625,37.9213,37.9625,160500.0
2015-04-06 15:15:00,46.07,46.09,45.87,45.91,295900.0,37.9625,37.979,37.7977,37.8307,295900.0
2015-04-06 15:20:00,45.91,45.91,45.83,45.85,233200.0,37.8307,37.8307,37.7647,37.7812,233200.0
2015-04-06 15:25:00,45.84,45.9,45.84,45.86,147900.0,37.773,37.8224,37.773,37.7895,147900.0
2015-04-06 15:30:00,45.87,45.92,45.85,45.92,173500.0,37.7977,37.8389,37.7812,37.8389,173500.0
2015-04-06 15:35:00,45.91,45.95,45.87,45.87,148200.0,37.8307,37.8636,37.7977,37.7977,148200.0
2015-04-06 15:40:00,45.88,45.92,45.85,45.92,190100.0,37.8059,37.8389,37.7812,37.8389,190100.0
2015-04-06 15:45:00,45.91,45.91,45.79,45.8,270500.0,37.8307,37.8307,37.7318,37.74,270500.0
2015-04-06 15:50:00,45.8,45.82,45.78,45.82,398700.0,37.74,37.7565,37.7235,37.7565,398700.0
2015-04-06 15:55:00,45.81,45.88,45.8,45.86,732000.0,37.7483,37.8059,37.74,37.7895,732000.0
2015-04-07 09:30:00,45.79,45.81,45.54,45.69,277000.0,37.7318,37.7483,37.5258,37.6494,277000.0
2015-04-07 09:35:00,45.66,45.74,45.46,45.59,251500.0,37.6247,37.6906,37.4599,37.567,251500.0
2015-04-07 09:40:00,45.6,45.91,45.53,45.77,292300.0,37.5752,37.8307,37.5175,37.7153,292300.0
2015-04-07 09:45:00,45.78,46.03,45.77,45.85,261100.0,37.7235,37.9295,37.7153,37.7812,261100.0
2015-04-07 09:50:00,45.86,45.92,45.79,45.88,170600.0,37.7895,37.8389,37.7318,37.8059,170600.0
2015-04-07 09:55:00,45.87,46.0,45.81,45.95,195900.0,37.7977,37.9048,37.7483,37.8636,195900.0
2015-04-07 10:00:00,45.95,45.97,45.84,45.85,172300.0,37.8636,37.8801,37.773,37.7812,172300.0
2015-04-07 10:05:00,45.86,45.95,45.84,45.95,181300.0,37.7895,37.8636,37.773,37.8636,181300.0
2015-04-07 10:10:00,45.95,45.95,45.82,45.83,298800.0,37.8636,37.8636,37.7565,37.7647,298800.0
2015-04-07 10:15:00,45.83,45.95,45.83,45.92,203200.0,37.7647,37.8636,37.7647,37.8389,203200.0
2015-04-07 10:20:00,45.92,45.97,45.89,45.96,269600.0,37.8389,37.8801,37.8142,37.8719,269600.0
2015-04-07 10:25:00,45.96,45.98,45.93,45.96,139300.0,37.8719,37.8883,37.8471,37.8719,139300.0
2015-04-07 10:30:00,45.96,46.13,45.95,46.07,274600.0,37.8719,38.0119,37.8636,37.9625,274600.0
2015-04-07 10:35:00,46.07,46.13,46.06,46.09,140400.0,37.9625,38.0119,37.9543,37.979,140400.0
2015-04-07 10:40:00,46.09,46.12,45.98,45.98,136700.0,37.979,38.0037,37.8883,37.8883,136700.0
2015-04-07 10:45:00,45.97,46.01,45.85,45.85,226000.0,37.8801,37.9131,37.7812,37.7812,226000.0
2015-04-07 10:50:00,45.86,45.91,45.85,45.89,123000.0,37.7895,37.8307,37.7812,37.8142,123000.0
2015-04-07 10:55:00,45.89,45.97,45.88,45.95,154500.0,37.8142,37.8801,37.8059,37.8636,154500.0
2015-04-07 11:00:00,45.94,45.99,45.83,45.87,322900.0,37.8554,37.8966,37.7647,37.7977,322900.0
2015-04-07 11:05:00,45.87,45.88,45.81,45.83,131800.0,37.7977,37.8059,37.7483,37.7647,131800.0
2015-04-07 11:10:00,45.82,45.89,45.74,45.86,201900.0,37.7565,37.8142,37.6906,37.7895,201900.0
2015-04-07 11:15:00,45.85,45.88,45.83,45.84,131700.0,37.7812,37.8059,37.7647,37.773,131700.0
2015-04-07 11:20:00,45.84,45.86,45.78,45.81,77300.0,37.773,37.7895,37.7235,37.7483,77300.0
2015-04-07 11:25:00,45.8,45.83,45.75,45.78,119900.0,37.74,37.7647,37.6988,37.7235,119900.0
2015-04-07 11:30:00,45.78,45.79,45.74,45.74,91800.0,37.7235,37.7318,37.6906,37.6906,91800.0
2015-04-07 11:35:00,45.74,45.79,45.73,45.78,86100.0,37.6906,37.7318,37.6823,37.7235,86100.0
2015-04-07 11:40:00,45.78,45.84,45.77,45.81,109800.0,37.7235,37.773,37.7153,37.7483,109800.0
2015-04-07 11:45:00,45.8,45.82,45.73,45.74,142000.0,37.74,37.7565,37.6823,37.6906,142000.0
2015-04-07 11:50:00,45.75,45.77,45.72,45.76,130600.0,37.6988,37.7153,37.6741,37.7071,130600.0
2015-04-07 11:55:00,45.76,45.76,45.69,45.7,76900.0,37.7071,37.7071,37.6494,37.6576,76900.0
2015-04-07 12:00:00,45.7,45.73,45.63,45.66,114600.0,37.6576,37.6823,37.5999,37.6247,114600.0
2015-04-07 12:05:00,45.66,45.66,45.61,45.62,111100.0,37.6247,37.6247,37.5835,37.5917,111100.0
2015-04-07 12:10:00,45.62,45.62,45.58,45.6,153000.0,37.5917,37.5917,37.5587,37.5752,153000.0
2015-04-07 12:15:00,45.59,45.6,45.52,45.53,180100.0,37.567,37.5752,37.5093,37.5175,180100.0
2015-04-07 12:20:00,45.54,45.56,45.47,45.52,321200.0,37.5258,37.5423,37.4681,37.5093,321200.0
2015-04-07 12:25:00,45.51,45.53,45.47,45.51,155200.0,37.5011,37.5175,37.4681,37.5011,155200.0
2015-04-07 12:30:00,45.51,45.57,45.48,45.55,130600.0,37.5011,37.5505,37.4763,37.534,130600.0
2015-04-07 12:35:00,45.55,45.55,45.48,45.48,124600.0,37.534,37.534,37.4763,37.4763,124600.0
2015-04-07 12:40:00,45.48,45.5,45.45,45.46,116400.0,37.4763,37.4928,37.4516,37.4599,116400.0
2015-04-07 12:45:00,45.45,45.46,45.37,45.39,212300.0,37.4516,37.4599,37.3857,37.4022,212300.0
2015-04-07 12:50:00,45.4,45.4,45.28,45.29,290500.0,37.4104,37.4104,37.3115,37.3198,290500.0
2015-04-07 12:55:00,45.28,45.3,45.2,45.24,247500.0,37.3115,37.328,37.2456,37.2786,247500.0
2015-04-07 13:00:00,45.24,45.25,45.13,45.15,240400.0,37.2786,37.2868,37.1879,37.2044,240400.0
2015-04-07 13:05:00,45.15,45.18,45.03,45.05,314500.0,37.2044,37.2291,37.1055,37.122,314500.0
2015-04-07 13:10:00,45.06,45.15,45.03,45.07,242500.0,37.1302,37.2044,37.1055,37.1385,242500.0
2015-04-07 13:15:00,45.06,45.11,44.94,45.05,460200.0,37.1302,37.1714,37.0314,37.122,460200.0
2015-04-07 13:20:00,45.05,45.07,44.93,44.98,240400.0,37.122,37.1385,37.0231,37.0643,240400.0
2015-04-07 13:25:00,44.97,44.98,44.87,44.93,289700.0,37.0561,37.0643,36.9737,37.0231,289700.0
2015-04-07 13:30:00,44.93,44.97,44.92,44.93,124600.0,37.0231,37.0561,37.0149,37.0231,124600.0
2015-04-07 13:35:00,44.93,44.94,44.77,44.79,271600.0,37.0231,37.0314,36.8913,36.9078,271600.0
2015-04-07 13:40:00,44.78,44.85,44.73,44.76,234500.0,36.8995,36.9572,36.8583,36.883,234500.0
2015-04-07 13:45:00,44.76,44.79,44.67,44.7,252400.0,36.883,36.9078,36.8089,36.8336,252400.0
2015-04-07 13:50:00,44.69,44.7,44.57,44.58,243600.0,36.8254,36.8336,36.7265,36.7347,243600.0
2015-04-07 13:55:00,44.58,44.59,44.43,44.55,567400.0,36.7347,36.743,36.6111,36.71,567400.0
2015-04-07 14:00:00,44.55,44.73,44.53,44.72,321900.0,36.71,36.8583,36.6935,36.8501,321900.0
2015-04-07 14:05:00,44.73,44.77,44.54,44.55,326100.0,36.8583,36.8913,36.7018,36.71,326100.0
2015-04-07 14:10:00,44.54,44.63,44.46,44.59,489200.0,36.7018,36.7759,36.6358,36.743,489200.0
2015-04-07 14:15:00,44.59,44.66,44.52,44.64,358100.0,36.743,36.8006,36.6853,36.7842,358100.0
2015-04-07 14:20:00,44.64,44.66,44.56,44.6,248300.0,36.7842,36.8006,36.7182,36.7512,248300.0
2015-04-07 14:25:00,44.6,44.64,44.57,44.63,181400.0,36.7512,36.7842,36.7265,36.7759,181400.0
2015-04-07 14:30:00,44.63,44.68,44.62,44.67,205700.0,36.7759,36.8171,36.7677,36.8089,205700.0
2015-04-07 14:35:00,44.67,44.68,44.64,44.67,125000.0,36.8089,36.8171,36.7842,36.8089,125000.0
2015-04-07 14:40:00,44.67,44.68,44.56,44.56,160500.0,36.8089,36.8171,36.7182,36.7182,160500.0
2015-04-07 14:45:00,44.57,44.57,44.37,44.42,337100.0,36.7265,36.7265,36.5617,36.6029,337100.0
2015-04-07 14:50:00,44.42,44.5,44.42,44.46,243300.0,36.6029,36.6688,36.6029,36.6358,243300.0
2015-04-07 14:55:00,44.45,44.46,44.36,44.4,244000.0,36.6276,36.6358,36.5534,36.5864,244000.0
2015-04-07 15:00:00,44.41,44.46,44.31,44.31,338600.0,36.5946,36.6358,36.5122,36.5122,338600.0
2015-04-07 15:05:00,44.31,44.37,44.29,44.31,285600.0,36.5122,36.5617,36.4958,36.5122,285600.0
2015-04-07 15:10:00,44.31,44.31,44.27,44.28,278300.0,36.5122,36.5122,36.4793,36.4875,278300.0
2015-04-07 15:15:00,44.29,44.36,44.18,44.36,514700.0,36.4958,36.5534,36.4051,36.5534,514700.0
2015-04-07 15:20:00,44.36,44.42,44.34,44.41,441800.0,36.5534,36.6029,36.537,36.5946,441800.0
2015-04-07 15:25:00,44.41,44.49,44.41,44.47,322800.0,36.5946,36.6606,36.5946,36.6441,322800.0
2015-04-07 15:30:00,44.47,44.49,44.41,44.46,360900.0,36.6441,36.6606,36.5946,36.6358,360900.0
2015-04-07 15:35:00,44.45,44.46,44.33,44.36,398000.0,36.6276,36.6358,36.5287,36.5534,398000.0
2015-04-07 15:40:00,44.36,44.41,44.36,44.41,344300.0,36.5534,36.5946,36.5534,36.5946,344300.0
2015-04-07 15:45:00,44.41,44.46,44.4,44.43,457900.0,36.5946,36.6358,36.5864,36.6111,457900.0
2015-04-07 15:50:00,44.43,44.47,44.36,44.46,740800.0,36.6111,36.6441,36.5534,36.6358,740800.0
2015-04-07 15:55:00,44.45,44.53,44.43,44.49,871300.0,36.6276,36.6935,36.6111,36.6606,871300.0
2015-04-08 09:30:00,44.65,45.0,44.65,44.9,402300.0,36.7924,37.0808,36.7924,36.9984,402300.0
2015-04-08 09:35:00,44.91,44.91,44.59,44.63,323400.0,37.0066,37.0066,36.743,36.7759,323400.0
2015-04-08 09:40:00,44.62,44.64,44.53,44.53,304500.0,36.7677,36.7842,36.6935,36.6935,304500.0
2015-04-08 09:45:00,44.54,44.55,44.44,44.48,318700.0,36.7018,36.71,36.6194,36.6523,318700.0
2015-04-08 09:50:00,44.48,44.61,44.48,44.59,272600.0,36.6523,36.7594,36.6523,36.743,272600.0
2015-04-08 09:55:00,44.59,44.61,44.55,44.6,204200.0,36.743,36.7594,36.71,36.7512,204200.0
2015-04-08 10:00:00,44.6,44.61,44.55,44.59,232500.0,36.7512,36.7594,36.71,36.743,232500.0
2015-04-08 10:05:00,44.59,44.6,44.51,44.57,165100.0,36.743,36.7512,36.677,36.7265,165100.0
2015-04-08 10:10:00,44.56,44.61,44.53,44.61,271500.0,36.7182,36.7594,36.6935,36.7594,271500.0
2015-04-08 10:15:00,44.6,44.61,44.56,44.6,189400.0,36.7512,36.7594,36.7182,36.7512,189400.0
2015-04-08 10:20:00,44.6,44.61,44.54,44.59,135400.0,36.7512,36.7594,36.7018,36.743,135400.0
2015-04-08 10:25:00,44.6,44.61,44.56,44.6,114100.0,36.7512,36.7594,36.7182,36.7512,114100.0
2015-04-08 10:30:00,44.6,44.6,44.5,44.55,285500.0,36.7512,36.7512,36.6688,36.71,285500.0
2015-04-08 10:35:00,44.55,44.55,44.34,44.34,231800.0,36.71,36.71,36.537,36.537,231800.0
2015-04-08 10:40:00,44.33,44.39,44.2,44.39,245200.0,36.5287,36.5782,36.4216,36.5782,245200.0
2015-04-08 10:45:00,44.39,44.39,44.27,44.32,132000.0,36.5782,36.5782,36.4793,36.5205,132000.0
2015-04-08 10:50:00,44.32,44.47,44.32,44.46,110300.0,36.5205,36.6441,36.5205,36.6358,110300.0
2015-04-08 10:55:00,44.46,44.5,44.41,44.43,162100.0,36.6358,36.6688,36.5946,36.6111,162100.0
2015-04-08 11:00:00,44.42,44.43,44.34,44.39,164700.0,36.6029,36.6111,36.537,36.5782,164700.0
2015-04-08 11:05:00,44.38,44.45,44.37,44.45,76800.0,36.5699,36.6276,36.5617,36.6276,76800.0
2015-04-08 11:10:00,44.45,44.52,44.44,44.51,124400.0,36.6276,36.6853,36.6194,36.677,124400.0
2015-04-08 11:15:00,44.51,44.53,44.41,44.41,106200.0,36.677,36.6935,36.5946,36.5946,106200.0
2015-04-08 11:20:00,44.41,44.44,44.33,44.35,252500.0,36.5946,36.6194,36.5287,36.5452,252500.0
2015-04-08 11:25:00,44.35,44.35,44.24,44.26,126000.0,36.5452,36.5452,36.4546,36.471,126000.0
2015-04-08 11:30:00,44.28,44.31,44.17,44.18,182100.0,36.4875,36.5122,36.3969,36.4051,182100.0
2015-04-08 11:35:00,44.17,44.21,44.17,44.18,145200.0,36.3969,36.4298,36.3969,36.4051,145200.0
2015-04-08 11:40:00,44.17,44.17,44.06,44.09,247000.0,36.3969,36.3969,36.3062,36.3309,247000.0
2015-04-08 11:45:00,44.09,44.12,44.02,44.03,163700.0,36.3309,36.3557,36.2733,36.2815,163700.0
2015-04-08 11:50:00,44.02,44.14,44.02,44.12,115100.0,36.2733,36.3722,36.2733,36.3557,115100.0
2015-04-08 11:55:00,44.12,44.15,44.1,44.12,72300.0,36.3557,36.3804,36.3392,36.3557,72300.0
2015-04-08 12:00:00,44.12,44.15,44.11,44.12,77500.0,36.3557,36.3804,36.3474,36.3557,77500.0
2015-04-08 12:05:00,44.11,44.19,44.11,44.16,98600.0,36.3474,36.4134,36.3474,36.3886,98600.0
2015-04-08 12:10:00,44.16,44.17,44.12,44.14,62000.0,36.3886,36.3969,36.3557,36.3722,62000.0
2015-04-08 12:15:00,44.13,44.15,44.11,44.13,57100.0,36.3639,36.3804,36.3474,36.3639,57100.0
2015-04-08 12:20:00,44.13,44.14,44.01,44.13,258600.0,36.3639,36.3722,36.265,36.3639,258600.0
2015-04-08 12:25:00,44.12,44.14,44.09,44.09,89100.0,36.3557,36.3722,36.3309,36.3309,89100.0
2015-04-08 12:30:00,44.09,44.17,44.09,44.14,98000.0,36.3309,36.3969,36.3309,36.3722,98000.0
2015-04-08 12:35:00,44.15,44.19,44.12,44.19,114000.0,36.3804,36.4134,36.3557,36.4134,114000.0
2015-04-08 12:40:00,44.19,44.27,44.19,44.27,94000.0,36.4134,36.4793,36.4134,36.4793,94000.0
2015-04-08 12:45:00,44.27,44.34,44.22,44.32,224200.0,36.4793,36.537,36.4381,36.5205,224200.0
2015-04-08 12:50:00,44.32,44.38,44.3,44.38,101400.0,36.5205,36.5699,36.504,36.5699,101400.0
2015-04-08 12:55:00,44.38,44.47,44.37,44.44,203500.0,36.5699,36.6441,36.5617,36.6194,203500.0
2015-04-08 13:00:00,44.44,44.46,44.43,44.45,144800.0,36.6194,36.6358,36.6111,36.6276,144800.0
2015-04-08 13:05:00,44.45,44.46,44.4,44.43,112400.0,36.6276,36.6358,36.5864,36.6111,112400.0
2015-04-08 13:10:00,44.43,44.45,44.41,44.43,57900.0,36.6111,36.6276,36.5946,36.6111,57900.0
2015-04-08 13:15:00,44.44,44.45,44.39,44.43,83000.0,36.6194,36.6276,36.5782,36.6111,83000.0
2015-04-08 13:20:00,44.44,44.46,44.44,44.45,89300.0,36.6194,36.6358,36.6194,36.6276,89300.0
2015-04-08 13:25:00,44.44,44.47,44.44,44.47,118600.0,36.6194,36.6441,36.6194,36.6441,118600.0
2015-04-08 13:30:00,44.47,44.55,44.47,44.54,152300.0,36.6441,36.71,36.6441,36.7018,152300.0
2015-04-08 13:35:00,44.55,44.62,44.53,44.62,136200.0,36.71,36.7677,36.6935,36.7677,136200.0
2015-04-08 13:40:00,44.62,44.64,44.61,44.64,64300.0,36.7677,36.7842,36.7594,36.7842,64300.0
2015-04-08 13:45:00,44.64,44.65,44.58,44.61,79700.0,36.7842,36.7924,36.7347,36.7594,79700.0
2015-04-08 13:50:00,44.62,44.63,44.6,44.63,49500.0,36.7677,36.7759,36.7512,36.7759,49500.0
2015-04-08 13:55:00,44.63,44.65,44.62,44.63,110600.0,36.7759,36.7924,36.7677,36.7759,110600.0
2015-04-08 14:00:00,44.63,44.64,44.46,44.48,213300.0,36.7759,36.7842,36.6358,36.6523,213300.0
2015-04-08 14:05:00,44.48,44.55,44.3,44.31,326300.0,36.6523,36.71,36.504,36.5122,326300.0
2015-04-08 14:10:00,44.3,44.44,44.26,44.41,228700.0,36.504,36.6194,36.471,36.5946,228700.0
2015-04-08 14:15:00,44.41,44.5,44.4,44.42,149400.0,36.5946,36.6688,36.5864,36.6029,149400.0
2015-04-08 14:20:00,44.41,44.5,44.38,44.38,130000.0,36.5946,36.6688,36.5699,36.5699,130000.0
2015-04-08 14:25:00,44.39,44.44,44.36,44.41,104900.0,36.5782,36.6194,36.5534,36.5946,104900.0
2015-04-08 14:30:00,44.42,44.45,44.38,44.4,85700.0,36.6029,36.6276,36.5699,36.5864,85700.0
2015-04-08 14:35:00,44.4,44.41,44.3,44.32,78800.0,36.5864,36.5946,36.504,36.5205,78800.0
2015-04-08 14:40:00,44.31,44.32,44.21,44.24,118700.0,36.5122,36.5205,36.4298,36.4546,118700.0
2015-04-08 14:45:00,44.25,44.27,44.22,44.26,64500.0,36.4628,36.4793,36.4381,36.471,64500.0
2015-04-08 14:50:00,44.26,44.28,44.22,44.23,98500.0,36.471,36.4875,36.4381,36.4463,98500.0
2015-04-08 14:55:00,44.23,44.24,44.17,44.2,81000.0,36.4463,36.4546,36.3969,36.4216,81000.0
2015-04-08 15:00:00,44.21,44.25,44.2,44.23,94100.0,36.4298,36.4628,36.4216,36.4463,94100.0
2015-04-08 15:05:00,44.23,44.24,44.19,44.22,86200.0,36.4463,36.4546,36.4134,36.4381,86200.0
2015-04-08 15:10:00,44.22,44.25,44.2,44.2,196000.0,36.4381,36.4628,36.4216,36.4216,196000.0
2015-04-08 15:15:00,44.2,44.25,44.2,44.25,75000.0,36.4216,36.4628,36.4216,36.4628,75000.0
2015-04-08 15:20:00,44.25,44.27,44.23,44.24,106100.0,36.4628,36.4793,36.4463,36.4546,106100.0
2015-04-08 15:25:00,44.24,44.28,44.2,44.2,156600.0,36.4546,36.4875,36.4216,36.4216,156600.0
2015-04-08 15:30:00,44.2,44.23,44.2,44.22,129600.0,36.4216,36.4463,36.4216,36.4381,129600.0
2015-04-08 15:35:00,44.22,44.27,44.21,44.25,150900.0,36.4381,36.4793,36.4298,36.4628,150900.0
2015-04-08 15:40:00,44.26,44.26,44.2,44.21,246600.0,36.471,36.471,36.4216,36.4298,246600.0
2015-04-08 15:45:00,44.21,44.21,44.07,44.09,480200.0,36.4298,36.4298,36.3145,36.3309,480200.0
2015-04-08 15:50:00,44.09,44.22,44.09,44.22,297800.0,36.3309,36.4381,36.3309,36.4381,297800.0
2015-04-08 15:55:00,44.22,44.23,44.16,44.21,478600.0,36.4381,36.4463,36.3886,36.4298,478600.0
2015-04-09 09:30:00,44.49,44.76,44.43,44.65,354400.0,36.6606,36.883,36.6111,36.7924,354400.0
2015-04-09 09:35:00,44.66,45.15,44.66,45.15,599600.0,36.8006,37.2044,36.8006,37.2044,599600.0
2015-04-09 09:40:00,45.15,45.5,45.09,45.45,521300.0,37.2044,37.4928,37.155,37.4516,521300.0
2015-04-09 09:45:00,45.46,45.72,45.46,45.65,535900.0,37.4599,37.6741,37.4599,37.6164,535900.0
2015-04-09 09:50:00,45.65,45.66,45.28,45.28,333800.0,37.6164,37.6247,37.3115,37.3115,333800.0
2015-04-09 09:55:00,45.28,45.35,45.18,45.25,148500.0,37.3115,37.3692,37.2291,37.2868,148500.0
2015-04-09 10:00:00,45.24,45.48,45.18,45.46,412100.0,37.2786,37.4763,37.2291,37.4599,412100.0
2015-04-09 10:05:00,45.47,45.47,45.32,45.39,174200.0,37.4681,37.4681,37.3445,37.4022,174200.0
2015-04-09 10:10:00,45.39,45.46,45.34,45.41,137900.0,37.4022,37.4599,37.361,37.4187,137900.0
2015-04-09 10:15:00,45.42,45.44,45.34,45.39,192200.0,37.4269,37.4434,37.361,37.4022,192200.0
2015-04-09 10:20:00,45.38,45.46,45.32,45.44,137000.0,37.3939,37.4599,37.3445,37.4434,137000.0
2015-04-09 10:25:00,45.44,45.5,45.38,45.48,144500.0,37.4434,37.4928,37.3939,37.4763,144500.0
2015-04-09 10:30:00,45.48,45.49,45.26,45.38,218700.0,37.4763,37.4846,37.2951,37.3939,218700.0
2015-04-09 10:35:00,45.38,45.4,45.29,45.34,138600.0,37.3939,37.4104,37.3198,37.361,138600.0
2015-04-09 10:40:00,45.34,45.35,45.22,45.24,117200.0,37.361,37.3692,37.2621,37.2786,117200.0
2015-04-09 10:45:00,45.24,45.4,45.2,45.4,162800.0,37.2786,37.4104,37.2456,37.4104,162800.0
2015-04-09 10:50:00,45.4,45.48,45.38,45.45,178900.0,37.4104,37.4763,37.3939,37.4516,178900.0
2015-04-09 10:55:00,45.46,45.59,45.43,45.59,220800.0,37.4599,37.567,37.4351,37.567,220800.0
2015-04-09 11:00:00,45.58,45.59,45.5,45.51,166100.0,37.5587,37.567,37.4928,37.5011,166100.0
2015-04-09 11:05:00,45.5,45.5,45.42,45.48,156900.0,37.4928,37.4928,37.4269,37.4763,156900.0
2015-04-09 11:10:00,45.48,45.51,45.46,45.49,64700.0,37.4763,37.5011,37.4599,37.4846,64700.0
2015-04-09 11:15:00,45.49,45.49,45.33,45.38,141300.0,37.4846,37.4846,37.3527,37.3939,141300.0
2015-04-09 11:20:00,45.38,45.46,45.3,45.44,140500.0,37.3939,37.4599,37.328,37.4434,140500.0
2015-04-09 11:25:00,45.44,45.5,45.4,45.5,76400.0,37.4434,37.4928,37.4104,37.4928,76400.0
2015-04-09 11:30:00,45.5,45.56,45.45,45.55,71100.0,37.4928,37.5423,37.4516,37.534,71100.0
2015-04-09 11:35:00,45.55,45.63,45.54,45.63,349600.0,37.534,37.5999,37.5258,37.5999,349600.0
2015-04-09 11:40:00,45.62,45.71,45.55,45.6,241700.0,37.5917,37.6659,37.534,37.5752,241700.0
2015-04-09 11:45:00,45.6,45.69,45.59,45.68,136900.0,37.5752,37.6494,37.567,37.6411,136900.0
2015-04-09 11:50:00,45.68,45.78,45.65,45.73,166500.0,37.6411,37.7235,37.6164,37.6823,166500.0
2015-04-09 11:55:00,45.72,45.83,45.7,45.82,164200.0,37.6741,37.7647,37.6576,37.7565,164200.0
2015-04-09 12:00:00,45.83,45.84,45.74,45.84,225300.0,37.7647,37.773,37.6906,37.773,225300.0
2015-04-09 12:05:00,45.84,45.89,45.77,45.88,135600.0,37.773,37.8142,37.7153,37.8059,135600.0
2015-04-09 12:10:00,45.88,45.97,45.88,45.97,165700.0,37.8059,37.8801,37.8059,37.8801,165700.0
2015-04-09 12:15:00,45.97,46.05,45.96,46.01,393100.0,37.8801,37.946,37.8719,37.9131,393100.0
2015-04-09 12:20:00,46.01,46.13,45.98,46.01,279700.0,37.9131,38.0119,37.8883,37.9131,279700.0
2015-04-09 12:25:00,46.0,46.09,45.95,45.99,198100.0,37.9048,37.979,37.8636,37.8966,198100.0
2015-04-09 12:30:00,45.99,46.04,45.94,46.0,162100.0,37.8966,37.9378,37.8554,37.9048,162100.0
2015-04-09 12:35:00,46.0,46.07,46.0,46.04,79200.0,37.9048,37.9625,37.9048,37.9378,79200.0
2015-04-09 12:40:00,46.04,46.05,45.82,45.89,165800.0,37.9378,37.946,37.7565,37.8142,165800.0
2015-04-09 12:45:00,45.88,45.95,45.77,45.88,232800.0,37.8059,37.8636,37.7153,37.8059,232800.0
2015-04-09 12:50:00,45.9,46.0,45.9,45.98,83400.0,37.8224,37.9048,37.8224,37.8883,83400.0
2015-04-09 12:55:00,45.98,46.05,45.94,46.05,186100.0,37.8883,37.946,37.8554,37.946,186100.0
2015-04-09 13:00:00,46.05,46.06,46.01,46.06,218000.0,37.946,37.9543,37.9131,37.9543,218000.0
2015-04-09 13:05:00,46.06,46.1,46.05,46.09,162800.0,37.9543,37.9872,37.946,37.979,162800.0
2015-04-09 13:10:00,46.09,46.1,46.03,46.04,140400.0,37.979,37.9872,37.9295,37.9378,140400.0
2015-04-09 13:15:00,46.04,46.09,46.03,46.09,127400.0,37.9378,37.979,37.9295,37.979,127400.0
2015-04-09 13:20:00,46.09,46.11,46.03,46.09,120300.0,37.979,37.9955,37.9295,37.979,120300.0
2015-04-09 13:25:00,46.08,46.09,46.06,46.09,66800.0,37.9707,37.979,37.9543,37.979,66800.0
2015-04-09 13:30:00,46.09,46.13,46.08,46.11,148800.0,37.979,38.0119,37.9707,37.9955,148800.0
2015-04-09 13:35:00,46.1,46.12,46.05,46.05,142700.0,37.9872,38.0037,37.946,37.946,142700.0
2015-04-09 13:40:00,46.05,46.1,46.04,46.09,115500.0,37.946,37.9872,37.9378,37.979,115500.0
2015-04-09 13:45:00,46.09,46.15,46.08,46.15,104300.0,37.979,38.0284,37.9707,38.0284,104300.0
2015-04-09 13:50:00,46.15,46.19,46.12,46.19,179300.0,38.0284,38.0614,38.0037,38.0614,179300.0
2015-04-09 13:55:00,46.19,46.2,46.08,46.09,225000.0,38.0614,38.0696,37.9707,37.979,225000.0
2015-04-09 14:00:00,46.08,46.11,46.06,46.07,80800.0,37.9707,37.9955,37.9543,37.9625,80800.0
2015-04-09 14:05:00,46.07,46.15,46.04,46.14,161600.0,37.9625,38.0284,37.9378,38.0202,161600.0
2015-04-09 14:10:00,46.14,46.17,46.13,46.15,119600.0,38.0202,38.0449,38.0119,38.0284,119600.0
2015-04-09 14:15:00,46.16,46.21,46.15,46.19,83600.0,38.0367,38.0779,38.0284,38.0614,83600.0
2015-04-09 14:20:00,46.2,46.23,46.16,46.23,127900.0,38.0696,38.0943,38.0367,38.0943,127900.0
2015-04-09 14:25:00,46.23,46.24,46.18,46.18,144700.0,38.0943,38.1026,38.0531,38.0531,144700.0
2015-04-09 14:30:00,46.19,46.2,46.11,46.15,139700.0,38.0614,38.0696,37.9955,38.0284,139700.0
2015-04-09 14:35:00,46.15,46.23,46.14,46.22,113600.0,38.0284,38.0943,38.0202,38.0861,113600.0
2015-04-09 14:40:00,46.22,46.24,46.15,46.21,98300.0,38.0861,38.1026,38.0284,38.0779,98300.0
2015-04-09 14:45:00,46.21,46.21,46.15,46.15,164100.0,38.0779,38.0779,38.0284,38.0284,164100.0
2015-04-09 14:50:00,46.16,46.18,46.15,46.16,100800.0,38.0367,38.0531,38.0284,38.0367,100800.0
2015-04-09 14:55:00,46.16,46.17,46.12,46.16,155400.0,38.0367,38.0449,38.0037,38.0367,155400.0
2015-04-09 15:00:00,46.16,46.17,46.13,46.16,126400.0,38.0367,38.0449,38.0119,38.0367,126400.0
2015-04-09 15:05:00,46.17,46.17,46.12,46.13,177700.0,38.0449,38.0449,38.0037,38.0119,177700.0
2015-04-09 15:10:00,46.13,46.24,46.12,46.21,278000.0,38.0119,38.1026,38.0037,38.0779,278000.0
2015-04-09 15:15:00,46.21,46.21,46.14,46.18,172800.0,38.0779,38.0779,38.0202,38.0531,172800.0
2015-04-09 15:20:00,46.18,46.19,46.15,46.16,166300.0,38.0531,38.0614,38.0284,38.0367,166300.0
2015-04-09 15:25:00,46.16,46.25,46.15,46.25,191900.0,38.0367,38.1108,38.0284,38.1108,191900.0
2015-04-09 15:30:00,46.25,46.27,46.15,46.16,227900.0,38.1108,38.1273,38.0284,38.0367,227900.0
2015-04-09 15:35:00,46.16,46.18,46.12,46.14,230600.0,38.0367,38.0531,38.0037,38.0202,230600.0
2015-04-09 15:40:00,46.14,46.16,46.08,46.08,259300.0,38.0202,38.0367,37.9707,37.9707,259300.0
2015-04-09 15:45:00,46.09,46.09,46.03,46.07,334500.0,37.979,37.979,37.9295,37.9625,334500.0
2015-04-09 15:50:00,46.07,46.13,46.06,46.09,567300.0,37.9625,38.0119,37.9543,37.979,567300.0
2015-04-09 15:55:00,46.09,46.14,46.02,46.04,1000100.0,37.979,38.0202,37.9213,37.9378,1000100.0
2015-04-10 09:30:00,45.99,46.23,45.95,45.95,435600.0,37.8966,38.0943,37.8636,37.8636,435600.0
2015-04-10 09:35:00,45.95,45.97,45.73,45.89,183800.0,37.8636,37.8801,37.6823,37.8142,183800.0
2015-04-10 09:40:00,45.87,46.05,45.78,45.94,164600.0,37.7977,37.946,37.7235,37.8554,164600.0
2015-04-10 09:45:00,45.95,45.99,45.85,45.95,122900.0,37.8636,37.8966,37.7812,37.8636,122900.0
2015-04-10 09:50:00,45.95,46.0,45.85,45.93,150000.0,37.8636,37.9048,37.7812,37.8471,150000.0
2015-04-10 09:55:00,45.93,45.97,45.81,45.82,86000.0,37.8471,37.8801,37.7483,37.7565,86000.0
2015-04-10 10:00:00,45.81,45.86,45.74,45.79,155200.0,37.7483,37.7895,37.6906,37.7318,155200.0
2015-04-10 10:05:00,45.78,45.97,45.78,45.95,109600.0,37.7235,37.8801,37.7235,37.8636,109600.0
2015-04-10 10:10:00,45.94,45.95,45.87,45.87,73300.0,37.8554,37.8636,37.7977,37.7977,73300.0
2015-04-10 10:15:00,45.88,45.88,45.72,45.74,105900.0,37.8059,37.8059,37.6741,37.6906,105900.0
2015-04-10 10:20:00,45.75,45.88,45.72,45.87,96700.0,37.6988,37.8059,37.6741,37.7977,96700.0
2015-04-10 10:25:00,45.88,45.94,45.82,45.9,122200.0,37.8059,37.8554,37.7565,37.8224,122200.0
2015-04-10 10:30:00,45.9,45.99,45.89,45.98,224700.0,37.8224,37.8966,37.8142,37.8883,224700.0
2015-04-10 10:35:00,45.97,46.0,45.92,45.97,151300.0,37.8801,37.9048,37.8389,37.8801,151300.0
2015-04-10 10:40:00,45.96,46.04,45.95,45.97,83900.0,37.8719,37.9378,37.8636,37.8801,83900.0
2015-04-10 10:45:00,45.97,46.01,45.91,45.95,103200.0,37.8801,37.9131,37.8307,37.8636,103200.0
2015-04-10 10:50:00,45.95,46.02,45.91,45.93,91700.0,37.8636,37.9213,37.8307,37.8471,91700.0
2015-04-10 10:55:00,45.92,45.95,45.91,45.91,47900.0,37.8389,37.8636,37.8307,37.8307,47900.0
2015-04-10 11:00:00,45.91,46.01,45.9,46.01,46600.0,37.8307,37.9131,37.8224,37.9131,46600.0
2015-04-10 11:05:00,46.01,46.04,45.99,46.03,76800.0,37.9131,37.9378,37.8966,37.9295,76800.0
2015-04-10 11:10:00,46.03,46.1,46.02,46.04,139300.0,37.9295,37.9872,37.9213,37.9378,139300.0
2015-04-10 11:15:00,46.03,46.05,45.99,46.02,133800.0,37.9295,37.946,37.8966,37.9213,133800.0
2015-04-10 11:20:00,46.02,46.14,46.02,46.13,124800.0,37.9213,38.0202,37.9213,38.0119,124800.0
2015-04-10 11:25:00,46.14,46.15,46.09,46.11,96700.0,38.0202,38.0284,37.979,37.9955,96700.0
2015-04-10 11:30:00,46.11,46.12,46.05,46.1,85000.0,37.9955,38.0037,37.946,37.9872,85000.0
2015-04-10 11:35:00,46.1,46.16,46.09,46.14,74100.0,37.9872,38.0367,37.979,38.0202,74100.0
2015-04-10 11:40:00,46.14,46.16,46.12,46.14,69700.0,38.0202,38.0367,38.0037,38.0202,69700.0
2015-04-10 11:45:00,46.15,46.17,46.12,46.17,94800.0,38.0284,38.0449,38.0037,38.0449,94800.0
2015-04-10 11:50:00,46.16,46.17,46.1,46.11,69200.0,38.0367,38.0449,37.9872,37.9955,69200.0
2015-04-10 11:55:00,46.11,46.17,46.11,46.15,81700.0,37.9955,38.0449,37.9955,38.0284,81700.0
2015-04-10 12:00:00,46.16,46.17,46.14,46.15,106800.0,38.0367,38.0449,38.0202,38.0284,106800.0
2015-04-10 12:05:00,46.15,46.21,46.14,46.2,158600.0,38.0284,38.0779,38.0202,38.0696,158600.0
2015-04-10 12:10:00,46.21,46.27,46.19,46.27,172200.0,38.0779,38.1273,38.0614,38.1273,172200.0
2015-04-10 12:15:00,46.26,46.35,46.25,46.34,131900.0,38.1191,38.1932,38.1108,38.185,131900.0
2015-04-10 12:20:00,46.34,46.39,46.33,46.39,182700.0,38.185,38.2262,38.1767,38.2262,182700.0
2015-04-10 12:25:00,46.39,46.42,46.38,46.41,155300.0,38.2262,38.2509,38.218,38.2427,155300.0
2015-04-10 12:30:00,46.4,46.43,46.39,46.43,89200.0,38.2344,38.2592,38.2262,38.2592,89200.0
2015-04-10 12:35:00,46.43,46.49,46.42,46.49,139100.0,38.2592,38.3086,38.2509,38.3086,139100.0
2015-04-10 12:40:00,46.49,46.52,46.48,46.48,287300.0,38.3086,38.3333,38.3004,38.3004,287300.0
2015-04-10 12:45:00,46.48,46.49,46.39,46.41,91100.0,38.3004,38.3086,38.2262,38.2427,91100.0
2015-04-10 12:50:00,46.41,46.41,46.38,46.39,123100.0,38.2427,38.2427,38.218,38.2262,123100.0
2015-04-10 12:55:00,46.4,46.4,46.29,46.3,105100.0,38.2344,38.2344,38.1438,38.152,105100.0
2015-04-10 13:00:00,46.3,46.36,46.3,46.33,100300.0,38.152,38.2015,38.152,38.1767,100300.0
2015-04-10 13:05:00,46.32,46.36,46.31,46.34,98400.0,38.1685,38.2015,38.1603,38.185,98400.0
2015-04-10 13:10:00,46.34,46.38,46.34,46.34,76300.0,38.185,38.218,38.185,38.185,76300.0
2015-04-10 13:15:00,46.34,46.38,46.33,46.38,70200.0,38.185,38.218,38.1767,38.218,70200.0
2015-04-10 13:20:00,46.38,46.42,46.37,46.4,69000.0,38.218,38.2509,38.2097,38.2344,69000.0
2015-04-10 13:25:00,46.4,46.41,46.37,46.39,58300.0,38.2344,38.2427,38.2097,38.2262,58300.0
2015-04-10 13:30:00,46.38,46.39,46.31,46.31,59400.0,38.218,38.2262,38.1603,38.1603,59400.0
2015-04-10 13:35:00,46.31,46.31,46.25,46.25,109700.0,38.1603,38.1603,38.1108,38.1108,109700.0
2015-04-10 13:40:00,46.26,46.28,46.25,46.27,54300.0,38.1191,38.1355,38.1108,38.1273,54300.0
2015-04-10 13:45:00,46.28,46.28,46.17,46.19,85700.0,38.1355,38.1355,38.0449,38.0614,85700.0
2015-04-10 13:50:00,46.18,46.19,46.15,46.16,54000.0,38.0531,38.0614,38.0284,38.0367,54000.0
2015-04-10 13:55:00,46.16,46.17,46.14,46.15,52300.0,38.0367,38.0449,38.0202,38.0284,52300.0
2015-04-10 14:00:00,46.15,46.17,46.08,46.1,87000.0,38.0284,38.0449,37.9707,37.9872,87000.0
2015-04-10 14:05:00,46.09,46.1,46.04,46.05,80700.0,37.979,37.9872,37.9378,37.946,80700.0
2015-04-10 14:10:00,46.05,46.08,46.04,46.08,110600.0,37.946,37.9707,37.9378,37.9707,110600.0
2015-04-10 14:15:00,46.08,46.13,46.07,46.11,78200.0,37.9707,38.0119,37.9625,37.9955,78200.0
2015-04-10 14:20:00,46.11,46.14,46.1,46.12,61300.0,37.9955,38.0202,37.9872,38.0037,61300.0
2015-04-10 14:25:00,46.12,46.2,46.11,46.2,60700.0,38.0037,38.0696,37.9955,38.0696,60700.0
2015-04-10 14:30:00,46.19,46.21,46.14,46.15,55600.0,38.0614,38.0779,38.0202,38.0284,55600.0
2015-04-10 14:35:00,46.14,46.2,46.13,46.19,59700.0,38.0202,38.0696,38.0119,38.0614,59700.0
2015-04-10 14:40:00,46.19,46.21,46.16,46.21,61600.0,38.0614,38.0779,38.0367,38.0779,61600.0
2015-04-10 14:45:00,46.21,46.24,46.18,46.24,71400.0,38.0779,38.1026,38.0531,38.1026,71400.0
2015-04-10 14:50:00,46.24,46.27,46.22,46.26,64000.0,38.1026,38.1273,38.0861,38.1191,64000.0
2015-04-10 14:55:00,46.26,46.32,46.25,46.32,71800.0,38.1191,38.1685,38.1108,38.1685,71800.0
2015-04-10 15:00:00,46.32,46.33,46.28,46.33,93500.0,38.1685,38.1767,38.1355,38.1767,93500.0
2015-04-10 15:05:00,46.33,46.34,46.32,46.34,65100.0,38.1767,38.185,38.1685,38.185,65100.0
2015-04-10 15:10:00,46.34,46.35,46.27,46.29,112500.0,38.185,38.1932,38.1273,38.1438,112500.0
2015-04-10 15:15:00,46.28,46.31,46.27,46.3,102100.0,38.1355,38.1603,38.1273,38.152,102100.0
2015-04-10 15:20:00,46.3,46.34,46.28,46.34,92400.0,38.152,38.185,38.1355,38.185,92400.0
2015-04-10 15:25:00,46.34,46.34,46.28,46.31,152100.0,38.185,38.185,38.1355,38.1603,152100.0
2015-04-10 15:30:00,46.32,46.36,46.28,46.34,226100.0,38.1685,38.2015,38.1355,38.185,226100.0
2015-04-10 15:35:00,46.34,46.35,46.26,46.29,166900.0,38.185,38.1932,38.1191,38.1438,166900.0
2015-04-10 15:40:00,46.3,46.31,46.27,46.29,109500.0,38.152,38.1603,38.1273,38.1438,109500.0
2015-04-10 15:45:00,46.29,46.32,46.27,46.27,189000.0,38.1438,38.1685,38.1273,38.1273,189000.0
2015-04-10 15:50:00,46.27,46.28,46.24,46.27,176900.0,38.1273,38.1355,38.1026,38.1273,176900.0
2015-04-10 15:55:00,46.27,46.3,46.25,46.27,276900.0,38.1273,38.152,38.1108,38.1273,276900.0
2015-04-13 09:30:00,46.45,46.59,46.4,46.56,351700.0,38.2756,38.391,38.2344,38.3663,351700.0
2015-04-13 09:35:00,46.57,46.59,46.15,46.15,321800.0,38.3745,38.391,38.0284,38.0284,321800.0
2015-04-13 09:40:00,46.15,46.22,46.05,46.11,242600.0,38.0284,38.0861,37.946,37.9955,242600.0
2015-04-13 09:45:00,46.11,46.21,46.07,46.12,199800.0,37.9955,38.0779,37.9625,38.0037,199800.0
2015-04-13 09:50:00,46.12,46.16,46.11,46.15,90000.0,38.0037,38.0367,37.9955,38.0284,90000.0
2015-04-13 09:55:00,46.15,46.16,46.03,46.03,111200.0,38.0284,38.0367,37.9295,37.9295,111200.0
2015-04-13 10:00:00,46.08,46.08,45.87,45.87,308900.0,37.9707,37.9707,37.7977,37.7977,308900.0
2015-04-13 10:05:00,45.88,45.89,45.82,45.85,125600.0,37.8059,37.8142,37.7565,37.7812,125600.0
2015-04-13 10:10:00,45.85,45.91,45.84,45.86,165300.0,37.7812,37.8307,37.773,37.7895,165300.0
2015-04-13 10:15:00,45.85,45.87,45.67,45.74,219000.0,37.7812,37.7977,37.6329,37.6906,219000.0
2015-04-13 10:20:00,45.73,45.81,45.73,45.76,110900.0,37.6823,37.7483,37.6823,37.7071,110900.0
2015-04-13 10:25:00,45.75,45.81,45.74,45.75,112300.0,37.6988,37.7483,37.6906,37.6988,112300.0
2015-04-13 10:30:00,45.76,45.87,45.75,45.8,142000.0,37.7071,37.7977,37.6988,37.74,142000.0
2015-04-13 10:35:00,45.8,45.86,45.77,45.83,87600.0,37.74,37.7895,37.7153,37.7647,87600.0
2015-04-13 10:40:00,45.83,45.85,45.8,45.81,55000.0,37.7647,37.7812,37.74,37.7483,55000.0
2015-04-13 10:45:00,45.8,45.8,45.73,45.74,165300.0,37.74,37.74,37.6823,37.6906,165300.0
2015-04-13 10:50:00,45.75,45.75,45.71,45.75,90900.0,37.6988,37.6988,37.6659,37.6988,90900.0
2015-04-13 10:55:00,45.75,45.83,45.73,45.77,76200.0,37.6988,37.7647,37.6823,37.7153,76200.0
2015-04-13 11:00:00,45.76,45.88,45.75,45.84,68000.0,37.7071,37.8059,37.6988,37.773,68000.0
2015-04-13 11:05:00,45.84,45.84,45.81,45.83,51300.0,37.773,37.773,37.7483,37.7647,51300.0
2015-04-13 11:10:00,45.83,45.86,45.79,45.84,70500.0,37.7647,37.7895,37.7318,37.773,70500.0
2015-04-13 11:15:00,45.84,45.97,45.84,45.93,87200.0,37.773,37.8801,37.773,37.8471,87200.0
2015-04-13 11:20:00,45.94,45.99,45.9,45.93,84700.0,37.8554,37.8966,37.8224,37.8471,84700.0
2015-04-13 11:25:00,45.94,45.94,45.9,45.91,45400.0,37.8554,37.8554,37.8224,37.8307,45400.0
2015-04-13 11:30:00,45.91,45.94,45.88,45.94,47900.0,37.8307,37.8554,37.8059,37.8554,47900.0
2015-04-13 11:35:00,45.95,45.98,45.89,45.89,31600.0,37.8636,37.8883,37.8142,37.8142,31600.0
2015-04-13 11:40:00,45.9,45.9,45.8,45.8,75800.0,37.8224,37.8224,37.74,37.74,75800.0
2015-04-13 11:45:00,45.79,45.83,45.77,45.78,67900.0,37.7318,37.7647,37.7153,37.7235,67900.0
2015-04-13 11:50:00,45.77,45.78,45.71,45.74,106500.0,37.7153,37.7235,37.6659,37.6906,106500.0
2015-04-13 11:55:00,45.75,45.76,45.67,45.68,120800.0,37.6988,37.7071,37.6329,37.6411,120800.0
2015-04-13 12:00:00,45.68,45.7,45.67,45.67,92000.0,37.6411,37.6576,37.6329,37.6329,92000.0
2015-04-13 12:05:00,45.67,45.71,45.66,45.66,96100.0,37.6329,37.6659,37.6247,37.6247,96100.0
2015-04-13 12:10:00,45.66,45.69,45.66,45.68,58700.0,37.6247,37.6494,37.6247,37.6411,58700.0
2015-04-13 12:15:00,45.68,45.8,45.67,45.79,87800.0,37.6411,37.74,37.6329,37.7318,87800.0
2015-04-13 12:20:00,45.79,45.8,45.78,45.79,36700.0,37.7318,37.74,37.7235,37.7318,36700.0
2015-04-13 12:25:00,45.8,45.8,45.72,45.72,54100.0,37.74,37.74,37.6741,37.6741,54100.0
2015-04-13 12:30:00,45.73,45.76,45.69,45.73,55000.0,37.6823,37.7071,37.6494,37.6823,55000.0
2015-04-13 12:35:00,45.74,45.75,45.71,45.73,44100.0,37.6906,37.6988,37.6659,37.6823,44100.0
2015-04-13 12:40:00,45.73,45.8,45.72,45.8,101400.0,37.6823,37.74,37.6741,37.74,101400.0
2015-04-13 12:45:00,45.81,45.81,45.79,45.8,103000.0,37.7483,37.7483,37.7318,37.74,103000.0
2015-04-13 12:50:00,45.8,45.86,45.79,45.81,71900.0,37.74,37.7895,37.7318,37.7483,71900.0
2015-04-13 12:55:00,45.82,45.9,45.81,45.89,66800.0,37.7565,37.8224,37.7483,37.8142,66800.0
2015-04-13 13:00:00,45.9,45.9,45.87,45.87,62100.0,37.8224,37.8224,37.7977,37.7977,62100.0
2015-04-13 13:05:00,45.87,45.89,45.81,45.84,74100.0,37.7977,37.8142,37.7483,37.773,74100.0
2015-04-13 13:10:00,45.85,45.87,45.79,45.83,75400.0,37.7812,37.7977,37.7318,37.7647,75400.0
2015-04-13 13:15:00,45.83,45.84,45.79,45.79,62800.0,37.7647,37.773,37.7318,37.7318,62800.0
2015-04-13 13:20:00,45.8,45.88,45.79,45.82,55000.0,37.74,37.8059,37.7318,37.7565,55000.0
2015-04-13 13:25:00,45.82,45.84,45.8,45.82,76800.0,37.7565,37.773,37.74,37.7565,76800.0
2015-04-13 13:30:00,45.81,45.86,45.79,45.84,52600.0,37.7483,37.7895,37.7318,37.773,52600.0
2015-04-13 13:35:00,45.84,45.9,45.81,45.88,84800.0,37.773,37.8224,37.7483,37.8059,84800.0
2015-04-13 13:40:00,45.88,45.89,45.8,45.82,37100.0,37.8059,37.8142,37.74,37.7565,37100.0
2015-04-13 13:45:00,45.83,45.86,45.71,45.72,58600.0,37.7647,37.7895,37.6659,37.6741,58600.0
2015-04-13 13:50:00,45.72,45.75,45.69,45.7,61700.0,37.6741,37.6988,37.6494,37.6576,61700.0
2015-04-13 13:55:00,45.7,45.76,45.69,45.75,30300.0,37.6576,37.7071,37.6494,37.6988,30300.0
2015-04-13 14:00:00,45.76,45.77,45.7,45.72,49100.0,37.7071,37.7153,37.6576,37.6741,49100.0
2015-04-13 14:05:00,45.72,45.73,45.65,45.69,112600.0,37.6741,37.6823,37.6164,37.6494,112600.0
2015-04-13 14:10:00,45.69,45.7,45.64,45.65,61500.0,37.6494,37.6576,37.6082,37.6164,61500.0
2015-04-13 14:15:00,45.65,45.65,45.6,45.61,76800.0,37.6164,37.6164,37.5752,37.5835,76800.0
2015-04-13 14:20:00,45.61,45.63,45.6,45.62,198200.0,37.5835,37.5999,37.5752,37.5917,198200.0
2015-04-13 14:25:00,45.63,45.64,45.6,45.61,67400.0,37.5999,37.6082,37.5752,37.5835,67400.0
2015-04-13 14:30:00,45.61,45.62,45.6,45.61,69800.0,37.5835,37.5917,37.5752,37.5835,69800.0
2015-04-13 14:35:00,45.61,45.71,45.55,45.7,256500.0,37.5835,37.6659,37.534,37.6576,256500.0
2015-04-13 14:40:00,45.7,45.73,45.69,45.69,47800.0,37.6576,37.6823,37.6494,37.6494,47800.0
2015-04-13 14:45:00,45.7,45.71,45.65,45.66,56000.0,37.6576,37.6659,37.6164,37.6247,56000.0
2015-04-13 14:50:00,45.66,45.66,45.58,45.6,56900.0,37.6247,37.6247,37.5587,37.5752,56900.0
2015-04-13 14:55:00,45.6,45.61,45.56,45.57,68000.0,37.5752,37.5835,37.5423,37.5505,68000.0
2015-04-13 15:00:00,45.57,45.58,45.53,45.53,129000.0,37.5505,37.5587,37.5175,37.5175,129000.0
2015-04-13 15:05:00,45.53,45.54,45.51,45.51,138300.0,37.5175,37.5258,37.5011,37.5011,138300.0
2015-04-13 15:10:00,45.52,45.52,45.45,45.46,176600.0,37.5093,37.5093,37.4516,37.4599,176600.0
2015-04-13 15:15:00,45.46,45.51,45.45,45.46,104600.0,37.4599,37.5011,37.4516,37.4599,104600.0
2015-04-13 15:20:00,45.46,45.46,45.37,45.37,136200.0,37.4599,37.4599,37.3857,37.3857,136200.0
2015-04-13 15:25:00,45.37,45.38,45.31,45.32,132200.0,37.3857,37.3939,37.3363,37.3445,132200.0
2015-04-13 15:30:00,45.32,45.42,45.3,45.42,125300.0,37.3445,37.4269,37.328,37.4269,125300.0
2015-04-13 15:35:00,45.41,45.46,45.41,45.46,112700.0,37.4187,37.4599,37.4187,37.4599,112700.0
2015-04-13 15:40:00,45.46,45.48,45.45,45.46,114400.0,37.4599,37.4763,37.4516,37.4599,114400.0
2015-04-13 15:45:00,45.46,45.47,45.41,45.43,229400.0,37.4599,37.4681,37.4187,37.4351,229400.0
2015-04-13 15:50:00,45.43,45.44,45.39,45.4,265500.0,37.4351,37.4434,37.4022,37.4104,265500.0
2015-04-13 15:55:00,45.39,45.45,45.36,45.42,753200.0,37.4022,37.4516,37.3775,37.4269,753200.0
2015-04-14 09:30:00,45.69,46.14,45.64,45.94,532900.0,37.6494,38.0202,37.6082,37.8554,532900.0
2015-04-14 09:35:00,45.96,46.0,45.81,45.85,248100.0,37.8719,37.9048,37.7483,37.7812,248100.0
2015-04-14 09:40:00,45.86,45.99,45.78,45.93,437200.0,37.7895,37.8966,37.7235,37.8471,437200.0
2015-04-14 09:45:00,45.92,46.1,45.91,45.96,239600.0,37.8389,37.9872,37.8307,37.8719,239600.0
2015-04-14 09:50:00,45.96,46.06,45.91,45.97,200400.0,37.8719,37.9543,37.8307,37.8801,200400.0
2015-04-14 09:55:00,45.98,46.11,45.94,45.97,180800.0,37.8883,37.9955,37.8554,37.8801,180800.0
2015-04-14 10:00:00,45.97,46.05,45.94,46.04,280300.0,37.8801,37.946,37.8554,37.9378,280300.0
2015-04-14 10:05:00,46.03,46.04,45.78,45.78,351000.0,37.9295,37.9378,37.7235,37.7235,351000.0
2015-04-14 10:10:00,45.77,45.91,45.77,45.9,114400.0,37.7153,37.8307,37.7153,37.8224,114400.0
2015-04-14 10:15:00,45.89,45.9,45.82,45.87,179700.0,37.8142,37.8224,37.7565,37.7977,179700.0
2015-04-14 10:20:00,45.87,45.87,45.79,45.82,86900.0,37.7977,37.7977,37.7318,37.7565,86900.0
2015-04-14 10:25:00,45.82,45.85,45.78,45.84,73300.0,37.7565,37.7812,37.7235,37.773,73300.0
2015-04-14 10:30:00,45.83,45.89,45.82,45.88,99200.0,37.7647,37.8142,37.7565,37.8059,99200.0
2015-04-14 10:35:00,45.88,45.89,45.78,45.89,146200.0,37.8059,37.8142,37.7235,37.8142,146200.0
2015-04-14 10:40:00,45.89,46.03,45.88,46.03,234700.0,37.8142,37.9295,37.8059,37.9295,234700.0
2015-04-14 10:45:00,46.03,46.05,45.92,45.94,232800.0,37.9295,37.946,37.8389,37.8554,232800.0
2015-04-14 10:50:00,45.94,45.95,45.85,45.86,128300.0,37.8554,37.8636,37.7812,37.7895,128300.0
2015-04-14 10:55:00,45.86,45.87,45.82,45.84,140600.0,37.7895,37.7977,37.7565,37.773,140600.0
2015-04-14 11:00:00,45.83,45.84,45.7,45.76,144300.0,37.7647,37.773,37.6576,37.7071,144300.0
2015-04-14 11:05:00,45.76,45.81,45.76,45.8,63800.0,37.7071,37.7483,37.7071,37.74,63800.0
2015-04-14 11:10:00,45.81,45.9,45.79,45.79,186500.0,37.7483,37.8224,37.7318,37.7318,186500.0
2015-04-14 11:15:00,45.79,45.83,45.79,45.8,127200.0,37.7318,37.7647,37.7318,37.74,127200.0
2015-04-14 11:20:00,45.8,45.8,45.77,45.79,80000.0,37.74,37.74,37.7153,37.7318,80000.0
2015-04-14 11:25:00,45.79,45.8,45.77,45.79,65600.0,37.7318,37.74,37.7153,37.7318,65600.0
2015-04-14 11:30:00,45.78,45.81,45.76,45.76,73600.0,37.7235,37.7483,37.7071,37.7071,73600.0
2015-04-14 11:35:00,45.76,45.8,45.74,45.8,95000.0,37.7071,37.74,37.6906,37.74,95000.0
2015-04-14 11:40:00,45.79,45.81,45.79,45.81,139600.0,37.7318,37.7483,37.7318,37.7483,139600.0
2015-04-14 11:45:00,45.81,45.84,45.77,45.8,104000.0,37.7483,37.773,37.7153,37.74,104000.0
2015-04-14 11:50:00,45.8,45.85,45.79,45.82,168000.0,37.74,37.7812,37.7318,37.7565,168000.0
2015-04-14 11:55:00,45.82,45.84,45.82,45.84,82900.0,37.7565,37.773,37.7565,37.773,82900.0
2015-04-14 12:00:00,45.84,45.91,45.83,45.91,318100.0,37.773,37.8307,37.7647,37.8307,318100.0
2015-04-14 12:05:00,45.91,46.0,45.91,45.98,151700.0,37.8307,37.9048,37.8307,37.8883,151700.0
2015-04-14 12:10:00,45.99,46.05,45.98,46.05,203500.0,37.8966,37.946,37.8883,37.946,203500.0
2015-04-14 12:15:00,46.05,46.13,46.04,46.09,212500.0,37.946,38.0119,37.9378,37.979,212500.0
2015-04-14 12:20:00,46.1,46.21,46.1,46.2,166800.0,37.9872,38.0779,37.9872,38.0696,166800.0
2015-04-14 12:25:00,46.19,46.2,46.12,46.16,108700.0,38.0614,38.0696,38.0037,38.0367,108700.0
2015-04-14 12:30:00,46.16,46.19,46.11,46.12,174000.0,38.0367,38.0614,37.9955,38.0037,174000.0
2015-04-14 12:35:00,46.12,46.14,46.09,46.12,101300.0,38.0037,38.0202,37.979,38.0037,101300.0
2015-04-14 12:40:00,46.13,46.17,46.11,46.17,76000.0,38.0119,38.0449,37.9955,38.0449,76000.0
2015-04-14 12:45:00,46.17,46.29,46.15,46.22,380900.0,38.0449,38.1438,38.0284,38.0861,380900.0
2015-04-14 12:50:00,46.22,46.31,46.2,46.28,142300.0,38.0861,38.1603,38.0696,38.1355,142300.0
2015-04-14 12:55:00,46.28,46.31,46.24,46.26,136100.0,38.1355,38.1603,38.1026,38.1191,136100.0
2015-04-14 13:00:00,46.25,46.3,46.25,46.28,229000.0,38.1108,38.152,38.1108,38.1355,229000.0
2015-04-14 13:05:00,46.28,46.29,46.24,46.28,143800.0,38.1355,38.1438,38.1026,38.1355,143800.0
2015-04-14 13:10:00,46.27,46.28,46.25,46.28,121000.0,38.1273,38.1355,38.1108,38.1355,121000.0
2015-04-14 13:15:00,46.28,46.31,46.25,46.25,118400.0,38.1355,38.1603,38.1108,38.1108,118400.0
2015-04-14 13:20:00,46.25,46.28,46.25,46.25,73800.0,38.1108,38.1355,38.1108,38.1108,73800.0
2015-04-14 13:25:00,46.25,46.26,46.14,46.19,171800.0,38.1108,38.1191,38.0202,38.0614,171800.0
2015-04-14 13:30:00,46.18,46.26,46.18,46.25,71700.0,38.0531,38.1191,38.0531,38.1108,71700.0
2015-04-14 13:35:00,46.25,46.27,46.24,46.26,64300.0,38.1108,38.1273,38.1026,38.1191,64300.0
2015-04-14 13:40:00,46.26,46.28,46.23,46.25,84400.0,38.1191,38.1355,38.0943,38.1108,84400.0
2015-04-14 13:45:00,46.25,46.25,46.19,46.19,104800.0,38.1108,38.1108,38.0614,38.0614,104800.0
2015-04-14 13:50:00,46.2,46.23,46.16,46.22,93200.0,38.0696,38.0943,38.0367,38.0861,93200.0
2015-04-14 13:55:00,46.22,46.3,46.22,46.29,85800.0,38.0861,38.152,38.0861,38.1438,85800.0
2015-04-14 14:00:00,46.28,46.29,46.19,46.25,92300.0,38.1355,38.1438,38.0614,38.1108,92300.0
2015-04-14 14:05:00,46.24,46.27,46.17,46.21,80100.0,38.1026,38.1273,38.0449,38.0779,80100.0
2015-04-14 14:10:00,46.2,46.2,46.11,46.14,76800.0,38.0696,38.0696,37.9955,38.0202,76800.0
2015-04-14 14:15:00,46.13,46.21,46.09,46.18,123900.0,38.0119,38.0779,37.979,38.0531,123900.0
2015-04-14 14:20:00,46.19,46.22,46.14,46.16,82800.0,38.0614,38.0861,38.0202,38.0367,82800.0
2015-04-14 14:25:00,46.16,46.17,46.13,46.14,42100.0,38.0367,38.0449,38.0119,38.0202,42100.0
2015-04-14 14:30:00,46.14,46.17,46.13,46.14,57100.0,38.0202,38.0449,38.0119,38.0202,57100.0
2015-04-14 14:35:00,46.14,46.15,46.09,46.11,62600.0,38.0202,38.0284,37.979,37.9955,62600.0
2015-04-14 14:40:00,46.1,46.16,46.09,46.16,59900.0,37.9872,38.0367,37.979,38.0367,59900.0
2015-04-14 14:45:00,46.16,46.23,46.15,46.16,147200.0,38.0367,38.0943,38.0284,38.0367,147200.0
2015-04-14 14:50:00,46.16,46.18,46.14,46.18,58800.0,38.0367,38.0531,38.0202,38.0531,58800.0
2015-04-14 14:55:00,46.18,46.21,46.16,46.21,55600.0,38.0531,38.0779,38.0367,38.0779,55600.0
2015-04-14 15:00:00,46.2,46.25,46.18,46.19,108700.0,38.0696,38.1108,38.0531,38.0614,108700.0
2015-04-14 15:05:00,46.18,46.19,46.09,46.09,100000.0,38.0531,38.0614,37.979,37.979,100000.0
2015-04-14 15:10:00,46.1,46.18,46.09,46.15,96300.0,37.9872,38.0531,37.979,38.0284,96300.0
2015-04-14 15:15:00,46.15,46.15,46.08,46.13,89800.0,38.0284,38.0284,37.9707,38.0119,89800.0
2015-04-14 15:20:00,46.13,46.13,46.08,46.11,86100.0,38.0119,38.0119,37.9707,37.9955,86100.0
2015-04-14 15:25:00,46.11,46.17,46.11,46.15,88400.0,37.9955,38.0449,37.9955,38.0284,88400.0
2015-04-14 15:30:00,46.16,46.21,46.15,46.2,137400.0,38.0367,38.0779,38.0284,38.0696,137400.0
2015-04-14 15:35:00,46.2,46.2,46.17,46.19,107900.0,38.0696,38.0696,38.0449,38.0614,107900.0
2015-04-14 15:40:00,46.19,46.23,46.18,46.21,162700.0,38.0614,38.0943,38.0531,38.0779,162700.0
2015-04-14 15:45:00,46.22,46.23,46.17,46.17,211600.0,38.0861,38.0943,38.0449,38.0449,211600.0
2015-04-14 15:50:00,46.17,46.19,46.16,46.19,184800.0,38.0449,38.0614,38.0367,38.0614,184800.0
2015-04-14 15:55:00,46.19,46.22,46.18,46.21,322800.0,38.0614,38.0861,38.0531,38.0779,322800.0
2015-04-15 09:30:00,46.75,46.79,46.5,46.52,412100.0,38.5228,38.5558,38.3168,38.3333,412100.0
2015-04-15 09:35:00,46.5,46.53,46.25,46.45,278300.0,38.3168,38.3416,38.1108,38.2756,278300.0
2015-04-15 09:40:00,46.44,46.57,46.43,46.54,256700.0,38.2674,38.3745,38.2592,38.3498,256700.0
2015-04-15 09:45:00,46.55,46.55,46.49,46.51,138500.0,38.358,38.358,38.3086,38.3251,138500.0
2015-04-15 09:50:00,46.51,46.56,46.5,46.55,185800.0,38.3251,38.3663,38.3168,38.358,185800.0
2015-04-15 09:55:00,46.55,46.65,46.53,46.61,121800.0,38.358,38.4404,38.3416,38.4075,121800.0
2015-04-15 10:00:00,46.61,46.64,46.56,46.6,133300.0,38.4075,38.4322,38.3663,38.3992,133300.0
2015-04-15 10:05:00,46.61,46.64,46.58,46.63,126900.0,38.4075,38.4322,38.3828,38.424,126900.0
2015-04-15 10:10:00,46.63,46.68,46.62,46.64,196700.0,38.424,38.4652,38.4157,38.4322,196700.0
2015-04-15 10:15:00,46.63,46.63,46.56,46.58,77900.0,38.424,38.424,38.3663,38.3828,77900.0
2015-04-15 10:20:00,46.58,46.63,46.5,46.51,145400.0,38.3828,38.424,38.3168,38.3251,145400.0
2015-04-15 10:25:00,46.52,46.55,46.47,46.51,103000.0,38.3333,38.358,38.2921,38.3251,103000.0
2015-04-15 10:30:00,46.51,46.86,46.5,46.86,463900.0,38.3251,38.6135,38.3168,38.6135,463900.0
2015-04-15 10:35:00,46.86,46.97,46.76,46.96,321100.0,38.6135,38.7041,38.5311,38.6959,321100.0
2015-04-15 10:40:00,46.95,47.11,46.94,47.11,479700.0,38.6876,38.8195,38.6794,38.8195,479700.0
2015-04-15 10:45:00,47.11,47.25,47.1,47.21,331400.0,38.8195,38.9348,38.8112,38.9019,331400.0
2015-04-15 10:50:00,47.21,47.28,47.16,47.25,232000.0,38.9019,38.9596,38.8607,38.9348,232000.0
2015-04-15 10:55:00,47.25,47.33,47.2,47.31,437100.0,38.9348,39.0008,38.8936,38.9843,437100.0
2015-04-15 11:00:00,47.3,47.32,47.13,47.16,271100.0,38.976,38.9925,38.836,38.8607,271100.0
2015-04-15 11:05:00,47.16,47.28,47.12,47.26,167700.0,38.8607,38.9596,38.8277,38.9431,167700.0
2015-04-15 11:10:00,47.27,47.35,47.27,47.35,205200.0,38.9513,39.0172,38.9513,39.0172,205200.0
2015-04-15 11:15:00,47.35,47.45,47.35,47.44,287800.0,39.0172,39.0996,39.0172,39.0914,287800.0
2015-04-15 11:20:00,47.43,47.45,47.34,47.43,410200.0,39.0832,39.0996,39.009,39.0832,410200.0
2015-04-15 11:25:00,47.44,47.49,47.43,47.48,238100.0,39.0914,39.1326,39.0832,39.1244,238100.0
2015-04-15 11:30:00,47.47,47.49,47.42,47.48,203500.0,39.1161,39.1326,39.0749,39.1244,203500.0
2015-04-15 11:35:00,47.49,47.61,47.48,47.58,423400.0,39.1326,39.2315,39.1244,39.2068,423400.0
2015-04-15 11:40:00,47.57,47.66,47.55,47.66,144300.0,39.1985,39.2727,39.1821,39.2727,144300.0
2015-04-15 11:45:00,47.67,47.78,47.65,47.7,319400.0,39.2809,39.3716,39.2645,39.3057,319400.0
2015-04-15 11:50:00,47.7,47.73,47.63,47.65,267400.0,39.3057,39.3304,39.248,39.2645,267400.0
2015-04-15 11:55:00,47.64,47.74,47.6,47.73,190300.0,39.2562,39.3386,39.2233,39.3304,190300.0
2015-04-15 12:00:00,47.74,47.85,47.71,47.82,368300.0,39.3386,39.4293,39.3139,39.4045,368300.0
2015-04-15 12:05:00,47.81,47.89,47.79,47.88,235500.0,39.3963,39.4622,39.3798,39.454,235500.0
2015-04-15 12:10:00,47.88,47.95,47.82,47.83,348600.0,39.454,39.5117,39.4045,39.4128,348600.0
2015-04-15 12:15:00,47.84,47.85,47.78,47.79,114800.0,39.421,39.4293,39.3716,39.3798,114800.0
2015-04-15 12:20:00,47.78,47.83,47.72,47.82,217700.0,39.3716,39.4128,39.3221,39.4045,217700.0
2015-04-15 12:25:00,47.81,47.88,47.78,47.78,167700.0,39.3963,39.454,39.3716,39.3716,167700.0
2015-04-15 12:30:00,47.79,47.87,47.76,47.87,193100.0,39.3798,39.4457,39.3551,39.4457,193100.0
2015-04-15 12:35:00,47.85,47.89,47.84,47.84,130900.0,39.4293,39.4622,39.421,39.421,130900.0
2015-04-15 12:40:00,47.85,47.99,47.84,47.99,332600.0,39.4293,39.5446,39.421,39.5446,332600.0
2015-04-15 12:45:00,47.98,48.06,47.93,47.94,371700.0,39.5364,39.6023,39.4952,39.5034,371700.0
2015-04-15 12:50:00,47.94,48.15,47.92,48.14,234300.0,39.5034,39.6765,39.4869,39.6682,234300.0
2015-04-15 12:55:00,48.15,48.18,48.08,48.16,333100.0,39.6765,39.7012,39.6188,39.6847,333100.0
2015-04-15 13:00:00,48.16,48.18,47.96,48.09,430200.0,39.6847,39.7012,39.5199,39.627,430200.0
2015-04-15 13:05:00,48.09,48.2,48.09,48.19,295600.0,39.627,39.7177,39.627,39.7094,295600.0
2015-04-15 13:10:00,48.2,48.23,48.14,48.23,407000.0,39.7177,39.7424,39.6682,39.7424,407000.0
2015-04-15 13:15:00,48.23,48.27,48.19,48.23,306200.0,39.7424,39.7753,39.7094,39.7424,306200.0
2015-04-15 13:20:00,48.23,48.27,48.19,48.22,245500.0,39.7424,39.7753,39.7094,39.7341,245500.0
2015-04-15 13:25:00,48.21,48.31,48.21,48.3,296500.0,39.7259,39.8083,39.7259,39.8001,296500.0
2015-04-15 13:30:00,48.3,48.3,48.22,48.27,242400.0,39.8001,39.8001,39.7341,39.7753,242400.0
2015-04-15 13:35:00,48.27,48.46,48.26,48.43,404500.0,39.7753,39.9319,39.7671,39.9072,404500.0
2015-04-15 13:40:00,48.42,48.44,48.27,48.36,281400.0,39.8989,39.9154,39.7753,39.8495,281400.0
2015-04-15 13:45:00,48.37,48.42,48.33,48.34,279500.0,39.8577,39.8989,39.8248,39.833,279500.0
2015-04-15 13:50:00,48.34,48.34,48.15,48.16,195600.0,39.833,39.833,39.6765,39.6847,195600.0
2015-04-15 13:55:00,48.16,48.16,48.06,48.06,241300.0,39.6847,39.6847,39.6023,39.6023,241300.0
2015-04-15 14:00:00,48.07,48.1,48.0,48.09,228400.0,39.6105,39.6353,39.5529,39.627,228400.0
2015-04-15 14:05:00,48.08,48.31,48.07,48.27,263800.0,39.6188,39.8083,39.6105,39.7753,263800.0
2015-04-15 14:10:00,48.26,48.39,48.25,48.37,264700.0,39.7671,39.8742,39.7589,39.8577,264700.0
2015-04-15 14:15:00,48.37,48.45,48.36,48.43,193200.0,39.8577,39.9237,39.8495,39.9072,193200.0
2015-04-15 14:20:00,48.44,48.44,48.31,48.35,278000.0,39.9154,39.9154,39.8083,39.8413,278000.0
2015-04-15 14:25:00,48.36,48.42,48.34,48.4,308700.0,39.8495,39.8989,39.833,39.8825,308700.0
2015-04-15 14:30:00,48.4,48.4,48.31,48.38,237000.0,39.8825,39.8825,39.8083,39.866,237000.0
2015-04-15 14:35:00,48.38,48.51,48.38,48.47,307600.0,39.866,39.9731,39.866,39.9401,307600.0
2015-04-15 14:40:00,48.46,48.54,48.44,48.45,296000.0,39.9319,39.9978,39.9154,39.9237,296000.0
2015-04-15 14:45:00,48.44,48.45,48.38,48.44,198900.0,39.9154,39.9237,39.866,39.9154,198900.0
2015-04-15 14:50:00,48.45,48.45,48.34,48.35,311500.0,39.9237,39.9237,39.833,39.8413,311500.0
2015-04-15 14:55:00,48.36,48.36,48.31,48.33,216500.0,39.8495,39.8495,39.8083,39.8248,216500.0
2015-04-15 15:00:00,48.33,48.35,48.27,48.27,265500.0,39.8248,39.8413,39.7753,39.7753,265500.0
2015-04-15 15:05:00,48.28,48.28,48.14,48.15,376300.0,39.7836,39.7836,39.6682,39.6765,376300.0
2015-04-15 15:10:00,48.15,48.15,47.97,48.03,243100.0,39.6765,39.6765,39.5281,39.5776,243100.0
2015-04-15 15:15:00,48.04,48.07,47.98,48.05,210900.0,39.5858,39.6105,39.5364,39.5941,210900.0
2015-04-15 15:20:00,48.06,48.19,48.03,48.18,191300.0,39.6023,39.7094,39.5776,39.7012,191300.0
2015-04-15 15:25:00,48.18,48.24,48.16,48.23,189600.0,39.7012,39.7506,39.6847,39.7424,189600.0
2015-04-15 15:30:00,48.23,48.35,48.22,48.34,287700.0,39.7424,39.8413,39.7341,39.833,287700.0
2015-04-15 15:35:00,48.33,48.34,48.21,48.29,249200.0,39.8248,39.833,39.7259,39.7918,249200.0
2015-04-15 15:40:00,48.29,48.32,48.28,48.31,442700.0,39.7918,39.8165,39.7836,39.8083,442700.0
2015-04-15 15:45:00,48.32,48.4,48.31,48.34,502300.0,39.8165,39.8825,39.8083,39.833,502300.0
2015-04-15 15:50:00,48.33,48.34,48.29,48.3,314100.0,39.8248,39.833,39.7918,39.8001,314100.0
2015-04-15 15:55:00,48.29,48.31,48.25,48.26,683800.0,39.7918,39.8083,39.7589,39.7671,683800.0
2015-04-16 09:30:00,47.98,47.98,47.77,47.94,475500.0,39.5364,39.5364,39.3633,39.5034,475500.0
2015-04-16 09:35:00,47.94,48.07,47.89,47.95,352800.0,39.5034,39.6105,39.4622,39.5117,352800.0
2015-04-16 09:40:00,47.94,47.96,47.8,47.93,312400.0,39.5034,39.5199,39.3881,39.4952,312400.0
2015-04-16 09:45:00,47.95,48.06,47.87,47.89,274400.0,39.5117,39.6023,39.4457,39.4622,274400.0
2015-04-16 09:50:00,47.89,47.99,47.82,47.86,240400.0,39.4622,39.5446,39.4045,39.4375,240400.0
2015-04-16 09:55:00,47.86,47.89,47.81,47.83,131300.0,39.4375,39.4622,39.3963,39.4128,131300.0
2015-04-16 10:00:00,47.82,48.03,47.81,48.01,206600.0,39.4045,39.5776,39.3963,39.5611,206600.0
2015-04-16 10:05:00,48.0,48.01,47.81,47.87,175600.0,39.5529,39.5611,39.3963,39.4457,175600.0
2015-04-16 10:10:00,47.87,47.97,47.8,47.92,195800.0,39.4457,39.5281,39.3881,39.4869,195800.0
2015-04-16 10:15:00,47.93,47.96,47.82,47.89,211600.0,39.4952,39.5199,39.4045,39.4622,211600.0
2015-04-16 10:20:00,47.89,47.9,47.8,47.81,151200.0,39.4622,39.4705,39.3881,39.3963,151200.0
2015-04-16 10:25:00,47.81,47.83,47.72,47.75,204700.0,39.3963,39.4128,39.3221,39.3469,204700.0
2015-04-16 10:30:00,47.75,47.86,47.7,47.85,155400.0,39.3469,39.4375,39.3057,39.4293,155400.0
2015-04-16 10:35:00,47.84,47.9,47.78,47.8,142200.0,39.421,39.4705,39.3716,39.3881,142200.0
2015-04-16 10:40:00,47.79,47.82,47.77,47.82,79600.0,39.3798,39.4045,39.3633,39.4045,79600.0
2015-04-16 10:45:00,47.82,47.87,47.73,47.86,127100.0,39.4045,39.4457,39.3304,39.4375,127100.0
2015-04-16 10:50:00,47.86,47.92,47.77,47.78,114100.0,39.4375,39.4869,39.3633,39.3716,114100.0
2015-04-16 10:55:00,47.77,47.79,47.66,47.7,182200.0,39.3633,39.3798,39.2727,39.3057,182200.0
2015-04-16 11:00:00,47.71,47.75,47.62,47.74,197100.0,39.3139,39.3469,39.2397,39.3386,197100.0
2015-04-16 11:05:00,47.74,47.76,47.55,47.56,243200.0,39.3386,39.3551,39.1821,39.1903,243200.0
2015-04-16 11:10:00,47.55,47.58,47.47,47.54,371700.0,39.1821,39.2068,39.1161,39.1738,371700.0
2015-04-16 11:15:00,47.55,47.72,47.54,47.64,161400.0,39.1821,39.3221,39.1738,39.2562,161400.0
2015-04-16 11:20:00,47.64,47.78,47.63,47.77,169500.0,39.2562,39.3716,39.248,39.3633,169500.0
2015-04-16 11:25:00,47.77,47.84,47.7,47.84,174600.0,39.3633,39.421,39.3057,39.421,174600.0
2015-04-16 11:30:00,47.84,47.93,47.82,47.89,235900.0,39.421,39.4952,39.4045,39.4622,235900.0
2015-04-16 11:35:00,47.9,47.99,47.85,47.87,240100.0,39.4705,39.5446,39.4293,39.4457,240100.0
2015-04-16 11:40:00,47.87,47.87,47.75,47.75,167400.0,39.4457,39.4457,39.3469,39.3469,167400.0
2015-04-16 11:45:00,47.74,47.86,47.74,47.84,151400.0,39.3386,39.4375,39.3386,39.421,151400.0
2015-04-16 11:50:00,47.84,48.0,47.82,47.98,137100.0,39.421,39.5529,39.4045,39.5364,137100.0
2015-04-16 11:55:00,47.98,48.02,47.93,47.94,157400.0,39.5364,39.5693,39.4952,39.5034,157400.0
2015-04-16 12:00:00,47.94,48.0,47.91,48.0,94900.0,39.5034,39.5529,39.4787,39.5529,94900.0
2015-04-16 12:05:00,47.99,48.07,47.98,48.01,160400.0,39.5446,39.6105,39.5364,39.5611,160400.0
2015-04-16 12:10:00,48.02,48.22,48.01,48.2,190300.0,39.5693,39.7341,39.5611,39.7177,190300.0
2015-04-16 12:15:00,48.2,48.3,48.16,48.27,180600.0,39.7177,39.8001,39.6847,39.7753,180600.0
2015-04-16 12:20:00,48.28,48.37,48.13,48.13,187300.0,39.7836,39.8577,39.66,39.66,187300.0
2015-04-16 12:25:00,48.14,48.17,48.1,48.13,99900.0,39.6682,39.6929,39.6353,39.66,99900.0
2015-04-16 12:30:00,48.13,48.13,48.02,48.07,172700.0,39.66,39.66,39.5693,39.6105,172700.0
2015-04-16 12:35:00,48.08,48.14,48.05,48.12,123600.0,39.6188,39.6682,39.5941,39.6517,123600.0
2015-04-16 12:40:00,48.12,48.16,48.08,48.1,163700.0,39.6517,39.6847,39.6188,39.6353,163700.0
2015-04-16 12:45:00,48.1,48.16,48.1,48.13,101300.0,39.6353,39.6847,39.6353,39.66,101300.0
2015-04-16 12:50:00,48.13,48.27,48.11,48.26,129300.0,39.66,39.7753,39.6435,39.7671,129300.0
2015-04-16 12:55:00,48.25,48.28,48.23,48.27,129200.0,39.7589,39.7836,39.7424,39.7753,129200.0
2015-04-16 13:00:00,48.28,48.35,48.21,48.32,125600.0,39.7836,39.8413,39.7259,39.8165,125600.0
2015-04-16 13:05:00,48.32,48.36,48.27,48.36,116300.0,39.8165,39.8495,39.7753,39.8495,116300.0
2015-04-16 13:10:00,48.37,48.41,48.34,48.41,152200.0,39.8577,39.8907,39.833,39.8907,152200.0
2015-04-16 13:15:00,48.4,48.43,48.35,48.42,100200.0,39.8825,39.9072,39.8413,39.8989,100200.0
2015-04-16 13:20:00,48.42,48.55,48.42,48.52,230300.0,39.8989,40.0061,39.8989,39.9813,230300.0
2015-04-16 13:25:00,48.52,48.56,48.47,48.53,108800.0,39.9813,40.0143,39.9401,39.9896,108800.0
2015-04-16 13:30:00,48.52,48.53,48.43,48.49,107100.0,39.9813,39.9896,39.9072,39.9566,107100.0
2015-04-16 13:35:00,48.49,48.59,48.49,48.51,198700.0,39.9566,40.039,39.9566,39.9731,198700.0
2015-04-16 13:40:00,48.51,48.58,48.5,48.56,167300.0,39.9731,40.0308,39.9649,40.0143,167300.0
2015-04-16 13:45:00,48.57,48.68,48.56,48.66,196200.0,40.0225,40.1132,40.0143,40.0967,196200.0
2015-04-16 13:50:00,48.66,48.74,48.63,48.63,242300.0,40.0967,40.1626,40.072,40.072,242300.0
2015-04-16 13:55:00,48.63,48.66,48.54,48.55,153300.0,40.072,40.0967,39.9978,40.0061,153300.0
2015-04-16 14:00:00,48.55,48.56,48.45,48.54,134200.0,40.0061,40.0143,39.9237,39.9978,134200.0
2015-04-16 14:05:00,48.53,48.58,48.45,48.54,217300.0,39.9896,40.0308,39.9237,39.9978,217300.0
2015-04-16 14:10:00,48.54,48.54,48.35,48.36,173700.0,39.9978,39.9978,39.8413,39.8495,173700.0
2015-04-16 14:15:00,48.36,48.39,48.32,48.33,113000.0,39.8495,39.8742,39.8165,39.8248,113000.0
2015-04-16 14:20:00,48.33,48.36,48.27,48.27,169200.0,39.8248,39.8495,39.7753,39.7753,169200.0
2015-04-16 14:25:00,48.27,48.27,48.14,48.19,172700.0,39.7753,39.7753,39.6682,39.7094,172700.0
2015-04-16 14:30:00,48.19,48.26,48.11,48.23,197800.0,39.7094,39.7671,39.6435,39.7424,197800.0
2015-04-16 14:35:00,48.24,48.28,48.15,48.15,130000.0,39.7506,39.7836,39.6765,39.6765,130000.0
2015-04-16 14:40:00,48.14,48.19,48.12,48.18,81600.0,39.6682,39.7094,39.6517,39.7012,81600.0
2015-04-16 14:45:00,48.19,48.22,48.15,48.19,116700.0,39.7094,39.7341,39.6765,39.7094,116700.0
2015-04-16 14:50:00,48.19,48.23,48.17,48.21,135800.0,39.7094,39.7424,39.6929,39.7259,135800.0
2015-04-16 14:55:00,48.22,48.24,48.13,48.14,116500.0,39.7341,39.7506,39.66,39.6682,116500.0
2015-04-16 15:00:00,48.14,48.14,48.0,48.03,132300.0,39.6682,39.6682,39.5529,39.5776,132300.0
2015-04-16 15:05:00,48.04,48.04,47.98,47.98,104700.0,39.5858,39.5858,39.5364,39.5364,104700.0
2015-04-16 15:10:00,47.99,48.07,47.92,47.95,138600.0,39.5446,39.6105,39.4869,39.5117,138600.0
2015-04-16 15:15:00,47.94,47.94,47.83,47.86,144100.0,39.5034,39.5034,39.4128,39.4375,144100.0
2015-04-16 15:20:00,47.86,47.88,47.81,47.84,127400.0,39.4375,39.454,39.3963,39.421,127400.0
2015-04-16 15:25:00,47.83,47.84,47.75,47.78,169500.0,39.4128,39.421,39.3469,39.3716,169500.0
2015-04-16 15:30:00,47.78,47.9,47.78,47.87,170200.0,39.3716,39.4705,39.3716,39.4457,170200.0
2015-04-16 15:35:00,47.88,47.98,47.88,47.94,197600.0,39.454,39.5364,39.454,39.5034,197600.0
2015-04-16 15:40:00,47.94,47.94,47.88,47.91,175300.0,39.5034,39.5034,39.454,39.4787,175300.0
2015-04-16 15:45:00,47.91,47.91,47.81,47.82,219700.0,39.4787,39.4787,39.3963,39.4045,219700.0
2015-04-16 15:50:00,47.82,47.86,47.81,47.85,340500.0,39.4045,39.4375,39.3963,39.4293,340500.0
2015-04-16 15:55:00,47.85,47.87,47.79,47.83,655900.0,39.4293,39.4457,39.3798,39.4128,655900.0
2015-04-17 09:30:00,47.52,47.66,47.4,47.43,809900.0,39.1573,39.2727,39.0584,39.0832,809900.0
2015-04-17 09:35:00,47.44,47.5,47.21,47.48,486000.0,39.0914,39.1409,38.9019,39.1244,486000.0
2015-04-17 09:40:00,47.48,47.66,47.47,47.63,384000.0,39.1244,39.2727,39.1161,39.248,384000.0
2015-04-17 09:45:00,47.64,47.64,47.3,47.32,391900.0,39.2562,39.2562,38.976,38.9925,391900.0
2015-04-17 09:50:00,47.32,47.41,47.28,47.33,234400.0,38.9925,39.0667,38.9596,39.0008,234400.0
2015-04-17 09:55:00,47.32,47.36,47.19,47.22,360400.0,38.9925,39.0255,38.8854,38.9101,360400.0
2015-04-17 10:00:00,47.22,47.31,47.12,47.13,266700.0,38.9101,38.9843,38.8277,38.836,266700.0
2015-04-17 10:05:00,47.13,47.18,46.9,46.98,309200.0,38.836,38.8772,38.6464,38.7124,309200.0
2015-04-17 10:10:00,46.98,46.98,46.79,46.84,234400.0,38.7124,38.7124,38.5558,38.597,234400.0
2015-04-17 10:15:00,46.85,47.06,46.75,46.98,295200.0,38.6052,38.7783,38.5228,38.7124,295200.0
2015-04-17 10:20:00,46.98,47.04,46.92,46.94,303800.0,38.7124,38.7618,38.6629,38.6794,303800.0
2015-04-17 10:25:00,46.95,46.96,46.86,46.91,150200.0,38.6876,38.6959,38.6135,38.6547,150200.0
2015-04-17 10:30:00,46.91,47.01,46.91,46.97,140500.0,38.6547,38.7371,38.6547,38.7041,140500.0
2015-04-17 10:35:00,46.97,47.17,46.97,47.15,244300.0,38.7041,38.8689,38.7041,38.8524,244300.0
2015-04-17 10:40:00,47.15,47.3,47.13,47.29,206800.0,38.8524,38.976,38.836,38.9678,206800.0
2015-04-17 10:45:00,47.3,47.32,47.17,47.21,114000.0,38.976,38.9925,38.8689,38.9019,114000.0
2015-04-17 10:50:00,47.2,47.22,47.13,47.16,155500.0,38.8936,38.9101,38.836,38.8607,155500.0
2015-04-17 10:55:00,47.15,47.16,47.01,47.03,116000.0,38.8524,38.8607,38.7371,38.7536,116000.0
2015-04-17 11:00:00,47.02,47.04,46.9,46.92,135900.0,38.7453,38.7618,38.6464,38.6629,135900.0
2015-04-17 11:05:00,46.92,46.99,46.89,46.99,113800.0,38.6629,38.7206,38.6382,38.7206,113800.0
2015-04-17 11:10:00,46.99,47.09,46.99,47.04,116200.0,38.7206,38.803,38.7206,38.7618,116200.0
2015-04-17 11:15:00,47.05,47.09,47.0,47.01,127700.0,38.77,38.803,38.7288,38.7371,127700.0
2015-04-17 11:20:00,47.01,47.1,47.01,47.1,155000.0,38.7371,38.8112,38.7371,38.8112,155000.0
2015-04-17 11:25:00,47.09,47.12,47.06,47.08,114200.0,38.803,38.8277,38.7783,38.7948,114200.0
2015-04-17 11:30:00,47.08,47.28,47.08,47.27,95300.0,38.7948,38.9596,38.7948,38.9513,95300.0
2015-04-17 11:35:00,47.27,47.28,47.0,47.07,183400.0,38.9513,38.9596,38.7288,38.7865,183400.0
2015-04-17 11:40:00,47.07,47.09,46.98,47.0,155900.0,38.7865,38.803,38.7124,38.7288,155900.0
2015-04-17 11:45:00,47.0,47.02,46.99,47.01,127700.0,38.7288,38.7453,38.7206,38.7371,127700.0
2015-04-17 11:50:00,47.02,47.06,47.01,47.05,66200.0,38.7453,38.7783,38.7371,38.77,66200.0
2015-04-17 11:55:00,47.05,47.13,47.04,47.07,110500.0,38.77,38.836,38.7618,38.7865,110500.0
2015-04-17 12:00:00,47.07,47.11,46.98,46.98,214400.0,38.7865,38.8195,38.7124,38.7124,214400.0
2015-04-17 12:05:00,46.98,46.98,46.8,46.91,273400.0,38.7124,38.7124,38.564,38.6547,273400.0
2015-04-17 12:10:00,46.91,46.92,46.7,46.77,227500.0,38.6547,38.6629,38.4816,38.5393,227500.0
2015-04-17 12:15:00,46.78,46.89,46.7,46.73,180000.0,38.5476,38.6382,38.4816,38.5064,180000.0
2015-04-17 12:20:00,46.74,46.79,46.55,46.55,334800.0,38.5146,38.5558,38.358,38.358,334800.0
2015-04-17 12:25:00,46.55,46.64,46.48,46.58,369400.0,38.358,38.4322,38.3004,38.3828,369400.0
2015-04-17 12:30:00,46.59,46.91,46.57,46.86,207000.0,38.391,38.6547,38.3745,38.6135,207000.0
2015-04-17 12:35:00,46.86,46.9,46.75,46.76,124200.0,38.6135,38.6464,38.5228,38.5311,124200.0
2015-04-17 12:40:00,46.77,46.84,46.72,46.77,77300.0,38.5393,38.597,38.4981,38.5393,77300.0
2015-04-17 12:45:00,46.77,46.81,46.7,46.8,148100.0,38.5393,38.5723,38.4816,38.564,148100.0
2015-04-17 12:50:00,46.79,46.8,46.69,46.71,97500.0,38.5558,38.564,38.4734,38.4899,97500.0
2015-04-17 12:55:00,46.7,46.78,46.69,46.78,123400.0,38.4816,38.5476,38.4734,38.5476,123400.0
2015-04-17 13:00:00,46.77,46.89,46.75,46.89,102200.0,38.5393,38.6382,38.5228,38.6382,102200.0
2015-04-17 13:05:00,46.89,46.93,46.86,46.86,88000.0,38.6382,38.6712,38.6135,38.6135,88000.0
2015-04-17 13:10:00,46.86,46.9,46.81,46.83,127800.0,38.6135,38.6464,38.5723,38.5888,127800.0
2015-04-17 13:15:00,46.83,46.89,46.75,46.8,105100.0,38.5888,38.6382,38.5228,38.564,105100.0
2015-04-17 13:20:00,46.8,46.89,46.76,46.85,187100.0,38.564,38.6382,38.5311,38.6052,187100.0
2015-04-17 13:25:00,46.85,46.86,46.77,46.81,157400.0,38.6052,38.6135,38.5393,38.5723,157400.0
2015-04-17 13:30:00,46.8,46.82,46.7,46.72,114700.0,38.564,38.5805,38.4816,38.4981,114700.0
2015-04-17 13:35:00,46.72,46.72,46.61,46.65,158600.0,38.4981,38.4981,38.4075,38.4404,158600.0
2015-04-17 13:40:00,46.65,46.74,46.59,46.71,126300.0,38.4404,38.5146,38.391,38.4899,126300.0
2015-04-17 13:45:00,46.71,46.78,46.68,46.74,59100.0,38.4899,38.5476,38.4652,38.5146,59100.0
2015-04-17 13:50:00,46.74,46.74,46.6,46.61,142400.0,38.5146,38.5146,38.3992,38.4075,142400.0
2015-04-17 13:55:00,46.6,46.62,46.52,46.61,170500.0,38.3992,38.4157,38.3333,38.4075,170500.0
2015-04-17 14:00:00,46.6,46.62,46.51,46.52,181300.0,38.3992,38.4157,38.3251,38.3333,181300.0
2015-04-17 14:05:00,46.52,46.55,46.45,46.46,466800.0,38.3333,38.358,38.2756,38.2839,466800.0
2015-04-17 14:10:00,46.45,46.48,46.38,46.47,345800.0,38.2756,38.3004,38.218,38.2921,345800.0
2015-04-17 14:15:00,46.46,46.54,46.45,46.52,300000.0,38.2839,38.3498,38.2756,38.3333,300000.0
2015-04-17 14:20:00,46.52,46.52,46.43,46.47,259700.0,38.3333,38.3333,38.2592,38.2921,259700.0
2015-04-17 14:25:00,46.47,46.48,46.43,46.46,76900.0,38.2921,38.3004,38.2592,38.2839,76900.0
2015-04-17 14:30:00,46.47,46.63,46.45,46.62,208800.0,38.2921,38.424,38.2756,38.4157,208800.0
2015-04-17 14:35:00,46.63,46.88,46.6,46.79,204700.0,38.424,38.63,38.3992,38.5558,204700.0
2015-04-17 14:40:00,46.8,46.8,46.73,46.76,173200.0,38.564,38.564,38.5064,38.5311,173200.0
2015-04-17 14:45:00,46.76,46.78,46.64,46.64,133200.0,38.5311,38.5476,38.4322,38.4322,133200.0
2015-04-17 14:50:00,46.64,46.67,46.53,46.55,119800.0,38.4322,38.4569,38.3416,38.358,119800.0
2015-04-17 14:55:00,46.54,46.61,46.53,46.61,146800.0,38.3498,38.4075,38.3416,38.4075,146800.0
2015-04-17 15:00:00,46.61,46.68,46.59,46.65,212600.0,38.4075,38.4652,38.391,38.4404,212600.0
2015-04-17 15:05:00,46.64,46.65,46.51,46.53,134900.0,38.4322,38.4404,38.3251,38.3416,134900.0
2015-04-17 15:10:00,46.52,46.6,46.51,46.55,209500.0,38.3333,38.3992,38.3251,38.358,209500.0
2015-04-17 15:15:00,46.56,46.58,46.52,46.54,158300.0,38.3663,38.3828,38.3333,38.3498,158300.0
2015-04-17 15:20:00,46.54,46.56,46.48,46.52,190500.0,38.3498,38.3663,38.3004,38.3333,190500.0
2015-04-17 15:25:00,46.52,46.6,46.51,46.59,171600.0,38.3333,38.3992,38.3251,38.391,171600.0
2015-04-17 15:30:00,46.59,46.77,46.59,46.77,200600.0,38.391,38.5393,38.391,38.5393,200600.0
2015-04-17 15:35:00,46.77,46.81,46.68,46.78,268900.0,38.5393,38.5723,38.4652,38.5476,268900.0
2015-04-17 15:40:00,46.78,46.79,46.7,46.72,238000.0,38.5476,38.5558,38.4816,38.4981,238000.0
2015-04-17 15:45:00,46.72,46.75,46.65,46.68,309100.0,38.4981,38.5228,38.4404,38.4652,309100.0
2015-04-17 15:50:00,46.68,46.69,46.65,46.66,244000.0,38.4652,38.4734,38.4404,38.4487,244000.0
2015-04-17 15:55:00,46.66,46.85,46.65,46.84,1132600.0,38.4487,38.6052,38.4404,38.597,1132600.0
2015-04-20 09:30:00,46.87,47.57,46.72,47.56,708600.0,38.6217,39.1985,38.4981,39.1903,708600.0
2015-04-20 09:35:00,47.56,47.97,47.55,47.86,980300.0,39.1903,39.5281,39.1821,39.4375,980300.0
2015-04-20 09:40:00,47.84,48.22,47.83,48.03,929700.0,39.421,39.7341,39.4128,39.5776,929700.0
2015-04-20 09:45:00,48.01,48.03,47.65,47.73,603600.0,39.5611,39.5776,39.2645,39.3304,603600.0
2015-04-20 09:50:00,47.72,48.01,47.69,47.89,566100.0,39.3221,39.5611,39.2974,39.4622,566100.0
2015-04-20 09:55:00,47.89,48.2,47.85,48.19,425300.0,39.4622,39.7177,39.4293,39.7094,425300.0
2015-04-20 10:00:00,48.19,48.66,48.18,48.52,1152900.0,39.7094,40.0967,39.7012,39.9813,1152900.0
2015-04-20 10:05:00,48.52,48.93,48.51,48.84,911200.0,39.9813,40.3192,39.9731,40.245,911200.0
2015-04-20 10:10:00,48.84,48.89,48.72,48.83,586700.0,40.245,40.2862,40.1462,40.2368,586700.0
2015-04-20 10:15:00,48.84,48.86,48.59,48.6,411900.0,40.245,40.2615,40.039,40.0473,411900.0
2015-04-20 10:20:00,48.6,48.68,48.52,48.6,334800.0,40.0473,40.1132,39.9813,40.0473,334800.0
2015-04-20 10:25:00,48.59,48.67,48.43,48.44,236100.0,40.039,40.105,39.9072,39.9154,236100.0
2015-04-20 10:30:00,48.44,48.6,48.43,48.55,374000.0,39.9154,40.0473,39.9072,40.0061,374000.0
2015-04-20 10:35:00,48.56,48.67,48.54,48.66,424400.0,40.0143,40.105,39.9978,40.0967,424400.0
2015-04-20 10:40:00,48.66,48.73,48.62,48.72,327800.0,40.0967,40.1544,40.0638,40.1462,327800.0
2015-04-20 10:45:00,48.72,48.74,48.55,48.6,251500.0,40.1462,40.1626,40.0061,40.0473,251500.0
2015-04-20 10:50:00,48.59,48.6,48.4,48.54,226300.0,40.039,40.0473,39.8825,39.9978,226300.0
2015-04-20 10:55:00,48.54,48.68,48.49,48.68,249900.0,39.9978,40.1132,39.9566,40.1132,249900.0
2015-04-20 11:00:00,48.67,48.86,48.65,48.85,418400.0,40.105,40.2615,40.0885,40.2533,418400.0
2015-04-20 11:05:00,48.85,48.9,48.72,48.72,248800.0,40.2533,40.2945,40.1462,40.1462,248800.0
2015-04-20 11:10:00,48.71,48.79,48.68,48.75,159400.0,40.1379,40.2038,40.1132,40.1709,159400.0
2015-04-20 11:15:00,48.76,48.85,48.7,48.84,175300.0,40.1791,40.2533,40.1297,40.245,175300.0
2015-04-20 11:20:00,48.85,48.89,48.67,48.68,278200.0,40.2533,40.2862,40.105,40.1132,278200.0
2015-04-20 11:25:00,48.69,48.7,48.5,48.55,249100.0,40.1214,40.1297,39.9649,40.0061,249100.0
2015-04-20 11:30:00,48.56,48.56,48.5,48.53,117800.0,40.0143,40.0143,39.9649,39.9896,117800.0
2015-04-20 11:35:00,48.52,48.55,48.45,48.52,184800.0,39.9813,40.0061,39.9237,39.9813,184800.0
2015-04-20 11:40:00,48.52,48.55,48.45,48.52,135300.0,39.9813,40.0061,39.9237,39.9813,135300.0
2015-04-20 11:45:00,48.52,48.62,48.51,48.6,125900.0,39.9813,40.0638,39.9731,40.0473,125900.0
2015-04-20 11:50:00,48.6,48.63,48.53,48.53,141400.0,40.0473,40.072,39.9896,39.9896,141400.0
2015-04-20 11:55:00,48.52,48.57,48.42,48.43,94100.0,39.9813,40.0225,39.8989,39.9072,94100.0
2015-04-20 12:00:00,48.43,48.47,48.41,48.43,117000.0,39.9072,39.9401,39.8907,39.9072,117000.0
2015-04-20 12:05:00,48.43,48.51,48.41,48.5,211600.0,39.9072,39.9731,39.8907,39.9649,211600.0
2015-04-20 12:10:00,48.5,48.52,48.47,48.48,116600.0,39.9649,39.9813,39.9401,39.9484,116600.0
2015-04-20 12:15:00,48.48,48.52,48.47,48.48,91700.0,39.9484,39.9813,39.9401,39.9484,91700.0
2015-04-20 12:20:00,48.47,48.48,48.32,48.35,261200.0,39.9401,39.9484,39.8165,39.8413,261200.0
2015-04-20 12:25:00,48.36,48.43,48.34,48.38,115700.0,39.8495,39.9072,39.833,39.866,115700.0
2015-04-20 12:30:00,48.38,48.39,48.28,48.3,127400.0,39.866,39.8742,39.7836,39.8001,127400.0
2015-04-20 12:35:00,48.3,48.4,48.28,48.39,72700.0,39.8001,39.8825,39.7836,39.8742,72700.0
2015-04-20 12:40:00,48.39,48.43,48.38,48.41,52800.0,39.8742,39.9072,39.866,39.8907,52800.0
2015-04-20 12:45:00,48.42,48.47,48.41,48.43,114900.0,39.8989,39.9401,39.8907,39.9072,114900.0
2015-04-20 12:50:00,48.43,48.46,48.42,48.44,112800.0,39.9072,39.9319,39.8989,39.9154,112800.0
2015-04-20 12:55:00,48.44,48.45,48.37,48.38,84700.0,39.9154,39.9237,39.8577,39.866,84700.0
2015-04-20 13:00:00,48.39,48.45,48.36,48.43,152100.0,39.8742,39.9237,39.8495,39.9072,152100.0
2015-04-20 13:05:00,48.44,48.45,48.31,48.31,101600.0,39.9154,39.9237,39.8083,39.8083,101600.0
2015-04-20 13:10:00,48.33,48.34,48.29,48.31,94000.0,39.8248,39.833,39.7918,39.8083,94000.0
2015-04-20 13:15:00,48.31,48.34,48.25,48.27,80400.0,39.8083,39.833,39.7589,39.7753,80400.0
2015-04-20 13:20:00,48.26,48.27,48.16,48.2,138000.0,39.7671,39.7753,39.6847,39.7177,138000.0
2015-04-20 13:25:00,48.19,48.28,48.18,48.26,87900.0,39.7094,39.7836,39.7012,39.7671,87900.0
2015-04-20 13:30:00,48.27,48.33,48.25,48.3,97800.0,39.7753,39.8248,39.7589,39.8001,97800.0
2015-04-20 13:35:00,48.31,48.31,48.23,48.27,128600.0,39.8083,39.8083,39.7424,39.7753,128600.0
2015-04-20 13:40:00,48.28,48.37,48.26,48.32,98400.0,39.7836,39.8577,39.7671,39.8165,98400.0
2015-04-20 13:45:00,48.31,48.33,48.23,48.23,64100.0,39.8083,39.8248,39.7424,39.7424,64100.0
2015-04-20 13:50:00,48.23,48.4,48.23,48.4,104500.0,39.7424,39.8825,39.7424,39.8825,104500.0
2015-04-20 13:55:00,48.4,48.45,48.13,48.16,179400.0,39.8825,39.9237,39.66,39.6847,179400.0
2015-04-20 14:00:00,48.16,48.21,48.12,48.12,76600.0,39.6847,39.7259,39.6517,39.6517,76600.0
2015-04-20 14:05:00,48.12,48.13,48.0,48.02,214500.0,39.6517,39.66,39.5529,39.5693,214500.0
2015-04-20 14:10:00,48.02,48.08,48.0,48.07,134400.0,39.5693,39.6188,39.5529,39.6105,134400.0
2015-04-20 14:15:00,48.06,48.11,48.05,48.08,121200.0,39.6023,39.6435,39.5941,39.6188,121200.0
2015-04-20 14:20:00,48.09,48.25,48.02,48.21,2274100.0,39.627,39.7589,39.5693,39.7259,2274100.0
2015-04-20 14:25:00,48.21,48.26,48.19,48.2,109500.0,39.7259,39.7671,39.7094,39.7177,109500.0
2015-04-20 14:30:00,48.21,48.23,48.09,48.09,72200.0,39.7259,39.7424,39.627,39.627,72200.0
2015-04-20 14:35:00,48.1,48.1,47.97,47.97,179800.0,39.6353,39.6353,39.5281,39.5281,179800.0
2015-04-20 14:40:00,48.0,48.0,47.86,47.89,158300.0,39.5529,39.5529,39.4375,39.4622,158300.0
2015-04-20 14:45:00,47.88,47.99,47.85,47.98,121300.0,39.454,39.5446,39.4293,39.5364,121300.0
2015-04-20 14:50:00,47.99,48.0,47.87,47.88,85000.0,39.5446,39.5529,39.4457,39.454,85000.0
2015-04-20 14:55:00,47.87,47.98,47.87,47.96,77500.0,39.4457,39.5364,39.4457,39.5199,77500.0
2015-04-20 15:00:00,47.97,48.04,47.97,48.0,225300.0,39.5281,39.5858,39.5281,39.5529,225300.0
2015-04-20 15:05:00,48.0,48.09,47.99,48.07,174700.0,39.5529,39.627,39.5446,39.6105,174700.0
2015-04-20 15:10:00,48.08,48.18,48.06,48.12,261200.0,39.6188,39.7012,39.6023,39.6517,261200.0
2015-04-20 15:15:00,48.12,48.17,48.09,48.14,175700.0,39.6517,39.6929,39.627,39.6682,175700.0
2015-04-20 15:20:00,48.14,48.15,48.04,48.07,166600.0,39.6682,39.6765,39.5858,39.6105,166600.0
2015-04-20 15:25:00,48.07,48.07,47.96,48.06,148500.0,39.6105,39.6105,39.5199,39.6023,148500.0
2015-04-20 15:30:00,48.05,48.13,48.03,48.05,169600.0,39.5941,39.66,39.5776,39.5941,169600.0
2015-04-20 15:35:00,48.05,48.05,47.87,47.87,201100.0,39.5941,39.5941,39.4457,39.4457,201100.0
2015-04-20 15:40:00,47.87,48.04,47.87,47.92,292100.0,39.4457,39.5858,39.4457,39.4869,292100.0
2015-04-20 15:45:00,47.92,47.96,47.9,47.91,354400.0,39.4869,39.5199,39.4705,39.4787,354400.0
2015-04-20 15:50:00,47.91,48.0,47.9,47.94,501100.0,39.4787,39.5529,39.4705,39.5034,501100.0
2015-04-20 15:55:00,47.95,47.95,47.83,47.86,575800.0,39.5117,39.5117,39.4128,39.4375,575800.0
2015-04-21 09:30:00,47.72,47.89,47.62,47.81,555500.0,39.3221,39.4622,39.2397,39.3963,555500.0
2015-04-21 09:35:00,47.8,47.82,47.4,47.56,546900.0,39.3881,39.4045,39.0584,39.1903,546900.0
2015-04-21 09:40:00,47.55,47.72,47.38,47.72,362700.0,39.1821,39.3221,39.042,39.3221,362700.0
2015-04-21 09:45:00,47.71,47.83,47.48,47.52,252800.0,39.3139,39.4128,39.1244,39.1573,252800.0
2015-04-21 09:50:00,47.51,47.66,47.5,47.53,199200.0,39.1491,39.2727,39.1409,39.1656,199200.0
2015-04-21 09:55:00,47.54,47.64,47.45,47.63,274300.0,39.1738,39.2562,39.0996,39.248,274300.0
2015-04-21 10:00:00,47.63,47.69,47.44,47.48,249000.0,39.248,39.2974,39.0914,39.1244,249000.0
2015-04-21 10:05:00,47.48,47.56,47.38,47.54,153900.0,39.1244,39.1903,39.042,39.1738,153900.0
2015-04-21 10:10:00,47.55,47.63,47.34,47.39,315300.0,39.1821,39.248,39.009,39.0502,315300.0
2015-04-21 10:15:00,47.39,47.56,47.38,47.47,195000.0,39.0502,39.1903,39.042,39.1161,195000.0
2015-04-21 10:20:00,47.48,47.57,47.42,47.44,127300.0,39.1244,39.1985,39.0749,39.0914,127300.0
2015-04-21 10:25:00,47.45,47.53,47.42,47.46,135900.0,39.0996,39.1656,39.0749,39.1079,135900.0
2015-04-21 10:30:00,47.45,47.56,47.4,47.53,188100.0,39.0996,39.1903,39.0584,39.1656,188100.0
2015-04-21 10:35:00,47.53,47.66,47.52,47.66,170500.0,39.1656,39.2727,39.1573,39.2727,170500.0
2015-04-21 10:40:00,47.66,47.68,47.51,47.56,199000.0,39.2727,39.2892,39.1491,39.1903,199000.0
2015-04-21 10:45:00,47.55,47.64,47.53,47.56,130500.0,39.1821,39.2562,39.1656,39.1903,130500.0
2015-04-21 10:50:00,47.56,47.59,47.52,47.57,83800.0,39.1903,39.215,39.1573,39.1985,83800.0
2015-04-21 10:55:00,47.57,47.57,47.35,47.39,356700.0,39.1985,39.1985,39.0172,39.0502,356700.0
2015-04-21 11:00:00,47.39,47.41,47.33,47.38,131800.0,39.0502,39.0667,39.0008,39.042,131800.0
2015-04-21 11:05:00,47.39,47.4,47.25,47.26,190800.0,39.0502,39.0584,38.9348,38.9431,190800.0
2015-04-21 11:10:00,47.26,47.33,47.23,47.32,159900.0,38.9431,39.0008,38.9184,38.9925,159900.0
2015-04-21 11:15:00,47.33,47.35,47.27,47.28,103300.0,39.0008,39.0172,38.9513,38.9596,103300.0
2015-04-21 11:20:00,47.27,47.38,47.27,47.32,147400.0,38.9513,39.042,38.9513,38.9925,147400.0
2015-04-21 11:25:00,47.31,47.34,47.25,47.33,163400.0,38.9843,39.009,38.9348,39.0008,163400.0
2015-04-21 11:30:00,47.32,47.34,47.09,47.15,182500.0,38.9925,39.009,38.803,38.8524,182500.0
2015-04-21 11:35:00,47.15,47.3,47.15,47.25,179400.0,38.8524,38.976,38.8524,38.9348,179400.0
2015-04-21 11:40:00,47.25,47.32,47.24,47.28,149000.0,38.9348,38.9925,38.9266,38.9596,149000.0
2015-04-21 11:45:00,47.27,47.27,47.12,47.17,142000.0,38.9513,38.9513,38.8277,38.8689,142000.0
2015-04-21 11:50:00,47.17,47.24,47.11,47.14,102100.0,38.8689,38.9266,38.8195,38.8442,102100.0
2015-04-21 11:55:00,47.14,47.2,47.12,47.16,90900.0,38.8442,38.8936,38.8277,38.8607,90900.0
2015-04-21 12:00:00,47.16,47.19,47.02,47.07,151400.0,38.8607,38.8854,38.7453,38.7865,151400.0
2015-04-21 12:05:00,47.07,47.14,47.06,47.1,155700.0,38.7865,38.8442,38.7783,38.8112,155700.0
2015-04-21 12:10:00,47.1,47.14,47.04,47.05,158100.0,38.8112,38.8442,38.7618,38.77,158100.0
2015-04-21 12:15:00,47.05,47.14,47.04,47.11,127200.0,38.77,38.8442,38.7618,38.8195,127200.0
2015-04-21 12:20:00,47.12,47.12,47.06,47.07,97400.0,38.8277,38.8277,38.7783,38.7865,97400.0
2015-04-21 12:25:00,47.08,47.09,47.02,47.03,96300.0,38.7948,38.803,38.7453,38.7536,96300.0
2015-04-21 12:30:00,47.03,47.12,47.01,47.11,120400.0,38.7536,38.8277,38.7371,38.8195,120400.0
2015-04-21 12:35:00,47.1,47.11,47.04,47.11,128400.0,38.8112,38.8195,38.7618,38.8195,128400.0
2015-04-21 12:40:00,47.1,47.11,47.02,47.02,110500.0,38.8112,38.8195,38.7453,38.7453,110500.0
2015-04-21 12:45:00,47.03,47.13,47.02,47.08,142700.0,38.7536,38.836,38.7453,38.7948,142700.0
2015-04-21 12:50:00,47.07,47.15,47.06,47.13,142300.0,38.7865,38.8524,38.7783,38.836,142300.0
2015-04-21 12:55:00,47.14,47.16,47.03,47.04,112900.0,38.8442,38.8607,38.7536,38.7618,112900.0
2015-04-21 13:00:00,47.04,47.05,47.0,47.01,140200.0,38.7618,38.77,38.7288,38.7371,140200.0
2015-04-21 13:05:00,47.02,47.08,47.02,47.06,93400.0,38.7453,38.7948,38.7453,38.7783,93400.0
2015-04-21 13:10:00,47.06,47.13,47.0,47.13,140600.0,38.7783,38.836,38.7288,38.836,140600.0
2015-04-21 13:15:00,47.13,47.14,47.04,47.07,76500.0,38.836,38.8442,38.7618,38.7865,76500.0
2015-04-21 13:20:00,47.07,47.09,47.01,47.03,150700.0,38.7865,38.803,38.7371,38.7536,150700.0
2015-04-21 13:25:00,47.02,47.03,46.93,46.94,148300.0,38.7453,38.7536,38.6712,38.6794,148300.0
2015-04-21 13:30:00,46.94,46.97,46.92,46.95,60000.0,38.6794,38.7041,38.6629,38.6876,60000.0
2015-04-21 13:35:00,46.95,46.95,46.81,46.82,95500.0,38.6876,38.6876,38.5723,38.5805,95500.0
2015-04-21 13:40:00,46.82,46.9,46.81,46.9,65900.0,38.5805,38.6464,38.5723,38.6464,65900.0
2015-04-21 13:45:00,46.9,46.9,46.81,46.86,106500.0,38.6464,38.6464,38.5723,38.6135,106500.0
2015-04-21 13:50:00,46.86,46.86,46.78,46.78,65000.0,38.6135,38.6135,38.5476,38.5476,65000.0
2015-04-21 13:55:00,46.79,46.8,46.74,46.76,115700.0,38.5558,38.564,38.5146,38.5311,115700.0
2015-04-21 14:00:00,46.75,46.77,46.69,46.72,209100.0,38.5228,38.5393,38.4734,38.4981,209100.0
2015-04-21 14:05:00,46.72,46.73,46.61,46.7,158500.0,38.4981,38.5064,38.4075,38.4816,158500.0
2015-04-21 14:10:00,46.7,46.79,46.67,46.78,132500.0,38.4816,38.5558,38.4569,38.5476,132500.0
2015-04-21 14:15:00,46.78,46.84,46.75,46.79,103000.0,38.5476,38.597,38.5228,38.5558,103000.0
2015-04-21 14:20:00,46.79,46.91,46.78,46.89,111100.0,38.5558,38.6547,38.5476,38.6382,111100.0
2015-04-21 14:25:00,46.9,47.04,46.88,47.04,160000.0,38.6464,38.7618,38.63,38.7618,160000.0
2015-04-21 14:30:00,47.04,47.05,46.94,46.94,94000.0,38.7618,38.77,38.6794,38.6794,94000.0
2015-04-21 14:35:00,46.95,46.95,46.86,46.86,105700.0,38.6876,38.6876,38.6135,38.6135,105700.0
2015-04-21 14:40:00,46.87,46.89,46.77,46.77,127800.0,38.6217,38.6382,38.5393,38.5393,127800.0
2015-04-21 14:45:00,46.77,46.8,46.71,46.78,127500.0,38.5393,38.564,38.4899,38.5476,127500.0
2015-04-21 14:50:00,46.78,46.79,46.71,46.71,93000.0,38.5476,38.5558,38.4899,38.4899,93000.0
2015-04-21 14:55:00,46.72,46.78,46.68,46.77,144200.0,38.4981,38.5476,38.4652,38.5393,144200.0
2015-04-21 15:00:00,46.78,46.82,46.74,46.75,149400.0,38.5476,38.5805,38.5146,38.5228,149400.0
2015-04-21 15:05:00,46.75,46.86,46.73,46.86,133700.0,38.5228,38.6135,38.5064,38.6135,133700.0
2015-04-21 15:10:00,46.85,46.93,46.84,46.88,113700.0,38.6052,38.6712,38.597,38.63,113700.0
2015-04-21 15:15:00,46.88,46.94,46.87,46.94,119800.0,38.63,38.6794,38.6217,38.6794,119800.0
2015-04-21 15:20:00,46.94,46.99,46.91,46.97,134700.0,38.6794,38.7206,38.6547,38.7041,134700.0
2015-04-21 15:25:00,46.97,46.98,46.89,46.9,124900.0,38.7041,38.7124,38.6382,38.6464,124900.0
2015-04-21 15:30:00,46.9,46.98,46.85,46.98,178400.0,38.6464,38.7124,38.6052,38.7124,178400.0
2015-04-21 15:35:00,46.98,46.98,46.93,46.96,173600.0,38.7124,38.7124,38.6712,38.6959,173600.0
2015-04-21 15:40:00,46.96,46.99,46.9,46.92,202800.0,38.6959,38.7206,38.6464,38.6629,202800.0
2015-04-21 15:45:00,46.91,47.01,46.9,47.01,263000.0,38.6547,38.7371,38.6464,38.7371,263000.0
2015-04-21 15:50:00,47.01,47.05,46.98,47.05,378600.0,38.7371,38.77,38.7124,38.77,378600.0
2015-04-21 15:55:00,47.04,47.09,47.03,47.08,655600.0,38.7618,38.803,38.7536,38.7948,655600.0
2015-04-22 09:30:00,47.35,47.39,46.91,46.98,354500.0,39.0172,39.0502,38.6547,38.7124,354500.0
2015-04-22 09:35:00,46.98,47.32,46.82,47.32,322800.0,38.7124,38.9925,38.5805,38.9925,322800.0
2015-04-22 09:40:00,47.33,47.46,47.2,47.25,353100.0,39.0008,39.1079,38.8936,38.9348,353100.0
2015-04-22 09:45:00,47.26,47.31,47.12,47.16,218100.0,38.9431,38.9843,38.8277,38.8607,218100.0
2015-04-22 09:50:00,47.16,47.22,47.04,47.15,248400.0,38.8607,38.9101,38.7618,38.8524,248400.0
2015-04-22 09:55:00,47.14,47.15,46.96,47.04,87500.0,38.8442,38.8524,38.6959,38.7618,87500.0
2015-04-22 10:00:00,47.04,47.12,46.82,46.92,172800.0,38.7618,38.8277,38.5805,38.6629,172800.0
2015-04-22 10:05:00,46.91,46.92,46.76,46.84,141500.0,38.6547,38.6629,38.5311,38.597,141500.0
2015-04-22 10:10:00,46.84,46.91,46.8,46.88,142900.0,38.597,38.6547,38.564,38.63,142900.0
2015-04-22 10:15:00,46.88,46.91,46.8,46.8,101600.0,38.63,38.6547,38.564,38.564,101600.0
2015-04-22 10:20:00,46.8,47.0,46.78,46.97,126500.0,38.564,38.7288,38.5476,38.7041,126500.0
2015-04-22 10:25:00,46.97,47.0,46.87,46.99,79600.0,38.7041,38.7288,38.6217,38.7206,79600.0
2015-04-22 10:30:00,46.99,47.27,46.99,47.09,424900.0,38.7206,38.9513,38.7206,38.803,424900.0
2015-04-22 10:35:00,47.09,47.13,47.04,47.11,129900.0,38.803,38.836,38.7618,38.8195,129900.0
2015-04-22 10:40:00,47.1,47.33,47.07,47.33,225200.0,38.8112,39.0008,38.7865,39.0008,225200.0
2015-04-22 10:45:00,47.33,47.41,47.28,47.33,405400.0,39.0008,39.0667,38.9596,39.0008,405400.0
2015-04-22 10:50:00,47.33,47.36,47.25,47.31,290700.0,39.0008,39.0255,38.9348,38.9843,290700.0
2015-04-22 10:55:00,47.32,47.5,47.27,47.49,512000.0,38.9925,39.1409,38.9513,39.1326,512000.0
2015-04-22 11:00:00,47.49,47.55,47.4,47.48,279800.0,39.1326,39.1821,39.0584,39.1244,279800.0
2015-04-22 11:05:00,47.48,47.48,47.33,47.34,359700.0,39.1244,39.1244,39.0008,39.009,359700.0
2015-04-22 11:10:00,47.33,47.36,47.21,47.25,121200.0,39.0008,39.0255,38.9019,38.9348,121200.0
2015-04-22 11:15:00,47.25,47.29,47.11,47.23,102600.0,38.9348,38.9678,38.8195,38.9184,102600.0
2015-04-22 11:20:00,47.24,47.25,47.17,47.23,120500.0,38.9266,38.9348,38.8689,38.9184,120500.0
2015-04-22 11:25:00,47.24,47.37,47.2,47.34,95700.0,38.9266,39.0337,38.8936,39.009,95700.0
2015-04-22 11:30:00,47.33,47.33,47.09,47.11,112200.0,39.0008,39.0008,38.803,38.8195,112200.0
2015-04-22 11:35:00,47.12,47.22,47.12,47.21,147200.0,38.8277,38.9101,38.8277,38.9019,147200.0
2015-04-22 11:40:00,47.19,47.27,47.18,47.19,518000.0,38.8854,38.9513,38.8772,38.8854,518000.0
2015-04-22 11:45:00,47.2,47.22,47.15,47.21,151400.0,38.8936,38.9101,38.8524,38.9019,151400.0
2015-04-22 11:50:00,47.2,47.21,47.07,47.11,104300.0,38.8936,38.9019,38.7865,38.8195,104300.0
2015-04-22 11:55:00,47.12,47.2,47.12,47.15,63900.0,38.8277,38.8936,38.8277,38.8524,63900.0
2015-04-22 12:00:00,47.16,47.2,47.13,47.17,95200.0,38.8607,38.8936,38.836,38.8689,95200.0
2015-04-22 12:05:00,47.18,47.21,47.16,47.17,72600.0,38.8772,38.9019,38.8607,38.8689,72600.0
2015-04-22 12:10:00,47.18,47.22,47.15,47.21,108300.0,38.8772,38.9101,38.8524,38.9019,108300.0
2015-04-22 12:15:00,47.2,47.25,47.14,47.2,86000.0,38.8936,38.9348,38.8442,38.8936,86000.0
2015-04-22 12:20:00,47.2,47.22,47.17,47.19,61600.0,38.8936,38.9101,38.8689,38.8854,61600.0
2015-04-22 12:25:00,47.2,47.2,47.17,47.19,50900.0,38.8936,38.8936,38.8689,38.8854,50900.0
2015-04-22 12:30:00,47.18,47.21,47.14,47.16,55300.0,38.8772,38.9019,38.8442,38.8607,55300.0
2015-04-22 12:35:00,47.17,47.21,47.15,47.19,59800.0,38.8689,38.9019,38.8524,38.8854,59800.0
2015-04-22 12:40:00,47.2,47.22,47.16,47.21,113600.0,38.8936,38.9101,38.8607,38.9019,113600.0
2015-04-22 12:45:00,47.21,47.24,47.16,47.18,121800.0,38.9019,38.9266,38.8607,38.8772,121800.0
2015-04-22 12:50:00,47.18,47.18,47.11,47.15,123300.0,38.8772,38.8772,38.8195,38.8524,123300.0
2015-04-22 12:55:00,47.15,47.16,47.07,47.11,57400.0,38.8524,38.8607,38.7865,38.8195,57400.0
2015-04-22 13:00:00,47.11,47.14,47.06,47.08,105100.0,38.8195,38.8442,38.7783,38.7948,105100.0
2015-04-22 13:05:00,47.08,47.18,47.08,47.14,86900.0,38.7948,38.8772,38.7948,38.8442,86900.0
2015-04-22 13:10:00,47.13,47.17,47.1,47.15,101200.0,38.836,38.8689,38.8112,38.8524,101200.0
2015-04-22 13:15:00,47.14,47.16,47.11,47.14,139200.0,38.8442,38.8607,38.8195,38.8442,139200.0
2015-04-22 13:20:00,47.15,47.16,47.1,47.15,81200.0,38.8524,38.8607,38.8112,38.8524,81200.0
2015-04-22 13:25:00,47.15,47.16,47.13,47.15,255100.0,38.8524,38.8607,38.836,38.8524,255100.0
2015-04-22 13:30:00,47.15,47.18,47.13,47.15,251800.0,38.8524,38.8772,38.836,38.8524,251800.0
2015-04-22 13:35:00,47.14,47.21,47.14,47.17,264300.0,38.8442,38.9019,38.8442,38.8689,264300.0
2015-04-22 13:40:00,47.17,47.31,47.15,47.3,215300.0,38.8689,38.9843,38.8524,38.976,215300.0
2015-04-22 13:45:00,47.3,47.43,47.29,47.4,99100.0,38.976,39.0832,38.9678,39.0584,99100.0
2015-04-22 13:50:00,47.4,47.4,47.31,47.34,73000.0,39.0584,39.0584,38.9843,39.009,73000.0
2015-04-22 13:55:00,47.33,47.44,47.31,47.42,125600.0,39.0008,39.0914,38.9843,39.0749,125600.0
2015-04-22 14:00:00,47.42,47.44,47.34,47.34,132000.0,39.0749,39.0914,39.009,39.009,132000.0
2015-04-22 14:05:00,47.33,47.34,47.28,47.29,90500.0,39.0008,39.009,38.9596,38.9678,90500.0
2015-04-22 14:10:00,47.28,47.31,47.24,47.3,69400.0,38.9596,38.9843,38.9266,38.976,69400.0
2015-04-22 14:15:00,47.3,47.31,47.13,47.14,113000.0,38.976,38.9843,38.836,38.8442,113000.0
2015-04-22 14:20:00,47.14,47.14,47.0,47.05,135400.0,38.8442,38.8442,38.7288,38.77,135400.0
2015-04-22 14:25:00,47.06,47.08,47.05,47.06,130400.0,38.7783,38.7948,38.77,38.7783,130400.0
2015-04-22 14:30:00,47.07,47.08,47.03,47.06,180900.0,38.7865,38.7948,38.7536,38.7783,180900.0
2015-04-22 14:35:00,47.07,47.13,47.04,47.1,83000.0,38.7865,38.836,38.7618,38.8112,83000.0
2015-04-22 14:40:00,47.09,47.14,47.07,47.07,82100.0,38.803,38.8442,38.7865,38.7865,82100.0
2015-04-22 14:45:00,47.08,47.09,47.05,47.07,104800.0,38.7948,38.803,38.77,38.7865,104800.0
2015-04-22 14:50:00,47.07,47.09,47.04,47.09,54300.0,38.7865,38.803,38.7618,38.803,54300.0
2015-04-22 14:55:00,47.09,47.09,47.04,47.07,72900.0,38.803,38.803,38.7618,38.7865,72900.0
2015-04-22 15:00:00,47.08,47.14,47.07,47.13,90000.0,38.7948,38.8442,38.7865,38.836,90000.0
2015-04-22 15:05:00,47.13,47.18,47.11,47.12,84900.0,38.836,38.8772,38.8195,38.8277,84900.0
2015-04-22 15:10:00,47.13,47.13,47.07,47.1,80500.0,38.836,38.836,38.7865,38.8112,80500.0
2015-04-22 15:15:00,47.11,47.12,47.04,47.04,124800.0,38.8195,38.8277,38.7618,38.7618,124800.0
2015-04-22 15:20:00,47.04,47.11,47.03,47.11,97800.0,38.7618,38.8195,38.7536,38.8195,97800.0
2015-04-22 15:25:00,47.11,47.13,47.07,47.07,85200.0,38.8195,38.836,38.7865,38.7865,85200.0
2015-04-22 15:30:00,47.07,47.08,46.96,47.01,99600.0,38.7865,38.7948,38.6959,38.7371,99600.0
2015-04-22 15:35:00,47.02,47.04,46.98,47.01,163500.0,38.7453,38.7618,38.7124,38.7371,163500.0
2015-04-22 15:40:00,47.01,47.05,46.99,47.04,139400.0,38.7371,38.77,38.7206,38.7618,139400.0
2015-04-22 15:45:00,47.04,47.12,47.04,47.11,262300.0,38.7618,38.8277,38.7618,38.8195,262300.0
2015-04-22 15:50:00,47.11,47.18,47.1,47.16,289000.0,38.8195,38.8772,38.8112,38.8607,289000.0
2015-04-22 15:55:00,47.15,47.16,47.11,47.11,460600.0,38.8524,38.8607,38.8195,38.8195,460600.0
2015-04-23 09:30:00,47.1,47.48,47.1,47.36,232400.0,38.8112,39.1244,38.8112,39.0255,232400.0
2015-04-23 09:35:00,47.35,47.6,47.35,47.5,172800.0,39.0172,39.2233,39.0172,39.1409,172800.0
2015-04-23 09:40:00,47.5,47.65,47.49,47.65,174500.0,39.1409,39.2645,39.1326,39.2645,174500.0
2015-04-23 09:45:00,47.66,47.78,47.64,47.75,263300.0,39.2727,39.3716,39.2562,39.3469,263300.0
2015-04-23 09:50:00,47.76,47.85,47.7,47.75,127400.0,39.3551,39.4293,39.3057,39.3469,127400.0
2015-04-23 09:55:00,47.76,48.03,47.75,48.03,160700.0,39.3551,39.5776,39.3469,39.5776,160700.0
2015-04-23 10:00:00,48.02,48.04,47.94,47.98,195600.0,39.5693,39.5858,39.5034,39.5364,195600.0
2015-04-23 10:05:00,47.97,48.0,47.91,47.94,207400.0,39.5281,39.5529,39.4787,39.5034,207400.0
2015-04-23 10:10:00,47.93,47.98,47.9,47.94,183600.0,39.4952,39.5364,39.4705,39.5034,183600.0
2015-04-23 10:15:00,47.94,48.01,47.92,47.92,153100.0,39.5034,39.5611,39.4869,39.4869,153100.0
2015-04-23 10:20:00,47.92,48.04,47.86,48.0,192700.0,39.4869,39.5858,39.4375,39.5529,192700.0
2015-04-23 10:25:00,47.99,48.09,47.95,47.95,121200.0,39.5446,39.627,39.5117,39.5117,121200.0
2015-04-23 10:30:00,47.95,47.97,47.83,47.91,121700.0,39.5117,39.5281,39.4128,39.4787,121700.0
2015-04-23 10:35:00,47.91,48.0,47.81,47.81,132400.0,39.4787,39.5529,39.3963,39.3963,132400.0
2015-04-23 10:40:00,47.83,47.99,47.82,47.98,150000.0,39.4128,39.5446,39.4045,39.5364,150000.0
2015-04-23 10:45:00,47.99,48.06,47.97,47.98,109300.0,39.5446,39.6023,39.5281,39.5364,109300.0
2015-04-23 10:50:00,47.99,48.03,47.92,47.92,106300.0,39.5446,39.5776,39.4869,39.4869,106300.0
2015-04-23 10:55:00,47.92,47.95,47.89,47.9,88600.0,39.4869,39.5117,39.4622,39.4705,88600.0
2015-04-23 11:00:00,47.9,47.96,47.87,47.93,81300.0,39.4705,39.5199,39.4457,39.4952,81300.0
2015-04-23 11:05:00,47.94,48.04,47.94,48.03,106300.0,39.5034,39.5858,39.5034,39.5776,106300.0
2015-04-23 11:10:00,48.04,48.12,48.01,48.09,161200.0,39.5858,39.6517,39.5611,39.627,161200.0
2015-04-23 11:15:00,48.09,48.1,47.99,48.05,74100.0,39.627,39.6353,39.5446,39.5941,74100.0
2015-04-23 11:20:00,48.05,48.09,47.99,47.99,101900.0,39.5941,39.627,39.5446,39.5446,101900.0
2015-04-23 11:25:00,47.98,48.05,47.97,48.03,110700.0,39.5364,39.5941,39.5281,39.5776,110700.0
2015-04-23 11:30:00,48.04,48.16,48.03,48.16,161400.0,39.5858,39.6847,39.5776,39.6847,161400.0
2015-04-23 11:35:00,48.17,48.24,48.14,48.17,137400.0,39.6929,39.7506,39.6682,39.6929,137400.0
2015-04-23 11:40:00,48.17,48.24,48.13,48.18,147800.0,39.6929,39.7506,39.66,39.7012,147800.0
2015-04-23 11:45:00,48.19,48.25,48.15,48.17,135800.0,39.7094,39.7589,39.6765,39.6929,135800.0
2015-04-23 11:50:00,48.17,48.29,48.16,48.27,163100.0,39.6929,39.7918,39.6847,39.7753,163100.0
2015-04-23 11:55:00,48.27,48.39,48.19,48.21,268600.0,39.7753,39.8742,39.7094,39.7259,268600.0
2015-04-23 12:00:00,48.21,48.25,48.17,48.17,137800.0,39.7259,39.7589,39.6929,39.6929,137800.0
2015-04-23 12:05:00,48.18,48.29,48.14,48.26,121800.0,39.7012,39.7918,39.6682,39.7671,121800.0
2015-04-23 12:10:00,48.26,48.29,48.22,48.28,116400.0,39.7671,39.7918,39.7341,39.7836,116400.0
2015-04-23 12:15:00,48.28,48.36,48.26,48.34,159200.0,39.7836,39.8495,39.7671,39.833,159200.0
2015-04-23 12:20:00,48.34,48.35,48.26,48.35,127000.0,39.833,39.8413,39.7671,39.8413,127000.0
2015-04-23 12:25:00,48.34,48.35,48.26,48.34,110400.0,39.833,39.8413,39.7671,39.833,110400.0
2015-04-23 12:30:00,48.33,48.39,48.3,48.38,228000.0,39.8248,39.8742,39.8001,39.866,228000.0
2015-04-23 12:35:00,48.39,48.47,48.3,48.47,365800.0,39.8742,39.9401,39.8001,39.9401,365800.0
2015-04-23 12:40:00,48.47,48.56,48.45,48.53,225900.0,39.9401,40.0143,39.9237,39.9896,225900.0
2015-04-23 12:45:00,48.53,48.57,48.41,48.46,167800.0,39.9896,40.0225,39.8907,39.9319,167800.0
2015-04-23 12:50:00,48.46,48.53,48.45,48.53,77300.0,39.9319,39.9896,39.9237,39.9896,77300.0
2015-04-23 12:55:00,48.53,48.54,48.45,48.48,96800.0,39.9896,39.9978,39.9237,39.9484,96800.0
2015-04-23 13:00:00,48.48,48.57,48.44,48.53,123300.0,39.9484,40.0225,39.9154,39.9896,123300.0
2015-04-23 13:05:00,48.53,48.58,48.48,48.48,97100.0,39.9896,40.0308,39.9484,39.9484,97100.0
2015-04-23 13:10:00,48.48,48.61,48.48,48.56,123700.0,39.9484,40.0555,39.9484,40.0143,123700.0
2015-04-23 13:15:00,48.56,48.58,48.48,48.49,88300.0,40.0143,40.0308,39.9484,39.9566,88300.0
2015-04-23 13:20:00,48.49,48.52,48.43,48.46,89400.0,39.9566,39.9813,39.9072,39.9319,89400.0
2015-04-23 13:25:00,48.46,48.51,48.44,48.47,115400.0,39.9319,39.9731,39.9154,39.9401,115400.0
2015-04-23 13:30:00,48.47,48.54,48.42,48.47,79700.0,39.9401,39.9978,39.8989,39.9401,79700.0
2015-04-23 13:35:00,48.47,48.49,48.37,48.49,112900.0,39.9401,39.9566,39.8577,39.9566,112900.0
2015-04-23 13:40:00,48.49,48.52,48.44,48.51,113900.0,39.9566,39.9813,39.9154,39.9731,113900.0
2015-04-23 13:45:00,48.52,48.59,48.51,48.55,136700.0,39.9813,40.039,39.9731,40.0061,136700.0
2015-04-23 13:50:00,48.55,48.61,48.53,48.61,137600.0,40.0061,40.0555,39.9896,40.0555,137600.0
2015-04-23 13:55:00,48.6,48.64,48.59,48.63,118500.0,40.0473,40.0802,40.039,40.072,118500.0
2015-04-23 14:00:00,48.61,48.61,48.5,48.55,140000.0,40.0555,40.0555,39.9649,40.0061,140000.0
2015-04-23 14:05:00,48.55,48.57,48.5,48.55,64800.0,40.0061,40.0225,39.9649,40.0061,64800.0
2015-04-23 14:10:00,48.55,48.57,48.35,48.35,115200.0,40.0061,40.0225,39.8413,39.8413,115200.0
2015-04-23 14:15:00,48.36,48.43,48.34,48.41,66100.0,39.8495,39.9072,39.833,39.8907,66100.0
2015-04-23 14:20:00,48.41,48.44,48.38,48.43,126500.0,39.8907,39.9154,39.866,39.9072,126500.0
2015-04-23 14:25:00,48.42,48.44,48.3,48.3,95600.0,39.8989,39.9154,39.8001,39.8001,95600.0
2015-04-23 14:30:00,48.3,48.32,48.27,48.28,103300.0,39.8001,39.8165,39.7753,39.7836,103300.0
2015-04-23 14:35:00,48.28,48.28,48.21,48.21,84100.0,39.7836,39.7836,39.7259,39.7259,84100.0
2015-04-23 14:40:00,48.21,48.26,48.16,48.25,93800.0,39.7259,39.7671,39.6847,39.7589,93800.0
2015-04-23 14:45:00,48.25,48.29,48.21,48.27,69000.0,39.7589,39.7918,39.7259,39.7753,69000.0
2015-04-23 14:50:00,48.26,48.28,48.22,48.27,92100.0,39.7671,39.7836,39.7341,39.7753,92100.0
2015-04-23 14:55:00,48.26,48.33,48.26,48.33,53100.0,39.7671,39.8248,39.7671,39.8248,53100.0
2015-04-23 15:00:00,48.32,48.4,48.32,48.39,99900.0,39.8165,39.8825,39.8165,39.8742,99900.0
2015-04-23 15:05:00,48.4,48.43,48.38,48.4,123500.0,39.8825,39.9072,39.866,39.8825,123500.0
2015-04-23 15:10:00,48.41,48.45,48.4,48.45,150700.0,39.8907,39.9237,39.8825,39.9237,150700.0
2015-04-23 15:15:00,48.45,48.49,48.41,48.42,144200.0,39.9237,39.9566,39.8907,39.8989,144200.0
2015-04-23 15:20:00,48.42,48.46,48.4,48.44,106500.0,39.8989,39.9319,39.8825,39.9154,106500.0
2015-04-23 15:25:00,48.44,48.47,48.43,48.46,147800.0,39.9154,39.9401,39.9072,39.9319,147800.0
2015-04-23 15:30:00,48.46,48.46,48.4,48.4,153500.0,39.9319,39.9319,39.8825,39.8825,153500.0
2015-04-23 15:35:00,48.4,48.44,48.38,48.39,227900.0,39.8825,39.9154,39.866,39.8742,227900.0
2015-04-23 15:40:00,48.38,48.39,48.26,48.27,196000.0,39.866,39.8742,39.7671,39.7753,196000.0
2015-04-23 15:45:00,48.26,48.29,48.23,48.23,275900.0,39.7671,39.7918,39.7424,39.7424,275900.0
2015-04-23 15:50:00,48.23,48.25,48.21,48.24,270400.0,39.7424,39.7589,39.7259,39.7506,270400.0
2015-04-23 15:55:00,48.25,48.25,48.17,48.18,445800.0,39.7589,39.7589,39.6929,39.7012,445800.0
2015-04-24 09:30:00,47.9,47.9,47.37,47.48,434200.0,39.4705,39.4705,39.0337,39.1244,434200.0
2015-04-24 09:35:00,47.48,47.82,47.45,47.47,369100.0,39.1244,39.4045,39.0996,39.1161,369100.0
2015-04-24 09:40:00,47.47,47.67,47.47,47.55,362800.0,39.1161,39.2809,39.1161,39.1821,362800.0
2015-04-24 09:45:00,47.55,47.57,47.38,47.41,268200.0,39.1821,39.1985,39.042,39.0667,268200.0
2015-04-24 09:50:00,47.42,47.68,47.42,47.61,339500.0,39.0749,39.2892,39.0749,39.2315,339500.0
2015-04-24 09:55:00,47.6,47.83,47.56,47.79,272100.0,39.2233,39.4128,39.1903,39.3798,272100.0
2015-04-24 10:00:00,47.79,47.8,47.56,47.56,210200.0,39.3798,39.3881,39.1903,39.1903,210200.0
2015-04-24 10:05:00,47.55,47.64,47.51,47.53,155500.0,39.1821,39.2562,39.1491,39.1656,155500.0
2015-04-24 10:10:00,47.54,47.64,47.47,47.63,203800.0,39.1738,39.2562,39.1161,39.248,203800.0
2015-04-24 10:15:00,47.62,47.82,47.59,47.8,159900.0,39.2397,39.4045,39.215,39.3881,159900.0
2015-04-24 10:20:00,47.8,47.81,47.69,47.79,208300.0,39.3881,39.3963,39.2974,39.3798,208300.0
2015-04-24 10:25:00,47.79,47.81,47.72,47.79,167500.0,39.3798,39.3963,39.3221,39.3798,167500.0
2015-04-24 10:30:00,47.8,47.95,47.79,47.94,216800.0,39.3881,39.5117,39.3798,39.5034,216800.0
2015-04-24 10:35:00,47.94,47.97,47.91,47.94,203200.0,39.5034,39.5281,39.4787,39.5034,203200.0
2015-04-24 10:40:00,47.93,47.95,47.82,47.84,1804000.0,39.4952,39.5117,39.4045,39.421,1804000.0
2015-04-24 10:45:00,47.84,47.98,47.83,47.97,125100.0,39.421,39.5364,39.4128,39.5281,125100.0
2015-04-24 10:50:00,47.98,48.07,47.92,48.05,326700.0,39.5364,39.6105,39.4869,39.5941,326700.0
2015-04-24 10:55:00,48.05,48.09,48.01,48.02,118000.0,39.5941,39.627,39.5611,39.5693,118000.0
2015-04-24 11:00:00,48.01,48.07,48.01,48.04,115400.0,39.5611,39.6105,39.5611,39.5858,115400.0
2015-04-24 11:05:00,48.04,48.18,48.04,48.17,237300.0,39.5858,39.7012,39.5858,39.6929,237300.0
2015-04-24 11:10:00,48.16,48.29,48.15,48.28,164100.0,39.6847,39.7918,39.6765,39.7836,164100.0
2015-04-24 11:15:00,48.28,48.3,48.17,48.23,144300.0,39.7836,39.8001,39.6929,39.7424,144300.0
2015-04-24 11:20:00,48.23,48.24,48.18,48.19,129100.0,39.7424,39.7506,39.7012,39.7094,129100.0
2015-04-24 11:25:00,48.2,48.24,48.03,48.04,129700.0,39.7177,39.7506,39.5776,39.5858,129700.0
2015-04-24 11:30:00,48.03,48.18,48.03,48.16,107000.0,39.5776,39.7012,39.5776,39.6847,107000.0
2015-04-24 11:35:00,48.16,48.24,48.16,48.21,159400.0,39.6847,39.7506,39.6847,39.7259,159400.0
2015-04-24 11:40:00,48.2,48.27,48.18,48.25,186000.0,39.7177,39.7753,39.7012,39.7589,186000.0
2015-04-24 11:45:00,48.25,48.28,48.22,48.24,131800.0,39.7589,39.7836,39.7341,39.7506,131800.0
2015-04-24 11:50:00,48.25,48.27,48.19,48.27,193200.0,39.7589,39.7753,39.7094,39.7753,193200.0
2015-04-24 11:55:00,48.26,48.4,48.24,48.4,245000.0,39.7671,39.8825,39.7506,39.8825,245000.0
2015-04-24 12:00:00,48.41,48.53,48.39,48.49,235600.0,39.8907,39.9896,39.8742,39.9566,235600.0
2015-04-24 12:05:00,48.49,48.57,48.47,48.52,179000.0,39.9566,40.0225,39.9401,39.9813,179000.0
2015-04-24 12:10:00,48.52,48.54,48.47,48.48,123900.0,39.9813,39.9978,39.9401,39.9484,123900.0
2015-04-24 12:15:00,48.47,48.48,48.4,48.43,91200.0,39.9401,39.9484,39.8825,39.9072,91200.0
2015-04-24 12:20:00,48.45,48.47,48.42,48.42,78300.0,39.9237,39.9401,39.8989,39.8989,78300.0
2015-04-24 12:25:00,48.41,48.43,48.33,48.33,107300.0,39.8907,39.9072,39.8248,39.8248,107300.0
2015-04-24 12:30:00,48.34,48.38,48.31,48.34,84800.0,39.833,39.866,39.8083,39.833,84800.0
2015-04-24 12:35:00,48.34,48.36,48.22,48.23,141700.0,39.833,39.8495,39.7341,39.7424,141700.0
2015-04-24 12:40:00,48.23,48.27,48.15,48.16,103200.0,39.7424,39.7753,39.6765,39.6847,103200.0
2015-04-24 12:45:00,48.16,48.17,48.08,48.08,97600.0,39.6847,39.6929,39.6188,39.6188,97600.0
2015-04-24 12:50:00,48.08,48.12,48.03,48.04,94800.0,39.6188,39.6517,39.5776,39.5858,94800.0
2015-04-24 12:55:00,48.04,48.08,48.0,48.08,199400.0,39.5858,39.6188,39.5529,39.6188,199400.0
2015-04-24 13:00:00,48.08,48.15,48.08,48.14,121400.0,39.6188,39.6765,39.6188,39.6682,121400.0
2015-04-24 13:05:00,48.15,48.28,48.14,48.28,176700.0,39.6765,39.7836,39.6682,39.7836,176700.0
2015-04-24 13:10:00,48.28,48.34,48.16,48.16,140100.0,39.7836,39.833,39.6847,39.6847,140100.0
2015-04-24 13:15:00,48.16,48.21,48.13,48.2,55500.0,39.6847,39.7259,39.66,39.7177,55500.0
2015-04-24 13:20:00,48.2,48.29,48.19,48.29,71100.0,39.7177,39.7918,39.7094,39.7918,71100.0
2015-04-24 13:25:00,48.29,48.33,48.27,48.3,77400.0,39.7918,39.8248,39.7753,39.8001,77400.0
2015-04-24 13:30:00,48.31,48.32,48.23,48.23,88700.0,39.8083,39.8165,39.7424,39.7424,88700.0
2015-04-24 13:35:00,48.23,48.25,48.21,48.23,88600.0,39.7424,39.7589,39.7259,39.7424,88600.0
2015-04-24 13:40:00,48.23,48.25,48.21,48.25,112100.0,39.7424,39.7589,39.7259,39.7589,112100.0
2015-04-24 13:45:00,48.25,48.25,48.16,48.16,81300.0,39.7589,39.7589,39.6847,39.6847,81300.0
2015-04-24 13:50:00,48.16,48.19,48.15,48.18,94300.0,39.6847,39.7094,39.6765,39.7012,94300.0
2015-04-24 13:55:00,48.19,48.19,48.14,48.19,145900.0,39.7094,39.7094,39.6682,39.7094,145900.0
2015-04-24 14:00:00,48.2,48.3,48.18,48.23,195800.0,39.7177,39.8001,39.7012,39.7424,195800.0
2015-04-24 14:05:00,48.24,48.24,48.18,48.19,50700.0,39.7506,39.7506,39.7012,39.7094,50700.0
2015-04-24 14:10:00,48.19,48.21,48.16,48.16,77100.0,39.7094,39.7259,39.6847,39.6847,77100.0
2015-04-24 14:15:00,48.17,48.24,48.15,48.23,154600.0,39.6929,39.7506,39.6765,39.7424,154600.0
2015-04-24 14:20:00,48.23,48.31,48.22,48.28,134200.0,39.7424,39.8083,39.7341,39.7836,134200.0
2015-04-24 14:25:00,48.28,48.3,48.22,48.26,112300.0,39.7836,39.8001,39.7341,39.7671,112300.0
2015-04-24 14:30:00,48.25,48.27,48.19,48.2,143900.0,39.7589,39.7753,39.7094,39.7177,143900.0
2015-04-24 14:35:00,48.19,48.2,48.1,48.11,99200.0,39.7094,39.7177,39.6353,39.6435,99200.0
2015-04-24 14:40:00,48.11,48.12,48.06,48.08,127100.0,39.6435,39.6517,39.6023,39.6188,127100.0
2015-04-24 14:45:00,48.07,48.09,48.02,48.02,96500.0,39.6105,39.627,39.5693,39.5693,96500.0
2015-04-24 14:50:00,48.02,48.04,47.92,47.94,158000.0,39.5693,39.5858,39.4869,39.5034,158000.0
2015-04-24 14:55:00,47.94,47.96,47.92,47.93,97200.0,39.5034,39.5199,39.4869,39.4952,97200.0
2015-04-24 15:00:00,47.93,48.05,47.93,47.98,89200.0,39.4952,39.5941,39.4952,39.5364,89200.0
2015-04-24 15:05:00,47.98,48.02,47.95,47.98,153900.0,39.5364,39.5693,39.5117,39.5364,153900.0
2015-04-24 15:10:00,47.98,48.03,47.96,47.97,86800.0,39.5364,39.5776,39.5199,39.5281,86800.0
2015-04-24 15:15:00,47.97,47.98,47.89,47.9,161500.0,39.5281,39.5364,39.4622,39.4705,161500.0
2015-04-24 15:20:00,47.9,47.97,47.89,47.96,161400.0,39.4705,39.5281,39.4622,39.5199,161400.0
2015-04-24 15:25:00,47.96,48.0,47.94,47.97,190700.0,39.5199,39.5529,39.5034,39.5281,190700.0
2015-04-24 15:30:00,47.98,47.98,47.92,47.94,219500.0,39.5364,39.5364,39.4869,39.5034,219500.0
2015-04-24 15:35:00,47.94,48.14,47.93,48.13,216800.0,39.5034,39.6682,39.4952,39.66,216800.0
2015-04-24 15:40:00,48.12,48.16,48.06,48.07,186200.0,39.6517,39.6847,39.6023,39.6105,186200.0
2015-04-24 15:45:00,48.07,48.1,48.03,48.07,237800.0,39.6105,39.6353,39.5776,39.6105,237800.0
2015-04-24 15:50:00,48.08,48.08,48.03,48.05,259300.0,39.6188,39.6188,39.5776,39.5941,259300.0
2015-04-24 15:55:00,48.04,48.05,48.0,48.0,393100.0,39.5858,39.5941,39.5529,39.5529,393100.0
2015-04-27 09:30:00,48.21,48.4,48.19,48.34,609000.0,39.7259,39.8825,39.7094,39.833,609000.0
2015-04-27 09:35:00,48.34,48.4,48.28,48.4,225900.0,39.833,39.8825,39.7836,39.8825,225900.0
2015-04-27 09:40:00,48.39,48.4,48.29,48.35,176200.0,39.8742,39.8825,39.7918,39.8413,176200.0
2015-04-27 09:45:00,48.35,48.38,48.22,48.38,104700.0,39.8413,39.866,39.7341,39.866,104700.0
2015-04-27 09:50:00,48.39,48.4,48.35,48.38,256400.0,39.8742,39.8825,39.8413,39.866,256400.0
2015-04-27 09:55:00,48.38,48.4,48.17,48.21,109300.0,39.866,39.8825,39.6929,39.7259,109300.0
2015-04-27 10:00:00,48.21,48.4,48.21,48.35,138100.0,39.7259,39.8825,39.7259,39.8413,138100.0
2015-04-27 10:05:00,48.35,48.4,48.35,48.37,144900.0,39.8413,39.8825,39.8413,39.8577,144900.0
2015-04-27 10:10:00,48.38,48.4,48.36,48.37,109300.0,39.866,39.8825,39.8495,39.8577,109300.0
2015-04-27 10:15:00,48.37,48.47,48.3,48.41,296500.0,39.8577,39.9401,39.8001,39.8907,296500.0
2015-04-27 10:20:00,48.42,48.55,48.42,48.53,208700.0,39.8989,40.0061,39.8989,39.9896,208700.0
2015-04-27 10:25:00,48.53,48.6,48.53,48.58,110700.0,39.9896,40.0473,39.9896,40.0308,110700.0
2015-04-27 10:30:00,48.58,48.68,48.47,48.62,270800.0,40.0308,40.1132,39.9401,40.0638,270800.0
2015-04-27 10:35:00,48.62,48.72,48.57,48.69,138300.0,40.0638,40.1462,40.0225,40.1214,138300.0
2015-04-27 10:40:00,48.69,48.79,48.69,48.77,183400.0,40.1214,40.2038,40.1214,40.1874,183400.0
2015-04-27 10:45:00,48.77,48.78,48.65,48.68,150200.0,40.1874,40.1956,40.0885,40.1132,150200.0
2015-04-27 10:50:00,48.68,48.68,48.52,48.53,128800.0,40.1132,40.1132,39.9813,39.9896,128800.0
2015-04-27 10:55:00,48.53,48.58,48.46,48.55,188000.0,39.9896,40.0308,39.9319,40.0061,188000.0
2015-04-27 11:00:00,48.54,48.63,48.53,48.58,94600.0,39.9978,40.072,39.9896,40.0308,94600.0
2015-04-27 11:05:00,48.58,48.61,48.51,48.6,74200.0,40.0308,40.0555,39.9731,40.0473,74200.0
2015-04-27 11:10:00,48.6,48.68,48.58,48.59,90900.0,40.0473,40.1132,40.0308,40.039,90900.0
2015-04-27 11:15:00,48.59,48.63,48.52,48.55,79300.0,40.039,40.072,39.9813,40.0061,79300.0
2015-04-27 11:20:00,48.55,48.73,48.54,48.68,306700.0,40.0061,40.1544,39.9978,40.1132,306700.0
2015-04-27 11:25:00,48.67,48.72,48.57,48.72,95700.0,40.105,40.1462,40.0225,40.1462,95700.0
2015-04-27 11:30:00,48.73,48.77,48.72,48.77,143300.0,40.1544,40.1874,40.1462,40.1874,143300.0
2015-04-27 11:35:00,48.77,48.82,48.74,48.77,170200.0,40.1874,40.2286,40.1626,40.1874,170200.0
2015-04-27 11:40:00,48.78,48.83,48.72,48.75,154400.0,40.1956,40.2368,40.1462,40.1709,154400.0
2015-04-27 11:45:00,48.73,48.82,48.7,48.73,86900.0,40.1544,40.2286,40.1297,40.1544,86900.0
2015-04-27 11:50:00,48.72,48.83,48.72,48.81,91500.0,40.1462,40.2368,40.1462,40.2203,91500.0
2015-04-27 11:55:00,48.82,48.87,48.77,48.77,138000.0,40.2286,40.2698,40.1874,40.1874,138000.0
2015-04-27 12:00:00,48.78,48.87,48.75,48.86,83900.0,40.1956,40.2698,40.1709,40.2615,83900.0
2015-04-27 12:05:00,48.86,48.87,48.77,48.77,86300.0,40.2615,40.2698,40.1874,40.1874,86300.0
2015-04-27 12:10:00,48.77,48.78,48.67,48.7,59800.0,40.1874,40.1956,40.105,40.1297,59800.0
2015-04-27 12:15:00,48.7,48.71,48.61,48.62,100200.0,40.1297,40.1379,40.0555,40.0638,100200.0
2015-04-27 12:20:00,48.61,48.68,48.58,48.61,171800.0,40.0555,40.1132,40.0308,40.0555,171800.0
2015-04-27 12:25:00,48.62,48.69,48.62,48.65,60800.0,40.0638,40.1214,40.0638,40.0885,60800.0
2015-04-27 12:30:00,48.66,48.69,48.61,48.61,82600.0,40.0967,40.1214,40.0555,40.0555,82600.0
2015-04-27 12:35:00,48.62,48.67,48.59,48.61,85300.0,40.0638,40.105,40.039,40.0555,85300.0
2015-04-27 12:40:00,48.6,48.64,48.58,48.59,85400.0,40.0473,40.0802,40.0308,40.039,85400.0
2015-04-27 12:45:00,48.6,48.61,48.5,48.51,105600.0,40.0473,40.0555,39.9649,39.9731,105600.0
2015-04-27 12:50:00,48.52,48.58,48.5,48.56,90500.0,39.9813,40.0308,39.9649,40.0143,90500.0
2015-04-27 12:55:00,48.56,48.57,48.5,48.51,74100.0,40.0143,40.0225,39.9649,39.9731,74100.0
2015-04-27 13:00:00,48.5,48.57,48.47,48.54,84000.0,39.9649,40.0225,39.9401,39.9978,84000.0
2015-04-27 13:05:00,48.53,48.59,48.52,48.58,62700.0,39.9896,40.039,39.9813,40.0308,62700.0
2015-04-27 13:10:00,48.57,48.58,48.43,48.46,127700.0,40.0225,40.0308,39.9072,39.9319,127700.0
2015-04-27 13:15:00,48.46,48.5,48.44,48.49,94000.0,39.9319,39.9649,39.9154,39.9566,94000.0
2015-04-27 13:20:00,48.48,48.49,48.43,48.46,111600.0,39.9484,39.9566,39.9072,39.9319,111600.0
2015-04-27 13:25:00,48.46,48.56,48.45,48.55,110300.0,39.9319,40.0143,39.9237,40.0061,110300.0
2015-04-27 13:30:00,48.55,48.63,48.55,48.56,144100.0,40.0061,40.072,40.0061,40.0143,144100.0
2015-04-27 13:35:00,48.55,48.63,48.49,48.63,98000.0,40.0061,40.072,39.9566,40.072,98000.0
2015-04-27 13:40:00,48.63,48.68,48.6,48.66,145300.0,40.072,40.1132,40.0473,40.0967,145300.0
2015-04-27 13:45:00,48.69,48.72,48.61,48.61,192500.0,40.1214,40.1462,40.0555,40.0555,192500.0
2015-04-27 13:50:00,48.62,48.66,48.6,48.6,54400.0,40.0638,40.0967,40.0473,40.0473,54400.0
2015-04-27 13:55:00,48.6,48.61,48.57,48.58,55800.0,40.0473,40.0555,40.0225,40.0308,55800.0
2015-04-27 14:00:00,48.59,48.7,48.58,48.68,123000.0,40.039,40.1297,40.0308,40.1132,123000.0
2015-04-27 14:05:00,48.67,48.67,48.57,48.57,69400.0,40.105,40.105,40.0225,40.0225,69400.0
2015-04-27 14:10:00,48.57,48.58,48.49,48.5,90000.0,40.0225,40.0308,39.9566,39.9649,90000.0
2015-04-27 14:15:00,48.48,48.53,48.43,48.51,115400.0,39.9484,39.9896,39.9072,39.9731,115400.0
2015-04-27 14:20:00,48.51,48.58,48.47,48.51,132900.0,39.9731,40.0308,39.9401,39.9731,132900.0
2015-04-27 14:25:00,48.52,48.59,48.5,48.51,78800.0,39.9813,40.039,39.9649,39.9731,78800.0
2015-04-27 14:30:00,48.51,48.51,48.45,48.48,61600.0,39.9731,39.9731,39.9237,39.9484,61600.0
2015-04-27 14:35:00,48.48,48.53,48.41,48.41,127000.0,39.9484,39.9896,39.8907,39.8907,127000.0
2015-04-27 14:40:00,48.42,48.49,48.4,48.48,69000.0,39.8989,39.9566,39.8825,39.9484,69000.0
2015-04-27 14:45:00,48.47,48.47,48.42,48.45,47600.0,39.9401,39.9401,39.8989,39.9237,47600.0
2015-04-27 14:50:00,48.46,48.55,48.43,48.55,158200.0,39.9319,40.0061,39.9072,40.0061,158200.0
2015-04-27 14:55:00,48.55,48.6,48.52,48.58,112200.0,40.0061,40.0473,39.9813,40.0308,112200.0
2015-04-27 15:00:00,48.58,48.65,48.57,48.61,130100.0,40.0308,40.0885,40.0225,40.0555,130100.0
2015-04-27 15:05:00,48.61,48.62,48.57,48.58,79000.0,40.0555,40.0638,40.0225,40.0308,79000.0
2015-04-27 15:10:00,48.57,48.61,48.5,48.53,158600.0,40.0225,40.0555,39.9649,39.9896,158600.0
2015-04-27 15:15:00,48.52,48.57,48.43,48.43,95200.0,39.9813,40.0225,39.9072,39.9072,95200.0
2015-04-27 15:20:00,48.43,48.52,48.43,48.52,119100.0,39.9072,39.9813,39.9072,39.9813,119100.0
2015-04-27 15:25:00,48.51,48.56,48.49,48.53,122800.0,39.9731,40.0143,39.9566,39.9896,122800.0
2015-04-27 15:30:00,48.52,48.52,48.37,48.37,83100.0,39.9813,39.9813,39.8577,39.8577,83100.0
2015-04-27 15:35:00,48.37,48.46,48.37,48.44,124100.0,39.8577,39.9319,39.8577,39.9154,124100.0
2015-04-27 15:40:00,48.44,48.47,48.35,48.46,131000.0,39.9154,39.9401,39.8413,39.9319,131000.0
2015-04-27 15:45:00,48.46,48.46,48.4,48.43,203200.0,39.9319,39.9319,39.8825,39.9072,203200.0
2015-04-27 15:50:00,48.43,48.44,48.35,48.37,233800.0,39.9072,39.9154,39.8413,39.8577,233800.0
2015-04-27 15:55:00,48.38,48.52,48.37,48.46,611800.0,39.866,39.9813,39.8577,39.9319,611800.0
2015-04-28 09:30:00,48.26,48.68,48.2,48.65,199500.0,39.7671,40.1132,39.7177,40.0885,199500.0
2015-04-28 09:35:00,48.66,48.78,48.3,48.39,240800.0,40.0967,40.1956,39.8001,39.8742,240800.0
2015-04-28 09:40:00,48.39,48.57,48.38,48.46,184500.0,39.8742,40.0225,39.866,39.9319,184500.0
2015-04-28 09:45:00,48.45,48.62,48.4,48.59,196500.0,39.9237,40.0638,39.8825,40.039,196500.0
2015-04-28 09:50:00,48.59,48.71,48.57,48.61,101500.0,40.039,40.1379,40.0225,40.0555,101500.0
2015-04-28 09:55:00,48.62,48.83,48.61,48.82,120300.0,40.0638,40.2368,40.0555,40.2286,120300.0
2015-04-28 10:00:00,48.83,48.88,48.74,48.82,134400.0,40.2368,40.278,40.1626,40.2286,134400.0
2015-04-28 10:05:00,48.81,48.92,48.62,48.68,180800.0,40.2203,40.311,40.0638,40.1132,180800.0
2015-04-28 10:10:00,48.69,48.74,48.61,48.63,112200.0,40.1214,40.1626,40.0555,40.072,112200.0
2015-04-28 10:15:00,48.63,48.79,48.62,48.64,105400.0,40.072,40.2038,40.0638,40.0802,105400.0
2015-04-28 10:20:00,48.63,48.65,48.51,48.56,200400.0,40.072,40.0885,39.9731,40.0143,200400.0
2015-04-28 10:25:00,48.56,48.56,48.44,48.49,159500.0,40.0143,40.0143,39.9154,39.9566,159500.0
2015-04-28 10:30:00,48.48,48.56,48.46,48.52,107400.0,39.9484,40.0143,39.9319,39.9813,107400.0
2015-04-28 10:35:00,48.51,48.51,48.44,48.48,70800.0,39.9731,39.9731,39.9154,39.9484,70800.0
2015-04-28 10:40:00,48.49,48.49,48.36,48.37,206600.0,39.9566,39.9566,39.8495,39.8577,206600.0
2015-04-28 10:45:00,48.37,48.41,48.27,48.33,205800.0,39.8577,39.8907,39.7753,39.8248,205800.0
2015-04-28 10:50:00,48.34,48.49,48.32,48.49,126800.0,39.833,39.9566,39.8165,39.9566,126800.0
2015-04-28 10:55:00,48.48,48.53,48.43,48.51,139500.0,39.9484,39.9896,39.9072,39.9731,139500.0
2015-04-28 11:00:00,48.52,48.59,48.49,48.52,89100.0,39.9813,40.039,39.9566,39.9813,89100.0
2015-04-28 11:05:00,48.52,48.58,48.5,48.53,64500.0,39.9813,40.0308,39.9649,39.9896,64500.0
2015-04-28 11:10:00,48.53,48.56,48.41,48.47,88400.0,39.9896,40.0143,39.8907,39.9401,88400.0
2015-04-28 11:15:00,48.46,48.56,48.44,48.51,47800.0,39.9319,40.0143,39.9154,39.9731,47800.0
2015-04-28 11:20:00,48.51,48.52,48.42,48.48,64200.0,39.9731,39.9813,39.8989,39.9484,64200.0
2015-04-28 11:25:00,48.48,48.51,48.43,48.44,89400.0,39.9484,39.9731,39.9072,39.9154,89400.0
2015-04-28 11:30:00,48.44,48.55,48.44,48.55,50000.0,39.9154,40.0061,39.9154,40.0061,50000.0
2015-04-28 11:35:00,48.54,48.59,48.46,48.52,90800.0,39.9978,40.039,39.9319,39.9813,90800.0
2015-04-28 11:40:00,48.52,48.53,48.43,48.51,61900.0,39.9813,39.9896,39.9072,39.9731,61900.0
2015-04-28 11:45:00,48.52,48.53,48.42,48.44,74300.0,39.9813,39.9896,39.8989,39.9154,74300.0
2015-04-28 11:50:00,48.45,48.47,48.41,48.43,71500.0,39.9237,39.9401,39.8907,39.9072,71500.0
2015-04-28 11:55:00,48.44,48.47,48.42,48.45,46000.0,39.9154,39.9401,39.8989,39.9237,46000.0
2015-04-28 12:00:00,48.45,48.45,48.4,48.41,63200.0,39.9237,39.9237,39.8825,39.8907,63200.0
2015-04-28 12:05:00,48.41,48.45,48.38,48.42,64800.0,39.8907,39.9237,39.866,39.8989,64800.0
2015-04-28 12:10:00,48.42,48.46,48.36,48.37,108000.0,39.8989,39.9319,39.8495,39.8577,108000.0
2015-04-28 12:15:00,48.38,48.42,48.3,48.31,67100.0,39.866,39.8989,39.8001,39.8083,67100.0
2015-04-28 12:20:00,48.3,48.33,48.27,48.29,50500.0,39.8001,39.8248,39.7753,39.7918,50500.0
2015-04-28 12:25:00,48.29,48.29,48.23,48.25,96900.0,39.7918,39.7918,39.7424,39.7589,96900.0
2015-04-28 12:30:00,48.25,48.36,48.24,48.3,101100.0,39.7589,39.8495,39.7506,39.8001,101100.0
2015-04-28 12:35:00,48.3,48.33,48.25,48.26,68500.0,39.8001,39.8248,39.7589,39.7671,68500.0
2015-04-28 12:40:00,48.27,48.36,48.26,48.33,64600.0,39.7753,39.8495,39.7671,39.8248,64600.0
2015-04-28 12:45:00,48.32,48.35,48.25,48.27,47400.0,39.8165,39.8413,39.7589,39.7753,47400.0
2015-04-28 12:50:00,48.27,48.28,48.21,48.27,92400.0,39.7753,39.7836,39.7259,39.7753,92400.0
2015-04-28 12:55:00,48.28,48.34,48.27,48.28,48600.0,39.7836,39.833,39.7753,39.7836,48600.0
2015-04-28 13:00:00,48.28,48.34,48.28,48.3,79600.0,39.7836,39.833,39.7836,39.8001,79600.0
2015-04-28 13:05:00,48.3,48.4,48.29,48.37,50900.0,39.8001,39.8825,39.7918,39.8577,50900.0
2015-04-28 13:10:00,48.37,48.41,48.35,48.38,72800.0,39.8577,39.8907,39.8413,39.866,72800.0
2015-04-28 13:15:00,48.37,48.42,48.36,48.4,62000.0,39.8577,39.8989,39.8495,39.8825,62000.0
2015-04-28 13:20:00,48.41,48.49,48.41,48.42,74500.0,39.8907,39.9566,39.8907,39.8989,74500.0
2015-04-28 13:25:00,48.43,48.44,48.37,48.41,92900.0,39.9072,39.9154,39.8577,39.8907,92900.0
2015-04-28 13:30:00,48.41,48.49,48.39,48.45,62800.0,39.8907,39.9566,39.8742,39.9237,62800.0
2015-04-28 13:35:00,48.46,48.57,48.45,48.53,84600.0,39.9319,40.0225,39.9237,39.9896,84600.0
2015-04-28 13:40:00,48.53,48.57,48.49,48.55,85800.0,39.9896,40.0225,39.9566,40.0061,85800.0
2015-04-28 13:45:00,48.54,48.6,48.53,48.56,92400.0,39.9978,40.0473,39.9896,40.0143,92400.0
2015-04-28 13:50:00,48.56,48.63,48.55,48.61,78900.0,40.0143,40.072,40.0061,40.0555,78900.0
2015-04-28 13:55:00,48.61,48.65,48.58,48.58,104600.0,40.0555,40.0885,40.0308,40.0308,104600.0
2015-04-28 14:00:00,48.59,48.59,48.47,48.54,60100.0,40.039,40.039,39.9401,39.9978,60100.0
2015-04-28 14:05:00,48.53,48.54,48.46,48.49,76100.0,39.9896,39.9978,39.9319,39.9566,76100.0
2015-04-28 14:10:00,48.49,48.54,48.47,48.51,85400.0,39.9566,39.9978,39.9401,39.9731,85400.0
2015-04-28 14:15:00,48.5,48.57,48.48,48.51,69300.0,39.9649,40.0225,39.9484,39.9731,69300.0
2015-04-28 14:20:00,48.52,48.55,48.5,48.53,47100.0,39.9813,40.0061,39.9649,39.9896,47100.0
2015-04-28 14:25:00,48.54,48.64,48.53,48.55,87800.0,39.9978,40.0802,39.9896,40.0061,87800.0
2015-04-28 14:30:00,48.55,48.59,48.52,48.55,72200.0,40.0061,40.039,39.9813,40.0061,72200.0
2015-04-28 14:35:00,48.55,48.61,48.54,48.57,58100.0,40.0061,40.0555,39.9978,40.0225,58100.0
2015-04-28 14:40:00,48.57,48.63,48.5,48.63,51400.0,40.0225,40.072,39.9649,40.072,51400.0
2015-04-28 14:45:00,48.63,48.67,48.6,48.61,96000.0,40.072,40.105,40.0473,40.0555,96000.0
2015-04-28 14:50:00,48.61,48.63,48.59,48.61,58700.0,40.0555,40.072,40.039,40.0555,58700.0
2015-04-28 14:55:00,48.61,48.64,48.56,48.63,78800.0,40.0555,40.0802,40.0143,40.072,78800.0
2015-04-28 15:00:00,48.62,48.63,48.6,48.63,50200.0,40.0638,40.072,40.0473,40.072,50200.0
2015-04-28 15:05:00,48.63,48.69,48.62,48.68,118100.0,40.072,40.1214,40.0638,40.1132,118100.0
2015-04-28 15:10:00,48.67,48.71,48.67,48.69,78500.0,40.105,40.1379,40.105,40.1214,78500.0
2015-04-28 15:15:00,48.69,48.7,48.64,48.66,96400.0,40.1214,40.1297,40.0802,40.0967,96400.0
2015-04-28 15:20:00,48.64,48.66,48.58,48.61,108300.0,40.0802,40.0967,40.0308,40.0555,108300.0
2015-04-28 15:25:00,48.61,48.66,48.6,48.66,88600.0,40.0555,40.0967,40.0473,40.0967,88600.0
2015-04-28 15:30:00,48.66,48.69,48.65,48.66,125400.0,40.0967,40.1214,40.0885,40.0967,125400.0
2015-04-28 15:35:00,48.66,48.67,48.64,48.65,110100.0,40.0967,40.105,40.0802,40.0885,110100.0
2015-04-28 15:40:00,48.65,48.66,48.6,48.6,148200.0,40.0885,40.0967,40.0473,40.0473,148200.0
2015-04-28 15:45:00,48.6,48.64,48.59,48.61,176000.0,40.0473,40.0802,40.039,40.0555,176000.0
2015-04-28 15:50:00,48.61,48.67,48.61,48.64,208600.0,40.0555,40.105,40.0555,40.0802,208600.0
2015-04-28 15:55:00,48.65,48.65,48.59,48.59,299300.0,40.0885,40.0885,40.039,40.039,299300.0
2015-04-29 09:30:00,48.49,48.6,48.3,48.32,189300.0,39.9566,40.0473,39.8001,39.8165,189300.0
2015-04-29 09:35:00,48.33,48.56,48.32,48.47,146900.0,39.8248,40.0143,39.8165,39.9401,146900.0
2015-04-29 09:40:00,48.46,48.56,48.35,48.46,144300.0,39.9319,40.0143,39.8413,39.9319,144300.0
2015-04-29 09:45:00,48.47,48.54,48.39,48.41,101700.0,39.9401,39.9978,39.8742,39.8907,101700.0
2015-04-29 09:50:00,48.41,48.52,48.36,48.37,101500.0,39.8907,39.9813,39.8495,39.8577,101500.0
2015-04-29 09:55:00,48.36,48.52,48.34,48.44,76300.0,39.8495,39.9813,39.833,39.9154,76300.0
2015-04-29 10:00:00,48.44,48.5,48.34,48.37,111400.0,39.9154,39.9649,39.833,39.8577,111400.0
2015-04-29 10:05:00,48.37,48.43,48.27,48.3,175800.0,39.8577,39.9072,39.7753,39.8001,175800.0
2015-04-29 10:10:00,48.31,48.35,48.25,48.28,133300.0,39.8083,39.8413,39.7589,39.7836,133300.0
2015-04-29 10:15:00,48.28,48.39,48.24,48.35,74800.0,39.7836,39.8742,39.7506,39.8413,74800.0
2015-04-29 10:20:00,48.34,48.36,48.25,48.26,45200.0,39.833,39.8495,39.7589,39.7671,45200.0
2015-04-29 10:25:00,48.26,48.33,48.25,48.26,104000.0,39.7671,39.8248,39.7589,39.7671,104000.0
2015-04-29 10:30:00,48.26,48.66,48.25,48.65,243800.0,39.7671,40.0967,39.7589,40.0885,243800.0
2015-04-29 10:35:00,48.66,48.72,48.63,48.72,158800.0,40.0967,40.1462,40.072,40.1462,158800.0
2015-04-29 10:40:00,48.72,48.83,48.63,48.82,190200.0,40.1462,40.2368,40.072,40.2286,190200.0
2015-04-29 10:45:00,48.84,48.84,48.74,48.79,188100.0,40.245,40.245,40.1626,40.2038,188100.0
2015-04-29 10:50:00,48.8,49.07,48.77,48.99,423900.0,40.2121,40.4346,40.1874,40.3686,423900.0
2015-04-29 10:55:00,49.01,49.07,48.94,49.03,173300.0,40.3851,40.4346,40.3274,40.4016,173300.0
2015-04-29 11:00:00,49.03,49.08,48.97,49.05,209700.0,40.4016,40.4428,40.3522,40.4181,209700.0
2015-04-29 11:05:00,49.05,49.11,48.94,48.98,221200.0,40.4181,40.4675,40.3274,40.3604,221200.0
2015-04-29 11:10:00,48.98,49.05,48.96,49.01,127000.0,40.3604,40.4181,40.3439,40.3851,127000.0
2015-04-29 11:15:00,48.99,49.08,48.98,49.08,123600.0,40.3686,40.4428,40.3604,40.4428,123600.0
2015-04-29 11:20:00,49.08,49.17,49.01,49.14,144100.0,40.4428,40.517,40.3851,40.4922,144100.0
2015-04-29 11:25:00,49.14,49.15,49.06,49.15,198800.0,40.4922,40.5005,40.4263,40.5005,198800.0
2015-04-29 11:30:00,49.16,49.16,49.05,49.07,100800.0,40.5087,40.5087,40.4181,40.4346,100800.0
2015-04-29 11:35:00,49.07,49.16,49.01,49.13,116900.0,40.4346,40.5087,40.3851,40.484,116900.0
2015-04-29 11:40:00,49.14,49.25,49.13,49.25,134700.0,40.4922,40.5829,40.484,40.5829,134700.0
2015-04-29 11:45:00,49.24,49.27,49.21,49.24,124900.0,40.5746,40.5994,40.5499,40.5746,124900.0
2015-04-29 11:50:00,49.23,49.33,49.21,49.22,226500.0,40.5664,40.6488,40.5499,40.5582,226500.0
2015-04-29 11:55:00,49.22,49.25,49.13,49.16,108700.0,40.5582,40.5829,40.484,40.5087,108700.0
2015-04-29 12:00:00,49.17,49.17,49.05,49.09,141100.0,40.517,40.517,40.4181,40.451,141100.0
2015-04-29 12:05:00,49.1,49.11,49.04,49.05,119900.0,40.4593,40.4675,40.4098,40.4181,119900.0
2015-04-29 12:10:00,49.04,49.12,49.04,49.06,103300.0,40.4098,40.4758,40.4098,40.4263,103300.0
2015-04-29 12:15:00,49.06,49.14,49.04,49.12,87400.0,40.4263,40.4922,40.4098,40.4758,87400.0
2015-04-29 12:20:00,49.13,49.25,49.11,49.22,90200.0,40.484,40.5829,40.4675,40.5582,90200.0
2015-04-29 12:25:00,49.22,49.24,49.12,49.13,81300.0,40.5582,40.5746,40.4758,40.484,81300.0
2015-04-29 12:30:00,49.13,49.21,49.08,49.16,116800.0,40.484,40.5499,40.4428,40.5087,116800.0
2015-04-29 12:35:00,49.16,49.27,49.15,49.23,113500.0,40.5087,40.5994,40.5005,40.5664,113500.0
2015-04-29 12:40:00,49.22,49.37,49.19,49.33,145100.0,40.5582,40.6818,40.5334,40.6488,145100.0
2015-04-29 12:45:00,49.33,49.4,49.32,49.39,117700.0,40.6488,40.7065,40.6406,40.6982,117700.0
2015-04-29 12:50:00,49.38,49.48,49.37,49.44,208600.0,40.69,40.7724,40.6818,40.7394,208600.0
2015-04-29 12:55:00,49.43,49.5,49.42,49.48,128000.0,40.7312,40.7889,40.723,40.7724,128000.0
2015-04-29 13:00:00,49.49,49.54,49.41,49.42,199800.0,40.7806,40.8218,40.7147,40.723,199800.0
2015-04-29 13:05:00,49.42,49.42,49.33,49.33,178700.0,40.723,40.723,40.6488,40.6488,178700.0
2015-04-29 13:10:00,49.33,49.33,49.27,49.32,205600.0,40.6488,40.6488,40.5994,40.6406,205600.0
2015-04-29 13:15:00,49.31,49.4,49.3,49.33,159200.0,40.6323,40.7065,40.6241,40.6488,159200.0
2015-04-29 13:20:00,49.33,49.39,49.32,49.35,144400.0,40.6488,40.6982,40.6406,40.6653,144400.0
2015-04-29 13:25:00,49.35,49.42,49.34,49.42,140800.0,40.6653,40.723,40.657,40.723,140800.0
2015-04-29 13:30:00,49.41,49.47,49.39,49.47,90700.0,40.7147,40.7642,40.6982,40.7642,90700.0
2015-04-29 13:35:00,49.48,49.57,49.47,49.56,114000.0,40.7724,40.8466,40.7642,40.8383,114000.0
2015-04-29 13:40:00,49.56,49.58,49.52,49.57,82700.0,40.8383,40.8548,40.8054,40.8466,82700.0
2015-04-29 13:45:00,49.57,49.57,49.46,49.5,115000.0,40.8466,40.8466,40.7559,40.7889,115000.0
2015-04-29 13:50:00,49.51,49.55,49.36,49.36,105400.0,40.7971,40.8301,40.6735,40.6735,105400.0
2015-04-29 13:55:00,49.36,49.4,49.33,49.34,74000.0,40.6735,40.7065,40.6488,40.657,74000.0
2015-04-29 14:00:00,49.36,49.41,49.19,49.37,127500.0,40.6735,40.7147,40.5334,40.6818,127500.0
2015-04-29 14:05:00,49.38,49.43,49.21,49.23,135500.0,40.69,40.7312,40.5499,40.5664,135500.0
2015-04-29 14:10:00,49.24,49.3,49.16,49.19,163400.0,40.5746,40.6241,40.5087,40.5334,163400.0
2015-04-29 14:15:00,49.19,49.3,49.13,49.26,161400.0,40.5334,40.6241,40.484,40.5911,161400.0
2015-04-29 14:20:00,49.26,49.34,49.25,49.32,84000.0,40.5911,40.657,40.5829,40.6406,84000.0
2015-04-29 14:25:00,49.32,49.37,49.29,49.32,95700.0,40.6406,40.6818,40.6158,40.6406,95700.0
2015-04-29 14:30:00,49.32,49.36,49.28,49.34,91900.0,40.6406,40.6735,40.6076,40.657,91900.0
2015-04-29 14:35:00,49.33,49.37,49.3,49.35,107400.0,40.6488,40.6818,40.6241,40.6653,107400.0
2015-04-29 14:40:00,49.36,49.41,49.35,49.36,83400.0,40.6735,40.7147,40.6653,40.6735,83400.0
2015-04-29 14:45:00,49.37,49.41,49.3,49.32,82000.0,40.6818,40.7147,40.6241,40.6406,82000.0
2015-04-29 14:50:00,49.32,49.35,49.26,49.27,172400.0,40.6406,40.6653,40.5911,40.5994,172400.0
2015-04-29 14:55:00,49.26,49.27,49.14,49.16,127700.0,40.5911,40.5994,40.4922,40.5087,127700.0
2015-04-29 15:00:00,49.16,49.17,49.01,49.04,172100.0,40.5087,40.517,40.3851,40.4098,172100.0
2015-04-29 15:05:00,49.05,49.06,48.91,48.95,277300.0,40.4181,40.4263,40.3027,40.3357,277300.0
2015-04-29 15:10:00,48.95,48.99,48.87,48.93,241600.0,40.3357,40.3686,40.2698,40.3192,241600.0
2015-04-29 15:15:00,48.92,49.11,48.9,49.08,215300.0,40.311,40.4675,40.2945,40.4428,215300.0
2015-04-29 15:20:00,49.07,49.08,48.96,49.03,167100.0,40.4346,40.4428,40.3439,40.4016,167100.0
2015-04-29 15:25:00,49.02,49.1,49.01,49.09,146800.0,40.3934,40.4593,40.3851,40.451,146800.0
2015-04-29 15:30:00,49.09,49.12,49.02,49.03,130000.0,40.451,40.4758,40.3934,40.4016,130000.0
2015-04-29 15:35:00,49.04,49.12,49.03,49.06,156700.0,40.4098,40.4758,40.4016,40.4263,156700.0
2015-04-29 15:40:00,49.06,49.07,48.99,49.03,189400.0,40.4263,40.4346,40.3686,40.4016,189400.0
2015-04-29 15:45:00,49.02,49.1,49.02,49.1,124900.0,40.3934,40.4593,40.3934,40.4593,124900.0
2015-04-29 15:50:00,49.09,49.16,49.09,49.12,373600.0,40.451,40.5087,40.451,40.4758,373600.0
2015-04-29 15:55:00,49.13,49.24,49.13,49.21,620000.0,40.484,40.5746,40.484,40.5499,620000.0
2015-04-30 09:30:00,49.31,49.54,49.15,49.32,345600.0,40.6323,40.8218,40.5005,40.6406,345600.0
2015-04-30 09:35:00,49.32,49.4,49.11,49.14,221400.0,40.6406,40.7065,40.4675,40.4922,221400.0
2015-04-30 09:40:00,49.13,49.2,48.97,49.1,201300.0,40.484,40.5417,40.3522,40.4593,201300.0
2015-04-30 09:45:00,49.08,49.23,49.05,49.1,160900.0,40.4428,40.5664,40.4181,40.4593,160900.0
2015-04-30 09:50:00,49.1,49.12,48.84,48.98,205100.0,40.4593,40.4758,40.245,40.3604,205100.0
2015-04-30 09:55:00,48.98,49.19,48.98,49.17,124800.0,40.3604,40.5334,40.3604,40.517,124800.0
2015-04-30 10:00:00,49.17,49.2,48.93,48.95,217500.0,40.517,40.5417,40.3192,40.3357,217500.0
2015-04-30 10:05:00,48.95,49.02,48.92,49.0,222200.0,40.3357,40.3934,40.311,40.3769,222200.0
2015-04-30 10:10:00,49.0,49.03,48.9,49.02,92000.0,40.3769,40.4016,40.2945,40.3934,92000.0
2015-04-30 10:15:00,49.01,49.11,48.95,49.11,100400.0,40.3851,40.4675,40.3357,40.4675,100400.0
2015-04-30 10:20:00,49.09,49.14,48.91,48.91,111300.0,40.451,40.4922,40.3027,40.3027,111300.0
2015-04-30 10:25:00,48.91,48.93,48.77,48.9,133600.0,40.3027,40.3192,40.1874,40.2945,133600.0
2015-04-30 10:30:00,48.92,49.08,48.91,49.04,118100.0,40.311,40.4428,40.3027,40.4098,118100.0
2015-04-30 10:35:00,49.04,49.16,49.01,49.12,106800.0,40.4098,40.5087,40.3851,40.4758,106800.0
2015-04-30 10:40:00,49.12,49.18,49.07,49.07,136200.0,40.4758,40.5252,40.4346,40.4346,136200.0
2015-04-30 10:45:00,49.06,49.08,49.02,49.04,119200.0,40.4263,40.4428,40.3934,40.4098,119200.0
2015-04-30 10:50:00,49.04,49.04,48.89,48.91,90400.0,40.4098,40.4098,40.2862,40.3027,90400.0
2015-04-30 10:55:00,48.91,48.96,48.89,48.92,140500.0,40.3027,40.3439,40.2862,40.311,140500.0
2015-04-30 11:00:00,48.91,49.03,48.87,48.99,95800.0,40.3027,40.4016,40.2698,40.3686,95800.0
2015-04-30 11:05:00,48.98,49.1,48.93,48.94,90900.0,40.3604,40.4593,40.3192,40.3274,90900.0
2015-04-30 11:10:00,48.96,49.02,48.95,48.99,68100.0,40.3439,40.3934,40.3357,40.3686,68100.0
2015-04-30 11:15:00,48.98,49.07,48.98,49.06,65900.0,40.3604,40.4346,40.3604,40.4263,65900.0
2015-04-30 11:20:00,49.06,49.09,49.01,49.07,76400.0,40.4263,40.451,40.3851,40.4346,76400.0
2015-04-30 11:25:00,49.06,49.27,49.06,49.22,152300.0,40.4263,40.5994,40.4263,40.5582,152300.0
2015-04-30 11:30:00,49.23,49.32,49.21,49.26,113700.0,40.5664,40.6406,40.5499,40.5911,113700.0
2015-04-30 11:35:00,49.26,49.32,49.2,49.22,182700.0,40.5911,40.6406,40.5417,40.5582,182700.0
2015-04-30 11:40:00,49.23,49.39,49.22,49.37,155800.0,40.5664,40.6982,40.5582,40.6818,155800.0
2015-04-30 11:45:00,49.36,49.44,49.35,49.43,65200.0,40.6735,40.7394,40.6653,40.7312,65200.0
2015-04-30 11:50:00,49.43,49.43,49.38,49.4,68400.0,40.7312,40.7312,40.69,40.7065,68400.0
2015-04-30 11:55:00,49.39,49.4,49.28,49.36,105700.0,40.6982,40.7065,40.6076,40.6735,105700.0
2015-04-30 12:00:00,49.36,49.42,49.3,49.41,79600.0,40.6735,40.723,40.6241,40.7147,79600.0
2015-04-30 12:05:00,49.4,49.54,49.4,49.53,121600.0,40.7065,40.8218,40.7065,40.8136,121600.0
2015-04-30 12:10:00,49.51,49.54,49.47,49.5,123500.0,40.7971,40.8218,40.7642,40.7889,123500.0
2015-04-30 12:15:00,49.5,49.59,49.49,49.58,97400.0,40.7889,40.863,40.7806,40.8548,97400.0
2015-04-30 12:20:00,49.57,49.59,49.5,49.55,98800.0,40.8466,40.863,40.7889,40.8301,98800.0
2015-04-30 12:25:00,49.56,49.59,49.54,49.57,111900.0,40.8383,40.863,40.8218,40.8466,111900.0
2015-04-30 12:30:00,49.58,49.59,49.49,49.5,63400.0,40.8548,40.863,40.7806,40.7889,63400.0
2015-04-30 12:35:00,49.49,49.55,49.43,49.43,87100.0,40.7806,40.8301,40.7312,40.7312,87100.0
2015-04-30 12:40:00,49.43,49.49,49.41,49.48,69400.0,40.7312,40.7806,40.7147,40.7724,69400.0
2015-04-30 12:45:00,49.48,49.53,49.41,49.49,77800.0,40.7724,40.8136,40.7147,40.7806,77800.0
2015-04-30 12:50:00,49.49,49.49,49.41,49.45,57100.0,40.7806,40.7806,40.7147,40.7477,57100.0
2015-04-30 12:55:00,49.44,49.49,49.43,49.48,107300.0,40.7394,40.7806,40.7312,40.7724,107300.0
2015-04-30 13:00:00,49.48,49.57,49.45,49.57,177700.0,40.7724,40.8466,40.7477,40.8466,177700.0
2015-04-30 13:05:00,49.57,49.63,49.57,49.6,97400.0,40.8466,40.896,40.8466,40.8713,97400.0
2015-04-30 13:10:00,49.6,49.7,49.59,49.68,117300.0,40.8713,40.9537,40.863,40.9372,117300.0
2015-04-30 13:15:00,49.68,49.69,49.62,49.66,71400.0,40.9372,40.9454,40.8878,40.9207,71400.0
2015-04-30 13:20:00,49.67,49.68,49.59,49.6,81800.0,40.929,40.9372,40.863,40.8713,81800.0
2015-04-30 13:25:00,49.6,49.6,49.49,49.52,84500.0,40.8713,40.8713,40.7806,40.8054,84500.0
2015-04-30 13:30:00,49.53,49.61,49.51,49.6,62500.0,40.8136,40.8795,40.7971,40.8713,62500.0
2015-04-30 13:35:00,49.61,49.62,49.5,49.51,72800.0,40.8795,40.8878,40.7889,40.7971,72800.0
2015-04-30 13:40:00,49.52,49.54,49.45,49.49,46500.0,40.8054,40.8218,40.7477,40.7806,46500.0
2015-04-30 13:45:00,49.49,49.53,49.46,49.51,53700.0,40.7806,40.8136,40.7559,40.7971,53700.0
2015-04-30 13:50:00,49.49,49.52,49.46,49.51,43600.0,40.7806,40.8054,40.7559,40.7971,43600.0
2015-04-30 13:55:00,49.52,49.55,49.48,49.5,68700.0,40.8054,40.8301,40.7724,40.7889,68700.0
2015-04-30 14:00:00,49.5,49.52,49.41,49.45,122700.0,40.7889,40.8054,40.7147,40.7477,122700.0
2015-04-30 14:05:00,49.45,49.49,49.4,49.4,90400.0,40.7477,40.7806,40.7065,40.7065,90400.0
2015-04-30 14:10:00,49.41,49.42,49.32,49.38,85100.0,40.7147,40.723,40.6406,40.69,85100.0
2015-04-30 14:15:00,49.38,49.42,49.36,49.41,65700.0,40.69,40.723,40.6735,40.7147,65700.0
2015-04-30 14:20:00,49.43,49.45,49.34,49.36,115700.0,40.7312,40.7477,40.657,40.6735,115700.0
2015-04-30 14:25:00,49.37,49.38,49.2,49.2,86000.0,40.6818,40.69,40.5417,40.5417,86000.0
2015-04-30 14:30:00,49.2,49.26,49.19,49.22,93300.0,40.5417,40.5911,40.5334,40.5582,93300.0
2015-04-30 14:35:00,49.23,49.35,49.18,49.32,92700.0,40.5664,40.6653,40.5252,40.6406,92700.0
2015-04-30 14:40:00,49.31,49.33,49.19,49.2,86800.0,40.6323,40.6488,40.5334,40.5417,86800.0
2015-04-30 14:45:00,49.2,49.2,49.09,49.09,217400.0,40.5417,40.5417,40.451,40.451,217400.0
2015-04-30 14:50:00,49.09,49.09,48.97,49.04,125600.0,40.451,40.451,40.3522,40.4098,125600.0
2015-04-30 14:55:00,49.04,49.04,48.9,48.94,171000.0,40.4098,40.4098,40.2945,40.3274,171000.0
2015-04-30 15:00:00,48.94,48.95,48.76,48.82,219400.0,40.3274,40.3357,40.1791,40.2286,219400.0
2015-04-30 15:05:00,48.82,48.9,48.82,48.83,84300.0,40.2286,40.2945,40.2286,40.2368,84300.0
2015-04-30 15:10:00,48.84,48.87,48.8,48.84,113800.0,40.245,40.2698,40.2121,40.245,113800.0
2015-04-30 15:15:00,48.84,48.9,48.82,48.85,99200.0,40.245,40.2945,40.2286,40.2533,99200.0
2015-04-30 15:20:00,48.85,48.97,48.85,48.92,148800.0,40.2533,40.3522,40.2533,40.311,148800.0
2015-04-30 15:25:00,48.92,48.99,48.87,48.98,154700.0,40.311,40.3686,40.2698,40.3604,154700.0
2015-04-30 15:30:00,48.99,48.99,48.91,48.94,173400.0,40.3686,40.3686,40.3027,40.3274,173400.0
2015-04-30 15:35:00,48.93,48.97,48.9,48.91,158400.0,40.3192,40.3522,40.2945,40.3027,158400.0
2015-04-30 15:40:00,48.9,48.98,48.9,48.93,157300.0,40.2945,40.3604,40.2945,40.3192,157300.0
2015-04-30 15:45:00,48.93,48.93,48.89,48.9,200100.0,40.3192,40.3192,40.2862,40.2945,200100.0
2015-04-30 15:50:00,48.9,48.93,48.9,48.9,175000.0,40.2945,40.3192,40.2945,40.2945,175000.0
2015-04-30 15:55:00,48.91,48.97,48.9,48.95,523400.0,40.3027,40.3522,40.2945,40.3357,523400.0
2015-05-01 09:30:00,48.89,49.14,48.81,48.96,224500.0,40.2862,40.4922,40.2203,40.3439,224500.0
2015-05-01 09:35:00,48.94,49.01,48.77,48.79,124800.0,40.3274,40.3851,40.1874,40.2038,124800.0
2015-05-01 09:40:00,48.79,48.87,48.61,48.64,181900.0,40.2038,40.2698,40.0555,40.0802,181900.0
2015-05-01 09:45:00,48.63,48.69,48.5,48.64,159500.0,40.072,40.1214,39.9649,40.0802,159500.0
2015-05-01 09:50:00,48.64,48.88,48.59,48.86,163500.0,40.0802,40.278,40.039,40.2615,163500.0
2015-05-01 09:55:00,48.85,48.92,48.66,48.75,139600.0,40.2533,40.311,40.0967,40.1709,139600.0
2015-05-01 10:00:00,48.75,48.83,48.69,48.75,157300.0,40.1709,40.2368,40.1214,40.1709,157300.0
2015-05-01 10:05:00,48.75,48.79,48.52,48.55,163700.0,40.1709,40.2038,39.9813,40.0061,163700.0
2015-05-01 10:10:00,48.55,48.55,48.46,48.46,187400.0,40.0061,40.0061,39.9319,39.9319,187400.0
2015-05-01 10:15:00,48.46,48.61,48.42,48.59,177000.0,39.9319,40.0555,39.8989,40.039,177000.0
2015-05-01 10:20:00,48.6,48.65,48.55,48.56,311800.0,40.0473,40.0885,40.0061,40.0143,311800.0
2015-05-01 10:25:00,48.58,48.62,48.48,48.49,256400.0,40.0308,40.0638,39.9484,39.9566,256400.0
2015-05-01 10:30:00,48.49,48.66,48.49,48.64,82900.0,39.9566,40.0967,39.9566,40.0802,82900.0
2015-05-01 10:35:00,48.65,48.68,48.59,48.62,94500.0,40.0885,40.1132,40.039,40.0638,94500.0
2015-05-01 10:40:00,48.62,48.64,48.52,48.56,116600.0,40.0638,40.0802,39.9813,40.0143,116600.0
2015-05-01 10:45:00,48.55,48.6,48.51,48.56,93600.0,40.0061,40.0473,39.9731,40.0143,93600.0
2015-05-01 10:50:00,48.56,48.62,48.52,48.59,84700.0,40.0143,40.0638,39.9813,40.039,84700.0
2015-05-01 10:55:00,48.57,48.57,48.49,48.51,115900.0,40.0225,40.0225,39.9566,39.9731,115900.0
2015-05-01 11:00:00,48.51,48.59,48.51,48.54,90600.0,39.9731,40.039,39.9731,39.9978,90600.0
2015-05-01 11:05:00,48.54,48.61,48.53,48.54,102600.0,39.9978,40.0555,39.9896,39.9978,102600.0
2015-05-01 11:10:00,48.54,48.55,48.48,48.5,79100.0,39.9978,40.0061,39.9484,39.9649,79100.0
2015-05-01 11:15:00,48.49,48.6,48.49,48.55,93400.0,39.9566,40.0473,39.9566,40.0061,93400.0
2015-05-01 11:20:00,48.55,48.67,48.49,48.62,314700.0,40.0061,40.105,39.9566,40.0638,314700.0
2015-05-01 11:25:00,48.63,48.65,48.54,48.58,93600.0,40.072,40.0885,39.9978,40.0308,93600.0
2015-05-01 11:30:00,48.58,48.69,48.55,48.68,113300.0,40.0308,40.1214,40.0061,40.1132,113300.0
2015-05-01 11:35:00,48.67,48.7,48.63,48.65,67500.0,40.105,40.1297,40.072,40.0885,67500.0
2015-05-01 11:40:00,48.64,48.65,48.52,48.53,64300.0,40.0802,40.0885,39.9813,39.9896,64300.0
2015-05-01 11:45:00,48.52,48.56,48.5,48.53,36100.0,39.9813,40.0143,39.9649,39.9896,36100.0
2015-05-01 11:50:00,48.53,48.62,48.5,48.6,58600.0,39.9896,40.0638,39.9649,40.0473,58600.0
2015-05-01 11:55:00,48.59,48.61,48.54,48.56,47200.0,40.039,40.0555,39.9978,40.0143,47200.0
2015-05-01 12:00:00,48.55,48.63,48.53,48.58,61100.0,40.0061,40.072,39.9896,40.0308,61100.0
2015-05-01 12:05:00,48.58,48.63,48.57,48.62,45100.0,40.0308,40.072,40.0225,40.0638,45100.0
2015-05-01 12:10:00,48.62,48.62,48.56,48.57,64600.0,40.0638,40.0638,40.0143,40.0225,64600.0
2015-05-01 12:15:00,48.56,48.59,48.53,48.53,56000.0,40.0143,40.039,39.9896,39.9896,56000.0
2015-05-01 12:20:00,48.53,48.54,48.48,48.5,59500.0,39.9896,39.9978,39.9484,39.9649,59500.0
2015-05-01 12:25:00,48.49,48.52,48.49,48.52,73600.0,39.9566,39.9813,39.9566,39.9813,73600.0
2015-05-01 12:30:00,48.52,48.52,48.48,48.49,92400.0,39.9813,39.9813,39.9484,39.9566,92400.0
2015-05-01 12:35:00,48.48,48.52,48.45,48.47,85900.0,39.9484,39.9813,39.9237,39.9401,85900.0
2015-05-01 12:40:00,48.47,48.55,48.45,48.52,43200.0,39.9401,40.0061,39.9237,39.9813,43200.0
2015-05-01 12:45:00,48.52,48.62,48.52,48.56,40300.0,39.9813,40.0638,39.9813,40.0143,40300.0
2015-05-01 12:50:00,48.56,48.64,48.54,48.54,53900.0,40.0143,40.0802,39.9978,39.9978,53900.0
2015-05-01 12:55:00,48.54,48.59,48.53,48.57,39900.0,39.9978,40.039,39.9896,40.0225,39900.0
2015-05-01 13:00:00,48.58,48.68,48.58,48.68,63800.0,40.0308,40.1132,40.0308,40.1132,63800.0
2015-05-01 13:05:00,48.67,48.67,48.61,48.62,105900.0,40.105,40.105,40.0555,40.0638,105900.0
2015-05-01 13:10:00,48.61,48.67,48.6,48.6,55600.0,40.0555,40.105,40.0473,40.0473,55600.0
2015-05-01 13:15:00,48.61,48.69,48.6,48.69,81200.0,40.0555,40.1214,40.0473,40.1214,81200.0
2015-05-01 13:20:00,48.68,48.7,48.66,48.68,81600.0,40.1132,40.1297,40.0967,40.1132,81600.0
2015-05-01 13:25:00,48.68,48.72,48.67,48.71,75600.0,40.1132,40.1462,40.105,40.1379,75600.0
2015-05-01 13:30:00,48.71,48.73,48.64,48.67,116000.0,40.1379,40.1544,40.0802,40.105,116000.0
2015-05-01 13:35:00,48.67,48.71,48.66,48.67,91900.0,40.105,40.1379,40.0967,40.105,91900.0
2015-05-01 13:40:00,48.66,48.66,48.56,48.6,174700.0,40.0967,40.0967,40.0143,40.0473,174700.0
2015-05-01 13:45:00,48.61,48.64,48.6,48.63,88200.0,40.0555,40.0802,40.0473,40.072,88200.0
2015-05-01 13:50:00,48.63,48.74,48.61,48.65,200600.0,40.072,40.1626,40.0555,40.0885,200600.0
2015-05-01 13:55:00,48.65,48.68,48.62,48.67,77000.0,40.0885,40.1132,40.0638,40.105,77000.0
2015-05-01 14:00:00,48.67,48.7,48.64,48.65,40600.0,40.105,40.1297,40.0802,40.0885,40600.0
2015-05-01 14:05:00,48.66,48.77,48.63,48.76,93400.0,40.0967,40.1874,40.072,40.1791,93400.0
2015-05-01 14:10:00,48.76,48.86,48.75,48.86,95700.0,40.1791,40.2615,40.1709,40.2615,95700.0
2015-05-01 14:15:00,48.85,48.88,48.78,48.79,105700.0,40.2533,40.278,40.1956,40.2038,105700.0
2015-05-01 14:20:00,48.79,48.93,48.78,48.9,144600.0,40.2038,40.3192,40.1956,40.2945,144600.0
2015-05-01 14:25:00,48.9,49.02,48.89,49.02,120900.0,40.2945,40.3934,40.2862,40.3934,120900.0
2015-05-01 14:30:00,49.01,49.08,48.99,49.04,148400.0,40.3851,40.4428,40.3686,40.4098,148400.0
2015-05-01 14:35:00,49.04,49.13,49.03,49.13,152200.0,40.4098,40.484,40.4016,40.484,152200.0
2015-05-01 14:40:00,49.14,49.14,49.05,49.1,145200.0,40.4922,40.4922,40.4181,40.4593,145200.0
2015-05-01 14:45:00,49.1,49.23,49.08,49.23,149600.0,40.4593,40.5664,40.4428,40.5664,149600.0
2015-05-01 14:50:00,49.23,49.27,49.19,49.23,154300.0,40.5664,40.5994,40.5334,40.5664,154300.0
2015-05-01 14:55:00,49.24,49.24,49.1,49.17,111200.0,40.5746,40.5746,40.4593,40.517,111200.0
2015-05-01 15:00:00,49.17,49.19,49.11,49.16,150500.0,40.517,40.5334,40.4675,40.5087,150500.0
2015-05-01 15:05:00,49.15,49.2,49.07,49.19,258500.0,40.5005,40.5417,40.4346,40.5334,258500.0
2015-05-01 15:10:00,49.19,49.2,49.1,49.19,125600.0,40.5334,40.5417,40.4593,40.5334,125600.0
2015-05-01 15:15:00,49.19,49.3,49.19,49.27,161000.0,40.5334,40.6241,40.5334,40.5994,161000.0
2015-05-01 15:20:00,49.27,49.27,49.16,49.18,51600.0,40.5994,40.5994,40.5087,40.5252,51600.0
2015-05-01 15:25:00,49.17,49.18,49.07,49.08,70600.0,40.517,40.5252,40.4346,40.4428,70600.0
2015-05-01 15:30:00,49.08,49.13,49.07,49.09,119600.0,40.4428,40.484,40.4346,40.451,119600.0
2015-05-01 15:35:00,49.09,49.13,49.09,49.11,126900.0,40.451,40.484,40.451,40.4675,126900.0
2015-05-01 15:40:00,49.11,49.17,49.1,49.12,152300.0,40.4675,40.517,40.4593,40.4758,152300.0
2015-05-01 15:45:00,49.12,49.16,49.1,49.12,172300.0,40.4758,40.5087,40.4593,40.4758,172300.0
2015-05-01 15:50:00,49.11,49.12,49.1,49.11,194200.0,40.4675,40.4758,40.4593,40.4675,194200.0
2015-05-01 15:55:00,49.11,49.13,49.1,49.11,190400.0,40.4675,40.484,40.4593,40.4675,190400.0
2015-05-04 09:30:00,49.29,49.4,49.1,49.35,268500.0,40.6158,40.7065,40.4593,40.6653,268500.0
2015-05-04 09:35:00,49.36,49.63,49.36,49.61,235700.0,40.6735,40.896,40.6735,40.8795,235700.0
2015-05-04 09:40:00,49.59,49.6,49.42,49.57,159300.0,40.863,40.8713,40.723,40.8466,159300.0
2015-05-04 09:45:00,49.56,49.65,49.5,49.51,271300.0,40.8383,40.9125,40.7889,40.7971,271300.0
2015-05-04 09:50:00,49.51,49.52,49.29,49.4,195800.0,40.7971,40.8054,40.6158,40.7065,195800.0
2015-05-04 09:55:00,49.4,49.51,49.33,49.46,148600.0,40.7065,40.7971,40.6488,40.7559,148600.0
2015-05-04 10:00:00,49.48,49.56,49.41,49.47,237600.0,40.7724,40.8383,40.7147,40.7642,237600.0
2015-05-04 10:05:00,49.46,49.55,49.38,49.46,109000.0,40.7559,40.8301,40.69,40.7559,109000.0
2015-05-04 10:10:00,49.46,49.49,49.34,49.38,112900.0,40.7559,40.7806,40.657,40.69,112900.0
2015-05-04 10:15:00,49.38,49.42,49.31,49.32,121900.0,40.69,40.723,40.6323,40.6406,121900.0
2015-05-04 10:20:00,49.33,49.37,49.07,49.07,205300.0,40.6488,40.6818,40.4346,40.4346,205300.0
2015-05-04 10:25:00,49.08,49.11,49.01,49.06,191400.0,40.4428,40.4675,40.3851,40.4263,191400.0
2015-05-04 10:30:00,49.07,49.22,49.05,49.19,78000.0,40.4346,40.5582,40.4181,40.5334,78000.0
2015-05-04 10:35:00,49.19,49.19,49.04,49.05,87100.0,40.5334,40.5334,40.4098,40.4181,87100.0
2015-05-04 10:40:00,49.05,49.1,49.0,49.06,129200.0,40.4181,40.4593,40.3769,40.4263,129200.0
2015-05-04 10:45:00,49.04,49.09,49.03,49.03,125700.0,40.4098,40.451,40.4016,40.4016,125700.0
2015-05-04 10:50:00,49.04,49.08,48.96,48.97,161800.0,40.4098,40.4428,40.3439,40.3522,161800.0
2015-05-04 10:55:00,48.97,49.05,48.95,49.0,61000.0,40.3522,40.4181,40.3357,40.3769,61000.0
2015-05-04 11:00:00,49.0,49.1,48.99,49.07,112900.0,40.3769,40.4593,40.3686,40.4346,112900.0
2015-05-04 11:05:00,49.07,49.24,49.07,49.22,129800.0,40.4346,40.5746,40.4346,40.5582,129800.0
2015-05-04 11:10:00,49.23,49.3,49.21,49.27,87200.0,40.5664,40.6241,40.5499,40.5994,87200.0
2015-05-04 11:15:00,49.27,49.34,49.21,49.24,185700.0,40.5994,40.657,40.5499,40.5746,185700.0
2015-05-04 11:20:00,49.24,49.29,49.18,49.18,139800.0,40.5746,40.6158,40.5252,40.5252,139800.0
2015-05-04 11:25:00,49.18,49.26,49.14,49.24,81900.0,40.5252,40.5911,40.4922,40.5746,81900.0
2015-05-04 11:30:00,49.24,49.24,49.13,49.13,32500.0,40.5746,40.5746,40.484,40.484,32500.0
2015-05-04 11:35:00,49.13,49.19,49.08,49.15,58800.0,40.484,40.5334,40.4428,40.5005,58800.0
2015-05-04 11:40:00,49.15,49.18,49.1,49.17,73400.0,40.5005,40.5252,40.4593,40.517,73400.0
2015-05-04 11:45:00,49.18,49.25,49.17,49.23,67500.0,40.5252,40.5829,40.517,40.5664,67500.0
2015-05-04 11:50:00,49.23,49.27,49.23,49.26,64300.0,40.5664,40.5994,40.5664,40.5911,64300.0
2015-05-04 11:55:00,49.25,49.29,49.24,49.27,55700.0,40.5829,40.6158,40.5746,40.5994,55700.0
2015-05-04 12:00:00,49.27,49.27,49.2,49.21,49400.0,40.5994,40.5994,40.5417,40.5499,49400.0
2015-05-04 12:05:00,49.21,49.27,49.12,49.16,155900.0,40.5499,40.5994,40.4758,40.5087,155900.0
2015-05-04 12:10:00,49.15,49.17,48.86,48.94,301300.0,40.5005,40.517,40.2615,40.3274,301300.0
2015-05-04 12:15:00,48.94,49.02,48.89,48.99,135400.0,40.3274,40.3934,40.2862,40.3686,135400.0
2015-05-04 12:20:00,48.99,49.05,48.95,49.01,146000.0,40.3686,40.4181,40.3357,40.3851,146000.0
2015-05-04 12:25:00,49.0,49.06,48.98,49.0,131100.0,40.3769,40.4263,40.3604,40.3769,131100.0
2015-05-04 12:30:00,49.0,49.12,49.0,49.08,106500.0,40.3769,40.4758,40.3769,40.4428,106500.0
2015-05-04 12:35:00,49.08,49.12,49.06,49.09,105900.0,40.4428,40.4758,40.4263,40.451,105900.0
2015-05-04 12:40:00,49.09,49.14,49.08,49.13,84300.0,40.451,40.4922,40.4428,40.484,84300.0
2015-05-04 12:45:00,49.12,49.15,49.07,49.1,68500.0,40.4758,40.5005,40.4346,40.4593,68500.0
2015-05-04 12:50:00,49.08,49.13,49.07,49.12,80600.0,40.4428,40.484,40.4346,40.4758,80600.0
2015-05-04 12:55:00,49.13,49.16,49.07,49.09,49600.0,40.484,40.5087,40.4346,40.451,49600.0
2015-05-04 13:00:00,49.09,49.14,49.08,49.13,110300.0,40.451,40.4922,40.4428,40.484,110300.0
2015-05-04 13:05:00,49.13,49.22,49.1,49.21,159300.0,40.484,40.5582,40.4593,40.5499,159300.0
2015-05-04 13:10:00,49.22,49.3,49.22,49.3,99800.0,40.5582,40.6241,40.5582,40.6241,99800.0
2015-05-04 13:15:00,49.29,49.3,49.14,49.18,127000.0,40.6158,40.6241,40.4922,40.5252,127000.0
2015-05-04 13:20:00,49.18,49.21,49.1,49.17,60100.0,40.5252,40.5499,40.4593,40.517,60100.0
2015-05-04 13:25:00,49.18,49.21,49.11,49.2,57200.0,40.5252,40.5499,40.4675,40.5417,57200.0
2015-05-04 13:30:00,49.2,49.21,49.12,49.15,76100.0,40.5417,40.5499,40.4758,40.5005,76100.0
2015-05-04 13:35:00,49.14,49.16,49.05,49.09,95500.0,40.4922,40.5087,40.4181,40.451,95500.0
2015-05-04 13:40:00,49.09,49.21,49.09,49.19,73400.0,40.451,40.5499,40.451,40.5334,73400.0
2015-05-04 13:45:00,49.17,49.22,49.16,49.18,139100.0,40.517,40.5582,40.5087,40.5252,139100.0
2015-05-04 13:50:00,49.16,49.2,49.13,49.16,91900.0,40.5087,40.5417,40.484,40.5087,91900.0
2015-05-04 13:55:00,49.16,49.19,49.12,49.15,63300.0,40.5087,40.5334,40.4758,40.5005,63300.0
2015-05-04 14:00:00,49.15,49.21,49.11,49.18,63900.0,40.5005,40.5499,40.4675,40.5252,63900.0
2015-05-04 14:05:00,49.18,49.18,49.12,49.13,65700.0,40.5252,40.5252,40.4758,40.484,65700.0
2015-05-04 14:10:00,49.13,49.19,49.08,49.16,69100.0,40.484,40.5334,40.4428,40.5087,69100.0
2015-05-04 14:15:00,49.16,49.19,49.11,49.18,89700.0,40.5087,40.5334,40.4675,40.5252,89700.0
2015-05-04 14:20:00,49.18,49.19,49.12,49.17,60000.0,40.5252,40.5334,40.4758,40.517,60000.0
2015-05-04 14:25:00,49.17,49.18,49.1,49.12,37200.0,40.517,40.5252,40.4593,40.4758,37200.0
2015-05-04 14:30:00,49.11,49.12,49.07,49.07,43600.0,40.4675,40.4758,40.4346,40.4346,43600.0
2015-05-04 14:35:00,49.07,49.11,49.04,49.07,73100.0,40.4346,40.4675,40.4098,40.4346,73100.0
2015-05-04 14:40:00,49.07,49.15,49.06,49.08,94500.0,40.4346,40.5005,40.4263,40.4428,94500.0
2015-05-04 14:45:00,49.08,49.11,49.01,49.02,107400.0,40.4428,40.4675,40.3851,40.3934,107400.0
2015-05-04 14:50:00,49.02,49.05,48.97,49.03,121300.0,40.3934,40.4181,40.3522,40.4016,121300.0
2015-05-04 14:55:00,49.03,49.13,49.03,49.12,105800.0,40.4016,40.484,40.4016,40.4758,105800.0
2015-05-04 15:00:00,49.12,49.13,49.11,49.12,71600.0,40.4758,40.484,40.4675,40.4758,71600.0
2015-05-04 15:05:00,49.11,49.2,49.11,49.17,110100.0,40.4675,40.5417,40.4675,40.517,110100.0
2015-05-04 15:10:00,49.18,49.22,49.18,49.21,77200.0,40.5252,40.5582,40.5252,40.5499,77200.0
2015-05-04 15:15:00,49.2,49.25,49.18,49.23,104900.0,40.5417,40.5829,40.5252,40.5664,104900.0
2015-05-04 15:20:00,49.23,49.3,49.2,49.21,120900.0,40.5664,40.6241,40.5417,40.5499,120900.0
2015-05-04 15:25:00,49.22,49.25,49.2,49.22,72400.0,40.5582,40.5829,40.5417,40.5582,72400.0
2015-05-04 15:30:00,49.21,49.22,49.15,49.16,105600.0,40.5499,40.5582,40.5005,40.5087,105600.0
2015-05-04 15:35:00,49.16,49.22,49.15,49.2,93400.0,40.5087,40.5582,40.5005,40.5417,93400.0
2015-05-04 15:40:00,49.21,49.26,49.18,49.26,126500.0,40.5499,40.5911,40.5252,40.5911,126500.0
2015-05-04 15:45:00,49.25,49.26,49.21,49.21,131700.0,40.5829,40.5911,40.5499,40.5499,131700.0
2015-05-04 15:50:00,49.22,49.24,49.21,49.24,173700.0,40.5582,40.5746,40.5499,40.5746,173700.0
2015-05-04 15:55:00,49.23,49.24,49.2,49.21,271700.0,40.5664,40.5746,40.5417,40.5499,271700.0
2015-05-05 09:30:00,49.72,49.96,49.57,49.6,574100.0,40.9702,41.1679,40.8466,40.8713,574100.0
2015-05-05 09:35:00,49.6,50.17,49.57,50.14,463300.0,40.8713,41.341,40.8466,41.3163,463300.0
2015-05-05 09:40:00,50.13,50.2,49.96,50.01,353400.0,41.308,41.3657,41.1679,41.2091,353400.0
2015-05-05 09:45:00,50.01,50.04,49.84,49.98,234500.0,41.2091,41.2339,41.0691,41.1844,234500.0
2015-05-05 09:50:00,49.97,50.18,49.94,50.16,310200.0,41.1762,41.3492,41.1515,41.3327,310200.0
2015-05-05 09:55:00,50.16,50.16,49.84,49.89,171200.0,41.3327,41.3327,41.0691,41.1103,171200.0
2015-05-05 10:00:00,49.9,49.91,49.73,49.79,285900.0,41.1185,41.1267,40.9784,41.0279,285900.0
2015-05-05 10:05:00,49.79,49.87,49.7,49.75,257500.0,41.0279,41.0938,40.9537,40.9949,257500.0
2015-05-05 10:10:00,49.74,49.79,49.69,49.77,223300.0,40.9867,41.0279,40.9454,41.0114,223300.0
2015-05-05 10:15:00,49.76,49.83,49.73,49.76,151600.0,41.0031,41.0608,40.9784,41.0031,151600.0
2015-05-05 10:20:00,49.76,49.92,49.75,49.91,188600.0,41.0031,41.135,40.9949,41.1267,188600.0
2015-05-05 10:25:00,49.91,50.01,49.87,49.89,144500.0,41.1267,41.2091,41.0938,41.1103,144500.0
2015-05-05 10:30:00,49.9,49.91,49.77,49.78,69800.0,41.1185,41.1267,41.0114,41.0196,69800.0
2015-05-05 10:35:00,49.78,49.83,49.76,49.78,87000.0,41.0196,41.0608,41.0031,41.0196,87000.0
2015-05-05 10:40:00,49.78,49.82,49.73,49.77,116500.0,41.0196,41.0526,40.9784,41.0114,116500.0
2015-05-05 10:45:00,49.77,49.91,49.76,49.9,85800.0,41.0114,41.1267,41.0031,41.1185,85800.0
2015-05-05 10:50:00,49.91,50.0,49.87,49.98,184000.0,41.1267,41.2009,41.0938,41.1844,184000.0
2015-05-05 10:55:00,49.99,49.99,49.87,49.88,141200.0,41.1927,41.1927,41.0938,41.102,141200.0
2015-05-05 11:00:00,49.88,49.97,49.87,49.91,195100.0,41.102,41.1762,41.0938,41.1267,195100.0
2015-05-05 11:05:00,49.91,49.92,49.79,49.81,160800.0,41.1267,41.135,41.0279,41.0443,160800.0
2015-05-05 11:10:00,49.81,49.88,49.81,49.87,168200.0,41.0443,41.102,41.0443,41.0938,168200.0
2015-05-05 11:15:00,49.87,49.9,49.76,49.76,129600.0,41.0938,41.1185,41.0031,41.0031,129600.0
2015-05-05 11:20:00,49.76,49.77,49.65,49.71,203600.0,41.0031,41.0114,40.9125,40.9619,203600.0
2015-05-05 11:25:00,49.7,49.84,49.69,49.82,127300.0,40.9537,41.0691,40.9454,41.0526,127300.0
2015-05-05 11:30:00,49.82,49.85,49.77,49.85,121800.0,41.0526,41.0773,41.0114,41.0773,121800.0
2015-05-05 11:35:00,49.86,49.88,49.82,49.86,164400.0,41.0855,41.102,41.0526,41.0855,164400.0
2015-05-05 11:40:00,49.85,49.85,49.66,49.66,104700.0,41.0773,41.0773,40.9207,40.9207,104700.0
2015-05-05 11:45:00,49.66,49.82,49.66,49.77,116200.0,40.9207,41.0526,40.9207,41.0114,116200.0
2015-05-05 11:50:00,49.77,49.77,49.67,49.7,96100.0,41.0114,41.0114,40.929,40.9537,96100.0
2015-05-05 11:55:00,49.71,49.72,49.59,49.63,92100.0,40.9619,40.9702,40.863,40.896,92100.0
2015-05-05 12:00:00,49.63,49.66,49.6,49.61,117200.0,40.896,40.9207,40.8713,40.8795,117200.0
2015-05-05 12:05:00,49.6,49.6,49.5,49.52,131700.0,40.8713,40.8713,40.7889,40.8054,131700.0
2015-05-05 12:10:00,49.53,49.58,49.45,49.46,126100.0,40.8136,40.8548,40.7477,40.7559,126100.0
2015-05-05 12:15:00,49.47,49.55,49.46,49.53,76400.0,40.7642,40.8301,40.7559,40.8136,76400.0
2015-05-05 12:20:00,49.53,49.6,49.5,49.6,118200.0,40.8136,40.8713,40.7889,40.8713,118200.0
2015-05-05 12:25:00,49.6,49.62,49.56,49.58,154800.0,40.8713,40.8878,40.8383,40.8548,154800.0
2015-05-05 12:30:00,49.58,49.59,49.42,49.43,135300.0,40.8548,40.863,40.723,40.7312,135300.0
2015-05-05 12:35:00,49.43,49.44,49.36,49.37,130800.0,40.7312,40.7394,40.6735,40.6818,130800.0
2015-05-05 12:40:00,49.37,49.38,49.27,49.31,155100.0,40.6818,40.69,40.5994,40.6323,155100.0
2015-05-05 12:45:00,49.32,49.36,49.26,49.27,103400.0,40.6406,40.6735,40.5911,40.5994,103400.0
2015-05-05 12:50:00,49.26,49.28,49.18,49.21,241000.0,40.5911,40.6076,40.5252,40.5499,241000.0
2015-05-05 12:55:00,49.21,49.26,49.03,49.04,210600.0,40.5499,40.5911,40.4016,40.4098,210600.0
2015-05-05 13:00:00,49.05,49.09,48.97,48.99,168300.0,40.4181,40.451,40.3522,40.3686,168300.0
2015-05-05 13:05:00,48.98,49.05,48.94,48.96,214400.0,40.3604,40.4181,40.3274,40.3439,214400.0
2015-05-05 13:10:00,48.97,49.0,48.84,48.86,250900.0,40.3522,40.3769,40.245,40.2615,250900.0
2015-05-05 13:15:00,48.87,48.97,48.87,48.89,115700.0,40.2698,40.3522,40.2698,40.2862,115700.0
2015-05-05 13:20:00,48.9,48.9,48.81,48.83,159900.0,40.2945,40.2945,40.2203,40.2368,159900.0
2015-05-05 13:25:00,48.84,48.97,48.83,48.97,114800.0,40.245,40.3522,40.2368,40.3522,114800.0
2015-05-05 13:30:00,48.97,49.02,48.92,49.0,128000.0,40.3522,40.3934,40.311,40.3769,128000.0
2015-05-05 13:35:00,49.0,49.1,49.0,49.09,143700.0,40.3769,40.4593,40.3769,40.451,143700.0
2015-05-05 13:40:00,49.09,49.09,49.03,49.04,94700.0,40.451,40.451,40.4016,40.4098,94700.0
2015-05-05 13:45:00,49.04,49.04,48.97,49.0,71300.0,40.4098,40.4098,40.3522,40.3769,71300.0
2015-05-05 13:50:00,48.99,49.0,48.91,48.92,103700.0,40.3686,40.3769,40.3027,40.311,103700.0
2015-05-05 13:55:00,48.93,48.94,48.84,48.87,90500.0,40.3192,40.3274,40.245,40.2698,90500.0
2015-05-05 14:00:00,48.87,48.87,48.64,48.69,320000.0,40.2698,40.2698,40.0802,40.1214,320000.0
2015-05-05 14:05:00,48.69,48.7,48.6,48.63,140800.0,40.1214,40.1297,40.0473,40.072,140800.0
2015-05-05 14:10:00,48.63,48.63,48.47,48.47,268200.0,40.072,40.072,39.9401,39.9401,268200.0
2015-05-05 14:15:00,48.48,48.58,48.44,48.58,248800.0,39.9484,40.0308,39.9154,40.0308,248800.0
2015-05-05 14:20:00,48.59,48.63,48.47,48.49,161600.0,40.039,40.072,39.9401,39.9566,161600.0
2015-05-05 14:25:00,48.49,48.49,48.38,48.41,159900.0,39.9566,39.9566,39.866,39.8907,159900.0
2015-05-05 14:30:00,48.41,48.41,48.34,48.34,168800.0,39.8907,39.8907,39.833,39.833,168800.0
2015-05-05 14:35:00,48.35,48.38,48.31,48.31,143100.0,39.8413,39.866,39.8083,39.8083,143100.0
2015-05-05 14:40:00,48.32,48.32,48.18,48.19,335300.0,39.8165,39.8165,39.7012,39.7094,335300.0
2015-05-05 14:45:00,48.19,48.5,48.13,48.13,239500.0,39.7094,39.9649,39.66,39.66,239500.0
2015-05-05 14:50:00,48.13,48.14,47.99,48.02,308100.0,39.66,39.6682,39.5446,39.5693,308100.0
2015-05-05 14:55:00,48.01,48.12,48.01,48.06,136900.0,39.5611,39.6517,39.5611,39.6023,136900.0
2015-05-05 15:00:00,48.05,48.12,47.99,48.03,198500.0,39.5941,39.6517,39.5446,39.5776,198500.0
2015-05-05 15:05:00,48.02,48.09,48.0,48.01,166300.0,39.5693,39.627,39.5529,39.5611,166300.0
2015-05-05 15:10:00,48.02,48.11,48.01,48.09,156600.0,39.5693,39.6435,39.5611,39.627,156600.0
2015-05-05 15:15:00,48.09,48.16,48.03,48.04,271300.0,39.627,39.6847,39.5776,39.5858,271300.0
2015-05-05 15:20:00,48.05,48.05,47.99,48.02,299000.0,39.5941,39.5941,39.5446,39.5693,299000.0
2015-05-05 15:25:00,48.02,48.12,48.01,48.11,144200.0,39.5693,39.6517,39.5611,39.6435,144200.0
2015-05-05 15:30:00,48.11,48.19,48.08,48.19,205700.0,39.6435,39.7094,39.6188,39.7094,205700.0
2015-05-05 15:35:00,48.18,48.3,48.16,48.17,242200.0,39.7012,39.8001,39.6847,39.6929,242200.0
2015-05-05 15:40:00,48.16,48.22,48.15,48.19,187200.0,39.6847,39.7341,39.6765,39.7094,187200.0
2015-05-05 15:45:00,48.18,48.19,48.01,48.04,337300.0,39.7012,39.7094,39.5611,39.5858,337300.0
2015-05-05 15:50:00,48.03,48.08,48.03,48.04,260600.0,39.5776,39.6188,39.5776,39.5858,260600.0
2015-05-05 15:55:00,48.05,48.08,48.01,48.04,561300.0,39.5941,39.6188,39.5611,39.5858,561300.0
2015-05-06 09:30:00,48.74,48.91,48.63,48.9,351900.0,40.1626,40.3027,40.072,40.2945,351900.0
2015-05-06 09:35:00,48.89,48.95,48.6,48.65,340400.0,40.2862,40.3357,40.0473,40.0885,340400.0
2015-05-06 09:40:00,48.66,48.72,48.49,48.57,192700.0,40.0967,40.1462,39.9566,40.0225,192700.0
2015-05-06 09:45:00,48.56,48.62,48.32,48.35,315700.0,40.0143,40.0638,39.8165,39.8413,315700.0
2015-05-06 09:50:00,48.34,48.44,48.17,48.18,297700.0,39.833,39.9154,39.6929,39.7012,297700.0
2015-05-06 09:55:00,48.19,48.43,48.11,48.4,242900.0,39.7094,39.9072,39.6435,39.8825,242900.0
2015-05-06 10:00:00,48.4,48.46,48.35,48.44,174900.0,39.8825,39.9319,39.8413,39.9154,174900.0
2015-05-06 10:05:00,48.43,48.56,48.39,48.41,158300.0,39.9072,40.0143,39.8742,39.8907,158300.0
2015-05-06 10:10:00,48.41,48.41,48.29,48.3,187000.0,39.8907,39.8907,39.7918,39.8001,187000.0
2015-05-06 10:15:00,48.31,48.38,48.25,48.37,140000.0,39.8083,39.866,39.7589,39.8577,140000.0
2015-05-06 10:20:00,48.37,48.45,48.27,48.3,87700.0,39.8577,39.9237,39.7753,39.8001,87700.0
2015-05-06 10:25:00,48.3,48.35,48.21,48.34,120600.0,39.8001,39.8413,39.7259,39.833,120600.0
2015-05-06 10:30:00,48.36,48.63,48.35,48.58,282200.0,39.8495,40.072,39.8413,40.0308,282200.0
2015-05-06 10:35:00,48.58,48.64,48.49,48.57,115900.0,40.0308,40.0802,39.9566,40.0225,115900.0
2015-05-06 10:40:00,48.56,48.69,48.56,48.69,97400.0,40.0143,40.1214,40.0143,40.1214,97400.0
2015-05-06 10:45:00,48.69,48.81,48.64,48.8,227000.0,40.1214,40.2203,40.0802,40.2121,227000.0
2015-05-06 10:50:00,48.81,48.87,48.76,48.77,131400.0,40.2203,40.2698,40.1791,40.1874,131400.0
2015-05-06 10:55:00,48.76,48.76,48.55,48.62,128700.0,40.1791,40.1791,40.0061,40.0638,128700.0
2015-05-06 11:00:00,48.63,48.64,48.42,48.42,117100.0,40.072,40.0802,39.8989,39.8989,117100.0
2015-05-06 11:05:00,48.43,48.48,48.34,48.42,142100.0,39.9072,39.9484,39.833,39.8989,142100.0
2015-05-06 11:10:00,48.43,48.45,48.33,48.34,87200.0,39.9072,39.9237,39.8248,39.833,87200.0
2015-05-06 11:15:00,48.34,48.38,48.24,48.36,164400.0,39.833,39.866,39.7506,39.8495,164400.0
2015-05-06 11:20:00,48.36,48.36,48.26,48.28,158100.0,39.8495,39.8495,39.7671,39.7836,158100.0
2015-05-06 11:25:00,48.28,48.32,48.2,48.21,130400.0,39.7836,39.8165,39.7177,39.7259,130400.0
2015-05-06 11:30:00,48.21,48.22,47.98,48.01,388300.0,39.7259,39.7341,39.5364,39.5611,388300.0
2015-05-06 11:35:00,48.01,48.01,47.82,47.9,240400.0,39.5611,39.5611,39.4045,39.4705,240400.0
2015-05-06 11:40:00,47.9,47.93,47.75,47.81,134500.0,39.4705,39.4952,39.3469,39.3963,134500.0
2015-05-06 11:45:00,47.82,47.89,47.78,47.83,112300.0,39.4045,39.4622,39.3716,39.4128,112300.0
2015-05-06 11:50:00,47.84,48.03,47.82,48.0,123300.0,39.421,39.5776,39.4045,39.5529,123300.0
2015-05-06 11:55:00,48.01,48.12,47.93,47.95,136000.0,39.5611,39.6517,39.4952,39.5117,136000.0
2015-05-06 12:00:00,47.95,48.01,47.93,47.96,103700.0,39.5117,39.5611,39.4952,39.5199,103700.0
2015-05-06 12:05:00,47.95,48.05,47.92,47.99,97400.0,39.5117,39.5941,39.4869,39.5446,97400.0
2015-05-06 12:10:00,48.0,48.06,47.97,47.98,78100.0,39.5529,39.6023,39.5281,39.5364,78100.0
2015-05-06 12:15:00,47.98,48.02,47.92,47.97,50400.0,39.5364,39.5693,39.4869,39.5281,50400.0
2015-05-06 12:20:00,47.96,48.05,47.93,48.05,103200.0,39.5199,39.5941,39.4952,39.5941,103200.0
2015-05-06 12:25:00,48.05,48.12,48.04,48.08,123700.0,39.5941,39.6517,39.5858,39.6188,123700.0
2015-05-06 12:30:00,48.08,48.09,48.03,48.06,93400.0,39.6188,39.627,39.5776,39.6023,93400.0
2015-05-06 12:35:00,48.06,48.12,48.02,48.12,66300.0,39.6023,39.6517,39.5693,39.6517,66300.0
2015-05-06 12:40:00,48.11,48.23,48.1,48.18,56800.0,39.6435,39.7424,39.6353,39.7012,56800.0
2015-05-06 12:45:00,48.18,48.37,48.17,48.33,97400.0,39.7012,39.8577,39.6929,39.8248,97400.0
2015-05-06 12:50:00,48.33,48.34,48.13,48.14,57300.0,39.8248,39.833,39.66,39.6682,57300.0
2015-05-06 12:55:00,48.14,48.18,48.11,48.15,47400.0,39.6682,39.7012,39.6435,39.6765,47400.0
2015-05-06 13:00:00,48.15,48.27,48.14,48.19,93200.0,39.6765,39.7753,39.6682,39.7094,93200.0
2015-05-06 13:05:00,48.18,48.22,48.14,48.19,63500.0,39.7012,39.7341,39.6682,39.7094,63500.0
2015-05-06 13:10:00,48.18,48.26,48.16,48.24,48500.0,39.7012,39.7671,39.6847,39.7506,48500.0
2015-05-06 13:15:00,48.24,48.29,48.22,48.27,61800.0,39.7506,39.7918,39.7341,39.7753,61800.0
2015-05-06 13:20:00,48.26,48.27,48.2,48.22,49400.0,39.7671,39.7753,39.7177,39.7341,49400.0
2015-05-06 13:25:00,48.22,48.23,48.15,48.2,99200.0,39.7341,39.7424,39.6765,39.7177,99200.0
2015-05-06 13:30:00,48.2,48.21,48.13,48.16,139600.0,39.7177,39.7259,39.66,39.6847,139600.0
2015-05-06 13:35:00,48.17,48.18,48.13,48.16,79900.0,39.6929,39.7012,39.66,39.6847,79900.0
2015-05-06 13:40:00,48.16,48.16,48.02,48.02,72500.0,39.6847,39.6847,39.5693,39.5693,72500.0
2015-05-06 13:45:00,48.03,48.03,47.85,47.91,65300.0,39.5776,39.5776,39.4293,39.4787,65300.0
2015-05-06 13:50:00,47.9,47.92,47.86,47.88,103700.0,39.4705,39.4869,39.4375,39.454,103700.0
2015-05-06 13:55:00,47.88,47.97,47.85,47.94,154700.0,39.454,39.5281,39.4293,39.5034,154700.0
2015-05-06 14:00:00,47.94,47.98,47.92,47.93,70500.0,39.5034,39.5364,39.4869,39.4952,70500.0
2015-05-06 14:05:00,47.94,47.96,47.86,47.91,151100.0,39.5034,39.5199,39.4375,39.4787,151100.0
2015-05-06 14:10:00,47.91,47.95,47.88,47.91,83500.0,39.4787,39.5117,39.454,39.4787,83500.0
2015-05-06 14:15:00,47.9,47.92,47.83,47.89,75900.0,39.4705,39.4869,39.4128,39.4622,75900.0
2015-05-06 14:20:00,47.89,47.9,47.79,47.8,63600.0,39.4622,39.4705,39.3798,39.3881,63600.0
2015-05-06 14:25:00,47.8,47.85,47.74,47.84,115200.0,39.3881,39.4293,39.3386,39.421,115200.0
2015-05-06 14:30:00,47.84,47.85,47.7,47.71,156100.0,39.421,39.4293,39.3057,39.3139,156100.0
2015-05-06 14:35:00,47.7,47.75,47.65,47.67,135500.0,39.3057,39.3469,39.2645,39.2809,135500.0
2015-05-06 14:40:00,47.67,47.68,47.54,47.62,152100.0,39.2809,39.2892,39.1738,39.2397,152100.0
2015-05-06 14:45:00,47.61,47.64,47.51,47.51,114100.0,39.2315,39.2562,39.1491,39.1491,114100.0
2015-05-06 14:50:00,47.52,47.59,47.5,47.54,122300.0,39.1573,39.215,39.1409,39.1738,122300.0
2015-05-06 14:55:00,47.55,47.6,47.45,47.57,161300.0,39.1821,39.2233,39.0996,39.1985,161300.0
2015-05-06 15:00:00,47.56,47.59,47.49,47.49,114200.0,39.1903,39.215,39.1326,39.1326,114200.0
2015-05-06 15:05:00,47.49,47.49,47.39,47.42,283300.0,39.1326,39.1326,39.0502,39.0749,283300.0
2015-05-06 15:10:00,47.43,47.46,47.37,47.38,160800.0,39.0832,39.1079,39.0337,39.042,160800.0
2015-05-06 15:15:00,47.41,47.43,47.32,47.33,163400.0,39.0667,39.0832,38.9925,39.0008,163400.0
2015-05-06 15:20:00,47.34,47.46,47.33,47.41,170100.0,39.009,39.1079,39.0008,39.0667,170100.0
2015-05-06 15:25:00,47.4,47.44,47.36,47.41,257100.0,39.0584,39.0914,39.0255,39.0667,257100.0
2015-05-06 15:30:00,47.41,47.45,47.32,47.32,150100.0,39.0667,39.0996,38.9925,38.9925,150100.0
2015-05-06 15:35:00,47.32,47.61,47.32,47.59,204100.0,38.9925,39.2315,38.9925,39.215,204100.0
2015-05-06 15:40:00,47.58,47.62,47.44,47.45,236900.0,39.2068,39.2397,39.0914,39.0996,236900.0
2015-05-06 15:45:00,47.45,47.53,47.45,47.52,341500.0,39.0996,39.1656,39.0996,39.1573,341500.0
2015-05-06 15:50:00,47.52,47.59,47.5,47.53,300100.0,39.1573,39.215,39.1409,39.1656,300100.0
2015-05-06 15:55:00,47.54,47.67,47.53,47.66,402900.0,39.1738,39.2809,39.1656,39.2727,402900.0
2015-05-07 09:30:00,47.14,47.21,46.22,46.4,667600.0,38.8442,38.9019,38.0861,38.2344,667600.0
2015-05-07 09:35:00,46.4,46.55,46.25,46.47,385200.0,38.2344,38.358,38.1108,38.2921,385200.0
2015-05-07 09:40:00,46.46,46.48,46.13,46.48,379000.0,38.2839,38.3004,38.0119,38.3004,379000.0
2015-05-07 09:45:00,46.47,46.53,46.21,46.32,275000.0,38.2921,38.3416,38.0779,38.1685,275000.0
2015-05-07 09:50:00,46.33,46.42,46.16,46.17,358100.0,38.1767,38.2509,38.0367,38.0449,358100.0
2015-05-07 09:55:00,46.17,46.28,46.11,46.16,193200.0,38.0449,38.1355,37.9955,38.0367,193200.0
2015-05-07 10:00:00,46.16,46.35,46.14,46.25,171400.0,38.0367,38.1932,38.0202,38.1108,171400.0
2015-05-07 10:05:00,46.25,46.53,46.24,46.44,217400.0,38.1108,38.3416,38.1026,38.2674,217400.0
2015-05-07 10:10:00,46.43,46.49,46.41,46.44,134300.0,38.2592,38.3086,38.2427,38.2674,134300.0
2015-05-07 10:15:00,46.45,46.45,46.32,46.38,225000.0,38.2756,38.2756,38.1685,38.218,225000.0
2015-05-07 10:20:00,46.38,46.43,46.32,46.35,159200.0,38.218,38.2592,38.1685,38.1932,159200.0
2015-05-07 10:25:00,46.35,46.46,46.34,46.43,182700.0,38.1932,38.2839,38.185,38.2592,182700.0
2015-05-07 10:30:00,46.43,46.48,46.32,46.45,234200.0,38.2592,38.3004,38.1685,38.2756,234200.0
2015-05-07 10:35:00,46.44,46.68,46.34,46.68,256400.0,38.2674,38.4652,38.185,38.4652,256400.0
2015-05-07 10:40:00,46.68,46.81,46.68,46.81,170600.0,38.4652,38.5723,38.4652,38.5723,170600.0
2015-05-07 10:45:00,46.81,46.81,46.68,46.73,156700.0,38.5723,38.5723,38.4652,38.5064,156700.0
2015-05-07 10:50:00,46.72,46.9,46.69,46.86,159500.0,38.4981,38.6464,38.4734,38.6135,159500.0
2015-05-07 10:55:00,46.84,46.87,46.77,46.8,127700.0,38.597,38.6217,38.5393,38.564,127700.0
2015-05-07 11:00:00,46.8,46.88,46.76,46.79,162500.0,38.564,38.63,38.5311,38.5558,162500.0
2015-05-07 11:05:00,46.78,46.78,46.66,46.67,183500.0,38.5476,38.5476,38.4487,38.4569,183500.0
2015-05-07 11:10:00,46.67,46.74,46.6,46.66,152900.0,38.4569,38.5146,38.3992,38.4487,152900.0
2015-05-07 11:15:00,46.69,46.99,46.68,46.97,300300.0,38.4734,38.7206,38.4652,38.7041,300300.0
2015-05-07 11:20:00,46.97,47.03,46.9,47.02,339400.0,38.7041,38.7536,38.6464,38.7453,339400.0
2015-05-07 11:25:00,47.02,47.04,46.93,46.96,200900.0,38.7453,38.7618,38.6712,38.6959,200900.0
2015-05-07 11:30:00,46.96,47.01,46.92,46.94,141600.0,38.6959,38.7371,38.6629,38.6794,141600.0
2015-05-07 11:35:00,46.94,46.98,46.8,46.83,245600.0,38.6794,38.7124,38.564,38.5888,245600.0
2015-05-07 11:40:00,46.82,46.85,46.66,46.67,221000.0,38.5805,38.6052,38.4487,38.4569,221000.0
2015-05-07 11:45:00,46.67,46.73,46.54,46.57,140000.0,38.4569,38.5064,38.3498,38.3745,140000.0
2015-05-07 11:50:00,46.57,46.62,46.5,46.55,171300.0,38.3745,38.4157,38.3168,38.358,171300.0
2015-05-07 11:55:00,46.55,46.6,46.39,46.42,243700.0,38.358,38.3992,38.2262,38.2509,243700.0
2015-05-07 12:00:00,46.43,46.5,46.34,46.46,301700.0,38.2592,38.3168,38.185,38.2839,301700.0
2015-05-07 12:05:00,46.46,46.55,46.43,46.47,147500.0,38.2839,38.358,38.2592,38.2921,147500.0
2015-05-07 12:10:00,46.47,46.56,46.45,46.51,103400.0,38.2921,38.3663,38.2756,38.3251,103400.0
2015-05-07 12:15:00,46.51,46.68,46.51,46.68,121300.0,38.3251,38.4652,38.3251,38.4652,121300.0
2015-05-07 12:20:00,46.69,46.73,46.63,46.68,129600.0,38.4734,38.5064,38.424,38.4652,129600.0
2015-05-07 12:25:00,46.67,46.7,46.47,46.48,138400.0,38.4569,38.4816,38.2921,38.3004,138400.0
2015-05-07 12:30:00,46.48,46.55,46.44,46.45,110400.0,38.3004,38.358,38.2674,38.2756,110400.0
2015-05-07 12:35:00,46.45,46.52,46.39,46.4,204700.0,38.2756,38.3333,38.2262,38.2344,204700.0
2015-05-07 12:40:00,46.4,46.47,46.39,46.42,238900.0,38.2344,38.2921,38.2262,38.2509,238900.0
2015-05-07 12:45:00,46.42,46.42,46.29,46.33,174400.0,38.2509,38.2509,38.1438,38.1767,174400.0
2015-05-07 12:50:00,46.33,46.48,46.31,46.48,148200.0,38.1767,38.3004,38.1603,38.3004,148200.0
2015-05-07 12:55:00,46.47,46.47,46.33,46.37,153100.0,38.2921,38.2921,38.1767,38.2097,153100.0
2015-05-07 13:00:00,46.36,46.48,46.34,46.36,233300.0,38.2015,38.3004,38.185,38.2015,233300.0
2015-05-07 13:05:00,46.36,46.42,46.31,46.37,109800.0,38.2015,38.2509,38.1603,38.2097,109800.0
2015-05-07 13:10:00,46.38,46.4,46.24,46.25,149900.0,38.218,38.2344,38.1026,38.1108,149900.0
2015-05-07 13:15:00,46.26,46.26,46.16,46.17,187800.0,38.1191,38.1191,38.0367,38.0449,187800.0
2015-05-07 13:20:00,46.17,46.24,46.15,46.23,146600.0,38.0449,38.1026,38.0284,38.0943,146600.0
2015-05-07 13:25:00,46.23,46.28,46.19,46.25,106600.0,38.0943,38.1355,38.0614,38.1108,106600.0
2015-05-07 13:30:00,46.24,46.31,46.18,46.22,152100.0,38.1026,38.1603,38.0531,38.0861,152100.0
2015-05-07 13:35:00,46.22,46.24,46.18,46.19,82900.0,38.0861,38.1026,38.0531,38.0614,82900.0
2015-05-07 13:40:00,46.19,46.21,46.17,46.19,68500.0,38.0614,38.0779,38.0449,38.0614,68500.0
2015-05-07 13:45:00,46.2,46.2,46.14,46.18,147200.0,38.0696,38.0696,38.0202,38.0531,147200.0
2015-05-07 13:50:00,46.18,46.24,46.15,46.17,91800.0,38.0531,38.1026,38.0284,38.0449,91800.0
2015-05-07 13:55:00,46.16,46.17,46.13,46.15,165400.0,38.0367,38.0449,38.0119,38.0284,165400.0
2015-05-07 14:00:00,46.16,46.24,46.15,46.2,169000.0,38.0367,38.1026,38.0284,38.0696,169000.0
2015-05-07 14:05:00,46.2,46.21,46.15,46.15,103100.0,38.0696,38.0779,38.0284,38.0284,103100.0
2015-05-07 14:10:00,46.14,46.18,46.08,46.17,235000.0,38.0202,38.0531,37.9707,38.0449,235000.0
2015-05-07 14:15:00,46.17,46.34,46.17,46.3,197500.0,38.0449,38.185,38.0449,38.152,197500.0
2015-05-07 14:20:00,46.29,46.39,46.29,46.33,195000.0,38.1438,38.2262,38.1438,38.1767,195000.0
2015-05-07 14:25:00,46.34,46.44,46.33,46.42,144000.0,38.185,38.2674,38.1767,38.2509,144000.0
2015-05-07 14:30:00,46.43,46.51,46.37,46.37,124100.0,38.2592,38.3251,38.2097,38.2097,124100.0
2015-05-07 14:35:00,46.37,46.42,46.32,46.41,145400.0,38.2097,38.2509,38.1685,38.2427,145400.0
2015-05-07 14:40:00,46.42,46.51,46.42,46.47,148700.0,38.2509,38.3251,38.2509,38.2921,148700.0
2015-05-07 14:45:00,46.46,46.52,46.44,46.46,93500.0,38.2839,38.3333,38.2674,38.2839,93500.0
2015-05-07 14:50:00,46.45,46.52,46.44,46.5,174600.0,38.2756,38.3333,38.2674,38.3168,174600.0
2015-05-07 14:55:00,46.5,46.53,46.46,46.46,122300.0,38.3168,38.3416,38.2839,38.2839,122300.0
2015-05-07 15:00:00,46.46,46.53,46.46,46.51,164400.0,38.2839,38.3416,38.2839,38.3251,164400.0
2015-05-07 15:05:00,46.51,46.52,46.44,46.48,131500.0,38.3251,38.3333,38.2674,38.3004,131500.0
2015-05-07 15:10:00,46.48,46.53,46.48,46.49,163500.0,38.3004,38.3416,38.3004,38.3086,163500.0
2015-05-07 15:15:00,46.49,46.56,46.45,46.51,265900.0,38.3086,38.3663,38.2756,38.3251,265900.0
2015-05-07 15:20:00,46.5,46.51,46.44,46.48,145200.0,38.3168,38.3251,38.2674,38.3004,145200.0
2015-05-07 15:25:00,46.48,46.5,46.44,46.45,228100.0,38.3004,38.3168,38.2674,38.2756,228100.0
2015-05-07 15:30:00,46.46,46.46,46.35,46.39,294400.0,38.2839,38.2839,38.1932,38.2262,294400.0
2015-05-07 15:35:00,46.4,46.47,46.39,46.47,395500.0,38.2344,38.2921,38.2262,38.2921,395500.0
2015-05-07 15:40:00,46.47,46.54,46.4,46.4,210600.0,38.2921,38.3498,38.2344,38.2344,210600.0
2015-05-07 15:45:00,46.4,46.48,46.38,46.47,320400.0,38.2344,38.3004,38.218,38.2921,320400.0
2015-05-07 15:50:00,46.48,46.51,46.42,46.42,354600.0,38.3004,38.3251,38.2509,38.2509,354600.0
2015-05-07 15:55:00,46.43,46.44,46.33,46.35,756700.0,38.2592,38.2674,38.1767,38.1932,756700.0
2015-05-08 09:30:00,47.0,47.07,46.66,46.78,303500.0,38.7288,38.7865,38.4487,38.5476,303500.0
2015-05-08 09:35:00,46.77,46.77,46.31,46.32,296300.0,38.5393,38.5393,38.1603,38.1685,296300.0
2015-05-08 09:40:00,46.31,46.54,46.27,46.47,273100.0,38.1603,38.3498,38.1273,38.2921,273100.0
2015-05-08 09:45:00,46.46,46.58,46.44,46.5,140400.0,38.2839,38.3828,38.2674,38.3168,140400.0
2015-05-08 09:50:00,46.5,46.75,46.44,46.66,199100.0,38.3168,38.5228,38.2674,38.4487,199100.0
2015-05-08 09:55:00,46.66,46.77,46.54,46.61,256700.0,38.4487,38.5393,38.3498,38.4075,256700.0
2015-05-08 10:00:00,46.62,46.68,46.57,46.67,108000.0,38.4157,38.4652,38.3745,38.4569,108000.0
2015-05-08 10:05:00,46.67,46.88,46.66,46.86,167200.0,38.4569,38.63,38.4487,38.6135,167200.0
2015-05-08 10:10:00,46.86,46.88,46.75,46.78,118000.0,38.6135,38.63,38.5228,38.5476,118000.0
2015-05-08 10:15:00,46.79,46.8,46.7,46.74,93700.0,38.5558,38.564,38.4816,38.5146,93700.0
2015-05-08 10:20:00,46.74,46.9,46.74,46.81,170600.0,38.5146,38.6464,38.5146,38.5723,170600.0
2015-05-08 10:25:00,46.81,46.82,46.59,46.62,138300.0,38.5723,38.5805,38.391,38.4157,138300.0
2015-05-08 10:30:00,46.61,46.72,46.61,46.72,94000.0,38.4075,38.4981,38.4075,38.4981,94000.0
2015-05-08 10:35:00,46.73,46.78,46.66,46.76,124400.0,38.5064,38.5476,38.4487,38.5311,124400.0
2015-05-08 10:40:00,46.76,46.85,46.73,46.83,104400.0,38.5311,38.6052,38.5064,38.5888,104400.0
2015-05-08 10:45:00,46.83,46.93,46.8,46.88,169000.0,38.5888,38.6712,38.564,38.63,169000.0
2015-05-08 10:50:00,46.88,46.96,46.87,46.89,166500.0,38.63,38.6959,38.6217,38.6382,166500.0
2015-05-08 10:55:00,46.9,46.97,46.88,46.9,143200.0,38.6464,38.7041,38.63,38.6464,143200.0
2015-05-08 11:00:00,46.9,46.98,46.88,46.98,179500.0,38.6464,38.7124,38.63,38.7124,179500.0
2015-05-08 11:05:00,46.97,47.18,46.97,47.14,282100.0,38.7041,38.8772,38.7041,38.8442,282100.0
2015-05-08 11:10:00,47.14,47.2,47.14,47.19,191800.0,38.8442,38.8936,38.8442,38.8854,191800.0
2015-05-08 11:15:00,47.19,47.37,47.18,47.35,209200.0,38.8854,39.0337,38.8772,39.0172,209200.0
2015-05-08 11:20:00,47.36,47.43,47.34,47.34,170900.0,39.0255,39.0832,39.009,39.009,170900.0
2015-05-08 11:25:00,47.34,47.37,47.28,47.36,139200.0,39.009,39.0337,38.9596,39.0255,139200.0
2015-05-08 11:30:00,47.37,47.46,47.31,47.41,202700.0,39.0337,39.1079,38.9843,39.0667,202700.0
2015-05-08 11:35:00,47.41,47.43,47.35,47.35,129000.0,39.0667,39.0832,39.0172,39.0172,129000.0
2015-05-08 11:40:00,47.34,47.4,47.28,47.36,183200.0,39.009,39.0584,38.9596,39.0255,183200.0
2015-05-08 11:45:00,47.36,47.41,47.33,47.34,141000.0,39.0255,39.0667,39.0008,39.009,141000.0
2015-05-08 11:50:00,47.34,47.46,47.32,47.45,100900.0,39.009,39.1079,38.9925,39.0996,100900.0
2015-05-08 11:55:00,47.45,47.56,47.45,47.53,307100.0,39.0996,39.1903,39.0996,39.1656,307100.0
2015-05-08 12:00:00,47.52,47.66,47.51,47.62,260900.0,39.1573,39.2727,39.1491,39.2397,260900.0
2015-05-08 12:05:00,47.62,47.7,47.6,47.67,238400.0,39.2397,39.3057,39.2233,39.2809,238400.0
2015-05-08 12:10:00,47.67,47.74,47.67,47.69,122000.0,39.2809,39.3386,39.2809,39.2974,122000.0
2015-05-08 12:15:00,47.69,47.69,47.58,47.6,180100.0,39.2974,39.2974,39.2068,39.2233,180100.0
2015-05-08 12:20:00,47.59,47.68,47.56,47.65,130000.0,39.215,39.2892,39.1903,39.2645,130000.0
2015-05-08 12:25:00,47.66,47.7,47.61,47.68,74800.0,39.2727,39.3057,39.2315,39.2892,74800.0
2015-05-08 12:30:00,47.67,47.68,47.48,47.5,120100.0,39.2809,39.2892,39.1244,39.1409,120100.0
2015-05-08 12:35:00,47.5,47.51,47.44,47.48,89300.0,39.1409,39.1491,39.0914,39.1244,89300.0
2015-05-08 12:40:00,47.47,47.48,47.36,47.41,151100.0,39.1161,39.1244,39.0255,39.0667,151100.0
2015-05-08 12:45:00,47.41,47.43,47.28,47.29,98800.0,39.0667,39.0832,38.9596,38.9678,98800.0
2015-05-08 12:50:00,47.29,47.46,47.29,47.42,114600.0,38.9678,39.1079,38.9678,39.0749,114600.0
2015-05-08 12:55:00,47.41,47.42,47.32,47.38,132000.0,39.0667,39.0749,38.9925,39.042,132000.0
2015-05-08 13:00:00,47.38,47.44,47.36,47.4,76100.0,39.042,39.0914,39.0255,39.0584,76100.0
2015-05-08 13:05:00,47.41,47.5,47.39,47.5,102100.0,39.0667,39.1409,39.0502,39.1409,102100.0
2015-05-08 13:10:00,47.5,47.56,47.48,47.5,77000.0,39.1409,39.1903,39.1244,39.1409,77000.0
2015-05-08 13:15:00,47.49,47.56,47.46,47.56,51400.0,39.1326,39.1903,39.1079,39.1903,51400.0
2015-05-08 13:20:00,47.56,47.69,47.52,47.63,113000.0,39.1903,39.2974,39.1573,39.248,113000.0
2015-05-08 13:25:00,47.64,47.65,47.57,47.61,88200.0,39.2562,39.2645,39.1985,39.2315,88200.0
2015-05-08 13:30:00,47.62,47.66,47.57,47.65,85800.0,39.2397,39.2727,39.1985,39.2645,85800.0
2015-05-08 13:35:00,47.65,47.76,47.63,47.68,130200.0,39.2645,39.3551,39.248,39.2892,130200.0
2015-05-08 13:40:00,47.67,47.69,47.56,47.57,79100.0,39.2809,39.2974,39.1903,39.1985,79100.0
2015-05-08 13:45:00,47.57,47.7,47.53,47.69,112300.0,39.1985,39.3057,39.1656,39.2974,112300.0
2015-05-08 13:50:00,47.69,47.7,47.65,47.67,78400.0,39.2974,39.3057,39.2645,39.2809,78400.0
2015-05-08 13:55:00,47.67,47.76,47.67,47.71,122600.0,39.2809,39.3551,39.2809,39.3139,122600.0
2015-05-08 14:00:00,47.72,47.8,47.7,47.79,172100.0,39.3221,39.3881,39.3057,39.3798,172100.0
2015-05-08 14:05:00,47.8,47.88,47.78,47.87,164400.0,39.3881,39.454,39.3716,39.4457,164400.0
2015-05-08 14:10:00,47.86,47.9,47.79,47.9,130600.0,39.4375,39.4705,39.3798,39.4705,130600.0
2015-05-08 14:15:00,47.9,47.93,47.87,47.89,174400.0,39.4705,39.4952,39.4457,39.4622,174400.0
2015-05-08 14:20:00,47.9,48.0,47.89,47.97,233400.0,39.4705,39.5529,39.4622,39.5281,233400.0
2015-05-08 14:25:00,47.98,47.99,47.93,47.98,195600.0,39.5364,39.5446,39.4952,39.5364,195600.0
2015-05-08 14:30:00,47.97,48.0,47.96,47.98,143900.0,39.5281,39.5529,39.5199,39.5364,143900.0
2015-05-08 14:35:00,47.98,48.0,47.97,47.98,115600.0,39.5364,39.5529,39.5281,39.5364,115600.0
2015-05-08 14:40:00,47.99,47.99,47.92,47.94,120200.0,39.5446,39.5446,39.4869,39.5034,120200.0
2015-05-08 14:45:00,47.94,47.99,47.93,47.97,97000.0,39.5034,39.5446,39.4952,39.5281,97000.0
2015-05-08 14:50:00,47.96,48.03,47.96,48.0,163300.0,39.5199,39.5776,39.5199,39.5529,163300.0
2015-05-08 14:55:00,48.01,48.04,47.97,48.03,160100.0,39.5611,39.5858,39.5281,39.5776,160100.0
2015-05-08 15:00:00,48.04,48.07,47.99,48.06,94400.0,39.5858,39.6105,39.5446,39.6023,94400.0
2015-05-08 15:05:00,48.07,48.07,48.01,48.01,136700.0,39.6105,39.6105,39.5611,39.5611,136700.0
2015-05-08 15:10:00,48.02,48.06,47.99,48.06,94300.0,39.5693,39.6023,39.5446,39.6023,94300.0
2015-05-08 15:15:00,48.06,48.1,48.04,48.08,156600.0,39.6023,39.6353,39.5858,39.6188,156600.0
2015-05-08 15:20:00,48.08,48.14,48.05,48.14,131000.0,39.6188,39.6682,39.5941,39.6682,131000.0
2015-05-08 15:25:00,48.14,48.16,48.07,48.13,196200.0,39.6682,39.6847,39.6105,39.66,196200.0
2015-05-08 15:30:00,48.13,48.16,48.1,48.15,148500.0,39.66,39.6847,39.6353,39.6765,148500.0
2015-05-08 15:35:00,48.15,48.17,48.07,48.08,252000.0,39.6765,39.6929,39.6105,39.6188,252000.0
2015-05-08 15:40:00,48.09,48.14,48.07,48.13,231700.0,39.627,39.6682,39.6105,39.66,231700.0
2015-05-08 15:45:00,48.13,48.18,48.1,48.13,501700.0,39.66,39.7012,39.6353,39.66,501700.0
2015-05-08 15:50:00,48.13,48.2,48.12,48.17,439600.0,39.66,39.7177,39.6517,39.6929,439600.0
2015-05-08 15:55:00,48.18,48.18,48.1,48.1,492000.0,39.7012,39.7012,39.6353,39.6353,492000.0
2015-05-11 09:30:00,47.98,48.0,47.74,47.83,229100.0,39.5364,39.5529,39.3386,39.4128,229100.0
2015-05-11 09:35:00,47.86,47.95,47.71,47.9,194900.0,39.4375,39.5117,39.3139,39.4705,194900.0
2015-05-11 09:40:00,47.9,47.98,47.52,47.53,206700.0,39.4705,39.5364,39.1573,39.1656,206700.0
2015-05-11 09:45:00,47.54,47.74,47.5,47.7,144200.0,39.1738,39.3386,39.1409,39.3057,144200.0
2015-05-11 09:50:00,47.69,47.75,47.52,47.52,234700.0,39.2974,39.3469,39.1573,39.1573,234700.0
2015-05-11 09:55:00,47.53,47.55,47.42,47.5,205500.0,39.1656,39.1821,39.0749,39.1409,205500.0
2015-05-11 10:00:00,47.5,47.6,47.38,47.41,230400.0,39.1409,39.2233,39.042,39.0667,230400.0
2015-05-11 10:05:00,47.43,47.48,47.27,47.3,239400.0,39.0832,39.1244,38.9513,38.976,239400.0
2015-05-11 10:10:00,47.3,47.38,47.2,47.2,245300.0,38.976,39.042,38.8936,38.8936,245300.0
2015-05-11 10:15:00,47.19,47.28,47.11,47.25,295800.0,38.8854,38.9596,38.8195,38.9348,295800.0
2015-05-11 10:20:00,47.25,47.34,47.18,47.19,250900.0,38.9348,39.009,38.8772,38.8854,250900.0
2015-05-11 10:25:00,47.19,47.19,47.09,47.11,140700.0,38.8854,38.8854,38.803,38.8195,140700.0
2015-05-11 10:30:00,47.1,47.21,47.09,47.16,204000.0,38.8112,38.9019,38.803,38.8607,204000.0
2015-05-11 10:35:00,47.16,47.24,47.16,47.23,147800.0,38.8607,38.9266,38.8607,38.9184,147800.0
2015-05-11 10:40:00,47.23,47.32,47.2,47.29,190200.0,38.9184,38.9925,38.8936,38.9678,190200.0
2015-05-11 10:45:00,47.29,47.43,47.27,47.33,129200.0,38.9678,39.0832,38.9513,39.0008,129200.0
2015-05-11 10:50:00,47.34,47.47,47.31,47.34,157000.0,39.009,39.1161,38.9843,39.009,157000.0
2015-05-11 10:55:00,47.34,47.44,47.26,47.29,171400.0,39.009,39.0914,38.9431,38.9678,171400.0
2015-05-11 11:00:00,47.29,47.29,47.14,47.14,222900.0,38.9678,38.9678,38.8442,38.8442,222900.0
2015-05-11 11:05:00,47.14,47.16,47.03,47.04,157700.0,38.8442,38.8607,38.7536,38.7618,157700.0
2015-05-11 11:10:00,47.03,47.05,46.95,46.98,294600.0,38.7536,38.77,38.6876,38.7124,294600.0
2015-05-11 11:15:00,46.99,47.07,46.95,46.96,145100.0,38.7206,38.7865,38.6876,38.6959,145100.0
2015-05-11 11:20:00,46.97,46.99,46.93,46.94,91300.0,38.7041,38.7206,38.6712,38.6794,91300.0
2015-05-11 11:25:00,46.95,47.07,46.94,47.0,125100.0,38.6876,38.7865,38.6794,38.7288,125100.0
2015-05-11 11:30:00,47.0,47.14,46.99,47.07,132300.0,38.7288,38.8442,38.7206,38.7865,132300.0
2015-05-11 11:35:00,47.07,47.16,47.07,47.13,133900.0,38.7865,38.8607,38.7865,38.836,133900.0
2015-05-11 11:40:00,47.12,47.29,47.11,47.21,177900.0,38.8277,38.9678,38.8195,38.9019,177900.0
2015-05-11 11:45:00,47.21,47.35,47.21,47.34,154200.0,38.9019,39.0172,38.9019,39.009,154200.0
2015-05-11 11:50:00,47.34,47.46,47.32,47.46,204700.0,39.009,39.1079,38.9925,39.1079,204700.0
2015-05-11 11:55:00,47.46,47.46,47.35,47.42,185700.0,39.1079,39.1079,39.0172,39.0749,185700.0
2015-05-11 12:00:00,47.41,47.43,47.25,47.29,192900.0,39.0667,39.0832,38.9348,38.9678,192900.0
2015-05-11 12:05:00,47.29,47.3,47.21,47.25,207100.0,38.9678,38.976,38.9019,38.9348,207100.0
2015-05-11 12:10:00,47.25,47.34,47.25,47.33,99000.0,38.9348,39.009,38.9348,39.0008,99000.0
2015-05-11 12:15:00,47.33,47.4,47.31,47.33,75000.0,39.0008,39.0584,38.9843,39.0008,75000.0
2015-05-11 12:20:00,47.33,47.44,47.31,47.36,134400.0,39.0008,39.0914,38.9843,39.0255,134400.0
2015-05-11 12:25:00,47.36,47.45,47.35,47.44,113800.0,39.0255,39.0996,39.0172,39.0914,113800.0
2015-05-11 12:30:00,47.45,47.48,47.42,47.45,184100.0,39.0996,39.1244,39.0749,39.0996,184100.0
2015-05-11 12:35:00,47.46,47.57,47.44,47.57,173500.0,39.1079,39.1985,39.0914,39.1985,173500.0
2015-05-11 12:40:00,47.57,47.59,47.42,47.43,118300.0,39.1985,39.215,39.0749,39.0832,118300.0
2015-05-11 12:45:00,47.43,47.5,47.42,47.5,77500.0,39.0832,39.1409,39.0749,39.1409,77500.0
2015-05-11 12:50:00,47.49,47.54,47.49,47.52,86200.0,39.1326,39.1738,39.1326,39.1573,86200.0
2015-05-11 12:55:00,47.53,47.54,47.42,47.45,76400.0,39.1656,39.1738,39.0749,39.0996,76400.0
2015-05-11 13:00:00,47.45,47.52,47.43,47.52,101900.0,39.0996,39.1573,39.0832,39.1573,101900.0
2015-05-11 13:05:00,47.53,47.59,47.5,47.57,117100.0,39.1656,39.215,39.1409,39.1985,117100.0
2015-05-11 13:10:00,47.57,47.61,47.53,47.58,97800.0,39.1985,39.2315,39.1656,39.2068,97800.0
2015-05-11 13:15:00,47.58,47.59,47.49,47.5,100700.0,39.2068,39.215,39.1326,39.1409,100700.0
2015-05-11 13:20:00,47.5,47.56,47.47,47.52,119400.0,39.1409,39.1903,39.1161,39.1573,119400.0
2015-05-11 13:25:00,47.52,47.55,47.49,47.51,80800.0,39.1573,39.1821,39.1326,39.1491,80800.0
2015-05-11 13:30:00,47.5,47.53,47.46,47.48,104500.0,39.1409,39.1656,39.1079,39.1244,104500.0
2015-05-11 13:35:00,47.47,47.49,47.42,47.43,107200.0,39.1161,39.1326,39.0749,39.0832,107200.0
2015-05-11 13:40:00,47.44,47.5,47.43,47.48,105800.0,39.0914,39.1409,39.0832,39.1244,105800.0
2015-05-11 13:45:00,47.48,47.51,47.42,47.44,72200.0,39.1244,39.1491,39.0749,39.0914,72200.0
2015-05-11 13:50:00,47.44,47.48,47.39,47.43,126600.0,39.0914,39.1244,39.0502,39.0832,126600.0
2015-05-11 13:55:00,47.43,47.52,47.4,47.5,143500.0,39.0832,39.1573,39.0584,39.1409,143500.0
2015-05-11 14:00:00,47.49,47.51,47.41,47.41,66500.0,39.1326,39.1491,39.0667,39.0667,66500.0
2015-05-11 14:05:00,47.41,47.43,47.34,47.34,80900.0,39.0667,39.0832,39.009,39.009,80900.0
2015-05-11 14:10:00,47.34,47.46,47.33,47.45,85000.0,39.009,39.1079,39.0008,39.0996,85000.0
2015-05-11 14:15:00,47.44,47.45,47.37,47.37,54400.0,39.0914,39.0996,39.0337,39.0337,54400.0
2015-05-11 14:20:00,47.37,47.42,47.36,47.36,85500.0,39.0337,39.0749,39.0255,39.0255,85500.0
2015-05-11 14:25:00,47.36,47.36,47.29,47.34,96800.0,39.0255,39.0255,38.9678,39.009,96800.0
2015-05-11 14:30:00,47.34,47.39,47.31,47.31,52700.0,39.009,39.0502,38.9843,38.9843,52700.0
2015-05-11 14:35:00,47.31,47.31,47.13,47.14,160100.0,38.9843,38.9843,38.836,38.8442,160100.0
2015-05-11 14:40:00,47.14,47.24,47.13,47.23,69600.0,38.8442,38.9266,38.836,38.9184,69600.0
2015-05-11 14:45:00,47.23,47.29,47.18,47.29,96000.0,38.9184,38.9678,38.8772,38.9678,96000.0
2015-05-11 14:50:00,47.28,47.29,47.22,47.24,131000.0,38.9596,38.9678,38.9101,38.9266,131000.0
2015-05-11 14:55:00,47.25,47.25,47.15,47.15,162900.0,38.9348,38.9348,38.8524,38.8524,162900.0
2015-05-11 15:00:00,47.15,47.23,47.11,47.23,138600.0,38.8524,38.9184,38.8195,38.9184,138600.0
2015-05-11 15:05:00,47.22,47.28,47.2,47.27,88000.0,38.9101,38.9596,38.8936,38.9513,88000.0
2015-05-11 15:10:00,47.27,47.32,47.24,47.32,93000.0,38.9513,38.9925,38.9266,38.9925,93000.0
2015-05-11 15:15:00,47.31,47.32,47.25,47.3,97600.0,38.9843,38.9925,38.9348,38.976,97600.0
2015-05-11 15:20:00,47.31,47.33,47.26,47.26,135200.0,38.9843,39.0008,38.9431,38.9431,135200.0
2015-05-11 15:25:00,47.26,47.3,47.21,47.25,129900.0,38.9431,38.976,38.9019,38.9348,129900.0
2015-05-11 15:30:00,47.25,47.28,47.15,47.17,97800.0,38.9348,38.9596,38.8524,38.8689,97800.0
2015-05-11 15:35:00,47.18,47.24,47.16,47.19,98500.0,38.8772,38.9266,38.8607,38.8854,98500.0
2015-05-11 15:40:00,47.18,47.26,47.16,47.26,127000.0,38.8772,38.9431,38.8607,38.9431,127000.0
2015-05-11 15:45:00,47.25,47.25,47.17,47.22,242700.0,38.9348,38.9348,38.8689,38.9101,242700.0
2015-05-11 15:50:00,47.22,47.29,47.19,47.29,257800.0,38.9101,38.9678,38.8854,38.9678,257800.0
2015-05-11 15:55:00,47.28,47.34,47.19,47.19,523900.0,38.9596,39.009,38.8854,38.8854,523900.0
2015-05-12 09:30:00,47.28,47.36,47.02,47.04,267000.0,38.9596,39.0255,38.7453,38.7618,267000.0
2015-05-12 09:35:00,47.06,47.18,46.99,47.13,108200.0,38.7783,38.8772,38.7206,38.836,108200.0
2015-05-12 09:40:00,47.13,47.29,47.02,47.2,161300.0,38.836,38.9678,38.7453,38.8936,161300.0
2015-05-12 09:45:00,47.19,47.21,47.05,47.06,118100.0,38.8854,38.9019,38.77,38.7783,118100.0
2015-05-12 09:50:00,47.06,47.06,46.9,46.96,175600.0,38.7783,38.7783,38.6464,38.6959,175600.0
2015-05-12 09:55:00,46.97,47.02,46.86,46.87,139500.0,38.7041,38.7453,38.6135,38.6217,139500.0
2015-05-12 10:00:00,46.84,46.87,46.76,46.85,195000.0,38.597,38.6217,38.5311,38.6052,195000.0
2015-05-12 10:05:00,46.85,46.86,46.76,46.79,89800.0,38.6052,38.6135,38.5311,38.5558,89800.0
2015-05-12 10:10:00,46.78,46.83,46.68,46.69,123300.0,38.5476,38.5888,38.4652,38.4734,123300.0
2015-05-12 10:15:00,46.7,46.84,46.69,46.75,88700.0,38.4816,38.597,38.4734,38.5228,88700.0
2015-05-12 10:20:00,46.75,46.78,46.7,46.74,68300.0,38.5228,38.5476,38.4816,38.5146,68300.0
2015-05-12 10:25:00,46.74,46.78,46.67,46.68,59800.0,38.5146,38.5476,38.4569,38.4652,59800.0
2015-05-12 10:30:00,46.69,46.8,46.67,46.76,99100.0,38.4734,38.564,38.4569,38.5311,99100.0
2015-05-12 10:35:00,46.76,46.85,46.69,46.84,94600.0,38.5311,38.6052,38.4734,38.597,94600.0
2015-05-12 10:40:00,46.85,46.89,46.8,46.8,70200.0,38.6052,38.6382,38.564,38.564,70200.0
2015-05-12 10:45:00,46.81,46.88,46.78,46.84,52700.0,38.5723,38.63,38.5476,38.597,52700.0
2015-05-12 10:50:00,46.85,46.96,46.85,46.93,137000.0,38.6052,38.6959,38.6052,38.6712,137000.0
2015-05-12 10:55:00,46.93,46.95,46.82,46.82,69700.0,38.6712,38.6876,38.5805,38.5805,69700.0
2015-05-12 11:00:00,46.83,46.92,46.79,46.91,63600.0,38.5888,38.6629,38.5558,38.6547,63600.0
2015-05-12 11:05:00,46.91,47.08,46.91,47.05,214500.0,38.6547,38.7948,38.6547,38.77,214500.0
2015-05-12 11:10:00,47.05,47.2,47.05,47.18,139500.0,38.77,38.8936,38.77,38.8772,139500.0
2015-05-12 11:15:00,47.18,47.2,47.12,47.19,130000.0,38.8772,38.8936,38.8277,38.8854,130000.0
2015-05-12 11:20:00,47.18,47.19,47.12,47.18,79500.0,38.8772,38.8854,38.8277,38.8772,79500.0
2015-05-12 11:25:00,47.17,47.25,47.12,47.23,155200.0,38.8689,38.9348,38.8277,38.9184,155200.0
2015-05-12 11:30:00,47.24,47.3,47.2,47.28,172000.0,38.9266,38.976,38.8936,38.9596,172000.0
2015-05-12 11:35:00,47.29,47.36,47.28,47.35,80000.0,38.9678,39.0255,38.9596,39.0172,80000.0
2015-05-12 11:40:00,47.36,47.61,47.35,47.58,180900.0,39.0255,39.2315,39.0172,39.2068,180900.0
2015-05-12 11:45:00,47.57,47.58,47.47,47.49,71300.0,39.1985,39.2068,39.1161,39.1326,71300.0
2015-05-12 11:50:00,47.49,47.56,47.44,47.55,70000.0,39.1326,39.1903,39.0914,39.1821,70000.0
2015-05-12 11:55:00,47.55,47.58,47.5,47.5,95000.0,39.1821,39.2068,39.1409,39.1409,95000.0
2015-05-12 12:00:00,47.5,47.51,47.36,47.36,73200.0,39.1409,39.1491,39.0255,39.0255,73200.0
2015-05-12 12:05:00,47.37,47.38,47.28,47.29,48700.0,39.0337,39.042,38.9596,38.9678,48700.0
2015-05-12 12:10:00,47.28,47.29,47.17,47.29,139100.0,38.9596,38.9678,38.8689,38.9678,139100.0
2015-05-12 12:15:00,47.3,47.37,47.3,47.37,46400.0,38.976,39.0337,38.976,39.0337,46400.0
2015-05-12 12:20:00,47.37,47.37,47.25,47.29,86400.0,39.0337,39.0337,38.9348,38.9678,86400.0
2015-05-12 12:25:00,47.29,47.3,47.22,47.24,36900.0,38.9678,38.976,38.9101,38.9266,36900.0
2015-05-12 12:30:00,47.24,47.27,47.23,47.24,47700.0,38.9266,38.9513,38.9184,38.9266,47700.0
2015-05-12 12:35:00,47.24,47.37,47.23,47.33,105500.0,38.9266,39.0337,38.9184,39.0008,105500.0
2015-05-12 12:40:00,47.33,47.38,47.3,47.38,73300.0,39.0008,39.042,38.976,39.042,73300.0
2015-05-12 12:45:00,47.37,47.38,47.29,47.3,39600.0,39.0337,39.042,38.9678,38.976,39600.0
2015-05-12 12:50:00,47.3,47.38,47.29,47.35,55900.0,38.976,39.042,38.9678,39.0172,55900.0
2015-05-12 12:55:00,47.34,47.4,47.32,47.35,51400.0,39.009,39.0584,38.9925,39.0172,51400.0
2015-05-12 13:00:00,47.34,47.39,47.33,47.35,94000.0,39.009,39.0502,39.0008,39.0172,94000.0
2015-05-12 13:05:00,47.36,47.53,47.35,47.49,142800.0,39.0255,39.1656,39.0172,39.1326,142800.0
2015-05-12 13:10:00,47.49,47.57,47.48,47.56,90700.0,39.1326,39.1985,39.1244,39.1903,90700.0
2015-05-12 13:15:00,47.57,47.58,47.5,47.52,91000.0,39.1985,39.2068,39.1409,39.1573,91000.0
2015-05-12 13:20:00,47.51,47.56,47.5,47.53,70600.0,39.1491,39.1903,39.1409,39.1656,70600.0
2015-05-12 13:25:00,47.53,47.55,47.47,47.48,59400.0,39.1656,39.1821,39.1161,39.1244,59400.0
2015-05-12 13:30:00,47.48,47.54,47.47,47.48,51800.0,39.1244,39.1738,39.1161,39.1244,51800.0
2015-05-12 13:35:00,47.47,47.5,47.41,47.48,151500.0,39.1161,39.1409,39.0667,39.1244,151500.0
2015-05-12 13:40:00,47.47,47.55,47.46,47.54,56400.0,39.1161,39.1821,39.1079,39.1738,56400.0
2015-05-12 13:45:00,47.54,47.57,47.47,47.5,82800.0,39.1738,39.1985,39.1161,39.1409,82800.0
2015-05-12 13:50:00,47.48,47.55,47.47,47.54,91200.0,39.1244,39.1821,39.1161,39.1738,91200.0
2015-05-12 13:55:00,47.54,47.54,47.47,47.5,45000.0,39.1738,39.1738,39.1161,39.1409,45000.0
2015-05-12 14:00:00,47.51,47.53,47.46,47.47,69600.0,39.1491,39.1656,39.1079,39.1161,69600.0
2015-05-12 14:05:00,47.48,47.53,47.47,47.51,52700.0,39.1244,39.1656,39.1161,39.1491,52700.0
2015-05-12 14:10:00,47.51,47.52,47.46,47.49,105200.0,39.1491,39.1573,39.1079,39.1326,105200.0
2015-05-12 14:15:00,47.49,47.55,47.46,47.51,59800.0,39.1326,39.1821,39.1079,39.1491,59800.0
2015-05-12 14:20:00,47.5,47.57,47.49,47.56,67500.0,39.1409,39.1985,39.1326,39.1903,67500.0
2015-05-12 14:25:00,47.57,47.69,47.56,47.65,132900.0,39.1985,39.2974,39.1903,39.2645,132900.0
2015-05-12 14:30:00,47.65,47.67,47.61,47.61,45500.0,39.2645,39.2809,39.2315,39.2315,45500.0
2015-05-12 14:35:00,47.61,47.62,47.56,47.59,57100.0,39.2315,39.2397,39.1903,39.215,57100.0
2015-05-12 14:40:00,47.59,47.63,47.52,47.56,91500.0,39.215,39.248,39.1573,39.1903,91500.0
2015-05-12 14:45:00,47.56,47.62,47.52,47.61,48500.0,39.1903,39.2397,39.1573,39.2315,48500.0
2015-05-12 14:50:00,47.6,47.62,47.55,47.55,32200.0,39.2233,39.2397,39.1821,39.1821,32200.0
2015-05-12 14:55:00,47.56,47.56,47.46,47.51,81800.0,39.1903,39.1903,39.1079,39.1491,81800.0
2015-05-12 15:00:00,47.52,47.56,47.48,47.48,63200.0,39.1573,39.1903,39.1244,39.1244,63200.0
2015-05-12 15:05:00,47.48,47.51,47.45,47.51,93200.0,39.1244,39.1491,39.0996,39.1491,93200.0
2015-05-12 15:10:00,47.51,47.55,47.46,47.53,55300.0,39.1491,39.1821,39.1079,39.1656,55300.0
2015-05-12 15:15:00,47.52,47.56,47.49,47.51,70800.0,39.1573,39.1903,39.1326,39.1491,70800.0
2015-05-12 15:20:00,47.51,47.58,47.5,47.51,66900.0,39.1491,39.2068,39.1409,39.1491,66900.0
2015-05-12 15:25:00,47.51,47.55,47.47,47.53,48200.0,39.1491,39.1821,39.1161,39.1656,48200.0
2015-05-12 15:30:00,47.54,47.57,47.48,47.49,84800.0,39.1738,39.1985,39.1244,39.1326,84800.0
2015-05-12 15:35:00,47.49,47.53,47.47,47.5,81800.0,39.1326,39.1656,39.1161,39.1409,81800.0
2015-05-12 15:40:00,47.5,47.55,47.49,47.53,158500.0,39.1409,39.1821,39.1326,39.1656,158500.0
2015-05-12 15:45:00,47.53,47.55,47.51,47.52,111500.0,39.1656,39.1821,39.1491,39.1573,111500.0
2015-05-12 15:50:00,47.52,47.54,47.5,47.54,165700.0,39.1573,39.1738,39.1409,39.1738,165700.0
2015-05-12 15:55:00,47.54,47.55,47.5,47.51,245200.0,39.1738,39.1821,39.1409,39.1491,245200.0
2015-05-13 09:30:00,47.62,47.69,47.5,47.62,289900.0,39.2397,39.2974,39.1409,39.2397,289900.0
2015-05-13 09:35:00,47.57,47.8,47.47,47.79,216900.0,39.1985,39.3881,39.1161,39.3798,216900.0
2015-05-13 09:40:00,47.8,47.9,47.67,47.82,178000.0,39.3881,39.4705,39.2809,39.4045,178000.0
2015-05-13 09:45:00,47.82,47.89,47.76,47.81,123700.0,39.4045,39.4622,39.3551,39.3963,123700.0
2015-05-13 09:50:00,47.81,47.86,47.53,47.58,119600.0,39.3963,39.4375,39.1656,39.2068,119600.0
2015-05-13 09:55:00,47.58,47.63,47.5,47.63,103600.0,39.2068,39.248,39.1409,39.248,103600.0
2015-05-13 10:00:00,47.63,47.72,47.54,47.59,106700.0,39.248,39.3221,39.1738,39.215,106700.0
2015-05-13 10:05:00,47.59,47.69,47.55,47.55,77800.0,39.215,39.2974,39.1821,39.1821,77800.0
2015-05-13 10:10:00,47.55,47.6,47.46,47.5,157300.0,39.1821,39.2233,39.1079,39.1409,157300.0
2015-05-13 10:15:00,47.5,47.51,47.2,47.21,324800.0,39.1409,39.1491,38.8936,38.9019,324800.0
2015-05-13 10:20:00,47.21,47.47,47.21,47.4,171400.0,38.9019,39.1161,38.9019,39.0584,171400.0
2015-05-13 10:25:00,47.39,47.48,47.35,47.43,185100.0,39.0502,39.1244,39.0172,39.0832,185100.0
2015-05-13 10:30:00,47.43,47.57,47.29,47.31,297900.0,39.0832,39.1985,38.9678,38.9843,297900.0
2015-05-13 10:35:00,47.31,47.49,47.3,47.44,103200.0,38.9843,39.1326,38.976,39.0914,103200.0
2015-05-13 10:40:00,47.43,47.57,47.43,47.53,136200.0,39.0832,39.1985,39.0832,39.1656,136200.0
2015-05-13 10:45:00,47.52,47.52,47.31,47.33,122100.0,39.1573,39.1573,38.9843,39.0008,122100.0
2015-05-13 10:50:00,47.33,47.38,47.27,47.32,86200.0,39.0008,39.042,38.9513,38.9925,86200.0
2015-05-13 10:55:00,47.33,47.4,47.31,47.39,93500.0,39.0008,39.0584,38.9843,39.0502,93500.0
2015-05-13 11:00:00,47.4,47.48,47.36,47.37,354600.0,39.0584,39.1244,39.0255,39.0337,354600.0
2015-05-13 11:05:00,47.37,47.45,47.36,47.4,93900.0,39.0337,39.0996,39.0255,39.0584,93900.0
2015-05-13 11:10:00,47.41,47.45,47.39,47.44,94200.0,39.0667,39.0996,39.0502,39.0914,94200.0
2015-05-13 11:15:00,47.43,47.46,47.42,47.46,100800.0,39.0832,39.1079,39.0749,39.1079,100800.0
2015-05-13 11:20:00,47.46,47.53,47.46,47.51,153600.0,39.1079,39.1656,39.1079,39.1491,153600.0
2015-05-13 11:25:00,47.51,47.55,47.47,47.48,125800.0,39.1491,39.1821,39.1161,39.1244,125800.0
2015-05-13 11:30:00,47.47,47.51,47.39,47.49,107300.0,39.1161,39.1491,39.0502,39.1326,107300.0
2015-05-13 11:35:00,47.5,47.63,47.48,47.61,210200.0,39.1409,39.248,39.1244,39.2315,210200.0
2015-05-13 11:40:00,47.6,47.78,47.6,47.78,291000.0,39.2233,39.3716,39.2233,39.3716,291000.0
2015-05-13 11:45:00,47.77,47.8,47.65,47.65,224900.0,39.3633,39.3881,39.2645,39.2645,224900.0
2015-05-13 11:50:00,47.65,47.73,47.59,47.66,121200.0,39.2645,39.3304,39.215,39.2727,121200.0
2015-05-13 11:55:00,47.66,47.68,47.61,47.61,100400.0,39.2727,39.2892,39.2315,39.2315,100400.0
2015-05-13 12:00:00,47.62,47.67,47.58,47.65,79600.0,39.2397,39.2809,39.2068,39.2645,79600.0
2015-05-13 12:05:00,47.65,47.67,47.58,47.58,78000.0,39.2645,39.2809,39.2068,39.2068,78000.0
2015-05-13 12:10:00,47.58,47.58,47.52,47.56,73500.0,39.2068,39.2068,39.1573,39.1903,73500.0
2015-05-13 12:15:00,47.57,47.57,47.47,47.48,80600.0,39.1985,39.1985,39.1161,39.1244,80600.0
2015-05-13 12:20:00,47.48,47.57,47.47,47.51,76600.0,39.1244,39.1985,39.1161,39.1491,76600.0
2015-05-13 12:25:00,47.51,47.54,47.47,47.54,99800.0,39.1491,39.1738,39.1161,39.1738,99800.0
2015-05-13 12:30:00,47.53,47.56,47.5,47.51,67600.0,39.1656,39.1903,39.1409,39.1491,67600.0
2015-05-13 12:35:00,47.51,47.57,47.5,47.55,63500.0,39.1491,39.1985,39.1409,39.1821,63500.0
2015-05-13 12:40:00,47.56,47.58,47.53,47.58,52800.0,39.1903,39.2068,39.1656,39.2068,52800.0
2015-05-13 12:45:00,47.58,47.63,47.55,47.62,57600.0,39.2068,39.248,39.1821,39.2397,57600.0
2015-05-13 12:50:00,47.63,47.66,47.59,47.59,44400.0,39.248,39.2727,39.215,39.215,44400.0
2015-05-13 12:55:00,47.59,47.59,47.51,47.52,44600.0,39.215,39.215,39.1491,39.1573,44600.0
2015-05-13 13:00:00,47.51,47.61,47.51,47.61,89100.0,39.1491,39.2315,39.1491,39.2315,89100.0
2015-05-13 13:05:00,47.61,47.65,47.58,47.64,79700.0,39.2315,39.2645,39.2068,39.2562,79700.0
2015-05-13 13:10:00,47.64,47.64,47.58,47.6,48300.0,39.2562,39.2562,39.2068,39.2233,48300.0
2015-05-13 13:15:00,47.59,47.65,47.59,47.61,65900.0,39.215,39.2645,39.215,39.2315,65900.0
2015-05-13 13:20:00,47.61,47.63,47.56,47.62,51800.0,39.2315,39.248,39.1903,39.2397,51800.0
2015-05-13 13:25:00,47.62,47.68,47.62,47.68,65700.0,39.2397,39.2892,39.2397,39.2892,65700.0
2015-05-13 13:30:00,47.68,47.69,47.59,47.61,55300.0,39.2892,39.2974,39.215,39.2315,55300.0
2015-05-13 13:35:00,47.61,47.65,47.58,47.61,58800.0,39.2315,39.2645,39.2068,39.2315,58800.0
2015-05-13 13:40:00,47.62,47.64,47.54,47.57,56000.0,39.2397,39.2562,39.1738,39.1985,56000.0
2015-05-13 13:45:00,47.58,47.58,47.49,47.49,54500.0,39.2068,39.2068,39.1326,39.1326,54500.0
2015-05-13 13:50:00,47.49,47.56,47.49,47.53,47700.0,39.1326,39.1903,39.1326,39.1656,47700.0
2015-05-13 13:55:00,47.54,47.55,47.48,47.5,62800.0,39.1738,39.1821,39.1244,39.1409,62800.0
2015-05-13 14:00:00,47.51,47.54,47.48,47.51,43700.0,39.1491,39.1738,39.1244,39.1491,43700.0
2015-05-13 14:05:00,47.52,47.55,47.44,47.46,86600.0,39.1573,39.1821,39.0914,39.1079,86600.0
2015-05-13 14:10:00,47.45,47.45,47.37,47.37,95400.0,39.0996,39.0996,39.0337,39.0337,95400.0
2015-05-13 14:15:00,47.38,47.4,47.31,47.36,116600.0,39.042,39.0584,38.9843,39.0255,116600.0
2015-05-13 14:20:00,47.36,47.39,47.31,47.35,113000.0,39.0255,39.0502,38.9843,39.0172,113000.0
2015-05-13 14:25:00,47.35,47.37,47.29,47.3,122300.0,39.0172,39.0337,38.9678,38.976,122300.0
2015-05-13 14:30:00,47.29,47.29,47.22,47.24,118700.0,38.9678,38.9678,38.9101,38.9266,118700.0
2015-05-13 14:35:00,47.24,47.27,47.22,47.26,144800.0,38.9266,38.9513,38.9101,38.9431,144800.0
2015-05-13 14:40:00,47.26,47.37,47.25,47.34,85700.0,38.9431,39.0337,38.9348,39.009,85700.0
2015-05-13 14:45:00,47.34,47.38,47.3,47.3,81800.0,39.009,39.042,38.976,38.976,81800.0
2015-05-13 14:50:00,47.31,47.31,47.24,47.26,56400.0,38.9843,38.9843,38.9266,38.9431,56400.0
2015-05-13 14:55:00,47.27,47.29,47.24,47.24,91000.0,38.9513,38.9678,38.9266,38.9266,91000.0
2015-05-13 15:00:00,47.25,47.32,47.23,47.32,74800.0,38.9348,38.9925,38.9184,38.9925,74800.0
2015-05-13 15:05:00,47.32,47.36,47.3,47.34,65600.0,38.9925,39.0255,38.976,39.009,65600.0
2015-05-13 15:10:00,47.33,47.38,47.3,47.3,66000.0,39.0008,39.042,38.976,38.976,66000.0
2015-05-13 15:15:00,47.3,47.33,47.27,47.28,88900.0,38.976,39.0008,38.9513,38.9596,88900.0
2015-05-13 15:20:00,47.28,47.34,47.26,47.33,62600.0,38.9596,39.009,38.9431,39.0008,62600.0
2015-05-13 15:25:00,47.34,47.37,47.3,47.3,72400.0,39.009,39.0337,38.976,38.976,72400.0
2015-05-13 15:30:00,47.3,47.3,47.23,47.25,82100.0,38.976,38.976,38.9184,38.9348,82100.0
2015-05-13 15:35:00,47.25,47.29,47.24,47.25,100200.0,38.9348,38.9678,38.9266,38.9348,100200.0
2015-05-13 15:40:00,47.25,47.34,47.25,47.33,132300.0,38.9348,39.009,38.9348,39.0008,132300.0
2015-05-13 15:45:00,47.32,47.39,47.3,47.34,150900.0,38.9925,39.0502,38.976,39.009,150900.0
2015-05-13 15:50:00,47.34,47.38,47.28,47.29,296100.0,39.009,39.042,38.9596,38.9678,296100.0
2015-05-13 15:55:00,47.29,47.3,47.24,47.27,380700.0,38.9678,38.976,38.9266,38.9513,380700.0
2015-05-14 09:30:00,47.52,47.55,47.3,47.31,160500.0,39.1573,39.1821,38.976,38.9843,160500.0
2015-05-14 09:35:00,47.31,47.4,47.01,47.01,204700.0,38.9843,39.0584,38.7371,38.7371,204700.0
2015-05-14 09:40:00,47.03,47.13,47.0,47.03,190500.0,38.7536,38.836,38.7288,38.7536,190500.0
2015-05-14 09:45:00,47.02,47.26,47.02,47.11,204800.0,38.7453,38.9431,38.7453,38.8195,204800.0
2015-05-14 09:50:00,47.11,47.23,47.11,47.18,114900.0,38.8195,38.9184,38.8195,38.8772,114900.0
2015-05-14 09:55:00,47.19,47.36,47.18,47.33,287400.0,38.8854,39.0255,38.8772,39.0008,287400.0
2015-05-14 10:00:00,47.34,47.35,47.16,47.17,224300.0,39.009,39.0172,38.8607,38.8689,224300.0
2015-05-14 10:05:00,47.17,47.22,47.1,47.2,250900.0,38.8689,38.9101,38.8112,38.8936,250900.0
2015-05-14 10:10:00,47.2,47.33,47.18,47.32,241100.0,38.8936,39.0008,38.8772,38.9925,241100.0
2015-05-14 10:15:00,47.32,47.33,47.2,47.21,258700.0,38.9925,39.0008,38.8936,38.9019,258700.0
2015-05-14 10:20:00,47.21,47.24,47.12,47.14,291100.0,38.9019,38.9266,38.8277,38.8442,291100.0
2015-05-14 10:25:00,47.15,47.16,47.0,47.01,136700.0,38.8524,38.8607,38.7288,38.7371,136700.0
2015-05-14 10:30:00,47.02,47.21,47.0,47.0,132100.0,38.7453,38.9019,38.7288,38.7288,132100.0
2015-05-14 10:35:00,47.01,47.01,46.9,46.96,126400.0,38.7371,38.7371,38.6464,38.6959,126400.0
2015-05-14 10:40:00,46.96,47.01,46.91,46.96,81000.0,38.6959,38.7371,38.6547,38.6959,81000.0
2015-05-14 10:45:00,46.97,46.99,46.83,46.98,144200.0,38.7041,38.7206,38.5888,38.7124,144200.0
2015-05-14 10:50:00,46.97,47.03,46.91,46.91,119800.0,38.7041,38.7536,38.6547,38.6547,119800.0
2015-05-14 10:55:00,46.92,47.05,46.9,47.03,135400.0,38.6629,38.77,38.6464,38.7536,135400.0
2015-05-14 11:00:00,47.03,47.03,46.97,47.02,96800.0,38.7536,38.7536,38.7041,38.7453,96800.0
2015-05-14 11:05:00,47.02,47.07,46.9,46.9,240200.0,38.7453,38.7865,38.6464,38.6464,240200.0
2015-05-14 11:10:00,46.9,46.95,46.88,46.89,213000.0,38.6464,38.6876,38.63,38.6382,213000.0
2015-05-14 11:15:00,46.88,46.91,46.77,46.77,186100.0,38.63,38.6547,38.5393,38.5393,186100.0
2015-05-14 11:20:00,46.78,46.87,46.75,46.85,99500.0,38.5476,38.6217,38.5228,38.6052,99500.0
2015-05-14 11:25:00,46.86,47.0,46.86,47.0,91900.0,38.6135,38.7288,38.6135,38.7288,91900.0
2015-05-14 11:30:00,47.0,47.07,46.97,46.98,288800.0,38.7288,38.7865,38.7041,38.7124,288800.0
2015-05-14 11:35:00,46.99,47.0,46.91,46.92,70900.0,38.7206,38.7288,38.6547,38.6629,70900.0
2015-05-14 11:40:00,46.91,46.94,46.75,46.79,103200.0,38.6547,38.6794,38.5228,38.5558,103200.0
2015-05-14 11:45:00,46.79,46.87,46.78,46.83,111200.0,38.5558,38.6217,38.5476,38.5888,111200.0
2015-05-14 11:50:00,46.82,46.91,46.82,46.83,105600.0,38.5805,38.6547,38.5805,38.5888,105600.0
2015-05-14 11:55:00,46.83,46.84,46.76,46.77,101000.0,38.5888,38.597,38.5311,38.5393,101000.0
2015-05-14 12:00:00,46.77,46.8,46.68,46.69,253400.0,38.5393,38.564,38.4652,38.4734,253400.0
2015-05-14 12:05:00,46.69,46.72,46.6,46.62,108400.0,38.4734,38.4981,38.3992,38.4157,108400.0
2015-05-14 12:10:00,46.61,46.75,46.61,46.72,101200.0,38.4075,38.5228,38.4075,38.4981,101200.0
2015-05-14 12:15:00,46.73,46.8,46.72,46.75,122800.0,38.5064,38.564,38.4981,38.5228,122800.0
2015-05-14 12:20:00,46.75,46.93,46.74,46.87,168700.0,38.5228,38.6712,38.5146,38.6217,168700.0
2015-05-14 12:25:00,46.87,46.92,46.86,46.9,78500.0,38.6217,38.6629,38.6135,38.6464,78500.0
2015-05-14 12:30:00,46.91,46.91,46.78,46.78,87400.0,38.6547,38.6547,38.5476,38.5476,87400.0
2015-05-14 12:35:00,46.79,46.82,46.77,46.8,54800.0,38.5558,38.5805,38.5393,38.564,54800.0
2015-05-14 12:40:00,46.8,46.81,46.69,46.71,73800.0,38.564,38.5723,38.4734,38.4899,73800.0
2015-05-14 12:45:00,46.71,46.73,46.61,46.62,64700.0,38.4899,38.5064,38.4075,38.4157,64700.0
2015-05-14 12:50:00,46.62,46.74,46.61,46.69,156000.0,38.4157,38.5146,38.4075,38.4734,156000.0
2015-05-14 12:55:00,46.7,46.75,46.63,46.65,72000.0,38.4816,38.5228,38.424,38.4404,72000.0
2015-05-14 13:00:00,46.66,46.7,46.64,46.68,65900.0,38.4487,38.4816,38.4322,38.4652,65900.0
2015-05-14 13:05:00,46.67,46.73,46.63,46.64,99900.0,38.4569,38.5064,38.424,38.4322,99900.0
2015-05-14 13:10:00,46.64,46.68,46.56,46.56,177400.0,38.4322,38.4652,38.3663,38.3663,177400.0
2015-05-14 13:15:00,46.56,46.57,46.51,46.51,117500.0,38.3663,38.3745,38.3251,38.3251,117500.0
2015-05-14 13:20:00,46.52,46.54,46.5,46.53,128400.0,38.3333,38.3498,38.3168,38.3416,128400.0
2015-05-14 13:25:00,46.53,46.56,46.51,46.54,75300.0,38.3416,38.3663,38.3251,38.3498,75300.0
2015-05-14 13:30:00,46.55,46.63,46.51,46.54,79900.0,38.358,38.424,38.3251,38.3498,79900.0
2015-05-14 13:35:00,46.54,46.58,46.53,46.58,65600.0,38.3498,38.3828,38.3416,38.3828,65600.0
2015-05-14 13:40:00,46.57,46.61,46.55,46.58,96700.0,38.3745,38.4075,38.358,38.3828,96700.0
2015-05-14 13:45:00,46.58,46.75,46.58,46.74,155700.0,38.3828,38.5228,38.3828,38.5146,155700.0
2015-05-14 13:50:00,46.74,46.75,46.61,46.61,122800.0,38.5146,38.5228,38.4075,38.4075,122800.0
2015-05-14 13:55:00,46.61,46.62,46.56,46.62,108200.0,38.4075,38.4157,38.3663,38.4157,108200.0
2015-05-14 14:00:00,46.61,46.72,46.6,46.63,167900.0,38.4075,38.4981,38.3992,38.424,167900.0
2015-05-14 14:05:00,46.62,46.63,46.59,46.61,141800.0,38.4157,38.424,38.391,38.4075,141800.0
2015-05-14 14:10:00,46.61,46.63,46.57,46.58,184000.0,38.4075,38.424,38.3745,38.3828,184000.0
2015-05-14 14:15:00,46.57,46.6,46.56,46.6,103400.0,38.3745,38.3992,38.3663,38.3992,103400.0
2015-05-14 14:20:00,46.59,46.61,46.53,46.61,107700.0,38.391,38.4075,38.3416,38.4075,107700.0
2015-05-14 14:25:00,46.61,46.64,46.53,46.53,77900.0,38.4075,38.4322,38.3416,38.3416,77900.0
2015-05-14 14:30:00,46.53,46.58,46.52,46.58,84700.0,38.3416,38.3828,38.3333,38.3828,84700.0
2015-05-14 14:35:00,46.58,46.61,46.57,46.61,63200.0,38.3828,38.4075,38.3745,38.4075,63200.0
2015-05-14 14:40:00,46.6,46.61,46.56,46.56,97400.0,38.3992,38.4075,38.3663,38.3663,97400.0
2015-05-14 14:45:00,46.57,46.6,46.55,46.58,92900.0,38.3745,38.3992,38.358,38.3828,92900.0
2015-05-14 14:50:00,46.57,46.59,46.56,46.58,69900.0,38.3745,38.391,38.3663,38.3828,69900.0
2015-05-14 14:55:00,46.59,46.61,46.51,46.52,134600.0,38.391,38.4075,38.3251,38.3333,134600.0
2015-05-14 15:00:00,46.52,46.52,46.5,46.51,173600.0,38.3333,38.3333,38.3168,38.3251,173600.0
2015-05-14 15:05:00,46.51,46.52,46.45,46.47,163600.0,38.3251,38.3333,38.2756,38.2921,163600.0
2015-05-14 15:10:00,46.46,46.53,46.45,46.5,187500.0,38.2839,38.3416,38.2756,38.3168,187500.0
2015-05-14 15:15:00,46.5,46.5,46.44,46.44,267400.0,38.3168,38.3168,38.2674,38.2674,267400.0
2015-05-14 15:20:00,46.44,46.45,46.38,46.39,145000.0,38.2674,38.2756,38.218,38.2262,145000.0
2015-05-14 15:25:00,46.39,46.47,46.35,46.35,165500.0,38.2262,38.2921,38.1932,38.1932,165500.0
2015-05-14 15:30:00,46.35,46.36,46.34,46.34,233800.0,38.1932,38.2015,38.185,38.185,233800.0
2015-05-14 15:35:00,46.34,46.35,46.3,46.31,237700.0,38.185,38.1932,38.152,38.1603,237700.0
2015-05-14 15:40:00,46.3,46.32,46.29,46.3,283300.0,38.152,38.1685,38.1438,38.152,283300.0
2015-05-14 15:45:00,46.3,46.41,46.3,46.41,291500.0,38.152,38.2427,38.152,38.2427,291500.0
2015-05-14 15:50:00,46.41,46.46,46.4,46.43,348100.0,38.2427,38.2839,38.2344,38.2592,348100.0
2015-05-14 15:55:00,46.42,46.46,46.41,46.43,605100.0,38.2509,38.2839,38.2427,38.2592,605100.0
2015-05-15 09:30:00,46.31,46.41,45.88,46.11,694300.0,38.1603,38.2427,37.8059,37.9955,694300.0
2015-05-15 09:35:00,46.11,46.15,45.89,46.05,139900.0,37.9955,38.0284,37.8142,37.946,139900.0
2015-05-15 09:40:00,46.05,46.05,45.78,45.86,307600.0,37.946,37.946,37.7235,37.7895,307600.0
2015-05-15 09:45:00,45.87,46.02,45.82,46.02,221600.0,37.7977,37.9213,37.7565,37.9213,221600.0
2015-05-15 09:50:00,46.02,46.17,45.98,46.12,222700.0,37.9213,38.0449,37.8883,38.0037,222700.0
2015-05-15 09:55:00,46.12,46.54,46.11,46.51,293200.0,38.0037,38.3498,37.9955,38.3251,293200.0
2015-05-15 10:00:00,46.52,46.52,46.15,46.15,172300.0,38.3333,38.3333,38.0284,38.0284,172300.0
2015-05-15 10:05:00,46.21,46.47,46.2,46.44,161900.0,38.0779,38.2921,38.0696,38.2674,161900.0
2015-05-15 10:10:00,46.44,46.45,46.29,46.32,98000.0,38.2674,38.2756,38.1438,38.1685,98000.0
2015-05-15 10:15:00,46.32,46.52,46.31,46.52,139000.0,38.1685,38.3333,38.1603,38.3333,139000.0
2015-05-15 10:20:00,46.51,46.51,46.36,46.37,73100.0,38.3251,38.3251,38.2015,38.2097,73100.0
2015-05-15 10:25:00,46.36,46.37,46.19,46.22,134600.0,38.2015,38.2097,38.0614,38.0861,134600.0
2015-05-15 10:30:00,46.22,46.4,46.22,46.38,90800.0,38.0861,38.2344,38.0861,38.218,90800.0
2015-05-15 10:35:00,46.38,46.38,46.29,46.37,64000.0,38.218,38.218,38.1438,38.2097,64000.0
2015-05-15 10:40:00,46.39,46.45,46.35,46.37,228500.0,38.2262,38.2756,38.1932,38.2097,228500.0
2015-05-15 10:45:00,46.38,46.48,46.37,46.43,86900.0,38.218,38.3004,38.2097,38.2592,86900.0
2015-05-15 10:50:00,46.43,46.43,46.3,46.35,80600.0,38.2592,38.2592,38.152,38.1932,80600.0
2015-05-15 10:55:00,46.34,46.38,46.32,46.37,51000.0,38.185,38.218,38.1685,38.2097,51000.0
2015-05-15 11:00:00,46.37,46.47,46.37,46.43,74500.0,38.2097,38.2921,38.2097,38.2592,74500.0
2015-05-15 11:05:00,46.44,46.45,46.36,46.43,62000.0,38.2674,38.2756,38.2015,38.2592,62000.0
2015-05-15 11:10:00,46.43,46.43,46.29,46.31,66100.0,38.2592,38.2592,38.1438,38.1603,66100.0
2015-05-15 11:15:00,46.31,46.32,46.22,46.22,85300.0,38.1603,38.1685,38.0861,38.0861,85300.0
2015-05-15 11:20:00,46.23,46.27,46.17,46.24,102000.0,38.0943,38.1273,38.0449,38.1026,102000.0
2015-05-15 11:25:00,46.24,46.25,46.16,46.22,65600.0,38.1026,38.1108,38.0367,38.0861,65600.0
2015-05-15 11:30:00,46.22,46.32,46.2,46.22,85700.0,38.0861,38.1685,38.0696,38.0861,85700.0
2015-05-15 11:35:00,46.22,46.27,46.2,46.25,58100.0,38.0861,38.1273,38.0696,38.1108,58100.0
2015-05-15 11:40:00,46.25,46.26,46.18,46.23,65600.0,38.1108,38.1191,38.0531,38.0943,65600.0
2015-05-15 11:45:00,46.24,46.27,46.21,46.23,78000.0,38.1026,38.1273,38.0779,38.0943,78000.0
2015-05-15 11:50:00,46.23,46.38,46.22,46.36,104300.0,38.0943,38.218,38.0861,38.2015,104300.0
2015-05-15 11:55:00,46.36,46.44,46.36,46.42,79100.0,38.2015,38.2674,38.2015,38.2509,79100.0
2015-05-15 12:00:00,46.42,46.45,46.37,46.39,53600.0,38.2509,38.2756,38.2097,38.2262,53600.0
2015-05-15 12:05:00,46.4,46.44,46.38,46.39,56400.0,38.2344,38.2674,38.218,38.2262,56400.0
2015-05-15 12:10:00,46.39,46.44,46.36,46.44,77700.0,38.2262,38.2674,38.2015,38.2674,77700.0
2015-05-15 12:15:00,46.44,46.48,46.42,46.47,69100.0,38.2674,38.3004,38.2509,38.2921,69100.0
2015-05-15 12:20:00,46.47,46.49,46.47,46.48,46100.0,38.2921,38.3086,38.2921,38.3004,46100.0
2015-05-15 12:25:00,46.49,46.49,46.44,46.46,26600.0,38.3086,38.3086,38.2674,38.2839,26600.0
2015-05-15 12:30:00,46.46,46.49,46.41,46.48,63200.0,38.2839,38.3086,38.2427,38.3004,63200.0
2015-05-15 12:35:00,46.48,46.49,46.43,46.43,51500.0,38.3004,38.3086,38.2592,38.2592,51500.0
2015-05-15 12:40:00,46.44,46.53,46.43,46.5,85100.0,38.2674,38.3416,38.2592,38.3168,85100.0
2015-05-15 12:45:00,46.49,46.57,46.49,46.52,63600.0,38.3086,38.3745,38.3086,38.3333,63600.0
2015-05-15 12:50:00,46.52,46.63,46.51,46.57,118500.0,38.3333,38.424,38.3251,38.3745,118500.0
2015-05-15 12:55:00,46.58,46.6,46.53,46.55,84800.0,38.3828,38.3992,38.3416,38.358,84800.0
2015-05-15 13:00:00,46.56,46.56,46.47,46.47,80500.0,38.3663,38.3663,38.2921,38.2921,80500.0
2015-05-15 13:05:00,46.47,46.51,46.43,46.44,61900.0,38.2921,38.3251,38.2592,38.2674,61900.0
2015-05-15 13:10:00,46.44,46.49,46.38,46.49,76800.0,38.2674,38.3086,38.218,38.3086,76800.0
2015-05-15 13:15:00,46.49,46.5,46.41,46.43,65600.0,38.3086,38.3168,38.2427,38.2592,65600.0
2015-05-15 13:20:00,46.43,46.51,46.42,46.51,118500.0,38.2592,38.3251,38.2509,38.3251,118500.0
2015-05-15 13:25:00,46.51,46.67,46.51,46.64,161300.0,38.3251,38.4569,38.3251,38.4322,161300.0
2015-05-15 13:30:00,46.62,46.67,46.61,46.65,95600.0,38.4157,38.4569,38.4075,38.4404,95600.0
2015-05-15 13:35:00,46.65,46.66,46.59,46.66,53300.0,38.4404,38.4487,38.391,38.4487,53300.0
2015-05-15 13:40:00,46.65,46.73,46.64,46.68,85600.0,38.4404,38.5064,38.4322,38.4652,85600.0
2015-05-15 13:45:00,46.68,46.68,46.62,46.64,42900.0,38.4652,38.4652,38.4157,38.4322,42900.0
2015-05-15 13:50:00,46.64,46.68,46.62,46.63,49100.0,38.4322,38.4652,38.4157,38.424,49100.0
2015-05-15 13:55:00,46.63,46.74,46.62,46.73,89700.0,38.424,38.5146,38.4157,38.5064,89700.0
2015-05-15 14:00:00,46.74,46.75,46.67,46.7,112900.0,38.5146,38.5228,38.4569,38.4816,112900.0
2015-05-15 14:05:00,46.69,46.73,46.66,46.71,72100.0,38.4734,38.5064,38.4487,38.4899,72100.0
2015-05-15 14:10:00,46.71,46.78,46.71,46.74,94200.0,38.4899,38.5476,38.4899,38.5146,94200.0
2015-05-15 14:15:00,46.73,46.78,46.73,46.75,81000.0,38.5064,38.5476,38.5064,38.5228,81000.0
2015-05-15 14:20:00,46.75,46.75,46.71,46.74,101000.0,38.5228,38.5228,38.4899,38.5146,101000.0
2015-05-15 14:25:00,46.74,46.81,46.72,46.81,142500.0,38.5146,38.5723,38.4981,38.5723,142500.0
2015-05-15 14:30:00,46.82,46.89,46.79,46.79,84500.0,38.5805,38.6382,38.5558,38.5558,84500.0
2015-05-15 14:35:00,46.79,46.86,46.76,46.77,68400.0,38.5558,38.6135,38.5311,38.5393,68400.0
2015-05-15 14:40:00,46.77,46.83,46.74,46.77,74300.0,38.5393,38.5888,38.5146,38.5393,74300.0
2015-05-15 14:45:00,46.76,46.8,46.75,46.76,45200.0,38.5311,38.564,38.5228,38.5311,45200.0
2015-05-15 14:50:00,46.76,46.8,46.75,46.78,85300.0,38.5311,38.564,38.5228,38.5476,85300.0
2015-05-15 14:55:00,46.78,46.81,46.75,46.75,65700.0,38.5476,38.5723,38.5228,38.5228,65700.0
2015-05-15 15:00:00,46.76,46.78,46.74,46.75,51300.0,38.5311,38.5476,38.5146,38.5228,51300.0
2015-05-15 15:05:00,46.75,46.76,46.68,46.74,75700.0,38.5228,38.5311,38.4652,38.5146,75700.0
2015-05-15 15:10:00,46.75,46.75,46.68,46.72,146000.0,38.5228,38.5228,38.4652,38.4981,146000.0
2015-05-15 15:15:00,46.73,46.76,46.68,46.69,83000.0,38.5064,38.5311,38.4652,38.4734,83000.0
2015-05-15 15:20:00,46.7,46.7,46.62,46.63,229000.0,38.4816,38.4816,38.4157,38.424,229000.0
2015-05-15 15:25:00,46.63,46.63,46.57,46.59,139900.0,38.424,38.424,38.3745,38.391,139900.0
2015-05-15 15:30:00,46.58,46.65,46.56,46.64,110600.0,38.3828,38.4404,38.3663,38.4322,110600.0
2015-05-15 15:35:00,46.65,46.68,46.63,46.67,93900.0,38.4404,38.4652,38.424,38.4569,93900.0
2015-05-15 15:40:00,46.67,46.75,46.66,46.75,186300.0,38.4569,38.5228,38.4487,38.5228,186300.0
2015-05-15 15:45:00,46.75,46.79,46.68,46.69,275200.0,38.5228,38.5558,38.4652,38.4734,275200.0
2015-05-15 15:50:00,46.7,46.71,46.67,46.71,227500.0,38.4816,38.4899,38.4569,38.4899,227500.0
2015-05-15 15:55:00,46.7,46.71,46.67,46.69,383200.0,38.4816,38.4899,38.4569,38.4734,383200.0
2015-05-18 09:30:00,46.6,46.63,46.31,46.34,254800.0,38.3992,38.424,38.1603,38.185,254800.0
2015-05-18 09:35:00,46.37,46.47,46.22,46.33,171300.0,38.2097,38.2921,38.0861,38.1767,171300.0
2015-05-18 09:40:00,46.34,46.47,46.29,46.46,135700.0,38.185,38.2921,38.1438,38.2839,135700.0
2015-05-18 09:45:00,46.45,46.45,46.19,46.28,376400.0,38.2756,38.2756,38.0614,38.1355,376400.0
2015-05-18 09:50:00,46.27,46.37,46.18,46.35,213900.0,38.1273,38.2097,38.0531,38.1932,213900.0
2015-05-18 09:55:00,46.35,46.39,46.25,46.29,63900.0,38.1932,38.2262,38.1108,38.1438,63900.0
2015-05-18 10:00:00,46.29,46.3,46.22,46.25,114200.0,38.1438,38.152,38.0861,38.1108,114200.0
2015-05-18 10:05:00,46.25,46.33,46.23,46.3,127400.0,38.1108,38.1767,38.0943,38.152,127400.0
2015-05-18 10:10:00,46.31,46.36,46.25,46.26,129000.0,38.1603,38.2015,38.1108,38.1191,129000.0
2015-05-18 10:15:00,46.26,46.28,46.18,46.19,132900.0,38.1191,38.1355,38.0531,38.0614,132900.0
2015-05-18 10:20:00,46.19,46.22,46.12,46.22,89200.0,38.0614,38.0861,38.0037,38.0861,89200.0
2015-05-18 10:25:00,46.22,46.24,46.17,46.23,41400.0,38.0861,38.1026,38.0449,38.0943,41400.0
2015-05-18 10:30:00,46.22,46.37,46.22,46.35,105700.0,38.0861,38.2097,38.0861,38.1932,105700.0
2015-05-18 10:35:00,46.35,46.35,46.22,46.26,48500.0,38.1932,38.1932,38.0861,38.1191,48500.0
2015-05-18 10:40:00,46.26,46.35,46.26,46.35,85700.0,38.1191,38.1932,38.1191,38.1932,85700.0
2015-05-18 10:45:00,46.35,46.44,46.32,46.44,126900.0,38.1932,38.2674,38.1685,38.2674,126900.0
2015-05-18 10:50:00,46.45,46.53,46.43,46.53,133100.0,38.2756,38.3416,38.2592,38.3416,133100.0
2015-05-18 10:55:00,46.52,46.59,46.47,46.59,144700.0,38.3333,38.391,38.2921,38.391,144700.0
2015-05-18 11:00:00,46.59,46.6,46.51,46.51,39300.0,38.391,38.3992,38.3251,38.3251,39300.0
2015-05-18 11:05:00,46.51,46.6,46.51,46.59,64500.0,38.3251,38.3992,38.3251,38.391,64500.0
2015-05-18 11:10:00,46.59,46.59,46.49,46.56,55100.0,38.391,38.391,38.3086,38.3663,55100.0
2015-05-18 11:15:00,46.55,46.55,46.44,46.47,49500.0,38.358,38.358,38.2674,38.2921,49500.0
2015-05-18 11:20:00,46.46,46.46,46.29,46.36,97200.0,38.2839,38.2839,38.1438,38.2015,97200.0
2015-05-18 11:25:00,46.36,46.37,46.32,46.35,42000.0,38.2015,38.2097,38.1685,38.1932,42000.0
2015-05-18 11:30:00,46.35,46.38,46.29,46.3,82700.0,38.1932,38.218,38.1438,38.152,82700.0
2015-05-18 11:35:00,46.31,46.4,46.3,46.37,64500.0,38.1603,38.2344,38.152,38.2097,64500.0
2015-05-18 11:40:00,46.38,46.43,46.37,46.43,77000.0,38.218,38.2592,38.2097,38.2592,77000.0
2015-05-18 11:45:00,46.43,46.47,46.39,46.41,65900.0,38.2592,38.2921,38.2262,38.2427,65900.0
2015-05-18 11:50:00,46.4,46.5,46.39,46.47,57700.0,38.2344,38.3168,38.2262,38.2921,57700.0
2015-05-18 11:55:00,46.48,46.53,46.47,46.52,33600.0,38.3004,38.3416,38.2921,38.3333,33600.0
2015-05-18 12:00:00,46.52,46.52,46.45,46.47,55700.0,38.3333,38.3333,38.2756,38.2921,55700.0
2015-05-18 12:05:00,46.47,46.49,46.43,46.47,47000.0,38.2921,38.3086,38.2592,38.2921,47000.0
2015-05-18 12:10:00,46.48,46.57,46.48,46.54,80700.0,38.3004,38.3745,38.3004,38.3498,80700.0
2015-05-18 12:15:00,46.54,46.58,46.52,46.57,97500.0,38.3498,38.3828,38.3333,38.3745,97500.0
2015-05-18 12:20:00,46.58,46.6,46.55,46.58,59600.0,38.3828,38.3992,38.358,38.3828,59600.0
2015-05-18 12:25:00,46.59,46.67,46.57,46.67,88000.0,38.391,38.4569,38.3745,38.4569,88000.0
2015-05-18 12:30:00,46.66,46.67,46.59,46.62,50200.0,38.4487,38.4569,38.391,38.4157,50200.0
2015-05-18 12:35:00,46.62,46.63,46.57,46.62,47800.0,38.4157,38.424,38.3745,38.4157,47800.0
2015-05-18 12:40:00,46.63,46.66,46.61,46.64,58500.0,38.424,38.4487,38.4075,38.4322,58500.0
2015-05-18 12:45:00,46.64,46.66,46.6,46.63,60500.0,38.4322,38.4487,38.3992,38.424,60500.0
2015-05-18 12:50:00,46.64,46.66,46.58,46.63,60700.0,38.4322,38.4487,38.3828,38.424,60700.0
2015-05-18 12:55:00,46.64,46.64,46.58,46.58,32600.0,38.4322,38.4322,38.3828,38.3828,32600.0
2015-05-18 13:00:00,46.58,46.62,46.57,46.61,36300.0,38.3828,38.4157,38.3745,38.4075,36300.0
2015-05-18 13:05:00,46.62,46.64,46.59,46.61,37800.0,38.4157,38.4322,38.391,38.4075,37800.0
2015-05-18 13:10:00,46.61,46.62,46.53,46.57,46500.0,38.4075,38.4157,38.3416,38.3745,46500.0
2015-05-18 13:15:00,46.56,46.61,46.56,46.59,25800.0,38.3663,38.4075,38.3663,38.391,25800.0
2015-05-18 13:20:00,46.58,46.62,46.57,46.6,30100.0,38.3828,38.4157,38.3745,38.3992,30100.0
2015-05-18 13:25:00,46.59,46.59,46.51,46.52,50200.0,38.391,38.391,38.3251,38.3333,50200.0
2015-05-18 13:30:00,46.53,46.58,46.53,46.56,35600.0,38.3416,38.3828,38.3416,38.3663,35600.0
2015-05-18 13:35:00,46.55,46.57,46.51,46.53,53300.0,38.358,38.3745,38.3251,38.3416,53300.0
2015-05-18 13:40:00,46.52,46.56,46.5,46.51,37800.0,38.3333,38.3663,38.3168,38.3251,37800.0
2015-05-18 13:45:00,46.51,46.53,46.4,46.51,118600.0,38.3251,38.3416,38.2344,38.3251,118600.0
2015-05-18 13:50:00,46.51,46.54,46.48,46.5,64800.0,38.3251,38.3498,38.3004,38.3168,64800.0
2015-05-18 13:55:00,46.5,46.55,46.47,46.52,49900.0,38.3168,38.358,38.2921,38.3333,49900.0
2015-05-18 14:00:00,46.52,46.54,46.45,46.48,93500.0,38.3333,38.3498,38.2756,38.3004,93500.0
2015-05-18 14:05:00,46.48,46.49,46.45,46.46,56300.0,38.3004,38.3086,38.2756,38.2839,56300.0
2015-05-18 14:10:00,46.45,46.54,46.45,46.52,61900.0,38.2756,38.3498,38.2756,38.3333,61900.0
2015-05-18 14:15:00,46.52,46.56,46.49,46.56,43500.0,38.3333,38.3663,38.3086,38.3663,43500.0
2015-05-18 14:20:00,46.55,46.61,46.53,46.61,109600.0,38.358,38.4075,38.3416,38.4075,109600.0
2015-05-18 14:25:00,46.6,46.65,46.57,46.65,83800.0,38.3992,38.4404,38.3745,38.4404,83800.0
2015-05-18 14:30:00,46.65,46.68,46.62,46.64,101300.0,38.4404,38.4652,38.4157,38.4322,101300.0
2015-05-18 14:35:00,46.64,46.66,46.58,46.61,57800.0,38.4322,38.4487,38.3828,38.4075,57800.0
2015-05-18 14:40:00,46.6,46.64,46.59,46.61,35000.0,38.3992,38.4322,38.391,38.4075,35000.0
2015-05-18 14:45:00,46.62,46.68,46.62,46.68,88700.0,38.4157,38.4652,38.4157,38.4652,88700.0
2015-05-18 14:50:00,46.68,46.69,46.63,46.67,49400.0,38.4652,38.4734,38.424,38.4569,49400.0
2015-05-18 14:55:00,46.67,46.7,46.65,46.66,66300.0,38.4569,38.4816,38.4404,38.4487,66300.0
2015-05-18 15:00:00,46.66,46.72,46.65,46.72,77500.0,38.4487,38.4981,38.4404,38.4981,77500.0
2015-05-18 15:05:00,46.72,46.74,46.67,46.72,86000.0,38.4981,38.5146,38.4569,38.4981,86000.0
2015-05-18 15:10:00,46.72,46.75,46.72,46.73,50800.0,38.4981,38.5228,38.4981,38.5064,50800.0
2015-05-18 15:15:00,46.72,46.79,46.72,46.79,62800.0,38.4981,38.5558,38.4981,38.5558,62800.0
2015-05-18 15:20:00,46.78,46.79,46.72,46.72,63700.0,38.5476,38.5558,38.4981,38.4981,63700.0
2015-05-18 15:25:00,46.72,46.73,46.66,46.69,74600.0,38.4981,38.5064,38.4487,38.4734,74600.0
2015-05-18 15:30:00,46.69,46.74,46.68,46.73,93200.0,38.4734,38.5146,38.4652,38.5064,93200.0
2015-05-18 15:35:00,46.72,46.76,46.72,46.76,97100.0,38.4981,38.5311,38.4981,38.5311,97100.0
2015-05-18 15:40:00,46.76,46.79,46.73,46.76,106300.0,38.5311,38.5558,38.5064,38.5311,106300.0
2015-05-18 15:45:00,46.76,46.78,46.73,46.75,117600.0,38.5311,38.5476,38.5064,38.5228,117600.0
2015-05-18 15:50:00,46.75,46.75,46.72,46.72,93500.0,38.5228,38.5228,38.4981,38.4981,93500.0
2015-05-18 15:55:00,46.72,46.73,46.69,46.71,240200.0,38.4981,38.5064,38.4734,38.4899,240200.0
2015-05-19 09:30:00,46.08,46.3,45.86,45.92,363300.0,37.9707,38.152,37.7895,37.8389,363300.0
2015-05-19 09:35:00,45.92,46.0,45.75,45.98,243200.0,37.8389,37.9048,37.6988,37.8883,243200.0
2015-05-19 09:40:00,45.98,46.0,45.77,45.89,226100.0,37.8883,37.9048,37.7153,37.8142,226100.0
2015-05-19 09:45:00,45.87,45.92,45.77,45.78,230200.0,37.7977,37.8389,37.7153,37.7235,230200.0
2015-05-19 09:50:00,45.78,45.84,45.67,45.69,240700.0,37.7235,37.773,37.6329,37.6494,240700.0
2015-05-19 09:55:00,45.69,45.77,45.63,45.63,196700.0,37.6494,37.7153,37.5999,37.5999,196700.0
2015-05-19 10:00:00,45.63,45.71,45.54,45.59,206200.0,37.5999,37.6659,37.5258,37.567,206200.0
2015-05-19 10:05:00,45.58,45.61,45.45,45.46,284300.0,37.5587,37.5835,37.4516,37.4599,284300.0
2015-05-19 10:10:00,45.47,45.56,45.45,45.48,133500.0,37.4681,37.5423,37.4516,37.4763,133500.0
2015-05-19 10:15:00,45.48,45.49,45.42,45.47,141700.0,37.4763,37.4846,37.4269,37.4681,141700.0
2015-05-19 10:20:00,45.47,45.55,45.42,45.53,154900.0,37.4681,37.534,37.4269,37.5175,154900.0
2015-05-19 10:25:00,45.53,45.57,45.46,45.54,132900.0,37.5175,37.5505,37.4599,37.5258,132900.0
2015-05-19 10:30:00,45.54,45.65,45.54,45.62,66800.0,37.5258,37.6164,37.5258,37.5917,66800.0
2015-05-19 10:35:00,45.62,45.67,45.59,45.66,82900.0,37.5917,37.6329,37.567,37.6247,82900.0
2015-05-19 10:40:00,45.66,45.66,45.51,45.55,132900.0,37.6247,37.6247,37.5011,37.534,132900.0
2015-05-19 10:45:00,45.56,45.62,45.54,45.55,126300.0,37.5423,37.5917,37.5258,37.534,126300.0
2015-05-19 10:50:00,45.56,45.57,45.48,45.48,136300.0,37.5423,37.5505,37.4763,37.4763,136300.0
2015-05-19 10:55:00,45.49,45.49,45.4,45.44,212500.0,37.4846,37.4846,37.4104,37.4434,212500.0
2015-05-19 11:00:00,45.43,45.46,45.35,45.36,238700.0,37.4351,37.4599,37.3692,37.3775,238700.0
2015-05-19 11:05:00,45.36,45.4,45.33,45.4,123500.0,37.3775,37.4104,37.3527,37.4104,123500.0
2015-05-19 11:10:00,45.39,45.46,45.39,45.42,101200.0,37.4022,37.4599,37.4022,37.4269,101200.0
2015-05-19 11:15:00,45.42,45.44,45.38,45.38,112500.0,37.4269,37.4434,37.3939,37.3939,112500.0
2015-05-19 11:20:00,45.39,45.45,45.38,45.39,75800.0,37.4022,37.4516,37.3939,37.4022,75800.0
2015-05-19 11:25:00,45.39,45.45,45.37,45.44,92500.0,37.4022,37.4516,37.3857,37.4434,92500.0
2015-05-19 11:30:00,45.45,45.58,45.45,45.57,200300.0,37.4516,37.5587,37.4516,37.5505,200300.0
2015-05-19 11:35:00,45.58,45.64,45.55,45.58,89400.0,37.5587,37.6082,37.534,37.5587,89400.0
2015-05-19 11:40:00,45.58,45.64,45.56,45.57,54500.0,37.5587,37.6082,37.5423,37.5505,54500.0
2015-05-19 11:45:00,45.56,45.57,45.46,45.47,68900.0,37.5423,37.5505,37.4599,37.4681,68900.0
2015-05-19 11:50:00,45.47,45.5,45.43,45.48,158500.0,37.4681,37.4928,37.4351,37.4763,158500.0
2015-05-19 11:55:00,45.48,45.49,45.41,45.48,90900.0,37.4763,37.4846,37.4187,37.4763,90900.0
2015-05-19 12:00:00,45.48,45.53,45.46,45.51,919700.0,37.4763,37.5175,37.4599,37.5011,919700.0
2015-05-19 12:05:00,45.52,45.56,45.45,45.45,87200.0,37.5093,37.5423,37.4516,37.4516,87200.0
2015-05-19 12:10:00,45.46,45.52,45.42,45.44,185100.0,37.4599,37.5093,37.4269,37.4434,185100.0
2015-05-19 12:15:00,45.43,45.49,45.42,45.46,235200.0,37.4351,37.4846,37.4269,37.4599,235200.0
2015-05-19 12:20:00,45.46,45.51,45.4,45.41,332100.0,37.4599,37.5011,37.4104,37.4187,332100.0
2015-05-19 12:25:00,45.41,45.44,45.33,45.34,79200.0,37.4187,37.4434,37.3527,37.361,79200.0
2015-05-19 12:30:00,45.34,45.36,45.3,45.33,125700.0,37.361,37.3775,37.328,37.3527,125700.0
2015-05-19 12:35:00,45.33,45.34,45.21,45.21,114000.0,37.3527,37.361,37.2538,37.2538,114000.0
2015-05-19 12:40:00,45.21,45.27,45.11,45.18,265600.0,37.2538,37.3033,37.1714,37.2291,265600.0
2015-05-19 12:45:00,45.18,45.19,45.13,45.18,85600.0,37.2291,37.2374,37.1879,37.2291,85600.0
2015-05-19 12:50:00,45.18,45.2,45.15,45.17,74600.0,37.2291,37.2456,37.2044,37.2209,74600.0
2015-05-19 12:55:00,45.16,45.18,45.14,45.17,94900.0,37.2126,37.2291,37.1962,37.2209,94900.0
2015-05-19 13:00:00,45.17,45.24,45.17,45.24,74800.0,37.2209,37.2786,37.2209,37.2786,74800.0
2015-05-19 13:05:00,45.24,45.24,45.18,45.23,82200.0,37.2786,37.2786,37.2291,37.2703,82200.0
2015-05-19 13:10:00,45.23,45.25,45.08,45.09,159300.0,37.2703,37.2868,37.1467,37.155,159300.0
2015-05-19 13:15:00,45.09,45.15,45.08,45.09,72100.0,37.155,37.2044,37.1467,37.155,72100.0
2015-05-19 13:20:00,45.08,45.12,45.07,45.08,121300.0,37.1467,37.1797,37.1385,37.1467,121300.0
2015-05-19 13:25:00,45.08,45.08,45.03,45.05,125700.0,37.1467,37.1467,37.1055,37.122,125700.0
2015-05-19 13:30:00,45.06,45.16,45.05,45.16,105900.0,37.1302,37.2126,37.122,37.2126,105900.0
2015-05-19 13:35:00,45.16,45.25,45.15,45.21,200500.0,37.2126,37.2868,37.2044,37.2538,200500.0
2015-05-19 13:40:00,45.2,45.21,45.15,45.2,104000.0,37.2456,37.2538,37.2044,37.2456,104000.0
2015-05-19 13:45:00,45.21,45.22,45.15,45.17,54200.0,37.2538,37.2621,37.2044,37.2209,54200.0
2015-05-19 13:50:00,45.17,45.23,45.17,45.17,103800.0,37.2209,37.2703,37.2209,37.2209,103800.0
2015-05-19 13:55:00,45.18,45.19,45.15,45.16,80900.0,37.2291,37.2374,37.2044,37.2126,80900.0
2015-05-19 14:00:00,45.17,45.27,45.16,45.27,208000.0,37.2209,37.3033,37.2126,37.3033,208000.0
2015-05-19 14:05:00,45.26,45.31,45.26,45.3,164000.0,37.2951,37.3363,37.2951,37.328,164000.0
2015-05-19 14:10:00,45.3,45.33,45.29,45.32,98100.0,37.328,37.3527,37.3198,37.3445,98100.0
2015-05-19 14:15:00,45.32,45.38,45.31,45.35,153400.0,37.3445,37.3939,37.3363,37.3692,153400.0
2015-05-19 14:20:00,45.36,45.37,45.33,45.34,76800.0,37.3775,37.3857,37.3527,37.361,76800.0
2015-05-19 14:25:00,45.34,45.37,45.33,45.35,84800.0,37.361,37.3857,37.3527,37.3692,84800.0
2015-05-19 14:30:00,45.35,45.36,45.32,45.34,150300.0,37.3692,37.3775,37.3445,37.361,150300.0
2015-05-19 14:35:00,45.34,45.35,45.3,45.3,154600.0,37.361,37.3692,37.328,37.328,154600.0
2015-05-19 14:40:00,45.3,45.32,45.26,45.27,57500.0,37.328,37.3445,37.2951,37.3033,57500.0
2015-05-19 14:45:00,45.26,45.28,45.19,45.28,147600.0,37.2951,37.3115,37.2374,37.3115,147600.0
2015-05-19 14:50:00,45.27,45.28,45.2,45.21,104200.0,37.3033,37.3115,37.2456,37.2538,104200.0
2015-05-19 14:55:00,45.21,45.28,45.2,45.28,199000.0,37.2538,37.3115,37.2456,37.3115,199000.0
2015-05-19 15:00:00,45.27,45.27,45.21,45.23,113500.0,37.3033,37.3033,37.2538,37.2703,113500.0
2015-05-19 15:05:00,45.22,45.23,45.12,45.13,220300.0,37.2621,37.2703,37.1797,37.1879,220300.0
2015-05-19 15:10:00,45.12,45.13,45.03,45.04,225300.0,37.1797,37.1879,37.1055,37.1138,225300.0
2015-05-19 15:15:00,45.04,45.15,45.02,45.08,141500.0,37.1138,37.2044,37.0973,37.1467,141500.0
2015-05-19 15:20:00,45.09,45.13,45.05,45.07,152400.0,37.155,37.1879,37.122,37.1385,152400.0
2015-05-19 15:25:00,45.06,45.17,45.02,45.14,234000.0,37.1302,37.2209,37.0973,37.1962,234000.0
2015-05-19 15:30:00,45.14,45.16,45.1,45.11,199600.0,37.1962,37.2126,37.1632,37.1714,199600.0
2015-05-19 15:35:00,45.11,45.14,45.1,45.13,225900.0,37.1714,37.1962,37.1632,37.1879,225900.0
2015-05-19 15:40:00,45.13,45.21,45.11,45.21,328700.0,37.1879,37.2538,37.1714,37.2538,328700.0
2015-05-19 15:45:00,45.2,45.21,45.16,45.16,307500.0,37.2456,37.2538,37.2126,37.2126,307500.0
2015-05-19 15:50:00,45.17,45.17,45.05,45.05,441500.0,37.2209,37.2209,37.122,37.122,441500.0
2015-05-19 15:55:00,45.06,45.09,45.05,45.08,609500.0,37.1302,37.155,37.122,37.1467,609500.0
2015-05-20 09:30:00,45.28,45.28,44.92,45.0,734300.0,37.3115,37.3115,37.0149,37.0808,734300.0
2015-05-20 09:35:00,45.0,45.15,44.81,44.9,410200.0,37.0808,37.2044,36.9242,36.9984,410200.0
2015-05-20 09:40:00,44.9,44.91,44.72,44.77,312200.0,36.9984,37.0066,36.8501,36.8913,312200.0
2015-05-20 09:45:00,44.76,45.01,44.76,44.98,302000.0,36.883,37.089,36.883,37.0643,302000.0
2015-05-20 09:50:00,44.99,45.04,44.92,45.0,118500.0,37.0726,37.1138,37.0149,37.0808,118500.0
2015-05-20 09:55:00,45.0,45.11,44.97,45.02,173700.0,37.0808,37.1714,37.0561,37.0973,173700.0
2015-05-20 10:00:00,45.01,45.19,45.0,45.13,205200.0,37.089,37.2374,37.0808,37.1879,205200.0
2015-05-20 10:05:00,45.14,45.14,45.0,45.04,159000.0,37.1962,37.1962,37.0808,37.1138,159000.0
2015-05-20 10:10:00,45.04,45.14,45.03,45.14,161100.0,37.1138,37.1962,37.1055,37.1962,161100.0
2015-05-20 10:15:00,45.13,45.31,45.12,45.23,241300.0,37.1879,37.3363,37.1797,37.2703,241300.0
2015-05-20 10:20:00,45.24,45.29,45.1,45.1,267400.0,37.2786,37.3198,37.1632,37.1632,267400.0
2015-05-20 10:25:00,45.1,45.21,45.04,45.21,130400.0,37.1632,37.2538,37.1138,37.2538,130400.0
2015-05-20 10:30:00,45.21,45.36,45.16,45.31,206200.0,37.2538,37.3775,37.2126,37.3363,206200.0
2015-05-20 10:35:00,45.31,45.31,45.1,45.13,359500.0,37.3363,37.3363,37.1632,37.1879,359500.0
2015-05-20 10:40:00,45.12,45.15,45.04,45.1,119600.0,37.1797,37.2044,37.1138,37.1632,119600.0
2015-05-20 10:45:00,45.09,45.13,45.02,45.13,97100.0,37.155,37.1879,37.0973,37.1879,97100.0
2015-05-20 10:50:00,45.13,45.15,45.07,45.14,104600.0,37.1879,37.2044,37.1385,37.1962,104600.0
2015-05-20 10:55:00,45.13,45.15,45.1,45.13,76500.0,37.1879,37.2044,37.1632,37.1879,76500.0
2015-05-20 11:00:00,45.12,45.18,45.09,45.09,112900.0,37.1797,37.2291,37.155,37.155,112900.0
2015-05-20 11:05:00,45.09,45.1,45.02,45.02,157700.0,37.155,37.1632,37.0973,37.0973,157700.0
2015-05-20 11:10:00,45.02,45.03,44.98,44.99,135400.0,37.0973,37.1055,37.0643,37.0726,135400.0
2015-05-20 11:15:00,45.0,45.1,44.98,45.09,117300.0,37.0808,37.1632,37.0643,37.155,117300.0
2015-05-20 11:20:00,45.09,45.17,45.09,45.14,119000.0,37.155,37.2209,37.155,37.1962,119000.0
2015-05-20 11:25:00,45.15,45.18,45.01,45.04,116000.0,37.2044,37.2291,37.089,37.1138,116000.0
2015-05-20 11:30:00,45.04,45.11,45.03,45.11,82500.0,37.1138,37.1714,37.1055,37.1714,82500.0
2015-05-20 11:35:00,45.11,45.12,45.04,45.04,72700.0,37.1714,37.1797,37.1138,37.1138,72700.0
2015-05-20 11:40:00,45.04,45.1,45.04,45.09,80500.0,37.1138,37.1632,37.1138,37.155,80500.0
2015-05-20 11:45:00,45.09,45.15,45.08,45.14,99900.0,37.155,37.2044,37.1467,37.1962,99900.0
2015-05-20 11:50:00,45.14,45.15,45.11,45.12,110800.0,37.1962,37.2044,37.1714,37.1797,110800.0
2015-05-20 11:55:00,45.11,45.15,45.11,45.15,115200.0,37.1714,37.2044,37.1714,37.2044,115200.0
2015-05-20 12:00:00,45.14,45.16,45.13,45.15,103300.0,37.1962,37.2126,37.1879,37.2044,103300.0
2015-05-20 12:05:00,45.15,45.16,45.12,45.15,117400.0,37.2044,37.2126,37.1797,37.2044,117400.0
2015-05-20 12:10:00,45.14,45.16,45.14,45.15,98300.0,37.1962,37.2126,37.1962,37.2044,98300.0
2015-05-20 12:15:00,45.14,45.23,45.13,45.19,131400.0,37.1962,37.2703,37.1879,37.2374,131400.0
2015-05-20 12:20:00,45.2,45.33,45.19,45.32,117000.0,37.2456,37.3527,37.2374,37.3445,117000.0
2015-05-20 12:25:00,45.33,45.39,45.31,45.32,79700.0,37.3527,37.4022,37.3363,37.3445,79700.0
2015-05-20 12:30:00,45.32,45.37,45.28,45.37,75900.0,37.3445,37.3857,37.3115,37.3857,75900.0
2015-05-20 12:35:00,45.38,45.41,45.33,45.34,95600.0,37.3939,37.4187,37.3527,37.361,95600.0
2015-05-20 12:40:00,45.34,45.34,45.31,45.32,60800.0,37.361,37.361,37.3363,37.3445,60800.0
2015-05-20 12:45:00,45.32,45.32,45.28,45.3,47500.0,37.3445,37.3445,37.3115,37.328,47500.0
2015-05-20 12:50:00,45.29,45.41,45.29,45.41,64600.0,37.3198,37.4187,37.3198,37.4187,64600.0
2015-05-20 12:55:00,45.4,45.45,45.37,45.38,114700.0,37.4104,37.4516,37.3857,37.3939,114700.0
2015-05-20 13:00:00,45.38,45.39,45.31,45.35,68800.0,37.3939,37.4022,37.3363,37.3692,68800.0
2015-05-20 13:05:00,45.35,45.35,45.27,45.27,68600.0,37.3692,37.3692,37.3033,37.3033,68600.0
2015-05-20 13:10:00,45.27,45.37,45.26,45.35,79800.0,37.3033,37.3857,37.2951,37.3692,79800.0
2015-05-20 13:15:00,45.35,45.35,45.26,45.28,107200.0,37.3692,37.3692,37.2951,37.3115,107200.0
2015-05-20 13:20:00,45.28,45.3,45.21,45.29,153500.0,37.3115,37.328,37.2538,37.3198,153500.0
2015-05-20 13:25:00,45.28,45.36,45.24,45.35,199000.0,37.3115,37.3775,37.2786,37.3692,199000.0
2015-05-20 13:30:00,45.35,45.4,45.31,45.31,110600.0,37.3692,37.4104,37.3363,37.3363,110600.0
2015-05-20 13:35:00,45.31,45.34,45.27,45.27,72600.0,37.3363,37.361,37.3033,37.3033,72600.0
2015-05-20 13:40:00,45.28,45.37,45.28,45.31,62300.0,37.3115,37.3857,37.3115,37.3363,62300.0
2015-05-20 13:45:00,45.31,45.38,45.3,45.35,66000.0,37.3363,37.3939,37.328,37.3692,66000.0
2015-05-20 13:50:00,45.34,45.36,45.31,45.32,59500.0,37.361,37.3775,37.3363,37.3445,59500.0
2015-05-20 13:55:00,45.32,45.36,45.29,45.29,45900.0,37.3445,37.3775,37.3198,37.3198,45900.0
2015-05-20 14:00:00,45.29,45.38,45.26,45.29,153400.0,37.3198,37.3939,37.2951,37.3198,153400.0
2015-05-20 14:05:00,45.3,45.31,45.24,45.25,108100.0,37.328,37.3363,37.2786,37.2868,108100.0
2015-05-20 14:10:00,45.25,45.29,45.19,45.22,196700.0,37.2868,37.3198,37.2374,37.2621,196700.0
2015-05-20 14:15:00,45.22,45.28,45.2,45.27,161300.0,37.2621,37.3115,37.2456,37.3033,161300.0
2015-05-20 14:20:00,45.28,45.32,45.24,45.31,67800.0,37.3115,37.3445,37.2786,37.3363,67800.0
2015-05-20 14:25:00,45.31,45.42,45.3,45.41,111600.0,37.3363,37.4269,37.328,37.4187,111600.0
2015-05-20 14:30:00,45.41,45.41,45.29,45.32,147500.0,37.4187,37.4187,37.3198,37.3445,147500.0
2015-05-20 14:35:00,45.32,45.32,45.26,45.27,113700.0,37.3445,37.3445,37.2951,37.3033,113700.0
2015-05-20 14:40:00,45.27,45.27,45.17,45.2,141200.0,37.3033,37.3033,37.2209,37.2456,141200.0
2015-05-20 14:45:00,45.21,45.27,45.14,45.15,89000.0,37.2538,37.3033,37.1962,37.2044,89000.0
2015-05-20 14:50:00,45.15,45.22,45.13,45.16,104100.0,37.2044,37.2621,37.1879,37.2126,104100.0
2015-05-20 14:55:00,45.16,45.34,45.15,45.28,464300.0,37.2126,37.361,37.2044,37.3115,464300.0
2015-05-20 15:00:00,45.28,45.28,45.2,45.26,185600.0,37.3115,37.3115,37.2456,37.2951,185600.0
2015-05-20 15:05:00,45.26,45.29,45.24,45.26,82400.0,37.2951,37.3198,37.2786,37.2951,82400.0
2015-05-20 15:10:00,45.27,45.27,45.18,45.19,81500.0,37.3033,37.3033,37.2291,37.2374,81500.0
2015-05-20 15:15:00,45.19,45.19,45.09,45.12,187800.0,37.2374,37.2374,37.155,37.1797,187800.0
2015-05-20 15:20:00,45.11,45.14,45.07,45.09,197800.0,37.1714,37.1962,37.1385,37.155,197800.0
2015-05-20 15:25:00,45.09,45.09,45.02,45.06,174000.0,37.155,37.155,37.0973,37.1302,174000.0
2015-05-20 15:30:00,45.07,45.07,45.0,45.02,205700.0,37.1385,37.1385,37.0808,37.0973,205700.0
2015-05-20 15:35:00,45.02,45.07,45.0,45.03,193400.0,37.0973,37.1385,37.0808,37.1055,193400.0
2015-05-20 15:40:00,45.03,45.09,45.02,45.08,255800.0,37.1055,37.155,37.0973,37.1467,255800.0
2015-05-20 15:45:00,45.08,45.15,45.07,45.15,169600.0,37.1467,37.2044,37.1385,37.2044,169600.0
2015-05-20 15:50:00,45.15,45.15,45.07,45.09,246600.0,37.2044,37.2044,37.1385,37.155,246600.0
2015-05-20 15:55:00,45.08,45.09,44.95,44.95,679500.0,37.1467,37.155,37.0396,37.0396,679500.0
2015-05-21 09:30:00,45.34,45.7,45.29,45.48,599000.0,37.361,37.6576,37.3198,37.4763,599000.0
2015-05-21 09:35:00,45.45,45.64,45.39,45.41,340700.0,37.4516,37.6082,37.4022,37.4187,340700.0
2015-05-21 09:40:00,45.4,45.57,45.4,45.56,260200.0,37.4104,37.5505,37.4104,37.5423,260200.0
2015-05-21 09:45:00,45.56,45.56,45.32,45.37,266200.0,37.5423,37.5423,37.3445,37.3857,266200.0
2015-05-21 09:50:00,45.38,45.47,45.37,45.43,117900.0,37.3939,37.4681,37.3857,37.4351,117900.0
2015-05-21 09:55:00,45.43,45.5,45.42,45.45,99900.0,37.4351,37.4928,37.4269,37.4516,99900.0
2015-05-21 10:00:00,45.44,45.48,45.35,45.45,166200.0,37.4434,37.4763,37.3692,37.4516,166200.0
2015-05-21 10:05:00,45.44,45.66,45.43,45.65,301400.0,37.4434,37.6247,37.4351,37.6164,301400.0
2015-05-21 10:10:00,45.65,45.67,45.54,45.61,157100.0,37.6164,37.6329,37.5258,37.5835,157100.0
2015-05-21 10:15:00,45.61,45.67,45.54,45.56,152400.0,37.5835,37.6329,37.5258,37.5423,152400.0
2015-05-21 10:20:00,45.55,45.66,45.52,45.65,151000.0,37.534,37.6247,37.5093,37.6164,151000.0
2015-05-21 10:25:00,45.64,45.82,45.64,45.79,397700.0,37.6082,37.7565,37.6082,37.7318,397700.0
2015-05-21 10:30:00,45.8,45.89,45.77,45.78,377700.0,37.74,37.8142,37.7153,37.7235,377700.0
2015-05-21 10:35:00,45.78,45.87,45.77,45.86,150200.0,37.7235,37.7977,37.7153,37.7895,150200.0
2015-05-21 10:40:00,45.85,45.95,45.85,45.94,182700.0,37.7812,37.8636,37.7812,37.8554,182700.0
2015-05-21 10:45:00,45.95,45.98,45.87,45.88,396200.0,37.8636,37.8883,37.7977,37.8059,396200.0
2015-05-21 10:50:00,45.88,45.93,45.81,45.88,319500.0,37.8059,37.8471,37.7483,37.8059,319500.0
2015-05-21 10:55:00,45.88,45.94,45.79,45.94,257200.0,37.8059,37.8554,37.7318,37.8554,257200.0
2015-05-21 11:00:00,45.94,45.98,45.88,45.88,255500.0,37.8554,37.8883,37.8059,37.8059,255500.0
2015-05-21 11:05:00,45.88,45.88,45.79,45.84,258000.0,37.8059,37.8059,37.7318,37.773,258000.0
2015-05-21 11:10:00,45.84,45.86,45.77,45.79,126200.0,37.773,37.7895,37.7153,37.7318,126200.0
2015-05-21 11:15:00,45.8,45.81,45.77,45.77,68900.0,37.74,37.7483,37.7153,37.7153,68900.0
2015-05-21 11:20:00,45.77,45.82,45.73,45.81,153900.0,37.7153,37.7565,37.6823,37.7483,153900.0
2015-05-21 11:25:00,45.82,45.83,45.75,45.78,114500.0,37.7565,37.7647,37.6988,37.7235,114500.0
2015-05-21 11:30:00,45.78,45.81,45.75,45.78,137400.0,37.7235,37.7483,37.6988,37.7235,137400.0
2015-05-21 11:35:00,45.79,45.82,45.75,45.81,111700.0,37.7318,37.7565,37.6988,37.7483,111700.0
2015-05-21 11:40:00,45.8,45.81,45.77,45.79,56900.0,37.74,37.7483,37.7153,37.7318,56900.0
2015-05-21 11:45:00,45.78,45.82,45.75,45.77,81000.0,37.7235,37.7565,37.6988,37.7153,81000.0
2015-05-21 11:50:00,45.77,45.82,45.75,45.81,124300.0,37.7153,37.7565,37.6988,37.7483,124300.0
2015-05-21 11:55:00,45.8,45.83,45.78,45.82,84000.0,37.74,37.7647,37.7235,37.7565,84000.0
2015-05-21 12:00:00,45.81,45.88,45.78,45.86,238200.0,37.7483,37.8059,37.7235,37.7895,238200.0
2015-05-21 12:05:00,45.87,45.92,45.84,45.9,682900.0,37.7977,37.8389,37.773,37.8224,682900.0
2015-05-21 12:10:00,45.9,45.98,45.9,45.93,83300.0,37.8224,37.8883,37.8224,37.8471,83300.0
2015-05-21 12:15:00,45.94,46.05,45.93,46.02,187000.0,37.8554,37.946,37.8471,37.9213,187000.0
2015-05-21 12:20:00,46.03,46.14,46.01,46.13,180900.0,37.9295,38.0202,37.9131,38.0119,180900.0
2015-05-21 12:25:00,46.14,46.25,46.11,46.21,276900.0,38.0202,38.1108,37.9955,38.0779,276900.0
2015-05-21 12:30:00,46.2,46.23,46.16,46.19,140700.0,38.0696,38.0943,38.0367,38.0614,140700.0
2015-05-21 12:35:00,46.18,46.29,46.17,46.29,184300.0,38.0531,38.1438,38.0449,38.1438,184300.0
2015-05-21 12:40:00,46.29,46.31,46.25,46.3,114300.0,38.1438,38.1603,38.1108,38.152,114300.0
2015-05-21 12:45:00,46.29,46.35,46.28,46.33,126600.0,38.1438,38.1932,38.1355,38.1767,126600.0
2015-05-21 12:50:00,46.33,46.33,46.22,46.27,73000.0,38.1767,38.1767,38.0861,38.1273,73000.0
2015-05-21 12:55:00,46.27,46.29,46.17,46.29,110300.0,38.1273,38.1438,38.0449,38.1438,110300.0
2015-05-21 13:00:00,46.27,46.3,46.23,46.27,139200.0,38.1273,38.152,38.0943,38.1273,139200.0
2015-05-21 13:05:00,46.27,46.27,46.17,46.17,81200.0,38.1273,38.1273,38.0449,38.0449,81200.0
2015-05-21 13:10:00,46.18,46.24,46.16,46.24,230300.0,38.0531,38.1026,38.0367,38.1026,230300.0
2015-05-21 13:15:00,46.25,46.3,46.24,46.24,81300.0,38.1108,38.152,38.1026,38.1026,81300.0
2015-05-21 13:20:00,46.24,46.25,46.18,46.21,130500.0,38.1026,38.1108,38.0531,38.0779,130500.0
2015-05-21 13:25:00,46.22,46.29,46.13,46.14,116100.0,38.0861,38.1438,38.0119,38.0202,116100.0
2015-05-21 13:30:00,46.14,46.24,46.11,46.12,146000.0,38.0202,38.1026,37.9955,38.0037,146000.0
2015-05-21 13:35:00,46.12,46.19,46.11,46.15,90000.0,38.0037,38.0614,37.9955,38.0284,90000.0
2015-05-21 13:40:00,46.15,46.15,46.01,46.01,130300.0,38.0284,38.0284,37.9131,37.9131,130300.0
2015-05-21 13:45:00,46.01,46.05,45.97,46.05,76200.0,37.9131,37.946,37.8801,37.946,76200.0
2015-05-21 13:50:00,46.05,46.12,46.05,46.11,81800.0,37.946,38.0037,37.946,37.9955,81800.0
2015-05-21 13:55:00,46.11,46.12,46.03,46.12,89800.0,37.9955,38.0037,37.9295,38.0037,89800.0
2015-05-21 14:00:00,46.11,46.2,46.09,46.2,98400.0,37.9955,38.0696,37.979,38.0696,98400.0
2015-05-21 14:05:00,46.19,46.23,46.16,46.2,103600.0,38.0614,38.0943,38.0367,38.0696,103600.0
2015-05-21 14:10:00,46.2,46.25,46.15,46.22,175800.0,38.0696,38.1108,38.0284,38.0861,175800.0
2015-05-21 14:15:00,46.21,46.23,46.17,46.22,72200.0,38.0779,38.0943,38.0449,38.0861,72200.0
2015-05-21 14:20:00,46.23,46.27,46.2,46.23,59000.0,38.0943,38.1273,38.0696,38.0943,59000.0
2015-05-21 14:25:00,46.23,46.3,46.22,46.29,123200.0,38.0943,38.152,38.0861,38.1438,123200.0
2015-05-21 14:30:00,46.29,46.33,46.28,46.3,87300.0,38.1438,38.1767,38.1355,38.152,87300.0
2015-05-21 14:35:00,46.31,46.36,46.28,46.31,112000.0,38.1603,38.2015,38.1355,38.1603,112000.0
2015-05-21 14:40:00,46.31,46.33,46.25,46.25,81200.0,38.1603,38.1767,38.1108,38.1108,81200.0
2015-05-21 14:45:00,46.26,46.27,46.19,46.22,100900.0,38.1191,38.1273,38.0614,38.0861,100900.0
2015-05-21 14:50:00,46.22,46.27,46.19,46.21,212100.0,38.0861,38.1273,38.0614,38.0779,212100.0
2015-05-21 14:55:00,46.21,46.21,46.14,46.16,101400.0,38.0779,38.0779,38.0202,38.0367,101400.0
2015-05-21 15:00:00,46.16,46.17,46.07,46.1,82800.0,38.0367,38.0449,37.9625,37.9872,82800.0
2015-05-21 15:05:00,46.11,46.12,46.05,46.05,91400.0,37.9955,38.0037,37.946,37.946,91400.0
2015-05-21 15:10:00,46.05,46.08,46.02,46.08,134400.0,37.946,37.9707,37.9213,37.9707,134400.0
2015-05-21 15:15:00,46.07,46.1,46.02,46.02,80000.0,37.9625,37.9872,37.9213,37.9213,80000.0
2015-05-21 15:20:00,46.03,46.06,46.0,46.06,122500.0,37.9295,37.9543,37.9048,37.9543,122500.0
2015-05-21 15:25:00,46.05,46.1,46.04,46.1,165400.0,37.946,37.9872,37.9378,37.9872,165400.0
2015-05-21 15:30:00,46.1,46.12,46.08,46.12,142500.0,37.9872,38.0037,37.9707,38.0037,142500.0
2015-05-21 15:35:00,46.12,46.12,46.07,46.09,122000.0,38.0037,38.0037,37.9625,37.979,122000.0
2015-05-21 15:40:00,46.09,46.21,46.08,46.16,310700.0,37.979,38.0779,37.9707,38.0367,310700.0
2015-05-21 15:45:00,46.16,46.23,46.15,46.2,228400.0,38.0367,38.0943,38.0284,38.0696,228400.0
2015-05-21 15:50:00,46.2,46.23,46.18,46.21,574800.0,38.0696,38.0943,38.0531,38.0779,574800.0
2015-05-21 15:55:00,46.21,46.22,46.15,46.18,628700.0,38.0779,38.0861,38.0284,38.0531,628700.0
2015-05-22 09:30:00,45.64,45.88,45.54,45.62,334900.0,37.6082,37.8059,37.5258,37.5917,334900.0
2015-05-22 09:35:00,45.61,45.92,45.61,45.92,193800.0,37.5835,37.8389,37.5835,37.8389,193800.0
2015-05-22 09:40:00,45.91,46.05,45.84,45.96,149500.0,37.8307,37.946,37.773,37.8719,149500.0
2015-05-22 09:45:00,45.98,46.13,45.93,46.1,157300.0,37.8883,38.0119,37.8471,37.9872,157300.0
2015-05-22 09:50:00,46.1,46.24,46.09,46.21,198000.0,37.9872,38.1026,37.979,38.0779,198000.0
2015-05-22 09:55:00,46.21,46.38,46.21,46.38,238900.0,38.0779,38.218,38.0779,38.218,238900.0
2015-05-22 10:00:00,46.37,46.37,46.08,46.14,189000.0,38.2097,38.2097,37.9707,38.0202,189000.0
2015-05-22 10:05:00,46.12,46.22,46.1,46.12,58200.0,38.0037,38.0861,37.9872,38.0037,58200.0
2015-05-22 10:10:00,46.13,46.16,46.02,46.06,81800.0,38.0119,38.0367,37.9213,37.9543,81800.0
2015-05-22 10:15:00,46.05,46.05,45.95,45.95,123200.0,37.946,37.946,37.8636,37.8636,123200.0
2015-05-22 10:20:00,45.96,46.03,45.9,46.03,107900.0,37.8719,37.9295,37.8224,37.9295,107900.0
2015-05-22 10:25:00,46.02,46.04,45.91,45.93,62200.0,37.9213,37.9378,37.8307,37.8471,62200.0
2015-05-22 10:30:00,45.93,45.95,45.89,45.91,80200.0,37.8471,37.8636,37.8142,37.8307,80200.0
2015-05-22 10:35:00,45.91,45.94,45.89,45.91,53200.0,37.8307,37.8554,37.8142,37.8307,53200.0
2015-05-22 10:40:00,45.92,46.09,45.92,46.09,78100.0,37.8389,37.979,37.8389,37.979,78100.0
2015-05-22 10:45:00,46.09,46.11,46.06,46.1,43100.0,37.979,37.9955,37.9543,37.9872,43100.0
2015-05-22 10:50:00,46.1,46.15,46.08,46.12,48700.0,37.9872,38.0284,37.9707,38.0037,48700.0
2015-05-22 10:55:00,46.12,46.13,46.07,46.13,65800.0,38.0037,38.0119,37.9625,38.0119,65800.0
2015-05-22 11:00:00,46.13,46.16,46.1,46.13,63000.0,38.0119,38.0367,37.9872,38.0119,63000.0
2015-05-22 11:05:00,46.13,46.14,46.04,46.06,44100.0,38.0119,38.0202,37.9378,37.9543,44100.0
2015-05-22 11:10:00,46.07,46.15,46.04,46.14,84900.0,37.9625,38.0284,37.9378,38.0202,84900.0
2015-05-22 11:15:00,46.14,46.22,46.14,46.15,122900.0,38.0202,38.0861,38.0202,38.0284,122900.0
2015-05-22 11:20:00,46.15,46.16,46.11,46.12,81400.0,38.0284,38.0367,37.9955,38.0037,81400.0
2015-05-22 11:25:00,46.13,46.13,46.06,46.12,62500.0,38.0119,38.0119,37.9543,38.0037,62500.0
2015-05-22 11:30:00,46.12,46.12,45.99,46.02,114300.0,38.0037,38.0037,37.8966,37.9213,114300.0
2015-05-22 11:35:00,46.02,46.06,45.98,46.04,81600.0,37.9213,37.9543,37.8883,37.9378,81600.0
2015-05-22 11:40:00,46.04,46.06,46.0,46.01,31900.0,37.9378,37.9543,37.9048,37.9131,31900.0
2015-05-22 11:45:00,46.01,46.01,45.91,45.92,47400.0,37.9131,37.9131,37.8307,37.8389,47400.0
2015-05-22 11:50:00,45.92,46.0,45.9,46.0,83600.0,37.8389,37.9048,37.8224,37.9048,83600.0
2015-05-22 11:55:00,46.0,46.06,45.97,46.05,30400.0,37.9048,37.9543,37.8801,37.946,30400.0
2015-05-22 12:00:00,46.05,46.06,45.99,46.0,32900.0,37.946,37.9543,37.8966,37.9048,32900.0
2015-05-22 12:05:00,46.0,46.04,45.98,46.02,30300.0,37.9048,37.9378,37.8883,37.9213,30300.0
2015-05-22 12:10:00,46.03,46.11,46.01,46.1,56500.0,37.9295,37.9955,37.9131,37.9872,56500.0
2015-05-22 12:15:00,46.09,46.1,46.03,46.1,36600.0,37.979,37.9872,37.9295,37.9872,36600.0
2015-05-22 12:20:00,46.1,46.11,46.05,46.1,37600.0,37.9872,37.9955,37.946,37.9872,37600.0
2015-05-22 12:25:00,46.11,46.11,46.05,46.05,33400.0,37.9955,37.9955,37.946,37.946,33400.0
2015-05-22 12:30:00,46.05,46.1,46.02,46.09,64200.0,37.946,37.9872,37.9213,37.979,64200.0
2015-05-22 12:35:00,46.09,46.15,46.08,46.15,65900.0,37.979,38.0284,37.9707,38.0284,65900.0
2015-05-22 12:40:00,46.15,46.2,46.14,46.16,70300.0,38.0284,38.0696,38.0202,38.0367,70300.0
2015-05-22 12:45:00,46.16,46.18,46.11,46.15,38100.0,38.0367,38.0531,37.9955,38.0284,38100.0
2015-05-22 12:50:00,46.15,46.21,46.15,46.21,77900.0,38.0284,38.0779,38.0284,38.0779,77900.0
2015-05-22 12:55:00,46.21,46.22,46.18,46.19,47200.0,38.0779,38.0861,38.0531,38.0614,47200.0
2015-05-22 13:00:00,46.19,46.26,46.13,46.24,162700.0,38.0614,38.1191,38.0119,38.1026,162700.0
2015-05-22 13:05:00,46.24,46.24,46.17,46.19,49300.0,38.1026,38.1026,38.0449,38.0614,49300.0
2015-05-22 13:10:00,46.18,46.19,46.1,46.11,58800.0,38.0531,38.0614,37.9872,37.9955,58800.0
2015-05-22 13:15:00,46.1,46.14,46.08,46.1,48500.0,37.9872,38.0202,37.9707,37.9872,48500.0
2015-05-22 13:20:00,46.1,46.11,46.02,46.04,70700.0,37.9872,37.9955,37.9213,37.9378,70700.0
2015-05-22 13:25:00,46.05,46.12,46.05,46.1,39100.0,37.946,38.0037,37.946,37.9872,39100.0
2015-05-22 13:30:00,46.11,46.17,46.1,46.14,32000.0,37.9955,38.0449,37.9872,38.0202,32000.0
2015-05-22 13:35:00,46.15,46.17,46.1,46.12,19100.0,38.0284,38.0449,37.9872,38.0037,19100.0
2015-05-22 13:40:00,46.11,46.16,46.11,46.14,26400.0,37.9955,38.0367,37.9955,38.0202,26400.0
2015-05-22 13:45:00,46.14,46.2,46.13,46.2,67500.0,38.0202,38.0696,38.0119,38.0696,67500.0
2015-05-22 13:50:00,46.2,46.21,46.16,46.17,92700.0,38.0696,38.0779,38.0367,38.0449,92700.0
2015-05-22 13:55:00,46.18,46.22,46.17,46.19,64400.0,38.0531,38.0861,38.0449,38.0614,64400.0
2015-05-22 14:00:00,46.19,46.2,46.15,46.19,60000.0,38.0614,38.0696,38.0284,38.0614,60000.0
2015-05-22 14:05:00,46.2,46.21,46.16,46.21,42300.0,38.0696,38.0779,38.0367,38.0779,42300.0
2015-05-22 14:10:00,46.21,46.24,46.19,46.2,31300.0,38.0779,38.1026,38.0614,38.0696,31300.0
2015-05-22 14:15:00,46.2,46.2,46.13,46.13,37600.0,38.0696,38.0696,38.0119,38.0119,37600.0
2015-05-22 14:20:00,46.13,46.15,46.08,46.09,41900.0,38.0119,38.0284,37.9707,37.979,41900.0
2015-05-22 14:25:00,46.09,46.12,46.07,46.07,57900.0,37.979,38.0037,37.9625,37.9625,57900.0
2015-05-22 14:30:00,46.07,46.13,46.05,46.11,43400.0,37.9625,38.0119,37.946,37.9955,43400.0
2015-05-22 14:35:00,46.11,46.17,46.11,46.14,43300.0,37.9955,38.0449,37.9955,38.0202,43300.0
2015-05-22 14:40:00,46.14,46.16,46.12,46.13,31900.0,38.0202,38.0367,38.0037,38.0119,31900.0
2015-05-22 14:45:00,46.13,46.17,46.12,46.13,33300.0,38.0119,38.0449,38.0037,38.0119,33300.0
2015-05-22 14:50:00,46.13,46.19,46.13,46.18,57800.0,38.0119,38.0614,38.0119,38.0531,57800.0
2015-05-22 14:55:00,46.18,46.2,46.16,46.2,34100.0,38.0531,38.0696,38.0367,38.0696,34100.0
2015-05-22 15:00:00,46.19,46.23,46.15,46.16,67900.0,38.0614,38.0943,38.0284,38.0367,67900.0
2015-05-22 15:05:00,46.16,46.22,46.15,46.17,51700.0,38.0367,38.0861,38.0284,38.0449,51700.0
2015-05-22 15:10:00,46.16,46.17,46.15,46.16,38800.0,38.0367,38.0449,38.0284,38.0367,38800.0
2015-05-22 15:15:00,46.16,46.17,46.16,46.16,84700.0,38.0367,38.0449,38.0367,38.0367,84700.0
2015-05-22 15:20:00,46.17,46.18,46.13,46.13,62200.0,38.0449,38.0531,38.0119,38.0119,62200.0
2015-05-22 15:25:00,46.13,46.13,46.09,46.09,44900.0,38.0119,38.0119,37.979,37.979,44900.0
2015-05-22 15:30:00,46.09,46.12,46.08,46.09,42600.0,37.979,38.0037,37.9707,37.979,42600.0
2015-05-22 15:35:00,46.09,46.1,46.05,46.09,62300.0,37.979,37.9872,37.946,37.979,62300.0
2015-05-22 15:40:00,46.09,46.09,46.03,46.04,56700.0,37.979,37.979,37.9295,37.9378,56700.0
2015-05-22 15:45:00,46.04,46.04,46.0,46.0,59800.0,37.9378,37.9378,37.9048,37.9048,59800.0
2015-05-22 15:50:00,46.01,46.01,45.94,45.95,124500.0,37.9131,37.9131,37.8554,37.8636,124500.0
2015-05-22 15:55:00,45.94,45.95,45.87,45.91,356600.0,37.8554,37.8636,37.7977,37.8307,356600.0
2015-05-26 09:30:00,45.27,45.71,45.24,45.68,344800.0,37.3033,37.6659,37.2786,37.6411,344800.0
2015-05-26 09:35:00,45.69,45.77,45.56,45.72,208800.0,37.6494,37.7153,37.5423,37.6741,208800.0
2015-05-26 09:40:00,45.72,45.88,45.65,45.88,166500.0,37.6741,37.8059,37.6164,37.8059,166500.0
2015-05-26 09:45:00,45.88,45.88,45.63,45.68,106000.0,37.8059,37.8059,37.5999,37.6411,106000.0
2015-05-26 09:50:00,45.68,45.78,45.6,45.77,105900.0,37.6411,37.7235,37.5752,37.7153,105900.0
2015-05-26 09:55:00,45.77,45.91,45.75,45.86,115000.0,37.7153,37.8307,37.6988,37.7895,115000.0
2015-05-26 10:00:00,45.86,45.87,45.64,45.67,106500.0,37.7895,37.7977,37.6082,37.6329,106500.0
2015-05-26 10:05:00,45.67,45.68,45.53,45.55,101300.0,37.6329,37.6411,37.5175,37.534,101300.0
2015-05-26 10:10:00,45.54,45.57,45.5,45.52,113000.0,37.5258,37.5505,37.4928,37.5093,113000.0
2015-05-26 10:15:00,45.51,45.53,45.43,45.46,87600.0,37.5011,37.5175,37.4351,37.4599,87600.0
2015-05-26 10:20:00,45.46,45.47,45.4,45.44,97400.0,37.4599,37.4681,37.4104,37.4434,97400.0
2015-05-26 10:25:00,45.44,45.47,45.42,45.44,159500.0,37.4434,37.4681,37.4269,37.4434,159500.0
2015-05-26 10:30:00,45.45,45.56,45.44,45.54,156600.0,37.4516,37.5423,37.4434,37.5258,156600.0
2015-05-26 10:35:00,45.53,45.58,45.5,45.55,66500.0,37.5175,37.5587,37.4928,37.534,66500.0
2015-05-26 10:40:00,45.55,45.58,45.5,45.51,61000.0,37.534,37.5587,37.4928,37.5011,61000.0
2015-05-26 10:45:00,45.51,45.56,45.46,45.53,92500.0,37.5011,37.5423,37.4599,37.5175,92500.0
2015-05-26 10:50:00,45.53,45.56,45.49,45.49,54300.0,37.5175,37.5423,37.4846,37.4846,54300.0
2015-05-26 10:55:00,45.49,45.57,45.48,45.56,65800.0,37.4846,37.5505,37.4763,37.5423,65800.0
2015-05-26 11:00:00,45.56,45.58,45.48,45.49,79600.0,37.5423,37.5587,37.4763,37.4846,79600.0
2015-05-26 11:05:00,45.5,45.6,45.48,45.56,61400.0,37.4928,37.5752,37.4763,37.5423,61400.0
2015-05-26 11:10:00,45.56,45.59,45.52,45.54,62000.0,37.5423,37.567,37.5093,37.5258,62000.0
2015-05-26 11:15:00,45.53,45.53,45.41,45.42,109900.0,37.5175,37.5175,37.4187,37.4269,109900.0
2015-05-26 11:20:00,45.43,45.52,45.41,45.49,58000.0,37.4351,37.5093,37.4187,37.4846,58000.0
2015-05-26 11:25:00,45.49,45.59,45.45,45.58,115000.0,37.4846,37.567,37.4516,37.5587,115000.0
2015-05-26 11:30:00,45.58,45.61,45.51,45.56,99200.0,37.5587,37.5835,37.5011,37.5423,99200.0
2015-05-26 11:35:00,45.55,45.68,45.55,45.65,164900.0,37.534,37.6411,37.534,37.6164,164900.0
2015-05-26 11:40:00,45.65,45.69,45.62,45.62,61900.0,37.6164,37.6494,37.5917,37.5917,61900.0
2015-05-26 11:45:00,45.62,45.64,45.57,45.59,52700.0,37.5917,37.6082,37.5505,37.567,52700.0
2015-05-26 11:50:00,45.59,45.6,45.5,45.5,57000.0,37.567,37.5752,37.4928,37.4928,57000.0
2015-05-26 11:55:00,45.5,45.55,45.47,45.52,45200.0,37.4928,37.534,37.4681,37.5093,45200.0
2015-05-26 12:00:00,45.52,45.6,45.52,45.59,44900.0,37.5093,37.5752,37.5093,37.567,44900.0
2015-05-26 12:05:00,45.59,45.65,45.58,45.64,32300.0,37.567,37.6164,37.5587,37.6082,32300.0
2015-05-26 12:10:00,45.64,45.68,45.6,45.67,67700.0,37.6082,37.6411,37.5752,37.6329,67700.0
2015-05-26 12:15:00,45.68,45.68,45.61,45.61,47100.0,37.6411,37.6411,37.5835,37.5835,47100.0
2015-05-26 12:20:00,45.61,45.68,45.57,45.68,45200.0,37.5835,37.6411,37.5505,37.6411,45200.0
2015-05-26 12:25:00,45.67,45.68,45.58,45.61,33000.0,37.6329,37.6411,37.5587,37.5835,33000.0
2015-05-26 12:30:00,45.61,45.64,45.56,45.6,55900.0,37.5835,37.6082,37.5423,37.5752,55900.0
2015-05-26 12:35:00,45.6,45.61,45.52,45.52,43000.0,37.5752,37.5835,37.5093,37.5093,43000.0
2015-05-26 12:40:00,45.53,45.6,45.52,45.55,47700.0,37.5175,37.5752,37.5093,37.534,47700.0
2015-05-26 12:45:00,45.55,45.57,45.52,45.56,38700.0,37.534,37.5505,37.5093,37.5423,38700.0
2015-05-26 12:50:00,45.55,45.56,45.48,45.49,36400.0,37.534,37.5423,37.4763,37.4846,36400.0
2015-05-26 12:55:00,45.49,45.5,45.37,45.37,42200.0,37.4846,37.4928,37.3857,37.3857,42200.0
2015-05-26 13:00:00,45.38,45.38,45.33,45.34,42600.0,37.3939,37.3939,37.3527,37.361,42600.0
2015-05-26 13:05:00,45.33,45.35,45.3,45.31,46100.0,37.3527,37.3692,37.328,37.3363,46100.0
2015-05-26 13:10:00,45.31,45.36,45.3,45.36,48900.0,37.3363,37.3775,37.328,37.3775,48900.0
2015-05-26 13:15:00,45.37,45.41,45.32,45.38,166100.0,37.3857,37.4187,37.3445,37.3939,166100.0
2015-05-26 13:20:00,45.39,45.44,45.38,45.44,56200.0,37.4022,37.4434,37.3939,37.4434,56200.0
2015-05-26 13:25:00,45.44,45.5,45.43,45.47,91900.0,37.4434,37.4928,37.4351,37.4681,91900.0
2015-05-26 13:30:00,45.48,45.48,45.4,45.4,52600.0,37.4763,37.4763,37.4104,37.4104,52600.0
2015-05-26 13:35:00,45.41,45.44,45.34,45.34,57500.0,37.4187,37.4434,37.361,37.361,57500.0
2015-05-26 13:40:00,45.35,45.38,45.3,45.31,57700.0,37.3692,37.3939,37.328,37.3363,57700.0
2015-05-26 13:45:00,45.3,45.35,45.29,45.31,47500.0,37.328,37.3692,37.3198,37.3363,47500.0
2015-05-26 13:50:00,45.31,45.38,45.3,45.37,59600.0,37.3363,37.3939,37.328,37.3857,59600.0
2015-05-26 13:55:00,45.37,45.38,45.29,45.29,41900.0,37.3857,37.3939,37.3198,37.3198,41900.0
2015-05-26 14:00:00,45.3,45.34,45.28,45.3,76200.0,37.328,37.361,37.3115,37.328,76200.0
2015-05-26 14:05:00,45.31,45.35,45.3,45.33,85800.0,37.3363,37.3692,37.328,37.3527,85800.0
2015-05-26 14:10:00,45.32,45.36,45.3,45.34,44300.0,37.3445,37.3775,37.328,37.361,44300.0
2015-05-26 14:15:00,45.34,45.41,45.34,45.35,66400.0,37.361,37.4187,37.361,37.3692,66400.0
2015-05-26 14:20:00,45.36,45.39,45.33,45.38,75900.0,37.3775,37.4022,37.3527,37.3939,75900.0
2015-05-26 14:25:00,45.38,45.4,45.35,45.35,54200.0,37.3939,37.4104,37.3692,37.3692,54200.0
2015-05-26 14:30:00,45.36,45.43,45.35,45.41,57200.0,37.3775,37.4351,37.3692,37.4187,57200.0
2015-05-26 14:35:00,45.41,45.42,45.31,45.34,53300.0,37.4187,37.4269,37.3363,37.361,53300.0
2015-05-26 14:40:00,45.35,45.39,45.33,45.35,53900.0,37.3692,37.4022,37.3527,37.3692,53900.0
2015-05-26 14:45:00,45.34,45.39,45.33,45.36,54000.0,37.361,37.4022,37.3527,37.3775,54000.0
2015-05-26 14:50:00,45.36,45.38,45.33,45.35,48100.0,37.3775,37.3939,37.3527,37.3692,48100.0
2015-05-26 14:55:00,45.35,45.38,45.31,45.31,56000.0,37.3692,37.3939,37.3363,37.3363,56000.0
2015-05-26 15:00:00,45.31,45.36,45.31,45.34,88100.0,37.3363,37.3775,37.3363,37.361,88100.0
2015-05-26 15:05:00,45.34,45.34,45.26,45.28,58700.0,37.361,37.361,37.2951,37.3115,58700.0
2015-05-26 15:10:00,45.29,45.29,45.25,45.28,63700.0,37.3198,37.3198,37.2868,37.3115,63700.0
2015-05-26 15:15:00,45.29,45.33,45.28,45.28,63700.0,37.3198,37.3527,37.3115,37.3115,63700.0
2015-05-26 15:20:00,45.28,45.3,45.26,45.3,83600.0,37.3115,37.328,37.2951,37.328,83600.0
2015-05-26 15:25:00,45.3,45.33,45.29,45.33,100900.0,37.328,37.3527,37.3198,37.3527,100900.0
2015-05-26 15:30:00,45.33,45.41,45.33,45.4,87600.0,37.3527,37.4187,37.3527,37.4104,87600.0
2015-05-26 15:35:00,45.4,45.44,45.36,45.43,147100.0,37.4104,37.4434,37.3775,37.4351,147100.0
2015-05-26 15:40:00,45.42,45.52,45.41,45.51,122100.0,37.4269,37.5093,37.4187,37.5011,122100.0
2015-05-26 15:45:00,45.51,45.52,45.44,45.46,156700.0,37.5011,37.5093,37.4434,37.4599,156700.0
2015-05-26 15:50:00,45.46,45.47,45.41,45.44,162300.0,37.4599,37.4681,37.4187,37.4434,162300.0
2015-05-26 15:55:00,45.43,45.44,45.37,45.44,409300.0,37.4351,37.4434,37.3857,37.4434,409300.0
2015-05-27 09:30:00,45.35,45.43,45.22,45.29,196400.0,37.3692,37.4351,37.2621,37.3198,196400.0
2015-05-27 09:35:00,45.28,45.4,45.27,45.37,102000.0,37.3115,37.4104,37.3033,37.3857,102000.0
2015-05-27 09:40:00,45.4,45.51,45.31,45.42,165900.0,37.4104,37.5011,37.3363,37.4269,165900.0
2015-05-27 09:45:00,45.44,45.58,45.37,45.58,184100.0,37.4434,37.5587,37.3857,37.5587,184100.0
2015-05-27 09:50:00,45.57,45.83,45.57,45.82,205100.0,37.5505,37.7647,37.5505,37.7565,205100.0
2015-05-27 09:55:00,45.81,45.91,45.72,45.73,111100.0,37.7483,37.8307,37.6741,37.6823,111100.0
2015-05-27 10:00:00,45.73,45.74,45.58,45.63,146400.0,37.6823,37.6906,37.5587,37.5999,146400.0
2015-05-27 10:05:00,45.63,45.68,45.58,45.61,85300.0,37.5999,37.6411,37.5587,37.5835,85300.0
2015-05-27 10:10:00,45.61,45.61,45.47,45.5,189300.0,37.5835,37.5835,37.4681,37.4928,189300.0
2015-05-27 10:15:00,45.5,45.54,45.45,45.46,139900.0,37.4928,37.5258,37.4516,37.4599,139900.0
2015-05-27 10:20:00,45.46,45.5,45.42,45.42,110200.0,37.4599,37.4928,37.4269,37.4269,110200.0
2015-05-27 10:25:00,45.42,45.42,45.27,45.27,157500.0,37.4269,37.4269,37.3033,37.3033,157500.0
2015-05-27 10:30:00,45.28,45.31,45.11,45.12,202200.0,37.3115,37.3363,37.1714,37.1797,202200.0
2015-05-27 10:35:00,45.12,45.26,45.07,45.18,191200.0,37.1797,37.2951,37.1385,37.2291,191200.0
2015-05-27 10:40:00,45.18,45.18,45.02,45.03,114500.0,37.2291,37.2291,37.0973,37.1055,114500.0
2015-05-27 10:45:00,45.03,45.05,45.0,45.01,105500.0,37.1055,37.122,37.0808,37.089,105500.0
2015-05-27 10:50:00,45.01,45.03,44.88,44.9,195600.0,37.089,37.1055,36.9819,36.9984,195600.0
2015-05-27 10:55:00,44.9,44.93,44.87,44.89,218200.0,36.9984,37.0231,36.9737,36.9902,218200.0
2015-05-27 11:00:00,44.9,44.96,44.89,44.89,149200.0,36.9984,37.0478,36.9902,36.9902,149200.0
2015-05-27 11:05:00,44.9,44.93,44.81,44.89,227500.0,36.9984,37.0231,36.9242,36.9902,227500.0
2015-05-27 11:10:00,44.88,44.93,44.88,44.91,125700.0,36.9819,37.0231,36.9819,37.0066,125700.0
2015-05-27 11:15:00,44.91,44.95,44.89,44.9,113000.0,37.0066,37.0396,36.9902,36.9984,113000.0
2015-05-27 11:20:00,44.9,44.92,44.88,44.9,188600.0,36.9984,37.0149,36.9819,36.9984,188600.0
2015-05-27 11:25:00,44.89,44.91,44.82,44.87,129300.0,36.9902,37.0066,36.9325,36.9737,129300.0
2015-05-27 11:30:00,44.87,44.92,44.87,44.9,138800.0,36.9737,37.0149,36.9737,36.9984,138800.0
2015-05-27 11:35:00,44.9,44.99,44.88,44.98,99400.0,36.9984,37.0726,36.9819,37.0643,99400.0
2015-05-27 11:40:00,44.98,45.13,44.97,45.13,141600.0,37.0643,37.1879,37.0561,37.1879,141600.0
2015-05-27 11:45:00,45.13,45.18,45.07,45.12,198100.0,37.1879,37.2291,37.1385,37.1797,198100.0
2015-05-27 11:50:00,45.12,45.13,45.09,45.12,57900.0,37.1797,37.1879,37.155,37.1797,57900.0
2015-05-27 11:55:00,45.11,45.16,45.1,45.1,82600.0,37.1714,37.2126,37.1632,37.1632,82600.0
2015-05-27 12:00:00,45.1,45.16,45.09,45.15,56800.0,37.1632,37.2126,37.155,37.2044,56800.0
2015-05-27 12:05:00,45.16,45.17,45.12,45.16,74800.0,37.2126,37.2209,37.1797,37.2126,74800.0
2015-05-27 12:10:00,45.16,45.17,45.12,45.16,70500.0,37.2126,37.2209,37.1797,37.2126,70500.0
2015-05-27 12:15:00,45.16,45.29,45.16,45.29,76300.0,37.2126,37.3198,37.2126,37.3198,76300.0
2015-05-27 12:20:00,45.29,45.3,45.23,45.25,53000.0,37.3198,37.328,37.2703,37.2868,53000.0
2015-05-27 12:25:00,45.25,45.3,45.21,45.28,48400.0,37.2868,37.328,37.2538,37.3115,48400.0
2015-05-27 12:30:00,45.28,45.3,45.23,45.25,56400.0,37.3115,37.328,37.2703,37.2868,56400.0
2015-05-27 12:35:00,45.26,45.32,45.25,45.3,103000.0,37.2951,37.3445,37.2868,37.328,103000.0
2015-05-27 12:40:00,45.31,45.31,45.27,45.29,65900.0,37.3363,37.3363,37.3033,37.3198,65900.0
2015-05-27 12:45:00,45.29,45.32,45.27,45.3,54900.0,37.3198,37.3445,37.3033,37.328,54900.0
2015-05-27 12:50:00,45.3,45.37,45.28,45.32,129900.0,37.328,37.3857,37.3115,37.3445,129900.0
2015-05-27 12:55:00,45.32,45.33,45.26,45.31,52900.0,37.3445,37.3527,37.2951,37.3363,52900.0
2015-05-27 13:00:00,45.3,45.31,45.25,45.28,64900.0,37.328,37.3363,37.2868,37.3115,64900.0
2015-05-27 13:05:00,45.29,45.35,45.28,45.35,72900.0,37.3198,37.3692,37.3115,37.3692,72900.0
2015-05-27 13:10:00,45.35,45.43,45.34,45.42,115600.0,37.3692,37.4351,37.361,37.4269,115600.0
2015-05-27 13:15:00,45.42,45.49,45.42,45.47,86800.0,37.4269,37.4846,37.4269,37.4681,86800.0
2015-05-27 13:20:00,45.47,45.53,45.43,45.52,102500.0,37.4681,37.5175,37.4351,37.5093,102500.0
2015-05-27 13:25:00,45.52,45.57,45.51,45.57,150100.0,37.5093,37.5505,37.5011,37.5505,150100.0
2015-05-27 13:30:00,45.57,45.63,45.56,45.6,81300.0,37.5505,37.5999,37.5423,37.5752,81300.0
2015-05-27 13:35:00,45.59,45.68,45.59,45.67,175300.0,37.567,37.6411,37.567,37.6329,175300.0
2015-05-27 13:40:00,45.68,45.69,45.59,45.68,112100.0,37.6411,37.6494,37.567,37.6411,112100.0
2015-05-27 13:45:00,45.68,45.7,45.61,45.62,59600.0,37.6411,37.6576,37.5835,37.5917,59600.0
2015-05-27 13:50:00,45.62,45.67,45.58,45.58,90000.0,37.5917,37.6329,37.5587,37.5587,90000.0
2015-05-27 13:55:00,45.58,45.61,45.56,45.6,70300.0,37.5587,37.5835,37.5423,37.5752,70300.0
2015-05-27 14:00:00,45.6,45.64,45.57,45.63,84300.0,37.5752,37.6082,37.5505,37.5999,84300.0
2015-05-27 14:05:00,45.63,45.64,45.58,45.59,78400.0,37.5999,37.6082,37.5587,37.567,78400.0
2015-05-27 14:10:00,45.59,45.64,45.57,45.63,97700.0,37.567,37.6082,37.5505,37.5999,97700.0
2015-05-27 14:15:00,45.62,45.64,45.54,45.59,85200.0,37.5917,37.6082,37.5258,37.567,85200.0
2015-05-27 14:20:00,45.59,45.61,45.55,45.55,46700.0,37.567,37.5835,37.534,37.534,46700.0
2015-05-27 14:25:00,45.56,45.57,45.52,45.53,60000.0,37.5423,37.5505,37.5093,37.5175,60000.0
2015-05-27 14:30:00,45.52,45.54,45.49,45.5,67100.0,37.5093,37.5258,37.4846,37.4928,67100.0
2015-05-27 14:35:00,45.51,45.54,45.48,45.5,49600.0,37.5011,37.5258,37.4763,37.4928,49600.0
2015-05-27 14:40:00,45.5,45.53,45.48,45.5,55700.0,37.4928,37.5175,37.4763,37.4928,55700.0
2015-05-27 14:45:00,45.5,45.51,45.47,45.5,82800.0,37.4928,37.5011,37.4681,37.4928,82800.0
2015-05-27 14:50:00,45.51,45.53,45.5,45.51,56100.0,37.5011,37.5175,37.4928,37.5011,56100.0
2015-05-27 14:55:00,45.5,45.51,45.48,45.48,74900.0,37.4928,37.5011,37.4763,37.4763,74900.0
2015-05-27 15:00:00,45.49,45.54,45.48,45.52,135800.0,37.4846,37.5258,37.4763,37.5093,135800.0
2015-05-27 15:05:00,45.53,45.6,45.52,45.59,64900.0,37.5175,37.5752,37.5093,37.567,64900.0
2015-05-27 15:10:00,45.59,45.62,45.57,45.59,61500.0,37.567,37.5917,37.5505,37.567,61500.0
2015-05-27 15:15:00,45.59,45.68,45.58,45.63,208900.0,37.567,37.6411,37.5587,37.5999,208900.0
2015-05-27 15:20:00,45.63,45.65,45.6,45.63,102900.0,37.5999,37.6164,37.5752,37.5999,102900.0
2015-05-27 15:25:00,45.63,45.64,45.59,45.6,74200.0,37.5999,37.6082,37.567,37.5752,74200.0
2015-05-27 15:30:00,45.6,45.68,45.6,45.68,196600.0,37.5752,37.6411,37.5752,37.6411,196600.0
2015-05-27 15:35:00,45.68,45.68,45.62,45.65,96200.0,37.6411,37.6411,37.5917,37.6164,96200.0
2015-05-27 15:40:00,45.65,45.65,45.58,45.59,132000.0,37.6164,37.6164,37.5587,37.567,132000.0
2015-05-27 15:45:00,45.58,45.67,45.57,45.66,178300.0,37.5587,37.6329,37.5505,37.6247,178300.0
2015-05-27 15:50:00,45.66,45.68,45.62,45.64,207000.0,37.6247,37.6411,37.5917,37.6082,207000.0
2015-05-27 15:55:00,45.63,45.67,45.62,45.64,358100.0,37.5999,37.6329,37.5917,37.6082,358100.0
2015-05-28 09:30:00,45.5,45.59,45.29,45.45,146900.0,37.4928,37.567,37.3198,37.4516,146900.0
2015-05-28 09:35:00,45.48,45.52,45.3,45.38,72100.0,37.4763,37.5093,37.328,37.3939,72100.0
2015-05-28 09:40:00,45.36,45.44,45.33,45.35,137800.0,37.3775,37.4434,37.3527,37.3692,137800.0
2015-05-28 09:45:00,45.35,45.39,45.17,45.19,151100.0,37.3692,37.4022,37.2209,37.2374,151100.0
2015-05-28 09:50:00,45.21,45.26,45.16,45.18,94200.0,37.2538,37.2951,37.2126,37.2291,94200.0
2015-05-28 09:55:00,45.18,45.23,44.95,44.96,120800.0,37.2291,37.2703,37.0396,37.0478,120800.0
2015-05-28 10:00:00,44.97,45.15,44.93,44.97,144800.0,37.0561,37.2044,37.0231,37.0561,144800.0
2015-05-28 10:05:00,44.98,44.99,44.91,44.94,120400.0,37.0643,37.0726,37.0066,37.0314,120400.0
2015-05-28 10:10:00,44.93,45.09,44.92,45.07,82000.0,37.0231,37.155,37.0149,37.1385,82000.0
2015-05-28 10:15:00,45.08,45.17,45.08,45.15,64900.0,37.1467,37.2209,37.1467,37.2044,64900.0
2015-05-28 10:20:00,45.16,45.24,45.14,45.21,65500.0,37.2126,37.2786,37.1962,37.2538,65500.0
2015-05-28 10:25:00,45.22,45.25,45.14,45.22,55400.0,37.2621,37.2868,37.1962,37.2621,55400.0
2015-05-28 10:30:00,45.21,45.21,45.05,45.07,194100.0,37.2538,37.2538,37.122,37.1385,194100.0
2015-05-28 10:35:00,45.06,45.06,44.98,45.06,123500.0,37.1302,37.1302,37.0643,37.1302,123500.0
2015-05-28 10:40:00,45.04,45.08,44.97,44.98,42300.0,37.1138,37.1467,37.0561,37.0643,42300.0
2015-05-28 10:45:00,44.97,45.05,44.97,45.02,60100.0,37.0561,37.122,37.0561,37.0973,60100.0
2015-05-28 10:50:00,45.01,45.04,44.99,45.02,47300.0,37.089,37.1138,37.0726,37.0973,47300.0
2015-05-28 10:55:00,45.03,45.05,44.95,45.03,76300.0,37.1055,37.122,37.0396,37.1055,76300.0
2015-05-28 11:00:00,45.03,45.3,45.03,45.13,159300.0,37.1055,37.328,37.1055,37.1879,159300.0
2015-05-28 11:05:00,45.12,45.16,45.08,45.16,60400.0,37.1797,37.2126,37.1467,37.2126,60400.0
2015-05-28 11:10:00,45.16,45.22,45.15,45.21,51900.0,37.2126,37.2621,37.2044,37.2538,51900.0
2015-05-28 11:15:00,45.21,45.27,45.2,45.22,61900.0,37.2538,37.3033,37.2456,37.2621,61900.0
2015-05-28 11:20:00,45.22,45.22,45.09,45.11,63500.0,37.2621,37.2621,37.155,37.1714,63500.0
2015-05-28 11:25:00,45.1,45.1,44.98,45.03,88900.0,37.1632,37.1632,37.0643,37.1055,88900.0
2015-05-28 11:30:00,45.03,45.18,45.02,45.18,77800.0,37.1055,37.2291,37.0973,37.2291,77800.0
2015-05-28 11:35:00,45.17,45.22,45.12,45.12,45600.0,37.2209,37.2621,37.1797,37.1797,45600.0
2015-05-28 11:40:00,45.13,45.23,45.11,45.14,51000.0,37.1879,37.2703,37.1714,37.1962,51000.0
2015-05-28 11:45:00,45.15,45.25,45.11,45.14,55700.0,37.2044,37.2868,37.1714,37.1962,55700.0
2015-05-28 11:50:00,45.13,45.14,45.06,45.1,50700.0,37.1879,37.1962,37.1302,37.1632,50700.0
2015-05-28 11:55:00,45.1,45.12,45.05,45.05,57100.0,37.1632,37.1797,37.122,37.122,57100.0
2015-05-28 12:00:00,45.05,45.12,45.04,45.12,34900.0,37.122,37.1797,37.1138,37.1797,34900.0
2015-05-28 12:05:00,45.11,45.13,45.05,45.07,34700.0,37.1714,37.1879,37.122,37.1385,34700.0
2015-05-28 12:10:00,45.06,45.09,45.03,45.08,35600.0,37.1302,37.155,37.1055,37.1467,35600.0
2015-05-28 12:15:00,45.07,45.1,45.04,45.09,31100.0,37.1385,37.1632,37.1138,37.155,31100.0
2015-05-28 12:20:00,45.09,45.12,45.05,45.09,29500.0,37.155,37.1797,37.122,37.155,29500.0
2015-05-28 12:25:00,45.08,45.14,45.04,45.12,59300.0,37.1467,37.1962,37.1138,37.1797,59300.0
2015-05-28 12:30:00,45.12,45.15,45.06,45.08,40200.0,37.1797,37.2044,37.1302,37.1467,40200.0
2015-05-28 12:35:00,45.09,45.09,45.0,45.02,59900.0,37.155,37.155,37.0808,37.0973,59900.0
2015-05-28 12:40:00,45.02,45.11,45.01,45.1,37200.0,37.0973,37.1714,37.089,37.1632,37200.0
2015-05-28 12:45:00,45.09,45.1,45.05,45.08,56100.0,37.155,37.1632,37.122,37.1467,56100.0
2015-05-28 12:50:00,45.07,45.08,45.05,45.08,40400.0,37.1385,37.1467,37.122,37.1467,40400.0
2015-05-28 12:55:00,45.08,45.1,45.05,45.08,55700.0,37.1467,37.1632,37.122,37.1467,55700.0
2015-05-28 13:00:00,45.09,45.14,45.09,45.1,51000.0,37.155,37.1962,37.155,37.1632,51000.0
2015-05-28 13:05:00,45.1,45.18,45.1,45.14,71500.0,37.1632,37.2291,37.1632,37.1962,71500.0
2015-05-28 13:10:00,45.15,45.17,45.1,45.16,61500.0,37.2044,37.2209,37.1632,37.2126,61500.0
2015-05-28 13:15:00,45.16,45.17,45.12,45.14,85500.0,37.2126,37.2209,37.1797,37.1962,85500.0
2015-05-28 13:20:00,45.14,45.21,45.13,45.2,89000.0,37.1962,37.2538,37.1879,37.2456,89000.0
2015-05-28 13:25:00,45.19,45.19,45.13,45.15,156100.0,37.2374,37.2374,37.1879,37.2044,156100.0
2015-05-28 13:30:00,45.14,45.16,45.09,45.12,197900.0,37.1962,37.2126,37.155,37.1797,197900.0
2015-05-28 13:35:00,45.11,45.17,45.1,45.16,75800.0,37.1714,37.2209,37.1632,37.2126,75800.0
2015-05-28 13:40:00,45.17,45.19,45.14,45.17,46800.0,37.2209,37.2374,37.1962,37.2209,46800.0
2015-05-28 13:45:00,45.16,45.17,45.11,45.12,89400.0,37.2126,37.2209,37.1714,37.1797,89400.0
2015-05-28 13:50:00,45.13,45.15,45.11,45.13,36300.0,37.1879,37.2044,37.1714,37.1879,36300.0
2015-05-28 13:55:00,45.14,45.15,45.1,45.11,68800.0,37.1962,37.2044,37.1632,37.1714,68800.0
2015-05-28 14:00:00,45.1,45.12,45.04,45.04,75100.0,37.1632,37.1797,37.1138,37.1138,75100.0
2015-05-28 14:05:00,45.04,45.06,45.01,45.04,63600.0,37.1138,37.1302,37.089,37.1138,63600.0
2015-05-28 14:10:00,45.04,45.08,45.03,45.05,33400.0,37.1138,37.1467,37.1055,37.122,33400.0
2015-05-28 14:15:00,45.05,45.09,45.01,45.08,62800.0,37.122,37.155,37.089,37.1467,62800.0
2015-05-28 14:20:00,45.08,45.12,45.06,45.12,50800.0,37.1467,37.1797,37.1302,37.1797,50800.0
2015-05-28 14:25:00,45.12,45.16,45.1,45.16,106600.0,37.1797,37.2126,37.1632,37.2126,106600.0
2015-05-28 14:30:00,45.16,45.21,45.16,45.19,46900.0,37.2126,37.2538,37.2126,37.2374,46900.0
2015-05-28 14:35:00,45.19,45.31,45.19,45.31,77000.0,37.2374,37.3363,37.2374,37.3363,77000.0
2015-05-28 14:40:00,45.31,45.37,45.3,45.37,50600.0,37.3363,37.3857,37.328,37.3857,50600.0
2015-05-28 14:45:00,45.36,45.36,45.29,45.33,45800.0,37.3775,37.3775,37.3198,37.3527,45800.0
2015-05-28 14:50:00,45.34,45.38,45.31,45.38,40300.0,37.361,37.3939,37.3363,37.3939,40300.0
2015-05-28 14:55:00,45.39,45.41,45.32,45.39,50900.0,37.4022,37.4187,37.3445,37.4022,50900.0
2015-05-28 15:00:00,45.38,45.4,45.36,45.37,30300.0,37.3939,37.4104,37.3775,37.3857,30300.0
2015-05-28 15:05:00,45.38,45.4,45.34,45.35,54300.0,37.3939,37.4104,37.361,37.3692,54300.0
2015-05-28 15:10:00,45.34,45.4,45.31,45.34,128300.0,37.361,37.4104,37.3363,37.361,128300.0
2015-05-28 15:15:00,45.35,45.37,45.3,45.35,60400.0,37.3692,37.3857,37.328,37.3692,60400.0
2015-05-28 15:20:00,45.34,45.34,45.31,45.32,55200.0,37.361,37.361,37.3363,37.3445,55200.0
2015-05-28 15:25:00,45.33,45.35,45.3,45.32,97800.0,37.3527,37.3692,37.328,37.3445,97800.0
2015-05-28 15:30:00,45.33,45.37,45.3,45.32,99500.0,37.3527,37.3857,37.328,37.3445,99500.0
2015-05-28 15:35:00,45.32,45.35,45.29,45.34,74400.0,37.3445,37.3692,37.3198,37.361,74400.0
2015-05-28 15:40:00,45.34,45.34,45.3,45.3,82000.0,37.361,37.361,37.328,37.328,82000.0
2015-05-28 15:45:00,45.3,45.38,45.3,45.34,94900.0,37.328,37.3939,37.328,37.361,94900.0
2015-05-28 15:50:00,45.34,45.39,45.34,45.34,73400.0,37.361,37.4022,37.361,37.361,73400.0
2015-05-28 15:55:00,45.34,45.39,45.34,45.34,218600.0,37.361,37.4022,37.361,37.361,218600.0
2015-05-29 09:30:00,45.47,45.69,45.4,45.47,200269.0,37.4681,37.6494,37.4104,37.4681,200269.0
2015-05-29 09:35:00,45.48,45.66,45.38,45.65,180534.0,37.4763,37.6247,37.3939,37.6164,180534.0
2015-05-29 09:40:00,45.63,45.64,45.39,45.55,139650.0,37.5999,37.6082,37.4022,37.534,139650.0
2015-05-29 09:45:00,45.55,45.67,45.48,45.6,225236.0,37.534,37.6329,37.4763,37.5752,225236.0
2015-05-29 09:50:00,45.62,45.62,45.46,45.49,88081.0,37.5917,37.5917,37.4599,37.4846,88081.0
2015-05-29 09:55:00,45.48,45.52,45.44,45.46,57626.0,37.4763,37.5093,37.4434,37.4599,57626.0
2015-05-29 10:00:00,45.46,45.49,45.38,45.47,130770.0,37.4599,37.4846,37.3939,37.4681,130770.0
2015-05-29 10:05:00,45.46,45.51,45.36,45.51,136525.0,37.4599,37.5011,37.3775,37.5011,136525.0
2015-05-29 10:10:00,45.5,45.68,45.48,45.67,200661.0,37.4928,37.6411,37.4763,37.6329,200661.0
2015-05-29 10:15:00,45.68,45.84,45.66,45.79,170810.0,37.6411,37.773,37.6247,37.7318,170810.0
2015-05-29 10:20:00,45.79,45.85,45.73,45.75,129525.0,37.7318,37.7812,37.6823,37.6988,129525.0
2015-05-29 10:25:00,45.76,45.8,45.73,45.76,54828.0,37.7071,37.74,37.6823,37.7071,54828.0
2015-05-29 10:30:00,45.75,45.76,45.65,45.73,93040.0,37.6988,37.7071,37.6164,37.6823,93040.0
2015-05-29 10:35:00,45.73,45.76,45.65,45.65,68711.0,37.6823,37.7071,37.6164,37.6164,68711.0
2015-05-29 10:40:00,45.65,45.72,45.63,45.67,75875.0,37.6164,37.6741,37.5999,37.6329,75875.0
2015-05-29 10:45:00,45.67,45.67,45.48,45.49,130698.0,37.6329,37.6329,37.4763,37.4846,130698.0
2015-05-29 10:50:00,45.48,45.68,45.48,45.64,131235.0,37.4763,37.6411,37.4763,37.6082,131235.0
2015-05-29 10:55:00,45.65,45.7,45.62,45.7,48008.0,37.6164,37.6576,37.5917,37.6576,48008.0
2015-05-29 11:00:00,45.7,45.71,45.62,45.65,37126.0,37.6576,37.6659,37.5917,37.6164,37126.0
2015-05-29 11:05:00,45.65,45.74,45.64,45.69,92242.0,37.6164,37.6906,37.6082,37.6494,92242.0
2015-05-29 11:10:00,45.7,45.72,45.61,45.61,70465.0,37.6576,37.6741,37.5835,37.5835,70465.0
2015-05-29 11:15:00,45.61,45.67,45.56,45.65,85700.0,37.5835,37.6329,37.5423,37.6164,85700.0
2015-05-29 11:20:00,45.65,45.68,45.6,45.64,75395.0,37.6164,37.6411,37.5752,37.6082,75395.0
2015-05-29 11:25:00,45.65,45.67,45.58,45.58,57103.0,37.6164,37.6329,37.5587,37.5587,57103.0
2015-05-29 11:30:00,45.57,45.6,45.52,45.54,74175.0,37.5505,37.5752,37.5093,37.5258,74175.0
2015-05-29 11:35:00,45.54,45.65,45.54,45.64,84681.0,37.5258,37.6164,37.5258,37.6082,84681.0
2015-05-29 11:40:00,45.64,45.83,45.64,45.78,114186.0,37.6082,37.7647,37.6082,37.7235,114186.0
2015-05-29 11:45:00,45.78,45.83,45.75,45.76,73344.0,37.7235,37.7647,37.6988,37.7071,73344.0
2015-05-29 11:50:00,45.75,45.8,45.71,45.74,102503.0,37.6988,37.74,37.6659,37.6906,102503.0
2015-05-29 11:55:00,45.74,45.8,45.7,45.77,64420.0,37.6906,37.74,37.6576,37.7153,64420.0
2015-05-29 12:00:00,45.78,45.79,45.72,45.73,34110.0,37.7235,37.7318,37.6741,37.6823,34110.0
2015-05-29 12:05:00,45.73,45.75,45.61,45.61,34780.0,37.6823,37.6988,37.5835,37.5835,34780.0
2015-05-29 12:10:00,45.61,45.64,45.57,45.62,82915.0,37.5835,37.6082,37.5505,37.5917,82915.0
2015-05-29 12:15:00,45.63,45.66,45.57,45.64,61525.0,37.5999,37.6247,37.5505,37.6082,61525.0
2015-05-29 12:20:00,45.63,45.66,45.59,45.65,131126.0,37.5999,37.6247,37.567,37.6164,131126.0
2015-05-29 12:25:00,45.65,45.68,45.63,45.68,32268.0,37.6164,37.6411,37.5999,37.6411,32268.0
2015-05-29 12:30:00,45.68,45.75,45.67,45.69,51765.0,37.6411,37.6988,37.6329,37.6494,51765.0
2015-05-29 12:35:00,45.69,45.78,45.68,45.77,43476.0,37.6494,37.7235,37.6411,37.7153,43476.0
2015-05-29 12:40:00,45.78,45.83,45.76,45.81,77474.0,37.7235,37.7647,37.7071,37.7483,77474.0
2015-05-29 12:45:00,45.81,45.84,45.78,45.82,75514.0,37.7483,37.773,37.7235,37.7565,75514.0
2015-05-29 12:50:00,45.82,45.87,45.81,45.87,79165.0,37.7565,37.7977,37.7483,37.7977,79165.0
2015-05-29 12:55:00,45.87,45.91,45.86,45.9,140396.0,37.7977,37.8307,37.7895,37.8224,140396.0
2015-05-29 13:00:00,45.89,45.9,45.85,45.88,113614.0,37.8142,37.8224,37.7812,37.8059,113614.0
2015-05-29 13:05:00,45.88,45.92,45.85,45.91,57003.0,37.8059,37.8389,37.7812,37.8307,57003.0
2015-05-29 13:10:00,45.91,45.92,45.88,45.91,78350.0,37.8307,37.8389,37.8059,37.8307,78350.0
2015-05-29 13:15:00,45.9,45.95,45.89,45.92,42609.0,37.8224,37.8636,37.8142,37.8389,42609.0
2015-05-29 13:20:00,45.91,45.97,45.88,45.88,113224.0,37.8307,37.8801,37.8059,37.8059,113224.0
2015-05-29 13:25:00,45.89,45.9,45.88,45.89,33648.0,37.8142,37.8224,37.8059,37.8142,33648.0
2015-05-29 13:30:00,45.89,45.91,45.86,45.88,81620.0,37.8142,37.8307,37.7895,37.8059,81620.0
2015-05-29 13:35:00,45.88,45.9,45.85,45.85,63876.0,37.8059,37.8224,37.7812,37.7812,63876.0
2015-05-29 13:40:00,45.85,45.9,45.85,45.89,48199.0,37.7812,37.8224,37.7812,37.8142,48199.0
2015-05-29 13:45:00,45.9,45.9,45.83,45.84,35710.0,37.8224,37.8224,37.7647,37.773,35710.0
2015-05-29 13:50:00,45.84,45.86,45.79,45.83,104376.0,37.773,37.7895,37.7318,37.7647,104376.0
2015-05-29 13:55:00,45.82,45.83,45.76,45.77,47442.0,37.7565,37.7647,37.7071,37.7153,47442.0
2015-05-29 14:00:00,45.77,45.77,45.69,45.71,75943.0,37.7153,37.7153,37.6494,37.6659,75943.0
2015-05-29 14:05:00,45.7,45.72,45.68,45.69,40962.0,37.6576,37.6741,37.6411,37.6494,40962.0
2015-05-29 14:10:00,45.69,45.85,45.68,45.85,102071.0,37.6494,37.7812,37.6411,37.7812,102071.0
2015-05-29 14:15:00,45.86,45.86,45.69,45.7,132526.0,37.7895,37.7895,37.6494,37.6576,132526.0
2015-05-29 14:20:00,45.69,45.73,45.64,45.64,104753.0,37.6494,37.6823,37.6082,37.6082,104753.0
2015-05-29 14:25:00,45.65,45.73,45.64,45.68,109837.0,37.6164,37.6823,37.6082,37.6411,109837.0
2015-05-29 14:30:00,45.67,45.68,45.63,45.64,55788.0,37.6329,37.6411,37.5999,37.6082,55788.0
2015-05-29 14:35:00,45.64,45.64,45.6,45.62,62307.0,37.6082,37.6082,37.5752,37.5917,62307.0
2015-05-29 14:40:00,45.62,45.63,45.59,45.61,53556.0,37.5917,37.5999,37.567,37.5835,53556.0
2015-05-29 14:45:00,45.61,45.61,45.56,45.58,62820.0,37.5835,37.5835,37.5423,37.5587,62820.0
2015-05-29 14:50:00,45.58,45.62,45.56,45.62,46670.0,37.5587,37.5917,37.5423,37.5917,46670.0
2015-05-29 14:55:00,45.61,45.66,45.59,45.62,75792.0,37.5835,37.6247,37.567,37.5917,75792.0
2015-05-29 15:00:00,45.62,45.63,45.56,45.57,92076.0,37.5917,37.5999,37.5423,37.5505,92076.0
2015-05-29 15:05:00,45.56,45.63,45.54,45.6,86051.0,37.5423,37.5999,37.5258,37.5752,86051.0
2015-05-29 15:10:00,45.59,45.64,45.58,45.63,69729.0,37.567,37.6082,37.5587,37.5999,69729.0
2015-05-29 15:15:00,45.62,45.65,45.61,45.61,121293.0,37.5917,37.6164,37.5835,37.5835,121293.0
2015-05-29 15:20:00,45.62,45.67,45.61,45.63,150943.0,37.5917,37.6329,37.5835,37.5999,150943.0
2015-05-29 15:25:00,45.63,45.63,45.53,45.53,196236.0,37.5999,37.5999,37.5175,37.5175,196236.0
2015-05-29 15:30:00,45.53,45.58,45.5,45.5,145507.0,37.5175,37.5587,37.4928,37.4928,145507.0
2015-05-29 15:35:00,45.5,45.53,45.48,45.5,108950.0,37.4928,37.5175,37.4763,37.4928,108950.0
2015-05-29 15:40:00,45.5,45.53,45.49,45.5,113481.0,37.4928,37.5175,37.4846,37.4928,113481.0
2015-05-29 15:45:00,45.5,45.51,45.46,45.47,197897.0,37.4928,37.5011,37.4599,37.4681,197897.0
2015-05-29 15:50:00,45.47,45.48,45.43,45.43,233964.0,37.4681,37.4763,37.4351,37.4351,233964.0
2015-05-29 15:55:00,45.44,45.45,45.37,45.38,592507.0,37.4434,37.4516,37.3857,37.3939,592507.0
2015-06-01 09:30:00,45.37,45.39,45.04,45.13,211958.0,37.5344,37.551,37.2614,37.3359,211958.0
2015-06-01 09:35:00,45.13,45.22,45.11,45.2,175301.0,37.3359,37.4103,37.3193,37.3938,175301.0
2015-06-01 09:40:00,45.2,45.24,45.12,45.22,120077.0,37.3938,37.4269,37.3276,37.4103,120077.0
2015-06-01 09:45:00,45.21,45.23,45.12,45.22,106306.0,37.4021,37.4186,37.3276,37.4103,106306.0
2015-06-01 09:50:00,45.22,45.36,45.22,45.36,75253.0,37.4103,37.5262,37.4103,37.5262,75253.0
2015-06-01 09:55:00,45.35,45.39,45.31,45.32,64225.0,37.5179,37.551,37.4848,37.4931,64225.0
2015-06-01 10:00:00,45.32,45.4,45.31,45.35,125951.0,37.4931,37.5593,37.4848,37.5179,125951.0
2015-06-01 10:05:00,45.34,45.48,45.34,45.41,108161.0,37.5096,37.6254,37.5096,37.5675,108161.0
2015-06-01 10:10:00,45.41,45.47,45.4,45.41,93536.0,37.5675,37.6172,37.5593,37.5675,93536.0
2015-06-01 10:15:00,45.42,45.47,45.4,45.46,200803.0,37.5758,37.6172,37.5593,37.6089,200803.0
2015-06-01 10:20:00,45.47,45.54,45.46,45.51,132254.0,37.6172,37.6751,37.6089,37.6503,132254.0
2015-06-01 10:25:00,45.51,45.52,45.41,45.42,128359.0,37.6503,37.6585,37.5675,37.5758,128359.0
2015-06-01 10:30:00,45.42,45.47,45.3,45.33,244944.0,37.5758,37.6172,37.4765,37.5014,244944.0
2015-06-01 10:35:00,45.32,45.35,45.26,45.3,89342.0,37.4931,37.5179,37.4434,37.4765,89342.0
2015-06-01 10:40:00,45.3,45.3,45.18,45.19,68098.0,37.4765,37.4765,37.3773,37.3855,68098.0
2015-06-01 10:45:00,45.18,45.23,45.15,45.21,78773.0,37.3773,37.4186,37.3524,37.4021,78773.0
2015-06-01 10:50:00,45.21,45.28,45.17,45.25,86599.0,37.4021,37.46,37.369,37.4352,86599.0
2015-06-01 10:55:00,45.25,45.37,45.2,45.34,57557.0,37.4352,37.5344,37.3938,37.5096,57557.0
2015-06-01 11:00:00,45.34,45.35,45.27,45.28,43312.0,37.5096,37.5179,37.4517,37.46,43312.0
2015-06-01 11:05:00,45.28,45.29,45.2,45.22,72855.0,37.46,37.4683,37.3938,37.4103,72855.0
2015-06-01 11:10:00,45.21,45.29,45.21,45.27,101602.0,37.4021,37.4683,37.4021,37.4517,101602.0
2015-06-01 11:15:00,45.28,45.36,45.27,45.34,71442.0,37.46,37.5262,37.4517,37.5096,71442.0
2015-06-01 11:20:00,45.34,45.38,45.32,45.33,111678.0,37.5096,37.5427,37.4931,37.5014,111678.0
2015-06-01 11:25:00,45.33,45.39,45.31,45.38,154162.0,37.5014,37.551,37.4848,37.5427,154162.0
2015-06-01 11:30:00,45.37,45.4,45.3,45.32,75424.0,37.5344,37.5593,37.4765,37.4931,75424.0
2015-06-01 11:35:00,45.32,45.33,45.25,45.32,48159.0,37.4931,37.5014,37.4352,37.4931,48159.0
2015-06-01 11:40:00,45.31,45.33,45.28,45.32,56674.0,37.4848,37.5014,37.46,37.4931,56674.0
2015-06-01 11:45:00,45.32,45.38,45.3,45.36,39766.0,37.4931,37.5427,37.4765,37.5262,39766.0
2015-06-01 11:50:00,45.36,45.41,45.34,45.41,34488.0,37.5262,37.5675,37.5096,37.5675,34488.0
2015-06-01 11:55:00,45.4,45.4,45.35,45.36,48405.0,37.5593,37.5593,37.5179,37.5262,48405.0
2015-06-01 12:00:00,45.36,45.36,45.29,45.3,41844.0,37.5262,37.5262,37.4683,37.4765,41844.0
2015-06-01 12:05:00,45.3,45.31,45.27,45.3,31843.0,37.4765,37.4848,37.4517,37.4765,31843.0
2015-06-01 12:10:00,45.29,45.31,45.27,45.3,42910.0,37.4683,37.4848,37.4517,37.4765,42910.0
2015-06-01 12:15:00,45.3,45.38,45.29,45.37,56718.0,37.4765,37.5427,37.4683,37.5344,56718.0
2015-06-01 12:20:00,45.37,45.37,45.34,45.36,31715.0,37.5344,37.5344,37.5096,37.5262,31715.0
2015-06-01 12:25:00,45.36,45.4,45.34,45.39,40850.0,37.5262,37.5593,37.5096,37.551,40850.0
2015-06-01 12:30:00,45.38,45.4,45.35,45.35,74285.0,37.5427,37.5593,37.5179,37.5179,74285.0
2015-06-01 12:35:00,45.35,45.35,45.29,45.3,22374.0,37.5179,37.5179,37.4683,37.4765,22374.0
2015-06-01 12:40:00,45.3,45.32,45.27,45.31,49297.0,37.4765,37.4931,37.4517,37.4848,49297.0
2015-06-01 12:45:00,45.32,45.33,45.3,45.33,26814.0,37.4931,37.5014,37.4765,37.5014,26814.0
2015-06-01 12:50:00,45.32,45.36,45.29,45.3,39692.0,37.4931,37.5262,37.4683,37.4765,39692.0
2015-06-01 12:55:00,45.29,45.32,45.26,45.32,34869.0,37.4683,37.4931,37.4434,37.4931,34869.0
2015-06-01 13:00:00,45.32,45.34,45.27,45.27,33741.0,37.4931,37.5096,37.4517,37.4517,33741.0
2015-06-01 13:05:00,45.27,45.29,45.25,45.28,52395.0,37.4517,37.4683,37.4352,37.46,52395.0
2015-06-01 13:10:00,45.28,45.3,45.27,45.29,31834.0,37.46,37.4765,37.4517,37.4683,31834.0
2015-06-01 13:15:00,45.3,45.36,45.29,45.34,83436.0,37.4765,37.5262,37.4683,37.5096,83436.0
2015-06-01 13:20:00,45.34,45.44,45.32,45.44,82600.0,37.5096,37.5924,37.4931,37.5924,82600.0
2015-06-01 13:25:00,45.44,45.49,45.42,45.47,153082.0,37.5924,37.6337,37.5758,37.6172,153082.0
2015-06-01 13:30:00,45.47,45.47,45.43,45.45,47655.0,37.6172,37.6172,37.5841,37.6006,47655.0
2015-06-01 13:35:00,45.45,45.48,45.43,45.46,65858.0,37.6006,37.6254,37.5841,37.6089,65858.0
2015-06-01 13:40:00,45.45,45.46,45.4,45.43,36047.0,37.6006,37.6089,37.5593,37.5841,36047.0
2015-06-01 13:45:00,45.44,45.46,45.41,45.46,51675.0,37.5924,37.6089,37.5675,37.6089,51675.0
2015-06-01 13:50:00,45.46,45.47,45.39,45.41,42921.0,37.6089,37.6172,37.551,37.5675,42921.0
2015-06-01 13:55:00,45.4,45.46,45.4,45.45,28231.0,37.5593,37.6089,37.5593,37.6006,28231.0
2015-06-01 14:00:00,45.45,45.47,45.43,45.44,35697.0,37.6006,37.6172,37.5841,37.5924,35697.0
2015-06-01 14:05:00,45.44,45.47,45.43,45.46,33456.0,37.5924,37.6172,37.5841,37.6089,33456.0
2015-06-01 14:10:00,45.45,45.47,45.4,45.41,58225.0,37.6006,37.6172,37.5593,37.5675,58225.0
2015-06-01 14:15:00,45.41,45.43,45.39,45.39,45854.0,37.5675,37.5841,37.551,37.551,45854.0
2015-06-01 14:20:00,45.39,45.43,45.37,45.41,61600.0,37.551,37.5841,37.5344,37.5675,61600.0
2015-06-01 14:25:00,45.41,45.45,45.41,45.44,54019.0,37.5675,37.6006,37.5675,37.5924,54019.0
2015-06-01 14:30:00,45.44,45.45,45.4,45.41,66530.0,37.5924,37.6006,37.5593,37.5675,66530.0
2015-06-01 14:35:00,45.41,45.43,45.38,45.38,36637.0,37.5675,37.5841,37.5427,37.5427,36637.0
2015-06-01 14:40:00,45.38,45.41,45.37,45.37,67655.0,37.5427,37.5675,37.5344,37.5344,67655.0
2015-06-01 14:45:00,45.37,45.38,45.35,45.36,78022.0,37.5344,37.5427,37.5179,37.5262,78022.0
2015-06-01 14:50:00,45.36,45.36,45.29,45.32,67808.0,37.5262,37.5262,37.4683,37.4931,67808.0
2015-06-01 14:55:00,45.32,45.33,45.3,45.33,31643.0,37.4931,37.5014,37.4765,37.5014,31643.0
2015-06-01 15:00:00,45.33,45.34,45.29,45.29,85521.0,37.5014,37.5096,37.4683,37.4683,85521.0
2015-06-01 15:05:00,45.29,45.3,45.26,45.28,42782.0,37.4683,37.4765,37.4434,37.46,42782.0
2015-06-01 15:10:00,45.27,45.28,45.23,45.25,85602.0,37.4517,37.46,37.4186,37.4352,85602.0
2015-06-01 15:15:00,45.24,45.25,45.21,45.23,116362.0,37.4269,37.4352,37.4021,37.4186,116362.0
2015-06-01 15:20:00,45.22,45.25,45.22,45.23,67745.0,37.4103,37.4352,37.4103,37.4186,67745.0
2015-06-01 15:25:00,45.23,45.24,45.22,45.23,87074.0,37.4186,37.4269,37.4103,37.4186,87074.0
2015-06-01 15:30:00,45.23,45.23,45.18,45.2,156374.0,37.4186,37.4186,37.3773,37.3938,156374.0
2015-06-01 15:35:00,45.2,45.21,45.18,45.19,110674.0,37.3938,37.4021,37.3773,37.3855,110674.0
2015-06-01 15:40:00,45.19,45.21,45.18,45.18,102103.0,37.3855,37.4021,37.3773,37.3773,102103.0
2015-06-01 15:45:00,45.19,45.19,45.16,45.19,140614.0,37.3855,37.3855,37.3607,37.3855,140614.0
2015-06-01 15:50:00,45.18,45.23,45.18,45.22,207037.0,37.3773,37.4186,37.3773,37.4103,207037.0
2015-06-01 15:55:00,45.22,45.26,45.19,45.25,464629.0,37.4103,37.4434,37.3855,37.4352,464629.0
2015-06-02 09:30:00,45.36,45.45,45.26,45.43,227157.0,37.5262,37.6006,37.4434,37.5841,227157.0
2015-06-02 09:35:00,45.42,45.85,45.42,45.8,334541.0,37.5758,37.9315,37.5758,37.8902,334541.0
2015-06-02 09:40:00,45.76,45.82,45.5,45.59,190683.0,37.8571,37.9067,37.642,37.7164,190683.0
2015-06-02 09:45:00,45.59,45.74,45.57,45.65,175957.0,37.7164,37.8405,37.6999,37.7661,175957.0
2015-06-02 09:50:00,45.66,45.7,45.51,45.55,167359.0,37.7744,37.8074,37.6503,37.6834,167359.0
2015-06-02 09:55:00,45.54,45.56,45.38,45.4,126542.0,37.6751,37.6916,37.5427,37.5593,126542.0
2015-06-02 10:00:00,45.39,45.39,45.2,45.37,201795.0,37.551,37.551,37.3938,37.5344,201795.0
2015-06-02 10:05:00,45.35,45.48,45.33,45.4,100944.0,37.5179,37.6254,37.5014,37.5593,100944.0
2015-06-02 10:10:00,45.41,45.59,45.41,45.59,93223.0,37.5675,37.7164,37.5675,37.7164,93223.0
2015-06-02 10:15:00,45.58,45.66,45.57,45.62,60793.0,37.7082,37.7744,37.6999,37.7413,60793.0
2015-06-02 10:20:00,45.63,45.68,45.6,45.68,45192.0,37.7495,37.7909,37.7247,37.7909,45192.0
2015-06-02 10:25:00,45.68,45.74,45.67,45.69,98339.0,37.7909,37.8405,37.7826,37.7992,98339.0
2015-06-02 10:30:00,45.69,45.75,45.68,45.73,89898.0,37.7992,37.8488,37.7909,37.8323,89898.0
2015-06-02 10:35:00,45.73,45.81,45.73,45.76,88593.0,37.8323,37.8985,37.8323,37.8571,88593.0
2015-06-02 10:40:00,45.75,45.75,45.7,45.7,36005.0,37.8488,37.8488,37.8074,37.8074,36005.0
2015-06-02 10:45:00,45.71,45.79,45.7,45.76,90265.0,37.8157,37.8819,37.8074,37.8571,90265.0
2015-06-02 10:50:00,45.75,45.76,45.68,45.74,62397.0,37.8488,37.8571,37.7909,37.8405,62397.0
2015-06-02 10:55:00,45.73,45.82,45.67,45.82,121649.0,37.8323,37.9067,37.7826,37.9067,121649.0
2015-06-02 11:00:00,45.81,45.85,45.78,45.81,63135.0,37.8985,37.9315,37.8736,37.8985,63135.0
2015-06-02 11:05:00,45.82,45.91,45.79,45.88,101763.0,37.9067,37.9812,37.8819,37.9564,101763.0
2015-06-02 11:10:00,45.89,45.91,45.86,45.89,57475.0,37.9646,37.9812,37.9398,37.9646,57475.0
2015-06-02 11:15:00,45.89,45.91,45.78,45.83,83781.0,37.9646,37.9812,37.8736,37.915,83781.0
2015-06-02 11:20:00,45.82,45.89,45.8,45.84,59639.0,37.9067,37.9646,37.8902,37.9233,59639.0
2015-06-02 11:25:00,45.84,45.89,45.84,45.89,48796.0,37.9233,37.9646,37.9233,37.9646,48796.0
2015-06-02 11:30:00,45.89,45.98,45.86,45.97,87563.0,37.9646,38.0391,37.9398,38.0308,87563.0
2015-06-02 11:35:00,45.98,46.09,45.97,46.08,88850.0,38.0391,38.1301,38.0308,38.1218,88850.0
2015-06-02 11:40:00,46.07,46.09,45.99,46.02,65942.0,38.1135,38.1301,38.0474,38.0722,65942.0
2015-06-02 11:45:00,46.01,46.04,45.94,46.03,58056.0,38.0639,38.0887,38.006,38.0805,58056.0
2015-06-02 11:50:00,46.04,46.14,46.02,46.1,49572.0,38.0887,38.1715,38.0722,38.1384,49572.0
2015-06-02 11:55:00,46.11,46.14,46.06,46.12,48737.0,38.1466,38.1715,38.1053,38.1549,48737.0
2015-06-02 12:00:00,46.12,46.2,46.06,46.18,100782.0,38.1549,38.2211,38.1053,38.2046,100782.0
2015-06-02 12:05:00,46.18,46.28,46.12,46.14,106427.0,38.2046,38.2873,38.1549,38.1715,106427.0
2015-06-02 12:10:00,46.12,46.15,46.09,46.09,48274.0,38.1549,38.1797,38.1301,38.1301,48274.0
2015-06-02 12:15:00,46.09,46.12,46.05,46.06,90197.0,38.1301,38.1549,38.097,38.1053,90197.0
2015-06-02 12:20:00,46.06,46.17,46.06,46.15,61460.0,38.1053,38.1963,38.1053,38.1797,61460.0
2015-06-02 12:25:00,46.16,46.21,46.15,46.15,86527.0,38.188,38.2294,38.1797,38.1797,86527.0
2015-06-02 12:30:00,46.16,46.2,46.14,46.15,44429.0,38.188,38.2211,38.1715,38.1797,44429.0
2015-06-02 12:35:00,46.16,46.19,46.11,46.11,49350.0,38.188,38.2128,38.1466,38.1466,49350.0
2015-06-02 12:40:00,46.11,46.13,46.07,46.09,77266.0,38.1466,38.1632,38.1135,38.1301,77266.0
2015-06-02 12:45:00,46.08,46.14,46.06,46.06,64919.0,38.1218,38.1715,38.1053,38.1053,64919.0
2015-06-02 12:50:00,46.06,46.09,46.02,46.04,98910.0,38.1053,38.1301,38.0722,38.0887,98910.0
2015-06-02 12:55:00,46.03,46.06,45.95,45.95,86936.0,38.0805,38.1053,38.0143,38.0143,86936.0
2015-06-02 13:00:00,45.96,46.04,45.94,46.03,151575.0,38.0225,38.0887,38.006,38.0805,151575.0
2015-06-02 13:05:00,46.03,46.08,46.01,46.05,172360.0,38.0805,38.1218,38.0639,38.097,172360.0
2015-06-02 13:10:00,46.04,46.11,46.03,46.08,168343.0,38.0887,38.1466,38.0805,38.1218,168343.0
2015-06-02 13:15:00,46.07,46.16,46.03,46.16,166501.0,38.1135,38.188,38.0805,38.188,166501.0
2015-06-02 13:20:00,46.15,46.17,46.13,46.15,106094.0,38.1797,38.1963,38.1632,38.1797,106094.0
2015-06-02 13:25:00,46.16,46.29,46.16,46.29,111483.0,38.188,38.2956,38.188,38.2956,111483.0
2015-06-02 13:30:00,46.28,46.3,46.22,46.26,170270.0,38.2873,38.3038,38.2376,38.2707,170270.0
2015-06-02 13:35:00,46.26,46.34,46.24,46.31,210056.0,38.2707,38.3369,38.2542,38.3121,210056.0
2015-06-02 13:40:00,46.31,46.32,46.24,46.28,81424.0,38.3121,38.3204,38.2542,38.2873,81424.0
2015-06-02 13:45:00,46.28,46.35,46.27,46.27,107257.0,38.2873,38.3452,38.279,38.279,107257.0
2015-06-02 13:50:00,46.27,46.36,46.27,46.35,45877.0,38.279,38.3535,38.279,38.3452,45877.0
2015-06-02 13:55:00,46.35,46.4,46.33,46.33,48561.0,38.3452,38.3866,38.3286,38.3286,48561.0
2015-06-02 14:00:00,46.33,46.34,46.22,46.23,82126.0,38.3286,38.3369,38.2376,38.2459,82126.0
2015-06-02 14:05:00,46.23,46.24,46.21,46.22,34297.0,38.2459,38.2542,38.2294,38.2376,34297.0
2015-06-02 14:10:00,46.23,46.25,46.1,46.11,79678.0,38.2459,38.2625,38.1384,38.1466,79678.0
2015-06-02 14:15:00,46.11,46.12,46.06,46.08,48813.0,38.1466,38.1549,38.1053,38.1218,48813.0
2015-06-02 14:20:00,46.07,46.15,46.06,46.14,106137.0,38.1135,38.1797,38.1053,38.1715,106137.0
2015-06-02 14:25:00,46.14,46.16,46.11,46.12,53186.0,38.1715,38.188,38.1466,38.1549,53186.0
2015-06-02 14:30:00,46.12,46.18,46.08,46.17,83359.0,38.1549,38.2046,38.1218,38.1963,83359.0
2015-06-02 14:35:00,46.17,46.18,46.11,46.11,87875.0,38.1963,38.2046,38.1466,38.1466,87875.0
2015-06-02 14:40:00,46.11,46.11,46.07,46.07,57995.0,38.1466,38.1466,38.1135,38.1135,57995.0
2015-06-02 14:45:00,46.07,46.07,45.97,45.99,85123.0,38.1135,38.1135,38.0308,38.0474,85123.0
2015-06-02 14:50:00,45.98,46.08,45.95,46.08,88133.0,38.0391,38.1218,38.0143,38.1218,88133.0
2015-06-02 14:55:00,46.08,46.13,46.08,46.13,66191.0,38.1218,38.1632,38.1218,38.1632,66191.0
2015-06-02 15:00:00,46.12,46.12,46.09,46.09,79211.0,38.1549,38.1549,38.1301,38.1301,79211.0
2015-06-02 15:05:00,46.09,46.11,46.02,46.04,80285.0,38.1301,38.1466,38.0722,38.0887,80285.0
2015-06-02 15:10:00,46.03,46.11,46.02,46.04,78477.0,38.0805,38.1466,38.0722,38.0887,78477.0
2015-06-02 15:15:00,46.04,46.07,46.02,46.03,81103.0,38.0887,38.1135,38.0722,38.0805,81103.0
2015-06-02 15:20:00,46.04,46.06,46.02,46.03,65064.0,38.0887,38.1053,38.0722,38.0805,65064.0
2015-06-02 15:25:00,46.03,46.03,45.98,46.0,97487.0,38.0805,38.0805,38.0391,38.0556,97487.0
2015-06-02 15:30:00,45.99,46.03,45.95,46.03,120689.0,38.0474,38.0805,38.0143,38.0805,120689.0
2015-06-02 15:35:00,46.02,46.04,46.0,46.01,106291.0,38.0722,38.0887,38.0556,38.0639,106291.0
2015-06-02 15:40:00,46.0,46.01,45.91,45.91,135407.0,38.0556,38.0639,37.9812,37.9812,135407.0
2015-06-02 15:45:00,45.92,45.95,45.88,45.95,148776.0,37.9895,38.0143,37.9564,38.0143,148776.0
2015-06-02 15:50:00,45.94,45.95,45.92,45.93,131904.0,38.006,38.0143,37.9895,37.9977,131904.0
2015-06-02 15:55:00,45.94,45.99,45.9,45.93,420117.0,38.006,38.0474,37.9729,37.9977,420117.0
2015-06-03 09:30:00,45.85,45.86,45.59,45.8,262090.0,37.9315,37.9398,37.7164,37.8902,262090.0
2015-06-03 09:35:00,45.8,45.97,45.7,45.74,194975.0,37.8902,38.0308,37.8074,37.8405,194975.0
2015-06-03 09:40:00,45.75,46.04,45.75,45.97,143283.0,37.8488,38.0887,37.8488,38.0308,143283.0
2015-06-03 09:45:00,45.98,46.04,45.92,45.93,92656.0,38.0391,38.0887,37.9895,37.9977,92656.0
2015-06-03 09:50:00,45.94,46.04,45.93,45.98,114084.0,38.006,38.0887,37.9977,38.0391,114084.0
2015-06-03 09:55:00,45.96,46.04,45.94,46.02,87426.0,38.0225,38.0887,38.006,38.0722,87426.0
2015-06-03 10:00:00,46.0,46.06,45.97,46.01,127477.0,38.0556,38.1053,38.0308,38.0639,127477.0
2015-06-03 10:05:00,46.01,46.17,45.99,46.16,103552.0,38.0639,38.1963,38.0474,38.188,103552.0
2015-06-03 10:10:00,46.18,46.36,46.17,46.33,119171.0,38.2046,38.3535,38.1963,38.3286,119171.0
2015-06-03 10:15:00,46.33,46.36,46.2,46.28,106908.0,38.3286,38.3535,38.2211,38.2873,106908.0
2015-06-03 10:20:00,46.28,46.38,46.25,46.36,122750.0,38.2873,38.37,38.2625,38.3535,122750.0
2015-06-03 10:25:00,46.37,46.43,46.36,46.4,100393.0,38.3617,38.4114,38.3535,38.3866,100393.0
2015-06-03 10:30:00,46.4,46.58,46.34,46.39,342501.0,38.3866,38.5355,38.3369,38.3783,342501.0
2015-06-03 10:35:00,46.39,46.41,46.34,46.36,86406.0,38.3783,38.3948,38.3369,38.3535,86406.0
2015-06-03 10:40:00,46.35,46.38,46.17,46.21,214393.0,38.3452,38.37,38.1963,38.2294,214393.0
2015-06-03 10:45:00,46.22,46.25,46.18,46.25,139749.0,38.2376,38.2625,38.2046,38.2625,139749.0
2015-06-03 10:50:00,46.24,46.24,46.15,46.17,94764.0,38.2542,38.2542,38.1797,38.1963,94764.0
2015-06-03 10:55:00,46.17,46.2,46.15,46.18,59804.0,38.1963,38.2211,38.1797,38.2046,59804.0
2015-06-03 11:00:00,46.18,46.19,46.15,46.19,42778.0,38.2046,38.2128,38.1797,38.2128,42778.0
2015-06-03 11:05:00,46.18,46.19,46.11,46.12,82638.0,38.2046,38.2128,38.1466,38.1549,82638.0
2015-06-03 11:10:00,46.12,46.14,46.1,46.14,157157.0,38.1549,38.1715,38.1384,38.1715,157157.0
2015-06-03 11:15:00,46.14,46.14,46.07,46.09,73933.0,38.1715,38.1715,38.1135,38.1301,73933.0
2015-06-03 11:20:00,46.1,46.1,46.04,46.04,68527.0,38.1384,38.1384,38.0887,38.0887,68527.0
2015-06-03 11:25:00,46.04,46.08,46.02,46.04,123278.0,38.0887,38.1218,38.0722,38.0887,123278.0
2015-06-03 11:30:00,46.04,46.07,46.01,46.02,173053.0,38.0887,38.1135,38.0639,38.0722,173053.0
2015-06-03 11:35:00,46.02,46.02,45.91,45.94,147526.0,38.0722,38.0722,37.9812,38.006,147526.0
2015-06-03 11:40:00,45.94,45.96,45.9,45.96,108197.0,38.006,38.0225,37.9729,38.0225,108197.0
2015-06-03 11:45:00,45.96,45.97,45.92,45.93,47083.0,38.0225,38.0308,37.9895,37.9977,47083.0
2015-06-03 11:50:00,45.93,45.94,45.91,45.92,56358.0,37.9977,38.006,37.9812,37.9895,56358.0
2015-06-03 11:55:00,45.92,46.0,45.92,45.99,32728.0,37.9895,38.0556,37.9895,38.0474,32728.0
2015-06-03 12:00:00,45.99,46.01,45.96,45.97,28770.0,38.0474,38.0639,38.0225,38.0308,28770.0
2015-06-03 12:05:00,45.98,45.98,45.92,45.93,48216.0,38.0391,38.0391,37.9895,37.9977,48216.0
2015-06-03 12:10:00,45.93,45.93,45.8,45.83,69851.0,37.9977,37.9977,37.8902,37.915,69851.0
2015-06-03 12:15:00,45.83,45.83,45.78,45.81,64021.0,37.915,37.915,37.8736,37.8985,64021.0
2015-06-03 12:20:00,45.81,45.81,45.77,45.78,43494.0,37.8985,37.8985,37.8654,37.8736,43494.0
2015-06-03 12:25:00,45.78,45.84,45.77,45.83,26091.0,37.8736,37.9233,37.8654,37.915,26091.0
2015-06-03 12:30:00,45.83,45.86,45.78,45.8,34732.0,37.915,37.9398,37.8736,37.8902,34732.0
2015-06-03 12:35:00,45.8,45.83,45.78,45.79,36758.0,37.8902,37.915,37.8736,37.8819,36758.0
2015-06-03 12:40:00,45.79,45.82,45.78,45.8,61070.0,37.8819,37.9067,37.8736,37.8902,61070.0
2015-06-03 12:45:00,45.8,45.82,45.76,45.77,105959.0,37.8902,37.9067,37.8571,37.8654,105959.0
2015-06-03 12:50:00,45.77,45.77,45.72,45.72,70559.0,37.8654,37.8654,37.824,37.824,70559.0
2015-06-03 12:55:00,45.72,45.77,45.72,45.76,55061.0,37.824,37.8654,37.824,37.8571,55061.0
2015-06-03 13:00:00,45.75,45.8,45.75,45.79,40814.0,37.8488,37.8902,37.8488,37.8819,40814.0
2015-06-03 13:05:00,45.79,45.82,45.75,45.77,48990.0,37.8819,37.9067,37.8488,37.8654,48990.0
2015-06-03 13:10:00,45.76,45.81,45.76,45.77,38670.0,37.8571,37.8985,37.8571,37.8654,38670.0
2015-06-03 13:15:00,45.78,45.8,45.76,45.78,56187.0,37.8736,37.8902,37.8571,37.8736,56187.0
2015-06-03 13:20:00,45.77,45.8,45.76,45.78,100271.0,37.8654,37.8902,37.8571,37.8736,100271.0
2015-06-03 13:25:00,45.78,45.81,45.77,45.79,38528.0,37.8736,37.8985,37.8654,37.8819,38528.0
2015-06-03 13:30:00,45.79,45.8,45.76,45.78,46143.0,37.8819,37.8902,37.8571,37.8736,46143.0
2015-06-03 13:35:00,45.77,45.78,45.75,45.76,32388.0,37.8654,37.8736,37.8488,37.8571,32388.0
2015-06-03 13:40:00,45.77,45.79,45.76,45.77,22153.0,37.8654,37.8819,37.8571,37.8654,22153.0
2015-06-03 13:45:00,45.78,45.78,45.74,45.76,28745.0,37.8736,37.8736,37.8405,37.8571,28745.0
2015-06-03 13:50:00,45.77,45.77,45.74,45.76,26209.0,37.8654,37.8654,37.8405,37.8571,26209.0
2015-06-03 13:55:00,45.77,45.84,45.74,45.83,79904.0,37.8654,37.9233,37.8405,37.915,79904.0
2015-06-03 14:00:00,45.84,45.92,45.84,45.88,79559.0,37.9233,37.9895,37.9233,37.9564,79559.0
2015-06-03 14:05:00,45.88,45.9,45.86,45.88,42598.0,37.9564,37.9729,37.9398,37.9564,42598.0
2015-06-03 14:10:00,45.88,45.94,45.86,45.94,57394.0,37.9564,38.006,37.9398,38.006,57394.0
2015-06-03 14:15:00,45.94,45.99,45.93,45.98,44145.0,38.006,38.0474,37.9977,38.0391,44145.0
2015-06-03 14:20:00,45.99,46.07,45.97,46.05,121798.0,38.0474,38.1135,38.0308,38.097,121798.0
2015-06-03 14:25:00,46.06,46.06,45.98,46.01,40885.0,38.1053,38.1053,38.0391,38.0639,40885.0
2015-06-03 14:30:00,46.01,46.04,45.97,46.04,32241.0,38.0639,38.0887,38.0308,38.0887,32241.0
2015-06-03 14:35:00,46.05,46.05,46.02,46.04,28099.0,38.097,38.097,38.0722,38.0887,28099.0
2015-06-03 14:40:00,46.05,46.05,45.98,46.0,24276.0,38.097,38.097,38.0391,38.0556,24276.0
2015-06-03 14:45:00,46.0,46.0,45.92,45.94,36474.0,38.0556,38.0556,37.9895,38.006,36474.0
2015-06-03 14:50:00,45.94,45.94,45.88,45.88,48309.0,38.006,38.006,37.9564,37.9564,48309.0
2015-06-03 14:55:00,45.89,45.9,45.8,45.81,48561.0,37.9646,37.9729,37.8902,37.8985,48561.0
2015-06-03 15:00:00,45.81,45.84,45.77,45.77,53847.0,37.8985,37.9233,37.8654,37.8654,53847.0
2015-06-03 15:05:00,45.78,45.79,45.76,45.77,42911.0,37.8736,37.8819,37.8571,37.8654,42911.0
2015-06-03 15:10:00,45.76,45.79,45.74,45.77,52496.0,37.8571,37.8819,37.8405,37.8654,52496.0
2015-06-03 15:15:00,45.77,45.78,45.68,45.69,67840.0,37.8654,37.8736,37.7909,37.7992,67840.0
2015-06-03 15:20:00,45.68,45.71,45.65,45.71,64793.0,37.7909,37.8157,37.7661,37.8157,64793.0
2015-06-03 15:25:00,45.72,45.72,45.67,45.67,23857.0,37.824,37.824,37.7826,37.7826,23857.0
2015-06-03 15:30:00,45.67,45.69,45.62,45.65,101859.0,37.7826,37.7992,37.7413,37.7661,101859.0
2015-06-03 15:35:00,45.65,45.71,45.65,45.7,79531.0,37.7661,37.8157,37.7661,37.8074,79531.0
2015-06-03 15:40:00,45.7,45.71,45.65,45.67,66582.0,37.8074,37.8157,37.7661,37.7826,66582.0
2015-06-03 15:45:00,45.67,45.68,45.61,45.62,102746.0,37.7826,37.7909,37.733,37.7413,102746.0
2015-06-03 15:50:00,45.61,45.64,45.59,45.64,166403.0,37.733,37.7578,37.7164,37.7578,166403.0
2015-06-03 15:55:00,45.64,45.66,45.57,45.63,357928.0,37.7578,37.7744,37.6999,37.7495,357928.0
2015-06-04 09:30:00,45.16,45.26,44.98,45.02,562568.0,37.3607,37.4434,37.2118,37.2449,562568.0
2015-06-04 09:35:00,45.03,45.11,44.94,45.08,294016.0,37.2532,37.3193,37.1787,37.2945,294016.0
2015-06-04 09:40:00,45.06,45.16,45.04,45.14,235676.0,37.278,37.3607,37.2614,37.3442,235676.0
2015-06-04 09:45:00,45.12,45.21,45.07,45.19,258952.0,37.3276,37.4021,37.2863,37.3855,258952.0
2015-06-04 09:50:00,45.19,45.36,45.12,45.35,236307.0,37.3855,37.5262,37.3276,37.5179,236307.0
2015-06-04 09:55:00,45.33,45.34,45.25,45.26,105689.0,37.5014,37.5096,37.4352,37.4434,105689.0
2015-06-04 10:00:00,45.26,45.46,45.26,45.34,163415.0,37.4434,37.6089,37.4434,37.5096,163415.0
2015-06-04 10:05:00,45.32,45.33,45.17,45.21,118841.0,37.4931,37.5014,37.369,37.4021,118841.0
2015-06-04 10:10:00,45.21,45.38,45.18,45.32,108313.0,37.4021,37.5427,37.3773,37.4931,108313.0
2015-06-04 10:15:00,45.32,45.37,45.29,45.35,169192.0,37.4931,37.5344,37.4683,37.5179,169192.0
2015-06-04 10:20:00,45.35,45.36,45.27,45.32,83008.0,37.5179,37.5262,37.4517,37.4931,83008.0
2015-06-04 10:25:00,45.32,45.34,45.26,45.28,63197.0,37.4931,37.5096,37.4434,37.46,63197.0
2015-06-04 10:30:00,45.27,45.28,45.21,45.22,217706.0,37.4517,37.46,37.4021,37.4103,217706.0
2015-06-04 10:35:00,45.22,45.27,45.16,45.2,300129.0,37.4103,37.4517,37.3607,37.3938,300129.0
2015-06-04 10:40:00,45.2,45.24,45.13,45.15,184270.0,37.3938,37.4269,37.3359,37.3524,184270.0
2015-06-04 10:45:00,45.16,45.17,45.1,45.13,99338.0,37.3607,37.369,37.3111,37.3359,99338.0
2015-06-04 10:50:00,45.12,45.15,45.06,45.08,92846.0,37.3276,37.3524,37.278,37.2945,92846.0
2015-06-04 10:55:00,45.08,45.11,45.01,45.01,123500.0,37.2945,37.3193,37.2366,37.2366,123500.0
2015-06-04 11:00:00,45.01,45.02,45.0,45.0,170819.0,37.2366,37.2449,37.2283,37.2283,170819.0
2015-06-04 11:05:00,45.0,45.04,44.94,45.01,218489.0,37.2283,37.2614,37.1787,37.2366,218489.0
2015-06-04 11:10:00,45.01,45.15,44.99,45.11,90363.0,37.2366,37.3524,37.2201,37.3193,90363.0
2015-06-04 11:15:00,45.11,45.11,45.06,45.09,47708.0,37.3193,37.3193,37.278,37.3028,47708.0
2015-06-04 11:20:00,45.08,45.09,45.02,45.02,66055.0,37.2945,37.3028,37.2449,37.2449,66055.0
2015-06-04 11:25:00,45.02,45.08,45.0,45.0,100705.0,37.2449,37.2945,37.2283,37.2283,100705.0
2015-06-04 11:30:00,45.01,45.01,44.94,44.97,158951.0,37.2366,37.2366,37.1787,37.2035,158951.0
2015-06-04 11:35:00,44.97,44.98,44.93,44.96,106136.0,37.2035,37.2118,37.1704,37.1953,106136.0
2015-06-04 11:40:00,44.95,45.04,44.95,44.99,87399.0,37.187,37.2614,37.187,37.2201,87399.0
2015-06-04 11:45:00,44.98,45.01,44.95,44.98,154873.0,37.2118,37.2366,37.187,37.2118,154873.0
2015-06-04 11:50:00,44.98,45.05,44.97,45.04,168283.0,37.2118,37.2697,37.2035,37.2614,168283.0
2015-06-04 11:55:00,45.04,45.07,44.98,45.05,78079.0,37.2614,37.2863,37.2118,37.2697,78079.0
2015-06-04 12:00:00,45.05,45.1,45.04,45.06,57003.0,37.2697,37.3111,37.2614,37.278,57003.0
2015-06-04 12:05:00,45.05,45.09,45.04,45.07,56810.0,37.2697,37.3028,37.2614,37.2863,56810.0
2015-06-04 12:10:00,45.08,45.09,45.05,45.08,57585.0,37.2945,37.3028,37.2697,37.2945,57585.0
2015-06-04 12:15:00,45.08,45.12,45.06,45.11,63476.0,37.2945,37.3276,37.278,37.3193,63476.0
2015-06-04 12:20:00,45.1,45.11,45.06,45.1,60061.0,37.3111,37.3193,37.278,37.3111,60061.0
2015-06-04 12:25:00,45.11,45.11,45.05,45.05,52605.0,37.3193,37.3193,37.2697,37.2697,52605.0
2015-06-04 12:30:00,45.05,45.1,45.04,45.08,72022.0,37.2697,37.3111,37.2614,37.2945,72022.0
2015-06-04 12:35:00,45.08,45.11,45.07,45.11,77355.0,37.2945,37.3193,37.2863,37.3193,77355.0
2015-06-04 12:40:00,45.1,45.11,45.05,45.06,41783.0,37.3111,37.3193,37.2697,37.278,41783.0
2015-06-04 12:45:00,45.07,45.1,45.06,45.09,56843.0,37.2863,37.3111,37.278,37.3028,56843.0
2015-06-04 12:50:00,45.08,45.11,45.06,45.11,51171.0,37.2945,37.3193,37.278,37.3193,51171.0
2015-06-04 12:55:00,45.11,45.12,45.07,45.08,68758.0,37.3193,37.3276,37.2863,37.2945,68758.0
2015-06-04 13:00:00,45.07,45.08,45.04,45.05,73889.0,37.2863,37.2945,37.2614,37.2697,73889.0
2015-06-04 13:05:00,45.04,45.09,44.98,45.0,185749.0,37.2614,37.3028,37.2118,37.2283,185749.0
2015-06-04 13:10:00,45.0,45.0,44.94,44.95,118596.0,37.2283,37.2283,37.1787,37.187,118596.0
2015-06-04 13:15:00,44.95,44.96,44.87,44.91,169427.0,37.187,37.1953,37.1208,37.1539,169427.0
2015-06-04 13:20:00,44.91,44.92,44.85,44.89,39968.0,37.1539,37.1622,37.1042,37.1373,39968.0
2015-06-04 13:25:00,44.88,44.97,44.87,44.96,82990.0,37.1291,37.2035,37.1208,37.1953,82990.0
2015-06-04 13:30:00,44.96,45.02,44.95,45.01,74414.0,37.1953,37.2449,37.187,37.2366,74414.0
2015-06-04 13:35:00,45.01,45.07,45.0,45.06,110899.0,37.2366,37.2863,37.2283,37.278,110899.0
2015-06-04 13:40:00,45.06,45.11,45.05,45.1,105697.0,37.278,37.3193,37.2697,37.3111,105697.0
2015-06-04 13:45:00,45.1,45.1,45.02,45.05,57235.0,37.3111,37.3111,37.2449,37.2697,57235.0
2015-06-04 13:50:00,45.05,45.11,45.04,45.09,122937.0,37.2697,37.3193,37.2614,37.3028,122937.0
2015-06-04 13:55:00,45.09,45.1,45.07,45.07,46425.0,37.3028,37.3111,37.2863,37.2863,46425.0
2015-06-04 14:00:00,45.07,45.16,45.07,45.16,119565.0,37.2863,37.3607,37.2863,37.3607,119565.0
2015-06-04 14:05:00,45.16,45.21,45.13,45.16,58950.0,37.3607,37.4021,37.3359,37.3607,58950.0
2015-06-04 14:10:00,45.16,45.2,45.13,45.18,33594.0,37.3607,37.3938,37.3359,37.3773,33594.0
2015-06-04 14:15:00,45.19,45.2,45.12,45.12,37423.0,37.3855,37.3938,37.3276,37.3276,37423.0
2015-06-04 14:20:00,45.13,45.17,45.12,45.14,57664.0,37.3359,37.369,37.3276,37.3442,57664.0
2015-06-04 14:25:00,45.15,45.2,45.14,45.15,136493.0,37.3524,37.3938,37.3442,37.3524,136493.0
2015-06-04 14:30:00,45.15,45.2,45.14,45.19,98692.0,37.3524,37.3938,37.3442,37.3855,98692.0
2015-06-04 14:35:00,45.18,45.21,45.14,45.17,112325.0,37.3773,37.4021,37.3442,37.369,112325.0
2015-06-04 14:40:00,45.17,45.2,45.14,45.16,88081.0,37.369,37.3938,37.3442,37.3607,88081.0
2015-06-04 14:45:00,45.16,45.16,45.08,45.08,73580.0,37.3607,37.3607,37.2945,37.2945,73580.0
2015-06-04 14:50:00,45.08,45.16,45.07,45.09,118131.0,37.2945,37.3607,37.2863,37.3028,118131.0
2015-06-04 14:55:00,45.09,45.1,45.05,45.05,79021.0,37.3028,37.3111,37.2697,37.2697,79021.0
2015-06-04 15:00:00,45.05,45.06,45.02,45.05,123865.0,37.2697,37.278,37.2449,37.2697,123865.0
2015-06-04 15:05:00,45.04,45.05,44.98,45.01,134740.0,37.2614,37.2697,37.2118,37.2366,134740.0
2015-06-04 15:10:00,45.0,45.01,44.96,44.97,95033.0,37.2283,37.2366,37.1953,37.2035,95033.0
2015-06-04 15:15:00,44.97,44.98,44.85,44.86,114265.0,37.2035,37.2118,37.1042,37.1125,114265.0
2015-06-04 15:20:00,44.86,44.91,44.85,44.87,171029.0,37.1125,37.1539,37.1042,37.1208,171029.0
2015-06-04 15:25:00,44.86,44.89,44.85,44.85,143139.0,37.1125,37.1373,37.1042,37.1042,143139.0
2015-06-04 15:30:00,44.85,44.88,44.81,44.82,183872.0,37.1042,37.1291,37.0712,37.0794,183872.0
2015-06-04 15:35:00,44.83,44.84,44.8,44.83,158788.0,37.0877,37.096,37.0629,37.0877,158788.0
2015-06-04 15:40:00,44.83,44.84,44.77,44.78,212393.0,37.0877,37.096,37.0381,37.0463,212393.0
2015-06-04 15:45:00,44.77,44.78,44.75,44.76,252701.0,37.0381,37.0463,37.0215,37.0298,252701.0
2015-06-04 15:50:00,44.76,44.76,44.68,44.71,337813.0,37.0298,37.0298,36.9636,36.9884,337813.0
2015-06-04 15:55:00,44.71,44.76,44.68,44.74,763476.0,36.9884,37.0298,36.9636,37.0132,763476.0
2015-06-05 09:30:00,44.61,44.77,44.37,44.7,382118.0,36.9057,37.0381,36.7071,36.9802,382118.0
2015-06-05 09:35:00,44.69,44.89,44.67,44.83,411589.0,36.9719,37.1373,36.9553,37.0877,411589.0
2015-06-05 09:40:00,44.84,44.84,44.64,44.67,187583.0,37.096,37.096,36.9305,36.9553,187583.0
2015-06-05 09:45:00,44.68,44.9,44.66,44.89,284736.0,36.9636,37.1456,36.9471,37.1373,284736.0
2015-06-05 09:50:00,44.89,45.34,44.89,45.34,399583.0,37.1373,37.5096,37.1373,37.5096,399583.0
2015-06-05 09:55:00,45.33,45.74,45.25,45.74,446605.0,37.5014,37.8405,37.4352,37.8405,446605.0
2015-06-05 10:00:00,45.74,45.75,45.59,45.7,424747.0,37.8405,37.8488,37.7164,37.8074,424747.0
2015-06-05 10:05:00,45.71,45.93,45.62,45.88,393375.0,37.8157,37.9977,37.7413,37.9564,393375.0
2015-06-05 10:10:00,45.88,45.88,45.75,45.8,236806.0,37.9564,37.9564,37.8488,37.8902,236806.0
2015-06-05 10:15:00,45.81,45.81,45.55,45.67,186280.0,37.8985,37.8985,37.6834,37.7826,186280.0
2015-06-05 10:20:00,45.68,45.84,45.66,45.8,141440.0,37.7909,37.9233,37.7744,37.8902,141440.0
2015-06-05 10:25:00,45.8,45.81,45.68,45.77,117186.0,37.8902,37.8985,37.7909,37.8654,117186.0
2015-06-05 10:30:00,45.77,45.82,45.72,45.72,103074.0,37.8654,37.9067,37.824,37.824,103074.0
2015-06-05 10:35:00,45.72,45.78,45.6,45.6,109224.0,37.824,37.8736,37.7247,37.7247,109224.0
2015-06-05 10:40:00,45.6,45.69,45.59,45.59,79721.0,37.7247,37.7992,37.7164,37.7164,79721.0
2015-06-05 10:45:00,45.58,45.61,45.42,45.43,115665.0,37.7082,37.733,37.5758,37.5841,115665.0
2015-06-05 10:50:00,45.42,45.48,45.41,45.42,74959.0,37.5758,37.6254,37.5675,37.5758,74959.0
2015-06-05 10:55:00,45.42,45.42,45.27,45.3,77671.0,37.5758,37.5758,37.4517,37.4765,77671.0
2015-06-05 11:00:00,45.3,45.48,45.26,45.48,73345.0,37.4765,37.6254,37.4434,37.6254,73345.0
2015-06-05 11:05:00,45.48,45.5,45.36,45.39,103081.0,37.6254,37.642,37.5262,37.551,103081.0
2015-06-05 11:10:00,45.4,45.42,45.19,45.2,81256.0,37.5593,37.5758,37.3855,37.3938,81256.0
2015-06-05 11:15:00,45.2,45.26,45.1,45.23,139604.0,37.3938,37.4434,37.3111,37.4186,139604.0
2015-06-05 11:20:00,45.23,45.3,45.21,45.29,49608.0,37.4186,37.4765,37.4021,37.4683,49608.0
2015-06-05 11:25:00,45.3,45.39,45.29,45.36,85812.0,37.4765,37.551,37.4683,37.5262,85812.0
2015-06-05 11:30:00,45.37,45.4,45.31,45.35,81337.0,37.5344,37.5593,37.4848,37.5179,81337.0
2015-06-05 11:35:00,45.34,45.44,45.34,45.38,113714.0,37.5096,37.5924,37.5096,37.5427,113714.0
2015-06-05 11:40:00,45.39,45.41,45.32,45.36,59924.0,37.551,37.5675,37.4931,37.5262,59924.0
2015-06-05 11:45:00,45.35,45.39,45.33,45.38,51615.0,37.5179,37.551,37.5014,37.5427,51615.0
2015-06-05 11:50:00,45.38,45.38,45.28,45.33,102671.0,37.5427,37.5427,37.46,37.5014,102671.0
2015-06-05 11:55:00,45.33,45.37,45.3,45.36,86597.0,37.5014,37.5344,37.4765,37.5262,86597.0
2015-06-05 12:00:00,45.35,45.43,45.35,45.35,49424.0,37.5179,37.5841,37.5179,37.5179,49424.0
2015-06-05 12:05:00,45.36,45.46,45.35,45.46,45838.0,37.5262,37.6089,37.5179,37.6089,45838.0
2015-06-05 12:10:00,45.46,45.54,45.42,45.51,107065.0,37.6089,37.6751,37.5758,37.6503,107065.0
2015-06-05 12:15:00,45.51,45.63,45.5,45.62,138716.0,37.6503,37.7495,37.642,37.7413,138716.0
2015-06-05 12:20:00,45.62,45.63,45.49,45.53,63202.0,37.7413,37.7495,37.6337,37.6668,63202.0
2015-06-05 12:25:00,45.53,45.58,45.5,45.58,93100.0,37.6668,37.7082,37.642,37.7082,93100.0
2015-06-05 12:30:00,45.57,45.6,45.54,45.55,91521.0,37.6999,37.7247,37.6751,37.6834,91521.0
2015-06-05 12:35:00,45.54,45.54,45.45,45.48,41880.0,37.6751,37.6751,37.6006,37.6254,41880.0
2015-06-05 12:40:00,45.49,45.59,45.42,45.55,70942.0,37.6337,37.7164,37.5758,37.6834,70942.0
2015-06-05 12:45:00,45.54,45.55,45.47,45.5,53579.0,37.6751,37.6834,37.6172,37.642,53579.0
2015-06-05 12:50:00,45.51,45.58,45.49,45.56,32993.0,37.6503,37.7082,37.6337,37.6916,32993.0
2015-06-05 12:55:00,45.57,45.62,45.53,45.61,121723.0,37.6999,37.7413,37.6668,37.733,121723.0
2015-06-05 13:00:00,45.61,45.62,45.53,45.54,136235.0,37.733,37.7413,37.6668,37.6751,136235.0
2015-06-05 13:05:00,45.54,45.55,45.49,45.53,126070.0,37.6751,37.6834,37.6337,37.6668,126070.0
2015-06-05 13:10:00,45.54,45.55,45.46,45.5,75002.0,37.6751,37.6834,37.6089,37.642,75002.0
2015-06-05 13:15:00,45.5,45.66,45.5,45.66,151544.0,37.642,37.7744,37.642,37.7744,151544.0
2015-06-05 13:20:00,45.67,45.72,45.65,45.67,83743.0,37.7826,37.824,37.7661,37.7826,83743.0
2015-06-05 13:25:00,45.67,45.75,45.67,45.74,71250.0,37.7826,37.8488,37.7826,37.8405,71250.0
2015-06-05 13:30:00,45.74,45.78,45.71,45.77,102584.0,37.8405,37.8736,37.8157,37.8654,102584.0
2015-06-05 13:35:00,45.77,45.77,45.73,45.75,69707.0,37.8654,37.8654,37.8323,37.8488,69707.0
2015-06-05 13:40:00,45.76,45.77,45.72,45.74,49553.0,37.8571,37.8654,37.824,37.8405,49553.0
2015-06-05 13:45:00,45.74,45.77,45.73,45.76,95439.0,37.8405,37.8654,37.8323,37.8571,95439.0
2015-06-05 13:50:00,45.77,45.82,45.76,45.82,103152.0,37.8654,37.9067,37.8571,37.9067,103152.0
2015-06-05 13:55:00,45.82,45.86,45.81,45.85,134041.0,37.9067,37.9398,37.8985,37.9315,134041.0
2015-06-05 14:00:00,45.85,45.89,45.82,45.88,165109.0,37.9315,37.9646,37.9067,37.9564,165109.0
2015-06-05 14:05:00,45.88,45.97,45.87,45.96,249190.0,37.9564,38.0308,37.9481,38.0225,249190.0
2015-06-05 14:10:00,45.96,46.03,45.94,45.98,203655.0,38.0225,38.0805,38.006,38.0391,203655.0
2015-06-05 14:15:00,45.98,46.03,45.97,46.02,74457.0,38.0391,38.0805,38.0308,38.0722,74457.0
2015-06-05 14:20:00,46.02,46.09,45.97,46.08,170307.0,38.0722,38.1301,38.0308,38.1218,170307.0
2015-06-05 14:25:00,46.08,46.13,46.07,46.09,156208.0,38.1218,38.1632,38.1135,38.1301,156208.0
2015-06-05 14:30:00,46.08,46.11,46.07,46.1,56112.0,38.1218,38.1466,38.1135,38.1384,56112.0
2015-06-05 14:35:00,46.1,46.12,46.07,46.09,117137.0,38.1384,38.1549,38.1135,38.1301,117137.0
2015-06-05 14:40:00,46.08,46.11,46.06,46.06,47586.0,38.1218,38.1466,38.1053,38.1053,47586.0
2015-06-05 14:45:00,46.06,46.07,46.0,46.02,75375.0,38.1053,38.1135,38.0556,38.0722,75375.0
2015-06-05 14:50:00,46.02,46.04,46.0,46.04,64187.0,38.0722,38.0887,38.0556,38.0887,64187.0
2015-06-05 14:55:00,46.04,46.04,45.96,46.0,73674.0,38.0887,38.0887,38.0225,38.0556,73674.0
2015-06-05 15:00:00,46.0,46.02,45.97,45.97,82938.0,38.0556,38.0722,38.0308,38.0308,82938.0
2015-06-05 15:05:00,45.96,45.97,45.91,45.91,85992.0,38.0225,38.0308,37.9812,37.9812,85992.0
2015-06-05 15:10:00,45.92,45.93,45.86,45.9,134751.0,37.9895,37.9977,37.9398,37.9729,134751.0
2015-06-05 15:15:00,45.9,45.91,45.87,45.88,88964.0,37.9729,37.9812,37.9481,37.9564,88964.0
2015-06-05 15:20:00,45.88,45.88,45.82,45.86,65182.0,37.9564,37.9564,37.9067,37.9398,65182.0
2015-06-05 15:25:00,45.86,45.88,45.8,45.82,82766.0,37.9398,37.9564,37.8902,37.9067,82766.0
2015-06-05 15:30:00,45.81,45.85,45.79,45.83,111882.0,37.8985,37.9315,37.8819,37.915,111882.0
2015-06-05 15:35:00,45.82,45.83,45.67,45.68,175949.0,37.9067,37.915,37.7826,37.7909,175949.0
2015-06-05 15:40:00,45.67,45.75,45.65,45.71,316168.0,37.7826,37.8488,37.7661,37.8157,316168.0
2015-06-05 15:45:00,45.7,45.72,45.64,45.72,200953.0,37.8074,37.824,37.7578,37.824,200953.0
2015-06-05 15:50:00,45.71,45.73,45.65,45.69,221935.0,37.8157,37.8323,37.7661,37.7992,221935.0
2015-06-05 15:55:00,45.69,45.72,45.68,45.72,366942.0,37.7992,37.824,37.7909,37.824,366942.0
2015-06-08 09:30:00,45.65,45.69,45.44,45.48,222035.0,37.7661,37.7992,37.5924,37.6254,222035.0
2015-06-08 09:35:00,45.47,45.79,45.41,45.76,207641.0,37.6172,37.8819,37.5675,37.8571,207641.0
2015-06-08 09:40:00,45.76,46.06,45.75,46.01,338174.0,37.8571,38.1053,37.8488,38.0639,338174.0
2015-06-08 09:45:00,46.01,46.09,45.93,45.95,148016.0,38.0639,38.1301,37.9977,38.0143,148016.0
2015-06-08 09:50:00,45.95,46.04,45.85,46.02,136298.0,38.0143,38.0887,37.9315,38.0722,136298.0
2015-06-08 09:55:00,46.04,46.14,46.03,46.12,122977.0,38.0887,38.1715,38.0805,38.1549,122977.0
2015-06-08 10:00:00,46.12,46.13,46.02,46.05,128888.0,38.1549,38.1632,38.0722,38.097,128888.0
2015-06-08 10:05:00,46.06,46.09,45.99,46.0,46829.0,38.1053,38.1301,38.0474,38.0556,46829.0
2015-06-08 10:10:00,46.0,46.0,45.85,45.85,77868.0,38.0556,38.0556,37.9315,37.9315,77868.0
2015-06-08 10:15:00,45.86,45.86,45.73,45.74,75162.0,37.9398,37.9398,37.8323,37.8405,75162.0
2015-06-08 10:20:00,45.74,45.86,45.73,45.84,66943.0,37.8405,37.9398,37.8323,37.9233,66943.0
2015-06-08 10:25:00,45.83,45.86,45.7,45.73,73937.0,37.915,37.9398,37.8074,37.8323,73937.0
2015-06-08 10:30:00,45.72,45.76,45.69,45.71,45537.0,37.824,37.8571,37.7992,37.8157,45537.0
2015-06-08 10:35:00,45.7,45.71,45.61,45.63,109046.0,37.8074,37.8157,37.733,37.7495,109046.0
2015-06-08 10:40:00,45.63,45.65,45.55,45.57,73270.0,37.7495,37.7661,37.6834,37.6999,73270.0
2015-06-08 10:45:00,45.57,45.57,45.54,45.56,44546.0,37.6999,37.6999,37.6751,37.6916,44546.0
2015-06-08 10:50:00,45.57,45.6,45.54,45.57,50018.0,37.6999,37.7247,37.6751,37.6999,50018.0
2015-06-08 10:55:00,45.58,45.59,45.52,45.52,92421.0,37.7082,37.7164,37.6585,37.6585,92421.0
2015-06-08 11:00:00,45.53,45.58,45.5,45.53,84792.0,37.6668,37.7082,37.642,37.6668,84792.0
2015-06-08 11:05:00,45.54,45.54,45.49,45.51,70115.0,37.6751,37.6751,37.6337,37.6503,70115.0
2015-06-08 11:10:00,45.5,45.56,45.49,45.55,65762.0,37.642,37.6916,37.6337,37.6834,65762.0
2015-06-08 11:15:00,45.53,45.53,45.47,45.48,179597.0,37.6668,37.6668,37.6172,37.6254,179597.0
2015-06-08 11:20:00,45.49,45.63,45.48,45.62,161888.0,37.6337,37.7495,37.6254,37.7413,161888.0
2015-06-08 11:25:00,45.63,45.69,45.62,45.62,69256.0,37.7495,37.7992,37.7413,37.7413,69256.0
2015-06-08 11:30:00,45.61,45.62,45.56,45.57,53919.0,37.733,37.7413,37.6916,37.6999,53919.0
2015-06-08 11:35:00,45.56,45.57,45.53,45.54,59065.0,37.6916,37.6999,37.6668,37.6751,59065.0
2015-06-08 11:40:00,45.53,45.54,45.39,45.39,135663.0,37.6668,37.6751,37.551,37.551,135663.0
2015-06-08 11:45:00,45.39,45.41,45.33,45.38,85767.0,37.551,37.5675,37.5014,37.5427,85767.0
2015-06-08 11:50:00,45.37,45.4,45.34,45.4,47897.0,37.5344,37.5593,37.5096,37.5593,47897.0
2015-06-08 11:55:00,45.4,45.42,45.36,45.37,59562.0,37.5593,37.5758,37.5262,37.5344,59562.0
2015-06-08 12:00:00,45.38,45.43,45.37,45.42,90234.0,37.5427,37.5841,37.5344,37.5758,90234.0
2015-06-08 12:05:00,45.43,45.45,45.41,45.41,34465.0,37.5841,37.6006,37.5675,37.5675,34465.0
2015-06-08 12:10:00,45.41,45.45,45.39,45.4,49036.0,37.5675,37.6006,37.551,37.5593,49036.0
2015-06-08 12:15:00,45.39,45.42,45.38,45.39,32543.0,37.551,37.5758,37.5427,37.551,32543.0
2015-06-08 12:20:00,45.38,45.39,45.31,45.32,48967.0,37.5427,37.551,37.4848,37.4931,48967.0
2015-06-08 12:25:00,45.32,45.33,45.3,45.31,35891.0,37.4931,37.5014,37.4765,37.4848,35891.0
2015-06-08 12:30:00,45.3,45.33,45.27,45.28,69995.0,37.4765,37.5014,37.4517,37.46,69995.0
2015-06-08 12:35:00,45.28,45.33,45.24,45.26,58219.0,37.46,37.5014,37.4269,37.4434,58219.0
2015-06-08 12:40:00,45.25,45.28,45.24,45.24,66574.0,37.4352,37.46,37.4269,37.4269,66574.0
2015-06-08 12:45:00,45.24,45.33,45.23,45.33,63910.0,37.4269,37.5014,37.4186,37.5014,63910.0
2015-06-08 12:50:00,45.33,45.35,45.3,45.31,68926.0,37.5014,37.5179,37.4765,37.4848,68926.0
2015-06-08 12:55:00,45.31,45.43,45.31,45.42,92260.0,37.4848,37.5841,37.4848,37.5758,92260.0
2015-06-08 13:00:00,45.41,45.44,45.39,45.41,63866.0,37.5675,37.5924,37.551,37.5675,63866.0
2015-06-08 13:05:00,45.4,45.44,45.38,45.42,152337.0,37.5593,37.5924,37.5427,37.5758,152337.0
2015-06-08 13:10:00,45.42,45.47,45.41,45.42,158670.0,37.5758,37.6172,37.5675,37.5758,158670.0
2015-06-08 13:15:00,45.43,45.44,45.41,45.43,54740.0,37.5841,37.5924,37.5675,37.5841,54740.0
2015-06-08 13:20:00,45.43,45.44,45.38,45.4,62119.0,37.5841,37.5924,37.5427,37.5593,62119.0
2015-06-08 13:25:00,45.41,45.41,45.27,45.29,134443.0,37.5675,37.5675,37.4517,37.4683,134443.0
2015-06-08 13:30:00,45.29,45.35,45.28,45.31,99071.0,37.4683,37.5179,37.46,37.4848,99071.0
2015-06-08 13:35:00,45.31,45.34,45.29,45.33,66468.0,37.4848,37.5096,37.4683,37.5014,66468.0
2015-06-08 13:40:00,45.33,45.37,45.33,45.34,57539.0,37.5014,37.5344,37.5014,37.5096,57539.0
2015-06-08 13:45:00,45.34,45.37,45.33,45.33,88384.0,37.5096,37.5344,37.5014,37.5014,88384.0
2015-06-08 13:50:00,45.33,45.4,45.33,45.39,48442.0,37.5014,37.5593,37.5014,37.551,48442.0
2015-06-08 13:55:00,45.39,45.44,45.37,45.39,60451.0,37.551,37.5924,37.5344,37.551,60451.0
2015-06-08 14:00:00,45.39,45.39,45.34,45.35,68672.0,37.551,37.551,37.5096,37.5179,68672.0
2015-06-08 14:05:00,45.35,45.37,45.34,45.35,49249.0,37.5179,37.5344,37.5096,37.5179,49249.0
2015-06-08 14:10:00,45.36,45.42,45.34,45.4,60440.0,37.5262,37.5758,37.5096,37.5593,60440.0
2015-06-08 14:15:00,45.4,45.45,45.37,45.45,179519.0,37.5593,37.6006,37.5344,37.6006,179519.0
2015-06-08 14:20:00,45.45,45.51,45.44,45.5,74831.0,37.6006,37.6503,37.5924,37.642,74831.0
2015-06-08 14:25:00,45.51,45.53,45.48,45.53,58508.0,37.6503,37.6668,37.6254,37.6668,58508.0
2015-06-08 14:30:00,45.53,45.62,45.52,45.55,103412.0,37.6668,37.7413,37.6585,37.6834,103412.0
2015-06-08 14:35:00,45.56,45.56,45.46,45.48,112357.0,37.6916,37.6916,37.6089,37.6254,112357.0
2015-06-08 14:40:00,45.47,45.53,45.46,45.51,153228.0,37.6172,37.6668,37.6089,37.6503,153228.0
2015-06-08 14:45:00,45.51,45.53,45.49,45.5,104969.0,37.6503,37.6668,37.6337,37.642,104969.0
2015-06-08 14:50:00,45.49,45.53,45.41,45.41,107334.0,37.6337,37.6668,37.5675,37.5675,107334.0
2015-06-08 14:55:00,45.41,45.5,45.38,45.38,162302.0,37.5675,37.642,37.5427,37.5427,162302.0
2015-06-08 15:00:00,45.39,45.4,45.35,45.38,115844.0,37.551,37.5593,37.5179,37.5427,115844.0
2015-06-08 15:05:00,45.37,45.4,45.36,45.37,60602.0,37.5344,37.5593,37.5262,37.5344,60602.0
2015-06-08 15:10:00,45.36,45.43,45.36,45.43,78870.0,37.5262,37.5841,37.5262,37.5841,78870.0
2015-06-08 15:15:00,45.43,45.46,45.42,45.46,69079.0,37.5841,37.6089,37.5758,37.6089,69079.0
2015-06-08 15:20:00,45.46,45.47,45.4,45.43,87828.0,37.6089,37.6172,37.5593,37.5841,87828.0
2015-06-08 15:25:00,45.44,45.45,45.4,45.42,58852.0,37.5924,37.6006,37.5593,37.5758,58852.0
2015-06-08 15:30:00,45.42,45.49,45.42,45.45,112540.0,37.5758,37.6337,37.5758,37.6006,112540.0
2015-06-08 15:35:00,45.45,45.47,45.44,45.45,108461.0,37.6006,37.6172,37.5924,37.6006,108461.0
2015-06-08 15:40:00,45.45,45.53,45.44,45.53,162649.0,37.6006,37.6668,37.5924,37.6668,162649.0
2015-06-08 15:45:00,45.52,45.53,45.5,45.51,141987.0,37.6585,37.6668,37.642,37.6503,141987.0
2015-06-08 15:50:00,45.51,45.51,45.47,45.48,186027.0,37.6503,37.6503,37.6172,37.6254,186027.0
2015-06-08 15:55:00,45.48,45.49,45.4,45.41,387780.0,37.6254,37.6337,37.5593,37.5675,387780.0
2015-06-09 09:30:00,45.8,45.97,45.61,45.73,335260.0,37.8902,38.0308,37.733,37.8323,335260.0
2015-06-09 09:35:00,45.73,46.08,45.71,45.89,239406.0,37.8323,38.1218,37.8157,37.9646,239406.0
2015-06-09 09:40:00,45.87,45.98,45.78,45.8,252231.0,37.9481,38.0391,37.8736,37.8902,252231.0
2015-06-09 09:45:00,45.82,46.03,45.79,46.0,262602.0,37.9067,38.0805,37.8819,38.0556,262602.0
2015-06-09 09:50:00,46.0,46.05,45.89,45.89,189985.0,38.0556,38.097,37.9646,37.9646,189985.0
2015-06-09 09:55:00,45.89,45.92,45.53,45.55,287763.0,37.9646,37.9895,37.6668,37.6834,287763.0
2015-06-09 10:00:00,45.56,45.78,45.51,45.76,191329.0,37.6916,37.8736,37.6503,37.8571,191329.0
2015-06-09 10:05:00,45.75,45.82,45.61,45.81,84896.0,37.8488,37.9067,37.733,37.8985,84896.0
2015-06-09 10:10:00,45.81,45.86,45.72,45.75,83309.0,37.8985,37.9398,37.824,37.8488,83309.0
2015-06-09 10:15:00,45.75,45.93,45.73,45.91,149107.0,37.8488,37.9977,37.8323,37.9812,149107.0
2015-06-09 10:20:00,45.91,45.93,45.77,45.77,114179.0,37.9812,37.9977,37.8654,37.8654,114179.0
2015-06-09 10:25:00,45.77,45.78,45.61,45.64,100444.0,37.8654,37.8736,37.733,37.7578,100444.0
2015-06-09 10:30:00,45.63,45.77,45.63,45.77,97053.0,37.7495,37.8654,37.7495,37.8654,97053.0
2015-06-09 10:35:00,45.77,45.91,45.77,45.87,97843.0,37.8654,37.9812,37.8654,37.9481,97843.0
2015-06-09 10:40:00,45.87,45.92,45.75,45.77,67975.0,37.9481,37.9895,37.8488,37.8654,67975.0
2015-06-09 10:45:00,45.76,45.79,45.71,45.71,51673.0,37.8571,37.8819,37.8157,37.8157,51673.0
2015-06-09 10:50:00,45.72,45.82,45.71,45.79,41210.0,37.824,37.9067,37.8157,37.8819,41210.0
2015-06-09 10:55:00,45.79,45.85,45.78,45.85,27942.0,37.8819,37.9315,37.8736,37.9315,27942.0
2015-06-09 11:00:00,45.85,45.87,45.79,45.8,68076.0,37.9315,37.9481,37.8819,37.8902,68076.0
2015-06-09 11:05:00,45.8,45.89,45.77,45.8,61189.0,37.8902,37.9646,37.8654,37.8902,61189.0
2015-06-09 11:10:00,45.8,45.85,45.75,45.76,71546.0,37.8902,37.9315,37.8488,37.8571,71546.0
2015-06-09 11:15:00,45.77,45.79,45.67,45.68,66979.0,37.8654,37.8819,37.7826,37.7909,66979.0
2015-06-09 11:20:00,45.67,45.68,45.63,45.64,61831.0,37.7826,37.7909,37.7495,37.7578,61831.0
2015-06-09 11:25:00,45.64,45.64,45.62,45.62,70554.0,37.7578,37.7578,37.7413,37.7413,70554.0
2015-06-09 11:30:00,45.63,45.81,45.63,45.74,82528.0,37.7495,37.8985,37.7495,37.8405,82528.0
2015-06-09 11:35:00,45.74,45.77,45.72,45.72,50197.0,37.8405,37.8654,37.824,37.824,50197.0
2015-06-09 11:40:00,45.72,45.78,45.69,45.7,75277.0,37.824,37.8736,37.7992,37.8074,75277.0
2015-06-09 11:45:00,45.69,45.71,45.63,45.65,64630.0,37.7992,37.8157,37.7495,37.7661,64630.0
2015-06-09 11:50:00,45.65,45.66,45.62,45.64,40308.0,37.7661,37.7744,37.7413,37.7578,40308.0
2015-06-09 11:55:00,45.64,45.67,45.62,45.64,48329.0,37.7578,37.7826,37.7413,37.7578,48329.0
2015-06-09 12:00:00,45.64,45.66,45.6,45.6,48655.0,37.7578,37.7744,37.7247,37.7247,48655.0
2015-06-09 12:05:00,45.6,45.65,45.59,45.61,47924.0,37.7247,37.7661,37.7164,37.733,47924.0
2015-06-09 12:10:00,45.61,45.63,45.52,45.55,72077.0,37.733,37.7495,37.6585,37.6834,72077.0
2015-06-09 12:15:00,45.56,45.57,45.51,45.53,40010.0,37.6916,37.6999,37.6503,37.6668,40010.0
2015-06-09 12:20:00,45.52,45.55,45.47,45.48,64503.0,37.6585,37.6834,37.6172,37.6254,64503.0
2015-06-09 12:25:00,45.47,45.52,45.47,45.5,51420.0,37.6172,37.6585,37.6172,37.642,51420.0
2015-06-09 12:30:00,45.51,45.56,45.49,45.53,41673.0,37.6503,37.6916,37.6337,37.6668,41673.0
2015-06-09 12:35:00,45.53,45.57,45.51,45.55,55313.0,37.6668,37.6999,37.6503,37.6834,55313.0
2015-06-09 12:40:00,45.55,45.66,45.55,45.62,72863.0,37.6834,37.7744,37.6834,37.7413,72863.0
2015-06-09 12:45:00,45.61,45.62,45.57,45.58,33463.0,37.733,37.7413,37.6999,37.7082,33463.0
2015-06-09 12:50:00,45.57,45.62,45.55,45.58,79061.0,37.6999,37.7413,37.6834,37.7082,79061.0
2015-06-09 12:55:00,45.59,45.69,45.58,45.68,53436.0,37.7164,37.7992,37.7082,37.7909,53436.0
2015-06-09 13:00:00,45.69,45.72,45.65,45.66,60588.0,37.7992,37.824,37.7661,37.7744,60588.0
2015-06-09 13:05:00,45.66,45.69,45.64,45.69,30822.0,37.7744,37.7992,37.7578,37.7992,30822.0
2015-06-09 13:10:00,45.68,45.69,45.61,45.63,30159.0,37.7909,37.7992,37.733,37.7495,30159.0
2015-06-09 13:15:00,45.62,45.64,45.62,45.64,24335.0,37.7413,37.7578,37.7413,37.7578,24335.0
2015-06-09 13:20:00,45.64,45.67,45.61,45.61,44766.0,37.7578,37.7826,37.733,37.733,44766.0
2015-06-09 13:25:00,45.62,45.66,45.61,45.64,31803.0,37.7413,37.7744,37.733,37.7578,31803.0
2015-06-09 13:30:00,45.64,45.64,45.6,45.64,46785.0,37.7578,37.7578,37.7247,37.7578,46785.0
2015-06-09 13:35:00,45.64,45.65,45.56,45.58,26425.0,37.7578,37.7661,37.6916,37.7082,26425.0
2015-06-09 13:40:00,45.59,45.59,45.53,45.54,32708.0,37.7164,37.7164,37.6668,37.6751,32708.0
2015-06-09 13:45:00,45.54,45.55,45.51,45.52,34482.0,37.6751,37.6834,37.6503,37.6585,34482.0
2015-06-09 13:50:00,45.51,45.53,45.51,45.53,35372.0,37.6503,37.6668,37.6503,37.6668,35372.0
2015-06-09 13:55:00,45.52,45.53,45.51,45.51,29409.0,37.6585,37.6668,37.6503,37.6503,29409.0
2015-06-09 14:00:00,45.52,45.52,45.48,45.48,34888.0,37.6585,37.6585,37.6254,37.6254,34888.0
2015-06-09 14:05:00,45.47,45.55,45.46,45.53,59620.0,37.6172,37.6834,37.6089,37.6668,59620.0
2015-06-09 14:10:00,45.52,45.54,45.5,45.53,56545.0,37.6585,37.6751,37.642,37.6668,56545.0
2015-06-09 14:15:00,45.53,45.53,45.48,45.51,82323.0,37.6668,37.6668,37.6254,37.6503,82323.0
2015-06-09 14:20:00,45.51,45.51,45.49,45.5,16020.0,37.6503,37.6503,37.6337,37.642,16020.0
2015-06-09 14:25:00,45.49,45.52,45.48,45.49,68312.0,37.6337,37.6585,37.6254,37.6337,68312.0
2015-06-09 14:30:00,45.5,45.51,45.48,45.48,38713.0,37.642,37.6503,37.6254,37.6254,38713.0
2015-06-09 14:35:00,45.48,45.53,45.47,45.53,56195.0,37.6254,37.6668,37.6172,37.6668,56195.0
2015-06-09 14:40:00,45.53,45.55,45.52,45.52,24666.0,37.6668,37.6834,37.6585,37.6585,24666.0
2015-06-09 14:45:00,45.52,45.54,45.52,45.54,33895.0,37.6585,37.6751,37.6585,37.6751,33895.0
2015-06-09 14:50:00,45.53,45.55,45.49,45.5,71028.0,37.6668,37.6834,37.6337,37.642,71028.0
2015-06-09 14:55:00,45.49,45.51,45.48,45.5,31395.0,37.6337,37.6503,37.6254,37.642,31395.0
2015-06-09 15:00:00,45.49,45.51,45.46,45.48,60466.0,37.6337,37.6503,37.6089,37.6254,60466.0
2015-06-09 15:05:00,45.48,45.5,45.44,45.46,52416.0,37.6254,37.642,37.5924,37.6089,52416.0
2015-06-09 15:10:00,45.46,45.49,45.44,45.49,31618.0,37.6089,37.6337,37.5924,37.6337,31618.0
2015-06-09 15:15:00,45.49,45.51,45.45,45.47,125913.0,37.6337,37.6503,37.6006,37.6172,125913.0
2015-06-09 15:20:00,45.47,45.51,45.42,45.46,130393.0,37.6172,37.6503,37.5758,37.6089,130393.0
2015-06-09 15:25:00,45.46,45.48,45.41,45.47,58758.0,37.6089,37.6254,37.5675,37.6172,58758.0
2015-06-09 15:30:00,45.47,45.48,45.44,45.46,105445.0,37.6172,37.6254,37.5924,37.6089,105445.0
2015-06-09 15:35:00,45.46,45.48,45.45,45.47,79239.0,37.6089,37.6254,37.6006,37.6172,79239.0
2015-06-09 15:40:00,45.47,45.51,45.46,45.48,226451.0,37.6172,37.6503,37.6089,37.6254,226451.0
2015-06-09 15:45:00,45.48,45.49,45.44,45.44,139922.0,37.6254,37.6337,37.5924,37.5924,139922.0
2015-06-09 15:50:00,45.44,45.47,45.38,45.39,206811.0,37.5924,37.6172,37.5427,37.551,206811.0
2015-06-09 15:55:00,45.4,45.41,45.26,45.3,675859.0,37.5593,37.5675,37.4434,37.4765,675859.0
2015-06-10 09:30:00,45.85,46.13,45.78,46.08,356640.0,37.9315,38.1632,37.8736,38.1218,356640.0
2015-06-10 09:35:00,46.08,46.33,45.99,46.23,276939.0,38.1218,38.3286,38.0474,38.2459,276939.0
2015-06-10 09:40:00,46.23,46.43,46.23,46.28,350599.0,38.2459,38.4114,38.2459,38.2873,350599.0
2015-06-10 09:45:00,46.28,46.33,46.13,46.26,234311.0,38.2873,38.3286,38.1632,38.2707,234311.0
2015-06-10 09:50:00,46.26,46.45,46.25,46.41,264395.0,38.2707,38.4279,38.2625,38.3948,264395.0
2015-06-10 09:55:00,46.42,46.45,46.29,46.31,122655.0,38.4031,38.4279,38.2956,38.3121,122655.0
2015-06-10 10:00:00,46.31,46.39,46.3,46.35,204885.0,38.3121,38.3783,38.3038,38.3452,204885.0
2015-06-10 10:05:00,46.35,46.44,46.35,46.39,162051.0,38.3452,38.4196,38.3452,38.3783,162051.0
2015-06-10 10:10:00,46.38,46.42,46.36,46.39,121699.0,38.37,38.4031,38.3535,38.3783,121699.0
2015-06-10 10:15:00,46.39,46.41,46.3,46.31,117469.0,38.3783,38.3948,38.3038,38.3121,117469.0
2015-06-10 10:20:00,46.32,46.35,46.24,46.34,266552.0,38.3204,38.3452,38.2542,38.3369,266552.0
2015-06-10 10:25:00,46.33,46.38,46.31,46.37,124656.0,38.3286,38.37,38.3121,38.3617,124656.0
2015-06-10 10:30:00,46.38,46.47,46.38,46.44,224931.0,38.37,38.4445,38.37,38.4196,224931.0
2015-06-10 10:35:00,46.44,46.53,46.42,46.45,517556.0,38.4196,38.4941,38.4031,38.4279,517556.0
2015-06-10 10:40:00,46.44,46.53,46.39,46.51,258241.0,38.4196,38.4941,38.3783,38.4776,258241.0
2015-06-10 10:45:00,46.51,46.55,46.47,46.53,170851.0,38.4776,38.5107,38.4445,38.4941,170851.0
2015-06-10 10:50:00,46.53,46.62,46.45,46.58,247333.0,38.4941,38.5686,38.4279,38.5355,247333.0
2015-06-10 10:55:00,46.59,46.69,46.51,46.59,263445.0,38.5437,38.6265,38.4776,38.5437,263445.0
2015-06-10 11:00:00,46.59,46.68,46.57,46.57,215355.0,38.5437,38.6182,38.5272,38.5272,215355.0
2015-06-10 11:05:00,46.57,46.61,46.52,46.55,209475.0,38.5272,38.5603,38.4858,38.5107,209475.0
2015-06-10 11:10:00,46.54,46.65,46.48,46.59,133243.0,38.5024,38.5934,38.4527,38.5437,133243.0
2015-06-10 11:15:00,46.59,46.65,46.5,46.5,121077.0,38.5437,38.5934,38.4693,38.4693,121077.0
2015-06-10 11:20:00,46.5,46.5,46.38,46.41,129838.0,38.4693,38.4693,38.37,38.3948,129838.0
2015-06-10 11:25:00,46.41,46.41,46.32,46.37,108151.0,38.3948,38.3948,38.3204,38.3617,108151.0
2015-06-10 11:30:00,46.37,46.41,46.34,46.37,107190.0,38.3617,38.3948,38.3369,38.3617,107190.0
2015-06-10 11:35:00,46.37,46.38,46.31,46.34,152558.0,38.3617,38.37,38.3121,38.3369,152558.0
2015-06-10 11:40:00,46.33,46.34,46.22,46.27,115814.0,38.3286,38.3369,38.2376,38.279,115814.0
2015-06-10 11:45:00,46.26,46.28,46.21,46.24,108791.0,38.2707,38.2873,38.2294,38.2542,108791.0
2015-06-10 11:50:00,46.25,46.34,46.22,46.33,119783.0,38.2625,38.3369,38.2376,38.3286,119783.0
2015-06-10 11:55:00,46.32,46.36,46.29,46.33,60608.0,38.3204,38.3535,38.2956,38.3286,60608.0
2015-06-10 12:00:00,46.33,46.34,46.23,46.25,76642.0,38.3286,38.3369,38.2459,38.2625,76642.0
2015-06-10 12:05:00,46.25,46.27,46.2,46.26,100738.0,38.2625,38.279,38.2211,38.2707,100738.0
2015-06-10 12:10:00,46.26,46.29,46.22,46.23,88880.0,38.2707,38.2956,38.2376,38.2459,88880.0
2015-06-10 12:15:00,46.22,46.26,46.2,46.26,57861.0,38.2376,38.2707,38.2211,38.2707,57861.0
2015-06-10 12:20:00,46.25,46.27,46.18,46.24,74275.0,38.2625,38.279,38.2046,38.2542,74275.0
2015-06-10 12:25:00,46.25,46.29,46.24,46.27,50133.0,38.2625,38.2956,38.2542,38.279,50133.0
2015-06-10 12:30:00,46.27,46.37,46.26,46.34,123347.0,38.279,38.3617,38.2707,38.3369,123347.0
2015-06-10 12:35:00,46.32,46.37,46.29,46.35,50042.0,38.3204,38.3617,38.2956,38.3452,50042.0
2015-06-10 12:40:00,46.35,46.39,46.35,46.38,52867.0,38.3452,38.3783,38.3452,38.37,52867.0
2015-06-10 12:45:00,46.38,46.43,46.36,46.4,92140.0,38.37,38.4114,38.3535,38.3866,92140.0
2015-06-10 12:50:00,46.39,46.43,46.37,46.39,47117.0,38.3783,38.4114,38.3617,38.3783,47117.0
2015-06-10 12:55:00,46.4,46.43,46.39,46.39,48646.0,38.3866,38.4114,38.3783,38.3783,48646.0
2015-06-10 13:00:00,46.39,46.4,46.33,46.33,58562.0,38.3783,38.3866,38.3286,38.3286,58562.0
2015-06-10 13:05:00,46.33,46.33,46.23,46.23,83154.0,38.3286,38.3286,38.2459,38.2459,83154.0
2015-06-10 13:10:00,46.23,46.24,46.16,46.16,89264.0,38.2459,38.2542,38.188,38.188,89264.0
2015-06-10 13:15:00,46.16,46.22,46.15,46.18,54275.0,38.188,38.2376,38.1797,38.2046,54275.0
2015-06-10 13:20:00,46.18,46.24,46.17,46.24,70987.0,38.2046,38.2542,38.1963,38.2542,70987.0
2015-06-10 13:25:00,46.25,46.26,46.19,46.24,61086.0,38.2625,38.2707,38.2128,38.2542,61086.0
2015-06-10 13:30:00,46.24,46.24,46.16,46.16,57846.0,38.2542,38.2542,38.188,38.188,57846.0
2015-06-10 13:35:00,46.16,46.17,46.11,46.12,74691.0,38.188,38.1963,38.1466,38.1549,74691.0
2015-06-10 13:40:00,46.12,46.14,46.06,46.07,66700.0,38.1549,38.1715,38.1053,38.1135,66700.0
2015-06-10 13:45:00,46.07,46.09,46.01,46.08,105894.0,38.1135,38.1301,38.0639,38.1218,105894.0
2015-06-10 13:50:00,46.09,46.09,46.02,46.07,53958.0,38.1301,38.1301,38.0722,38.1135,53958.0
2015-06-10 13:55:00,46.08,46.09,46.03,46.05,46426.0,38.1218,38.1301,38.0805,38.097,46426.0
2015-06-10 14:00:00,46.05,46.16,46.05,46.12,85341.0,38.097,38.188,38.097,38.1549,85341.0
2015-06-10 14:05:00,46.12,46.2,46.1,46.2,67647.0,38.1549,38.2211,38.1384,38.2211,67647.0
2015-06-10 14:10:00,46.2,46.21,46.14,46.2,64713.0,38.2211,38.2294,38.1715,38.2211,64713.0
2015-06-10 14:15:00,46.2,46.24,46.17,46.21,85735.0,38.2211,38.2542,38.1963,38.2294,85735.0
2015-06-10 14:20:00,46.2,46.25,46.18,46.24,74068.0,38.2211,38.2625,38.2046,38.2542,74068.0
2015-06-10 14:25:00,46.23,46.27,46.22,46.25,56990.0,38.2459,38.279,38.2376,38.2625,56990.0
2015-06-10 14:30:00,46.25,46.26,46.21,46.22,76067.0,38.2625,38.2707,38.2294,38.2376,76067.0
2015-06-10 14:35:00,46.21,46.25,46.2,46.25,60719.0,38.2294,38.2625,38.2211,38.2625,60719.0
2015-06-10 14:40:00,46.24,46.25,46.18,46.23,67419.0,38.2542,38.2625,38.2046,38.2459,67419.0
2015-06-10 14:45:00,46.23,46.27,46.23,46.26,37780.0,38.2459,38.279,38.2459,38.2707,37780.0
2015-06-10 14:50:00,46.26,46.26,46.23,46.25,50469.0,38.2707,38.2707,38.2459,38.2625,50469.0
2015-06-10 14:55:00,46.24,46.26,46.2,46.26,67982.0,38.2542,38.2707,38.2211,38.2707,67982.0
2015-06-10 15:00:00,46.26,46.27,46.23,46.27,58789.0,38.2707,38.279,38.2459,38.279,58789.0
2015-06-10 15:05:00,46.27,46.3,46.25,46.29,87450.0,38.279,38.3038,38.2625,38.2956,87450.0
2015-06-10 15:10:00,46.29,46.3,46.25,46.25,86972.0,38.2956,38.3038,38.2625,38.2625,86972.0
2015-06-10 15:15:00,46.26,46.26,46.2,46.23,74032.0,38.2707,38.2707,38.2211,38.2459,74032.0
2015-06-10 15:20:00,46.23,46.29,46.22,46.29,72239.0,38.2459,38.2956,38.2376,38.2956,72239.0
2015-06-10 15:25:00,46.29,46.3,46.27,46.29,59162.0,38.2956,38.3038,38.279,38.2956,59162.0
2015-06-10 15:30:00,46.28,46.29,46.22,46.25,98326.0,38.2873,38.2956,38.2376,38.2625,98326.0
2015-06-10 15:35:00,46.25,46.26,46.21,46.22,93023.0,38.2625,38.2707,38.2294,38.2376,93023.0
2015-06-10 15:40:00,46.22,46.22,46.17,46.18,109978.0,38.2376,38.2376,38.1963,38.2046,109978.0
2015-06-10 15:45:00,46.17,46.28,46.16,46.26,244495.0,38.1963,38.2873,38.188,38.2707,244495.0
2015-06-10 15:50:00,46.26,46.26,46.21,46.21,160775.0,38.2707,38.2707,38.2294,38.2294,160775.0
2015-06-10 15:55:00,46.21,46.28,46.2,46.22,494229.0,38.2294,38.2873,38.2211,38.2376,494229.0
2015-06-11 09:30:00,46.59,46.6,46.19,46.34,246451.0,38.5437,38.552,38.2128,38.3369,246451.0
2015-06-11 09:35:00,46.32,46.34,46.16,46.27,114400.0,38.3204,38.3369,38.188,38.279,114400.0
2015-06-11 09:40:00,46.27,46.32,46.07,46.11,214861.0,38.279,38.3204,38.1135,38.1466,214861.0
2015-06-11 09:45:00,46.09,46.12,46.01,46.05,116216.0,38.1301,38.1549,38.0639,38.097,116216.0
2015-06-11 09:50:00,46.05,46.18,46.05,46.08,102959.0,38.097,38.2046,38.097,38.1218,102959.0
2015-06-11 09:55:00,46.1,46.15,46.05,46.11,55808.0,38.1384,38.1797,38.097,38.1466,55808.0
2015-06-11 10:00:00,46.11,46.15,45.98,45.99,125902.0,38.1466,38.1797,38.0391,38.0474,125902.0
2015-06-11 10:05:00,45.99,46.13,45.99,46.08,99736.0,38.0474,38.1632,38.0474,38.1218,99736.0
2015-06-11 10:10:00,46.07,46.07,45.91,45.92,121064.0,38.1135,38.1135,37.9812,37.9895,121064.0
2015-06-11 10:15:00,45.91,46.02,45.9,46.01,88052.0,37.9812,38.0722,37.9729,38.0639,88052.0
2015-06-11 10:20:00,46.01,46.06,45.97,45.97,229082.0,38.0639,38.1053,38.0308,38.0308,229082.0
2015-06-11 10:25:00,45.97,46.1,45.96,46.09,70722.0,38.0308,38.1384,38.0225,38.1301,70722.0
2015-06-11 10:30:00,46.1,46.14,45.91,45.95,87846.0,38.1384,38.1715,37.9812,38.0143,87846.0
2015-06-11 10:35:00,45.94,45.96,45.9,45.92,41513.0,38.006,38.0225,37.9729,37.9895,41513.0
2015-06-11 10:40:00,45.92,46.06,45.92,46.06,56045.0,37.9895,38.1053,37.9895,38.1053,56045.0
2015-06-11 10:45:00,46.05,46.07,45.92,45.92,72215.0,38.097,38.1135,37.9895,37.9895,72215.0
2015-06-11 10:50:00,45.93,45.94,45.87,45.94,63576.0,37.9977,38.006,37.9481,38.006,63576.0
2015-06-11 10:55:00,45.93,45.94,45.82,45.83,74058.0,37.9977,38.006,37.9067,37.915,74058.0
2015-06-11 11:00:00,45.84,45.9,45.81,45.83,71776.0,37.9233,37.9729,37.8985,37.915,71776.0
2015-06-11 11:05:00,45.83,45.91,45.8,45.91,108872.0,37.915,37.9812,37.8902,37.9812,108872.0
2015-06-11 11:10:00,45.91,45.94,45.84,45.86,97011.0,37.9812,38.006,37.9233,37.9398,97011.0
2015-06-11 11:15:00,45.86,45.92,45.77,45.79,79330.0,37.9398,37.9895,37.8654,37.8819,79330.0
2015-06-11 11:20:00,45.79,45.84,45.76,45.83,70179.0,37.8819,37.9233,37.8571,37.915,70179.0
2015-06-11 11:25:00,45.84,45.88,45.82,45.87,55906.0,37.9233,37.9564,37.9067,37.9481,55906.0
2015-06-11 11:30:00,45.88,45.88,45.84,45.85,48852.0,37.9564,37.9564,37.9233,37.9315,48852.0
2015-06-11 11:35:00,45.85,45.96,45.85,45.95,55396.0,37.9315,38.0225,37.9315,38.0143,55396.0
2015-06-11 11:40:00,45.94,45.97,45.86,45.88,64165.0,38.006,38.0308,37.9398,37.9564,64165.0
2015-06-11 11:45:00,45.88,45.93,45.86,45.89,30559.0,37.9564,37.9977,37.9398,37.9646,30559.0
2015-06-11 11:50:00,45.89,45.92,45.85,45.86,53200.0,37.9646,37.9895,37.9315,37.9398,53200.0
2015-06-11 11:55:00,45.86,45.91,45.84,45.88,56359.0,37.9398,37.9812,37.9233,37.9564,56359.0
2015-06-11 12:00:00,45.88,45.91,45.86,45.91,25159.0,37.9564,37.9812,37.9398,37.9812,25159.0
2015-06-11 12:05:00,45.9,45.91,45.79,45.8,71460.0,37.9729,37.9812,37.8819,37.8902,71460.0
2015-06-11 12:10:00,45.81,45.83,45.79,45.83,34813.0,37.8985,37.915,37.8819,37.915,34813.0
2015-06-11 12:15:00,45.83,45.84,45.76,45.8,44007.0,37.915,37.9233,37.8571,37.8902,44007.0
2015-06-11 12:20:00,45.8,45.82,45.76,45.78,33867.0,37.8902,37.9067,37.8571,37.8736,33867.0
2015-06-11 12:25:00,45.78,45.83,45.77,45.78,37270.0,37.8736,37.915,37.8654,37.8736,37270.0
2015-06-11 12:30:00,45.78,45.86,45.78,45.85,23344.0,37.8736,37.9398,37.8736,37.9315,23344.0
2015-06-11 12:35:00,45.86,45.9,45.85,45.88,41168.0,37.9398,37.9729,37.9315,37.9564,41168.0
2015-06-11 12:40:00,45.88,45.88,45.83,45.85,20932.0,37.9564,37.9564,37.915,37.9315,20932.0
2015-06-11 12:45:00,45.86,45.87,45.81,45.84,31494.0,37.9398,37.9481,37.8985,37.9233,31494.0
2015-06-11 12:50:00,45.83,45.84,45.78,45.79,50580.0,37.915,37.9233,37.8736,37.8819,50580.0
2015-06-11 12:55:00,45.79,45.81,45.78,45.81,23890.0,37.8819,37.8985,37.8736,37.8985,23890.0
2015-06-11 13:00:00,45.81,45.81,45.71,45.72,71480.0,37.8985,37.8985,37.8157,37.824,71480.0
2015-06-11 13:05:00,45.73,45.77,45.7,45.73,67907.0,37.8323,37.8654,37.8074,37.8323,67907.0
2015-06-11 13:10:00,45.72,45.74,45.7,45.72,51585.0,37.824,37.8405,37.8074,37.824,51585.0
2015-06-11 13:15:00,45.71,45.71,45.67,45.67,72142.0,37.8157,37.8157,37.7826,37.7826,72142.0
2015-06-11 13:20:00,45.67,45.73,45.66,45.72,55091.0,37.7826,37.8323,37.7744,37.824,55091.0
2015-06-11 13:25:00,45.73,45.76,45.66,45.66,38839.0,37.8323,37.8571,37.7744,37.7744,38839.0
2015-06-11 13:30:00,45.67,45.69,45.61,45.62,59918.0,37.7826,37.7992,37.733,37.7413,59918.0
2015-06-11 13:35:00,45.63,45.63,45.57,45.61,78913.0,37.7495,37.7495,37.6999,37.733,78913.0
2015-06-11 13:40:00,45.61,45.68,45.61,45.66,43020.0,37.733,37.7909,37.733,37.7744,43020.0
2015-06-11 13:45:00,45.67,45.7,45.64,45.64,70938.0,37.7826,37.8074,37.7578,37.7578,70938.0
2015-06-11 13:50:00,45.64,45.68,45.63,45.66,46160.0,37.7578,37.7909,37.7495,37.7744,46160.0
2015-06-11 13:55:00,45.65,45.71,45.65,45.65,117632.0,37.7661,37.8157,37.7661,37.7661,117632.0
2015-06-11 14:00:00,45.64,45.71,45.64,45.66,88964.0,37.7578,37.8157,37.7578,37.7744,88964.0
2015-06-11 14:05:00,45.67,45.69,45.63,45.68,40358.0,37.7826,37.7992,37.7495,37.7909,40358.0
2015-06-11 14:10:00,45.69,45.71,45.67,45.7,20518.0,37.7992,37.8157,37.7826,37.8074,20518.0
2015-06-11 14:15:00,45.7,45.76,45.69,45.76,45725.0,37.8074,37.8571,37.7992,37.8571,45725.0
2015-06-11 14:20:00,45.75,45.77,45.68,45.69,94297.0,37.8488,37.8654,37.7909,37.7992,94297.0
2015-06-11 14:25:00,45.69,45.75,45.68,45.75,41926.0,37.7992,37.8488,37.7909,37.8488,41926.0
2015-06-11 14:30:00,45.75,45.76,45.73,45.75,27694.0,37.8488,37.8571,37.8323,37.8488,27694.0
2015-06-11 14:35:00,45.75,45.76,45.73,45.75,48710.0,37.8488,37.8571,37.8323,37.8488,48710.0
2015-06-11 14:40:00,45.75,45.78,45.73,45.78,57833.0,37.8488,37.8736,37.8323,37.8736,57833.0
2015-06-11 14:45:00,45.78,45.8,45.75,45.76,29849.0,37.8736,37.8902,37.8488,37.8571,29849.0
2015-06-11 14:50:00,45.76,45.79,45.75,45.77,54752.0,37.8571,37.8819,37.8488,37.8654,54752.0
2015-06-11 14:55:00,45.76,45.76,45.68,45.7,89517.0,37.8571,37.8571,37.7909,37.8074,89517.0
2015-06-11 15:00:00,45.69,45.72,45.67,45.71,49846.0,37.7992,37.824,37.7826,37.8157,49846.0
2015-06-11 15:05:00,45.71,45.74,45.7,45.72,53212.0,37.8157,37.8405,37.8074,37.824,53212.0
2015-06-11 15:10:00,45.72,45.76,45.71,45.76,38694.0,37.824,37.8571,37.8157,37.8571,38694.0
2015-06-11 15:15:00,45.76,45.77,45.75,45.75,49139.0,37.8571,37.8654,37.8488,37.8488,49139.0
2015-06-11 15:20:00,45.74,45.75,45.7,45.71,34077.0,37.8405,37.8488,37.8074,37.8157,34077.0
2015-06-11 15:25:00,45.71,45.71,45.66,45.68,88391.0,37.8157,37.8157,37.7744,37.7909,88391.0
2015-06-11 15:30:00,45.69,45.7,45.63,45.64,76578.0,37.7992,37.8074,37.7495,37.7578,76578.0
2015-06-11 15:35:00,45.63,45.66,45.62,45.65,134016.0,37.7495,37.7744,37.7413,37.7661,134016.0
2015-06-11 15:40:00,45.65,45.66,45.63,45.64,81463.0,37.7661,37.7744,37.7495,37.7578,81463.0
2015-06-11 15:45:00,45.64,45.66,45.62,45.65,120033.0,37.7578,37.7744,37.7413,37.7661,120033.0
2015-06-11 15:50:00,45.64,45.65,45.6,45.62,209993.0,37.7578,37.7661,37.7247,37.7413,209993.0
2015-06-11 15:55:00,45.62,45.63,45.58,45.63,415441.0,37.7413,37.7495,37.7082,37.7495,415441.0
2015-06-12 09:30:00,45.43,45.5,45.3,45.31,264942.0,37.5841,37.642,37.4765,37.4848,264942.0
2015-06-12 09:35:00,45.3,45.48,45.24,45.43,170888.0,37.4765,37.6254,37.4269,37.5841,170888.0
2015-06-12 09:40:00,45.43,45.64,45.41,45.58,134448.0,37.5841,37.7578,37.5675,37.7082,134448.0
2015-06-12 09:45:00,45.58,45.63,45.5,45.62,92421.0,37.7082,37.7495,37.642,37.7413,92421.0
2015-06-12 09:50:00,45.62,45.64,45.45,45.5,107599.0,37.7413,37.7578,37.6006,37.642,107599.0
2015-06-12 09:55:00,45.51,45.53,45.43,45.43,44618.0,37.6503,37.6668,37.5841,37.5841,44618.0
2015-06-12 10:00:00,45.44,45.61,45.42,45.56,70990.0,37.5924,37.733,37.5758,37.6916,70990.0
2015-06-12 10:05:00,45.57,45.6,45.48,45.5,41439.0,37.6999,37.7247,37.6254,37.642,41439.0
2015-06-12 10:10:00,45.5,45.54,45.45,45.53,67999.0,37.642,37.6751,37.6006,37.6668,67999.0
2015-06-12 10:15:00,45.52,45.58,45.5,45.55,39536.0,37.6585,37.7082,37.642,37.6834,39536.0
2015-06-12 10:20:00,45.54,45.54,45.49,45.52,65555.0,37.6751,37.6751,37.6337,37.6585,65555.0
2015-06-12 10:25:00,45.52,45.53,45.49,45.51,65068.0,37.6585,37.6668,37.6337,37.6503,65068.0
2015-06-12 10:30:00,45.51,45.55,45.49,45.51,79133.0,37.6503,37.6834,37.6337,37.6503,79133.0
2015-06-12 10:35:00,45.51,45.52,45.45,45.47,116646.0,37.6503,37.6585,37.6006,37.6172,116646.0
2015-06-12 10:40:00,45.48,45.5,45.44,45.49,29446.0,37.6254,37.642,37.5924,37.6337,29446.0
2015-06-12 10:45:00,45.49,45.54,45.49,45.52,68580.0,37.6337,37.6751,37.6337,37.6585,68580.0
2015-06-12 10:50:00,45.51,45.57,45.5,45.51,80240.0,37.6503,37.6999,37.642,37.6503,80240.0
2015-06-12 10:55:00,45.51,45.53,45.48,45.51,61816.0,37.6503,37.6668,37.6254,37.6503,61816.0
2015-06-12 11:00:00,45.5,45.6,45.49,45.6,35177.0,37.642,37.7247,37.6337,37.7247,35177.0
2015-06-12 11:05:00,45.6,45.71,45.6,45.69,62266.0,37.7247,37.8157,37.7247,37.7992,62266.0
2015-06-12 11:10:00,45.69,45.73,45.65,45.71,93684.0,37.7992,37.8323,37.7661,37.8157,93684.0
2015-06-12 11:15:00,45.71,45.78,45.68,45.78,82218.0,37.8157,37.8736,37.7909,37.8736,82218.0
2015-06-12 11:20:00,45.77,45.79,45.7,45.73,43875.0,37.8654,37.8819,37.8074,37.8323,43875.0
2015-06-12 11:25:00,45.73,45.75,45.66,45.66,50055.0,37.8323,37.8488,37.7744,37.7744,50055.0
2015-06-12 11:30:00,45.67,45.7,45.64,45.7,50808.0,37.7826,37.8074,37.7578,37.8074,50808.0
2015-06-12 11:35:00,45.69,45.71,45.64,45.64,30945.0,37.7992,37.8157,37.7578,37.7578,30945.0
2015-06-12 11:40:00,45.63,45.66,45.58,45.66,40387.0,37.7495,37.7744,37.7082,37.7744,40387.0
2015-06-12 11:45:00,45.66,45.69,45.64,45.64,44453.0,37.7744,37.7992,37.7578,37.7578,44453.0
2015-06-12 11:50:00,45.64,45.67,45.63,45.67,26609.0,37.7578,37.7826,37.7495,37.7826,26609.0
2015-06-12 11:55:00,45.66,45.67,45.6,45.63,52339.0,37.7744,37.7826,37.7247,37.7495,52339.0
2015-06-12 12:00:00,45.62,45.64,45.56,45.58,47746.0,37.7413,37.7578,37.6916,37.7082,47746.0
2015-06-12 12:05:00,45.59,45.6,45.55,45.55,24118.0,37.7164,37.7247,37.6834,37.6834,24118.0
2015-06-12 12:10:00,45.55,45.57,45.54,45.54,30862.0,37.6834,37.6999,37.6751,37.6751,30862.0
2015-06-12 12:15:00,45.54,45.55,45.5,45.51,33376.0,37.6751,37.6834,37.642,37.6503,33376.0
2015-06-12 12:20:00,45.51,45.57,45.51,45.57,44369.0,37.6503,37.6999,37.6503,37.6999,44369.0
2015-06-12 12:25:00,45.57,45.59,45.55,45.57,25323.0,37.6999,37.7164,37.6834,37.6999,25323.0
2015-06-12 12:30:00,45.57,45.59,45.56,45.59,17897.0,37.6999,37.7164,37.6916,37.7164,17897.0
2015-06-12 12:35:00,45.59,45.6,45.55,45.59,41308.0,37.7164,37.7247,37.6834,37.7164,41308.0
2015-06-12 12:40:00,45.59,45.59,45.54,45.54,43710.0,37.7164,37.7164,37.6751,37.6751,43710.0
2015-06-12 12:45:00,45.55,45.56,45.53,45.53,24761.0,37.6834,37.6916,37.6668,37.6668,24761.0
2015-06-12 12:50:00,45.53,45.55,45.51,45.52,44955.0,37.6668,37.6834,37.6503,37.6585,44955.0
2015-06-12 12:55:00,45.52,45.57,45.52,45.54,75264.0,37.6585,37.6999,37.6585,37.6751,75264.0
2015-06-12 13:00:00,45.54,45.57,45.53,45.57,43010.0,37.6751,37.6999,37.6668,37.6999,43010.0
2015-06-12 13:05:00,45.57,45.63,45.56,45.6,35123.0,37.6999,37.7495,37.6916,37.7247,35123.0
2015-06-12 13:10:00,45.6,45.65,45.6,45.65,63005.0,37.7247,37.7661,37.7247,37.7661,63005.0
2015-06-12 13:15:00,45.64,45.65,45.63,45.64,26907.0,37.7578,37.7661,37.7495,37.7578,26907.0
2015-06-12 13:20:00,45.64,45.64,45.54,45.58,60537.0,37.7578,37.7578,37.6751,37.7082,60537.0
2015-06-12 13:25:00,45.57,45.61,45.56,45.61,29323.0,37.6999,37.733,37.6916,37.733,29323.0
2015-06-12 13:30:00,45.6,45.64,45.57,45.58,63496.0,37.7247,37.7578,37.6999,37.7082,63496.0
2015-06-12 13:35:00,45.58,45.59,45.55,45.55,28469.0,37.7082,37.7164,37.6834,37.6834,28469.0
2015-06-12 13:40:00,45.55,45.56,45.54,45.55,72450.0,37.6834,37.6916,37.6751,37.6834,72450.0
2015-06-12 13:45:00,45.55,45.55,45.54,45.54,38054.0,37.6834,37.6834,37.6751,37.6751,38054.0
2015-06-12 13:50:00,45.54,45.57,45.54,45.57,33661.0,37.6751,37.6999,37.6751,37.6999,33661.0
2015-06-12 13:55:00,45.57,45.58,45.56,45.57,34378.0,37.6999,37.7082,37.6916,37.6999,34378.0
2015-06-12 14:00:00,45.58,45.61,45.58,45.6,45550.0,37.7082,37.733,37.7082,37.7247,45550.0
2015-06-12 14:05:00,45.6,45.63,45.59,45.63,76518.0,37.7247,37.7495,37.7164,37.7495,76518.0
2015-06-12 14:10:00,45.62,45.63,45.61,45.63,22713.0,37.7413,37.7495,37.733,37.7495,22713.0
2015-06-12 14:15:00,45.63,45.64,45.61,45.62,27904.0,37.7495,37.7578,37.733,37.7413,27904.0
2015-06-12 14:20:00,45.62,45.62,45.58,45.59,52335.0,37.7413,37.7413,37.7082,37.7164,52335.0
2015-06-12 14:25:00,45.6,45.64,45.6,45.6,33065.0,37.7247,37.7578,37.7247,37.7247,33065.0
2015-06-12 14:30:00,45.6,45.61,45.58,45.59,79248.0,37.7247,37.733,37.7082,37.7164,79248.0
2015-06-12 14:35:00,45.59,45.59,45.55,45.55,62862.0,37.7164,37.7164,37.6834,37.6834,62862.0
2015-06-12 14:40:00,45.55,45.56,45.54,45.55,40104.0,37.6834,37.6916,37.6751,37.6834,40104.0
2015-06-12 14:45:00,45.55,45.55,45.5,45.5,57127.0,37.6834,37.6834,37.642,37.642,57127.0
2015-06-12 14:50:00,45.5,45.52,45.5,45.51,23312.0,37.642,37.6585,37.642,37.6503,23312.0
2015-06-12 14:55:00,45.52,45.52,45.48,45.48,33759.0,37.6585,37.6585,37.6254,37.6254,33759.0
2015-06-12 15:00:00,45.48,45.49,45.45,45.48,46844.0,37.6254,37.6337,37.6006,37.6254,46844.0
2015-06-12 15:05:00,45.48,45.48,45.44,45.48,32885.0,37.6254,37.6254,37.5924,37.6254,32885.0
2015-06-12 15:10:00,45.47,45.48,45.44,45.46,35925.0,37.6172,37.6254,37.5924,37.6089,35925.0
2015-06-12 15:15:00,45.46,45.51,45.45,45.5,38494.0,37.6089,37.6503,37.6006,37.642,38494.0
2015-06-12 15:20:00,45.49,45.52,45.49,45.51,27463.0,37.6337,37.6585,37.6337,37.6503,27463.0
2015-06-12 15:25:00,45.52,45.56,45.51,45.55,87626.0,37.6585,37.6916,37.6503,37.6834,87626.0
2015-06-12 15:30:00,45.56,45.59,45.56,45.59,72154.0,37.6916,37.7164,37.6916,37.7164,72154.0
2015-06-12 15:35:00,45.58,45.59,45.54,45.55,117421.0,37.7082,37.7164,37.6751,37.6834,117421.0
2015-06-12 15:40:00,45.54,45.56,45.51,45.55,77385.0,37.6751,37.6916,37.6503,37.6834,77385.0
2015-06-12 15:45:00,45.54,45.56,45.53,45.54,88524.0,37.6751,37.6916,37.6668,37.6751,88524.0
2015-06-12 15:50:00,45.54,45.56,45.53,45.55,112438.0,37.6751,37.6916,37.6668,37.6834,112438.0
2015-06-12 15:55:00,45.54,45.55,45.48,45.48,275251.0,37.6751,37.6834,37.6254,37.6254,275251.0
2015-06-15 09:30:00,45.01,45.09,44.66,44.8,474227.0,37.2366,37.3028,36.9471,37.0629,474227.0
2015-06-15 09:35:00,44.77,44.95,44.73,44.84,169395.0,37.0381,37.187,37.005,37.096,169395.0
2015-06-15 09:40:00,44.85,44.93,44.72,44.91,241317.0,37.1042,37.1704,36.9967,37.1539,241317.0
2015-06-15 09:45:00,44.95,45.01,44.89,44.94,86747.0,37.187,37.2366,37.1373,37.1787,86747.0
2015-06-15 09:50:00,44.93,44.95,44.86,44.88,122012.0,37.1704,37.187,37.1125,37.1291,122012.0
2015-06-15 09:55:00,44.88,45.0,44.87,44.97,65705.0,37.1291,37.2283,37.1208,37.2035,65705.0
2015-06-15 10:00:00,44.97,45.05,44.96,45.05,160122.0,37.2035,37.2697,37.1953,37.2697,160122.0
2015-06-15 10:05:00,45.05,45.1,45.03,45.05,98367.0,37.2697,37.3111,37.2532,37.2697,98367.0
2015-06-15 10:10:00,45.03,45.24,45.02,45.24,148101.0,37.2532,37.4269,37.2449,37.4269,148101.0
2015-06-15 10:15:00,45.24,45.25,45.16,45.2,107149.0,37.4269,37.4352,37.3607,37.3938,107149.0
2015-06-15 10:20:00,45.2,45.24,45.16,45.17,63821.0,37.3938,37.4269,37.3607,37.369,63821.0
2015-06-15 10:25:00,45.18,45.24,45.13,45.24,62037.0,37.3773,37.4269,37.3359,37.4269,62037.0
2015-06-15 10:30:00,45.24,45.3,45.18,45.18,102382.0,37.4269,37.4765,37.3773,37.3773,102382.0
2015-06-15 10:35:00,45.18,45.3,45.15,45.3,75715.0,37.3773,37.4765,37.3524,37.4765,75715.0
2015-06-15 10:40:00,45.3,45.35,45.27,45.28,142469.0,37.4765,37.5179,37.4517,37.46,142469.0
2015-06-15 10:45:00,45.27,45.41,45.27,45.36,116611.0,37.4517,37.5675,37.4517,37.5262,116611.0
2015-06-15 10:50:00,45.36,45.4,45.33,45.36,39408.0,37.5262,37.5593,37.5014,37.5262,39408.0
2015-06-15 10:55:00,45.36,45.43,45.35,45.41,65761.0,37.5262,37.5841,37.5179,37.5675,65761.0
2015-06-15 11:00:00,45.41,45.5,45.41,45.48,92795.0,37.5675,37.642,37.5675,37.6254,92795.0
2015-06-15 11:05:00,45.49,45.56,45.48,45.55,82782.0,37.6337,37.6916,37.6254,37.6834,82782.0
2015-06-15 11:10:00,45.56,45.75,45.55,45.72,221640.0,37.6916,37.8488,37.6834,37.824,221640.0
2015-06-15 11:15:00,45.72,45.75,45.64,45.65,85495.0,37.824,37.8488,37.7578,37.7661,85495.0
2015-06-15 11:20:00,45.64,45.71,45.62,45.63,86549.0,37.7578,37.8157,37.7413,37.7495,86549.0
2015-06-15 11:25:00,45.63,45.66,45.57,45.62,152876.0,37.7495,37.7744,37.6999,37.7413,152876.0
2015-06-15 11:30:00,45.62,45.71,45.61,45.71,73280.0,37.7413,37.8157,37.733,37.8157,73280.0
2015-06-15 11:35:00,45.7,45.73,45.66,45.69,71086.0,37.8074,37.8323,37.7744,37.7992,71086.0
2015-06-15 11:40:00,45.69,45.75,45.69,45.74,77506.0,37.7992,37.8488,37.7992,37.8405,77506.0
2015-06-15 11:45:00,45.74,45.77,45.68,45.76,88450.0,37.8405,37.8654,37.7909,37.8571,88450.0
2015-06-15 11:50:00,45.76,45.88,45.76,45.81,101007.0,37.8571,37.9564,37.8571,37.8985,101007.0
2015-06-15 11:55:00,45.8,45.84,45.74,45.82,136582.0,37.8902,37.9233,37.8405,37.9067,136582.0
2015-06-15 12:00:00,45.81,45.81,45.74,45.79,233213.0,37.8985,37.8985,37.8405,37.8819,233213.0
2015-06-15 12:05:00,45.8,45.86,45.78,45.86,93674.0,37.8902,37.9398,37.8736,37.9398,93674.0
2015-06-15 12:10:00,45.85,45.89,45.82,45.87,63602.0,37.9315,37.9646,37.9067,37.9481,63602.0
2015-06-15 12:15:00,45.86,45.86,45.78,45.79,41905.0,37.9398,37.9398,37.8736,37.8819,41905.0
2015-06-15 12:20:00,45.78,45.8,45.75,45.76,71594.0,37.8736,37.8902,37.8488,37.8571,71594.0
2015-06-15 12:25:00,45.76,45.79,45.7,45.78,68722.0,37.8571,37.8819,37.8074,37.8736,68722.0
2015-06-15 12:30:00,45.79,45.8,45.74,45.75,53931.0,37.8819,37.8902,37.8405,37.8488,53931.0
2015-06-15 12:35:00,45.75,45.75,45.69,45.74,36085.0,37.8488,37.8488,37.7992,37.8405,36085.0
2015-06-15 12:40:00,45.73,45.79,45.69,45.76,44837.0,37.8323,37.8819,37.7992,37.8571,44837.0
2015-06-15 12:45:00,45.76,45.82,45.72,45.81,68333.0,37.8571,37.9067,37.824,37.8985,68333.0
2015-06-15 12:50:00,45.82,45.84,45.81,45.82,38830.0,37.9067,37.9233,37.8985,37.9067,38830.0
2015-06-15 12:55:00,45.82,45.85,45.78,45.79,31863.0,37.9067,37.9315,37.8736,37.8819,31863.0
2015-06-15 13:00:00,45.8,45.8,45.75,45.75,32502.0,37.8902,37.8902,37.8488,37.8488,32502.0
2015-06-15 13:05:00,45.75,45.76,45.72,45.73,35741.0,37.8488,37.8571,37.824,37.8323,35741.0
2015-06-15 13:10:00,45.73,45.74,45.65,45.65,96442.0,37.8323,37.8405,37.7661,37.7661,96442.0
2015-06-15 13:15:00,45.65,45.67,45.58,45.6,64712.0,37.7661,37.7826,37.7082,37.7247,64712.0
2015-06-15 13:20:00,45.61,45.61,45.52,45.55,97926.0,37.733,37.733,37.6585,37.6834,97926.0
2015-06-15 13:25:00,45.56,45.56,45.47,45.5,51796.0,37.6916,37.6916,37.6172,37.642,51796.0
2015-06-15 13:30:00,45.5,45.54,45.49,45.52,51118.0,37.642,37.6751,37.6337,37.6585,51118.0
2015-06-15 13:35:00,45.52,45.53,45.45,45.46,130941.0,37.6585,37.6668,37.6006,37.6089,130941.0
2015-06-15 13:40:00,45.46,45.48,45.36,45.41,96127.0,37.6089,37.6254,37.5262,37.5675,96127.0
2015-06-15 13:45:00,45.4,45.41,45.29,45.3,78820.0,37.5593,37.5675,37.4683,37.4765,78820.0
2015-06-15 13:50:00,45.29,45.49,45.29,45.49,272135.0,37.4683,37.6337,37.4683,37.6337,272135.0
2015-06-15 13:55:00,45.49,45.52,45.45,45.48,107143.0,37.6337,37.6585,37.6006,37.6254,107143.0
2015-06-15 14:00:00,45.48,45.53,45.48,45.49,112961.0,37.6254,37.6668,37.6254,37.6337,112961.0
2015-06-15 14:05:00,45.48,45.48,45.44,45.46,153907.0,37.6254,37.6254,37.5924,37.6089,153907.0
2015-06-15 14:10:00,45.47,45.54,45.45,45.5,95257.0,37.6172,37.6751,37.6006,37.642,95257.0
2015-06-15 14:15:00,45.5,45.51,45.47,45.48,48150.0,37.642,37.6503,37.6172,37.6254,48150.0
2015-06-15 14:20:00,45.48,45.52,45.46,45.5,60928.0,37.6254,37.6585,37.6089,37.642,60928.0
2015-06-15 14:25:00,45.5,45.53,45.46,45.5,66439.0,37.642,37.6668,37.6089,37.642,66439.0
2015-06-15 14:30:00,45.51,45.52,45.48,45.48,75521.0,37.6503,37.6585,37.6254,37.6254,75521.0
2015-06-15 14:35:00,45.48,45.5,45.44,45.47,107462.0,37.6254,37.642,37.5924,37.6172,107462.0
2015-06-15 14:40:00,45.47,45.5,45.44,45.49,58999.0,37.6172,37.642,37.5924,37.6337,58999.0
2015-06-15 14:45:00,45.49,45.52,45.48,45.5,78295.0,37.6337,37.6585,37.6254,37.642,78295.0
2015-06-15 14:50:00,45.51,45.51,45.46,45.47,135836.0,37.6503,37.6503,37.6089,37.6172,135836.0
2015-06-15 14:55:00,45.48,45.49,45.46,45.47,178498.0,37.6254,37.6337,37.6089,37.6172,178498.0
2015-06-15 15:00:00,45.47,45.53,45.45,45.47,154800.0,37.6172,37.6668,37.6006,37.6172,154800.0
2015-06-15 15:05:00,45.47,45.51,45.45,45.47,136413.0,37.6172,37.6503,37.6006,37.6172,136413.0
2015-06-15 15:10:00,45.47,45.51,45.43,45.51,65534.0,37.6172,37.6503,37.5841,37.6503,65534.0
2015-06-15 15:15:00,45.51,45.52,45.46,45.5,68599.0,37.6503,37.6585,37.6089,37.642,68599.0
2015-06-15 15:20:00,45.49,45.51,45.48,45.5,106844.0,37.6337,37.6503,37.6254,37.642,106844.0
2015-06-15 15:25:00,45.49,45.53,45.48,45.52,115991.0,37.6337,37.6668,37.6254,37.6585,115991.0
2015-06-15 15:30:00,45.51,45.52,45.49,45.52,102771.0,37.6503,37.6585,37.6337,37.6585,102771.0
2015-06-15 15:35:00,45.52,45.53,45.48,45.49,83091.0,37.6585,37.6668,37.6254,37.6337,83091.0
2015-06-15 15:40:00,45.49,45.61,45.47,45.57,144430.0,37.6337,37.733,37.6172,37.6999,144430.0
2015-06-15 15:45:00,45.56,45.57,45.52,45.55,102204.0,37.6916,37.6999,37.6585,37.6834,102204.0
2015-06-15 15:50:00,45.55,45.55,45.49,45.54,172167.0,37.6834,37.6834,37.6337,37.6751,172167.0
2015-06-15 15:55:00,45.54,45.58,45.5,45.57,494786.0,37.6751,37.7082,37.642,37.6999,494786.0
2015-06-16 09:30:00,45.46,45.65,45.43,45.6,382879.0,37.6089,37.7661,37.5841,37.7247,382879.0
2015-06-16 09:35:00,45.61,45.78,45.54,45.75,222781.0,37.733,37.8736,37.6751,37.8488,222781.0
2015-06-16 09:40:00,45.75,45.76,45.64,45.67,146873.0,37.8488,37.8571,37.7578,37.7826,146873.0
2015-06-16 09:45:00,45.67,45.76,45.64,45.69,159238.0,37.7826,37.8571,37.7578,37.7992,159238.0
2015-06-16 09:50:00,45.69,45.71,45.59,45.6,132364.0,37.7992,37.8157,37.7164,37.7247,132364.0
2015-06-16 09:55:00,45.6,45.65,45.54,45.54,130044.0,37.7247,37.7661,37.6751,37.6751,130044.0
2015-06-16 10:00:00,45.55,45.58,45.53,45.55,131756.0,37.6834,37.7082,37.6668,37.6834,131756.0
2015-06-16 10:05:00,45.55,45.57,45.48,45.5,138181.0,37.6834,37.6999,37.6254,37.642,138181.0
2015-06-16 10:10:00,45.49,45.51,45.43,45.49,104220.0,37.6337,37.6503,37.5841,37.6337,104220.0
2015-06-16 10:15:00,45.49,45.62,45.48,45.49,193553.0,37.6337,37.7413,37.6254,37.6337,193553.0
2015-06-16 10:20:00,45.49,45.56,45.49,45.53,88601.0,37.6337,37.6916,37.6337,37.6668,88601.0
2015-06-16 10:25:00,45.54,45.56,45.5,45.53,81960.0,37.6751,37.6916,37.642,37.6668,81960.0
2015-06-16 10:30:00,45.52,45.58,45.49,45.5,69865.0,37.6585,37.7082,37.6337,37.642,69865.0
2015-06-16 10:35:00,45.5,45.52,45.43,45.45,64992.0,37.642,37.6585,37.5841,37.6006,64992.0
2015-06-16 10:40:00,45.45,45.54,45.44,45.47,76110.0,37.6006,37.6751,37.5924,37.6172,76110.0
2015-06-16 10:45:00,45.48,45.53,45.48,45.5,63056.0,37.6254,37.6668,37.6254,37.642,63056.0
2015-06-16 10:50:00,45.5,45.54,45.45,45.47,118004.0,37.642,37.6751,37.6006,37.6172,118004.0
2015-06-16 10:55:00,45.47,45.53,45.45,45.52,74908.0,37.6172,37.6668,37.6006,37.6585,74908.0
2015-06-16 11:00:00,45.53,45.61,45.51,45.61,160604.0,37.6668,37.733,37.6503,37.733,160604.0
2015-06-16 11:05:00,45.61,45.63,45.55,45.55,63918.0,37.733,37.7495,37.6834,37.6834,63918.0
2015-06-16 11:10:00,45.56,45.62,45.54,45.55,85558.0,37.6916,37.7413,37.6751,37.6834,85558.0
2015-06-16 11:15:00,45.55,45.58,45.49,45.52,88308.0,37.6834,37.7082,37.6337,37.6585,88308.0
2015-06-16 11:20:00,45.52,45.53,45.44,45.47,132107.0,37.6585,37.6668,37.5924,37.6172,132107.0
2015-06-16 11:25:00,45.47,45.52,45.46,45.51,65664.0,37.6172,37.6585,37.6089,37.6503,65664.0
2015-06-16 11:30:00,45.51,45.53,45.48,45.49,103437.0,37.6503,37.6668,37.6254,37.6337,103437.0
2015-06-16 11:35:00,45.49,45.5,45.44,45.46,141749.0,37.6337,37.642,37.5924,37.6089,141749.0
2015-06-16 11:40:00,45.47,45.49,45.46,45.48,54913.0,37.6172,37.6337,37.6089,37.6254,54913.0
2015-06-16 11:45:00,45.48,45.52,45.46,45.48,48862.0,37.6254,37.6585,37.6089,37.6254,48862.0
2015-06-16 11:50:00,45.48,45.49,45.43,45.45,48737.0,37.6254,37.6337,37.5841,37.6006,48737.0
2015-06-16 11:55:00,45.45,45.54,45.44,45.53,70606.0,37.6006,37.6751,37.5924,37.6668,70606.0
2015-06-16 12:00:00,45.54,45.54,45.5,45.54,104803.0,37.6751,37.6751,37.642,37.6751,104803.0
2015-06-16 12:05:00,45.54,45.58,45.49,45.5,82382.0,37.6751,37.7082,37.6337,37.642,82382.0
2015-06-16 12:10:00,45.5,45.52,45.47,45.49,41749.0,37.642,37.6585,37.6172,37.6337,41749.0
2015-06-16 12:15:00,45.49,45.51,45.47,45.48,58523.0,37.6337,37.6503,37.6172,37.6254,58523.0
2015-06-16 12:20:00,45.48,45.5,45.45,45.47,92132.0,37.6254,37.642,37.6006,37.6172,92132.0
2015-06-16 12:25:00,45.48,45.52,45.48,45.5,111217.0,37.6254,37.6585,37.6254,37.642,111217.0
2015-06-16 12:30:00,45.49,45.53,45.49,45.52,70428.0,37.6337,37.6668,37.6337,37.6585,70428.0
2015-06-16 12:35:00,45.51,45.53,45.5,45.52,41535.0,37.6503,37.6668,37.642,37.6585,41535.0
2015-06-16 12:40:00,45.52,45.53,45.5,45.51,64163.0,37.6585,37.6668,37.642,37.6503,64163.0
2015-06-16 12:45:00,45.51,45.54,45.49,45.52,74030.0,37.6503,37.6751,37.6337,37.6585,74030.0
2015-06-16 12:50:00,45.53,45.54,45.5,45.52,38127.0,37.6668,37.6751,37.642,37.6585,38127.0
2015-06-16 12:55:00,45.52,45.59,45.5,45.57,53816.0,37.6585,37.7164,37.642,37.6999,53816.0
2015-06-16 13:00:00,45.58,45.62,45.56,45.61,56795.0,37.7082,37.7413,37.6916,37.733,56795.0
2015-06-16 13:05:00,45.6,45.62,45.6,45.61,57639.0,37.7247,37.7413,37.7247,37.733,57639.0
2015-06-16 13:10:00,45.61,45.66,45.61,45.65,65632.0,37.733,37.7744,37.733,37.7661,65632.0
2015-06-16 13:15:00,45.65,45.65,45.62,45.62,52766.0,37.7661,37.7661,37.7413,37.7413,52766.0
2015-06-16 13:20:00,45.62,45.63,45.58,45.58,37259.0,37.7413,37.7495,37.7082,37.7082,37259.0
2015-06-16 13:25:00,45.58,45.6,45.52,45.52,61944.0,37.7082,37.7247,37.6585,37.6585,61944.0
2015-06-16 13:30:00,45.52,45.56,45.43,45.48,128317.0,37.6585,37.6916,37.5841,37.6254,128317.0
2015-06-16 13:35:00,45.48,45.5,45.43,45.45,40302.0,37.6254,37.642,37.5841,37.6006,40302.0
2015-06-16 13:40:00,45.45,45.47,45.39,45.41,76166.0,37.6006,37.6172,37.551,37.5675,76166.0
2015-06-16 13:45:00,45.41,45.45,45.4,45.43,44693.0,37.5675,37.6006,37.5593,37.5841,44693.0
2015-06-16 13:50:00,45.43,45.45,45.41,45.42,60390.0,37.5841,37.6006,37.5675,37.5758,60390.0
2015-06-16 13:55:00,45.43,45.49,45.42,45.49,52648.0,37.5841,37.6337,37.5758,37.6337,52648.0
2015-06-16 14:00:00,45.49,45.51,45.48,45.5,51203.0,37.6337,37.6503,37.6254,37.642,51203.0
2015-06-16 14:05:00,45.51,45.55,45.49,45.53,70022.0,37.6503,37.6834,37.6337,37.6668,70022.0
2015-06-16 14:10:00,45.54,45.55,45.49,45.5,55104.0,37.6751,37.6834,37.6337,37.642,55104.0
2015-06-16 14:15:00,45.5,45.52,45.49,45.52,33397.0,37.642,37.6585,37.6337,37.6585,33397.0
2015-06-16 14:20:00,45.51,45.54,45.5,45.52,30107.0,37.6503,37.6751,37.642,37.6585,30107.0
2015-06-16 14:25:00,45.52,45.54,45.51,45.54,27424.0,37.6585,37.6751,37.6503,37.6751,27424.0
2015-06-16 14:30:00,45.53,45.58,45.53,45.57,57507.0,37.6668,37.7082,37.6668,37.6999,57507.0
2015-06-16 14:35:00,45.57,45.58,45.54,45.56,47243.0,37.6999,37.7082,37.6751,37.6916,47243.0
2015-06-16 14:40:00,45.57,45.58,45.54,45.57,19974.0,37.6999,37.7082,37.6751,37.6999,19974.0
2015-06-16 14:45:00,45.57,45.59,45.53,45.54,58969.0,37.6999,37.7164,37.6668,37.6751,58969.0
2015-06-16 14:50:00,45.54,45.58,45.53,45.56,53549.0,37.6751,37.7082,37.6668,37.6916,53549.0
2015-06-16 14:55:00,45.56,45.57,45.54,45.57,21661.0,37.6916,37.6999,37.6751,37.6999,21661.0
2015-06-16 15:00:00,45.57,45.57,45.46,45.49,57221.0,37.6999,37.6999,37.6089,37.6337,57221.0
2015-06-16 15:05:00,45.48,45.49,45.45,45.48,29332.0,37.6254,37.6337,37.6006,37.6254,29332.0
2015-06-16 15:10:00,45.48,45.48,45.43,45.44,43634.0,37.6254,37.6254,37.5841,37.5924,43634.0
2015-06-16 15:15:00,45.44,45.48,45.44,45.45,26612.0,37.5924,37.6254,37.5924,37.6006,26612.0
2015-06-16 15:20:00,45.46,45.48,45.43,45.47,60984.0,37.6089,37.6254,37.5841,37.6172,60984.0
2015-06-16 15:25:00,45.46,45.49,45.4,45.4,102674.0,37.6089,37.6337,37.5593,37.5593,102674.0
2015-06-16 15:30:00,45.41,45.44,45.38,45.38,116856.0,37.5675,37.5924,37.5427,37.5427,116856.0
2015-06-16 15:35:00,45.39,45.4,45.35,45.35,68903.0,37.551,37.5593,37.5179,37.5179,68903.0
2015-06-16 15:40:00,45.35,45.36,45.31,45.32,115377.0,37.5179,37.5262,37.4848,37.4931,115377.0
2015-06-16 15:45:00,45.33,45.39,45.32,45.34,127121.0,37.5014,37.551,37.4931,37.5096,127121.0
2015-06-16 15:50:00,45.33,45.38,45.33,45.37,252050.0,37.5014,37.5427,37.5014,37.5344,252050.0
2015-06-16 15:55:00,45.37,45.44,45.36,45.42,367933.0,37.5344,37.5924,37.5262,37.5758,367933.0
2015-06-17 09:30:00,45.87,46.21,45.86,46.21,370588.0,37.9481,38.2294,37.9398,38.2294,370588.0
2015-06-17 09:35:00,46.2,46.38,46.17,46.24,293118.0,38.2211,38.37,38.1963,38.2542,293118.0
2015-06-17 09:40:00,46.25,46.33,46.04,46.17,315213.0,38.2625,38.3286,38.0887,38.1963,315213.0
2015-06-17 09:45:00,46.18,46.2,46.08,46.13,309955.0,38.2046,38.2211,38.1218,38.1632,309955.0
2015-06-17 09:50:00,46.13,46.16,46.05,46.08,130830.0,38.1632,38.188,38.097,38.1218,130830.0
2015-06-17 09:55:00,46.08,46.12,46.01,46.02,138398.0,38.1218,38.1549,38.0639,38.0722,138398.0
2015-06-17 10:00:00,46.03,46.12,45.95,46.0,322155.0,38.0805,38.1549,38.0143,38.0556,322155.0
2015-06-17 10:05:00,45.98,46.06,45.98,46.05,145154.0,38.0391,38.1053,38.0391,38.097,145154.0
2015-06-17 10:10:00,46.05,46.09,45.96,45.98,159747.0,38.097,38.1301,38.0225,38.0391,159747.0
2015-06-17 10:15:00,45.98,45.99,45.91,45.94,168912.0,38.0391,38.0474,37.9812,38.006,168912.0
2015-06-17 10:20:00,45.93,45.98,45.9,45.92,95222.0,37.9977,38.0391,37.9729,37.9895,95222.0
2015-06-17 10:25:00,45.91,45.97,45.88,45.89,97885.0,37.9812,38.0308,37.9564,37.9646,97885.0
2015-06-17 10:30:00,45.88,45.95,45.84,45.92,198666.0,37.9564,38.0143,37.9233,37.9895,198666.0
2015-06-17 10:35:00,45.92,45.95,45.75,45.76,126109.0,37.9895,38.0143,37.8488,37.8571,126109.0
2015-06-17 10:40:00,45.75,45.8,45.73,45.78,162994.0,37.8488,37.8902,37.8323,37.8736,162994.0
2015-06-17 10:45:00,45.77,45.78,45.72,45.76,99448.0,37.8654,37.8736,37.824,37.8571,99448.0
2015-06-17 10:50:00,45.75,45.76,45.68,45.69,167255.0,37.8488,37.8571,37.7909,37.7992,167255.0
2015-06-17 10:55:00,45.68,45.76,45.65,45.68,105276.0,37.7909,37.8571,37.7661,37.7909,105276.0
2015-06-17 11:00:00,45.7,45.76,45.64,45.76,88019.0,37.8074,37.8571,37.7578,37.8571,88019.0
2015-06-17 11:05:00,45.75,45.76,45.67,45.7,42999.0,37.8488,37.8571,37.7826,37.8074,42999.0
2015-06-17 11:10:00,45.7,45.74,45.67,45.73,54084.0,37.8074,37.8405,37.7826,37.8323,54084.0
2015-06-17 11:15:00,45.73,45.75,45.71,45.73,75652.0,37.8323,37.8488,37.8157,37.8323,75652.0
2015-06-17 11:20:00,45.73,45.75,45.69,45.71,83082.0,37.8323,37.8488,37.7992,37.8157,83082.0
2015-06-17 11:25:00,45.7,45.71,45.66,45.67,45113.0,37.8074,37.8157,37.7744,37.7826,45113.0
2015-06-17 11:30:00,45.67,45.67,45.56,45.59,106374.0,37.7826,37.7826,37.6916,37.7164,106374.0
2015-06-17 11:35:00,45.58,45.64,45.51,45.64,153291.0,37.7082,37.7578,37.6503,37.7578,153291.0
2015-06-17 11:40:00,45.65,45.65,45.53,45.56,69946.0,37.7661,37.7661,37.6668,37.6916,69946.0
2015-06-17 11:45:00,45.56,45.61,45.55,45.61,56827.0,37.6916,37.733,37.6834,37.733,56827.0
2015-06-17 11:50:00,45.62,45.64,45.56,45.64,59762.0,37.7413,37.7578,37.6916,37.7578,59762.0
2015-06-17 11:55:00,45.63,45.65,45.6,45.62,38923.0,37.7495,37.7661,37.7247,37.7413,38923.0
2015-06-17 12:00:00,45.62,45.65,45.51,45.52,124227.0,37.7413,37.7661,37.6503,37.6585,124227.0
2015-06-17 12:05:00,45.51,45.58,45.5,45.54,56416.0,37.6503,37.7082,37.642,37.6751,56416.0
2015-06-17 12:10:00,45.54,45.54,45.48,45.49,64352.0,37.6751,37.6751,37.6254,37.6337,64352.0
2015-06-17 12:15:00,45.49,45.52,45.45,45.49,50798.0,37.6337,37.6585,37.6006,37.6337,50798.0
2015-06-17 12:20:00,45.48,45.57,45.48,45.57,55159.0,37.6254,37.6999,37.6254,37.6999,55159.0
2015-06-17 12:25:00,45.57,45.59,45.51,45.58,57994.0,37.6999,37.7164,37.6503,37.7082,57994.0
2015-06-17 12:30:00,45.58,45.59,45.54,45.58,29932.0,37.7082,37.7164,37.6751,37.7082,29932.0
2015-06-17 12:35:00,45.57,45.57,45.51,45.52,27745.0,37.6999,37.6999,37.6503,37.6585,27745.0
2015-06-17 12:40:00,45.52,45.56,45.46,45.49,64593.0,37.6585,37.6916,37.6089,37.6337,64593.0
2015-06-17 12:45:00,45.48,45.5,45.46,45.5,24970.0,37.6254,37.642,37.6089,37.642,24970.0
2015-06-17 12:50:00,45.5,45.5,45.46,45.47,33570.0,37.642,37.642,37.6089,37.6172,33570.0
2015-06-17 12:55:00,45.46,45.48,45.42,45.47,55402.0,37.6089,37.6254,37.5758,37.6172,55402.0
2015-06-17 13:00:00,45.47,45.48,45.45,45.45,46331.0,37.6172,37.6254,37.6006,37.6006,46331.0
2015-06-17 13:05:00,45.45,45.47,45.43,45.46,49751.0,37.6006,37.6172,37.5841,37.6089,49751.0
2015-06-17 13:10:00,45.46,45.52,45.45,45.5,93328.0,37.6089,37.6585,37.6006,37.642,93328.0
2015-06-17 13:15:00,45.5,45.54,45.48,45.54,54587.0,37.642,37.6751,37.6254,37.6751,54587.0
2015-06-17 13:20:00,45.54,45.58,45.53,45.57,54246.0,37.6751,37.7082,37.6668,37.6999,54246.0
2015-06-17 13:25:00,45.57,45.62,45.56,45.6,59714.0,37.6999,37.7413,37.6916,37.7247,59714.0
2015-06-17 13:30:00,45.6,45.62,45.58,45.6,49976.0,37.7247,37.7413,37.7082,37.7247,49976.0
2015-06-17 13:35:00,45.61,45.64,45.6,45.61,48887.0,37.733,37.7578,37.7247,37.733,48887.0
2015-06-17 13:40:00,45.62,45.64,45.61,45.62,35527.0,37.7413,37.7578,37.733,37.7413,35527.0
2015-06-17 13:45:00,45.63,45.64,45.57,45.58,44110.0,37.7495,37.7578,37.6999,37.7082,44110.0
2015-06-17 13:50:00,45.59,45.65,45.58,45.64,59445.0,37.7164,37.7661,37.7082,37.7578,59445.0
2015-06-17 13:55:00,45.64,45.65,45.62,45.63,38596.0,37.7578,37.7661,37.7413,37.7495,38596.0
2015-06-17 14:00:00,45.62,45.88,45.5,45.82,244219.0,37.7413,37.9564,37.642,37.9067,244219.0
2015-06-17 14:05:00,45.81,45.87,45.75,45.85,79726.0,37.8985,37.9481,37.8488,37.9315,79726.0
2015-06-17 14:10:00,45.85,45.85,45.72,45.83,66837.0,37.9315,37.9315,37.824,37.915,66837.0
2015-06-17 14:15:00,45.83,45.87,45.7,45.71,97983.0,37.915,37.9481,37.8074,37.8157,97983.0
2015-06-17 14:20:00,45.72,45.74,45.62,45.68,73767.0,37.824,37.8405,37.7413,37.7909,73767.0
2015-06-17 14:25:00,45.68,45.77,45.67,45.74,50630.0,37.7909,37.8654,37.7826,37.8405,50630.0
2015-06-17 14:30:00,45.73,45.87,45.72,45.86,111845.0,37.8323,37.9481,37.824,37.9398,111845.0
2015-06-17 14:35:00,45.86,45.87,45.82,45.85,66249.0,37.9398,37.9481,37.9067,37.9315,66249.0
2015-06-17 14:40:00,45.85,45.94,45.84,45.9,94509.0,37.9315,38.006,37.9233,37.9729,94509.0
2015-06-17 14:45:00,45.89,45.96,45.89,45.92,94555.0,37.9646,38.0225,37.9646,37.9895,94555.0
2015-06-17 14:50:00,45.92,45.95,45.9,45.92,63187.0,37.9895,38.0143,37.9729,37.9895,63187.0
2015-06-17 14:55:00,45.93,45.93,45.88,45.9,40335.0,37.9977,37.9977,37.9564,37.9729,40335.0
2015-06-17 15:00:00,45.91,45.91,45.82,45.84,58528.0,37.9812,37.9812,37.9067,37.9233,58528.0
2015-06-17 15:05:00,45.84,45.86,45.79,45.8,56647.0,37.9233,37.9398,37.8819,37.8902,56647.0
2015-06-17 15:10:00,45.79,45.83,45.78,45.79,49922.0,37.8819,37.915,37.8736,37.8819,49922.0
2015-06-17 15:15:00,45.79,45.85,45.78,45.83,50974.0,37.8819,37.9315,37.8736,37.915,50974.0
2015-06-17 15:20:00,45.83,45.88,45.82,45.88,63755.0,37.915,37.9564,37.9067,37.9564,63755.0
2015-06-17 15:25:00,45.88,45.89,45.81,45.83,54069.0,37.9564,37.9646,37.8985,37.915,54069.0
2015-06-17 15:30:00,45.83,45.86,45.78,45.79,107740.0,37.915,37.9398,37.8736,37.8819,107740.0
2015-06-17 15:35:00,45.79,45.84,45.78,45.79,83537.0,37.8819,37.9233,37.8736,37.8819,83537.0
2015-06-17 15:40:00,45.79,45.79,45.74,45.76,107800.0,37.8819,37.8819,37.8405,37.8571,107800.0
2015-06-17 15:45:00,45.75,45.75,45.7,45.73,114535.0,37.8488,37.8488,37.8074,37.8323,114535.0
2015-06-17 15:50:00,45.73,45.77,45.73,45.75,162585.0,37.8323,37.8654,37.8323,37.8488,162585.0
2015-06-17 15:55:00,45.75,45.76,45.71,45.72,392148.0,37.8488,37.8571,37.8157,37.824,392148.0
2015-06-18 09:30:00,45.91,46.19,45.77,45.78,237779.0,37.9812,38.2128,37.8654,37.8736,237779.0
2015-06-18 09:35:00,45.79,45.81,45.61,45.64,156405.0,37.8819,37.8985,37.733,37.7578,156405.0
2015-06-18 09:40:00,45.63,45.64,45.46,45.49,235866.0,37.7495,37.7578,37.6089,37.6337,235866.0
2015-06-18 09:45:00,45.49,45.52,45.4,45.43,256764.0,37.6337,37.6585,37.5593,37.5841,256764.0
2015-06-18 09:50:00,45.44,45.46,45.41,45.44,231624.0,37.5924,37.6089,37.5675,37.5924,231624.0
2015-06-18 09:55:00,45.45,45.48,45.42,45.45,273592.0,37.6006,37.6254,37.5758,37.6006,273592.0
2015-06-18 10:00:00,45.47,45.6,45.45,45.54,245932.0,37.6172,37.7247,37.6006,37.6751,245932.0
2015-06-18 10:05:00,45.55,45.56,45.44,45.5,172165.0,37.6834,37.6916,37.5924,37.642,172165.0
2015-06-18 10:10:00,45.5,45.54,45.45,45.52,131182.0,37.642,37.6751,37.6006,37.6585,131182.0
2015-06-18 10:15:00,45.52,45.52,45.42,45.48,123043.0,37.6585,37.6585,37.5758,37.6254,123043.0
2015-06-18 10:20:00,45.47,45.53,45.44,45.49,140964.0,37.6172,37.6668,37.5924,37.6337,140964.0
2015-06-18 10:25:00,45.49,45.51,45.42,45.46,280332.0,37.6337,37.6503,37.5758,37.6089,280332.0
2015-06-18 10:30:00,45.46,45.48,45.35,45.4,267507.0,37.6089,37.6254,37.5179,37.5593,267507.0
2015-06-18 10:35:00,45.4,45.45,45.37,45.41,253620.0,37.5593,37.6006,37.5344,37.5675,253620.0
2015-06-18 10:40:00,45.41,45.44,45.33,45.33,148431.0,37.5675,37.5924,37.5014,37.5014,148431.0
2015-06-18 10:45:00,45.34,45.43,45.31,45.39,210384.0,37.5096,37.5841,37.4848,37.551,210384.0
2015-06-18 10:50:00,45.39,45.52,45.37,45.5,75933.0,37.551,37.6585,37.5344,37.642,75933.0
2015-06-18 10:55:00,45.51,45.51,45.41,45.43,161720.0,37.6503,37.6503,37.5675,37.5841,161720.0
2015-06-18 11:00:00,45.44,45.51,45.41,45.48,150221.0,37.5924,37.6503,37.5675,37.6254,150221.0
2015-06-18 11:05:00,45.49,45.54,45.47,45.53,103903.0,37.6337,37.6751,37.6172,37.6668,103903.0
2015-06-18 11:10:00,45.53,45.59,45.52,45.55,119766.0,37.6668,37.7164,37.6585,37.6834,119766.0
2015-06-18 11:15:00,45.55,45.58,45.5,45.57,91225.0,37.6834,37.7082,37.642,37.6999,91225.0
2015-06-18 11:20:00,45.57,45.58,45.55,45.55,70309.0,37.6999,37.7082,37.6834,37.6834,70309.0
2015-06-18 11:25:00,45.55,45.66,45.5,45.66,143032.0,37.6834,37.7744,37.642,37.7744,143032.0
2015-06-18 11:30:00,45.66,45.69,45.6,45.61,75045.0,37.7744,37.7992,37.7247,37.733,75045.0
2015-06-18 11:35:00,45.62,45.63,45.53,45.54,94263.0,37.7413,37.7495,37.6668,37.6751,94263.0
2015-06-18 11:40:00,45.54,45.57,45.5,45.56,86432.0,37.6751,37.6999,37.642,37.6916,86432.0
2015-06-18 11:45:00,45.57,45.59,45.45,45.45,111655.0,37.6999,37.7164,37.6006,37.6006,111655.0
2015-06-18 11:50:00,45.46,45.46,45.37,45.44,176300.0,37.6089,37.6089,37.5344,37.5924,176300.0
2015-06-18 11:55:00,45.44,45.44,45.35,45.36,193516.0,37.5924,37.5924,37.5179,37.5262,193516.0
2015-06-18 12:00:00,45.36,45.41,45.34,45.41,90745.0,37.5262,37.5675,37.5096,37.5675,90745.0
2015-06-18 12:05:00,45.4,45.41,45.36,45.37,77692.0,37.5593,37.5675,37.5262,37.5344,77692.0
2015-06-18 12:10:00,45.36,45.43,45.36,45.39,43723.0,37.5262,37.5841,37.5262,37.551,43723.0
2015-06-18 12:15:00,45.4,45.4,45.32,45.33,138158.0,37.5593,37.5593,37.4931,37.5014,138158.0
2015-06-18 12:20:00,45.33,45.46,45.32,45.46,209320.0,37.5014,37.6089,37.4931,37.6089,209320.0
2015-06-18 12:25:00,45.45,45.49,45.42,45.45,91022.0,37.6006,37.6337,37.5758,37.6006,91022.0
2015-06-18 12:30:00,45.45,45.57,45.44,45.55,81927.0,37.6006,37.6999,37.5924,37.6834,81927.0
2015-06-18 12:35:00,45.54,45.6,45.51,45.56,107050.0,37.6751,37.7247,37.6503,37.6916,107050.0
2015-06-18 12:40:00,45.56,45.57,45.49,45.51,116804.0,37.6916,37.6999,37.6337,37.6503,116804.0
2015-06-18 12:45:00,45.51,45.51,45.45,45.48,161386.0,37.6503,37.6503,37.6006,37.6254,161386.0
2015-06-18 12:50:00,45.47,45.53,45.47,45.51,55664.0,37.6172,37.6668,37.6172,37.6503,55664.0
2015-06-18 12:55:00,45.5,45.53,45.48,45.49,139561.0,37.642,37.6668,37.6254,37.6337,139561.0
2015-06-18 13:00:00,45.49,45.53,45.49,45.5,140449.0,37.6337,37.6668,37.6337,37.642,140449.0
2015-06-18 13:05:00,45.5,45.52,45.45,45.45,82368.0,37.642,37.6585,37.6006,37.6006,82368.0
2015-06-18 13:10:00,45.45,45.47,45.36,45.36,132108.0,37.6006,37.6172,37.5262,37.5262,132108.0
2015-06-18 13:15:00,45.36,45.37,45.21,45.23,350263.0,37.5262,37.5344,37.4021,37.4186,350263.0
2015-06-18 13:20:00,45.22,45.31,45.21,45.3,184829.0,37.4103,37.4848,37.4021,37.4765,184829.0
2015-06-18 13:25:00,45.31,45.31,45.2,45.22,110749.0,37.4848,37.4848,37.3938,37.4103,110749.0
2015-06-18 13:30:00,45.22,45.23,45.11,45.12,184221.0,37.4103,37.4186,37.3193,37.3276,184221.0
2015-06-18 13:35:00,45.12,45.14,45.09,45.13,130666.0,37.3276,37.3442,37.3028,37.3359,130666.0
2015-06-18 13:40:00,45.13,45.16,45.1,45.11,153931.0,37.3359,37.3607,37.3111,37.3193,153931.0
2015-06-18 13:45:00,45.11,45.14,45.05,45.05,155526.0,37.3193,37.3442,37.2697,37.2697,155526.0
2015-06-18 13:50:00,45.05,45.06,45.0,45.01,336943.0,37.2697,37.278,37.2283,37.2366,336943.0
2015-06-18 13:55:00,45.01,45.03,44.96,44.97,283296.0,37.2366,37.2532,37.1953,37.2035,283296.0
2015-06-18 14:00:00,44.97,44.97,44.82,44.88,436307.0,37.2035,37.2035,37.0794,37.1291,436307.0
2015-06-18 14:05:00,44.88,44.93,44.85,44.86,165490.0,37.1291,37.1704,37.1042,37.1125,165490.0
2015-06-18 14:10:00,44.86,44.94,44.84,44.88,227547.0,37.1125,37.1787,37.096,37.1291,227547.0
2015-06-18 14:15:00,44.88,44.88,44.68,44.76,486377.0,37.1291,37.1291,36.9636,37.0298,486377.0
2015-06-18 14:20:00,44.77,44.94,44.76,44.92,208963.0,37.0381,37.1787,37.0298,37.1622,208963.0
2015-06-18 14:25:00,44.92,45.01,44.84,44.95,402681.0,37.1622,37.2366,37.096,37.187,402681.0
2015-06-18 14:30:00,44.94,44.95,44.87,44.89,151917.0,37.1787,37.187,37.1208,37.1373,151917.0
2015-06-18 14:35:00,44.89,44.9,44.78,44.8,177400.0,37.1373,37.1456,37.0463,37.0629,177400.0
2015-06-18 14:40:00,44.8,44.84,44.79,44.81,156167.0,37.0629,37.096,37.0546,37.0712,156167.0
2015-06-18 14:45:00,44.8,44.85,44.79,44.84,111562.0,37.0629,37.1042,37.0546,37.096,111562.0
2015-06-18 14:50:00,44.84,44.9,44.81,44.89,99410.0,37.096,37.1456,37.0712,37.1373,99410.0
2015-06-18 14:55:00,44.88,44.92,44.85,44.89,215089.0,37.1291,37.1622,37.1042,37.1373,215089.0
2015-06-18 15:00:00,44.88,44.93,44.78,44.82,330787.0,37.1291,37.1704,37.0463,37.0794,330787.0
2015-06-18 15:05:00,44.83,44.84,44.69,44.71,223376.0,37.0877,37.096,36.9719,36.9884,223376.0
2015-06-18 15:10:00,44.71,44.72,44.56,44.57,319357.0,36.9884,36.9967,36.8643,36.8726,319357.0
2015-06-18 15:15:00,44.56,44.58,44.44,44.45,503356.0,36.8643,36.8809,36.7651,36.7733,503356.0
2015-06-18 15:20:00,44.45,44.48,44.34,44.39,273606.0,36.7733,36.7981,36.6823,36.7237,273606.0
2015-06-18 15:25:00,44.4,44.54,44.39,44.54,243406.0,36.732,36.8478,36.7237,36.8478,243406.0
2015-06-18 15:30:00,44.54,44.62,44.54,44.56,217949.0,36.8478,36.914,36.8478,36.8643,217949.0
2015-06-18 15:35:00,44.56,44.58,44.49,44.51,270601.0,36.8643,36.8809,36.8064,36.823,270601.0
2015-06-18 15:40:00,44.52,44.64,44.5,44.64,385587.0,36.8312,36.9305,36.8147,36.9305,385587.0
2015-06-18 15:45:00,44.63,44.66,44.55,44.55,282139.0,36.9222,36.9471,36.8561,36.8561,282139.0
2015-06-18 15:50:00,44.55,44.59,44.55,44.56,326707.0,36.8561,36.8892,36.8561,36.8643,326707.0
2015-06-18 15:55:00,44.57,44.59,44.54,44.55,737911.0,36.8726,36.8892,36.8478,36.8561,737911.0
2015-06-19 09:30:00,44.28,44.36,44.1,44.2,1171283.0,36.6327,36.6989,36.4838,36.5665,1171283.0
2015-06-19 09:35:00,44.2,44.49,44.19,44.25,382988.0,36.5665,36.8064,36.5582,36.6079,382988.0
2015-06-19 09:40:00,44.25,44.34,44.19,44.34,217125.0,36.6079,36.6823,36.5582,36.6823,217125.0
2015-06-19 09:45:00,44.34,44.36,44.21,44.29,270702.0,36.6823,36.6989,36.5748,36.641,270702.0
2015-06-19 09:50:00,44.28,44.65,44.28,44.64,250818.0,36.6327,36.9388,36.6327,36.9305,250818.0
2015-06-19 09:55:00,44.64,44.65,44.32,44.32,179347.0,36.9305,36.9388,36.6658,36.6658,179347.0
2015-06-19 10:00:00,44.33,44.47,44.31,44.32,265750.0,36.6741,36.7899,36.6575,36.6658,265750.0
2015-06-19 10:05:00,44.33,44.34,44.22,44.24,194335.0,36.6741,36.6823,36.5831,36.5996,194335.0
2015-06-19 10:10:00,44.25,44.29,44.21,44.25,146661.0,36.6079,36.641,36.5748,36.6079,146661.0
2015-06-19 10:15:00,44.25,44.26,44.2,44.26,125327.0,36.6079,36.6161,36.5665,36.6161,125327.0
2015-06-19 10:20:00,44.25,44.34,44.24,44.3,153441.0,36.6079,36.6823,36.5996,36.6492,153441.0
2015-06-19 10:25:00,44.3,44.34,44.28,44.34,125838.0,36.6492,36.6823,36.6327,36.6823,125838.0
2015-06-19 10:30:00,44.33,44.4,44.27,44.27,143172.0,36.6741,36.732,36.6244,36.6244,143172.0
2015-06-19 10:35:00,44.27,44.31,44.24,44.24,154655.0,36.6244,36.6575,36.5996,36.5996,154655.0
2015-06-19 10:40:00,44.25,44.25,44.15,44.16,159163.0,36.6079,36.6079,36.5251,36.5334,159163.0
2015-06-19 10:45:00,44.16,44.16,44.02,44.04,162749.0,36.5334,36.5334,36.4176,36.4341,162749.0
2015-06-19 10:50:00,44.04,44.1,44.01,44.09,202021.0,36.4341,36.4838,36.4093,36.4755,202021.0
2015-06-19 10:55:00,44.09,44.14,44.06,44.13,181849.0,36.4755,36.5169,36.4507,36.5086,181849.0
2015-06-19 11:00:00,44.12,44.21,44.09,44.21,175821.0,36.5003,36.5748,36.4755,36.5748,175821.0
2015-06-19 11:05:00,44.2,44.21,44.1,44.17,114116.0,36.5665,36.5748,36.4838,36.5417,114116.0
2015-06-19 11:10:00,44.17,44.19,44.12,44.12,93007.0,36.5417,36.5582,36.5003,36.5003,93007.0
2015-06-19 11:15:00,44.12,44.14,44.09,44.09,118281.0,36.5003,36.5169,36.4755,36.4755,118281.0
2015-06-19 11:20:00,44.1,44.17,44.07,44.17,104086.0,36.4838,36.5417,36.459,36.5417,104086.0
2015-06-19 11:25:00,44.17,44.2,44.11,44.14,115560.0,36.5417,36.5665,36.492,36.5169,115560.0
2015-06-19 11:30:00,44.13,44.14,44.07,44.08,139944.0,36.5086,36.5169,36.459,36.4672,139944.0
2015-06-19 11:35:00,44.08,44.12,44.04,44.05,115774.0,36.4672,36.5003,36.4341,36.4424,115774.0
2015-06-19 11:40:00,44.05,44.06,44.01,44.03,153384.0,36.4424,36.4507,36.4093,36.4259,153384.0
2015-06-19 11:45:00,44.04,44.08,43.98,44.07,208418.0,36.4341,36.4672,36.3845,36.459,208418.0
2015-06-19 11:50:00,44.08,44.11,44.05,44.08,150082.0,36.4672,36.492,36.4424,36.4672,150082.0
2015-06-19 11:55:00,44.09,44.09,43.94,43.94,100854.0,36.4755,36.4755,36.3514,36.3514,100854.0
2015-06-19 12:00:00,43.94,43.97,43.9,43.9,168132.0,36.3514,36.3762,36.3183,36.3183,168132.0
2015-06-19 12:05:00,43.9,43.91,43.77,43.82,281307.0,36.3183,36.3266,36.2108,36.2521,281307.0
2015-06-19 12:10:00,43.82,43.83,43.75,43.76,90323.0,36.2521,36.2604,36.1942,36.2025,90323.0
2015-06-19 12:15:00,43.75,43.77,43.7,43.74,158255.0,36.1942,36.2108,36.1529,36.1859,158255.0
2015-06-19 12:20:00,43.75,43.8,43.7,43.7,89607.0,36.1942,36.2356,36.1529,36.1529,89607.0
2015-06-19 12:25:00,43.7,43.82,43.7,43.76,167249.0,36.1529,36.2521,36.1529,36.2025,167249.0
2015-06-19 12:30:00,43.76,43.8,43.73,43.79,121292.0,36.2025,36.2356,36.1777,36.2273,121292.0
2015-06-19 12:35:00,43.79,43.8,43.76,43.77,74883.0,36.2273,36.2356,36.2025,36.2108,74883.0
2015-06-19 12:40:00,43.78,43.8,43.73,43.74,101567.0,36.219,36.2356,36.1777,36.1859,101567.0
2015-06-19 12:45:00,43.73,43.76,43.66,43.67,109174.0,36.1777,36.2025,36.1198,36.128,109174.0
2015-06-19 12:50:00,43.67,43.68,43.6,43.62,89387.0,36.128,36.1363,36.0701,36.0867,89387.0
2015-06-19 12:55:00,43.61,43.61,43.56,43.59,107526.0,36.0784,36.0784,36.037,36.0619,107526.0
2015-06-19 13:00:00,43.59,43.77,43.58,43.71,150714.0,36.0619,36.2108,36.0536,36.1611,150714.0
2015-06-19 13:05:00,43.7,43.73,43.65,43.7,110633.0,36.1529,36.1777,36.1115,36.1529,110633.0
2015-06-19 13:10:00,43.7,43.73,43.64,43.65,101756.0,36.1529,36.1777,36.1032,36.1115,101756.0
2015-06-19 13:15:00,43.66,43.67,43.62,43.64,104563.0,36.1198,36.128,36.0867,36.1032,104563.0
2015-06-19 13:20:00,43.64,43.65,43.59,43.61,51536.0,36.1032,36.1115,36.0619,36.0784,51536.0
2015-06-19 13:25:00,43.61,43.64,43.6,43.63,68626.0,36.0784,36.1032,36.0701,36.0949,68626.0
2015-06-19 13:30:00,43.63,43.69,43.62,43.66,81928.0,36.0949,36.1446,36.0867,36.1198,81928.0
2015-06-19 13:35:00,43.66,43.73,43.66,43.72,77803.0,36.1198,36.1777,36.1198,36.1694,77803.0
2015-06-19 13:40:00,43.72,43.81,43.7,43.8,130041.0,36.1694,36.2439,36.1529,36.2356,130041.0
2015-06-19 13:45:00,43.8,43.85,43.78,43.84,93202.0,36.2356,36.277,36.219,36.2687,93202.0
2015-06-19 13:50:00,43.84,43.86,43.8,43.86,68503.0,36.2687,36.2852,36.2356,36.2852,68503.0
2015-06-19 13:55:00,43.86,43.9,43.84,43.85,89513.0,36.2852,36.3183,36.2687,36.277,89513.0
2015-06-19 14:00:00,43.85,43.86,43.81,43.83,56778.0,36.277,36.2852,36.2439,36.2604,56778.0
2015-06-19 14:05:00,43.82,43.85,43.8,43.85,92703.0,36.2521,36.277,36.2356,36.277,92703.0
2015-06-19 14:10:00,43.85,43.87,43.82,43.82,56262.0,36.277,36.2935,36.2521,36.2521,56262.0
2015-06-19 14:15:00,43.82,43.89,43.82,43.89,78118.0,36.2521,36.31,36.2521,36.31,78118.0
2015-06-19 14:20:00,43.89,43.9,43.85,43.87,124630.0,36.31,36.3183,36.277,36.2935,124630.0
2015-06-19 14:25:00,43.87,43.92,43.85,43.89,88138.0,36.2935,36.3349,36.277,36.31,88138.0
2015-06-19 14:30:00,43.9,43.91,43.88,43.91,87220.0,36.3183,36.3266,36.3018,36.3266,87220.0
2015-06-19 14:35:00,43.91,43.93,43.9,43.91,46576.0,36.3266,36.3431,36.3183,36.3266,46576.0
2015-06-19 14:40:00,43.91,43.91,43.88,43.89,79829.0,36.3266,36.3266,36.3018,36.31,79829.0
2015-06-19 14:45:00,43.89,43.89,43.8,43.82,97954.0,36.31,36.31,36.2356,36.2521,97954.0
2015-06-19 14:50:00,43.82,43.84,43.8,43.82,73163.0,36.2521,36.2687,36.2356,36.2521,73163.0
2015-06-19 14:55:00,43.82,43.83,43.78,43.78,73368.0,36.2521,36.2604,36.219,36.219,73368.0
2015-06-19 15:00:00,43.78,43.84,43.77,43.81,157964.0,36.219,36.2687,36.2108,36.2439,157964.0
2015-06-19 15:05:00,43.81,43.87,43.8,43.87,120038.0,36.2439,36.2935,36.2356,36.2935,120038.0
2015-06-19 15:10:00,43.87,43.89,43.86,43.88,101009.0,36.2935,36.31,36.2852,36.3018,101009.0
2015-06-19 15:15:00,43.89,43.9,43.86,43.9,130208.0,36.31,36.3183,36.2852,36.3183,130208.0
2015-06-19 15:20:00,43.9,43.91,43.88,43.89,146602.0,36.3183,36.3266,36.3018,36.31,146602.0
2015-06-19 15:25:00,43.89,43.91,43.82,43.82,297475.0,36.31,36.3266,36.2521,36.2521,297475.0
2015-06-19 15:30:00,43.82,43.91,43.82,43.89,221432.0,36.2521,36.3266,36.2521,36.31,221432.0
2015-06-19 15:35:00,43.89,43.9,43.87,43.89,168112.0,36.31,36.3183,36.2935,36.31,168112.0
2015-06-19 15:40:00,43.9,43.95,43.87,43.95,250467.0,36.3183,36.3597,36.2935,36.3597,250467.0
2015-06-19 15:45:00,43.95,44.05,43.94,44.02,502103.0,36.3597,36.4424,36.3514,36.4176,502103.0
2015-06-19 15:50:00,44.02,44.04,43.98,44.0,441406.0,36.4176,36.4341,36.3845,36.401,441406.0
2015-06-19 15:55:00,43.99,44.06,43.85,43.87,1451596.0,36.3928,36.4507,36.277,36.2935,1451596.0
2015-06-22 09:30:00,43.92,44.09,43.69,43.75,314314.0,36.3349,36.4755,36.1446,36.1942,314314.0
2015-06-22 09:35:00,43.77,43.77,43.56,43.65,218000.0,36.2108,36.2108,36.037,36.1115,218000.0
2015-06-22 09:40:00,43.65,43.67,43.45,43.52,219860.0,36.1115,36.128,35.946,36.0039,219860.0
2015-06-22 09:45:00,43.54,43.72,43.5,43.71,136147.0,36.0205,36.1694,35.9874,36.1611,136147.0
2015-06-22 09:50:00,43.72,43.89,43.68,43.87,181645.0,36.1694,36.31,36.1363,36.2935,181645.0
2015-06-22 09:55:00,43.87,43.93,43.85,43.87,77504.0,36.2935,36.3431,36.277,36.2935,77504.0
2015-06-22 10:00:00,43.88,43.93,43.76,43.83,172595.0,36.3018,36.3431,36.2025,36.2604,172595.0
2015-06-22 10:05:00,43.82,43.93,43.82,43.91,137281.0,36.2521,36.3431,36.2521,36.3266,137281.0
2015-06-22 10:10:00,43.9,43.93,43.84,43.89,141831.0,36.3183,36.3431,36.2687,36.31,141831.0
2015-06-22 10:15:00,43.89,43.91,43.72,43.74,187511.0,36.31,36.3266,36.1694,36.1859,187511.0
2015-06-22 10:20:00,43.74,43.78,43.68,43.69,167302.0,36.1859,36.219,36.1363,36.1446,167302.0
2015-06-22 10:25:00,43.69,43.72,43.69,43.69,41286.0,36.1446,36.1694,36.1446,36.1446,41286.0
2015-06-22 10:30:00,43.69,43.73,43.68,43.73,80332.0,36.1446,36.1777,36.1363,36.1777,80332.0
2015-06-22 10:35:00,43.73,43.82,43.72,43.82,82721.0,36.1777,36.2521,36.1694,36.2521,82721.0
2015-06-22 10:40:00,43.82,43.84,43.79,43.83,91885.0,36.2521,36.2687,36.2273,36.2604,91885.0
2015-06-22 10:45:00,43.83,43.94,43.82,43.91,93623.0,36.2604,36.3514,36.2521,36.3266,93623.0
2015-06-22 10:50:00,43.91,43.92,43.81,43.83,88262.0,36.3266,36.3349,36.2439,36.2604,88262.0
2015-06-22 10:55:00,43.82,43.89,43.81,43.89,42997.0,36.2521,36.31,36.2439,36.31,42997.0
2015-06-22 11:00:00,43.89,43.89,43.8,43.84,63411.0,36.31,36.31,36.2356,36.2687,63411.0
2015-06-22 11:05:00,43.84,43.89,43.82,43.86,94415.0,36.2687,36.31,36.2521,36.2852,94415.0
2015-06-22 11:10:00,43.86,43.87,43.8,43.81,48148.0,36.2852,36.2935,36.2356,36.2439,48148.0
2015-06-22 11:15:00,43.81,43.88,43.78,43.87,91523.0,36.2439,36.3018,36.219,36.2935,91523.0
2015-06-22 11:20:00,43.87,43.89,43.83,43.86,42998.0,36.2935,36.31,36.2604,36.2852,42998.0
2015-06-22 11:25:00,43.85,43.9,43.84,43.88,87082.0,36.277,36.3183,36.2687,36.3018,87082.0
2015-06-22 11:30:00,43.87,43.88,43.81,43.81,45400.0,36.2935,36.3018,36.2439,36.2439,45400.0
2015-06-22 11:35:00,43.81,43.84,43.78,43.8,59368.0,36.2439,36.2687,36.219,36.2356,59368.0
2015-06-22 11:40:00,43.79,43.79,43.74,43.77,58546.0,36.2273,36.2273,36.1859,36.2108,58546.0
2015-06-22 11:45:00,43.77,43.84,43.75,43.83,68774.0,36.2108,36.2687,36.1942,36.2604,68774.0
2015-06-22 11:50:00,43.83,43.91,43.82,43.89,59651.0,36.2604,36.3266,36.2521,36.31,59651.0
2015-06-22 11:55:00,43.88,43.95,43.87,43.92,104479.0,36.3018,36.3597,36.2935,36.3349,104479.0
2015-06-22 12:00:00,43.91,43.95,43.89,43.9,98693.0,36.3266,36.3597,36.31,36.3183,98693.0
2015-06-22 12:05:00,43.9,43.91,43.86,43.87,53186.0,36.3183,36.3266,36.2852,36.2935,53186.0
2015-06-22 12:10:00,43.86,43.97,43.84,43.91,94627.0,36.2852,36.3762,36.2687,36.3266,94627.0
2015-06-22 12:15:00,43.92,43.99,43.9,43.96,104319.0,36.3349,36.3928,36.3183,36.368,104319.0
2015-06-22 12:20:00,43.95,43.97,43.89,43.9,65875.0,36.3597,36.3762,36.31,36.3183,65875.0
2015-06-22 12:25:00,43.9,43.96,43.87,43.91,71591.0,36.3183,36.368,36.2935,36.3266,71591.0
2015-06-22 12:30:00,43.91,43.93,43.9,43.92,78641.0,36.3266,36.3431,36.3183,36.3349,78641.0
2015-06-22 12:35:00,43.92,43.96,43.91,43.94,76254.0,36.3349,36.368,36.3266,36.3514,76254.0
2015-06-22 12:40:00,43.94,43.98,43.93,43.98,41093.0,36.3514,36.3845,36.3431,36.3845,41093.0
2015-06-22 12:45:00,43.98,44.05,43.93,44.04,82988.0,36.3845,36.4424,36.3431,36.4341,82988.0
2015-06-22 12:50:00,44.04,44.15,44.04,44.13,90181.0,36.4341,36.5251,36.4341,36.5086,90181.0
2015-06-22 12:55:00,44.14,44.21,44.13,44.17,114793.0,36.5169,36.5748,36.5086,36.5417,114793.0
2015-06-22 13:00:00,44.15,44.17,44.06,44.09,73385.0,36.5251,36.5417,36.4507,36.4755,73385.0
2015-06-22 13:05:00,44.08,44.19,44.08,44.17,58534.0,36.4672,36.5582,36.4672,36.5417,58534.0
2015-06-22 13:10:00,44.17,44.18,44.11,44.11,52889.0,36.5417,36.55,36.492,36.492,52889.0
2015-06-22 13:15:00,44.1,44.11,44.01,44.01,70732.0,36.4838,36.492,36.4093,36.4093,70732.0
2015-06-22 13:20:00,44.02,44.02,43.96,43.97,136390.0,36.4176,36.4176,36.368,36.3762,136390.0
2015-06-22 13:25:00,43.96,43.99,43.93,43.98,117157.0,36.368,36.3928,36.3431,36.3845,117157.0
2015-06-22 13:30:00,43.99,44.04,43.95,44.03,81220.0,36.3928,36.4341,36.3597,36.4259,81220.0
2015-06-22 13:35:00,44.02,44.04,43.99,43.99,80469.0,36.4176,36.4341,36.3928,36.3928,80469.0
2015-06-22 13:40:00,43.98,44.01,43.91,43.92,69853.0,36.3845,36.4093,36.3266,36.3349,69853.0
2015-06-22 13:45:00,43.93,44.01,43.91,44.0,100350.0,36.3431,36.4093,36.3266,36.401,100350.0
2015-06-22 13:50:00,44.0,44.0,43.96,43.99,38090.0,36.401,36.401,36.368,36.3928,38090.0
2015-06-22 13:55:00,43.99,44.01,43.94,43.99,52179.0,36.3928,36.4093,36.3514,36.3928,52179.0
2015-06-22 14:00:00,43.99,44.03,43.97,44.02,65226.0,36.3928,36.4259,36.3762,36.4176,65226.0
2015-06-22 14:05:00,44.01,44.04,44.0,44.02,43176.0,36.4093,36.4341,36.401,36.4176,43176.0
2015-06-22 14:10:00,44.02,44.03,43.96,43.97,45049.0,36.4176,36.4259,36.368,36.3762,45049.0
2015-06-22 14:15:00,43.97,44.07,43.97,44.03,74919.0,36.3762,36.459,36.3762,36.4259,74919.0
2015-06-22 14:20:00,44.04,44.07,44.01,44.02,50540.0,36.4341,36.459,36.4093,36.4176,50540.0
2015-06-22 14:25:00,44.03,44.03,43.97,43.98,53042.0,36.4259,36.4259,36.3762,36.3845,53042.0
2015-06-22 14:30:00,43.98,44.03,43.96,44.03,177865.0,36.3845,36.4259,36.368,36.4259,177865.0
2015-06-22 14:35:00,44.02,44.08,44.0,44.04,126516.0,36.4176,36.4672,36.401,36.4341,126516.0
2015-06-22 14:40:00,44.04,44.05,43.98,43.98,45154.0,36.4341,36.4424,36.3845,36.3845,45154.0
2015-06-22 14:45:00,43.98,44.05,43.98,44.02,53619.0,36.3845,36.4424,36.3845,36.4176,53619.0
2015-06-22 14:50:00,44.02,44.1,44.01,44.07,58149.0,36.4176,36.4838,36.4093,36.459,58149.0
2015-06-22 14:55:00,44.07,44.09,44.04,44.04,42079.0,36.459,36.4755,36.4341,36.4341,42079.0
2015-06-22 15:00:00,44.04,44.06,44.01,44.04,56929.0,36.4341,36.4507,36.4093,36.4341,56929.0
2015-06-22 15:05:00,44.03,44.09,44.02,44.09,63066.0,36.4259,36.4755,36.4176,36.4755,63066.0
2015-06-22 15:10:00,44.09,44.09,44.04,44.06,66901.0,36.4755,36.4755,36.4341,36.4507,66901.0
2015-06-22 15:15:00,44.05,44.08,44.03,44.05,108066.0,36.4424,36.4672,36.4259,36.4424,108066.0
2015-06-22 15:20:00,44.05,44.08,44.04,44.07,72961.0,36.4424,36.4672,36.4341,36.459,72961.0
2015-06-22 15:25:00,44.08,44.09,44.0,44.0,78827.0,36.4672,36.4755,36.401,36.401,78827.0
2015-06-22 15:30:00,44.01,44.07,44.0,44.04,93246.0,36.4093,36.459,36.401,36.4341,93246.0
2015-06-22 15:35:00,44.04,44.05,44.01,44.05,81157.0,36.4341,36.4424,36.4093,36.4424,81157.0
2015-06-22 15:40:00,44.05,44.13,44.04,44.11,184152.0,36.4424,36.5086,36.4341,36.492,184152.0
2015-06-22 15:45:00,44.11,44.12,44.08,44.11,152184.0,36.492,36.5003,36.4672,36.492,152184.0
2015-06-22 15:50:00,44.11,44.11,44.08,44.09,178077.0,36.492,36.492,36.4672,36.4755,178077.0
2015-06-22 15:55:00,44.09,44.11,44.04,44.11,404626.0,36.4755,36.492,36.4341,36.492,404626.0
2015-06-23 09:30:00,43.85,44.07,43.83,43.96,217903.0,36.277,36.459,36.2604,36.368,217903.0
2015-06-23 09:35:00,43.94,44.08,43.9,43.9,118376.0,36.3514,36.4672,36.3183,36.3183,118376.0
2015-06-23 09:40:00,43.9,44.17,43.84,44.13,165960.0,36.3183,36.5417,36.2687,36.5086,165960.0
2015-06-23 09:45:00,44.14,44.15,43.99,44.01,112530.0,36.5169,36.5251,36.3928,36.4093,112530.0
2015-06-23 09:50:00,44.02,44.15,43.98,44.12,113696.0,36.4176,36.5251,36.3845,36.5003,113696.0
2015-06-23 09:55:00,44.11,44.19,44.11,44.18,203440.0,36.492,36.5582,36.492,36.55,203440.0
2015-06-23 10:00:00,44.19,44.25,44.14,44.24,106445.0,36.5582,36.6079,36.5169,36.5996,106445.0
2015-06-23 10:05:00,44.24,44.25,44.13,44.18,84759.0,36.5996,36.6079,36.5086,36.55,84759.0
2015-06-23 10:10:00,44.18,44.31,44.18,44.3,210729.0,36.55,36.6575,36.55,36.6492,210729.0
2015-06-23 10:15:00,44.3,44.35,44.24,44.3,172443.0,36.6492,36.6906,36.5996,36.6492,172443.0
2015-06-23 10:20:00,44.3,44.37,44.29,44.33,88917.0,36.6492,36.7071,36.641,36.6741,88917.0
2015-06-23 10:25:00,44.33,44.38,44.3,44.36,125294.0,36.6741,36.7154,36.6492,36.6989,125294.0
2015-06-23 10:30:00,44.37,44.4,44.3,44.3,99698.0,36.7071,36.732,36.6492,36.6492,99698.0
2015-06-23 10:35:00,44.3,44.34,44.22,44.23,96447.0,36.6492,36.6823,36.5831,36.5913,96447.0
2015-06-23 10:40:00,44.23,44.24,44.13,44.13,106792.0,36.5913,36.5996,36.5086,36.5086,106792.0
2015-06-23 10:45:00,44.14,44.25,44.13,44.22,132750.0,36.5169,36.6079,36.5086,36.5831,132750.0
2015-06-23 10:50:00,44.22,44.23,44.09,44.09,76477.0,36.5831,36.5913,36.4755,36.4755,76477.0
2015-06-23 10:55:00,44.09,44.11,44.01,44.03,85701.0,36.4755,36.492,36.4093,36.4259,85701.0
2015-06-23 11:00:00,44.03,44.07,44.0,44.02,104228.0,36.4259,36.459,36.401,36.4176,104228.0
2015-06-23 11:05:00,44.03,44.13,43.99,44.1,157779.0,36.4259,36.5086,36.3928,36.4838,157779.0
2015-06-23 11:10:00,44.1,44.12,44.06,44.1,114607.0,36.4838,36.5003,36.4507,36.4838,114607.0
2015-06-23 11:15:00,44.08,44.13,44.06,44.12,51105.0,36.4672,36.5086,36.4507,36.5003,51105.0
2015-06-23 11:20:00,44.12,44.12,44.05,44.05,67264.0,36.5003,36.5003,36.4424,36.4424,67264.0
2015-06-23 11:25:00,44.05,44.06,44.02,44.04,71381.0,36.4424,36.4507,36.4176,36.4341,71381.0
2015-06-23 11:30:00,44.05,44.07,44.03,44.07,193600.0,36.4424,36.459,36.4259,36.459,193600.0
2015-06-23 11:35:00,44.07,44.11,44.05,44.07,62757.0,36.459,36.492,36.4424,36.459,62757.0
2015-06-23 11:40:00,44.07,44.11,44.06,44.09,35435.0,36.459,36.492,36.4507,36.4755,35435.0
2015-06-23 11:45:00,44.09,44.19,44.09,44.18,69463.0,36.4755,36.5582,36.4755,36.55,69463.0
2015-06-23 11:50:00,44.18,44.25,44.17,44.22,146451.0,36.55,36.6079,36.5417,36.5831,146451.0
2015-06-23 11:55:00,44.22,44.24,44.2,44.22,48519.0,36.5831,36.5996,36.5665,36.5831,48519.0
2015-06-23 12:00:00,44.23,44.26,44.19,44.25,85569.0,36.5913,36.6161,36.5582,36.6079,85569.0
2015-06-23 12:05:00,44.25,44.25,44.18,44.21,63983.0,36.6079,36.6079,36.55,36.5748,63983.0
2015-06-23 12:10:00,44.21,44.28,44.18,44.27,112588.0,36.5748,36.6327,36.55,36.6244,112588.0
2015-06-23 12:15:00,44.27,44.35,44.26,44.3,58697.0,36.6244,36.6906,36.6161,36.6492,58697.0
2015-06-23 12:20:00,44.3,44.35,44.29,44.35,49471.0,36.6492,36.6906,36.641,36.6906,49471.0
2015-06-23 12:25:00,44.35,44.41,44.35,44.37,65213.0,36.6906,36.7402,36.6906,36.7071,65213.0
2015-06-23 12:30:00,44.38,44.38,44.34,44.35,30124.0,36.7154,36.7154,36.6823,36.6906,30124.0
2015-06-23 12:35:00,44.35,44.35,44.31,44.32,62340.0,36.6906,36.6906,36.6575,36.6658,62340.0
2015-06-23 12:40:00,44.32,44.35,44.28,44.35,56376.0,36.6658,36.6906,36.6327,36.6906,56376.0
2015-06-23 12:45:00,44.33,44.43,44.33,44.42,110744.0,36.6741,36.7568,36.6741,36.7485,110744.0
2015-06-23 12:50:00,44.42,44.42,44.33,44.34,60452.0,36.7485,36.7485,36.6741,36.6823,60452.0
2015-06-23 12:55:00,44.34,44.36,44.28,44.29,73152.0,36.6823,36.6989,36.6327,36.641,73152.0
2015-06-23 13:00:00,44.28,44.35,44.26,44.34,73767.0,36.6327,36.6906,36.6161,36.6823,73767.0
2015-06-23 13:05:00,44.34,44.36,44.31,44.34,76598.0,36.6823,36.6989,36.6575,36.6823,76598.0
2015-06-23 13:10:00,44.34,44.38,44.33,44.37,41669.0,36.6823,36.7154,36.6741,36.7071,41669.0
2015-06-23 13:15:00,44.37,44.4,44.35,44.37,76161.0,36.7071,36.732,36.6906,36.7071,76161.0
2015-06-23 13:20:00,44.37,44.42,44.37,44.38,77562.0,36.7071,36.7485,36.7071,36.7154,77562.0
2015-06-23 13:25:00,44.39,44.39,44.33,44.33,50571.0,36.7237,36.7237,36.6741,36.6741,50571.0
2015-06-23 13:30:00,44.33,44.37,44.32,44.36,50597.0,36.6741,36.7071,36.6658,36.6989,50597.0
2015-06-23 13:35:00,44.36,44.37,44.33,44.35,28628.0,36.6989,36.7071,36.6741,36.6906,28628.0
2015-06-23 13:40:00,44.35,44.39,44.33,44.35,116591.0,36.6906,36.7237,36.6741,36.6906,116591.0
2015-06-23 13:45:00,44.36,44.36,44.33,44.34,28759.0,36.6989,36.6989,36.6741,36.6823,28759.0
2015-06-23 13:50:00,44.34,44.36,44.32,44.33,49677.0,36.6823,36.6989,36.6658,36.6741,49677.0
2015-06-23 13:55:00,44.34,44.35,44.31,44.33,56760.0,36.6823,36.6906,36.6575,36.6741,56760.0
2015-06-23 14:00:00,44.33,44.33,44.3,44.31,31240.0,36.6741,36.6741,36.6492,36.6575,31240.0
2015-06-23 14:05:00,44.32,44.32,44.27,44.29,48255.0,36.6658,36.6658,36.6244,36.641,48255.0
2015-06-23 14:10:00,44.29,44.31,44.27,44.29,57253.0,36.641,36.6575,36.6244,36.641,57253.0
2015-06-23 14:15:00,44.3,44.32,44.29,44.32,58868.0,36.6492,36.6658,36.641,36.6658,58868.0
2015-06-23 14:20:00,44.32,44.36,44.31,44.34,58650.0,36.6658,36.6989,36.6575,36.6823,58650.0
2015-06-23 14:25:00,44.33,44.34,44.29,44.3,58589.0,36.6741,36.6823,36.641,36.6492,58589.0
2015-06-23 14:30:00,44.29,44.33,44.28,44.33,35156.0,36.641,36.6741,36.6327,36.6741,35156.0
2015-06-23 14:35:00,44.32,44.36,44.3,44.34,80809.0,36.6658,36.6989,36.6492,36.6823,80809.0
2015-06-23 14:40:00,44.35,44.38,44.33,44.38,95421.0,36.6906,36.7154,36.6741,36.7154,95421.0
2015-06-23 14:45:00,44.37,44.38,44.32,44.34,61396.0,36.7071,36.7154,36.6658,36.6823,61396.0
2015-06-23 14:50:00,44.33,44.37,44.33,44.35,33520.0,36.6741,36.7071,36.6741,36.6906,33520.0
2015-06-23 14:55:00,44.36,44.37,44.33,44.36,84069.0,36.6989,36.7071,36.6741,36.6989,84069.0
2015-06-23 15:00:00,44.35,44.36,44.3,44.3,76033.0,36.6906,36.6989,36.6492,36.6492,76033.0
2015-06-23 15:05:00,44.3,44.32,44.28,44.29,86577.0,36.6492,36.6658,36.6327,36.641,86577.0
2015-06-23 15:10:00,44.3,44.41,44.28,44.39,120970.0,36.6492,36.7402,36.6327,36.7237,120970.0
2015-06-23 15:15:00,44.4,44.43,44.37,44.41,198572.0,36.732,36.7568,36.7071,36.7402,198572.0
2015-06-23 15:20:00,44.41,44.5,44.4,44.45,321837.0,36.7402,36.8147,36.732,36.7733,321837.0
2015-06-23 15:25:00,44.45,44.5,44.44,44.5,134606.0,36.7733,36.8147,36.7651,36.8147,134606.0
2015-06-23 15:30:00,44.5,44.53,44.48,44.53,113055.0,36.8147,36.8395,36.7981,36.8395,113055.0
2015-06-23 15:35:00,44.53,44.54,44.47,44.49,151650.0,36.8395,36.8478,36.7899,36.8064,151650.0
2015-06-23 15:40:00,44.5,44.51,44.48,44.49,117812.0,36.8147,36.823,36.7981,36.8064,117812.0
2015-06-23 15:45:00,44.48,44.56,44.48,44.56,153763.0,36.7981,36.8643,36.7981,36.8643,153763.0
2015-06-23 15:50:00,44.55,44.56,44.49,44.51,146461.0,36.8561,36.8643,36.8064,36.823,146461.0
2015-06-23 15:55:00,44.5,44.51,44.45,44.5,679284.0,36.8147,36.823,36.7733,36.8147,679284.0
2015-06-24 09:30:00,44.16,44.39,44.16,44.34,132868.0,36.5334,36.7237,36.5334,36.6823,132868.0
2015-06-24 09:35:00,44.35,44.46,44.23,44.44,108008.0,36.6906,36.7816,36.5913,36.7651,108008.0
2015-06-24 09:40:00,44.45,44.49,44.34,44.47,82288.0,36.7733,36.8064,36.6823,36.7899,82288.0
2015-06-24 09:45:00,44.47,44.63,44.47,44.53,116209.0,36.7899,36.9222,36.7899,36.8395,116209.0
2015-06-24 09:50:00,44.52,44.52,44.39,44.47,56828.0,36.8312,36.8312,36.7237,36.7899,56828.0
2015-06-24 09:55:00,44.47,44.47,44.38,44.39,59476.0,36.7899,36.7899,36.7154,36.7237,59476.0
2015-06-24 10:00:00,44.41,44.41,44.34,44.35,134443.0,36.7402,36.7402,36.6823,36.6906,134443.0
2015-06-24 10:05:00,44.36,44.36,44.3,44.33,79670.0,36.6989,36.6989,36.6492,36.6741,79670.0
2015-06-24 10:10:00,44.33,44.53,44.33,44.51,113479.0,36.6741,36.8395,36.6741,36.823,113479.0
2015-06-24 10:15:00,44.5,44.64,44.5,44.61,150733.0,36.8147,36.9305,36.8147,36.9057,150733.0
2015-06-24 10:20:00,44.62,44.65,44.55,44.65,78210.0,36.914,36.9388,36.8561,36.9388,78210.0
2015-06-24 10:25:00,44.64,44.65,44.59,44.63,101943.0,36.9305,36.9388,36.8892,36.9222,101943.0
2015-06-24 10:30:00,44.63,44.67,44.35,44.36,321439.0,36.9222,36.9553,36.6906,36.6989,321439.0
2015-06-24 10:35:00,44.36,44.37,44.25,44.27,234383.0,36.6989,36.7071,36.6079,36.6244,234383.0
2015-06-24 10:40:00,44.27,44.39,44.19,44.38,244012.0,36.6244,36.7237,36.5582,36.7154,244012.0
2015-06-24 10:45:00,44.39,44.39,44.28,44.3,60015.0,36.7237,36.7237,36.6327,36.6492,60015.0
2015-06-24 10:50:00,44.3,44.41,44.29,44.37,102316.0,36.6492,36.7402,36.641,36.7071,102316.0
2015-06-24 10:55:00,44.36,44.43,44.36,44.43,121966.0,36.6989,36.7568,36.6989,36.7568,121966.0
2015-06-24 11:00:00,44.43,44.44,44.38,44.41,95904.0,36.7568,36.7651,36.7154,36.7402,95904.0
2015-06-24 11:05:00,44.42,44.45,44.41,44.43,48188.0,36.7485,36.7733,36.7402,36.7568,48188.0
2015-06-24 11:10:00,44.44,44.46,44.35,44.35,71331.0,36.7651,36.7816,36.6906,36.6906,71331.0
2015-06-24 11:15:00,44.35,44.36,44.26,44.29,66814.0,36.6906,36.6989,36.6161,36.641,66814.0
2015-06-24 11:20:00,44.28,44.3,44.2,44.21,68108.0,36.6327,36.6492,36.5665,36.5748,68108.0
2015-06-24 11:25:00,44.21,44.29,44.18,44.23,67007.0,36.5748,36.641,36.55,36.5913,67007.0
2015-06-24 11:30:00,44.23,44.24,44.15,44.16,25723.0,36.5913,36.5996,36.5251,36.5334,25723.0
2015-06-24 11:35:00,44.15,44.21,44.14,44.18,74612.0,36.5251,36.5748,36.5169,36.55,74612.0
2015-06-24 11:40:00,44.19,44.33,44.16,44.3,85021.0,36.5582,36.6741,36.5334,36.6492,85021.0
2015-06-24 11:45:00,44.3,44.34,44.3,44.32,18454.0,36.6492,36.6823,36.6492,36.6658,18454.0
2015-06-24 11:50:00,44.32,44.36,44.32,44.32,45935.0,36.6658,36.6989,36.6658,36.6658,45935.0
2015-06-24 11:55:00,44.33,44.36,44.28,44.3,49557.0,36.6741,36.6989,36.6327,36.6492,49557.0
2015-06-24 12:00:00,44.29,44.3,44.24,44.29,43288.0,36.641,36.6492,36.5996,36.641,43288.0
2015-06-24 12:05:00,44.28,44.36,44.28,44.32,57223.0,36.6327,36.6989,36.6327,36.6658,57223.0
2015-06-24 12:10:00,44.31,44.41,44.28,44.38,57443.0,36.6575,36.7402,36.6327,36.7154,57443.0
2015-06-24 12:15:00,44.39,44.39,44.31,44.32,77887.0,36.7237,36.7237,36.6575,36.6658,77887.0
2015-06-24 12:20:00,44.32,44.32,44.26,44.3,35635.0,36.6658,36.6658,36.6161,36.6492,35635.0
2015-06-24 12:25:00,44.3,44.36,44.29,44.32,42175.0,36.6492,36.6989,36.641,36.6658,42175.0
2015-06-24 12:30:00,44.31,44.36,44.29,44.3,38174.0,36.6575,36.6989,36.641,36.6492,38174.0
2015-06-24 12:35:00,44.3,44.35,44.3,44.32,41765.0,36.6492,36.6906,36.6492,36.6658,41765.0
2015-06-24 12:40:00,44.32,44.33,44.28,44.31,30007.0,36.6658,36.6741,36.6327,36.6575,30007.0
2015-06-24 12:45:00,44.32,44.33,44.29,44.3,22949.0,36.6658,36.6741,36.641,36.6492,22949.0
2015-06-24 12:50:00,44.3,44.34,44.29,44.34,29480.0,36.6492,36.6823,36.641,36.6823,29480.0
2015-06-24 12:55:00,44.33,44.34,44.28,44.3,35604.0,36.6741,36.6823,36.6327,36.6492,35604.0
2015-06-24 13:00:00,44.31,44.33,44.28,44.29,60501.0,36.6575,36.6741,36.6327,36.641,60501.0
2015-06-24 13:05:00,44.28,44.33,44.28,44.32,34843.0,36.6327,36.6741,36.6327,36.6658,34843.0
2015-06-24 13:10:00,44.31,44.32,44.26,44.27,72311.0,36.6575,36.6658,36.6161,36.6244,72311.0
2015-06-24 13:15:00,44.28,44.28,44.2,44.24,22612.0,36.6327,36.6327,36.5665,36.5996,22612.0
2015-06-24 13:20:00,44.24,44.26,44.21,44.23,54518.0,36.5996,36.6161,36.5748,36.5913,54518.0
2015-06-24 13:25:00,44.23,44.24,44.2,44.23,37329.0,36.5913,36.5996,36.5665,36.5913,37329.0
2015-06-24 13:30:00,44.23,44.25,44.2,44.22,30801.0,36.5913,36.6079,36.5665,36.5831,30801.0
2015-06-24 13:35:00,44.22,44.22,44.16,44.17,63792.0,36.5831,36.5831,36.5334,36.5417,63792.0
2015-06-24 13:40:00,44.17,44.19,44.13,44.18,44691.0,36.5417,36.5582,36.5086,36.55,44691.0
2015-06-24 13:45:00,44.19,44.2,44.16,44.19,47227.0,36.5582,36.5665,36.5334,36.5582,47227.0
2015-06-24 13:50:00,44.19,44.24,44.18,44.24,24562.0,36.5582,36.5996,36.55,36.5996,24562.0
2015-06-24 13:55:00,44.23,44.24,44.19,44.22,39704.0,36.5913,36.5996,36.5582,36.5831,39704.0
2015-06-24 14:00:00,44.23,44.29,44.22,44.26,44578.0,36.5913,36.641,36.5831,36.6161,44578.0
2015-06-24 14:05:00,44.27,44.28,44.18,44.19,114824.0,36.6244,36.6327,36.55,36.5582,114824.0
2015-06-24 14:10:00,44.2,44.21,44.16,44.16,40061.0,36.5665,36.5748,36.5334,36.5334,40061.0
2015-06-24 14:15:00,44.17,44.18,44.11,44.11,119583.0,36.5417,36.55,36.492,36.492,119583.0
2015-06-24 14:20:00,44.12,44.17,44.11,44.17,43378.0,36.5003,36.5417,36.492,36.5417,43378.0
2015-06-24 14:25:00,44.17,44.24,44.15,44.21,127875.0,36.5417,36.5996,36.5251,36.5748,127875.0
2015-06-24 14:30:00,44.21,44.24,44.2,44.23,55983.0,36.5748,36.5996,36.5665,36.5913,55983.0
2015-06-24 14:35:00,44.23,44.3,44.22,44.28,50088.0,36.5913,36.6492,36.5831,36.6327,50088.0
2015-06-24 14:40:00,44.29,44.29,44.24,44.25,23331.0,36.641,36.641,36.5996,36.6079,23331.0
2015-06-24 14:45:00,44.26,44.28,44.26,44.27,13149.0,36.6161,36.6327,36.6161,36.6244,13149.0
2015-06-24 14:50:00,44.28,44.29,44.24,44.26,55261.0,36.6327,36.641,36.5996,36.6161,55261.0
2015-06-24 14:55:00,44.26,44.31,44.25,44.31,30952.0,36.6161,36.6575,36.6079,36.6575,30952.0
2015-06-24 15:00:00,44.31,44.36,44.29,44.34,59901.0,36.6575,36.6989,36.641,36.6823,59901.0
2015-06-24 15:05:00,44.35,44.36,44.29,44.3,57750.0,36.6906,36.6989,36.641,36.6492,57750.0
2015-06-24 15:10:00,44.31,44.35,44.3,44.35,71015.0,36.6575,36.6906,36.6492,36.6906,71015.0
2015-06-24 15:15:00,44.35,44.38,44.33,44.33,49863.0,36.6906,36.7154,36.6741,36.6741,49863.0
2015-06-24 15:20:00,44.33,44.37,44.29,44.36,70805.0,36.6741,36.7071,36.641,36.6989,70805.0
2015-06-24 15:25:00,44.35,44.4,44.35,44.39,63049.0,36.6906,36.732,36.6906,36.7237,63049.0
2015-06-24 15:30:00,44.38,44.39,44.29,44.32,88255.0,36.7154,36.7237,36.641,36.6658,88255.0
2015-06-24 15:35:00,44.32,44.33,44.26,44.27,63667.0,36.6658,36.6741,36.6161,36.6244,63667.0
2015-06-24 15:40:00,44.27,44.29,44.25,44.27,65656.0,36.6244,36.641,36.6079,36.6244,65656.0
2015-06-24 15:45:00,44.27,44.28,44.23,44.24,111356.0,36.6244,36.6327,36.5913,36.5996,111356.0
2015-06-24 15:50:00,44.24,44.26,44.23,44.23,87539.0,36.5996,36.6161,36.5913,36.5913,87539.0
2015-06-24 15:55:00,44.24,44.27,44.23,44.23,199695.0,36.5996,36.6244,36.5913,36.5913,199695.0
2015-06-25 09:30:00,44.16,44.23,43.97,44.18,285739.0,36.5334,36.5913,36.3762,36.55,285739.0
2015-06-25 09:35:00,44.17,44.2,44.04,44.16,171675.0,36.5417,36.5665,36.4341,36.5334,171675.0
2015-06-25 09:40:00,44.18,44.18,43.97,44.09,109447.0,36.55,36.55,36.3762,36.4755,109447.0
2015-06-25 09:45:00,44.08,44.15,44.06,44.14,72262.0,36.4672,36.5251,36.4507,36.5169,72262.0
2015-06-25 09:50:00,44.14,44.23,44.04,44.08,122942.0,36.5169,36.5913,36.4341,36.4672,122942.0
2015-06-25 09:55:00,44.08,44.13,44.02,44.04,236853.0,36.4672,36.5086,36.4176,36.4341,236853.0
2015-06-25 10:00:00,44.06,44.07,43.99,44.02,322359.0,36.4507,36.459,36.3928,36.4176,322359.0
2015-06-25 10:05:00,44.02,44.09,44.01,44.07,89567.0,36.4176,36.4755,36.4093,36.459,89567.0
2015-06-25 10:10:00,44.07,44.07,43.96,43.98,147508.0,36.459,36.459,36.368,36.3845,147508.0
2015-06-25 10:15:00,43.98,43.98,43.83,43.89,217179.0,36.3845,36.3845,36.2604,36.31,217179.0
2015-06-25 10:20:00,43.89,43.98,43.87,43.94,81462.0,36.31,36.3845,36.2935,36.3514,81462.0
2015-06-25 10:25:00,43.95,43.99,43.93,43.95,43621.0,36.3597,36.3928,36.3431,36.3597,43621.0
2015-06-25 10:30:00,43.94,44.01,43.94,44.0,50143.0,36.3514,36.4093,36.3514,36.401,50143.0
2015-06-25 10:35:00,43.99,44.0,43.93,43.94,42625.0,36.3928,36.401,36.3431,36.3514,42625.0
2015-06-25 10:40:00,43.94,43.94,43.87,43.88,117535.0,36.3514,36.3514,36.2935,36.3018,117535.0
2015-06-25 10:45:00,43.88,43.92,43.86,43.87,82150.0,36.3018,36.3349,36.2852,36.2935,82150.0
2015-06-25 10:50:00,43.87,43.95,43.86,43.93,68153.0,36.2935,36.3597,36.2852,36.3431,68153.0
2015-06-25 10:55:00,43.92,43.96,43.89,43.94,41210.0,36.3349,36.368,36.31,36.3514,41210.0
2015-06-25 11:00:00,43.95,44.04,43.95,44.03,105553.0,36.3597,36.4341,36.3597,36.4259,105553.0
2015-06-25 11:05:00,44.03,44.06,44.0,44.03,37273.0,36.4259,36.4507,36.401,36.4259,37273.0
2015-06-25 11:10:00,44.02,44.05,43.99,44.05,38775.0,36.4176,36.4424,36.3928,36.4424,38775.0
2015-06-25 11:15:00,44.05,44.05,43.98,43.99,65274.0,36.4424,36.4424,36.3845,36.3928,65274.0
2015-06-25 11:20:00,44.0,44.0,43.97,43.97,36634.0,36.401,36.401,36.3762,36.3762,36634.0
2015-06-25 11:25:00,43.98,44.0,43.95,43.96,21836.0,36.3845,36.401,36.3597,36.368,21836.0
2015-06-25 11:30:00,43.96,43.99,43.93,43.95,39271.0,36.368,36.3928,36.3431,36.3597,39271.0
2015-06-25 11:35:00,43.95,43.96,43.89,43.9,44550.0,36.3597,36.368,36.31,36.3183,44550.0
2015-06-25 11:40:00,43.89,43.91,43.87,43.9,70608.0,36.31,36.3266,36.2935,36.3183,70608.0
2015-06-25 11:45:00,43.89,43.92,43.87,43.89,37631.0,36.31,36.3349,36.2935,36.31,37631.0
2015-06-25 11:50:00,43.89,43.95,43.87,43.93,47422.0,36.31,36.3597,36.2935,36.3431,47422.0
2015-06-25 11:55:00,43.93,43.98,43.93,43.93,59557.0,36.3431,36.3845,36.3431,36.3431,59557.0
2015-06-25 12:00:00,43.93,44.0,43.92,43.98,141335.0,36.3431,36.401,36.3349,36.3845,141335.0
2015-06-25 12:05:00,43.99,44.02,43.98,44.02,42203.0,36.3928,36.4176,36.3845,36.4176,42203.0
2015-06-25 12:10:00,44.02,44.04,44.02,44.02,79324.0,36.4176,36.4341,36.4176,36.4176,79324.0
2015-06-25 12:15:00,44.02,44.05,44.02,44.04,62399.0,36.4176,36.4424,36.4176,36.4341,62399.0
2015-06-25 12:20:00,44.03,44.03,43.97,43.98,32479.0,36.4259,36.4259,36.3762,36.3845,32479.0
2015-06-25 12:25:00,43.98,43.98,43.92,43.92,48594.0,36.3845,36.3845,36.3349,36.3349,48594.0
2015-06-25 12:30:00,43.92,43.96,43.92,43.93,47303.0,36.3349,36.368,36.3349,36.3431,47303.0
2015-06-25 12:35:00,43.92,43.92,43.82,43.86,123010.0,36.3349,36.3349,36.2521,36.2852,123010.0
2015-06-25 12:40:00,43.85,43.85,43.81,43.83,49796.0,36.277,36.277,36.2439,36.2604,49796.0
2015-06-25 12:45:00,43.82,43.85,43.8,43.83,46226.0,36.2521,36.277,36.2356,36.2604,46226.0
2015-06-25 12:50:00,43.83,43.87,43.82,43.86,39092.0,36.2604,36.2935,36.2521,36.2852,39092.0
2015-06-25 12:55:00,43.86,43.87,43.81,43.87,67143.0,36.2852,36.2935,36.2439,36.2935,67143.0
2015-06-25 13:00:00,43.87,43.88,43.85,43.85,69830.0,36.2935,36.3018,36.277,36.277,69830.0
2015-06-25 13:05:00,43.85,43.88,43.83,43.87,42799.0,36.277,36.3018,36.2604,36.2935,42799.0
2015-06-25 13:10:00,43.87,43.88,43.84,43.85,34123.0,36.2935,36.3018,36.2687,36.277,34123.0
2015-06-25 13:15:00,43.86,43.92,43.86,43.91,41065.0,36.2852,36.3349,36.2852,36.3266,41065.0
2015-06-25 13:20:00,43.91,43.92,43.89,43.89,41476.0,36.3266,36.3349,36.31,36.31,41476.0
2015-06-25 13:25:00,43.89,43.9,43.84,43.85,60813.0,36.31,36.3183,36.2687,36.277,60813.0
2015-06-25 13:30:00,43.86,43.88,43.83,43.83,36642.0,36.2852,36.3018,36.2604,36.2604,36642.0
2015-06-25 13:35:00,43.84,43.85,43.8,43.8,54305.0,36.2687,36.277,36.2356,36.2356,54305.0
2015-06-25 13:40:00,43.8,43.82,43.77,43.8,55023.0,36.2356,36.2521,36.2108,36.2356,55023.0
2015-06-25 13:45:00,43.8,43.82,43.78,43.82,32864.0,36.2356,36.2521,36.219,36.2521,32864.0
2015-06-25 13:50:00,43.83,43.86,43.81,43.85,60404.0,36.2604,36.2852,36.2439,36.277,60404.0
2015-06-25 13:55:00,43.85,43.89,43.84,43.87,96818.0,36.277,36.31,36.2687,36.2935,96818.0
2015-06-25 14:00:00,43.87,43.87,43.79,43.81,79346.0,36.2935,36.2935,36.2273,36.2439,79346.0
2015-06-25 14:05:00,43.81,43.82,43.76,43.77,47469.0,36.2439,36.2521,36.2025,36.2108,47469.0
2015-06-25 14:10:00,43.76,43.79,43.75,43.79,50610.0,36.2025,36.2273,36.1942,36.2273,50610.0
2015-06-25 14:15:00,43.78,43.78,43.74,43.75,61701.0,36.219,36.219,36.1859,36.1942,61701.0
2015-06-25 14:20:00,43.75,43.76,43.71,43.72,48604.0,36.1942,36.2025,36.1611,36.1694,48604.0
2015-06-25 14:25:00,43.71,43.71,43.66,43.7,92553.0,36.1611,36.1611,36.1198,36.1529,92553.0
2015-06-25 14:30:00,43.69,43.78,43.69,43.77,98141.0,36.1446,36.219,36.1446,36.2108,98141.0
2015-06-25 14:35:00,43.77,43.78,43.73,43.75,62826.0,36.2108,36.219,36.1777,36.1942,62826.0
2015-06-25 14:40:00,43.74,43.75,43.71,43.74,84291.0,36.1859,36.1942,36.1611,36.1859,84291.0
2015-06-25 14:45:00,43.73,43.74,43.7,43.71,22956.0,36.1777,36.1859,36.1529,36.1611,22956.0
2015-06-25 14:50:00,43.71,43.71,43.66,43.66,76185.0,36.1611,36.1611,36.1198,36.1198,76185.0
2015-06-25 14:55:00,43.66,43.71,43.66,43.68,160243.0,36.1198,36.1611,36.1198,36.1363,160243.0
2015-06-25 15:00:00,43.69,43.76,43.68,43.74,63749.0,36.1446,36.2025,36.1363,36.1859,63749.0
2015-06-25 15:05:00,43.75,43.82,43.74,43.82,108215.0,36.1942,36.2521,36.1859,36.2521,108215.0
2015-06-25 15:10:00,43.81,43.82,43.79,43.8,172239.0,36.2439,36.2521,36.2273,36.2356,172239.0
2015-06-25 15:15:00,43.8,43.83,43.79,43.83,220792.0,36.2356,36.2604,36.2273,36.2604,220792.0
2015-06-25 15:20:00,43.83,43.83,43.75,43.75,87744.0,36.2604,36.2604,36.1942,36.1942,87744.0
2015-06-25 15:25:00,43.75,43.75,43.67,43.67,155744.0,36.1942,36.1942,36.128,36.128,155744.0
2015-06-25 15:30:00,43.67,43.68,43.63,43.63,123637.0,36.128,36.1363,36.0949,36.0949,123637.0
2015-06-25 15:35:00,43.63,43.66,43.61,43.61,192858.0,36.0949,36.1198,36.0784,36.0784,192858.0
2015-06-25 15:40:00,43.61,43.61,43.57,43.58,209169.0,36.0784,36.0784,36.0453,36.0536,209169.0
2015-06-25 15:45:00,43.58,43.62,43.57,43.62,280072.0,36.0536,36.0867,36.0453,36.0867,280072.0
2015-06-25 15:50:00,43.62,43.63,43.58,43.61,256265.0,36.0867,36.0949,36.0536,36.0784,256265.0
2015-06-25 15:55:00,43.62,43.63,43.51,43.51,710549.0,36.0867,36.0949,35.9957,35.9957,710549.0
2015-06-26 09:30:00,43.37,43.52,42.84,43.03,673005.0,35.8798,36.0039,35.4414,35.5986,673005.0
2015-06-26 09:35:00,43.05,43.05,42.9,42.98,295399.0,35.6151,35.6151,35.491,35.5572,295399.0
2015-06-26 09:40:00,42.97,43.03,42.89,42.95,208817.0,35.5489,35.5986,35.4827,35.5324,208817.0
2015-06-26 09:45:00,42.96,43.1,42.92,43.06,181787.0,35.5407,35.6565,35.5076,35.6234,181787.0
2015-06-26 09:50:00,43.05,43.07,42.96,42.99,113640.0,35.6151,35.6317,35.5407,35.5655,113640.0
2015-06-26 09:55:00,42.99,43.02,42.97,43.01,152170.0,35.5655,35.5903,35.5489,35.582,152170.0
2015-06-26 10:00:00,43.01,43.07,42.94,42.98,516262.0,35.582,35.6317,35.5241,35.5572,516262.0
2015-06-26 10:05:00,42.97,43.04,42.94,42.99,359987.0,35.5489,35.6068,35.5241,35.5655,359987.0
2015-06-26 10:10:00,42.98,43.0,42.95,42.98,169334.0,35.5572,35.5737,35.5324,35.5572,169334.0
2015-06-26 10:15:00,42.97,42.97,42.87,42.91,254697.0,35.5489,35.5489,35.4662,35.4993,254697.0
2015-06-26 10:20:00,42.91,42.95,42.88,42.94,148748.0,35.4993,35.5324,35.4745,35.5241,148748.0
2015-06-26 10:25:00,42.93,43.03,42.91,43.01,248371.0,35.5158,35.5986,35.4993,35.582,248371.0
2015-06-26 10:30:00,43.02,43.02,42.97,42.99,266612.0,35.5903,35.5903,35.5489,35.5655,266612.0
2015-06-26 10:35:00,43.0,43.01,42.95,42.99,235432.0,35.5737,35.582,35.5324,35.5655,235432.0
2015-06-26 10:40:00,42.99,43.01,42.96,42.98,158002.0,35.5655,35.582,35.5407,35.5572,158002.0
2015-06-26 10:45:00,42.98,43.02,42.95,43.0,116189.0,35.5572,35.5903,35.5324,35.5737,116189.0
2015-06-26 10:50:00,43.0,43.02,42.98,42.98,197059.0,35.5737,35.5903,35.5572,35.5572,197059.0
2015-06-26 10:55:00,42.98,43.01,42.94,42.98,320552.0,35.5572,35.582,35.5241,35.5572,320552.0
2015-06-26 11:00:00,42.99,43.02,42.98,42.98,84804.0,35.5655,35.5903,35.5572,35.5572,84804.0
2015-06-26 11:05:00,42.98,43.0,42.96,43.0,83591.0,35.5572,35.5737,35.5407,35.5737,83591.0
2015-06-26 11:10:00,42.99,43.01,42.98,43.0,102631.0,35.5655,35.582,35.5572,35.5737,102631.0
2015-06-26 11:15:00,43.01,43.03,42.98,43.0,154562.0,35.582,35.5986,35.5572,35.5737,154562.0
2015-06-26 11:20:00,43.0,43.01,42.97,42.98,176334.0,35.5737,35.582,35.5489,35.5572,176334.0
2015-06-26 11:25:00,42.99,43.04,42.98,43.0,144222.0,35.5655,35.6068,35.5572,35.5737,144222.0
2015-06-26 11:30:00,43.01,43.03,42.99,43.01,195785.0,35.582,35.5986,35.5655,35.582,195785.0
2015-06-26 11:35:00,43.02,43.06,43.0,43.0,281485.0,35.5903,35.6234,35.5737,35.5737,281485.0
2015-06-26 11:40:00,43.0,43.06,42.99,43.04,303919.0,35.5737,35.6234,35.5655,35.6068,303919.0
2015-06-26 11:45:00,43.03,43.06,43.01,43.02,299835.0,35.5986,35.6234,35.582,35.5903,299835.0
2015-06-26 11:50:00,43.03,43.05,43.01,43.03,307815.0,35.5986,35.6151,35.582,35.5986,307815.0
2015-06-26 11:55:00,43.03,43.08,43.02,43.06,287521.0,35.5986,35.6399,35.5903,35.6234,287521.0
2015-06-26 12:00:00,43.06,43.12,43.04,43.06,219429.0,35.6234,35.673,35.6068,35.6234,219429.0
2015-06-26 12:05:00,43.07,43.08,43.04,43.04,86474.0,35.6317,35.6399,35.6068,35.6068,86474.0
2015-06-26 12:10:00,43.05,43.05,43.0,43.04,164383.0,35.6151,35.6151,35.5737,35.6068,164383.0
2015-06-26 12:15:00,43.04,43.08,43.02,43.06,185421.0,35.6068,35.6399,35.5903,35.6234,185421.0
2015-06-26 12:20:00,43.04,43.07,43.02,43.04,211351.0,35.6068,35.6317,35.5903,35.6068,211351.0
2015-06-26 12:25:00,43.04,43.06,43.02,43.02,135367.0,35.6068,35.6234,35.5903,35.5903,135367.0
2015-06-26 12:30:00,43.02,43.09,43.02,43.07,125529.0,35.5903,35.6482,35.5903,35.6317,125529.0
2015-06-26 12:35:00,43.07,43.08,43.02,43.07,140817.0,35.6317,35.6399,35.5903,35.6317,140817.0
2015-06-26 12:40:00,43.06,43.08,42.99,43.02,399335.0,35.6234,35.6399,35.5655,35.5903,399335.0
2015-06-26 12:45:00,43.01,43.03,42.97,43.0,123460.0,35.582,35.5986,35.5489,35.5737,123460.0
2015-06-26 12:50:00,43.0,43.0,42.95,42.96,164498.0,35.5737,35.5737,35.5324,35.5407,164498.0
2015-06-26 12:55:00,42.96,42.99,42.93,42.96,112397.0,35.5407,35.5655,35.5158,35.5407,112397.0
2015-06-26 13:00:00,42.96,42.99,42.95,42.99,183622.0,35.5407,35.5655,35.5324,35.5655,183622.0
2015-06-26 13:05:00,42.99,43.01,42.95,42.95,74003.0,35.5655,35.582,35.5324,35.5324,74003.0
2015-06-26 13:10:00,42.96,42.96,42.91,42.93,127492.0,35.5407,35.5407,35.4993,35.5158,127492.0
2015-06-26 13:15:00,42.93,42.95,42.87,42.89,142587.0,35.5158,35.5324,35.4662,35.4827,142587.0
2015-06-26 13:20:00,42.89,42.9,42.8,42.81,159416.0,35.4827,35.491,35.4083,35.4166,159416.0
2015-06-26 13:25:00,42.8,42.86,42.76,42.86,195393.0,35.4083,35.4579,35.3752,35.4579,195393.0
2015-06-26 13:30:00,42.86,42.86,42.83,42.84,53905.0,35.4579,35.4579,35.4331,35.4414,53905.0
2015-06-26 13:35:00,42.85,42.86,42.8,42.83,182058.0,35.4497,35.4579,35.4083,35.4331,182058.0
2015-06-26 13:40:00,42.83,42.85,42.77,42.84,189748.0,35.4331,35.4497,35.3835,35.4414,189748.0
2015-06-26 13:45:00,42.83,42.86,42.83,42.84,61378.0,35.4331,35.4579,35.4331,35.4414,61378.0
2015-06-26 13:50:00,42.84,42.91,42.83,42.9,48219.0,35.4414,35.4993,35.4331,35.491,48219.0
2015-06-26 13:55:00,42.89,42.92,42.87,42.91,63135.0,35.4827,35.5076,35.4662,35.4993,63135.0
2015-06-26 14:00:00,42.91,43.02,42.91,43.0,190555.0,35.4993,35.5903,35.4993,35.5737,190555.0
2015-06-26 14:05:00,42.99,43.01,42.95,42.95,183857.0,35.5655,35.582,35.5324,35.5324,183857.0
2015-06-26 14:10:00,42.96,43.0,42.92,42.99,160657.0,35.5407,35.5737,35.5076,35.5655,160657.0
2015-06-26 14:15:00,42.99,43.0,42.93,42.97,161002.0,35.5655,35.5737,35.5158,35.5489,161002.0
2015-06-26 14:20:00,42.98,43.0,42.95,42.95,119331.0,35.5572,35.5737,35.5324,35.5324,119331.0
2015-06-26 14:25:00,42.96,43.0,42.95,42.98,42313.0,35.5407,35.5737,35.5324,35.5572,42313.0
2015-06-26 14:30:00,42.98,43.04,42.96,43.04,137615.0,35.5572,35.6068,35.5407,35.6068,137615.0
2015-06-26 14:35:00,43.04,43.11,42.99,43.0,256578.0,35.6068,35.6648,35.5655,35.5737,256578.0
2015-06-26 14:40:00,43.0,43.01,42.97,43.0,308312.0,35.5737,35.582,35.5489,35.5737,308312.0
2015-06-26 14:45:00,42.99,43.01,42.96,43.0,84022.0,35.5655,35.582,35.5407,35.5737,84022.0
2015-06-26 14:50:00,42.99,43.02,42.99,43.01,259985.0,35.5655,35.5903,35.5655,35.582,259985.0
2015-06-26 14:55:00,43.01,43.02,42.98,42.98,122528.0,35.582,35.5903,35.5572,35.5572,122528.0
2015-06-26 15:00:00,42.98,43.01,42.98,43.0,157531.0,35.5572,35.582,35.5572,35.5737,157531.0
2015-06-26 15:05:00,43.0,43.06,43.0,43.05,149425.0,35.5737,35.6234,35.5737,35.6151,149425.0
2015-06-26 15:10:00,43.04,43.06,43.01,43.04,108529.0,35.6068,35.6234,35.582,35.6068,108529.0
2015-06-26 15:15:00,43.04,43.05,43.0,43.01,198456.0,35.6068,35.6151,35.5737,35.582,198456.0
2015-06-26 15:20:00,43.01,43.08,43.0,43.05,300466.0,35.582,35.6399,35.5737,35.6151,300466.0
2015-06-26 15:25:00,43.05,43.08,43.04,43.05,153786.0,35.6151,35.6399,35.6068,35.6151,153786.0
2015-06-26 15:30:00,43.05,43.14,43.04,43.11,229146.0,35.6151,35.6896,35.6068,35.6648,229146.0
2015-06-26 15:35:00,43.11,43.11,43.05,43.05,262986.0,35.6648,35.6648,35.6151,35.6151,262986.0
2015-06-26 15:40:00,43.05,43.15,43.04,43.15,241441.0,35.6151,35.6978,35.6068,35.6978,241441.0
2015-06-26 15:45:00,43.14,43.17,43.08,43.17,463474.0,35.6896,35.7144,35.6399,35.7144,463474.0
2015-06-26 15:50:00,43.17,43.19,43.15,43.18,356879.0,35.7144,35.7309,35.6978,35.7227,356879.0
2015-06-26 15:55:00,43.18,43.19,43.11,43.12,1135558.0,35.7227,35.7309,35.6648,35.673,1135558.0
2015-06-29 09:30:00,42.56,42.81,42.46,42.81,350798.0,35.2097,35.4166,35.127,35.4166,350798.0
2015-06-29 09:35:00,42.82,42.92,42.73,42.88,189133.0,35.4248,35.5076,35.3504,35.4745,189133.0
2015-06-29 09:40:00,42.88,42.94,42.83,42.87,189958.0,35.4745,35.5241,35.4331,35.4662,189958.0
2015-06-29 09:45:00,42.88,43.05,42.85,42.98,328266.0,35.4745,35.6151,35.4497,35.5572,328266.0
2015-06-29 09:50:00,42.97,43.08,42.97,43.04,208052.0,35.5489,35.6399,35.5489,35.6068,208052.0
2015-06-29 09:55:00,43.03,43.04,42.95,43.01,124464.0,35.5986,35.6068,35.5324,35.582,124464.0
2015-06-29 10:00:00,43.0,43.08,42.99,43.07,99592.0,35.5737,35.6399,35.5655,35.6317,99592.0
2015-06-29 10:05:00,43.08,43.18,43.07,43.14,118649.0,35.6399,35.7227,35.6317,35.6896,118649.0
2015-06-29 10:10:00,43.14,43.14,43.04,43.05,121365.0,35.6896,35.6896,35.6068,35.6151,121365.0
2015-06-29 10:15:00,43.05,43.09,42.96,43.03,222032.0,35.6151,35.6482,35.5407,35.5986,222032.0
2015-06-29 10:20:00,43.02,43.12,42.99,43.08,147866.0,35.5903,35.673,35.5655,35.6399,147866.0
2015-06-29 10:25:00,43.08,43.11,42.99,43.0,71498.0,35.6399,35.6648,35.5655,35.5737,71498.0
2015-06-29 10:30:00,43.0,43.1,42.99,43.07,104088.0,35.5737,35.6565,35.5655,35.6317,104088.0
2015-06-29 10:35:00,43.07,43.14,43.06,43.13,94216.0,35.6317,35.6896,35.6234,35.6813,94216.0
2015-06-29 10:40:00,43.12,43.15,43.08,43.09,59144.0,35.673,35.6978,35.6399,35.6482,59144.0
2015-06-29 10:45:00,43.09,43.18,43.08,43.16,70520.0,35.6482,35.7227,35.6399,35.7061,70520.0
2015-06-29 10:50:00,43.16,43.16,43.05,43.06,44215.0,35.7061,35.7061,35.6151,35.6234,44215.0
2015-06-29 10:55:00,43.05,43.09,43.02,43.04,72807.0,35.6151,35.6482,35.5903,35.6068,72807.0
2015-06-29 11:00:00,43.05,43.07,42.97,42.97,58126.0,35.6151,35.6317,35.5489,35.5489,58126.0
2015-06-29 11:05:00,42.97,43.06,42.9,43.04,227352.0,35.5489,35.6234,35.491,35.6068,227352.0
2015-06-29 11:10:00,42.99,43.07,42.99,43.04,171592.0,35.5655,35.6317,35.5655,35.6068,171592.0
2015-06-29 11:15:00,43.03,43.07,42.98,43.0,111249.0,35.5986,35.6317,35.5572,35.5737,111249.0
2015-06-29 11:20:00,43.0,43.07,42.99,43.03,91953.0,35.5737,35.6317,35.5655,35.5986,91953.0
2015-06-29 11:25:00,43.03,43.07,43.02,43.06,95262.0,35.5986,35.6317,35.5903,35.6234,95262.0
2015-06-29 11:30:00,43.06,43.06,42.99,43.0,55311.0,35.6234,35.6234,35.5655,35.5737,55311.0
2015-06-29 11:35:00,43.0,43.02,42.97,42.98,110421.0,35.5737,35.5903,35.5489,35.5572,110421.0
2015-06-29 11:40:00,42.98,43.03,42.97,43.02,182389.0,35.5572,35.5986,35.5489,35.5903,182389.0
2015-06-29 11:45:00,43.01,43.03,42.99,43.01,75564.0,35.582,35.5986,35.5655,35.582,75564.0
2015-06-29 11:50:00,43.01,43.02,42.98,42.99,104418.0,35.582,35.5903,35.5572,35.5655,104418.0
2015-06-29 11:55:00,43.0,43.03,42.98,42.99,220564.0,35.5737,35.5986,35.5572,35.5655,220564.0
2015-06-29 12:00:00,42.99,43.01,42.98,42.99,69105.0,35.5655,35.582,35.5572,35.5655,69105.0
2015-06-29 12:05:00,42.99,43.04,42.98,43.04,78703.0,35.5655,35.6068,35.5572,35.6068,78703.0
2015-06-29 12:10:00,43.05,43.09,43.04,43.04,76368.0,35.6151,35.6482,35.6068,35.6068,76368.0
2015-06-29 12:15:00,43.04,43.05,43.0,43.01,62428.0,35.6068,35.6151,35.5737,35.582,62428.0
2015-06-29 12:20:00,43.0,43.03,42.99,43.0,107023.0,35.5737,35.5986,35.5655,35.5737,107023.0
2015-06-29 12:25:00,42.99,43.02,42.98,42.99,118011.0,35.5655,35.5903,35.5572,35.5655,118011.0
2015-06-29 12:30:00,42.99,43.03,42.98,43.01,74065.0,35.5655,35.5986,35.5572,35.582,74065.0
2015-06-29 12:35:00,43.01,43.02,42.98,43.01,150701.0,35.582,35.5903,35.5572,35.582,150701.0
2015-06-29 12:40:00,43.0,43.02,42.97,43.0,165662.0,35.5737,35.5903,35.5489,35.5737,165662.0
2015-06-29 12:45:00,43.01,43.02,42.98,42.98,80673.0,35.582,35.5903,35.5572,35.5572,80673.0
2015-06-29 12:50:00,42.98,43.01,42.98,43.0,73291.0,35.5572,35.582,35.5572,35.5737,73291.0
2015-06-29 12:55:00,43.0,43.01,42.97,42.99,77657.0,35.5737,35.582,35.5489,35.5655,77657.0
2015-06-29 13:00:00,42.98,42.99,42.97,42.98,88584.0,35.5572,35.5655,35.5489,35.5572,88584.0
2015-06-29 13:05:00,42.98,42.99,42.95,42.97,87261.0,35.5572,35.5655,35.5324,35.5489,87261.0
2015-06-29 13:10:00,42.97,42.98,42.94,42.96,70387.0,35.5489,35.5572,35.5241,35.5407,70387.0
2015-06-29 13:15:00,42.96,42.96,42.89,42.91,77377.0,35.5407,35.5407,35.4827,35.4993,77377.0
2015-06-29 13:20:00,42.92,42.95,42.9,42.91,64780.0,35.5076,35.5324,35.491,35.4993,64780.0
2015-06-29 13:25:00,42.91,42.94,42.9,42.9,45843.0,35.4993,35.5241,35.491,35.491,45843.0
2015-06-29 13:30:00,42.9,42.94,42.86,42.91,80874.0,35.491,35.5241,35.4579,35.4993,80874.0
2015-06-29 13:35:00,42.91,42.94,42.89,42.92,65417.0,35.4993,35.5241,35.4827,35.5076,65417.0
2015-06-29 13:40:00,42.91,42.91,42.85,42.87,102208.0,35.4993,35.4993,35.4497,35.4662,102208.0
2015-06-29 13:45:00,42.87,42.91,42.86,42.91,79832.0,35.4662,35.4993,35.4579,35.4993,79832.0
2015-06-29 13:50:00,42.91,42.97,42.9,42.96,82516.0,35.4993,35.5489,35.491,35.5407,82516.0
2015-06-29 13:55:00,42.95,42.96,42.9,42.91,158395.0,35.5324,35.5407,35.491,35.4993,158395.0
2015-06-29 14:00:00,42.91,42.92,42.89,42.89,37697.0,35.4993,35.5076,35.4827,35.4827,37697.0
2015-06-29 14:05:00,42.89,42.93,42.87,42.89,78595.0,35.4827,35.5158,35.4662,35.4827,78595.0
2015-06-29 14:10:00,42.89,42.9,42.78,42.8,110199.0,35.4827,35.491,35.3917,35.4083,110199.0
2015-06-29 14:15:00,42.8,42.85,42.79,42.81,55705.0,35.4083,35.4497,35.4,35.4166,55705.0
2015-06-29 14:20:00,42.81,42.82,42.75,42.78,120653.0,35.4166,35.4248,35.3669,35.3917,120653.0
2015-06-29 14:25:00,42.79,42.82,42.76,42.78,127300.0,35.4,35.4248,35.3752,35.3917,127300.0
2015-06-29 14:30:00,42.78,42.8,42.74,42.75,128362.0,35.3917,35.4083,35.3587,35.3669,128362.0
2015-06-29 14:35:00,42.74,42.77,42.71,42.76,118389.0,35.3587,35.3835,35.3338,35.3752,118389.0
2015-06-29 14:40:00,42.75,42.78,42.72,42.77,60300.0,35.3669,35.3917,35.3421,35.3835,60300.0
2015-06-29 14:45:00,42.77,42.82,42.76,42.81,120292.0,35.3835,35.4248,35.3752,35.4166,120292.0
2015-06-29 14:50:00,42.81,42.85,42.79,42.85,51366.0,35.4166,35.4497,35.4,35.4497,51366.0
2015-06-29 14:55:00,42.84,42.85,42.79,42.8,83629.0,35.4414,35.4497,35.4,35.4083,83629.0
2015-06-29 15:00:00,42.79,42.8,42.73,42.75,81007.0,35.4,35.4083,35.3504,35.3669,81007.0
2015-06-29 15:05:00,42.74,42.84,42.74,42.82,114349.0,35.3587,35.4414,35.3587,35.4248,114349.0
2015-06-29 15:10:00,42.82,42.87,42.8,42.81,98893.0,35.4248,35.4662,35.4083,35.4166,98893.0
2015-06-29 15:15:00,42.82,42.87,42.81,42.84,93649.0,35.4248,35.4662,35.4166,35.4414,93649.0
2015-06-29 15:20:00,42.84,42.86,42.82,42.84,136555.0,35.4414,35.4579,35.4248,35.4414,136555.0
2015-06-29 15:25:00,42.84,42.86,42.82,42.84,129614.0,35.4414,35.4579,35.4248,35.4414,129614.0
2015-06-29 15:30:00,42.83,42.86,42.79,42.83,186465.0,35.4331,35.4579,35.4,35.4331,186465.0
2015-06-29 15:35:00,42.82,42.84,42.79,42.82,166226.0,35.4248,35.4414,35.4,35.4248,166226.0
2015-06-29 15:40:00,42.81,42.82,42.75,42.76,166266.0,35.4166,35.4248,35.3669,35.3752,166266.0
2015-06-29 15:45:00,42.75,42.76,42.65,42.74,366517.0,35.3669,35.3752,35.2842,35.3587,366517.0
2015-06-29 15:50:00,42.73,42.78,42.73,42.77,278958.0,35.3504,35.3917,35.3504,35.3835,278958.0
2015-06-29 15:55:00,42.77,42.8,42.68,42.7,489563.0,35.3835,35.4083,35.309,35.3256,489563.0
2015-06-30 09:30:00,43.08,43.13,43.0,43.1,134419.0,35.6399,35.6813,35.5737,35.6565,134419.0
2015-06-30 09:35:00,43.1,43.13,42.97,43.03,106459.0,35.6565,35.6813,35.5489,35.5986,106459.0
2015-06-30 09:40:00,43.02,43.05,42.88,42.95,93515.0,35.5903,35.6151,35.4745,35.5324,93515.0
2015-06-30 09:45:00,42.95,42.99,42.83,42.91,171075.0,35.5324,35.5655,35.4331,35.4993,171075.0
2015-06-30 09:50:00,42.92,43.0,42.86,42.93,212343.0,35.5076,35.5737,35.4579,35.5158,212343.0
2015-06-30 09:55:00,42.92,43.1,42.9,43.06,128736.0,35.5076,35.6565,35.491,35.6234,128736.0
2015-06-30 10:00:00,43.07,43.12,43.0,43.03,70214.0,35.6317,35.673,35.5737,35.5986,70214.0
2015-06-30 10:05:00,43.04,43.04,42.96,43.0,86424.0,35.6068,35.6068,35.5407,35.5737,86424.0
2015-06-30 10:10:00,43.0,43.03,42.96,42.99,134965.0,35.5737,35.5986,35.5407,35.5655,134965.0
2015-06-30 10:15:00,42.98,43.03,42.95,43.01,66383.0,35.5572,35.5986,35.5324,35.582,66383.0
2015-06-30 10:20:00,43.01,43.03,42.99,43.02,54229.0,35.582,35.5986,35.5655,35.5903,54229.0
2015-06-30 10:25:00,43.03,43.13,43.01,43.07,129680.0,35.5986,35.6813,35.582,35.6317,129680.0
2015-06-30 10:30:00,43.07,43.09,42.95,42.98,89867.0,35.6317,35.6482,35.5324,35.5572,89867.0
2015-06-30 10:35:00,42.99,43.02,42.97,43.01,101950.0,35.5655,35.5903,35.5489,35.582,101950.0
2015-06-30 10:40:00,43.01,43.03,42.98,43.01,71055.0,35.582,35.5986,35.5572,35.582,71055.0
2015-06-30 10:45:00,43.02,43.03,42.97,42.99,153517.0,35.5903,35.5986,35.5489,35.5655,153517.0
2015-06-30 10:50:00,42.98,43.0,42.91,42.93,94155.0,35.5572,35.5737,35.4993,35.5158,94155.0
2015-06-30 10:55:00,42.92,42.93,42.88,42.88,46843.0,35.5076,35.5158,35.4745,35.4745,46843.0
2015-06-30 11:00:00,42.89,42.9,42.79,42.87,144981.0,35.4827,35.491,35.4,35.4662,144981.0
2015-06-30 11:05:00,42.88,42.91,42.86,42.91,93163.0,35.4745,35.4993,35.4579,35.4993,93163.0
2015-06-30 11:10:00,42.9,42.94,42.87,42.93,73461.0,35.491,35.5241,35.4662,35.5158,73461.0
2015-06-30 11:15:00,42.93,43.06,42.93,43.06,64528.0,35.5158,35.6234,35.5158,35.6234,64528.0
2015-06-30 11:20:00,43.05,43.09,43.01,43.08,86206.0,35.6151,35.6482,35.582,35.6399,86206.0
2015-06-30 11:25:00,43.08,43.09,43.01,43.01,96127.0,35.6399,35.6482,35.582,35.582,96127.0
2015-06-30 11:30:00,43.01,43.05,43.0,43.01,160128.0,35.582,35.6151,35.5737,35.582,160128.0
2015-06-30 11:35:00,43.01,43.04,43.01,43.03,80490.0,35.582,35.6068,35.582,35.5986,80490.0
2015-06-30 11:40:00,43.03,43.04,43.0,43.02,77013.0,35.5986,35.6068,35.5737,35.5903,77013.0
2015-06-30 11:45:00,43.02,43.07,43.02,43.07,73808.0,35.5903,35.6317,35.5903,35.6317,73808.0
2015-06-30 11:50:00,43.07,43.1,43.04,43.06,82190.0,35.6317,35.6565,35.6068,35.6234,82190.0
2015-06-30 11:55:00,43.06,43.09,43.02,43.03,42541.0,35.6234,35.6482,35.5903,35.5986,42541.0
2015-06-30 12:00:00,43.03,43.05,42.96,42.99,82201.0,35.5986,35.6151,35.5407,35.5655,82201.0
2015-06-30 12:05:00,42.98,43.04,42.96,43.01,146552.0,35.5572,35.6068,35.5407,35.582,146552.0
2015-06-30 12:10:00,43.0,43.01,42.99,43.01,72507.0,35.5737,35.582,35.5655,35.582,72507.0
2015-06-30 12:15:00,43.0,43.01,42.94,42.95,84066.0,35.5737,35.582,35.5241,35.5324,84066.0
2015-06-30 12:20:00,42.95,42.96,42.85,42.87,92077.0,35.5324,35.5407,35.4497,35.4662,92077.0
2015-06-30 12:25:00,42.87,42.91,42.81,42.82,77439.0,35.4662,35.4993,35.4166,35.4248,77439.0
2015-06-30 12:30:00,42.82,42.84,42.75,42.77,171645.0,35.4248,35.4414,35.3669,35.3835,171645.0
2015-06-30 12:35:00,42.77,42.82,42.75,42.8,83857.0,35.3835,35.4248,35.3669,35.4083,83857.0
2015-06-30 12:40:00,42.8,42.9,42.8,42.89,72342.0,35.4083,35.491,35.4083,35.4827,72342.0
2015-06-30 12:45:00,42.89,42.91,42.86,42.9,74035.0,35.4827,35.4993,35.4579,35.491,74035.0
2015-06-30 12:50:00,42.91,42.96,42.89,42.96,72695.0,35.4993,35.5407,35.4827,35.5407,72695.0
2015-06-30 12:55:00,42.96,42.98,42.9,42.97,54246.0,35.5407,35.5572,35.491,35.5489,54246.0
2015-06-30 13:00:00,42.97,42.97,42.91,42.94,41196.0,35.5489,35.5489,35.4993,35.5241,41196.0
2015-06-30 13:05:00,42.93,42.93,42.87,42.88,46488.0,35.5158,35.5158,35.4662,35.4745,46488.0
2015-06-30 13:10:00,42.88,42.9,42.85,42.86,41293.0,35.4745,35.491,35.4497,35.4579,41293.0
2015-06-30 13:15:00,42.86,42.89,42.85,42.88,60136.0,35.4579,35.4827,35.4497,35.4745,60136.0
2015-06-30 13:20:00,42.88,42.88,42.85,42.86,29046.0,35.4745,35.4745,35.4497,35.4579,29046.0
2015-06-30 13:25:00,42.85,42.9,42.85,42.88,84612.0,35.4497,35.491,35.4497,35.4745,84612.0
2015-06-30 13:30:00,42.89,42.95,42.86,42.93,108679.0,35.4827,35.5324,35.4579,35.5158,108679.0
2015-06-30 13:35:00,42.93,42.95,42.89,42.94,90791.0,35.5158,35.5324,35.4827,35.5241,90791.0
2015-06-30 13:40:00,42.93,42.97,42.92,42.93,116729.0,35.5158,35.5489,35.5076,35.5158,116729.0
2015-06-30 13:45:00,42.94,43.01,42.93,43.01,127997.0,35.5241,35.582,35.5158,35.582,127997.0
2015-06-30 13:50:00,43.01,43.07,42.97,43.07,119432.0,35.582,35.6317,35.5489,35.6317,119432.0
2015-06-30 13:55:00,43.07,43.1,43.01,43.01,75116.0,35.6317,35.6565,35.582,35.582,75116.0
2015-06-30 14:00:00,43.02,43.03,42.98,43.02,66144.0,35.5903,35.5986,35.5572,35.5903,66144.0
2015-06-30 14:05:00,43.03,43.21,43.02,43.17,145836.0,35.5986,35.7475,35.5903,35.7144,145836.0
2015-06-30 14:10:00,43.17,43.21,43.16,43.19,117544.0,35.7144,35.7475,35.7061,35.7309,117544.0
2015-06-30 14:15:00,43.19,43.23,43.13,43.14,200821.0,35.7309,35.764,35.6813,35.6896,200821.0
2015-06-30 14:20:00,43.14,43.15,43.07,43.07,81054.0,35.6896,35.6978,35.6317,35.6317,81054.0
2015-06-30 14:25:00,43.07,43.09,43.01,43.03,96044.0,35.6317,35.6482,35.582,35.5986,96044.0
2015-06-30 14:30:00,43.03,43.06,43.01,43.02,47598.0,35.5986,35.6234,35.582,35.5903,47598.0
2015-06-30 14:35:00,43.03,43.09,43.02,43.06,71170.0,35.5986,35.6482,35.5903,35.6234,71170.0
2015-06-30 14:40:00,43.06,43.06,43.0,43.05,61864.0,35.6234,35.6234,35.5737,35.6151,61864.0
2015-06-30 14:45:00,43.05,43.1,43.03,43.08,114770.0,35.6151,35.6565,35.5986,35.6399,114770.0
2015-06-30 14:50:00,43.07,43.13,43.04,43.1,76088.0,35.6317,35.6813,35.6068,35.6565,76088.0
2015-06-30 14:55:00,43.1,43.12,43.07,43.08,65785.0,35.6565,35.673,35.6317,35.6399,65785.0
2015-06-30 15:00:00,43.07,43.1,43.01,43.06,153678.0,35.6317,35.6565,35.582,35.6234,153678.0
2015-06-30 15:05:00,43.05,43.07,43.02,43.04,88174.0,35.6151,35.6317,35.5903,35.6068,88174.0
2015-06-30 15:10:00,43.04,43.04,42.98,43.03,138155.0,35.6068,35.6068,35.5572,35.5986,138155.0
2015-06-30 15:15:00,43.02,43.12,43.0,43.08,164573.0,35.5903,35.673,35.5737,35.6399,164573.0
2015-06-30 15:20:00,43.08,43.09,43.03,43.06,134060.0,35.6399,35.6482,35.5986,35.6234,134060.0
2015-06-30 15:25:00,43.05,43.09,43.03,43.09,153232.0,35.6151,35.6482,35.5986,35.6482,153232.0
2015-06-30 15:30:00,43.09,43.19,43.09,43.17,116552.0,35.6482,35.7309,35.6482,35.7144,116552.0
2015-06-30 15:35:00,43.18,43.19,43.1,43.11,129556.0,35.7227,35.7309,35.6565,35.6648,129556.0
2015-06-30 15:40:00,43.11,43.11,43.03,43.04,122002.0,35.6648,35.6648,35.5986,35.6068,122002.0
2015-06-30 15:45:00,43.04,43.15,43.01,43.1,281376.0,35.6068,35.6978,35.582,35.6565,281376.0
2015-06-30 15:50:00,43.1,43.15,43.07,43.11,230921.0,35.6565,35.6978,35.6317,35.6648,230921.0
2015-06-30 15:55:00,43.1,43.13,43.06,43.06,404492.0,35.6565,35.6813,35.6234,35.6234,404492.0
2015-07-01 09:30:00,43.23,43.27,43.07,43.19,183256.0,35.764,35.7971,35.6317,35.7309,183256.0
2015-07-01 09:35:00,43.19,43.19,42.95,42.98,184770.0,35.7309,35.7309,35.5324,35.5572,184770.0
2015-07-01 09:40:00,42.98,42.99,42.74,42.9,241506.0,35.5572,35.5655,35.3587,35.491,241506.0
2015-07-01 09:45:00,42.9,42.93,42.71,42.71,297435.0,35.491,35.5158,35.3338,35.3338,297435.0
2015-07-01 09:50:00,42.7,42.73,42.53,42.6,392643.0,35.3256,35.3504,35.1849,35.2428,392643.0
2015-07-01 09:55:00,42.6,42.61,42.57,42.57,230903.0,35.2428,35.2511,35.218,35.218,230903.0
2015-07-01 10:00:00,42.59,42.63,42.53,42.57,232215.0,35.2346,35.2676,35.1849,35.218,232215.0
2015-07-01 10:05:00,42.57,42.58,42.48,42.53,213668.0,35.218,35.2263,35.1436,35.1849,213668.0
2015-07-01 10:10:00,42.53,42.56,42.43,42.49,234181.0,35.1849,35.2097,35.1022,35.1518,234181.0
2015-07-01 10:15:00,42.49,42.52,42.45,42.47,149236.0,35.1518,35.1766,35.1187,35.1353,149236.0
2015-07-01 10:20:00,42.48,42.51,42.44,42.45,187555.0,35.1436,35.1684,35.1105,35.1187,187555.0
2015-07-01 10:25:00,42.44,42.46,42.37,42.39,248215.0,35.1105,35.127,35.0526,35.0691,248215.0
2015-07-01 10:30:00,42.4,42.4,42.14,42.15,472094.0,35.0774,35.0774,34.8623,34.8705,472094.0
2015-07-01 10:35:00,42.15,42.36,42.15,42.35,214488.0,34.8705,35.0443,34.8705,35.036,214488.0
2015-07-01 10:40:00,42.34,42.37,42.21,42.26,329983.0,35.0277,35.0526,34.9202,34.9615,329983.0
2015-07-01 10:45:00,42.25,42.26,42.11,42.12,110459.0,34.9533,34.9615,34.8375,34.8457,110459.0
2015-07-01 10:50:00,42.12,42.12,41.95,41.98,359441.0,34.8457,34.8457,34.7051,34.7299,359441.0
2015-07-01 10:55:00,41.97,41.97,41.76,41.8,651635.0,34.7216,34.7216,34.5479,34.581,651635.0
2015-07-01 11:00:00,41.8,41.86,41.77,41.81,197647.0,34.581,34.6306,34.5562,34.5893,197647.0
2015-07-01 11:05:00,41.82,41.83,41.79,41.8,131808.0,34.5975,34.6058,34.5727,34.581,131808.0
2015-07-01 11:10:00,41.8,41.85,41.78,41.81,146536.0,34.581,34.6224,34.5644,34.5893,146536.0
2015-07-01 11:15:00,41.8,41.81,41.7,41.75,194230.0,34.581,34.5893,34.4983,34.5396,194230.0
2015-07-01 11:20:00,41.75,41.82,41.7,41.75,165058.0,34.5396,34.5975,34.4983,34.5396,165058.0
2015-07-01 11:25:00,41.75,41.85,41.73,41.78,218518.0,34.5396,34.6224,34.5231,34.5644,218518.0
2015-07-01 11:30:00,41.79,41.8,41.77,41.8,116082.0,34.5727,34.581,34.5562,34.581,116082.0
2015-07-01 11:35:00,41.8,41.81,41.67,41.69,166336.0,34.581,34.5893,34.4734,34.49,166336.0
2015-07-01 11:40:00,41.68,41.68,41.58,41.58,211268.0,34.4817,34.4817,34.399,34.399,211268.0
2015-07-01 11:45:00,41.59,41.62,41.56,41.57,261715.0,34.4073,34.4321,34.3824,34.3907,261715.0
2015-07-01 11:50:00,41.58,41.58,41.54,41.55,133562.0,34.399,34.399,34.3659,34.3742,133562.0
2015-07-01 11:55:00,41.55,41.63,41.51,41.63,232364.0,34.3742,34.4404,34.3411,34.4404,232364.0
2015-07-01 12:00:00,41.63,41.69,41.61,41.63,140715.0,34.4404,34.49,34.4238,34.4404,140715.0
2015-07-01 12:05:00,41.62,41.67,41.61,41.67,108432.0,34.4321,34.4734,34.4238,34.4734,108432.0
2015-07-01 12:10:00,41.67,41.68,41.63,41.66,151680.0,34.4734,34.4817,34.4404,34.4652,151680.0
2015-07-01 12:15:00,41.66,41.67,41.62,41.63,60993.0,34.4652,34.4734,34.4321,34.4404,60993.0
2015-07-01 12:20:00,41.63,41.68,41.62,41.68,73763.0,34.4404,34.4817,34.4321,34.4817,73763.0
2015-07-01 12:25:00,41.68,41.79,41.68,41.78,92680.0,34.4817,34.5727,34.4817,34.5644,92680.0
2015-07-01 12:30:00,41.79,41.85,41.73,41.74,164592.0,34.5727,34.6224,34.5231,34.5314,164592.0
2015-07-01 12:35:00,41.74,41.74,41.61,41.65,102793.0,34.5314,34.5314,34.4238,34.4569,102793.0
2015-07-01 12:40:00,41.65,41.71,41.65,41.68,115212.0,34.4569,34.5065,34.4569,34.4817,115212.0
2015-07-01 12:45:00,41.69,41.75,41.68,41.73,70865.0,34.49,34.5396,34.4817,34.5231,70865.0
2015-07-01 12:50:00,41.73,41.76,41.72,41.74,87543.0,34.5231,34.5479,34.5148,34.5314,87543.0
2015-07-01 12:55:00,41.74,41.74,41.68,41.7,89088.0,34.5314,34.5314,34.4817,34.4983,89088.0
2015-07-01 13:00:00,41.7,41.71,41.66,41.71,86256.0,34.4983,34.5065,34.4652,34.5065,86256.0
2015-07-01 13:05:00,41.71,41.8,41.68,41.68,179018.0,34.5065,34.581,34.4817,34.4817,179018.0
2015-07-01 13:10:00,41.68,41.73,41.67,41.69,81461.0,34.4817,34.5231,34.4734,34.49,81461.0
2015-07-01 13:15:00,41.7,41.71,41.65,41.66,56012.0,34.4983,34.5065,34.4569,34.4652,56012.0
2015-07-01 13:20:00,41.67,41.7,41.63,41.69,137899.0,34.4734,34.4983,34.4404,34.49,137899.0
2015-07-01 13:25:00,41.68,41.7,41.65,41.65,44412.0,34.4817,34.4983,34.4569,34.4569,44412.0
2015-07-01 13:30:00,41.66,41.67,41.59,41.6,118665.0,34.4652,34.4734,34.4073,34.4155,118665.0
2015-07-01 13:35:00,41.6,41.61,41.58,41.6,80364.0,34.4155,34.4238,34.399,34.4155,80364.0
2015-07-01 13:40:00,41.59,41.65,41.58,41.63,119564.0,34.4073,34.4569,34.399,34.4404,119564.0
2015-07-01 13:45:00,41.63,41.63,41.56,41.56,81307.0,34.4404,34.4404,34.3824,34.3824,81307.0
2015-07-01 13:50:00,41.56,41.58,41.52,41.52,107925.0,34.3824,34.399,34.3494,34.3494,107925.0
2015-07-01 13:55:00,41.52,41.53,41.45,41.46,185761.0,34.3494,34.3576,34.2914,34.2997,185761.0
2015-07-01 14:00:00,41.45,41.49,41.4,41.41,153797.0,34.2914,34.3245,34.2501,34.2583,153797.0
2015-07-01 14:05:00,41.41,41.42,41.3,41.3,193049.0,34.2583,34.2666,34.1673,34.1673,193049.0
2015-07-01 14:10:00,41.31,41.33,41.27,41.32,120822.0,34.1756,34.1922,34.1425,34.1839,120822.0
2015-07-01 14:15:00,41.32,41.39,41.31,41.35,174968.0,34.1839,34.2418,34.1756,34.2087,174968.0
2015-07-01 14:20:00,41.36,41.36,41.29,41.3,106482.0,34.217,34.217,34.1591,34.1673,106482.0
2015-07-01 14:25:00,41.3,41.32,41.21,41.26,169920.0,34.1673,34.1839,34.0929,34.1343,169920.0
2015-07-01 14:30:00,41.26,41.28,41.2,41.22,199023.0,34.1343,34.1508,34.0846,34.1012,199023.0
2015-07-01 14:35:00,41.22,41.31,41.21,41.28,247612.0,34.1012,34.1756,34.0929,34.1508,247612.0
2015-07-01 14:40:00,41.28,41.38,41.25,41.34,272652.0,34.1508,34.2335,34.126,34.2004,272652.0
2015-07-01 14:45:00,41.33,41.39,41.31,41.38,99530.0,34.1922,34.2418,34.1756,34.2335,99530.0
2015-07-01 14:50:00,41.38,41.44,41.38,41.41,122567.0,34.2335,34.2832,34.2335,34.2583,122567.0
2015-07-01 14:55:00,41.4,41.43,41.39,41.4,190081.0,34.2501,34.2749,34.2418,34.2501,190081.0
2015-07-01 15:00:00,41.39,41.4,41.35,41.37,104173.0,34.2418,34.2501,34.2087,34.2253,104173.0
2015-07-01 15:05:00,41.37,41.41,41.34,41.34,165249.0,34.2253,34.2583,34.2004,34.2004,165249.0
2015-07-01 15:10:00,41.34,41.35,41.31,41.32,102005.0,34.2004,34.2087,34.1756,34.1839,102005.0
2015-07-01 15:15:00,41.32,41.32,41.28,41.3,125180.0,34.1839,34.1839,34.1508,34.1673,125180.0
2015-07-01 15:20:00,41.3,41.39,41.29,41.39,140990.0,34.1673,34.2418,34.1591,34.2418,140990.0
2015-07-01 15:25:00,41.4,41.42,41.37,41.37,196560.0,34.2501,34.2666,34.2253,34.2253,196560.0
2015-07-01 15:30:00,41.38,41.42,41.37,41.39,121090.0,34.2335,34.2666,34.2253,34.2418,121090.0
2015-07-01 15:35:00,41.39,41.4,41.35,41.36,156507.0,34.2418,34.2501,34.2087,34.217,156507.0
2015-07-01 15:40:00,41.35,41.4,41.34,41.4,310579.0,34.2087,34.2501,34.2004,34.2501,310579.0
2015-07-01 15:45:00,41.4,41.47,41.4,41.47,256239.0,34.2501,34.308,34.2501,34.308,256239.0
2015-07-01 15:50:00,41.47,41.52,41.46,41.51,399607.0,34.308,34.3494,34.2997,34.3411,399607.0
2015-07-01 15:55:00,41.51,41.56,41.5,41.56,819570.0,34.3411,34.3824,34.3328,34.3824,819570.0
2015-07-02 09:30:00,41.66,41.78,41.33,41.43,339492.0,34.4652,34.5644,34.1922,34.2749,339492.0
2015-07-02 09:35:00,41.42,41.55,41.39,41.5,192976.0,34.2666,34.3742,34.2418,34.3328,192976.0
2015-07-02 09:40:00,41.5,41.76,41.46,41.7,262722.0,34.3328,34.5479,34.2997,34.4983,262722.0
2015-07-02 09:45:00,41.7,41.94,41.69,41.84,317340.0,34.4983,34.6968,34.49,34.6141,317340.0
2015-07-02 09:50:00,41.85,41.94,41.74,41.94,187044.0,34.6224,34.6968,34.5314,34.6968,187044.0
2015-07-02 09:55:00,41.94,42.0,41.91,41.96,185533.0,34.6968,34.7465,34.672,34.7134,185533.0
2015-07-02 10:00:00,41.96,41.97,41.76,41.89,665743.0,34.7134,34.7216,34.5479,34.6555,665743.0
2015-07-02 10:05:00,41.89,41.93,41.83,41.92,178635.0,34.6555,34.6885,34.6058,34.6803,178635.0
2015-07-02 10:10:00,41.93,41.97,41.88,41.95,203091.0,34.6885,34.7216,34.6472,34.7051,203091.0
2015-07-02 10:15:00,41.95,42.13,41.95,42.11,239619.0,34.7051,34.854,34.7051,34.8375,239619.0
2015-07-02 10:20:00,42.1,42.12,41.98,42.0,127078.0,34.8292,34.8457,34.7299,34.7465,127078.0
2015-07-02 10:25:00,41.99,42.02,41.98,41.98,67461.0,34.7382,34.763,34.7299,34.7299,67461.0
2015-07-02 10:30:00,41.99,42.06,41.97,42.02,136471.0,34.7382,34.7961,34.7216,34.763,136471.0
2015-07-02 10:35:00,42.02,42.05,41.89,41.9,142149.0,34.763,34.7878,34.6555,34.6637,142149.0
2015-07-02 10:40:00,41.91,42.03,41.91,41.97,101089.0,34.672,34.7713,34.672,34.7216,101089.0
2015-07-02 10:45:00,41.98,42.05,41.97,42.04,87561.0,34.7299,34.7878,34.7216,34.7795,87561.0
2015-07-02 10:50:00,42.05,42.08,41.98,42.06,123848.0,34.7878,34.8126,34.7299,34.7961,123848.0
2015-07-02 10:55:00,42.06,42.1,42.02,42.06,67351.0,34.7961,34.8292,34.763,34.7961,67351.0
2015-07-02 11:00:00,42.06,42.08,42.04,42.07,68239.0,34.7961,34.8126,34.7795,34.8044,68239.0
2015-07-02 11:05:00,42.07,42.14,42.07,42.09,119213.0,34.8044,34.8623,34.8044,34.8209,119213.0
2015-07-02 11:10:00,42.09,42.09,41.99,42.01,107705.0,34.8209,34.8209,34.7382,34.7547,107705.0
2015-07-02 11:15:00,42.01,42.01,41.94,41.96,66637.0,34.7547,34.7547,34.6968,34.7134,66637.0
2015-07-02 11:20:00,41.95,41.98,41.92,41.97,66214.0,34.7051,34.7299,34.6803,34.7216,66214.0
2015-07-02 11:25:00,41.97,41.97,41.91,41.95,94275.0,34.7216,34.7216,34.672,34.7051,94275.0
2015-07-02 11:30:00,41.95,41.95,41.89,41.91,48936.0,34.7051,34.7051,34.6555,34.672,48936.0
2015-07-02 11:35:00,41.91,41.92,41.87,41.88,82973.0,34.672,34.6803,34.6389,34.6472,82973.0
2015-07-02 11:40:00,41.88,41.88,41.79,41.82,64181.0,34.6472,34.6472,34.5727,34.5975,64181.0
2015-07-02 11:45:00,41.82,41.83,41.75,41.75,52384.0,34.5975,34.6058,34.5396,34.5396,52384.0
2015-07-02 11:50:00,41.76,41.76,41.64,41.71,122567.0,34.5479,34.5479,34.4486,34.5065,122567.0
2015-07-02 11:55:00,41.72,41.72,41.64,41.66,67664.0,34.5148,34.5148,34.4486,34.4652,67664.0
2015-07-02 12:00:00,41.67,41.72,41.67,41.72,105916.0,34.4734,34.5148,34.4734,34.5148,105916.0
2015-07-02 12:05:00,41.72,41.79,41.71,41.78,76128.0,34.5148,34.5727,34.5065,34.5644,76128.0
2015-07-02 12:10:00,41.78,41.79,41.75,41.75,71281.0,34.5644,34.5727,34.5396,34.5396,71281.0
2015-07-02 12:15:00,41.76,41.81,41.75,41.8,74948.0,34.5479,34.5893,34.5396,34.581,74948.0
2015-07-02 12:20:00,41.8,41.82,41.75,41.76,56808.0,34.581,34.5975,34.5396,34.5479,56808.0
2015-07-02 12:25:00,41.76,41.89,41.75,41.88,90745.0,34.5479,34.6555,34.5396,34.6472,90745.0
2015-07-02 12:30:00,41.88,41.91,41.85,41.86,93121.0,34.6472,34.672,34.6224,34.6306,93121.0
2015-07-02 12:35:00,41.85,41.93,41.85,41.92,53385.0,34.6224,34.6885,34.6224,34.6803,53385.0
2015-07-02 12:40:00,41.93,41.98,41.92,41.92,73167.0,34.6885,34.7299,34.6803,34.6803,73167.0
2015-07-02 12:45:00,41.93,41.99,41.92,41.98,57453.0,34.6885,34.7382,34.6803,34.7299,57453.0
2015-07-02 12:50:00,41.98,41.98,41.92,41.94,44050.0,34.7299,34.7299,34.6803,34.6968,44050.0
2015-07-02 12:55:00,41.93,41.94,41.9,41.91,29098.0,34.6885,34.6968,34.6637,34.672,29098.0
2015-07-02 13:00:00,41.9,41.9,41.75,41.76,99093.0,34.6637,34.6637,34.5396,34.5479,99093.0
2015-07-02 13:05:00,41.76,41.82,41.73,41.8,57928.0,34.5479,34.5975,34.5231,34.581,57928.0
2015-07-02 13:10:00,41.8,41.82,41.77,41.78,38806.0,34.581,34.5975,34.5562,34.5644,38806.0
2015-07-02 13:15:00,41.77,41.82,41.74,41.82,62607.0,34.5562,34.5975,34.5314,34.5975,62607.0
2015-07-02 13:20:00,41.82,41.87,41.81,41.87,57541.0,34.5975,34.6389,34.5893,34.6389,57541.0
2015-07-02 13:25:00,41.86,41.97,41.85,41.97,88468.0,34.6306,34.7216,34.6224,34.7216,88468.0
2015-07-02 13:30:00,41.97,42.02,41.95,42.01,81243.0,34.7216,34.763,34.7051,34.7547,81243.0
2015-07-02 13:35:00,42.01,42.05,41.99,42.05,135153.0,34.7547,34.7878,34.7382,34.7878,135153.0
2015-07-02 13:40:00,42.05,42.07,42.0,42.01,75987.0,34.7878,34.8044,34.7465,34.7547,75987.0
2015-07-02 13:45:00,42.01,42.13,41.99,42.13,60534.0,34.7547,34.854,34.7382,34.854,60534.0
2015-07-02 13:50:00,42.12,42.18,42.07,42.15,169588.0,34.8457,34.8954,34.8044,34.8705,169588.0
2015-07-02 13:55:00,42.15,42.15,42.04,42.06,58496.0,34.8705,34.8705,34.7795,34.7961,58496.0
2015-07-02 14:00:00,42.05,42.06,42.01,42.02,61100.0,34.7878,34.7961,34.7547,34.763,61100.0
2015-07-02 14:05:00,42.02,42.02,41.95,41.98,90215.0,34.763,34.763,34.7051,34.7299,90215.0
2015-07-02 14:10:00,41.99,42.0,41.94,41.94,70437.0,34.7382,34.7465,34.6968,34.6968,70437.0
2015-07-02 14:15:00,41.95,41.95,41.91,41.94,54518.0,34.7051,34.7051,34.672,34.6968,54518.0
2015-07-02 14:20:00,41.95,42.0,41.94,41.98,46280.0,34.7051,34.7465,34.6968,34.7299,46280.0
2015-07-02 14:25:00,41.98,41.99,41.95,41.96,64078.0,34.7299,34.7382,34.7051,34.7134,64078.0
2015-07-02 14:30:00,41.96,42.0,41.94,41.95,68818.0,34.7134,34.7465,34.6968,34.7051,68818.0
2015-07-02 14:35:00,41.96,42.0,41.95,42.0,57785.0,34.7134,34.7465,34.7051,34.7465,57785.0
2015-07-02 14:40:00,42.0,42.02,41.98,41.98,60159.0,34.7465,34.763,34.7299,34.7299,60159.0
2015-07-02 14:45:00,41.99,41.99,41.91,41.92,57792.0,34.7382,34.7382,34.672,34.6803,57792.0
2015-07-02 14:50:00,41.92,41.96,41.91,41.92,72917.0,34.6803,34.7134,34.672,34.6803,72917.0
2015-07-02 14:55:00,41.91,42.01,41.91,42.0,110399.0,34.672,34.7547,34.672,34.7465,110399.0
2015-07-02 15:00:00,41.98,42.0,41.92,41.95,91860.0,34.7299,34.7465,34.6803,34.7051,91860.0
2015-07-02 15:05:00,41.94,41.96,41.87,41.88,114730.0,34.6968,34.7134,34.6389,34.6472,114730.0
2015-07-02 15:10:00,41.87,41.94,41.87,41.92,119706.0,34.6389,34.6968,34.6389,34.6803,119706.0
2015-07-02 15:15:00,41.92,41.92,41.9,41.91,69830.0,34.6803,34.6803,34.6637,34.672,69830.0
2015-07-02 15:20:00,41.92,42.02,41.91,42.01,166615.0,34.6803,34.763,34.672,34.7547,166615.0
2015-07-02 15:25:00,42.02,42.06,42.01,42.05,103095.0,34.763,34.7961,34.7547,34.7878,103095.0
2015-07-02 15:30:00,42.04,42.05,41.93,42.0,193153.0,34.7795,34.7878,34.6885,34.7465,193153.0
2015-07-02 15:35:00,42.0,42.0,41.92,41.94,130142.0,34.7465,34.7465,34.6803,34.6968,130142.0
2015-07-02 15:40:00,41.94,41.98,41.91,41.98,95247.0,34.6968,34.7299,34.672,34.7299,95247.0
2015-07-02 15:45:00,41.98,41.99,41.92,41.94,148837.0,34.7299,34.7382,34.6803,34.6968,148837.0
2015-07-02 15:50:00,41.94,41.98,41.9,41.9,157457.0,34.6968,34.7299,34.6637,34.6637,157457.0
2015-07-02 15:55:00,41.9,41.97,41.89,41.92,319876.0,34.6637,34.7216,34.6555,34.6803,319876.0
2015-07-06 09:30:00,40.83,41.02,40.7,40.84,398632.0,33.7785,33.9357,33.671,33.7868,398632.0
2015-07-06 09:35:00,40.83,40.95,40.73,40.86,282354.0,33.7785,33.8778,33.6958,33.8033,282354.0
2015-07-06 09:40:00,40.86,41.1,40.81,41.1,224193.0,33.8033,34.0019,33.762,34.0019,224193.0
2015-07-06 09:45:00,41.09,41.29,41.04,41.28,278921.0,33.9936,34.1591,33.9522,34.1508,278921.0
2015-07-06 09:50:00,41.28,41.48,41.28,41.36,267949.0,34.1508,34.3163,34.1508,34.217,267949.0
2015-07-06 09:55:00,41.35,41.59,41.33,41.58,133613.0,34.2087,34.4073,34.1922,34.399,133613.0
2015-07-06 10:00:00,41.58,41.62,41.32,41.38,192890.0,34.399,34.4321,34.1839,34.2335,192890.0
2015-07-06 10:05:00,41.38,41.43,41.31,41.32,167560.0,34.2335,34.2749,34.1756,34.1839,167560.0
2015-07-06 10:10:00,41.31,41.48,41.3,41.43,198759.0,34.1756,34.3163,34.1673,34.2749,198759.0
2015-07-06 10:15:00,41.43,41.44,41.3,41.31,123772.0,34.2749,34.2832,34.1673,34.1756,123772.0
2015-07-06 10:20:00,41.3,41.34,41.26,41.34,116238.0,34.1673,34.2004,34.1343,34.2004,116238.0
2015-07-06 10:25:00,41.34,41.34,41.26,41.32,145280.0,34.2004,34.2004,34.1343,34.1839,145280.0
2015-07-06 10:30:00,41.32,41.54,41.32,41.51,144672.0,34.1839,34.3659,34.1839,34.3411,144672.0
2015-07-06 10:35:00,41.51,41.61,41.49,41.58,221406.0,34.3411,34.4238,34.3245,34.399,221406.0
2015-07-06 10:40:00,41.57,41.6,41.55,41.56,157619.0,34.3907,34.4155,34.3742,34.3824,157619.0
2015-07-06 10:45:00,41.55,41.74,41.52,41.7,323139.0,34.3742,34.5314,34.3494,34.4983,323139.0
2015-07-06 10:50:00,41.7,41.71,41.58,41.61,128884.0,34.4983,34.5065,34.399,34.4238,128884.0
2015-07-06 10:55:00,41.61,41.62,41.42,41.43,128162.0,34.4238,34.4321,34.2666,34.2749,128162.0
2015-07-06 11:00:00,41.44,41.5,41.41,41.42,88547.0,34.2832,34.3328,34.2583,34.2666,88547.0
2015-07-06 11:05:00,41.41,41.41,41.32,41.33,102320.0,34.2583,34.2583,34.1839,34.1922,102320.0
2015-07-06 11:10:00,41.33,41.34,41.26,41.26,98046.0,34.1922,34.2004,34.1343,34.1343,98046.0
2015-07-06 11:15:00,41.26,41.27,41.12,41.12,127491.0,34.1343,34.1425,34.0184,34.0184,127491.0
2015-07-06 11:20:00,41.13,41.21,41.07,41.18,165758.0,34.0267,34.0929,33.9771,34.0681,165758.0
2015-07-06 11:25:00,41.18,41.21,41.1,41.14,128618.0,34.0681,34.0929,34.0019,34.035,128618.0
2015-07-06 11:30:00,41.14,41.14,41.05,41.12,166636.0,34.035,34.035,33.9605,34.0184,166636.0
2015-07-06 11:35:00,41.12,41.16,41.1,41.11,82790.0,34.0184,34.0515,34.0019,34.0102,82790.0
2015-07-06 11:40:00,41.1,41.21,41.08,41.19,115537.0,34.0019,34.0929,33.9853,34.0763,115537.0
2015-07-06 11:45:00,41.18,41.18,41.11,41.16,89445.0,34.0681,34.0681,34.0102,34.0515,89445.0
2015-07-06 11:50:00,41.16,41.34,41.16,41.27,141362.0,34.0515,34.2004,34.0515,34.1425,141362.0
2015-07-06 11:55:00,41.26,41.35,41.25,41.33,114291.0,34.1343,34.2087,34.126,34.1922,114291.0
2015-07-06 12:00:00,41.33,41.34,41.26,41.27,106441.0,34.1922,34.2004,34.1343,34.1425,106441.0
2015-07-06 12:05:00,41.28,41.38,41.28,41.34,89504.0,34.1508,34.2335,34.1508,34.2004,89504.0
2015-07-06 12:10:00,41.34,41.35,41.3,41.3,74871.0,34.2004,34.2087,34.1673,34.1673,74871.0
2015-07-06 12:15:00,41.31,41.44,41.3,41.4,127492.0,34.1756,34.2832,34.1673,34.2501,127492.0
2015-07-06 12:20:00,41.41,41.44,41.37,41.43,72355.0,34.2583,34.2832,34.2253,34.2749,72355.0
2015-07-06 12:25:00,41.44,41.46,41.36,41.37,68873.0,34.2832,34.2997,34.217,34.2253,68873.0
2015-07-06 12:30:00,41.37,41.38,41.32,41.32,46263.0,34.2253,34.2335,34.1839,34.1839,46263.0
2015-07-06 12:35:00,41.32,41.33,41.23,41.24,95461.0,34.1839,34.1922,34.1094,34.1177,95461.0
2015-07-06 12:40:00,41.24,41.27,41.17,41.17,106994.0,34.1177,34.1425,34.0598,34.0598,106994.0
2015-07-06 12:45:00,41.17,41.28,41.15,41.27,89030.0,34.0598,34.1508,34.0433,34.1425,89030.0
2015-07-06 12:50:00,41.27,41.27,41.2,41.23,138479.0,34.1425,34.1425,34.0846,34.1094,138479.0
2015-07-06 12:55:00,41.23,41.24,41.17,41.19,107031.0,34.1094,34.1177,34.0598,34.0763,107031.0
2015-07-06 13:00:00,41.2,41.22,41.17,41.17,109258.0,34.0846,34.1012,34.0598,34.0598,109258.0
2015-07-06 13:05:00,41.18,41.18,41.1,41.1,78936.0,34.0681,34.0681,34.0019,34.0019,78936.0
2015-07-06 13:10:00,41.1,41.11,41.03,41.04,143478.0,34.0019,34.0102,33.944,33.9522,143478.0
2015-07-06 13:15:00,41.04,41.04,40.94,40.96,145539.0,33.9522,33.9522,33.8695,33.8861,145539.0
2015-07-06 13:20:00,40.96,41.02,40.94,40.98,114089.0,33.8861,33.9357,33.8695,33.9026,114089.0
2015-07-06 13:25:00,40.98,41.01,40.95,40.96,170869.0,33.9026,33.9274,33.8778,33.8861,170869.0
2015-07-06 13:30:00,40.96,41.02,40.93,40.94,126800.0,33.8861,33.9357,33.8612,33.8695,126800.0
2015-07-06 13:35:00,40.94,41.01,40.93,40.99,94830.0,33.8695,33.9274,33.8612,33.9109,94830.0
2015-07-06 13:40:00,40.99,41.0,40.97,40.98,131799.0,33.9109,33.9192,33.8943,33.9026,131799.0
2015-07-06 13:45:00,40.98,41.0,40.88,40.89,133161.0,33.9026,33.9192,33.8199,33.8282,133161.0
2015-07-06 13:50:00,40.9,40.92,40.88,40.9,120114.0,33.8364,33.853,33.8199,33.8364,120114.0
2015-07-06 13:55:00,40.9,40.92,40.89,40.91,131043.0,33.8364,33.853,33.8282,33.8447,131043.0
2015-07-06 14:00:00,40.91,40.96,40.9,40.93,124358.0,33.8447,33.8861,33.8364,33.8612,124358.0
2015-07-06 14:05:00,40.93,40.97,40.9,40.97,101540.0,33.8612,33.8943,33.8364,33.8943,101540.0
2015-07-06 14:10:00,40.97,40.99,40.93,40.93,68137.0,33.8943,33.9109,33.8612,33.8612,68137.0
2015-07-06 14:15:00,40.94,40.94,40.9,40.92,90179.0,33.8695,33.8695,33.8364,33.853,90179.0
2015-07-06 14:20:00,40.93,40.93,40.88,40.88,100085.0,33.8612,33.8612,33.8199,33.8199,100085.0
2015-07-06 14:25:00,40.88,40.89,40.77,40.78,88533.0,33.8199,33.8282,33.7289,33.7372,88533.0
2015-07-06 14:30:00,40.78,40.84,40.77,40.83,130135.0,33.7372,33.7868,33.7289,33.7785,130135.0
2015-07-06 14:35:00,40.83,40.85,40.72,40.72,128338.0,33.7785,33.7951,33.6875,33.6875,128338.0
2015-07-06 14:40:00,40.72,40.75,40.7,40.71,103396.0,33.6875,33.7123,33.671,33.6792,103396.0
2015-07-06 14:45:00,40.72,40.8,40.7,40.77,96681.0,33.6875,33.7537,33.671,33.7289,96681.0
2015-07-06 14:50:00,40.77,40.78,40.75,40.76,60301.0,33.7289,33.7372,33.7123,33.7206,60301.0
2015-07-06 14:55:00,40.77,40.77,40.72,40.72,65318.0,33.7289,33.7289,33.6875,33.6875,65318.0
2015-07-06 15:00:00,40.73,40.83,40.72,40.78,135246.0,33.6958,33.7785,33.6875,33.7372,135246.0
2015-07-06 15:05:00,40.78,40.83,40.75,40.83,132146.0,33.7372,33.7785,33.7123,33.7785,132146.0
2015-07-06 15:10:00,40.83,40.83,40.78,40.83,142179.0,33.7785,33.7785,33.7372,33.7785,142179.0
2015-07-06 15:15:00,40.83,40.83,40.79,40.8,97006.0,33.7785,33.7785,33.7454,33.7537,97006.0
2015-07-06 15:20:00,40.8,40.86,40.79,40.83,148966.0,33.7537,33.8033,33.7454,33.7785,148966.0
2015-07-06 15:25:00,40.82,40.85,40.81,40.82,132510.0,33.7702,33.7951,33.762,33.7702,132510.0
2015-07-06 15:30:00,40.82,40.89,40.8,40.83,188664.0,33.7702,33.8282,33.7537,33.7785,188664.0
2015-07-06 15:35:00,40.82,40.85,40.78,40.78,195153.0,33.7702,33.7951,33.7372,33.7372,195153.0
2015-07-06 15:40:00,40.78,40.79,40.66,40.66,234342.0,33.7372,33.7454,33.6379,33.6379,234342.0
2015-07-06 15:45:00,40.66,40.68,40.62,40.63,286354.0,33.6379,33.6544,33.6048,33.6131,286354.0
2015-07-06 15:50:00,40.63,40.7,40.62,40.68,526964.0,33.6131,33.671,33.6048,33.6544,526964.0
2015-07-06 15:55:00,40.68,40.73,40.65,40.71,809683.0,33.6544,33.6958,33.6296,33.6792,809683.0
2015-07-07 09:30:00,40.63,40.64,40.34,40.38,441828.0,33.6131,33.6213,33.3731,33.4062,441828.0
2015-07-07 09:35:00,40.37,40.41,40.3,40.39,219832.0,33.398,33.4311,33.34,33.4145,219832.0
2015-07-07 09:40:00,40.39,40.43,40.24,40.29,310708.0,33.4145,33.4476,33.2904,33.3318,310708.0
2015-07-07 09:45:00,40.28,40.4,40.26,40.39,318809.0,33.3235,33.4228,33.307,33.4145,318809.0
2015-07-07 09:50:00,40.39,40.67,40.36,40.59,246624.0,33.4145,33.6461,33.3897,33.58,246624.0
2015-07-07 09:55:00,40.59,40.67,40.57,40.59,148557.0,33.58,33.6461,33.5634,33.58,148557.0
2015-07-07 10:00:00,40.59,40.6,40.46,40.48,154902.0,33.58,33.5882,33.4724,33.489,154902.0
2015-07-07 10:05:00,40.48,40.49,40.28,40.32,361539.0,33.489,33.4972,33.3235,33.3566,361539.0
2015-07-07 10:10:00,40.32,40.5,40.31,40.48,179720.0,33.3566,33.5055,33.3483,33.489,179720.0
2015-07-07 10:15:00,40.48,40.49,40.27,40.28,291837.0,33.489,33.4972,33.3152,33.3235,291837.0
2015-07-07 10:20:00,40.28,40.41,40.26,40.34,268452.0,33.3235,33.4311,33.307,33.3731,268452.0
2015-07-07 10:25:00,40.34,40.38,40.31,40.34,237376.0,33.3731,33.4062,33.3483,33.3731,237376.0
2015-07-07 10:30:00,40.35,40.5,40.35,40.39,279093.0,33.3814,33.5055,33.3814,33.4145,279093.0
2015-07-07 10:35:00,40.4,40.5,40.35,40.45,347507.0,33.4228,33.5055,33.3814,33.4641,347507.0
2015-07-07 10:40:00,40.46,40.47,40.34,40.36,244031.0,33.4724,33.4807,33.3731,33.3897,244031.0
2015-07-07 10:45:00,40.35,40.41,40.31,40.4,211382.0,33.3814,33.4311,33.3483,33.4228,211382.0
2015-07-07 10:50:00,40.39,40.48,40.34,40.46,296729.0,33.4145,33.489,33.3731,33.4724,296729.0
2015-07-07 10:55:00,40.47,40.51,40.43,40.5,351421.0,33.4807,33.5138,33.4476,33.5055,351421.0
2015-07-07 11:00:00,40.49,40.61,40.48,40.6,254954.0,33.4972,33.5965,33.489,33.5882,254954.0
2015-07-07 11:05:00,40.6,40.62,40.54,40.56,103387.0,33.5882,33.6048,33.5386,33.5551,103387.0
2015-07-07 11:10:00,40.56,40.77,40.56,40.75,209086.0,33.5551,33.7289,33.5551,33.7123,209086.0
2015-07-07 11:15:00,40.74,40.83,40.73,40.78,147168.0,33.7041,33.7785,33.6958,33.7372,147168.0
2015-07-07 11:20:00,40.78,40.78,40.62,40.63,129846.0,33.7372,33.7372,33.6048,33.6131,129846.0
2015-07-07 11:25:00,40.63,40.63,40.5,40.5,209866.0,33.6131,33.6131,33.5055,33.5055,209866.0
2015-07-07 11:30:00,40.5,40.54,40.5,40.52,140181.0,33.5055,33.5386,33.5055,33.5221,140181.0
2015-07-07 11:35:00,40.52,40.68,40.5,40.65,227247.0,33.5221,33.6544,33.5055,33.6296,227247.0
2015-07-07 11:40:00,40.64,40.89,40.63,40.89,171157.0,33.6213,33.8282,33.6131,33.8282,171157.0
2015-07-07 11:45:00,40.89,40.89,40.81,40.85,108787.0,33.8282,33.8282,33.762,33.7951,108787.0
2015-07-07 11:50:00,40.84,40.88,40.83,40.84,153882.0,33.7868,33.8199,33.7785,33.7868,153882.0
2015-07-07 11:55:00,40.85,41.08,40.83,41.03,346347.0,33.7951,33.9853,33.7785,33.944,346347.0
2015-07-07 12:00:00,41.04,41.04,40.89,40.93,127800.0,33.9522,33.9522,33.8282,33.8612,127800.0
2015-07-07 12:05:00,40.93,41.06,40.93,41.05,150299.0,33.8612,33.9688,33.8612,33.9605,150299.0
2015-07-07 12:10:00,41.06,41.06,40.89,40.89,106968.0,33.9688,33.9688,33.8282,33.8282,106968.0
2015-07-07 12:15:00,40.89,40.94,40.83,40.86,169421.0,33.8282,33.8695,33.7785,33.8033,169421.0
2015-07-07 12:20:00,40.85,40.86,40.77,40.79,89444.0,33.7951,33.8033,33.7289,33.7454,89444.0
2015-07-07 12:25:00,40.78,40.92,40.77,40.92,71897.0,33.7372,33.853,33.7289,33.853,71897.0
2015-07-07 12:30:00,40.93,41.07,40.9,41.06,107871.0,33.8612,33.9771,33.8364,33.9688,107871.0
2015-07-07 12:35:00,41.07,41.26,41.03,41.25,216063.0,33.9771,34.1343,33.944,34.126,216063.0
2015-07-07 12:40:00,41.25,41.31,41.18,41.27,197017.0,34.126,34.1756,34.0681,34.1425,197017.0
2015-07-07 12:45:00,41.27,41.4,41.26,41.35,257188.0,34.1425,34.2501,34.1343,34.2087,257188.0
2015-07-07 12:50:00,41.35,41.4,41.31,41.4,138880.0,34.2087,34.2501,34.1756,34.2501,138880.0
2015-07-07 12:55:00,41.4,41.59,41.4,41.58,237259.0,34.2501,34.4073,34.2501,34.399,237259.0
2015-07-07 13:00:00,41.57,41.65,41.55,41.56,280611.0,34.3907,34.4569,34.3742,34.3824,280611.0
2015-07-07 13:05:00,41.56,41.59,41.46,41.48,224764.0,34.3824,34.4073,34.2997,34.3163,224764.0
2015-07-07 13:10:00,41.49,41.55,41.43,41.54,288639.0,34.3245,34.3742,34.2749,34.3659,288639.0
2015-07-07 13:15:00,41.53,41.53,41.38,41.4,229681.0,34.3576,34.3576,34.2335,34.2501,229681.0
2015-07-07 13:20:00,41.41,41.42,41.29,41.42,199681.0,34.2583,34.2666,34.1591,34.2666,199681.0
2015-07-07 13:25:00,41.42,41.46,41.41,41.44,132473.0,34.2666,34.2997,34.2583,34.2832,132473.0
2015-07-07 13:30:00,41.45,41.48,41.31,41.35,100128.0,34.2914,34.3163,34.1756,34.2087,100128.0
2015-07-07 13:35:00,41.35,41.39,41.3,41.34,71048.0,34.2087,34.2418,34.1673,34.2004,71048.0
2015-07-07 13:40:00,41.35,41.5,41.32,41.47,171244.0,34.2087,34.3328,34.1839,34.308,171244.0
2015-07-07 13:45:00,41.47,41.48,41.38,41.41,112769.0,34.308,34.3163,34.2335,34.2583,112769.0
2015-07-07 13:50:00,41.41,41.41,41.33,41.36,103196.0,34.2583,34.2583,34.1922,34.217,103196.0
2015-07-07 13:55:00,41.36,41.4,41.33,41.39,249624.0,34.217,34.2501,34.1922,34.2418,249624.0
2015-07-07 14:00:00,41.39,41.42,41.38,41.41,51862.0,34.2418,34.2666,34.2335,34.2583,51862.0
2015-07-07 14:05:00,41.41,41.43,41.36,41.4,136730.0,34.2583,34.2749,34.217,34.2501,136730.0
2015-07-07 14:10:00,41.4,41.49,41.4,41.47,55718.0,34.2501,34.3245,34.2501,34.308,55718.0
2015-07-07 14:15:00,41.47,41.52,41.42,41.44,87723.0,34.308,34.3494,34.2666,34.2832,87723.0
2015-07-07 14:20:00,41.44,41.47,41.3,41.43,112564.0,34.2832,34.308,34.1673,34.2749,112564.0
2015-07-07 14:25:00,41.42,41.44,41.36,41.39,62147.0,34.2666,34.2832,34.217,34.2418,62147.0
2015-07-07 14:30:00,41.39,41.4,41.34,41.39,113113.0,34.2418,34.2501,34.2004,34.2418,113113.0
2015-07-07 14:35:00,41.39,41.45,41.34,41.44,92195.0,34.2418,34.2914,34.2004,34.2832,92195.0
2015-07-07 14:40:00,41.44,41.58,41.43,41.57,146270.0,34.2832,34.399,34.2749,34.3907,146270.0
2015-07-07 14:45:00,41.57,41.6,41.54,41.56,108271.0,34.3907,34.4155,34.3659,34.3824,108271.0
2015-07-07 14:50:00,41.56,41.61,41.53,41.61,149096.0,34.3824,34.4238,34.3576,34.4238,149096.0
2015-07-07 14:55:00,41.6,41.82,41.59,41.81,197870.0,34.4155,34.5975,34.4073,34.5893,197870.0
2015-07-07 15:00:00,41.8,41.87,41.75,41.81,225721.0,34.581,34.6389,34.5396,34.5893,225721.0
2015-07-07 15:05:00,41.8,41.81,41.67,41.76,205418.0,34.581,34.5893,34.4734,34.5479,205418.0
2015-07-07 15:10:00,41.76,41.79,41.7,41.78,156370.0,34.5479,34.5727,34.4983,34.5644,156370.0
2015-07-07 15:15:00,41.77,41.83,41.7,41.82,178714.0,34.5562,34.6058,34.4983,34.5975,178714.0
2015-07-07 15:20:00,41.82,41.95,41.78,41.93,197495.0,34.5975,34.7051,34.5644,34.6885,197495.0
2015-07-07 15:25:00,41.94,42.02,41.93,42.01,292230.0,34.6968,34.763,34.6885,34.7547,292230.0
2015-07-07 15:30:00,42.01,42.06,41.98,42.01,263890.0,34.7547,34.7961,34.7299,34.7547,263890.0
2015-07-07 15:35:00,42.0,42.02,41.86,41.87,368993.0,34.7465,34.763,34.6306,34.6389,368993.0
2015-07-07 15:40:00,41.87,41.88,41.77,41.86,275819.0,34.6389,34.6472,34.5562,34.6306,275819.0
2015-07-07 15:45:00,41.85,41.9,41.82,41.88,468417.0,34.6224,34.6637,34.5975,34.6472,468417.0
2015-07-07 15:50:00,41.88,41.97,41.87,41.91,487013.0,34.6472,34.7216,34.6389,34.672,487013.0
2015-07-07 15:55:00,41.91,41.94,41.86,41.9,1018797.0,34.672,34.6968,34.6306,34.6637,1018797.0
2015-07-08 09:30:00,41.39,41.6,41.3,41.55,276066.0,34.2418,34.4155,34.1673,34.3742,276066.0
2015-07-08 09:35:00,41.54,41.88,41.51,41.82,241835.0,34.3659,34.6472,34.3411,34.5975,241835.0
2015-07-08 09:40:00,41.82,41.98,41.68,41.71,302313.0,34.5975,34.7299,34.4817,34.5065,302313.0
2015-07-08 09:45:00,41.69,41.7,41.42,41.48,245498.0,34.49,34.4983,34.2666,34.3163,245498.0
2015-07-08 09:50:00,41.48,41.57,41.39,41.41,261425.0,34.3163,34.3907,34.2418,34.2583,261425.0
2015-07-08 09:55:00,41.41,41.41,41.3,41.31,234965.0,34.2583,34.2583,34.1673,34.1756,234965.0
2015-07-08 10:00:00,41.31,41.34,41.21,41.22,268555.0,34.1756,34.2004,34.0929,34.1012,268555.0
2015-07-08 10:05:00,41.22,41.47,41.15,41.4,207410.0,34.1012,34.308,34.0433,34.2501,207410.0
2015-07-08 10:10:00,41.39,41.44,41.23,41.43,171807.0,34.2418,34.2832,34.1094,34.2749,171807.0
2015-07-08 10:15:00,41.42,41.67,41.39,41.66,191242.0,34.2666,34.4734,34.2418,34.4652,191242.0
2015-07-08 10:20:00,41.66,41.74,41.65,41.72,187755.0,34.4652,34.5314,34.4569,34.5148,187755.0
2015-07-08 10:25:00,41.72,41.73,41.69,41.71,140901.0,34.5148,34.5231,34.49,34.5065,140901.0
2015-07-08 10:30:00,41.71,41.72,41.41,41.45,346810.0,34.5065,34.5148,34.2583,34.2914,346810.0
2015-07-08 10:35:00,41.45,41.54,41.4,41.5,199972.0,34.2914,34.3659,34.2501,34.3328,199972.0
2015-07-08 10:40:00,41.47,41.49,41.39,41.46,251028.0,34.308,34.3245,34.2418,34.2997,251028.0
2015-07-08 10:45:00,41.45,41.49,41.36,41.47,162739.0,34.2914,34.3245,34.217,34.308,162739.0
2015-07-08 10:50:00,41.47,41.63,41.47,41.51,211642.0,34.308,34.4404,34.308,34.3411,211642.0
2015-07-08 10:55:00,41.51,41.63,41.42,41.59,133187.0,34.3411,34.4404,34.2666,34.4073,133187.0
2015-07-08 11:00:00,41.58,41.61,41.45,41.48,123688.0,34.399,34.4238,34.2914,34.3163,123688.0
2015-07-08 11:05:00,41.47,41.52,41.38,41.39,120340.0,34.308,34.3494,34.2335,34.2418,120340.0
2015-07-08 11:10:00,41.39,41.42,41.34,41.38,115991.0,34.2418,34.2666,34.2004,34.2335,115991.0
2015-07-08 11:15:00,41.38,41.39,41.31,41.38,108172.0,34.2335,34.2418,34.1756,34.2335,108172.0
2015-07-08 11:20:00,41.38,41.43,41.32,41.33,97426.0,34.2335,34.2749,34.1839,34.1922,97426.0
2015-07-08 11:25:00,41.34,41.39,41.32,41.37,82169.0,34.2004,34.2418,34.1839,34.2253,82169.0
2015-07-08 11:30:00,41.36,41.48,41.35,41.41,85327.0,34.217,34.3163,34.2087,34.2583,85327.0
2015-07-08 11:35:00,41.41,41.45,41.38,41.4,75430.0,34.2583,34.2914,34.2335,34.2501,75430.0
2015-07-08 11:40:00,41.4,41.42,41.32,41.41,129211.0,34.2501,34.2666,34.1839,34.2583,129211.0
2015-07-08 11:45:00,41.41,41.46,41.3,41.33,75749.0,34.2583,34.2997,34.1673,34.1922,75749.0
2015-07-08 11:50:00,41.32,41.33,41.26,41.27,61013.0,34.1839,34.1922,34.1343,34.1425,61013.0
2015-07-08 11:55:00,41.28,41.3,41.21,41.29,103514.0,34.1508,34.1673,34.0929,34.1591,103514.0
2015-07-08 12:00:00,41.29,41.37,41.28,41.37,96189.0,34.1591,34.2253,34.1508,34.2253,96189.0
2015-07-08 12:05:00,41.37,41.37,41.23,41.23,73629.0,34.2253,34.2253,34.1094,34.1094,73629.0
2015-07-08 12:10:00,41.24,41.29,41.16,41.21,84049.0,34.1177,34.1591,34.0515,34.0929,84049.0
2015-07-08 12:15:00,41.2,41.2,41.08,41.09,161709.0,34.0846,34.0846,33.9853,33.9936,161709.0
2015-07-08 12:20:00,41.1,41.12,41.07,41.12,174220.0,34.0019,34.0184,33.9771,34.0184,174220.0
2015-07-08 12:25:00,41.11,41.12,40.99,41.02,203781.0,34.0102,34.0184,33.9109,33.9357,203781.0
2015-07-08 12:30:00,41.02,41.03,40.87,40.87,139476.0,33.9357,33.944,33.8116,33.8116,139476.0
2015-07-08 12:35:00,40.88,41.01,40.87,41.0,117159.0,33.8199,33.9274,33.8116,33.9192,117159.0
2015-07-08 12:40:00,40.99,41.01,40.92,40.94,76171.0,33.9109,33.9274,33.853,33.8695,76171.0
2015-07-08 12:45:00,40.94,40.96,40.91,40.95,58386.0,33.8695,33.8861,33.8447,33.8778,58386.0
2015-07-08 12:50:00,40.95,40.96,40.9,40.93,101788.0,33.8778,33.8861,33.8364,33.8612,101788.0
2015-07-08 12:55:00,40.94,41.1,40.93,41.1,154692.0,33.8695,34.0019,33.8612,34.0019,154692.0
2015-07-08 13:00:00,41.11,41.13,41.01,41.02,111568.0,34.0102,34.0267,33.9274,33.9357,111568.0
2015-07-08 13:05:00,41.01,41.02,40.88,40.89,125768.0,33.9274,33.9357,33.8199,33.8282,125768.0
2015-07-08 13:10:00,40.89,41.03,40.86,41.0,125500.0,33.8282,33.944,33.8033,33.9192,125500.0
2015-07-08 13:15:00,40.98,41.0,40.91,40.94,101515.0,33.9026,33.9192,33.8447,33.8695,101515.0
2015-07-08 13:20:00,40.93,40.94,40.87,40.89,71979.0,33.8612,33.8695,33.8116,33.8282,71979.0
2015-07-08 13:25:00,40.89,41.01,40.88,41.0,82963.0,33.8282,33.9274,33.8199,33.9192,82963.0
2015-07-08 13:30:00,41.01,41.01,40.92,40.93,133151.0,33.9274,33.9274,33.853,33.8612,133151.0
2015-07-08 13:35:00,40.93,40.95,40.91,40.92,58770.0,33.8612,33.8778,33.8447,33.853,58770.0
2015-07-08 13:40:00,40.92,40.93,40.92,40.92,62822.0,33.853,33.8612,33.853,33.853,62822.0
2015-07-08 13:45:00,40.91,40.93,40.86,40.89,128011.0,33.8447,33.8612,33.8033,33.8282,128011.0
2015-07-08 13:50:00,40.89,40.89,40.81,40.81,137229.0,33.8282,33.8282,33.762,33.762,137229.0
2015-07-08 13:55:00,40.82,40.85,40.79,40.81,96286.0,33.7702,33.7951,33.7454,33.762,96286.0
2015-07-08 14:00:00,40.8,40.8,40.72,40.77,195186.0,33.7537,33.7537,33.6875,33.7289,195186.0
2015-07-08 14:05:00,40.77,40.87,40.76,40.85,156429.0,33.7289,33.8116,33.7206,33.7951,156429.0
2015-07-08 14:10:00,40.85,40.91,40.85,40.89,100055.0,33.7951,33.8447,33.7951,33.8282,100055.0
2015-07-08 14:15:00,40.89,40.93,40.81,40.82,170783.0,33.8282,33.8612,33.762,33.7702,170783.0
2015-07-08 14:20:00,40.82,40.84,40.72,40.72,167923.0,33.7702,33.7868,33.6875,33.6875,167923.0
2015-07-08 14:25:00,40.72,40.79,40.71,40.77,181598.0,33.6875,33.7454,33.6792,33.7289,181598.0
2015-07-08 14:30:00,40.77,40.78,40.71,40.73,103294.0,33.7289,33.7372,33.6792,33.6958,103294.0
2015-07-08 14:35:00,40.73,40.8,40.71,40.77,199239.0,33.6958,33.7537,33.6792,33.7289,199239.0
2015-07-08 14:40:00,40.76,40.79,40.75,40.75,94548.0,33.7206,33.7454,33.7123,33.7123,94548.0
2015-07-08 14:45:00,40.75,40.79,40.73,40.74,177601.0,33.7123,33.7454,33.6958,33.7041,177601.0
2015-07-08 14:50:00,40.73,40.81,40.71,40.8,87724.0,33.6958,33.762,33.6792,33.7537,87724.0
2015-07-08 14:55:00,40.8,41.04,40.79,40.91,241844.0,33.7537,33.9522,33.7454,33.8447,241844.0
2015-07-08 15:00:00,40.92,41.04,40.92,40.93,160023.0,33.853,33.9522,33.853,33.8612,160023.0
2015-07-08 15:05:00,40.93,41.16,40.91,41.16,202104.0,33.8612,34.0515,33.8447,34.0515,202104.0
2015-07-08 15:10:00,41.16,41.27,41.14,41.2,162551.0,34.0515,34.1425,34.035,34.0846,162551.0
2015-07-08 15:15:00,41.19,41.21,41.09,41.1,146830.0,34.0763,34.0929,33.9936,34.0019,146830.0
2015-07-08 15:20:00,41.11,41.13,41.03,41.05,124828.0,34.0102,34.0267,33.944,33.9605,124828.0
2015-07-08 15:25:00,41.06,41.1,41.0,41.01,165405.0,33.9688,34.0019,33.9192,33.9274,165405.0
2015-07-08 15:30:00,41.01,41.18,41.0,41.14,238038.0,33.9274,34.0681,33.9192,34.035,238038.0
2015-07-08 15:35:00,41.13,41.14,41.03,41.08,209989.0,34.0267,34.035,33.944,33.9853,209989.0
2015-07-08 15:40:00,41.08,41.2,41.05,41.13,215206.0,33.9853,34.0846,33.9605,34.0267,215206.0
2015-07-08 15:45:00,41.13,41.13,40.97,40.97,392866.0,34.0267,34.0267,33.8943,33.8943,392866.0
2015-07-08 15:50:00,40.98,40.98,40.88,40.93,478220.0,33.9026,33.9026,33.8199,33.8612,478220.0
2015-07-08 15:55:00,40.93,40.96,40.88,40.92,885285.0,33.8612,33.8861,33.8199,33.853,885285.0
2015-07-09 09:30:00,41.54,41.8,41.54,41.78,354453.0,34.3659,34.581,34.3659,34.5644,354453.0
2015-07-09 09:35:00,41.77,41.77,41.51,41.61,436376.0,34.5562,34.5562,34.3411,34.4238,436376.0
2015-07-09 09:40:00,41.61,41.65,41.45,41.54,217926.0,34.4238,34.4569,34.2914,34.3659,217926.0
2015-07-09 09:45:00,41.53,41.61,41.46,41.51,200006.0,34.3576,34.4238,34.2997,34.3411,200006.0
2015-07-09 09:50:00,41.51,41.57,41.39,41.4,157783.0,34.3411,34.3907,34.2418,34.2501,157783.0
2015-07-09 09:55:00,41.39,41.57,41.26,41.57,254112.0,34.2418,34.3907,34.1343,34.3907,254112.0
2015-07-09 10:00:00,41.55,41.62,41.52,41.54,187390.0,34.3742,34.4321,34.3494,34.3659,187390.0
2015-07-09 10:05:00,41.55,41.6,41.43,41.47,232286.0,34.3742,34.4155,34.2749,34.308,232286.0
2015-07-09 10:10:00,41.47,41.54,41.43,41.53,210119.0,34.308,34.3659,34.2749,34.3576,210119.0
2015-07-09 10:15:00,41.52,41.6,41.47,41.5,246666.0,34.3494,34.4155,34.308,34.3328,246666.0
2015-07-09 10:20:00,41.5,41.56,41.43,41.53,120580.0,34.3328,34.3824,34.2749,34.3576,120580.0
2015-07-09 10:25:00,41.53,41.59,41.36,41.38,127064.0,34.3576,34.4073,34.217,34.2335,127064.0
2015-07-09 10:30:00,41.37,41.53,41.37,41.43,141481.0,34.2253,34.3576,34.2253,34.2749,141481.0
2015-07-09 10:35:00,41.42,41.47,41.37,41.4,119243.0,34.2666,34.308,34.2253,34.2501,119243.0
2015-07-09 10:40:00,41.4,41.45,41.34,41.43,114324.0,34.2501,34.2914,34.2004,34.2749,114324.0
2015-07-09 10:45:00,41.44,41.44,41.37,41.42,244551.0,34.2832,34.2832,34.2253,34.2666,244551.0
2015-07-09 10:50:00,41.42,41.43,41.35,41.36,154744.0,34.2666,34.2749,34.2087,34.217,154744.0
2015-07-09 10:55:00,41.36,41.59,41.35,41.59,145423.0,34.217,34.4073,34.2087,34.4073,145423.0
2015-07-09 11:00:00,41.59,41.6,41.42,41.45,105458.0,34.4073,34.4155,34.2666,34.2914,105458.0
2015-07-09 11:05:00,41.45,41.6,41.45,41.57,138607.0,34.2914,34.4155,34.2914,34.3907,138607.0
2015-07-09 11:10:00,41.57,41.61,41.54,41.54,104292.0,34.3907,34.4238,34.3659,34.3659,104292.0
2015-07-09 11:15:00,41.53,41.53,41.39,41.39,117961.0,34.3576,34.3576,34.2418,34.2418,117961.0
2015-07-09 11:20:00,41.39,41.48,41.34,41.46,98930.0,34.2418,34.3163,34.2004,34.2997,98930.0
2015-07-09 11:25:00,41.46,41.47,41.33,41.37,58608.0,34.2997,34.308,34.1922,34.2253,58608.0
2015-07-09 11:30:00,41.36,41.44,41.34,41.4,88076.0,34.217,34.2832,34.2004,34.2501,88076.0
2015-07-09 11:35:00,41.4,41.55,41.4,41.52,72817.0,34.2501,34.3742,34.2501,34.3494,72817.0
2015-07-09 11:40:00,41.53,41.56,41.49,41.52,103477.0,34.3576,34.3824,34.3245,34.3494,103477.0
2015-07-09 11:45:00,41.51,41.56,41.48,41.49,89895.0,34.3411,34.3824,34.3163,34.3245,89895.0
2015-07-09 11:50:00,41.49,41.55,41.45,41.5,43403.0,34.3245,34.3742,34.2914,34.3328,43403.0
2015-07-09 11:55:00,41.5,41.51,41.41,41.44,68247.0,34.3328,34.3411,34.2583,34.2832,68247.0
2015-07-09 12:00:00,41.44,41.45,41.34,41.35,118921.0,34.2832,34.2914,34.2004,34.2087,118921.0
2015-07-09 12:05:00,41.34,41.39,41.29,41.36,82574.0,34.2004,34.2418,34.1591,34.217,82574.0
2015-07-09 12:10:00,41.34,41.44,41.34,41.44,35252.0,34.2004,34.2832,34.2004,34.2832,35252.0
2015-07-09 12:15:00,41.44,41.5,41.41,41.5,52513.0,34.2832,34.3328,34.2583,34.3328,52513.0
2015-07-09 12:20:00,41.5,41.51,41.42,41.44,40296.0,34.3328,34.3411,34.2666,34.2832,40296.0
2015-07-09 12:25:00,41.45,41.48,41.4,41.42,58705.0,34.2914,34.3163,34.2501,34.2666,58705.0
2015-07-09 12:30:00,41.41,41.45,41.37,41.45,45837.0,34.2583,34.2914,34.2253,34.2914,45837.0
2015-07-09 12:35:00,41.46,41.47,41.4,41.42,44167.0,34.2997,34.308,34.2501,34.2666,44167.0
2015-07-09 12:40:00,41.41,41.43,41.34,41.4,46647.0,34.2583,34.2749,34.2004,34.2501,46647.0
2015-07-09 12:45:00,41.4,41.49,41.38,41.38,94390.0,34.2501,34.3245,34.2335,34.2335,94390.0
2015-07-09 12:50:00,41.39,41.41,41.37,41.38,81144.0,34.2418,34.2583,34.2253,34.2335,81144.0
2015-07-09 12:55:00,41.39,41.44,41.36,41.38,41798.0,34.2418,34.2832,34.217,34.2335,41798.0
2015-07-09 13:00:00,41.39,41.44,41.36,41.4,62674.0,34.2418,34.2832,34.217,34.2501,62674.0
2015-07-09 13:05:00,41.41,41.41,41.27,41.31,64691.0,34.2583,34.2583,34.1425,34.1756,64691.0
2015-07-09 13:10:00,41.32,41.39,41.32,41.39,63547.0,34.1839,34.2418,34.1839,34.2418,63547.0
2015-07-09 13:15:00,41.4,41.45,41.35,41.41,72897.0,34.2501,34.2914,34.2087,34.2583,72897.0
2015-07-09 13:20:00,41.41,41.49,41.39,41.45,164140.0,34.2583,34.3245,34.2418,34.2914,164140.0
2015-07-09 13:25:00,41.44,41.5,41.39,41.41,119303.0,34.2832,34.3328,34.2418,34.2583,119303.0
2015-07-09 13:30:00,41.41,41.53,41.41,41.52,107820.0,34.2583,34.3576,34.2583,34.3494,107820.0
2015-07-09 13:35:00,41.53,41.63,41.48,41.61,125976.0,34.3576,34.4404,34.3163,34.4238,125976.0
2015-07-09 13:40:00,41.6,41.65,41.55,41.65,46666.0,34.4155,34.4569,34.3742,34.4569,46666.0
2015-07-09 13:45:00,41.65,41.7,41.59,41.61,98210.0,34.4569,34.4983,34.4073,34.4238,98210.0
2015-07-09 13:50:00,41.6,41.62,41.55,41.56,42161.0,34.4155,34.4321,34.3742,34.3824,42161.0
2015-07-09 13:55:00,41.56,41.7,41.55,41.7,85677.0,34.3824,34.4983,34.3742,34.4983,85677.0
2015-07-09 14:00:00,41.71,41.71,41.6,41.62,51755.0,34.5065,34.5065,34.4155,34.4321,51755.0
2015-07-09 14:05:00,41.63,41.67,41.6,41.62,60339.0,34.4404,34.4734,34.4155,34.4321,60339.0
2015-07-09 14:10:00,41.62,41.63,41.57,41.58,47976.0,34.4321,34.4404,34.3907,34.399,47976.0
2015-07-09 14:15:00,41.58,41.61,41.54,41.59,48889.0,34.399,34.4238,34.3659,34.4073,48889.0
2015-07-09 14:20:00,41.59,41.61,41.53,41.54,64895.0,34.4073,34.4238,34.3576,34.3659,64895.0
2015-07-09 14:25:00,41.54,41.55,41.43,41.49,112557.0,34.3659,34.3742,34.2749,34.3245,112557.0
2015-07-09 14:30:00,41.5,41.55,41.41,41.53,76846.0,34.3328,34.3742,34.2583,34.3576,76846.0
2015-07-09 14:35:00,41.53,41.64,41.5,41.6,83774.0,34.3576,34.4486,34.3328,34.4155,83774.0
2015-07-09 14:40:00,41.6,41.62,41.53,41.62,103773.0,34.4155,34.4321,34.3576,34.4321,103773.0
2015-07-09 14:45:00,41.61,41.63,41.54,41.57,97789.0,34.4238,34.4404,34.3659,34.3907,97789.0
2015-07-09 14:50:00,41.58,41.68,41.55,41.65,99317.0,34.399,34.4817,34.3742,34.4569,99317.0
2015-07-09 14:55:00,41.66,41.66,41.59,41.61,110111.0,34.4652,34.4652,34.4073,34.4238,110111.0
2015-07-09 15:00:00,41.61,41.7,41.58,41.7,97512.0,34.4238,34.4983,34.399,34.4983,97512.0
2015-07-09 15:05:00,41.69,41.75,41.66,41.74,121924.0,34.49,34.5396,34.4652,34.5314,121924.0
2015-07-09 15:10:00,41.75,41.82,41.72,41.72,161471.0,34.5396,34.5975,34.5148,34.5148,161471.0
2015-07-09 15:15:00,41.72,41.72,41.66,41.69,113046.0,34.5148,34.5148,34.4652,34.49,113046.0
2015-07-09 15:20:00,41.68,41.69,41.64,41.66,86850.0,34.4817,34.49,34.4486,34.4652,86850.0
2015-07-09 15:25:00,41.66,41.69,41.64,41.64,70961.0,34.4652,34.49,34.4486,34.4486,70961.0
2015-07-09 15:30:00,41.64,41.64,41.47,41.47,166011.0,34.4486,34.4486,34.308,34.308,166011.0
2015-07-09 15:35:00,41.48,41.53,41.4,41.44,143895.0,34.3163,34.3576,34.2501,34.2832,143895.0
2015-07-09 15:40:00,41.44,41.49,41.37,41.43,209648.0,34.2832,34.3245,34.2253,34.2749,209648.0
2015-07-09 15:45:00,41.43,41.45,41.4,41.41,190581.0,34.2749,34.2914,34.2501,34.2583,190581.0
2015-07-09 15:50:00,41.4,41.41,41.36,41.36,192155.0,34.2501,34.2583,34.217,34.217,192155.0
2015-07-09 15:55:00,41.36,41.4,41.31,41.31,394876.0,34.217,34.2501,34.1756,34.1756,394876.0
2015-07-10 09:30:00,41.57,41.77,41.48,41.7,272029.0,34.3907,34.5562,34.3163,34.4983,272029.0
2015-07-10 09:35:00,41.69,41.72,41.4,41.41,173203.0,34.49,34.5148,34.2501,34.2583,173203.0
2015-07-10 09:40:00,41.4,41.62,41.33,41.62,185302.0,34.2501,34.4321,34.1922,34.4321,185302.0
2015-07-10 09:45:00,41.62,41.73,41.51,41.54,207001.0,34.4321,34.5231,34.3411,34.3659,207001.0
2015-07-10 09:50:00,41.53,41.66,41.5,41.6,107045.0,34.3576,34.4652,34.3328,34.4155,107045.0
2015-07-10 09:55:00,41.61,41.63,41.56,41.58,152251.0,34.4238,34.4404,34.3824,34.399,152251.0
2015-07-10 10:00:00,41.57,41.7,41.57,41.65,116607.0,34.3907,34.4983,34.3907,34.4569,116607.0
2015-07-10 10:05:00,41.65,41.69,41.53,41.55,127130.0,34.4569,34.49,34.3576,34.3742,127130.0
2015-07-10 10:10:00,41.54,41.56,41.46,41.48,96527.0,34.3659,34.3824,34.2997,34.3163,96527.0
2015-07-10 10:15:00,41.48,41.49,41.38,41.4,110301.0,34.3163,34.3245,34.2335,34.2501,110301.0
2015-07-10 10:20:00,41.41,41.46,41.38,41.43,112777.0,34.2583,34.2997,34.2335,34.2749,112777.0
2015-07-10 10:25:00,41.44,41.44,41.29,41.3,118280.0,34.2832,34.2832,34.1591,34.1673,118280.0
2015-07-10 10:30:00,41.3,41.37,41.27,41.36,103465.0,34.1673,34.2253,34.1425,34.217,103465.0
2015-07-10 10:35:00,41.36,41.38,41.27,41.29,195154.0,34.217,34.2335,34.1425,34.1591,195154.0
2015-07-10 10:40:00,41.29,41.3,41.17,41.2,135052.0,34.1591,34.1673,34.0598,34.0846,135052.0
2015-07-10 10:45:00,41.19,41.32,41.17,41.32,169445.0,34.0763,34.1839,34.0598,34.1839,169445.0
2015-07-10 10:50:00,41.33,41.51,41.31,41.45,157592.0,34.1922,34.3411,34.1756,34.2914,157592.0
2015-07-10 10:55:00,41.46,41.57,41.43,41.47,118855.0,34.2997,34.3907,34.2749,34.308,118855.0
2015-07-10 11:00:00,41.47,41.57,41.43,41.47,145276.0,34.308,34.3907,34.2749,34.308,145276.0
2015-07-10 11:05:00,41.47,41.5,41.43,41.43,62188.0,34.308,34.3328,34.2749,34.2749,62188.0
2015-07-10 11:10:00,41.43,41.45,41.3,41.33,109750.0,34.2749,34.2914,34.1673,34.1922,109750.0
2015-07-10 11:15:00,41.32,41.34,41.26,41.28,77180.0,34.1839,34.2004,34.1343,34.1508,77180.0
2015-07-10 11:20:00,41.28,41.36,41.28,41.31,87759.0,34.1508,34.217,34.1508,34.1756,87759.0
2015-07-10 11:25:00,41.32,41.34,41.24,41.32,83699.0,34.1839,34.2004,34.1177,34.1839,83699.0
2015-07-10 11:30:00,41.31,41.37,41.3,41.34,114162.0,34.1756,34.2253,34.1673,34.2004,114162.0
2015-07-10 11:35:00,41.33,41.41,41.3,41.4,91208.0,34.1922,34.2583,34.1673,34.2501,91208.0
2015-07-10 11:40:00,41.4,41.43,41.28,41.41,114652.0,34.2501,34.2749,34.1508,34.2583,114652.0
2015-07-10 11:45:00,41.42,41.52,41.42,41.49,99782.0,34.2666,34.3494,34.2666,34.3245,99782.0
2015-07-10 11:50:00,41.48,41.52,41.38,41.39,85171.0,34.3163,34.3494,34.2335,34.2418,85171.0
2015-07-10 11:55:00,41.4,41.45,41.38,41.43,57478.0,34.2501,34.2914,34.2335,34.2749,57478.0
2015-07-10 12:00:00,41.43,41.5,41.42,41.47,59666.0,34.2749,34.3328,34.2666,34.308,59666.0
2015-07-10 12:05:00,41.47,41.51,41.4,41.41,37119.0,34.308,34.3411,34.2501,34.2583,37119.0
2015-07-10 12:10:00,41.41,41.44,41.39,41.44,56423.0,34.2583,34.2832,34.2418,34.2832,56423.0
2015-07-10 12:15:00,41.43,41.5,41.41,41.47,78225.0,34.2749,34.3328,34.2583,34.308,78225.0
2015-07-10 12:20:00,41.47,41.51,41.44,41.44,41463.0,34.308,34.3411,34.2832,34.2832,41463.0
2015-07-10 12:25:00,41.44,41.5,41.44,41.45,35583.0,34.2832,34.3328,34.2832,34.2914,35583.0
2015-07-10 12:30:00,41.45,41.46,41.38,41.41,60889.0,34.2914,34.2997,34.2335,34.2583,60889.0
2015-07-10 12:35:00,41.41,41.5,41.38,41.48,64583.0,34.2583,34.3328,34.2335,34.3163,64583.0
2015-07-10 12:40:00,41.49,41.51,41.45,41.51,56936.0,34.3245,34.3411,34.2914,34.3411,56936.0
2015-07-10 12:45:00,41.51,41.55,41.49,41.51,65214.0,34.3411,34.3742,34.3245,34.3411,65214.0
2015-07-10 12:50:00,41.51,41.54,41.46,41.47,40997.0,34.3411,34.3659,34.2997,34.308,40997.0
2015-07-10 12:55:00,41.46,41.63,41.46,41.59,111996.0,34.2997,34.4404,34.2997,34.4073,111996.0
2015-07-10 13:00:00,41.59,41.63,41.55,41.57,40261.0,34.4073,34.4404,34.3742,34.3907,40261.0
2015-07-10 13:05:00,41.57,41.65,41.56,41.59,73869.0,34.3907,34.4569,34.3824,34.4073,73869.0
2015-07-10 13:10:00,41.58,41.61,41.53,41.55,56700.0,34.399,34.4238,34.3576,34.3742,56700.0
2015-07-10 13:15:00,41.54,41.56,41.48,41.55,26110.0,34.3659,34.3824,34.3163,34.3742,26110.0
2015-07-10 13:20:00,41.55,41.58,41.51,41.57,46248.0,34.3742,34.399,34.3411,34.3907,46248.0
2015-07-10 13:25:00,41.58,41.58,41.5,41.52,46559.0,34.399,34.399,34.3328,34.3494,46559.0
2015-07-10 13:30:00,41.51,41.55,41.49,41.52,46629.0,34.3411,34.3742,34.3245,34.3494,46629.0
2015-07-10 13:35:00,41.53,41.55,41.5,41.51,65964.0,34.3576,34.3742,34.3328,34.3411,65964.0
2015-07-10 13:40:00,41.5,41.5,41.42,41.49,66779.0,34.3328,34.3328,34.2666,34.3245,66779.0
2015-07-10 13:45:00,41.48,41.51,41.38,41.4,69700.0,34.3163,34.3411,34.2335,34.2501,69700.0
2015-07-10 13:50:00,41.41,41.47,41.4,41.44,48103.0,34.2583,34.308,34.2501,34.2832,48103.0
2015-07-10 13:55:00,41.45,41.53,41.44,41.53,88586.0,34.2914,34.3576,34.2832,34.3576,88586.0
2015-07-10 14:00:00,41.52,41.54,41.47,41.54,70516.0,34.3494,34.3659,34.308,34.3659,70516.0
2015-07-10 14:05:00,41.54,41.55,41.5,41.51,44483.0,34.3659,34.3742,34.3328,34.3411,44483.0
2015-07-10 14:10:00,41.51,41.52,41.48,41.51,36558.0,34.3411,34.3494,34.3163,34.3411,36558.0
2015-07-10 14:15:00,41.52,41.55,41.49,41.53,67446.0,34.3494,34.3742,34.3245,34.3576,67446.0
2015-07-10 14:20:00,41.53,41.55,41.49,41.49,56848.0,34.3576,34.3742,34.3245,34.3245,56848.0
2015-07-10 14:25:00,41.48,41.49,41.4,41.41,62934.0,34.3163,34.3245,34.2501,34.2583,62934.0
2015-07-10 14:30:00,41.41,41.46,41.38,41.46,82776.0,34.2583,34.2997,34.2335,34.2997,82776.0
2015-07-10 14:35:00,41.47,41.47,41.4,41.4,51136.0,34.308,34.308,34.2501,34.2501,51136.0
2015-07-10 14:40:00,41.4,41.45,41.39,41.4,80360.0,34.2501,34.2914,34.2418,34.2501,80360.0
2015-07-10 14:45:00,41.4,41.44,41.39,41.44,56649.0,34.2501,34.2832,34.2418,34.2832,56649.0
2015-07-10 14:50:00,41.43,41.49,41.41,41.48,43921.0,34.2749,34.3245,34.2583,34.3163,43921.0
2015-07-10 14:55:00,41.48,41.51,41.42,41.45,74179.0,34.3163,34.3411,34.2666,34.2914,74179.0
2015-07-10 15:00:00,41.45,41.5,41.43,41.46,71640.0,34.2914,34.3328,34.2749,34.2997,71640.0
2015-07-10 15:05:00,41.46,41.51,41.46,41.49,118939.0,34.2997,34.3411,34.2997,34.3245,118939.0
2015-07-10 15:10:00,41.49,41.52,41.49,41.51,74747.0,34.3245,34.3494,34.3245,34.3411,74747.0
2015-07-10 15:15:00,41.51,41.54,41.5,41.52,72219.0,34.3411,34.3659,34.3328,34.3494,72219.0
2015-07-10 15:20:00,41.52,41.53,41.49,41.53,74455.0,34.3494,34.3576,34.3245,34.3576,74455.0
2015-07-10 15:25:00,41.52,41.53,41.43,41.44,61114.0,34.3494,34.3576,34.2749,34.2832,61114.0
2015-07-10 15:30:00,41.44,41.46,41.4,41.41,129881.0,34.2832,34.2997,34.2501,34.2583,129881.0
2015-07-10 15:35:00,41.41,41.51,41.39,41.48,204754.0,34.2583,34.3411,34.2418,34.3163,204754.0
2015-07-10 15:40:00,41.48,41.49,41.42,41.44,154132.0,34.3163,34.3245,34.2666,34.2832,154132.0
2015-07-10 15:45:00,41.44,41.45,41.4,41.42,189585.0,34.2832,34.2914,34.2501,34.2666,189585.0
2015-07-10 15:50:00,41.43,41.48,41.42,41.44,208085.0,34.2749,34.3163,34.2666,34.2832,208085.0
2015-07-10 15:55:00,41.44,41.48,41.34,41.34,807451.0,34.2832,34.3163,34.2004,34.2004,807451.0
2015-07-13 09:30:00,41.41,41.47,41.04,41.39,340181.0,34.2583,34.308,33.9522,34.2418,340181.0
2015-07-13 09:35:00,41.39,41.45,41.0,41.37,359856.0,34.2418,34.2914,33.9192,34.2253,359856.0
2015-07-13 09:40:00,41.4,41.42,41.24,41.36,182502.0,34.2501,34.2666,34.1177,34.217,182502.0
2015-07-13 09:45:00,41.36,41.5,41.36,41.49,211742.0,34.217,34.3328,34.217,34.3245,211742.0
2015-07-13 09:50:00,41.49,41.57,41.42,41.42,143974.0,34.3245,34.3907,34.2666,34.2666,143974.0
2015-07-13 09:55:00,41.43,41.61,41.41,41.61,106991.0,34.2749,34.4238,34.2583,34.4238,106991.0
2015-07-13 10:00:00,41.6,41.64,41.41,41.43,174160.0,34.4155,34.4486,34.2583,34.2749,174160.0
2015-07-13 10:05:00,41.43,41.44,41.36,41.4,100254.0,34.2749,34.2832,34.217,34.2501,100254.0
2015-07-13 10:10:00,41.4,41.42,41.32,41.41,71927.0,34.2501,34.2666,34.1839,34.2583,71927.0
2015-07-13 10:15:00,41.41,41.44,41.27,41.28,76874.0,34.2583,34.2832,34.1425,34.1508,76874.0
2015-07-13 10:20:00,41.28,41.29,41.16,41.21,122697.0,34.1508,34.1591,34.0515,34.0929,122697.0
2015-07-13 10:25:00,41.22,41.23,41.14,41.14,97328.0,34.1012,34.1094,34.035,34.035,97328.0
2015-07-13 10:30:00,41.15,41.23,41.13,41.14,143139.0,34.0433,34.1094,34.0267,34.035,143139.0
2015-07-13 10:35:00,41.15,41.22,41.11,41.22,123098.0,34.0433,34.1012,34.0102,34.1012,123098.0
2015-07-13 10:40:00,41.21,41.27,41.2,41.24,73331.0,34.0929,34.1425,34.0846,34.1177,73331.0
2015-07-13 10:45:00,41.23,41.28,41.23,41.26,139974.0,34.1094,34.1508,34.1094,34.1343,139974.0
2015-07-13 10:50:00,41.26,41.3,41.24,41.29,177759.0,34.1343,34.1673,34.1177,34.1591,177759.0
2015-07-13 10:55:00,41.3,41.3,41.27,41.27,92992.0,34.1673,34.1673,34.1425,34.1425,92992.0
2015-07-13 11:00:00,41.27,41.31,41.26,41.31,133964.0,34.1425,34.1756,34.1343,34.1756,133964.0
2015-07-13 11:05:00,41.3,41.33,41.26,41.28,154299.0,34.1673,34.1922,34.1343,34.1508,154299.0
2015-07-13 11:10:00,41.28,41.38,41.28,41.35,79349.0,34.1508,34.2335,34.1508,34.2087,79349.0
2015-07-13 11:15:00,41.36,41.42,41.29,41.29,96164.0,34.217,34.2666,34.1591,34.1591,96164.0
2015-07-13 11:20:00,41.29,41.43,41.29,41.43,72192.0,34.1591,34.2749,34.1591,34.2749,72192.0
2015-07-13 11:25:00,41.44,41.54,41.43,41.54,107946.0,34.2832,34.3659,34.2749,34.3659,107946.0
2015-07-13 11:30:00,41.54,41.6,41.51,41.57,123278.0,34.3659,34.4155,34.3411,34.3907,123278.0
2015-07-13 11:35:00,41.57,41.61,41.5,41.51,68737.0,34.3907,34.4238,34.3328,34.3411,68737.0
2015-07-13 11:40:00,41.5,41.53,41.46,41.47,75079.0,34.3328,34.3576,34.2997,34.308,75079.0
2015-07-13 11:45:00,41.48,41.49,41.4,41.45,100967.0,34.3163,34.3245,34.2501,34.2914,100967.0
2015-07-13 11:50:00,41.45,41.48,41.41,41.46,131703.0,34.2914,34.3163,34.2583,34.2997,131703.0
2015-07-13 11:55:00,41.46,41.48,41.43,41.48,100330.0,34.2997,34.3163,34.2749,34.3163,100330.0
2015-07-13 12:00:00,41.48,41.54,41.47,41.54,75076.0,34.3163,34.3659,34.308,34.3659,75076.0
2015-07-13 12:05:00,41.55,41.6,41.51,41.59,112919.0,34.3742,34.4155,34.3411,34.4073,112919.0
2015-07-13 12:10:00,41.58,41.65,41.58,41.63,94000.0,34.399,34.4569,34.399,34.4404,94000.0
2015-07-13 12:15:00,41.64,41.67,41.6,41.62,83101.0,34.4486,34.4734,34.4155,34.4321,83101.0
2015-07-13 12:20:00,41.62,41.69,41.61,41.65,77527.0,34.4321,34.49,34.4238,34.4569,77527.0
2015-07-13 12:25:00,41.65,41.69,41.64,41.65,46911.0,34.4569,34.49,34.4486,34.4569,46911.0
2015-07-13 12:30:00,41.66,41.73,41.65,41.73,92512.0,34.4652,34.5231,34.4569,34.5231,92512.0
2015-07-13 12:35:00,41.74,41.83,41.73,41.73,117689.0,34.5314,34.6058,34.5231,34.5231,117689.0
2015-07-13 12:40:00,41.72,41.77,41.69,41.7,59997.0,34.5148,34.5562,34.49,34.4983,59997.0
2015-07-13 12:45:00,41.7,41.78,41.69,41.78,63375.0,34.4983,34.5644,34.49,34.5644,63375.0
2015-07-13 12:50:00,41.78,41.78,41.71,41.75,128759.0,34.5644,34.5644,34.5065,34.5396,128759.0
2015-07-13 12:55:00,41.76,41.78,41.74,41.75,77844.0,34.5479,34.5644,34.5314,34.5396,77844.0
2015-07-13 13:00:00,41.75,41.79,41.74,41.77,58577.0,34.5396,34.5727,34.5314,34.5562,58577.0
2015-07-13 13:05:00,41.77,41.83,41.76,41.79,76023.0,34.5562,34.6058,34.5479,34.5727,76023.0
2015-07-13 13:10:00,41.79,41.82,41.75,41.78,69236.0,34.5727,34.5975,34.5396,34.5644,69236.0
2015-07-13 13:15:00,41.77,41.79,41.73,41.75,91507.0,34.5562,34.5727,34.5231,34.5396,91507.0
2015-07-13 13:20:00,41.74,41.76,41.7,41.72,75548.0,34.5314,34.5479,34.4983,34.5148,75548.0
2015-07-13 13:25:00,41.73,41.78,41.72,41.77,46047.0,34.5231,34.5644,34.5148,34.5562,46047.0
2015-07-13 13:30:00,41.77,41.86,41.77,41.81,96188.0,34.5562,34.6306,34.5562,34.5893,96188.0
2015-07-13 13:35:00,41.82,41.86,41.81,41.86,47824.0,34.5975,34.6306,34.5893,34.6306,47824.0
2015-07-13 13:40:00,41.86,41.88,41.81,41.86,66008.0,34.6306,34.6472,34.5893,34.6306,66008.0
2015-07-13 13:45:00,41.86,41.91,41.85,41.91,88855.0,34.6306,34.672,34.6224,34.672,88855.0
2015-07-13 13:50:00,41.91,41.93,41.85,41.87,93607.0,34.672,34.6885,34.6224,34.6389,93607.0
2015-07-13 13:55:00,41.87,41.9,41.82,41.83,40392.0,34.6389,34.6637,34.5975,34.6058,40392.0
2015-07-13 14:00:00,41.84,41.84,41.79,41.8,53005.0,34.6141,34.6141,34.5727,34.581,53005.0
2015-07-13 14:05:00,41.79,41.89,41.78,41.89,61440.0,34.5727,34.6555,34.5644,34.6555,61440.0
2015-07-13 14:10:00,41.89,41.89,41.84,41.85,65855.0,34.6555,34.6555,34.6141,34.6224,65855.0
2015-07-13 14:15:00,41.85,41.88,41.84,41.85,46129.0,34.6224,34.6472,34.6141,34.6224,46129.0
2015-07-13 14:20:00,41.86,41.89,41.84,41.87,61058.0,34.6306,34.6555,34.6141,34.6389,61058.0
2015-07-13 14:25:00,41.88,41.88,41.82,41.84,81292.0,34.6472,34.6472,34.5975,34.6141,81292.0
2015-07-13 14:30:00,41.84,41.86,41.83,41.84,103458.0,34.6141,34.6306,34.6058,34.6141,103458.0
2015-07-13 14:35:00,41.84,41.86,41.84,41.84,98867.0,34.6141,34.6306,34.6141,34.6141,98867.0
2015-07-13 14:40:00,41.84,41.88,41.83,41.84,83623.0,34.6141,34.6472,34.6058,34.6141,83623.0
2015-07-13 14:45:00,41.84,41.85,41.79,41.79,95923.0,34.6141,34.6224,34.5727,34.5727,95923.0
2015-07-13 14:50:00,41.79,41.81,41.75,41.8,152532.0,34.5727,34.5893,34.5396,34.581,152532.0
2015-07-13 14:55:00,41.8,41.83,41.79,41.8,114627.0,34.581,34.6058,34.5727,34.581,114627.0
2015-07-13 15:00:00,41.79,41.86,41.79,41.86,96563.0,34.5727,34.6306,34.5727,34.6306,96563.0
2015-07-13 15:05:00,41.86,41.87,41.83,41.85,70914.0,34.6306,34.6389,34.6058,34.6224,70914.0
2015-07-13 15:10:00,41.85,41.85,41.81,41.82,104032.0,34.6224,34.6224,34.5893,34.5975,104032.0
2015-07-13 15:15:00,41.82,41.84,41.77,41.78,77405.0,34.5975,34.6141,34.5562,34.5644,77405.0
2015-07-13 15:20:00,41.77,41.78,41.74,41.78,112877.0,34.5562,34.5644,34.5314,34.5644,112877.0
2015-07-13 15:25:00,41.77,41.82,41.76,41.77,97818.0,34.5562,34.5975,34.5479,34.5562,97818.0
2015-07-13 15:30:00,41.77,41.84,41.77,41.82,159080.0,34.5562,34.6141,34.5562,34.5975,159080.0
2015-07-13 15:35:00,41.82,41.86,41.8,41.86,160788.0,34.5975,34.6306,34.581,34.6306,160788.0
2015-07-13 15:40:00,41.86,41.91,41.82,41.9,178143.0,34.6306,34.672,34.5975,34.6637,178143.0
2015-07-13 15:45:00,41.9,41.9,41.83,41.85,328936.0,34.6637,34.6637,34.6058,34.6224,328936.0
2015-07-13 15:50:00,41.85,41.86,41.84,41.85,167805.0,34.6224,34.6306,34.6141,34.6224,167805.0
2015-07-13 15:55:00,41.85,41.92,41.84,41.86,798347.0,34.6224,34.6803,34.6141,34.6306,798347.0
2015-07-14 09:30:00,41.79,42.09,41.79,41.84,325548.0,34.5727,34.8209,34.5727,34.6141,325548.0
2015-07-14 09:35:00,41.84,42.03,41.81,41.81,138662.0,34.6141,34.7713,34.5893,34.5893,138662.0
2015-07-14 09:40:00,41.81,41.98,41.72,41.96,193410.0,34.5893,34.7299,34.5148,34.7134,193410.0
2015-07-14 09:45:00,41.98,42.14,41.97,42.11,198999.0,34.7299,34.8623,34.7216,34.8375,198999.0
2015-07-14 09:50:00,42.11,42.45,42.09,42.44,246146.0,34.8375,35.1187,34.8209,35.1105,246146.0
2015-07-14 09:55:00,42.43,42.53,42.38,42.43,160145.0,35.1022,35.1849,35.0608,35.1022,160145.0
2015-07-14 10:00:00,42.44,42.46,42.31,42.37,107001.0,35.1105,35.127,35.0029,35.0526,107001.0
2015-07-14 10:05:00,42.36,42.51,42.36,42.47,141216.0,35.0443,35.1684,35.0443,35.1353,141216.0
2015-07-14 10:10:00,42.47,42.64,42.41,42.63,213052.0,35.1353,35.2759,35.0856,35.2676,213052.0
2015-07-14 10:15:00,42.62,42.76,42.62,42.65,193288.0,35.2594,35.3752,35.2594,35.2842,193288.0
2015-07-14 10:20:00,42.65,42.73,42.55,42.7,158610.0,35.2842,35.3504,35.2015,35.3256,158610.0
2015-07-14 10:25:00,42.7,42.75,42.59,42.64,157435.0,35.3256,35.3669,35.2346,35.2759,157435.0
2015-07-14 10:30:00,42.64,42.72,42.6,42.7,199829.0,35.2759,35.3421,35.2428,35.3256,199829.0
2015-07-14 10:35:00,42.71,42.74,42.64,42.74,134691.0,35.3338,35.3587,35.2759,35.3587,134691.0
2015-07-14 10:40:00,42.74,42.78,42.68,42.76,224003.0,35.3587,35.3917,35.309,35.3752,224003.0
2015-07-14 10:45:00,42.76,42.82,42.66,42.7,129928.0,35.3752,35.4248,35.2925,35.3256,129928.0
2015-07-14 10:50:00,42.71,42.79,42.7,42.76,119897.0,35.3338,35.4,35.3256,35.3752,119897.0
2015-07-14 10:55:00,42.76,42.79,42.73,42.73,163100.0,35.3752,35.4,35.3504,35.3504,163100.0
2015-07-14 11:00:00,42.73,42.85,42.71,42.85,97149.0,35.3504,35.4497,35.3338,35.4497,97149.0
2015-07-14 11:05:00,42.85,42.88,42.78,42.79,145705.0,35.4497,35.4745,35.3917,35.4,145705.0
2015-07-14 11:10:00,42.78,42.78,42.56,42.56,112696.0,35.3917,35.3917,35.2097,35.2097,112696.0
2015-07-14 11:15:00,42.56,42.58,42.5,42.58,95425.0,35.2097,35.2263,35.1601,35.2263,95425.0
2015-07-14 11:20:00,42.58,42.66,42.58,42.64,94153.0,35.2263,35.2925,35.2263,35.2759,94153.0
2015-07-14 11:25:00,42.65,42.66,42.59,42.65,172906.0,35.2842,35.2925,35.2346,35.2842,172906.0
2015-07-14 11:30:00,42.65,42.81,42.65,42.79,145863.0,35.2842,35.4166,35.2842,35.4,145863.0
2015-07-14 11:35:00,42.8,42.91,42.79,42.88,156188.0,35.4083,35.4993,35.4,35.4745,156188.0
2015-07-14 11:40:00,42.88,42.88,42.83,42.84,89885.0,35.4745,35.4745,35.4331,35.4414,89885.0
2015-07-14 11:45:00,42.84,42.98,42.84,42.87,130621.0,35.4414,35.5572,35.4414,35.4662,130621.0
2015-07-14 11:50:00,42.87,42.88,42.76,42.83,121682.0,35.4662,35.4745,35.3752,35.4331,121682.0
2015-07-14 11:55:00,42.84,42.84,42.73,42.81,55358.0,35.4414,35.4414,35.3504,35.4166,55358.0
2015-07-14 12:00:00,42.82,42.86,42.78,42.86,52516.0,35.4248,35.4579,35.3917,35.4579,52516.0
2015-07-14 12:05:00,42.85,42.85,42.64,42.67,52962.0,35.4497,35.4497,35.2759,35.3007,52962.0
2015-07-14 12:10:00,42.67,42.73,42.66,42.71,45745.0,35.3007,35.3504,35.2925,35.3338,45745.0
2015-07-14 12:15:00,42.7,42.75,42.65,42.72,56464.0,35.3256,35.3669,35.2842,35.3421,56464.0
2015-07-14 12:20:00,42.72,42.72,42.54,42.57,112144.0,35.3421,35.3421,35.1932,35.218,112144.0
2015-07-14 12:25:00,42.58,42.67,42.57,42.63,52289.0,35.2263,35.3007,35.218,35.2676,52289.0
2015-07-14 12:30:00,42.63,42.68,42.53,42.55,45023.0,35.2676,35.309,35.1849,35.2015,45023.0
2015-07-14 12:35:00,42.54,42.61,42.52,42.6,31805.0,35.1932,35.2511,35.1766,35.2428,31805.0
2015-07-14 12:40:00,42.6,42.6,42.5,42.55,134075.0,35.2428,35.2428,35.1601,35.2015,134075.0
2015-07-14 12:45:00,42.54,42.54,42.42,42.42,59990.0,35.1932,35.1932,35.0939,35.0939,59990.0
2015-07-14 12:50:00,42.42,42.46,42.4,42.44,48490.0,35.0939,35.127,35.0774,35.1105,48490.0
2015-07-14 12:55:00,42.44,42.45,42.34,42.4,65981.0,35.1105,35.1187,35.0277,35.0774,65981.0
2015-07-14 13:00:00,42.41,42.43,42.29,42.34,85664.0,35.0856,35.1022,34.9864,35.0277,85664.0
2015-07-14 13:05:00,42.35,42.42,42.3,42.41,92459.0,35.036,35.0939,34.9946,35.0856,92459.0
2015-07-14 13:10:00,42.41,42.51,42.39,42.43,96293.0,35.0856,35.1684,35.0691,35.1022,96293.0
2015-07-14 13:15:00,42.44,42.48,42.41,42.42,38444.0,35.1105,35.1436,35.0856,35.0939,38444.0
2015-07-14 13:20:00,42.41,42.51,42.38,42.5,56798.0,35.0856,35.1684,35.0608,35.1601,56798.0
2015-07-14 13:25:00,42.5,42.51,42.43,42.47,66200.0,35.1601,35.1684,35.1022,35.1353,66200.0
2015-07-14 13:30:00,42.47,42.52,42.46,42.46,49970.0,35.1353,35.1766,35.127,35.127,49970.0
2015-07-14 13:35:00,42.46,42.46,42.35,42.44,63113.0,35.127,35.127,35.036,35.1105,63113.0
2015-07-14 13:40:00,42.44,42.45,42.3,42.45,108330.0,35.1105,35.1187,34.9946,35.1187,108330.0
2015-07-14 13:45:00,42.45,42.51,42.41,42.5,65744.0,35.1187,35.1684,35.0856,35.1601,65744.0
2015-07-14 13:50:00,42.5,42.58,42.48,42.53,65145.0,35.1601,35.2263,35.1436,35.1849,65145.0
2015-07-14 13:55:00,42.55,42.59,42.52,42.58,44075.0,35.2015,35.2346,35.1766,35.2263,44075.0
2015-07-14 14:00:00,42.56,42.64,42.56,42.61,48365.0,35.2097,35.2759,35.2097,35.2511,48365.0
2015-07-14 14:05:00,42.61,42.65,42.53,42.56,71988.0,35.2511,35.2842,35.1849,35.2097,71988.0
2015-07-14 14:10:00,42.56,42.62,42.5,42.59,106629.0,35.2097,35.2594,35.1601,35.2346,106629.0
2015-07-14 14:15:00,42.59,42.67,42.59,42.66,44044.0,35.2346,35.3007,35.2346,35.2925,44044.0
2015-07-14 14:20:00,42.66,42.67,42.58,42.67,97509.0,35.2925,35.3007,35.2263,35.3007,97509.0
2015-07-14 14:25:00,42.66,42.7,42.64,42.68,100799.0,35.2925,35.3256,35.2759,35.309,100799.0
2015-07-14 14:30:00,42.68,42.68,42.59,42.62,75961.0,35.309,35.309,35.2346,35.2594,75961.0
2015-07-14 14:35:00,42.63,42.67,42.58,42.62,104958.0,35.2676,35.3007,35.2263,35.2594,104958.0
2015-07-14 14:40:00,42.63,42.67,42.6,42.63,53214.0,35.2676,35.3007,35.2428,35.2676,53214.0
2015-07-14 14:45:00,42.62,42.7,42.62,42.65,89267.0,35.2594,35.3256,35.2594,35.2842,89267.0
2015-07-14 14:50:00,42.65,42.68,42.63,42.63,27708.0,35.2842,35.309,35.2676,35.2676,27708.0
2015-07-14 14:55:00,42.63,42.64,42.57,42.58,37617.0,35.2676,35.2759,35.218,35.2263,37617.0
2015-07-14 15:00:00,42.57,42.58,42.54,42.57,55247.0,35.218,35.2263,35.1932,35.218,55247.0
2015-07-14 15:05:00,42.58,42.61,42.57,42.61,63394.0,35.2263,35.2511,35.218,35.2511,63394.0
2015-07-14 15:10:00,42.6,42.65,42.59,42.64,50670.0,35.2428,35.2842,35.2346,35.2759,50670.0
2015-07-14 15:15:00,42.64,42.65,42.56,42.6,78553.0,35.2759,35.2842,35.2097,35.2428,78553.0
2015-07-14 15:20:00,42.61,42.65,42.58,42.59,99734.0,35.2511,35.2842,35.2263,35.2346,99734.0
2015-07-14 15:25:00,42.6,42.62,42.58,42.61,92449.0,35.2428,35.2594,35.2263,35.2511,92449.0
2015-07-14 15:30:00,42.61,42.61,42.55,42.55,115673.0,35.2511,35.2511,35.2015,35.2015,115673.0
2015-07-14 15:35:00,42.56,42.58,42.55,42.58,125029.0,35.2097,35.2263,35.2015,35.2263,125029.0
2015-07-14 15:40:00,42.58,42.62,42.54,42.55,144722.0,35.2263,35.2594,35.1932,35.2015,144722.0
2015-07-14 15:45:00,42.54,42.56,42.51,42.52,407992.0,35.1932,35.2097,35.1684,35.1766,407992.0
2015-07-14 15:50:00,42.52,42.56,42.51,42.55,244932.0,35.1766,35.2097,35.1684,35.2015,244932.0
2015-07-14 15:55:00,42.56,42.61,42.53,42.57,545366.0,35.2097,35.2511,35.1849,35.218,545366.0
2015-07-15 09:30:00,42.31,42.32,42.08,42.19,326919.0,35.0029,35.0112,34.8126,34.9036,326919.0
2015-07-15 09:35:00,42.22,42.22,41.84,42.02,258016.0,34.9285,34.9285,34.6141,34.763,258016.0
2015-07-15 09:40:00,42.01,42.09,41.86,42.09,242437.0,34.7547,34.8209,34.6306,34.8209,242437.0
2015-07-15 09:45:00,42.07,42.07,41.85,41.89,229303.0,34.8044,34.8044,34.6224,34.6555,229303.0
2015-07-15 09:50:00,41.89,42.18,41.84,42.09,255476.0,34.6555,34.8954,34.6141,34.8209,255476.0
2015-07-15 09:55:00,42.1,42.19,42.03,42.05,61691.0,34.8292,34.9036,34.7713,34.7878,61691.0
2015-07-15 10:00:00,42.04,42.04,41.81,41.85,217924.0,34.7795,34.7795,34.5893,34.6224,217924.0
2015-07-15 10:05:00,41.84,42.01,41.83,42.0,161794.0,34.6141,34.7547,34.6058,34.7465,161794.0
2015-07-15 10:10:00,41.99,42.03,41.9,42.03,95281.0,34.7382,34.7713,34.6637,34.7713,95281.0
2015-07-15 10:15:00,42.03,42.06,41.88,41.96,120132.0,34.7713,34.7961,34.6472,34.7134,120132.0
2015-07-15 10:20:00,41.97,42.0,41.89,41.93,67838.0,34.7216,34.7465,34.6555,34.6885,67838.0
2015-07-15 10:25:00,41.94,41.98,41.88,41.95,123284.0,34.6968,34.7299,34.6472,34.7051,123284.0
2015-07-15 10:30:00,41.95,42.06,41.92,41.97,166722.0,34.7051,34.7961,34.6803,34.7216,166722.0
2015-07-15 10:35:00,41.97,42.16,41.97,42.14,140546.0,34.7216,34.8788,34.7216,34.8623,140546.0
2015-07-15 10:40:00,42.14,42.21,42.14,42.18,120089.0,34.8623,34.9202,34.8623,34.8954,120089.0
2015-07-15 10:45:00,42.18,42.21,42.07,42.17,130322.0,34.8954,34.9202,34.8044,34.8871,130322.0
2015-07-15 10:50:00,42.18,42.22,42.03,42.06,97626.0,34.8954,34.9285,34.7713,34.7961,97626.0
2015-07-15 10:55:00,42.07,42.18,42.07,42.11,118541.0,34.8044,34.8954,34.8044,34.8375,118541.0
2015-07-15 11:00:00,42.11,42.17,42.08,42.16,74208.0,34.8375,34.8871,34.8126,34.8788,74208.0
2015-07-15 11:05:00,42.17,42.18,42.08,42.15,117095.0,34.8871,34.8954,34.8126,34.8705,117095.0
2015-07-15 11:10:00,42.16,42.17,41.97,41.98,324151.0,34.8788,34.8871,34.7216,34.7299,324151.0
2015-07-15 11:15:00,41.99,42.01,41.87,41.88,96178.0,34.7382,34.7547,34.6389,34.6472,96178.0
2015-07-15 11:20:00,41.88,41.91,41.84,41.84,386344.0,34.6472,34.672,34.6141,34.6141,386344.0
2015-07-15 11:25:00,41.85,41.87,41.81,41.85,158452.0,34.6224,34.6389,34.5893,34.6224,158452.0
2015-07-15 11:30:00,41.85,41.91,41.84,41.9,114348.0,34.6224,34.672,34.6141,34.6637,114348.0
2015-07-15 11:35:00,41.9,41.9,41.83,41.89,101402.0,34.6637,34.6637,34.6058,34.6555,101402.0
2015-07-15 11:40:00,41.88,41.88,41.81,41.82,108858.0,34.6472,34.6472,34.5893,34.5975,108858.0
2015-07-15 11:45:00,41.82,41.87,41.77,41.82,85161.0,34.5975,34.6389,34.5562,34.5975,85161.0
2015-07-15 11:50:00,41.82,41.82,41.75,41.76,164462.0,34.5975,34.5975,34.5396,34.5479,164462.0
2015-07-15 11:55:00,41.76,41.81,41.75,41.8,114546.0,34.5479,34.5893,34.5396,34.581,114546.0
2015-07-15 12:00:00,41.79,41.86,41.75,41.77,121322.0,34.5727,34.6306,34.5396,34.5562,121322.0
2015-07-15 12:05:00,41.76,41.78,41.65,41.66,287878.0,34.5479,34.5644,34.4569,34.4652,287878.0
2015-07-15 12:10:00,41.66,41.69,41.55,41.55,144303.0,34.4652,34.49,34.3742,34.3742,144303.0
2015-07-15 12:15:00,41.56,41.63,41.55,41.59,136161.0,34.3824,34.4404,34.3742,34.4073,136161.0
2015-07-15 12:20:00,41.59,41.62,41.53,41.56,117520.0,34.4073,34.4321,34.3576,34.3824,117520.0
2015-07-15 12:25:00,41.56,41.61,41.54,41.61,58080.0,34.3824,34.4238,34.3659,34.4238,58080.0
2015-07-15 12:30:00,41.6,41.65,41.55,41.59,68417.0,34.4155,34.4569,34.3742,34.4073,68417.0
2015-07-15 12:35:00,41.59,41.6,41.56,41.57,46219.0,34.4073,34.4155,34.3824,34.3907,46219.0
2015-07-15 12:40:00,41.56,41.58,41.55,41.58,75698.0,34.3824,34.399,34.3742,34.399,75698.0
2015-07-15 12:45:00,41.59,41.61,41.55,41.55,120522.0,34.4073,34.4238,34.3742,34.3742,120522.0
2015-07-15 12:50:00,41.55,41.56,41.37,41.38,238737.0,34.3742,34.3824,34.2253,34.2335,238737.0
2015-07-15 12:55:00,41.38,41.47,41.37,41.44,89432.0,34.2335,34.308,34.2253,34.2832,89432.0
2015-07-15 13:00:00,41.45,41.48,41.42,41.42,59199.0,34.2914,34.3163,34.2666,34.2666,59199.0
2015-07-15 13:05:00,41.42,41.47,41.39,41.45,109146.0,34.2666,34.308,34.2418,34.2914,109146.0
2015-07-15 13:10:00,41.46,41.58,41.45,41.51,155143.0,34.2997,34.399,34.2914,34.3411,155143.0
2015-07-15 13:15:00,41.51,41.55,41.48,41.48,99312.0,34.3411,34.3742,34.3163,34.3163,99312.0
2015-07-15 13:20:00,41.48,41.5,41.42,41.45,79956.0,34.3163,34.3328,34.2666,34.2914,79956.0
2015-07-15 13:25:00,41.46,41.46,41.35,41.37,202276.0,34.2997,34.2997,34.2087,34.2253,202276.0
2015-07-15 13:30:00,41.37,41.46,41.35,41.46,87781.0,34.2253,34.2997,34.2087,34.2997,87781.0
2015-07-15 13:35:00,41.47,41.51,41.39,41.4,96715.0,34.308,34.3411,34.2418,34.2501,96715.0
2015-07-15 13:40:00,41.4,41.48,41.4,41.47,90075.0,34.2501,34.3163,34.2501,34.308,90075.0
2015-07-15 13:45:00,41.46,41.5,41.43,41.49,70979.0,34.2997,34.3328,34.2749,34.3245,70979.0
2015-07-15 13:50:00,41.5,41.5,41.45,41.48,47002.0,34.3328,34.3328,34.2914,34.3163,47002.0
2015-07-15 13:55:00,41.48,41.52,41.44,41.46,47697.0,34.3163,34.3494,34.2832,34.2997,47697.0
2015-07-15 14:00:00,41.47,41.49,41.44,41.48,90288.0,34.308,34.3245,34.2832,34.3163,90288.0
2015-07-15 14:05:00,41.48,41.52,41.44,41.5,88875.0,34.3163,34.3494,34.2832,34.3328,88875.0
2015-07-15 14:10:00,41.5,41.51,41.45,41.5,63051.0,34.3328,34.3411,34.2914,34.3328,63051.0
2015-07-15 14:15:00,41.5,41.5,41.44,41.49,48383.0,34.3328,34.3328,34.2832,34.3245,48383.0
2015-07-15 14:20:00,41.5,41.5,41.44,41.49,61571.0,34.3328,34.3328,34.2832,34.3245,61571.0
2015-07-15 14:25:00,41.49,41.51,41.44,41.47,73491.0,34.3245,34.3411,34.2832,34.308,73491.0
2015-07-15 14:30:00,41.46,41.47,41.37,41.38,88897.0,34.2997,34.308,34.2253,34.2335,88897.0
2015-07-15 14:35:00,41.38,41.38,41.33,41.38,130055.0,34.2335,34.2335,34.1922,34.2335,130055.0
2015-07-15 14:40:00,41.38,41.4,41.24,41.24,411898.0,34.2335,34.2501,34.1177,34.1177,411898.0
2015-07-15 14:45:00,41.23,41.24,41.09,41.12,587408.0,34.1094,34.1177,33.9936,34.0184,587408.0
2015-07-15 14:50:00,41.12,41.15,41.09,41.14,141747.0,34.0184,34.0433,33.9936,34.035,141747.0
2015-07-15 14:55:00,41.14,41.16,41.11,41.14,121260.0,34.035,34.0515,34.0102,34.035,121260.0
2015-07-15 15:00:00,41.15,41.26,41.14,41.25,215562.0,34.0433,34.1343,34.035,34.126,215562.0
2015-07-15 15:05:00,41.26,41.34,41.22,41.34,197995.0,34.1343,34.2004,34.1012,34.2004,197995.0
2015-07-15 15:10:00,41.34,41.41,41.33,41.4,234713.0,34.2004,34.2583,34.1922,34.2501,234713.0
2015-07-15 15:15:00,41.4,41.4,41.33,41.34,103619.0,34.2501,34.2501,34.1922,34.2004,103619.0
2015-07-15 15:20:00,41.34,41.34,41.27,41.27,192427.0,34.2004,34.2004,34.1425,34.1425,192427.0
2015-07-15 15:25:00,41.28,41.28,41.19,41.23,306344.0,34.1508,34.1508,34.0763,34.1094,306344.0
2015-07-15 15:30:00,41.24,41.33,41.22,41.32,164427.0,34.1177,34.1922,34.1012,34.1839,164427.0
2015-07-15 15:35:00,41.32,41.33,41.26,41.31,173421.0,34.1839,34.1922,34.1343,34.1756,173421.0
2015-07-15 15:40:00,41.3,41.31,41.22,41.24,246322.0,34.1673,34.1756,34.1012,34.1177,246322.0
2015-07-15 15:45:00,41.24,41.25,41.17,41.18,249045.0,34.1177,34.126,34.0598,34.0681,249045.0
2015-07-15 15:50:00,41.18,41.18,41.12,41.12,343350.0,34.0681,34.0681,34.0184,34.0184,343350.0
2015-07-15 15:55:00,41.13,41.13,41.06,41.08,747112.0,34.0267,34.0267,33.9688,33.9853,747112.0
2015-07-16 09:30:00,41.41,41.52,41.22,41.29,324141.0,34.2583,34.3494,34.1012,34.1591,324141.0
2015-07-16 09:35:00,41.29,41.32,41.16,41.24,214403.0,34.1591,34.1839,34.0515,34.1177,214403.0
2015-07-16 09:40:00,41.23,41.26,41.1,41.14,213737.0,34.1094,34.1343,34.0019,34.035,213737.0
2015-07-16 09:45:00,41.14,41.26,41.14,41.2,178986.0,34.035,34.1343,34.035,34.0846,178986.0
2015-07-16 09:50:00,41.21,41.23,41.04,41.16,186927.0,34.0929,34.1094,33.9522,34.0515,186927.0
2015-07-16 09:55:00,41.16,41.21,41.12,41.18,157645.0,34.0515,34.0929,34.0184,34.0681,157645.0
2015-07-16 10:00:00,41.18,41.2,40.97,40.99,220677.0,34.0681,34.0846,33.8943,33.9109,220677.0
2015-07-16 10:05:00,40.98,40.99,40.91,40.92,252863.0,33.9026,33.9109,33.8447,33.853,252863.0
2015-07-16 10:10:00,40.93,40.97,40.86,40.88,188994.0,33.8612,33.8943,33.8033,33.8199,188994.0
2015-07-16 10:15:00,40.88,41.0,40.85,40.97,144847.0,33.8199,33.9192,33.7951,33.8943,144847.0
2015-07-16 10:20:00,40.97,41.01,40.93,40.93,244012.0,33.8943,33.9274,33.8612,33.8612,244012.0
2015-07-16 10:25:00,40.92,40.95,40.89,40.89,248509.0,33.853,33.8778,33.8282,33.8282,248509.0
2015-07-16 10:30:00,40.89,40.94,40.87,40.91,127720.0,33.8282,33.8695,33.8116,33.8447,127720.0
2015-07-16 10:35:00,40.91,40.92,40.78,40.79,269867.0,33.8447,33.853,33.7372,33.7454,269867.0
2015-07-16 10:40:00,40.78,40.79,40.65,40.65,231499.0,33.7372,33.7454,33.6296,33.6296,231499.0
2015-07-16 10:45:00,40.64,40.71,40.63,40.68,190379.0,33.6213,33.6792,33.6131,33.6544,190379.0
2015-07-16 10:50:00,40.69,40.78,40.66,40.78,179653.0,33.6627,33.7372,33.6379,33.7372,179653.0
2015-07-16 10:55:00,40.78,40.91,40.76,40.89,164233.0,33.7372,33.8447,33.7206,33.8282,164233.0
2015-07-16 11:00:00,40.88,40.94,40.81,40.82,179703.0,33.8199,33.8695,33.762,33.7702,179703.0
2015-07-16 11:05:00,40.82,40.83,40.75,40.76,127230.0,33.7702,33.7785,33.7123,33.7206,127230.0
2015-07-16 11:10:00,40.77,40.77,40.71,40.73,117739.0,33.7289,33.7289,33.6792,33.6958,117739.0
2015-07-16 11:15:00,40.73,40.74,40.66,40.66,164667.0,33.6958,33.7041,33.6379,33.6379,164667.0
2015-07-16 11:20:00,40.66,40.71,40.66,40.71,169840.0,33.6379,33.6792,33.6379,33.6792,169840.0
2015-07-16 11:25:00,40.71,40.75,40.69,40.73,181056.0,33.6792,33.7123,33.6627,33.6958,181056.0
2015-07-16 11:30:00,40.72,40.79,40.71,40.78,166274.0,33.6875,33.7454,33.6792,33.7372,166274.0
2015-07-16 11:35:00,40.79,40.88,40.78,40.87,194940.0,33.7454,33.8199,33.7372,33.8116,194940.0
2015-07-16 11:40:00,40.86,40.9,40.82,40.84,128132.0,33.8033,33.8364,33.7702,33.7868,128132.0
2015-07-16 11:45:00,40.83,40.86,40.82,40.85,123450.0,33.7785,33.8033,33.7702,33.7951,123450.0
2015-07-16 11:50:00,40.85,40.86,40.81,40.85,98921.0,33.7951,33.8033,33.762,33.7951,98921.0
2015-07-16 11:55:00,40.85,40.86,40.76,40.76,75043.0,33.7951,33.8033,33.7206,33.7206,75043.0
2015-07-16 12:00:00,40.76,40.84,40.75,40.8,87838.0,33.7206,33.7868,33.7123,33.7537,87838.0
2015-07-16 12:05:00,40.8,40.83,40.73,40.73,70751.0,33.7537,33.7785,33.6958,33.6958,70751.0
2015-07-16 12:10:00,40.73,40.74,40.65,40.68,88027.0,33.6958,33.7041,33.6296,33.6544,88027.0
2015-07-16 12:15:00,40.68,40.69,40.63,40.68,139655.0,33.6544,33.6627,33.6131,33.6544,139655.0
2015-07-16 12:20:00,40.68,40.68,40.54,40.55,149318.0,33.6544,33.6544,33.5386,33.5469,149318.0
2015-07-16 12:25:00,40.54,40.56,40.46,40.51,143429.0,33.5386,33.5551,33.4724,33.5138,143429.0
2015-07-16 12:30:00,40.51,40.62,40.5,40.55,88275.0,33.5138,33.6048,33.5055,33.5469,88275.0
2015-07-16 12:35:00,40.55,40.66,40.54,40.65,188185.0,33.5469,33.6379,33.5386,33.6296,188185.0
2015-07-16 12:40:00,40.65,40.66,40.54,40.58,87624.0,33.6296,33.6379,33.5386,33.5717,87624.0
2015-07-16 12:45:00,40.58,40.61,40.54,40.55,71590.0,33.5717,33.5965,33.5386,33.5469,71590.0
2015-07-16 12:50:00,40.55,40.61,40.53,40.56,138156.0,33.5469,33.5965,33.5303,33.5551,138156.0
2015-07-16 12:55:00,40.56,40.57,40.56,40.56,73651.0,33.5551,33.5634,33.5551,33.5551,73651.0
2015-07-16 13:00:00,40.56,40.58,40.53,40.57,161075.0,33.5551,33.5717,33.5303,33.5634,161075.0
2015-07-16 13:05:00,40.57,40.58,40.53,40.53,84063.0,33.5634,33.5717,33.5303,33.5303,84063.0
2015-07-16 13:10:00,40.53,40.58,40.52,40.56,99272.0,33.5303,33.5717,33.5221,33.5551,99272.0
2015-07-16 13:15:00,40.56,40.56,40.47,40.49,126445.0,33.5551,33.5551,33.4807,33.4972,126445.0
2015-07-16 13:20:00,40.49,40.49,40.43,40.43,72626.0,33.4972,33.4972,33.4476,33.4476,72626.0
2015-07-16 13:25:00,40.43,40.54,40.43,40.49,92763.0,33.4476,33.5386,33.4476,33.4972,92763.0
2015-07-16 13:30:00,40.5,40.54,40.47,40.51,61077.0,33.5055,33.5386,33.4807,33.5138,61077.0
2015-07-16 13:35:00,40.52,40.55,40.47,40.47,39125.0,33.5221,33.5469,33.4807,33.4807,39125.0
2015-07-16 13:40:00,40.47,40.49,40.43,40.49,41327.0,33.4807,33.4972,33.4476,33.4972,41327.0
2015-07-16 13:45:00,40.49,40.54,40.48,40.53,61655.0,33.4972,33.5386,33.489,33.5303,61655.0
2015-07-16 13:50:00,40.53,40.54,40.46,40.48,70407.0,33.5303,33.5386,33.4724,33.489,70407.0
2015-07-16 13:55:00,40.48,40.49,40.38,40.38,86482.0,33.489,33.4972,33.4062,33.4062,86482.0
2015-07-16 14:00:00,40.38,40.43,40.38,40.41,100620.0,33.4062,33.4476,33.4062,33.4311,100620.0
2015-07-16 14:05:00,40.4,40.41,40.35,40.37,211605.0,33.4228,33.4311,33.3814,33.398,211605.0
2015-07-16 14:10:00,40.37,40.42,40.33,40.39,191435.0,33.398,33.4393,33.3649,33.4145,191435.0
2015-07-16 14:15:00,40.39,40.41,40.37,40.37,85152.0,33.4145,33.4311,33.398,33.398,85152.0
2015-07-16 14:20:00,40.37,40.39,40.33,40.35,114671.0,33.398,33.4145,33.3649,33.3814,114671.0
2015-07-16 14:25:00,40.35,40.36,40.26,40.28,105244.0,33.3814,33.3897,33.307,33.3235,105244.0
2015-07-16 14:30:00,40.28,40.31,40.26,40.26,76908.0,33.3235,33.3483,33.307,33.307,76908.0
2015-07-16 14:35:00,40.27,40.28,40.23,40.27,81009.0,33.3152,33.3235,33.2821,33.3152,81009.0
2015-07-16 14:40:00,40.27,40.36,40.27,40.35,95262.0,33.3152,33.3897,33.3152,33.3814,95262.0
2015-07-16 14:45:00,40.34,40.38,40.33,40.34,135668.0,33.3731,33.4062,33.3649,33.3731,135668.0
2015-07-16 14:50:00,40.34,40.37,40.32,40.36,186092.0,33.3731,33.398,33.3566,33.3897,186092.0
2015-07-16 14:55:00,40.35,40.38,40.31,40.33,99279.0,33.3814,33.4062,33.3483,33.3649,99279.0
2015-07-16 15:00:00,40.34,40.39,40.33,40.34,146802.0,33.3731,33.4145,33.3649,33.3731,146802.0
2015-07-16 15:05:00,40.34,40.35,40.34,40.34,136409.0,33.3731,33.3814,33.3731,33.3731,136409.0
2015-07-16 15:10:00,40.34,40.4,40.34,40.38,193884.0,33.3731,33.4228,33.3731,33.4062,193884.0
2015-07-16 15:15:00,40.38,40.39,40.35,40.39,169585.0,33.4062,33.4145,33.3814,33.4145,169585.0
2015-07-16 15:20:00,40.39,40.39,40.31,40.32,144514.0,33.4145,33.4145,33.3483,33.3566,144514.0
2015-07-16 15:25:00,40.31,40.32,40.28,40.3,146253.0,33.3483,33.3566,33.3235,33.34,146253.0
2015-07-16 15:30:00,40.3,40.36,40.29,40.32,229092.0,33.34,33.3897,33.3318,33.3566,229092.0
2015-07-16 15:35:00,40.33,40.33,40.27,40.28,364219.0,33.3649,33.3649,33.3152,33.3235,364219.0
2015-07-16 15:40:00,40.28,40.34,40.25,40.34,395398.0,33.3235,33.3731,33.2987,33.3731,395398.0
2015-07-16 15:45:00,40.34,40.39,40.3,40.33,322106.0,33.3731,33.4145,33.34,33.3649,322106.0
2015-07-16 15:50:00,40.33,40.34,40.25,40.25,484167.0,33.3649,33.3731,33.2987,33.2987,484167.0
2015-07-16 15:55:00,40.25,40.28,40.16,40.21,1120742.0,33.2987,33.3235,33.2242,33.2656,1120742.0
2015-07-17 09:30:00,39.99,40.12,39.82,40.06,839594.0,33.0836,33.1911,32.9429,33.1415,839594.0
2015-07-17 09:35:00,40.06,40.21,39.96,40.11,239686.0,33.1415,33.2656,33.0588,33.1829,239686.0
2015-07-17 09:40:00,40.12,40.13,39.99,40.06,295409.0,33.1911,33.1994,33.0836,33.1415,295409.0
2015-07-17 09:45:00,40.05,40.07,39.91,40.0,215487.0,33.1332,33.1498,33.0174,33.0919,215487.0
2015-07-17 09:50:00,40.0,40.09,39.91,39.91,194340.0,33.0919,33.1663,33.0174,33.0174,194340.0
2015-07-17 09:55:00,39.91,39.92,39.71,39.72,382516.0,33.0174,33.0257,32.8519,32.8602,382516.0
2015-07-17 10:00:00,39.71,39.75,39.55,39.63,368966.0,32.8519,32.885,32.7196,32.7858,368966.0
2015-07-17 10:05:00,39.63,39.73,39.63,39.69,216737.0,32.7858,32.8685,32.7858,32.8354,216737.0
2015-07-17 10:10:00,39.69,39.72,39.64,39.64,267214.0,32.8354,32.8602,32.794,32.794,267214.0
2015-07-17 10:15:00,39.64,39.78,39.62,39.78,237448.0,32.794,32.9099,32.7775,32.9099,237448.0
2015-07-17 10:20:00,39.77,39.78,39.72,39.76,204709.0,32.9016,32.9099,32.8602,32.8933,204709.0
2015-07-17 10:25:00,39.76,39.83,39.71,39.72,222208.0,32.8933,32.9512,32.8519,32.8602,222208.0
2015-07-17 10:30:00,39.71,39.75,39.7,39.74,166828.0,32.8519,32.885,32.8437,32.8768,166828.0
2015-07-17 10:35:00,39.73,39.74,39.68,39.69,173834.0,32.8685,32.8768,32.8271,32.8354,173834.0
2015-07-17 10:40:00,39.68,39.78,39.67,39.75,207704.0,32.8271,32.9099,32.8189,32.885,207704.0
2015-07-17 10:45:00,39.75,39.91,39.74,39.88,185687.0,32.885,33.0174,32.8768,32.9926,185687.0
2015-07-17 10:50:00,39.88,39.88,39.7,39.8,410212.0,32.9926,32.9926,32.8437,32.9264,410212.0
2015-07-17 10:55:00,39.8,39.85,39.76,39.82,153014.0,32.9264,32.9678,32.8933,32.9429,153014.0
2015-07-17 11:00:00,39.82,39.88,39.8,39.87,114178.0,32.9429,32.9926,32.9264,32.9843,114178.0
2015-07-17 11:05:00,39.88,39.96,39.87,39.95,175421.0,32.9926,33.0588,32.9843,33.0505,175421.0
2015-07-17 11:10:00,39.95,40.09,39.93,39.94,159848.0,33.0505,33.1663,33.0339,33.0422,159848.0
2015-07-17 11:15:00,39.94,39.96,39.9,39.91,85072.0,33.0422,33.0588,33.0091,33.0174,85072.0
2015-07-17 11:20:00,39.91,39.96,39.9,39.96,67838.0,33.0174,33.0588,33.0091,33.0588,67838.0
2015-07-17 11:25:00,39.96,40.03,39.92,39.98,85934.0,33.0588,33.1167,33.0257,33.0753,85934.0
2015-07-17 11:30:00,39.99,40.08,39.99,40.07,117761.0,33.0836,33.158,33.0836,33.1498,117761.0
2015-07-17 11:35:00,40.08,40.1,40.07,40.08,101294.0,33.158,33.1746,33.1498,33.158,101294.0
2015-07-17 11:40:00,40.08,40.1,40.06,40.09,125443.0,33.158,33.1746,33.1415,33.1663,125443.0
2015-07-17 11:45:00,40.08,40.14,40.06,40.11,133039.0,33.158,33.2077,33.1415,33.1829,133039.0
2015-07-17 11:50:00,40.11,40.13,40.02,40.03,65328.0,33.1829,33.1994,33.1084,33.1167,65328.0
2015-07-17 11:55:00,40.03,40.08,40.01,40.02,65109.0,33.1167,33.158,33.1001,33.1084,65109.0
2015-07-17 12:00:00,40.02,40.08,39.99,40.03,86727.0,33.1084,33.158,33.0836,33.1167,86727.0
2015-07-17 12:05:00,40.03,40.21,40.03,40.2,106967.0,33.1167,33.2656,33.1167,33.2573,106967.0
2015-07-17 12:10:00,40.2,40.21,40.12,40.15,68913.0,33.2573,33.2656,33.1911,33.216,68913.0
2015-07-17 12:15:00,40.14,40.15,40.05,40.06,56697.0,33.2077,33.216,33.1332,33.1415,56697.0
2015-07-17 12:20:00,40.07,40.2,40.06,40.16,134914.0,33.1498,33.2573,33.1415,33.2242,134914.0
2015-07-17 12:25:00,40.16,40.23,40.13,40.2,82970.0,33.2242,33.2821,33.1994,33.2573,82970.0
2015-07-17 12:30:00,40.2,40.33,40.19,40.29,226152.0,33.2573,33.3649,33.249,33.3318,226152.0
2015-07-17 12:35:00,40.3,40.38,40.27,40.35,95873.0,33.34,33.4062,33.3152,33.3814,95873.0
2015-07-17 12:40:00,40.34,40.35,40.25,40.29,60810.0,33.3731,33.3814,33.2987,33.3318,60810.0
2015-07-17 12:45:00,40.3,40.31,40.21,40.22,40754.0,33.34,33.3483,33.2656,33.2739,40754.0
2015-07-17 12:50:00,40.21,40.23,40.19,40.2,47544.0,33.2656,33.2821,33.249,33.2573,47544.0
2015-07-17 12:55:00,40.2,40.27,40.19,40.24,98919.0,33.2573,33.3152,33.249,33.2904,98919.0
2015-07-17 13:00:00,40.24,40.25,40.18,40.23,57531.0,33.2904,33.2987,33.2408,33.2821,57531.0
2015-07-17 13:05:00,40.23,40.27,40.21,40.26,43169.0,33.2821,33.3152,33.2656,33.307,43169.0
2015-07-17 13:10:00,40.26,40.27,40.18,40.21,53609.0,33.307,33.3152,33.2408,33.2656,53609.0
2015-07-17 13:15:00,40.2,40.3,40.19,40.29,44553.0,33.2573,33.34,33.249,33.3318,44553.0
2015-07-17 13:20:00,40.29,40.3,40.25,40.3,52357.0,33.3318,33.34,33.2987,33.34,52357.0
2015-07-17 13:25:00,40.29,40.39,40.25,40.37,77361.0,33.3318,33.4145,33.2987,33.398,77361.0
2015-07-17 13:30:00,40.36,40.36,40.27,40.29,79402.0,33.3897,33.3897,33.3152,33.3318,79402.0
2015-07-17 13:35:00,40.28,40.39,40.27,40.35,45904.0,33.3235,33.4145,33.3152,33.3814,45904.0
2015-07-17 13:40:00,40.34,40.36,40.28,40.34,87382.0,33.3731,33.3897,33.3235,33.3731,87382.0
2015-07-17 13:45:00,40.34,40.42,40.3,40.3,212730.0,33.3731,33.4393,33.34,33.34,212730.0
2015-07-17 13:50:00,40.3,40.33,40.28,40.3,86159.0,33.34,33.3649,33.3235,33.34,86159.0
2015-07-17 13:55:00,40.3,40.31,40.12,40.13,101590.0,33.34,33.3483,33.1911,33.1994,101590.0
2015-07-17 14:00:00,40.13,40.21,40.11,40.16,80752.0,33.1994,33.2656,33.1829,33.2242,80752.0
2015-07-17 14:05:00,40.16,40.2,40.15,40.2,71055.0,33.2242,33.2573,33.216,33.2573,71055.0
2015-07-17 14:10:00,40.2,40.25,40.15,40.25,73323.0,33.2573,33.2987,33.216,33.2987,73323.0
2015-07-17 14:15:00,40.25,40.29,40.24,40.27,100806.0,33.2987,33.3318,33.2904,33.3152,100806.0
2015-07-17 14:20:00,40.27,40.3,40.2,40.26,90842.0,33.3152,33.34,33.2573,33.307,90842.0
2015-07-17 14:25:00,40.26,40.27,40.2,40.26,109245.0,33.307,33.3152,33.2573,33.307,109245.0
2015-07-17 14:30:00,40.26,40.3,40.25,40.26,72031.0,33.307,33.34,33.2987,33.307,72031.0
2015-07-17 14:35:00,40.25,40.32,40.23,40.31,98549.0,33.2987,33.3566,33.2821,33.3483,98549.0
2015-07-17 14:40:00,40.31,40.32,40.27,40.28,69648.0,33.3483,33.3566,33.3152,33.3235,69648.0
2015-07-17 14:45:00,40.28,40.33,40.23,40.26,64039.0,33.3235,33.3649,33.2821,33.307,64039.0
2015-07-17 14:50:00,40.26,40.29,40.22,40.22,50847.0,33.307,33.3318,33.2739,33.2739,50847.0
2015-07-17 14:55:00,40.22,40.37,40.22,40.36,111564.0,33.2739,33.398,33.2739,33.3897,111564.0
2015-07-17 15:00:00,40.37,40.37,40.32,40.33,108219.0,33.398,33.398,33.3566,33.3649,108219.0
2015-07-17 15:05:00,40.32,40.34,40.26,40.27,135985.0,33.3566,33.3731,33.307,33.3152,135985.0
2015-07-17 15:10:00,40.27,40.27,40.14,40.14,145491.0,33.3152,33.3152,33.2077,33.2077,145491.0
2015-07-17 15:15:00,40.15,40.22,40.14,40.17,362655.0,33.216,33.2739,33.2077,33.2325,362655.0
2015-07-17 15:20:00,40.17,40.18,40.12,40.12,132672.0,33.2325,33.2408,33.1911,33.1911,132672.0
2015-07-17 15:25:00,40.13,40.14,40.07,40.1,145249.0,33.1994,33.2077,33.1498,33.1746,145249.0
2015-07-17 15:30:00,40.11,40.11,40.03,40.04,197890.0,33.1829,33.1829,33.1167,33.125,197890.0
2015-07-17 15:35:00,40.04,40.16,40.02,40.16,186015.0,33.125,33.2242,33.1084,33.2242,186015.0
2015-07-17 15:40:00,40.16,40.17,40.11,40.13,256911.0,33.2242,33.2325,33.1829,33.1994,256911.0
2015-07-17 15:45:00,40.13,40.14,40.09,40.12,293582.0,33.1994,33.2077,33.1663,33.1911,293582.0
2015-07-17 15:50:00,40.11,40.12,40.08,40.11,282800.0,33.1829,33.1911,33.158,33.1829,282800.0
2015-07-17 15:55:00,40.1,40.1,39.99,40.0,1219303.0,33.1746,33.1746,33.0836,33.0919,1219303.0
2015-07-20 09:30:00,40.44,41.55,40.44,41.46,1216380.0,33.4559,34.3742,33.4559,34.2997,1216380.0
2015-07-20 09:35:00,41.49,41.6,41.21,41.32,894520.0,34.3245,34.4155,34.0929,34.1839,894520.0
2015-07-20 09:40:00,41.32,41.32,40.66,40.84,588093.0,34.1839,34.1839,33.6379,33.7868,588093.0
2015-07-20 09:45:00,40.85,40.97,40.49,40.54,364839.0,33.7951,33.8943,33.4972,33.5386,364839.0
2015-07-20 09:50:00,40.52,40.69,40.5,40.65,372407.0,33.5221,33.6627,33.5055,33.6296,372407.0
2015-07-20 09:55:00,40.66,40.74,40.56,40.57,327411.0,33.6379,33.7041,33.5551,33.5634,327411.0
2015-07-20 10:00:00,40.56,40.68,40.51,40.58,275128.0,33.5551,33.6544,33.5138,33.5717,275128.0
2015-07-20 10:05:00,40.57,40.67,40.52,40.66,223845.0,33.5634,33.6461,33.5221,33.6379,223845.0
2015-07-20 10:10:00,40.66,40.73,40.58,40.6,170202.0,33.6379,33.6958,33.5717,33.5882,170202.0
2015-07-20 10:15:00,40.6,40.78,40.6,40.71,182880.0,33.5882,33.7372,33.5882,33.6792,182880.0
2015-07-20 10:20:00,40.72,40.94,40.7,40.93,221686.0,33.6875,33.8695,33.671,33.8612,221686.0
2015-07-20 10:25:00,40.94,40.99,40.85,40.88,379839.0,33.8695,33.9109,33.7951,33.8199,379839.0
2015-07-20 10:30:00,40.88,40.95,40.8,40.8,194916.0,33.8199,33.8778,33.7537,33.7537,194916.0
2015-07-20 10:35:00,40.8,40.92,40.77,40.83,356807.0,33.7537,33.853,33.7289,33.7785,356807.0
2015-07-20 10:40:00,40.83,40.83,40.68,40.69,122777.0,33.7785,33.7785,33.6544,33.6627,122777.0
2015-07-20 10:45:00,40.68,40.77,40.68,40.69,196379.0,33.6544,33.7289,33.6544,33.6627,196379.0
2015-07-20 10:50:00,40.68,40.81,40.67,40.79,206083.0,33.6544,33.762,33.6461,33.7454,206083.0
2015-07-20 10:55:00,40.79,41.0,40.78,40.98,186534.0,33.7454,33.9192,33.7372,33.9026,186534.0
2015-07-20 11:00:00,40.99,40.99,40.89,40.89,118849.0,33.9109,33.9109,33.8282,33.8282,118849.0
2015-07-20 11:05:00,40.9,41.03,40.89,40.97,172243.0,33.8364,33.944,33.8282,33.8943,172243.0
2015-07-20 11:10:00,40.97,40.97,40.8,40.84,125527.0,33.8943,33.8943,33.7537,33.7868,125527.0
2015-07-20 11:15:00,40.83,40.91,40.8,40.87,125895.0,33.7785,33.8447,33.7537,33.8116,125895.0
2015-07-20 11:20:00,40.87,40.92,40.82,40.9,98101.0,33.8116,33.853,33.7702,33.8364,98101.0
2015-07-20 11:25:00,40.9,40.92,40.77,40.79,148756.0,33.8364,33.853,33.7289,33.7454,148756.0
2015-07-20 11:30:00,40.78,40.81,40.72,40.81,144572.0,33.7372,33.762,33.6875,33.762,144572.0
2015-07-20 11:35:00,40.8,40.85,40.74,40.75,102124.0,33.7537,33.7951,33.7041,33.7123,102124.0
2015-07-20 11:40:00,40.74,40.86,40.74,40.85,101479.0,33.7041,33.8033,33.7041,33.7951,101479.0
2015-07-20 11:45:00,40.85,40.93,40.83,40.9,120937.0,33.7951,33.8612,33.7785,33.8364,120937.0
2015-07-20 11:50:00,40.9,40.98,40.88,40.88,176106.0,33.8364,33.9026,33.8199,33.8199,176106.0
2015-07-20 11:55:00,40.88,40.89,40.78,40.78,112987.0,33.8199,33.8282,33.7372,33.7372,112987.0
2015-07-20 12:00:00,40.77,40.82,40.73,40.76,129925.0,33.7289,33.7702,33.6958,33.7206,129925.0
2015-07-20 12:05:00,40.77,40.78,40.7,40.7,64809.0,33.7289,33.7372,33.671,33.671,64809.0
2015-07-20 12:10:00,40.7,40.84,40.7,40.84,69316.0,33.671,33.7868,33.671,33.7868,69316.0
2015-07-20 12:15:00,40.84,40.98,40.83,40.98,144723.0,33.7868,33.9026,33.7785,33.9026,144723.0
2015-07-20 12:20:00,40.98,40.99,40.93,40.94,89860.0,33.9026,33.9109,33.8612,33.8695,89860.0
2015-07-20 12:25:00,40.94,40.94,40.82,40.82,57058.0,33.8695,33.8695,33.7702,33.7702,57058.0
2015-07-20 12:30:00,40.8,40.91,40.8,40.88,202545.0,33.7537,33.8447,33.7537,33.8199,202545.0
2015-07-20 12:35:00,40.87,40.92,40.86,40.92,55138.0,33.8116,33.853,33.8033,33.853,55138.0
2015-07-20 12:40:00,40.91,41.01,40.9,40.99,155310.0,33.8447,33.9274,33.8364,33.9109,155310.0
2015-07-20 12:45:00,40.99,41.02,40.94,40.97,140414.0,33.9109,33.9357,33.8695,33.8943,140414.0
2015-07-20 12:50:00,40.97,40.98,40.88,40.95,78784.0,33.8943,33.9026,33.8199,33.8778,78784.0
2015-07-20 12:55:00,40.94,40.99,40.93,40.98,114430.0,33.8695,33.9109,33.8612,33.9026,114430.0
2015-07-20 13:00:00,40.97,41.02,40.94,40.99,198634.0,33.8943,33.9357,33.8695,33.9109,198634.0
2015-07-20 13:05:00,41.0,41.03,40.95,41.0,104078.0,33.9192,33.944,33.8778,33.9192,104078.0
2015-07-20 13:10:00,41.0,41.17,40.98,41.16,218121.0,33.9192,34.0598,33.9026,34.0515,218121.0
2015-07-20 13:15:00,41.16,41.19,41.06,41.18,168947.0,34.0515,34.0763,33.9688,34.0681,168947.0
2015-07-20 13:20:00,41.15,41.19,41.04,41.04,128401.0,34.0433,34.0763,33.9522,33.9522,128401.0
2015-07-20 13:25:00,41.04,41.12,41.04,41.11,55679.0,33.9522,34.0184,33.9522,34.0102,55679.0
2015-07-20 13:30:00,41.1,41.12,41.02,41.03,59435.0,34.0019,34.0184,33.9357,33.944,59435.0
2015-07-20 13:35:00,41.03,41.09,40.97,40.97,91805.0,33.944,33.9936,33.8943,33.8943,91805.0
2015-07-20 13:40:00,40.97,41.16,40.96,41.14,115795.0,33.8943,34.0515,33.8861,34.035,115795.0
2015-07-20 13:45:00,41.14,41.14,41.03,41.03,79557.0,34.035,34.035,33.944,33.944,79557.0
2015-07-20 13:50:00,41.04,41.06,40.99,40.99,79907.0,33.9522,33.9688,33.9109,33.9109,79907.0
2015-07-20 13:55:00,40.99,41.05,40.94,41.05,91462.0,33.9109,33.9605,33.8695,33.9605,91462.0
2015-07-20 14:00:00,41.04,41.06,40.98,40.98,54189.0,33.9522,33.9688,33.9026,33.9026,54189.0
2015-07-20 14:05:00,40.98,41.09,40.98,41.02,195372.0,33.9026,33.9936,33.9026,33.9357,195372.0
2015-07-20 14:10:00,41.03,41.03,40.96,40.96,98018.0,33.944,33.944,33.8861,33.8861,98018.0
2015-07-20 14:15:00,40.97,40.99,40.84,40.86,99519.0,33.8943,33.9109,33.7868,33.8033,99519.0
2015-07-20 14:20:00,40.86,40.99,40.85,40.96,88508.0,33.8033,33.9109,33.7951,33.8861,88508.0
2015-07-20 14:25:00,40.95,41.01,40.94,40.96,77019.0,33.8778,33.9274,33.8695,33.8861,77019.0
2015-07-20 14:30:00,40.96,41.02,40.9,40.99,102261.0,33.8861,33.9357,33.8364,33.9109,102261.0
2015-07-20 14:35:00,40.98,41.04,40.98,41.03,91843.0,33.9026,33.9522,33.9026,33.944,91843.0
2015-07-20 14:40:00,41.03,41.05,40.95,40.95,61247.0,33.944,33.9605,33.8778,33.8778,61247.0
2015-07-20 14:45:00,40.95,41.02,40.92,40.92,76196.0,33.8778,33.9357,33.853,33.853,76196.0
2015-07-20 14:50:00,40.93,41.01,40.87,40.93,86945.0,33.8612,33.9274,33.8116,33.8612,86945.0
2015-07-20 14:55:00,40.94,41.01,40.93,41.01,80133.0,33.8695,33.9274,33.8612,33.9274,80133.0
2015-07-20 15:00:00,41.0,41.01,40.93,41.01,113236.0,33.9192,33.9274,33.8612,33.9274,113236.0
2015-07-20 15:05:00,41.01,41.01,40.95,41.0,111995.0,33.9274,33.9274,33.8778,33.9192,111995.0
2015-07-20 15:10:00,41.0,41.01,40.94,40.95,138628.0,33.9192,33.9274,33.8695,33.8778,138628.0
2015-07-20 15:15:00,40.95,40.97,40.91,40.91,104230.0,33.8778,33.8943,33.8447,33.8447,104230.0
2015-07-20 15:20:00,40.91,40.94,40.9,40.94,132705.0,33.8447,33.8695,33.8364,33.8695,132705.0
2015-07-20 15:25:00,40.94,40.95,40.86,40.86,179730.0,33.8695,33.8778,33.8033,33.8033,179730.0
2015-07-20 15:30:00,40.87,40.92,40.81,40.84,214411.0,33.8116,33.853,33.762,33.7868,214411.0
2015-07-20 15:35:00,40.84,40.91,40.82,40.84,190243.0,33.7868,33.8447,33.7702,33.7868,190243.0
2015-07-20 15:40:00,40.84,40.84,40.77,40.8,179361.0,33.7868,33.7868,33.7289,33.7537,179361.0
2015-07-20 15:45:00,40.8,40.94,40.8,40.94,342570.0,33.7537,33.8695,33.7537,33.8695,342570.0
2015-07-20 15:50:00,40.93,40.94,40.85,40.9,325386.0,33.8612,33.8695,33.7951,33.8364,325386.0
2015-07-20 15:55:00,40.89,40.95,40.66,40.74,1371562.0,33.8282,33.8778,33.6379,33.7041,1371562.0
2015-07-21 09:30:00,40.78,41.34,40.74,41.25,1020819.0,33.7372,34.2004,33.7041,34.126,1020819.0
2015-07-21 09:35:00,41.24,41.46,41.12,41.35,553174.0,34.1177,34.2997,34.0184,34.2087,553174.0
2015-07-21 09:40:00,41.35,41.7,41.28,41.66,692036.0,34.2087,34.4983,34.1508,34.4652,692036.0
2015-07-21 09:45:00,41.68,41.91,41.62,41.78,704246.0,34.4817,34.672,34.4321,34.5644,704246.0
2015-07-21 09:50:00,41.79,41.87,41.71,41.86,552547.0,34.5727,34.6389,34.5065,34.6306,552547.0
2015-07-21 09:55:00,41.86,42.39,41.83,42.31,805145.0,34.6306,35.0691,34.6058,35.0029,805145.0
2015-07-21 10:00:00,42.32,42.38,42.12,42.33,691931.0,35.0112,35.0608,34.8457,35.0195,691931.0
2015-07-21 10:05:00,42.31,42.45,42.25,42.31,577840.0,35.0029,35.1187,34.9533,35.0029,577840.0
2015-07-21 10:10:00,42.31,42.38,42.25,42.36,358613.0,35.0029,35.0608,34.9533,35.0443,358613.0
2015-07-21 10:15:00,42.36,42.43,42.25,42.32,406648.0,35.0443,35.1022,34.9533,35.0112,406648.0
2015-07-21 10:20:00,42.32,42.43,42.3,42.36,242762.0,35.0112,35.1022,34.9946,35.0443,242762.0
2015-07-21 10:25:00,42.36,42.55,42.35,42.52,484936.0,35.0443,35.2015,35.036,35.1766,484936.0
2015-07-21 10:30:00,42.51,42.52,42.38,42.51,379293.0,35.1684,35.1766,35.0608,35.1684,379293.0
2015-07-21 10:35:00,42.51,42.52,42.38,42.39,201165.0,35.1684,35.1766,35.0608,35.0691,201165.0
2015-07-21 10:40:00,42.38,42.39,42.27,42.3,244327.0,35.0608,35.0691,34.9698,34.9946,244327.0
2015-07-21 10:45:00,42.3,42.46,42.23,42.41,333237.0,34.9946,35.127,34.9367,35.0856,333237.0
2015-07-21 10:50:00,42.41,42.48,42.39,42.41,159332.0,35.0856,35.1436,35.0691,35.0856,159332.0
2015-07-21 10:55:00,42.4,42.59,42.4,42.44,291024.0,35.0774,35.2346,35.0774,35.1105,291024.0
2015-07-21 11:00:00,42.44,42.46,42.33,42.33,104210.0,35.1105,35.127,35.0195,35.0195,104210.0
2015-07-21 11:05:00,42.33,42.37,42.23,42.34,242100.0,35.0195,35.0526,34.9367,35.0277,242100.0
2015-07-21 11:10:00,42.34,42.34,42.18,42.27,153793.0,35.0277,35.0277,34.8954,34.9698,153793.0
2015-07-21 11:15:00,42.27,42.39,42.2,42.21,119781.0,34.9698,35.0691,34.9119,34.9202,119781.0
2015-07-21 11:20:00,42.19,42.25,42.1,42.25,96015.0,34.9036,34.9533,34.8292,34.9533,96015.0
2015-07-21 11:25:00,42.25,42.33,42.22,42.25,117035.0,34.9533,35.0195,34.9285,34.9533,117035.0
2015-07-21 11:30:00,42.25,42.35,42.16,42.28,145412.0,34.9533,35.036,34.8788,34.9781,145412.0
2015-07-21 11:35:00,42.27,42.38,42.2,42.31,111971.0,34.9698,35.0608,34.9119,35.0029,111971.0
2015-07-21 11:40:00,42.31,42.33,42.13,42.13,101988.0,35.0029,35.0195,34.854,34.854,101988.0
2015-07-21 11:45:00,42.13,42.23,42.12,42.18,91539.0,34.854,34.9367,34.8457,34.8954,91539.0
2015-07-21 11:50:00,42.19,42.29,42.18,42.22,87037.0,34.9036,34.9864,34.8954,34.9285,87037.0
2015-07-21 11:55:00,42.21,42.39,42.2,42.29,209429.0,34.9202,35.0691,34.9119,34.9864,209429.0
2015-07-21 12:00:00,42.28,42.33,42.23,42.29,195914.0,34.9781,35.0195,34.9367,34.9864,195914.0
2015-07-21 12:05:00,42.3,42.43,42.29,42.4,100503.0,34.9946,35.1022,34.9864,35.0774,100503.0
2015-07-21 12:10:00,42.39,42.42,42.25,42.39,154085.0,35.0691,35.0939,34.9533,35.0691,154085.0
2015-07-21 12:15:00,42.39,42.4,42.33,42.35,135009.0,35.0691,35.0774,35.0195,35.036,135009.0
2015-07-21 12:20:00,42.35,42.39,42.29,42.38,163741.0,35.036,35.0691,34.9864,35.0608,163741.0
2015-07-21 12:25:00,42.39,42.44,42.38,42.44,75868.0,35.0691,35.1105,35.0608,35.1105,75868.0
2015-07-21 12:30:00,42.44,42.45,42.29,42.31,174436.0,35.1105,35.1187,34.9864,35.0029,174436.0
2015-07-21 12:35:00,42.3,42.31,42.22,42.23,263864.0,34.9946,35.0029,34.9285,34.9367,263864.0
2015-07-21 12:40:00,42.24,42.25,42.11,42.12,139400.0,34.945,34.9533,34.8375,34.8457,139400.0
2015-07-21 12:45:00,42.12,42.13,42.07,42.09,152633.0,34.8457,34.854,34.8044,34.8209,152633.0
2015-07-21 12:50:00,42.09,42.12,42.01,42.12,187358.0,34.8209,34.8457,34.7547,34.8457,187358.0
2015-07-21 12:55:00,42.12,42.13,42.06,42.07,112675.0,34.8457,34.854,34.7961,34.8044,112675.0
2015-07-21 13:00:00,42.08,42.1,42.04,42.07,102405.0,34.8126,34.8292,34.7795,34.8044,102405.0
2015-07-21 13:05:00,42.07,42.1,42.02,42.06,73908.0,34.8044,34.8292,34.763,34.7961,73908.0
2015-07-21 13:10:00,42.07,42.07,41.89,41.9,125703.0,34.8044,34.8044,34.6555,34.6637,125703.0
2015-07-21 13:15:00,41.91,41.98,41.91,41.98,61073.0,34.672,34.7299,34.672,34.7299,61073.0
2015-07-21 13:20:00,41.97,41.98,41.85,41.93,101181.0,34.7216,34.7299,34.6224,34.6885,101181.0
2015-07-21 13:25:00,41.94,41.97,41.92,41.95,105795.0,34.6968,34.7216,34.6803,34.7051,105795.0
2015-07-21 13:30:00,41.96,41.98,41.88,41.89,118032.0,34.7134,34.7299,34.6472,34.6555,118032.0
2015-07-21 13:35:00,41.88,41.89,41.82,41.86,138087.0,34.6472,34.6555,34.5975,34.6306,138087.0
2015-07-21 13:40:00,41.87,41.94,41.86,41.87,95174.0,34.6389,34.6968,34.6306,34.6389,95174.0
2015-07-21 13:45:00,41.87,41.97,41.84,41.97,87677.0,34.6389,34.7216,34.6141,34.7216,87677.0
2015-07-21 13:50:00,41.97,42.0,41.94,41.95,245831.0,34.7216,34.7465,34.6968,34.7051,245831.0
2015-07-21 13:55:00,41.95,41.95,41.86,41.92,157845.0,34.7051,34.7051,34.6306,34.6803,157845.0
2015-07-21 14:00:00,41.91,41.92,41.84,41.92,171801.0,34.672,34.6803,34.6141,34.6803,171801.0
2015-07-21 14:05:00,41.92,41.93,41.86,41.88,140400.0,34.6803,34.6885,34.6306,34.6472,140400.0
2015-07-21 14:10:00,41.88,41.88,41.83,41.88,132652.0,34.6472,34.6472,34.6058,34.6472,132652.0
2015-07-21 14:15:00,41.88,41.99,41.87,41.92,137750.0,34.6472,34.7382,34.6389,34.6803,137750.0
2015-07-21 14:20:00,41.91,42.03,41.9,42.03,127520.0,34.672,34.7713,34.6637,34.7713,127520.0
2015-07-21 14:25:00,42.04,42.2,42.0,42.16,183535.0,34.7795,34.9119,34.7465,34.8788,183535.0
2015-07-21 14:30:00,42.16,42.16,42.06,42.14,121898.0,34.8788,34.8788,34.7961,34.8623,121898.0
2015-07-21 14:35:00,42.14,42.15,41.99,42.03,176286.0,34.8623,34.8705,34.7382,34.7713,176286.0
2015-07-21 14:40:00,42.03,42.08,42.0,42.01,169572.0,34.7713,34.8126,34.7465,34.7547,169572.0
2015-07-21 14:45:00,42.01,42.06,41.97,41.97,123710.0,34.7547,34.7961,34.7216,34.7216,123710.0
2015-07-21 14:50:00,41.96,41.97,41.9,41.96,144317.0,34.7134,34.7216,34.6637,34.7134,144317.0
2015-07-21 14:55:00,41.95,41.98,41.87,41.89,118667.0,34.7051,34.7299,34.6389,34.6555,118667.0
2015-07-21 15:00:00,41.89,41.94,41.87,41.92,127214.0,34.6555,34.6968,34.6389,34.6803,127214.0
2015-07-21 15:05:00,41.92,41.99,41.89,41.96,167147.0,34.6803,34.7382,34.6555,34.7134,167147.0
2015-07-21 15:10:00,41.97,42.04,41.9,41.98,179967.0,34.7216,34.7795,34.6637,34.7299,179967.0
2015-07-21 15:15:00,41.99,42.0,41.89,41.95,135486.0,34.7382,34.7465,34.6555,34.7051,135486.0
2015-07-21 15:20:00,41.96,42.01,41.93,41.97,243100.0,34.7134,34.7547,34.6885,34.7216,243100.0
2015-07-21 15:25:00,41.97,41.97,41.87,41.9,195000.0,34.7216,34.7216,34.6389,34.6637,195000.0
2015-07-21 15:30:00,41.91,41.97,41.89,41.95,157543.0,34.672,34.7216,34.6555,34.7051,157543.0
2015-07-21 15:35:00,41.95,41.96,41.9,41.96,135465.0,34.7051,34.7134,34.6637,34.7134,135465.0
2015-07-21 15:40:00,41.96,41.96,41.85,41.88,229261.0,34.7134,34.7134,34.6224,34.6472,229261.0
2015-07-21 15:45:00,41.88,41.93,41.87,41.93,259351.0,34.6472,34.6885,34.6389,34.6885,259351.0
2015-07-21 15:50:00,41.93,41.99,41.92,41.94,337542.0,34.6885,34.7382,34.6803,34.6968,337542.0
2015-07-21 15:55:00,41.94,41.96,41.83,41.89,921291.0,34.6968,34.7134,34.6058,34.6555,921291.0
2015-07-22 09:30:00,41.85,41.9,41.3,41.57,373083.0,34.6224,34.6637,34.1673,34.3907,373083.0
2015-07-22 09:35:00,41.58,41.74,41.41,41.69,309939.0,34.399,34.5314,34.2583,34.49,309939.0
2015-07-22 09:40:00,41.7,41.88,41.68,41.71,204553.0,34.4983,34.6472,34.4817,34.5065,204553.0
2015-07-22 09:45:00,41.71,41.92,41.54,41.91,182559.0,34.5065,34.6803,34.3659,34.672,182559.0
2015-07-22 09:50:00,41.9,42.17,41.89,42.12,259760.0,34.6637,34.8871,34.6555,34.8457,259760.0
2015-07-22 09:55:00,42.13,42.46,42.09,42.43,442969.0,34.854,35.127,34.8209,35.1022,442969.0
2015-07-22 10:00:00,42.44,42.56,42.4,42.5,451865.0,35.1105,35.2097,35.0774,35.1601,451865.0
2015-07-22 10:05:00,42.5,42.68,42.49,42.61,626737.0,35.1601,35.309,35.1518,35.2511,626737.0
2015-07-22 10:10:00,42.6,42.76,42.59,42.75,393285.0,35.2428,35.3752,35.2346,35.3669,393285.0
2015-07-22 10:15:00,42.74,42.89,42.68,42.77,415032.0,35.3587,35.4827,35.309,35.3835,415032.0
2015-07-22 10:20:00,42.77,42.86,42.75,42.78,163188.0,35.3835,35.4579,35.3669,35.3917,163188.0
2015-07-22 10:25:00,42.78,42.88,42.74,42.75,216455.0,35.3917,35.4745,35.3587,35.3669,216455.0
2015-07-22 10:30:00,42.75,42.88,42.55,42.69,267342.0,35.3669,35.4745,35.2015,35.3173,267342.0
2015-07-22 10:35:00,42.69,42.7,42.47,42.47,232849.0,35.3173,35.3256,35.1353,35.1353,232849.0
2015-07-22 10:40:00,42.46,42.64,42.42,42.52,208926.0,35.127,35.2759,35.0939,35.1766,208926.0
2015-07-22 10:45:00,42.52,42.57,42.46,42.5,96487.0,35.1766,35.218,35.127,35.1601,96487.0
2015-07-22 10:50:00,42.49,42.59,42.46,42.58,99921.0,35.1518,35.2346,35.127,35.2263,99921.0
2015-07-22 10:55:00,42.58,42.68,42.52,42.59,153250.0,35.2263,35.309,35.1766,35.2346,153250.0
2015-07-22 11:00:00,42.6,42.65,42.5,42.56,163334.0,35.2428,35.2842,35.1601,35.2097,163334.0
2015-07-22 11:05:00,42.57,42.6,42.4,42.47,156148.0,35.218,35.2428,35.0774,35.1353,156148.0
2015-07-22 11:10:00,42.47,42.49,42.34,42.34,86618.0,35.1353,35.1518,35.0277,35.0277,86618.0
2015-07-22 11:15:00,42.35,42.39,42.26,42.27,143612.0,35.036,35.0691,34.9615,34.9698,143612.0
2015-07-22 11:20:00,42.27,42.29,42.21,42.23,210364.0,34.9698,34.9864,34.9202,34.9367,210364.0
2015-07-22 11:25:00,42.23,42.27,42.16,42.17,191228.0,34.9367,34.9698,34.8788,34.8871,191228.0
2015-07-22 11:30:00,42.16,42.27,42.08,42.08,152401.0,34.8788,34.9698,34.8126,34.8126,152401.0
2015-07-22 11:35:00,42.08,42.16,42.03,42.16,167747.0,34.8126,34.8788,34.7713,34.8788,167747.0
2015-07-22 11:40:00,42.16,42.19,42.1,42.1,162739.0,34.8788,34.9036,34.8292,34.8292,162739.0
2015-07-22 11:45:00,42.1,42.12,42.01,42.04,130362.0,34.8292,34.8457,34.7547,34.7795,130362.0
2015-07-22 11:50:00,42.05,42.09,41.95,42.09,110620.0,34.7878,34.8209,34.7051,34.8209,110620.0
2015-07-22 11:55:00,42.07,42.14,42.05,42.08,127793.0,34.8044,34.8623,34.7878,34.8126,127793.0
2015-07-22 12:00:00,42.07,42.17,42.07,42.08,100225.0,34.8044,34.8871,34.8044,34.8126,100225.0
2015-07-22 12:05:00,42.07,42.12,42.01,42.04,115993.0,34.8044,34.8457,34.7547,34.7795,115993.0
2015-07-22 12:10:00,42.04,42.09,41.99,42.06,92979.0,34.7795,34.8209,34.7382,34.7961,92979.0
2015-07-22 12:15:00,42.06,42.08,41.14,41.59,1731576.0,34.7961,34.8126,34.035,34.4073,1731576.0
2015-07-22 12:20:00,41.57,41.88,39.31,40.43,2727840.0,34.3907,34.6472,32.521,33.4476,2727840.0
2015-07-22 12:25:00,40.44,41.29,40.18,41.17,2133810.0,33.4559,34.1591,33.2408,34.0598,2133810.0
2015-07-22 12:30:00,41.2,41.2,40.48,40.63,1600072.0,34.0846,34.0846,33.489,33.6131,1600072.0
2015-07-22 12:35:00,40.64,40.66,40.04,40.04,1841179.0,33.6213,33.6379,33.125,33.125,1841179.0
2015-07-22 12:40:00,40.04,40.79,40.01,40.58,1466128.0,33.125,33.7454,33.1001,33.5717,1466128.0
2015-07-22 12:45:00,40.58,40.84,40.47,40.69,928065.0,33.5717,33.7868,33.4807,33.6627,928065.0
2015-07-22 12:50:00,40.69,40.71,39.88,39.89,1170719.0,33.6627,33.6792,32.9926,33.0009,1170719.0
2015-07-22 12:55:00,39.92,40.36,39.65,40.28,1226049.0,33.0257,33.3897,32.8023,33.3235,1226049.0
2015-07-22 13:00:00,40.27,40.64,40.22,40.51,919523.0,33.3152,33.6213,33.2739,33.5138,919523.0
2015-07-22 13:05:00,40.51,40.8,40.42,40.49,570772.0,33.5138,33.7537,33.4393,33.4972,570772.0
2015-07-22 13:10:00,40.49,40.72,40.4,40.55,583642.0,33.4972,33.6875,33.4228,33.5469,583642.0
2015-07-22 13:15:00,40.54,41.0,40.51,40.84,566610.0,33.5386,33.9192,33.5138,33.7868,566610.0
2015-07-22 13:20:00,40.86,40.92,40.48,40.74,1155271.0,33.8033,33.853,33.489,33.7041,1155271.0
2015-07-22 13:25:00,40.73,40.87,40.65,40.75,490005.0,33.6958,33.8116,33.6296,33.7123,490005.0
2015-07-22 13:30:00,40.78,41.24,40.75,41.07,683792.0,33.7372,34.1177,33.7123,33.9771,683792.0
2015-07-22 13:35:00,41.07,41.14,40.77,41.01,432005.0,33.9771,34.035,33.7289,33.9274,432005.0
2015-07-22 13:40:00,41.0,41.3,40.82,41.16,636264.0,33.9192,34.1673,33.7702,34.0515,636264.0
2015-07-22 13:45:00,41.16,41.35,41.07,41.19,430676.0,34.0515,34.2087,33.9771,34.0763,430676.0
2015-07-22 13:50:00,41.21,41.32,41.06,41.28,326068.0,34.0929,34.1839,33.9688,34.1508,326068.0
2015-07-22 13:55:00,41.27,41.3,41.12,41.19,250475.0,34.1425,34.1673,34.0184,34.0763,250475.0
2015-07-22 14:00:00,41.18,41.31,41.13,41.28,322978.0,34.0681,34.1756,34.0267,34.1508,322978.0
2015-07-22 14:05:00,41.27,41.46,41.24,41.34,422242.0,34.1425,34.2997,34.1177,34.2004,422242.0
2015-07-22 14:10:00,41.34,41.41,41.24,41.37,251186.0,34.2004,34.2583,34.1177,34.2253,251186.0
2015-07-22 14:15:00,41.37,41.47,41.3,41.44,143978.0,34.2253,34.308,34.1673,34.2832,143978.0
2015-07-22 14:20:00,41.44,41.47,41.37,41.45,240700.0,34.2832,34.308,34.2253,34.2914,240700.0
2015-07-22 14:25:00,41.45,41.54,41.45,41.53,319054.0,34.2914,34.3659,34.2914,34.3576,319054.0
2015-07-22 14:30:00,41.53,42.0,41.5,41.98,920169.0,34.3576,34.7465,34.3328,34.7299,920169.0
2015-07-22 14:35:00,41.98,42.09,41.9,41.98,477416.0,34.7299,34.8209,34.6637,34.7299,477416.0
2015-07-22 14:40:00,41.98,42.08,41.8,41.86,370664.0,34.7299,34.8126,34.581,34.6306,370664.0
2015-07-22 14:45:00,41.85,41.96,41.79,41.81,214383.0,34.6224,34.7134,34.5727,34.5893,214383.0
2015-07-22 14:50:00,41.81,41.97,41.65,41.65,270131.0,34.5893,34.7216,34.4569,34.4569,270131.0
2015-07-22 14:55:00,41.65,41.72,41.59,41.68,207463.0,34.4569,34.5148,34.4073,34.4817,207463.0
2015-07-22 15:00:00,41.65,41.78,41.57,41.65,210421.0,34.4569,34.5644,34.3907,34.4569,210421.0
2015-07-22 15:05:00,41.66,41.73,41.49,41.72,271703.0,34.4652,34.5231,34.3245,34.5148,271703.0
2015-07-22 15:10:00,41.72,41.77,41.57,41.61,303435.0,34.5148,34.5562,34.3907,34.4238,303435.0
2015-07-22 15:15:00,41.61,41.77,41.6,41.65,229333.0,34.4238,34.5562,34.4155,34.4569,229333.0
2015-07-22 15:20:00,41.65,41.75,41.62,41.74,237629.0,34.4569,34.5396,34.4321,34.5314,237629.0
2015-07-22 15:25:00,41.73,41.74,41.63,41.67,187866.0,34.5231,34.5314,34.4404,34.4734,187866.0
2015-07-22 15:30:00,41.68,41.7,41.45,41.57,185936.0,34.4817,34.4983,34.2914,34.3907,185936.0
2015-07-22 15:35:00,41.56,41.58,41.43,41.45,272627.0,34.3824,34.399,34.2749,34.2914,272627.0
2015-07-22 15:40:00,41.46,41.53,41.23,41.29,327398.0,34.2997,34.3576,34.1094,34.1591,327398.0
2015-07-22 15:45:00,41.28,41.53,41.28,41.46,574407.0,34.1508,34.3576,34.1508,34.2997,574407.0
2015-07-22 15:50:00,41.46,41.59,41.46,41.53,401806.0,34.2997,34.4073,34.2997,34.3576,401806.0
2015-07-22 15:55:00,41.54,41.6,41.5,41.59,803041.0,34.3659,34.4155,34.3328,34.4073,803041.0
2015-07-23 09:30:00,42.19,42.74,42.19,42.73,889161.0,34.9036,35.3587,34.9036,35.3504,889161.0
2015-07-23 09:35:00,42.71,42.97,42.71,42.75,506058.0,35.3338,35.5489,35.3338,35.3669,506058.0
2015-07-23 09:40:00,42.75,42.77,42.46,42.65,411893.0,35.3669,35.3835,35.127,35.2842,411893.0
2015-07-23 09:45:00,42.64,42.65,42.38,42.4,285794.0,35.2759,35.2842,35.0608,35.0774,285794.0
2015-07-23 09:50:00,42.44,42.59,42.32,42.55,181558.0,35.1105,35.2346,35.0112,35.2015,181558.0
2015-07-23 09:55:00,42.55,42.6,42.48,42.55,204048.0,35.2015,35.2428,35.1436,35.2015,204048.0
2015-07-23 10:00:00,42.55,42.64,42.53,42.61,511527.0,35.2015,35.2759,35.1849,35.2511,511527.0
2015-07-23 10:05:00,42.61,42.79,42.54,42.71,311948.0,35.2511,35.4,35.1932,35.3338,311948.0
2015-07-23 10:10:00,42.7,42.76,42.58,42.71,249139.0,35.3256,35.3752,35.2263,35.3338,249139.0
2015-07-23 10:15:00,42.7,42.77,42.67,42.72,293898.0,35.3256,35.3835,35.3007,35.3421,293898.0
2015-07-23 10:20:00,42.72,42.77,42.53,42.55,278568.0,35.3421,35.3835,35.1849,35.2015,278568.0
2015-07-23 10:25:00,42.55,42.56,42.38,42.39,113394.0,35.2015,35.2097,35.0608,35.0691,113394.0
2015-07-23 10:30:00,42.41,42.53,42.38,42.52,189131.0,35.0856,35.1849,35.0608,35.1766,189131.0
2015-07-23 10:35:00,42.52,42.57,42.48,42.53,93709.0,35.1766,35.218,35.1436,35.1849,93709.0
2015-07-23 10:40:00,42.52,42.53,42.33,42.34,154630.0,35.1766,35.1849,35.0195,35.0277,154630.0
2015-07-23 10:45:00,42.34,42.41,42.23,42.3,91042.0,35.0277,35.0856,34.9367,34.9946,91042.0
2015-07-23 10:50:00,42.29,42.35,42.26,42.29,50535.0,34.9864,35.036,34.9615,34.9864,50535.0
2015-07-23 10:55:00,42.29,42.29,42.03,42.04,185091.0,34.9864,34.9864,34.7713,34.7795,185091.0
2015-07-23 11:00:00,42.05,42.07,41.91,41.92,223989.0,34.7878,34.8044,34.672,34.6803,223989.0
2015-07-23 11:05:00,41.92,41.96,41.8,41.82,53918.0,34.6803,34.7134,34.581,34.5975,53918.0
2015-07-23 11:10:00,41.8,41.88,41.71,41.87,99356.0,34.581,34.6472,34.5065,34.6389,99356.0
2015-07-23 11:15:00,41.86,41.87,41.69,41.74,121560.0,34.6306,34.6389,34.49,34.5314,121560.0
2015-07-23 11:20:00,41.73,41.78,41.7,41.77,95421.0,34.5231,34.5644,34.4983,34.5562,95421.0
2015-07-23 11:25:00,41.77,41.81,41.72,41.79,95607.0,34.5562,34.5893,34.5148,34.5727,95607.0
2015-07-23 11:30:00,41.79,41.96,41.75,41.94,97335.0,34.5727,34.7134,34.5396,34.6968,97335.0
2015-07-23 11:35:00,41.94,41.97,41.89,41.9,96318.0,34.6968,34.7216,34.6555,34.6637,96318.0
2015-07-23 11:40:00,41.91,41.96,41.82,41.93,71987.0,34.672,34.7134,34.5975,34.6885,71987.0
2015-07-23 11:45:00,41.94,41.96,41.84,41.9,154104.0,34.6968,34.7134,34.6141,34.6637,154104.0
2015-07-23 11:50:00,41.9,41.9,41.82,41.85,120528.0,34.6637,34.6637,34.5975,34.6224,120528.0
2015-07-23 11:55:00,41.85,41.89,41.76,41.83,173938.0,34.6224,34.6555,34.5479,34.6058,173938.0
2015-07-23 12:00:00,41.83,41.91,41.78,41.86,157316.0,34.6058,34.672,34.5644,34.6306,157316.0
2015-07-23 12:05:00,41.85,41.86,41.76,41.82,43493.0,34.6224,34.6306,34.5479,34.5975,43493.0
2015-07-23 12:10:00,41.83,41.98,41.8,41.84,145021.0,34.6058,34.7299,34.581,34.6141,145021.0
2015-07-23 12:15:00,41.83,41.85,41.76,41.79,111576.0,34.6058,34.6224,34.5479,34.5727,111576.0
2015-07-23 12:20:00,41.79,41.9,41.78,41.89,110411.0,34.5727,34.6637,34.5644,34.6555,110411.0
2015-07-23 12:25:00,41.89,42.05,41.87,41.98,131178.0,34.6555,34.7878,34.6389,34.7299,131178.0
2015-07-23 12:30:00,41.97,41.99,41.88,41.9,80926.0,34.7216,34.7382,34.6472,34.6637,80926.0
2015-07-23 12:35:00,41.91,41.96,41.81,41.9,141639.0,34.672,34.7134,34.5893,34.6637,141639.0
2015-07-23 12:40:00,41.89,42.02,41.85,42.01,44576.0,34.6555,34.763,34.6224,34.7547,44576.0
2015-07-23 12:45:00,42.02,42.04,41.86,41.88,66966.0,34.763,34.7795,34.6306,34.6472,66966.0
2015-07-23 12:50:00,41.88,41.98,41.87,41.87,48893.0,34.6472,34.7299,34.6389,34.6389,48893.0
2015-07-23 12:55:00,41.87,41.97,41.85,41.94,45833.0,34.6389,34.7216,34.6224,34.6968,45833.0
2015-07-23 13:00:00,41.93,41.95,41.87,41.91,53981.0,34.6885,34.7051,34.6389,34.672,53981.0
2015-07-23 13:05:00,41.91,42.02,41.85,42.01,65731.0,34.672,34.763,34.6224,34.7547,65731.0
2015-07-23 13:10:00,42.02,42.1,41.98,42.07,97499.0,34.763,34.8292,34.7299,34.8044,97499.0
2015-07-23 13:15:00,42.06,42.08,42.01,42.08,133841.0,34.7961,34.8126,34.7547,34.8126,133841.0
2015-07-23 13:20:00,42.08,42.09,42.0,42.06,95512.0,34.8126,34.8209,34.7465,34.7961,95512.0
2015-07-23 13:25:00,42.06,42.15,42.03,42.11,97349.0,34.7961,34.8705,34.7713,34.8375,97349.0
2015-07-23 13:30:00,42.12,42.18,42.1,42.16,92019.0,34.8457,34.8954,34.8292,34.8788,92019.0
2015-07-23 13:35:00,42.15,42.35,42.14,42.2,486103.0,34.8705,35.036,34.8623,34.9119,486103.0
2015-07-23 13:40:00,42.2,42.42,42.17,42.38,194773.0,34.9119,35.0939,34.8871,35.0608,194773.0
2015-07-23 13:45:00,42.37,42.42,42.34,42.4,78606.0,35.0526,35.0939,35.0277,35.0774,78606.0
2015-07-23 13:50:00,42.39,42.58,42.33,42.47,281904.0,35.0691,35.2263,35.0195,35.1353,281904.0
2015-07-23 13:55:00,42.46,42.65,42.41,42.54,209168.0,35.127,35.2842,35.0856,35.1932,209168.0
2015-07-23 14:00:00,42.54,42.54,42.42,42.49,115914.0,35.1932,35.1932,35.0939,35.1518,115914.0
2015-07-23 14:05:00,42.49,42.49,42.36,42.42,307836.0,35.1518,35.1518,35.0443,35.0939,307836.0
2015-07-23 14:10:00,42.42,42.42,42.29,42.37,146451.0,35.0939,35.0939,34.9864,35.0526,146451.0
2015-07-23 14:15:00,42.37,42.45,42.31,42.45,75885.0,35.0526,35.1187,35.0029,35.1187,75885.0
2015-07-23 14:20:00,42.45,42.6,42.44,42.6,203322.0,35.1187,35.2428,35.1105,35.2428,203322.0
2015-07-23 14:25:00,42.6,42.68,42.54,42.56,159229.0,35.2428,35.309,35.1932,35.2097,159229.0
2015-07-23 14:30:00,42.56,42.75,42.55,42.74,163222.0,35.2097,35.3669,35.2015,35.3587,163222.0
2015-07-23 14:35:00,42.75,42.86,42.74,42.8,202305.0,35.3669,35.4579,35.3587,35.4083,202305.0
2015-07-23 14:40:00,42.81,42.81,42.75,42.76,106930.0,35.4166,35.4166,35.3669,35.3752,106930.0
2015-07-23 14:45:00,42.76,42.77,42.64,42.68,93672.0,35.3752,35.3835,35.2759,35.309,93672.0
2015-07-23 14:50:00,42.68,42.7,42.53,42.62,88026.0,35.309,35.3256,35.1849,35.2594,88026.0
2015-07-23 14:55:00,42.62,42.62,42.43,42.45,264309.0,35.2594,35.2594,35.1022,35.1187,264309.0
2015-07-23 15:00:00,42.45,42.5,42.42,42.45,336121.0,35.1187,35.1601,35.0939,35.1187,336121.0
2015-07-23 15:05:00,42.45,42.48,42.37,42.44,176403.0,35.1187,35.1436,35.0526,35.1105,176403.0
2015-07-23 15:10:00,42.44,42.48,42.37,42.4,160499.0,35.1105,35.1436,35.0526,35.0774,160499.0
2015-07-23 15:15:00,42.4,42.41,42.34,42.35,328490.0,35.0774,35.0856,35.0277,35.036,328490.0
2015-07-23 15:20:00,42.35,42.43,42.32,42.4,231783.0,35.036,35.1022,35.0112,35.0774,231783.0
2015-07-23 15:25:00,42.41,42.45,42.36,42.39,217535.0,35.0856,35.1187,35.0443,35.0691,217535.0
2015-07-23 15:30:00,42.39,42.42,42.26,42.27,128684.0,35.0691,35.0939,34.9615,34.9698,128684.0
2015-07-23 15:35:00,42.28,42.3,42.22,42.3,158398.0,34.9781,34.9946,34.9285,34.9946,158398.0
2015-07-23 15:40:00,42.3,42.39,42.29,42.34,261707.0,34.9946,35.0691,34.9864,35.0277,261707.0
2015-07-23 15:45:00,42.33,42.33,42.25,42.31,206567.0,35.0195,35.0195,34.9533,35.0029,206567.0
2015-07-23 15:50:00,42.31,42.31,42.24,42.29,251130.0,35.0029,35.0029,34.945,34.9864,251130.0
2015-07-23 15:55:00,42.28,42.39,42.28,42.34,526062.0,34.9781,35.0691,34.9781,35.0277,526062.0
2015-07-24 09:30:00,42.42,42.61,42.42,42.5,224541.0,35.0939,35.2511,35.0939,35.1601,224541.0
2015-07-24 09:35:00,42.49,42.61,42.43,42.57,128267.0,35.1518,35.2511,35.1022,35.218,128267.0
2015-07-24 09:40:00,42.56,42.61,42.17,42.2,140031.0,35.2097,35.2511,34.8871,34.9119,140031.0
2015-07-24 09:45:00,42.19,42.31,42.15,42.26,113307.0,34.9036,35.0029,34.8705,34.9615,113307.0
2015-07-24 09:50:00,42.26,42.29,42.15,42.17,260355.0,34.9615,34.9864,34.8705,34.8871,260355.0
2015-07-24 09:55:00,42.16,42.18,41.97,41.99,174412.0,34.8788,34.8954,34.7216,34.7382,174412.0
2015-07-24 10:00:00,42.0,42.14,41.99,42.07,135755.0,34.7465,34.8623,34.7382,34.8044,135755.0
2015-07-24 10:05:00,42.07,42.14,42.04,42.12,148929.0,34.8044,34.8623,34.7795,34.8457,148929.0
2015-07-24 10:10:00,42.12,42.14,42.07,42.1,193096.0,34.8457,34.8623,34.8044,34.8292,193096.0
2015-07-24 10:15:00,42.1,42.13,42.05,42.09,116570.0,34.8292,34.854,34.7878,34.8209,116570.0
2015-07-24 10:20:00,42.08,42.15,42.05,42.11,134428.0,34.8126,34.8705,34.7878,34.8375,134428.0
2015-07-24 10:25:00,42.11,42.11,42.03,42.06,97227.0,34.8375,34.8375,34.7713,34.7961,97227.0
2015-07-24 10:30:00,42.06,42.09,42.0,42.06,124791.0,34.7961,34.8209,34.7465,34.7961,124791.0
2015-07-24 10:35:00,42.06,42.13,42.02,42.08,161705.0,34.7961,34.854,34.763,34.8126,161705.0
2015-07-24 10:40:00,42.09,42.11,41.95,41.96,270091.0,34.8209,34.8375,34.7051,34.7134,270091.0
2015-07-24 10:45:00,41.96,41.96,41.85,41.91,197390.0,34.7134,34.7134,34.6224,34.672,197390.0
2015-07-24 10:50:00,41.91,41.95,41.83,41.92,150233.0,34.672,34.7051,34.6058,34.6803,150233.0
2015-07-24 10:55:00,41.91,41.91,41.78,41.8,115122.0,34.672,34.672,34.5644,34.581,115122.0
2015-07-24 11:00:00,41.8,41.89,41.79,41.82,79980.0,34.581,34.6555,34.5727,34.5975,79980.0
2015-07-24 11:05:00,41.8,41.91,41.79,41.8,91496.0,34.581,34.672,34.5727,34.581,91496.0
2015-07-24 11:10:00,41.8,41.83,41.76,41.8,106724.0,34.581,34.6058,34.5479,34.581,106724.0
2015-07-24 11:15:00,41.79,41.95,41.72,41.95,104188.0,34.5727,34.7051,34.5148,34.7051,104188.0
2015-07-24 11:20:00,41.95,42.1,41.91,42.05,79181.0,34.7051,34.8292,34.672,34.7878,79181.0
2015-07-24 11:25:00,42.06,42.06,41.95,41.96,69396.0,34.7961,34.7961,34.7051,34.7134,69396.0
2015-07-24 11:30:00,41.95,42.02,41.84,41.85,64841.0,34.7051,34.763,34.6141,34.6224,64841.0
2015-07-24 11:35:00,41.85,41.91,41.81,41.86,74070.0,34.6224,34.672,34.5893,34.6306,74070.0
2015-07-24 11:40:00,41.86,41.89,41.82,41.86,58357.0,34.6306,34.6555,34.5975,34.6306,58357.0
2015-07-24 11:45:00,41.86,41.89,41.82,41.85,58969.0,34.6306,34.6555,34.5975,34.6224,58969.0
2015-07-24 11:50:00,41.84,41.88,41.78,41.82,211465.0,34.6141,34.6472,34.5644,34.5975,211465.0
2015-07-24 11:55:00,41.82,41.98,41.8,41.9,67468.0,34.5975,34.7299,34.581,34.6637,67468.0
2015-07-24 12:00:00,41.91,41.93,41.85,41.85,58833.0,34.672,34.6885,34.6224,34.6224,58833.0
2015-07-24 12:05:00,41.85,41.91,41.83,41.85,80736.0,34.6224,34.672,34.6058,34.6224,80736.0
2015-07-24 12:10:00,41.85,41.92,41.83,41.84,84498.0,34.6224,34.6803,34.6058,34.6141,84498.0
2015-07-24 12:15:00,41.84,41.84,41.73,41.79,96890.0,34.6141,34.6141,34.5231,34.5727,96890.0
2015-07-24 12:20:00,41.78,41.78,41.69,41.71,104855.0,34.5644,34.5644,34.49,34.5065,104855.0
2015-07-24 12:25:00,41.71,41.73,41.67,41.72,78230.0,34.5065,34.5231,34.4734,34.5148,78230.0
2015-07-24 12:30:00,41.71,41.77,41.7,41.77,61902.0,34.5065,34.5562,34.4983,34.5562,61902.0
2015-07-24 12:35:00,41.77,41.82,41.72,41.75,56296.0,34.5562,34.5975,34.5148,34.5396,56296.0
2015-07-24 12:40:00,41.75,41.75,41.67,41.67,43737.0,34.5396,34.5396,34.4734,34.4734,43737.0
2015-07-24 12:45:00,41.67,41.75,41.67,41.72,59690.0,34.4734,34.5396,34.4734,34.5148,59690.0
2015-07-24 12:50:00,41.72,41.73,41.62,41.63,92216.0,34.5148,34.5231,34.4321,34.4404,92216.0
2015-07-24 12:55:00,41.61,41.68,41.61,41.63,87639.0,34.4238,34.4817,34.4238,34.4404,87639.0
2015-07-24 13:00:00,41.63,41.68,41.62,41.64,67291.0,34.4404,34.4817,34.4321,34.4486,67291.0
2015-07-24 13:05:00,41.64,41.65,41.52,41.58,168088.0,34.4486,34.4569,34.3494,34.399,168088.0
2015-07-24 13:10:00,41.58,41.59,41.51,41.51,93875.0,34.399,34.4073,34.3411,34.3411,93875.0
2015-07-24 13:15:00,41.51,41.56,41.44,41.47,146363.0,34.3411,34.3824,34.2832,34.308,146363.0
2015-07-24 13:20:00,41.47,41.5,41.41,41.49,120799.0,34.308,34.3328,34.2583,34.3245,120799.0
2015-07-24 13:25:00,41.48,41.55,41.42,41.44,103524.0,34.3163,34.3742,34.2666,34.2832,103524.0
2015-07-24 13:30:00,41.43,41.45,41.35,41.35,120999.0,34.2749,34.2914,34.2087,34.2087,120999.0
2015-07-24 13:35:00,41.35,41.36,41.3,41.33,90329.0,34.2087,34.217,34.1673,34.1922,90329.0
2015-07-24 13:40:00,41.33,41.34,41.24,41.27,92580.0,34.1922,34.2004,34.1177,34.1425,92580.0
2015-07-24 13:45:00,41.27,41.37,41.26,41.33,144752.0,34.1425,34.2253,34.1343,34.1922,144752.0
2015-07-24 13:50:00,41.32,41.37,41.3,41.34,126817.0,34.1839,34.2253,34.1673,34.2004,126817.0
2015-07-24 13:55:00,41.34,41.44,41.32,41.39,67147.0,34.2004,34.2832,34.1839,34.2418,67147.0
2015-07-24 14:00:00,41.39,41.67,41.39,41.63,100365.0,34.2418,34.4734,34.2418,34.4404,100365.0
2015-07-24 14:05:00,41.64,41.65,41.49,41.5,84089.0,34.4486,34.4569,34.3245,34.3328,84089.0
2015-07-24 14:10:00,41.5,41.59,41.5,41.57,49127.0,34.3328,34.4073,34.3328,34.3907,49127.0
2015-07-24 14:15:00,41.56,41.58,41.48,41.55,97195.0,34.3824,34.399,34.3163,34.3742,97195.0
2015-07-24 14:20:00,41.56,41.6,41.53,41.57,90361.0,34.3824,34.4155,34.3576,34.3907,90361.0
2015-07-24 14:25:00,41.56,41.64,41.52,41.63,97533.0,34.3824,34.4486,34.3494,34.4404,97533.0
2015-07-24 14:30:00,41.64,41.65,41.58,41.59,74579.0,34.4486,34.4569,34.399,34.4073,74579.0
2015-07-24 14:35:00,41.59,41.62,41.53,41.56,139352.0,34.4073,34.4321,34.3576,34.3824,139352.0
2015-07-24 14:40:00,41.55,41.63,41.54,41.63,76134.0,34.3742,34.4404,34.3659,34.4404,76134.0
2015-07-24 14:45:00,41.63,41.65,41.57,41.57,56878.0,34.4404,34.4569,34.3907,34.3907,56878.0
2015-07-24 14:50:00,41.57,41.59,41.44,41.45,63485.0,34.3907,34.4073,34.2832,34.2914,63485.0
2015-07-24 14:55:00,41.45,41.58,41.44,41.53,65523.0,34.2914,34.399,34.2832,34.3576,65523.0
2015-07-24 15:00:00,41.53,41.61,41.51,41.61,123888.0,34.3576,34.4238,34.3411,34.4238,123888.0
2015-07-24 15:05:00,41.62,41.7,41.58,41.67,121891.0,34.4321,34.4983,34.399,34.4734,121891.0
2015-07-24 15:10:00,41.66,41.77,41.65,41.75,140461.0,34.4652,34.5562,34.4569,34.5396,140461.0
2015-07-24 15:15:00,41.75,41.82,41.73,41.74,140656.0,34.5396,34.5975,34.5231,34.5314,140656.0
2015-07-24 15:20:00,41.75,41.79,41.7,41.77,125577.0,34.5396,34.5727,34.4983,34.5562,125577.0
2015-07-24 15:25:00,41.77,41.79,41.7,41.71,162792.0,34.5562,34.5727,34.4983,34.5065,162792.0
2015-07-24 15:30:00,41.72,41.76,41.71,41.73,140210.0,34.5148,34.5479,34.5065,34.5231,140210.0
2015-07-24 15:35:00,41.73,41.76,41.69,41.73,149705.0,34.5231,34.5479,34.49,34.5231,149705.0
2015-07-24 15:40:00,41.73,41.76,41.71,41.75,216501.0,34.5231,34.5479,34.5065,34.5396,216501.0
2015-07-24 15:45:00,41.74,41.82,41.73,41.78,169562.0,34.5314,34.5975,34.5231,34.5644,169562.0
2015-07-24 15:50:00,41.78,41.82,41.74,41.82,200083.0,34.5644,34.5975,34.5314,34.5975,200083.0
2015-07-24 15:55:00,41.81,41.82,41.7,41.71,448227.0,34.5893,34.5975,34.4983,34.5065,448227.0
2015-07-27 09:30:00,40.92,40.92,40.67,40.71,255760.0,33.853,33.853,33.6461,33.6792,255760.0
2015-07-27 09:35:00,40.69,40.78,40.24,40.47,388405.0,33.6627,33.7372,33.2904,33.4807,388405.0
2015-07-27 09:40:00,40.47,40.89,40.47,40.53,283518.0,33.4807,33.8282,33.4807,33.5303,283518.0
2015-07-27 09:45:00,40.51,40.88,40.32,40.86,305779.0,33.5138,33.8199,33.3566,33.8033,305779.0
2015-07-27 09:50:00,40.86,41.12,40.84,41.12,225384.0,33.8033,34.0184,33.7868,34.0184,225384.0
2015-07-27 09:55:00,41.12,41.25,41.07,41.18,204137.0,34.0184,34.126,33.9771,34.0681,204137.0
2015-07-27 10:00:00,41.16,41.16,40.96,41.02,203748.0,34.0515,34.0515,33.8861,33.9357,203748.0
2015-07-27 10:05:00,41.01,41.02,40.87,40.9,131549.0,33.9274,33.9357,33.8116,33.8364,131549.0
2015-07-27 10:10:00,40.9,41.08,40.9,41.03,131192.0,33.8364,33.9853,33.8364,33.944,131192.0
2015-07-27 10:15:00,41.04,41.17,41.04,41.15,131141.0,33.9522,34.0598,33.9522,34.0433,131141.0
2015-07-27 10:20:00,41.14,41.15,40.85,40.93,151126.0,34.035,34.0433,33.7951,33.8612,151126.0
2015-07-27 10:25:00,40.94,41.06,40.94,41.04,108297.0,33.8695,33.9688,33.8695,33.9522,108297.0
2015-07-27 10:30:00,41.03,41.25,41.03,41.25,177321.0,33.944,34.126,33.944,34.126,177321.0
2015-07-27 10:35:00,41.24,41.28,41.1,41.22,122350.0,34.1177,34.1508,34.0019,34.1012,122350.0
2015-07-27 10:40:00,41.21,41.27,41.09,41.25,85624.0,34.0929,34.1425,33.9936,34.126,85624.0
2015-07-27 10:45:00,41.26,41.27,40.96,40.99,122590.0,34.1343,34.1425,33.8861,33.9109,122590.0
2015-07-27 10:50:00,41.0,41.12,40.93,41.0,116222.0,33.9192,34.0184,33.8612,33.9192,116222.0
2015-07-27 10:55:00,41.0,41.03,40.92,41.03,137459.0,33.9192,33.944,33.853,33.944,137459.0
2015-07-27 11:00:00,41.04,41.25,40.95,41.17,123795.0,33.9522,34.126,33.8778,34.0598,123795.0
2015-07-27 11:05:00,41.18,41.22,41.09,41.12,112889.0,34.0681,34.1012,33.9936,34.0184,112889.0
2015-07-27 11:10:00,41.12,41.17,40.97,41.04,111165.0,34.0184,34.0598,33.8943,33.9522,111165.0
2015-07-27 11:15:00,41.04,41.1,41.0,41.04,66303.0,33.9522,34.0019,33.9192,33.9522,66303.0
2015-07-27 11:20:00,41.05,41.21,41.05,41.19,96749.0,33.9605,34.0929,33.9605,34.0763,96749.0
2015-07-27 11:25:00,41.19,41.27,41.14,41.16,99674.0,34.0763,34.1425,34.035,34.0515,99674.0
2015-07-27 11:30:00,41.17,41.26,41.16,41.19,104752.0,34.0598,34.1343,34.0515,34.0763,104752.0
2015-07-27 11:35:00,41.2,41.26,41.14,41.19,88545.0,34.0846,34.1343,34.035,34.0763,88545.0
2015-07-27 11:40:00,41.18,41.22,41.06,41.06,99497.0,34.0681,34.1012,33.9688,33.9688,99497.0
2015-07-27 11:45:00,41.06,41.14,40.98,41.05,100443.0,33.9688,34.035,33.9026,33.9605,100443.0
2015-07-27 11:50:00,41.06,41.14,41.03,41.07,52710.0,33.9688,34.035,33.944,33.9771,52710.0
2015-07-27 11:55:00,41.08,41.19,41.08,41.15,45436.0,33.9853,34.0763,33.9853,34.0433,45436.0
2015-07-27 12:00:00,41.16,41.22,41.15,41.16,47858.0,34.0515,34.1012,34.0433,34.0515,47858.0
2015-07-27 12:05:00,41.16,41.23,41.16,41.18,38358.0,34.0515,34.1094,34.0515,34.0681,38358.0
2015-07-27 12:10:00,41.18,41.28,41.17,41.27,39363.0,34.0681,34.1508,34.0598,34.1425,39363.0
2015-07-27 12:15:00,41.26,41.29,41.22,41.25,47073.0,34.1343,34.1591,34.1012,34.126,47073.0
2015-07-27 12:20:00,41.25,41.32,41.24,41.26,73316.0,34.126,34.1839,34.1177,34.1343,73316.0
2015-07-27 12:25:00,41.27,41.33,41.26,41.33,33817.0,34.1425,34.1922,34.1343,34.1922,33817.0
2015-07-27 12:30:00,41.33,41.33,41.16,41.17,72972.0,34.1922,34.1922,34.0515,34.0598,72972.0
2015-07-27 12:35:00,41.17,41.24,41.15,41.18,39713.0,34.0598,34.1177,34.0433,34.0681,39713.0
2015-07-27 12:40:00,41.18,41.18,41.03,41.14,53791.0,34.0681,34.0681,33.944,34.035,53791.0
2015-07-27 12:45:00,41.14,41.2,41.14,41.18,25437.0,34.035,34.0846,34.035,34.0681,25437.0
2015-07-27 12:50:00,41.17,41.17,41.07,41.08,30529.0,34.0598,34.0598,33.9771,33.9853,30529.0
2015-07-27 12:55:00,41.07,41.1,41.01,41.07,50601.0,33.9771,34.0019,33.9274,33.9771,50601.0
2015-07-27 13:00:00,41.07,41.11,41.04,41.09,68607.0,33.9771,34.0102,33.9522,33.9936,68607.0
2015-07-27 13:05:00,41.09,41.11,41.04,41.07,319462.0,33.9936,34.0102,33.9522,33.9771,319462.0
2015-07-27 13:10:00,41.07,41.12,41.05,41.09,295572.0,33.9771,34.0184,33.9605,33.9936,295572.0
2015-07-27 13:15:00,41.09,41.18,41.06,41.12,54834.0,33.9936,34.0681,33.9688,34.0184,54834.0
2015-07-27 13:20:00,41.12,41.17,41.04,41.04,46540.0,34.0184,34.0598,33.9522,33.9522,46540.0
2015-07-27 13:25:00,41.05,41.08,40.94,40.98,105586.0,33.9605,33.9853,33.8695,33.9026,105586.0
2015-07-27 13:30:00,40.98,41.05,40.98,41.04,88093.0,33.9026,33.9605,33.9026,33.9522,88093.0
2015-07-27 13:35:00,41.03,41.05,40.95,41.01,50629.0,33.944,33.9605,33.8778,33.9274,50629.0
2015-07-27 13:40:00,41.01,41.05,40.99,41.05,26679.0,33.9274,33.9605,33.9109,33.9605,26679.0
2015-07-27 13:45:00,41.04,41.16,41.04,41.16,149969.0,33.9522,34.0515,33.9522,34.0515,149969.0
2015-07-27 13:50:00,41.17,41.19,41.09,41.1,113220.0,34.0598,34.0763,33.9936,34.0019,113220.0
2015-07-27 13:55:00,41.14,41.15,41.04,41.09,48476.0,34.035,34.0433,33.9522,33.9936,48476.0
2015-07-27 14:00:00,41.08,41.1,41.03,41.03,55229.0,33.9853,34.0019,33.944,33.944,55229.0
2015-07-27 14:05:00,41.04,41.1,40.97,40.97,66657.0,33.9522,34.0019,33.8943,33.8943,66657.0
2015-07-27 14:10:00,40.96,41.05,40.95,41.04,71362.0,33.8861,33.9605,33.8778,33.9522,71362.0
2015-07-27 14:15:00,41.04,41.09,40.99,41.05,84056.0,33.9522,33.9936,33.9109,33.9605,84056.0
2015-07-27 14:20:00,41.06,41.11,41.03,41.03,132767.0,33.9688,34.0102,33.944,33.944,132767.0
2015-07-27 14:25:00,41.03,41.06,40.95,40.98,142394.0,33.944,33.9688,33.8778,33.9026,142394.0
2015-07-27 14:30:00,40.98,41.03,40.95,40.97,82667.0,33.9026,33.944,33.8778,33.8943,82667.0
2015-07-27 14:35:00,40.96,40.99,40.91,40.97,77504.0,33.8861,33.9109,33.8447,33.8943,77504.0
2015-07-27 14:40:00,40.97,41.0,40.93,40.98,58440.0,33.8943,33.9192,33.8612,33.9026,58440.0
2015-07-27 14:45:00,40.97,40.99,40.93,40.94,86965.0,33.8943,33.9109,33.8612,33.8695,86965.0
2015-07-27 14:50:00,40.93,41.04,40.93,41.02,64434.0,33.8612,33.9522,33.8612,33.9357,64434.0
2015-07-27 14:55:00,41.02,41.07,41.0,41.01,57310.0,33.9357,33.9771,33.9192,33.9274,57310.0
2015-07-27 15:00:00,41.01,41.02,40.96,41.0,92308.0,33.9274,33.9357,33.8861,33.9192,92308.0
2015-07-27 15:05:00,41.0,41.03,40.92,40.92,341549.0,33.9192,33.944,33.853,33.853,341549.0
2015-07-27 15:10:00,40.93,40.98,40.89,40.95,102323.0,33.8612,33.9026,33.8282,33.8778,102323.0
2015-07-27 15:15:00,40.96,40.96,40.89,40.92,91974.0,33.8861,33.8861,33.8282,33.853,91974.0
2015-07-27 15:20:00,40.92,40.97,40.9,40.91,113588.0,33.853,33.8943,33.8364,33.8447,113588.0
2015-07-27 15:25:00,40.9,40.91,40.74,40.76,134920.0,33.8364,33.8447,33.7041,33.7206,134920.0
2015-07-27 15:30:00,40.76,40.79,40.7,40.74,123337.0,33.7206,33.7454,33.671,33.7041,123337.0
2015-07-27 15:35:00,40.75,40.81,40.68,40.8,151511.0,33.7123,33.762,33.6544,33.7537,151511.0
2015-07-27 15:40:00,40.8,40.92,40.78,40.9,179873.0,33.7537,33.853,33.7372,33.8364,179873.0
2015-07-27 15:45:00,40.9,40.97,40.85,40.93,275106.0,33.8364,33.8943,33.7951,33.8612,275106.0
2015-07-27 15:50:00,40.93,40.96,40.9,40.91,278493.0,33.8612,33.8861,33.8364,33.8447,278493.0
2015-07-27 15:55:00,40.91,41.02,40.88,40.98,475977.0,33.8447,33.9357,33.8199,33.9026,475977.0
2015-07-28 09:30:00,41.31,41.6,41.23,41.36,258617.0,34.1756,34.4155,34.1094,34.217,258617.0
2015-07-28 09:35:00,41.34,41.43,41.05,41.06,217553.0,34.2004,34.2749,33.9605,33.9688,217553.0
2015-07-28 09:40:00,41.03,41.2,40.97,41.1,142578.0,33.944,34.0846,33.8943,34.0019,142578.0
2015-07-28 09:45:00,41.14,41.19,40.94,40.97,129651.0,34.035,34.0763,33.8695,33.8943,129651.0
2015-07-28 09:50:00,40.98,40.98,40.89,40.95,203521.0,33.9026,33.9026,33.8282,33.8778,203521.0
2015-07-28 09:55:00,40.94,40.97,40.75,40.77,135235.0,33.8695,33.8943,33.7123,33.7289,135235.0
2015-07-28 10:00:00,40.77,40.83,40.62,40.63,166474.0,33.7289,33.7785,33.6048,33.6131,166474.0
2015-07-28 10:05:00,40.63,40.64,40.47,40.48,227664.0,33.6131,33.6213,33.4807,33.489,227664.0
2015-07-28 10:10:00,40.48,40.5,40.37,40.41,245074.0,33.489,33.5055,33.398,33.4311,245074.0
2015-07-28 10:15:00,40.41,40.42,40.32,40.39,519367.0,33.4311,33.4393,33.3566,33.4145,519367.0
2015-07-28 10:20:00,40.39,40.42,40.33,40.39,210340.0,33.4145,33.4393,33.3649,33.4145,210340.0
2015-07-28 10:25:00,40.4,40.45,40.33,40.41,103195.0,33.4228,33.4641,33.3649,33.4311,103195.0
2015-07-28 10:30:00,40.42,40.45,40.32,40.37,311685.0,33.4393,33.4641,33.3566,33.398,311685.0
2015-07-28 10:35:00,40.37,40.4,40.25,40.33,337884.0,33.398,33.4228,33.2987,33.3649,337884.0
2015-07-28 10:40:00,40.33,40.52,40.32,40.43,625510.0,33.3649,33.5221,33.3566,33.4476,625510.0
2015-07-28 10:45:00,40.43,40.46,40.34,40.4,216533.0,33.4476,33.4724,33.3731,33.4228,216533.0
2015-07-28 10:50:00,40.41,40.59,40.39,40.49,345965.0,33.4311,33.58,33.4145,33.4972,345965.0
2015-07-28 10:55:00,40.49,40.68,40.45,40.63,466961.0,33.4972,33.6544,33.4641,33.6131,466961.0
2015-07-28 11:00:00,40.63,41.16,40.62,41.13,659050.0,33.6131,34.0515,33.6048,34.0267,659050.0
2015-07-28 11:05:00,41.14,41.29,40.95,41.21,510178.0,34.035,34.1591,33.8778,34.0929,510178.0
2015-07-28 11:10:00,41.2,41.34,41.19,41.27,205230.0,34.0846,34.2004,34.0763,34.1425,205230.0
2015-07-28 11:15:00,41.25,41.33,41.17,41.19,229343.0,34.126,34.1922,34.0598,34.0763,229343.0
2015-07-28 11:20:00,41.18,41.2,41.11,41.14,170880.0,34.0681,34.0846,34.0102,34.035,170880.0
2015-07-28 11:25:00,41.14,41.4,41.12,41.37,241121.0,34.035,34.2501,34.0184,34.2253,241121.0
2015-07-28 11:30:00,41.38,41.47,41.32,41.34,193787.0,34.2335,34.308,34.1839,34.2004,193787.0
2015-07-28 11:35:00,41.34,41.45,41.31,41.32,143600.0,34.2004,34.2914,34.1756,34.1839,143600.0
2015-07-28 11:40:00,41.32,41.44,41.31,41.37,207602.0,34.1839,34.2832,34.1756,34.2253,207602.0
2015-07-28 11:45:00,41.37,41.49,41.32,41.45,278631.0,34.2253,34.3245,34.1839,34.2914,278631.0
2015-07-28 11:50:00,41.47,41.53,41.41,41.45,161313.0,34.308,34.3576,34.2583,34.2914,161313.0
2015-07-28 11:55:00,41.46,41.57,41.45,41.57,133258.0,34.2997,34.3907,34.2914,34.3907,133258.0
2015-07-28 12:00:00,41.57,41.75,41.53,41.74,181257.0,34.3907,34.5396,34.3576,34.5314,181257.0
2015-07-28 12:05:00,41.74,41.74,41.58,41.58,166385.0,34.5314,34.5314,34.399,34.399,166385.0
2015-07-28 12:10:00,41.57,41.58,41.43,41.45,108341.0,34.3907,34.399,34.2749,34.2914,108341.0
2015-07-28 12:15:00,41.46,41.58,41.46,41.56,87262.0,34.2997,34.399,34.2997,34.3824,87262.0
2015-07-28 12:20:00,41.57,41.75,41.57,41.75,171021.0,34.3907,34.5396,34.3907,34.5396,171021.0
2015-07-28 12:25:00,41.75,41.83,41.75,41.78,138773.0,34.5396,34.6058,34.5396,34.5644,138773.0
2015-07-28 12:30:00,41.79,41.83,41.76,41.82,147159.0,34.5727,34.6058,34.5479,34.5975,147159.0
2015-07-28 12:35:00,41.82,41.84,41.7,41.75,147850.0,34.5975,34.6141,34.4983,34.5396,147850.0
2015-07-28 12:40:00,41.75,41.75,41.65,41.73,83565.0,34.5396,34.5396,34.4569,34.5231,83565.0
2015-07-28 12:45:00,41.73,41.77,41.67,41.68,70798.0,34.5231,34.5562,34.4734,34.4817,70798.0
2015-07-28 12:50:00,41.69,41.69,41.56,41.62,66926.0,34.49,34.49,34.3824,34.4321,66926.0
2015-07-28 12:55:00,41.61,41.61,41.51,41.56,59974.0,34.4238,34.4238,34.3411,34.3824,59974.0
2015-07-28 13:00:00,41.58,41.63,41.58,41.62,57691.0,34.399,34.4404,34.399,34.4321,57691.0
2015-07-28 13:05:00,41.63,41.73,41.61,41.7,343580.0,34.4404,34.5231,34.4238,34.4983,343580.0
2015-07-28 13:10:00,41.69,41.71,41.61,41.7,75188.0,34.49,34.5065,34.4238,34.4983,75188.0
2015-07-28 13:15:00,41.7,41.72,41.65,41.7,110671.0,34.4983,34.5148,34.4569,34.4983,110671.0
2015-07-28 13:20:00,41.7,41.78,41.7,41.78,97786.0,34.4983,34.5644,34.4983,34.5644,97786.0
2015-07-28 13:25:00,41.78,41.81,41.75,41.8,109297.0,34.5644,34.5893,34.5396,34.581,109297.0
2015-07-28 13:30:00,41.8,41.8,41.71,41.72,98905.0,34.581,34.581,34.5065,34.5148,98905.0
2015-07-28 13:35:00,41.72,41.73,41.67,41.68,59291.0,34.5148,34.5231,34.4734,34.4817,59291.0
2015-07-28 13:40:00,41.69,41.72,41.66,41.69,105070.0,34.49,34.5148,34.4652,34.49,105070.0
2015-07-28 13:45:00,41.68,41.72,41.64,41.71,94908.0,34.4817,34.5148,34.4486,34.5065,94908.0
2015-07-28 13:50:00,41.71,41.87,41.68,41.87,159003.0,34.5065,34.6389,34.4817,34.6389,159003.0
2015-07-28 13:55:00,41.86,41.87,41.76,41.78,174492.0,34.6306,34.6389,34.5479,34.5644,174492.0
2015-07-28 14:00:00,41.79,41.84,41.75,41.83,122175.0,34.5727,34.6141,34.5396,34.6058,122175.0
2015-07-28 14:05:00,41.83,41.9,41.82,41.9,145796.0,34.6058,34.6637,34.5975,34.6637,145796.0
2015-07-28 14:10:00,41.89,41.91,41.82,41.89,79399.0,34.6555,34.672,34.5975,34.6555,79399.0
2015-07-28 14:15:00,41.88,41.98,41.87,41.91,113027.0,34.6472,34.7299,34.6389,34.672,113027.0
2015-07-28 14:20:00,41.91,41.94,41.89,41.93,96700.0,34.672,34.6968,34.6555,34.6885,96700.0
2015-07-28 14:25:00,41.94,41.95,41.9,41.94,74121.0,34.6968,34.7051,34.6637,34.6968,74121.0
2015-07-28 14:30:00,41.94,41.99,41.91,41.95,195673.0,34.6968,34.7382,34.672,34.7051,195673.0
2015-07-28 14:35:00,41.95,41.95,41.74,41.75,145343.0,34.7051,34.7051,34.5314,34.5396,145343.0
2015-07-28 14:40:00,41.76,41.87,41.76,41.84,90168.0,34.5479,34.6389,34.5479,34.6141,90168.0
2015-07-28 14:45:00,41.84,41.87,41.81,41.84,105865.0,34.6141,34.6389,34.5893,34.6141,105865.0
2015-07-28 14:50:00,41.84,41.89,41.83,41.87,80088.0,34.6141,34.6555,34.6058,34.6389,80088.0
2015-07-28 14:55:00,41.86,41.95,41.86,41.95,122669.0,34.6306,34.7051,34.6306,34.7051,122669.0
2015-07-28 15:00:00,41.94,41.96,41.86,41.89,119538.0,34.6968,34.7134,34.6306,34.6555,119538.0
2015-07-28 15:05:00,41.9,41.92,41.86,41.86,70553.0,34.6637,34.6803,34.6306,34.6306,70553.0
2015-07-28 15:10:00,41.86,41.91,41.86,41.89,134042.0,34.6306,34.672,34.6306,34.6555,134042.0
2015-07-28 15:15:00,41.89,41.94,41.88,41.93,126768.0,34.6555,34.6968,34.6472,34.6885,126768.0
2015-07-28 15:20:00,41.93,41.97,41.91,41.91,186437.0,34.6885,34.7216,34.672,34.672,186437.0
2015-07-28 15:25:00,41.91,41.93,41.85,41.87,229804.0,34.672,34.6885,34.6224,34.6389,229804.0
2015-07-28 15:30:00,41.87,41.93,41.86,41.91,187800.0,34.6389,34.6885,34.6306,34.672,187800.0
2015-07-28 15:35:00,41.91,41.93,41.87,41.9,170816.0,34.672,34.6885,34.6389,34.6637,170816.0
2015-07-28 15:40:00,41.9,41.96,41.89,41.94,224090.0,34.6637,34.7134,34.6555,34.6968,224090.0
2015-07-28 15:45:00,41.94,41.96,41.92,41.95,206713.0,34.6968,34.7134,34.6803,34.7051,206713.0
2015-07-28 15:50:00,41.95,41.97,41.93,41.96,222886.0,34.7051,34.7216,34.6885,34.7134,222886.0
2015-07-28 15:55:00,41.96,42.0,41.92,41.93,367830.0,34.7134,34.7465,34.6803,34.6885,367830.0
2015-07-29 09:30:00,41.5,41.89,41.5,41.84,243441.0,34.3328,34.6555,34.3328,34.6141,243441.0
2015-07-29 09:35:00,41.85,41.9,41.64,41.9,135562.0,34.6224,34.6637,34.4486,34.6637,135562.0
2015-07-29 09:40:00,41.89,42.05,41.77,42.05,151252.0,34.6555,34.7878,34.5562,34.7878,151252.0
2015-07-29 09:45:00,42.05,42.1,41.88,42.0,164345.0,34.7878,34.8292,34.6472,34.7465,164345.0
2015-07-29 09:50:00,41.99,42.07,41.96,42.05,168435.0,34.7382,34.8044,34.7134,34.7878,168435.0
2015-07-29 09:55:00,42.05,42.06,41.91,41.92,158297.0,34.7878,34.7961,34.672,34.6803,158297.0
2015-07-29 10:00:00,41.93,41.94,41.76,41.89,72531.0,34.6885,34.6968,34.5479,34.6555,72531.0
2015-07-29 10:05:00,41.88,41.92,41.71,41.8,110946.0,34.6472,34.6803,34.5065,34.581,110946.0
2015-07-29 10:10:00,41.79,41.94,41.74,41.88,291746.0,34.5727,34.6968,34.5314,34.6472,291746.0
2015-07-29 10:15:00,41.88,42.07,41.84,42.0,309976.0,34.6472,34.8044,34.6141,34.7465,309976.0
2015-07-29 10:20:00,42.0,42.16,41.99,42.12,131441.0,34.7465,34.8788,34.7382,34.8457,131441.0
2015-07-29 10:25:00,42.12,42.17,42.01,42.01,79312.0,34.8457,34.8871,34.7547,34.7547,79312.0
2015-07-29 10:30:00,42.03,42.41,42.02,42.41,389886.0,34.7713,35.0856,34.763,35.0856,389886.0
2015-07-29 10:35:00,42.41,42.47,42.25,42.43,420740.0,35.0856,35.1353,34.9533,35.1022,420740.0
2015-07-29 10:40:00,42.43,42.5,42.32,42.41,347370.0,35.1022,35.1601,35.0112,35.0856,347370.0
2015-07-29 10:45:00,42.41,42.61,42.41,42.59,270971.0,35.0856,35.2511,35.0856,35.2346,270971.0
2015-07-29 10:50:00,42.59,42.63,42.54,42.58,194387.0,35.2346,35.2676,35.1932,35.2263,194387.0
2015-07-29 10:55:00,42.57,42.67,42.54,42.65,260421.0,35.218,35.3007,35.1932,35.2842,260421.0
2015-07-29 11:00:00,42.65,42.81,42.6,42.77,246708.0,35.2842,35.4166,35.2428,35.3835,246708.0
2015-07-29 11:05:00,42.77,42.85,42.71,42.77,235561.0,35.3835,35.4497,35.3338,35.3835,235561.0
2015-07-29 11:10:00,42.76,42.79,42.67,42.76,169376.0,35.3752,35.4,35.3007,35.3752,169376.0
2015-07-29 11:15:00,42.77,42.79,42.59,42.63,152457.0,35.3835,35.4,35.2346,35.2676,152457.0
2015-07-29 11:20:00,42.63,42.75,42.62,42.75,190798.0,35.2676,35.3669,35.2594,35.3669,190798.0
2015-07-29 11:25:00,42.75,42.75,42.63,42.66,96581.0,35.3669,35.3669,35.2676,35.2925,96581.0
2015-07-29 11:30:00,42.66,42.72,42.61,42.61,214042.0,35.2925,35.3421,35.2511,35.2511,214042.0
2015-07-29 11:35:00,42.61,42.62,42.41,42.52,270746.0,35.2511,35.2594,35.0856,35.1766,270746.0
2015-07-29 11:40:00,42.51,42.52,42.27,42.28,145605.0,35.1684,35.1766,34.9698,34.9781,145605.0
2015-07-29 11:45:00,42.29,42.39,42.24,42.37,107614.0,34.9864,35.0691,34.945,35.0526,107614.0
2015-07-29 11:50:00,42.36,42.42,42.29,42.41,159584.0,35.0443,35.0939,34.9864,35.0856,159584.0
2015-07-29 11:55:00,42.4,42.46,42.37,42.44,106436.0,35.0774,35.127,35.0526,35.1105,106436.0
2015-07-29 12:00:00,42.45,42.47,42.38,42.45,74458.0,35.1187,35.1353,35.0608,35.1187,74458.0
2015-07-29 12:05:00,42.45,42.47,42.38,42.38,74907.0,35.1187,35.1353,35.0608,35.0608,74907.0
2015-07-29 12:10:00,42.38,42.5,42.35,42.48,88660.0,35.0608,35.1601,35.036,35.1436,88660.0
2015-07-29 12:15:00,42.49,42.5,42.4,42.42,66848.0,35.1518,35.1601,35.0774,35.0939,66848.0
2015-07-29 12:20:00,42.41,42.41,42.32,42.38,223527.0,35.0856,35.0856,35.0112,35.0608,223527.0
2015-07-29 12:25:00,42.39,42.43,42.34,42.38,132970.0,35.0691,35.1022,35.0277,35.0608,132970.0
2015-07-29 12:30:00,42.38,42.51,42.37,42.49,96982.0,35.0608,35.1684,35.0526,35.1518,96982.0
2015-07-29 12:35:00,42.49,42.5,42.4,42.44,89226.0,35.1518,35.1601,35.0774,35.1105,89226.0
2015-07-29 12:40:00,42.43,42.45,42.26,42.36,116228.0,35.1022,35.1187,34.9615,35.0443,116228.0
2015-07-29 12:45:00,42.36,42.43,42.36,42.41,94614.0,35.0443,35.1022,35.0443,35.0856,94614.0
2015-07-29 12:50:00,42.41,42.75,42.38,42.5,274296.0,35.0856,35.3669,35.0608,35.1601,274296.0
2015-07-29 12:55:00,42.5,42.61,42.42,42.55,180061.0,35.1601,35.2511,35.0939,35.2015,180061.0
2015-07-29 13:00:00,42.54,42.81,42.54,42.75,242803.0,35.1932,35.4166,35.1932,35.3669,242803.0
2015-07-29 13:05:00,42.75,42.88,42.74,42.79,197975.0,35.3669,35.4745,35.3587,35.4,197975.0
2015-07-29 13:10:00,42.8,42.88,42.77,42.83,143393.0,35.4083,35.4745,35.3835,35.4331,143393.0
2015-07-29 13:15:00,42.83,42.95,42.82,42.87,137704.0,35.4331,35.5324,35.4248,35.4662,137704.0
2015-07-29 13:20:00,42.86,42.93,42.84,42.9,146759.0,35.4579,35.5158,35.4414,35.491,146759.0
2015-07-29 13:25:00,42.89,42.92,42.77,42.8,245933.0,35.4827,35.5076,35.3835,35.4083,245933.0
2015-07-29 13:30:00,42.8,42.89,42.8,42.88,147541.0,35.4083,35.4827,35.4083,35.4745,147541.0
2015-07-29 13:35:00,42.87,42.9,42.84,42.89,99725.0,35.4662,35.491,35.4414,35.4827,99725.0
2015-07-29 13:40:00,42.89,42.92,42.84,42.91,63624.0,35.4827,35.5076,35.4414,35.4993,63624.0
2015-07-29 13:45:00,42.91,42.91,42.84,42.87,62708.0,35.4993,35.4993,35.4414,35.4662,62708.0
2015-07-29 13:50:00,42.87,42.88,42.77,42.78,96242.0,35.4662,35.4745,35.3835,35.3917,96242.0
2015-07-29 13:55:00,42.78,42.87,42.77,42.84,89721.0,35.3917,35.4662,35.3835,35.4414,89721.0
2015-07-29 14:00:00,42.86,42.96,42.78,42.82,230370.0,35.4579,35.5407,35.3917,35.4248,230370.0
2015-07-29 14:05:00,42.82,42.99,42.82,42.89,203848.0,35.4248,35.5655,35.4248,35.4827,203848.0
2015-07-29 14:10:00,42.89,43.02,42.89,42.93,191299.0,35.4827,35.5903,35.4827,35.5158,191299.0
2015-07-29 14:15:00,42.94,43.01,42.93,43.0,118152.0,35.5241,35.582,35.5158,35.5737,118152.0
2015-07-29 14:20:00,43.01,43.09,42.98,43.02,156462.0,35.582,35.6482,35.5572,35.5903,156462.0
2015-07-29 14:25:00,43.02,43.13,43.01,43.12,85033.0,35.5903,35.6813,35.582,35.673,85033.0
2015-07-29 14:30:00,43.12,43.14,43.03,43.08,70238.0,35.673,35.6896,35.5986,35.6399,70238.0
2015-07-29 14:35:00,43.08,43.08,43.01,43.01,85506.0,35.6399,35.6399,35.582,35.582,85506.0
2015-07-29 14:40:00,43.01,43.08,43.0,43.04,221913.0,35.582,35.6399,35.5737,35.6068,221913.0
2015-07-29 14:45:00,43.04,43.18,43.04,43.11,140884.0,35.6068,35.7227,35.6068,35.6648,140884.0
2015-07-29 14:50:00,43.12,43.18,43.12,43.15,100830.0,35.673,35.7227,35.673,35.6978,100830.0
2015-07-29 14:55:00,43.15,43.28,43.15,43.23,191039.0,35.6978,35.8054,35.6978,35.764,191039.0
2015-07-29 15:00:00,43.23,43.27,43.21,43.23,152193.0,35.764,35.7971,35.7475,35.764,152193.0
2015-07-29 15:05:00,43.23,43.24,43.16,43.16,212742.0,35.764,35.7723,35.7061,35.7061,212742.0
2015-07-29 15:10:00,43.17,43.29,43.14,43.27,247355.0,35.7144,35.8137,35.6896,35.7971,247355.0
2015-07-29 15:15:00,43.27,43.32,43.18,43.19,203016.0,35.7971,35.8385,35.7227,35.7309,203016.0
2015-07-29 15:20:00,43.18,43.26,43.16,43.25,165438.0,35.7227,35.7888,35.7061,35.7806,165438.0
2015-07-29 15:25:00,43.25,43.3,43.21,43.23,149863.0,35.7806,35.8219,35.7475,35.764,149863.0
2015-07-29 15:30:00,43.24,43.39,43.23,43.29,232801.0,35.7723,35.8964,35.764,35.8137,232801.0
2015-07-29 15:35:00,43.29,43.31,43.21,43.25,280476.0,35.8137,35.8302,35.7475,35.7806,280476.0
2015-07-29 15:40:00,43.25,43.32,43.24,43.32,227385.0,35.7806,35.8385,35.7723,35.8385,227385.0
2015-07-29 15:45:00,43.32,43.34,43.24,43.32,319078.0,35.8385,35.855,35.7723,35.8385,319078.0
2015-07-29 15:50:00,43.31,43.37,43.24,43.36,405112.0,35.8302,35.8798,35.7723,35.8716,405112.0
2015-07-29 15:55:00,43.37,43.38,43.29,43.3,723011.0,35.8798,35.8881,35.8137,35.8219,723011.0
2015-07-30 09:30:00,43.28,43.71,43.25,43.46,271114.0,35.8054,36.1611,35.7806,35.9543,271114.0
2015-07-30 09:35:00,43.44,43.47,43.01,43.01,184445.0,35.9378,35.9626,35.582,35.582,184445.0
2015-07-30 09:40:00,43.01,43.33,42.96,43.12,171957.0,35.582,35.8468,35.5407,35.673,171957.0
2015-07-30 09:45:00,43.08,43.11,42.8,42.83,126326.0,35.6399,35.6648,35.4083,35.4331,126326.0
2015-07-30 09:50:00,42.85,42.93,42.76,42.87,96739.0,35.4497,35.5158,35.3752,35.4662,96739.0
2015-07-30 09:55:00,42.86,43.04,42.85,42.97,114682.0,35.4579,35.6068,35.4497,35.5489,114682.0
2015-07-30 10:00:00,42.97,43.26,42.92,43.21,178030.0,35.5489,35.7888,35.5076,35.7475,178030.0
2015-07-30 10:05:00,43.22,43.3,43.16,43.29,125955.0,35.7558,35.8219,35.7061,35.8137,125955.0
2015-07-30 10:10:00,43.29,43.48,43.28,43.41,120246.0,35.8137,35.9709,35.8054,35.9129,120246.0
2015-07-30 10:15:00,43.42,43.52,43.38,43.41,78121.0,35.9212,36.0039,35.8881,35.9129,78121.0
2015-07-30 10:20:00,43.39,43.49,43.37,43.4,64177.0,35.8964,35.9791,35.8798,35.9047,64177.0
2015-07-30 10:25:00,43.41,43.44,43.33,43.34,38880.0,35.9129,35.9378,35.8468,35.855,38880.0
2015-07-30 10:30:00,43.35,43.45,43.17,43.19,123385.0,35.8633,35.946,35.7144,35.7309,123385.0
2015-07-30 10:35:00,43.2,43.22,42.97,43.03,121596.0,35.7392,35.7558,35.5489,35.5986,121596.0
2015-07-30 10:40:00,43.03,43.12,42.98,42.99,47730.0,35.5986,35.673,35.5572,35.5655,47730.0
2015-07-30 10:45:00,42.98,43.08,42.95,42.95,74089.0,35.5572,35.6399,35.5324,35.5324,74089.0
2015-07-30 10:50:00,42.96,43.01,42.93,42.98,60661.0,35.5407,35.582,35.5158,35.5572,60661.0
2015-07-30 10:55:00,42.99,43.01,42.83,42.85,140976.0,35.5655,35.582,35.4331,35.4497,140976.0
2015-07-30 11:00:00,42.85,42.97,42.85,42.89,140333.0,35.4497,35.5489,35.4497,35.4827,140333.0
2015-07-30 11:05:00,42.9,42.91,42.78,42.86,100559.0,35.491,35.4993,35.3917,35.4579,100559.0
2015-07-30 11:10:00,42.86,42.99,42.86,42.9,69965.0,35.4579,35.5655,35.4579,35.491,69965.0
2015-07-30 11:15:00,42.9,42.96,42.89,42.9,42939.0,35.491,35.5407,35.4827,35.491,42939.0
2015-07-30 11:20:00,42.89,42.92,42.79,42.81,71933.0,35.4827,35.5076,35.4,35.4166,71933.0
2015-07-30 11:25:00,42.81,42.88,42.79,42.81,54493.0,35.4166,35.4745,35.4,35.4166,54493.0
2015-07-30 11:30:00,42.82,42.89,42.79,42.87,82776.0,35.4248,35.4827,35.4,35.4662,82776.0
2015-07-30 11:35:00,42.86,42.88,42.75,42.84,103765.0,35.4579,35.4745,35.3669,35.4414,103765.0
2015-07-30 11:40:00,42.83,42.89,42.79,42.87,118332.0,35.4331,35.4827,35.4,35.4662,118332.0
2015-07-30 11:45:00,42.86,42.98,42.83,42.91,77685.0,35.4579,35.5572,35.4331,35.4993,77685.0
2015-07-30 11:50:00,42.9,42.93,42.82,42.89,85741.0,35.491,35.5158,35.4248,35.4827,85741.0
2015-07-30 11:55:00,42.89,43.09,42.89,43.07,119208.0,35.4827,35.6482,35.4827,35.6317,119208.0
2015-07-30 12:00:00,43.08,43.13,43.01,43.1,112221.0,35.6399,35.6813,35.582,35.6565,112221.0
2015-07-30 12:05:00,43.09,43.09,42.95,43.04,55357.0,35.6482,35.6482,35.5324,35.6068,55357.0
2015-07-30 12:10:00,43.04,43.06,42.84,42.9,57395.0,35.6068,35.6234,35.4414,35.491,57395.0
2015-07-30 12:15:00,42.89,43.02,42.87,42.98,48956.0,35.4827,35.5903,35.4662,35.5572,48956.0
2015-07-30 12:20:00,42.97,42.97,42.87,42.92,50256.0,35.5489,35.5489,35.4662,35.5076,50256.0
2015-07-30 12:25:00,42.91,42.92,42.79,42.79,68917.0,35.4993,35.5076,35.4,35.4,68917.0
2015-07-30 12:30:00,42.78,42.87,42.74,42.76,108601.0,35.3917,35.4662,35.3587,35.3752,108601.0
2015-07-30 12:35:00,42.75,42.82,42.7,42.8,57931.0,35.3669,35.4248,35.3256,35.4083,57931.0
2015-07-30 12:40:00,42.81,42.86,42.79,42.82,46968.0,35.4166,35.4579,35.4,35.4248,46968.0
2015-07-30 12:45:00,42.83,42.87,42.76,42.87,47798.0,35.4331,35.4662,35.3752,35.4662,47798.0
2015-07-30 12:50:00,42.87,42.87,42.71,42.72,61511.0,35.4662,35.4662,35.3338,35.3421,61511.0
2015-07-30 12:55:00,42.72,42.73,42.67,42.7,82095.0,35.3421,35.3504,35.3007,35.3256,82095.0
2015-07-30 13:00:00,42.69,42.71,42.66,42.66,68811.0,35.3173,35.3338,35.2925,35.2925,68811.0
2015-07-30 13:05:00,42.67,42.71,42.62,42.69,73757.0,35.3007,35.3338,35.2594,35.3173,73757.0
2015-07-30 13:10:00,42.69,42.7,42.58,42.59,70654.0,35.3173,35.3256,35.2263,35.2346,70654.0
2015-07-30 13:15:00,42.59,42.7,42.59,42.62,83521.0,35.2346,35.3256,35.2346,35.2594,83521.0
2015-07-30 13:20:00,42.63,42.64,42.57,42.61,55198.0,35.2676,35.2759,35.218,35.2511,55198.0
2015-07-30 13:25:00,42.61,42.68,42.61,42.65,65386.0,35.2511,35.309,35.2511,35.2842,65386.0
2015-07-30 13:30:00,42.64,42.68,42.6,42.6,55461.0,35.2759,35.309,35.2428,35.2428,55461.0
2015-07-30 13:35:00,42.6,42.62,42.55,42.57,95574.0,35.2428,35.2594,35.2015,35.218,95574.0
2015-07-30 13:40:00,42.57,42.64,42.53,42.59,127898.0,35.218,35.2759,35.1849,35.2346,127898.0
2015-07-30 13:45:00,42.59,42.6,42.51,42.58,80500.0,35.2346,35.2428,35.1684,35.2263,80500.0
2015-07-30 13:50:00,42.58,42.61,42.51,42.56,194713.0,35.2263,35.2511,35.1684,35.2097,194713.0
2015-07-30 13:55:00,42.56,42.65,42.5,42.6,233869.0,35.2097,35.2842,35.1601,35.2428,233869.0
2015-07-30 14:00:00,42.6,42.63,42.53,42.53,54190.0,35.2428,35.2676,35.1849,35.1849,54190.0
2015-07-30 14:05:00,42.54,42.55,42.43,42.44,223320.0,35.1932,35.2015,35.1022,35.1105,223320.0
2015-07-30 14:10:00,42.44,42.52,42.41,42.48,78017.0,35.1105,35.1766,35.0856,35.1436,78017.0
2015-07-30 14:15:00,42.48,42.51,42.4,42.4,111213.0,35.1436,35.1684,35.0774,35.0774,111213.0
2015-07-30 14:20:00,42.4,42.46,42.34,42.36,161442.0,35.0774,35.127,35.0277,35.0443,161442.0
2015-07-30 14:25:00,42.36,42.41,42.35,42.37,121385.0,35.0443,35.0856,35.036,35.0526,121385.0
2015-07-30 14:30:00,42.37,42.41,42.35,42.36,79334.0,35.0526,35.0856,35.036,35.0443,79334.0
2015-07-30 14:35:00,42.36,42.43,42.33,42.4,109875.0,35.0443,35.1022,35.0195,35.0774,109875.0
2015-07-30 14:40:00,42.41,42.53,42.35,42.53,156240.0,35.0856,35.1849,35.036,35.1849,156240.0
2015-07-30 14:45:00,42.52,42.54,42.46,42.49,168188.0,35.1766,35.1932,35.127,35.1518,168188.0
2015-07-30 14:50:00,42.5,42.58,42.48,42.5,266674.0,35.1601,35.2263,35.1436,35.1601,266674.0
2015-07-30 14:55:00,42.5,42.5,42.39,42.43,98625.0,35.1601,35.1601,35.0691,35.1022,98625.0
2015-07-30 15:00:00,42.43,42.45,42.31,42.42,230892.0,35.1022,35.1187,35.0029,35.0939,230892.0
2015-07-30 15:05:00,42.42,42.48,42.36,42.37,93099.0,35.0939,35.1436,35.0443,35.0526,93099.0
2015-07-30 15:10:00,42.37,42.39,42.32,42.35,89697.0,35.0526,35.0691,35.0112,35.036,89697.0
2015-07-30 15:15:00,42.36,42.41,42.32,42.36,119359.0,35.0443,35.0856,35.0112,35.0443,119359.0
2015-07-30 15:20:00,42.36,42.38,42.29,42.3,94917.0,35.0443,35.0608,34.9864,34.9946,94917.0
2015-07-30 15:25:00,42.3,42.37,42.27,42.31,133731.0,34.9946,35.0526,34.9698,35.0029,133731.0
2015-07-30 15:30:00,42.32,42.32,42.24,42.26,192741.0,35.0112,35.0112,34.945,34.9615,192741.0
2015-07-30 15:35:00,42.25,42.28,42.18,42.2,213501.0,34.9533,34.9781,34.8954,34.9119,213501.0
2015-07-30 15:40:00,42.2,42.27,42.18,42.2,170406.0,34.9119,34.9698,34.8954,34.9119,170406.0
2015-07-30 15:45:00,42.21,42.25,42.17,42.18,290512.0,34.9202,34.9533,34.8871,34.8954,290512.0
2015-07-30 15:50:00,42.18,42.25,42.17,42.24,414910.0,34.8954,34.9533,34.8871,34.945,414910.0
2015-07-30 15:55:00,42.25,42.3,42.2,42.29,603777.0,34.9533,34.9946,34.9119,34.9864,603777.0
2015-07-31 09:30:00,42.07,42.37,42.01,42.37,131717.0,34.8044,35.0526,34.7547,35.0526,131717.0
2015-07-31 09:35:00,42.36,42.37,42.01,42.05,159624.0,35.0443,35.0526,34.7547,34.7878,159624.0
2015-07-31 09:40:00,42.09,42.17,41.97,42.09,98049.0,34.8209,34.8871,34.7216,34.8209,98049.0
2015-07-31 09:45:00,42.09,42.4,42.09,42.31,124553.0,34.8209,35.0774,34.8209,35.0029,124553.0
2015-07-31 09:50:00,42.3,42.38,42.21,42.35,72945.0,34.9946,35.0608,34.9202,35.036,72945.0
2015-07-31 09:55:00,42.34,42.37,42.1,42.15,87586.0,35.0277,35.0526,34.8292,34.8705,87586.0
2015-07-31 10:00:00,42.14,42.31,42.14,42.18,84223.0,34.8623,35.0029,34.8623,34.8954,84223.0
2015-07-31 10:05:00,42.17,42.2,42.11,42.12,86718.0,34.8871,34.9119,34.8375,34.8457,86718.0
2015-07-31 10:10:00,42.13,42.13,41.93,41.94,289972.0,34.854,34.854,34.6885,34.6968,289972.0
2015-07-31 10:15:00,41.95,42.06,41.92,41.94,158705.0,34.7051,34.7961,34.6803,34.6968,158705.0
2015-07-31 10:20:00,41.94,42.08,41.92,42.08,49928.0,34.6968,34.8126,34.6803,34.8126,49928.0
2015-07-31 10:25:00,42.08,42.08,41.95,41.98,82801.0,34.8126,34.8126,34.7051,34.7299,82801.0
2015-07-31 10:30:00,41.98,42.16,41.98,42.12,86834.0,34.7299,34.8788,34.7299,34.8457,86834.0
2015-07-31 10:35:00,42.12,42.23,42.09,42.17,128743.0,34.8457,34.9367,34.8209,34.8871,128743.0
2015-07-31 10:40:00,42.17,42.21,42.1,42.11,74033.0,34.8871,34.9202,34.8292,34.8375,74033.0
2015-07-31 10:45:00,42.11,42.18,42.09,42.15,72314.0,34.8375,34.8954,34.8209,34.8705,72314.0
2015-07-31 10:50:00,42.14,42.14,41.99,42.07,67101.0,34.8623,34.8623,34.7382,34.8044,67101.0
2015-07-31 10:55:00,42.07,42.1,42.02,42.02,58506.0,34.8044,34.8292,34.763,34.763,58506.0
2015-07-31 11:00:00,42.02,42.05,41.96,42.0,70441.0,34.763,34.7878,34.7134,34.7465,70441.0
2015-07-31 11:05:00,42.01,42.06,42.0,42.03,183043.0,34.7547,34.7961,34.7465,34.7713,183043.0
2015-07-31 11:10:00,42.04,42.08,42.02,42.04,89240.0,34.7795,34.8126,34.763,34.7795,89240.0
2015-07-31 11:15:00,42.04,42.15,42.03,42.13,50386.0,34.7795,34.8705,34.7713,34.854,50386.0
2015-07-31 11:20:00,42.13,42.15,42.06,42.14,55429.0,34.854,34.8705,34.7961,34.8623,55429.0
2015-07-31 11:25:00,42.13,42.17,42.1,42.13,54736.0,34.854,34.8871,34.8292,34.854,54736.0
2015-07-31 11:30:00,42.12,42.17,42.09,42.11,28155.0,34.8457,34.8871,34.8209,34.8375,28155.0
2015-07-31 11:35:00,42.1,42.25,42.1,42.21,71022.0,34.8292,34.9533,34.8292,34.9202,71022.0
2015-07-31 11:40:00,42.21,42.24,42.17,42.18,37481.0,34.9202,34.945,34.8871,34.8954,37481.0
2015-07-31 11:45:00,42.17,42.18,42.13,42.15,36536.0,34.8871,34.8954,34.854,34.8705,36536.0
2015-07-31 11:50:00,42.15,42.26,42.14,42.25,96659.0,34.8705,34.9615,34.8623,34.9533,96659.0
2015-07-31 11:55:00,42.25,42.25,42.19,42.19,67709.0,34.9533,34.9533,34.9036,34.9036,67709.0
2015-07-31 12:00:00,42.2,42.26,42.17,42.26,61147.0,34.9119,34.9615,34.8871,34.9615,61147.0
2015-07-31 12:05:00,42.26,42.28,42.23,42.26,60231.0,34.9615,34.9781,34.9367,34.9615,60231.0
2015-07-31 12:10:00,42.25,42.26,42.11,42.11,105725.0,34.9533,34.9615,34.8375,34.8375,105725.0
2015-07-31 12:15:00,42.12,42.18,42.11,42.15,78634.0,34.8457,34.8954,34.8375,34.8705,78634.0
2015-07-31 12:20:00,42.14,42.23,42.14,42.18,87735.0,34.8623,34.9367,34.8623,34.8954,87735.0
2015-07-31 12:25:00,42.18,42.2,42.15,42.19,75618.0,34.8954,34.9119,34.8705,34.9036,75618.0
2015-07-31 12:30:00,42.2,42.24,42.17,42.23,46621.0,34.9119,34.945,34.8871,34.9367,46621.0
2015-07-31 12:35:00,42.22,42.23,42.19,42.2,35225.0,34.9285,34.9367,34.9036,34.9119,35225.0
2015-07-31 12:40:00,42.2,42.23,42.2,42.2,43701.0,34.9119,34.9367,34.9119,34.9119,43701.0
2015-07-31 12:45:00,42.2,42.23,42.15,42.15,106174.0,34.9119,34.9367,34.8705,34.8705,106174.0
2015-07-31 12:50:00,42.15,42.19,42.15,42.17,45032.0,34.8705,34.9036,34.8705,34.8871,45032.0
2015-07-31 12:55:00,42.17,42.24,42.16,42.22,82685.0,34.8871,34.945,34.8788,34.9285,82685.0
2015-07-31 13:00:00,42.22,42.24,42.19,42.21,68194.0,34.9285,34.945,34.9036,34.9202,68194.0
2015-07-31 13:05:00,42.21,42.21,42.1,42.11,105394.0,34.9202,34.9202,34.8292,34.8375,105394.0
2015-07-31 13:10:00,42.11,42.13,42.01,42.02,114260.0,34.8375,34.854,34.7547,34.763,114260.0
2015-07-31 13:15:00,42.02,42.06,42.0,42.02,62218.0,34.763,34.7961,34.7465,34.763,62218.0
2015-07-31 13:20:00,42.01,42.06,41.99,42.0,63539.0,34.7547,34.7961,34.7382,34.7465,63539.0
2015-07-31 13:25:00,42.01,42.04,41.99,42.0,132138.0,34.7547,34.7795,34.7382,34.7465,132138.0
2015-07-31 13:30:00,42.0,42.01,41.9,41.92,95836.0,34.7465,34.7547,34.6637,34.6803,95836.0
2015-07-31 13:35:00,41.92,41.93,41.87,41.87,76598.0,34.6803,34.6885,34.6389,34.6389,76598.0
2015-07-31 13:40:00,41.87,41.9,41.86,41.9,77390.0,34.6389,34.6637,34.6306,34.6637,77390.0
2015-07-31 13:45:00,41.91,41.98,41.9,41.9,77068.0,34.672,34.7299,34.6637,34.6637,77068.0
2015-07-31 13:50:00,41.9,41.94,41.9,41.91,60900.0,34.6637,34.6968,34.6637,34.672,60900.0
2015-07-31 13:55:00,41.91,41.93,41.86,41.88,93053.0,34.672,34.6885,34.6306,34.6472,93053.0
2015-07-31 14:00:00,41.87,41.91,41.86,41.91,65754.0,34.6389,34.672,34.6306,34.672,65754.0
2015-07-31 14:05:00,41.91,42.06,41.88,42.06,76576.0,34.672,34.7961,34.6472,34.7961,76576.0
2015-07-31 14:10:00,42.05,42.1,42.04,42.07,78829.0,34.7878,34.8292,34.7795,34.8044,78829.0
2015-07-31 14:15:00,42.07,42.09,42.03,42.04,64379.0,34.8044,34.8209,34.7713,34.7795,64379.0
2015-07-31 14:20:00,42.03,42.11,42.03,42.06,240324.0,34.7713,34.8375,34.7713,34.7961,240324.0
2015-07-31 14:25:00,42.05,42.09,42.03,42.05,75019.0,34.7878,34.8209,34.7713,34.7878,75019.0
2015-07-31 14:30:00,42.05,42.13,42.04,42.11,84191.0,34.7878,34.854,34.7795,34.8375,84191.0
2015-07-31 14:35:00,42.1,42.11,42.0,42.02,57573.0,34.8292,34.8375,34.7465,34.763,57573.0
2015-07-31 14:40:00,42.03,42.06,42.0,42.03,87937.0,34.7713,34.7961,34.7465,34.7713,87937.0
2015-07-31 14:45:00,42.03,42.09,41.97,42.05,126050.0,34.7713,34.8209,34.7216,34.7878,126050.0
2015-07-31 14:50:00,42.04,42.06,42.02,42.02,73283.0,34.7795,34.7961,34.763,34.763,73283.0
2015-07-31 14:55:00,42.03,42.1,42.02,42.07,63845.0,34.7713,34.8292,34.763,34.8044,63845.0
2015-07-31 15:00:00,42.06,42.06,41.98,41.99,93257.0,34.7961,34.7961,34.7299,34.7382,93257.0
2015-07-31 15:05:00,41.99,42.01,41.95,41.96,133690.0,34.7382,34.7547,34.7051,34.7134,133690.0
2015-07-31 15:10:00,41.96,41.97,41.9,41.93,130218.0,34.7134,34.7216,34.6637,34.6885,130218.0
2015-07-31 15:15:00,41.92,41.93,41.83,41.84,157911.0,34.6803,34.6885,34.6058,34.6141,157911.0
2015-07-31 15:20:00,41.84,41.85,41.8,41.85,115461.0,34.6141,34.6224,34.581,34.6224,115461.0
2015-07-31 15:25:00,41.85,41.86,41.78,41.78,83931.0,34.6224,34.6306,34.5644,34.5644,83931.0
2015-07-31 15:30:00,41.79,41.87,41.78,41.84,112840.0,34.5727,34.6389,34.5644,34.6141,112840.0
2015-07-31 15:35:00,41.84,41.87,41.76,41.77,105562.0,34.6141,34.6389,34.5479,34.5562,105562.0
2015-07-31 15:40:00,41.77,41.84,41.77,41.8,126225.0,34.5562,34.6141,34.5562,34.581,126225.0
2015-07-31 15:45:00,41.8,41.81,41.7,41.7,176856.0,34.581,34.5893,34.4983,34.4983,176856.0
2015-07-31 15:50:00,41.71,41.76,41.69,41.74,163637.0,34.5065,34.5479,34.49,34.5314,163637.0
2015-07-31 15:55:00,41.74,41.8,41.74,41.79,295347.0,34.5314,34.581,34.5314,34.5727,295347.0
2015-08-03 09:30:00,41.3,41.34,40.88,40.91,378651.0,34.1673,34.2004,33.8199,33.8447,378651.0
2015-08-03 09:35:00,40.91,41.03,40.87,40.93,202822.0,33.8447,33.944,33.8116,33.8612,202822.0
2015-08-03 09:40:00,40.92,40.92,40.75,40.76,307521.0,33.853,33.853,33.7123,33.7206,307521.0
2015-08-03 09:45:00,40.76,40.96,40.75,40.86,151469.0,33.7206,33.8861,33.7123,33.8033,151469.0
2015-08-03 09:50:00,40.86,41.03,40.86,40.91,190498.0,33.8033,33.944,33.8033,33.8447,190498.0
2015-08-03 09:55:00,40.91,41.09,40.79,40.79,259488.0,33.8447,33.9936,33.7454,33.7454,259488.0
2015-08-03 10:00:00,40.79,40.84,40.63,40.8,313369.0,33.7454,33.7868,33.6131,33.7537,313369.0
2015-08-03 10:05:00,40.81,40.86,40.65,40.67,204109.0,33.762,33.8033,33.6296,33.6461,204109.0
2015-08-03 10:10:00,40.69,40.85,40.68,40.83,302259.0,33.6627,33.7951,33.6544,33.7785,302259.0
2015-08-03 10:15:00,40.83,40.9,40.77,40.78,147391.0,33.7785,33.8364,33.7289,33.7372,147391.0
2015-08-03 10:20:00,40.78,40.83,40.67,40.67,194320.0,33.7372,33.7785,33.6461,33.6461,194320.0
2015-08-03 10:25:00,40.68,40.71,40.59,40.62,142212.0,33.6544,33.6792,33.58,33.6048,142212.0
2015-08-03 10:30:00,40.62,40.85,40.61,40.85,202941.0,33.6048,33.7951,33.5965,33.7951,202941.0
2015-08-03 10:35:00,40.84,40.99,40.79,40.98,236002.0,33.7868,33.9109,33.7454,33.9026,236002.0
2015-08-03 10:40:00,40.97,40.99,40.9,40.91,92481.0,33.8943,33.9109,33.8364,33.8447,92481.0
2015-08-03 10:45:00,40.91,41.14,40.84,41.12,161914.0,33.8447,34.035,33.7868,34.0184,161914.0
2015-08-03 10:50:00,41.12,41.27,41.12,41.26,214797.0,34.0184,34.1425,34.0184,34.1343,214797.0
2015-08-03 10:55:00,41.26,41.31,41.19,41.29,392385.0,34.1343,34.1756,34.0763,34.1591,392385.0
2015-08-03 11:00:00,41.29,41.3,41.17,41.24,345878.0,34.1591,34.1673,34.0598,34.1177,345878.0
2015-08-03 11:05:00,41.24,41.27,41.08,41.09,121854.0,34.1177,34.1425,33.9853,33.9936,121854.0
2015-08-03 11:10:00,41.08,41.09,40.98,41.02,140350.0,33.9853,33.9936,33.9026,33.9357,140350.0
2015-08-03 11:15:00,41.02,41.17,40.98,41.08,102418.0,33.9357,34.0598,33.9026,33.9853,102418.0
2015-08-03 11:20:00,41.08,41.11,41.0,41.01,145782.0,33.9853,34.0102,33.9192,33.9274,145782.0
2015-08-03 11:25:00,41.0,41.01,40.84,40.94,149249.0,33.9192,33.9274,33.7868,33.8695,149249.0
2015-08-03 11:30:00,40.95,41.03,40.94,41.01,55364.0,33.8778,33.944,33.8695,33.9274,55364.0
2015-08-03 11:35:00,41.0,41.04,40.92,40.94,73978.0,33.9192,33.9522,33.853,33.8695,73978.0
2015-08-03 11:40:00,40.94,41.05,40.94,41.04,76823.0,33.8695,33.9605,33.8695,33.9522,76823.0
2015-08-03 11:45:00,41.04,41.04,40.83,40.84,147738.0,33.9522,33.9522,33.7785,33.7868,147738.0
2015-08-03 11:50:00,40.86,40.92,40.82,40.86,68912.0,33.8033,33.853,33.7702,33.8033,68912.0
2015-08-03 11:55:00,40.86,40.9,40.81,40.9,78824.0,33.8033,33.8364,33.762,33.8364,78824.0
2015-08-03 12:00:00,40.9,40.9,40.71,40.72,296351.0,33.8364,33.8364,33.6792,33.6875,296351.0
2015-08-03 12:05:00,40.72,40.72,40.56,40.57,271043.0,33.6875,33.6875,33.5551,33.5634,271043.0
2015-08-03 12:10:00,40.56,40.57,40.42,40.52,230208.0,33.5551,33.5634,33.4393,33.5221,230208.0
2015-08-03 12:15:00,40.51,40.58,40.47,40.5,98106.0,33.5138,33.5717,33.4807,33.5055,98106.0
2015-08-03 12:20:00,40.49,40.54,40.43,40.52,92683.0,33.4972,33.5386,33.4476,33.5221,92683.0
2015-08-03 12:25:00,40.52,40.53,40.39,40.4,140222.0,33.5221,33.5303,33.4145,33.4228,140222.0
2015-08-03 12:30:00,40.4,40.47,40.28,40.29,207359.0,33.4228,33.4807,33.3235,33.3318,207359.0
2015-08-03 12:35:00,40.3,40.37,40.24,40.34,244599.0,33.34,33.398,33.2904,33.3731,244599.0
2015-08-03 12:40:00,40.33,40.33,40.24,40.24,131723.0,33.3649,33.3649,33.2904,33.2904,131723.0
2015-08-03 12:45:00,40.24,40.28,40.2,40.25,99377.0,33.2904,33.3235,33.2573,33.2987,99377.0
2015-08-03 12:50:00,40.24,40.24,40.15,40.17,205174.0,33.2904,33.2904,33.216,33.2325,205174.0
2015-08-03 12:55:00,40.16,40.26,40.16,40.25,193164.0,33.2242,33.307,33.2242,33.2987,193164.0
2015-08-03 13:00:00,40.25,40.28,40.16,40.2,110385.0,33.2987,33.3235,33.2242,33.2573,110385.0
2015-08-03 13:05:00,40.2,40.21,40.11,40.14,171954.0,33.2573,33.2656,33.1829,33.2077,171954.0
2015-08-03 13:10:00,40.13,40.14,40.07,40.13,153096.0,33.1994,33.2077,33.1498,33.1994,153096.0
2015-08-03 13:15:00,40.13,40.13,40.09,40.1,78619.0,33.1994,33.1994,33.1663,33.1746,78619.0
2015-08-03 13:20:00,40.1,40.16,40.05,40.06,207304.0,33.1746,33.2242,33.1332,33.1415,207304.0
2015-08-03 13:25:00,40.05,40.09,40.03,40.08,148974.0,33.1332,33.1663,33.1167,33.158,148974.0
2015-08-03 13:30:00,40.08,40.11,40.03,40.1,142370.0,33.158,33.1829,33.1167,33.1746,142370.0
2015-08-03 13:35:00,40.09,40.13,40.04,40.07,286674.0,33.1663,33.1994,33.125,33.1498,286674.0
2015-08-03 13:40:00,40.06,40.11,40.05,40.06,99328.0,33.1415,33.1829,33.1332,33.1415,99328.0
2015-08-03 13:45:00,40.07,40.11,40.0,40.09,178572.0,33.1498,33.1829,33.0919,33.1663,178572.0
2015-08-03 13:50:00,40.1,40.11,40.07,40.09,96355.0,33.1746,33.1829,33.1498,33.1663,96355.0
2015-08-03 13:55:00,40.09,40.1,39.99,40.07,267485.0,33.1663,33.1746,33.0836,33.1498,267485.0
2015-08-03 14:00:00,40.06,40.11,40.02,40.09,84091.0,33.1415,33.1829,33.1084,33.1663,84091.0
2015-08-03 14:05:00,40.1,40.1,40.06,40.09,126345.0,33.1746,33.1746,33.1415,33.1663,126345.0
2015-08-03 14:10:00,40.09,40.11,40.02,40.02,121898.0,33.1663,33.1829,33.1084,33.1084,121898.0
2015-08-03 14:15:00,40.01,40.11,39.98,40.11,222169.0,33.1001,33.1829,33.0753,33.1829,222169.0
2015-08-03 14:20:00,40.11,40.11,40.0,40.01,115267.0,33.1829,33.1829,33.0919,33.1001,115267.0
2015-08-03 14:25:00,40.0,40.06,39.95,40.0,185902.0,33.0919,33.1415,33.0505,33.0919,185902.0
2015-08-03 14:30:00,40.01,40.02,39.98,39.99,128225.0,33.1001,33.1084,33.0753,33.0836,128225.0
2015-08-03 14:35:00,39.99,40.03,39.98,40.02,264298.0,33.0836,33.1167,33.0753,33.1084,264298.0
2015-08-03 14:40:00,40.02,40.09,40.01,40.03,113251.0,33.1084,33.1663,33.1001,33.1167,113251.0
2015-08-03 14:45:00,40.02,40.04,40.0,40.01,155495.0,33.1084,33.125,33.0919,33.1001,155495.0
2015-08-03 14:50:00,40.01,40.04,39.99,40.01,234424.0,33.1001,33.125,33.0836,33.1001,234424.0
2015-08-03 14:55:00,40.02,40.02,39.93,39.99,233411.0,33.1084,33.1084,33.0339,33.0836,233411.0
2015-08-03 15:00:00,39.99,40.05,39.98,40.02,118870.0,33.0836,33.1332,33.0753,33.1084,118870.0
2015-08-03 15:05:00,40.03,40.05,39.99,40.01,151515.0,33.1167,33.1332,33.0836,33.1001,151515.0
2015-08-03 15:10:00,40.02,40.06,40.01,40.02,212071.0,33.1084,33.1415,33.1001,33.1084,212071.0
2015-08-03 15:15:00,40.01,40.2,39.98,39.99,1014736.0,33.1001,33.2573,33.0753,33.0836,1014736.0
2015-08-03 15:20:00,39.99,40.03,39.97,40.02,434191.0,33.0836,33.1167,33.067,33.1084,434191.0
2015-08-03 15:25:00,40.01,40.08,40.0,40.01,218598.0,33.1001,33.158,33.0919,33.1001,218598.0
2015-08-03 15:30:00,40.01,40.08,39.99,40.04,254328.0,33.1001,33.158,33.0836,33.125,254328.0
2015-08-03 15:35:00,40.05,40.06,39.97,40.03,347744.0,33.1332,33.1415,33.067,33.1167,347744.0
2015-08-03 15:40:00,40.03,40.07,40.0,40.05,264741.0,33.1167,33.1498,33.0919,33.1332,264741.0
2015-08-03 15:45:00,40.05,40.07,39.91,39.97,416670.0,33.1332,33.1498,33.0174,33.067,416670.0
2015-08-03 15:50:00,39.98,40.04,39.95,40.03,622895.0,33.0753,33.125,33.0505,33.1167,622895.0
2015-08-03 15:55:00,40.04,40.14,40.02,40.1,1024549.0,33.125,33.2077,33.1084,33.1746,1024549.0
2015-08-04 09:30:00,40.35,40.54,40.27,40.49,396250.0,33.3814,33.5386,33.3152,33.4972,396250.0
2015-08-04 09:35:00,40.49,40.66,40.47,40.5,229066.0,33.4972,33.6379,33.4807,33.5055,229066.0
2015-08-04 09:40:00,40.49,40.62,40.45,40.59,216160.0,33.4972,33.6048,33.4641,33.58,216160.0
2015-08-04 09:45:00,40.59,40.8,40.52,40.75,221825.0,33.58,33.7537,33.5221,33.7123,221825.0
2015-08-04 09:50:00,40.74,40.8,40.62,40.64,131809.0,33.7041,33.7537,33.6048,33.6213,131809.0
2015-08-04 09:55:00,40.63,40.64,40.49,40.61,163518.0,33.6131,33.6213,33.4972,33.5965,163518.0
2015-08-04 10:00:00,40.62,40.63,40.45,40.46,126465.0,33.6048,33.6131,33.4641,33.4724,126465.0
2015-08-04 10:05:00,40.46,40.53,40.35,40.48,186550.0,33.4724,33.5303,33.3814,33.489,186550.0
2015-08-04 10:10:00,40.47,40.48,40.33,40.45,108696.0,33.4807,33.489,33.3649,33.4641,108696.0
2015-08-04 10:15:00,40.45,40.46,40.22,40.29,84978.0,33.4641,33.4724,33.2739,33.3318,84978.0
2015-08-04 10:20:00,40.27,40.3,40.16,40.22,98526.0,33.3152,33.34,33.2242,33.2739,98526.0
2015-08-04 10:25:00,40.21,40.31,40.21,40.21,50059.0,33.2656,33.3483,33.2656,33.2656,50059.0
2015-08-04 10:30:00,40.22,40.26,40.14,40.19,83575.0,33.2739,33.307,33.2077,33.249,83575.0
2015-08-04 10:35:00,40.19,40.22,40.07,40.11,104639.0,33.249,33.2739,33.1498,33.1829,104639.0
2015-08-04 10:40:00,40.11,40.28,40.08,40.27,110907.0,33.1829,33.3235,33.158,33.3152,110907.0
2015-08-04 10:45:00,40.28,40.38,40.24,40.3,107789.0,33.3235,33.4062,33.2904,33.34,107789.0
2015-08-04 10:50:00,40.3,40.31,40.15,40.2,122407.0,33.34,33.3483,33.216,33.2573,122407.0
2015-08-04 10:55:00,40.2,40.22,40.09,40.15,94778.0,33.2573,33.2739,33.1663,33.216,94778.0
2015-08-04 11:00:00,40.15,40.16,40.09,40.11,85815.0,33.216,33.2242,33.1663,33.1829,85815.0
2015-08-04 11:05:00,40.12,40.2,40.1,40.14,76960.0,33.1911,33.2573,33.1746,33.2077,76960.0
2015-08-04 11:10:00,40.14,40.16,40.07,40.13,91220.0,33.2077,33.2242,33.1498,33.1994,91220.0
2015-08-04 11:15:00,40.12,40.15,40.08,40.1,121322.0,33.1911,33.216,33.158,33.1746,121322.0
2015-08-04 11:20:00,40.09,40.16,40.08,40.14,194488.0,33.1663,33.2242,33.158,33.2077,194488.0
2015-08-04 11:25:00,40.14,40.15,40.11,40.14,124927.0,33.2077,33.216,33.1829,33.2077,124927.0
2015-08-04 11:30:00,40.14,40.16,40.12,40.13,68683.0,33.2077,33.2242,33.1911,33.1994,68683.0
2015-08-04 11:35:00,40.13,40.17,40.1,40.15,111513.0,33.1994,33.2325,33.1746,33.216,111513.0
2015-08-04 11:40:00,40.15,40.2,40.14,40.19,69741.0,33.216,33.2573,33.2077,33.249,69741.0
2015-08-04 11:45:00,40.18,40.18,40.14,40.15,43122.0,33.2408,33.2408,33.2077,33.216,43122.0
2015-08-04 11:50:00,40.15,40.16,40.06,40.09,95706.0,33.216,33.2242,33.1415,33.1663,95706.0
2015-08-04 11:55:00,40.08,40.14,40.07,40.1,79806.0,33.158,33.2077,33.1498,33.1746,79806.0
2015-08-04 12:00:00,40.1,40.11,40.04,40.1,72830.0,33.1746,33.1829,33.125,33.1746,72830.0
2015-08-04 12:05:00,40.09,40.13,40.08,40.09,53432.0,33.1663,33.1994,33.158,33.1663,53432.0
2015-08-04 12:10:00,40.1,40.11,40.0,40.01,179302.0,33.1746,33.1829,33.0919,33.1001,179302.0
2015-08-04 12:15:00,40.01,40.02,39.96,40.0,250669.0,33.1001,33.1084,33.0588,33.0919,250669.0
2015-08-04 12:20:00,40.0,40.0,39.87,39.88,224337.0,33.0919,33.0919,32.9843,32.9926,224337.0
2015-08-04 12:25:00,39.88,40.0,39.88,39.98,121943.0,32.9926,33.0919,32.9926,33.0753,121943.0
2015-08-04 12:30:00,39.99,40.0,39.85,39.92,142366.0,33.0836,33.0919,32.9678,33.0257,142366.0
2015-08-04 12:35:00,39.92,39.92,39.81,39.83,83865.0,33.0257,33.0257,32.9347,32.9512,83865.0
2015-08-04 12:40:00,39.84,39.84,39.71,39.75,145980.0,32.9595,32.9595,32.8519,32.885,145980.0
2015-08-04 12:45:00,39.75,39.92,39.74,39.91,175388.0,32.885,33.0257,32.8768,33.0174,175388.0
2015-08-04 12:50:00,39.91,40.04,39.9,40.03,58826.0,33.0174,33.125,33.0091,33.1167,58826.0
2015-08-04 12:55:00,40.04,40.14,40.04,40.05,82438.0,33.125,33.2077,33.125,33.1332,82438.0
2015-08-04 13:00:00,40.04,40.04,39.99,40.01,163238.0,33.125,33.125,33.0836,33.1001,163238.0
2015-08-04 13:05:00,40.02,40.02,39.97,40.0,63577.0,33.1084,33.1084,33.067,33.0919,63577.0
2015-08-04 13:10:00,40.0,40.02,39.98,40.0,93398.0,33.0919,33.1084,33.0753,33.0919,93398.0
2015-08-04 13:15:00,40.0,40.04,39.94,39.96,82996.0,33.0919,33.125,33.0422,33.0588,82996.0
2015-08-04 13:20:00,39.95,40.01,39.94,39.99,100788.0,33.0505,33.1001,33.0422,33.0836,100788.0
2015-08-04 13:25:00,39.98,40.05,39.97,40.01,58725.0,33.0753,33.1332,33.067,33.1001,58725.0
2015-08-04 13:30:00,40.02,40.05,40.02,40.03,35003.0,33.1084,33.1332,33.1084,33.1167,35003.0
2015-08-04 13:35:00,40.03,40.05,39.99,40.02,72713.0,33.1167,33.1332,33.0836,33.1084,72713.0
2015-08-04 13:40:00,40.02,40.03,39.95,40.0,243584.0,33.1084,33.1167,33.0505,33.0919,243584.0
2015-08-04 13:45:00,40.0,40.02,39.92,39.93,133615.0,33.0919,33.1084,33.0257,33.0339,133615.0
2015-08-04 13:50:00,39.93,39.93,39.78,39.86,78624.0,33.0339,33.0339,32.9099,32.976,78624.0
2015-08-04 13:55:00,39.86,39.91,39.83,39.89,88114.0,32.976,33.0174,32.9512,33.0009,88114.0
2015-08-04 14:00:00,39.9,39.91,39.84,39.89,81237.0,33.0091,33.0174,32.9595,33.0009,81237.0
2015-08-04 14:05:00,39.89,39.9,39.79,39.8,97077.0,33.0009,33.0091,32.9181,32.9264,97077.0
2015-08-04 14:10:00,39.8,39.8,39.72,39.75,113169.0,32.9264,32.9264,32.8602,32.885,113169.0
2015-08-04 14:15:00,39.75,39.75,39.61,39.64,328755.0,32.885,32.885,32.7692,32.794,328755.0
2015-08-04 14:20:00,39.64,39.65,39.58,39.63,523878.0,32.794,32.8023,32.7444,32.7858,523878.0
2015-08-04 14:25:00,39.64,39.64,39.58,39.6,222796.0,32.794,32.794,32.7444,32.7609,222796.0
2015-08-04 14:30:00,39.59,39.6,39.52,39.53,302065.0,32.7527,32.7609,32.6948,32.703,302065.0
2015-08-04 14:35:00,39.54,39.54,39.41,39.41,344858.0,32.7113,32.7113,32.6038,32.6038,344858.0
2015-08-04 14:40:00,39.41,39.47,39.4,39.46,182529.0,32.6038,32.6534,32.5955,32.6451,182529.0
2015-08-04 14:45:00,39.46,39.63,39.43,39.6,167280.0,32.6451,32.7858,32.6203,32.7609,167280.0
2015-08-04 14:50:00,39.61,39.65,39.58,39.6,71252.0,32.7692,32.8023,32.7444,32.7609,71252.0
2015-08-04 14:55:00,39.59,39.59,39.54,39.54,136359.0,32.7527,32.7527,32.7113,32.7113,136359.0
2015-08-04 15:00:00,39.54,39.57,39.48,39.5,173914.0,32.7113,32.7361,32.6617,32.6782,173914.0
2015-08-04 15:05:00,39.5,39.52,39.47,39.49,146082.0,32.6782,32.6948,32.6534,32.6699,146082.0
2015-08-04 15:10:00,39.49,39.49,39.38,39.4,208086.0,32.6699,32.6699,32.5789,32.5955,208086.0
2015-08-04 15:15:00,39.39,39.44,39.37,39.4,345502.0,32.5872,32.6286,32.5707,32.5955,345502.0
2015-08-04 15:20:00,39.4,39.44,39.37,39.41,203931.0,32.5955,32.6286,32.5707,32.6038,203931.0
2015-08-04 15:25:00,39.42,39.42,39.38,39.41,192751.0,32.612,32.612,32.5789,32.6038,192751.0
2015-08-04 15:30:00,39.41,39.5,39.4,39.5,388913.0,32.6038,32.6782,32.5955,32.6782,388913.0
2015-08-04 15:35:00,39.5,39.61,39.49,39.52,276080.0,32.6782,32.7692,32.6699,32.6948,276080.0
2015-08-04 15:40:00,39.52,39.54,39.45,39.49,270582.0,32.6948,32.7113,32.6368,32.6699,270582.0
2015-08-04 15:45:00,39.49,39.52,39.45,39.49,288381.0,32.6699,32.6948,32.6368,32.6699,288381.0
2015-08-04 15:50:00,39.48,39.58,39.48,39.54,467552.0,32.6617,32.7444,32.6617,32.7113,467552.0
2015-08-04 15:55:00,39.54,39.6,39.53,39.6,555887.0,32.7113,32.7609,32.703,32.7609,555887.0
2015-08-05 09:30:00,40.04,40.46,39.95,40.24,434752.0,33.125,33.4724,33.0505,33.2904,434752.0
2015-08-05 09:35:00,40.24,40.39,40.18,40.36,125935.0,33.2904,33.4145,33.2408,33.3897,125935.0
2015-08-05 09:40:00,40.35,40.57,40.32,40.56,202828.0,33.3814,33.5634,33.3566,33.5551,202828.0
2015-08-05 09:45:00,40.56,40.7,40.55,40.62,332524.0,33.5551,33.671,33.5469,33.6048,332524.0
2015-08-05 09:50:00,40.62,40.64,40.35,40.45,148163.0,33.6048,33.6213,33.3814,33.4641,148163.0
2015-08-05 09:55:00,40.46,40.51,40.39,40.44,110688.0,33.4724,33.5138,33.4145,33.4559,110688.0
2015-08-05 10:00:00,40.44,40.51,40.33,40.47,120228.0,33.4559,33.5138,33.3649,33.4807,120228.0
2015-08-05 10:05:00,40.47,40.54,40.45,40.53,76012.0,33.4807,33.5386,33.4641,33.5303,76012.0
2015-08-05 10:10:00,40.54,40.6,40.51,40.54,115636.0,33.5386,33.5882,33.5138,33.5386,115636.0
2015-08-05 10:15:00,40.53,40.72,40.51,40.68,336246.0,33.5303,33.6875,33.5138,33.6544,336246.0
2015-08-05 10:20:00,40.68,40.78,40.68,40.75,249153.0,33.6544,33.7372,33.6544,33.7123,249153.0
2015-08-05 10:25:00,40.75,40.75,40.64,40.64,84670.0,33.7123,33.7123,33.6213,33.6213,84670.0
2015-08-05 10:30:00,40.65,40.98,40.65,40.79,297188.0,33.6296,33.9026,33.6296,33.7454,297188.0
2015-08-05 10:35:00,40.79,40.88,40.67,40.68,182537.0,33.7454,33.8199,33.6461,33.6544,182537.0
2015-08-05 10:40:00,40.68,40.7,40.53,40.59,145002.0,33.6544,33.671,33.5303,33.58,145002.0
2015-08-05 10:45:00,40.58,40.58,40.47,40.5,111067.0,33.5717,33.5717,33.4807,33.5055,111067.0
2015-08-05 10:50:00,40.49,40.51,40.31,40.33,194456.0,33.4972,33.5138,33.3483,33.3649,194456.0
2015-08-05 10:55:00,40.33,40.37,40.12,40.14,132406.0,33.3649,33.398,33.1911,33.2077,132406.0
2015-08-05 11:00:00,40.14,40.23,40.12,40.15,159717.0,33.2077,33.2821,33.1911,33.216,159717.0
2015-08-05 11:05:00,40.16,40.2,40.03,40.16,201908.0,33.2242,33.2573,33.1167,33.2242,201908.0
2015-08-05 11:10:00,40.15,40.16,40.08,40.1,93178.0,33.216,33.2242,33.158,33.1746,93178.0
2015-08-05 11:15:00,40.09,40.22,40.09,40.2,108764.0,33.1663,33.2739,33.1663,33.2573,108764.0
2015-08-05 11:20:00,40.2,40.29,40.18,40.25,280683.0,33.2573,33.3318,33.2408,33.2987,280683.0
2015-08-05 11:25:00,40.23,40.3,40.2,40.29,53682.0,33.2821,33.34,33.2573,33.3318,53682.0
2015-08-05 11:30:00,40.28,40.3,40.1,40.11,94574.0,33.3235,33.34,33.1746,33.1829,94574.0
2015-08-05 11:35:00,40.1,40.12,40.04,40.09,64338.0,33.1746,33.1911,33.125,33.1663,64338.0
2015-08-05 11:40:00,40.09,40.14,40.03,40.03,107901.0,33.1663,33.2077,33.1167,33.1167,107901.0
2015-08-05 11:45:00,40.03,40.08,40.01,40.02,75957.0,33.1167,33.158,33.1001,33.1084,75957.0
2015-08-05 11:50:00,40.01,40.03,39.87,39.88,119444.0,33.1001,33.1167,32.9843,32.9926,119444.0
2015-08-05 11:55:00,39.88,39.98,39.86,39.93,93501.0,32.9926,33.0753,32.976,33.0339,93501.0
2015-08-05 12:00:00,39.93,39.99,39.92,39.98,231054.0,33.0339,33.0836,33.0257,33.0753,231054.0
2015-08-05 12:05:00,39.99,40.05,39.95,40.01,80080.0,33.0836,33.1332,33.0505,33.1001,80080.0
2015-08-05 12:10:00,40.01,40.11,40.0,40.02,67789.0,33.1001,33.1829,33.0919,33.1084,67789.0
2015-08-05 12:15:00,40.02,40.07,39.97,40.01,281911.0,33.1084,33.1498,33.067,33.1001,281911.0
2015-08-05 12:20:00,40.01,40.04,39.98,40.0,86989.0,33.1001,33.125,33.0753,33.0919,86989.0
2015-08-05 12:25:00,39.99,40.06,39.98,40.02,83760.0,33.0836,33.1415,33.0753,33.1084,83760.0
2015-08-05 12:30:00,40.02,40.02,39.88,39.91,152573.0,33.1084,33.1084,32.9926,33.0174,152573.0
2015-08-05 12:35:00,39.91,40.02,39.91,39.99,73685.0,33.0174,33.1084,33.0174,33.0836,73685.0
2015-08-05 12:40:00,39.99,40.04,39.91,39.95,98689.0,33.0836,33.125,33.0174,33.0505,98689.0
2015-08-05 12:45:00,39.96,40.04,39.95,40.02,75639.0,33.0588,33.125,33.0505,33.1084,75639.0
2015-08-05 12:50:00,40.02,40.04,39.87,39.91,109592.0,33.1084,33.125,32.9843,33.0174,109592.0
2015-08-05 12:55:00,39.89,40.07,39.89,39.97,172669.0,33.0009,33.1498,33.0009,33.067,172669.0
2015-08-05 13:00:00,39.96,40.04,39.9,39.91,166662.0,33.0588,33.125,33.0091,33.0174,166662.0
2015-08-05 13:05:00,39.91,40.03,39.9,40.01,93985.0,33.0174,33.1167,33.0091,33.1001,93985.0
2015-08-05 13:10:00,40.01,40.06,39.93,39.99,108129.0,33.1001,33.1415,33.0339,33.0836,108129.0
2015-08-05 13:15:00,40.0,40.08,39.97,40.04,112608.0,33.0919,33.158,33.067,33.125,112608.0
2015-08-05 13:20:00,40.03,40.03,39.97,39.99,133893.0,33.1167,33.1167,33.067,33.0836,133893.0
2015-08-05 13:25:00,39.99,40.02,39.96,40.01,51199.0,33.0836,33.1084,33.0588,33.1001,51199.0
2015-08-05 13:30:00,40.01,40.05,39.99,40.0,119091.0,33.1001,33.1332,33.0836,33.0919,119091.0
2015-08-05 13:35:00,40.0,40.01,39.91,39.97,129240.0,33.0919,33.1001,33.0174,33.067,129240.0
2015-08-05 13:40:00,39.97,40.08,39.95,40.08,60597.0,33.067,33.158,33.0505,33.158,60597.0
2015-08-05 13:45:00,40.08,40.13,40.04,40.04,88516.0,33.158,33.1994,33.125,33.125,88516.0
2015-08-05 13:50:00,40.04,40.07,39.96,39.98,46229.0,33.125,33.1498,33.0588,33.0753,46229.0
2015-08-05 13:55:00,39.98,40.06,39.94,39.95,99149.0,33.0753,33.1415,33.0422,33.0505,99149.0
2015-08-05 14:00:00,39.94,40.11,39.94,40.1,67722.0,33.0422,33.1829,33.0422,33.1746,67722.0
2015-08-05 14:05:00,40.09,40.15,40.09,40.09,38595.0,33.1663,33.216,33.1663,33.1663,38595.0
2015-08-05 14:10:00,40.09,40.1,40.04,40.07,44230.0,33.1663,33.1746,33.125,33.1498,44230.0
2015-08-05 14:15:00,40.08,40.14,40.06,40.11,153149.0,33.158,33.2077,33.1415,33.1829,153149.0
2015-08-05 14:20:00,40.11,40.18,40.11,40.17,71690.0,33.1829,33.2408,33.1829,33.2325,71690.0
2015-08-05 14:25:00,40.16,40.24,40.14,40.24,45435.0,33.2242,33.2904,33.2077,33.2904,45435.0
2015-08-05 14:30:00,40.23,40.27,40.22,40.25,44564.0,33.2821,33.3152,33.2739,33.2987,44564.0
2015-08-05 14:35:00,40.25,40.26,40.21,40.22,68906.0,33.2987,33.307,33.2656,33.2739,68906.0
2015-08-05 14:40:00,40.23,40.23,40.16,40.18,60947.0,33.2821,33.2821,33.2242,33.2408,60947.0
2015-08-05 14:45:00,40.18,40.26,40.16,40.25,54351.0,33.2408,33.307,33.2242,33.2987,54351.0
2015-08-05 14:50:00,40.25,40.26,40.17,40.19,76524.0,33.2987,33.307,33.2325,33.249,76524.0
2015-08-05 14:55:00,40.19,40.2,40.14,40.15,73988.0,33.249,33.2573,33.2077,33.216,73988.0
2015-08-05 15:00:00,40.16,40.21,40.14,40.21,64200.0,33.2242,33.2656,33.2077,33.2656,64200.0
2015-08-05 15:05:00,40.21,40.44,40.21,40.43,173420.0,33.2656,33.4559,33.2656,33.4476,173420.0
2015-08-05 15:10:00,40.43,40.56,40.43,40.52,296932.0,33.4476,33.5551,33.4476,33.5221,296932.0
2015-08-05 15:15:00,40.52,40.58,40.5,40.57,160532.0,33.5221,33.5717,33.5055,33.5634,160532.0
2015-08-05 15:20:00,40.58,40.67,40.56,40.66,312796.0,33.5717,33.6461,33.5551,33.6379,312796.0
2015-08-05 15:25:00,40.66,40.7,40.64,40.66,304337.0,33.6379,33.671,33.6213,33.6379,304337.0
2015-08-05 15:30:00,40.66,40.67,40.59,40.66,347506.0,33.6379,33.6461,33.58,33.6379,347506.0
2015-08-05 15:35:00,40.66,40.67,40.61,40.64,382332.0,33.6379,33.6461,33.5965,33.6213,382332.0
2015-08-05 15:40:00,40.64,40.72,40.61,40.7,340531.0,33.6213,33.6875,33.5965,33.671,340531.0
2015-08-05 15:45:00,40.7,40.79,40.66,40.75,542645.0,33.671,33.7454,33.6379,33.7123,542645.0
2015-08-05 15:50:00,40.75,40.77,40.71,40.73,855781.0,33.7123,33.7289,33.6792,33.6958,855781.0
2015-08-05 15:55:00,40.73,40.74,40.6,40.61,1064270.0,33.6958,33.7041,33.5882,33.5965,1064270.0
2015-08-06 09:30:00,40.57,40.58,40.01,40.03,1191551.0,33.5634,33.5717,33.1001,33.1167,1191551.0
2015-08-06 09:35:00,40.02,40.16,39.8,40.12,364075.0,33.1084,33.2242,32.9264,33.1911,364075.0
2015-08-06 09:40:00,40.13,40.23,40.0,40.14,192729.0,33.1994,33.2821,33.0919,33.2077,192729.0
2015-08-06 09:45:00,40.13,40.39,40.04,40.39,205808.0,33.1994,33.4145,33.125,33.4145,205808.0
2015-08-06 09:50:00,40.39,40.46,40.18,40.19,218254.0,33.4145,33.4724,33.2408,33.249,218254.0
2015-08-06 09:55:00,40.19,40.35,40.19,40.33,94252.0,33.249,33.3814,33.249,33.3649,94252.0
2015-08-06 10:00:00,40.33,40.33,40.18,40.18,311783.0,33.3649,33.3649,33.2408,33.2408,311783.0
2015-08-06 10:05:00,40.19,40.27,40.17,40.2,83008.0,33.249,33.3152,33.2325,33.2573,83008.0
2015-08-06 10:10:00,40.19,40.3,40.18,40.27,234261.0,33.249,33.34,33.2408,33.3152,234261.0
2015-08-06 10:15:00,40.28,40.32,40.19,40.26,138096.0,33.3235,33.3566,33.249,33.307,138096.0
2015-08-06 10:20:00,40.26,40.26,40.09,40.14,180673.0,33.307,33.307,33.1663,33.2077,180673.0
2015-08-06 10:25:00,40.13,40.33,40.13,40.27,170556.0,33.1994,33.3649,33.1994,33.3152,170556.0
2015-08-06 10:30:00,40.27,40.5,40.22,40.44,322676.0,33.3152,33.5055,33.2739,33.4559,322676.0
2015-08-06 10:35:00,40.44,40.53,40.36,40.43,180368.0,33.4559,33.5303,33.3897,33.4476,180368.0
2015-08-06 10:40:00,40.43,40.57,40.41,40.52,114674.0,33.4476,33.5634,33.4311,33.5221,114674.0
2015-08-06 10:45:00,40.51,40.6,40.5,40.59,97287.0,33.5138,33.5882,33.5055,33.58,97287.0
2015-08-06 10:50:00,40.6,40.61,40.45,40.45,112130.0,33.5882,33.5965,33.4641,33.4641,112130.0
2015-08-06 10:55:00,40.44,40.45,40.19,40.27,152611.0,33.4559,33.4641,33.249,33.3152,152611.0
2015-08-06 11:00:00,40.27,40.32,40.19,40.32,76340.0,33.3152,33.3566,33.249,33.3566,76340.0
2015-08-06 11:05:00,40.34,40.39,40.28,40.39,98510.0,33.3731,33.4145,33.3235,33.4145,98510.0
2015-08-06 11:10:00,40.39,40.39,40.26,40.27,121933.0,33.4145,33.4145,33.307,33.3152,121933.0
2015-08-06 11:15:00,40.28,40.31,40.22,40.31,69908.0,33.3235,33.3483,33.2739,33.3483,69908.0
2015-08-06 11:20:00,40.31,40.38,40.28,40.31,67202.0,33.3483,33.4062,33.3235,33.3483,67202.0
2015-08-06 11:25:00,40.3,40.3,40.08,40.14,175952.0,33.34,33.34,33.158,33.2077,175952.0
2015-08-06 11:30:00,40.14,40.25,40.07,40.18,85653.0,33.2077,33.2987,33.1498,33.2408,85653.0
2015-08-06 11:35:00,40.19,40.27,40.13,40.26,53017.0,33.249,33.3152,33.1994,33.307,53017.0
2015-08-06 11:40:00,40.26,40.45,40.23,40.39,183232.0,33.307,33.4641,33.2821,33.4145,183232.0
2015-08-06 11:45:00,40.39,40.45,40.32,40.4,48100.0,33.4145,33.4641,33.3566,33.4228,48100.0
2015-08-06 11:50:00,40.39,40.45,40.33,40.38,68862.0,33.4145,33.4641,33.3649,33.4062,68862.0
2015-08-06 11:55:00,40.39,40.48,40.36,40.38,64055.0,33.4145,33.489,33.3897,33.4062,64055.0
2015-08-06 12:00:00,40.37,40.47,40.35,40.45,67419.0,33.398,33.4807,33.3814,33.4641,67419.0
2015-08-06 12:05:00,40.46,40.54,40.45,40.52,83782.0,33.4724,33.5386,33.4641,33.5221,83782.0
2015-08-06 12:10:00,40.52,40.62,40.51,40.61,77909.0,33.5221,33.6048,33.5138,33.5965,77909.0
2015-08-06 12:15:00,40.61,40.67,40.59,40.6,41859.0,33.5965,33.6461,33.58,33.5882,41859.0
2015-08-06 12:20:00,40.6,40.62,40.48,40.54,56781.0,33.5882,33.6048,33.489,33.5386,56781.0
2015-08-06 12:25:00,40.55,40.63,40.54,40.62,89661.0,33.5469,33.6131,33.5386,33.6048,89661.0
2015-08-06 12:30:00,40.62,40.62,40.48,40.48,55591.0,33.6048,33.6048,33.489,33.489,55591.0
2015-08-06 12:35:00,40.48,40.51,40.43,40.45,111961.0,33.489,33.5138,33.4476,33.4641,111961.0
2015-08-06 12:40:00,40.45,40.5,40.39,40.4,96711.0,33.4641,33.5055,33.4145,33.4228,96711.0
2015-08-06 12:45:00,40.39,40.46,40.37,40.45,61718.0,33.4145,33.4724,33.398,33.4641,61718.0
2015-08-06 12:50:00,40.44,40.45,40.36,40.44,62187.0,33.4559,33.4641,33.3897,33.4559,62187.0
2015-08-06 12:55:00,40.44,40.46,40.4,40.45,66390.0,33.4559,33.4724,33.4228,33.4641,66390.0
2015-08-06 13:00:00,40.45,40.56,40.44,40.54,80719.0,33.4641,33.5551,33.4559,33.5386,80719.0
2015-08-06 13:05:00,40.53,40.66,40.53,40.58,137206.0,33.5303,33.6379,33.5303,33.5717,137206.0
2015-08-06 13:10:00,40.59,40.75,40.58,40.71,105495.0,33.58,33.7123,33.5717,33.6792,105495.0
2015-08-06 13:15:00,40.7,40.7,40.62,40.69,76145.0,33.671,33.671,33.6048,33.6627,76145.0
2015-08-06 13:20:00,40.69,40.81,40.68,40.78,89022.0,33.6627,33.762,33.6544,33.7372,89022.0
2015-08-06 13:25:00,40.79,40.81,40.68,40.72,57554.0,33.7454,33.762,33.6544,33.6875,57554.0
2015-08-06 13:30:00,40.73,40.82,40.73,40.73,70956.0,33.6958,33.7702,33.6958,33.6958,70956.0
2015-08-06 13:35:00,40.73,40.75,40.62,40.63,55279.0,33.6958,33.7123,33.6048,33.6131,55279.0
2015-08-06 13:40:00,40.63,40.73,40.59,40.72,63848.0,33.6131,33.6958,33.58,33.6875,63848.0
2015-08-06 13:45:00,40.72,40.82,40.69,40.8,55375.0,33.6875,33.7702,33.6627,33.7537,55375.0
2015-08-06 13:50:00,40.81,40.86,40.76,40.84,259917.0,33.762,33.8033,33.7206,33.7868,259917.0
2015-08-06 13:55:00,40.85,40.89,40.81,40.88,324989.0,33.7951,33.8282,33.762,33.8199,324989.0
2015-08-06 14:00:00,40.88,40.89,40.83,40.87,54461.0,33.8199,33.8282,33.7785,33.8116,54461.0
2015-08-06 14:05:00,40.87,40.88,40.81,40.85,60622.0,33.8116,33.8199,33.762,33.7951,60622.0
2015-08-06 14:10:00,40.84,40.84,40.73,40.73,44342.0,33.7868,33.7868,33.6958,33.6958,44342.0
2015-08-06 14:15:00,40.73,40.81,40.68,40.75,109916.0,33.6958,33.762,33.6544,33.7123,109916.0
2015-08-06 14:20:00,40.75,40.81,40.72,40.81,55562.0,33.7123,33.762,33.6875,33.762,55562.0
2015-08-06 14:25:00,40.8,40.86,40.76,40.85,73983.0,33.7537,33.8033,33.7206,33.7951,73983.0
2015-08-06 14:30:00,40.86,40.88,40.83,40.87,102629.0,33.8033,33.8199,33.7785,33.8116,102629.0
2015-08-06 14:35:00,40.86,40.87,40.8,40.82,113722.0,33.8033,33.8116,33.7537,33.7702,113722.0
2015-08-06 14:40:00,40.81,40.87,40.81,40.84,144589.0,33.762,33.8116,33.762,33.7868,144589.0
2015-08-06 14:45:00,40.84,40.89,40.83,40.89,97746.0,33.7868,33.8282,33.7785,33.8282,97746.0
2015-08-06 14:50:00,40.88,40.94,40.85,40.89,100443.0,33.8199,33.8695,33.7951,33.8282,100443.0
2015-08-06 14:55:00,40.87,40.88,40.84,40.87,56279.0,33.8116,33.8199,33.7868,33.8116,56279.0
2015-08-06 15:00:00,40.86,40.88,40.84,40.87,59996.0,33.8033,33.8199,33.7868,33.8116,59996.0
2015-08-06 15:05:00,40.87,40.89,40.83,40.87,101378.0,33.8116,33.8282,33.7785,33.8116,101378.0
2015-08-06 15:10:00,40.88,40.88,40.83,40.87,97052.0,33.8199,33.8199,33.7785,33.8116,97052.0
2015-08-06 15:15:00,40.87,40.99,40.86,40.98,228830.0,33.8116,33.9109,33.8033,33.9026,228830.0
2015-08-06 15:20:00,40.99,41.0,40.94,40.94,155447.0,33.9109,33.9192,33.8695,33.8695,155447.0
2015-08-06 15:25:00,40.94,40.97,40.92,40.96,105946.0,33.8695,33.8943,33.853,33.8861,105946.0
2015-08-06 15:30:00,40.95,40.96,40.87,40.89,101147.0,33.8778,33.8861,33.8116,33.8282,101147.0
2015-08-06 15:35:00,40.88,40.89,40.82,40.88,111942.0,33.8199,33.8282,33.7702,33.8199,111942.0
2015-08-06 15:40:00,40.89,40.96,40.88,40.94,114884.0,33.8282,33.8861,33.8199,33.8695,114884.0
2015-08-06 15:45:00,40.93,40.95,40.89,40.9,218925.0,33.8612,33.8778,33.8282,33.8364,218925.0
2015-08-06 15:50:00,40.91,40.94,40.89,40.91,185092.0,33.8447,33.8695,33.8282,33.8447,185092.0
2015-08-06 15:55:00,40.91,40.94,40.83,40.87,447599.0,33.8447,33.8695,33.7785,33.8116,447599.0
2015-08-07 09:30:00,40.59,40.78,40.45,40.7,146837.0,33.58,33.7372,33.4641,33.671,146837.0
2015-08-07 09:35:00,40.69,40.82,40.43,40.52,90779.0,33.6627,33.7702,33.4476,33.5221,90779.0
2015-08-07 09:40:00,40.52,40.84,40.52,40.75,77362.0,33.5221,33.7868,33.5221,33.7123,77362.0
2015-08-07 09:45:00,40.76,41.08,40.69,40.76,118812.0,33.7206,33.9853,33.6627,33.7206,118812.0
2015-08-07 09:50:00,40.75,40.96,40.68,40.69,55328.0,33.7123,33.8861,33.6544,33.6627,55328.0
2015-08-07 09:55:00,40.68,40.71,40.47,40.52,75213.0,33.6544,33.6792,33.4807,33.5221,75213.0
2015-08-07 10:00:00,40.53,40.56,40.28,40.46,139513.0,33.5303,33.5551,33.3235,33.4724,139513.0
2015-08-07 10:05:00,40.47,40.48,40.22,40.32,125066.0,33.4807,33.489,33.2739,33.3566,125066.0
2015-08-07 10:10:00,40.31,40.51,40.28,40.42,84487.0,33.3483,33.5138,33.3235,33.4393,84487.0
2015-08-07 10:15:00,40.4,40.51,40.35,40.48,167402.0,33.4228,33.5138,33.3814,33.489,167402.0
2015-08-07 10:20:00,40.47,40.59,40.44,40.55,115690.0,33.4807,33.58,33.4559,33.5469,115690.0
2015-08-07 10:25:00,40.56,40.56,40.31,40.35,78708.0,33.5551,33.5551,33.3483,33.3814,78708.0
2015-08-07 10:30:00,40.34,40.38,40.23,40.25,92485.0,33.3731,33.4062,33.2821,33.2987,92485.0
2015-08-07 10:35:00,40.25,40.27,40.06,40.06,112713.0,33.2987,33.3152,33.1415,33.1415,112713.0
2015-08-07 10:40:00,40.08,40.28,40.07,40.15,63643.0,33.158,33.3235,33.1498,33.216,63643.0
2015-08-07 10:45:00,40.16,40.31,40.11,40.26,48574.0,33.2242,33.3483,33.1829,33.307,48574.0
2015-08-07 10:50:00,40.26,40.29,40.12,40.15,64341.0,33.307,33.3318,33.1911,33.216,64341.0
2015-08-07 10:55:00,40.13,40.18,40.06,40.1,77751.0,33.1994,33.2408,33.1415,33.1746,77751.0
2015-08-07 11:00:00,40.11,40.14,40.04,40.04,61452.0,33.1829,33.2077,33.125,33.125,61452.0
2015-08-07 11:05:00,40.05,40.15,40.04,40.1,55570.0,33.1332,33.216,33.125,33.1746,55570.0
2015-08-07 11:10:00,40.09,40.22,40.07,40.16,55425.0,33.1663,33.2739,33.1498,33.2242,55425.0
2015-08-07 11:15:00,40.15,40.16,40.01,40.03,43555.0,33.216,33.2242,33.1001,33.1167,43555.0
2015-08-07 11:20:00,40.03,40.13,39.99,40.09,80349.0,33.1167,33.1994,33.0836,33.1663,80349.0
2015-08-07 11:25:00,40.09,40.09,39.98,40.03,76965.0,33.1663,33.1663,33.0753,33.1167,76965.0
2015-08-07 11:30:00,40.04,40.17,40.04,40.15,51023.0,33.125,33.2325,33.125,33.216,51023.0
2015-08-07 11:35:00,40.13,40.29,40.13,40.29,83230.0,33.1994,33.3318,33.1994,33.3318,83230.0
2015-08-07 11:40:00,40.29,40.43,40.29,40.42,81628.0,33.3318,33.4476,33.3318,33.4393,81628.0
2015-08-07 11:45:00,40.42,40.52,40.33,40.37,77324.0,33.4393,33.5221,33.3649,33.398,77324.0
2015-08-07 11:50:00,40.37,40.43,40.28,40.28,55643.0,33.398,33.4476,33.3235,33.3235,55643.0
2015-08-07 11:55:00,40.29,40.33,40.24,40.3,35794.0,33.3318,33.3649,33.2904,33.34,35794.0
2015-08-07 12:00:00,40.31,40.34,40.18,40.19,33951.0,33.3483,33.3731,33.2408,33.249,33951.0
2015-08-07 12:05:00,40.17,40.2,40.13,40.13,35092.0,33.2325,33.2573,33.1994,33.1994,35092.0
2015-08-07 12:10:00,40.14,40.14,40.05,40.1,54527.0,33.2077,33.2077,33.1332,33.1746,54527.0
2015-08-07 12:15:00,40.1,40.11,40.01,40.02,71138.0,33.1746,33.1829,33.1001,33.1084,71138.0
2015-08-07 12:20:00,40.02,40.05,39.99,40.05,63966.0,33.1084,33.1332,33.0836,33.1332,63966.0
2015-08-07 12:25:00,40.05,40.13,40.0,40.04,78023.0,33.1332,33.1994,33.0919,33.125,78023.0
2015-08-07 12:30:00,40.03,40.08,39.99,40.04,86671.0,33.1167,33.158,33.0836,33.125,86671.0
2015-08-07 12:35:00,40.05,40.06,39.98,40.05,147964.0,33.1332,33.1415,33.0753,33.1332,147964.0
2015-08-07 12:40:00,40.05,40.17,40.04,40.14,56612.0,33.1332,33.2325,33.125,33.2077,56612.0
2015-08-07 12:45:00,40.14,40.14,40.07,40.08,25899.0,33.2077,33.2077,33.1498,33.158,25899.0
2015-08-07 12:50:00,40.08,40.17,40.05,40.15,255895.0,33.158,33.2325,33.1332,33.216,255895.0
2015-08-07 12:55:00,40.15,40.16,40.04,40.14,150651.0,33.216,33.2242,33.125,33.2077,150651.0
2015-08-07 13:00:00,40.15,40.18,40.06,40.07,34820.0,33.216,33.2408,33.1415,33.1498,34820.0
2015-08-07 13:05:00,40.07,40.1,40.02,40.07,41677.0,33.1498,33.1746,33.1084,33.1498,41677.0
2015-08-07 13:10:00,40.07,40.15,40.04,40.11,34085.0,33.1498,33.216,33.125,33.1829,34085.0
2015-08-07 13:15:00,40.12,40.16,40.1,40.12,22221.0,33.1911,33.2242,33.1746,33.1911,22221.0
2015-08-07 13:20:00,40.12,40.13,39.98,39.98,53595.0,33.1911,33.1994,33.0753,33.0753,53595.0
2015-08-07 13:25:00,39.98,40.08,39.95,40.05,55054.0,33.0753,33.158,33.0505,33.1332,55054.0
2015-08-07 13:30:00,40.05,40.15,40.05,40.12,28061.0,33.1332,33.216,33.1332,33.1911,28061.0
2015-08-07 13:35:00,40.13,40.17,40.02,40.05,46664.0,33.1994,33.2325,33.1084,33.1332,46664.0
2015-08-07 13:40:00,40.05,40.11,40.05,40.05,20479.0,33.1332,33.1829,33.1332,33.1332,20479.0
2015-08-07 13:45:00,40.05,40.1,40.01,40.04,44245.0,33.1332,33.1746,33.1001,33.125,44245.0
2015-08-07 13:50:00,40.04,40.08,39.96,39.97,35193.0,33.125,33.158,33.0588,33.067,35193.0
2015-08-07 13:55:00,39.97,40.01,39.96,40.0,33689.0,33.067,33.1001,33.0588,33.0919,33689.0
2015-08-07 14:00:00,39.99,40.03,39.96,39.96,36693.0,33.0836,33.1167,33.0588,33.0588,36693.0
2015-08-07 14:05:00,39.96,39.99,39.94,39.97,40029.0,33.0588,33.0836,33.0422,33.067,40029.0
2015-08-07 14:10:00,39.97,40.01,39.95,39.95,30568.0,33.067,33.1001,33.0505,33.0505,30568.0
2015-08-07 14:15:00,39.96,39.97,39.88,39.91,113555.0,33.0588,33.067,32.9926,33.0174,113555.0
2015-08-07 14:20:00,39.9,39.93,39.84,39.91,90436.0,33.0091,33.0339,32.9595,33.0174,90436.0
2015-08-07 14:25:00,39.91,39.92,39.87,39.88,52316.0,33.0174,33.0257,32.9843,32.9926,52316.0
2015-08-07 14:30:00,39.88,39.9,39.85,39.87,47250.0,32.9926,33.0091,32.9678,32.9843,47250.0
2015-08-07 14:35:00,39.86,39.88,39.82,39.84,61813.0,32.976,32.9926,32.9429,32.9595,61813.0
2015-08-07 14:40:00,39.85,39.87,39.8,39.82,75083.0,32.9678,32.9843,32.9264,32.9429,75083.0
2015-08-07 14:45:00,39.82,39.83,39.76,39.8,76376.0,32.9429,32.9512,32.8933,32.9264,76376.0
2015-08-07 14:50:00,39.81,39.91,39.81,39.85,69371.0,32.9347,33.0174,32.9347,32.9678,69371.0
2015-08-07 14:55:00,39.86,39.87,39.77,39.77,71672.0,32.976,32.9843,32.9016,32.9016,71672.0
2015-08-07 15:00:00,39.78,39.78,39.72,39.73,93132.0,32.9099,32.9099,32.8602,32.8685,93132.0
2015-08-07 15:05:00,39.72,39.74,39.67,39.7,81584.0,32.8602,32.8768,32.8189,32.8437,81584.0
2015-08-07 15:10:00,39.7,39.71,39.58,39.62,167652.0,32.8437,32.8519,32.7444,32.7775,167652.0
2015-08-07 15:15:00,39.62,39.65,39.58,39.59,169605.0,32.7775,32.8023,32.7444,32.7527,169605.0
2015-08-07 15:20:00,39.6,39.73,39.6,39.7,143899.0,32.7609,32.8685,32.7609,32.8437,143899.0
2015-08-07 15:25:00,39.7,39.72,39.66,39.66,117520.0,32.8437,32.8602,32.8106,32.8106,117520.0
2015-08-07 15:30:00,39.67,39.7,39.64,39.64,136660.0,32.8189,32.8437,32.794,32.794,136660.0
2015-08-07 15:35:00,39.64,39.66,39.6,39.62,166133.0,32.794,32.8106,32.7609,32.7775,166133.0
2015-08-07 15:40:00,39.62,39.65,39.59,39.61,144299.0,32.7775,32.8023,32.7527,32.7692,144299.0
2015-08-07 15:45:00,39.6,39.68,39.59,39.68,206874.0,32.7609,32.8271,32.7527,32.8271,206874.0
2015-08-07 15:50:00,39.68,39.75,39.65,39.73,210871.0,32.8271,32.885,32.8023,32.8685,210871.0
2015-08-07 15:55:00,39.73,39.77,39.71,39.77,354436.0,32.8685,32.9016,32.8519,32.9016,354436.0
2015-08-10 09:30:00,39.83,40.25,39.83,40.12,205635.0,32.9512,33.2987,32.9512,33.1911,205635.0
2015-08-10 09:35:00,40.12,40.2,39.82,40.17,134968.0,33.1911,33.2573,32.9429,33.2325,134968.0
2015-08-10 09:40:00,40.18,40.25,39.93,40.15,135235.0,33.2408,33.2987,33.0339,33.216,135235.0
2015-08-10 09:45:00,40.15,40.39,40.14,40.35,142919.0,33.216,33.4145,33.2077,33.3814,142919.0
2015-08-10 09:50:00,40.4,40.61,40.33,40.59,251722.0,33.4228,33.5965,33.3649,33.58,251722.0
2015-08-10 09:55:00,40.59,40.67,40.42,40.54,162048.0,33.58,33.6461,33.4393,33.5386,162048.0
2015-08-10 10:00:00,40.54,40.57,40.26,40.28,110246.0,33.5386,33.5634,33.307,33.3235,110246.0
2015-08-10 10:05:00,40.29,40.57,40.27,40.51,112731.0,33.3318,33.5634,33.3152,33.5138,112731.0
2015-08-10 10:10:00,40.52,40.81,40.45,40.76,167797.0,33.5221,33.762,33.4641,33.7206,167797.0
2015-08-10 10:15:00,40.77,40.89,40.71,40.71,159567.0,33.7289,33.8282,33.6792,33.6792,159567.0
2015-08-10 10:20:00,40.71,40.82,40.49,40.53,155475.0,33.6792,33.7702,33.4972,33.5303,155475.0
2015-08-10 10:25:00,40.53,40.73,40.5,40.66,115683.0,33.5303,33.6958,33.5055,33.6379,115683.0
2015-08-10 10:30:00,40.67,40.72,40.6,40.71,119492.0,33.6461,33.6875,33.5882,33.6792,119492.0
2015-08-10 10:35:00,40.72,40.78,40.67,40.73,84036.0,33.6875,33.7372,33.6461,33.6958,84036.0
2015-08-10 10:40:00,40.72,40.87,40.71,40.83,172857.0,33.6875,33.8116,33.6792,33.7785,172857.0
2015-08-10 10:45:00,40.81,40.89,40.81,40.85,94796.0,33.762,33.8282,33.762,33.7951,94796.0
2015-08-10 10:50:00,40.85,40.86,40.66,40.7,97342.0,33.7951,33.8033,33.6379,33.671,97342.0
2015-08-10 10:55:00,40.7,40.81,40.6,40.81,99423.0,33.671,33.762,33.5882,33.762,99423.0
2015-08-10 11:00:00,40.81,40.9,40.78,40.9,146362.0,33.762,33.8364,33.7372,33.8364,146362.0
2015-08-10 11:05:00,40.9,41.0,40.87,40.9,191050.0,33.8364,33.9192,33.8116,33.8364,191050.0
2015-08-10 11:10:00,40.9,40.92,40.72,40.75,93652.0,33.8364,33.853,33.6875,33.7123,93652.0
2015-08-10 11:15:00,40.75,40.77,40.65,40.73,143967.0,33.7123,33.7289,33.6296,33.6958,143967.0
2015-08-10 11:20:00,40.73,40.81,40.7,40.8,61382.0,33.6958,33.762,33.671,33.7537,61382.0
2015-08-10 11:25:00,40.81,40.92,40.79,40.83,80159.0,33.762,33.853,33.7454,33.7785,80159.0
2015-08-10 11:30:00,40.84,40.92,40.84,40.9,60545.0,33.7868,33.853,33.7868,33.8364,60545.0
2015-08-10 11:35:00,40.91,40.97,40.89,40.92,137715.0,33.8447,33.8943,33.8282,33.853,137715.0
2015-08-10 11:40:00,40.92,41.05,40.91,41.03,131690.0,33.853,33.9605,33.8447,33.944,131690.0
2015-08-10 11:45:00,41.04,41.07,40.92,40.94,75377.0,33.9522,33.9771,33.853,33.8695,75377.0
2015-08-10 11:50:00,40.95,40.99,40.93,40.95,49278.0,33.8778,33.9109,33.8612,33.8778,49278.0
2015-08-10 11:55:00,40.95,40.99,40.92,40.98,62233.0,33.8778,33.9109,33.853,33.9026,62233.0
2015-08-10 12:00:00,40.98,40.99,40.87,40.89,101236.0,33.9026,33.9109,33.8116,33.8282,101236.0
2015-08-10 12:05:00,40.88,40.94,40.86,40.89,223428.0,33.8199,33.8695,33.8033,33.8282,223428.0
2015-08-10 12:10:00,40.89,40.99,40.88,40.96,115383.0,33.8282,33.9109,33.8199,33.8861,115383.0
2015-08-10 12:15:00,40.96,41.09,40.93,41.04,93289.0,33.8861,33.9936,33.8612,33.9522,93289.0
2015-08-10 12:20:00,41.05,41.08,40.94,40.99,72909.0,33.9605,33.9853,33.8695,33.9109,72909.0
2015-08-10 12:25:00,41.0,41.09,40.99,41.06,55083.0,33.9192,33.9936,33.9109,33.9688,55083.0
2015-08-10 12:30:00,41.05,41.13,41.05,41.12,45692.0,33.9605,34.0267,33.9605,34.0184,45692.0
2015-08-10 12:35:00,41.12,41.25,41.11,41.24,118917.0,34.0184,34.126,34.0102,34.1177,118917.0
2015-08-10 12:40:00,41.25,41.34,41.23,41.3,105131.0,34.126,34.2004,34.1094,34.1673,105131.0
2015-08-10 12:45:00,41.29,41.37,41.29,41.34,271519.0,34.1591,34.2253,34.1591,34.2004,271519.0
2015-08-10 12:50:00,41.34,41.36,41.21,41.23,256350.0,34.2004,34.217,34.0929,34.1094,256350.0
2015-08-10 12:55:00,41.24,41.3,41.23,41.29,42831.0,34.1177,34.1673,34.1094,34.1591,42831.0
2015-08-10 13:00:00,41.29,41.29,41.21,41.23,49892.0,34.1591,34.1591,34.0929,34.1094,49892.0
2015-08-10 13:05:00,41.23,41.31,41.22,41.28,44377.0,34.1094,34.1756,34.1012,34.1508,44377.0
2015-08-10 13:10:00,41.28,41.31,41.18,41.18,54359.0,34.1508,34.1756,34.0681,34.0681,54359.0
2015-08-10 13:15:00,41.18,41.21,41.11,41.11,41727.0,34.0681,34.0929,34.0102,34.0102,41727.0
2015-08-10 13:20:00,41.11,41.17,41.06,41.17,55423.0,34.0102,34.0598,33.9688,34.0598,55423.0
2015-08-10 13:25:00,41.18,41.2,41.12,41.13,49003.0,34.0681,34.0846,34.0184,34.0267,49003.0
2015-08-10 13:30:00,41.13,41.2,41.13,41.19,55405.0,34.0267,34.0846,34.0267,34.0763,55405.0
2015-08-10 13:35:00,41.19,41.29,41.18,41.24,45761.0,34.0763,34.1591,34.0681,34.1177,45761.0
2015-08-10 13:40:00,41.24,41.3,41.24,41.27,52589.0,34.1177,34.1673,34.1177,34.1425,52589.0
2015-08-10 13:45:00,41.27,41.29,41.22,41.26,65381.0,34.1425,34.1591,34.1012,34.1343,65381.0
2015-08-10 13:50:00,41.26,41.26,41.16,41.18,79540.0,34.1343,34.1343,34.0515,34.0681,79540.0
2015-08-10 13:55:00,41.18,41.26,41.17,41.25,54372.0,34.0681,34.1343,34.0598,34.126,54372.0
2015-08-10 14:00:00,41.26,41.33,41.21,41.24,71011.0,34.1343,34.1922,34.0929,34.1177,71011.0
2015-08-10 14:05:00,41.25,41.3,41.22,41.27,45485.0,34.126,34.1673,34.1012,34.1425,45485.0
2015-08-10 14:10:00,41.27,41.31,41.23,41.23,59599.0,34.1425,34.1756,34.1094,34.1094,59599.0
2015-08-10 14:15:00,41.24,41.26,41.18,41.23,87262.0,34.1177,34.1343,34.0681,34.1094,87262.0
2015-08-10 14:20:00,41.24,41.28,41.21,41.27,52725.0,34.1177,34.1508,34.0929,34.1425,52725.0
2015-08-10 14:25:00,41.27,41.3,41.24,41.26,39618.0,34.1425,34.1673,34.1177,34.1343,39618.0
2015-08-10 14:30:00,41.26,41.26,41.16,41.17,55886.0,34.1343,34.1343,34.0515,34.0598,55886.0
2015-08-10 14:35:00,41.17,41.25,41.16,41.24,74367.0,34.0598,34.126,34.0515,34.1177,74367.0
2015-08-10 14:40:00,41.23,41.28,41.21,41.22,64147.0,34.1094,34.1508,34.0929,34.1012,64147.0
2015-08-10 14:45:00,41.22,41.27,41.22,41.25,37957.0,34.1012,34.1425,34.1012,34.126,37957.0
2015-08-10 14:50:00,41.25,41.35,41.25,41.34,54666.0,34.126,34.2087,34.126,34.2004,54666.0
2015-08-10 14:55:00,41.33,41.33,41.29,41.32,57764.0,34.1922,34.1922,34.1591,34.1839,57764.0
2015-08-10 15:00:00,41.32,41.35,41.28,41.34,75471.0,34.1839,34.2087,34.1508,34.2004,75471.0
2015-08-10 15:05:00,41.35,41.42,41.34,41.38,111240.0,34.2087,34.2666,34.2004,34.2335,111240.0
2015-08-10 15:10:00,41.38,41.38,41.32,41.36,87189.0,34.2335,34.2335,34.1839,34.217,87189.0
2015-08-10 15:15:00,41.36,41.59,41.36,41.58,237355.0,34.217,34.4073,34.217,34.399,237355.0
2015-08-10 15:20:00,41.58,41.63,41.53,41.62,135847.0,34.399,34.4404,34.3576,34.4321,135847.0
2015-08-10 15:25:00,41.62,41.64,41.6,41.63,140519.0,34.4321,34.4486,34.4155,34.4404,140519.0
2015-08-10 15:30:00,41.62,41.69,41.6,41.64,165735.0,34.4321,34.49,34.4155,34.4486,165735.0
2015-08-10 15:35:00,41.64,41.66,41.53,41.57,196830.0,34.4486,34.4652,34.3576,34.3907,196830.0
2015-08-10 15:40:00,41.57,41.63,41.57,41.63,125390.0,34.3907,34.4404,34.3907,34.4404,125390.0
2015-08-10 15:45:00,41.62,41.64,41.59,41.64,206817.0,34.4321,34.4486,34.4073,34.4486,206817.0
2015-08-10 15:50:00,41.64,41.69,41.6,41.68,369091.0,34.4486,34.49,34.4155,34.4817,369091.0
2015-08-10 15:55:00,41.67,41.7,41.62,41.63,653470.0,34.4734,34.4983,34.4321,34.4404,653470.0
2015-08-11 09:30:00,40.57,40.77,40.44,40.76,356109.0,33.5634,33.7289,33.4559,33.7206,356109.0
2015-08-11 09:35:00,40.76,41.02,40.5,41.02,312391.0,33.7206,33.9357,33.5055,33.9357,312391.0
2015-08-11 09:40:00,41.01,41.1,40.76,40.89,367941.0,33.9274,34.0019,33.7206,33.8282,367941.0
2015-08-11 09:45:00,40.89,40.91,40.72,40.79,258490.0,33.8282,33.8447,33.6875,33.7454,258490.0
2015-08-11 09:50:00,40.78,40.89,40.73,40.77,198137.0,33.7372,33.8282,33.6958,33.7289,198137.0
2015-08-11 09:55:00,40.77,40.88,40.71,40.86,87582.0,33.7289,33.8199,33.6792,33.8033,87582.0
2015-08-11 10:00:00,40.86,40.92,40.78,40.82,211798.0,33.8033,33.853,33.7372,33.7702,211798.0
2015-08-11 10:05:00,40.83,41.06,40.8,41.0,303681.0,33.7785,33.9688,33.7537,33.9192,303681.0
2015-08-11 10:10:00,40.98,41.04,40.93,40.97,125383.0,33.9026,33.9522,33.8612,33.8943,125383.0
2015-08-11 10:15:00,40.97,41.0,40.88,40.96,113879.0,33.8943,33.9192,33.8199,33.8861,113879.0
2015-08-11 10:20:00,40.96,41.03,40.95,41.0,96059.0,33.8861,33.944,33.8778,33.9192,96059.0
2015-08-11 10:25:00,41.0,41.1,40.99,41.0,110358.0,33.9192,34.0019,33.9109,33.9192,110358.0
2015-08-11 10:30:00,41.01,41.17,41.0,41.14,130316.0,33.9274,34.0598,33.9192,34.035,130316.0
2015-08-11 10:35:00,41.14,41.25,41.12,41.22,115206.0,34.035,34.126,34.0184,34.1012,115206.0
2015-08-11 10:40:00,41.23,41.31,41.13,41.17,114533.0,34.1094,34.1756,34.0267,34.0598,114533.0
2015-08-11 10:45:00,41.16,41.18,41.09,41.14,65332.0,34.0515,34.0681,33.9936,34.035,65332.0
2015-08-11 10:50:00,41.12,41.13,40.96,41.06,115763.0,34.0184,34.0267,33.8861,33.9688,115763.0
2015-08-11 10:55:00,41.05,41.08,40.96,40.99,104201.0,33.9605,33.9853,33.8861,33.9109,104201.0
2015-08-11 11:00:00,40.98,41.03,40.97,40.97,82348.0,33.9026,33.944,33.8943,33.8943,82348.0
2015-08-11 11:05:00,40.98,40.98,40.91,40.96,146345.0,33.9026,33.9026,33.8447,33.8861,146345.0
2015-08-11 11:10:00,40.96,41.14,40.95,41.11,141299.0,33.8861,34.035,33.8778,34.0102,141299.0
2015-08-11 11:15:00,41.11,41.11,40.92,40.93,186566.0,34.0102,34.0102,33.853,33.8612,186566.0
2015-08-11 11:20:00,40.94,41.0,40.9,40.98,90733.0,33.8695,33.9192,33.8364,33.9026,90733.0
2015-08-11 11:25:00,40.99,41.01,40.9,40.94,87078.0,33.9109,33.9274,33.8364,33.8695,87078.0
2015-08-11 11:30:00,40.93,41.19,40.93,41.18,112043.0,33.8612,34.0763,33.8612,34.0681,112043.0
2015-08-11 11:35:00,41.17,41.44,41.17,41.44,117998.0,34.0598,34.2832,34.0598,34.2832,117998.0
2015-08-11 11:40:00,41.44,41.53,41.39,41.51,102922.0,34.2832,34.3576,34.2418,34.3411,102922.0
2015-08-11 11:45:00,41.51,41.53,41.23,41.27,158552.0,34.3411,34.3576,34.1094,34.1425,158552.0
2015-08-11 11:50:00,41.28,41.29,41.1,41.11,149452.0,34.1508,34.1591,34.0019,34.0102,149452.0
2015-08-11 11:55:00,41.09,41.14,41.02,41.06,127769.0,33.9936,34.035,33.9357,33.9688,127769.0
2015-08-11 12:00:00,41.05,41.28,41.05,41.26,143276.0,33.9605,34.1508,33.9605,34.1343,143276.0
2015-08-11 12:05:00,41.26,41.42,41.26,41.41,72299.0,34.1343,34.2666,34.1343,34.2583,72299.0
2015-08-11 12:10:00,41.42,41.5,41.41,41.43,80411.0,34.2666,34.3328,34.2583,34.2749,80411.0
2015-08-11 12:15:00,41.43,41.52,41.37,41.51,119203.0,34.2749,34.3494,34.2253,34.3411,119203.0
2015-08-11 12:20:00,41.5,41.58,41.43,41.54,134422.0,34.3328,34.399,34.2749,34.3659,134422.0
2015-08-11 12:25:00,41.54,41.64,41.47,41.62,112464.0,34.3659,34.4486,34.308,34.4321,112464.0
2015-08-11 12:30:00,41.61,41.62,41.56,41.61,60867.0,34.4238,34.4321,34.3824,34.4238,60867.0
2015-08-11 12:35:00,41.62,41.62,41.46,41.47,144949.0,34.4321,34.4321,34.2997,34.308,144949.0
2015-08-11 12:40:00,41.47,41.47,41.23,41.31,197627.0,34.308,34.308,34.1094,34.1756,197627.0
2015-08-11 12:45:00,41.31,41.45,41.28,41.43,96337.0,34.1756,34.2914,34.1508,34.2749,96337.0
2015-08-11 12:50:00,41.44,41.52,41.41,41.51,106998.0,34.2832,34.3494,34.2583,34.3411,106998.0
2015-08-11 12:55:00,41.51,41.52,41.41,41.43,118984.0,34.3411,34.3494,34.2583,34.2749,118984.0
2015-08-11 13:00:00,41.43,41.52,41.4,41.44,85322.0,34.2749,34.3494,34.2501,34.2832,85322.0
2015-08-11 13:05:00,41.44,41.52,41.44,41.48,94896.0,34.2832,34.3494,34.2832,34.3163,94896.0
2015-08-11 13:10:00,41.48,41.48,41.36,41.43,93836.0,34.3163,34.3163,34.217,34.2749,93836.0
2015-08-11 13:15:00,41.43,41.58,41.42,41.56,88716.0,34.2749,34.399,34.2666,34.3824,88716.0
2015-08-11 13:20:00,41.57,41.62,41.53,41.59,68625.0,34.3907,34.4321,34.3576,34.4073,68625.0
2015-08-11 13:25:00,41.6,41.6,41.55,41.56,39533.0,34.4155,34.4155,34.3742,34.3824,39533.0
2015-08-11 13:30:00,41.56,41.59,41.54,41.57,37109.0,34.3824,34.4073,34.3659,34.3907,37109.0
2015-08-11 13:35:00,41.57,41.71,41.55,41.71,100737.0,34.3907,34.5065,34.3742,34.5065,100737.0
2015-08-11 13:40:00,41.71,41.72,41.64,41.65,75287.0,34.5065,34.5148,34.4486,34.4569,75287.0
2015-08-11 13:45:00,41.65,41.66,41.53,41.55,67033.0,34.4569,34.4652,34.3576,34.3742,67033.0
2015-08-11 13:50:00,41.56,41.58,41.46,41.47,53409.0,34.3824,34.399,34.2997,34.308,53409.0
2015-08-11 13:55:00,41.46,41.46,41.3,41.3,77364.0,34.2997,34.2997,34.1673,34.1673,77364.0
2015-08-11 14:00:00,41.32,41.44,41.3,41.39,68068.0,34.1839,34.2832,34.1673,34.2418,68068.0
2015-08-11 14:05:00,41.38,41.42,41.35,41.42,46259.0,34.2335,34.2666,34.2087,34.2666,46259.0
2015-08-11 14:10:00,41.42,41.53,41.41,41.44,87759.0,34.2666,34.3576,34.2583,34.2832,87759.0
2015-08-11 14:15:00,41.45,41.45,41.32,41.37,51972.0,34.2914,34.2914,34.1839,34.2253,51972.0
2015-08-11 14:20:00,41.38,41.52,41.37,41.5,80529.0,34.2335,34.3494,34.2253,34.3328,80529.0
2015-08-11 14:25:00,41.49,41.61,41.48,41.53,70521.0,34.3245,34.4238,34.3163,34.3576,70521.0
2015-08-11 14:30:00,41.53,41.54,41.47,41.47,53983.0,34.3576,34.3659,34.308,34.308,53983.0
2015-08-11 14:35:00,41.47,41.57,41.44,41.53,61801.0,34.308,34.3907,34.2832,34.3576,61801.0
2015-08-11 14:40:00,41.53,41.54,41.5,41.5,38527.0,34.3576,34.3659,34.3328,34.3328,38527.0
2015-08-11 14:45:00,41.51,41.58,41.5,41.57,57050.0,34.3411,34.399,34.3328,34.3907,57050.0
2015-08-11 14:50:00,41.56,41.57,41.51,41.56,103999.0,34.3824,34.3907,34.3411,34.3824,103999.0
2015-08-11 14:55:00,41.56,41.61,41.54,41.57,124867.0,34.3824,34.4238,34.3659,34.3907,124867.0
2015-08-11 15:00:00,41.56,41.59,41.52,41.56,82289.0,34.3824,34.4073,34.3494,34.3824,82289.0
2015-08-11 15:05:00,41.57,41.63,41.55,41.61,274877.0,34.3907,34.4404,34.3742,34.4238,274877.0
2015-08-11 15:10:00,41.61,41.81,41.6,41.79,197878.0,34.4238,34.5893,34.4155,34.5727,197878.0
2015-08-11 15:15:00,41.8,41.8,41.72,41.78,132680.0,34.581,34.581,34.5148,34.5644,132680.0
2015-08-11 15:20:00,41.78,41.78,41.66,41.71,155605.0,34.5644,34.5644,34.4652,34.5065,155605.0
2015-08-11 15:25:00,41.71,41.8,41.71,41.78,197129.0,34.5065,34.581,34.5065,34.5644,197129.0
2015-08-11 15:30:00,41.78,41.83,41.75,41.81,178869.0,34.5644,34.6058,34.5396,34.5893,178869.0
2015-08-11 15:35:00,41.8,41.94,41.78,41.92,193467.0,34.581,34.6968,34.5644,34.6803,193467.0
2015-08-11 15:40:00,41.91,41.94,41.84,41.93,249747.0,34.672,34.6968,34.6141,34.6885,249747.0
2015-08-11 15:45:00,41.93,41.95,41.88,41.9,289443.0,34.6885,34.7051,34.6472,34.6637,289443.0
2015-08-11 15:50:00,41.9,42.0,41.9,41.97,318950.0,34.6637,34.7465,34.6637,34.7216,318950.0
2015-08-11 15:55:00,41.97,42.0,41.92,41.95,464522.0,34.7216,34.7465,34.6803,34.7051,464522.0
2015-08-12 09:30:00,41.83,42.02,41.74,41.85,218033.0,34.6058,34.763,34.5314,34.6224,218033.0
2015-08-12 09:35:00,41.86,42.25,41.85,42.24,362581.0,34.6306,34.9533,34.6224,34.945,362581.0
2015-08-12 09:40:00,42.24,42.42,42.11,42.13,246673.0,34.945,35.0939,34.8375,34.854,246673.0
2015-08-12 09:45:00,42.13,42.21,42.0,42.0,175705.0,34.854,34.9202,34.7465,34.7465,175705.0
2015-08-12 09:50:00,42.0,42.05,41.82,41.89,229167.0,34.7465,34.7878,34.5975,34.6555,229167.0
2015-08-12 09:55:00,41.89,41.89,41.58,41.7,169167.0,34.6555,34.6555,34.399,34.4983,169167.0
2015-08-12 10:00:00,41.67,41.68,41.53,41.63,156916.0,34.4734,34.4817,34.3576,34.4404,156916.0
2015-08-12 10:05:00,41.62,41.68,41.36,41.4,183740.0,34.4321,34.4817,34.217,34.2501,183740.0
2015-08-12 10:10:00,41.4,41.47,41.35,41.35,248134.0,34.2501,34.308,34.2087,34.2087,248134.0
2015-08-12 10:15:00,41.36,41.48,41.3,41.47,392765.0,34.217,34.3163,34.1673,34.308,392765.0
2015-08-12 10:20:00,41.47,41.47,41.12,41.19,250063.0,34.308,34.308,34.0184,34.0763,250063.0
2015-08-12 10:25:00,41.19,41.59,41.17,41.55,234207.0,34.0763,34.4073,34.0598,34.3742,234207.0
2015-08-12 10:30:00,41.57,41.75,41.38,41.42,202230.0,34.3907,34.5396,34.2335,34.2666,202230.0
2015-08-12 10:35:00,41.42,41.44,41.17,41.17,129170.0,34.2666,34.2832,34.0598,34.0598,129170.0
2015-08-12 10:40:00,41.16,41.19,41.03,41.04,172296.0,34.0515,34.0763,33.944,33.9522,172296.0
2015-08-12 10:45:00,41.03,41.18,41.03,41.13,127044.0,33.944,34.0681,33.944,34.0267,127044.0
2015-08-12 10:50:00,41.12,41.23,41.09,41.22,104737.0,34.0184,34.1094,33.9936,34.1012,104737.0
2015-08-12 10:55:00,41.22,41.32,41.14,41.22,235479.0,34.1012,34.1839,34.035,34.1012,235479.0
2015-08-12 11:00:00,41.22,41.54,41.18,41.46,348045.0,34.1012,34.3659,34.0681,34.2997,348045.0
2015-08-12 11:05:00,41.47,41.49,41.33,41.43,281889.0,34.308,34.3245,34.1922,34.2749,281889.0
2015-08-12 11:10:00,41.43,41.43,40.95,41.0,106025.0,34.2749,34.2749,33.8778,33.9192,106025.0
2015-08-12 11:15:00,41.0,41.01,40.85,40.97,135216.0,33.9192,33.9274,33.7951,33.8943,135216.0
2015-08-12 11:20:00,40.96,41.0,40.81,40.84,93842.0,33.8861,33.9192,33.762,33.7868,93842.0
2015-08-12 11:25:00,40.85,40.96,40.82,40.9,444043.0,33.7951,33.8861,33.7702,33.8364,444043.0
2015-08-12 11:30:00,40.91,41.22,40.9,41.21,301435.0,33.8447,34.1012,33.8364,34.0929,301435.0
2015-08-12 11:35:00,41.22,41.23,41.16,41.19,229024.0,34.1012,34.1094,34.0515,34.0763,229024.0
2015-08-12 11:40:00,41.2,41.28,41.17,41.18,161410.0,34.0846,34.1508,34.0598,34.0681,161410.0
2015-08-12 11:45:00,41.18,41.41,41.16,41.32,134370.0,34.0681,34.2583,34.0515,34.1839,134370.0
2015-08-12 11:50:00,41.31,41.35,41.27,41.29,108643.0,34.1756,34.2087,34.1425,34.1591,108643.0
2015-08-12 11:55:00,41.29,41.43,41.28,41.43,129482.0,34.1591,34.2749,34.1508,34.2749,129482.0
2015-08-12 12:00:00,41.42,41.47,41.31,41.34,61626.0,34.2666,34.308,34.1756,34.2004,61626.0
2015-08-12 12:05:00,41.33,41.49,41.3,41.47,115875.0,34.1922,34.3245,34.1673,34.308,115875.0
2015-08-12 12:10:00,41.47,41.74,41.45,41.73,180249.0,34.308,34.5314,34.2914,34.5231,180249.0
2015-08-12 12:15:00,41.75,41.76,41.61,41.64,109418.0,34.5396,34.5479,34.4238,34.4486,109418.0
2015-08-12 12:20:00,41.64,41.65,41.49,41.58,74775.0,34.4486,34.4569,34.3245,34.399,74775.0
2015-08-12 12:25:00,41.58,41.77,41.56,41.76,39828.0,34.399,34.5562,34.3824,34.5479,39828.0
2015-08-12 12:30:00,41.77,41.98,41.75,41.97,192186.0,34.5562,34.7299,34.5396,34.7216,192186.0
2015-08-12 12:35:00,41.97,42.04,41.96,42.02,171243.0,34.7216,34.7795,34.7134,34.763,171243.0
2015-08-12 12:40:00,42.02,42.1,42.0,42.01,92795.0,34.763,34.8292,34.7465,34.7547,92795.0
2015-08-12 12:45:00,42.01,42.2,42.01,42.2,250116.0,34.7547,34.9119,34.7547,34.9119,250116.0
2015-08-12 12:50:00,42.2,42.29,42.18,42.25,228792.0,34.9119,34.9864,34.8954,34.9533,228792.0
2015-08-12 12:55:00,42.25,42.34,42.19,42.19,304596.0,34.9533,35.0277,34.9036,34.9036,304596.0
2015-08-12 13:00:00,42.2,42.35,42.2,42.31,280850.0,34.9119,35.036,34.9119,35.0029,280850.0
2015-08-12 13:05:00,42.31,42.38,42.29,42.32,238540.0,35.0029,35.0608,34.9864,35.0112,238540.0
2015-08-12 13:10:00,42.32,42.58,42.32,42.56,362544.0,35.0112,35.2263,35.0112,35.2097,362544.0
2015-08-12 13:15:00,42.57,42.76,42.57,42.73,395073.0,35.218,35.3752,35.218,35.3504,395073.0
2015-08-12 13:20:00,42.73,42.83,42.66,42.72,356645.0,35.3504,35.4331,35.2925,35.3421,356645.0
2015-08-12 13:25:00,42.71,42.74,42.68,42.71,182191.0,35.3338,35.3587,35.309,35.3338,182191.0
2015-08-12 13:30:00,42.7,42.71,42.52,42.52,89855.0,35.3256,35.3338,35.1766,35.1766,89855.0
2015-08-12 13:35:00,42.51,42.51,42.38,42.43,74980.0,35.1684,35.1684,35.0608,35.1022,74980.0
2015-08-12 13:40:00,42.42,42.5,42.41,42.43,82869.0,35.0939,35.1601,35.0856,35.1022,82869.0
2015-08-12 13:45:00,42.43,42.44,42.3,42.34,85791.0,35.1022,35.1105,34.9946,35.0277,85791.0
2015-08-12 13:50:00,42.34,42.34,42.21,42.29,99470.0,35.0277,35.0277,34.9202,34.9864,99470.0
2015-08-12 13:55:00,42.29,42.35,42.28,42.33,222029.0,34.9864,35.036,34.9781,35.0195,222029.0
2015-08-12 14:00:00,42.33,42.33,42.19,42.2,63634.0,35.0195,35.0195,34.9036,34.9119,63634.0
2015-08-12 14:05:00,42.19,42.2,42.14,42.16,61756.0,34.9036,34.9119,34.8623,34.8788,61756.0
2015-08-12 14:10:00,42.16,42.34,42.15,42.34,68256.0,34.8788,35.0277,34.8705,35.0277,68256.0
2015-08-12 14:15:00,42.33,42.36,42.25,42.35,128168.0,35.0195,35.0443,34.9533,35.036,128168.0
2015-08-12 14:20:00,42.35,42.38,42.28,42.29,42314.0,35.036,35.0608,34.9781,34.9864,42314.0
2015-08-12 14:25:00,42.3,42.33,42.18,42.21,61369.0,34.9946,35.0195,34.8954,34.9202,61369.0
2015-08-12 14:30:00,42.21,42.3,42.21,42.26,85680.0,34.9202,34.9946,34.9202,34.9615,85680.0
2015-08-12 14:35:00,42.26,42.42,42.26,42.42,58828.0,34.9615,35.0939,34.9615,35.0939,58828.0
2015-08-12 14:40:00,42.42,42.57,42.39,42.56,57653.0,35.0939,35.218,35.0691,35.2097,57653.0
2015-08-12 14:45:00,42.57,42.64,42.51,42.63,80043.0,35.218,35.2759,35.1684,35.2676,80043.0
2015-08-12 14:50:00,42.63,42.75,42.6,42.74,102797.0,35.2676,35.3669,35.2428,35.3587,102797.0
2015-08-12 14:55:00,42.73,42.83,42.63,42.82,111316.0,35.3504,35.4331,35.2676,35.4248,111316.0
2015-08-12 15:00:00,42.8,42.84,42.75,42.75,100864.0,35.4083,35.4414,35.3669,35.3669,100864.0
2015-08-12 15:05:00,42.74,42.78,42.7,42.77,82985.0,35.3587,35.3917,35.3256,35.3835,82985.0
2015-08-12 15:10:00,42.77,42.79,42.75,42.76,105606.0,35.3835,35.4,35.3669,35.3752,105606.0
2015-08-12 15:15:00,42.76,42.91,42.76,42.9,241198.0,35.3752,35.4993,35.3752,35.491,241198.0
2015-08-12 15:20:00,42.91,42.97,42.9,42.95,285262.0,35.4993,35.5489,35.491,35.5324,285262.0
2015-08-12 15:25:00,42.95,43.0,42.92,43.0,246110.0,35.5324,35.5737,35.5076,35.5737,246110.0
2015-08-12 15:30:00,42.99,43.02,42.96,42.97,447942.0,35.5655,35.5903,35.5407,35.5489,447942.0
2015-08-12 15:35:00,42.97,42.99,42.9,42.92,391772.0,35.5489,35.5655,35.491,35.5076,391772.0
2015-08-12 15:40:00,42.91,42.98,42.88,42.96,223878.0,35.4993,35.5572,35.4745,35.5407,223878.0
2015-08-12 15:45:00,42.96,42.97,42.86,42.86,261638.0,35.5407,35.5489,35.4579,35.4579,261638.0
2015-08-12 15:50:00,42.86,42.88,42.76,42.77,313315.0,35.4579,35.4745,35.3752,35.3835,313315.0
2015-08-12 15:55:00,42.77,42.78,42.7,42.73,727440.0,35.3835,35.3917,35.3256,35.3504,727440.0
2015-08-13 09:30:00,42.34,42.44,42.0,42.01,217135.0,35.0277,35.1105,34.7465,34.7547,217135.0
2015-08-13 09:35:00,42.03,42.03,41.62,41.76,276403.0,34.7713,34.7713,34.4321,34.5479,276403.0
2015-08-13 09:40:00,41.77,41.91,41.59,41.78,308629.0,34.5562,34.672,34.4073,34.5644,308629.0
2015-08-13 09:45:00,41.77,41.9,41.72,41.77,164295.0,34.5562,34.6637,34.5148,34.5562,164295.0
2015-08-13 09:50:00,41.77,41.9,41.71,41.89,220548.0,34.5562,34.6637,34.5065,34.6555,220548.0
2015-08-13 09:55:00,41.89,42.07,41.82,42.06,129086.0,34.6555,34.8044,34.5975,34.7961,129086.0
2015-08-13 10:00:00,42.04,42.04,41.66,41.69,207253.0,34.7795,34.7795,34.4652,34.49,207253.0
2015-08-13 10:05:00,41.69,41.92,41.65,41.86,150822.0,34.49,34.6803,34.4569,34.6306,150822.0
2015-08-13 10:10:00,41.86,41.88,41.66,41.77,103719.0,34.6306,34.6472,34.4652,34.5562,103719.0
2015-08-13 10:15:00,41.76,41.76,41.61,41.65,88291.0,34.5479,34.5479,34.4238,34.4569,88291.0
2015-08-13 10:20:00,41.64,41.82,41.63,41.82,94991.0,34.4486,34.5975,34.4404,34.5975,94991.0
2015-08-13 10:25:00,41.81,41.82,41.72,41.73,92161.0,34.5893,34.5975,34.5148,34.5231,92161.0
2015-08-13 10:30:00,41.72,41.87,41.63,41.87,281577.0,34.5148,34.6389,34.4404,34.6389,281577.0
2015-08-13 10:35:00,41.87,42.16,41.87,42.01,126357.0,34.6389,34.8788,34.6389,34.7547,126357.0
2015-08-13 10:40:00,42.02,42.06,41.9,41.94,66716.0,34.763,34.7961,34.6637,34.6968,66716.0
2015-08-13 10:45:00,41.94,41.94,41.79,41.81,65583.0,34.6968,34.6968,34.5727,34.5893,65583.0
2015-08-13 10:50:00,41.8,42.02,41.8,41.99,83542.0,34.581,34.763,34.581,34.7382,83542.0
2015-08-13 10:55:00,41.98,42.01,41.9,41.91,92307.0,34.7299,34.7547,34.6637,34.672,92307.0
2015-08-13 11:00:00,41.9,42.08,41.9,42.01,81549.0,34.6637,34.8126,34.6637,34.7547,81549.0
2015-08-13 11:05:00,42.01,42.02,41.9,41.97,101384.0,34.7547,34.763,34.6637,34.7216,101384.0
2015-08-13 11:10:00,41.97,42.07,41.96,42.06,116695.0,34.7216,34.8044,34.7134,34.7961,116695.0
2015-08-13 11:15:00,42.05,42.16,42.04,42.14,94114.0,34.7878,34.8788,34.7795,34.8623,94114.0
2015-08-13 11:20:00,42.13,42.17,42.04,42.16,107965.0,34.854,34.8871,34.7795,34.8788,107965.0
2015-08-13 11:25:00,42.15,42.24,42.08,42.22,103216.0,34.8705,34.945,34.8126,34.9285,103216.0
2015-08-13 11:30:00,42.22,42.3,42.18,42.28,81233.0,34.9285,34.9946,34.8954,34.9781,81233.0
2015-08-13 11:35:00,42.28,42.28,42.05,42.07,206792.0,34.9781,34.9781,34.7878,34.8044,206792.0
2015-08-13 11:40:00,42.07,42.08,42.0,42.0,55570.0,34.8044,34.8126,34.7465,34.7465,55570.0
2015-08-13 11:45:00,42.0,42.02,41.97,41.99,54948.0,34.7465,34.763,34.7216,34.7382,54948.0
2015-08-13 11:50:00,41.98,41.98,41.82,41.92,158364.0,34.7299,34.7299,34.5975,34.6803,158364.0
2015-08-13 11:55:00,41.92,41.99,41.88,41.98,205046.0,34.6803,34.7382,34.6472,34.7299,205046.0
2015-08-13 12:00:00,41.98,42.07,41.98,42.01,56553.0,34.7299,34.8044,34.7299,34.7547,56553.0
2015-08-13 12:05:00,42.0,42.08,41.91,41.91,60397.0,34.7465,34.8126,34.672,34.672,60397.0
2015-08-13 12:10:00,41.92,42.06,41.91,42.03,98953.0,34.6803,34.7961,34.672,34.7713,98953.0
2015-08-13 12:15:00,42.03,42.04,41.98,42.01,61101.0,34.7713,34.7795,34.7299,34.7547,61101.0
2015-08-13 12:20:00,42.02,42.06,41.99,41.99,44185.0,34.763,34.7961,34.7382,34.7382,44185.0
2015-08-13 12:25:00,42.0,42.06,41.99,42.02,59022.0,34.7465,34.7961,34.7382,34.763,59022.0
2015-08-13 12:30:00,42.02,42.02,41.97,41.97,90491.0,34.763,34.763,34.7216,34.7216,90491.0
2015-08-13 12:35:00,41.97,42.06,41.95,42.02,172179.0,34.7216,34.7961,34.7051,34.763,172179.0
2015-08-13 12:40:00,42.02,42.04,41.98,41.99,92631.0,34.763,34.7795,34.7299,34.7382,92631.0
2015-08-13 12:45:00,41.99,42.09,41.97,42.08,64403.0,34.7382,34.8209,34.7216,34.8126,64403.0
2015-08-13 12:50:00,42.08,42.09,42.02,42.05,27637.0,34.8126,34.8209,34.763,34.7878,27637.0
2015-08-13 12:55:00,42.04,42.08,41.99,42.05,63220.0,34.7795,34.8126,34.7382,34.7878,63220.0
2015-08-13 13:00:00,42.03,42.06,42.02,42.05,27333.0,34.7713,34.7961,34.763,34.7878,27333.0
2015-08-13 13:05:00,42.05,42.07,42.0,42.0,55526.0,34.7878,34.8044,34.7465,34.7465,55526.0
2015-08-13 13:10:00,42.0,42.04,41.99,42.02,51469.0,34.7465,34.7795,34.7382,34.763,51469.0
2015-08-13 13:15:00,42.02,42.13,42.01,42.09,76678.0,34.763,34.854,34.7547,34.8209,76678.0
2015-08-13 13:20:00,42.09,42.13,42.06,42.09,83748.0,34.8209,34.854,34.7961,34.8209,83748.0
2015-08-13 13:25:00,42.08,42.12,42.06,42.07,286996.0,34.8126,34.8457,34.7961,34.8044,286996.0
2015-08-13 13:30:00,42.08,42.14,42.03,42.04,45727.0,34.8126,34.8623,34.7713,34.7795,45727.0
2015-08-13 13:35:00,42.03,42.08,42.0,42.01,45241.0,34.7713,34.8126,34.7465,34.7547,45241.0
2015-08-13 13:40:00,42.02,42.04,41.99,41.99,85191.0,34.763,34.7795,34.7382,34.7382,85191.0
2015-08-13 13:45:00,41.99,42.02,41.97,41.97,136791.0,34.7382,34.763,34.7216,34.7216,136791.0
2015-08-13 13:50:00,41.98,42.03,41.93,42.02,213756.0,34.7299,34.7713,34.6885,34.763,213756.0
2015-08-13 13:55:00,42.03,42.06,41.99,42.03,78978.0,34.7713,34.7961,34.7382,34.7713,78978.0
2015-08-13 14:00:00,42.03,42.08,42.01,42.07,56304.0,34.7713,34.8126,34.7547,34.8044,56304.0
2015-08-13 14:05:00,42.08,42.08,41.99,42.05,48524.0,34.8126,34.8126,34.7382,34.7878,48524.0
2015-08-13 14:10:00,42.05,42.05,41.96,41.97,75901.0,34.7878,34.7878,34.7134,34.7216,75901.0
2015-08-13 14:15:00,41.97,41.97,41.87,41.9,45993.0,34.7216,34.7216,34.6389,34.6637,45993.0
2015-08-13 14:20:00,41.9,42.01,41.86,41.99,62912.0,34.6637,34.7547,34.6306,34.7382,62912.0
2015-08-13 14:25:00,41.98,41.98,41.93,41.97,45593.0,34.7299,34.7299,34.6885,34.7216,45593.0
2015-08-13 14:30:00,41.96,41.97,41.89,41.9,48320.0,34.7134,34.7216,34.6555,34.6637,48320.0
2015-08-13 14:35:00,41.9,41.93,41.88,41.9,58833.0,34.6637,34.6885,34.6472,34.6637,58833.0
2015-08-13 14:40:00,41.89,41.9,41.82,41.82,45736.0,34.6555,34.6637,34.5975,34.5975,45736.0
2015-08-13 14:45:00,41.82,41.83,41.71,41.72,90263.0,34.5975,34.6058,34.5065,34.5148,90263.0
2015-08-13 14:50:00,41.72,41.74,41.7,41.71,186141.0,34.5148,34.5314,34.4983,34.5065,186141.0
2015-08-13 14:55:00,41.71,41.74,41.7,41.74,74067.0,34.5065,34.5314,34.4983,34.5314,74067.0
2015-08-13 15:00:00,41.74,41.83,41.73,41.8,145630.0,34.5314,34.6058,34.5231,34.581,145630.0
2015-08-13 15:05:00,41.8,41.83,41.77,41.81,126233.0,34.581,34.6058,34.5562,34.5893,126233.0
2015-08-13 15:10:00,41.81,41.83,41.79,41.82,309122.0,34.5893,34.6058,34.5727,34.5975,309122.0
2015-08-13 15:15:00,41.81,41.84,41.79,41.8,130214.0,34.5893,34.6141,34.5727,34.581,130214.0
2015-08-13 15:20:00,41.8,41.82,41.76,41.78,150664.0,34.581,34.5975,34.5479,34.5644,150664.0
2015-08-13 15:25:00,41.77,41.8,41.76,41.78,87919.0,34.5562,34.581,34.5479,34.5644,87919.0
2015-08-13 15:30:00,41.78,41.8,41.77,41.78,192447.0,34.5644,34.581,34.5562,34.5644,192447.0
2015-08-13 15:35:00,41.78,41.81,41.77,41.78,233172.0,34.5644,34.5893,34.5562,34.5644,233172.0
2015-08-13 15:40:00,41.78,41.8,41.7,41.73,236894.0,34.5644,34.581,34.4983,34.5231,236894.0
2015-08-13 15:45:00,41.72,41.74,41.7,41.71,169184.0,34.5148,34.5314,34.4983,34.5065,169184.0
2015-08-13 15:50:00,41.72,41.76,41.7,41.76,223576.0,34.5148,34.5479,34.4983,34.5479,223576.0
2015-08-13 15:55:00,41.76,41.8,41.73,41.75,603114.0,34.5479,34.581,34.5231,34.5396,603114.0
2015-08-14 09:30:00,41.71,42.35,41.7,42.25,243549.0,34.5065,35.036,34.4983,34.9533,243549.0
2015-08-14 09:35:00,42.25,42.48,42.23,42.48,107793.0,34.9533,35.1436,34.9367,35.1436,107793.0
2015-08-14 09:40:00,42.47,42.64,42.24,42.62,288395.0,35.1353,35.2759,34.945,35.2594,288395.0
2015-08-14 09:45:00,42.62,42.62,42.33,42.37,179896.0,35.2594,35.2594,35.0195,35.0526,179896.0
2015-08-14 09:50:00,42.36,42.49,42.36,42.45,168606.0,35.0443,35.1518,35.0443,35.1187,168606.0
2015-08-14 09:55:00,42.46,42.48,42.17,42.24,289307.0,35.127,35.1436,34.8871,34.945,289307.0
2015-08-14 10:00:00,42.24,42.32,42.03,42.05,350408.0,34.945,35.0112,34.7713,34.7878,350408.0
2015-08-14 10:05:00,42.05,42.1,41.99,41.99,161480.0,34.7878,34.8292,34.7382,34.7382,161480.0
2015-08-14 10:10:00,42.01,42.02,41.95,42.01,114599.0,34.7547,34.763,34.7051,34.7547,114599.0
2015-08-14 10:15:00,42.01,42.18,42.0,42.13,83315.0,34.7547,34.8954,34.7465,34.854,83315.0
2015-08-14 10:20:00,42.12,42.13,41.95,42.05,75786.0,34.8457,34.854,34.7051,34.7878,75786.0
2015-08-14 10:25:00,42.04,42.04,41.92,41.96,94819.0,34.7795,34.7795,34.6803,34.7134,94819.0
2015-08-14 10:30:00,41.95,42.04,41.95,41.97,41553.0,34.7051,34.7795,34.7051,34.7216,41553.0
2015-08-14 10:35:00,41.98,42.02,41.92,41.94,58253.0,34.7299,34.763,34.6803,34.6968,58253.0
2015-08-14 10:40:00,41.94,41.97,41.83,41.84,82354.0,34.6968,34.7216,34.6058,34.6141,82354.0
2015-08-14 10:45:00,41.85,41.88,41.81,41.83,38114.0,34.6224,34.6472,34.5893,34.6058,38114.0
2015-08-14 10:50:00,41.83,41.92,41.82,41.84,160955.0,34.6058,34.6803,34.5975,34.6141,160955.0
2015-08-14 10:55:00,41.84,41.88,41.81,41.86,296789.0,34.6141,34.6472,34.5893,34.6306,296789.0
2015-08-14 11:00:00,41.86,41.96,41.85,41.92,63131.0,34.6306,34.7134,34.6224,34.6803,63131.0
2015-08-14 11:05:00,41.93,41.99,41.92,41.96,24311.0,34.6885,34.7382,34.6803,34.7134,24311.0
2015-08-14 11:10:00,41.96,42.08,41.91,41.93,79204.0,34.7134,34.8126,34.672,34.6885,79204.0
2015-08-14 11:15:00,41.92,41.98,41.88,41.94,31860.0,34.6803,34.7299,34.6472,34.6968,31860.0
2015-08-14 11:20:00,41.94,42.08,41.91,42.05,115118.0,34.6968,34.8126,34.672,34.7878,115118.0
2015-08-14 11:25:00,42.05,42.08,42.01,42.04,220908.0,34.7878,34.8126,34.7547,34.7795,220908.0
2015-08-14 11:30:00,42.05,42.07,41.98,42.03,47260.0,34.7878,34.8044,34.7299,34.7713,47260.0
2015-08-14 11:35:00,42.01,42.03,41.94,42.0,113824.0,34.7547,34.7713,34.6968,34.7465,113824.0
2015-08-14 11:40:00,42.0,42.08,41.98,42.01,34326.0,34.7465,34.8126,34.7299,34.7547,34326.0
2015-08-14 11:45:00,42.02,42.05,41.91,41.92,74076.0,34.763,34.7878,34.672,34.6803,74076.0
2015-08-14 11:50:00,41.93,41.95,41.9,41.92,32851.0,34.6885,34.7051,34.6637,34.6803,32851.0
2015-08-14 11:55:00,41.92,41.92,41.84,41.88,92016.0,34.6803,34.6803,34.6141,34.6472,92016.0
2015-08-14 12:00:00,41.88,41.93,41.84,41.88,100198.0,34.6472,34.6885,34.6141,34.6472,100198.0
2015-08-14 12:05:00,41.89,41.94,41.87,41.88,41901.0,34.6555,34.6968,34.6389,34.6472,41901.0
2015-08-14 12:10:00,41.87,41.91,41.84,41.88,73549.0,34.6389,34.672,34.6141,34.6472,73549.0
2015-08-14 12:15:00,41.88,41.93,41.84,41.87,56872.0,34.6472,34.6885,34.6141,34.6389,56872.0
2015-08-14 12:20:00,41.88,41.89,41.84,41.86,63560.0,34.6472,34.6555,34.6141,34.6306,63560.0
2015-08-14 12:25:00,41.87,41.9,41.84,41.84,94895.0,34.6389,34.6637,34.6141,34.6141,94895.0
2015-08-14 12:30:00,41.86,41.88,41.84,41.85,137256.0,34.6306,34.6472,34.6141,34.6224,137256.0
2015-08-14 12:35:00,41.85,41.9,41.84,41.85,151300.0,34.6224,34.6637,34.6141,34.6224,151300.0
2015-08-14 12:40:00,41.85,41.87,41.82,41.83,83643.0,34.6224,34.6389,34.5975,34.6058,83643.0
2015-08-14 12:45:00,41.83,41.83,41.69,41.7,83815.0,34.6058,34.6058,34.49,34.4983,83815.0
2015-08-14 12:50:00,41.69,41.83,41.69,41.81,70202.0,34.49,34.6058,34.49,34.5893,70202.0
2015-08-14 12:55:00,41.82,41.93,41.79,41.91,43598.0,34.5975,34.6885,34.5727,34.672,43598.0
2015-08-14 13:00:00,41.89,41.9,41.76,41.81,38141.0,34.6555,34.6637,34.5479,34.5893,38141.0
2015-08-14 13:05:00,41.81,41.88,41.8,41.86,91504.0,34.5893,34.6472,34.581,34.6306,91504.0
2015-08-14 13:10:00,41.86,42.02,41.86,42.01,59407.0,34.6306,34.763,34.6306,34.7547,59407.0
2015-08-14 13:15:00,42.01,42.08,41.99,42.0,97823.0,34.7547,34.8126,34.7382,34.7465,97823.0
2015-08-14 13:20:00,42.0,42.0,41.88,41.9,34572.0,34.7465,34.7465,34.6472,34.6637,34572.0
2015-08-14 13:25:00,41.9,41.96,41.83,41.83,52478.0,34.6637,34.7134,34.6058,34.6058,52478.0
2015-08-14 13:30:00,41.83,41.86,41.77,41.82,54940.0,34.6058,34.6306,34.5562,34.5975,54940.0
2015-08-14 13:35:00,41.82,41.87,41.81,41.85,48355.0,34.5975,34.6389,34.5893,34.6224,48355.0
2015-08-14 13:40:00,41.86,41.95,41.85,41.93,31724.0,34.6306,34.7051,34.6224,34.6885,31724.0
2015-08-14 13:45:00,41.93,41.96,41.9,41.96,32105.0,34.6885,34.7134,34.6637,34.7134,32105.0
2015-08-14 13:50:00,41.96,41.99,41.93,41.93,30914.0,34.7134,34.7382,34.6885,34.6885,30914.0
2015-08-14 13:55:00,41.94,41.99,41.9,41.97,44225.0,34.6968,34.7382,34.6637,34.7216,44225.0
2015-08-14 14:00:00,41.97,41.97,41.9,41.94,34770.0,34.7216,34.7216,34.6637,34.6968,34770.0
2015-08-14 14:05:00,41.93,41.94,41.86,41.9,53667.0,34.6885,34.6968,34.6306,34.6637,53667.0
2015-08-14 14:10:00,41.9,41.97,41.89,41.97,39646.0,34.6637,34.7216,34.6555,34.7216,39646.0
2015-08-14 14:15:00,41.97,41.97,41.92,41.93,61319.0,34.7216,34.7216,34.6803,34.6885,61319.0
2015-08-14 14:20:00,41.93,42.01,41.92,42.0,73865.0,34.6885,34.7547,34.6803,34.7465,73865.0
2015-08-14 14:25:00,42.0,42.02,41.94,41.98,64536.0,34.7465,34.763,34.6968,34.7299,64536.0
2015-08-14 14:30:00,41.97,42.07,41.92,42.01,84185.0,34.7216,34.8044,34.6803,34.7547,84185.0
2015-08-14 14:35:00,42.02,42.13,42.01,42.11,76290.0,34.763,34.854,34.7547,34.8375,76290.0
2015-08-14 14:40:00,42.12,42.13,42.03,42.04,43433.0,34.8457,34.854,34.7713,34.7795,43433.0
2015-08-14 14:45:00,42.03,42.05,41.99,42.02,183480.0,34.7713,34.7878,34.7382,34.763,183480.0
2015-08-14 14:50:00,42.02,42.06,42.01,42.05,71527.0,34.763,34.7961,34.7547,34.7878,71527.0
2015-08-14 14:55:00,42.05,42.06,42.02,42.05,64190.0,34.7878,34.7961,34.763,34.7878,64190.0
2015-08-14 15:00:00,42.04,42.1,42.03,42.06,102203.0,34.7795,34.8292,34.7713,34.7961,102203.0
2015-08-14 15:05:00,42.06,42.09,42.02,42.04,91718.0,34.7961,34.8209,34.763,34.7795,91718.0
2015-08-14 15:10:00,42.05,42.06,42.0,42.02,116001.0,34.7878,34.7961,34.7465,34.763,116001.0
2015-08-14 15:15:00,42.02,42.07,42.02,42.05,100642.0,34.763,34.8044,34.763,34.7878,100642.0
2015-08-14 15:20:00,42.04,42.08,42.02,42.05,64424.0,34.7795,34.8126,34.763,34.7878,64424.0
2015-08-14 15:25:00,42.06,42.07,42.02,42.04,88479.0,34.7961,34.8044,34.763,34.7795,88479.0
2015-08-14 15:30:00,42.03,42.1,42.02,42.06,95570.0,34.7713,34.8292,34.763,34.7961,95570.0
2015-08-14 15:35:00,42.06,42.1,42.02,42.09,111958.0,34.7961,34.8292,34.763,34.8209,111958.0
2015-08-14 15:40:00,42.09,42.1,42.02,42.05,96842.0,34.8209,34.8292,34.763,34.7878,96842.0
2015-08-14 15:45:00,42.04,42.08,42.03,42.05,153048.0,34.7795,34.8126,34.7713,34.7878,153048.0
2015-08-14 15:50:00,42.05,42.06,41.97,41.99,246164.0,34.7878,34.7961,34.7216,34.7382,246164.0
2015-08-14 15:55:00,41.99,42.03,41.96,41.99,487233.0,34.7382,34.7713,34.7134,34.7382,487233.0
2015-08-17 09:30:00,41.63,41.75,41.42,41.56,226600.0,34.4404,34.5396,34.2666,34.3824,226600.0
2015-08-17 09:35:00,41.57,41.7,41.37,41.62,150706.0,34.3907,34.4983,34.2253,34.4321,150706.0
2015-08-17 09:40:00,41.62,41.87,41.58,41.59,122458.0,34.4321,34.6389,34.399,34.4073,122458.0
2015-08-17 09:45:00,41.58,41.58,41.47,41.49,124088.0,34.399,34.399,34.308,34.3245,124088.0
2015-08-17 09:50:00,41.48,41.62,41.46,41.53,102658.0,34.3163,34.4321,34.2997,34.3576,102658.0
2015-08-17 09:55:00,41.52,41.65,41.5,41.6,100068.0,34.3494,34.4569,34.3328,34.4155,100068.0
2015-08-17 10:00:00,41.6,41.77,41.5,41.55,95926.0,34.4155,34.5562,34.3328,34.3742,95926.0
2015-08-17 10:05:00,41.55,41.55,41.4,41.4,98686.0,34.3742,34.3742,34.2501,34.2501,98686.0
2015-08-17 10:10:00,41.42,41.48,41.35,41.42,411029.0,34.2666,34.3163,34.2087,34.2666,411029.0
2015-08-17 10:15:00,41.42,41.43,41.28,41.29,191001.0,34.2666,34.2749,34.1508,34.1591,191001.0
2015-08-17 10:20:00,41.29,41.33,41.24,41.33,172571.0,34.1591,34.1922,34.1177,34.1922,172571.0
2015-08-17 10:25:00,41.32,41.47,41.28,41.47,94455.0,34.1839,34.308,34.1508,34.308,94455.0
2015-08-17 10:30:00,41.49,41.49,41.27,41.27,154899.0,34.3245,34.3245,34.1425,34.1425,154899.0
2015-08-17 10:35:00,41.28,41.31,41.18,41.25,218585.0,34.1508,34.1756,34.0681,34.126,218585.0
2015-08-17 10:40:00,41.25,41.27,41.22,41.26,129252.0,34.126,34.1425,34.1012,34.1343,129252.0
2015-08-17 10:45:00,41.26,41.29,41.21,41.22,134929.0,34.1343,34.1591,34.0929,34.1012,134929.0
2015-08-17 10:50:00,41.22,41.31,41.2,41.3,142956.0,34.1012,34.1756,34.0846,34.1673,142956.0
2015-08-17 10:55:00,41.3,41.31,41.23,41.27,142208.0,34.1673,34.1756,34.1094,34.1425,142208.0
2015-08-17 11:00:00,41.27,41.3,41.2,41.26,122921.0,34.1425,34.1673,34.0846,34.1343,122921.0
2015-08-17 11:05:00,41.26,41.3,41.2,41.25,97381.0,34.1343,34.1673,34.0846,34.126,97381.0
2015-08-17 11:10:00,41.26,41.31,41.26,41.27,78554.0,34.1343,34.1756,34.1343,34.1425,78554.0
2015-08-17 11:15:00,41.29,41.34,41.21,41.34,75675.0,34.1591,34.2004,34.0929,34.2004,75675.0
2015-08-17 11:20:00,41.34,41.6,41.34,41.59,122986.0,34.2004,34.4155,34.2004,34.4073,122986.0
2015-08-17 11:25:00,41.59,41.64,41.39,41.41,100970.0,34.4073,34.4486,34.2418,34.2583,100970.0
2015-08-17 11:30:00,41.4,41.49,41.38,41.49,54476.0,34.2501,34.3245,34.2335,34.3245,54476.0
2015-08-17 11:35:00,41.49,41.49,41.43,41.46,68728.0,34.3245,34.3245,34.2749,34.2997,68728.0
2015-08-17 11:40:00,41.46,41.54,41.36,41.4,65589.0,34.2997,34.3659,34.217,34.2501,65589.0
2015-08-17 11:45:00,41.4,41.4,41.31,41.34,51478.0,34.2501,34.2501,34.1756,34.2004,51478.0
2015-08-17 11:50:00,41.34,41.35,41.17,41.18,207035.0,34.2004,34.2087,34.0598,34.0681,207035.0
2015-08-17 11:55:00,41.18,41.22,41.16,41.18,81906.0,34.0681,34.1012,34.0515,34.0681,81906.0
2015-08-17 12:00:00,41.18,41.2,41.09,41.13,156175.0,34.0681,34.0846,33.9936,34.0267,156175.0
2015-08-17 12:05:00,41.13,41.14,41.05,41.08,108940.0,34.0267,34.035,33.9605,33.9853,108940.0
2015-08-17 12:10:00,41.07,41.07,40.99,41.04,105066.0,33.9771,33.9771,33.9109,33.9522,105066.0
2015-08-17 12:15:00,41.03,41.07,40.92,40.93,92697.0,33.944,33.9771,33.853,33.8612,92697.0
2015-08-17 12:20:00,40.94,41.02,40.92,40.97,129184.0,33.8695,33.9357,33.853,33.8943,129184.0
2015-08-17 12:25:00,40.98,41.05,40.95,41.03,85804.0,33.9026,33.9605,33.8778,33.944,85804.0
2015-08-17 12:30:00,41.04,41.13,41.01,41.02,102490.0,33.9522,34.0267,33.9274,33.9357,102490.0
2015-08-17 12:35:00,41.02,41.05,40.96,40.99,45377.0,33.9357,33.9605,33.8861,33.9109,45377.0
2015-08-17 12:40:00,41.0,41.01,40.93,40.94,67352.0,33.9192,33.9274,33.8612,33.8695,67352.0
2015-08-17 12:45:00,40.94,40.96,40.91,40.92,50521.0,33.8695,33.8861,33.8447,33.853,50521.0
2015-08-17 12:50:00,40.91,40.99,40.89,40.97,78640.0,33.8447,33.9109,33.8282,33.8943,78640.0
2015-08-17 12:55:00,40.97,40.99,40.94,40.97,21903.0,33.8943,33.9109,33.8695,33.8943,21903.0
2015-08-17 13:00:00,40.97,41.03,40.93,40.93,87705.0,33.8943,33.944,33.8612,33.8612,87705.0
2015-08-17 13:05:00,40.92,40.98,40.91,40.94,76931.0,33.853,33.9026,33.8447,33.8695,76931.0
2015-08-17 13:10:00,40.94,41.05,40.94,40.99,67855.0,33.8695,33.9605,33.8695,33.9109,67855.0
2015-08-17 13:15:00,41.0,41.05,40.99,41.02,35924.0,33.9192,33.9605,33.9109,33.9357,35924.0
2015-08-17 13:20:00,41.02,41.06,41.02,41.04,89751.0,33.9357,33.9688,33.9357,33.9522,89751.0
2015-08-17 13:25:00,41.04,41.1,41.0,41.04,71993.0,33.9522,34.0019,33.9192,33.9522,71993.0
2015-08-17 13:30:00,41.03,41.09,41.02,41.09,63379.0,33.944,33.9936,33.9357,33.9936,63379.0
2015-08-17 13:35:00,41.09,41.21,41.07,41.18,174659.0,33.9936,34.0929,33.9771,34.0681,174659.0
2015-08-17 13:40:00,41.18,41.25,41.18,41.23,128341.0,34.0681,34.126,34.0681,34.1094,128341.0
2015-08-17 13:45:00,41.23,41.25,41.18,41.22,78446.0,34.1094,34.126,34.0681,34.1012,78446.0
2015-08-17 13:50:00,41.22,41.27,41.21,41.24,97399.0,34.1012,34.1425,34.0929,34.1177,97399.0
2015-08-17 13:55:00,41.25,41.3,41.24,41.25,67195.0,34.126,34.1673,34.1177,34.126,67195.0
2015-08-17 14:00:00,41.24,41.29,41.24,41.26,50661.0,34.1177,34.1591,34.1177,34.1343,50661.0
2015-08-17 14:05:00,41.26,41.28,41.2,41.22,73705.0,34.1343,34.1508,34.0846,34.1012,73705.0
2015-08-17 14:10:00,41.21,41.28,41.21,41.24,88616.0,34.0929,34.1508,34.0929,34.1177,88616.0
2015-08-17 14:15:00,41.23,41.28,41.22,41.25,69943.0,34.1094,34.1508,34.1012,34.126,69943.0
2015-08-17 14:20:00,41.25,41.28,41.23,41.25,48060.0,34.126,34.1508,34.1094,34.126,48060.0
2015-08-17 14:25:00,41.26,41.29,41.24,41.29,110067.0,34.1343,34.1591,34.1177,34.1591,110067.0
2015-08-17 14:30:00,41.29,41.3,41.26,41.3,69637.0,34.1591,34.1673,34.1343,34.1673,69637.0
2015-08-17 14:35:00,41.3,41.31,41.26,41.29,55269.0,34.1673,34.1756,34.1343,34.1591,55269.0
2015-08-17 14:40:00,41.29,41.32,41.27,41.27,34974.0,34.1591,34.1839,34.1425,34.1425,34974.0
2015-08-17 14:45:00,41.28,41.31,41.22,41.26,52307.0,34.1508,34.1756,34.1012,34.1343,52307.0
2015-08-17 14:50:00,41.26,41.27,41.15,41.16,65167.0,34.1343,34.1425,34.0433,34.0515,65167.0
2015-08-17 14:55:00,41.15,41.19,41.14,41.19,74194.0,34.0433,34.0763,34.035,34.0763,74194.0
2015-08-17 15:00:00,41.19,41.22,41.19,41.21,84263.0,34.0763,34.1012,34.0763,34.0929,84263.0
2015-08-17 15:05:00,41.22,41.26,41.21,41.25,108266.0,34.1012,34.1343,34.0929,34.126,108266.0
2015-08-17 15:10:00,41.25,41.28,41.23,41.26,86083.0,34.126,34.1508,34.1094,34.1343,86083.0
2015-08-17 15:15:00,41.26,41.26,41.17,41.18,66080.0,34.1343,34.1343,34.0598,34.0681,66080.0
2015-08-17 15:20:00,41.19,41.22,41.14,41.15,73427.0,34.0763,34.1012,34.035,34.0433,73427.0
2015-08-17 15:25:00,41.15,41.16,41.07,41.08,76708.0,34.0433,34.0515,33.9771,33.9853,76708.0
2015-08-17 15:30:00,41.07,41.15,41.03,41.15,176439.0,33.9771,34.0433,33.944,34.0433,176439.0
2015-08-17 15:35:00,41.15,41.22,41.14,41.22,127464.0,34.0433,34.1012,34.035,34.1012,127464.0
2015-08-17 15:40:00,41.22,41.28,41.17,41.2,112785.0,34.1012,34.1508,34.0598,34.0846,112785.0
2015-08-17 15:45:00,41.2,41.24,41.2,41.22,83011.0,34.0846,34.1177,34.0846,34.1012,83011.0
2015-08-17 15:50:00,41.21,41.27,41.21,41.26,138093.0,34.0929,34.1425,34.0929,34.1343,138093.0
2015-08-17 15:55:00,41.26,41.31,41.23,41.3,410371.0,34.1343,34.1756,34.1094,34.1673,410371.0
2015-08-18 09:30:00,41.13,41.55,41.11,41.38,180468.0,34.0267,34.3742,34.0102,34.2335,180468.0
2015-08-18 09:35:00,41.37,41.44,41.23,41.3,91965.0,34.2253,34.2832,34.1094,34.1673,91965.0
2015-08-18 09:40:00,41.31,41.32,41.19,41.22,87755.0,34.1756,34.1839,34.0763,34.1012,87755.0
2015-08-18 09:45:00,41.22,41.31,41.17,41.24,95675.0,34.1012,34.1756,34.0598,34.1177,95675.0
2015-08-18 09:50:00,41.24,41.35,41.23,41.29,59594.0,34.1177,34.2087,34.1094,34.1591,59594.0
2015-08-18 09:55:00,41.31,41.4,41.26,41.4,78274.0,34.1756,34.2501,34.1343,34.2501,78274.0
2015-08-18 10:00:00,41.38,41.39,41.2,41.37,208036.0,34.2335,34.2418,34.0846,34.2253,208036.0
2015-08-18 10:05:00,41.36,41.45,41.3,41.33,113615.0,34.217,34.2914,34.1673,34.1922,113615.0
2015-08-18 10:10:00,41.34,41.34,41.25,41.32,50118.0,34.2004,34.2004,34.126,34.1839,50118.0
2015-08-18 10:15:00,41.32,41.38,41.29,41.37,56938.0,34.1839,34.2335,34.1591,34.2253,56938.0
2015-08-18 10:20:00,41.37,41.45,41.34,41.34,66510.0,34.2253,34.2914,34.2004,34.2004,66510.0
2015-08-18 10:25:00,41.36,41.46,41.34,41.35,173848.0,34.217,34.2997,34.2004,34.2087,173848.0
2015-08-18 10:30:00,41.34,41.63,41.34,41.58,120127.0,34.2004,34.4404,34.2004,34.399,120127.0
2015-08-18 10:35:00,41.58,41.66,41.53,41.61,73097.0,34.399,34.4652,34.3576,34.4238,73097.0
2015-08-18 10:40:00,41.62,41.69,41.58,41.58,111737.0,34.4321,34.49,34.399,34.399,111737.0
2015-08-18 10:45:00,41.57,41.62,41.54,41.56,147618.0,34.3907,34.4321,34.3659,34.3824,147618.0
2015-08-18 10:50:00,41.56,41.59,41.5,41.58,71726.0,34.3824,34.4073,34.3328,34.399,71726.0
2015-08-18 10:55:00,41.59,41.73,41.58,41.62,84621.0,34.4073,34.5231,34.399,34.4321,84621.0
2015-08-18 11:00:00,41.63,41.63,41.5,41.53,73261.0,34.4404,34.4404,34.3328,34.3576,73261.0
2015-08-18 11:05:00,41.53,41.56,41.5,41.52,134200.0,34.3576,34.3824,34.3328,34.3494,134200.0
2015-08-18 11:10:00,41.52,41.58,41.51,41.55,64048.0,34.3494,34.399,34.3411,34.3742,64048.0
2015-08-18 11:15:00,41.55,41.57,41.43,41.45,68066.0,34.3742,34.3907,34.2749,34.2914,68066.0
2015-08-18 11:20:00,41.46,41.51,41.43,41.46,50007.0,34.2997,34.3411,34.2749,34.2997,50007.0
2015-08-18 11:25:00,41.46,41.53,41.44,41.5,60722.0,34.2997,34.3576,34.2832,34.3328,60722.0
2015-08-18 11:30:00,41.49,41.54,41.47,41.49,52792.0,34.3245,34.3659,34.308,34.3245,52792.0
2015-08-18 11:35:00,41.5,41.57,41.49,41.51,57803.0,34.3328,34.3907,34.3245,34.3411,57803.0
2015-08-18 11:40:00,41.51,41.52,41.39,41.4,81467.0,34.3411,34.3494,34.2418,34.2501,81467.0
2015-08-18 11:45:00,41.4,41.41,41.37,41.39,56595.0,34.2501,34.2583,34.2253,34.2418,56595.0
2015-08-18 11:50:00,41.39,41.45,41.35,41.36,65165.0,34.2418,34.2914,34.2087,34.217,65165.0
2015-08-18 11:55:00,41.37,41.37,41.33,41.36,42314.0,34.2253,34.2253,34.1922,34.217,42314.0
2015-08-18 12:00:00,41.36,41.38,41.31,41.32,79673.0,34.217,34.2335,34.1756,34.1839,79673.0
2015-08-18 12:05:00,41.31,41.31,41.23,41.25,59835.0,34.1756,34.1756,34.1094,34.126,59835.0
2015-08-18 12:10:00,41.25,41.31,41.24,41.24,44223.0,34.126,34.1756,34.1177,34.1177,44223.0
2015-08-18 12:15:00,41.24,41.25,41.11,41.13,115580.0,34.1177,34.126,34.0102,34.0267,115580.0
2015-08-18 12:20:00,41.13,41.15,41.12,41.14,42241.0,34.0267,34.0433,34.0184,34.035,42241.0
2015-08-18 12:25:00,41.15,41.2,41.14,41.15,44918.0,34.0433,34.0846,34.035,34.0433,44918.0
2015-08-18 12:30:00,41.14,41.16,41.1,41.11,54665.0,34.035,34.0515,34.0019,34.0102,54665.0
2015-08-18 12:35:00,41.12,41.14,41.05,41.07,100424.0,34.0184,34.035,33.9605,33.9771,100424.0
2015-08-18 12:40:00,41.07,41.07,41.03,41.05,53543.0,33.9771,33.9771,33.944,33.9605,53543.0
2015-08-18 12:45:00,41.04,41.11,41.04,41.11,60069.0,33.9522,34.0102,33.9522,34.0102,60069.0
2015-08-18 12:50:00,41.1,41.13,41.09,41.13,33850.0,34.0019,34.0267,33.9936,34.0267,33850.0
2015-08-18 12:55:00,41.13,41.13,41.1,41.12,34781.0,34.0267,34.0267,34.0019,34.0184,34781.0
2015-08-18 13:00:00,41.12,41.13,41.09,41.13,67799.0,34.0184,34.0267,33.9936,34.0267,67799.0
2015-08-18 13:05:00,41.12,41.12,41.08,41.1,40679.0,34.0184,34.0184,33.9853,34.0019,40679.0
2015-08-18 13:10:00,41.09,41.1,41.06,41.08,46316.0,33.9936,34.0019,33.9688,33.9853,46316.0
2015-08-18 13:15:00,41.08,41.09,41.03,41.05,122489.0,33.9853,33.9936,33.944,33.9605,122489.0
2015-08-18 13:20:00,41.04,41.06,41.01,41.04,133721.0,33.9522,33.9688,33.9274,33.9522,133721.0
2015-08-18 13:25:00,41.04,41.05,40.98,41.05,99014.0,33.9522,33.9605,33.9026,33.9605,99014.0
2015-08-18 13:30:00,41.05,41.08,41.0,41.08,59639.0,33.9605,33.9853,33.9192,33.9853,59639.0
2015-08-18 13:35:00,41.08,41.1,41.01,41.02,92853.0,33.9853,34.0019,33.9274,33.9357,92853.0
2015-08-18 13:40:00,41.03,41.05,40.95,40.96,79794.0,33.944,33.9605,33.8778,33.8861,79794.0
2015-08-18 13:45:00,40.96,40.97,40.81,40.84,366765.0,33.8861,33.8943,33.762,33.7868,366765.0
2015-08-18 13:50:00,40.83,40.85,40.82,40.84,86197.0,33.7785,33.7951,33.7702,33.7868,86197.0
2015-08-18 13:55:00,40.83,40.92,40.83,40.9,52970.0,33.7785,33.853,33.7785,33.8364,52970.0
2015-08-18 14:00:00,40.89,40.92,40.85,40.91,54626.0,33.8282,33.853,33.7951,33.8447,54626.0
2015-08-18 14:05:00,40.91,41.0,40.91,40.97,144780.0,33.8447,33.9192,33.8447,33.8943,144780.0
2015-08-18 14:10:00,40.98,40.98,40.93,40.95,57243.0,33.9026,33.9026,33.8612,33.8778,57243.0
2015-08-18 14:15:00,40.96,41.0,40.95,40.97,53857.0,33.8861,33.9192,33.8778,33.8943,53857.0
2015-08-18 14:20:00,40.97,41.0,40.92,40.94,83132.0,33.8943,33.9192,33.853,33.8695,83132.0
2015-08-18 14:25:00,40.94,40.99,40.93,40.94,67542.0,33.8695,33.9109,33.8612,33.8695,67542.0
2015-08-18 14:30:00,40.93,40.97,40.89,40.9,59026.0,33.8612,33.8943,33.8282,33.8364,59026.0
2015-08-18 14:35:00,40.89,40.93,40.87,40.9,180920.0,33.8282,33.8612,33.8116,33.8364,180920.0
2015-08-18 14:40:00,40.9,40.93,40.88,40.9,99754.0,33.8364,33.8612,33.8199,33.8364,99754.0
2015-08-18 14:45:00,40.89,40.94,40.84,40.92,39051.0,33.8282,33.8695,33.7868,33.853,39051.0
2015-08-18 14:50:00,40.92,40.93,40.86,40.88,34737.0,33.853,33.8612,33.8033,33.8199,34737.0
2015-08-18 14:55:00,40.88,40.89,40.83,40.84,48848.0,33.8199,33.8282,33.7785,33.7868,48848.0
2015-08-18 15:00:00,40.84,40.86,40.82,40.85,66561.0,33.7868,33.8033,33.7702,33.7951,66561.0
2015-08-18 15:05:00,40.85,40.89,40.84,40.89,40848.0,33.7951,33.8282,33.7868,33.8282,40848.0
2015-08-18 15:10:00,40.88,40.98,40.87,40.97,121843.0,33.8199,33.9026,33.8116,33.8943,121843.0
2015-08-18 15:15:00,40.98,41.04,40.96,41.02,107981.0,33.9026,33.9522,33.8861,33.9357,107981.0
2015-08-18 15:20:00,41.02,41.08,41.02,41.07,148898.0,33.9357,33.9853,33.9357,33.9771,148898.0
2015-08-18 15:25:00,41.07,41.11,41.06,41.1,192741.0,33.9771,34.0102,33.9688,34.0019,192741.0
2015-08-18 15:30:00,41.1,41.11,41.02,41.05,145234.0,34.0019,34.0102,33.9357,33.9605,145234.0
2015-08-18 15:35:00,41.04,41.06,41.02,41.02,132228.0,33.9522,33.9688,33.9357,33.9357,132228.0
2015-08-18 15:40:00,41.02,41.06,40.99,41.03,247575.0,33.9357,33.9688,33.9109,33.944,247575.0
2015-08-18 15:45:00,41.02,41.03,41.0,41.02,133191.0,33.9357,33.944,33.9192,33.9357,133191.0
2015-08-18 15:50:00,41.01,41.03,40.95,40.96,277220.0,33.9274,33.944,33.8778,33.8861,277220.0
2015-08-18 15:55:00,40.96,41.04,40.93,40.99,950103.0,33.8861,33.9522,33.8612,33.9109,950103.0
2015-08-19 09:30:00,40.37,40.63,40.37,40.53,191304.0,33.398,33.6131,33.398,33.5303,191304.0
2015-08-19 09:35:00,40.54,40.85,40.52,40.7,157490.0,33.5386,33.7951,33.5221,33.671,157490.0
2015-08-19 09:40:00,40.7,40.79,40.63,40.74,110019.0,33.671,33.7454,33.6131,33.7041,110019.0
2015-08-19 09:45:00,40.73,40.75,40.63,40.64,89340.0,33.6958,33.7123,33.6131,33.6213,89340.0
2015-08-19 09:50:00,40.63,40.7,40.62,40.62,103216.0,33.6131,33.671,33.6048,33.6048,103216.0
2015-08-19 09:55:00,40.62,40.63,40.53,40.58,94924.0,33.6048,33.6131,33.5303,33.5717,94924.0
2015-08-19 10:00:00,40.58,40.61,40.53,40.53,99150.0,33.5717,33.5965,33.5303,33.5303,99150.0
2015-08-19 10:05:00,40.54,40.56,40.5,40.52,118404.0,33.5386,33.5551,33.5055,33.5221,118404.0
2015-08-19 10:10:00,40.52,40.56,40.48,40.53,127897.0,33.5221,33.5551,33.489,33.5303,127897.0
2015-08-19 10:15:00,40.53,40.53,40.45,40.5,76419.0,33.5303,33.5303,33.4641,33.5055,76419.0
2015-08-19 10:20:00,40.5,40.58,40.48,40.57,116794.0,33.5055,33.5717,33.489,33.5634,116794.0
2015-08-19 10:25:00,40.57,40.67,40.55,40.58,87608.0,33.5634,33.6461,33.5469,33.5717,87608.0
2015-08-19 10:30:00,40.58,40.59,40.46,40.52,331507.0,33.5717,33.58,33.4724,33.5221,331507.0
2015-08-19 10:35:00,40.51,40.51,40.41,40.42,429965.0,33.5138,33.5138,33.4311,33.4393,429965.0
2015-08-19 10:40:00,40.42,40.42,40.26,40.27,136766.0,33.4393,33.4393,33.307,33.3152,136766.0
2015-08-19 10:45:00,40.28,40.31,40.21,40.29,180919.0,33.3235,33.3483,33.2656,33.3318,180919.0
2015-08-19 10:50:00,40.28,40.39,40.28,40.38,103301.0,33.3235,33.4145,33.3235,33.4062,103301.0
2015-08-19 10:55:00,40.38,40.42,40.34,40.37,127353.0,33.4062,33.4393,33.3731,33.398,127353.0
2015-08-19 11:00:00,40.38,40.4,40.31,40.31,152528.0,33.4062,33.4228,33.3483,33.3483,152528.0
2015-08-19 11:05:00,40.31,40.35,40.2,40.21,74934.0,33.3483,33.3814,33.2573,33.2656,74934.0
2015-08-19 11:10:00,40.21,40.21,40.15,40.16,73437.0,33.2656,33.2656,33.216,33.2242,73437.0
2015-08-19 11:15:00,40.16,40.17,40.02,40.04,96103.0,33.2242,33.2325,33.1084,33.125,96103.0
2015-08-19 11:20:00,40.03,40.07,39.93,39.97,129124.0,33.1167,33.1498,33.0339,33.067,129124.0
2015-08-19 11:25:00,39.97,39.98,39.85,39.9,200987.0,33.067,33.0753,32.9678,33.0091,200987.0
2015-08-19 11:30:00,39.9,39.9,39.74,39.78,191149.0,33.0091,33.0091,32.8768,32.9099,191149.0
2015-08-19 11:35:00,39.77,39.77,39.63,39.69,163046.0,32.9016,32.9016,32.7858,32.8354,163046.0
2015-08-19 11:40:00,39.69,39.7,39.59,39.59,116274.0,32.8354,32.8437,32.7527,32.7527,116274.0
2015-08-19 11:45:00,39.59,39.6,39.51,39.55,157559.0,32.7527,32.7609,32.6865,32.7196,157559.0
2015-08-19 11:50:00,39.54,39.66,39.52,39.62,240596.0,32.7113,32.8106,32.6948,32.7775,240596.0
2015-08-19 11:55:00,39.62,39.72,39.62,39.67,143677.0,32.7775,32.8602,32.7775,32.8189,143677.0
2015-08-19 12:00:00,39.68,39.76,39.64,39.73,148579.0,32.8271,32.8933,32.794,32.8685,148579.0
2015-08-19 12:05:00,39.73,39.8,39.7,39.79,96312.0,32.8685,32.9264,32.8437,32.9181,96312.0
2015-08-19 12:10:00,39.8,39.82,39.66,39.69,59784.0,32.9264,32.9429,32.8106,32.8354,59784.0
2015-08-19 12:15:00,39.68,39.69,39.56,39.56,80988.0,32.8271,32.8354,32.7278,32.7278,80988.0
2015-08-19 12:20:00,39.55,39.57,39.51,39.52,142783.0,32.7196,32.7361,32.6865,32.6948,142783.0
2015-08-19 12:25:00,39.53,39.62,39.5,39.61,174639.0,32.703,32.7775,32.6782,32.7692,174639.0
2015-08-19 12:30:00,39.61,39.62,39.57,39.6,108740.0,32.7692,32.7775,32.7361,32.7609,108740.0
2015-08-19 12:35:00,39.6,39.64,39.52,39.55,95538.0,32.7609,32.794,32.6948,32.7196,95538.0
2015-08-19 12:40:00,39.56,39.6,39.52,39.54,80440.0,32.7278,32.7609,32.6948,32.7113,80440.0
2015-08-19 12:45:00,39.55,39.55,39.31,39.33,262484.0,32.7196,32.7196,32.521,32.5376,262484.0
2015-08-19 12:50:00,39.32,39.32,39.2,39.25,212609.0,32.5293,32.5293,32.43,32.4714,212609.0
2015-08-19 12:55:00,39.25,39.45,39.24,39.41,127748.0,32.4714,32.6368,32.4631,32.6038,127748.0
2015-08-19 13:00:00,39.42,39.42,39.25,39.32,102950.0,32.612,32.612,32.4714,32.5293,102950.0
2015-08-19 13:05:00,39.31,39.34,39.25,39.28,225478.0,32.521,32.5458,32.4714,32.4962,225478.0
2015-08-19 13:10:00,39.29,39.3,39.21,39.22,132478.0,32.5045,32.5128,32.4383,32.4466,132478.0
2015-08-19 13:15:00,39.23,39.23,39.12,39.2,200510.0,32.4548,32.4548,32.3638,32.43,200510.0
2015-08-19 13:20:00,39.2,39.23,39.15,39.19,110566.0,32.43,32.4548,32.3887,32.4217,110566.0
2015-08-19 13:25:00,39.19,39.21,39.05,39.07,183559.0,32.4217,32.4383,32.3059,32.3225,183559.0
2015-08-19 13:30:00,39.08,39.13,39.03,39.11,320680.0,32.3307,32.3721,32.2894,32.3556,320680.0
2015-08-19 13:35:00,39.1,39.15,39.09,39.13,263445.0,32.3473,32.3887,32.339,32.3721,263445.0
2015-08-19 13:40:00,39.13,39.19,39.09,39.17,148371.0,32.3721,32.4217,32.339,32.4052,148371.0
2015-08-19 13:45:00,39.16,39.26,39.12,39.17,173273.0,32.3969,32.4797,32.3638,32.4052,173273.0
2015-08-19 13:50:00,39.17,39.25,39.16,39.23,249494.0,32.4052,32.4714,32.3969,32.4548,249494.0
2015-08-19 13:55:00,39.22,39.24,39.09,39.1,189531.0,32.4466,32.4631,32.339,32.3473,189531.0
2015-08-19 14:00:00,39.1,39.23,39.09,39.2,128363.0,32.3473,32.4548,32.339,32.43,128363.0
2015-08-19 14:05:00,39.19,39.39,39.16,39.37,246227.0,32.4217,32.5872,32.3969,32.5707,246227.0
2015-08-19 14:10:00,39.38,39.4,39.25,39.25,286903.0,32.5789,32.5955,32.4714,32.4714,286903.0
2015-08-19 14:15:00,39.25,39.33,39.23,39.32,267573.0,32.4714,32.5376,32.4548,32.5293,267573.0
2015-08-19 14:20:00,39.32,39.48,39.3,39.47,174363.0,32.5293,32.6617,32.5128,32.6534,174363.0
2015-08-19 14:25:00,39.47,39.5,39.39,39.48,149480.0,32.6534,32.6782,32.5872,32.6617,149480.0
2015-08-19 14:30:00,39.48,39.48,39.42,39.46,181491.0,32.6617,32.6617,32.612,32.6451,181491.0
2015-08-19 14:35:00,39.45,39.54,39.44,39.46,126957.0,32.6368,32.7113,32.6286,32.6451,126957.0
2015-08-19 14:40:00,39.46,39.48,39.38,39.4,247095.0,32.6451,32.6617,32.5789,32.5955,247095.0
2015-08-19 14:45:00,39.41,39.43,39.34,39.38,136968.0,32.6038,32.6203,32.5458,32.5789,136968.0
2015-08-19 14:50:00,39.39,39.45,39.31,39.37,157016.0,32.5872,32.6368,32.521,32.5707,157016.0
2015-08-19 14:55:00,39.37,39.39,39.29,39.33,159366.0,32.5707,32.5872,32.5045,32.5376,159366.0
2015-08-19 15:00:00,39.33,39.33,39.23,39.24,157428.0,32.5376,32.5376,32.4548,32.4631,157428.0
2015-08-19 15:05:00,39.23,39.42,39.22,39.33,311338.0,32.4548,32.612,32.4466,32.5376,311338.0
2015-08-19 15:10:00,39.32,39.36,39.29,39.32,172630.0,32.5293,32.5624,32.5045,32.5293,172630.0
2015-08-19 15:15:00,39.32,39.34,39.25,39.29,192084.0,32.5293,32.5458,32.4714,32.5045,192084.0
2015-08-19 15:20:00,39.28,39.39,39.27,39.35,228871.0,32.4962,32.5872,32.4879,32.5541,228871.0
2015-08-19 15:25:00,39.35,39.39,39.31,39.33,165168.0,32.5541,32.5872,32.521,32.5376,165168.0
2015-08-19 15:30:00,39.33,39.37,39.31,39.33,462241.0,32.5376,32.5707,32.521,32.5376,462241.0
2015-08-19 15:35:00,39.33,39.34,39.22,39.26,243989.0,32.5376,32.5458,32.4466,32.4797,243989.0
2015-08-19 15:40:00,39.25,39.29,39.24,39.27,156652.0,32.4714,32.5045,32.4631,32.4879,156652.0
2015-08-19 15:45:00,39.26,39.38,39.26,39.35,213651.0,32.4797,32.5789,32.4797,32.5541,213651.0
2015-08-19 15:50:00,39.34,39.46,39.33,39.43,396442.0,32.5458,32.6451,32.5376,32.6203,396442.0
2015-08-19 15:55:00,39.42,39.43,39.29,39.31,704809.0,32.612,32.6203,32.5045,32.521,704809.0
2015-08-20 09:30:00,39.13,39.33,39.08,39.28,412714.0,32.3721,32.5376,32.3307,32.4962,412714.0
2015-08-20 09:35:00,39.26,39.56,39.13,39.52,463859.0,32.4797,32.7278,32.3721,32.6948,463859.0
2015-08-20 09:40:00,39.53,39.69,39.48,39.52,464189.0,32.703,32.8354,32.6617,32.6948,464189.0
2015-08-20 09:45:00,39.52,39.63,39.44,39.47,314231.0,32.6948,32.7858,32.6286,32.6534,314231.0
2015-08-20 09:50:00,39.47,39.59,39.4,39.47,367863.0,32.6534,32.7527,32.5955,32.6534,367863.0
2015-08-20 09:55:00,39.46,39.59,39.44,39.58,208564.0,32.6451,32.7527,32.6286,32.7444,208564.0
2015-08-20 10:00:00,39.58,39.59,39.17,39.18,285771.0,32.7444,32.7527,32.4052,32.4135,285771.0
2015-08-20 10:05:00,39.17,39.4,39.17,39.3,157584.0,32.4052,32.5955,32.4052,32.5128,157584.0
2015-08-20 10:10:00,39.29,39.39,39.27,39.33,226737.0,32.5045,32.5872,32.4879,32.5376,226737.0
2015-08-20 10:15:00,39.33,39.36,39.23,39.23,238538.0,32.5376,32.5624,32.4548,32.4548,238538.0
2015-08-20 10:20:00,39.23,39.24,39.12,39.16,153667.0,32.4548,32.4631,32.3638,32.3969,153667.0
2015-08-20 10:25:00,39.15,39.16,39.04,39.06,148072.0,32.3887,32.3969,32.2977,32.3142,148072.0
2015-08-20 10:30:00,39.07,39.1,38.96,38.98,287857.0,32.3225,32.3473,32.2315,32.248,287857.0
2015-08-20 10:35:00,38.98,39.08,38.98,39.06,222395.0,32.248,32.3307,32.248,32.3142,222395.0
2015-08-20 10:40:00,39.06,39.08,38.87,38.93,317060.0,32.3142,32.3307,32.157,32.2067,317060.0
2015-08-20 10:45:00,38.93,39.02,38.89,38.96,273858.0,32.2067,32.2811,32.1736,32.2315,273858.0
2015-08-20 10:50:00,38.96,39.13,38.95,39.13,169691.0,32.2315,32.3721,32.2232,32.3721,169691.0
2015-08-20 10:55:00,39.13,39.21,39.11,39.17,249301.0,32.3721,32.4383,32.3556,32.4052,249301.0
2015-08-20 11:00:00,39.17,39.18,39.07,39.13,159154.0,32.4052,32.4135,32.3225,32.3721,159154.0
2015-08-20 11:05:00,39.13,39.13,39.03,39.03,161542.0,32.3721,32.3721,32.2894,32.2894,161542.0
2015-08-20 11:10:00,39.04,39.07,38.95,38.97,112356.0,32.2977,32.3225,32.2232,32.2397,112356.0
2015-08-20 11:15:00,38.97,39.05,38.91,39.03,114759.0,32.2397,32.3059,32.1901,32.2894,114759.0
2015-08-20 11:20:00,39.02,39.29,39.02,39.28,230605.0,32.2811,32.5045,32.2811,32.4962,230605.0
2015-08-20 11:25:00,39.27,39.34,39.21,39.25,207643.0,32.4879,32.5458,32.4383,32.4714,207643.0
2015-08-20 11:30:00,39.25,39.25,39.08,39.16,96347.0,32.4714,32.4714,32.3307,32.3969,96347.0
2015-08-20 11:35:00,39.15,39.19,39.05,39.17,78276.0,32.3887,32.4217,32.3059,32.4052,78276.0
2015-08-20 11:40:00,39.16,39.17,39.03,39.05,71543.0,32.3969,32.4052,32.2894,32.3059,71543.0
2015-08-20 11:45:00,39.05,39.08,39.02,39.05,98220.0,32.3059,32.3307,32.2811,32.3059,98220.0
2015-08-20 11:50:00,39.05,39.05,38.97,38.98,148471.0,32.3059,32.3059,32.2397,32.248,148471.0
2015-08-20 11:55:00,38.97,39.08,38.94,39.0,113187.0,32.2397,32.3307,32.2149,32.2646,113187.0
2015-08-20 12:00:00,39.01,39.03,38.94,39.0,117417.0,32.2728,32.2894,32.2149,32.2646,117417.0
2015-08-20 12:05:00,39.0,39.02,38.97,38.98,68173.0,32.2646,32.2811,32.2397,32.248,68173.0
2015-08-20 12:10:00,38.99,39.02,38.97,38.99,115308.0,32.2563,32.2811,32.2397,32.2563,115308.0
2015-08-20 12:15:00,38.99,39.0,38.85,38.88,130727.0,32.2563,32.2646,32.1405,32.1653,130727.0
2015-08-20 12:20:00,38.88,38.93,38.86,38.93,120913.0,32.1653,32.2067,32.1487,32.2067,120913.0
2015-08-20 12:25:00,38.92,39.0,38.91,38.96,76072.0,32.1984,32.2646,32.1901,32.2315,76072.0
2015-08-20 12:30:00,38.97,39.01,38.76,38.76,216668.0,32.2397,32.2728,32.066,32.066,216668.0
2015-08-20 12:35:00,38.77,38.84,38.72,38.79,166387.0,32.0743,32.1322,32.0329,32.0908,166387.0
2015-08-20 12:40:00,38.79,38.79,38.68,38.68,126187.0,32.0908,32.0908,31.9998,31.9998,126187.0
2015-08-20 12:45:00,38.68,38.73,38.65,38.72,90642.0,31.9998,32.0412,31.975,32.0329,90642.0
2015-08-20 12:50:00,38.73,38.73,38.65,38.67,131245.0,32.0412,32.0412,31.975,31.9916,131245.0
2015-08-20 12:55:00,38.68,38.68,38.56,38.61,114023.0,31.9998,31.9998,31.9006,31.9419,114023.0
2015-08-20 13:00:00,38.61,38.62,38.52,38.53,123549.0,31.9419,31.9502,31.8675,31.8757,123549.0
2015-08-20 13:05:00,38.53,38.56,38.44,38.46,175752.0,31.8757,31.9006,31.8013,31.8178,175752.0
2015-08-20 13:10:00,38.47,38.55,38.46,38.52,127862.0,31.8261,31.8923,31.8178,31.8675,127862.0
2015-08-20 13:15:00,38.53,38.55,38.44,38.45,80035.0,31.8757,31.8923,31.8013,31.8096,80035.0
2015-08-20 13:20:00,38.45,38.5,38.42,38.46,118836.0,31.8096,31.8509,31.7847,31.8178,118836.0
2015-08-20 13:25:00,38.47,38.53,38.45,38.51,175370.0,31.8261,31.8757,31.8096,31.8592,175370.0
2015-08-20 13:30:00,38.51,38.55,38.5,38.53,200324.0,31.8592,31.8923,31.8509,31.8757,200324.0
2015-08-20 13:35:00,38.52,38.54,38.46,38.47,79346.0,31.8675,31.884,31.8178,31.8261,79346.0
2015-08-20 13:40:00,38.47,38.47,38.42,38.43,87995.0,31.8261,31.8261,31.7847,31.793,87995.0
2015-08-20 13:45:00,38.44,38.44,38.36,38.41,124925.0,31.8013,31.8013,31.7351,31.7765,124925.0
2015-08-20 13:50:00,38.41,38.45,38.38,38.39,64222.0,31.7765,31.8096,31.7516,31.7599,64222.0
2015-08-20 13:55:00,38.4,38.43,38.37,38.42,77933.0,31.7682,31.793,31.7434,31.7847,77933.0
2015-08-20 14:00:00,38.42,38.44,38.39,38.39,58316.0,31.7847,31.8013,31.7599,31.7599,58316.0
2015-08-20 14:05:00,38.4,38.4,38.31,38.32,80489.0,31.7682,31.7682,31.6937,31.702,80489.0
2015-08-20 14:10:00,38.31,38.34,38.29,38.3,79749.0,31.6937,31.7185,31.6772,31.6855,79749.0
2015-08-20 14:15:00,38.3,38.32,38.25,38.25,135938.0,31.6855,31.702,31.6441,31.6441,135938.0
2015-08-20 14:20:00,38.25,38.29,38.18,38.19,138931.0,31.6441,31.6772,31.5862,31.5945,138931.0
2015-08-20 14:25:00,38.18,38.22,38.12,38.14,107481.0,31.5862,31.6193,31.5365,31.5531,107481.0
2015-08-20 14:30:00,38.14,38.15,38.08,38.08,82196.0,31.5531,31.5614,31.5035,31.5035,82196.0
2015-08-20 14:35:00,38.08,38.12,38.05,38.12,147719.0,31.5035,31.5365,31.4786,31.5365,147719.0
2015-08-20 14:40:00,38.11,38.15,38.03,38.04,200200.0,31.5283,31.5614,31.4621,31.4704,200200.0
2015-08-20 14:45:00,38.04,38.05,37.93,37.93,313485.0,31.4704,31.4786,31.3794,31.3794,313485.0
2015-08-20 14:50:00,37.94,37.94,37.84,37.84,174781.0,31.3876,31.3876,31.3049,31.3049,174781.0
2015-08-20 14:55:00,37.84,37.9,37.82,37.88,168856.0,31.3049,31.3545,31.2884,31.338,168856.0
2015-08-20 15:00:00,37.88,37.89,37.8,37.87,251031.0,31.338,31.3463,31.2718,31.3297,251031.0
2015-08-20 15:05:00,37.87,37.91,37.84,37.86,184395.0,31.3297,31.3628,31.3049,31.3214,184395.0
2015-08-20 15:10:00,37.87,37.88,37.78,37.78,212138.0,31.3297,31.338,31.2553,31.2553,212138.0
2015-08-20 15:15:00,37.78,37.79,37.69,37.72,272903.0,31.2553,31.2635,31.1808,31.2056,272903.0
2015-08-20 15:20:00,37.71,37.82,37.69,37.81,185924.0,31.1974,31.2884,31.1808,31.2801,185924.0
2015-08-20 15:25:00,37.82,37.86,37.73,37.77,317766.0,31.2884,31.3214,31.2139,31.247,317766.0
2015-08-20 15:30:00,37.77,37.88,37.75,37.86,266966.0,31.247,31.338,31.2304,31.3214,266966.0
2015-08-20 15:35:00,37.86,37.86,37.81,37.84,264088.0,31.3214,31.3214,31.2801,31.3049,264088.0
2015-08-20 15:40:00,37.83,37.84,37.76,37.83,320276.0,31.2966,31.3049,31.2387,31.2966,320276.0
2015-08-20 15:45:00,37.83,37.85,37.76,37.76,345299.0,31.2966,31.3132,31.2387,31.2387,345299.0
2015-08-20 15:50:00,37.77,37.77,37.7,37.7,445554.0,31.247,31.247,31.1891,31.1891,445554.0
2015-08-20 15:55:00,37.71,37.75,37.66,37.68,943727.0,31.1974,31.2304,31.156,31.1725,943727.0
2015-08-21 09:30:00,37.23,37.54,37.08,37.51,639013.0,30.8002,31.0567,30.6762,31.0319,639013.0
2015-08-21 09:35:00,37.53,37.77,37.52,37.63,219722.0,31.0484,31.247,31.0402,31.1312,219722.0
2015-08-21 09:40:00,37.62,37.74,37.5,37.57,251306.0,31.1229,31.2222,31.0236,31.0815,251306.0
2015-08-21 09:45:00,37.58,37.58,37.37,37.44,214801.0,31.0898,31.0898,30.9161,30.974,214801.0
2015-08-21 09:50:00,37.44,37.54,37.39,37.42,218348.0,30.974,31.0567,30.9326,30.9574,218348.0
2015-08-21 09:55:00,37.42,37.43,37.28,37.33,268187.0,30.9574,30.9657,30.8416,30.883,268187.0
2015-08-21 10:00:00,37.32,37.55,37.32,37.46,189115.0,30.8747,31.065,30.8747,30.9905,189115.0
2015-08-21 10:05:00,37.46,37.51,37.34,37.38,209095.0,30.9905,31.0319,30.8913,30.9243,209095.0
2015-08-21 10:10:00,37.38,37.39,37.07,37.08,209045.0,30.9243,30.9326,30.6679,30.6762,209045.0
2015-08-21 10:15:00,37.09,37.14,36.94,36.96,501880.0,30.6844,30.7258,30.5603,30.5769,501880.0
2015-08-21 10:20:00,36.96,37.0,36.88,36.89,278804.0,30.5769,30.61,30.5107,30.519,278804.0
2015-08-21 10:25:00,36.89,36.92,36.69,36.72,424719.0,30.519,30.5438,30.3535,30.3783,424719.0
2015-08-21 10:30:00,36.72,36.75,36.62,36.64,257903.0,30.3783,30.4031,30.2956,30.3121,257903.0
2015-08-21 10:35:00,36.64,36.64,36.41,36.44,328048.0,30.3121,30.3121,30.1219,30.1467,328048.0
2015-08-21 10:40:00,36.44,36.57,36.43,36.55,317118.0,30.1467,30.2542,30.1384,30.2377,317118.0
2015-08-21 10:45:00,36.55,36.57,36.32,36.36,272512.0,30.2377,30.2542,30.0474,30.0805,272512.0
2015-08-21 10:50:00,36.35,36.54,36.32,36.37,469923.0,30.0722,30.2294,30.0474,30.0888,469923.0
2015-08-21 10:55:00,36.37,36.42,36.22,36.22,236428.0,30.0888,30.1301,29.9647,29.9647,236428.0
2015-08-21 11:00:00,36.23,36.26,36.17,36.2,315484.0,29.973,29.9978,29.9233,29.9481,315484.0
2015-08-21 11:05:00,36.19,36.2,36.02,36.06,344839.0,29.9399,29.9481,29.7992,29.8323,344839.0
2015-08-21 11:10:00,36.05,36.07,35.82,35.83,582830.0,29.824,29.8406,29.6338,29.642,582830.0
2015-08-21 11:15:00,35.83,35.84,35.71,35.72,478411.0,29.642,29.6503,29.5428,29.551,478411.0
2015-08-21 11:20:00,35.72,35.77,35.49,35.5,500493.0,29.551,29.5924,29.3608,29.369,500493.0
2015-08-21 11:25:00,35.5,35.55,35.42,35.47,613730.0,29.369,29.4104,29.3028,29.3442,613730.0
2015-08-21 11:30:00,35.47,35.56,35.38,35.56,594260.0,29.3442,29.4187,29.2698,29.4187,594260.0
2015-08-21 11:35:00,35.56,35.6,35.43,35.45,567563.0,29.4187,29.4518,29.3111,29.3277,567563.0
2015-08-21 11:40:00,35.44,35.48,35.37,35.44,671285.0,29.3194,29.3525,29.2615,29.3194,671285.0
2015-08-21 11:45:00,35.43,35.45,35.34,35.43,282940.0,29.3111,29.3277,29.2367,29.3111,282940.0
2015-08-21 11:50:00,35.43,35.67,35.43,35.6,440374.0,29.3111,29.5097,29.3111,29.4518,440374.0
2015-08-21 11:55:00,35.6,35.74,35.6,35.7,311379.0,29.4518,29.5676,29.4518,29.5345,311379.0
2015-08-21 12:00:00,35.71,35.83,35.66,35.81,296600.0,29.5428,29.642,29.5014,29.6255,296600.0
2015-08-21 12:05:00,35.81,36.04,35.8,35.95,377121.0,29.6255,29.8158,29.6172,29.7413,377121.0
2015-08-21 12:10:00,35.96,36.1,35.83,35.86,292068.0,29.7496,29.8654,29.642,29.6669,292068.0
2015-08-21 12:15:00,35.86,35.9,35.76,35.78,189255.0,29.6669,29.6999,29.5841,29.6007,189255.0
2015-08-21 12:20:00,35.79,35.91,35.77,35.83,292502.0,29.6089,29.7082,29.5924,29.642,292502.0
2015-08-21 12:25:00,35.84,36.01,35.8,36.0,254745.0,29.6503,29.7909,29.6172,29.7827,254745.0
2015-08-21 12:30:00,36.0,36.16,35.99,36.14,340750.0,29.7827,29.915,29.7744,29.8985,340750.0
2015-08-21 12:35:00,36.14,36.26,36.12,36.23,287958.0,29.8985,29.9978,29.8819,29.973,287958.0
2015-08-21 12:40:00,36.23,36.24,35.98,36.08,307351.0,29.973,29.9812,29.7661,29.8489,307351.0
2015-08-21 12:45:00,36.07,36.07,35.95,35.97,175279.0,29.8406,29.8406,29.7413,29.7579,175279.0
2015-08-21 12:50:00,35.96,35.96,35.75,35.83,270244.0,29.7496,29.7496,29.5758,29.642,270244.0
2015-08-21 12:55:00,35.82,35.83,35.67,35.68,199373.0,29.6338,29.642,29.5097,29.5179,199373.0
2015-08-21 13:00:00,35.68,35.84,35.67,35.74,207019.0,29.5179,29.6503,29.5097,29.5676,207019.0
2015-08-21 13:05:00,35.74,35.75,35.66,35.68,199335.0,29.5676,29.5758,29.5014,29.5179,199335.0
2015-08-21 13:10:00,35.68,35.72,35.66,35.67,174954.0,29.5179,29.551,29.5014,29.5097,174954.0
2015-08-21 13:15:00,35.68,35.68,35.52,35.54,252136.0,29.5179,29.5179,29.3856,29.4021,252136.0
2015-08-21 13:20:00,35.53,35.64,35.53,35.61,174247.0,29.3938,29.4848,29.3938,29.46,174247.0
2015-08-21 13:25:00,35.62,35.78,35.59,35.77,279875.0,29.4683,29.6007,29.4435,29.5924,279875.0
2015-08-21 13:30:00,35.78,35.78,35.65,35.75,303145.0,29.6007,29.6007,29.4931,29.5758,303145.0
2015-08-21 13:35:00,35.75,35.83,35.74,35.76,235790.0,29.5758,29.642,29.5676,29.5841,235790.0
2015-08-21 13:40:00,35.75,35.79,35.72,35.74,175306.0,29.5758,29.6089,29.551,29.5676,175306.0
2015-08-21 13:45:00,35.75,35.76,35.61,35.65,216785.0,29.5758,29.5841,29.46,29.4931,216785.0
2015-08-21 13:50:00,35.65,35.7,35.6,35.66,182164.0,29.4931,29.5345,29.4518,29.5014,182164.0
2015-08-21 13:55:00,35.65,35.79,35.65,35.77,151193.0,29.4931,29.6089,29.4931,29.5924,151193.0
2015-08-21 14:00:00,35.77,36.01,35.75,36.0,302024.0,29.5924,29.7909,29.5758,29.7827,302024.0
2015-08-21 14:05:00,36.01,36.16,35.98,36.09,369632.0,29.7909,29.915,29.7661,29.8571,369632.0
2015-08-21 14:10:00,36.09,36.11,36.0,36.1,234136.0,29.8571,29.8737,29.7827,29.8654,234136.0
2015-08-21 14:15:00,36.11,36.26,36.1,36.24,601965.0,29.8737,29.9978,29.8654,29.9812,601965.0
2015-08-21 14:20:00,36.24,36.33,36.11,36.16,373614.0,29.9812,30.0557,29.8737,29.915,373614.0
2015-08-21 14:25:00,36.16,36.31,36.14,36.25,268000.0,29.915,30.0391,29.8985,29.9895,268000.0
2015-08-21 14:30:00,36.25,36.25,36.15,36.17,160005.0,29.9895,29.9895,29.9068,29.9233,160005.0
2015-08-21 14:35:00,36.17,36.18,36.05,36.11,176491.0,29.9233,29.9316,29.824,29.8737,176491.0
2015-08-21 14:40:00,36.1,36.11,35.97,35.99,151542.0,29.8654,29.8737,29.7579,29.7744,151542.0
2015-08-21 14:45:00,35.98,36.06,35.95,35.95,231298.0,29.7661,29.8323,29.7413,29.7413,231298.0
2015-08-21 14:50:00,35.96,36.07,35.92,36.01,230539.0,29.7496,29.8406,29.7165,29.7909,230539.0
2015-08-21 14:55:00,36.01,36.01,35.96,35.97,287224.0,29.7909,29.7909,29.7496,29.7579,287224.0
2015-08-21 15:00:00,35.97,36.01,35.96,36.0,212731.0,29.7579,29.7909,29.7496,29.7827,212731.0
2015-08-21 15:05:00,36.0,36.01,35.88,35.88,178785.0,29.7827,29.7909,29.6834,29.6834,178785.0
2015-08-21 15:10:00,35.88,35.9,35.82,35.82,274107.0,29.6834,29.6999,29.6338,29.6338,274107.0
2015-08-21 15:15:00,35.83,35.88,35.75,35.87,326818.0,29.642,29.6834,29.5758,29.6751,326818.0
2015-08-21 15:20:00,35.87,35.9,35.83,35.86,320417.0,29.6751,29.6999,29.642,29.6669,320417.0
2015-08-21 15:25:00,35.87,35.89,35.84,35.86,292957.0,29.6751,29.6917,29.6503,29.6669,292957.0
2015-08-21 15:30:00,35.87,35.9,35.78,35.78,351479.0,29.6751,29.6999,29.6007,29.6007,351479.0
2015-08-21 15:35:00,35.78,35.82,35.71,35.82,313511.0,29.6007,29.6338,29.5428,29.6338,313511.0
2015-08-21 15:40:00,35.83,35.85,35.74,35.79,417907.0,29.642,29.6586,29.5676,29.6089,417907.0
2015-08-21 15:45:00,35.78,35.79,35.68,35.77,369679.0,29.6007,29.6089,29.5179,29.5924,369679.0
2015-08-21 15:50:00,35.77,35.87,35.74,35.8,549085.0,29.5924,29.6751,29.5676,29.6172,549085.0
2015-08-21 15:55:00,35.79,35.8,35.68,35.71,1148516.0,29.6089,29.6172,29.5179,29.5428,1148516.0
2015-08-24 09:30:00,33.1,33.59,30.93,32.17,911536.0,27.3835,27.7889,25.5883,26.6141,911536.0
2015-08-24 09:35:00,32.17,33.46,32.01,33.25,403557.0,26.6141,27.6813,26.4818,27.5076,403557.0
2015-08-24 09:40:00,33.24,34.39,33.23,34.24,378659.0,27.4993,28.4507,27.4911,28.3266,378659.0
2015-08-24 09:45:00,34.25,34.27,33.79,33.83,293674.0,28.3349,28.3515,27.9543,27.9874,293674.0
2015-08-24 09:50:00,33.78,33.85,33.5,33.84,379632.0,27.9461,28.004,27.7144,27.9957,379632.0
2015-08-24 09:55:00,33.84,34.08,33.38,33.76,510187.0,27.9957,28.1943,27.6152,27.9295,510187.0
2015-08-24 10:00:00,33.75,34.49,33.55,34.46,248647.0,27.9213,28.5335,27.7558,28.5086,248647.0
2015-08-24 10:05:00,34.46,34.47,34.08,34.26,343922.0,28.5086,28.5169,28.1943,28.3432,343922.0
2015-08-24 10:10:00,34.25,34.38,34.18,34.19,186653.0,28.3349,28.4425,28.277,28.2853,186653.0
2015-08-24 10:15:00,34.18,34.6,34.12,34.57,326971.0,28.277,28.6245,28.2274,28.5996,326971.0
2015-08-24 10:20:00,34.57,34.7,34.52,34.69,261687.0,28.5996,28.7072,28.5583,28.6989,261687.0
2015-08-24 10:25:00,34.69,34.69,34.5,34.5,242654.0,28.6989,28.6989,28.5417,28.5417,242654.0
2015-08-24 10:30:00,34.5,34.52,34.09,34.09,361151.0,28.5417,28.5583,28.2025,28.2025,361151.0
2015-08-24 10:35:00,34.1,34.55,34.09,34.51,342594.0,28.2108,28.5831,28.2025,28.55,342594.0
2015-08-24 10:40:00,34.51,34.65,34.47,34.53,325222.0,28.55,28.6658,28.5169,28.5665,325222.0
2015-08-24 10:45:00,34.54,34.66,34.5,34.62,198594.0,28.5748,28.6741,28.5417,28.641,198594.0
2015-08-24 10:50:00,34.61,34.84,34.61,34.74,322723.0,28.6327,28.823,28.6327,28.7403,322723.0
2015-08-24 10:55:00,34.74,34.74,34.57,34.64,125709.0,28.7403,28.7403,28.5996,28.6576,125709.0
2015-08-24 11:00:00,34.64,34.65,34.47,34.48,179819.0,28.6576,28.6658,28.5169,28.5252,179819.0
2015-08-24 11:05:00,34.49,34.53,34.32,34.37,209593.0,28.5335,28.5665,28.3928,28.4342,209593.0
2015-08-24 11:10:00,34.37,34.41,34.3,34.39,257165.0,28.4342,28.4673,28.3763,28.4507,257165.0
2015-08-24 11:15:00,34.39,34.45,34.27,34.43,114103.0,28.4507,28.5004,28.3515,28.4838,114103.0
2015-08-24 11:20:00,34.43,34.44,34.22,34.28,163456.0,28.4838,28.4921,28.3101,28.3597,163456.0
2015-08-24 11:25:00,34.27,34.36,34.24,34.28,152178.0,28.3515,28.4259,28.3266,28.3597,152178.0
2015-08-24 11:30:00,34.27,34.27,34.14,34.23,133763.0,28.3515,28.3515,28.2439,28.3184,133763.0
2015-08-24 11:35:00,34.24,34.42,34.23,34.4,208441.0,28.3266,28.4755,28.3184,28.459,208441.0
2015-08-24 11:40:00,34.4,34.49,34.36,34.48,148431.0,28.459,28.5335,28.4259,28.5252,148431.0
2015-08-24 11:45:00,34.48,34.59,34.46,34.58,127369.0,28.5252,28.6162,28.5086,28.6079,127369.0
2015-08-24 11:50:00,34.58,34.85,34.58,34.85,202192.0,28.6079,28.8313,28.6079,28.8313,202192.0
2015-08-24 11:55:00,34.85,35.04,34.84,34.95,309748.0,28.8313,28.9885,28.823,28.914,309748.0
2015-08-24 12:00:00,34.95,34.97,34.77,34.77,229950.0,28.914,28.9306,28.7651,28.7651,229950.0
2015-08-24 12:05:00,34.78,34.9,34.73,34.86,198073.0,28.7734,28.8726,28.732,28.8396,198073.0
2015-08-24 12:10:00,34.86,35.04,34.84,35.03,504069.0,28.8396,28.9885,28.823,28.9802,504069.0
2015-08-24 12:15:00,35.03,35.24,35.02,35.24,132840.0,28.9802,29.1539,28.9719,29.1539,132840.0
2015-08-24 12:20:00,35.23,35.35,35.23,35.34,217604.0,29.1457,29.2449,29.1457,29.2367,217604.0
2015-08-24 12:25:00,35.33,35.34,35.21,35.22,322334.0,29.2284,29.2367,29.1291,29.1374,322334.0
2015-08-24 12:30:00,35.22,35.33,35.19,35.33,202885.0,29.1374,29.2284,29.1126,29.2284,202885.0
2015-08-24 12:35:00,35.33,35.33,35.25,35.26,195287.0,29.2284,29.2284,29.1622,29.1705,195287.0
2015-08-24 12:40:00,35.26,35.34,35.23,35.3,150970.0,29.1705,29.2367,29.1457,29.2036,150970.0
2015-08-24 12:45:00,35.3,35.32,35.19,35.22,168433.0,29.2036,29.2201,29.1126,29.1374,168433.0
2015-08-24 12:50:00,35.22,35.58,35.21,35.57,202550.0,29.1374,29.4352,29.1291,29.4269,202550.0
2015-08-24 12:55:00,35.58,35.7,35.57,35.6,249790.0,29.4352,29.5345,29.4269,29.4518,249790.0
2015-08-24 13:00:00,35.6,35.64,35.53,35.54,140224.0,29.4518,29.4848,29.3938,29.4021,140224.0
2015-08-24 13:05:00,35.53,35.54,35.43,35.51,252857.0,29.3938,29.4021,29.3111,29.3773,252857.0
2015-08-24 13:10:00,35.51,35.58,35.5,35.54,219322.0,29.3773,29.4352,29.369,29.4021,219322.0
2015-08-24 13:15:00,35.54,35.54,35.39,35.48,208358.0,29.4021,29.4021,29.278,29.3525,208358.0
2015-08-24 13:20:00,35.48,35.5,35.15,35.16,198997.0,29.3525,29.369,29.0795,29.0877,198997.0
2015-08-24 13:25:00,35.17,35.17,35.01,35.05,163425.0,29.096,29.096,28.9637,28.9967,163425.0
2015-08-24 13:30:00,35.04,35.05,34.83,34.84,110833.0,28.9885,28.9967,28.8147,28.823,110833.0
2015-08-24 13:35:00,34.83,34.84,34.61,34.66,211597.0,28.8147,28.823,28.6327,28.6741,211597.0
2015-08-24 13:40:00,34.65,34.79,34.6,34.77,231056.0,28.6658,28.7816,28.6245,28.7651,231056.0
2015-08-24 13:45:00,34.77,35.04,34.76,35.03,204999.0,28.7651,28.9885,28.7568,28.9802,204999.0
2015-08-24 13:50:00,35.03,35.05,34.85,34.85,121189.0,28.9802,28.9967,28.8313,28.8313,121189.0
2015-08-24 13:55:00,34.85,34.86,34.58,34.58,157912.0,28.8313,28.8396,28.6079,28.6079,157912.0
2015-08-24 14:00:00,34.59,34.68,34.57,34.68,238936.0,28.6162,28.6906,28.5996,28.6906,238936.0
2015-08-24 14:05:00,34.67,34.69,34.46,34.47,152114.0,28.6824,28.6989,28.5086,28.5169,152114.0
2015-08-24 14:10:00,34.46,34.47,34.3,34.33,243503.0,28.5086,28.5169,28.3763,28.4011,243503.0
2015-08-24 14:15:00,34.33,34.39,34.3,34.39,309977.0,28.4011,28.4507,28.3763,28.4507,309977.0
2015-08-24 14:20:00,34.39,34.52,34.38,34.45,202540.0,28.4507,28.5583,28.4425,28.5004,202540.0
2015-08-24 14:25:00,34.45,34.45,34.34,34.34,150670.0,28.5004,28.5004,28.4094,28.4094,150670.0
2015-08-24 14:30:00,34.35,34.46,34.34,34.45,288331.0,28.4176,28.5086,28.4094,28.5004,288331.0
2015-08-24 14:35:00,34.45,34.59,34.45,34.52,172198.0,28.5004,28.6162,28.5004,28.5583,172198.0
2015-08-24 14:40:00,34.52,34.56,34.49,34.51,247869.0,28.5583,28.5914,28.5335,28.55,247869.0
2015-08-24 14:45:00,34.5,34.51,34.3,34.3,119797.0,28.5417,28.55,28.3763,28.3763,119797.0
2015-08-24 14:50:00,34.3,34.32,34.1,34.1,160833.0,28.3763,28.3928,28.2108,28.2108,160833.0
2015-08-24 14:55:00,34.1,34.1,34.0,34.09,206579.0,28.2108,28.2108,28.1281,28.2025,206579.0
2015-08-24 15:00:00,34.08,34.09,33.87,33.9,256433.0,28.1943,28.2025,28.0205,28.0454,256433.0
2015-08-24 15:05:00,33.91,34.17,33.89,34.17,271620.0,28.0536,28.2687,28.0371,28.2687,271620.0
2015-08-24 15:10:00,34.16,34.17,33.89,33.92,261374.0,28.2604,28.2687,28.0371,28.0619,261374.0
2015-08-24 15:15:00,33.92,33.92,33.82,33.82,174979.0,28.0619,28.0619,27.9792,27.9792,174979.0
2015-08-24 15:20:00,33.82,33.83,33.6,33.62,427692.0,27.9792,27.9874,27.7972,27.8137,427692.0
2015-08-24 15:25:00,33.61,33.62,33.44,33.44,389620.0,27.8054,27.8137,27.6648,27.6648,389620.0
2015-08-24 15:30:00,33.44,33.45,33.28,33.4,506675.0,27.6648,27.6731,27.5324,27.6317,506675.0
2015-08-24 15:35:00,33.41,33.87,33.39,33.82,566199.0,27.64,28.0205,27.6234,27.9792,566199.0
2015-08-24 15:40:00,33.81,33.86,33.69,33.7,551255.0,27.9709,28.0123,27.8716,27.8799,551255.0
2015-08-24 15:45:00,33.7,33.95,33.69,33.7,605980.0,27.8799,28.0867,27.8716,27.8799,605980.0
2015-08-24 15:50:00,33.69,33.74,33.69,33.73,613848.0,27.8716,27.913,27.8716,27.9047,613848.0
2015-08-24 15:55:00,33.73,33.74,33.55,33.55,888320.0,27.9047,27.913,27.7558,27.7558,888320.0
2015-08-25 09:30:00,35.29,35.29,34.51,34.73,486296.0,29.1953,29.1953,28.55,28.732,486296.0
2015-08-25 09:35:00,34.7,34.7,34.15,34.49,320186.0,28.7072,28.7072,28.2522,28.5335,320186.0
2015-08-25 09:40:00,34.48,34.61,34.04,34.18,288703.0,28.5252,28.6327,28.1612,28.277,288703.0
2015-08-25 09:45:00,34.18,34.22,34.07,34.15,332818.0,28.277,28.3101,28.186,28.2522,332818.0
2015-08-25 09:50:00,34.14,34.26,34.01,34.02,313125.0,28.2439,28.3432,28.1364,28.1446,313125.0
2015-08-25 09:55:00,34.03,34.13,33.88,34.12,258863.0,28.1529,28.2356,28.0288,28.2274,258863.0
2015-08-25 10:00:00,34.12,34.26,34.0,34.21,299990.0,28.2274,28.3432,28.1281,28.3018,299990.0
2015-08-25 10:05:00,34.22,34.36,34.07,34.3,162475.0,28.3101,28.4259,28.186,28.3763,162475.0
2015-08-25 10:10:00,34.3,34.36,34.18,34.34,154151.0,28.3763,28.4259,28.277,28.4094,154151.0
2015-08-25 10:15:00,34.34,34.49,34.29,34.33,143672.0,28.4094,28.5335,28.368,28.4011,143672.0
2015-08-25 10:20:00,34.33,34.48,34.27,34.28,181041.0,28.4011,28.5252,28.3515,28.3597,181041.0
2015-08-25 10:25:00,34.28,34.32,34.22,34.25,115540.0,28.3597,28.3928,28.3101,28.3349,115540.0
2015-08-25 10:30:00,34.25,34.32,34.19,34.32,141625.0,28.3349,28.3928,28.2853,28.3928,141625.0
2015-08-25 10:35:00,34.31,34.4,34.24,34.4,95197.0,28.3845,28.459,28.3266,28.459,95197.0
2015-08-25 10:40:00,34.39,34.67,34.39,34.59,206020.0,28.4507,28.6824,28.4507,28.6162,206020.0
2015-08-25 10:45:00,34.6,34.61,34.45,34.59,78085.0,28.6245,28.6327,28.5004,28.6162,78085.0
2015-08-25 10:50:00,34.59,34.66,34.56,34.61,85686.0,28.6162,28.6741,28.5914,28.6327,85686.0
2015-08-25 10:55:00,34.61,34.66,34.55,34.66,125386.0,28.6327,28.6741,28.5831,28.6741,125386.0
2015-08-25 11:00:00,34.65,34.78,34.65,34.75,102051.0,28.6658,28.7734,28.6658,28.7486,102051.0
2015-08-25 11:05:00,34.75,34.89,34.74,34.87,132138.0,28.7486,28.8644,28.7403,28.8478,132138.0
2015-08-25 11:10:00,34.87,35.02,34.87,35.0,156359.0,28.8478,28.9719,28.8478,28.9554,156359.0
2015-08-25 11:15:00,35.0,35.01,34.88,34.89,235680.0,28.9554,28.9637,28.8561,28.8644,235680.0
2015-08-25 11:20:00,34.89,35.0,34.68,34.92,177067.0,28.8644,28.9554,28.6906,28.8892,177067.0
2015-08-25 11:25:00,34.94,35.0,34.86,34.99,136659.0,28.9057,28.9554,28.8396,28.9471,136659.0
2015-08-25 11:30:00,34.99,35.0,34.89,34.97,174823.0,28.9471,28.9554,28.8644,28.9306,174823.0
2015-08-25 11:35:00,34.97,34.99,34.93,34.93,101574.0,28.9306,28.9471,28.8975,28.8975,101574.0
2015-08-25 11:40:00,34.93,34.94,34.73,34.73,131976.0,28.8975,28.9057,28.732,28.732,131976.0
2015-08-25 11:45:00,34.73,34.81,34.69,34.76,106766.0,28.732,28.7982,28.6989,28.7568,106766.0
2015-08-25 11:50:00,34.76,34.85,34.71,34.76,152476.0,28.7568,28.8313,28.7155,28.7568,152476.0
2015-08-25 11:55:00,34.77,34.77,34.65,34.67,67744.0,28.7651,28.7651,28.6658,28.6824,67744.0
2015-08-25 12:00:00,34.66,34.71,34.63,34.64,60169.0,28.6741,28.7155,28.6493,28.6576,60169.0
2015-08-25 12:05:00,34.64,34.71,34.61,34.62,69799.0,28.6576,28.7155,28.6327,28.641,69799.0
2015-08-25 12:10:00,34.62,34.67,34.61,34.66,130389.0,28.641,28.6824,28.6327,28.6741,130389.0
2015-08-25 12:15:00,34.67,34.7,34.59,34.61,73977.0,28.6824,28.7072,28.6162,28.6327,73977.0
2015-08-25 12:20:00,34.61,34.78,34.61,34.71,72430.0,28.6327,28.7734,28.6327,28.7155,72430.0
2015-08-25 12:25:00,34.72,34.72,34.65,34.67,69052.0,28.7237,28.7237,28.6658,28.6824,69052.0
2015-08-25 12:30:00,34.66,34.74,34.66,34.74,47422.0,28.6741,28.7403,28.6741,28.7403,47422.0
2015-08-25 12:35:00,34.74,34.8,34.7,34.71,77485.0,28.7403,28.7899,28.7072,28.7155,77485.0
2015-08-25 12:40:00,34.71,34.82,34.71,34.8,64159.0,28.7155,28.8065,28.7155,28.7899,64159.0
2015-08-25 12:45:00,34.8,34.83,34.75,34.8,38007.0,28.7899,28.8147,28.7486,28.7899,38007.0
2015-08-25 12:50:00,34.81,34.81,34.77,34.78,31210.0,28.7982,28.7982,28.7651,28.7734,31210.0
2015-08-25 12:55:00,34.79,34.85,34.72,34.72,43344.0,28.7816,28.8313,28.7237,28.7237,43344.0
2015-08-25 13:00:00,34.73,34.75,34.67,34.71,34375.0,28.732,28.7486,28.6824,28.7155,34375.0
2015-08-25 13:05:00,34.72,34.81,34.72,34.75,63027.0,28.7237,28.7982,28.7237,28.7486,63027.0
2015-08-25 13:10:00,34.75,34.78,34.69,34.69,109118.0,28.7486,28.7734,28.6989,28.6989,109118.0
2015-08-25 13:15:00,34.69,34.7,34.65,34.65,59855.0,28.6989,28.7072,28.6658,28.6658,59855.0
2015-08-25 13:20:00,34.65,34.7,34.61,34.7,58822.0,28.6658,28.7072,28.6327,28.7072,58822.0
2015-08-25 13:25:00,34.7,34.7,34.48,34.51,200499.0,28.7072,28.7072,28.5252,28.55,200499.0
2015-08-25 13:30:00,34.5,34.58,34.49,34.52,62640.0,28.5417,28.6079,28.5335,28.5583,62640.0
2015-08-25 13:35:00,34.52,34.56,34.49,34.53,62469.0,28.5583,28.5914,28.5335,28.5665,62469.0
2015-08-25 13:40:00,34.53,34.55,34.5,34.51,90572.0,28.5665,28.5831,28.5417,28.55,90572.0
2015-08-25 13:45:00,34.51,34.56,34.48,34.55,68752.0,28.55,28.5914,28.5252,28.5831,68752.0
2015-08-25 13:50:00,34.55,34.59,34.54,34.58,104175.0,28.5831,28.6162,28.5748,28.6079,104175.0
2015-08-25 13:55:00,34.59,34.65,34.58,34.6,63420.0,28.6162,28.6658,28.6079,28.6245,63420.0
2015-08-25 14:00:00,34.59,34.64,34.57,34.57,99497.0,28.6162,28.6576,28.5996,28.5996,99497.0
2015-08-25 14:05:00,34.58,34.6,34.53,34.54,174454.0,28.6079,28.6245,28.5665,28.5748,174454.0
2015-08-25 14:10:00,34.55,34.59,34.53,34.56,113650.0,28.5831,28.6162,28.5665,28.5914,113650.0
2015-08-25 14:15:00,34.56,34.6,34.51,34.59,88524.0,28.5914,28.6245,28.55,28.6162,88524.0
2015-08-25 14:20:00,34.59,34.71,34.58,34.64,67408.0,28.6162,28.7155,28.6079,28.6576,67408.0
2015-08-25 14:25:00,34.65,34.68,34.59,34.64,69739.0,28.6658,28.6906,28.6162,28.6576,69739.0
2015-08-25 14:30:00,34.64,34.66,34.58,34.59,56033.0,28.6576,28.6741,28.6079,28.6162,56033.0
2015-08-25 14:35:00,34.59,34.59,34.5,34.52,63440.0,28.6162,28.6162,28.5417,28.5583,63440.0
2015-08-25 14:40:00,34.53,34.56,34.5,34.51,63066.0,28.5665,28.5914,28.5417,28.55,63066.0
2015-08-25 14:45:00,34.52,34.59,34.49,34.58,75381.0,28.5583,28.6162,28.5335,28.6079,75381.0
2015-08-25 14:50:00,34.59,34.63,34.52,34.52,104752.0,28.6162,28.6493,28.5583,28.5583,104752.0
2015-08-25 14:55:00,34.52,34.56,34.52,34.53,66636.0,28.5583,28.5914,28.5583,28.5665,66636.0
2015-08-25 15:00:00,34.53,34.56,34.48,34.48,69709.0,28.5665,28.5914,28.5252,28.5252,69709.0
2015-08-25 15:05:00,34.48,34.48,34.42,34.45,202103.0,28.5252,28.5252,28.4755,28.5004,202103.0
2015-08-25 15:10:00,34.45,34.49,34.45,34.46,113061.0,28.5004,28.5335,28.5004,28.5086,113061.0
2015-08-25 15:15:00,34.45,34.46,34.37,34.39,191750.0,28.5004,28.5086,28.4342,28.4507,191750.0
2015-08-25 15:20:00,34.39,34.4,34.32,34.34,208589.0,28.4507,28.459,28.3928,28.4094,208589.0
2015-08-25 15:25:00,34.33,34.33,34.23,34.27,200241.0,28.4011,28.4011,28.3184,28.3515,200241.0
2015-08-25 15:30:00,34.27,34.29,34.12,34.18,273642.0,28.3515,28.368,28.2274,28.277,273642.0
2015-08-25 15:35:00,34.19,34.24,34.0,34.0,236267.0,28.2853,28.3266,28.1281,28.1281,236267.0
2015-08-25 15:40:00,34.0,34.11,33.89,33.91,276336.0,28.1281,28.2191,28.0371,28.0536,276336.0
2015-08-25 15:45:00,33.91,33.91,33.63,33.7,441021.0,28.0536,28.0536,27.822,27.8799,441021.0
2015-08-25 15:50:00,33.69,33.89,33.62,33.89,710577.0,27.8716,28.0371,27.8137,28.0371,710577.0
2015-08-25 15:55:00,33.88,33.89,33.5,33.52,912569.0,28.0288,28.0371,27.7144,27.731,912569.0
2015-08-26 09:30:00,34.18,34.9,33.63,34.89,606671.0,28.277,28.8726,27.822,28.8644,606671.0
2015-08-26 09:35:00,34.9,35.24,34.77,34.83,676440.0,28.8726,29.1539,28.7651,28.8147,676440.0
2015-08-26 09:40:00,34.83,35.13,34.7,34.77,476821.0,28.8147,29.0629,28.7072,28.7651,476821.0
2015-08-26 09:45:00,34.78,34.85,34.6,34.75,503714.0,28.7734,28.8313,28.6245,28.7486,503714.0
2015-08-26 09:50:00,34.73,34.73,34.36,34.4,395299.0,28.732,28.732,28.4259,28.459,395299.0
2015-08-26 09:55:00,34.39,34.64,34.38,34.64,314793.0,28.4507,28.6576,28.4425,28.6576,314793.0
2015-08-26 10:00:00,34.65,34.66,34.48,34.51,301838.0,28.6658,28.6741,28.5252,28.55,301838.0
2015-08-26 10:05:00,34.51,34.61,34.47,34.47,280020.0,28.55,28.6327,28.5169,28.5169,280020.0
2015-08-26 10:10:00,34.45,34.47,34.22,34.28,288102.0,28.5004,28.5169,28.3101,28.3597,288102.0
2015-08-26 10:15:00,34.27,34.28,33.9,33.98,396385.0,28.3515,28.3597,28.0454,28.1115,396385.0
2015-08-26 10:20:00,33.98,34.06,33.92,34.01,290393.0,28.1115,28.1777,28.0619,28.1364,290393.0
2015-08-26 10:25:00,34.0,34.2,34.0,34.02,219690.0,28.1281,28.2935,28.1281,28.1446,219690.0
2015-08-26 10:30:00,34.04,34.24,33.93,34.16,409497.0,28.1612,28.3266,28.0702,28.2604,409497.0
2015-08-26 10:35:00,34.14,34.15,33.82,33.93,236273.0,28.2439,28.2522,27.9792,28.0702,236273.0
2015-08-26 10:40:00,33.93,34.01,33.81,33.89,214296.0,28.0702,28.1364,27.9709,28.0371,214296.0
2015-08-26 10:45:00,33.9,33.9,33.72,33.78,211652.0,28.0454,28.0454,27.8964,27.9461,211652.0
2015-08-26 10:50:00,33.77,34.1,33.75,34.05,238016.0,27.9378,28.2108,27.9213,28.1694,238016.0
2015-08-26 10:55:00,34.06,34.06,33.76,33.81,185850.0,28.1777,28.1777,27.9295,27.9709,185850.0
2015-08-26 11:00:00,33.81,34.04,33.74,33.95,219619.0,27.9709,28.1612,27.913,28.0867,219619.0
2015-08-26 11:05:00,33.95,34.07,33.94,34.02,115571.0,28.0867,28.186,28.0784,28.1446,115571.0
2015-08-26 11:10:00,34.01,34.04,33.88,33.95,117045.0,28.1364,28.1612,28.0288,28.0867,117045.0
2015-08-26 11:15:00,33.94,34.13,33.94,34.12,177781.0,28.0784,28.2356,28.0784,28.2274,177781.0
2015-08-26 11:20:00,34.11,34.33,34.09,34.2,159932.0,28.2191,28.4011,28.2025,28.2935,159932.0
2015-08-26 11:25:00,34.21,34.25,34.15,34.16,139831.0,28.3018,28.3349,28.2522,28.2604,139831.0
2015-08-26 11:30:00,34.16,34.17,34.03,34.05,118139.0,28.2604,28.2687,28.1529,28.1694,118139.0
2015-08-26 11:35:00,34.06,34.06,33.88,33.9,183005.0,28.1777,28.1777,28.0288,28.0454,183005.0
2015-08-26 11:40:00,33.91,34.08,33.9,34.02,154647.0,28.0536,28.1943,28.0454,28.1446,154647.0
2015-08-26 11:45:00,34.02,34.06,33.86,34.02,116167.0,28.1446,28.1777,28.0123,28.1446,116167.0
2015-08-26 11:50:00,34.03,34.09,33.91,33.96,121020.0,28.1529,28.2025,28.0536,28.095,121020.0
2015-08-26 11:55:00,33.97,34.04,33.93,34.0,100533.0,28.1033,28.1612,28.0702,28.1281,100533.0
2015-08-26 12:00:00,34.0,34.07,33.96,34.01,120853.0,28.1281,28.186,28.095,28.1364,120853.0
2015-08-26 12:05:00,34.0,34.04,33.92,34.02,144991.0,28.1281,28.1612,28.0619,28.1446,144991.0
2015-08-26 12:10:00,34.02,34.02,33.84,33.9,84299.0,28.1446,28.1446,27.9957,28.0454,84299.0
2015-08-26 12:15:00,33.89,34.04,33.87,33.96,66845.0,28.0371,28.1612,28.0205,28.095,66845.0
2015-08-26 12:20:00,33.96,34.0,33.85,33.95,213860.0,28.095,28.1281,28.004,28.0867,213860.0
2015-08-26 12:25:00,33.95,34.01,33.87,33.88,114438.0,28.0867,28.1364,28.0205,28.0288,114438.0
2015-08-26 12:30:00,33.88,33.88,33.72,33.73,112579.0,28.0288,28.0288,27.8964,27.9047,112579.0
2015-08-26 12:35:00,33.73,33.82,33.71,33.73,83811.0,27.9047,27.9792,27.8882,27.9047,83811.0
2015-08-26 12:40:00,33.74,33.74,33.63,33.7,137917.0,27.913,27.913,27.822,27.8799,137917.0
2015-08-26 12:45:00,33.7,33.88,33.69,33.85,94920.0,27.8799,28.0288,27.8716,28.004,94920.0
2015-08-26 12:50:00,33.85,33.85,33.74,33.82,99178.0,28.004,28.004,27.913,27.9792,99178.0
2015-08-26 12:55:00,33.84,33.98,33.82,33.98,99352.0,27.9957,28.1115,27.9792,28.1115,99352.0
2015-08-26 13:00:00,33.97,34.03,33.9,33.95,141572.0,28.1033,28.1529,28.0454,28.0867,141572.0
2015-08-26 13:05:00,33.95,33.99,33.86,33.93,179274.0,28.0867,28.1198,28.0123,28.0702,179274.0
2015-08-26 13:10:00,33.93,33.99,33.88,33.88,92206.0,28.0702,28.1198,28.0288,28.0288,92206.0
2015-08-26 13:15:00,33.88,33.94,33.87,33.9,71985.0,28.0288,28.0784,28.0205,28.0454,71985.0
2015-08-26 13:20:00,33.9,34.09,33.9,34.05,142219.0,28.0454,28.2025,28.0454,28.1694,142219.0
2015-08-26 13:25:00,34.04,34.09,33.94,34.08,157417.0,28.1612,28.2025,28.0784,28.1943,157417.0
2015-08-26 13:30:00,34.08,34.12,33.99,34.05,107246.0,28.1943,28.2274,28.1198,28.1694,107246.0
2015-08-26 13:35:00,34.05,34.23,34.04,34.19,158609.0,28.1694,28.3184,28.1612,28.2853,158609.0
2015-08-26 13:40:00,34.18,34.2,34.09,34.13,93316.0,28.277,28.2935,28.2025,28.2356,93316.0
2015-08-26 13:45:00,34.14,34.19,34.03,34.09,128142.0,28.2439,28.2853,28.1529,28.2025,128142.0
2015-08-26 13:50:00,34.08,34.2,34.04,34.18,144297.0,28.1943,28.2935,28.1612,28.277,144297.0
2015-08-26 13:55:00,34.19,34.24,34.09,34.19,146046.0,28.2853,28.3266,28.2025,28.2853,146046.0
2015-08-26 14:00:00,34.19,34.21,34.09,34.14,85525.0,28.2853,28.3018,28.2025,28.2439,85525.0
2015-08-26 14:05:00,34.15,34.25,34.1,34.24,191691.0,28.2522,28.3349,28.2108,28.3266,191691.0
2015-08-26 14:10:00,34.24,34.27,34.08,34.1,116892.0,28.3266,28.3515,28.1943,28.2108,116892.0
2015-08-26 14:15:00,34.1,34.1,33.91,33.94,103195.0,28.2108,28.2108,28.0536,28.0784,103195.0
2015-08-26 14:20:00,33.95,33.97,33.85,33.86,135572.0,28.0867,28.1033,28.004,28.0123,135572.0
2015-08-26 14:25:00,33.85,33.93,33.8,33.84,203580.0,28.004,28.0702,27.9626,27.9957,203580.0
2015-08-26 14:30:00,33.83,33.91,33.77,33.88,237702.0,27.9874,28.0536,27.9378,28.0288,237702.0
2015-08-26 14:35:00,33.89,33.99,33.89,33.94,90587.0,28.0371,28.1198,28.0371,28.0784,90587.0
2015-08-26 14:40:00,33.94,34.1,33.93,34.07,184868.0,28.0784,28.2108,28.0702,28.186,184868.0
2015-08-26 14:45:00,34.08,34.17,33.97,33.98,132828.0,28.1943,28.2687,28.1033,28.1115,132828.0
2015-08-26 14:50:00,33.98,34.08,33.98,34.01,181609.0,28.1115,28.1943,28.1115,28.1364,181609.0
2015-08-26 14:55:00,34.01,34.03,33.89,34.02,162641.0,28.1364,28.1529,28.0371,28.1446,162641.0
2015-08-26 15:00:00,34.03,34.06,33.97,34.0,153224.0,28.1529,28.1777,28.1033,28.1281,153224.0
2015-08-26 15:05:00,33.99,34.19,33.99,34.18,147684.0,28.1198,28.2853,28.1198,28.277,147684.0
2015-08-26 15:10:00,34.19,34.31,34.17,34.26,234523.0,28.2853,28.3845,28.2687,28.3432,234523.0
2015-08-26 15:15:00,34.26,34.33,34.15,34.31,381486.0,28.3432,28.4011,28.2522,28.3845,381486.0
2015-08-26 15:20:00,34.32,34.39,34.22,34.27,231644.0,28.3928,28.4507,28.3101,28.3515,231644.0
2015-08-26 15:25:00,34.27,34.35,34.21,34.34,231498.0,28.3515,28.4176,28.3018,28.4094,231498.0
2015-08-26 15:30:00,34.34,34.55,34.31,34.52,208280.0,28.4094,28.5831,28.3845,28.5583,208280.0
2015-08-26 15:35:00,34.52,34.53,34.37,34.42,290559.0,28.5583,28.5665,28.4342,28.4755,290559.0
2015-08-26 15:40:00,34.42,34.65,34.36,34.56,278226.0,28.4755,28.6658,28.4259,28.5914,278226.0
2015-08-26 15:45:00,34.55,34.59,34.37,34.42,297785.0,28.5831,28.6162,28.4342,28.4755,297785.0
2015-08-26 15:50:00,34.41,34.55,34.41,34.54,309733.0,28.4673,28.5831,28.4673,28.5748,309733.0
2015-08-26 15:55:00,34.53,34.54,34.34,34.45,797135.0,28.5665,28.5748,28.4094,28.5004,797135.0
2015-08-27 09:30:00,35.68,35.87,35.57,35.82,506083.0,29.5179,29.6751,29.4269,29.6338,506083.0
2015-08-27 09:35:00,35.81,35.82,35.47,35.69,383602.0,29.6255,29.6338,29.3442,29.5262,383602.0
2015-08-27 09:40:00,35.7,35.79,35.63,35.72,263660.0,29.5345,29.6089,29.4766,29.551,263660.0
2015-08-27 09:45:00,35.73,35.94,35.71,35.82,289493.0,29.5593,29.733,29.5428,29.6338,289493.0
2015-08-27 09:50:00,35.82,36.05,35.74,35.86,318973.0,29.6338,29.824,29.5676,29.6669,318973.0
2015-08-27 09:55:00,35.88,36.1,35.87,36.09,198092.0,29.6834,29.8654,29.6751,29.8571,198092.0
2015-08-27 10:00:00,36.09,36.2,35.91,35.95,290600.0,29.8571,29.9481,29.7082,29.7413,290600.0
2015-08-27 10:05:00,35.94,36.0,35.83,36.0,168075.0,29.733,29.7827,29.642,29.7827,168075.0
2015-08-27 10:10:00,36.0,36.08,35.95,35.99,113129.0,29.7827,29.8489,29.7413,29.7744,113129.0
2015-08-27 10:15:00,35.99,36.09,35.92,36.07,141272.0,29.7744,29.8571,29.7165,29.8406,141272.0
2015-08-27 10:20:00,36.07,36.19,36.02,36.19,163629.0,29.8406,29.9399,29.7992,29.9399,163629.0
2015-08-27 10:25:00,36.18,36.23,36.08,36.21,155950.0,29.9316,29.973,29.8489,29.9564,155950.0
2015-08-27 10:30:00,36.2,36.26,36.17,36.24,240377.0,29.9481,29.9978,29.9233,29.9812,240377.0
2015-08-27 10:35:00,36.25,36.5,36.24,36.5,223524.0,29.9895,30.1963,29.9812,30.1963,223524.0
2015-08-27 10:40:00,36.49,36.63,36.49,36.58,355347.0,30.188,30.3039,30.188,30.2625,355347.0
2015-08-27 10:45:00,36.59,36.99,36.59,36.94,419106.0,30.2708,30.6017,30.2708,30.5603,419106.0
2015-08-27 10:50:00,36.94,37.03,36.81,37.0,272110.0,30.5603,30.6348,30.4528,30.61,272110.0
2015-08-27 10:55:00,37.01,37.14,36.91,37.14,302517.0,30.6182,30.7258,30.5355,30.7258,302517.0
2015-08-27 11:00:00,37.14,37.14,36.88,37.0,366658.0,30.7258,30.7258,30.5107,30.61,366658.0
2015-08-27 11:05:00,37.01,37.31,37.0,37.13,279138.0,30.6182,30.8664,30.61,30.7175,279138.0
2015-08-27 11:10:00,37.14,37.23,36.95,36.99,202238.0,30.7258,30.8002,30.5686,30.6017,202238.0
2015-08-27 11:15:00,37.0,37.18,36.96,37.1,190652.0,30.61,30.7589,30.5769,30.6927,190652.0
2015-08-27 11:20:00,37.11,37.2,37.02,37.11,669503.0,30.701,30.7754,30.6265,30.701,669503.0
2015-08-27 11:25:00,37.13,37.17,37.08,37.13,329602.0,30.7175,30.7506,30.6762,30.7175,329602.0
2015-08-27 11:30:00,37.13,37.18,37.0,37.03,203861.0,30.7175,30.7589,30.61,30.6348,203861.0
2015-08-27 11:35:00,37.03,37.06,36.96,37.02,240875.0,30.6348,30.6596,30.5769,30.6265,240875.0
2015-08-27 11:40:00,37.02,37.02,36.85,36.95,117339.0,30.6265,30.6265,30.4859,30.5686,117339.0
2015-08-27 11:45:00,36.95,37.07,36.94,37.05,159643.0,30.5686,30.6679,30.5603,30.6513,159643.0
2015-08-27 11:50:00,37.05,37.11,37.02,37.03,182567.0,30.6513,30.701,30.6265,30.6348,182567.0
2015-08-27 11:55:00,37.03,37.03,36.93,37.03,132000.0,30.6348,30.6348,30.5521,30.6348,132000.0
2015-08-27 12:00:00,37.03,37.2,37.02,37.2,194718.0,30.6348,30.7754,30.6265,30.7754,194718.0
2015-08-27 12:05:00,37.19,37.28,37.07,37.09,185314.0,30.7672,30.8416,30.6679,30.6844,185314.0
2015-08-27 12:10:00,37.09,37.12,37.0,37.07,138391.0,30.6844,30.7092,30.61,30.6679,138391.0
2015-08-27 12:15:00,37.07,37.11,36.98,37.11,111666.0,30.6679,30.701,30.5934,30.701,111666.0
2015-08-27 12:20:00,37.11,37.26,37.1,37.11,176835.0,30.701,30.8251,30.6927,30.701,176835.0
2015-08-27 12:25:00,37.1,37.23,37.08,37.23,74587.0,30.6927,30.8002,30.6762,30.8002,74587.0
2015-08-27 12:30:00,37.23,37.24,37.08,37.13,96481.0,30.8002,30.8085,30.6762,30.7175,96481.0
2015-08-27 12:35:00,37.12,37.27,37.1,37.26,78628.0,30.7092,30.8333,30.6927,30.8251,78628.0
2015-08-27 12:40:00,37.26,37.26,37.13,37.15,83311.0,30.8251,30.8251,30.7175,30.7341,83311.0
2015-08-27 12:45:00,37.15,37.29,37.08,37.29,89074.0,30.7341,30.8499,30.6762,30.8499,89074.0
2015-08-27 12:50:00,37.29,37.42,37.26,37.29,177979.0,30.8499,30.9574,30.8251,30.8499,177979.0
2015-08-27 12:55:00,37.3,37.5,37.24,37.28,187153.0,30.8582,31.0236,30.8085,30.8416,187153.0
2015-08-27 13:00:00,37.28,37.37,37.27,37.34,191947.0,30.8416,30.9161,30.8333,30.8913,191947.0
2015-08-27 13:05:00,37.34,37.66,37.33,37.64,258837.0,30.8913,31.156,30.883,31.1394,258837.0
2015-08-27 13:10:00,37.64,37.79,37.63,37.77,203886.0,31.1394,31.2635,31.1312,31.247,203886.0
2015-08-27 13:15:00,37.77,37.9,37.76,37.81,242543.0,31.247,31.3545,31.2387,31.2801,242543.0
2015-08-27 13:20:00,37.8,37.89,37.72,37.85,154321.0,31.2718,31.3463,31.2056,31.3132,154321.0
2015-08-27 13:25:00,37.85,37.96,37.82,37.96,173010.0,31.3132,31.4042,31.2884,31.4042,173010.0
2015-08-27 13:30:00,37.95,37.96,37.79,37.91,192271.0,31.3959,31.4042,31.2635,31.3628,192271.0
2015-08-27 13:35:00,37.92,37.98,37.86,37.91,176924.0,31.3711,31.4207,31.3214,31.3628,176924.0
2015-08-27 13:40:00,37.91,37.96,37.85,37.89,197461.0,31.3628,31.4042,31.3132,31.3463,197461.0
2015-08-27 13:45:00,37.89,37.92,37.75,37.75,127412.0,31.3463,31.3711,31.2304,31.2304,127412.0
2015-08-27 13:50:00,37.75,37.76,37.64,37.64,80232.0,31.2304,31.2387,31.1394,31.1394,80232.0
2015-08-27 13:55:00,37.64,37.65,37.58,37.62,138754.0,31.1394,31.1477,31.0898,31.1229,138754.0
2015-08-27 14:00:00,37.62,37.78,37.6,37.75,165564.0,31.1229,31.2553,31.1063,31.2304,165564.0
2015-08-27 14:05:00,37.75,37.75,37.57,37.57,65017.0,31.2304,31.2304,31.0815,31.0815,65017.0
2015-08-27 14:10:00,37.57,37.65,37.57,37.63,121092.0,31.0815,31.1477,31.0815,31.1312,121092.0
2015-08-27 14:15:00,37.63,37.66,37.41,37.49,150328.0,31.1312,31.156,30.9492,31.0153,150328.0
2015-08-27 14:20:00,37.49,37.5,37.38,37.42,160071.0,31.0153,31.0236,30.9243,30.9574,160071.0
2015-08-27 14:25:00,37.42,37.44,37.19,37.24,237876.0,30.9574,30.974,30.7672,30.8085,237876.0
2015-08-27 14:30:00,37.25,37.36,37.22,37.31,251609.0,30.8168,30.9078,30.792,30.8664,251609.0
2015-08-27 14:35:00,37.3,37.5,37.3,37.49,185574.0,30.8582,31.0236,30.8582,31.0153,185574.0
2015-08-27 14:40:00,37.48,37.54,37.42,37.45,201538.0,31.0071,31.0567,30.9574,30.9823,201538.0
2015-08-27 14:45:00,37.45,37.53,37.42,37.42,248753.0,30.9823,31.0484,30.9574,30.9574,248753.0
2015-08-27 14:50:00,37.43,37.44,37.32,37.34,185252.0,30.9657,30.974,30.8747,30.8913,185252.0
2015-08-27 14:55:00,37.33,37.34,37.01,37.06,176344.0,30.883,30.8913,30.6182,30.6596,176344.0
2015-08-27 15:00:00,37.06,37.2,36.91,36.91,230584.0,30.6596,30.7754,30.5355,30.5355,230584.0
2015-08-27 15:05:00,36.9,37.16,36.86,37.13,206351.0,30.5272,30.7423,30.4941,30.7175,206351.0
2015-08-27 15:10:00,37.12,37.17,37.05,37.11,163005.0,30.7092,30.7506,30.6513,30.701,163005.0
2015-08-27 15:15:00,37.11,37.15,36.99,37.08,242185.0,30.701,30.7341,30.6017,30.6762,242185.0
2015-08-27 15:20:00,37.07,37.16,37.0,37.14,185843.0,30.6679,30.7423,30.61,30.7258,185843.0
2015-08-27 15:25:00,37.13,37.36,37.1,37.33,327152.0,30.7175,30.9078,30.6927,30.883,327152.0
2015-08-27 15:30:00,37.33,37.59,37.28,37.58,336208.0,30.883,31.0981,30.8416,31.0898,336208.0
2015-08-27 15:35:00,37.59,37.6,37.43,37.55,323555.0,31.0981,31.1063,30.9657,31.065,323555.0
2015-08-27 15:40:00,37.55,37.83,37.52,37.78,339312.0,31.065,31.2966,31.0402,31.2553,339312.0
2015-08-27 15:45:00,37.77,38.05,37.72,38.02,515295.0,31.247,31.4786,31.2056,31.4538,515295.0
2015-08-27 15:50:00,38.03,38.03,37.95,38.01,622322.0,31.4621,31.4621,31.3959,31.4455,622322.0
2015-08-27 15:55:00,38.01,38.16,37.99,38.05,893993.0,31.4455,31.5696,31.429,31.4786,893993.0
2015-08-28 09:30:00,37.57,38.35,37.56,38.29,316056.0,31.0815,31.7268,31.0733,31.6772,316056.0
2015-08-28 09:35:00,38.29,38.69,38.17,38.68,238117.0,31.6772,32.0081,31.5779,31.9998,238117.0
2015-08-28 09:40:00,38.68,39.05,38.63,38.83,384180.0,31.9998,32.3059,31.9585,32.1239,384180.0
2015-08-28 09:45:00,38.81,38.82,38.21,38.37,492446.0,32.1074,32.1156,31.611,31.7434,492446.0
2015-08-28 09:50:00,38.36,38.6,38.31,38.57,143471.0,31.7351,31.9336,31.6937,31.9088,143471.0
2015-08-28 09:55:00,38.56,38.76,38.54,38.7,149059.0,31.9006,32.066,31.884,32.0164,149059.0
2015-08-28 10:00:00,38.69,38.88,38.54,38.88,145114.0,32.0081,32.1653,31.884,32.1653,145114.0
2015-08-28 10:05:00,38.9,38.93,38.63,38.81,173348.0,32.1818,32.2067,31.9585,32.1074,173348.0
2015-08-28 10:10:00,38.81,38.93,38.75,38.85,188424.0,32.1074,32.2067,32.0577,32.1405,188424.0
2015-08-28 10:15:00,38.85,39.02,38.85,39.0,160602.0,32.1405,32.2811,32.1405,32.2646,160602.0
2015-08-28 10:20:00,39.0,39.07,38.87,38.9,357474.0,32.2646,32.3225,32.157,32.1818,357474.0
2015-08-28 10:25:00,38.9,39.05,38.88,39.0,273974.0,32.1818,32.3059,32.1653,32.2646,273974.0
2015-08-28 10:30:00,39.0,39.15,38.91,38.92,311971.0,32.2646,32.3887,32.1901,32.1984,311971.0
2015-08-28 10:35:00,38.93,39.02,38.71,38.71,328457.0,32.2067,32.2811,32.0246,32.0246,328457.0
2015-08-28 10:40:00,38.71,38.74,38.54,38.66,235185.0,32.0246,32.0495,31.884,31.9833,235185.0
2015-08-28 10:45:00,38.68,38.72,38.43,38.51,395646.0,31.9998,32.0329,31.793,31.8592,395646.0
2015-08-28 10:50:00,38.51,38.66,38.49,38.6,152305.0,31.8592,31.9833,31.8426,31.9336,152305.0
2015-08-28 10:55:00,38.6,38.62,38.44,38.45,105284.0,31.9336,31.9502,31.8013,31.8096,105284.0
2015-08-28 11:00:00,38.44,38.62,38.41,38.61,281449.0,31.8013,31.9502,31.7765,31.9419,281449.0
2015-08-28 11:05:00,38.61,38.67,38.48,38.51,206703.0,31.9419,31.9916,31.8344,31.8592,206703.0
2015-08-28 11:10:00,38.51,38.57,38.47,38.53,153728.0,31.8592,31.9088,31.8261,31.8757,153728.0
2015-08-28 11:15:00,38.53,38.6,38.49,38.59,109248.0,31.8757,31.9336,31.8426,31.9254,109248.0
2015-08-28 11:20:00,38.59,38.63,38.55,38.56,119784.0,31.9254,31.9585,31.8923,31.9006,119784.0
2015-08-28 11:25:00,38.56,38.63,38.5,38.6,150324.0,31.9006,31.9585,31.8509,31.9336,150324.0
2015-08-28 11:30:00,38.6,38.7,38.55,38.7,228819.0,31.9336,32.0164,31.8923,32.0164,228819.0
2015-08-28 11:35:00,38.69,38.94,38.65,38.8,258843.0,32.0081,32.2149,31.975,32.0991,258843.0
2015-08-28 11:40:00,38.8,38.82,38.66,38.8,257908.0,32.0991,32.1156,31.9833,32.0991,257908.0
2015-08-28 11:45:00,38.8,38.87,38.75,38.85,191447.0,32.0991,32.157,32.0577,32.1405,191447.0
2015-08-28 11:50:00,38.85,39.02,38.7,38.71,204820.0,32.1405,32.2811,32.0164,32.0246,204820.0
2015-08-28 11:55:00,38.7,38.71,38.49,38.55,199493.0,32.0164,32.0246,31.8426,31.8923,199493.0
2015-08-28 12:00:00,38.55,38.63,38.44,38.6,139470.0,31.8923,31.9585,31.8013,31.9336,139470.0
2015-08-28 12:05:00,38.59,38.77,38.58,38.66,114739.0,31.9254,32.0743,31.9171,31.9833,114739.0
2015-08-28 12:10:00,38.67,38.77,38.58,38.77,103746.0,31.9916,32.0743,31.9171,32.0743,103746.0
2015-08-28 12:15:00,38.77,38.86,38.74,38.76,188277.0,32.0743,32.1487,32.0495,32.066,188277.0
2015-08-28 12:20:00,38.76,38.8,38.66,38.68,109938.0,32.066,32.0991,31.9833,31.9998,109938.0
2015-08-28 12:25:00,38.68,38.79,38.58,38.78,78004.0,31.9998,32.0908,31.9171,32.0826,78004.0
2015-08-28 12:30:00,38.79,38.83,38.77,38.8,175458.0,32.0908,32.1239,32.0743,32.0991,175458.0
2015-08-28 12:35:00,38.8,38.84,38.72,38.74,63631.0,32.0991,32.1322,32.0329,32.0495,63631.0
2015-08-28 12:40:00,38.74,38.77,38.48,38.48,120589.0,32.0495,32.0743,31.8344,31.8344,120589.0
2015-08-28 12:45:00,38.48,38.67,38.47,38.6,114544.0,31.8344,31.9916,31.8261,31.9336,114544.0
2015-08-28 12:50:00,38.61,38.77,38.59,38.7,55092.0,31.9419,32.0743,31.9254,32.0164,55092.0
2015-08-28 12:55:00,38.71,38.72,38.48,38.59,85288.0,32.0246,32.0329,31.8344,31.9254,85288.0
2015-08-28 13:00:00,38.59,38.63,38.53,38.58,85028.0,31.9254,31.9585,31.8757,31.9171,85028.0
2015-08-28 13:05:00,38.58,38.68,38.58,38.6,125470.0,31.9171,31.9998,31.9171,31.9336,125470.0
2015-08-28 13:10:00,38.61,38.66,38.48,38.51,61120.0,31.9419,31.9833,31.8344,31.8592,61120.0
2015-08-28 13:15:00,38.52,38.6,38.51,38.54,50209.0,31.8675,31.9336,31.8592,31.884,50209.0
2015-08-28 13:20:00,38.55,38.56,38.46,38.48,95395.0,31.8923,31.9006,31.8178,31.8344,95395.0
2015-08-28 13:25:00,38.48,38.48,38.25,38.27,88860.0,31.8344,31.8344,31.6441,31.6606,88860.0
2015-08-28 13:30:00,38.27,38.46,38.27,38.38,80179.0,31.6606,31.8178,31.6606,31.7516,80179.0
2015-08-28 13:35:00,38.39,38.4,38.1,38.11,193619.0,31.7599,31.7682,31.52,31.5283,193619.0
2015-08-28 13:40:00,38.1,38.19,38.05,38.12,111469.0,31.52,31.5945,31.4786,31.5365,111469.0
2015-08-28 13:45:00,38.12,38.32,38.11,38.24,81313.0,31.5365,31.702,31.5283,31.6358,81313.0
2015-08-28 13:50:00,38.25,38.45,38.25,38.36,99812.0,31.6441,31.8096,31.6441,31.7351,99812.0
2015-08-28 13:55:00,38.37,38.4,38.31,38.34,86128.0,31.7434,31.7682,31.6937,31.7185,86128.0
2015-08-28 14:00:00,38.35,38.52,38.35,38.41,116900.0,31.7268,31.8675,31.7268,31.7765,116900.0
2015-08-28 14:05:00,38.42,38.58,38.42,38.58,112128.0,31.7847,31.9171,31.7847,31.9171,112128.0
2015-08-28 14:10:00,38.58,38.66,38.43,38.47,96554.0,31.9171,31.9833,31.793,31.8261,96554.0
2015-08-28 14:15:00,38.47,38.47,38.34,38.36,96570.0,31.8261,31.8261,31.7185,31.7351,96570.0
2015-08-28 14:20:00,38.37,38.45,38.31,38.37,96167.0,31.7434,31.8096,31.6937,31.7434,96167.0
2015-08-28 14:25:00,38.36,38.41,38.25,38.41,98743.0,31.7351,31.7765,31.6441,31.7765,98743.0
2015-08-28 14:30:00,38.41,38.42,38.23,38.25,73657.0,31.7765,31.7847,31.6275,31.6441,73657.0
2015-08-28 14:35:00,38.24,38.32,38.2,38.3,82593.0,31.6358,31.702,31.6027,31.6855,82593.0
2015-08-28 14:40:00,38.3,38.33,38.26,38.29,64364.0,31.6855,31.7103,31.6524,31.6772,64364.0
2015-08-28 14:45:00,38.3,38.52,38.29,38.43,84963.0,31.6855,31.8675,31.6772,31.793,84963.0
2015-08-28 14:50:00,38.43,38.43,38.29,38.34,95796.0,31.793,31.793,31.6772,31.7185,95796.0
2015-08-28 14:55:00,38.33,38.49,38.32,38.42,80300.0,31.7103,31.8426,31.702,31.7847,80300.0
2015-08-28 15:00:00,38.43,38.5,38.32,38.47,142743.0,31.793,31.8509,31.702,31.8261,142743.0
2015-08-28 15:05:00,38.49,38.5,38.39,38.46,100106.0,31.8426,31.8509,31.7599,31.8178,100106.0
2015-08-28 15:10:00,38.46,38.48,38.4,38.45,88734.0,31.8178,31.8344,31.7682,31.8096,88734.0
2015-08-28 15:15:00,38.44,38.5,38.39,38.4,102914.0,31.8013,31.8509,31.7599,31.7682,102914.0
2015-08-28 15:20:00,38.41,38.43,38.32,38.34,84194.0,31.7765,31.793,31.702,31.7185,84194.0
2015-08-28 15:25:00,38.34,38.47,38.33,38.47,98287.0,31.7185,31.8261,31.7103,31.8261,98287.0
2015-08-28 15:30:00,38.47,38.48,38.39,38.43,144199.0,31.8261,31.8344,31.7599,31.793,144199.0
2015-08-28 15:35:00,38.42,38.49,38.35,38.43,178835.0,31.7847,31.8426,31.7268,31.793,178835.0
2015-08-28 15:40:00,38.42,38.51,38.37,38.49,301795.0,31.7847,31.8592,31.7434,31.8426,301795.0
2015-08-28 15:45:00,38.49,38.54,38.42,38.51,220645.0,31.8426,31.884,31.7847,31.8592,220645.0
2015-08-28 15:50:00,38.51,38.6,38.5,38.56,399943.0,31.8592,31.9336,31.8509,31.9006,399943.0
2015-08-28 15:55:00,38.56,38.61,38.53,38.57,970205.0,31.9006,31.9419,31.8757,31.9088,970205.0
2015-08-31 09:30:00,37.78,37.92,37.46,37.73,313849.0,31.3982,31.5146,31.1323,31.3567,313849.0
2015-08-31 09:35:00,37.73,37.77,37.5,37.64,211344.0,31.3567,31.3899,31.1655,31.2819,211344.0
2015-08-31 09:40:00,37.63,37.65,37.38,37.63,198340.0,31.2736,31.2902,31.0658,31.2736,198340.0
2015-08-31 09:45:00,37.63,37.81,37.37,37.44,213430.0,31.2736,31.4232,31.0575,31.1157,213430.0
2015-08-31 09:50:00,37.42,37.76,37.4,37.73,110230.0,31.099,31.3816,31.0824,31.3567,110230.0
2015-08-31 09:55:00,37.74,37.77,37.43,37.46,112584.0,31.365,31.3899,31.1074,31.1323,112584.0
2015-08-31 10:00:00,37.48,37.66,37.36,37.66,188148.0,31.1489,31.2985,31.0492,31.2985,188148.0
2015-08-31 10:05:00,37.65,37.91,37.59,37.74,141643.0,31.2902,31.5063,31.2403,31.365,141643.0
2015-08-31 10:10:00,37.75,37.84,37.64,37.73,93181.0,31.3733,31.4481,31.2819,31.3567,93181.0
2015-08-31 10:15:00,37.72,37.77,37.54,37.76,113594.0,31.3484,31.3899,31.1988,31.3816,113594.0
2015-08-31 10:20:00,37.77,37.82,37.68,37.81,76293.0,31.3899,31.4315,31.3151,31.4232,76293.0
2015-08-31 10:25:00,37.81,37.95,37.73,37.95,106536.0,31.4232,31.5395,31.3567,31.5395,106536.0
2015-08-31 10:30:00,37.96,38.16,37.9,38.08,156877.0,31.5478,31.714,31.498,31.6476,156877.0
2015-08-31 10:35:00,38.08,38.22,38.07,38.18,288972.0,31.6476,31.7639,31.6392,31.7307,288972.0
2015-08-31 10:40:00,38.18,38.18,37.95,37.97,113851.0,31.7307,31.7307,31.5395,31.5561,113851.0
2015-08-31 10:45:00,37.97,38.05,37.92,38.01,108170.0,31.5561,31.6226,31.5146,31.5894,108170.0
2015-08-31 10:50:00,38.02,38.08,37.99,38.08,167257.0,31.5977,31.6476,31.5728,31.6476,167257.0
2015-08-31 10:55:00,38.08,38.1,37.94,37.95,127938.0,31.6476,31.6642,31.5312,31.5395,127938.0
2015-08-31 11:00:00,37.95,38.05,37.87,38.02,125736.0,31.5395,31.6226,31.473,31.5977,125736.0
2015-08-31 11:05:00,38.02,38.06,37.96,38.03,121272.0,31.5977,31.6309,31.5478,31.606,121272.0
2015-08-31 11:10:00,38.03,38.18,37.98,38.17,197658.0,31.606,31.7307,31.5644,31.7224,197658.0
2015-08-31 11:15:00,38.17,38.3,38.16,38.27,134738.0,31.7224,31.8304,31.714,31.8055,134738.0
2015-08-31 11:20:00,38.28,38.57,38.28,38.57,175073.0,31.8138,32.0548,31.8138,32.0548,175073.0
2015-08-31 11:25:00,38.57,38.78,38.55,38.76,166149.0,32.0548,32.2293,32.0382,32.2127,166149.0
2015-08-31 11:30:00,38.75,38.79,38.59,38.7,144185.0,32.2044,32.2376,32.0714,32.1628,144185.0
2015-08-31 11:35:00,38.7,39.24,38.66,39.2,428627.0,32.1628,32.6116,32.1296,32.5784,428627.0
2015-08-31 11:40:00,39.2,39.57,39.2,39.48,401213.0,32.5784,32.8859,32.5784,32.8111,401213.0
2015-08-31 11:45:00,39.48,39.59,39.45,39.5,293911.0,32.8111,32.9025,32.7861,32.8277,293911.0
2015-08-31 11:50:00,39.5,39.58,39.36,39.52,319342.0,32.8277,32.8942,32.7113,32.8443,319342.0
2015-08-31 11:55:00,39.53,39.62,39.41,39.48,201919.0,32.8526,32.9274,32.7529,32.8111,201919.0
2015-08-31 12:00:00,39.49,39.8,39.47,39.74,404449.0,32.8194,33.077,32.8028,33.0272,404449.0
2015-08-31 12:05:00,39.74,39.77,39.47,39.47,134806.0,33.0272,33.0521,32.8028,32.8028,134806.0
2015-08-31 12:10:00,39.48,39.52,39.27,39.35,106227.0,32.8111,32.8443,32.6365,32.703,106227.0
2015-08-31 12:15:00,39.33,39.39,39.14,39.23,264418.0,32.6864,32.7363,32.5285,32.6033,264418.0
2015-08-31 12:20:00,39.23,39.34,39.1,39.1,170063.0,32.6033,32.6947,32.4953,32.4953,170063.0
2015-08-31 12:25:00,39.1,39.18,39.07,39.11,77965.0,32.4953,32.5617,32.4703,32.5036,77965.0
2015-08-31 12:30:00,39.11,39.28,39.1,39.13,80831.0,32.5036,32.6449,32.4953,32.5202,80831.0
2015-08-31 12:35:00,39.12,39.21,39.03,39.21,76844.0,32.5119,32.5867,32.4371,32.5867,76844.0
2015-08-31 12:40:00,39.2,39.21,39.13,39.18,66819.0,32.5784,32.5867,32.5202,32.5617,66819.0
2015-08-31 12:45:00,39.18,39.24,39.13,39.19,59133.0,32.5617,32.6116,32.5202,32.5701,59133.0
2015-08-31 12:50:00,39.19,39.28,39.09,39.25,94114.0,32.5701,32.6449,32.4869,32.6199,94114.0
2015-08-31 12:55:00,39.25,39.3,39.04,39.07,82040.0,32.6199,32.6615,32.4454,32.4703,82040.0
2015-08-31 13:00:00,39.08,39.18,39.08,39.14,49178.0,32.4786,32.5617,32.4786,32.5285,49178.0
2015-08-31 13:05:00,39.14,39.23,39.14,39.23,56989.0,32.5285,32.6033,32.5285,32.6033,56989.0
2015-08-31 13:10:00,39.22,39.32,39.19,39.28,77208.0,32.595,32.6781,32.5701,32.6449,77208.0
2015-08-31 13:15:00,39.29,39.42,39.29,39.38,59112.0,32.6532,32.7612,32.6532,32.728,59112.0
2015-08-31 13:20:00,39.39,39.42,39.22,39.26,70489.0,32.7363,32.7612,32.595,32.6282,70489.0
2015-08-31 13:25:00,39.27,39.37,39.23,39.25,78590.0,32.6365,32.7197,32.6033,32.6199,78590.0
2015-08-31 13:30:00,39.25,39.28,39.15,39.15,120765.0,32.6199,32.6449,32.5368,32.5368,120765.0
2015-08-31 13:35:00,39.15,39.26,39.12,39.25,72001.0,32.5368,32.6282,32.5119,32.6199,72001.0
2015-08-31 13:40:00,39.26,39.26,39.16,39.23,46976.0,32.6282,32.6282,32.5451,32.6033,46976.0
2015-08-31 13:45:00,39.23,39.34,39.22,39.33,58820.0,32.6033,32.6947,32.595,32.6864,58820.0
2015-08-31 13:50:00,39.34,39.41,39.31,39.41,82373.0,32.6947,32.7529,32.6698,32.7529,82373.0
2015-08-31 13:55:00,39.39,39.5,39.37,39.48,116172.0,32.7363,32.8277,32.7197,32.8111,116172.0
2015-08-31 14:00:00,39.48,39.5,39.3,39.3,89462.0,32.8111,32.8277,32.6615,32.6615,89462.0
2015-08-31 14:05:00,39.3,39.35,39.25,39.27,64368.0,32.6615,32.703,32.6199,32.6365,64368.0
2015-08-31 14:10:00,39.28,39.3,39.21,39.23,82049.0,32.6449,32.6615,32.5867,32.6033,82049.0
2015-08-31 14:15:00,39.24,39.25,39.09,39.11,108522.0,32.6116,32.6199,32.4869,32.5036,108522.0
2015-08-31 14:20:00,39.12,39.33,39.12,39.29,74310.0,32.5119,32.6864,32.5119,32.6532,74310.0
2015-08-31 14:25:00,39.29,39.48,39.22,39.45,161464.0,32.6532,32.8111,32.595,32.7861,161464.0
2015-08-31 14:30:00,39.44,39.52,39.37,39.43,119551.0,32.7778,32.8443,32.7197,32.7695,119551.0
2015-08-31 14:35:00,39.43,39.46,39.31,39.33,140820.0,32.7695,32.7944,32.6698,32.6864,140820.0
2015-08-31 14:40:00,39.33,39.42,39.31,39.33,145801.0,32.6864,32.7612,32.6698,32.6864,145801.0
2015-08-31 14:45:00,39.34,39.34,39.19,39.21,148990.0,32.6947,32.6947,32.5701,32.5867,148990.0
2015-08-31 14:50:00,39.2,39.2,39.12,39.14,128905.0,32.5784,32.5784,32.5119,32.5285,128905.0
2015-08-31 14:55:00,39.13,39.28,39.08,39.23,138400.0,32.5202,32.6449,32.4786,32.6033,138400.0
2015-08-31 15:00:00,39.23,39.31,39.2,39.28,100677.0,32.6033,32.6698,32.5784,32.6449,100677.0
2015-08-31 15:05:00,39.27,39.35,39.23,39.31,123215.0,32.6365,32.703,32.6033,32.6698,123215.0
2015-08-31 15:10:00,39.32,39.34,39.27,39.28,94313.0,32.6781,32.6947,32.6365,32.6449,94313.0
2015-08-31 15:15:00,39.28,39.28,39.18,39.19,204720.0,32.6449,32.6449,32.5617,32.5701,204720.0
2015-08-31 15:20:00,39.19,39.28,39.12,39.27,148117.0,32.5701,32.6449,32.5119,32.6365,148117.0
2015-08-31 15:25:00,39.26,39.26,39.15,39.18,135913.0,32.6282,32.6282,32.5368,32.5617,135913.0
2015-08-31 15:30:00,39.18,39.38,39.15,39.29,269624.0,32.5617,32.728,32.5368,32.6532,269624.0
2015-08-31 15:35:00,39.29,39.3,39.13,39.14,215856.0,32.6532,32.6615,32.5202,32.5285,215856.0
2015-08-31 15:40:00,39.14,39.41,39.13,39.39,246406.0,32.5285,32.7529,32.5202,32.7363,246406.0
2015-08-31 15:45:00,39.39,39.46,39.38,39.39,228038.0,32.7363,32.7944,32.728,32.7363,228038.0
2015-08-31 15:50:00,39.38,39.41,39.35,39.36,215969.0,32.728,32.7529,32.703,32.7113,215969.0
2015-08-31 15:55:00,39.36,39.39,39.23,39.34,661227.0,32.7113,32.7363,32.6033,32.6947,661227.0
2015-09-01 09:30:00,38.1,38.15,37.79,37.88,438079.0,31.6642,31.7057,31.4065,31.4813,438079.0
2015-09-01 09:35:00,37.87,38.26,37.87,38.26,234797.0,31.473,31.7972,31.473,31.7972,234797.0
2015-09-01 09:40:00,38.26,38.46,38.16,38.2,496029.0,31.7972,31.9634,31.714,31.7473,496029.0
2015-09-01 09:45:00,38.21,38.45,38.15,38.28,338339.0,31.7556,31.9551,31.7057,31.8138,338339.0
2015-09-01 09:50:00,38.27,38.51,38.25,38.36,198867.0,31.8055,32.0049,31.7888,31.8803,198867.0
2015-09-01 09:55:00,38.37,38.46,38.08,38.09,260566.0,31.8886,31.9634,31.6476,31.6559,260566.0
2015-09-01 10:00:00,38.08,38.09,37.8,37.83,364437.0,31.6476,31.6559,31.4149,31.4398,364437.0
2015-09-01 10:05:00,37.82,37.88,37.55,37.72,396963.0,31.4315,31.4813,31.2071,31.3484,396963.0
2015-09-01 10:10:00,37.74,37.81,37.68,37.72,151768.0,31.365,31.4232,31.3151,31.3484,151768.0
2015-09-01 10:15:00,37.73,38.07,37.72,37.79,167887.0,31.3567,31.6392,31.3484,31.4065,167887.0
2015-09-01 10:20:00,37.8,37.87,37.75,37.83,161536.0,31.4149,31.473,31.3733,31.4398,161536.0
2015-09-01 10:25:00,37.83,37.94,37.83,37.91,168404.0,31.4398,31.5312,31.4398,31.5063,168404.0
2015-09-01 10:30:00,37.9,38.04,37.78,37.96,175020.0,31.498,31.6143,31.3982,31.5478,175020.0
2015-09-01 10:35:00,37.95,38.18,37.95,38.01,200581.0,31.5395,31.7307,31.5395,31.5894,200581.0
2015-09-01 10:40:00,38.02,38.03,37.86,37.9,192671.0,31.5977,31.606,31.4647,31.498,192671.0
2015-09-01 10:45:00,37.9,37.98,37.87,37.93,170511.0,31.498,31.5644,31.473,31.5229,170511.0
2015-09-01 10:50:00,37.93,37.97,37.79,37.8,169834.0,31.5229,31.5561,31.4065,31.4149,169834.0
2015-09-01 10:55:00,37.8,37.92,37.73,37.8,185322.0,31.4149,31.5146,31.3567,31.4149,185322.0
2015-09-01 11:00:00,37.8,38.0,37.79,37.97,160474.0,31.4149,31.5811,31.4065,31.5561,160474.0
2015-09-01 11:05:00,37.96,38.16,37.95,38.12,144522.0,31.5478,31.714,31.5395,31.6808,144522.0
2015-09-01 11:10:00,38.12,38.32,38.08,38.28,155294.0,31.6808,31.847,31.6476,31.8138,155294.0
2015-09-01 11:15:00,38.29,38.46,38.28,38.4,110479.0,31.8221,31.9634,31.8138,31.9135,110479.0
2015-09-01 11:20:00,38.41,38.6,38.39,38.59,151566.0,31.9218,32.0797,31.9052,32.0714,151566.0
2015-09-01 11:25:00,38.59,38.62,38.28,38.32,195211.0,32.0714,32.0963,31.8138,31.847,195211.0
2015-09-01 11:30:00,38.3,38.34,38.17,38.32,103175.0,31.8304,31.8636,31.7224,31.847,103175.0
2015-09-01 11:35:00,38.31,38.47,38.3,38.35,109445.0,31.8387,31.9717,31.8304,31.8719,109445.0
2015-09-01 11:40:00,38.36,38.36,38.19,38.23,113006.0,31.8803,31.8803,31.739,31.7722,113006.0
2015-09-01 11:45:00,38.23,38.26,38.15,38.26,97802.0,31.7722,31.7972,31.7057,31.7972,97802.0
2015-09-01 11:50:00,38.26,38.4,38.23,38.26,96794.0,31.7972,31.9135,31.7722,31.7972,96794.0
2015-09-01 11:55:00,38.26,38.34,38.15,38.17,111938.0,31.7972,31.8636,31.7057,31.7224,111938.0
2015-09-01 12:00:00,38.17,38.31,38.12,38.17,103279.0,31.7224,31.8387,31.6808,31.7224,103279.0
2015-09-01 12:05:00,38.16,38.3,38.11,38.26,80640.0,31.714,31.8304,31.6725,31.7972,80640.0
2015-09-01 12:10:00,38.26,38.43,38.22,38.41,99974.0,31.7972,31.9384,31.7639,31.9218,99974.0
2015-09-01 12:15:00,38.41,38.73,38.41,38.71,124740.0,31.9218,32.1878,31.9218,32.1711,124740.0
2015-09-01 12:20:00,38.71,38.72,38.46,38.52,131362.0,32.1711,32.1794,31.9634,32.0132,131362.0
2015-09-01 12:25:00,38.52,38.52,38.34,38.37,138428.0,32.0132,32.0132,31.8636,31.8886,138428.0
2015-09-01 12:30:00,38.38,38.49,38.32,38.47,89460.0,31.8969,31.9883,31.847,31.9717,89460.0
2015-09-01 12:35:00,38.47,38.53,38.4,38.44,87481.0,31.9717,32.0215,31.9135,31.9467,87481.0
2015-09-01 12:40:00,38.44,38.47,38.15,38.33,136740.0,31.9467,31.9717,31.7057,31.8553,136740.0
2015-09-01 12:45:00,38.32,38.41,38.24,38.27,94696.0,31.847,31.9218,31.7805,31.8055,94696.0
2015-09-01 12:50:00,38.26,38.31,38.09,38.23,97924.0,31.7972,31.8387,31.6559,31.7722,97924.0
2015-09-01 12:55:00,38.22,38.28,38.12,38.14,118351.0,31.7639,31.8138,31.6808,31.6974,118351.0
2015-09-01 13:00:00,38.15,38.53,38.15,38.52,152875.0,31.7057,32.0215,31.7057,32.0132,152875.0
2015-09-01 13:05:00,38.52,38.55,38.31,38.32,89781.0,32.0132,32.0382,31.8387,31.847,89781.0
2015-09-01 13:10:00,38.31,38.44,38.2,38.25,84149.0,31.8387,31.9467,31.7473,31.7888,84149.0
2015-09-01 13:15:00,38.24,38.37,38.16,38.19,157032.0,31.7805,31.8886,31.714,31.739,157032.0
2015-09-01 13:20:00,38.2,38.28,38.16,38.22,106291.0,31.7473,31.8138,31.714,31.7639,106291.0
2015-09-01 13:25:00,38.22,38.4,38.16,38.33,148958.0,31.7639,31.9135,31.714,31.8553,148958.0
2015-09-01 13:30:00,38.34,38.4,38.24,38.25,76080.0,31.8636,31.9135,31.7805,31.7888,76080.0
2015-09-01 13:35:00,38.25,38.34,38.24,38.28,69805.0,31.7888,31.8636,31.7805,31.8138,69805.0
2015-09-01 13:40:00,38.27,38.28,38.18,38.28,57978.0,31.8055,31.8138,31.7307,31.8138,57978.0
2015-09-01 13:45:00,38.28,38.35,38.27,38.29,71483.0,31.8138,31.8719,31.8055,31.8221,71483.0
2015-09-01 13:50:00,38.29,38.37,38.25,38.33,69526.0,31.8221,31.8886,31.7888,31.8553,69526.0
2015-09-01 13:55:00,38.34,38.41,38.34,38.41,67188.0,31.8636,31.9218,31.8636,31.9218,67188.0
2015-09-01 14:00:00,38.41,38.46,38.24,38.43,151515.0,31.9218,31.9634,31.7805,31.9384,151515.0
2015-09-01 14:05:00,38.42,38.51,38.38,38.41,104721.0,31.9301,32.0049,31.8969,31.9218,104721.0
2015-09-01 14:10:00,38.4,38.46,38.34,38.43,56891.0,31.9135,31.9634,31.8636,31.9384,56891.0
2015-09-01 14:15:00,38.43,38.44,38.2,38.2,108412.0,31.9384,31.9467,31.7473,31.7473,108412.0
2015-09-01 14:20:00,38.19,38.28,38.12,38.18,109749.0,31.739,31.8138,31.6808,31.7307,109749.0
2015-09-01 14:25:00,38.18,38.24,38.03,38.03,137993.0,31.7307,31.7805,31.606,31.606,137993.0
2015-09-01 14:30:00,38.04,38.2,38.02,38.12,76466.0,31.6143,31.7473,31.5977,31.6808,76466.0
2015-09-01 14:35:00,38.11,38.25,38.07,38.25,113823.0,31.6725,31.7888,31.6392,31.7888,113823.0
2015-09-01 14:40:00,38.25,38.28,38.15,38.16,161863.0,31.7888,31.8138,31.7057,31.714,161863.0
2015-09-01 14:45:00,38.16,38.25,38.12,38.14,107136.0,31.714,31.7888,31.6808,31.6974,107136.0
2015-09-01 14:50:00,38.14,38.26,38.09,38.09,107173.0,31.6974,31.7972,31.6559,31.6559,107173.0
2015-09-01 14:55:00,38.1,38.19,38.06,38.08,81875.0,31.6642,31.739,31.6309,31.6476,81875.0
2015-09-01 15:00:00,38.09,38.19,38.06,38.15,177124.0,31.6559,31.739,31.6309,31.7057,177124.0
2015-09-01 15:05:00,38.15,38.23,38.07,38.14,156703.0,31.7057,31.7722,31.6392,31.6974,156703.0
2015-09-01 15:10:00,38.14,38.23,38.07,38.16,162569.0,31.6974,31.7722,31.6392,31.714,162569.0
2015-09-01 15:15:00,38.17,38.17,37.97,37.99,123327.0,31.7224,31.7224,31.5561,31.5728,123327.0
2015-09-01 15:20:00,37.99,38.03,37.94,37.96,112459.0,31.5728,31.606,31.5312,31.5478,112459.0
2015-09-01 15:25:00,37.97,37.99,37.68,37.72,178522.0,31.5561,31.5728,31.3151,31.3484,178522.0
2015-09-01 15:30:00,37.71,37.8,37.69,37.78,133011.0,31.3401,31.4149,31.3234,31.3982,133011.0
2015-09-01 15:35:00,37.79,37.8,37.71,37.75,191635.0,31.4065,31.4149,31.3401,31.3733,191635.0
2015-09-01 15:40:00,37.75,37.75,37.57,37.7,308415.0,31.3733,31.3733,31.2237,31.3317,308415.0
2015-09-01 15:45:00,37.7,37.88,37.67,37.83,509819.0,31.3317,31.4813,31.3068,31.4398,509819.0
2015-09-01 15:50:00,37.83,37.94,37.77,37.9,431799.0,31.4398,31.5312,31.3899,31.498,431799.0
2015-09-01 15:55:00,37.9,38.03,37.83,37.93,760051.0,31.498,31.606,31.4398,31.5229,760051.0
2015-09-02 09:30:00,38.53,38.86,38.36,38.82,249844.0,32.0215,32.2958,31.8803,32.2626,249844.0
2015-09-02 09:35:00,38.82,38.82,38.0,38.18,184345.0,32.2626,32.2626,31.5811,31.7307,184345.0
2015-09-02 09:40:00,38.18,38.31,37.98,38.09,160762.0,31.7307,31.8387,31.5644,31.6559,160762.0
2015-09-02 09:45:00,38.09,38.34,38.05,38.32,199965.0,31.6559,31.8636,31.6226,31.847,199965.0
2015-09-02 09:50:00,38.33,38.63,38.32,38.58,149124.0,31.8553,32.1047,31.847,32.0631,149124.0
2015-09-02 09:55:00,38.58,38.58,38.14,38.18,109273.0,32.0631,32.0631,31.6974,31.7307,109273.0
2015-09-02 10:00:00,38.17,38.38,38.11,38.11,86386.0,31.7224,31.8969,31.6725,31.6725,86386.0
2015-09-02 10:05:00,38.13,38.18,38.0,38.05,95210.0,31.6891,31.7307,31.5811,31.6226,95210.0
2015-09-02 10:10:00,38.03,38.2,37.98,38.16,127070.0,31.606,31.7473,31.5644,31.714,127070.0
2015-09-02 10:15:00,38.15,38.15,37.8,37.8,79896.0,31.7057,31.7057,31.4149,31.4149,79896.0
2015-09-02 10:20:00,37.8,38.02,37.76,38.02,134361.0,31.4149,31.5977,31.3816,31.5977,134361.0
2015-09-02 10:25:00,38.02,38.04,37.8,37.81,47377.0,31.5977,31.6143,31.4149,31.4232,47377.0
2015-09-02 10:30:00,37.79,37.8,37.55,37.55,176785.0,31.4065,31.4149,31.2071,31.2071,176785.0
2015-09-02 10:35:00,37.54,37.64,37.45,37.47,94839.0,31.1988,31.2819,31.124,31.1406,94839.0
2015-09-02 10:40:00,37.47,37.61,37.45,37.49,93734.0,31.1406,31.2569,31.124,31.1572,93734.0
2015-09-02 10:45:00,37.47,37.53,37.31,37.41,149959.0,31.1406,31.1905,31.0076,31.0907,149959.0
2015-09-02 10:50:00,37.41,37.46,37.35,37.41,139735.0,31.0907,31.1323,31.0409,31.0907,139735.0
2015-09-02 10:55:00,37.41,37.5,37.36,37.5,136293.0,31.0907,31.1655,31.0492,31.1655,136293.0
2015-09-02 11:00:00,37.5,37.81,37.49,37.81,191207.0,31.1655,31.4232,31.1572,31.4232,191207.0
2015-09-02 11:05:00,37.8,37.81,37.7,37.78,85381.0,31.4149,31.4232,31.3317,31.3982,85381.0
2015-09-02 11:10:00,37.76,37.84,37.69,37.8,102415.0,31.3816,31.4481,31.3234,31.4149,102415.0
2015-09-02 11:15:00,37.81,37.93,37.68,37.89,70388.0,31.4232,31.5229,31.3151,31.4897,70388.0
2015-09-02 11:20:00,37.91,38.05,37.91,37.92,67866.0,31.5063,31.6226,31.5063,31.5146,67866.0
2015-09-02 11:25:00,37.94,37.98,37.85,37.85,132270.0,31.5312,31.5644,31.4564,31.4564,132270.0
2015-09-02 11:30:00,37.85,37.89,37.72,37.77,72483.0,31.4564,31.4897,31.3484,31.3899,72483.0
2015-09-02 11:35:00,37.76,37.77,37.56,37.58,86735.0,31.3816,31.3899,31.2154,31.232,86735.0
2015-09-02 11:40:00,37.57,37.7,37.56,37.64,112613.0,31.2237,31.3317,31.2154,31.2819,112613.0
2015-09-02 11:45:00,37.62,37.65,37.45,37.48,72876.0,31.2653,31.2902,31.124,31.1489,72876.0
2015-09-02 11:50:00,37.46,37.47,37.31,37.36,94223.0,31.1323,31.1406,31.0076,31.0492,94223.0
2015-09-02 11:55:00,37.35,37.41,37.28,37.41,160072.0,31.0409,31.0907,30.9827,31.0907,160072.0
2015-09-02 12:00:00,37.42,37.57,37.39,37.45,125476.0,31.099,31.2237,31.0741,31.124,125476.0
2015-09-02 12:05:00,37.44,37.52,37.4,37.46,54811.0,31.1157,31.1822,31.0824,31.1323,54811.0
2015-09-02 12:10:00,37.45,37.62,37.42,37.62,69706.0,31.124,31.2653,31.099,31.2653,69706.0
2015-09-02 12:15:00,37.62,37.65,37.54,37.65,55244.0,31.2653,31.2902,31.1988,31.2902,55244.0
2015-09-02 12:20:00,37.66,37.71,37.62,37.71,56572.0,31.2985,31.3401,31.2653,31.3401,56572.0
2015-09-02 12:25:00,37.7,37.76,37.67,37.68,69357.0,31.3317,31.3816,31.3068,31.3151,69357.0
2015-09-02 12:30:00,37.68,37.8,37.68,37.73,52747.0,31.3151,31.4149,31.3151,31.3567,52747.0
2015-09-02 12:35:00,37.72,37.93,37.68,37.93,59660.0,31.3484,31.5229,31.3151,31.5229,59660.0
2015-09-02 12:40:00,37.93,38.07,37.82,38.06,154832.0,31.5229,31.6392,31.4315,31.6309,154832.0
2015-09-02 12:45:00,38.06,38.09,37.92,38.06,127993.0,31.6309,31.6559,31.5146,31.6309,127993.0
2015-09-02 12:50:00,38.06,38.08,37.85,37.92,68632.0,31.6309,31.6476,31.4564,31.5146,68632.0
2015-09-02 12:55:00,37.92,38.06,37.86,38.0,164316.0,31.5146,31.6309,31.4647,31.5811,164316.0
2015-09-02 13:00:00,38.0,38.05,37.88,37.99,76711.0,31.5811,31.6226,31.4813,31.5728,76711.0
2015-09-02 13:05:00,37.99,38.07,37.96,37.99,40614.0,31.5728,31.6392,31.5478,31.5728,40614.0
2015-09-02 13:10:00,37.99,38.1,37.96,38.09,83660.0,31.5728,31.6642,31.5478,31.6559,83660.0
2015-09-02 13:15:00,38.09,38.1,37.92,37.93,92454.0,31.6559,31.6642,31.5146,31.5229,92454.0
2015-09-02 13:20:00,37.93,38.09,37.91,38.04,296645.0,31.5229,31.6559,31.5063,31.6143,296645.0
2015-09-02 13:25:00,38.05,38.3,38.04,38.3,233107.0,31.6226,31.8304,31.6143,31.8304,233107.0
2015-09-02 13:30:00,38.29,38.29,38.18,38.2,126797.0,31.8221,31.8221,31.7307,31.7473,126797.0
2015-09-02 13:35:00,38.21,38.23,38.13,38.14,306671.0,31.7556,31.7722,31.6891,31.6974,306671.0
2015-09-02 13:40:00,38.15,38.18,38.11,38.16,64044.0,31.7057,31.7307,31.6725,31.714,64044.0
2015-09-02 13:45:00,38.16,38.27,38.14,38.27,127408.0,31.714,31.8055,31.6974,31.8055,127408.0
2015-09-02 13:50:00,38.26,38.26,38.08,38.1,175053.0,31.7972,31.7972,31.6476,31.6642,175053.0
2015-09-02 13:55:00,38.09,38.12,38.01,38.01,101720.0,31.6559,31.6808,31.5894,31.5894,101720.0
2015-09-02 14:00:00,38.02,38.15,37.91,37.99,102357.0,31.5977,31.7057,31.5063,31.5728,102357.0
2015-09-02 14:05:00,37.98,38.1,37.97,38.03,54366.0,31.5644,31.6642,31.5561,31.606,54366.0
2015-09-02 14:10:00,38.03,38.15,38.03,38.09,88597.0,31.606,31.7057,31.606,31.6559,88597.0
2015-09-02 14:15:00,38.09,38.24,38.09,38.19,94105.0,31.6559,31.7805,31.6559,31.739,94105.0
2015-09-02 14:20:00,38.19,38.25,38.16,38.23,45407.0,31.739,31.7888,31.714,31.7722,45407.0
2015-09-02 14:25:00,38.24,38.31,38.17,38.26,97462.0,31.7805,31.8387,31.7224,31.7972,97462.0
2015-09-02 14:30:00,38.26,38.33,38.17,38.3,93027.0,31.7972,31.8553,31.7224,31.8304,93027.0
2015-09-02 14:35:00,38.3,38.31,38.1,38.11,104056.0,31.8304,31.8387,31.6642,31.6725,104056.0
2015-09-02 14:40:00,38.12,38.17,38.02,38.04,110762.0,31.6808,31.7224,31.5977,31.6143,110762.0
2015-09-02 14:45:00,38.03,38.06,37.98,37.99,101538.0,31.606,31.6309,31.5644,31.5728,101538.0
2015-09-02 14:50:00,37.98,38.13,37.97,38.09,87971.0,31.5644,31.6891,31.5561,31.6559,87971.0
2015-09-02 14:55:00,38.09,38.09,37.96,38.03,81587.0,31.6559,31.6559,31.5478,31.606,81587.0
2015-09-02 15:00:00,38.04,38.12,38.01,38.08,102071.0,31.6143,31.6808,31.5894,31.6476,102071.0
2015-09-02 15:05:00,38.08,38.09,37.97,37.98,118694.0,31.6476,31.6559,31.5561,31.5644,118694.0
2015-09-02 15:10:00,37.99,38.08,37.94,37.96,144347.0,31.5728,31.6476,31.5312,31.5478,144347.0
2015-09-02 15:15:00,37.96,37.98,37.83,37.95,138464.0,31.5478,31.5644,31.4398,31.5395,138464.0
2015-09-02 15:20:00,37.96,38.03,37.93,37.95,105140.0,31.5478,31.606,31.5229,31.5395,105140.0
2015-09-02 15:25:00,37.95,38.1,37.95,38.01,178207.0,31.5395,31.6642,31.5395,31.5894,178207.0
2015-09-02 15:30:00,38.01,38.07,37.94,37.95,134470.0,31.5894,31.6392,31.5312,31.5395,134470.0
2015-09-02 15:35:00,37.94,38.14,37.94,38.08,126632.0,31.5312,31.6974,31.5312,31.6476,126632.0
2015-09-02 15:40:00,38.07,38.08,37.97,38.01,128490.0,31.6392,31.6476,31.5561,31.5894,128490.0
2015-09-02 15:45:00,38.01,38.08,37.99,38.01,209200.0,31.5894,31.6476,31.5728,31.5894,209200.0
2015-09-02 15:50:00,38.01,38.11,38.0,38.06,286461.0,31.5894,31.6725,31.5811,31.6309,286461.0
2015-09-02 15:55:00,38.07,38.16,38.04,38.16,517945.0,31.6392,31.714,31.6143,31.714,517945.0
2015-09-03 09:30:00,38.46,38.5,38.04,38.12,287631.0,31.9634,31.9966,31.6143,31.6808,287631.0
2015-09-03 09:35:00,38.1,38.28,37.98,38.26,186111.0,31.6642,31.8138,31.5644,31.7972,186111.0
2015-09-03 09:40:00,38.26,38.46,38.11,38.39,197759.0,31.7972,31.9634,31.6725,31.9052,197759.0
2015-09-03 09:45:00,38.38,38.69,38.37,38.62,190138.0,31.8969,32.1545,31.8886,32.0963,190138.0
2015-09-03 09:50:00,38.63,38.86,38.63,38.85,282746.0,32.1047,32.2958,32.1047,32.2875,282746.0
2015-09-03 09:55:00,38.85,38.99,38.73,38.8,302279.0,32.2875,32.4038,32.1878,32.2459,302279.0
2015-09-03 10:00:00,38.8,38.9,38.65,38.72,114809.0,32.2459,32.329,32.1213,32.1794,114809.0
2015-09-03 10:05:00,38.72,38.91,38.71,38.89,139270.0,32.1794,32.3374,32.1711,32.3207,139270.0
2015-09-03 10:10:00,38.89,38.95,38.81,38.85,129875.0,32.3207,32.3706,32.2542,32.2875,129875.0
2015-09-03 10:15:00,38.86,39.13,38.86,39.02,337898.0,32.2958,32.5202,32.2958,32.4288,337898.0
2015-09-03 10:20:00,39.03,39.06,38.88,38.91,193312.0,32.4371,32.462,32.3124,32.3374,193312.0
2015-09-03 10:25:00,38.92,39.0,38.87,38.99,126790.0,32.3457,32.4122,32.3041,32.4038,126790.0
2015-09-03 10:30:00,39.0,39.01,38.7,38.76,177254.0,32.4122,32.4205,32.1628,32.2127,177254.0
2015-09-03 10:35:00,38.77,38.96,38.72,38.95,149790.0,32.221,32.3789,32.1794,32.3706,149790.0
2015-09-03 10:40:00,38.96,39.11,38.95,39.05,294640.0,32.3789,32.5036,32.3706,32.4537,294640.0
2015-09-03 10:45:00,39.04,39.08,38.89,39.06,210980.0,32.4454,32.4786,32.3207,32.462,210980.0
2015-09-03 10:50:00,39.05,39.07,38.98,39.0,205485.0,32.4537,32.4703,32.3955,32.4122,205485.0
2015-09-03 10:55:00,39.0,39.03,38.94,38.97,116157.0,32.4122,32.4371,32.3623,32.3872,116157.0
2015-09-03 11:00:00,38.97,38.99,38.87,38.95,126423.0,32.3872,32.4038,32.3041,32.3706,126423.0
2015-09-03 11:05:00,38.96,39.01,38.83,38.9,132750.0,32.3789,32.4205,32.2709,32.329,132750.0
2015-09-03 11:10:00,38.9,38.96,38.74,38.75,123541.0,32.329,32.3789,32.1961,32.2044,123541.0
2015-09-03 11:15:00,38.76,38.79,38.56,38.64,134640.0,32.2127,32.2376,32.0465,32.113,134640.0
2015-09-03 11:20:00,38.64,38.76,38.58,38.61,115564.0,32.113,32.2127,32.0631,32.088,115564.0
2015-09-03 11:25:00,38.62,38.77,38.61,38.7,98379.0,32.0963,32.221,32.088,32.1628,98379.0
2015-09-03 11:30:00,38.71,38.76,38.62,38.66,119726.0,32.1711,32.2127,32.0963,32.1296,119726.0
2015-09-03 11:35:00,38.65,38.7,38.49,38.5,148999.0,32.1213,32.1628,31.9883,31.9966,148999.0
2015-09-03 11:40:00,38.5,38.6,38.47,38.58,173367.0,31.9966,32.0797,31.9717,32.0631,173367.0
2015-09-03 11:45:00,38.57,38.6,38.32,38.39,256200.0,32.0548,32.0797,31.847,31.9052,256200.0
2015-09-03 11:50:00,38.39,38.43,38.28,38.29,156029.0,31.9052,31.9384,31.8138,31.8221,156029.0
2015-09-03 11:55:00,38.28,38.29,38.1,38.19,232577.0,31.8138,31.8221,31.6642,31.739,232577.0
2015-09-03 12:00:00,38.19,38.39,38.17,38.3,273470.0,31.739,31.9052,31.7224,31.8304,273470.0
2015-09-03 12:05:00,38.3,38.44,38.29,38.42,95951.0,31.8304,31.9467,31.8221,31.9301,95951.0
2015-09-03 12:10:00,38.42,38.46,38.28,38.32,84906.0,31.9301,31.9634,31.8138,31.847,84906.0
2015-09-03 12:15:00,38.32,38.41,38.3,38.39,83569.0,31.847,31.9218,31.8304,31.9052,83569.0
2015-09-03 12:20:00,38.41,38.5,38.4,38.48,151890.0,31.9218,31.9966,31.9135,31.98,151890.0
2015-09-03 12:25:00,38.48,38.49,38.3,38.31,93628.0,31.98,31.9883,31.8304,31.8387,93628.0
2015-09-03 12:30:00,38.31,38.31,38.14,38.22,156162.0,31.8387,31.8387,31.6974,31.7639,156162.0
2015-09-03 12:35:00,38.22,38.26,38.15,38.19,117620.0,31.7639,31.7972,31.7057,31.739,117620.0
2015-09-03 12:40:00,38.18,38.19,38.07,38.13,150988.0,31.7307,31.739,31.6392,31.6891,150988.0
2015-09-03 12:45:00,38.14,38.21,38.09,38.15,115395.0,31.6974,31.7556,31.6559,31.7057,115395.0
2015-09-03 12:50:00,38.16,38.2,38.12,38.15,87125.0,31.714,31.7473,31.6808,31.7057,87125.0
2015-09-03 12:55:00,38.16,38.17,38.05,38.08,126013.0,31.714,31.7224,31.6226,31.6476,126013.0
2015-09-03 13:00:00,38.08,38.08,37.91,37.92,182874.0,31.6476,31.6476,31.5063,31.5146,182874.0
2015-09-03 13:05:00,37.92,37.92,37.66,37.71,253786.0,31.5146,31.5146,31.2985,31.3401,253786.0
2015-09-03 13:10:00,37.72,37.8,37.56,37.79,238727.0,31.3484,31.4149,31.2154,31.4065,238727.0
2015-09-03 13:15:00,37.79,37.87,37.75,37.87,140940.0,31.4065,31.473,31.3733,31.473,140940.0
2015-09-03 13:20:00,37.87,37.91,37.77,37.86,82221.0,31.473,31.5063,31.3899,31.4647,82221.0
2015-09-03 13:25:00,37.86,37.99,37.86,37.94,94561.0,31.4647,31.5728,31.4647,31.5312,94561.0
2015-09-03 13:30:00,37.94,37.94,37.79,37.84,111782.0,31.5312,31.5312,31.4065,31.4481,111782.0
2015-09-03 13:35:00,37.83,37.86,37.72,37.83,178686.0,31.4398,31.4647,31.3484,31.4398,178686.0
2015-09-03 13:40:00,37.82,37.88,37.68,37.88,109613.0,31.4315,31.4813,31.3151,31.4813,109613.0
2015-09-03 13:45:00,37.88,37.98,37.88,37.95,70546.0,31.4813,31.5644,31.4813,31.5395,70546.0
2015-09-03 13:50:00,37.93,37.93,37.77,37.87,126807.0,31.5229,31.5229,31.3899,31.473,126807.0
2015-09-03 13:55:00,37.87,37.9,37.71,37.73,118557.0,31.473,31.498,31.3401,31.3567,118557.0
2015-09-03 14:00:00,37.73,37.77,37.64,37.7,205993.0,31.3567,31.3899,31.2819,31.3317,205993.0
2015-09-03 14:05:00,37.7,37.79,37.66,37.66,284484.0,31.3317,31.4065,31.2985,31.2985,284484.0
2015-09-03 14:10:00,37.66,37.72,37.59,37.63,141441.0,31.2985,31.3484,31.2403,31.2736,141441.0
2015-09-03 14:15:00,37.65,37.81,37.63,37.81,122885.0,31.2902,31.4232,31.2736,31.4232,122885.0
2015-09-03 14:20:00,37.8,37.84,37.73,37.81,99421.0,31.4149,31.4481,31.3567,31.4232,99421.0
2015-09-03 14:25:00,37.81,37.95,37.81,37.95,103697.0,31.4232,31.5395,31.4232,31.5395,103697.0
2015-09-03 14:30:00,37.94,38.0,37.86,37.93,126370.0,31.5312,31.5811,31.4647,31.5229,126370.0
2015-09-03 14:35:00,37.93,37.96,37.85,37.93,124676.0,31.5229,31.5478,31.4564,31.5229,124676.0
2015-09-03 14:40:00,37.95,37.96,37.8,37.91,110926.0,31.5395,31.5478,31.4149,31.5063,110926.0
2015-09-03 14:45:00,37.91,37.93,37.82,37.87,100505.0,31.5063,31.5229,31.4315,31.473,100505.0
2015-09-03 14:50:00,37.87,37.91,37.82,37.9,107064.0,31.473,31.5063,31.4315,31.498,107064.0
2015-09-03 14:55:00,37.89,37.95,37.85,37.94,89778.0,31.4897,31.5395,31.4564,31.5312,89778.0
2015-09-03 15:00:00,37.94,37.96,37.88,37.88,155611.0,31.5312,31.5478,31.4813,31.4813,155611.0
2015-09-03 15:05:00,37.89,37.91,37.76,37.79,250251.0,31.4897,31.5063,31.3816,31.4065,250251.0
2015-09-03 15:10:00,37.79,37.88,37.76,37.86,199075.0,31.4065,31.4813,31.3816,31.4647,199075.0
2015-09-03 15:15:00,37.87,37.89,37.82,37.86,171941.0,31.473,31.4897,31.4315,31.4647,171941.0
2015-09-03 15:20:00,37.87,37.95,37.84,37.85,116734.0,31.473,31.5395,31.4481,31.4564,116734.0
2015-09-03 15:25:00,37.86,37.93,37.76,37.88,169794.0,31.4647,31.5229,31.3816,31.4813,169794.0
2015-09-03 15:30:00,37.87,37.9,37.78,37.85,106667.0,31.473,31.498,31.3982,31.4564,106667.0
2015-09-03 15:35:00,37.85,37.88,37.73,37.84,228751.0,31.4564,31.4813,31.3567,31.4481,228751.0
2015-09-03 15:40:00,37.84,37.95,37.76,37.9,200197.0,31.4481,31.5395,31.3816,31.498,200197.0
2015-09-03 15:45:00,37.91,38.09,37.91,37.99,371487.0,31.5063,31.6559,31.5063,31.5728,371487.0
2015-09-03 15:50:00,37.99,38.07,37.97,38.07,383078.0,31.5728,31.6392,31.5561,31.6392,383078.0
2015-09-03 15:55:00,38.07,38.17,38.02,38.08,776182.0,31.6392,31.7224,31.5977,31.6476,776182.0
2015-09-04 09:30:00,37.39,37.79,37.39,37.42,274581.0,31.0741,31.4065,31.0741,31.099,274581.0
2015-09-04 09:35:00,37.41,37.6,37.37,37.49,116428.0,31.0907,31.2486,31.0575,31.1572,116428.0
2015-09-04 09:40:00,37.49,37.57,37.37,37.48,223136.0,31.1572,31.2237,31.0575,31.1489,223136.0
2015-09-04 09:45:00,37.49,37.5,37.25,37.35,315840.0,31.1572,31.1655,30.9578,31.0409,315840.0
2015-09-04 09:50:00,37.35,37.35,37.1,37.11,187947.0,31.0409,31.0409,30.8331,30.8414,187947.0
2015-09-04 09:55:00,37.1,37.13,36.97,37.05,261245.0,30.8331,30.858,30.7251,30.7915,261245.0
2015-09-04 10:00:00,37.05,37.21,36.96,37.16,184883.0,30.7915,30.9245,30.7167,30.883,184883.0
2015-09-04 10:05:00,37.16,37.26,37.08,37.26,56665.0,30.883,30.9661,30.8165,30.9661,56665.0
2015-09-04 10:10:00,37.26,37.29,37.09,37.12,76194.0,30.9661,30.991,30.8248,30.8497,76194.0
2015-09-04 10:15:00,37.12,37.17,37.07,37.07,75690.0,30.8497,30.8913,30.8082,30.8082,75690.0
2015-09-04 10:20:00,37.08,37.21,37.07,37.13,152088.0,30.8165,30.9245,30.8082,30.858,152088.0
2015-09-04 10:25:00,37.13,37.25,37.04,37.23,96687.0,30.858,30.9578,30.7832,30.9411,96687.0
2015-09-04 10:30:00,37.22,37.35,37.17,37.19,139907.0,30.9328,31.0409,30.8913,30.9079,139907.0
2015-09-04 10:35:00,37.2,37.26,37.16,37.25,90911.0,30.9162,30.9661,30.883,30.9578,90911.0
2015-09-04 10:40:00,37.25,37.28,37.1,37.18,87825.0,30.9578,30.9827,30.8331,30.8996,87825.0
2015-09-04 10:45:00,37.18,37.21,37.09,37.12,71240.0,30.8996,30.9245,30.8248,30.8497,71240.0
2015-09-04 10:50:00,37.13,37.2,37.09,37.19,98473.0,30.858,30.9162,30.8248,30.9079,98473.0
2015-09-04 10:55:00,37.19,37.23,37.14,37.2,115745.0,30.9079,30.9411,30.8663,30.9162,115745.0
2015-09-04 11:00:00,37.2,37.29,37.18,37.18,64569.0,30.9162,30.991,30.8996,30.8996,64569.0
2015-09-04 11:05:00,37.17,37.27,37.14,37.2,80159.0,30.8913,30.9744,30.8663,30.9162,80159.0
2015-09-04 11:10:00,37.2,37.25,37.13,37.15,91380.0,30.9162,30.9578,30.858,30.8747,91380.0
2015-09-04 11:15:00,37.15,37.22,37.15,37.18,66642.0,30.8747,30.9328,30.8747,30.8996,66642.0
2015-09-04 11:20:00,37.18,37.21,37.12,37.12,59854.0,30.8996,30.9245,30.8497,30.8497,59854.0
2015-09-04 11:25:00,37.13,37.21,37.06,37.18,65143.0,30.858,30.9245,30.7999,30.8996,65143.0
2015-09-04 11:30:00,37.17,37.18,37.08,37.17,56686.0,30.8913,30.8996,30.8165,30.8913,56686.0
2015-09-04 11:35:00,37.17,37.21,37.12,37.16,71227.0,30.8913,30.9245,30.8497,30.883,71227.0
2015-09-04 11:40:00,37.16,37.29,37.13,37.23,116404.0,30.883,30.991,30.858,30.9411,116404.0
2015-09-04 11:45:00,37.23,37.33,37.2,37.3,107978.0,30.9411,31.0242,30.9162,30.9993,107978.0
2015-09-04 11:50:00,37.3,37.32,37.25,37.25,77255.0,30.9993,31.0159,30.9578,30.9578,77255.0
2015-09-04 11:55:00,37.26,37.27,37.19,37.19,71543.0,30.9661,30.9744,30.9079,30.9079,71543.0
2015-09-04 12:00:00,37.19,37.22,37.1,37.14,66425.0,30.9079,30.9328,30.8331,30.8663,66425.0
2015-09-04 12:05:00,37.15,37.19,37.13,37.18,132600.0,30.8747,30.9079,30.858,30.8996,132600.0
2015-09-04 12:10:00,37.19,37.19,37.1,37.13,38199.0,30.9079,30.9079,30.8331,30.858,38199.0
2015-09-04 12:15:00,37.13,37.18,37.09,37.13,65188.0,30.858,30.8996,30.8248,30.858,65188.0
2015-09-04 12:20:00,37.13,37.13,37.04,37.04,79952.0,30.858,30.858,30.7832,30.7832,79952.0
2015-09-04 12:25:00,37.04,37.06,36.94,37.0,97951.0,30.7832,30.7999,30.7001,30.75,97951.0
2015-09-04 12:30:00,37.0,37.06,36.94,37.03,85032.0,30.75,30.7999,30.7001,30.7749,85032.0
2015-09-04 12:35:00,37.03,37.06,36.98,36.98,46474.0,30.7749,30.7999,30.7334,30.7334,46474.0
2015-09-04 12:40:00,36.98,36.99,36.88,36.9,37394.0,30.7334,30.7417,30.6503,30.6669,37394.0
2015-09-04 12:45:00,36.9,37.0,36.85,36.97,45624.0,30.6669,30.75,30.6253,30.7251,45624.0
2015-09-04 12:50:00,36.96,36.97,36.83,36.87,72360.0,30.7167,30.7251,30.6087,30.642,72360.0
2015-09-04 12:55:00,36.86,36.89,36.82,36.83,30542.0,30.6336,30.6586,30.6004,30.6087,30542.0
2015-09-04 13:00:00,36.84,36.98,36.76,36.92,84547.0,30.617,30.7334,30.5505,30.6835,84547.0
2015-09-04 13:05:00,36.92,37.07,36.9,37.01,86921.0,30.6835,30.8082,30.6669,30.7583,86921.0
2015-09-04 13:10:00,37.01,37.12,37.0,37.03,52117.0,30.7583,30.8497,30.75,30.7749,52117.0
2015-09-04 13:15:00,37.05,37.17,37.05,37.1,51435.0,30.7915,30.8913,30.7915,30.8331,51435.0
2015-09-04 13:20:00,37.1,37.12,36.96,37.06,80378.0,30.8331,30.8497,30.7167,30.7999,80378.0
2015-09-04 13:25:00,37.07,37.25,37.06,37.22,94108.0,30.8082,30.9578,30.7999,30.9328,94108.0
2015-09-04 13:30:00,37.21,37.28,37.16,37.27,61619.0,30.9245,30.9827,30.883,30.9744,61619.0
2015-09-04 13:35:00,37.27,37.28,37.19,37.19,42993.0,30.9744,30.9827,30.9079,30.9079,42993.0
2015-09-04 13:40:00,37.18,37.19,37.04,37.08,74591.0,30.8996,30.9079,30.7832,30.8165,74591.0
2015-09-04 13:45:00,37.07,37.12,37.06,37.06,46446.0,30.8082,30.8497,30.7999,30.7999,46446.0
2015-09-04 13:50:00,37.05,37.14,37.03,37.05,46205.0,30.7915,30.8663,30.7749,30.7915,46205.0
2015-09-04 13:55:00,37.05,37.11,37.02,37.04,91762.0,30.7915,30.8414,30.7666,30.7832,91762.0
2015-09-04 14:00:00,37.03,37.07,36.99,37.05,86417.0,30.7749,30.8082,30.7417,30.7915,86417.0
2015-09-04 14:05:00,37.05,37.07,36.97,36.99,58729.0,30.7915,30.8082,30.7251,30.7417,58729.0
2015-09-04 14:10:00,36.98,37.08,36.97,37.03,71874.0,30.7334,30.8165,30.7251,30.7749,71874.0
2015-09-04 14:15:00,37.02,37.04,36.97,36.99,57230.0,30.7666,30.7832,30.7251,30.7417,57230.0
2015-09-04 14:20:00,36.99,36.99,36.87,36.87,103915.0,30.7417,30.7417,30.642,30.642,103915.0
2015-09-04 14:25:00,36.87,36.91,36.84,36.87,86052.0,30.642,30.6752,30.617,30.642,86052.0
2015-09-04 14:30:00,36.87,36.9,36.86,36.86,54616.0,30.642,30.6669,30.6336,30.6336,54616.0
2015-09-04 14:35:00,36.87,36.9,36.83,36.9,68888.0,30.642,30.6669,30.6087,30.6669,68888.0
2015-09-04 14:40:00,36.9,36.94,36.87,36.92,278850.0,30.6669,30.7001,30.642,30.6835,278850.0
2015-09-04 14:45:00,36.91,36.96,36.87,36.93,76605.0,30.6752,30.7167,30.642,30.6918,76605.0
2015-09-04 14:50:00,36.94,36.95,36.84,36.86,71966.0,30.7001,30.7084,30.617,30.6336,71966.0
2015-09-04 14:55:00,36.86,36.9,36.81,36.9,83948.0,30.6336,30.6669,30.5921,30.6669,83948.0
2015-09-04 15:00:00,36.9,37.02,36.89,36.96,142935.0,30.6669,30.7666,30.6586,30.7167,142935.0
2015-09-04 15:05:00,36.97,37.05,36.95,36.97,113684.0,30.7251,30.7915,30.7084,30.7251,113684.0
2015-09-04 15:10:00,36.98,36.98,36.87,36.89,97300.0,30.7334,30.7334,30.642,30.6586,97300.0
2015-09-04 15:15:00,36.88,36.94,36.87,36.9,92919.0,30.6503,30.7001,30.642,30.6669,92919.0
2015-09-04 15:20:00,36.9,36.91,36.8,36.87,189442.0,30.6669,30.6752,30.5838,30.642,189442.0
2015-09-04 15:25:00,36.87,36.91,36.83,36.89,123500.0,30.642,30.6752,30.6087,30.6586,123500.0
2015-09-04 15:30:00,36.9,37.0,36.85,36.94,167618.0,30.6669,30.75,30.6253,30.7001,167618.0
2015-09-04 15:35:00,36.94,37.0,36.91,36.93,160823.0,30.7001,30.75,30.6752,30.6918,160823.0
2015-09-04 15:40:00,36.92,37.03,36.92,36.93,185428.0,30.6835,30.7749,30.6835,30.6918,185428.0
2015-09-04 15:45:00,36.94,37.1,36.94,37.08,267910.0,30.7001,30.8331,30.7001,30.8165,267910.0
2015-09-04 15:50:00,37.08,37.1,36.92,36.98,299355.0,30.8165,30.8331,30.6835,30.7334,299355.0
2015-09-04 15:55:00,36.99,37.02,36.84,36.84,732995.0,30.7417,30.7666,30.617,30.617,732995.0
2015-09-08 09:30:00,37.3,37.3,37.05,37.09,244711.0,30.9993,30.9993,30.7915,30.8248,244711.0
2015-09-08 09:35:00,37.11,37.24,37.02,37.08,205592.0,30.8414,30.9494,30.7666,30.8165,205592.0
2015-09-08 09:40:00,37.07,37.4,37.05,37.27,233971.0,30.8082,31.0824,30.7915,30.9744,233971.0
2015-09-08 09:45:00,37.27,37.33,37.21,37.29,171953.0,30.9744,31.0242,30.9245,30.991,171953.0
2015-09-08 09:50:00,37.3,37.31,37.12,37.16,113632.0,30.9993,31.0076,30.8497,30.883,113632.0
2015-09-08 09:55:00,37.16,37.19,36.92,36.99,274817.0,30.883,30.9079,30.6835,30.7417,274817.0
2015-09-08 10:00:00,36.99,37.02,36.89,36.97,91598.0,30.7417,30.7666,30.6586,30.7251,91598.0
2015-09-08 10:05:00,36.98,37.03,36.9,36.93,206641.0,30.7334,30.7749,30.6669,30.6918,206641.0
2015-09-08 10:10:00,36.94,37.13,36.89,37.13,157666.0,30.7001,30.858,30.6586,30.858,157666.0
2015-09-08 10:15:00,37.13,37.43,37.1,37.4,377262.0,30.858,31.1074,30.8331,31.0824,377262.0
2015-09-08 10:20:00,37.4,37.46,37.32,37.46,126860.0,31.0824,31.1323,31.0159,31.1323,126860.0
2015-09-08 10:25:00,37.46,37.46,37.38,37.45,107721.0,31.1323,31.1323,31.0658,31.124,107721.0
2015-09-08 10:30:00,37.45,37.59,37.44,37.47,145937.0,31.124,31.2403,31.1157,31.1406,145937.0
2015-09-08 10:35:00,37.47,37.5,37.42,37.47,111191.0,31.1406,31.1655,31.099,31.1406,111191.0
2015-09-08 10:40:00,37.48,37.48,37.31,37.36,172860.0,31.1489,31.1489,31.0076,31.0492,172860.0
2015-09-08 10:45:00,37.36,37.39,37.32,37.35,114724.0,31.0492,31.0741,31.0159,31.0409,114724.0
2015-09-08 10:50:00,37.34,37.49,37.32,37.48,126576.0,31.0326,31.1572,31.0159,31.1489,126576.0
2015-09-08 10:55:00,37.48,37.57,37.39,37.51,176475.0,31.1489,31.2237,31.0741,31.1738,176475.0
2015-09-08 11:00:00,37.51,37.53,37.44,37.52,133810.0,31.1738,31.1905,31.1157,31.1822,133810.0
2015-09-08 11:05:00,37.52,37.6,37.46,37.57,138875.0,31.1822,31.2486,31.1323,31.2237,138875.0
2015-09-08 11:10:00,37.57,37.63,37.55,37.6,126577.0,31.2237,31.2736,31.2071,31.2486,126577.0
2015-09-08 11:15:00,37.6,37.75,37.59,37.61,118976.0,31.2486,31.3733,31.2403,31.2569,118976.0
2015-09-08 11:20:00,37.6,37.7,37.52,37.69,67969.0,31.2486,31.3317,31.1822,31.3234,67969.0
2015-09-08 11:25:00,37.69,37.69,37.52,37.56,68457.0,31.3234,31.3234,31.1822,31.2154,68457.0
2015-09-08 11:30:00,37.55,37.57,37.45,37.48,72852.0,31.2071,31.2237,31.124,31.1489,72852.0
2015-09-08 11:35:00,37.49,37.63,37.44,37.56,137804.0,31.1572,31.2736,31.1157,31.2154,137804.0
2015-09-08 11:40:00,37.56,37.7,37.52,37.68,110390.0,31.2154,31.3317,31.1822,31.3151,110390.0
2015-09-08 11:45:00,37.69,37.71,37.56,37.59,350535.0,31.3234,31.3401,31.2154,31.2403,350535.0
2015-09-08 11:50:00,37.59,37.62,37.52,37.54,84097.0,31.2403,31.2653,31.1822,31.1988,84097.0
2015-09-08 11:55:00,37.55,37.6,37.5,37.57,179620.0,31.2071,31.2486,31.1655,31.2237,179620.0
2015-09-08 12:00:00,37.56,37.79,37.53,37.79,262613.0,31.2154,31.4065,31.1905,31.4065,262613.0
2015-09-08 12:05:00,37.79,37.94,37.77,37.9,133867.0,31.4065,31.5312,31.3899,31.498,133867.0
2015-09-08 12:10:00,37.91,37.93,37.5,37.54,344345.0,31.5063,31.5229,31.1655,31.1988,344345.0
2015-09-08 12:15:00,37.55,37.58,37.32,37.33,557137.0,31.2071,31.232,31.0159,31.0242,557137.0
2015-09-08 12:20:00,37.33,37.52,37.31,37.42,151560.0,31.0242,31.1822,31.0076,31.099,151560.0
2015-09-08 12:25:00,37.42,37.49,37.37,37.44,105356.0,31.099,31.1572,31.0575,31.1157,105356.0
2015-09-08 12:30:00,37.44,37.51,37.42,37.44,119075.0,31.1157,31.1738,31.099,31.1157,119075.0
2015-09-08 12:35:00,37.43,37.45,37.27,37.35,131510.0,31.1074,31.124,30.9744,31.0409,131510.0
2015-09-08 12:40:00,37.35,37.39,37.26,37.32,88569.0,31.0409,31.0741,30.9661,31.0159,88569.0
2015-09-08 12:45:00,37.32,37.34,37.27,37.28,66688.0,31.0159,31.0326,30.9744,30.9827,66688.0
2015-09-08 12:50:00,37.27,37.3,37.24,37.25,91223.0,30.9744,30.9993,30.9494,30.9578,91223.0
2015-09-08 12:55:00,37.26,37.26,37.15,37.23,240783.0,30.9661,30.9661,30.8747,30.9411,240783.0
2015-09-08 13:00:00,37.23,37.34,37.22,37.33,158312.0,30.9411,31.0326,30.9328,31.0242,158312.0
2015-09-08 13:05:00,37.34,37.43,37.31,37.41,129348.0,31.0326,31.1074,31.0076,31.0907,129348.0
2015-09-08 13:10:00,37.41,37.48,37.38,37.48,90398.0,31.0907,31.1489,31.0658,31.1489,90398.0
2015-09-08 13:15:00,37.48,37.57,37.46,37.49,169780.0,31.1489,31.2237,31.1323,31.1572,169780.0
2015-09-08 13:20:00,37.49,37.57,37.43,37.57,128544.0,31.1572,31.2237,31.1074,31.2237,128544.0
2015-09-08 13:25:00,37.57,37.61,37.54,37.59,153329.0,31.2237,31.2569,31.1988,31.2403,153329.0
2015-09-08 13:30:00,37.58,37.6,37.5,37.58,121225.0,31.232,31.2486,31.1655,31.232,121225.0
2015-09-08 13:35:00,37.58,37.66,37.55,37.63,131834.0,31.232,31.2985,31.2071,31.2736,131834.0
2015-09-08 13:40:00,37.64,37.7,37.62,37.67,111188.0,31.2819,31.3317,31.2653,31.3068,111188.0
2015-09-08 13:45:00,37.67,37.69,37.62,37.66,176065.0,31.3068,31.3234,31.2653,31.2985,176065.0
2015-09-08 13:50:00,37.66,37.74,37.64,37.74,153939.0,31.2985,31.365,31.2819,31.365,153939.0
2015-09-08 13:55:00,37.75,37.81,37.75,37.79,147492.0,31.3733,31.4232,31.3733,31.4065,147492.0
2015-09-08 14:00:00,37.78,37.87,37.75,37.76,188534.0,31.3982,31.473,31.3733,31.3816,188534.0
2015-09-08 14:05:00,37.77,37.78,37.73,37.74,84580.0,31.3899,31.3982,31.3567,31.365,84580.0
2015-09-08 14:10:00,37.75,37.77,37.72,37.74,94503.0,31.3733,31.3899,31.3484,31.365,94503.0
2015-09-08 14:15:00,37.74,37.85,37.73,37.8,101661.0,31.365,31.4564,31.3567,31.4149,101661.0
2015-09-08 14:20:00,37.79,37.85,37.78,37.83,61202.0,31.4065,31.4564,31.3982,31.4398,61202.0
2015-09-08 14:25:00,37.83,37.86,37.76,37.79,94510.0,31.4398,31.4647,31.3816,31.4065,94510.0
2015-09-08 14:30:00,37.78,37.86,37.78,37.85,109502.0,31.3982,31.4647,31.3982,31.4564,109502.0
2015-09-08 14:35:00,37.85,37.94,37.84,37.87,173452.0,31.4564,31.5312,31.4481,31.473,173452.0
2015-09-08 14:40:00,37.88,37.89,37.8,37.82,95364.0,31.4813,31.4897,31.4149,31.4315,95364.0
2015-09-08 14:45:00,37.82,37.85,37.77,37.77,99377.0,31.4315,31.4564,31.3899,31.3899,99377.0
2015-09-08 14:50:00,37.77,37.86,37.77,37.81,95750.0,31.3899,31.4647,31.3899,31.4232,95750.0
2015-09-08 14:55:00,37.8,37.81,37.7,37.73,86193.0,31.4149,31.4232,31.3317,31.3567,86193.0
2015-09-08 15:00:00,37.72,37.76,37.71,37.75,68264.0,31.3484,31.3816,31.3401,31.3733,68264.0
2015-09-08 15:05:00,37.74,37.76,37.7,37.74,68878.0,31.365,31.3816,31.3317,31.365,68878.0
2015-09-08 15:10:00,37.74,37.76,37.71,37.76,125205.0,31.365,31.3816,31.3401,31.3816,125205.0
2015-09-08 15:15:00,37.75,37.75,37.72,37.73,117852.0,31.3733,31.3733,31.3484,31.3567,117852.0
2015-09-08 15:20:00,37.73,37.74,37.64,37.7,155906.0,31.3567,31.365,31.2819,31.3317,155906.0
2015-09-08 15:25:00,37.71,37.72,37.66,37.7,196082.0,31.3401,31.3484,31.2985,31.3317,196082.0
2015-09-08 15:30:00,37.7,37.77,37.69,37.73,172787.0,31.3317,31.3899,31.3234,31.3567,172787.0
2015-09-08 15:35:00,37.73,37.88,37.72,37.88,306661.0,31.3567,31.4813,31.3484,31.4813,306661.0
2015-09-08 15:40:00,37.87,37.89,37.82,37.84,261617.0,31.473,31.4897,31.4315,31.4481,261617.0
2015-09-08 15:45:00,37.84,37.92,37.81,37.91,344492.0,31.4481,31.5146,31.4232,31.5063,344492.0
2015-09-08 15:50:00,37.91,37.95,37.89,37.94,439779.0,31.5063,31.5395,31.4897,31.5312,439779.0
2015-09-08 15:55:00,37.94,38.04,37.93,37.96,1135532.0,31.5312,31.6143,31.5229,31.5478,1135532.0
2015-09-09 09:30:00,38.33,38.38,38.06,38.17,177263.0,31.8553,31.8969,31.6309,31.7224,177263.0
2015-09-09 09:35:00,38.18,38.48,38.17,38.3,133240.0,31.7307,31.98,31.7224,31.8304,133240.0
2015-09-09 09:40:00,38.3,38.45,38.24,38.26,194559.0,31.8304,31.9551,31.7805,31.7972,194559.0
2015-09-09 09:45:00,38.27,38.45,38.25,38.28,180586.0,31.8055,31.9551,31.7888,31.8138,180586.0
2015-09-09 09:50:00,38.28,38.7,38.28,38.62,255303.0,31.8138,32.1628,31.8138,32.0963,255303.0
2015-09-09 09:55:00,38.62,38.75,38.58,38.66,122473.0,32.0963,32.2044,32.0631,32.1296,122473.0
2015-09-09 10:00:00,38.66,39.02,38.64,38.96,362223.0,32.1296,32.4288,32.113,32.3789,362223.0
2015-09-09 10:05:00,38.95,38.98,38.58,38.58,218878.0,32.3706,32.3955,32.0631,32.0631,218878.0
2015-09-09 10:10:00,38.58,38.59,38.45,38.5,155646.0,32.0631,32.0714,31.9551,31.9966,155646.0
2015-09-09 10:15:00,38.49,38.54,38.36,38.42,151876.0,31.9883,32.0299,31.8803,31.9301,151876.0
2015-09-09 10:20:00,38.42,38.54,38.37,38.49,120552.0,31.9301,32.0299,31.8886,31.9883,120552.0
2015-09-09 10:25:00,38.49,38.63,38.47,38.61,238214.0,31.9883,32.1047,31.9717,32.088,238214.0
2015-09-09 10:30:00,38.61,38.64,38.47,38.55,182059.0,32.088,32.113,31.9717,32.0382,182059.0
2015-09-09 10:35:00,38.55,38.58,38.34,38.37,260904.0,32.0382,32.0631,31.8636,31.8886,260904.0
2015-09-09 10:40:00,38.37,38.37,38.17,38.19,115391.0,31.8886,31.8886,31.7224,31.739,115391.0
2015-09-09 10:45:00,38.19,38.33,38.16,38.25,308129.0,31.739,31.8553,31.714,31.7888,308129.0
2015-09-09 10:50:00,38.26,38.27,38.06,38.06,123328.0,31.7972,31.8055,31.6309,31.6309,123328.0
2015-09-09 10:55:00,38.05,38.12,38.01,38.09,117643.0,31.6226,31.6808,31.5894,31.6559,117643.0
2015-09-09 11:00:00,38.08,38.11,37.94,38.05,113540.0,31.6476,31.6725,31.5312,31.6226,113540.0
2015-09-09 11:05:00,38.04,38.06,37.89,37.95,122585.0,31.6143,31.6309,31.4897,31.5395,122585.0
2015-09-09 11:10:00,37.95,38.06,37.94,38.0,71510.0,31.5395,31.6309,31.5312,31.5811,71510.0
2015-09-09 11:15:00,37.99,38.01,37.92,38.0,79433.0,31.5728,31.5894,31.5146,31.5811,79433.0
2015-09-09 11:20:00,38.0,38.0,37.87,37.87,181231.0,31.5811,31.5811,31.473,31.473,181231.0
2015-09-09 11:25:00,37.88,37.92,37.8,37.92,110324.0,31.4813,31.5146,31.4149,31.5146,110324.0
2015-09-09 11:30:00,37.91,38.05,37.91,38.0,117234.0,31.5063,31.6226,31.5063,31.5811,117234.0
2015-09-09 11:35:00,38.0,38.07,37.99,38.0,100908.0,31.5811,31.6392,31.5728,31.5811,100908.0
2015-09-09 11:40:00,38.0,38.01,37.91,37.94,165181.0,31.5811,31.5894,31.5063,31.5312,165181.0
2015-09-09 11:45:00,37.94,37.98,37.89,37.93,55235.0,31.5312,31.5644,31.4897,31.5229,55235.0
2015-09-09 11:50:00,37.92,37.97,37.89,37.9,67016.0,31.5146,31.5561,31.4897,31.498,67016.0
2015-09-09 11:55:00,37.91,38.04,37.89,38.03,62162.0,31.5063,31.6143,31.4897,31.606,62162.0
2015-09-09 12:00:00,38.03,38.07,37.99,38.02,42934.0,31.606,31.6392,31.5728,31.5977,42934.0
2015-09-09 12:05:00,38.01,38.03,37.92,38.01,62745.0,31.5894,31.606,31.5146,31.5894,62745.0
2015-09-09 12:10:00,38.0,38.02,37.96,37.97,28548.0,31.5811,31.5977,31.5478,31.5561,28548.0
2015-09-09 12:15:00,37.97,37.98,37.93,37.97,41596.0,31.5561,31.5644,31.5229,31.5561,41596.0
2015-09-09 12:20:00,37.97,38.0,37.93,37.94,43047.0,31.5561,31.5811,31.5229,31.5312,43047.0
2015-09-09 12:25:00,37.94,37.95,37.85,37.88,55034.0,31.5312,31.5395,31.4564,31.4813,55034.0
2015-09-09 12:30:00,37.88,37.95,37.88,37.89,61365.0,31.4813,31.5395,31.4813,31.4897,61365.0
2015-09-09 12:35:00,37.88,37.9,37.81,37.83,56409.0,31.4813,31.498,31.4232,31.4398,56409.0
2015-09-09 12:40:00,37.82,37.88,37.79,37.85,73133.0,31.4315,31.4813,31.4065,31.4564,73133.0
2015-09-09 12:45:00,37.86,37.88,37.75,37.76,75898.0,31.4647,31.4813,31.3733,31.3816,75898.0
2015-09-09 12:50:00,37.75,37.76,37.64,37.66,90703.0,31.3733,31.3816,31.2819,31.2985,90703.0
2015-09-09 12:55:00,37.65,37.65,37.53,37.59,116474.0,31.2902,31.2902,31.1905,31.2403,116474.0
2015-09-09 13:00:00,37.59,37.6,37.55,37.59,61205.0,31.2403,31.2486,31.2071,31.2403,61205.0
2015-09-09 13:05:00,37.59,37.63,37.54,37.55,62494.0,31.2403,31.2736,31.1988,31.2071,62494.0
2015-09-09 13:10:00,37.56,37.58,37.51,37.53,59596.0,31.2154,31.232,31.1738,31.1905,59596.0
2015-09-09 13:15:00,37.53,37.59,37.52,37.53,86884.0,31.1905,31.2403,31.1822,31.1905,86884.0
2015-09-09 13:20:00,37.53,37.56,37.47,37.47,92195.0,31.1905,31.2154,31.1406,31.1406,92195.0
2015-09-09 13:25:00,37.47,37.47,37.33,37.35,88739.0,31.1406,31.1406,31.0242,31.0409,88739.0
2015-09-09 13:30:00,37.35,37.38,37.27,37.38,103040.0,31.0409,31.0658,30.9744,31.0658,103040.0
2015-09-09 13:35:00,37.37,37.45,37.36,37.36,88370.0,31.0575,31.124,31.0492,31.0492,88370.0
2015-09-09 13:40:00,37.36,37.37,37.26,37.27,76566.0,31.0492,31.0575,30.9661,30.9744,76566.0
2015-09-09 13:45:00,37.27,37.28,37.21,37.26,83218.0,30.9744,30.9827,30.9245,30.9661,83218.0
2015-09-09 13:50:00,37.26,37.26,37.15,37.19,91712.0,30.9661,30.9661,30.8747,30.9079,91712.0
2015-09-09 13:55:00,37.2,37.21,37.1,37.14,82736.0,30.9162,30.9245,30.8331,30.8663,82736.0
2015-09-09 14:00:00,37.14,37.19,37.1,37.12,74111.0,30.8663,30.9079,30.8331,30.8497,74111.0
2015-09-09 14:05:00,37.12,37.14,37.05,37.09,134417.0,30.8497,30.8663,30.7915,30.8248,134417.0
2015-09-09 14:10:00,37.09,37.27,37.09,37.26,93674.0,30.8248,30.9744,30.8248,30.9661,93674.0
2015-09-09 14:15:00,37.27,37.27,37.2,37.22,86301.0,30.9744,30.9744,30.9162,30.9328,86301.0
2015-09-09 14:20:00,37.22,37.23,37.15,37.19,87889.0,30.9328,30.9411,30.8747,30.9079,87889.0
2015-09-09 14:25:00,37.19,37.33,37.19,37.33,155551.0,30.9079,31.0242,30.9079,31.0242,155551.0
2015-09-09 14:30:00,37.33,37.35,37.29,37.33,81200.0,31.0242,31.0409,30.991,31.0242,81200.0
2015-09-09 14:35:00,37.32,37.47,37.32,37.44,126893.0,31.0159,31.1406,31.0159,31.1157,126893.0
2015-09-09 14:40:00,37.44,37.45,37.33,37.34,127102.0,31.1157,31.124,31.0242,31.0326,127102.0
2015-09-09 14:45:00,37.34,37.47,37.34,37.44,134805.0,31.0326,31.1406,31.0326,31.1157,134805.0
2015-09-09 14:50:00,37.44,37.62,37.4,37.6,177188.0,31.1157,31.2653,31.0824,31.2486,177188.0
2015-09-09 14:55:00,37.6,37.61,37.49,37.49,83435.0,31.2486,31.2569,31.1572,31.1572,83435.0
2015-09-09 15:00:00,37.48,37.57,37.37,37.56,161499.0,31.1489,31.2237,31.0575,31.2154,161499.0
2015-09-09 15:05:00,37.56,37.63,37.52,37.54,161718.0,31.2154,31.2736,31.1822,31.1988,161718.0
2015-09-09 15:10:00,37.54,37.56,37.42,37.54,161924.0,31.1988,31.2154,31.099,31.1988,161924.0
2015-09-09 15:15:00,37.53,37.55,37.45,37.5,128241.0,31.1905,31.2071,31.124,31.1655,128241.0
2015-09-09 15:20:00,37.49,37.53,37.41,37.45,89134.0,31.1572,31.1905,31.0907,31.124,89134.0
2015-09-09 15:25:00,37.45,37.46,37.32,37.37,138001.0,31.124,31.1323,31.0159,31.0575,138001.0
2015-09-09 15:30:00,37.37,37.37,37.21,37.31,179477.0,31.0575,31.0575,30.9245,31.0076,179477.0
2015-09-09 15:35:00,37.3,37.35,37.23,37.25,172904.0,30.9993,31.0409,30.9411,30.9578,172904.0
2015-09-09 15:40:00,37.25,37.26,37.17,37.21,218975.0,30.9578,30.9661,30.8913,30.9245,218975.0
2015-09-09 15:45:00,37.21,37.22,37.14,37.21,268097.0,30.9245,30.9328,30.8663,30.9245,268097.0
2015-09-09 15:50:00,37.21,37.24,37.11,37.13,240422.0,30.9245,30.9494,30.8414,30.858,240422.0
2015-09-09 15:55:00,37.12,37.2,37.09,37.15,407120.0,30.8497,30.9162,30.8248,30.8747,407120.0
2015-09-10 09:30:00,37.14,37.29,37.03,37.12,239804.0,30.8663,30.991,30.7749,30.8497,239804.0
2015-09-10 09:35:00,37.11,37.23,36.88,36.89,194852.0,30.8414,30.9411,30.6503,30.6586,194852.0
2015-09-10 09:40:00,36.89,36.91,36.67,36.68,263413.0,30.6586,30.6752,30.4757,30.484,263413.0
2015-09-10 09:45:00,36.69,36.74,36.5,36.56,229521.0,30.4924,30.5339,30.3345,30.3843,229521.0
2015-09-10 09:50:00,36.56,36.57,36.31,36.36,149326.0,30.3843,30.3926,30.1765,30.2181,149326.0
2015-09-10 09:55:00,36.38,36.46,36.28,36.29,102738.0,30.2347,30.3012,30.1516,30.1599,102738.0
2015-09-10 10:00:00,36.28,36.45,36.24,36.3,228622.0,30.1516,30.2929,30.1184,30.1682,228622.0
2015-09-10 10:05:00,36.3,36.51,36.29,36.36,96483.0,30.1682,30.3428,30.1599,30.2181,96483.0
2015-09-10 10:10:00,36.37,36.47,36.31,36.43,119405.0,30.2264,30.3095,30.1765,30.2763,119405.0
2015-09-10 10:15:00,36.43,36.63,36.4,36.63,237202.0,30.2763,30.4425,30.2513,30.4425,237202.0
2015-09-10 10:20:00,36.64,36.68,36.54,36.55,253265.0,30.4508,30.484,30.3677,30.376,253265.0
2015-09-10 10:25:00,36.54,36.61,36.52,36.61,67010.0,30.3677,30.4259,30.3511,30.4259,67010.0
2015-09-10 10:30:00,36.61,36.77,36.61,36.64,124011.0,30.4259,30.5588,30.4259,30.4508,124011.0
2015-09-10 10:35:00,36.65,36.88,36.65,36.87,112657.0,30.4591,30.6503,30.4591,30.642,112657.0
2015-09-10 10:40:00,36.87,36.96,36.79,36.91,122018.0,30.642,30.7167,30.5755,30.6752,122018.0
2015-09-10 10:45:00,36.91,37.07,36.9,37.03,168639.0,30.6752,30.8082,30.6669,30.7749,168639.0
2015-09-10 10:50:00,37.05,37.12,36.95,36.95,120521.0,30.7915,30.8497,30.7084,30.7084,120521.0
2015-09-10 10:55:00,36.95,36.99,36.87,36.89,141783.0,30.7084,30.7417,30.642,30.6586,141783.0
2015-09-10 11:00:00,36.88,36.91,36.74,36.74,326349.0,30.6503,30.6752,30.5339,30.5339,326349.0
2015-09-10 11:05:00,36.75,36.88,36.73,36.75,191620.0,30.5422,30.6503,30.5256,30.5422,191620.0
2015-09-10 11:10:00,36.75,36.79,36.68,36.7,168345.0,30.5422,30.5755,30.484,30.5007,168345.0
2015-09-10 11:15:00,36.7,36.72,36.54,36.64,207393.0,30.5007,30.5173,30.3677,30.4508,207393.0
2015-09-10 11:20:00,36.65,36.67,36.59,36.66,103412.0,30.4591,30.4757,30.4092,30.4674,103412.0
2015-09-10 11:25:00,36.65,36.82,36.6,36.81,90953.0,30.4591,30.6004,30.4176,30.5921,90953.0
2015-09-10 11:30:00,36.81,36.89,36.73,36.82,105381.0,30.5921,30.6586,30.5256,30.6004,105381.0
2015-09-10 11:35:00,36.81,37.17,36.81,37.17,132903.0,30.5921,30.8913,30.5921,30.8913,132903.0
2015-09-10 11:40:00,37.17,37.4,37.14,37.33,175808.0,30.8913,31.0824,30.8663,31.0242,175808.0
2015-09-10 11:45:00,37.33,37.34,37.26,37.32,136708.0,31.0242,31.0326,30.9661,31.0159,136708.0
2015-09-10 11:50:00,37.32,37.41,37.31,37.4,140702.0,31.0159,31.0907,31.0076,31.0824,140702.0
2015-09-10 11:55:00,37.41,37.5,37.38,37.39,98301.0,31.0907,31.1655,31.0658,31.0741,98301.0
2015-09-10 12:00:00,37.4,37.41,37.24,37.32,96778.0,31.0824,31.0907,30.9494,31.0159,96778.0
2015-09-10 12:05:00,37.33,37.45,37.26,37.41,82853.0,31.0242,31.124,30.9661,31.0907,82853.0
2015-09-10 12:10:00,37.42,37.42,37.24,37.24,96251.0,31.099,31.099,30.9494,30.9494,96251.0
2015-09-10 12:15:00,37.25,37.31,37.22,37.25,76846.0,30.9578,31.0076,30.9328,30.9578,76846.0
2015-09-10 12:20:00,37.25,37.32,37.22,37.25,136748.0,30.9578,31.0159,30.9328,30.9578,136748.0
2015-09-10 12:25:00,37.25,37.39,37.23,37.32,71559.0,30.9578,31.0741,30.9411,31.0159,71559.0
2015-09-10 12:30:00,37.33,37.41,37.28,37.36,60617.0,31.0242,31.0907,30.9827,31.0492,60617.0
2015-09-10 12:35:00,37.36,37.44,37.34,37.36,73935.0,31.0492,31.1157,31.0326,31.0492,73935.0
2015-09-10 12:40:00,37.36,37.41,37.32,37.4,52375.0,31.0492,31.0907,31.0159,31.0824,52375.0
2015-09-10 12:45:00,37.39,37.59,37.39,37.56,148069.0,31.0741,31.2403,31.0741,31.2154,148069.0
2015-09-10 12:50:00,37.55,37.55,37.42,37.45,58994.0,31.2071,31.2071,31.099,31.124,58994.0
2015-09-10 12:55:00,37.45,37.48,37.37,37.41,103701.0,31.124,31.1489,31.0575,31.0907,103701.0
2015-09-10 13:00:00,37.41,37.45,37.34,37.43,62611.0,31.0907,31.124,31.0326,31.1074,62611.0
2015-09-10 13:05:00,37.44,37.51,37.43,37.47,54763.0,31.1157,31.1738,31.1074,31.1406,54763.0
2015-09-10 13:10:00,37.47,37.53,37.47,37.48,81179.0,31.1406,31.1905,31.1406,31.1489,81179.0
2015-09-10 13:15:00,37.48,37.53,37.42,37.48,71327.0,31.1489,31.1905,31.099,31.1489,71327.0
2015-09-10 13:20:00,37.48,37.58,37.43,37.56,80457.0,31.1489,31.232,31.1074,31.2154,80457.0
2015-09-10 13:25:00,37.56,37.69,37.48,37.68,115208.0,31.2154,31.3234,31.1489,31.3151,115208.0
2015-09-10 13:30:00,37.68,37.69,37.63,37.66,56228.0,31.3151,31.3234,31.2736,31.2985,56228.0
2015-09-10 13:35:00,37.66,37.77,37.63,37.73,133205.0,31.2985,31.3899,31.2736,31.3567,133205.0
2015-09-10 13:40:00,37.74,37.77,37.65,37.66,100620.0,31.365,31.3899,31.2902,31.2985,100620.0
2015-09-10 13:45:00,37.66,37.71,37.57,37.7,111164.0,31.2985,31.3401,31.2237,31.3317,111164.0
2015-09-10 13:50:00,37.69,37.75,37.65,37.65,60512.0,31.3234,31.3733,31.2902,31.2902,60512.0
2015-09-10 13:55:00,37.65,37.74,37.63,37.73,83437.0,31.2902,31.365,31.2736,31.3567,83437.0
2015-09-10 14:00:00,37.73,37.83,37.73,37.8,207862.0,31.3567,31.4398,31.3567,31.4149,207862.0
2015-09-10 14:05:00,37.8,37.89,37.76,37.86,217862.0,31.4149,31.4897,31.3816,31.4647,217862.0
2015-09-10 14:10:00,37.85,37.89,37.78,37.79,106730.0,31.4564,31.4897,31.3982,31.4065,106730.0
2015-09-10 14:15:00,37.79,37.83,37.71,37.81,116477.0,31.4065,31.4398,31.3401,31.4232,116477.0
2015-09-10 14:20:00,37.81,37.81,37.71,37.74,82557.0,31.4232,31.4232,31.3401,31.365,82557.0
2015-09-10 14:25:00,37.74,37.79,37.71,37.71,107510.0,31.365,31.4065,31.3401,31.3401,107510.0
2015-09-10 14:30:00,37.71,37.76,37.65,37.65,87535.0,31.3401,31.3816,31.2902,31.2902,87535.0
2015-09-10 14:35:00,37.66,37.72,37.65,37.67,68742.0,31.2985,31.3484,31.2902,31.3068,68742.0
2015-09-10 14:40:00,37.67,37.73,37.66,37.7,40899.0,31.3068,31.3567,31.2985,31.3317,40899.0
2015-09-10 14:45:00,37.7,37.7,37.63,37.66,59231.0,31.3317,31.3317,31.2736,31.2985,59231.0
2015-09-10 14:50:00,37.66,37.71,37.65,37.68,56769.0,31.2985,31.3401,31.2902,31.3151,56769.0
2015-09-10 14:55:00,37.67,37.69,37.58,37.61,73091.0,31.3068,31.3234,31.232,31.2569,73091.0
2015-09-10 15:00:00,37.6,37.63,37.52,37.55,86135.0,31.2486,31.2736,31.1822,31.2071,86135.0
2015-09-10 15:05:00,37.55,37.65,37.55,37.62,94596.0,31.2071,31.2902,31.2071,31.2653,94596.0
2015-09-10 15:10:00,37.62,37.67,37.6,37.66,111729.0,31.2653,31.3068,31.2486,31.2985,111729.0
2015-09-10 15:15:00,37.66,37.74,37.63,37.65,99827.0,31.2985,31.365,31.2736,31.2902,99827.0
2015-09-10 15:20:00,37.65,37.67,37.53,37.55,107396.0,31.2902,31.3068,31.1905,31.2071,107396.0
2015-09-10 15:25:00,37.55,37.58,37.48,37.54,78159.0,31.2071,31.232,31.1489,31.1988,78159.0
2015-09-10 15:30:00,37.54,37.56,37.48,37.49,109828.0,31.1988,31.2154,31.1489,31.1572,109828.0
2015-09-10 15:35:00,37.5,37.56,37.46,37.54,161831.0,31.1655,31.2154,31.1323,31.1988,161831.0
2015-09-10 15:40:00,37.54,37.55,37.43,37.52,179273.0,31.1988,31.2071,31.1074,31.1822,179273.0
2015-09-10 15:45:00,37.53,37.57,37.46,37.55,202706.0,31.1905,31.2237,31.1323,31.2071,202706.0
2015-09-10 15:50:00,37.55,37.63,37.52,37.6,287224.0,31.2071,31.2736,31.1822,31.2486,287224.0
2015-09-10 15:55:00,37.59,37.66,37.57,37.61,607858.0,31.2403,31.2985,31.2237,31.2569,607858.0
2015-09-11 09:30:00,37.03,37.27,36.76,37.08,289768.0,30.7749,30.9744,30.5505,30.8165,289768.0
2015-09-11 09:35:00,37.07,37.44,36.91,37.36,486750.0,30.8082,31.1157,30.6752,31.0492,486750.0
2015-09-11 09:40:00,37.35,37.53,37.11,37.5,337367.0,31.0409,31.1905,30.8414,31.1655,337367.0
2015-09-11 09:45:00,37.5,37.52,37.32,37.4,349572.0,31.1655,31.1822,31.0159,31.0824,349572.0
2015-09-11 09:50:00,37.4,37.56,37.38,37.45,187126.0,31.0824,31.2154,31.0658,31.124,187126.0
2015-09-11 09:55:00,37.45,37.53,37.02,37.02,233497.0,31.124,31.1905,30.7666,30.7666,233497.0
2015-09-11 10:00:00,37.02,37.15,36.8,36.83,619652.0,30.7666,30.8747,30.5838,30.6087,619652.0
2015-09-11 10:05:00,36.83,36.95,36.81,36.94,93557.0,30.6087,30.7084,30.5921,30.7001,93557.0
2015-09-11 10:10:00,36.94,37.07,36.94,36.99,169560.0,30.7001,30.8082,30.7001,30.7417,169560.0
2015-09-11 10:15:00,37.0,37.04,36.9,37.03,102916.0,30.75,30.7832,30.6669,30.7749,102916.0
2015-09-11 10:20:00,37.04,37.14,37.01,37.1,93380.0,30.7832,30.8663,30.7583,30.8331,93380.0
2015-09-11 10:25:00,37.1,37.18,37.09,37.12,179276.0,30.8331,30.8996,30.8248,30.8497,179276.0
2015-09-11 10:30:00,37.11,37.13,36.84,36.97,263528.0,30.8414,30.858,30.617,30.7251,263528.0
2015-09-11 10:35:00,36.96,37.04,36.91,37.01,159367.0,30.7167,30.7832,30.6752,30.7583,159367.0
2015-09-11 10:40:00,37.01,37.15,37.0,37.04,155176.0,30.7583,30.8747,30.75,30.7832,155176.0
2015-09-11 10:45:00,37.05,37.07,36.88,36.9,78444.0,30.7915,30.8082,30.6503,30.6669,78444.0
2015-09-11 10:50:00,36.9,36.95,36.87,36.88,109776.0,30.6669,30.7084,30.642,30.6503,109776.0
2015-09-11 10:55:00,36.88,36.89,36.78,36.78,117241.0,30.6503,30.6586,30.5672,30.5672,117241.0
2015-09-11 11:00:00,36.79,36.83,36.72,36.83,104887.0,30.5755,30.6087,30.5173,30.6087,104887.0
2015-09-11 11:05:00,36.84,36.87,36.75,36.78,88445.0,30.617,30.642,30.5422,30.5672,88445.0
2015-09-11 11:10:00,36.78,36.8,36.67,36.69,102797.0,30.5672,30.5838,30.4757,30.4924,102797.0
2015-09-11 11:15:00,36.68,36.68,36.58,36.68,162349.0,30.484,30.484,30.4009,30.484,162349.0
2015-09-11 11:20:00,36.67,36.68,36.53,36.62,88996.0,30.4757,30.484,30.3594,30.4342,88996.0
2015-09-11 11:25:00,36.62,36.71,36.55,36.71,124256.0,30.4342,30.509,30.376,30.509,124256.0
2015-09-11 11:30:00,36.7,36.72,36.63,36.66,105511.0,30.5007,30.5173,30.4425,30.4674,105511.0
2015-09-11 11:35:00,36.66,36.9,36.66,36.89,109049.0,30.4674,30.6669,30.4674,30.6586,109049.0
2015-09-11 11:40:00,36.89,36.96,36.84,36.91,111154.0,30.6586,30.7167,30.617,30.6752,111154.0
2015-09-11 11:45:00,36.91,36.94,36.87,36.88,49495.0,30.6752,30.7001,30.642,30.6503,49495.0
2015-09-11 11:50:00,36.88,37.18,36.86,37.18,187404.0,30.6503,30.8996,30.6336,30.8996,187404.0
2015-09-11 11:55:00,37.18,37.2,37.12,37.12,132712.0,30.8996,30.9162,30.8497,30.8497,132712.0
2015-09-11 12:00:00,37.13,37.27,37.11,37.24,130887.0,30.858,30.9744,30.8414,30.9494,130887.0
2015-09-11 12:05:00,37.25,37.27,37.17,37.22,97913.0,30.9578,30.9744,30.8913,30.9328,97913.0
2015-09-11 12:10:00,37.21,37.26,37.18,37.18,148240.0,30.9245,30.9661,30.8996,30.8996,148240.0
2015-09-11 12:15:00,37.19,37.23,37.01,37.03,94234.0,30.9079,30.9411,30.7583,30.7749,94234.0
2015-09-11 12:20:00,37.03,37.03,36.92,36.95,46972.0,30.7749,30.7749,30.6835,30.7084,46972.0
2015-09-11 12:25:00,36.96,37.02,36.95,36.96,47029.0,30.7167,30.7666,30.7084,30.7167,47029.0
2015-09-11 12:30:00,36.96,36.99,36.93,36.96,41973.0,30.7167,30.7417,30.6918,30.7167,41973.0
2015-09-11 12:35:00,36.97,37.02,36.84,36.87,72556.0,30.7251,30.7666,30.617,30.642,72556.0
2015-09-11 12:40:00,36.87,37.02,36.87,37.02,103116.0,30.642,30.7666,30.642,30.7666,103116.0
2015-09-11 12:45:00,37.02,37.07,36.97,37.04,90264.0,30.7666,30.8082,30.7251,30.7832,90264.0
2015-09-11 12:50:00,37.04,37.07,36.97,36.97,99464.0,30.7832,30.8082,30.7251,30.7251,99464.0
2015-09-11 12:55:00,36.98,37.0,36.91,36.95,40999.0,30.7334,30.75,30.6752,30.7084,40999.0
2015-09-11 13:00:00,36.95,37.09,36.95,37.09,56710.0,30.7084,30.8248,30.7084,30.8248,56710.0
2015-09-11 13:05:00,37.08,37.15,37.08,37.11,41931.0,30.8165,30.8747,30.8165,30.8414,41931.0
2015-09-11 13:10:00,37.11,37.13,37.04,37.05,56157.0,30.8414,30.858,30.7832,30.7915,56157.0
2015-09-11 13:15:00,37.05,37.18,37.04,37.13,85796.0,30.7915,30.8996,30.7832,30.858,85796.0
2015-09-11 13:20:00,37.12,37.13,36.96,36.96,99911.0,30.8497,30.858,30.7167,30.7167,99911.0
2015-09-11 13:25:00,36.96,37.04,36.96,37.02,112689.0,30.7167,30.7832,30.7167,30.7666,112689.0
2015-09-11 13:30:00,37.02,37.05,36.93,36.93,79060.0,30.7666,30.7915,30.6918,30.6918,79060.0
2015-09-11 13:35:00,36.93,37.01,36.9,37.01,47552.0,30.6918,30.7583,30.6669,30.7583,47552.0
2015-09-11 13:40:00,36.99,37.02,36.94,37.01,39045.0,30.7417,30.7666,30.7001,30.7583,39045.0
2015-09-11 13:45:00,37.02,37.03,36.9,36.91,45466.0,30.7666,30.7749,30.6669,30.6752,45466.0
2015-09-11 13:50:00,36.91,36.93,36.88,36.93,67332.0,30.6752,30.6918,30.6503,30.6918,67332.0
2015-09-11 13:55:00,36.93,36.94,36.84,36.86,78100.0,30.6918,30.7001,30.617,30.6336,78100.0
2015-09-11 14:00:00,36.85,36.87,36.8,36.84,171515.0,30.6253,30.642,30.5838,30.617,171515.0
2015-09-11 14:05:00,36.84,36.92,36.8,36.89,69698.0,30.617,30.6835,30.5838,30.6586,69698.0
2015-09-11 14:10:00,36.9,36.96,36.89,36.92,76478.0,30.6669,30.7167,30.6586,30.6835,76478.0
2015-09-11 14:15:00,36.92,36.98,36.89,36.94,66319.0,30.6835,30.7334,30.6586,30.7001,66319.0
2015-09-11 14:20:00,36.94,37.01,36.93,36.98,80085.0,30.7001,30.7583,30.6918,30.7334,80085.0
2015-09-11 14:25:00,36.97,36.98,36.81,36.83,112070.0,30.7251,30.7334,30.5921,30.6087,112070.0
2015-09-11 14:30:00,36.83,36.95,36.83,36.95,109261.0,30.6087,30.7084,30.6087,30.7084,109261.0
2015-09-11 14:35:00,36.95,36.99,36.91,36.93,68308.0,30.7084,30.7417,30.6752,30.6918,68308.0
2015-09-11 14:40:00,36.93,36.95,36.9,36.93,107916.0,30.6918,30.7084,30.6669,30.6918,107916.0
2015-09-11 14:45:00,36.94,36.95,36.89,36.92,43089.0,30.7001,30.7084,30.6586,30.6835,43089.0
2015-09-11 14:50:00,36.93,37.0,36.88,36.98,85238.0,30.6918,30.75,30.6503,30.7334,85238.0
2015-09-11 14:55:00,36.98,37.0,36.91,37.0,136831.0,30.7334,30.75,30.6752,30.75,136831.0
2015-09-11 15:00:00,37.01,37.07,36.97,37.05,131925.0,30.7583,30.8082,30.7251,30.7915,131925.0
2015-09-11 15:05:00,37.05,37.14,37.03,37.06,126429.0,30.7915,30.8663,30.7749,30.7999,126429.0
2015-09-11 15:10:00,37.06,37.1,37.06,37.07,99559.0,30.7999,30.8331,30.7999,30.8082,99559.0
2015-09-11 15:15:00,37.07,37.13,37.03,37.03,98315.0,30.8082,30.858,30.7749,30.7749,98315.0
2015-09-11 15:20:00,37.02,37.04,36.97,37.01,105300.0,30.7666,30.7832,30.7251,30.7583,105300.0
2015-09-11 15:25:00,37.02,37.05,36.98,36.99,127577.0,30.7666,30.7915,30.7334,30.7417,127577.0
2015-09-11 15:30:00,36.99,37.03,36.95,37.0,137890.0,30.7417,30.7749,30.7084,30.75,137890.0
2015-09-11 15:35:00,37.0,37.06,37.0,37.05,116181.0,30.75,30.7999,30.75,30.7915,116181.0
2015-09-11 15:40:00,37.06,37.14,37.02,37.14,297785.0,30.7999,30.8663,30.7666,30.8663,297785.0
2015-09-11 15:45:00,37.14,37.16,37.09,37.09,283992.0,30.8663,30.883,30.8248,30.8248,283992.0
2015-09-11 15:50:00,37.1,37.12,37.07,37.08,263822.0,30.8331,30.8497,30.8082,30.8165,263822.0
2015-09-11 15:55:00,37.08,37.2,37.07,37.19,530187.0,30.8165,30.9162,30.8082,30.9079,530187.0
2015-09-14 09:30:00,37.12,37.12,36.72,36.77,279951.0,30.8497,30.8497,30.5173,30.5588,279951.0
2015-09-14 09:35:00,36.77,36.8,36.65,36.73,160558.0,30.5588,30.5838,30.4591,30.5256,160558.0
2015-09-14 09:40:00,36.73,36.86,36.67,36.67,126632.0,30.5256,30.6336,30.4757,30.4757,126632.0
2015-09-14 09:45:00,36.67,36.73,36.61,36.67,138320.0,30.4757,30.5256,30.4259,30.4757,138320.0
2015-09-14 09:50:00,36.67,36.88,36.66,36.8,116507.0,30.4757,30.6503,30.4674,30.5838,116507.0
2015-09-14 09:55:00,36.79,36.9,36.69,36.89,108286.0,30.5755,30.6669,30.4924,30.6586,108286.0
2015-09-14 10:00:00,36.9,36.92,36.83,36.91,126739.0,30.6669,30.6835,30.6087,30.6752,126739.0
2015-09-14 10:05:00,36.91,37.03,36.87,37.02,106282.0,30.6752,30.7749,30.642,30.7666,106282.0
2015-09-14 10:10:00,37.02,37.06,36.99,37.05,89068.0,30.7666,30.7999,30.7417,30.7915,89068.0
2015-09-14 10:15:00,37.05,37.11,36.98,36.98,93025.0,30.7915,30.8414,30.7334,30.7334,93025.0
2015-09-14 10:20:00,36.99,37.06,36.95,37.03,78157.0,30.7417,30.7999,30.7084,30.7749,78157.0
2015-09-14 10:25:00,37.02,37.03,36.83,36.95,201443.0,30.7666,30.7749,30.6087,30.7084,201443.0
2015-09-14 10:30:00,36.95,37.04,36.92,37.04,158385.0,30.7084,30.7832,30.6835,30.7832,158385.0
2015-09-14 10:35:00,37.05,37.19,37.05,37.15,139199.0,30.7915,30.9079,30.7915,30.8747,139199.0
2015-09-14 10:40:00,37.15,37.21,37.07,37.1,94451.0,30.8747,30.9245,30.8082,30.8331,94451.0
2015-09-14 10:45:00,37.1,37.16,37.02,37.16,129253.0,30.8331,30.883,30.7666,30.883,129253.0
2015-09-14 10:50:00,37.16,37.19,37.13,37.17,67552.0,30.883,30.9079,30.858,30.8913,67552.0
2015-09-14 10:55:00,37.16,37.25,37.12,37.25,81516.0,30.883,30.9578,30.8497,30.9578,81516.0
2015-09-14 11:00:00,37.25,37.34,37.24,37.33,130324.0,30.9578,31.0326,30.9494,31.0242,130324.0
2015-09-14 11:05:00,37.33,37.36,37.23,37.23,108895.0,31.0242,31.0492,30.9411,30.9411,108895.0
2015-09-14 11:10:00,37.23,37.25,37.06,37.07,152175.0,30.9411,30.9578,30.7999,30.8082,152175.0
2015-09-14 11:15:00,37.07,37.12,37.02,37.02,76898.0,30.8082,30.8497,30.7666,30.7666,76898.0
2015-09-14 11:20:00,37.04,37.06,36.92,36.92,126214.0,30.7832,30.7999,30.6835,30.6835,126214.0
2015-09-14 11:25:00,36.92,36.95,36.85,36.86,139581.0,30.6835,30.7084,30.6253,30.6336,139581.0
2015-09-14 11:30:00,36.86,36.91,36.82,36.82,77607.0,30.6336,30.6752,30.6004,30.6004,77607.0
2015-09-14 11:35:00,36.82,36.82,36.74,36.75,73299.0,30.6004,30.6004,30.5339,30.5422,73299.0
2015-09-14 11:40:00,36.75,36.83,36.74,36.78,65264.0,30.5422,30.6087,30.5339,30.5672,65264.0
2015-09-14 11:45:00,36.77,36.86,36.75,36.86,77327.0,30.5588,30.6336,30.5422,30.6336,77327.0
2015-09-14 11:50:00,36.85,36.86,36.81,36.85,65175.0,30.6253,30.6336,30.5921,30.6253,65175.0
2015-09-14 11:55:00,36.86,36.89,36.81,36.89,52551.0,30.6336,30.6586,30.5921,30.6586,52551.0
2015-09-14 12:00:00,36.88,36.91,36.83,36.87,77223.0,30.6503,30.6752,30.6087,30.642,77223.0
2015-09-14 12:05:00,36.86,36.9,36.81,36.82,72859.0,30.6336,30.6669,30.5921,30.6004,72859.0
2015-09-14 12:10:00,36.81,36.84,36.75,36.83,84734.0,30.5921,30.617,30.5422,30.6087,84734.0
2015-09-14 12:15:00,36.83,36.86,36.81,36.85,62357.0,30.6087,30.6336,30.5921,30.6253,62357.0
2015-09-14 12:20:00,36.85,36.91,36.8,36.9,71445.0,30.6253,30.6752,30.5838,30.6669,71445.0
2015-09-14 12:25:00,36.91,36.93,36.81,36.85,47838.0,30.6752,30.6918,30.5921,30.6253,47838.0
2015-09-14 12:30:00,36.85,36.9,36.8,36.85,52910.0,30.6253,30.6669,30.5838,30.6253,52910.0
2015-09-14 12:35:00,36.84,36.89,36.81,36.85,57882.0,30.617,30.6586,30.5921,30.6253,57882.0
2015-09-14 12:40:00,36.85,36.89,36.82,36.87,37006.0,30.6253,30.6586,30.6004,30.642,37006.0
2015-09-14 12:45:00,36.87,36.88,36.82,36.85,44933.0,30.642,30.6503,30.6004,30.6253,44933.0
2015-09-14 12:50:00,36.85,36.85,36.8,36.81,61279.0,30.6253,30.6253,30.5838,30.5921,61279.0
2015-09-14 12:55:00,36.8,36.83,36.78,36.79,84059.0,30.5838,30.6087,30.5672,30.5755,84059.0
2015-09-14 13:00:00,36.79,36.85,36.74,36.76,76678.0,30.5755,30.6253,30.5339,30.5505,76678.0
2015-09-14 13:05:00,36.76,36.77,36.7,36.77,71129.0,30.5505,30.5588,30.5007,30.5588,71129.0
2015-09-14 13:10:00,36.77,36.83,36.74,36.75,67267.0,30.5588,30.6087,30.5339,30.5422,67267.0
2015-09-14 13:15:00,36.74,36.82,36.74,36.81,49780.0,30.5339,30.6004,30.5339,30.5921,49780.0
2015-09-14 13:20:00,36.8,36.8,36.76,36.78,39710.0,30.5838,30.5838,30.5505,30.5672,39710.0
2015-09-14 13:25:00,36.78,36.79,36.76,36.78,69763.0,30.5672,30.5755,30.5505,30.5672,69763.0
2015-09-14 13:30:00,36.78,36.81,36.77,36.8,65826.0,30.5672,30.5921,30.5588,30.5838,65826.0
2015-09-14 13:35:00,36.79,36.86,36.79,36.83,57239.0,30.5755,30.6336,30.5755,30.6087,57239.0
2015-09-14 13:40:00,36.84,36.88,36.8,36.84,43944.0,30.617,30.6503,30.5838,30.617,43944.0
2015-09-14 13:45:00,36.84,36.86,36.79,36.8,48495.0,30.617,30.6336,30.5755,30.5838,48495.0
2015-09-14 13:50:00,36.81,36.82,36.77,36.79,60677.0,30.5921,30.6004,30.5588,30.5755,60677.0
2015-09-14 13:55:00,36.79,36.88,36.78,36.86,61369.0,30.5755,30.6503,30.5672,30.6336,61369.0
2015-09-14 14:00:00,36.86,36.89,36.79,36.8,43191.0,30.6336,30.6586,30.5755,30.5838,43191.0
2015-09-14 14:05:00,36.8,36.82,36.74,36.76,46232.0,30.5838,30.6004,30.5339,30.5505,46232.0
2015-09-14 14:10:00,36.76,36.91,36.73,36.83,208462.0,30.5505,30.6752,30.5256,30.6087,208462.0
2015-09-14 14:15:00,36.84,36.88,36.79,36.81,46241.0,30.617,30.6503,30.5755,30.5921,46241.0
2015-09-14 14:20:00,36.8,36.87,36.76,36.79,64045.0,30.5838,30.642,30.5505,30.5755,64045.0
2015-09-14 14:25:00,36.78,36.81,36.72,36.75,45248.0,30.5672,30.5921,30.5173,30.5422,45248.0
2015-09-14 14:30:00,36.75,36.8,36.74,36.79,67960.0,30.5422,30.5838,30.5339,30.5755,67960.0
2015-09-14 14:35:00,36.79,36.83,36.78,36.8,62965.0,30.5755,30.6087,30.5672,30.5838,62965.0
2015-09-14 14:40:00,36.8,36.83,36.77,36.79,47834.0,30.5838,30.6087,30.5588,30.5755,47834.0
2015-09-14 14:45:00,36.79,36.83,36.75,36.76,69481.0,30.5755,30.6087,30.5422,30.5505,69481.0
2015-09-14 14:50:00,36.77,36.79,36.74,36.79,44106.0,30.5588,30.5755,30.5339,30.5755,44106.0
2015-09-14 14:55:00,36.79,36.85,36.78,36.78,71030.0,30.5755,30.6253,30.5672,30.5672,71030.0
2015-09-14 15:00:00,36.78,36.81,36.75,36.76,74636.0,30.5672,30.5921,30.5422,30.5505,74636.0
2015-09-14 15:05:00,36.76,36.79,36.74,36.78,72261.0,30.5505,30.5755,30.5339,30.5672,72261.0
2015-09-14 15:10:00,36.77,36.81,36.76,36.81,88114.0,30.5588,30.5921,30.5505,30.5921,88114.0
2015-09-14 15:15:00,36.81,36.84,36.8,36.81,124568.0,30.5921,30.617,30.5838,30.5921,124568.0
2015-09-14 15:20:00,36.81,36.87,36.8,36.82,58082.0,30.5921,30.642,30.5838,30.6004,58082.0
2015-09-14 15:25:00,36.82,36.83,36.8,36.83,62999.0,30.6004,30.6087,30.5838,30.6087,62999.0
2015-09-14 15:30:00,36.83,36.88,36.82,36.84,115853.0,30.6087,30.6503,30.6004,30.617,115853.0
2015-09-14 15:35:00,36.84,36.85,36.79,36.82,130908.0,30.617,30.6253,30.5755,30.6004,130908.0
2015-09-14 15:40:00,36.82,36.83,36.8,36.82,143740.0,30.6004,30.6087,30.5838,30.6004,143740.0
2015-09-14 15:45:00,36.82,36.85,36.82,36.83,148254.0,30.6004,30.6253,30.6004,30.6087,148254.0
2015-09-14 15:50:00,36.83,36.89,36.83,36.84,167850.0,30.6087,30.6586,30.6087,30.617,167850.0
2015-09-14 15:55:00,36.84,36.95,36.84,36.9,433323.0,30.617,30.7084,30.617,30.6669,433323.0
2015-09-15 09:30:00,37.12,37.16,36.8,36.97,284393.0,30.8497,30.883,30.5838,30.7251,284393.0
2015-09-15 09:35:00,36.95,37.07,36.91,36.91,351099.0,30.7084,30.8082,30.6752,30.6752,351099.0
2015-09-15 09:40:00,36.9,37.05,36.85,36.89,315299.0,30.6669,30.7915,30.6253,30.6586,315299.0
2015-09-15 09:45:00,36.89,37.01,36.84,37.0,204632.0,30.6586,30.7583,30.617,30.75,204632.0
2015-09-15 09:50:00,37.01,37.28,37.0,37.28,464627.0,30.7583,30.9827,30.75,30.9827,464627.0
2015-09-15 09:55:00,37.27,37.3,37.1,37.19,198249.0,30.9744,30.9993,30.8331,30.9079,198249.0
2015-09-15 10:00:00,37.2,37.26,37.12,37.16,408152.0,30.9162,30.9661,30.8497,30.883,408152.0
2015-09-15 10:05:00,37.15,37.16,37.09,37.1,253809.0,30.8747,30.883,30.8248,30.8331,253809.0
2015-09-15 10:10:00,37.1,37.16,37.07,37.12,104226.0,30.8331,30.883,30.8082,30.8497,104226.0
2015-09-15 10:15:00,37.11,37.2,37.1,37.12,109921.0,30.8414,30.9162,30.8331,30.8497,109921.0
2015-09-15 10:20:00,37.12,37.14,37.03,37.04,99117.0,30.8497,30.8663,30.7749,30.7832,99117.0
2015-09-15 10:25:00,37.05,37.05,36.9,36.91,113415.0,30.7915,30.7915,30.6669,30.6752,113415.0
2015-09-15 10:30:00,36.91,37.04,36.91,37.0,97998.0,30.6752,30.7832,30.6752,30.75,97998.0
2015-09-15 10:35:00,37.0,37.03,36.93,37.01,69671.0,30.75,30.7749,30.6918,30.7583,69671.0
2015-09-15 10:40:00,37.01,37.05,36.97,37.01,186492.0,30.7583,30.7915,30.7251,30.7583,186492.0
2015-09-15 10:45:00,37.01,37.07,36.98,37.0,200558.0,30.7583,30.8082,30.7334,30.75,200558.0
2015-09-15 10:50:00,36.99,37.09,36.96,37.09,198070.0,30.7417,30.8248,30.7167,30.8248,198070.0
2015-09-15 10:55:00,37.09,37.09,36.97,36.98,180746.0,30.8248,30.8248,30.7251,30.7334,180746.0
2015-09-15 11:00:00,36.98,37.01,36.92,36.99,105102.0,30.7334,30.7583,30.6835,30.7417,105102.0
2015-09-15 11:05:00,36.99,37.01,36.89,36.94,94828.0,30.7417,30.7583,30.6586,30.7001,94828.0
2015-09-15 11:10:00,36.94,37.02,36.94,36.97,69884.0,30.7001,30.7666,30.7001,30.7251,69884.0
2015-09-15 11:15:00,36.97,37.03,36.92,36.96,111736.0,30.7251,30.7749,30.6835,30.7167,111736.0
2015-09-15 11:20:00,36.96,36.98,36.92,36.97,113008.0,30.7167,30.7334,30.6835,30.7251,113008.0
2015-09-15 11:25:00,36.97,37.02,36.93,36.95,121415.0,30.7251,30.7666,30.6918,30.7084,121415.0
2015-09-15 11:30:00,36.96,37.03,36.95,36.99,118674.0,30.7167,30.7749,30.7084,30.7417,118674.0
2015-09-15 11:35:00,37.0,37.02,36.94,36.98,121405.0,30.75,30.7666,30.7001,30.7334,121405.0
2015-09-15 11:40:00,36.99,37.03,36.97,36.99,107557.0,30.7417,30.7749,30.7251,30.7417,107557.0
2015-09-15 11:45:00,37.0,37.07,36.98,37.04,175870.0,30.75,30.8082,30.7334,30.7832,175870.0
2015-09-15 11:50:00,37.04,37.08,36.95,36.96,114425.0,30.7832,30.8165,30.7084,30.7167,114425.0
2015-09-15 11:55:00,36.95,37.01,36.94,36.99,59426.0,30.7084,30.7583,30.7001,30.7417,59426.0
2015-09-15 12:00:00,36.99,37.01,36.96,36.98,99923.0,30.7417,30.7583,30.7167,30.7334,99923.0
2015-09-15 12:05:00,36.99,37.03,36.96,37.01,135204.0,30.7417,30.7749,30.7167,30.7583,135204.0
2015-09-15 12:10:00,37.0,37.02,36.98,37.0,109244.0,30.75,30.7666,30.7334,30.75,109244.0
2015-09-15 12:15:00,37.0,37.02,36.99,37.0,99636.0,30.75,30.7666,30.7417,30.75,99636.0
2015-09-15 12:20:00,37.0,37.06,36.99,37.02,141723.0,30.75,30.7999,30.7417,30.7666,141723.0
2015-09-15 12:25:00,37.01,37.02,36.9,36.91,96701.0,30.7583,30.7666,30.6669,30.6752,96701.0
2015-09-15 12:30:00,36.92,36.92,36.82,36.83,75521.0,30.6835,30.6835,30.6004,30.6087,75521.0
2015-09-15 12:35:00,36.83,36.84,36.75,36.78,99025.0,30.6087,30.617,30.5422,30.5672,99025.0
2015-09-15 12:40:00,36.77,36.79,36.73,36.73,95372.0,30.5588,30.5755,30.5256,30.5256,95372.0
2015-09-15 12:45:00,36.73,36.76,36.66,36.66,61897.0,30.5256,30.5505,30.4674,30.4674,61897.0
2015-09-15 12:50:00,36.67,36.68,36.61,36.62,111715.0,30.4757,30.484,30.4259,30.4342,111715.0
2015-09-15 12:55:00,36.62,36.7,36.61,36.7,103649.0,30.4342,30.5007,30.4259,30.5007,103649.0
2015-09-15 13:00:00,36.7,36.71,36.67,36.7,73154.0,30.5007,30.509,30.4757,30.5007,73154.0
2015-09-15 13:05:00,36.71,36.74,36.68,36.7,69421.0,30.509,30.5339,30.484,30.5007,69421.0
2015-09-15 13:10:00,36.7,36.76,36.68,36.74,64734.0,30.5007,30.5505,30.484,30.5339,64734.0
2015-09-15 13:15:00,36.74,36.81,36.74,36.81,62260.0,30.5339,30.5921,30.5339,30.5921,62260.0
2015-09-15 13:20:00,36.81,36.82,36.77,36.78,70067.0,30.5921,30.6004,30.5588,30.5672,70067.0
2015-09-15 13:25:00,36.79,36.87,36.78,36.81,106593.0,30.5755,30.642,30.5672,30.5921,106593.0
2015-09-15 13:30:00,36.82,36.87,36.81,36.81,133490.0,30.6004,30.642,30.5921,30.5921,133490.0
2015-09-15 13:35:00,36.82,36.83,36.77,36.83,108632.0,30.6004,30.6087,30.5588,30.6087,108632.0
2015-09-15 13:40:00,36.83,36.88,36.82,36.86,103746.0,30.6087,30.6503,30.6004,30.6336,103746.0
2015-09-15 13:45:00,36.87,36.93,36.86,36.9,98967.0,30.642,30.6918,30.6336,30.6669,98967.0
2015-09-15 13:50:00,36.9,36.9,36.83,36.84,78704.0,30.6669,30.6669,30.6087,30.617,78704.0
2015-09-15 13:55:00,36.84,36.85,36.79,36.81,89718.0,30.617,30.6253,30.5755,30.5921,89718.0
2015-09-15 14:00:00,36.81,36.84,36.8,36.82,119110.0,30.5921,30.617,30.5838,30.6004,119110.0
2015-09-15 14:05:00,36.82,36.9,36.82,36.9,99761.0,30.6004,30.6669,30.6004,30.6669,99761.0
2015-09-15 14:10:00,36.9,36.96,36.89,36.91,121692.0,30.6669,30.7167,30.6586,30.6752,121692.0
2015-09-15 14:15:00,36.91,36.96,36.9,36.91,110666.0,30.6752,30.7167,30.6669,30.6752,110666.0
2015-09-15 14:20:00,36.91,36.92,36.83,36.87,138769.0,30.6752,30.6835,30.6087,30.642,138769.0
2015-09-15 14:25:00,36.87,36.91,36.84,36.86,84314.0,30.642,30.6752,30.617,30.6336,84314.0
2015-09-15 14:30:00,36.87,36.96,36.85,36.96,88846.0,30.642,30.7167,30.6253,30.7167,88846.0
2015-09-15 14:35:00,36.96,37.0,36.94,36.95,89281.0,30.7167,30.75,30.7001,30.7084,89281.0
2015-09-15 14:40:00,36.94,36.98,36.91,36.92,94159.0,30.7001,30.7334,30.6752,30.6835,94159.0
2015-09-15 14:45:00,36.92,36.93,36.87,36.91,86835.0,30.6835,30.6918,30.642,30.6752,86835.0
2015-09-15 14:50:00,36.91,36.93,36.86,36.87,89515.0,30.6752,30.6918,30.6336,30.642,89515.0
2015-09-15 14:55:00,36.88,36.92,36.85,36.91,79216.0,30.6503,30.6835,30.6253,30.6752,79216.0
2015-09-15 15:00:00,36.91,37.01,36.91,36.98,114923.0,30.6752,30.7583,30.6752,30.7334,114923.0
2015-09-15 15:05:00,36.97,37.01,36.96,37.0,99685.0,30.7251,30.7583,30.7167,30.75,99685.0
2015-09-15 15:10:00,37.0,37.11,36.99,37.11,153727.0,30.75,30.8414,30.7417,30.8414,153727.0
2015-09-15 15:15:00,37.11,37.11,37.04,37.05,96253.0,30.8414,30.8414,30.7832,30.7915,96253.0
2015-09-15 15:20:00,37.05,37.11,37.02,37.09,200996.0,30.7915,30.8414,30.7666,30.8248,200996.0
2015-09-15 15:25:00,37.09,37.13,37.07,37.12,195234.0,30.8248,30.858,30.8082,30.8497,195234.0
2015-09-15 15:30:00,37.12,37.18,37.12,37.17,139434.0,30.8497,30.8996,30.8497,30.8913,139434.0
2015-09-15 15:35:00,37.17,37.18,37.07,37.08,131403.0,30.8913,30.8996,30.8082,30.8165,131403.0
2015-09-15 15:40:00,37.09,37.12,37.07,37.09,174178.0,30.8248,30.8497,30.8082,30.8248,174178.0
2015-09-15 15:45:00,37.1,37.1,37.04,37.07,254543.0,30.8331,30.8331,30.7832,30.8082,254543.0
2015-09-15 15:50:00,37.07,37.09,37.03,37.05,217065.0,30.8082,30.8248,30.7749,30.7915,217065.0
2015-09-15 15:55:00,37.05,37.09,37.01,37.01,421587.0,30.7915,30.8248,30.7583,30.7583,421587.0
2015-09-16 09:30:00,37.42,37.44,37.15,37.27,258494.0,31.099,31.1157,30.8747,30.9744,258494.0
2015-09-16 09:35:00,37.27,37.72,37.16,37.68,311860.0,30.9744,31.3484,30.883,31.3151,311860.0
2015-09-16 09:40:00,37.68,37.91,37.67,37.79,330453.0,31.3151,31.5063,31.3068,31.4065,330453.0
2015-09-16 09:45:00,37.79,37.87,37.73,37.78,251651.0,31.4065,31.473,31.3567,31.3982,251651.0
2015-09-16 09:50:00,37.78,37.79,37.62,37.7,222180.0,31.3982,31.4065,31.2653,31.3317,222180.0
2015-09-16 09:55:00,37.7,37.79,37.67,37.79,149823.0,31.3317,31.4065,31.3068,31.4065,149823.0
2015-09-16 10:00:00,37.8,37.9,37.71,37.81,205088.0,31.4149,31.498,31.3401,31.4232,205088.0
2015-09-16 10:05:00,37.81,37.98,37.8,37.97,225596.0,31.4232,31.5644,31.4149,31.5561,225596.0
2015-09-16 10:10:00,37.96,38.04,37.88,38.02,136278.0,31.5478,31.6143,31.4813,31.5977,136278.0
2015-09-16 10:15:00,38.01,38.34,37.98,38.3,242722.0,31.5894,31.8636,31.5644,31.8304,242722.0
2015-09-16 10:20:00,38.3,38.41,38.3,38.4,158542.0,31.8304,31.9218,31.8304,31.9135,158542.0
2015-09-16 10:25:00,38.4,38.44,38.33,38.34,97081.0,31.9135,31.9467,31.8553,31.8636,97081.0
2015-09-16 10:30:00,38.34,38.44,38.25,38.31,155726.0,31.8636,31.9467,31.7888,31.8387,155726.0
2015-09-16 10:35:00,38.3,38.36,38.23,38.36,115660.0,31.8304,31.8803,31.7722,31.8803,115660.0
2015-09-16 10:40:00,38.35,38.52,38.32,38.47,168556.0,31.8719,32.0132,31.847,31.9717,168556.0
2015-09-16 10:45:00,38.47,38.61,38.45,38.54,206738.0,31.9717,32.088,31.9551,32.0299,206738.0
2015-09-16 10:50:00,38.55,38.73,38.51,38.72,145974.0,32.0382,32.1878,32.0049,32.1794,145974.0
2015-09-16 10:55:00,38.72,38.93,38.72,38.8,131846.0,32.1794,32.354,32.1794,32.2459,131846.0
2015-09-16 11:00:00,38.8,38.93,38.8,38.91,153135.0,32.2459,32.354,32.2459,32.3374,153135.0
2015-09-16 11:05:00,38.91,39.1,38.87,38.88,393098.0,32.3374,32.4953,32.3041,32.3124,393098.0
2015-09-16 11:10:00,38.88,38.94,38.72,38.8,114706.0,32.3124,32.3623,32.1794,32.2459,114706.0
2015-09-16 11:15:00,38.79,38.88,38.77,38.85,137821.0,32.2376,32.3124,32.221,32.2875,137821.0
2015-09-16 11:20:00,38.86,38.99,38.85,38.93,155986.0,32.2958,32.4038,32.2875,32.354,155986.0
2015-09-16 11:25:00,38.94,38.94,38.78,38.86,164449.0,32.3623,32.3623,32.2293,32.2958,164449.0
2015-09-16 11:30:00,38.87,38.91,38.83,38.86,142850.0,32.3041,32.3374,32.2709,32.2958,142850.0
2015-09-16 11:35:00,38.86,38.99,38.85,38.96,160173.0,32.2958,32.4038,32.2875,32.3789,160173.0
2015-09-16 11:40:00,38.97,39.04,38.83,38.83,135904.0,32.3872,32.4454,32.2709,32.2709,135904.0
2015-09-16 11:45:00,38.83,38.92,38.83,38.88,180337.0,32.2709,32.3457,32.2709,32.3124,180337.0
2015-09-16 11:50:00,38.87,38.89,38.81,38.87,124845.0,32.3041,32.3207,32.2542,32.3041,124845.0
2015-09-16 11:55:00,38.88,38.92,38.84,38.92,99257.0,32.3124,32.3457,32.2792,32.3457,99257.0
2015-09-16 12:00:00,38.92,38.93,38.69,38.71,89747.0,32.3457,32.354,32.1545,32.1711,89747.0
2015-09-16 12:05:00,38.72,38.79,38.67,38.77,92966.0,32.1794,32.2376,32.1379,32.221,92966.0
2015-09-16 12:10:00,38.78,38.92,38.78,38.81,108353.0,32.2293,32.3457,32.2293,32.2542,108353.0
2015-09-16 12:15:00,38.81,39.04,38.81,39.04,80621.0,32.2542,32.4454,32.2542,32.4454,80621.0
2015-09-16 12:20:00,39.03,39.09,38.98,39.01,76161.0,32.4371,32.4869,32.3955,32.4205,76161.0
2015-09-16 12:25:00,39.02,39.05,38.99,39.02,40969.0,32.4288,32.4537,32.4038,32.4288,40969.0
2015-09-16 12:30:00,39.03,39.04,38.95,38.99,135217.0,32.4371,32.4454,32.3706,32.4038,135217.0
2015-09-16 12:35:00,38.98,38.98,38.89,38.92,55052.0,32.3955,32.3955,32.3207,32.3457,55052.0
2015-09-16 12:40:00,38.92,38.94,38.85,38.86,64284.0,32.3457,32.3623,32.2875,32.2958,64284.0
2015-09-16 12:45:00,38.86,38.91,38.85,38.91,86209.0,32.2958,32.3374,32.2875,32.3374,86209.0
2015-09-16 12:50:00,38.9,39.02,38.87,38.99,136962.0,32.329,32.4288,32.3041,32.4038,136962.0
2015-09-16 12:55:00,39.0,39.01,38.93,38.93,141086.0,32.4122,32.4205,32.354,32.354,141086.0
2015-09-16 13:00:00,38.93,38.95,38.88,38.92,81628.0,32.354,32.3706,32.3124,32.3457,81628.0
2015-09-16 13:05:00,38.91,39.0,38.88,38.99,67168.0,32.3374,32.4122,32.3124,32.4038,67168.0
2015-09-16 13:10:00,39.0,39.0,38.88,38.9,47536.0,32.4122,32.4122,32.3124,32.329,47536.0
2015-09-16 13:15:00,38.9,38.91,38.83,38.83,78478.0,32.329,32.3374,32.2709,32.2709,78478.0
2015-09-16 13:20:00,38.83,38.83,38.77,38.79,124872.0,32.2709,32.2709,32.221,32.2376,124872.0
2015-09-16 13:25:00,38.8,38.8,38.63,38.66,138902.0,32.2459,32.2459,32.1047,32.1296,138902.0
2015-09-16 13:30:00,38.66,38.67,38.52,38.55,191025.0,32.1296,32.1379,32.0132,32.0382,191025.0
2015-09-16 13:35:00,38.55,38.56,38.39,38.41,195034.0,32.0382,32.0465,31.9052,31.9218,195034.0
2015-09-16 13:40:00,38.41,38.58,38.3,38.58,224594.0,31.9218,32.0631,31.8304,32.0631,224594.0
2015-09-16 13:45:00,38.57,38.57,38.45,38.5,101495.0,32.0548,32.0548,31.9551,31.9966,101495.0
2015-09-16 13:50:00,38.5,38.59,38.49,38.56,95130.0,31.9966,32.0714,31.9883,32.0465,95130.0
2015-09-16 13:55:00,38.57,38.58,38.48,38.51,57431.0,32.0548,32.0631,31.98,32.0049,57431.0
2015-09-16 14:00:00,38.51,38.53,38.42,38.51,127233.0,32.0049,32.0215,31.9301,32.0049,127233.0
2015-09-16 14:05:00,38.52,38.57,38.46,38.56,60143.0,32.0132,32.0548,31.9634,32.0465,60143.0
2015-09-16 14:10:00,38.56,38.59,38.52,38.52,91104.0,32.0465,32.0714,32.0132,32.0132,91104.0
2015-09-16 14:15:00,38.52,38.6,38.52,38.59,50682.0,32.0132,32.0797,32.0132,32.0714,50682.0
2015-09-16 14:20:00,38.59,38.61,38.52,38.52,101501.0,32.0714,32.088,32.0132,32.0132,101501.0
2015-09-16 14:25:00,38.53,38.57,38.51,38.52,59590.0,32.0215,32.0548,32.0049,32.0132,59590.0
2015-09-16 14:30:00,38.52,38.52,38.45,38.51,47536.0,32.0132,32.0132,31.9551,32.0049,47536.0
2015-09-16 14:35:00,38.51,38.53,38.46,38.48,38328.0,32.0049,32.0215,31.9634,31.98,38328.0
2015-09-16 14:40:00,38.47,38.59,38.46,38.59,71800.0,31.9717,32.0714,31.9634,32.0714,71800.0
2015-09-16 14:45:00,38.58,38.63,38.53,38.63,144834.0,32.0631,32.1047,32.0215,32.1047,144834.0
2015-09-16 14:50:00,38.62,38.62,38.54,38.55,113245.0,32.0963,32.0963,32.0299,32.0382,113245.0
2015-09-16 14:55:00,38.56,38.75,38.54,38.66,110589.0,32.0465,32.2044,32.0299,32.1296,110589.0
2015-09-16 15:00:00,38.66,38.7,38.59,38.63,50050.0,32.1296,32.1628,32.0714,32.1047,50050.0
2015-09-16 15:05:00,38.63,38.66,38.6,38.61,49346.0,32.1047,32.1296,32.0797,32.088,49346.0
2015-09-16 15:10:00,38.61,38.68,38.59,38.66,90791.0,32.088,32.1462,32.0714,32.1296,90791.0
2015-09-16 15:15:00,38.65,38.74,38.64,38.7,110796.0,32.1213,32.1961,32.113,32.1628,110796.0
2015-09-16 15:20:00,38.7,38.73,38.65,38.7,103007.0,32.1628,32.1878,32.1213,32.1628,103007.0
2015-09-16 15:25:00,38.71,38.74,38.66,38.73,69460.0,32.1711,32.1961,32.1296,32.1878,69460.0
2015-09-16 15:30:00,38.72,38.77,38.7,38.74,104981.0,32.1794,32.221,32.1628,32.1961,104981.0
2015-09-16 15:35:00,38.75,38.75,38.69,38.71,144386.0,32.2044,32.2044,32.1545,32.1711,144386.0
2015-09-16 15:40:00,38.71,38.73,38.63,38.64,161152.0,32.1711,32.1878,32.1047,32.113,161152.0
2015-09-16 15:45:00,38.64,38.65,38.6,38.62,203888.0,32.113,32.1213,32.0797,32.0963,203888.0
2015-09-16 15:50:00,38.62,38.69,38.58,38.64,437088.0,32.0963,32.1545,32.0631,32.113,437088.0
2015-09-16 15:55:00,38.65,38.69,38.61,38.64,511870.0,32.1213,32.1545,32.088,32.113,511870.0
2015-09-17 09:30:00,38.58,38.68,38.29,38.29,149968.0,32.0631,32.1462,31.8221,31.8221,149968.0
2015-09-17 09:35:00,38.3,38.56,38.13,38.48,193926.0,31.8304,32.0465,31.6891,31.98,193926.0
2015-09-17 09:40:00,38.48,38.84,38.36,38.79,200950.0,31.98,32.2792,31.8803,32.2376,200950.0
2015-09-17 09:45:00,38.78,39.35,38.77,39.25,335860.0,32.2293,32.703,32.221,32.6199,335860.0
2015-09-17 09:50:00,39.26,39.27,39.09,39.19,138677.0,32.6282,32.6365,32.4869,32.5701,138677.0
2015-09-17 09:55:00,39.18,39.18,38.93,39.11,186432.0,32.5617,32.5617,32.354,32.5036,186432.0
2015-09-17 10:00:00,39.11,39.19,38.98,39.12,164540.0,32.5036,32.5701,32.3955,32.5119,164540.0
2015-09-17 10:05:00,39.11,39.14,38.99,39.07,221737.0,32.5036,32.5285,32.4038,32.4703,221737.0
2015-09-17 10:10:00,39.06,39.13,38.93,38.93,163588.0,32.462,32.5202,32.354,32.354,163588.0
2015-09-17 10:15:00,38.92,39.03,38.76,38.79,114354.0,32.3457,32.4371,32.2127,32.2376,114354.0
2015-09-17 10:20:00,38.78,39.03,38.78,38.97,75199.0,32.2293,32.4371,32.2293,32.3872,75199.0
2015-09-17 10:25:00,38.98,39.09,38.94,39.07,62247.0,32.3955,32.4869,32.3623,32.4703,62247.0
2015-09-17 10:30:00,39.06,39.07,38.89,38.96,77213.0,32.462,32.4703,32.3207,32.3789,77213.0
2015-09-17 10:35:00,38.95,38.95,38.76,38.86,114866.0,32.3706,32.3706,32.2127,32.2958,114866.0
2015-09-17 10:40:00,38.86,39.01,38.86,38.95,85076.0,32.2958,32.4205,32.2958,32.3706,85076.0
2015-09-17 10:45:00,38.96,39.05,38.94,39.05,58085.0,32.3789,32.4537,32.3623,32.4537,58085.0
2015-09-17 10:50:00,39.06,39.07,38.88,38.95,43900.0,32.462,32.4703,32.3124,32.3706,43900.0
2015-09-17 10:55:00,38.95,38.96,38.83,38.88,44240.0,32.3706,32.3789,32.2709,32.3124,44240.0
2015-09-17 11:00:00,38.88,38.94,38.86,38.9,84963.0,32.3124,32.3623,32.2958,32.329,84963.0
2015-09-17 11:05:00,38.89,39.04,38.89,39.0,135444.0,32.3207,32.4454,32.3207,32.4122,135444.0
2015-09-17 11:10:00,39.0,39.07,38.94,38.95,97757.0,32.4122,32.4703,32.3623,32.3706,97757.0
2015-09-17 11:15:00,38.96,39.0,38.85,38.85,198149.0,32.3789,32.4122,32.2875,32.2875,198149.0
2015-09-17 11:20:00,38.85,38.96,38.85,38.9,106053.0,32.2875,32.3789,32.2875,32.329,106053.0
2015-09-17 11:25:00,38.9,38.96,38.82,38.96,106425.0,32.329,32.3789,32.2626,32.3789,106425.0
2015-09-17 11:30:00,38.95,39.01,38.92,39.01,145496.0,32.3706,32.4205,32.3457,32.4205,145496.0
2015-09-17 11:35:00,39.0,39.02,38.86,39.01,194527.0,32.4122,32.4288,32.2958,32.4205,194527.0
2015-09-17 11:40:00,39.02,39.02,38.88,38.92,166961.0,32.4288,32.4288,32.3124,32.3457,166961.0
2015-09-17 11:45:00,38.93,39.01,38.86,38.87,91636.0,32.354,32.4205,32.2958,32.3041,91636.0
2015-09-17 11:50:00,38.86,39.0,38.85,38.96,86690.0,32.2958,32.4122,32.2875,32.3789,86690.0
2015-09-17 11:55:00,38.96,39.1,38.96,39.07,159305.0,32.3789,32.4953,32.3789,32.4703,159305.0
2015-09-17 12:00:00,39.07,39.08,38.95,38.95,115361.0,32.4703,32.4786,32.3706,32.3706,115361.0
2015-09-17 12:05:00,38.94,39.0,38.92,38.95,95078.0,32.3623,32.4122,32.3457,32.3706,95078.0
2015-09-17 12:10:00,38.96,38.98,38.93,38.93,58824.0,32.3789,32.3955,32.354,32.354,58824.0
2015-09-17 12:15:00,38.92,38.97,38.91,38.94,73369.0,32.3457,32.3872,32.3374,32.3623,73369.0
2015-09-17 12:20:00,38.93,38.96,38.9,38.95,80888.0,32.354,32.3789,32.329,32.3706,80888.0
2015-09-17 12:25:00,38.94,38.98,38.91,38.95,108052.0,32.3623,32.3955,32.3374,32.3706,108052.0
2015-09-17 12:30:00,38.94,38.94,38.86,38.89,53203.0,32.3623,32.3623,32.2958,32.3207,53203.0
2015-09-17 12:35:00,38.91,38.97,38.9,38.93,80004.0,32.3374,32.3872,32.329,32.354,80004.0
2015-09-17 12:40:00,38.94,38.94,38.82,38.86,80133.0,32.3623,32.3623,32.2626,32.2958,80133.0
2015-09-17 12:45:00,38.86,38.93,38.86,38.88,37061.0,32.2958,32.354,32.2958,32.3124,37061.0
2015-09-17 12:50:00,38.89,38.95,38.85,38.92,59917.0,32.3207,32.3706,32.2875,32.3457,59917.0
2015-09-17 12:55:00,38.93,39.04,38.93,39.02,69069.0,32.354,32.4454,32.354,32.4288,69069.0
2015-09-17 13:00:00,39.02,39.1,38.99,39.09,60969.0,32.4288,32.4953,32.4038,32.4869,60969.0
2015-09-17 13:05:00,39.1,39.13,38.99,39.03,88902.0,32.4953,32.5202,32.4038,32.4371,88902.0
2015-09-17 13:10:00,39.02,39.07,38.99,39.02,84073.0,32.4288,32.4703,32.4038,32.4288,84073.0
2015-09-17 13:15:00,39.02,39.11,39.02,39.06,93545.0,32.4288,32.5036,32.4288,32.462,93545.0
2015-09-17 13:20:00,39.06,39.1,39.0,39.0,76615.0,32.462,32.4953,32.4122,32.4122,76615.0
2015-09-17 13:25:00,39.01,39.11,39.01,39.05,88049.0,32.4205,32.5036,32.4205,32.4537,88049.0
2015-09-17 13:30:00,39.05,39.09,39.03,39.07,106282.0,32.4537,32.4869,32.4371,32.4703,106282.0
2015-09-17 13:35:00,39.06,39.07,38.89,38.93,121868.0,32.462,32.4703,32.3207,32.354,121868.0
2015-09-17 13:40:00,38.93,39.01,38.93,38.96,107158.0,32.354,32.4205,32.354,32.3789,107158.0
2015-09-17 13:45:00,38.96,39.04,38.96,39.04,82777.0,32.3789,32.4454,32.3789,32.4454,82777.0
2015-09-17 13:50:00,39.03,39.13,39.0,39.13,88940.0,32.4371,32.5202,32.4122,32.5202,88940.0
2015-09-17 13:55:00,39.12,39.19,39.06,39.12,93877.0,32.5119,32.5701,32.462,32.5119,93877.0
2015-09-17 14:00:00,39.12,39.28,38.66,38.76,169395.0,32.5119,32.6449,32.1296,32.2127,169395.0
2015-09-17 14:05:00,38.79,38.97,38.77,38.85,163305.0,32.2376,32.3872,32.221,32.2875,163305.0
2015-09-17 14:10:00,38.86,39.08,38.86,39.05,179091.0,32.2958,32.4786,32.2958,32.4537,179091.0
2015-09-17 14:15:00,39.05,39.33,39.04,39.3,197705.0,32.4537,32.6864,32.4454,32.6615,197705.0
2015-09-17 14:20:00,39.31,39.4,39.28,39.36,232631.0,32.6698,32.7446,32.6449,32.7113,232631.0
2015-09-17 14:25:00,39.37,39.41,39.24,39.27,299138.0,32.7197,32.7529,32.6116,32.6365,299138.0
2015-09-17 14:30:00,39.28,39.36,39.21,39.3,193233.0,32.6449,32.7113,32.5867,32.6615,193233.0
2015-09-17 14:35:00,39.29,39.35,39.16,39.19,222727.0,32.6532,32.703,32.5451,32.5701,222727.0
2015-09-17 14:40:00,39.19,39.38,39.16,39.35,69233.0,32.5701,32.728,32.5451,32.703,69233.0
2015-09-17 14:45:00,39.36,39.52,39.35,39.42,277612.0,32.7113,32.8443,32.703,32.7612,277612.0
2015-09-17 14:50:00,39.43,39.44,39.32,39.41,104588.0,32.7695,32.7778,32.6781,32.7529,104588.0
2015-09-17 14:55:00,39.4,39.4,39.25,39.29,88891.0,32.7446,32.7446,32.6199,32.6532,88891.0
2015-09-17 15:00:00,39.3,39.4,39.21,39.24,122569.0,32.6615,32.7446,32.5867,32.6116,122569.0
2015-09-17 15:05:00,39.24,39.24,38.96,39.07,277434.0,32.6116,32.6116,32.3789,32.4703,277434.0
2015-09-17 15:10:00,39.07,39.15,38.94,38.98,213330.0,32.4703,32.5368,32.3623,32.3955,213330.0
2015-09-17 15:15:00,38.98,39.02,38.85,38.88,133143.0,32.3955,32.4288,32.2875,32.3124,133143.0
2015-09-17 15:20:00,38.88,38.89,38.54,38.73,206135.0,32.3124,32.3207,32.0299,32.1878,206135.0
2015-09-17 15:25:00,38.74,38.79,38.6,38.75,154350.0,32.1961,32.2376,32.0797,32.2044,154350.0
2015-09-17 15:30:00,38.74,38.87,38.62,38.84,253802.0,32.1961,32.3041,32.0963,32.2792,253802.0
2015-09-17 15:35:00,38.84,38.84,38.65,38.75,291511.0,32.2792,32.2792,32.1213,32.2044,291511.0
2015-09-17 15:40:00,38.76,38.9,38.74,38.77,272282.0,32.2127,32.329,32.1961,32.221,272282.0
2015-09-17 15:45:00,38.77,38.85,38.74,38.82,227526.0,32.221,32.2875,32.1961,32.2626,227526.0
2015-09-17 15:50:00,38.82,38.83,38.64,38.69,314478.0,32.2626,32.2709,32.113,32.1545,314478.0
2015-09-17 15:55:00,38.67,38.76,38.65,38.7,411767.0,32.1379,32.2127,32.1213,32.1628,411767.0
2015-09-18 09:30:00,37.91,38.04,37.67,37.8,1111304.0,31.5063,31.6143,31.3068,31.4149,1111304.0
2015-09-18 09:35:00,37.8,37.94,37.77,37.86,310098.0,31.4149,31.5312,31.3899,31.4647,310098.0
2015-09-18 09:40:00,37.86,37.87,37.64,37.78,259730.0,31.4647,31.473,31.2819,31.3982,259730.0
2015-09-18 09:45:00,37.76,37.85,37.59,37.64,421032.0,31.3816,31.4564,31.2403,31.2819,421032.0
2015-09-18 09:50:00,37.63,37.69,37.55,37.65,174230.0,31.2736,31.3234,31.2071,31.2902,174230.0
2015-09-18 09:55:00,37.65,37.7,37.55,37.61,259337.0,31.2902,31.3317,31.2071,31.2569,259337.0
2015-09-18 10:00:00,37.62,37.83,37.62,37.79,107131.0,31.2653,31.4398,31.2653,31.4065,107131.0
2015-09-18 10:05:00,37.78,37.9,37.75,37.85,173137.0,31.3982,31.498,31.3733,31.4564,173137.0
2015-09-18 10:10:00,37.86,37.9,37.81,37.83,146821.0,31.4647,31.498,31.4232,31.4398,146821.0
2015-09-18 10:15:00,37.83,37.84,37.6,37.7,142152.0,31.4398,31.4481,31.2486,31.3317,142152.0
2015-09-18 10:20:00,37.69,37.7,37.6,37.61,74704.0,31.3234,31.3317,31.2486,31.2569,74704.0
2015-09-18 10:25:00,37.61,37.83,37.61,37.7,106181.0,31.2569,31.4398,31.2569,31.3317,106181.0
2015-09-18 10:30:00,37.69,37.86,37.68,37.82,97825.0,31.3234,31.4647,31.3151,31.4315,97825.0
2015-09-18 10:35:00,37.83,37.83,37.62,37.69,86070.0,31.4398,31.4398,31.2653,31.3234,86070.0
2015-09-18 10:40:00,37.69,37.75,37.63,37.69,87933.0,31.3234,31.3733,31.2736,31.3234,87933.0
2015-09-18 10:45:00,37.68,37.78,37.68,37.78,47539.0,31.3151,31.3982,31.3151,31.3982,47539.0
2015-09-18 10:50:00,37.79,37.85,37.75,37.75,72323.0,31.4065,31.4564,31.3733,31.3733,72323.0
2015-09-18 10:55:00,37.76,37.8,37.68,37.69,183067.0,31.3816,31.4149,31.3151,31.3234,183067.0
2015-09-18 11:00:00,37.68,37.71,37.59,37.64,157594.0,31.3151,31.3401,31.2403,31.2819,157594.0
2015-09-18 11:05:00,37.64,37.66,37.59,37.59,82506.0,31.2819,31.2985,31.2403,31.2403,82506.0
2015-09-18 11:10:00,37.59,37.61,37.57,37.6,107678.0,31.2403,31.2569,31.2237,31.2486,107678.0
2015-09-18 11:15:00,37.59,37.6,37.39,37.39,229018.0,31.2403,31.2486,31.0741,31.0741,229018.0
2015-09-18 11:20:00,37.4,37.54,37.39,37.46,119110.0,31.0824,31.1988,31.0741,31.1323,119110.0
2015-09-18 11:25:00,37.46,37.51,37.37,37.37,125651.0,31.1323,31.1738,31.0575,31.0575,125651.0
2015-09-18 11:30:00,37.37,37.4,37.34,37.34,145032.0,31.0575,31.0824,31.0326,31.0326,145032.0
2015-09-18 11:35:00,37.36,37.45,37.31,37.45,99719.0,31.0492,31.124,31.0076,31.124,99719.0
2015-09-18 11:40:00,37.45,37.46,37.37,37.45,76268.0,31.124,31.1323,31.0575,31.124,76268.0
2015-09-18 11:45:00,37.45,37.5,37.45,37.46,124474.0,31.124,31.1655,31.124,31.1323,124474.0
2015-09-18 11:50:00,37.47,37.53,37.46,37.52,94325.0,31.1406,31.1905,31.1323,31.1822,94325.0
2015-09-18 11:55:00,37.51,37.54,37.49,37.5,121316.0,31.1738,31.1988,31.1572,31.1655,121316.0
2015-09-18 12:00:00,37.51,37.65,37.51,37.57,115941.0,31.1738,31.2902,31.1738,31.2237,115941.0
2015-09-18 12:05:00,37.57,37.61,37.52,37.56,152058.0,31.2237,31.2569,31.1822,31.2154,152058.0
2015-09-18 12:10:00,37.55,37.6,37.52,37.58,75937.0,31.2071,31.2486,31.1822,31.232,75937.0
2015-09-18 12:15:00,37.57,37.59,37.54,37.56,42473.0,31.2237,31.2403,31.1988,31.2154,42473.0
2015-09-18 12:20:00,37.56,37.56,37.49,37.5,47022.0,31.2154,31.2154,31.1572,31.1655,47022.0
2015-09-18 12:25:00,37.51,37.55,37.49,37.54,39954.0,31.1738,31.2071,31.1572,31.1988,39954.0
2015-09-18 12:30:00,37.54,37.54,37.44,37.53,63429.0,31.1988,31.1988,31.1157,31.1905,63429.0
2015-09-18 12:35:00,37.52,37.56,37.51,37.53,53273.0,31.1822,31.2154,31.1738,31.1905,53273.0
2015-09-18 12:40:00,37.53,37.55,37.48,37.49,57475.0,31.1905,31.2071,31.1489,31.1572,57475.0
2015-09-18 12:45:00,37.5,37.54,37.48,37.52,38563.0,31.1655,31.1988,31.1489,31.1822,38563.0
2015-09-18 12:50:00,37.53,37.55,37.5,37.53,61094.0,31.1905,31.2071,31.1655,31.1905,61094.0
2015-09-18 12:55:00,37.53,37.54,37.49,37.53,121981.0,31.1905,31.1988,31.1572,31.1905,121981.0
2015-09-18 13:00:00,37.52,37.64,37.48,37.62,57239.0,31.1822,31.2819,31.1489,31.2653,57239.0
2015-09-18 13:05:00,37.62,37.64,37.53,37.54,75583.0,31.2653,31.2819,31.1905,31.1988,75583.0
2015-09-18 13:10:00,37.54,37.58,37.49,37.5,48554.0,31.1988,31.232,31.1572,31.1655,48554.0
2015-09-18 13:15:00,37.5,37.56,37.49,37.52,43086.0,31.1655,31.2154,31.1572,31.1822,43086.0
2015-09-18 13:20:00,37.52,37.52,37.39,37.41,122700.0,31.1822,31.1822,31.0741,31.0907,122700.0
2015-09-18 13:25:00,37.41,37.49,37.4,37.48,132296.0,31.0907,31.1572,31.0824,31.1489,132296.0
2015-09-18 13:30:00,37.49,37.52,37.41,37.41,76147.0,31.1572,31.1822,31.0907,31.0907,76147.0
2015-09-18 13:35:00,37.4,37.43,37.37,37.42,80362.0,31.0824,31.1074,31.0575,31.099,80362.0
2015-09-18 13:40:00,37.41,37.46,37.4,37.46,59180.0,31.0907,31.1323,31.0824,31.1323,59180.0
2015-09-18 13:45:00,37.46,37.48,37.44,37.47,69359.0,31.1323,31.1489,31.1157,31.1406,69359.0
2015-09-18 13:50:00,37.47,37.55,37.45,37.52,99582.0,31.1406,31.2071,31.124,31.1822,99582.0
2015-09-18 13:55:00,37.51,37.51,37.45,37.49,87878.0,31.1738,31.1738,31.124,31.1572,87878.0
2015-09-18 14:00:00,37.48,37.57,37.45,37.57,80678.0,31.1489,31.2237,31.124,31.2237,80678.0
2015-09-18 14:05:00,37.56,37.62,37.5,37.52,77565.0,31.2154,31.2653,31.1655,31.1822,77565.0
2015-09-18 14:10:00,37.5,37.55,37.47,37.51,66727.0,31.1655,31.2071,31.1406,31.1738,66727.0
2015-09-18 14:15:00,37.5,37.54,37.47,37.51,83749.0,31.1655,31.1988,31.1406,31.1738,83749.0
2015-09-18 14:20:00,37.51,37.57,37.47,37.56,79188.0,31.1738,31.2237,31.1406,31.2154,79188.0
2015-09-18 14:25:00,37.56,37.59,37.54,37.56,84868.0,31.2154,31.2403,31.1988,31.2154,84868.0
2015-09-18 14:30:00,37.56,37.61,37.55,37.59,97599.0,31.2154,31.2569,31.2071,31.2403,97599.0
2015-09-18 14:35:00,37.59,37.59,37.5,37.54,87578.0,31.2403,31.2403,31.1655,31.1988,87578.0
2015-09-18 14:40:00,37.55,37.59,37.5,37.51,63293.0,31.2071,31.2403,31.1655,31.1738,63293.0
2015-09-18 14:45:00,37.51,37.53,37.47,37.48,100764.0,31.1738,31.1905,31.1406,31.1489,100764.0
2015-09-18 14:50:00,37.49,37.5,37.43,37.44,115414.0,31.1572,31.1655,31.1074,31.1157,115414.0
2015-09-18 14:55:00,37.44,37.5,37.41,37.48,98719.0,31.1157,31.1655,31.0907,31.1489,98719.0
2015-09-18 15:00:00,37.48,37.53,37.41,37.41,136622.0,31.1489,31.1905,31.0907,31.0907,136622.0
2015-09-18 15:05:00,37.41,37.45,37.35,37.36,123680.0,31.0907,31.124,31.0409,31.0492,123680.0
2015-09-18 15:10:00,37.36,37.44,37.36,37.44,60426.0,31.0492,31.1157,31.0492,31.1157,60426.0
2015-09-18 15:15:00,37.43,37.44,37.36,37.39,124551.0,31.1074,31.1157,31.0492,31.0741,124551.0
2015-09-18 15:20:00,37.4,37.41,37.35,37.4,83778.0,31.0824,31.0907,31.0409,31.0824,83778.0
2015-09-18 15:25:00,37.39,37.43,37.38,37.41,188498.0,31.0741,31.1074,31.0658,31.0907,188498.0
2015-09-18 15:30:00,37.4,37.43,37.31,37.33,168408.0,31.0824,31.1074,31.0076,31.0242,168408.0
2015-09-18 15:35:00,37.33,37.34,37.26,37.28,184546.0,31.0242,31.0326,30.9661,30.9827,184546.0
2015-09-18 15:40:00,37.27,37.28,37.2,37.22,170448.0,30.9744,30.9827,30.9162,30.9328,170448.0
2015-09-18 15:45:00,37.21,37.25,37.15,37.23,376390.0,30.9245,30.9578,30.8747,30.9411,376390.0
2015-09-18 15:50:00,37.23,37.31,37.21,37.3,292260.0,30.9411,31.0076,30.9245,30.9993,292260.0
2015-09-18 15:55:00,37.29,37.42,37.27,37.39,958293.0,30.991,31.099,30.9744,31.0741,958293.0
2015-09-21 09:30:00,37.75,37.83,37.54,37.72,176625.0,31.3733,31.4398,31.1988,31.3484,176625.0
2015-09-21 09:35:00,37.71,37.71,37.29,37.39,267079.0,31.3401,31.3401,30.991,31.0741,267079.0
2015-09-21 09:40:00,37.4,37.53,37.27,37.52,162905.0,31.0824,31.1905,30.9744,31.1822,162905.0
2015-09-21 09:45:00,37.53,37.55,37.25,37.26,168718.0,31.1905,31.2071,30.9578,30.9661,168718.0
2015-09-21 09:50:00,37.27,37.55,37.25,37.45,157334.0,30.9744,31.2071,30.9578,31.124,157334.0
2015-09-21 09:55:00,37.46,37.47,37.19,37.26,160912.0,31.1323,31.1406,30.9079,30.9661,160912.0
2015-09-21 10:00:00,37.29,37.46,37.26,37.29,97677.0,30.991,31.1323,30.9661,30.991,97677.0
2015-09-21 10:05:00,37.28,37.37,37.23,37.33,61102.0,30.9827,31.0575,30.9411,31.0242,61102.0
2015-09-21 10:10:00,37.34,37.5,37.33,37.45,148111.0,31.0326,31.1655,31.0242,31.124,148111.0
2015-09-21 10:15:00,37.45,37.5,37.38,37.39,57056.0,31.124,31.1655,31.0658,31.0741,57056.0
2015-09-21 10:20:00,37.39,37.57,37.39,37.57,80988.0,31.0741,31.2237,31.0741,31.2237,80988.0
2015-09-21 10:25:00,37.57,37.58,37.4,37.41,94227.0,31.2237,31.232,31.0824,31.0907,94227.0
2015-09-21 10:30:00,37.42,37.61,37.42,37.57,144472.0,31.099,31.2569,31.099,31.2237,144472.0
2015-09-21 10:35:00,37.57,37.67,37.54,37.63,109761.0,31.2237,31.3068,31.1988,31.2736,109761.0
2015-09-21 10:40:00,37.64,37.73,37.6,37.73,121620.0,31.2819,31.3567,31.2486,31.3567,121620.0
2015-09-21 10:45:00,37.73,37.76,37.64,37.65,64800.0,31.3567,31.3816,31.2819,31.2902,64800.0
2015-09-21 10:50:00,37.66,37.77,37.65,37.7,98630.0,31.2985,31.3899,31.2902,31.3317,98630.0
2015-09-21 10:55:00,37.7,37.8,37.66,37.79,91355.0,31.3317,31.4149,31.2985,31.4065,91355.0
2015-09-21 11:00:00,37.8,37.84,37.76,37.78,172754.0,31.4149,31.4481,31.3816,31.3982,172754.0
2015-09-21 11:05:00,37.77,37.81,37.7,37.73,87727.0,31.3899,31.4232,31.3317,31.3567,87727.0
2015-09-21 11:10:00,37.72,37.78,37.71,37.75,224335.0,31.3484,31.3982,31.3401,31.3733,224335.0
2015-09-21 11:15:00,37.75,37.88,37.71,37.83,146545.0,31.3733,31.4813,31.3401,31.4398,146545.0
2015-09-21 11:20:00,37.83,37.83,37.7,37.79,273098.0,31.4398,31.4398,31.3317,31.4065,273098.0
2015-09-21 11:25:00,37.79,37.87,37.75,37.83,129815.0,31.4065,31.473,31.3733,31.4398,129815.0
2015-09-21 11:30:00,37.82,37.9,37.75,37.77,130853.0,31.4315,31.498,31.3733,31.3899,130853.0
2015-09-21 11:35:00,37.76,37.8,37.66,37.68,162795.0,31.3816,31.4149,31.2985,31.3151,162795.0
2015-09-21 11:40:00,37.67,37.75,37.65,37.73,49540.0,31.3068,31.3733,31.2902,31.3567,49540.0
2015-09-21 11:45:00,37.73,37.77,37.71,37.75,89554.0,31.3567,31.3899,31.3401,31.3733,89554.0
2015-09-21 11:50:00,37.74,37.77,37.72,37.73,121502.0,31.365,31.3899,31.3484,31.3567,121502.0
2015-09-21 11:55:00,37.73,37.81,37.71,37.8,112739.0,31.3567,31.4232,31.3401,31.4149,112739.0
2015-09-21 12:00:00,37.8,37.87,37.78,37.85,204632.0,31.4149,31.473,31.3982,31.4564,204632.0
2015-09-21 12:05:00,37.85,37.91,37.8,37.83,151745.0,31.4564,31.5063,31.4149,31.4398,151745.0
2015-09-21 12:10:00,37.83,37.88,37.81,37.88,53889.0,31.4398,31.4813,31.4232,31.4813,53889.0
2015-09-21 12:15:00,37.89,37.92,37.83,37.83,176953.0,31.4897,31.5146,31.4398,31.4398,176953.0
2015-09-21 12:20:00,37.83,37.89,37.8,37.87,100766.0,31.4398,31.4897,31.4149,31.473,100766.0
2015-09-21 12:25:00,37.86,37.97,37.85,37.94,108031.0,31.4647,31.5561,31.4564,31.5312,108031.0
2015-09-21 12:30:00,37.94,37.97,37.88,37.96,133585.0,31.5312,31.5561,31.4813,31.5478,133585.0
2015-09-21 12:35:00,37.96,37.96,37.89,37.92,129514.0,31.5478,31.5478,31.4897,31.5146,129514.0
2015-09-21 12:40:00,37.92,38.01,37.91,37.96,156577.0,31.5146,31.5894,31.5063,31.5478,156577.0
2015-09-21 12:45:00,37.96,37.96,37.85,37.86,85053.0,31.5478,31.5478,31.4564,31.4647,85053.0
2015-09-21 12:50:00,37.85,37.85,37.69,37.74,207473.0,31.4564,31.4564,31.3234,31.365,207473.0
2015-09-21 12:55:00,37.73,37.78,37.65,37.7,105568.0,31.3567,31.3982,31.2902,31.3317,105568.0
2015-09-21 13:00:00,37.7,37.77,37.67,37.76,55330.0,31.3317,31.3899,31.3068,31.3816,55330.0
2015-09-21 13:05:00,37.75,37.79,37.62,37.63,87715.0,31.3733,31.4065,31.2653,31.2736,87715.0
2015-09-21 13:10:00,37.63,37.63,37.54,37.57,48100.0,31.2736,31.2736,31.1988,31.2237,48100.0
2015-09-21 13:15:00,37.56,37.66,37.54,37.59,78825.0,31.2154,31.2985,31.1988,31.2403,78825.0
2015-09-21 13:20:00,37.59,37.64,37.58,37.62,77047.0,31.2403,31.2819,31.232,31.2653,77047.0
2015-09-21 13:25:00,37.63,37.66,37.62,37.64,64929.0,31.2736,31.2985,31.2653,31.2819,64929.0
2015-09-21 13:30:00,37.65,37.65,37.55,37.55,55343.0,31.2902,31.2902,31.2071,31.2071,55343.0
2015-09-21 13:35:00,37.55,37.59,37.51,37.58,97989.0,31.2071,31.2403,31.1738,31.232,97989.0
2015-09-21 13:40:00,37.58,37.62,37.56,37.61,25387.0,31.232,31.2653,31.2154,31.2569,25387.0
2015-09-21 13:45:00,37.6,37.6,37.42,37.44,61492.0,31.2486,31.2486,31.099,31.1157,61492.0
2015-09-21 13:50:00,37.44,37.46,37.39,37.45,75744.0,31.1157,31.1323,31.0741,31.124,75744.0
2015-09-21 13:55:00,37.46,37.46,37.33,37.36,65170.0,31.1323,31.1323,31.0242,31.0492,65170.0
2015-09-21 14:00:00,37.35,37.43,37.33,37.42,69960.0,31.0409,31.1074,31.0242,31.099,69960.0
2015-09-21 14:05:00,37.43,37.44,37.37,37.38,119337.0,31.1074,31.1157,31.0575,31.0658,119337.0
2015-09-21 14:10:00,37.38,37.4,37.31,37.37,88659.0,31.0658,31.0824,31.0076,31.0575,88659.0
2015-09-21 14:15:00,37.37,37.4,37.33,37.36,52226.0,31.0575,31.0824,31.0242,31.0492,52226.0
2015-09-21 14:20:00,37.36,37.45,37.35,37.42,48356.0,31.0492,31.124,31.0409,31.099,48356.0
2015-09-21 14:25:00,37.43,37.45,37.38,37.39,54077.0,31.1074,31.124,31.0658,31.0741,54077.0
2015-09-21 14:30:00,37.38,37.43,37.33,37.4,35093.0,31.0658,31.1074,31.0242,31.0824,35093.0
2015-09-21 14:35:00,37.41,37.48,37.39,37.45,52405.0,31.0907,31.1489,31.0741,31.124,52405.0
2015-09-21 14:40:00,37.45,37.55,37.44,37.51,88723.0,31.124,31.2071,31.1157,31.1738,88723.0
2015-09-21 14:45:00,37.51,37.55,37.46,37.54,60392.0,31.1738,31.2071,31.1323,31.1988,60392.0
2015-09-21 14:50:00,37.55,37.6,37.54,37.58,60071.0,31.2071,31.2486,31.1988,31.232,60071.0
2015-09-21 14:55:00,37.58,37.69,37.57,37.68,132670.0,31.232,31.3234,31.2237,31.3151,132670.0
2015-09-21 15:00:00,37.68,37.69,37.65,37.68,93196.0,31.3151,31.3234,31.2902,31.3151,93196.0
2015-09-21 15:05:00,37.68,37.7,37.6,37.67,198560.0,31.3151,31.3317,31.2486,31.3068,198560.0
2015-09-21 15:10:00,37.67,37.7,37.62,37.63,99296.0,31.3068,31.3317,31.2653,31.2736,99296.0
2015-09-21 15:15:00,37.63,37.65,37.59,37.59,86753.0,31.2736,31.2902,31.2403,31.2403,86753.0
2015-09-21 15:20:00,37.59,37.61,37.48,37.49,130507.0,31.2403,31.2569,31.1489,31.1572,130507.0
2015-09-21 15:25:00,37.5,37.55,37.49,37.52,78610.0,31.1655,31.2071,31.1572,31.1822,78610.0
2015-09-21 15:30:00,37.53,37.54,37.43,37.44,140225.0,31.1905,31.1988,31.1074,31.1157,140225.0
2015-09-21 15:35:00,37.44,37.46,37.39,37.41,160850.0,31.1157,31.1323,31.0741,31.0907,160850.0
2015-09-21 15:40:00,37.41,37.46,37.4,37.45,157001.0,31.0907,31.1323,31.0824,31.124,157001.0
2015-09-21 15:45:00,37.45,37.47,37.41,37.45,227003.0,31.124,31.1406,31.0907,31.124,227003.0
2015-09-21 15:50:00,37.45,37.45,37.36,37.42,368901.0,31.124,31.124,31.0492,31.099,368901.0
2015-09-21 15:55:00,37.42,37.45,37.4,37.44,515960.0,31.099,31.124,31.0824,31.1157,515960.0
2015-09-22 09:30:00,36.72,36.87,36.61,36.64,341135.0,30.5173,30.642,30.4259,30.4508,341135.0
2015-09-22 09:35:00,36.63,36.97,36.59,36.89,190706.0,30.4425,30.7251,30.4092,30.6586,190706.0
2015-09-22 09:40:00,36.92,36.99,36.83,36.94,124806.0,30.6835,30.7417,30.6087,30.7001,124806.0
2015-09-22 09:45:00,36.94,37.04,36.85,37.02,231258.0,30.7001,30.7832,30.6253,30.7666,231258.0
2015-09-22 09:50:00,37.01,37.21,37.0,37.2,217125.0,30.7583,30.9245,30.75,30.9162,217125.0
2015-09-22 09:55:00,37.2,37.35,37.1,37.29,159110.0,30.9162,31.0409,30.8331,30.991,159110.0
2015-09-22 10:00:00,37.29,37.5,37.29,37.46,209718.0,30.991,31.1655,30.991,31.1323,209718.0
2015-09-22 10:05:00,37.46,37.51,37.36,37.45,114030.0,31.1323,31.1738,31.0492,31.124,114030.0
2015-09-22 10:10:00,37.45,37.46,37.32,37.4,115179.0,31.124,31.1323,31.0159,31.0824,115179.0
2015-09-22 10:15:00,37.39,37.39,37.13,37.15,164394.0,31.0741,31.0741,30.858,30.8747,164394.0
2015-09-22 10:20:00,37.15,37.19,37.1,37.15,154639.0,30.8747,30.9079,30.8331,30.8747,154639.0
2015-09-22 10:25:00,37.15,37.22,37.03,37.16,103771.0,30.8747,30.9328,30.7749,30.883,103771.0
2015-09-22 10:30:00,37.16,37.2,37.06,37.17,176016.0,30.883,30.9162,30.7999,30.8913,176016.0
2015-09-22 10:35:00,37.17,37.2,37.13,37.19,103594.0,30.8913,30.9162,30.858,30.9079,103594.0
2015-09-22 10:40:00,37.19,37.26,37.15,37.26,101997.0,30.9079,30.9661,30.8747,30.9661,101997.0
2015-09-22 10:45:00,37.26,37.35,37.21,37.22,99541.0,30.9661,31.0409,30.9245,30.9328,99541.0
2015-09-22 10:50:00,37.22,37.46,37.2,37.46,161389.0,30.9328,31.1323,30.9162,31.1323,161389.0
2015-09-22 10:55:00,37.45,37.71,37.45,37.67,208224.0,31.124,31.3401,31.124,31.3068,208224.0
2015-09-22 11:00:00,37.66,37.89,37.5,37.84,348690.0,31.2985,31.4897,31.1655,31.4481,348690.0
2015-09-22 11:05:00,37.84,37.84,37.7,37.74,102687.0,31.4481,31.4481,31.3317,31.365,102687.0
2015-09-22 11:10:00,37.74,38.02,37.72,38.01,190722.0,31.365,31.5977,31.3484,31.5894,190722.0
2015-09-22 11:15:00,38.0,38.0,37.86,37.99,116187.0,31.5811,31.5811,31.4647,31.5728,116187.0
2015-09-22 11:20:00,37.99,38.0,37.79,37.8,95586.0,31.5728,31.5811,31.4065,31.4149,95586.0
2015-09-22 11:25:00,37.81,37.81,37.6,37.62,99474.0,31.4232,31.4232,31.2486,31.2653,99474.0
2015-09-22 11:30:00,37.61,37.78,37.61,37.68,120763.0,31.2569,31.3982,31.2569,31.3151,120763.0
2015-09-22 11:35:00,37.69,37.77,37.63,37.64,95093.0,31.3234,31.3899,31.2736,31.2819,95093.0
2015-09-22 11:40:00,37.63,37.67,37.58,37.64,57753.0,31.2736,31.3068,31.232,31.2819,57753.0
2015-09-22 11:45:00,37.65,37.71,37.56,37.71,113103.0,31.2902,31.3401,31.2154,31.3401,113103.0
2015-09-22 11:50:00,37.7,37.7,37.62,37.63,73140.0,31.3317,31.3317,31.2653,31.2736,73140.0
2015-09-22 11:55:00,37.63,37.65,37.58,37.63,41099.0,31.2736,31.2902,31.232,31.2736,41099.0
2015-09-22 12:00:00,37.61,37.65,37.57,37.64,112747.0,31.2569,31.2902,31.2237,31.2819,112747.0
2015-09-22 12:05:00,37.64,37.76,37.62,37.72,83750.0,31.2819,31.3816,31.2653,31.3484,83750.0
2015-09-22 12:10:00,37.72,37.75,37.65,37.67,42586.0,31.3484,31.3733,31.2902,31.3068,42586.0
2015-09-22 12:15:00,37.67,37.67,37.6,37.67,69219.0,31.3068,31.3068,31.2486,31.3068,69219.0
2015-09-22 12:20:00,37.66,37.73,37.62,37.73,89804.0,31.2985,31.3567,31.2653,31.3567,89804.0
2015-09-22 12:25:00,37.73,37.73,37.66,37.69,58293.0,31.3567,31.3567,31.2985,31.3234,58293.0
2015-09-22 12:30:00,37.68,37.7,37.64,37.68,49901.0,31.3151,31.3317,31.2819,31.3151,49901.0
2015-09-22 12:35:00,37.67,37.68,37.59,37.61,61923.0,31.3068,31.3151,31.2403,31.2569,61923.0
2015-09-22 12:40:00,37.61,37.66,37.57,37.58,50931.0,31.2569,31.2985,31.2237,31.232,50931.0
2015-09-22 12:45:00,37.58,37.58,37.34,37.36,66375.0,31.232,31.232,31.0326,31.0492,66375.0
2015-09-22 12:50:00,37.36,37.36,37.22,37.22,87672.0,31.0492,31.0492,30.9328,30.9328,87672.0
2015-09-22 12:55:00,37.23,37.23,37.16,37.19,81096.0,30.9411,30.9411,30.883,30.9079,81096.0
2015-09-22 13:00:00,37.19,37.26,37.18,37.24,79317.0,30.9079,30.9661,30.8996,30.9494,79317.0
2015-09-22 13:05:00,37.24,37.26,37.14,37.14,45964.0,30.9494,30.9661,30.8663,30.8663,45964.0
2015-09-22 13:10:00,37.14,37.24,37.14,37.2,50448.0,30.8663,30.9494,30.8663,30.9162,50448.0
2015-09-22 13:15:00,37.19,37.25,37.16,37.24,35714.0,30.9079,30.9578,30.883,30.9494,35714.0
2015-09-22 13:20:00,37.23,37.24,37.16,37.21,53811.0,30.9411,30.9494,30.883,30.9245,53811.0
2015-09-22 13:25:00,37.2,37.22,37.17,37.2,45480.0,30.9162,30.9328,30.8913,30.9162,45480.0
2015-09-22 13:30:00,37.2,37.31,37.18,37.31,84389.0,30.9162,31.0076,30.8996,31.0076,84389.0
2015-09-22 13:35:00,37.3,37.31,37.26,37.28,37687.0,30.9993,31.0076,30.9661,30.9827,37687.0
2015-09-22 13:40:00,37.29,37.41,37.29,37.4,49079.0,30.991,31.0907,30.991,31.0824,49079.0
2015-09-22 13:45:00,37.39,37.4,37.32,37.32,31841.0,31.0741,31.0824,31.0159,31.0159,31841.0
2015-09-22 13:50:00,37.32,37.35,37.28,37.33,45208.0,31.0159,31.0409,30.9827,31.0242,45208.0
2015-09-22 13:55:00,37.32,37.47,37.32,37.44,55804.0,31.0159,31.1406,31.0159,31.1157,55804.0
2015-09-22 14:00:00,37.43,37.43,37.36,37.41,41864.0,31.1074,31.1074,31.0492,31.0907,41864.0
2015-09-22 14:05:00,37.41,37.49,37.39,37.46,90686.0,31.0907,31.1572,31.0741,31.1323,90686.0
2015-09-22 14:10:00,37.45,37.49,37.43,37.47,104231.0,31.124,31.1572,31.1074,31.1406,104231.0
2015-09-22 14:15:00,37.47,37.54,37.45,37.54,88451.0,31.1406,31.1988,31.124,31.1988,88451.0
2015-09-22 14:20:00,37.53,37.54,37.47,37.49,117125.0,31.1905,31.1988,31.1406,31.1572,117125.0
2015-09-22 14:25:00,37.49,37.55,37.47,37.53,97164.0,31.1572,31.2071,31.1406,31.1905,97164.0
2015-09-22 14:30:00,37.52,37.62,37.5,37.57,116908.0,31.1822,31.2653,31.1655,31.2237,116908.0
2015-09-22 14:35:00,37.57,37.62,37.56,37.61,93282.0,31.2237,31.2653,31.2154,31.2569,93282.0
2015-09-22 14:40:00,37.61,37.61,37.52,37.54,66044.0,31.2569,31.2569,31.1822,31.1988,66044.0
2015-09-22 14:45:00,37.54,37.59,37.53,37.57,88131.0,31.1988,31.2403,31.1905,31.2237,88131.0
2015-09-22 14:50:00,37.56,37.58,37.5,37.5,91307.0,31.2154,31.232,31.1655,31.1655,91307.0
2015-09-22 14:55:00,37.5,37.54,37.47,37.52,97631.0,31.1655,31.1988,31.1406,31.1822,97631.0
2015-09-22 15:00:00,37.52,37.52,37.45,37.47,33731.0,31.1822,31.1822,31.124,31.1406,33731.0
2015-09-22 15:05:00,37.48,37.52,37.44,37.44,42598.0,31.1489,31.1822,31.1157,31.1157,42598.0
2015-09-22 15:10:00,37.45,37.45,37.4,37.43,52858.0,31.124,31.124,31.0824,31.1074,52858.0
2015-09-22 15:15:00,37.44,37.46,37.4,37.41,69737.0,31.1157,31.1323,31.0824,31.0907,69737.0
2015-09-22 15:20:00,37.42,37.44,37.4,37.44,64961.0,31.099,31.1157,31.0824,31.1157,64961.0
2015-09-22 15:25:00,37.44,37.55,37.42,37.54,106758.0,31.1157,31.2071,31.099,31.1988,106758.0
2015-09-22 15:30:00,37.54,37.58,37.47,37.57,105848.0,31.1988,31.232,31.1406,31.2237,105848.0
2015-09-22 15:35:00,37.57,37.65,37.57,37.65,186273.0,31.2237,31.2902,31.2237,31.2902,186273.0
2015-09-22 15:40:00,37.65,37.68,37.57,37.58,119134.0,31.2902,31.3151,31.2237,31.232,119134.0
2015-09-22 15:45:00,37.58,37.58,37.48,37.55,272573.0,31.232,31.232,31.1489,31.2071,272573.0
2015-09-22 15:50:00,37.55,37.55,37.49,37.49,194847.0,31.2071,31.2071,31.1572,31.1572,194847.0
2015-09-22 15:55:00,37.49,37.51,37.45,37.46,321454.0,31.1572,31.1738,31.124,31.1323,321454.0
2015-09-23 09:30:00,37.69,37.8,37.45,37.53,161052.0,31.3234,31.4149,31.124,31.1905,161052.0
2015-09-23 09:35:00,37.53,37.68,37.41,37.42,119666.0,31.1905,31.3151,31.0907,31.099,119666.0
2015-09-23 09:40:00,37.44,37.48,37.34,37.34,65259.0,31.1157,31.1489,31.0326,31.0326,65259.0
2015-09-23 09:45:00,37.34,37.4,37.27,37.33,154234.0,31.0326,31.0824,30.9744,31.0242,154234.0
2015-09-23 09:50:00,37.34,37.41,37.16,37.4,148534.0,31.0326,31.0907,30.883,31.0824,148534.0
2015-09-23 09:55:00,37.39,37.51,37.38,37.44,103638.0,31.0741,31.1738,31.0658,31.1157,103638.0
2015-09-23 10:00:00,37.44,37.53,37.43,37.5,65825.0,31.1157,31.1905,31.1074,31.1655,65825.0
2015-09-23 10:05:00,37.5,37.54,37.39,37.4,68832.0,31.1655,31.1988,31.0741,31.0824,68832.0
2015-09-23 10:10:00,37.4,37.49,37.23,37.26,110746.0,31.0824,31.1572,30.9411,30.9661,110746.0
2015-09-23 10:15:00,37.27,37.32,37.19,37.29,74455.0,30.9744,31.0159,30.9079,30.991,74455.0
2015-09-23 10:20:00,37.27,37.3,37.1,37.3,143843.0,30.9744,30.9993,30.8331,30.9993,143843.0
2015-09-23 10:25:00,37.3,37.39,37.29,37.35,49323.0,30.9993,31.0741,30.991,31.0409,49323.0
2015-09-23 10:30:00,37.36,37.53,37.34,37.53,129780.0,31.0492,31.1905,31.0326,31.1905,129780.0
2015-09-23 10:35:00,37.54,37.6,37.48,37.59,83037.0,31.1988,31.2486,31.1489,31.2403,83037.0
2015-09-23 10:40:00,37.6,37.67,37.58,37.6,60122.0,31.2486,31.3068,31.232,31.2486,60122.0
2015-09-23 10:45:00,37.61,37.65,37.58,37.65,53640.0,31.2569,31.2902,31.232,31.2902,53640.0
2015-09-23 10:50:00,37.65,37.76,37.64,37.74,115057.0,31.2902,31.3816,31.2819,31.365,115057.0
2015-09-23 10:55:00,37.75,37.78,37.69,37.78,140124.0,31.3733,31.3982,31.3234,31.3982,140124.0
2015-09-23 11:00:00,37.78,37.78,37.63,37.65,96012.0,31.3982,31.3982,31.2736,31.2902,96012.0
2015-09-23 11:05:00,37.63,37.63,37.54,37.63,62931.0,31.2736,31.2736,31.1988,31.2736,62931.0
2015-09-23 11:10:00,37.63,37.63,37.36,37.43,82623.0,31.2736,31.2736,31.0492,31.1074,82623.0
2015-09-23 11:15:00,37.44,37.47,37.4,37.45,44153.0,31.1157,31.1406,31.0824,31.124,44153.0
2015-09-23 11:20:00,37.44,37.44,37.32,37.35,91853.0,31.1157,31.1157,31.0159,31.0409,91853.0
2015-09-23 11:25:00,37.34,37.35,37.29,37.34,66772.0,31.0326,31.0409,30.991,31.0326,66772.0
2015-09-23 11:30:00,37.34,37.36,37.23,37.24,63790.0,31.0326,31.0492,30.9411,30.9494,63790.0
2015-09-23 11:35:00,37.24,37.32,37.23,37.29,65999.0,30.9494,31.0159,30.9411,30.991,65999.0
2015-09-23 11:40:00,37.28,37.3,37.18,37.19,48599.0,30.9827,30.9993,30.8996,30.9079,48599.0
2015-09-23 11:45:00,37.2,37.29,37.19,37.27,136371.0,30.9162,30.991,30.9079,30.9744,136371.0
2015-09-23 11:50:00,37.26,37.3,37.24,37.29,44503.0,30.9661,30.9993,30.9494,30.991,44503.0
2015-09-23 11:55:00,37.28,37.33,37.25,37.28,57984.0,30.9827,31.0242,30.9578,30.9827,57984.0
2015-09-23 12:00:00,37.29,37.3,37.24,37.26,105624.0,30.991,30.9993,30.9494,30.9661,105624.0
2015-09-23 12:05:00,37.26,37.33,37.24,37.31,115992.0,30.9661,31.0242,30.9494,31.0076,115992.0
2015-09-23 12:10:00,37.3,37.33,37.22,37.33,96291.0,30.9993,31.0242,30.9328,31.0242,96291.0
2015-09-23 12:15:00,37.32,37.36,37.28,37.34,40717.0,31.0159,31.0492,30.9827,31.0326,40717.0
2015-09-23 12:20:00,37.34,37.34,37.25,37.26,59789.0,31.0326,31.0326,30.9578,30.9661,59789.0
2015-09-23 12:25:00,37.26,37.39,37.22,37.36,75253.0,30.9661,31.0741,30.9328,31.0492,75253.0
2015-09-23 12:30:00,37.35,37.39,37.34,37.39,26876.0,31.0409,31.0741,31.0326,31.0741,26876.0
2015-09-23 12:35:00,37.39,37.39,37.33,37.38,94891.0,31.0741,31.0741,31.0242,31.0658,94891.0
2015-09-23 12:40:00,37.37,37.43,37.34,37.43,43290.0,31.0575,31.1074,31.0326,31.1074,43290.0
2015-09-23 12:45:00,37.43,37.46,37.4,37.42,33682.0,31.1074,31.1323,31.0824,31.099,33682.0
2015-09-23 12:50:00,37.42,37.48,37.4,37.44,31139.0,31.099,31.1489,31.0824,31.1157,31139.0
2015-09-23 12:55:00,37.44,37.44,37.39,37.42,25594.0,31.1157,31.1157,31.0741,31.099,25594.0
2015-09-23 13:00:00,37.42,37.48,37.41,37.44,31425.0,31.099,31.1489,31.0907,31.1157,31425.0
2015-09-23 13:05:00,37.43,37.52,37.4,37.47,44891.0,31.1074,31.1822,31.0824,31.1406,44891.0
2015-09-23 13:10:00,37.48,37.5,37.39,37.43,57602.0,31.1489,31.1655,31.0741,31.1074,57602.0
2015-09-23 13:15:00,37.43,37.43,37.39,37.42,28964.0,31.1074,31.1074,31.0741,31.099,28964.0
2015-09-23 13:20:00,37.41,37.44,37.36,37.39,32965.0,31.0907,31.1157,31.0492,31.0741,32965.0
2015-09-23 13:25:00,37.38,37.41,37.33,37.35,53002.0,31.0658,31.0907,31.0242,31.0409,53002.0
2015-09-23 13:30:00,37.36,37.38,37.34,37.35,36691.0,31.0492,31.0658,31.0326,31.0409,36691.0
2015-09-23 13:35:00,37.35,37.4,37.33,37.39,47017.0,31.0409,31.0824,31.0242,31.0741,47017.0
2015-09-23 13:40:00,37.39,37.56,37.37,37.56,49955.0,31.0741,31.2154,31.0575,31.2154,49955.0
2015-09-23 13:45:00,37.57,37.63,37.53,37.54,52564.0,31.2237,31.2736,31.1905,31.1988,52564.0
2015-09-23 13:50:00,37.53,37.55,37.49,37.49,42509.0,31.1905,31.2071,31.1572,31.1572,42509.0
2015-09-23 13:55:00,37.48,37.51,37.42,37.5,50429.0,31.1489,31.1738,31.099,31.1655,50429.0
2015-09-23 14:00:00,37.5,37.54,37.46,37.51,62881.0,31.1655,31.1988,31.1323,31.1738,62881.0
2015-09-23 14:05:00,37.52,37.55,37.47,37.49,66307.0,31.1822,31.2071,31.1406,31.1572,66307.0
2015-09-23 14:10:00,37.49,37.52,37.45,37.45,66296.0,31.1572,31.1822,31.124,31.124,66296.0
2015-09-23 14:15:00,37.46,37.47,37.4,37.41,39962.0,31.1323,31.1406,31.0824,31.0907,39962.0
2015-09-23 14:20:00,37.4,37.43,37.38,37.42,42580.0,31.0824,31.1074,31.0658,31.099,42580.0
2015-09-23 14:25:00,37.42,37.43,37.34,37.35,45822.0,31.099,31.1074,31.0326,31.0409,45822.0
2015-09-23 14:30:00,37.36,37.4,37.34,37.34,37265.0,31.0492,31.0824,31.0326,31.0326,37265.0
2015-09-23 14:35:00,37.35,37.36,37.27,37.29,89203.0,31.0409,31.0492,30.9744,30.991,89203.0
2015-09-23 14:40:00,37.28,37.33,37.24,37.32,73839.0,30.9827,31.0242,30.9494,31.0159,73839.0
2015-09-23 14:45:00,37.32,37.33,37.29,37.31,42720.0,31.0159,31.0242,30.991,31.0076,42720.0
2015-09-23 14:50:00,37.31,37.35,37.3,37.32,56729.0,31.0076,31.0409,30.9993,31.0159,56729.0
2015-09-23 14:55:00,37.31,37.38,37.31,37.36,42625.0,31.0076,31.0658,31.0076,31.0492,42625.0
2015-09-23 15:00:00,37.36,37.43,37.31,37.4,96133.0,31.0492,31.1074,31.0076,31.0824,96133.0
2015-09-23 15:05:00,37.4,37.42,37.38,37.41,58243.0,31.0824,31.099,31.0658,31.0907,58243.0
2015-09-23 15:10:00,37.41,37.42,37.32,37.32,62526.0,31.0907,31.099,31.0159,31.0159,62526.0
2015-09-23 15:15:00,37.32,37.4,37.32,37.39,75389.0,31.0159,31.0824,31.0159,31.0741,75389.0
2015-09-23 15:20:00,37.39,37.4,37.32,37.34,69743.0,31.0741,31.0824,31.0159,31.0326,69743.0
2015-09-23 15:25:00,37.33,37.36,37.31,37.34,94041.0,31.0242,31.0492,31.0076,31.0326,94041.0
2015-09-23 15:30:00,37.35,37.37,37.29,37.32,128695.0,31.0409,31.0575,30.991,31.0159,128695.0
2015-09-23 15:35:00,37.32,37.33,37.26,37.33,111932.0,31.0159,31.0242,30.9661,31.0242,111932.0
2015-09-23 15:40:00,37.33,37.36,37.29,37.3,124945.0,31.0242,31.0492,30.991,30.9993,124945.0
2015-09-23 15:45:00,37.29,37.34,37.27,37.34,118417.0,30.991,31.0326,30.9744,31.0326,118417.0
2015-09-23 15:50:00,37.34,37.37,37.31,37.31,246322.0,31.0326,31.0575,31.0076,31.0076,246322.0
2015-09-23 15:55:00,37.31,37.38,37.29,37.33,601351.0,31.0076,31.0658,30.991,31.0242,601351.0
2015-09-24 09:30:00,36.93,36.96,36.8,36.86,172053.0,30.6918,30.7167,30.5838,30.6336,172053.0
2015-09-24 09:35:00,36.86,36.86,36.61,36.7,241628.0,30.6336,30.6336,30.4259,30.5007,241628.0
2015-09-24 09:40:00,36.7,36.77,36.65,36.71,239938.0,30.5007,30.5588,30.4591,30.509,239938.0
2015-09-24 09:45:00,36.71,36.75,36.59,36.63,223023.0,30.509,30.5422,30.4092,30.4425,223023.0
2015-09-24 09:50:00,36.62,36.63,36.52,36.62,158700.0,30.4342,30.4425,30.3511,30.4342,158700.0
2015-09-24 09:55:00,36.62,36.71,36.51,36.54,179867.0,30.4342,30.509,30.3428,30.3677,179867.0
2015-09-24 10:00:00,36.52,36.95,36.52,36.86,321800.0,30.3511,30.7084,30.3511,30.6336,321800.0
2015-09-24 10:05:00,36.85,36.91,36.72,36.89,249490.0,30.6253,30.6752,30.5173,30.6586,249490.0
2015-09-24 10:10:00,36.89,36.97,36.78,36.79,211645.0,30.6586,30.7251,30.5672,30.5755,211645.0
2015-09-24 10:15:00,36.79,36.91,36.77,36.86,95948.0,30.5755,30.6752,30.5588,30.6336,95948.0
2015-09-24 10:20:00,36.86,36.92,36.74,36.83,84974.0,30.6336,30.6835,30.5339,30.6087,84974.0
2015-09-24 10:25:00,36.84,36.85,36.71,36.72,266261.0,30.617,30.6253,30.509,30.5173,266261.0
2015-09-24 10:30:00,36.71,36.91,36.69,36.83,233074.0,30.509,30.6752,30.4924,30.6087,233074.0
2015-09-24 10:35:00,36.84,36.84,36.73,36.8,149512.0,30.617,30.617,30.5256,30.5838,149512.0
2015-09-24 10:40:00,36.8,36.84,36.76,36.77,80421.0,30.5838,30.617,30.5505,30.5588,80421.0
2015-09-24 10:45:00,36.77,36.78,36.71,36.75,78592.0,30.5588,30.5672,30.509,30.5422,78592.0
2015-09-24 10:50:00,36.74,36.75,36.55,36.6,114126.0,30.5339,30.5422,30.376,30.4176,114126.0
2015-09-24 10:55:00,36.61,36.62,36.55,36.6,43341.0,30.4259,30.4342,30.376,30.4176,43341.0
2015-09-24 11:00:00,36.6,36.6,36.48,36.57,145651.0,30.4176,30.4176,30.3178,30.3926,145651.0
2015-09-24 11:05:00,36.56,36.61,36.53,36.56,61344.0,30.3843,30.4259,30.3594,30.3843,61344.0
2015-09-24 11:10:00,36.56,36.57,36.42,36.48,116586.0,30.3843,30.3926,30.268,30.3178,116586.0
2015-09-24 11:15:00,36.48,36.51,36.4,36.48,204008.0,30.3178,30.3428,30.2513,30.3178,204008.0
2015-09-24 11:20:00,36.47,36.59,36.47,36.59,87706.0,30.3095,30.4092,30.3095,30.4092,87706.0
2015-09-24 11:25:00,36.6,36.67,36.58,36.59,95349.0,30.4176,30.4757,30.4009,30.4092,95349.0
2015-09-24 11:30:00,36.61,36.74,36.61,36.7,75948.0,30.4259,30.5339,30.4259,30.5007,75948.0
2015-09-24 11:35:00,36.7,36.72,36.59,36.64,127835.0,30.5007,30.5173,30.4092,30.4508,127835.0
2015-09-24 11:40:00,36.64,36.7,36.62,36.69,73599.0,30.4508,30.5007,30.4342,30.4924,73599.0
2015-09-24 11:45:00,36.7,36.71,36.64,36.64,137937.0,30.5007,30.509,30.4508,30.4508,137937.0
2015-09-24 11:50:00,36.65,36.67,36.59,36.6,74681.0,30.4591,30.4757,30.4092,30.4176,74681.0
2015-09-24 11:55:00,36.6,36.72,36.59,36.69,114746.0,30.4176,30.5173,30.4092,30.4924,114746.0
2015-09-24 12:00:00,36.7,36.82,36.69,36.78,165953.0,30.5007,30.6004,30.4924,30.5672,165953.0
2015-09-24 12:05:00,36.79,36.87,36.79,36.86,171879.0,30.5755,30.642,30.5755,30.6336,171879.0
2015-09-24 12:10:00,36.86,36.94,36.85,36.93,162438.0,30.6336,30.7001,30.6253,30.6918,162438.0
2015-09-24 12:15:00,36.93,36.93,36.86,36.87,89250.0,30.6918,30.6918,30.6336,30.642,89250.0
2015-09-24 12:20:00,36.87,36.96,36.81,36.95,161055.0,30.642,30.7167,30.5921,30.7084,161055.0
2015-09-24 12:25:00,36.95,36.98,36.94,36.98,159522.0,30.7084,30.7334,30.7001,30.7334,159522.0
2015-09-24 12:30:00,36.98,37.14,36.97,37.11,170357.0,30.7334,30.8663,30.7251,30.8414,170357.0
2015-09-24 12:35:00,37.1,37.11,36.99,37.01,56452.0,30.8331,30.8414,30.7417,30.7583,56452.0
2015-09-24 12:40:00,37.01,37.04,36.93,36.93,93978.0,30.7583,30.7832,30.6918,30.6918,93978.0
2015-09-24 12:45:00,36.94,36.96,36.88,36.94,60511.0,30.7001,30.7167,30.6503,30.7001,60511.0
2015-09-24 12:50:00,36.95,36.99,36.9,36.91,64805.0,30.7084,30.7417,30.6669,30.6752,64805.0
2015-09-24 12:55:00,36.91,36.95,36.85,36.88,39219.0,30.6752,30.7084,30.6253,30.6503,39219.0
2015-09-24 13:00:00,36.88,36.93,36.85,36.88,68320.0,30.6503,30.6918,30.6253,30.6503,68320.0
2015-09-24 13:05:00,36.88,36.98,36.86,36.98,36913.0,30.6503,30.7334,30.6336,30.7334,36913.0
2015-09-24 13:10:00,36.98,36.99,36.92,36.94,160693.0,30.7334,30.7417,30.6835,30.7001,160693.0
2015-09-24 13:15:00,36.93,36.95,36.86,36.88,49894.0,30.6918,30.7084,30.6336,30.6503,49894.0
2015-09-24 13:20:00,36.88,36.94,36.88,36.89,52885.0,30.6503,30.7001,30.6503,30.6586,52885.0
2015-09-24 13:25:00,36.89,36.9,36.82,36.88,35618.0,30.6586,30.6669,30.6004,30.6503,35618.0
2015-09-24 13:30:00,36.88,36.97,36.84,36.97,49164.0,30.6503,30.7251,30.617,30.7251,49164.0
2015-09-24 13:35:00,36.97,36.97,36.89,36.91,54901.0,30.7251,30.7251,30.6586,30.6752,54901.0
2015-09-24 13:40:00,36.91,36.97,36.88,36.94,86356.0,30.6752,30.7251,30.6503,30.7001,86356.0
2015-09-24 13:45:00,36.95,37.07,36.93,37.07,80848.0,30.7084,30.8082,30.6918,30.8082,80848.0
2015-09-24 13:50:00,37.07,37.15,37.05,37.1,72233.0,30.8082,30.8747,30.7915,30.8331,72233.0
2015-09-24 13:55:00,37.09,37.14,37.03,37.05,85338.0,30.8248,30.8663,30.7749,30.7915,85338.0
2015-09-24 14:00:00,37.04,37.05,36.95,36.97,65146.0,30.7832,30.7915,30.7084,30.7251,65146.0
2015-09-24 14:05:00,36.96,37.05,36.95,37.05,88502.0,30.7167,30.7915,30.7084,30.7915,88502.0
2015-09-24 14:10:00,37.05,37.09,37.02,37.06,49068.0,30.7915,30.8248,30.7666,30.7999,49068.0
2015-09-24 14:15:00,37.06,37.14,37.05,37.11,58135.0,30.7999,30.8663,30.7915,30.8414,58135.0
2015-09-24 14:20:00,37.11,37.31,37.11,37.29,159540.0,30.8414,31.0076,30.8414,30.991,159540.0
2015-09-24 14:25:00,37.29,37.32,37.22,37.25,199681.0,30.991,31.0159,30.9328,30.9578,199681.0
2015-09-24 14:30:00,37.25,37.37,37.25,37.35,195157.0,30.9578,31.0575,30.9578,31.0409,195157.0
2015-09-24 14:35:00,37.35,37.41,37.34,37.37,317664.0,31.0409,31.0907,31.0326,31.0575,317664.0
2015-09-24 14:40:00,37.36,37.39,37.2,37.28,334980.0,31.0492,31.0741,30.9162,30.9827,334980.0
2015-09-24 14:45:00,37.27,37.4,37.27,37.4,178297.0,30.9744,31.0824,30.9744,31.0824,178297.0
2015-09-24 14:50:00,37.39,37.4,37.28,37.34,181789.0,31.0741,31.0824,30.9827,31.0326,181789.0
2015-09-24 14:55:00,37.33,37.44,37.32,37.36,167467.0,31.0242,31.1157,31.0159,31.0492,167467.0
2015-09-24 15:00:00,37.37,37.41,37.25,37.26,239630.0,31.0575,31.0907,30.9578,30.9661,239630.0
2015-09-24 15:05:00,37.26,37.3,37.15,37.2,148006.0,30.9661,30.9993,30.8747,30.9162,148006.0
2015-09-24 15:10:00,37.2,37.22,37.13,37.18,145040.0,30.9162,30.9328,30.858,30.8996,145040.0
2015-09-24 15:15:00,37.18,37.21,37.11,37.17,125797.0,30.8996,30.9245,30.8414,30.8913,125797.0
2015-09-24 15:20:00,37.18,37.28,37.17,37.22,93287.0,30.8996,30.9827,30.8913,30.9328,93287.0
2015-09-24 15:25:00,37.22,37.27,37.18,37.22,226987.0,30.9328,30.9744,30.8996,30.9328,226987.0
2015-09-24 15:30:00,37.23,37.25,37.09,37.09,163659.0,30.9411,30.9578,30.8248,30.8248,163659.0
2015-09-24 15:35:00,37.08,37.11,36.98,37.01,312056.0,30.8165,30.8414,30.7334,30.7583,312056.0
2015-09-24 15:40:00,37.01,37.03,36.93,36.96,209377.0,30.7583,30.7749,30.6918,30.7167,209377.0
2015-09-24 15:45:00,36.96,37.0,36.94,37.0,313300.0,30.7167,30.75,30.7001,30.75,313300.0
2015-09-24 15:50:00,37.0,37.01,36.89,36.99,361322.0,30.75,30.7583,30.6586,30.7417,361322.0
2015-09-24 15:55:00,36.99,37.03,36.98,36.99,636912.0,30.7417,30.7749,30.7334,30.7417,636912.0
2015-09-25 09:30:00,37.32,37.38,37.05,37.11,236415.0,31.0159,31.0658,30.7915,30.8414,236415.0
2015-09-25 09:35:00,37.11,37.12,36.89,36.99,225880.0,30.8414,30.8497,30.6586,30.7417,225880.0
2015-09-25 09:40:00,36.98,37.16,36.89,37.02,101579.0,30.7334,30.883,30.6586,30.7666,101579.0
2015-09-25 09:45:00,37.02,37.04,36.9,36.99,134327.0,30.7666,30.7832,30.6669,30.7417,134327.0
2015-09-25 09:50:00,36.98,37.05,36.92,36.93,179057.0,30.7334,30.7915,30.6835,30.6918,179057.0
2015-09-25 09:55:00,36.92,37.1,36.88,36.89,134170.0,30.6835,30.8331,30.6503,30.6586,134170.0
2015-09-25 10:00:00,36.88,37.01,36.81,36.97,213434.0,30.6503,30.7583,30.5921,30.7251,213434.0
2015-09-25 10:05:00,36.96,37.03,36.88,37.0,121374.0,30.7167,30.7749,30.6503,30.75,121374.0
2015-09-25 10:10:00,37.0,37.03,36.95,36.99,150506.0,30.75,30.7749,30.7084,30.7417,150506.0
2015-09-25 10:15:00,36.99,37.08,36.95,36.99,150981.0,30.7417,30.8165,30.7084,30.7417,150981.0
2015-09-25 10:20:00,36.98,37.07,36.9,36.93,336161.0,30.7334,30.8082,30.6669,30.6918,336161.0
2015-09-25 10:25:00,36.92,37.04,36.89,36.95,166749.0,30.6835,30.7832,30.6586,30.7084,166749.0
2015-09-25 10:30:00,36.95,36.98,36.83,36.95,163799.0,30.7084,30.7334,30.6087,30.7084,163799.0
2015-09-25 10:35:00,36.94,36.94,36.85,36.86,83371.0,30.7001,30.7001,30.6253,30.6336,83371.0
2015-09-25 10:40:00,36.87,36.88,36.75,36.8,98651.0,30.642,30.6503,30.5422,30.5838,98651.0
2015-09-25 10:45:00,36.8,36.91,36.75,36.82,131378.0,30.5838,30.6752,30.5422,30.6004,131378.0
2015-09-25 10:50:00,36.82,36.89,36.74,36.75,59660.0,30.6004,30.6586,30.5339,30.5422,59660.0
2015-09-25 10:55:00,36.75,36.77,36.71,36.73,82936.0,30.5422,30.5588,30.509,30.5256,82936.0
2015-09-25 11:00:00,36.73,36.78,36.66,36.71,149209.0,30.5256,30.5672,30.4674,30.509,149209.0
2015-09-25 11:05:00,36.71,36.73,36.64,36.65,115879.0,30.509,30.5256,30.4508,30.4591,115879.0
2015-09-25 11:10:00,36.65,36.73,36.65,36.65,70239.0,30.4591,30.5256,30.4591,30.4591,70239.0
2015-09-25 11:15:00,36.65,36.71,36.64,36.67,90928.0,30.4591,30.509,30.4508,30.4757,90928.0
2015-09-25 11:20:00,36.66,36.81,36.66,36.81,56759.0,30.4674,30.5921,30.4674,30.5921,56759.0
2015-09-25 11:25:00,36.8,36.88,36.79,36.82,69385.0,30.5838,30.6503,30.5755,30.6004,69385.0
2015-09-25 11:30:00,36.83,36.84,36.74,36.74,49203.0,30.6087,30.617,30.5339,30.5339,49203.0
2015-09-25 11:35:00,36.73,36.81,36.73,36.78,46387.0,30.5256,30.5921,30.5256,30.5672,46387.0
2015-09-25 11:40:00,36.79,36.97,36.78,36.92,141139.0,30.5755,30.7251,30.5672,30.6835,141139.0
2015-09-25 11:45:00,36.92,36.98,36.84,36.85,127136.0,30.6835,30.7334,30.617,30.6253,127136.0
2015-09-25 11:50:00,36.84,36.89,36.79,36.83,82378.0,30.617,30.6586,30.5755,30.6087,82378.0
2015-09-25 11:55:00,36.83,36.94,36.8,36.89,125690.0,30.6087,30.7001,30.5838,30.6586,125690.0
2015-09-25 12:00:00,36.9,36.9,36.8,36.87,47974.0,30.6669,30.6669,30.5838,30.642,47974.0
2015-09-25 12:05:00,36.88,36.93,36.85,36.91,73350.0,30.6503,30.6918,30.6253,30.6752,73350.0
2015-09-25 12:10:00,36.92,37.0,36.89,36.96,117613.0,30.6835,30.75,30.6586,30.7167,117613.0
2015-09-25 12:15:00,36.95,37.01,36.87,36.88,146712.0,30.7084,30.7583,30.642,30.6503,146712.0
2015-09-25 12:20:00,36.89,36.96,36.86,36.9,148776.0,30.6586,30.7167,30.6336,30.6669,148776.0
2015-09-25 12:25:00,36.9,36.9,36.82,36.83,44058.0,30.6669,30.6669,30.6004,30.6087,44058.0
2015-09-25 12:30:00,36.83,36.87,36.81,36.84,50357.0,30.6087,30.642,30.5921,30.617,50357.0
2015-09-25 12:35:00,36.84,36.89,36.8,36.88,43718.0,30.617,30.6586,30.5838,30.6503,43718.0
2015-09-25 12:40:00,36.88,36.96,36.87,36.95,67533.0,30.6503,30.7167,30.642,30.7084,67533.0
2015-09-25 12:45:00,36.95,36.95,36.79,36.79,51456.0,30.7084,30.7084,30.5755,30.5755,51456.0
2015-09-25 12:50:00,36.79,36.82,36.73,36.77,73160.0,30.5755,30.6004,30.5256,30.5588,73160.0
2015-09-25 12:55:00,36.77,36.82,36.73,36.78,55474.0,30.5588,30.6004,30.5256,30.5672,55474.0
2015-09-25 13:00:00,36.78,36.88,36.77,36.83,66864.0,30.5672,30.6503,30.5588,30.6087,66864.0
2015-09-25 13:05:00,36.83,36.87,36.76,36.86,57816.0,30.6087,30.642,30.5505,30.6336,57816.0
2015-09-25 13:10:00,36.86,36.9,36.86,36.9,32222.0,30.6336,30.6669,30.6336,30.6669,32222.0
2015-09-25 13:15:00,36.9,36.93,36.87,36.87,76971.0,30.6669,30.6918,30.642,30.642,76971.0
2015-09-25 13:20:00,36.87,36.95,36.85,36.95,87735.0,30.642,30.7084,30.6253,30.7084,87735.0
2015-09-25 13:25:00,36.95,36.98,36.91,36.94,99788.0,30.7084,30.7334,30.6752,30.7001,99788.0
2015-09-25 13:30:00,36.94,36.97,36.91,36.97,62860.0,30.7001,30.7251,30.6752,30.7251,62860.0
2015-09-25 13:35:00,36.96,36.97,36.87,36.92,49291.0,30.7167,30.7251,30.642,30.6835,49291.0
2015-09-25 13:40:00,36.92,36.94,36.89,36.91,63600.0,30.6835,30.7001,30.6586,30.6752,63600.0
2015-09-25 13:45:00,36.91,36.92,36.83,36.92,44811.0,30.6752,30.6835,30.6087,30.6835,44811.0
2015-09-25 13:50:00,36.92,36.96,36.91,36.94,54969.0,30.6835,30.7167,30.6752,30.7001,54969.0
2015-09-25 13:55:00,36.95,36.96,36.89,36.91,70181.0,30.7084,30.7167,30.6586,30.6752,70181.0
2015-09-25 14:00:00,36.92,36.96,36.9,36.95,84522.0,30.6835,30.7167,30.6669,30.7084,84522.0
2015-09-25 14:05:00,36.95,36.99,36.92,36.95,76137.0,30.7084,30.7417,30.6835,30.7084,76137.0
2015-09-25 14:10:00,36.95,36.97,36.83,36.84,68248.0,30.7084,30.7251,30.6087,30.617,68248.0
2015-09-25 14:15:00,36.83,36.89,36.76,36.76,47568.0,30.6087,30.6586,30.5505,30.5505,47568.0
2015-09-25 14:20:00,36.75,36.8,36.7,36.76,47401.0,30.5422,30.5838,30.5007,30.5505,47401.0
2015-09-25 14:25:00,36.76,36.78,36.7,36.77,64416.0,30.5505,30.5672,30.5007,30.5588,64416.0
2015-09-25 14:30:00,36.76,36.76,36.64,36.71,100225.0,30.5505,30.5505,30.4508,30.509,100225.0
2015-09-25 14:35:00,36.71,36.77,36.69,36.69,45955.0,30.509,30.5588,30.4924,30.4924,45955.0
2015-09-25 14:40:00,36.68,36.7,36.55,36.56,162036.0,30.484,30.5007,30.376,30.3843,162036.0
2015-09-25 14:45:00,36.57,36.63,36.52,36.53,61630.0,30.3926,30.4425,30.3511,30.3594,61630.0
2015-09-25 14:50:00,36.54,36.59,36.51,36.57,165682.0,30.3677,30.4092,30.3428,30.3926,165682.0
2015-09-25 14:55:00,36.56,36.6,36.54,36.59,98639.0,30.3843,30.4176,30.3677,30.4092,98639.0
2015-09-25 15:00:00,36.6,36.61,36.54,36.55,111787.0,30.4176,30.4259,30.3677,30.376,111787.0
2015-09-25 15:05:00,36.55,36.58,36.45,36.46,126599.0,30.376,30.4009,30.2929,30.3012,126599.0
2015-09-25 15:10:00,36.45,36.5,36.36,36.36,223488.0,30.2929,30.3345,30.2181,30.2181,223488.0
2015-09-25 15:15:00,36.36,36.51,36.36,36.45,179943.0,30.2181,30.3428,30.2181,30.2929,179943.0
2015-09-25 15:20:00,36.45,36.58,36.42,36.56,131077.0,30.2929,30.4009,30.268,30.3843,131077.0
2015-09-25 15:25:00,36.56,36.68,36.55,36.64,152887.0,30.3843,30.484,30.376,30.4508,152887.0
2015-09-25 15:30:00,36.64,36.73,36.6,36.71,197803.0,30.4508,30.5256,30.4176,30.509,197803.0
2015-09-25 15:35:00,36.71,36.73,36.62,36.67,140693.0,30.509,30.5256,30.4342,30.4757,140693.0
2015-09-25 15:40:00,36.68,36.76,36.65,36.73,164827.0,30.484,30.5505,30.4591,30.5256,164827.0
2015-09-25 15:45:00,36.73,36.8,36.72,36.75,245042.0,30.5256,30.5838,30.5173,30.5422,245042.0
2015-09-25 15:50:00,36.74,36.75,36.64,36.65,285005.0,30.5339,30.5422,30.4508,30.4591,285005.0
2015-09-25 15:55:00,36.65,36.74,36.64,36.72,608275.0,30.4591,30.5339,30.4508,30.5173,608275.0
2015-09-28 09:30:00,36.2,36.23,35.92,36.02,335347.0,30.0851,30.1101,29.8524,29.9355,335347.0
2015-09-28 09:35:00,36.01,36.19,35.77,35.88,189478.0,29.9272,30.0768,29.7278,29.8192,189478.0
2015-09-28 09:40:00,35.88,36.09,35.87,36.05,156728.0,29.8192,29.9937,29.8109,29.9605,156728.0
2015-09-28 09:45:00,36.04,36.08,35.82,35.85,109544.0,29.9522,29.9854,29.7693,29.7942,109544.0
2015-09-28 09:50:00,35.86,35.96,35.84,35.89,82948.0,29.8026,29.8857,29.7859,29.8275,82948.0
2015-09-28 09:55:00,35.88,35.95,35.84,35.88,126004.0,29.8192,29.8774,29.7859,29.8192,126004.0
2015-09-28 10:00:00,35.88,35.95,35.79,35.83,124070.0,29.8192,29.8774,29.7444,29.7776,124070.0
2015-09-28 10:05:00,35.82,35.84,35.74,35.76,119906.0,29.7693,29.7859,29.7028,29.7195,119906.0
2015-09-28 10:10:00,35.76,35.79,35.67,35.76,136318.0,29.7195,29.7444,29.6447,29.7195,136318.0
2015-09-28 10:15:00,35.76,35.76,35.64,35.68,124345.0,29.7195,29.7195,29.6197,29.653,124345.0
2015-09-28 10:20:00,35.67,35.72,35.63,35.68,108305.0,29.6447,29.6862,29.6114,29.653,108305.0
2015-09-28 10:25:00,35.67,35.71,35.64,35.69,120140.0,29.6447,29.6779,29.6197,29.6613,120140.0
2015-09-28 10:30:00,35.69,35.69,35.62,35.65,116110.0,29.6613,29.6613,29.6031,29.628,116110.0
2015-09-28 10:35:00,35.65,35.72,35.64,35.7,191086.0,29.628,29.6862,29.6197,29.6696,191086.0
2015-09-28 10:40:00,35.71,35.71,35.63,35.64,152193.0,29.6779,29.6779,29.6114,29.6197,152193.0
2015-09-28 10:45:00,35.64,35.67,35.59,35.66,94727.0,29.6197,29.6447,29.5782,29.6363,94727.0
2015-09-28 10:50:00,35.67,35.68,35.56,35.59,124045.0,29.6447,29.653,29.5532,29.5782,124045.0
2015-09-28 10:55:00,35.59,35.62,35.53,35.55,87496.0,29.5782,29.6031,29.5283,29.5449,87496.0
2015-09-28 11:00:00,35.55,35.62,35.52,35.59,165985.0,29.5449,29.6031,29.52,29.5782,165985.0
2015-09-28 11:05:00,35.59,35.65,35.59,35.6,134305.0,29.5782,29.628,29.5782,29.5865,134305.0
2015-09-28 11:10:00,35.61,35.64,35.57,35.61,67391.0,29.5948,29.6197,29.5615,29.5948,67391.0
2015-09-28 11:15:00,35.61,35.73,35.6,35.7,133855.0,29.5948,29.6945,29.5865,29.6696,133855.0
2015-09-28 11:20:00,35.7,35.74,35.68,35.7,89841.0,29.6696,29.7028,29.653,29.6696,89841.0
2015-09-28 11:25:00,35.69,35.71,35.49,35.54,206723.0,29.6613,29.6779,29.4951,29.5366,206723.0
2015-09-28 11:30:00,35.53,35.54,35.44,35.44,179054.0,29.5283,29.5366,29.4535,29.4535,179054.0
2015-09-28 11:35:00,35.45,35.54,35.4,35.52,180502.0,29.4618,29.5366,29.4203,29.52,180502.0
2015-09-28 11:40:00,35.52,35.53,35.49,35.51,63513.0,29.52,29.5283,29.4951,29.5117,63513.0
2015-09-28 11:45:00,35.5,35.53,35.42,35.43,115462.0,29.5034,29.5283,29.4369,29.4452,115462.0
2015-09-28 11:50:00,35.42,35.43,35.35,35.36,197867.0,29.4369,29.4452,29.3787,29.387,197867.0
2015-09-28 11:55:00,35.37,35.37,35.31,35.32,72517.0,29.3953,29.3953,29.3455,29.3538,72517.0
2015-09-28 12:00:00,35.31,35.34,35.27,35.34,92291.0,29.3455,29.3704,29.3122,29.3704,92291.0
2015-09-28 12:05:00,35.34,35.37,35.21,35.22,156570.0,29.3704,29.3953,29.2624,29.2707,156570.0
2015-09-28 12:10:00,35.21,35.22,35.1,35.18,155421.0,29.2624,29.2707,29.1709,29.2374,155421.0
2015-09-28 12:15:00,35.19,35.19,34.95,34.96,380789.0,29.2457,29.2457,29.0463,29.0546,380789.0
2015-09-28 12:20:00,34.95,35.01,34.91,35.01,133488.0,29.0463,29.0961,29.013,29.0961,133488.0
2015-09-28 12:25:00,35.01,35.01,34.87,34.87,125833.0,29.0961,29.0961,28.9798,28.9798,125833.0
2015-09-28 12:30:00,34.87,34.89,34.79,34.8,102591.0,28.9798,28.9964,28.9133,28.9216,102591.0
2015-09-28 12:35:00,34.8,34.85,34.77,34.83,108844.0,28.9216,28.9632,28.8967,28.9465,108844.0
2015-09-28 12:40:00,34.83,34.85,34.78,34.79,135267.0,28.9465,28.9632,28.905,28.9133,135267.0
2015-09-28 12:45:00,34.78,34.8,34.72,34.8,176504.0,28.905,28.9216,28.8551,28.9216,176504.0
2015-09-28 12:50:00,34.79,34.81,34.74,34.78,218760.0,28.9133,28.9299,28.8717,28.905,218760.0
2015-09-28 12:55:00,34.78,34.85,34.77,34.81,204808.0,28.905,28.9632,28.8967,28.9299,204808.0
2015-09-28 13:00:00,34.81,34.93,34.79,34.91,138115.0,28.9299,29.0297,28.9133,29.013,138115.0
2015-09-28 13:05:00,34.91,34.95,34.89,34.92,72347.0,29.013,29.0463,28.9964,29.0213,72347.0
2015-09-28 13:10:00,34.92,34.94,34.86,34.91,66913.0,29.0213,29.038,28.9715,29.013,66913.0
2015-09-28 13:15:00,34.91,34.92,34.86,34.9,58739.0,29.013,29.0213,28.9715,29.0047,58739.0
2015-09-28 13:20:00,34.9,34.97,34.87,34.94,47460.0,29.0047,29.0629,28.9798,29.038,47460.0
2015-09-28 13:25:00,34.94,34.99,34.93,34.98,65777.0,29.038,29.0795,29.0297,29.0712,65777.0
2015-09-28 13:30:00,34.97,35.02,34.92,34.93,110689.0,29.0629,29.1045,29.0213,29.0297,110689.0
2015-09-28 13:35:00,34.94,35.0,34.9,34.93,61091.0,29.038,29.0878,29.0047,29.0297,61091.0
2015-09-28 13:40:00,34.93,34.95,34.9,34.91,54596.0,29.0297,29.0463,29.0047,29.013,54596.0
2015-09-28 13:45:00,34.91,35.0,34.9,34.96,68915.0,29.013,29.0878,29.0047,29.0546,68915.0
2015-09-28 13:50:00,34.95,34.99,34.91,34.92,76202.0,29.0463,29.0795,29.013,29.0213,76202.0
2015-09-28 13:55:00,34.92,35.02,34.92,34.95,81873.0,29.0213,29.1045,29.0213,29.0463,81873.0
2015-09-28 14:00:00,34.96,35.0,34.93,34.95,99188.0,29.0546,29.0878,29.0297,29.0463,99188.0
2015-09-28 14:05:00,34.94,35.01,34.91,34.99,91971.0,29.038,29.0961,29.013,29.0795,91971.0
2015-09-28 14:10:00,34.98,35.0,34.96,34.99,78778.0,29.0712,29.0878,29.0546,29.0795,78778.0
2015-09-28 14:15:00,34.99,34.99,34.92,34.95,76265.0,29.0795,29.0795,29.0213,29.0463,76265.0
2015-09-28 14:20:00,34.95,34.97,34.88,34.95,149190.0,29.0463,29.0629,28.9881,29.0463,149190.0
2015-09-28 14:25:00,34.95,35.01,34.94,35.01,97164.0,29.0463,29.0961,29.038,29.0961,97164.0
2015-09-28 14:30:00,35.01,35.01,34.94,34.95,99228.0,29.0961,29.0961,29.038,29.0463,99228.0
2015-09-28 14:35:00,34.95,34.99,34.93,34.97,159465.0,29.0463,29.0795,29.0297,29.0629,159465.0
2015-09-28 14:40:00,34.97,34.98,34.94,34.98,85748.0,29.0629,29.0712,29.038,29.0712,85748.0
2015-09-28 14:45:00,34.97,35.0,34.89,34.9,79667.0,29.0629,29.0878,28.9964,29.0047,79667.0
2015-09-28 14:50:00,34.89,34.9,34.76,34.81,152513.0,28.9964,29.0047,28.8884,28.9299,152513.0
2015-09-28 14:55:00,34.81,34.89,34.81,34.87,121007.0,28.9299,28.9964,28.9299,28.9798,121007.0
2015-09-28 15:00:00,34.88,34.97,34.86,34.97,140537.0,28.9881,29.0629,28.9715,29.0629,140537.0
2015-09-28 15:05:00,34.96,35.0,34.95,34.99,182682.0,29.0546,29.0878,29.0463,29.0795,182682.0
2015-09-28 15:10:00,35.0,35.01,34.94,34.97,202179.0,29.0878,29.0961,29.038,29.0629,202179.0
2015-09-28 15:15:00,34.96,35.02,34.93,35.01,134119.0,29.0546,29.1045,29.0297,29.0961,134119.0
2015-09-28 15:20:00,35.02,35.02,34.91,34.94,165588.0,29.1045,29.1045,29.013,29.038,165588.0
2015-09-28 15:25:00,34.94,34.95,34.88,34.9,181656.0,29.038,29.0463,28.9881,29.0047,181656.0
2015-09-28 15:30:00,34.89,34.99,34.89,34.99,187772.0,28.9964,29.0795,28.9964,29.0795,187772.0
2015-09-28 15:35:00,34.99,35.05,34.96,34.99,306231.0,29.0795,29.1294,29.0546,29.0795,306231.0
2015-09-28 15:40:00,34.99,35.06,34.94,34.95,223777.0,29.0795,29.1377,29.038,29.0463,223777.0
2015-09-28 15:45:00,34.95,35.01,34.91,34.98,288042.0,29.0463,29.0961,29.013,29.0712,288042.0
2015-09-28 15:50:00,34.97,35.01,34.96,34.96,233508.0,29.0629,29.0961,29.0546,29.0546,233508.0
2015-09-28 15:55:00,34.97,34.98,34.87,34.92,623494.0,29.0629,29.0712,28.9798,29.0213,623494.0
2015-09-29 09:30:00,35.05,35.41,35.01,35.04,237094.0,29.1294,29.4286,29.0961,29.1211,237094.0
2015-09-29 09:35:00,35.04,35.09,34.85,34.93,126205.0,29.1211,29.1626,28.9632,29.0297,126205.0
2015-09-29 09:40:00,34.93,35.03,34.72,34.76,151900.0,29.0297,29.1128,28.8551,28.8884,151900.0
2015-09-29 09:45:00,34.76,34.83,34.74,34.75,146873.0,28.8884,28.9465,28.8717,28.8801,146873.0
2015-09-29 09:50:00,34.74,34.9,34.74,34.87,127060.0,28.8717,29.0047,28.8717,28.9798,127060.0
2015-09-29 09:55:00,34.88,35.02,34.86,34.99,119113.0,28.9881,29.1045,28.9715,29.0795,119113.0
2015-09-29 10:00:00,34.99,35.17,34.99,35.02,202544.0,29.0795,29.2291,29.0795,29.1045,202544.0
2015-09-29 10:05:00,35.02,35.21,35.02,35.14,186350.0,29.1045,29.2624,29.1045,29.2042,186350.0
2015-09-29 10:10:00,35.12,35.2,35.04,35.16,129350.0,29.1876,29.254,29.1211,29.2208,129350.0
2015-09-29 10:15:00,35.16,35.23,35.06,35.22,193977.0,29.2208,29.279,29.1377,29.2707,193977.0
2015-09-29 10:20:00,35.22,35.32,35.21,35.26,130139.0,29.2707,29.3538,29.2624,29.3039,130139.0
2015-09-29 10:25:00,35.27,35.43,35.26,35.4,190666.0,29.3122,29.4452,29.3039,29.4203,190666.0
2015-09-29 10:30:00,35.4,35.55,35.39,35.5,251739.0,29.4203,29.5449,29.412,29.5034,251739.0
2015-09-29 10:35:00,35.5,35.55,35.41,35.52,131893.0,29.5034,29.5449,29.4286,29.52,131893.0
2015-09-29 10:40:00,35.53,35.69,35.42,35.44,257162.0,29.5283,29.6613,29.4369,29.4535,257162.0
2015-09-29 10:45:00,35.44,35.48,35.28,35.29,172031.0,29.4535,29.4867,29.3205,29.3288,172031.0
2015-09-29 10:50:00,35.29,35.45,35.24,35.45,123489.0,29.3288,29.4618,29.2873,29.4618,123489.0
2015-09-29 10:55:00,35.45,35.48,35.31,35.41,63354.0,29.4618,29.4867,29.3455,29.4286,63354.0
2015-09-29 11:00:00,35.42,35.49,35.37,35.45,73715.0,29.4369,29.4951,29.3953,29.4618,73715.0
2015-09-29 11:05:00,35.46,35.46,35.36,35.37,122308.0,29.4701,29.4701,29.387,29.3953,122308.0
2015-09-29 11:10:00,35.37,35.37,35.28,35.3,68501.0,29.3953,29.3953,29.3205,29.3372,68501.0
2015-09-29 11:15:00,35.3,35.35,35.25,35.26,69554.0,29.3372,29.3787,29.2956,29.3039,69554.0
2015-09-29 11:20:00,35.26,35.34,35.23,35.27,135537.0,29.3039,29.3704,29.279,29.3122,135537.0
2015-09-29 11:25:00,35.27,35.31,35.23,35.25,68842.0,29.3122,29.3455,29.279,29.2956,68842.0
2015-09-29 11:30:00,35.25,35.27,35.02,35.02,124991.0,29.2956,29.3122,29.1045,29.1045,124991.0
2015-09-29 11:35:00,35.02,35.03,34.92,34.93,245586.0,29.1045,29.1128,29.0213,29.0297,245586.0
2015-09-29 11:40:00,34.93,34.93,34.61,34.63,332519.0,29.0297,29.0297,28.7637,28.7803,332519.0
2015-09-29 11:45:00,34.62,34.69,34.57,34.62,248884.0,28.772,28.8302,28.7305,28.772,248884.0
2015-09-29 11:50:00,34.62,34.63,34.51,34.54,259873.0,28.772,28.7803,28.6806,28.7055,259873.0
2015-09-29 11:55:00,34.54,34.55,34.36,34.43,147574.0,28.7055,28.7138,28.5559,28.6141,147574.0
2015-09-29 12:00:00,34.44,34.5,34.42,34.48,193414.0,28.6224,28.6723,28.6058,28.6557,193414.0
2015-09-29 12:05:00,34.48,34.6,34.47,34.58,119759.0,28.6557,28.7554,28.6474,28.7388,119759.0
2015-09-29 12:10:00,34.58,34.58,34.48,34.5,108373.0,28.7388,28.7388,28.6557,28.6723,108373.0
2015-09-29 12:15:00,34.5,34.69,34.5,34.62,192258.0,28.6723,28.8302,28.6723,28.772,192258.0
2015-09-29 12:20:00,34.62,34.65,34.58,34.61,96323.0,28.772,28.797,28.7388,28.7637,96323.0
2015-09-29 12:25:00,34.62,34.75,34.62,34.74,81745.0,28.772,28.8801,28.772,28.8717,81745.0
2015-09-29 12:30:00,34.74,34.86,34.72,34.85,93570.0,28.8717,28.9715,28.8551,28.9632,93570.0
2015-09-29 12:35:00,34.85,34.85,34.75,34.82,74328.0,28.9632,28.9632,28.8801,28.9382,74328.0
2015-09-29 12:40:00,34.81,34.92,34.79,34.88,117562.0,28.9299,29.0213,28.9133,28.9881,117562.0
2015-09-29 12:45:00,34.89,34.89,34.76,34.81,89376.0,28.9964,28.9964,28.8884,28.9299,89376.0
2015-09-29 12:50:00,34.81,34.81,34.71,34.73,80269.0,28.9299,28.9299,28.8468,28.8634,80269.0
2015-09-29 12:55:00,34.73,34.74,34.63,34.65,70761.0,28.8634,28.8717,28.7803,28.797,70761.0
2015-09-29 13:00:00,34.65,34.68,34.55,34.57,86056.0,28.797,28.8219,28.7138,28.7305,86056.0
2015-09-29 13:05:00,34.57,34.66,34.55,34.66,77502.0,28.7305,28.8053,28.7138,28.8053,77502.0
2015-09-29 13:10:00,34.65,34.72,34.63,34.71,70487.0,28.797,28.8551,28.7803,28.8468,70487.0
2015-09-29 13:15:00,34.7,34.8,34.66,34.79,49103.0,28.8385,28.9216,28.8053,28.9133,49103.0
2015-09-29 13:20:00,34.79,34.84,34.74,34.79,92021.0,28.9133,28.9549,28.8717,28.9133,92021.0
2015-09-29 13:25:00,34.79,34.87,34.76,34.87,65825.0,28.9133,28.9798,28.8884,28.9798,65825.0
2015-09-29 13:30:00,34.87,34.99,34.87,34.93,89167.0,28.9798,29.0795,28.9798,29.0297,89167.0
2015-09-29 13:35:00,34.94,35.0,34.91,34.95,92128.0,29.038,29.0878,29.013,29.0463,92128.0
2015-09-29 13:40:00,34.95,35.07,34.94,35.06,81866.0,29.0463,29.146,29.038,29.1377,81866.0
2015-09-29 13:45:00,35.07,35.1,35.02,35.03,105611.0,29.146,29.1709,29.1045,29.1128,105611.0
2015-09-29 13:50:00,35.03,35.03,34.91,34.92,107408.0,29.1128,29.1128,29.013,29.0213,107408.0
2015-09-29 13:55:00,34.91,34.99,34.91,34.98,59904.0,29.013,29.0795,29.013,29.0712,59904.0
2015-09-29 14:00:00,34.99,34.99,34.87,34.87,81415.0,29.0795,29.0795,28.9798,28.9798,81415.0
2015-09-29 14:05:00,34.87,34.88,34.81,34.86,246172.0,28.9798,28.9881,28.9299,28.9715,246172.0
2015-09-29 14:10:00,34.86,34.88,34.84,34.86,77738.0,28.9715,28.9881,28.9549,28.9715,77738.0
2015-09-29 14:15:00,34.86,34.87,34.8,34.85,91646.0,28.9715,28.9798,28.9216,28.9632,91646.0
2015-09-29 14:20:00,34.84,34.87,34.83,34.84,68916.0,28.9549,28.9798,28.9465,28.9549,68916.0
2015-09-29 14:25:00,34.84,34.86,34.74,34.77,93443.0,28.9549,28.9715,28.8717,28.8967,93443.0
2015-09-29 14:30:00,34.77,34.83,34.75,34.77,69439.0,28.8967,28.9465,28.8801,28.8967,69439.0
2015-09-29 14:35:00,34.77,34.81,34.74,34.8,104941.0,28.8967,28.9299,28.8717,28.9216,104941.0
2015-09-29 14:40:00,34.8,34.82,34.71,34.72,118275.0,28.9216,28.9382,28.8468,28.8551,118275.0
2015-09-29 14:45:00,34.72,34.73,34.58,34.59,99986.0,28.8551,28.8634,28.7388,28.7471,99986.0
2015-09-29 14:50:00,34.59,34.63,34.53,34.6,139237.0,28.7471,28.7803,28.6972,28.7554,139237.0
2015-09-29 14:55:00,34.59,34.67,34.58,34.63,118174.0,28.7471,28.8136,28.7388,28.7803,118174.0
2015-09-29 15:00:00,34.62,34.63,34.44,34.55,176453.0,28.772,28.7803,28.6224,28.7138,176453.0
2015-09-29 15:05:00,34.56,34.64,34.52,34.59,82180.0,28.7222,28.7886,28.6889,28.7471,82180.0
2015-09-29 15:10:00,34.59,34.69,34.55,34.65,99219.0,28.7471,28.8302,28.7138,28.797,99219.0
2015-09-29 15:15:00,34.65,34.67,34.55,34.58,111291.0,28.797,28.8136,28.7138,28.7388,111291.0
2015-09-29 15:20:00,34.58,34.58,34.5,34.53,77403.0,28.7388,28.7388,28.6723,28.6972,77403.0
2015-09-29 15:25:00,34.54,34.62,34.51,34.56,160392.0,28.7055,28.772,28.6806,28.7222,160392.0
2015-09-29 15:30:00,34.57,34.65,34.57,34.59,165552.0,28.7305,28.797,28.7305,28.7471,165552.0
2015-09-29 15:35:00,34.59,34.67,34.54,34.56,196471.0,28.7471,28.8136,28.7055,28.7222,196471.0
2015-09-29 15:40:00,34.57,34.58,34.5,34.53,183570.0,28.7305,28.7388,28.6723,28.6972,183570.0
2015-09-29 15:45:00,34.54,34.63,34.49,34.63,174452.0,28.7055,28.7803,28.664,28.7803,174452.0
2015-09-29 15:50:00,34.62,34.66,34.57,34.63,315209.0,28.772,28.8053,28.7305,28.7803,315209.0
2015-09-29 15:55:00,34.63,34.69,34.61,34.66,535482.0,28.7803,28.8302,28.7637,28.8053,535482.0
2015-09-30 09:30:00,35.01,35.18,34.91,35.12,242450.0,29.0961,29.2374,29.013,29.1876,242450.0
2015-09-30 09:35:00,35.12,35.23,35.03,35.15,233445.0,29.1876,29.279,29.1128,29.2125,233445.0
2015-09-30 09:40:00,35.15,35.21,35.01,35.05,204413.0,29.2125,29.2624,29.0961,29.1294,204413.0
2015-09-30 09:45:00,35.05,35.34,35.02,35.28,305604.0,29.1294,29.3704,29.1045,29.3205,305604.0
2015-09-30 09:50:00,35.3,35.37,35.21,35.34,118555.0,29.3372,29.3953,29.2624,29.3704,118555.0
2015-09-30 09:55:00,35.34,35.5,35.34,35.49,218634.0,29.3704,29.5034,29.3704,29.4951,218634.0
2015-09-30 10:00:00,35.49,35.66,35.49,35.63,182488.0,29.4951,29.6363,29.4951,29.6114,182488.0
2015-09-30 10:05:00,35.62,35.67,35.46,35.66,143588.0,29.6031,29.6447,29.4701,29.6363,143588.0
2015-09-30 10:10:00,35.66,35.74,35.58,35.74,214043.0,29.6363,29.7028,29.5699,29.7028,214043.0
2015-09-30 10:15:00,35.73,35.78,35.65,35.72,141557.0,29.6945,29.7361,29.628,29.6862,141557.0
2015-09-30 10:20:00,35.73,35.84,35.73,35.81,141575.0,29.6945,29.7859,29.6945,29.761,141575.0
2015-09-30 10:25:00,35.8,35.96,35.8,35.91,163287.0,29.7527,29.8857,29.7527,29.8441,163287.0
2015-09-30 10:30:00,35.9,35.91,35.36,35.4,247056.0,29.8358,29.8441,29.387,29.4203,247056.0
2015-09-30 10:35:00,35.41,35.56,35.37,35.55,232570.0,29.4286,29.5532,29.3953,29.5449,232570.0
2015-09-30 10:40:00,35.57,35.92,35.55,35.8,170148.0,29.5615,29.8524,29.5449,29.7527,170148.0
2015-09-30 10:45:00,35.81,35.89,35.78,35.86,124470.0,29.761,29.8275,29.7361,29.8026,124470.0
2015-09-30 10:50:00,35.86,35.95,35.8,35.84,138153.0,29.8026,29.8774,29.7527,29.7859,138153.0
2015-09-30 10:55:00,35.82,35.85,35.67,35.76,116735.0,29.7693,29.7942,29.6447,29.7195,116735.0
2015-09-30 11:00:00,35.74,35.77,35.66,35.72,90847.0,29.7028,29.7278,29.6363,29.6862,90847.0
2015-09-30 11:05:00,35.72,35.79,35.69,35.69,80073.0,29.6862,29.7444,29.6613,29.6613,80073.0
2015-09-30 11:10:00,35.68,35.71,35.6,35.65,134535.0,29.653,29.6779,29.5865,29.628,134535.0
2015-09-30 11:15:00,35.66,35.72,35.62,35.64,112419.0,29.6363,29.6862,29.6031,29.6197,112419.0
2015-09-30 11:20:00,35.64,35.64,35.41,35.48,122136.0,29.6197,29.6197,29.4286,29.4867,122136.0
2015-09-30 11:25:00,35.48,35.53,35.46,35.46,60089.0,29.4867,29.5283,29.4701,29.4701,60089.0
2015-09-30 11:30:00,35.47,35.52,35.43,35.5,84068.0,29.4784,29.52,29.4452,29.5034,84068.0
2015-09-30 11:35:00,35.5,35.52,35.43,35.43,142839.0,29.5034,29.52,29.4452,29.4452,142839.0
2015-09-30 11:40:00,35.43,35.44,35.21,35.27,144011.0,29.4452,29.4535,29.2624,29.3122,144011.0
2015-09-30 11:45:00,35.26,35.29,35.2,35.28,139309.0,29.3039,29.3288,29.254,29.3205,139309.0
2015-09-30 11:50:00,35.28,35.34,35.21,35.28,91746.0,29.3205,29.3704,29.2624,29.3205,91746.0
2015-09-30 11:55:00,35.27,35.28,35.21,35.21,91393.0,29.3122,29.3205,29.2624,29.2624,91393.0
2015-09-30 12:00:00,35.2,35.22,35.15,35.18,56527.0,29.254,29.2707,29.2125,29.2374,56527.0
2015-09-30 12:05:00,35.18,35.18,35.02,35.07,91114.0,29.2374,29.2374,29.1045,29.146,91114.0
2015-09-30 12:10:00,35.07,35.08,34.96,34.97,253885.0,29.146,29.1543,29.0546,29.0629,253885.0
2015-09-30 12:15:00,34.97,34.98,34.81,34.84,243657.0,29.0629,29.0712,28.9299,28.9549,243657.0
2015-09-30 12:20:00,34.84,35.0,34.82,35.0,137591.0,28.9549,29.0878,28.9382,29.0878,137591.0
2015-09-30 12:25:00,34.99,35.14,34.92,35.12,177655.0,29.0795,29.2042,29.0213,29.1876,177655.0
2015-09-30 12:30:00,35.11,35.17,35.06,35.12,113561.0,29.1792,29.2291,29.1377,29.1876,113561.0
2015-09-30 12:35:00,35.11,35.11,35.0,35.03,96927.0,29.1792,29.1792,29.0878,29.1128,96927.0
2015-09-30 12:40:00,35.04,35.07,34.98,35.01,69543.0,29.1211,29.146,29.0712,29.0961,69543.0
2015-09-30 12:45:00,35.0,35.0,34.81,34.82,164744.0,29.0878,29.0878,28.9299,28.9382,164744.0
2015-09-30 12:50:00,34.82,34.87,34.75,34.83,208166.0,28.9382,28.9798,28.8801,28.9465,208166.0
2015-09-30 12:55:00,34.84,34.85,34.8,34.85,115263.0,28.9549,28.9632,28.9216,28.9632,115263.0
2015-09-30 13:00:00,34.84,34.85,34.81,34.85,101249.0,28.9549,28.9632,28.9299,28.9632,101249.0
2015-09-30 13:05:00,34.85,34.87,34.84,34.86,118796.0,28.9632,28.9798,28.9549,28.9715,118796.0
2015-09-30 13:10:00,34.86,34.91,34.82,34.83,84690.0,28.9715,29.013,28.9382,28.9465,84690.0
2015-09-30 13:15:00,34.82,34.83,34.8,34.8,158592.0,28.9382,28.9465,28.9216,28.9216,158592.0
2015-09-30 13:20:00,34.8,34.81,34.72,34.77,136801.0,28.9216,28.9299,28.8551,28.8967,136801.0
2015-09-30 13:25:00,34.77,34.78,34.69,34.76,125963.0,28.8967,28.905,28.8302,28.8884,125963.0
2015-09-30 13:30:00,34.76,34.77,34.67,34.68,137529.0,28.8884,28.8967,28.8136,28.8219,137529.0
2015-09-30 13:35:00,34.67,34.68,34.63,34.65,138731.0,28.8136,28.8219,28.7803,28.797,138731.0
2015-09-30 13:40:00,34.65,34.82,34.62,34.81,181812.0,28.797,28.9382,28.772,28.9299,181812.0
2015-09-30 13:45:00,34.82,34.84,34.71,34.74,106910.0,28.9382,28.9549,28.8468,28.8717,106910.0
2015-09-30 13:50:00,34.74,34.76,34.69,34.73,179784.0,28.8717,28.8884,28.8302,28.8634,179784.0
2015-09-30 13:55:00,34.73,34.76,34.68,34.68,71692.0,28.8634,28.8884,28.8219,28.8219,71692.0
2015-09-30 14:00:00,34.68,34.75,34.67,34.72,73897.0,28.8219,28.8801,28.8136,28.8551,73897.0
2015-09-30 14:05:00,34.72,34.73,34.63,34.64,85898.0,28.8551,28.8634,28.7803,28.7886,85898.0
2015-09-30 14:10:00,34.64,34.76,34.62,34.74,121646.0,28.7886,28.8884,28.772,28.8717,121646.0
2015-09-30 14:15:00,34.74,34.78,34.7,34.78,77320.0,28.8717,28.905,28.8385,28.905,77320.0
2015-09-30 14:20:00,34.79,34.84,34.77,34.84,76431.0,28.9133,28.9549,28.8967,28.9549,76431.0
2015-09-30 14:25:00,34.85,34.85,34.73,34.78,91009.0,28.9632,28.9632,28.8634,28.905,91009.0
2015-09-30 14:30:00,34.79,34.8,34.68,34.75,75059.0,28.9133,28.9216,28.8219,28.8801,75059.0
2015-09-30 14:35:00,34.76,34.76,34.63,34.7,214084.0,28.8884,28.8884,28.7803,28.8385,214084.0
2015-09-30 14:40:00,34.68,34.71,34.62,34.62,105132.0,28.8219,28.8468,28.772,28.772,105132.0
2015-09-30 14:45:00,34.62,34.7,34.61,34.68,138369.0,28.772,28.8385,28.7637,28.8219,138369.0
2015-09-30 14:50:00,34.68,34.82,34.66,34.79,175252.0,28.8219,28.9382,28.8053,28.9133,175252.0
2015-09-30 14:55:00,34.79,34.84,34.78,34.83,95780.0,28.9133,28.9549,28.905,28.9465,95780.0
2015-09-30 15:00:00,34.82,34.9,34.82,34.86,143040.0,28.9382,29.0047,28.9382,28.9715,143040.0
2015-09-30 15:05:00,34.86,34.93,34.86,34.89,103350.0,28.9715,29.0297,28.9715,28.9964,103350.0
2015-09-30 15:10:00,34.89,34.91,34.82,34.88,122100.0,28.9964,29.013,28.9382,28.9881,122100.0
2015-09-30 15:15:00,34.88,34.9,34.81,34.88,172594.0,28.9881,29.0047,28.9299,28.9881,172594.0
2015-09-30 15:20:00,34.87,35.08,34.86,34.98,165656.0,28.9798,29.1543,28.9715,29.0712,165656.0
2015-09-30 15:25:00,34.98,35.1,34.98,35.08,154742.0,29.0712,29.1709,29.0712,29.1543,154742.0
2015-09-30 15:30:00,35.08,35.16,35.05,35.1,222090.0,29.1543,29.2208,29.1294,29.1709,222090.0
2015-09-30 15:35:00,35.11,35.15,35.06,35.15,177459.0,29.1792,29.2125,29.1377,29.2125,177459.0
2015-09-30 15:40:00,35.15,35.35,35.14,35.32,212028.0,29.2125,29.3787,29.2042,29.3538,212028.0
2015-09-30 15:45:00,35.32,35.39,35.26,35.29,276878.0,29.3538,29.412,29.3039,29.3288,276878.0
2015-09-30 15:50:00,35.29,35.33,35.26,35.33,269555.0,29.3288,29.3621,29.3039,29.3621,269555.0
2015-09-30 15:55:00,35.33,35.41,35.33,35.34,698545.0,29.3621,29.4286,29.3621,29.3704,698545.0
2015-10-01 09:30:00,35.87,36.15,35.83,36.05,455939.0,29.8109,30.0436,29.7776,29.9605,455939.0
2015-10-01 09:35:00,36.05,36.15,35.91,35.98,285584.0,29.9605,30.0436,29.8441,29.9023,285584.0
2015-10-01 09:40:00,35.98,36.19,35.95,35.96,357478.0,29.9023,30.0768,29.8774,29.8857,357478.0
2015-10-01 09:45:00,35.97,36.12,35.95,36.08,197218.0,29.894,30.0186,29.8774,29.9854,197218.0
2015-10-01 09:50:00,36.07,36.07,35.77,35.93,303863.0,29.9771,29.9771,29.7278,29.8607,303863.0
2015-10-01 09:55:00,35.94,35.99,35.27,35.27,344930.0,29.869,29.9106,29.3122,29.3122,344930.0
2015-10-01 10:00:00,35.28,35.48,35.22,35.34,325322.0,29.3205,29.4867,29.2707,29.3704,325322.0
2015-10-01 10:05:00,35.33,35.35,35.06,35.2,279785.0,29.3621,29.3787,29.1377,29.254,279785.0
2015-10-01 10:10:00,35.2,35.35,35.2,35.28,264079.0,29.254,29.3787,29.254,29.3205,264079.0
2015-10-01 10:15:00,35.29,35.49,35.24,35.4,499520.0,29.3288,29.4951,29.2873,29.4203,499520.0
2015-10-01 10:20:00,35.4,35.74,35.38,35.66,374922.0,29.4203,29.7028,29.4036,29.6363,374922.0
2015-10-01 10:25:00,35.66,35.81,35.57,35.57,304829.0,29.6363,29.761,29.5615,29.5615,304829.0
2015-10-01 10:30:00,35.57,35.59,35.35,35.42,213665.0,29.5615,29.5782,29.3787,29.4369,213665.0
2015-10-01 10:35:00,35.41,35.62,35.37,35.56,140642.0,29.4286,29.6031,29.3953,29.5532,140642.0
2015-10-01 10:40:00,35.56,35.56,35.17,35.29,123657.0,29.5532,29.5532,29.2291,29.3288,123657.0
2015-10-01 10:45:00,35.27,35.43,35.27,35.29,81605.0,29.3122,29.4452,29.3122,29.3288,81605.0
2015-10-01 10:50:00,35.29,35.29,35.06,35.07,96843.0,29.3288,29.3288,29.1377,29.146,96843.0
2015-10-01 10:55:00,35.07,35.25,35.01,35.18,297366.0,29.146,29.2956,29.0961,29.2374,297366.0
2015-10-01 11:00:00,35.18,35.19,35.07,35.12,183289.0,29.2374,29.2457,29.146,29.1876,183289.0
2015-10-01 11:05:00,35.12,35.12,34.91,34.95,205026.0,29.1876,29.1876,29.013,29.0463,205026.0
2015-10-01 11:10:00,34.95,35.06,34.92,34.92,115561.0,29.0463,29.1377,29.0213,29.0213,115561.0
2015-10-01 11:15:00,34.92,35.0,34.85,34.95,123234.0,29.0213,29.0878,28.9632,29.0463,123234.0
2015-10-01 11:20:00,34.93,35.12,34.88,35.05,123516.0,29.0297,29.1876,28.9881,29.1294,123516.0
2015-10-01 11:25:00,35.05,35.28,35.05,35.28,151045.0,29.1294,29.3205,29.1294,29.3205,151045.0
2015-10-01 11:30:00,35.29,35.31,35.06,35.08,149270.0,29.3288,29.3455,29.1377,29.1543,149270.0
2015-10-01 11:35:00,35.08,35.12,34.94,35.06,91789.0,29.1543,29.1876,29.038,29.1377,91789.0
2015-10-01 11:40:00,35.04,35.23,34.99,34.99,113487.0,29.1211,29.279,29.0795,29.0795,113487.0
2015-10-01 11:45:00,34.98,35.07,34.96,35.02,93215.0,29.0712,29.146,29.0546,29.1045,93215.0
2015-10-01 11:50:00,35.02,35.02,34.8,34.81,125544.0,29.1045,29.1045,28.9216,28.9299,125544.0
2015-10-01 11:55:00,34.82,34.84,34.72,34.79,142826.0,28.9382,28.9549,28.8551,28.9133,142826.0
2015-10-01 12:00:00,34.8,34.91,34.7,34.84,141578.0,28.9216,29.013,28.8385,28.9549,141578.0
2015-10-01 12:05:00,34.83,34.86,34.73,34.74,266110.0,28.9465,28.9715,28.8634,28.8717,266110.0
2015-10-01 12:10:00,34.73,34.87,34.69,34.84,157491.0,28.8634,28.9798,28.8302,28.9549,157491.0
2015-10-01 12:15:00,34.84,34.84,34.71,34.75,131484.0,28.9549,28.9549,28.8468,28.8801,131484.0
2015-10-01 12:20:00,34.76,34.77,34.67,34.69,188467.0,28.8884,28.8967,28.8136,28.8302,188467.0
2015-10-01 12:25:00,34.69,34.9,34.68,34.79,83444.0,28.8302,29.0047,28.8219,28.9133,83444.0
2015-10-01 12:30:00,34.78,34.85,34.73,34.77,80537.0,28.905,28.9632,28.8634,28.8967,80537.0
2015-10-01 12:35:00,34.76,34.78,34.67,34.68,101172.0,28.8884,28.905,28.8136,28.8219,101172.0
2015-10-01 12:40:00,34.66,34.76,34.61,34.76,119823.0,28.8053,28.8884,28.7637,28.8884,119823.0
2015-10-01 12:45:00,34.76,34.77,34.67,34.69,85530.0,28.8884,28.8967,28.8136,28.8302,85530.0
2015-10-01 12:50:00,34.69,34.7,34.62,34.68,61687.0,28.8302,28.8385,28.772,28.8219,61687.0
2015-10-01 12:55:00,34.69,34.86,34.68,34.72,85148.0,28.8302,28.9715,28.8219,28.8551,85148.0
2015-10-01 13:00:00,34.72,34.73,34.59,34.59,82523.0,28.8551,28.8634,28.7471,28.7471,82523.0
2015-10-01 13:05:00,34.59,34.61,34.55,34.57,106203.0,28.7471,28.7637,28.7138,28.7305,106203.0
2015-10-01 13:10:00,34.57,34.59,34.49,34.51,112903.0,28.7305,28.7471,28.664,28.6806,112903.0
2015-10-01 13:15:00,34.5,34.66,34.49,34.57,99161.0,28.6723,28.8053,28.664,28.7305,99161.0
2015-10-01 13:20:00,34.56,34.56,34.47,34.49,64383.0,28.7222,28.7222,28.6474,28.664,64383.0
2015-10-01 13:25:00,34.49,34.57,34.45,34.47,55262.0,28.664,28.7305,28.6307,28.6474,55262.0
2015-10-01 13:30:00,34.47,34.54,34.47,34.54,61969.0,28.6474,28.7055,28.6474,28.7055,61969.0
2015-10-01 13:35:00,34.53,35.37,34.47,34.69,635563.0,28.6972,29.3953,28.6474,28.8302,635563.0
2015-10-01 13:40:00,34.68,34.69,34.55,34.57,93956.0,28.8219,28.8302,28.7138,28.7305,93956.0
2015-10-01 13:45:00,34.58,34.62,34.53,34.59,171830.0,28.7388,28.772,28.6972,28.7471,171830.0
2015-10-01 13:50:00,34.6,34.72,34.56,34.7,87895.0,28.7554,28.8551,28.7222,28.8385,87895.0
2015-10-01 13:55:00,34.69,34.78,34.67,34.76,73719.0,28.8302,28.905,28.8136,28.8884,73719.0
2015-10-01 14:00:00,34.76,34.76,34.56,34.56,80439.0,28.8884,28.8884,28.7222,28.7222,80439.0
2015-10-01 14:05:00,34.55,34.75,34.55,34.7,107385.0,28.7138,28.8801,28.7138,28.8385,107385.0
2015-10-01 14:10:00,34.7,34.82,34.7,34.81,109289.0,28.8385,28.9382,28.8385,28.9299,109289.0
2015-10-01 14:15:00,34.81,34.87,34.79,34.81,96691.0,28.9299,28.9798,28.9133,28.9299,96691.0
2015-10-01 14:20:00,34.81,34.83,34.75,34.83,269311.0,28.9299,28.9465,28.8801,28.9465,269311.0
2015-10-01 14:25:00,34.82,34.89,34.81,34.87,112549.0,28.9382,28.9964,28.9299,28.9798,112549.0
2015-10-01 14:30:00,34.87,34.94,34.83,34.84,93926.0,28.9798,29.038,28.9465,28.9549,93926.0
2015-10-01 14:35:00,34.83,34.83,34.74,34.77,132291.0,28.9465,28.9465,28.8717,28.8967,132291.0
2015-10-01 14:40:00,34.77,34.82,34.75,34.76,63490.0,28.8967,28.9382,28.8801,28.8884,63490.0
2015-10-01 14:45:00,34.76,34.81,34.72,34.72,65362.0,28.8884,28.9299,28.8551,28.8551,65362.0
2015-10-01 14:50:00,34.72,34.76,34.71,34.75,54091.0,28.8551,28.8884,28.8468,28.8801,54091.0
2015-10-01 14:55:00,34.76,34.81,34.73,34.73,99914.0,28.8884,28.9299,28.8634,28.8634,99914.0
2015-10-01 15:00:00,34.74,34.88,34.74,34.8,112430.0,28.8717,28.9881,28.8717,28.9216,112430.0
2015-10-01 15:05:00,34.79,34.88,34.79,34.82,136678.0,28.9133,28.9881,28.9133,28.9382,136678.0
2015-10-01 15:10:00,34.83,34.84,34.77,34.8,139484.0,28.9465,28.9549,28.8967,28.9216,139484.0
2015-10-01 15:15:00,34.8,34.84,34.71,34.82,180357.0,28.9216,28.9549,28.8468,28.9382,180357.0
2015-10-01 15:20:00,34.82,34.86,34.8,34.83,121360.0,28.9382,28.9715,28.9216,28.9465,121360.0
2015-10-01 15:25:00,34.84,34.87,34.76,34.8,91428.0,28.9549,28.9798,28.8884,28.9216,91428.0
2015-10-01 15:30:00,34.8,34.86,34.78,34.85,171546.0,28.9216,28.9715,28.905,28.9632,171546.0
2015-10-01 15:35:00,34.85,34.85,34.75,34.77,187522.0,28.9632,28.9632,28.8801,28.8967,187522.0
2015-10-01 15:40:00,34.77,34.83,34.76,34.83,167065.0,28.8967,28.9465,28.8884,28.9465,167065.0
2015-10-01 15:45:00,34.82,34.91,34.8,34.88,293049.0,28.9382,29.013,28.9216,28.9881,293049.0
2015-10-01 15:50:00,34.87,34.91,34.83,34.84,301176.0,28.9798,29.013,28.9465,28.9549,301176.0
2015-10-01 15:55:00,34.84,34.93,34.84,34.92,557951.0,28.9549,29.0297,28.9549,29.0213,557951.0
2015-10-02 09:30:00,34.66,34.74,34.41,34.6,235649.0,28.8053,28.8717,28.5975,28.7554,235649.0
2015-10-02 09:35:00,34.6,34.81,34.56,34.65,143917.0,28.7554,28.9299,28.7222,28.797,143917.0
2015-10-02 09:40:00,34.64,35.14,34.63,35.13,224848.0,28.7886,29.2042,28.7803,29.1959,224848.0
2015-10-02 09:45:00,35.12,35.13,34.83,34.83,208183.0,29.1876,29.1959,28.9465,28.9465,208183.0
2015-10-02 09:50:00,34.83,34.92,34.64,34.92,239969.0,28.9465,29.0213,28.7886,29.0213,239969.0
2015-10-02 09:55:00,34.93,35.2,34.88,35.12,126542.0,29.0297,29.254,28.9881,29.1876,126542.0
2015-10-02 10:00:00,35.15,35.5,35.0,35.44,293100.0,29.2125,29.5034,29.0878,29.4535,293100.0
2015-10-02 10:05:00,35.43,35.43,35.12,35.13,115176.0,29.4452,29.4452,29.1876,29.1959,115176.0
2015-10-02 10:10:00,35.13,35.14,34.94,34.96,181215.0,29.1959,29.2042,29.038,29.0546,181215.0
2015-10-02 10:15:00,34.97,35.18,34.95,35.18,150708.0,29.0629,29.2374,29.0463,29.2374,150708.0
2015-10-02 10:20:00,35.18,35.29,35.14,35.25,138622.0,29.2374,29.3288,29.2042,29.2956,138622.0
2015-10-02 10:25:00,35.24,35.27,35.14,35.21,142069.0,29.2873,29.3122,29.2042,29.2624,142069.0
2015-10-02 10:30:00,35.2,35.21,35.01,35.09,100303.0,29.254,29.2624,29.0961,29.1626,100303.0
2015-10-02 10:35:00,35.09,35.17,35.06,35.16,101507.0,29.1626,29.2291,29.1377,29.2208,101507.0
2015-10-02 10:40:00,35.15,35.35,35.14,35.33,139891.0,29.2125,29.3787,29.2042,29.3621,139891.0
2015-10-02 10:45:00,35.33,35.34,35.26,35.32,195523.0,29.3621,29.3704,29.3039,29.3538,195523.0
2015-10-02 10:50:00,35.31,35.32,35.18,35.23,74518.0,29.3455,29.3538,29.2374,29.279,74518.0
2015-10-02 10:55:00,35.24,35.34,35.23,35.33,84844.0,29.2873,29.3704,29.279,29.3621,84844.0
2015-10-02 11:00:00,35.33,35.41,35.25,35.41,81182.0,29.3621,29.4286,29.2956,29.4286,81182.0
2015-10-02 11:05:00,35.42,35.51,35.4,35.42,172908.0,29.4369,29.5117,29.4203,29.4369,172908.0
2015-10-02 11:10:00,35.42,35.56,35.41,35.52,134365.0,29.4369,29.5532,29.4286,29.52,134365.0
2015-10-02 11:15:00,35.52,35.54,35.47,35.5,102603.0,29.52,29.5366,29.4784,29.5034,102603.0
2015-10-02 11:20:00,35.5,35.65,35.49,35.51,161145.0,29.5034,29.628,29.4951,29.5117,161145.0
2015-10-02 11:25:00,35.51,35.6,35.5,35.6,74142.0,29.5117,29.5865,29.5034,29.5865,74142.0
2015-10-02 11:30:00,35.61,35.83,35.6,35.8,213934.0,29.5948,29.7776,29.5865,29.7527,213934.0
2015-10-02 11:35:00,35.8,35.93,35.7,35.72,164197.0,29.7527,29.8607,29.6696,29.6862,164197.0
2015-10-02 11:40:00,35.7,35.76,35.6,35.64,134584.0,29.6696,29.7195,29.5865,29.6197,134584.0
2015-10-02 11:45:00,35.64,35.73,35.61,35.7,143388.0,29.6197,29.6945,29.5948,29.6696,143388.0
2015-10-02 11:50:00,35.67,35.69,35.58,35.64,87437.0,29.6447,29.6613,29.5699,29.6197,87437.0
2015-10-02 11:55:00,35.64,35.77,35.62,35.77,99615.0,29.6197,29.7278,29.6031,29.7278,99615.0
2015-10-02 12:00:00,35.76,35.82,35.71,35.73,80054.0,29.7195,29.7693,29.6779,29.6945,80054.0
2015-10-02 12:05:00,35.73,35.82,35.68,35.81,70718.0,29.6945,29.7693,29.653,29.761,70718.0
2015-10-02 12:10:00,35.81,36.02,35.81,36.0,122877.0,29.761,29.9355,29.761,29.9189,122877.0
2015-10-02 12:15:00,36.0,36.06,35.97,36.03,103662.0,29.9189,29.9688,29.894,29.9438,103662.0
2015-10-02 12:20:00,36.04,36.05,36.0,36.01,94911.0,29.9522,29.9605,29.9189,29.9272,94911.0
2015-10-02 12:25:00,36.0,36.01,35.91,35.99,321752.0,29.9189,29.9272,29.8441,29.9106,321752.0
2015-10-02 12:30:00,36.0,36.13,35.9,35.94,286968.0,29.9189,30.027,29.8358,29.869,286968.0
2015-10-02 12:35:00,35.94,35.96,35.74,35.75,216392.0,29.869,29.8857,29.7028,29.7111,216392.0
2015-10-02 12:40:00,35.75,35.76,35.64,35.7,220247.0,29.7111,29.7195,29.6197,29.6696,220247.0
2015-10-02 12:45:00,35.7,35.89,35.7,35.89,121122.0,29.6696,29.8275,29.6696,29.8275,121122.0
2015-10-02 12:50:00,35.9,36.05,35.83,35.96,157946.0,29.8358,29.9605,29.7776,29.8857,157946.0
2015-10-02 12:55:00,35.96,36.02,35.87,35.87,71845.0,29.8857,29.9355,29.8109,29.8109,71845.0
2015-10-02 13:00:00,35.87,36.11,35.85,36.09,207365.0,29.8109,30.0103,29.7942,29.9937,207365.0
2015-10-02 13:05:00,36.09,36.24,36.09,36.21,127258.0,29.9937,30.1184,29.9937,30.0934,127258.0
2015-10-02 13:10:00,36.2,36.32,36.18,36.26,144939.0,30.0851,30.1849,30.0685,30.135,144939.0
2015-10-02 13:15:00,36.27,36.31,36.12,36.13,124676.0,30.1433,30.1765,30.0186,30.027,124676.0
2015-10-02 13:20:00,36.14,36.17,36.0,36.03,74946.0,30.0353,30.0602,29.9189,29.9438,74946.0
2015-10-02 13:25:00,36.03,36.03,35.96,36.0,78396.0,29.9438,29.9438,29.8857,29.9189,78396.0
2015-10-02 13:30:00,36.01,36.1,36.0,36.04,64500.0,29.9272,30.002,29.9189,29.9522,64500.0
2015-10-02 13:35:00,36.05,36.14,35.96,35.97,105046.0,29.9605,30.0353,29.8857,29.894,105046.0
2015-10-02 13:40:00,35.98,36.04,35.89,36.02,110753.0,29.9023,29.9522,29.8275,29.9355,110753.0
2015-10-02 13:45:00,36.01,36.12,36.0,36.08,55780.0,29.9272,30.0186,29.9189,29.9854,55780.0
2015-10-02 13:50:00,36.08,36.12,36.04,36.07,53401.0,29.9854,30.0186,29.9522,29.9771,53401.0
2015-10-02 13:55:00,36.07,36.13,36.04,36.06,75644.0,29.9771,30.027,29.9522,29.9688,75644.0
2015-10-02 14:00:00,36.06,36.13,36.03,36.13,81846.0,29.9688,30.027,29.9438,30.027,81846.0
2015-10-02 14:05:00,36.14,36.35,36.14,36.3,116957.0,30.0353,30.2098,30.0353,30.1682,116957.0
2015-10-02 14:10:00,36.3,36.3,36.22,36.26,80637.0,30.1682,30.1682,30.1017,30.135,80637.0
2015-10-02 14:15:00,36.27,36.38,36.22,36.37,72803.0,30.1433,30.2347,30.1017,30.2264,72803.0
2015-10-02 14:20:00,36.37,36.43,36.33,36.38,97679.0,30.2264,30.2763,30.1932,30.2347,97679.0
2015-10-02 14:25:00,36.39,36.4,36.32,36.32,91822.0,30.243,30.2513,30.1849,30.1849,91822.0
2015-10-02 14:30:00,36.32,36.4,36.29,36.3,94449.0,30.1849,30.2513,30.1599,30.1682,94449.0
2015-10-02 14:35:00,36.29,36.32,36.26,36.3,131042.0,30.1599,30.1849,30.135,30.1682,131042.0
2015-10-02 14:40:00,36.31,36.32,36.26,36.32,118203.0,30.1765,30.1849,30.135,30.1849,118203.0
2015-10-02 14:45:00,36.32,36.33,36.22,36.23,116812.0,30.1849,30.1932,30.1017,30.1101,116812.0
2015-10-02 14:50:00,36.23,36.33,36.23,36.32,154449.0,30.1101,30.1932,30.1101,30.1849,154449.0
2015-10-02 14:55:00,36.32,36.35,36.27,36.34,139307.0,30.1849,30.2098,30.1433,30.2015,139307.0
2015-10-02 15:00:00,36.34,36.34,36.29,36.33,161363.0,30.2015,30.2015,30.1599,30.1932,161363.0
2015-10-02 15:05:00,36.33,36.36,36.31,36.34,195175.0,30.1932,30.2181,30.1765,30.2015,195175.0
2015-10-02 15:10:00,36.34,36.48,36.32,36.48,224475.0,30.2015,30.3178,30.1849,30.3178,224475.0
2015-10-02 15:15:00,36.49,36.61,36.48,36.54,177622.0,30.3261,30.4259,30.3178,30.3677,177622.0
2015-10-02 15:20:00,36.54,36.65,36.53,36.61,155401.0,30.3677,30.4591,30.3594,30.4259,155401.0
2015-10-02 15:25:00,36.62,36.67,36.58,36.67,115828.0,30.4342,30.4757,30.4009,30.4757,115828.0
2015-10-02 15:30:00,36.67,36.75,36.66,36.73,194193.0,30.4757,30.5422,30.4674,30.5256,194193.0
2015-10-02 15:35:00,36.74,36.84,36.7,36.77,200796.0,30.5339,30.617,30.5007,30.5588,200796.0
2015-10-02 15:40:00,36.77,36.8,36.71,36.75,162742.0,30.5588,30.5838,30.509,30.5422,162742.0
2015-10-02 15:45:00,36.75,36.76,36.7,36.73,253886.0,30.5422,30.5505,30.5007,30.5256,253886.0
2015-10-02 15:50:00,36.74,36.79,36.7,36.78,284217.0,30.5339,30.5755,30.5007,30.5672,284217.0
2015-10-02 15:55:00,36.78,36.83,36.72,36.8,734004.0,30.5672,30.6087,30.5173,30.5838,734004.0
2015-10-05 09:30:00,37.2,37.45,37.11,37.34,436097.0,30.9162,31.124,30.8414,31.0326,436097.0
2015-10-05 09:35:00,37.34,37.6,37.28,37.45,244711.0,31.0326,31.2486,30.9827,31.124,244711.0
2015-10-05 09:40:00,37.45,37.69,37.36,37.62,199581.0,31.124,31.3234,31.0492,31.2653,199581.0
2015-10-05 09:45:00,37.61,37.66,37.33,37.38,138759.0,31.2569,31.2985,31.0242,31.0658,138759.0
2015-10-05 09:50:00,37.38,37.43,37.04,37.11,336677.0,31.0658,31.1074,30.7832,30.8414,336677.0
2015-10-05 09:55:00,37.11,37.38,37.06,37.38,164268.0,30.8414,31.0658,30.7999,31.0658,164268.0
2015-10-05 10:00:00,37.38,37.43,37.19,37.38,186645.0,31.0658,31.1074,30.9079,31.0658,186645.0
2015-10-05 10:05:00,37.37,37.39,37.22,37.35,160932.0,31.0575,31.0741,30.9328,31.0409,160932.0
2015-10-05 10:10:00,37.36,37.59,37.36,37.47,129297.0,31.0492,31.2403,31.0492,31.1406,129297.0
2015-10-05 10:15:00,37.47,37.59,37.41,37.44,568690.0,31.1406,31.2403,31.0907,31.1157,568690.0
2015-10-05 10:20:00,37.44,37.61,37.39,37.44,128943.0,31.1157,31.2569,31.0741,31.1157,128943.0
2015-10-05 10:25:00,37.44,37.57,37.4,37.5,141931.0,31.1157,31.2237,31.0824,31.1655,141931.0
2015-10-05 10:30:00,37.5,37.54,37.43,37.48,130258.0,31.1655,31.1988,31.1074,31.1489,130258.0
2015-10-05 10:35:00,37.48,37.49,37.34,37.38,161424.0,31.1489,31.1572,31.0326,31.0658,161424.0
2015-10-05 10:40:00,37.37,37.37,37.09,37.09,338504.0,31.0575,31.0575,30.8248,30.8248,338504.0
2015-10-05 10:45:00,37.09,37.14,36.98,37.07,156069.0,30.8248,30.8663,30.7334,30.8082,156069.0
2015-10-05 10:50:00,37.06,37.16,36.95,37.15,168290.0,30.7999,30.883,30.7084,30.8747,168290.0
2015-10-05 10:55:00,37.15,37.33,37.15,37.3,134370.0,30.8747,31.0242,30.8747,30.9993,134370.0
2015-10-05 11:00:00,37.29,37.33,37.22,37.22,115037.0,30.991,31.0242,30.9328,30.9328,115037.0
2015-10-05 11:05:00,37.21,37.33,37.19,37.23,200209.0,30.9245,31.0242,30.9079,30.9411,200209.0
2015-10-05 11:10:00,37.23,37.27,37.14,37.24,127429.0,30.9411,30.9744,30.8663,30.9494,127429.0
2015-10-05 11:15:00,37.24,37.26,37.18,37.22,98387.0,30.9494,30.9661,30.8996,30.9328,98387.0
2015-10-05 11:20:00,37.22,37.27,37.16,37.25,155306.0,30.9328,30.9744,30.883,30.9578,155306.0
2015-10-05 11:25:00,37.25,37.41,37.24,37.36,144729.0,30.9578,31.0907,30.9494,31.0492,144729.0
2015-10-05 11:30:00,37.36,37.45,37.31,37.44,134799.0,31.0492,31.124,31.0076,31.1157,134799.0
2015-10-05 11:35:00,37.45,37.47,37.32,37.34,119389.0,31.124,31.1406,31.0159,31.0326,119389.0
2015-10-05 11:40:00,37.33,37.41,37.25,37.26,62383.0,31.0242,31.0907,30.9578,30.9661,62383.0
2015-10-05 11:45:00,37.26,37.37,37.24,37.37,98982.0,30.9661,31.0575,30.9494,31.0575,98982.0
2015-10-05 11:50:00,37.38,37.4,37.23,37.34,84480.0,31.0658,31.0824,30.9411,31.0326,84480.0
2015-10-05 11:55:00,37.34,37.5,37.31,37.47,94824.0,31.0326,31.1655,31.0076,31.1406,94824.0
2015-10-05 12:00:00,37.46,37.53,37.42,37.42,85158.0,31.1323,31.1905,31.099,31.099,85158.0
2015-10-05 12:05:00,37.41,37.54,37.38,37.54,102810.0,31.0907,31.1988,31.0658,31.1988,102810.0
2015-10-05 12:10:00,37.54,37.61,37.53,37.58,205391.0,31.1988,31.2569,31.1905,31.232,205391.0
2015-10-05 12:15:00,37.58,37.62,37.52,37.61,193015.0,31.232,31.2653,31.1822,31.2569,193015.0
2015-10-05 12:20:00,37.61,37.67,37.55,37.59,99427.0,31.2569,31.3068,31.2071,31.2403,99427.0
2015-10-05 12:25:00,37.59,37.64,37.49,37.62,90867.0,31.2403,31.2819,31.1572,31.2653,90867.0
2015-10-05 12:30:00,37.61,37.74,37.58,37.72,110393.0,31.2569,31.365,31.232,31.3484,110393.0
2015-10-05 12:35:00,37.73,37.84,37.64,37.79,121711.0,31.3567,31.4481,31.2819,31.4065,121711.0
2015-10-05 12:40:00,37.8,37.91,37.8,37.84,130364.0,31.4149,31.5063,31.4149,31.4481,130364.0
2015-10-05 12:45:00,37.83,37.86,37.75,37.86,101373.0,31.4398,31.4647,31.3733,31.4647,101373.0
2015-10-05 12:50:00,37.86,37.86,37.68,37.78,102742.0,31.4647,31.4647,31.3151,31.3982,102742.0
2015-10-05 12:55:00,37.79,37.86,37.76,37.78,90057.0,31.4065,31.4647,31.3816,31.3982,90057.0
2015-10-05 13:00:00,37.79,37.8,37.65,37.72,100430.0,31.4065,31.4149,31.2902,31.3484,100430.0
2015-10-05 13:05:00,37.72,37.79,37.67,37.72,95023.0,31.3484,31.4065,31.3068,31.3484,95023.0
2015-10-05 13:10:00,37.73,37.81,37.69,37.72,75472.0,31.3567,31.4232,31.3234,31.3484,75472.0
2015-10-05 13:15:00,37.72,37.88,37.71,37.88,44875.0,31.3484,31.4813,31.3401,31.4813,44875.0
2015-10-05 13:20:00,37.89,37.93,37.85,37.87,108999.0,31.4897,31.5229,31.4564,31.473,108999.0
2015-10-05 13:25:00,37.88,37.98,37.87,37.9,100758.0,31.4813,31.5644,31.473,31.498,100758.0
2015-10-05 13:30:00,37.91,37.91,37.85,37.88,82452.0,31.5063,31.5063,31.4564,31.4813,82452.0
2015-10-05 13:35:00,37.89,37.89,37.84,37.85,113114.0,31.4897,31.4897,31.4481,31.4564,113114.0
2015-10-05 13:40:00,37.84,37.87,37.79,37.84,98131.0,31.4481,31.473,31.4065,31.4481,98131.0
2015-10-05 13:45:00,37.84,37.87,37.8,37.85,100808.0,31.4481,31.473,31.4149,31.4564,100808.0
2015-10-05 13:50:00,37.85,37.88,37.81,37.83,76055.0,31.4564,31.4813,31.4232,31.4398,76055.0
2015-10-05 13:55:00,37.84,37.87,37.8,37.85,95701.0,31.4481,31.473,31.4149,31.4564,95701.0
2015-10-05 14:00:00,37.85,37.86,37.68,37.71,91160.0,31.4564,31.4647,31.3151,31.3401,91160.0
2015-10-05 14:05:00,37.7,37.78,37.63,37.77,74876.0,31.3317,31.3982,31.2736,31.3899,74876.0
2015-10-05 14:10:00,37.76,37.83,37.73,37.82,59685.0,31.3816,31.4398,31.3567,31.4315,59685.0
2015-10-05 14:15:00,37.82,37.93,37.81,37.91,95824.0,31.4315,31.5229,31.4232,31.5063,95824.0
2015-10-05 14:20:00,37.91,37.92,37.86,37.9,103530.0,31.5063,31.5146,31.4647,31.498,103530.0
2015-10-05 14:25:00,37.9,37.96,37.87,37.92,110198.0,31.498,31.5478,31.473,31.5146,110198.0
2015-10-05 14:30:00,37.93,37.97,37.9,37.94,149229.0,31.5229,31.5561,31.498,31.5312,149229.0
2015-10-05 14:35:00,37.94,37.97,37.92,37.97,90752.0,31.5312,31.5561,31.5146,31.5561,90752.0
2015-10-05 14:40:00,37.97,38.09,37.97,38.06,224897.0,31.5561,31.6559,31.5561,31.6309,224897.0
2015-10-05 14:45:00,38.07,38.08,38.0,38.01,82006.0,31.6392,31.6476,31.5811,31.5894,82006.0
2015-10-05 14:50:00,38.01,38.11,38.0,38.04,158200.0,31.5894,31.6725,31.5811,31.6143,158200.0
2015-10-05 14:55:00,38.04,38.06,37.94,37.94,112789.0,31.6143,31.6309,31.5312,31.5312,112789.0
2015-10-05 15:00:00,37.95,37.99,37.91,37.95,202396.0,31.5395,31.5728,31.5063,31.5395,202396.0
2015-10-05 15:05:00,37.95,37.95,37.88,37.92,122909.0,31.5395,31.5395,31.4813,31.5146,122909.0
2015-10-05 15:10:00,37.91,37.92,37.83,37.84,131054.0,31.5063,31.5146,31.4398,31.4481,131054.0
2015-10-05 15:15:00,37.84,37.88,37.73,37.74,121350.0,31.4481,31.4813,31.3567,31.365,121350.0
2015-10-05 15:20:00,37.73,37.81,37.73,37.77,134724.0,31.3567,31.4232,31.3567,31.3899,134724.0
2015-10-05 15:25:00,37.77,37.82,37.75,37.8,120717.0,31.3899,31.4315,31.3733,31.4149,120717.0
2015-10-05 15:30:00,37.8,37.81,37.76,37.77,107003.0,31.4149,31.4232,31.3816,31.3899,107003.0
2015-10-05 15:35:00,37.77,37.78,37.67,37.69,135697.0,31.3899,31.3982,31.3068,31.3234,135697.0
2015-10-05 15:40:00,37.69,37.71,37.61,37.64,202495.0,31.3234,31.3401,31.2569,31.2819,202495.0
2015-10-05 15:45:00,37.64,37.7,37.62,37.66,254366.0,31.2819,31.3317,31.2653,31.2985,254366.0
2015-10-05 15:50:00,37.67,37.68,37.61,37.63,323780.0,31.3068,31.3151,31.2569,31.2736,323780.0
2015-10-05 15:55:00,37.63,37.75,37.61,37.71,594204.0,31.2736,31.3733,31.2569,31.3401,594204.0
2015-10-06 09:30:00,38.01,38.01,37.64,37.85,219337.0,31.5894,31.5894,31.2819,31.4564,219337.0
2015-10-06 09:35:00,37.86,38.32,37.86,38.22,240002.0,31.4647,31.847,31.4647,31.7639,240002.0
2015-10-06 09:40:00,38.24,38.67,38.23,38.61,289893.0,31.7805,32.1379,31.7722,32.088,289893.0
2015-10-06 09:45:00,38.6,38.72,38.28,38.4,287212.0,32.0797,32.1794,31.8138,31.9135,287212.0
2015-10-06 09:50:00,38.36,38.77,38.35,38.67,317107.0,31.8803,32.221,31.8719,32.1379,317107.0
2015-10-06 09:55:00,38.67,38.74,38.57,38.71,316794.0,32.1379,32.1961,32.0548,32.1711,316794.0
2015-10-06 10:00:00,38.7,38.87,38.51,38.51,384499.0,32.1628,32.3041,32.0049,32.0049,384499.0
2015-10-06 10:05:00,38.52,38.55,38.32,38.49,225749.0,32.0132,32.0382,31.847,31.9883,225749.0
2015-10-06 10:10:00,38.49,38.64,38.48,38.63,120844.0,31.9883,32.113,31.98,32.1047,120844.0
2015-10-06 10:15:00,38.62,38.64,38.45,38.47,197005.0,32.0963,32.113,31.9551,31.9717,197005.0
2015-10-06 10:20:00,38.47,38.51,38.4,38.46,136510.0,31.9717,32.0049,31.9135,31.9634,136510.0
2015-10-06 10:25:00,38.46,38.55,38.44,38.48,155871.0,31.9634,32.0382,31.9467,31.98,155871.0
2015-10-06 10:30:00,38.48,38.56,38.4,38.56,313922.0,31.98,32.0465,31.9135,32.0465,313922.0
2015-10-06 10:35:00,38.55,38.7,38.52,38.67,148296.0,32.0382,32.1628,32.0132,32.1379,148296.0
2015-10-06 10:40:00,38.67,38.8,38.67,38.8,119511.0,32.1379,32.2459,32.1379,32.2459,119511.0
2015-10-06 10:45:00,38.8,38.95,38.79,38.8,118621.0,32.2459,32.3706,32.2376,32.2459,118621.0
2015-10-06 10:50:00,38.8,38.87,38.73,38.86,177414.0,32.2459,32.3041,32.1878,32.2958,177414.0
2015-10-06 10:55:00,38.86,38.87,38.71,38.83,89388.0,32.2958,32.3041,32.1711,32.2709,89388.0
2015-10-06 11:00:00,38.83,38.98,38.78,38.97,144708.0,32.2709,32.3955,32.2293,32.3872,144708.0
2015-10-06 11:05:00,38.97,39.13,38.91,39.09,208374.0,32.3872,32.5202,32.3374,32.4869,208374.0
2015-10-06 11:10:00,39.09,39.23,39.07,39.23,113093.0,32.4869,32.6033,32.4703,32.6033,113093.0
2015-10-06 11:15:00,39.22,39.37,39.2,39.35,157732.0,32.595,32.7197,32.5784,32.703,157732.0
2015-10-06 11:20:00,39.35,39.4,39.3,39.39,120844.0,32.703,32.7446,32.6615,32.7363,120844.0
2015-10-06 11:25:00,39.39,39.47,39.36,39.47,133630.0,32.7363,32.8028,32.7113,32.8028,133630.0
2015-10-06 11:30:00,39.47,39.56,39.38,39.43,180424.0,32.8028,32.8776,32.728,32.7695,180424.0
2015-10-06 11:35:00,39.43,39.43,39.09,39.16,225039.0,32.7695,32.7695,32.4869,32.5451,225039.0
2015-10-06 11:40:00,39.15,39.16,38.96,38.98,198044.0,32.5368,32.5451,32.3789,32.3955,198044.0
2015-10-06 11:45:00,38.98,39.26,38.93,39.2,240111.0,32.3955,32.6282,32.354,32.5784,240111.0
2015-10-06 11:50:00,39.21,39.37,39.2,39.29,382195.0,32.5867,32.7197,32.5784,32.6532,382195.0
2015-10-06 11:55:00,39.3,39.3,39.15,39.16,137510.0,32.6615,32.6615,32.5368,32.5451,137510.0
2015-10-06 12:00:00,39.16,39.24,39.09,39.13,224154.0,32.5451,32.6116,32.4869,32.5202,224154.0
2015-10-06 12:05:00,39.14,39.15,38.89,38.99,228804.0,32.5285,32.5368,32.3207,32.4038,228804.0
2015-10-06 12:10:00,38.99,39.01,38.9,39.0,73322.0,32.4038,32.4205,32.329,32.4122,73322.0
2015-10-06 12:15:00,39.0,39.04,38.93,38.94,89798.0,32.4122,32.4454,32.354,32.3623,89798.0
2015-10-06 12:20:00,38.94,39.0,38.92,38.97,112560.0,32.3623,32.4122,32.3457,32.3872,112560.0
2015-10-06 12:25:00,38.97,39.01,38.96,38.97,129771.0,32.3872,32.4205,32.3789,32.3872,129771.0
2015-10-06 12:30:00,38.98,39.0,38.84,38.84,131189.0,32.3955,32.4122,32.2792,32.2792,131189.0
2015-10-06 12:35:00,38.84,38.92,38.75,38.91,113578.0,32.2792,32.3457,32.2044,32.3374,113578.0
2015-10-06 12:40:00,38.91,39.01,38.9,38.99,71677.0,32.3374,32.4205,32.329,32.4038,71677.0
2015-10-06 12:45:00,39.0,39.03,38.97,39.01,141210.0,32.4122,32.4371,32.3872,32.4205,141210.0
2015-10-06 12:50:00,39.01,39.1,39.01,39.09,48159.0,32.4205,32.4953,32.4205,32.4869,48159.0
2015-10-06 12:55:00,39.09,39.1,39.02,39.09,57827.0,32.4869,32.4953,32.4288,32.4869,57827.0
2015-10-06 13:00:00,39.08,39.2,39.07,39.19,54578.0,32.4786,32.5784,32.4703,32.5701,54578.0
2015-10-06 13:05:00,39.19,39.22,39.15,39.2,103251.0,32.5701,32.595,32.5368,32.5784,103251.0
2015-10-06 13:10:00,39.2,39.22,38.97,39.04,128309.0,32.5784,32.595,32.3872,32.4454,128309.0
2015-10-06 13:15:00,39.04,39.12,39.02,39.08,78493.0,32.4454,32.5119,32.4288,32.4786,78493.0
2015-10-06 13:20:00,39.07,39.17,39.07,39.15,59877.0,32.4703,32.5534,32.4703,32.5368,59877.0
2015-10-06 13:25:00,39.16,39.22,39.11,39.13,49393.0,32.5451,32.595,32.5036,32.5202,49393.0
2015-10-06 13:30:00,39.12,39.12,38.96,38.97,60407.0,32.5119,32.5119,32.3789,32.3872,60407.0
2015-10-06 13:35:00,38.98,39.02,38.92,39.0,57115.0,32.3955,32.4288,32.3457,32.4122,57115.0
2015-10-06 13:40:00,38.99,39.0,38.88,38.88,64742.0,32.4038,32.4122,32.3124,32.3124,64742.0
2015-10-06 13:45:00,38.87,38.98,38.76,38.89,217696.0,32.3041,32.3955,32.2127,32.3207,217696.0
2015-10-06 13:50:00,38.88,38.92,38.85,38.87,142902.0,32.3124,32.3457,32.2875,32.3041,142902.0
2015-10-06 13:55:00,38.87,38.89,38.78,38.82,104584.0,32.3041,32.3207,32.2293,32.2626,104584.0
2015-10-06 14:00:00,38.82,38.89,38.8,38.84,78089.0,32.2626,32.3207,32.2459,32.2792,78089.0
2015-10-06 14:05:00,38.83,38.95,38.83,38.9,71320.0,32.2709,32.3706,32.2709,32.329,71320.0
2015-10-06 14:10:00,38.91,39.0,38.9,38.95,124900.0,32.3374,32.4122,32.329,32.3706,124900.0
2015-10-06 14:15:00,38.95,39.01,38.89,38.96,255555.0,32.3706,32.4205,32.3207,32.3789,255555.0
2015-10-06 14:20:00,38.96,38.99,38.9,38.97,106429.0,32.3789,32.4038,32.329,32.3872,106429.0
2015-10-06 14:25:00,38.98,39.07,38.93,39.03,120091.0,32.3955,32.4703,32.354,32.4371,120091.0
2015-10-06 14:30:00,39.03,39.05,38.94,38.99,81285.0,32.4371,32.4537,32.3623,32.4038,81285.0
2015-10-06 14:35:00,38.99,39.06,38.97,39.02,51938.0,32.4038,32.462,32.3872,32.4288,51938.0
2015-10-06 14:40:00,39.01,39.08,38.97,39.05,69797.0,32.4205,32.4786,32.3872,32.4537,69797.0
2015-10-06 14:45:00,39.06,39.1,38.98,39.08,72693.0,32.462,32.4953,32.3955,32.4786,72693.0
2015-10-06 14:50:00,39.08,39.13,39.0,39.07,71613.0,32.4786,32.5202,32.4122,32.4703,71613.0
2015-10-06 14:55:00,39.07,39.08,38.97,39.04,92169.0,32.4703,32.4786,32.3872,32.4454,92169.0
2015-10-06 15:00:00,39.03,39.15,39.02,39.1,73591.0,32.4371,32.5368,32.4288,32.4953,73591.0
2015-10-06 15:05:00,39.12,39.18,39.08,39.13,80275.0,32.5119,32.5617,32.4786,32.5202,80275.0
2015-10-06 15:10:00,39.12,39.14,39.02,39.09,67518.0,32.5119,32.5285,32.4288,32.4869,67518.0
2015-10-06 15:15:00,39.09,39.16,39.05,39.1,82095.0,32.4869,32.5451,32.4537,32.4953,82095.0
2015-10-06 15:20:00,39.1,39.15,39.05,39.12,103992.0,32.4953,32.5368,32.4537,32.5119,103992.0
2015-10-06 15:25:00,39.12,39.14,39.09,39.1,128504.0,32.5119,32.5285,32.4869,32.4953,128504.0
2015-10-06 15:30:00,39.1,39.17,39.1,39.15,150863.0,32.4953,32.5534,32.4953,32.5368,150863.0
2015-10-06 15:35:00,39.15,39.15,39.1,39.12,132827.0,32.5368,32.5368,32.4953,32.5119,132827.0
2015-10-06 15:40:00,39.11,39.13,39.06,39.07,174129.0,32.5036,32.5202,32.462,32.4703,174129.0
2015-10-06 15:45:00,39.07,39.11,39.04,39.1,169348.0,32.4703,32.5036,32.4454,32.4953,169348.0
2015-10-06 15:50:00,39.1,39.1,39.06,39.09,187859.0,32.4953,32.4953,32.462,32.4869,187859.0
2015-10-06 15:55:00,39.1,39.1,39.0,39.04,446784.0,32.4953,32.4953,32.4122,32.4454,446784.0
2015-10-07 09:30:00,39.72,40.18,39.56,40.13,485955.0,33.0105,33.3928,32.8776,33.3513,485955.0
2015-10-07 09:35:00,40.12,40.75,40.12,40.6,536011.0,33.343,33.8665,33.343,33.7419,536011.0
2015-10-07 09:40:00,40.59,40.61,40.18,40.41,477303.0,33.7336,33.7502,33.3928,33.584,477303.0
2015-10-07 09:45:00,40.41,40.73,40.34,40.63,411603.0,33.584,33.8499,33.5258,33.7668,411603.0
2015-10-07 09:50:00,40.63,40.69,40.31,40.58,357755.0,33.7668,33.8167,33.5009,33.7253,357755.0
2015-10-07 09:55:00,40.58,40.72,40.42,40.62,336735.0,33.7253,33.8416,33.5923,33.7585,336735.0
2015-10-07 10:00:00,40.62,40.92,40.55,40.81,400777.0,33.7585,34.0078,33.7003,33.9164,400777.0
2015-10-07 10:05:00,40.82,40.92,40.7,40.86,236151.0,33.9247,34.0078,33.825,33.958,236151.0
2015-10-07 10:10:00,40.85,40.97,40.69,40.93,297073.0,33.9497,34.0494,33.8167,34.0161,297073.0
2015-10-07 10:15:00,40.92,40.99,40.83,40.97,198861.0,34.0078,34.066,33.933,34.0494,198861.0
2015-10-07 10:20:00,40.97,41.25,40.95,41.23,316586.0,34.0494,34.2821,34.0328,34.2655,316586.0
2015-10-07 10:25:00,41.24,41.28,41.07,41.21,480268.0,34.2738,34.307,34.1325,34.2488,480268.0
2015-10-07 10:30:00,41.21,41.22,40.38,40.6,519442.0,34.2488,34.2572,33.559,33.7419,519442.0
2015-10-07 10:35:00,40.6,40.84,40.5,40.8,242076.0,33.7419,33.9413,33.6588,33.9081,242076.0
2015-10-07 10:40:00,40.8,40.81,40.3,40.4,275362.0,33.9081,33.9164,33.4926,33.5757,275362.0
2015-10-07 10:45:00,40.41,40.87,40.31,40.58,277935.0,33.584,33.9663,33.5009,33.7253,277935.0
2015-10-07 10:50:00,40.57,40.97,40.54,40.92,254920.0,33.7169,34.0494,33.692,34.0078,254920.0
2015-10-07 10:55:00,40.92,40.92,40.6,40.75,172265.0,34.0078,34.0078,33.7419,33.8665,172265.0
2015-10-07 11:00:00,40.74,40.75,40.34,40.4,267292.0,33.8582,33.8665,33.5258,33.5757,267292.0
2015-10-07 11:05:00,40.4,40.42,39.83,39.85,512949.0,33.5757,33.5923,33.1019,33.1186,512949.0
2015-10-07 11:10:00,39.86,39.87,39.49,39.56,398659.0,33.1269,33.1352,32.8194,32.8776,398659.0
2015-10-07 11:15:00,39.56,39.83,39.56,39.77,238836.0,32.8776,33.1019,32.8776,33.0521,238836.0
2015-10-07 11:20:00,39.78,39.82,39.56,39.56,228707.0,33.0604,33.0936,32.8776,32.8776,228707.0
2015-10-07 11:25:00,39.55,39.63,39.24,39.54,238350.0,32.8692,32.9357,32.6116,32.8609,238350.0
2015-10-07 11:30:00,39.53,39.55,39.36,39.55,236607.0,32.8526,32.8692,32.7113,32.8692,236607.0
2015-10-07 11:35:00,39.56,39.74,39.54,39.58,257326.0,32.8776,33.0272,32.8609,32.8942,257326.0
2015-10-07 11:40:00,39.58,39.7,39.41,39.68,314693.0,32.8942,32.9939,32.7529,32.9773,314693.0
2015-10-07 11:45:00,39.67,39.82,39.59,39.66,174803.0,32.969,33.0936,32.9025,32.9607,174803.0
2015-10-07 11:50:00,39.66,39.77,39.64,39.7,228351.0,32.9607,33.0521,32.944,32.9939,228351.0
2015-10-07 11:55:00,39.7,40.12,39.68,40.03,195637.0,32.9939,33.343,32.9773,33.2682,195637.0
2015-10-07 12:00:00,40.03,40.22,39.99,40.1,245101.0,33.2682,33.4261,33.2349,33.3263,245101.0
2015-10-07 12:05:00,40.1,40.16,39.91,39.98,141189.0,33.3263,33.3762,33.1684,33.2266,141189.0
2015-10-07 12:10:00,39.96,40.42,39.94,40.3,185163.0,33.21,33.5923,33.1934,33.4926,185163.0
2015-10-07 12:15:00,40.31,40.32,40.05,40.06,139311.0,33.5009,33.5092,33.2848,33.2931,139311.0
2015-10-07 12:20:00,40.06,40.09,39.93,39.93,158878.0,33.2931,33.318,33.1851,33.1851,158878.0
2015-10-07 12:25:00,39.93,39.99,39.8,39.98,100171.0,33.1851,33.2349,33.077,33.2266,100171.0
2015-10-07 12:30:00,39.99,40.11,39.95,39.98,87696.0,33.2349,33.3347,33.2017,33.2266,87696.0
2015-10-07 12:35:00,39.99,40.06,39.86,39.87,147783.0,33.2349,33.2931,33.1269,33.1352,147783.0
2015-10-07 12:40:00,39.87,40.09,39.82,40.06,172988.0,33.1352,33.318,33.0936,33.2931,172988.0
2015-10-07 12:45:00,40.06,40.06,39.95,40.02,76313.0,33.2931,33.2931,33.2017,33.2599,76313.0
2015-10-07 12:50:00,40.04,40.04,39.64,39.68,134294.0,33.2765,33.2765,32.944,32.9773,134294.0
2015-10-07 12:55:00,39.69,39.77,39.66,39.74,101667.0,32.9856,33.0521,32.9607,33.0272,101667.0
2015-10-07 13:00:00,39.73,39.89,39.7,39.74,131151.0,33.0188,33.1518,32.9939,33.0272,131151.0
2015-10-07 13:05:00,39.74,39.84,39.72,39.84,62139.0,33.0272,33.1103,33.0105,33.1103,62139.0
2015-10-07 13:10:00,39.83,39.92,39.82,39.87,91125.0,33.1019,33.1767,33.0936,33.1352,91125.0
2015-10-07 13:15:00,39.88,39.96,39.87,39.92,88978.0,33.1435,33.21,33.1352,33.1767,88978.0
2015-10-07 13:20:00,39.93,39.96,39.8,39.84,80855.0,33.1851,33.21,33.077,33.1103,80855.0
2015-10-07 13:25:00,39.84,40.03,39.82,40.0,87533.0,33.1103,33.2682,33.0936,33.2432,87533.0
2015-10-07 13:30:00,40.01,40.09,39.93,39.98,287711.0,33.2515,33.318,33.1851,33.2266,287711.0
2015-10-07 13:35:00,39.98,40.05,39.9,39.9,93778.0,33.2266,33.2848,33.1601,33.1601,93778.0
2015-10-07 13:40:00,39.9,40.09,39.9,40.09,162215.0,33.1601,33.318,33.1601,33.318,162215.0
2015-10-07 13:45:00,40.09,40.09,39.9,39.93,79421.0,33.318,33.318,33.1601,33.1851,79421.0
2015-10-07 13:50:00,39.92,39.95,39.85,39.93,63888.0,33.1767,33.2017,33.1186,33.1851,63888.0
2015-10-07 13:55:00,39.94,40.03,39.9,39.94,52886.0,33.1934,33.2682,33.1601,33.1934,52886.0
2015-10-07 14:00:00,39.95,40.09,39.92,40.04,103841.0,33.2017,33.318,33.1767,33.2765,103841.0
2015-10-07 14:05:00,40.05,40.06,39.63,39.66,192185.0,33.2848,33.2931,32.9357,32.9607,192185.0
2015-10-07 14:10:00,39.66,39.79,39.59,39.7,97040.0,32.9607,33.0687,32.9025,32.9939,97040.0
2015-10-07 14:15:00,39.71,40.03,39.71,40.01,98715.0,33.0022,33.2682,33.0022,33.2515,98715.0
2015-10-07 14:20:00,40.01,40.07,39.83,39.89,176641.0,33.2515,33.3014,33.1019,33.1518,176641.0
2015-10-07 14:25:00,39.91,39.91,39.71,39.73,86993.0,33.1684,33.1684,33.0022,33.0188,86993.0
2015-10-07 14:30:00,39.75,39.88,39.68,39.7,84476.0,33.0355,33.1435,32.9773,32.9939,84476.0
2015-10-07 14:35:00,39.71,39.78,39.61,39.73,80476.0,33.0022,33.0604,32.9191,33.0188,80476.0
2015-10-07 14:40:00,39.72,39.85,39.7,39.71,68244.0,33.0105,33.1186,32.9939,33.0022,68244.0
2015-10-07 14:45:00,39.71,39.73,39.6,39.61,67266.0,33.0022,33.0188,32.9108,32.9191,67266.0
2015-10-07 14:50:00,39.61,39.67,39.54,39.66,80397.0,32.9191,32.969,32.8609,32.9607,80397.0
2015-10-07 14:55:00,39.66,39.73,39.64,39.65,54599.0,32.9607,33.0188,32.944,32.9524,54599.0
2015-10-07 15:00:00,39.65,39.75,39.58,39.67,82227.0,32.9524,33.0355,32.8942,32.969,82227.0
2015-10-07 15:05:00,39.67,39.71,39.63,39.64,44131.0,32.969,33.0022,32.9357,32.944,44131.0
2015-10-07 15:10:00,39.66,39.78,39.66,39.73,93295.0,32.9607,33.0604,32.9607,33.0188,93295.0
2015-10-07 15:15:00,39.73,39.83,39.68,39.75,95990.0,33.0188,33.1019,32.9773,33.0355,95990.0
2015-10-07 15:20:00,39.75,39.77,39.68,39.72,110721.0,33.0355,33.0521,32.9773,33.0105,110721.0
2015-10-07 15:25:00,39.73,39.8,39.66,39.68,115493.0,33.0188,33.077,32.9607,32.9773,115493.0
2015-10-07 15:30:00,39.69,39.71,39.65,39.68,164880.0,32.9856,33.0022,32.9524,32.9773,164880.0
2015-10-07 15:35:00,39.68,39.77,39.66,39.76,137776.0,32.9773,33.0521,32.9607,33.0438,137776.0
2015-10-07 15:40:00,39.75,39.81,39.69,39.81,105278.0,33.0355,33.0853,32.9856,33.0853,105278.0
2015-10-07 15:45:00,39.8,39.81,39.64,39.73,240338.0,33.077,33.0853,32.944,33.0188,240338.0
2015-10-07 15:50:00,39.73,39.83,39.73,39.82,220293.0,33.0188,33.1019,33.0188,33.0936,220293.0
2015-10-07 15:55:00,39.82,39.91,39.81,39.87,282648.0,33.0936,33.1684,33.0853,33.1352,282648.0
2015-10-08 09:30:00,39.48,40.14,39.41,40.1,358352.0,32.8111,33.3596,32.7529,33.3263,358352.0
2015-10-08 09:35:00,40.1,40.37,39.95,39.95,203488.0,33.3263,33.5507,33.2017,33.2017,203488.0
2015-10-08 09:40:00,39.93,40.05,39.71,39.77,157325.0,33.1851,33.2848,33.0022,33.0521,157325.0
2015-10-08 09:45:00,39.76,39.86,39.66,39.76,125819.0,33.0438,33.1269,32.9607,33.0438,125819.0
2015-10-08 09:50:00,39.76,39.76,39.54,39.67,143421.0,33.0438,33.0438,32.8609,32.969,143421.0
2015-10-08 09:55:00,39.67,39.67,39.38,39.4,112859.0,32.969,32.969,32.728,32.7446,112859.0
2015-10-08 10:00:00,39.39,39.59,39.33,39.34,127313.0,32.7363,32.9025,32.6864,32.6947,127313.0
2015-10-08 10:05:00,39.34,39.5,39.27,39.34,143956.0,32.6947,32.8277,32.6365,32.6947,143956.0
2015-10-08 10:10:00,39.33,39.5,39.32,39.48,99699.0,32.6864,32.8277,32.6781,32.8111,99699.0
2015-10-08 10:15:00,39.47,39.48,39.2,39.21,147551.0,32.8028,32.8111,32.5784,32.5867,147551.0
2015-10-08 10:20:00,39.21,39.21,39.02,39.12,187518.0,32.5867,32.5867,32.4288,32.5119,187518.0
2015-10-08 10:25:00,39.11,39.11,38.9,38.91,167452.0,32.5036,32.5036,32.329,32.3374,167452.0
2015-10-08 10:30:00,38.92,39.0,38.72,38.89,303396.0,32.3457,32.4122,32.1794,32.3207,303396.0
2015-10-08 10:35:00,38.89,39.02,38.88,39.0,114005.0,32.3207,32.4288,32.3124,32.4122,114005.0
2015-10-08 10:40:00,39.02,39.07,38.89,38.9,148007.0,32.4288,32.4703,32.3207,32.329,148007.0
2015-10-08 10:45:00,38.9,38.97,38.76,38.79,112975.0,32.329,32.3872,32.2127,32.2376,112975.0
2015-10-08 10:50:00,38.78,39.08,38.78,39.08,134050.0,32.2293,32.4786,32.2293,32.4786,134050.0
2015-10-08 10:55:00,39.08,39.28,38.99,39.28,110764.0,32.4786,32.6449,32.4038,32.6449,110764.0
2015-10-08 11:00:00,39.27,39.35,39.16,39.33,168004.0,32.6365,32.703,32.5451,32.6864,168004.0
2015-10-08 11:05:00,39.34,39.38,39.12,39.24,73816.0,32.6947,32.728,32.5119,32.6116,73816.0
2015-10-08 11:10:00,39.25,39.31,39.17,39.25,96785.0,32.6199,32.6698,32.5534,32.6199,96785.0
2015-10-08 11:15:00,39.25,39.32,39.22,39.32,80970.0,32.6199,32.6781,32.595,32.6781,80970.0
2015-10-08 11:20:00,39.33,39.54,39.32,39.45,160604.0,32.6864,32.8609,32.6781,32.7861,160604.0
2015-10-08 11:25:00,39.46,39.63,39.46,39.56,101167.0,32.7944,32.9357,32.7944,32.8776,101167.0
2015-10-08 11:30:00,39.57,39.63,39.53,39.59,102208.0,32.8859,32.9357,32.8526,32.9025,102208.0
2015-10-08 11:35:00,39.6,39.65,39.56,39.57,75967.0,32.9108,32.9524,32.8776,32.8859,75967.0
2015-10-08 11:40:00,39.58,39.58,39.49,39.55,85848.0,32.8942,32.8942,32.8194,32.8692,85848.0
2015-10-08 11:45:00,39.55,39.57,39.49,39.5,53849.0,32.8692,32.8859,32.8194,32.8277,53849.0
2015-10-08 11:50:00,39.5,39.58,39.48,39.54,80513.0,32.8277,32.8942,32.8111,32.8609,80513.0
2015-10-08 11:55:00,39.54,39.65,39.53,39.61,60143.0,32.8609,32.9524,32.8526,32.9191,60143.0
2015-10-08 12:00:00,39.6,39.79,39.58,39.76,339165.0,32.9108,33.0687,32.8942,33.0438,339165.0
2015-10-08 12:05:00,39.78,39.79,39.67,39.74,94278.0,33.0604,33.0687,32.969,33.0272,94278.0
2015-10-08 12:10:00,39.73,39.8,39.72,39.76,60625.0,33.0188,33.077,33.0105,33.0438,60625.0
2015-10-08 12:15:00,39.76,39.77,39.69,39.69,74552.0,33.0438,33.0521,32.9856,32.9856,74552.0
2015-10-08 12:20:00,39.7,39.77,39.64,39.7,61112.0,32.9939,33.0521,32.944,32.9939,61112.0
2015-10-08 12:25:00,39.71,39.73,39.66,39.67,54007.0,33.0022,33.0188,32.9607,32.969,54007.0
2015-10-08 12:30:00,39.68,39.8,39.68,39.8,57296.0,32.9773,33.077,32.9773,33.077,57296.0
2015-10-08 12:35:00,39.81,39.89,39.78,39.88,64762.0,33.0853,33.1518,33.0604,33.1435,64762.0
2015-10-08 12:40:00,39.88,39.93,39.73,39.78,106758.0,33.1435,33.1851,33.0188,33.0604,106758.0
2015-10-08 12:45:00,39.78,39.79,39.56,39.57,114125.0,33.0604,33.0687,32.8776,32.8859,114125.0
2015-10-08 12:50:00,39.57,39.59,39.49,39.57,95314.0,32.8859,32.9025,32.8194,32.8859,95314.0
2015-10-08 12:55:00,39.56,39.67,39.53,39.61,72218.0,32.8776,32.969,32.8526,32.9191,72218.0
2015-10-08 13:00:00,39.61,39.7,39.55,39.66,71501.0,32.9191,32.9939,32.8692,32.9607,71501.0
2015-10-08 13:05:00,39.66,39.87,39.66,39.77,178099.0,32.9607,33.1352,32.9607,33.0521,178099.0
2015-10-08 13:10:00,39.77,39.81,39.72,39.78,69426.0,33.0521,33.0853,33.0105,33.0604,69426.0
2015-10-08 13:15:00,39.78,39.93,39.75,39.92,98783.0,33.0604,33.1851,33.0355,33.1767,98783.0
2015-10-08 13:20:00,39.92,40.02,39.89,40.0,102556.0,33.1767,33.2599,33.1518,33.2432,102556.0
2015-10-08 13:25:00,40.0,40.06,40.0,40.03,86303.0,33.2432,33.2931,33.2432,33.2682,86303.0
2015-10-08 13:30:00,40.03,40.07,39.91,39.91,125833.0,33.2682,33.3014,33.1684,33.1684,125833.0
2015-10-08 13:35:00,39.92,40.04,39.92,40.04,71647.0,33.1767,33.2765,33.1767,33.2765,71647.0
2015-10-08 13:40:00,40.04,40.04,39.98,40.0,74326.0,33.2765,33.2765,33.2266,33.2432,74326.0
2015-10-08 13:45:00,40.0,40.02,39.88,39.89,88497.0,33.2432,33.2599,33.1435,33.1518,88497.0
2015-10-08 13:50:00,39.88,39.95,39.87,39.95,36065.0,33.1435,33.2017,33.1352,33.2017,36065.0
2015-10-08 13:55:00,39.96,39.99,39.9,39.93,50029.0,33.21,33.2349,33.1601,33.1851,50029.0
2015-10-08 14:00:00,39.92,40.08,39.9,39.99,158406.0,33.1767,33.3097,33.1601,33.2349,158406.0
2015-10-08 14:05:00,39.99,40.02,39.74,39.81,114733.0,33.2349,33.2599,33.0272,33.0853,114733.0
2015-10-08 14:10:00,39.81,40.09,39.81,40.07,184201.0,33.0853,33.318,33.0853,33.3014,184201.0
2015-10-08 14:15:00,40.07,40.12,39.98,40.03,233816.0,33.3014,33.343,33.2266,33.2682,233816.0
2015-10-08 14:20:00,40.02,40.05,39.92,39.96,102507.0,33.2599,33.2848,33.1767,33.21,102507.0
2015-10-08 14:25:00,39.96,40.04,39.95,40.0,155060.0,33.21,33.2765,33.2017,33.2432,155060.0
2015-10-08 14:30:00,40.0,40.06,39.98,40.02,98713.0,33.2432,33.2931,33.2266,33.2599,98713.0
2015-10-08 14:35:00,40.01,40.09,40.01,40.07,92737.0,33.2515,33.318,33.2515,33.3014,92737.0
2015-10-08 14:40:00,40.08,40.19,40.08,40.11,102918.0,33.3097,33.4011,33.3097,33.3347,102918.0
2015-10-08 14:45:00,40.11,40.15,40.04,40.09,73085.0,33.3347,33.3679,33.2765,33.318,73085.0
2015-10-08 14:50:00,40.09,40.13,40.04,40.07,59344.0,33.318,33.3513,33.2765,33.3014,59344.0
2015-10-08 14:55:00,40.07,40.18,40.05,40.11,77808.0,33.3014,33.3928,33.2848,33.3347,77808.0
2015-10-08 15:00:00,40.1,40.17,40.09,40.17,139330.0,33.3263,33.3845,33.318,33.3845,139330.0
2015-10-08 15:05:00,40.17,40.32,40.15,40.31,151730.0,33.3845,33.5092,33.3679,33.5009,151730.0
2015-10-08 15:10:00,40.31,40.4,40.3,40.38,124144.0,33.5009,33.5757,33.4926,33.559,124144.0
2015-10-08 15:15:00,40.38,40.53,40.35,40.49,296081.0,33.559,33.6837,33.5341,33.6505,296081.0
2015-10-08 15:20:00,40.48,40.52,40.38,40.4,215436.0,33.6422,33.6754,33.559,33.5757,215436.0
2015-10-08 15:25:00,40.41,40.45,40.36,40.41,131004.0,33.584,33.6172,33.5424,33.584,131004.0
2015-10-08 15:30:00,40.41,40.44,40.33,40.34,152613.0,33.584,33.6089,33.5175,33.5258,152613.0
2015-10-08 15:35:00,40.34,40.37,40.25,40.25,148129.0,33.5258,33.5507,33.451,33.451,148129.0
2015-10-08 15:40:00,40.26,40.37,40.25,40.37,140552.0,33.4593,33.5507,33.451,33.5507,140552.0
2015-10-08 15:45:00,40.37,40.54,40.36,40.47,498217.0,33.5507,33.692,33.5424,33.6338,498217.0
2015-10-08 15:50:00,40.46,40.47,40.4,40.45,193907.0,33.6255,33.6338,33.5757,33.6172,193907.0
2015-10-08 15:55:00,40.44,40.45,40.4,40.43,414892.0,33.6089,33.6172,33.5757,33.6006,414892.0
2015-10-09 09:30:00,40.58,40.79,40.5,40.54,346488.0,33.7253,33.8998,33.6588,33.692,346488.0
2015-10-09 09:35:00,40.54,40.7,40.36,40.46,163034.0,33.692,33.825,33.5424,33.6255,163034.0
2015-10-09 09:40:00,40.45,40.57,40.28,40.48,151429.0,33.6172,33.7169,33.4759,33.6422,151429.0
2015-10-09 09:45:00,40.48,40.49,40.16,40.24,204571.0,33.6422,33.6505,33.3762,33.4427,204571.0
2015-10-09 09:50:00,40.23,40.45,40.21,40.4,191958.0,33.4344,33.6172,33.4178,33.5757,191958.0
2015-10-09 09:55:00,40.39,40.55,40.36,40.45,228844.0,33.5674,33.7003,33.5424,33.6172,228844.0
2015-10-09 10:00:00,40.46,40.48,40.04,40.22,206035.0,33.6255,33.6422,33.2765,33.4261,206035.0
2015-10-09 10:05:00,40.21,40.22,39.84,39.84,312423.0,33.4178,33.4261,33.1103,33.1103,312423.0
2015-10-09 10:10:00,39.84,40.05,39.68,40.02,369194.0,33.1103,33.2848,32.9773,33.2599,369194.0
2015-10-09 10:15:00,40.01,40.14,39.96,40.05,156864.0,33.2515,33.3596,33.21,33.2848,156864.0
2015-10-09 10:20:00,40.05,40.15,40.01,40.09,143142.0,33.2848,33.3679,33.2515,33.318,143142.0
2015-10-09 10:25:00,40.09,40.17,40.03,40.11,170304.0,33.318,33.3845,33.2682,33.3347,170304.0
2015-10-09 10:30:00,40.1,40.24,40.09,40.16,126272.0,33.3263,33.4427,33.318,33.3762,126272.0
2015-10-09 10:35:00,40.16,40.18,40.0,40.05,139304.0,33.3762,33.3928,33.2432,33.2848,139304.0
2015-10-09 10:40:00,40.05,40.09,39.88,39.94,124189.0,33.2848,33.318,33.1435,33.1934,124189.0
2015-10-09 10:45:00,39.95,40.1,39.95,40.02,112683.0,33.2017,33.3263,33.2017,33.2599,112683.0
2015-10-09 10:50:00,40.01,40.17,40.01,40.12,234691.0,33.2515,33.3845,33.2515,33.343,234691.0
2015-10-09 10:55:00,40.13,40.19,40.11,40.19,217863.0,33.3513,33.4011,33.3347,33.4011,217863.0
2015-10-09 11:00:00,40.19,40.31,40.15,40.31,145561.0,33.4011,33.5009,33.3679,33.5009,145561.0
2015-10-09 11:05:00,40.3,40.3,40.18,40.18,198209.0,33.4926,33.4926,33.3928,33.3928,198209.0
2015-10-09 11:10:00,40.18,40.2,40.02,40.08,137371.0,33.3928,33.4094,33.2599,33.3097,137371.0
2015-10-09 11:15:00,40.08,40.12,40.04,40.08,123206.0,33.3097,33.343,33.2765,33.3097,123206.0
2015-10-09 11:20:00,40.07,40.15,40.04,40.08,94913.0,33.3014,33.3679,33.2765,33.3097,94913.0
2015-10-09 11:25:00,40.08,40.22,40.07,40.21,94008.0,33.3097,33.4261,33.3014,33.4178,94008.0
2015-10-09 11:30:00,40.21,40.21,40.1,40.12,99527.0,33.4178,33.4178,33.3263,33.343,99527.0
2015-10-09 11:35:00,40.12,40.15,40.01,40.04,119525.0,33.343,33.3679,33.2515,33.2765,119525.0
2015-10-09 11:40:00,40.03,40.05,39.94,39.98,119000.0,33.2682,33.2848,33.1934,33.2266,119000.0
2015-10-09 11:45:00,39.99,40.0,39.84,39.84,104720.0,33.2349,33.2432,33.1103,33.1103,104720.0
2015-10-09 11:50:00,39.84,39.92,39.73,39.74,109418.0,33.1103,33.1767,33.0188,33.0272,109418.0
2015-10-09 11:55:00,39.74,39.83,39.72,39.76,108218.0,33.0272,33.1019,33.0105,33.0438,108218.0
2015-10-09 12:00:00,39.77,39.87,39.75,39.75,95645.0,33.0521,33.1352,33.0355,33.0355,95645.0
2015-10-09 12:05:00,39.75,39.79,39.6,39.63,177796.0,33.0355,33.0687,32.9108,32.9357,177796.0
2015-10-09 12:10:00,39.63,39.7,39.6,39.65,75693.0,32.9357,32.9939,32.9108,32.9524,75693.0
2015-10-09 12:15:00,39.65,39.65,39.54,39.55,95251.0,32.9524,32.9524,32.8609,32.8692,95251.0
2015-10-09 12:20:00,39.56,39.75,39.55,39.67,110183.0,32.8776,33.0355,32.8692,32.969,110183.0
2015-10-09 12:25:00,39.69,39.8,39.67,39.76,64871.0,32.9856,33.077,32.969,33.0438,64871.0
2015-10-09 12:30:00,39.76,39.77,39.65,39.7,56143.0,33.0438,33.0521,32.9524,32.9939,56143.0
2015-10-09 12:35:00,39.69,39.71,39.62,39.68,53303.0,32.9856,33.0022,32.9274,32.9773,53303.0
2015-10-09 12:40:00,39.69,39.72,39.66,39.66,51205.0,32.9856,33.0105,32.9607,32.9607,51205.0
2015-10-09 12:45:00,39.67,39.85,39.66,39.84,63855.0,32.969,33.1186,32.9607,33.1103,63855.0
2015-10-09 12:50:00,39.83,39.84,39.76,39.79,63042.0,33.1019,33.1103,33.0438,33.0687,63042.0
2015-10-09 12:55:00,39.79,39.84,39.76,39.8,69549.0,33.0687,33.1103,33.0438,33.077,69549.0
2015-10-09 13:00:00,39.8,39.95,39.77,39.9,104570.0,33.077,33.2017,33.0521,33.1601,104570.0
2015-10-09 13:05:00,39.9,39.94,39.83,39.85,76227.0,33.1601,33.1934,33.1019,33.1186,76227.0
2015-10-09 13:10:00,39.84,39.84,39.75,39.78,103042.0,33.1103,33.1103,33.0355,33.0604,103042.0
2015-10-09 13:15:00,39.78,39.78,39.66,39.67,84776.0,33.0604,33.0604,32.9607,32.969,84776.0
2015-10-09 13:20:00,39.67,39.79,39.65,39.79,88772.0,32.969,33.0687,32.9524,33.0687,88772.0
2015-10-09 13:25:00,39.78,39.79,39.68,39.69,67220.0,33.0604,33.0687,32.9773,32.9856,67220.0
2015-10-09 13:30:00,39.69,39.69,39.56,39.58,109383.0,32.9856,32.9856,32.8776,32.8942,109383.0
2015-10-09 13:35:00,39.59,39.6,39.52,39.53,124670.0,32.9025,32.9108,32.8443,32.8526,124670.0
2015-10-09 13:40:00,39.52,39.53,39.43,39.46,145204.0,32.8443,32.8526,32.7695,32.7944,145204.0
2015-10-09 13:45:00,39.46,39.57,39.46,39.51,80669.0,32.7944,32.8859,32.7944,32.836,80669.0
2015-10-09 13:50:00,39.5,39.52,39.46,39.46,80768.0,32.8277,32.8443,32.7944,32.7944,80768.0
2015-10-09 13:55:00,39.46,39.48,39.38,39.4,90836.0,32.7944,32.8111,32.728,32.7446,90836.0
2015-10-09 14:00:00,39.4,39.49,39.39,39.42,103754.0,32.7446,32.8194,32.7363,32.7612,103754.0
2015-10-09 14:05:00,39.43,39.48,39.41,39.44,70310.0,32.7695,32.8111,32.7529,32.7778,70310.0
2015-10-09 14:10:00,39.44,39.46,39.4,39.42,79224.0,32.7778,32.7944,32.7446,32.7612,79224.0
2015-10-09 14:15:00,39.41,39.44,39.37,39.39,85372.0,32.7529,32.7778,32.7197,32.7363,85372.0
2015-10-09 14:20:00,39.39,39.4,39.32,39.34,85542.0,32.7363,32.7446,32.6781,32.6947,85542.0
2015-10-09 14:25:00,39.35,39.48,39.33,39.48,103923.0,32.703,32.8111,32.6864,32.8111,103923.0
2015-10-09 14:30:00,39.47,39.48,39.4,39.48,79109.0,32.8028,32.8111,32.7446,32.8111,79109.0
2015-10-09 14:35:00,39.47,39.55,39.45,39.52,77974.0,32.8028,32.8692,32.7861,32.8443,77974.0
2015-10-09 14:40:00,39.53,39.57,39.5,39.51,76787.0,32.8526,32.8859,32.8277,32.836,76787.0
2015-10-09 14:45:00,39.5,39.55,39.49,39.54,92280.0,32.8277,32.8692,32.8194,32.8609,92280.0
2015-10-09 14:50:00,39.53,39.63,39.51,39.63,94145.0,32.8526,32.9357,32.836,32.9357,94145.0
2015-10-09 14:55:00,39.62,39.63,39.53,39.55,71423.0,32.9274,32.9357,32.8526,32.8692,71423.0
2015-10-09 15:00:00,39.55,39.56,39.5,39.51,83536.0,32.8692,32.8776,32.8277,32.836,83536.0
2015-10-09 15:05:00,39.52,39.53,39.46,39.46,131464.0,32.8443,32.8526,32.7944,32.7944,131464.0
2015-10-09 15:10:00,39.47,39.48,39.44,39.47,136668.0,32.8028,32.8111,32.7778,32.8028,136668.0
2015-10-09 15:15:00,39.46,39.48,39.41,39.44,157450.0,32.7944,32.8111,32.7529,32.7778,157450.0
2015-10-09 15:20:00,39.44,39.5,39.44,39.48,94776.0,32.7778,32.8277,32.7778,32.8111,94776.0
2015-10-09 15:25:00,39.48,39.55,39.48,39.51,115525.0,32.8111,32.8692,32.8111,32.836,115525.0
2015-10-09 15:30:00,39.52,39.66,39.51,39.66,127050.0,32.8443,32.9607,32.836,32.9607,127050.0
2015-10-09 15:35:00,39.66,39.69,39.61,39.66,162488.0,32.9607,32.9856,32.9191,32.9607,162488.0
2015-10-09 15:40:00,39.66,39.67,39.61,39.66,204921.0,32.9607,32.969,32.9191,32.9607,204921.0
2015-10-09 15:45:00,39.67,39.68,39.63,39.64,252795.0,32.969,32.9773,32.9357,32.944,252795.0
2015-10-09 15:50:00,39.63,39.67,39.62,39.67,218191.0,32.9357,32.969,32.9274,32.969,218191.0
2015-10-09 15:55:00,39.66,39.68,39.61,39.64,492453.0,32.9607,32.9773,32.9191,32.944,492453.0
2015-10-12 09:30:00,39.72,39.81,39.4,39.41,156745.0,33.0105,33.0853,32.7446,32.7529,156745.0
2015-10-12 09:35:00,39.4,39.54,39.31,39.45,225628.0,32.7446,32.8609,32.6698,32.7861,225628.0
2015-10-12 09:40:00,39.44,39.48,39.11,39.17,142099.0,32.7778,32.8111,32.5036,32.5534,142099.0
2015-10-12 09:45:00,39.16,39.22,39.0,39.01,139125.0,32.5451,32.595,32.4122,32.4205,139125.0
2015-10-12 09:50:00,39.0,39.04,38.84,38.91,186815.0,32.4122,32.4454,32.2792,32.3374,186815.0
2015-10-12 09:55:00,38.9,39.02,38.77,38.8,126536.0,32.329,32.4288,32.221,32.2459,126536.0
2015-10-12 10:00:00,38.79,38.98,38.67,38.97,186334.0,32.2376,32.3955,32.1379,32.3872,186334.0
2015-10-12 10:05:00,38.97,39.06,38.89,38.89,105130.0,32.3872,32.462,32.3207,32.3207,105130.0
2015-10-12 10:10:00,38.9,39.01,38.83,38.92,82289.0,32.329,32.4205,32.2709,32.3457,82289.0
2015-10-12 10:15:00,38.91,38.95,38.83,38.87,84343.0,32.3374,32.3706,32.2709,32.3041,84343.0
2015-10-12 10:20:00,38.87,38.89,38.7,38.77,129680.0,32.3041,32.3207,32.1628,32.221,129680.0
2015-10-12 10:25:00,38.78,38.91,38.7,38.8,87970.0,32.2293,32.3374,32.1628,32.2459,87970.0
2015-10-12 10:30:00,38.81,38.93,38.73,38.86,168209.0,32.2542,32.354,32.1878,32.2958,168209.0
2015-10-12 10:35:00,38.87,38.96,38.78,38.78,94496.0,32.3041,32.3789,32.2293,32.2293,94496.0
2015-10-12 10:40:00,38.77,38.91,38.74,38.84,107201.0,32.221,32.3374,32.1961,32.2792,107201.0
2015-10-12 10:45:00,38.84,38.87,38.76,38.85,48517.0,32.2792,32.3041,32.2127,32.2875,48517.0
2015-10-12 10:50:00,38.86,38.92,38.78,38.79,80938.0,32.2958,32.3457,32.2293,32.2376,80938.0
2015-10-12 10:55:00,38.8,38.86,38.71,38.74,62353.0,32.2459,32.2958,32.1711,32.1961,62353.0
2015-10-12 11:00:00,38.75,38.93,38.74,38.87,65696.0,32.2044,32.354,32.1961,32.3041,65696.0
2015-10-12 11:05:00,38.87,38.97,38.81,38.83,71448.0,32.3041,32.3872,32.2542,32.2709,71448.0
2015-10-12 11:10:00,38.84,38.84,38.62,38.68,107790.0,32.2792,32.2792,32.0963,32.1462,107790.0
2015-10-12 11:15:00,38.68,38.71,38.61,38.71,55683.0,32.1462,32.1711,32.088,32.1711,55683.0
2015-10-12 11:20:00,38.71,38.73,38.62,38.62,72533.0,32.1711,32.1878,32.0963,32.0963,72533.0
2015-10-12 11:25:00,38.63,38.69,38.57,38.59,81574.0,32.1047,32.1545,32.0548,32.0714,81574.0
2015-10-12 11:30:00,38.6,38.73,38.59,38.71,64391.0,32.0797,32.1878,32.0714,32.1711,64391.0
2015-10-12 11:35:00,38.7,38.72,38.64,38.67,58085.0,32.1628,32.1794,32.113,32.1379,58085.0
2015-10-12 11:40:00,38.67,38.82,38.66,38.78,74712.0,32.1379,32.2626,32.1296,32.2293,74712.0
2015-10-12 11:45:00,38.79,38.79,38.66,38.68,39869.0,32.2376,32.2376,32.1296,32.1462,39869.0
2015-10-12 11:50:00,38.69,38.73,38.67,38.68,72242.0,32.1545,32.1878,32.1379,32.1462,72242.0
2015-10-12 11:55:00,38.69,38.71,38.53,38.57,93593.0,32.1545,32.1711,32.0215,32.0548,93593.0
2015-10-12 12:00:00,38.57,38.57,38.44,38.54,70287.0,32.0548,32.0548,31.9467,32.0299,70287.0
2015-10-12 12:05:00,38.54,38.63,38.52,38.62,49484.0,32.0299,32.1047,32.0132,32.0963,49484.0
2015-10-12 12:10:00,38.63,38.84,38.62,38.68,61824.0,32.1047,32.2792,32.0963,32.1462,61824.0
2015-10-12 12:15:00,38.67,38.68,38.61,38.64,79244.0,32.1379,32.1462,32.088,32.113,79244.0
2015-10-12 12:20:00,38.64,38.64,38.54,38.54,49325.0,32.113,32.113,32.0299,32.0299,49325.0
2015-10-12 12:25:00,38.54,38.66,38.5,38.65,54874.0,32.0299,32.1296,31.9966,32.1213,54874.0
2015-10-12 12:30:00,38.65,38.74,38.59,38.73,110543.0,32.1213,32.1961,32.0714,32.1878,110543.0
2015-10-12 12:35:00,38.72,38.77,38.68,38.72,61449.0,32.1794,32.221,32.1462,32.1794,61449.0
2015-10-12 12:40:00,38.71,38.74,38.65,38.69,46545.0,32.1711,32.1961,32.1213,32.1545,46545.0
2015-10-12 12:45:00,38.69,38.75,38.69,38.71,28171.0,32.1545,32.2044,32.1545,32.1711,28171.0
2015-10-12 12:50:00,38.72,38.87,38.71,38.76,109277.0,32.1794,32.3041,32.1711,32.2127,109277.0
2015-10-12 12:55:00,38.76,38.79,38.7,38.71,22992.0,32.2127,32.2376,32.1628,32.1711,22992.0
2015-10-12 13:00:00,38.7,38.71,38.55,38.64,72938.0,32.1628,32.1711,32.0382,32.113,72938.0
2015-10-12 13:05:00,38.64,38.65,38.51,38.51,119491.0,32.113,32.1213,32.0049,32.0049,119491.0
2015-10-12 13:10:00,38.51,38.54,38.47,38.52,54182.0,32.0049,32.0299,31.9717,32.0132,54182.0
2015-10-12 13:15:00,38.52,38.64,38.52,38.63,46469.0,32.0132,32.113,32.0132,32.1047,46469.0
2015-10-12 13:20:00,38.64,38.7,38.62,38.69,49585.0,32.113,32.1628,32.0963,32.1545,49585.0
2015-10-12 13:25:00,38.69,38.7,38.63,38.64,30853.0,32.1545,32.1628,32.1047,32.113,30853.0
2015-10-12 13:30:00,38.64,38.67,38.61,38.63,54847.0,32.113,32.1379,32.088,32.1047,54847.0
2015-10-12 13:35:00,38.64,38.79,38.64,38.76,57858.0,32.113,32.2376,32.113,32.2127,57858.0
2015-10-12 13:40:00,38.76,38.76,38.69,38.72,43969.0,32.2127,32.2127,32.1545,32.1794,43969.0
2015-10-12 13:45:00,38.72,38.84,38.68,38.83,49434.0,32.1794,32.2792,32.1462,32.2709,49434.0
2015-10-12 13:50:00,38.84,38.85,38.72,38.75,73564.0,32.2792,32.2875,32.1794,32.2044,73564.0
2015-10-12 13:55:00,38.74,38.78,38.71,38.74,25675.0,32.1961,32.2293,32.1711,32.1961,25675.0
2015-10-12 14:00:00,38.75,38.75,38.68,38.71,101429.0,32.2044,32.2044,32.1462,32.1711,101429.0
2015-10-12 14:05:00,38.7,38.78,38.69,38.78,41952.0,32.1628,32.2293,32.1545,32.2293,41952.0
2015-10-12 14:10:00,38.77,38.8,38.74,38.76,84654.0,32.221,32.2459,32.1961,32.2127,84654.0
2015-10-12 14:15:00,38.76,38.82,38.76,38.77,58189.0,32.2127,32.2626,32.2127,32.221,58189.0
2015-10-12 14:20:00,38.76,38.78,38.75,38.77,23063.0,32.2127,32.2293,32.2044,32.221,23063.0
2015-10-12 14:25:00,38.78,38.81,38.72,38.74,81330.0,32.2293,32.2542,32.1794,32.1961,81330.0
2015-10-12 14:30:00,38.74,38.77,38.73,38.76,65064.0,32.1961,32.221,32.1878,32.2127,65064.0
2015-10-12 14:35:00,38.76,38.78,38.73,38.78,65594.0,32.2127,32.2293,32.1878,32.2293,65594.0
2015-10-12 14:40:00,38.77,38.79,38.74,38.74,24652.0,32.221,32.2376,32.1961,32.1961,24652.0
2015-10-12 14:45:00,38.75,38.75,38.72,38.73,31108.0,32.2044,32.2044,32.1794,32.1878,31108.0
2015-10-12 14:50:00,38.73,38.75,38.72,38.75,55291.0,32.1878,32.2044,32.1794,32.2044,55291.0
2015-10-12 14:55:00,38.74,38.79,38.73,38.77,28731.0,32.1961,32.2376,32.1878,32.221,28731.0
2015-10-12 15:00:00,38.76,38.78,38.76,38.77,36025.0,32.2127,32.2293,32.2127,32.221,36025.0
2015-10-12 15:05:00,38.78,38.82,38.76,38.8,64832.0,32.2293,32.2626,32.2127,32.2459,64832.0
2015-10-12 15:10:00,38.8,38.87,38.8,38.81,51776.0,32.2459,32.3041,32.2459,32.2542,51776.0
2015-10-12 15:15:00,38.81,38.83,38.78,38.78,50290.0,32.2542,32.2709,32.2293,32.2293,50290.0
2015-10-12 15:20:00,38.78,38.85,38.77,38.82,108483.0,32.2293,32.2875,32.221,32.2626,108483.0
2015-10-12 15:25:00,38.82,38.86,38.81,38.83,86217.0,32.2626,32.2958,32.2542,32.2709,86217.0
2015-10-12 15:30:00,38.83,38.88,38.83,38.87,44722.0,32.2709,32.3124,32.2709,32.3041,44722.0
2015-10-12 15:35:00,38.87,38.88,38.83,38.83,115969.0,32.3041,32.3124,32.2709,32.2709,115969.0
2015-10-12 15:40:00,38.84,38.91,38.83,38.9,113533.0,32.2792,32.3374,32.2709,32.329,113533.0
2015-10-12 15:45:00,38.9,38.92,38.85,38.85,195024.0,32.329,32.3457,32.2875,32.2875,195024.0
2015-10-12 15:50:00,38.85,38.86,38.8,38.81,130148.0,32.2875,32.2958,32.2459,32.2542,130148.0
2015-10-12 15:55:00,38.81,38.86,38.77,38.85,313052.0,32.2542,32.2958,32.221,32.2875,313052.0
2015-10-13 09:30:00,38.61,38.63,38.26,38.38,177752.0,32.088,32.1047,31.7972,31.8969,177752.0
2015-10-13 09:35:00,38.36,38.67,38.33,38.6,168047.0,31.8803,32.1379,31.8553,32.0797,168047.0
2015-10-13 09:40:00,38.6,38.82,38.48,38.73,138742.0,32.0797,32.2626,31.98,32.1878,138742.0
2015-10-13 09:45:00,38.73,39.06,38.72,39.04,153603.0,32.1878,32.462,32.1794,32.4454,153603.0
2015-10-13 09:50:00,39.04,39.08,38.87,38.88,124618.0,32.4454,32.4786,32.3041,32.3124,124618.0
2015-10-13 09:55:00,38.91,39.13,38.83,39.12,141079.0,32.3374,32.5202,32.2709,32.5119,141079.0
2015-10-13 10:00:00,39.12,39.29,39.05,39.29,127646.0,32.5119,32.6532,32.4537,32.6532,127646.0
2015-10-13 10:05:00,39.29,39.29,39.07,39.15,88679.0,32.6532,32.6532,32.4703,32.5368,88679.0
2015-10-13 10:10:00,39.16,39.35,39.12,39.14,85847.0,32.5451,32.703,32.5119,32.5285,85847.0
2015-10-13 10:15:00,39.14,39.34,39.11,39.24,63019.0,32.5285,32.6947,32.5036,32.6116,63019.0
2015-10-13 10:20:00,39.24,39.29,38.97,39.03,91486.0,32.6116,32.6532,32.3872,32.4371,91486.0
2015-10-13 10:25:00,39.03,39.28,39.02,39.24,73473.0,32.4371,32.6449,32.4288,32.6116,73473.0
2015-10-13 10:30:00,39.24,39.31,39.18,39.25,88574.0,32.6116,32.6698,32.5617,32.6199,88574.0
2015-10-13 10:35:00,39.27,39.36,39.21,39.26,75717.0,32.6365,32.7113,32.5867,32.6282,75717.0
2015-10-13 10:40:00,39.26,39.33,39.16,39.28,60638.0,32.6282,32.6864,32.5451,32.6449,60638.0
2015-10-13 10:45:00,39.3,39.4,39.3,39.37,66109.0,32.6615,32.7446,32.6615,32.7197,66109.0
2015-10-13 10:50:00,39.37,39.46,39.28,39.32,90376.0,32.7197,32.7944,32.6449,32.6781,90376.0
2015-10-13 10:55:00,39.32,39.42,39.23,39.23,68123.0,32.6781,32.7612,32.6033,32.6033,68123.0
2015-10-13 11:00:00,39.23,39.41,39.21,39.4,57687.0,32.6033,32.7529,32.5867,32.7446,57687.0
2015-10-13 11:05:00,39.4,39.45,39.28,39.29,49748.0,32.7446,32.7861,32.6449,32.6532,49748.0
2015-10-13 11:10:00,39.28,39.36,39.17,39.21,75488.0,32.6449,32.7113,32.5534,32.5867,75488.0
2015-10-13 11:15:00,39.21,39.27,39.05,39.08,130615.0,32.5867,32.6365,32.4537,32.4786,130615.0
2015-10-13 11:20:00,39.08,39.15,39.05,39.09,90572.0,32.4786,32.5368,32.4537,32.4869,90572.0
2015-10-13 11:25:00,39.1,39.11,38.98,39.0,120789.0,32.4953,32.5036,32.3955,32.4122,120789.0
2015-10-13 11:30:00,38.99,39.09,38.97,39.06,59813.0,32.4038,32.4869,32.3872,32.462,59813.0
2015-10-13 11:35:00,39.06,39.18,39.04,39.13,68757.0,32.462,32.5617,32.4454,32.5202,68757.0
2015-10-13 11:40:00,39.13,39.13,38.93,39.0,86106.0,32.5202,32.5202,32.354,32.4122,86106.0
2015-10-13 11:45:00,39.0,39.05,38.95,38.97,56580.0,32.4122,32.4537,32.3706,32.3872,56580.0
2015-10-13 11:50:00,38.96,39.0,38.93,38.98,41241.0,32.3789,32.4122,32.354,32.3955,41241.0
2015-10-13 11:55:00,38.99,39.09,38.99,39.02,43924.0,32.4038,32.4869,32.4038,32.4288,43924.0
2015-10-13 12:00:00,39.02,39.06,38.97,38.97,32722.0,32.4288,32.462,32.3872,32.3872,32722.0
2015-10-13 12:05:00,38.97,39.0,38.92,38.93,60035.0,32.3872,32.4122,32.3457,32.354,60035.0
2015-10-13 12:10:00,38.93,38.98,38.88,38.97,32691.0,32.354,32.3955,32.3124,32.3872,32691.0
2015-10-13 12:15:00,38.96,38.97,38.87,38.9,33558.0,32.3789,32.3872,32.3041,32.329,33558.0
2015-10-13 12:20:00,38.89,38.99,38.88,38.97,31624.0,32.3207,32.4038,32.3124,32.3872,31624.0
2015-10-13 12:25:00,38.97,38.99,38.9,38.9,25838.0,32.3872,32.4038,32.329,32.329,25838.0
2015-10-13 12:30:00,38.91,38.97,38.9,38.96,32798.0,32.3374,32.3872,32.329,32.3789,32798.0
2015-10-13 12:35:00,38.96,39.04,38.96,39.03,37870.0,32.3789,32.4454,32.3789,32.4371,37870.0
2015-10-13 12:40:00,39.03,39.07,39.03,39.04,39933.0,32.4371,32.4703,32.4371,32.4454,39933.0
2015-10-13 12:45:00,39.04,39.06,38.99,39.03,63494.0,32.4454,32.462,32.4038,32.4371,63494.0
2015-10-13 12:50:00,39.04,39.08,39.03,39.06,69874.0,32.4454,32.4786,32.4371,32.462,69874.0
2015-10-13 12:55:00,39.07,39.11,38.93,38.93,47081.0,32.4703,32.5036,32.354,32.354,47081.0
2015-10-13 13:00:00,38.92,38.99,38.86,38.9,56947.0,32.3457,32.4038,32.2958,32.329,56947.0
2015-10-13 13:05:00,38.9,39.0,38.88,38.95,59235.0,32.329,32.4122,32.3124,32.3706,59235.0
2015-10-13 13:10:00,38.95,39.04,38.92,39.03,45217.0,32.3706,32.4454,32.3457,32.4371,45217.0
2015-10-13 13:15:00,39.03,39.08,38.97,39.06,57937.0,32.4371,32.4786,32.3872,32.462,57937.0
2015-10-13 13:20:00,39.05,39.07,39.02,39.05,28651.0,32.4537,32.4703,32.4288,32.4537,28651.0
2015-10-13 13:25:00,39.05,39.09,39.02,39.05,36741.0,32.4537,32.4869,32.4288,32.4537,36741.0
2015-10-13 13:30:00,39.06,39.09,39.01,39.03,55110.0,32.462,32.4869,32.4205,32.4371,55110.0
2015-10-13 13:35:00,39.03,39.05,38.96,38.99,55165.0,32.4371,32.4537,32.3789,32.4038,55165.0
2015-10-13 13:40:00,38.99,39.0,38.93,38.95,34598.0,32.4038,32.4122,32.354,32.3706,34598.0
2015-10-13 13:45:00,38.94,39.01,38.93,38.93,52592.0,32.3623,32.4205,32.354,32.354,52592.0
2015-10-13 13:50:00,38.94,38.98,38.92,38.92,44284.0,32.3623,32.3955,32.3457,32.3457,44284.0
2015-10-13 13:55:00,38.92,38.92,38.76,38.76,66453.0,32.3457,32.3457,32.2127,32.2127,66453.0
2015-10-13 14:00:00,38.75,38.8,38.71,38.75,45817.0,32.2044,32.2459,32.1711,32.2044,45817.0
2015-10-13 14:05:00,38.75,38.76,38.71,38.76,32819.0,32.2044,32.2127,32.1711,32.2127,32819.0
2015-10-13 14:10:00,38.75,38.89,38.75,38.83,45642.0,32.2044,32.3207,32.2044,32.2709,45642.0
2015-10-13 14:15:00,38.83,38.85,38.75,38.76,49133.0,32.2709,32.2875,32.2044,32.2127,49133.0
2015-10-13 14:20:00,38.76,38.79,38.67,38.67,53400.0,32.2127,32.2376,32.1379,32.1379,53400.0
2015-10-13 14:25:00,38.67,38.71,38.62,38.64,53733.0,32.1379,32.1711,32.0963,32.113,53733.0
2015-10-13 14:30:00,38.64,38.7,38.6,38.69,62476.0,32.113,32.1628,32.0797,32.1545,62476.0
2015-10-13 14:35:00,38.69,38.72,38.67,38.7,50308.0,32.1545,32.1794,32.1379,32.1628,50308.0
2015-10-13 14:40:00,38.71,38.72,38.61,38.62,65691.0,32.1711,32.1794,32.088,32.0963,65691.0
2015-10-13 14:45:00,38.62,38.64,38.58,38.64,73112.0,32.0963,32.113,32.0631,32.113,73112.0
2015-10-13 14:50:00,38.65,38.66,38.61,38.64,43766.0,32.1213,32.1296,32.088,32.113,43766.0
2015-10-13 14:55:00,38.65,38.74,38.64,38.72,87906.0,32.1213,32.1961,32.113,32.1794,87906.0
2015-10-13 15:00:00,38.72,38.73,38.65,38.68,44266.0,32.1794,32.1878,32.1213,32.1462,44266.0
2015-10-13 15:05:00,38.68,38.68,38.6,38.62,38027.0,32.1462,32.1462,32.0797,32.0963,38027.0
2015-10-13 15:10:00,38.62,38.65,38.56,38.58,46858.0,32.0963,32.1213,32.0465,32.0631,46858.0
2015-10-13 15:15:00,38.58,38.59,38.5,38.51,44698.0,32.0631,32.0714,31.9966,32.0049,44698.0
2015-10-13 15:20:00,38.5,38.53,38.45,38.47,64838.0,31.9966,32.0215,31.9551,31.9717,64838.0
2015-10-13 15:25:00,38.48,38.53,38.44,38.52,100469.0,31.98,32.0215,31.9467,32.0132,100469.0
2015-10-13 15:30:00,38.52,38.56,38.44,38.44,108896.0,32.0132,32.0465,31.9467,31.9467,108896.0
2015-10-13 15:35:00,38.44,38.52,38.43,38.48,71195.0,31.9467,32.0132,31.9384,31.98,71195.0
2015-10-13 15:40:00,38.48,38.51,38.41,38.42,99263.0,31.98,32.0049,31.9218,31.9301,99263.0
2015-10-13 15:45:00,38.41,38.44,38.39,38.42,101395.0,31.9218,31.9467,31.9052,31.9301,101395.0
2015-10-13 15:50:00,38.42,38.5,38.41,38.46,136505.0,31.9301,31.9966,31.9218,31.9634,136505.0
2015-10-13 15:55:00,38.46,38.51,38.45,38.47,298750.0,31.9634,32.0049,31.9551,31.9717,298750.0
2015-10-14 09:30:00,38.56,38.56,38.15,38.16,129067.0,32.0465,32.0465,31.7057,31.714,129067.0
2015-10-14 09:35:00,38.15,38.34,38.08,38.25,105633.0,31.7057,31.8636,31.6476,31.7888,105633.0
2015-10-14 09:40:00,38.29,38.42,38.23,38.38,120214.0,31.8221,31.9301,31.7722,31.8969,120214.0
2015-10-14 09:45:00,38.37,38.55,38.31,38.33,117207.0,31.8886,32.0382,31.8387,31.8553,117207.0
2015-10-14 09:50:00,38.33,38.33,38.15,38.24,83630.0,31.8553,31.8553,31.7057,31.7805,83630.0
2015-10-14 09:55:00,38.24,38.38,38.24,38.34,56850.0,31.7805,31.8969,31.7805,31.8636,56850.0
2015-10-14 10:00:00,38.35,38.35,38.21,38.3,72453.0,31.8719,31.8719,31.7556,31.8304,72453.0
2015-10-14 10:05:00,38.3,38.45,38.3,38.4,49080.0,31.8304,31.9551,31.8304,31.9135,49080.0
2015-10-14 10:10:00,38.41,38.45,38.35,38.41,39311.0,31.9218,31.9551,31.8719,31.9218,39311.0
2015-10-14 10:15:00,38.38,38.42,38.32,38.38,35510.0,31.8969,31.9301,31.847,31.8969,35510.0
2015-10-14 10:20:00,38.38,38.39,38.29,38.3,40549.0,31.8969,31.9052,31.8221,31.8304,40549.0
2015-10-14 10:25:00,38.3,38.41,38.23,38.34,51066.0,31.8304,31.9218,31.7722,31.8636,51066.0
2015-10-14 10:30:00,38.34,38.53,38.3,38.44,67478.0,31.8636,32.0215,31.8304,31.9467,67478.0
2015-10-14 10:35:00,38.43,38.49,38.35,38.45,142979.0,31.9384,31.9883,31.8719,31.9551,142979.0
2015-10-14 10:40:00,38.46,38.54,38.44,38.47,76079.0,31.9634,32.0299,31.9467,31.9717,76079.0
2015-10-14 10:45:00,38.45,38.45,38.33,38.37,67074.0,31.9551,31.9551,31.8553,31.8886,67074.0
2015-10-14 10:50:00,38.38,38.45,38.36,38.4,44866.0,31.8969,31.9551,31.8803,31.9135,44866.0
2015-10-14 10:55:00,38.39,38.39,38.33,38.34,51753.0,31.9052,31.9052,31.8553,31.8636,51753.0
2015-10-14 11:00:00,38.34,38.47,38.32,38.47,71032.0,31.8636,31.9717,31.847,31.9717,71032.0
2015-10-14 11:05:00,38.46,38.46,38.38,38.42,51866.0,31.9634,31.9634,31.8969,31.9301,51866.0
2015-10-14 11:10:00,38.42,38.45,38.35,38.35,38727.0,31.9301,31.9551,31.8719,31.8719,38727.0
2015-10-14 11:15:00,38.34,38.41,38.28,38.31,48611.0,31.8636,31.9218,31.8138,31.8387,48611.0
2015-10-14 11:20:00,38.31,38.32,38.22,38.26,68365.0,31.8387,31.847,31.7639,31.7972,68365.0
2015-10-14 11:25:00,38.26,38.36,38.26,38.33,38425.0,31.7972,31.8803,31.7972,31.8553,38425.0
2015-10-14 11:30:00,38.32,38.37,38.28,38.32,36137.0,31.847,31.8886,31.8138,31.847,36137.0
2015-10-14 11:35:00,38.32,38.5,38.31,38.5,43828.0,31.847,31.9966,31.8387,31.9966,43828.0
2015-10-14 11:40:00,38.5,38.6,38.48,38.49,89729.0,31.9966,32.0797,31.98,31.9883,89729.0
2015-10-14 11:45:00,38.48,38.5,38.34,38.37,66229.0,31.98,31.9966,31.8636,31.8886,66229.0
2015-10-14 11:50:00,38.37,38.49,38.37,38.45,30156.0,31.8886,31.9883,31.8886,31.9551,30156.0
2015-10-14 11:55:00,38.44,38.48,38.41,38.44,42457.0,31.9467,31.98,31.9218,31.9467,42457.0
2015-10-14 12:00:00,38.44,38.46,38.37,38.38,27807.0,31.9467,31.9634,31.8886,31.8969,27807.0
2015-10-14 12:05:00,38.38,38.39,38.29,38.3,46232.0,31.8969,31.9052,31.8221,31.8304,46232.0
2015-10-14 12:10:00,38.29,38.36,38.27,38.35,44067.0,31.8221,31.8803,31.8055,31.8719,44067.0
2015-10-14 12:15:00,38.35,38.37,38.3,38.37,45098.0,31.8719,31.8886,31.8304,31.8886,45098.0
2015-10-14 12:20:00,38.37,38.44,38.32,38.43,22482.0,31.8886,31.9467,31.847,31.9384,22482.0
2015-10-14 12:25:00,38.44,38.45,38.36,38.38,31834.0,31.9467,31.9551,31.8803,31.8969,31834.0
2015-10-14 12:30:00,38.38,38.51,38.38,38.45,30685.0,31.8969,32.0049,31.8969,31.9551,30685.0
2015-10-14 12:35:00,38.45,38.56,38.44,38.53,28663.0,31.9551,32.0465,31.9467,32.0215,28663.0
2015-10-14 12:40:00,38.54,38.61,38.53,38.59,42464.0,32.0299,32.088,32.0215,32.0714,42464.0
2015-10-14 12:45:00,38.58,38.64,38.57,38.58,42275.0,32.0631,32.113,32.0548,32.0631,42275.0
2015-10-14 12:50:00,38.57,38.62,38.55,38.61,33412.0,32.0548,32.0963,32.0382,32.088,33412.0
2015-10-14 12:55:00,38.61,38.65,38.56,38.59,29227.0,32.088,32.1213,32.0465,32.0714,29227.0
2015-10-14 13:00:00,38.6,38.62,38.58,38.62,179581.0,32.0797,32.0963,32.0631,32.0963,179581.0
2015-10-14 13:05:00,38.61,38.68,38.58,38.68,33728.0,32.088,32.1462,32.0631,32.1462,33728.0
2015-10-14 13:10:00,38.68,38.75,38.66,38.75,68172.0,32.1462,32.2044,32.1296,32.2044,68172.0
2015-10-14 13:15:00,38.75,38.75,38.64,38.67,97911.0,32.2044,32.2044,32.113,32.1379,97911.0
2015-10-14 13:20:00,38.67,38.69,38.62,38.63,39805.0,32.1379,32.1545,32.0963,32.1047,39805.0
2015-10-14 13:25:00,38.63,38.67,38.62,38.64,27125.0,32.1047,32.1379,32.0963,32.113,27125.0
2015-10-14 13:30:00,38.63,38.73,38.61,38.71,64958.0,32.1047,32.1878,32.088,32.1711,64958.0
2015-10-14 13:35:00,38.72,38.73,38.63,38.66,45425.0,32.1794,32.1878,32.1047,32.1296,45425.0
2015-10-14 13:40:00,38.66,38.74,38.64,38.71,46729.0,32.1296,32.1961,32.113,32.1711,46729.0
2015-10-14 13:45:00,38.72,38.76,38.72,38.75,52261.0,32.1794,32.2127,32.1794,32.2044,52261.0
2015-10-14 13:50:00,38.74,38.8,38.72,38.79,52734.0,32.1961,32.2459,32.1794,32.2376,52734.0
2015-10-14 13:55:00,38.79,38.82,38.76,38.81,40856.0,32.2376,32.2626,32.2127,32.2542,40856.0
2015-10-14 14:00:00,38.82,38.92,38.81,38.85,69025.0,32.2626,32.3457,32.2542,32.2875,69025.0
2015-10-14 14:05:00,38.84,38.85,38.74,38.75,67982.0,32.2792,32.2875,32.1961,32.2044,67982.0
2015-10-14 14:10:00,38.74,38.76,38.68,38.76,143899.0,32.1961,32.2127,32.1462,32.2127,143899.0
2015-10-14 14:15:00,38.76,38.78,38.61,38.62,215731.0,32.2127,32.2293,32.088,32.0963,215731.0
2015-10-14 14:20:00,38.61,38.65,38.59,38.61,46963.0,32.088,32.1213,32.0714,32.088,46963.0
2015-10-14 14:25:00,38.6,38.65,38.51,38.52,294060.0,32.0797,32.1213,32.0049,32.0132,294060.0
2015-10-14 14:30:00,38.52,38.6,38.48,38.59,84613.0,32.0132,32.0797,31.98,32.0714,84613.0
2015-10-14 14:35:00,38.6,38.67,38.59,38.63,110395.0,32.0797,32.1379,32.0714,32.1047,110395.0
2015-10-14 14:40:00,38.62,38.62,38.54,38.56,26277.0,32.0963,32.0963,32.0299,32.0465,26277.0
2015-10-14 14:45:00,38.55,38.55,38.48,38.48,43272.0,32.0382,32.0382,31.98,31.98,43272.0
2015-10-14 14:50:00,38.48,38.6,38.48,38.59,51327.0,31.98,32.0797,31.98,32.0714,51327.0
2015-10-14 14:55:00,38.58,38.6,38.55,38.6,43436.0,32.0631,32.0797,32.0382,32.0797,43436.0
2015-10-14 15:00:00,38.59,38.67,38.59,38.67,34690.0,32.0714,32.1379,32.0714,32.1379,34690.0
2015-10-14 15:05:00,38.67,38.73,38.65,38.71,41882.0,32.1379,32.1878,32.1213,32.1711,41882.0
2015-10-14 15:10:00,38.71,38.75,38.65,38.66,41450.0,32.1711,32.2044,32.1213,32.1296,41450.0
2015-10-14 15:15:00,38.66,38.68,38.61,38.65,62508.0,32.1296,32.1462,32.088,32.1213,62508.0
2015-10-14 15:20:00,38.65,38.69,38.63,38.67,96130.0,32.1213,32.1545,32.1047,32.1379,96130.0
2015-10-14 15:25:00,38.67,38.73,38.64,38.72,61655.0,32.1379,32.1878,32.113,32.1794,61655.0
2015-10-14 15:30:00,38.73,38.77,38.71,38.72,60651.0,32.1878,32.221,32.1711,32.1794,60651.0
2015-10-14 15:35:00,38.72,38.73,38.69,38.7,71140.0,32.1794,32.1878,32.1545,32.1628,71140.0
2015-10-14 15:40:00,38.7,38.77,38.68,38.75,93254.0,32.1628,32.221,32.1462,32.2044,93254.0
2015-10-14 15:45:00,38.75,38.77,38.72,38.74,107974.0,32.2044,32.221,32.1794,32.1961,107974.0
2015-10-14 15:50:00,38.73,38.73,38.66,38.72,169954.0,32.1878,32.1878,32.1296,32.1794,169954.0
2015-10-14 15:55:00,38.71,38.75,38.67,38.72,252514.0,32.1711,32.2044,32.1379,32.1794,252514.0
2015-10-15 09:30:00,38.62,38.72,38.31,38.35,166218.0,32.0963,32.1794,31.8387,31.8719,166218.0
2015-10-15 09:35:00,38.36,38.42,38.04,38.21,220018.0,31.8803,31.9301,31.6143,31.7556,220018.0
2015-10-15 09:40:00,38.18,38.19,38.0,38.14,230825.0,31.7307,31.739,31.5811,31.6974,230825.0
2015-10-15 09:45:00,38.12,38.28,38.08,38.25,146961.0,31.6808,31.8138,31.6476,31.7888,146961.0
2015-10-15 09:50:00,38.26,38.37,38.22,38.35,116639.0,31.7972,31.8886,31.7639,31.8719,116639.0
2015-10-15 09:55:00,38.36,38.44,38.32,38.35,101486.0,31.8803,31.9467,31.847,31.8719,101486.0
2015-10-15 10:00:00,38.34,38.54,38.31,38.39,116395.0,31.8636,32.0299,31.8387,31.9052,116395.0
2015-10-15 10:05:00,38.4,38.47,38.32,38.37,64002.0,31.9135,31.9717,31.847,31.8886,64002.0
2015-10-15 10:10:00,38.36,38.45,38.32,38.4,70839.0,31.8803,31.9551,31.847,31.9135,70839.0
2015-10-15 10:15:00,38.4,38.52,38.39,38.49,72397.0,31.9135,32.0132,31.9052,31.9883,72397.0
2015-10-15 10:20:00,38.5,38.6,38.47,38.57,85377.0,31.9966,32.0797,31.9717,32.0548,85377.0
2015-10-15 10:25:00,38.57,38.58,38.5,38.53,47676.0,32.0548,32.0631,31.9966,32.0215,47676.0
2015-10-15 10:30:00,38.51,38.64,38.42,38.61,130549.0,32.0049,32.113,31.9301,32.088,130549.0
2015-10-15 10:35:00,38.6,38.62,38.52,38.56,51546.0,32.0797,32.0963,32.0132,32.0465,51546.0
2015-10-15 10:40:00,38.56,38.59,38.47,38.48,48162.0,32.0465,32.0714,31.9717,31.98,48162.0
2015-10-15 10:45:00,38.48,38.61,38.47,38.58,82372.0,31.98,32.088,31.9717,32.0631,82372.0
2015-10-15 10:50:00,38.58,38.58,38.46,38.5,41823.0,32.0631,32.0631,31.9634,31.9966,41823.0
2015-10-15 10:55:00,38.5,38.66,38.49,38.65,106473.0,31.9966,32.1296,31.9883,32.1213,106473.0
2015-10-15 11:00:00,38.64,38.64,38.44,38.52,122522.0,32.113,32.113,31.9467,32.0132,122522.0
2015-10-15 11:05:00,38.53,38.56,38.37,38.39,81153.0,32.0215,32.0465,31.8886,31.9052,81153.0
2015-10-15 11:10:00,38.38,38.41,38.27,38.32,120532.0,31.8969,31.9218,31.8055,31.847,120532.0
2015-10-15 11:15:00,38.32,38.37,38.25,38.28,137909.0,31.847,31.8886,31.7888,31.8138,137909.0
2015-10-15 11:20:00,38.27,38.3,38.25,38.27,65402.0,31.8055,31.8304,31.7888,31.8055,65402.0
2015-10-15 11:25:00,38.26,38.39,38.23,38.36,107938.0,31.7972,31.9052,31.7722,31.8803,107938.0
2015-10-15 11:30:00,38.36,38.43,38.32,38.4,90683.0,31.8803,31.9384,31.847,31.9135,90683.0
2015-10-15 11:35:00,38.41,38.42,38.36,38.39,79156.0,31.9218,31.9301,31.8803,31.9052,79156.0
2015-10-15 11:40:00,38.38,38.4,38.28,38.3,164220.0,31.8969,31.9135,31.8138,31.8304,164220.0
2015-10-15 11:45:00,38.3,38.32,38.26,38.27,101752.0,31.8304,31.847,31.7972,31.8055,101752.0
2015-10-15 11:50:00,38.27,38.31,38.23,38.31,150053.0,31.8055,31.8387,31.7722,31.8387,150053.0
2015-10-15 11:55:00,38.31,38.35,38.28,38.31,138767.0,31.8387,31.8719,31.8138,31.8387,138767.0
2015-10-15 12:00:00,38.31,38.4,38.29,38.36,148961.0,31.8387,31.9135,31.8221,31.8803,148961.0
2015-10-15 12:05:00,38.36,38.41,38.31,38.41,109783.0,31.8803,31.9218,31.8387,31.9218,109783.0
2015-10-15 12:10:00,38.41,38.5,38.4,38.49,59322.0,31.9218,31.9966,31.9135,31.9883,59322.0
2015-10-15 12:15:00,38.49,38.61,38.47,38.59,73770.0,31.9883,32.088,31.9717,32.0714,73770.0
2015-10-15 12:20:00,38.6,38.65,38.56,38.61,104612.0,32.0797,32.1213,32.0465,32.088,104612.0
2015-10-15 12:25:00,38.61,38.73,38.6,38.71,61753.0,32.088,32.1878,32.0797,32.1711,61753.0
2015-10-15 12:30:00,38.7,38.76,38.69,38.71,61095.0,32.1628,32.2127,32.1545,32.1711,61095.0
2015-10-15 12:35:00,38.71,38.74,38.68,38.69,38720.0,32.1711,32.1961,32.1462,32.1545,38720.0
2015-10-15 12:40:00,38.69,38.81,38.66,38.81,65961.0,32.1545,32.2542,32.1296,32.2542,65961.0
2015-10-15 12:45:00,38.82,38.83,38.76,38.82,73034.0,32.2626,32.2709,32.2127,32.2626,73034.0
2015-10-15 12:50:00,38.82,38.87,38.8,38.83,78727.0,32.2626,32.3041,32.2459,32.2709,78727.0
2015-10-15 12:55:00,38.84,39.05,38.83,39.05,162628.0,32.2792,32.4537,32.2709,32.4537,162628.0
2015-10-15 13:00:00,39.05,39.11,38.96,38.99,160636.0,32.4537,32.5036,32.3789,32.4038,160636.0
2015-10-15 13:05:00,38.99,39.07,38.95,38.96,66717.0,32.4038,32.4703,32.3706,32.3789,66717.0
2015-10-15 13:10:00,38.96,39.05,38.96,39.03,53598.0,32.3789,32.4537,32.3789,32.4371,53598.0
2015-10-15 13:15:00,39.04,39.05,38.97,39.0,79850.0,32.4454,32.4537,32.3872,32.4122,79850.0
2015-10-15 13:20:00,39.0,39.04,38.9,38.91,117823.0,32.4122,32.4454,32.329,32.3374,117823.0
2015-10-15 13:25:00,38.91,39.0,38.91,38.96,69917.0,32.3374,32.4122,32.3374,32.3789,69917.0
2015-10-15 13:30:00,38.97,38.99,38.94,38.95,39551.0,32.3872,32.4038,32.3623,32.3706,39551.0
2015-10-15 13:35:00,38.95,38.95,38.88,38.91,45755.0,32.3706,32.3706,32.3124,32.3374,45755.0
2015-10-15 13:40:00,38.92,38.92,38.81,38.85,77361.0,32.3457,32.3457,32.2542,32.2875,77361.0
2015-10-15 13:45:00,38.85,38.86,38.74,38.79,75070.0,32.2875,32.2958,32.1961,32.2376,75070.0
2015-10-15 13:50:00,38.78,38.82,38.75,38.77,66787.0,32.2293,32.2626,32.2044,32.221,66787.0
2015-10-15 13:55:00,38.77,38.78,38.74,38.74,49891.0,32.221,32.2293,32.1961,32.1961,49891.0
2015-10-15 14:00:00,38.74,38.83,38.74,38.83,58003.0,32.1961,32.2709,32.1961,32.2709,58003.0
2015-10-15 14:05:00,38.83,38.88,38.78,38.8,44306.0,32.2709,32.3124,32.2293,32.2459,44306.0
2015-10-15 14:10:00,38.79,38.87,38.77,38.86,42703.0,32.2376,32.3041,32.221,32.2958,42703.0
2015-10-15 14:15:00,38.86,38.89,38.81,38.83,52107.0,32.2958,32.3207,32.2542,32.2709,52107.0
2015-10-15 14:20:00,38.83,38.9,38.82,38.89,56642.0,32.2709,32.329,32.2626,32.3207,56642.0
2015-10-15 14:25:00,38.88,38.91,38.85,38.86,46222.0,32.3124,32.3374,32.2875,32.2958,46222.0
2015-10-15 14:30:00,38.85,38.98,38.84,38.97,51256.0,32.2875,32.3955,32.2792,32.3872,51256.0
2015-10-15 14:35:00,38.96,39.03,38.96,39.0,117307.0,32.3789,32.4371,32.3789,32.4122,117307.0
2015-10-15 14:40:00,39.01,39.07,39.0,39.03,81278.0,32.4205,32.4703,32.4122,32.4371,81278.0
2015-10-15 14:45:00,39.04,39.05,38.99,39.02,56224.0,32.4454,32.4537,32.4038,32.4288,56224.0
2015-10-15 14:50:00,39.03,39.04,39.0,39.0,48328.0,32.4371,32.4454,32.4122,32.4122,48328.0
2015-10-15 14:55:00,39.01,39.09,39.0,39.06,61870.0,32.4205,32.4869,32.4122,32.462,61870.0
2015-10-15 15:00:00,39.06,39.11,39.02,39.08,61686.0,32.462,32.5036,32.4288,32.4786,61686.0
2015-10-15 15:05:00,39.08,39.12,39.03,39.03,58849.0,32.4786,32.5119,32.4371,32.4371,58849.0
2015-10-15 15:10:00,39.04,39.1,39.03,39.1,48146.0,32.4454,32.4953,32.4371,32.4953,48146.0
2015-10-15 15:15:00,39.1,39.17,39.08,39.17,82313.0,32.4953,32.5534,32.4786,32.5534,82313.0
2015-10-15 15:20:00,39.17,39.24,39.15,39.22,160919.0,32.5534,32.6116,32.5368,32.595,160919.0
2015-10-15 15:25:00,39.21,39.28,39.18,39.25,166861.0,32.5867,32.6449,32.5617,32.6199,166861.0
2015-10-15 15:30:00,39.24,39.25,39.12,39.13,109658.0,32.6116,32.6199,32.5119,32.5202,109658.0
2015-10-15 15:35:00,39.12,39.13,39.08,39.1,152766.0,32.5119,32.5202,32.4786,32.4953,152766.0
2015-10-15 15:40:00,39.09,39.1,39.03,39.09,93000.0,32.4869,32.4953,32.4371,32.4869,93000.0
2015-10-15 15:45:00,39.09,39.13,39.07,39.1,182299.0,32.4869,32.5202,32.4703,32.4953,182299.0
2015-10-15 15:50:00,39.11,39.15,39.1,39.15,155956.0,32.5036,32.5368,32.4953,32.5368,155956.0
2015-10-15 15:55:00,39.15,39.27,39.14,39.26,444012.0,32.5368,32.6365,32.5285,32.6282,444012.0
2015-10-16 09:30:00,39.03,39.1,38.69,38.73,775830.0,32.4371,32.4953,32.1545,32.1878,775830.0
2015-10-16 09:35:00,38.73,38.85,38.65,38.8,783145.0,32.1878,32.2875,32.1213,32.2459,783145.0
2015-10-16 09:40:00,38.8,38.8,38.26,38.27,388308.0,32.2459,32.2459,31.7972,31.8055,388308.0
2015-10-16 09:45:00,38.26,38.27,37.96,37.99,631383.0,31.7972,31.8055,31.5478,31.5728,631383.0
2015-10-16 09:50:00,37.99,38.16,37.99,38.05,673555.0,31.5728,31.714,31.5728,31.6226,673555.0
2015-10-16 09:55:00,38.07,38.17,37.96,37.97,348749.0,31.6392,31.7224,31.5478,31.5561,348749.0
2015-10-16 10:00:00,37.96,38.23,37.86,38.17,430050.0,31.5478,31.7722,31.4647,31.7224,430050.0
2015-10-16 10:05:00,38.17,38.18,37.86,38.02,320981.0,31.7224,31.7307,31.4647,31.5977,320981.0
2015-10-16 10:10:00,38.01,38.09,37.9,37.94,258302.0,31.5894,31.6559,31.498,31.5312,258302.0
2015-10-16 10:15:00,37.95,38.8,37.63,37.76,589738.0,31.5395,32.2459,31.2736,31.3816,589738.0
2015-10-16 10:20:00,37.77,37.79,37.63,37.66,217229.0,31.3899,31.4065,31.2736,31.2985,217229.0
2015-10-16 10:25:00,37.66,37.82,37.63,37.82,262049.0,31.2985,31.4315,31.2736,31.4315,262049.0
2015-10-16 10:30:00,37.81,37.84,37.53,37.53,282151.0,31.4232,31.4481,31.1905,31.1905,282151.0
2015-10-16 10:35:00,37.53,37.79,37.5,37.76,194528.0,31.1905,31.4065,31.1655,31.3816,194528.0
2015-10-16 10:40:00,37.76,37.8,37.58,37.62,103667.0,31.3816,31.4149,31.232,31.2653,103667.0
2015-10-16 10:45:00,37.62,37.68,37.59,37.63,137942.0,31.2653,31.3151,31.2403,31.2736,137942.0
2015-10-16 10:50:00,37.63,37.73,37.57,37.71,147851.0,31.2736,31.3567,31.2237,31.3401,147851.0
2015-10-16 10:55:00,37.71,37.73,37.65,37.65,126999.0,31.3401,31.3567,31.2902,31.2902,126999.0
2015-10-16 11:00:00,37.66,37.77,37.64,37.74,77750.0,31.2985,31.3899,31.2819,31.365,77750.0
2015-10-16 11:05:00,37.75,37.8,37.58,37.68,177582.0,31.3733,31.4149,31.232,31.3151,177582.0
2015-10-16 11:10:00,37.68,37.71,37.61,37.64,116515.0,31.3151,31.3401,31.2569,31.2819,116515.0
2015-10-16 11:15:00,37.63,37.64,37.44,37.58,207125.0,31.2736,31.2819,31.1157,31.232,207125.0
2015-10-16 11:20:00,37.59,37.6,37.44,37.56,200768.0,31.2403,31.2486,31.1157,31.2154,200768.0
2015-10-16 11:25:00,37.56,37.7,37.55,37.66,134575.0,31.2154,31.3317,31.2071,31.2985,134575.0
2015-10-16 11:30:00,37.68,37.71,37.48,37.48,169578.0,31.3151,31.3401,31.1489,31.1489,169578.0
2015-10-16 11:35:00,37.49,37.57,37.47,37.51,116716.0,31.1572,31.2237,31.1406,31.1738,116716.0
2015-10-16 11:40:00,37.51,37.51,37.3,37.4,248144.0,31.1738,31.1738,30.9993,31.0824,248144.0
2015-10-16 11:45:00,37.4,37.4,37.25,37.27,208051.0,31.0824,31.0824,30.9578,30.9744,208051.0
2015-10-16 11:50:00,37.28,37.38,37.25,37.38,86069.0,30.9827,31.0658,30.9578,31.0658,86069.0
2015-10-16 11:55:00,37.38,37.45,37.34,37.43,100650.0,31.0658,31.124,31.0326,31.1074,100650.0
2015-10-16 12:00:00,37.43,37.5,37.41,37.48,91725.0,31.1074,31.1655,31.0907,31.1489,91725.0
2015-10-16 12:05:00,37.48,37.49,37.39,37.4,111331.0,31.1489,31.1572,31.0741,31.0824,111331.0
2015-10-16 12:10:00,37.41,37.43,37.25,37.25,157686.0,31.0907,31.1074,30.9578,30.9578,157686.0
2015-10-16 12:15:00,37.25,37.27,37.16,37.25,130652.0,30.9578,30.9744,30.883,30.9578,130652.0
2015-10-16 12:20:00,37.25,37.31,37.24,37.31,66802.0,30.9578,31.0076,30.9494,31.0076,66802.0
2015-10-16 12:25:00,37.31,37.33,37.23,37.24,177160.0,31.0076,31.0242,30.9411,30.9494,177160.0
2015-10-16 12:30:00,37.25,37.28,37.22,37.27,115506.0,30.9578,30.9827,30.9328,30.9744,115506.0
2015-10-16 12:35:00,37.27,37.31,37.25,37.3,91845.0,30.9744,31.0076,30.9578,30.9993,91845.0
2015-10-16 12:40:00,37.29,37.3,37.16,37.17,99311.0,30.991,30.9993,30.883,30.8913,99311.0
2015-10-16 12:45:00,37.17,37.27,37.12,37.26,140804.0,30.8913,30.9744,30.8497,30.9661,140804.0
2015-10-16 12:50:00,37.27,37.28,37.16,37.17,83963.0,30.9744,30.9827,30.883,30.8913,83963.0
2015-10-16 12:55:00,37.16,37.28,37.16,37.26,105494.0,30.883,30.9827,30.883,30.9661,105494.0
2015-10-16 13:00:00,37.27,37.38,37.17,37.38,112849.0,30.9744,31.0658,30.8913,31.0658,112849.0
2015-10-16 13:05:00,37.37,37.4,37.31,37.36,95281.0,31.0575,31.0824,31.0076,31.0492,95281.0
2015-10-16 13:10:00,37.37,37.43,37.36,37.38,114683.0,31.0575,31.1074,31.0492,31.0658,114683.0
2015-10-16 13:15:00,37.38,37.42,37.33,37.41,174290.0,31.0658,31.099,31.0242,31.0907,174290.0
2015-10-16 13:20:00,37.4,37.43,37.37,37.4,94152.0,31.0824,31.1074,31.0575,31.0824,94152.0
2015-10-16 13:25:00,37.4,37.4,37.24,37.27,142807.0,31.0824,31.0824,30.9494,30.9744,142807.0
2015-10-16 13:30:00,37.27,37.3,37.25,37.3,81980.0,30.9744,30.9993,30.9578,30.9993,81980.0
2015-10-16 13:35:00,37.3,37.4,37.3,37.38,90435.0,30.9993,31.0824,30.9993,31.0658,90435.0
2015-10-16 13:40:00,37.38,37.45,37.38,37.41,102615.0,31.0658,31.124,31.0658,31.0907,102615.0
2015-10-16 13:45:00,37.41,37.45,37.4,37.45,75691.0,31.0907,31.124,31.0824,31.124,75691.0
2015-10-16 13:50:00,37.44,37.47,37.41,37.43,87713.0,31.1157,31.1406,31.0907,31.1074,87713.0
2015-10-16 13:55:00,37.43,37.43,37.31,37.33,133631.0,31.1074,31.1074,31.0076,31.0242,133631.0
2015-10-16 14:00:00,37.34,37.42,37.3,37.42,130628.0,31.0326,31.099,30.9993,31.099,130628.0
2015-10-16 14:05:00,37.42,37.5,37.4,37.46,183553.0,31.099,31.1655,31.0824,31.1323,183553.0
2015-10-16 14:10:00,37.46,37.51,37.44,37.5,119901.0,31.1323,31.1738,31.1157,31.1655,119901.0
2015-10-16 14:15:00,37.5,37.52,37.45,37.45,146656.0,31.1655,31.1822,31.124,31.124,146656.0
2015-10-16 14:20:00,37.46,37.48,37.42,37.46,129385.0,31.1323,31.1489,31.099,31.1323,129385.0
2015-10-16 14:25:00,37.46,37.46,37.38,37.4,117239.0,31.1323,31.1323,31.0658,31.0824,117239.0
2015-10-16 14:30:00,37.4,37.43,37.39,37.42,105888.0,31.0824,31.1074,31.0741,31.099,105888.0
2015-10-16 14:35:00,37.42,37.46,37.36,37.45,196538.0,31.099,31.1323,31.0492,31.124,196538.0
2015-10-16 14:40:00,37.46,37.56,37.45,37.53,174813.0,31.1323,31.2154,31.124,31.1905,174813.0
2015-10-16 14:45:00,37.54,37.62,37.49,37.61,223180.0,31.1988,31.2653,31.1572,31.2569,223180.0
2015-10-16 14:50:00,37.6,37.62,37.51,37.58,180098.0,31.2486,31.2653,31.1738,31.232,180098.0
2015-10-16 14:55:00,37.59,37.6,37.49,37.52,101408.0,31.2403,31.2486,31.1572,31.1822,101408.0
2015-10-16 15:00:00,37.51,37.6,37.49,37.56,155144.0,31.1738,31.2486,31.1572,31.2154,155144.0
2015-10-16 15:05:00,37.57,37.57,37.53,37.55,92531.0,31.2237,31.2237,31.1905,31.2071,92531.0
2015-10-16 15:10:00,37.55,37.65,37.53,37.64,127949.0,31.2071,31.2902,31.1905,31.2819,127949.0
2015-10-16 15:15:00,37.64,37.72,37.64,37.7,166926.0,31.2819,31.3484,31.2819,31.3317,166926.0
2015-10-16 15:20:00,37.69,37.73,37.67,37.69,191511.0,31.3234,31.3567,31.3068,31.3234,191511.0
2015-10-16 15:25:00,37.68,37.69,37.64,37.66,168378.0,31.3151,31.3234,31.2819,31.2985,168378.0
2015-10-16 15:30:00,37.66,37.67,37.62,37.63,169899.0,31.2985,31.3068,31.2653,31.2736,169899.0
2015-10-16 15:35:00,37.63,37.66,37.6,37.64,178245.0,31.2736,31.2985,31.2486,31.2819,178245.0
2015-10-16 15:40:00,37.64,37.72,37.63,37.68,240549.0,31.2819,31.3484,31.2736,31.3151,240549.0
2015-10-16 15:45:00,37.68,37.73,37.66,37.73,306956.0,31.3151,31.3567,31.2985,31.3567,306956.0
2015-10-16 15:50:00,37.72,37.82,37.72,37.78,374860.0,31.3484,31.4315,31.3484,31.3982,374860.0
2015-10-16 15:55:00,37.78,37.82,37.71,37.8,942478.0,31.3982,31.4315,31.3401,31.4149,942478.0
2015-10-19 09:30:00,37.31,37.46,37.2,37.4,305665.0,31.0076,31.1323,30.9162,31.0824,305665.0
2015-10-19 09:35:00,37.39,37.4,36.88,36.98,274846.0,31.0741,31.0824,30.6503,30.7334,274846.0
2015-10-19 09:40:00,36.97,37.37,36.95,37.13,250804.0,30.7251,31.0575,30.7084,30.858,250804.0
2015-10-19 09:45:00,37.13,37.51,37.04,37.33,226096.0,30.858,31.1738,30.7832,31.0242,226096.0
2015-10-19 09:50:00,37.34,37.55,37.3,37.43,194591.0,31.0326,31.2071,30.9993,31.1074,194591.0
2015-10-19 09:55:00,37.44,37.49,37.25,37.38,147394.0,31.1157,31.1572,30.9578,31.0658,147394.0
2015-10-19 10:00:00,37.38,37.44,37.28,37.34,167881.0,31.0658,31.1157,30.9827,31.0326,167881.0
2015-10-19 10:05:00,37.36,37.36,37.25,37.25,183515.0,31.0492,31.0492,30.9578,30.9578,183515.0
2015-10-19 10:10:00,37.25,37.61,37.17,37.48,231100.0,30.9578,31.2569,30.8913,31.1489,231100.0
2015-10-19 10:15:00,37.47,37.59,37.38,37.54,164266.0,31.1406,31.2403,31.0658,31.1988,164266.0
2015-10-19 10:20:00,37.55,37.64,37.46,37.6,194418.0,31.2071,31.2819,31.1323,31.2486,194418.0
2015-10-19 10:25:00,37.6,37.78,37.58,37.74,226435.0,31.2486,31.3982,31.232,31.365,226435.0
2015-10-19 10:30:00,37.73,37.74,37.48,37.53,242108.0,31.3567,31.365,31.1489,31.1905,242108.0
2015-10-19 10:35:00,37.54,37.58,37.31,37.32,246794.0,31.1988,31.232,31.0076,31.0159,246794.0
2015-10-19 10:40:00,37.3,37.5,37.3,37.49,104648.0,30.9993,31.1655,30.9993,31.1572,104648.0
2015-10-19 10:45:00,37.48,37.52,37.33,37.39,89978.0,31.1489,31.1822,31.0242,31.0741,89978.0
2015-10-19 10:50:00,37.39,37.47,37.33,37.37,75102.0,31.0741,31.1406,31.0242,31.0575,75102.0
2015-10-19 10:55:00,37.37,37.37,37.1,37.19,161469.0,31.0575,31.0575,30.8331,30.9079,161469.0
2015-10-19 11:00:00,37.19,37.23,37.13,37.19,135219.0,30.9079,30.9411,30.858,30.9079,135219.0
2015-10-19 11:05:00,37.19,37.19,37.05,37.05,115177.0,30.9079,30.9079,30.7915,30.7915,115177.0
2015-10-19 11:10:00,37.06,37.07,36.98,36.99,160121.0,30.7999,30.8082,30.7334,30.7417,160121.0
2015-10-19 11:15:00,37.0,37.03,36.9,36.91,125639.0,30.75,30.7749,30.6669,30.6752,125639.0
2015-10-19 11:20:00,36.92,37.01,36.86,36.99,109186.0,30.6835,30.7583,30.6336,30.7417,109186.0
2015-10-19 11:25:00,36.98,37.1,36.98,37.01,124950.0,30.7334,30.8331,30.7334,30.7583,124950.0
2015-10-19 11:30:00,37.0,37.11,37.0,37.07,92851.0,30.75,30.8414,30.75,30.8082,92851.0
2015-10-19 11:35:00,37.07,37.13,37.04,37.05,112687.0,30.8082,30.858,30.7832,30.7915,112687.0
2015-10-19 11:40:00,37.05,37.09,37.01,37.02,86236.0,30.7915,30.8248,30.7583,30.7666,86236.0
2015-10-19 11:45:00,37.03,37.05,36.93,37.04,103066.0,30.7749,30.7915,30.6918,30.7832,103066.0
2015-10-19 11:50:00,37.04,37.21,37.02,37.19,114992.0,30.7832,30.9245,30.7666,30.9079,114992.0
2015-10-19 11:55:00,37.2,37.28,37.18,37.28,137897.0,30.9162,30.9827,30.8996,30.9827,137897.0
2015-10-19 12:00:00,37.28,37.29,37.07,37.09,92025.0,30.9827,30.991,30.8082,30.8248,92025.0
2015-10-19 12:05:00,37.09,37.13,37.03,37.11,85209.0,30.8248,30.858,30.7749,30.8414,85209.0
2015-10-19 12:10:00,37.1,37.12,37.04,37.05,321904.0,30.8331,30.8497,30.7832,30.7915,321904.0
2015-10-19 12:15:00,37.05,37.1,37.05,37.05,135492.0,30.7915,30.8331,30.7915,30.7915,135492.0
2015-10-19 12:20:00,37.05,37.11,37.02,37.04,98328.0,30.7915,30.8414,30.7666,30.7832,98328.0
2015-10-19 12:25:00,37.03,37.17,37.02,37.15,75366.0,30.7749,30.8913,30.7666,30.8747,75366.0
2015-10-19 12:30:00,37.15,37.15,37.07,37.08,72445.0,30.8747,30.8747,30.8082,30.8165,72445.0
2015-10-19 12:35:00,37.09,37.12,37.0,37.0,76881.0,30.8248,30.8497,30.75,30.75,76881.0
2015-10-19 12:40:00,37.0,37.06,36.97,37.04,45810.0,30.75,30.7999,30.7251,30.7832,45810.0
2015-10-19 12:45:00,37.04,37.08,37.02,37.06,42549.0,30.7832,30.8165,30.7666,30.7999,42549.0
2015-10-19 12:50:00,37.06,37.09,37.05,37.06,61928.0,30.7999,30.8248,30.7915,30.7999,61928.0
2015-10-19 12:55:00,37.06,37.12,37.04,37.1,63809.0,30.7999,30.8497,30.7832,30.8331,63809.0
2015-10-19 13:00:00,37.1,37.11,37.04,37.05,67568.0,30.8331,30.8414,30.7832,30.7915,67568.0
2015-10-19 13:05:00,37.05,37.11,37.04,37.09,57353.0,30.7915,30.8414,30.7832,30.8248,57353.0
2015-10-19 13:10:00,37.09,37.11,36.94,36.96,92253.0,30.8248,30.8414,30.7001,30.7167,92253.0
2015-10-19 13:15:00,36.96,36.99,36.9,36.91,88230.0,30.7167,30.7417,30.6669,30.6752,88230.0
2015-10-19 13:20:00,36.91,36.96,36.88,36.94,60057.0,30.6752,30.7167,30.6503,30.7001,60057.0
2015-10-19 13:25:00,36.94,36.98,36.9,36.91,68481.0,30.7001,30.7334,30.6669,30.6752,68481.0
2015-10-19 13:30:00,36.91,36.95,36.9,36.93,54763.0,30.6752,30.7084,30.6669,30.6918,54763.0
2015-10-19 13:35:00,36.93,36.93,36.85,36.87,98401.0,30.6918,30.6918,30.6253,30.642,98401.0
2015-10-19 13:40:00,36.88,36.88,36.83,36.85,108777.0,30.6503,30.6503,30.6087,30.6253,108777.0
2015-10-19 13:45:00,36.84,36.89,36.83,36.85,72129.0,30.617,30.6586,30.6087,30.6253,72129.0
2015-10-19 13:50:00,36.86,36.98,36.85,36.98,85546.0,30.6336,30.7334,30.6253,30.7334,85546.0
2015-10-19 13:55:00,36.98,37.03,36.94,36.99,78190.0,30.7334,30.7749,30.7001,30.7417,78190.0
2015-10-19 14:00:00,37.0,37.07,36.99,36.99,163444.0,30.75,30.8082,30.7417,30.7417,163444.0
2015-10-19 14:05:00,36.99,37.04,36.96,37.03,80084.0,30.7417,30.7832,30.7167,30.7749,80084.0
2015-10-19 14:10:00,37.03,37.06,37.01,37.06,72194.0,30.7749,30.7999,30.7583,30.7999,72194.0
2015-10-19 14:15:00,37.06,37.1,37.06,37.1,64854.0,30.7999,30.8331,30.7999,30.8331,64854.0
2015-10-19 14:20:00,37.09,37.12,37.06,37.11,65543.0,30.8248,30.8497,30.7999,30.8414,65543.0
2015-10-19 14:25:00,37.11,37.11,37.02,37.03,94516.0,30.8414,30.8414,30.7666,30.7749,94516.0
2015-10-19 14:30:00,37.03,37.14,37.03,37.12,150757.0,30.7749,30.8663,30.7749,30.8497,150757.0
2015-10-19 14:35:00,37.13,37.14,37.07,37.09,92733.0,30.858,30.8663,30.8082,30.8248,92733.0
2015-10-19 14:40:00,37.09,37.18,37.09,37.13,93041.0,30.8248,30.8996,30.8248,30.858,93041.0
2015-10-19 14:45:00,37.12,37.14,37.1,37.1,70682.0,30.8497,30.8663,30.8331,30.8331,70682.0
2015-10-19 14:50:00,37.11,37.17,37.09,37.16,81004.0,30.8414,30.8913,30.8248,30.883,81004.0
2015-10-19 14:55:00,37.16,37.18,37.15,37.15,89755.0,30.883,30.8996,30.8747,30.8747,89755.0
2015-10-19 15:00:00,37.16,37.18,37.14,37.18,116114.0,30.883,30.8996,30.8663,30.8996,116114.0
2015-10-19 15:05:00,37.18,37.22,37.14,37.15,98247.0,30.8996,30.9328,30.8663,30.8747,98247.0
2015-10-19 15:10:00,37.15,37.21,37.13,37.18,89758.0,30.8747,30.9245,30.858,30.8996,89758.0
2015-10-19 15:15:00,37.18,37.27,37.17,37.26,140435.0,30.8996,30.9744,30.8913,30.9661,140435.0
2015-10-19 15:20:00,37.26,37.4,37.26,37.39,161398.0,30.9661,31.0824,30.9661,31.0741,161398.0
2015-10-19 15:25:00,37.39,37.48,37.39,37.47,153386.0,31.0741,31.1489,31.0741,31.1406,153386.0
2015-10-19 15:30:00,37.47,37.49,37.33,37.38,196527.0,31.1406,31.1572,31.0242,31.0658,196527.0
2015-10-19 15:35:00,37.39,37.45,37.38,37.39,183299.0,31.0741,31.124,31.0658,31.0741,183299.0
2015-10-19 15:40:00,37.39,37.39,37.32,37.34,150163.0,31.0741,31.0741,31.0159,31.0326,150163.0
2015-10-19 15:45:00,37.35,37.39,37.34,37.37,233531.0,31.0409,31.0741,31.0326,31.0575,233531.0
2015-10-19 15:50:00,37.37,37.44,37.36,37.43,260778.0,31.0575,31.1157,31.0492,31.1074,260778.0
2015-10-19 15:55:00,37.42,37.43,37.34,37.37,600182.0,31.099,31.1074,31.0326,31.0575,600182.0
2015-10-20 09:30:00,37.4,37.52,37.19,37.38,175881.0,31.0824,31.1822,30.9079,31.0658,175881.0
2015-10-20 09:35:00,37.38,37.5,37.23,37.4,192516.0,31.0658,31.1655,30.9411,31.0824,192516.0
2015-10-20 09:40:00,37.39,37.46,37.27,37.39,101354.0,31.0741,31.1323,30.9744,31.0741,101354.0
2015-10-20 09:45:00,37.39,37.56,37.34,37.54,204635.0,31.0741,31.2154,31.0326,31.1988,204635.0
2015-10-20 09:50:00,37.56,37.7,37.52,37.57,165487.0,31.2154,31.3317,31.1822,31.2237,165487.0
2015-10-20 09:55:00,37.57,37.58,37.42,37.55,126077.0,31.2237,31.232,31.099,31.2071,126077.0
2015-10-20 10:00:00,37.55,37.56,37.43,37.53,162829.0,31.2071,31.2154,31.1074,31.1905,162829.0
2015-10-20 10:05:00,37.52,37.64,37.51,37.59,133923.0,31.1822,31.2819,31.1738,31.2403,133923.0
2015-10-20 10:10:00,37.59,37.66,37.57,37.58,148896.0,31.2403,31.2985,31.2237,31.232,148896.0
2015-10-20 10:15:00,37.58,37.62,37.38,37.44,215916.0,31.232,31.2653,31.0658,31.1157,215916.0
2015-10-20 10:20:00,37.44,37.5,37.34,37.41,160734.0,31.1157,31.1655,31.0326,31.0907,160734.0
2015-10-20 10:25:00,37.41,37.49,37.38,37.39,190282.0,31.0907,31.1572,31.0658,31.0741,190282.0
2015-10-20 10:30:00,37.39,37.43,37.33,37.34,104793.0,31.0741,31.1074,31.0242,31.0326,104793.0
2015-10-20 10:35:00,37.35,37.46,37.34,37.46,255795.0,31.0409,31.1323,31.0326,31.1323,255795.0
2015-10-20 10:40:00,37.46,37.63,37.45,37.56,157286.0,31.1323,31.2736,31.124,31.2154,157286.0
2015-10-20 10:45:00,37.58,37.62,37.55,37.6,571691.0,31.232,31.2653,31.2071,31.2486,571691.0
2015-10-20 10:50:00,37.61,37.68,37.54,37.56,127971.0,31.2569,31.3151,31.1988,31.2154,127971.0
2015-10-20 10:55:00,37.55,37.75,37.55,37.74,205709.0,31.2071,31.3733,31.2071,31.365,205709.0
2015-10-20 11:00:00,37.75,37.77,37.62,37.69,244426.0,31.3733,31.3899,31.2653,31.3234,244426.0
2015-10-20 11:05:00,37.7,37.72,37.62,37.68,96351.0,31.3317,31.3484,31.2653,31.3151,96351.0
2015-10-20 11:10:00,37.67,37.68,37.47,37.48,282518.0,31.3068,31.3151,31.1406,31.1489,282518.0
2015-10-20 11:15:00,37.48,37.51,37.39,37.48,146885.0,31.1489,31.1738,31.0741,31.1489,146885.0
2015-10-20 11:20:00,37.48,37.48,37.38,37.47,98567.0,31.1489,31.1489,31.0658,31.1406,98567.0
2015-10-20 11:25:00,37.47,37.56,37.44,37.51,75227.0,31.1406,31.2154,31.1157,31.1738,75227.0
2015-10-20 11:30:00,37.52,37.54,37.47,37.48,65367.0,31.1822,31.1988,31.1406,31.1489,65367.0
2015-10-20 11:35:00,37.47,37.58,37.45,37.56,80374.0,31.1406,31.232,31.124,31.2154,80374.0
2015-10-20 11:40:00,37.56,37.75,37.55,37.73,88457.0,31.2154,31.3733,31.2071,31.3567,88457.0
2015-10-20 11:45:00,37.74,37.79,37.62,37.65,159080.0,31.365,31.4065,31.2653,31.2902,159080.0
2015-10-20 11:50:00,37.66,37.71,37.55,37.57,85257.0,31.2985,31.3401,31.2071,31.2237,85257.0
2015-10-20 11:55:00,37.58,37.64,37.55,37.62,60131.0,31.232,31.2819,31.2071,31.2653,60131.0
2015-10-20 12:00:00,37.62,37.64,37.55,37.59,54690.0,31.2653,31.2819,31.2071,31.2403,54690.0
2015-10-20 12:05:00,37.59,37.69,37.58,37.69,47516.0,31.2403,31.3234,31.232,31.3234,47516.0
2015-10-20 12:10:00,37.68,37.7,37.64,37.68,50461.0,31.3151,31.3317,31.2819,31.3151,50461.0
2015-10-20 12:15:00,37.66,37.68,37.56,37.57,38224.0,31.2985,31.3151,31.2154,31.2237,38224.0
2015-10-20 12:20:00,37.57,37.6,37.5,37.52,61247.0,31.2237,31.2486,31.1655,31.1822,61247.0
2015-10-20 12:25:00,37.53,37.57,37.51,37.56,39862.0,31.1905,31.2237,31.1738,31.2154,39862.0
2015-10-20 12:30:00,37.56,37.61,37.5,37.56,46550.0,31.2154,31.2569,31.1655,31.2154,46550.0
2015-10-20 12:35:00,37.57,37.63,37.56,37.61,99472.0,31.2237,31.2736,31.2154,31.2569,99472.0
2015-10-20 12:40:00,37.62,37.68,37.61,37.66,46796.0,31.2653,31.3151,31.2569,31.2985,46796.0
2015-10-20 12:45:00,37.67,37.69,37.63,37.66,55761.0,31.3068,31.3234,31.2736,31.2985,55761.0
2015-10-20 12:50:00,37.65,37.67,37.62,37.64,36842.0,31.2902,31.3068,31.2653,31.2819,36842.0
2015-10-20 12:55:00,37.64,37.66,37.58,37.65,59513.0,31.2819,31.2985,31.232,31.2902,59513.0
2015-10-20 13:00:00,37.65,37.67,37.61,37.64,68825.0,31.2902,31.3068,31.2569,31.2819,68825.0
2015-10-20 13:05:00,37.64,37.64,37.53,37.56,46764.0,31.2819,31.2819,31.1905,31.2154,46764.0
2015-10-20 13:10:00,37.56,37.58,37.51,37.52,54811.0,31.2154,31.232,31.1738,31.1822,54811.0
2015-10-20 13:15:00,37.53,37.59,37.52,37.56,52012.0,31.1905,31.2403,31.1822,31.2154,52012.0
2015-10-20 13:20:00,37.55,37.56,37.47,37.5,50357.0,31.2071,31.2154,31.1406,31.1655,50357.0
2015-10-20 13:25:00,37.51,37.51,37.45,37.48,59595.0,31.1738,31.1738,31.124,31.1489,59595.0
2015-10-20 13:30:00,37.48,37.57,37.45,37.56,66660.0,31.1489,31.2237,31.124,31.2154,66660.0
2015-10-20 13:35:00,37.58,37.58,37.51,37.52,44531.0,31.232,31.232,31.1738,31.1822,44531.0
2015-10-20 13:40:00,37.52,37.53,37.49,37.5,73619.0,31.1822,31.1905,31.1572,31.1655,73619.0
2015-10-20 13:45:00,37.5,37.51,37.44,37.49,43500.0,31.1655,31.1738,31.1157,31.1572,43500.0
2015-10-20 13:50:00,37.49,37.5,37.43,37.45,72338.0,31.1572,31.1655,31.1074,31.124,72338.0
2015-10-20 13:55:00,37.44,37.49,37.43,37.49,42166.0,31.1157,31.1572,31.1074,31.1572,42166.0
2015-10-20 14:00:00,37.49,37.51,37.44,37.51,63047.0,31.1572,31.1738,31.1157,31.1738,63047.0
2015-10-20 14:05:00,37.5,37.51,37.44,37.48,51443.0,31.1655,31.1738,31.1157,31.1489,51443.0
2015-10-20 14:10:00,37.47,37.54,37.44,37.54,153030.0,31.1406,31.1988,31.1157,31.1988,153030.0
2015-10-20 14:15:00,37.54,37.55,37.47,37.48,54103.0,31.1988,31.2071,31.1406,31.1489,54103.0
2015-10-20 14:20:00,37.47,37.47,37.4,37.44,59215.0,31.1406,31.1406,31.0824,31.1157,59215.0
2015-10-20 14:25:00,37.44,37.51,37.41,37.41,107283.0,31.1157,31.1738,31.0907,31.0907,107283.0
2015-10-20 14:30:00,37.42,37.44,37.37,37.4,147978.0,31.099,31.1157,31.0575,31.0824,147978.0
2015-10-20 14:35:00,37.4,37.44,37.36,37.44,111690.0,31.0824,31.1157,31.0492,31.1157,111690.0
2015-10-20 14:40:00,37.45,37.5,37.43,37.47,181915.0,31.124,31.1655,31.1074,31.1406,181915.0
2015-10-20 14:45:00,37.47,37.51,37.44,37.5,197284.0,31.1406,31.1738,31.1157,31.1655,197284.0
2015-10-20 14:50:00,37.5,37.6,37.49,37.57,334629.0,31.1655,31.2486,31.1572,31.2237,334629.0
2015-10-20 14:55:00,37.57,37.66,37.57,37.66,119342.0,31.2237,31.2985,31.2237,31.2985,119342.0
2015-10-20 15:00:00,37.66,37.69,37.61,37.69,88948.0,31.2985,31.3234,31.2569,31.3234,88948.0
2015-10-20 15:05:00,37.69,37.76,37.66,37.76,145854.0,31.3234,31.3816,31.2985,31.3816,145854.0
2015-10-20 15:10:00,37.76,37.88,37.72,37.85,259761.0,31.3816,31.4813,31.3484,31.4564,259761.0
2015-10-20 15:15:00,37.84,37.87,37.83,37.85,315205.0,31.4481,31.473,31.4398,31.4564,315205.0
2015-10-20 15:20:00,37.85,37.88,37.84,37.85,166009.0,31.4564,31.4813,31.4481,31.4564,166009.0
2015-10-20 15:25:00,37.86,37.93,37.84,37.9,198507.0,31.4647,31.5229,31.4481,31.498,198507.0
2015-10-20 15:30:00,37.9,37.91,37.84,37.88,266969.0,31.498,31.5063,31.4481,31.4813,266969.0
2015-10-20 15:35:00,37.87,37.87,37.78,37.86,132144.0,31.473,31.473,31.3982,31.4647,132144.0
2015-10-20 15:40:00,37.86,37.86,37.83,37.85,118221.0,31.4647,31.4647,31.4398,31.4564,118221.0
2015-10-20 15:45:00,37.84,37.85,37.72,37.74,212749.0,31.4481,31.4564,31.3484,31.365,212749.0
2015-10-20 15:50:00,37.73,37.74,37.65,37.66,284029.0,31.3567,31.365,31.2902,31.2985,284029.0
2015-10-20 15:55:00,37.66,37.73,37.64,37.68,861681.0,31.2985,31.3567,31.2819,31.3151,861681.0
2015-10-21 09:30:00,37.93,38.01,37.4,37.66,154777.0,31.5229,31.5894,31.0824,31.2985,154777.0
2015-10-21 09:35:00,37.65,37.83,37.61,37.68,208358.0,31.2902,31.4398,31.2569,31.3151,208358.0
2015-10-21 09:40:00,37.67,37.86,37.67,37.75,198429.0,31.3068,31.4647,31.3068,31.3733,198429.0
2015-10-21 09:45:00,37.75,37.8,37.64,37.66,261038.0,31.3733,31.4149,31.2819,31.2985,261038.0
2015-10-21 09:50:00,37.67,37.86,37.66,37.83,230018.0,31.3068,31.4647,31.2985,31.4398,230018.0
2015-10-21 09:55:00,37.83,37.89,37.75,37.81,208749.0,31.4398,31.4897,31.3733,31.4232,208749.0
2015-10-21 10:00:00,37.8,37.99,37.78,37.99,232596.0,31.4149,31.5728,31.3982,31.5728,232596.0
2015-10-21 10:05:00,37.98,38.09,37.93,38.08,147696.0,31.5644,31.6559,31.5229,31.6476,147696.0
2015-10-21 10:10:00,38.08,38.08,37.95,38.02,150010.0,31.6476,31.6476,31.5395,31.5977,150010.0
2015-10-21 10:15:00,38.02,38.03,37.79,37.84,280369.0,31.5977,31.606,31.4065,31.4481,280369.0
2015-10-21 10:20:00,37.83,37.88,37.77,37.87,144291.0,31.4398,31.4813,31.3899,31.473,144291.0
2015-10-21 10:25:00,37.88,37.96,37.83,37.95,113291.0,31.4813,31.5478,31.4398,31.5395,113291.0
2015-10-21 10:30:00,37.94,38.02,37.83,37.94,214851.0,31.5312,31.5977,31.4398,31.5312,214851.0
2015-10-21 10:35:00,37.93,38.05,37.9,38.05,85352.0,31.5229,31.6226,31.498,31.6226,85352.0
2015-10-21 10:40:00,38.05,38.24,38.02,38.23,150160.0,31.6226,31.7805,31.5977,31.7722,150160.0
2015-10-21 10:45:00,38.23,38.26,38.02,38.04,74383.0,31.7722,31.7972,31.5977,31.6143,74383.0
2015-10-21 10:50:00,38.03,38.19,38.02,38.19,54637.0,31.606,31.739,31.5977,31.739,54637.0
2015-10-21 10:55:00,38.18,38.29,38.17,38.21,137415.0,31.7307,31.8221,31.7224,31.7556,137415.0
2015-10-21 11:00:00,38.22,38.26,38.16,38.23,78487.0,31.7639,31.7972,31.714,31.7722,78487.0
2015-10-21 11:05:00,38.23,38.23,38.07,38.08,82858.0,31.7722,31.7722,31.6392,31.6476,82858.0
2015-10-21 11:10:00,38.08,38.19,38.07,38.19,52159.0,31.6476,31.739,31.6392,31.739,52159.0
2015-10-21 11:15:00,38.19,38.38,38.19,38.38,142437.0,31.739,31.8969,31.739,31.8969,142437.0
2015-10-21 11:20:00,38.38,38.63,38.37,38.62,276873.0,31.8969,32.1047,31.8886,32.0963,276873.0
2015-10-21 11:25:00,38.61,38.65,38.52,38.58,261232.0,32.088,32.1213,32.0132,32.0631,261232.0
2015-10-21 11:30:00,38.58,38.63,38.53,38.62,221551.0,32.0631,32.1047,32.0215,32.0963,221551.0
2015-10-21 11:35:00,38.62,38.63,38.52,38.61,176964.0,32.0963,32.1047,32.0132,32.088,176964.0
2015-10-21 11:40:00,38.6,38.64,38.5,38.5,106711.0,32.0797,32.113,31.9966,31.9966,106711.0
2015-10-21 11:45:00,38.51,38.53,38.45,38.5,183585.0,32.0049,32.0215,31.9551,31.9966,183585.0
2015-10-21 11:50:00,38.5,38.57,38.49,38.52,118701.0,31.9966,32.0548,31.9883,32.0132,118701.0
2015-10-21 11:55:00,38.52,38.55,38.47,38.52,286234.0,32.0132,32.0382,31.9717,32.0132,286234.0
2015-10-21 12:00:00,38.52,38.64,38.47,38.64,255916.0,32.0132,32.113,31.9717,32.113,255916.0
2015-10-21 12:05:00,38.65,38.75,38.63,38.73,162052.0,32.1213,32.2044,32.1047,32.1878,162052.0
2015-10-21 12:10:00,38.74,38.83,38.72,38.8,113078.0,32.1961,32.2709,32.1794,32.2459,113078.0
2015-10-21 12:15:00,38.79,38.8,38.67,38.75,128420.0,32.2376,32.2459,32.1379,32.2044,128420.0
2015-10-21 12:20:00,38.75,38.83,38.75,38.82,148269.0,32.2044,32.2709,32.2044,32.2626,148269.0
2015-10-21 12:25:00,38.82,38.87,38.77,38.85,123023.0,32.2626,32.3041,32.221,32.2875,123023.0
2015-10-21 12:30:00,38.86,38.94,38.83,38.93,151806.0,32.2958,32.3623,32.2709,32.354,151806.0
2015-10-21 12:35:00,38.94,38.99,38.92,38.96,89862.0,32.3623,32.4038,32.3457,32.3789,89862.0
2015-10-21 12:40:00,38.96,39.0,38.89,39.0,135392.0,32.3789,32.4122,32.3207,32.4122,135392.0
2015-10-21 12:45:00,39.0,39.02,38.93,39.01,118346.0,32.4122,32.4288,32.354,32.4205,118346.0
2015-10-21 12:50:00,39.02,39.12,39.01,39.12,93640.0,32.4288,32.5119,32.4205,32.5119,93640.0
2015-10-21 12:55:00,39.12,39.2,39.06,39.09,170460.0,32.5119,32.5784,32.462,32.4869,170460.0
2015-10-21 13:00:00,39.09,39.12,39.01,39.04,118449.0,32.4869,32.5119,32.4205,32.4454,118449.0
2015-10-21 13:05:00,39.04,39.04,38.88,38.92,152622.0,32.4454,32.4454,32.3124,32.3457,152622.0
2015-10-21 13:10:00,38.91,38.97,38.88,38.96,80348.0,32.3374,32.3872,32.3124,32.3789,80348.0
2015-10-21 13:15:00,38.96,38.98,38.76,38.76,120718.0,32.3789,32.3955,32.2127,32.2127,120718.0
2015-10-21 13:20:00,38.76,38.77,38.63,38.67,141526.0,32.2127,32.221,32.1047,32.1379,141526.0
2015-10-21 13:25:00,38.66,38.7,38.59,38.63,193824.0,32.1296,32.1628,32.0714,32.1047,193824.0
2015-10-21 13:30:00,38.63,38.66,38.6,38.61,194071.0,32.1047,32.1296,32.0797,32.088,194071.0
2015-10-21 13:35:00,38.62,38.68,38.57,38.57,248530.0,32.0963,32.1462,32.0548,32.0548,248530.0
2015-10-21 13:40:00,38.58,38.68,38.57,38.68,86267.0,32.0631,32.1462,32.0548,32.1462,86267.0
2015-10-21 13:45:00,38.67,38.75,38.66,38.74,80880.0,32.1379,32.2044,32.1296,32.1961,80880.0
2015-10-21 13:50:00,38.74,38.79,38.67,38.78,81975.0,32.1961,32.2376,32.1379,32.2293,81975.0
2015-10-21 13:55:00,38.78,38.95,38.78,38.81,234582.0,32.2293,32.3706,32.2293,32.2542,234582.0
2015-10-21 14:00:00,38.8,38.83,38.73,38.82,78814.0,32.2459,32.2709,32.1878,32.2626,78814.0
2015-10-21 14:05:00,38.8,38.86,38.79,38.82,109396.0,32.2459,32.2958,32.2376,32.2626,109396.0
2015-10-21 14:10:00,38.82,38.85,38.77,38.81,59288.0,32.2626,32.2875,32.221,32.2542,59288.0
2015-10-21 14:15:00,38.8,38.81,38.74,38.8,43770.0,32.2459,32.2542,32.1961,32.2459,43770.0
2015-10-21 14:20:00,38.79,38.81,38.67,38.7,141879.0,32.2376,32.2542,32.1379,32.1628,141879.0
2015-10-21 14:25:00,38.69,38.76,38.67,38.72,123986.0,32.1545,32.2127,32.1379,32.1794,123986.0
2015-10-21 14:30:00,38.73,38.87,38.73,38.82,167339.0,32.1878,32.3041,32.1878,32.2626,167339.0
2015-10-21 14:35:00,38.83,38.96,38.81,38.9,82487.0,32.2709,32.3789,32.2542,32.329,82487.0
2015-10-21 14:40:00,38.9,38.99,38.9,38.94,82255.0,32.329,32.4038,32.329,32.3623,82255.0
2015-10-21 14:45:00,38.94,38.95,38.84,38.89,99387.0,32.3623,32.3706,32.2792,32.3207,99387.0
2015-10-21 14:50:00,38.91,38.91,38.82,38.86,72211.0,32.3374,32.3374,32.2626,32.2958,72211.0
2015-10-21 14:55:00,38.85,38.9,38.83,38.86,82300.0,32.2875,32.329,32.2709,32.2958,82300.0
2015-10-21 15:00:00,38.87,38.88,38.85,38.85,73619.0,32.3041,32.3124,32.2875,32.2875,73619.0
2015-10-21 15:05:00,38.85,38.95,38.85,38.95,115923.0,32.2875,32.3706,32.2875,32.3706,115923.0
2015-10-21 15:10:00,38.95,38.95,38.75,38.78,130861.0,32.3706,32.3706,32.2044,32.2293,130861.0
2015-10-21 15:15:00,38.78,38.79,38.68,38.7,125579.0,32.2293,32.2376,32.1462,32.1628,125579.0
2015-10-21 15:20:00,38.7,38.8,38.7,38.75,88348.0,32.1628,32.2459,32.1628,32.2044,88348.0
2015-10-21 15:25:00,38.75,38.78,38.69,38.72,124444.0,32.2044,32.2293,32.1545,32.1794,124444.0
2015-10-21 15:30:00,38.71,38.72,38.67,38.7,157174.0,32.1711,32.1794,32.1379,32.1628,157174.0
2015-10-21 15:35:00,38.71,38.72,38.59,38.62,181763.0,32.1711,32.1794,32.0714,32.0963,181763.0
2015-10-21 15:40:00,38.61,38.61,38.5,38.5,225474.0,32.088,32.088,31.9966,31.9966,225474.0
2015-10-21 15:45:00,38.51,38.51,38.43,38.48,272004.0,32.0049,32.0049,31.9384,31.98,272004.0
2015-10-21 15:50:00,38.47,38.48,38.39,38.39,279740.0,31.9717,31.98,31.9052,31.9052,279740.0
2015-10-21 15:55:00,38.39,38.47,38.38,38.41,630763.0,31.9052,31.9717,31.8969,31.9218,630763.0
2015-10-22 09:30:00,38.92,39.07,38.83,38.98,267191.0,32.3457,32.4703,32.2709,32.3955,267191.0
2015-10-22 09:35:00,38.99,39.26,38.91,39.12,257086.0,32.4038,32.6282,32.3374,32.5119,257086.0
2015-10-22 09:40:00,39.09,39.36,39.04,39.24,291820.0,32.4869,32.7113,32.4454,32.6116,291820.0
2015-10-22 09:45:00,39.24,39.39,39.22,39.35,225127.0,32.6116,32.7363,32.595,32.703,225127.0
2015-10-22 09:50:00,39.36,39.49,39.2,39.29,342637.0,32.7113,32.8194,32.5784,32.6532,342637.0
2015-10-22 09:55:00,39.29,39.56,39.24,39.52,243381.0,32.6532,32.8776,32.6116,32.8443,243381.0
2015-10-22 10:00:00,39.51,39.57,39.38,39.52,202904.0,32.836,32.8859,32.728,32.8443,202904.0
2015-10-22 10:05:00,39.52,39.58,39.44,39.45,127696.0,32.8443,32.8942,32.7778,32.7861,127696.0
2015-10-22 10:10:00,39.45,39.71,39.44,39.67,281882.0,32.7861,33.0022,32.7778,32.969,281882.0
2015-10-22 10:15:00,39.67,39.73,39.51,39.57,224648.0,32.969,33.0188,32.836,32.8859,224648.0
2015-10-22 10:20:00,39.58,39.72,39.5,39.51,224475.0,32.8942,33.0105,32.8277,32.836,224475.0
2015-10-22 10:25:00,39.51,39.57,39.45,39.47,253072.0,32.836,32.8859,32.7861,32.8028,253072.0
2015-10-22 10:30:00,39.48,39.53,39.44,39.47,286047.0,32.8111,32.8526,32.7778,32.8028,286047.0
2015-10-22 10:35:00,39.47,39.53,39.42,39.48,144476.0,32.8028,32.8526,32.7612,32.8111,144476.0
2015-10-22 10:40:00,39.48,39.53,39.44,39.51,257999.0,32.8111,32.8526,32.7778,32.836,257999.0
2015-10-22 10:45:00,39.52,39.6,39.47,39.6,198600.0,32.8443,32.9108,32.8028,32.9108,198600.0
2015-10-22 10:50:00,39.6,39.69,39.52,39.54,126534.0,32.9108,32.9856,32.8443,32.8609,126534.0
2015-10-22 10:55:00,39.53,39.57,39.49,39.55,121991.0,32.8526,32.8859,32.8194,32.8692,121991.0
2015-10-22 11:00:00,39.55,39.59,39.47,39.52,224195.0,32.8692,32.9025,32.8028,32.8443,224195.0
2015-10-22 11:05:00,39.53,39.61,39.49,39.59,79130.0,32.8526,32.9191,32.8194,32.9025,79130.0
2015-10-22 11:10:00,39.6,39.61,39.52,39.55,88906.0,32.9108,32.9191,32.8443,32.8692,88906.0
2015-10-22 11:15:00,39.54,39.65,39.51,39.62,102965.0,32.8609,32.9524,32.836,32.9274,102965.0
2015-10-22 11:20:00,39.63,39.69,39.58,39.62,97092.0,32.9357,32.9856,32.8942,32.9274,97092.0
2015-10-22 11:25:00,39.63,39.66,39.52,39.57,76653.0,32.9357,32.9607,32.8443,32.8859,76653.0
2015-10-22 11:30:00,39.58,39.58,39.49,39.52,134739.0,32.8942,32.8942,32.8194,32.8443,134739.0
2015-10-22 11:35:00,39.52,39.62,39.51,39.62,82533.0,32.8443,32.9274,32.836,32.9274,82533.0
2015-10-22 11:40:00,39.62,39.7,39.57,39.69,55838.0,32.9274,32.9939,32.8859,32.9856,55838.0
2015-10-22 11:45:00,39.69,39.9,39.69,39.88,170335.0,32.9856,33.1601,32.9856,33.1435,170335.0
2015-10-22 11:50:00,39.89,39.98,39.87,39.91,208405.0,33.1518,33.2266,33.1352,33.1684,208405.0
2015-10-22 11:55:00,39.91,39.95,39.87,39.87,119780.0,33.1684,33.2017,33.1352,33.1352,119780.0
2015-10-22 12:00:00,39.87,39.88,39.73,39.85,114996.0,33.1352,33.1435,33.0188,33.1186,114996.0
2015-10-22 12:05:00,39.85,39.87,39.76,39.8,82440.0,33.1186,33.1352,33.0438,33.077,82440.0
2015-10-22 12:10:00,39.8,39.81,39.72,39.72,84844.0,33.077,33.0853,33.0105,33.0105,84844.0
2015-10-22 12:15:00,39.72,39.73,39.6,39.61,85532.0,33.0105,33.0188,32.9108,32.9191,85532.0
2015-10-22 12:20:00,39.6,39.6,39.47,39.58,140478.0,32.9108,32.9108,32.8028,32.8942,140478.0
2015-10-22 12:25:00,39.57,39.75,39.57,39.73,78457.0,32.8859,33.0355,32.8859,33.0188,78457.0
2015-10-22 12:30:00,39.73,39.77,39.72,39.76,63075.0,33.0188,33.0521,33.0105,33.0438,63075.0
2015-10-22 12:35:00,39.76,39.84,39.74,39.82,94544.0,33.0438,33.1103,33.0272,33.0936,94544.0
2015-10-22 12:40:00,39.82,39.95,39.82,39.93,176842.0,33.0936,33.2017,33.0936,33.1851,176842.0
2015-10-22 12:45:00,39.93,39.97,39.88,39.91,121830.0,33.1851,33.2183,33.1435,33.1684,121830.0
2015-10-22 12:50:00,39.92,39.95,39.86,39.88,131716.0,33.1767,33.2017,33.1269,33.1435,131716.0
2015-10-22 12:55:00,39.88,39.91,39.83,39.9,54060.0,33.1435,33.1684,33.1019,33.1601,54060.0
2015-10-22 13:00:00,39.89,39.94,39.88,39.88,218368.0,33.1518,33.1934,33.1435,33.1435,218368.0
2015-10-22 13:05:00,39.88,39.92,39.87,39.89,71193.0,33.1435,33.1767,33.1352,33.1518,71193.0
2015-10-22 13:10:00,39.88,39.9,39.85,39.85,79394.0,33.1435,33.1601,33.1186,33.1186,79394.0
2015-10-22 13:15:00,39.85,39.87,39.77,39.82,159415.0,33.1186,33.1352,33.0521,33.0936,159415.0
2015-10-22 13:20:00,39.82,39.85,39.79,39.82,76524.0,33.0936,33.1186,33.0687,33.0936,76524.0
2015-10-22 13:25:00,39.82,39.84,39.77,39.79,79092.0,33.0936,33.1103,33.0521,33.0687,79092.0
2015-10-22 13:30:00,39.8,39.83,39.8,39.83,115212.0,33.077,33.1019,33.077,33.1019,115212.0
2015-10-22 13:35:00,39.83,39.85,39.81,39.83,157064.0,33.1019,33.1186,33.0853,33.1019,157064.0
2015-10-22 13:40:00,39.83,39.83,39.68,39.69,162807.0,33.1019,33.1019,32.9773,32.9856,162807.0
2015-10-22 13:45:00,39.68,39.73,39.63,39.68,269475.0,32.9773,33.0188,32.9357,32.9773,269475.0
2015-10-22 13:50:00,39.69,39.7,39.59,39.61,206842.0,32.9856,32.9939,32.9025,32.9191,206842.0
2015-10-22 13:55:00,39.61,39.64,39.51,39.52,193514.0,32.9191,32.944,32.836,32.8443,193514.0
2015-10-22 14:00:00,39.52,39.57,39.47,39.48,224959.0,32.8443,32.8859,32.8028,32.8111,224959.0
2015-10-22 14:05:00,39.48,39.56,39.48,39.55,417431.0,32.8111,32.8776,32.8111,32.8692,417431.0
2015-10-22 14:10:00,39.54,39.58,39.5,39.55,106846.0,32.8609,32.8942,32.8277,32.8692,106846.0
2015-10-22 14:15:00,39.55,39.59,39.52,39.58,155151.0,32.8692,32.9025,32.8443,32.8942,155151.0
2015-10-22 14:20:00,39.58,39.65,39.57,39.62,168171.0,32.8942,32.9524,32.8859,32.9274,168171.0
2015-10-22 14:25:00,39.62,39.67,39.59,39.61,166112.0,32.9274,32.969,32.9025,32.9191,166112.0
2015-10-22 14:30:00,39.61,39.75,39.59,39.75,183487.0,32.9191,33.0355,32.9025,33.0355,183487.0
2015-10-22 14:35:00,39.75,39.81,39.69,39.75,181614.0,33.0355,33.0853,32.9856,33.0355,181614.0
2015-10-22 14:40:00,39.76,39.76,39.66,39.67,66371.0,33.0438,33.0438,32.9607,32.969,66371.0
2015-10-22 14:45:00,39.66,39.81,39.64,39.77,124828.0,32.9607,33.0853,32.944,33.0521,124828.0
2015-10-22 14:50:00,39.76,39.86,39.74,39.82,201633.0,33.0438,33.1269,33.0272,33.0936,201633.0
2015-10-22 14:55:00,39.82,39.82,39.75,39.77,121544.0,33.0936,33.0936,33.0355,33.0521,121544.0
2015-10-22 15:00:00,39.78,39.8,39.67,39.77,222837.0,33.0604,33.077,32.969,33.0521,222837.0
2015-10-22 15:05:00,39.76,39.78,39.73,39.74,93229.0,33.0438,33.0604,33.0188,33.0272,93229.0
2015-10-22 15:10:00,39.75,39.79,39.71,39.79,128190.0,33.0355,33.0687,33.0022,33.0687,128190.0
2015-10-22 15:15:00,39.79,39.83,39.75,39.77,159745.0,33.0687,33.1019,33.0355,33.0521,159745.0
2015-10-22 15:20:00,39.76,39.84,39.73,39.73,175791.0,33.0438,33.1103,33.0188,33.0188,175791.0
2015-10-22 15:25:00,39.73,39.85,39.73,39.79,195076.0,33.0188,33.1186,33.0188,33.0687,195076.0
2015-10-22 15:30:00,39.8,39.82,39.74,39.8,158969.0,33.077,33.0936,33.0272,33.077,158969.0
2015-10-22 15:35:00,39.8,39.81,39.63,39.64,256229.0,33.077,33.0853,32.9357,32.944,256229.0
2015-10-22 15:40:00,39.64,39.66,39.58,39.65,311444.0,32.944,32.9607,32.8942,32.9524,311444.0
2015-10-22 15:45:00,39.65,39.71,39.62,39.71,296619.0,32.9524,33.0022,32.9274,33.0022,296619.0
2015-10-22 15:50:00,39.7,39.72,39.67,39.7,409458.0,32.9939,33.0105,32.969,32.9939,409458.0
2015-10-22 15:55:00,39.7,39.78,39.69,39.72,891017.0,32.9939,33.0604,32.9856,33.0105,891017.0
2015-10-23 09:30:00,39.31,39.68,39.16,39.44,355687.0,32.6698,32.9773,32.5451,32.7778,355687.0
2015-10-23 09:35:00,39.43,39.64,39.31,39.47,258342.0,32.7695,32.944,32.6698,32.8028,258342.0
2015-10-23 09:40:00,39.48,39.55,39.25,39.4,223611.0,32.8111,32.8692,32.6199,32.7446,223611.0
2015-10-23 09:45:00,39.4,39.47,39.36,39.37,244217.0,32.7446,32.8028,32.7113,32.7197,244217.0
2015-10-23 09:50:00,39.37,39.44,39.33,39.37,258413.0,32.7197,32.7778,32.6864,32.7197,258413.0
2015-10-23 09:55:00,39.37,39.52,39.3,39.52,261054.0,32.7197,32.8443,32.6615,32.8443,261054.0
2015-10-23 10:00:00,39.52,39.54,39.38,39.4,185584.0,32.8443,32.8609,32.728,32.7446,185584.0
2015-10-23 10:05:00,39.39,39.64,39.39,39.62,292346.0,32.7363,32.944,32.7363,32.9274,292346.0
2015-10-23 10:10:00,39.63,39.82,39.61,39.82,186977.0,32.9357,33.0936,32.9191,33.0936,186977.0
2015-10-23 10:15:00,39.82,39.89,39.75,39.78,124916.0,33.0936,33.1518,33.0355,33.0604,124916.0
2015-10-23 10:20:00,39.79,39.89,39.68,39.89,139264.0,33.0687,33.1518,32.9773,33.1518,139264.0
2015-10-23 10:25:00,39.9,39.99,39.78,39.79,115847.0,33.1601,33.2349,33.0604,33.0687,115847.0
2015-10-23 10:30:00,39.79,39.96,39.79,39.95,115551.0,33.0687,33.21,33.0687,33.2017,115551.0
2015-10-23 10:35:00,39.95,39.95,39.79,39.88,121883.0,33.2017,33.2017,33.0687,33.1435,121883.0
2015-10-23 10:40:00,39.89,40.0,39.88,39.98,164368.0,33.1518,33.2432,33.1435,33.2266,164368.0
2015-10-23 10:45:00,39.98,40.0,39.8,39.81,160541.0,33.2266,33.2432,33.077,33.0853,160541.0
2015-10-23 10:50:00,39.8,39.85,39.75,39.79,131182.0,33.077,33.1186,33.0355,33.0687,131182.0
2015-10-23 10:55:00,39.78,39.83,39.73,39.81,129251.0,33.0604,33.1019,33.0188,33.0853,129251.0
2015-10-23 11:00:00,39.81,39.87,39.09,39.8,552660.0,33.0853,33.1352,32.4869,33.077,552660.0
2015-10-23 11:05:00,39.75,39.91,39.5,39.52,445355.0,33.0355,33.1684,32.8277,32.8443,445355.0
2015-10-23 11:10:00,39.53,39.58,39.23,39.51,269464.0,32.8526,32.8942,32.6033,32.836,269464.0
2015-10-23 11:15:00,39.49,39.51,39.14,39.16,145393.0,32.8194,32.836,32.5285,32.5451,145393.0
2015-10-23 11:20:00,39.17,39.27,39.07,39.1,230630.0,32.5534,32.6365,32.4703,32.4953,230630.0
2015-10-23 11:25:00,39.1,39.18,39.06,39.06,226311.0,32.4953,32.5617,32.462,32.462,226311.0
2015-10-23 11:30:00,39.06,39.13,39.02,39.03,137468.0,32.462,32.5202,32.4288,32.4371,137468.0
2015-10-23 11:35:00,39.03,39.06,38.9,39.03,212841.0,32.4371,32.462,32.329,32.4371,212841.0
2015-10-23 11:40:00,39.03,39.16,38.99,39.02,633721.0,32.4371,32.5451,32.4038,32.4288,633721.0
2015-10-23 11:45:00,39.02,39.17,39.01,39.16,230847.0,32.4288,32.5534,32.4205,32.5451,230847.0
2015-10-23 11:50:00,39.16,39.36,39.11,39.33,138403.0,32.5451,32.7113,32.5036,32.6864,138403.0
2015-10-23 11:55:00,39.33,39.42,39.33,39.39,76192.0,32.6864,32.7612,32.6864,32.7363,76192.0
2015-10-23 12:00:00,39.38,39.42,39.25,39.26,127581.0,32.728,32.7612,32.6199,32.6282,127581.0
2015-10-23 12:05:00,39.26,39.27,39.08,39.08,110213.0,32.6282,32.6365,32.4786,32.4786,110213.0
2015-10-23 12:10:00,39.08,39.1,38.96,39.01,216720.0,32.4786,32.4953,32.3789,32.4205,216720.0
2015-10-23 12:15:00,39.0,39.07,38.97,39.01,147629.0,32.4122,32.4703,32.3872,32.4205,147629.0
2015-10-23 12:20:00,39.01,39.2,39.0,39.13,107538.0,32.4205,32.5784,32.4122,32.5202,107538.0
2015-10-23 12:25:00,39.13,39.2,39.12,39.15,77757.0,32.5202,32.5784,32.5119,32.5368,77757.0
2015-10-23 12:30:00,39.15,39.24,39.1,39.1,95561.0,32.5368,32.6116,32.4953,32.4953,95561.0
2015-10-23 12:35:00,39.11,39.17,39.06,39.15,109590.0,32.5036,32.5534,32.462,32.5368,109590.0
2015-10-23 12:40:00,39.14,39.19,39.07,39.19,101354.0,32.5285,32.5701,32.4703,32.5701,101354.0
2015-10-23 12:45:00,39.18,39.25,39.17,39.25,134713.0,32.5617,32.6199,32.5534,32.6199,134713.0
2015-10-23 12:50:00,39.26,39.27,39.16,39.17,70374.0,32.6282,32.6365,32.5451,32.5534,70374.0
2015-10-23 12:55:00,39.17,39.23,39.15,39.2,105616.0,32.5534,32.6033,32.5368,32.5784,105616.0
2015-10-23 13:00:00,39.19,39.2,38.97,38.99,107498.0,32.5701,32.5784,32.3872,32.4038,107498.0
2015-10-23 13:05:00,38.99,39.08,38.91,39.03,117392.0,32.4038,32.4786,32.3374,32.4371,117392.0
2015-10-23 13:10:00,39.04,39.17,39.0,39.15,168688.0,32.4454,32.5534,32.4122,32.5368,168688.0
2015-10-23 13:15:00,39.14,39.21,39.11,39.21,114726.0,32.5285,32.5867,32.5036,32.5867,114726.0
2015-10-23 13:20:00,39.22,39.27,39.16,39.26,119839.0,32.595,32.6365,32.5451,32.6282,119839.0
2015-10-23 13:25:00,39.27,39.35,39.23,39.23,148444.0,32.6365,32.703,32.6033,32.6033,148444.0
2015-10-23 13:30:00,39.23,39.25,39.22,39.25,121707.0,32.6033,32.6199,32.595,32.6199,121707.0
2015-10-23 13:35:00,39.24,39.34,39.23,39.29,190653.0,32.6116,32.6947,32.6033,32.6532,190653.0
2015-10-23 13:40:00,39.28,39.31,39.24,39.25,79510.0,32.6449,32.6698,32.6116,32.6199,79510.0
2015-10-23 13:45:00,39.25,39.28,39.23,39.25,65717.0,32.6199,32.6449,32.6033,32.6199,65717.0
2015-10-23 13:50:00,39.25,39.26,39.19,39.2,108712.0,32.6199,32.6282,32.5701,32.5784,108712.0
2015-10-23 13:55:00,39.2,39.21,39.1,39.14,137427.0,32.5784,32.5867,32.4953,32.5285,137427.0
2015-10-23 14:00:00,39.14,39.19,39.1,39.18,100352.0,32.5285,32.5701,32.4953,32.5617,100352.0
2015-10-23 14:05:00,39.19,39.22,39.15,39.21,97512.0,32.5701,32.595,32.5368,32.5867,97512.0
2015-10-23 14:10:00,39.2,39.21,39.07,39.07,192721.0,32.5784,32.5867,32.4703,32.4703,192721.0
2015-10-23 14:15:00,39.07,39.17,39.07,39.16,101722.0,32.4703,32.5534,32.4703,32.5451,101722.0
2015-10-23 14:20:00,39.16,39.18,39.1,39.15,87299.0,32.5451,32.5617,32.4953,32.5368,87299.0
2015-10-23 14:25:00,39.15,39.21,39.14,39.17,151314.0,32.5368,32.5867,32.5285,32.5534,151314.0
2015-10-23 14:30:00,39.17,39.21,39.13,39.14,158890.0,32.5534,32.5867,32.5202,32.5285,158890.0
2015-10-23 14:35:00,39.14,39.17,39.12,39.16,145044.0,32.5285,32.5534,32.5119,32.5451,145044.0
2015-10-23 14:40:00,39.17,39.26,39.16,39.24,125874.0,32.5534,32.6282,32.5451,32.6116,125874.0
2015-10-23 14:45:00,39.24,39.24,39.09,39.1,165182.0,32.6116,32.6116,32.4869,32.4953,165182.0
2015-10-23 14:50:00,39.11,39.18,39.11,39.13,93705.0,32.5036,32.5617,32.5036,32.5202,93705.0
2015-10-23 14:55:00,39.13,39.18,39.12,39.13,163380.0,32.5202,32.5617,32.5119,32.5202,163380.0
2015-10-23 15:00:00,39.13,39.15,39.09,39.11,166903.0,32.5202,32.5368,32.4869,32.5036,166903.0
2015-10-23 15:05:00,39.11,39.21,39.1,39.17,218065.0,32.5036,32.5867,32.4953,32.5534,218065.0
2015-10-23 15:10:00,39.16,39.2,39.12,39.15,220389.0,32.5451,32.5784,32.5119,32.5368,220389.0
2015-10-23 15:15:00,39.15,39.17,39.1,39.1,174268.0,32.5368,32.5534,32.4953,32.4953,174268.0
2015-10-23 15:20:00,39.1,39.16,39.08,39.08,128804.0,32.4953,32.5451,32.4786,32.4786,128804.0
2015-10-23 15:25:00,39.09,39.11,38.98,39.05,249715.0,32.4869,32.5036,32.3955,32.4537,249715.0
2015-10-23 15:30:00,39.05,39.06,38.96,39.01,645569.0,32.4537,32.462,32.3789,32.4205,645569.0
2015-10-23 15:35:00,39.02,39.07,39.0,39.07,161449.0,32.4288,32.4703,32.4122,32.4703,161449.0
2015-10-23 15:40:00,39.07,39.14,39.05,39.1,203725.0,32.4703,32.5285,32.4537,32.4953,203725.0
2015-10-23 15:45:00,39.1,39.13,39.05,39.05,244461.0,32.4953,32.5202,32.4537,32.4537,244461.0
2015-10-23 15:50:00,39.05,39.13,39.04,39.11,268967.0,32.4537,32.5202,32.4454,32.5036,268967.0
2015-10-23 15:55:00,39.12,39.21,39.12,39.2,617877.0,32.5119,32.5867,32.5119,32.5784,617877.0
2015-10-26 09:30:00,39.06,39.21,38.91,39.11,147836.0,32.462,32.5867,32.3374,32.5036,147836.0
2015-10-26 09:35:00,39.12,39.16,39.01,39.02,298759.0,32.5119,32.5451,32.4205,32.4288,298759.0
2015-10-26 09:40:00,39.01,39.1,38.83,38.91,330020.0,32.4205,32.4953,32.2709,32.3374,330020.0
2015-10-26 09:45:00,38.93,38.99,38.86,38.91,130286.0,32.354,32.4038,32.2958,32.3374,130286.0
2015-10-26 09:50:00,38.92,39.08,38.89,39.03,125791.0,32.3457,32.4786,32.3207,32.4371,125791.0
2015-10-26 09:55:00,39.02,39.08,38.96,39.02,59087.0,32.4288,32.4786,32.3789,32.4288,59087.0
2015-10-26 10:00:00,39.03,39.09,38.97,39.01,63155.0,32.4371,32.4869,32.3872,32.4205,63155.0
2015-10-26 10:05:00,39.01,39.1,39.0,39.09,115919.0,32.4205,32.4953,32.4122,32.4869,115919.0
2015-10-26 10:10:00,39.08,39.09,39.0,39.04,80307.0,32.4786,32.4869,32.4122,32.4454,80307.0
2015-10-26 10:15:00,39.04,39.05,38.96,39.05,126446.0,32.4454,32.4537,32.3789,32.4537,126446.0
2015-10-26 10:20:00,39.04,39.05,39.01,39.04,51991.0,32.4454,32.4537,32.4205,32.4454,51991.0
2015-10-26 10:25:00,39.04,39.08,39.0,39.02,80275.0,32.4454,32.4786,32.4122,32.4288,80275.0
2015-10-26 10:30:00,39.02,39.13,39.02,39.07,68803.0,32.4288,32.5202,32.4288,32.4703,68803.0
2015-10-26 10:35:00,39.06,39.09,38.95,38.96,101250.0,32.462,32.4869,32.3706,32.3789,101250.0
2015-10-26 10:40:00,38.97,38.99,38.75,38.79,95327.0,32.3872,32.4038,32.2044,32.2376,95327.0
2015-10-26 10:45:00,38.79,38.98,38.79,38.92,61360.0,32.2376,32.3955,32.2376,32.3457,61360.0
2015-10-26 10:50:00,38.93,39.01,38.91,38.94,81434.0,32.354,32.4205,32.3374,32.3623,81434.0
2015-10-26 10:55:00,38.94,38.96,38.87,38.91,41189.0,32.3623,32.3789,32.3041,32.3374,41189.0
2015-10-26 11:00:00,38.92,38.96,38.86,38.93,75283.0,32.3457,32.3789,32.2958,32.354,75283.0
2015-10-26 11:05:00,38.93,38.94,38.87,38.88,141379.0,32.354,32.3623,32.3041,32.3124,141379.0
2015-10-26 11:10:00,38.89,38.98,38.88,38.96,88513.0,32.3207,32.3955,32.3124,32.3789,88513.0
2015-10-26 11:15:00,38.95,39.01,38.92,38.97,78433.0,32.3706,32.4205,32.3457,32.3872,78433.0
2015-10-26 11:20:00,38.97,38.97,38.82,38.83,65986.0,32.3872,32.3872,32.2626,32.2709,65986.0
2015-10-26 11:25:00,38.82,38.86,38.79,38.83,60151.0,32.2626,32.2958,32.2376,32.2709,60151.0
2015-10-26 11:30:00,38.83,38.86,38.81,38.81,45445.0,32.2709,32.2958,32.2542,32.2542,45445.0
2015-10-26 11:35:00,38.81,38.85,38.77,38.79,79366.0,32.2542,32.2875,32.221,32.2376,79366.0
2015-10-26 11:40:00,38.78,38.81,38.74,38.8,97848.0,32.2293,32.2542,32.1961,32.2459,97848.0
2015-10-26 11:45:00,38.81,38.88,38.81,38.82,51147.0,32.2542,32.3124,32.2542,32.2626,51147.0
2015-10-26 11:50:00,38.82,38.85,38.73,38.76,101084.0,32.2626,32.2875,32.1878,32.2127,101084.0
2015-10-26 11:55:00,38.76,38.79,38.74,38.76,52564.0,32.2127,32.2376,32.1961,32.2127,52564.0
2015-10-26 12:00:00,38.76,38.79,38.7,38.7,104380.0,32.2127,32.2376,32.1628,32.1628,104380.0
2015-10-26 12:05:00,38.7,38.76,38.67,38.75,68266.0,32.1628,32.2127,32.1379,32.2044,68266.0
2015-10-26 12:10:00,38.74,38.82,38.74,38.8,64882.0,32.1961,32.2626,32.1961,32.2459,64882.0
2015-10-26 12:15:00,38.8,38.82,38.76,38.77,59850.0,32.2459,32.2626,32.2127,32.221,59850.0
2015-10-26 12:20:00,38.77,38.78,38.74,38.76,90930.0,32.221,32.2293,32.1961,32.2127,90930.0
2015-10-26 12:25:00,38.76,38.82,38.75,38.8,49303.0,32.2127,32.2626,32.2044,32.2459,49303.0
2015-10-26 12:30:00,38.81,38.9,38.78,38.89,79684.0,32.2542,32.329,32.2293,32.3207,79684.0
2015-10-26 12:35:00,38.9,38.93,38.82,38.84,54294.0,32.329,32.354,32.2626,32.2792,54294.0
2015-10-26 12:40:00,38.84,38.91,38.83,38.89,44059.0,32.2792,32.3374,32.2709,32.3207,44059.0
2015-10-26 12:45:00,38.89,38.94,38.86,38.91,34164.0,32.3207,32.3623,32.2958,32.3374,34164.0
2015-10-26 12:50:00,38.91,38.98,38.9,38.94,49503.0,32.3374,32.3955,32.329,32.3623,49503.0
2015-10-26 12:55:00,38.94,39.0,38.89,38.89,68690.0,32.3623,32.4122,32.3207,32.3207,68690.0
2015-10-26 13:00:00,38.88,38.89,38.8,38.8,33087.0,32.3124,32.3207,32.2459,32.2459,33087.0
2015-10-26 13:05:00,38.79,38.8,38.72,38.74,56517.0,32.2376,32.2459,32.1794,32.1961,56517.0
2015-10-26 13:10:00,38.74,38.76,38.7,38.71,50072.0,32.1961,32.2127,32.1628,32.1711,50072.0
2015-10-26 13:15:00,38.71,38.74,38.69,38.73,51625.0,32.1711,32.1961,32.1545,32.1878,51625.0
2015-10-26 13:20:00,38.73,38.74,38.67,38.71,57440.0,32.1878,32.1961,32.1379,32.1711,57440.0
2015-10-26 13:25:00,38.72,38.72,38.64,38.67,79198.0,32.1794,32.1794,32.113,32.1379,79198.0
2015-10-26 13:30:00,38.67,38.68,38.6,38.65,81242.0,32.1379,32.1462,32.0797,32.1213,81242.0
2015-10-26 13:35:00,38.66,38.69,38.58,38.59,125715.0,32.1296,32.1545,32.0631,32.0714,125715.0
2015-10-26 13:40:00,38.59,38.62,38.54,38.62,101540.0,32.0714,32.0963,32.0299,32.0963,101540.0
2015-10-26 13:45:00,38.62,38.68,38.6,38.63,72701.0,32.0963,32.1462,32.0797,32.1047,72701.0
2015-10-26 13:50:00,38.63,38.66,38.6,38.66,47133.0,32.1047,32.1296,32.0797,32.1296,47133.0
2015-10-26 13:55:00,38.65,38.66,38.6,38.63,126804.0,32.1213,32.1296,32.0797,32.1047,126804.0
2015-10-26 14:00:00,38.62,38.67,38.61,38.62,48700.0,32.0963,32.1379,32.088,32.0963,48700.0
2015-10-26 14:05:00,38.61,38.63,38.58,38.59,63609.0,32.088,32.1047,32.0631,32.0714,63609.0
2015-10-26 14:10:00,38.59,38.6,38.51,38.52,89960.0,32.0714,32.0797,32.0049,32.0132,89960.0
2015-10-26 14:15:00,38.51,38.58,38.5,38.55,92685.0,32.0049,32.0631,31.9966,32.0382,92685.0
2015-10-26 14:20:00,38.54,38.67,38.54,38.67,94056.0,32.0299,32.1379,32.0299,32.1379,94056.0
2015-10-26 14:25:00,38.66,38.69,38.56,38.59,69028.0,32.1296,32.1545,32.0465,32.0714,69028.0
2015-10-26 14:30:00,38.59,38.6,38.55,38.58,41063.0,32.0714,32.0797,32.0382,32.0631,41063.0
2015-10-26 14:35:00,38.59,38.59,38.55,38.57,45949.0,32.0714,32.0714,32.0382,32.0548,45949.0
2015-10-26 14:40:00,38.58,38.58,38.51,38.57,51686.0,32.0631,32.0631,32.0049,32.0548,51686.0
2015-10-26 14:45:00,38.57,38.64,38.57,38.59,63341.0,32.0548,32.113,32.0548,32.0714,63341.0
2015-10-26 14:50:00,38.59,38.62,38.56,38.57,51678.0,32.0714,32.0963,32.0465,32.0548,51678.0
2015-10-26 14:55:00,38.57,38.62,38.56,38.62,61923.0,32.0548,32.0963,32.0465,32.0963,61923.0
2015-10-26 15:00:00,38.62,38.68,38.6,38.65,66053.0,32.0963,32.1462,32.0797,32.1213,66053.0
2015-10-26 15:05:00,38.65,38.72,38.64,38.72,99180.0,32.1213,32.1794,32.113,32.1794,99180.0
2015-10-26 15:10:00,38.71,38.79,38.71,38.76,119427.0,32.1711,32.2376,32.1711,32.2127,119427.0
2015-10-26 15:15:00,38.76,38.76,38.67,38.7,134575.0,32.2127,32.2127,32.1379,32.1628,134575.0
2015-10-26 15:20:00,38.7,38.7,38.62,38.65,85771.0,32.1628,32.1628,32.0963,32.1213,85771.0
2015-10-26 15:25:00,38.65,38.66,38.62,38.64,74378.0,32.1213,32.1296,32.0963,32.113,74378.0
2015-10-26 15:30:00,38.64,38.66,38.57,38.57,144944.0,32.113,32.1296,32.0548,32.0548,144944.0
2015-10-26 15:35:00,38.57,38.58,38.45,38.48,186246.0,32.0548,32.0631,31.9551,31.98,186246.0
2015-10-26 15:40:00,38.48,38.49,38.44,38.46,176545.0,31.98,31.9883,31.9467,31.9634,176545.0
2015-10-26 15:45:00,38.46,38.54,38.45,38.52,156337.0,31.9634,32.0299,31.9551,32.0132,156337.0
2015-10-26 15:50:00,38.52,38.56,38.51,38.54,263683.0,32.0132,32.0465,32.0049,32.0299,263683.0
2015-10-26 15:55:00,38.54,38.59,38.53,38.54,523842.0,32.0299,32.0714,32.0215,32.0299,523842.0
2015-10-27 09:30:00,37.77,38.08,37.6,38.05,287202.0,31.3899,31.6476,31.2486,31.6226,287202.0
2015-10-27 09:35:00,38.05,38.09,37.95,38.03,191763.0,31.6226,31.6559,31.5395,31.606,191763.0
2015-10-27 09:40:00,38.02,38.11,37.94,38.06,162547.0,31.5977,31.6725,31.5312,31.6309,162547.0
2015-10-27 09:45:00,38.06,38.2,38.05,38.12,95219.0,31.6309,31.7473,31.6226,31.6808,95219.0
2015-10-27 09:50:00,38.12,38.33,38.12,38.21,152101.0,31.6808,31.8553,31.6808,31.7556,152101.0
2015-10-27 09:55:00,38.22,38.39,38.17,38.39,155142.0,31.7639,31.9052,31.7224,31.9052,155142.0
2015-10-27 10:00:00,38.38,38.61,38.36,38.54,213429.0,31.8969,32.088,31.8803,32.0299,213429.0
2015-10-27 10:05:00,38.55,38.56,38.46,38.49,199395.0,32.0382,32.0465,31.9634,31.9883,199395.0
2015-10-27 10:10:00,38.49,38.5,38.36,38.37,121734.0,31.9883,31.9966,31.8803,31.8886,121734.0
2015-10-27 10:15:00,38.37,38.4,38.18,38.18,99470.0,31.8886,31.9135,31.7307,31.7307,99470.0
2015-10-27 10:20:00,38.18,38.2,37.99,38.11,156671.0,31.7307,31.7473,31.5728,31.6725,156671.0
2015-10-27 10:25:00,38.11,38.11,38.03,38.08,151294.0,31.6725,31.6725,31.606,31.6476,151294.0
2015-10-27 10:30:00,38.09,38.14,38.01,38.12,83625.0,31.6559,31.6974,31.5894,31.6808,83625.0
2015-10-27 10:35:00,38.12,38.16,38.1,38.13,73310.0,31.6808,31.714,31.6642,31.6891,73310.0
2015-10-27 10:40:00,38.11,38.22,38.1,38.2,85645.0,31.6725,31.7639,31.6642,31.7473,85645.0
2015-10-27 10:45:00,38.2,38.31,38.19,38.25,100463.0,31.7473,31.8387,31.739,31.7888,100463.0
2015-10-27 10:50:00,38.25,38.36,38.23,38.26,103325.0,31.7888,31.8803,31.7722,31.7972,103325.0
2015-10-27 10:55:00,38.27,38.3,38.23,38.24,44384.0,31.8055,31.8304,31.7722,31.7805,44384.0
2015-10-27 11:00:00,38.23,38.3,38.17,38.3,131536.0,31.7722,31.8304,31.7224,31.8304,131536.0
2015-10-27 11:05:00,38.28,38.31,38.2,38.24,115848.0,31.8138,31.8387,31.7473,31.7805,115848.0
2015-10-27 11:10:00,38.25,38.26,38.17,38.2,113017.0,31.7888,31.7972,31.7224,31.7473,113017.0
2015-10-27 11:15:00,38.19,38.21,38.09,38.11,166272.0,31.739,31.7556,31.6559,31.6725,166272.0
2015-10-27 11:20:00,38.12,38.14,38.05,38.12,74911.0,31.6808,31.6974,31.6226,31.6808,74911.0
2015-10-27 11:25:00,38.12,38.14,38.05,38.07,87154.0,31.6808,31.6974,31.6226,31.6392,87154.0
2015-10-27 11:30:00,38.07,38.16,38.06,38.14,131354.0,31.6392,31.714,31.6309,31.6974,131354.0
2015-10-27 11:35:00,38.14,38.16,38.11,38.13,113067.0,31.6974,31.714,31.6725,31.6891,113067.0
2015-10-27 11:40:00,38.12,38.16,38.1,38.12,135981.0,31.6808,31.714,31.6642,31.6808,135981.0
2015-10-27 11:45:00,38.12,38.14,38.09,38.12,226483.0,31.6808,31.6974,31.6559,31.6808,226483.0
2015-10-27 11:50:00,38.11,38.13,37.94,37.94,193648.0,31.6725,31.6891,31.5312,31.5312,193648.0
2015-10-27 11:55:00,37.95,38.03,37.86,37.99,144393.0,31.5395,31.606,31.4647,31.5728,144393.0
2015-10-27 12:00:00,37.98,38.04,37.95,38.0,76616.0,31.5644,31.6143,31.5395,31.5811,76616.0
2015-10-27 12:05:00,38.0,38.08,37.97,37.99,73647.0,31.5811,31.6476,31.5561,31.5728,73647.0
2015-10-27 12:10:00,38.0,38.0,37.93,37.96,69476.0,31.5811,31.5811,31.5229,31.5478,69476.0
2015-10-27 12:15:00,37.96,38.02,37.91,37.96,75959.0,31.5478,31.5977,31.5063,31.5478,75959.0
2015-10-27 12:20:00,37.97,38.01,37.95,38.0,41352.0,31.5561,31.5894,31.5395,31.5811,41352.0
2015-10-27 12:25:00,38.0,38.02,37.96,38.0,87415.0,31.5811,31.5977,31.5478,31.5811,87415.0
2015-10-27 12:30:00,38.0,38.03,37.99,38.0,97970.0,31.5811,31.606,31.5728,31.5811,97970.0
2015-10-27 12:35:00,38.0,38.1,37.99,38.08,129365.0,31.5811,31.6642,31.5728,31.6476,129365.0
2015-10-27 12:40:00,38.06,38.07,37.9,37.92,62431.0,31.6309,31.6392,31.498,31.5146,62431.0
2015-10-27 12:45:00,37.91,37.98,37.91,37.94,82987.0,31.5063,31.5644,31.5063,31.5312,82987.0
2015-10-27 12:50:00,37.95,37.99,37.94,37.97,50228.0,31.5395,31.5728,31.5312,31.5561,50228.0
2015-10-27 12:55:00,37.96,38.0,37.94,37.98,80657.0,31.5478,31.5811,31.5312,31.5644,80657.0
2015-10-27 13:00:00,37.97,37.98,37.85,37.9,132937.0,31.5561,31.5644,31.4564,31.498,132937.0
2015-10-27 13:05:00,37.89,37.92,37.87,37.9,46543.0,31.4897,31.5146,31.473,31.498,46543.0
2015-10-27 13:10:00,37.9,37.94,37.87,37.88,71348.0,31.498,31.5312,31.473,31.4813,71348.0
2015-10-27 13:15:00,37.87,37.93,37.85,37.87,83231.0,31.473,31.5229,31.4564,31.473,83231.0
2015-10-27 13:20:00,37.86,37.91,37.85,37.85,71771.0,31.4647,31.5063,31.4564,31.4564,71771.0
2015-10-27 13:25:00,37.85,37.88,37.82,37.86,163849.0,31.4564,31.4813,31.4315,31.4647,163849.0
2015-10-27 13:30:00,37.86,37.88,37.84,37.85,130646.0,31.4647,31.4813,31.4481,31.4564,130646.0
2015-10-27 13:35:00,37.84,37.85,37.77,37.78,160218.0,31.4481,31.4564,31.3899,31.3982,160218.0
2015-10-27 13:40:00,37.79,37.8,37.71,37.78,116519.0,31.4065,31.4149,31.3401,31.3982,116519.0
2015-10-27 13:45:00,37.78,37.81,37.75,37.77,127382.0,31.3982,31.4232,31.3733,31.3899,127382.0
2015-10-27 13:50:00,37.78,37.8,37.68,37.7,62322.0,31.3982,31.4149,31.3151,31.3317,62322.0
2015-10-27 13:55:00,37.7,37.71,37.63,37.63,61221.0,31.3317,31.3401,31.2736,31.2736,61221.0
2015-10-27 14:00:00,37.63,37.67,37.6,37.64,71728.0,31.2736,31.3068,31.2486,31.2819,71728.0
2015-10-27 14:05:00,37.63,37.67,37.6,37.61,74503.0,31.2736,31.3068,31.2486,31.2569,74503.0
2015-10-27 14:10:00,37.61,37.64,37.56,37.56,99613.0,31.2569,31.2819,31.2154,31.2154,99613.0
2015-10-27 14:15:00,37.56,37.58,37.53,37.56,81414.0,31.2154,31.232,31.1905,31.2154,81414.0
2015-10-27 14:20:00,37.56,37.64,37.53,37.58,90638.0,31.2154,31.2819,31.1905,31.232,90638.0
2015-10-27 14:25:00,37.58,37.59,37.54,37.57,81020.0,31.232,31.2403,31.1988,31.2237,81020.0
2015-10-27 14:30:00,37.58,37.61,37.55,37.61,58981.0,31.232,31.2569,31.2071,31.2569,58981.0
2015-10-27 14:35:00,37.61,37.65,37.57,37.62,182435.0,31.2569,31.2902,31.2237,31.2653,182435.0
2015-10-27 14:40:00,37.62,37.66,37.58,37.64,60710.0,31.2653,31.2985,31.232,31.2819,60710.0
2015-10-27 14:45:00,37.64,37.64,37.54,37.55,90874.0,31.2819,31.2819,31.1988,31.2071,90874.0
2015-10-27 14:50:00,37.55,37.6,37.55,37.59,73075.0,31.2071,31.2486,31.2071,31.2403,73075.0
2015-10-27 14:55:00,37.59,37.6,37.56,37.58,69264.0,31.2403,31.2486,31.2154,31.232,69264.0
2015-10-27 15:00:00,37.57,37.62,37.57,37.58,145645.0,31.2237,31.2653,31.2237,31.232,145645.0
2015-10-27 15:05:00,37.59,37.66,37.58,37.64,143828.0,31.2403,31.2985,31.232,31.2819,143828.0
2015-10-27 15:10:00,37.64,37.67,37.62,37.67,146549.0,31.2819,31.3068,31.2653,31.3068,146549.0
2015-10-27 15:15:00,37.66,37.69,37.64,37.65,101097.0,31.2985,31.3234,31.2819,31.2902,101097.0
2015-10-27 15:20:00,37.65,37.66,37.59,37.62,212459.0,31.2902,31.2985,31.2403,31.2653,212459.0
2015-10-27 15:25:00,37.62,37.64,37.55,37.55,139806.0,31.2653,31.2819,31.2071,31.2071,139806.0
2015-10-27 15:30:00,37.56,37.6,37.53,37.59,181926.0,31.2154,31.2486,31.1905,31.2403,181926.0
2015-10-27 15:35:00,37.59,37.59,37.51,37.52,195920.0,31.2403,31.2403,31.1738,31.1822,195920.0
2015-10-27 15:40:00,37.52,37.58,37.5,37.53,376129.0,31.1822,31.232,31.1655,31.1905,376129.0
2015-10-27 15:45:00,37.54,37.54,37.48,37.48,290678.0,31.1988,31.1988,31.1489,31.1489,290678.0
2015-10-27 15:50:00,37.49,37.5,37.47,37.49,257988.0,31.1572,31.1655,31.1406,31.1572,257988.0
2015-10-27 15:55:00,37.5,37.51,37.46,37.49,496211.0,31.1655,31.1738,31.1323,31.1572,496211.0
2015-10-28 09:30:00,37.79,37.86,37.51,37.55,328582.0,31.4065,31.4647,31.1738,31.2071,328582.0
2015-10-28 09:35:00,37.57,37.62,37.46,37.51,171092.0,31.2237,31.2653,31.1323,31.1738,171092.0
2015-10-28 09:40:00,37.51,37.51,37.33,37.36,160106.0,31.1738,31.1738,31.0242,31.0492,160106.0
2015-10-28 09:45:00,37.36,37.41,37.3,37.36,197258.0,31.0492,31.0907,30.9993,31.0492,197258.0
2015-10-28 09:50:00,37.36,37.45,37.27,37.45,168770.0,31.0492,31.124,30.9744,31.124,168770.0
2015-10-28 09:55:00,37.44,37.61,37.43,37.59,290784.0,31.1157,31.2569,31.1074,31.2403,290784.0
2015-10-28 10:00:00,37.59,37.73,37.56,37.72,824799.0,31.2403,31.3567,31.2154,31.3484,824799.0
2015-10-28 10:05:00,37.71,38.09,37.7,37.94,631913.0,31.3401,31.6559,31.3317,31.5312,631913.0
2015-10-28 10:10:00,37.94,38.01,37.89,37.92,301280.0,31.5312,31.5894,31.4897,31.5146,301280.0
2015-10-28 10:15:00,37.92,38.04,37.92,37.95,194500.0,31.5146,31.6143,31.5146,31.5395,194500.0
2015-10-28 10:20:00,37.95,38.0,37.86,37.86,120597.0,31.5395,31.5811,31.4647,31.4647,120597.0
2015-10-28 10:25:00,37.86,37.95,37.78,37.8,82796.0,31.4647,31.5395,31.3982,31.4149,82796.0
2015-10-28 10:30:00,37.79,38.04,37.77,38.02,203255.0,31.4065,31.6143,31.3899,31.5977,203255.0
2015-10-28 10:35:00,38.02,38.27,37.94,38.2,156472.0,31.5977,31.8055,31.5312,31.7473,156472.0
2015-10-28 10:40:00,38.2,38.35,38.17,38.18,147704.0,31.7473,31.8719,31.7224,31.7307,147704.0
2015-10-28 10:45:00,38.19,38.41,38.19,38.33,220411.0,31.739,31.9218,31.739,31.8553,220411.0
2015-10-28 10:50:00,38.32,38.45,38.29,38.42,254189.0,31.847,31.9551,31.8221,31.9301,254189.0
2015-10-28 10:55:00,38.41,38.67,38.4,38.67,202434.0,31.9218,32.1379,31.9135,32.1379,202434.0
2015-10-28 11:00:00,38.66,38.78,38.57,38.57,98424.0,32.1296,32.2293,32.0548,32.0548,98424.0
2015-10-28 11:05:00,38.57,38.71,38.53,38.7,172705.0,32.0548,32.1711,32.0215,32.1628,172705.0
2015-10-28 11:10:00,38.7,38.75,38.69,38.69,289442.0,32.1628,32.2044,32.1545,32.1545,289442.0
2015-10-28 11:15:00,38.69,38.71,38.63,38.64,168850.0,32.1545,32.1711,32.1047,32.113,168850.0
2015-10-28 11:20:00,38.64,38.69,38.63,38.69,103761.0,32.113,32.1545,32.1047,32.1545,103761.0
2015-10-28 11:25:00,38.69,38.87,38.68,38.8,247899.0,32.1545,32.3041,32.1462,32.2459,247899.0
2015-10-28 11:30:00,38.81,38.89,38.81,38.87,183969.0,32.2542,32.3207,32.2542,32.3041,183969.0
2015-10-28 11:35:00,38.87,38.91,38.79,38.8,113304.0,32.3041,32.3374,32.2376,32.2459,113304.0
2015-10-28 11:40:00,38.8,38.86,38.79,38.86,73572.0,32.2459,32.2958,32.2376,32.2958,73572.0
2015-10-28 11:45:00,38.87,38.88,38.81,38.83,94986.0,32.3041,32.3124,32.2542,32.2709,94986.0
2015-10-28 11:50:00,38.83,38.84,38.75,38.8,69348.0,32.2709,32.2792,32.2044,32.2459,69348.0
2015-10-28 11:55:00,38.8,38.89,38.78,38.83,85125.0,32.2459,32.3207,32.2293,32.2709,85125.0
2015-10-28 12:00:00,38.82,38.9,38.8,38.82,65357.0,32.2626,32.329,32.2459,32.2626,65357.0
2015-10-28 12:05:00,38.82,38.83,38.73,38.75,100006.0,32.2626,32.2709,32.1878,32.2044,100006.0
2015-10-28 12:10:00,38.75,38.88,38.74,38.88,128776.0,32.2044,32.3124,32.1961,32.3124,128776.0
2015-10-28 12:15:00,38.88,38.91,38.74,38.76,149886.0,32.3124,32.3374,32.1961,32.2127,149886.0
2015-10-28 12:20:00,38.75,38.76,38.65,38.69,95947.0,32.2044,32.2127,32.1213,32.1545,95947.0
2015-10-28 12:25:00,38.68,38.69,38.54,38.55,101440.0,32.1462,32.1545,32.0299,32.0382,101440.0
2015-10-28 12:30:00,38.55,38.67,38.53,38.61,87152.0,32.0382,32.1379,32.0215,32.088,87152.0
2015-10-28 12:35:00,38.61,38.67,38.55,38.56,100708.0,32.088,32.1379,32.0382,32.0465,100708.0
2015-10-28 12:40:00,38.57,38.57,38.48,38.51,110270.0,32.0548,32.0548,31.98,32.0049,110270.0
2015-10-28 12:45:00,38.5,38.57,38.49,38.56,55149.0,31.9966,32.0548,31.9883,32.0465,55149.0
2015-10-28 12:50:00,38.56,38.56,38.46,38.5,149489.0,32.0465,32.0465,31.9634,31.9966,149489.0
2015-10-28 12:55:00,38.5,38.61,38.45,38.46,77341.0,31.9966,32.088,31.9551,31.9634,77341.0
2015-10-28 13:00:00,38.45,38.59,38.43,38.58,68955.0,31.9551,32.0714,31.9384,32.0631,68955.0
2015-10-28 13:05:00,38.58,38.59,38.53,38.55,72342.0,32.0631,32.0714,32.0215,32.0382,72342.0
2015-10-28 13:10:00,38.55,38.58,38.47,38.48,78065.0,32.0382,32.0631,31.9717,31.98,78065.0
2015-10-28 13:15:00,38.48,38.5,38.44,38.44,55768.0,31.98,31.9966,31.9467,31.9467,55768.0
2015-10-28 13:20:00,38.45,38.45,38.21,38.31,146491.0,31.9551,31.9551,31.7556,31.8387,146491.0
2015-10-28 13:25:00,38.31,38.35,38.2,38.23,150112.0,31.8387,31.8719,31.7473,31.7722,150112.0
2015-10-28 13:30:00,38.24,38.25,38.16,38.17,97818.0,31.7805,31.7888,31.714,31.7224,97818.0
2015-10-28 13:35:00,38.16,38.17,38.11,38.15,76233.0,31.714,31.7224,31.6725,31.7057,76233.0
2015-10-28 13:40:00,38.15,38.27,38.14,38.26,66661.0,31.7057,31.8055,31.6974,31.7972,66661.0
2015-10-28 13:45:00,38.25,38.26,38.17,38.18,66004.0,31.7888,31.7972,31.7224,31.7307,66004.0
2015-10-28 13:50:00,38.18,38.18,38.11,38.14,81775.0,31.7307,31.7307,31.6725,31.6974,81775.0
2015-10-28 13:55:00,38.15,38.35,38.15,38.25,88425.0,31.7057,31.8719,31.7057,31.7888,88425.0
2015-10-28 14:00:00,38.33,38.33,37.87,38.01,169002.0,31.8553,31.8553,31.473,31.5894,169002.0
2015-10-28 14:05:00,37.98,38.04,37.87,37.99,79328.0,31.5644,31.6143,31.473,31.5728,79328.0
2015-10-28 14:10:00,37.97,37.97,37.73,37.8,134375.0,31.5561,31.5561,31.3567,31.4149,134375.0
2015-10-28 14:15:00,37.79,38.04,37.73,38.03,84524.0,31.4065,31.6143,31.3567,31.606,84524.0
2015-10-28 14:20:00,38.02,38.17,37.95,38.13,108649.0,31.5977,31.7224,31.5395,31.6891,108649.0
2015-10-28 14:25:00,38.09,38.25,38.08,38.2,61781.0,31.6559,31.7888,31.6476,31.7473,61781.0
2015-10-28 14:30:00,38.2,38.2,38.02,38.02,63916.0,31.7473,31.7473,31.5977,31.5977,63916.0
2015-10-28 14:35:00,38.02,38.09,38.0,38.06,64583.0,31.5977,31.6559,31.5811,31.6309,64583.0
2015-10-28 14:40:00,38.05,38.11,38.02,38.05,69792.0,31.6226,31.6725,31.5977,31.6226,69792.0
2015-10-28 14:45:00,38.04,38.16,38.04,38.09,61566.0,31.6143,31.714,31.6143,31.6559,61566.0
2015-10-28 14:50:00,38.09,38.25,38.06,38.21,71729.0,31.6559,31.7888,31.6309,31.7556,71729.0
2015-10-28 14:55:00,38.21,38.28,38.15,38.2,68891.0,31.7556,31.8138,31.7057,31.7473,68891.0
2015-10-28 15:00:00,38.21,38.28,38.15,38.25,88832.0,31.7556,31.8138,31.7057,31.7888,88832.0
2015-10-28 15:05:00,38.25,38.41,38.25,38.36,94343.0,31.7888,31.9218,31.7888,31.8803,94343.0
2015-10-28 15:10:00,38.35,38.37,38.27,38.3,66401.0,31.8719,31.8886,31.8055,31.8304,66401.0
2015-10-28 15:15:00,38.3,38.36,38.26,38.26,70104.0,31.8304,31.8803,31.7972,31.7972,70104.0
2015-10-28 15:20:00,38.25,38.26,38.16,38.22,159957.0,31.7888,31.7972,31.714,31.7639,159957.0
2015-10-28 15:25:00,38.22,38.24,38.16,38.24,323168.0,31.7639,31.7805,31.714,31.7805,323168.0
2015-10-28 15:30:00,38.24,38.32,38.22,38.23,145001.0,31.7805,31.847,31.7639,31.7722,145001.0
2015-10-28 15:35:00,38.23,38.35,38.21,38.33,176066.0,31.7722,31.8719,31.7556,31.8553,176066.0
2015-10-28 15:40:00,38.33,38.39,38.29,38.37,115317.0,31.8553,31.9052,31.8221,31.8886,115317.0
2015-10-28 15:45:00,38.37,38.41,38.35,38.36,319558.0,31.8886,31.9218,31.8719,31.8803,319558.0
2015-10-28 15:50:00,38.36,38.37,38.3,38.34,338340.0,31.8803,31.8886,31.8304,31.8636,338340.0
2015-10-28 15:55:00,38.34,38.34,38.25,38.28,498783.0,31.8636,31.8636,31.7888,31.8138,498783.0
2015-10-29 09:30:00,38.12,38.33,38.1,38.27,97696.0,31.6808,31.8553,31.6642,31.8055,97696.0
2015-10-29 09:35:00,38.28,38.57,38.2,38.21,105066.0,31.8138,32.0548,31.7473,31.7556,105066.0
2015-10-29 09:40:00,38.21,38.61,38.21,38.56,133940.0,31.7556,32.088,31.7556,32.0465,133940.0
2015-10-29 09:45:00,38.56,38.6,38.5,38.6,127466.0,32.0465,32.0797,31.9966,32.0797,127466.0
2015-10-29 09:50:00,38.59,38.69,38.56,38.62,159888.0,32.0714,32.1545,32.0465,32.0963,159888.0
2015-10-29 09:55:00,38.62,38.65,38.3,38.36,141404.0,32.0963,32.1213,31.8304,31.8803,141404.0
2015-10-29 10:00:00,38.36,38.46,38.22,38.39,121085.0,31.8803,31.9634,31.7639,31.9052,121085.0
2015-10-29 10:05:00,38.39,38.55,38.39,38.47,168454.0,31.9052,32.0382,31.9052,31.9717,168454.0
2015-10-29 10:10:00,38.48,38.56,38.47,38.53,127425.0,31.98,32.0465,31.9717,32.0215,127425.0
2015-10-29 10:15:00,38.52,38.53,38.15,38.17,176956.0,32.0132,32.0215,31.7057,31.7224,176956.0
2015-10-29 10:20:00,38.17,38.26,38.13,38.2,149303.0,31.7224,31.7972,31.6891,31.7473,149303.0
2015-10-29 10:25:00,38.2,38.31,38.05,38.06,131594.0,31.7473,31.8387,31.6226,31.6309,131594.0
2015-10-29 10:30:00,38.07,38.21,37.98,38.05,132980.0,31.6392,31.7556,31.5644,31.6226,132980.0
2015-10-29 10:35:00,38.05,38.05,37.82,37.85,146879.0,31.6226,31.6226,31.4315,31.4564,146879.0
2015-10-29 10:40:00,37.86,37.92,37.85,37.87,176788.0,31.4647,31.5146,31.4564,31.473,176788.0
2015-10-29 10:45:00,37.87,37.88,37.76,37.79,200377.0,31.473,31.4813,31.3816,31.4065,200377.0
2015-10-29 10:50:00,37.78,37.82,37.7,37.75,95446.0,31.3982,31.4315,31.3317,31.3733,95446.0
2015-10-29 10:55:00,37.73,37.85,37.68,37.78,75015.0,31.3567,31.4564,31.3151,31.3982,75015.0
2015-10-29 11:00:00,37.78,37.88,37.73,37.85,59069.0,31.3982,31.4813,31.3567,31.4564,59069.0
2015-10-29 11:05:00,37.84,37.9,37.81,37.89,59386.0,31.4481,31.498,31.4232,31.4897,59386.0
2015-10-29 11:10:00,37.89,37.9,37.82,37.83,50741.0,31.4897,31.498,31.4315,31.4398,50741.0
2015-10-29 11:15:00,37.84,37.88,37.81,37.86,34377.0,31.4481,31.4813,31.4232,31.4647,34377.0
2015-10-29 11:20:00,37.86,37.86,37.74,37.79,44690.0,31.4647,31.4647,31.365,31.4065,44690.0
2015-10-29 11:25:00,37.79,37.89,37.74,37.87,36256.0,31.4065,31.4897,31.365,31.473,36256.0
2015-10-29 11:30:00,37.87,37.91,37.86,37.88,46691.0,31.473,31.5063,31.4647,31.4813,46691.0
2015-10-29 11:35:00,37.89,37.91,37.84,37.88,60471.0,31.4897,31.5063,31.4481,31.4813,60471.0
2015-10-29 11:40:00,37.88,37.91,37.86,37.91,72734.0,31.4813,31.5063,31.4647,31.5063,72734.0
2015-10-29 11:45:00,37.9,37.91,37.88,37.9,76553.0,31.498,31.5063,31.4813,31.498,76553.0
2015-10-29 11:50:00,37.9,37.98,37.89,37.95,107502.0,31.498,31.5644,31.4897,31.5395,107502.0
2015-10-29 11:55:00,37.94,38.05,37.93,38.04,70681.0,31.5312,31.6226,31.5229,31.6143,70681.0
2015-10-29 12:00:00,38.04,38.07,38.0,38.01,49294.0,31.6143,31.6392,31.5811,31.5894,49294.0
2015-10-29 12:05:00,38.01,38.02,37.93,38.0,53811.0,31.5894,31.5977,31.5229,31.5811,53811.0
2015-10-29 12:10:00,38.01,38.07,37.99,38.06,34402.0,31.5894,31.6392,31.5728,31.6309,34402.0
2015-10-29 12:15:00,38.07,38.13,38.06,38.13,150142.0,31.6392,31.6891,31.6309,31.6891,150142.0
2015-10-29 12:20:00,38.13,38.21,38.12,38.2,75400.0,31.6891,31.7556,31.6808,31.7473,75400.0
2015-10-29 12:25:00,38.2,38.3,38.19,38.28,137511.0,31.7473,31.8304,31.739,31.8138,137511.0
2015-10-29 12:30:00,38.28,38.3,38.2,38.22,90738.0,31.8138,31.8304,31.7473,31.7639,90738.0
2015-10-29 12:35:00,38.23,38.24,38.14,38.14,47170.0,31.7722,31.7805,31.6974,31.6974,47170.0
2015-10-29 12:40:00,38.14,38.21,38.12,38.15,45014.0,31.6974,31.7556,31.6808,31.7057,45014.0
2015-10-29 12:45:00,38.15,38.2,38.13,38.18,29056.0,31.7057,31.7473,31.6891,31.7307,29056.0
2015-10-29 12:50:00,38.18,38.18,38.06,38.09,41890.0,31.7307,31.7307,31.6309,31.6559,41890.0
2015-10-29 12:55:00,38.09,38.12,38.07,38.09,37003.0,31.6559,31.6808,31.6392,31.6559,37003.0
2015-10-29 13:00:00,38.08,38.15,38.07,38.14,26395.0,31.6476,31.7057,31.6392,31.6974,26395.0
2015-10-29 13:05:00,38.14,38.23,38.14,38.23,75718.0,31.6974,31.7722,31.6974,31.7722,75718.0
2015-10-29 13:10:00,38.22,38.22,38.16,38.18,34211.0,31.7639,31.7639,31.714,31.7307,34211.0
2015-10-29 13:15:00,38.19,38.23,38.18,38.23,52847.0,31.739,31.7722,31.7307,31.7722,52847.0
2015-10-29 13:20:00,38.23,38.23,38.18,38.22,18902.0,31.7722,31.7722,31.7307,31.7639,18902.0
2015-10-29 13:25:00,38.22,38.23,38.17,38.2,32727.0,31.7639,31.7722,31.7224,31.7473,32727.0
2015-10-29 13:30:00,38.21,38.24,38.17,38.18,36024.0,31.7556,31.7805,31.7224,31.7307,36024.0
2015-10-29 13:35:00,38.17,38.2,38.15,38.2,71532.0,31.7224,31.7473,31.7057,31.7473,71532.0
2015-10-29 13:40:00,38.19,38.25,38.17,38.23,64578.0,31.739,31.7888,31.7224,31.7722,64578.0
2015-10-29 13:45:00,38.24,38.25,38.17,38.2,63104.0,31.7805,31.7888,31.7224,31.7473,63104.0
2015-10-29 13:50:00,38.21,38.24,38.16,38.2,41105.0,31.7556,31.7805,31.714,31.7473,41105.0
2015-10-29 13:55:00,38.2,38.23,38.15,38.16,34790.0,31.7473,31.7722,31.7057,31.714,34790.0
2015-10-29 14:00:00,38.15,38.28,38.15,38.27,72837.0,31.7057,31.8138,31.7057,31.8055,72837.0
2015-10-29 14:05:00,38.28,38.38,38.28,38.36,132294.0,31.8138,31.8969,31.8138,31.8803,132294.0
2015-10-29 14:10:00,38.36,38.43,38.36,38.43,140626.0,31.8803,31.9384,31.8803,31.9384,140626.0
2015-10-29 14:15:00,38.42,38.49,38.39,38.4,105341.0,31.9301,31.9883,31.9052,31.9135,105341.0
2015-10-29 14:20:00,38.41,38.46,38.37,38.46,123636.0,31.9218,31.9634,31.8886,31.9634,123636.0
2015-10-29 14:25:00,38.46,38.49,38.45,38.46,114557.0,31.9634,31.9883,31.9551,31.9634,114557.0
2015-10-29 14:30:00,38.45,38.46,38.36,38.37,109695.0,31.9551,31.9634,31.8803,31.8886,109695.0
2015-10-29 14:35:00,38.36,38.37,38.31,38.33,123221.0,31.8803,31.8886,31.8387,31.8553,123221.0
2015-10-29 14:40:00,38.33,38.37,38.33,38.37,87765.0,31.8553,31.8886,31.8553,31.8886,87765.0
2015-10-29 14:45:00,38.37,38.37,38.29,38.29,73773.0,31.8886,31.8886,31.8221,31.8221,73773.0
2015-10-29 14:50:00,38.3,38.31,38.26,38.31,84674.0,31.8304,31.8387,31.7972,31.8387,84674.0
2015-10-29 14:55:00,38.3,38.31,38.26,38.26,81498.0,31.8304,31.8387,31.7972,31.7972,81498.0
2015-10-29 15:00:00,38.26,38.29,38.26,38.26,75646.0,31.7972,31.8221,31.7972,31.7972,75646.0
2015-10-29 15:05:00,38.26,38.28,38.25,38.27,67716.0,31.7972,31.8138,31.7888,31.8055,67716.0
2015-10-29 15:10:00,38.27,38.29,38.25,38.29,70599.0,31.8055,31.8221,31.7888,31.8221,70599.0
2015-10-29 15:15:00,38.29,38.37,38.29,38.37,107641.0,31.8221,31.8886,31.8221,31.8886,107641.0
2015-10-29 15:20:00,38.37,38.42,38.35,38.35,118268.0,31.8886,31.9301,31.8719,31.8719,118268.0
2015-10-29 15:25:00,38.35,38.36,38.32,38.32,92642.0,31.8719,31.8803,31.847,31.847,92642.0
2015-10-29 15:30:00,38.32,38.34,38.28,38.3,150213.0,31.847,31.8636,31.8138,31.8304,150213.0
2015-10-29 15:35:00,38.3,38.33,38.28,38.33,141486.0,31.8304,31.8553,31.8138,31.8553,141486.0
2015-10-29 15:40:00,38.33,38.35,38.31,38.33,143058.0,31.8553,31.8719,31.8387,31.8553,143058.0
2015-10-29 15:45:00,38.32,38.32,38.24,38.27,134143.0,31.847,31.847,31.7805,31.8055,134143.0
2015-10-29 15:50:00,38.27,38.27,38.25,38.25,200694.0,31.8055,31.8055,31.7888,31.7888,200694.0
2015-10-29 15:55:00,38.25,38.26,38.18,38.2,478313.0,31.7888,31.7972,31.7307,31.7473,478313.0
2015-10-30 09:30:00,38.33,38.5,38.32,38.45,102117.0,31.8553,31.9966,31.847,31.9551,102117.0
2015-10-30 09:35:00,38.44,38.51,38.17,38.18,131720.0,31.9467,32.0049,31.7224,31.7307,131720.0
2015-10-30 09:40:00,38.17,38.24,38.07,38.09,151382.0,31.7224,31.7805,31.6392,31.6559,151382.0
2015-10-30 09:45:00,38.09,38.33,38.08,38.3,213139.0,31.6559,31.8553,31.6476,31.8304,213139.0
2015-10-30 09:50:00,38.3,38.3,38.13,38.2,112520.0,31.8304,31.8304,31.6891,31.7473,112520.0
2015-10-30 09:55:00,38.19,38.25,38.13,38.25,89038.0,31.739,31.7888,31.6891,31.7888,89038.0
2015-10-30 10:00:00,38.23,38.35,38.17,38.23,102232.0,31.7722,31.8719,31.7224,31.7722,102232.0
2015-10-30 10:05:00,38.22,38.31,38.16,38.29,88447.0,31.7639,31.8387,31.714,31.8221,88447.0
2015-10-30 10:10:00,38.27,38.28,38.14,38.23,79906.0,31.8055,31.8138,31.6974,31.7722,79906.0
2015-10-30 10:15:00,38.22,38.23,38.14,38.2,117560.0,31.7639,31.7722,31.6974,31.7473,117560.0
2015-10-30 10:20:00,38.2,38.2,38.1,38.12,65715.0,31.7473,31.7473,31.6642,31.6808,65715.0
2015-10-30 10:25:00,38.12,38.13,37.92,37.95,92441.0,31.6808,31.6891,31.5146,31.5395,92441.0
2015-10-30 10:30:00,37.95,38.02,37.89,37.94,97112.0,31.5395,31.5977,31.4897,31.5312,97112.0
2015-10-30 10:35:00,37.95,38.0,37.92,37.92,63290.0,31.5395,31.5811,31.5146,31.5146,63290.0
2015-10-30 10:40:00,37.93,38.01,37.92,37.98,68214.0,31.5229,31.5894,31.5146,31.5644,68214.0
2015-10-30 10:45:00,37.98,38.05,37.96,37.98,66379.0,31.5644,31.6226,31.5478,31.5644,66379.0
2015-10-30 10:50:00,37.98,37.99,37.89,37.9,56982.0,31.5644,31.5728,31.4897,31.498,56982.0
2015-10-30 10:55:00,37.9,37.95,37.85,37.93,59014.0,31.498,31.5395,31.4564,31.5229,59014.0
2015-10-30 11:00:00,37.93,37.95,37.88,37.89,52238.0,31.5229,31.5395,31.4813,31.4897,52238.0
2015-10-30 11:05:00,37.89,37.9,37.83,37.86,54954.0,31.4897,31.498,31.4398,31.4647,54954.0
2015-10-30 11:10:00,37.86,37.88,37.76,37.77,91053.0,31.4647,31.4813,31.3816,31.3899,91053.0
2015-10-30 11:15:00,37.78,37.8,37.71,37.74,76894.0,31.3982,31.4149,31.3401,31.365,76894.0
2015-10-30 11:20:00,37.74,37.81,37.7,37.8,63361.0,31.365,31.4232,31.3317,31.4149,63361.0
2015-10-30 11:25:00,37.8,37.85,37.72,37.75,104797.0,31.4149,31.4564,31.3484,31.3733,104797.0
2015-10-30 11:30:00,37.75,37.9,37.74,37.89,110971.0,31.3733,31.498,31.365,31.4897,110971.0
2015-10-30 11:35:00,37.89,37.9,37.78,37.84,78411.0,31.4897,31.498,31.3982,31.4481,78411.0
2015-10-30 11:40:00,37.84,37.97,37.83,37.93,102916.0,31.4481,31.5561,31.4398,31.5229,102916.0
2015-10-30 11:45:00,37.92,38.0,37.89,37.96,115718.0,31.5146,31.5811,31.4897,31.5478,115718.0
2015-10-30 11:50:00,37.97,38.0,37.94,37.95,170459.0,31.5561,31.5811,31.5312,31.5395,170459.0
2015-10-30 11:55:00,37.95,38.01,37.94,37.95,76446.0,31.5395,31.5894,31.5312,31.5395,76446.0
2015-10-30 12:00:00,37.94,37.97,37.88,37.89,167697.0,31.5312,31.5561,31.4813,31.4897,167697.0
2015-10-30 12:05:00,37.89,37.97,37.89,37.95,159735.0,31.4897,31.5561,31.4897,31.5395,159735.0
2015-10-30 12:10:00,37.95,38.01,37.94,37.98,265435.0,31.5395,31.5894,31.5312,31.5644,265435.0
2015-10-30 12:15:00,37.98,38.09,37.98,38.08,129845.0,31.5644,31.6559,31.5644,31.6476,129845.0
2015-10-30 12:20:00,38.08,38.18,38.07,38.18,78294.0,31.6476,31.7307,31.6392,31.7307,78294.0
2015-10-30 12:25:00,38.16,38.21,38.15,38.18,66590.0,31.714,31.7556,31.7057,31.7307,66590.0
2015-10-30 12:30:00,38.19,38.35,38.19,38.34,111390.0,31.739,31.8719,31.739,31.8636,111390.0
2015-10-30 12:35:00,38.35,38.41,38.34,38.4,171165.0,31.8719,31.9218,31.8636,31.9135,171165.0
2015-10-30 12:40:00,38.39,38.45,38.33,38.36,77176.0,31.9052,31.9551,31.8553,31.8803,77176.0
2015-10-30 12:45:00,38.36,38.39,38.34,38.35,36749.0,31.8803,31.9052,31.8636,31.8719,36749.0
2015-10-30 12:50:00,38.35,38.49,38.34,38.48,67047.0,31.8719,31.9883,31.8636,31.98,67047.0
2015-10-30 12:55:00,38.48,38.54,38.45,38.46,98075.0,31.98,32.0299,31.9551,31.9634,98075.0
2015-10-30 13:00:00,38.46,38.49,38.39,38.48,93296.0,31.9634,31.9883,31.9052,31.98,93296.0
2015-10-30 13:05:00,38.48,38.51,38.41,38.49,81059.0,31.98,32.0049,31.9218,31.9883,81059.0
2015-10-30 13:10:00,38.5,38.5,38.45,38.48,54829.0,31.9966,31.9966,31.9551,31.98,54829.0
2015-10-30 13:15:00,38.48,38.57,38.48,38.52,66529.0,31.98,32.0548,31.98,32.0132,66529.0
2015-10-30 13:20:00,38.53,38.62,38.52,38.59,72569.0,32.0215,32.0963,32.0132,32.0714,72569.0
2015-10-30 13:25:00,38.59,38.63,38.56,38.62,114955.0,32.0714,32.1047,32.0465,32.0963,114955.0
2015-10-30 13:30:00,38.62,38.63,38.52,38.59,70261.0,32.0963,32.1047,32.0132,32.0714,70261.0
2015-10-30 13:35:00,38.59,38.68,38.57,38.67,66479.0,32.0714,32.1462,32.0548,32.1379,66479.0
2015-10-30 13:40:00,38.67,38.74,38.65,38.66,82394.0,32.1379,32.1961,32.1213,32.1296,82394.0
2015-10-30 13:45:00,38.66,38.7,38.61,38.65,63098.0,32.1296,32.1628,32.088,32.1213,63098.0
2015-10-30 13:50:00,38.65,38.65,38.55,38.57,64177.0,32.1213,32.1213,32.0382,32.0548,64177.0
2015-10-30 13:55:00,38.57,38.62,38.55,38.62,57617.0,32.0548,32.0963,32.0382,32.0963,57617.0
2015-10-30 14:00:00,38.61,38.62,38.51,38.53,85502.0,32.088,32.0963,32.0049,32.0215,85502.0
2015-10-30 14:05:00,38.53,38.58,38.49,38.55,91477.0,32.0215,32.0631,31.9883,32.0382,91477.0
2015-10-30 14:10:00,38.56,38.61,38.53,38.6,61326.0,32.0465,32.088,32.0215,32.0797,61326.0
2015-10-30 14:15:00,38.6,38.69,38.58,38.68,75683.0,32.0797,32.1545,32.0631,32.1462,75683.0
2015-10-30 14:20:00,38.68,38.69,38.59,38.62,65882.0,32.1462,32.1545,32.0714,32.0963,65882.0
2015-10-30 14:25:00,38.62,38.65,38.53,38.54,87488.0,32.0963,32.1213,32.0215,32.0299,87488.0
2015-10-30 14:30:00,38.53,38.54,38.5,38.53,44305.0,32.0215,32.0299,31.9966,32.0215,44305.0
2015-10-30 14:35:00,38.52,38.57,38.51,38.51,45267.0,32.0132,32.0548,32.0049,32.0049,45267.0
2015-10-30 14:40:00,38.52,38.52,38.48,38.48,32888.0,32.0132,32.0132,31.98,31.98,32888.0
2015-10-30 14:45:00,38.48,38.49,38.29,38.31,96101.0,31.98,31.9883,31.8221,31.8387,96101.0
2015-10-30 14:50:00,38.31,38.4,38.29,38.39,77415.0,31.8387,31.9135,31.8221,31.9052,77415.0
2015-10-30 14:55:00,38.4,38.4,38.33,38.38,74843.0,31.9135,31.9135,31.8553,31.8969,74843.0
2015-10-30 15:00:00,38.38,38.4,38.25,38.4,130946.0,31.8969,31.9135,31.7888,31.9135,130946.0
2015-10-30 15:05:00,38.39,38.42,38.3,38.39,134495.0,31.9052,31.9301,31.8304,31.9052,134495.0
2015-10-30 15:10:00,38.39,38.49,38.33,38.47,141987.0,31.9052,31.9883,31.8553,31.9717,141987.0
2015-10-30 15:15:00,38.47,38.54,38.46,38.5,121664.0,31.9717,32.0299,31.9634,31.9966,121664.0
2015-10-30 15:20:00,38.51,38.55,38.47,38.48,108699.0,32.0049,32.0382,31.9717,31.98,108699.0
2015-10-30 15:25:00,38.49,38.5,38.39,38.41,78081.0,31.9883,31.9966,31.9052,31.9218,78081.0
2015-10-30 15:30:00,38.4,38.47,38.39,38.45,114251.0,31.9135,31.9717,31.9052,31.9551,114251.0
2015-10-30 15:35:00,38.44,38.52,38.38,38.48,139599.0,31.9467,32.0132,31.8969,31.98,139599.0
2015-10-30 15:40:00,38.48,38.52,38.45,38.52,117621.0,31.98,32.0132,31.9551,32.0132,117621.0
2015-10-30 15:45:00,38.51,38.61,38.48,38.59,231801.0,32.0049,32.088,31.98,32.0714,231801.0
2015-10-30 15:50:00,38.59,38.6,38.49,38.51,225040.0,32.0714,32.0797,31.9883,32.0049,225040.0
2015-10-30 15:55:00,38.5,38.51,38.38,38.39,480982.0,31.9966,32.0049,31.8969,31.9052,480982.0
2015-11-02 09:30:00,38.21,38.43,38.2,38.26,109287.0,31.7556,31.9384,31.7473,31.7972,109287.0
2015-11-02 09:35:00,38.26,38.37,38.18,38.37,65616.0,31.7972,31.8886,31.7307,31.8886,65616.0
2015-11-02 09:40:00,38.37,38.39,38.23,38.25,65271.0,31.8886,31.9052,31.7722,31.7888,65271.0
2015-11-02 09:45:00,38.26,38.45,38.26,38.39,138608.0,31.7972,31.9551,31.7972,31.9052,138608.0
2015-11-02 09:50:00,38.39,38.46,38.34,38.37,103511.0,31.9052,31.9634,31.8636,31.8886,103511.0
2015-11-02 09:55:00,38.37,38.52,38.37,38.47,82352.0,31.8886,32.0132,31.8886,31.9717,82352.0
2015-11-02 10:00:00,38.48,38.49,38.29,38.44,99621.0,31.98,31.9883,31.8221,31.9467,99621.0
2015-11-02 10:05:00,38.44,38.55,38.43,38.51,131494.0,31.9467,32.0382,31.9384,32.0049,131494.0
2015-11-02 10:10:00,38.51,38.54,38.25,38.25,92101.0,32.0049,32.0299,31.7888,31.7888,92101.0
2015-11-02 10:15:00,38.25,38.48,38.23,38.43,74968.0,31.7888,31.98,31.7722,31.9384,74968.0
2015-11-02 10:20:00,38.42,38.43,38.31,38.35,131438.0,31.9301,31.9384,31.8387,31.8719,131438.0
2015-11-02 10:25:00,38.35,38.4,38.3,38.3,139950.0,31.8719,31.9135,31.8304,31.8304,139950.0
2015-11-02 10:30:00,38.3,38.37,38.28,38.35,46880.0,31.8304,31.8886,31.8138,31.8719,46880.0
2015-11-02 10:35:00,38.36,38.47,38.33,38.47,183083.0,31.8803,31.9717,31.8553,31.9717,183083.0
2015-11-02 10:40:00,38.47,38.52,38.41,38.43,85541.0,31.9717,32.0132,31.9218,31.9384,85541.0
2015-11-02 10:45:00,38.44,38.45,38.38,38.4,82653.0,31.9467,31.9551,31.8969,31.9135,82653.0
2015-11-02 10:50:00,38.4,38.46,38.39,38.44,99060.0,31.9135,31.9634,31.9052,31.9467,99060.0
2015-11-02 10:55:00,38.43,38.44,38.31,38.36,80677.0,31.9384,31.9467,31.8387,31.8803,80677.0
2015-11-02 11:00:00,38.35,38.4,38.32,38.34,76973.0,31.8719,31.9135,31.847,31.8636,76973.0
2015-11-02 11:05:00,38.34,38.46,38.31,38.34,181217.0,31.8636,31.9634,31.8387,31.8636,181217.0
2015-11-02 11:10:00,38.34,38.41,38.33,38.35,201323.0,31.8636,31.9218,31.8553,31.8719,201323.0
2015-11-02 11:15:00,38.35,38.39,38.34,38.37,127870.0,31.8719,31.9052,31.8636,31.8886,127870.0
2015-11-02 11:20:00,38.38,38.42,38.33,38.39,178154.0,31.8969,31.9301,31.8553,31.9052,178154.0
2015-11-02 11:25:00,38.39,38.45,38.3,38.42,237570.0,31.9052,31.9551,31.8304,31.9301,237570.0
2015-11-02 11:30:00,38.42,38.45,38.37,38.39,175496.0,31.9301,31.9551,31.8886,31.9052,175496.0
2015-11-02 11:35:00,38.39,38.59,38.39,38.59,128054.0,31.9052,32.0714,31.9052,32.0714,128054.0
2015-11-02 11:40:00,38.58,38.58,38.51,38.55,78186.0,32.0631,32.0631,32.0049,32.0382,78186.0
2015-11-02 11:45:00,38.55,38.62,38.51,38.59,70358.0,32.0382,32.0963,32.0049,32.0714,70358.0
2015-11-02 11:50:00,38.59,38.63,38.49,38.5,73581.0,32.0714,32.1047,31.9883,31.9966,73581.0
2015-11-02 11:55:00,38.5,38.58,38.46,38.56,69815.0,31.9966,32.0631,31.9634,32.0465,69815.0
2015-11-02 12:00:00,38.57,38.63,38.51,38.62,57754.0,32.0548,32.1047,32.0049,32.0963,57754.0
2015-11-02 12:05:00,38.63,38.66,38.61,38.65,69658.0,32.1047,32.1296,32.088,32.1213,69658.0
2015-11-02 12:10:00,38.66,38.67,38.59,38.59,69073.0,32.1296,32.1379,32.0714,32.0714,69073.0
2015-11-02 12:15:00,38.59,38.59,38.53,38.55,158209.0,32.0714,32.0714,32.0215,32.0382,158209.0
2015-11-02 12:20:00,38.55,38.57,38.49,38.55,57517.0,32.0382,32.0548,31.9883,32.0382,57517.0
2015-11-02 12:25:00,38.55,38.64,38.55,38.64,106000.0,32.0382,32.113,32.0382,32.113,106000.0
2015-11-02 12:30:00,38.64,38.69,38.63,38.66,117142.0,32.113,32.1545,32.1047,32.1296,117142.0
2015-11-02 12:35:00,38.66,38.68,38.63,38.66,95924.0,32.1296,32.1462,32.1047,32.1296,95924.0
2015-11-02 12:40:00,38.66,38.77,38.66,38.77,73879.0,32.1296,32.221,32.1296,32.221,73879.0
2015-11-02 12:45:00,38.78,38.8,38.75,38.76,51878.0,32.2293,32.2459,32.2044,32.2127,51878.0
2015-11-02 12:50:00,38.76,38.89,38.75,38.88,82437.0,32.2127,32.3207,32.2044,32.3124,82437.0
2015-11-02 12:55:00,38.89,38.95,38.88,38.92,62278.0,32.3207,32.3706,32.3124,32.3457,62278.0
2015-11-02 13:00:00,38.93,39.02,38.93,38.99,84473.0,32.354,32.4288,32.354,32.4038,84473.0
2015-11-02 13:05:00,38.99,39.06,38.98,38.99,61238.0,32.4038,32.462,32.3955,32.4038,61238.0
2015-11-02 13:10:00,38.99,39.03,38.99,38.99,44271.0,32.4038,32.4371,32.4038,32.4038,44271.0
2015-11-02 13:15:00,38.99,38.99,38.91,38.93,69264.0,32.4038,32.4038,32.3374,32.354,69264.0
2015-11-02 13:20:00,38.93,38.99,38.91,38.93,42423.0,32.354,32.4038,32.3374,32.354,42423.0
2015-11-02 13:25:00,38.92,38.96,38.9,38.92,43415.0,32.3457,32.3789,32.329,32.3457,43415.0
2015-11-02 13:30:00,38.92,38.97,38.9,38.96,64975.0,32.3457,32.3872,32.329,32.3789,64975.0
2015-11-02 13:35:00,38.96,38.99,38.95,38.95,76104.0,32.3789,32.4038,32.3706,32.3706,76104.0
2015-11-02 13:40:00,38.95,38.97,38.91,38.94,57993.0,32.3706,32.3872,32.3374,32.3623,57993.0
2015-11-02 13:45:00,38.94,38.97,38.91,38.95,55621.0,32.3623,32.3872,32.3374,32.3706,55621.0
2015-11-02 13:50:00,38.96,38.99,38.89,38.94,125865.0,32.3789,32.4038,32.3207,32.3623,125865.0
2015-11-02 13:55:00,38.95,39.06,38.95,39.04,105513.0,32.3706,32.462,32.3706,32.4454,105513.0
2015-11-02 14:00:00,39.04,39.06,38.96,38.98,74989.0,32.4454,32.462,32.3789,32.3955,74989.0
2015-11-02 14:05:00,38.98,39.07,38.98,39.03,73179.0,32.3955,32.4703,32.3955,32.4371,73179.0
2015-11-02 14:10:00,39.04,39.14,39.03,39.13,85794.0,32.4454,32.5285,32.4371,32.5202,85794.0
2015-11-02 14:15:00,39.13,39.14,39.09,39.09,107137.0,32.5202,32.5285,32.4869,32.4869,107137.0
2015-11-02 14:20:00,39.08,39.17,39.07,39.16,61786.0,32.4786,32.5534,32.4703,32.5451,61786.0
2015-11-02 14:25:00,39.17,39.2,39.14,39.14,94662.0,32.5534,32.5784,32.5285,32.5285,94662.0
2015-11-02 14:30:00,39.15,39.19,39.11,39.17,74474.0,32.5368,32.5701,32.5036,32.5534,74474.0
2015-11-02 14:35:00,39.17,39.2,39.15,39.2,54978.0,32.5534,32.5784,32.5368,32.5784,54978.0
2015-11-02 14:40:00,39.19,39.23,39.17,39.19,78133.0,32.5701,32.6033,32.5534,32.5701,78133.0
2015-11-02 14:45:00,39.2,39.22,39.17,39.19,99953.0,32.5784,32.595,32.5534,32.5701,99953.0
2015-11-02 14:50:00,39.2,39.23,39.15,39.17,64280.0,32.5784,32.6033,32.5368,32.5534,64280.0
2015-11-02 14:55:00,39.18,39.27,39.17,39.25,71708.0,32.5617,32.6365,32.5534,32.6199,71708.0
2015-11-02 15:00:00,39.26,39.29,39.24,39.25,85755.0,32.6282,32.6532,32.6116,32.6199,85755.0
2015-11-02 15:05:00,39.25,39.26,39.23,39.26,107071.0,32.6199,32.6282,32.6033,32.6282,107071.0
2015-11-02 15:10:00,39.26,39.28,39.23,39.23,102373.0,32.6282,32.6449,32.6033,32.6033,102373.0
2015-11-02 15:15:00,39.23,39.25,39.19,39.24,63353.0,32.6033,32.6199,32.5701,32.6116,63353.0
2015-11-02 15:20:00,39.25,39.3,39.22,39.29,71891.0,32.6199,32.6615,32.595,32.6532,71891.0
2015-11-02 15:25:00,39.29,39.43,39.28,39.38,185059.0,32.6532,32.7695,32.6449,32.728,185059.0
2015-11-02 15:30:00,39.38,39.44,39.32,39.33,169351.0,32.728,32.7778,32.6781,32.6864,169351.0
2015-11-02 15:35:00,39.34,39.34,39.24,39.3,149598.0,32.6947,32.6947,32.6116,32.6615,149598.0
2015-11-02 15:40:00,39.31,39.4,39.3,39.4,181443.0,32.6698,32.7446,32.6615,32.7446,181443.0
2015-11-02 15:45:00,39.4,39.41,39.29,39.32,280925.0,32.7446,32.7529,32.6532,32.6781,280925.0
2015-11-02 15:50:00,39.31,39.32,39.23,39.26,194392.0,32.6698,32.6781,32.6033,32.6282,194392.0
2015-11-02 15:55:00,39.26,39.31,39.23,39.3,368003.0,32.6282,32.6698,32.6033,32.6615,368003.0
2015-11-03 09:30:00,39.47,39.64,39.3,39.31,176203.0,32.8028,32.944,32.6615,32.6698,176203.0
2015-11-03 09:35:00,39.31,39.98,39.3,39.9,188846.0,32.6698,33.2266,32.6615,33.1601,188846.0
2015-11-03 09:40:00,39.9,39.98,39.78,39.83,122873.0,33.1601,33.2266,33.0604,33.1019,122873.0
2015-11-03 09:45:00,39.83,39.87,39.65,39.71,200111.0,33.1019,33.1352,32.9524,33.0022,200111.0
2015-11-03 09:50:00,39.7,39.78,39.62,39.65,285503.0,32.9939,33.0604,32.9274,32.9524,285503.0
2015-11-03 09:55:00,39.66,39.66,39.48,39.5,168959.0,32.9607,32.9607,32.8111,32.8277,168959.0
2015-11-03 10:00:00,39.5,39.65,39.49,39.59,163961.0,32.8277,32.9524,32.8194,32.9025,163961.0
2015-11-03 10:05:00,39.59,39.67,39.52,39.54,260842.0,32.9025,32.969,32.8443,32.8609,260842.0
2015-11-03 10:10:00,39.55,39.58,39.48,39.52,160332.0,32.8692,32.8942,32.8111,32.8443,160332.0
2015-11-03 10:15:00,39.52,39.65,39.49,39.62,208637.0,32.8443,32.9524,32.8194,32.9274,208637.0
2015-11-03 10:20:00,39.62,39.82,39.59,39.76,132160.0,32.9274,33.0936,32.9025,33.0438,132160.0
2015-11-03 10:25:00,39.76,39.86,39.73,39.8,127370.0,33.0438,33.1269,33.0188,33.077,127370.0
2015-11-03 10:30:00,39.8,39.98,39.79,39.97,289288.0,33.077,33.2266,33.0687,33.2183,289288.0
2015-11-03 10:35:00,39.97,40.1,39.88,39.91,403082.0,33.2183,33.3263,33.1435,33.1684,403082.0
2015-11-03 10:40:00,39.91,40.04,39.86,39.89,180640.0,33.1684,33.2765,33.1269,33.1518,180640.0
2015-11-03 10:45:00,39.88,39.95,39.83,39.84,155912.0,33.1435,33.2017,33.1019,33.1103,155912.0
2015-11-03 10:50:00,39.84,39.93,39.79,39.88,324192.0,33.1103,33.1851,33.0687,33.1435,324192.0
2015-11-03 10:55:00,39.89,39.96,39.87,39.91,290041.0,33.1518,33.21,33.1352,33.1684,290041.0
2015-11-03 11:00:00,39.92,40.03,39.92,39.96,205167.0,33.1767,33.2682,33.1767,33.21,205167.0
2015-11-03 11:05:00,39.95,40.11,39.95,40.03,164968.0,33.2017,33.3347,33.2017,33.2682,164968.0
2015-11-03 11:10:00,40.04,40.21,40.03,40.12,184226.0,33.2765,33.4178,33.2682,33.343,184226.0
2015-11-03 11:15:00,40.12,40.12,39.93,39.95,232862.0,33.343,33.343,33.1851,33.2017,232862.0
2015-11-03 11:20:00,39.95,40.0,39.86,39.87,116860.0,33.2017,33.2432,33.1269,33.1352,116860.0
2015-11-03 11:25:00,39.86,39.9,39.78,39.82,129274.0,33.1269,33.1601,33.0604,33.0936,129274.0
2015-11-03 11:30:00,39.82,39.83,39.77,39.79,125461.0,33.0936,33.1019,33.0521,33.0687,125461.0
2015-11-03 11:35:00,39.8,39.85,39.77,39.8,138478.0,33.077,33.1186,33.0521,33.077,138478.0
2015-11-03 11:40:00,39.81,39.88,39.77,39.86,199549.0,33.0853,33.1435,33.0521,33.1269,199549.0
2015-11-03 11:45:00,39.87,39.91,39.79,39.88,85698.0,33.1352,33.1684,33.0687,33.1435,85698.0
2015-11-03 11:50:00,39.88,39.94,39.84,39.86,87555.0,33.1435,33.1934,33.1103,33.1269,87555.0
2015-11-03 11:55:00,39.86,39.93,39.81,39.91,78439.0,33.1269,33.1851,33.0853,33.1684,78439.0
2015-11-03 12:00:00,39.9,39.92,39.85,39.9,88097.0,33.1601,33.1767,33.1186,33.1601,88097.0
2015-11-03 12:05:00,39.9,39.91,39.83,39.9,203921.0,33.1601,33.1684,33.1019,33.1601,203921.0
2015-11-03 12:10:00,39.9,39.92,39.81,39.81,53630.0,33.1601,33.1767,33.0853,33.0853,53630.0
2015-11-03 12:15:00,39.82,39.84,39.76,39.79,67014.0,33.0936,33.1103,33.0438,33.0687,67014.0
2015-11-03 12:20:00,39.79,39.85,39.79,39.85,66753.0,33.0687,33.1186,33.0687,33.1186,66753.0
2015-11-03 12:25:00,39.85,39.9,39.81,39.87,60954.0,33.1186,33.1601,33.0853,33.1352,60954.0
2015-11-03 12:30:00,39.87,39.9,39.83,39.89,72837.0,33.1352,33.1601,33.1019,33.1518,72837.0
2015-11-03 12:35:00,39.9,39.93,39.88,39.89,174400.0,33.1601,33.1851,33.1435,33.1518,174400.0
2015-11-03 12:40:00,39.89,39.91,39.84,39.87,64855.0,33.1518,33.1684,33.1103,33.1352,64855.0
2015-11-03 12:45:00,39.88,39.92,39.83,39.9,75284.0,33.1435,33.1767,33.1019,33.1601,75284.0
2015-11-03 12:50:00,39.9,39.92,39.87,39.87,64024.0,33.1601,33.1767,33.1352,33.1352,64024.0
2015-11-03 12:55:00,39.87,39.95,39.85,39.86,126109.0,33.1352,33.2017,33.1186,33.1269,126109.0
2015-11-03 13:00:00,39.85,40.01,39.84,39.99,126196.0,33.1186,33.2515,33.1103,33.2349,126196.0
2015-11-03 13:05:00,39.99,40.01,39.91,39.92,63258.0,33.2349,33.2515,33.1684,33.1767,63258.0
2015-11-03 13:10:00,39.92,39.96,39.87,39.91,161917.0,33.1767,33.21,33.1352,33.1684,161917.0
2015-11-03 13:15:00,39.92,40.0,39.91,39.99,86156.0,33.1767,33.2432,33.1684,33.2349,86156.0
2015-11-03 13:20:00,39.98,40.04,39.96,40.03,106951.0,33.2266,33.2765,33.21,33.2682,106951.0
2015-11-03 13:25:00,40.03,40.09,40.02,40.09,79121.0,33.2682,33.318,33.2599,33.318,79121.0
2015-11-03 13:30:00,40.09,40.14,40.04,40.08,117557.0,33.318,33.3596,33.2765,33.3097,117557.0
2015-11-03 13:35:00,40.08,40.17,40.07,40.16,77818.0,33.3097,33.3845,33.3014,33.3762,77818.0
2015-11-03 13:40:00,40.17,40.19,40.1,40.11,118338.0,33.3845,33.4011,33.3263,33.3347,118338.0
2015-11-03 13:45:00,40.11,40.14,40.1,40.12,140497.0,33.3347,33.3596,33.3263,33.343,140497.0
2015-11-03 13:50:00,40.12,40.12,40.07,40.08,233938.0,33.343,33.343,33.3014,33.3097,233938.0
2015-11-03 13:55:00,40.08,40.1,40.04,40.06,78596.0,33.3097,33.3263,33.2765,33.2931,78596.0
2015-11-03 14:00:00,40.06,40.09,40.02,40.06,133474.0,33.2931,33.318,33.2599,33.2931,133474.0
2015-11-03 14:05:00,40.06,40.14,40.05,40.14,121185.0,33.2931,33.3596,33.2848,33.3596,121185.0
2015-11-03 14:10:00,40.14,40.22,40.13,40.22,100568.0,33.3596,33.4261,33.3513,33.4261,100568.0
2015-11-03 14:15:00,40.22,40.23,40.17,40.23,103295.0,33.4261,33.4344,33.3845,33.4344,103295.0
2015-11-03 14:20:00,40.23,40.24,40.17,40.18,139560.0,33.4344,33.4427,33.3845,33.3928,139560.0
2015-11-03 14:25:00,40.18,40.2,40.15,40.17,254857.0,33.3928,33.4094,33.3679,33.3845,254857.0
2015-11-03 14:30:00,40.17,40.25,40.16,40.22,200594.0,33.3845,33.451,33.3762,33.4261,200594.0
2015-11-03 14:35:00,40.22,40.31,40.2,40.27,356355.0,33.4261,33.5009,33.4094,33.4676,356355.0
2015-11-03 14:40:00,40.27,40.3,40.24,40.25,98010.0,33.4676,33.4926,33.4427,33.451,98010.0
2015-11-03 14:45:00,40.26,40.31,40.24,40.26,83689.0,33.4593,33.5009,33.4427,33.4593,83689.0
2015-11-03 14:50:00,40.26,40.29,40.24,40.25,86560.0,33.4593,33.4842,33.4427,33.451,86560.0
2015-11-03 14:55:00,40.25,40.29,40.24,40.29,84479.0,33.451,33.4842,33.4427,33.4842,84479.0
2015-11-03 15:00:00,40.28,40.29,40.13,40.14,228989.0,33.4759,33.4842,33.3513,33.3596,228989.0
2015-11-03 15:05:00,40.14,40.15,40.12,40.15,112345.0,33.3596,33.3679,33.343,33.3679,112345.0
2015-11-03 15:10:00,40.15,40.24,40.13,40.24,157602.0,33.3679,33.4427,33.3513,33.4427,157602.0
2015-11-03 15:15:00,40.23,40.24,40.19,40.22,138756.0,33.4344,33.4427,33.4011,33.4261,138756.0
2015-11-03 15:20:00,40.21,40.21,40.14,40.16,209508.0,33.4178,33.4178,33.3596,33.3762,209508.0
2015-11-03 15:25:00,40.15,40.17,40.1,40.11,123467.0,33.3679,33.3845,33.3263,33.3347,123467.0
2015-11-03 15:30:00,40.11,40.15,40.09,40.09,161190.0,33.3347,33.3679,33.318,33.318,161190.0
2015-11-03 15:35:00,40.09,40.12,40.07,40.08,277004.0,33.318,33.343,33.3014,33.3097,277004.0
2015-11-03 15:40:00,40.07,40.08,40.04,40.04,174048.0,33.3014,33.3097,33.2765,33.2765,174048.0
2015-11-03 15:45:00,40.05,40.08,40.01,40.02,253446.0,33.2848,33.3097,33.2515,33.2599,253446.0
2015-11-03 15:50:00,40.02,40.04,40.0,40.04,309350.0,33.2599,33.2765,33.2432,33.2765,309350.0
2015-11-03 15:55:00,40.04,40.05,40.0,40.03,773657.0,33.2765,33.2848,33.2432,33.2682,773657.0
2015-11-04 09:30:00,40.0,40.14,39.88,39.96,201321.0,33.2432,33.3596,33.1435,33.21,201321.0
2015-11-04 09:35:00,39.96,39.98,39.71,39.89,184723.0,33.21,33.2266,33.0022,33.1518,184723.0
2015-11-04 09:40:00,39.88,39.88,39.52,39.59,193079.0,33.1435,33.1435,32.8443,32.9025,193079.0
2015-11-04 09:45:00,39.58,39.63,39.42,39.47,163864.0,32.8942,32.9357,32.7612,32.8028,163864.0
2015-11-04 09:50:00,39.46,39.56,39.42,39.48,151349.0,32.7944,32.8776,32.7612,32.8111,151349.0
2015-11-04 09:55:00,39.49,39.53,39.41,39.51,148992.0,32.8194,32.8526,32.7529,32.836,148992.0
2015-11-04 10:00:00,39.52,39.65,39.47,39.65,253549.0,32.8443,32.9524,32.8028,32.9524,253549.0
2015-11-04 10:05:00,39.65,39.77,39.62,39.67,100743.0,32.9524,33.0521,32.9274,32.969,100743.0
2015-11-04 10:10:00,39.68,39.7,39.48,39.5,94671.0,32.9773,32.9939,32.8111,32.8277,94671.0
2015-11-04 10:15:00,39.5,39.62,39.45,39.54,122676.0,32.8277,32.9274,32.7861,32.8609,122676.0
2015-11-04 10:20:00,39.54,39.59,39.4,39.4,192327.0,32.8609,32.9025,32.7446,32.7446,192327.0
2015-11-04 10:25:00,39.41,39.54,39.37,39.52,129412.0,32.7529,32.8609,32.7197,32.8443,129412.0
2015-11-04 10:30:00,39.53,39.61,39.43,39.55,198649.0,32.8526,32.9191,32.7695,32.8692,198649.0
2015-11-04 10:35:00,39.55,39.56,39.35,39.37,295175.0,32.8692,32.8776,32.703,32.7197,295175.0
2015-11-04 10:40:00,39.36,39.38,39.2,39.27,143350.0,32.7113,32.728,32.5784,32.6365,143350.0
2015-11-04 10:45:00,39.27,39.38,39.25,39.33,109596.0,32.6365,32.728,32.6199,32.6864,109596.0
2015-11-04 10:50:00,39.32,39.36,39.25,39.3,130914.0,32.6781,32.7113,32.6199,32.6615,130914.0
2015-11-04 10:55:00,39.3,39.47,39.28,39.44,97426.0,32.6615,32.8028,32.6449,32.7778,97426.0
2015-11-04 11:00:00,39.45,39.45,39.29,39.3,159409.0,32.7861,32.7861,32.6532,32.6615,159409.0
2015-11-04 11:05:00,39.3,39.31,39.12,39.12,117400.0,32.6615,32.6698,32.5119,32.5119,117400.0
2015-11-04 11:10:00,39.12,39.12,38.87,38.92,189060.0,32.5119,32.5119,32.3041,32.3457,189060.0
2015-11-04 11:15:00,38.92,39.0,38.86,38.97,123171.0,32.3457,32.4122,32.2958,32.3872,123171.0
2015-11-04 11:20:00,38.96,39.1,38.94,39.05,90253.0,32.3789,32.4953,32.3623,32.4537,90253.0
2015-11-04 11:25:00,39.04,39.08,38.97,39.04,103714.0,32.4454,32.4786,32.3872,32.4454,103714.0
2015-11-04 11:30:00,39.04,39.08,39.0,39.0,285145.0,32.4454,32.4786,32.4122,32.4122,285145.0
2015-11-04 11:35:00,39.01,39.13,38.89,39.13,196215.0,32.4205,32.5202,32.3207,32.5202,196215.0
2015-11-04 11:40:00,39.14,39.17,39.05,39.08,105453.0,32.5285,32.5534,32.4537,32.4786,105453.0
2015-11-04 11:45:00,39.09,39.22,39.03,39.2,133465.0,32.4869,32.595,32.4371,32.5784,133465.0
2015-11-04 11:50:00,39.19,39.22,39.07,39.16,102379.0,32.5701,32.595,32.4703,32.5451,102379.0
2015-11-04 11:55:00,39.16,39.22,39.07,39.2,122345.0,32.5451,32.595,32.4703,32.5784,122345.0
2015-11-04 12:00:00,39.19,39.24,39.15,39.22,101681.0,32.5701,32.6116,32.5368,32.595,101681.0
2015-11-04 12:05:00,39.22,39.3,39.2,39.27,128037.0,32.595,32.6615,32.5784,32.6365,128037.0
2015-11-04 12:10:00,39.27,39.32,39.22,39.26,130860.0,32.6365,32.6781,32.595,32.6282,130860.0
2015-11-04 12:15:00,39.26,39.26,39.12,39.12,85159.0,32.6282,32.6282,32.5119,32.5119,85159.0
2015-11-04 12:20:00,39.13,39.21,39.07,39.19,196196.0,32.5202,32.5867,32.4703,32.5701,196196.0
2015-11-04 12:25:00,39.18,39.34,39.17,39.32,105335.0,32.5617,32.6947,32.5534,32.6781,105335.0
2015-11-04 12:30:00,39.31,39.32,39.14,39.14,138574.0,32.6698,32.6781,32.5285,32.5285,138574.0
2015-11-04 12:35:00,39.14,39.17,39.11,39.17,92546.0,32.5285,32.5534,32.5036,32.5534,92546.0
2015-11-04 12:40:00,39.18,39.26,39.15,39.26,76248.0,32.5617,32.6282,32.5368,32.6282,76248.0
2015-11-04 12:45:00,39.26,39.29,39.25,39.27,142222.0,32.6282,32.6532,32.6199,32.6365,142222.0
2015-11-04 12:50:00,39.27,39.27,39.11,39.15,119271.0,32.6365,32.6365,32.5036,32.5368,119271.0
2015-11-04 12:55:00,39.15,39.27,39.14,39.25,111870.0,32.5368,32.6365,32.5285,32.6199,111870.0
2015-11-04 13:00:00,39.26,39.26,39.1,39.12,123925.0,32.6282,32.6282,32.4953,32.5119,123925.0
2015-11-04 13:05:00,39.12,39.14,39.04,39.08,93221.0,32.5119,32.5285,32.4454,32.4786,93221.0
2015-11-04 13:10:00,39.08,39.21,39.08,39.14,357641.0,32.4786,32.5867,32.4786,32.5285,357641.0
2015-11-04 13:15:00,39.14,39.2,39.09,39.11,78449.0,32.5285,32.5784,32.4869,32.5036,78449.0
2015-11-04 13:20:00,39.1,39.11,39.02,39.07,80585.0,32.4953,32.5036,32.4288,32.4703,80585.0
2015-11-04 13:25:00,39.06,39.18,39.04,39.16,106681.0,32.462,32.5617,32.4454,32.5451,106681.0
2015-11-04 13:30:00,39.16,39.19,39.12,39.17,106474.0,32.5451,32.5701,32.5119,32.5534,106474.0
2015-11-04 13:35:00,39.18,39.22,39.14,39.17,181114.0,32.5617,32.595,32.5285,32.5534,181114.0
2015-11-04 13:40:00,39.16,39.17,38.99,39.02,119127.0,32.5451,32.5534,32.4038,32.4288,119127.0
2015-11-04 13:45:00,39.0,39.04,38.92,38.95,79809.0,32.4122,32.4454,32.3457,32.3706,79809.0
2015-11-04 13:50:00,38.94,38.95,38.84,38.91,96362.0,32.3623,32.3706,32.2792,32.3374,96362.0
2015-11-04 13:55:00,38.92,38.94,38.86,38.91,180326.0,32.3457,32.3623,32.2958,32.3374,180326.0
2015-11-04 14:00:00,38.91,38.94,38.89,38.92,120455.0,32.3374,32.3623,32.3207,32.3457,120455.0
2015-11-04 14:05:00,38.92,38.93,38.82,38.84,142387.0,32.3457,32.354,32.2626,32.2792,142387.0
2015-11-04 14:10:00,38.83,38.84,38.68,38.69,197358.0,32.2709,32.2792,32.1462,32.1545,197358.0
2015-11-04 14:15:00,38.7,38.89,38.7,38.87,152696.0,32.1628,32.3207,32.1628,32.3041,152696.0
2015-11-04 14:20:00,38.87,38.88,38.82,38.83,132298.0,32.3041,32.3124,32.2626,32.2709,132298.0
2015-11-04 14:25:00,38.84,38.86,38.73,38.81,188080.0,32.2792,32.2958,32.1878,32.2542,188080.0
2015-11-04 14:30:00,38.81,38.99,38.8,38.98,210000.0,32.2542,32.4038,32.2459,32.3955,210000.0
2015-11-04 14:35:00,38.98,38.99,38.88,38.88,188017.0,32.3955,32.4038,32.3124,32.3124,188017.0
2015-11-04 14:40:00,38.87,38.91,38.81,38.81,108868.0,32.3041,32.3374,32.2542,32.2542,108868.0
2015-11-04 14:45:00,38.81,38.82,38.78,38.8,122448.0,32.2542,32.2626,32.2293,32.2459,122448.0
2015-11-04 14:50:00,38.8,38.84,38.75,38.77,159790.0,32.2459,32.2792,32.2044,32.221,159790.0
2015-11-04 14:55:00,38.77,38.81,38.75,38.77,111666.0,32.221,32.2542,32.2044,32.221,111666.0
2015-11-04 15:00:00,38.77,38.79,38.69,38.73,191562.0,32.221,32.2376,32.1545,32.1878,191562.0
2015-11-04 15:05:00,38.73,38.85,38.73,38.77,131963.0,32.1878,32.2875,32.1878,32.221,131963.0
2015-11-04 15:10:00,38.77,38.87,38.7,38.86,242292.0,32.221,32.3041,32.1628,32.2958,242292.0
2015-11-04 15:15:00,38.85,38.94,38.83,38.92,319977.0,32.2875,32.3623,32.2709,32.3457,319977.0
2015-11-04 15:20:00,38.91,38.95,38.88,38.92,185982.0,32.3374,32.3706,32.3124,32.3457,185982.0
2015-11-04 15:25:00,38.93,39.0,38.92,39.0,247730.0,32.354,32.4122,32.3457,32.4122,247730.0
2015-11-04 15:30:00,39.0,39.02,38.96,38.96,244403.0,32.4122,32.4288,32.3789,32.3789,244403.0
2015-11-04 15:35:00,38.96,39.05,38.94,39.05,95965.0,32.3789,32.4537,32.3623,32.4537,95965.0
2015-11-04 15:40:00,39.05,39.13,39.05,39.07,262280.0,32.4537,32.5202,32.4537,32.4703,262280.0
2015-11-04 15:45:00,39.06,39.2,39.06,39.19,274274.0,32.462,32.5784,32.462,32.5701,274274.0
2015-11-04 15:50:00,39.2,39.21,39.18,39.18,399642.0,32.5784,32.5867,32.5617,32.5617,399642.0
2015-11-04 15:55:00,39.19,39.24,39.13,39.22,593518.0,32.5701,32.6116,32.5202,32.595,593518.0
2015-11-05 09:30:00,38.82,38.94,38.71,38.87,189326.0,32.2626,32.3623,32.1711,32.3041,189326.0
2015-11-05 09:35:00,38.9,39.08,38.79,38.88,218605.0,32.329,32.4786,32.2376,32.3124,218605.0
2015-11-05 09:40:00,38.88,38.99,38.73,38.95,176625.0,32.3124,32.4038,32.1878,32.3706,176625.0
2015-11-05 09:45:00,38.95,39.23,38.9,39.23,213712.0,32.3706,32.6033,32.329,32.6033,213712.0
2015-11-05 09:50:00,39.23,39.46,39.2,39.42,187313.0,32.6033,32.7944,32.5784,32.7612,187313.0
2015-11-05 09:55:00,39.42,39.52,39.24,39.26,174594.0,32.7612,32.8443,32.6116,32.6282,174594.0
2015-11-05 10:00:00,39.25,39.3,39.2,39.2,170938.0,32.6199,32.6615,32.5784,32.5784,170938.0
2015-11-05 10:05:00,39.2,39.2,38.98,39.0,101045.0,32.5784,32.5784,32.3955,32.4122,101045.0
2015-11-05 10:10:00,39.01,39.14,38.94,38.95,145861.0,32.4205,32.5285,32.3623,32.3706,145861.0
2015-11-05 10:15:00,38.98,39.05,38.9,38.97,119351.0,32.3955,32.4537,32.329,32.3872,119351.0
2015-11-05 10:20:00,38.98,39.04,38.97,38.99,98816.0,32.3955,32.4454,32.3872,32.4038,98816.0
2015-11-05 10:25:00,38.99,39.01,38.84,38.91,139046.0,32.4038,32.4205,32.2792,32.3374,139046.0
2015-11-05 10:30:00,38.91,38.93,38.86,38.86,277862.0,32.3374,32.354,32.2958,32.2958,277862.0
2015-11-05 10:35:00,38.87,38.9,38.75,38.79,300600.0,32.3041,32.329,32.2044,32.2376,300600.0
2015-11-05 10:40:00,38.79,38.8,38.68,38.72,276904.0,32.2376,32.2459,32.1462,32.1794,276904.0
2015-11-05 10:45:00,38.72,38.72,38.58,38.58,164634.0,32.1794,32.1794,32.0631,32.0631,164634.0
2015-11-05 10:50:00,38.59,38.73,38.52,38.64,235808.0,32.0714,32.1878,32.0132,32.113,235808.0
2015-11-05 10:55:00,38.64,38.85,38.64,38.83,164534.0,32.113,32.2875,32.113,32.2709,164534.0
2015-11-05 11:00:00,38.83,38.83,38.7,38.7,76909.0,32.2709,32.2709,32.1628,32.1628,76909.0
2015-11-05 11:05:00,38.7,38.73,38.6,38.6,286640.0,32.1628,32.1878,32.0797,32.0797,286640.0
2015-11-05 11:10:00,38.59,38.77,38.59,38.76,228095.0,32.0714,32.221,32.0714,32.2127,228095.0
2015-11-05 11:15:00,38.76,38.87,38.72,38.74,236737.0,32.2127,32.3041,32.1794,32.1961,236737.0
2015-11-05 11:20:00,38.73,38.8,38.61,38.8,204504.0,32.1878,32.2459,32.088,32.2459,204504.0
2015-11-05 11:25:00,38.8,38.9,38.8,38.84,156534.0,32.2459,32.329,32.2459,32.2792,156534.0
2015-11-05 11:30:00,38.84,38.84,38.69,38.7,315520.0,32.2792,32.2792,32.1545,32.1628,315520.0
2015-11-05 11:35:00,38.7,38.76,38.66,38.74,249044.0,32.1628,32.2127,32.1296,32.1961,249044.0
2015-11-05 11:40:00,38.74,38.78,38.72,38.76,150411.0,32.1961,32.2293,32.1794,32.2127,150411.0
2015-11-05 11:45:00,38.75,38.88,38.74,38.86,304969.0,32.2044,32.3124,32.1961,32.2958,304969.0
2015-11-05 11:50:00,38.86,38.92,38.83,38.9,153781.0,32.2958,32.3457,32.2709,32.329,153781.0
2015-11-05 11:55:00,38.9,38.99,38.89,38.98,233637.0,32.329,32.4038,32.3207,32.3955,233637.0
2015-11-05 12:00:00,38.98,38.99,38.92,38.96,66441.0,32.3955,32.4038,32.3457,32.3789,66441.0
2015-11-05 12:05:00,38.97,39.01,38.87,38.89,132227.0,32.3872,32.4205,32.3041,32.3207,132227.0
2015-11-05 12:10:00,38.89,38.89,38.76,38.83,129561.0,32.3207,32.3207,32.2127,32.2709,129561.0
2015-11-05 12:15:00,38.83,38.89,38.83,38.86,64180.0,32.2709,32.3207,32.2709,32.2958,64180.0
2015-11-05 12:20:00,38.87,38.89,38.83,38.86,98782.0,32.3041,32.3207,32.2709,32.2958,98782.0
2015-11-05 12:25:00,38.87,38.88,38.77,38.86,109196.0,32.3041,32.3124,32.221,32.2958,109196.0
2015-11-05 12:30:00,38.86,38.92,38.86,38.89,89336.0,32.2958,32.3457,32.2958,32.3207,89336.0
2015-11-05 12:35:00,38.88,38.88,38.84,38.85,81585.0,32.3124,32.3124,32.2792,32.2875,81585.0
2015-11-05 12:40:00,38.85,38.94,38.84,38.94,88179.0,32.2875,32.3623,32.2792,32.3623,88179.0
2015-11-05 12:45:00,38.93,39.02,38.91,39.0,115945.0,32.354,32.4288,32.3374,32.4122,115945.0
2015-11-05 12:50:00,38.99,39.01,38.95,39.0,79679.0,32.4038,32.4205,32.3706,32.4122,79679.0
2015-11-05 12:55:00,39.0,39.11,38.93,39.11,218057.0,32.4122,32.5036,32.354,32.5036,218057.0
2015-11-05 13:00:00,39.12,39.34,39.11,39.31,195750.0,32.5119,32.6947,32.5036,32.6698,195750.0
2015-11-05 13:05:00,39.32,39.33,39.26,39.3,133398.0,32.6781,32.6864,32.6282,32.6615,133398.0
2015-11-05 13:10:00,39.3,39.31,39.16,39.16,100447.0,32.6615,32.6698,32.5451,32.5451,100447.0
2015-11-05 13:15:00,39.16,39.22,39.11,39.14,85583.0,32.5451,32.595,32.5036,32.5285,85583.0
2015-11-05 13:20:00,39.15,39.15,38.88,38.88,99153.0,32.5368,32.5368,32.3124,32.3124,99153.0
2015-11-05 13:25:00,38.88,38.98,38.87,38.9,62877.0,32.3124,32.3955,32.3041,32.329,62877.0
2015-11-05 13:30:00,38.9,39.07,38.89,39.03,128648.0,32.329,32.4703,32.3207,32.4371,128648.0
2015-11-05 13:35:00,39.02,39.1,39.02,39.07,127869.0,32.4288,32.4953,32.4288,32.4703,127869.0
2015-11-05 13:40:00,39.06,39.13,39.02,39.1,134458.0,32.462,32.5202,32.4288,32.4953,134458.0
2015-11-05 13:45:00,39.1,39.11,38.93,38.95,126310.0,32.4953,32.5036,32.354,32.3706,126310.0
2015-11-05 13:50:00,38.95,38.96,38.85,38.91,97477.0,32.3706,32.3789,32.2875,32.3374,97477.0
2015-11-05 13:55:00,38.9,38.97,38.89,38.95,150318.0,32.329,32.3872,32.3207,32.3706,150318.0
2015-11-05 14:00:00,38.95,38.96,38.91,38.91,124986.0,32.3706,32.3789,32.3374,32.3374,124986.0
2015-11-05 14:05:00,38.91,38.91,38.72,38.74,175342.0,32.3374,32.3374,32.1794,32.1961,175342.0
2015-11-05 14:10:00,38.75,38.75,38.66,38.68,78250.0,32.2044,32.2044,32.1296,32.1462,78250.0
2015-11-05 14:15:00,38.67,38.69,38.53,38.53,338913.0,32.1379,32.1545,32.0215,32.0215,338913.0
2015-11-05 14:20:00,38.53,38.54,38.45,38.47,230100.0,32.0215,32.0299,31.9551,31.9717,230100.0
2015-11-05 14:25:00,38.47,38.51,38.45,38.49,148866.0,31.9717,32.0049,31.9551,31.9883,148866.0
2015-11-05 14:30:00,38.5,38.52,38.37,38.38,134731.0,31.9966,32.0132,31.8886,31.8969,134731.0
2015-11-05 14:35:00,38.38,38.39,38.31,38.38,109016.0,31.8969,31.9052,31.8387,31.8969,109016.0
2015-11-05 14:40:00,38.37,38.5,38.36,38.48,84462.0,31.8886,31.9966,31.8803,31.98,84462.0
2015-11-05 14:45:00,38.47,38.48,38.34,38.38,80194.0,31.9717,31.98,31.8636,31.8969,80194.0
2015-11-05 14:50:00,38.39,38.41,38.33,38.34,95425.0,31.9052,31.9218,31.8553,31.8636,95425.0
2015-11-05 14:55:00,38.35,38.42,38.33,38.41,218834.0,31.8719,31.9301,31.8553,31.9218,218834.0
2015-11-05 15:00:00,38.41,38.42,38.3,38.32,101981.0,31.9218,31.9301,31.8304,31.847,101981.0
2015-11-05 15:05:00,38.32,38.32,38.24,38.25,158467.0,31.847,31.847,31.7805,31.7888,158467.0
2015-11-05 15:10:00,38.25,38.29,38.17,38.19,128979.0,31.7888,31.8221,31.7224,31.739,128979.0
2015-11-05 15:15:00,38.19,38.26,38.18,38.23,186562.0,31.739,31.7972,31.7307,31.7722,186562.0
2015-11-05 15:20:00,38.23,38.27,38.21,38.23,199250.0,31.7722,31.8055,31.7556,31.7722,199250.0
2015-11-05 15:25:00,38.22,38.25,38.17,38.25,211542.0,31.7639,31.7888,31.7224,31.7888,211542.0
2015-11-05 15:30:00,38.26,38.28,38.22,38.24,184698.0,31.7972,31.8138,31.7639,31.7805,184698.0
2015-11-05 15:35:00,38.24,38.35,38.23,38.34,187702.0,31.7805,31.8719,31.7722,31.8636,187702.0
2015-11-05 15:40:00,38.35,38.43,38.34,38.41,323524.0,31.8719,31.9384,31.8636,31.9218,323524.0
2015-11-05 15:45:00,38.41,38.48,38.4,38.46,422879.0,31.9218,31.98,31.9135,31.9634,422879.0
2015-11-05 15:50:00,38.46,38.5,38.45,38.5,335004.0,31.9634,31.9966,31.9551,31.9966,335004.0
2015-11-05 15:55:00,38.5,38.5,38.4,38.41,626599.0,31.9966,31.9966,31.9135,31.9218,626599.0
2015-11-06 09:30:00,37.9,37.99,37.77,37.99,273030.0,31.498,31.5728,31.3899,31.5728,273030.0
2015-11-06 09:35:00,37.98,38.27,37.98,38.22,206833.0,31.5644,31.8055,31.5644,31.7639,206833.0
2015-11-06 09:40:00,38.21,38.51,38.1,38.15,281222.0,31.7556,32.0049,31.6642,31.7057,281222.0
2015-11-06 09:45:00,38.15,38.26,38.08,38.22,104682.0,31.7057,31.7972,31.6476,31.7639,104682.0
2015-11-06 09:50:00,38.18,38.25,38.09,38.1,78682.0,31.7307,31.7888,31.6559,31.6642,78682.0
2015-11-06 09:55:00,38.1,38.15,38.01,38.07,148067.0,31.6642,31.7057,31.5894,31.6392,148067.0
2015-11-06 10:00:00,38.07,38.21,38.04,38.05,122626.0,31.6392,31.7556,31.6143,31.6226,122626.0
2015-11-06 10:05:00,38.05,38.15,38.01,38.15,87700.0,31.6226,31.7057,31.5894,31.7057,87700.0
2015-11-06 10:10:00,38.15,38.16,38.06,38.1,107941.0,31.7057,31.714,31.6309,31.6642,107941.0
2015-11-06 10:15:00,38.09,38.09,37.97,38.01,95950.0,31.6559,31.6559,31.5561,31.5894,95950.0
2015-11-06 10:20:00,38.0,38.03,37.93,38.02,131429.0,31.5811,31.606,31.5229,31.5977,131429.0
2015-11-06 10:25:00,38.02,38.15,37.98,38.14,137990.0,31.5977,31.7057,31.5644,31.6974,137990.0
2015-11-06 10:30:00,38.15,38.2,38.12,38.16,92286.0,31.7057,31.7473,31.6808,31.714,92286.0
2015-11-06 10:35:00,38.15,38.22,38.12,38.17,69446.0,31.7057,31.7639,31.6808,31.7224,69446.0
2015-11-06 10:40:00,38.18,38.31,38.18,38.29,99663.0,31.7307,31.8387,31.7307,31.8221,99663.0
2015-11-06 10:45:00,38.29,38.36,38.25,38.29,69422.0,31.8221,31.8803,31.7888,31.8221,69422.0
2015-11-06 10:50:00,38.29,38.35,38.2,38.27,112933.0,31.8221,31.8719,31.7473,31.8055,112933.0
2015-11-06 10:55:00,38.26,38.29,38.18,38.29,90312.0,31.7972,31.8221,31.7307,31.8221,90312.0
2015-11-06 11:00:00,38.3,38.33,38.22,38.32,57116.0,31.8304,31.8553,31.7639,31.847,57116.0
2015-11-06 11:05:00,38.32,38.51,38.31,38.49,105999.0,31.847,32.0049,31.8387,31.9883,105999.0
2015-11-06 11:10:00,38.48,38.55,38.4,38.54,62381.0,31.98,32.0382,31.9135,32.0299,62381.0
2015-11-06 11:15:00,38.55,38.58,38.43,38.46,127626.0,32.0382,32.0631,31.9384,31.9634,127626.0
2015-11-06 11:20:00,38.46,38.5,38.41,38.47,71041.0,31.9634,31.9966,31.9218,31.9717,71041.0
2015-11-06 11:25:00,38.47,38.65,38.47,38.63,680086.0,31.9717,32.1213,31.9717,32.1047,680086.0
2015-11-06 11:30:00,38.63,38.72,38.6,38.67,260334.0,32.1047,32.1794,32.0797,32.1379,260334.0
2015-11-06 11:35:00,38.67,38.71,38.63,38.69,88162.0,32.1379,32.1711,32.1047,32.1545,88162.0
2015-11-06 11:40:00,38.69,38.7,38.66,38.69,111386.0,32.1545,32.1628,32.1296,32.1545,111386.0
2015-11-06 11:45:00,38.68,38.79,38.67,38.75,83466.0,32.1462,32.2376,32.1379,32.2044,83466.0
2015-11-06 11:50:00,38.75,38.97,38.75,38.95,116117.0,32.2044,32.3872,32.2044,32.3706,116117.0
2015-11-06 11:55:00,38.94,39.04,38.93,39.03,217847.0,32.3623,32.4454,32.354,32.4371,217847.0
2015-11-06 12:00:00,39.03,39.07,38.99,39.05,194414.0,32.4371,32.4703,32.4038,32.4537,194414.0
2015-11-06 12:05:00,39.05,39.1,39.03,39.09,93189.0,32.4537,32.4953,32.4371,32.4869,93189.0
2015-11-06 12:10:00,39.1,39.11,38.99,39.0,194153.0,32.4953,32.5036,32.4038,32.4122,194153.0
2015-11-06 12:15:00,39.0,39.01,38.87,38.89,170525.0,32.4122,32.4205,32.3041,32.3207,170525.0
2015-11-06 12:20:00,38.89,38.96,38.82,38.83,157142.0,32.3207,32.3789,32.2626,32.2709,157142.0
2015-11-06 12:25:00,38.82,38.89,38.79,38.87,250403.0,32.2626,32.3207,32.2376,32.3041,250403.0
2015-11-06 12:30:00,38.87,38.93,38.83,38.93,114944.0,32.3041,32.354,32.2709,32.354,114944.0
2015-11-06 12:35:00,38.92,38.97,38.89,38.97,149840.0,32.3457,32.3872,32.3207,32.3872,149840.0
2015-11-06 12:40:00,38.96,39.03,38.93,39.01,201934.0,32.3789,32.4371,32.354,32.4205,201934.0
2015-11-06 12:45:00,39.01,39.04,38.99,39.03,125103.0,32.4205,32.4454,32.4038,32.4371,125103.0
2015-11-06 12:50:00,39.03,39.03,38.99,39.0,85109.0,32.4371,32.4371,32.4038,32.4122,85109.0
2015-11-06 12:55:00,39.0,39.04,38.99,39.02,120504.0,32.4122,32.4454,32.4038,32.4288,120504.0
2015-11-06 13:00:00,39.02,39.06,39.0,39.05,129553.0,32.4288,32.462,32.4122,32.4537,129553.0
2015-11-06 13:05:00,39.04,39.08,39.03,39.06,73954.0,32.4454,32.4786,32.4371,32.462,73954.0
2015-11-06 13:10:00,39.07,39.12,39.06,39.1,60584.0,32.4703,32.5119,32.462,32.4953,60584.0
2015-11-06 13:15:00,39.11,39.2,39.1,39.16,77689.0,32.5036,32.5784,32.4953,32.5451,77689.0
2015-11-06 13:20:00,39.17,39.3,39.16,39.28,118315.0,32.5534,32.6615,32.5451,32.6449,118315.0
2015-11-06 13:25:00,39.29,39.29,39.22,39.22,67128.0,32.6532,32.6532,32.595,32.595,67128.0
2015-11-06 13:30:00,39.22,39.24,39.14,39.15,96662.0,32.595,32.6116,32.5285,32.5368,96662.0
2015-11-06 13:35:00,39.16,39.16,39.09,39.13,133143.0,32.5451,32.5451,32.4869,32.5202,133143.0
2015-11-06 13:40:00,39.12,39.17,39.03,39.05,241322.0,32.5119,32.5534,32.4371,32.4537,241322.0
2015-11-06 13:45:00,39.05,39.18,39.05,39.18,84267.0,32.4537,32.5617,32.4537,32.5617,84267.0
2015-11-06 13:50:00,39.18,39.27,39.15,39.22,97141.0,32.5617,32.6365,32.5368,32.595,97141.0
2015-11-06 13:55:00,39.22,39.23,39.13,39.22,94814.0,32.595,32.6033,32.5202,32.595,94814.0
2015-11-06 14:00:00,39.21,39.32,39.19,39.3,141041.0,32.5867,32.6781,32.5701,32.6615,141041.0
2015-11-06 14:05:00,39.29,39.31,39.24,39.25,70927.0,32.6532,32.6698,32.6116,32.6199,70927.0
2015-11-06 14:10:00,39.26,39.36,39.23,39.23,102115.0,32.6282,32.7113,32.6033,32.6033,102115.0
2015-11-06 14:15:00,39.23,39.27,39.14,39.18,57935.0,32.6033,32.6365,32.5285,32.5617,57935.0
2015-11-06 14:20:00,39.18,39.21,39.15,39.19,57679.0,32.5617,32.5867,32.5368,32.5701,57679.0
2015-11-06 14:25:00,39.18,39.19,39.1,39.16,81457.0,32.5617,32.5701,32.4953,32.5451,81457.0
2015-11-06 14:30:00,39.16,39.17,39.09,39.09,44187.0,32.5451,32.5534,32.4869,32.4869,44187.0
2015-11-06 14:35:00,39.09,39.18,39.09,39.16,77528.0,32.4869,32.5617,32.4869,32.5451,77528.0
2015-11-06 14:40:00,39.16,39.18,39.04,39.17,80846.0,32.5451,32.5617,32.4454,32.5534,80846.0
2015-11-06 14:45:00,39.18,39.2,39.11,39.14,95102.0,32.5617,32.5784,32.5036,32.5285,95102.0
2015-11-06 14:50:00,39.14,39.14,39.06,39.1,62868.0,32.5285,32.5285,32.462,32.4953,62868.0
2015-11-06 14:55:00,39.09,39.16,39.07,39.14,49165.0,32.4869,32.5451,32.4703,32.5285,49165.0
2015-11-06 15:00:00,39.13,39.14,39.03,39.04,83301.0,32.5202,32.5285,32.4371,32.4454,83301.0
2015-11-06 15:05:00,39.04,39.12,39.04,39.1,73210.0,32.4454,32.5119,32.4454,32.4953,73210.0
2015-11-06 15:10:00,39.1,39.12,39.08,39.12,80206.0,32.4953,32.5119,32.4786,32.5119,80206.0
2015-11-06 15:15:00,39.12,39.18,39.09,39.18,95205.0,32.5119,32.5617,32.4869,32.5617,95205.0
2015-11-06 15:20:00,39.18,39.27,39.17,39.26,142963.0,32.5617,32.6365,32.5534,32.6282,142963.0
2015-11-06 15:25:00,39.26,39.29,39.21,39.27,101973.0,32.6282,32.6532,32.5867,32.6365,101973.0
2015-11-06 15:30:00,39.27,39.33,39.25,39.28,145149.0,32.6365,32.6864,32.6199,32.6449,145149.0
2015-11-06 15:35:00,39.28,39.29,39.2,39.25,132683.0,32.6449,32.6532,32.5784,32.6199,132683.0
2015-11-06 15:40:00,39.24,39.33,39.23,39.33,159148.0,32.6116,32.6864,32.6033,32.6864,159148.0
2015-11-06 15:45:00,39.33,39.34,39.29,39.31,221575.0,32.6864,32.6947,32.6532,32.6698,221575.0
2015-11-06 15:50:00,39.31,39.32,39.27,39.3,186276.0,32.6698,32.6781,32.6365,32.6615,186276.0
2015-11-06 15:55:00,39.3,39.39,39.24,39.37,849825.0,32.6615,32.7363,32.6116,32.7197,849825.0
2015-11-09 09:30:00,39.04,39.29,39.04,39.17,160835.0,32.4454,32.6532,32.4454,32.5534,160835.0
2015-11-09 09:35:00,39.18,39.46,39.17,39.25,157014.0,32.5617,32.7944,32.5534,32.6199,157014.0
2015-11-09 09:40:00,39.26,39.33,39.02,39.05,206619.0,32.6282,32.6864,32.4288,32.4537,206619.0
2015-11-09 09:45:00,39.06,39.07,38.91,38.97,149955.0,32.462,32.4703,32.3374,32.3872,149955.0
2015-11-09 09:50:00,38.96,39.01,38.9,38.98,97205.0,32.3789,32.4205,32.329,32.3955,97205.0
2015-11-09 09:55:00,38.98,39.13,38.98,38.99,144685.0,32.3955,32.5202,32.3955,32.4038,144685.0
2015-11-09 10:00:00,38.99,39.03,38.94,38.97,150317.0,32.4038,32.4371,32.3623,32.3872,150317.0
2015-11-09 10:05:00,38.96,38.98,38.88,38.91,245308.0,32.3789,32.3955,32.3124,32.3374,245308.0
2015-11-09 10:10:00,38.9,38.9,38.67,38.74,166959.0,32.329,32.329,32.1379,32.1961,166959.0
2015-11-09 10:15:00,38.74,38.84,38.72,38.81,88351.0,32.1961,32.2792,32.1794,32.2542,88351.0
2015-11-09 10:20:00,38.83,38.83,38.65,38.66,193019.0,32.2709,32.2709,32.1213,32.1296,193019.0
2015-11-09 10:25:00,38.66,38.76,38.65,38.73,78711.0,32.1296,32.2127,32.1213,32.1878,78711.0
2015-11-09 10:30:00,38.72,38.74,38.66,38.68,129677.0,32.1794,32.1961,32.1296,32.1462,129677.0
2015-11-09 10:35:00,38.68,38.69,38.63,38.67,86921.0,32.1462,32.1545,32.1047,32.1379,86921.0
2015-11-09 10:40:00,38.65,38.78,38.59,38.78,88731.0,32.1213,32.2293,32.0714,32.2293,88731.0
2015-11-09 10:45:00,38.77,38.78,38.65,38.67,77525.0,32.221,32.2293,32.1213,32.1379,77525.0
2015-11-09 10:50:00,38.67,38.93,38.67,38.93,78082.0,32.1379,32.354,32.1379,32.354,78082.0
2015-11-09 10:55:00,38.92,38.98,38.85,38.87,77616.0,32.3457,32.3955,32.2875,32.3041,77616.0
2015-11-09 11:00:00,38.88,38.88,38.82,38.84,55873.0,32.3124,32.3124,32.2626,32.2792,55873.0
2015-11-09 11:05:00,38.84,38.84,38.74,38.74,47373.0,32.2792,32.2792,32.1961,32.1961,47373.0
2015-11-09 11:10:00,38.74,38.76,38.65,38.7,94884.0,32.1961,32.2127,32.1213,32.1628,94884.0
2015-11-09 11:15:00,38.7,38.75,38.66,38.72,164040.0,32.1628,32.2044,32.1296,32.1794,164040.0
2015-11-09 11:20:00,38.71,38.76,38.64,38.7,92669.0,32.1711,32.2127,32.113,32.1628,92669.0
2015-11-09 11:25:00,38.7,38.72,38.64,38.67,112725.0,32.1628,32.1794,32.113,32.1379,112725.0
2015-11-09 11:30:00,38.67,38.75,38.67,38.71,65489.0,32.1379,32.2044,32.1379,32.1711,65489.0
2015-11-09 11:35:00,38.7,38.75,38.66,38.73,66931.0,32.1628,32.2044,32.1296,32.1878,66931.0
2015-11-09 11:40:00,38.73,38.88,38.72,38.83,48465.0,32.1878,32.3124,32.1794,32.2709,48465.0
2015-11-09 11:45:00,38.82,38.83,38.76,38.8,40048.0,32.2626,32.2709,32.2127,32.2459,40048.0
2015-11-09 11:50:00,38.79,38.82,38.74,38.79,57596.0,32.2376,32.2626,32.1961,32.2376,57596.0
2015-11-09 11:55:00,38.78,38.78,38.71,38.76,38730.0,32.2293,32.2293,32.1711,32.2127,38730.0
2015-11-09 12:00:00,38.75,38.75,38.64,38.7,55463.0,32.2044,32.2044,32.113,32.1628,55463.0
2015-11-09 12:05:00,38.7,38.77,38.7,38.77,77147.0,32.1628,32.221,32.1628,32.221,77147.0
2015-11-09 12:10:00,38.76,38.77,38.74,38.76,54285.0,32.2127,32.221,32.1961,32.2127,54285.0
2015-11-09 12:15:00,38.75,38.79,38.73,38.77,72774.0,32.2044,32.2376,32.1878,32.221,72774.0
2015-11-09 12:20:00,38.77,38.8,38.73,38.79,74457.0,32.221,32.2459,32.1878,32.2376,74457.0
2015-11-09 12:25:00,38.79,38.83,38.79,38.81,40369.0,32.2376,32.2709,32.2376,32.2542,40369.0
2015-11-09 12:30:00,38.8,38.87,38.79,38.81,47914.0,32.2459,32.3041,32.2376,32.2542,47914.0
2015-11-09 12:35:00,38.81,38.91,38.8,38.9,27675.0,32.2542,32.3374,32.2459,32.329,27675.0
2015-11-09 12:40:00,38.9,38.93,38.83,38.87,19947.0,32.329,32.354,32.2709,32.3041,19947.0
2015-11-09 12:45:00,38.87,38.87,38.8,38.84,29242.0,32.3041,32.3041,32.2459,32.2792,29242.0
2015-11-09 12:50:00,38.84,38.89,38.84,38.86,24869.0,32.2792,32.3207,32.2792,32.2958,24869.0
2015-11-09 12:55:00,38.85,38.91,38.83,38.91,25071.0,32.2875,32.3374,32.2709,32.3374,25071.0
2015-11-09 13:00:00,38.91,38.95,38.85,38.87,45813.0,32.3374,32.3706,32.2875,32.3041,45813.0
2015-11-09 13:05:00,38.87,38.9,38.85,38.87,92110.0,32.3041,32.329,32.2875,32.3041,92110.0
2015-11-09 13:10:00,38.88,38.88,38.79,38.81,98837.0,32.3124,32.3124,32.2376,32.2542,98837.0
2015-11-09 13:15:00,38.81,38.87,38.8,38.85,40241.0,32.2542,32.3041,32.2459,32.2875,40241.0
2015-11-09 13:20:00,38.85,38.94,38.84,38.94,29071.0,32.2875,32.3623,32.2792,32.3623,29071.0
2015-11-09 13:25:00,38.94,38.99,38.93,38.97,34394.0,32.3623,32.4038,32.354,32.3872,34394.0
2015-11-09 13:30:00,38.96,39.02,38.93,39.01,40409.0,32.3789,32.4288,32.354,32.4205,40409.0
2015-11-09 13:35:00,39.01,39.15,39.01,39.15,131364.0,32.4205,32.5368,32.4205,32.5368,131364.0
2015-11-09 13:40:00,39.14,39.15,39.09,39.12,92081.0,32.5285,32.5368,32.4869,32.5119,92081.0
2015-11-09 13:45:00,39.11,39.12,38.94,39.01,261139.0,32.5036,32.5119,32.3623,32.4205,261139.0
2015-11-09 13:50:00,39.01,39.05,38.97,39.01,76883.0,32.4205,32.4537,32.3872,32.4205,76883.0
2015-11-09 13:55:00,39.0,39.07,38.98,39.03,39546.0,32.4122,32.4703,32.3955,32.4371,39546.0
2015-11-09 14:00:00,39.03,39.09,38.97,39.08,48709.0,32.4371,32.4869,32.3872,32.4786,48709.0
2015-11-09 14:05:00,39.08,39.11,39.05,39.06,41924.0,32.4786,32.5036,32.4537,32.462,41924.0
2015-11-09 14:10:00,39.06,39.1,38.98,39.0,26906.0,32.462,32.4953,32.3955,32.4122,26906.0
2015-11-09 14:15:00,39.0,39.04,38.97,39.03,41465.0,32.4122,32.4454,32.3872,32.4371,41465.0
2015-11-09 14:20:00,39.02,39.04,38.98,39.01,31331.0,32.4288,32.4454,32.3955,32.4205,31331.0
2015-11-09 14:25:00,39.02,39.05,38.99,39.04,37664.0,32.4288,32.4537,32.4038,32.4454,37664.0
2015-11-09 14:30:00,39.04,39.06,38.99,39.0,38806.0,32.4454,32.462,32.4038,32.4122,38806.0
2015-11-09 14:35:00,39.0,39.02,38.95,39.01,80809.0,32.4122,32.4288,32.3706,32.4205,80809.0
2015-11-09 14:40:00,39.02,39.04,38.99,39.02,48989.0,32.4288,32.4454,32.4038,32.4288,48989.0
2015-11-09 14:45:00,39.02,39.05,39.0,39.04,56550.0,32.4288,32.4537,32.4122,32.4454,56550.0
2015-11-09 14:50:00,39.04,39.04,39.0,39.01,68444.0,32.4454,32.4454,32.4122,32.4205,68444.0
2015-11-09 14:55:00,39.02,39.11,39.01,39.09,40260.0,32.4288,32.5036,32.4205,32.4869,40260.0
2015-11-09 15:00:00,39.09,39.11,39.04,39.1,58469.0,32.4869,32.5036,32.4454,32.4953,58469.0
2015-11-09 15:05:00,39.09,39.11,39.08,39.1,106682.0,32.4869,32.5036,32.4786,32.4953,106682.0
2015-11-09 15:10:00,39.11,39.13,39.08,39.1,58638.0,32.5036,32.5202,32.4786,32.4953,58638.0
2015-11-09 15:15:00,39.1,39.14,39.03,39.13,79685.0,32.4953,32.5285,32.4371,32.5202,79685.0
2015-11-09 15:20:00,39.13,39.14,39.06,39.13,63080.0,32.5202,32.5285,32.462,32.5202,63080.0
2015-11-09 15:25:00,39.12,39.19,39.09,39.1,90136.0,32.5119,32.5701,32.4869,32.4953,90136.0
2015-11-09 15:30:00,39.09,39.15,39.09,39.13,88832.0,32.4869,32.5368,32.4869,32.5202,88832.0
2015-11-09 15:35:00,39.12,39.16,39.09,39.15,134657.0,32.5119,32.5451,32.4869,32.5368,134657.0
2015-11-09 15:40:00,39.15,39.19,39.11,39.13,161229.0,32.5368,32.5701,32.5036,32.5202,161229.0
2015-11-09 15:45:00,39.14,39.18,39.1,39.14,138850.0,32.5285,32.5617,32.4953,32.5285,138850.0
2015-11-09 15:50:00,39.14,39.27,39.11,39.23,387192.0,32.5285,32.6365,32.5036,32.6033,387192.0
2015-11-09 15:55:00,39.23,39.26,39.1,39.11,568511.0,32.6033,32.6282,32.4953,32.5036,568511.0
2015-11-10 09:30:00,39.02,39.09,38.89,39.01,126563.0,32.4288,32.4869,32.3207,32.4205,126563.0
2015-11-10 09:35:00,39.02,39.18,39.01,39.09,99828.0,32.4288,32.5617,32.4205,32.4869,99828.0
2015-11-10 09:40:00,39.1,39.15,39.0,39.11,148459.0,32.4953,32.5368,32.4122,32.5036,148459.0
2015-11-10 09:45:00,39.1,39.35,39.03,39.34,161489.0,32.4953,32.703,32.4371,32.6947,161489.0
2015-11-10 09:50:00,39.35,39.46,39.28,39.45,166610.0,32.703,32.7944,32.6449,32.7861,166610.0
2015-11-10 09:55:00,39.46,39.49,39.3,39.3,76799.0,32.7944,32.8194,32.6615,32.6615,76799.0
2015-11-10 10:00:00,39.29,39.3,39.12,39.14,118953.0,32.6532,32.6615,32.5119,32.5285,118953.0
2015-11-10 10:05:00,39.13,39.16,39.0,39.04,92151.0,32.5202,32.5451,32.4122,32.4454,92151.0
2015-11-10 10:10:00,39.04,39.09,39.0,39.05,107301.0,32.4454,32.4869,32.4122,32.4537,107301.0
2015-11-10 10:15:00,39.04,39.05,38.99,39.0,116127.0,32.4454,32.4537,32.4038,32.4122,116127.0
2015-11-10 10:20:00,38.99,39.01,38.93,38.95,141325.0,32.4038,32.4205,32.354,32.3706,141325.0
2015-11-10 10:25:00,38.96,38.96,38.85,38.86,97115.0,32.3789,32.3789,32.2875,32.2958,97115.0
2015-11-10 10:30:00,38.85,38.86,38.67,38.67,76174.0,32.2875,32.2958,32.1379,32.1379,76174.0
2015-11-10 10:35:00,38.66,38.81,38.65,38.77,158364.0,32.1296,32.2542,32.1213,32.221,158364.0
2015-11-10 10:40:00,38.76,38.88,38.75,38.87,49301.0,32.2127,32.3124,32.2044,32.3041,49301.0
2015-11-10 10:45:00,38.88,38.97,38.82,38.89,66872.0,32.3124,32.3872,32.2626,32.3207,66872.0
2015-11-10 10:50:00,38.89,38.95,38.85,38.95,58933.0,32.3207,32.3706,32.2875,32.3706,58933.0
2015-11-10 10:55:00,38.96,39.0,38.86,38.88,75652.0,32.3789,32.4122,32.2958,32.3124,75652.0
2015-11-10 11:00:00,38.88,38.96,38.81,38.82,66508.0,32.3124,32.3789,32.2542,32.2626,66508.0
2015-11-10 11:05:00,38.82,38.92,38.82,38.89,58069.0,32.2626,32.3457,32.2626,32.3207,58069.0
2015-11-10 11:10:00,38.9,38.96,38.88,38.93,33005.0,32.329,32.3789,32.3124,32.354,33005.0
2015-11-10 11:15:00,38.92,39.02,38.88,38.98,71778.0,32.3457,32.4288,32.3124,32.3955,71778.0
2015-11-10 11:20:00,38.97,39.0,38.93,38.95,37538.0,32.3872,32.4122,32.354,32.3706,37538.0
2015-11-10 11:25:00,38.96,38.97,38.89,38.91,54015.0,32.3789,32.3872,32.3207,32.3374,54015.0
2015-11-10 11:30:00,38.91,38.98,38.89,38.94,44668.0,32.3374,32.3955,32.3207,32.3623,44668.0
2015-11-10 11:35:00,38.95,38.96,38.89,38.89,38529.0,32.3706,32.3789,32.3207,32.3207,38529.0
2015-11-10 11:40:00,38.89,39.0,38.89,38.93,66727.0,32.3207,32.4122,32.3207,32.354,66727.0
2015-11-10 11:45:00,38.92,38.96,38.91,38.91,47962.0,32.3457,32.3789,32.3374,32.3374,47962.0
2015-11-10 11:50:00,38.91,38.94,38.88,38.91,93959.0,32.3374,32.3623,32.3124,32.3374,93959.0
2015-11-10 11:55:00,38.91,38.99,38.89,38.95,49262.0,32.3374,32.4038,32.3207,32.3706,49262.0
2015-11-10 12:00:00,38.94,38.95,38.9,38.91,62156.0,32.3623,32.3706,32.329,32.3374,62156.0
2015-11-10 12:05:00,38.92,39.0,38.9,39.0,36048.0,32.3457,32.4122,32.329,32.4122,36048.0
2015-11-10 12:10:00,39.0,39.15,39.0,39.11,212332.0,32.4122,32.5368,32.4122,32.5036,212332.0
2015-11-10 12:15:00,39.1,39.13,39.03,39.06,120024.0,32.4953,32.5202,32.4371,32.462,120024.0
2015-11-10 12:20:00,39.06,39.08,39.03,39.06,47990.0,32.462,32.4786,32.4371,32.462,47990.0
2015-11-10 12:25:00,39.05,39.31,39.05,39.14,277211.0,32.4537,32.6698,32.4537,32.5285,277211.0
2015-11-10 12:30:00,39.13,39.17,39.08,39.16,94841.0,32.5202,32.5534,32.4786,32.5451,94841.0
2015-11-10 12:35:00,39.16,39.16,39.06,39.12,91138.0,32.5451,32.5451,32.462,32.5119,91138.0
2015-11-10 12:40:00,39.11,39.13,39.03,39.04,54023.0,32.5036,32.5202,32.4371,32.4454,54023.0
2015-11-10 12:45:00,39.03,39.1,39.02,39.08,37029.0,32.4371,32.4953,32.4288,32.4786,37029.0
2015-11-10 12:50:00,39.08,39.18,39.08,39.17,50587.0,32.4786,32.5617,32.4786,32.5534,50587.0
2015-11-10 12:55:00,39.18,39.23,39.13,39.14,75614.0,32.5617,32.6033,32.5202,32.5285,75614.0
2015-11-10 13:00:00,39.13,39.16,39.1,39.13,44657.0,32.5202,32.5451,32.4953,32.5202,44657.0
2015-11-10 13:05:00,39.12,39.15,39.07,39.08,41995.0,32.5119,32.5368,32.4703,32.4786,41995.0
2015-11-10 13:10:00,39.08,39.11,39.05,39.08,38453.0,32.4786,32.5036,32.4537,32.4786,38453.0
2015-11-10 13:15:00,39.08,39.1,39.05,39.07,41970.0,32.4786,32.4953,32.4537,32.4703,41970.0
2015-11-10 13:20:00,39.06,39.06,38.99,39.01,67028.0,32.462,32.462,32.4038,32.4205,67028.0
2015-11-10 13:25:00,39.01,39.02,38.94,39.0,63946.0,32.4205,32.4288,32.3623,32.4122,63946.0
2015-11-10 13:30:00,39.0,39.02,38.92,38.94,45955.0,32.4122,32.4288,32.3457,32.3623,45955.0
2015-11-10 13:35:00,38.94,39.0,38.92,38.97,33162.0,32.3623,32.4122,32.3457,32.3872,33162.0
2015-11-10 13:40:00,38.97,39.01,38.95,38.95,43456.0,32.3872,32.4205,32.3706,32.3706,43456.0
2015-11-10 13:45:00,38.96,38.97,38.91,38.94,42282.0,32.3789,32.3872,32.3374,32.3623,42282.0
2015-11-10 13:50:00,38.94,39.02,38.93,39.0,34345.0,32.3623,32.4288,32.354,32.4122,34345.0
2015-11-10 13:55:00,39.0,39.0,38.97,38.98,24440.0,32.4122,32.4122,32.3872,32.3955,24440.0
2015-11-10 14:00:00,38.97,39.02,38.95,38.97,92967.0,32.3872,32.4288,32.3706,32.3872,92967.0
2015-11-10 14:05:00,38.97,39.05,38.95,38.96,53804.0,32.3872,32.4537,32.3706,32.3789,53804.0
2015-11-10 14:10:00,38.96,38.98,38.95,38.96,46056.0,32.3789,32.3955,32.3706,32.3789,46056.0
2015-11-10 14:15:00,38.96,38.98,38.92,38.98,248970.0,32.3789,32.3955,32.3457,32.3955,248970.0
2015-11-10 14:20:00,38.97,39.01,38.92,38.95,212328.0,32.3872,32.4205,32.3457,32.3706,212328.0
2015-11-10 14:25:00,38.94,38.98,38.92,38.95,110704.0,32.3623,32.3955,32.3457,32.3706,110704.0
2015-11-10 14:30:00,38.94,38.99,38.92,38.99,104994.0,32.3623,32.4038,32.3457,32.4038,104994.0
2015-11-10 14:35:00,38.99,38.99,38.94,38.96,49820.0,32.4038,32.4038,32.3623,32.3789,49820.0
2015-11-10 14:40:00,38.96,39.03,38.94,39.01,71394.0,32.3789,32.4371,32.3623,32.4205,71394.0
2015-11-10 14:45:00,39.01,39.02,38.97,39.0,67933.0,32.4205,32.4288,32.3872,32.4122,67933.0
2015-11-10 14:50:00,39.01,39.03,38.94,38.95,40347.0,32.4205,32.4371,32.3623,32.3706,40347.0
2015-11-10 14:55:00,38.95,38.98,38.94,38.96,45623.0,32.3706,32.3955,32.3623,32.3789,45623.0
2015-11-10 15:00:00,38.96,38.98,38.94,38.95,64144.0,32.3789,32.3955,32.3623,32.3706,64144.0
2015-11-10 15:05:00,38.96,39.0,38.96,39.0,29161.0,32.3789,32.4122,32.3789,32.4122,29161.0
2015-11-10 15:10:00,39.0,39.0,38.93,38.97,63167.0,32.4122,32.4122,32.354,32.3872,63167.0
2015-11-10 15:15:00,38.97,38.99,38.94,38.96,78388.0,32.3872,32.4038,32.3623,32.3789,78388.0
2015-11-10 15:20:00,38.96,39.0,38.94,38.95,123547.0,32.3789,32.4122,32.3623,32.3706,123547.0
2015-11-10 15:25:00,38.95,39.02,38.95,38.97,122458.0,32.3706,32.4288,32.3706,32.3872,122458.0
2015-11-10 15:30:00,38.98,39.03,38.94,38.98,311372.0,32.3955,32.4371,32.3623,32.3955,311372.0
2015-11-10 15:35:00,38.98,38.98,38.9,38.96,108812.0,32.3955,32.3955,32.329,32.3789,108812.0
2015-11-10 15:40:00,38.96,38.98,38.9,38.98,105357.0,32.3789,32.3955,32.329,32.3955,105357.0
2015-11-10 15:45:00,38.97,38.99,38.94,38.96,173138.0,32.3872,32.4038,32.3623,32.3789,173138.0
2015-11-10 15:50:00,38.95,38.96,38.86,38.86,164878.0,32.3706,32.3789,32.2958,32.2958,164878.0
2015-11-10 15:55:00,38.86,38.93,38.85,38.93,349988.0,32.2958,32.354,32.2875,32.354,349988.0
2015-11-11 09:30:00,38.84,38.84,38.6,38.75,189355.0,32.2792,32.2792,32.0797,32.2044,189355.0
2015-11-11 09:35:00,38.75,38.84,38.63,38.67,246575.0,32.2044,32.2792,32.1047,32.1379,246575.0
2015-11-11 09:40:00,38.66,38.68,38.42,38.5,167046.0,32.1296,32.1462,31.9301,31.9966,167046.0
2015-11-11 09:45:00,38.52,38.6,38.48,38.51,114205.0,32.0132,32.0797,31.98,32.0049,114205.0
2015-11-11 09:50:00,38.54,38.61,38.47,38.53,123954.0,32.0299,32.088,31.9717,32.0215,123954.0
2015-11-11 09:55:00,38.52,38.53,38.37,38.4,189886.0,32.0132,32.0215,31.8886,31.9135,189886.0
2015-11-11 10:00:00,38.4,38.45,38.2,38.26,215469.0,31.9135,31.9551,31.7473,31.7972,215469.0
2015-11-11 10:05:00,38.25,38.33,38.18,38.22,139944.0,31.7888,31.8553,31.7307,31.7639,139944.0
2015-11-11 10:10:00,38.22,38.27,38.13,38.2,151834.0,31.7639,31.8055,31.6891,31.7473,151834.0
2015-11-11 10:15:00,38.19,38.35,38.19,38.33,79269.0,31.739,31.8719,31.739,31.8553,79269.0
2015-11-11 10:20:00,38.34,38.41,38.23,38.25,98227.0,31.8636,31.9218,31.7722,31.7888,98227.0
2015-11-11 10:25:00,38.26,38.29,38.16,38.17,102143.0,31.7972,31.8221,31.714,31.7224,102143.0
2015-11-11 10:30:00,38.18,38.22,38.15,38.17,104284.0,31.7307,31.7639,31.7057,31.7224,104284.0
2015-11-11 10:35:00,38.17,38.17,37.96,38.01,114701.0,31.7224,31.7224,31.5478,31.5894,114701.0
2015-11-11 10:40:00,38.01,38.12,38.0,38.11,39467.0,31.5894,31.6808,31.5811,31.6725,39467.0
2015-11-11 10:45:00,38.09,38.12,38.0,38.04,88632.0,31.6559,31.6808,31.5811,31.6143,88632.0
2015-11-11 10:50:00,38.05,38.09,37.98,38.0,121612.0,31.6226,31.6559,31.5644,31.5811,121612.0
2015-11-11 10:55:00,38.01,38.06,37.87,37.87,99108.0,31.5894,31.6309,31.473,31.473,99108.0
2015-11-11 11:00:00,37.87,37.95,37.84,37.91,97056.0,31.473,31.5395,31.4481,31.5063,97056.0
2015-11-11 11:05:00,37.91,37.92,37.82,37.84,291533.0,31.5063,31.5146,31.4315,31.4481,291533.0
2015-11-11 11:10:00,37.84,37.86,37.76,37.84,122246.0,31.4481,31.4647,31.3816,31.4481,122246.0
2015-11-11 11:15:00,37.84,37.87,37.76,37.77,148299.0,31.4481,31.473,31.3816,31.3899,148299.0
2015-11-11 11:20:00,37.77,37.82,37.73,37.8,163775.0,31.3899,31.4315,31.3567,31.4149,163775.0
2015-11-11 11:25:00,37.8,37.86,37.64,37.65,190890.0,31.4149,31.4647,31.2819,31.2902,190890.0
2015-11-11 11:30:00,37.64,37.7,37.6,37.68,142116.0,31.2819,31.3317,31.2486,31.3151,142116.0
2015-11-11 11:35:00,37.68,37.78,37.67,37.77,151873.0,31.3151,31.3982,31.3068,31.3899,151873.0
2015-11-11 11:40:00,37.77,37.85,37.73,37.76,127696.0,31.3899,31.4564,31.3567,31.3816,127696.0
2015-11-11 11:45:00,37.76,37.78,37.69,37.73,155304.0,31.3816,31.3982,31.3234,31.3567,155304.0
2015-11-11 11:50:00,37.74,37.83,37.71,37.8,205457.0,31.365,31.4398,31.3401,31.4149,205457.0
2015-11-11 11:55:00,37.79,37.91,37.74,37.75,152457.0,31.4065,31.5063,31.365,31.3733,152457.0
2015-11-11 12:00:00,37.76,37.78,37.69,37.7,169497.0,31.3816,31.3982,31.3234,31.3317,169497.0
2015-11-11 12:05:00,37.69,37.7,37.59,37.65,150182.0,31.3234,31.3317,31.2403,31.2902,150182.0
2015-11-11 12:10:00,37.65,37.74,37.64,37.64,57667.0,31.2902,31.365,31.2819,31.2819,57667.0
2015-11-11 12:15:00,37.65,37.72,37.59,37.61,121222.0,31.2902,31.3484,31.2403,31.2569,121222.0
2015-11-11 12:20:00,37.61,37.67,37.59,37.64,177149.0,31.2569,31.3068,31.2403,31.2819,177149.0
2015-11-11 12:25:00,37.64,37.7,37.63,37.65,98330.0,31.2819,31.3317,31.2736,31.2902,98330.0
2015-11-11 12:30:00,37.65,37.71,37.65,37.7,52357.0,31.2902,31.3401,31.2902,31.3317,52357.0
2015-11-11 12:35:00,37.7,37.78,37.7,37.74,103252.0,31.3317,31.3982,31.3317,31.365,103252.0
2015-11-11 12:40:00,37.74,37.74,37.67,37.67,47512.0,31.365,31.365,31.3068,31.3068,47512.0
2015-11-11 12:45:00,37.67,37.67,37.5,37.5,92969.0,31.3068,31.3068,31.1655,31.1655,92969.0
2015-11-11 12:50:00,37.5,37.55,37.44,37.55,180366.0,31.1655,31.2071,31.1157,31.2071,180366.0
2015-11-11 12:55:00,37.55,37.61,37.5,37.61,60711.0,31.2071,31.2569,31.1655,31.2569,60711.0
2015-11-11 13:00:00,37.61,37.61,37.49,37.54,85797.0,31.2569,31.2569,31.1572,31.1988,85797.0
2015-11-11 13:05:00,37.54,37.55,37.47,37.51,114373.0,31.1988,31.2071,31.1406,31.1738,114373.0
2015-11-11 13:10:00,37.51,37.57,37.49,37.55,74353.0,31.1738,31.2237,31.1572,31.2071,74353.0
2015-11-11 13:15:00,37.54,37.56,37.49,37.53,72348.0,31.1988,31.2154,31.1572,31.1905,72348.0
2015-11-11 13:20:00,37.53,37.6,37.51,37.52,60929.0,31.1905,31.2486,31.1738,31.1822,60929.0
2015-11-11 13:25:00,37.52,37.64,37.49,37.63,165930.0,31.1822,31.2819,31.1572,31.2736,165930.0
2015-11-11 13:30:00,37.62,37.65,37.59,37.6,66645.0,31.2653,31.2902,31.2403,31.2486,66645.0
2015-11-11 13:35:00,37.6,37.68,37.59,37.68,57396.0,31.2486,31.3151,31.2403,31.3151,57396.0
2015-11-11 13:40:00,37.67,37.79,37.67,37.76,93220.0,31.3068,31.4065,31.3068,31.3816,93220.0
2015-11-11 13:45:00,37.76,37.81,37.73,37.78,54532.0,31.3816,31.4232,31.3567,31.3982,54532.0
2015-11-11 13:50:00,37.77,37.84,37.77,37.82,74581.0,31.3899,31.4481,31.3899,31.4315,74581.0
2015-11-11 13:55:00,37.82,37.84,37.78,37.81,61194.0,31.4315,31.4481,31.3982,31.4232,61194.0
2015-11-11 14:00:00,37.8,37.82,37.78,37.79,36248.0,31.4149,31.4315,31.3982,31.4065,36248.0
2015-11-11 14:05:00,37.79,37.81,37.75,37.79,45966.0,31.4065,31.4232,31.3733,31.4065,45966.0
2015-11-11 14:10:00,37.79,37.79,37.73,37.75,64600.0,31.4065,31.4065,31.3567,31.3733,64600.0
2015-11-11 14:15:00,37.75,37.8,37.72,37.75,58621.0,31.3733,31.4149,31.3484,31.3733,58621.0
2015-11-11 14:20:00,37.74,37.82,37.73,37.82,111133.0,31.365,31.4315,31.3567,31.4315,111133.0
2015-11-11 14:25:00,37.82,37.85,37.78,37.82,68185.0,31.4315,31.4564,31.3982,31.4315,68185.0
2015-11-11 14:30:00,37.83,37.85,37.79,37.81,95958.0,31.4398,31.4564,31.4065,31.4232,95958.0
2015-11-11 14:35:00,37.82,37.83,37.78,37.79,57543.0,31.4315,31.4398,31.3982,31.4065,57543.0
2015-11-11 14:40:00,37.79,37.79,37.68,37.71,66179.0,31.4065,31.4065,31.3151,31.3401,66179.0
2015-11-11 14:45:00,37.71,37.73,37.69,37.71,28565.0,31.3401,31.3567,31.3234,31.3401,28565.0
2015-11-11 14:50:00,37.71,37.75,37.7,37.71,43933.0,31.3401,31.3733,31.3317,31.3401,43933.0
2015-11-11 14:55:00,37.71,37.71,37.69,37.7,44393.0,31.3401,31.3401,31.3234,31.3317,44393.0
2015-11-11 15:00:00,37.7,37.75,37.69,37.7,54905.0,31.3317,31.3733,31.3234,31.3317,54905.0
2015-11-11 15:05:00,37.71,37.83,37.71,37.8,75169.0,31.3401,31.4398,31.3401,31.4149,75169.0
2015-11-11 15:10:00,37.81,37.89,37.81,37.86,66871.0,31.4232,31.4897,31.4232,31.4647,66871.0
2015-11-11 15:15:00,37.86,37.87,37.84,37.85,86521.0,31.4647,31.473,31.4481,31.4564,86521.0
2015-11-11 15:20:00,37.85,37.89,37.84,37.86,88060.0,31.4564,31.4897,31.4481,31.4647,88060.0
2015-11-11 15:25:00,37.86,37.97,37.85,37.97,102799.0,31.4647,31.5561,31.4564,31.5561,102799.0
2015-11-11 15:30:00,37.97,37.98,37.88,37.89,87047.0,31.5561,31.5644,31.4813,31.4897,87047.0
2015-11-11 15:35:00,37.89,38.01,37.87,37.97,247308.0,31.4897,31.5894,31.473,31.5561,247308.0
2015-11-11 15:40:00,37.97,38.04,37.92,37.96,180651.0,31.5561,31.6143,31.5146,31.5478,180651.0
2015-11-11 15:45:00,37.97,37.98,37.92,37.96,142988.0,31.5561,31.5644,31.5146,31.5478,142988.0
2015-11-11 15:50:00,37.96,38.01,37.95,38.01,277979.0,31.5478,31.5894,31.5395,31.5894,277979.0
2015-11-11 15:55:00,38.01,38.11,38.0,38.1,1040199.0,31.5894,31.6725,31.5811,31.6642,1040199.0
2015-11-12 09:30:00,37.45,37.47,37.18,37.34,209180.0,31.124,31.1406,30.8996,31.0326,209180.0
2015-11-12 09:35:00,37.34,37.59,37.31,37.37,190110.0,31.0326,31.2403,31.0076,31.0575,190110.0
2015-11-12 09:40:00,37.36,37.61,37.34,37.59,312382.0,31.0492,31.2569,31.0326,31.2403,312382.0
2015-11-12 09:45:00,37.6,37.87,37.48,37.87,143390.0,31.2486,31.473,31.1489,31.473,143390.0
2015-11-12 09:50:00,37.87,37.93,37.72,37.91,157110.0,31.473,31.5229,31.3484,31.5063,157110.0
2015-11-12 09:55:00,37.92,38.06,37.91,37.96,165458.0,31.5146,31.6309,31.5063,31.5478,165458.0
2015-11-12 10:00:00,37.95,37.97,37.85,37.88,164780.0,31.5395,31.5561,31.4564,31.4813,164780.0
2015-11-12 10:05:00,37.88,37.88,37.69,37.82,97864.0,31.4813,31.4813,31.3234,31.4315,97864.0
2015-11-12 10:10:00,37.83,37.91,37.74,37.89,69769.0,31.4398,31.5063,31.365,31.4897,69769.0
2015-11-12 10:15:00,37.9,38.09,37.89,38.03,96085.0,31.498,31.6559,31.4897,31.606,96085.0
2015-11-12 10:20:00,38.03,38.04,37.9,37.95,46397.0,31.606,31.6143,31.498,31.5395,46397.0
2015-11-12 10:25:00,37.95,37.99,37.86,37.86,63417.0,31.5395,31.5728,31.4647,31.4647,63417.0
2015-11-12 10:30:00,37.86,37.94,37.84,37.91,66467.0,31.4647,31.5312,31.4481,31.5063,66467.0
2015-11-12 10:35:00,37.91,38.13,37.9,38.06,92933.0,31.5063,31.6891,31.498,31.6309,92933.0
2015-11-12 10:40:00,38.05,38.2,38.01,38.2,74301.0,31.6226,31.7473,31.5894,31.7473,74301.0
2015-11-12 10:45:00,38.2,38.23,38.0,38.01,179887.0,31.7473,31.7722,31.5811,31.5894,179887.0
2015-11-12 10:50:00,38.01,38.09,37.99,38.09,80410.0,31.5894,31.6559,31.5728,31.6559,80410.0
2015-11-12 10:55:00,38.09,38.22,38.09,38.16,50094.0,31.6559,31.7639,31.6559,31.714,50094.0
2015-11-12 11:00:00,38.17,38.26,37.94,38.08,192396.0,31.7224,31.7972,31.5312,31.6476,192396.0
2015-11-12 11:05:00,38.1,38.33,38.08,38.32,142643.0,31.6642,31.8553,31.6476,31.847,142643.0
2015-11-12 11:10:00,38.32,38.33,38.13,38.18,81075.0,31.847,31.8553,31.6891,31.7307,81075.0
2015-11-12 11:15:00,38.17,38.17,37.98,37.98,80380.0,31.7224,31.7224,31.5644,31.5644,80380.0
2015-11-12 11:20:00,37.98,37.98,37.81,37.82,86746.0,31.5644,31.5644,31.4232,31.4315,86746.0
2015-11-12 11:25:00,37.82,37.85,37.71,37.72,96176.0,31.4315,31.4564,31.3401,31.3484,96176.0
2015-11-12 11:30:00,37.7,37.76,37.65,37.72,97501.0,31.3317,31.3816,31.2902,31.3484,97501.0
2015-11-12 11:35:00,37.71,37.73,37.64,37.65,83539.0,31.3401,31.3567,31.2819,31.2902,83539.0
2015-11-12 11:40:00,37.65,37.82,37.64,37.75,60140.0,31.2902,31.4315,31.2819,31.3733,60140.0
2015-11-12 11:45:00,37.74,37.76,37.69,37.7,72276.0,31.365,31.3816,31.3234,31.3317,72276.0
2015-11-12 11:50:00,37.7,37.75,37.66,37.69,45919.0,31.3317,31.3733,31.2985,31.3234,45919.0
2015-11-12 11:55:00,37.7,37.75,37.67,37.72,44749.0,31.3317,31.3733,31.3068,31.3484,44749.0
2015-11-12 12:00:00,37.72,37.83,37.7,37.8,58903.0,31.3484,31.4398,31.3317,31.4149,58903.0
2015-11-12 12:05:00,37.81,37.81,37.69,37.69,38918.0,31.4232,31.4232,31.3234,31.3234,38918.0
2015-11-12 12:10:00,37.69,37.7,37.6,37.64,90550.0,31.3234,31.3317,31.2486,31.2819,90550.0
2015-11-12 12:15:00,37.64,37.72,37.58,37.72,34646.0,31.2819,31.3484,31.232,31.3484,34646.0
2015-11-12 12:20:00,37.72,37.74,37.66,37.7,39950.0,31.3484,31.365,31.2985,31.3317,39950.0
2015-11-12 12:25:00,37.7,37.77,37.7,37.73,35864.0,31.3317,31.3899,31.3317,31.3567,35864.0
2015-11-12 12:30:00,37.73,37.75,37.65,37.75,39302.0,31.3567,31.3733,31.2902,31.3733,39302.0
2015-11-12 12:35:00,37.74,37.74,37.63,37.66,84750.0,31.365,31.365,31.2736,31.2985,84750.0
2015-11-12 12:40:00,37.67,37.69,37.62,37.68,36552.0,31.3068,31.3234,31.2653,31.3151,36552.0
2015-11-12 12:45:00,37.69,37.77,37.65,37.77,86856.0,31.3234,31.3899,31.2902,31.3899,86856.0
2015-11-12 12:50:00,37.78,37.8,37.73,37.73,51427.0,31.3982,31.4149,31.3567,31.3567,51427.0
2015-11-12 12:55:00,37.74,37.74,37.69,37.7,29029.0,31.365,31.365,31.3234,31.3317,29029.0
2015-11-12 13:00:00,37.71,37.79,37.71,37.77,37051.0,31.3401,31.4065,31.3401,31.3899,37051.0
2015-11-12 13:05:00,37.77,37.78,37.74,37.77,35270.0,31.3899,31.3982,31.365,31.3899,35270.0
2015-11-12 13:10:00,37.78,37.87,37.77,37.79,54655.0,31.3982,31.473,31.3899,31.4065,54655.0
2015-11-12 13:15:00,37.79,37.85,37.77,37.84,43671.0,31.4065,31.4564,31.3899,31.4481,43671.0
2015-11-12 13:20:00,37.85,37.9,37.83,37.86,88870.0,31.4564,31.498,31.4398,31.4647,88870.0
2015-11-12 13:25:00,37.86,37.91,37.83,37.85,49323.0,31.4647,31.5063,31.4398,31.4564,49323.0
2015-11-12 13:30:00,37.85,37.93,37.85,37.89,34051.0,31.4564,31.5229,31.4564,31.4897,34051.0
2015-11-12 13:35:00,37.88,37.98,37.84,37.97,57192.0,31.4813,31.5644,31.4481,31.5561,57192.0
2015-11-12 13:40:00,37.97,38.0,37.9,37.91,56952.0,31.5561,31.5811,31.498,31.5063,56952.0
2015-11-12 13:45:00,37.91,37.98,37.88,37.97,52830.0,31.5063,31.5644,31.4813,31.5561,52830.0
2015-11-12 13:50:00,37.97,37.97,37.85,37.93,52460.0,31.5561,31.5561,31.4564,31.5229,52460.0
2015-11-12 13:55:00,37.92,37.96,37.88,37.9,58566.0,31.5146,31.5478,31.4813,31.498,58566.0
2015-11-12 14:00:00,37.89,37.89,37.76,37.8,70857.0,31.4897,31.4897,31.3816,31.4149,70857.0
2015-11-12 14:05:00,37.8,37.8,37.74,37.78,39097.0,31.4149,31.4149,31.365,31.3982,39097.0
2015-11-12 14:10:00,37.77,37.81,37.71,37.79,72150.0,31.3899,31.4232,31.3401,31.4065,72150.0
2015-11-12 14:15:00,37.78,37.79,37.69,37.72,63193.0,31.3982,31.4065,31.3234,31.3484,63193.0
2015-11-12 14:20:00,37.72,37.74,37.68,37.69,59153.0,31.3484,31.365,31.3151,31.3234,59153.0
2015-11-12 14:25:00,37.69,37.77,37.67,37.77,51797.0,31.3234,31.3899,31.3068,31.3899,51797.0
2015-11-12 14:30:00,37.77,37.77,37.71,37.71,49402.0,31.3899,31.3899,31.3401,31.3401,49402.0
2015-11-12 14:35:00,37.7,37.73,37.65,37.7,113917.0,31.3317,31.3567,31.2902,31.3317,113917.0
2015-11-12 14:40:00,37.7,37.72,37.66,37.71,59077.0,31.3317,31.3484,31.2985,31.3401,59077.0
2015-11-12 14:45:00,37.7,37.7,37.63,37.68,62727.0,31.3317,31.3317,31.2736,31.3151,62727.0
2015-11-12 14:50:00,37.68,37.69,37.59,37.59,152586.0,31.3151,31.3234,31.2403,31.2403,152586.0
2015-11-12 14:55:00,37.59,37.65,37.59,37.65,39616.0,31.2403,31.2902,31.2403,31.2902,39616.0
2015-11-12 15:00:00,37.64,37.64,37.57,37.57,65583.0,31.2819,31.2819,31.2237,31.2237,65583.0
2015-11-12 15:05:00,37.57,37.62,37.57,37.59,69065.0,31.2237,31.2653,31.2237,31.2403,69065.0
2015-11-12 15:10:00,37.59,37.63,37.56,37.63,73011.0,31.2403,31.2736,31.2154,31.2736,73011.0
2015-11-12 15:15:00,37.64,37.64,37.58,37.6,101989.0,31.2819,31.2819,31.232,31.2486,101989.0
2015-11-12 15:20:00,37.59,37.61,37.55,37.57,94658.0,31.2403,31.2569,31.2071,31.2237,94658.0
2015-11-12 15:25:00,37.57,37.61,37.56,37.58,78614.0,31.2237,31.2569,31.2154,31.232,78614.0
2015-11-12 15:30:00,37.58,37.6,37.52,37.55,213004.0,31.232,31.2486,31.1822,31.2071,213004.0
2015-11-12 15:35:00,37.55,37.57,37.44,37.45,160329.0,31.2071,31.2237,31.1157,31.124,160329.0
2015-11-12 15:40:00,37.45,37.46,37.35,37.42,187159.0,31.124,31.1323,31.0409,31.099,187159.0
2015-11-12 15:45:00,37.42,37.51,37.41,37.5,266908.0,31.099,31.1738,31.0907,31.1655,266908.0
2015-11-12 15:50:00,37.49,37.51,37.45,37.48,398656.0,31.1572,31.1738,31.124,31.1489,398656.0
2015-11-12 15:55:00,37.48,37.53,37.46,37.49,381934.0,31.1489,31.1905,31.1323,31.1572,381934.0
2015-11-13 09:30:00,37.3,37.43,37.21,37.39,157174.0,30.9993,31.1074,30.9245,31.0741,157174.0
2015-11-13 09:35:00,37.37,37.55,37.29,37.52,164075.0,31.0575,31.2071,30.991,31.1822,164075.0
2015-11-13 09:40:00,37.52,37.64,37.36,37.37,160344.0,31.1822,31.2819,31.0492,31.0575,160344.0
2015-11-13 09:45:00,37.39,37.43,37.25,37.26,132420.0,31.0741,31.1074,30.9578,30.9661,132420.0
2015-11-13 09:50:00,37.27,37.31,37.11,37.18,120044.0,30.9744,31.0076,30.8414,30.8996,120044.0
2015-11-13 09:55:00,37.18,37.21,37.03,37.08,84760.0,30.8996,30.9245,30.7749,30.8165,84760.0
2015-11-13 10:00:00,37.08,37.22,36.9,36.94,212667.0,30.8165,30.9328,30.6669,30.7001,212667.0
2015-11-13 10:05:00,36.94,36.98,36.86,36.94,232475.0,30.7001,30.7334,30.6336,30.7001,232475.0
2015-11-13 10:10:00,36.94,36.95,36.8,36.82,94960.0,30.7001,30.7084,30.5838,30.6004,94960.0
2015-11-13 10:15:00,36.82,36.88,36.77,36.83,118029.0,30.6004,30.6503,30.5588,30.6087,118029.0
2015-11-13 10:20:00,36.83,36.91,36.82,36.89,183159.0,30.6087,30.6752,30.6004,30.6586,183159.0
2015-11-13 10:25:00,36.9,37.08,36.86,36.9,86252.0,30.6669,30.8165,30.6336,30.6669,86252.0
2015-11-13 10:30:00,36.9,37.04,36.86,36.92,72557.0,30.6669,30.7832,30.6336,30.6835,72557.0
2015-11-13 10:35:00,36.91,36.97,36.88,36.93,120909.0,30.6752,30.7251,30.6503,30.6918,120909.0
2015-11-13 10:40:00,36.94,36.99,36.89,36.91,119842.0,30.7001,30.7417,30.6586,30.6752,119842.0
2015-11-13 10:45:00,36.9,37.0,36.8,36.97,107745.0,30.6669,30.75,30.5838,30.7251,107745.0
2015-11-13 10:50:00,36.97,37.03,36.9,37.02,83997.0,30.7251,30.7749,30.6669,30.7666,83997.0
2015-11-13 10:55:00,37.02,37.1,36.97,37.02,114775.0,30.7666,30.8331,30.7251,30.7666,114775.0
2015-11-13 11:00:00,37.03,37.04,36.92,37.04,64673.0,30.7749,30.7832,30.6835,30.7832,64673.0
2015-11-13 11:05:00,37.04,37.15,37.0,37.13,122322.0,30.7832,30.8747,30.75,30.858,122322.0
2015-11-13 11:10:00,37.14,37.15,37.07,37.07,92915.0,30.8663,30.8747,30.8082,30.8082,92915.0
2015-11-13 11:15:00,37.06,37.07,36.96,37.05,143119.0,30.7999,30.8082,30.7167,30.7915,143119.0
2015-11-13 11:20:00,37.05,37.2,37.02,37.13,89228.0,30.7915,30.9162,30.7666,30.858,89228.0
2015-11-13 11:25:00,37.14,37.26,37.13,37.19,58235.0,30.8663,30.9661,30.858,30.9079,58235.0
2015-11-13 11:30:00,37.18,37.31,37.14,37.26,195006.0,30.8996,31.0076,30.8663,30.9661,195006.0
2015-11-13 11:35:00,37.26,37.31,37.24,37.27,87049.0,30.9661,31.0076,30.9494,30.9744,87049.0
2015-11-13 11:40:00,37.27,37.34,37.2,37.33,69410.0,30.9744,31.0326,30.9162,31.0242,69410.0
2015-11-13 11:45:00,37.34,37.48,37.34,37.44,113705.0,31.0326,31.1489,31.0326,31.1157,113705.0
2015-11-13 11:50:00,37.43,37.55,37.41,37.5,98722.0,31.1074,31.2071,31.0907,31.1655,98722.0
2015-11-13 11:55:00,37.5,37.73,37.45,37.72,136437.0,31.1655,31.3567,31.124,31.3484,136437.0
2015-11-13 12:00:00,37.73,37.82,37.65,37.81,161072.0,31.3567,31.4315,31.2902,31.4232,161072.0
2015-11-13 12:05:00,37.81,37.89,37.78,37.88,165902.0,31.4232,31.4897,31.3982,31.4813,165902.0
2015-11-13 12:10:00,37.87,38.05,37.85,38.04,117196.0,31.473,31.6226,31.4564,31.6143,117196.0
2015-11-13 12:15:00,38.03,38.04,37.92,37.92,77549.0,31.606,31.6143,31.5146,31.5146,77549.0
2015-11-13 12:20:00,37.92,37.97,37.74,37.76,87730.0,31.5146,31.5561,31.365,31.3816,87730.0
2015-11-13 12:25:00,37.77,37.8,37.73,37.77,86983.0,31.3899,31.4149,31.3567,31.3899,86983.0
2015-11-13 12:30:00,37.77,37.78,37.64,37.66,67891.0,31.3899,31.3982,31.2819,31.2985,67891.0
2015-11-13 12:35:00,37.65,37.65,37.56,37.58,71975.0,31.2902,31.2902,31.2154,31.232,71975.0
2015-11-13 12:40:00,37.57,37.57,37.41,37.49,89835.0,31.2237,31.2237,31.0907,31.1572,89835.0
2015-11-13 12:45:00,37.49,37.63,37.48,37.51,117845.0,31.1572,31.2736,31.1489,31.1738,117845.0
2015-11-13 12:50:00,37.51,37.7,37.49,37.66,92750.0,31.1738,31.3317,31.1572,31.2985,92750.0
2015-11-13 12:55:00,37.67,37.69,37.5,37.55,90955.0,31.3068,31.3234,31.1655,31.2071,90955.0
2015-11-13 13:00:00,37.56,37.61,37.48,37.48,62025.0,31.2154,31.2569,31.1489,31.1489,62025.0
2015-11-13 13:05:00,37.47,37.5,37.26,37.3,113850.0,31.1406,31.1655,30.9661,30.9993,113850.0
2015-11-13 13:10:00,37.3,37.31,37.22,37.27,55052.0,30.9993,31.0076,30.9328,30.9744,55052.0
2015-11-13 13:15:00,37.25,37.41,37.24,37.37,74241.0,30.9578,31.0907,30.9494,31.0575,74241.0
2015-11-13 13:20:00,37.38,37.4,37.3,37.32,105970.0,31.0658,31.0824,30.9993,31.0159,105970.0
2015-11-13 13:25:00,37.33,37.38,37.26,37.37,77707.0,31.0242,31.0658,30.9661,31.0575,77707.0
2015-11-13 13:30:00,37.37,37.42,37.36,37.36,60520.0,31.0575,31.099,31.0492,31.0492,60520.0
2015-11-13 13:35:00,37.35,37.37,37.24,37.28,45529.0,31.0409,31.0575,30.9494,30.9827,45529.0
2015-11-13 13:40:00,37.29,37.43,37.29,37.34,94149.0,30.991,31.1074,30.991,31.0326,94149.0
2015-11-13 13:45:00,37.33,37.46,37.31,37.39,56000.0,31.0242,31.1323,31.0076,31.0741,56000.0
2015-11-13 13:50:00,37.39,37.52,37.38,37.46,58972.0,31.0741,31.1822,31.0658,31.1323,58972.0
2015-11-13 13:55:00,37.45,37.49,37.36,37.4,70206.0,31.124,31.1572,31.0492,31.0824,70206.0
2015-11-13 14:00:00,37.4,37.5,37.37,37.41,105955.0,31.0824,31.1655,31.0575,31.0907,105955.0
2015-11-13 14:05:00,37.4,37.47,37.37,37.4,73919.0,31.0824,31.1406,31.0575,31.0824,73919.0
2015-11-13 14:10:00,37.4,37.5,37.38,37.45,81731.0,31.0824,31.1655,31.0658,31.124,81731.0
2015-11-13 14:15:00,37.43,37.53,37.41,37.51,82916.0,31.1074,31.1905,31.0907,31.1738,82916.0
2015-11-13 14:20:00,37.52,37.57,37.5,37.52,69968.0,31.1822,31.2237,31.1655,31.1822,69968.0
2015-11-13 14:25:00,37.52,37.52,37.43,37.49,90687.0,31.1822,31.1822,31.1074,31.1572,90687.0
2015-11-13 14:30:00,37.48,37.51,37.44,37.49,79301.0,31.1489,31.1738,31.1157,31.1572,79301.0
2015-11-13 14:35:00,37.48,37.53,37.45,37.47,55075.0,31.1489,31.1905,31.124,31.1406,55075.0
2015-11-13 14:40:00,37.47,37.51,37.44,37.48,48067.0,31.1406,31.1738,31.1157,31.1489,48067.0
2015-11-13 14:45:00,37.48,37.48,37.28,37.31,74054.0,31.1489,31.1489,30.9827,31.0076,74054.0
2015-11-13 14:50:00,37.32,37.37,37.25,37.29,96700.0,31.0159,31.0575,30.9578,30.991,96700.0
2015-11-13 14:55:00,37.3,37.35,37.27,37.33,60463.0,30.9993,31.0409,30.9744,31.0242,60463.0
2015-11-13 15:00:00,37.33,37.41,37.33,37.38,70162.0,31.0242,31.0907,31.0242,31.0658,70162.0
2015-11-13 15:05:00,37.37,37.39,37.33,37.34,63272.0,31.0575,31.0741,31.0242,31.0326,63272.0
2015-11-13 15:10:00,37.35,37.39,37.3,37.38,69347.0,31.0409,31.0741,30.9993,31.0658,69347.0
2015-11-13 15:15:00,37.38,37.39,37.27,37.28,65048.0,31.0658,31.0741,30.9744,30.9827,65048.0
2015-11-13 15:20:00,37.28,37.28,37.22,37.25,85690.0,30.9827,30.9827,30.9328,30.9578,85690.0
2015-11-13 15:25:00,37.25,37.3,37.21,37.24,101763.0,30.9578,30.9993,30.9245,30.9494,101763.0
2015-11-13 15:30:00,37.25,37.38,37.22,37.3,127606.0,30.9578,31.0658,30.9328,30.9993,127606.0
2015-11-13 15:35:00,37.3,37.45,37.3,37.4,166760.0,30.9993,31.124,30.9993,31.0824,166760.0
2015-11-13 15:40:00,37.4,37.46,37.32,37.36,179111.0,31.0824,31.1323,31.0159,31.0492,179111.0
2015-11-13 15:45:00,37.35,37.41,37.33,37.37,127196.0,31.0409,31.0907,31.0242,31.0575,127196.0
2015-11-13 15:50:00,37.38,37.4,37.36,37.39,179106.0,31.0658,31.0824,31.0492,31.0741,179106.0
2015-11-13 15:55:00,37.39,37.41,37.36,37.41,358208.0,31.0741,31.0907,31.0492,31.0907,358208.0
2015-11-16 09:30:00,37.43,37.79,37.35,37.65,167844.0,31.1074,31.4065,31.0409,31.2902,167844.0
2015-11-16 09:35:00,37.67,38.11,37.65,38.09,185445.0,31.3068,31.6725,31.2902,31.6559,185445.0
2015-11-16 09:40:00,38.1,38.25,38.02,38.1,215323.0,31.6642,31.7888,31.5977,31.6642,215323.0
2015-11-16 09:45:00,38.09,38.11,37.88,37.88,127882.0,31.6559,31.6725,31.4813,31.4813,127882.0
2015-11-16 09:50:00,37.88,37.93,37.61,37.73,107302.0,31.4813,31.5229,31.2569,31.3567,107302.0
2015-11-16 09:55:00,37.73,37.81,37.57,37.61,106893.0,31.3567,31.4232,31.2237,31.2569,106893.0
2015-11-16 10:00:00,37.61,37.66,37.47,37.55,190870.0,31.2569,31.2985,31.1406,31.2071,190870.0
2015-11-16 10:05:00,37.56,37.6,37.32,37.42,154700.0,31.2154,31.2486,31.0159,31.099,154700.0
2015-11-16 10:10:00,37.41,37.84,37.4,37.82,141817.0,31.0907,31.4481,31.0824,31.4315,141817.0
2015-11-16 10:15:00,37.81,37.83,37.67,37.72,80196.0,31.4232,31.4398,31.3068,31.3484,80196.0
2015-11-16 10:20:00,37.72,37.89,37.69,37.81,86828.0,31.3484,31.4897,31.3234,31.4232,86828.0
2015-11-16 10:25:00,37.8,37.87,37.69,37.72,56615.0,31.4149,31.473,31.3234,31.3484,56615.0
2015-11-16 10:30:00,37.71,37.71,37.59,37.64,128594.0,31.3401,31.3401,31.2403,31.2819,128594.0
2015-11-16 10:35:00,37.63,37.64,37.5,37.64,76580.0,31.2736,31.2819,31.1655,31.2819,76580.0
2015-11-16 10:40:00,37.65,37.67,37.58,37.59,59133.0,31.2902,31.3068,31.232,31.2403,59133.0
2015-11-16 10:45:00,37.6,37.65,37.56,37.57,45200.0,31.2486,31.2902,31.2154,31.2237,45200.0
2015-11-16 10:50:00,37.57,37.57,37.36,37.36,71913.0,31.2237,31.2237,31.0492,31.0492,71913.0
2015-11-16 10:55:00,37.36,37.39,37.23,37.35,132120.0,31.0492,31.0741,30.9411,31.0409,132120.0
2015-11-16 11:00:00,37.35,37.39,37.23,37.24,122806.0,31.0409,31.0741,30.9411,30.9494,122806.0
2015-11-16 11:05:00,37.23,37.3,37.21,37.22,58427.0,30.9411,30.9993,30.9245,30.9328,58427.0
2015-11-16 11:10:00,37.22,37.33,37.17,37.22,89093.0,30.9328,31.0242,30.8913,30.9328,89093.0
2015-11-16 11:15:00,37.22,37.42,37.21,37.4,151045.0,30.9328,31.099,30.9245,31.0824,151045.0
2015-11-16 11:20:00,37.4,37.46,37.35,37.46,95048.0,31.0824,31.1323,31.0409,31.1323,95048.0
2015-11-16 11:25:00,37.46,37.47,37.36,37.38,83629.0,31.1323,31.1406,31.0492,31.0658,83629.0
2015-11-16 11:30:00,37.37,37.52,37.37,37.42,64770.0,31.0575,31.1822,31.0575,31.099,64770.0
2015-11-16 11:35:00,37.42,37.48,37.4,37.47,66269.0,31.099,31.1489,31.0824,31.1406,66269.0
2015-11-16 11:40:00,37.47,37.61,37.47,37.6,84513.0,31.1406,31.2569,31.1406,31.2486,84513.0
2015-11-16 11:45:00,37.61,37.74,37.61,37.72,79309.0,31.2569,31.365,31.2569,31.3484,79309.0
2015-11-16 11:50:00,37.72,37.74,37.67,37.72,60735.0,31.3484,31.365,31.3068,31.3484,60735.0
2015-11-16 11:55:00,37.71,37.73,37.56,37.62,53309.0,31.3401,31.3567,31.2154,31.2653,53309.0
2015-11-16 12:00:00,37.62,37.69,37.57,37.66,70579.0,31.2653,31.3234,31.2237,31.2985,70579.0
2015-11-16 12:05:00,37.66,37.77,37.6,37.75,127345.0,31.2985,31.3899,31.2486,31.3733,127345.0
2015-11-16 12:10:00,37.76,37.76,37.66,37.7,181717.0,31.3816,31.3816,31.2985,31.3317,181717.0
2015-11-16 12:15:00,37.71,37.73,37.65,37.72,45861.0,31.3401,31.3567,31.2902,31.3484,45861.0
2015-11-16 12:20:00,37.73,37.95,37.72,37.89,124278.0,31.3567,31.5395,31.3484,31.4897,124278.0
2015-11-16 12:25:00,37.9,37.92,37.81,37.91,78472.0,31.498,31.5146,31.4232,31.5063,78472.0
2015-11-16 12:30:00,37.91,37.95,37.86,37.91,91894.0,31.5063,31.5395,31.4647,31.5063,91894.0
2015-11-16 12:35:00,37.91,37.99,37.88,37.96,50897.0,31.5063,31.5728,31.4813,31.5478,50897.0
2015-11-16 12:40:00,37.96,38.03,37.93,38.01,103173.0,31.5478,31.606,31.5229,31.5894,103173.0
2015-11-16 12:45:00,38.01,38.05,37.98,37.98,167597.0,31.5894,31.6226,31.5644,31.5644,167597.0
2015-11-16 12:50:00,37.98,37.99,37.83,37.87,58289.0,31.5644,31.5728,31.4398,31.473,58289.0
2015-11-16 12:55:00,37.88,37.93,37.86,37.91,119675.0,31.4813,31.5229,31.4647,31.5063,119675.0
2015-11-16 13:00:00,37.91,37.99,37.89,37.94,67536.0,31.5063,31.5728,31.4897,31.5312,67536.0
2015-11-16 13:05:00,37.94,38.02,37.93,38.01,87349.0,31.5312,31.5977,31.5229,31.5894,87349.0
2015-11-16 13:10:00,38.01,38.1,38.01,38.08,58482.0,31.5894,31.6642,31.5894,31.6476,58482.0
2015-11-16 13:15:00,38.07,38.13,38.05,38.06,68047.0,31.6392,31.6891,31.6226,31.6309,68047.0
2015-11-16 13:20:00,38.06,38.1,38.04,38.1,76449.0,31.6309,31.6642,31.6143,31.6642,76449.0
2015-11-16 13:25:00,38.11,38.11,37.99,38.0,64588.0,31.6725,31.6725,31.5728,31.5811,64588.0
2015-11-16 13:30:00,38.01,38.07,37.99,38.04,71451.0,31.5894,31.6392,31.5728,31.6143,71451.0
2015-11-16 13:35:00,38.03,38.1,38.03,38.05,50360.0,31.606,31.6642,31.606,31.6226,50360.0
2015-11-16 13:40:00,38.05,38.11,38.05,38.06,30894.0,31.6226,31.6725,31.6226,31.6309,30894.0
2015-11-16 13:45:00,38.06,38.14,38.05,38.11,45496.0,31.6309,31.6974,31.6226,31.6725,45496.0
2015-11-16 13:50:00,38.12,38.19,38.12,38.19,46585.0,31.6808,31.739,31.6808,31.739,46585.0
2015-11-16 13:55:00,38.19,38.2,38.13,38.19,75375.0,31.739,31.7473,31.6891,31.739,75375.0
2015-11-16 14:00:00,38.2,38.23,38.18,38.19,114843.0,31.7473,31.7722,31.7307,31.739,114843.0
2015-11-16 14:05:00,38.2,38.24,38.18,38.2,72397.0,31.7473,31.7805,31.7307,31.7473,72397.0
2015-11-16 14:10:00,38.2,38.26,38.19,38.23,81877.0,31.7473,31.7972,31.739,31.7722,81877.0
2015-11-16 14:15:00,38.24,38.24,38.2,38.22,62059.0,31.7805,31.7805,31.7473,31.7639,62059.0
2015-11-16 14:20:00,38.22,38.22,38.18,38.2,85751.0,31.7639,31.7639,31.7307,31.7473,85751.0
2015-11-16 14:25:00,38.19,38.22,38.17,38.18,76637.0,31.739,31.7639,31.7224,31.7307,76637.0
2015-11-16 14:30:00,38.18,38.26,38.16,38.24,114358.0,31.7307,31.7972,31.714,31.7805,114358.0
2015-11-16 14:35:00,38.23,38.25,38.21,38.25,51132.0,31.7722,31.7888,31.7556,31.7888,51132.0
2015-11-16 14:40:00,38.25,38.3,38.24,38.28,72516.0,31.7888,31.8304,31.7805,31.8138,72516.0
2015-11-16 14:45:00,38.28,38.29,38.23,38.26,68478.0,31.8138,31.8221,31.7722,31.7972,68478.0
2015-11-16 14:50:00,38.26,38.32,38.24,38.32,97316.0,31.7972,31.847,31.7805,31.847,97316.0
2015-11-16 14:55:00,38.33,38.36,38.28,38.33,48840.0,31.8553,31.8803,31.8138,31.8553,48840.0
2015-11-16 15:00:00,38.33,38.42,38.31,38.4,64691.0,31.8553,31.9301,31.8387,31.9135,64691.0
2015-11-16 15:05:00,38.39,38.43,38.35,38.42,91112.0,31.9052,31.9384,31.8719,31.9301,91112.0
2015-11-16 15:10:00,38.43,38.44,38.39,38.39,115940.0,31.9384,31.9467,31.9052,31.9052,115940.0
2015-11-16 15:15:00,38.39,38.45,38.39,38.43,108077.0,31.9052,31.9551,31.9052,31.9384,108077.0
2015-11-16 15:20:00,38.44,38.59,38.44,38.53,181225.0,31.9467,32.0714,31.9467,32.0215,181225.0
2015-11-16 15:25:00,38.54,38.57,38.5,38.51,179586.0,32.0299,32.0548,31.9966,32.0049,179586.0
2015-11-16 15:30:00,38.51,38.57,38.48,38.52,153618.0,32.0049,32.0548,31.98,32.0132,153618.0
2015-11-16 15:35:00,38.52,38.54,38.46,38.51,138761.0,32.0132,32.0299,31.9634,32.0049,138761.0
2015-11-16 15:40:00,38.52,38.53,38.4,38.47,128215.0,32.0132,32.0215,31.9135,31.9717,128215.0
2015-11-16 15:45:00,38.46,38.48,38.42,38.43,179959.0,31.9634,31.98,31.9301,31.9384,179959.0
2015-11-16 15:50:00,38.43,38.47,38.42,38.43,208098.0,31.9384,31.9717,31.9301,31.9384,208098.0
2015-11-16 15:55:00,38.44,38.51,38.41,38.49,461722.0,31.9467,32.0049,31.9218,31.9883,461722.0
2015-11-17 09:30:00,38.43,38.49,38.15,38.34,326655.0,31.9384,31.9883,31.7057,31.8636,326655.0
2015-11-17 09:35:00,38.32,38.47,38.16,38.23,258726.0,31.847,31.9717,31.714,31.7722,258726.0
2015-11-17 09:40:00,38.23,38.28,38.01,38.15,163498.0,31.7722,31.8138,31.5894,31.7057,163498.0
2015-11-17 09:45:00,38.15,38.28,38.07,38.1,166594.0,31.7057,31.8138,31.6392,31.6642,166594.0
2015-11-17 09:50:00,38.1,38.3,38.04,38.24,161704.0,31.6642,31.8304,31.6143,31.7805,161704.0
2015-11-17 09:55:00,38.25,38.54,38.24,38.51,133345.0,31.7888,32.0299,31.7805,32.0049,133345.0
2015-11-17 10:00:00,38.5,38.55,38.28,38.29,130326.0,31.9966,32.0382,31.8138,31.8221,130326.0
2015-11-17 10:05:00,38.29,38.48,38.23,38.45,259599.0,31.8221,31.98,31.7722,31.9551,259599.0
2015-11-17 10:10:00,38.45,38.57,38.31,38.39,152071.0,31.9551,32.0548,31.8387,31.9052,152071.0
2015-11-17 10:15:00,38.39,38.41,38.25,38.32,96205.0,31.9052,31.9218,31.7888,31.847,96205.0
2015-11-17 10:20:00,38.31,38.36,38.28,38.3,86819.0,31.8387,31.8803,31.8138,31.8304,86819.0
2015-11-17 10:25:00,38.3,38.36,38.24,38.28,146806.0,31.8304,31.8803,31.7805,31.8138,146806.0
2015-11-17 10:30:00,38.28,38.37,38.24,38.35,217059.0,31.8138,31.8886,31.7805,31.8719,217059.0
2015-11-17 10:35:00,38.35,38.51,38.31,38.5,305534.0,31.8719,32.0049,31.8387,31.9966,305534.0
2015-11-17 10:40:00,38.49,38.52,38.39,38.41,139275.0,31.9883,32.0132,31.9052,31.9218,139275.0
2015-11-17 10:45:00,38.41,38.57,38.41,38.55,175306.0,31.9218,32.0548,31.9218,32.0382,175306.0
2015-11-17 10:50:00,38.57,38.57,38.3,38.3,147993.0,32.0548,32.0548,31.8304,31.8304,147993.0
2015-11-17 10:55:00,38.29,38.38,38.23,38.27,134753.0,31.8221,31.8969,31.7722,31.8055,134753.0
2015-11-17 11:00:00,38.27,38.33,38.24,38.29,82471.0,31.8055,31.8553,31.7805,31.8221,82471.0
2015-11-17 11:05:00,38.3,38.33,38.24,38.31,128006.0,31.8304,31.8553,31.7805,31.8387,128006.0
2015-11-17 11:10:00,38.3,38.36,38.27,38.34,217560.0,31.8304,31.8803,31.8055,31.8636,217560.0
2015-11-17 11:15:00,38.35,38.48,38.34,38.46,81237.0,31.8719,31.98,31.8636,31.9634,81237.0
2015-11-17 11:20:00,38.47,38.55,38.38,38.41,94523.0,31.9717,32.0382,31.8969,31.9218,94523.0
2015-11-17 11:25:00,38.41,38.44,38.35,38.41,76937.0,31.9218,31.9467,31.8719,31.9218,76937.0
2015-11-17 11:30:00,38.4,38.45,38.38,38.4,142125.0,31.9135,31.9551,31.8969,31.9135,142125.0
2015-11-17 11:35:00,38.4,38.42,38.36,38.39,67712.0,31.9135,31.9301,31.8803,31.9052,67712.0
2015-11-17 11:40:00,38.39,38.41,38.31,38.34,88636.0,31.9052,31.9218,31.8387,31.8636,88636.0
2015-11-17 11:45:00,38.33,38.4,38.32,38.37,134329.0,31.8553,31.9135,31.847,31.8886,134329.0
2015-11-17 11:50:00,38.37,38.46,38.34,38.44,174299.0,31.8886,31.9634,31.8636,31.9467,174299.0
2015-11-17 11:55:00,38.44,38.44,38.35,38.41,94125.0,31.9467,31.9467,31.8719,31.9218,94125.0
2015-11-17 12:00:00,38.41,38.42,38.37,38.4,72837.0,31.9218,31.9301,31.8886,31.9135,72837.0
2015-11-17 12:05:00,38.41,38.43,38.33,38.38,79709.0,31.9218,31.9384,31.8553,31.8969,79709.0
2015-11-17 12:10:00,38.38,38.46,38.38,38.4,77666.0,31.8969,31.9634,31.8969,31.9135,77666.0
2015-11-17 12:15:00,38.4,38.42,38.35,38.36,63211.0,31.9135,31.9301,31.8719,31.8803,63211.0
2015-11-17 12:20:00,38.37,38.39,38.29,38.33,99246.0,31.8886,31.9052,31.8221,31.8553,99246.0
2015-11-17 12:25:00,38.32,38.35,38.27,38.32,83169.0,31.847,31.8719,31.8055,31.847,83169.0
2015-11-17 12:30:00,38.34,38.37,38.33,38.35,51656.0,31.8636,31.8886,31.8553,31.8719,51656.0
2015-11-17 12:35:00,38.34,38.35,38.21,38.23,63646.0,31.8636,31.8719,31.7556,31.7722,63646.0
2015-11-17 12:40:00,38.22,38.24,38.14,38.23,69523.0,31.7639,31.7805,31.6974,31.7722,69523.0
2015-11-17 12:45:00,38.22,38.3,38.19,38.29,18204.0,31.7639,31.8304,31.739,31.8221,18204.0
2015-11-17 12:50:00,38.3,38.32,38.18,38.18,30090.0,31.8304,31.847,31.7307,31.7307,30090.0
2015-11-17 12:55:00,38.18,38.28,38.17,38.27,22947.0,31.7307,31.8138,31.7224,31.8055,22947.0
2015-11-17 13:00:00,38.27,38.35,38.26,38.3,45991.0,31.8055,31.8719,31.7972,31.8304,45991.0
2015-11-17 13:05:00,38.3,38.31,38.19,38.19,51764.0,31.8304,31.8387,31.739,31.739,51764.0
2015-11-17 13:10:00,38.2,38.29,38.18,38.27,114856.0,31.7473,31.8221,31.7307,31.8055,114856.0
2015-11-17 13:15:00,38.28,38.28,38.2,38.23,103385.0,31.8138,31.8138,31.7473,31.7722,103385.0
2015-11-17 13:20:00,38.22,38.26,38.17,38.19,74035.0,31.7639,31.7972,31.7224,31.739,74035.0
2015-11-17 13:25:00,38.19,38.23,38.16,38.19,37985.0,31.739,31.7722,31.714,31.739,37985.0
2015-11-17 13:30:00,38.19,38.25,38.17,38.23,40416.0,31.739,31.7888,31.7224,31.7722,40416.0
2015-11-17 13:35:00,38.24,38.26,38.12,38.13,68396.0,31.7805,31.7972,31.6808,31.6891,68396.0
2015-11-17 13:40:00,38.13,38.22,38.11,38.16,34402.0,31.6891,31.7639,31.6725,31.714,34402.0
2015-11-17 13:45:00,38.16,38.21,38.11,38.15,51678.0,31.714,31.7556,31.6725,31.7057,51678.0
2015-11-17 13:50:00,38.15,38.21,38.14,38.19,46110.0,31.7057,31.7556,31.6974,31.739,46110.0
2015-11-17 13:55:00,38.2,38.24,38.14,38.21,41742.0,31.7473,31.7805,31.6974,31.7556,41742.0
2015-11-17 14:00:00,38.2,38.21,38.17,38.18,45366.0,31.7473,31.7556,31.7224,31.7307,45366.0
2015-11-17 14:05:00,38.19,38.23,38.16,38.21,167242.0,31.739,31.7722,31.714,31.7556,167242.0
2015-11-17 14:10:00,38.21,38.31,38.2,38.27,95665.0,31.7556,31.8387,31.7473,31.8055,95665.0
2015-11-17 14:15:00,38.27,38.28,38.2,38.2,81284.0,31.8055,31.8138,31.7473,31.7473,81284.0
2015-11-17 14:20:00,38.19,38.2,38.14,38.19,101576.0,31.739,31.7473,31.6974,31.739,101576.0
2015-11-17 14:25:00,38.19,38.21,38.14,38.16,141558.0,31.739,31.7556,31.6974,31.714,141558.0
2015-11-17 14:30:00,38.16,38.2,38.11,38.19,119518.0,31.714,31.7473,31.6725,31.739,119518.0
2015-11-17 14:35:00,38.17,38.18,38.11,38.18,135630.0,31.7224,31.7307,31.6725,31.7307,135630.0
2015-11-17 14:40:00,38.19,38.2,38.13,38.14,143510.0,31.739,31.7473,31.6891,31.6974,143510.0
2015-11-17 14:45:00,38.14,38.21,38.14,38.21,202904.0,31.6974,31.7556,31.6974,31.7556,202904.0
2015-11-17 14:50:00,38.2,38.22,38.17,38.18,128908.0,31.7473,31.7639,31.7224,31.7307,128908.0
2015-11-17 14:55:00,38.19,38.21,38.15,38.19,135596.0,31.739,31.7556,31.7057,31.739,135596.0
2015-11-17 15:00:00,38.19,38.2,38.13,38.15,95285.0,31.739,31.7473,31.6891,31.7057,95285.0
2015-11-17 15:05:00,38.15,38.2,38.12,38.12,125704.0,31.7057,31.7473,31.6808,31.6808,125704.0
2015-11-17 15:10:00,38.13,38.19,38.04,38.12,64431.0,31.6891,31.739,31.6143,31.6808,64431.0
2015-11-17 15:15:00,38.12,38.15,38.09,38.1,62889.0,31.6808,31.7057,31.6559,31.6642,62889.0
2015-11-17 15:20:00,38.1,38.18,38.08,38.1,145427.0,31.6642,31.7307,31.6476,31.6642,145427.0
2015-11-17 15:25:00,38.11,38.15,38.09,38.15,138608.0,31.6725,31.7057,31.6559,31.7057,138608.0
2015-11-17 15:30:00,38.14,38.2,38.11,38.17,200079.0,31.6974,31.7473,31.6725,31.7224,200079.0
2015-11-17 15:35:00,38.17,38.18,38.12,38.12,110943.0,31.7224,31.7307,31.6808,31.6808,110943.0
2015-11-17 15:40:00,38.12,38.17,38.1,38.15,253135.0,31.6808,31.7224,31.6642,31.7057,253135.0
2015-11-17 15:45:00,38.15,38.17,38.09,38.13,258454.0,31.7057,31.7224,31.6559,31.6891,258454.0
2015-11-17 15:50:00,38.13,38.15,38.11,38.11,387659.0,31.6891,31.7057,31.6725,31.6725,387659.0
2015-11-17 15:55:00,38.12,38.16,38.05,38.14,835703.0,31.6808,31.714,31.6226,31.6974,835703.0
2015-11-18 09:30:00,38.4,38.63,38.4,38.59,206207.0,31.9135,32.1047,31.9135,32.0714,206207.0
2015-11-18 09:35:00,38.59,38.79,38.56,38.64,313964.0,32.0714,32.2376,32.0465,32.113,313964.0
2015-11-18 09:40:00,38.64,38.84,38.59,38.78,297918.0,32.113,32.2792,32.0714,32.2293,297918.0
2015-11-18 09:45:00,38.77,38.86,38.68,38.84,167858.0,32.221,32.2958,32.1462,32.2792,167858.0
2015-11-18 09:50:00,38.85,39.14,38.8,39.13,202438.0,32.2875,32.5285,32.2459,32.5202,202438.0
2015-11-18 09:55:00,39.14,39.17,38.95,39.06,200423.0,32.5285,32.5534,32.3706,32.462,200423.0
2015-11-18 10:00:00,39.05,39.13,38.84,39.04,310039.0,32.4537,32.5202,32.2792,32.4454,310039.0
2015-11-18 10:05:00,39.04,39.05,38.95,38.99,72081.0,32.4454,32.4537,32.3706,32.4038,72081.0
2015-11-18 10:10:00,38.97,39.03,38.9,38.98,114513.0,32.3872,32.4371,32.329,32.3955,114513.0
2015-11-18 10:15:00,38.98,39.11,38.97,39.05,128847.0,32.3955,32.5036,32.3872,32.4537,128847.0
2015-11-18 10:20:00,39.04,39.06,38.99,39.03,50841.0,32.4454,32.462,32.4038,32.4371,50841.0
2015-11-18 10:25:00,39.04,39.04,38.92,38.94,37878.0,32.4454,32.4454,32.3457,32.3623,37878.0
2015-11-18 10:30:00,38.93,38.98,38.71,38.71,159545.0,32.354,32.3955,32.1711,32.1711,159545.0
2015-11-18 10:35:00,38.7,38.85,38.7,38.76,157817.0,32.1628,32.2875,32.1628,32.2127,157817.0
2015-11-18 10:40:00,38.76,38.99,38.75,38.98,136412.0,32.2127,32.4038,32.2044,32.3955,136412.0
2015-11-18 10:45:00,38.98,39.02,38.8,38.91,121374.0,32.3955,32.4288,32.2459,32.3374,121374.0
2015-11-18 10:50:00,38.9,39.01,38.85,38.96,111921.0,32.329,32.4205,32.2875,32.3789,111921.0
2015-11-18 10:55:00,38.96,39.25,38.95,39.24,291344.0,32.3789,32.6199,32.3706,32.6116,291344.0
2015-11-18 11:00:00,39.22,39.22,39.01,39.05,61460.0,32.595,32.595,32.4205,32.4537,61460.0
2015-11-18 11:05:00,39.05,39.07,38.91,38.96,69617.0,32.4537,32.4703,32.3374,32.3789,69617.0
2015-11-18 11:10:00,38.95,38.95,38.81,38.86,106146.0,32.3706,32.3706,32.2542,32.2958,106146.0
2015-11-18 11:15:00,38.87,38.93,38.82,38.83,96232.0,32.3041,32.354,32.2626,32.2709,96232.0
2015-11-18 11:20:00,38.84,38.93,38.79,38.79,162883.0,32.2792,32.354,32.2376,32.2376,162883.0
2015-11-18 11:25:00,38.79,38.83,38.7,38.77,85855.0,32.2376,32.2709,32.1628,32.221,85855.0
2015-11-18 11:30:00,38.77,38.82,38.76,38.8,58904.0,32.221,32.2626,32.2127,32.2459,58904.0
2015-11-18 11:35:00,38.8,38.9,38.77,38.85,89016.0,32.2459,32.329,32.221,32.2875,89016.0
2015-11-18 11:40:00,38.84,38.97,38.81,38.95,103685.0,32.2792,32.3872,32.2542,32.3706,103685.0
2015-11-18 11:45:00,38.96,39.05,38.91,38.93,145031.0,32.3789,32.4537,32.3374,32.354,145031.0
2015-11-18 11:50:00,38.92,38.95,38.75,38.76,117127.0,32.3457,32.3706,32.2044,32.2127,117127.0
2015-11-18 11:55:00,38.76,38.77,38.68,38.76,144855.0,32.2127,32.221,32.1462,32.2127,144855.0
2015-11-18 12:00:00,38.76,38.79,38.69,38.72,53362.0,32.2127,32.2376,32.1545,32.1794,53362.0
2015-11-18 12:05:00,38.7,38.71,38.49,38.5,185991.0,32.1628,32.1711,31.9883,31.9966,185991.0
2015-11-18 12:10:00,38.5,38.59,38.5,38.56,111910.0,31.9966,32.0714,31.9966,32.0465,111910.0
2015-11-18 12:15:00,38.55,38.66,38.55,38.63,154551.0,32.0382,32.1296,32.0382,32.1047,154551.0
2015-11-18 12:20:00,38.63,38.7,38.56,38.56,51309.0,32.1047,32.1628,32.0465,32.0465,51309.0
2015-11-18 12:25:00,38.57,38.57,38.45,38.5,82208.0,32.0548,32.0548,31.9551,31.9966,82208.0
2015-11-18 12:30:00,38.5,38.51,38.39,38.43,109161.0,31.9966,32.0049,31.9052,31.9384,109161.0
2015-11-18 12:35:00,38.42,38.42,38.34,38.37,85296.0,31.9301,31.9301,31.8636,31.8886,85296.0
2015-11-18 12:40:00,38.38,38.39,38.31,38.32,56866.0,31.8969,31.9052,31.8387,31.847,56866.0
2015-11-18 12:45:00,38.31,38.41,38.3,38.35,75008.0,31.8387,31.9218,31.8304,31.8719,75008.0
2015-11-18 12:50:00,38.35,38.4,38.31,38.37,94897.0,31.8719,31.9135,31.8387,31.8886,94897.0
2015-11-18 12:55:00,38.36,38.43,38.36,38.41,54109.0,31.8803,31.9384,31.8803,31.9218,54109.0
2015-11-18 13:00:00,38.41,38.43,38.38,38.43,64084.0,31.9218,31.9384,31.8969,31.9384,64084.0
2015-11-18 13:05:00,38.42,38.52,38.42,38.52,48518.0,31.9301,32.0132,31.9301,32.0132,48518.0
2015-11-18 13:10:00,38.52,38.65,38.51,38.61,77307.0,32.0132,32.1213,32.0049,32.088,77307.0
2015-11-18 13:15:00,38.61,38.64,38.51,38.58,47535.0,32.088,32.113,32.0049,32.0631,47535.0
2015-11-18 13:20:00,38.58,38.61,38.53,38.54,38122.0,32.0631,32.088,32.0215,32.0299,38122.0
2015-11-18 13:25:00,38.55,38.64,38.54,38.56,39740.0,32.0382,32.113,32.0299,32.0465,39740.0
2015-11-18 13:30:00,38.54,38.55,38.44,38.44,40507.0,32.0299,32.0382,31.9467,31.9467,40507.0
2015-11-18 13:35:00,38.43,38.54,38.38,38.53,62105.0,31.9384,32.0299,31.8969,32.0215,62105.0
2015-11-18 13:40:00,38.54,38.59,38.51,38.57,50975.0,32.0299,32.0714,32.0049,32.0548,50975.0
2015-11-18 13:45:00,38.56,38.58,38.5,38.51,20931.0,32.0465,32.0631,31.9966,32.0049,20931.0
2015-11-18 13:50:00,38.51,38.52,38.42,38.45,46649.0,32.0049,32.0132,31.9301,31.9551,46649.0
2015-11-18 13:55:00,38.45,38.5,38.44,38.48,43401.0,31.9551,31.9966,31.9467,31.98,43401.0
2015-11-18 14:00:00,38.48,38.57,38.45,38.5,143178.0,31.98,32.0548,31.9551,31.9966,143178.0
2015-11-18 14:05:00,38.5,38.64,38.48,38.61,182371.0,31.9966,32.113,31.98,32.088,182371.0
2015-11-18 14:10:00,38.6,38.74,38.6,38.62,309108.0,32.0797,32.1961,32.0797,32.0963,309108.0
2015-11-18 14:15:00,38.62,38.7,38.6,38.64,127241.0,32.0963,32.1628,32.0797,32.113,127241.0
2015-11-18 14:20:00,38.64,38.67,38.54,38.61,225281.0,32.113,32.1379,32.0299,32.088,225281.0
2015-11-18 14:25:00,38.61,38.62,38.54,38.59,33240.0,32.088,32.0963,32.0299,32.0714,33240.0
2015-11-18 14:30:00,38.59,38.6,38.51,38.54,51530.0,32.0714,32.0797,32.0049,32.0299,51530.0
2015-11-18 14:35:00,38.54,38.56,38.49,38.51,64913.0,32.0299,32.0465,31.9883,32.0049,64913.0
2015-11-18 14:40:00,38.51,38.61,38.5,38.59,71478.0,32.0049,32.088,31.9966,32.0714,71478.0
2015-11-18 14:45:00,38.59,38.61,38.56,38.57,35408.0,32.0714,32.088,32.0465,32.0548,35408.0
2015-11-18 14:50:00,38.57,38.63,38.54,38.61,103198.0,32.0548,32.1047,32.0299,32.088,103198.0
2015-11-18 14:55:00,38.61,38.72,38.6,38.7,323871.0,32.088,32.1794,32.0797,32.1628,323871.0
2015-11-18 15:00:00,38.7,38.76,38.68,38.71,113310.0,32.1628,32.2127,32.1462,32.1711,113310.0
2015-11-18 15:05:00,38.71,38.79,38.69,38.76,88013.0,32.1711,32.2376,32.1545,32.2127,88013.0
2015-11-18 15:10:00,38.75,38.91,38.74,38.91,212053.0,32.2044,32.3374,32.1961,32.3374,212053.0
2015-11-18 15:15:00,38.9,38.93,38.84,38.86,298161.0,32.329,32.354,32.2792,32.2958,298161.0
2015-11-18 15:20:00,38.86,38.92,38.85,38.87,102658.0,32.2958,32.3457,32.2875,32.3041,102658.0
2015-11-18 15:25:00,38.87,38.92,38.86,38.89,94909.0,32.3041,32.3457,32.2958,32.3207,94909.0
2015-11-18 15:30:00,38.89,38.96,38.86,38.94,82861.0,32.3207,32.3789,32.2958,32.3623,82861.0
2015-11-18 15:35:00,38.94,38.95,38.89,38.94,119011.0,32.3623,32.3706,32.3207,32.3623,119011.0
2015-11-18 15:40:00,38.94,38.99,38.9,38.95,267832.0,32.3623,32.4038,32.329,32.3706,267832.0
2015-11-18 15:45:00,38.95,39.0,38.91,38.93,384540.0,32.3706,32.4122,32.3374,32.354,384540.0
2015-11-18 15:50:00,38.94,38.96,38.91,38.96,421848.0,32.3623,32.3789,32.3374,32.3789,421848.0
2015-11-18 15:55:00,38.96,39.08,38.89,38.91,1255083.0,32.3789,32.4786,32.3207,32.3374,1255083.0
2015-11-19 09:30:00,38.55,38.78,38.55,38.77,300062.0,32.0382,32.2293,32.0382,32.221,300062.0
2015-11-19 09:35:00,38.76,38.78,38.62,38.66,82821.0,32.2127,32.2293,32.0963,32.1296,82821.0
2015-11-19 09:40:00,38.65,38.81,38.62,38.78,167659.0,32.1213,32.2542,32.0963,32.2293,167659.0
2015-11-19 09:45:00,38.78,38.87,38.75,38.86,151979.0,32.2293,32.3041,32.2044,32.2958,151979.0
2015-11-19 09:50:00,38.86,39.07,38.8,38.84,110591.0,32.2958,32.4703,32.2459,32.2792,110591.0
2015-11-19 09:55:00,38.85,38.89,38.75,38.82,179138.0,32.2875,32.3207,32.2044,32.2626,179138.0
2015-11-19 10:00:00,38.81,38.81,38.49,38.53,160586.0,32.2542,32.2542,31.9883,32.0215,160586.0
2015-11-19 10:05:00,38.54,38.65,38.5,38.6,80863.0,32.0299,32.1213,31.9966,32.0797,80863.0
2015-11-19 10:10:00,38.59,38.7,38.5,38.53,76776.0,32.0714,32.1628,31.9966,32.0215,76776.0
2015-11-19 10:15:00,38.53,38.53,38.38,38.49,114725.0,32.0215,32.0215,31.8969,31.9883,114725.0
2015-11-19 10:20:00,38.5,38.52,38.44,38.45,51425.0,31.9966,32.0132,31.9467,31.9551,51425.0
2015-11-19 10:25:00,38.46,38.52,38.44,38.5,54315.0,31.9634,32.0132,31.9467,31.9966,54315.0
2015-11-19 10:30:00,38.5,38.63,38.48,38.5,63907.0,31.9966,32.1047,31.98,31.9966,63907.0
2015-11-19 10:35:00,38.5,38.54,38.44,38.51,41735.0,31.9966,32.0299,31.9467,32.0049,41735.0
2015-11-19 10:40:00,38.5,38.6,38.46,38.53,74283.0,31.9966,32.0797,31.9634,32.0215,74283.0
2015-11-19 10:45:00,38.52,38.56,38.45,38.5,90420.0,32.0132,32.0465,31.9551,31.9966,90420.0
2015-11-19 10:50:00,38.52,38.54,38.5,38.52,30868.0,32.0132,32.0299,31.9966,32.0132,30868.0
2015-11-19 10:55:00,38.53,38.55,38.47,38.48,80354.0,32.0215,32.0382,31.9717,31.98,80354.0
2015-11-19 11:00:00,38.48,38.51,38.47,38.49,41689.0,31.98,32.0049,31.9717,31.9883,41689.0
2015-11-19 11:05:00,38.49,38.52,38.46,38.49,24942.0,31.9883,32.0132,31.9634,31.9883,24942.0
2015-11-19 11:10:00,38.49,38.51,38.36,38.38,49349.0,31.9883,32.0049,31.8803,31.8969,49349.0
2015-11-19 11:15:00,38.38,38.4,38.35,38.36,33998.0,31.8969,31.9135,31.8719,31.8803,33998.0
2015-11-19 11:20:00,38.36,38.4,38.3,38.4,66602.0,31.8803,31.9135,31.8304,31.9135,66602.0
2015-11-19 11:25:00,38.4,38.41,38.28,38.34,63566.0,31.9135,31.9218,31.8138,31.8636,63566.0
2015-11-19 11:30:00,38.34,38.39,38.23,38.26,84809.0,31.8636,31.9052,31.7722,31.7972,84809.0
2015-11-19 11:35:00,38.26,38.3,38.22,38.22,92527.0,31.7972,31.8304,31.7639,31.7639,92527.0
2015-11-19 11:40:00,38.21,38.29,38.19,38.25,58601.0,31.7556,31.8221,31.739,31.7888,58601.0
2015-11-19 11:45:00,38.25,38.28,38.18,38.2,49797.0,31.7888,31.8138,31.7307,31.7473,49797.0
2015-11-19 11:50:00,38.21,38.21,38.06,38.1,161469.0,31.7556,31.7556,31.6309,31.6642,161469.0
2015-11-19 11:55:00,38.1,38.12,37.97,37.99,163589.0,31.6642,31.6808,31.5561,31.5728,163589.0
2015-11-19 12:00:00,38.0,38.04,37.99,38.02,55096.0,31.5811,31.6143,31.5728,31.5977,55096.0
2015-11-19 12:05:00,38.02,38.05,37.95,37.97,66240.0,31.5977,31.6226,31.5395,31.5561,66240.0
2015-11-19 12:10:00,37.97,38.01,37.94,37.99,59855.0,31.5561,31.5894,31.5312,31.5728,59855.0
2015-11-19 12:15:00,37.99,38.02,37.95,37.95,59748.0,31.5728,31.5977,31.5395,31.5395,59748.0
2015-11-19 12:20:00,37.96,38.0,37.87,37.88,53692.0,31.5478,31.5811,31.473,31.4813,53692.0
2015-11-19 12:25:00,37.88,37.91,37.85,37.88,36672.0,31.4813,31.5063,31.4564,31.4813,36672.0
2015-11-19 12:30:00,37.87,37.95,37.87,37.94,42970.0,31.473,31.5395,31.473,31.5312,42970.0
2015-11-19 12:35:00,37.94,38.02,37.93,37.97,44074.0,31.5312,31.5977,31.5229,31.5561,44074.0
2015-11-19 12:40:00,37.95,38.04,37.92,38.02,49982.0,31.5395,31.6143,31.5146,31.5977,49982.0
2015-11-19 12:45:00,38.02,38.02,37.96,37.99,52017.0,31.5977,31.5977,31.5478,31.5728,52017.0
2015-11-19 12:50:00,37.99,38.04,37.97,38.04,36439.0,31.5728,31.6143,31.5561,31.6143,36439.0
2015-11-19 12:55:00,38.04,38.19,38.04,38.17,93006.0,31.6143,31.739,31.6143,31.7224,93006.0
2015-11-19 13:00:00,38.17,38.22,38.15,38.17,70956.0,31.7224,31.7639,31.7057,31.7224,70956.0
2015-11-19 13:05:00,38.18,38.23,38.11,38.12,48602.0,31.7307,31.7722,31.6725,31.6808,48602.0
2015-11-19 13:10:00,38.13,38.17,38.11,38.17,21989.0,31.6891,31.7224,31.6725,31.7224,21989.0
2015-11-19 13:15:00,38.18,38.19,38.14,38.15,26187.0,31.7307,31.739,31.6974,31.7057,26187.0
2015-11-19 13:20:00,38.15,38.16,38.04,38.06,39948.0,31.7057,31.714,31.6143,31.6309,39948.0
2015-11-19 13:25:00,38.06,38.07,38.03,38.05,24899.0,31.6309,31.6392,31.606,31.6226,24899.0
2015-11-19 13:30:00,38.05,38.08,38.02,38.05,35603.0,31.6226,31.6476,31.5977,31.6226,35603.0
2015-11-19 13:35:00,38.04,38.19,38.04,38.18,47712.0,31.6143,31.739,31.6143,31.7307,47712.0
2015-11-19 13:40:00,38.17,38.19,38.14,38.15,53344.0,31.7224,31.739,31.6974,31.7057,53344.0
2015-11-19 13:45:00,38.14,38.21,38.14,38.19,52759.0,31.6974,31.7556,31.6974,31.739,52759.0
2015-11-19 13:50:00,38.19,38.22,38.14,38.22,46679.0,31.739,31.7639,31.6974,31.7639,46679.0
2015-11-19 13:55:00,38.22,38.23,38.15,38.16,94603.0,31.7639,31.7722,31.7057,31.714,94603.0
2015-11-19 14:00:00,38.16,38.17,38.04,38.04,69424.0,31.714,31.7224,31.6143,31.6143,69424.0
2015-11-19 14:05:00,38.05,38.06,38.0,38.02,79540.0,31.6226,31.6309,31.5811,31.5977,79540.0
2015-11-19 14:10:00,38.03,38.05,37.89,37.89,70688.0,31.606,31.6226,31.4897,31.4897,70688.0
2015-11-19 14:15:00,37.89,37.99,37.89,37.93,86000.0,31.4897,31.5728,31.4897,31.5229,86000.0
2015-11-19 14:20:00,37.93,37.99,37.91,37.97,74529.0,31.5229,31.5728,31.5063,31.5561,74529.0
2015-11-19 14:25:00,37.98,38.01,37.94,37.98,55719.0,31.5644,31.5894,31.5312,31.5644,55719.0
2015-11-19 14:30:00,37.96,38.01,37.93,37.97,50431.0,31.5478,31.5894,31.5229,31.5561,50431.0
2015-11-19 14:35:00,37.97,37.99,37.93,37.95,59102.0,31.5561,31.5728,31.5229,31.5395,59102.0
2015-11-19 14:40:00,37.95,38.0,37.95,37.97,55894.0,31.5395,31.5811,31.5395,31.5561,55894.0
2015-11-19 14:45:00,37.98,38.05,37.97,38.03,64384.0,31.5644,31.6226,31.5561,31.606,64384.0
2015-11-19 14:50:00,38.02,38.09,38.01,38.06,56176.0,31.5977,31.6559,31.5894,31.6309,56176.0
2015-11-19 14:55:00,38.07,38.15,38.07,38.13,61818.0,31.6392,31.7057,31.6392,31.6891,61818.0
2015-11-19 15:00:00,38.13,38.15,38.08,38.09,61359.0,31.6891,31.7057,31.6476,31.6559,61359.0
2015-11-19 15:05:00,38.1,38.13,38.08,38.08,48009.0,31.6642,31.6891,31.6476,31.6476,48009.0
2015-11-19 15:10:00,38.08,38.08,38.01,38.04,99651.0,31.6476,31.6476,31.5894,31.6143,99651.0
2015-11-19 15:15:00,38.05,38.08,38.01,38.08,72021.0,31.6226,31.6476,31.5894,31.6476,72021.0
2015-11-19 15:20:00,38.08,38.11,38.05,38.1,67070.0,31.6476,31.6725,31.6226,31.6642,67070.0
2015-11-19 15:25:00,38.1,38.11,38.04,38.05,58799.0,31.6642,31.6725,31.6143,31.6226,58799.0
2015-11-19 15:30:00,38.05,38.09,38.05,38.05,92134.0,31.6226,31.6559,31.6226,31.6226,92134.0
2015-11-19 15:35:00,38.05,38.08,37.99,38.0,109646.0,31.6226,31.6476,31.5728,31.5811,109646.0
2015-11-19 15:40:00,38.0,38.05,37.99,38.02,138208.0,31.5811,31.6226,31.5728,31.5977,138208.0
2015-11-19 15:45:00,38.01,38.04,37.98,37.98,198575.0,31.5894,31.6143,31.5644,31.5644,198575.0
2015-11-19 15:50:00,37.98,38.03,37.97,37.97,338361.0,31.5644,31.606,31.5561,31.5561,338361.0
2015-11-19 15:55:00,37.98,38.08,37.96,38.05,949211.0,31.5644,31.6476,31.5478,31.6226,949211.0
2015-11-20 09:30:00,38.15,38.22,37.93,38.17,511699.0,31.7057,31.7639,31.5229,31.7224,511699.0
2015-11-20 09:35:00,38.18,38.26,38.06,38.17,248729.0,31.7307,31.7972,31.6309,31.7224,248729.0
2015-11-20 09:40:00,38.15,38.21,38.02,38.15,121862.0,31.7057,31.7556,31.5977,31.7057,121862.0
2015-11-20 09:45:00,38.15,38.32,38.15,38.26,144446.0,31.7057,31.847,31.7057,31.7972,144446.0
2015-11-20 09:50:00,38.26,38.3,38.07,38.09,101113.0,31.7972,31.8304,31.6392,31.6559,101113.0
2015-11-20 09:55:00,38.09,38.11,37.95,38.01,193323.0,31.6559,31.6725,31.5395,31.5894,193323.0
2015-11-20 10:00:00,38.01,38.07,37.93,37.93,202591.0,31.5894,31.6392,31.5229,31.5229,202591.0
2015-11-20 10:05:00,37.93,37.93,37.83,37.89,240502.0,31.5229,31.5229,31.4398,31.4897,240502.0
2015-11-20 10:10:00,37.89,37.95,37.8,37.93,228664.0,31.4897,31.5395,31.4149,31.5229,228664.0
2015-11-20 10:15:00,37.92,37.93,37.84,37.86,175358.0,31.5146,31.5229,31.4481,31.4647,175358.0
2015-11-20 10:20:00,37.85,37.93,37.81,37.81,110675.0,31.4564,31.5229,31.4232,31.4232,110675.0
2015-11-20 10:25:00,37.82,37.82,37.68,37.69,183190.0,31.4315,31.4315,31.3151,31.3234,183190.0
2015-11-20 10:30:00,37.68,37.69,37.57,37.62,135939.0,31.3151,31.3234,31.2237,31.2653,135939.0
2015-11-20 10:35:00,37.62,37.64,37.55,37.58,120619.0,31.2653,31.2819,31.2071,31.232,120619.0
2015-11-20 10:40:00,37.58,37.72,37.57,37.63,205981.0,31.232,31.3484,31.2237,31.2736,205981.0
2015-11-20 10:45:00,37.62,37.73,37.6,37.69,74782.0,31.2653,31.3567,31.2486,31.3234,74782.0
2015-11-20 10:50:00,37.7,37.78,37.68,37.7,110015.0,31.3317,31.3982,31.3151,31.3317,110015.0
2015-11-20 10:55:00,37.69,37.72,37.6,37.6,122005.0,31.3234,31.3484,31.2486,31.2486,122005.0
2015-11-20 11:00:00,37.6,37.63,37.55,37.62,129520.0,31.2486,31.2736,31.2071,31.2653,129520.0
2015-11-20 11:05:00,37.62,37.67,37.58,37.67,76297.0,31.2653,31.3068,31.232,31.3068,76297.0
2015-11-20 11:10:00,37.68,37.68,37.59,37.61,60365.0,31.3151,31.3151,31.2403,31.2569,60365.0
2015-11-20 11:15:00,37.6,37.72,37.54,37.71,130166.0,31.2486,31.3484,31.1988,31.3401,130166.0
2015-11-20 11:20:00,37.71,37.76,37.66,37.7,63370.0,31.3401,31.3816,31.2985,31.3317,63370.0
2015-11-20 11:25:00,37.69,37.73,37.67,37.68,32151.0,31.3234,31.3567,31.3068,31.3151,32151.0
2015-11-20 11:30:00,37.68,37.77,37.67,37.75,135106.0,31.3151,31.3899,31.3068,31.3733,135106.0
2015-11-20 11:35:00,37.75,37.76,37.69,37.72,120230.0,31.3733,31.3816,31.3234,31.3484,120230.0
2015-11-20 11:40:00,37.71,37.74,37.68,37.7,130371.0,31.3401,31.365,31.3151,31.3317,130371.0
2015-11-20 11:45:00,37.7,37.74,37.66,37.67,48651.0,31.3317,31.365,31.2985,31.3068,48651.0
2015-11-20 11:50:00,37.66,37.77,37.65,37.75,65395.0,31.2985,31.3899,31.2902,31.3733,65395.0
2015-11-20 11:55:00,37.74,37.86,37.74,37.83,87673.0,31.365,31.4647,31.365,31.4398,87673.0
2015-11-20 12:00:00,37.82,37.84,37.78,37.82,123104.0,31.4315,31.4481,31.3982,31.4315,123104.0
2015-11-20 12:05:00,37.82,37.85,37.8,37.83,175724.0,31.4315,31.4564,31.4149,31.4398,175724.0
2015-11-20 12:10:00,37.83,37.84,37.81,37.82,157053.0,31.4398,31.4481,31.4232,31.4315,157053.0
2015-11-20 12:15:00,37.81,37.93,37.8,37.93,85165.0,31.4232,31.5229,31.4149,31.5229,85165.0
2015-11-20 12:20:00,37.93,37.94,37.88,37.9,54602.0,31.5229,31.5312,31.4813,31.498,54602.0
2015-11-20 12:25:00,37.9,37.93,37.88,37.88,60609.0,31.498,31.5229,31.4813,31.4813,60609.0
2015-11-20 12:30:00,37.89,37.93,37.88,37.9,47796.0,31.4897,31.5229,31.4813,31.498,47796.0
2015-11-20 12:35:00,37.91,37.99,37.9,37.98,76285.0,31.5063,31.5728,31.498,31.5644,76285.0
2015-11-20 12:40:00,37.98,38.09,37.98,38.07,61592.0,31.5644,31.6559,31.5644,31.6392,61592.0
2015-11-20 12:45:00,38.08,38.12,38.06,38.08,60097.0,31.6476,31.6808,31.6309,31.6476,60097.0
2015-11-20 12:50:00,38.08,38.11,38.04,38.05,46752.0,31.6476,31.6725,31.6143,31.6226,46752.0
2015-11-20 12:55:00,38.05,38.06,37.97,37.98,37321.0,31.6226,31.6309,31.5561,31.5644,37321.0
2015-11-20 13:00:00,37.98,38.24,37.98,38.2,113812.0,31.5644,31.7805,31.5644,31.7473,113812.0
2015-11-20 13:05:00,38.21,38.25,38.19,38.23,51312.0,31.7556,31.7888,31.739,31.7722,51312.0
2015-11-20 13:10:00,38.24,38.26,38.16,38.18,84508.0,31.7805,31.7972,31.714,31.7307,84508.0
2015-11-20 13:15:00,38.18,38.21,38.16,38.17,56605.0,31.7307,31.7556,31.714,31.7224,56605.0
2015-11-20 13:20:00,38.17,38.2,38.14,38.2,43248.0,31.7224,31.7473,31.6974,31.7473,43248.0
2015-11-20 13:25:00,38.2,38.23,38.17,38.18,59646.0,31.7473,31.7722,31.7224,31.7307,59646.0
2015-11-20 13:30:00,38.18,38.19,38.03,38.03,39603.0,31.7307,31.739,31.606,31.606,39603.0
2015-11-20 13:35:00,38.03,38.07,37.99,38.03,47796.0,31.606,31.6392,31.5728,31.606,47796.0
2015-11-20 13:40:00,38.03,38.03,37.98,37.99,40332.0,31.606,31.606,31.5644,31.5728,40332.0
2015-11-20 13:45:00,37.99,38.0,37.96,37.99,110532.0,31.5728,31.5811,31.5478,31.5728,110532.0
2015-11-20 13:50:00,37.99,38.04,37.99,38.02,29473.0,31.5728,31.6143,31.5728,31.5977,29473.0
2015-11-20 13:55:00,38.03,38.08,38.01,38.02,73470.0,31.606,31.6476,31.5894,31.5977,73470.0
2015-11-20 14:00:00,38.02,38.05,37.99,38.01,62498.0,31.5977,31.6226,31.5728,31.5894,62498.0
2015-11-20 14:05:00,38.02,38.03,37.96,37.98,109904.0,31.5977,31.606,31.5478,31.5644,109904.0
2015-11-20 14:10:00,37.98,38.05,37.97,38.02,48978.0,31.5644,31.6226,31.5561,31.5977,48978.0
2015-11-20 14:15:00,38.03,38.07,38.0,38.03,54885.0,31.606,31.6392,31.5811,31.606,54885.0
2015-11-20 14:20:00,38.04,38.05,37.96,37.97,35593.0,31.6143,31.6226,31.5478,31.5561,35593.0
2015-11-20 14:25:00,37.97,38.05,37.96,38.03,79424.0,31.5561,31.6226,31.5478,31.606,79424.0
2015-11-20 14:30:00,38.03,38.07,38.02,38.02,29020.0,31.606,31.6392,31.5977,31.5977,29020.0
2015-11-20 14:35:00,38.02,38.05,37.99,37.99,58241.0,31.5977,31.6226,31.5728,31.5728,58241.0
2015-11-20 14:40:00,38.0,38.01,37.97,37.98,31913.0,31.5811,31.5894,31.5561,31.5644,31913.0
2015-11-20 14:45:00,37.98,37.99,37.92,37.93,27169.0,31.5644,31.5728,31.5146,31.5229,27169.0
2015-11-20 14:50:00,37.93,38.0,37.92,38.0,38964.0,31.5229,31.5811,31.5146,31.5811,38964.0
2015-11-20 14:55:00,38.0,38.0,37.9,37.91,25422.0,31.5811,31.5811,31.498,31.5063,25422.0
2015-11-20 15:00:00,37.9,37.95,37.83,37.85,53598.0,31.498,31.5395,31.4398,31.4564,53598.0
2015-11-20 15:05:00,37.86,37.95,37.83,37.93,93749.0,31.4647,31.5395,31.4398,31.5229,93749.0
2015-11-20 15:10:00,37.93,37.96,37.92,37.94,73606.0,31.5229,31.5478,31.5146,31.5312,73606.0
2015-11-20 15:15:00,37.94,37.97,37.92,37.95,69736.0,31.5312,31.5561,31.5146,31.5395,69736.0
2015-11-20 15:20:00,37.95,37.95,37.89,37.91,101895.0,31.5395,31.5395,31.4897,31.5063,101895.0
2015-11-20 15:25:00,37.91,37.97,37.91,37.95,87162.0,31.5063,31.5561,31.5063,31.5395,87162.0
2015-11-20 15:30:00,37.94,38.02,37.94,37.99,103248.0,31.5312,31.5977,31.5312,31.5728,103248.0
2015-11-20 15:35:00,37.98,38.03,37.96,37.98,117315.0,31.5644,31.606,31.5478,31.5644,117315.0
2015-11-20 15:40:00,37.98,38.05,37.96,38.03,211588.0,31.5644,31.6226,31.5478,31.606,211588.0
2015-11-20 15:45:00,38.04,38.07,38.01,38.05,236026.0,31.6143,31.6392,31.5894,31.6226,236026.0
2015-11-20 15:50:00,38.05,38.08,38.0,38.0,360399.0,31.6226,31.6476,31.5811,31.5811,360399.0
2015-11-20 15:55:00,38.0,38.02,37.97,38.01,508924.0,31.5811,31.5977,31.5561,31.5894,508924.0
2015-11-23 09:30:00,37.71,37.82,37.63,37.81,190629.0,31.3401,31.4315,31.2736,31.4232,190629.0
2015-11-23 09:35:00,37.83,38.09,37.82,37.89,106233.0,31.4398,31.6559,31.4315,31.4897,106233.0
2015-11-23 09:40:00,37.88,37.98,37.81,37.84,123125.0,31.4813,31.5644,31.4232,31.4481,123125.0
2015-11-23 09:45:00,37.84,38.04,37.83,38.0,258808.0,31.4481,31.6143,31.4398,31.5811,258808.0
2015-11-23 09:50:00,38.0,38.01,37.72,37.75,125087.0,31.5811,31.5894,31.3484,31.3733,125087.0
2015-11-23 09:55:00,37.74,37.77,37.66,37.72,106358.0,31.365,31.3899,31.2985,31.3484,106358.0
2015-11-23 10:00:00,37.72,37.74,37.58,37.58,103064.0,31.3484,31.365,31.232,31.232,103064.0
2015-11-23 10:05:00,37.59,37.79,37.59,37.74,68860.0,31.2403,31.4065,31.2403,31.365,68860.0
2015-11-23 10:10:00,37.75,37.88,37.73,37.81,82543.0,31.3733,31.4813,31.3567,31.4232,82543.0
2015-11-23 10:15:00,37.81,38.03,37.8,38.03,98322.0,31.4232,31.606,31.4149,31.606,98322.0
2015-11-23 10:20:00,38.04,38.25,38.03,38.23,155803.0,31.6143,31.7888,31.606,31.7722,155803.0
2015-11-23 10:25:00,38.24,38.25,38.16,38.21,75170.0,31.7805,31.7888,31.714,31.7556,75170.0
2015-11-23 10:30:00,38.21,38.22,38.07,38.09,69960.0,31.7556,31.7639,31.6392,31.6559,69960.0
2015-11-23 10:35:00,38.08,38.15,38.02,38.02,55024.0,31.6476,31.7057,31.5977,31.5977,55024.0
2015-11-23 10:40:00,38.03,38.06,37.91,38.04,68367.0,31.606,31.6309,31.5063,31.6143,68367.0
2015-11-23 10:45:00,38.04,38.16,38.0,38.16,65578.0,31.6143,31.714,31.5811,31.714,65578.0
2015-11-23 10:50:00,38.16,38.19,38.07,38.1,38446.0,31.714,31.739,31.6392,31.6642,38446.0
2015-11-23 10:55:00,38.09,38.14,38.09,38.13,46238.0,31.6559,31.6974,31.6559,31.6891,46238.0
2015-11-23 11:00:00,38.12,38.14,38.06,38.07,32427.0,31.6808,31.6974,31.6309,31.6392,32427.0
2015-11-23 11:05:00,38.07,38.08,38.0,38.05,65681.0,31.6392,31.6476,31.5811,31.6226,65681.0
2015-11-23 11:10:00,38.06,38.1,37.99,38.05,52366.0,31.6309,31.6642,31.5728,31.6226,52366.0
2015-11-23 11:15:00,38.06,38.1,38.0,38.03,39944.0,31.6309,31.6642,31.5811,31.606,39944.0
2015-11-23 11:20:00,38.03,38.13,38.02,38.07,47713.0,31.606,31.6891,31.5977,31.6392,47713.0
2015-11-23 11:25:00,38.07,38.14,38.07,38.14,44697.0,31.6392,31.6974,31.6392,31.6974,44697.0
2015-11-23 11:30:00,38.14,38.15,38.09,38.11,46973.0,31.6974,31.7057,31.6559,31.6725,46973.0
2015-11-23 11:35:00,38.11,38.22,38.11,38.13,82215.0,31.6725,31.7639,31.6725,31.6891,82215.0
2015-11-23 11:40:00,38.13,38.16,38.12,38.13,65857.0,31.6891,31.714,31.6808,31.6891,65857.0
2015-11-23 11:45:00,38.13,38.16,38.1,38.15,23991.0,31.6891,31.714,31.6642,31.7057,23991.0
2015-11-23 11:50:00,38.15,38.16,38.09,38.15,57567.0,31.7057,31.714,31.6559,31.7057,57567.0
2015-11-23 11:55:00,38.15,38.2,38.14,38.14,65532.0,31.7057,31.7473,31.6974,31.6974,65532.0
2015-11-23 12:00:00,38.14,38.17,38.12,38.14,32702.0,31.6974,31.7224,31.6808,31.6974,32702.0
2015-11-23 12:05:00,38.13,38.16,38.07,38.11,43599.0,31.6891,31.714,31.6392,31.6725,43599.0
2015-11-23 12:10:00,38.11,38.13,38.09,38.1,23949.0,31.6725,31.6891,31.6559,31.6642,23949.0
2015-11-23 12:15:00,38.1,38.14,38.05,38.12,57630.0,31.6642,31.6974,31.6226,31.6808,57630.0
2015-11-23 12:20:00,38.13,38.16,38.08,38.08,34367.0,31.6891,31.714,31.6476,31.6476,34367.0
2015-11-23 12:25:00,38.09,38.13,38.09,38.1,37699.0,31.6559,31.6891,31.6559,31.6642,37699.0
2015-11-23 12:30:00,38.1,38.12,38.06,38.11,26171.0,31.6642,31.6808,31.6309,31.6725,26171.0
2015-11-23 12:35:00,38.11,38.12,38.08,38.11,28774.0,31.6725,31.6808,31.6476,31.6725,28774.0
2015-11-23 12:40:00,38.11,38.16,38.08,38.1,38095.0,31.6725,31.714,31.6476,31.6642,38095.0
2015-11-23 12:45:00,38.1,38.13,38.06,38.12,37295.0,31.6642,31.6891,31.6309,31.6808,37295.0
2015-11-23 12:50:00,38.12,38.18,38.11,38.15,35314.0,31.6808,31.7307,31.6725,31.7057,35314.0
2015-11-23 12:55:00,38.16,38.22,38.13,38.2,48296.0,31.714,31.7639,31.6891,31.7473,48296.0
2015-11-23 13:00:00,38.2,38.27,38.2,38.26,47813.0,31.7473,31.8055,31.7473,31.7972,47813.0
2015-11-23 13:05:00,38.27,38.45,38.25,38.45,153074.0,31.8055,31.9551,31.7888,31.9551,153074.0
2015-11-23 13:10:00,38.44,38.45,38.35,38.37,43916.0,31.9467,31.9551,31.8719,31.8886,43916.0
2015-11-23 13:15:00,38.38,38.44,38.36,38.43,69865.0,31.8969,31.9467,31.8803,31.9384,69865.0
2015-11-23 13:20:00,38.43,38.44,38.31,38.36,41869.0,31.9384,31.9467,31.8387,31.8803,41869.0
2015-11-23 13:25:00,38.36,38.39,38.31,38.32,35743.0,31.8803,31.9052,31.8387,31.847,35743.0
2015-11-23 13:30:00,38.32,38.35,38.26,38.3,63238.0,31.847,31.8719,31.7972,31.8304,63238.0
2015-11-23 13:35:00,38.32,38.37,38.31,38.36,24782.0,31.847,31.8886,31.8387,31.8803,24782.0
2015-11-23 13:40:00,38.35,38.36,38.3,38.33,33886.0,31.8719,31.8803,31.8304,31.8553,33886.0
2015-11-23 13:45:00,38.33,38.35,38.28,38.3,32320.0,31.8553,31.8719,31.8138,31.8304,32320.0
2015-11-23 13:50:00,38.3,38.32,38.27,38.3,61629.0,31.8304,31.847,31.8055,31.8304,61629.0
2015-11-23 13:55:00,38.3,38.31,38.23,38.23,73210.0,31.8304,31.8387,31.7722,31.7722,73210.0
2015-11-23 14:00:00,38.22,38.29,38.2,38.23,69410.0,31.7639,31.8221,31.7473,31.7722,69410.0
2015-11-23 14:05:00,38.24,38.27,38.22,38.22,29467.0,31.7805,31.8055,31.7639,31.7639,29467.0
2015-11-23 14:10:00,38.22,38.32,38.2,38.26,54458.0,31.7639,31.847,31.7473,31.7972,54458.0
2015-11-23 14:15:00,38.27,38.29,38.23,38.24,41320.0,31.8055,31.8221,31.7722,31.7805,41320.0
2015-11-23 14:20:00,38.24,38.26,38.21,38.23,51884.0,31.7805,31.7972,31.7556,31.7722,51884.0
2015-11-23 14:25:00,38.23,38.25,38.18,38.22,56247.0,31.7722,31.7888,31.7307,31.7639,56247.0
2015-11-23 14:30:00,38.21,38.27,38.2,38.23,45744.0,31.7556,31.8055,31.7473,31.7722,45744.0
2015-11-23 14:35:00,38.23,38.25,38.17,38.21,65227.0,31.7722,31.7888,31.7224,31.7556,65227.0
2015-11-23 14:40:00,38.2,38.24,38.2,38.23,41276.0,31.7473,31.7805,31.7473,31.7722,41276.0
2015-11-23 14:45:00,38.23,38.24,38.19,38.2,28674.0,31.7722,31.7805,31.739,31.7473,28674.0
2015-11-23 14:50:00,38.2,38.25,38.18,38.19,38893.0,31.7473,31.7888,31.7307,31.739,38893.0
2015-11-23 14:55:00,38.19,38.28,38.19,38.24,116441.0,31.739,31.8138,31.739,31.7805,116441.0
2015-11-23 15:00:00,38.25,38.29,38.24,38.26,79007.0,31.7888,31.8221,31.7805,31.7972,79007.0
2015-11-23 15:05:00,38.25,38.37,38.25,38.34,117492.0,31.7888,31.8886,31.7888,31.8636,117492.0
2015-11-23 15:10:00,38.33,38.39,38.33,38.38,55930.0,31.8553,31.9052,31.8553,31.8969,55930.0
2015-11-23 15:15:00,38.38,38.38,38.3,38.32,50672.0,31.8969,31.8969,31.8304,31.847,50672.0
2015-11-23 15:20:00,38.33,38.38,38.32,38.37,39260.0,31.8553,31.8969,31.847,31.8886,39260.0
2015-11-23 15:25:00,38.38,38.41,38.37,38.4,62123.0,31.8969,31.9218,31.8886,31.9135,62123.0
2015-11-23 15:30:00,38.4,38.45,38.38,38.43,67286.0,31.9135,31.9551,31.8969,31.9384,67286.0
2015-11-23 15:35:00,38.43,38.45,38.37,38.39,70665.0,31.9384,31.9551,31.8886,31.9052,70665.0
2015-11-23 15:40:00,38.39,38.43,38.36,38.38,68233.0,31.9052,31.9384,31.8803,31.8969,68233.0
2015-11-23 15:45:00,38.37,38.4,38.36,38.4,68474.0,31.8886,31.9135,31.8803,31.9135,68474.0
2015-11-23 15:50:00,38.39,38.4,38.35,38.36,131333.0,31.9052,31.9135,31.8719,31.8803,131333.0
2015-11-23 15:55:00,38.36,38.39,38.34,38.36,345085.0,31.8803,31.9052,31.8636,31.8803,345085.0
2015-11-24 09:30:00,38.63,38.75,38.55,38.74,199549.0,32.1047,32.2044,32.0382,32.1961,199549.0
2015-11-24 09:35:00,38.73,38.97,38.72,38.97,291375.0,32.1878,32.3872,32.1794,32.3872,291375.0
2015-11-24 09:40:00,38.98,39.11,38.95,39.1,267594.0,32.3955,32.5036,32.3706,32.4953,267594.0
2015-11-24 09:45:00,39.09,39.17,39.04,39.1,268199.0,32.4869,32.5534,32.4454,32.4953,268199.0
2015-11-24 09:50:00,39.09,39.39,39.09,39.35,216812.0,32.4869,32.7363,32.4869,32.703,216812.0
2015-11-24 09:55:00,39.35,39.47,39.29,39.3,153842.0,32.703,32.8028,32.6532,32.6615,153842.0
2015-11-24 10:00:00,39.28,39.38,39.1,39.36,206614.0,32.6449,32.728,32.4953,32.7113,206614.0
2015-11-24 10:05:00,39.34,39.37,39.2,39.24,175690.0,32.6947,32.7197,32.5784,32.6116,175690.0
2015-11-24 10:10:00,39.24,39.32,39.09,39.15,204901.0,32.6116,32.6781,32.4869,32.5368,204901.0
2015-11-24 10:15:00,39.14,39.15,38.98,39.04,107986.0,32.5285,32.5368,32.3955,32.4454,107986.0
2015-11-24 10:20:00,39.03,39.2,38.99,39.17,115949.0,32.4371,32.5784,32.4038,32.5534,115949.0
2015-11-24 10:25:00,39.16,39.17,39.02,39.02,82075.0,32.5451,32.5534,32.4288,32.4288,82075.0
2015-11-24 10:30:00,39.03,39.03,38.92,39.01,93423.0,32.4371,32.4371,32.3457,32.4205,93423.0
2015-11-24 10:35:00,39.0,39.17,38.99,39.03,117125.0,32.4122,32.5534,32.4038,32.4371,117125.0
2015-11-24 10:40:00,39.03,39.07,38.98,38.98,70492.0,32.4371,32.4703,32.3955,32.3955,70492.0
2015-11-24 10:45:00,38.98,38.99,38.85,38.86,83079.0,32.3955,32.4038,32.2875,32.2958,83079.0
2015-11-24 10:50:00,38.86,38.95,38.83,38.83,77184.0,32.2958,32.3706,32.2709,32.2709,77184.0
2015-11-24 10:55:00,38.82,39.14,38.82,39.14,155444.0,32.2626,32.5285,32.2626,32.5285,155444.0
2015-11-24 11:00:00,39.13,39.22,39.08,39.22,116270.0,32.5202,32.595,32.4786,32.595,116270.0
2015-11-24 11:05:00,39.22,39.35,39.22,39.29,124483.0,32.595,32.703,32.595,32.6532,124483.0
2015-11-24 11:10:00,39.29,39.39,39.2,39.22,93159.0,32.6532,32.7363,32.5784,32.595,93159.0
2015-11-24 11:15:00,39.22,39.28,39.2,39.23,113103.0,32.595,32.6449,32.5784,32.6033,113103.0
2015-11-24 11:20:00,39.23,39.39,39.21,39.37,117258.0,32.6033,32.7363,32.5867,32.7197,117258.0
2015-11-24 11:25:00,39.37,39.44,39.31,39.34,89896.0,32.7197,32.7778,32.6698,32.6947,89896.0
2015-11-24 11:30:00,39.34,39.44,39.32,39.4,100376.0,32.6947,32.7778,32.6781,32.7446,100376.0
2015-11-24 11:35:00,39.41,39.48,39.39,39.39,67039.0,32.7529,32.8111,32.7363,32.7363,67039.0
2015-11-24 11:40:00,39.4,39.49,39.39,39.48,54122.0,32.7446,32.8194,32.7363,32.8111,54122.0
2015-11-24 11:45:00,39.48,39.54,39.41,39.44,92698.0,32.8111,32.8609,32.7529,32.7778,92698.0
2015-11-24 11:50:00,39.44,39.59,39.44,39.57,71247.0,32.7778,32.9025,32.7778,32.8859,71247.0
2015-11-24 11:55:00,39.58,39.76,39.58,39.7,88913.0,32.8942,33.0438,32.8942,32.9939,88913.0
2015-11-24 12:00:00,39.7,39.82,39.7,39.71,85919.0,32.9939,33.0936,32.9939,33.0022,85919.0
2015-11-24 12:05:00,39.71,39.82,39.71,39.74,95920.0,33.0022,33.0936,33.0022,33.0272,95920.0
2015-11-24 12:10:00,39.74,39.77,39.66,39.67,258115.0,33.0272,33.0521,32.9607,32.969,258115.0
2015-11-24 12:15:00,39.68,39.71,39.58,39.66,88197.0,32.9773,33.0022,32.8942,32.9607,88197.0
2015-11-24 12:20:00,39.67,39.75,39.66,39.75,157394.0,32.969,33.0355,32.9607,33.0355,157394.0
2015-11-24 12:25:00,39.75,39.92,39.75,39.88,122673.0,33.0355,33.1767,33.0355,33.1435,122673.0
2015-11-24 12:30:00,39.88,39.9,39.81,39.9,62451.0,33.1435,33.1601,33.0853,33.1601,62451.0
2015-11-24 12:35:00,39.91,39.99,39.89,39.99,57976.0,33.1684,33.2349,33.1518,33.2349,57976.0
2015-11-24 12:40:00,39.99,40.04,39.92,39.97,267565.0,33.2349,33.2765,33.1767,33.2183,267565.0
2015-11-24 12:45:00,39.98,39.99,39.91,39.92,84202.0,33.2266,33.2349,33.1684,33.1767,84202.0
2015-11-24 12:50:00,39.91,39.98,39.9,39.97,49616.0,33.1684,33.2266,33.1601,33.2183,49616.0
2015-11-24 12:55:00,39.97,40.07,39.94,40.01,126255.0,33.2183,33.3014,33.1934,33.2515,126255.0
2015-11-24 13:00:00,40.01,40.24,39.99,40.07,162569.0,33.2515,33.4427,33.2349,33.3014,162569.0
2015-11-24 13:05:00,40.06,40.16,40.04,40.11,98681.0,33.2931,33.3762,33.2765,33.3347,98681.0
2015-11-24 13:10:00,40.11,40.19,40.1,40.18,79898.0,33.3347,33.4011,33.3263,33.3928,79898.0
2015-11-24 13:15:00,40.19,40.19,40.02,40.03,74033.0,33.4011,33.4011,33.2599,33.2682,74033.0
2015-11-24 13:20:00,40.03,40.1,40.0,40.05,111274.0,33.2682,33.3263,33.2432,33.2848,111274.0
2015-11-24 13:25:00,40.05,40.1,40.03,40.07,125136.0,33.2848,33.3263,33.2682,33.3014,125136.0
2015-11-24 13:30:00,40.06,40.07,39.97,40.01,247771.0,33.2931,33.3014,33.2183,33.2515,247771.0
2015-11-24 13:35:00,40.01,40.03,39.9,39.93,132223.0,33.2515,33.2682,33.1601,33.1851,132223.0
2015-11-24 13:40:00,39.93,39.94,39.9,39.91,68666.0,33.1851,33.1934,33.1601,33.1684,68666.0
2015-11-24 13:45:00,39.92,39.94,39.84,39.93,111580.0,33.1767,33.1934,33.1103,33.1851,111580.0
2015-11-24 13:50:00,39.93,39.94,39.83,39.83,79780.0,33.1851,33.1934,33.1019,33.1019,79780.0
2015-11-24 13:55:00,39.83,39.85,39.81,39.84,59874.0,33.1019,33.1186,33.0853,33.1103,59874.0
2015-11-24 14:00:00,39.85,39.9,39.85,39.89,64508.0,33.1186,33.1601,33.1186,33.1518,64508.0
2015-11-24 14:05:00,39.89,39.91,39.85,39.85,48361.0,33.1518,33.1684,33.1186,33.1186,48361.0
2015-11-24 14:10:00,39.86,39.89,39.78,39.78,67555.0,33.1269,33.1518,33.0604,33.0604,67555.0
2015-11-24 14:15:00,39.78,39.85,39.76,39.81,88959.0,33.0604,33.1186,33.0438,33.0853,88959.0
2015-11-24 14:20:00,39.8,39.82,39.74,39.77,84953.0,33.077,33.0936,33.0272,33.0521,84953.0
2015-11-24 14:25:00,39.77,39.81,39.71,39.81,61886.0,33.0521,33.0853,33.0022,33.0853,61886.0
2015-11-24 14:30:00,39.81,39.82,39.75,39.79,51676.0,33.0853,33.0936,33.0355,33.0687,51676.0
2015-11-24 14:35:00,39.79,39.83,39.76,39.79,52802.0,33.0687,33.1019,33.0438,33.0687,52802.0
2015-11-24 14:40:00,39.79,39.83,39.76,39.77,59001.0,33.0687,33.1019,33.0438,33.0521,59001.0
2015-11-24 14:45:00,39.77,39.8,39.76,39.78,38703.0,33.0521,33.077,33.0438,33.0604,38703.0
2015-11-24 14:50:00,39.78,39.8,39.76,39.8,37030.0,33.0604,33.077,33.0438,33.077,37030.0
2015-11-24 14:55:00,39.8,39.83,39.77,39.78,35032.0,33.077,33.1019,33.0521,33.0604,35032.0
2015-11-24 15:00:00,39.78,39.8,39.73,39.77,52762.0,33.0604,33.077,33.0188,33.0521,52762.0
2015-11-24 15:05:00,39.76,39.82,39.74,39.79,52508.0,33.0438,33.0936,33.0272,33.0687,52508.0
2015-11-24 15:10:00,39.78,39.82,39.77,39.8,47113.0,33.0604,33.0936,33.0521,33.077,47113.0
2015-11-24 15:15:00,39.79,39.87,39.77,39.82,79638.0,33.0687,33.1352,33.0521,33.0936,79638.0
2015-11-24 15:20:00,39.82,39.92,39.78,39.78,103750.0,33.0936,33.1767,33.0604,33.0604,103750.0
2015-11-24 15:25:00,39.79,39.84,39.75,39.76,80591.0,33.0687,33.1103,33.0355,33.0438,80591.0
2015-11-24 15:30:00,39.75,39.81,39.74,39.79,106069.0,33.0355,33.0853,33.0272,33.0687,106069.0
2015-11-24 15:35:00,39.79,39.83,39.72,39.73,98079.0,33.0687,33.1019,33.0105,33.0188,98079.0
2015-11-24 15:40:00,39.73,39.87,39.72,39.86,148138.0,33.0188,33.1352,33.0105,33.1269,148138.0
2015-11-24 15:45:00,39.86,39.86,39.71,39.72,276289.0,33.1269,33.1269,33.0022,33.0105,276289.0
2015-11-24 15:50:00,39.72,39.77,39.71,39.76,323093.0,33.0105,33.0521,33.0022,33.0438,323093.0
2015-11-24 15:55:00,39.75,39.8,39.72,39.75,500543.0,33.0355,33.077,33.0105,33.0355,500543.0
2015-11-25 09:30:00,39.33,39.49,39.2,39.37,172717.0,32.6864,32.8194,32.5784,32.7197,172717.0
2015-11-25 09:35:00,39.34,39.39,39.13,39.14,112179.0,32.6947,32.7363,32.5202,32.5285,112179.0
2015-11-25 09:40:00,39.13,39.25,39.01,39.22,143528.0,32.5202,32.6199,32.4205,32.595,143528.0
2015-11-25 09:45:00,39.21,39.33,39.21,39.27,49963.0,32.5867,32.6864,32.5867,32.6365,49963.0
2015-11-25 09:50:00,39.26,39.37,39.22,39.3,98396.0,32.6282,32.7197,32.595,32.6615,98396.0
2015-11-25 09:55:00,39.3,39.44,39.3,39.41,46419.0,32.6615,32.7778,32.6615,32.7529,46419.0
2015-11-25 10:00:00,39.41,39.44,39.32,39.38,65859.0,32.7529,32.7778,32.6781,32.728,65859.0
2015-11-25 10:05:00,39.39,39.45,39.32,39.39,72800.0,32.7363,32.7861,32.6781,32.7363,72800.0
2015-11-25 10:10:00,39.39,39.55,39.36,39.52,58638.0,32.7363,32.8692,32.7113,32.8443,58638.0
2015-11-25 10:15:00,39.51,39.56,39.46,39.54,41220.0,32.836,32.8776,32.7944,32.8609,41220.0
2015-11-25 10:20:00,39.55,39.59,39.5,39.57,46567.0,32.8692,32.9025,32.8277,32.8859,46567.0
2015-11-25 10:25:00,39.57,39.59,39.53,39.55,36534.0,32.8859,32.9025,32.8526,32.8692,36534.0
2015-11-25 10:30:00,39.54,39.75,39.5,39.7,102086.0,32.8609,33.0355,32.8277,32.9939,102086.0
2015-11-25 10:35:00,39.71,39.8,39.65,39.73,62847.0,33.0022,33.077,32.9524,33.0188,62847.0
2015-11-25 10:40:00,39.74,39.88,39.74,39.82,126296.0,33.0272,33.1435,33.0272,33.0936,126296.0
2015-11-25 10:45:00,39.82,39.95,39.82,39.93,98757.0,33.0936,33.2017,33.0936,33.1851,98757.0
2015-11-25 10:50:00,39.93,40.0,39.91,39.92,109377.0,33.1851,33.2432,33.1684,33.1767,109377.0
2015-11-25 10:55:00,39.92,39.92,39.79,39.85,47911.0,33.1767,33.1767,33.0687,33.1186,47911.0
2015-11-25 11:00:00,39.85,39.94,39.81,39.83,57834.0,33.1186,33.1934,33.0853,33.1019,57834.0
2015-11-25 11:05:00,39.84,39.87,39.79,39.82,72034.0,33.1103,33.1352,33.0687,33.0936,72034.0
2015-11-25 11:10:00,39.82,39.84,39.74,39.78,102156.0,33.0936,33.1103,33.0272,33.0604,102156.0
2015-11-25 11:15:00,39.78,39.92,39.76,39.92,136821.0,33.0604,33.1767,33.0438,33.1767,136821.0
2015-11-25 11:20:00,39.92,39.96,39.87,39.94,38846.0,33.1767,33.21,33.1352,33.1934,38846.0
2015-11-25 11:25:00,39.95,39.99,39.86,39.87,43513.0,33.2017,33.2349,33.1269,33.1352,43513.0
2015-11-25 11:30:00,39.88,39.89,39.8,39.81,39747.0,33.1435,33.1518,33.077,33.0853,39747.0
2015-11-25 11:35:00,39.81,39.84,39.79,39.83,104578.0,33.0853,33.1103,33.0687,33.1019,104578.0
2015-11-25 11:40:00,39.83,39.85,39.8,39.83,30416.0,33.1019,33.1186,33.077,33.1019,30416.0
2015-11-25 11:45:00,39.84,39.86,39.82,39.86,24122.0,33.1103,33.1269,33.0936,33.1269,24122.0
2015-11-25 11:50:00,39.86,39.88,39.83,39.83,23424.0,33.1269,33.1435,33.1019,33.1019,23424.0
2015-11-25 11:55:00,39.84,39.9,39.84,39.88,35610.0,33.1103,33.1601,33.1103,33.1435,35610.0
2015-11-25 12:00:00,39.87,39.9,39.83,39.83,27808.0,33.1352,33.1601,33.1019,33.1019,27808.0
2015-11-25 12:05:00,39.84,39.85,39.74,39.75,40719.0,33.1103,33.1186,33.0272,33.0355,40719.0
2015-11-25 12:10:00,39.75,39.76,39.69,39.72,26692.0,33.0355,33.0438,32.9856,33.0105,26692.0
2015-11-25 12:15:00,39.73,39.87,39.71,39.85,24265.0,33.0188,33.1352,33.0022,33.1186,24265.0
2015-11-25 12:20:00,39.85,39.95,39.84,39.93,31657.0,33.1186,33.2017,33.1103,33.1851,31657.0
2015-11-25 12:25:00,39.93,39.93,39.86,39.9,28811.0,33.1851,33.1851,33.1269,33.1601,28811.0
2015-11-25 12:30:00,39.89,39.94,39.87,39.91,33529.0,33.1518,33.1934,33.1352,33.1684,33529.0
2015-11-25 12:35:00,39.92,39.94,39.86,39.87,39308.0,33.1767,33.1934,33.1269,33.1352,39308.0
2015-11-25 12:40:00,39.87,39.88,39.81,39.82,23460.0,33.1352,33.1435,33.0853,33.0936,23460.0
2015-11-25 12:45:00,39.81,39.86,39.81,39.85,18375.0,33.0853,33.1269,33.0853,33.1186,18375.0
2015-11-25 12:50:00,39.84,39.87,39.81,39.82,14713.0,33.1103,33.1352,33.0853,33.0936,14713.0
2015-11-25 12:55:00,39.83,39.86,39.81,39.82,27737.0,33.1019,33.1269,33.0853,33.0936,27737.0
2015-11-25 13:00:00,39.82,39.9,39.81,39.89,29223.0,33.0936,33.1601,33.0853,33.1518,29223.0
2015-11-25 13:05:00,39.9,39.9,39.82,39.83,78210.0,33.1601,33.1601,33.0936,33.1019,78210.0
2015-11-25 13:10:00,39.82,39.83,39.79,39.8,18644.0,33.0936,33.1019,33.0687,33.077,18644.0
2015-11-25 13:15:00,39.81,39.85,39.8,39.81,23307.0,33.0853,33.1186,33.077,33.0853,23307.0
2015-11-25 13:20:00,39.82,39.89,39.8,39.85,37206.0,33.0936,33.1518,33.077,33.1186,37206.0
2015-11-25 13:25:00,39.85,39.89,39.83,39.88,20728.0,33.1186,33.1518,33.1019,33.1435,20728.0
2015-11-25 13:30:00,39.88,39.9,39.85,39.85,21318.0,33.1435,33.1601,33.1186,33.1186,21318.0
2015-11-25 13:35:00,39.86,39.87,39.8,39.8,24252.0,33.1269,33.1352,33.077,33.077,24252.0
2015-11-25 13:40:00,39.8,39.83,39.72,39.78,87529.0,33.077,33.1019,33.0105,33.0604,87529.0
2015-11-25 13:45:00,39.78,39.78,39.71,39.73,32369.0,33.0604,33.0604,33.0022,33.0188,32369.0
2015-11-25 13:50:00,39.73,39.77,39.7,39.74,33555.0,33.0188,33.0521,32.9939,33.0272,33555.0
2015-11-25 13:55:00,39.73,39.74,39.64,39.67,87777.0,33.0188,33.0272,32.944,32.969,87777.0
2015-11-25 14:00:00,39.67,39.72,39.62,39.63,30996.0,32.969,33.0105,32.9274,32.9357,30996.0
2015-11-25 14:05:00,39.62,39.64,39.56,39.59,36747.0,32.9274,32.944,32.8776,32.9025,36747.0
2015-11-25 14:10:00,39.59,39.63,39.58,39.6,39746.0,32.9025,32.9357,32.8942,32.9108,39746.0
2015-11-25 14:15:00,39.6,39.62,39.58,39.61,45314.0,32.9108,32.9274,32.8942,32.9191,45314.0
2015-11-25 14:20:00,39.6,39.69,39.6,39.64,36728.0,32.9108,32.9856,32.9108,32.944,36728.0
2015-11-25 14:25:00,39.63,39.68,39.62,39.63,36926.0,32.9357,32.9773,32.9274,32.9357,36926.0
2015-11-25 14:30:00,39.62,39.64,39.57,39.57,19150.0,32.9274,32.944,32.8859,32.8859,19150.0
2015-11-25 14:35:00,39.57,39.57,39.49,39.54,39634.0,32.8859,32.8859,32.8194,32.8609,39634.0
2015-11-25 14:40:00,39.53,39.58,39.52,39.53,29257.0,32.8526,32.8942,32.8443,32.8526,29257.0
2015-11-25 14:45:00,39.53,39.54,39.46,39.51,67790.0,32.8526,32.8609,32.7944,32.836,67790.0
2015-11-25 14:50:00,39.51,39.52,39.43,39.48,54997.0,32.836,32.8443,32.7695,32.8111,54997.0
2015-11-25 14:55:00,39.48,39.5,39.46,39.48,36331.0,32.8111,32.8277,32.7944,32.8111,36331.0
2015-11-25 15:00:00,39.49,39.52,39.47,39.5,40953.0,32.8194,32.8443,32.8028,32.8277,40953.0
2015-11-25 15:05:00,39.49,39.53,39.48,39.5,22368.0,32.8194,32.8526,32.8111,32.8277,22368.0
2015-11-25 15:10:00,39.5,39.53,39.48,39.51,24224.0,32.8277,32.8526,32.8111,32.836,24224.0
2015-11-25 15:15:00,39.51,39.54,39.47,39.5,51039.0,32.836,32.8609,32.8028,32.8277,51039.0
2015-11-25 15:20:00,39.5,39.54,39.49,39.5,80696.0,32.8277,32.8609,32.8194,32.8277,80696.0
2015-11-25 15:25:00,39.5,39.51,39.46,39.46,37575.0,32.8277,32.836,32.7944,32.7944,37575.0
2015-11-25 15:30:00,39.46,39.48,39.44,39.46,94910.0,32.7944,32.8111,32.7778,32.7944,94910.0
2015-11-25 15:35:00,39.46,39.47,39.39,39.4,69153.0,32.7944,32.8028,32.7363,32.7446,69153.0
2015-11-25 15:40:00,39.4,39.43,39.38,39.38,90214.0,32.7446,32.7695,32.728,32.728,90214.0
2015-11-25 15:45:00,39.39,39.4,39.35,39.4,103293.0,32.7363,32.7446,32.703,32.7446,103293.0
2015-11-25 15:50:00,39.39,39.4,39.34,39.36,157330.0,32.7363,32.7446,32.6947,32.7113,157330.0
2015-11-25 15:55:00,39.36,39.36,39.31,39.31,282799.0,32.7113,32.7113,32.6698,32.6698,282799.0
2015-11-27 09:30:00,38.93,39.21,38.78,39.03,206245.0,32.354,32.5867,32.2293,32.4371,206245.0
2015-11-27 09:35:00,39.04,39.14,38.91,39.13,65880.0,32.4454,32.5285,32.3374,32.5202,65880.0
2015-11-27 09:40:00,39.12,39.22,39.09,39.15,98033.0,32.5119,32.595,32.4869,32.5368,98033.0
2015-11-27 09:45:00,39.14,39.14,38.89,38.98,105816.0,32.5285,32.5285,32.3207,32.3955,105816.0
2015-11-27 09:50:00,38.95,38.99,38.85,38.95,110784.0,32.3706,32.4038,32.2875,32.3706,110784.0
2015-11-27 09:55:00,38.94,38.94,38.76,38.89,63329.0,32.3623,32.3623,32.2127,32.3207,63329.0
2015-11-27 10:00:00,38.89,38.92,38.81,38.85,64016.0,32.3207,32.3457,32.2542,32.2875,64016.0
2015-11-27 10:05:00,38.85,39.03,38.83,38.94,95040.0,32.2875,32.4371,32.2709,32.3623,95040.0
2015-11-27 10:10:00,38.95,38.99,38.9,38.94,45707.0,32.3706,32.4038,32.329,32.3623,45707.0
2015-11-27 10:15:00,38.93,38.98,38.82,38.97,99000.0,32.354,32.3955,32.2626,32.3872,99000.0
2015-11-27 10:20:00,38.98,39.07,38.9,39.04,66126.0,32.3955,32.4703,32.329,32.4454,66126.0
2015-11-27 10:25:00,39.04,39.2,39.04,39.12,81129.0,32.4454,32.5784,32.4454,32.5119,81129.0
2015-11-27 10:30:00,39.11,39.12,39.04,39.09,36171.0,32.5036,32.5119,32.4454,32.4869,36171.0
2015-11-27 10:35:00,39.09,39.18,39.08,39.17,58667.0,32.4869,32.5617,32.4786,32.5534,58667.0
2015-11-27 10:40:00,39.18,39.33,39.16,39.33,69029.0,32.5617,32.6864,32.5451,32.6864,69029.0
2015-11-27 10:45:00,39.33,39.35,39.26,39.27,82207.0,32.6864,32.703,32.6282,32.6365,82207.0
2015-11-27 10:50:00,39.27,39.28,39.2,39.21,57128.0,32.6365,32.6449,32.5784,32.5867,57128.0
2015-11-27 10:55:00,39.22,39.22,39.15,39.16,46494.0,32.595,32.595,32.5368,32.5451,46494.0
2015-11-27 11:00:00,39.16,39.26,39.07,39.13,68487.0,32.5451,32.6282,32.4703,32.5202,68487.0
2015-11-27 11:05:00,39.13,39.17,39.09,39.16,57970.0,32.5202,32.5534,32.4869,32.5451,57970.0
2015-11-27 11:10:00,39.15,39.17,39.07,39.15,57389.0,32.5368,32.5534,32.4703,32.5368,57389.0
2015-11-27 11:15:00,39.15,39.17,39.13,39.15,39194.0,32.5368,32.5534,32.5202,32.5368,39194.0
2015-11-27 11:20:00,39.15,39.18,39.11,39.14,59786.0,32.5368,32.5617,32.5036,32.5285,59786.0
2015-11-27 11:25:00,39.13,39.17,39.12,39.15,50704.0,32.5202,32.5534,32.5119,32.5368,50704.0
2015-11-27 11:30:00,39.15,39.19,39.13,39.15,38360.0,32.5368,32.5701,32.5202,32.5368,38360.0
2015-11-27 11:35:00,39.15,39.16,39.1,39.14,49880.0,32.5368,32.5451,32.4953,32.5285,49880.0
2015-11-27 11:40:00,39.14,39.17,39.13,39.15,56273.0,32.5285,32.5534,32.5202,32.5368,56273.0
2015-11-27 11:45:00,39.14,39.16,39.1,39.1,100246.0,32.5285,32.5451,32.4953,32.4953,100246.0
2015-11-27 11:50:00,39.1,39.16,39.1,39.14,44155.0,32.4953,32.5451,32.4953,32.5285,44155.0
2015-11-27 11:55:00,39.14,39.2,39.13,39.17,48960.0,32.5285,32.5784,32.5202,32.5534,48960.0
2015-11-27 12:00:00,39.17,39.19,39.09,39.16,64715.0,32.5534,32.5701,32.4869,32.5451,64715.0
2015-11-27 12:05:00,39.16,39.22,39.14,39.19,45328.0,32.5451,32.595,32.5285,32.5701,45328.0
2015-11-27 12:10:00,39.18,39.18,39.13,39.14,50086.0,32.5617,32.5617,32.5202,32.5285,50086.0
2015-11-27 12:15:00,39.13,39.14,39.07,39.11,103453.0,32.5202,32.5285,32.4703,32.5036,103453.0
2015-11-27 12:20:00,39.12,39.16,39.11,39.15,54222.0,32.5119,32.5451,32.5036,32.5368,54222.0
2015-11-27 12:25:00,39.16,39.16,39.06,39.08,53827.0,32.5451,32.5451,32.462,32.4786,53827.0
2015-11-27 12:30:00,39.08,39.16,39.08,39.13,30123.0,32.4786,32.5451,32.4786,32.5202,30123.0
2015-11-27 12:35:00,39.13,39.18,39.12,39.13,34122.0,32.5202,32.5617,32.5119,32.5202,34122.0
2015-11-27 12:40:00,39.13,39.15,39.09,39.13,61308.0,32.5202,32.5368,32.4869,32.5202,61308.0
2015-11-27 12:45:00,39.13,39.16,39.1,39.14,88015.0,32.5202,32.5451,32.4953,32.5285,88015.0
2015-11-27 12:50:00,39.14,39.16,39.12,39.16,89754.0,32.5285,32.5451,32.5119,32.5451,89754.0
2015-11-27 12:55:00,39.15,39.18,39.14,39.16,210051.0,32.5368,32.5617,32.5285,32.5451,210051.0
2015-11-30 09:30:00,39.24,39.33,39.11,39.19,245392.0,32.6116,32.6864,32.5036,32.5701,245392.0
2015-11-30 09:35:00,39.19,39.37,39.13,39.21,170170.0,32.5701,32.7197,32.5202,32.5867,170170.0
2015-11-30 09:40:00,39.21,39.3,39.08,39.11,86272.0,32.5867,32.6615,32.4786,32.5036,86272.0
2015-11-30 09:45:00,39.09,39.29,39.08,39.27,101711.0,32.4869,32.6532,32.4786,32.6365,101711.0
2015-11-30 09:50:00,39.27,39.54,39.26,39.45,178149.0,32.6365,32.8609,32.6282,32.7861,178149.0
2015-11-30 09:55:00,39.45,39.53,39.26,39.29,144901.0,32.7861,32.8526,32.6282,32.6532,144901.0
2015-11-30 10:00:00,39.29,39.59,39.27,39.52,178302.0,32.6532,32.9025,32.6365,32.8443,178302.0
2015-11-30 10:05:00,39.52,39.63,39.41,39.62,246109.0,32.8443,32.9357,32.7529,32.9274,246109.0
2015-11-30 10:10:00,39.62,39.74,39.5,39.55,125149.0,32.9274,33.0272,32.8277,32.8692,125149.0
2015-11-30 10:15:00,39.55,39.63,39.49,39.62,97968.0,32.8692,32.9357,32.8194,32.9274,97968.0
2015-11-30 10:20:00,39.62,39.79,39.62,39.71,151654.0,32.9274,33.0687,32.9274,33.0022,151654.0
2015-11-30 10:25:00,39.71,39.74,39.66,39.72,89138.0,33.0022,33.0272,32.9607,33.0105,89138.0
2015-11-30 10:30:00,39.72,39.77,39.61,39.71,208629.0,33.0105,33.0521,32.9191,33.0022,208629.0
2015-11-30 10:35:00,39.72,39.72,39.51,39.65,115427.0,33.0105,33.0105,32.836,32.9524,115427.0
2015-11-30 10:40:00,39.65,39.71,39.61,39.7,83385.0,32.9524,33.0022,32.9191,32.9939,83385.0
2015-11-30 10:45:00,39.7,39.8,39.67,39.79,126718.0,32.9939,33.077,32.969,33.0687,126718.0
2015-11-30 10:50:00,39.78,39.89,39.73,39.76,76178.0,33.0604,33.1518,33.0188,33.0438,76178.0
2015-11-30 10:55:00,39.77,39.83,39.73,39.81,65360.0,33.0521,33.1019,33.0188,33.0853,65360.0
2015-11-30 11:00:00,39.81,39.91,39.75,39.9,145355.0,33.0853,33.1684,33.0355,33.1601,145355.0
2015-11-30 11:05:00,39.89,39.97,39.82,39.89,136585.0,33.1518,33.2183,33.0936,33.1518,136585.0
2015-11-30 11:10:00,39.9,39.9,39.77,39.77,95712.0,33.1601,33.1601,33.0521,33.0521,95712.0
2015-11-30 11:15:00,39.78,39.86,39.75,39.75,63560.0,33.0604,33.1269,33.0355,33.0355,63560.0
2015-11-30 11:20:00,39.75,39.88,39.74,39.77,50532.0,33.0355,33.1435,33.0272,33.0521,50532.0
2015-11-30 11:25:00,39.77,39.9,39.73,39.82,154304.0,33.0521,33.1601,33.0188,33.0936,154304.0
2015-11-30 11:30:00,39.82,39.9,39.82,39.89,91895.0,33.0936,33.1601,33.0936,33.1518,91895.0
2015-11-30 11:35:00,39.88,39.93,39.87,39.89,139278.0,33.1435,33.1851,33.1352,33.1518,139278.0
2015-11-30 11:40:00,39.89,39.89,39.79,39.8,79676.0,33.1518,33.1518,33.0687,33.077,79676.0
2015-11-30 11:45:00,39.8,39.96,39.79,39.9,140730.0,33.077,33.21,33.0687,33.1601,140730.0
2015-11-30 11:50:00,39.89,39.92,39.84,39.84,133861.0,33.1518,33.1767,33.1103,33.1103,133861.0
2015-11-30 11:55:00,39.85,39.93,39.85,39.9,99163.0,33.1186,33.1851,33.1186,33.1601,99163.0
2015-11-30 12:00:00,39.9,39.98,39.86,39.9,105320.0,33.1601,33.2266,33.1269,33.1601,105320.0
2015-11-30 12:05:00,39.9,40.04,39.89,40.03,138346.0,33.1601,33.2765,33.1518,33.2682,138346.0
2015-11-30 12:10:00,40.03,40.09,39.99,40.07,71075.0,33.2682,33.318,33.2349,33.3014,71075.0
2015-11-30 12:15:00,40.07,40.11,40.03,40.1,71434.0,33.3014,33.3347,33.2682,33.3263,71434.0
2015-11-30 12:20:00,40.1,40.15,40.02,40.03,104131.0,33.3263,33.3679,33.2599,33.2682,104131.0
2015-11-30 12:25:00,40.04,40.1,40.01,40.09,82642.0,33.2765,33.3263,33.2515,33.318,82642.0
2015-11-30 12:30:00,40.09,40.13,39.98,39.98,128068.0,33.318,33.3513,33.2266,33.2266,128068.0
2015-11-30 12:35:00,39.98,39.98,39.89,39.9,51297.0,33.2266,33.2266,33.1518,33.1601,51297.0
2015-11-30 12:40:00,39.9,39.99,39.89,39.97,148839.0,33.1601,33.2349,33.1518,33.2183,148839.0
2015-11-30 12:45:00,39.98,40.02,39.95,39.97,109228.0,33.2266,33.2599,33.2017,33.2183,109228.0
2015-11-30 12:50:00,39.97,40.01,39.91,39.93,76566.0,33.2183,33.2515,33.1684,33.1851,76566.0
2015-11-30 12:55:00,39.92,39.94,39.88,39.9,89559.0,33.1767,33.1934,33.1435,33.1601,89559.0
2015-11-30 13:00:00,39.89,39.94,39.87,39.93,73550.0,33.1518,33.1934,33.1352,33.1851,73550.0
2015-11-30 13:05:00,39.92,39.92,39.83,39.9,48428.0,33.1767,33.1767,33.1019,33.1601,48428.0
2015-11-30 13:10:00,39.9,39.9,39.84,39.86,37776.0,33.1601,33.1601,33.1103,33.1269,37776.0
2015-11-30 13:15:00,39.86,39.89,39.82,39.82,39734.0,33.1269,33.1518,33.0936,33.0936,39734.0
2015-11-30 13:20:00,39.82,39.84,39.77,39.81,107531.0,33.0936,33.1103,33.0521,33.0853,107531.0
2015-11-30 13:25:00,39.8,39.87,39.78,39.86,79639.0,33.077,33.1352,33.0604,33.1269,79639.0
2015-11-30 13:30:00,39.86,39.89,39.8,39.82,47102.0,33.1269,33.1518,33.077,33.0936,47102.0
2015-11-30 13:35:00,39.82,39.84,39.79,39.8,46831.0,33.0936,33.1103,33.0687,33.077,46831.0
2015-11-30 13:40:00,39.8,39.89,39.8,39.85,101279.0,33.077,33.1518,33.077,33.1186,101279.0
2015-11-30 13:45:00,39.86,39.86,39.82,39.85,81597.0,33.1269,33.1269,33.0936,33.1186,81597.0
2015-11-30 13:50:00,39.86,39.88,39.84,39.86,41456.0,33.1269,33.1435,33.1103,33.1269,41456.0
2015-11-30 13:55:00,39.86,39.9,39.83,39.83,94673.0,33.1269,33.1601,33.1019,33.1019,94673.0
2015-11-30 14:00:00,39.83,39.88,39.83,39.86,61277.0,33.1019,33.1435,33.1019,33.1269,61277.0
2015-11-30 14:05:00,39.86,39.87,39.83,39.84,80957.0,33.1269,33.1352,33.1019,33.1103,80957.0
2015-11-30 14:10:00,39.85,39.86,39.81,39.84,143606.0,33.1186,33.1269,33.0853,33.1103,143606.0
2015-11-30 14:15:00,39.84,39.91,39.84,39.89,203340.0,33.1103,33.1684,33.1103,33.1518,203340.0
2015-11-30 14:20:00,39.88,39.89,39.84,39.87,77667.0,33.1435,33.1518,33.1103,33.1352,77667.0
2015-11-30 14:25:00,39.86,39.87,39.79,39.84,93840.0,33.1269,33.1352,33.0687,33.1103,93840.0
2015-11-30 14:30:00,39.84,39.89,39.83,39.89,74185.0,33.1103,33.1518,33.1019,33.1518,74185.0
2015-11-30 14:35:00,39.88,39.89,39.84,39.86,48384.0,33.1435,33.1518,33.1103,33.1269,48384.0
2015-11-30 14:40:00,39.86,39.87,39.84,39.85,42538.0,33.1269,33.1352,33.1103,33.1186,42538.0
2015-11-30 14:45:00,39.85,39.87,39.83,39.86,147683.0,33.1186,33.1352,33.1019,33.1269,147683.0
2015-11-30 14:50:00,39.87,39.88,39.84,39.87,64942.0,33.1352,33.1435,33.1103,33.1352,64942.0
2015-11-30 14:55:00,39.87,39.87,39.83,39.84,110558.0,33.1352,33.1352,33.1019,33.1103,110558.0
2015-11-30 15:00:00,39.85,39.86,39.83,39.84,125440.0,33.1186,33.1269,33.1019,33.1103,125440.0
2015-11-30 15:05:00,39.84,39.87,39.83,39.87,94685.0,33.1103,33.1352,33.1019,33.1352,94685.0
2015-11-30 15:10:00,39.87,39.9,39.84,39.86,96772.0,33.1352,33.1601,33.1103,33.1269,96772.0
2015-11-30 15:15:00,39.86,39.9,39.84,39.85,68447.0,33.1269,33.1601,33.1103,33.1186,68447.0
2015-11-30 15:20:00,39.84,39.88,39.83,39.85,169750.0,33.1103,33.1435,33.1019,33.1186,169750.0
2015-11-30 15:25:00,39.85,39.87,39.83,39.86,117311.0,33.1186,33.1352,33.1019,33.1269,117311.0
2015-11-30 15:30:00,39.86,39.89,39.84,39.87,150683.0,33.1269,33.1518,33.1103,33.1352,150683.0
2015-11-30 15:35:00,39.86,39.87,39.84,39.84,124421.0,33.1269,33.1352,33.1103,33.1103,124421.0
2015-11-30 15:40:00,39.85,39.87,39.78,39.84,220205.0,33.1186,33.1352,33.0604,33.1103,220205.0
2015-11-30 15:45:00,39.84,39.87,39.81,39.86,264298.0,33.1103,33.1352,33.0853,33.1269,264298.0
2015-11-30 15:50:00,39.86,39.92,39.85,39.92,205718.0,33.1269,33.1767,33.1186,33.1767,205718.0
2015-11-30 15:55:00,39.92,39.92,39.85,39.85,607994.0,33.1767,33.1767,33.1186,33.1186,607994.0
2015-12-01 09:30:00,39.5,40.0,39.5,39.62,164650.0,32.974,33.3913,32.974,33.0741,164650.0
2015-12-01 09:35:00,39.62,39.68,39.4,39.65,136648.0,33.0741,33.1242,32.8905,33.0992,136648.0
2015-12-01 09:40:00,39.65,40.04,39.65,40.02,235468.0,33.0992,33.4247,33.0992,33.408,235468.0
2015-12-01 09:45:00,40.02,40.05,39.77,39.8,232022.0,33.408,33.4331,33.1993,33.2244,232022.0
2015-12-01 09:50:00,39.8,40.03,39.79,40.0,134942.0,33.2244,33.4164,33.216,33.3913,134942.0
2015-12-01 09:55:00,40.0,40.1,39.96,40.01,96686.0,33.3913,33.4748,33.358,33.3997,96686.0
2015-12-01 10:00:00,40.0,40.06,39.93,39.99,149411.0,33.3913,33.4414,33.3329,33.383,149411.0
2015-12-01 10:05:00,40.0,40.06,39.96,40.01,89675.0,33.3913,33.4414,33.358,33.3997,89675.0
2015-12-01 10:10:00,40.01,40.03,39.97,39.98,115134.0,33.3997,33.4164,33.3663,33.3747,115134.0
2015-12-01 10:15:00,39.99,40.0,39.89,39.93,111749.0,33.383,33.3913,33.2995,33.3329,111749.0
2015-12-01 10:20:00,39.93,39.98,39.86,39.98,89596.0,33.3329,33.3747,33.2745,33.3747,89596.0
2015-12-01 10:25:00,39.98,40.1,39.97,40.08,86715.0,33.3747,33.4748,33.3663,33.4581,86715.0
2015-12-01 10:30:00,40.07,40.07,39.98,39.99,69592.0,33.4498,33.4498,33.3747,33.383,69592.0
2015-12-01 10:35:00,39.98,40.04,39.97,39.99,63221.0,33.3747,33.4247,33.3663,33.383,63221.0
2015-12-01 10:40:00,39.99,40.05,39.97,40.0,139875.0,33.383,33.4331,33.3663,33.3913,139875.0
2015-12-01 10:45:00,40.0,40.07,39.97,40.01,69812.0,33.3913,33.4498,33.3663,33.3997,69812.0
2015-12-01 10:50:00,40.01,40.02,39.97,39.98,151967.0,33.3997,33.408,33.3663,33.3747,151967.0
2015-12-01 10:55:00,39.99,40.0,39.89,39.91,54916.0,33.383,33.3913,33.2995,33.3162,54916.0
2015-12-01 11:00:00,39.91,39.95,39.85,39.89,38830.0,33.3162,33.3496,33.2661,33.2995,38830.0
2015-12-01 11:05:00,39.9,39.97,39.89,39.96,48672.0,33.3079,33.3663,33.2995,33.358,48672.0
2015-12-01 11:10:00,39.96,40.0,39.93,40.0,65601.0,33.358,33.3913,33.3329,33.3913,65601.0
2015-12-01 11:15:00,39.99,40.01,39.97,39.99,134672.0,33.383,33.3997,33.3663,33.383,134672.0
2015-12-01 11:20:00,39.98,40.09,39.98,40.09,179622.0,33.3747,33.4665,33.3747,33.4665,179622.0
2015-12-01 11:25:00,40.09,40.14,40.07,40.13,93444.0,33.4665,33.5082,33.4498,33.4999,93444.0
2015-12-01 11:30:00,40.12,40.18,40.08,40.11,51225.0,33.4915,33.5416,33.4581,33.4832,51225.0
2015-12-01 11:35:00,40.12,40.14,40.09,40.14,48879.0,33.4915,33.5082,33.4665,33.5082,48879.0
2015-12-01 11:40:00,40.14,40.15,40.07,40.08,136424.0,33.5082,33.5166,33.4498,33.4581,136424.0
2015-12-01 11:45:00,40.08,40.13,40.05,40.08,115971.0,33.4581,33.4999,33.4331,33.4581,115971.0
2015-12-01 11:50:00,40.08,40.12,40.06,40.07,59787.0,33.4581,33.4915,33.4414,33.4498,59787.0
2015-12-01 11:55:00,40.07,40.07,39.98,40.0,61715.0,33.4498,33.4498,33.3747,33.3913,61715.0
2015-12-01 12:00:00,40.0,40.06,40.0,40.0,36421.0,33.3913,33.4414,33.3913,33.3913,36421.0
2015-12-01 12:05:00,40.0,40.04,39.98,40.02,42202.0,33.3913,33.4247,33.3747,33.408,42202.0
2015-12-01 12:10:00,40.03,40.07,40.0,40.02,49985.0,33.4164,33.4498,33.3913,33.408,49985.0
2015-12-01 12:15:00,40.01,40.02,39.97,39.99,91986.0,33.3997,33.408,33.3663,33.383,91986.0
2015-12-01 12:20:00,39.99,40.01,39.98,40.01,59204.0,33.383,33.3997,33.3747,33.3997,59204.0
2015-12-01 12:25:00,40.01,40.02,39.98,40.0,40249.0,33.3997,33.408,33.3747,33.3913,40249.0
2015-12-01 12:30:00,39.99,40.01,39.97,39.98,51747.0,33.383,33.3997,33.3663,33.3747,51747.0
2015-12-01 12:35:00,39.98,40.01,39.97,39.99,102281.0,33.3747,33.3997,33.3663,33.383,102281.0
2015-12-01 12:40:00,40.0,40.02,39.98,39.99,54548.0,33.3913,33.408,33.3747,33.383,54548.0
2015-12-01 12:45:00,40.0,40.02,39.97,39.99,78493.0,33.3913,33.408,33.3663,33.383,78493.0
2015-12-01 12:50:00,39.98,40.01,39.98,40.01,74520.0,33.3747,33.3997,33.3747,33.3997,74520.0
2015-12-01 12:55:00,40.01,40.04,40.0,40.02,26161.0,33.3997,33.4247,33.3913,33.408,26161.0
2015-12-01 13:00:00,40.02,40.03,39.98,40.0,48378.0,33.408,33.4164,33.3747,33.3913,48378.0
2015-12-01 13:05:00,40.0,40.06,40.0,40.02,43273.0,33.3913,33.4414,33.3913,33.408,43273.0
2015-12-01 13:10:00,40.03,40.08,40.03,40.07,25150.0,33.4164,33.4581,33.4164,33.4498,25150.0
2015-12-01 13:15:00,40.07,40.1,40.03,40.03,45122.0,33.4498,33.4748,33.4164,33.4164,45122.0
2015-12-01 13:20:00,40.04,40.04,39.98,40.01,44473.0,33.4247,33.4247,33.3747,33.3997,44473.0
2015-12-01 13:25:00,40.01,40.02,39.98,40.0,78082.0,33.3997,33.408,33.3747,33.3913,78082.0
2015-12-01 13:30:00,40.0,40.03,39.99,40.02,102984.0,33.3913,33.4164,33.383,33.408,102984.0
2015-12-01 13:35:00,40.01,40.04,39.97,40.03,158258.0,33.3997,33.4247,33.3663,33.4164,158258.0
2015-12-01 13:40:00,40.03,40.07,39.97,40.03,46094.0,33.4164,33.4498,33.3663,33.4164,46094.0
2015-12-01 13:45:00,40.02,40.03,39.99,40.01,85713.0,33.408,33.4164,33.383,33.3997,85713.0
2015-12-01 13:50:00,40.02,40.02,39.94,39.95,50011.0,33.408,33.408,33.3413,33.3496,50011.0
2015-12-01 13:55:00,39.95,39.98,39.93,39.94,52123.0,33.3496,33.3747,33.3329,33.3413,52123.0
2015-12-01 14:00:00,39.95,39.98,39.94,39.98,34497.0,33.3496,33.3747,33.3413,33.3747,34497.0
2015-12-01 14:05:00,39.98,40.0,39.96,39.97,65454.0,33.3747,33.3913,33.358,33.3663,65454.0
2015-12-01 14:10:00,39.98,40.02,39.98,40.0,46775.0,33.3747,33.408,33.3747,33.3913,46775.0
2015-12-01 14:15:00,40.01,40.1,40.0,40.09,110538.0,33.3997,33.4748,33.3913,33.4665,110538.0
2015-12-01 14:20:00,40.09,40.25,40.08,40.22,154785.0,33.4665,33.6,33.4581,33.575,154785.0
2015-12-01 14:25:00,40.21,40.28,40.19,40.2,75192.0,33.5667,33.6251,33.55,33.5583,75192.0
2015-12-01 14:30:00,40.21,40.24,40.2,40.23,52225.0,33.5667,33.5917,33.5583,33.5833,52225.0
2015-12-01 14:35:00,40.23,40.26,40.18,40.18,52100.0,33.5833,33.6084,33.5416,33.5416,52100.0
2015-12-01 14:40:00,40.19,40.23,40.18,40.22,38489.0,33.55,33.5833,33.5416,33.575,38489.0
2015-12-01 14:45:00,40.22,40.29,40.21,40.28,80650.0,33.575,33.6334,33.5667,33.6251,80650.0
2015-12-01 14:50:00,40.27,40.32,40.27,40.28,67357.0,33.6167,33.6585,33.6167,33.6251,67357.0
2015-12-01 14:55:00,40.27,40.28,40.19,40.19,76562.0,33.6167,33.6251,33.55,33.55,76562.0
2015-12-01 15:00:00,40.19,40.22,40.17,40.18,67866.0,33.55,33.575,33.5333,33.5416,67866.0
2015-12-01 15:05:00,40.19,40.2,40.13,40.2,90716.0,33.55,33.5583,33.4999,33.5583,90716.0
2015-12-01 15:10:00,40.2,40.24,40.2,40.2,56591.0,33.5583,33.5917,33.5583,33.5583,56591.0
2015-12-01 15:15:00,40.2,40.21,40.19,40.19,72486.0,33.5583,33.5667,33.55,33.55,72486.0
2015-12-01 15:20:00,40.18,40.19,40.12,40.19,64859.0,33.5416,33.55,33.4915,33.55,64859.0
2015-12-01 15:25:00,40.17,40.19,40.1,40.17,165775.0,33.5333,33.55,33.4748,33.5333,165775.0
2015-12-01 15:30:00,40.16,40.23,40.14,40.23,124941.0,33.5249,33.5833,33.5082,33.5833,124941.0
2015-12-01 15:35:00,40.23,40.24,40.17,40.22,93993.0,33.5833,33.5917,33.5333,33.575,93993.0
2015-12-01 15:40:00,40.22,40.29,40.22,40.26,131934.0,33.575,33.6334,33.575,33.6084,131934.0
2015-12-01 15:45:00,40.26,40.27,40.17,40.2,182678.0,33.6084,33.6167,33.5333,33.5583,182678.0
2015-12-01 15:50:00,40.21,40.36,40.2,40.36,241935.0,33.5667,33.6919,33.5583,33.6919,241935.0
2015-12-01 15:55:00,40.35,40.42,40.34,40.38,547223.0,33.6835,33.742,33.6752,33.7086,547223.0
2015-12-02 09:30:00,39.88,40.16,39.8,40.14,229020.0,33.2912,33.5249,33.2244,33.5082,229020.0
2015-12-02 09:35:00,40.14,40.31,40.14,40.17,114232.0,33.5082,33.6501,33.5082,33.5333,114232.0
2015-12-02 09:40:00,40.17,40.35,40.12,40.25,145823.0,33.5333,33.6835,33.4915,33.6,145823.0
2015-12-02 09:45:00,40.24,40.3,40.17,40.2,171763.0,33.5917,33.6418,33.5333,33.5583,171763.0
2015-12-02 09:50:00,40.21,40.21,40.08,40.17,109385.0,33.5667,33.5667,33.4581,33.5333,109385.0
2015-12-02 09:55:00,40.17,40.27,40.09,40.27,109067.0,33.5333,33.6167,33.4665,33.6167,109067.0
2015-12-02 10:00:00,40.27,40.32,40.25,40.27,77229.0,33.6167,33.6585,33.6,33.6167,77229.0
2015-12-02 10:05:00,40.27,40.28,40.17,40.21,114420.0,33.6167,33.6251,33.5333,33.5667,114420.0
2015-12-02 10:10:00,40.22,40.22,40.06,40.09,73975.0,33.575,33.575,33.4414,33.4665,73975.0
2015-12-02 10:15:00,40.09,40.52,40.07,40.24,365236.0,33.4665,33.8254,33.4498,33.5917,365236.0
2015-12-02 10:20:00,40.26,40.35,40.13,40.29,253670.0,33.6084,33.6835,33.4999,33.6334,253670.0
2015-12-02 10:25:00,40.25,40.3,40.11,40.11,103996.0,33.6,33.6418,33.4832,33.4832,103996.0
2015-12-02 10:30:00,40.09,40.13,39.99,40.02,137802.0,33.4665,33.4999,33.383,33.408,137802.0
2015-12-02 10:35:00,40.02,40.11,39.99,40.07,163255.0,33.408,33.4832,33.383,33.4498,163255.0
2015-12-02 10:40:00,40.07,40.11,40.02,40.1,115708.0,33.4498,33.4832,33.408,33.4748,115708.0
2015-12-02 10:45:00,40.1,40.16,40.06,40.11,157968.0,33.4748,33.5249,33.4414,33.4832,157968.0
2015-12-02 10:50:00,40.12,40.21,40.07,40.1,109867.0,33.4915,33.5667,33.4498,33.4748,109867.0
2015-12-02 10:55:00,40.09,40.11,39.98,39.99,271824.0,33.4665,33.4832,33.3747,33.383,271824.0
2015-12-02 11:00:00,39.99,40.02,39.84,39.84,258776.0,33.383,33.408,33.2578,33.2578,258776.0
2015-12-02 11:05:00,39.84,39.87,39.75,39.86,202663.0,33.2578,33.2828,33.1827,33.2745,202663.0
2015-12-02 11:10:00,39.86,39.93,39.79,39.92,137643.0,33.2745,33.3329,33.216,33.3246,137643.0
2015-12-02 11:15:00,39.91,39.92,39.8,39.82,314712.0,33.3162,33.3246,33.2244,33.2411,314712.0
2015-12-02 11:20:00,39.82,39.83,39.76,39.79,137209.0,33.2411,33.2494,33.191,33.216,137209.0
2015-12-02 11:25:00,39.8,39.88,39.76,39.77,273019.0,33.2244,33.2912,33.191,33.1993,273019.0
2015-12-02 11:30:00,39.77,39.8,39.73,39.77,173050.0,33.1993,33.2244,33.166,33.1993,173050.0
2015-12-02 11:35:00,39.77,39.85,39.77,39.84,159369.0,33.1993,33.2661,33.1993,33.2578,159369.0
2015-12-02 11:40:00,39.84,39.85,39.73,39.73,95327.0,33.2578,33.2661,33.166,33.166,95327.0
2015-12-02 11:45:00,39.73,39.74,39.63,39.7,140722.0,33.166,33.1743,33.0825,33.1409,140722.0
2015-12-02 11:50:00,39.7,39.71,39.54,39.59,122626.0,33.1409,33.1493,33.0073,33.0491,122626.0
2015-12-02 11:55:00,39.59,39.59,39.45,39.45,106307.0,33.0491,33.0491,32.9322,32.9322,106307.0
2015-12-02 12:00:00,39.45,39.47,39.38,39.41,151559.0,32.9322,32.9489,32.8738,32.8988,151559.0
2015-12-02 12:05:00,39.41,39.53,39.39,39.52,192546.0,32.8988,32.999,32.8821,32.9907,192546.0
2015-12-02 12:10:00,39.52,39.52,39.46,39.5,152623.0,32.9907,32.9907,32.9406,32.974,152623.0
2015-12-02 12:15:00,39.5,39.54,39.49,39.5,111841.0,32.974,33.0073,32.9656,32.974,111841.0
2015-12-02 12:20:00,39.5,39.54,39.49,39.52,78861.0,32.974,33.0073,32.9656,32.9907,78861.0
2015-12-02 12:25:00,39.51,39.52,39.47,39.52,100040.0,32.9823,32.9907,32.9489,32.9907,100040.0
2015-12-02 12:30:00,39.52,39.53,39.37,39.37,76341.0,32.9907,32.999,32.8654,32.8654,76341.0
2015-12-02 12:35:00,39.37,39.37,39.31,39.34,71125.0,32.8654,32.8654,32.8153,32.8404,71125.0
2015-12-02 12:40:00,39.34,39.35,39.27,39.3,106424.0,32.8404,32.8487,32.782,32.807,106424.0
2015-12-02 12:45:00,39.29,39.31,39.26,39.26,41318.0,32.7987,32.8153,32.7736,32.7736,41318.0
2015-12-02 12:50:00,39.26,39.27,39.22,39.25,83776.0,32.7736,32.782,32.7402,32.7653,83776.0
2015-12-02 12:55:00,39.25,39.33,39.24,39.32,65986.0,32.7653,32.832,32.7569,32.8237,65986.0
2015-12-02 13:00:00,39.31,39.32,39.21,39.24,51235.0,32.8153,32.8237,32.7319,32.7569,51235.0
2015-12-02 13:05:00,39.25,39.33,39.23,39.3,101270.0,32.7653,32.832,32.7486,32.807,101270.0
2015-12-02 13:10:00,39.3,39.34,39.26,39.32,75445.0,32.807,32.8404,32.7736,32.8237,75445.0
2015-12-02 13:15:00,39.33,39.44,39.31,39.41,164774.0,32.832,32.9239,32.8153,32.8988,164774.0
2015-12-02 13:20:00,39.42,39.49,39.41,39.44,106070.0,32.9072,32.9656,32.8988,32.9239,106070.0
2015-12-02 13:25:00,39.43,39.44,39.34,39.36,142267.0,32.9155,32.9239,32.8404,32.8571,142267.0
2015-12-02 13:30:00,39.37,39.5,39.37,39.42,125564.0,32.8654,32.974,32.8654,32.9072,125564.0
2015-12-02 13:35:00,39.42,39.46,39.37,39.44,42441.0,32.9072,32.9406,32.8654,32.9239,42441.0
2015-12-02 13:40:00,39.44,39.45,39.4,39.44,39256.0,32.9239,32.9322,32.8905,32.9239,39256.0
2015-12-02 13:45:00,39.44,39.45,39.35,39.36,145024.0,32.9239,32.9322,32.8487,32.8571,145024.0
2015-12-02 13:50:00,39.35,39.62,39.34,39.46,258699.0,32.8487,33.0741,32.8404,32.9406,258699.0
2015-12-02 13:55:00,39.47,39.6,39.46,39.58,83388.0,32.9489,33.0574,32.9406,33.0407,83388.0
2015-12-02 14:00:00,39.59,39.59,39.48,39.54,94780.0,33.0491,33.0491,32.9573,33.0073,94780.0
2015-12-02 14:05:00,39.53,39.61,39.53,39.59,55748.0,32.999,33.0658,32.999,33.0491,55748.0
2015-12-02 14:10:00,39.59,39.6,39.47,39.47,70801.0,33.0491,33.0574,32.9489,32.9489,70801.0
2015-12-02 14:15:00,39.47,39.47,39.34,39.39,122119.0,32.9489,32.9489,32.8404,32.8821,122119.0
2015-12-02 14:20:00,39.38,39.44,39.34,39.43,122364.0,32.8738,32.9239,32.8404,32.9155,122364.0
2015-12-02 14:25:00,39.43,39.44,39.3,39.34,169957.0,32.9155,32.9239,32.807,32.8404,169957.0
2015-12-02 14:30:00,39.34,39.34,39.18,39.23,176935.0,32.8404,32.8404,32.7068,32.7486,176935.0
2015-12-02 14:35:00,39.22,39.23,39.11,39.11,87258.0,32.7402,32.7486,32.6484,32.6484,87258.0
2015-12-02 14:40:00,39.12,39.12,39.06,39.07,106177.0,32.6567,32.6567,32.6066,32.615,106177.0
2015-12-02 14:45:00,39.07,39.09,39.0,39.07,117505.0,32.615,32.6317,32.5566,32.615,117505.0
2015-12-02 14:50:00,39.06,39.07,39.03,39.04,89351.0,32.6066,32.615,32.5816,32.59,89351.0
2015-12-02 14:55:00,39.04,39.05,38.94,38.95,118346.0,32.59,32.5983,32.5065,32.5148,118346.0
2015-12-02 15:00:00,38.96,39.02,38.94,38.99,98932.0,32.5232,32.5733,32.5065,32.5482,98932.0
2015-12-02 15:05:00,38.99,39.07,38.98,39.03,108399.0,32.5482,32.615,32.5399,32.5816,108399.0
2015-12-02 15:10:00,39.02,39.09,39.02,39.06,150482.0,32.5733,32.6317,32.5733,32.6066,150482.0
2015-12-02 15:15:00,39.06,39.13,39.05,39.12,162487.0,32.6066,32.6651,32.5983,32.6567,162487.0
2015-12-02 15:20:00,39.12,39.31,39.11,39.27,190931.0,32.6567,32.8153,32.6484,32.782,190931.0
2015-12-02 15:25:00,39.27,39.35,39.22,39.23,187126.0,32.782,32.8487,32.7402,32.7486,187126.0
2015-12-02 15:30:00,39.22,39.26,39.13,39.19,169498.0,32.7402,32.7736,32.6651,32.7152,169498.0
2015-12-02 15:35:00,39.19,39.19,39.03,39.04,235202.0,32.7152,32.7152,32.5816,32.59,235202.0
2015-12-02 15:40:00,39.05,39.13,39.02,39.05,217168.0,32.5983,32.6651,32.5733,32.5983,217168.0
2015-12-02 15:45:00,39.04,39.05,38.95,38.96,289860.0,32.59,32.5983,32.5148,32.5232,289860.0
2015-12-02 15:50:00,38.96,39.0,38.93,38.98,259904.0,32.5232,32.5566,32.4981,32.5399,259904.0
2015-12-02 15:55:00,38.99,39.0,38.89,38.95,639149.0,32.5482,32.5566,32.4647,32.5148,639149.0
2015-12-03 09:30:00,39.24,39.38,39.21,39.29,186422.0,32.7569,32.8738,32.7319,32.7987,186422.0
2015-12-03 09:35:00,39.28,39.29,39.05,39.06,258422.0,32.7903,32.7987,32.5983,32.6066,258422.0
2015-12-03 09:40:00,39.05,39.21,39.0,39.07,278258.0,32.5983,32.7319,32.5566,32.615,278258.0
2015-12-03 09:45:00,39.05,39.07,38.75,38.82,268728.0,32.5983,32.615,32.3479,32.4063,268728.0
2015-12-03 09:50:00,38.82,39.08,38.65,39.04,133467.0,32.4063,32.6233,32.2644,32.59,133467.0
2015-12-03 09:55:00,39.04,39.04,38.83,38.83,96795.0,32.59,32.59,32.4146,32.4146,96795.0
2015-12-03 10:00:00,38.82,39.0,38.75,38.84,109298.0,32.4063,32.5566,32.3479,32.423,109298.0
2015-12-03 10:05:00,38.84,38.84,38.73,38.77,119515.0,32.423,32.423,32.3312,32.3646,119515.0
2015-12-03 10:10:00,38.78,38.87,38.75,38.86,90423.0,32.3729,32.448,32.3479,32.4397,90423.0
2015-12-03 10:15:00,38.86,38.87,38.69,38.7,101708.0,32.4397,32.448,32.2978,32.3061,101708.0
2015-12-03 10:20:00,38.7,38.71,38.56,38.58,126239.0,32.3061,32.3145,32.1893,32.206,126239.0
2015-12-03 10:25:00,38.59,38.66,38.53,38.54,58478.0,32.2143,32.2727,32.1642,32.1726,58478.0
2015-12-03 10:30:00,38.53,38.66,38.5,38.58,112200.0,32.1642,32.2727,32.1392,32.206,112200.0
2015-12-03 10:35:00,38.57,38.58,38.48,38.48,84592.0,32.1976,32.206,32.1225,32.1225,84592.0
2015-12-03 10:40:00,38.48,38.56,38.48,38.54,128826.0,32.1225,32.1893,32.1225,32.1726,128826.0
2015-12-03 10:45:00,38.54,38.61,38.52,38.6,88529.0,32.1726,32.231,32.1559,32.2226,88529.0
2015-12-03 10:50:00,38.59,38.61,38.57,38.57,102187.0,32.2143,32.231,32.1976,32.1976,102187.0
2015-12-03 10:55:00,38.56,38.57,38.44,38.46,57906.0,32.1893,32.1976,32.0891,32.1058,57906.0
2015-12-03 11:00:00,38.45,38.47,38.41,38.44,61327.0,32.0974,32.1141,32.064,32.0891,61327.0
2015-12-03 11:05:00,38.44,38.44,38.38,38.39,120476.0,32.0891,32.0891,32.039,32.0473,120476.0
2015-12-03 11:10:00,38.39,38.41,38.38,38.39,94566.0,32.0473,32.064,32.039,32.0473,94566.0
2015-12-03 11:15:00,38.39,38.4,38.31,38.33,133287.0,32.0473,32.0557,31.9806,31.9973,133287.0
2015-12-03 11:20:00,38.33,38.34,38.21,38.24,98492.0,31.9973,32.0056,31.8971,31.9221,98492.0
2015-12-03 11:25:00,38.23,38.27,38.23,38.23,93081.0,31.9138,31.9472,31.9138,31.9138,93081.0
2015-12-03 11:30:00,38.23,38.25,38.16,38.16,124833.0,31.9138,31.9305,31.8553,31.8553,124833.0
2015-12-03 11:35:00,38.17,38.3,38.16,38.29,343088.0,31.8637,31.9722,31.8553,31.9639,343088.0
2015-12-03 11:40:00,38.3,38.33,38.16,38.16,125857.0,31.9722,31.9973,31.8553,31.8553,125857.0
2015-12-03 11:45:00,38.16,38.18,38.08,38.14,146411.0,31.8553,31.872,31.7886,31.8386,146411.0
2015-12-03 11:50:00,38.14,38.26,38.12,38.21,181960.0,31.8386,31.9388,31.822,31.8971,181960.0
2015-12-03 11:55:00,38.21,38.21,38.09,38.1,133250.0,31.8971,31.8971,31.7969,31.8053,133250.0
2015-12-03 12:00:00,38.1,38.11,38.03,38.03,107791.0,31.8053,31.8136,31.7468,31.7468,107791.0
2015-12-03 12:05:00,38.03,38.07,37.94,38.0,337701.0,31.7468,31.7802,31.6717,31.7218,337701.0
2015-12-03 12:10:00,37.99,38.0,37.89,37.89,121422.0,31.7134,31.7218,31.63,31.63,121422.0
2015-12-03 12:15:00,37.9,37.92,37.86,37.88,175226.0,31.6383,31.655,31.6049,31.6216,175226.0
2015-12-03 12:20:00,37.88,37.91,37.83,37.87,173043.0,31.6216,31.6466,31.5799,31.6133,173043.0
2015-12-03 12:25:00,37.87,37.92,37.84,37.89,102554.0,31.6133,31.655,31.5882,31.63,102554.0
2015-12-03 12:30:00,37.89,37.91,37.85,37.9,88450.0,31.63,31.6466,31.5966,31.6383,88450.0
2015-12-03 12:35:00,37.9,37.94,37.88,37.94,99145.0,31.6383,31.6717,31.6216,31.6717,99145.0
2015-12-03 12:40:00,37.93,38.22,37.92,38.22,155083.0,31.6633,31.9054,31.655,31.9054,155083.0
2015-12-03 12:45:00,38.22,38.3,38.18,38.28,138888.0,31.9054,31.9722,31.872,31.9555,138888.0
2015-12-03 12:50:00,38.28,38.45,38.28,38.42,101141.0,31.9555,32.0974,31.9555,32.0724,101141.0
2015-12-03 12:55:00,38.42,38.49,38.27,38.27,124566.0,32.0724,32.1308,31.9472,31.9472,124566.0
2015-12-03 13:00:00,38.27,38.27,38.2,38.23,128564.0,31.9472,31.9472,31.8887,31.9138,128564.0
2015-12-03 13:05:00,38.23,38.33,38.2,38.22,92518.0,31.9138,31.9973,31.8887,31.9054,92518.0
2015-12-03 13:10:00,38.22,38.23,38.12,38.12,94179.0,31.9054,31.9138,31.822,31.822,94179.0
2015-12-03 13:15:00,38.13,38.2,38.1,38.12,110133.0,31.8303,31.8887,31.8053,31.822,110133.0
2015-12-03 13:20:00,38.12,38.13,38.04,38.1,110596.0,31.822,31.8303,31.7552,31.8053,110596.0
2015-12-03 13:25:00,38.11,38.23,38.11,38.21,104098.0,31.8136,31.9138,31.8136,31.8971,104098.0
2015-12-03 13:30:00,38.21,38.31,38.17,38.31,124447.0,31.8971,31.9806,31.8637,31.9806,124447.0
2015-12-03 13:35:00,38.31,38.33,38.27,38.31,66858.0,31.9806,31.9973,31.9472,31.9806,66858.0
2015-12-03 13:40:00,38.31,38.31,38.19,38.2,64603.0,31.9806,31.9806,31.8804,31.8887,64603.0
2015-12-03 13:45:00,38.21,38.22,38.0,38.0,71911.0,31.8971,31.9054,31.7218,31.7218,71911.0
2015-12-03 13:50:00,38.0,38.0,37.93,37.98,67864.0,31.7218,31.7218,31.6633,31.7051,67864.0
2015-12-03 13:55:00,37.96,37.98,37.91,37.91,52755.0,31.6884,31.7051,31.6466,31.6466,52755.0
2015-12-03 14:00:00,37.92,37.96,37.86,37.87,101184.0,31.655,31.6884,31.6049,31.6133,101184.0
2015-12-03 14:05:00,37.87,37.91,37.81,37.89,103085.0,31.6133,31.6466,31.5632,31.63,103085.0
2015-12-03 14:10:00,37.9,37.91,37.83,37.88,175160.0,31.6383,31.6466,31.5799,31.6216,175160.0
2015-12-03 14:15:00,37.87,37.89,37.82,37.83,70735.0,31.6133,31.63,31.5715,31.5799,70735.0
2015-12-03 14:20:00,37.82,37.82,37.74,37.76,116608.0,31.5715,31.5715,31.5047,31.5214,116608.0
2015-12-03 14:25:00,37.75,37.78,37.7,37.71,116951.0,31.5131,31.5381,31.4713,31.4797,116951.0
2015-12-03 14:30:00,37.71,37.75,37.68,37.71,66374.0,31.4797,31.5131,31.4546,31.4797,66374.0
2015-12-03 14:35:00,37.71,37.77,37.7,37.74,66934.0,31.4797,31.5298,31.4713,31.5047,66934.0
2015-12-03 14:40:00,37.73,37.74,37.65,37.66,246951.0,31.4964,31.5047,31.4296,31.438,246951.0
2015-12-03 14:45:00,37.66,37.68,37.62,37.68,107654.0,31.438,31.4546,31.4046,31.4546,107654.0
2015-12-03 14:50:00,37.68,37.71,37.66,37.69,125897.0,31.4546,31.4797,31.438,31.463,125897.0
2015-12-03 14:55:00,37.69,37.78,37.69,37.75,106752.0,31.463,31.5381,31.463,31.5131,106752.0
2015-12-03 15:00:00,37.75,37.8,37.74,37.78,161541.0,31.5131,31.5548,31.5047,31.5381,161541.0
2015-12-03 15:05:00,37.77,37.79,37.67,37.69,104384.0,31.5298,31.5465,31.4463,31.463,104384.0
2015-12-03 15:10:00,37.69,37.75,37.63,37.66,90688.0,31.463,31.5131,31.4129,31.438,90688.0
2015-12-03 15:15:00,37.66,37.67,37.61,37.63,156757.0,31.438,31.4463,31.3962,31.4129,156757.0
2015-12-03 15:20:00,37.63,37.74,37.62,37.71,197887.0,31.4129,31.5047,31.4046,31.4797,197887.0
2015-12-03 15:25:00,37.7,37.71,37.63,37.65,189495.0,31.4713,31.4797,31.4129,31.4296,189495.0
2015-12-03 15:30:00,37.65,37.71,37.61,37.7,292175.0,31.4296,31.4797,31.3962,31.4713,292175.0
2015-12-03 15:35:00,37.7,37.87,37.68,37.84,329981.0,31.4713,31.6133,31.4546,31.5882,329981.0
2015-12-03 15:40:00,37.84,37.86,37.81,37.82,305243.0,31.5882,31.6049,31.5632,31.5715,305243.0
2015-12-03 15:45:00,37.82,37.96,37.8,37.94,404811.0,31.5715,31.6884,31.5548,31.6717,404811.0
2015-12-03 15:50:00,37.93,38.07,37.9,38.01,756057.0,31.6633,31.7802,31.6383,31.7301,756057.0
2015-12-03 15:55:00,38.02,38.02,37.97,38.01,718052.0,31.7385,31.7385,31.6967,31.7301,718052.0
2015-12-04 09:30:00,37.51,37.88,37.44,37.57,324165.0,31.3127,31.6216,31.2543,31.3628,324165.0
2015-12-04 09:35:00,37.58,37.6,37.0,37.02,337093.0,31.3712,31.3879,30.887,30.9037,337093.0
2015-12-04 09:40:00,37.0,37.22,36.99,37.22,337959.0,30.887,31.0706,30.8786,31.0706,337959.0
2015-12-04 09:45:00,37.21,37.32,37.12,37.2,257631.0,31.0623,31.1541,30.9872,31.054,257631.0
2015-12-04 09:50:00,37.21,37.24,37.03,37.16,154470.0,31.0623,31.0873,30.912,31.0206,154470.0
2015-12-04 09:55:00,37.16,37.23,37.01,37.02,237577.0,31.0206,31.079,30.8953,30.9037,237577.0
2015-12-04 10:00:00,37.02,37.21,36.95,37.16,287440.0,30.9037,31.0623,30.8453,31.0206,287440.0
2015-12-04 10:05:00,37.17,37.22,36.93,36.95,118394.0,31.0289,31.0706,30.8286,30.8453,118394.0
2015-12-04 10:10:00,36.96,37.03,36.93,37.02,106246.0,30.8536,30.912,30.8286,30.9037,106246.0
2015-12-04 10:15:00,37.02,37.19,36.97,37.16,145932.0,30.9037,31.0456,30.862,31.0206,145932.0
2015-12-04 10:20:00,37.16,37.25,37.13,37.24,122767.0,31.0206,31.0957,30.9955,31.0873,122767.0
2015-12-04 10:25:00,37.24,37.31,37.15,37.26,171260.0,31.0873,31.1458,31.0122,31.104,171260.0
2015-12-04 10:30:00,37.27,37.29,37.17,37.22,192110.0,31.1124,31.1291,31.0289,31.0706,192110.0
2015-12-04 10:35:00,37.22,37.45,37.21,37.41,211352.0,31.0706,31.2626,31.0623,31.2293,211352.0
2015-12-04 10:40:00,37.41,37.47,37.37,37.45,110384.0,31.2293,31.2793,31.1959,31.2626,110384.0
2015-12-04 10:45:00,37.46,37.6,37.44,37.59,92894.0,31.271,31.3879,31.2543,31.3795,92894.0
2015-12-04 10:50:00,37.59,37.75,37.59,37.74,62523.0,31.3795,31.5131,31.3795,31.5047,62523.0
2015-12-04 10:55:00,37.74,37.81,37.67,37.78,78771.0,31.5047,31.5632,31.4463,31.5381,78771.0
2015-12-04 11:00:00,37.78,37.84,37.74,37.8,75888.0,31.5381,31.5882,31.5047,31.5548,75888.0
2015-12-04 11:05:00,37.8,38.04,37.8,38.02,97466.0,31.5548,31.7552,31.5548,31.7385,97466.0
2015-12-04 11:10:00,38.04,38.04,37.74,37.78,182853.0,31.7552,31.7552,31.5047,31.5381,182853.0
2015-12-04 11:15:00,37.78,37.8,37.68,37.72,73613.0,31.5381,31.5548,31.4546,31.488,73613.0
2015-12-04 11:20:00,37.71,37.92,37.68,37.88,87166.0,31.4797,31.655,31.4546,31.6216,87166.0
2015-12-04 11:25:00,37.89,37.92,37.57,37.59,144291.0,31.63,31.655,31.3628,31.3795,144291.0
2015-12-04 11:30:00,37.58,37.68,37.54,37.65,57464.0,31.3712,31.4546,31.3378,31.4296,57464.0
2015-12-04 11:35:00,37.65,37.69,37.6,37.6,60003.0,31.4296,31.463,31.3879,31.3879,60003.0
2015-12-04 11:40:00,37.61,37.61,37.42,37.43,64022.0,31.3962,31.3962,31.2376,31.246,64022.0
2015-12-04 11:45:00,37.43,37.46,37.3,37.33,89651.0,31.246,31.271,31.1374,31.1625,89651.0
2015-12-04 11:50:00,37.32,37.37,37.26,37.26,47144.0,31.1541,31.1959,31.104,31.104,47144.0
2015-12-04 11:55:00,37.26,37.29,37.14,37.15,125794.0,31.104,31.1291,31.0039,31.0122,125794.0
2015-12-04 12:00:00,37.15,37.17,37.03,37.05,124455.0,31.0122,31.0289,30.912,30.9287,124455.0
2015-12-04 12:05:00,37.04,37.13,37.04,37.07,95127.0,30.9204,30.9955,30.9204,30.9454,95127.0
2015-12-04 12:10:00,37.08,37.1,37.05,37.07,57965.0,30.9538,30.9705,30.9287,30.9454,57965.0
2015-12-04 12:15:00,37.06,37.07,37.01,37.01,42370.0,30.9371,30.9454,30.8953,30.8953,42370.0
2015-12-04 12:20:00,37.02,37.03,36.93,36.97,91432.0,30.9037,30.912,30.8286,30.862,91432.0
2015-12-04 12:25:00,36.97,37.01,36.91,36.95,76857.0,30.862,30.8953,30.8119,30.8453,76857.0
2015-12-04 12:30:00,36.95,37.11,36.94,37.07,82020.0,30.8453,30.9788,30.8369,30.9454,82020.0
2015-12-04 12:35:00,37.08,37.16,37.02,37.03,126166.0,30.9538,31.0206,30.9037,30.912,126166.0
2015-12-04 12:40:00,37.03,37.1,37.02,37.06,107833.0,30.912,30.9705,30.9037,30.9371,107833.0
2015-12-04 12:45:00,37.07,37.07,36.93,36.99,101897.0,30.9454,30.9454,30.8286,30.8786,101897.0
2015-12-04 12:50:00,36.99,37.07,36.97,37.07,118485.0,30.8786,30.9454,30.862,30.9454,118485.0
2015-12-04 12:55:00,37.07,37.2,37.04,37.19,140709.0,30.9454,31.054,30.9204,31.0456,140709.0
2015-12-04 13:00:00,37.18,37.36,37.1,37.3,321062.0,31.0373,31.1875,30.9705,31.1374,321062.0
2015-12-04 13:05:00,37.3,37.51,37.3,37.48,153269.0,31.1374,31.3127,31.1374,31.2877,153269.0
2015-12-04 13:10:00,37.48,37.55,37.43,37.51,209981.0,31.2877,31.3461,31.246,31.3127,209981.0
2015-12-04 13:15:00,37.51,37.61,37.49,37.56,95941.0,31.3127,31.3962,31.296,31.3545,95941.0
2015-12-04 13:20:00,37.55,37.58,37.47,37.47,64209.0,31.3461,31.3712,31.2793,31.2793,64209.0
2015-12-04 13:25:00,37.48,37.51,37.44,37.51,77466.0,31.2877,31.3127,31.2543,31.3127,77466.0
2015-12-04 13:30:00,37.51,37.53,37.45,37.45,65621.0,31.3127,31.3294,31.2626,31.2626,65621.0
2015-12-04 13:35:00,37.46,37.47,37.35,37.36,58064.0,31.271,31.2793,31.1792,31.1875,58064.0
2015-12-04 13:40:00,37.36,37.43,37.34,37.43,67100.0,31.1875,31.246,31.1708,31.246,67100.0
2015-12-04 13:45:00,37.42,37.47,37.37,37.47,58506.0,31.2376,31.2793,31.1959,31.2793,58506.0
2015-12-04 13:50:00,37.47,37.6,37.46,37.6,64468.0,31.2793,31.3879,31.271,31.3879,64468.0
2015-12-04 13:55:00,37.6,37.62,37.55,37.55,73198.0,31.3879,31.4046,31.3461,31.3461,73198.0
2015-12-04 14:00:00,37.55,37.64,37.54,37.63,121542.0,31.3461,31.4213,31.3378,31.4129,121542.0
2015-12-04 14:05:00,37.63,37.7,37.61,37.69,142986.0,31.4129,31.4713,31.3962,31.463,142986.0
2015-12-04 14:10:00,37.69,37.7,37.61,37.69,102468.0,31.463,31.4713,31.3962,31.463,102468.0
2015-12-04 14:15:00,37.69,37.69,37.55,37.58,152753.0,31.463,31.463,31.3461,31.3712,152753.0
2015-12-04 14:20:00,37.58,37.59,37.53,37.58,121256.0,31.3712,31.3795,31.3294,31.3712,121256.0
2015-12-04 14:25:00,37.58,37.64,37.57,37.63,126655.0,31.3712,31.4213,31.3628,31.4129,126655.0
2015-12-04 14:30:00,37.62,37.63,37.57,37.6,123778.0,31.4046,31.4129,31.3628,31.3879,123778.0
2015-12-04 14:35:00,37.61,37.67,37.6,37.64,81612.0,31.3962,31.4463,31.3879,31.4213,81612.0
2015-12-04 14:40:00,37.63,37.73,37.59,37.71,120348.0,31.4129,31.4964,31.3795,31.4797,120348.0
2015-12-04 14:45:00,37.71,37.77,37.7,37.77,112678.0,31.4797,31.5298,31.4713,31.5298,112678.0
2015-12-04 14:50:00,37.77,37.86,37.77,37.8,161884.0,31.5298,31.6049,31.5298,31.5548,161884.0
2015-12-04 14:55:00,37.81,37.85,37.79,37.83,88691.0,31.5632,31.5966,31.5465,31.5799,88691.0
2015-12-04 15:00:00,37.84,37.85,37.79,37.83,181549.0,31.5882,31.5966,31.5465,31.5799,181549.0
2015-12-04 15:05:00,37.84,37.9,37.83,37.89,130839.0,31.5882,31.6383,31.5799,31.63,130839.0
2015-12-04 15:10:00,37.9,37.92,37.89,37.92,181685.0,31.6383,31.655,31.63,31.655,181685.0
2015-12-04 15:15:00,37.92,37.93,37.89,37.89,160623.0,31.655,31.6633,31.63,31.63,160623.0
2015-12-04 15:20:00,37.89,37.91,37.87,37.87,207721.0,31.63,31.6466,31.6133,31.6133,207721.0
2015-12-04 15:25:00,37.87,37.9,37.84,37.88,171630.0,31.6133,31.6383,31.5882,31.6216,171630.0
2015-12-04 15:30:00,37.87,37.94,37.85,37.94,135854.0,31.6133,31.6717,31.5966,31.6717,135854.0
2015-12-04 15:35:00,37.94,37.95,37.87,37.93,174438.0,31.6717,31.68,31.6133,31.6633,174438.0
2015-12-04 15:40:00,37.93,37.95,37.86,37.88,219653.0,31.6633,31.68,31.6049,31.6216,219653.0
2015-12-04 15:45:00,37.88,37.9,37.81,37.88,246522.0,31.6216,31.6383,31.5632,31.6216,246522.0
2015-12-04 15:50:00,37.88,37.93,37.86,37.93,423667.0,31.6216,31.6633,31.6049,31.6633,423667.0
2015-12-04 15:55:00,37.93,37.97,37.88,37.9,761632.0,31.6633,31.6967,31.6216,31.6383,761632.0
2015-12-07 09:30:00,36.99,37.1,36.68,36.92,410828.0,30.8786,30.9705,30.6199,30.8202,410828.0
2015-12-07 09:35:00,36.91,36.95,36.71,36.75,304451.0,30.8119,30.8453,30.6449,30.6783,304451.0
2015-12-07 09:40:00,36.75,36.75,36.55,36.62,548232.0,30.6783,30.6783,30.5113,30.5698,548232.0
2015-12-07 09:45:00,36.62,36.78,36.59,36.72,375723.0,30.5698,30.7033,30.5447,30.6533,375723.0
2015-12-07 09:50:00,36.7,36.8,36.61,36.63,314948.0,30.6366,30.72,30.5614,30.5781,314948.0
2015-12-07 09:55:00,36.62,36.62,36.48,36.52,247611.0,30.5698,30.5698,30.4529,30.4863,247611.0
2015-12-07 10:00:00,36.5,36.52,36.24,36.32,288947.0,30.4696,30.4863,30.2526,30.3193,288947.0
2015-12-07 10:05:00,36.33,36.43,36.21,36.4,317546.0,30.3277,30.4112,30.2275,30.3861,317546.0
2015-12-07 10:10:00,36.4,36.5,36.37,36.48,368158.0,30.3861,30.4696,30.3611,30.4529,368158.0
2015-12-07 10:15:00,36.48,36.62,36.37,36.4,213563.0,30.4529,30.5698,30.3611,30.3861,213563.0
2015-12-07 10:20:00,36.4,36.46,36.31,36.4,497212.0,30.3861,30.4362,30.311,30.3861,497212.0
2015-12-07 10:25:00,36.4,36.42,36.19,36.33,268725.0,30.3861,30.4028,30.2108,30.3277,268725.0
2015-12-07 10:30:00,36.32,36.33,36.16,36.2,389151.0,30.3193,30.3277,30.1858,30.2192,389151.0
2015-12-07 10:35:00,36.2,36.3,36.16,36.26,196461.0,30.2192,30.3026,30.1858,30.2693,196461.0
2015-12-07 10:40:00,36.25,36.28,36.08,36.09,190126.0,30.2609,30.286,30.119,30.1273,190126.0
2015-12-07 10:45:00,36.1,36.11,35.89,35.96,385941.0,30.1357,30.144,29.9604,30.0188,385941.0
2015-12-07 10:50:00,35.96,36.0,35.91,35.97,204596.0,30.0188,30.0522,29.9771,30.0272,204596.0
2015-12-07 10:55:00,35.96,36.03,35.88,36.01,274370.0,30.0188,30.0773,29.952,30.0606,274370.0
2015-12-07 11:00:00,36.01,36.08,35.95,35.98,194344.0,30.0606,30.119,30.0105,30.0355,194344.0
2015-12-07 11:05:00,35.99,36.15,35.95,36.14,248509.0,30.0439,30.1774,30.0105,30.1691,248509.0
2015-12-07 11:10:00,36.14,36.16,36.0,36.09,230668.0,30.1691,30.1858,30.0522,30.1273,230668.0
2015-12-07 11:15:00,36.09,36.12,36.02,36.11,230337.0,30.1273,30.1524,30.0689,30.144,230337.0
2015-12-07 11:20:00,36.12,36.18,36.06,36.08,110711.0,30.1524,30.2025,30.1023,30.119,110711.0
2015-12-07 11:25:00,36.08,36.11,35.99,36.05,136333.0,30.119,30.144,30.0439,30.094,136333.0
2015-12-07 11:30:00,36.06,36.16,36.05,36.06,267554.0,30.1023,30.1858,30.094,30.1023,267554.0
2015-12-07 11:35:00,36.07,36.14,36.05,36.13,143783.0,30.1106,30.1691,30.094,30.1607,143783.0
2015-12-07 11:40:00,36.13,36.27,36.1,36.15,170849.0,30.1607,30.2776,30.1357,30.1774,170849.0
2015-12-07 11:45:00,36.15,36.15,36.08,36.09,85394.0,30.1774,30.1774,30.119,30.1273,85394.0
2015-12-07 11:50:00,36.09,36.23,36.07,36.21,79245.0,30.1273,30.2442,30.1106,30.2275,79245.0
2015-12-07 11:55:00,36.22,36.32,36.17,36.21,212897.0,30.2359,30.3193,30.1941,30.2275,212897.0
2015-12-07 12:00:00,36.22,36.29,36.19,36.29,110055.0,30.2359,30.2943,30.2108,30.2943,110055.0
2015-12-07 12:05:00,36.29,36.29,36.23,36.25,103899.0,30.2943,30.2943,30.2442,30.2609,103899.0
2015-12-07 12:10:00,36.25,36.28,36.21,36.27,97643.0,30.2609,30.286,30.2275,30.2776,97643.0
2015-12-07 12:15:00,36.26,36.27,36.18,36.18,144302.0,30.2693,30.2776,30.2025,30.2025,144302.0
2015-12-07 12:20:00,36.19,36.23,36.16,36.22,91849.0,30.2108,30.2442,30.1858,30.2359,91849.0
2015-12-07 12:25:00,36.22,36.28,36.19,36.27,60044.0,30.2359,30.286,30.2108,30.2776,60044.0
2015-12-07 12:30:00,36.27,36.3,36.23,36.24,36567.0,30.2776,30.3026,30.2442,30.2526,36567.0
2015-12-07 12:35:00,36.24,36.26,36.18,36.26,97212.0,30.2526,30.2693,30.2025,30.2693,97212.0
2015-12-07 12:40:00,36.26,36.39,36.26,36.39,121390.0,30.2693,30.3778,30.2693,30.3778,121390.0
2015-12-07 12:45:00,36.38,36.47,36.36,36.47,96702.0,30.3694,30.4446,30.3527,30.4446,96702.0
2015-12-07 12:50:00,36.47,36.53,36.43,36.44,207005.0,30.4446,30.4946,30.4112,30.4195,207005.0
2015-12-07 12:55:00,36.43,36.48,36.37,36.41,102606.0,30.4112,30.4529,30.3611,30.3945,102606.0
2015-12-07 13:00:00,36.41,36.42,36.29,36.3,74526.0,30.3945,30.4028,30.2943,30.3026,74526.0
2015-12-07 13:05:00,36.3,36.49,36.3,36.44,172326.0,30.3026,30.4613,30.3026,30.4195,172326.0
2015-12-07 13:10:00,36.44,36.49,36.38,36.45,183319.0,30.4195,30.4613,30.3694,30.4279,183319.0
2015-12-07 13:15:00,36.46,36.52,36.46,36.51,165956.0,30.4362,30.4863,30.4362,30.478,165956.0
2015-12-07 13:20:00,36.5,36.56,36.47,36.55,100229.0,30.4696,30.5197,30.4446,30.5113,100229.0
2015-12-07 13:25:00,36.55,36.62,36.5,36.57,143991.0,30.5113,30.5698,30.4696,30.528,143991.0
2015-12-07 13:30:00,36.56,36.61,36.53,36.57,121925.0,30.5197,30.5614,30.4946,30.528,121925.0
2015-12-07 13:35:00,36.57,36.6,36.52,36.52,108694.0,30.528,30.5531,30.4863,30.4863,108694.0
2015-12-07 13:40:00,36.52,36.53,36.47,36.51,112172.0,30.4863,30.4946,30.4446,30.478,112172.0
2015-12-07 13:45:00,36.52,36.55,36.48,36.52,184669.0,30.4863,30.5113,30.4529,30.4863,184669.0
2015-12-07 13:50:00,36.53,36.56,36.49,36.52,92770.0,30.4946,30.5197,30.4613,30.4863,92770.0
2015-12-07 13:55:00,36.51,36.6,36.47,36.6,131803.0,30.478,30.5531,30.4446,30.5531,131803.0
2015-12-07 14:00:00,36.59,36.7,36.58,36.66,148640.0,30.5447,30.6366,30.5364,30.6032,148640.0
2015-12-07 14:05:00,36.65,36.66,36.53,36.57,77047.0,30.5948,30.6032,30.4946,30.528,77047.0
2015-12-07 14:10:00,36.57,36.59,36.54,36.54,57668.0,30.528,30.5447,30.503,30.503,57668.0
2015-12-07 14:15:00,36.55,36.55,36.41,36.41,86097.0,30.5113,30.5113,30.3945,30.3945,86097.0
2015-12-07 14:20:00,36.41,36.51,36.4,36.41,112836.0,30.3945,30.478,30.3861,30.3945,112836.0
2015-12-07 14:25:00,36.41,36.61,36.4,36.56,132113.0,30.3945,30.5614,30.3861,30.5197,132113.0
2015-12-07 14:30:00,36.57,36.6,36.53,36.54,60225.0,30.528,30.5531,30.4946,30.503,60225.0
2015-12-07 14:35:00,36.55,36.66,36.55,36.66,131613.0,30.5113,30.6032,30.5113,30.6032,131613.0
2015-12-07 14:40:00,36.65,36.65,36.53,36.55,153997.0,30.5948,30.5948,30.4946,30.5113,153997.0
2015-12-07 14:45:00,36.55,36.61,36.54,36.59,124343.0,30.5113,30.5614,30.503,30.5447,124343.0
2015-12-07 14:50:00,36.59,36.67,36.56,36.66,76555.0,30.5447,30.6115,30.5197,30.6032,76555.0
2015-12-07 14:55:00,36.66,36.67,36.6,36.65,186415.0,30.6032,30.6115,30.5531,30.5948,186415.0
2015-12-07 15:00:00,36.65,36.65,36.52,36.55,260056.0,30.5948,30.5948,30.4863,30.5113,260056.0
2015-12-07 15:05:00,36.55,36.58,36.46,36.48,198857.0,30.5113,30.5364,30.4362,30.4529,198857.0
2015-12-07 15:10:00,36.48,36.52,36.44,36.48,182251.0,30.4529,30.4863,30.4195,30.4529,182251.0
2015-12-07 15:15:00,36.48,36.58,36.47,36.58,98099.0,30.4529,30.5364,30.4446,30.5364,98099.0
2015-12-07 15:20:00,36.58,36.61,36.5,36.61,215517.0,30.5364,30.5614,30.4696,30.5614,215517.0
2015-12-07 15:25:00,36.61,36.61,36.54,36.59,292520.0,30.5614,30.5614,30.503,30.5447,292520.0
2015-12-07 15:30:00,36.59,36.61,36.55,36.6,235449.0,30.5447,30.5614,30.5113,30.5531,235449.0
2015-12-07 15:35:00,36.59,36.62,36.56,36.57,474587.0,30.5447,30.5698,30.5197,30.528,474587.0
2015-12-07 15:40:00,36.58,36.62,36.54,36.56,321396.0,30.5364,30.5698,30.503,30.5197,321396.0
2015-12-07 15:45:00,36.56,36.62,36.55,36.58,409200.0,30.5197,30.5698,30.5113,30.5364,409200.0
2015-12-07 15:50:00,36.59,36.6,36.58,36.59,319374.0,30.5447,30.5531,30.5364,30.5447,319374.0
2015-12-07 15:55:00,36.59,36.6,36.52,36.58,974446.0,30.5447,30.5531,30.4863,30.5364,974446.0
2015-12-08 09:30:00,35.71,35.89,35.58,35.75,455480.0,29.8101,29.9604,29.7016,29.8435,455480.0
2015-12-08 09:35:00,35.76,36.1,35.73,35.89,317774.0,29.8519,30.1357,29.8268,29.9604,317774.0
2015-12-08 09:40:00,35.89,36.32,35.85,36.31,303785.0,29.9604,30.3193,29.927,30.311,303785.0
2015-12-08 09:45:00,36.32,36.79,36.21,36.6,404213.0,30.3193,30.7117,30.2275,30.5531,404213.0
2015-12-08 09:50:00,36.62,36.73,36.57,36.63,211772.0,30.5698,30.6616,30.528,30.5781,211772.0
2015-12-08 09:55:00,36.63,36.66,36.38,36.46,293278.0,30.5781,30.6032,30.3694,30.4362,293278.0
2015-12-08 10:00:00,36.45,36.8,36.45,36.72,167640.0,30.4279,30.72,30.4279,30.6533,167640.0
2015-12-08 10:05:00,36.73,36.8,36.64,36.68,127825.0,30.6616,30.72,30.5865,30.6199,127825.0
2015-12-08 10:10:00,36.68,36.71,36.61,36.68,177279.0,30.6199,30.6449,30.5614,30.6199,177279.0
2015-12-08 10:15:00,36.69,36.85,36.57,36.57,165260.0,30.6282,30.7618,30.528,30.528,165260.0
2015-12-08 10:20:00,36.57,36.64,36.51,36.61,151038.0,30.528,30.5865,30.478,30.5614,151038.0
2015-12-08 10:25:00,36.62,36.69,36.52,36.53,144194.0,30.5698,30.6282,30.4863,30.4946,144194.0
2015-12-08 10:30:00,36.52,36.68,36.46,36.68,152077.0,30.4863,30.6199,30.4362,30.6199,152077.0
2015-12-08 10:35:00,36.68,36.74,36.64,36.74,136349.0,30.6199,30.67,30.5865,30.67,136349.0
2015-12-08 10:40:00,36.74,36.9,36.74,36.89,127850.0,30.67,30.8035,30.67,30.7952,127850.0
2015-12-08 10:45:00,36.9,36.95,36.86,36.92,229298.0,30.8035,30.8453,30.7701,30.8202,229298.0
2015-12-08 10:50:00,36.92,37.14,36.83,37.13,269627.0,30.8202,31.0039,30.7451,30.9955,269627.0
2015-12-08 10:55:00,37.14,37.19,37.04,37.18,137047.0,31.0039,31.0456,30.9204,31.0373,137047.0
2015-12-08 11:00:00,37.18,37.37,37.17,37.25,142102.0,31.0373,31.1959,31.0289,31.0957,142102.0
2015-12-08 11:05:00,37.25,37.28,37.04,37.06,94368.0,31.0957,31.1207,30.9204,30.9371,94368.0
2015-12-08 11:10:00,37.05,37.07,36.88,37.01,178913.0,30.9287,30.9454,30.7868,30.8953,178913.0
2015-12-08 11:15:00,37.01,37.02,36.83,36.97,94078.0,30.8953,30.9037,30.7451,30.862,94078.0
2015-12-08 11:20:00,36.97,37.09,36.97,37.0,83624.0,30.862,30.9621,30.862,30.887,83624.0
2015-12-08 11:25:00,37.0,37.01,36.94,36.97,85038.0,30.887,30.8953,30.8369,30.862,85038.0
2015-12-08 11:30:00,36.97,36.98,36.83,36.83,75449.0,30.862,30.8703,30.7451,30.7451,75449.0
2015-12-08 11:35:00,36.84,36.93,36.8,36.81,55203.0,30.7534,30.8286,30.72,30.7284,55203.0
2015-12-08 11:40:00,36.8,36.94,36.78,36.81,74330.0,30.72,30.8369,30.7033,30.7284,74330.0
2015-12-08 11:45:00,36.81,36.85,36.71,36.75,113337.0,30.7284,30.7618,30.6449,30.6783,113337.0
2015-12-08 11:50:00,36.74,36.95,36.71,36.9,231791.0,30.67,30.8453,30.6449,30.8035,231791.0
2015-12-08 11:55:00,36.9,36.95,36.84,36.92,120347.0,30.8035,30.8453,30.7534,30.8202,120347.0
2015-12-08 12:00:00,36.92,36.95,36.88,36.94,153652.0,30.8202,30.8453,30.7868,30.8369,153652.0
2015-12-08 12:05:00,36.93,37.12,36.92,37.1,192101.0,30.8286,30.9872,30.8202,30.9705,192101.0
2015-12-08 12:10:00,37.1,37.14,37.05,37.06,124208.0,30.9705,31.0039,30.9287,30.9371,124208.0
2015-12-08 12:15:00,37.05,37.09,37.0,37.06,151040.0,30.9287,30.9621,30.887,30.9371,151040.0
2015-12-08 12:20:00,37.06,37.11,37.01,37.03,153118.0,30.9371,30.9788,30.8953,30.912,153118.0
2015-12-08 12:25:00,37.04,37.1,37.01,37.02,127148.0,30.9204,30.9705,30.8953,30.9037,127148.0
2015-12-08 12:30:00,37.02,37.04,36.97,37.0,207482.0,30.9037,30.9204,30.862,30.887,207482.0
2015-12-08 12:35:00,37.0,37.04,36.99,37.01,135248.0,30.887,30.9204,30.8786,30.8953,135248.0
2015-12-08 12:40:00,37.02,37.04,36.99,37.03,140045.0,30.9037,30.9204,30.8786,30.912,140045.0
2015-12-08 12:45:00,37.03,37.06,36.96,37.0,150357.0,30.912,30.9371,30.8536,30.887,150357.0
2015-12-08 12:50:00,37.01,37.06,36.99,37.05,145996.0,30.8953,30.9371,30.8786,30.9287,145996.0
2015-12-08 12:55:00,37.05,37.15,37.02,37.05,157501.0,30.9287,31.0122,30.9037,30.9287,157501.0
2015-12-08 13:00:00,37.05,37.06,36.94,36.95,206239.0,30.9287,30.9371,30.8369,30.8453,206239.0
2015-12-08 13:05:00,36.95,36.97,36.82,36.88,151611.0,30.8453,30.862,30.7367,30.7868,151611.0
2015-12-08 13:10:00,36.87,36.89,36.81,36.83,166281.0,30.7785,30.7952,30.7284,30.7451,166281.0
2015-12-08 13:15:00,36.82,36.83,36.62,36.63,199274.0,30.7367,30.7451,30.5698,30.5781,199274.0
2015-12-08 13:20:00,36.62,36.65,36.53,36.56,243268.0,30.5698,30.5948,30.4946,30.5197,243268.0
2015-12-08 13:25:00,36.55,36.66,36.55,36.61,153344.0,30.5113,30.6032,30.5113,30.5614,153344.0
2015-12-08 13:30:00,36.61,36.8,36.61,36.75,185055.0,30.5614,30.72,30.5614,30.6783,185055.0
2015-12-08 13:35:00,36.75,36.83,36.72,36.73,134693.0,30.6783,30.7451,30.6533,30.6616,134693.0
2015-12-08 13:40:00,36.74,36.79,36.71,36.73,173629.0,30.67,30.7117,30.6449,30.6616,173629.0
2015-12-08 13:45:00,36.73,36.76,36.7,36.75,226441.0,30.6616,30.6866,30.6366,30.6783,226441.0
2015-12-08 13:50:00,36.76,36.78,36.71,36.74,245009.0,30.6866,30.7033,30.6449,30.67,245009.0
2015-12-08 13:55:00,36.73,36.75,36.64,36.65,154012.0,30.6616,30.6783,30.5865,30.5948,154012.0
2015-12-08 14:00:00,36.65,36.72,36.63,36.72,169035.0,30.5948,30.6533,30.5781,30.6533,169035.0
2015-12-08 14:05:00,36.72,36.81,36.65,36.81,226950.0,30.6533,30.7284,30.5948,30.7284,226950.0
2015-12-08 14:10:00,36.8,36.81,36.69,36.71,185295.0,30.72,30.7284,30.6282,30.6449,185295.0
2015-12-08 14:15:00,36.7,36.73,36.65,36.72,183408.0,30.6366,30.6616,30.5948,30.6533,183408.0
2015-12-08 14:20:00,36.71,36.74,36.66,36.71,180467.0,30.6449,30.67,30.6032,30.6449,180467.0
2015-12-08 14:25:00,36.7,36.72,36.62,36.66,215253.0,30.6366,30.6533,30.5698,30.6032,215253.0
2015-12-08 14:30:00,36.66,36.79,36.63,36.69,237268.0,30.6032,30.7117,30.5781,30.6282,237268.0
2015-12-08 14:35:00,36.68,36.71,36.63,36.66,150381.0,30.6199,30.6449,30.5781,30.6032,150381.0
2015-12-08 14:40:00,36.65,36.66,36.6,36.65,203876.0,30.5948,30.6032,30.5531,30.5948,203876.0
2015-12-08 14:45:00,36.65,36.66,36.61,36.62,153264.0,30.5948,30.6032,30.5614,30.5698,153264.0
2015-12-08 14:50:00,36.62,36.62,36.53,36.54,175149.0,30.5698,30.5698,30.4946,30.503,175149.0
2015-12-08 14:55:00,36.54,36.54,36.43,36.44,214269.0,30.503,30.503,30.4112,30.4195,214269.0
2015-12-08 15:00:00,36.44,36.44,36.37,36.4,184621.0,30.4195,30.4195,30.3611,30.3861,184621.0
2015-12-08 15:05:00,36.4,36.42,36.36,36.37,171932.0,30.3861,30.4028,30.3527,30.3611,171932.0
2015-12-08 15:10:00,36.37,36.39,36.25,36.25,240027.0,30.3611,30.3778,30.2609,30.2609,240027.0
2015-12-08 15:15:00,36.26,36.31,36.25,36.25,271810.0,30.2693,30.311,30.2609,30.2609,271810.0
2015-12-08 15:20:00,36.25,36.27,36.19,36.21,267678.0,30.2609,30.2776,30.2108,30.2275,267678.0
2015-12-08 15:25:00,36.22,36.22,36.08,36.09,239045.0,30.2359,30.2359,30.119,30.1273,239045.0
2015-12-08 15:30:00,36.1,36.22,36.06,36.2,237254.0,30.1357,30.2359,30.1023,30.2192,237254.0
2015-12-08 15:35:00,36.2,36.24,36.19,36.2,224349.0,30.2192,30.2526,30.2108,30.2192,224349.0
2015-12-08 15:40:00,36.2,36.26,36.19,36.26,275494.0,30.2192,30.2693,30.2108,30.2693,275494.0
2015-12-08 15:45:00,36.25,36.36,36.22,36.36,368603.0,30.2609,30.3527,30.2359,30.3527,368603.0
2015-12-08 15:50:00,36.36,36.39,36.33,36.37,288285.0,30.3527,30.3778,30.3277,30.3611,288285.0
2015-12-08 15:55:00,36.37,36.37,36.25,36.28,520086.0,30.3611,30.3611,30.2609,30.286,520086.0
2015-12-09 09:30:00,36.6,36.97,36.48,36.67,246927.0,30.5531,30.862,30.4529,30.6115,246927.0
2015-12-09 09:35:00,36.65,37.08,36.64,36.99,213657.0,30.5948,30.9538,30.5865,30.8786,213657.0
2015-12-09 09:40:00,36.99,37.17,36.94,37.02,166895.0,30.8786,31.0289,30.8369,30.9037,166895.0
2015-12-09 09:45:00,37.02,37.33,37.0,37.32,223658.0,30.9037,31.1625,30.887,31.1541,223658.0
2015-12-09 09:50:00,37.31,37.34,37.12,37.15,180592.0,31.1458,31.1708,30.9872,31.0122,180592.0
2015-12-09 09:55:00,37.15,37.29,37.07,37.22,267816.0,31.0122,31.1291,30.9454,31.0706,267816.0
2015-12-09 10:00:00,37.21,37.32,37.16,37.29,104711.0,31.0623,31.1541,31.0206,31.1291,104711.0
2015-12-09 10:05:00,37.3,37.55,37.26,37.26,401664.0,31.1374,31.3461,31.104,31.104,401664.0
2015-12-09 10:10:00,37.28,37.45,37.28,37.36,119965.0,31.1207,31.2626,31.1207,31.1875,119965.0
2015-12-09 10:15:00,37.37,37.49,37.33,37.38,92966.0,31.1959,31.296,31.1625,31.2042,92966.0
2015-12-09 10:20:00,37.37,37.4,37.25,37.39,99745.0,31.1959,31.2209,31.0957,31.2126,99745.0
2015-12-09 10:25:00,37.38,37.4,37.25,37.26,103435.0,31.2042,31.2209,31.0957,31.104,103435.0
2015-12-09 10:30:00,37.28,37.81,37.26,37.72,348050.0,31.1207,31.5632,31.104,31.488,348050.0
2015-12-09 10:35:00,37.72,37.81,37.71,37.77,271796.0,31.488,31.5632,31.4797,31.5298,271796.0
2015-12-09 10:40:00,37.77,37.96,37.73,37.95,299778.0,31.5298,31.6884,31.4964,31.68,299778.0
2015-12-09 10:45:00,37.96,38.07,37.8,37.81,306046.0,31.6884,31.7802,31.5548,31.5632,306046.0
2015-12-09 10:50:00,37.8,37.9,37.61,37.66,152680.0,31.5548,31.6383,31.3962,31.438,152680.0
2015-12-09 10:55:00,37.66,37.75,37.64,37.72,100089.0,31.438,31.5131,31.4213,31.488,100089.0
2015-12-09 11:00:00,37.72,37.76,37.59,37.7,110006.0,31.488,31.5214,31.3795,31.4713,110006.0
2015-12-09 11:05:00,37.69,37.79,37.62,37.69,135396.0,31.463,31.5465,31.4046,31.463,135396.0
2015-12-09 11:10:00,37.69,37.75,37.64,37.64,73150.0,31.463,31.5131,31.4213,31.4213,73150.0
2015-12-09 11:15:00,37.64,37.65,37.45,37.49,141716.0,31.4213,31.4296,31.2626,31.296,141716.0
2015-12-09 11:20:00,37.5,37.62,37.44,37.57,112439.0,31.3044,31.4046,31.2543,31.3628,112439.0
2015-12-09 11:25:00,37.58,37.59,37.48,37.53,75664.0,31.3712,31.3795,31.2877,31.3294,75664.0
2015-12-09 11:30:00,37.53,37.61,37.47,37.49,128426.0,31.3294,31.3962,31.2793,31.296,128426.0
2015-12-09 11:35:00,37.49,37.59,37.48,37.56,162608.0,31.296,31.3795,31.2877,31.3545,162608.0
2015-12-09 11:40:00,37.58,37.69,37.41,37.44,152263.0,31.3712,31.463,31.2293,31.2543,152263.0
2015-12-09 11:45:00,37.44,37.45,37.19,37.26,185212.0,31.2543,31.2626,31.0456,31.104,185212.0
2015-12-09 11:50:00,37.26,37.45,37.23,37.42,82756.0,31.104,31.2626,31.079,31.2376,82756.0
2015-12-09 11:55:00,37.42,37.44,37.27,37.3,114461.0,31.2376,31.2543,31.1124,31.1374,114461.0
2015-12-09 12:00:00,37.31,37.44,37.26,37.27,149106.0,31.1458,31.2543,31.104,31.1124,149106.0
2015-12-09 12:05:00,37.27,37.44,37.26,37.4,72505.0,31.1124,31.2543,31.104,31.2209,72505.0
2015-12-09 12:10:00,37.41,37.48,37.28,37.33,67943.0,31.2293,31.2877,31.1207,31.1625,67943.0
2015-12-09 12:15:00,37.32,37.45,37.27,37.29,71975.0,31.1541,31.2626,31.1124,31.1291,71975.0
2015-12-09 12:20:00,37.29,37.29,37.11,37.13,145247.0,31.1291,31.1291,30.9788,30.9955,145247.0
2015-12-09 12:25:00,37.13,37.14,37.03,37.09,162849.0,30.9955,31.0039,30.912,30.9621,162849.0
2015-12-09 12:30:00,37.08,37.08,36.94,36.94,145268.0,30.9538,30.9538,30.8369,30.8369,145268.0
2015-12-09 12:35:00,36.94,37.01,36.88,36.95,88884.0,30.8369,30.8953,30.7868,30.8453,88884.0
2015-12-09 12:40:00,36.95,36.97,36.79,36.97,100039.0,30.8453,30.862,30.7117,30.862,100039.0
2015-12-09 12:45:00,36.96,37.05,36.93,37.04,84143.0,30.8536,30.9287,30.8286,30.9204,84143.0
2015-12-09 12:50:00,37.03,37.11,37.0,37.01,83692.0,30.912,30.9788,30.887,30.8953,83692.0
2015-12-09 12:55:00,37.01,37.05,36.99,37.04,128234.0,30.8953,30.9287,30.8786,30.9204,128234.0
2015-12-09 13:00:00,37.04,37.21,37.0,37.13,191004.0,30.9204,31.0623,30.887,30.9955,191004.0
2015-12-09 13:05:00,37.12,37.12,36.89,37.03,166954.0,30.9872,30.9872,30.7952,30.912,166954.0
2015-12-09 13:10:00,37.02,37.1,36.96,37.09,141171.0,30.9037,30.9705,30.8536,30.9621,141171.0
2015-12-09 13:15:00,37.09,37.1,36.99,37.0,128516.0,30.9621,30.9705,30.8786,30.887,128516.0
2015-12-09 13:20:00,37.01,37.02,36.88,36.95,169543.0,30.8953,30.9037,30.7868,30.8453,169543.0
2015-12-09 13:25:00,36.95,37.0,36.9,36.95,145258.0,30.8453,30.887,30.8035,30.8453,145258.0
2015-12-09 13:30:00,36.95,37.06,36.93,37.05,163855.0,30.8453,30.9371,30.8286,30.9287,163855.0
2015-12-09 13:35:00,37.06,37.09,36.99,37.07,146609.0,30.9371,30.9621,30.8786,30.9454,146609.0
2015-12-09 13:40:00,37.06,37.06,36.99,37.0,202151.0,30.9371,30.9371,30.8786,30.887,202151.0
2015-12-09 13:45:00,37.0,37.11,36.99,37.05,158445.0,30.887,30.9788,30.8786,30.9287,158445.0
2015-12-09 13:50:00,37.05,37.76,37.05,37.75,1105063.0,30.9287,31.5214,30.9287,31.5131,1105063.0
2015-12-09 13:55:00,37.75,37.81,37.29,37.59,678859.0,31.5131,31.5632,31.1291,31.3795,678859.0
2015-12-09 14:00:00,37.58,37.63,37.35,37.47,454718.0,31.3712,31.4129,31.1792,31.2793,454718.0
2015-12-09 14:05:00,37.46,37.51,37.25,37.48,293342.0,31.271,31.3127,31.0957,31.2877,293342.0
2015-12-09 14:10:00,37.48,37.76,37.46,37.72,351872.0,31.2877,31.5214,31.271,31.488,351872.0
2015-12-09 14:15:00,37.72,37.8,37.52,37.54,328792.0,31.488,31.5548,31.3211,31.3378,328792.0
2015-12-09 14:20:00,37.54,37.6,37.46,37.54,337374.0,31.3378,31.3879,31.271,31.3378,337374.0
2015-12-09 14:25:00,37.55,37.75,37.49,37.73,309502.0,31.3461,31.5131,31.296,31.4964,309502.0
2015-12-09 14:30:00,37.73,37.9,37.69,37.82,337848.0,31.4964,31.6383,31.463,31.5715,337848.0
2015-12-09 14:35:00,37.82,37.98,37.77,37.97,231273.0,31.5715,31.7051,31.5298,31.6967,231273.0
2015-12-09 14:40:00,37.97,37.98,37.8,37.94,237378.0,31.6967,31.7051,31.5548,31.6717,237378.0
2015-12-09 14:45:00,37.94,37.96,37.78,37.84,176202.0,31.6717,31.6884,31.5381,31.5882,176202.0
2015-12-09 14:50:00,37.84,37.88,37.76,37.81,194880.0,31.5882,31.6216,31.5214,31.5632,194880.0
2015-12-09 14:55:00,37.82,37.95,37.81,37.95,263260.0,31.5715,31.68,31.5632,31.68,263260.0
2015-12-09 15:00:00,37.95,38.12,37.94,38.1,409157.0,31.68,31.822,31.6717,31.8053,409157.0
2015-12-09 15:05:00,38.11,38.12,38.03,38.07,334537.0,31.8136,31.822,31.7468,31.7802,334537.0
2015-12-09 15:10:00,38.07,38.14,38.07,38.13,272560.0,31.7802,31.8386,31.7802,31.8303,272560.0
2015-12-09 15:15:00,38.13,38.13,37.99,38.05,228072.0,31.8303,31.8303,31.7134,31.7635,228072.0
2015-12-09 15:20:00,38.05,38.19,38.04,38.13,314746.0,31.7635,31.8804,31.7552,31.8303,314746.0
2015-12-09 15:25:00,38.14,38.18,38.11,38.16,255599.0,31.8386,31.872,31.8136,31.8553,255599.0
2015-12-09 15:30:00,38.17,38.2,38.05,38.11,284835.0,31.8637,31.8887,31.7635,31.8136,284835.0
2015-12-09 15:35:00,38.11,38.16,38.08,38.12,288003.0,31.8136,31.8553,31.7886,31.822,288003.0
2015-12-09 15:40:00,38.12,38.16,38.04,38.15,317478.0,31.822,31.8553,31.7552,31.847,317478.0
2015-12-09 15:45:00,38.14,38.15,38.03,38.03,429577.0,31.8386,31.847,31.7468,31.7468,429577.0
2015-12-09 15:50:00,38.04,38.21,38.03,38.2,658110.0,31.7552,31.8971,31.7468,31.8887,658110.0
2015-12-09 15:55:00,38.2,38.31,38.14,38.3,1343031.0,31.8887,31.9806,31.8386,31.9722,1343031.0
2015-12-10 09:30:00,38.01,38.28,37.9,38.05,281542.0,31.7301,31.9555,31.6383,31.7635,281542.0
2015-12-10 09:35:00,38.05,38.26,37.93,38.17,274124.0,31.7635,31.9388,31.6633,31.8637,274124.0
2015-12-10 09:40:00,38.18,38.28,38.11,38.19,295312.0,31.872,31.9555,31.8136,31.8804,295312.0
2015-12-10 09:45:00,38.18,38.18,38.01,38.01,205874.0,31.872,31.872,31.7301,31.7301,205874.0
2015-12-10 09:50:00,38.01,38.15,37.9,37.96,545664.0,31.7301,31.847,31.6383,31.6884,545664.0
2015-12-10 09:55:00,37.96,38.01,37.68,37.96,267297.0,31.6884,31.7301,31.4546,31.6884,267297.0
2015-12-10 10:00:00,37.96,38.02,37.85,37.91,298926.0,31.6884,31.7385,31.5966,31.6466,298926.0
2015-12-10 10:05:00,37.9,37.96,37.77,37.81,193203.0,31.6383,31.6884,31.5298,31.5632,193203.0
2015-12-10 10:10:00,37.81,37.86,37.76,37.82,189490.0,31.5632,31.6049,31.5214,31.5715,189490.0
2015-12-10 10:15:00,37.82,37.9,37.77,37.82,138911.0,31.5715,31.6383,31.5298,31.5715,138911.0
2015-12-10 10:20:00,37.81,37.93,37.81,37.91,303217.0,31.5632,31.6633,31.5632,31.6466,303217.0
2015-12-10 10:25:00,37.91,38.08,37.9,38.02,157563.0,31.6466,31.7886,31.6383,31.7385,157563.0
2015-12-10 10:30:00,38.02,38.15,37.99,38.03,298177.0,31.7385,31.847,31.7134,31.7468,298177.0
2015-12-10 10:35:00,38.04,38.4,38.04,38.38,243110.0,31.7552,32.0557,31.7552,32.039,243110.0
2015-12-10 10:40:00,38.38,38.6,38.34,38.59,277529.0,32.039,32.2226,32.0056,32.2143,277529.0
2015-12-10 10:45:00,38.59,38.59,38.36,38.36,140203.0,32.2143,32.2143,32.0223,32.0223,140203.0
2015-12-10 10:50:00,38.34,38.57,38.33,38.57,301934.0,32.0056,32.1976,31.9973,32.1976,301934.0
2015-12-10 10:55:00,38.57,38.78,38.51,38.72,287886.0,32.1976,32.3729,32.1475,32.3228,287886.0
2015-12-10 11:00:00,38.73,38.77,38.56,38.57,145613.0,32.3312,32.3646,32.1893,32.1976,145613.0
2015-12-10 11:05:00,38.58,38.58,38.27,38.27,236425.0,32.206,32.206,31.9472,31.9472,236425.0
2015-12-10 11:10:00,38.27,38.6,38.25,38.5,183819.0,31.9472,32.2226,31.9305,32.1392,183819.0
2015-12-10 11:15:00,38.5,38.59,38.45,38.51,162402.0,32.1392,32.2143,32.0974,32.1475,162402.0
2015-12-10 11:20:00,38.51,38.57,38.36,38.5,399085.0,32.1475,32.1976,32.0223,32.1392,399085.0
2015-12-10 11:25:00,38.5,38.53,38.38,38.41,192813.0,32.1392,32.1642,32.039,32.064,192813.0
2015-12-10 11:30:00,38.41,38.48,38.37,38.4,244413.0,32.064,32.1225,32.0306,32.0557,244413.0
2015-12-10 11:35:00,38.4,38.42,38.32,38.35,153618.0,32.0557,32.0724,31.9889,32.014,153618.0
2015-12-10 11:40:00,38.35,38.39,38.28,38.29,181365.0,32.014,32.0473,31.9555,31.9639,181365.0
2015-12-10 11:45:00,38.29,38.34,38.21,38.28,151631.0,31.9639,32.0056,31.8971,31.9555,151631.0
2015-12-10 11:50:00,38.29,38.29,38.19,38.23,131140.0,31.9639,31.9639,31.8804,31.9138,131140.0
2015-12-10 11:55:00,38.24,38.34,38.21,38.29,124645.0,31.9221,32.0056,31.8971,31.9639,124645.0
2015-12-10 12:00:00,38.29,38.36,38.25,38.34,102431.0,31.9639,32.0223,31.9305,32.0056,102431.0
2015-12-10 12:05:00,38.35,38.43,38.35,38.42,175193.0,32.014,32.0807,32.014,32.0724,175193.0
2015-12-10 12:10:00,38.42,38.45,38.37,38.41,176767.0,32.0724,32.0974,32.0306,32.064,176767.0
2015-12-10 12:15:00,38.41,38.53,38.36,38.38,168205.0,32.064,32.1642,32.0223,32.039,168205.0
2015-12-10 12:20:00,38.37,38.44,38.35,38.36,72593.0,32.0306,32.0891,32.014,32.0223,72593.0
2015-12-10 12:25:00,38.36,38.4,38.32,38.37,63780.0,32.0223,32.0557,31.9889,32.0306,63780.0
2015-12-10 12:30:00,38.38,38.44,38.33,38.4,79479.0,32.039,32.0891,31.9973,32.0557,79479.0
2015-12-10 12:35:00,38.4,38.46,38.3,38.34,58760.0,32.0557,32.1058,31.9722,32.0056,58760.0
2015-12-10 12:40:00,38.34,38.41,38.29,38.4,41912.0,32.0056,32.064,31.9639,32.0557,41912.0
2015-12-10 12:45:00,38.39,38.41,38.33,38.39,61235.0,32.0473,32.064,31.9973,32.0473,61235.0
2015-12-10 12:50:00,38.39,38.43,38.35,38.42,86051.0,32.0473,32.0807,32.014,32.0724,86051.0
2015-12-10 12:55:00,38.43,38.51,38.43,38.5,75086.0,32.0807,32.1475,32.0807,32.1392,75086.0
2015-12-10 13:00:00,38.52,38.52,38.38,38.44,47693.0,32.1559,32.1559,32.039,32.0891,47693.0
2015-12-10 13:05:00,38.44,38.47,38.38,38.47,39945.0,32.0891,32.1141,32.039,32.1141,39945.0
2015-12-10 13:10:00,38.47,38.5,38.42,38.48,214479.0,32.1141,32.1392,32.0724,32.1225,214479.0
2015-12-10 13:15:00,38.48,38.5,38.43,38.47,73923.0,32.1225,32.1392,32.0807,32.1141,73923.0
2015-12-10 13:20:00,38.47,38.57,38.46,38.56,99177.0,32.1141,32.1976,32.1058,32.1893,99177.0
2015-12-10 13:25:00,38.55,38.58,38.45,38.47,61168.0,32.1809,32.206,32.0974,32.1141,61168.0
2015-12-10 13:30:00,38.48,38.53,38.45,38.49,70419.0,32.1225,32.1642,32.0974,32.1308,70419.0
2015-12-10 13:35:00,38.49,38.55,38.45,38.54,181828.0,32.1308,32.1809,32.0974,32.1726,181828.0
2015-12-10 13:40:00,38.54,38.54,38.49,38.53,129846.0,32.1726,32.1726,32.1308,32.1642,129846.0
2015-12-10 13:45:00,38.52,38.53,38.43,38.46,80824.0,32.1559,32.1642,32.0807,32.1058,80824.0
2015-12-10 13:50:00,38.45,38.53,38.45,38.51,89615.0,32.0974,32.1642,32.0974,32.1475,89615.0
2015-12-10 13:55:00,38.51,38.53,38.49,38.52,68853.0,32.1475,32.1642,32.1308,32.1559,68853.0
2015-12-10 14:00:00,38.52,38.54,38.48,38.53,57945.0,32.1559,32.1726,32.1225,32.1642,57945.0
2015-12-10 14:05:00,38.53,38.56,38.49,38.52,53379.0,32.1642,32.1893,32.1308,32.1559,53379.0
2015-12-10 14:10:00,38.52,38.52,38.46,38.51,60217.0,32.1559,32.1559,32.1058,32.1475,60217.0
2015-12-10 14:15:00,38.51,38.62,38.51,38.62,60693.0,32.1475,32.2393,32.1475,32.2393,60693.0
2015-12-10 14:20:00,38.62,38.63,38.57,38.59,57356.0,32.2393,32.2477,32.1976,32.2143,57356.0
2015-12-10 14:25:00,38.6,38.68,38.58,38.67,84175.0,32.2226,32.2894,32.206,32.2811,84175.0
2015-12-10 14:30:00,38.68,38.71,38.57,38.58,67018.0,32.2894,32.3145,32.1976,32.206,67018.0
2015-12-10 14:35:00,38.58,38.66,38.57,38.63,86632.0,32.206,32.2727,32.1976,32.2477,86632.0
2015-12-10 14:40:00,38.63,38.72,38.63,38.66,64297.0,32.2477,32.3228,32.2477,32.2727,64297.0
2015-12-10 14:45:00,38.65,38.66,38.58,38.58,57489.0,32.2644,32.2727,32.206,32.206,57489.0
2015-12-10 14:50:00,38.58,38.59,38.53,38.55,52776.0,32.206,32.2143,32.1642,32.1809,52776.0
2015-12-10 14:55:00,38.54,38.56,38.51,38.53,52329.0,32.1726,32.1893,32.1475,32.1642,52329.0
2015-12-10 15:00:00,38.53,38.58,38.51,38.54,60146.0,32.1642,32.206,32.1475,32.1726,60146.0
2015-12-10 15:05:00,38.54,38.59,38.5,38.59,51094.0,32.1726,32.2143,32.1392,32.2143,51094.0
2015-12-10 15:10:00,38.58,38.6,38.49,38.49,51031.0,32.206,32.2226,32.1308,32.1308,51031.0
2015-12-10 15:15:00,38.5,38.6,38.49,38.51,81684.0,32.1392,32.2226,32.1308,32.1475,81684.0
2015-12-10 15:20:00,38.51,38.54,38.47,38.53,90547.0,32.1475,32.1726,32.1141,32.1642,90547.0
2015-12-10 15:25:00,38.53,38.55,38.5,38.53,76459.0,32.1642,32.1809,32.1392,32.1642,76459.0
2015-12-10 15:30:00,38.53,38.55,38.47,38.52,173118.0,32.1642,32.1809,32.1141,32.1559,173118.0
2015-12-10 15:35:00,38.52,38.53,38.43,38.45,122864.0,32.1559,32.1642,32.0807,32.0974,122864.0
2015-12-10 15:40:00,38.45,38.51,38.37,38.37,180144.0,32.0974,32.1475,32.0306,32.0306,180144.0
2015-12-10 15:45:00,38.37,38.41,38.27,38.29,288043.0,32.0306,32.064,31.9472,31.9639,288043.0
2015-12-10 15:50:00,38.29,38.29,38.13,38.17,419286.0,31.9639,31.9639,31.8303,31.8637,419286.0
2015-12-10 15:55:00,38.16,38.2,38.13,38.15,560379.0,31.8553,31.8887,31.8303,31.847,560379.0
2015-12-11 09:30:00,37.74,37.89,37.63,37.79,204357.0,31.5047,31.63,31.4129,31.5465,204357.0
2015-12-11 09:35:00,37.78,37.82,37.33,37.4,319817.0,31.5381,31.5715,31.1625,31.2209,319817.0
2015-12-11 09:40:00,37.38,37.42,37.24,37.32,285536.0,31.2042,31.2376,31.0873,31.1541,285536.0
2015-12-11 09:45:00,37.31,37.31,37.1,37.2,430065.0,31.1458,31.1458,30.9705,31.054,430065.0
2015-12-11 09:50:00,37.2,37.2,37.05,37.14,221509.0,31.054,31.054,30.9287,31.0039,221509.0
2015-12-11 09:55:00,37.15,37.28,37.08,37.14,153932.0,31.0122,31.1207,30.9538,31.0039,153932.0
2015-12-11 10:00:00,37.13,37.23,37.05,37.14,313814.0,30.9955,31.079,30.9287,31.0039,313814.0
2015-12-11 10:05:00,37.15,37.24,37.13,37.19,98777.0,31.0122,31.0873,30.9955,31.0456,98777.0
2015-12-11 10:10:00,37.19,37.36,37.17,37.27,160918.0,31.0456,31.1875,31.0289,31.1124,160918.0
2015-12-11 10:15:00,37.26,37.34,37.16,37.29,133124.0,31.104,31.1708,31.0206,31.1291,133124.0
2015-12-11 10:20:00,37.29,37.42,37.21,37.42,95707.0,31.1291,31.2376,31.0623,31.2376,95707.0
2015-12-11 10:25:00,37.41,37.65,37.41,37.6,130177.0,31.2293,31.4296,31.2293,31.3879,130177.0
2015-12-11 10:30:00,37.61,37.64,37.48,37.48,129664.0,31.3962,31.4213,31.2877,31.2877,129664.0
2015-12-11 10:35:00,37.49,37.57,37.42,37.51,127900.0,31.296,31.3628,31.2376,31.3127,127900.0
2015-12-11 10:40:00,37.51,37.55,37.41,37.41,77161.0,31.3127,31.3461,31.2293,31.2293,77161.0
2015-12-11 10:45:00,37.4,37.56,37.4,37.47,81834.0,31.2209,31.3545,31.2209,31.2793,81834.0
2015-12-11 10:50:00,37.47,37.48,37.33,37.34,148563.0,31.2793,31.2877,31.1625,31.1708,148563.0
2015-12-11 10:55:00,37.33,37.33,37.18,37.26,172051.0,31.1625,31.1625,31.0373,31.104,172051.0
2015-12-11 11:00:00,37.27,37.46,37.24,37.45,277460.0,31.1124,31.271,31.0873,31.2626,277460.0
2015-12-11 11:05:00,37.45,37.6,37.43,37.46,186135.0,31.2626,31.3879,31.246,31.271,186135.0
2015-12-11 11:10:00,37.46,37.47,37.31,37.36,110549.0,31.271,31.2793,31.1458,31.1875,110549.0
2015-12-11 11:15:00,37.37,37.45,37.26,37.4,112193.0,31.1959,31.2626,31.104,31.2209,112193.0
2015-12-11 11:20:00,37.4,37.41,37.3,37.3,109249.0,31.2209,31.2293,31.1374,31.1374,109249.0
2015-12-11 11:25:00,37.31,37.35,37.23,37.33,163729.0,31.1458,31.1792,31.079,31.1625,163729.0
2015-12-11 11:30:00,37.33,37.38,37.29,37.35,224310.0,31.1625,31.2042,31.1291,31.1792,224310.0
2015-12-11 11:35:00,37.36,37.51,37.34,37.37,190729.0,31.1875,31.3127,31.1708,31.1959,190729.0
2015-12-11 11:40:00,37.38,37.53,37.38,37.5,44099.0,31.2042,31.3294,31.2042,31.3044,44099.0
2015-12-11 11:45:00,37.49,37.49,37.3,37.3,61218.0,31.296,31.296,31.1374,31.1374,61218.0
2015-12-11 11:50:00,37.31,37.34,37.26,37.32,151732.0,31.1458,31.1708,31.104,31.1541,151732.0
2015-12-11 11:55:00,37.32,37.39,37.3,37.31,172223.0,31.1541,31.2126,31.1374,31.1458,172223.0
2015-12-11 12:00:00,37.32,37.35,37.2,37.24,170439.0,31.1541,31.1792,31.054,31.0873,170439.0
2015-12-11 12:05:00,37.23,37.25,37.18,37.2,76642.0,31.079,31.0957,31.0373,31.054,76642.0
2015-12-11 12:10:00,37.21,37.26,37.17,37.18,80952.0,31.0623,31.104,31.0289,31.0373,80952.0
2015-12-11 12:15:00,37.17,37.19,37.1,37.15,169164.0,31.0289,31.0456,30.9705,31.0122,169164.0
2015-12-11 12:20:00,37.15,37.23,37.14,37.2,122554.0,31.0122,31.079,31.0039,31.054,122554.0
2015-12-11 12:25:00,37.2,37.24,37.18,37.2,110094.0,31.054,31.0873,31.0373,31.054,110094.0
2015-12-11 12:30:00,37.2,37.24,37.11,37.13,68194.0,31.054,31.0873,30.9788,30.9955,68194.0
2015-12-11 12:35:00,37.14,37.16,37.06,37.06,90390.0,31.0039,31.0206,30.9371,30.9371,90390.0
2015-12-11 12:40:00,37.06,37.22,37.01,37.19,108253.0,30.9371,31.0706,30.8953,31.0456,108253.0
2015-12-11 12:45:00,37.19,37.3,37.13,37.27,70775.0,31.0456,31.1374,30.9955,31.1124,70775.0
2015-12-11 12:50:00,37.27,37.28,37.16,37.23,55350.0,31.1124,31.1207,31.0206,31.079,55350.0
2015-12-11 12:55:00,37.24,37.3,37.17,37.28,44404.0,31.0873,31.1374,31.0289,31.1207,44404.0
2015-12-11 13:00:00,37.29,37.35,37.24,37.31,79269.0,31.1291,31.1792,31.0873,31.1458,79269.0
2015-12-11 13:05:00,37.32,37.32,37.22,37.29,51400.0,31.1541,31.1541,31.0706,31.1291,51400.0
2015-12-11 13:10:00,37.3,37.39,37.29,37.32,78455.0,31.1374,31.2126,31.1291,31.1541,78455.0
2015-12-11 13:15:00,37.33,37.4,37.28,37.36,54857.0,31.1625,31.2209,31.1207,31.1875,54857.0
2015-12-11 13:20:00,37.36,37.36,37.27,37.33,55588.0,31.1875,31.1875,31.1124,31.1625,55588.0
2015-12-11 13:25:00,37.33,37.36,37.29,37.32,28664.0,31.1625,31.1875,31.1291,31.1541,28664.0
2015-12-11 13:30:00,37.31,37.36,37.3,37.33,51413.0,31.1458,31.1875,31.1374,31.1625,51413.0
2015-12-11 13:35:00,37.34,37.41,37.32,37.37,43109.0,31.1708,31.2293,31.1541,31.1959,43109.0
2015-12-11 13:40:00,37.38,37.4,37.3,37.32,52720.0,31.2042,31.2209,31.1374,31.1541,52720.0
2015-12-11 13:45:00,37.33,37.39,37.27,37.32,68086.0,31.1625,31.2126,31.1124,31.1541,68086.0
2015-12-11 13:50:00,37.32,37.35,37.27,37.29,53513.0,31.1541,31.1792,31.1124,31.1291,53513.0
2015-12-11 13:55:00,37.29,37.33,37.23,37.24,66224.0,31.1291,31.1625,31.079,31.0873,66224.0
2015-12-11 14:00:00,37.24,37.28,37.21,37.22,63937.0,31.0873,31.1207,31.0623,31.0706,63937.0
2015-12-11 14:05:00,37.21,37.24,37.14,37.19,53361.0,31.0623,31.0873,31.0039,31.0456,53361.0
2015-12-11 14:10:00,37.19,37.25,37.19,37.23,42402.0,31.0456,31.0957,31.0456,31.079,42402.0
2015-12-11 14:15:00,37.24,37.34,37.23,37.28,50026.0,31.0873,31.1708,31.079,31.1207,50026.0
2015-12-11 14:20:00,37.28,37.34,37.23,37.29,74435.0,31.1207,31.1708,31.079,31.1291,74435.0
2015-12-11 14:25:00,37.29,37.33,37.25,37.32,47504.0,31.1291,31.1625,31.0957,31.1541,47504.0
2015-12-11 14:30:00,37.32,37.37,37.29,37.34,111555.0,31.1541,31.1959,31.1291,31.1708,111555.0
2015-12-11 14:35:00,37.34,37.36,37.25,37.32,123453.0,31.1708,31.1875,31.0957,31.1541,123453.0
2015-12-11 14:40:00,37.31,37.31,37.22,37.27,46666.0,31.1458,31.1458,31.0706,31.1124,46666.0
2015-12-11 14:45:00,37.26,37.28,37.2,37.28,164960.0,31.104,31.1207,31.054,31.1207,164960.0
2015-12-11 14:50:00,37.28,37.3,37.22,37.24,89938.0,31.1207,31.1374,31.0706,31.0873,89938.0
2015-12-11 14:55:00,37.23,37.23,37.16,37.17,44270.0,31.079,31.079,31.0206,31.0289,44270.0
2015-12-11 15:00:00,37.17,37.21,37.12,37.14,88553.0,31.0289,31.0623,30.9872,31.0039,88553.0
2015-12-11 15:05:00,37.13,37.13,37.05,37.06,87839.0,30.9955,30.9955,30.9287,30.9371,87839.0
2015-12-11 15:10:00,37.06,37.11,37.02,37.05,106529.0,30.9371,30.9788,30.9037,30.9287,106529.0
2015-12-11 15:15:00,37.05,37.08,37.02,37.06,83927.0,30.9287,30.9538,30.9037,30.9371,83927.0
2015-12-11 15:20:00,37.06,37.07,36.99,37.0,92922.0,30.9371,30.9454,30.8786,30.887,92922.0
2015-12-11 15:25:00,37.0,37.05,36.99,37.02,97698.0,30.887,30.9287,30.8786,30.9037,97698.0
2015-12-11 15:30:00,37.03,37.06,36.92,37.0,195725.0,30.912,30.9371,30.8202,30.887,195725.0
2015-12-11 15:35:00,37.0,37.02,36.94,37.0,211610.0,30.887,30.9037,30.8369,30.887,211610.0
2015-12-11 15:40:00,37.0,37.01,36.95,36.97,262670.0,30.887,30.8953,30.8453,30.862,262670.0
2015-12-11 15:45:00,36.97,37.0,36.93,36.99,296480.0,30.862,30.887,30.8286,30.8786,296480.0
2015-12-11 15:50:00,36.98,37.0,36.95,36.95,422173.0,30.8703,30.887,30.8453,30.8453,422173.0
2015-12-11 15:55:00,36.95,36.98,36.89,36.96,1063966.0,30.8453,30.8703,30.7952,30.8536,1063966.0
2015-12-14 09:30:00,36.83,37.45,36.75,37.32,616725.0,30.7451,31.2626,30.6783,31.1541,616725.0
2015-12-14 09:35:00,37.34,37.37,36.86,37.07,458687.0,31.1708,31.1959,30.7701,30.9454,458687.0
2015-12-14 09:40:00,37.06,37.12,36.83,36.84,295260.0,30.9371,30.9872,30.7451,30.7534,295260.0
2015-12-14 09:45:00,36.84,37.0,36.7,36.83,345706.0,30.7534,30.887,30.6366,30.7451,345706.0
2015-12-14 09:50:00,36.84,37.04,36.68,36.85,319198.0,30.7534,30.9204,30.6199,30.7618,319198.0
2015-12-14 09:55:00,36.85,36.97,36.73,36.8,417363.0,30.7618,30.862,30.6616,30.72,417363.0
2015-12-14 10:00:00,36.8,36.94,36.77,36.8,240115.0,30.72,30.8369,30.695,30.72,240115.0
2015-12-14 10:05:00,36.8,37.21,36.78,37.11,253908.0,30.72,31.0623,30.7033,30.9788,253908.0
2015-12-14 10:10:00,37.11,37.12,36.77,36.85,281457.0,30.9788,30.9872,30.695,30.7618,281457.0
2015-12-14 10:15:00,36.85,37.22,36.76,36.86,283591.0,30.7618,31.0706,30.6866,30.7701,283591.0
2015-12-14 10:20:00,36.86,36.86,36.62,36.66,252264.0,30.7701,30.7701,30.5698,30.6032,252264.0
2015-12-14 10:25:00,36.67,36.7,36.49,36.51,200307.0,30.6115,30.6366,30.4613,30.478,200307.0
2015-12-14 10:30:00,36.51,36.67,36.45,36.61,202369.0,30.478,30.6115,30.4279,30.5614,202369.0
2015-12-14 10:35:00,36.61,36.64,36.47,36.6,207129.0,30.5614,30.5865,30.4446,30.5531,207129.0
2015-12-14 10:40:00,36.59,36.6,36.44,36.5,298053.0,30.5447,30.5531,30.4195,30.4696,298053.0
2015-12-14 10:45:00,36.51,36.62,36.5,36.58,474610.0,30.478,30.5698,30.4696,30.5364,474610.0
2015-12-14 10:50:00,36.58,36.66,36.52,36.54,235530.0,30.5364,30.6032,30.4863,30.503,235530.0
2015-12-14 10:55:00,36.55,36.72,36.53,36.65,321013.0,30.5113,30.6533,30.4946,30.5948,321013.0
2015-12-14 11:00:00,36.65,36.69,36.42,36.55,163859.0,30.5948,30.6282,30.4028,30.5113,163859.0
2015-12-14 11:05:00,36.54,36.6,36.46,36.48,208538.0,30.503,30.5531,30.4362,30.4529,208538.0
2015-12-14 11:10:00,36.48,36.49,36.32,36.39,188806.0,30.4529,30.4613,30.3193,30.3778,188806.0
2015-12-14 11:15:00,36.38,36.44,36.16,36.16,378512.0,30.3694,30.4195,30.1858,30.1858,378512.0
2015-12-14 11:20:00,36.17,36.27,36.08,36.27,562277.0,30.1941,30.2776,30.119,30.2776,562277.0
2015-12-14 11:25:00,36.27,36.47,36.24,36.42,294381.0,30.2776,30.4446,30.2526,30.4028,294381.0
2015-12-14 11:30:00,36.42,36.45,36.28,36.3,145032.0,30.4028,30.4279,30.286,30.3026,145032.0
2015-12-14 11:35:00,36.3,36.32,36.18,36.28,211792.0,30.3026,30.3193,30.2025,30.286,211792.0
2015-12-14 11:40:00,36.28,36.4,36.24,36.33,221999.0,30.286,30.3861,30.2526,30.3277,221999.0
2015-12-14 11:45:00,36.34,36.34,36.05,36.11,228457.0,30.336,30.336,30.094,30.144,228457.0
2015-12-14 11:50:00,36.11,36.37,36.06,36.34,349122.0,30.144,30.3611,30.1023,30.336,349122.0
2015-12-14 11:55:00,36.35,36.47,36.33,36.42,205939.0,30.3444,30.4446,30.3277,30.4028,205939.0
2015-12-14 12:00:00,36.41,36.48,36.22,36.22,120704.0,30.3945,30.4529,30.2359,30.2359,120704.0
2015-12-14 12:05:00,36.22,36.33,36.15,36.33,145960.0,30.2359,30.3277,30.1774,30.3277,145960.0
2015-12-14 12:10:00,36.32,36.35,36.2,36.21,130872.0,30.3193,30.3444,30.2192,30.2275,130872.0
2015-12-14 12:15:00,36.21,36.4,36.18,36.36,165422.0,30.2275,30.3861,30.2025,30.3527,165422.0
2015-12-14 12:20:00,36.35,36.35,36.19,36.31,163528.0,30.3444,30.3444,30.2108,30.311,163528.0
2015-12-14 12:25:00,36.31,36.4,36.29,36.38,120108.0,30.311,30.3861,30.2943,30.3694,120108.0
2015-12-14 12:30:00,36.38,36.46,36.29,36.35,257769.0,30.3694,30.4362,30.2943,30.3444,257769.0
2015-12-14 12:35:00,36.34,36.45,36.29,36.35,160826.0,30.336,30.4279,30.2943,30.3444,160826.0
2015-12-14 12:40:00,36.34,36.38,36.29,36.3,155153.0,30.336,30.3694,30.2943,30.3026,155153.0
2015-12-14 12:45:00,36.3,36.4,36.24,36.26,168917.0,30.3026,30.3861,30.2526,30.2693,168917.0
2015-12-14 12:50:00,36.26,36.46,36.26,36.45,239949.0,30.2693,30.4362,30.2693,30.4279,239949.0
2015-12-14 12:55:00,36.45,36.55,36.45,36.5,184802.0,30.4279,30.5113,30.4279,30.4696,184802.0
2015-12-14 13:00:00,36.5,36.54,36.4,36.42,170224.0,30.4696,30.503,30.3861,30.4028,170224.0
2015-12-14 13:05:00,36.42,36.51,36.36,36.4,88191.0,30.4028,30.478,30.3527,30.3861,88191.0
2015-12-14 13:10:00,36.4,36.45,36.28,36.31,93462.0,30.3861,30.4279,30.286,30.311,93462.0
2015-12-14 13:15:00,36.32,36.37,36.26,36.32,190257.0,30.3193,30.3611,30.2693,30.3193,190257.0
2015-12-14 13:20:00,36.32,36.41,36.24,36.3,115435.0,30.3193,30.3945,30.2526,30.3026,115435.0
2015-12-14 13:25:00,36.29,36.31,36.2,36.31,66299.0,30.2943,30.311,30.2192,30.311,66299.0
2015-12-14 13:30:00,36.31,36.33,36.13,36.15,110895.0,30.311,30.3277,30.1607,30.1774,110895.0
2015-12-14 13:35:00,36.15,36.18,36.03,36.09,120280.0,30.1774,30.2025,30.0773,30.1273,120280.0
2015-12-14 13:40:00,36.08,36.16,36.07,36.15,205354.0,30.119,30.1858,30.1106,30.1774,205354.0
2015-12-14 13:45:00,36.14,36.2,36.05,36.17,112913.0,30.1691,30.2192,30.094,30.1941,112913.0
2015-12-14 13:50:00,36.16,36.19,36.1,36.15,60694.0,30.1858,30.2108,30.1357,30.1774,60694.0
2015-12-14 13:55:00,36.15,36.25,36.11,36.22,152532.0,30.1774,30.2609,30.144,30.2359,152532.0
2015-12-14 14:00:00,36.22,36.24,36.07,36.09,109225.0,30.2359,30.2526,30.1106,30.1273,109225.0
2015-12-14 14:05:00,36.08,36.21,36.07,36.15,89640.0,30.119,30.2275,30.1106,30.1774,89640.0
2015-12-14 14:10:00,36.15,36.28,36.12,36.2,82570.0,30.1774,30.286,30.1524,30.2192,82570.0
2015-12-14 14:15:00,36.2,36.31,36.18,36.24,73814.0,30.2192,30.311,30.2025,30.2526,73814.0
2015-12-14 14:20:00,36.23,36.28,36.21,36.21,64512.0,30.2442,30.286,30.2275,30.2275,64512.0
2015-12-14 14:25:00,36.21,36.21,36.11,36.19,180107.0,30.2275,30.2275,30.144,30.2108,180107.0
2015-12-14 14:30:00,36.2,36.22,36.11,36.17,89241.0,30.2192,30.2359,30.144,30.1941,89241.0
2015-12-14 14:35:00,36.16,36.2,36.11,36.17,65654.0,30.1858,30.2192,30.144,30.1941,65654.0
2015-12-14 14:40:00,36.18,36.23,36.16,36.22,95924.0,30.2025,30.2442,30.1858,30.2359,95924.0
2015-12-14 14:45:00,36.22,36.47,36.21,36.45,207304.0,30.2359,30.4446,30.2275,30.4279,207304.0
2015-12-14 14:50:00,36.44,36.51,36.41,36.5,117614.0,30.4195,30.478,30.3945,30.4696,117614.0
2015-12-14 14:55:00,36.49,36.5,36.42,36.5,187643.0,30.4613,30.4696,30.4028,30.4696,187643.0
2015-12-14 15:00:00,36.49,36.5,36.42,36.47,158929.0,30.4613,30.4696,30.4028,30.4446,158929.0
2015-12-14 15:05:00,36.47,36.5,36.39,36.46,141124.0,30.4446,30.4696,30.3778,30.4362,141124.0
2015-12-14 15:10:00,36.46,36.5,36.42,36.44,119463.0,30.4362,30.4696,30.4028,30.4195,119463.0
2015-12-14 15:15:00,36.44,36.51,36.41,36.48,137244.0,30.4195,30.478,30.3945,30.4529,137244.0
2015-12-14 15:20:00,36.48,36.53,36.45,36.52,162858.0,30.4529,30.4946,30.4279,30.4863,162858.0
2015-12-14 15:25:00,36.52,36.54,36.47,36.52,198943.0,30.4863,30.503,30.4446,30.4863,198943.0
2015-12-14 15:30:00,36.52,36.56,36.43,36.54,306175.0,30.4863,30.5197,30.4112,30.503,306175.0
2015-12-14 15:35:00,36.53,36.54,36.46,36.47,294158.0,30.4946,30.503,30.4362,30.4446,294158.0
2015-12-14 15:40:00,36.47,36.51,36.43,36.5,286289.0,30.4446,30.478,30.4112,30.4696,286289.0
2015-12-14 15:45:00,36.5,36.58,36.49,36.54,417705.0,30.4696,30.5364,30.4613,30.503,417705.0
2015-12-14 15:50:00,36.53,36.57,36.5,36.54,532537.0,30.4946,30.528,30.4696,30.503,532537.0
2015-12-14 15:55:00,36.55,36.6,36.5,36.57,685945.0,30.5113,30.5531,30.4696,30.528,685945.0
2015-12-15 09:30:00,37.08,37.34,37.02,37.34,272412.0,30.9538,31.1708,30.9037,31.1708,272412.0
2015-12-15 09:35:00,37.33,37.67,37.27,37.59,318405.0,31.1625,31.4463,31.1124,31.3795,318405.0
2015-12-15 09:40:00,37.6,37.82,37.54,37.75,324586.0,31.3879,31.5715,31.3378,31.5131,324586.0
2015-12-15 09:45:00,37.75,37.76,37.57,37.76,206769.0,31.5131,31.5214,31.3628,31.5214,206769.0
2015-12-15 09:50:00,37.75,37.81,37.63,37.74,215463.0,31.5131,31.5632,31.4129,31.5047,215463.0
2015-12-15 09:55:00,37.73,37.84,37.58,37.81,182764.0,31.4964,31.5882,31.3712,31.5632,182764.0
2015-12-15 10:00:00,37.82,37.85,37.5,37.53,150268.0,31.5715,31.5966,31.3044,31.3294,150268.0
2015-12-15 10:05:00,37.54,37.76,37.51,37.53,426602.0,31.3378,31.5214,31.3127,31.3294,426602.0
2015-12-15 10:10:00,37.54,37.68,37.49,37.63,236390.0,31.3378,31.4546,31.296,31.4129,236390.0
2015-12-15 10:15:00,37.62,37.63,37.43,37.5,194565.0,31.4046,31.4129,31.246,31.3044,194565.0
2015-12-15 10:20:00,37.5,37.6,37.48,37.49,183160.0,31.3044,31.3879,31.2877,31.296,183160.0
2015-12-15 10:25:00,37.49,37.67,37.48,37.65,297118.0,31.296,31.4463,31.2877,31.4296,297118.0
2015-12-15 10:30:00,37.65,37.66,37.51,37.51,95790.0,31.4296,31.438,31.3127,31.3127,95790.0
2015-12-15 10:35:00,37.52,37.54,37.42,37.53,113487.0,31.3211,31.3378,31.2376,31.3294,113487.0
2015-12-15 10:40:00,37.52,37.57,37.49,37.51,103091.0,31.3211,31.3628,31.296,31.3127,103091.0
2015-12-15 10:45:00,37.52,37.55,37.49,37.52,83349.0,31.3211,31.3461,31.296,31.3211,83349.0
2015-12-15 10:50:00,37.51,37.55,37.49,37.51,126497.0,31.3127,31.3461,31.296,31.3127,126497.0
2015-12-15 10:55:00,37.51,37.54,37.49,37.5,144624.0,31.3127,31.3378,31.296,31.3044,144624.0
2015-12-15 11:00:00,37.5,37.52,37.44,37.45,230063.0,31.3044,31.3211,31.2543,31.2626,230063.0
2015-12-15 11:05:00,37.45,37.48,37.32,37.37,175858.0,31.2626,31.2877,31.1541,31.1959,175858.0
2015-12-15 11:10:00,37.37,37.57,37.37,37.55,226583.0,31.1959,31.3628,31.1959,31.3461,226583.0
2015-12-15 11:15:00,37.54,37.67,37.53,37.66,134168.0,31.3378,31.4463,31.3294,31.438,134168.0
2015-12-15 11:20:00,37.66,37.84,37.66,37.74,193147.0,31.438,31.5882,31.438,31.5047,193147.0
2015-12-15 11:25:00,37.74,37.83,37.72,37.75,107712.0,31.5047,31.5799,31.488,31.5131,107712.0
2015-12-15 11:30:00,37.74,37.87,37.73,37.84,124228.0,31.5047,31.6133,31.4964,31.5882,124228.0
2015-12-15 11:35:00,37.84,37.91,37.83,37.89,153391.0,31.5882,31.6466,31.5799,31.63,153391.0
2015-12-15 11:40:00,37.89,38.03,37.86,37.89,257230.0,31.63,31.7468,31.6049,31.63,257230.0
2015-12-15 11:45:00,37.88,37.9,37.86,37.89,67488.0,31.6216,31.6383,31.6049,31.63,67488.0
2015-12-15 11:50:00,37.9,38.02,37.89,38.02,181650.0,31.6383,31.7385,31.63,31.7385,181650.0
2015-12-15 11:55:00,38.01,38.03,37.97,38.02,98039.0,31.7301,31.7468,31.6967,31.7385,98039.0
2015-12-15 12:00:00,38.02,38.07,38.0,38.02,136494.0,31.7385,31.7802,31.7218,31.7385,136494.0
2015-12-15 12:05:00,38.03,38.14,38.02,38.05,108058.0,31.7468,31.8386,31.7385,31.7635,108058.0
2015-12-15 12:10:00,38.04,38.06,37.93,37.95,90113.0,31.7552,31.7719,31.6633,31.68,90113.0
2015-12-15 12:15:00,37.95,37.95,37.87,37.91,189012.0,31.68,31.68,31.6133,31.6466,189012.0
2015-12-15 12:20:00,37.92,39.67,37.25,37.54,1645671.0,31.655,33.1159,31.0957,31.3378,1645671.0
2015-12-15 12:25:00,37.56,37.56,35.83,35.92,2154949.0,31.3545,31.3545,29.9103,29.9854,2154949.0
2015-12-15 12:30:00,35.93,37.89,35.5,37.19,2003928.0,29.9938,31.63,29.6348,31.0456,2003928.0
2015-12-15 12:35:00,37.19,37.53,36.85,37.02,611847.0,31.0456,31.3294,30.7618,30.9037,611847.0
2015-12-15 12:40:00,37.02,37.33,37.0,37.32,370443.0,30.9037,31.1625,30.887,31.1541,370443.0
2015-12-15 12:45:00,37.32,37.82,37.31,37.58,626891.0,31.1541,31.5715,31.1458,31.3712,626891.0
2015-12-15 12:50:00,37.59,37.89,37.58,37.82,271693.0,31.3795,31.63,31.3712,31.5715,271693.0
2015-12-15 12:55:00,37.82,37.87,37.49,37.54,190289.0,31.5715,31.6133,31.296,31.3378,190289.0
2015-12-15 13:00:00,37.55,37.71,37.5,37.66,144712.0,31.3461,31.4797,31.3044,31.438,144712.0
2015-12-15 13:05:00,37.65,37.87,37.59,37.71,324208.0,31.4296,31.6133,31.3795,31.4797,324208.0
2015-12-15 13:10:00,37.7,37.75,37.59,37.64,262221.0,31.4713,31.5131,31.3795,31.4213,262221.0
2015-12-15 13:15:00,37.65,37.75,37.62,37.65,253344.0,31.4296,31.5131,31.4046,31.4296,253344.0
2015-12-15 13:20:00,37.65,37.7,37.42,37.46,266528.0,31.4296,31.4713,31.2376,31.271,266528.0
2015-12-15 13:25:00,37.45,37.56,37.45,37.52,118728.0,31.2626,31.3545,31.2626,31.3211,118728.0
2015-12-15 13:30:00,37.52,37.57,37.44,37.45,143856.0,31.3211,31.3628,31.2543,31.2626,143856.0
2015-12-15 13:35:00,37.45,37.45,37.29,37.29,126945.0,31.2626,31.2626,31.1291,31.1291,126945.0
2015-12-15 13:40:00,37.28,37.31,37.24,37.27,83067.0,31.1207,31.1458,31.0873,31.1124,83067.0
2015-12-15 13:45:00,37.27,37.4,37.24,37.29,281355.0,31.1124,31.2209,31.0873,31.1291,281355.0
2015-12-15 13:50:00,37.29,37.36,37.25,37.31,123319.0,31.1291,31.1875,31.0957,31.1458,123319.0
2015-12-15 13:55:00,37.32,37.37,37.27,37.3,225698.0,31.1541,31.1959,31.1124,31.1374,225698.0
2015-12-15 14:00:00,37.29,37.38,37.24,37.34,152069.0,31.1291,31.2042,31.0873,31.1708,152069.0
2015-12-15 14:05:00,37.32,37.32,37.23,37.27,87888.0,31.1541,31.1541,31.079,31.1124,87888.0
2015-12-15 14:10:00,37.28,37.31,37.18,37.25,113118.0,31.1207,31.1458,31.0373,31.0957,113118.0
2015-12-15 14:15:00,37.25,37.3,37.21,37.29,80994.0,31.0957,31.1374,31.0623,31.1291,80994.0
2015-12-15 14:20:00,37.3,37.38,37.23,37.26,182344.0,31.1374,31.2042,31.079,31.104,182344.0
2015-12-15 14:25:00,37.25,37.28,37.15,37.18,130769.0,31.0957,31.1207,31.0122,31.0373,130769.0
2015-12-15 14:30:00,37.17,37.37,37.17,37.32,143193.0,31.0289,31.1959,31.0289,31.1541,143193.0
2015-12-15 14:35:00,37.32,37.4,37.31,37.36,132238.0,31.1541,31.2209,31.1458,31.1875,132238.0
2015-12-15 14:40:00,37.35,37.35,37.26,37.29,87793.0,31.1792,31.1792,31.104,31.1291,87793.0
2015-12-15 14:45:00,37.28,37.29,37.17,37.24,211430.0,31.1207,31.1291,31.0289,31.0873,211430.0
2015-12-15 14:50:00,37.25,37.29,37.16,37.16,82466.0,31.0957,31.1291,31.0206,31.0206,82466.0
2015-12-15 14:55:00,37.16,37.21,37.15,37.21,16846.0,31.0206,31.0623,31.0122,31.0623,16846.0
2015-12-15 15:00:00,37.21,37.21,37.21,37.21,0.0,31.0623,31.0623,31.0623,31.0623,0.0
2015-12-15 15:05:00,37.21,37.21,37.21,37.21,0.0,31.0623,31.0623,31.0623,31.0623,0.0
2015-12-15 15:10:00,36.95,37.29,36.65,37.08,690393.0,30.8453,31.1291,30.5948,30.9538,690393.0
2015-12-15 15:15:00,37.08,37.4,36.91,37.28,680126.0,30.9538,31.2209,30.8119,31.1207,680126.0
2015-12-15 15:20:00,37.26,37.3,36.93,37.0,348846.0,31.104,31.1374,30.8286,30.887,348846.0
2015-12-15 15:25:00,37.0,37.05,36.93,37.0,236615.0,30.887,30.9287,30.8286,30.887,236615.0
2015-12-15 15:30:00,37.0,37.05,36.85,36.99,478529.0,30.887,30.9287,30.7618,30.8786,478529.0
2015-12-15 15:35:00,37.0,37.1,36.97,37.09,312929.0,30.887,30.9705,30.862,30.9621,312929.0
2015-12-15 15:40:00,37.08,37.12,36.99,37.11,224491.0,30.9538,30.9872,30.8786,30.9788,224491.0
2015-12-15 15:45:00,37.11,37.34,37.07,37.32,290977.0,30.9788,31.1708,30.9454,31.1541,290977.0
2015-12-15 15:50:00,37.31,37.34,37.24,37.34,367019.0,31.1458,31.1708,31.0873,31.1708,367019.0
2015-12-15 15:55:00,37.34,37.34,37.06,37.11,737492.0,31.1708,31.1708,30.9371,30.9788,737492.0
2015-12-16 09:30:00,36.98,37.06,36.71,36.77,427146.0,30.8703,30.9371,30.6449,30.695,427146.0
2015-12-16 09:35:00,36.78,36.84,36.65,36.79,175846.0,30.7033,30.7534,30.5948,30.7117,175846.0
2015-12-16 09:40:00,36.79,36.86,36.61,36.66,147790.0,30.7117,30.7701,30.5614,30.6032,147790.0
2015-12-16 09:45:00,36.67,36.77,36.64,36.69,270431.0,30.6115,30.695,30.5865,30.6282,270431.0
2015-12-16 09:50:00,36.69,36.77,36.61,36.74,191328.0,30.6282,30.695,30.5614,30.67,191328.0
2015-12-16 09:55:00,36.74,36.87,36.66,36.66,280247.0,30.67,30.7785,30.6032,30.6032,280247.0
2015-12-16 10:00:00,36.66,36.7,36.61,36.69,334866.0,30.6032,30.6366,30.5614,30.6282,334866.0
2015-12-16 10:05:00,36.69,36.7,36.6,36.65,235908.0,30.6282,30.6366,30.5531,30.5948,235908.0
2015-12-16 10:10:00,36.64,36.75,36.62,36.67,199797.0,30.5865,30.6783,30.5698,30.6115,199797.0
2015-12-16 10:15:00,36.68,36.76,36.67,36.76,208377.0,30.6199,30.6866,30.6115,30.6866,208377.0
2015-12-16 10:20:00,36.75,36.85,36.71,36.74,317344.0,30.6783,30.7618,30.6449,30.67,317344.0
2015-12-16 10:25:00,36.74,36.78,36.67,36.71,165034.0,30.67,30.7033,30.6115,30.6449,165034.0
2015-12-16 10:30:00,36.71,36.71,36.5,36.54,428372.0,30.6449,30.6449,30.4696,30.503,428372.0
2015-12-16 10:35:00,36.54,36.57,36.44,36.49,289297.0,30.503,30.528,30.4195,30.4613,289297.0
2015-12-16 10:40:00,36.48,36.55,36.46,36.48,241305.0,30.4529,30.5113,30.4362,30.4529,241305.0
2015-12-16 10:45:00,36.49,36.55,36.38,36.5,181652.0,30.4613,30.5113,30.3694,30.4696,181652.0
2015-12-16 10:50:00,36.5,36.56,36.46,36.47,167207.0,30.4696,30.5197,30.4362,30.4446,167207.0
2015-12-16 10:55:00,36.46,36.53,36.36,36.39,187892.0,30.4362,30.4946,30.3527,30.3778,187892.0
2015-12-16 11:00:00,36.4,36.44,36.32,36.37,269738.0,30.3861,30.4195,30.3193,30.3611,269738.0
2015-12-16 11:05:00,36.36,36.42,36.32,36.4,249069.0,30.3527,30.4028,30.3193,30.3861,249069.0
2015-12-16 11:10:00,36.39,36.4,36.29,36.38,117395.0,30.3778,30.3861,30.2943,30.3694,117395.0
2015-12-16 11:15:00,36.39,36.41,36.27,36.36,185017.0,30.3778,30.3945,30.2776,30.3527,185017.0
2015-12-16 11:20:00,36.37,36.42,36.36,36.36,413527.0,30.3611,30.4028,30.3527,30.3527,413527.0
2015-12-16 11:25:00,36.37,36.4,36.28,36.32,256263.0,30.3611,30.3861,30.286,30.3193,256263.0
2015-12-16 11:30:00,36.31,36.37,36.3,36.34,138992.0,30.311,30.3611,30.3026,30.336,138992.0
2015-12-16 11:35:00,36.34,36.34,36.22,36.25,131890.0,30.336,30.336,30.2359,30.2609,131890.0
2015-12-16 11:40:00,36.25,36.31,36.24,36.25,210703.0,30.2609,30.311,30.2526,30.2609,210703.0
2015-12-16 11:45:00,36.25,36.32,36.25,36.28,225225.0,30.2609,30.3193,30.2609,30.286,225225.0
2015-12-16 11:50:00,36.28,36.33,36.22,36.32,220297.0,30.286,30.3277,30.2359,30.3193,220297.0
2015-12-16 11:55:00,36.32,36.42,36.32,36.37,218771.0,30.3193,30.4028,30.3193,30.3611,218771.0
2015-12-16 12:00:00,36.37,36.5,36.37,36.49,116789.0,30.3611,30.4696,30.3611,30.4613,116789.0
2015-12-16 12:05:00,36.5,36.5,36.4,36.45,140545.0,30.4696,30.4696,30.3861,30.4279,140545.0
2015-12-16 12:10:00,36.45,36.48,36.39,36.45,88359.0,30.4279,30.4529,30.3778,30.4279,88359.0
2015-12-16 12:15:00,36.45,36.48,36.35,36.4,114244.0,30.4279,30.4529,30.3444,30.3861,114244.0
2015-12-16 12:20:00,36.41,36.44,36.36,36.41,70384.0,30.3945,30.4195,30.3527,30.3945,70384.0
2015-12-16 12:25:00,36.41,36.41,36.34,36.38,109859.0,30.3945,30.3945,30.336,30.3694,109859.0
2015-12-16 12:30:00,36.39,36.4,36.33,36.38,121725.0,30.3778,30.3861,30.3277,30.3694,121725.0
2015-12-16 12:35:00,36.38,36.4,36.35,36.4,87633.0,30.3694,30.3861,30.3444,30.3861,87633.0
2015-12-16 12:40:00,36.4,36.44,36.32,36.34,107332.0,30.3861,30.4195,30.3193,30.336,107332.0
2015-12-16 12:45:00,36.34,36.45,36.34,36.39,101552.0,30.336,30.4279,30.336,30.3778,101552.0
2015-12-16 12:50:00,36.38,36.44,36.36,36.39,50570.0,30.3694,30.4195,30.3527,30.3778,50570.0
2015-12-16 12:55:00,36.37,36.45,36.37,36.4,62589.0,30.3611,30.4279,30.3611,30.3861,62589.0
2015-12-16 13:00:00,36.4,36.43,36.34,36.41,83469.0,30.3861,30.4112,30.336,30.3945,83469.0
2015-12-16 13:05:00,36.4,36.46,36.39,36.44,95331.0,30.3861,30.4362,30.3778,30.4195,95331.0
2015-12-16 13:10:00,36.44,36.44,36.38,36.41,85444.0,30.4195,30.4195,30.3694,30.3945,85444.0
2015-12-16 13:15:00,36.42,36.47,36.4,36.41,87833.0,30.4028,30.4446,30.3861,30.3945,87833.0
2015-12-16 13:20:00,36.41,36.49,36.39,36.45,40818.0,30.3945,30.4613,30.3778,30.4279,40818.0
2015-12-16 13:25:00,36.45,36.48,36.4,36.47,97668.0,30.4279,30.4529,30.3861,30.4446,97668.0
2015-12-16 13:30:00,36.47,36.55,36.44,36.52,217753.0,30.4446,30.5113,30.4195,30.4863,217753.0
2015-12-16 13:35:00,36.53,36.6,36.5,36.55,106337.0,30.4946,30.5531,30.4696,30.5113,106337.0
2015-12-16 13:40:00,36.56,36.64,36.56,36.62,123542.0,30.5197,30.5865,30.5197,30.5698,123542.0
2015-12-16 13:45:00,36.62,36.7,36.6,36.67,130094.0,30.5698,30.6366,30.5531,30.6115,130094.0
2015-12-16 13:50:00,36.66,36.69,36.54,36.69,192601.0,30.6032,30.6282,30.503,30.6282,192601.0
2015-12-16 13:55:00,36.68,36.76,36.61,36.73,327256.0,30.6199,30.6866,30.5614,30.6616,327256.0
2015-12-16 14:00:00,36.71,36.86,36.33,36.83,240998.0,30.6449,30.7701,30.3277,30.7451,240998.0
2015-12-16 14:05:00,36.84,36.91,36.72,36.86,65668.0,30.7534,30.8119,30.6533,30.7701,65668.0
2015-12-16 14:10:00,36.85,36.85,36.52,36.55,118735.0,30.7618,30.7618,30.4863,30.5113,118735.0
2015-12-16 14:15:00,36.56,36.59,36.34,36.41,293956.0,30.5197,30.5447,30.336,30.3945,293956.0
2015-12-16 14:20:00,36.4,36.43,36.26,36.3,395644.0,30.3861,30.4112,30.2693,30.3026,395644.0
2015-12-16 14:25:00,36.31,36.32,36.12,36.14,246767.0,30.311,30.3193,30.1524,30.1691,246767.0
2015-12-16 14:30:00,36.15,36.16,36.07,36.08,268862.0,30.1774,30.1858,30.1106,30.119,268862.0
2015-12-16 14:35:00,36.08,36.09,35.93,35.95,428323.0,30.119,30.1273,29.9938,30.0105,428323.0
2015-12-16 14:40:00,35.95,36.14,35.92,36.12,263622.0,30.0105,30.1691,29.9854,30.1524,263622.0
2015-12-16 14:45:00,36.12,36.16,36.02,36.13,132431.0,30.1524,30.1858,30.0689,30.1607,132431.0
2015-12-16 14:50:00,36.14,36.18,36.09,36.16,141652.0,30.1691,30.2025,30.1273,30.1858,141652.0
2015-12-16 14:55:00,36.16,36.32,36.16,36.3,146974.0,30.1858,30.3193,30.1858,30.3026,146974.0
2015-12-16 15:00:00,36.29,36.32,36.16,36.18,121650.0,30.2943,30.3193,30.1858,30.2025,121650.0
2015-12-16 15:05:00,36.18,36.19,35.98,35.98,185007.0,30.2025,30.2108,30.0355,30.0355,185007.0
2015-12-16 15:10:00,35.99,36.02,35.89,35.9,257597.0,30.0439,30.0689,29.9604,29.9687,257597.0
2015-12-16 15:15:00,35.9,35.9,35.79,35.8,280249.0,29.9687,29.9687,29.8769,29.8853,280249.0
2015-12-16 15:20:00,35.8,35.81,35.65,35.69,547946.0,29.8853,29.8936,29.76,29.7934,547946.0
2015-12-16 15:25:00,35.69,35.83,35.67,35.79,376614.0,29.7934,29.9103,29.7767,29.8769,376614.0
2015-12-16 15:30:00,35.79,35.93,35.77,35.93,414369.0,29.8769,29.9938,29.8602,29.9938,414369.0
2015-12-16 15:35:00,35.93,35.98,35.88,35.89,469637.0,29.9938,30.0355,29.952,29.9604,469637.0
2015-12-16 15:40:00,35.9,35.94,35.84,35.84,333569.0,29.9687,30.0021,29.9186,29.9186,333569.0
2015-12-16 15:45:00,35.85,35.93,35.82,35.86,654317.0,29.927,29.9938,29.902,29.9353,654317.0
2015-12-16 15:50:00,35.86,35.9,35.85,35.85,472681.0,29.9353,29.9687,29.927,29.927,472681.0
2015-12-16 15:55:00,35.86,35.87,35.77,35.83,1082725.0,29.9353,29.9437,29.8602,29.9103,1082725.0
2015-12-17 09:30:00,35.85,35.97,35.57,35.61,183414.0,29.927,30.0272,29.6933,29.7266,183414.0
2015-12-17 09:35:00,35.62,35.63,35.35,35.35,311320.0,29.735,29.7433,29.5096,29.5096,311320.0
2015-12-17 09:40:00,35.35,35.4,35.17,35.2,282040.0,29.5096,29.5513,29.3593,29.3844,282040.0
2015-12-17 09:45:00,35.2,35.47,35.19,35.4,243863.0,29.3844,29.6098,29.376,29.5513,243863.0
2015-12-17 09:50:00,35.4,35.4,35.27,35.4,202808.0,29.5513,29.5513,29.4428,29.5513,202808.0
2015-12-17 09:55:00,35.4,35.46,35.26,35.38,150299.0,29.5513,29.6014,29.4345,29.5346,150299.0
2015-12-17 10:00:00,35.37,35.37,35.12,35.18,245254.0,29.5263,29.5263,29.3176,29.3677,245254.0
2015-12-17 10:05:00,35.2,35.23,35.1,35.14,194048.0,29.3844,29.4094,29.3009,29.3343,194048.0
2015-12-17 10:10:00,35.14,35.15,35.1,35.13,181147.0,29.3343,29.3426,29.3009,29.326,181147.0
2015-12-17 10:15:00,35.12,35.14,35.03,35.05,246576.0,29.3176,29.3343,29.2425,29.2592,246576.0
2015-12-17 10:20:00,35.04,35.13,35.01,35.04,230231.0,29.2508,29.326,29.2258,29.2508,230231.0
2015-12-17 10:25:00,35.04,35.07,34.83,34.91,371860.0,29.2508,29.2759,29.0755,29.1423,371860.0
2015-12-17 10:30:00,34.91,35.02,34.88,34.98,107256.0,29.1423,29.2341,29.1173,29.2007,107256.0
2015-12-17 10:35:00,34.97,35.0,34.93,34.95,70750.0,29.1924,29.2174,29.159,29.1757,70750.0
2015-12-17 10:40:00,34.95,34.95,34.83,34.86,192874.0,29.1757,29.1757,29.0755,29.1006,192874.0
2015-12-17 10:45:00,34.86,34.88,34.74,34.75,132838.0,29.1006,29.1173,29.0004,29.0087,132838.0
2015-12-17 10:50:00,34.74,34.75,34.59,34.61,252411.0,29.0004,29.0087,28.8752,28.8919,252411.0
2015-12-17 10:55:00,34.6,34.72,34.55,34.62,457387.0,28.8835,28.9837,28.8418,28.9002,457387.0
2015-12-17 11:00:00,34.63,34.73,34.58,34.64,262076.0,28.9086,28.992,28.8668,28.9169,262076.0
2015-12-17 11:05:00,34.65,34.73,34.64,34.7,260924.0,28.9253,28.992,28.9169,28.967,260924.0
2015-12-17 11:10:00,34.7,34.72,34.61,34.64,215674.0,28.967,28.9837,28.8919,28.9169,215674.0
2015-12-17 11:15:00,34.64,34.64,34.47,34.48,205069.0,28.9169,28.9169,28.775,28.7833,205069.0
2015-12-17 11:20:00,34.48,34.49,34.38,34.45,368215.0,28.7833,28.7917,28.6999,28.7583,368215.0
2015-12-17 11:25:00,34.44,34.45,34.37,34.41,132211.0,28.7499,28.7583,28.6915,28.7249,132211.0
2015-12-17 11:30:00,34.41,34.51,34.36,34.51,175275.0,28.7249,28.8084,28.6832,28.8084,175275.0
2015-12-17 11:35:00,34.5,34.55,34.47,34.52,295936.0,28.8,28.8418,28.775,28.8167,295936.0
2015-12-17 11:40:00,34.52,34.54,34.47,34.5,118789.0,28.8167,28.8334,28.775,28.8,118789.0
2015-12-17 11:45:00,34.49,34.58,34.42,34.48,117088.0,28.7917,28.8668,28.7333,28.7833,117088.0
2015-12-17 11:50:00,34.49,34.53,34.48,34.51,207313.0,28.7917,28.8251,28.7833,28.8084,207313.0
2015-12-17 11:55:00,34.51,34.63,34.49,34.51,126258.0,28.8084,28.9086,28.7917,28.8084,126258.0
2015-12-17 12:00:00,34.5,34.56,34.46,34.52,74681.0,28.8,28.8501,28.7666,28.8167,74681.0
2015-12-17 12:05:00,34.52,34.57,34.51,34.57,342429.0,28.8167,28.8585,28.8084,28.8585,342429.0
2015-12-17 12:10:00,34.57,34.6,34.49,34.55,166766.0,28.8585,28.8835,28.7917,28.8418,166766.0
2015-12-17 12:15:00,34.55,34.72,34.54,34.63,272995.0,28.8418,28.9837,28.8334,28.9086,272995.0
2015-12-17 12:20:00,34.63,34.65,34.6,34.63,93231.0,28.9086,28.9253,28.8835,28.9086,93231.0
2015-12-17 12:25:00,34.63,34.65,34.56,34.6,115495.0,28.9086,28.9253,28.8501,28.8835,115495.0
2015-12-17 12:30:00,34.6,34.65,34.57,34.59,100954.0,28.8835,28.9253,28.8585,28.8752,100954.0
2015-12-17 12:35:00,34.59,34.62,34.57,34.58,77470.0,28.8752,28.9002,28.8585,28.8668,77470.0
2015-12-17 12:40:00,34.59,34.61,34.53,34.55,66456.0,28.8752,28.8919,28.8251,28.8418,66456.0
2015-12-17 12:45:00,34.55,34.69,34.54,34.66,57793.0,28.8418,28.9586,28.8334,28.9336,57793.0
2015-12-17 12:50:00,34.66,34.76,34.62,34.73,73174.0,28.9336,29.0171,28.9002,28.992,73174.0
2015-12-17 12:55:00,34.73,34.88,34.7,34.86,75081.0,28.992,29.1173,28.967,29.1006,75081.0
2015-12-17 13:00:00,34.85,34.9,34.82,34.84,144677.0,29.0922,29.1339,29.0672,29.0839,144677.0
2015-12-17 13:05:00,34.84,34.94,34.83,34.88,206320.0,29.0839,29.1673,29.0755,29.1173,206320.0
2015-12-17 13:10:00,34.89,34.98,34.82,34.95,110531.0,29.1256,29.2007,29.0672,29.1757,110531.0
2015-12-17 13:15:00,34.94,34.95,34.84,34.84,109584.0,29.1673,29.1757,29.0839,29.0839,109584.0
2015-12-17 13:20:00,34.84,34.91,34.82,34.89,75851.0,29.0839,29.1423,29.0672,29.1256,75851.0
2015-12-17 13:25:00,34.88,34.96,34.87,34.93,57704.0,29.1173,29.184,29.1089,29.159,57704.0
2015-12-17 13:30:00,34.93,34.98,34.9,34.97,73546.0,29.159,29.2007,29.1339,29.1924,73546.0
2015-12-17 13:35:00,34.96,34.99,34.93,34.93,117106.0,29.184,29.2091,29.159,29.159,117106.0
2015-12-17 13:40:00,34.93,35.0,34.92,34.99,109132.0,29.159,29.2174,29.1506,29.2091,109132.0
2015-12-17 13:45:00,35.0,35.06,34.99,35.0,145343.0,29.2174,29.2675,29.2091,29.2174,145343.0
2015-12-17 13:50:00,35.0,35.05,34.97,34.99,86034.0,29.2174,29.2592,29.1924,29.2091,86034.0
2015-12-17 13:55:00,34.99,35.08,34.98,35.06,110154.0,29.2091,29.2842,29.2007,29.2675,110154.0
2015-12-17 14:00:00,35.07,35.07,35.0,35.04,56506.0,29.2759,29.2759,29.2174,29.2508,56506.0
2015-12-17 14:05:00,35.04,35.1,35.01,35.04,97794.0,29.2508,29.3009,29.2258,29.2508,97794.0
2015-12-17 14:10:00,35.03,35.04,34.87,34.9,166666.0,29.2425,29.2508,29.1089,29.1339,166666.0
2015-12-17 14:15:00,34.89,35.0,34.88,34.91,202485.0,29.1256,29.2174,29.1173,29.1423,202485.0
2015-12-17 14:20:00,34.91,34.91,34.84,34.84,153662.0,29.1423,29.1423,29.0839,29.0839,153662.0
2015-12-17 14:25:00,34.84,34.85,34.79,34.8,133985.0,29.0839,29.0922,29.0421,29.0505,133985.0
2015-12-17 14:30:00,34.8,34.81,34.73,34.76,119399.0,29.0505,29.0588,28.992,29.0171,119399.0
2015-12-17 14:35:00,34.75,34.79,34.74,34.74,112484.0,29.0087,29.0421,29.0004,29.0004,112484.0
2015-12-17 14:40:00,34.73,34.74,34.68,34.71,82781.0,28.992,29.0004,28.9503,28.9753,82781.0
2015-12-17 14:45:00,34.7,34.71,34.64,34.65,113344.0,28.967,28.9753,28.9169,28.9253,113344.0
2015-12-17 14:50:00,34.64,34.66,34.62,34.65,100833.0,28.9169,28.9336,28.9002,28.9253,100833.0
2015-12-17 14:55:00,34.65,34.71,34.64,34.65,164860.0,28.9253,28.9753,28.9169,28.9253,164860.0
2015-12-17 15:00:00,34.66,34.66,34.56,34.58,146524.0,28.9336,28.9336,28.8501,28.8668,146524.0
2015-12-17 15:05:00,34.58,34.59,34.48,34.5,345464.0,28.8668,28.8752,28.7833,28.8,345464.0
2015-12-17 15:10:00,34.5,34.57,34.48,34.51,171610.0,28.8,28.8585,28.7833,28.8084,171610.0
2015-12-17 15:15:00,34.5,34.51,34.45,34.48,166479.0,28.8,28.8084,28.7583,28.7833,166479.0
2015-12-17 15:20:00,34.48,34.49,34.43,34.46,170969.0,28.7833,28.7917,28.7416,28.7666,170969.0
2015-12-17 15:25:00,34.45,34.53,34.45,34.49,278772.0,28.7583,28.8251,28.7583,28.7917,278772.0
2015-12-17 15:30:00,34.49,34.49,34.42,34.45,220585.0,28.7917,28.7917,28.7333,28.7583,220585.0
2015-12-17 15:35:00,34.44,34.49,34.4,34.43,505387.0,28.7499,28.7917,28.7166,28.7416,505387.0
2015-12-17 15:40:00,34.43,34.44,34.32,34.32,544100.0,28.7416,28.7499,28.6498,28.6498,544100.0
2015-12-17 15:45:00,34.33,34.42,34.29,34.32,768150.0,28.6581,28.7333,28.6247,28.6498,768150.0
2015-12-17 15:50:00,34.32,34.36,34.13,34.23,968342.0,28.6498,28.6832,28.4912,28.5746,968342.0
2015-12-17 15:55:00,34.23,34.24,34.09,34.17,1131327.0,28.5746,28.583,28.4578,28.5246,1131327.0
2015-12-18 09:30:00,34.0,34.11,33.73,33.8,759303.0,28.3826,28.4745,28.1573,28.2157,759303.0
2015-12-18 09:35:00,33.8,33.99,33.77,33.89,254842.0,28.2157,28.3743,28.1906,28.2908,254842.0
2015-12-18 09:40:00,33.89,33.93,33.77,33.77,259932.0,28.2908,28.3242,28.1906,28.1906,259932.0
2015-12-18 09:45:00,33.77,33.89,33.71,33.87,270186.0,28.1906,28.2908,28.1406,28.2741,270186.0
2015-12-18 09:50:00,33.88,34.0,33.77,33.83,151570.0,28.2825,28.3826,28.1906,28.2407,151570.0
2015-12-18 09:55:00,33.85,33.85,33.61,33.61,307535.0,28.2574,28.2574,28.0571,28.0571,307535.0
2015-12-18 10:00:00,33.61,33.69,33.5,33.5,332113.0,28.0571,28.1239,27.9653,27.9653,332113.0
2015-12-18 10:05:00,33.51,33.52,33.41,33.41,355698.0,27.9736,27.9819,27.8901,27.8901,355698.0
2015-12-18 10:10:00,33.4,33.42,33.32,33.34,224601.0,27.8818,27.8985,27.815,27.8317,224601.0
2015-12-18 10:15:00,33.33,33.64,33.29,33.61,268600.0,27.8233,28.0821,27.7899,28.0571,268600.0
2015-12-18 10:20:00,33.61,33.79,33.61,33.78,198816.0,28.0571,28.2073,28.0571,28.199,198816.0
2015-12-18 10:25:00,33.77,33.78,33.66,33.69,142898.0,28.1906,28.199,28.0988,28.1239,142898.0
2015-12-18 10:30:00,33.68,33.75,33.56,33.74,180533.0,28.1155,28.1739,28.0153,28.1656,180533.0
2015-12-18 10:35:00,33.75,33.85,33.7,33.75,212699.0,28.1739,28.2574,28.1322,28.1739,212699.0
2015-12-18 10:40:00,33.74,33.84,33.72,33.76,131031.0,28.1656,28.2491,28.1489,28.1823,131031.0
2015-12-18 10:45:00,33.77,33.8,33.62,33.75,153374.0,28.1906,28.2157,28.0654,28.1739,153374.0
2015-12-18 10:50:00,33.75,33.8,33.59,33.69,170232.0,28.1739,28.2157,28.0404,28.1239,170232.0
2015-12-18 10:55:00,33.69,33.73,33.6,33.71,204496.0,28.1239,28.1573,28.0487,28.1406,204496.0
2015-12-18 11:00:00,33.72,33.73,33.66,33.72,102618.0,28.1489,28.1573,28.0988,28.1489,102618.0
2015-12-18 11:05:00,33.72,33.81,33.7,33.74,146096.0,28.1489,28.224,28.1322,28.1656,146096.0
2015-12-18 11:10:00,33.74,33.75,33.67,33.69,121247.0,28.1656,28.1739,28.1072,28.1239,121247.0
2015-12-18 11:15:00,33.69,33.74,33.63,33.72,142806.0,28.1239,28.1656,28.0738,28.1489,142806.0
2015-12-18 11:20:00,33.71,33.74,33.61,33.68,84672.0,28.1406,28.1656,28.0571,28.1155,84672.0
2015-12-18 11:25:00,33.67,33.73,33.64,33.71,54039.0,28.1072,28.1573,28.0821,28.1406,54039.0
2015-12-18 11:30:00,33.72,33.73,33.65,33.66,50061.0,28.1489,28.1573,28.0905,28.0988,50061.0
2015-12-18 11:35:00,33.67,33.79,33.66,33.76,73451.0,28.1072,28.2073,28.0988,28.1823,73451.0
2015-12-18 11:40:00,33.77,33.8,33.71,33.76,59627.0,28.1906,28.2157,28.1406,28.1823,59627.0
2015-12-18 11:45:00,33.76,33.78,33.67,33.67,49075.0,28.1823,28.199,28.1072,28.1072,49075.0
2015-12-18 11:50:00,33.68,33.75,33.66,33.66,48260.0,28.1155,28.1739,28.0988,28.0988,48260.0
2015-12-18 11:55:00,33.66,33.74,33.66,33.71,59004.0,28.0988,28.1656,28.0988,28.1406,59004.0
2015-12-18 12:00:00,33.71,33.78,33.69,33.75,52427.0,28.1406,28.199,28.1239,28.1739,52427.0
2015-12-18 12:05:00,33.74,33.82,33.73,33.76,99052.0,28.1656,28.2324,28.1573,28.1823,99052.0
2015-12-18 12:10:00,33.75,33.8,33.73,33.78,73807.0,28.1739,28.2157,28.1573,28.199,73807.0
2015-12-18 12:15:00,33.78,33.83,33.63,33.69,189206.0,28.199,28.2407,28.0738,28.1239,189206.0
2015-12-18 12:20:00,33.7,33.73,33.64,33.72,71480.0,28.1322,28.1573,28.0821,28.1489,71480.0
2015-12-18 12:25:00,33.72,33.72,33.62,33.66,78448.0,28.1489,28.1489,28.0654,28.0988,78448.0
2015-12-18 12:30:00,33.66,33.67,33.58,33.61,316577.0,28.0988,28.1072,28.032,28.0571,316577.0
2015-12-18 12:35:00,33.62,33.62,33.51,33.53,50439.0,28.0654,28.0654,27.9736,27.9903,50439.0
2015-12-18 12:40:00,33.53,33.58,33.52,33.55,42906.0,27.9903,28.032,27.9819,28.007,42906.0
2015-12-18 12:45:00,33.55,33.59,33.53,33.53,75744.0,28.007,28.0404,27.9903,27.9903,75744.0
2015-12-18 12:50:00,33.54,33.63,33.49,33.62,118334.0,27.9986,28.0738,27.9569,28.0654,118334.0
2015-12-18 12:55:00,33.62,33.68,33.61,33.66,65576.0,28.0654,28.1155,28.0571,28.0988,65576.0
2015-12-18 13:00:00,33.66,33.76,33.65,33.7,212837.0,28.0988,28.1823,28.0905,28.1322,212837.0
2015-12-18 13:05:00,33.69,33.82,33.69,33.77,115036.0,28.1239,28.2324,28.1239,28.1906,115036.0
2015-12-18 13:10:00,33.77,33.85,33.75,33.83,117570.0,28.1906,28.2574,28.1739,28.2407,117570.0
2015-12-18 13:15:00,33.83,33.89,33.8,33.85,177230.0,28.2407,28.2908,28.2157,28.2574,177230.0
2015-12-18 13:20:00,33.85,33.85,33.75,33.78,68411.0,28.2574,28.2574,28.1739,28.199,68411.0
2015-12-18 13:25:00,33.78,33.82,33.78,33.8,78057.0,28.199,28.2324,28.199,28.2157,78057.0
2015-12-18 13:30:00,33.81,33.84,33.79,33.8,156812.0,28.224,28.2491,28.2073,28.2157,156812.0
2015-12-18 13:35:00,33.8,33.84,33.76,33.77,107374.0,28.2157,28.2491,28.1823,28.1906,107374.0
2015-12-18 13:40:00,33.77,33.81,33.74,33.77,84398.0,28.1906,28.224,28.1656,28.1906,84398.0
2015-12-18 13:45:00,33.77,33.85,33.73,33.81,94664.0,28.1906,28.2574,28.1573,28.224,94664.0
2015-12-18 13:50:00,33.82,33.85,33.78,33.79,63981.0,28.2324,28.2574,28.199,28.2073,63981.0
2015-12-18 13:55:00,33.78,33.8,33.75,33.78,84169.0,28.199,28.2157,28.1739,28.199,84169.0
2015-12-18 14:00:00,33.78,33.83,33.75,33.76,70286.0,28.199,28.2407,28.1739,28.1823,70286.0
2015-12-18 14:05:00,33.77,33.93,33.76,33.9,148559.0,28.1906,28.3242,28.1823,28.2992,148559.0
2015-12-18 14:10:00,33.91,33.92,33.81,33.83,92985.0,28.3075,28.3159,28.224,28.2407,92985.0
2015-12-18 14:15:00,33.84,33.92,33.8,33.87,90484.0,28.2491,28.3159,28.2157,28.2741,90484.0
2015-12-18 14:20:00,33.87,33.96,33.87,33.96,61755.0,28.2741,28.3493,28.2741,28.3493,61755.0
2015-12-18 14:25:00,33.95,34.0,33.94,33.96,84151.0,28.3409,28.3826,28.3326,28.3493,84151.0
2015-12-18 14:30:00,33.96,33.97,33.89,33.93,90727.0,28.3493,28.3576,28.2908,28.3242,90727.0
2015-12-18 14:35:00,33.93,33.95,33.85,33.93,147336.0,28.3242,28.3409,28.2574,28.3242,147336.0
2015-12-18 14:40:00,33.92,33.93,33.89,33.9,76205.0,28.3159,28.3242,28.2908,28.2992,76205.0
2015-12-18 14:45:00,33.91,33.98,33.88,33.94,129098.0,28.3075,28.3659,28.2825,28.3326,129098.0
2015-12-18 14:50:00,33.95,33.95,33.84,33.85,173869.0,28.3409,28.3409,28.2491,28.2574,173869.0
2015-12-18 14:55:00,33.85,33.85,33.79,33.81,87256.0,28.2574,28.2574,28.2073,28.224,87256.0
2015-12-18 15:00:00,33.8,33.85,33.77,33.79,123041.0,28.2157,28.2574,28.1906,28.2073,123041.0
2015-12-18 15:05:00,33.79,33.83,33.77,33.82,84336.0,28.2073,28.2407,28.1906,28.2324,84336.0
2015-12-18 15:10:00,33.82,33.82,33.69,33.7,173849.0,28.2324,28.2324,28.1239,28.1322,173849.0
2015-12-18 15:15:00,33.69,33.7,33.56,33.63,174641.0,28.1239,28.1322,28.0153,28.0738,174641.0
2015-12-18 15:20:00,33.62,33.63,33.5,33.53,247938.0,28.0654,28.0738,27.9653,27.9903,247938.0
2015-12-18 15:25:00,33.53,33.67,33.53,33.58,154393.0,27.9903,28.1072,27.9903,28.032,154393.0
2015-12-18 15:30:00,33.59,33.7,33.56,33.66,226402.0,28.0404,28.1322,28.0153,28.0988,226402.0
2015-12-18 15:35:00,33.66,33.7,33.61,33.63,253618.0,28.0988,28.1322,28.0571,28.0738,253618.0
2015-12-18 15:40:00,33.62,33.65,33.56,33.58,250696.0,28.0654,28.0905,28.0153,28.032,250696.0
2015-12-18 15:45:00,33.6,33.6,33.53,33.56,236910.0,28.0487,28.0487,27.9903,28.0153,236910.0
2015-12-18 15:50:00,33.56,33.6,33.5,33.6,372949.0,28.0153,28.0487,27.9653,28.0487,372949.0
2015-12-18 15:55:00,33.59,33.6,33.44,33.44,1078344.0,28.0404,28.0487,27.9152,27.9152,1078344.0
2015-12-21 09:30:00,33.61,33.7,33.3,33.36,239149.0,28.0571,28.1322,27.7983,27.8484,239149.0
2015-12-21 09:35:00,33.37,33.37,33.25,33.28,176793.0,27.8567,27.8567,27.7566,27.7816,176793.0
2015-12-21 09:40:00,33.28,33.44,33.24,33.41,185667.0,27.7816,27.9152,27.7482,27.8901,185667.0
2015-12-21 09:45:00,33.42,33.62,33.39,33.54,230486.0,27.8985,28.0654,27.8734,27.9986,230486.0
2015-12-21 09:50:00,33.54,33.58,33.36,33.43,126824.0,27.9986,28.032,27.8484,27.9068,126824.0
2015-12-21 09:55:00,33.44,33.66,33.44,33.61,90471.0,27.9152,28.0988,27.9152,28.0571,90471.0
2015-12-21 10:00:00,33.62,33.87,33.58,33.78,179864.0,28.0654,28.2741,28.032,28.199,179864.0
2015-12-21 10:05:00,33.78,33.86,33.71,33.82,114914.0,28.199,28.2658,28.1406,28.2324,114914.0
2015-12-21 10:10:00,33.83,34.0,33.83,33.98,179438.0,28.2407,28.3826,28.2407,28.3659,179438.0
2015-12-21 10:15:00,33.98,34.08,33.97,34.0,110554.0,28.3659,28.4494,28.3576,28.3826,110554.0
2015-12-21 10:20:00,33.99,34.01,33.74,33.84,203485.0,28.3743,28.391,28.1656,28.2491,203485.0
2015-12-21 10:25:00,33.85,33.9,33.78,33.83,147635.0,28.2574,28.2992,28.199,28.2407,147635.0
2015-12-21 10:30:00,33.83,33.91,33.77,33.87,89819.0,28.2407,28.3075,28.1906,28.2741,89819.0
2015-12-21 10:35:00,33.88,33.91,33.78,33.79,122349.0,28.2825,28.3075,28.199,28.2073,122349.0
2015-12-21 10:40:00,33.79,33.79,33.64,33.67,192955.0,28.2073,28.2073,28.0821,28.1072,192955.0
2015-12-21 10:45:00,33.69,33.71,33.59,33.61,75020.0,28.1239,28.1406,28.0404,28.0571,75020.0
2015-12-21 10:50:00,33.6,33.68,33.5,33.53,186787.0,28.0487,28.1155,27.9653,27.9903,186787.0
2015-12-21 10:55:00,33.52,33.59,33.49,33.54,175092.0,27.9819,28.0404,27.9569,27.9986,175092.0
2015-12-21 11:00:00,33.53,33.64,33.52,33.61,94676.0,27.9903,28.0821,27.9819,28.0571,94676.0
2015-12-21 11:05:00,33.61,33.62,33.55,33.56,42085.0,28.0571,28.0654,28.007,28.0153,42085.0
2015-12-21 11:10:00,33.56,33.56,33.44,33.46,84258.0,28.0153,28.0153,27.9152,27.9319,84258.0
2015-12-21 11:15:00,33.45,33.52,33.43,33.49,90654.0,27.9235,27.9819,27.9068,27.9569,90654.0
2015-12-21 11:20:00,33.5,33.54,33.4,33.4,65655.0,27.9653,27.9986,27.8818,27.8818,65655.0
2015-12-21 11:25:00,33.39,33.43,33.37,33.42,144736.0,27.8734,27.9068,27.8567,27.8985,144736.0
2015-12-21 11:30:00,33.41,33.41,33.28,33.31,62643.0,27.8901,27.8901,27.7816,27.8066,62643.0
2015-12-21 11:35:00,33.31,33.4,33.28,33.34,73899.0,27.8066,27.8818,27.7816,27.8317,73899.0
2015-12-21 11:40:00,33.34,33.42,33.33,33.42,107859.0,27.8317,27.8985,27.8233,27.8985,107859.0
2015-12-21 11:45:00,33.42,33.45,33.4,33.43,101600.0,27.8985,27.9235,27.8818,27.9068,101600.0
2015-12-21 11:50:00,33.44,33.48,33.4,33.41,52811.0,27.9152,27.9486,27.8818,27.8901,52811.0
2015-12-21 11:55:00,33.4,33.47,33.39,33.45,89024.0,27.8818,27.9402,27.8734,27.9235,89024.0
2015-12-21 12:00:00,33.45,33.48,33.43,33.46,62505.0,27.9235,27.9486,27.9068,27.9319,62505.0
2015-12-21 12:05:00,33.47,33.52,33.44,33.5,55664.0,27.9402,27.9819,27.9152,27.9653,55664.0
2015-12-21 12:10:00,33.51,33.54,33.49,33.54,37728.0,27.9736,27.9986,27.9569,27.9986,37728.0
2015-12-21 12:15:00,33.53,33.55,33.48,33.51,66071.0,27.9903,28.007,27.9486,27.9736,66071.0
2015-12-21 12:20:00,33.51,33.53,33.47,33.48,66612.0,27.9736,27.9903,27.9402,27.9486,66612.0
2015-12-21 12:25:00,33.48,33.5,33.43,33.47,56931.0,27.9486,27.9653,27.9068,27.9402,56931.0
2015-12-21 12:30:00,33.47,33.54,33.46,33.5,56384.0,27.9402,27.9986,27.9319,27.9653,56384.0
2015-12-21 12:35:00,33.5,33.54,33.46,33.48,101300.0,27.9653,27.9986,27.9319,27.9486,101300.0
2015-12-21 12:40:00,33.48,33.52,33.45,33.49,24845.0,27.9486,27.9819,27.9235,27.9569,24845.0
2015-12-21 12:45:00,33.49,33.5,33.45,33.47,27466.0,27.9569,27.9653,27.9235,27.9402,27466.0
2015-12-21 12:50:00,33.47,33.53,33.45,33.51,52004.0,27.9402,27.9903,27.9235,27.9736,52004.0
2015-12-21 12:55:00,33.51,33.59,33.51,33.53,52516.0,27.9736,28.0404,27.9736,27.9903,52516.0
2015-12-21 13:00:00,33.53,33.58,33.53,33.53,49787.0,27.9903,28.032,27.9903,27.9903,49787.0
2015-12-21 13:05:00,33.54,33.56,33.53,33.55,34159.0,27.9986,28.0153,27.9903,28.007,34159.0
2015-12-21 13:10:00,33.55,33.58,33.54,33.57,56484.0,28.007,28.032,27.9986,28.0237,56484.0
2015-12-21 13:15:00,33.57,33.58,33.54,33.56,76909.0,28.0237,28.032,27.9986,28.0153,76909.0
2015-12-21 13:20:00,33.56,33.63,33.55,33.6,47800.0,28.0153,28.0738,28.007,28.0487,47800.0
2015-12-21 13:25:00,33.61,33.67,33.56,33.57,125220.0,28.0571,28.1072,28.0153,28.0237,125220.0
2015-12-21 13:30:00,33.58,33.64,33.49,33.63,146078.0,28.032,28.0821,27.9569,28.0738,146078.0
2015-12-21 13:35:00,33.64,33.66,33.59,33.61,92169.0,28.0821,28.0988,28.0404,28.0571,92169.0
2015-12-21 13:40:00,33.62,33.62,33.57,33.57,71847.0,28.0654,28.0654,28.0237,28.0237,71847.0
2015-12-21 13:45:00,33.58,33.63,33.55,33.59,69742.0,28.032,28.0738,28.007,28.0404,69742.0
2015-12-21 13:50:00,33.6,33.63,33.56,33.56,80524.0,28.0487,28.0738,28.0153,28.0153,80524.0
2015-12-21 13:55:00,33.57,33.59,33.55,33.59,43887.0,28.0237,28.0404,28.007,28.0404,43887.0
2015-12-21 14:00:00,33.58,33.67,33.55,33.61,219292.0,28.032,28.1072,28.007,28.0571,219292.0
2015-12-21 14:05:00,33.61,33.64,33.58,33.61,73535.0,28.0571,28.0821,28.032,28.0571,73535.0
2015-12-21 14:10:00,33.6,33.62,33.57,33.61,46334.0,28.0487,28.0654,28.0237,28.0571,46334.0
2015-12-21 14:15:00,33.6,33.62,33.48,33.51,137340.0,28.0487,28.0654,27.9486,27.9736,137340.0
2015-12-21 14:20:00,33.51,33.53,33.46,33.52,77143.0,27.9736,27.9903,27.9319,27.9819,77143.0
2015-12-21 14:25:00,33.52,33.55,33.46,33.54,55431.0,27.9819,28.007,27.9319,27.9986,55431.0
2015-12-21 14:30:00,33.53,33.53,33.4,33.41,84006.0,27.9903,27.9903,27.8818,27.8901,84006.0
2015-12-21 14:35:00,33.41,33.5,33.4,33.45,112177.0,27.8901,27.9653,27.8818,27.9235,112177.0
2015-12-21 14:40:00,33.45,33.5,33.41,33.49,90956.0,27.9235,27.9653,27.8901,27.9569,90956.0
2015-12-21 14:45:00,33.5,33.5,33.43,33.47,62561.0,27.9653,27.9653,27.9068,27.9402,62561.0
2015-12-21 14:50:00,33.46,33.51,33.41,33.42,61368.0,27.9319,27.9736,27.8901,27.8985,61368.0
2015-12-21 14:55:00,33.42,33.42,33.35,33.35,136207.0,27.8985,27.8985,27.84,27.84,136207.0
2015-12-21 15:00:00,33.35,33.4,33.31,33.39,80973.0,27.84,27.8818,27.8066,27.8734,80973.0
2015-12-21 15:05:00,33.39,33.4,33.3,33.3,72584.0,27.8734,27.8818,27.7983,27.7983,72584.0
2015-12-21 15:10:00,33.3,33.32,33.25,33.32,101446.0,27.7983,27.815,27.7566,27.815,101446.0
2015-12-21 15:15:00,33.32,33.32,33.25,33.28,90837.0,27.815,27.815,27.7566,27.7816,90837.0
2015-12-21 15:20:00,33.29,33.31,33.24,33.27,91528.0,27.7899,27.8066,27.7482,27.7733,91528.0
2015-12-21 15:25:00,33.26,33.27,33.2,33.2,129964.0,27.7649,27.7733,27.7148,27.7148,129964.0
2015-12-21 15:30:00,33.21,33.29,33.2,33.23,152326.0,27.7232,27.7899,27.7148,27.7399,152326.0
2015-12-21 15:35:00,33.23,33.27,33.19,33.23,203503.0,27.7399,27.7733,27.7065,27.7399,203503.0
2015-12-21 15:40:00,33.23,33.25,33.14,33.23,275625.0,27.7399,27.7566,27.6647,27.7399,275625.0
2015-12-21 15:45:00,33.23,33.28,33.19,33.19,287534.0,27.7399,27.7816,27.7065,27.7065,287534.0
2015-12-21 15:50:00,33.2,33.25,33.19,33.23,314552.0,27.7148,27.7566,27.7065,27.7399,314552.0
2015-12-21 15:55:00,33.23,33.41,33.22,33.41,509908.0,27.7399,27.8901,27.7315,27.8901,509908.0
2015-12-22 09:30:00,33.44,33.62,33.43,33.47,227424.0,27.9152,28.0654,27.9068,27.9402,227424.0
2015-12-22 09:35:00,33.45,33.53,33.34,33.5,100347.0,27.9235,27.9903,27.8317,27.9653,100347.0
2015-12-22 09:40:00,33.51,33.7,33.5,33.68,114225.0,27.9736,28.1322,27.9653,28.1155,114225.0
2015-12-22 09:45:00,33.66,33.72,33.59,33.66,100404.0,28.0988,28.1489,28.0404,28.0988,100404.0
2015-12-22 09:50:00,33.66,33.76,33.61,33.66,120611.0,28.0988,28.1823,28.0571,28.0988,120611.0
2015-12-22 09:55:00,33.67,33.72,33.63,33.72,80055.0,28.1072,28.1489,28.0738,28.1489,80055.0
2015-12-22 10:00:00,33.74,33.81,33.7,33.76,99118.0,28.1656,28.224,28.1322,28.1823,99118.0
2015-12-22 10:05:00,33.76,33.77,33.64,33.77,81109.0,28.1823,28.1906,28.0821,28.1906,81109.0
2015-12-22 10:10:00,33.77,33.8,33.67,33.67,103032.0,28.1906,28.2157,28.1072,28.1072,103032.0
2015-12-22 10:15:00,33.66,33.69,33.57,33.64,135394.0,28.0988,28.1239,28.0237,28.0821,135394.0
2015-12-22 10:20:00,33.64,33.8,33.62,33.79,121554.0,28.0821,28.2157,28.0654,28.2073,121554.0
2015-12-22 10:25:00,33.8,33.83,33.77,33.79,70195.0,28.2157,28.2407,28.1906,28.2073,70195.0
2015-12-22 10:30:00,33.79,33.88,33.77,33.81,130620.0,28.2073,28.2825,28.1906,28.224,130620.0
2015-12-22 10:35:00,33.81,33.92,33.81,33.89,63010.0,28.224,28.3159,28.224,28.2908,63010.0
2015-12-22 10:40:00,33.89,33.98,33.89,33.92,84636.0,28.2908,28.3659,28.2908,28.3159,84636.0
2015-12-22 10:45:00,33.92,33.98,33.91,33.96,157013.0,28.3159,28.3659,28.3075,28.3493,157013.0
2015-12-22 10:50:00,33.96,33.97,33.9,33.95,69974.0,28.3493,28.3576,28.2992,28.3409,69974.0
2015-12-22 10:55:00,33.95,33.96,33.89,33.91,60480.0,28.3409,28.3493,28.2908,28.3075,60480.0
2015-12-22 11:00:00,33.91,33.97,33.82,33.84,98341.0,28.3075,28.3576,28.2324,28.2491,98341.0
2015-12-22 11:05:00,33.85,33.91,33.82,33.86,52338.0,28.2574,28.3075,28.2324,28.2658,52338.0
2015-12-22 11:10:00,33.87,34.0,33.8,33.94,105917.0,28.2741,28.3826,28.2157,28.3326,105917.0
2015-12-22 11:15:00,33.94,33.97,33.88,33.93,52312.0,28.3326,28.3576,28.2825,28.3242,52312.0
2015-12-22 11:20:00,33.93,33.96,33.89,33.92,102827.0,28.3242,28.3493,28.2908,28.3159,102827.0
2015-12-22 11:25:00,33.92,34.05,33.91,34.02,103562.0,28.3159,28.4244,28.3075,28.3993,103562.0
2015-12-22 11:30:00,34.02,34.08,34.01,34.02,55894.0,28.3993,28.4494,28.391,28.3993,55894.0
2015-12-22 11:35:00,34.02,34.07,33.99,34.01,109727.0,28.3993,28.4411,28.3743,28.391,109727.0
2015-12-22 11:40:00,34.01,34.02,33.93,34.0,122441.0,28.391,28.3993,28.3242,28.3826,122441.0
2015-12-22 11:45:00,34.0,34.02,33.99,34.0,77114.0,28.3826,28.3993,28.3743,28.3826,77114.0
2015-12-22 11:50:00,34.0,34.0,33.93,33.96,114891.0,28.3826,28.3826,28.3242,28.3493,114891.0
2015-12-22 11:55:00,33.96,34.03,33.96,34.01,78942.0,28.3493,28.4077,28.3493,28.391,78942.0
2015-12-22 12:00:00,34.02,34.09,34.0,34.03,107524.0,28.3993,28.4578,28.3826,28.4077,107524.0
2015-12-22 12:05:00,34.03,34.05,33.99,34.04,137795.0,28.4077,28.4244,28.3743,28.416,137795.0
2015-12-22 12:10:00,34.04,34.04,33.97,33.97,64744.0,28.416,28.416,28.3576,28.3576,64744.0
2015-12-22 12:15:00,33.97,34.04,33.94,34.0,53431.0,28.3576,28.416,28.3326,28.3826,53431.0
2015-12-22 12:20:00,33.99,34.01,33.93,34.01,82712.0,28.3743,28.391,28.3242,28.391,82712.0
2015-12-22 12:25:00,34.0,34.04,33.97,34.01,51183.0,28.3826,28.416,28.3576,28.391,51183.0
2015-12-22 12:30:00,34.01,34.11,34.0,34.1,65364.0,28.391,28.4745,28.3826,28.4661,65364.0
2015-12-22 12:35:00,34.1,34.1,34.02,34.05,127269.0,28.4661,28.4661,28.3993,28.4244,127269.0
2015-12-22 12:40:00,34.05,34.09,34.02,34.07,64483.0,28.4244,28.4578,28.3993,28.4411,64483.0
2015-12-22 12:45:00,34.08,34.14,34.07,34.12,80206.0,28.4494,28.4995,28.4411,28.4828,80206.0
2015-12-22 12:50:00,34.12,34.17,34.09,34.09,83575.0,28.4828,28.5246,28.4578,28.4578,83575.0
2015-12-22 12:55:00,34.1,34.19,34.09,34.17,70455.0,28.4661,28.5413,28.4578,28.5246,70455.0
2015-12-22 13:00:00,34.17,34.21,34.15,34.18,127248.0,28.5246,28.5579,28.5079,28.5329,127248.0
2015-12-22 13:05:00,34.18,34.25,34.18,34.2,71177.0,28.5329,28.5913,28.5329,28.5496,71177.0
2015-12-22 13:10:00,34.2,34.23,34.16,34.19,84444.0,28.5496,28.5746,28.5162,28.5413,84444.0
2015-12-22 13:15:00,34.2,34.21,34.17,34.21,78302.0,28.5496,28.5579,28.5246,28.5579,78302.0
2015-12-22 13:20:00,34.21,34.23,34.12,34.14,68802.0,28.5579,28.5746,28.4828,28.4995,68802.0
2015-12-22 13:25:00,34.15,34.2,34.14,34.17,76041.0,28.5079,28.5496,28.4995,28.5246,76041.0
2015-12-22 13:30:00,34.18,34.21,34.15,34.16,48098.0,28.5329,28.5579,28.5079,28.5162,48098.0
2015-12-22 13:35:00,34.16,34.23,34.15,34.22,74928.0,28.5162,28.5746,28.5079,28.5663,74928.0
2015-12-22 13:40:00,34.22,34.23,34.12,34.14,41279.0,28.5663,28.5746,28.4828,28.4995,41279.0
2015-12-22 13:45:00,34.15,34.23,34.15,34.23,42293.0,28.5079,28.5746,28.5079,28.5746,42293.0
2015-12-22 13:50:00,34.23,34.24,34.18,34.19,61873.0,28.5746,28.583,28.5329,28.5413,61873.0
2015-12-22 13:55:00,34.19,34.24,34.15,34.22,61727.0,28.5413,28.583,28.5079,28.5663,61727.0
2015-12-22 14:00:00,34.23,34.24,34.16,34.2,82196.0,28.5746,28.583,28.5162,28.5496,82196.0
2015-12-22 14:05:00,34.2,34.24,34.19,34.23,70171.0,28.5496,28.583,28.5413,28.5746,70171.0
2015-12-22 14:10:00,34.23,34.27,34.22,34.25,63272.0,28.5746,28.608,28.5663,28.5913,63272.0
2015-12-22 14:15:00,34.25,34.3,34.23,34.23,107363.0,28.5913,28.6331,28.5746,28.5746,107363.0
2015-12-22 14:20:00,34.24,34.24,34.17,34.2,67117.0,28.583,28.583,28.5246,28.5496,67117.0
2015-12-22 14:25:00,34.19,34.2,34.15,34.17,79539.0,28.5413,28.5496,28.5079,28.5246,79539.0
2015-12-22 14:30:00,34.17,34.21,34.16,34.18,63387.0,28.5246,28.5579,28.5162,28.5329,63387.0
2015-12-22 14:35:00,34.18,34.21,34.17,34.21,58497.0,28.5329,28.5579,28.5246,28.5579,58497.0
2015-12-22 14:40:00,34.21,34.25,34.21,34.21,74567.0,28.5579,28.5913,28.5579,28.5579,74567.0
2015-12-22 14:45:00,34.22,34.24,34.2,34.23,73507.0,28.5663,28.583,28.5496,28.5746,73507.0
2015-12-22 14:50:00,34.23,34.25,34.15,34.16,89755.0,28.5746,28.5913,28.5079,28.5162,89755.0
2015-12-22 14:55:00,34.16,34.18,34.1,34.17,119480.0,28.5162,28.5329,28.4661,28.5246,119480.0
2015-12-22 15:00:00,34.17,34.18,34.11,34.12,112104.0,28.5246,28.5329,28.4745,28.4828,112104.0
2015-12-22 15:05:00,34.12,34.2,34.12,34.17,78105.0,28.4828,28.5496,28.4828,28.5246,78105.0
2015-12-22 15:10:00,34.17,34.29,34.15,34.27,94834.0,28.5246,28.6247,28.5079,28.608,94834.0
2015-12-22 15:15:00,34.27,34.36,34.26,34.29,137544.0,28.608,28.6832,28.5997,28.6247,137544.0
2015-12-22 15:20:00,34.3,34.34,34.27,34.27,108847.0,28.6331,28.6665,28.608,28.608,108847.0
2015-12-22 15:25:00,34.27,34.3,34.26,34.27,95564.0,28.608,28.6331,28.5997,28.608,95564.0
2015-12-22 15:30:00,34.28,34.29,34.25,34.26,131031.0,28.6164,28.6247,28.5913,28.5997,131031.0
2015-12-22 15:35:00,34.25,34.28,34.07,34.09,295794.0,28.5913,28.6164,28.4411,28.4578,295794.0
2015-12-22 15:40:00,34.1,34.11,34.02,34.02,157617.0,28.4661,28.4745,28.3993,28.3993,157617.0
2015-12-22 15:45:00,34.02,34.04,33.96,34.0,246178.0,28.3993,28.416,28.3493,28.3826,246178.0
2015-12-22 15:50:00,33.99,34.12,33.99,34.12,229232.0,28.3743,28.4828,28.3743,28.4828,229232.0
2015-12-22 15:55:00,34.12,34.12,34.01,34.04,562912.0,28.4828,28.4828,28.391,28.416,562912.0
2015-12-23 09:30:00,34.81,35.09,34.81,35.06,408089.0,29.0588,29.2926,29.0588,29.2675,408089.0
2015-12-23 09:35:00,35.07,35.25,34.96,34.98,242303.0,29.2759,29.4261,29.184,29.2007,242303.0
2015-12-23 09:40:00,34.98,35.14,34.95,35.05,216251.0,29.2007,29.3343,29.1757,29.2592,216251.0
2015-12-23 09:45:00,35.05,35.13,34.87,34.88,294266.0,29.2592,29.326,29.1089,29.1173,294266.0
2015-12-23 09:50:00,34.88,35.07,34.85,35.04,181833.0,29.1173,29.2759,29.0922,29.2508,181833.0
2015-12-23 09:55:00,35.04,35.13,34.91,34.94,270549.0,29.2508,29.326,29.1423,29.1673,270549.0
2015-12-23 10:00:00,34.93,35.02,34.72,34.94,219638.0,29.159,29.2341,28.9837,29.1673,219638.0
2015-12-23 10:05:00,34.93,35.0,34.79,34.8,116137.0,29.159,29.2174,29.0421,29.0505,116137.0
2015-12-23 10:10:00,34.81,34.95,34.78,34.94,125305.0,29.0588,29.1757,29.0338,29.1673,125305.0
2015-12-23 10:15:00,34.94,35.03,34.93,35.0,89817.0,29.1673,29.2425,29.159,29.2174,89817.0
2015-12-23 10:20:00,35.01,35.02,34.96,34.99,98709.0,29.2258,29.2341,29.184,29.2091,98709.0
2015-12-23 10:25:00,34.99,35.03,34.97,35.01,88301.0,29.2091,29.2425,29.1924,29.2258,88301.0
2015-12-23 10:30:00,35.01,35.23,35.01,35.2,302955.0,29.2258,29.4094,29.2258,29.3844,302955.0
2015-12-23 10:35:00,35.2,35.3,35.13,35.3,228953.0,29.3844,29.4679,29.326,29.4679,228953.0
2015-12-23 10:40:00,35.3,35.32,35.21,35.3,193716.0,29.4679,29.4846,29.3927,29.4679,193716.0
2015-12-23 10:45:00,35.31,35.34,35.24,35.33,100112.0,29.4762,29.5013,29.4178,29.4929,100112.0
2015-12-23 10:50:00,35.33,35.37,35.28,35.31,92184.0,29.4929,29.5263,29.4512,29.4762,92184.0
2015-12-23 10:55:00,35.31,35.34,35.22,35.31,76476.0,29.4762,29.5013,29.4011,29.4762,76476.0
2015-12-23 11:00:00,35.31,35.33,35.13,35.14,181813.0,29.4762,29.4929,29.326,29.3343,181813.0
2015-12-23 11:05:00,35.15,35.2,35.07,35.11,169967.0,29.3426,29.3844,29.2759,29.3093,169967.0
2015-12-23 11:10:00,35.12,35.15,34.98,35.0,110313.0,29.3176,29.3426,29.2007,29.2174,110313.0
2015-12-23 11:15:00,35.0,35.17,34.99,35.17,68665.0,29.2174,29.3593,29.2091,29.3593,68665.0
2015-12-23 11:20:00,35.17,35.25,35.1,35.19,80844.0,29.3593,29.4261,29.3009,29.376,80844.0
2015-12-23 11:25:00,35.2,35.32,35.17,35.32,99042.0,29.3844,29.4846,29.3593,29.4846,99042.0
2015-12-23 11:30:00,35.31,35.35,35.23,35.35,62744.0,29.4762,29.5096,29.4094,29.5096,62744.0
2015-12-23 11:35:00,35.35,35.35,35.25,35.28,70344.0,29.5096,29.5096,29.4261,29.4512,70344.0
2015-12-23 11:40:00,35.28,35.29,35.22,35.25,67652.0,29.4512,29.4595,29.4011,29.4261,67652.0
2015-12-23 11:45:00,35.25,35.3,35.25,35.27,91830.0,29.4261,29.4679,29.4261,29.4428,91830.0
2015-12-23 11:50:00,35.27,35.28,35.17,35.18,48787.0,29.4428,29.4512,29.3593,29.3677,48787.0
2015-12-23 11:55:00,35.18,35.28,35.18,35.27,62379.0,29.3677,29.4512,29.3677,29.4428,62379.0
2015-12-23 12:00:00,35.26,35.35,35.26,35.32,101284.0,29.4345,29.5096,29.4345,29.4846,101284.0
2015-12-23 12:05:00,35.32,35.37,35.31,35.35,64011.0,29.4846,29.5263,29.4762,29.5096,64011.0
2015-12-23 12:10:00,35.35,35.38,35.34,35.35,57103.0,29.5096,29.5346,29.5013,29.5096,57103.0
2015-12-23 12:15:00,35.35,35.35,35.28,35.31,60767.0,29.5096,29.5096,29.4512,29.4762,60767.0
2015-12-23 12:20:00,35.32,35.35,35.28,35.29,79127.0,29.4846,29.5096,29.4512,29.4595,79127.0
2015-12-23 12:25:00,35.29,35.37,35.26,35.37,104183.0,29.4595,29.5263,29.4345,29.5263,104183.0
2015-12-23 12:30:00,35.36,35.38,35.3,35.34,89409.0,29.518,29.5346,29.4679,29.5013,89409.0
2015-12-23 12:35:00,35.35,35.38,35.31,35.32,61196.0,29.5096,29.5346,29.4762,29.4846,61196.0
2015-12-23 12:40:00,35.32,35.34,35.3,35.32,37756.0,29.4846,29.5013,29.4679,29.4846,37756.0
2015-12-23 12:45:00,35.3,35.31,35.2,35.27,94548.0,29.4679,29.4762,29.3844,29.4428,94548.0
2015-12-23 12:50:00,35.26,35.32,35.25,35.32,66985.0,29.4345,29.4846,29.4261,29.4846,66985.0
2015-12-23 12:55:00,35.31,35.34,35.25,35.26,71379.0,29.4762,29.5013,29.4261,29.4345,71379.0
2015-12-23 13:00:00,35.26,35.34,35.25,35.33,69950.0,29.4345,29.5013,29.4261,29.4929,69950.0
2015-12-23 13:05:00,35.32,35.36,35.31,35.35,61092.0,29.4846,29.518,29.4762,29.5096,61092.0
2015-12-23 13:10:00,35.34,35.36,35.29,35.33,60784.0,29.5013,29.518,29.4595,29.4929,60784.0
2015-12-23 13:15:00,35.32,35.32,35.26,35.29,65872.0,29.4846,29.4846,29.4345,29.4595,65872.0
2015-12-23 13:20:00,35.29,35.35,35.27,35.33,73840.0,29.4595,29.5096,29.4428,29.4929,73840.0
2015-12-23 13:25:00,35.33,35.38,35.3,35.32,136294.0,29.4929,29.5346,29.4679,29.4846,136294.0
2015-12-23 13:30:00,35.32,35.36,35.28,35.32,84862.0,29.4846,29.518,29.4512,29.4846,84862.0
2015-12-23 13:35:00,35.32,35.34,35.23,35.26,75485.0,29.4846,29.5013,29.4094,29.4345,75485.0
2015-12-23 13:40:00,35.25,35.34,35.25,35.27,103580.0,29.4261,29.5013,29.4261,29.4428,103580.0
2015-12-23 13:45:00,35.27,35.3,35.23,35.24,53830.0,29.4428,29.4679,29.4094,29.4178,53830.0
2015-12-23 13:50:00,35.24,35.32,35.24,35.27,43995.0,29.4178,29.4846,29.4178,29.4428,43995.0
2015-12-23 13:55:00,35.27,35.3,35.25,35.29,47970.0,29.4428,29.4679,29.4261,29.4595,47970.0
2015-12-23 14:00:00,35.29,35.31,35.23,35.25,90592.0,29.4595,29.4762,29.4094,29.4261,90592.0
2015-12-23 14:05:00,35.25,35.31,35.22,35.27,67980.0,29.4261,29.4762,29.4011,29.4428,67980.0
2015-12-23 14:10:00,35.27,35.3,35.21,35.27,62691.0,29.4428,29.4679,29.3927,29.4428,62691.0
2015-12-23 14:15:00,35.27,35.28,35.2,35.2,70293.0,29.4428,29.4512,29.3844,29.3844,70293.0
2015-12-23 14:20:00,35.2,35.23,35.18,35.2,54360.0,29.3844,29.4094,29.3677,29.3844,54360.0
2015-12-23 14:25:00,35.19,35.24,35.19,35.23,61651.0,29.376,29.4178,29.376,29.4094,61651.0
2015-12-23 14:30:00,35.23,35.31,35.23,35.29,65697.0,29.4094,29.4762,29.4094,29.4595,65697.0
2015-12-23 14:35:00,35.29,35.35,35.27,35.34,77311.0,29.4595,29.5096,29.4428,29.5013,77311.0
2015-12-23 14:40:00,35.34,35.39,35.33,35.37,98153.0,29.5013,29.543,29.4929,29.5263,98153.0
2015-12-23 14:45:00,35.36,35.37,35.3,35.34,93148.0,29.518,29.5263,29.4679,29.5013,93148.0
2015-12-23 14:50:00,35.34,35.39,35.33,35.38,74675.0,29.5013,29.543,29.4929,29.5346,74675.0
2015-12-23 14:55:00,35.38,35.39,35.28,35.34,81562.0,29.5346,29.543,29.4512,29.5013,81562.0
2015-12-23 15:00:00,35.34,35.36,35.3,35.33,52360.0,29.5013,29.518,29.4679,29.4929,52360.0
2015-12-23 15:05:00,35.33,35.35,35.28,35.34,70794.0,29.4929,29.5096,29.4512,29.5013,70794.0
2015-12-23 15:10:00,35.34,35.37,35.31,35.34,74850.0,29.5013,29.5263,29.4762,29.5013,74850.0
2015-12-23 15:15:00,35.34,35.4,35.32,35.35,85944.0,29.5013,29.5513,29.4846,29.5096,85944.0
2015-12-23 15:20:00,35.34,35.38,35.31,35.37,86159.0,29.5013,29.5346,29.4762,29.5263,86159.0
2015-12-23 15:25:00,35.37,35.38,35.28,35.3,67068.0,29.5263,29.5346,29.4512,29.4679,67068.0
2015-12-23 15:30:00,35.3,35.31,35.26,35.28,115749.0,29.4679,29.4762,29.4345,29.4512,115749.0
2015-12-23 15:35:00,35.27,35.28,35.21,35.28,147589.0,29.4428,29.4512,29.3927,29.4512,147589.0
2015-12-23 15:40:00,35.27,35.31,35.24,35.29,129246.0,29.4428,29.4762,29.4178,29.4595,129246.0
2015-12-23 15:45:00,35.28,35.35,35.27,35.31,157121.0,29.4512,29.5096,29.4428,29.4762,157121.0
2015-12-23 15:50:00,35.31,35.37,35.28,35.37,217802.0,29.4762,29.5263,29.4512,29.5263,217802.0
2015-12-23 15:55:00,35.37,35.46,35.34,35.44,558824.0,29.5263,29.6014,29.5013,29.5847,558824.0
2015-12-24 09:30:00,35.43,35.54,35.41,35.49,156317.0,29.5764,29.6682,29.5597,29.6265,156317.0
2015-12-24 09:35:00,35.5,35.5,35.34,35.36,93073.0,29.6348,29.6348,29.5013,29.518,93073.0
2015-12-24 09:40:00,35.35,35.37,35.21,35.23,101289.0,29.5096,29.5263,29.3927,29.4094,101289.0
2015-12-24 09:45:00,35.24,35.32,35.13,35.19,165002.0,29.4178,29.4846,29.326,29.376,165002.0
2015-12-24 09:50:00,35.18,35.29,35.08,35.09,119141.0,29.3677,29.4595,29.2842,29.2926,119141.0
2015-12-24 09:55:00,35.09,35.12,35.03,35.09,63888.0,29.2926,29.3176,29.2425,29.2926,63888.0
2015-12-24 10:00:00,35.07,35.08,34.93,34.95,116374.0,29.2759,29.2842,29.159,29.1757,116374.0
2015-12-24 10:05:00,34.94,35.17,34.93,35.12,153509.0,29.1673,29.3593,29.159,29.3176,153509.0
2015-12-24 10:10:00,35.1,35.23,35.08,35.23,55153.0,29.3009,29.4094,29.2842,29.4094,55153.0
2015-12-24 10:15:00,35.23,35.32,35.16,35.3,93631.0,29.4094,29.4846,29.351,29.4679,93631.0
2015-12-24 10:20:00,35.31,35.35,35.24,35.28,50372.0,29.4762,29.5096,29.4178,29.4512,50372.0
2015-12-24 10:25:00,35.28,35.37,35.28,35.28,108234.0,29.4512,29.5263,29.4512,29.4512,108234.0
2015-12-24 10:30:00,35.28,35.31,35.24,35.24,40973.0,29.4512,29.4762,29.4178,29.4178,40973.0
2015-12-24 10:35:00,35.24,35.26,35.15,35.15,56505.0,29.4178,29.4345,29.3426,29.3426,56505.0
2015-12-24 10:40:00,35.16,35.23,35.15,35.16,33666.0,29.351,29.4094,29.3426,29.351,33666.0
2015-12-24 10:45:00,35.16,35.24,35.15,35.16,33458.0,29.351,29.4178,29.3426,29.351,33458.0
2015-12-24 10:50:00,35.17,35.19,35.15,35.15,34307.0,29.3593,29.376,29.3426,29.3426,34307.0
2015-12-24 10:55:00,35.14,35.24,35.14,35.22,44667.0,29.3343,29.4178,29.3343,29.4011,44667.0
2015-12-24 11:00:00,35.23,35.26,35.2,35.25,49307.0,29.4094,29.4345,29.3844,29.4261,49307.0
2015-12-24 11:05:00,35.24,35.32,35.22,35.31,78675.0,29.4178,29.4846,29.4011,29.4762,78675.0
2015-12-24 11:10:00,35.31,35.32,35.21,35.21,43485.0,29.4762,29.4846,29.3927,29.3927,43485.0
2015-12-24 11:15:00,35.21,35.23,35.16,35.16,19585.0,29.3927,29.4094,29.351,29.351,19585.0
2015-12-24 11:20:00,35.16,35.24,35.16,35.22,39485.0,29.351,29.4178,29.351,29.4011,39485.0
2015-12-24 11:25:00,35.23,35.31,35.21,35.31,46772.0,29.4094,29.4762,29.3927,29.4762,46772.0
2015-12-24 11:30:00,35.32,35.33,35.23,35.27,39282.0,29.4846,29.4929,29.4094,29.4428,39282.0
2015-12-24 11:35:00,35.26,35.27,35.21,35.24,27732.0,29.4345,29.4428,29.3927,29.4178,27732.0
2015-12-24 11:40:00,35.23,35.26,35.19,35.22,35638.0,29.4094,29.4345,29.376,29.4011,35638.0
2015-12-24 11:45:00,35.22,35.26,35.2,35.24,26041.0,29.4011,29.4345,29.3844,29.4178,26041.0
2015-12-24 11:50:00,35.25,35.28,35.19,35.22,42544.0,29.4261,29.4512,29.376,29.4011,42544.0
2015-12-24 11:55:00,35.22,35.27,35.21,35.22,28261.0,29.4011,29.4428,29.3927,29.4011,28261.0
2015-12-24 12:00:00,35.22,35.24,35.18,35.22,34229.0,29.4011,29.4178,29.3677,29.4011,34229.0
2015-12-24 12:05:00,35.22,35.27,35.2,35.27,31496.0,29.4011,29.4428,29.3844,29.4428,31496.0
2015-12-24 12:10:00,35.27,35.34,35.26,35.34,44322.0,29.4428,29.5013,29.4345,29.5013,44322.0
2015-12-24 12:15:00,35.34,35.37,35.31,35.35,76662.0,29.5013,29.5263,29.4762,29.5096,76662.0
2015-12-24 12:20:00,35.34,35.41,35.34,35.35,96832.0,29.5013,29.5597,29.5013,29.5096,96832.0
2015-12-24 12:25:00,35.35,35.44,35.34,35.43,68454.0,29.5096,29.5847,29.5013,29.5764,68454.0
2015-12-24 12:30:00,35.43,35.45,35.42,35.45,71648.0,29.5764,29.5931,29.568,29.5931,71648.0
2015-12-24 12:35:00,35.45,35.45,35.31,35.34,72167.0,29.5931,29.5931,29.4762,29.5013,72167.0
2015-12-24 12:40:00,35.35,35.4,35.32,35.4,68031.0,29.5096,29.5513,29.4846,29.5513,68031.0
2015-12-24 12:45:00,35.4,35.41,35.23,35.25,83605.0,29.5513,29.5597,29.4094,29.4261,83605.0
2015-12-24 12:50:00,35.24,35.29,35.2,35.21,116331.0,29.4178,29.4595,29.3844,29.3927,116331.0
2015-12-24 12:55:00,35.21,35.23,35.11,35.12,209630.0,29.3927,29.4094,29.3093,29.3176,209630.0
2015-12-28 09:30:00,34.53,34.64,34.33,34.59,151769.0,28.8251,28.9169,28.6581,28.8752,151769.0
2015-12-28 09:35:00,34.6,34.62,34.39,34.54,165629.0,28.8835,28.9002,28.7082,28.8334,165629.0
2015-12-28 09:40:00,34.55,34.74,34.47,34.72,129653.0,28.8418,29.0004,28.775,28.9837,129653.0
2015-12-28 09:45:00,34.72,34.76,34.56,34.63,133387.0,28.9837,29.0171,28.8501,28.9086,133387.0
2015-12-28 09:50:00,34.62,34.68,34.52,34.55,66691.0,28.9002,28.9503,28.8167,28.8418,66691.0
2015-12-28 09:55:00,34.55,34.63,34.51,34.53,51909.0,28.8418,28.9086,28.8084,28.8251,51909.0
2015-12-28 10:00:00,34.52,34.53,34.42,34.42,114656.0,28.8167,28.8251,28.7333,28.7333,114656.0
2015-12-28 10:05:00,34.42,34.52,34.41,34.43,86648.0,28.7333,28.8167,28.7249,28.7416,86648.0
2015-12-28 10:10:00,34.42,34.45,34.33,34.34,68479.0,28.7333,28.7583,28.6581,28.6665,68479.0
2015-12-28 10:15:00,34.34,34.49,34.33,34.46,45843.0,28.6665,28.7917,28.6581,28.7666,45843.0
2015-12-28 10:20:00,34.46,34.5,34.39,34.49,80989.0,28.7666,28.8,28.7082,28.7917,80989.0
2015-12-28 10:25:00,34.49,34.51,34.45,34.45,49906.0,28.7917,28.8084,28.7583,28.7583,49906.0
2015-12-28 10:30:00,34.45,34.5,34.39,34.5,112761.0,28.7583,28.8,28.7082,28.8,112761.0
2015-12-28 10:35:00,34.5,34.53,34.41,34.41,59201.0,28.8,28.8251,28.7249,28.7249,59201.0
2015-12-28 10:40:00,34.42,34.47,34.41,34.41,86686.0,28.7333,28.775,28.7249,28.7249,86686.0
2015-12-28 10:45:00,34.41,34.43,34.24,34.26,88836.0,28.7249,28.7416,28.583,28.5997,88836.0
2015-12-28 10:50:00,34.26,34.31,34.23,34.24,75492.0,28.5997,28.6414,28.5746,28.583,75492.0
2015-12-28 10:55:00,34.25,34.3,34.24,34.29,96965.0,28.5913,28.6331,28.583,28.6247,96965.0
2015-12-28 11:00:00,34.28,34.33,34.24,34.25,75790.0,28.6164,28.6581,28.583,28.5913,75790.0
2015-12-28 11:05:00,34.26,34.29,34.24,34.27,82302.0,28.5997,28.6247,28.583,28.608,82302.0
2015-12-28 11:10:00,34.26,34.27,34.2,34.2,73475.0,28.5997,28.608,28.5496,28.5496,73475.0
2015-12-28 11:15:00,34.21,34.22,34.17,34.18,59982.0,28.5579,28.5663,28.5246,28.5329,59982.0
2015-12-28 11:20:00,34.18,34.26,34.18,34.18,85864.0,28.5329,28.5997,28.5329,28.5329,85864.0
2015-12-28 11:25:00,34.18,34.27,34.18,34.2,121397.0,28.5329,28.608,28.5329,28.5496,121397.0
2015-12-28 11:30:00,34.2,34.27,34.17,34.23,131223.0,28.5496,28.608,28.5246,28.5746,131223.0
2015-12-28 11:35:00,34.23,34.31,34.19,34.27,78064.0,28.5746,28.6414,28.5413,28.608,78064.0
2015-12-28 11:40:00,34.26,34.31,34.24,34.31,43746.0,28.5997,28.6414,28.583,28.6414,43746.0
2015-12-28 11:45:00,34.31,34.34,34.26,34.34,52227.0,28.6414,28.6665,28.5997,28.6665,52227.0
2015-12-28 11:50:00,34.34,34.35,34.29,34.3,39269.0,28.6665,28.6748,28.6247,28.6331,39269.0
2015-12-28 11:55:00,34.31,34.36,34.3,34.32,74393.0,28.6414,28.6832,28.6331,28.6498,74393.0
2015-12-28 12:00:00,34.32,34.45,34.31,34.43,51947.0,28.6498,28.7583,28.6414,28.7416,51947.0
2015-12-28 12:05:00,34.42,34.46,34.38,34.42,29327.0,28.7333,28.7666,28.6999,28.7333,29327.0
2015-12-28 12:10:00,34.42,34.44,34.34,34.35,67852.0,28.7333,28.7499,28.6665,28.6748,67852.0
2015-12-28 12:15:00,34.35,34.36,34.25,34.27,59534.0,28.6748,28.6832,28.5913,28.608,59534.0
2015-12-28 12:20:00,34.27,34.29,34.22,34.29,79795.0,28.608,28.6247,28.5663,28.6247,79795.0
2015-12-28 12:25:00,34.29,34.33,34.27,34.29,34102.0,28.6247,28.6581,28.608,28.6247,34102.0
2015-12-28 12:30:00,34.29,34.29,34.24,34.27,112087.0,28.6247,28.6247,28.583,28.608,112087.0
2015-12-28 12:35:00,34.27,34.32,34.26,34.28,34669.0,28.608,28.6498,28.5997,28.6164,34669.0
2015-12-28 12:40:00,34.28,34.28,34.23,34.25,38719.0,28.6164,28.6164,28.5746,28.5913,38719.0
2015-12-28 12:45:00,34.26,34.27,34.21,34.27,87717.0,28.5997,28.608,28.5579,28.608,87717.0
2015-12-28 12:50:00,34.26,34.3,34.24,34.25,72105.0,28.5997,28.6331,28.583,28.5913,72105.0
2015-12-28 12:55:00,34.26,34.27,34.21,34.21,38824.0,28.5997,28.608,28.5579,28.5579,38824.0
2015-12-28 13:00:00,34.21,34.26,34.21,34.23,57917.0,28.5579,28.5997,28.5579,28.5746,57917.0
2015-12-28 13:05:00,34.22,34.23,34.16,34.17,44148.0,28.5663,28.5746,28.5162,28.5246,44148.0
2015-12-28 13:10:00,34.18,34.24,34.16,34.23,68807.0,28.5329,28.583,28.5162,28.5746,68807.0
2015-12-28 13:15:00,34.24,34.31,34.24,34.3,32171.0,28.583,28.6414,28.583,28.6331,32171.0
2015-12-28 13:20:00,34.3,34.34,34.27,34.3,32893.0,28.6331,28.6665,28.608,28.6331,32893.0
2015-12-28 13:25:00,34.3,34.31,34.25,34.28,19820.0,28.6331,28.6414,28.5913,28.6164,19820.0
2015-12-28 13:30:00,34.28,34.39,34.27,34.32,46512.0,28.6164,28.7082,28.608,28.6498,46512.0
2015-12-28 13:35:00,34.32,34.37,34.3,34.35,38368.0,28.6498,28.6915,28.6331,28.6748,38368.0
2015-12-28 13:40:00,34.35,34.37,34.3,34.34,37835.0,28.6748,28.6915,28.6331,28.6665,37835.0
2015-12-28 13:45:00,34.33,34.36,34.32,34.35,35645.0,28.6581,28.6832,28.6498,28.6748,35645.0
2015-12-28 13:50:00,34.35,34.35,34.27,34.28,85596.0,28.6748,28.6748,28.608,28.6164,85596.0
2015-12-28 13:55:00,34.29,34.29,34.21,34.21,59215.0,28.6247,28.6247,28.5579,28.5579,59215.0
2015-12-28 14:00:00,34.22,34.26,34.2,34.24,44916.0,28.5663,28.5997,28.5496,28.583,44916.0
2015-12-28 14:05:00,34.23,34.26,34.18,34.19,22475.0,28.5746,28.5997,28.5329,28.5413,22475.0
2015-12-28 14:10:00,34.19,34.22,34.17,34.18,29696.0,28.5413,28.5663,28.5246,28.5329,29696.0
2015-12-28 14:15:00,34.17,34.18,34.13,34.15,40490.0,28.5246,28.5329,28.4912,28.5079,40490.0
2015-12-28 14:20:00,34.15,34.19,34.13,34.13,59224.0,28.5079,28.5413,28.4912,28.4912,59224.0
2015-12-28 14:25:00,34.14,34.15,34.12,34.15,51961.0,28.4995,28.5079,28.4828,28.5079,51961.0
2015-12-28 14:30:00,34.15,34.16,34.1,34.11,45827.0,28.5079,28.5162,28.4661,28.4745,45827.0
2015-12-28 14:35:00,34.11,34.14,34.08,34.13,89421.0,28.4745,28.4995,28.4494,28.4912,89421.0
2015-12-28 14:40:00,34.13,34.19,34.13,34.15,50762.0,28.4912,28.5413,28.4912,28.5079,50762.0
2015-12-28 14:45:00,34.15,34.15,34.06,34.11,86055.0,28.5079,28.5079,28.4327,28.4745,86055.0
2015-12-28 14:50:00,34.12,34.15,34.1,34.13,50321.0,28.4828,28.5079,28.4661,28.4912,50321.0
2015-12-28 14:55:00,34.13,34.17,34.13,34.16,40279.0,28.4912,28.5246,28.4912,28.5162,40279.0
2015-12-28 15:00:00,34.16,34.18,34.13,34.13,62540.0,28.5162,28.5329,28.4912,28.4912,62540.0
2015-12-28 15:05:00,34.13,34.18,34.1,34.18,56073.0,28.4912,28.5329,28.4661,28.5329,56073.0
2015-12-28 15:10:00,34.17,34.19,34.13,34.17,48306.0,28.5246,28.5413,28.4912,28.5246,48306.0
2015-12-28 15:15:00,34.16,34.19,34.12,34.15,46116.0,28.5162,28.5413,28.4828,28.5079,46116.0
2015-12-28 15:20:00,34.15,34.26,34.14,34.25,81107.0,28.5079,28.5997,28.4995,28.5913,81107.0
2015-12-28 15:25:00,34.25,34.27,34.21,34.23,73400.0,28.5913,28.608,28.5579,28.5746,73400.0
2015-12-28 15:30:00,34.23,34.3,34.21,34.3,82734.0,28.5746,28.6331,28.5579,28.6331,82734.0
2015-12-28 15:35:00,34.3,34.34,34.26,34.29,71722.0,28.6331,28.6665,28.5997,28.6247,71722.0
2015-12-28 15:40:00,34.29,34.32,34.26,34.29,87532.0,28.6247,28.6498,28.5997,28.6247,87532.0
2015-12-28 15:45:00,34.3,34.33,34.27,34.33,113605.0,28.6331,28.6581,28.608,28.6581,113605.0
2015-12-28 15:50:00,34.33,34.34,34.31,34.33,188711.0,28.6581,28.6665,28.6414,28.6581,188711.0
2015-12-28 15:55:00,34.33,34.33,34.26,34.31,227204.0,28.6581,28.6581,28.5997,28.6414,227204.0
2015-12-29 09:30:00,34.93,35.17,34.83,34.92,219861.0,29.159,29.3593,29.0755,29.1506,219861.0
2015-12-29 09:35:00,34.94,35.0,34.72,34.77,137131.0,29.1673,29.2174,28.9837,29.0254,137131.0
2015-12-29 09:40:00,34.76,34.78,34.57,34.77,188028.0,29.0171,29.0338,28.8585,29.0254,188028.0
2015-12-29 09:45:00,34.79,34.81,34.66,34.72,87358.0,29.0421,29.0588,28.9336,28.9837,87358.0
2015-12-29 09:50:00,34.7,34.72,34.56,34.64,63916.0,28.967,28.9837,28.8501,28.9169,63916.0
2015-12-29 09:55:00,34.62,34.68,34.57,34.64,103944.0,28.9002,28.9503,28.8585,28.9169,103944.0
2015-12-29 10:00:00,34.65,34.67,34.54,34.55,47314.0,28.9253,28.9419,28.8334,28.8418,47314.0
2015-12-29 10:05:00,34.55,34.58,34.51,34.53,62579.0,28.8418,28.8668,28.8084,28.8251,62579.0
2015-12-29 10:10:00,34.54,34.57,34.47,34.5,49389.0,28.8334,28.8585,28.775,28.8,49389.0
2015-12-29 10:15:00,34.5,34.5,34.38,34.48,76271.0,28.8,28.8,28.6999,28.7833,76271.0
2015-12-29 10:20:00,34.48,34.61,34.48,34.5,71946.0,28.7833,28.8919,28.7833,28.8,71946.0
2015-12-29 10:25:00,34.5,34.55,34.47,34.54,45290.0,28.8,28.8418,28.775,28.8334,45290.0
2015-12-29 10:30:00,34.53,34.61,34.52,34.57,72395.0,28.8251,28.8919,28.8167,28.8585,72395.0
2015-12-29 10:35:00,34.57,34.61,34.4,34.41,57297.0,28.8585,28.8919,28.7166,28.7249,57297.0
2015-12-29 10:40:00,34.4,34.41,34.35,34.39,61969.0,28.7166,28.7249,28.6748,28.7082,61969.0
2015-12-29 10:45:00,34.4,34.43,34.32,34.32,31009.0,28.7166,28.7416,28.6498,28.6498,31009.0
2015-12-29 10:50:00,34.32,34.35,34.25,34.35,116576.0,28.6498,28.6748,28.5913,28.6748,116576.0
2015-12-29 10:55:00,34.34,34.4,34.31,34.31,81943.0,28.6665,28.7166,28.6414,28.6414,81943.0
2015-12-29 11:00:00,34.31,34.33,34.27,34.32,49480.0,28.6414,28.6581,28.608,28.6498,49480.0
2015-12-29 11:05:00,34.32,34.33,34.28,34.31,62148.0,28.6498,28.6581,28.6164,28.6414,62148.0
2015-12-29 11:10:00,34.31,34.37,34.26,34.27,76367.0,28.6414,28.6915,28.5997,28.608,76367.0
2015-12-29 11:15:00,34.27,34.39,34.25,34.37,74430.0,28.608,28.7082,28.5913,28.6915,74430.0
2015-12-29 11:20:00,34.37,34.44,34.34,34.44,51039.0,28.6915,28.7499,28.6665,28.7499,51039.0
2015-12-29 11:25:00,34.44,34.44,34.31,34.31,80057.0,28.7499,28.7499,28.6414,28.6414,80057.0
2015-12-29 11:30:00,34.3,34.47,34.3,34.44,127730.0,28.6331,28.775,28.6331,28.7499,127730.0
2015-12-29 11:35:00,34.45,34.46,34.36,34.4,24282.0,28.7583,28.7666,28.6832,28.7166,24282.0
2015-12-29 11:40:00,34.4,34.4,34.31,34.33,18084.0,28.7166,28.7166,28.6414,28.6581,18084.0
2015-12-29 11:45:00,34.34,34.4,34.33,34.34,32183.0,28.6665,28.7166,28.6581,28.6665,32183.0
2015-12-29 11:50:00,34.34,34.35,34.29,34.3,42687.0,28.6665,28.6748,28.6247,28.6331,42687.0
2015-12-29 11:55:00,34.29,34.32,34.27,34.28,74683.0,28.6247,28.6498,28.608,28.6164,74683.0
2015-12-29 12:00:00,34.28,34.28,34.25,34.27,34149.0,28.6164,28.6164,28.5913,28.608,34149.0
2015-12-29 12:05:00,34.26,34.32,34.2,34.31,90516.0,28.5997,28.6498,28.5496,28.6414,90516.0
2015-12-29 12:10:00,34.3,34.34,34.26,34.33,46011.0,28.6331,28.6665,28.5997,28.6581,46011.0
2015-12-29 12:15:00,34.32,34.37,34.3,34.37,50097.0,28.6498,28.6915,28.6331,28.6915,50097.0
2015-12-29 12:20:00,34.37,34.38,34.33,34.37,48183.0,28.6915,28.6999,28.6581,28.6915,48183.0
2015-12-29 12:25:00,34.36,34.39,34.34,34.36,26591.0,28.6832,28.7082,28.6665,28.6832,26591.0
2015-12-29 12:30:00,34.36,34.4,34.31,34.31,58617.0,28.6832,28.7166,28.6414,28.6414,58617.0
2015-12-29 12:35:00,34.31,34.37,34.31,34.35,20172.0,28.6414,28.6915,28.6414,28.6748,20172.0
2015-12-29 12:40:00,34.35,34.37,34.34,34.37,15358.0,28.6748,28.6915,28.6665,28.6915,15358.0
2015-12-29 12:45:00,34.37,34.37,34.31,34.34,30904.0,28.6915,28.6915,28.6414,28.6665,30904.0
2015-12-29 12:50:00,34.35,34.35,34.27,34.3,37002.0,28.6748,28.6748,28.608,28.6331,37002.0
2015-12-29 12:55:00,34.31,34.35,34.3,34.32,20690.0,28.6414,28.6748,28.6331,28.6498,20690.0
2015-12-29 13:00:00,34.31,34.36,34.3,34.34,27306.0,28.6414,28.6832,28.6331,28.6665,27306.0
2015-12-29 13:05:00,34.34,34.37,34.34,34.37,84759.0,28.6665,28.6915,28.6665,28.6915,84759.0
2015-12-29 13:10:00,34.37,34.42,34.36,34.41,40450.0,28.6915,28.7333,28.6832,28.7249,40450.0
2015-12-29 13:15:00,34.41,34.46,34.4,34.43,44846.0,28.7249,28.7666,28.7166,28.7416,44846.0
2015-12-29 13:20:00,34.42,34.48,34.42,34.48,41097.0,28.7333,28.7833,28.7333,28.7833,41097.0
2015-12-29 13:25:00,34.48,34.5,34.44,34.47,36026.0,28.7833,28.8,28.7499,28.775,36026.0
2015-12-29 13:30:00,34.47,34.49,34.45,34.47,28156.0,28.775,28.7917,28.7583,28.775,28156.0
2015-12-29 13:35:00,34.47,34.52,34.46,34.49,76137.0,28.775,28.8167,28.7666,28.7917,76137.0
2015-12-29 13:40:00,34.49,34.59,34.49,34.55,54678.0,28.7917,28.8752,28.7917,28.8418,54678.0
2015-12-29 13:45:00,34.56,34.57,34.46,34.46,37770.0,28.8501,28.8585,28.7666,28.7666,37770.0
2015-12-29 13:50:00,34.46,34.53,34.46,34.52,26424.0,28.7666,28.8251,28.7666,28.8167,26424.0
2015-12-29 13:55:00,34.52,34.61,34.51,34.59,54270.0,28.8167,28.8919,28.8084,28.8752,54270.0
2015-12-29 14:00:00,34.59,34.61,34.56,34.59,28905.0,28.8752,28.8919,28.8501,28.8752,28905.0
2015-12-29 14:05:00,34.58,34.62,34.56,34.59,53409.0,28.8668,28.9002,28.8501,28.8752,53409.0
2015-12-29 14:10:00,34.59,34.62,34.56,34.56,39537.0,28.8752,28.9002,28.8501,28.8501,39537.0
2015-12-29 14:15:00,34.56,34.58,34.54,34.56,25503.0,28.8501,28.8668,28.8334,28.8501,25503.0
2015-12-29 14:20:00,34.56,34.57,34.51,34.54,24539.0,28.8501,28.8585,28.8084,28.8334,24539.0
2015-12-29 14:25:00,34.53,34.56,34.48,34.53,87236.0,28.8251,28.8501,28.7833,28.8251,87236.0
2015-12-29 14:30:00,34.54,34.54,34.42,34.43,35692.0,28.8334,28.8334,28.7333,28.7416,35692.0
2015-12-29 14:35:00,34.42,34.43,34.38,34.38,44680.0,28.7333,28.7416,28.6999,28.6999,44680.0
2015-12-29 14:40:00,34.38,34.42,34.36,34.41,61460.0,28.6999,28.7333,28.6832,28.7249,61460.0
2015-12-29 14:45:00,34.41,34.44,34.38,34.39,42868.0,28.7249,28.7499,28.6999,28.7082,42868.0
2015-12-29 14:50:00,34.39,34.39,34.31,34.33,67249.0,28.7082,28.7082,28.6414,28.6581,67249.0
2015-12-29 14:55:00,34.32,34.42,34.32,34.41,49971.0,28.6498,28.7333,28.6498,28.7249,49971.0
2015-12-29 15:00:00,34.42,34.44,34.38,34.39,49188.0,28.7333,28.7499,28.6999,28.7082,49188.0
2015-12-29 15:05:00,34.39,34.43,34.38,34.42,60493.0,28.7082,28.7416,28.6999,28.7333,60493.0
2015-12-29 15:10:00,34.42,34.47,34.42,34.46,55606.0,28.7333,28.775,28.7333,28.7666,55606.0
2015-12-29 15:15:00,34.46,34.52,34.46,34.47,39056.0,28.7666,28.8167,28.7666,28.775,39056.0
2015-12-29 15:20:00,34.46,34.51,34.46,34.48,35573.0,28.7666,28.8084,28.7666,28.7833,35573.0
2015-12-29 15:25:00,34.48,34.48,34.42,34.43,72300.0,28.7833,28.7833,28.7333,28.7416,72300.0
2015-12-29 15:30:00,34.43,34.49,34.42,34.43,92860.0,28.7416,28.7917,28.7333,28.7416,92860.0
2015-12-29 15:35:00,34.43,34.46,34.42,34.44,55035.0,28.7416,28.7666,28.7333,28.7499,55035.0
2015-12-29 15:40:00,34.44,34.46,34.4,34.45,60557.0,28.7499,28.7666,28.7166,28.7583,60557.0
2015-12-29 15:45:00,34.45,34.49,34.45,34.46,74754.0,28.7583,28.7917,28.7583,28.7666,74754.0
2015-12-29 15:50:00,34.45,34.47,34.45,34.45,105440.0,28.7583,28.775,28.7583,28.7583,105440.0
2015-12-29 15:55:00,34.45,34.51,34.45,34.48,216155.0,28.7583,28.8084,28.7583,28.7833,216155.0
2015-12-30 09:30:00,33.94,34.28,33.86,34.27,99799.0,28.3326,28.6164,28.2658,28.608,99799.0
2015-12-30 09:35:00,34.26,34.48,34.26,34.33,103604.0,28.5997,28.7833,28.5997,28.6581,103604.0
2015-12-30 09:40:00,34.33,34.5,34.32,34.41,128420.0,28.6581,28.8,28.6498,28.7249,128420.0
2015-12-30 09:45:00,34.4,34.56,34.39,34.48,115619.0,28.7166,28.8501,28.7082,28.7833,115619.0
2015-12-30 09:50:00,34.48,34.58,34.46,34.5,100787.0,28.7833,28.8668,28.7666,28.8,100787.0
2015-12-30 09:55:00,34.49,34.5,34.42,34.43,78374.0,28.7917,28.8,28.7333,28.7416,78374.0
2015-12-30 10:00:00,34.44,34.55,34.42,34.54,106048.0,28.7499,28.8418,28.7333,28.8334,106048.0
2015-12-30 10:05:00,34.54,34.56,34.47,34.49,103283.0,28.8334,28.8501,28.775,28.7917,103283.0
2015-12-30 10:10:00,34.49,34.52,34.35,34.4,62973.0,28.7917,28.8167,28.6748,28.7166,62973.0
2015-12-30 10:15:00,34.4,34.48,34.4,34.45,106856.0,28.7166,28.7833,28.7166,28.7583,106856.0
2015-12-30 10:20:00,34.45,34.48,34.4,34.44,95141.0,28.7583,28.7833,28.7166,28.7499,95141.0
2015-12-30 10:25:00,34.43,34.45,34.34,34.39,25644.0,28.7416,28.7583,28.6665,28.7082,25644.0
2015-12-30 10:30:00,34.38,34.4,34.3,34.39,42233.0,28.6999,28.7166,28.6331,28.7082,42233.0
2015-12-30 10:35:00,34.39,34.43,34.35,34.42,69460.0,28.7082,28.7416,28.6748,28.7333,69460.0
2015-12-30 10:40:00,34.41,34.43,34.36,34.4,52502.0,28.7249,28.7416,28.6832,28.7166,52502.0
2015-12-30 10:45:00,34.4,34.4,34.27,34.33,49854.0,28.7166,28.7166,28.608,28.6581,49854.0
2015-12-30 10:50:00,34.34,34.39,34.31,34.39,28280.0,28.6665,28.7082,28.6414,28.7082,28280.0
2015-12-30 10:55:00,34.39,34.45,34.37,34.42,53040.0,28.7082,28.7583,28.6915,28.7333,53040.0
2015-12-30 11:00:00,34.4,34.41,34.33,34.36,39729.0,28.7166,28.7249,28.6581,28.6832,39729.0
2015-12-30 11:05:00,34.37,34.43,34.35,34.41,50139.0,28.6915,28.7416,28.6748,28.7249,50139.0
2015-12-30 11:10:00,34.41,34.53,34.38,34.52,64162.0,28.7249,28.8251,28.6999,28.8167,64162.0
2015-12-30 11:15:00,34.53,34.63,34.5,34.52,82682.0,28.8251,28.9086,28.8,28.8167,82682.0
2015-12-30 11:20:00,34.52,34.53,34.46,34.47,42434.0,28.8167,28.8251,28.7666,28.775,42434.0
2015-12-30 11:25:00,34.46,34.49,34.41,34.47,62443.0,28.7666,28.7917,28.7249,28.775,62443.0
2015-12-30 11:30:00,34.47,34.48,34.39,34.45,43862.0,28.775,28.7833,28.7082,28.7583,43862.0
2015-12-30 11:35:00,34.44,34.5,34.44,34.49,32212.0,28.7499,28.8,28.7499,28.7917,32212.0
2015-12-30 11:40:00,34.48,34.56,34.47,34.52,45825.0,28.7833,28.8501,28.775,28.8167,45825.0
2015-12-30 11:45:00,34.52,34.55,34.49,34.52,37294.0,28.8167,28.8418,28.7917,28.8167,37294.0
2015-12-30 11:50:00,34.52,34.55,34.47,34.49,50791.0,28.8167,28.8418,28.775,28.7917,50791.0
2015-12-30 11:55:00,34.49,34.53,34.46,34.53,61517.0,28.7917,28.8251,28.7666,28.8251,61517.0
2015-12-30 12:00:00,34.52,34.53,34.49,34.51,78069.0,28.8167,28.8251,28.7917,28.8084,78069.0
2015-12-30 12:05:00,34.52,34.54,34.43,34.47,47746.0,28.8167,28.8334,28.7416,28.775,47746.0
2015-12-30 12:10:00,34.46,34.46,34.4,34.45,60368.0,28.7666,28.7666,28.7166,28.7583,60368.0
2015-12-30 12:15:00,34.45,34.46,34.41,34.42,67237.0,28.7583,28.7666,28.7249,28.7333,67237.0
2015-12-30 12:20:00,34.42,34.43,34.35,34.38,45934.0,28.7333,28.7416,28.6748,28.6999,45934.0
2015-12-30 12:25:00,34.37,34.39,34.34,34.36,47674.0,28.6915,28.7082,28.6665,28.6832,47674.0
2015-12-30 12:30:00,34.36,34.38,34.33,34.35,56582.0,28.6832,28.6999,28.6581,28.6748,56582.0
2015-12-30 12:35:00,34.35,34.36,34.28,34.29,43287.0,28.6748,28.6832,28.6164,28.6247,43287.0
2015-12-30 12:40:00,34.29,34.3,34.21,34.28,73758.0,28.6247,28.6331,28.5579,28.6164,73758.0
2015-12-30 12:45:00,34.28,34.29,34.24,34.26,25917.0,28.6164,28.6247,28.583,28.5997,25917.0
2015-12-30 12:50:00,34.27,34.31,34.24,34.3,99522.0,28.608,28.6414,28.583,28.6331,99522.0
2015-12-30 12:55:00,34.3,34.34,34.27,34.32,18501.0,28.6331,28.6665,28.608,28.6498,18501.0
2015-12-30 13:00:00,34.32,34.37,34.31,34.32,53799.0,28.6498,28.6915,28.6414,28.6498,53799.0
2015-12-30 13:05:00,34.33,34.34,34.29,34.31,21003.0,28.6581,28.6665,28.6247,28.6414,21003.0
2015-12-30 13:10:00,34.31,34.31,34.27,34.29,19537.0,28.6414,28.6414,28.608,28.6247,19537.0
2015-12-30 13:15:00,34.29,34.31,34.27,34.3,20050.0,28.6247,28.6414,28.608,28.6331,20050.0
2015-12-30 13:20:00,34.29,34.31,34.23,34.27,45396.0,28.6247,28.6414,28.5746,28.608,45396.0
2015-12-30 13:25:00,34.27,34.33,34.25,34.32,34337.0,28.608,28.6581,28.5913,28.6498,34337.0
2015-12-30 13:30:00,34.31,34.36,34.3,34.36,37845.0,28.6414,28.6832,28.6331,28.6832,37845.0
2015-12-30 13:35:00,34.35,34.36,34.27,34.28,23401.0,28.6748,28.6832,28.608,28.6164,23401.0
2015-12-30 13:40:00,34.27,34.28,34.23,34.25,127015.0,28.608,28.6164,28.5746,28.5913,127015.0
2015-12-30 13:45:00,34.24,34.29,34.2,34.27,110601.0,28.583,28.6247,28.5496,28.608,110601.0
2015-12-30 13:50:00,34.26,34.3,34.25,34.3,94124.0,28.5997,28.6331,28.5913,28.6331,94124.0
2015-12-30 13:55:00,34.3,34.31,34.23,34.3,60258.0,28.6331,28.6414,28.5746,28.6331,60258.0
2015-12-30 14:00:00,34.3,34.31,34.26,34.31,52314.0,28.6331,28.6414,28.5997,28.6414,52314.0
2015-12-30 14:05:00,34.3,34.33,34.26,34.26,40029.0,28.6331,28.6581,28.5997,28.5997,40029.0
2015-12-30 14:10:00,34.26,34.29,34.24,34.26,54838.0,28.5997,28.6247,28.583,28.5997,54838.0
2015-12-30 14:15:00,34.26,34.28,34.21,34.27,43252.0,28.5997,28.6164,28.5579,28.608,43252.0
2015-12-30 14:20:00,34.28,34.29,34.25,34.26,27969.0,28.6164,28.6247,28.5913,28.5997,27969.0
2015-12-30 14:25:00,34.26,34.27,34.23,34.24,94898.0,28.5997,28.608,28.5746,28.583,94898.0
2015-12-30 14:30:00,34.23,34.26,34.2,34.21,42448.0,28.5746,28.5997,28.5496,28.5579,42448.0
2015-12-30 14:35:00,34.22,34.22,34.18,34.18,35189.0,28.5663,28.5663,28.5329,28.5329,35189.0
2015-12-30 14:40:00,34.18,34.19,34.15,34.16,23839.0,28.5329,28.5413,28.5079,28.5162,23839.0
2015-12-30 14:45:00,34.17,34.21,34.15,34.21,30808.0,28.5246,28.5579,28.5079,28.5579,30808.0
2015-12-30 14:50:00,34.21,34.23,34.15,34.18,29410.0,28.5579,28.5746,28.5079,28.5329,29410.0
2015-12-30 14:55:00,34.18,34.18,34.12,34.16,39051.0,28.5329,28.5329,28.4828,28.5162,39051.0
2015-12-30 15:00:00,34.16,34.17,34.12,34.13,45086.0,28.5162,28.5246,28.4828,28.4912,45086.0
2015-12-30 15:05:00,34.13,34.17,34.1,34.16,57601.0,28.4912,28.5246,28.4661,28.5162,57601.0
2015-12-30 15:10:00,34.15,34.21,34.14,34.21,38726.0,28.5079,28.5579,28.4995,28.5579,38726.0
2015-12-30 15:15:00,34.22,34.23,34.2,34.22,34252.0,28.5663,28.5746,28.5496,28.5663,34252.0
2015-12-30 15:20:00,34.23,34.26,34.21,34.22,51307.0,28.5746,28.5997,28.5579,28.5663,51307.0
2015-12-30 15:25:00,34.22,34.23,34.19,34.19,59622.0,28.5663,28.5746,28.5413,28.5413,59622.0
2015-12-30 15:30:00,34.19,34.2,34.13,34.17,102443.0,28.5413,28.5496,28.4912,28.5246,102443.0
2015-12-30 15:35:00,34.16,34.21,34.13,34.18,95760.0,28.5162,28.5579,28.4912,28.5329,95760.0
2015-12-30 15:40:00,34.18,34.21,34.12,34.16,94373.0,28.5329,28.5579,28.4828,28.5162,94373.0
2015-12-30 15:45:00,34.16,34.21,34.15,34.2,126334.0,28.5162,28.5579,28.5079,28.5496,126334.0
2015-12-30 15:50:00,34.2,34.21,34.14,34.15,135872.0,28.5496,28.5579,28.4995,28.5079,135872.0
2015-12-30 15:55:00,34.15,34.18,34.12,34.14,247650.0,28.5079,28.5329,28.4828,28.4995,247650.0
2015-12-31 09:30:00,33.95,34.12,33.9,34.01,163977.0,28.3409,28.4828,28.2992,28.391,163977.0
2015-12-31 09:35:00,34.0,34.3,33.94,34.27,231747.0,28.3826,28.6331,28.3326,28.608,231747.0
2015-12-31 09:40:00,34.28,34.47,34.25,34.25,105479.0,28.6164,28.775,28.5913,28.5913,105479.0
2015-12-31 09:45:00,34.24,34.25,34.09,34.15,60913.0,28.583,28.5913,28.4578,28.5079,60913.0
2015-12-31 09:50:00,34.14,34.14,34.01,34.03,114067.0,28.4995,28.4995,28.391,28.4077,114067.0
2015-12-31 09:55:00,34.04,34.12,34.01,34.06,49718.0,28.416,28.4828,28.391,28.4327,49718.0
2015-12-31 10:00:00,34.06,34.13,34.05,34.12,53855.0,28.4327,28.4912,28.4244,28.4828,53855.0
2015-12-31 10:05:00,34.11,34.17,34.02,34.17,55797.0,28.4745,28.5246,28.3993,28.5246,55797.0
2015-12-31 10:10:00,34.18,34.19,34.1,34.16,81516.0,28.5329,28.5413,28.4661,28.5162,81516.0
2015-12-31 10:15:00,34.16,34.2,34.1,34.19,138686.0,28.5162,28.5496,28.4661,28.5413,138686.0
2015-12-31 10:20:00,34.2,34.21,34.15,34.16,59868.0,28.5496,28.5579,28.5079,28.5162,59868.0
2015-12-31 10:25:00,34.17,34.17,34.03,34.08,50118.0,28.5246,28.5246,28.4077,28.4494,50118.0
2015-12-31 10:30:00,34.09,34.15,34.01,34.1,43979.0,28.4578,28.5079,28.391,28.4661,43979.0
2015-12-31 10:35:00,34.11,34.15,34.02,34.1,45129.0,28.4745,28.5079,28.3993,28.4661,45129.0
2015-12-31 10:40:00,34.1,34.1,34.02,34.04,45788.0,28.4661,28.4661,28.3993,28.416,45788.0
2015-12-31 10:45:00,34.04,34.06,33.98,34.04,45616.0,28.416,28.4327,28.3659,28.416,45616.0
2015-12-31 10:50:00,34.04,34.08,34.02,34.05,43234.0,28.416,28.4494,28.3993,28.4244,43234.0
2015-12-31 10:55:00,34.04,34.04,33.97,33.97,53729.0,28.416,28.416,28.3576,28.3576,53729.0
2015-12-31 11:00:00,33.97,34.06,33.95,34.03,75342.0,28.3576,28.4327,28.3409,28.4077,75342.0
2015-12-31 11:05:00,34.03,34.06,33.95,33.96,49826.0,28.4077,28.4327,28.3409,28.3493,49826.0
2015-12-31 11:10:00,33.95,33.96,33.88,33.94,68770.0,28.3409,28.3493,28.2825,28.3326,68770.0
2015-12-31 11:15:00,33.93,33.99,33.9,33.98,50960.0,28.3242,28.3743,28.2992,28.3659,50960.0
2015-12-31 11:20:00,33.97,33.99,33.92,33.92,40262.0,28.3576,28.3743,28.3159,28.3159,40262.0
2015-12-31 11:25:00,33.93,34.02,33.92,33.97,73607.0,28.3242,28.3993,28.3159,28.3576,73607.0
2015-12-31 11:30:00,33.97,34.03,33.96,33.99,55146.0,28.3576,28.4077,28.3493,28.3743,55146.0
2015-12-31 11:35:00,34.0,34.04,33.98,34.04,67626.0,28.3826,28.416,28.3659,28.416,67626.0
2015-12-31 11:40:00,34.04,34.12,34.02,34.09,66618.0,28.416,28.4828,28.3993,28.4578,66618.0
2015-12-31 11:45:00,34.09,34.14,34.08,34.13,100065.0,28.4578,28.4995,28.4494,28.4912,100065.0
2015-12-31 11:50:00,34.14,34.14,34.04,34.09,52721.0,28.4995,28.4995,28.416,28.4578,52721.0
2015-12-31 11:55:00,34.08,34.17,34.07,34.17,47455.0,28.4494,28.5246,28.4411,28.5246,47455.0
2015-12-31 12:00:00,34.17,34.2,34.09,34.14,56802.0,28.5246,28.5496,28.4578,28.4995,56802.0
2015-12-31 12:05:00,34.14,34.18,34.1,34.16,56237.0,28.4995,28.5329,28.4661,28.5162,56237.0
2015-12-31 12:10:00,34.15,34.18,34.12,34.15,39137.0,28.5079,28.5329,28.4828,28.5079,39137.0
2015-12-31 12:15:00,34.15,34.21,34.13,34.21,64715.0,28.5079,28.5579,28.4912,28.5579,64715.0
2015-12-31 12:20:00,34.2,34.2,34.16,34.18,31607.0,28.5496,28.5496,28.5162,28.5329,31607.0
2015-12-31 12:25:00,34.18,34.24,34.13,34.22,53544.0,28.5329,28.583,28.4912,28.5663,53544.0
2015-12-31 12:30:00,34.23,34.24,34.17,34.2,33885.0,28.5746,28.583,28.5246,28.5496,33885.0
2015-12-31 12:35:00,34.2,34.2,34.14,34.15,35594.0,28.5496,28.5496,28.4995,28.5079,35594.0
2015-12-31 12:40:00,34.15,34.2,34.14,34.2,38990.0,28.5079,28.5496,28.4995,28.5496,38990.0
2015-12-31 12:45:00,34.2,34.22,34.12,34.14,54157.0,28.5496,28.5663,28.4828,28.4995,54157.0
2015-12-31 12:50:00,34.14,34.16,34.09,34.11,30686.0,28.4995,28.5162,28.4578,28.4745,30686.0
2015-12-31 12:55:00,34.1,34.14,34.09,34.1,20753.0,28.4661,28.4995,28.4578,28.4661,20753.0
2015-12-31 13:00:00,34.1,34.15,34.06,34.09,60169.0,28.4661,28.5079,28.4327,28.4578,60169.0
2015-12-31 13:05:00,34.1,34.11,34.02,34.03,57684.0,28.4661,28.4745,28.3993,28.4077,57684.0
2015-12-31 13:10:00,34.04,34.11,34.03,34.08,31915.0,28.416,28.4745,28.4077,28.4494,31915.0
2015-12-31 13:15:00,34.09,34.14,34.06,34.14,44402.0,28.4578,28.4995,28.4327,28.4995,44402.0
2015-12-31 13:20:00,34.14,34.15,34.08,34.15,37952.0,28.4995,28.5079,28.4494,28.5079,37952.0
2015-12-31 13:25:00,34.14,34.14,34.07,34.11,42658.0,28.4995,28.4995,28.4411,28.4745,42658.0
2015-12-31 13:30:00,34.11,34.16,34.09,34.15,68108.0,28.4745,28.5162,28.4578,28.5079,68108.0
2015-12-31 13:35:00,34.14,34.16,34.11,34.14,37328.0,28.4995,28.5162,28.4745,28.4995,37328.0
2015-12-31 13:40:00,34.14,34.21,34.13,34.19,59272.0,28.4995,28.5579,28.4912,28.5413,59272.0
2015-12-31 13:45:00,34.18,34.19,34.12,34.15,61660.0,28.5329,28.5413,28.4828,28.5079,61660.0
2015-12-31 13:50:00,34.14,34.16,34.11,34.14,45037.0,28.4995,28.5162,28.4745,28.4995,45037.0
2015-12-31 13:55:00,34.14,34.17,34.11,34.16,60441.0,28.4995,28.5246,28.4745,28.5162,60441.0
2015-12-31 14:00:00,34.16,34.2,34.12,34.14,48636.0,28.5162,28.5496,28.4828,28.4995,48636.0
2015-12-31 14:05:00,34.13,34.15,34.11,34.14,40287.0,28.4912,28.5079,28.4745,28.4995,40287.0
2015-12-31 14:10:00,34.13,34.18,34.11,34.12,77616.0,28.4912,28.5329,28.4745,28.4828,77616.0
2015-12-31 14:15:00,34.11,34.12,34.07,34.08,45277.0,28.4745,28.4828,28.4411,28.4494,45277.0
2015-12-31 14:20:00,34.08,34.08,33.99,34.0,78201.0,28.4494,28.4494,28.3743,28.3826,78201.0
2015-12-31 14:25:00,34.0,34.0,33.95,33.98,54019.0,28.3826,28.3826,28.3409,28.3659,54019.0
2015-12-31 14:30:00,33.98,33.99,33.95,33.99,59939.0,28.3659,28.3743,28.3409,28.3743,59939.0
2015-12-31 14:35:00,33.98,34.02,33.96,34.01,46233.0,28.3659,28.3993,28.3493,28.391,46233.0
2015-12-31 14:40:00,34.01,34.09,34.0,34.04,69833.0,28.391,28.4578,28.3826,28.416,69833.0
2015-12-31 14:45:00,34.04,34.08,34.02,34.03,42158.0,28.416,28.4494,28.3993,28.4077,42158.0
2015-12-31 14:50:00,34.02,34.1,34.02,34.09,137267.0,28.3993,28.4661,28.3993,28.4578,137267.0
2015-12-31 14:55:00,34.09,34.13,34.08,34.11,43878.0,28.4578,28.4912,28.4494,28.4745,43878.0
2015-12-31 15:00:00,34.11,34.12,34.04,34.06,56707.0,28.4745,28.4828,28.416,28.4327,56707.0
2015-12-31 15:05:00,34.06,34.08,34.0,34.02,65375.0,28.4327,28.4494,28.3826,28.3993,65375.0
2015-12-31 15:10:00,34.02,34.05,34.0,34.03,83019.0,28.3993,28.4244,28.3826,28.4077,83019.0
2015-12-31 15:15:00,34.04,34.09,34.02,34.05,58397.0,28.416,28.4578,28.3993,28.4244,58397.0
2015-12-31 15:20:00,34.04,34.07,34.03,34.06,39415.0,28.416,28.4411,28.4077,28.4327,39415.0
2015-12-31 15:25:00,34.06,34.08,34.01,34.06,62008.0,28.4327,28.4494,28.391,28.4327,62008.0
2015-12-31 15:30:00,34.06,34.08,34.03,34.08,59491.0,28.4327,28.4494,28.4077,28.4494,59491.0
2015-12-31 15:35:00,34.08,34.12,34.04,34.06,89242.0,28.4494,28.4828,28.416,28.4327,89242.0
2015-12-31 15:40:00,34.06,34.09,34.05,34.09,96455.0,28.4327,28.4578,28.4244,28.4578,96455.0
2015-12-31 15:45:00,34.09,34.13,34.08,34.11,101448.0,28.4578,28.4912,28.4494,28.4745,101448.0
2015-12-31 15:50:00,34.12,34.12,34.07,34.11,81620.0,28.4828,28.4828,28.4411,28.4745,81620.0
2015-12-31 15:55:00,34.1,34.11,34.0,34.04,335260.0,28.4661,28.4745,28.3826,28.416,335260.0
2016-01-04 09:30:00,33.86,33.95,33.69,33.7,203987.0,28.2658,28.3409,28.1239,28.1322,203987.0
2016-01-04 09:35:00,33.68,34.1,33.66,34.03,257815.0,28.1155,28.4661,28.0988,28.4077,257815.0
2016-01-04 09:40:00,34.02,34.08,33.89,33.9,108158.0,28.3993,28.4494,28.2908,28.2992,108158.0
2016-01-04 09:45:00,33.9,33.93,33.8,33.93,99310.0,28.2992,28.3242,28.2157,28.3242,99310.0
2016-01-04 09:50:00,33.94,34.2,33.94,34.17,202123.0,28.3326,28.5496,28.3326,28.5246,202123.0
2016-01-04 09:55:00,34.17,34.23,34.08,34.18,89866.0,28.5246,28.5746,28.4494,28.5329,89866.0
2016-01-04 10:00:00,34.17,34.27,34.09,34.24,135279.0,28.5246,28.608,28.4578,28.583,135279.0
2016-01-04 10:05:00,34.24,34.35,34.12,34.32,93212.0,28.583,28.6748,28.4828,28.6498,93212.0
2016-01-04 10:10:00,34.33,34.35,34.21,34.29,112858.0,28.6581,28.6748,28.5579,28.6247,112858.0
2016-01-04 10:15:00,34.29,34.35,34.21,34.22,104703.0,28.6247,28.6748,28.5579,28.5663,104703.0
2016-01-04 10:20:00,34.23,34.35,34.11,34.13,98204.0,28.5746,28.6748,28.4745,28.4912,98204.0
2016-01-04 10:25:00,34.12,34.23,34.06,34.06,97765.0,28.4828,28.5746,28.4327,28.4327,97765.0
2016-01-04 10:30:00,34.05,34.1,34.01,34.03,87625.0,28.4244,28.4661,28.391,28.4077,87625.0
2016-01-04 10:35:00,34.03,34.03,33.86,33.86,196681.0,28.4077,28.4077,28.2658,28.2658,196681.0
2016-01-04 10:40:00,33.85,33.92,33.77,33.92,86729.0,28.2574,28.3159,28.1906,28.3159,86729.0
2016-01-04 10:45:00,33.91,33.92,33.8,33.89,84503.0,28.3075,28.3159,28.2157,28.2908,84503.0
2016-01-04 10:50:00,33.89,33.93,33.78,33.8,93152.0,28.2908,28.3242,28.199,28.2157,93152.0
2016-01-04 10:55:00,33.79,33.79,33.68,33.69,84888.0,28.2073,28.2073,28.1155,28.1239,84888.0
2016-01-04 11:00:00,33.69,33.72,33.6,33.69,91888.0,28.1239,28.1489,28.0487,28.1239,91888.0
2016-01-04 11:05:00,33.68,33.68,33.56,33.6,139428.0,28.1155,28.1155,28.0153,28.0487,139428.0
2016-01-04 11:10:00,33.6,33.7,33.58,33.67,61801.0,28.0487,28.1322,28.032,28.1072,61801.0
2016-01-04 11:15:00,33.67,33.68,33.6,33.64,100949.0,28.1072,28.1155,28.0487,28.0821,100949.0
2016-01-04 11:20:00,33.64,33.69,33.61,33.67,156003.0,28.0821,28.1239,28.0571,28.1072,156003.0
2016-01-04 11:25:00,33.66,33.79,33.63,33.75,76847.0,28.0988,28.2073,28.0738,28.1739,76847.0
2016-01-04 11:30:00,33.75,33.81,33.69,33.75,68476.0,28.1739,28.224,28.1239,28.1739,68476.0
2016-01-04 11:35:00,33.74,33.79,33.71,33.75,58659.0,28.1656,28.2073,28.1406,28.1739,58659.0
2016-01-04 11:40:00,33.74,33.76,33.69,33.69,74492.0,28.1656,28.1823,28.1239,28.1239,74492.0
2016-01-04 11:45:00,33.7,33.76,33.67,33.76,86905.0,28.1322,28.1823,28.1072,28.1823,86905.0
2016-01-04 11:50:00,33.76,33.77,33.69,33.75,64155.0,28.1823,28.1906,28.1239,28.1739,64155.0
2016-01-04 11:55:00,33.75,33.78,33.71,33.77,61439.0,28.1739,28.199,28.1406,28.1906,61439.0
2016-01-04 12:00:00,33.77,33.85,33.75,33.84,67820.0,28.1906,28.2574,28.1739,28.2491,67820.0
2016-01-04 12:05:00,33.84,33.95,33.82,33.93,273813.0,28.2491,28.3409,28.2324,28.3242,273813.0
2016-01-04 12:10:00,33.93,34.0,33.91,33.95,98082.0,28.3242,28.3826,28.3075,28.3409,98082.0
2016-01-04 12:15:00,33.94,33.95,33.83,33.84,45199.0,28.3326,28.3409,28.2407,28.2491,45199.0
2016-01-04 12:20:00,33.85,33.86,33.77,33.81,47081.0,28.2574,28.2658,28.1906,28.224,47081.0
2016-01-04 12:25:00,33.81,33.89,33.8,33.86,82464.0,28.224,28.2908,28.2157,28.2658,82464.0
2016-01-04 12:30:00,33.86,33.86,33.8,33.84,101469.0,28.2658,28.2658,28.2157,28.2491,101469.0
2016-01-04 12:35:00,33.83,33.91,33.83,33.9,67195.0,28.2407,28.3075,28.2407,28.2992,67195.0
2016-01-04 12:40:00,33.9,34.01,33.87,34.0,57526.0,28.2992,28.391,28.2741,28.3826,57526.0
2016-01-04 12:45:00,33.99,34.07,33.99,34.05,50553.0,28.3743,28.4411,28.3743,28.4244,50553.0
2016-01-04 12:50:00,34.06,34.08,34.02,34.05,49515.0,28.4327,28.4494,28.3993,28.4244,49515.0
2016-01-04 12:55:00,34.05,34.07,33.94,33.99,61420.0,28.4244,28.4411,28.3326,28.3743,61420.0
2016-01-04 13:00:00,33.99,34.06,33.98,34.05,90643.0,28.3743,28.4327,28.3659,28.4244,90643.0
2016-01-04 13:05:00,34.05,34.16,34.04,34.13,145545.0,28.4244,28.5162,28.416,28.4912,145545.0
2016-01-04 13:10:00,34.13,34.16,34.09,34.13,56139.0,28.4912,28.5162,28.4578,28.4912,56139.0
2016-01-04 13:15:00,34.13,34.25,34.1,34.2,86846.0,28.4912,28.5913,28.4661,28.5496,86846.0
2016-01-04 13:20:00,34.2,34.28,34.18,34.23,99852.0,28.5496,28.6164,28.5329,28.5746,99852.0
2016-01-04 13:25:00,34.22,34.22,34.12,34.12,64096.0,28.5663,28.5663,28.4828,28.4828,64096.0
2016-01-04 13:30:00,34.13,34.15,34.08,34.12,58974.0,28.4912,28.5079,28.4494,28.4828,58974.0
2016-01-04 13:35:00,34.11,34.21,34.11,34.2,50107.0,28.4745,28.5579,28.4745,28.5496,50107.0
2016-01-04 13:40:00,34.2,34.21,34.14,34.15,47049.0,28.5496,28.5579,28.4995,28.5079,47049.0
2016-01-04 13:45:00,34.15,34.2,34.14,34.17,68172.0,28.5079,28.5496,28.4995,28.5246,68172.0
2016-01-04 13:50:00,34.17,34.25,34.17,34.19,69794.0,28.5246,28.5913,28.5246,28.5413,69794.0
2016-01-04 13:55:00,34.19,34.24,34.13,34.16,72378.0,28.5413,28.583,28.4912,28.5162,72378.0
2016-01-04 14:00:00,34.16,34.17,34.1,34.1,67630.0,28.5162,28.5246,28.4661,28.4661,67630.0
2016-01-04 14:05:00,34.09,34.13,34.05,34.13,60249.0,28.4578,28.4912,28.4244,28.4912,60249.0
2016-01-04 14:10:00,34.13,34.14,34.06,34.09,82421.0,28.4912,28.4995,28.4327,28.4578,82421.0
2016-01-04 14:15:00,34.09,34.15,34.06,34.13,65786.0,28.4578,28.5079,28.4327,28.4912,65786.0
2016-01-04 14:20:00,34.13,34.16,34.11,34.12,63243.0,28.4912,28.5162,28.4745,28.4828,63243.0
2016-01-04 14:25:00,34.13,34.19,34.09,34.16,59559.0,28.4912,28.5413,28.4578,28.5162,59559.0
2016-01-04 14:30:00,34.16,34.17,34.1,34.12,50803.0,28.5162,28.5246,28.4661,28.4828,50803.0
2016-01-04 14:35:00,34.13,34.2,34.12,34.19,81765.0,28.4912,28.5496,28.4828,28.5413,81765.0
2016-01-04 14:40:00,34.18,34.27,34.18,34.25,51503.0,28.5329,28.608,28.5329,28.5913,51503.0
2016-01-04 14:45:00,34.25,34.32,34.24,34.31,94415.0,28.5913,28.6498,28.583,28.6414,94415.0
2016-01-04 14:50:00,34.31,34.34,34.27,34.28,88530.0,28.6414,28.6665,28.608,28.6164,88530.0
2016-01-04 14:55:00,34.29,34.35,34.28,34.35,94551.0,28.6247,28.6748,28.6164,28.6748,94551.0
2016-01-04 15:00:00,34.34,34.37,34.27,34.27,123401.0,28.6665,28.6915,28.608,28.608,123401.0
2016-01-04 15:05:00,34.27,34.36,34.26,34.36,85587.0,28.608,28.6832,28.5997,28.6832,85587.0
2016-01-04 15:10:00,34.35,34.4,34.33,34.4,117635.0,28.6748,28.7166,28.6581,28.7166,117635.0
2016-01-04 15:15:00,34.4,34.45,34.39,34.43,111640.0,28.7166,28.7583,28.7082,28.7416,111640.0
2016-01-04 15:20:00,34.42,34.46,34.38,34.41,103231.0,28.7333,28.7666,28.6999,28.7249,103231.0
2016-01-04 15:25:00,34.41,34.45,34.4,34.45,116479.0,28.7249,28.7583,28.7166,28.7583,116479.0
2016-01-04 15:30:00,34.44,34.49,34.42,34.43,257335.0,28.7499,28.7917,28.7333,28.7416,257335.0
2016-01-04 15:35:00,34.43,34.44,34.33,34.38,110603.0,28.7416,28.7499,28.6581,28.6999,110603.0
2016-01-04 15:40:00,34.37,34.52,34.37,34.52,267628.0,28.6915,28.8167,28.6915,28.8167,267628.0
2016-01-04 15:45:00,34.52,34.6,34.48,34.58,233880.0,28.8167,28.8835,28.7833,28.8668,233880.0
2016-01-04 15:50:00,34.58,34.59,34.51,34.52,246255.0,28.8668,28.8752,28.8084,28.8167,246255.0
2016-01-04 15:55:00,34.51,34.55,34.45,34.5,607619.0,28.8084,28.8418,28.7583,28.8,607619.0
2016-01-05 09:30:00,34.61,34.73,34.43,34.6,266338.0,28.8919,28.992,28.7416,28.8835,266338.0
2016-01-05 09:35:00,34.6,34.66,34.37,34.39,283514.0,28.8835,28.9336,28.6915,28.7082,283514.0
2016-01-05 09:40:00,34.39,34.58,34.32,34.56,196823.0,28.7082,28.8668,28.6498,28.8501,196823.0
2016-01-05 09:45:00,34.55,34.56,34.26,34.33,208985.0,28.8418,28.8501,28.5997,28.6581,208985.0
2016-01-05 09:50:00,34.32,34.4,34.22,34.23,89359.0,28.6498,28.7166,28.5663,28.5746,89359.0
2016-01-05 09:55:00,34.23,34.37,34.17,34.35,100597.0,28.5746,28.6915,28.5246,28.6748,100597.0
2016-01-05 10:00:00,34.35,34.46,34.28,34.36,84878.0,28.6748,28.7666,28.6164,28.6832,84878.0
2016-01-05 10:05:00,34.35,34.5,34.35,34.39,64503.0,28.6748,28.8,28.6748,28.7082,64503.0
2016-01-05 10:10:00,34.4,34.45,34.34,34.43,67572.0,28.7166,28.7583,28.6665,28.7416,67572.0
2016-01-05 10:15:00,34.42,34.46,34.35,34.41,64310.0,28.7333,28.7666,28.6748,28.7249,64310.0
2016-01-05 10:20:00,34.41,34.42,34.18,34.29,106276.0,28.7249,28.7333,28.5329,28.6247,106276.0
2016-01-05 10:25:00,34.29,34.29,34.18,34.21,99571.0,28.6247,28.6247,28.5329,28.5579,99571.0
2016-01-05 10:30:00,34.2,34.22,34.1,34.18,117743.0,28.5496,28.5663,28.4661,28.5329,117743.0
2016-01-05 10:35:00,34.19,34.29,34.13,34.21,94619.0,28.5413,28.6247,28.4912,28.5579,94619.0
2016-01-05 10:40:00,34.22,34.23,34.13,34.17,64782.0,28.5663,28.5746,28.4912,28.5246,64782.0
2016-01-05 10:45:00,34.16,34.28,34.1,34.28,71936.0,28.5162,28.6164,28.4661,28.6164,71936.0
2016-01-05 10:50:00,34.28,34.36,34.26,34.31,63045.0,28.6164,28.6832,28.5997,28.6414,63045.0
2016-01-05 10:55:00,34.32,34.35,34.29,34.29,74606.0,28.6498,28.6748,28.6247,28.6247,74606.0
2016-01-05 11:00:00,34.3,34.38,34.25,34.27,65056.0,28.6331,28.6999,28.5913,28.608,65056.0
2016-01-05 11:05:00,34.27,34.33,34.25,34.26,68482.0,28.608,28.6581,28.5913,28.5997,68482.0
2016-01-05 11:10:00,34.26,34.3,34.18,34.21,55202.0,28.5997,28.6331,28.5329,28.5579,55202.0
2016-01-05 11:15:00,34.2,34.2,34.13,34.15,54262.0,28.5496,28.5496,28.4912,28.5079,54262.0
2016-01-05 11:20:00,34.15,34.16,34.07,34.09,71878.0,28.5079,28.5162,28.4411,28.4578,71878.0
2016-01-05 11:25:00,34.09,34.17,34.07,34.13,51872.0,28.4578,28.5246,28.4411,28.4912,51872.0
2016-01-05 11:30:00,34.14,34.22,34.13,34.22,49040.0,28.4995,28.5663,28.4912,28.5663,49040.0
2016-01-05 11:35:00,34.23,34.23,34.08,34.1,98653.0,28.5746,28.5746,28.4494,28.4661,98653.0
2016-01-05 11:40:00,34.1,34.13,34.08,34.11,75952.0,28.4661,28.4912,28.4494,28.4745,75952.0
2016-01-05 11:45:00,34.1,34.12,34.07,34.12,55048.0,28.4661,28.4828,28.4411,28.4828,55048.0
2016-01-05 11:50:00,34.12,34.14,34.06,34.07,67188.0,28.4828,28.4995,28.4327,28.4411,67188.0
2016-01-05 11:55:00,34.07,34.08,33.98,33.99,72830.0,28.4411,28.4494,28.3659,28.3743,72830.0
2016-01-05 12:00:00,33.99,33.99,33.88,33.91,63317.0,28.3743,28.3743,28.2825,28.3075,63317.0
2016-01-05 12:05:00,33.91,33.91,33.84,33.88,83708.0,28.3075,28.3075,28.2491,28.2825,83708.0
2016-01-05 12:10:00,33.88,33.91,33.79,33.81,77251.0,28.2825,28.3075,28.2073,28.224,77251.0
2016-01-05 12:15:00,33.81,33.83,33.75,33.83,48553.0,28.224,28.2407,28.1739,28.2407,48553.0
2016-01-05 12:20:00,33.79,33.83,33.78,33.81,50744.0,28.2073,28.2407,28.199,28.224,50744.0
2016-01-05 12:25:00,33.81,33.91,33.79,33.89,59617.0,28.224,28.3075,28.2073,28.2908,59617.0
2016-01-05 12:30:00,33.89,34.05,33.88,33.98,94701.0,28.2908,28.4244,28.2825,28.3659,94701.0
2016-01-05 12:35:00,33.98,34.02,33.97,34.01,69067.0,28.3659,28.3993,28.3576,28.391,69067.0
2016-01-05 12:40:00,34.0,34.0,33.96,33.98,50384.0,28.3826,28.3826,28.3493,28.3659,50384.0
2016-01-05 12:45:00,33.98,34.03,33.97,34.0,52849.0,28.3659,28.4077,28.3576,28.3826,52849.0
2016-01-05 12:50:00,33.99,34.08,33.96,34.07,89255.0,28.3743,28.4494,28.3493,28.4411,89255.0
2016-01-05 12:55:00,34.07,34.13,34.07,34.11,74010.0,28.4411,28.4912,28.4411,28.4745,74010.0
2016-01-05 13:00:00,34.1,34.21,34.1,34.21,75445.0,28.4661,28.5579,28.4661,28.5579,75445.0
2016-01-05 13:05:00,34.21,34.24,34.09,34.09,138129.0,28.5579,28.583,28.4578,28.4578,138129.0
2016-01-05 13:10:00,34.1,34.14,34.08,34.1,43667.0,28.4661,28.4995,28.4494,28.4661,43667.0
2016-01-05 13:15:00,34.1,34.14,34.08,34.09,35388.0,28.4661,28.4995,28.4494,28.4578,35388.0
2016-01-05 13:20:00,34.08,34.13,34.03,34.1,56583.0,28.4494,28.4912,28.4077,28.4661,56583.0
2016-01-05 13:25:00,34.1,34.12,34.04,34.1,52475.0,28.4661,28.4828,28.416,28.4661,52475.0
2016-01-05 13:30:00,34.09,34.1,34.05,34.07,61669.0,28.4578,28.4661,28.4244,28.4411,61669.0
2016-01-05 13:35:00,34.08,34.09,34.04,34.05,56419.0,28.4494,28.4578,28.416,28.4244,56419.0
2016-01-05 13:40:00,34.05,34.17,34.05,34.16,66947.0,28.4244,28.5246,28.4244,28.5162,66947.0
2016-01-05 13:45:00,34.16,34.18,34.13,34.17,40749.0,28.5162,28.5329,28.4912,28.5246,40749.0
2016-01-05 13:50:00,34.17,34.23,34.16,34.22,38662.0,28.5246,28.5746,28.5162,28.5663,38662.0
2016-01-05 13:55:00,34.2,34.21,34.15,34.18,33896.0,28.5496,28.5579,28.5079,28.5329,33896.0
2016-01-05 14:00:00,34.17,34.26,34.16,34.25,69842.0,28.5246,28.5997,28.5162,28.5913,69842.0
2016-01-05 14:05:00,34.26,34.31,34.25,34.3,60301.0,28.5997,28.6414,28.5913,28.6331,60301.0
2016-01-05 14:10:00,34.29,34.3,34.23,34.24,56932.0,28.6247,28.6331,28.5746,28.583,56932.0
2016-01-05 14:15:00,34.25,34.38,34.23,34.38,90835.0,28.5913,28.6999,28.5746,28.6999,90835.0
2016-01-05 14:20:00,34.38,34.48,34.37,34.48,58328.0,28.6999,28.7833,28.6915,28.7833,58328.0
2016-01-05 14:25:00,34.48,34.51,34.42,34.43,117645.0,28.7833,28.8084,28.7333,28.7416,117645.0
2016-01-05 14:30:00,34.42,34.46,34.41,34.41,82602.0,28.7333,28.7666,28.7249,28.7249,82602.0
2016-01-05 14:35:00,34.41,34.47,34.39,34.45,99197.0,28.7249,28.775,28.7082,28.7583,99197.0
2016-01-05 14:40:00,34.45,34.45,34.4,34.41,95514.0,28.7583,28.7583,28.7166,28.7249,95514.0
2016-01-05 14:45:00,34.41,34.42,34.33,34.34,97460.0,28.7249,28.7333,28.6581,28.6665,97460.0
2016-01-05 14:50:00,34.34,34.44,34.34,34.41,94672.0,28.6665,28.7499,28.6665,28.7249,94672.0
2016-01-05 14:55:00,34.39,34.43,34.38,34.42,92212.0,28.7082,28.7416,28.6999,28.7333,92212.0
2016-01-05 15:00:00,34.41,34.44,34.41,34.43,108626.0,28.7249,28.7499,28.7249,28.7416,108626.0
2016-01-05 15:05:00,34.42,34.46,34.41,34.42,68533.0,28.7333,28.7666,28.7249,28.7333,68533.0
2016-01-05 15:10:00,34.43,34.47,34.42,34.45,64556.0,28.7416,28.775,28.7333,28.7583,64556.0
2016-01-05 15:15:00,34.45,34.45,34.38,34.4,70566.0,28.7583,28.7583,28.6999,28.7166,70566.0
2016-01-05 15:20:00,34.41,34.42,34.34,34.41,66487.0,28.7249,28.7333,28.6665,28.7249,66487.0
2016-01-05 15:25:00,34.41,34.44,34.36,34.37,149906.0,28.7249,28.7499,28.6832,28.6915,149906.0
2016-01-05 15:30:00,34.36,34.43,34.35,34.42,96598.0,28.6832,28.7416,28.6748,28.7333,96598.0
2016-01-05 15:35:00,34.42,34.44,34.33,34.35,141479.0,28.7333,28.7499,28.6581,28.6748,141479.0
2016-01-05 15:40:00,34.35,34.41,34.29,34.33,141559.0,28.6748,28.7249,28.6247,28.6581,141559.0
2016-01-05 15:45:00,34.33,34.4,34.32,34.4,164484.0,28.6581,28.7166,28.6498,28.7166,164484.0
2016-01-05 15:50:00,34.39,34.41,34.36,34.38,170986.0,28.7082,28.7249,28.6832,28.6999,170986.0
2016-01-05 15:55:00,34.38,34.44,34.37,34.41,314480.0,28.6999,28.7499,28.6915,28.7249,314480.0
2016-01-06 09:30:00,33.49,33.59,33.34,33.47,43064.0,27.9569,28.0404,27.8317,27.9402,43064.0
2016-01-06 09:35:00,33.47,33.87,33.46,33.76,552148.0,27.9402,28.2741,27.9319,28.1823,552148.0
2016-01-06 09:40:00,33.75,33.9,33.7,33.89,246571.0,28.1739,28.2992,28.1322,28.2908,246571.0
2016-01-06 09:45:00,33.9,33.93,33.76,33.93,226735.0,28.2992,28.3242,28.1823,28.3242,226735.0
2016-01-06 09:50:00,33.93,34.11,33.82,33.89,279494.0,28.3242,28.4745,28.2324,28.2908,279494.0
2016-01-06 09:55:00,33.88,34.02,33.84,33.99,167854.0,28.2825,28.3993,28.2491,28.3743,167854.0
2016-01-06 10:00:00,33.98,33.98,33.77,33.79,173712.0,28.3659,28.3659,28.1906,28.2073,173712.0
2016-01-06 10:05:00,33.8,33.85,33.73,33.79,96713.0,28.2157,28.2574,28.1573,28.2073,96713.0
2016-01-06 10:10:00,33.79,33.82,33.77,33.8,101296.0,28.2073,28.2324,28.1906,28.2157,101296.0
2016-01-06 10:15:00,33.8,33.87,33.8,33.82,175453.0,28.2157,28.2741,28.2157,28.2324,175453.0
2016-01-06 10:20:00,33.81,33.83,33.77,33.82,167833.0,28.224,28.2407,28.1906,28.2324,167833.0
2016-01-06 10:25:00,33.81,33.95,33.8,33.94,75602.0,28.224,28.3409,28.2157,28.3326,75602.0
2016-01-06 10:30:00,33.93,33.94,33.73,33.86,244918.0,28.3242,28.3326,28.1573,28.2658,244918.0
2016-01-06 10:35:00,33.86,33.87,33.69,33.69,88597.0,28.2658,28.2741,28.1239,28.1239,88597.0
2016-01-06 10:40:00,33.69,33.78,33.66,33.74,685994.0,28.1239,28.199,28.0988,28.1656,685994.0
2016-01-06 10:45:00,33.74,33.83,33.67,33.83,109538.0,28.1656,28.2407,28.1072,28.2407,109538.0
2016-01-06 10:50:00,33.83,33.85,33.73,33.77,93179.0,28.2407,28.2574,28.1573,28.1906,93179.0
2016-01-06 10:55:00,33.77,33.89,33.76,33.83,45446.0,28.1906,28.2908,28.1823,28.2407,45446.0
2016-01-06 11:00:00,33.83,34.04,33.83,34.02,139261.0,28.2407,28.416,28.2407,28.3993,139261.0
2016-01-06 11:05:00,34.04,34.1,33.98,33.99,136955.0,28.416,28.4661,28.3659,28.3743,136955.0
2016-01-06 11:10:00,33.99,34.0,33.95,34.0,57640.0,28.3743,28.3826,28.3409,28.3826,57640.0
2016-01-06 11:15:00,34.0,34.05,33.92,34.03,139382.0,28.3826,28.4244,28.3159,28.4077,139382.0
2016-01-06 11:20:00,34.03,34.19,34.02,34.11,177455.0,28.4077,28.5413,28.3993,28.4745,177455.0
2016-01-06 11:25:00,34.11,34.13,34.06,34.06,86180.0,28.4745,28.4912,28.4327,28.4327,86180.0
2016-01-06 11:30:00,34.07,34.07,33.98,33.99,70289.0,28.4411,28.4411,28.3659,28.3743,70289.0
2016-01-06 11:35:00,33.99,34.03,33.93,34.02,64647.0,28.3743,28.4077,28.3242,28.3993,64647.0
2016-01-06 11:40:00,34.02,34.05,33.95,33.99,78902.0,28.3993,28.4244,28.3409,28.3743,78902.0
2016-01-06 11:45:00,33.98,34.0,33.87,33.88,145015.0,28.3659,28.3826,28.2741,28.2825,145015.0
2016-01-06 11:50:00,33.88,33.94,33.84,33.94,70372.0,28.2825,28.3326,28.2491,28.3326,70372.0
2016-01-06 11:55:00,33.93,33.94,33.87,33.89,55451.0,28.3242,28.3326,28.2741,28.2908,55451.0
2016-01-06 12:00:00,33.89,33.94,33.87,33.89,72587.0,28.2908,28.3326,28.2741,28.2908,72587.0
2016-01-06 12:05:00,33.89,33.96,33.87,33.93,59024.0,28.2908,28.3493,28.2741,28.3242,59024.0
2016-01-06 12:10:00,33.93,33.93,33.87,33.91,25370.0,28.3242,28.3242,28.2741,28.3075,25370.0
2016-01-06 12:15:00,33.9,33.94,33.89,33.89,18042.0,28.2992,28.3326,28.2908,28.2908,18042.0
2016-01-06 12:20:00,33.89,33.92,33.86,33.9,46293.0,28.2908,28.3159,28.2658,28.2992,46293.0
2016-01-06 12:25:00,33.89,33.92,33.86,33.9,98882.0,28.2908,28.3159,28.2658,28.2992,98882.0
2016-01-06 12:30:00,33.9,33.93,33.89,33.91,48492.0,28.2992,28.3242,28.2908,28.3075,48492.0
2016-01-06 12:35:00,33.91,34.03,33.91,33.97,28094.0,28.3075,28.4077,28.3075,28.3576,28094.0
2016-01-06 12:40:00,33.96,33.96,33.91,33.93,26062.0,28.3493,28.3493,28.3075,28.3242,26062.0
2016-01-06 12:45:00,33.93,33.94,33.89,33.91,75661.0,28.3242,28.3326,28.2908,28.3075,75661.0
2016-01-06 12:50:00,33.9,33.94,33.88,33.9,37283.0,28.2992,28.3326,28.2825,28.2992,37283.0
2016-01-06 12:55:00,33.89,33.95,33.88,33.94,52338.0,28.2908,28.3409,28.2825,28.3326,52338.0
2016-01-06 13:00:00,33.93,33.93,33.88,33.9,45596.0,28.3242,28.3242,28.2825,28.2992,45596.0
2016-01-06 13:05:00,33.91,33.93,33.89,33.91,39672.0,28.3075,28.3242,28.2908,28.3075,39672.0
2016-01-06 13:10:00,33.9,33.91,33.8,33.83,60067.0,28.2992,28.3075,28.2157,28.2407,60067.0
2016-01-06 13:15:00,33.83,33.87,33.76,33.77,54643.0,28.2407,28.2741,28.1823,28.1906,54643.0
2016-01-06 13:20:00,33.77,33.79,33.69,33.7,188758.0,28.1906,28.2073,28.1239,28.1322,188758.0
2016-01-06 13:25:00,33.7,33.75,33.66,33.75,158124.0,28.1322,28.1739,28.0988,28.1739,158124.0
2016-01-06 13:30:00,33.75,33.9,33.74,33.9,109660.0,28.1739,28.2992,28.1656,28.2992,109660.0
2016-01-06 13:35:00,33.9,33.9,33.83,33.83,108763.0,28.2992,28.2992,28.2407,28.2407,108763.0
2016-01-06 13:40:00,33.83,33.83,33.75,33.78,74575.0,28.2407,28.2407,28.1739,28.199,74575.0
2016-01-06 13:45:00,33.79,33.8,33.72,33.72,50135.0,28.2073,28.2157,28.1489,28.1489,50135.0
2016-01-06 13:50:00,33.72,33.72,33.66,33.66,132934.0,28.1489,28.1489,28.0988,28.0988,132934.0
2016-01-06 13:55:00,33.66,33.68,33.56,33.57,67824.0,28.0988,28.1155,28.0153,28.0237,67824.0
2016-01-06 14:00:00,33.57,33.62,33.43,33.43,225553.0,28.0237,28.0654,27.9068,27.9068,225553.0
2016-01-06 14:05:00,33.43,33.43,33.37,33.42,184729.0,27.9068,27.9068,27.8567,27.8985,184729.0
2016-01-06 14:10:00,33.42,33.54,33.38,33.53,152661.0,27.8985,27.9986,27.8651,27.9903,152661.0
2016-01-06 14:15:00,33.54,33.57,33.49,33.54,84163.0,27.9986,28.0237,27.9569,27.9986,84163.0
2016-01-06 14:20:00,33.53,33.54,33.45,33.48,117856.0,27.9903,27.9986,27.9235,27.9486,117856.0
2016-01-06 14:25:00,33.48,33.49,33.45,33.45,79822.0,27.9486,27.9569,27.9235,27.9235,79822.0
2016-01-06 14:30:00,33.45,33.48,33.42,33.43,77028.0,27.9235,27.9486,27.8985,27.9068,77028.0
2016-01-06 14:35:00,33.42,33.44,33.35,33.36,117834.0,27.8985,27.9152,27.84,27.8484,117834.0
2016-01-06 14:40:00,33.36,33.37,33.23,33.28,251656.0,27.8484,27.8567,27.7399,27.7816,251656.0
2016-01-06 14:45:00,33.29,33.29,33.24,33.28,120310.0,27.7899,27.7899,27.7482,27.7816,120310.0
2016-01-06 14:50:00,33.27,33.29,33.16,33.16,269662.0,27.7733,27.7899,27.6814,27.6814,269662.0
2016-01-06 14:55:00,33.16,33.17,33.06,33.09,139576.0,27.6814,27.6898,27.5979,27.623,139576.0
2016-01-06 15:00:00,33.09,33.18,33.07,33.18,174131.0,27.623,27.6981,27.6063,27.6981,174131.0
2016-01-06 15:05:00,33.18,33.25,33.17,33.22,96186.0,27.6981,27.7566,27.6898,27.7315,96186.0
2016-01-06 15:10:00,33.23,33.23,33.19,33.21,134946.0,27.7399,27.7399,27.7065,27.7232,134946.0
2016-01-06 15:15:00,33.2,33.21,33.16,33.19,124058.0,27.7148,27.7232,27.6814,27.7065,124058.0
2016-01-06 15:20:00,33.19,33.31,33.19,33.3,205601.0,27.7065,27.8066,27.7065,27.7983,205601.0
2016-01-06 15:25:00,33.3,33.39,33.26,33.34,302927.0,27.7983,27.8734,27.7649,27.8317,302927.0
2016-01-06 15:30:00,33.34,33.43,33.34,33.4,274366.0,27.8317,27.9068,27.8317,27.8818,274366.0
2016-01-06 15:35:00,33.4,33.46,33.37,33.44,121129.0,27.8818,27.9319,27.8567,27.9152,121129.0
2016-01-06 15:40:00,33.43,33.44,33.38,33.41,162788.0,27.9068,27.9152,27.8651,27.8901,162788.0
2016-01-06 15:45:00,33.41,33.43,33.39,33.41,333314.0,27.8901,27.9068,27.8734,27.8901,333314.0
2016-01-06 15:50:00,33.4,33.41,33.33,33.39,279392.0,27.8818,27.8901,27.8233,27.8734,279392.0
2016-01-06 15:55:00,33.39,33.45,33.33,33.44,575415.0,27.8734,27.9235,27.8233,27.9152,575415.0
2016-01-07 09:30:00,32.79,33.05,32.66,33.0,430573.0,27.3726,27.5896,27.264,27.5479,430573.0
2016-01-07 09:35:00,32.99,33.09,32.97,33.04,246359.0,27.5395,27.623,27.5228,27.5813,246359.0
2016-01-07 09:40:00,33.05,33.39,33.04,33.11,269404.0,27.5896,27.8734,27.5813,27.6397,269404.0
2016-01-07 09:45:00,33.1,33.17,33.05,33.13,105550.0,27.6313,27.6898,27.5896,27.6564,105550.0
2016-01-07 09:50:00,33.13,33.33,33.07,33.23,210121.0,27.6564,27.8233,27.6063,27.7399,210121.0
2016-01-07 09:55:00,33.23,33.24,33.07,33.08,107250.0,27.7399,27.7482,27.6063,27.6146,107250.0
2016-01-07 10:00:00,33.08,33.08,32.99,32.99,167110.0,27.6146,27.6146,27.5395,27.5395,167110.0
2016-01-07 10:05:00,33.0,33.12,32.94,33.09,223821.0,27.5479,27.648,27.4978,27.623,223821.0
2016-01-07 10:10:00,33.1,33.16,33.03,33.16,123640.0,27.6313,27.6814,27.5729,27.6814,123640.0
2016-01-07 10:15:00,33.16,33.21,33.11,33.19,85165.0,27.6814,27.7232,27.6397,27.7065,85165.0
2016-01-07 10:20:00,33.18,33.2,33.08,33.12,59854.0,27.6981,27.7148,27.6146,27.648,59854.0
2016-01-07 10:25:00,33.13,33.27,33.13,33.26,138349.0,27.6564,27.7733,27.6564,27.7649,138349.0
2016-01-07 10:30:00,33.26,33.5,33.22,33.5,190889.0,27.7649,27.9653,27.7315,27.9653,190889.0
2016-01-07 10:35:00,33.49,33.49,33.37,33.38,109723.0,27.9569,27.9569,27.8567,27.8651,109723.0
2016-01-07 10:40:00,33.38,33.4,33.24,33.25,129043.0,27.8651,27.8818,27.7482,27.7566,129043.0
2016-01-07 10:45:00,33.23,33.37,33.23,33.34,72703.0,27.7399,27.8567,27.7399,27.8317,72703.0
2016-01-07 10:50:00,33.35,33.49,33.23,33.48,123534.0,27.84,27.9569,27.7399,27.9486,123534.0
2016-01-07 10:55:00,33.49,33.67,33.48,33.63,166333.0,27.9569,28.1072,27.9486,28.0738,166333.0
2016-01-07 11:00:00,33.64,33.75,33.56,33.58,120051.0,28.0821,28.1739,28.0153,28.032,120051.0
2016-01-07 11:05:00,33.57,33.63,33.49,33.5,117609.0,28.0237,28.0738,27.9569,27.9653,117609.0
2016-01-07 11:10:00,33.49,33.49,33.36,33.38,135230.0,27.9569,27.9569,27.8484,27.8651,135230.0
2016-01-07 11:15:00,33.38,33.53,33.36,33.44,127058.0,27.8651,27.9903,27.8484,27.9152,127058.0
2016-01-07 11:20:00,33.44,33.46,33.35,33.36,160642.0,27.9152,27.9319,27.84,27.8484,160642.0
2016-01-07 11:25:00,33.37,33.51,33.37,33.49,296731.0,27.8567,27.9736,27.8567,27.9569,296731.0
2016-01-07 11:30:00,33.49,33.52,33.4,33.49,105057.0,27.9569,27.9819,27.8818,27.9569,105057.0
2016-01-07 11:35:00,33.48,33.61,33.47,33.52,62106.0,27.9486,28.0571,27.9402,27.9819,62106.0
2016-01-07 11:40:00,33.53,33.58,33.48,33.53,49358.0,27.9903,28.032,27.9486,27.9903,49358.0
2016-01-07 11:45:00,33.52,33.53,33.38,33.42,127655.0,27.9819,27.9903,27.8651,27.8985,127655.0
2016-01-07 11:50:00,33.42,33.46,33.41,33.46,109984.0,27.8985,27.9319,27.8901,27.9319,109984.0
2016-01-07 11:55:00,33.46,33.51,33.33,33.34,163059.0,27.9319,27.9736,27.8233,27.8317,163059.0
2016-01-07 12:00:00,33.34,33.4,33.32,33.32,45395.0,27.8317,27.8818,27.815,27.815,45395.0
2016-01-07 12:05:00,33.33,33.33,33.21,33.22,64970.0,27.8233,27.8233,27.7232,27.7315,64970.0
2016-01-07 12:10:00,33.21,33.3,33.19,33.25,75514.0,27.7232,27.7983,27.7065,27.7566,75514.0
2016-01-07 12:15:00,33.26,33.37,33.25,33.33,48157.0,27.7649,27.8567,27.7566,27.8233,48157.0
2016-01-07 12:20:00,33.33,33.39,33.32,33.37,39506.0,27.8233,27.8734,27.815,27.8567,39506.0
2016-01-07 12:25:00,33.37,33.39,33.28,33.33,44706.0,27.8567,27.8734,27.7816,27.8233,44706.0
2016-01-07 12:30:00,33.33,33.35,33.21,33.21,156364.0,27.8233,27.84,27.7232,27.7232,156364.0
2016-01-07 12:35:00,33.21,33.21,33.11,33.13,72138.0,27.7232,27.7232,27.6397,27.6564,72138.0
2016-01-07 12:40:00,33.13,33.2,33.13,33.19,39013.0,27.6564,27.7148,27.6564,27.7065,39013.0
2016-01-07 12:45:00,33.19,33.28,33.18,33.25,41443.0,27.7065,27.7816,27.6981,27.7566,41443.0
2016-01-07 12:50:00,33.25,33.28,33.21,33.27,52277.0,27.7566,27.7816,27.7232,27.7733,52277.0
2016-01-07 12:55:00,33.27,33.3,33.21,33.24,50861.0,27.7733,27.7983,27.7232,27.7482,50861.0
2016-01-07 13:00:00,33.23,33.24,33.16,33.18,44858.0,27.7399,27.7482,27.6814,27.6981,44858.0
2016-01-07 13:05:00,33.18,33.18,33.09,33.12,104069.0,27.6981,27.6981,27.623,27.648,104069.0
2016-01-07 13:10:00,33.11,33.2,33.1,33.2,91952.0,27.6397,27.7148,27.6313,27.7148,91952.0
2016-01-07 13:15:00,33.19,33.21,33.13,33.13,95960.0,27.7065,27.7232,27.6564,27.6564,95960.0
2016-01-07 13:20:00,33.13,33.13,32.99,32.99,102877.0,27.6564,27.6564,27.5395,27.5395,102877.0
2016-01-07 13:25:00,32.99,33.06,32.93,32.94,171456.0,27.5395,27.5979,27.4894,27.4978,171456.0
2016-01-07 13:30:00,32.94,32.98,32.9,32.98,84723.0,27.4978,27.5312,27.4644,27.5312,84723.0
2016-01-07 13:35:00,32.98,32.99,32.86,32.92,75476.0,27.5312,27.5395,27.431,27.4811,75476.0
2016-01-07 13:40:00,32.91,32.95,32.86,32.92,120692.0,27.4727,27.5061,27.431,27.4811,120692.0
2016-01-07 13:45:00,32.91,33.02,32.91,33.02,91562.0,27.4727,27.5646,27.4727,27.5646,91562.0
2016-01-07 13:50:00,33.02,33.07,32.99,33.0,64818.0,27.5646,27.6063,27.5395,27.5479,64818.0
2016-01-07 13:55:00,33.0,33.01,32.92,32.95,54400.0,27.5479,27.5562,27.4811,27.5061,54400.0
2016-01-07 14:00:00,32.94,33.0,32.94,32.99,80368.0,27.4978,27.5479,27.4978,27.5395,80368.0
2016-01-07 14:05:00,32.99,33.05,32.95,33.03,74049.0,27.5395,27.5896,27.5061,27.5729,74049.0
2016-01-07 14:10:00,33.03,33.09,33.02,33.03,161048.0,27.5729,27.623,27.5646,27.5729,161048.0
2016-01-07 14:15:00,33.02,33.06,33.02,33.05,78644.0,27.5646,27.5979,27.5646,27.5896,78644.0
2016-01-07 14:20:00,33.05,33.07,33.02,33.02,48706.0,27.5896,27.6063,27.5646,27.5646,48706.0
2016-01-07 14:25:00,33.02,33.03,32.95,32.96,77745.0,27.5646,27.5729,27.5061,27.5145,77745.0
2016-01-07 14:30:00,32.96,33.0,32.94,32.97,137575.0,27.5145,27.5479,27.4978,27.5228,137575.0
2016-01-07 14:35:00,32.97,33.07,32.97,33.07,104633.0,27.5228,27.6063,27.5228,27.6063,104633.0
2016-01-07 14:40:00,33.07,33.18,33.05,33.15,107930.0,27.6063,27.6981,27.5896,27.6731,107930.0
2016-01-07 14:45:00,33.16,33.16,33.11,33.15,51562.0,27.6814,27.6814,27.6397,27.6731,51562.0
2016-01-07 14:50:00,33.14,33.15,33.08,33.08,61777.0,27.6647,27.6731,27.6146,27.6146,61777.0
2016-01-07 14:55:00,33.07,33.08,32.97,32.97,79228.0,27.6063,27.6146,27.5228,27.5228,79228.0
2016-01-07 15:00:00,32.97,32.97,32.89,32.91,175257.0,27.5228,27.5228,27.456,27.4727,175257.0
2016-01-07 15:05:00,32.91,32.92,32.82,32.85,121619.0,27.4727,27.4811,27.3976,27.4226,121619.0
2016-01-07 15:10:00,32.86,32.9,32.83,32.86,97124.0,27.431,27.4644,27.4059,27.431,97124.0
2016-01-07 15:15:00,32.86,32.87,32.79,32.8,67929.0,27.431,27.4393,27.3726,27.3809,67929.0
2016-01-07 15:20:00,32.8,32.81,32.73,32.74,130055.0,27.3809,27.3893,27.3225,27.3308,130055.0
2016-01-07 15:25:00,32.74,32.74,32.69,32.7,88909.0,27.3308,27.3308,27.2891,27.2974,88909.0
2016-01-07 15:30:00,32.7,32.92,32.69,32.89,221697.0,27.2974,27.4811,27.2891,27.456,221697.0
2016-01-07 15:35:00,32.89,32.93,32.85,32.88,143553.0,27.456,27.4894,27.4226,27.4477,143553.0
2016-01-07 15:40:00,32.88,32.89,32.78,32.79,113076.0,27.4477,27.456,27.3642,27.3726,113076.0
2016-01-07 15:45:00,32.78,32.94,32.77,32.93,170310.0,27.3642,27.4978,27.3559,27.4894,170310.0
2016-01-07 15:50:00,32.92,33.01,32.89,33.01,334099.0,27.4811,27.5562,27.456,27.5562,334099.0
2016-01-07 15:55:00,33.0,33.05,32.89,32.92,426434.0,27.5479,27.5896,27.456,27.4811,426434.0
2016-01-08 09:30:00,33.03,33.19,32.93,33.0,178037.0,27.5729,27.7065,27.4894,27.5479,178037.0
2016-01-08 09:35:00,33.0,33.01,32.79,32.84,87392.0,27.5479,27.5562,27.3726,27.4143,87392.0
2016-01-08 09:40:00,32.82,32.84,32.68,32.72,97434.0,27.3976,27.4143,27.2807,27.3141,97434.0
2016-01-08 09:45:00,32.71,32.78,32.63,32.7,126246.0,27.3058,27.3642,27.239,27.2974,126246.0
2016-01-08 09:50:00,32.7,32.7,32.46,32.53,206456.0,27.2974,27.2974,27.0971,27.1555,206456.0
2016-01-08 09:55:00,32.54,32.55,32.46,32.49,187389.0,27.1639,27.1722,27.0971,27.1221,187389.0
2016-01-08 10:00:00,32.49,32.55,32.42,32.45,162492.0,27.1221,27.1722,27.0637,27.0887,162492.0
2016-01-08 10:05:00,32.45,32.46,32.33,32.34,128528.0,27.0887,27.0971,26.9886,26.9969,128528.0
2016-01-08 10:10:00,32.34,32.41,32.29,32.33,109259.0,26.9969,27.0553,26.9552,26.9886,109259.0
2016-01-08 10:15:00,32.34,32.46,32.33,32.35,57846.0,26.9969,27.0971,26.9886,27.0053,57846.0
2016-01-08 10:20:00,32.36,32.41,32.31,32.36,68607.0,27.0136,27.0553,26.9719,27.0136,68607.0
2016-01-08 10:25:00,32.36,32.52,32.35,32.49,96853.0,27.0136,27.1472,27.0053,27.1221,96853.0
2016-01-08 10:30:00,32.48,32.55,32.4,32.45,116107.0,27.1138,27.1722,27.047,27.0887,116107.0
2016-01-08 10:35:00,32.45,32.46,32.39,32.43,79940.0,27.0887,27.0971,27.0386,27.072,79940.0
2016-01-08 10:40:00,32.42,32.52,32.41,32.52,96881.0,27.0637,27.1472,27.0553,27.1472,96881.0
2016-01-08 10:45:00,32.51,32.63,32.49,32.55,88245.0,27.1388,27.239,27.1221,27.1722,88245.0
2016-01-08 10:50:00,32.54,32.56,32.51,32.52,62703.0,27.1639,27.1806,27.1388,27.1472,62703.0
2016-01-08 10:55:00,32.52,32.59,32.49,32.5,72525.0,27.1472,27.2056,27.1221,27.1305,72525.0
2016-01-08 11:00:00,32.5,32.57,32.49,32.54,77181.0,27.1305,27.1889,27.1221,27.1639,77181.0
2016-01-08 11:05:00,32.54,32.57,32.49,32.56,97763.0,27.1639,27.1889,27.1221,27.1806,97763.0
2016-01-08 11:10:00,32.56,32.58,32.49,32.49,106313.0,27.1806,27.1973,27.1221,27.1221,106313.0
2016-01-08 11:15:00,32.5,32.55,32.49,32.54,113153.0,27.1305,27.1722,27.1221,27.1639,113153.0
2016-01-08 11:20:00,32.54,32.54,32.48,32.5,138675.0,27.1639,27.1639,27.1138,27.1305,138675.0
2016-01-08 11:25:00,32.49,32.55,32.48,32.48,107796.0,27.1221,27.1722,27.1138,27.1138,107796.0
2016-01-08 11:30:00,32.49,32.49,32.36,32.37,154228.0,27.1221,27.1221,27.0136,27.0219,154228.0
2016-01-08 11:35:00,32.37,32.42,32.34,32.39,90836.0,27.0219,27.0637,26.9969,27.0386,90836.0
2016-01-08 11:40:00,32.39,32.42,32.27,32.42,93788.0,27.0386,27.0637,26.9385,27.0637,93788.0
2016-01-08 11:45:00,32.41,32.46,32.36,32.44,86489.0,27.0553,27.0971,27.0136,27.0804,86489.0
2016-01-08 11:50:00,32.44,32.5,32.4,32.49,120386.0,27.0804,27.1305,27.047,27.1221,120386.0
2016-01-08 11:55:00,32.49,32.54,32.47,32.53,85519.0,27.1221,27.1639,27.1054,27.1555,85519.0
2016-01-08 12:00:00,32.53,32.54,32.44,32.48,62812.0,27.1555,27.1639,27.0804,27.1138,62812.0
2016-01-08 12:05:00,32.48,32.51,32.46,32.5,33375.0,27.1138,27.1388,27.0971,27.1305,33375.0
2016-01-08 12:10:00,32.49,32.54,32.49,32.54,87918.0,27.1221,27.1639,27.1221,27.1639,87918.0
2016-01-08 12:15:00,32.54,32.77,32.54,32.77,175951.0,27.1639,27.3559,27.1639,27.3559,175951.0
2016-01-08 12:20:00,32.76,32.8,32.75,32.77,101084.0,27.3475,27.3809,27.3392,27.3559,101084.0
2016-01-08 12:25:00,32.77,32.85,32.77,32.84,104242.0,27.3559,27.4226,27.3559,27.4143,104242.0
2016-01-08 12:30:00,32.83,32.83,32.78,32.8,121450.0,27.4059,27.4059,27.3642,27.3809,121450.0
2016-01-08 12:35:00,32.8,32.82,32.77,32.79,110178.0,27.3809,27.3976,27.3559,27.3726,110178.0
2016-01-08 12:40:00,32.79,32.81,32.76,32.8,105713.0,27.3726,27.3893,27.3475,27.3809,105713.0
2016-01-08 12:45:00,32.8,32.87,32.79,32.83,87406.0,27.3809,27.4393,27.3726,27.4059,87406.0
2016-01-08 12:50:00,32.82,32.82,32.66,32.69,79783.0,27.3976,27.3976,27.264,27.2891,79783.0
2016-01-08 12:55:00,32.69,32.7,32.65,32.67,35992.0,27.2891,27.2974,27.2557,27.2724,35992.0
2016-01-08 13:00:00,32.66,32.8,32.66,32.74,81703.0,27.264,27.3809,27.264,27.3308,81703.0
2016-01-08 13:05:00,32.73,32.73,32.62,32.66,43375.0,27.3225,27.3225,27.2306,27.264,43375.0
2016-01-08 13:10:00,32.66,32.66,32.57,32.59,46045.0,27.264,27.264,27.1889,27.2056,46045.0
2016-01-08 13:15:00,32.58,32.58,32.52,32.53,104901.0,27.1973,27.1973,27.1472,27.1555,104901.0
2016-01-08 13:20:00,32.53,32.56,32.49,32.5,74238.0,27.1555,27.1806,27.1221,27.1305,74238.0
2016-01-08 13:25:00,32.49,32.51,32.38,32.41,70335.0,27.1221,27.1388,27.0303,27.0553,70335.0
2016-01-08 13:30:00,32.41,32.5,32.4,32.47,57832.0,27.0553,27.1305,27.047,27.1054,57832.0
2016-01-08 13:35:00,32.47,32.53,32.46,32.48,74307.0,27.1054,27.1555,27.0971,27.1138,74307.0
2016-01-08 13:40:00,32.48,32.51,32.43,32.45,79610.0,27.1138,27.1388,27.072,27.0887,79610.0
2016-01-08 13:45:00,32.44,32.48,32.41,32.44,62319.0,27.0804,27.1138,27.0553,27.0804,62319.0
2016-01-08 13:50:00,32.43,32.48,32.42,32.45,41370.0,27.072,27.1138,27.0637,27.0887,41370.0
2016-01-08 13:55:00,32.45,32.47,32.43,32.47,56650.0,27.0887,27.1054,27.072,27.1054,56650.0
2016-01-08 14:00:00,32.47,32.56,32.46,32.55,105530.0,27.1054,27.1806,27.0971,27.1722,105530.0
2016-01-08 14:05:00,32.55,32.65,32.54,32.65,67186.0,27.1722,27.2557,27.1639,27.2557,67186.0
2016-01-08 14:10:00,32.65,32.65,32.59,32.63,139240.0,27.2557,27.2557,27.2056,27.239,139240.0
2016-01-08 14:15:00,32.62,32.66,32.57,32.65,131619.0,27.2306,27.264,27.1889,27.2557,131619.0
2016-01-08 14:20:00,32.65,32.67,32.62,32.63,134626.0,27.2557,27.2724,27.2306,27.239,134626.0
2016-01-08 14:25:00,32.63,32.64,32.55,32.59,117471.0,27.239,27.2473,27.1722,27.2056,117471.0
2016-01-08 14:30:00,32.58,32.6,32.46,32.47,106396.0,27.1973,27.2139,27.0971,27.1054,106396.0
2016-01-08 14:35:00,32.46,32.47,32.41,32.46,101458.0,27.0971,27.1054,27.0553,27.0971,101458.0
2016-01-08 14:40:00,32.46,32.51,32.44,32.51,61286.0,27.0971,27.1388,27.0804,27.1388,61286.0
2016-01-08 14:45:00,32.5,32.53,32.49,32.51,64365.0,27.1305,27.1555,27.1221,27.1388,64365.0
2016-01-08 14:50:00,32.51,32.57,32.47,32.56,91252.0,27.1388,27.1889,27.1054,27.1806,91252.0
2016-01-08 14:55:00,32.57,32.61,32.55,32.59,218782.0,27.1889,27.2223,27.1722,27.2056,218782.0
2016-01-08 15:00:00,32.59,32.65,32.55,32.61,97530.0,27.2056,27.2557,27.1722,27.2223,97530.0
2016-01-08 15:05:00,32.61,32.64,32.6,32.6,53893.0,27.2223,27.2473,27.2139,27.2139,53893.0
2016-01-08 15:10:00,32.6,32.65,32.58,32.65,136491.0,27.2139,27.2557,27.1973,27.2557,136491.0
2016-01-08 15:15:00,32.65,32.68,32.64,32.65,97783.0,27.2557,27.2807,27.2473,27.2557,97783.0
2016-01-08 15:20:00,32.64,32.71,32.64,32.71,61875.0,27.2473,27.3058,27.2473,27.3058,61875.0
2016-01-08 15:25:00,32.71,32.72,32.6,32.65,198818.0,27.3058,27.3141,27.2139,27.2557,198818.0
2016-01-08 15:30:00,32.64,32.66,32.55,32.56,213283.0,27.2473,27.264,27.1722,27.1806,213283.0
2016-01-08 15:35:00,32.56,32.57,32.47,32.47,109733.0,27.1806,27.1889,27.1054,27.1054,109733.0
2016-01-08 15:40:00,32.48,32.52,32.41,32.5,202834.0,27.1138,27.1472,27.0553,27.1305,202834.0
2016-01-08 15:45:00,32.5,32.5,32.4,32.4,322537.0,27.1305,27.1305,27.047,27.047,322537.0
2016-01-08 15:50:00,32.4,32.45,32.38,32.38,332950.0,27.047,27.0887,27.0303,27.0303,332950.0
2016-01-08 15:55:00,32.38,32.48,32.38,32.44,849629.0,27.0303,27.1138,27.0303,27.0804,849629.0
2016-01-11 09:30:00,32.42,32.5,32.34,32.5,145039.0,27.0637,27.1305,26.9969,27.1305,145039.0
2016-01-11 09:35:00,32.48,32.5,32.35,32.41,174017.0,27.1138,27.1305,27.0053,27.0553,174017.0
2016-01-11 09:40:00,32.4,32.4,32.17,32.2,156242.0,27.047,27.047,26.855,26.88,156242.0
2016-01-11 09:45:00,32.2,32.21,32.11,32.13,101312.0,26.88,26.8884,26.8049,26.8216,101312.0
2016-01-11 09:50:00,32.14,32.16,32.1,32.13,84889.0,26.8299,26.8466,26.7966,26.8216,84889.0
2016-01-11 09:55:00,32.13,32.18,32.03,32.17,153916.0,26.8216,26.8633,26.7381,26.855,153916.0
2016-01-11 10:00:00,32.17,32.21,32.09,32.1,134681.0,26.855,26.8884,26.7882,26.7966,134681.0
2016-01-11 10:05:00,32.11,32.11,32.03,32.07,125012.0,26.8049,26.8049,26.7381,26.7715,125012.0
2016-01-11 10:10:00,32.07,32.24,32.06,32.18,155788.0,26.7715,26.9134,26.7632,26.8633,155788.0
2016-01-11 10:15:00,32.17,32.17,32.05,32.07,97523.0,26.855,26.855,26.7548,26.7715,97523.0
2016-01-11 10:20:00,32.08,32.12,32.06,32.08,134358.0,26.7799,26.8133,26.7632,26.7799,134358.0
2016-01-11 10:25:00,32.09,32.11,31.95,32.0,164784.0,26.7882,26.8049,26.6713,26.7131,164784.0
2016-01-11 10:30:00,32.01,32.16,32.0,32.13,91842.0,26.7214,26.8466,26.7131,26.8216,91842.0
2016-01-11 10:35:00,32.13,32.19,32.07,32.09,66570.0,26.8216,26.8717,26.7715,26.7882,66570.0
2016-01-11 10:40:00,32.09,32.17,32.05,32.14,64565.0,26.7882,26.855,26.7548,26.8299,64565.0
2016-01-11 10:45:00,32.14,32.15,31.96,32.05,158329.0,26.8299,26.8383,26.6797,26.7548,158329.0
2016-01-11 10:50:00,32.05,32.06,31.8,31.82,184025.0,26.7548,26.7632,26.5461,26.5628,184025.0
2016-01-11 10:55:00,31.81,31.82,31.67,31.67,163123.0,26.5545,26.5628,26.4376,26.4376,163123.0
2016-01-11 11:00:00,31.67,31.69,31.55,31.58,137294.0,26.4376,26.4543,26.3374,26.3625,137294.0
2016-01-11 11:05:00,31.57,31.61,31.43,31.51,146752.0,26.3541,26.3875,26.2373,26.304,146752.0
2016-01-11 11:10:00,31.51,31.64,31.49,31.61,111680.0,26.304,26.4126,26.2873,26.3875,111680.0
2016-01-11 11:15:00,31.6,31.69,31.59,31.59,138766.0,26.3792,26.4543,26.3708,26.3708,138766.0
2016-01-11 11:20:00,31.59,31.66,31.52,31.59,181613.0,26.3708,26.4293,26.3124,26.3708,181613.0
2016-01-11 11:25:00,31.59,31.64,31.56,31.62,183683.0,26.3708,26.4126,26.3458,26.3959,183683.0
2016-01-11 11:30:00,31.62,31.66,31.56,31.6,83043.0,26.3959,26.4293,26.3458,26.3792,83043.0
2016-01-11 11:35:00,31.6,31.7,31.56,31.67,81383.0,26.3792,26.4626,26.3458,26.4376,81383.0
2016-01-11 11:40:00,31.67,31.76,31.56,31.58,120044.0,26.4376,26.5127,26.3458,26.3625,120044.0
2016-01-11 11:45:00,31.58,31.67,31.58,31.66,107295.0,26.3625,26.4376,26.3625,26.4293,107295.0
2016-01-11 11:50:00,31.64,31.72,31.64,31.64,97236.0,26.4126,26.4793,26.4126,26.4126,97236.0
2016-01-11 11:55:00,31.65,31.7,31.58,31.6,81747.0,26.4209,26.4626,26.3625,26.3792,81747.0
2016-01-11 12:00:00,31.61,31.64,31.53,31.53,54331.0,26.3875,26.4126,26.3207,26.3207,54331.0
2016-01-11 12:05:00,31.53,31.58,31.5,31.52,56276.0,26.3207,26.3625,26.2957,26.3124,56276.0
2016-01-11 12:10:00,31.51,31.51,31.44,31.45,107411.0,26.304,26.304,26.2456,26.2539,107411.0
2016-01-11 12:15:00,31.45,31.46,31.37,31.4,166890.0,26.2539,26.2623,26.1872,26.2122,166890.0
2016-01-11 12:20:00,31.41,31.41,31.32,31.33,114710.0,26.2206,26.2206,26.1454,26.1538,114710.0
2016-01-11 12:25:00,31.33,31.36,31.25,31.28,145707.0,26.1538,26.1788,26.087,26.112,145707.0
2016-01-11 12:30:00,31.27,31.37,31.25,31.32,112122.0,26.1037,26.1872,26.087,26.1454,112122.0
2016-01-11 12:35:00,31.33,31.38,31.28,31.3,64207.0,26.1538,26.1955,26.112,26.1287,64207.0
2016-01-11 12:40:00,31.29,31.3,31.24,31.27,102274.0,26.1204,26.1287,26.0786,26.1037,102274.0
2016-01-11 12:45:00,31.28,31.29,31.21,31.22,62302.0,26.112,26.1204,26.0536,26.0619,62302.0
2016-01-11 12:50:00,31.21,31.26,31.16,31.17,76468.0,26.0536,26.0953,26.0119,26.0202,76468.0
2016-01-11 12:55:00,31.17,31.22,31.15,31.21,88582.0,26.0202,26.0619,26.0035,26.0536,88582.0
2016-01-11 13:00:00,31.2,31.27,31.19,31.26,107621.0,26.0453,26.1037,26.0369,26.0953,107621.0
2016-01-11 13:05:00,31.26,31.27,31.22,31.22,59778.0,26.0953,26.1037,26.0619,26.0619,59778.0
2016-01-11 13:10:00,31.22,31.23,31.09,31.1,111875.0,26.0619,26.0703,25.9534,25.9618,111875.0
2016-01-11 13:15:00,31.1,31.15,31.09,31.13,102797.0,25.9618,26.0035,25.9534,25.9868,102797.0
2016-01-11 13:20:00,31.14,31.15,31.06,31.08,74170.0,25.9952,26.0035,25.9284,25.9451,74170.0
2016-01-11 13:25:00,31.08,31.08,30.98,30.99,130700.0,25.9451,25.9451,25.8616,25.8699,130700.0
2016-01-11 13:30:00,30.99,31.0,30.92,30.95,136949.0,25.8699,25.8783,25.8115,25.8366,136949.0
2016-01-11 13:35:00,30.95,30.95,30.83,30.92,124455.0,25.8366,25.8366,25.7364,25.8115,124455.0
2016-01-11 13:40:00,30.92,30.94,30.88,30.94,100413.0,25.8115,25.8282,25.7781,25.8282,100413.0
2016-01-11 13:45:00,30.94,30.96,30.87,30.91,95934.0,25.8282,25.8449,25.7698,25.8032,95934.0
2016-01-11 13:50:00,30.91,30.94,30.86,30.93,84738.0,25.8032,25.8282,25.7614,25.8199,84738.0
2016-01-11 13:55:00,30.93,31.0,30.92,30.93,181666.0,25.8199,25.8783,25.8115,25.8199,181666.0
2016-01-11 14:00:00,30.94,31.01,30.94,30.99,301204.0,25.8282,25.8866,25.8282,25.8699,301204.0
2016-01-11 14:05:00,30.99,31.1,30.98,31.08,156912.0,25.8699,25.9618,25.8616,25.9451,156912.0
2016-01-11 14:10:00,31.08,31.12,31.03,31.03,245915.0,25.9451,25.9785,25.9033,25.9033,245915.0
2016-01-11 14:15:00,31.02,31.12,31.02,31.1,157158.0,25.895,25.9785,25.895,25.9618,157158.0
2016-01-11 14:20:00,31.1,31.11,31.03,31.1,143034.0,25.9618,25.9701,25.9033,25.9618,143034.0
2016-01-11 14:25:00,31.1,31.25,31.09,31.21,228363.0,25.9618,26.087,25.9534,26.0536,228363.0
2016-01-11 14:30:00,31.22,31.3,31.2,31.3,184015.0,26.0619,26.1287,26.0453,26.1287,184015.0
2016-01-11 14:35:00,31.29,31.32,31.26,31.32,227138.0,26.1204,26.1454,26.0953,26.1454,227138.0
2016-01-11 14:40:00,31.31,31.4,31.3,31.37,101784.0,26.1371,26.2122,26.1287,26.1872,101784.0
2016-01-11 14:45:00,31.37,31.38,31.3,31.33,105829.0,26.1872,26.1955,26.1287,26.1538,105829.0
2016-01-11 14:50:00,31.33,31.35,31.25,31.26,85767.0,26.1538,26.1705,26.087,26.0953,85767.0
2016-01-11 14:55:00,31.26,31.29,31.23,31.27,99657.0,26.0953,26.1204,26.0703,26.1037,99657.0
2016-01-11 15:00:00,31.27,31.36,31.25,31.29,126765.0,26.1037,26.1788,26.087,26.1204,126765.0
2016-01-11 15:05:00,31.29,31.29,31.18,31.25,127839.0,26.1204,26.1204,26.0286,26.087,127839.0
2016-01-11 15:10:00,31.25,31.25,31.16,31.17,133204.0,26.087,26.087,26.0119,26.0202,133204.0
2016-01-11 15:15:00,31.18,31.19,31.1,31.19,158269.0,26.0286,26.0369,25.9618,26.0369,158269.0
2016-01-11 15:20:00,31.19,31.33,31.18,31.3,205743.0,26.0369,26.1538,26.0286,26.1287,205743.0
2016-01-11 15:25:00,31.3,31.38,31.28,31.36,281650.0,26.1287,26.1955,26.112,26.1788,281650.0
2016-01-11 15:30:00,31.36,31.5,31.36,31.49,269280.0,26.1788,26.2957,26.1788,26.2873,269280.0
2016-01-11 15:35:00,31.5,31.63,31.47,31.58,265617.0,26.2957,26.4042,26.2706,26.3625,265617.0
2016-01-11 15:40:00,31.58,31.69,31.57,31.67,347402.0,26.3625,26.4543,26.3541,26.4376,347402.0
2016-01-11 15:45:00,31.67,31.68,31.48,31.49,306458.0,26.4376,26.4459,26.279,26.2873,306458.0
2016-01-11 15:50:00,31.5,31.61,31.49,31.56,439849.0,26.2957,26.3875,26.2873,26.3458,439849.0
2016-01-11 15:55:00,31.56,31.6,31.52,31.53,759442.0,26.3458,26.3792,26.3124,26.3207,759442.0
2016-01-12 09:30:00,31.96,32.03,31.67,31.76,179805.0,26.6797,26.7381,26.4376,26.5127,179805.0
2016-01-12 09:35:00,31.77,31.91,31.67,31.9,145728.0,26.5211,26.6379,26.4376,26.6296,145728.0
2016-01-12 09:40:00,31.9,32.06,31.88,32.0,100003.0,26.6296,26.7632,26.6129,26.7131,100003.0
2016-01-12 09:45:00,31.99,32.11,31.96,32.0,107492.0,26.7047,26.8049,26.6797,26.7131,107492.0
2016-01-12 09:50:00,32.0,32.09,31.9,31.91,56072.0,26.7131,26.7882,26.6296,26.6379,56072.0
2016-01-12 09:55:00,31.9,31.95,31.8,31.8,98165.0,26.6296,26.6713,26.5461,26.5461,98165.0
2016-01-12 10:00:00,31.8,31.86,31.64,31.65,146763.0,26.5461,26.5962,26.4126,26.4209,146763.0
2016-01-12 10:05:00,31.66,31.77,31.63,31.7,226700.0,26.4293,26.5211,26.4042,26.4626,226700.0
2016-01-12 10:10:00,31.7,31.8,31.61,31.61,118386.0,26.4626,26.5461,26.3875,26.3875,118386.0
2016-01-12 10:15:00,31.61,31.65,31.47,31.58,75610.0,26.3875,26.4209,26.2706,26.3625,75610.0
2016-01-12 10:20:00,31.57,31.59,31.33,31.35,78016.0,26.3541,26.3708,26.1538,26.1705,78016.0
2016-01-12 10:25:00,31.36,31.42,31.29,31.34,103092.0,26.1788,26.2289,26.1204,26.1621,103092.0
2016-01-12 10:30:00,31.33,31.62,31.32,31.54,88387.0,26.1538,26.3959,26.1454,26.3291,88387.0
2016-01-12 10:35:00,31.54,31.54,31.34,31.35,71862.0,26.3291,26.3291,26.1621,26.1705,71862.0
2016-01-12 10:40:00,31.34,31.36,31.21,31.28,111456.0,26.1621,26.1788,26.0536,26.112,111456.0
2016-01-12 10:45:00,31.29,31.31,31.2,31.21,71540.0,26.1204,26.1371,26.0453,26.0536,71540.0
2016-01-12 10:50:00,31.21,31.36,31.17,31.29,47797.0,26.0536,26.1788,26.0202,26.1204,47797.0
2016-01-12 10:55:00,31.29,31.42,31.29,31.39,55409.0,26.1204,26.2289,26.1204,26.2039,55409.0
2016-01-12 11:00:00,31.38,31.57,31.35,31.55,120542.0,26.1955,26.3541,26.1705,26.3374,120542.0
2016-01-12 11:05:00,31.54,31.56,31.39,31.44,55646.0,26.3291,26.3458,26.2039,26.2456,55646.0
2016-01-12 11:10:00,31.43,31.43,31.25,31.28,53860.0,26.2373,26.2373,26.087,26.112,53860.0
2016-01-12 11:15:00,31.27,31.31,31.23,31.24,105694.0,26.1037,26.1371,26.0703,26.0786,105694.0
2016-01-12 11:20:00,31.23,31.23,31.11,31.17,116087.0,26.0703,26.0703,25.9701,26.0202,116087.0
2016-01-12 11:25:00,31.17,31.17,31.0,31.04,185122.0,26.0202,26.0202,25.8783,25.9117,185122.0
2016-01-12 11:30:00,31.04,31.07,30.97,31.01,188271.0,25.9117,25.9367,25.8532,25.8866,188271.0
2016-01-12 11:35:00,31.0,31.02,30.89,30.91,158014.0,25.8783,25.895,25.7865,25.8032,158014.0
2016-01-12 11:40:00,30.92,31.01,30.85,30.99,143240.0,25.8115,25.8866,25.7531,25.8699,143240.0
2016-01-12 11:45:00,30.99,31.17,30.91,31.14,210801.0,25.8699,26.0202,25.8032,25.9952,210801.0
2016-01-12 11:50:00,31.14,31.22,31.1,31.13,129040.0,25.9952,26.0619,25.9618,25.9868,129040.0
2016-01-12 11:55:00,31.13,31.16,31.04,31.08,71361.0,25.9868,26.0119,25.9117,25.9451,71361.0
2016-01-12 12:00:00,31.08,31.28,31.08,31.28,130230.0,25.9451,26.112,25.9451,26.112,130230.0
2016-01-12 12:05:00,31.27,31.39,31.27,31.31,220062.0,26.1037,26.2039,26.1037,26.1371,220062.0
2016-01-12 12:10:00,31.31,31.32,31.13,31.15,51932.0,26.1371,26.1454,25.9868,26.0035,51932.0
2016-01-12 12:15:00,31.16,31.16,30.98,30.99,71492.0,26.0119,26.0119,25.8616,25.8699,71492.0
2016-01-12 12:20:00,30.99,31.02,30.87,30.87,73844.0,25.8699,25.895,25.7698,25.7698,73844.0
2016-01-12 12:25:00,30.86,31.0,30.86,30.92,58594.0,25.7614,25.8783,25.7614,25.8115,58594.0
2016-01-12 12:30:00,30.92,30.97,30.82,30.85,92557.0,25.8115,25.8532,25.728,25.7531,92557.0
2016-01-12 12:35:00,30.84,30.9,30.79,30.87,66479.0,25.7447,25.7948,25.703,25.7698,66479.0
2016-01-12 12:40:00,30.87,30.89,30.76,30.77,121772.0,25.7698,25.7865,25.6779,25.6863,121772.0
2016-01-12 12:45:00,30.77,30.99,30.75,30.91,98806.0,25.6863,25.8699,25.6696,25.8032,98806.0
2016-01-12 12:50:00,30.91,30.93,30.83,30.89,59603.0,25.8032,25.8199,25.7364,25.7865,59603.0
2016-01-12 12:55:00,30.89,30.96,30.86,30.88,48971.0,25.7865,25.8449,25.7614,25.7781,48971.0
2016-01-12 13:00:00,30.88,30.99,30.87,30.94,50535.0,25.7781,25.8699,25.7698,25.8282,50535.0
2016-01-12 13:05:00,30.95,30.99,30.92,30.95,53385.0,25.8366,25.8699,25.8115,25.8366,53385.0
2016-01-12 13:10:00,30.95,31.03,30.94,30.98,135575.0,25.8366,25.9033,25.8282,25.8616,135575.0
2016-01-12 13:15:00,30.98,30.99,30.81,30.82,122126.0,25.8616,25.8699,25.7197,25.728,122126.0
2016-01-12 13:20:00,30.82,30.82,30.65,30.65,145433.0,25.728,25.728,25.5861,25.5861,145433.0
2016-01-12 13:25:00,30.65,30.75,30.62,30.73,145029.0,25.5861,25.6696,25.5611,25.6529,145029.0
2016-01-12 13:30:00,30.73,30.84,30.72,30.84,71399.0,25.6529,25.7447,25.6446,25.7447,71399.0
2016-01-12 13:35:00,30.84,30.92,30.79,30.9,45877.0,25.7447,25.8115,25.703,25.7948,45877.0
2016-01-12 13:40:00,30.9,30.97,30.85,30.95,100361.0,25.7948,25.8532,25.7531,25.8366,100361.0
2016-01-12 13:45:00,30.96,30.99,30.89,30.95,60792.0,25.8449,25.8699,25.7865,25.8366,60792.0
2016-01-12 13:50:00,30.95,31.0,30.94,30.96,58157.0,25.8366,25.8783,25.8282,25.8449,58157.0
2016-01-12 13:55:00,30.96,30.96,30.91,30.91,49085.0,25.8449,25.8449,25.8032,25.8032,49085.0
2016-01-12 14:00:00,30.9,30.91,30.66,30.67,130225.0,25.7948,25.8032,25.5945,25.6028,130225.0
2016-01-12 14:05:00,30.67,30.71,30.61,30.7,80776.0,25.6028,25.6362,25.5527,25.6279,80776.0
2016-01-12 14:10:00,30.7,30.83,30.69,30.72,82385.0,25.6279,25.7364,25.6195,25.6446,82385.0
2016-01-12 14:15:00,30.71,30.73,30.64,30.68,79296.0,25.6362,25.6529,25.5778,25.6112,79296.0
2016-01-12 14:20:00,30.67,30.87,30.65,30.87,86446.0,25.6028,25.7698,25.5861,25.7698,86446.0
2016-01-12 14:25:00,30.87,30.93,30.85,30.86,89417.0,25.7698,25.8199,25.7531,25.7614,89417.0
2016-01-12 14:30:00,30.86,30.9,30.82,30.85,126261.0,25.7614,25.7948,25.728,25.7531,126261.0
2016-01-12 14:35:00,30.85,30.88,30.81,30.82,169420.0,25.7531,25.7781,25.7197,25.728,169420.0
2016-01-12 14:40:00,30.81,30.83,30.74,30.82,97335.0,25.7197,25.7364,25.6612,25.728,97335.0
2016-01-12 14:45:00,30.82,30.83,30.76,30.79,131448.0,25.728,25.7364,25.6779,25.703,131448.0
2016-01-12 14:50:00,30.8,30.99,30.78,30.98,163857.0,25.7113,25.8699,25.6946,25.8616,163857.0
2016-01-12 14:55:00,30.97,31.0,30.93,30.96,118558.0,25.8532,25.8783,25.8199,25.8449,118558.0
2016-01-12 15:00:00,30.96,30.99,30.85,30.91,117649.0,25.8449,25.8699,25.7531,25.8032,117649.0
2016-01-12 15:05:00,30.91,30.92,30.86,30.88,89083.0,25.8032,25.8115,25.7614,25.7781,89083.0
2016-01-12 15:10:00,30.88,30.94,30.86,30.9,145239.0,25.7781,25.8282,25.7614,25.7948,145239.0
2016-01-12 15:15:00,30.9,31.01,30.89,31.0,307246.0,25.7948,25.8866,25.7865,25.8783,307246.0
2016-01-12 15:20:00,31.0,31.18,30.98,31.18,179615.0,25.8783,26.0286,25.8616,26.0286,179615.0
2016-01-12 15:25:00,31.18,31.29,31.14,31.23,201158.0,26.0286,26.1204,25.9952,26.0703,201158.0
2016-01-12 15:30:00,31.22,31.31,31.19,31.24,149938.0,26.0619,26.1371,26.0369,26.0786,149938.0
2016-01-12 15:35:00,31.24,31.44,31.22,31.38,415706.0,26.0786,26.2456,26.0619,26.1955,415706.0
2016-01-12 15:40:00,31.38,31.46,31.35,31.45,256983.0,26.1955,26.2623,26.1705,26.2539,256983.0
2016-01-12 15:45:00,31.45,31.48,31.38,31.41,247377.0,26.2539,26.279,26.1955,26.2206,247377.0
2016-01-12 15:50:00,31.41,31.46,31.36,31.44,255177.0,26.2206,26.2623,26.1788,26.2456,255177.0
2016-01-12 15:55:00,31.43,31.52,31.4,31.47,494301.0,26.2373,26.3124,26.2122,26.2706,494301.0
2016-01-13 09:30:00,31.8,32.08,31.75,32.01,356157.0,26.5461,26.7799,26.5044,26.7214,356157.0
2016-01-13 09:35:00,32.0,32.09,31.78,32.09,112300.0,26.7131,26.7882,26.5294,26.7882,112300.0
2016-01-13 09:40:00,32.09,32.09,31.93,31.95,112427.0,26.7882,26.7882,26.6546,26.6713,112427.0
2016-01-13 09:45:00,31.95,31.95,31.76,31.79,127392.0,26.6713,26.6713,26.5127,26.5378,127392.0
2016-01-13 09:50:00,31.8,31.8,31.67,31.72,139882.0,26.5461,26.5461,26.4376,26.4793,139882.0
2016-01-13 09:55:00,31.72,31.87,31.71,31.83,86759.0,26.4793,26.6046,26.471,26.5712,86759.0
2016-01-13 10:00:00,31.84,31.99,31.64,31.77,191329.0,26.5795,26.7047,26.4126,26.5211,191329.0
2016-01-13 10:05:00,31.77,31.78,31.67,31.76,126073.0,26.5211,26.5294,26.4376,26.5127,126073.0
2016-01-13 10:10:00,31.77,31.79,31.49,31.51,397950.0,26.5211,26.5378,26.2873,26.304,397950.0
2016-01-13 10:15:00,31.51,31.51,31.35,31.4,159133.0,26.304,26.304,26.1705,26.2122,159133.0
2016-01-13 10:20:00,31.4,31.4,31.28,31.39,196759.0,26.2122,26.2122,26.112,26.2039,196759.0
2016-01-13 10:25:00,31.39,31.41,31.28,31.36,51927.0,26.2039,26.2206,26.112,26.1788,51927.0
2016-01-13 10:30:00,31.35,31.36,30.9,30.9,267069.0,26.1705,26.1788,25.7948,25.7948,267069.0
2016-01-13 10:35:00,30.92,31.06,30.91,30.98,210965.0,25.8115,25.9284,25.8032,25.8616,210965.0
2016-01-13 10:40:00,30.98,31.17,30.94,31.09,254269.0,25.8616,26.0202,25.8282,25.9534,254269.0
2016-01-13 10:45:00,31.09,31.24,31.01,31.21,224654.0,25.9534,26.0786,25.8866,26.0536,224654.0
2016-01-13 10:50:00,31.21,31.31,31.09,31.18,224227.0,26.0536,26.1371,25.9534,26.0286,224227.0
2016-01-13 10:55:00,31.19,31.34,31.11,31.31,215456.0,26.0369,26.1621,25.9701,26.1371,215456.0
2016-01-13 11:00:00,31.31,31.35,31.09,31.13,139761.0,26.1371,26.1705,25.9534,25.9868,139761.0
2016-01-13 11:05:00,31.12,31.18,30.97,30.97,118550.0,25.9785,26.0286,25.8532,25.8532,118550.0
2016-01-13 11:10:00,30.96,31.31,30.95,31.18,161758.0,25.8449,26.1371,25.8366,26.0286,161758.0
2016-01-13 11:15:00,31.19,31.3,31.18,31.26,100933.0,26.0369,26.1287,26.0286,26.0953,100933.0
2016-01-13 11:20:00,31.25,31.35,31.1,31.15,205247.0,26.087,26.1705,25.9618,26.0035,205247.0
2016-01-13 11:25:00,31.16,31.16,31.09,31.1,115137.0,26.0119,26.0119,25.9534,25.9618,115137.0
2016-01-13 11:30:00,31.1,31.19,30.96,31.03,132553.0,25.9618,26.0369,25.8449,25.9033,132553.0
2016-01-13 11:35:00,31.04,31.16,31.01,31.08,134064.0,25.9117,26.0119,25.8866,25.9451,134064.0
2016-01-13 11:40:00,31.08,31.11,30.95,30.98,113264.0,25.9451,25.9701,25.8366,25.8616,113264.0
2016-01-13 11:45:00,30.97,30.97,30.87,30.93,126713.0,25.8532,25.8532,25.7698,25.8199,126713.0
2016-01-13 11:50:00,30.94,31.04,30.93,31.04,73893.0,25.8282,25.9117,25.8199,25.9117,73893.0
2016-01-13 11:55:00,31.04,31.04,30.92,30.97,136076.0,25.9117,25.9117,25.8115,25.8532,136076.0
2016-01-13 12:00:00,30.97,31.03,30.94,30.96,95836.0,25.8532,25.9033,25.8282,25.8449,95836.0
2016-01-13 12:05:00,30.95,30.96,30.79,30.84,427559.0,25.8366,25.8449,25.703,25.7447,427559.0
2016-01-13 12:10:00,30.84,30.92,30.82,30.91,121787.0,25.7447,25.8115,25.728,25.8032,121787.0
2016-01-13 12:15:00,30.9,30.96,30.88,30.94,93559.0,25.7948,25.8449,25.7781,25.8282,93559.0
2016-01-13 12:20:00,30.94,30.98,30.91,30.94,78581.0,25.8282,25.8616,25.8032,25.8282,78581.0
2016-01-13 12:25:00,30.93,31.03,30.93,31.01,174593.0,25.8199,25.9033,25.8199,25.8866,174593.0
2016-01-13 12:30:00,31.0,31.08,30.97,31.05,136256.0,25.8783,25.9451,25.8532,25.92,136256.0
2016-01-13 12:35:00,31.04,31.07,31.01,31.02,122586.0,25.9117,25.9367,25.8866,25.895,122586.0
2016-01-13 12:40:00,31.01,31.06,30.99,31.04,133409.0,25.8866,25.9284,25.8699,25.9117,133409.0
2016-01-13 12:45:00,31.03,31.06,31.0,31.04,143598.0,25.9033,25.9284,25.8783,25.9117,143598.0
2016-01-13 12:50:00,31.03,31.05,30.99,31.02,217211.0,25.9033,25.92,25.8699,25.895,217211.0
2016-01-13 12:55:00,31.02,31.05,30.97,31.05,120815.0,25.895,25.92,25.8532,25.92,120815.0
2016-01-13 13:00:00,31.05,31.09,31.01,31.09,92130.0,25.92,25.9534,25.8866,25.9534,92130.0
2016-01-13 13:05:00,31.08,31.12,31.05,31.11,160427.0,25.9451,25.9785,25.92,25.9701,160427.0
2016-01-13 13:10:00,31.12,31.17,31.1,31.12,72075.0,25.9785,26.0202,25.9618,25.9785,72075.0
2016-01-13 13:15:00,31.11,31.16,31.09,31.14,197191.0,25.9701,26.0119,25.9534,25.9952,197191.0
2016-01-13 13:20:00,31.14,31.2,31.09,31.17,75645.0,25.9952,26.0453,25.9534,26.0202,75645.0
2016-01-13 13:25:00,31.17,31.21,31.12,31.14,51110.0,26.0202,26.0536,25.9785,25.9952,51110.0
2016-01-13 13:30:00,31.14,31.2,31.11,31.14,70974.0,25.9952,26.0453,25.9701,25.9952,70974.0
2016-01-13 13:35:00,31.13,31.14,31.03,31.04,130369.0,25.9868,25.9952,25.9033,25.9117,130369.0
2016-01-13 13:40:00,31.04,31.07,30.95,30.96,121892.0,25.9117,25.9367,25.8366,25.8449,121892.0
2016-01-13 13:45:00,30.96,31.07,30.95,31.04,87461.0,25.8449,25.9367,25.8366,25.9117,87461.0
2016-01-13 13:50:00,31.04,31.14,31.02,31.1,77681.0,25.9117,25.9952,25.895,25.9618,77681.0
2016-01-13 13:55:00,31.1,31.12,30.96,30.97,88992.0,25.9618,25.9785,25.8449,25.8532,88992.0
2016-01-13 14:00:00,30.98,31.07,30.94,30.96,137759.0,25.8616,25.9367,25.8282,25.8449,137759.0
2016-01-13 14:05:00,30.96,31.03,30.95,30.97,94454.0,25.8449,25.9033,25.8366,25.8532,94454.0
2016-01-13 14:10:00,30.97,31.02,30.95,30.98,90511.0,25.8532,25.895,25.8366,25.8616,90511.0
2016-01-13 14:15:00,30.97,31.1,30.96,31.09,186310.0,25.8532,25.9618,25.8449,25.9534,186310.0
2016-01-13 14:20:00,31.08,31.09,31.0,31.01,113486.0,25.9451,25.9534,25.8783,25.8866,113486.0
2016-01-13 14:25:00,31.02,31.04,30.95,31.04,125985.0,25.895,25.9117,25.8366,25.9117,125985.0
2016-01-13 14:30:00,31.03,31.05,30.93,30.97,167673.0,25.9033,25.92,25.8199,25.8532,167673.0
2016-01-13 14:35:00,30.97,31.01,30.94,30.97,124062.0,25.8532,25.8866,25.8282,25.8532,124062.0
2016-01-13 14:40:00,30.98,30.98,30.81,30.85,270233.0,25.8616,25.8616,25.7197,25.7531,270233.0
2016-01-13 14:45:00,30.85,30.94,30.85,30.9,136943.0,25.7531,25.8282,25.7531,25.7948,136943.0
2016-01-13 14:50:00,30.9,30.97,30.88,30.97,175373.0,25.7948,25.8532,25.7781,25.8532,175373.0
2016-01-13 14:55:00,30.96,30.99,30.87,30.89,175606.0,25.8449,25.8699,25.7698,25.7865,175606.0
2016-01-13 15:00:00,30.89,30.93,30.85,30.92,203097.0,25.7865,25.8199,25.7531,25.8115,203097.0
2016-01-13 15:05:00,30.93,30.93,30.84,30.85,186759.0,25.8199,25.8199,25.7447,25.7531,186759.0
2016-01-13 15:10:00,30.84,30.84,30.68,30.69,148809.0,25.7447,25.7447,25.6112,25.6195,148809.0
2016-01-13 15:15:00,30.69,30.84,30.68,30.8,112740.0,25.6195,25.7447,25.6112,25.7113,112740.0
2016-01-13 15:20:00,30.8,30.8,30.7,30.76,156459.0,25.7113,25.7113,25.6279,25.6779,156459.0
2016-01-13 15:25:00,30.77,30.84,30.73,30.77,268896.0,25.6863,25.7447,25.6529,25.6863,268896.0
2016-01-13 15:30:00,30.76,30.82,30.74,30.75,245770.0,25.6779,25.728,25.6612,25.6696,245770.0
2016-01-13 15:35:00,30.75,30.77,30.67,30.7,269409.0,25.6696,25.6863,25.6028,25.6279,269409.0
2016-01-13 15:40:00,30.71,30.71,30.57,30.57,240861.0,25.6362,25.6362,25.5193,25.5193,240861.0
2016-01-13 15:45:00,30.57,30.6,30.45,30.46,383910.0,25.5193,25.5444,25.4192,25.4275,383910.0
2016-01-13 15:50:00,30.46,30.46,30.4,30.42,578372.0,25.4275,25.4275,25.3774,25.3941,578372.0
2016-01-13 15:55:00,30.41,30.49,30.39,30.45,1084192.0,25.3858,25.4526,25.3691,25.4192,1084192.0
2016-01-14 09:30:00,30.67,30.67,30.15,30.18,402730.0,25.6028,25.6028,25.1687,25.1938,402730.0
2016-01-14 09:35:00,30.19,30.19,29.74,29.91,380210.0,25.2021,25.2021,24.8265,24.9684,380210.0
2016-01-14 09:40:00,29.92,30.41,29.92,30.31,115819.0,24.9767,25.3858,24.9767,25.3023,115819.0
2016-01-14 09:45:00,30.31,30.31,29.98,30.0,161282.0,25.3023,25.3023,25.0268,25.0435,161282.0
2016-01-14 09:50:00,30.0,30.1,29.95,29.96,156534.0,25.0435,25.127,25.0018,25.0101,156534.0
2016-01-14 09:55:00,29.97,30.01,29.76,29.78,210878.0,25.0185,25.0519,24.8432,24.8599,210878.0
2016-01-14 10:00:00,29.77,29.85,29.63,29.69,248717.0,24.8515,24.9183,24.7346,24.7847,248717.0
2016-01-14 10:05:00,29.69,29.85,29.68,29.79,167653.0,24.7847,24.9183,24.7764,24.8682,167653.0
2016-01-14 10:10:00,29.79,30.14,29.77,30.12,230251.0,24.8682,25.1604,24.8515,25.1437,230251.0
2016-01-14 10:15:00,30.09,30.33,30.03,30.33,220929.0,25.1186,25.319,25.0686,25.319,220929.0
2016-01-14 10:20:00,30.34,30.45,30.24,30.44,149048.0,25.3273,25.4192,25.2439,25.4108,149048.0
2016-01-14 10:25:00,30.43,30.87,30.39,30.86,276035.0,25.4025,25.7698,25.3691,25.7614,276035.0
2016-01-14 10:30:00,30.85,30.87,30.69,30.76,167465.0,25.7531,25.7698,25.6195,25.6779,167465.0
2016-01-14 10:35:00,30.77,30.95,30.74,30.76,207185.0,25.6863,25.8366,25.6612,25.6779,207185.0
2016-01-14 10:40:00,30.75,30.88,30.61,30.85,208571.0,25.6696,25.7781,25.5527,25.7531,208571.0
2016-01-14 10:45:00,30.86,30.97,30.81,30.97,78728.0,25.7614,25.8532,25.7197,25.8532,78728.0
2016-01-14 10:50:00,30.97,31.0,30.76,30.78,105845.0,25.8532,25.8783,25.6779,25.6946,105845.0
2016-01-14 10:55:00,30.78,30.82,30.53,30.55,181649.0,25.6946,25.728,25.4859,25.5026,181649.0
2016-01-14 11:00:00,30.55,30.63,30.47,30.51,175927.0,25.5026,25.5694,25.4359,25.4692,175927.0
2016-01-14 11:05:00,30.51,30.6,30.37,30.41,118296.0,25.4692,25.5444,25.3524,25.3858,118296.0
2016-01-14 11:10:00,30.42,30.74,30.39,30.69,107460.0,25.3941,25.6612,25.3691,25.6195,107460.0
2016-01-14 11:15:00,30.69,30.77,30.6,30.62,161487.0,25.6195,25.6863,25.5444,25.5611,161487.0
2016-01-14 11:20:00,30.62,30.64,30.52,30.57,112636.0,25.5611,25.5778,25.4776,25.5193,112636.0
2016-01-14 11:25:00,30.55,30.59,30.44,30.46,166599.0,25.5026,25.536,25.4108,25.4275,166599.0
2016-01-14 11:30:00,30.47,30.58,30.47,30.5,153138.0,25.4359,25.5277,25.4359,25.4609,153138.0
2016-01-14 11:35:00,30.5,30.61,30.48,30.57,87110.0,25.4609,25.5527,25.4442,25.5193,87110.0
2016-01-14 11:40:00,30.56,30.66,30.54,30.64,80546.0,25.511,25.5945,25.4943,25.5778,80546.0
2016-01-14 11:45:00,30.64,30.83,30.64,30.8,132710.0,25.5778,25.7364,25.5778,25.7113,132710.0
2016-01-14 11:50:00,30.8,30.9,30.8,30.9,129247.0,25.7113,25.7948,25.7113,25.7948,129247.0
2016-01-14 11:55:00,30.89,30.92,30.84,30.88,110187.0,25.7865,25.8115,25.7447,25.7781,110187.0
2016-01-14 12:00:00,30.89,30.99,30.87,30.96,82791.0,25.7865,25.8699,25.7698,25.8449,82791.0
2016-01-14 12:05:00,30.95,30.97,30.8,30.8,99998.0,25.8366,25.8532,25.7113,25.7113,99998.0
2016-01-14 12:10:00,30.82,30.85,30.76,30.84,94925.0,25.728,25.7531,25.6779,25.7447,94925.0
2016-01-14 12:15:00,30.83,31.07,30.83,30.99,204792.0,25.7364,25.9367,25.7364,25.8699,204792.0
2016-01-14 12:20:00,30.99,31.12,30.96,31.12,111984.0,25.8699,25.9785,25.8449,25.9785,111984.0
2016-01-14 12:25:00,31.12,31.19,31.1,31.17,177779.0,25.9785,26.0369,25.9618,26.0202,177779.0
2016-01-14 12:30:00,31.18,31.2,31.09,31.16,90895.0,26.0286,26.0453,25.9534,26.0119,90895.0
2016-01-14 12:35:00,31.15,31.18,31.08,31.17,55986.0,26.0035,26.0286,25.9451,26.0202,55986.0
2016-01-14 12:40:00,31.17,31.34,31.17,31.29,182016.0,26.0202,26.1621,26.0202,26.1204,182016.0
2016-01-14 12:45:00,31.29,31.38,31.24,31.33,84007.0,26.1204,26.1955,26.0786,26.1538,84007.0
2016-01-14 12:50:00,31.33,31.34,31.16,31.22,99153.0,26.1538,26.1621,26.0119,26.0619,99153.0
2016-01-14 12:55:00,31.22,31.25,31.12,31.13,48307.0,26.0619,26.087,25.9785,25.9868,48307.0
2016-01-14 13:00:00,31.13,31.28,31.11,31.27,117479.0,25.9868,26.112,25.9701,26.1037,117479.0
2016-01-14 13:05:00,31.27,31.42,31.26,31.35,75348.0,26.1037,26.2289,26.0953,26.1705,75348.0
2016-01-14 13:10:00,31.36,31.53,31.35,31.49,163249.0,26.1788,26.3207,26.1705,26.2873,163249.0
2016-01-14 13:15:00,31.48,31.53,31.47,31.52,88047.0,26.279,26.3207,26.2706,26.3124,88047.0
2016-01-14 13:20:00,31.52,31.67,31.52,31.64,167297.0,26.3124,26.4376,26.3124,26.4126,167297.0
2016-01-14 13:25:00,31.64,31.69,31.54,31.58,112128.0,26.4126,26.4543,26.3291,26.3625,112128.0
2016-01-14 13:30:00,31.59,31.66,31.57,31.6,75086.0,26.3708,26.4293,26.3541,26.3792,75086.0
2016-01-14 13:35:00,31.6,31.64,31.45,31.46,108102.0,26.3792,26.4126,26.2539,26.2623,108102.0
2016-01-14 13:40:00,31.46,31.47,31.35,31.38,47517.0,26.2623,26.2706,26.1705,26.1955,47517.0
2016-01-14 13:45:00,31.38,31.49,31.35,31.47,120651.0,26.1955,26.2873,26.1705,26.2706,120651.0
2016-01-14 13:50:00,31.47,31.53,31.42,31.52,78100.0,26.2706,26.3207,26.2289,26.3124,78100.0
2016-01-14 13:55:00,31.52,31.55,31.44,31.51,81798.0,26.3124,26.3374,26.2456,26.304,81798.0
2016-01-14 14:00:00,31.51,31.53,31.45,31.49,116567.0,26.304,26.3207,26.2539,26.2873,116567.0
2016-01-14 14:05:00,31.49,31.6,31.49,31.55,63785.0,26.2873,26.3792,26.2873,26.3374,63785.0
2016-01-14 14:10:00,31.54,31.64,31.51,31.6,179199.0,26.3291,26.4126,26.304,26.3792,179199.0
2016-01-14 14:15:00,31.59,31.61,31.51,31.51,133212.0,26.3708,26.3875,26.304,26.304,133212.0
2016-01-14 14:20:00,31.51,31.63,31.47,31.6,149783.0,26.304,26.4042,26.2706,26.3792,149783.0
2016-01-14 14:25:00,31.6,31.62,31.52,31.59,118840.0,26.3792,26.3959,26.3124,26.3708,118840.0
2016-01-14 14:30:00,31.59,31.62,31.49,31.54,80238.0,26.3708,26.3959,26.2873,26.3291,80238.0
2016-01-14 14:35:00,31.53,31.57,31.49,31.55,92974.0,26.3207,26.3541,26.2873,26.3374,92974.0
2016-01-14 14:40:00,31.56,31.64,31.55,31.58,83385.0,26.3458,26.4126,26.3374,26.3625,83385.0
2016-01-14 14:45:00,31.58,31.71,31.58,31.7,166474.0,26.3625,26.471,26.3625,26.4626,166474.0
2016-01-14 14:50:00,31.7,31.83,31.69,31.81,151749.0,26.4626,26.5712,26.4543,26.5545,151749.0
2016-01-14 14:55:00,31.8,31.86,31.77,31.78,148609.0,26.5461,26.5962,26.5211,26.5294,148609.0
2016-01-14 15:00:00,31.79,31.83,31.74,31.82,95275.0,26.5378,26.5712,26.496,26.5628,95275.0
2016-01-14 15:05:00,31.82,31.95,31.79,31.94,303048.0,26.5628,26.6713,26.5378,26.663,303048.0
2016-01-14 15:10:00,31.94,31.99,31.91,31.98,165324.0,26.663,26.7047,26.6379,26.6964,165324.0
2016-01-14 15:15:00,31.98,32.04,31.98,32.01,149222.0,26.6964,26.7465,26.6964,26.7214,149222.0
2016-01-14 15:20:00,32.01,32.05,31.97,32.02,251240.0,26.7214,26.7548,26.688,26.7298,251240.0
2016-01-14 15:25:00,32.02,32.03,31.89,31.9,160628.0,26.7298,26.7381,26.6213,26.6296,160628.0
2016-01-14 15:30:00,31.9,31.92,31.7,31.72,210124.0,26.6296,26.6463,26.4626,26.4793,210124.0
2016-01-14 15:35:00,31.73,31.79,31.65,31.74,190539.0,26.4877,26.5378,26.4209,26.496,190539.0
2016-01-14 15:40:00,31.74,31.86,31.69,31.86,254440.0,26.496,26.5962,26.4543,26.5962,254440.0
2016-01-14 15:45:00,31.85,31.9,31.78,31.81,236392.0,26.5879,26.6296,26.5294,26.5545,236392.0
2016-01-14 15:50:00,31.81,31.88,31.73,31.75,303427.0,26.5545,26.6129,26.4877,26.5044,303427.0
2016-01-14 15:55:00,31.76,31.88,31.75,31.83,741125.0,26.5127,26.6129,26.5044,26.5712,741125.0
2016-01-15 09:30:00,30.51,30.91,30.35,30.87,589084.0,25.4692,25.8032,25.3357,25.7698,589084.0
2016-01-15 09:35:00,30.87,31.09,30.83,30.93,250066.0,25.7698,25.9534,25.7364,25.8199,250066.0
2016-01-15 09:40:00,30.93,31.0,30.74,30.97,164533.0,25.8199,25.8783,25.6612,25.8532,164533.0
2016-01-15 09:45:00,30.95,31.29,30.93,31.21,160996.0,25.8366,26.1204,25.8199,26.0536,160996.0
2016-01-15 09:50:00,31.2,31.22,31.04,31.14,75764.0,26.0453,26.0619,25.9117,25.9952,75764.0
2016-01-15 09:55:00,31.11,31.15,30.99,31.08,90351.0,25.9701,26.0035,25.8699,25.9451,90351.0
2016-01-15 10:00:00,31.08,31.13,30.97,31.05,191224.0,25.9451,25.9868,25.8532,25.92,191224.0
2016-01-15 10:05:00,31.06,31.2,31.02,31.2,117080.0,25.9284,26.0453,25.895,26.0453,117080.0
2016-01-15 10:10:00,31.21,31.22,30.95,30.97,161655.0,26.0536,26.0619,25.8366,25.8532,161655.0
2016-01-15 10:15:00,30.96,31.04,30.9,31.02,132015.0,25.8449,25.9117,25.7948,25.895,132015.0
2016-01-15 10:20:00,31.02,31.21,30.98,31.09,198264.0,25.895,26.0536,25.8616,25.9534,198264.0
2016-01-15 10:25:00,31.09,31.13,30.95,30.95,93676.0,25.9534,25.9868,25.8366,25.8366,93676.0
2016-01-15 10:30:00,30.95,31.14,30.94,30.99,173121.0,25.8366,25.9952,25.8282,25.8699,173121.0
2016-01-15 10:35:00,30.99,31.04,30.87,31.0,110025.0,25.8699,25.9117,25.7698,25.8783,110025.0
2016-01-15 10:40:00,30.99,30.99,30.79,30.8,124785.0,25.8699,25.8699,25.703,25.7113,124785.0
2016-01-15 10:45:00,30.81,30.94,30.74,30.92,109779.0,25.7197,25.8282,25.6612,25.8115,109779.0
2016-01-15 10:50:00,30.93,30.96,30.83,30.9,110238.0,25.8199,25.8449,25.7364,25.7948,110238.0
2016-01-15 10:55:00,30.9,30.94,30.85,30.87,115195.0,25.7948,25.8282,25.7531,25.7698,115195.0
2016-01-15 11:00:00,30.86,30.95,30.81,30.87,115790.0,25.7614,25.8366,25.7197,25.7698,115790.0
2016-01-15 11:05:00,30.87,30.91,30.8,30.82,69726.0,25.7698,25.8032,25.7113,25.728,69726.0
2016-01-15 11:10:00,30.82,30.91,30.73,30.91,108402.0,25.728,25.8032,25.6529,25.8032,108402.0
2016-01-15 11:15:00,30.92,31.01,30.87,30.95,147180.0,25.8115,25.8866,25.7698,25.8366,147180.0
2016-01-15 11:20:00,30.94,30.97,30.87,30.93,200841.0,25.8282,25.8532,25.7698,25.8199,200841.0
2016-01-15 11:25:00,30.94,30.98,30.87,30.93,134768.0,25.8282,25.8616,25.7698,25.8199,134768.0
2016-01-15 11:30:00,30.92,31.02,30.89,30.92,107711.0,25.8115,25.895,25.7865,25.8115,107711.0
2016-01-15 11:35:00,30.92,31.02,30.89,30.99,78798.0,25.8115,25.895,25.7865,25.8699,78798.0
2016-01-15 11:40:00,30.98,30.99,30.89,30.94,79363.0,25.8616,25.8699,25.7865,25.8282,79363.0
2016-01-15 11:45:00,30.94,30.98,30.89,30.9,58619.0,25.8282,25.8616,25.7865,25.7948,58619.0
2016-01-15 11:50:00,30.9,30.93,30.8,30.83,82372.0,25.7948,25.8199,25.7113,25.7364,82372.0
2016-01-15 11:55:00,30.83,30.87,30.77,30.8,114722.0,25.7364,25.7698,25.6863,25.7113,114722.0
2016-01-15 12:00:00,30.79,30.84,30.76,30.83,91458.0,25.703,25.7447,25.6779,25.7364,91458.0
2016-01-15 12:05:00,30.82,30.88,30.8,30.87,68938.0,25.728,25.7781,25.7113,25.7698,68938.0
2016-01-15 12:10:00,30.86,30.93,30.86,30.86,74516.0,25.7614,25.8199,25.7614,25.7614,74516.0
2016-01-15 12:15:00,30.87,30.89,30.82,30.85,89731.0,25.7698,25.7865,25.728,25.7531,89731.0
2016-01-15 12:20:00,30.85,30.86,30.76,30.76,150029.0,25.7531,25.7614,25.6779,25.6779,150029.0
2016-01-15 12:25:00,30.76,30.81,30.71,30.78,93383.0,25.6779,25.7197,25.6362,25.6946,93383.0
2016-01-15 12:30:00,30.78,30.82,30.64,30.68,124326.0,25.6946,25.728,25.5778,25.6112,124326.0
2016-01-15 12:35:00,30.68,30.72,30.62,30.66,68579.0,25.6112,25.6446,25.5611,25.5945,68579.0
2016-01-15 12:40:00,30.66,30.7,30.63,30.68,85736.0,25.5945,25.6279,25.5694,25.6112,85736.0
2016-01-15 12:45:00,30.68,30.77,30.66,30.77,102059.0,25.6112,25.6863,25.5945,25.6863,102059.0
2016-01-15 12:50:00,30.78,30.88,30.75,30.85,92769.0,25.6946,25.7781,25.6696,25.7531,92769.0
2016-01-15 12:55:00,30.86,30.91,30.84,30.87,75166.0,25.7614,25.8032,25.7447,25.7698,75166.0
2016-01-15 13:00:00,30.88,30.91,30.83,30.85,116105.0,25.7781,25.8032,25.7364,25.7531,116105.0
2016-01-15 13:05:00,30.85,30.85,30.73,30.73,82409.0,25.7531,25.7531,25.6529,25.6529,82409.0
2016-01-15 13:10:00,30.74,30.79,30.7,30.75,67517.0,25.6612,25.703,25.6279,25.6696,67517.0
2016-01-15 13:15:00,30.74,30.85,30.71,30.83,171797.0,25.6612,25.7531,25.6362,25.7364,171797.0
2016-01-15 13:20:00,30.82,30.85,30.78,30.79,114512.0,25.728,25.7531,25.6946,25.703,114512.0
2016-01-15 13:25:00,30.79,30.81,30.73,30.76,122061.0,25.703,25.7197,25.6529,25.6779,122061.0
2016-01-15 13:30:00,30.76,30.8,30.75,30.8,86812.0,25.6779,25.7113,25.6696,25.7113,86812.0
2016-01-15 13:35:00,30.79,30.84,30.75,30.8,136925.0,25.703,25.7447,25.6696,25.7113,136925.0
2016-01-15 13:40:00,30.8,30.82,30.76,30.77,112149.0,25.7113,25.728,25.6779,25.6863,112149.0
2016-01-15 13:45:00,30.77,30.86,30.75,30.79,90534.0,25.6863,25.7614,25.6696,25.703,90534.0
2016-01-15 13:50:00,30.78,30.89,30.78,30.87,132168.0,25.6946,25.7865,25.6946,25.7698,132168.0
2016-01-15 13:55:00,30.87,30.87,30.77,30.8,139199.0,25.7698,25.7698,25.6863,25.7113,139199.0
2016-01-15 14:00:00,30.8,30.83,30.77,30.8,140358.0,25.7113,25.7364,25.6863,25.7113,140358.0
2016-01-15 14:05:00,30.8,30.84,30.78,30.8,73957.0,25.7113,25.7447,25.6946,25.7113,73957.0
2016-01-15 14:10:00,30.8,30.83,30.76,30.83,111156.0,25.7113,25.7364,25.6779,25.7364,111156.0
2016-01-15 14:15:00,30.83,30.85,30.77,30.78,135519.0,25.7364,25.7531,25.6863,25.6946,135519.0
2016-01-15 14:20:00,30.79,30.8,30.72,30.75,84167.0,25.703,25.7113,25.6446,25.6696,84167.0
2016-01-15 14:25:00,30.75,30.78,30.73,30.75,105884.0,25.6696,25.6946,25.6529,25.6696,105884.0
2016-01-15 14:30:00,30.74,30.78,30.69,30.77,116350.0,25.6612,25.6946,25.6195,25.6863,116350.0
2016-01-15 14:35:00,30.78,30.82,30.76,30.79,135192.0,25.6946,25.728,25.6779,25.703,135192.0
2016-01-15 14:40:00,30.8,30.85,30.73,30.78,137907.0,25.7113,25.7531,25.6529,25.6946,137907.0
2016-01-15 14:45:00,30.78,30.81,30.74,30.79,99215.0,25.6946,25.7197,25.6612,25.703,99215.0
2016-01-15 14:50:00,30.79,30.86,30.76,30.84,124001.0,25.703,25.7614,25.6779,25.7447,124001.0
2016-01-15 14:55:00,30.85,30.97,30.84,30.95,173879.0,25.7531,25.8532,25.7447,25.8366,173879.0
2016-01-15 15:00:00,30.96,30.98,30.89,30.94,103686.0,25.8449,25.8616,25.7865,25.8282,103686.0
2016-01-15 15:05:00,30.94,30.97,30.9,30.92,112358.0,25.8282,25.8532,25.7948,25.8115,112358.0
2016-01-15 15:10:00,30.91,30.93,30.85,30.92,113569.0,25.8032,25.8199,25.7531,25.8115,113569.0
2016-01-15 15:15:00,30.92,30.92,30.78,30.78,161860.0,25.8115,25.8115,25.6946,25.6946,161860.0
2016-01-15 15:20:00,30.79,30.86,30.77,30.86,123752.0,25.703,25.7614,25.6863,25.7614,123752.0
2016-01-15 15:25:00,30.86,30.91,30.84,30.9,139744.0,25.7614,25.8032,25.7447,25.7948,139744.0
2016-01-15 15:30:00,30.9,30.91,30.82,30.87,164285.0,25.7948,25.8032,25.728,25.7698,164285.0
2016-01-15 15:35:00,30.87,30.9,30.8,30.81,184808.0,25.7698,25.7948,25.7113,25.7197,184808.0
2016-01-15 15:40:00,30.8,30.82,30.73,30.82,194565.0,25.7113,25.728,25.6529,25.728,194565.0
2016-01-15 15:45:00,30.81,30.86,30.79,30.83,241346.0,25.7197,25.7614,25.703,25.7364,241346.0
2016-01-15 15:50:00,30.84,30.86,30.77,30.79,220259.0,25.7447,25.7614,25.6863,25.703,220259.0
2016-01-15 15:55:00,30.79,30.87,30.78,30.85,728238.0,25.703,25.7698,25.6946,25.7531,728238.0
2016-01-19 09:30:00,30.89,30.99,30.67,30.74,249576.0,25.7865,25.8699,25.6028,25.6612,249576.0
2016-01-19 09:35:00,30.74,30.75,30.54,30.56,182931.0,25.6612,25.6696,25.4943,25.511,182931.0
2016-01-19 09:40:00,30.56,30.57,30.4,30.54,174085.0,25.511,25.5193,25.3774,25.4943,174085.0
2016-01-19 09:45:00,30.54,30.56,30.4,30.44,156166.0,25.4943,25.511,25.3774,25.4108,156166.0
2016-01-19 09:50:00,30.43,30.52,30.24,30.46,272278.0,25.4025,25.4776,25.2439,25.4275,272278.0
2016-01-19 09:55:00,30.46,30.67,30.43,30.67,122769.0,25.4275,25.6028,25.4025,25.6028,122769.0
2016-01-19 10:00:00,30.67,30.81,30.63,30.68,158138.0,25.6028,25.7197,25.5694,25.6112,158138.0
2016-01-19 10:05:00,30.67,30.82,30.48,30.5,229996.0,25.6028,25.728,25.4442,25.4609,229996.0
2016-01-19 10:10:00,30.51,30.68,30.51,30.62,119267.0,25.4692,25.6112,25.4692,25.5611,119267.0
2016-01-19 10:15:00,30.63,30.7,30.58,30.61,147709.0,25.5694,25.6279,25.5277,25.5527,147709.0
2016-01-19 10:20:00,30.6,30.66,30.47,30.59,138250.0,25.5444,25.5945,25.4359,25.536,138250.0
2016-01-19 10:25:00,30.59,30.72,30.59,30.69,142537.0,25.536,25.6446,25.536,25.6195,142537.0
2016-01-19 10:30:00,30.69,30.76,30.54,30.55,158968.0,25.6195,25.6779,25.4943,25.5026,158968.0
2016-01-19 10:35:00,30.56,30.65,30.51,30.55,121089.0,25.511,25.5861,25.4692,25.5026,121089.0
2016-01-19 10:40:00,30.55,30.61,30.42,30.45,220973.0,25.5026,25.5527,25.3941,25.4192,220973.0
2016-01-19 10:45:00,30.44,30.56,30.38,30.51,231670.0,25.4108,25.511,25.3607,25.4692,231670.0
2016-01-19 10:50:00,30.5,30.52,30.32,30.33,267669.0,25.4609,25.4776,25.3106,25.319,267669.0
2016-01-19 10:55:00,30.33,30.4,30.29,30.32,134610.0,25.319,25.3774,25.2856,25.3106,134610.0
2016-01-19 11:00:00,30.31,30.47,30.3,30.44,165962.0,25.3023,25.4359,25.2939,25.4108,165962.0
2016-01-19 11:05:00,30.44,30.47,30.35,30.45,161977.0,25.4108,25.4359,25.3357,25.4192,161977.0
2016-01-19 11:10:00,30.44,30.45,30.33,30.4,134673.0,25.4108,25.4192,25.319,25.3774,134673.0
2016-01-19 11:15:00,30.4,30.43,30.34,30.37,150962.0,25.3774,25.4025,25.3273,25.3524,150962.0
2016-01-19 11:20:00,30.37,30.54,30.35,30.37,234140.0,25.3524,25.4943,25.3357,25.3524,234140.0
2016-01-19 11:25:00,30.37,30.55,30.35,30.52,212971.0,25.3524,25.5026,25.3357,25.4776,212971.0
2016-01-19 11:30:00,30.53,30.63,30.51,30.59,137734.0,25.4859,25.5694,25.4692,25.536,137734.0
2016-01-19 11:35:00,30.59,30.61,30.46,30.58,288843.0,25.536,25.5527,25.4275,25.5277,288843.0
2016-01-19 11:40:00,30.58,30.59,30.49,30.51,129385.0,25.5277,25.536,25.4526,25.4692,129385.0
2016-01-19 11:45:00,30.51,30.61,30.49,30.54,157058.0,25.4692,25.5527,25.4526,25.4943,157058.0
2016-01-19 11:50:00,30.55,30.56,30.46,30.49,157647.0,25.5026,25.511,25.4275,25.4526,157647.0
2016-01-19 11:55:00,30.49,30.6,30.42,30.47,123321.0,25.4526,25.5444,25.3941,25.4359,123321.0
2016-01-19 12:00:00,30.47,30.51,30.41,30.42,91345.0,25.4359,25.4692,25.3858,25.3941,91345.0
2016-01-19 12:05:00,30.42,30.48,30.4,30.41,105273.0,25.3941,25.4442,25.3774,25.3858,105273.0
2016-01-19 12:10:00,30.41,30.45,30.37,30.45,90328.0,25.3858,25.4192,25.3524,25.4192,90328.0
2016-01-19 12:15:00,30.44,30.45,30.38,30.39,140762.0,25.4108,25.4192,25.3607,25.3691,140762.0
2016-01-19 12:20:00,30.39,30.42,30.29,30.29,112582.0,25.3691,25.3941,25.2856,25.2856,112582.0
2016-01-19 12:25:00,30.29,30.33,30.21,30.33,192909.0,25.2856,25.319,25.2188,25.319,192909.0
2016-01-19 12:30:00,30.32,30.5,30.31,30.41,148744.0,25.3106,25.4609,25.3023,25.3858,148744.0
2016-01-19 12:35:00,30.41,30.49,30.37,30.37,64886.0,25.3858,25.4526,25.3524,25.3524,64886.0
2016-01-19 12:40:00,30.38,30.42,30.33,30.34,99815.0,25.3607,25.3941,25.319,25.3273,99815.0
2016-01-19 12:45:00,30.34,30.39,30.31,30.31,99290.0,25.3273,25.3691,25.3023,25.3023,99290.0
2016-01-19 12:50:00,30.31,30.37,30.29,30.33,80481.0,25.3023,25.3524,25.2856,25.319,80481.0
2016-01-19 12:55:00,30.33,30.4,30.32,30.36,66965.0,25.319,25.3774,25.3106,25.344,66965.0
2016-01-19 13:00:00,30.37,30.41,30.33,30.33,208788.0,25.3524,25.3858,25.319,25.319,208788.0
2016-01-19 13:05:00,30.34,30.34,30.26,30.3,114037.0,25.3273,25.3273,25.2606,25.2939,114037.0
2016-01-19 13:10:00,30.3,30.31,30.16,30.23,147608.0,25.2939,25.3023,25.1771,25.2355,147608.0
2016-01-19 13:15:00,30.24,30.31,30.24,30.28,115969.0,25.2439,25.3023,25.2439,25.2772,115969.0
2016-01-19 13:20:00,30.29,30.31,30.22,30.24,93198.0,25.2856,25.3023,25.2272,25.2439,93198.0
2016-01-19 13:25:00,30.23,30.29,30.2,30.25,105788.0,25.2355,25.2856,25.2105,25.2522,105788.0
2016-01-19 13:30:00,30.25,30.31,30.24,30.29,287999.0,25.2522,25.3023,25.2439,25.2856,287999.0
2016-01-19 13:35:00,30.29,30.32,30.26,30.3,123621.0,25.2856,25.3106,25.2606,25.2939,123621.0
2016-01-19 13:40:00,30.3,30.3,30.23,30.23,175197.0,25.2939,25.2939,25.2355,25.2355,175197.0
2016-01-19 13:45:00,30.23,30.26,30.2,30.22,91747.0,25.2355,25.2606,25.2105,25.2272,91747.0
2016-01-19 13:50:00,30.21,30.23,30.03,30.03,121332.0,25.2188,25.2355,25.0686,25.0686,121332.0
2016-01-19 13:55:00,30.03,30.14,30.03,30.06,147194.0,25.0686,25.1604,25.0686,25.0936,147194.0
2016-01-19 14:00:00,30.05,30.07,29.97,30.0,152259.0,25.0852,25.1019,25.0185,25.0435,152259.0
2016-01-19 14:05:00,29.99,30.0,29.86,29.87,304300.0,25.0352,25.0435,24.9266,24.935,304300.0
2016-01-19 14:10:00,29.88,29.88,29.77,29.79,178891.0,24.9433,24.9433,24.8515,24.8682,178891.0
2016-01-19 14:15:00,29.79,29.81,29.71,29.74,137641.0,24.8682,24.8849,24.8014,24.8265,137641.0
2016-01-19 14:20:00,29.74,29.77,29.66,29.74,245719.0,24.8265,24.8515,24.7597,24.8265,245719.0
2016-01-19 14:25:00,29.74,29.75,29.62,29.65,148208.0,24.8265,24.8348,24.7263,24.7513,148208.0
2016-01-19 14:30:00,29.66,29.67,29.6,29.61,95233.0,24.7597,24.768,24.7096,24.7179,95233.0
2016-01-19 14:35:00,29.6,29.61,29.48,29.49,220266.0,24.7096,24.7179,24.6094,24.6178,220266.0
2016-01-19 14:40:00,29.5,29.58,29.47,29.48,233141.0,24.6261,24.6929,24.6011,24.6094,233141.0
2016-01-19 14:45:00,29.47,29.47,29.41,29.43,107495.0,24.6011,24.6011,24.551,24.5677,107495.0
2016-01-19 14:50:00,29.44,29.54,29.42,29.54,158934.0,24.576,24.6595,24.5593,24.6595,158934.0
2016-01-19 14:55:00,29.53,29.54,29.4,29.41,158409.0,24.6512,24.6595,24.5426,24.551,158409.0
2016-01-19 15:00:00,29.41,29.61,29.37,29.6,241275.0,24.551,24.7179,24.5176,24.7096,241275.0
2016-01-19 15:05:00,29.6,29.65,29.56,29.56,227696.0,24.7096,24.7513,24.6762,24.6762,227696.0
2016-01-19 15:10:00,29.56,29.6,29.48,29.55,181507.0,24.6762,24.7096,24.6094,24.6679,181507.0
2016-01-19 15:15:00,29.55,29.6,29.49,29.53,154773.0,24.6679,24.7096,24.6178,24.6512,154773.0
2016-01-19 15:20:00,29.53,29.64,29.52,29.63,193047.0,24.6512,24.743,24.6428,24.7346,193047.0
2016-01-19 15:25:00,29.63,29.77,29.62,29.75,228570.0,24.7346,24.8515,24.7263,24.8348,228570.0
2016-01-19 15:30:00,29.75,29.76,29.67,29.74,272548.0,24.8348,24.8432,24.768,24.8265,272548.0
2016-01-19 15:35:00,29.74,29.76,29.63,29.68,213760.0,24.8265,24.8432,24.7346,24.7764,213760.0
2016-01-19 15:40:00,29.69,29.81,29.63,29.77,290410.0,24.7847,24.8849,24.7346,24.8515,290410.0
2016-01-19 15:45:00,29.78,29.9,29.71,29.89,348084.0,24.8599,24.96,24.8014,24.9517,348084.0
2016-01-19 15:50:00,29.89,29.9,29.81,29.89,323913.0,24.9517,24.96,24.8849,24.9517,323913.0
2016-01-19 15:55:00,29.89,29.89,29.77,29.79,569626.0,24.9517,24.9517,24.8515,24.8682,569626.0
2016-01-20 09:30:00,29.04,29.12,28.81,28.94,414766.0,24.2421,24.3089,24.0501,24.1586,414766.0
2016-01-20 09:35:00,28.94,29.04,28.74,28.78,297090.0,24.1586,24.2421,23.9917,24.0251,297090.0
2016-01-20 09:40:00,28.77,28.78,28.53,28.62,387785.0,24.0167,24.0251,23.8164,23.8915,387785.0
2016-01-20 09:45:00,28.62,28.88,28.53,28.69,435751.0,23.8915,24.1086,23.8164,23.9499,435751.0
2016-01-20 09:50:00,28.68,28.86,28.5,28.53,237932.0,23.9416,24.0919,23.7913,23.8164,237932.0
2016-01-20 09:55:00,28.52,28.6,28.37,28.43,233254.0,23.808,23.8748,23.6828,23.7329,233254.0
2016-01-20 10:00:00,28.44,28.49,28.18,28.23,237454.0,23.7412,23.783,23.5242,23.5659,237454.0
2016-01-20 10:05:00,28.23,28.43,28.17,28.27,272001.0,23.5659,23.7329,23.5159,23.5993,272001.0
2016-01-20 10:10:00,28.26,28.34,28.19,28.33,247293.0,23.591,23.6578,23.5326,23.6494,247293.0
2016-01-20 10:15:00,28.32,28.32,28.07,28.07,177616.0,23.6411,23.6411,23.4324,23.4324,177616.0
2016-01-20 10:20:00,28.07,28.17,28.0,28.11,420113.0,23.4324,23.5159,23.3739,23.4658,420113.0
2016-01-20 10:25:00,28.1,28.28,28.08,28.13,314079.0,23.4574,23.6077,23.4407,23.4825,314079.0
2016-01-20 10:30:00,28.13,28.14,27.93,27.97,246909.0,23.4825,23.4908,23.3155,23.3489,246909.0
2016-01-20 10:35:00,27.97,28.0,27.8,27.85,262103.0,23.3489,23.3739,23.207,23.2487,262103.0
2016-01-20 10:40:00,27.85,28.04,27.82,27.99,481195.0,23.2487,23.4073,23.2237,23.3656,481195.0
2016-01-20 10:45:00,27.99,28.04,27.89,27.92,198938.0,23.3656,23.4073,23.2821,23.3072,198938.0
2016-01-20 10:50:00,27.91,27.96,27.75,27.78,170102.0,23.2988,23.3406,23.1652,23.1903,170102.0
2016-01-20 10:55:00,27.79,27.83,27.64,27.65,211452.0,23.1986,23.232,23.0734,23.0818,211452.0
2016-01-20 11:00:00,27.65,27.79,27.65,27.77,636437.0,23.0818,23.1986,23.0818,23.1819,636437.0
2016-01-20 11:05:00,27.76,27.97,27.76,27.96,400580.0,23.1736,23.3489,23.1736,23.3406,400580.0
2016-01-20 11:10:00,27.95,28.19,27.9,28.15,382246.0,23.3322,23.5326,23.2905,23.4992,382246.0
2016-01-20 11:15:00,28.14,28.2,28.1,28.16,222472.0,23.4908,23.5409,23.4574,23.5075,222472.0
2016-01-20 11:20:00,28.16,28.28,28.15,28.25,274423.0,23.5075,23.6077,23.4992,23.5826,274423.0
2016-01-20 11:25:00,28.24,28.25,28.12,28.19,217439.0,23.5743,23.5826,23.4741,23.5326,217439.0
2016-01-20 11:30:00,28.18,28.23,28.14,28.21,162465.0,23.5242,23.5659,23.4908,23.5492,162465.0
2016-01-20 11:35:00,28.21,28.3,28.2,28.21,175932.0,23.5492,23.6244,23.5409,23.5492,175932.0
2016-01-20 11:40:00,28.22,28.27,28.17,28.18,176698.0,23.5576,23.5993,23.5159,23.5242,176698.0
2016-01-20 11:45:00,28.17,28.2,28.08,28.08,131887.0,23.5159,23.5409,23.4407,23.4407,131887.0
2016-01-20 11:50:00,28.07,28.08,27.99,27.99,127532.0,23.4324,23.4407,23.3656,23.3656,127532.0
2016-01-20 11:55:00,27.98,28.06,27.91,28.03,122688.0,23.3572,23.424,23.2988,23.399,122688.0
2016-01-20 12:00:00,28.03,28.08,28.0,28.02,92128.0,23.399,23.4407,23.3739,23.3906,92128.0
2016-01-20 12:05:00,28.02,28.02,27.91,27.94,107893.0,23.3906,23.3906,23.2988,23.3239,107893.0
2016-01-20 12:10:00,27.94,28.07,27.88,28.01,100693.0,23.3239,23.4324,23.2738,23.3823,100693.0
2016-01-20 12:15:00,28.01,28.08,27.95,27.97,91517.0,23.3823,23.4407,23.3322,23.3489,91517.0
2016-01-20 12:20:00,27.97,27.98,27.83,27.86,90874.0,23.3489,23.3572,23.232,23.2571,90874.0
2016-01-20 12:25:00,27.86,27.88,27.75,27.84,86841.0,23.2571,23.2738,23.1652,23.2404,86841.0
2016-01-20 12:30:00,27.83,27.92,27.81,27.82,111194.0,23.232,23.3072,23.2153,23.2237,111194.0
2016-01-20 12:35:00,27.83,27.88,27.78,27.85,78130.0,23.232,23.2738,23.1903,23.2487,78130.0
2016-01-20 12:40:00,27.85,27.88,27.74,27.76,92939.0,23.2487,23.2738,23.1569,23.1736,92939.0
2016-01-20 12:45:00,27.76,27.82,27.7,27.8,109772.0,23.1736,23.2237,23.1235,23.207,109772.0
2016-01-20 12:50:00,27.8,28.01,27.78,27.99,149012.0,23.207,23.3823,23.1903,23.3656,149012.0
2016-01-20 12:55:00,27.98,28.05,27.96,28.03,248430.0,23.3572,23.4157,23.3406,23.399,248430.0
2016-01-20 13:00:00,28.03,28.1,27.97,28.09,191944.0,23.399,23.4574,23.3489,23.4491,191944.0
2016-01-20 13:05:00,28.09,28.12,27.97,27.98,244122.0,23.4491,23.4741,23.3489,23.3572,244122.0
2016-01-20 13:10:00,27.98,28.02,27.84,27.85,117791.0,23.3572,23.3906,23.2404,23.2487,117791.0
2016-01-20 13:15:00,27.85,27.85,27.71,27.75,160422.0,23.2487,23.2487,23.1319,23.1652,160422.0
2016-01-20 13:20:00,27.76,27.85,27.69,27.83,132886.0,23.1736,23.2487,23.1152,23.232,132886.0
2016-01-20 13:25:00,27.83,28.01,27.83,27.92,147296.0,23.232,23.3823,23.232,23.3072,147296.0
2016-01-20 13:30:00,27.91,28.04,27.91,27.98,128641.0,23.2988,23.4073,23.2988,23.3572,128641.0
2016-01-20 13:35:00,27.98,28.16,27.94,28.13,194852.0,23.3572,23.5075,23.3239,23.4825,194852.0
2016-01-20 13:40:00,28.13,28.23,28.11,28.23,226797.0,23.4825,23.5659,23.4658,23.5659,226797.0
2016-01-20 13:45:00,28.23,28.35,28.22,28.27,308380.0,23.5659,23.6661,23.5576,23.5993,308380.0
2016-01-20 13:50:00,28.27,28.35,28.18,28.2,359961.0,23.5993,23.6661,23.5242,23.5409,359961.0
2016-01-20 13:55:00,28.21,28.21,28.05,28.07,126302.0,23.5492,23.5492,23.4157,23.4324,126302.0
2016-01-20 14:00:00,28.07,28.11,27.92,27.94,212241.0,23.4324,23.4658,23.3072,23.3239,212241.0
2016-01-20 14:05:00,27.94,28.05,27.93,28.02,270721.0,23.3239,23.4157,23.3155,23.3906,270721.0
2016-01-20 14:10:00,28.02,28.24,28.02,28.14,644554.0,23.3906,23.5743,23.3906,23.4908,644554.0
2016-01-20 14:15:00,28.14,28.35,28.1,28.32,308274.0,23.4908,23.6661,23.4574,23.6411,308274.0
2016-01-20 14:20:00,28.33,28.46,28.3,28.46,391790.0,23.6494,23.7579,23.6244,23.7579,391790.0
2016-01-20 14:25:00,28.44,28.48,28.27,28.29,239209.0,23.7412,23.7746,23.5993,23.616,239209.0
2016-01-20 14:30:00,28.29,28.32,28.14,28.2,124312.0,23.616,23.6411,23.4908,23.5409,124312.0
2016-01-20 14:35:00,28.2,28.24,28.1,28.23,134734.0,23.5409,23.5743,23.4574,23.5659,134734.0
2016-01-20 14:40:00,28.23,28.26,28.14,28.14,136358.0,23.5659,23.591,23.4908,23.4908,136358.0
2016-01-20 14:45:00,28.14,28.16,28.06,28.07,192549.0,23.4908,23.5075,23.424,23.4324,192549.0
2016-01-20 14:50:00,28.07,28.22,28.07,28.18,167381.0,23.4324,23.5576,23.4324,23.5242,167381.0
2016-01-20 14:55:00,28.18,28.28,28.18,28.23,250892.0,23.5242,23.6077,23.5242,23.5659,250892.0
2016-01-20 15:00:00,28.23,28.27,28.17,28.27,225710.0,23.5659,23.5993,23.5159,23.5993,225710.0
2016-01-20 15:05:00,28.27,28.45,28.24,28.41,350450.0,23.5993,23.7496,23.5743,23.7162,350450.0
2016-01-20 15:10:00,28.41,28.46,28.37,28.4,243500.0,23.7162,23.7579,23.6828,23.7079,243500.0
2016-01-20 15:15:00,28.41,28.6,28.41,28.55,400016.0,23.7162,23.8748,23.7162,23.8331,400016.0
2016-01-20 15:20:00,28.55,28.67,28.53,28.65,264273.0,23.8331,23.9332,23.8164,23.9166,264273.0
2016-01-20 15:25:00,28.64,28.83,28.62,28.79,322540.0,23.9082,24.0668,23.8915,24.0334,322540.0
2016-01-20 15:30:00,28.78,28.8,28.6,28.6,358845.0,24.0251,24.0418,23.8748,23.8748,358845.0
2016-01-20 15:35:00,28.59,28.79,28.59,28.76,347990.0,23.8665,24.0334,23.8665,24.0084,347990.0
2016-01-20 15:40:00,28.76,28.76,28.54,28.57,532841.0,24.0084,24.0084,23.8247,23.8498,532841.0
2016-01-20 15:45:00,28.57,28.57,28.44,28.53,476596.0,23.8498,23.8498,23.7412,23.8164,476596.0
2016-01-20 15:50:00,28.52,28.57,28.45,28.55,484518.0,23.808,23.8498,23.7496,23.8331,484518.0
2016-01-20 15:55:00,28.54,28.55,28.45,28.47,663844.0,23.8247,23.8331,23.7496,23.7663,663844.0
2016-01-21 09:30:00,28.22,28.47,28.13,28.47,286239.0,23.5576,23.7663,23.4825,23.7663,286239.0
2016-01-21 09:35:00,28.44,28.69,28.39,28.66,244126.0,23.7412,23.9499,23.6995,23.9249,244126.0
2016-01-21 09:40:00,28.65,28.71,28.5,28.64,146799.0,23.9166,23.9666,23.7913,23.9082,146799.0
2016-01-21 09:45:00,28.65,28.65,28.4,28.43,177300.0,23.9166,23.9166,23.7079,23.7329,177300.0
2016-01-21 09:50:00,28.44,28.47,28.3,28.41,255299.0,23.7412,23.7663,23.6244,23.7162,255299.0
2016-01-21 09:55:00,28.42,28.6,28.38,28.52,148770.0,23.7246,23.8748,23.6912,23.808,148770.0
2016-01-21 10:00:00,28.53,28.75,28.52,28.75,165127.0,23.8164,24.0,23.808,24.0,165127.0
2016-01-21 10:05:00,28.75,28.89,28.68,28.88,196419.0,24.0,24.1169,23.9416,24.1086,196419.0
2016-01-21 10:10:00,28.88,28.99,28.78,28.89,161928.0,24.1086,24.2004,24.0251,24.1169,161928.0
2016-01-21 10:15:00,28.89,28.97,28.8,28.81,195312.0,24.1169,24.1837,24.0418,24.0501,195312.0
2016-01-21 10:20:00,28.81,28.85,28.65,28.67,204966.0,24.0501,24.0835,23.9166,23.9332,204966.0
2016-01-21 10:25:00,28.68,28.86,28.65,28.8,131497.0,23.9416,24.0919,23.9166,24.0418,131497.0
2016-01-21 10:30:00,28.79,28.88,28.68,28.87,153822.0,24.0334,24.1086,23.9416,24.1002,153822.0
2016-01-21 10:35:00,28.89,28.91,28.72,28.83,131401.0,24.1169,24.1336,23.975,24.0668,131401.0
2016-01-21 10:40:00,28.83,28.92,28.81,28.87,135482.0,24.0668,24.1419,24.0501,24.1002,135482.0
2016-01-21 10:45:00,28.87,28.91,28.76,28.76,253377.0,24.1002,24.1336,24.0084,24.0084,253377.0
2016-01-21 10:50:00,28.77,28.82,28.75,28.78,91000.0,24.0167,24.0585,24.0,24.0251,91000.0
2016-01-21 10:55:00,28.78,28.85,28.75,28.76,106575.0,24.0251,24.0835,24.0,24.0084,106575.0
2016-01-21 11:00:00,28.76,28.9,28.56,28.9,352387.0,24.0084,24.1252,23.8414,24.1252,352387.0
2016-01-21 11:05:00,28.89,29.09,28.86,28.93,392032.0,24.1169,24.2839,24.0919,24.1503,392032.0
2016-01-21 11:10:00,28.94,29.07,28.86,29.02,146959.0,24.1586,24.2672,24.0919,24.2254,146959.0
2016-01-21 11:15:00,29.02,29.12,28.95,29.06,240572.0,24.2254,24.3089,24.167,24.2588,240572.0
2016-01-21 11:20:00,29.06,29.08,28.91,28.95,171040.0,24.2588,24.2755,24.1336,24.167,171040.0
2016-01-21 11:25:00,28.93,28.97,28.77,28.89,169034.0,24.1503,24.1837,24.0167,24.1169,169034.0
2016-01-21 11:30:00,28.88,28.97,28.87,28.92,200963.0,24.1086,24.1837,24.1002,24.1419,200963.0
2016-01-21 11:35:00,28.91,29.11,28.9,29.03,272772.0,24.1336,24.3006,24.1252,24.2338,272772.0
2016-01-21 11:40:00,29.02,29.07,28.94,28.94,143108.0,24.2254,24.2672,24.1586,24.1586,143108.0
2016-01-21 11:45:00,28.95,29.2,28.94,29.2,154759.0,24.167,24.3757,24.1586,24.3757,154759.0
2016-01-21 11:50:00,29.2,29.21,29.08,29.17,138204.0,24.3757,24.384,24.2755,24.3506,138204.0
2016-01-21 11:55:00,29.17,29.26,29.15,29.23,215840.0,24.3506,24.4258,24.3339,24.4007,215840.0
2016-01-21 12:00:00,29.24,29.44,29.24,29.41,197961.0,24.4091,24.576,24.4091,24.551,197961.0
2016-01-21 12:05:00,29.4,29.48,29.36,29.41,116269.0,24.5426,24.6094,24.5092,24.551,116269.0
2016-01-21 12:10:00,29.42,29.46,29.25,29.29,274657.0,24.5593,24.5927,24.4174,24.4508,274657.0
2016-01-21 12:15:00,29.28,29.36,29.27,29.3,228831.0,24.4425,24.5092,24.4341,24.4592,228831.0
2016-01-21 12:20:00,29.3,29.3,29.07,29.13,104063.0,24.4592,24.4592,24.2672,24.3172,104063.0
2016-01-21 12:25:00,29.13,29.21,29.08,29.2,123654.0,24.3172,24.384,24.2755,24.3757,123654.0
2016-01-21 12:30:00,29.21,29.22,29.12,29.16,111798.0,24.384,24.3924,24.3089,24.3423,111798.0
2016-01-21 12:35:00,29.16,29.22,29.16,29.19,143157.0,24.3423,24.3924,24.3423,24.3673,143157.0
2016-01-21 12:40:00,29.2,29.28,29.19,29.26,96575.0,24.3757,24.4425,24.3673,24.4258,96575.0
2016-01-21 12:45:00,29.26,29.27,29.12,29.13,101551.0,24.4258,24.4341,24.3089,24.3172,101551.0
2016-01-21 12:50:00,29.14,29.16,29.1,29.14,72127.0,24.3256,24.3423,24.2922,24.3256,72127.0
2016-01-21 12:55:00,29.13,29.22,29.09,29.21,108122.0,24.3172,24.3924,24.2839,24.384,108122.0
2016-01-21 13:00:00,29.22,29.36,29.2,29.34,94083.0,24.3924,24.5092,24.3757,24.4926,94083.0
2016-01-21 13:05:00,29.35,29.5,29.34,29.5,144492.0,24.5009,24.6261,24.4926,24.6261,144492.0
2016-01-21 13:10:00,29.51,29.55,29.49,29.5,196699.0,24.6345,24.6679,24.6178,24.6261,196699.0
2016-01-21 13:15:00,29.5,29.51,29.42,29.47,151861.0,24.6261,24.6345,24.5593,24.6011,151861.0
2016-01-21 13:20:00,29.47,29.47,29.26,29.33,128813.0,24.6011,24.6011,24.4258,24.4842,128813.0
2016-01-21 13:25:00,29.33,29.41,29.3,29.3,101984.0,24.4842,24.551,24.4592,24.4592,101984.0
2016-01-21 13:30:00,29.31,29.35,29.16,29.19,132864.0,24.4675,24.5009,24.3423,24.3673,132864.0
2016-01-21 13:35:00,29.19,29.46,29.19,29.44,77469.0,24.3673,24.5927,24.3673,24.576,77469.0
2016-01-21 13:40:00,29.44,29.5,29.36,29.36,97476.0,24.576,24.6261,24.5092,24.5092,97476.0
2016-01-21 13:45:00,29.37,29.46,29.36,29.44,60595.0,24.5176,24.5927,24.5092,24.576,60595.0
2016-01-21 13:50:00,29.44,29.44,29.29,29.35,60782.0,24.576,24.576,24.4508,24.5009,60782.0
2016-01-21 13:55:00,29.35,29.47,29.35,29.42,153470.0,24.5009,24.6011,24.5009,24.5593,153470.0
2016-01-21 14:00:00,29.42,29.43,29.32,29.36,144478.0,24.5593,24.5677,24.4759,24.5092,144478.0
2016-01-21 14:05:00,29.36,29.43,29.29,29.3,117822.0,24.5092,24.5677,24.4508,24.4592,117822.0
2016-01-21 14:10:00,29.29,29.29,29.11,29.12,174589.0,24.4508,24.4508,24.3006,24.3089,174589.0
2016-01-21 14:15:00,29.12,29.16,29.04,29.1,128970.0,24.3089,24.3423,24.2421,24.2922,128970.0
2016-01-21 14:20:00,29.1,29.21,29.09,29.1,101740.0,24.2922,24.384,24.2839,24.2922,101740.0
2016-01-21 14:25:00,29.1,29.17,29.02,29.16,126059.0,24.2922,24.3506,24.2254,24.3423,126059.0
2016-01-21 14:30:00,29.17,29.29,29.16,29.24,125297.0,24.3506,24.4508,24.3423,24.4091,125297.0
2016-01-21 14:35:00,29.25,29.38,29.25,29.25,180544.0,24.4174,24.5259,24.4174,24.4174,180544.0
2016-01-21 14:40:00,29.26,29.43,29.24,29.38,99107.0,24.4258,24.5677,24.4091,24.5259,99107.0
2016-01-21 14:45:00,29.38,29.39,29.28,29.3,117889.0,24.5259,24.5343,24.4425,24.4592,117889.0
2016-01-21 14:50:00,29.31,29.42,29.31,29.39,143721.0,24.4675,24.5593,24.4675,24.5343,143721.0
2016-01-21 14:55:00,29.4,29.59,29.38,29.58,135410.0,24.5426,24.7012,24.5259,24.6929,135410.0
2016-01-21 15:00:00,29.58,29.63,29.55,29.56,177997.0,24.6929,24.7346,24.6679,24.6762,177997.0
2016-01-21 15:05:00,29.56,29.58,29.35,29.38,254924.0,24.6762,24.6929,24.5009,24.5259,254924.0
2016-01-21 15:10:00,29.38,29.47,29.35,29.47,188697.0,24.5259,24.6011,24.5009,24.6011,188697.0
2016-01-21 15:15:00,29.46,29.47,29.33,29.41,138854.0,24.5927,24.6011,24.4842,24.551,138854.0
2016-01-21 15:20:00,29.4,29.47,29.37,29.42,176456.0,24.5426,24.6011,24.5176,24.5593,176456.0
2016-01-21 15:25:00,29.42,29.5,29.39,29.4,194092.0,24.5593,24.6261,24.5343,24.5426,194092.0
2016-01-21 15:30:00,29.4,29.48,29.38,29.46,195209.0,24.5426,24.6094,24.5259,24.5927,195209.0
2016-01-21 15:35:00,29.46,29.49,29.36,29.4,116206.0,24.5927,24.6178,24.5092,24.5426,116206.0
2016-01-21 15:40:00,29.4,29.45,29.34,29.4,173649.0,24.5426,24.5844,24.4926,24.5426,173649.0
2016-01-21 15:45:00,29.4,29.47,29.37,29.4,241194.0,24.5426,24.6011,24.5176,24.5426,241194.0
2016-01-21 15:50:00,29.4,29.44,29.37,29.42,355843.0,24.5426,24.576,24.5176,24.5593,355843.0
2016-01-21 15:55:00,29.41,29.41,29.27,29.28,682355.0,24.551,24.551,24.4341,24.4425,682355.0
2016-01-22 09:30:00,30.47,30.65,30.33,30.47,457824.0,25.4359,25.5861,25.319,25.4359,457824.0
2016-01-22 09:35:00,30.47,30.47,30.0,30.21,359648.0,25.4359,25.4359,25.0435,25.2188,359648.0
2016-01-22 09:40:00,30.21,30.25,29.94,30.08,318951.0,25.2188,25.2522,24.9934,25.1103,318951.0
2016-01-22 09:45:00,30.08,30.08,29.73,29.77,332753.0,25.1103,25.1103,24.8181,24.8515,332753.0
2016-01-22 09:50:00,29.78,30.0,29.74,29.97,361776.0,24.8599,25.0435,24.8265,25.0185,361776.0
2016-01-22 09:55:00,29.97,30.08,29.95,30.05,219361.0,25.0185,25.1103,25.0018,25.0852,219361.0
2016-01-22 10:00:00,30.05,30.14,29.96,30.08,240376.0,25.0852,25.1604,25.0101,25.1103,240376.0
2016-01-22 10:05:00,30.08,30.13,29.88,29.98,397477.0,25.1103,25.152,24.9433,25.0268,397477.0
2016-01-22 10:10:00,29.98,30.16,29.95,30.15,360463.0,25.0268,25.1771,25.0018,25.1687,360463.0
2016-01-22 10:15:00,30.15,30.24,30.05,30.13,370282.0,25.1687,25.2439,25.0852,25.152,370282.0
2016-01-22 10:20:00,30.13,30.17,29.87,30.06,211007.0,25.152,25.1854,24.935,25.0936,211007.0
2016-01-22 10:25:00,30.07,30.18,29.95,30.13,187486.0,25.1019,25.1938,25.0018,25.152,187486.0
2016-01-22 10:30:00,30.14,30.16,29.91,29.92,176511.0,25.1604,25.1771,24.9684,24.9767,176511.0
2016-01-22 10:35:00,29.91,30.06,29.87,29.95,200746.0,24.9684,25.0936,24.935,25.0018,200746.0
2016-01-22 10:40:00,29.96,30.09,29.85,29.92,263290.0,25.0101,25.1186,24.9183,24.9767,263290.0
2016-01-22 10:45:00,29.92,29.92,29.64,29.65,181755.0,24.9767,24.9767,24.743,24.7513,181755.0
2016-01-22 10:50:00,29.65,29.77,29.6,29.62,248281.0,24.7513,24.8515,24.7096,24.7263,248281.0
2016-01-22 10:55:00,29.63,29.71,29.6,29.66,124078.0,24.7346,24.8014,24.7096,24.7597,124078.0
2016-01-22 11:00:00,29.67,29.75,29.52,29.53,157831.0,24.768,24.8348,24.6428,24.6512,157831.0
2016-01-22 11:05:00,29.54,29.63,29.47,29.54,119724.0,24.6595,24.7346,24.6011,24.6595,119724.0
2016-01-22 11:10:00,29.53,29.54,29.41,29.42,144251.0,24.6512,24.6595,24.551,24.5593,144251.0
2016-01-22 11:15:00,29.41,29.57,29.39,29.52,272435.0,24.551,24.6846,24.5343,24.6428,272435.0
2016-01-22 11:20:00,29.52,29.65,29.51,29.55,273131.0,24.6428,24.7513,24.6345,24.6679,273131.0
2016-01-22 11:25:00,29.54,29.62,29.46,29.59,159221.0,24.6595,24.7263,24.5927,24.7012,159221.0
2016-01-22 11:30:00,29.59,29.64,29.5,29.53,151412.0,24.7012,24.743,24.6261,24.6512,151412.0
2016-01-22 11:35:00,29.53,29.59,29.47,29.48,185315.0,24.6512,24.7012,24.6011,24.6094,185315.0
2016-01-22 11:40:00,29.47,29.52,29.43,29.46,205975.0,24.6011,24.6428,24.5677,24.5927,205975.0
2016-01-22 11:45:00,29.47,29.48,29.23,29.27,361433.0,24.6011,24.6094,24.4007,24.4341,361433.0
2016-01-22 11:50:00,29.27,29.38,29.18,29.33,182740.0,24.4341,24.5259,24.359,24.4842,182740.0
2016-01-22 11:55:00,29.33,29.37,29.23,29.35,145428.0,24.4842,24.5176,24.4007,24.5009,145428.0
2016-01-22 12:00:00,29.35,29.49,29.35,29.44,157243.0,24.5009,24.6178,24.5009,24.576,157243.0
2016-01-22 12:05:00,29.43,29.52,29.43,29.5,93341.0,24.5677,24.6428,24.5677,24.6261,93341.0
2016-01-22 12:10:00,29.5,29.62,29.42,29.6,216212.0,24.6261,24.7263,24.5593,24.7096,216212.0
2016-01-22 12:15:00,29.61,29.76,29.59,29.75,168061.0,24.7179,24.8432,24.7012,24.8348,168061.0
2016-01-22 12:20:00,29.74,29.9,29.73,29.88,161244.0,24.8265,24.96,24.8181,24.9433,161244.0
2016-01-22 12:25:00,29.88,29.94,29.82,29.89,194251.0,24.9433,24.9934,24.8932,24.9517,194251.0
2016-01-22 12:30:00,29.88,30.07,29.85,30.03,371470.0,24.9433,25.1019,24.9183,25.0686,371470.0
2016-01-22 12:35:00,30.04,30.11,29.97,30.08,155367.0,25.0769,25.1353,25.0185,25.1103,155367.0
2016-01-22 12:40:00,30.09,30.1,29.9,29.92,102968.0,25.1186,25.127,24.96,24.9767,102968.0
2016-01-22 12:45:00,29.91,29.95,29.86,29.9,87285.0,24.9684,25.0018,24.9266,24.96,87285.0
2016-01-22 12:50:00,29.9,29.93,29.86,29.91,87687.0,24.96,24.9851,24.9266,24.9684,87687.0
2016-01-22 12:55:00,29.91,30.01,29.9,30.0,80310.0,24.9684,25.0519,24.96,25.0435,80310.0
2016-01-22 13:00:00,30.01,30.01,29.81,29.87,134869.0,25.0519,25.0519,24.8849,24.935,134869.0
2016-01-22 13:05:00,29.88,29.91,29.76,29.77,86992.0,24.9433,24.9684,24.8432,24.8515,86992.0
2016-01-22 13:10:00,29.77,29.94,29.77,29.91,103457.0,24.8515,24.9934,24.8515,24.9684,103457.0
2016-01-22 13:15:00,29.91,29.92,29.84,29.86,85125.0,24.9684,24.9767,24.9099,24.9266,85125.0
2016-01-22 13:20:00,29.87,29.95,29.85,29.93,146914.0,24.935,25.0018,24.9183,24.9851,146914.0
2016-01-22 13:25:00,29.93,30.0,29.92,29.94,118748.0,24.9851,25.0435,24.9767,24.9934,118748.0
2016-01-22 13:30:00,29.94,30.1,29.94,30.1,272608.0,24.9934,25.127,24.9934,25.127,272608.0
2016-01-22 13:35:00,30.1,30.11,29.97,30.01,134594.0,25.127,25.1353,25.0185,25.0519,134594.0
2016-01-22 13:40:00,30.02,30.11,30.01,30.04,83492.0,25.0602,25.1353,25.0519,25.0769,83492.0
2016-01-22 13:45:00,30.05,30.09,29.99,30.04,170090.0,25.0852,25.1186,25.0352,25.0769,170090.0
2016-01-22 13:50:00,30.03,30.06,29.97,30.05,220975.0,25.0686,25.0936,25.0185,25.0852,220975.0
2016-01-22 13:55:00,30.05,30.11,30.02,30.04,217351.0,25.0852,25.1353,25.0602,25.0769,217351.0
2016-01-22 14:00:00,30.04,30.05,29.84,29.87,184765.0,25.0769,25.0852,24.9099,24.935,184765.0
2016-01-22 14:05:00,29.88,30.05,29.82,30.04,107358.0,24.9433,25.0852,24.8932,25.0769,107358.0
2016-01-22 14:10:00,30.04,30.12,30.02,30.06,148751.0,25.0769,25.1437,25.0602,25.0936,148751.0
2016-01-22 14:15:00,30.05,30.1,30.0,30.1,173116.0,25.0852,25.127,25.0435,25.127,173116.0
2016-01-22 14:20:00,30.1,30.14,29.95,30.03,113795.0,25.127,25.1604,25.0018,25.0686,113795.0
2016-01-22 14:25:00,30.04,30.06,29.94,29.95,108417.0,25.0769,25.0936,24.9934,25.0018,108417.0
2016-01-22 14:30:00,29.95,30.0,29.9,29.93,114802.0,25.0018,25.0435,24.96,24.9851,114802.0
2016-01-22 14:35:00,29.92,29.99,29.86,29.91,104882.0,24.9767,25.0352,24.9266,24.9684,104882.0
2016-01-22 14:40:00,29.91,30.0,29.91,29.96,104793.0,24.9684,25.0435,24.9684,25.0101,104793.0
2016-01-22 14:45:00,29.96,30.0,29.95,29.97,132017.0,25.0101,25.0435,25.0018,25.0185,132017.0
2016-01-22 14:50:00,29.98,30.09,29.95,30.06,235686.0,25.0268,25.1186,25.0018,25.0936,235686.0
2016-01-22 14:55:00,30.05,30.08,29.98,30.07,100715.0,25.0852,25.1103,25.0268,25.1019,100715.0
2016-01-22 15:00:00,30.07,30.1,30.02,30.05,90395.0,25.1019,25.127,25.0602,25.0852,90395.0
2016-01-22 15:05:00,30.05,30.05,29.95,30.04,109119.0,25.0852,25.0852,25.0018,25.0769,109119.0
2016-01-22 15:10:00,30.03,30.09,29.98,30.04,116668.0,25.0686,25.1186,25.0268,25.0769,116668.0
2016-01-22 15:15:00,30.05,30.08,30.0,30.04,139124.0,25.0852,25.1103,25.0435,25.0769,139124.0
2016-01-22 15:20:00,30.03,30.06,30.01,30.05,111906.0,25.0686,25.0936,25.0519,25.0852,111906.0
2016-01-22 15:25:00,30.05,30.08,30.04,30.07,282620.0,25.0852,25.1103,25.0769,25.1019,282620.0
2016-01-22 15:30:00,30.07,30.07,29.97,29.98,291447.0,25.1019,25.1019,25.0185,25.0268,291447.0
2016-01-22 15:35:00,29.99,30.04,29.96,30.03,252680.0,25.0352,25.0769,25.0101,25.0686,252680.0
2016-01-22 15:40:00,30.04,30.09,29.99,30.09,267017.0,25.0769,25.1186,25.0352,25.1186,267017.0
2016-01-22 15:45:00,30.08,30.28,30.08,30.28,532893.0,25.1103,25.2772,25.1103,25.2772,532893.0
2016-01-22 15:50:00,30.27,30.29,30.09,30.16,512367.0,25.2689,25.2856,25.1186,25.1771,512367.0
2016-01-22 15:55:00,30.16,30.22,30.09,30.18,979127.0,25.1771,25.2272,25.1186,25.1938,979127.0
2016-01-25 09:30:00,30.13,30.34,29.78,30.23,463607.0,25.152,25.3273,24.8599,25.2355,463607.0
2016-01-25 09:35:00,30.23,30.27,29.44,29.6,435078.0,25.2355,25.2689,24.576,24.7096,435078.0
2016-01-25 09:40:00,29.6,29.74,29.43,29.51,387221.0,24.7096,24.8265,24.5677,24.6345,387221.0
2016-01-25 09:45:00,29.51,29.65,29.43,29.64,394711.0,24.6345,24.7513,24.5677,24.743,394711.0
2016-01-25 09:50:00,29.64,30.17,29.64,30.13,507326.0,24.743,25.1854,24.743,25.152,507326.0
2016-01-25 09:55:00,30.13,30.23,29.92,30.16,257375.0,25.152,25.2355,24.9767,25.1771,257375.0
2016-01-25 10:00:00,30.14,30.47,30.07,30.33,374897.0,25.1604,25.4359,25.1019,25.319,374897.0
2016-01-25 10:05:00,30.34,30.56,30.29,30.43,376271.0,25.3273,25.511,25.2856,25.4025,376271.0
2016-01-25 10:10:00,30.43,30.48,30.06,30.11,290493.0,25.4025,25.4442,25.0936,25.1353,290493.0
2016-01-25 10:15:00,30.1,30.66,30.1,30.51,480297.0,25.127,25.5945,25.127,25.4692,480297.0
2016-01-25 10:20:00,30.52,30.63,30.41,30.48,342650.0,25.4776,25.5694,25.3858,25.4442,342650.0
2016-01-25 10:25:00,30.5,30.5,30.16,30.41,251988.0,25.4609,25.4609,25.1771,25.3858,251988.0
2016-01-25 10:30:00,30.42,30.5,30.27,30.31,216051.0,25.3941,25.4609,25.2689,25.3023,216051.0
2016-01-25 10:35:00,30.3,30.31,30.16,30.19,207969.0,25.2939,25.3023,25.1771,25.2021,207969.0
2016-01-25 10:40:00,30.18,30.24,30.08,30.22,201083.0,25.1938,25.2439,25.1103,25.2272,201083.0
2016-01-25 10:45:00,30.22,30.32,30.17,30.22,146358.0,25.2272,25.3106,25.1854,25.2272,146358.0
2016-01-25 10:50:00,30.21,30.21,29.92,30.04,143385.0,25.2188,25.2188,24.9767,25.0769,143385.0
2016-01-25 10:55:00,30.04,30.1,29.88,29.9,249245.0,25.0769,25.127,24.9433,24.96,249245.0
2016-01-25 11:00:00,29.89,30.15,29.8,30.15,298819.0,24.9517,25.1687,24.8766,25.1687,298819.0
2016-01-25 11:05:00,30.15,30.15,29.91,29.97,229363.0,25.1687,25.1687,24.9684,25.0185,229363.0
2016-01-25 11:10:00,29.97,30.02,29.92,29.96,193562.0,25.0185,25.0602,24.9767,25.0101,193562.0
2016-01-25 11:15:00,29.96,30.01,29.89,29.92,162321.0,25.0101,25.0519,24.9517,24.9767,162321.0
2016-01-25 11:20:00,29.91,29.95,29.82,29.91,246205.0,24.9684,25.0018,24.8932,24.9684,246205.0
2016-01-25 11:25:00,29.91,29.96,29.83,29.92,208221.0,24.9684,25.0101,24.9016,24.9767,208221.0
2016-01-25 11:30:00,29.91,29.94,29.82,29.89,213302.0,24.9684,24.9934,24.8932,24.9517,213302.0
2016-01-25 11:35:00,29.89,29.91,29.74,29.78,187639.0,24.9517,24.9684,24.8265,24.8599,187639.0
2016-01-25 11:40:00,29.78,29.79,29.65,29.72,200158.0,24.8599,24.8682,24.7513,24.8098,200158.0
2016-01-25 11:45:00,29.71,29.77,29.67,29.77,91676.0,24.8014,24.8515,24.768,24.8515,91676.0
2016-01-25 11:50:00,29.78,29.91,29.75,29.82,120054.0,24.8599,24.9684,24.8348,24.8932,120054.0
2016-01-25 11:55:00,29.83,29.92,29.8,29.86,76407.0,24.9016,24.9767,24.8766,24.9266,76407.0
2016-01-25 12:00:00,29.85,29.98,29.85,29.93,107291.0,24.9183,25.0268,24.9183,24.9851,107291.0
2016-01-25 12:05:00,29.93,29.93,29.77,29.89,129268.0,24.9851,24.9851,24.8515,24.9517,129268.0
2016-01-25 12:10:00,29.89,29.91,29.78,29.81,128586.0,24.9517,24.9684,24.8599,24.8849,128586.0
2016-01-25 12:15:00,29.81,29.91,29.79,29.86,94234.0,24.8849,24.9684,24.8682,24.9266,94234.0
2016-01-25 12:20:00,29.86,29.98,29.85,29.98,173606.0,24.9266,25.0268,24.9183,25.0268,173606.0
2016-01-25 12:25:00,29.98,30.04,29.98,30.0,167688.0,25.0268,25.0769,25.0268,25.0435,167688.0
2016-01-25 12:30:00,30.0,30.01,29.96,29.98,220666.0,25.0435,25.0519,25.0101,25.0268,220666.0
2016-01-25 12:35:00,29.97,30.04,29.95,30.0,184221.0,25.0185,25.0769,25.0018,25.0435,184221.0
2016-01-25 12:40:00,30.01,30.06,29.96,29.96,136687.0,25.0519,25.0936,25.0101,25.0101,136687.0
2016-01-25 12:45:00,29.97,30.0,29.9,30.0,96331.0,25.0185,25.0435,24.96,25.0435,96331.0
2016-01-25 12:50:00,29.98,29.98,29.87,29.93,105727.0,25.0268,25.0268,24.935,24.9851,105727.0
2016-01-25 12:55:00,29.92,29.92,29.81,29.89,106652.0,24.9767,24.9767,24.8849,24.9517,106652.0
2016-01-25 13:00:00,29.89,29.96,29.87,29.88,123197.0,24.9517,25.0101,24.935,24.9433,123197.0
2016-01-25 13:05:00,29.88,29.91,29.75,29.78,151042.0,24.9433,24.9684,24.8348,24.8599,151042.0
2016-01-25 13:10:00,29.78,29.81,29.71,29.79,104885.0,24.8599,24.8849,24.8014,24.8682,104885.0
2016-01-25 13:15:00,29.8,29.87,29.76,29.85,87925.0,24.8766,24.935,24.8432,24.9183,87925.0
2016-01-25 13:20:00,29.86,29.91,29.83,29.85,103142.0,24.9266,24.9684,24.9016,24.9183,103142.0
2016-01-25 13:25:00,29.84,29.84,29.76,29.8,85236.0,24.9099,24.9099,24.8432,24.8766,85236.0
2016-01-25 13:30:00,29.79,29.81,29.64,29.68,188457.0,24.8682,24.8849,24.743,24.7764,188457.0
2016-01-25 13:35:00,29.68,29.75,29.67,29.73,107460.0,24.7764,24.8348,24.768,24.8181,107460.0
2016-01-25 13:40:00,29.73,29.73,29.65,29.68,81870.0,24.8181,24.8181,24.7513,24.7764,81870.0
2016-01-25 13:45:00,29.67,29.72,29.55,29.57,120463.0,24.768,24.8098,24.6679,24.6846,120463.0
2016-01-25 13:50:00,29.57,29.59,29.46,29.46,113361.0,24.6846,24.7012,24.5927,24.5927,113361.0
2016-01-25 13:55:00,29.46,29.51,29.45,29.45,151403.0,24.5927,24.6345,24.5844,24.5844,151403.0
2016-01-25 14:00:00,29.46,29.51,29.43,29.45,143750.0,24.5927,24.6345,24.5677,24.5844,143750.0
2016-01-25 14:05:00,29.46,29.54,29.41,29.54,155377.0,24.5927,24.6595,24.551,24.6595,155377.0
2016-01-25 14:10:00,29.54,29.6,29.51,29.59,78178.0,24.6595,24.7096,24.6345,24.7012,78178.0
2016-01-25 14:15:00,29.59,29.59,29.52,29.57,190275.0,24.7012,24.7012,24.6428,24.6846,190275.0
2016-01-25 14:20:00,29.56,29.56,29.51,29.55,178516.0,24.6762,24.6762,24.6345,24.6679,178516.0
2016-01-25 14:25:00,29.54,29.55,29.46,29.47,192188.0,24.6595,24.6679,24.5927,24.6011,192188.0
2016-01-25 14:30:00,29.48,29.5,29.42,29.45,232102.0,24.6094,24.6261,24.5593,24.5844,232102.0
2016-01-25 14:35:00,29.46,29.5,29.41,29.48,158430.0,24.5927,24.6261,24.551,24.6094,158430.0
2016-01-25 14:40:00,29.48,29.5,29.46,29.49,134627.0,24.6094,24.6261,24.5927,24.6178,134627.0
2016-01-25 14:45:00,29.48,29.55,29.48,29.54,144146.0,24.6094,24.6679,24.6094,24.6595,144146.0
2016-01-25 14:50:00,29.54,29.56,29.5,29.55,221483.0,24.6595,24.6762,24.6261,24.6679,221483.0
2016-01-25 14:55:00,29.56,29.65,29.55,29.64,274472.0,24.6762,24.7513,24.6679,24.743,274472.0
2016-01-25 15:00:00,29.64,29.78,29.62,29.72,312199.0,24.743,24.8599,24.7263,24.8098,312199.0
2016-01-25 15:05:00,29.72,29.72,29.56,29.56,250095.0,24.8098,24.8098,24.6762,24.6762,250095.0
2016-01-25 15:10:00,29.57,29.59,29.54,29.56,128964.0,24.6846,24.7012,24.6595,24.6762,128964.0
2016-01-25 15:15:00,29.57,29.58,29.48,29.54,174889.0,24.6846,24.6929,24.6094,24.6595,174889.0
2016-01-25 15:20:00,29.54,29.54,29.37,29.37,158349.0,24.6595,24.6595,24.5176,24.5176,158349.0
2016-01-25 15:25:00,29.38,29.42,29.37,29.39,215572.0,24.5259,24.5593,24.5176,24.5343,215572.0
2016-01-25 15:30:00,29.39,29.41,29.32,29.36,241492.0,24.5343,24.551,24.4759,24.5092,241492.0
2016-01-25 15:35:00,29.36,29.37,29.3,29.35,289282.0,24.5092,24.5176,24.4592,24.5009,289282.0
2016-01-25 15:40:00,29.34,29.35,29.27,29.28,326268.0,24.4926,24.5009,24.4341,24.4425,326268.0
2016-01-25 15:45:00,29.28,29.36,29.27,29.35,336051.0,24.4425,24.5092,24.4341,24.5009,336051.0
2016-01-25 15:50:00,29.35,29.37,29.29,29.35,471721.0,24.5009,24.5176,24.4508,24.5009,471721.0
2016-01-25 15:55:00,29.34,29.35,29.23,29.28,883409.0,24.4926,24.5009,24.4007,24.4425,883409.0
2016-01-26 09:30:00,29.54,29.61,29.26,29.39,421557.0,24.6595,24.7179,24.4258,24.5343,421557.0
2016-01-26 09:35:00,29.39,29.42,28.91,28.92,257676.0,24.5343,24.5593,24.1336,24.1419,257676.0
2016-01-26 09:40:00,28.91,29.08,28.72,29.0,283980.0,24.1336,24.2755,23.975,24.2087,283980.0
2016-01-26 09:45:00,29.0,29.0,28.65,28.7,239229.0,24.2087,24.2087,23.9166,23.9583,239229.0
2016-01-26 09:50:00,28.7,28.92,28.63,28.65,239361.0,23.9583,24.1419,23.8999,23.9166,239361.0
2016-01-26 09:55:00,28.66,28.73,28.52,28.67,142473.0,23.9249,23.9833,23.808,23.9332,142473.0
2016-01-26 10:00:00,28.67,28.98,28.66,28.95,208254.0,23.9332,24.192,23.9249,24.167,208254.0
2016-01-26 10:05:00,28.96,29.09,28.84,29.06,318759.0,24.1753,24.2839,24.0752,24.2588,318759.0
2016-01-26 10:10:00,29.06,29.2,29.0,29.04,207978.0,24.2588,24.3757,24.2087,24.2421,207978.0
2016-01-26 10:15:00,29.05,29.15,28.99,28.99,318023.0,24.2505,24.3339,24.2004,24.2004,318023.0
2016-01-26 10:20:00,29.0,29.07,28.94,28.99,178108.0,24.2087,24.2672,24.1586,24.2004,178108.0
2016-01-26 10:25:00,28.99,29.11,28.96,28.99,159183.0,24.2004,24.3006,24.1753,24.2004,159183.0
2016-01-26 10:30:00,28.99,29.02,28.88,28.94,237022.0,24.2004,24.2254,24.1086,24.1586,237022.0
2016-01-26 10:35:00,28.94,29.09,28.94,29.07,277012.0,24.1586,24.2839,24.1586,24.2672,277012.0
2016-01-26 10:40:00,29.06,29.08,28.92,29.0,417478.0,24.2588,24.2755,24.1419,24.2087,417478.0
2016-01-26 10:45:00,29.01,29.04,28.87,28.9,332636.0,24.2171,24.2421,24.1002,24.1252,332636.0
2016-01-26 10:50:00,28.89,28.95,28.81,28.95,193129.0,24.1169,24.167,24.0501,24.167,193129.0
2016-01-26 10:55:00,28.95,28.96,28.82,28.88,265314.0,24.167,24.1753,24.0585,24.1086,265314.0
2016-01-26 11:00:00,28.88,29.02,28.88,28.97,190753.0,24.1086,24.2254,24.1086,24.1837,190753.0
2016-01-26 11:05:00,28.97,29.02,28.83,28.87,387830.0,24.1837,24.2254,24.0668,24.1002,387830.0
2016-01-26 11:10:00,28.86,28.98,28.84,28.97,228918.0,24.0919,24.192,24.0752,24.1837,228918.0
2016-01-26 11:15:00,28.97,28.97,28.86,28.94,332137.0,24.1837,24.1837,24.0919,24.1586,332137.0
2016-01-26 11:20:00,28.94,29.02,28.88,28.96,495955.0,24.1586,24.2254,24.1086,24.1753,495955.0
2016-01-26 11:25:00,28.96,28.96,28.82,28.95,127484.0,24.1753,24.1753,24.0585,24.167,127484.0
2016-01-26 11:30:00,28.95,28.99,28.86,28.91,180698.0,24.167,24.2004,24.0919,24.1336,180698.0
2016-01-26 11:35:00,28.91,28.94,28.81,28.9,156583.0,24.1336,24.1586,24.0501,24.1252,156583.0
2016-01-26 11:40:00,28.9,28.95,28.88,28.9,111579.0,24.1252,24.167,24.1086,24.1252,111579.0
2016-01-26 11:45:00,28.91,28.94,28.86,28.88,76329.0,24.1336,24.1586,24.0919,24.1086,76329.0
2016-01-26 11:50:00,28.89,29.03,28.88,28.99,258260.0,24.1169,24.2338,24.1086,24.2004,258260.0
2016-01-26 11:55:00,28.99,29.01,28.95,28.99,92000.0,24.2004,24.2171,24.167,24.2004,92000.0
2016-01-26 12:00:00,28.99,29.01,28.92,28.94,158898.0,24.2004,24.2171,24.1419,24.1586,158898.0
2016-01-26 12:05:00,28.94,29.01,28.91,28.93,117703.0,24.1586,24.2171,24.1336,24.1503,117703.0
2016-01-26 12:10:00,28.92,29.01,28.88,28.99,128588.0,24.1419,24.2171,24.1086,24.2004,128588.0
2016-01-26 12:15:00,29.0,29.12,28.99,29.07,214496.0,24.2087,24.3089,24.2004,24.2672,214496.0
2016-01-26 12:20:00,29.07,29.25,29.05,29.25,291718.0,24.2672,24.4174,24.2505,24.4174,291718.0
2016-01-26 12:25:00,29.25,29.33,29.17,29.21,405012.0,24.4174,24.4842,24.3506,24.384,405012.0
2016-01-26 12:30:00,29.21,29.27,29.18,29.21,236703.0,24.384,24.4341,24.359,24.384,236703.0
2016-01-26 12:35:00,29.22,29.25,29.1,29.12,343703.0,24.3924,24.4174,24.2922,24.3089,343703.0
2016-01-26 12:40:00,29.13,29.21,29.12,29.19,284929.0,24.3172,24.384,24.3089,24.3673,284929.0
2016-01-26 12:45:00,29.2,29.2,29.13,29.15,98961.0,24.3757,24.3757,24.3172,24.3339,98961.0
2016-01-26 12:50:00,29.16,29.17,29.07,29.11,174841.0,24.3423,24.3506,24.2672,24.3006,174841.0
2016-01-26 12:55:00,29.11,29.12,29.05,29.1,58358.0,24.3006,24.3089,24.2505,24.2922,58358.0
2016-01-26 13:00:00,29.1,29.18,29.1,29.15,74064.0,24.2922,24.359,24.2922,24.3339,74064.0
2016-01-26 13:05:00,29.14,29.14,29.02,29.04,221783.0,24.3256,24.3256,24.2254,24.2421,221783.0
2016-01-26 13:10:00,29.03,29.11,29.03,29.09,87414.0,24.2338,24.3006,24.2338,24.2839,87414.0
2016-01-26 13:15:00,29.1,29.15,29.09,29.12,215785.0,24.2922,24.3339,24.2839,24.3089,215785.0
2016-01-26 13:20:00,29.12,29.16,29.1,29.16,163857.0,24.3089,24.3423,24.2922,24.3423,163857.0
2016-01-26 13:25:00,29.15,29.2,29.08,29.1,408543.0,24.3339,24.3757,24.2755,24.2922,408543.0
2016-01-26 13:30:00,29.1,29.13,29.07,29.07,228272.0,24.2922,24.3172,24.2672,24.2672,228272.0
2016-01-26 13:35:00,29.08,29.09,28.98,29.02,139055.0,24.2755,24.2839,24.192,24.2254,139055.0
2016-01-26 13:40:00,29.02,29.06,28.99,29.0,165873.0,24.2254,24.2588,24.2004,24.2087,165873.0
2016-01-26 13:45:00,29.0,29.0,28.9,28.96,174210.0,24.2087,24.2087,24.1252,24.1753,174210.0
2016-01-26 13:50:00,28.96,28.99,28.94,28.95,117518.0,24.1753,24.2004,24.1586,24.167,117518.0
2016-01-26 13:55:00,28.95,29.0,28.94,28.96,101265.0,24.167,24.2087,24.1586,24.1753,101265.0
2016-01-26 14:00:00,28.96,28.99,28.88,28.89,283843.0,24.1753,24.2004,24.1086,24.1169,283843.0
2016-01-26 14:05:00,28.88,28.89,28.79,28.88,124111.0,24.1086,24.1169,24.0334,24.1086,124111.0
2016-01-26 14:10:00,28.88,28.88,28.83,28.86,101552.0,24.1086,24.1086,24.0668,24.0919,101552.0
2016-01-26 14:15:00,28.86,28.94,28.85,28.91,134551.0,24.0919,24.1586,24.0835,24.1336,134551.0
2016-01-26 14:20:00,28.91,28.98,28.9,28.96,61293.0,24.1336,24.192,24.1252,24.1753,61293.0
2016-01-26 14:25:00,28.97,28.98,28.92,28.93,118646.0,24.1837,24.192,24.1419,24.1503,118646.0
2016-01-26 14:30:00,28.94,28.95,28.77,28.79,281656.0,24.1586,24.167,24.0167,24.0334,281656.0
2016-01-26 14:35:00,28.79,28.83,28.74,28.8,211101.0,24.0334,24.0668,23.9917,24.0418,211101.0
2016-01-26 14:40:00,28.8,28.85,28.75,28.77,123364.0,24.0418,24.0835,24.0,24.0167,123364.0
2016-01-26 14:45:00,28.78,28.8,28.73,28.8,86267.0,24.0251,24.0418,23.9833,24.0418,86267.0
2016-01-26 14:50:00,28.8,28.9,28.78,28.89,77861.0,24.0418,24.1252,24.0251,24.1169,77861.0
2016-01-26 14:55:00,28.89,28.91,28.84,28.84,94529.0,24.1169,24.1336,24.0752,24.0752,94529.0
2016-01-26 15:00:00,28.84,28.87,28.77,28.78,197079.0,24.0752,24.1002,24.0167,24.0251,197079.0
2016-01-26 15:05:00,28.79,28.88,28.76,28.82,127118.0,24.0334,24.1086,24.0084,24.0585,127118.0
2016-01-26 15:10:00,28.82,28.84,28.77,28.84,74738.0,24.0585,24.0752,24.0167,24.0752,74738.0
2016-01-26 15:15:00,28.84,28.85,28.73,28.73,108698.0,24.0752,24.0835,23.9833,23.9833,108698.0
2016-01-26 15:20:00,28.73,28.75,28.68,28.71,143928.0,23.9833,24.0,23.9416,23.9666,143928.0
2016-01-26 15:25:00,28.71,28.75,28.67,28.74,135777.0,23.9666,24.0,23.9332,23.9917,135777.0
2016-01-26 15:30:00,28.74,28.79,28.72,28.75,148276.0,23.9917,24.0334,23.975,24.0,148276.0
2016-01-26 15:35:00,28.75,28.76,28.71,28.72,163309.0,24.0,24.0084,23.9666,23.975,163309.0
2016-01-26 15:40:00,28.72,28.85,28.72,28.84,254324.0,23.975,24.0835,23.975,24.0752,254324.0
2016-01-26 15:45:00,28.84,28.86,28.79,28.83,229288.0,24.0752,24.0919,24.0334,24.0668,229288.0
2016-01-26 15:50:00,28.83,28.91,28.79,28.91,262451.0,24.0668,24.1336,24.0334,24.1336,262451.0
2016-01-26 15:55:00,28.9,28.95,28.87,28.94,449595.0,24.1252,24.167,24.1002,24.1586,449595.0
2016-01-27 09:30:00,28.94,29.0,28.63,28.89,356792.0,24.1586,24.2087,23.8999,24.1169,356792.0
2016-01-27 09:35:00,28.87,29.07,28.76,28.99,210629.0,24.1002,24.2672,24.0084,24.2004,210629.0
2016-01-27 09:40:00,29.0,29.1,28.93,28.99,340269.0,24.2087,24.2922,24.1503,24.2004,340269.0
2016-01-27 09:45:00,28.99,29.22,28.99,29.09,304871.0,24.2004,24.3924,24.2004,24.2839,304871.0
2016-01-27 09:50:00,29.09,29.14,28.96,29.01,200974.0,24.2839,24.3256,24.1753,24.2171,200974.0
2016-01-27 09:55:00,29.01,29.09,28.93,29.03,121943.0,24.2171,24.2839,24.1503,24.2338,121943.0
2016-01-27 10:00:00,29.05,29.07,28.9,28.96,209909.0,24.2505,24.2672,24.1252,24.1753,209909.0
2016-01-27 10:05:00,28.96,29.1,28.9,29.0,218130.0,24.1753,24.2922,24.1252,24.2087,218130.0
2016-01-27 10:10:00,29.0,29.0,28.92,28.95,87199.0,24.2087,24.2087,24.1419,24.167,87199.0
2016-01-27 10:15:00,28.94,29.04,28.88,29.01,260007.0,24.1586,24.2421,24.1086,24.2171,260007.0
2016-01-27 10:20:00,29.01,29.1,28.98,29.05,263070.0,24.2171,24.2922,24.192,24.2505,263070.0
2016-01-27 10:25:00,29.05,29.13,28.95,28.99,108864.0,24.2505,24.3172,24.167,24.2004,108864.0
2016-01-27 10:30:00,28.98,29.13,28.93,29.0,295002.0,24.192,24.3172,24.1503,24.2087,295002.0
2016-01-27 10:35:00,29.0,29.38,29.0,29.3,357290.0,24.2087,24.5259,24.2087,24.4592,357290.0
2016-01-27 10:40:00,29.29,29.47,29.24,29.46,231530.0,24.4508,24.6011,24.4091,24.5927,231530.0
2016-01-27 10:45:00,29.47,29.56,29.28,29.31,178025.0,24.6011,24.6762,24.4425,24.4675,178025.0
2016-01-27 10:50:00,29.33,29.38,29.21,29.28,81709.0,24.4842,24.5259,24.384,24.4425,81709.0
2016-01-27 10:55:00,29.29,29.33,29.14,29.28,99355.0,24.4508,24.4842,24.3256,24.4425,99355.0
2016-01-27 11:00:00,29.28,29.31,29.13,29.23,349384.0,24.4425,24.4675,24.3172,24.4007,349384.0
2016-01-27 11:05:00,29.23,29.34,29.2,29.21,128710.0,24.4007,24.4926,24.3757,24.384,128710.0
2016-01-27 11:10:00,29.21,29.25,29.12,29.12,78576.0,24.384,24.4174,24.3089,24.3089,78576.0
2016-01-27 11:15:00,29.12,29.24,29.03,29.22,170545.0,24.3089,24.4091,24.2338,24.3924,170545.0
2016-01-27 11:20:00,29.23,29.38,29.21,29.27,184141.0,24.4007,24.5259,24.384,24.4341,184141.0
2016-01-27 11:25:00,29.28,29.41,29.26,29.35,203889.0,24.4425,24.551,24.4258,24.5009,203889.0
2016-01-27 11:30:00,29.35,29.47,29.34,29.45,421829.0,24.5009,24.6011,24.4926,24.5844,421829.0
2016-01-27 11:35:00,29.46,29.64,29.45,29.55,197077.0,24.5927,24.743,24.5844,24.6679,197077.0
2016-01-27 11:40:00,29.55,29.78,29.48,29.77,316764.0,24.6679,24.8599,24.6094,24.8515,316764.0
2016-01-27 11:45:00,29.76,29.77,29.57,29.59,254230.0,24.8432,24.8515,24.6846,24.7012,254230.0
2016-01-27 11:50:00,29.59,29.64,29.46,29.47,130840.0,24.7012,24.743,24.5927,24.6011,130840.0
2016-01-27 11:55:00,29.47,29.56,29.47,29.54,107524.0,24.6011,24.6762,24.6011,24.6595,107524.0
2016-01-27 12:00:00,29.53,29.62,29.52,29.58,113055.0,24.6512,24.7263,24.6428,24.6929,113055.0
2016-01-27 12:05:00,29.59,29.6,29.4,29.41,292146.0,24.7012,24.7096,24.5426,24.551,292146.0
2016-01-27 12:10:00,29.4,29.48,29.38,29.45,153690.0,24.5426,24.6094,24.5259,24.5844,153690.0
2016-01-27 12:15:00,29.44,29.49,29.38,29.49,298046.0,24.576,24.6178,24.5259,24.6178,298046.0
2016-01-27 12:20:00,29.5,29.56,29.3,29.39,175001.0,24.6261,24.6762,24.4592,24.5343,175001.0
2016-01-27 12:25:00,29.39,29.46,29.34,29.38,111818.0,24.5343,24.5927,24.4926,24.5259,111818.0
2016-01-27 12:30:00,29.39,29.41,29.29,29.29,139143.0,24.5343,24.551,24.4508,24.4508,139143.0
2016-01-27 12:35:00,29.29,29.35,29.23,29.26,290694.0,24.4508,24.5009,24.4007,24.4258,290694.0
2016-01-27 12:40:00,29.26,29.47,29.25,29.43,97654.0,24.4258,24.6011,24.4174,24.5677,97654.0
2016-01-27 12:45:00,29.43,29.63,29.43,29.58,139715.0,24.5677,24.7346,24.5677,24.6929,139715.0
2016-01-27 12:50:00,29.57,29.57,29.42,29.49,202426.0,24.6846,24.6846,24.5593,24.6178,202426.0
2016-01-27 12:55:00,29.49,29.52,29.4,29.4,101567.0,24.6178,24.6428,24.5426,24.5426,101567.0
2016-01-27 13:00:00,29.39,29.46,29.35,29.43,100828.0,24.5343,24.5927,24.5009,24.5677,100828.0
2016-01-27 13:05:00,29.42,29.47,29.4,29.45,136215.0,24.5593,24.6011,24.5426,24.5844,136215.0
2016-01-27 13:10:00,29.44,29.51,29.4,29.49,283192.0,24.576,24.6345,24.5426,24.6178,283192.0
2016-01-27 13:15:00,29.49,29.49,29.37,29.46,158841.0,24.6178,24.6178,24.5176,24.5927,158841.0
2016-01-27 13:20:00,29.45,29.5,29.42,29.45,138913.0,24.5844,24.6261,24.5593,24.5844,138913.0
2016-01-27 13:25:00,29.45,29.47,29.39,29.4,199816.0,24.5844,24.6011,24.5343,24.5426,199816.0
2016-01-27 13:30:00,29.39,29.53,29.38,29.51,145134.0,24.5343,24.6512,24.5259,24.6345,145134.0
2016-01-27 13:35:00,29.5,29.52,29.43,29.47,100229.0,24.6261,24.6428,24.5677,24.6011,100229.0
2016-01-27 13:40:00,29.48,29.51,29.44,29.47,77895.0,24.6094,24.6345,24.576,24.6011,77895.0
2016-01-27 13:45:00,29.47,29.52,29.43,29.46,100994.0,24.6011,24.6428,24.5677,24.5927,100994.0
2016-01-27 13:50:00,29.46,29.51,29.42,29.49,92877.0,24.5927,24.6345,24.5593,24.6178,92877.0
2016-01-27 13:55:00,29.49,29.59,29.48,29.56,248140.0,24.6178,24.7012,24.6094,24.6762,248140.0
2016-01-27 14:00:00,29.55,29.82,29.47,29.71,220573.0,24.6679,24.8932,24.6011,24.8014,220573.0
2016-01-27 14:05:00,29.72,29.74,29.43,29.44,179800.0,24.8098,24.8265,24.5677,24.576,179800.0
2016-01-27 14:10:00,29.43,29.53,29.33,29.41,163108.0,24.5677,24.6512,24.4842,24.551,163108.0
2016-01-27 14:15:00,29.41,29.51,29.35,29.48,210464.0,24.551,24.6345,24.5009,24.6094,210464.0
2016-01-27 14:20:00,29.48,29.62,29.45,29.59,232264.0,24.6094,24.7263,24.5844,24.7012,232264.0
2016-01-27 14:25:00,29.57,29.67,29.52,29.64,177994.0,24.6846,24.768,24.6428,24.743,177994.0
2016-01-27 14:30:00,29.64,29.65,29.58,29.64,170827.0,24.743,24.7513,24.6929,24.743,170827.0
2016-01-27 14:35:00,29.64,29.74,29.52,29.54,193669.0,24.743,24.8265,24.6428,24.6595,193669.0
2016-01-27 14:40:00,29.55,29.64,29.5,29.55,219510.0,24.6679,24.743,24.6261,24.6679,219510.0
2016-01-27 14:45:00,29.55,29.67,29.54,29.56,242308.0,24.6679,24.768,24.6595,24.6762,242308.0
2016-01-27 14:50:00,29.56,29.66,29.52,29.52,172925.0,24.6762,24.7597,24.6428,24.6428,172925.0
2016-01-27 14:55:00,29.52,29.56,29.34,29.4,134287.0,24.6428,24.6762,24.4926,24.5426,134287.0
2016-01-27 15:00:00,29.4,29.4,29.18,29.22,149191.0,24.5426,24.5426,24.359,24.3924,149191.0
2016-01-27 15:05:00,29.21,29.22,29.08,29.18,124504.0,24.384,24.3924,24.2755,24.359,124504.0
2016-01-27 15:10:00,29.17,29.2,28.86,28.89,145269.0,24.3506,24.3757,24.0919,24.1169,145269.0
2016-01-27 15:15:00,28.89,29.0,28.87,28.88,122319.0,24.1169,24.2087,24.1002,24.1086,122319.0
2016-01-27 15:20:00,28.89,29.01,28.86,28.97,148739.0,24.1169,24.2171,24.0919,24.1837,148739.0
2016-01-27 15:25:00,28.96,28.99,28.87,28.89,173741.0,24.1753,24.2004,24.1002,24.1169,173741.0
2016-01-27 15:30:00,28.89,28.98,28.88,28.94,473469.0,24.1169,24.192,24.1086,24.1586,473469.0
2016-01-27 15:35:00,28.94,29.02,28.9,28.9,336801.0,24.1586,24.2254,24.1252,24.1252,336801.0
2016-01-27 15:40:00,28.9,28.95,28.86,28.95,233784.0,24.1252,24.167,24.0919,24.167,233784.0
2016-01-27 15:45:00,28.95,29.08,28.93,29.03,363299.0,24.167,24.2755,24.1503,24.2338,363299.0
2016-01-27 15:50:00,29.03,29.03,28.95,28.99,204982.0,24.2338,24.2338,24.167,24.2004,204982.0
2016-01-27 15:55:00,29.0,29.08,28.98,29.06,581733.0,24.2087,24.2755,24.192,24.2588,581733.0
2016-01-28 09:30:00,30.32,30.5,29.98,30.31,632619.0,25.3106,25.4609,25.0268,25.3023,632619.0
2016-01-28 09:35:00,30.31,30.39,30.03,30.08,369281.0,25.3023,25.3691,25.0686,25.1103,369281.0
2016-01-28 09:40:00,30.08,30.16,29.97,30.09,330917.0,25.1103,25.1771,25.0185,25.1186,330917.0
2016-01-28 09:45:00,30.1,30.31,30.07,30.2,353186.0,25.127,25.3023,25.1019,25.2105,353186.0
2016-01-28 09:50:00,30.19,30.42,30.17,30.36,323117.0,25.2021,25.3941,25.1854,25.344,323117.0
2016-01-28 09:55:00,30.36,30.41,30.21,30.37,209168.0,25.344,25.3858,25.2188,25.3524,209168.0
2016-01-28 10:00:00,30.37,30.38,30.23,30.33,298577.0,25.3524,25.3607,25.2355,25.319,298577.0
2016-01-28 10:05:00,30.32,30.39,30.18,30.2,266398.0,25.3106,25.3691,25.1938,25.2105,266398.0
2016-01-28 10:10:00,30.19,30.32,30.16,30.24,241279.0,25.2021,25.3106,25.1771,25.2439,241279.0
2016-01-28 10:15:00,30.25,30.28,30.09,30.09,150305.0,25.2522,25.2772,25.1186,25.1186,150305.0
2016-01-28 10:20:00,30.08,30.1,29.95,29.98,389537.0,25.1103,25.127,25.0018,25.0268,389537.0
2016-01-28 10:25:00,29.97,29.99,29.64,29.66,376062.0,25.0185,25.0352,24.743,24.7597,376062.0
2016-01-28 10:30:00,29.66,29.66,29.44,29.48,291917.0,24.7597,24.7597,24.576,24.6094,291917.0
2016-01-28 10:35:00,29.47,29.63,29.43,29.63,148298.0,24.6011,24.7346,24.5677,24.7346,148298.0
2016-01-28 10:40:00,29.62,29.8,29.6,29.73,117661.0,24.7263,24.8766,24.7096,24.8181,117661.0
2016-01-28 10:45:00,29.73,29.73,29.53,29.54,147013.0,24.8181,24.8181,24.6512,24.6595,147013.0
2016-01-28 10:50:00,29.54,29.62,29.43,29.43,148183.0,24.6595,24.7263,24.5677,24.5677,148183.0
2016-01-28 10:55:00,29.44,29.56,29.42,29.54,108054.0,24.576,24.6762,24.5593,24.6595,108054.0
2016-01-28 11:00:00,29.55,29.62,29.54,29.58,179186.0,24.6679,24.7263,24.6595,24.6929,179186.0
2016-01-28 11:05:00,29.58,29.76,29.58,29.74,269741.0,24.6929,24.8432,24.6929,24.8265,269741.0
2016-01-28 11:10:00,29.74,29.84,29.69,29.79,180783.0,24.8265,24.9099,24.7847,24.8682,180783.0
2016-01-28 11:15:00,29.8,29.88,29.75,29.8,113968.0,24.8766,24.9433,24.8348,24.8766,113968.0
2016-01-28 11:20:00,29.79,29.97,29.73,29.94,145789.0,24.8682,25.0185,24.8181,24.9934,145789.0
2016-01-28 11:25:00,29.95,29.97,29.74,29.74,168810.0,25.0018,25.0185,24.8265,24.8265,168810.0
2016-01-28 11:30:00,29.73,29.79,29.55,29.61,90890.0,24.8181,24.8682,24.6679,24.7179,90890.0
2016-01-28 11:35:00,29.61,29.66,29.53,29.64,59390.0,24.7179,24.7597,24.6512,24.743,59390.0
2016-01-28 11:40:00,29.64,29.7,29.55,29.64,225266.0,24.743,24.7931,24.6679,24.743,225266.0
2016-01-28 11:45:00,29.64,29.68,29.53,29.57,269852.0,24.743,24.7764,24.6512,24.6846,269852.0
2016-01-28 11:50:00,29.57,29.72,29.56,29.68,152221.0,24.6846,24.8098,24.6762,24.7764,152221.0
2016-01-28 11:55:00,29.68,29.7,29.61,29.62,157357.0,24.7764,24.7931,24.7179,24.7263,157357.0
2016-01-28 12:00:00,29.62,29.81,29.62,29.8,163909.0,24.7263,24.8849,24.7263,24.8766,163909.0
2016-01-28 12:05:00,29.8,29.83,29.76,29.81,166249.0,24.8766,24.9016,24.8432,24.8849,166249.0
2016-01-28 12:10:00,29.81,29.97,29.79,29.9,137611.0,24.8849,25.0185,24.8682,24.96,137611.0
2016-01-28 12:15:00,29.91,29.97,29.87,29.96,453874.0,24.9684,25.0185,24.935,25.0101,453874.0
2016-01-28 12:20:00,29.96,30.12,29.96,30.04,132227.0,25.0101,25.1437,25.0101,25.0769,132227.0
2016-01-28 12:25:00,30.04,30.12,30.01,30.1,172632.0,25.0769,25.1437,25.0519,25.127,172632.0
2016-01-28 12:30:00,30.09,30.11,30.02,30.08,226130.0,25.1186,25.1353,25.0602,25.1103,226130.0
2016-01-28 12:35:00,30.09,30.11,30.01,30.02,100990.0,25.1186,25.1353,25.0519,25.0602,100990.0
2016-01-28 12:40:00,30.02,30.1,30.01,30.07,60318.0,25.0602,25.127,25.0519,25.1019,60318.0
2016-01-28 12:45:00,30.06,30.1,29.98,30.0,128373.0,25.0936,25.127,25.0268,25.0435,128373.0
2016-01-28 12:50:00,30.01,30.09,30.0,30.04,368668.0,25.0519,25.1186,25.0435,25.0769,368668.0
2016-01-28 12:55:00,30.04,30.11,30.03,30.1,163655.0,25.0769,25.1353,25.0686,25.127,163655.0
2016-01-28 13:00:00,30.09,30.16,30.07,30.14,189768.0,25.1186,25.1771,25.1019,25.1604,189768.0
2016-01-28 13:05:00,30.13,30.16,30.08,30.15,146028.0,25.152,25.1771,25.1103,25.1687,146028.0
2016-01-28 13:10:00,30.15,30.31,30.15,30.3,131935.0,25.1687,25.3023,25.1687,25.2939,131935.0
2016-01-28 13:15:00,30.31,30.32,30.07,30.1,111649.0,25.3023,25.3106,25.1019,25.127,111649.0
2016-01-28 13:20:00,30.1,30.13,30.05,30.1,133447.0,25.127,25.152,25.0852,25.127,133447.0
2016-01-28 13:25:00,30.1,30.2,30.08,30.2,62647.0,25.127,25.2105,25.1103,25.2105,62647.0
2016-01-28 13:30:00,30.2,30.25,30.16,30.17,131474.0,25.2105,25.2522,25.1771,25.1854,131474.0
2016-01-28 13:35:00,30.18,30.21,30.09,30.1,71912.0,25.1938,25.2188,25.1186,25.127,71912.0
2016-01-28 13:40:00,30.1,30.19,30.09,30.18,103811.0,25.127,25.2021,25.1186,25.1938,103811.0
2016-01-28 13:45:00,30.18,30.22,30.15,30.21,51423.0,25.1938,25.2272,25.1687,25.2188,51423.0
2016-01-28 13:50:00,30.2,30.26,30.19,30.25,119265.0,25.2105,25.2606,25.2021,25.2522,119265.0
2016-01-28 13:55:00,30.25,30.27,30.12,30.15,191420.0,25.2522,25.2689,25.1437,25.1687,191420.0
2016-01-28 14:00:00,30.14,30.27,30.13,30.26,96545.0,25.1604,25.2689,25.152,25.2606,96545.0
2016-01-28 14:05:00,30.26,30.27,30.19,30.23,131544.0,25.2606,25.2689,25.2021,25.2355,131544.0
2016-01-28 14:10:00,30.23,30.25,30.2,30.23,126452.0,25.2355,25.2522,25.2105,25.2355,126452.0
2016-01-28 14:15:00,30.23,30.27,30.13,30.16,161995.0,25.2355,25.2689,25.152,25.1771,161995.0
2016-01-28 14:20:00,30.16,30.21,30.11,30.16,99743.0,25.1771,25.2188,25.1353,25.1771,99743.0
2016-01-28 14:25:00,30.15,30.27,30.11,30.25,143905.0,25.1687,25.2689,25.1353,25.2522,143905.0
2016-01-28 14:30:00,30.25,30.29,30.19,30.27,172803.0,25.2522,25.2856,25.2021,25.2689,172803.0
2016-01-28 14:35:00,30.27,30.28,30.24,30.25,100037.0,25.2689,25.2772,25.2439,25.2522,100037.0
2016-01-28 14:40:00,30.25,30.29,30.22,30.25,174232.0,25.2522,25.2856,25.2272,25.2522,174232.0
2016-01-28 14:45:00,30.24,30.3,30.23,30.28,148284.0,25.2439,25.2939,25.2355,25.2772,148284.0
2016-01-28 14:50:00,30.28,30.32,30.26,30.3,97935.0,25.2772,25.3106,25.2606,25.2939,97935.0
2016-01-28 14:55:00,30.3,30.37,30.27,30.36,142243.0,25.2939,25.3524,25.2689,25.344,142243.0
2016-01-28 15:00:00,30.35,30.37,30.29,30.33,124285.0,25.3357,25.3524,25.2856,25.319,124285.0
2016-01-28 15:05:00,30.34,30.41,30.3,30.41,442191.0,25.3273,25.3858,25.2939,25.3858,442191.0
2016-01-28 15:10:00,30.42,30.59,30.41,30.5,408909.0,25.3941,25.536,25.3858,25.4609,408909.0
2016-01-28 15:15:00,30.49,30.54,30.48,30.51,137709.0,25.4526,25.4943,25.4442,25.4692,137709.0
2016-01-28 15:20:00,30.5,30.5,30.4,30.42,130528.0,25.4609,25.4609,25.3774,25.3941,130528.0
2016-01-28 15:25:00,30.43,30.48,30.38,30.4,132674.0,25.4025,25.4442,25.3607,25.3774,132674.0
2016-01-28 15:30:00,30.39,30.44,30.38,30.4,167753.0,25.3691,25.4108,25.3607,25.3774,167753.0
2016-01-28 15:35:00,30.4,30.43,30.35,30.36,338792.0,25.3774,25.4025,25.3357,25.344,338792.0
2016-01-28 15:40:00,30.36,30.41,30.34,30.35,296499.0,25.344,25.3858,25.3273,25.3357,296499.0
2016-01-28 15:45:00,30.35,30.47,30.34,30.4,317722.0,25.3357,25.4359,25.3273,25.3774,317722.0
2016-01-28 15:50:00,30.4,30.46,30.39,30.45,367798.0,25.3774,25.4275,25.3691,25.4192,367798.0
2016-01-28 15:55:00,30.45,30.49,30.4,30.45,879627.0,25.4192,25.4526,25.3774,25.4192,879627.0
2016-01-29 09:30:00,30.57,30.76,30.5,30.59,267059.0,25.5193,25.6779,25.4609,25.536,267059.0
2016-01-29 09:35:00,30.58,30.8,30.56,30.8,259095.0,25.5277,25.7113,25.511,25.7113,259095.0
2016-01-29 09:40:00,30.8,30.84,30.68,30.76,281029.0,25.7113,25.7447,25.6112,25.6779,281029.0
2016-01-29 09:45:00,30.77,30.92,30.72,30.88,240601.0,25.6863,25.8115,25.6446,25.7781,240601.0
2016-01-29 09:50:00,30.89,31.01,30.88,30.98,231907.0,25.7865,25.8866,25.7781,25.8616,231907.0
2016-01-29 09:55:00,30.98,31.04,30.9,30.96,173580.0,25.8616,25.9117,25.7948,25.8449,173580.0
2016-01-29 10:00:00,30.97,31.05,30.89,31.05,150570.0,25.8532,25.92,25.7865,25.92,150570.0
2016-01-29 10:05:00,31.06,31.16,31.04,31.14,223846.0,25.9284,26.0119,25.9117,25.9952,223846.0
2016-01-29 10:10:00,31.15,31.29,31.08,31.08,437124.0,26.0035,26.1204,25.9451,25.9451,437124.0
2016-01-29 10:15:00,31.07,31.27,31.01,31.26,222905.0,25.9367,26.1037,25.8866,26.0953,222905.0
2016-01-29 10:20:00,31.26,31.33,31.03,31.04,277067.0,26.0953,26.1538,25.9033,25.9117,277067.0
2016-01-29 10:25:00,31.04,31.08,30.99,31.05,219335.0,25.9117,25.9451,25.8699,25.92,219335.0
2016-01-29 10:30:00,31.04,31.11,30.99,31.01,182335.0,25.9117,25.9701,25.8699,25.8866,182335.0
2016-01-29 10:35:00,31.01,31.1,30.95,31.1,158339.0,25.8866,25.9618,25.8366,25.9618,158339.0
2016-01-29 10:40:00,31.1,31.16,31.09,31.14,108893.0,25.9618,26.0119,25.9534,25.9952,108893.0
2016-01-29 10:45:00,31.13,31.2,31.12,31.18,111546.0,25.9868,26.0453,25.9785,26.0286,111546.0
2016-01-29 10:50:00,31.17,31.19,31.09,31.11,91671.0,26.0202,26.0369,25.9534,25.9701,91671.0
2016-01-29 10:55:00,31.11,31.2,31.09,31.2,172972.0,25.9701,26.0453,25.9534,26.0453,172972.0
2016-01-29 11:00:00,31.2,31.35,31.2,31.33,148940.0,26.0453,26.1705,26.0453,26.1538,148940.0
2016-01-29 11:05:00,31.33,31.39,31.29,31.34,110812.0,26.1538,26.2039,26.1204,26.1621,110812.0
2016-01-29 11:10:00,31.34,31.35,31.21,31.21,137013.0,26.1621,26.1705,26.0536,26.0536,137013.0
2016-01-29 11:15:00,31.2,31.21,31.02,31.07,193627.0,26.0453,26.0536,25.895,25.9367,193627.0
2016-01-29 11:20:00,31.07,31.14,31.04,31.08,86879.0,25.9367,25.9952,25.9117,25.9451,86879.0
2016-01-29 11:25:00,31.08,31.12,31.03,31.08,154208.0,25.9451,25.9785,25.9033,25.9451,154208.0
2016-01-29 11:30:00,31.08,31.15,30.94,31.02,138190.0,25.9451,26.0035,25.8282,25.895,138190.0
2016-01-29 11:35:00,31.02,31.07,30.91,30.93,184018.0,25.895,25.9367,25.8032,25.8199,184018.0
2016-01-29 11:40:00,30.93,31.01,30.93,31.0,123011.0,25.8199,25.8866,25.8199,25.8783,123011.0
2016-01-29 11:45:00,31.0,31.06,30.99,31.05,143854.0,25.8783,25.9284,25.8699,25.92,143854.0
2016-01-29 11:50:00,31.06,31.16,31.03,31.11,223159.0,25.9284,26.0119,25.9033,25.9701,223159.0
2016-01-29 11:55:00,31.1,31.14,31.01,31.05,84203.0,25.9618,25.9952,25.8866,25.92,84203.0
2016-01-29 12:00:00,31.04,31.06,31.0,31.04,58879.0,25.9117,25.9284,25.8783,25.9117,58879.0
2016-01-29 12:05:00,31.04,31.07,31.0,31.0,60381.0,25.9117,25.9367,25.8783,25.8783,60381.0
2016-01-29 12:10:00,31.0,31.08,30.99,31.05,94639.0,25.8783,25.9451,25.8699,25.92,94639.0
2016-01-29 12:15:00,31.04,31.11,31.04,31.09,106343.0,25.9117,25.9701,25.9117,25.9534,106343.0
2016-01-29 12:20:00,31.09,31.15,31.09,31.13,121629.0,25.9534,26.0035,25.9534,25.9868,121629.0
2016-01-29 12:25:00,31.13,31.25,31.12,31.24,126398.0,25.9868,26.087,25.9785,26.0786,126398.0
2016-01-29 12:30:00,31.24,31.28,31.21,31.24,162432.0,26.0786,26.112,26.0536,26.0786,162432.0
2016-01-29 12:35:00,31.25,31.33,31.23,31.33,124017.0,26.087,26.1538,26.0703,26.1538,124017.0
2016-01-29 12:40:00,31.33,31.4,31.33,31.37,140744.0,26.1538,26.2122,26.1538,26.1872,140744.0
2016-01-29 12:45:00,31.36,31.45,31.36,31.42,119502.0,26.1788,26.2539,26.1788,26.2289,119502.0
2016-01-29 12:50:00,31.41,31.43,31.36,31.38,110119.0,26.2206,26.2373,26.1788,26.1955,110119.0
2016-01-29 12:55:00,31.37,31.42,31.36,31.4,80085.0,26.1872,26.2289,26.1788,26.2122,80085.0
2016-01-29 13:00:00,31.4,31.42,31.28,31.3,153852.0,26.2122,26.2289,26.112,26.1287,153852.0
2016-01-29 13:05:00,31.3,31.36,31.26,31.3,98917.0,26.1287,26.1788,26.0953,26.1287,98917.0
2016-01-29 13:10:00,31.31,31.36,31.29,31.35,153129.0,26.1371,26.1788,26.1204,26.1705,153129.0
2016-01-29 13:15:00,31.35,31.36,31.29,31.36,180414.0,26.1705,26.1788,26.1204,26.1788,180414.0
2016-01-29 13:20:00,31.35,31.37,31.31,31.33,170425.0,26.1705,26.1872,26.1371,26.1538,170425.0
2016-01-29 13:25:00,31.33,31.45,31.29,31.45,149771.0,26.1538,26.2539,26.1204,26.2539,149771.0
2016-01-29 13:30:00,31.45,31.47,31.34,31.4,252217.0,26.2539,26.2706,26.1621,26.2122,252217.0
2016-01-29 13:35:00,31.4,31.41,31.37,31.41,72837.0,26.2122,26.2206,26.1872,26.2206,72837.0
2016-01-29 13:40:00,31.4,31.5,31.4,31.49,170468.0,26.2122,26.2957,26.2122,26.2873,170468.0
2016-01-29 13:45:00,31.49,31.55,31.4,31.42,212407.0,26.2873,26.3374,26.2122,26.2289,212407.0
2016-01-29 13:50:00,31.43,31.44,31.36,31.39,83874.0,26.2373,26.2456,26.1788,26.2039,83874.0
2016-01-29 13:55:00,31.39,31.45,31.39,31.42,76398.0,26.2039,26.2539,26.2039,26.2289,76398.0
2016-01-29 14:00:00,31.42,31.46,31.39,31.44,141676.0,26.2289,26.2623,26.2039,26.2456,141676.0
2016-01-29 14:05:00,31.45,31.46,31.41,31.42,65742.0,26.2539,26.2623,26.2206,26.2289,65742.0
2016-01-29 14:10:00,31.41,31.42,31.3,31.36,68052.0,26.2206,26.2289,26.1287,26.1788,68052.0
2016-01-29 14:15:00,31.36,31.47,31.36,31.47,70427.0,26.1788,26.2706,26.1788,26.2706,70427.0
2016-01-29 14:20:00,31.46,31.49,31.44,31.48,85503.0,26.2623,26.2873,26.2456,26.279,85503.0
2016-01-29 14:25:00,31.48,31.56,31.47,31.56,105575.0,26.279,26.3458,26.2706,26.3458,105575.0
2016-01-29 14:30:00,31.56,31.61,31.51,31.53,180202.0,26.3458,26.3875,26.304,26.3207,180202.0
2016-01-29 14:35:00,31.53,31.57,31.52,31.55,69352.0,26.3207,26.3541,26.3124,26.3374,69352.0
2016-01-29 14:40:00,31.54,31.62,31.54,31.55,105419.0,26.3291,26.3959,26.3291,26.3374,105419.0
2016-01-29 14:45:00,31.55,31.61,31.54,31.56,63918.0,26.3374,26.3875,26.3291,26.3458,63918.0
2016-01-29 14:50:00,31.56,31.61,31.56,31.56,78041.0,26.3458,26.3875,26.3458,26.3458,78041.0
2016-01-29 14:55:00,31.56,31.6,31.53,31.6,102443.0,26.3458,26.3792,26.3207,26.3792,102443.0
2016-01-29 15:00:00,31.6,31.64,31.57,31.64,93865.0,26.3792,26.4126,26.3541,26.4126,93865.0
2016-01-29 15:05:00,31.64,31.67,31.6,31.65,119055.0,26.4126,26.4376,26.3792,26.4209,119055.0
2016-01-29 15:10:00,31.64,31.67,31.61,31.65,95638.0,26.4126,26.4376,26.3875,26.4209,95638.0
2016-01-29 15:15:00,31.66,31.67,31.58,31.63,101430.0,26.4293,26.4376,26.3625,26.4042,101430.0
2016-01-29 15:20:00,31.62,31.66,31.58,31.66,105230.0,26.3959,26.4293,26.3625,26.4293,105230.0
2016-01-29 15:25:00,31.67,31.72,31.64,31.67,161571.0,26.4376,26.4793,26.4126,26.4376,161571.0
2016-01-29 15:30:00,31.68,31.7,31.63,31.64,130868.0,26.4459,26.4626,26.4042,26.4126,130868.0
2016-01-29 15:35:00,31.65,31.69,31.61,31.61,163834.0,26.4209,26.4543,26.3875,26.3875,163834.0
2016-01-29 15:40:00,31.62,31.64,31.58,31.59,155421.0,26.3959,26.4126,26.3625,26.3708,155421.0
2016-01-29 15:45:00,31.59,31.75,31.58,31.75,380653.0,26.3708,26.5044,26.3625,26.5044,380653.0
2016-01-29 15:50:00,31.74,31.81,31.72,31.77,478063.0,26.496,26.5545,26.4793,26.5211,478063.0
2016-01-29 15:55:00,31.77,31.8,31.71,31.78,875984.0,26.5211,26.5461,26.471,26.5294,875984.0
2016-02-01 09:30:00,31.29,31.37,31.11,31.18,181532.0,26.1204,26.1872,25.9701,26.0286,181532.0
2016-02-01 09:35:00,31.19,31.21,31.02,31.12,88346.0,26.0369,26.0536,25.895,25.9785,88346.0
2016-02-01 09:40:00,31.12,31.24,31.06,31.1,105148.0,25.9785,26.0786,25.9284,25.9618,105148.0
2016-02-01 09:45:00,31.1,31.16,31.05,31.13,123364.0,25.9618,26.0119,25.92,25.9868,123364.0
2016-02-01 09:50:00,31.13,31.14,31.01,31.11,134679.0,25.9868,25.9952,25.8866,25.9701,134679.0
2016-02-01 09:55:00,31.11,31.3,31.03,31.13,160057.0,25.9701,26.1287,25.9033,25.9868,160057.0
2016-02-01 10:00:00,31.12,31.18,31.02,31.07,120024.0,25.9785,26.0286,25.895,25.9367,120024.0
2016-02-01 10:05:00,31.07,31.36,31.06,31.33,142715.0,25.9367,26.1788,25.9284,26.1538,142715.0
2016-02-01 10:10:00,31.33,31.4,31.28,31.35,103787.0,26.1538,26.2122,26.112,26.1705,103787.0
2016-02-01 10:15:00,31.35,31.42,31.26,31.27,124220.0,26.1705,26.2289,26.0953,26.1037,124220.0
2016-02-01 10:20:00,31.28,31.41,31.28,31.3,85087.0,26.112,26.2206,26.112,26.1287,85087.0
2016-02-01 10:25:00,31.31,31.38,31.19,31.25,149881.0,26.1371,26.1955,26.0369,26.087,149881.0
2016-02-01 10:30:00,31.25,31.35,31.18,31.18,102866.0,26.087,26.1705,26.0286,26.0286,102866.0
2016-02-01 10:35:00,31.17,31.26,31.15,31.16,101192.0,26.0202,26.0953,26.0035,26.0119,101192.0
2016-02-01 10:40:00,31.16,31.32,31.14,31.32,81472.0,26.0119,26.1454,25.9952,26.1454,81472.0
2016-02-01 10:45:00,31.33,31.4,31.32,31.33,68235.0,26.1538,26.2122,26.1454,26.1538,68235.0
2016-02-01 10:50:00,31.33,31.34,31.25,31.28,59952.0,26.1538,26.1621,26.087,26.112,59952.0
2016-02-01 10:55:00,31.28,31.43,31.25,31.35,120701.0,26.112,26.2373,26.087,26.1705,120701.0
2016-02-01 11:00:00,31.36,31.36,31.25,31.26,70985.0,26.1788,26.1788,26.087,26.0953,70985.0
2016-02-01 11:05:00,31.26,31.34,31.22,31.23,102033.0,26.0953,26.1621,26.0619,26.0703,102033.0
2016-02-01 11:10:00,31.23,31.36,31.21,31.32,57579.0,26.0703,26.1788,26.0536,26.1454,57579.0
2016-02-01 11:15:00,31.33,31.39,31.32,31.34,112723.0,26.1538,26.2039,26.1454,26.1621,112723.0
2016-02-01 11:20:00,31.34,31.35,31.19,31.27,82880.0,26.1621,26.1705,26.0369,26.1037,82880.0
2016-02-01 11:25:00,31.26,31.31,31.25,31.29,78424.0,26.0953,26.1371,26.087,26.1204,78424.0
2016-02-01 11:30:00,31.28,31.31,31.25,31.27,77989.0,26.112,26.1371,26.087,26.1037,77989.0
2016-02-01 11:35:00,31.27,31.42,31.27,31.41,147358.0,26.1037,26.2289,26.1037,26.2206,147358.0
2016-02-01 11:40:00,31.41,31.41,31.32,31.33,87361.0,26.2206,26.2206,26.1454,26.1538,87361.0
2016-02-01 11:45:00,31.33,31.37,31.32,31.33,89801.0,26.1538,26.1872,26.1454,26.1538,89801.0
2016-02-01 11:50:00,31.32,31.35,31.29,31.32,131841.0,26.1454,26.1705,26.1204,26.1454,131841.0
2016-02-01 11:55:00,31.32,31.37,31.31,31.35,67033.0,26.1454,26.1872,26.1371,26.1705,67033.0
2016-02-01 12:00:00,31.34,31.37,31.29,31.3,86316.0,26.1621,26.1872,26.1204,26.1287,86316.0
2016-02-01 12:05:00,31.3,31.31,31.25,31.27,109130.0,26.1287,26.1371,26.087,26.1037,109130.0
2016-02-01 12:10:00,31.27,31.33,31.25,31.32,99417.0,26.1037,26.1538,26.087,26.1454,99417.0
2016-02-01 12:15:00,31.32,31.36,31.31,31.33,109202.0,26.1454,26.1788,26.1371,26.1538,109202.0
2016-02-01 12:20:00,31.32,31.32,31.23,31.24,118677.0,26.1454,26.1454,26.0703,26.0786,118677.0
2016-02-01 12:25:00,31.24,31.29,31.23,31.28,134266.0,26.0786,26.1204,26.0703,26.112,134266.0
2016-02-01 12:30:00,31.27,31.3,31.25,31.27,69116.0,26.1037,26.1287,26.087,26.1037,69116.0
2016-02-01 12:35:00,31.27,31.27,31.23,31.23,144562.0,26.1037,26.1037,26.0703,26.0703,144562.0
2016-02-01 12:40:00,31.23,31.25,31.19,31.2,178913.0,26.0703,26.087,26.0369,26.0453,178913.0
2016-02-01 12:45:00,31.2,31.21,31.17,31.19,104525.0,26.0453,26.0536,26.0202,26.0369,104525.0
2016-02-01 12:50:00,31.19,31.21,31.14,31.15,216677.0,26.0369,26.0536,25.9952,26.0035,216677.0
2016-02-01 12:55:00,31.15,31.17,31.1,31.14,145949.0,26.0035,26.0202,25.9618,25.9952,145949.0
2016-02-01 13:00:00,31.14,31.27,31.13,31.23,187115.0,25.9952,26.1037,25.9868,26.0703,187115.0
2016-02-01 13:05:00,31.23,31.24,31.13,31.14,87052.0,26.0703,26.0786,25.9868,25.9952,87052.0
2016-02-01 13:10:00,31.14,31.16,31.1,31.12,108780.0,25.9952,26.0119,25.9618,25.9785,108780.0
2016-02-01 13:15:00,31.12,31.15,31.1,31.11,58433.0,25.9785,26.0035,25.9618,25.9701,58433.0
2016-02-01 13:20:00,31.1,31.18,31.1,31.14,67462.0,25.9618,26.0286,25.9618,25.9952,67462.0
2016-02-01 13:25:00,31.14,31.2,31.13,31.2,91390.0,25.9952,26.0453,25.9868,26.0453,91390.0
2016-02-01 13:30:00,31.19,31.26,31.15,31.23,57309.0,26.0369,26.0953,26.0035,26.0703,57309.0
2016-02-01 13:35:00,31.23,31.24,31.19,31.2,52920.0,26.0703,26.0786,26.0369,26.0453,52920.0
2016-02-01 13:40:00,31.2,31.22,31.16,31.18,53761.0,26.0453,26.0619,26.0119,26.0286,53761.0
2016-02-01 13:45:00,31.17,31.28,31.15,31.27,85027.0,26.0202,26.112,26.0035,26.1037,85027.0
2016-02-01 13:50:00,31.28,31.3,31.24,31.25,130172.0,26.112,26.1287,26.0786,26.087,130172.0
2016-02-01 13:55:00,31.25,31.32,31.25,31.27,129378.0,26.087,26.1454,26.087,26.1037,129378.0
2016-02-01 14:00:00,31.27,31.35,31.26,31.28,78104.0,26.1037,26.1705,26.0953,26.112,78104.0
2016-02-01 14:05:00,31.27,31.28,31.23,31.23,106796.0,26.1037,26.112,26.0703,26.0703,106796.0
2016-02-01 14:10:00,31.24,31.26,31.2,31.2,175407.0,26.0786,26.0953,26.0453,26.0453,175407.0
2016-02-01 14:15:00,31.19,31.33,31.18,31.3,146109.0,26.0369,26.1538,26.0286,26.1287,146109.0
2016-02-01 14:20:00,31.3,31.35,31.29,31.32,126642.0,26.1287,26.1705,26.1204,26.1454,126642.0
2016-02-01 14:25:00,31.33,31.38,31.3,31.36,69470.0,26.1538,26.1955,26.1287,26.1788,69470.0
2016-02-01 14:30:00,31.35,31.37,31.29,31.34,107591.0,26.1705,26.1872,26.1204,26.1621,107591.0
2016-02-01 14:35:00,31.34,31.41,31.34,31.41,132150.0,26.1621,26.2206,26.1621,26.2206,132150.0
2016-02-01 14:40:00,31.41,31.47,31.39,31.47,109530.0,26.2206,26.2706,26.2039,26.2706,109530.0
2016-02-01 14:45:00,31.46,31.47,31.38,31.39,81703.0,26.2623,26.2706,26.1955,26.2039,81703.0
2016-02-01 14:50:00,31.39,31.44,31.38,31.4,87962.0,26.2039,26.2456,26.1955,26.2122,87962.0
2016-02-01 14:55:00,31.4,31.52,31.4,31.51,148525.0,26.2122,26.3124,26.2122,26.304,148525.0
2016-02-01 15:00:00,31.51,31.52,31.47,31.49,121365.0,26.304,26.3124,26.2706,26.2873,121365.0
2016-02-01 15:05:00,31.49,31.5,31.44,31.47,70768.0,26.2873,26.2957,26.2456,26.2706,70768.0
2016-02-01 15:10:00,31.47,31.5,31.44,31.47,86176.0,26.2706,26.2957,26.2456,26.2706,86176.0
2016-02-01 15:15:00,31.47,31.59,31.45,31.59,128527.0,26.2706,26.3708,26.2539,26.3708,128527.0
2016-02-01 15:20:00,31.59,31.64,31.58,31.61,113867.0,26.3708,26.4126,26.3625,26.3875,113867.0
2016-02-01 15:25:00,31.62,31.66,31.58,31.64,97597.0,26.3959,26.4293,26.3625,26.4126,97597.0
2016-02-01 15:30:00,31.65,31.7,31.62,31.7,124358.0,26.4209,26.4626,26.3959,26.4626,124358.0
2016-02-01 15:35:00,31.71,31.73,31.65,31.67,179867.0,26.471,26.4877,26.4209,26.4376,179867.0
2016-02-01 15:40:00,31.66,31.83,31.66,31.77,190828.0,26.4293,26.5712,26.4293,26.5211,190828.0
2016-02-01 15:45:00,31.77,31.79,31.71,31.77,216152.0,26.5211,26.5378,26.471,26.5211,216152.0
2016-02-01 15:50:00,31.77,31.78,31.74,31.75,157240.0,26.5211,26.5294,26.496,26.5044,157240.0
2016-02-01 15:55:00,31.74,31.75,31.6,31.61,500754.0,26.496,26.5044,26.3792,26.3875,500754.0
2016-02-02 09:30:00,30.73,30.86,30.54,30.81,155962.0,25.6529,25.7614,25.4943,25.7197,155962.0
2016-02-02 09:35:00,30.79,30.89,30.62,30.69,108583.0,25.703,25.7865,25.5611,25.6195,108583.0
2016-02-02 09:40:00,30.71,30.97,30.69,30.87,100163.0,25.6362,25.8532,25.6195,25.7698,100163.0
2016-02-02 09:45:00,30.87,31.02,30.75,30.76,228044.0,25.7698,25.895,25.6696,25.6779,228044.0
2016-02-02 09:50:00,30.76,30.8,30.67,30.68,148550.0,25.6779,25.7113,25.6028,25.6112,148550.0
2016-02-02 09:55:00,30.67,30.82,30.6,30.79,131773.0,25.6028,25.728,25.5444,25.703,131773.0
2016-02-02 10:00:00,30.79,30.85,30.72,30.83,99042.0,25.703,25.7531,25.6446,25.7364,99042.0
2016-02-02 10:05:00,30.83,30.92,30.79,30.85,168098.0,25.7364,25.8115,25.703,25.7531,168098.0
2016-02-02 10:10:00,30.85,30.86,30.7,30.78,230940.0,25.7531,25.7614,25.6279,25.6946,230940.0
2016-02-02 10:15:00,30.77,30.81,30.63,30.64,93687.0,25.6863,25.7197,25.5694,25.5778,93687.0
2016-02-02 10:20:00,30.64,30.68,30.6,30.67,89796.0,25.5778,25.6112,25.5444,25.6028,89796.0
2016-02-02 10:25:00,30.66,30.69,30.59,30.68,92062.0,25.5945,25.6195,25.536,25.6112,92062.0
2016-02-02 10:30:00,30.67,30.67,30.59,30.6,97884.0,25.6028,25.6028,25.536,25.5444,97884.0
2016-02-02 10:35:00,30.6,30.79,30.59,30.79,123869.0,25.5444,25.703,25.536,25.703,123869.0
2016-02-02 10:40:00,30.78,30.85,30.7,30.81,61667.0,25.6946,25.7531,25.6279,25.7197,61667.0
2016-02-02 10:45:00,30.8,30.84,30.72,30.77,62689.0,25.7113,25.7447,25.6446,25.6863,62689.0
2016-02-02 10:50:00,30.77,30.81,30.75,30.81,51238.0,25.6863,25.7197,25.6696,25.7197,51238.0
2016-02-02 10:55:00,30.82,30.86,30.77,30.78,51930.0,25.728,25.7614,25.6863,25.6946,51930.0
2016-02-02 11:00:00,30.78,30.81,30.63,30.7,152072.0,25.6946,25.7197,25.5694,25.6279,152072.0
2016-02-02 11:05:00,30.69,30.7,30.65,30.66,96055.0,25.6195,25.6279,25.5861,25.5945,96055.0
2016-02-02 11:10:00,30.66,30.77,30.6,30.76,142054.0,25.5945,25.6863,25.5444,25.6779,142054.0
2016-02-02 11:15:00,30.76,30.77,30.69,30.71,74788.0,25.6779,25.6863,25.6195,25.6362,74788.0
2016-02-02 11:20:00,30.7,30.81,30.7,30.8,70663.0,25.6279,25.7197,25.6279,25.7113,70663.0
2016-02-02 11:25:00,30.81,30.84,30.73,30.73,38261.0,25.7197,25.7447,25.6529,25.6529,38261.0
2016-02-02 11:30:00,30.72,30.8,30.71,30.78,62542.0,25.6446,25.7113,25.6362,25.6946,62542.0
2016-02-02 11:35:00,30.79,30.85,30.75,30.84,104185.0,25.703,25.7531,25.6696,25.7447,104185.0
2016-02-02 11:40:00,30.84,30.88,30.8,30.82,104038.0,25.7447,25.7781,25.7113,25.728,104038.0
2016-02-02 11:45:00,30.82,30.83,30.73,30.76,51749.0,25.728,25.7364,25.6529,25.6779,51749.0
2016-02-02 11:50:00,30.76,30.78,30.72,30.73,57764.0,25.6779,25.6946,25.6446,25.6529,57764.0
2016-02-02 11:55:00,30.72,30.72,30.65,30.71,79032.0,25.6446,25.6446,25.5861,25.6362,79032.0
2016-02-02 12:00:00,30.71,30.72,30.6,30.6,68868.0,25.6362,25.6446,25.5444,25.5444,68868.0
2016-02-02 12:05:00,30.6,30.63,30.54,30.55,49980.0,25.5444,25.5694,25.4943,25.5026,49980.0
2016-02-02 12:10:00,30.55,30.6,30.52,30.52,56011.0,25.5026,25.5444,25.4776,25.4776,56011.0
2016-02-02 12:15:00,30.52,30.6,30.47,30.6,65655.0,25.4776,25.5444,25.4359,25.5444,65655.0
2016-02-02 12:20:00,30.59,30.63,30.56,30.63,70998.0,25.536,25.5694,25.511,25.5694,70998.0
2016-02-02 12:25:00,30.62,30.63,30.57,30.61,64775.0,25.5611,25.5694,25.5193,25.5527,64775.0
2016-02-02 12:30:00,30.61,30.61,30.5,30.51,79061.0,25.5527,25.5527,25.4609,25.4692,79061.0
2016-02-02 12:35:00,30.52,30.62,30.49,30.61,50033.0,25.4776,25.5611,25.4526,25.5527,50033.0
2016-02-02 12:40:00,30.6,30.6,30.56,30.57,70426.0,25.5444,25.5444,25.511,25.5193,70426.0
2016-02-02 12:45:00,30.58,30.59,30.53,30.56,33708.0,25.5277,25.536,25.4859,25.511,33708.0
2016-02-02 12:50:00,30.55,30.58,30.53,30.55,45733.0,25.5026,25.5277,25.4859,25.5026,45733.0
2016-02-02 12:55:00,30.55,30.64,30.52,30.61,113650.0,25.5026,25.5778,25.4776,25.5527,113650.0
2016-02-02 13:00:00,30.61,30.62,30.54,30.55,40534.0,25.5527,25.5611,25.4943,25.5026,40534.0
2016-02-02 13:05:00,30.56,30.56,30.52,30.54,155301.0,25.511,25.511,25.4776,25.4943,155301.0
2016-02-02 13:10:00,30.54,30.54,30.47,30.48,53307.0,25.4943,25.4943,25.4359,25.4442,53307.0
2016-02-02 13:15:00,30.48,30.54,30.45,30.54,42928.0,25.4442,25.4943,25.4192,25.4943,42928.0
2016-02-02 13:20:00,30.53,30.55,30.49,30.53,21632.0,25.4859,25.5026,25.4526,25.4859,21632.0
2016-02-02 13:25:00,30.54,30.64,30.53,30.63,49267.0,25.4943,25.5778,25.4859,25.5694,49267.0
2016-02-02 13:30:00,30.64,30.66,30.6,30.65,52878.0,25.5778,25.5945,25.5444,25.5861,52878.0
2016-02-02 13:35:00,30.66,30.66,30.55,30.55,30837.0,25.5945,25.5945,25.5026,25.5026,30837.0
2016-02-02 13:40:00,30.55,30.6,30.54,30.57,132791.0,25.5026,25.5444,25.4943,25.5193,132791.0
2016-02-02 13:45:00,30.57,30.57,30.52,30.53,66704.0,25.5193,25.5193,25.4776,25.4859,66704.0
2016-02-02 13:50:00,30.53,30.54,30.48,30.52,27671.0,25.4859,25.4943,25.4442,25.4776,27671.0
2016-02-02 13:55:00,30.54,30.58,30.47,30.48,23307.0,25.4943,25.5277,25.4359,25.4442,23307.0
2016-02-02 14:00:00,30.48,30.57,30.48,30.53,73183.0,25.4442,25.5193,25.4442,25.4859,73183.0
2016-02-02 14:05:00,30.53,30.59,30.53,30.53,47561.0,25.4859,25.536,25.4859,25.4859,47561.0
2016-02-02 14:10:00,30.53,30.54,30.49,30.54,37501.0,25.4859,25.4943,25.4526,25.4943,37501.0
2016-02-02 14:15:00,30.53,30.58,30.53,30.54,23547.0,25.4859,25.5277,25.4859,25.4943,23547.0
2016-02-02 14:20:00,30.53,30.58,30.45,30.49,61176.0,25.4859,25.5277,25.4192,25.4526,61176.0
2016-02-02 14:25:00,30.48,30.54,30.43,30.44,46499.0,25.4442,25.4943,25.4025,25.4108,46499.0
2016-02-02 14:30:00,30.45,30.46,30.4,30.46,49009.0,25.4192,25.4275,25.3774,25.4275,49009.0
2016-02-02 14:35:00,30.46,30.52,30.43,30.52,40835.0,25.4275,25.4776,25.4025,25.4776,40835.0
2016-02-02 14:40:00,30.51,30.52,30.47,30.51,31243.0,25.4692,25.4776,25.4359,25.4692,31243.0
2016-02-02 14:45:00,30.5,30.55,30.48,30.52,35027.0,25.4609,25.5026,25.4442,25.4776,35027.0
2016-02-02 14:50:00,30.51,30.57,30.47,30.47,138205.0,25.4692,25.5193,25.4359,25.4359,138205.0
2016-02-02 14:55:00,30.48,30.49,30.41,30.42,40166.0,25.4442,25.4526,25.3858,25.3941,40166.0
2016-02-02 15:00:00,30.42,30.44,30.4,30.42,62464.0,25.3941,25.4108,25.3774,25.3941,62464.0
2016-02-02 15:05:00,30.42,30.45,30.36,30.36,66780.0,25.3941,25.4192,25.344,25.344,66780.0
2016-02-02 15:10:00,30.36,30.39,30.34,30.35,45304.0,25.344,25.3691,25.3273,25.3357,45304.0
2016-02-02 15:15:00,30.35,30.42,30.35,30.4,85091.0,25.3357,25.3941,25.3357,25.3774,85091.0
2016-02-02 15:20:00,30.39,30.39,30.34,30.36,63487.0,25.3691,25.3691,25.3273,25.344,63487.0
2016-02-02 15:25:00,30.35,30.45,30.33,30.42,83902.0,25.3357,25.4192,25.319,25.3941,83902.0
2016-02-02 15:30:00,30.42,30.55,30.42,30.51,124224.0,25.3941,25.5026,25.3941,25.4692,124224.0
2016-02-02 15:35:00,30.51,30.55,30.46,30.54,154252.0,25.4692,25.5026,25.4275,25.4943,154252.0
2016-02-02 15:40:00,30.54,30.6,30.52,30.56,134251.0,25.4943,25.5444,25.4776,25.511,134251.0
2016-02-02 15:45:00,30.55,30.57,30.48,30.56,154961.0,25.5026,25.5193,25.4442,25.511,154961.0
2016-02-02 15:50:00,30.55,30.59,30.53,30.59,186611.0,25.5026,25.536,25.4859,25.536,186611.0
2016-02-02 15:55:00,30.59,30.61,30.53,30.53,307489.0,25.536,25.5527,25.4859,25.4859,307489.0
2016-02-03 09:30:00,30.75,30.99,30.71,30.8,278905.0,25.6696,25.8699,25.6362,25.7113,278905.0
2016-02-03 09:35:00,30.81,30.83,30.65,30.73,227603.0,25.7197,25.7364,25.5861,25.6529,227603.0
2016-02-03 09:40:00,30.71,30.79,30.6,30.6,143082.0,25.6362,25.703,25.5444,25.5444,143082.0
2016-02-03 09:45:00,30.6,30.67,30.51,30.67,133867.0,25.5444,25.6028,25.4692,25.6028,133867.0
2016-02-03 09:50:00,30.67,30.93,30.59,30.65,114011.0,25.6028,25.8199,25.536,25.5861,114011.0
2016-02-03 09:55:00,30.63,30.69,30.56,30.57,55513.0,25.5694,25.6195,25.511,25.5193,55513.0
2016-02-03 10:00:00,30.57,30.65,30.36,30.41,112161.0,25.5193,25.5861,25.344,25.3858,112161.0
2016-02-03 10:05:00,30.41,30.49,30.24,30.24,168200.0,25.3858,25.4526,25.2439,25.2439,168200.0
2016-02-03 10:10:00,30.25,30.28,30.12,30.15,242125.0,25.2522,25.2772,25.1437,25.1687,242125.0
2016-02-03 10:15:00,30.13,30.23,30.11,30.2,104587.0,25.152,25.2355,25.1353,25.2105,104587.0
2016-02-03 10:20:00,30.2,30.2,30.07,30.15,182912.0,25.2105,25.2105,25.1019,25.1687,182912.0
2016-02-03 10:25:00,30.14,30.15,30.0,30.04,100586.0,25.1604,25.1687,25.0435,25.0769,100586.0
2016-02-03 10:30:00,30.03,30.03,29.83,29.87,213505.0,25.0686,25.0686,24.9016,24.935,213505.0
2016-02-03 10:35:00,29.87,29.97,29.79,29.96,175243.0,24.935,25.0185,24.8682,25.0101,175243.0
2016-02-03 10:40:00,29.96,30.15,29.96,30.13,90949.0,25.0101,25.1687,25.0101,25.152,90949.0
2016-02-03 10:45:00,30.13,30.3,30.1,30.27,169327.0,25.152,25.2939,25.127,25.2689,169327.0
2016-02-03 10:50:00,30.28,30.38,30.25,30.31,168382.0,25.2772,25.3607,25.2522,25.3023,168382.0
2016-02-03 10:55:00,30.3,30.54,30.29,30.52,198069.0,25.2939,25.4943,25.2856,25.4776,198069.0
2016-02-03 11:00:00,30.52,30.54,30.28,30.29,195193.0,25.4776,25.4943,25.2772,25.2856,195193.0
2016-02-03 11:05:00,30.29,30.32,30.17,30.31,201260.0,25.2856,25.3106,25.1854,25.3023,201260.0
2016-02-03 11:10:00,30.32,30.53,30.27,30.51,195186.0,25.3106,25.4859,25.2689,25.4692,195186.0
2016-02-03 11:15:00,30.52,30.73,30.49,30.73,179911.0,25.4776,25.6529,25.4526,25.6529,179911.0
2016-02-03 11:20:00,30.73,30.97,30.72,30.97,236364.0,25.6529,25.8532,25.6446,25.8532,236364.0
2016-02-03 11:25:00,30.97,31.13,30.95,31.01,234078.0,25.8532,25.9868,25.8366,25.8866,234078.0
2016-02-03 11:30:00,30.98,31.07,30.82,30.87,239442.0,25.8616,25.9367,25.728,25.7698,239442.0
2016-02-03 11:35:00,30.87,31.09,30.84,31.08,173711.0,25.7698,25.9534,25.7447,25.9451,173711.0
2016-02-03 11:40:00,31.08,31.25,31.05,31.25,195369.0,25.9451,26.087,25.92,26.087,195369.0
2016-02-03 11:45:00,31.23,31.34,31.19,31.31,274813.0,26.0703,26.1621,26.0369,26.1371,274813.0
2016-02-03 11:50:00,31.32,31.42,31.05,31.13,140676.0,26.1454,26.2289,25.92,25.9868,140676.0
2016-02-03 11:55:00,31.14,31.23,31.09,31.23,85934.0,25.9952,26.0703,25.9534,26.0703,85934.0
2016-02-03 12:00:00,31.23,31.34,31.21,31.33,63648.0,26.0703,26.1621,26.0536,26.1538,63648.0
2016-02-03 12:05:00,31.33,31.36,31.26,31.27,75917.0,26.1538,26.1788,26.0953,26.1037,75917.0
2016-02-03 12:10:00,31.27,31.28,31.12,31.19,92549.0,26.1037,26.112,25.9785,26.0369,92549.0
2016-02-03 12:15:00,31.18,31.27,31.17,31.22,46816.0,26.0286,26.1037,26.0202,26.0619,46816.0
2016-02-03 12:20:00,31.22,31.35,31.19,31.21,63022.0,26.0619,26.1705,26.0369,26.0536,63022.0
2016-02-03 12:25:00,31.22,31.27,31.1,31.13,87462.0,26.0619,26.1037,25.9618,25.9868,87462.0
2016-02-03 12:30:00,31.13,31.15,30.96,31.02,84246.0,25.9868,26.0035,25.8449,25.895,84246.0
2016-02-03 12:35:00,31.01,31.09,30.99,31.05,45869.0,25.8866,25.9534,25.8699,25.92,45869.0
2016-02-03 12:40:00,31.05,31.08,30.99,31.01,50781.0,25.92,25.9451,25.8699,25.8866,50781.0
2016-02-03 12:45:00,31.02,31.1,30.97,31.08,41593.0,25.895,25.9618,25.8532,25.9451,41593.0
2016-02-03 12:50:00,31.08,31.15,31.02,31.13,50774.0,25.9451,26.0035,25.895,25.9868,50774.0
2016-02-03 12:55:00,31.14,31.28,31.13,31.26,62817.0,25.9952,26.112,25.9868,26.0953,62817.0
2016-02-03 13:00:00,31.24,31.32,31.22,31.25,61170.0,26.0786,26.1454,26.0619,26.087,61170.0
2016-02-03 13:05:00,31.23,31.3,31.19,31.19,41304.0,26.0703,26.1287,26.0369,26.0369,41304.0
2016-02-03 13:10:00,31.19,31.24,31.11,31.13,51268.0,26.0369,26.0786,25.9701,25.9868,51268.0
2016-02-03 13:15:00,31.14,31.19,31.06,31.09,44002.0,25.9952,26.0369,25.9284,25.9534,44002.0
2016-02-03 13:20:00,31.09,31.12,31.04,31.09,117422.0,25.9534,25.9785,25.9117,25.9534,117422.0
2016-02-03 13:25:00,31.08,31.13,31.07,31.13,57500.0,25.9451,25.9868,25.9367,25.9868,57500.0
2016-02-03 13:30:00,31.13,31.13,31.03,31.06,79614.0,25.9868,25.9868,25.9033,25.9284,79614.0
2016-02-03 13:35:00,31.07,31.1,30.99,30.99,99557.0,25.9367,25.9618,25.8699,25.8699,99557.0
2016-02-03 13:40:00,30.99,31.13,30.99,31.08,50262.0,25.8699,25.9868,25.8699,25.9451,50262.0
2016-02-03 13:45:00,31.09,31.17,31.08,31.15,28426.0,25.9534,26.0202,25.9451,26.0035,28426.0
2016-02-03 13:50:00,31.16,31.2,31.14,31.15,48803.0,26.0119,26.0453,25.9952,26.0035,48803.0
2016-02-03 13:55:00,31.15,31.19,31.11,31.13,62943.0,26.0035,26.0369,25.9701,25.9868,62943.0
2016-02-03 14:00:00,31.13,31.32,31.13,31.29,128896.0,25.9868,26.1454,25.9868,26.1204,128896.0
2016-02-03 14:05:00,31.28,31.42,31.26,31.4,92626.0,26.112,26.2289,26.0953,26.2122,92626.0
2016-02-03 14:10:00,31.39,31.45,31.37,31.39,140456.0,26.2039,26.2539,26.1872,26.2039,140456.0
2016-02-03 14:15:00,31.39,31.44,31.31,31.36,107559.0,26.2039,26.2456,26.1371,26.1788,107559.0
2016-02-03 14:20:00,31.36,31.56,31.36,31.55,132784.0,26.1788,26.3458,26.1788,26.3374,132784.0
2016-02-03 14:25:00,31.55,31.58,31.5,31.51,146506.0,26.3374,26.3625,26.2957,26.304,146506.0
2016-02-03 14:30:00,31.5,31.6,31.49,31.56,141962.0,26.2957,26.3792,26.2873,26.3458,141962.0
2016-02-03 14:35:00,31.57,31.6,31.43,31.48,119138.0,26.3541,26.3792,26.2373,26.279,119138.0
2016-02-03 14:40:00,31.49,31.67,31.46,31.67,190773.0,26.2873,26.4376,26.2623,26.4376,190773.0
2016-02-03 14:45:00,31.63,31.72,31.62,31.7,148022.0,26.4042,26.4793,26.3959,26.4626,148022.0
2016-02-03 14:50:00,31.69,31.73,31.64,31.73,157973.0,26.4543,26.4877,26.4126,26.4877,157973.0
2016-02-03 14:55:00,31.73,31.86,31.73,31.85,268162.0,26.4877,26.5962,26.4877,26.5879,268162.0
2016-02-03 15:00:00,31.85,31.93,31.82,31.85,255228.0,26.5879,26.6546,26.5628,26.5879,255228.0
2016-02-03 15:05:00,31.85,31.99,31.83,31.95,174108.0,26.5879,26.7047,26.5712,26.6713,174108.0
2016-02-03 15:10:00,31.96,32.06,31.94,32.01,339459.0,26.6797,26.7632,26.663,26.7214,339459.0
2016-02-03 15:15:00,32.01,32.04,31.94,31.99,309651.0,26.7214,26.7465,26.663,26.7047,309651.0
2016-02-03 15:20:00,31.99,31.99,31.83,31.89,142704.0,26.7047,26.7047,26.5712,26.6213,142704.0
2016-02-03 15:25:00,31.89,31.93,31.79,31.79,87709.0,26.6213,26.6546,26.5378,26.5378,87709.0
2016-02-03 15:30:00,31.79,31.86,31.79,31.85,175481.0,26.5378,26.5962,26.5378,26.5879,175481.0
2016-02-03 15:35:00,31.86,31.87,31.71,31.74,240331.0,26.5962,26.6046,26.471,26.496,240331.0
2016-02-03 15:40:00,31.75,31.92,31.71,31.92,180649.0,26.5044,26.6463,26.471,26.6463,180649.0
2016-02-03 15:45:00,31.92,31.92,31.87,31.9,210949.0,26.6463,26.6463,26.6046,26.6296,210949.0
2016-02-03 15:50:00,31.9,31.99,31.9,31.98,304900.0,26.6296,26.7047,26.6296,26.6964,304900.0
2016-02-03 15:55:00,31.98,32.0,31.94,31.98,510721.0,26.6964,26.7131,26.663,26.6964,510721.0
2016-02-04 09:30:00,32.39,32.65,32.18,32.54,341218.0,27.0386,27.2557,26.8633,27.1639,341218.0
2016-02-04 09:35:00,32.56,32.91,32.5,32.58,328738.0,27.1806,27.4727,27.1305,27.1973,328738.0
2016-02-04 09:40:00,32.58,32.66,32.31,32.42,121747.0,27.1973,27.264,26.9719,27.0637,121747.0
2016-02-04 09:45:00,32.43,32.57,32.39,32.54,288190.0,27.072,27.1889,27.0386,27.1639,288190.0
2016-02-04 09:50:00,32.54,32.66,32.47,32.63,174456.0,27.1639,27.264,27.1054,27.239,174456.0
2016-02-04 09:55:00,32.62,32.66,32.51,32.53,202791.0,27.2306,27.264,27.1388,27.1555,202791.0
2016-02-04 10:00:00,32.52,32.6,32.32,32.43,221905.0,27.1472,27.2139,26.9802,27.072,221905.0
2016-02-04 10:05:00,32.43,32.66,32.42,32.63,149699.0,27.072,27.264,27.0637,27.239,149699.0
2016-02-04 10:10:00,32.62,32.83,32.61,32.76,260325.0,27.2306,27.4059,27.2223,27.3475,260325.0
2016-02-04 10:15:00,32.75,33.18,32.72,33.18,315386.0,27.3392,27.6981,27.3141,27.6981,315386.0
2016-02-04 10:20:00,33.17,33.25,33.1,33.14,331448.0,27.6898,27.7566,27.6313,27.6647,331448.0
2016-02-04 10:25:00,33.14,33.24,33.12,33.19,101543.0,27.6647,27.7482,27.648,27.7065,101543.0
2016-02-04 10:30:00,33.2,33.4,33.08,33.36,193257.0,27.7148,27.8818,27.6146,27.8484,193257.0
2016-02-04 10:35:00,33.35,33.49,33.35,33.4,374964.0,27.84,27.9569,27.84,27.8818,374964.0
2016-02-04 10:40:00,33.42,33.44,33.27,33.29,186660.0,27.8985,27.9152,27.7733,27.7899,186660.0
2016-02-04 10:45:00,33.31,33.33,33.14,33.32,137295.0,27.8066,27.8233,27.6647,27.815,137295.0
2016-02-04 10:50:00,33.33,33.38,33.25,33.29,162987.0,27.8233,27.8651,27.7566,27.7899,162987.0
2016-02-04 10:55:00,33.29,33.33,33.08,33.22,118352.0,27.7899,27.8233,27.6146,27.7315,118352.0
2016-02-04 11:00:00,33.21,33.22,33.01,33.02,176732.0,27.7232,27.7315,27.5562,27.5646,176732.0
2016-02-04 11:05:00,33.01,33.11,33.0,33.07,316750.0,27.5562,27.6397,27.5479,27.6063,316750.0
2016-02-04 11:10:00,33.07,33.16,32.93,32.97,213287.0,27.6063,27.6814,27.4894,27.5228,213287.0
2016-02-04 11:15:00,32.97,33.04,32.71,32.75,181468.0,27.5228,27.5813,27.3058,27.3392,181468.0
2016-02-04 11:20:00,32.76,32.83,32.68,32.8,188037.0,27.3475,27.4059,27.2807,27.3809,188037.0
2016-02-04 11:25:00,32.79,32.86,32.72,32.73,101353.0,27.3726,27.431,27.3141,27.3225,101353.0
2016-02-04 11:30:00,32.71,32.73,32.57,32.65,139004.0,27.3058,27.3225,27.1889,27.2557,139004.0
2016-02-04 11:35:00,32.65,32.79,32.6,32.62,180293.0,27.2557,27.3726,27.2139,27.2306,180293.0
2016-02-04 11:40:00,32.63,32.65,32.44,32.48,123502.0,27.239,27.2557,27.0804,27.1138,123502.0
2016-02-04 11:45:00,32.47,32.5,32.29,32.45,285384.0,27.1054,27.1305,26.9552,27.0887,285384.0
2016-02-04 11:50:00,32.44,32.66,32.44,32.58,108157.0,27.0804,27.264,27.0804,27.1973,108157.0
2016-02-04 11:55:00,32.56,32.78,32.51,32.7,188957.0,27.1806,27.3642,27.1388,27.2974,188957.0
2016-02-04 12:00:00,32.69,32.82,32.6,32.78,237722.0,27.2891,27.3976,27.2139,27.3642,237722.0
2016-02-04 12:05:00,32.79,32.89,32.7,32.85,95419.0,27.3726,27.456,27.2974,27.4226,95419.0
2016-02-04 12:10:00,32.83,32.92,32.69,32.74,72227.0,27.4059,27.4811,27.2891,27.3308,72227.0
2016-02-04 12:15:00,32.74,32.8,32.67,32.75,54952.0,27.3308,27.3809,27.2724,27.3392,54952.0
2016-02-04 12:20:00,32.75,32.8,32.58,32.58,83092.0,27.3392,27.3809,27.1973,27.1973,83092.0
2016-02-04 12:25:00,32.57,32.63,32.47,32.55,133283.0,27.1889,27.239,27.1054,27.1722,133283.0
2016-02-04 12:30:00,32.55,32.59,32.45,32.5,160539.0,27.1722,27.2056,27.0887,27.1305,160539.0
2016-02-04 12:35:00,32.5,32.78,32.5,32.77,149666.0,27.1305,27.3642,27.1305,27.3559,149666.0
2016-02-04 12:40:00,32.77,32.84,32.67,32.77,117737.0,27.3559,27.4143,27.2724,27.3559,117737.0
2016-02-04 12:45:00,32.76,32.81,32.66,32.81,125346.0,27.3475,27.3893,27.264,27.3893,125346.0
2016-02-04 12:50:00,32.81,32.88,32.69,32.72,117261.0,27.3893,27.4477,27.2891,27.3141,117261.0
2016-02-04 12:55:00,32.73,32.73,32.58,32.59,59467.0,27.3225,27.3225,27.1973,27.2056,59467.0
2016-02-04 13:00:00,32.6,32.69,32.58,32.66,64455.0,27.2139,27.2891,27.1973,27.264,64455.0
2016-02-04 13:05:00,32.66,32.73,32.62,32.63,60918.0,27.264,27.3225,27.2306,27.239,60918.0
2016-02-04 13:10:00,32.62,32.72,32.51,32.51,99104.0,27.2306,27.3141,27.1388,27.1388,99104.0
2016-02-04 13:15:00,32.51,32.56,32.43,32.44,94093.0,27.1388,27.1806,27.072,27.0804,94093.0
2016-02-04 13:20:00,32.43,32.51,32.38,32.38,51600.0,27.072,27.1388,27.0303,27.0303,51600.0
2016-02-04 13:25:00,32.38,32.53,32.38,32.48,59166.0,27.0303,27.1555,27.0303,27.1138,59166.0
2016-02-04 13:30:00,32.49,32.7,32.48,32.66,116238.0,27.1221,27.2974,27.1138,27.264,116238.0
2016-02-04 13:35:00,32.67,32.75,32.6,32.65,100419.0,27.2724,27.3392,27.2139,27.2557,100419.0
2016-02-04 13:40:00,32.65,32.65,32.54,32.62,59122.0,27.2557,27.2557,27.1639,27.2306,59122.0
2016-02-04 13:45:00,32.63,32.64,32.44,32.48,132243.0,27.239,27.2473,27.0804,27.1138,132243.0
2016-02-04 13:50:00,32.49,32.51,32.45,32.48,101711.0,27.1221,27.1388,27.0887,27.1138,101711.0
2016-02-04 13:55:00,32.48,32.55,32.44,32.55,70362.0,27.1138,27.1722,27.0804,27.1722,70362.0
2016-02-04 14:00:00,32.55,32.55,32.45,32.49,88539.0,27.1722,27.1722,27.0887,27.1221,88539.0
2016-02-04 14:05:00,32.49,32.6,32.46,32.53,119167.0,27.1221,27.2139,27.0971,27.1555,119167.0
2016-02-04 14:10:00,32.53,32.67,32.49,32.66,85575.0,27.1555,27.2724,27.1221,27.264,85575.0
2016-02-04 14:15:00,32.66,32.69,32.59,32.66,67404.0,27.264,27.2891,27.2056,27.264,67404.0
2016-02-04 14:20:00,32.66,32.67,32.55,32.57,67913.0,27.264,27.2724,27.1722,27.1889,67913.0
2016-02-04 14:25:00,32.56,32.6,32.43,32.43,93306.0,27.1806,27.2139,27.072,27.072,93306.0
2016-02-04 14:30:00,32.43,32.52,32.43,32.44,107073.0,27.072,27.1472,27.072,27.0804,107073.0
2016-02-04 14:35:00,32.45,32.56,32.43,32.46,87202.0,27.0887,27.1806,27.072,27.0971,87202.0
2016-02-04 14:40:00,32.46,32.47,32.37,32.39,66041.0,27.0971,27.1054,27.0219,27.0386,66041.0
2016-02-04 14:45:00,32.4,32.47,32.37,32.43,53894.0,27.047,27.1054,27.0219,27.072,53894.0
2016-02-04 14:50:00,32.43,32.53,32.42,32.45,70401.0,27.072,27.1555,27.0637,27.0887,70401.0
2016-02-04 14:55:00,32.44,32.56,32.44,32.53,83417.0,27.0804,27.1806,27.0804,27.1555,83417.0
2016-02-04 15:00:00,32.53,32.54,32.45,32.45,71412.0,27.1555,27.1639,27.0887,27.0887,71412.0
2016-02-04 15:05:00,32.45,32.47,32.38,32.44,98950.0,27.0887,27.1054,27.0303,27.0804,98950.0
2016-02-04 15:10:00,32.44,32.49,32.4,32.48,86931.0,27.0804,27.1221,27.047,27.1138,86931.0
2016-02-04 15:15:00,32.49,32.56,32.45,32.48,166243.0,27.1221,27.1806,27.0887,27.1138,166243.0
2016-02-04 15:20:00,32.46,32.54,32.46,32.49,84911.0,27.0971,27.1639,27.0971,27.1221,84911.0
2016-02-04 15:25:00,32.49,32.5,32.39,32.41,101772.0,27.1221,27.1305,27.0386,27.0553,101772.0
2016-02-04 15:30:00,32.42,32.46,32.34,32.38,143128.0,27.0637,27.0971,26.9969,27.0303,143128.0
2016-02-04 15:35:00,32.38,32.42,32.34,32.38,225523.0,27.0303,27.0637,26.9969,27.0303,225523.0
2016-02-04 15:40:00,32.38,32.43,32.35,32.4,200310.0,27.0303,27.072,27.0053,27.047,200310.0
2016-02-04 15:45:00,32.39,32.42,32.34,32.34,232079.0,27.0386,27.0637,26.9969,26.9969,232079.0
2016-02-04 15:50:00,32.34,32.39,32.34,32.38,197282.0,26.9969,27.0386,26.9969,27.0303,197282.0
2016-02-04 15:55:00,32.38,32.46,32.37,32.44,577461.0,27.0303,27.0971,27.0219,27.0804,577461.0
2016-02-05 09:30:00,31.9,31.99,31.83,31.9,196229.0,26.6296,26.7047,26.5712,26.6296,196229.0
2016-02-05 09:35:00,31.91,31.92,31.57,31.77,220094.0,26.6379,26.6463,26.3541,26.5211,220094.0
2016-02-05 09:40:00,31.77,31.95,31.76,31.86,116196.0,26.5211,26.6713,26.5127,26.5962,116196.0
2016-02-05 09:45:00,31.85,31.89,31.74,31.74,116534.0,26.5879,26.6213,26.496,26.496,116534.0
2016-02-05 09:50:00,31.74,31.98,31.71,31.95,187979.0,26.496,26.6964,26.471,26.6713,187979.0
2016-02-05 09:55:00,31.95,32.08,31.91,32.01,169793.0,26.6713,26.7799,26.6379,26.7214,169793.0
2016-02-05 10:00:00,32.02,32.26,31.99,32.26,153166.0,26.7298,26.9301,26.7047,26.9301,153166.0
2016-02-05 10:05:00,32.25,32.25,31.91,31.91,114909.0,26.9218,26.9218,26.6379,26.6379,114909.0
2016-02-05 10:10:00,31.9,32.11,31.89,31.95,113040.0,26.6296,26.8049,26.6213,26.6713,113040.0
2016-02-05 10:15:00,31.95,32.08,31.92,31.94,63388.0,26.6713,26.7799,26.6463,26.663,63388.0
2016-02-05 10:20:00,31.93,32.07,31.83,31.9,104733.0,26.6546,26.7715,26.5712,26.6296,104733.0
2016-02-05 10:25:00,31.9,31.92,31.76,31.84,129950.0,26.6296,26.6463,26.5127,26.5795,129950.0
2016-02-05 10:30:00,31.85,31.87,31.71,31.86,172631.0,26.5879,26.6046,26.471,26.5962,172631.0
2016-02-05 10:35:00,31.87,32.06,31.84,31.92,83103.0,26.6046,26.7632,26.5795,26.6463,83103.0
2016-02-05 10:40:00,31.93,32.13,31.91,32.08,135228.0,26.6546,26.8216,26.6379,26.7799,135228.0
2016-02-05 10:45:00,32.08,32.19,32.05,32.06,131969.0,26.7799,26.8717,26.7548,26.7632,131969.0
2016-02-05 10:50:00,32.06,32.18,32.02,32.08,96452.0,26.7632,26.8633,26.7298,26.7799,96452.0
2016-02-05 10:55:00,32.09,32.24,32.08,32.11,246899.0,26.7882,26.9134,26.7799,26.8049,246899.0
2016-02-05 11:00:00,32.12,32.14,31.96,31.99,204054.0,26.8133,26.8299,26.6797,26.7047,204054.0
2016-02-05 11:05:00,31.99,32.01,31.94,31.98,128076.0,26.7047,26.7214,26.663,26.6964,128076.0
2016-02-05 11:10:00,31.99,32.24,31.97,32.19,182097.0,26.7047,26.9134,26.688,26.8717,182097.0
2016-02-05 11:15:00,32.18,32.2,32.05,32.1,57104.0,26.8633,26.88,26.7548,26.7966,57104.0
2016-02-05 11:20:00,32.09,32.2,32.09,32.11,85229.0,26.7882,26.88,26.7882,26.8049,85229.0
2016-02-05 11:25:00,32.1,32.15,31.99,32.15,115705.0,26.7966,26.8383,26.7047,26.8383,115705.0
2016-02-05 11:30:00,32.15,32.29,32.03,32.16,124876.0,26.8383,26.9552,26.7381,26.8466,124876.0
2016-02-05 11:35:00,32.17,32.17,32.02,32.05,71142.0,26.855,26.855,26.7298,26.7548,71142.0
2016-02-05 11:40:00,32.04,32.1,31.96,32.0,100169.0,26.7465,26.7966,26.6797,26.7131,100169.0
2016-02-05 11:45:00,32.0,32.04,31.98,32.03,152463.0,26.7131,26.7465,26.6964,26.7381,152463.0
2016-02-05 11:50:00,32.04,32.09,32.01,32.03,89366.0,26.7465,26.7882,26.7214,26.7381,89366.0
2016-02-05 11:55:00,32.03,32.03,31.95,32.01,86223.0,26.7381,26.7381,26.6713,26.7214,86223.0
2016-02-05 12:00:00,32.01,32.06,31.95,31.96,97636.0,26.7214,26.7632,26.6713,26.6797,97636.0
2016-02-05 12:05:00,31.97,31.99,31.85,31.87,91697.0,26.688,26.7047,26.5879,26.6046,91697.0
2016-02-05 12:10:00,31.86,31.9,31.81,31.82,99077.0,26.5962,26.6296,26.5545,26.5628,99077.0
2016-02-05 12:15:00,31.82,31.87,31.73,31.8,80399.0,26.5628,26.6046,26.4877,26.5461,80399.0
2016-02-05 12:20:00,31.81,31.91,31.8,31.9,82005.0,26.5545,26.6379,26.5461,26.6296,82005.0
2016-02-05 12:25:00,31.91,31.92,31.78,31.79,152367.0,26.6379,26.6463,26.5294,26.5378,152367.0
2016-02-05 12:30:00,31.78,31.79,31.71,31.76,147937.0,26.5294,26.5378,26.471,26.5127,147937.0
2016-02-05 12:35:00,31.76,31.8,31.71,31.78,69126.0,26.5127,26.5461,26.471,26.5294,69126.0
2016-02-05 12:40:00,31.78,31.78,31.64,31.65,62002.0,26.5294,26.5294,26.4126,26.4209,62002.0
2016-02-05 12:45:00,31.65,31.69,31.63,31.66,68217.0,26.4209,26.4543,26.4042,26.4293,68217.0
2016-02-05 12:50:00,31.65,31.68,31.58,31.58,78377.0,26.4209,26.4459,26.3625,26.3625,78377.0
2016-02-05 12:55:00,31.58,31.59,31.5,31.5,59908.0,26.3625,26.3708,26.2957,26.2957,59908.0
2016-02-05 13:00:00,31.51,31.69,31.5,31.58,97018.0,26.304,26.4543,26.2957,26.3625,97018.0
2016-02-05 13:05:00,31.58,31.65,31.55,31.59,73020.0,26.3625,26.4209,26.3374,26.3708,73020.0
2016-02-05 13:10:00,31.59,31.62,31.48,31.48,85843.0,26.3708,26.3959,26.279,26.279,85843.0
2016-02-05 13:15:00,31.48,31.54,31.45,31.48,64250.0,26.279,26.3291,26.2539,26.279,64250.0
2016-02-05 13:20:00,31.48,31.53,31.42,31.44,68337.0,26.279,26.3207,26.2289,26.2456,68337.0
2016-02-05 13:25:00,31.43,31.48,31.42,31.42,61164.0,26.2373,26.279,26.2289,26.2289,61164.0
2016-02-05 13:30:00,31.42,31.43,31.35,31.41,95309.0,26.2289,26.2373,26.1705,26.2206,95309.0
2016-02-05 13:35:00,31.41,31.42,31.25,31.28,95930.0,26.2206,26.2289,26.087,26.112,95930.0
2016-02-05 13:40:00,31.28,31.36,31.27,31.35,58595.0,26.112,26.1788,26.1037,26.1705,58595.0
2016-02-05 13:45:00,31.35,31.37,31.2,31.24,71274.0,26.1705,26.1872,26.0453,26.0786,71274.0
2016-02-05 13:50:00,31.24,31.28,31.2,31.26,52309.0,26.0786,26.112,26.0453,26.0953,52309.0
2016-02-05 13:55:00,31.26,31.36,31.26,31.35,55432.0,26.0953,26.1788,26.0953,26.1705,55432.0
2016-02-05 14:00:00,31.35,31.4,31.26,31.31,67552.0,26.1705,26.2122,26.0953,26.1371,67552.0
2016-02-05 14:05:00,31.31,31.37,31.25,31.36,137409.0,26.1371,26.1872,26.087,26.1788,137409.0
2016-02-05 14:10:00,31.36,31.36,31.12,31.13,135204.0,26.1788,26.1788,25.9785,25.9868,135204.0
2016-02-05 14:15:00,31.14,31.2,31.13,31.17,106145.0,25.9952,26.0453,25.9868,26.0202,106145.0
2016-02-05 14:20:00,31.17,31.22,31.13,31.22,89906.0,26.0202,26.0619,25.9868,26.0619,89906.0
2016-02-05 14:25:00,31.21,31.22,31.07,31.07,122873.0,26.0536,26.0619,25.9367,25.9367,122873.0
2016-02-05 14:30:00,31.07,31.13,31.05,31.12,73754.0,25.9367,25.9868,25.92,25.9785,73754.0
2016-02-05 14:35:00,31.12,31.21,31.1,31.19,68706.0,25.9785,26.0536,25.9618,26.0369,68706.0
2016-02-05 14:40:00,31.19,31.26,31.14,31.16,126555.0,26.0369,26.0953,25.9952,26.0119,126555.0
2016-02-05 14:45:00,31.16,31.17,31.06,31.07,141096.0,26.0119,26.0202,25.9284,25.9367,141096.0
2016-02-05 14:50:00,31.07,31.11,31.01,31.01,137939.0,25.9367,25.9701,25.8866,25.8866,137939.0
2016-02-05 14:55:00,31.02,31.11,31.0,31.05,162228.0,25.895,25.9701,25.8783,25.92,162228.0
2016-02-05 15:00:00,31.04,31.05,30.94,30.95,185070.0,25.9117,25.92,25.8282,25.8366,185070.0
2016-02-05 15:05:00,30.96,31.07,30.96,31.03,111313.0,25.8449,25.9367,25.8449,25.9033,111313.0
2016-02-05 15:10:00,31.04,31.1,31.04,31.08,80488.0,25.9117,25.9618,25.9117,25.9451,80488.0
2016-02-05 15:15:00,31.08,31.24,31.03,31.22,125206.0,25.9451,26.0786,25.9033,26.0619,125206.0
2016-02-05 15:20:00,31.23,31.29,31.22,31.26,99443.0,26.0703,26.1204,26.0619,26.0953,99443.0
2016-02-05 15:25:00,31.26,31.34,31.22,31.3,151446.0,26.0953,26.1621,26.0619,26.1287,151446.0
2016-02-05 15:30:00,31.31,31.31,31.25,31.28,122888.0,26.1371,26.1371,26.087,26.112,122888.0
2016-02-05 15:35:00,31.28,31.32,31.22,31.23,157069.0,26.112,26.1454,26.0619,26.0703,157069.0
2016-02-05 15:40:00,31.23,31.29,31.19,31.25,140756.0,26.0703,26.1204,26.0369,26.087,140756.0
2016-02-05 15:45:00,31.25,31.26,31.18,31.19,160881.0,26.087,26.0953,26.0286,26.0369,160881.0
2016-02-05 15:50:00,31.19,31.22,31.15,31.17,188269.0,26.0369,26.0619,26.0035,26.0202,188269.0
2016-02-05 15:55:00,31.17,31.37,31.16,31.34,661315.0,26.0202,26.1872,26.0119,26.1621,661315.0
2016-02-08 09:30:00,30.74,30.82,30.66,30.68,221820.0,25.6612,25.728,25.5945,25.6112,221820.0
2016-02-08 09:35:00,30.67,30.79,30.57,30.66,291766.0,25.6028,25.703,25.5193,25.5945,291766.0
2016-02-08 09:40:00,30.65,30.87,30.62,30.83,244072.0,25.5861,25.7698,25.5611,25.7364,244072.0
2016-02-08 09:45:00,30.81,30.83,30.64,30.69,176015.0,25.7197,25.7364,25.5778,25.6195,176015.0
2016-02-08 09:50:00,30.68,30.7,30.5,30.57,175194.0,25.6112,25.6279,25.4609,25.5193,175194.0
2016-02-08 09:55:00,30.58,30.71,30.54,30.62,143639.0,25.5277,25.6362,25.4943,25.5611,143639.0
2016-02-08 10:00:00,30.61,30.7,30.5,30.63,181602.0,25.5527,25.6279,25.4609,25.5694,181602.0
2016-02-08 10:05:00,30.63,30.74,30.42,30.44,158212.0,25.5694,25.6612,25.3941,25.4108,158212.0
2016-02-08 10:10:00,30.43,30.49,30.36,30.37,100987.0,25.4025,25.4526,25.344,25.3524,100987.0
2016-02-08 10:15:00,30.37,30.44,30.29,30.33,153536.0,25.3524,25.4108,25.2856,25.319,153536.0
2016-02-08 10:20:00,30.32,30.56,30.27,30.56,140767.0,25.3106,25.511,25.2689,25.511,140767.0
2016-02-08 10:25:00,30.56,30.58,30.42,30.55,135211.0,25.511,25.5277,25.3941,25.5026,135211.0
2016-02-08 10:30:00,30.54,30.81,30.52,30.75,398962.0,25.4943,25.7197,25.4776,25.6696,398962.0
2016-02-08 10:35:00,30.74,30.78,30.66,30.78,195326.0,25.6612,25.6946,25.5945,25.6946,195326.0
2016-02-08 10:40:00,30.77,30.78,30.65,30.7,249916.0,25.6863,25.6946,25.5861,25.6279,249916.0
2016-02-08 10:45:00,30.7,30.91,30.69,30.83,475528.0,25.6279,25.8032,25.6195,25.7364,475528.0
2016-02-08 10:50:00,30.84,30.9,30.78,30.82,134280.0,25.7447,25.7948,25.6946,25.728,134280.0
2016-02-08 10:55:00,30.82,30.83,30.67,30.68,243906.0,25.728,25.7364,25.6028,25.6112,243906.0
2016-02-08 11:00:00,30.69,30.79,30.68,30.75,142817.0,25.6195,25.703,25.6112,25.6696,142817.0
2016-02-08 11:05:00,30.75,30.82,30.69,30.74,144368.0,25.6696,25.728,25.6195,25.6612,144368.0
2016-02-08 11:10:00,30.74,30.77,30.6,30.61,187874.0,25.6612,25.6863,25.5444,25.5527,187874.0
2016-02-08 11:15:00,30.62,30.74,30.55,30.73,155418.0,25.5611,25.6612,25.5026,25.6529,155418.0
2016-02-08 11:20:00,30.73,30.92,30.71,30.86,107949.0,25.6529,25.8115,25.6362,25.7614,107949.0
2016-02-08 11:25:00,30.87,30.91,30.78,30.83,94907.0,25.7698,25.8032,25.6946,25.7364,94907.0
2016-02-08 11:30:00,30.84,30.9,30.8,30.81,128838.0,25.7447,25.7948,25.7113,25.7197,128838.0
2016-02-08 11:35:00,30.81,30.84,30.76,30.83,93025.0,25.7197,25.7447,25.6779,25.7364,93025.0
2016-02-08 11:40:00,30.82,30.92,30.8,30.82,98173.0,25.728,25.8115,25.7113,25.728,98173.0
2016-02-08 11:45:00,30.81,30.81,30.67,30.71,133261.0,25.7197,25.7197,25.6028,25.6362,133261.0
2016-02-08 11:50:00,30.7,30.78,30.64,30.69,108460.0,25.6279,25.6946,25.5778,25.6195,108460.0
2016-02-08 11:55:00,30.68,30.81,30.67,30.78,77729.0,25.6112,25.7197,25.6028,25.6946,77729.0
2016-02-08 12:00:00,30.79,30.85,30.77,30.78,84664.0,25.703,25.7531,25.6863,25.6946,84664.0
2016-02-08 12:05:00,30.78,30.82,30.76,30.78,106431.0,25.6946,25.728,25.6779,25.6946,106431.0
2016-02-08 12:10:00,30.78,30.78,30.71,30.74,83396.0,25.6946,25.6946,25.6362,25.6612,83396.0
2016-02-08 12:15:00,30.74,30.78,30.64,30.67,82960.0,25.6612,25.6946,25.5778,25.6028,82960.0
2016-02-08 12:20:00,30.68,30.83,30.67,30.83,94416.0,25.6112,25.7364,25.6028,25.7364,94416.0
2016-02-08 12:25:00,30.82,30.84,30.77,30.78,155280.0,25.728,25.7447,25.6863,25.6946,155280.0
2016-02-08 12:30:00,30.78,30.83,30.75,30.77,238584.0,25.6946,25.7364,25.6696,25.6863,238584.0
2016-02-08 12:35:00,30.77,30.81,30.74,30.75,130309.0,25.6863,25.7197,25.6612,25.6696,130309.0
2016-02-08 12:40:00,30.75,30.81,30.74,30.78,72317.0,25.6696,25.7197,25.6612,25.6946,72317.0
2016-02-08 12:45:00,30.78,30.81,30.73,30.77,82740.0,25.6946,25.7197,25.6529,25.6863,82740.0
2016-02-08 12:50:00,30.78,30.79,30.71,30.71,72505.0,25.6946,25.703,25.6362,25.6362,72505.0
2016-02-08 12:55:00,30.71,30.71,30.62,30.66,114952.0,25.6362,25.6362,25.5611,25.5945,114952.0
2016-02-08 13:00:00,30.67,30.73,30.65,30.66,83740.0,25.6028,25.6529,25.5861,25.5945,83740.0
2016-02-08 13:05:00,30.66,30.7,30.63,30.66,90074.0,25.5945,25.6279,25.5694,25.5945,90074.0
2016-02-08 13:10:00,30.66,30.67,30.57,30.58,77268.0,25.5945,25.6028,25.5193,25.5277,77268.0
2016-02-08 13:15:00,30.58,30.62,30.56,30.59,94764.0,25.5277,25.5611,25.511,25.536,94764.0
2016-02-08 13:20:00,30.59,30.6,30.54,30.57,63903.0,25.536,25.5444,25.4943,25.5193,63903.0
2016-02-08 13:25:00,30.57,30.57,30.47,30.54,149919.0,25.5193,25.5193,25.4359,25.4943,149919.0
2016-02-08 13:30:00,30.54,30.6,30.52,30.6,52163.0,25.4943,25.5444,25.4776,25.5444,52163.0
2016-02-08 13:35:00,30.61,30.61,30.53,30.55,59871.0,25.5527,25.5527,25.4859,25.5026,59871.0
2016-02-08 13:40:00,30.55,30.56,30.46,30.49,53455.0,25.5026,25.511,25.4275,25.4526,53455.0
2016-02-08 13:45:00,30.49,30.51,30.41,30.43,106283.0,25.4526,25.4692,25.3858,25.4025,106283.0
2016-02-08 13:50:00,30.42,30.47,30.36,30.42,106020.0,25.3941,25.4359,25.344,25.3941,106020.0
2016-02-08 13:55:00,30.43,30.51,30.4,30.46,98960.0,25.4025,25.4692,25.3774,25.4275,98960.0
2016-02-08 14:00:00,30.45,30.57,30.44,30.57,91782.0,25.4192,25.5193,25.4108,25.5193,91782.0
2016-02-08 14:05:00,30.57,30.58,30.53,30.54,71620.0,25.5193,25.5277,25.4859,25.4943,71620.0
2016-02-08 14:10:00,30.53,30.54,30.49,30.51,99740.0,25.4859,25.4943,25.4526,25.4692,99740.0
2016-02-08 14:15:00,30.52,30.54,30.48,30.52,97801.0,25.4776,25.4943,25.4442,25.4776,97801.0
2016-02-08 14:20:00,30.51,30.64,30.51,30.63,111764.0,25.4692,25.5778,25.4692,25.5694,111764.0
2016-02-08 14:25:00,30.63,30.7,30.58,30.61,139700.0,25.5694,25.6279,25.5277,25.5527,139700.0
2016-02-08 14:30:00,30.61,30.63,30.53,30.57,141820.0,25.5527,25.5694,25.4859,25.5193,141820.0
2016-02-08 14:35:00,30.58,30.66,30.57,30.66,83870.0,25.5277,25.5945,25.5193,25.5945,83870.0
2016-02-08 14:40:00,30.65,30.72,30.63,30.69,152870.0,25.5861,25.6446,25.5694,25.6195,152870.0
2016-02-08 14:45:00,30.7,30.78,30.69,30.76,139574.0,25.6279,25.6946,25.6195,25.6779,139574.0
2016-02-08 14:50:00,30.76,30.76,30.68,30.76,109458.0,25.6779,25.6779,25.6112,25.6779,109458.0
2016-02-08 14:55:00,30.76,30.8,30.71,30.79,129209.0,25.6779,25.7113,25.6362,25.703,129209.0
2016-02-08 15:00:00,30.79,30.81,30.75,30.76,222289.0,25.703,25.7197,25.6696,25.6779,222289.0
2016-02-08 15:05:00,30.76,30.83,30.74,30.77,154661.0,25.6779,25.7364,25.6612,25.6863,154661.0
2016-02-08 15:10:00,30.77,30.88,30.77,30.86,152949.0,25.6863,25.7781,25.6863,25.7614,152949.0
2016-02-08 15:15:00,30.87,30.93,30.83,30.89,183388.0,25.7698,25.8199,25.7364,25.7865,183388.0
2016-02-08 15:20:00,30.89,30.92,30.84,30.85,188422.0,25.7865,25.8115,25.7447,25.7531,188422.0
2016-02-08 15:25:00,30.84,30.87,30.79,30.83,223364.0,25.7447,25.7698,25.703,25.7364,223364.0
2016-02-08 15:30:00,30.83,30.95,30.82,30.92,271419.0,25.7364,25.8366,25.728,25.8115,271419.0
2016-02-08 15:35:00,30.92,30.95,30.86,30.88,257133.0,25.8115,25.8366,25.7614,25.7781,257133.0
2016-02-08 15:40:00,30.88,30.98,30.87,30.96,254985.0,25.7781,25.8616,25.7698,25.8449,254985.0
2016-02-08 15:45:00,30.96,31.08,30.95,30.99,438534.0,25.8449,25.9451,25.8366,25.8699,438534.0
2016-02-08 15:50:00,30.99,31.02,30.92,30.93,404897.0,25.8699,25.895,25.8115,25.8199,404897.0
2016-02-08 15:55:00,30.93,30.96,30.8,30.84,982948.0,25.8199,25.8449,25.7113,25.7447,982948.0
2016-02-09 09:30:00,30.35,30.68,30.34,30.51,217765.0,25.3357,25.6112,25.3273,25.4692,217765.0
2016-02-09 09:35:00,30.51,30.72,30.42,30.67,159513.0,25.4692,25.6446,25.3941,25.6028,159513.0
2016-02-09 09:40:00,30.66,30.67,30.41,30.59,214521.0,25.5945,25.6028,25.3858,25.536,214521.0
2016-02-09 09:45:00,30.58,30.79,30.5,30.79,158671.0,25.5277,25.703,25.4609,25.703,158671.0
2016-02-09 09:50:00,30.79,30.88,30.73,30.85,301016.0,25.703,25.7781,25.6529,25.7531,301016.0
2016-02-09 09:55:00,30.84,30.84,30.55,30.59,95340.0,25.7447,25.7447,25.5026,25.536,95340.0
2016-02-09 10:00:00,30.59,30.86,30.59,30.79,83596.0,25.536,25.7614,25.536,25.703,83596.0
2016-02-09 10:05:00,30.79,30.89,30.65,30.8,113416.0,25.703,25.7865,25.5861,25.7113,113416.0
2016-02-09 10:10:00,30.8,30.84,30.62,30.64,80868.0,25.7113,25.7447,25.5611,25.5778,80868.0
2016-02-09 10:15:00,30.64,30.64,30.48,30.56,120135.0,25.5778,25.5778,25.4442,25.511,120135.0
2016-02-09 10:20:00,30.55,30.56,30.45,30.53,74934.0,25.5026,25.511,25.4192,25.4859,74934.0
2016-02-09 10:25:00,30.53,30.67,30.47,30.67,92162.0,25.4859,25.6028,25.4359,25.6028,92162.0
2016-02-09 10:30:00,30.66,30.67,30.49,30.54,104766.0,25.5945,25.6028,25.4526,25.4943,104766.0
2016-02-09 10:35:00,30.54,30.54,30.45,30.47,78996.0,25.4943,25.4943,25.4192,25.4359,78996.0
2016-02-09 10:40:00,30.47,30.47,30.25,30.27,142398.0,25.4359,25.4359,25.2522,25.2689,142398.0
2016-02-09 10:45:00,30.27,30.33,30.23,30.25,60510.0,25.2689,25.319,25.2355,25.2522,60510.0
2016-02-09 10:50:00,30.26,30.26,30.2,30.22,82532.0,25.2606,25.2606,25.2105,25.2272,82532.0
2016-02-09 10:55:00,30.21,30.23,30.12,30.13,104127.0,25.2188,25.2355,25.1437,25.152,104127.0
2016-02-09 11:00:00,30.13,30.2,30.1,30.12,84690.0,25.152,25.2105,25.127,25.1437,84690.0
2016-02-09 11:05:00,30.12,30.13,30.07,30.11,91977.0,25.1437,25.152,25.1019,25.1353,91977.0
2016-02-09 11:10:00,30.11,30.29,30.11,30.22,98028.0,25.1353,25.2856,25.1353,25.2272,98028.0
2016-02-09 11:15:00,30.22,30.28,30.12,30.13,86201.0,25.2272,25.2772,25.1437,25.152,86201.0
2016-02-09 11:20:00,30.13,30.31,30.13,30.29,55360.0,25.152,25.3023,25.152,25.2856,55360.0
2016-02-09 11:25:00,30.29,30.29,30.2,30.24,44764.0,25.2856,25.2856,25.2105,25.2439,44764.0
2016-02-09 11:30:00,30.23,30.32,30.03,30.03,218811.0,25.2355,25.3106,25.0686,25.0686,218811.0
2016-02-09 11:35:00,30.04,30.04,29.84,29.85,229698.0,25.0769,25.0769,24.9099,24.9183,229698.0
2016-02-09 11:40:00,29.84,29.89,29.77,29.79,139063.0,24.9099,24.9517,24.8515,24.8682,139063.0
2016-02-09 11:45:00,29.79,29.83,29.66,29.66,157056.0,24.8682,24.9016,24.7597,24.7597,157056.0
2016-02-09 11:50:00,29.67,29.73,29.6,29.6,101162.0,24.768,24.8181,24.7096,24.7096,101162.0
2016-02-09 11:55:00,29.61,29.62,29.47,29.49,204449.0,24.7179,24.7263,24.6011,24.6178,204449.0
2016-02-09 12:00:00,29.5,29.56,29.47,29.53,131333.0,24.6261,24.6762,24.6011,24.6512,131333.0
2016-02-09 12:05:00,29.52,29.58,29.44,29.55,149722.0,24.6428,24.6929,24.576,24.6679,149722.0
2016-02-09 12:10:00,29.55,29.57,29.48,29.49,107816.0,24.6679,24.6846,24.6094,24.6178,107816.0
2016-02-09 12:15:00,29.49,29.51,29.39,29.39,82153.0,24.6178,24.6345,24.5343,24.5343,82153.0
2016-02-09 12:20:00,29.4,29.41,29.35,29.38,84684.0,24.5426,24.551,24.5009,24.5259,84684.0
2016-02-09 12:25:00,29.39,29.45,29.36,29.37,131758.0,24.5343,24.5844,24.5092,24.5176,131758.0
2016-02-09 12:30:00,29.38,29.38,29.31,29.34,121066.0,24.5259,24.5259,24.4675,24.4926,121066.0
2016-02-09 12:35:00,29.34,29.42,29.3,29.38,178045.0,24.4926,24.5593,24.4592,24.5259,178045.0
2016-02-09 12:40:00,29.38,29.4,29.31,29.36,76286.0,24.5259,24.5426,24.4675,24.5092,76286.0
2016-02-09 12:45:00,29.36,29.36,29.3,29.3,48012.0,24.5092,24.5092,24.4592,24.4592,48012.0
2016-02-09 12:50:00,29.3,29.33,29.25,29.28,96743.0,24.4592,24.4842,24.4174,24.4425,96743.0
2016-02-09 12:55:00,29.28,29.31,29.25,29.26,63016.0,24.4425,24.4675,24.4174,24.4258,63016.0
2016-02-09 13:00:00,29.26,29.27,29.12,29.13,90057.0,24.4258,24.4341,24.3089,24.3172,90057.0
2016-02-09 13:05:00,29.13,29.13,29.01,29.05,244518.0,24.3172,24.3172,24.2171,24.2505,244518.0
2016-02-09 13:10:00,29.05,29.06,29.0,29.01,108469.0,24.2505,24.2588,24.2087,24.2171,108469.0
2016-02-09 13:15:00,29.01,29.02,28.94,28.96,94768.0,24.2171,24.2254,24.1586,24.1753,94768.0
2016-02-09 13:20:00,28.96,29.1,28.92,29.04,143938.0,24.1753,24.2922,24.1419,24.2421,143938.0
2016-02-09 13:25:00,29.05,29.15,29.04,29.09,104059.0,24.2505,24.3339,24.2421,24.2839,104059.0
2016-02-09 13:30:00,29.08,29.21,29.08,29.15,77166.0,24.2755,24.384,24.2755,24.3339,77166.0
2016-02-09 13:35:00,29.15,29.15,28.94,28.96,61141.0,24.3339,24.3339,24.1586,24.1753,61141.0
2016-02-09 13:40:00,28.96,29.05,28.94,29.05,78785.0,24.1753,24.2505,24.1586,24.2505,78785.0
2016-02-09 13:45:00,29.04,29.08,29.0,29.01,164672.0,24.2421,24.2755,24.2087,24.2171,164672.0
2016-02-09 13:50:00,29.0,29.13,28.98,29.13,243261.0,24.2087,24.3172,24.192,24.3172,243261.0
2016-02-09 13:55:00,29.13,29.21,29.12,29.19,222729.0,24.3172,24.384,24.3089,24.3673,222729.0
2016-02-09 14:00:00,29.2,29.27,29.19,29.27,71186.0,24.3757,24.4341,24.3673,24.4341,71186.0
2016-02-09 14:05:00,29.27,29.43,29.27,29.42,171822.0,24.4341,24.5677,24.4341,24.5593,171822.0
2016-02-09 14:10:00,29.43,29.46,29.39,29.45,115792.0,24.5677,24.5927,24.5343,24.5844,115792.0
2016-02-09 14:15:00,29.45,29.52,29.45,29.47,139447.0,24.5844,24.6428,24.5844,24.6011,139447.0
2016-02-09 14:20:00,29.48,29.52,29.41,29.42,115634.0,24.6094,24.6428,24.551,24.5593,115634.0
2016-02-09 14:25:00,29.41,29.42,29.33,29.39,105742.0,24.551,24.5593,24.4842,24.5343,105742.0
2016-02-09 14:30:00,29.39,29.48,29.36,29.48,94955.0,24.5343,24.6094,24.5092,24.6094,94955.0
2016-02-09 14:35:00,29.48,29.55,29.48,29.55,98981.0,24.6094,24.6679,24.6094,24.6679,98981.0
2016-02-09 14:40:00,29.56,29.7,29.5,29.68,112059.0,24.6762,24.7931,24.6261,24.7764,112059.0
2016-02-09 14:45:00,29.66,29.67,29.46,29.49,89714.0,24.7597,24.768,24.5927,24.6178,89714.0
2016-02-09 14:50:00,29.48,29.65,29.48,29.63,93097.0,24.6094,24.7513,24.6094,24.7346,93097.0
2016-02-09 14:55:00,29.64,29.71,29.6,29.7,114718.0,24.743,24.8014,24.7096,24.7931,114718.0
2016-02-09 15:00:00,29.71,29.85,29.7,29.85,313011.0,24.8014,24.9183,24.7931,24.9183,313011.0
2016-02-09 15:05:00,29.84,30.0,29.8,29.92,325399.0,24.9099,25.0435,24.8766,24.9767,325399.0
2016-02-09 15:10:00,29.92,29.94,29.83,29.84,237482.0,24.9767,24.9934,24.9016,24.9099,237482.0
2016-02-09 15:15:00,29.84,29.84,29.65,29.66,164749.0,24.9099,24.9099,24.7513,24.7597,164749.0
2016-02-09 15:20:00,29.65,29.71,29.63,29.63,114255.0,24.7513,24.8014,24.7346,24.7346,114255.0
2016-02-09 15:25:00,29.63,29.67,29.56,29.57,141817.0,24.7346,24.768,24.6762,24.6846,141817.0
2016-02-09 15:30:00,29.55,29.71,29.55,29.62,181927.0,24.6679,24.8014,24.6679,24.7263,181927.0
2016-02-09 15:35:00,29.62,29.72,29.61,29.65,157746.0,24.7263,24.8098,24.7179,24.7513,157746.0
2016-02-09 15:40:00,29.64,29.66,29.48,29.58,210903.0,24.743,24.7597,24.6094,24.6929,210903.0
2016-02-09 15:45:00,29.57,29.65,29.54,29.58,295650.0,24.6846,24.7513,24.6595,24.6929,295650.0
2016-02-09 15:50:00,29.59,29.62,29.57,29.59,265199.0,24.7012,24.7263,24.6846,24.7012,265199.0
2016-02-09 15:55:00,29.6,29.61,29.54,29.6,490074.0,24.7096,24.7179,24.6595,24.7096,490074.0
2016-02-10 09:30:00,29.48,29.55,29.3,29.44,157294.0,24.6094,24.6679,24.4592,24.576,157294.0
2016-02-10 09:35:00,29.42,29.53,29.3,29.3,155594.0,24.5593,24.6512,24.4592,24.4592,155594.0
2016-02-10 09:40:00,29.31,29.45,29.25,29.33,96727.0,24.4675,24.5844,24.4174,24.4842,96727.0
2016-02-10 09:45:00,29.34,29.63,29.32,29.62,102476.0,24.4926,24.7346,24.4759,24.7263,102476.0
2016-02-10 09:50:00,29.62,29.7,29.57,29.69,63754.0,24.7263,24.7931,24.6846,24.7847,63754.0
2016-02-10 09:55:00,29.7,29.77,29.64,29.66,83867.0,24.7931,24.8515,24.743,24.7597,83867.0
2016-02-10 10:00:00,29.66,29.68,29.5,29.57,154345.0,24.7597,24.7764,24.6261,24.6846,154345.0
2016-02-10 10:05:00,29.57,29.6,29.53,29.57,183686.0,24.6846,24.7096,24.6512,24.6846,183686.0
2016-02-10 10:10:00,29.57,29.62,29.54,29.6,127395.0,24.6846,24.7263,24.6595,24.7096,127395.0
2016-02-10 10:15:00,29.59,29.76,29.55,29.75,89001.0,24.7012,24.8432,24.6679,24.8348,89001.0
2016-02-10 10:20:00,29.76,29.86,29.64,29.84,86462.0,24.8432,24.9266,24.743,24.9099,86462.0
2016-02-10 10:25:00,29.85,29.86,29.62,29.63,46594.0,24.9183,24.9266,24.7263,24.7346,46594.0
2016-02-10 10:30:00,29.62,30.16,29.62,29.99,221862.0,24.7263,25.1771,24.7263,25.0352,221862.0
2016-02-10 10:35:00,29.98,29.98,29.79,29.9,137949.0,25.0268,25.0268,24.8682,24.96,137949.0
2016-02-10 10:40:00,29.89,29.9,29.62,29.67,114800.0,24.9517,24.96,24.7263,24.768,114800.0
2016-02-10 10:45:00,29.67,29.83,29.62,29.81,80954.0,24.768,24.9016,24.7263,24.8849,80954.0
2016-02-10 10:50:00,29.81,29.81,29.6,29.67,116735.0,24.8849,24.8849,24.7096,24.768,116735.0
2016-02-10 10:55:00,29.66,29.67,29.51,29.54,101331.0,24.7597,24.768,24.6345,24.6595,101331.0
2016-02-10 11:00:00,29.54,29.72,29.54,29.7,139547.0,24.6595,24.8098,24.6595,24.7931,139547.0
2016-02-10 11:05:00,29.68,29.73,29.61,29.62,89714.0,24.7764,24.8181,24.7179,24.7263,89714.0
2016-02-10 11:10:00,29.62,29.69,29.54,29.63,60701.0,24.7263,24.7847,24.6595,24.7346,60701.0
2016-02-10 11:15:00,29.62,29.67,29.57,29.65,100552.0,24.7263,24.768,24.6846,24.7513,100552.0
2016-02-10 11:20:00,29.65,29.72,29.6,29.69,149519.0,24.7513,24.8098,24.7096,24.7847,149519.0
2016-02-10 11:25:00,29.69,29.69,29.5,29.51,75442.0,24.7847,24.7847,24.6261,24.6345,75442.0
2016-02-10 11:30:00,29.51,29.57,29.32,29.36,132909.0,24.6345,24.6846,24.4759,24.5092,132909.0
2016-02-10 11:35:00,29.35,29.37,29.27,29.35,79223.0,24.5009,24.5176,24.4341,24.5009,79223.0
2016-02-10 11:40:00,29.35,29.47,29.31,29.42,56733.0,24.5009,24.6011,24.4675,24.5593,56733.0
2016-02-10 11:45:00,29.42,29.54,29.37,29.52,46957.0,24.5593,24.6595,24.5176,24.6428,46957.0
2016-02-10 11:50:00,29.53,29.58,29.46,29.54,45429.0,24.6512,24.6929,24.5927,24.6595,45429.0
2016-02-10 11:55:00,29.55,29.73,29.54,29.7,81913.0,24.6679,24.8181,24.6595,24.7931,81913.0
2016-02-10 12:00:00,29.71,29.74,29.64,29.67,37888.0,24.8014,24.8265,24.743,24.768,37888.0
2016-02-10 12:05:00,29.67,29.72,29.6,29.71,69644.0,24.768,24.8098,24.7096,24.8014,69644.0
2016-02-10 12:10:00,29.71,29.72,29.57,29.58,39187.0,24.8014,24.8098,24.6846,24.6929,39187.0
2016-02-10 12:15:00,29.57,29.64,29.55,29.64,28170.0,24.6846,24.743,24.6679,24.743,28170.0
2016-02-10 12:20:00,29.64,29.85,29.64,29.8,47457.0,24.743,24.9183,24.743,24.8766,47457.0
2016-02-10 12:25:00,29.8,29.81,29.73,29.79,29428.0,24.8766,24.8849,24.8181,24.8682,29428.0
2016-02-10 12:30:00,29.8,29.84,29.76,29.77,29334.0,24.8766,24.9099,24.8432,24.8515,29334.0
2016-02-10 12:35:00,29.78,29.92,29.78,29.88,48058.0,24.8599,24.9767,24.8599,24.9433,48058.0
2016-02-10 12:40:00,29.89,29.93,29.86,29.87,56339.0,24.9517,24.9851,24.9266,24.935,56339.0
2016-02-10 12:45:00,29.87,29.87,29.78,29.81,68902.0,24.935,24.935,24.8599,24.8849,68902.0
2016-02-10 12:50:00,29.81,29.85,29.78,29.82,36384.0,24.8849,24.9183,24.8599,24.8932,36384.0
2016-02-10 12:55:00,29.81,29.86,29.73,29.84,63710.0,24.8849,24.9266,24.8181,24.9099,63710.0
2016-02-10 13:00:00,29.84,29.85,29.78,29.83,43452.0,24.9099,24.9183,24.8599,24.9016,43452.0
2016-02-10 13:05:00,29.83,29.83,29.74,29.74,31141.0,24.9016,24.9016,24.8265,24.8265,31141.0
2016-02-10 13:10:00,29.74,29.78,29.68,29.68,27494.0,24.8265,24.8599,24.7764,24.7764,27494.0
2016-02-10 13:15:00,29.69,29.75,29.65,29.75,37429.0,24.7847,24.8348,24.7513,24.8348,37429.0
2016-02-10 13:20:00,29.75,29.78,29.72,29.72,103357.0,24.8348,24.8599,24.8098,24.8098,103357.0
2016-02-10 13:25:00,29.72,29.72,29.61,29.65,42128.0,24.8098,24.8098,24.7179,24.7513,42128.0
2016-02-10 13:30:00,29.65,29.69,29.59,29.59,49247.0,24.7513,24.7847,24.7012,24.7012,49247.0
2016-02-10 13:35:00,29.59,29.65,29.59,29.61,34205.0,24.7012,24.7513,24.7012,24.7179,34205.0
2016-02-10 13:40:00,29.62,29.67,29.61,29.67,43677.0,24.7263,24.768,24.7179,24.768,43677.0
2016-02-10 13:45:00,29.66,29.66,29.6,29.62,29428.0,24.7597,24.7597,24.7096,24.7263,29428.0
2016-02-10 13:50:00,29.62,29.63,29.57,29.61,56166.0,24.7263,24.7346,24.6846,24.7179,56166.0
2016-02-10 13:55:00,29.61,29.62,29.57,29.59,49616.0,24.7179,24.7263,24.6846,24.7012,49616.0
2016-02-10 14:00:00,29.59,29.63,29.57,29.57,68934.0,24.7012,24.7346,24.6846,24.6846,68934.0
2016-02-10 14:05:00,29.58,29.63,29.57,29.59,121522.0,24.6929,24.7346,24.6846,24.7012,121522.0
2016-02-10 14:10:00,29.6,29.65,29.58,29.65,74392.0,24.7096,24.7513,24.6929,24.7513,74392.0
2016-02-10 14:15:00,29.65,29.66,29.59,29.64,84185.0,24.7513,24.7597,24.7012,24.743,84185.0
2016-02-10 14:20:00,29.64,29.65,29.59,29.6,44309.0,24.743,24.7513,24.7012,24.7096,44309.0
2016-02-10 14:25:00,29.6,29.61,29.56,29.6,78481.0,24.7096,24.7179,24.6762,24.7096,78481.0
2016-02-10 14:30:00,29.6,29.66,29.57,29.65,129976.0,24.7096,24.7597,24.6846,24.7513,129976.0
2016-02-10 14:35:00,29.64,29.66,29.6,29.64,57786.0,24.743,24.7597,24.7096,24.743,57786.0
2016-02-10 14:40:00,29.63,29.66,29.6,29.65,94794.0,24.7346,24.7597,24.7096,24.7513,94794.0
2016-02-10 14:45:00,29.65,29.65,29.61,29.63,69685.0,24.7513,24.7513,24.7179,24.7346,69685.0
2016-02-10 14:50:00,29.62,29.73,29.62,29.71,66447.0,24.7263,24.8181,24.7263,24.8014,66447.0
2016-02-10 14:55:00,29.71,29.76,29.71,29.73,58359.0,24.8014,24.8432,24.8014,24.8181,58359.0
2016-02-10 15:00:00,29.73,29.86,29.71,29.85,102167.0,24.8181,24.9266,24.8014,24.9183,102167.0
2016-02-10 15:05:00,29.85,29.91,29.84,29.84,60151.0,24.9183,24.9684,24.9099,24.9099,60151.0
2016-02-10 15:10:00,29.85,29.9,29.79,29.8,81349.0,24.9183,24.96,24.8682,24.8766,81349.0
2016-02-10 15:15:00,29.79,29.84,29.7,29.72,77640.0,24.8682,24.9099,24.7931,24.8098,77640.0
2016-02-10 15:20:00,29.71,29.77,29.7,29.75,71829.0,24.8014,24.8515,24.7931,24.8348,71829.0
2016-02-10 15:25:00,29.74,29.8,29.67,29.69,76442.0,24.8265,24.8766,24.768,24.7847,76442.0
2016-02-10 15:30:00,29.7,29.76,29.69,29.73,120609.0,24.7931,24.8432,24.7847,24.8181,120609.0
2016-02-10 15:35:00,29.73,29.74,29.63,29.67,114568.0,24.8181,24.8265,24.7346,24.768,114568.0
2016-02-10 15:40:00,29.66,29.7,29.62,29.7,115782.0,24.7597,24.7931,24.7263,24.7931,115782.0
2016-02-10 15:45:00,29.7,29.73,29.65,29.66,105431.0,24.7931,24.8181,24.7513,24.7597,105431.0
2016-02-10 15:50:00,29.65,29.66,29.59,29.63,163614.0,24.7513,24.7597,24.7012,24.7346,163614.0
2016-02-10 15:55:00,29.63,29.66,29.58,29.59,313299.0,24.7346,24.7597,24.6929,24.7012,313299.0
2016-02-11 09:30:00,28.7,29.1,28.7,29.04,209283.0,23.9583,24.2922,23.9583,24.2421,209283.0
2016-02-11 09:35:00,29.03,29.11,28.93,28.96,140646.0,24.2338,24.3006,24.1503,24.1753,140646.0
2016-02-11 09:40:00,28.97,29.11,28.93,29.09,102070.0,24.1837,24.3006,24.1503,24.2839,102070.0
2016-02-11 09:45:00,29.09,29.31,29.06,29.17,190993.0,24.2839,24.4675,24.2588,24.3506,190993.0
2016-02-11 09:50:00,29.18,29.28,29.12,29.15,138313.0,24.359,24.4425,24.3089,24.3339,138313.0
2016-02-11 09:55:00,29.13,29.29,29.09,29.2,156372.0,24.3172,24.4508,24.2839,24.3757,156372.0
2016-02-11 10:00:00,29.19,29.21,29.02,29.16,120576.0,24.3673,24.384,24.2254,24.3423,120576.0
2016-02-11 10:05:00,29.17,29.34,29.01,29.02,192436.0,24.3506,24.4926,24.2171,24.2254,192436.0
2016-02-11 10:10:00,29.03,29.08,28.95,28.96,172111.0,24.2338,24.2755,24.167,24.1753,172111.0
2016-02-11 10:15:00,28.95,28.95,28.73,28.83,194235.0,24.167,24.167,23.9833,24.0668,194235.0
2016-02-11 10:20:00,28.82,28.85,28.69,28.79,148244.0,24.0585,24.0835,23.9499,24.0334,148244.0
2016-02-11 10:25:00,28.79,28.8,28.6,28.64,126602.0,24.0334,24.0418,23.8748,23.9082,126602.0
2016-02-11 10:30:00,28.63,28.76,28.55,28.76,155614.0,23.8999,24.0084,23.8331,24.0084,155614.0
2016-02-11 10:35:00,28.77,28.81,28.62,28.69,160559.0,24.0167,24.0501,23.8915,23.9499,160559.0
2016-02-11 10:40:00,28.69,28.81,28.66,28.74,174168.0,23.9499,24.0501,23.9249,23.9917,174168.0
2016-02-11 10:45:00,28.73,28.8,28.64,28.7,186053.0,23.9833,24.0418,23.9082,23.9583,186053.0
2016-02-11 10:50:00,28.7,28.7,28.55,28.59,67224.0,23.9583,23.9583,23.8331,23.8665,67224.0
2016-02-11 10:55:00,28.6,28.67,28.5,28.55,98000.0,23.8748,23.9332,23.7913,23.8331,98000.0
2016-02-11 11:00:00,28.56,28.75,28.55,28.68,59127.0,23.8414,24.0,23.8331,23.9416,59127.0
2016-02-11 11:05:00,28.67,28.68,28.6,28.66,111620.0,23.9332,23.9416,23.8748,23.9249,111620.0
2016-02-11 11:10:00,28.65,28.67,28.5,28.52,72093.0,23.9166,23.9332,23.7913,23.808,72093.0
2016-02-11 11:15:00,28.52,28.64,28.5,28.63,75774.0,23.808,23.9082,23.7913,23.8999,75774.0
2016-02-11 11:20:00,28.62,28.72,28.54,28.58,67754.0,23.8915,23.975,23.8247,23.8581,67754.0
2016-02-11 11:25:00,28.59,28.59,28.5,28.52,74589.0,23.8665,23.8665,23.7913,23.808,74589.0
2016-02-11 11:30:00,28.52,28.54,28.36,28.36,164390.0,23.808,23.8247,23.6745,23.6745,164390.0
2016-02-11 11:35:00,28.37,28.5,28.3,28.48,165199.0,23.6828,23.7913,23.6244,23.7746,165199.0
2016-02-11 11:40:00,28.48,28.48,28.39,28.39,131101.0,23.7746,23.7746,23.6995,23.6995,131101.0
2016-02-11 11:45:00,28.39,28.39,28.28,28.3,84117.0,23.6995,23.6995,23.6077,23.6244,84117.0
2016-02-11 11:50:00,28.3,28.41,28.29,28.39,133169.0,23.6244,23.7162,23.616,23.6995,133169.0
2016-02-11 11:55:00,28.38,28.53,28.38,28.44,110611.0,23.6912,23.8164,23.6912,23.7412,110611.0
2016-02-11 12:00:00,28.45,28.46,28.35,28.41,66611.0,23.7496,23.7579,23.6661,23.7162,66611.0
2016-02-11 12:05:00,28.41,28.47,28.39,28.41,51370.0,23.7162,23.7663,23.6995,23.7162,51370.0
2016-02-11 12:10:00,28.42,28.45,28.34,28.36,78555.0,23.7246,23.7496,23.6578,23.6745,78555.0
2016-02-11 12:15:00,28.35,28.36,28.21,28.27,84560.0,23.6661,23.6745,23.5492,23.5993,84560.0
2016-02-11 12:20:00,28.26,28.29,28.16,28.2,94189.0,23.591,23.616,23.5075,23.5409,94189.0
2016-02-11 12:25:00,28.2,28.23,28.1,28.14,90844.0,23.5409,23.5659,23.4574,23.4908,90844.0
2016-02-11 12:30:00,28.14,28.15,28.01,28.03,101670.0,23.4908,23.4992,23.3823,23.399,101670.0
2016-02-11 12:35:00,28.03,28.12,28.02,28.11,113675.0,23.399,23.4741,23.3906,23.4658,113675.0
2016-02-11 12:40:00,28.12,28.18,28.05,28.18,94401.0,23.4741,23.5242,23.4157,23.5242,94401.0
2016-02-11 12:45:00,28.19,28.26,28.16,28.23,71112.0,23.5326,23.591,23.5075,23.5659,71112.0
2016-02-11 12:50:00,28.24,28.31,28.23,28.27,78757.0,23.5743,23.6327,23.5659,23.5993,78757.0
2016-02-11 12:55:00,28.28,28.36,28.23,28.26,77373.0,23.6077,23.6745,23.5659,23.591,77373.0
2016-02-11 13:00:00,28.26,28.4,28.23,28.23,98099.0,23.591,23.7079,23.5659,23.5659,98099.0
2016-02-11 13:05:00,28.24,28.34,28.21,28.28,59118.0,23.5743,23.6578,23.5492,23.6077,59118.0
2016-02-11 13:10:00,28.27,28.27,28.19,28.21,57499.0,23.5993,23.5993,23.5326,23.5492,57499.0
2016-02-11 13:15:00,28.21,28.25,28.16,28.23,73702.0,23.5492,23.5826,23.5075,23.5659,73702.0
2016-02-11 13:20:00,28.23,28.28,28.2,28.21,68570.0,23.5659,23.6077,23.5409,23.5492,68570.0
2016-02-11 13:25:00,28.2,28.24,28.14,28.14,47972.0,23.5409,23.5743,23.4908,23.4908,47972.0
2016-02-11 13:30:00,28.14,28.23,28.12,28.19,63650.0,23.4908,23.5659,23.4741,23.5326,63650.0
2016-02-11 13:35:00,28.19,28.2,28.07,28.09,88934.0,23.5326,23.5409,23.4324,23.4491,88934.0
2016-02-11 13:40:00,28.09,28.1,28.04,28.09,73208.0,23.4491,23.4574,23.4073,23.4491,73208.0
2016-02-11 13:45:00,28.08,28.1,28.04,28.05,44417.0,23.4407,23.4574,23.4073,23.4157,44417.0
2016-02-11 13:50:00,28.04,28.1,28.04,28.07,42441.0,23.4073,23.4574,23.4073,23.4324,42441.0
2016-02-11 13:55:00,28.07,28.09,28.03,28.07,71419.0,23.4324,23.4491,23.399,23.4324,71419.0
2016-02-11 14:00:00,28.07,28.09,28.02,28.08,122970.0,23.4324,23.4491,23.3906,23.4407,122970.0
2016-02-11 14:05:00,28.08,28.12,28.05,28.11,75709.0,23.4407,23.4741,23.4157,23.4658,75709.0
2016-02-11 14:10:00,28.12,28.18,28.12,28.17,71965.0,23.4741,23.5242,23.4741,23.5159,71965.0
2016-02-11 14:15:00,28.17,28.21,28.06,28.06,115187.0,23.5159,23.5492,23.424,23.424,115187.0
2016-02-11 14:20:00,28.05,28.09,28.03,28.04,60801.0,23.4157,23.4491,23.399,23.4073,60801.0
2016-02-11 14:25:00,28.03,28.06,27.99,27.99,144787.0,23.399,23.424,23.3656,23.3656,144787.0
2016-02-11 14:30:00,27.99,28.07,27.99,28.0,81100.0,23.3656,23.4324,23.3656,23.3739,81100.0
2016-02-11 14:35:00,28.0,28.45,27.96,28.45,281879.0,23.3739,23.7496,23.3406,23.7496,281879.0
2016-02-11 14:40:00,28.45,28.84,28.26,28.62,440862.0,23.7496,24.0752,23.591,23.8915,440862.0
2016-02-11 14:45:00,28.62,28.9,28.61,28.76,269256.0,23.8915,24.1252,23.8832,24.0084,269256.0
2016-02-11 14:50:00,28.77,28.94,28.72,28.89,227601.0,24.0167,24.1586,23.975,24.1169,227601.0
2016-02-11 14:55:00,28.9,29.01,28.73,28.81,218145.0,24.1252,24.2171,23.9833,24.0501,218145.0
2016-02-11 15:00:00,28.81,28.85,28.65,28.69,190120.0,24.0501,24.0835,23.9166,23.9499,190120.0
2016-02-11 15:05:00,28.69,28.7,28.51,28.64,224340.0,23.9499,23.9583,23.7997,23.9082,224340.0
2016-02-11 15:10:00,28.63,28.77,28.62,28.68,216371.0,23.8999,24.0167,23.8915,23.9416,216371.0
2016-02-11 15:15:00,28.68,28.69,28.49,28.49,193704.0,23.9416,23.9499,23.783,23.783,193704.0
2016-02-11 15:20:00,28.5,28.55,28.43,28.45,167548.0,23.7913,23.8331,23.7329,23.7496,167548.0
2016-02-11 15:25:00,28.45,28.52,28.4,28.49,220292.0,23.7496,23.808,23.7079,23.783,220292.0
2016-02-11 15:30:00,28.48,28.73,28.48,28.73,462043.0,23.7746,23.9833,23.7746,23.9833,462043.0
2016-02-11 15:35:00,28.72,28.99,28.71,28.96,274295.0,23.975,24.2004,23.9666,24.1753,274295.0
2016-02-11 15:40:00,28.96,29.11,28.9,29.04,576789.0,24.1753,24.3006,24.1252,24.2421,576789.0
2016-02-11 15:45:00,29.03,29.05,28.91,28.99,225386.0,24.2338,24.2505,24.1336,24.2004,225386.0
2016-02-11 15:50:00,28.99,29.02,28.88,28.89,430289.0,24.2004,24.2254,24.1086,24.1169,430289.0
2016-02-11 15:55:00,28.89,28.9,28.78,28.79,683439.0,24.1169,24.1252,24.0251,24.0334,683439.0
2016-02-12 09:30:00,29.19,29.42,29.19,29.41,321959.0,24.3673,24.5593,24.3673,24.551,321959.0
2016-02-12 09:35:00,29.41,29.62,29.32,29.62,288056.0,24.551,24.7263,24.4759,24.7263,288056.0
2016-02-12 09:40:00,29.61,29.65,29.5,29.53,164456.0,24.7179,24.7513,24.6261,24.6512,164456.0
2016-02-12 09:45:00,29.53,29.57,29.18,29.2,196720.0,24.6512,24.6846,24.359,24.3757,196720.0
2016-02-12 09:50:00,29.2,29.29,29.11,29.29,128090.0,24.3757,24.4508,24.3006,24.4508,128090.0
2016-02-12 09:55:00,29.29,29.3,29.01,29.07,247909.0,24.4508,24.4592,24.2171,24.2672,247909.0
2016-02-12 10:00:00,29.06,29.08,28.84,28.96,164634.0,24.2588,24.2755,24.0752,24.1753,164634.0
2016-02-12 10:05:00,28.95,29.04,28.77,28.86,146770.0,24.167,24.2421,24.0167,24.0919,146770.0
2016-02-12 10:10:00,28.85,28.95,28.79,28.81,116868.0,24.0835,24.167,24.0334,24.0501,116868.0
2016-02-12 10:15:00,28.81,28.97,28.78,28.96,144432.0,24.0501,24.1837,24.0251,24.1753,144432.0
2016-02-12 10:20:00,28.95,29.0,28.88,28.92,159441.0,24.167,24.2087,24.1086,24.1419,159441.0
2016-02-12 10:25:00,28.91,28.97,28.85,28.86,112837.0,24.1336,24.1837,24.0835,24.0919,112837.0
2016-02-12 10:30:00,28.86,28.96,28.81,28.85,188173.0,24.0919,24.1753,24.0501,24.0835,188173.0
2016-02-12 10:35:00,28.86,28.9,28.8,28.88,158878.0,24.0919,24.1252,24.0418,24.1086,158878.0
2016-02-12 10:40:00,28.87,28.88,28.82,28.82,278207.0,24.1002,24.1086,24.0585,24.0585,278207.0
2016-02-12 10:45:00,28.83,28.87,28.78,28.84,87892.0,24.0668,24.1002,24.0251,24.0752,87892.0
2016-02-12 10:50:00,28.85,28.93,28.84,28.92,90644.0,24.0835,24.1503,24.0752,24.1419,90644.0
2016-02-12 10:55:00,28.91,28.94,28.81,28.84,88198.0,24.1336,24.1586,24.0501,24.0752,88198.0
2016-02-12 11:00:00,28.84,28.93,28.84,28.88,81185.0,24.0752,24.1503,24.0752,24.1086,81185.0
2016-02-12 11:05:00,28.88,29.04,28.86,29.03,236683.0,24.1086,24.2421,24.0919,24.2338,236683.0
2016-02-12 11:10:00,29.03,29.1,29.0,29.1,217804.0,24.2338,24.2922,24.2087,24.2922,217804.0
2016-02-12 11:15:00,29.1,29.2,29.09,29.18,171067.0,24.2922,24.3757,24.2839,24.359,171067.0
2016-02-12 11:20:00,29.18,29.23,29.1,29.18,110089.0,24.359,24.4007,24.2922,24.359,110089.0
2016-02-12 11:25:00,29.18,29.26,29.1,29.26,136976.0,24.359,24.4258,24.2922,24.4258,136976.0
2016-02-12 11:30:00,29.26,29.36,29.24,29.35,114091.0,24.4258,24.5092,24.4091,24.5009,114091.0
2016-02-12 11:35:00,29.36,29.46,29.33,29.43,141177.0,24.5092,24.5927,24.4842,24.5677,141177.0
2016-02-12 11:40:00,29.43,29.46,29.4,29.41,94630.0,24.5677,24.5927,24.5426,24.551,94630.0
2016-02-12 11:45:00,29.41,29.44,29.39,29.39,162390.0,24.551,24.576,24.5343,24.5343,162390.0
2016-02-12 11:50:00,29.38,29.43,29.29,29.29,105290.0,24.5259,24.5677,24.4508,24.4508,105290.0
2016-02-12 11:55:00,29.29,29.31,29.23,29.29,75434.0,24.4508,24.4675,24.4007,24.4508,75434.0
2016-02-12 12:00:00,29.3,29.34,29.29,29.33,69611.0,24.4592,24.4926,24.4508,24.4842,69611.0
2016-02-12 12:05:00,29.34,29.38,29.3,29.33,85927.0,24.4926,24.5259,24.4592,24.4842,85927.0
2016-02-12 12:10:00,29.32,29.37,29.28,29.31,74924.0,24.4759,24.5176,24.4425,24.4675,74924.0
2016-02-12 12:15:00,29.31,29.34,29.24,29.34,86321.0,24.4675,24.4926,24.4091,24.4926,86321.0
2016-02-12 12:20:00,29.34,29.42,29.32,29.36,84539.0,24.4926,24.5593,24.4759,24.5092,84539.0
2016-02-12 12:25:00,29.36,29.4,29.32,29.32,82268.0,24.5092,24.5426,24.4759,24.4759,82268.0
2016-02-12 12:30:00,29.32,29.35,29.3,29.3,37280.0,24.4759,24.5009,24.4592,24.4592,37280.0
2016-02-12 12:35:00,29.3,29.33,29.28,29.32,61039.0,24.4592,24.4842,24.4425,24.4759,61039.0
2016-02-12 12:40:00,29.31,29.33,29.25,29.27,67693.0,24.4675,24.4842,24.4174,24.4341,67693.0
2016-02-12 12:45:00,29.27,29.3,29.19,29.21,72456.0,24.4341,24.4592,24.3673,24.384,72456.0
2016-02-12 12:50:00,29.2,29.24,29.15,29.21,73534.0,24.3757,24.4091,24.3339,24.384,73534.0
2016-02-12 12:55:00,29.21,29.23,29.14,29.16,71470.0,24.384,24.4007,24.3256,24.3423,71470.0
2016-02-12 13:00:00,29.16,29.23,29.16,29.19,82762.0,24.3423,24.4007,24.3423,24.3673,82762.0
2016-02-12 13:05:00,29.18,29.18,29.07,29.11,87079.0,24.359,24.359,24.2672,24.3006,87079.0
2016-02-12 13:10:00,29.11,29.11,29.02,29.04,107201.0,24.3006,24.3006,24.2254,24.2421,107201.0
2016-02-12 13:15:00,29.04,29.07,28.94,28.96,103745.0,24.2421,24.2672,24.1586,24.1753,103745.0
2016-02-12 13:20:00,28.97,29.0,28.93,28.96,76058.0,24.1837,24.2087,24.1503,24.1753,76058.0
2016-02-12 13:25:00,28.97,28.99,28.92,28.95,85715.0,24.1837,24.2004,24.1419,24.167,85715.0
2016-02-12 13:30:00,28.95,28.97,28.9,28.95,104111.0,24.167,24.1837,24.1252,24.167,104111.0
2016-02-12 13:35:00,28.95,28.98,28.91,28.96,80470.0,24.167,24.192,24.1336,24.1753,80470.0
2016-02-12 13:40:00,28.96,28.97,28.9,28.91,107305.0,24.1753,24.1837,24.1252,24.1336,107305.0
2016-02-12 13:45:00,28.9,28.91,28.84,28.89,88628.0,24.1252,24.1336,24.0752,24.1169,88628.0
2016-02-12 13:50:00,28.88,28.89,28.73,28.76,104116.0,24.1086,24.1169,23.9833,24.0084,104116.0
2016-02-12 13:55:00,28.77,28.8,28.72,28.74,60869.0,24.0167,24.0418,23.975,23.9917,60869.0
2016-02-12 14:00:00,28.74,28.76,28.72,28.75,75597.0,23.9917,24.0084,23.975,24.0,75597.0
2016-02-12 14:05:00,28.74,28.85,28.74,28.83,87845.0,23.9917,24.0835,23.9917,24.0668,87845.0
2016-02-12 14:10:00,28.83,28.87,28.79,28.87,276674.0,24.0668,24.1002,24.0334,24.1002,276674.0
2016-02-12 14:15:00,28.86,28.91,28.83,28.9,74872.0,24.0919,24.1336,24.0668,24.1252,74872.0
2016-02-12 14:20:00,28.9,28.91,28.84,28.85,112966.0,24.1252,24.1336,24.0752,24.0835,112966.0
2016-02-12 14:25:00,28.85,28.92,28.82,28.87,118113.0,24.0835,24.1419,24.0585,24.1002,118113.0
2016-02-12 14:30:00,28.87,28.89,28.85,28.89,62750.0,24.1002,24.1169,24.0835,24.1169,62750.0
2016-02-12 14:35:00,28.88,28.9,28.8,28.82,98936.0,24.1086,24.1252,24.0418,24.0585,98936.0
2016-02-12 14:40:00,28.82,28.84,28.76,28.79,103055.0,24.0585,24.0752,24.0084,24.0334,103055.0
2016-02-12 14:45:00,28.8,28.83,28.75,28.8,93889.0,24.0418,24.0668,24.0,24.0418,93889.0
2016-02-12 14:50:00,28.8,28.86,28.78,28.85,78146.0,24.0418,24.0919,24.0251,24.0835,78146.0
2016-02-12 14:55:00,28.84,28.86,28.82,28.85,86621.0,24.0752,24.0919,24.0585,24.0835,86621.0
2016-02-12 15:00:00,28.86,28.92,28.85,28.91,203039.0,24.0919,24.1419,24.0835,24.1336,203039.0
2016-02-12 15:05:00,28.91,29.02,28.9,29.0,217086.0,24.1336,24.2254,24.1252,24.2087,217086.0
2016-02-12 15:10:00,29.0,29.12,28.99,29.12,95322.0,24.2087,24.3089,24.2004,24.3089,95322.0
2016-02-12 15:15:00,29.11,29.13,29.07,29.12,101197.0,24.3006,24.3172,24.2672,24.3089,101197.0
2016-02-12 15:20:00,29.13,29.14,29.05,29.08,113428.0,24.3172,24.3256,24.2505,24.2755,113428.0
2016-02-12 15:25:00,29.08,29.1,29.0,29.09,125846.0,24.2755,24.2922,24.2087,24.2839,125846.0
2016-02-12 15:30:00,29.09,29.1,28.99,28.99,139907.0,24.2839,24.2922,24.2004,24.2004,139907.0
2016-02-12 15:35:00,29.0,29.02,28.98,28.99,129124.0,24.2087,24.2254,24.192,24.2004,129124.0
2016-02-12 15:40:00,29.0,29.06,28.98,29.05,162607.0,24.2087,24.2588,24.192,24.2505,162607.0
2016-02-12 15:45:00,29.05,29.08,29.02,29.05,291681.0,24.2505,24.2755,24.2254,24.2505,291681.0
2016-02-12 15:50:00,29.06,29.07,29.02,29.04,310492.0,24.2588,24.2672,24.2254,24.2421,310492.0
2016-02-12 15:55:00,29.04,29.12,29.04,29.11,931413.0,24.2421,24.3089,24.2421,24.3006,931413.0
2016-02-16 09:30:00,29.65,29.75,29.48,29.64,215952.0,24.7513,24.8348,24.6094,24.743,215952.0
2016-02-16 09:35:00,29.66,29.68,29.46,29.47,119952.0,24.7597,24.7764,24.5927,24.6011,119952.0
2016-02-16 09:40:00,29.47,29.53,29.34,29.34,140654.0,24.6011,24.6512,24.4926,24.4926,140654.0
2016-02-16 09:45:00,29.34,29.44,29.32,29.36,169129.0,24.4926,24.576,24.4759,24.5092,169129.0
2016-02-16 09:50:00,29.35,29.41,29.28,29.39,105975.0,24.5009,24.551,24.4425,24.5343,105975.0
2016-02-16 09:55:00,29.39,29.49,29.32,29.45,248733.0,24.5343,24.6178,24.4759,24.5844,248733.0
2016-02-16 10:00:00,29.46,29.61,29.45,29.56,175528.0,24.5927,24.7179,24.5844,24.6762,175528.0
2016-02-16 10:05:00,29.53,29.58,29.45,29.46,74406.0,24.6512,24.6929,24.5844,24.5927,74406.0
2016-02-16 10:10:00,29.45,29.56,29.39,29.48,166238.0,24.5844,24.6762,24.5343,24.6094,166238.0
2016-02-16 10:15:00,29.47,29.56,29.45,29.48,96145.0,24.6011,24.6762,24.5844,24.6094,96145.0
2016-02-16 10:20:00,29.48,29.55,29.45,29.52,186232.0,24.6094,24.6679,24.5844,24.6428,186232.0
2016-02-16 10:25:00,29.51,29.52,29.41,29.46,103902.0,24.6345,24.6428,24.551,24.5927,103902.0
2016-02-16 10:30:00,29.47,29.47,29.36,29.38,85612.0,24.6011,24.6011,24.5092,24.5259,85612.0
2016-02-16 10:35:00,29.38,29.47,29.35,29.45,38946.0,24.5259,24.6011,24.5009,24.5844,38946.0
2016-02-16 10:40:00,29.45,29.53,29.44,29.47,35845.0,24.5844,24.6512,24.576,24.6011,35845.0
2016-02-16 10:45:00,29.47,29.52,29.43,29.43,47928.0,24.6011,24.6428,24.5677,24.5677,47928.0
2016-02-16 10:50:00,29.42,29.43,29.36,29.36,60371.0,24.5593,24.5677,24.5092,24.5092,60371.0
2016-02-16 10:55:00,29.36,29.4,29.32,29.38,31851.0,24.5092,24.5426,24.4759,24.5259,31851.0
2016-02-16 11:00:00,29.38,29.43,29.36,29.38,33946.0,24.5259,24.5677,24.5092,24.5259,33946.0
2016-02-16 11:05:00,29.38,29.38,29.26,29.32,77328.0,24.5259,24.5259,24.4258,24.4759,77328.0
2016-02-16 11:10:00,29.32,29.38,29.26,29.33,44620.0,24.4759,24.5259,24.4258,24.4842,44620.0
2016-02-16 11:15:00,29.33,29.38,29.3,29.38,35438.0,24.4842,24.5259,24.4592,24.5259,35438.0
2016-02-16 11:20:00,29.39,29.39,29.27,29.28,51526.0,24.5343,24.5343,24.4341,24.4425,51526.0
2016-02-16 11:25:00,29.28,29.32,29.27,29.3,106160.0,24.4425,24.4759,24.4341,24.4592,106160.0
2016-02-16 11:30:00,29.29,29.41,29.29,29.36,112834.0,24.4508,24.551,24.4508,24.5092,112834.0
2016-02-16 11:35:00,29.37,29.44,29.35,29.44,49210.0,24.5176,24.576,24.5009,24.576,49210.0
2016-02-16 11:40:00,29.43,29.48,29.38,29.42,153744.0,24.5677,24.6094,24.5259,24.5593,153744.0
2016-02-16 11:45:00,29.42,29.53,29.41,29.51,99304.0,24.5593,24.6512,24.551,24.6345,99304.0
2016-02-16 11:50:00,29.51,29.63,29.49,29.62,128633.0,24.6345,24.7346,24.6178,24.7263,128633.0
2016-02-16 11:55:00,29.62,29.69,29.61,29.68,45751.0,24.7263,24.7847,24.7179,24.7764,45751.0
2016-02-16 12:00:00,29.68,29.77,29.67,29.72,178726.0,24.7764,24.8515,24.768,24.8098,178726.0
2016-02-16 12:05:00,29.71,29.75,29.69,29.74,110830.0,24.8014,24.8348,24.7847,24.8265,110830.0
2016-02-16 12:10:00,29.74,29.77,29.67,29.72,123708.0,24.8265,24.8515,24.768,24.8098,123708.0
2016-02-16 12:15:00,29.71,29.85,29.71,29.83,95560.0,24.8014,24.9183,24.8014,24.9016,95560.0
2016-02-16 12:20:00,29.83,29.84,29.77,29.78,162592.0,24.9016,24.9099,24.8515,24.8599,162592.0
2016-02-16 12:25:00,29.78,29.8,29.75,29.77,40880.0,24.8599,24.8766,24.8348,24.8515,40880.0
2016-02-16 12:30:00,29.76,29.77,29.72,29.74,85112.0,24.8432,24.8515,24.8098,24.8265,85112.0
2016-02-16 12:35:00,29.74,29.79,29.68,29.7,196435.0,24.8265,24.8682,24.7764,24.7931,196435.0
2016-02-16 12:40:00,29.7,29.72,29.66,29.67,91331.0,24.7931,24.8098,24.7597,24.768,91331.0
2016-02-16 12:45:00,29.67,29.74,29.67,29.71,128082.0,24.768,24.8265,24.768,24.8014,128082.0
2016-02-16 12:50:00,29.71,29.76,29.67,29.75,60382.0,24.8014,24.8432,24.768,24.8348,60382.0
2016-02-16 12:55:00,29.75,29.77,29.71,29.77,35808.0,24.8348,24.8515,24.8014,24.8515,35808.0
2016-02-16 13:00:00,29.76,29.85,29.75,29.84,90352.0,24.8432,24.9183,24.8348,24.9099,90352.0
2016-02-16 13:05:00,29.84,29.89,29.83,29.87,161702.0,24.9099,24.9517,24.9016,24.935,161702.0
2016-02-16 13:10:00,29.86,29.87,29.81,29.84,93963.0,24.9266,24.935,24.8849,24.9099,93963.0
2016-02-16 13:15:00,29.84,29.88,29.83,29.85,66998.0,24.9099,24.9433,24.9016,24.9183,66998.0
2016-02-16 13:20:00,29.86,29.95,29.85,29.94,99757.0,24.9266,25.0018,24.9183,24.9934,99757.0
2016-02-16 13:25:00,29.93,29.97,29.89,29.9,68689.0,24.9851,25.0185,24.9517,24.96,68689.0
2016-02-16 13:30:00,29.91,29.96,29.86,29.95,120127.0,24.9684,25.0101,24.9266,25.0018,120127.0
2016-02-16 13:35:00,29.94,29.99,29.94,29.96,54367.0,24.9934,25.0352,24.9934,25.0101,54367.0
2016-02-16 13:40:00,29.97,30.01,29.95,29.95,78894.0,25.0185,25.0519,25.0018,25.0018,78894.0
2016-02-16 13:45:00,29.96,29.97,29.93,29.94,130347.0,25.0101,25.0185,24.9851,24.9934,130347.0
2016-02-16 13:50:00,29.95,30.0,29.93,29.99,138362.0,25.0018,25.0435,24.9851,25.0352,138362.0
2016-02-16 13:55:00,29.98,30.01,29.95,29.96,70765.0,25.0268,25.0519,25.0018,25.0101,70765.0
2016-02-16 14:00:00,29.96,29.99,29.94,29.95,87590.0,25.0101,25.0352,24.9934,25.0018,87590.0
2016-02-16 14:05:00,29.96,29.97,29.89,29.94,81917.0,25.0101,25.0185,24.9517,24.9934,81917.0
2016-02-16 14:10:00,29.94,29.97,29.92,29.93,45335.0,24.9934,25.0185,24.9767,24.9851,45335.0
2016-02-16 14:15:00,29.93,29.94,29.88,29.89,218598.0,24.9851,24.9934,24.9433,24.9517,218598.0
2016-02-16 14:20:00,29.89,29.92,29.87,29.87,47858.0,24.9517,24.9767,24.935,24.935,47858.0
2016-02-16 14:25:00,29.87,29.92,29.85,29.91,91932.0,24.935,24.9767,24.9183,24.9684,91932.0
2016-02-16 14:30:00,29.91,29.92,29.87,29.91,49020.0,24.9684,24.9767,24.935,24.9684,49020.0
2016-02-16 14:35:00,29.91,29.96,29.9,29.94,73805.0,24.9684,25.0101,24.96,24.9934,73805.0
2016-02-16 14:40:00,29.94,29.94,29.9,29.93,27572.0,24.9934,24.9934,24.96,24.9851,27572.0
2016-02-16 14:45:00,29.93,29.93,29.89,29.91,50465.0,24.9851,24.9851,24.9517,24.9684,50465.0
2016-02-16 14:50:00,29.91,29.92,29.87,29.89,67016.0,24.9684,24.9767,24.935,24.9517,67016.0
2016-02-16 14:55:00,29.89,30.0,29.89,29.99,100689.0,24.9517,25.0435,24.9517,25.0352,100689.0
2016-02-16 15:00:00,29.99,30.0,29.91,29.94,62675.0,25.0352,25.0435,24.9684,24.9934,62675.0
2016-02-16 15:05:00,29.95,29.95,29.84,29.85,71109.0,25.0018,25.0018,24.9099,24.9183,71109.0
2016-02-16 15:10:00,29.84,29.89,29.82,29.89,72762.0,24.9099,24.9517,24.8932,24.9517,72762.0
2016-02-16 15:15:00,29.89,29.91,29.86,29.87,126205.0,24.9517,24.9684,24.9266,24.935,126205.0
2016-02-16 15:20:00,29.87,29.89,29.83,29.85,98787.0,24.935,24.9517,24.9016,24.9183,98787.0
2016-02-16 15:25:00,29.85,29.91,29.85,29.89,69491.0,24.9183,24.9684,24.9183,24.9517,69491.0
2016-02-16 15:30:00,29.89,29.9,29.86,29.89,100765.0,24.9517,24.96,24.9266,24.9517,100765.0
2016-02-16 15:35:00,29.89,29.89,29.81,29.83,86011.0,24.9517,24.9517,24.8849,24.9016,86011.0
2016-02-16 15:40:00,29.83,29.91,29.81,29.9,153229.0,24.9016,24.9684,24.8849,24.96,153229.0
2016-02-16 15:45:00,29.91,29.91,29.86,29.88,159218.0,24.9684,24.9684,24.9266,24.9433,159218.0
2016-02-16 15:50:00,29.87,29.9,29.85,29.9,288650.0,24.935,24.96,24.9183,24.96,288650.0
2016-02-16 15:55:00,29.9,29.95,29.87,29.93,367101.0,24.96,25.0018,24.935,24.9851,367101.0
2016-02-17 09:30:00,30.24,30.31,30.07,30.09,191175.0,25.2439,25.3023,25.1019,25.1186,191175.0
2016-02-17 09:35:00,30.09,30.46,30.09,30.4,310956.0,25.1186,25.4275,25.1186,25.3774,310956.0
2016-02-17 09:40:00,30.4,30.52,30.33,30.46,248105.0,25.3774,25.4776,25.319,25.4275,248105.0
2016-02-17 09:45:00,30.46,30.46,30.33,30.37,196177.0,25.4275,25.4275,25.319,25.3524,196177.0
2016-02-17 09:50:00,30.37,30.41,30.3,30.34,214767.0,25.3524,25.3858,25.2939,25.3273,214767.0
2016-02-17 09:55:00,30.34,30.5,30.31,30.41,225130.0,25.3273,25.4609,25.3023,25.3858,225130.0
2016-02-17 10:00:00,30.42,30.6,30.41,30.56,224101.0,25.3941,25.5444,25.3858,25.511,224101.0
2016-02-17 10:05:00,30.56,30.67,30.56,30.59,105742.0,25.511,25.6028,25.511,25.536,105742.0
2016-02-17 10:10:00,30.59,30.71,30.56,30.68,119976.0,25.536,25.6362,25.511,25.6112,119976.0
2016-02-17 10:15:00,30.67,30.78,30.55,30.75,261681.0,25.6028,25.6946,25.5026,25.6696,261681.0
2016-02-17 10:20:00,30.76,30.77,30.57,30.61,150969.0,25.6779,25.6863,25.5193,25.5527,150969.0
2016-02-17 10:25:00,30.62,30.7,30.57,30.7,114832.0,25.5611,25.6279,25.5193,25.6279,114832.0
2016-02-17 10:30:00,30.7,30.75,30.62,30.71,113856.0,25.6279,25.6696,25.5611,25.6362,113856.0
2016-02-17 10:35:00,30.71,30.84,30.7,30.81,113570.0,25.6362,25.7447,25.6279,25.7197,113570.0
2016-02-17 10:40:00,30.81,30.97,30.78,30.97,155389.0,25.7197,25.8532,25.6946,25.8532,155389.0
2016-02-17 10:45:00,30.96,30.99,30.88,30.94,153422.0,25.8449,25.8699,25.7781,25.8282,153422.0
2016-02-17 10:50:00,30.94,30.95,30.89,30.94,131550.0,25.8282,25.8366,25.7865,25.8282,131550.0
2016-02-17 10:55:00,30.94,31.09,30.91,31.06,170738.0,25.8282,25.9534,25.8032,25.9284,170738.0
2016-02-17 11:00:00,31.07,31.1,31.03,31.06,265351.0,25.9367,25.9618,25.9033,25.9284,265351.0
2016-02-17 11:05:00,31.06,31.11,31.05,31.08,93180.0,25.9284,25.9701,25.92,25.9451,93180.0
2016-02-17 11:10:00,31.08,31.16,31.07,31.1,91025.0,25.9451,26.0119,25.9367,25.9618,91025.0
2016-02-17 11:15:00,31.1,31.1,31.03,31.06,127921.0,25.9618,25.9618,25.9033,25.9284,127921.0
2016-02-17 11:20:00,31.07,31.07,30.91,30.94,79176.0,25.9367,25.9367,25.8032,25.8282,79176.0
2016-02-17 11:25:00,30.94,30.95,30.87,30.88,143788.0,25.8282,25.8366,25.7698,25.7781,143788.0
2016-02-17 11:30:00,30.89,31.08,30.87,31.08,115818.0,25.7865,25.9451,25.7698,25.9451,115818.0
2016-02-17 11:35:00,31.08,31.08,30.93,31.02,94365.0,25.9451,25.9451,25.8199,25.895,94365.0
2016-02-17 11:40:00,31.02,31.06,30.97,30.98,97785.0,25.895,25.9284,25.8532,25.8616,97785.0
2016-02-17 11:45:00,30.98,31.02,30.94,30.97,152568.0,25.8616,25.895,25.8282,25.8532,152568.0
2016-02-17 11:50:00,30.96,30.99,30.94,30.96,69756.0,25.8449,25.8699,25.8282,25.8449,69756.0
2016-02-17 11:55:00,30.97,31.03,30.97,31.0,52261.0,25.8532,25.9033,25.8532,25.8783,52261.0
2016-02-17 12:00:00,31.01,31.12,31.01,31.05,99571.0,25.8866,25.9785,25.8866,25.92,99571.0
2016-02-17 12:05:00,31.05,31.12,31.04,31.11,69529.0,25.92,25.9785,25.9117,25.9701,69529.0
2016-02-17 12:10:00,31.1,31.13,31.08,31.12,62453.0,25.9618,25.9868,25.9451,25.9785,62453.0
2016-02-17 12:15:00,31.13,31.19,31.12,31.19,38622.0,25.9868,26.0369,25.9785,26.0369,38622.0
2016-02-17 12:20:00,31.19,31.19,31.12,31.15,46293.0,26.0369,26.0369,25.9785,26.0035,46293.0
2016-02-17 12:25:00,31.15,31.2,31.14,31.15,42608.0,26.0035,26.0453,25.9952,26.0035,42608.0
2016-02-17 12:30:00,31.15,31.24,31.14,31.23,66917.0,26.0035,26.0786,25.9952,26.0703,66917.0
2016-02-17 12:35:00,31.23,31.3,31.22,31.25,79823.0,26.0703,26.1287,26.0619,26.087,79823.0
2016-02-17 12:40:00,31.24,31.3,31.22,31.22,83986.0,26.0786,26.1287,26.0619,26.0619,83986.0
2016-02-17 12:45:00,31.21,31.28,31.21,31.26,134147.0,26.0536,26.112,26.0536,26.0953,134147.0
2016-02-17 12:50:00,31.26,31.34,31.25,31.32,40932.0,26.0953,26.1621,26.087,26.1454,40932.0
2016-02-17 12:55:00,31.31,31.32,31.26,31.31,112158.0,26.1371,26.1454,26.0953,26.1371,112158.0
2016-02-17 13:00:00,31.3,31.32,31.27,31.31,90424.0,26.1287,26.1454,26.1037,26.1371,90424.0
2016-02-17 13:05:00,31.3,31.39,31.3,31.38,62755.0,26.1287,26.2039,26.1287,26.1955,62755.0
2016-02-17 13:10:00,31.39,31.4,31.33,31.36,115599.0,26.2039,26.2122,26.1538,26.1788,115599.0
2016-02-17 13:15:00,31.36,31.38,31.26,31.28,86394.0,26.1788,26.1955,26.0953,26.112,86394.0
2016-02-17 13:20:00,31.28,31.31,31.28,31.29,51194.0,26.112,26.1371,26.112,26.1204,51194.0
2016-02-17 13:25:00,31.29,31.32,31.27,31.3,113625.0,26.1204,26.1454,26.1037,26.1287,113625.0
2016-02-17 13:30:00,31.3,31.32,31.27,31.28,50331.0,26.1287,26.1454,26.1037,26.112,50331.0
2016-02-17 13:35:00,31.28,31.31,31.12,31.13,51921.0,26.112,26.1371,25.9785,25.9868,51921.0
2016-02-17 13:40:00,31.13,31.2,31.1,31.19,28449.0,25.9868,26.0453,25.9618,26.0369,28449.0
2016-02-17 13:45:00,31.18,31.24,31.16,31.21,27606.0,26.0286,26.0786,26.0119,26.0536,27606.0
2016-02-17 13:50:00,31.21,31.25,31.2,31.21,34423.0,26.0536,26.087,26.0453,26.0536,34423.0
2016-02-17 13:55:00,31.22,31.25,31.18,31.2,26682.0,26.0619,26.087,26.0286,26.0453,26682.0
2016-02-17 14:00:00,31.2,31.3,31.18,31.26,76141.0,26.0453,26.1287,26.0286,26.0953,76141.0
2016-02-17 14:05:00,31.26,31.37,31.25,31.36,76347.0,26.0953,26.1872,26.087,26.1788,76347.0
2016-02-17 14:10:00,31.36,31.4,31.35,31.35,84220.0,26.1788,26.2122,26.1705,26.1705,84220.0
2016-02-17 14:15:00,31.35,31.42,31.33,31.36,66946.0,26.1705,26.2289,26.1538,26.1788,66946.0
2016-02-17 14:20:00,31.37,31.4,31.33,31.38,120638.0,26.1872,26.2122,26.1538,26.1955,120638.0
2016-02-17 14:25:00,31.38,31.4,31.36,31.4,106441.0,26.1955,26.2122,26.1788,26.2122,106441.0
2016-02-17 14:30:00,31.4,31.46,31.37,31.4,98760.0,26.2122,26.2623,26.1872,26.2122,98760.0
2016-02-17 14:35:00,31.39,31.43,31.36,31.38,56811.0,26.2039,26.2373,26.1788,26.1955,56811.0
2016-02-17 14:40:00,31.38,31.43,31.37,31.42,58676.0,26.1955,26.2373,26.1872,26.2289,58676.0
2016-02-17 14:45:00,31.43,31.43,31.38,31.39,74582.0,26.2373,26.2373,26.1955,26.2039,74582.0
2016-02-17 14:50:00,31.39,31.4,31.33,31.38,134241.0,26.2039,26.2122,26.1538,26.1955,134241.0
2016-02-17 14:55:00,31.38,31.42,31.37,31.4,95390.0,26.1955,26.2289,26.1872,26.2122,95390.0
2016-02-17 15:00:00,31.39,31.42,31.36,31.37,77388.0,26.2039,26.2289,26.1788,26.1872,77388.0
2016-02-17 15:05:00,31.37,31.41,31.36,31.4,93292.0,26.1872,26.2206,26.1788,26.2122,93292.0
2016-02-17 15:10:00,31.39,31.4,31.36,31.37,125540.0,26.2039,26.2122,26.1788,26.1872,125540.0
2016-02-17 15:15:00,31.37,31.42,31.37,31.4,116620.0,26.1872,26.2289,26.1872,26.2122,116620.0
2016-02-17 15:20:00,31.4,31.41,31.3,31.31,104147.0,26.2122,26.2206,26.1287,26.1371,104147.0
2016-02-17 15:25:00,31.3,31.34,31.27,31.31,110829.0,26.1287,26.1621,26.1037,26.1371,110829.0
2016-02-17 15:30:00,31.31,31.31,31.22,31.23,148861.0,26.1371,26.1371,26.0619,26.0703,148861.0
2016-02-17 15:35:00,31.23,31.31,31.22,31.31,185474.0,26.0703,26.1371,26.0619,26.1371,185474.0
2016-02-17 15:40:00,31.3,31.36,31.27,31.36,230139.0,26.1287,26.1788,26.1037,26.1788,230139.0
2016-02-17 15:45:00,31.35,31.37,31.33,31.35,229677.0,26.1705,26.1872,26.1538,26.1705,229677.0
2016-02-17 15:50:00,31.35,31.37,31.34,31.36,241289.0,26.1705,26.1872,26.1621,26.1788,241289.0
2016-02-17 15:55:00,31.37,31.4,31.35,31.39,630093.0,26.1872,26.2122,26.1705,26.2039,630093.0
2016-02-18 09:30:00,31.74,31.85,31.63,31.74,339722.0,26.496,26.5879,26.4042,26.496,339722.0
2016-02-18 09:35:00,31.74,31.74,31.4,31.43,243485.0,26.496,26.496,26.2122,26.2373,243485.0
2016-02-18 09:40:00,31.43,31.47,31.34,31.41,230100.0,26.2373,26.2706,26.1621,26.2206,230100.0
2016-02-18 09:45:00,31.41,31.41,31.14,31.23,213698.0,26.2206,26.2206,25.9952,26.0703,213698.0
2016-02-18 09:50:00,31.22,31.27,31.18,31.19,194551.0,26.0619,26.1037,26.0286,26.0369,194551.0
2016-02-18 09:55:00,31.19,31.26,31.17,31.18,137371.0,26.0369,26.0953,26.0202,26.0286,137371.0
2016-02-18 10:00:00,31.18,31.18,30.94,31.18,282222.0,26.0286,26.0286,25.8282,26.0286,282222.0
2016-02-18 10:05:00,31.18,31.18,30.97,31.07,107935.0,26.0286,26.0286,25.8532,25.9367,107935.0
2016-02-18 10:10:00,31.08,31.09,31.02,31.08,93176.0,25.9451,25.9534,25.895,25.9451,93176.0
2016-02-18 10:15:00,31.09,31.18,31.05,31.18,103088.0,25.9534,26.0286,25.92,26.0286,103088.0
2016-02-18 10:20:00,31.18,31.18,31.1,31.13,119375.0,26.0286,26.0286,25.9618,25.9868,119375.0
2016-02-18 10:25:00,31.14,31.25,31.1,31.24,65893.0,25.9952,26.087,25.9618,26.0786,65893.0
2016-02-18 10:30:00,31.24,31.28,31.17,31.22,67985.0,26.0786,26.112,26.0202,26.0619,67985.0
2016-02-18 10:35:00,31.21,31.26,31.17,31.23,57267.0,26.0536,26.0953,26.0202,26.0703,57267.0
2016-02-18 10:40:00,31.23,31.26,31.18,31.25,40656.0,26.0703,26.0953,26.0286,26.087,40656.0
2016-02-18 10:45:00,31.24,31.33,31.23,31.31,99807.0,26.0786,26.1538,26.0703,26.1371,99807.0
2016-02-18 10:50:00,31.31,31.35,31.28,31.29,79187.0,26.1371,26.1705,26.112,26.1204,79187.0
2016-02-18 10:55:00,31.28,31.34,31.28,31.3,49118.0,26.112,26.1621,26.112,26.1287,49118.0
2016-02-18 11:00:00,31.29,31.3,31.08,31.14,303948.0,26.1204,26.1287,25.9451,25.9952,303948.0
2016-02-18 11:05:00,31.14,31.23,31.05,31.09,146850.0,25.9952,26.0703,25.92,25.9534,146850.0
2016-02-18 11:10:00,31.09,31.17,31.08,31.13,80634.0,25.9534,26.0202,25.9451,25.9868,80634.0
2016-02-18 11:15:00,31.13,31.22,30.99,30.99,131834.0,25.9868,26.0619,25.8699,25.8699,131834.0
2016-02-18 11:20:00,31.0,31.16,30.95,30.98,158895.0,25.8783,26.0119,25.8366,25.8616,158895.0
2016-02-18 11:25:00,30.98,31.1,30.98,31.09,150862.0,25.8616,25.9618,25.8616,25.9534,150862.0
2016-02-18 11:30:00,31.1,31.11,31.0,31.0,130659.0,25.9618,25.9701,25.8783,25.8783,130659.0
2016-02-18 11:35:00,31.0,31.14,30.97,31.1,126324.0,25.8783,25.9952,25.8532,25.9618,126324.0
2016-02-18 11:40:00,31.11,31.16,31.07,31.11,65786.0,25.9701,26.0119,25.9367,25.9701,65786.0
2016-02-18 11:45:00,31.1,31.1,31.02,31.05,80175.0,25.9618,25.9618,25.895,25.92,80175.0
2016-02-18 11:50:00,31.04,31.16,31.02,31.15,80323.0,25.9117,26.0119,25.895,26.0035,80323.0
2016-02-18 11:55:00,31.15,31.2,31.03,31.16,89110.0,26.0035,26.0453,25.9033,26.0119,89110.0
2016-02-18 12:00:00,31.16,31.16,31.09,31.11,59106.0,26.0119,26.0119,25.9534,25.9701,59106.0
2016-02-18 12:05:00,31.1,31.19,31.06,31.17,167659.0,25.9618,26.0369,25.9284,26.0202,167659.0
2016-02-18 12:10:00,31.17,31.25,31.17,31.23,87573.0,26.0202,26.087,26.0202,26.0703,87573.0
2016-02-18 12:15:00,31.21,31.26,31.19,31.26,162784.0,26.0536,26.0953,26.0369,26.0953,162784.0
2016-02-18 12:20:00,31.25,31.3,31.24,31.27,46274.0,26.087,26.1287,26.0786,26.1037,46274.0
2016-02-18 12:25:00,31.27,31.37,31.25,31.36,69124.0,26.1037,26.1872,26.087,26.1788,69124.0
2016-02-18 12:30:00,31.36,31.38,31.33,31.34,56099.0,26.1788,26.1955,26.1538,26.1621,56099.0
2016-02-18 12:35:00,31.33,31.38,31.3,31.35,52071.0,26.1538,26.1955,26.1287,26.1705,52071.0
2016-02-18 12:40:00,31.35,31.35,31.26,31.26,57670.0,26.1705,26.1705,26.0953,26.0953,57670.0
2016-02-18 12:45:00,31.26,31.31,31.22,31.29,157744.0,26.0953,26.1371,26.0619,26.1204,157744.0
2016-02-18 12:50:00,31.3,31.34,31.26,31.33,108345.0,26.1287,26.1621,26.0953,26.1538,108345.0
2016-02-18 12:55:00,31.33,31.33,31.25,31.27,88903.0,26.1538,26.1538,26.087,26.1037,88903.0
2016-02-18 13:00:00,31.26,31.33,31.24,31.31,59745.0,26.0953,26.1538,26.0786,26.1371,59745.0
2016-02-18 13:05:00,31.32,31.36,31.25,31.32,51891.0,26.1454,26.1788,26.087,26.1454,51891.0
2016-02-18 13:10:00,31.33,31.36,31.3,31.31,40496.0,26.1538,26.1788,26.1287,26.1371,40496.0
2016-02-18 13:15:00,31.3,31.34,31.28,31.33,80858.0,26.1287,26.1621,26.112,26.1538,80858.0
2016-02-18 13:20:00,31.32,31.33,31.28,31.29,104482.0,26.1454,26.1538,26.112,26.1204,104482.0
2016-02-18 13:25:00,31.28,31.32,31.25,31.26,70832.0,26.112,26.1454,26.087,26.0953,70832.0
2016-02-18 13:30:00,31.26,31.29,31.25,31.27,61564.0,26.0953,26.1204,26.087,26.1037,61564.0
2016-02-18 13:35:00,31.26,31.28,31.25,31.27,59927.0,26.0953,26.112,26.087,26.1037,59927.0
2016-02-18 13:40:00,31.26,31.3,31.26,31.28,83564.0,26.0953,26.1287,26.0953,26.112,83564.0
2016-02-18 13:45:00,31.27,31.31,31.26,31.28,178152.0,26.1037,26.1371,26.0953,26.112,178152.0
2016-02-18 13:50:00,31.29,31.31,31.27,31.3,115763.0,26.1204,26.1371,26.1037,26.1287,115763.0
2016-02-18 13:55:00,31.3,31.34,31.27,31.32,56017.0,26.1287,26.1621,26.1037,26.1454,56017.0
2016-02-18 14:00:00,31.32,31.36,31.29,31.34,74171.0,26.1454,26.1788,26.1204,26.1621,74171.0
2016-02-18 14:05:00,31.33,31.4,31.31,31.36,86713.0,26.1538,26.2122,26.1371,26.1788,86713.0
2016-02-18 14:10:00,31.37,31.37,31.33,31.36,33184.0,26.1872,26.1872,26.1538,26.1788,33184.0
2016-02-18 14:15:00,31.36,31.41,31.33,31.41,47088.0,26.1788,26.2206,26.1538,26.2206,47088.0
2016-02-18 14:20:00,31.42,31.48,31.41,31.43,63332.0,26.2289,26.279,26.2206,26.2373,63332.0
2016-02-18 14:25:00,31.44,31.49,31.41,31.44,62631.0,26.2456,26.2873,26.2206,26.2456,62631.0
2016-02-18 14:30:00,31.44,31.48,31.43,31.46,61280.0,26.2456,26.279,26.2373,26.2623,61280.0
2016-02-18 14:35:00,31.45,31.49,31.43,31.46,79983.0,26.2539,26.2873,26.2373,26.2623,79983.0
2016-02-18 14:40:00,31.46,31.46,31.41,31.41,66092.0,26.2623,26.2623,26.2206,26.2206,66092.0
2016-02-18 14:45:00,31.42,31.46,31.41,31.45,71511.0,26.2289,26.2623,26.2206,26.2539,71511.0
2016-02-18 14:50:00,31.45,31.47,31.42,31.44,59877.0,26.2539,26.2706,26.2289,26.2456,59877.0
2016-02-18 14:55:00,31.44,31.49,31.44,31.48,121604.0,26.2456,26.2873,26.2456,26.279,121604.0
2016-02-18 15:00:00,31.48,31.52,31.47,31.51,92415.0,26.279,26.3124,26.2706,26.304,92415.0
2016-02-18 15:05:00,31.51,31.55,31.5,31.51,86471.0,26.304,26.3374,26.2957,26.304,86471.0
2016-02-18 15:10:00,31.5,31.54,31.44,31.48,83229.0,26.2957,26.3291,26.2456,26.279,83229.0
2016-02-18 15:15:00,31.48,31.52,31.45,31.51,76557.0,26.279,26.3124,26.2539,26.304,76557.0
2016-02-18 15:20:00,31.52,31.52,31.43,31.49,60390.0,26.3124,26.3124,26.2373,26.2873,60390.0
2016-02-18 15:25:00,31.48,31.51,31.44,31.51,167048.0,26.279,26.304,26.2456,26.304,167048.0
2016-02-18 15:30:00,31.5,31.52,31.45,31.46,109816.0,26.2957,26.3124,26.2539,26.2623,109816.0
2016-02-18 15:35:00,31.46,31.51,31.44,31.46,95757.0,26.2623,26.304,26.2456,26.2623,95757.0
2016-02-18 15:40:00,31.45,31.47,31.39,31.41,130918.0,26.2539,26.2706,26.2039,26.2206,130918.0
2016-02-18 15:45:00,31.41,31.41,31.32,31.35,196011.0,26.2206,26.2206,26.1454,26.1705,196011.0
2016-02-18 15:50:00,31.35,31.38,31.31,31.36,223534.0,26.1705,26.1955,26.1371,26.1788,223534.0
2016-02-18 15:55:00,31.36,31.56,31.35,31.45,1174468.0,26.1788,26.3458,26.1705,26.2539,1174468.0
2016-02-19 09:30:00,31.28,31.38,31.16,31.28,502618.0,26.112,26.1955,26.0119,26.112,502618.0
2016-02-19 09:35:00,31.28,31.28,31.04,31.15,150227.0,26.112,26.112,25.9117,26.0035,150227.0
2016-02-19 09:40:00,31.14,31.42,31.13,31.42,210203.0,25.9952,26.2289,25.9868,26.2289,210203.0
2016-02-19 09:45:00,31.42,31.46,31.27,31.29,203106.0,26.2289,26.2623,26.1037,26.1204,203106.0
2016-02-19 09:50:00,31.29,31.31,31.1,31.18,214886.0,26.1204,26.1371,25.9618,26.0286,214886.0
2016-02-19 09:55:00,31.19,31.27,31.19,31.21,142542.0,26.0369,26.1037,26.0369,26.0536,142542.0
2016-02-19 10:00:00,31.21,31.22,31.01,31.01,199571.0,26.0536,26.0619,25.8866,25.8866,199571.0
2016-02-19 10:05:00,31.02,31.02,30.91,30.94,113812.0,25.895,25.895,25.8032,25.8282,113812.0
2016-02-19 10:10:00,30.93,31.0,30.86,30.86,77420.0,25.8199,25.8783,25.7614,25.7614,77420.0
2016-02-19 10:15:00,30.85,31.06,30.85,31.01,97988.0,25.7531,25.9284,25.7531,25.8866,97988.0
2016-02-19 10:20:00,31.02,31.1,31.0,31.03,69790.0,25.895,25.9618,25.8783,25.9033,69790.0
2016-02-19 10:25:00,31.03,31.06,31.0,31.02,86600.0,25.9033,25.9284,25.8783,25.895,86600.0
2016-02-19 10:30:00,31.01,31.09,31.0,31.06,158898.0,25.8866,25.9534,25.8783,25.9284,158898.0
2016-02-19 10:35:00,31.06,31.11,31.0,31.02,80003.0,25.9284,25.9701,25.8783,25.895,80003.0
2016-02-19 10:40:00,31.02,31.04,31.0,31.02,128846.0,25.895,25.9117,25.8783,25.895,128846.0
2016-02-19 10:45:00,31.01,31.03,30.96,30.98,267901.0,25.8866,25.9033,25.8449,25.8616,267901.0
2016-02-19 10:50:00,30.99,31.01,30.84,30.89,82062.0,25.8699,25.8866,25.7447,25.7865,82062.0
2016-02-19 10:55:00,30.89,30.98,30.88,30.95,119880.0,25.7865,25.8616,25.7781,25.8366,119880.0
2016-02-19 11:00:00,30.94,30.99,30.89,30.96,221487.0,25.8282,25.8699,25.7865,25.8449,221487.0
2016-02-19 11:05:00,30.96,30.96,30.88,30.92,79934.0,25.8449,25.8449,25.7781,25.8115,79934.0
2016-02-19 11:10:00,30.91,30.96,30.91,30.93,67955.0,25.8032,25.8449,25.8032,25.8199,67955.0
2016-02-19 11:15:00,30.92,31.0,30.92,30.97,102486.0,25.8115,25.8783,25.8115,25.8532,102486.0
2016-02-19 11:20:00,30.98,31.06,30.98,30.99,69870.0,25.8616,25.9284,25.8616,25.8699,69870.0
2016-02-19 11:25:00,30.98,31.14,30.98,31.07,126779.0,25.8616,25.9952,25.8616,25.9367,126779.0
2016-02-19 11:30:00,31.07,31.16,31.07,31.16,55881.0,25.9367,26.0119,25.9367,26.0119,55881.0
2016-02-19 11:35:00,31.16,31.19,31.08,31.13,81148.0,26.0119,26.0369,25.9451,25.9868,81148.0
2016-02-19 11:40:00,31.12,31.16,31.09,31.12,47311.0,25.9785,26.0119,25.9534,25.9785,47311.0
2016-02-19 11:45:00,31.11,31.16,31.09,31.13,50217.0,25.9701,26.0119,25.9534,25.9868,50217.0
2016-02-19 11:50:00,31.12,31.15,31.08,31.14,57154.0,25.9785,26.0035,25.9451,25.9952,57154.0
2016-02-19 11:55:00,31.14,31.14,31.09,31.1,107734.0,25.9952,25.9952,25.9534,25.9618,107734.0
2016-02-19 12:00:00,31.09,31.13,31.08,31.12,60857.0,25.9534,25.9868,25.9451,25.9785,60857.0
2016-02-19 12:05:00,31.12,31.13,31.07,31.09,40703.0,25.9785,25.9868,25.9367,25.9534,40703.0
2016-02-19 12:10:00,31.09,31.14,31.07,31.14,49060.0,25.9534,25.9952,25.9367,25.9952,49060.0
2016-02-19 12:15:00,31.14,31.14,31.09,31.1,90840.0,25.9952,25.9952,25.9534,25.9618,90840.0
2016-02-19 12:20:00,31.1,31.14,31.07,31.11,80505.0,25.9618,25.9952,25.9367,25.9701,80505.0
2016-02-19 12:25:00,31.12,31.13,31.09,31.09,76425.0,25.9785,25.9868,25.9534,25.9534,76425.0
2016-02-19 12:30:00,31.09,31.13,31.07,31.07,45510.0,25.9534,25.9868,25.9367,25.9367,45510.0
2016-02-19 12:35:00,31.07,31.17,31.06,31.17,70339.0,25.9367,26.0202,25.9284,26.0202,70339.0
2016-02-19 12:40:00,31.16,31.2,31.15,31.18,51246.0,26.0119,26.0453,26.0035,26.0286,51246.0
2016-02-19 12:45:00,31.17,31.18,31.14,31.14,77662.0,26.0202,26.0286,25.9952,25.9952,77662.0
2016-02-19 12:50:00,31.15,31.2,31.12,31.17,41025.0,26.0035,26.0453,25.9785,26.0202,41025.0
2016-02-19 12:55:00,31.17,31.18,31.1,31.11,46835.0,26.0202,26.0286,25.9618,25.9701,46835.0
2016-02-19 13:00:00,31.11,31.15,31.09,31.12,50516.0,25.9701,26.0035,25.9534,25.9785,50516.0
2016-02-19 13:05:00,31.11,31.14,31.08,31.1,45382.0,25.9701,25.9952,25.9451,25.9618,45382.0
2016-02-19 13:10:00,31.1,31.14,31.09,31.1,64428.0,25.9618,25.9952,25.9534,25.9618,64428.0
2016-02-19 13:15:00,31.1,31.13,31.08,31.09,57509.0,25.9618,25.9868,25.9451,25.9534,57509.0
2016-02-19 13:20:00,31.08,31.12,31.08,31.11,67491.0,25.9451,25.9785,25.9451,25.9701,67491.0
2016-02-19 13:25:00,31.12,31.16,31.1,31.1,45548.0,25.9785,26.0119,25.9618,25.9618,45548.0
2016-02-19 13:30:00,31.1,31.15,31.1,31.14,46700.0,25.9618,26.0035,25.9618,25.9952,46700.0
2016-02-19 13:35:00,31.14,31.21,31.13,31.2,101123.0,25.9952,26.0536,25.9868,26.0453,101123.0
2016-02-19 13:40:00,31.21,31.24,31.14,31.15,58311.0,26.0536,26.0786,25.9952,26.0035,58311.0
2016-02-19 13:45:00,31.15,31.16,31.13,31.14,29760.0,26.0035,26.0119,25.9868,25.9952,29760.0
2016-02-19 13:50:00,31.14,31.19,31.14,31.17,50819.0,25.9952,26.0369,25.9952,26.0202,50819.0
2016-02-19 13:55:00,31.16,31.17,31.11,31.17,55608.0,26.0119,26.0202,25.9701,26.0202,55608.0
2016-02-19 14:00:00,31.15,31.19,31.14,31.18,52525.0,26.0035,26.0369,25.9952,26.0286,52525.0
2016-02-19 14:05:00,31.19,31.27,31.18,31.25,84088.0,26.0369,26.1037,26.0286,26.087,84088.0
2016-02-19 14:10:00,31.26,31.31,31.24,31.25,126064.0,26.0953,26.1371,26.0786,26.087,126064.0
2016-02-19 14:15:00,31.24,31.29,31.23,31.27,99732.0,26.0786,26.1204,26.0703,26.1037,99732.0
2016-02-19 14:20:00,31.28,31.28,31.18,31.24,75841.0,26.112,26.112,26.0286,26.0786,75841.0
2016-02-19 14:25:00,31.24,31.25,31.18,31.23,122003.0,26.0786,26.087,26.0286,26.0703,122003.0
2016-02-19 14:30:00,31.23,31.23,31.19,31.2,112352.0,26.0703,26.0703,26.0369,26.0453,112352.0
2016-02-19 14:35:00,31.19,31.25,31.18,31.2,131474.0,26.0369,26.087,26.0286,26.0453,131474.0
2016-02-19 14:40:00,31.2,31.22,31.19,31.21,47886.0,26.0453,26.0619,26.0369,26.0536,47886.0
2016-02-19 14:45:00,31.21,31.24,31.19,31.23,80885.0,26.0536,26.0786,26.0369,26.0703,80885.0
2016-02-19 14:50:00,31.22,31.23,31.2,31.21,112252.0,26.0619,26.0703,26.0453,26.0536,112252.0
2016-02-19 14:55:00,31.21,31.24,31.21,31.22,48130.0,26.0536,26.0786,26.0536,26.0619,48130.0
2016-02-19 15:00:00,31.21,31.24,31.19,31.21,102841.0,26.0536,26.0786,26.0369,26.0536,102841.0
2016-02-19 15:05:00,31.21,31.23,31.16,31.16,103162.0,26.0536,26.0703,26.0119,26.0119,103162.0
2016-02-19 15:10:00,31.16,31.21,31.14,31.2,96237.0,26.0119,26.0536,25.9952,26.0453,96237.0
2016-02-19 15:15:00,31.21,31.23,31.17,31.22,75987.0,26.0536,26.0703,26.0202,26.0619,75987.0
2016-02-19 15:20:00,31.23,31.23,31.19,31.22,76409.0,26.0703,26.0703,26.0369,26.0619,76409.0
2016-02-19 15:25:00,31.23,31.27,31.21,31.25,121857.0,26.0703,26.1037,26.0536,26.087,121857.0
2016-02-19 15:30:00,31.25,31.27,31.24,31.26,102512.0,26.087,26.1037,26.0786,26.0953,102512.0
2016-02-19 15:35:00,31.27,31.3,31.26,31.3,154177.0,26.1037,26.1287,26.0953,26.1287,154177.0
2016-02-19 15:40:00,31.29,31.34,31.28,31.34,146439.0,26.1204,26.1621,26.112,26.1621,146439.0
2016-02-19 15:45:00,31.33,31.34,31.29,31.34,176617.0,26.1538,26.1621,26.1204,26.1621,176617.0
2016-02-19 15:50:00,31.34,31.34,31.31,31.32,159873.0,26.1621,26.1621,26.1371,26.1454,159873.0
2016-02-19 15:55:00,31.32,31.37,31.3,31.36,287782.0,26.1454,26.1872,26.1287,26.1788,287782.0
2016-02-22 09:30:00,32.03,32.4,32.02,32.39,321916.0,26.7381,27.047,26.7298,27.0386,321916.0
2016-02-22 09:35:00,32.4,32.65,32.32,32.54,424421.0,27.047,27.2557,26.9802,27.1639,424421.0
2016-02-22 09:40:00,32.55,32.6,32.46,32.47,163399.0,27.1722,27.2139,27.0971,27.1054,163399.0
2016-02-22 09:45:00,32.46,32.59,32.36,32.56,203561.0,27.0971,27.2056,27.0136,27.1806,203561.0
2016-02-22 09:50:00,32.57,32.65,32.49,32.58,194647.0,27.1889,27.2557,27.1221,27.1973,194647.0
2016-02-22 09:55:00,32.57,32.62,32.48,32.58,212842.0,27.1889,27.2306,27.1138,27.1973,212842.0
2016-02-22 10:00:00,32.59,32.75,32.58,32.74,319737.0,27.2056,27.3392,27.1973,27.3308,319737.0
2016-02-22 10:05:00,32.74,32.82,32.71,32.8,158844.0,27.3308,27.3976,27.3058,27.3809,158844.0
2016-02-22 10:10:00,32.79,32.83,32.62,32.67,104484.0,27.3726,27.4059,27.2306,27.2724,104484.0
2016-02-22 10:15:00,32.66,32.66,32.55,32.58,64074.0,27.264,27.264,27.1722,27.1973,64074.0
2016-02-22 10:20:00,32.58,32.63,32.5,32.55,195213.0,27.1973,27.239,27.1305,27.1722,195213.0
2016-02-22 10:25:00,32.53,32.54,32.44,32.53,139188.0,27.1555,27.1639,27.0804,27.1555,139188.0
2016-02-22 10:30:00,32.53,32.57,32.47,32.52,123454.0,27.1555,27.1889,27.1054,27.1472,123454.0
2016-02-22 10:35:00,32.51,32.72,32.5,32.72,176728.0,27.1388,27.3141,27.1305,27.3141,176728.0
2016-02-22 10:40:00,32.7,32.78,32.67,32.77,116970.0,27.2974,27.3642,27.2724,27.3559,116970.0
2016-02-22 10:45:00,32.77,32.78,32.64,32.71,72057.0,27.3559,27.3642,27.2473,27.3058,72057.0
2016-02-22 10:50:00,32.71,32.84,32.69,32.81,189616.0,27.3058,27.4143,27.2891,27.3893,189616.0
2016-02-22 10:55:00,32.81,32.88,32.76,32.84,155011.0,27.3893,27.4477,27.3475,27.4143,155011.0
2016-02-22 11:00:00,32.84,32.88,32.79,32.8,133106.0,27.4143,27.4477,27.3726,27.3809,133106.0
2016-02-22 11:05:00,32.79,32.91,32.77,32.91,122824.0,27.3726,27.4727,27.3559,27.4727,122824.0
2016-02-22 11:10:00,32.9,32.94,32.89,32.9,109486.0,27.4644,27.4978,27.456,27.4644,109486.0
2016-02-22 11:15:00,32.9,32.92,32.85,32.87,138293.0,27.4644,27.4811,27.4226,27.4393,138293.0
2016-02-22 11:20:00,32.88,32.91,32.8,32.86,166593.0,27.4477,27.4727,27.3809,27.431,166593.0
2016-02-22 11:25:00,32.86,32.95,32.85,32.92,118260.0,27.431,27.5061,27.4226,27.4811,118260.0
2016-02-22 11:30:00,32.93,32.93,32.86,32.91,102769.0,27.4894,27.4894,27.431,27.4727,102769.0
2016-02-22 11:35:00,32.9,32.93,32.77,32.77,103354.0,27.4644,27.4894,27.3559,27.3559,103354.0
2016-02-22 11:40:00,32.77,32.78,32.68,32.74,94410.0,27.3559,27.3642,27.2807,27.3308,94410.0
2016-02-22 11:45:00,32.74,32.76,32.68,32.69,54116.0,27.3308,27.3475,27.2807,27.2891,54116.0
2016-02-22 11:50:00,32.69,32.82,32.69,32.74,65774.0,27.2891,27.3976,27.2891,27.3308,65774.0
2016-02-22 11:55:00,32.73,32.8,32.7,32.77,65267.0,27.3225,27.3809,27.2974,27.3559,65267.0
2016-02-22 12:00:00,32.77,32.81,32.73,32.75,77401.0,27.3559,27.3893,27.3225,27.3392,77401.0
2016-02-22 12:05:00,32.75,32.8,32.72,32.73,46480.0,27.3392,27.3809,27.3141,27.3225,46480.0
2016-02-22 12:10:00,32.73,32.73,32.67,32.71,59512.0,27.3225,27.3225,27.2724,27.3058,59512.0
2016-02-22 12:15:00,32.71,32.73,32.69,32.71,34069.0,27.3058,27.3225,27.2891,27.3058,34069.0
2016-02-22 12:20:00,32.72,32.73,32.69,32.7,33427.0,27.3141,27.3225,27.2891,27.2974,33427.0
2016-02-22 12:25:00,32.7,32.73,32.68,32.71,72738.0,27.2974,27.3225,27.2807,27.3058,72738.0
2016-02-22 12:30:00,32.72,32.75,32.66,32.66,104703.0,27.3141,27.3392,27.264,27.264,104703.0
2016-02-22 12:35:00,32.66,32.7,32.63,32.7,106773.0,27.264,27.2974,27.239,27.2974,106773.0
2016-02-22 12:40:00,32.69,32.72,32.67,32.7,88993.0,27.2891,27.3141,27.2724,27.2974,88993.0
2016-02-22 12:45:00,32.69,32.71,32.62,32.68,187115.0,27.2891,27.3058,27.2306,27.2807,187115.0
2016-02-22 12:50:00,32.68,32.74,32.67,32.74,77345.0,27.2807,27.3308,27.2724,27.3308,77345.0
2016-02-22 12:55:00,32.73,32.77,32.6,32.63,201007.0,27.3225,27.3559,27.2139,27.239,201007.0
2016-02-22 13:00:00,32.63,32.76,32.62,32.74,73733.0,27.239,27.3475,27.2306,27.3308,73733.0
2016-02-22 13:05:00,32.74,32.83,32.73,32.83,70542.0,27.3308,27.4059,27.3225,27.4059,70542.0
2016-02-22 13:10:00,32.84,32.85,32.79,32.83,38059.0,27.4143,27.4226,27.3726,27.4059,38059.0
2016-02-22 13:15:00,32.82,32.91,32.81,32.89,115341.0,27.3976,27.4727,27.3893,27.456,115341.0
2016-02-22 13:20:00,32.9,32.92,32.86,32.86,91420.0,27.4644,27.4811,27.431,27.431,91420.0
2016-02-22 13:25:00,32.86,32.9,32.84,32.9,64212.0,27.431,27.4644,27.4143,27.4644,64212.0
2016-02-22 13:30:00,32.9,32.93,32.88,32.92,83583.0,27.4644,27.4894,27.4477,27.4811,83583.0
2016-02-22 13:35:00,32.93,32.96,32.9,32.93,59953.0,27.4894,27.5145,27.4644,27.4894,59953.0
2016-02-22 13:40:00,32.93,32.94,32.88,32.9,130584.0,27.4894,27.4978,27.4477,27.4644,130584.0
2016-02-22 13:45:00,32.9,32.93,32.85,32.9,82536.0,27.4644,27.4894,27.4226,27.4644,82536.0
2016-02-22 13:50:00,32.9,32.92,32.88,32.91,120386.0,27.4644,27.4811,27.4477,27.4727,120386.0
2016-02-22 13:55:00,32.92,32.95,32.9,32.91,46361.0,27.4811,27.5061,27.4644,27.4727,46361.0
2016-02-22 14:00:00,32.91,32.94,32.88,32.9,54742.0,27.4727,27.4978,27.4477,27.4644,54742.0
2016-02-22 14:05:00,32.9,32.93,32.85,32.91,119248.0,27.4644,27.4894,27.4226,27.4727,119248.0
2016-02-22 14:10:00,32.91,32.92,32.86,32.87,72193.0,27.4727,27.4811,27.431,27.4393,72193.0
2016-02-22 14:15:00,32.87,32.92,32.86,32.87,100099.0,27.4393,27.4811,27.431,27.4393,100099.0
2016-02-22 14:20:00,32.88,32.88,32.82,32.84,66478.0,27.4477,27.4477,27.3976,27.4143,66478.0
2016-02-22 14:25:00,32.84,32.91,32.81,32.9,154194.0,27.4143,27.4727,27.3893,27.4644,154194.0
2016-02-22 14:30:00,32.9,32.9,32.86,32.87,98887.0,27.4644,27.4644,27.431,27.4393,98887.0
2016-02-22 14:35:00,32.87,32.88,32.81,32.85,68626.0,27.4393,27.4477,27.3893,27.4226,68626.0
2016-02-22 14:40:00,32.85,32.91,32.83,32.9,136715.0,27.4226,27.4727,27.4059,27.4644,136715.0
2016-02-22 14:45:00,32.9,32.93,32.89,32.91,65672.0,27.4644,27.4894,27.456,27.4727,65672.0
2016-02-22 14:50:00,32.91,32.94,32.89,32.91,91862.0,27.4727,27.4978,27.456,27.4727,91862.0
2016-02-22 14:55:00,32.9,32.92,32.84,32.88,123424.0,27.4644,27.4811,27.4143,27.4477,123424.0
2016-02-22 15:00:00,32.87,32.89,32.75,32.75,149441.0,27.4393,27.456,27.3392,27.3392,149441.0
2016-02-22 15:05:00,32.76,32.86,32.74,32.85,161429.0,27.3475,27.431,27.3308,27.4226,161429.0
2016-02-22 15:10:00,32.84,32.92,32.84,32.92,166175.0,27.4143,27.4811,27.4143,27.4811,166175.0
2016-02-22 15:15:00,32.91,32.91,32.83,32.86,146975.0,27.4727,27.4727,27.4059,27.431,146975.0
2016-02-22 15:20:00,32.87,32.88,32.79,32.8,91576.0,27.4393,27.4477,27.3726,27.3809,91576.0
2016-02-22 15:25:00,32.81,32.86,32.78,32.79,70164.0,27.3893,27.431,27.3642,27.3726,70164.0
2016-02-22 15:30:00,32.78,32.82,32.73,32.74,207172.0,27.3642,27.3976,27.3225,27.3308,207172.0
2016-02-22 15:35:00,32.74,32.76,32.66,32.72,207489.0,27.3308,27.3475,27.264,27.3141,207489.0
2016-02-22 15:40:00,32.72,32.82,32.72,32.79,200354.0,27.3141,27.3976,27.3141,27.3726,200354.0
2016-02-22 15:45:00,32.8,32.87,32.79,32.86,241268.0,27.3809,27.4393,27.3726,27.431,241268.0
2016-02-22 15:50:00,32.87,32.87,32.84,32.84,361500.0,27.4393,27.4393,27.4143,27.4143,361500.0
2016-02-22 15:55:00,32.85,32.88,32.84,32.86,557432.0,27.4226,27.4477,27.4143,27.431,557432.0
2016-02-23 09:30:00,32.44,32.54,32.39,32.48,223050.0,27.0804,27.1639,27.0386,27.1138,223050.0
2016-02-23 09:35:00,32.49,32.51,32.31,32.44,202857.0,27.1221,27.1388,26.9719,27.0804,202857.0
2016-02-23 09:40:00,32.44,32.59,32.39,32.43,262417.0,27.0804,27.2056,27.0386,27.072,262417.0
2016-02-23 09:45:00,32.44,32.54,32.39,32.44,102044.0,27.0804,27.1639,27.0386,27.0804,102044.0
2016-02-23 09:50:00,32.44,32.51,32.41,32.41,89442.0,27.0804,27.1388,27.0553,27.0553,89442.0
2016-02-23 09:55:00,32.41,32.5,32.37,32.4,139968.0,27.0553,27.1305,27.0219,27.047,139968.0
2016-02-23 10:00:00,32.39,32.5,32.36,32.43,90224.0,27.0386,27.1305,27.0136,27.072,90224.0
2016-02-23 10:05:00,32.42,32.42,32.3,32.33,141026.0,27.0637,27.0637,26.9635,26.9886,141026.0
2016-02-23 10:10:00,32.33,32.36,32.3,32.32,225932.0,26.9886,27.0136,26.9635,26.9802,225932.0
2016-02-23 10:15:00,32.33,32.37,32.31,32.33,99218.0,26.9886,27.0219,26.9719,26.9886,99218.0
2016-02-23 10:20:00,32.33,32.43,32.31,32.4,142321.0,26.9886,27.072,26.9719,27.047,142321.0
2016-02-23 10:25:00,32.41,32.44,32.37,32.41,76512.0,27.0553,27.0804,27.0219,27.0553,76512.0
2016-02-23 10:30:00,32.41,32.41,32.32,32.35,165948.0,27.0553,27.0553,26.9802,27.0053,165948.0
2016-02-23 10:35:00,32.35,32.37,32.29,32.34,93093.0,27.0053,27.0219,26.9552,26.9969,93093.0
2016-02-23 10:40:00,32.34,32.39,32.29,32.37,137000.0,26.9969,27.0386,26.9552,27.0219,137000.0
2016-02-23 10:45:00,32.36,32.37,32.33,32.33,94703.0,27.0136,27.0219,26.9886,26.9886,94703.0
2016-02-23 10:50:00,32.32,32.33,32.28,32.3,201921.0,26.9802,26.9886,26.9468,26.9635,201921.0
2016-02-23 10:55:00,32.3,32.31,32.26,32.28,204690.0,26.9635,26.9719,26.9301,26.9468,204690.0
2016-02-23 11:00:00,32.28,32.29,32.21,32.23,235148.0,26.9468,26.9552,26.8884,26.9051,235148.0
2016-02-23 11:05:00,32.22,32.27,32.15,32.16,208453.0,26.8967,26.9385,26.8383,26.8466,208453.0
2016-02-23 11:10:00,32.16,32.17,32.1,32.17,134872.0,26.8466,26.855,26.7966,26.855,134872.0
2016-02-23 11:15:00,32.16,32.17,32.08,32.11,93476.0,26.8466,26.855,26.7799,26.8049,93476.0
2016-02-23 11:20:00,32.11,32.17,32.1,32.15,170867.0,26.8049,26.855,26.7966,26.8383,170867.0
2016-02-23 11:25:00,32.14,32.15,32.06,32.13,145310.0,26.8299,26.8383,26.7632,26.8216,145310.0
2016-02-23 11:30:00,32.14,32.16,32.07,32.13,82997.0,26.8299,26.8466,26.7715,26.8216,82997.0
2016-02-23 11:35:00,32.13,32.26,32.12,32.22,108540.0,26.8216,26.9301,26.8133,26.8967,108540.0
2016-02-23 11:40:00,32.22,32.33,32.18,32.33,77585.0,26.8967,26.9886,26.8633,26.9886,77585.0
2016-02-23 11:45:00,32.31,32.32,32.24,32.26,39489.0,26.9719,26.9802,26.9134,26.9301,39489.0
2016-02-23 11:50:00,32.26,32.32,32.25,32.29,220058.0,26.9301,26.9802,26.9218,26.9552,220058.0
2016-02-23 11:55:00,32.29,32.29,32.23,32.26,88188.0,26.9552,26.9552,26.9051,26.9301,88188.0
2016-02-23 12:00:00,32.24,32.25,32.15,32.16,47306.0,26.9134,26.9218,26.8383,26.8466,47306.0
2016-02-23 12:05:00,32.16,32.23,32.16,32.18,36006.0,26.8466,26.9051,26.8466,26.8633,36006.0
2016-02-23 12:10:00,32.18,32.18,32.1,32.1,71370.0,26.8633,26.8633,26.7966,26.7966,71370.0
2016-02-23 12:15:00,32.11,32.17,32.11,32.13,73430.0,26.8049,26.855,26.8049,26.8216,73430.0
2016-02-23 12:20:00,32.13,32.16,32.09,32.14,78885.0,26.8216,26.8466,26.7882,26.8299,78885.0
2016-02-23 12:25:00,32.14,32.17,32.13,32.16,56649.0,26.8299,26.855,26.8216,26.8466,56649.0
2016-02-23 12:30:00,32.15,32.17,32.14,32.15,36261.0,26.8383,26.855,26.8299,26.8383,36261.0
2016-02-23 12:35:00,32.16,32.16,32.12,32.13,69414.0,26.8466,26.8466,26.8133,26.8216,69414.0
2016-02-23 12:40:00,32.13,32.17,32.1,32.16,81933.0,26.8216,26.855,26.7966,26.8466,81933.0
2016-02-23 12:45:00,32.15,32.25,32.09,32.12,486622.0,26.8383,26.9218,26.7882,26.8133,486622.0
2016-02-23 12:50:00,32.12,32.15,32.09,32.14,135579.0,26.8133,26.8383,26.7882,26.8299,135579.0
2016-02-23 12:55:00,32.15,32.25,32.14,32.19,206712.0,26.8383,26.9218,26.8299,26.8717,206712.0
2016-02-23 13:00:00,32.19,32.22,32.16,32.19,48913.0,26.8717,26.8967,26.8466,26.8717,48913.0
2016-02-23 13:05:00,32.2,32.2,32.13,32.16,49738.0,26.88,26.88,26.8216,26.8466,49738.0
2016-02-23 13:10:00,32.16,32.16,32.09,32.09,44039.0,26.8466,26.8466,26.7882,26.7882,44039.0
2016-02-23 13:15:00,32.1,32.17,32.07,32.15,152756.0,26.7966,26.855,26.7715,26.8383,152756.0
2016-02-23 13:20:00,32.15,32.16,32.12,32.13,28053.0,26.8383,26.8466,26.8133,26.8216,28053.0
2016-02-23 13:25:00,32.13,32.22,32.07,32.14,254928.0,26.8216,26.8967,26.7715,26.8299,254928.0
2016-02-23 13:30:00,32.14,32.17,32.1,32.1,123186.0,26.8299,26.855,26.7966,26.7966,123186.0
2016-02-23 13:35:00,32.1,32.15,32.09,32.11,98663.0,26.7966,26.8383,26.7882,26.8049,98663.0
2016-02-23 13:40:00,32.12,32.15,32.08,32.09,114712.0,26.8133,26.8383,26.7799,26.7882,114712.0
2016-02-23 13:45:00,32.08,32.13,32.05,32.13,83866.0,26.7799,26.8216,26.7548,26.8216,83866.0
2016-02-23 13:50:00,32.12,32.17,32.08,32.16,118055.0,26.8133,26.855,26.7799,26.8466,118055.0
2016-02-23 13:55:00,32.15,32.23,32.13,32.22,319080.0,26.8383,26.9051,26.8216,26.8967,319080.0
2016-02-23 14:00:00,32.21,32.22,32.13,32.16,112619.0,26.8884,26.8967,26.8216,26.8466,112619.0
2016-02-23 14:05:00,32.15,32.18,32.13,32.13,43838.0,26.8383,26.8633,26.8216,26.8216,43838.0
2016-02-23 14:10:00,32.14,32.15,32.08,32.12,90140.0,26.8299,26.8383,26.7799,26.8133,90140.0
2016-02-23 14:15:00,32.11,32.22,32.11,32.2,102739.0,26.8049,26.8967,26.8049,26.88,102739.0
2016-02-23 14:20:00,32.2,32.21,32.14,32.18,74188.0,26.88,26.8884,26.8299,26.8633,74188.0
2016-02-23 14:25:00,32.18,32.19,32.13,32.14,57125.0,26.8633,26.8717,26.8216,26.8299,57125.0
2016-02-23 14:30:00,32.14,32.16,32.13,32.15,58044.0,26.8299,26.8466,26.8216,26.8383,58044.0
2016-02-23 14:35:00,32.16,32.2,32.15,32.16,138072.0,26.8466,26.88,26.8383,26.8466,138072.0
2016-02-23 14:40:00,32.16,32.17,32.11,32.11,93999.0,26.8466,26.855,26.8049,26.8049,93999.0
2016-02-23 14:45:00,32.11,32.12,32.07,32.1,92692.0,26.8049,26.8133,26.7715,26.7966,92692.0
2016-02-23 14:50:00,32.09,32.12,32.09,32.11,130880.0,26.7882,26.8133,26.7882,26.8049,130880.0
2016-02-23 14:55:00,32.11,32.11,32.09,32.09,119407.0,26.8049,26.8049,26.7882,26.7882,119407.0
2016-02-23 15:00:00,32.1,32.11,32.03,32.04,176329.0,26.7966,26.8049,26.7381,26.7465,176329.0
2016-02-23 15:05:00,32.05,32.07,32.02,32.05,144153.0,26.7548,26.7715,26.7298,26.7548,144153.0
2016-02-23 15:10:00,32.05,32.07,32.03,32.05,143844.0,26.7548,26.7715,26.7381,26.7548,143844.0
2016-02-23 15:15:00,32.05,32.08,32.04,32.07,103962.0,26.7548,26.7799,26.7465,26.7715,103962.0
2016-02-23 15:20:00,32.07,32.14,32.07,32.12,102938.0,26.7715,26.8299,26.7715,26.8133,102938.0
2016-02-23 15:25:00,32.13,32.13,32.09,32.09,123831.0,26.8216,26.8216,26.7882,26.7882,123831.0
2016-02-23 15:30:00,32.09,32.15,32.09,32.15,93413.0,26.7882,26.8383,26.7882,26.8383,93413.0
2016-02-23 15:35:00,32.15,32.23,32.14,32.23,137101.0,26.8383,26.9051,26.8299,26.9051,137101.0
2016-02-23 15:40:00,32.23,32.25,32.17,32.18,209335.0,26.9051,26.9218,26.855,26.8633,209335.0
2016-02-23 15:45:00,32.17,32.19,32.13,32.19,162650.0,26.855,26.8717,26.8216,26.8717,162650.0
2016-02-23 15:50:00,32.19,32.2,32.14,32.15,220752.0,26.8717,26.88,26.8299,26.8383,220752.0
2016-02-23 15:55:00,32.15,32.16,32.09,32.1,756547.0,26.8383,26.8466,26.7882,26.7966,756547.0
2016-02-24 09:30:00,31.35,31.58,31.35,31.51,230760.0,26.1705,26.3625,26.1705,26.304,230760.0
2016-02-24 09:35:00,31.5,31.64,31.48,31.6,152328.0,26.2957,26.4126,26.279,26.3792,152328.0
2016-02-24 09:40:00,31.59,31.77,31.56,31.76,173151.0,26.3708,26.5211,26.3458,26.5127,173151.0
2016-02-24 09:45:00,31.75,31.79,31.7,31.73,211508.0,26.5044,26.5378,26.4626,26.4877,211508.0
2016-02-24 09:50:00,31.73,31.74,31.59,31.65,229422.0,26.4877,26.496,26.3708,26.4209,229422.0
2016-02-24 09:55:00,31.64,31.65,31.54,31.64,161483.0,26.4126,26.4209,26.3291,26.4126,161483.0
2016-02-24 10:00:00,31.64,31.66,31.55,31.6,201545.0,26.4126,26.4293,26.3374,26.3792,201545.0
2016-02-24 10:05:00,31.6,31.75,31.59,31.75,168242.0,26.3792,26.5044,26.3708,26.5044,168242.0
2016-02-24 10:10:00,31.75,31.76,31.59,31.62,256615.0,26.5044,26.5127,26.3708,26.3959,256615.0
2016-02-24 10:15:00,31.62,31.71,31.61,31.7,160267.0,26.3959,26.471,26.3875,26.4626,160267.0
2016-02-24 10:20:00,31.7,31.7,31.6,31.6,161253.0,26.4626,26.4626,26.3792,26.3792,161253.0
2016-02-24 10:25:00,31.61,31.73,31.59,31.59,89408.0,26.3875,26.4877,26.3708,26.3708,89408.0
2016-02-24 10:30:00,31.6,31.77,31.6,31.69,389690.0,26.3792,26.5211,26.3792,26.4543,389690.0
2016-02-24 10:35:00,31.69,31.82,31.65,31.76,169063.0,26.4543,26.5628,26.4209,26.5127,169063.0
2016-02-24 10:40:00,31.76,31.81,31.73,31.78,105111.0,26.5127,26.5545,26.4877,26.5294,105111.0
2016-02-24 10:45:00,31.78,31.8,31.74,31.79,107730.0,26.5294,26.5461,26.496,26.5378,107730.0
2016-02-24 10:50:00,31.79,31.81,31.63,31.63,125884.0,26.5378,26.5545,26.4042,26.4042,125884.0
2016-02-24 10:55:00,31.64,31.71,31.59,31.71,128880.0,26.4126,26.471,26.3708,26.471,128880.0
2016-02-24 11:00:00,31.7,31.73,31.61,31.72,178838.0,26.4626,26.4877,26.3875,26.4793,178838.0
2016-02-24 11:05:00,31.72,31.83,31.71,31.8,189075.0,26.4793,26.5712,26.471,26.5461,189075.0
2016-02-24 11:10:00,31.79,31.79,31.69,31.7,108025.0,26.5378,26.5378,26.4543,26.4626,108025.0
2016-02-24 11:15:00,31.69,31.71,31.61,31.65,127881.0,26.4543,26.471,26.3875,26.4209,127881.0
2016-02-24 11:20:00,31.65,31.74,31.64,31.67,100061.0,26.4209,26.496,26.4126,26.4376,100061.0
2016-02-24 11:25:00,31.68,31.68,31.64,31.65,90331.0,26.4459,26.4459,26.4126,26.4209,90331.0
2016-02-24 11:30:00,31.64,31.7,31.62,31.66,76095.0,26.4126,26.4626,26.3959,26.4293,76095.0
2016-02-24 11:35:00,31.66,31.73,31.63,31.73,54052.0,26.4293,26.4877,26.4042,26.4877,54052.0
2016-02-24 11:40:00,31.72,31.88,31.7,31.88,73966.0,26.4793,26.6129,26.4626,26.6129,73966.0
2016-02-24 11:45:00,31.88,31.91,31.82,31.9,66397.0,26.6129,26.6379,26.5628,26.6296,66397.0
2016-02-24 11:50:00,31.91,32.01,31.91,31.99,93646.0,26.6379,26.7214,26.6379,26.7047,93646.0
2016-02-24 11:55:00,32.0,32.07,32.0,32.07,55227.0,26.7131,26.7715,26.7131,26.7715,55227.0
2016-02-24 12:00:00,32.08,32.14,32.05,32.1,113757.0,26.7799,26.8299,26.7548,26.7966,113757.0
2016-02-24 12:05:00,32.1,32.21,32.1,32.2,59534.0,26.7966,26.8884,26.7966,26.88,59534.0
2016-02-24 12:10:00,32.2,32.24,32.05,32.06,88381.0,26.88,26.9134,26.7548,26.7632,88381.0
2016-02-24 12:15:00,32.05,32.09,32.01,32.08,44672.0,26.7548,26.7882,26.7214,26.7799,44672.0
2016-02-24 12:20:00,32.08,32.13,32.06,32.09,55146.0,26.7799,26.8216,26.7632,26.7882,55146.0
2016-02-24 12:25:00,32.09,32.1,32.01,32.06,62797.0,26.7882,26.7966,26.7214,26.7632,62797.0
2016-02-24 12:30:00,32.06,32.14,32.05,32.06,59884.0,26.7632,26.8299,26.7548,26.7632,59884.0
2016-02-24 12:35:00,32.05,32.12,32.04,32.12,58411.0,26.7548,26.8133,26.7465,26.8133,58411.0
2016-02-24 12:40:00,32.12,32.15,32.09,32.14,56943.0,26.8133,26.8383,26.7882,26.8299,56943.0
2016-02-24 12:45:00,32.14,32.25,32.14,32.23,112760.0,26.8299,26.9218,26.8299,26.9051,112760.0
2016-02-24 12:50:00,32.23,32.32,32.22,32.29,83484.0,26.9051,26.9802,26.8967,26.9552,83484.0
2016-02-24 12:55:00,32.29,32.29,32.17,32.17,40354.0,26.9552,26.9552,26.855,26.855,40354.0
2016-02-24 13:00:00,32.18,32.24,32.18,32.22,49346.0,26.8633,26.9134,26.8633,26.8967,49346.0
2016-02-24 13:05:00,32.22,32.33,32.21,32.3,72779.0,26.8967,26.9886,26.8884,26.9635,72779.0
2016-02-24 13:10:00,32.29,32.29,32.15,32.16,61148.0,26.9552,26.9552,26.8383,26.8466,61148.0
2016-02-24 13:15:00,32.16,32.22,32.15,32.16,48622.0,26.8466,26.8967,26.8383,26.8466,48622.0
2016-02-24 13:20:00,32.16,32.21,32.13,32.18,72977.0,26.8466,26.8884,26.8216,26.8633,72977.0
2016-02-24 13:25:00,32.19,32.29,32.19,32.29,183455.0,26.8717,26.9552,26.8717,26.9552,183455.0
2016-02-24 13:30:00,32.28,32.33,32.25,32.26,102848.0,26.9468,26.9886,26.9218,26.9301,102848.0
2016-02-24 13:35:00,32.27,32.28,32.17,32.18,72551.0,26.9385,26.9468,26.855,26.8633,72551.0
2016-02-24 13:40:00,32.18,32.19,32.12,32.16,120621.0,26.8633,26.8717,26.8133,26.8466,120621.0
2016-02-24 13:45:00,32.17,32.19,32.08,32.1,87472.0,26.855,26.8717,26.7799,26.7966,87472.0
2016-02-24 13:50:00,32.1,32.12,32.03,32.05,138318.0,26.7966,26.8133,26.7381,26.7548,138318.0
2016-02-24 13:55:00,32.05,32.09,31.95,31.96,131457.0,26.7548,26.7882,26.6713,26.6797,131457.0
2016-02-24 14:00:00,31.97,32.03,31.97,31.98,61052.0,26.688,26.7381,26.688,26.6964,61052.0
2016-02-24 14:05:00,31.98,32.03,31.97,32.02,153862.0,26.6964,26.7381,26.688,26.7298,153862.0
2016-02-24 14:10:00,32.02,32.1,32.01,32.1,110733.0,26.7298,26.7966,26.7214,26.7966,110733.0
2016-02-24 14:15:00,32.09,32.12,32.05,32.06,109280.0,26.7882,26.8133,26.7548,26.7632,109280.0
2016-02-24 14:20:00,32.05,32.2,32.05,32.18,134575.0,26.7548,26.88,26.7548,26.8633,134575.0
2016-02-24 14:25:00,32.18,32.23,32.15,32.19,62244.0,26.8633,26.9051,26.8383,26.8717,62244.0
2016-02-24 14:30:00,32.19,32.19,32.14,32.14,66559.0,26.8717,26.8717,26.8299,26.8299,66559.0
2016-02-24 14:35:00,32.14,32.15,32.09,32.11,98309.0,26.8299,26.8383,26.7882,26.8049,98309.0
2016-02-24 14:40:00,32.12,32.21,32.11,32.18,66288.0,26.8133,26.8884,26.8049,26.8633,66288.0
2016-02-24 14:45:00,32.19,32.21,32.15,32.2,53280.0,26.8717,26.8884,26.8383,26.88,53280.0
2016-02-24 14:50:00,32.2,32.2,32.15,32.16,72330.0,26.88,26.88,26.8383,26.8466,72330.0
2016-02-24 14:55:00,32.16,32.16,32.1,32.11,63383.0,26.8466,26.8466,26.7966,26.8049,63383.0
2016-02-24 15:00:00,32.11,32.15,32.11,32.15,81572.0,26.8049,26.8383,26.8049,26.8383,81572.0
2016-02-24 15:05:00,32.15,32.25,32.13,32.25,102435.0,26.8383,26.9218,26.8216,26.9218,102435.0
2016-02-24 15:10:00,32.24,32.27,32.21,32.26,100052.0,26.9134,26.9385,26.8884,26.9301,100052.0
2016-02-24 15:15:00,32.26,32.36,32.25,32.34,78312.0,26.9301,27.0136,26.9218,26.9969,78312.0
2016-02-24 15:20:00,32.35,32.37,32.33,32.35,120169.0,27.0053,27.0219,26.9886,27.0053,120169.0
2016-02-24 15:25:00,32.34,32.39,32.3,32.38,107922.0,26.9969,27.0386,26.9635,27.0303,107922.0
2016-02-24 15:30:00,32.38,32.4,32.34,32.37,98437.0,27.0303,27.047,26.9969,27.0219,98437.0
2016-02-24 15:35:00,32.37,32.43,32.36,32.41,140417.0,27.0219,27.072,27.0136,27.0553,140417.0
2016-02-24 15:40:00,32.41,32.45,32.34,32.34,216745.0,27.0553,27.0887,26.9969,26.9969,216745.0
2016-02-24 15:45:00,32.34,32.35,32.3,32.33,243910.0,26.9969,27.0053,26.9635,26.9886,243910.0
2016-02-24 15:50:00,32.33,32.4,32.32,32.4,252254.0,26.9886,27.047,26.9802,27.047,252254.0
2016-02-24 15:55:00,32.4,32.48,32.39,32.47,637089.0,27.047,27.1138,27.0386,27.1054,637089.0
2016-02-25 09:30:00,32.38,32.66,32.24,32.54,160655.0,27.0303,27.264,26.9134,27.1639,160655.0
2016-02-25 09:35:00,32.56,32.61,32.32,32.32,97518.0,27.1806,27.2223,26.9802,26.9802,97518.0
2016-02-25 09:40:00,32.31,32.35,32.1,32.12,115755.0,26.9719,27.0053,26.7966,26.8133,115755.0
2016-02-25 09:45:00,32.13,32.19,32.08,32.18,89012.0,26.8216,26.8717,26.7799,26.8633,89012.0
2016-02-25 09:50:00,32.18,32.22,32.12,32.14,77691.0,26.8633,26.8967,26.8133,26.8299,77691.0
2016-02-25 09:55:00,32.14,32.14,32.04,32.11,80974.0,26.8299,26.8299,26.7465,26.8049,80974.0
2016-02-25 10:00:00,32.09,32.1,31.93,31.98,144975.0,26.7882,26.7966,26.6546,26.6964,144975.0
2016-02-25 10:05:00,31.97,32.2,31.94,32.13,115501.0,26.688,26.88,26.663,26.8216,115501.0
2016-02-25 10:10:00,32.14,32.2,32.05,32.1,199271.0,26.8299,26.88,26.7548,26.7966,199271.0
2016-02-25 10:15:00,32.09,32.31,32.06,32.29,98377.0,26.7882,26.9719,26.7632,26.9552,98377.0
2016-02-25 10:20:00,32.29,32.32,32.12,32.13,94313.0,26.9552,26.9802,26.8133,26.8216,94313.0
2016-02-25 10:25:00,32.14,32.21,32.14,32.2,85555.0,26.8299,26.8884,26.8299,26.88,85555.0
2016-02-25 10:30:00,32.19,32.19,31.98,32.08,104970.0,26.8717,26.8717,26.6964,26.7799,104970.0
2016-02-25 10:35:00,32.08,32.15,32.04,32.13,197235.0,26.7799,26.8383,26.7465,26.8216,197235.0
2016-02-25 10:40:00,32.12,32.18,32.04,32.06,85125.0,26.8133,26.8633,26.7465,26.7632,85125.0
2016-02-25 10:45:00,32.06,32.08,31.88,31.89,129230.0,26.7632,26.7799,26.6129,26.6213,129230.0
2016-02-25 10:50:00,31.89,31.93,31.82,31.92,96556.0,26.6213,26.6546,26.5628,26.6463,96556.0
2016-02-25 10:55:00,31.91,31.91,31.75,31.76,128943.0,26.6379,26.6379,26.5044,26.5127,128943.0
2016-02-25 11:00:00,31.76,31.79,31.67,31.7,85103.0,26.5127,26.5378,26.4376,26.4626,85103.0
2016-02-25 11:05:00,31.7,31.71,31.61,31.69,117704.0,26.4626,26.471,26.3875,26.4543,117704.0
2016-02-25 11:10:00,31.7,31.7,31.57,31.64,226455.0,26.4626,26.4626,26.3541,26.4126,226455.0
2016-02-25 11:15:00,31.64,31.7,31.57,31.66,125142.0,26.4126,26.4626,26.3541,26.4293,125142.0
2016-02-25 11:20:00,31.66,31.72,31.64,31.67,97748.0,26.4293,26.4793,26.4126,26.4376,97748.0
2016-02-25 11:25:00,31.67,31.73,31.65,31.73,94212.0,26.4376,26.4877,26.4209,26.4877,94212.0
2016-02-25 11:30:00,31.72,31.78,31.7,31.78,93876.0,26.4793,26.5294,26.4626,26.5294,93876.0
2016-02-25 11:35:00,31.78,31.82,31.7,31.71,106221.0,26.5294,26.5628,26.4626,26.471,106221.0
2016-02-25 11:40:00,31.71,31.75,31.66,31.68,62863.0,26.471,26.5044,26.4293,26.4459,62863.0
2016-02-25 11:45:00,31.68,31.71,31.64,31.7,62294.0,26.4459,26.471,26.4126,26.4626,62294.0
2016-02-25 11:50:00,31.7,31.79,31.66,31.67,149639.0,26.4626,26.5378,26.4293,26.4376,149639.0
2016-02-25 11:55:00,31.67,31.77,31.66,31.75,94785.0,26.4376,26.5211,26.4293,26.5044,94785.0
2016-02-25 12:00:00,31.74,31.75,31.67,31.7,62040.0,26.496,26.5044,26.4376,26.4626,62040.0
2016-02-25 12:05:00,31.7,31.74,31.66,31.69,60022.0,26.4626,26.496,26.4293,26.4543,60022.0
2016-02-25 12:10:00,31.69,31.78,31.66,31.77,131938.0,26.4543,26.5294,26.4293,26.5211,131938.0
2016-02-25 12:15:00,31.77,31.78,31.69,31.74,65398.0,26.5211,26.5294,26.4543,26.496,65398.0
2016-02-25 12:20:00,31.75,31.77,31.7,31.73,43137.0,26.5044,26.5211,26.4626,26.4877,43137.0
2016-02-25 12:25:00,31.73,31.78,31.72,31.76,49872.0,26.4877,26.5294,26.4793,26.5127,49872.0
2016-02-25 12:30:00,31.76,31.77,31.71,31.75,69438.0,26.5127,26.5211,26.471,26.5044,69438.0
2016-02-25 12:35:00,31.76,31.77,31.67,31.68,48245.0,26.5127,26.5211,26.4376,26.4459,48245.0
2016-02-25 12:40:00,31.68,31.72,31.65,31.71,72552.0,26.4459,26.4793,26.4209,26.471,72552.0
2016-02-25 12:45:00,31.71,31.74,31.64,31.74,90607.0,26.471,26.496,26.4126,26.496,90607.0
2016-02-25 12:50:00,31.73,31.76,31.69,31.71,78062.0,26.4877,26.5127,26.4543,26.471,78062.0
2016-02-25 12:55:00,31.71,31.77,31.7,31.75,135282.0,26.471,26.5211,26.4626,26.5044,135282.0
2016-02-25 13:00:00,31.74,31.75,31.7,31.72,54281.0,26.496,26.5044,26.4626,26.4793,54281.0
2016-02-25 13:05:00,31.71,31.83,31.71,31.79,80976.0,26.471,26.5712,26.471,26.5378,80976.0
2016-02-25 13:10:00,31.78,31.82,31.78,31.82,57739.0,26.5294,26.5628,26.5294,26.5628,57739.0
2016-02-25 13:15:00,31.81,31.91,31.8,31.85,71008.0,26.5545,26.6379,26.5461,26.5879,71008.0
2016-02-25 13:20:00,31.85,31.92,31.85,31.92,57267.0,26.5879,26.6463,26.5879,26.6463,57267.0
2016-02-25 13:25:00,31.92,31.97,31.9,31.96,48816.0,26.6463,26.688,26.6296,26.6797,48816.0
2016-02-25 13:30:00,31.96,32.03,31.96,32.03,82825.0,26.6797,26.7381,26.6797,26.7381,82825.0
2016-02-25 13:35:00,32.03,32.1,32.01,32.1,75832.0,26.7381,26.7966,26.7214,26.7966,75832.0
2016-02-25 13:40:00,32.11,32.17,32.08,32.16,52511.0,26.8049,26.855,26.7799,26.8466,52511.0
2016-02-25 13:45:00,32.16,32.28,32.15,32.18,191402.0,26.8466,26.9468,26.8383,26.8633,191402.0
2016-02-25 13:50:00,32.19,32.25,32.17,32.21,80522.0,26.8717,26.9218,26.855,26.8884,80522.0
2016-02-25 13:55:00,32.21,32.25,32.18,32.2,112787.0,26.8884,26.9218,26.8633,26.88,112787.0
2016-02-25 14:00:00,32.2,32.23,32.11,32.16,198547.0,26.88,26.9051,26.8049,26.8466,198547.0
2016-02-25 14:05:00,32.17,32.18,32.11,32.16,118244.0,26.855,26.8633,26.8049,26.8466,118244.0
2016-02-25 14:10:00,32.16,32.19,32.14,32.19,106197.0,26.8466,26.8717,26.8299,26.8717,106197.0
2016-02-25 14:15:00,32.2,32.35,32.2,32.35,82139.0,26.88,27.0053,26.88,27.0053,82139.0
2016-02-25 14:20:00,32.34,32.41,32.32,32.41,129286.0,26.9969,27.0553,26.9802,27.0553,129286.0
2016-02-25 14:25:00,32.41,32.46,32.38,32.4,211493.0,27.0553,27.0971,27.0303,27.047,211493.0
2016-02-25 14:30:00,32.39,32.44,32.39,32.41,213598.0,27.0386,27.0804,27.0386,27.0553,213598.0
2016-02-25 14:35:00,32.41,32.44,32.4,32.41,89797.0,27.0553,27.0804,27.047,27.0553,89797.0
2016-02-25 14:40:00,32.4,32.42,32.34,32.4,67861.0,27.047,27.0637,26.9969,27.047,67861.0
2016-02-25 14:45:00,32.4,32.44,32.4,32.41,96043.0,27.047,27.0804,27.047,27.0553,96043.0
2016-02-25 14:50:00,32.41,32.43,32.39,32.41,102650.0,27.0553,27.072,27.0386,27.0553,102650.0
2016-02-25 14:55:00,32.41,32.44,32.39,32.41,74786.0,27.0553,27.0804,27.0386,27.0553,74786.0
2016-02-25 15:00:00,32.41,32.48,32.4,32.48,114974.0,27.0553,27.1138,27.047,27.1138,114974.0
2016-02-25 15:05:00,32.47,32.48,32.45,32.48,50062.0,27.1054,27.1138,27.0887,27.1138,50062.0
2016-02-25 15:10:00,32.48,32.5,32.46,32.49,65662.0,27.1138,27.1305,27.0971,27.1221,65662.0
2016-02-25 15:15:00,32.5,32.53,32.48,32.5,89028.0,27.1305,27.1555,27.1138,27.1305,89028.0
2016-02-25 15:20:00,32.49,32.5,32.47,32.5,68563.0,27.1221,27.1305,27.1054,27.1305,68563.0
2016-02-25 15:25:00,32.49,32.5,32.48,32.49,79763.0,27.1221,27.1305,27.1138,27.1221,79763.0
2016-02-25 15:30:00,32.49,32.55,32.48,32.49,106535.0,27.1221,27.1722,27.1138,27.1221,106535.0
2016-02-25 15:35:00,32.48,32.52,32.47,32.49,77119.0,27.1138,27.1472,27.1054,27.1221,77119.0
2016-02-25 15:40:00,32.48,32.55,32.48,32.49,106685.0,27.1138,27.1722,27.1138,27.1221,106685.0
2016-02-25 15:45:00,32.49,32.5,32.48,32.5,127228.0,27.1221,27.1305,27.1138,27.1305,127228.0
2016-02-25 15:50:00,32.5,32.52,32.49,32.5,86693.0,27.1305,27.1472,27.1221,27.1305,86693.0
2016-02-25 15:55:00,32.51,32.53,32.49,32.51,279042.0,27.1388,27.1555,27.1221,27.1388,279042.0
2016-02-26 09:30:00,33.14,33.17,32.83,32.87,191100.0,27.6647,27.6898,27.4059,27.4393,191100.0
2016-02-26 09:35:00,32.87,32.93,32.78,32.84,234626.0,27.4393,27.4894,27.3642,27.4143,234626.0
2016-02-26 09:40:00,32.83,32.93,32.75,32.81,245488.0,27.4059,27.4894,27.3392,27.3893,245488.0
2016-02-26 09:45:00,32.8,32.93,32.73,32.77,179795.0,27.3809,27.4894,27.3225,27.3559,179795.0
2016-02-26 09:50:00,32.76,33.05,32.75,33.05,168230.0,27.3475,27.5896,27.3392,27.5896,168230.0
2016-02-26 09:55:00,33.05,33.13,32.92,32.93,217962.0,27.5896,27.6564,27.4811,27.4894,217962.0
2016-02-26 10:00:00,32.93,32.98,32.85,32.93,193041.0,27.4894,27.5312,27.4226,27.4894,193041.0
2016-02-26 10:05:00,32.92,33.09,32.87,32.88,292214.0,27.4811,27.623,27.4393,27.4477,292214.0
2016-02-26 10:10:00,32.88,33.09,32.84,32.97,95996.0,27.4477,27.623,27.4143,27.5228,95996.0
2016-02-26 10:15:00,32.98,33.03,32.93,32.95,80884.0,27.5312,27.5729,27.4894,27.5061,80884.0
2016-02-26 10:20:00,32.95,32.96,32.71,32.73,109811.0,27.5061,27.5145,27.3058,27.3225,109811.0
2016-02-26 10:25:00,32.73,32.76,32.7,32.72,94495.0,27.3225,27.3475,27.2974,27.3141,94495.0
2016-02-26 10:30:00,32.73,32.86,32.71,32.86,93478.0,27.3225,27.431,27.3058,27.431,93478.0
2016-02-26 10:35:00,32.87,33.0,32.85,33.0,87722.0,27.4393,27.5479,27.4226,27.5479,87722.0
2016-02-26 10:40:00,33.0,33.12,32.99,33.08,75496.0,27.5479,27.648,27.5395,27.6146,75496.0
2016-02-26 10:45:00,33.08,33.15,33.05,33.1,106418.0,27.6146,27.6731,27.5896,27.6313,106418.0
2016-02-26 10:50:00,33.09,33.18,33.06,33.15,144653.0,27.623,27.6981,27.5979,27.6731,144653.0
2016-02-26 10:55:00,33.15,33.24,33.15,33.24,61162.0,27.6731,27.7482,27.6731,27.7482,61162.0
2016-02-26 11:00:00,33.24,33.26,33.16,33.25,95493.0,27.7482,27.7649,27.6814,27.7566,95493.0
2016-02-26 11:05:00,33.26,33.29,33.15,33.22,123635.0,27.7649,27.7899,27.6731,27.7315,123635.0
2016-02-26 11:10:00,33.21,33.3,33.19,33.22,126158.0,27.7232,27.7983,27.7065,27.7315,126158.0
2016-02-26 11:15:00,33.22,33.25,33.17,33.22,75941.0,27.7315,27.7566,27.6898,27.7315,75941.0
2016-02-26 11:20:00,33.22,33.25,33.18,33.2,65953.0,27.7315,27.7566,27.6981,27.7148,65953.0
2016-02-26 11:25:00,33.2,33.25,33.12,33.12,113793.0,27.7148,27.7566,27.648,27.648,113793.0
2016-02-26 11:30:00,33.12,33.12,32.98,32.99,160784.0,27.648,27.648,27.5312,27.5395,160784.0
2016-02-26 11:35:00,32.98,33.1,32.94,33.01,177729.0,27.5312,27.6313,27.4978,27.5562,177729.0
2016-02-26 11:40:00,33.02,33.1,32.97,33.1,66928.0,27.5646,27.6313,27.5228,27.6313,66928.0
2016-02-26 11:45:00,33.1,33.16,33.05,33.16,133655.0,27.6313,27.6814,27.5896,27.6814,133655.0
2016-02-26 11:50:00,33.17,33.19,33.08,33.13,77356.0,27.6898,27.7065,27.6146,27.6564,77356.0
2016-02-26 11:55:00,33.14,33.24,33.09,33.12,161361.0,27.6647,27.7482,27.623,27.648,161361.0
2016-02-26 12:00:00,33.11,33.12,33.04,33.08,80167.0,27.6397,27.648,27.5813,27.6146,80167.0
2016-02-26 12:05:00,33.08,33.1,32.96,33.06,97102.0,27.6146,27.6313,27.5145,27.5979,97102.0
2016-02-26 12:10:00,33.06,33.1,33.03,33.07,65710.0,27.5979,27.6313,27.5729,27.6063,65710.0
2016-02-26 12:15:00,33.07,33.29,33.07,33.27,92149.0,27.6063,27.7899,27.6063,27.7733,92149.0
2016-02-26 12:20:00,33.26,33.29,33.21,33.27,54338.0,27.7649,27.7899,27.7232,27.7733,54338.0
2016-02-26 12:25:00,33.26,33.31,33.21,33.22,88918.0,27.7649,27.8066,27.7232,27.7315,88918.0
2016-02-26 12:30:00,33.22,33.25,33.17,33.18,40945.0,27.7315,27.7566,27.6898,27.6981,40945.0
2016-02-26 12:35:00,33.18,33.25,33.15,33.22,42685.0,27.6981,27.7566,27.6731,27.7315,42685.0
2016-02-26 12:40:00,33.22,33.23,33.16,33.2,78675.0,27.7315,27.7399,27.6814,27.7148,78675.0
2016-02-26 12:45:00,33.2,33.24,33.12,33.13,94156.0,27.7148,27.7482,27.648,27.6564,94156.0
2016-02-26 12:50:00,33.14,33.24,33.12,33.23,162093.0,27.6647,27.7482,27.648,27.7399,162093.0
2016-02-26 12:55:00,33.23,33.23,33.15,33.21,54234.0,27.7399,27.7399,27.6731,27.7232,54234.0
2016-02-26 13:00:00,33.21,33.22,33.12,33.16,61338.0,27.7232,27.7315,27.648,27.6814,61338.0
2016-02-26 13:05:00,33.16,33.19,33.13,33.15,50816.0,27.6814,27.7065,27.6564,27.6731,50816.0
2016-02-26 13:10:00,33.14,33.19,33.1,33.11,42102.0,27.6647,27.7065,27.6313,27.6397,42102.0
2016-02-26 13:15:00,33.12,33.12,33.08,33.12,42895.0,27.648,27.648,27.6146,27.648,42895.0
2016-02-26 13:20:00,33.12,33.2,33.11,33.17,117325.0,27.648,27.7148,27.6397,27.6898,117325.0
2016-02-26 13:25:00,33.16,33.22,33.08,33.08,81615.0,27.6814,27.7315,27.6146,27.6146,81615.0
2016-02-26 13:30:00,33.08,33.1,32.98,32.99,66801.0,27.6146,27.6313,27.5312,27.5395,66801.0
2016-02-26 13:35:00,32.99,33.01,32.93,32.94,99958.0,27.5395,27.5562,27.4894,27.4978,99958.0
2016-02-26 13:40:00,32.93,32.95,32.83,32.84,83540.0,27.4894,27.5061,27.4059,27.4143,83540.0
2016-02-26 13:45:00,32.85,32.95,32.85,32.93,67579.0,27.4226,27.5061,27.4226,27.4894,67579.0
2016-02-26 13:50:00,32.92,32.93,32.76,32.82,97587.0,27.4811,27.4894,27.3475,27.3976,97587.0
2016-02-26 13:55:00,32.81,32.82,32.74,32.8,54514.0,27.3893,27.3976,27.3308,27.3809,54514.0
2016-02-26 14:00:00,32.79,32.84,32.73,32.77,83680.0,27.3726,27.4143,27.3225,27.3559,83680.0
2016-02-26 14:05:00,32.77,32.78,32.67,32.7,184770.0,27.3559,27.3642,27.2724,27.2974,184770.0
2016-02-26 14:10:00,32.7,32.7,32.55,32.56,144007.0,27.2974,27.2974,27.1722,27.1806,144007.0
2016-02-26 14:15:00,32.56,32.58,32.51,32.56,70453.0,27.1806,27.1973,27.1388,27.1806,70453.0
2016-02-26 14:20:00,32.55,32.62,32.52,32.58,64460.0,27.1722,27.2306,27.1472,27.1973,64460.0
2016-02-26 14:25:00,32.58,32.61,32.57,32.6,26220.0,27.1973,27.2223,27.1889,27.2139,26220.0
2016-02-26 14:30:00,32.59,32.6,32.53,32.55,39303.0,27.2056,27.2139,27.1555,27.1722,39303.0
2016-02-26 14:35:00,32.55,32.55,32.46,32.46,53096.0,27.1722,27.1722,27.0971,27.0971,53096.0
2016-02-26 14:40:00,32.46,32.52,32.44,32.52,56218.0,27.0971,27.1472,27.0804,27.1472,56218.0
2016-02-26 14:45:00,32.52,32.63,32.52,32.62,78114.0,27.1472,27.239,27.1472,27.2306,78114.0
2016-02-26 14:50:00,32.62,32.63,32.53,32.56,53034.0,27.2306,27.239,27.1555,27.1806,53034.0
2016-02-26 14:55:00,32.56,32.62,32.55,32.55,57329.0,27.1806,27.2306,27.1722,27.1722,57329.0
2016-02-26 15:00:00,32.55,32.67,32.54,32.63,76132.0,27.1722,27.2724,27.1639,27.239,76132.0
2016-02-26 15:05:00,32.64,32.64,32.59,32.6,53543.0,27.2473,27.2473,27.2056,27.2139,53543.0
2016-02-26 15:10:00,32.59,32.62,32.58,32.61,77211.0,27.2056,27.2306,27.1973,27.2223,77211.0
2016-02-26 15:15:00,32.61,32.61,32.57,32.61,42238.0,27.2223,27.2223,27.1889,27.2223,42238.0
2016-02-26 15:20:00,32.61,32.63,32.57,32.59,44015.0,27.2223,27.239,27.1889,27.2056,44015.0
2016-02-26 15:25:00,32.59,32.61,32.55,32.56,86530.0,27.2056,27.2223,27.1722,27.1806,86530.0
2016-02-26 15:30:00,32.57,32.65,32.56,32.65,83613.0,27.1889,27.2557,27.1806,27.2557,83613.0
2016-02-26 15:35:00,32.66,32.73,32.64,32.7,90703.0,27.264,27.3225,27.2473,27.2974,90703.0
2016-02-26 15:40:00,32.69,32.73,32.69,32.72,69974.0,27.2891,27.3225,27.2891,27.3141,69974.0
2016-02-26 15:45:00,32.72,32.74,32.71,32.72,115508.0,27.3141,27.3308,27.3058,27.3141,115508.0
2016-02-26 15:50:00,32.72,32.74,32.71,32.73,159652.0,27.3141,27.3308,27.3058,27.3225,159652.0
2016-02-26 15:55:00,32.74,32.81,32.71,32.8,655558.0,27.3308,27.3893,27.3058,27.3809,655558.0
2016-02-29 09:30:00,32.43,32.43,32.07,32.28,371290.0,27.223,27.223,26.9208,27.0971,371290.0
2016-02-29 09:35:00,32.29,32.33,32.18,32.26,256326.0,27.1055,27.139,27.0131,27.0803,256326.0
2016-02-29 09:40:00,32.25,32.35,32.17,32.28,207113.0,27.0719,27.1558,27.0047,27.0971,207113.0
2016-02-29 09:45:00,32.29,32.35,32.22,32.3,129054.0,27.1055,27.1558,27.0467,27.1139,129054.0
2016-02-29 09:50:00,32.3,32.54,32.28,32.48,132041.0,27.1139,27.3153,27.0971,27.265,132041.0
2016-02-29 09:55:00,32.49,32.5,32.3,32.35,116736.0,27.2734,27.2818,27.1139,27.1558,116736.0
2016-02-29 10:00:00,32.34,32.46,32.29,32.41,143995.0,27.1474,27.2482,27.1055,27.2062,143995.0
2016-02-29 10:05:00,32.42,32.56,32.38,32.39,162720.0,27.2146,27.3321,27.181,27.1894,162720.0
2016-02-29 10:10:00,32.4,32.43,32.27,32.33,254371.0,27.1978,27.223,27.0887,27.139,254371.0
2016-02-29 10:15:00,32.33,32.4,32.22,32.26,231784.0,27.139,27.1978,27.0467,27.0803,231784.0
2016-02-29 10:20:00,32.25,32.44,32.23,32.37,88181.0,27.0719,27.2314,27.0551,27.1726,88181.0
2016-02-29 10:25:00,32.37,32.45,32.23,32.25,116474.0,27.1726,27.2398,27.0551,27.0719,116474.0
2016-02-29 10:30:00,32.27,32.35,32.22,32.27,67571.0,27.0887,27.1558,27.0467,27.0887,67571.0
2016-02-29 10:35:00,32.27,32.33,32.23,32.29,66915.0,27.0887,27.139,27.0551,27.1055,66915.0
2016-02-29 10:40:00,32.29,32.43,32.21,32.43,146149.0,27.1055,27.223,27.0383,27.223,146149.0
2016-02-29 10:45:00,32.43,32.49,32.38,32.48,74365.0,27.223,27.2734,27.181,27.265,74365.0
2016-02-29 10:50:00,32.48,32.7,32.41,32.66,126339.0,27.265,27.4496,27.2062,27.4161,126339.0
2016-02-29 10:55:00,32.66,32.68,32.5,32.54,80624.0,27.4161,27.4329,27.2818,27.3153,80624.0
2016-02-29 11:00:00,32.55,32.62,32.53,32.6,59055.0,27.3237,27.3825,27.3069,27.3657,59055.0
2016-02-29 11:05:00,32.6,32.67,32.59,32.66,70092.0,27.3657,27.4245,27.3573,27.4161,70092.0
2016-02-29 11:10:00,32.65,32.65,32.6,32.63,50345.0,27.4077,27.4077,27.3657,27.3909,50345.0
2016-02-29 11:15:00,32.64,32.7,32.62,32.68,53114.0,27.3993,27.4496,27.3825,27.4329,53114.0
2016-02-29 11:20:00,32.67,32.78,32.67,32.75,65251.0,27.4245,27.5168,27.4245,27.4916,65251.0
2016-02-29 11:25:00,32.75,32.78,32.66,32.68,128924.0,27.4916,27.5168,27.4161,27.4329,128924.0
2016-02-29 11:30:00,32.68,32.77,32.65,32.73,233059.0,27.4329,27.5084,27.4077,27.4748,233059.0
2016-02-29 11:35:00,32.72,32.78,32.68,32.73,115371.0,27.4664,27.5168,27.4329,27.4748,115371.0
2016-02-29 11:40:00,32.73,32.79,32.71,32.75,90000.0,27.4748,27.5252,27.458,27.4916,90000.0
2016-02-29 11:45:00,32.75,32.78,32.72,32.74,63840.0,27.4916,27.5168,27.4664,27.4832,63840.0
2016-02-29 11:50:00,32.74,32.76,32.69,32.74,58041.0,27.4832,27.5,27.4412,27.4832,58041.0
2016-02-29 11:55:00,32.74,32.76,32.63,32.67,125409.0,27.4832,27.5,27.3909,27.4245,125409.0
2016-02-29 12:00:00,32.67,32.7,32.62,32.62,137511.0,27.4245,27.4496,27.3825,27.3825,137511.0
2016-02-29 12:05:00,32.62,32.63,32.55,32.57,80670.0,27.3825,27.3909,27.3237,27.3405,80670.0
2016-02-29 12:10:00,32.57,32.63,32.56,32.63,34777.0,27.3405,27.3909,27.3321,27.3909,34777.0
2016-02-29 12:15:00,32.63,32.66,32.61,32.63,41902.0,27.3909,27.4161,27.3741,27.3909,41902.0
2016-02-29 12:20:00,32.62,32.65,32.58,32.59,48895.0,27.3825,27.4077,27.3489,27.3573,48895.0
2016-02-29 12:25:00,32.59,32.6,32.5,32.54,50935.0,27.3573,27.3657,27.2818,27.3153,50935.0
2016-02-29 12:30:00,32.54,32.56,32.48,32.54,35952.0,27.3153,27.3321,27.265,27.3153,35952.0
2016-02-29 12:35:00,32.55,32.6,32.45,32.45,55565.0,27.3237,27.3657,27.2398,27.2398,55565.0
2016-02-29 12:40:00,32.45,32.5,32.43,32.47,86980.0,27.2398,27.2818,27.223,27.2566,86980.0
2016-02-29 12:45:00,32.46,32.47,32.42,32.44,91087.0,27.2482,27.2566,27.2146,27.2314,91087.0
2016-02-29 12:50:00,32.44,32.51,32.43,32.48,66812.0,27.2314,27.2901,27.223,27.265,66812.0
2016-02-29 12:55:00,32.48,32.51,32.42,32.47,65190.0,27.265,27.2901,27.2146,27.2566,65190.0
2016-02-29 13:00:00,32.47,32.54,32.47,32.5,67134.0,27.2566,27.3153,27.2566,27.2818,67134.0
2016-02-29 13:05:00,32.5,32.53,32.47,32.5,46238.0,27.2818,27.3069,27.2566,27.2818,46238.0
2016-02-29 13:10:00,32.51,32.55,32.46,32.47,73749.0,27.2901,27.3237,27.2482,27.2566,73749.0
2016-02-29 13:15:00,32.48,32.51,32.41,32.44,190663.0,27.265,27.2901,27.2062,27.2314,190663.0
2016-02-29 13:20:00,32.44,32.49,32.41,32.45,92628.0,27.2314,27.2734,27.2062,27.2398,92628.0
2016-02-29 13:25:00,32.45,32.51,32.43,32.49,62773.0,27.2398,27.2901,27.223,27.2734,62773.0
2016-02-29 13:30:00,32.49,32.49,32.4,32.45,44608.0,27.2734,27.2734,27.1978,27.2398,44608.0
2016-02-29 13:35:00,32.45,32.5,32.41,32.47,55187.0,27.2398,27.2818,27.2062,27.2566,55187.0
2016-02-29 13:40:00,32.47,32.47,32.36,32.44,57114.0,27.2566,27.2566,27.1642,27.2314,57114.0
2016-02-29 13:45:00,32.43,32.44,32.33,32.37,49640.0,27.223,27.2314,27.139,27.1726,49640.0
2016-02-29 13:50:00,32.36,32.39,32.32,32.39,41491.0,27.1642,27.1894,27.1307,27.1894,41491.0
2016-02-29 13:55:00,32.38,32.41,32.32,32.4,51985.0,27.181,27.2062,27.1307,27.1978,51985.0
2016-02-29 14:00:00,32.39,32.44,32.35,32.43,130896.0,27.1894,27.2314,27.1558,27.223,130896.0
2016-02-29 14:05:00,32.44,32.44,32.31,32.34,105418.0,27.2314,27.2314,27.1223,27.1474,105418.0
2016-02-29 14:10:00,32.34,32.4,32.3,32.4,102348.0,27.1474,27.1978,27.1139,27.1978,102348.0
2016-02-29 14:15:00,32.39,32.4,32.28,32.3,113933.0,27.1894,27.1978,27.0971,27.1139,113933.0
2016-02-29 14:20:00,32.29,32.3,32.21,32.29,155737.0,27.1055,27.1139,27.0383,27.1055,155737.0
2016-02-29 14:25:00,32.28,32.39,32.27,32.35,100639.0,27.0971,27.1894,27.0887,27.1558,100639.0
2016-02-29 14:30:00,32.35,32.36,32.21,32.21,59827.0,27.1558,27.1642,27.0383,27.0383,59827.0
2016-02-29 14:35:00,32.21,32.25,32.15,32.18,78349.0,27.0383,27.0719,26.988,27.0131,78349.0
2016-02-29 14:40:00,32.19,32.22,32.14,32.16,87559.0,27.0215,27.0467,26.9796,26.9963,87559.0
2016-02-29 14:45:00,32.15,32.18,32.12,32.15,78922.0,26.988,27.0131,26.9628,26.988,78922.0
2016-02-29 14:50:00,32.14,32.18,32.11,32.13,71414.0,26.9796,27.0131,26.9544,26.9712,71414.0
2016-02-29 14:55:00,32.12,32.19,32.11,32.14,147579.0,26.9628,27.0215,26.9544,26.9796,147579.0
2016-02-29 15:00:00,32.13,32.17,32.07,32.15,229078.0,26.9712,27.0047,26.9208,26.988,229078.0
2016-02-29 15:05:00,32.15,32.18,32.08,32.15,119766.0,26.988,27.0131,26.9292,26.988,119766.0
2016-02-29 15:10:00,32.16,32.16,32.06,32.13,96152.0,26.9963,26.9963,26.9124,26.9712,96152.0
2016-02-29 15:15:00,32.12,32.19,32.1,32.14,184068.0,26.9628,27.0215,26.946,26.9796,184068.0
2016-02-29 15:20:00,32.15,32.22,32.14,32.19,110585.0,26.988,27.0467,26.9796,27.0215,110585.0
2016-02-29 15:25:00,32.19,32.29,32.18,32.26,143543.0,27.0215,27.1055,27.0131,27.0803,143543.0
2016-02-29 15:30:00,32.25,32.29,32.22,32.29,137597.0,27.0719,27.1055,27.0467,27.1055,137597.0
2016-02-29 15:35:00,32.29,32.33,32.25,32.33,182619.0,27.1055,27.139,27.0719,27.139,182619.0
2016-02-29 15:40:00,32.33,32.38,32.29,32.38,200182.0,27.139,27.181,27.1055,27.181,200182.0
2016-02-29 15:45:00,32.37,32.48,32.32,32.45,358473.0,27.1726,27.265,27.1307,27.2398,358473.0
2016-02-29 15:50:00,32.45,32.48,32.41,32.45,222958.0,27.2398,27.265,27.2062,27.2398,222958.0
2016-02-29 15:55:00,32.45,32.46,32.28,32.28,493908.0,27.2398,27.2482,27.0971,27.0971,493908.0
2016-03-01 09:30:00,32.57,32.8,32.53,32.56,185691.0,27.3405,27.5336,27.3069,27.3321,185691.0
2016-03-01 09:35:00,32.58,32.67,32.38,32.44,145920.0,27.3489,27.4245,27.181,27.2314,145920.0
2016-03-01 09:40:00,32.43,32.53,32.35,32.48,80327.0,27.223,27.3069,27.1558,27.265,80327.0
2016-03-01 09:45:00,32.49,32.54,32.39,32.48,159185.0,27.2734,27.3153,27.1894,27.265,159185.0
2016-03-01 09:50:00,32.48,32.59,32.41,32.54,141672.0,27.265,27.3573,27.2062,27.3153,141672.0
2016-03-01 09:55:00,32.53,32.72,32.51,32.7,99018.0,27.3069,27.4664,27.2901,27.4496,99018.0
2016-03-01 10:00:00,32.7,32.8,32.67,32.73,179190.0,27.4496,27.5336,27.4245,27.4748,179190.0
2016-03-01 10:05:00,32.73,32.8,32.73,32.74,268526.0,27.4748,27.5336,27.4748,27.4832,268526.0
2016-03-01 10:10:00,32.75,32.79,32.71,32.75,332164.0,27.4916,27.5252,27.458,27.4916,332164.0
2016-03-01 10:15:00,32.75,32.76,32.59,32.59,182621.0,27.4916,27.5,27.3573,27.3573,182621.0
2016-03-01 10:20:00,32.6,32.72,32.59,32.71,106322.0,27.3657,27.4664,27.3573,27.458,106322.0
2016-03-01 10:25:00,32.7,32.77,32.64,32.75,101973.0,27.4496,27.5084,27.3993,27.4916,101973.0
2016-03-01 10:30:00,32.75,32.79,32.63,32.78,113149.0,27.4916,27.5252,27.3909,27.5168,113149.0
2016-03-01 10:35:00,32.78,32.8,32.67,32.68,83222.0,27.5168,27.5336,27.4245,27.4329,83222.0
2016-03-01 10:40:00,32.69,32.7,32.6,32.68,72354.0,27.4412,27.4496,27.3657,27.4329,72354.0
2016-03-01 10:45:00,32.67,32.67,32.56,32.57,88630.0,27.4245,27.4245,27.3321,27.3405,88630.0
2016-03-01 10:50:00,32.57,32.59,32.46,32.47,108547.0,27.3405,27.3573,27.2482,27.2566,108547.0
2016-03-01 10:55:00,32.47,32.57,32.46,32.49,100913.0,27.2566,27.3405,27.2482,27.2734,100913.0
2016-03-01 11:00:00,32.5,32.62,32.49,32.59,93367.0,27.2818,27.3825,27.2734,27.3573,93367.0
2016-03-01 11:05:00,32.59,32.62,32.54,32.6,51417.0,27.3573,27.3825,27.3153,27.3657,51417.0
2016-03-01 11:10:00,32.61,32.65,32.58,32.65,78247.0,27.3741,27.4077,27.3489,27.4077,78247.0
2016-03-01 11:15:00,32.64,32.65,32.56,32.6,188912.0,27.3993,27.4077,27.3321,27.3657,188912.0
2016-03-01 11:20:00,32.6,32.64,32.57,32.59,79569.0,27.3657,27.3993,27.3405,27.3573,79569.0
2016-03-01 11:25:00,32.59,32.65,32.58,32.65,69518.0,27.3573,27.4077,27.3489,27.4077,69518.0
2016-03-01 11:30:00,32.65,32.77,32.63,32.76,100306.0,27.4077,27.5084,27.3909,27.5,100306.0
2016-03-01 11:35:00,32.76,32.77,32.66,32.72,84558.0,27.5,27.5084,27.4161,27.4664,84558.0
2016-03-01 11:40:00,32.72,32.81,32.67,32.81,82356.0,27.4664,27.542,27.4245,27.542,82356.0
2016-03-01 11:45:00,32.81,32.9,32.8,32.86,166261.0,27.542,27.6175,27.5336,27.584,166261.0
2016-03-01 11:50:00,32.87,32.9,32.79,32.86,84986.0,27.5923,27.6175,27.5252,27.584,84986.0
2016-03-01 11:55:00,32.87,32.93,32.84,32.92,84524.0,27.5923,27.6427,27.5672,27.6343,84524.0
2016-03-01 12:00:00,32.92,32.98,32.88,32.97,91253.0,27.6343,27.6847,27.6007,27.6763,91253.0
2016-03-01 12:05:00,32.97,33.04,32.96,32.99,143761.0,27.6763,27.7351,27.6679,27.6931,143761.0
2016-03-01 12:10:00,32.99,33.0,32.89,32.9,147172.0,27.6931,27.7015,27.6091,27.6175,147172.0
2016-03-01 12:15:00,32.91,32.94,32.83,32.91,214008.0,27.6259,27.6511,27.5588,27.6259,214008.0
2016-03-01 12:20:00,32.91,32.92,32.77,32.77,166051.0,27.6259,27.6343,27.5084,27.5084,166051.0
2016-03-01 12:25:00,32.76,32.9,32.74,32.89,230772.0,27.5,27.6175,27.4832,27.6091,230772.0
2016-03-01 12:30:00,32.89,32.95,32.87,32.93,42360.0,27.6091,27.6595,27.5923,27.6427,42360.0
2016-03-01 12:35:00,32.93,32.94,32.88,32.89,49193.0,27.6427,27.6511,27.6007,27.6091,49193.0
2016-03-01 12:40:00,32.88,32.91,32.84,32.88,61555.0,27.6007,27.6259,27.5672,27.6007,61555.0
2016-03-01 12:45:00,32.88,32.94,32.87,32.91,66622.0,27.6007,27.6511,27.5923,27.6259,66622.0
2016-03-01 12:50:00,32.9,32.93,32.87,32.89,64557.0,27.6175,27.6427,27.5923,27.6091,64557.0
2016-03-01 12:55:00,32.88,32.91,32.85,32.89,45901.0,27.6007,27.6259,27.5756,27.6091,45901.0
2016-03-01 13:00:00,32.89,32.93,32.85,32.89,45623.0,27.6091,27.6427,27.5756,27.6091,45623.0
2016-03-01 13:05:00,32.9,32.95,32.88,32.93,33034.0,27.6175,27.6595,27.6007,27.6427,33034.0
2016-03-01 13:10:00,32.93,32.96,32.91,32.94,46693.0,27.6427,27.6679,27.6259,27.6511,46693.0
2016-03-01 13:15:00,32.94,33.03,32.94,33.0,32540.0,27.6511,27.7267,27.6511,27.7015,32540.0
2016-03-01 13:20:00,33.0,33.02,32.94,32.98,53308.0,27.7015,27.7183,27.6511,27.6847,53308.0
2016-03-01 13:25:00,32.98,33.02,32.96,32.98,35071.0,27.6847,27.7183,27.6679,27.6847,35071.0
2016-03-01 13:30:00,32.98,33.0,32.94,32.94,60170.0,27.6847,27.7015,27.6511,27.6511,60170.0
2016-03-01 13:35:00,32.95,32.99,32.94,32.99,48096.0,27.6595,27.6931,27.6511,27.6931,48096.0
2016-03-01 13:40:00,32.98,33.06,32.96,33.05,40398.0,27.6847,27.7518,27.6679,27.7434,40398.0
2016-03-01 13:45:00,33.04,33.05,32.96,32.99,84655.0,27.7351,27.7434,27.6679,27.6931,84655.0
2016-03-01 13:50:00,32.98,32.99,32.94,32.96,66961.0,27.6847,27.6931,27.6511,27.6679,66961.0
2016-03-01 13:55:00,32.96,32.97,32.85,32.86,105110.0,27.6679,27.6763,27.5756,27.584,105110.0
2016-03-01 14:00:00,32.86,32.86,32.79,32.8,83122.0,27.584,27.584,27.5252,27.5336,83122.0
2016-03-01 14:05:00,32.8,32.86,32.75,32.76,85387.0,27.5336,27.584,27.4916,27.5,85387.0
2016-03-01 14:10:00,32.75,32.77,32.71,32.73,98904.0,27.4916,27.5084,27.458,27.4748,98904.0
2016-03-01 14:15:00,32.74,32.8,32.67,32.71,108861.0,27.4832,27.5336,27.4245,27.458,108861.0
2016-03-01 14:20:00,32.71,32.71,32.67,32.71,32913.0,27.458,27.458,27.4245,27.458,32913.0
2016-03-01 14:25:00,32.7,32.7,32.55,32.61,195929.0,27.4496,27.4496,27.3237,27.3741,195929.0
2016-03-01 14:30:00,32.61,32.66,32.6,32.66,55613.0,27.3741,27.4161,27.3657,27.4161,55613.0
2016-03-01 14:35:00,32.66,32.66,32.6,32.65,112214.0,27.4161,27.4161,27.3657,27.4077,112214.0
2016-03-01 14:40:00,32.65,32.75,32.63,32.75,83413.0,27.4077,27.4916,27.3909,27.4916,83413.0
2016-03-01 14:45:00,32.75,32.79,32.73,32.75,81393.0,27.4916,27.5252,27.4748,27.4916,81393.0
2016-03-01 14:50:00,32.75,32.77,32.73,32.76,37664.0,27.4916,27.5084,27.4748,27.5,37664.0
2016-03-01 14:55:00,32.77,32.85,32.77,32.85,45959.0,27.5084,27.5756,27.5084,27.5756,45959.0
2016-03-01 15:00:00,32.85,32.87,32.8,32.86,57558.0,27.5756,27.5923,27.5336,27.584,57558.0
2016-03-01 15:05:00,32.86,32.86,32.81,32.86,49441.0,27.584,27.584,27.542,27.584,49441.0
2016-03-01 15:10:00,32.86,32.89,32.83,32.88,71720.0,27.584,27.6091,27.5588,27.6007,71720.0
2016-03-01 15:15:00,32.88,32.93,32.85,32.88,64215.0,27.6007,27.6427,27.5756,27.6007,64215.0
2016-03-01 15:20:00,32.88,32.88,32.85,32.85,54662.0,27.6007,27.6007,27.5756,27.5756,54662.0
2016-03-01 15:25:00,32.85,32.89,32.84,32.85,67735.0,27.5756,27.6091,27.5672,27.5756,67735.0
2016-03-01 15:30:00,32.86,32.89,32.85,32.88,82378.0,27.584,27.6091,27.5756,27.6007,82378.0
2016-03-01 15:35:00,32.89,32.92,32.87,32.89,110108.0,27.6091,27.6343,27.5923,27.6091,110108.0
2016-03-01 15:40:00,32.89,32.91,32.87,32.9,149930.0,27.6091,27.6259,27.5923,27.6175,149930.0
2016-03-01 15:45:00,32.9,32.95,32.9,32.91,125999.0,27.6175,27.6595,27.6175,27.6259,125999.0
2016-03-01 15:50:00,32.91,32.95,32.9,32.95,152663.0,27.6259,27.6595,27.6175,27.6595,152663.0
2016-03-01 15:55:00,32.94,33.0,32.9,32.99,492161.0,27.6511,27.7015,27.6175,27.6931,492161.0
2016-03-02 09:30:00,32.78,32.84,32.65,32.73,166039.0,27.5168,27.5672,27.4077,27.4748,166039.0
2016-03-02 09:35:00,32.72,32.9,32.68,32.8,116227.0,27.4664,27.6175,27.4329,27.5336,116227.0
2016-03-02 09:40:00,32.81,32.95,32.81,32.82,96468.0,27.542,27.6595,27.542,27.5504,96468.0
2016-03-02 09:45:00,32.81,33.03,32.81,32.89,111623.0,27.542,27.7267,27.542,27.6091,111623.0
2016-03-02 09:50:00,32.9,32.92,32.63,32.65,91360.0,27.6175,27.6343,27.3909,27.4077,91360.0
2016-03-02 09:55:00,32.65,32.69,32.56,32.58,252909.0,27.4077,27.4412,27.3321,27.3489,252909.0
2016-03-02 10:00:00,32.58,32.71,32.53,32.65,101046.0,27.3489,27.458,27.3069,27.4077,101046.0
2016-03-02 10:05:00,32.66,32.82,32.66,32.75,203419.0,27.4161,27.5504,27.4161,27.4916,203419.0
2016-03-02 10:10:00,32.76,32.8,32.72,32.74,126793.0,27.5,27.5336,27.4664,27.4832,126793.0
2016-03-02 10:15:00,32.75,32.76,32.66,32.7,111612.0,27.4916,27.5,27.4161,27.4496,111612.0
2016-03-02 10:20:00,32.71,32.71,32.62,32.62,69106.0,27.458,27.458,27.3825,27.3825,69106.0
2016-03-02 10:25:00,32.62,32.65,32.56,32.6,46958.0,27.3825,27.4077,27.3321,27.3657,46958.0
2016-03-02 10:30:00,32.6,32.6,32.39,32.5,260801.0,27.3657,27.3657,27.1894,27.2818,260801.0
2016-03-02 10:35:00,32.49,32.56,32.29,32.3,243360.0,27.2734,27.3321,27.1055,27.1139,243360.0
2016-03-02 10:40:00,32.29,32.38,32.24,32.34,145249.0,27.1055,27.181,27.0635,27.1474,145249.0
2016-03-02 10:45:00,32.34,32.44,32.34,32.43,89216.0,27.1474,27.2314,27.1474,27.223,89216.0
2016-03-02 10:50:00,32.42,32.58,32.39,32.57,135059.0,27.2146,27.3489,27.1894,27.3405,135059.0
2016-03-02 10:55:00,32.58,32.69,32.57,32.65,129868.0,27.3489,27.4412,27.3405,27.4077,129868.0
2016-03-02 11:00:00,32.65,32.78,32.61,32.74,145717.0,27.4077,27.5168,27.3741,27.4832,145717.0
2016-03-02 11:05:00,32.74,32.87,32.74,32.79,151137.0,27.4832,27.5923,27.4832,27.5252,151137.0
2016-03-02 11:10:00,32.8,32.92,32.8,32.86,108270.0,27.5336,27.6343,27.5336,27.584,108270.0
2016-03-02 11:15:00,32.86,32.94,32.84,32.87,97707.0,27.584,27.6511,27.5672,27.5923,97707.0
2016-03-02 11:20:00,32.87,32.94,32.85,32.93,109538.0,27.5923,27.6511,27.5756,27.6427,109538.0
2016-03-02 11:25:00,32.93,32.97,32.9,32.95,70523.0,27.6427,27.6763,27.6175,27.6595,70523.0
2016-03-02 11:30:00,32.95,33.03,32.91,32.97,142118.0,27.6595,27.7267,27.6259,27.6763,142118.0
2016-03-02 11:35:00,32.96,32.99,32.91,32.97,410084.0,27.6679,27.6931,27.6259,27.6763,410084.0
2016-03-02 11:40:00,32.96,33.02,32.94,33.02,175128.0,27.6679,27.7183,27.6511,27.7183,175128.0
2016-03-02 11:45:00,33.03,33.1,32.97,33.08,191458.0,27.7267,27.7854,27.6763,27.7686,191458.0
2016-03-02 11:50:00,33.07,33.08,32.98,33.02,51783.0,27.7602,27.7686,27.6847,27.7183,51783.0
2016-03-02 11:55:00,33.02,33.06,32.93,33.0,102324.0,27.7183,27.7518,27.6427,27.7015,102324.0
2016-03-02 12:00:00,32.99,33.05,32.95,33.02,143303.0,27.6931,27.7434,27.6595,27.7183,143303.0
2016-03-02 12:05:00,33.02,33.11,32.98,33.1,88105.0,27.7183,27.7938,27.6847,27.7854,88105.0
2016-03-02 12:10:00,33.09,33.2,33.09,33.17,80891.0,27.777,27.8694,27.777,27.8442,80891.0
2016-03-02 12:15:00,33.17,33.2,33.12,33.13,67572.0,27.8442,27.8694,27.8022,27.8106,67572.0
2016-03-02 12:20:00,33.13,33.14,33.08,33.09,36023.0,27.8106,27.819,27.7686,27.777,36023.0
2016-03-02 12:25:00,33.1,33.11,33.06,33.07,58303.0,27.7854,27.7938,27.7518,27.7602,58303.0
2016-03-02 12:30:00,33.08,33.08,33.01,33.02,70456.0,27.7686,27.7686,27.7099,27.7183,70456.0
2016-03-02 12:35:00,33.02,33.14,33.02,33.08,86108.0,27.7183,27.819,27.7183,27.7686,86108.0
2016-03-02 12:40:00,33.09,33.14,33.08,33.08,53969.0,27.777,27.819,27.7686,27.7686,53969.0
2016-03-02 12:45:00,33.09,33.11,33.05,33.08,41851.0,27.777,27.7938,27.7434,27.7686,41851.0
2016-03-02 12:50:00,33.08,33.12,33.06,33.07,69579.0,27.7686,27.8022,27.7518,27.7602,69579.0
2016-03-02 12:55:00,33.08,33.11,33.05,33.08,79616.0,27.7686,27.7938,27.7434,27.7686,79616.0
2016-03-02 13:00:00,33.09,33.14,33.07,33.14,48978.0,27.777,27.819,27.7602,27.819,48978.0
2016-03-02 13:05:00,33.15,33.2,33.13,33.17,51724.0,27.8274,27.8694,27.8106,27.8442,51724.0
2016-03-02 13:10:00,33.17,33.19,33.14,33.17,85144.0,27.8442,27.861,27.819,27.8442,85144.0
2016-03-02 13:15:00,33.18,33.2,33.15,33.2,70859.0,27.8526,27.8694,27.8274,27.8694,70859.0
2016-03-02 13:20:00,33.19,33.2,33.15,33.19,45219.0,27.861,27.8694,27.8274,27.861,45219.0
2016-03-02 13:25:00,33.19,33.23,33.19,33.22,60982.0,27.861,27.8945,27.861,27.8861,60982.0
2016-03-02 13:30:00,33.22,33.28,33.21,33.25,67893.0,27.8861,27.9365,27.8778,27.9113,67893.0
2016-03-02 13:35:00,33.25,33.3,33.22,33.29,60916.0,27.9113,27.9533,27.8861,27.9449,60916.0
2016-03-02 13:40:00,33.3,33.3,33.27,33.29,105903.0,27.9533,27.9533,27.9281,27.9449,105903.0
2016-03-02 13:45:00,33.29,33.29,33.23,33.23,67076.0,27.9449,27.9449,27.8945,27.8945,67076.0
2016-03-02 13:50:00,33.24,33.25,33.15,33.19,114080.0,27.9029,27.9113,27.8274,27.861,114080.0
2016-03-02 13:55:00,33.19,33.2,33.13,33.15,65085.0,27.861,27.8694,27.8106,27.8274,65085.0
2016-03-02 14:00:00,33.15,33.18,33.14,33.18,60120.0,27.8274,27.8526,27.819,27.8526,60120.0
2016-03-02 14:05:00,33.17,33.2,33.13,33.15,75065.0,27.8442,27.8694,27.8106,27.8274,75065.0
2016-03-02 14:10:00,33.16,33.19,33.13,33.17,78172.0,27.8358,27.861,27.8106,27.8442,78172.0
2016-03-02 14:15:00,33.17,33.2,33.14,33.15,60863.0,27.8442,27.8694,27.819,27.8274,60863.0
2016-03-02 14:20:00,33.15,33.2,33.14,33.2,79994.0,27.8274,27.8694,27.819,27.8694,79994.0
2016-03-02 14:25:00,33.2,33.28,33.19,33.27,95766.0,27.8694,27.9365,27.861,27.9281,95766.0
2016-03-02 14:30:00,33.27,33.28,33.25,33.26,71162.0,27.9281,27.9365,27.9113,27.9197,71162.0
2016-03-02 14:35:00,33.26,33.31,33.26,33.29,113665.0,27.9197,27.9617,27.9197,27.9449,113665.0
2016-03-02 14:40:00,33.3,33.35,33.29,33.33,84112.0,27.9533,27.9953,27.9449,27.9785,84112.0
2016-03-02 14:45:00,33.32,33.35,33.29,33.32,73293.0,27.9701,27.9953,27.9449,27.9701,73293.0
2016-03-02 14:50:00,33.32,33.35,33.31,33.34,93808.0,27.9701,27.9953,27.9617,27.9869,93808.0
2016-03-02 14:55:00,33.34,33.38,33.33,33.35,106543.0,27.9869,28.0205,27.9785,27.9953,106543.0
2016-03-02 15:00:00,33.35,33.36,33.3,33.3,46075.0,27.9953,28.0037,27.9533,27.9533,46075.0
2016-03-02 15:05:00,33.3,33.31,33.25,33.28,86237.0,27.9533,27.9617,27.9113,27.9365,86237.0
2016-03-02 15:10:00,33.27,33.3,33.25,33.3,72571.0,27.9281,27.9533,27.9113,27.9533,72571.0
2016-03-02 15:15:00,33.3,33.3,33.21,33.22,91720.0,27.9533,27.9533,27.8778,27.8861,91720.0
2016-03-02 15:20:00,33.22,33.33,33.22,33.32,91204.0,27.8861,27.9785,27.8861,27.9701,91204.0
2016-03-02 15:25:00,33.32,33.35,33.29,33.34,222876.0,27.9701,27.9953,27.9449,27.9869,222876.0
2016-03-02 15:30:00,33.34,33.47,33.33,33.44,430074.0,27.9869,28.096,27.9785,28.0708,430074.0
2016-03-02 15:35:00,33.44,33.45,33.38,33.4,138019.0,28.0708,28.0792,28.0205,28.0372,138019.0
2016-03-02 15:40:00,33.4,33.53,33.38,33.52,160604.0,28.0372,28.1464,28.0205,28.138,160604.0
2016-03-02 15:45:00,33.53,33.56,33.48,33.5,279652.0,28.1464,28.1716,28.1044,28.1212,279652.0
2016-03-02 15:50:00,33.5,33.59,33.46,33.57,377729.0,28.1212,28.1967,28.0876,28.18,377729.0
2016-03-02 15:55:00,33.57,33.69,33.55,33.66,426593.0,28.18,28.2807,28.1632,28.2555,426593.0
2016-03-03 09:30:00,33.51,33.69,33.37,33.46,436949.0,28.1296,28.2807,28.0121,28.0876,436949.0
2016-03-03 09:35:00,33.46,33.78,33.45,33.66,260359.0,28.0876,28.3562,28.0792,28.2555,260359.0
2016-03-03 09:40:00,33.67,33.81,33.55,33.55,182605.0,28.2639,28.3814,28.1632,28.1632,182605.0
2016-03-03 09:45:00,33.55,33.66,33.5,33.6,295713.0,28.1632,28.2555,28.1212,28.2051,295713.0
2016-03-03 09:50:00,33.61,33.77,33.6,33.72,117840.0,28.2135,28.3478,28.2051,28.3059,117840.0
2016-03-03 09:55:00,33.72,33.85,33.68,33.83,217239.0,28.3059,28.415,28.2723,28.3982,217239.0
2016-03-03 10:00:00,33.82,33.82,33.59,33.76,289422.0,28.3898,28.3898,28.1967,28.3394,289422.0
2016-03-03 10:05:00,33.76,33.91,33.72,33.86,287718.0,28.3394,28.4654,28.3059,28.4234,287718.0
2016-03-03 10:10:00,33.87,33.94,33.8,33.81,105314.0,28.4318,28.4905,28.373,28.3814,105314.0
2016-03-03 10:15:00,33.8,33.94,33.76,33.94,78652.0,28.373,28.4905,28.3394,28.4905,78652.0
2016-03-03 10:20:00,33.95,33.97,33.88,33.93,82043.0,28.4989,28.5157,28.4402,28.4822,82043.0
2016-03-03 10:25:00,33.93,33.95,33.83,33.87,91502.0,28.4822,28.4989,28.3982,28.4318,91502.0
2016-03-03 10:30:00,33.89,34.06,33.87,34.02,99409.0,28.4486,28.5913,28.4318,28.5577,99409.0
2016-03-03 10:35:00,34.02,34.03,33.91,33.99,114305.0,28.5577,28.5661,28.4654,28.5325,114305.0
2016-03-03 10:40:00,34.0,34.02,33.9,33.92,97524.0,28.5409,28.5577,28.457,28.4738,97524.0
2016-03-03 10:45:00,33.92,34.07,33.91,34.05,85389.0,28.4738,28.5997,28.4654,28.5829,85389.0
2016-03-03 10:50:00,34.06,34.19,34.05,34.18,141574.0,28.5913,28.7004,28.5829,28.692,141574.0
2016-03-03 10:55:00,34.18,34.26,34.15,34.18,121532.0,28.692,28.7592,28.6668,28.692,121532.0
2016-03-03 11:00:00,34.18,34.2,34.1,34.15,110250.0,28.692,28.7088,28.6249,28.6668,110250.0
2016-03-03 11:05:00,34.15,34.26,34.15,34.25,104005.0,28.6668,28.7592,28.6668,28.7508,104005.0
2016-03-03 11:10:00,34.25,34.34,34.24,34.28,185635.0,28.7508,28.8263,28.7424,28.776,185635.0
2016-03-03 11:15:00,34.28,34.29,34.12,34.12,165045.0,28.776,28.7843,28.6416,28.6416,165045.0
2016-03-03 11:20:00,34.11,34.12,33.94,34.04,205998.0,28.6333,28.6416,28.4905,28.5745,205998.0
2016-03-03 11:25:00,34.05,34.06,33.88,33.89,147664.0,28.5829,28.5913,28.4402,28.4486,147664.0
2016-03-03 11:30:00,33.88,34.15,33.86,33.98,139202.0,28.4402,28.6668,28.4234,28.5241,139202.0
2016-03-03 11:35:00,33.98,34.14,33.98,34.09,188249.0,28.5241,28.6584,28.5241,28.6165,188249.0
2016-03-03 11:40:00,34.08,34.17,34.04,34.1,155499.0,28.6081,28.6836,28.5745,28.6249,155499.0
2016-03-03 11:45:00,34.11,34.13,34.07,34.08,111588.0,28.6333,28.65,28.5997,28.6081,111588.0
2016-03-03 11:50:00,34.08,34.11,33.93,33.93,98084.0,28.6081,28.6333,28.4822,28.4822,98084.0
2016-03-03 11:55:00,33.93,33.98,33.91,33.97,99663.0,28.4822,28.5241,28.4654,28.5157,99663.0
2016-03-03 12:00:00,33.96,34.03,33.92,33.92,109100.0,28.5073,28.5661,28.4738,28.4738,109100.0
2016-03-03 12:05:00,33.91,33.94,33.86,33.91,114161.0,28.4654,28.4905,28.4234,28.4654,114161.0
2016-03-03 12:10:00,33.91,33.96,33.86,33.86,161671.0,28.4654,28.5073,28.4234,28.4234,161671.0
2016-03-03 12:15:00,33.86,33.88,33.77,33.78,143136.0,28.4234,28.4402,28.3478,28.3562,143136.0
2016-03-03 12:20:00,33.77,33.82,33.7,33.77,137837.0,28.3478,28.3898,28.2891,28.3478,137837.0
2016-03-03 12:25:00,33.76,33.82,33.73,33.76,88601.0,28.3394,28.3898,28.3143,28.3394,88601.0
2016-03-03 12:30:00,33.75,33.86,33.73,33.84,152097.0,28.3311,28.4234,28.3143,28.4066,152097.0
2016-03-03 12:35:00,33.83,33.93,33.78,33.92,76980.0,28.3982,28.4822,28.3562,28.4738,76980.0
2016-03-03 12:40:00,33.92,33.95,33.87,33.9,77044.0,28.4738,28.4989,28.4318,28.457,77044.0
2016-03-03 12:45:00,33.91,33.99,33.9,33.99,98715.0,28.4654,28.5325,28.457,28.5325,98715.0
2016-03-03 12:50:00,33.99,34.09,33.97,34.08,76935.0,28.5325,28.6165,28.5157,28.6081,76935.0
2016-03-03 12:55:00,34.08,34.08,33.98,33.98,63423.0,28.6081,28.6081,28.5241,28.5241,63423.0
2016-03-03 13:00:00,33.98,34.1,33.97,34.09,67033.0,28.5241,28.6249,28.5157,28.6165,67033.0
2016-03-03 13:05:00,34.09,34.1,34.04,34.07,58293.0,28.6165,28.6249,28.5745,28.5997,58293.0
2016-03-03 13:10:00,34.07,34.07,34.0,34.0,106405.0,28.5997,28.5997,28.5409,28.5409,106405.0
2016-03-03 13:15:00,34.0,34.03,33.98,33.98,83729.0,28.5409,28.5661,28.5241,28.5241,83729.0
2016-03-03 13:20:00,33.98,34.0,33.91,33.94,91207.0,28.5241,28.5409,28.4654,28.4905,91207.0
2016-03-03 13:25:00,33.94,33.97,33.92,33.93,132439.0,28.4905,28.5157,28.4738,28.4822,132439.0
2016-03-03 13:30:00,33.93,34.01,33.91,33.99,132459.0,28.4822,28.5493,28.4654,28.5325,132459.0
2016-03-03 13:35:00,34.0,34.05,33.97,33.98,54324.0,28.5409,28.5829,28.5157,28.5241,54324.0
2016-03-03 13:40:00,33.99,34.01,33.92,33.96,78967.0,28.5325,28.5493,28.4738,28.5073,78967.0
2016-03-03 13:45:00,33.96,33.98,33.91,33.91,70335.0,28.5073,28.5241,28.4654,28.4654,70335.0
2016-03-03 13:50:00,33.92,33.94,33.86,33.92,182183.0,28.4738,28.4905,28.4234,28.4738,182183.0
2016-03-03 13:55:00,33.92,34.0,33.91,33.99,93175.0,28.4738,28.5409,28.4654,28.5325,93175.0
2016-03-03 14:00:00,33.99,34.02,33.97,34.0,88785.0,28.5325,28.5577,28.5157,28.5409,88785.0
2016-03-03 14:05:00,33.99,34.02,33.91,33.91,69826.0,28.5325,28.5577,28.4654,28.4654,69826.0
2016-03-03 14:10:00,33.91,33.94,33.89,33.94,113543.0,28.4654,28.4905,28.4486,28.4905,113543.0
2016-03-03 14:15:00,33.94,33.99,33.93,33.95,169434.0,28.4905,28.5325,28.4822,28.4989,169434.0
2016-03-03 14:20:00,33.96,34.01,33.95,34.0,99686.0,28.5073,28.5493,28.4989,28.5409,99686.0
2016-03-03 14:25:00,34.0,34.08,33.99,34.05,158013.0,28.5409,28.6081,28.5325,28.5829,158013.0
2016-03-03 14:30:00,34.06,34.06,33.96,33.98,146619.0,28.5913,28.5913,28.5073,28.5241,146619.0
2016-03-03 14:35:00,33.98,34.06,33.97,34.06,99904.0,28.5241,28.5913,28.5157,28.5913,99904.0
2016-03-03 14:40:00,34.05,34.12,34.04,34.05,144712.0,28.5829,28.6416,28.5745,28.5829,144712.0
2016-03-03 14:45:00,34.05,34.11,34.03,34.07,122367.0,28.5829,28.6333,28.5661,28.5997,122367.0
2016-03-03 14:50:00,34.06,34.07,33.98,34.03,122627.0,28.5913,28.5997,28.5241,28.5661,122627.0
2016-03-03 14:55:00,34.02,34.06,33.95,34.05,188488.0,28.5577,28.5913,28.4989,28.5829,188488.0
2016-03-03 15:00:00,34.05,34.22,34.03,34.2,345375.0,28.5829,28.7256,28.5661,28.7088,345375.0
2016-03-03 15:05:00,34.2,34.26,34.19,34.21,189165.0,28.7088,28.7592,28.7004,28.7172,189165.0
2016-03-03 15:10:00,34.2,34.23,34.18,34.23,135039.0,28.7088,28.734,28.692,28.734,135039.0
2016-03-03 15:15:00,34.23,34.25,34.21,34.22,144926.0,28.734,28.7508,28.7172,28.7256,144926.0
2016-03-03 15:20:00,34.22,34.22,34.18,34.2,168270.0,28.7256,28.7256,28.692,28.7088,168270.0
2016-03-03 15:25:00,34.19,34.2,34.12,34.17,164153.0,28.7004,28.7088,28.6416,28.6836,164153.0
2016-03-03 15:30:00,34.17,34.17,34.12,34.13,141705.0,28.6836,28.6836,28.6416,28.65,141705.0
2016-03-03 15:35:00,34.13,34.15,34.06,34.09,214908.0,28.65,28.6668,28.5913,28.6165,214908.0
2016-03-03 15:40:00,34.09,34.1,34.05,34.08,233739.0,28.6165,28.6249,28.5829,28.6081,233739.0
2016-03-03 15:45:00,34.08,34.18,34.07,34.16,303280.0,28.6081,28.692,28.5997,28.6752,303280.0
2016-03-03 15:50:00,34.16,34.2,34.14,34.16,332358.0,28.6752,28.7088,28.6584,28.6752,332358.0
2016-03-03 15:55:00,34.15,34.24,34.13,34.17,658548.0,28.6668,28.7424,28.65,28.6836,658548.0
2016-03-04 09:30:00,34.43,34.56,34.36,34.39,238918.0,28.9019,29.011,28.8431,28.8683,238918.0
2016-03-04 09:35:00,34.38,34.48,34.29,34.4,138282.0,28.8599,28.9438,28.7843,28.8767,138282.0
2016-03-04 09:40:00,34.39,34.39,34.02,34.11,228642.0,28.8683,28.8683,28.5577,28.6333,228642.0
2016-03-04 09:45:00,34.1,34.22,34.08,34.2,153478.0,28.6249,28.7256,28.6081,28.7088,153478.0
2016-03-04 09:50:00,34.2,34.38,34.17,34.24,189434.0,28.7088,28.8599,28.6836,28.7424,189434.0
2016-03-04 09:55:00,34.24,34.33,34.19,34.3,147342.0,28.7424,28.8179,28.7004,28.7927,147342.0
2016-03-04 10:00:00,34.31,34.4,34.24,34.31,97649.0,28.8011,28.8767,28.7424,28.8011,97649.0
2016-03-04 10:05:00,34.3,34.43,34.27,34.36,84287.0,28.7927,28.9019,28.7676,28.8431,84287.0
2016-03-04 10:10:00,34.36,34.51,34.33,34.51,92205.0,28.8431,28.969,28.8179,28.969,92205.0
2016-03-04 10:15:00,34.51,34.54,34.41,34.41,114939.0,28.969,28.9942,28.8851,28.8851,114939.0
2016-03-04 10:20:00,34.41,34.44,34.33,34.34,94948.0,28.8851,28.9103,28.8179,28.8263,94948.0
2016-03-04 10:25:00,34.33,34.4,34.31,34.38,67432.0,28.8179,28.8767,28.8011,28.8599,67432.0
2016-03-04 10:30:00,34.37,34.46,34.37,34.44,88930.0,28.8515,28.9271,28.8515,28.9103,88930.0
2016-03-04 10:35:00,34.43,34.5,34.4,34.45,97631.0,28.9019,28.9606,28.8767,28.9187,97631.0
2016-03-04 10:40:00,34.45,34.55,34.45,34.54,68925.0,28.9187,29.0026,28.9187,28.9942,68925.0
2016-03-04 10:45:00,34.54,34.62,34.46,34.52,128551.0,28.9942,29.0614,28.9271,28.9774,128551.0
2016-03-04 10:50:00,34.52,34.54,34.44,34.51,111194.0,28.9774,28.9942,28.9103,28.969,111194.0
2016-03-04 10:55:00,34.52,34.61,34.46,34.49,122980.0,28.9774,29.053,28.9271,28.9522,122980.0
2016-03-04 11:00:00,34.51,34.61,34.5,34.57,161530.0,28.969,29.053,28.9606,29.0194,161530.0
2016-03-04 11:05:00,34.57,34.72,34.56,34.7,152619.0,29.0194,29.1453,29.011,29.1285,152619.0
2016-03-04 11:10:00,34.7,34.74,34.61,34.7,177876.0,29.1285,29.1621,29.053,29.1285,177876.0
2016-03-04 11:15:00,34.69,34.77,34.67,34.75,129730.0,29.1201,29.1873,29.1033,29.1705,129730.0
2016-03-04 11:20:00,34.75,34.77,34.67,34.76,157344.0,29.1705,29.1873,29.1033,29.1789,157344.0
2016-03-04 11:25:00,34.76,34.92,34.75,34.89,271294.0,29.1789,29.3132,29.1705,29.288,271294.0
2016-03-04 11:30:00,34.89,35.05,34.88,34.98,296080.0,29.288,29.4223,29.2796,29.3636,296080.0
2016-03-04 11:35:00,34.99,35.15,34.97,35.06,223300.0,29.372,29.5063,29.3552,29.4307,223300.0
2016-03-04 11:40:00,35.06,35.13,34.97,34.98,187252.0,29.4307,29.4895,29.3552,29.3636,187252.0
2016-03-04 11:45:00,34.97,35.05,34.89,35.02,351802.0,29.3552,29.4223,29.288,29.3971,351802.0
2016-03-04 11:50:00,35.02,35.2,35.01,35.19,162004.0,29.3971,29.5482,29.3887,29.5398,162004.0
2016-03-04 11:55:00,35.2,35.27,35.17,35.27,122327.0,29.5482,29.607,29.5231,29.607,122327.0
2016-03-04 12:00:00,35.27,35.32,35.22,35.31,187934.0,29.607,29.649,29.565,29.6406,187934.0
2016-03-04 12:05:00,35.3,35.34,35.18,35.19,225880.0,29.6322,29.6658,29.5314,29.5398,225880.0
2016-03-04 12:10:00,35.19,35.27,35.13,35.13,149826.0,29.5398,29.607,29.4895,29.4895,149826.0
2016-03-04 12:15:00,35.14,35.25,35.12,35.23,126687.0,29.4979,29.5902,29.4811,29.5734,126687.0
2016-03-04 12:20:00,35.23,35.3,35.2,35.25,135780.0,29.5734,29.6322,29.5482,29.5902,135780.0
2016-03-04 12:25:00,35.25,35.26,35.19,35.24,127122.0,29.5902,29.5986,29.5398,29.5818,127122.0
2016-03-04 12:30:00,35.24,35.45,35.22,35.44,286958.0,29.5818,29.7581,29.565,29.7497,286958.0
2016-03-04 12:35:00,35.45,35.5,35.41,35.45,236129.0,29.7581,29.8001,29.7245,29.7581,236129.0
2016-03-04 12:40:00,35.45,35.49,35.26,35.31,210111.0,29.7581,29.7917,29.5986,29.6406,210111.0
2016-03-04 12:45:00,35.3,35.37,35.25,35.34,132482.0,29.6322,29.6909,29.5902,29.6658,132482.0
2016-03-04 12:50:00,35.34,35.5,35.3,35.41,135108.0,29.6658,29.8001,29.6322,29.7245,135108.0
2016-03-04 12:55:00,35.4,35.44,35.37,35.4,111843.0,29.7161,29.7497,29.6909,29.7161,111843.0
2016-03-04 13:00:00,35.41,35.51,35.41,35.5,208671.0,29.7245,29.8085,29.7245,29.8001,208671.0
2016-03-04 13:05:00,35.5,35.51,35.35,35.38,226589.0,29.8001,29.8085,29.6742,29.6993,226589.0
2016-03-04 13:10:00,35.38,35.44,35.29,35.43,134131.0,29.6993,29.7497,29.6238,29.7413,134131.0
2016-03-04 13:15:00,35.42,35.47,35.39,35.45,117296.0,29.7329,29.7749,29.7077,29.7581,117296.0
2016-03-04 13:20:00,35.45,35.56,35.43,35.52,117543.0,29.7581,29.8504,29.7413,29.8169,117543.0
2016-03-04 13:25:00,35.51,35.52,35.33,35.47,88515.0,29.8085,29.8169,29.6574,29.7749,88515.0
2016-03-04 13:30:00,35.48,35.49,35.39,35.46,101625.0,29.7833,29.7917,29.7077,29.7665,101625.0
2016-03-04 13:35:00,35.47,35.61,35.46,35.57,180726.0,29.7749,29.8924,29.7665,29.8588,180726.0
2016-03-04 13:40:00,35.57,35.62,35.49,35.5,141438.0,29.8588,29.9008,29.7917,29.8001,141438.0
2016-03-04 13:45:00,35.49,35.58,35.47,35.56,101301.0,29.7917,29.8672,29.7749,29.8504,101301.0
2016-03-04 13:50:00,35.57,35.68,35.56,35.65,127093.0,29.8588,29.9512,29.8504,29.926,127093.0
2016-03-04 13:55:00,35.66,35.71,35.63,35.64,213442.0,29.9344,29.9764,29.9092,29.9176,213442.0
2016-03-04 14:00:00,35.64,35.64,35.4,35.47,216026.0,29.9176,29.9176,29.7161,29.7749,216026.0
2016-03-04 14:05:00,35.47,35.47,35.2,35.2,484316.0,29.7749,29.7749,29.5482,29.5482,484316.0
2016-03-04 14:10:00,35.2,35.25,35.13,35.2,309782.0,29.5482,29.5902,29.4895,29.5482,309782.0
2016-03-04 14:15:00,35.21,35.34,35.17,35.23,383920.0,29.5566,29.6658,29.5231,29.5734,383920.0
2016-03-04 14:20:00,35.23,35.26,35.11,35.11,215498.0,29.5734,29.5986,29.4727,29.4727,215498.0
2016-03-04 14:25:00,35.12,35.12,34.94,35.0,281354.0,29.4811,29.4811,29.33,29.3804,281354.0
2016-03-04 14:30:00,34.99,35.21,34.89,35.16,212069.0,29.372,29.5566,29.288,29.5147,212069.0
2016-03-04 14:35:00,35.16,35.16,35.01,35.01,132143.0,29.5147,29.5147,29.3887,29.3887,132143.0
2016-03-04 14:40:00,35.02,35.02,34.8,34.86,178666.0,29.3971,29.3971,29.2125,29.2628,178666.0
2016-03-04 14:45:00,34.86,34.88,34.7,34.76,285366.0,29.2628,29.2796,29.1285,29.1789,285366.0
2016-03-04 14:50:00,34.76,34.76,34.63,34.64,170058.0,29.1789,29.1789,29.0698,29.0782,170058.0
2016-03-04 14:55:00,34.65,35.02,34.61,35.01,316143.0,29.0865,29.3971,29.053,29.3887,316143.0
2016-03-04 15:00:00,35.01,35.05,34.82,34.82,281844.0,29.3887,29.4223,29.2293,29.2293,281844.0
2016-03-04 15:05:00,34.82,35.02,34.76,34.99,194942.0,29.2293,29.3971,29.1789,29.372,194942.0
2016-03-04 15:10:00,34.99,35.0,34.85,34.92,144747.0,29.372,29.3804,29.2544,29.3132,144747.0
2016-03-04 15:15:00,34.92,35.2,34.91,35.19,237063.0,29.3132,29.5482,29.3048,29.5398,237063.0
2016-03-04 15:20:00,35.19,35.2,35.08,35.13,214669.0,29.5398,29.5482,29.4475,29.4895,214669.0
2016-03-04 15:25:00,35.14,35.14,34.95,34.98,220665.0,29.4979,29.4979,29.3384,29.3636,220665.0
2016-03-04 15:30:00,34.99,35.0,34.88,34.89,216657.0,29.372,29.3804,29.2796,29.288,216657.0
2016-03-04 15:35:00,34.88,34.93,34.78,34.8,325223.0,29.2796,29.3216,29.1957,29.2125,325223.0
2016-03-04 15:40:00,34.8,34.94,34.78,34.87,354625.0,29.2125,29.33,29.1957,29.2712,354625.0
2016-03-04 15:45:00,34.88,34.93,34.8,34.91,353892.0,29.2796,29.3216,29.2125,29.3048,353892.0
2016-03-04 15:50:00,34.92,34.93,34.71,34.82,433597.0,29.3132,29.3216,29.1369,29.2293,433597.0
2016-03-04 15:55:00,34.82,34.9,34.81,34.87,681176.0,29.2293,29.2964,29.2209,29.2712,681176.0
2016-03-07 09:30:00,34.69,35.13,34.69,35.02,585852.0,29.1201,29.4895,29.1201,29.3971,585852.0
2016-03-07 09:35:00,35.02,35.18,35.0,35.11,267341.0,29.3971,29.5314,29.3804,29.4727,267341.0
2016-03-07 09:40:00,35.12,35.22,34.98,35.07,337304.0,29.4811,29.565,29.3636,29.4391,337304.0
2016-03-07 09:45:00,35.06,35.23,35.05,35.07,716104.0,29.4307,29.5734,29.4223,29.4391,716104.0
2016-03-07 09:50:00,35.08,35.09,34.7,34.76,394808.0,29.4475,29.4559,29.1285,29.1789,394808.0
2016-03-07 09:55:00,34.75,34.8,34.63,34.79,176841.0,29.1705,29.2125,29.0698,29.2041,176841.0
2016-03-07 10:00:00,34.8,34.9,34.68,34.9,232743.0,29.2125,29.2964,29.1117,29.2964,232743.0
2016-03-07 10:05:00,34.89,35.09,34.86,35.03,278547.0,29.288,29.4559,29.2628,29.4055,278547.0
2016-03-07 10:10:00,35.04,35.08,34.95,35.04,160340.0,29.4139,29.4475,29.3384,29.4139,160340.0
2016-03-07 10:15:00,35.04,35.14,35.0,35.12,260535.0,29.4139,29.4979,29.3804,29.4811,260535.0
2016-03-07 10:20:00,35.11,35.15,35.05,35.12,376280.0,29.4727,29.5063,29.4223,29.4811,376280.0
2016-03-07 10:25:00,35.11,35.27,35.11,35.22,217229.0,29.4727,29.607,29.4727,29.565,217229.0
2016-03-07 10:30:00,35.22,35.31,35.15,35.3,162173.0,29.565,29.6406,29.5063,29.6322,162173.0
2016-03-07 10:35:00,35.3,35.49,35.29,35.46,264976.0,29.6322,29.7917,29.6238,29.7665,264976.0
2016-03-07 10:40:00,35.46,35.48,35.3,35.37,199107.0,29.7665,29.7833,29.6322,29.6909,199107.0
2016-03-07 10:45:00,35.37,35.42,35.2,35.2,95366.0,29.6909,29.7329,29.5482,29.5482,95366.0
2016-03-07 10:50:00,35.2,35.31,35.17,35.29,89974.0,29.5482,29.6406,29.5231,29.6238,89974.0
2016-03-07 10:55:00,35.29,35.45,35.29,35.45,95130.0,29.6238,29.7581,29.6238,29.7581,95130.0
2016-03-07 11:00:00,35.45,35.51,35.4,35.44,125636.0,29.7581,29.8085,29.7161,29.7497,125636.0
2016-03-07 11:05:00,35.45,35.45,35.33,35.4,80851.0,29.7581,29.7581,29.6574,29.7161,80851.0
2016-03-07 11:10:00,35.4,35.48,35.4,35.47,69428.0,29.7161,29.7833,29.7161,29.7749,69428.0
2016-03-07 11:15:00,35.48,35.49,35.25,35.33,141413.0,29.7833,29.7917,29.5902,29.6574,141413.0
2016-03-07 11:20:00,35.32,35.49,35.31,35.4,125748.0,29.649,29.7917,29.6406,29.7161,125748.0
2016-03-07 11:25:00,35.41,35.45,35.38,35.41,121022.0,29.7245,29.7581,29.6993,29.7245,121022.0
2016-03-07 11:30:00,35.41,35.55,35.41,35.54,128129.0,29.7245,29.842,29.7245,29.8336,128129.0
2016-03-07 11:35:00,35.55,35.61,35.51,35.55,92648.0,29.842,29.8924,29.8085,29.842,92648.0
2016-03-07 11:40:00,35.55,35.62,35.54,35.55,74999.0,29.842,29.9008,29.8336,29.842,74999.0
2016-03-07 11:45:00,35.55,35.65,35.52,35.58,211621.0,29.842,29.926,29.8169,29.8672,211621.0
2016-03-07 11:50:00,35.58,35.72,35.58,35.69,99818.0,29.8672,29.9847,29.8672,29.9596,99818.0
2016-03-07 11:55:00,35.69,35.69,35.59,35.63,90167.0,29.9596,29.9596,29.8756,29.9092,90167.0
2016-03-07 12:00:00,35.63,35.69,35.57,35.69,186733.0,29.9092,29.9596,29.8588,29.9596,186733.0
2016-03-07 12:05:00,35.69,35.7,35.61,35.67,83541.0,29.9596,29.968,29.8924,29.9428,83541.0
2016-03-07 12:10:00,35.66,35.74,35.62,35.68,167387.0,29.9344,30.0015,29.9008,29.9512,167387.0
2016-03-07 12:15:00,35.68,35.74,35.64,35.66,180836.0,29.9512,30.0015,29.9176,29.9344,180836.0
2016-03-07 12:20:00,35.66,35.74,35.65,35.65,119981.0,29.9344,30.0015,29.926,29.926,119981.0
2016-03-07 12:25:00,35.66,35.69,35.63,35.68,43476.0,29.9344,29.9596,29.9092,29.9512,43476.0
2016-03-07 12:30:00,35.68,35.74,35.68,35.73,95276.0,29.9512,30.0015,29.9512,29.9931,95276.0
2016-03-07 12:35:00,35.74,35.77,35.63,35.66,146647.0,30.0015,30.0267,29.9092,29.9344,146647.0
2016-03-07 12:40:00,35.66,35.75,35.65,35.74,59394.0,29.9344,30.0099,29.926,30.0015,59394.0
2016-03-07 12:45:00,35.74,35.77,35.66,35.68,103816.0,30.0015,30.0267,29.9344,29.9512,103816.0
2016-03-07 12:50:00,35.69,35.77,35.68,35.76,62948.0,29.9596,30.0267,29.9512,30.0183,62948.0
2016-03-07 12:55:00,35.76,35.86,35.75,35.84,139969.0,30.0183,30.1023,30.0099,30.0855,139969.0
2016-03-07 13:00:00,35.85,35.91,35.83,35.9,75238.0,30.0939,30.1442,30.0771,30.1358,75238.0
2016-03-07 13:05:00,35.9,35.94,35.86,35.92,89964.0,30.1358,30.1694,30.1023,30.1526,89964.0
2016-03-07 13:10:00,35.92,35.96,35.91,35.93,242663.0,30.1526,30.1862,30.1442,30.161,242663.0
2016-03-07 13:15:00,35.93,35.95,35.81,35.84,86033.0,30.161,30.1778,30.0603,30.0855,86033.0
2016-03-07 13:20:00,35.85,35.85,35.74,35.81,83924.0,30.0939,30.0939,30.0015,30.0603,83924.0
2016-03-07 13:25:00,35.82,35.92,35.81,35.89,131599.0,30.0687,30.1526,30.0603,30.1275,131599.0
2016-03-07 13:30:00,35.9,35.92,35.83,35.92,231609.0,30.1358,30.1526,30.0771,30.1526,231609.0
2016-03-07 13:35:00,35.91,35.95,35.87,35.88,161964.0,30.1442,30.1778,30.1107,30.1191,161964.0
2016-03-07 13:40:00,35.88,35.94,35.83,35.94,122400.0,30.1191,30.1694,30.0771,30.1694,122400.0
2016-03-07 13:45:00,35.94,35.99,35.91,35.99,85934.0,30.1694,30.2114,30.1442,30.2114,85934.0
2016-03-07 13:50:00,36.0,36.06,35.99,36.02,149583.0,30.2198,30.2702,30.2114,30.2366,149583.0
2016-03-07 13:55:00,36.03,36.09,35.97,35.98,147835.0,30.245,30.2953,30.1946,30.203,147835.0
2016-03-07 14:00:00,35.98,36.05,35.95,35.97,247934.0,30.203,30.2618,30.1778,30.1946,247934.0
2016-03-07 14:05:00,35.97,36.02,35.92,35.92,93290.0,30.1946,30.2366,30.1526,30.1526,93290.0
2016-03-07 14:10:00,35.92,35.96,35.91,35.94,65885.0,30.1526,30.1862,30.1442,30.1694,65885.0
2016-03-07 14:15:00,35.93,35.94,35.79,35.79,118716.0,30.161,30.1694,30.0435,30.0435,118716.0
2016-03-07 14:20:00,35.79,35.9,35.79,35.86,87944.0,30.0435,30.1358,30.0435,30.1023,87944.0
2016-03-07 14:25:00,35.87,35.87,35.73,35.73,190335.0,30.1107,30.1107,29.9931,29.9931,190335.0
2016-03-07 14:30:00,35.73,35.75,35.67,35.7,255786.0,29.9931,30.0099,29.9428,29.968,255786.0
2016-03-07 14:35:00,35.69,35.72,35.58,35.72,201723.0,29.9596,29.9847,29.8672,29.9847,201723.0
2016-03-07 14:40:00,35.72,35.77,35.71,35.75,110351.0,29.9847,30.0267,29.9764,30.0099,110351.0
2016-03-07 14:45:00,35.75,35.86,35.72,35.85,141430.0,30.0099,30.1023,29.9847,30.0939,141430.0
2016-03-07 14:50:00,35.86,35.88,35.78,35.85,85381.0,30.1023,30.1191,30.0351,30.0939,85381.0
2016-03-07 14:55:00,35.85,35.86,35.79,35.8,98452.0,30.0939,30.1023,30.0435,30.0519,98452.0
2016-03-07 15:00:00,35.8,35.81,35.74,35.76,130712.0,30.0519,30.0603,30.0015,30.0183,130712.0
2016-03-07 15:05:00,35.75,35.83,35.7,35.83,89295.0,30.0099,30.0771,29.968,30.0771,89295.0
2016-03-07 15:10:00,35.84,35.9,35.83,35.86,105268.0,30.0855,30.1358,30.0771,30.1023,105268.0
2016-03-07 15:15:00,35.85,35.88,35.81,35.83,180738.0,30.0939,30.1191,30.0603,30.0771,180738.0
2016-03-07 15:20:00,35.83,35.85,35.75,35.84,150882.0,30.0771,30.0939,30.0099,30.0855,150882.0
2016-03-07 15:25:00,35.84,35.85,35.77,35.78,286038.0,30.0855,30.0939,30.0267,30.0351,286038.0
2016-03-07 15:30:00,35.78,35.83,35.75,35.75,162398.0,30.0351,30.0771,30.0099,30.0099,162398.0
2016-03-07 15:35:00,35.74,35.76,35.71,35.72,170372.0,30.0015,30.0183,29.9764,29.9847,170372.0
2016-03-07 15:40:00,35.72,35.77,35.71,35.75,161260.0,29.9847,30.0267,29.9764,30.0099,161260.0
2016-03-07 15:45:00,35.74,35.76,35.7,35.73,198131.0,30.0015,30.0183,29.968,29.9931,198131.0
2016-03-07 15:50:00,35.73,35.83,35.72,35.77,310566.0,29.9931,30.0771,29.9847,30.0267,310566.0
2016-03-07 15:55:00,35.77,35.9,35.73,35.87,863092.0,30.0267,30.1358,29.9931,30.1107,863092.0
2016-03-08 09:30:00,35.32,35.51,35.28,35.41,199953.0,29.649,29.8085,29.6154,29.7245,199953.0
2016-03-08 09:35:00,35.39,35.48,35.24,35.24,271944.0,29.7077,29.7833,29.5818,29.5818,271944.0
2016-03-08 09:40:00,35.24,35.32,34.94,34.98,384183.0,29.5818,29.649,29.33,29.3636,384183.0
2016-03-08 09:45:00,34.97,35.12,34.87,35.01,189611.0,29.3552,29.4811,29.2712,29.3887,189611.0
2016-03-08 09:50:00,35.01,35.16,35.0,35.08,188705.0,29.3887,29.5147,29.3804,29.4475,188705.0
2016-03-08 09:55:00,35.08,35.11,34.85,34.86,219982.0,29.4475,29.4727,29.2544,29.2628,219982.0
2016-03-08 10:00:00,34.87,34.87,34.69,34.84,203456.0,29.2712,29.2712,29.1201,29.246,203456.0
2016-03-08 10:05:00,34.83,34.91,34.66,34.66,217435.0,29.2376,29.3048,29.0949,29.0949,217435.0
2016-03-08 10:10:00,34.66,34.77,34.62,34.63,118548.0,29.0949,29.1873,29.0614,29.0698,118548.0
2016-03-08 10:15:00,34.62,34.68,34.57,34.62,165489.0,29.0614,29.1117,29.0194,29.0614,165489.0
2016-03-08 10:20:00,34.61,34.9,34.59,34.75,149772.0,29.053,29.2964,29.0362,29.1705,149772.0
2016-03-08 10:25:00,34.74,34.74,34.62,34.64,80110.0,29.1621,29.1621,29.0614,29.0782,80110.0
2016-03-08 10:30:00,34.64,34.73,34.59,34.61,85553.0,29.0782,29.1537,29.0362,29.053,85553.0
2016-03-08 10:35:00,34.61,34.63,34.5,34.56,127081.0,29.053,29.0698,28.9606,29.011,127081.0
2016-03-08 10:40:00,34.55,34.59,34.44,34.45,88993.0,29.0026,29.0362,28.9103,28.9187,88993.0
2016-03-08 10:45:00,34.47,34.52,34.42,34.49,115239.0,28.9354,28.9774,28.8935,28.9522,115239.0
2016-03-08 10:50:00,34.48,34.57,34.48,34.52,81714.0,28.9438,29.0194,28.9438,28.9774,81714.0
2016-03-08 10:55:00,34.52,34.53,34.34,34.38,258543.0,28.9774,28.9858,28.8263,28.8599,258543.0
2016-03-08 11:00:00,34.39,34.63,34.38,34.62,188693.0,28.8683,29.0698,28.8599,29.0614,188693.0
2016-03-08 11:05:00,34.63,34.79,34.61,34.75,178129.0,29.0698,29.2041,29.053,29.1705,178129.0
2016-03-08 11:10:00,34.75,34.8,34.55,34.55,106935.0,29.1705,29.2125,29.0026,29.0026,106935.0
2016-03-08 11:15:00,34.55,34.84,34.53,34.64,74813.0,29.0026,29.246,28.9858,29.0782,74813.0
2016-03-08 11:20:00,34.64,34.68,34.5,34.52,92629.0,29.0782,29.1117,28.9606,28.9774,92629.0
2016-03-08 11:25:00,34.52,34.7,34.51,34.62,65141.0,28.9774,29.1285,28.969,29.0614,65141.0
2016-03-08 11:30:00,34.61,34.7,34.58,34.62,78299.0,29.053,29.1285,29.0278,29.0614,78299.0
2016-03-08 11:35:00,34.61,34.61,34.45,34.51,75487.0,29.053,29.053,28.9187,28.969,75487.0
2016-03-08 11:40:00,34.5,34.55,34.39,34.45,79256.0,28.9606,29.0026,28.8683,28.9187,79256.0
2016-03-08 11:45:00,34.45,34.53,34.41,34.41,52449.0,28.9187,28.9858,28.8851,28.8851,52449.0
2016-03-08 11:50:00,34.41,34.68,34.41,34.56,79239.0,28.8851,29.1117,28.8851,29.011,79239.0
2016-03-08 11:55:00,34.56,34.63,34.53,34.55,61456.0,29.011,29.0698,28.9858,29.0026,61456.0
2016-03-08 12:00:00,34.55,34.61,34.5,34.5,82713.0,29.0026,29.053,28.9606,28.9606,82713.0
2016-03-08 12:05:00,34.51,34.67,34.5,34.55,146899.0,28.969,29.1033,28.9606,29.0026,146899.0
2016-03-08 12:10:00,34.56,34.61,34.42,34.42,205367.0,29.011,29.053,28.8935,28.8935,205367.0
2016-03-08 12:15:00,34.43,34.48,34.37,34.42,81258.0,28.9019,28.9438,28.8515,28.8935,81258.0
2016-03-08 12:20:00,34.42,34.48,34.39,34.42,49544.0,28.8935,28.9438,28.8683,28.8935,49544.0
2016-03-08 12:25:00,34.41,34.5,34.37,34.45,142959.0,28.8851,28.9606,28.8515,28.9187,142959.0
2016-03-08 12:30:00,34.45,34.55,34.45,34.48,122465.0,28.9187,29.0026,28.9187,28.9438,122465.0
2016-03-08 12:35:00,34.48,34.49,34.38,34.42,163131.0,28.9438,28.9522,28.8599,28.8935,163131.0
2016-03-08 12:40:00,34.42,34.54,34.41,34.5,73054.0,28.8935,28.9942,28.8851,28.9606,73054.0
2016-03-08 12:45:00,34.49,34.56,34.43,34.48,82731.0,28.9522,29.011,28.9019,28.9438,82731.0
2016-03-08 12:50:00,34.47,34.53,34.42,34.45,110969.0,28.9354,28.9858,28.8935,28.9187,110969.0
2016-03-08 12:55:00,34.45,34.52,34.44,34.49,142015.0,28.9187,28.9774,28.9103,28.9522,142015.0
2016-03-08 13:00:00,34.5,34.5,34.43,34.46,69040.0,28.9606,28.9606,28.9019,28.9271,69040.0
2016-03-08 13:05:00,34.45,34.49,34.42,34.47,85023.0,28.9187,28.9522,28.8935,28.9354,85023.0
2016-03-08 13:10:00,34.47,34.48,34.38,34.43,38418.0,28.9354,28.9438,28.8599,28.9019,38418.0
2016-03-08 13:15:00,34.43,34.56,34.41,34.49,64350.0,28.9019,29.011,28.8851,28.9522,64350.0
2016-03-08 13:20:00,34.49,34.6,34.46,34.59,56067.0,28.9522,29.0446,28.9271,29.0362,56067.0
2016-03-08 13:25:00,34.6,34.62,34.5,34.54,59575.0,29.0446,29.0614,28.9606,28.9942,59575.0
2016-03-08 13:30:00,34.53,34.57,34.48,34.57,70453.0,28.9858,29.0194,28.9438,29.0194,70453.0
2016-03-08 13:35:00,34.57,34.7,34.56,34.69,124735.0,29.0194,29.1285,29.011,29.1201,124735.0
2016-03-08 13:40:00,34.68,34.73,34.67,34.71,127912.0,29.1117,29.1537,29.1033,29.1369,127912.0
2016-03-08 13:45:00,34.71,34.79,34.71,34.78,128262.0,29.1369,29.2041,29.1369,29.1957,128262.0
2016-03-08 13:50:00,34.78,34.82,34.74,34.75,119279.0,29.1957,29.2293,29.1621,29.1705,119279.0
2016-03-08 13:55:00,34.75,34.82,34.75,34.79,72607.0,29.1705,29.2293,29.1705,29.2041,72607.0
2016-03-08 14:00:00,34.79,34.82,34.74,34.81,53297.0,29.2041,29.2293,29.1621,29.2209,53297.0
2016-03-08 14:05:00,34.81,34.87,34.8,34.84,79222.0,29.2209,29.2712,29.2125,29.246,79222.0
2016-03-08 14:10:00,34.84,34.92,34.82,34.91,56064.0,29.246,29.3132,29.2293,29.3048,56064.0
2016-03-08 14:15:00,34.91,34.92,34.83,34.86,95743.0,29.3048,29.3132,29.2376,29.2628,95743.0
2016-03-08 14:20:00,34.86,34.95,34.83,34.83,56407.0,29.2628,29.3384,29.2376,29.2376,56407.0
2016-03-08 14:25:00,34.83,34.87,34.78,34.8,128133.0,29.2376,29.2712,29.1957,29.2125,128133.0
2016-03-08 14:30:00,34.8,34.86,34.78,34.82,109410.0,29.2125,29.2628,29.1957,29.2293,109410.0
2016-03-08 14:35:00,34.82,34.83,34.79,34.8,75129.0,29.2293,29.2376,29.2041,29.2125,75129.0
2016-03-08 14:40:00,34.8,34.9,34.78,34.9,101148.0,29.2125,29.2964,29.1957,29.2964,101148.0
2016-03-08 14:45:00,34.9,34.92,34.8,34.8,51466.0,29.2964,29.3132,29.2125,29.2125,51466.0
2016-03-08 14:50:00,34.81,34.82,34.78,34.8,129605.0,29.2209,29.2293,29.1957,29.2125,129605.0
2016-03-08 14:55:00,34.8,34.86,34.79,34.84,76243.0,29.2125,29.2628,29.2041,29.246,76243.0
2016-03-08 15:00:00,34.83,34.87,34.78,34.78,60313.0,29.2376,29.2712,29.1957,29.1957,60313.0
2016-03-08 15:05:00,34.78,34.8,34.76,34.77,79590.0,29.1957,29.2125,29.1789,29.1873,79590.0
2016-03-08 15:10:00,34.77,34.8,34.72,34.72,90457.0,29.1873,29.2125,29.1453,29.1453,90457.0
2016-03-08 15:15:00,34.73,34.77,34.7,34.73,103270.0,29.1537,29.1873,29.1285,29.1537,103270.0
2016-03-08 15:20:00,34.73,34.73,34.66,34.73,100269.0,29.1537,29.1537,29.0949,29.1537,100269.0
2016-03-08 15:25:00,34.72,34.73,34.61,34.61,145271.0,29.1453,29.1537,29.053,29.053,145271.0
2016-03-08 15:30:00,34.6,34.67,34.6,34.64,125969.0,29.0446,29.1033,29.0446,29.0782,125969.0
2016-03-08 15:35:00,34.64,34.66,34.55,34.55,114498.0,29.0782,29.0949,29.0026,29.0026,114498.0
2016-03-08 15:40:00,34.55,34.6,34.53,34.58,140929.0,29.0026,29.0446,28.9858,29.0278,140929.0
2016-03-08 15:45:00,34.57,34.65,34.57,34.65,288352.0,29.0194,29.0865,29.0194,29.0865,288352.0
2016-03-08 15:50:00,34.64,34.65,34.58,34.63,276806.0,29.0782,29.0865,29.0278,29.0698,276806.0
2016-03-08 15:55:00,34.63,34.64,34.48,34.5,755532.0,29.0698,29.0782,28.9438,28.9606,755532.0
2016-03-09 09:30:00,35.07,35.08,34.88,34.93,159795.0,29.4391,29.4475,29.2796,29.3216,159795.0
2016-03-09 09:35:00,34.93,35.01,34.75,34.86,144457.0,29.3216,29.3887,29.1705,29.2628,144457.0
2016-03-09 09:40:00,34.86,34.99,34.59,34.64,188128.0,29.2628,29.372,29.0362,29.0782,188128.0
2016-03-09 09:45:00,34.64,34.67,34.46,34.5,123164.0,29.0782,29.1033,28.9271,28.9606,123164.0
2016-03-09 09:50:00,34.5,34.51,34.32,34.42,88243.0,28.9606,28.969,28.8095,28.8935,88243.0
2016-03-09 09:55:00,34.42,34.55,34.4,34.48,80502.0,28.8935,29.0026,28.8767,28.9438,80502.0
2016-03-09 10:00:00,34.48,34.56,34.32,34.43,122222.0,28.9438,29.011,28.8095,28.9019,122222.0
2016-03-09 10:05:00,34.43,34.48,34.23,34.25,79814.0,28.9019,28.9438,28.734,28.7508,79814.0
2016-03-09 10:10:00,34.24,34.33,34.2,34.3,50702.0,28.7424,28.8179,28.7088,28.7927,50702.0
2016-03-09 10:15:00,34.29,34.45,34.28,34.28,83207.0,28.7843,28.9187,28.776,28.776,83207.0
2016-03-09 10:20:00,34.28,34.34,34.19,34.2,85194.0,28.776,28.8263,28.7004,28.7088,85194.0
2016-03-09 10:25:00,34.2,34.27,34.17,34.25,84880.0,28.7088,28.7676,28.6836,28.7508,84880.0
2016-03-09 10:30:00,34.28,34.56,34.27,34.52,169744.0,28.776,29.011,28.7676,28.9774,169744.0
2016-03-09 10:35:00,34.53,34.73,34.47,34.63,109668.0,28.9858,29.1537,28.9354,29.0698,109668.0
2016-03-09 10:40:00,34.63,34.71,34.56,34.65,79667.0,29.0698,29.1369,29.011,29.0865,79667.0
2016-03-09 10:45:00,34.66,34.7,34.57,34.69,109553.0,29.0949,29.1285,29.0194,29.1201,109553.0
2016-03-09 10:50:00,34.68,34.68,34.24,34.24,139232.0,29.1117,29.1117,28.7424,28.7424,139232.0
2016-03-09 10:55:00,34.24,34.47,34.23,34.44,89087.0,28.7424,28.9354,28.734,28.9103,89087.0
2016-03-09 11:00:00,34.44,34.67,34.42,34.61,104366.0,28.9103,29.1033,28.8935,29.053,104366.0
2016-03-09 11:05:00,34.61,34.72,34.45,34.6,180462.0,29.053,29.1453,28.9187,29.0446,180462.0
2016-03-09 11:10:00,34.6,34.81,34.59,34.81,127195.0,29.0446,29.2209,29.0362,29.2209,127195.0
2016-03-09 11:15:00,34.8,34.88,34.78,34.86,98258.0,29.2125,29.2796,29.1957,29.2628,98258.0
2016-03-09 11:20:00,34.87,34.93,34.83,34.92,76865.0,29.2712,29.3216,29.2376,29.3132,76865.0
2016-03-09 11:25:00,34.92,35.01,34.91,34.99,107449.0,29.3132,29.3887,29.3048,29.372,107449.0
2016-03-09 11:30:00,34.99,35.08,34.95,35.01,182590.0,29.372,29.4475,29.3384,29.3887,182590.0
2016-03-09 11:35:00,35.01,35.03,34.91,35.0,73525.0,29.3887,29.4055,29.3048,29.3804,73525.0
2016-03-09 11:40:00,35.02,35.03,34.86,34.94,45555.0,29.3971,29.4055,29.2628,29.33,45555.0
2016-03-09 11:45:00,34.94,35.01,34.83,34.89,55972.0,29.33,29.3887,29.2376,29.288,55972.0
2016-03-09 11:50:00,34.91,34.98,34.88,34.98,73951.0,29.3048,29.3636,29.2796,29.3636,73951.0
2016-03-09 11:55:00,34.98,35.09,34.95,35.07,72954.0,29.3636,29.4559,29.3384,29.4391,72954.0
2016-03-09 12:00:00,35.06,35.07,34.96,35.0,68483.0,29.4307,29.4391,29.3468,29.3804,68483.0
2016-03-09 12:05:00,34.99,35.05,34.95,34.98,76464.0,29.372,29.4223,29.3384,29.3636,76464.0
2016-03-09 12:10:00,34.98,35.07,34.98,34.99,96214.0,29.3636,29.4391,29.3636,29.372,96214.0
2016-03-09 12:15:00,34.99,35.06,34.98,35.02,137382.0,29.372,29.4307,29.3636,29.3971,137382.0
2016-03-09 12:20:00,35.02,35.13,35.02,35.13,123269.0,29.3971,29.4895,29.3971,29.4895,123269.0
2016-03-09 12:25:00,35.12,35.17,35.09,35.1,90330.0,29.4811,29.5231,29.4559,29.4643,90330.0
2016-03-09 12:30:00,35.08,35.2,35.05,35.17,125202.0,29.4475,29.5482,29.4223,29.5231,125202.0
2016-03-09 12:35:00,35.16,35.17,34.94,35.01,125414.0,29.5147,29.5231,29.33,29.3887,125414.0
2016-03-09 12:40:00,35.02,35.1,34.85,34.86,103996.0,29.3971,29.4643,29.2544,29.2628,103996.0
2016-03-09 12:45:00,34.86,34.96,34.8,34.81,79599.0,29.2628,29.3468,29.2125,29.2209,79599.0
2016-03-09 12:50:00,34.81,35.0,34.81,34.94,89617.0,29.2209,29.3804,29.2209,29.33,89617.0
2016-03-09 12:55:00,34.94,34.97,34.83,34.83,52212.0,29.33,29.3552,29.2376,29.2376,52212.0
2016-03-09 13:00:00,34.84,34.84,34.67,34.77,129171.0,29.246,29.246,29.1033,29.1873,129171.0
2016-03-09 13:05:00,34.77,34.8,34.7,34.7,118961.0,29.1873,29.2125,29.1285,29.1285,118961.0
2016-03-09 13:10:00,34.7,34.72,34.64,34.67,96431.0,29.1285,29.1453,29.0782,29.1033,96431.0
2016-03-09 13:15:00,34.67,34.68,34.55,34.58,57145.0,29.1033,29.1117,29.0026,29.0278,57145.0
2016-03-09 13:20:00,34.58,34.58,34.45,34.45,92285.0,29.0278,29.0278,28.9187,28.9187,92285.0
2016-03-09 13:25:00,34.46,34.5,34.43,34.48,148640.0,28.9271,28.9606,28.9019,28.9438,148640.0
2016-03-09 13:30:00,34.49,34.68,34.49,34.62,89686.0,28.9522,29.1117,28.9522,29.0614,89686.0
2016-03-09 13:35:00,34.61,34.69,34.56,34.58,62533.0,29.053,29.1201,29.011,29.0278,62533.0
2016-03-09 13:40:00,34.57,34.61,34.54,34.55,66328.0,29.0194,29.053,28.9942,29.0026,66328.0
2016-03-09 13:45:00,34.55,34.6,34.51,34.56,99613.0,29.0026,29.0446,28.969,29.011,99613.0
2016-03-09 13:50:00,34.57,34.6,34.52,34.54,70756.0,29.0194,29.0446,28.9774,28.9942,70756.0
2016-03-09 13:55:00,34.54,34.66,34.52,34.66,91455.0,28.9942,29.0949,28.9774,29.0949,91455.0
2016-03-09 14:00:00,34.66,34.7,34.62,34.69,76647.0,29.0949,29.1285,29.0614,29.1201,76647.0
2016-03-09 14:05:00,34.7,34.71,34.64,34.69,72962.0,29.1285,29.1369,29.0782,29.1201,72962.0
2016-03-09 14:10:00,34.68,34.75,34.66,34.67,86612.0,29.1117,29.1705,29.0949,29.1033,86612.0
2016-03-09 14:15:00,34.68,34.75,34.66,34.71,90024.0,29.1117,29.1705,29.0949,29.1369,90024.0
2016-03-09 14:20:00,34.72,34.72,34.64,34.66,81667.0,29.1453,29.1453,29.0782,29.0949,81667.0
2016-03-09 14:25:00,34.67,34.8,34.65,34.75,98831.0,29.1033,29.2125,29.0865,29.1705,98831.0
2016-03-09 14:30:00,34.75,34.77,34.71,34.73,67063.0,29.1705,29.1873,29.1369,29.1537,67063.0
2016-03-09 14:35:00,34.73,34.73,34.66,34.7,48174.0,29.1537,29.1537,29.0949,29.1285,48174.0
2016-03-09 14:40:00,34.7,34.74,34.69,34.69,62656.0,29.1285,29.1621,29.1201,29.1201,62656.0
2016-03-09 14:45:00,34.69,34.74,34.65,34.73,95061.0,29.1201,29.1621,29.0865,29.1537,95061.0
2016-03-09 14:50:00,34.73,34.75,34.67,34.7,70677.0,29.1537,29.1705,29.1033,29.1285,70677.0
2016-03-09 14:55:00,34.71,34.73,34.68,34.72,89430.0,29.1369,29.1537,29.1117,29.1453,89430.0
2016-03-09 15:00:00,34.72,34.73,34.62,34.66,94907.0,29.1453,29.1537,29.0614,29.0949,94907.0
2016-03-09 15:05:00,34.65,34.72,34.6,34.62,75101.0,29.0865,29.1453,29.0446,29.0614,75101.0
2016-03-09 15:10:00,34.61,34.67,34.57,34.66,96576.0,29.053,29.1033,29.0194,29.0949,96576.0
2016-03-09 15:15:00,34.66,34.7,34.63,34.69,60935.0,29.0949,29.1285,29.0698,29.1201,60935.0
2016-03-09 15:20:00,34.69,34.73,34.66,34.72,115371.0,29.1201,29.1537,29.0949,29.1453,115371.0
2016-03-09 15:25:00,34.72,34.75,34.7,34.72,90600.0,29.1453,29.1705,29.1285,29.1453,90600.0
2016-03-09 15:30:00,34.71,34.73,34.66,34.69,120058.0,29.1369,29.1537,29.0949,29.1201,120058.0
2016-03-09 15:35:00,34.7,34.72,34.67,34.72,108087.0,29.1285,29.1453,29.1033,29.1453,108087.0
2016-03-09 15:40:00,34.71,34.76,34.68,34.73,134343.0,29.1369,29.1789,29.1117,29.1537,134343.0
2016-03-09 15:45:00,34.73,34.74,34.7,34.71,123024.0,29.1537,29.1621,29.1285,29.1369,123024.0
2016-03-09 15:50:00,34.72,34.72,34.66,34.72,151230.0,29.1453,29.1453,29.0949,29.1453,151230.0
2016-03-09 15:55:00,34.72,34.72,34.64,34.7,386438.0,29.1453,29.1453,29.0782,29.1285,386438.0
2016-03-10 09:30:00,34.6,34.64,34.3,34.59,262411.0,29.0446,29.0782,28.7927,29.0362,262411.0
2016-03-10 09:35:00,34.58,34.63,34.26,34.42,270726.0,29.0278,29.0698,28.7592,28.8935,270726.0
2016-03-10 09:40:00,34.39,34.44,34.25,34.43,267933.0,28.8683,28.9103,28.7508,28.9019,267933.0
2016-03-10 09:45:00,34.43,34.52,34.27,34.48,177764.0,28.9019,28.9774,28.7676,28.9438,177764.0
2016-03-10 09:50:00,34.49,34.67,34.45,34.63,206911.0,28.9522,29.1033,28.9187,29.0698,206911.0
2016-03-10 09:55:00,34.63,34.83,34.53,34.71,165428.0,29.0698,29.2376,28.9858,29.1369,165428.0
2016-03-10 10:00:00,34.7,34.75,34.6,34.66,132900.0,29.1285,29.1705,29.0446,29.0949,132900.0
2016-03-10 10:05:00,34.65,34.72,34.5,34.59,87944.0,29.0865,29.1453,28.9606,29.0362,87944.0
2016-03-10 10:10:00,34.59,34.61,34.44,34.49,78258.0,29.0362,29.053,28.9103,28.9522,78258.0
2016-03-10 10:15:00,34.5,34.58,34.44,34.45,91065.0,28.9606,29.0278,28.9103,28.9187,91065.0
2016-03-10 10:20:00,34.45,34.59,34.39,34.47,77451.0,28.9187,29.0362,28.8683,28.9354,77451.0
2016-03-10 10:25:00,34.47,34.51,34.38,34.4,56768.0,28.9354,28.969,28.8599,28.8767,56768.0
2016-03-10 10:30:00,34.38,34.4,34.22,34.29,139418.0,28.8599,28.8767,28.7256,28.7843,139418.0
2016-03-10 10:35:00,34.29,34.35,34.17,34.27,108653.0,28.7843,28.8347,28.6836,28.7676,108653.0
2016-03-10 10:40:00,34.27,34.41,34.23,34.38,100702.0,28.7676,28.8851,28.734,28.8599,100702.0
2016-03-10 10:45:00,34.39,34.47,34.3,34.33,104617.0,28.8683,28.9354,28.7927,28.8179,104617.0
2016-03-10 10:50:00,34.31,34.44,34.3,34.43,75847.0,28.8011,28.9103,28.7927,28.9019,75847.0
2016-03-10 10:55:00,34.42,34.45,34.18,34.22,86143.0,28.8935,28.9187,28.692,28.7256,86143.0
2016-03-10 11:00:00,34.23,34.27,34.13,34.26,116894.0,28.734,28.7676,28.65,28.7592,116894.0
2016-03-10 11:05:00,34.26,34.36,34.21,34.31,106151.0,28.7592,28.8431,28.7172,28.8011,106151.0
2016-03-10 11:10:00,34.3,34.36,34.17,34.22,118566.0,28.7927,28.8431,28.6836,28.7256,118566.0
2016-03-10 11:15:00,34.21,34.31,34.19,34.2,114430.0,28.7172,28.8011,28.7004,28.7088,114430.0
2016-03-10 11:20:00,34.2,34.22,34.08,34.13,89842.0,28.7088,28.7256,28.6081,28.65,89842.0
2016-03-10 11:25:00,34.12,34.12,33.98,34.07,141248.0,28.6416,28.6416,28.5241,28.5997,141248.0
2016-03-10 11:30:00,34.07,34.09,33.93,34.02,127780.0,28.5997,28.6165,28.4822,28.5577,127780.0
2016-03-10 11:35:00,34.01,34.23,34.0,34.17,89932.0,28.5493,28.734,28.5409,28.6836,89932.0
2016-03-10 11:40:00,34.18,34.33,34.18,34.19,70399.0,28.692,28.8179,28.692,28.7004,70399.0
2016-03-10 11:45:00,34.18,34.29,34.11,34.22,63182.0,28.692,28.7843,28.6333,28.7256,63182.0
2016-03-10 11:50:00,34.23,34.26,34.15,34.19,44878.0,28.734,28.7592,28.6668,28.7004,44878.0
2016-03-10 11:55:00,34.19,34.31,34.19,34.26,125215.0,28.7004,28.8011,28.7004,28.7592,125215.0
2016-03-10 12:00:00,34.24,34.39,34.24,34.33,77731.0,28.7424,28.8683,28.7424,28.8179,77731.0
2016-03-10 12:05:00,34.32,34.33,34.23,34.27,54190.0,28.8095,28.8179,28.734,28.7676,54190.0
2016-03-10 12:10:00,34.28,34.28,34.2,34.24,46407.0,28.776,28.776,28.7088,28.7424,46407.0
2016-03-10 12:15:00,34.25,34.26,34.15,34.18,61485.0,28.7508,28.7592,28.6668,28.692,61485.0
2016-03-10 12:20:00,34.18,34.19,34.09,34.09,44102.0,28.692,28.7004,28.6165,28.6165,44102.0
2016-03-10 12:25:00,34.09,34.17,34.08,34.14,40564.0,28.6165,28.6836,28.6081,28.6584,40564.0
2016-03-10 12:30:00,34.14,34.2,34.12,34.17,59104.0,28.6584,28.7088,28.6416,28.6836,59104.0
2016-03-10 12:35:00,34.18,34.18,34.1,34.15,83512.0,28.692,28.692,28.6249,28.6668,83512.0
2016-03-10 12:40:00,34.15,34.17,34.08,34.09,43841.0,28.6668,28.6836,28.6081,28.6165,43841.0
2016-03-10 12:45:00,34.09,34.23,34.08,34.13,261981.0,28.6165,28.734,28.6081,28.65,261981.0
2016-03-10 12:50:00,34.13,34.21,34.11,34.17,75980.0,28.65,28.7172,28.6333,28.6836,75980.0
2016-03-10 12:55:00,34.18,34.2,34.09,34.13,147088.0,28.692,28.7088,28.6165,28.65,147088.0
2016-03-10 13:00:00,34.13,34.25,34.12,34.22,117812.0,28.65,28.7508,28.6416,28.7256,117812.0
2016-03-10 13:05:00,34.23,34.3,34.23,34.27,82878.0,28.734,28.7927,28.734,28.7676,82878.0
2016-03-10 13:10:00,34.26,34.3,34.16,34.24,70729.0,28.7592,28.7927,28.6752,28.7424,70729.0
2016-03-10 13:15:00,34.24,34.31,34.24,34.28,118044.0,28.7424,28.8011,28.7424,28.776,118044.0
2016-03-10 13:20:00,34.28,34.39,34.27,34.37,76176.0,28.776,28.8683,28.7676,28.8515,76176.0
2016-03-10 13:25:00,34.38,34.48,34.36,34.41,148292.0,28.8599,28.9438,28.8431,28.8851,148292.0
2016-03-10 13:30:00,34.42,34.6,34.42,34.55,150475.0,28.8935,29.0446,28.8935,29.0026,150475.0
2016-03-10 13:35:00,34.55,34.57,34.46,34.54,89354.0,29.0026,29.0194,28.9271,28.9942,89354.0
2016-03-10 13:40:00,34.55,34.55,34.4,34.44,66775.0,29.0026,29.0026,28.8767,28.9103,66775.0
2016-03-10 13:45:00,34.44,34.46,34.37,34.38,86618.0,28.9103,28.9271,28.8515,28.8599,86618.0
2016-03-10 13:50:00,34.37,34.52,34.37,34.52,61236.0,28.8515,28.9774,28.8515,28.9774,61236.0
2016-03-10 13:55:00,34.5,34.53,34.37,34.38,64898.0,28.9606,28.9858,28.8515,28.8599,64898.0
2016-03-10 14:00:00,34.38,34.51,34.38,34.51,57292.0,28.8599,28.969,28.8599,28.969,57292.0
2016-03-10 14:05:00,34.51,34.53,34.31,34.33,138257.0,28.969,28.9858,28.8011,28.8179,138257.0
2016-03-10 14:10:00,34.32,34.34,34.24,34.34,63004.0,28.8095,28.8263,28.7424,28.8263,63004.0
2016-03-10 14:15:00,34.34,34.39,34.27,34.39,80725.0,28.8263,28.8683,28.7676,28.8683,80725.0
2016-03-10 14:20:00,34.39,34.45,34.38,34.43,119131.0,28.8683,28.9187,28.8599,28.9019,119131.0
2016-03-10 14:25:00,34.43,34.45,34.35,34.41,111626.0,28.9019,28.9187,28.8347,28.8851,111626.0
2016-03-10 14:30:00,34.42,34.46,34.39,34.45,113504.0,28.8935,28.9271,28.8683,28.9187,113504.0
2016-03-10 14:35:00,34.45,34.46,34.41,34.45,108951.0,28.9187,28.9271,28.8851,28.9187,108951.0
2016-03-10 14:40:00,34.45,34.58,34.44,34.56,79575.0,28.9187,29.0278,28.9103,29.011,79575.0
2016-03-10 14:45:00,34.56,34.57,34.49,34.52,180773.0,29.011,29.0194,28.9522,28.9774,180773.0
2016-03-10 14:50:00,34.52,34.53,34.31,34.31,81294.0,28.9774,28.9858,28.8011,28.8011,81294.0
2016-03-10 14:55:00,34.31,34.36,34.27,34.27,102659.0,28.8011,28.8431,28.7676,28.7676,102659.0
2016-03-10 15:00:00,34.27,34.37,34.25,34.35,111243.0,28.7676,28.8515,28.7508,28.8347,111243.0
2016-03-10 15:05:00,34.36,34.41,34.31,34.34,108875.0,28.8431,28.8851,28.8011,28.8263,108875.0
2016-03-10 15:10:00,34.35,34.48,34.32,34.44,153379.0,28.8347,28.9438,28.8095,28.9103,153379.0
2016-03-10 15:15:00,34.45,34.55,34.42,34.48,95225.0,28.9187,29.0026,28.8935,28.9438,95225.0
2016-03-10 15:20:00,34.48,34.48,34.38,34.41,93779.0,28.9438,28.9438,28.8599,28.8851,93779.0
2016-03-10 15:25:00,34.41,34.54,34.4,34.5,100434.0,28.8851,28.9942,28.8767,28.9606,100434.0
2016-03-10 15:30:00,34.5,34.58,34.47,34.47,100635.0,28.9606,29.0278,28.9354,28.9354,100635.0
2016-03-10 15:35:00,34.48,34.52,34.4,34.41,162825.0,28.9438,28.9774,28.8767,28.8851,162825.0
2016-03-10 15:40:00,34.41,34.44,34.36,34.38,204483.0,28.8851,28.9103,28.8431,28.8599,204483.0
2016-03-10 15:45:00,34.39,34.44,34.37,34.39,148825.0,28.8683,28.9103,28.8515,28.8683,148825.0
2016-03-10 15:50:00,34.39,34.46,34.38,34.45,220911.0,28.8683,28.9271,28.8599,28.9187,220911.0
2016-03-10 15:55:00,34.46,34.5,34.45,34.49,356725.0,28.9271,28.9606,28.9187,28.9522,356725.0
2016-03-11 09:30:00,35.09,35.26,34.98,35.22,344122.0,29.4559,29.5986,29.3636,29.565,344122.0
2016-03-11 09:35:00,35.23,35.5,35.22,35.39,260031.0,29.5734,29.8001,29.565,29.7077,260031.0
2016-03-11 09:40:00,35.4,35.52,35.31,35.5,229504.0,29.7161,29.8169,29.6406,29.8001,229504.0
2016-03-11 09:45:00,35.5,35.53,35.41,35.47,241297.0,29.8001,29.8253,29.7245,29.7749,241297.0
2016-03-11 09:50:00,35.49,35.65,35.48,35.64,228818.0,29.7917,29.926,29.7833,29.9176,228818.0
2016-03-11 09:55:00,35.63,35.77,35.51,35.71,270051.0,29.9092,30.0267,29.8085,29.9764,270051.0
2016-03-11 10:00:00,35.73,35.9,35.7,35.87,189694.0,29.9931,30.1358,29.968,30.1107,189694.0
2016-03-11 10:05:00,35.88,35.9,35.79,35.85,336216.0,30.1191,30.1358,30.0435,30.0939,336216.0
2016-03-11 10:10:00,35.85,36.0,35.8,35.84,242279.0,30.0939,30.2198,30.0519,30.0855,242279.0
2016-03-11 10:15:00,35.85,35.99,35.79,35.99,176753.0,30.0939,30.2114,30.0435,30.2114,176753.0
2016-03-11 10:20:00,35.98,35.99,35.9,35.95,178590.0,30.203,30.2114,30.1358,30.1778,178590.0
2016-03-11 10:25:00,35.95,36.0,35.91,35.97,95624.0,30.1778,30.2198,30.1442,30.1946,95624.0
2016-03-11 10:30:00,35.98,36.17,35.97,36.14,219303.0,30.203,30.3625,30.1946,30.3373,219303.0
2016-03-11 10:35:00,36.15,36.19,35.9,35.93,213005.0,30.3457,30.3793,30.1358,30.161,213005.0
2016-03-11 10:40:00,35.94,36.07,35.92,35.97,169334.0,30.1694,30.2785,30.1526,30.1946,169334.0
2016-03-11 10:45:00,35.96,35.98,35.87,35.88,100885.0,30.1862,30.203,30.1107,30.1191,100885.0
2016-03-11 10:50:00,35.88,35.91,35.76,35.91,128390.0,30.1191,30.1442,30.0183,30.1442,128390.0
2016-03-11 10:55:00,35.9,35.92,35.76,35.86,131543.0,30.1358,30.1526,30.0183,30.1023,131543.0
2016-03-11 11:00:00,35.84,35.87,35.75,35.78,151884.0,30.0855,30.1107,30.0099,30.0351,151884.0
2016-03-11 11:05:00,35.77,35.81,35.71,35.79,132134.0,30.0267,30.0603,29.9764,30.0435,132134.0
2016-03-11 11:10:00,35.78,35.9,35.78,35.84,71529.0,30.0351,30.1358,30.0351,30.0855,71529.0
2016-03-11 11:15:00,35.84,35.89,35.72,35.89,147106.0,30.0855,30.1275,29.9847,30.1275,147106.0
2016-03-11 11:20:00,35.9,36.0,35.82,35.92,216423.0,30.1358,30.2198,30.0687,30.1526,216423.0
2016-03-11 11:25:00,35.92,36.04,35.91,36.03,74160.0,30.1526,30.2534,30.1442,30.245,74160.0
2016-03-11 11:30:00,36.03,36.05,35.9,36.0,93618.0,30.245,30.2618,30.1358,30.2198,93618.0
2016-03-11 11:35:00,36.0,36.11,35.98,36.1,180783.0,30.2198,30.3121,30.203,30.3037,180783.0
2016-03-11 11:40:00,36.09,36.13,36.03,36.09,106121.0,30.2953,30.3289,30.245,30.2953,106121.0
2016-03-11 11:45:00,36.09,36.12,36.0,36.02,111106.0,30.2953,30.3205,30.2198,30.2366,111106.0
2016-03-11 11:50:00,36.02,36.12,35.99,36.1,71693.0,30.2366,30.3205,30.2114,30.3037,71693.0
2016-03-11 11:55:00,36.09,36.15,36.05,36.1,104469.0,30.2953,30.3457,30.2618,30.3037,104469.0
2016-03-11 12:00:00,36.09,36.1,35.98,36.02,116115.0,30.2953,30.3037,30.203,30.2366,116115.0
2016-03-11 12:05:00,36.02,36.12,36.02,36.08,63645.0,30.2366,30.3205,30.2366,30.2869,63645.0
2016-03-11 12:10:00,36.08,36.13,36.07,36.12,65697.0,30.2869,30.3289,30.2785,30.3205,65697.0
2016-03-11 12:15:00,36.11,36.12,36.08,36.12,39981.0,30.3121,30.3205,30.2869,30.3205,39981.0
2016-03-11 12:20:00,36.13,36.18,36.12,36.14,93571.0,30.3289,30.3709,30.3205,30.3373,93571.0
2016-03-11 12:25:00,36.15,36.22,36.12,36.2,63604.0,30.3457,30.4045,30.3205,30.3877,63604.0
2016-03-11 12:30:00,36.2,36.25,36.19,36.23,57001.0,30.3877,30.4296,30.3793,30.4129,57001.0
2016-03-11 12:35:00,36.23,36.25,36.08,36.1,67204.0,30.4129,30.4296,30.2869,30.3037,67204.0
2016-03-11 12:40:00,36.1,36.11,36.03,36.05,61313.0,30.3037,30.3121,30.245,30.2618,61313.0
2016-03-11 12:45:00,36.06,36.09,36.01,36.07,52916.0,30.2702,30.2953,30.2282,30.2785,52916.0
2016-03-11 12:50:00,36.07,36.09,35.98,36.02,53498.0,30.2785,30.2953,30.203,30.2366,53498.0
2016-03-11 12:55:00,36.02,36.08,36.01,36.02,68116.0,30.2366,30.2869,30.2282,30.2366,68116.0
2016-03-11 13:00:00,36.02,36.03,35.92,35.96,71966.0,30.2366,30.245,30.1526,30.1862,71966.0
2016-03-11 13:05:00,35.96,35.96,35.82,35.91,96222.0,30.1862,30.1862,30.0687,30.1442,96222.0
2016-03-11 13:10:00,35.91,36.01,35.89,35.96,83351.0,30.1442,30.2282,30.1275,30.1862,83351.0
2016-03-11 13:15:00,35.96,36.01,35.93,35.99,50085.0,30.1862,30.2282,30.161,30.2114,50085.0
2016-03-11 13:20:00,36.0,36.0,35.92,35.98,62310.0,30.2198,30.2198,30.1526,30.203,62310.0
2016-03-11 13:25:00,35.99,36.05,35.98,36.04,79965.0,30.2114,30.2618,30.203,30.2534,79965.0
2016-03-11 13:30:00,36.04,36.05,35.99,36.0,68422.0,30.2534,30.2618,30.2114,30.2198,68422.0
2016-03-11 13:35:00,36.0,36.04,35.96,36.04,70766.0,30.2198,30.2534,30.1862,30.2534,70766.0
2016-03-11 13:40:00,36.04,36.05,35.95,35.99,66110.0,30.2534,30.2618,30.1778,30.2114,66110.0
2016-03-11 13:45:00,35.99,36.09,35.97,36.08,61630.0,30.2114,30.2953,30.1946,30.2869,61630.0
2016-03-11 13:50:00,36.09,36.16,36.08,36.16,86339.0,30.2953,30.3541,30.2869,30.3541,86339.0
2016-03-11 13:55:00,36.16,36.22,36.14,36.16,249994.0,30.3541,30.4045,30.3373,30.3541,249994.0
2016-03-11 14:00:00,36.17,36.19,36.13,36.15,105418.0,30.3625,30.3793,30.3289,30.3457,105418.0
2016-03-11 14:05:00,36.16,36.18,36.1,36.11,77885.0,30.3541,30.3709,30.3037,30.3121,77885.0
2016-03-11 14:10:00,36.12,36.18,36.09,36.18,64477.0,30.3205,30.3709,30.2953,30.3709,64477.0
2016-03-11 14:15:00,36.18,36.18,36.08,36.17,152108.0,30.3709,30.3709,30.2869,30.3625,152108.0
2016-03-11 14:20:00,36.16,36.19,36.09,36.12,127164.0,30.3541,30.3793,30.2953,30.3205,127164.0
2016-03-11 14:25:00,36.12,36.13,36.05,36.09,81386.0,30.3205,30.3289,30.2618,30.2953,81386.0
2016-03-11 14:30:00,36.09,36.15,36.07,36.12,105606.0,30.2953,30.3457,30.2785,30.3205,105606.0
2016-03-11 14:35:00,36.12,36.12,36.04,36.05,66566.0,30.3205,30.3205,30.2534,30.2618,66566.0
2016-03-11 14:40:00,36.05,36.08,36.0,36.08,78671.0,30.2618,30.2869,30.2198,30.2869,78671.0
2016-03-11 14:45:00,36.08,36.22,36.06,36.22,161744.0,30.2869,30.4045,30.2702,30.4045,161744.0
2016-03-11 14:50:00,36.22,36.22,36.15,36.16,100662.0,30.4045,30.4045,30.3457,30.3541,100662.0
2016-03-11 14:55:00,36.16,36.16,36.09,36.12,95053.0,30.3541,30.3541,30.2953,30.3205,95053.0
2016-03-11 15:00:00,36.12,36.17,36.1,36.16,74131.0,30.3205,30.3625,30.3037,30.3541,74131.0
2016-03-11 15:05:00,36.17,36.23,36.14,36.2,99882.0,30.3625,30.4129,30.3373,30.3877,99882.0
2016-03-11 15:10:00,36.2,36.27,36.19,36.23,130983.0,30.3877,30.4464,30.3793,30.4129,130983.0
2016-03-11 15:15:00,36.23,36.25,36.17,36.25,138716.0,30.4129,30.4296,30.3625,30.4296,138716.0
2016-03-11 15:20:00,36.25,36.27,36.19,36.27,178545.0,30.4296,30.4464,30.3793,30.4464,178545.0
2016-03-11 15:25:00,36.27,36.3,36.22,36.26,176962.0,30.4464,30.4716,30.4045,30.438,176962.0
2016-03-11 15:30:00,36.26,36.31,36.25,36.27,153091.0,30.438,30.48,30.4296,30.4464,153091.0
2016-03-11 15:35:00,36.28,36.3,36.2,36.23,262067.0,30.4548,30.4716,30.3877,30.4129,262067.0
2016-03-11 15:40:00,36.23,36.26,36.18,36.18,348952.0,30.4129,30.438,30.3709,30.3709,348952.0
2016-03-11 15:45:00,36.19,36.19,36.12,36.13,273216.0,30.3793,30.3793,30.3205,30.3289,273216.0
2016-03-11 15:50:00,36.13,36.13,36.07,36.08,372707.0,30.3289,30.3289,30.2785,30.2869,372707.0
2016-03-11 15:55:00,36.09,36.12,36.05,36.09,469755.0,30.2953,30.3205,30.2618,30.2953,469755.0
2016-03-14 09:30:00,35.54,35.8,35.42,35.77,219981.0,29.8336,30.0519,29.7329,30.0267,219981.0
2016-03-14 09:35:00,35.79,35.86,35.54,35.64,186803.0,30.0435,30.1023,29.8336,29.9176,186803.0
2016-03-14 09:40:00,35.65,35.86,35.6,35.62,156961.0,29.926,30.1023,29.884,29.9008,156961.0
2016-03-14 09:45:00,35.62,35.77,35.62,35.62,205227.0,29.9008,30.0267,29.9008,29.9008,205227.0
2016-03-14 09:50:00,35.62,35.65,35.44,35.5,186670.0,29.9008,29.926,29.7497,29.8001,186670.0
2016-03-14 09:55:00,35.5,35.71,35.5,35.69,176987.0,29.8001,29.9764,29.8001,29.9596,176987.0
2016-03-14 10:00:00,35.7,35.71,35.52,35.71,103386.0,29.968,29.9764,29.8169,29.9764,103386.0
2016-03-14 10:05:00,35.71,35.77,35.65,35.65,125826.0,29.9764,30.0267,29.926,29.926,125826.0
2016-03-14 10:10:00,35.65,35.73,35.55,35.7,96923.0,29.926,29.9931,29.842,29.968,96923.0
2016-03-14 10:15:00,35.71,35.72,35.5,35.59,106758.0,29.9764,29.9847,29.8001,29.8756,106758.0
2016-03-14 10:20:00,35.6,35.61,35.44,35.53,66735.0,29.884,29.8924,29.7497,29.8253,66735.0
2016-03-14 10:25:00,35.53,35.66,35.5,35.58,148695.0,29.8253,29.9344,29.8001,29.8672,148695.0
2016-03-14 10:30:00,35.57,35.78,35.54,35.74,140329.0,29.8588,30.0351,29.8336,30.0015,140329.0
2016-03-14 10:35:00,35.73,35.79,35.62,35.62,84073.0,29.9931,30.0435,29.9008,29.9008,84073.0
2016-03-14 10:40:00,35.62,35.7,35.61,35.67,91101.0,29.9008,29.968,29.8924,29.9428,91101.0
2016-03-14 10:45:00,35.66,35.77,35.65,35.76,95305.0,29.9344,30.0267,29.926,30.0183,95305.0
2016-03-14 10:50:00,35.76,35.76,35.55,35.59,92563.0,30.0183,30.0183,29.842,29.8756,92563.0
2016-03-14 10:55:00,35.58,35.65,35.46,35.49,106811.0,29.8672,29.926,29.7665,29.7917,106811.0
2016-03-14 11:00:00,35.49,35.53,35.43,35.44,91518.0,29.7917,29.8253,29.7413,29.7497,91518.0
2016-03-14 11:05:00,35.43,35.47,35.38,35.44,94164.0,29.7413,29.7749,29.6993,29.7497,94164.0
2016-03-14 11:10:00,35.44,35.48,35.34,35.36,83814.0,29.7497,29.7833,29.6658,29.6825,83814.0
2016-03-14 11:15:00,35.36,35.47,35.35,35.47,51987.0,29.6825,29.7749,29.6742,29.7749,51987.0
2016-03-14 11:20:00,35.45,35.47,35.33,35.35,93310.0,29.7581,29.7749,29.6574,29.6742,93310.0
2016-03-14 11:25:00,35.35,35.44,35.33,35.34,75075.0,29.6742,29.7497,29.6574,29.6658,75075.0
2016-03-14 11:30:00,35.34,35.41,35.3,35.4,116286.0,29.6658,29.7245,29.6322,29.7161,116286.0
2016-03-14 11:35:00,35.4,35.51,35.36,35.51,116295.0,29.7161,29.8085,29.6825,29.8085,116295.0
2016-03-14 11:40:00,35.5,35.52,35.4,35.4,51595.0,29.8001,29.8169,29.7161,29.7161,51595.0
2016-03-14 11:45:00,35.4,35.44,35.38,35.42,70773.0,29.7161,29.7497,29.6993,29.7329,70773.0
2016-03-14 11:50:00,35.41,35.44,35.39,35.44,52744.0,29.7245,29.7497,29.7077,29.7497,52744.0
2016-03-14 11:55:00,35.43,35.43,35.26,35.26,89290.0,29.7413,29.7413,29.5986,29.5986,89290.0
2016-03-14 12:00:00,35.26,35.34,35.26,35.31,66958.0,29.5986,29.6658,29.5986,29.6406,66958.0
2016-03-14 12:05:00,35.31,35.38,35.3,35.34,149534.0,29.6406,29.6993,29.6322,29.6658,149534.0
2016-03-14 12:10:00,35.34,35.38,35.29,35.3,74395.0,29.6658,29.6993,29.6238,29.6322,74395.0
2016-03-14 12:15:00,35.29,35.39,35.29,35.39,76533.0,29.6238,29.7077,29.6238,29.7077,76533.0
2016-03-14 12:20:00,35.39,35.4,35.31,35.32,110576.0,29.7077,29.7161,29.6406,29.649,110576.0
2016-03-14 12:25:00,35.32,35.36,35.31,35.31,80950.0,29.649,29.6825,29.6406,29.6406,80950.0
2016-03-14 12:30:00,35.31,35.32,35.27,35.29,94105.0,29.6406,29.649,29.607,29.6238,94105.0
2016-03-14 12:35:00,35.3,35.32,35.26,35.3,104587.0,29.6322,29.649,29.5986,29.6322,104587.0
2016-03-14 12:40:00,35.3,35.39,35.29,35.32,57301.0,29.6322,29.7077,29.6238,29.649,57301.0
2016-03-14 12:45:00,35.33,35.39,35.32,35.37,64857.0,29.6574,29.7077,29.649,29.6909,64857.0
2016-03-14 12:50:00,35.38,35.42,35.35,35.38,120073.0,29.6993,29.7329,29.6742,29.6993,120073.0
2016-03-14 12:55:00,35.39,35.39,35.28,35.33,333317.0,29.7077,29.7077,29.6154,29.6574,333317.0
2016-03-14 13:00:00,35.33,35.47,35.32,35.45,191040.0,29.6574,29.7749,29.649,29.7581,191040.0
2016-03-14 13:05:00,35.44,35.49,35.4,35.49,96448.0,29.7497,29.7917,29.7161,29.7917,96448.0
2016-03-14 13:10:00,35.48,35.54,35.45,35.45,94718.0,29.7833,29.8336,29.7581,29.7581,94718.0
2016-03-14 13:15:00,35.46,35.5,35.41,35.5,88756.0,29.7665,29.8001,29.7245,29.8001,88756.0
2016-03-14 13:20:00,35.5,35.52,35.47,35.52,78980.0,29.8001,29.8169,29.7749,29.8169,78980.0
2016-03-14 13:25:00,35.52,35.6,35.5,35.52,114155.0,29.8169,29.884,29.8001,29.8169,114155.0
2016-03-14 13:30:00,35.52,35.57,35.5,35.53,68698.0,29.8169,29.8588,29.8001,29.8253,68698.0
2016-03-14 13:35:00,35.55,35.55,35.5,35.53,71290.0,29.842,29.842,29.8001,29.8253,71290.0
2016-03-14 13:40:00,35.53,35.58,35.5,35.5,75354.0,29.8253,29.8672,29.8001,29.8001,75354.0
2016-03-14 13:45:00,35.5,35.51,35.46,35.47,80849.0,29.8001,29.8085,29.7665,29.7749,80849.0
2016-03-14 13:50:00,35.47,35.54,35.46,35.53,69535.0,29.7749,29.8336,29.7665,29.8253,69535.0
2016-03-14 13:55:00,35.53,35.53,35.49,35.52,61040.0,29.8253,29.8253,29.7917,29.8169,61040.0
2016-03-14 14:00:00,35.52,35.53,35.47,35.48,66898.0,29.8169,29.8253,29.7749,29.7833,66898.0
2016-03-14 14:05:00,35.48,35.5,35.45,35.47,79247.0,29.7833,29.8001,29.7581,29.7749,79247.0
2016-03-14 14:10:00,35.47,35.5,35.46,35.5,50803.0,29.7749,29.8001,29.7665,29.8001,50803.0
2016-03-14 14:15:00,35.5,35.51,35.47,35.5,66250.0,29.8001,29.8085,29.7749,29.8001,66250.0
2016-03-14 14:20:00,35.49,35.57,35.49,35.54,71376.0,29.7917,29.8588,29.7917,29.8336,71376.0
2016-03-14 14:25:00,35.54,35.54,35.45,35.48,78620.0,29.8336,29.8336,29.7581,29.7833,78620.0
2016-03-14 14:30:00,35.49,35.5,35.4,35.48,122152.0,29.7917,29.8001,29.7161,29.7833,122152.0
2016-03-14 14:35:00,35.48,35.5,35.41,35.5,127351.0,29.7833,29.8001,29.7245,29.8001,127351.0
2016-03-14 14:40:00,35.49,35.51,35.46,35.46,55629.0,29.7917,29.8085,29.7665,29.7665,55629.0
2016-03-14 14:45:00,35.45,35.49,35.44,35.48,61697.0,29.7581,29.7917,29.7497,29.7833,61697.0
2016-03-14 14:50:00,35.49,35.49,35.42,35.46,143067.0,29.7917,29.7917,29.7329,29.7665,143067.0
2016-03-14 14:55:00,35.45,35.52,35.44,35.52,99915.0,29.7581,29.8169,29.7497,29.8169,99915.0
2016-03-14 15:00:00,35.52,35.57,35.45,35.55,210592.0,29.8169,29.8588,29.7581,29.842,210592.0
2016-03-14 15:05:00,35.55,35.56,35.5,35.51,46779.0,29.842,29.8504,29.8001,29.8085,46779.0
2016-03-14 15:10:00,35.51,35.53,35.48,35.52,122152.0,29.8085,29.8253,29.7833,29.8169,122152.0
2016-03-14 15:15:00,35.52,35.52,35.45,35.46,110812.0,29.8169,29.8169,29.7581,29.7665,110812.0
2016-03-14 15:20:00,35.46,35.52,35.45,35.51,102322.0,29.7665,29.8169,29.7581,29.8085,102322.0
2016-03-14 15:25:00,35.51,35.6,35.5,35.53,325633.0,29.8085,29.884,29.8001,29.8253,325633.0
2016-03-14 15:30:00,35.53,35.54,35.48,35.5,124355.0,29.8253,29.8336,29.7833,29.8001,124355.0
2016-03-14 15:35:00,35.5,35.55,35.5,35.55,155556.0,29.8001,29.842,29.8001,29.842,155556.0
2016-03-14 15:40:00,35.55,35.58,35.51,35.54,152724.0,29.842,29.8672,29.8085,29.8336,152724.0
2016-03-14 15:45:00,35.53,35.55,35.51,35.54,145825.0,29.8253,29.842,29.8085,29.8336,145825.0
2016-03-14 15:50:00,35.55,35.55,35.52,35.54,143274.0,29.842,29.842,29.8169,29.8336,143274.0
2016-03-14 15:55:00,35.53,35.6,35.48,35.48,419558.0,29.8253,29.884,29.7833,29.7833,419558.0
2016-03-15 09:30:00,35.03,35.17,34.95,34.98,207153.0,29.4055,29.5231,29.3384,29.3636,207153.0
2016-03-15 09:35:00,34.97,35.11,34.95,35.05,168719.0,29.3552,29.4727,29.3384,29.4223,168719.0
2016-03-15 09:40:00,35.05,35.13,34.92,34.95,214035.0,29.4223,29.4895,29.3132,29.3384,214035.0
2016-03-15 09:45:00,34.94,35.0,34.8,34.81,214824.0,29.33,29.3804,29.2125,29.2209,214824.0
2016-03-15 09:50:00,34.82,34.87,34.74,34.87,112617.0,29.2293,29.2712,29.1621,29.2712,112617.0
2016-03-15 09:55:00,34.88,34.89,34.72,34.75,84845.0,29.2796,29.288,29.1453,29.1705,84845.0
2016-03-15 10:00:00,34.74,34.76,34.61,34.65,134403.0,29.1621,29.1789,29.053,29.0865,134403.0
2016-03-15 10:05:00,34.66,34.84,34.65,34.66,165509.0,29.0949,29.246,29.0865,29.0949,165509.0
2016-03-15 10:10:00,34.66,34.88,34.6,34.85,101477.0,29.0949,29.2796,29.0446,29.2544,101477.0
2016-03-15 10:15:00,34.85,34.87,34.67,34.72,76968.0,29.2544,29.2712,29.1033,29.1453,76968.0
2016-03-15 10:20:00,34.72,34.76,34.59,34.6,147893.0,29.1453,29.1789,29.0362,29.0446,147893.0
2016-03-15 10:25:00,34.59,34.7,34.53,34.7,84293.0,29.0362,29.1285,28.9858,29.1285,84293.0
2016-03-15 10:30:00,34.7,34.82,34.68,34.7,118014.0,29.1285,29.2293,29.1117,29.1285,118014.0
2016-03-15 10:35:00,34.7,34.71,34.59,34.68,56631.0,29.1285,29.1369,29.0362,29.1117,56631.0
2016-03-15 10:40:00,34.68,34.74,34.62,34.63,56843.0,29.1117,29.1621,29.0614,29.0698,56843.0
2016-03-15 10:45:00,34.64,34.64,34.49,34.58,126736.0,29.0782,29.0782,28.9522,29.0278,126736.0
2016-03-15 10:50:00,34.58,34.62,34.49,34.55,56121.0,29.0278,29.0614,28.9522,29.0026,56121.0
2016-03-15 10:55:00,34.54,34.63,34.49,34.62,68557.0,28.9942,29.0698,28.9522,29.0614,68557.0
2016-03-15 11:00:00,34.62,34.66,34.57,34.64,44592.0,29.0614,29.0949,29.0194,29.0782,44592.0
2016-03-15 11:05:00,34.64,34.68,34.56,34.65,89076.0,29.0782,29.1117,29.011,29.0865,89076.0
2016-03-15 11:10:00,34.66,34.7,34.62,34.69,43296.0,29.0949,29.1285,29.0614,29.1201,43296.0
2016-03-15 11:15:00,34.7,34.74,34.65,34.67,45144.0,29.1285,29.1621,29.0865,29.1033,45144.0
2016-03-15 11:20:00,34.68,34.75,34.68,34.74,84899.0,29.1117,29.1705,29.1117,29.1621,84899.0
2016-03-15 11:25:00,34.74,34.81,34.74,34.76,80324.0,29.1621,29.2209,29.1621,29.1789,80324.0
2016-03-15 11:30:00,34.76,34.81,34.68,34.7,91128.0,29.1789,29.2209,29.1117,29.1285,91128.0
2016-03-15 11:35:00,34.71,34.78,34.65,34.65,103120.0,29.1369,29.1957,29.0865,29.0865,103120.0
2016-03-15 11:40:00,34.65,34.69,34.56,34.68,46883.0,29.0865,29.1201,29.011,29.1117,46883.0
2016-03-15 11:45:00,34.68,34.71,34.6,34.6,71685.0,29.1117,29.1369,29.0446,29.0446,71685.0
2016-03-15 11:50:00,34.6,34.65,34.56,34.65,91843.0,29.0446,29.0865,29.011,29.0865,91843.0
2016-03-15 11:55:00,34.64,34.69,34.59,34.59,62289.0,29.0782,29.1201,29.0362,29.0362,62289.0
2016-03-15 12:00:00,34.6,34.63,34.55,34.58,44512.0,29.0446,29.0698,29.0026,29.0278,44512.0
2016-03-15 12:05:00,34.59,34.65,34.56,34.65,60161.0,29.0362,29.0865,29.011,29.0865,60161.0
2016-03-15 12:10:00,34.64,34.66,34.6,34.64,46367.0,29.0782,29.0949,29.0446,29.0782,46367.0
2016-03-15 12:15:00,34.63,34.66,34.6,34.63,48002.0,29.0698,29.0949,29.0446,29.0698,48002.0
2016-03-15 12:20:00,34.63,34.75,34.63,34.75,49141.0,29.0698,29.1705,29.0698,29.1705,49141.0
2016-03-15 12:25:00,34.75,34.76,34.67,34.71,81170.0,29.1705,29.1789,29.1033,29.1369,81170.0
2016-03-15 12:30:00,34.72,34.72,34.65,34.69,69597.0,29.1453,29.1453,29.0865,29.1201,69597.0
2016-03-15 12:35:00,34.69,34.74,34.65,34.71,79641.0,29.1201,29.1621,29.0865,29.1369,79641.0
2016-03-15 12:40:00,34.7,34.71,34.67,34.68,30289.0,29.1285,29.1369,29.1033,29.1117,30289.0
2016-03-15 12:45:00,34.69,34.71,34.65,34.69,56265.0,29.1201,29.1369,29.0865,29.1201,56265.0
2016-03-15 12:50:00,34.68,34.7,34.66,34.66,32569.0,29.1117,29.1285,29.0949,29.0949,32569.0
2016-03-15 12:55:00,34.66,34.66,34.6,34.64,48080.0,29.0949,29.0949,29.0446,29.0782,48080.0
2016-03-15 13:00:00,34.64,34.65,34.6,34.61,45634.0,29.0782,29.0865,29.0446,29.053,45634.0
2016-03-15 13:05:00,34.62,34.69,34.61,34.68,47243.0,29.0614,29.1201,29.053,29.1117,47243.0
2016-03-15 13:10:00,34.67,34.69,34.62,34.69,50199.0,29.1033,29.1201,29.0614,29.1201,50199.0
2016-03-15 13:15:00,34.69,34.74,34.65,34.73,64153.0,29.1201,29.1621,29.0865,29.1537,64153.0
2016-03-15 13:20:00,34.74,34.78,34.74,34.77,138485.0,29.1621,29.1957,29.1621,29.1873,138485.0
2016-03-15 13:25:00,34.76,34.83,34.75,34.81,220308.0,29.1789,29.2376,29.1705,29.2209,220308.0
2016-03-15 13:30:00,34.81,34.87,34.75,34.76,91099.0,29.2209,29.2712,29.1705,29.1789,91099.0
2016-03-15 13:35:00,34.76,34.84,34.73,34.76,76276.0,29.1789,29.246,29.1537,29.1789,76276.0
2016-03-15 13:40:00,34.77,34.81,34.75,34.8,56820.0,29.1873,29.2209,29.1705,29.2125,56820.0
2016-03-15 13:45:00,34.81,34.82,34.75,34.79,52519.0,29.2209,29.2293,29.1705,29.2041,52519.0
2016-03-15 13:50:00,34.8,34.84,34.77,34.84,57844.0,29.2125,29.246,29.1873,29.246,57844.0
2016-03-15 13:55:00,34.84,34.85,34.78,34.83,56184.0,29.246,29.2544,29.1957,29.2376,56184.0
2016-03-15 14:00:00,34.83,34.84,34.78,34.8,96764.0,29.2376,29.246,29.1957,29.2125,96764.0
2016-03-15 14:05:00,34.8,34.87,34.78,34.86,101697.0,29.2125,29.2712,29.1957,29.2628,101697.0
2016-03-15 14:10:00,34.86,34.97,34.85,34.96,80184.0,29.2628,29.3552,29.2544,29.3468,80184.0
2016-03-15 14:15:00,34.95,34.99,34.88,34.91,90870.0,29.3384,29.372,29.2796,29.3048,90870.0
2016-03-15 14:20:00,34.91,34.95,34.81,34.81,92807.0,29.3048,29.3384,29.2209,29.2209,92807.0
2016-03-15 14:25:00,34.81,34.84,34.79,34.84,97667.0,29.2209,29.246,29.2041,29.246,97667.0
2016-03-15 14:30:00,34.84,34.85,34.77,34.84,151132.0,29.246,29.2544,29.1873,29.246,151132.0
2016-03-15 14:35:00,34.84,34.85,34.79,34.79,66497.0,29.246,29.2544,29.2041,29.2041,66497.0
2016-03-15 14:40:00,34.79,34.81,34.76,34.76,61627.0,29.2041,29.2209,29.1789,29.1789,61627.0
2016-03-15 14:45:00,34.77,34.79,34.72,34.78,80160.0,29.1873,29.2041,29.1453,29.1957,80160.0
2016-03-15 14:50:00,34.77,34.83,34.73,34.74,52944.0,29.1873,29.2376,29.1537,29.1621,52944.0
2016-03-15 14:55:00,34.75,34.81,34.73,34.77,58147.0,29.1705,29.2209,29.1537,29.1873,58147.0
2016-03-15 15:00:00,34.77,34.83,34.75,34.82,77121.0,29.1873,29.2376,29.1705,29.2293,77121.0
2016-03-15 15:05:00,34.81,34.86,34.76,34.81,75158.0,29.2209,29.2628,29.1789,29.2209,75158.0
2016-03-15 15:10:00,34.81,34.92,34.79,34.89,216078.0,29.2209,29.3132,29.2041,29.288,216078.0
2016-03-15 15:15:00,34.9,34.91,34.85,34.9,110064.0,29.2964,29.3048,29.2544,29.2964,110064.0
2016-03-15 15:20:00,34.89,34.9,34.82,34.84,214036.0,29.288,29.2964,29.2293,29.246,214036.0
2016-03-15 15:25:00,34.84,34.89,34.82,34.86,128534.0,29.246,29.288,29.2293,29.2628,128534.0
2016-03-15 15:30:00,34.86,34.87,34.8,34.8,126015.0,29.2628,29.2712,29.2125,29.2125,126015.0
2016-03-15 15:35:00,34.8,34.83,34.79,34.8,107989.0,29.2125,29.2376,29.2041,29.2125,107989.0
2016-03-15 15:40:00,34.81,34.85,34.78,34.8,195150.0,29.2209,29.2544,29.1957,29.2125,195150.0
2016-03-15 15:45:00,34.8,34.86,34.79,34.86,241009.0,29.2125,29.2628,29.2041,29.2628,241009.0
2016-03-15 15:50:00,34.86,34.92,34.84,34.91,251559.0,29.2628,29.3132,29.246,29.3048,251559.0
2016-03-15 15:55:00,34.92,35.0,34.91,34.99,469013.0,29.3132,29.3804,29.3048,29.372,469013.0
2016-03-16 09:30:00,35.38,35.39,35.04,35.1,186416.0,29.6993,29.7077,29.4139,29.4643,186416.0
2016-03-16 09:35:00,35.08,35.28,35.08,35.26,233428.0,29.4475,29.6154,29.4475,29.5986,233428.0
2016-03-16 09:40:00,35.26,35.26,35.02,35.04,270979.0,29.5986,29.5986,29.3971,29.4139,270979.0
2016-03-16 09:45:00,35.05,35.1,34.87,34.87,357752.0,29.4223,29.4643,29.2712,29.2712,357752.0
2016-03-16 09:50:00,34.87,34.96,34.75,34.79,317264.0,29.2712,29.3468,29.1705,29.2041,317264.0
2016-03-16 09:55:00,34.79,34.92,34.71,34.87,146492.0,29.2041,29.3132,29.1369,29.2712,146492.0
2016-03-16 10:00:00,34.88,34.93,34.8,34.88,248528.0,29.2796,29.3216,29.2125,29.2796,248528.0
2016-03-16 10:05:00,34.88,34.92,34.73,34.76,263782.0,29.2796,29.3132,29.1537,29.1789,263782.0
2016-03-16 10:10:00,34.76,34.88,34.69,34.84,392138.0,29.1789,29.2796,29.1201,29.246,392138.0
2016-03-16 10:15:00,34.84,35.02,34.83,34.98,104058.0,29.246,29.3971,29.2376,29.3636,104058.0
2016-03-16 10:20:00,34.98,35.0,34.87,34.92,114727.0,29.3636,29.3804,29.2712,29.3132,114727.0
2016-03-16 10:25:00,34.92,34.96,34.87,34.91,52741.0,29.3132,29.3468,29.2712,29.3048,52741.0
2016-03-16 10:30:00,34.91,34.92,34.72,34.72,198167.0,29.3048,29.3132,29.1453,29.1453,198167.0
2016-03-16 10:35:00,34.73,34.97,34.71,34.92,183534.0,29.1537,29.3552,29.1369,29.3132,183534.0
2016-03-16 10:40:00,34.92,35.0,34.91,34.97,140408.0,29.3132,29.3804,29.3048,29.3552,140408.0
2016-03-16 10:45:00,34.97,35.0,34.87,34.89,161371.0,29.3552,29.3804,29.2712,29.288,161371.0
2016-03-16 10:50:00,34.89,34.91,34.79,34.8,103736.0,29.288,29.3048,29.2041,29.2125,103736.0
2016-03-16 10:55:00,34.79,34.94,34.79,34.93,113916.0,29.2041,29.33,29.2041,29.3216,113916.0
2016-03-16 11:00:00,34.93,34.99,34.88,34.97,118804.0,29.3216,29.372,29.2796,29.3552,118804.0
2016-03-16 11:05:00,34.95,34.99,34.85,34.99,100078.0,29.3384,29.372,29.2544,29.372,100078.0
2016-03-16 11:10:00,34.98,35.04,34.94,34.95,73709.0,29.3636,29.4139,29.33,29.3384,73709.0
2016-03-16 11:15:00,34.95,34.98,34.89,34.93,83298.0,29.3384,29.3636,29.288,29.3216,83298.0
2016-03-16 11:20:00,34.92,34.95,34.87,34.88,111344.0,29.3132,29.3384,29.2712,29.2796,111344.0
2016-03-16 11:25:00,34.88,34.91,34.85,34.87,100642.0,29.2796,29.3048,29.2544,29.2712,100642.0
2016-03-16 11:30:00,34.87,34.93,34.87,34.92,75002.0,29.2712,29.3216,29.2712,29.3132,75002.0
2016-03-16 11:35:00,34.91,34.93,34.78,34.8,90212.0,29.3048,29.3216,29.1957,29.2125,90212.0
2016-03-16 11:40:00,34.8,34.83,34.72,34.73,104800.0,29.2125,29.2376,29.1453,29.1537,104800.0
2016-03-16 11:45:00,34.72,34.73,34.59,34.61,178187.0,29.1453,29.1537,29.0362,29.053,178187.0
2016-03-16 11:50:00,34.6,34.64,34.5,34.64,127390.0,29.0446,29.0782,28.9606,29.0782,127390.0
2016-03-16 11:55:00,34.64,34.69,34.55,34.56,80382.0,29.0782,29.1201,29.0026,29.011,80382.0
2016-03-16 12:00:00,34.56,34.61,34.51,34.51,218926.0,29.011,29.053,28.969,28.969,218926.0
2016-03-16 12:05:00,34.52,34.57,34.48,34.55,188431.0,28.9774,29.0194,28.9438,29.0026,188431.0
2016-03-16 12:10:00,34.55,34.68,34.53,34.64,116194.0,29.0026,29.1117,28.9858,29.0782,116194.0
2016-03-16 12:15:00,34.64,34.76,34.64,34.74,145401.0,29.0782,29.1789,29.0782,29.1621,145401.0
2016-03-16 12:20:00,34.73,34.82,34.72,34.8,107618.0,29.1537,29.2293,29.1453,29.2125,107618.0
2016-03-16 12:25:00,34.79,34.82,34.77,34.82,63028.0,29.2041,29.2293,29.1873,29.2293,63028.0
2016-03-16 12:30:00,34.81,34.86,34.79,34.81,61148.0,29.2209,29.2628,29.2041,29.2209,61148.0
2016-03-16 12:35:00,34.82,34.85,34.77,34.78,53559.0,29.2293,29.2544,29.1873,29.1957,53559.0
2016-03-16 12:40:00,34.78,34.83,34.73,34.8,116989.0,29.1957,29.2376,29.1537,29.2125,116989.0
2016-03-16 12:45:00,34.81,34.83,34.76,34.77,46671.0,29.2209,29.2376,29.1789,29.1873,46671.0
2016-03-16 12:50:00,34.77,34.83,34.77,34.82,69885.0,29.1873,29.2376,29.1873,29.2293,69885.0
2016-03-16 12:55:00,34.81,34.83,34.75,34.83,101039.0,29.2209,29.2376,29.1705,29.2376,101039.0
2016-03-16 13:00:00,34.83,34.89,34.8,34.81,50291.0,29.2376,29.288,29.2125,29.2209,50291.0
2016-03-16 13:05:00,34.8,34.86,34.79,34.84,63111.0,29.2125,29.2628,29.2041,29.246,63111.0
2016-03-16 13:10:00,34.85,34.86,34.79,34.81,49660.0,29.2544,29.2628,29.2041,29.2209,49660.0
2016-03-16 13:15:00,34.81,34.83,34.79,34.81,58388.0,29.2209,29.2376,29.2041,29.2209,58388.0
2016-03-16 13:20:00,34.82,34.85,34.79,34.79,91966.0,29.2293,29.2544,29.2041,29.2041,91966.0
2016-03-16 13:25:00,34.79,34.81,34.78,34.8,51837.0,29.2041,29.2209,29.1957,29.2125,51837.0
2016-03-16 13:30:00,34.8,34.81,34.76,34.79,88621.0,29.2125,29.2209,29.1789,29.2041,88621.0
2016-03-16 13:35:00,34.79,34.8,34.75,34.8,85138.0,29.2041,29.2125,29.1705,29.2125,85138.0
2016-03-16 13:40:00,34.8,34.84,34.78,34.79,86465.0,29.2125,29.246,29.1957,29.2041,86465.0
2016-03-16 13:45:00,34.79,34.81,34.78,34.79,68625.0,29.2041,29.2209,29.1957,29.2041,68625.0
2016-03-16 13:50:00,34.8,34.82,34.79,34.8,48716.0,29.2125,29.2293,29.2041,29.2125,48716.0
2016-03-16 13:55:00,34.8,34.85,34.79,34.82,79357.0,29.2125,29.2544,29.2041,29.2293,79357.0
2016-03-16 14:00:00,34.83,35.18,34.83,35.1,226047.0,29.2376,29.5314,29.2376,29.4643,226047.0
2016-03-16 14:05:00,35.1,35.16,34.91,34.94,229081.0,29.4643,29.5147,29.3048,29.33,229081.0
2016-03-16 14:10:00,34.95,34.96,34.8,34.82,136482.0,29.3384,29.3468,29.2125,29.2293,136482.0
2016-03-16 14:15:00,34.82,34.92,34.82,34.88,94779.0,29.2293,29.3132,29.2293,29.2796,94779.0
2016-03-16 14:20:00,34.88,35.01,34.84,34.98,135517.0,29.2796,29.3887,29.246,29.3636,135517.0
2016-03-16 14:25:00,34.99,35.16,34.98,35.16,210099.0,29.372,29.5147,29.3636,29.5147,210099.0
2016-03-16 14:30:00,35.17,35.2,35.11,35.14,177115.0,29.5231,29.5482,29.4727,29.4979,177115.0
2016-03-16 14:35:00,35.14,35.15,35.05,35.14,163580.0,29.4979,29.5063,29.4223,29.4979,163580.0
2016-03-16 14:40:00,35.14,35.3,35.14,35.29,148083.0,29.4979,29.6322,29.4979,29.6238,148083.0
2016-03-16 14:45:00,35.3,35.34,35.25,35.28,76761.0,29.6322,29.6658,29.5902,29.6154,76761.0
2016-03-16 14:50:00,35.28,35.28,35.2,35.2,100400.0,29.6154,29.6154,29.5482,29.5482,100400.0
2016-03-16 14:55:00,35.21,35.22,35.1,35.1,73034.0,29.5566,29.565,29.4643,29.4643,73034.0
2016-03-16 15:00:00,35.1,35.19,35.1,35.15,78809.0,29.4643,29.5398,29.4643,29.5063,78809.0
2016-03-16 15:05:00,35.16,35.24,35.15,35.21,93944.0,29.5147,29.5818,29.5063,29.5566,93944.0
2016-03-16 15:10:00,35.22,35.26,35.2,35.21,99043.0,29.565,29.5986,29.5482,29.5566,99043.0
2016-03-16 15:15:00,35.21,35.29,35.19,35.28,85868.0,29.5566,29.6238,29.5398,29.6154,85868.0
2016-03-16 15:20:00,35.27,35.27,35.19,35.25,80453.0,29.607,29.607,29.5398,29.5902,80453.0
2016-03-16 15:25:00,35.24,35.31,35.23,35.31,153120.0,29.5818,29.6406,29.5734,29.6406,153120.0
2016-03-16 15:30:00,35.32,35.34,35.27,35.34,147937.0,29.649,29.6658,29.607,29.6658,147937.0
2016-03-16 15:35:00,35.34,35.43,35.31,35.42,264339.0,29.6658,29.7413,29.6406,29.7329,264339.0
2016-03-16 15:40:00,35.42,35.46,35.39,35.45,278075.0,29.7329,29.7665,29.7077,29.7581,278075.0
2016-03-16 15:45:00,35.45,35.56,35.45,35.55,356896.0,29.7581,29.8504,29.7581,29.842,356896.0
2016-03-16 15:50:00,35.54,35.55,35.47,35.51,432436.0,29.8336,29.842,29.7749,29.8085,432436.0
2016-03-16 15:55:00,35.51,35.52,35.45,35.46,674469.0,29.8085,29.8169,29.7581,29.7665,674469.0
2016-03-17 09:30:00,35.78,35.8,35.54,35.77,219018.0,30.0351,30.0519,29.8336,30.0267,219018.0
2016-03-17 09:35:00,35.76,35.79,35.63,35.69,153009.0,30.0183,30.0435,29.9092,29.9596,153009.0
2016-03-17 09:40:00,35.69,35.77,35.57,35.61,136152.0,29.9596,30.0267,29.8588,29.8924,136152.0
2016-03-17 09:45:00,35.62,35.72,35.62,35.7,156214.0,29.9008,29.9847,29.9008,29.968,156214.0
2016-03-17 09:50:00,35.69,35.82,35.65,35.81,186128.0,29.9596,30.0687,29.926,30.0603,186128.0
2016-03-17 09:55:00,35.8,35.95,35.77,35.93,102098.0,30.0519,30.1778,30.0267,30.161,102098.0
2016-03-17 10:00:00,35.93,36.06,35.91,35.97,129040.0,30.161,30.2702,30.1442,30.1946,129040.0
2016-03-17 10:05:00,35.97,36.08,35.96,35.98,150137.0,30.1946,30.2869,30.1862,30.203,150137.0
2016-03-17 10:10:00,35.98,36.05,35.94,36.02,72694.0,30.203,30.2618,30.1694,30.2366,72694.0
2016-03-17 10:15:00,36.04,36.05,35.82,35.99,107047.0,30.2534,30.2618,30.0687,30.2114,107047.0
2016-03-17 10:20:00,35.99,36.01,35.88,35.95,162727.0,30.2114,30.2282,30.1191,30.1778,162727.0
2016-03-17 10:25:00,35.94,36.05,35.93,36.02,119890.0,30.1694,30.2618,30.161,30.2366,119890.0
2016-03-17 10:30:00,36.01,36.15,35.99,36.14,163690.0,30.2282,30.3457,30.2114,30.3373,163690.0
2016-03-17 10:35:00,36.13,36.19,36.1,36.19,142603.0,30.3289,30.3793,30.3037,30.3793,142603.0
2016-03-17 10:40:00,36.2,36.23,36.11,36.14,114408.0,30.3877,30.4129,30.3121,30.3373,114408.0
2016-03-17 10:45:00,36.15,36.23,36.1,36.16,76420.0,30.3457,30.4129,30.3037,30.3541,76420.0
2016-03-17 10:50:00,36.17,36.21,36.14,36.18,78117.0,30.3625,30.3961,30.3373,30.3709,78117.0
2016-03-17 10:55:00,36.18,36.22,36.12,36.19,65188.0,30.3709,30.4045,30.3205,30.3793,65188.0
2016-03-17 11:00:00,36.18,36.22,36.1,36.15,76094.0,30.3709,30.4045,30.3037,30.3457,76094.0
2016-03-17 11:05:00,36.16,36.25,36.16,36.2,59005.0,30.3541,30.4296,30.3541,30.3877,59005.0
2016-03-17 11:10:00,36.19,36.29,36.19,36.25,61575.0,30.3793,30.4632,30.3793,30.4296,61575.0
2016-03-17 11:15:00,36.25,36.39,36.24,36.29,153651.0,30.4296,30.5472,30.4213,30.4632,153651.0
2016-03-17 11:20:00,36.29,36.43,36.29,36.41,58775.0,30.4632,30.5807,30.4632,30.564,58775.0
2016-03-17 11:25:00,36.41,36.42,36.34,36.4,114236.0,30.564,30.5724,30.5052,30.5556,114236.0
2016-03-17 11:30:00,36.41,36.49,36.4,36.41,63024.0,30.564,30.6311,30.5556,30.564,63024.0
2016-03-17 11:35:00,36.41,36.43,36.31,36.32,120760.0,30.564,30.5807,30.48,30.4884,120760.0
2016-03-17 11:40:00,36.33,36.33,36.2,36.22,76301.0,30.4968,30.4968,30.3877,30.4045,76301.0
2016-03-17 11:45:00,36.22,36.3,36.21,36.3,46829.0,30.4045,30.4716,30.3961,30.4716,46829.0
2016-03-17 11:50:00,36.3,36.44,36.28,36.39,79440.0,30.4716,30.5891,30.4548,30.5472,79440.0
2016-03-17 11:55:00,36.38,36.4,36.3,36.33,35844.0,30.5388,30.5556,30.4716,30.4968,35844.0
2016-03-17 12:00:00,36.34,36.36,36.29,36.36,43543.0,30.5052,30.522,30.4632,30.522,43543.0
2016-03-17 12:05:00,36.36,36.49,36.34,36.48,136475.0,30.522,30.6311,30.5052,30.6227,136475.0
2016-03-17 12:10:00,36.48,36.54,36.48,36.5,144535.0,30.6227,30.6731,30.6227,30.6395,144535.0
2016-03-17 12:15:00,36.5,36.5,36.38,36.39,95860.0,30.6395,30.6395,30.5388,30.5472,95860.0
2016-03-17 12:20:00,36.39,36.48,36.36,36.45,97952.0,30.5472,30.6227,30.522,30.5975,97952.0
2016-03-17 12:25:00,36.45,36.46,36.4,36.41,94578.0,30.5975,30.6059,30.5556,30.564,94578.0
2016-03-17 12:30:00,36.41,36.51,36.39,36.44,88477.0,30.564,30.6479,30.5472,30.5891,88477.0
2016-03-17 12:35:00,36.44,36.48,36.41,36.41,40396.0,30.5891,30.6227,30.564,30.564,40396.0
2016-03-17 12:40:00,36.41,36.43,36.38,36.42,89310.0,30.564,30.5807,30.5388,30.5724,89310.0
2016-03-17 12:45:00,36.41,36.47,36.41,36.45,46322.0,30.564,30.6143,30.564,30.5975,46322.0
2016-03-17 12:50:00,36.45,36.46,36.41,36.43,25595.0,30.5975,30.6059,30.564,30.5807,25595.0
2016-03-17 12:55:00,36.44,36.54,36.41,36.48,169239.0,30.5891,30.6731,30.564,30.6227,169239.0
2016-03-17 13:00:00,36.47,36.49,36.43,36.47,42525.0,30.6143,30.6311,30.5807,30.6143,42525.0
2016-03-17 13:05:00,36.47,36.54,36.45,36.48,70332.0,30.6143,30.6731,30.5975,30.6227,70332.0
2016-03-17 13:10:00,36.48,36.51,36.44,36.46,37206.0,30.6227,30.6479,30.5891,30.6059,37206.0
2016-03-17 13:15:00,36.46,36.48,36.36,36.36,67254.0,30.6059,30.6227,30.522,30.522,67254.0
2016-03-17 13:20:00,36.35,36.43,36.34,36.4,47712.0,30.5136,30.5807,30.5052,30.5556,47712.0
2016-03-17 13:25:00,36.39,36.44,36.38,36.39,48845.0,30.5472,30.5891,30.5388,30.5472,48845.0
2016-03-17 13:30:00,36.39,36.43,36.36,36.43,45327.0,30.5472,30.5807,30.522,30.5807,45327.0
2016-03-17 13:35:00,36.43,36.47,36.4,36.44,109653.0,30.5807,30.6143,30.5556,30.5891,109653.0
2016-03-17 13:40:00,36.45,36.46,36.4,36.42,128699.0,30.5975,30.6059,30.5556,30.5724,128699.0
2016-03-17 13:45:00,36.43,36.51,36.43,36.48,140068.0,30.5807,30.6479,30.5807,30.6227,140068.0
2016-03-17 13:50:00,36.49,36.55,36.46,36.52,90278.0,30.6311,30.6815,30.6059,30.6563,90278.0
2016-03-17 13:55:00,36.52,36.65,36.52,36.64,138101.0,30.6563,30.7654,30.6563,30.757,138101.0
2016-03-17 14:00:00,36.63,36.65,36.59,36.65,97615.0,30.7486,30.7654,30.7151,30.7654,97615.0
2016-03-17 14:05:00,36.65,36.69,36.61,36.69,138532.0,30.7654,30.799,30.7318,30.799,138532.0
2016-03-17 14:10:00,36.69,36.73,36.66,36.71,123801.0,30.799,30.8326,30.7738,30.8158,123801.0
2016-03-17 14:15:00,36.72,36.74,36.6,36.6,111553.0,30.8242,30.841,30.7235,30.7235,111553.0
2016-03-17 14:20:00,36.61,36.67,36.59,36.65,70563.0,30.7318,30.7822,30.7151,30.7654,70563.0
2016-03-17 14:25:00,36.65,36.65,36.56,36.61,154327.0,30.7654,30.7654,30.6899,30.7318,154327.0
2016-03-17 14:30:00,36.6,36.64,36.59,36.61,82927.0,30.7235,30.757,30.7151,30.7318,82927.0
2016-03-17 14:35:00,36.61,36.65,36.58,36.61,87495.0,30.7318,30.7654,30.7067,30.7318,87495.0
2016-03-17 14:40:00,36.61,36.64,36.56,36.62,129436.0,30.7318,30.757,30.6899,30.7402,129436.0
2016-03-17 14:45:00,36.62,36.65,36.59,36.6,95002.0,30.7402,30.7654,30.7151,30.7235,95002.0
2016-03-17 14:50:00,36.61,36.67,36.59,36.6,107262.0,30.7318,30.7822,30.7151,30.7235,107262.0
2016-03-17 14:55:00,36.59,36.62,36.5,36.51,88570.0,30.7151,30.7402,30.6395,30.6479,88570.0
2016-03-17 15:00:00,36.5,36.55,36.49,36.54,62988.0,30.6395,30.6815,30.6311,30.6731,62988.0
2016-03-17 15:05:00,36.54,36.59,36.52,36.55,54121.0,30.6731,30.7151,30.6563,30.6815,54121.0
2016-03-17 15:10:00,36.55,36.56,36.49,36.5,74252.0,30.6815,30.6899,30.6311,30.6395,74252.0
2016-03-17 15:15:00,36.5,36.5,36.41,36.48,156917.0,30.6395,30.6395,30.564,30.6227,156917.0
2016-03-17 15:20:00,36.48,36.51,36.45,36.49,106255.0,30.6227,30.6479,30.5975,30.6311,106255.0
2016-03-17 15:25:00,36.5,36.59,36.46,36.57,133833.0,30.6395,30.7151,30.6059,30.6983,133833.0
2016-03-17 15:30:00,36.58,36.58,36.48,36.5,168009.0,30.7067,30.7067,30.6227,30.6395,168009.0
2016-03-17 15:35:00,36.5,36.55,36.45,36.52,176551.0,30.6395,30.6815,30.5975,30.6563,176551.0
2016-03-17 15:40:00,36.52,36.55,36.46,36.52,252862.0,30.6563,30.6815,30.6059,30.6563,252862.0
2016-03-17 15:45:00,36.53,36.53,36.45,36.47,243307.0,30.6647,30.6647,30.5975,30.6143,243307.0
2016-03-17 15:50:00,36.46,36.49,36.41,36.41,323846.0,30.6059,30.6311,30.564,30.564,323846.0
2016-03-17 15:55:00,36.41,36.43,36.37,36.39,476269.0,30.564,30.5807,30.5304,30.5472,476269.0
2016-03-18 09:30:00,36.68,36.74,36.48,36.52,859028.0,30.7906,30.841,30.6227,30.6563,859028.0
2016-03-18 09:35:00,36.54,36.72,36.46,36.63,124895.0,30.6731,30.8242,30.6059,30.7486,124895.0
2016-03-18 09:40:00,36.64,36.67,36.54,36.62,163822.0,30.757,30.7822,30.6731,30.7402,163822.0
2016-03-18 09:45:00,36.61,36.64,36.5,36.55,144865.0,30.7318,30.757,30.6395,30.6815,144865.0
2016-03-18 09:50:00,36.56,36.59,36.46,36.48,117438.0,30.6899,30.7151,30.6059,30.6227,117438.0
2016-03-18 09:55:00,36.48,36.54,36.42,36.47,92552.0,30.6227,30.6731,30.5724,30.6143,92552.0
2016-03-18 10:00:00,36.48,36.64,36.45,36.55,207308.0,30.6227,30.757,30.5975,30.6815,207308.0
2016-03-18 10:05:00,36.55,36.61,36.47,36.51,125107.0,30.6815,30.7318,30.6143,30.6479,125107.0
2016-03-18 10:10:00,36.5,36.65,36.49,36.57,61031.0,30.6395,30.7654,30.6311,30.6983,61031.0
2016-03-18 10:15:00,36.56,36.59,36.37,36.38,98368.0,30.6899,30.7151,30.5304,30.5388,98368.0
2016-03-18 10:20:00,36.38,36.43,36.36,36.4,68340.0,30.5388,30.5807,30.522,30.5556,68340.0
2016-03-18 10:25:00,36.4,36.42,36.3,36.35,84811.0,30.5556,30.5724,30.4716,30.5136,84811.0
2016-03-18 10:30:00,36.34,36.44,36.31,36.4,70469.0,30.5052,30.5891,30.48,30.5556,70469.0
2016-03-18 10:35:00,36.41,36.43,36.19,36.22,142965.0,30.564,30.5807,30.3793,30.4045,142965.0
2016-03-18 10:40:00,36.23,36.25,36.15,36.17,83458.0,30.4129,30.4296,30.3457,30.3625,83458.0
2016-03-18 10:45:00,36.17,36.21,36.1,36.11,94509.0,30.3625,30.3961,30.3037,30.3121,94509.0
2016-03-18 10:50:00,36.11,36.22,36.1,36.2,74343.0,30.3121,30.4045,30.3037,30.3877,74343.0
2016-03-18 10:55:00,36.2,36.28,36.19,36.25,83229.0,30.3877,30.4548,30.3793,30.4296,83229.0
2016-03-18 11:00:00,36.24,36.4,36.23,36.37,89852.0,30.4213,30.5556,30.4129,30.5304,89852.0
2016-03-18 11:05:00,36.36,36.41,36.3,36.34,98446.0,30.522,30.564,30.4716,30.5052,98446.0
2016-03-18 11:10:00,36.34,36.37,36.24,36.24,104172.0,30.5052,30.5304,30.4213,30.4213,104172.0
2016-03-18 11:15:00,36.23,36.3,36.19,36.27,96173.0,30.4129,30.4716,30.3793,30.4464,96173.0
2016-03-18 11:20:00,36.28,36.28,36.13,36.15,99787.0,30.4548,30.4548,30.3289,30.3457,99787.0
2016-03-18 11:25:00,36.14,36.19,36.11,36.16,70145.0,30.3373,30.3793,30.3121,30.3541,70145.0
2016-03-18 11:30:00,36.17,36.19,36.15,36.18,68258.0,30.3625,30.3793,30.3457,30.3709,68258.0
2016-03-18 11:35:00,36.18,36.22,36.09,36.1,110200.0,30.3709,30.4045,30.2953,30.3037,110200.0
2016-03-18 11:40:00,36.1,36.14,36.01,36.03,140401.0,30.3037,30.3373,30.2282,30.245,140401.0
2016-03-18 11:45:00,36.03,36.09,35.94,36.04,160898.0,30.245,30.2953,30.1694,30.2534,160898.0
2016-03-18 11:50:00,36.03,36.05,35.96,36.05,90269.0,30.245,30.2618,30.1862,30.2618,90269.0
2016-03-18 11:55:00,36.06,36.08,36.0,36.06,163037.0,30.2702,30.2869,30.2198,30.2702,163037.0
2016-03-18 12:00:00,36.06,36.13,36.04,36.09,89701.0,30.2702,30.3289,30.2534,30.2953,89701.0
2016-03-18 12:05:00,36.08,36.1,36.0,36.01,130990.0,30.2869,30.3037,30.2198,30.2282,130990.0
2016-03-18 12:10:00,36.01,36.08,36.0,36.07,79709.0,30.2282,30.2869,30.2198,30.2785,79709.0
2016-03-18 12:15:00,36.07,36.07,35.93,35.95,105929.0,30.2785,30.2785,30.161,30.1778,105929.0
2016-03-18 12:20:00,35.95,36.0,35.91,35.99,60839.0,30.1778,30.2198,30.1442,30.2114,60839.0
2016-03-18 12:25:00,36.0,36.01,35.9,35.91,173047.0,30.2198,30.2282,30.1358,30.1442,173047.0
2016-03-18 12:30:00,35.9,36.0,35.88,35.99,53928.0,30.1358,30.2198,30.1191,30.2114,53928.0
2016-03-18 12:35:00,35.99,36.08,35.96,36.06,44257.0,30.2114,30.2869,30.1862,30.2702,44257.0
2016-03-18 12:40:00,36.05,36.05,36.0,36.0,46323.0,30.2618,30.2618,30.2198,30.2198,46323.0
2016-03-18 12:45:00,36.01,36.09,35.99,36.0,60246.0,30.2282,30.2953,30.2114,30.2198,60246.0
2016-03-18 12:50:00,35.99,36.05,35.94,35.98,92575.0,30.2114,30.2618,30.1694,30.203,92575.0
2016-03-18 12:55:00,35.97,36.06,35.94,36.02,51901.0,30.1946,30.2702,30.1694,30.2366,51901.0
2016-03-18 13:00:00,36.02,36.07,35.91,35.95,50601.0,30.2366,30.2785,30.1442,30.1778,50601.0
2016-03-18 13:05:00,35.94,36.02,35.92,35.93,41274.0,30.1694,30.2366,30.1526,30.161,41274.0
2016-03-18 13:10:00,35.92,35.94,35.85,35.85,46825.0,30.1526,30.1694,30.0939,30.0939,46825.0
2016-03-18 13:15:00,35.84,35.89,35.81,35.86,58157.0,30.0855,30.1275,30.0603,30.1023,58157.0
2016-03-18 13:20:00,35.85,35.92,35.83,35.89,57067.0,30.0939,30.1526,30.0771,30.1275,57067.0
2016-03-18 13:25:00,35.9,35.94,35.89,35.94,53681.0,30.1358,30.1694,30.1275,30.1694,53681.0
2016-03-18 13:30:00,35.93,35.96,35.9,35.95,59582.0,30.161,30.1862,30.1358,30.1778,59582.0
2016-03-18 13:35:00,35.95,36.03,35.93,36.03,63409.0,30.1778,30.245,30.161,30.245,63409.0
2016-03-18 13:40:00,36.02,36.09,36.01,36.06,69775.0,30.2366,30.2953,30.2282,30.2702,69775.0
2016-03-18 13:45:00,36.07,36.12,36.06,36.07,53716.0,30.2785,30.3205,30.2702,30.2785,53716.0
2016-03-18 13:50:00,36.08,36.16,36.08,36.14,91431.0,30.2869,30.3541,30.2869,30.3373,91431.0
2016-03-18 13:55:00,36.14,36.15,36.08,36.11,120443.0,30.3373,30.3457,30.2869,30.3121,120443.0
2016-03-18 14:00:00,36.12,36.22,36.12,36.18,82006.0,30.3205,30.4045,30.3205,30.3709,82006.0
2016-03-18 14:05:00,36.19,36.21,36.13,36.13,84632.0,30.3793,30.3961,30.3289,30.3289,84632.0
2016-03-18 14:10:00,36.13,36.17,36.11,36.12,57033.0,30.3289,30.3625,30.3121,30.3205,57033.0
2016-03-18 14:15:00,36.12,36.12,35.99,36.05,51992.0,30.3205,30.3205,30.2114,30.2618,51992.0
2016-03-18 14:20:00,36.04,36.08,36.01,36.04,47990.0,30.2534,30.2869,30.2282,30.2534,47990.0
2016-03-18 14:25:00,36.04,36.08,36.01,36.01,60335.0,30.2534,30.2869,30.2282,30.2282,60335.0
2016-03-18 14:30:00,36.01,36.01,35.96,35.99,59302.0,30.2282,30.2282,30.1862,30.2114,59302.0
2016-03-18 14:35:00,35.99,36.0,35.94,35.95,64877.0,30.2114,30.2198,30.1694,30.1778,64877.0
2016-03-18 14:40:00,35.95,36.01,35.94,36.0,74981.0,30.1778,30.2282,30.1694,30.2198,74981.0
2016-03-18 14:45:00,36.01,36.06,35.97,36.0,72268.0,30.2282,30.2702,30.1946,30.2198,72268.0
2016-03-18 14:50:00,35.99,36.02,35.96,36.0,35643.0,30.2114,30.2366,30.1862,30.2198,35643.0
2016-03-18 14:55:00,36.01,36.01,35.95,35.97,37063.0,30.2282,30.2282,30.1778,30.1946,37063.0
2016-03-18 15:00:00,35.97,36.0,35.95,35.98,77881.0,30.1946,30.2198,30.1778,30.203,77881.0
2016-03-18 15:05:00,35.98,36.0,35.95,35.95,82776.0,30.203,30.2198,30.1778,30.1778,82776.0
2016-03-18 15:10:00,35.95,35.97,35.94,35.97,103967.0,30.1778,30.1946,30.1694,30.1946,103967.0
2016-03-18 15:15:00,35.95,36.01,35.94,35.94,93605.0,30.1778,30.2282,30.1694,30.1694,93605.0
2016-03-18 15:20:00,35.95,36.01,35.92,36.01,79747.0,30.1778,30.2282,30.1526,30.2282,79747.0
2016-03-18 15:25:00,36.01,36.03,35.99,36.02,64689.0,30.2282,30.245,30.2114,30.2366,64689.0
2016-03-18 15:30:00,36.02,36.05,35.99,36.04,66504.0,30.2366,30.2618,30.2114,30.2534,66504.0
2016-03-18 15:35:00,36.05,36.09,36.03,36.09,86845.0,30.2618,30.2953,30.245,30.2953,86845.0
2016-03-18 15:40:00,36.09,36.15,36.08,36.11,185835.0,30.2953,30.3457,30.2869,30.3121,185835.0
2016-03-18 15:45:00,36.11,36.2,36.11,36.15,270924.0,30.3121,30.3877,30.3121,30.3457,270924.0
2016-03-18 15:50:00,36.16,36.2,36.15,36.2,217300.0,30.3541,30.3877,30.3457,30.3877,217300.0
2016-03-18 15:55:00,36.2,36.3,36.2,36.28,660482.0,30.3877,30.4716,30.3877,30.4548,660482.0
2016-03-21 09:30:00,35.97,36.07,35.83,36.03,220078.0,30.1946,30.2785,30.0771,30.245,220078.0
2016-03-21 09:35:00,36.02,36.06,35.87,36.02,130557.0,30.2366,30.2702,30.1107,30.2366,130557.0
2016-03-21 09:40:00,36.04,36.45,36.04,36.37,203716.0,30.2534,30.5975,30.2534,30.5304,203716.0
2016-03-21 09:45:00,36.37,36.44,36.27,36.4,126975.0,30.5304,30.5891,30.4464,30.5556,126975.0
2016-03-21 09:50:00,36.41,36.53,36.38,36.51,124577.0,30.564,30.6647,30.5388,30.6479,124577.0
2016-03-21 09:55:00,36.51,36.52,36.35,36.36,54796.0,30.6479,30.6563,30.5136,30.522,54796.0
2016-03-21 10:00:00,36.36,36.42,36.19,36.2,117897.0,30.522,30.5724,30.3793,30.3877,117897.0
2016-03-21 10:05:00,36.19,36.21,36.04,36.09,138068.0,30.3793,30.3961,30.2534,30.2953,138068.0
2016-03-21 10:10:00,36.07,36.07,36.02,36.05,111646.0,30.2785,30.2785,30.2366,30.2618,111646.0
2016-03-21 10:15:00,36.06,36.09,35.89,35.96,124622.0,30.2702,30.2953,30.1275,30.1862,124622.0
2016-03-21 10:20:00,35.96,36.12,35.83,36.12,106958.0,30.1862,30.3205,30.0771,30.3205,106958.0
2016-03-21 10:25:00,36.12,36.17,36.01,36.04,62634.0,30.3205,30.3625,30.2282,30.2534,62634.0
2016-03-21 10:30:00,36.04,36.04,35.89,35.93,68542.0,30.2534,30.2534,30.1275,30.161,68542.0
2016-03-21 10:35:00,35.93,36.17,35.93,36.07,60595.0,30.161,30.3625,30.161,30.2785,60595.0
2016-03-21 10:40:00,36.05,36.06,35.83,35.84,140156.0,30.2618,30.2702,30.0771,30.0855,140156.0
2016-03-21 10:45:00,35.82,35.91,35.76,35.77,136563.0,30.0687,30.1442,30.0183,30.0267,136563.0
2016-03-21 10:50:00,35.77,35.89,35.72,35.79,70870.0,30.0267,30.1275,29.9847,30.0435,70870.0
2016-03-21 10:55:00,35.78,35.91,35.75,35.85,120736.0,30.0351,30.1442,30.0099,30.0939,120736.0
2016-03-21 11:00:00,35.85,35.93,35.81,35.92,42305.0,30.0939,30.161,30.0603,30.1526,42305.0
2016-03-21 11:05:00,35.92,35.95,35.83,35.9,88765.0,30.1526,30.1778,30.0771,30.1358,88765.0
2016-03-21 11:10:00,35.91,36.0,35.89,35.98,63170.0,30.1442,30.2198,30.1275,30.203,63170.0
2016-03-21 11:15:00,35.99,36.12,35.99,36.1,56137.0,30.2114,30.3205,30.2114,30.3037,56137.0
2016-03-21 11:20:00,36.09,36.13,36.08,36.09,35007.0,30.2953,30.3289,30.2869,30.2953,35007.0
2016-03-21 11:25:00,36.09,36.13,36.04,36.06,63055.0,30.2953,30.3289,30.2534,30.2702,63055.0
2016-03-21 11:30:00,36.05,36.18,36.05,36.15,61907.0,30.2618,30.3709,30.2618,30.3457,61907.0
2016-03-21 11:35:00,36.15,36.17,36.04,36.12,61557.0,30.3457,30.3625,30.2534,30.3205,61557.0
2016-03-21 11:40:00,36.11,36.13,36.03,36.11,79283.0,30.3121,30.3289,30.245,30.3121,79283.0
2016-03-21 11:45:00,36.11,36.13,35.93,35.99,62774.0,30.3121,30.3289,30.161,30.2114,62774.0
2016-03-21 11:50:00,35.98,36.1,35.96,36.1,36322.0,30.203,30.3037,30.1862,30.3037,36322.0
2016-03-21 11:55:00,36.11,36.16,36.08,36.08,75498.0,30.3121,30.3541,30.2869,30.2869,75498.0
2016-03-21 12:00:00,36.07,36.14,36.01,36.11,104550.0,30.2785,30.3373,30.2282,30.3121,104550.0
2016-03-21 12:05:00,36.11,36.18,36.1,36.18,66109.0,30.3121,30.3709,30.3037,30.3709,66109.0
2016-03-21 12:10:00,36.18,36.27,36.18,36.25,67808.0,30.3709,30.4464,30.3709,30.4296,67808.0
2016-03-21 12:15:00,36.25,36.26,36.13,36.14,140229.0,30.4296,30.438,30.3289,30.3373,140229.0
2016-03-21 12:20:00,36.14,36.21,36.13,36.14,125194.0,30.3373,30.3961,30.3289,30.3373,125194.0
2016-03-21 12:25:00,36.13,36.15,36.04,36.14,63888.0,30.3289,30.3457,30.2534,30.3373,63888.0
2016-03-21 12:30:00,36.14,36.14,36.01,36.06,52305.0,30.3373,30.3373,30.2282,30.2702,52305.0
2016-03-21 12:35:00,36.05,36.15,36.04,36.15,41387.0,30.2618,30.3457,30.2534,30.3457,41387.0
2016-03-21 12:40:00,36.14,36.15,36.08,36.11,29627.0,30.3373,30.3457,30.2869,30.3121,29627.0
2016-03-21 12:45:00,36.11,36.16,36.07,36.07,21741.0,30.3121,30.3541,30.2785,30.2785,21741.0
2016-03-21 12:50:00,36.07,36.16,36.06,36.11,21609.0,30.2785,30.3541,30.2702,30.3121,21609.0
2016-03-21 12:55:00,36.11,36.16,36.1,36.12,23638.0,30.3121,30.3541,30.3037,30.3205,23638.0
2016-03-21 13:00:00,36.13,36.14,36.07,36.09,41851.0,30.3289,30.3373,30.2785,30.2953,41851.0
2016-03-21 13:05:00,36.08,36.14,36.05,36.09,29214.0,30.2869,30.3373,30.2618,30.2953,29214.0
2016-03-21 13:10:00,36.09,36.09,36.04,36.06,38556.0,30.2953,30.2953,30.2534,30.2702,38556.0
2016-03-21 13:15:00,36.06,36.12,36.06,36.11,20195.0,30.2702,30.3205,30.2702,30.3121,20195.0
2016-03-21 13:20:00,36.1,36.16,36.06,36.16,37295.0,30.3037,30.3541,30.2702,30.3541,37295.0
2016-03-21 13:25:00,36.16,36.2,36.1,36.13,43605.0,30.3541,30.3877,30.3037,30.3289,43605.0
2016-03-21 13:30:00,36.13,36.14,36.09,36.12,49311.0,30.3289,30.3373,30.2953,30.3205,49311.0
2016-03-21 13:35:00,36.12,36.15,36.1,36.1,37550.0,30.3205,30.3457,30.3037,30.3037,37550.0
2016-03-21 13:40:00,36.1,36.14,36.07,36.13,26377.0,30.3037,30.3373,30.2785,30.3289,26377.0
2016-03-21 13:45:00,36.13,36.18,36.12,36.18,30854.0,30.3289,30.3709,30.3205,30.3709,30854.0
2016-03-21 13:50:00,36.18,36.24,36.15,36.23,32993.0,30.3709,30.4213,30.3457,30.4129,32993.0
2016-03-21 13:55:00,36.23,36.25,36.19,36.25,66151.0,30.4129,30.4296,30.3793,30.4296,66151.0
2016-03-21 14:00:00,36.25,36.31,36.24,36.3,98463.0,30.4296,30.48,30.4213,30.4716,98463.0
2016-03-21 14:05:00,36.31,36.36,36.29,36.35,104692.0,30.48,30.522,30.4632,30.5136,104692.0
2016-03-21 14:10:00,36.36,36.36,36.23,36.23,62462.0,30.522,30.522,30.4129,30.4129,62462.0
2016-03-21 14:15:00,36.24,36.3,36.22,36.28,26378.0,30.4213,30.4716,30.4045,30.4548,26378.0
2016-03-21 14:20:00,36.28,36.34,36.26,36.32,46819.0,30.4548,30.5052,30.438,30.4884,46819.0
2016-03-21 14:25:00,36.32,36.35,36.28,36.32,114726.0,30.4884,30.5136,30.4548,30.4884,114726.0
2016-03-21 14:30:00,36.33,36.37,36.32,36.34,51641.0,30.4968,30.5304,30.4884,30.5052,51641.0
2016-03-21 14:35:00,36.34,36.4,36.33,36.39,108333.0,30.5052,30.5556,30.4968,30.5472,108333.0
2016-03-21 14:40:00,36.39,36.48,36.39,36.48,109605.0,30.5472,30.6227,30.5472,30.6227,109605.0
2016-03-21 14:45:00,36.47,36.49,36.42,36.42,74509.0,30.6143,30.6311,30.5724,30.5724,74509.0
2016-03-21 14:50:00,36.42,36.46,36.37,36.43,52096.0,30.5724,30.6059,30.5304,30.5807,52096.0
2016-03-21 14:55:00,36.44,36.46,36.38,36.44,106853.0,30.5891,30.6059,30.5388,30.5891,106853.0
2016-03-21 15:00:00,36.44,36.45,36.37,36.39,74070.0,30.5891,30.5975,30.5304,30.5472,74070.0
2016-03-21 15:05:00,36.38,36.4,36.32,36.39,82269.0,30.5388,30.5556,30.4884,30.5472,82269.0
2016-03-21 15:10:00,36.39,36.4,36.37,36.39,48337.0,30.5472,30.5556,30.5304,30.5472,48337.0
2016-03-21 15:15:00,36.39,36.4,36.36,36.38,47715.0,30.5472,30.5556,30.522,30.5388,47715.0
2016-03-21 15:20:00,36.37,36.4,36.35,36.4,38074.0,30.5304,30.5556,30.5136,30.5556,38074.0
2016-03-21 15:25:00,36.39,36.42,36.37,36.41,71748.0,30.5472,30.5724,30.5304,30.564,71748.0
2016-03-21 15:30:00,36.42,36.44,36.38,36.42,71846.0,30.5724,30.5891,30.5388,30.5724,71846.0
2016-03-21 15:35:00,36.43,36.44,36.37,36.38,86522.0,30.5807,30.5891,30.5304,30.5388,86522.0
2016-03-21 15:40:00,36.39,36.42,36.38,36.41,73081.0,30.5472,30.5724,30.5388,30.564,73081.0
2016-03-21 15:45:00,36.41,36.41,36.38,36.41,72986.0,30.564,30.564,30.5388,30.564,72986.0
2016-03-21 15:50:00,36.4,36.41,36.39,36.4,103825.0,30.5556,30.564,30.5472,30.5556,103825.0
2016-03-21 15:55:00,36.4,36.44,36.38,36.39,316609.0,30.5556,30.5891,30.5388,30.5472,316609.0
2016-03-22 09:30:00,36.01,36.18,35.95,36.12,142652.0,30.2282,30.3709,30.1778,30.3205,142652.0
2016-03-22 09:35:00,36.13,36.13,35.84,35.87,122646.0,30.3289,30.3289,30.0855,30.1107,122646.0
2016-03-22 09:40:00,35.87,35.96,35.81,35.93,145433.0,30.1107,30.1862,30.0603,30.161,145433.0
2016-03-22 09:45:00,35.93,35.99,35.85,35.93,157935.0,30.161,30.2114,30.0939,30.161,157935.0
2016-03-22 09:50:00,35.95,36.18,35.93,36.13,119427.0,30.1778,30.3709,30.161,30.3289,119427.0
2016-03-22 09:55:00,36.13,36.19,36.04,36.1,84470.0,30.3289,30.3793,30.2534,30.3037,84470.0
2016-03-22 10:00:00,36.1,36.28,36.09,36.13,81050.0,30.3037,30.4548,30.2953,30.3289,81050.0
2016-03-22 10:05:00,36.13,36.28,36.09,36.11,77461.0,30.3289,30.4548,30.2953,30.3121,77461.0
2016-03-22 10:10:00,36.11,36.19,36.05,36.06,111898.0,30.3121,30.3793,30.2618,30.2702,111898.0
2016-03-22 10:15:00,36.07,36.12,36.06,36.11,157000.0,30.2785,30.3205,30.2702,30.3121,157000.0
2016-03-22 10:20:00,36.11,36.12,36.05,36.09,44479.0,30.3121,30.3205,30.2618,30.2953,44479.0
2016-03-22 10:25:00,36.08,36.2,36.05,36.15,93923.0,30.2869,30.3877,30.2618,30.3457,93923.0
2016-03-22 10:30:00,36.15,36.18,36.04,36.09,102443.0,30.3457,30.3709,30.2534,30.2953,102443.0
2016-03-22 10:35:00,36.09,36.26,36.08,36.26,87378.0,30.2953,30.438,30.2869,30.438,87378.0
2016-03-22 10:40:00,36.26,36.28,36.2,36.26,109663.0,30.438,30.4548,30.3877,30.438,109663.0
2016-03-22 10:45:00,36.27,36.33,36.25,36.33,64394.0,30.4464,30.4968,30.4296,30.4968,64394.0
2016-03-22 10:50:00,36.33,36.38,36.31,36.37,42564.0,30.4968,30.5388,30.48,30.5304,42564.0
2016-03-22 10:55:00,36.37,36.44,36.35,36.36,152964.0,30.5304,30.5891,30.5136,30.522,152964.0
2016-03-22 11:00:00,36.35,36.36,36.31,36.34,55539.0,30.5136,30.522,30.48,30.5052,55539.0
2016-03-22 11:05:00,36.33,36.36,36.28,36.31,30042.0,30.4968,30.522,30.4548,30.48,30042.0
2016-03-22 11:10:00,36.31,36.32,36.23,36.25,36546.0,30.48,30.4884,30.4129,30.4296,36546.0
2016-03-22 11:15:00,36.25,36.25,36.17,36.23,59496.0,30.4296,30.4296,30.3625,30.4129,59496.0
2016-03-22 11:20:00,36.24,36.26,36.16,36.19,50205.0,30.4213,30.438,30.3541,30.3793,50205.0
2016-03-22 11:25:00,36.19,36.23,36.17,36.18,32305.0,30.3793,30.4129,30.3625,30.3709,32305.0
2016-03-22 11:30:00,36.18,36.19,36.1,36.1,41268.0,30.3709,30.3793,30.3037,30.3037,41268.0
2016-03-22 11:35:00,36.1,36.12,36.05,36.06,93282.0,30.3037,30.3205,30.2618,30.2702,93282.0
2016-03-22 11:40:00,36.07,36.07,36.0,36.03,116425.0,30.2785,30.2785,30.2198,30.245,116425.0
2016-03-22 11:45:00,36.04,36.05,35.91,35.93,85340.0,30.2534,30.2618,30.1442,30.161,85340.0
2016-03-22 11:50:00,35.93,35.96,35.85,35.85,61954.0,30.161,30.1862,30.0939,30.0939,61954.0
2016-03-22 11:55:00,35.85,35.94,35.84,35.92,60954.0,30.0939,30.1694,30.0855,30.1526,60954.0
2016-03-22 12:00:00,35.92,35.95,35.9,35.93,54867.0,30.1526,30.1778,30.1358,30.161,54867.0
2016-03-22 12:05:00,35.93,36.0,35.91,35.92,64840.0,30.161,30.2198,30.1442,30.1526,64840.0
2016-03-22 12:10:00,35.93,35.93,35.88,35.92,32492.0,30.161,30.161,30.1191,30.1526,32492.0
2016-03-22 12:15:00,35.93,35.94,35.89,35.89,65038.0,30.161,30.1694,30.1275,30.1275,65038.0
2016-03-22 12:20:00,35.89,35.97,35.88,35.94,50242.0,30.1275,30.1946,30.1191,30.1694,50242.0
2016-03-22 12:25:00,35.93,36.01,35.9,36.0,44076.0,30.161,30.2282,30.1358,30.2198,44076.0
2016-03-22 12:30:00,36.0,36.0,35.93,35.94,48121.0,30.2198,30.2198,30.161,30.1694,48121.0
2016-03-22 12:35:00,35.94,35.94,35.9,35.91,28091.0,30.1694,30.1694,30.1358,30.1442,28091.0
2016-03-22 12:40:00,35.9,36.0,35.89,36.0,39791.0,30.1358,30.2198,30.1275,30.2198,39791.0
2016-03-22 12:45:00,36.01,36.07,35.98,36.06,46922.0,30.2282,30.2785,30.203,30.2702,46922.0
2016-03-22 12:50:00,36.06,36.13,36.06,36.09,47807.0,30.2702,30.3289,30.2702,30.2953,47807.0
2016-03-22 12:55:00,36.09,36.14,36.09,36.1,43779.0,30.2953,30.3373,30.2953,30.3037,43779.0
2016-03-22 13:00:00,36.1,36.11,36.09,36.09,29378.0,30.3037,30.3121,30.2953,30.2953,29378.0
2016-03-22 13:05:00,36.09,36.14,36.05,36.06,40529.0,30.2953,30.3373,30.2618,30.2702,40529.0
2016-03-22 13:10:00,36.07,36.07,35.98,35.99,47252.0,30.2785,30.2785,30.203,30.2114,47252.0
2016-03-22 13:15:00,35.99,36.01,35.97,36.0,21939.0,30.2114,30.2282,30.1946,30.2198,21939.0
2016-03-22 13:20:00,35.99,36.08,35.99,36.08,67130.0,30.2114,30.2869,30.2114,30.2869,67130.0
2016-03-22 13:25:00,36.08,36.12,36.05,36.09,51250.0,30.2869,30.3205,30.2618,30.2953,51250.0
2016-03-22 13:30:00,36.09,36.15,36.06,36.07,57311.0,30.2953,30.3457,30.2702,30.2785,57311.0
2016-03-22 13:35:00,36.08,36.16,36.07,36.13,53405.0,30.2869,30.3541,30.2785,30.3289,53405.0
2016-03-22 13:40:00,36.12,36.13,36.08,36.09,44483.0,30.3205,30.3289,30.2869,30.2953,44483.0
2016-03-22 13:45:00,36.08,36.13,36.08,36.13,50434.0,30.2869,30.3289,30.2869,30.3289,50434.0
2016-03-22 13:50:00,36.12,36.17,36.11,36.16,52104.0,30.3205,30.3625,30.3121,30.3541,52104.0
2016-03-22 13:55:00,36.17,36.19,36.13,36.13,58657.0,30.3625,30.3793,30.3289,30.3289,58657.0
2016-03-22 14:00:00,36.13,36.19,36.12,36.18,62171.0,30.3289,30.3793,30.3205,30.3709,62171.0
2016-03-22 14:05:00,36.17,36.21,36.15,36.2,104897.0,30.3625,30.3961,30.3457,30.3877,104897.0
2016-03-22 14:10:00,36.19,36.25,36.19,36.23,69175.0,30.3793,30.4296,30.3793,30.4129,69175.0
2016-03-22 14:15:00,36.23,36.23,36.16,36.2,49769.0,30.4129,30.4129,30.3541,30.3877,49769.0
2016-03-22 14:20:00,36.2,36.2,36.16,36.17,45756.0,30.3877,30.3877,30.3541,30.3625,45756.0
2016-03-22 14:25:00,36.17,36.23,36.17,36.2,39673.0,30.3625,30.4129,30.3625,30.3877,39673.0
2016-03-22 14:30:00,36.2,36.21,36.15,36.16,32290.0,30.3877,30.3961,30.3457,30.3541,32290.0
2016-03-22 14:35:00,36.16,36.16,36.1,36.11,76727.0,30.3541,30.3541,30.3037,30.3121,76727.0
2016-03-22 14:40:00,36.11,36.11,36.06,36.07,73998.0,30.3121,30.3121,30.2702,30.2785,73998.0
2016-03-22 14:45:00,36.07,36.09,36.03,36.03,43461.0,30.2785,30.2953,30.245,30.245,43461.0
2016-03-22 14:50:00,36.04,36.04,35.98,36.01,53709.0,30.2534,30.2534,30.203,30.2282,53709.0
2016-03-22 14:55:00,36.0,36.0,35.91,35.92,79910.0,30.2198,30.2198,30.1442,30.1526,79910.0
2016-03-22 15:00:00,35.91,35.95,35.9,35.92,67669.0,30.1442,30.1778,30.1358,30.1526,67669.0
2016-03-22 15:05:00,35.92,35.96,35.91,35.95,43660.0,30.1526,30.1862,30.1442,30.1778,43660.0
2016-03-22 15:10:00,35.95,35.98,35.93,35.95,50824.0,30.1778,30.203,30.161,30.1778,50824.0
2016-03-22 15:15:00,35.95,35.95,35.86,35.9,59257.0,30.1778,30.1778,30.1023,30.1358,59257.0
2016-03-22 15:20:00,35.9,35.9,35.84,35.84,62962.0,30.1358,30.1358,30.0855,30.0855,62962.0
2016-03-22 15:25:00,35.86,35.9,35.84,35.87,54920.0,30.1023,30.1358,30.0855,30.1107,54920.0
2016-03-22 15:30:00,35.88,35.92,35.85,35.92,59467.0,30.1191,30.1526,30.0939,30.1526,59467.0
2016-03-22 15:35:00,35.92,35.93,35.89,35.9,65414.0,30.1526,30.161,30.1275,30.1358,65414.0
2016-03-22 15:40:00,35.9,35.95,35.87,35.95,94962.0,30.1358,30.1778,30.1107,30.1778,94962.0
2016-03-22 15:45:00,35.94,35.97,35.92,35.94,108439.0,30.1694,30.1946,30.1526,30.1694,108439.0
2016-03-22 15:50:00,35.94,35.99,35.91,35.92,106948.0,30.1694,30.2114,30.1442,30.1526,106948.0
2016-03-22 15:55:00,35.91,36.0,35.91,35.97,297535.0,30.1442,30.2198,30.1442,30.1946,297535.0
2016-03-23 09:30:00,35.38,35.69,35.31,35.67,232423.0,29.6993,29.9596,29.6406,29.9428,232423.0
2016-03-23 09:35:00,35.66,35.78,35.63,35.63,122696.0,29.9344,30.0351,29.9092,29.9092,122696.0
2016-03-23 09:40:00,35.65,35.65,35.54,35.58,88917.0,29.926,29.926,29.8336,29.8672,88917.0
2016-03-23 09:45:00,35.58,35.68,35.52,35.54,255272.0,29.8672,29.9512,29.8169,29.8336,255272.0
2016-03-23 09:50:00,35.54,35.62,35.53,35.58,64541.0,29.8336,29.9008,29.8253,29.8672,64541.0
2016-03-23 09:55:00,35.57,35.58,35.4,35.4,48459.0,29.8588,29.8672,29.7161,29.7161,48459.0
2016-03-23 10:00:00,35.42,35.44,35.32,35.34,110293.0,29.7329,29.7497,29.649,29.6658,110293.0
2016-03-23 10:05:00,35.34,35.4,35.32,35.35,114902.0,29.6658,29.7161,29.649,29.6742,114902.0
2016-03-23 10:10:00,35.34,35.52,35.34,35.51,145886.0,29.6658,29.8169,29.6658,29.8085,145886.0
2016-03-23 10:15:00,35.5,35.5,35.33,35.37,74143.0,29.8001,29.8001,29.6574,29.6909,74143.0
2016-03-23 10:20:00,35.37,35.43,35.33,35.34,76204.0,29.6909,29.7413,29.6574,29.6658,76204.0
2016-03-23 10:25:00,35.34,35.37,35.26,35.27,104336.0,29.6658,29.6909,29.5986,29.607,104336.0
2016-03-23 10:30:00,35.27,35.49,35.19,35.25,184138.0,29.607,29.7917,29.5398,29.5902,184138.0
2016-03-23 10:35:00,35.26,35.32,35.19,35.23,131852.0,29.5986,29.649,29.5398,29.5734,131852.0
2016-03-23 10:40:00,35.22,35.23,35.13,35.14,100747.0,29.565,29.5734,29.4895,29.4979,100747.0
2016-03-23 10:45:00,35.13,35.29,35.11,35.28,136884.0,29.4895,29.6238,29.4727,29.6154,136884.0
2016-03-23 10:50:00,35.27,35.27,35.19,35.23,102288.0,29.607,29.607,29.5398,29.5734,102288.0
2016-03-23 10:55:00,35.23,35.25,35.16,35.2,80941.0,29.5734,29.5902,29.5147,29.5482,80941.0
2016-03-23 11:00:00,35.19,35.19,35.11,35.12,71867.0,29.5398,29.5398,29.4727,29.4811,71867.0
2016-03-23 11:05:00,35.12,35.14,35.02,35.12,128945.0,29.4811,29.4979,29.3971,29.4811,128945.0
2016-03-23 11:10:00,35.13,35.13,35.01,35.03,39381.0,29.4895,29.4895,29.3887,29.4055,39381.0
2016-03-23 11:15:00,35.03,35.03,34.93,34.94,133074.0,29.4055,29.4055,29.3216,29.33,133074.0
2016-03-23 11:20:00,34.94,35.02,34.92,34.98,96068.0,29.33,29.3971,29.3132,29.3636,96068.0
2016-03-23 11:25:00,34.98,35.08,34.97,35.04,56278.0,29.3636,29.4475,29.3552,29.4139,56278.0
2016-03-23 11:30:00,35.05,35.05,34.95,35.01,66615.0,29.4223,29.4223,29.3384,29.3887,66615.0
2016-03-23 11:35:00,35.02,35.19,35.02,35.16,105281.0,29.3971,29.5398,29.3971,29.5147,105281.0
2016-03-23 11:40:00,35.15,35.16,35.05,35.08,65085.0,29.5063,29.5147,29.4223,29.4475,65085.0
2016-03-23 11:45:00,35.08,35.15,35.04,35.15,50108.0,29.4475,29.5063,29.4139,29.5063,50108.0
2016-03-23 11:50:00,35.15,35.19,35.06,35.19,54564.0,29.5063,29.5398,29.4307,29.5398,54564.0
2016-03-23 11:55:00,35.19,35.2,35.11,35.18,74930.0,29.5398,29.5482,29.4727,29.5314,74930.0
2016-03-23 12:00:00,35.17,35.21,35.13,35.13,46202.0,29.5231,29.5566,29.4895,29.4895,46202.0
2016-03-23 12:05:00,35.14,35.15,35.07,35.12,59995.0,29.4979,29.5063,29.4391,29.4811,59995.0
2016-03-23 12:10:00,35.12,35.21,35.11,35.19,54608.0,29.4811,29.5566,29.4727,29.5398,54608.0
2016-03-23 12:15:00,35.19,35.24,35.15,35.23,44569.0,29.5398,29.5818,29.5063,29.5734,44569.0
2016-03-23 12:20:00,35.24,35.25,35.2,35.23,51670.0,29.5818,29.5902,29.5482,29.5734,51670.0
2016-03-23 12:25:00,35.23,35.25,35.2,35.23,40215.0,29.5734,29.5902,29.5482,29.5734,40215.0
2016-03-23 12:30:00,35.22,35.31,35.2,35.26,83085.0,29.565,29.6406,29.5482,29.5986,83085.0
2016-03-23 12:35:00,35.27,35.27,35.23,35.25,79234.0,29.607,29.607,29.5734,29.5902,79234.0
2016-03-23 12:40:00,35.25,35.28,35.23,35.27,73539.0,29.5902,29.6154,29.5734,29.607,73539.0
2016-03-23 12:45:00,35.27,35.27,35.21,35.26,57027.0,29.607,29.607,29.5566,29.5986,57027.0
2016-03-23 12:50:00,35.25,35.26,35.21,35.25,33314.0,29.5902,29.5986,29.5566,29.5902,33314.0
2016-03-23 12:55:00,35.25,35.25,35.18,35.22,55063.0,29.5902,29.5902,29.5314,29.565,55063.0
2016-03-23 13:00:00,35.23,35.23,35.15,35.15,37411.0,29.5734,29.5734,29.5063,29.5063,37411.0
2016-03-23 13:05:00,35.15,35.16,35.09,35.09,65671.0,29.5063,29.5147,29.4559,29.4559,65671.0
2016-03-23 13:10:00,35.11,35.25,35.11,35.22,43861.0,29.4727,29.5902,29.4727,29.565,43861.0
2016-03-23 13:15:00,35.22,35.24,35.19,35.21,64259.0,29.565,29.5818,29.5398,29.5566,64259.0
2016-03-23 13:20:00,35.2,35.21,35.13,35.13,42489.0,29.5482,29.5566,29.4895,29.4895,42489.0
2016-03-23 13:25:00,35.15,35.16,35.09,35.15,42487.0,29.5063,29.5147,29.4559,29.5063,42487.0
2016-03-23 13:30:00,35.16,35.17,35.1,35.12,65109.0,29.5147,29.5231,29.4643,29.4811,65109.0
2016-03-23 13:35:00,35.12,35.13,35.04,35.06,82063.0,29.4811,29.4895,29.4139,29.4307,82063.0
2016-03-23 13:40:00,35.07,35.09,35.03,35.09,31639.0,29.4391,29.4559,29.4055,29.4559,31639.0
2016-03-23 13:45:00,35.09,35.16,35.08,35.15,65553.0,29.4559,29.5147,29.4475,29.5063,65553.0
2016-03-23 13:50:00,35.16,35.18,35.13,35.14,27569.0,29.5147,29.5314,29.4895,29.4979,27569.0
2016-03-23 13:55:00,35.14,35.14,35.09,35.12,51639.0,29.4979,29.4979,29.4559,29.4811,51639.0
2016-03-23 14:00:00,35.12,35.22,35.11,35.22,56597.0,29.4811,29.565,29.4727,29.565,56597.0
2016-03-23 14:05:00,35.22,35.25,35.22,35.23,23486.0,29.565,29.5902,29.565,29.5734,23486.0
2016-03-23 14:10:00,35.23,35.23,35.18,35.18,72372.0,29.5734,29.5734,29.5314,29.5314,72372.0
2016-03-23 14:15:00,35.18,35.3,35.18,35.24,52770.0,29.5314,29.6322,29.5314,29.5818,52770.0
2016-03-23 14:20:00,35.24,35.31,35.23,35.24,44783.0,29.5818,29.6406,29.5734,29.5818,44783.0
2016-03-23 14:25:00,35.24,35.24,35.07,35.09,87949.0,29.5818,29.5818,29.4391,29.4559,87949.0
2016-03-23 14:30:00,35.08,35.15,35.07,35.11,76802.0,29.4475,29.5063,29.4391,29.4727,76802.0
2016-03-23 14:35:00,35.11,35.12,35.04,35.05,94038.0,29.4727,29.4811,29.4139,29.4223,94038.0
2016-03-23 14:40:00,35.04,35.07,34.98,35.0,49347.0,29.4139,29.4391,29.3636,29.3804,49347.0
2016-03-23 14:45:00,34.98,35.02,34.91,34.93,81247.0,29.3636,29.3971,29.3048,29.3216,81247.0
2016-03-23 14:50:00,34.93,34.97,34.91,34.97,63899.0,29.3216,29.3552,29.3048,29.3552,63899.0
2016-03-23 14:55:00,34.97,35.0,34.9,34.91,56334.0,29.3552,29.3804,29.2964,29.3048,56334.0
2016-03-23 15:00:00,34.9,34.93,34.84,34.85,100371.0,29.2964,29.3216,29.246,29.2544,100371.0
2016-03-23 15:05:00,34.86,34.88,34.83,34.84,113003.0,29.2628,29.2796,29.2376,29.246,113003.0
2016-03-23 15:10:00,34.84,34.88,34.82,34.86,72768.0,29.246,29.2796,29.2293,29.2628,72768.0
2016-03-23 15:15:00,34.85,34.91,34.83,34.89,66019.0,29.2544,29.3048,29.2376,29.288,66019.0
2016-03-23 15:20:00,34.89,34.89,34.85,34.88,58149.0,29.288,29.288,29.2544,29.2796,58149.0
2016-03-23 15:25:00,34.88,34.93,34.87,34.89,76302.0,29.2796,29.3216,29.2712,29.288,76302.0
2016-03-23 15:30:00,34.89,34.93,34.87,34.92,73716.0,29.288,29.3216,29.2712,29.3132,73716.0
2016-03-23 15:35:00,34.93,35.03,34.92,34.98,88793.0,29.3216,29.4055,29.3132,29.3636,88793.0
2016-03-23 15:40:00,34.99,35.02,34.97,35.02,123033.0,29.372,29.3971,29.3552,29.3971,123033.0
2016-03-23 15:45:00,35.02,35.1,35.0,35.09,225488.0,29.3971,29.4643,29.3804,29.4559,225488.0
2016-03-23 15:50:00,35.09,35.1,35.07,35.1,299740.0,29.4559,29.4643,29.4391,29.4643,299740.0
2016-03-23 15:55:00,35.1,35.13,35.01,35.03,423381.0,29.4643,29.4895,29.3887,29.4055,423381.0
2016-03-24 09:30:00,34.31,34.54,34.28,34.35,193834.0,28.8011,28.9942,28.776,28.8347,193834.0
2016-03-24 09:35:00,34.35,34.63,34.35,34.54,108580.0,28.8347,29.0698,28.8347,28.9942,108580.0
2016-03-24 09:40:00,34.53,34.61,34.48,34.57,133317.0,28.9858,29.053,28.9438,29.0194,133317.0
2016-03-24 09:45:00,34.57,34.59,34.48,34.55,113497.0,29.0194,29.0362,28.9438,29.0026,113497.0
2016-03-24 09:50:00,34.54,34.78,34.51,34.7,104159.0,28.9942,29.1957,28.969,29.1285,104159.0
2016-03-24 09:55:00,34.7,34.72,34.65,34.68,112234.0,29.1285,29.1453,29.0865,29.1117,112234.0
2016-03-24 10:00:00,34.69,34.78,34.64,34.65,186454.0,29.1201,29.1957,29.0782,29.0865,186454.0
2016-03-24 10:05:00,34.67,34.77,34.61,34.63,117529.0,29.1033,29.1873,29.053,29.0698,117529.0
2016-03-24 10:10:00,34.63,34.66,34.51,34.6,60573.0,29.0698,29.0949,28.969,29.0446,60573.0
2016-03-24 10:15:00,34.6,34.66,34.49,34.52,152751.0,29.0446,29.0949,28.9522,28.9774,152751.0
2016-03-24 10:20:00,34.52,34.72,34.52,34.63,80932.0,28.9774,29.1453,28.9774,29.0698,80932.0
2016-03-24 10:25:00,34.64,34.65,34.53,34.56,52510.0,29.0782,29.0865,28.9858,29.011,52510.0
2016-03-24 10:30:00,34.56,34.66,34.56,34.6,78004.0,29.011,29.0949,29.011,29.0446,78004.0
2016-03-24 10:35:00,34.61,34.67,34.58,34.63,38648.0,29.053,29.1033,29.0278,29.0698,38648.0
2016-03-24 10:40:00,34.63,34.8,34.61,34.69,72311.0,29.0698,29.2125,29.053,29.1201,72311.0
2016-03-24 10:45:00,34.68,34.75,34.67,34.75,44454.0,29.1117,29.1705,29.1033,29.1705,44454.0
2016-03-24 10:50:00,34.75,34.89,34.73,34.85,165593.0,29.1705,29.288,29.1537,29.2544,165593.0
2016-03-24 10:55:00,34.86,34.91,34.84,34.89,96938.0,29.2628,29.3048,29.246,29.288,96938.0
2016-03-24 11:00:00,34.9,34.98,34.87,34.89,54312.0,29.2964,29.3636,29.2712,29.288,54312.0
2016-03-24 11:05:00,34.89,34.96,34.83,34.85,106915.0,29.288,29.3468,29.2376,29.2544,106915.0
2016-03-24 11:10:00,34.85,34.93,34.82,34.83,111169.0,29.2544,29.3216,29.2293,29.2376,111169.0
2016-03-24 11:15:00,34.82,34.83,34.76,34.8,84839.0,29.2293,29.2376,29.1789,29.2125,84839.0
2016-03-24 11:20:00,34.8,34.81,34.71,34.76,65901.0,29.2125,29.2209,29.1369,29.1789,65901.0
2016-03-24 11:25:00,34.76,34.81,34.7,34.81,57517.0,29.1789,29.2209,29.1285,29.2209,57517.0
2016-03-24 11:30:00,34.81,34.86,34.8,34.82,110570.0,29.2209,29.2628,29.2125,29.2293,110570.0
2016-03-24 11:35:00,34.82,34.83,34.8,34.82,67434.0,29.2293,29.2376,29.2125,29.2293,67434.0
2016-03-24 11:40:00,34.81,34.91,34.81,34.89,76233.0,29.2209,29.3048,29.2209,29.288,76233.0
2016-03-24 11:45:00,34.89,34.9,34.82,34.83,103324.0,29.288,29.2964,29.2293,29.2376,103324.0
2016-03-24 11:50:00,34.82,34.88,34.81,34.84,59047.0,29.2293,29.2796,29.2209,29.246,59047.0
2016-03-24 11:55:00,34.84,34.91,34.82,34.9,43778.0,29.246,29.3048,29.2293,29.2964,43778.0
2016-03-24 12:00:00,34.89,34.98,34.89,34.96,44963.0,29.288,29.3636,29.288,29.3468,44963.0
2016-03-24 12:05:00,34.96,35.11,34.96,35.05,79674.0,29.3468,29.4727,29.3468,29.4223,79674.0
2016-03-24 12:10:00,35.04,35.06,34.97,34.98,58233.0,29.4139,29.4307,29.3552,29.3636,58233.0
2016-03-24 12:15:00,34.98,35.01,34.91,34.94,35699.0,29.3636,29.3887,29.3048,29.33,35699.0
2016-03-24 12:20:00,34.94,35.0,34.93,34.94,28393.0,29.33,29.3804,29.3216,29.33,28393.0
2016-03-24 12:25:00,34.94,35.04,34.92,34.99,36054.0,29.33,29.4139,29.3132,29.372,36054.0
2016-03-24 12:30:00,34.99,35.03,34.96,35.01,44746.0,29.372,29.4055,29.3468,29.3887,44746.0
2016-03-24 12:35:00,35.01,35.02,34.93,34.93,49217.0,29.3887,29.3971,29.3216,29.3216,49217.0
2016-03-24 12:40:00,34.94,34.98,34.92,34.94,29547.0,29.33,29.3636,29.3132,29.33,29547.0
2016-03-24 12:45:00,34.94,35.02,34.94,35.02,32504.0,29.33,29.3971,29.33,29.3971,32504.0
2016-03-24 12:50:00,35.01,35.11,34.99,35.07,50597.0,29.3887,29.4727,29.372,29.4391,50597.0
2016-03-24 12:55:00,35.07,35.1,35.06,35.07,23576.0,29.4391,29.4643,29.4307,29.4391,23576.0
2016-03-24 13:00:00,35.07,35.11,35.05,35.09,55700.0,29.4391,29.4727,29.4223,29.4559,55700.0
2016-03-24 13:05:00,35.09,35.15,35.08,35.14,53402.0,29.4559,29.5063,29.4475,29.4979,53402.0
2016-03-24 13:10:00,35.14,35.23,35.12,35.18,96360.0,29.4979,29.5734,29.4811,29.5314,96360.0
2016-03-24 13:15:00,35.19,35.27,35.18,35.24,53317.0,29.5398,29.607,29.5314,29.5818,53317.0
2016-03-24 13:20:00,35.25,35.31,35.23,35.3,67536.0,29.5902,29.6406,29.5734,29.6322,67536.0
2016-03-24 13:25:00,35.31,35.31,35.23,35.24,46708.0,29.6406,29.6406,29.5734,29.5818,46708.0
2016-03-24 13:30:00,35.24,35.24,35.12,35.12,40447.0,29.5818,29.5818,29.4811,29.4811,40447.0
2016-03-24 13:35:00,35.12,35.14,35.09,35.12,33285.0,29.4811,29.4979,29.4559,29.4811,33285.0
2016-03-24 13:40:00,35.12,35.19,35.09,35.14,48400.0,29.4811,29.5398,29.4559,29.4979,48400.0
2016-03-24 13:45:00,35.13,35.19,35.11,35.16,56264.0,29.4895,29.5398,29.4727,29.5147,56264.0
2016-03-24 13:50:00,35.16,35.19,35.14,35.15,35139.0,29.5147,29.5398,29.4979,29.5063,35139.0
2016-03-24 13:55:00,35.15,35.17,35.13,35.14,30514.0,29.5063,29.5231,29.4895,29.4979,30514.0
2016-03-24 14:00:00,35.14,35.17,35.02,35.02,67534.0,29.4979,29.5231,29.3971,29.3971,67534.0
2016-03-24 14:05:00,35.02,35.04,34.96,34.97,84338.0,29.3971,29.4139,29.3468,29.3552,84338.0
2016-03-24 14:10:00,34.96,35.03,34.96,34.98,53830.0,29.3468,29.4055,29.3468,29.3636,53830.0
2016-03-24 14:15:00,34.98,35.05,34.98,35.02,51786.0,29.3636,29.4223,29.3636,29.3971,51786.0
2016-03-24 14:20:00,35.02,35.07,35.0,35.0,50055.0,29.3971,29.4391,29.3804,29.3804,50055.0
2016-03-24 14:25:00,35.0,35.04,34.98,35.01,27926.0,29.3804,29.4139,29.3636,29.3887,27926.0
2016-03-24 14:30:00,35.01,35.13,34.99,35.11,105144.0,29.3887,29.4895,29.372,29.4727,105144.0
2016-03-24 14:35:00,35.11,35.16,35.08,35.14,31414.0,29.4727,29.5147,29.4475,29.4979,31414.0
2016-03-24 14:40:00,35.13,35.19,35.12,35.14,36518.0,29.4895,29.5398,29.4811,29.4979,36518.0
2016-03-24 14:45:00,35.15,35.16,35.08,35.16,45046.0,29.5063,29.5147,29.4475,29.5147,45046.0
2016-03-24 14:50:00,35.16,35.19,35.12,35.12,36621.0,29.5147,29.5398,29.4811,29.4811,36621.0
2016-03-24 14:55:00,35.12,35.13,35.08,35.1,29170.0,29.4811,29.4895,29.4475,29.4643,29170.0
2016-03-24 15:00:00,35.1,35.17,35.07,35.08,85901.0,29.4643,29.5231,29.4391,29.4475,85901.0
2016-03-24 15:05:00,35.09,35.11,35.04,35.06,34339.0,29.4559,29.4727,29.4139,29.4307,34339.0
2016-03-24 15:10:00,35.07,35.18,35.07,35.18,57974.0,29.4391,29.5314,29.4391,29.5314,57974.0
2016-03-24 15:15:00,35.18,35.23,35.18,35.19,54825.0,29.5314,29.5734,29.5314,29.5398,54825.0
2016-03-24 15:20:00,35.18,35.2,35.14,35.17,44437.0,29.5314,29.5482,29.4979,29.5231,44437.0
2016-03-24 15:25:00,35.18,35.19,35.14,35.17,53335.0,29.5314,29.5398,29.4979,29.5231,53335.0
2016-03-24 15:30:00,35.17,35.17,35.13,35.15,67613.0,29.5231,29.5231,29.4895,29.5063,67613.0
2016-03-24 15:35:00,35.15,35.2,35.13,35.18,72566.0,29.5063,29.5482,29.4895,29.5314,72566.0
2016-03-24 15:40:00,35.18,35.19,35.16,35.16,52299.0,29.5314,29.5398,29.5147,29.5147,52299.0
2016-03-24 15:45:00,35.17,35.19,35.15,35.18,100842.0,29.5231,29.5398,29.5063,29.5314,100842.0
2016-03-24 15:50:00,35.18,35.21,35.17,35.2,125109.0,29.5314,29.5566,29.5231,29.5482,125109.0
2016-03-24 15:55:00,35.2,35.24,35.19,35.24,192706.0,29.5482,29.5818,29.5398,29.5818,192706.0
2016-03-28 09:30:00,35.32,35.39,35.15,35.32,67910.0,29.649,29.7077,29.5063,29.649,67910.0
2016-03-28 09:35:00,35.32,35.38,35.07,35.08,105704.0,29.649,29.6993,29.4391,29.4475,105704.0
2016-03-28 09:40:00,35.08,35.16,35.03,35.15,59187.0,29.4475,29.5147,29.4055,29.5063,59187.0
2016-03-28 09:45:00,35.16,35.2,35.09,35.13,71218.0,29.5147,29.5482,29.4559,29.4895,71218.0
2016-03-28 09:50:00,35.13,35.31,35.13,35.28,114396.0,29.4895,29.6406,29.4895,29.6154,114396.0
2016-03-28 09:55:00,35.27,35.39,35.18,35.38,81788.0,29.607,29.7077,29.5314,29.6993,81788.0
2016-03-28 10:00:00,35.38,35.4,35.08,35.09,90855.0,29.6993,29.7161,29.4475,29.4559,90855.0
2016-03-28 10:05:00,35.1,35.18,35.05,35.13,54622.0,29.4643,29.5314,29.4223,29.4895,54622.0
2016-03-28 10:10:00,35.13,35.3,35.1,35.3,185309.0,29.4895,29.6322,29.4643,29.6322,185309.0
2016-03-28 10:15:00,35.31,35.31,35.16,35.23,40244.0,29.6406,29.6406,29.5147,29.5734,40244.0
2016-03-28 10:20:00,35.22,35.24,35.16,35.22,38314.0,29.565,29.5818,29.5147,29.565,38314.0
2016-03-28 10:25:00,35.21,35.21,35.1,35.16,36859.0,29.5566,29.5566,29.4643,29.5147,36859.0
2016-03-28 10:30:00,35.16,35.16,35.0,35.03,44524.0,29.5147,29.5147,29.3804,29.4055,44524.0
2016-03-28 10:35:00,35.02,35.03,34.87,34.89,57748.0,29.3971,29.4055,29.2712,29.288,57748.0
2016-03-28 10:40:00,34.89,34.97,34.85,34.97,49869.0,29.288,29.3552,29.2544,29.3552,49869.0
2016-03-28 10:45:00,34.98,35.08,34.95,35.08,34684.0,29.3636,29.4475,29.3384,29.4475,34684.0
2016-03-28 10:50:00,35.07,35.12,35.04,35.1,109250.0,29.4391,29.4811,29.4139,29.4643,109250.0
2016-03-28 10:55:00,35.1,35.1,35.0,35.08,76945.0,29.4643,29.4643,29.3804,29.4475,76945.0
2016-03-28 11:00:00,35.08,35.16,34.97,35.0,60224.0,29.4475,29.5147,29.3552,29.3804,60224.0
2016-03-28 11:05:00,34.99,35.05,34.97,34.98,40889.0,29.372,29.4223,29.3552,29.3636,40889.0
2016-03-28 11:10:00,34.97,34.99,34.89,34.9,34805.0,29.3552,29.372,29.288,29.2964,34805.0
2016-03-28 11:15:00,34.89,34.92,34.84,34.84,62290.0,29.288,29.3132,29.246,29.246,62290.0
2016-03-28 11:20:00,34.83,34.94,34.83,34.91,67206.0,29.2376,29.33,29.2376,29.3048,67206.0
2016-03-28 11:25:00,34.91,34.95,34.87,34.95,24440.0,29.3048,29.3384,29.2712,29.3384,24440.0
2016-03-28 11:30:00,34.96,34.98,34.89,34.92,44931.0,29.3468,29.3636,29.288,29.3132,44931.0
2016-03-28 11:35:00,34.92,34.95,34.88,34.9,27478.0,29.3132,29.3384,29.2796,29.2964,27478.0
2016-03-28 11:40:00,34.89,34.91,34.86,34.86,93923.0,29.288,29.3048,29.2628,29.2628,93923.0
2016-03-28 11:45:00,34.87,34.92,34.84,34.84,51924.0,29.2712,29.3132,29.246,29.246,51924.0
2016-03-28 11:50:00,34.83,34.84,34.74,34.77,63445.0,29.2376,29.246,29.1621,29.1873,63445.0
2016-03-28 11:55:00,34.77,34.84,34.76,34.82,33191.0,29.1873,29.246,29.1789,29.2293,33191.0
2016-03-28 12:00:00,34.81,34.82,34.75,34.77,27750.0,29.2209,29.2293,29.1705,29.1873,27750.0
2016-03-28 12:05:00,34.76,34.78,34.7,34.71,30000.0,29.1789,29.1957,29.1285,29.1369,30000.0
2016-03-28 12:10:00,34.72,34.78,34.71,34.76,34467.0,29.1453,29.1957,29.1369,29.1789,34467.0
2016-03-28 12:15:00,34.77,34.81,34.73,34.81,35246.0,29.1873,29.2209,29.1537,29.2209,35246.0
2016-03-28 12:20:00,34.81,34.88,34.81,34.84,42018.0,29.2209,29.2796,29.2209,29.246,42018.0
2016-03-28 12:25:00,34.84,34.85,34.8,34.83,38366.0,29.246,29.2544,29.2125,29.2376,38366.0
2016-03-28 12:30:00,34.84,34.85,34.8,34.84,30716.0,29.246,29.2544,29.2125,29.246,30716.0
2016-03-28 12:35:00,34.84,34.92,34.83,34.87,33816.0,29.246,29.3132,29.2376,29.2712,33816.0
2016-03-28 12:40:00,34.88,34.93,34.88,34.9,16118.0,29.2796,29.3216,29.2796,29.2964,16118.0
2016-03-28 12:45:00,34.9,34.98,34.9,34.95,24746.0,29.2964,29.3636,29.2964,29.3384,24746.0
2016-03-28 12:50:00,34.95,34.96,34.91,34.95,22613.0,29.3384,29.3468,29.3048,29.3384,22613.0
2016-03-28 12:55:00,34.95,35.03,34.94,35.02,30625.0,29.3384,29.4055,29.33,29.3971,30625.0
2016-03-28 13:00:00,35.03,35.09,35.0,35.05,35427.0,29.4055,29.4559,29.3804,29.4223,35427.0
2016-03-28 13:05:00,35.04,35.05,34.98,35.05,27835.0,29.4139,29.4223,29.3636,29.4223,27835.0
2016-03-28 13:10:00,35.04,35.05,34.97,34.98,24655.0,29.4139,29.4223,29.3552,29.3636,24655.0
2016-03-28 13:15:00,34.98,35.02,34.96,34.99,25261.0,29.3636,29.3971,29.3468,29.372,25261.0
2016-03-28 13:20:00,35.0,35.01,34.97,34.97,38433.0,29.3804,29.3887,29.3552,29.3552,38433.0
2016-03-28 13:25:00,34.97,34.99,34.94,34.96,32025.0,29.3552,29.372,29.33,29.3468,32025.0
2016-03-28 13:30:00,34.97,35.03,34.96,34.98,31538.0,29.3552,29.4055,29.3468,29.3636,31538.0
2016-03-28 13:35:00,34.99,35.07,34.99,35.06,28733.0,29.372,29.4391,29.372,29.4307,28733.0
2016-03-28 13:40:00,35.06,35.13,35.06,35.11,40040.0,29.4307,29.4895,29.4307,29.4727,40040.0
2016-03-28 13:45:00,35.12,35.14,35.08,35.11,33572.0,29.4811,29.4979,29.4475,29.4727,33572.0
2016-03-28 13:50:00,35.12,35.15,35.11,35.13,29936.0,29.4811,29.5063,29.4727,29.4895,29936.0
2016-03-28 13:55:00,35.12,35.13,35.07,35.07,31341.0,29.4811,29.4895,29.4391,29.4391,31341.0
2016-03-28 14:00:00,35.06,35.11,35.04,35.11,34040.0,29.4307,29.4727,29.4139,29.4727,34040.0
2016-03-28 14:05:00,35.11,35.14,35.09,35.1,36787.0,29.4727,29.4979,29.4559,29.4643,36787.0
2016-03-28 14:10:00,35.09,35.1,34.98,35.02,65950.0,29.4559,29.4643,29.3636,29.3971,65950.0
2016-03-28 14:15:00,35.02,35.02,34.92,34.92,28646.0,29.3971,29.3971,29.3132,29.3132,28646.0
2016-03-28 14:20:00,34.91,34.92,34.86,34.88,25582.0,29.3048,29.3132,29.2628,29.2796,25582.0
2016-03-28 14:25:00,34.88,34.9,34.82,34.88,67001.0,29.2796,29.2964,29.2293,29.2796,67001.0
2016-03-28 14:30:00,34.87,34.89,34.83,34.89,26367.0,29.2712,29.288,29.2376,29.288,26367.0
2016-03-28 14:35:00,34.88,34.9,34.86,34.88,22533.0,29.2796,29.2964,29.2628,29.2796,22533.0
2016-03-28 14:40:00,34.88,34.89,34.83,34.84,29256.0,29.2796,29.288,29.2376,29.246,29256.0
2016-03-28 14:45:00,34.84,34.88,34.81,34.88,31530.0,29.246,29.2796,29.2209,29.2796,31530.0
2016-03-28 14:50:00,34.89,34.9,34.85,34.89,24635.0,29.288,29.2964,29.2544,29.288,24635.0
2016-03-28 14:55:00,34.88,34.9,34.84,34.89,33376.0,29.2796,29.2964,29.246,29.288,33376.0
2016-03-28 15:00:00,34.88,34.92,34.87,34.9,23472.0,29.2796,29.3132,29.2712,29.2964,23472.0
2016-03-28 15:05:00,34.91,34.96,34.9,34.95,35467.0,29.3048,29.3468,29.2964,29.3384,35467.0
2016-03-28 15:10:00,34.96,35.03,34.95,35.0,69115.0,29.3468,29.4055,29.3384,29.3804,69115.0
2016-03-28 15:15:00,35.0,35.02,34.99,35.0,52976.0,29.3804,29.3971,29.372,29.3804,52976.0
2016-03-28 15:20:00,35.0,35.07,34.99,35.04,43134.0,29.3804,29.4391,29.372,29.4139,43134.0
2016-03-28 15:25:00,35.04,35.04,34.96,35.02,65374.0,29.4139,29.4139,29.3468,29.3971,65374.0
2016-03-28 15:30:00,35.02,35.07,35.0,35.04,107199.0,29.3971,29.4391,29.3804,29.4139,107199.0
2016-03-28 15:35:00,35.04,35.1,35.03,35.07,140943.0,29.4139,29.4643,29.4055,29.4391,140943.0
2016-03-28 15:40:00,35.07,35.1,35.04,35.09,68204.0,29.4391,29.4643,29.4139,29.4559,68204.0
2016-03-28 15:45:00,35.08,35.09,34.98,35.05,93847.0,29.4475,29.4559,29.3636,29.4223,93847.0
2016-03-28 15:50:00,35.05,35.06,35.02,35.04,85760.0,29.4223,29.4307,29.3971,29.4139,85760.0
2016-03-28 15:55:00,35.04,35.14,35.04,35.1,268920.0,29.4139,29.4979,29.4139,29.4643,268920.0
2016-03-29 09:30:00,34.49,34.72,34.49,34.67,118962.0,28.9522,29.1453,28.9522,29.1033,118962.0
2016-03-29 09:35:00,34.65,34.65,34.24,34.29,182110.0,29.0865,29.0865,28.7424,28.7843,182110.0
2016-03-29 09:40:00,34.29,34.3,34.11,34.23,165483.0,28.7843,28.7927,28.6333,28.734,165483.0
2016-03-29 09:45:00,34.24,34.25,34.11,34.12,128010.0,28.7424,28.7508,28.6333,28.6416,128010.0
2016-03-29 09:50:00,34.11,34.11,33.95,34.06,176698.0,28.6333,28.6333,28.4989,28.5913,176698.0
2016-03-29 09:55:00,34.06,34.14,34.01,34.05,111204.0,28.5913,28.6584,28.5493,28.5829,111204.0
2016-03-29 10:00:00,34.05,34.18,34.04,34.11,125190.0,28.5829,28.692,28.5745,28.6333,125190.0
2016-03-29 10:05:00,34.11,34.17,34.09,34.15,120011.0,28.6333,28.6836,28.6165,28.6668,120011.0
2016-03-29 10:10:00,34.15,34.18,34.0,34.02,175049.0,28.6668,28.692,28.5409,28.5577,175049.0
2016-03-29 10:15:00,34.02,34.08,33.96,34.06,120844.0,28.5577,28.6081,28.5073,28.5913,120844.0
2016-03-29 10:20:00,34.06,34.19,34.05,34.16,125659.0,28.5913,28.7004,28.5829,28.6752,125659.0
2016-03-29 10:25:00,34.16,34.2,34.11,34.13,99188.0,28.6752,28.7088,28.6333,28.65,99188.0
2016-03-29 10:30:00,34.13,34.2,34.11,34.13,102604.0,28.65,28.7088,28.6333,28.65,102604.0
2016-03-29 10:35:00,34.13,34.25,34.13,34.17,82668.0,28.65,28.7508,28.65,28.6836,82668.0
2016-03-29 10:40:00,34.17,34.19,34.07,34.07,69282.0,28.6836,28.7004,28.5997,28.5997,69282.0
2016-03-29 10:45:00,34.08,34.14,34.05,34.11,39153.0,28.6081,28.6584,28.5829,28.6333,39153.0
2016-03-29 10:50:00,34.11,34.3,34.08,34.29,182894.0,28.6333,28.7927,28.6081,28.7843,182894.0
2016-03-29 10:55:00,34.3,34.34,34.23,34.28,63873.0,28.7927,28.8263,28.734,28.776,63873.0
2016-03-29 11:00:00,34.29,34.36,34.21,34.23,66773.0,28.7843,28.8431,28.7172,28.734,66773.0
2016-03-29 11:05:00,34.22,34.23,34.12,34.12,52434.0,28.7256,28.734,28.6416,28.6416,52434.0
2016-03-29 11:10:00,34.12,34.21,34.11,34.21,59569.0,28.6416,28.7172,28.6333,28.7172,59569.0
2016-03-29 11:15:00,34.21,34.24,34.16,34.19,93567.0,28.7172,28.7424,28.6752,28.7004,93567.0
2016-03-29 11:20:00,34.18,34.25,34.18,34.23,62405.0,28.692,28.7508,28.692,28.734,62405.0
2016-03-29 11:25:00,34.23,34.35,34.23,34.28,53178.0,28.734,28.8347,28.734,28.776,53178.0
2016-03-29 11:30:00,34.28,34.34,34.26,34.34,31196.0,28.776,28.8263,28.7592,28.8263,31196.0
2016-03-29 11:35:00,34.33,34.48,34.32,34.45,107280.0,28.8179,28.9438,28.8095,28.9187,107280.0
2016-03-29 11:40:00,34.45,34.55,34.42,34.55,84638.0,28.9187,29.0026,28.8935,29.0026,84638.0
2016-03-29 11:45:00,34.55,34.63,34.51,34.61,102131.0,29.0026,29.0698,28.969,29.053,102131.0
2016-03-29 11:50:00,34.62,34.7,34.55,34.58,191870.0,29.0614,29.1285,29.0026,29.0278,191870.0
2016-03-29 11:55:00,34.57,34.63,34.54,34.59,54722.0,29.0194,29.0698,28.9942,29.0362,54722.0
2016-03-29 12:00:00,34.58,34.62,34.54,34.54,53322.0,29.0278,29.0614,28.9942,28.9942,53322.0
2016-03-29 12:05:00,34.54,34.59,34.51,34.53,74106.0,28.9942,29.0362,28.969,28.9858,74106.0
2016-03-29 12:10:00,34.52,34.55,34.5,34.5,66009.0,28.9774,29.0026,28.9606,28.9606,66009.0
2016-03-29 12:15:00,34.5,34.54,34.48,34.53,27462.0,28.9606,28.9942,28.9438,28.9858,27462.0
2016-03-29 12:20:00,34.54,34.87,34.54,34.77,93365.0,28.9942,29.2712,28.9942,29.1873,93365.0
2016-03-29 12:25:00,34.77,34.93,34.74,34.93,96205.0,29.1873,29.3216,29.1621,29.3216,96205.0
2016-03-29 12:30:00,34.94,34.99,34.84,34.85,84096.0,29.33,29.372,29.246,29.2544,84096.0
2016-03-29 12:35:00,34.85,34.9,34.84,34.87,31451.0,29.2544,29.2964,29.246,29.2712,31451.0
2016-03-29 12:40:00,34.87,35.03,34.86,34.99,94784.0,29.2712,29.4055,29.2628,29.372,94784.0
2016-03-29 12:45:00,34.99,35.04,34.98,34.99,73213.0,29.372,29.4139,29.3636,29.372,73213.0
2016-03-29 12:50:00,34.99,35.03,34.94,34.97,59031.0,29.372,29.4055,29.33,29.3552,59031.0
2016-03-29 12:55:00,34.97,34.98,34.85,34.86,116185.0,29.3552,29.3636,29.2544,29.2628,116185.0
2016-03-29 13:00:00,34.86,34.91,34.74,34.75,56723.0,29.2628,29.3048,29.1621,29.1705,56723.0
2016-03-29 13:05:00,34.74,34.79,34.72,34.79,72564.0,29.1621,29.2041,29.1453,29.2041,72564.0
2016-03-29 13:10:00,34.8,34.8,34.72,34.77,35169.0,29.2125,29.2125,29.1453,29.1873,35169.0
2016-03-29 13:15:00,34.78,34.86,34.78,34.86,26717.0,29.1957,29.2628,29.1957,29.2628,26717.0
2016-03-29 13:20:00,34.85,34.89,34.84,34.84,58429.0,29.2544,29.288,29.246,29.246,58429.0
2016-03-29 13:25:00,34.85,34.91,34.85,34.9,34452.0,29.2544,29.3048,29.2544,29.2964,34452.0
2016-03-29 13:30:00,34.9,34.99,34.89,34.98,60914.0,29.2964,29.372,29.288,29.3636,60914.0
2016-03-29 13:35:00,34.98,35.02,34.97,35.02,87912.0,29.3636,29.3971,29.3552,29.3971,87912.0
2016-03-29 13:40:00,35.02,35.02,35.0,35.01,50011.0,29.3971,29.3971,29.3804,29.3887,50011.0
2016-03-29 13:45:00,35.01,35.08,35.01,35.07,63529.0,29.3887,29.4475,29.3887,29.4391,63529.0
2016-03-29 13:50:00,35.07,35.08,35.02,35.03,56852.0,29.4391,29.4475,29.3971,29.4055,56852.0
2016-03-29 13:55:00,35.03,35.06,35.0,35.05,141958.0,29.4055,29.4307,29.3804,29.4223,141958.0
2016-03-29 14:00:00,35.06,35.14,35.03,35.14,67010.0,29.4307,29.4979,29.4055,29.4979,67010.0
2016-03-29 14:05:00,35.13,35.14,35.02,35.07,98531.0,29.4895,29.4979,29.3971,29.4391,98531.0
2016-03-29 14:10:00,35.08,35.16,35.07,35.13,75063.0,29.4475,29.5147,29.4391,29.4895,75063.0
2016-03-29 14:15:00,35.12,35.18,35.11,35.17,98919.0,29.4811,29.5314,29.4727,29.5231,98919.0
2016-03-29 14:20:00,35.17,35.19,35.09,35.12,120963.0,29.5231,29.5398,29.4559,29.4811,120963.0
2016-03-29 14:25:00,35.12,35.16,35.08,35.09,81431.0,29.4811,29.5147,29.4475,29.4559,81431.0
2016-03-29 14:30:00,35.09,35.1,35.06,35.07,77919.0,29.4559,29.4643,29.4307,29.4391,77919.0
2016-03-29 14:35:00,35.07,35.12,35.04,35.09,62764.0,29.4391,29.4811,29.4139,29.4559,62764.0
2016-03-29 14:40:00,35.1,35.13,35.09,35.13,37313.0,29.4643,29.4895,29.4559,29.4895,37313.0
2016-03-29 14:45:00,35.13,35.18,35.12,35.15,40396.0,29.4895,29.5314,29.4811,29.5063,40396.0
2016-03-29 14:50:00,35.16,35.19,35.12,35.12,69550.0,29.5147,29.5398,29.4811,29.4811,69550.0
2016-03-29 14:55:00,35.12,35.13,35.07,35.13,86042.0,29.4811,29.4895,29.4391,29.4895,86042.0
2016-03-29 15:00:00,35.13,35.13,35.08,35.1,71554.0,29.4895,29.4895,29.4475,29.4643,71554.0
2016-03-29 15:05:00,35.1,35.11,34.98,34.99,135599.0,29.4643,29.4727,29.3636,29.372,135599.0
2016-03-29 15:10:00,34.99,35.0,34.91,34.94,113019.0,29.372,29.3804,29.3048,29.33,113019.0
2016-03-29 15:15:00,34.95,34.95,34.87,34.89,107265.0,29.3384,29.3384,29.2712,29.288,107265.0
2016-03-29 15:20:00,34.89,35.03,34.88,35.01,148061.0,29.288,29.4055,29.2796,29.3887,148061.0
2016-03-29 15:25:00,35.01,35.03,34.98,35.0,150185.0,29.3887,29.4055,29.3636,29.3804,150185.0
2016-03-29 15:30:00,34.99,35.05,34.98,35.05,78292.0,29.372,29.4223,29.3636,29.4223,78292.0
2016-03-29 15:35:00,35.05,35.05,34.98,34.99,89588.0,29.4223,29.4223,29.3636,29.372,89588.0
2016-03-29 15:40:00,34.99,35.0,34.95,34.97,82273.0,29.372,29.3804,29.3384,29.3552,82273.0
2016-03-29 15:45:00,34.96,35.04,34.96,35.03,104464.0,29.3468,29.4139,29.3468,29.4055,104464.0
2016-03-29 15:50:00,35.02,35.06,34.99,35.06,158563.0,29.3971,29.4307,29.372,29.4307,158563.0
2016-03-29 15:55:00,35.06,35.06,34.97,35.02,486062.0,29.4307,29.4307,29.3552,29.3971,486062.0
2016-03-30 09:30:00,35.55,35.88,35.5,35.69,291552.0,29.842,30.1191,29.8001,29.9596,291552.0
2016-03-30 09:35:00,35.69,35.78,35.55,35.7,195948.0,29.9596,30.0351,29.842,29.968,195948.0
2016-03-30 09:40:00,35.69,35.86,35.67,35.75,194640.0,29.9596,30.1023,29.9428,30.0099,194640.0
2016-03-30 09:45:00,35.75,36.11,35.75,36.1,268065.0,30.0099,30.3121,30.0099,30.3037,268065.0
2016-03-30 09:50:00,36.1,36.13,36.03,36.04,211361.0,30.3037,30.3289,30.245,30.2534,211361.0
2016-03-30 09:55:00,36.03,36.04,35.89,35.95,227976.0,30.245,30.2534,30.1275,30.1778,227976.0
2016-03-30 10:00:00,35.95,36.1,35.88,35.88,184076.0,30.1778,30.3037,30.1191,30.1191,184076.0
2016-03-30 10:05:00,35.89,35.9,35.84,35.86,212450.0,30.1275,30.1358,30.0855,30.1023,212450.0
2016-03-30 10:10:00,35.86,35.88,35.76,35.78,213112.0,30.1023,30.1191,30.0183,30.0351,213112.0
2016-03-30 10:15:00,35.79,35.8,35.73,35.73,185637.0,30.0435,30.0519,29.9931,29.9931,185637.0
2016-03-30 10:20:00,35.73,35.74,35.57,35.66,149414.0,29.9931,30.0015,29.8588,29.9344,149414.0
2016-03-30 10:25:00,35.66,35.75,35.55,35.68,114268.0,29.9344,30.0099,29.842,29.9512,114268.0
2016-03-30 10:30:00,35.68,36.05,35.68,36.04,303221.0,29.9512,30.2618,29.9512,30.2534,303221.0
2016-03-30 10:35:00,36.05,36.15,36.03,36.09,169443.0,30.2618,30.3457,30.245,30.2953,169443.0
2016-03-30 10:40:00,36.1,36.3,36.1,36.29,262692.0,30.3037,30.4716,30.3037,30.4632,262692.0
2016-03-30 10:45:00,36.28,36.35,36.24,36.3,150553.0,30.4548,30.5136,30.4213,30.4716,150553.0
2016-03-30 10:50:00,36.29,36.33,36.21,36.29,127478.0,30.4632,30.4968,30.3961,30.4632,127478.0
2016-03-30 10:55:00,36.3,36.39,36.27,36.33,114376.0,30.4716,30.5472,30.4464,30.4968,114376.0
2016-03-30 11:00:00,36.33,36.37,36.25,36.37,126842.0,30.4968,30.5304,30.4296,30.5304,126842.0
2016-03-30 11:05:00,36.37,36.37,36.29,36.34,163150.0,30.5304,30.5304,30.4632,30.5052,163150.0
2016-03-30 11:10:00,36.34,36.45,36.29,36.3,180632.0,30.5052,30.5975,30.4632,30.4716,180632.0
2016-03-30 11:15:00,36.3,36.34,36.11,36.11,173597.0,30.4716,30.5052,30.3121,30.3121,173597.0
2016-03-30 11:20:00,36.12,36.17,35.96,35.99,160904.0,30.3205,30.3625,30.1862,30.2114,160904.0
2016-03-30 11:25:00,35.99,36.09,35.94,36.02,97848.0,30.2114,30.2953,30.1694,30.2366,97848.0
2016-03-30 11:30:00,36.02,36.05,35.92,35.95,196850.0,30.2366,30.2618,30.1526,30.1778,196850.0
2016-03-30 11:35:00,35.95,36.03,35.8,35.82,113636.0,30.1778,30.245,30.0519,30.0687,113636.0
2016-03-30 11:40:00,35.81,35.88,35.77,35.88,100065.0,30.0603,30.1191,30.0267,30.1191,100065.0
2016-03-30 11:45:00,35.87,36.01,35.87,36.01,55500.0,30.1107,30.2282,30.1107,30.2282,55500.0
2016-03-30 11:50:00,36.0,36.03,35.98,35.99,34040.0,30.2198,30.245,30.203,30.2114,34040.0
2016-03-30 11:55:00,35.98,36.02,35.97,36.01,32271.0,30.203,30.2366,30.1946,30.2282,32271.0
2016-03-30 12:00:00,36.0,36.01,35.9,35.93,74410.0,30.2198,30.2282,30.1358,30.161,74410.0
2016-03-30 12:05:00,35.93,35.98,35.89,35.98,29554.0,30.161,30.203,30.1275,30.203,29554.0
2016-03-30 12:10:00,35.97,36.0,35.94,35.98,28446.0,30.1946,30.2198,30.1694,30.203,28446.0
2016-03-30 12:15:00,35.99,36.09,35.99,36.04,66309.0,30.2114,30.2953,30.2114,30.2534,66309.0
2016-03-30 12:20:00,36.03,36.07,35.94,35.95,45080.0,30.245,30.2785,30.1694,30.1778,45080.0
2016-03-30 12:25:00,35.94,35.98,35.91,35.93,40233.0,30.1694,30.203,30.1442,30.161,40233.0
2016-03-30 12:30:00,35.93,36.03,35.92,36.01,41257.0,30.161,30.245,30.1526,30.2282,41257.0
2016-03-30 12:35:00,36.01,36.02,35.88,35.94,50529.0,30.2282,30.2366,30.1191,30.1694,50529.0
2016-03-30 12:40:00,35.94,35.94,35.87,35.87,75791.0,30.1694,30.1694,30.1107,30.1107,75791.0
2016-03-30 12:45:00,35.88,35.91,35.82,35.85,52288.0,30.1191,30.1442,30.0687,30.0939,52288.0
2016-03-30 12:50:00,35.85,35.91,35.8,35.82,46381.0,30.0939,30.1442,30.0519,30.0687,46381.0
2016-03-30 12:55:00,35.81,35.85,35.8,35.81,44315.0,30.0603,30.0939,30.0519,30.0603,44315.0
2016-03-30 13:00:00,35.81,35.85,35.77,35.77,65406.0,30.0603,30.0939,30.0267,30.0267,65406.0
2016-03-30 13:05:00,35.77,35.79,35.71,35.75,89567.0,30.0267,30.0435,29.9764,30.0099,89567.0
2016-03-30 13:10:00,35.74,35.75,35.71,35.71,42312.0,30.0015,30.0099,29.9764,29.9764,42312.0
2016-03-30 13:15:00,35.71,35.78,35.68,35.74,81751.0,29.9764,30.0351,29.9512,30.0015,81751.0
2016-03-30 13:20:00,35.74,35.77,35.7,35.72,120525.0,30.0015,30.0267,29.968,29.9847,120525.0
2016-03-30 13:25:00,35.73,35.77,35.7,35.74,123724.0,29.9931,30.0267,29.968,30.0015,123724.0
2016-03-30 13:30:00,35.75,35.78,35.74,35.77,137109.0,30.0099,30.0351,30.0015,30.0267,137109.0
2016-03-30 13:35:00,35.77,35.82,35.76,35.76,34449.0,30.0267,30.0687,30.0183,30.0183,34449.0
2016-03-30 13:40:00,35.76,35.89,35.76,35.89,48827.0,30.0183,30.1275,30.0183,30.1275,48827.0
2016-03-30 13:45:00,35.89,36.01,35.89,36.0,100032.0,30.1275,30.2282,30.1275,30.2198,100032.0
2016-03-30 13:50:00,36.01,36.02,35.92,36.01,83694.0,30.2282,30.2366,30.1526,30.2282,83694.0
2016-03-30 13:55:00,36.02,36.06,36.0,36.05,82686.0,30.2366,30.2702,30.2198,30.2618,82686.0
2016-03-30 14:00:00,36.04,36.12,36.03,36.1,111605.0,30.2534,30.3205,30.245,30.3037,111605.0
2016-03-30 14:05:00,36.1,36.23,36.09,36.22,164610.0,30.3037,30.4129,30.2953,30.4045,164610.0
2016-03-30 14:10:00,36.22,36.23,36.15,36.15,77554.0,30.4045,30.4129,30.3457,30.3457,77554.0
2016-03-30 14:15:00,36.15,36.21,36.09,36.21,96732.0,30.3457,30.3961,30.2953,30.3961,96732.0
2016-03-30 14:20:00,36.22,36.27,36.21,36.23,70472.0,30.4045,30.4464,30.3961,30.4129,70472.0
2016-03-30 14:25:00,36.24,36.31,36.19,36.31,123742.0,30.4213,30.48,30.3793,30.48,123742.0
2016-03-30 14:30:00,36.31,36.35,36.27,36.34,79214.0,30.48,30.5136,30.4464,30.5052,79214.0
2016-03-30 14:35:00,36.34,36.35,36.28,36.29,79739.0,30.5052,30.5136,30.4548,30.4632,79739.0
2016-03-30 14:40:00,36.3,36.32,36.28,36.3,111037.0,30.4716,30.4884,30.4548,30.4716,111037.0
2016-03-30 14:45:00,36.3,36.34,36.27,36.27,68361.0,30.4716,30.5052,30.4464,30.4464,68361.0
2016-03-30 14:50:00,36.28,36.31,36.26,36.29,42364.0,30.4548,30.48,30.438,30.4632,42364.0
2016-03-30 14:55:00,36.3,36.3,36.25,36.27,75291.0,30.4716,30.4716,30.4296,30.4464,75291.0
2016-03-30 15:00:00,36.27,36.35,36.26,36.31,162237.0,30.4464,30.5136,30.438,30.48,162237.0
2016-03-30 15:05:00,36.3,36.33,36.27,36.29,54659.0,30.4716,30.4968,30.4464,30.4632,54659.0
2016-03-30 15:10:00,36.29,36.29,36.24,36.26,48533.0,30.4632,30.4632,30.4213,30.438,48533.0
2016-03-30 15:15:00,36.26,36.32,36.25,36.29,107162.0,30.438,30.4884,30.4296,30.4632,107162.0
2016-03-30 15:20:00,36.28,36.32,36.24,36.28,95574.0,30.4548,30.4884,30.4213,30.4548,95574.0
2016-03-30 15:25:00,36.28,36.28,36.22,36.22,75334.0,30.4548,30.4548,30.4045,30.4045,75334.0
2016-03-30 15:30:00,36.22,36.23,36.17,36.17,98072.0,30.4045,30.4129,30.3625,30.3625,98072.0
2016-03-30 15:35:00,36.17,36.18,36.08,36.09,138991.0,30.3625,30.3709,30.2869,30.2953,138991.0
2016-03-30 15:40:00,36.09,36.1,36.01,36.02,187121.0,30.2953,30.3037,30.2282,30.2366,187121.0
2016-03-30 15:45:00,36.02,36.02,35.93,35.94,226902.0,30.2366,30.2366,30.161,30.1694,226902.0
2016-03-30 15:50:00,35.93,36.06,35.93,36.05,314190.0,30.161,30.2702,30.161,30.2618,314190.0
2016-03-30 15:55:00,36.05,36.08,36.02,36.04,597300.0,30.2618,30.2869,30.2366,30.2534,597300.0
2016-03-31 09:30:00,35.84,35.92,35.58,35.81,221727.0,30.0855,30.1526,29.8672,30.0603,221727.0
2016-03-31 09:35:00,35.81,36.19,35.81,36.16,119175.0,30.0603,30.3793,30.0603,30.3541,119175.0
2016-03-31 09:40:00,36.16,36.2,36.13,36.18,55241.0,30.3541,30.3877,30.3289,30.3709,55241.0
2016-03-31 09:45:00,36.17,36.36,36.14,36.34,166085.0,30.3625,30.522,30.3373,30.5052,166085.0
2016-03-31 09:50:00,36.36,36.36,36.13,36.16,115591.0,30.522,30.522,30.3289,30.3541,115591.0
2016-03-31 09:55:00,36.17,36.31,36.16,36.3,207106.0,30.3625,30.48,30.3541,30.4716,207106.0
2016-03-31 10:00:00,36.3,36.33,36.28,36.3,166811.0,30.4716,30.4968,30.4548,30.4716,166811.0
2016-03-31 10:05:00,36.29,36.36,36.28,36.31,226447.0,30.4632,30.522,30.4548,30.48,226447.0
2016-03-31 10:10:00,36.31,36.38,36.29,36.35,128081.0,30.48,30.5388,30.4632,30.5136,128081.0
2016-03-31 10:15:00,36.34,36.34,36.18,36.18,112971.0,30.5052,30.5052,30.3709,30.3709,112971.0
2016-03-31 10:20:00,36.18,36.35,36.18,36.24,95505.0,30.3709,30.5136,30.3709,30.4213,95505.0
2016-03-31 10:25:00,36.24,36.28,36.2,36.22,40277.0,30.4213,30.4548,30.3877,30.4045,40277.0
2016-03-31 10:30:00,36.22,36.22,36.07,36.08,135243.0,30.4045,30.4045,30.2785,30.2869,135243.0
2016-03-31 10:35:00,36.09,36.17,36.08,36.14,54095.0,30.2953,30.3625,30.2869,30.3373,54095.0
2016-03-31 10:40:00,36.13,36.13,36.03,36.03,81386.0,30.3289,30.3289,30.245,30.245,81386.0
2016-03-31 10:45:00,36.04,36.04,35.93,36.0,66050.0,30.2534,30.2534,30.161,30.2198,66050.0
2016-03-31 10:50:00,36.0,36.04,35.95,35.96,66527.0,30.2198,30.2534,30.1778,30.1862,66527.0
2016-03-31 10:55:00,35.97,35.97,35.83,35.85,69169.0,30.1946,30.1946,30.0771,30.0939,69169.0
2016-03-31 11:00:00,35.85,35.88,35.83,35.88,78657.0,30.0939,30.1191,30.0771,30.1191,78657.0
2016-03-31 11:05:00,35.89,35.97,35.86,35.86,71531.0,30.1275,30.1946,30.1023,30.1023,71531.0
2016-03-31 11:10:00,35.86,35.95,35.86,35.94,45808.0,30.1023,30.1778,30.1023,30.1694,45808.0
2016-03-31 11:15:00,35.94,35.97,35.88,35.91,59058.0,30.1694,30.1946,30.1191,30.1442,59058.0
2016-03-31 11:20:00,35.91,35.93,35.87,35.91,63324.0,30.1442,30.161,30.1107,30.1442,63324.0
2016-03-31 11:25:00,35.91,35.91,35.78,35.8,95628.0,30.1442,30.1442,30.0351,30.0519,95628.0
2016-03-31 11:30:00,35.8,35.87,35.76,35.77,67562.0,30.0519,30.1107,30.0183,30.0267,67562.0
2016-03-31 11:35:00,35.78,35.84,35.77,35.82,42793.0,30.0351,30.0855,30.0267,30.0687,42793.0
2016-03-31 11:40:00,35.82,35.83,35.76,35.77,42115.0,30.0687,30.0771,30.0183,30.0267,42115.0
2016-03-31 11:45:00,35.77,35.81,35.73,35.81,56608.0,30.0267,30.0603,29.9931,30.0603,56608.0
2016-03-31 11:50:00,35.8,35.85,35.72,35.73,57542.0,30.0519,30.0939,29.9847,29.9931,57542.0
2016-03-31 11:55:00,35.73,35.75,35.7,35.73,53175.0,29.9931,30.0099,29.968,29.9931,53175.0
2016-03-31 12:00:00,35.73,35.79,35.69,35.79,64708.0,29.9931,30.0435,29.9596,30.0435,64708.0
2016-03-31 12:05:00,35.79,35.79,35.74,35.75,38787.0,30.0435,30.0435,30.0015,30.0099,38787.0
2016-03-31 12:10:00,35.75,35.75,35.67,35.68,30794.0,30.0099,30.0099,29.9428,29.9512,30794.0
2016-03-31 12:15:00,35.67,35.7,35.66,35.69,24195.0,29.9428,29.968,29.9344,29.9596,24195.0
2016-03-31 12:20:00,35.69,35.73,35.66,35.71,39087.0,29.9596,29.9931,29.9344,29.9764,39087.0
2016-03-31 12:25:00,35.71,35.73,35.69,35.72,51845.0,29.9764,29.9931,29.9596,29.9847,51845.0
2016-03-31 12:30:00,35.72,35.73,35.64,35.66,53837.0,29.9847,29.9931,29.9176,29.9344,53837.0
2016-03-31 12:35:00,35.66,35.71,35.62,35.71,48647.0,29.9344,29.9764,29.9008,29.9764,48647.0
2016-03-31 12:40:00,35.71,35.75,35.67,35.68,36698.0,29.9764,30.0099,29.9428,29.9512,36698.0
2016-03-31 12:45:00,35.68,35.69,35.62,35.63,37246.0,29.9512,29.9596,29.9008,29.9092,37246.0
2016-03-31 12:50:00,35.63,35.68,35.6,35.68,45769.0,29.9092,29.9512,29.884,29.9512,45769.0
2016-03-31 12:55:00,35.67,35.67,35.64,35.67,22032.0,29.9428,29.9428,29.9176,29.9428,22032.0
2016-03-31 13:00:00,35.67,35.7,35.6,35.6,24547.0,29.9428,29.968,29.884,29.884,24547.0
2016-03-31 13:05:00,35.6,35.64,35.58,35.61,46691.0,29.884,29.9176,29.8672,29.8924,46691.0
2016-03-31 13:10:00,35.6,35.66,35.6,35.62,50523.0,29.884,29.9344,29.884,29.9008,50523.0
2016-03-31 13:15:00,35.62,35.64,35.6,35.64,33022.0,29.9008,29.9176,29.884,29.9176,33022.0
2016-03-31 13:20:00,35.64,35.75,35.63,35.69,89640.0,29.9176,30.0099,29.9092,29.9596,89640.0
2016-03-31 13:25:00,35.69,35.71,35.67,35.71,16011.0,29.9596,29.9764,29.9428,29.9764,16011.0
2016-03-31 13:30:00,35.71,35.71,35.63,35.65,28510.0,29.9764,29.9764,29.9092,29.926,28510.0
2016-03-31 13:35:00,35.64,35.69,35.6,35.61,30874.0,29.9176,29.9596,29.884,29.8924,30874.0
2016-03-31 13:40:00,35.61,35.64,35.59,35.63,24226.0,29.8924,29.9176,29.8756,29.9092,24226.0
2016-03-31 13:45:00,35.63,35.63,35.56,35.59,36718.0,29.9092,29.9092,29.8504,29.8756,36718.0
2016-03-31 13:50:00,35.59,35.69,35.59,35.66,52692.0,29.8756,29.9596,29.8756,29.9344,52692.0
2016-03-31 13:55:00,35.66,35.67,35.62,35.67,57821.0,29.9344,29.9428,29.9008,29.9428,57821.0
2016-03-31 14:00:00,35.66,35.67,35.63,35.65,44194.0,29.9344,29.9428,29.9092,29.926,44194.0
2016-03-31 14:05:00,35.66,35.75,35.65,35.73,113092.0,29.9344,30.0099,29.926,29.9931,113092.0
2016-03-31 14:10:00,35.73,35.73,35.69,35.7,29800.0,29.9931,29.9931,29.9596,29.968,29800.0
2016-03-31 14:15:00,35.7,35.74,35.68,35.7,45341.0,29.968,30.0015,29.9512,29.968,45341.0
2016-03-31 14:20:00,35.7,35.72,35.65,35.66,77327.0,29.968,29.9847,29.926,29.9344,77327.0
2016-03-31 14:25:00,35.65,35.66,35.56,35.58,78445.0,29.926,29.9344,29.8504,29.8672,78445.0
2016-03-31 14:30:00,35.59,35.69,35.57,35.64,115912.0,29.8756,29.9596,29.8588,29.9176,115912.0
2016-03-31 14:35:00,35.64,35.67,35.58,35.58,47335.0,29.9176,29.9428,29.8672,29.8672,47335.0
2016-03-31 14:40:00,35.58,35.61,35.54,35.57,56017.0,29.8672,29.8924,29.8336,29.8588,56017.0
2016-03-31 14:45:00,35.58,35.61,35.55,35.58,53270.0,29.8672,29.8924,29.842,29.8672,53270.0
2016-03-31 14:50:00,35.58,35.59,35.54,35.59,49363.0,29.8672,29.8756,29.8336,29.8756,49363.0
2016-03-31 14:55:00,35.59,35.61,35.55,35.56,41177.0,29.8756,29.8924,29.842,29.8504,41177.0
2016-03-31 15:00:00,35.56,35.61,35.56,35.6,53814.0,29.8504,29.8924,29.8504,29.884,53814.0
2016-03-31 15:05:00,35.59,35.6,35.56,35.58,49499.0,29.8756,29.884,29.8504,29.8672,49499.0
2016-03-31 15:10:00,35.59,35.63,35.58,35.63,47630.0,29.8756,29.9092,29.8672,29.9092,47630.0
2016-03-31 15:15:00,35.62,35.63,35.59,35.6,57185.0,29.9008,29.9092,29.8756,29.884,57185.0
2016-03-31 15:20:00,35.6,35.68,35.6,35.67,50252.0,29.884,29.9512,29.884,29.9428,50252.0
2016-03-31 15:25:00,35.66,35.69,35.65,35.69,61017.0,29.9344,29.9596,29.926,29.9596,61017.0
2016-03-31 15:30:00,35.69,35.73,35.67,35.73,71820.0,29.9596,29.9931,29.9428,29.9931,71820.0
2016-03-31 15:35:00,35.73,35.77,35.72,35.76,99044.0,29.9931,30.0267,29.9847,30.0183,99044.0
2016-03-31 15:40:00,35.76,35.8,35.73,35.8,163275.0,30.0183,30.0519,29.9931,30.0519,163275.0
2016-03-31 15:45:00,35.8,35.81,35.75,35.76,185522.0,30.0519,30.0603,30.0099,30.0183,185522.0
2016-03-31 15:50:00,35.76,35.79,35.73,35.76,183643.0,30.0183,30.0435,29.9931,30.0183,183643.0
2016-03-31 15:55:00,35.76,35.77,35.66,35.73,504174.0,30.0183,30.0267,29.9344,29.9931,504174.0
2016-04-01 09:30:00,35.07,35.17,35.0,35.16,184002.0,29.4391,29.5231,29.3804,29.5147,184002.0
2016-04-01 09:35:00,35.16,35.19,34.75,34.86,321211.0,29.5147,29.5398,29.1705,29.2628,321211.0
2016-04-01 09:40:00,34.86,34.99,34.8,34.98,140315.0,29.2628,29.372,29.2125,29.3636,140315.0
2016-04-01 09:45:00,34.98,35.21,34.98,35.21,108600.0,29.3636,29.5566,29.3636,29.5566,108600.0
2016-04-01 09:50:00,35.21,35.23,34.95,34.95,86805.0,29.5566,29.5734,29.3384,29.3384,86805.0
2016-04-01 09:55:00,34.94,35.08,34.9,35.06,131325.0,29.33,29.4475,29.2964,29.4307,131325.0
2016-04-01 10:00:00,35.06,35.07,34.8,34.84,163332.0,29.4307,29.4391,29.2125,29.246,163332.0
2016-04-01 10:05:00,34.84,35.03,34.82,34.94,125345.0,29.246,29.4055,29.2293,29.33,125345.0
2016-04-01 10:10:00,34.94,35.14,34.94,35.07,93917.0,29.33,29.4979,29.33,29.4391,93917.0
2016-04-01 10:15:00,35.06,35.07,34.95,35.0,63425.0,29.4307,29.4391,29.3384,29.3804,63425.0
2016-04-01 10:20:00,35.0,35.05,34.99,35.04,51075.0,29.3804,29.4223,29.372,29.4139,51075.0
2016-04-01 10:25:00,35.04,35.07,34.9,34.97,146327.0,29.4139,29.4391,29.2964,29.3552,146327.0
2016-04-01 10:30:00,34.97,34.98,34.86,34.89,134914.0,29.3552,29.3636,29.2628,29.288,134914.0
2016-04-01 10:35:00,34.89,35.09,34.89,35.04,103319.0,29.288,29.4559,29.288,29.4139,103319.0
2016-04-01 10:40:00,35.04,35.11,35.0,35.0,82649.0,29.4139,29.4727,29.3804,29.3804,82649.0
2016-04-01 10:45:00,34.99,35.04,34.9,35.02,58404.0,29.372,29.4139,29.2964,29.3971,58404.0
2016-04-01 10:50:00,35.03,35.05,34.97,34.98,77581.0,29.4055,29.4223,29.3552,29.3636,77581.0
2016-04-01 10:55:00,34.97,35.1,34.97,35.1,118793.0,29.3552,29.4643,29.3552,29.4643,118793.0
2016-04-01 11:00:00,35.09,35.23,35.05,35.2,143950.0,29.4559,29.5734,29.4223,29.5482,143950.0
2016-04-01 11:05:00,35.2,35.26,35.15,35.24,115170.0,29.5482,29.5986,29.5063,29.5818,115170.0
2016-04-01 11:10:00,35.23,35.25,35.1,35.11,117821.0,29.5734,29.5902,29.4643,29.4727,117821.0
2016-04-01 11:15:00,35.1,35.12,34.98,35.01,91943.0,29.4643,29.4811,29.3636,29.3887,91943.0
2016-04-01 11:20:00,34.99,34.99,34.93,34.95,77003.0,29.372,29.372,29.3216,29.3384,77003.0
2016-04-01 11:25:00,34.95,34.95,34.85,34.91,115507.0,29.3384,29.3384,29.2544,29.3048,115507.0
2016-04-01 11:30:00,34.91,35.01,34.9,35.0,119872.0,29.3048,29.3887,29.2964,29.3804,119872.0
2016-04-01 11:35:00,35.0,35.04,34.98,35.0,108195.0,29.3804,29.4139,29.3636,29.3804,108195.0
2016-04-01 11:40:00,35.0,35.01,34.94,34.96,126863.0,29.3804,29.3887,29.33,29.3468,126863.0
2016-04-01 11:45:00,34.98,35.04,34.95,34.95,58651.0,29.3636,29.4139,29.3384,29.3384,58651.0
2016-04-01 11:50:00,34.94,34.94,34.85,34.87,63045.0,29.33,29.33,29.2544,29.2712,63045.0
2016-04-01 11:55:00,34.88,34.88,34.8,34.84,85597.0,29.2796,29.2796,29.2125,29.246,85597.0
2016-04-01 12:00:00,34.83,34.9,34.82,34.85,96896.0,29.2376,29.2964,29.2293,29.2544,96896.0
2016-04-01 12:05:00,34.84,34.84,34.8,34.81,44267.0,29.246,29.246,29.2125,29.2209,44267.0
2016-04-01 12:10:00,34.8,34.85,34.74,34.77,93573.0,29.2125,29.2544,29.1621,29.1873,93573.0
2016-04-01 12:15:00,34.77,34.78,34.7,34.76,107924.0,29.1873,29.1957,29.1285,29.1789,107924.0
2016-04-01 12:20:00,34.76,34.78,34.68,34.74,90507.0,29.1789,29.1957,29.1117,29.1621,90507.0
2016-04-01 12:25:00,34.73,34.79,34.72,34.78,37898.0,29.1537,29.2041,29.1453,29.1957,37898.0
2016-04-01 12:30:00,34.78,34.83,34.72,34.75,61626.0,29.1957,29.2376,29.1453,29.1705,61626.0
2016-04-01 12:35:00,34.74,34.79,34.72,34.78,37864.0,29.1621,29.2041,29.1453,29.1957,37864.0
2016-04-01 12:40:00,34.79,34.82,34.76,34.78,40997.0,29.2041,29.2293,29.1789,29.1957,40997.0
2016-04-01 12:45:00,34.78,34.82,34.76,34.76,53838.0,29.1957,29.2293,29.1789,29.1789,53838.0
2016-04-01 12:50:00,34.75,34.76,34.73,34.74,53429.0,29.1705,29.1789,29.1537,29.1621,53429.0
2016-04-01 12:55:00,34.73,34.79,34.73,34.75,39172.0,29.1537,29.2041,29.1537,29.1705,39172.0
2016-04-01 13:00:00,34.74,34.77,34.69,34.75,88424.0,29.1621,29.1873,29.1201,29.1705,88424.0
2016-04-01 13:05:00,34.75,34.8,34.75,34.77,41645.0,29.1705,29.2125,29.1705,29.1873,41645.0
2016-04-01 13:10:00,34.76,34.83,34.75,34.79,55855.0,29.1789,29.2376,29.1705,29.2041,55855.0
2016-04-01 13:15:00,34.79,34.94,34.79,34.92,95372.0,29.2041,29.33,29.2041,29.3132,95372.0
2016-04-01 13:20:00,34.93,34.98,34.92,34.97,53168.0,29.3216,29.3636,29.3132,29.3552,53168.0
2016-04-01 13:25:00,34.97,35.07,34.96,35.05,64706.0,29.3552,29.4391,29.3468,29.4223,64706.0
2016-04-01 13:30:00,35.04,35.04,34.98,35.01,47169.0,29.4139,29.4139,29.3636,29.3887,47169.0
2016-04-01 13:35:00,35.02,35.02,34.94,34.97,31867.0,29.3971,29.3971,29.33,29.3552,31867.0
2016-04-01 13:40:00,34.97,35.03,34.96,35.03,31795.0,29.3552,29.4055,29.3468,29.4055,31795.0
2016-04-01 13:45:00,35.02,35.02,34.97,35.0,52222.0,29.3971,29.3971,29.3552,29.3804,52222.0
2016-04-01 13:50:00,34.99,35.03,34.99,35.02,40585.0,29.372,29.4055,29.372,29.3971,40585.0
2016-04-01 13:55:00,35.02,35.07,34.98,34.98,58395.0,29.3971,29.4391,29.3636,29.3636,58395.0
2016-04-01 14:00:00,34.99,35.05,34.98,35.04,33098.0,29.372,29.4223,29.3636,29.4139,33098.0
2016-04-01 14:05:00,35.04,35.04,34.98,35.01,75143.0,29.4139,29.4139,29.3636,29.3887,75143.0
2016-04-01 14:10:00,35.02,35.11,35.01,35.07,74862.0,29.3971,29.4727,29.3887,29.4391,74862.0
2016-04-01 14:15:00,35.07,35.11,35.07,35.09,43113.0,29.4391,29.4727,29.4391,29.4559,43113.0
2016-04-01 14:20:00,35.09,35.12,35.07,35.08,51628.0,29.4559,29.4811,29.4391,29.4475,51628.0
2016-04-01 14:25:00,35.07,35.09,34.98,35.01,80200.0,29.4391,29.4559,29.3636,29.3887,80200.0
2016-04-01 14:30:00,35.0,35.08,34.99,35.07,75542.0,29.3804,29.4475,29.372,29.4391,75542.0
2016-04-01 14:35:00,35.08,35.11,35.07,35.09,38597.0,29.4475,29.4727,29.4391,29.4559,38597.0
2016-04-01 14:40:00,35.09,35.13,35.08,35.11,56591.0,29.4559,29.4895,29.4475,29.4727,56591.0
2016-04-01 14:45:00,35.12,35.16,35.1,35.11,48886.0,29.4811,29.5147,29.4643,29.4727,48886.0
2016-04-01 14:50:00,35.1,35.14,35.08,35.12,51561.0,29.4643,29.4979,29.4475,29.4811,51561.0
2016-04-01 14:55:00,35.12,35.13,35.09,35.09,29722.0,29.4811,29.4895,29.4559,29.4559,29722.0
2016-04-01 15:00:00,35.09,35.14,35.08,35.13,35725.0,29.4559,29.4979,29.4475,29.4895,35725.0
2016-04-01 15:05:00,35.13,35.16,35.11,35.14,41862.0,29.4895,29.5147,29.4727,29.4979,41862.0
2016-04-01 15:10:00,35.14,35.17,35.11,35.12,39257.0,29.4979,29.5231,29.4727,29.4811,39257.0
2016-04-01 15:15:00,35.12,35.13,35.08,35.09,37426.0,29.4811,29.4895,29.4475,29.4559,37426.0
2016-04-01 15:20:00,35.09,35.1,35.06,35.06,50546.0,29.4559,29.4643,29.4307,29.4307,50546.0
2016-04-01 15:25:00,35.07,35.09,35.04,35.05,145491.0,29.4391,29.4559,29.4139,29.4223,145491.0
2016-04-01 15:30:00,35.04,35.11,35.02,35.1,205485.0,29.4139,29.4727,29.3971,29.4643,205485.0
2016-04-01 15:35:00,35.1,35.17,35.08,35.15,126036.0,29.4643,29.5231,29.4475,29.5063,126036.0
2016-04-01 15:40:00,35.15,35.22,35.13,35.2,179437.0,29.5063,29.565,29.4895,29.5482,179437.0
2016-04-01 15:45:00,35.2,35.22,35.13,35.13,271811.0,29.5482,29.565,29.4895,29.4895,271811.0
2016-04-01 15:50:00,35.13,35.14,35.03,35.05,335868.0,29.4895,29.4979,29.4055,29.4223,335868.0
2016-04-01 15:55:00,35.05,35.17,35.04,35.11,638343.0,29.4223,29.5231,29.4139,29.4727,638343.0
2016-04-04 09:30:00,34.79,34.93,34.7,34.74,201856.0,29.2041,29.3216,29.1285,29.1621,201856.0
2016-04-04 09:35:00,34.71,34.71,34.42,34.57,239072.0,29.1369,29.1369,28.8935,29.0194,239072.0
2016-04-04 09:40:00,34.56,35.0,34.54,34.98,108283.0,29.011,29.3804,28.9942,29.3636,108283.0
2016-04-04 09:45:00,34.98,35.04,34.95,35.01,166768.0,29.3636,29.4139,29.3384,29.3887,166768.0
2016-04-04 09:50:00,35.01,35.24,35.01,35.23,110958.0,29.3887,29.5818,29.3887,29.5734,110958.0
2016-04-04 09:55:00,35.23,35.29,35.16,35.18,135007.0,29.5734,29.6238,29.5147,29.5314,135007.0
2016-04-04 10:00:00,35.18,35.19,35.01,35.19,170551.0,29.5314,29.5398,29.3887,29.5398,170551.0
2016-04-04 10:05:00,35.19,35.23,35.11,35.15,222266.0,29.5398,29.5734,29.4727,29.5063,222266.0
2016-04-04 10:10:00,35.15,35.19,35.01,35.05,168743.0,29.5063,29.5398,29.3887,29.4223,168743.0
2016-04-04 10:15:00,35.06,35.16,35.01,35.12,102878.0,29.4307,29.5147,29.3887,29.4811,102878.0
2016-04-04 10:20:00,35.11,35.19,35.09,35.16,68033.0,29.4727,29.5398,29.4559,29.5147,68033.0
2016-04-04 10:25:00,35.16,35.16,35.05,35.07,80524.0,29.5147,29.5147,29.4223,29.4391,80524.0
2016-04-04 10:30:00,35.06,35.25,35.03,35.25,164270.0,29.4307,29.5902,29.4055,29.5902,164270.0
2016-04-04 10:35:00,35.24,35.24,35.12,35.2,81551.0,29.5818,29.5818,29.4811,29.5482,81551.0
2016-04-04 10:40:00,35.2,35.3,35.19,35.28,91175.0,29.5482,29.6322,29.5398,29.6154,91175.0
2016-04-04 10:45:00,35.28,35.29,35.09,35.09,87667.0,29.6154,29.6238,29.4559,29.4559,87667.0
2016-04-04 10:50:00,35.08,35.1,34.95,34.95,60148.0,29.4475,29.4643,29.3384,29.3384,60148.0
2016-04-04 10:55:00,34.95,34.99,34.9,34.98,82846.0,29.3384,29.372,29.2964,29.3636,82846.0
2016-04-04 11:00:00,34.99,35.0,34.93,34.94,63593.0,29.372,29.3804,29.3216,29.33,63593.0
2016-04-04 11:05:00,34.94,34.95,34.87,34.93,86486.0,29.33,29.3384,29.2712,29.3216,86486.0
2016-04-04 11:10:00,34.93,34.93,34.79,34.8,68985.0,29.3216,29.3216,29.2041,29.2125,68985.0
2016-04-04 11:15:00,34.8,34.84,34.76,34.78,75111.0,29.2125,29.246,29.1789,29.1957,75111.0
2016-04-04 11:20:00,34.78,34.78,34.72,34.75,62373.0,29.1957,29.1957,29.1453,29.1705,62373.0
2016-04-04 11:25:00,34.75,34.75,34.66,34.72,92133.0,29.1705,29.1705,29.0949,29.1453,92133.0
2016-04-04 11:30:00,34.72,34.73,34.58,34.63,174386.0,29.1453,29.1537,29.0278,29.0698,174386.0
2016-04-04 11:35:00,34.62,34.72,34.59,34.66,159183.0,29.0614,29.1453,29.0362,29.0949,159183.0
2016-04-04 11:40:00,34.67,34.71,34.58,34.58,102211.0,29.1033,29.1369,29.0278,29.0278,102211.0
2016-04-04 11:45:00,34.59,34.66,34.58,34.62,57125.0,29.0362,29.0949,29.0278,29.0614,57125.0
2016-04-04 11:50:00,34.62,34.68,34.62,34.65,40523.0,29.0614,29.1117,29.0614,29.0865,40523.0
2016-04-04 11:55:00,34.66,34.7,34.63,34.64,72951.0,29.0949,29.1285,29.0698,29.0782,72951.0
2016-04-04 12:00:00,34.64,34.7,34.6,34.65,79926.0,29.0782,29.1285,29.0446,29.0865,79926.0
2016-04-04 12:05:00,34.64,34.74,34.64,34.69,50255.0,29.0782,29.1621,29.0782,29.1201,50255.0
2016-04-04 12:10:00,34.69,34.78,34.67,34.77,48298.0,29.1201,29.1957,29.1033,29.1873,48298.0
2016-04-04 12:15:00,34.77,34.8,34.72,34.79,51273.0,29.1873,29.2125,29.1453,29.2041,51273.0
2016-04-04 12:20:00,34.78,34.79,34.74,34.76,29553.0,29.1957,29.2041,29.1621,29.1789,29553.0
2016-04-04 12:25:00,34.77,34.82,34.75,34.75,93899.0,29.1873,29.2293,29.1705,29.1705,93899.0
2016-04-04 12:30:00,34.76,34.76,34.6,34.61,78178.0,29.1789,29.1789,29.0446,29.053,78178.0
2016-04-04 12:35:00,34.61,34.63,34.54,34.57,62842.0,29.053,29.0698,28.9942,29.0194,62842.0
2016-04-04 12:40:00,34.57,34.58,34.51,34.56,50276.0,29.0194,29.0278,28.969,29.011,50276.0
2016-04-04 12:45:00,34.56,34.56,34.5,34.5,71397.0,29.011,29.011,28.9606,28.9606,71397.0
2016-04-04 12:50:00,34.51,34.55,34.45,34.52,99585.0,28.969,29.0026,28.9187,28.9774,99585.0
2016-04-04 12:55:00,34.52,34.59,34.52,34.57,61988.0,28.9774,29.0362,28.9774,29.0194,61988.0
2016-04-04 13:00:00,34.56,34.62,34.54,34.6,61901.0,29.011,29.0614,28.9942,29.0446,61901.0
2016-04-04 13:05:00,34.6,34.67,34.45,34.59,260485.0,29.0446,29.1033,28.9187,29.0362,260485.0
2016-04-04 13:10:00,34.59,34.68,34.56,34.68,79612.0,29.0362,29.1117,29.011,29.1117,79612.0
2016-04-04 13:15:00,34.68,34.68,34.51,34.54,192386.0,29.1117,29.1117,28.969,28.9942,192386.0
2016-04-04 13:20:00,34.54,34.54,34.32,34.32,224968.0,28.9942,28.9942,28.8095,28.8095,224968.0
2016-04-04 13:25:00,34.33,34.33,34.15,34.22,337258.0,28.8179,28.8179,28.6668,28.7256,337258.0
2016-04-04 13:30:00,34.22,34.25,34.14,34.22,176408.0,28.7256,28.7508,28.6584,28.7256,176408.0
2016-04-04 13:35:00,34.22,34.24,34.09,34.12,199270.0,28.7256,28.7424,28.6165,28.6416,199270.0
2016-04-04 13:40:00,34.12,34.13,34.01,34.02,201051.0,28.6416,28.65,28.5493,28.5577,201051.0
2016-04-04 13:45:00,34.02,34.06,33.99,34.04,292150.0,28.5577,28.5913,28.5325,28.5745,292150.0
2016-04-04 13:50:00,34.04,34.06,33.94,34.03,228182.0,28.5745,28.5913,28.4905,28.5661,228182.0
2016-04-04 13:55:00,34.04,34.05,33.99,34.02,110320.0,28.5745,28.5829,28.5325,28.5577,110320.0
2016-04-04 14:00:00,34.01,34.02,33.91,33.96,185862.0,28.5493,28.5577,28.4654,28.5073,185862.0
2016-04-04 14:05:00,33.96,34.05,33.95,34.04,102184.0,28.5073,28.5829,28.4989,28.5745,102184.0
2016-04-04 14:10:00,34.04,34.17,34.03,34.15,208957.0,28.5745,28.6836,28.5661,28.6668,208957.0
2016-04-04 14:15:00,34.16,34.17,34.04,34.08,141094.0,28.6752,28.6836,28.5745,28.6081,141094.0
2016-04-04 14:20:00,34.08,34.12,34.03,34.11,190613.0,28.6081,28.6416,28.5661,28.6333,190613.0
2016-04-04 14:25:00,34.12,34.12,34.03,34.03,143023.0,28.6416,28.6416,28.5661,28.5661,143023.0
2016-04-04 14:30:00,34.03,34.04,33.97,34.01,101841.0,28.5661,28.5745,28.5157,28.5493,101841.0
2016-04-04 14:35:00,34.0,34.07,34.0,34.06,106482.0,28.5409,28.5997,28.5409,28.5913,106482.0
2016-04-04 14:40:00,34.06,34.09,34.04,34.05,78120.0,28.5913,28.6165,28.5745,28.5829,78120.0
2016-04-04 14:45:00,34.05,34.06,34.0,34.01,97126.0,28.5829,28.5913,28.5409,28.5493,97126.0
2016-04-04 14:50:00,34.01,34.01,33.92,33.93,133990.0,28.5493,28.5493,28.4738,28.4822,133990.0
2016-04-04 14:55:00,33.92,33.99,33.9,33.99,147075.0,28.4738,28.5325,28.457,28.5325,147075.0
2016-04-04 15:00:00,33.99,34.02,33.97,33.98,193671.0,28.5325,28.5577,28.5157,28.5241,193671.0
2016-04-04 15:05:00,33.98,34.0,33.92,33.92,103999.0,28.5241,28.5409,28.4738,28.4738,103999.0
2016-04-04 15:10:00,33.93,33.93,33.88,33.91,212836.0,28.4822,28.4822,28.4402,28.4654,212836.0
2016-04-04 15:15:00,33.91,33.97,33.89,33.96,234784.0,28.4654,28.5157,28.4486,28.5073,234784.0
2016-04-04 15:20:00,33.96,34.01,33.91,33.91,226476.0,28.5073,28.5493,28.4654,28.4654,226476.0
2016-04-04 15:25:00,33.91,33.92,33.89,33.91,244057.0,28.4654,28.4738,28.4486,28.4654,244057.0
2016-04-04 15:30:00,33.91,33.92,33.88,33.89,230704.0,28.4654,28.4738,28.4402,28.4486,230704.0
2016-04-04 15:35:00,33.89,33.95,33.86,33.87,230075.0,28.4486,28.4989,28.4234,28.4318,230075.0
2016-04-04 15:40:00,33.87,33.92,33.86,33.87,451463.0,28.4318,28.4738,28.4234,28.4318,451463.0
2016-04-04 15:45:00,33.87,34.09,33.83,34.09,820798.0,28.4318,28.6165,28.3982,28.6165,820798.0
2016-04-04 15:50:00,34.1,34.13,34.06,34.08,572000.0,28.6249,28.65,28.5913,28.6081,572000.0
2016-04-04 15:55:00,34.08,34.11,33.95,33.98,891005.0,28.6081,28.6333,28.4989,28.5241,891005.0
2016-04-05 09:30:00,33.65,33.78,33.52,33.64,188656.0,28.2471,28.3562,28.138,28.2387,188656.0
2016-04-05 09:35:00,33.65,33.89,33.63,33.72,198469.0,28.2471,28.4486,28.2303,28.3059,198469.0
2016-04-05 09:40:00,33.73,33.8,33.63,33.74,199616.0,28.3143,28.373,28.2303,28.3227,199616.0
2016-04-05 09:45:00,33.74,33.76,33.53,33.65,103595.0,28.3227,28.3394,28.1464,28.2471,103595.0
2016-04-05 09:50:00,33.65,33.74,33.59,33.71,60977.0,28.2471,28.3227,28.1967,28.2975,60977.0
2016-04-05 09:55:00,33.7,33.74,33.63,33.72,106053.0,28.2891,28.3227,28.2303,28.3059,106053.0
2016-04-05 10:00:00,33.73,33.92,33.73,33.9,107678.0,28.3143,28.4738,28.3143,28.457,107678.0
2016-04-05 10:05:00,33.91,34.03,33.86,33.95,132214.0,28.4654,28.5661,28.4234,28.4989,132214.0
2016-04-05 10:10:00,33.95,33.95,33.71,33.71,152278.0,28.4989,28.4989,28.2975,28.2975,152278.0
2016-04-05 10:15:00,33.72,33.78,33.59,33.66,151271.0,28.3059,28.3562,28.1967,28.2555,151271.0
2016-04-05 10:20:00,33.65,33.82,33.63,33.73,81157.0,28.2471,28.3898,28.2303,28.3143,81157.0
2016-04-05 10:25:00,33.74,33.94,33.7,33.92,112529.0,28.3227,28.4905,28.2891,28.4738,112529.0
2016-04-05 10:30:00,33.93,33.96,33.78,33.89,129761.0,28.4822,28.5073,28.3562,28.4486,129761.0
2016-04-05 10:35:00,33.89,33.89,33.67,33.77,96483.0,28.4486,28.4486,28.2639,28.3478,96483.0
2016-04-05 10:40:00,33.77,33.77,33.59,33.62,74287.0,28.3478,28.3478,28.1967,28.2219,74287.0
2016-04-05 10:45:00,33.61,33.69,33.53,33.68,105809.0,28.2135,28.2807,28.1464,28.2723,105809.0
2016-04-05 10:50:00,33.67,33.72,33.63,33.66,76173.0,28.2639,28.3059,28.2303,28.2555,76173.0
2016-04-05 10:55:00,33.68,33.68,33.57,33.61,102453.0,28.2723,28.2723,28.18,28.2135,102453.0
2016-04-05 11:00:00,33.6,33.7,33.59,33.7,88722.0,28.2051,28.2891,28.1967,28.2891,88722.0
2016-04-05 11:05:00,33.71,33.72,33.63,33.67,122593.0,28.2975,28.3059,28.2303,28.2639,122593.0
2016-04-05 11:10:00,33.66,33.69,33.57,33.58,137438.0,28.2555,28.2807,28.18,28.1883,137438.0
2016-04-05 11:15:00,33.58,33.66,33.53,33.66,125004.0,28.1883,28.2555,28.1464,28.2555,125004.0
2016-04-05 11:20:00,33.66,33.76,33.66,33.7,78209.0,28.2555,28.3394,28.2555,28.2891,78209.0
2016-04-05 11:25:00,33.69,33.77,33.69,33.76,70289.0,28.2807,28.3478,28.2807,28.3394,70289.0
2016-04-05 11:30:00,33.77,33.79,33.7,33.74,96904.0,28.3478,28.3646,28.2891,28.3227,96904.0
2016-04-05 11:35:00,33.75,33.9,33.72,33.9,61311.0,28.3311,28.457,28.3059,28.457,61311.0
2016-04-05 11:40:00,33.9,33.92,33.84,33.92,38011.0,28.457,28.4738,28.4066,28.4738,38011.0
2016-04-05 11:45:00,33.92,33.98,33.87,33.96,62899.0,28.4738,28.5241,28.4318,28.5073,62899.0
2016-04-05 11:50:00,33.97,34.01,33.94,34.0,58909.0,28.5157,28.5493,28.4905,28.5409,58909.0
2016-04-05 11:55:00,34.0,34.1,33.99,34.02,131910.0,28.5409,28.6249,28.5325,28.5577,131910.0
2016-04-05 12:00:00,34.01,34.03,33.92,33.93,70794.0,28.5493,28.5661,28.4738,28.4822,70794.0
2016-04-05 12:05:00,33.93,33.94,33.87,33.88,99453.0,28.4822,28.4905,28.4318,28.4402,99453.0
2016-04-05 12:10:00,33.88,33.88,33.81,33.84,69046.0,28.4402,28.4402,28.3814,28.4066,69046.0
2016-04-05 12:15:00,33.84,33.84,33.7,33.71,127077.0,28.4066,28.4066,28.2891,28.2975,127077.0
2016-04-05 12:20:00,33.72,33.75,33.69,33.73,98484.0,28.3059,28.3311,28.2807,28.3143,98484.0
2016-04-05 12:25:00,33.73,33.74,33.7,33.71,71879.0,28.3143,28.3227,28.2891,28.2975,71879.0
2016-04-05 12:30:00,33.72,33.79,33.71,33.76,73142.0,28.3059,28.3646,28.2975,28.3394,73142.0
2016-04-05 12:35:00,33.77,33.86,33.77,33.86,168918.0,28.3478,28.4234,28.3478,28.4234,168918.0
2016-04-05 12:40:00,33.86,33.91,33.85,33.89,44299.0,28.4234,28.4654,28.415,28.4486,44299.0
2016-04-05 12:45:00,33.89,33.9,33.87,33.9,50461.0,28.4486,28.457,28.4318,28.457,50461.0
2016-04-05 12:50:00,33.9,33.98,33.86,33.9,73497.0,28.457,28.5241,28.4234,28.457,73497.0
2016-04-05 12:55:00,33.91,33.91,33.8,33.8,86767.0,28.4654,28.4654,28.373,28.373,86767.0
2016-04-05 13:00:00,33.79,33.81,33.67,33.67,60150.0,28.3646,28.3814,28.2639,28.2639,60150.0
2016-04-05 13:05:00,33.68,33.7,33.64,33.64,42075.0,28.2723,28.2891,28.2387,28.2387,42075.0
2016-04-05 13:10:00,33.64,33.66,33.59,33.62,142751.0,28.2387,28.2555,28.1967,28.2219,142751.0
2016-04-05 13:15:00,33.61,33.65,33.34,33.52,610353.0,28.2135,28.2471,27.9869,28.138,610353.0
2016-04-05 13:20:00,33.51,33.52,33.26,33.43,384503.0,28.1296,28.138,27.9197,28.0624,384503.0
2016-04-05 13:25:00,33.43,33.58,33.35,33.51,826431.0,28.0624,28.1883,27.9953,28.1296,826431.0
2016-04-05 13:30:00,33.51,33.9,33.49,33.88,807963.0,28.1296,28.457,28.1128,28.4402,807963.0
2016-04-05 13:35:00,33.88,33.88,33.75,33.78,341794.0,28.4402,28.4402,28.3311,28.3562,341794.0
2016-04-05 13:40:00,33.78,33.8,33.73,33.75,458164.0,28.3562,28.373,28.3143,28.3311,458164.0
2016-04-05 13:45:00,33.75,33.76,33.56,33.61,219219.0,28.3311,28.3394,28.1716,28.2135,219219.0
2016-04-05 13:50:00,33.61,34.02,33.61,34.02,326775.0,28.2135,28.5577,28.2135,28.5577,326775.0
2016-04-05 13:55:00,34.02,34.06,33.89,33.91,422688.0,28.5577,28.5913,28.4486,28.4654,422688.0
2016-04-05 14:00:00,33.91,34.14,33.91,34.1,275631.0,28.4654,28.6584,28.4654,28.6249,275631.0
2016-04-05 14:05:00,34.09,34.24,34.08,34.23,183527.0,28.6165,28.7424,28.6081,28.734,183527.0
2016-04-05 14:10:00,34.24,34.55,34.24,34.46,567175.0,28.7424,29.0026,28.7424,28.9271,567175.0
2016-04-05 14:15:00,34.45,34.46,34.3,34.34,244422.0,28.9187,28.9271,28.7927,28.8263,244422.0
2016-04-05 14:20:00,34.34,34.4,34.28,34.28,253552.0,28.8263,28.8767,28.776,28.776,253552.0
2016-04-05 14:25:00,34.28,34.35,34.2,34.25,228810.0,28.776,28.8347,28.7088,28.7508,228810.0
2016-04-05 14:30:00,34.25,34.4,34.24,34.38,299880.0,28.7508,28.8767,28.7424,28.8599,299880.0
2016-04-05 14:35:00,34.36,34.4,34.33,34.38,232514.0,28.8431,28.8767,28.8179,28.8599,232514.0
2016-04-05 14:40:00,34.38,34.42,34.29,34.35,108380.0,28.8599,28.8935,28.7843,28.8347,108380.0
2016-04-05 14:45:00,34.36,34.57,34.36,34.52,275227.0,28.8431,29.0194,28.8431,28.9774,275227.0
2016-04-05 14:50:00,34.52,34.59,34.48,34.5,159094.0,28.9774,29.0362,28.9438,28.9606,159094.0
2016-04-05 14:55:00,34.5,34.63,34.48,34.59,256277.0,28.9606,29.0698,28.9438,29.0362,256277.0
2016-04-05 15:00:00,34.59,34.62,34.48,34.55,184672.0,29.0362,29.0614,28.9438,29.0026,184672.0
2016-04-05 15:05:00,34.55,34.55,34.47,34.52,208453.0,29.0026,29.0026,28.9354,28.9774,208453.0
2016-04-05 15:10:00,34.52,34.6,34.49,34.6,174550.0,28.9774,29.0446,28.9522,29.0446,174550.0
2016-04-05 15:15:00,34.59,34.7,34.59,34.6,175155.0,29.0362,29.1285,29.0362,29.0446,175155.0
2016-04-05 15:20:00,34.6,34.62,34.52,34.52,145495.0,29.0446,29.0614,28.9774,28.9774,145495.0
2016-04-05 15:25:00,34.52,34.56,34.5,34.55,273222.0,28.9774,29.011,28.9606,29.0026,273222.0
2016-04-05 15:30:00,34.55,34.64,34.54,34.61,272004.0,29.0026,29.0782,28.9942,29.053,272004.0
2016-04-05 15:35:00,34.61,34.71,34.61,34.7,292936.0,29.053,29.1369,29.053,29.1285,292936.0
2016-04-05 15:40:00,34.7,34.72,34.6,34.6,313242.0,29.1285,29.1453,29.0446,29.0446,313242.0
2016-04-05 15:45:00,34.6,34.6,34.54,34.55,288165.0,29.0446,29.0446,28.9942,29.0026,288165.0
2016-04-05 15:50:00,34.55,34.56,34.51,34.52,358030.0,29.0026,29.011,28.969,28.9774,358030.0
2016-04-05 15:55:00,34.52,34.52,34.39,34.41,805211.0,28.9774,28.9774,28.8683,28.8851,805211.0
2016-04-06 09:30:00,34.71,34.82,34.44,34.61,442914.0,29.1369,29.2293,28.9103,29.053,442914.0
2016-04-06 09:35:00,34.59,34.7,34.47,34.67,287235.0,29.0362,29.1285,28.9354,29.1033,287235.0
2016-04-06 09:40:00,34.64,34.78,34.58,34.76,452411.0,29.0782,29.1957,29.0278,29.1789,452411.0
2016-04-06 09:45:00,34.76,35.03,34.74,34.98,691349.0,29.1789,29.4055,29.1621,29.3636,691349.0
2016-04-06 09:50:00,34.98,35.61,34.92,35.22,743490.0,29.3636,29.8924,29.3132,29.565,743490.0
2016-04-06 09:55:00,35.23,35.38,35.09,35.35,454772.0,29.5734,29.6993,29.4559,29.6742,454772.0
2016-04-06 10:00:00,35.34,35.9,35.3,35.85,761528.0,29.6658,30.1358,29.6322,30.0939,761528.0
2016-04-06 10:05:00,35.85,36.02,35.77,36.01,739367.0,30.0939,30.2366,30.0267,30.2282,739367.0
2016-04-06 10:10:00,36.0,36.29,36.0,36.17,892330.0,30.2198,30.4632,30.2198,30.3625,892330.0
2016-04-06 10:15:00,36.18,36.23,36.05,36.06,667963.0,30.3709,30.4129,30.2618,30.2702,667963.0
2016-04-06 10:20:00,36.07,36.07,35.86,35.91,519648.0,30.2785,30.2785,30.1023,30.1442,519648.0
2016-04-06 10:25:00,35.9,36.08,35.86,35.93,422387.0,30.1358,30.2869,30.1023,30.161,422387.0
2016-04-06 10:30:00,35.95,36.16,35.82,35.92,354309.0,30.1778,30.3541,30.0687,30.1526,354309.0
2016-04-06 10:35:00,35.93,36.22,35.93,36.13,358629.0,30.161,30.4045,30.161,30.3289,358629.0
2016-04-06 10:40:00,36.12,36.22,36.04,36.18,434825.0,30.3205,30.4045,30.2534,30.3709,434825.0
2016-04-06 10:45:00,36.17,36.33,36.12,36.28,330901.0,30.3625,30.4968,30.3205,30.4548,330901.0
2016-04-06 10:50:00,36.27,36.44,36.25,36.41,264954.0,30.4464,30.5891,30.4296,30.564,264954.0
2016-04-06 10:55:00,36.41,36.44,36.28,36.3,394176.0,30.564,30.5891,30.4548,30.4716,394176.0
2016-04-06 11:00:00,36.31,36.36,36.25,36.31,220150.0,30.48,30.522,30.4296,30.48,220150.0
2016-04-06 11:05:00,36.3,36.35,36.25,36.27,338430.0,30.4716,30.5136,30.4296,30.4464,338430.0
2016-04-06 11:10:00,36.27,36.3,36.12,36.16,199717.0,30.4464,30.4716,30.3205,30.3541,199717.0
2016-04-06 11:15:00,36.16,36.21,36.08,36.1,143968.0,30.3541,30.3961,30.2869,30.3037,143968.0
2016-04-06 11:20:00,36.1,36.17,36.07,36.12,142709.0,30.3037,30.3625,30.2785,30.3205,142709.0
2016-04-06 11:25:00,36.13,36.27,36.13,36.27,111517.0,30.3289,30.4464,30.3289,30.4464,111517.0
2016-04-06 11:30:00,36.27,36.32,36.27,36.3,86064.0,30.4464,30.4884,30.4464,30.4716,86064.0
2016-04-06 11:35:00,36.3,36.31,36.26,36.27,79249.0,30.4716,30.48,30.438,30.4464,79249.0
2016-04-06 11:40:00,36.27,36.45,36.27,36.44,181689.0,30.4464,30.5975,30.4464,30.5891,181689.0
2016-04-06 11:45:00,36.44,36.54,36.42,36.52,205074.0,30.5891,30.6731,30.5724,30.6563,205074.0
2016-04-06 11:50:00,36.52,36.61,36.5,36.6,135265.0,30.6563,30.7318,30.6395,30.7235,135265.0
2016-04-06 11:55:00,36.6,36.82,36.6,36.82,374528.0,30.7235,30.9081,30.7235,30.9081,374528.0
2016-04-06 12:00:00,36.82,36.89,36.72,36.75,239798.0,30.9081,30.9669,30.8242,30.8494,239798.0
2016-04-06 12:05:00,36.74,36.78,36.61,36.63,391038.0,30.841,30.8746,30.7318,30.7486,391038.0
2016-04-06 12:10:00,36.63,36.69,36.57,36.62,94365.0,30.7486,30.799,30.6983,30.7402,94365.0
2016-04-06 12:15:00,36.62,36.63,36.52,36.63,111008.0,30.7402,30.7486,30.6563,30.7486,111008.0
2016-04-06 12:20:00,36.63,36.85,36.63,36.75,223564.0,30.7486,30.9333,30.7486,30.8494,223564.0
2016-04-06 12:25:00,36.75,36.81,36.63,36.63,116736.0,30.8494,30.8997,30.7486,30.7486,116736.0
2016-04-06 12:30:00,36.63,36.76,36.62,36.7,67683.0,30.7486,30.8578,30.7402,30.8074,67683.0
2016-04-06 12:35:00,36.7,36.73,36.64,36.7,75667.0,30.8074,30.8326,30.757,30.8074,75667.0
2016-04-06 12:40:00,36.71,36.82,36.69,36.82,106006.0,30.8158,30.9081,30.799,30.9081,106006.0
2016-04-06 12:45:00,36.82,36.88,36.77,36.84,143338.0,30.9081,30.9585,30.8662,30.9249,143338.0
2016-04-06 12:50:00,36.83,36.86,36.81,36.86,153979.0,30.9165,30.9417,30.8997,30.9417,153979.0
2016-04-06 12:55:00,36.87,36.87,36.75,36.8,177183.0,30.9501,30.9501,30.8494,30.8913,177183.0
2016-04-06 13:00:00,36.8,36.82,36.74,36.79,173715.0,30.8913,30.9081,30.841,30.8829,173715.0
2016-04-06 13:05:00,36.79,36.8,36.76,36.79,77166.0,30.8829,30.8913,30.8578,30.8829,77166.0
2016-04-06 13:10:00,36.79,36.8,36.73,36.75,136079.0,30.8829,30.8913,30.8326,30.8494,136079.0
2016-04-06 13:15:00,36.75,36.76,36.56,36.57,139674.0,30.8494,30.8578,30.6899,30.6983,139674.0
2016-04-06 13:20:00,36.58,36.58,36.48,36.53,64319.0,30.7067,30.7067,30.6227,30.6647,64319.0
2016-04-06 13:25:00,36.53,36.57,36.35,36.35,87359.0,30.6647,30.6983,30.5136,30.5136,87359.0
2016-04-06 13:30:00,36.35,36.44,36.34,36.38,92009.0,30.5136,30.5891,30.5052,30.5388,92009.0
2016-04-06 13:35:00,36.39,36.44,36.32,36.33,96513.0,30.5472,30.5891,30.4884,30.4968,96513.0
2016-04-06 13:40:00,36.34,36.34,36.25,36.3,95972.0,30.5052,30.5052,30.4296,30.4716,95972.0
2016-04-06 13:45:00,36.31,36.35,36.26,36.29,110016.0,30.48,30.5136,30.438,30.4632,110016.0
2016-04-06 13:50:00,36.29,36.38,36.28,36.32,83347.0,30.4632,30.5388,30.4548,30.4884,83347.0
2016-04-06 13:55:00,36.33,36.38,36.3,36.37,61038.0,30.4968,30.5388,30.4716,30.5304,61038.0
2016-04-06 14:00:00,36.37,36.37,36.25,36.27,277630.0,30.5304,30.5304,30.4296,30.4464,277630.0
2016-04-06 14:05:00,36.27,36.43,36.25,36.29,189416.0,30.4464,30.5807,30.4296,30.4632,189416.0
2016-04-06 14:10:00,36.29,36.3,36.18,36.28,118745.0,30.4632,30.4716,30.3709,30.4548,118745.0
2016-04-06 14:15:00,36.28,36.35,36.2,36.3,99048.0,30.4548,30.5136,30.3877,30.4716,99048.0
2016-04-06 14:20:00,36.3,36.42,36.3,36.34,127951.0,30.4716,30.5724,30.4716,30.5052,127951.0
2016-04-06 14:25:00,36.34,36.36,36.25,36.28,124548.0,30.5052,30.522,30.4296,30.4548,124548.0
2016-04-06 14:30:00,36.28,36.32,36.26,36.3,116820.0,30.4548,30.4884,30.438,30.4716,116820.0
2016-04-06 14:35:00,36.29,36.33,36.19,36.19,122566.0,30.4632,30.4968,30.3793,30.3793,122566.0
2016-04-06 14:40:00,36.19,36.29,36.18,36.28,159105.0,30.3793,30.4632,30.3709,30.4548,159105.0
2016-04-06 14:45:00,36.28,36.29,36.24,36.26,92056.0,30.4548,30.4632,30.4213,30.438,92056.0
2016-04-06 14:50:00,36.26,36.33,36.25,36.32,110421.0,30.438,30.4968,30.4296,30.4884,110421.0
2016-04-06 14:55:00,36.32,36.5,36.32,36.48,149598.0,30.4884,30.6395,30.4884,30.6227,149598.0
2016-04-06 15:00:00,36.48,36.59,36.41,36.59,158526.0,30.6227,30.7151,30.564,30.7151,158526.0
2016-04-06 15:05:00,36.59,36.63,36.52,36.62,260159.0,30.7151,30.7486,30.6563,30.7402,260159.0
2016-04-06 15:10:00,36.61,36.67,36.59,36.63,225603.0,30.7318,30.7822,30.7151,30.7486,225603.0
2016-04-06 15:15:00,36.64,36.73,36.64,36.7,171969.0,30.757,30.8326,30.757,30.8074,171969.0
2016-04-06 15:20:00,36.69,36.7,36.59,36.61,236682.0,30.799,30.8074,30.7151,30.7318,236682.0
2016-04-06 15:25:00,36.61,36.62,36.57,36.6,174971.0,30.7318,30.7402,30.6983,30.7235,174971.0
2016-04-06 15:30:00,36.59,36.67,36.52,36.52,182160.0,30.7151,30.7822,30.6563,30.6563,182160.0
2016-04-06 15:35:00,36.52,36.56,36.48,36.48,192875.0,30.6563,30.6899,30.6227,30.6227,192875.0
2016-04-06 15:40:00,36.48,36.53,36.42,36.5,221900.0,30.6227,30.6647,30.5724,30.6395,221900.0
2016-04-06 15:45:00,36.49,36.52,36.4,36.52,364200.0,30.6311,30.6563,30.5556,30.6563,364200.0
2016-04-06 15:50:00,36.51,36.52,36.44,36.48,456683.0,30.6479,30.6563,30.5891,30.6227,456683.0
2016-04-06 15:55:00,36.48,36.49,36.42,36.45,828106.0,30.6227,30.6311,30.5724,30.5975,828106.0
2016-04-07 09:30:00,35.97,36.5,35.95,36.4,248431.0,30.1946,30.6395,30.1778,30.5556,248431.0
2016-04-07 09:35:00,36.37,36.75,36.36,36.47,287788.0,30.5304,30.8494,30.522,30.6143,287788.0
2016-04-07 09:40:00,36.49,36.61,36.4,36.51,130359.0,30.6311,30.7318,30.5556,30.6479,130359.0
2016-04-07 09:45:00,36.51,36.54,36.31,36.34,156003.0,30.6479,30.6731,30.48,30.5052,156003.0
2016-04-07 09:50:00,36.34,36.45,36.29,36.39,145716.0,30.5052,30.5975,30.4632,30.5472,145716.0
2016-04-07 09:55:00,36.39,36.44,36.29,36.31,121623.0,30.5472,30.5891,30.4632,30.48,121623.0
2016-04-07 10:00:00,36.32,36.37,36.24,36.27,99583.0,30.4884,30.5304,30.4213,30.4464,99583.0
2016-04-07 10:05:00,36.28,36.36,36.2,36.34,94015.0,30.4548,30.522,30.3877,30.5052,94015.0
2016-04-07 10:10:00,36.34,36.35,36.23,36.24,162350.0,30.5052,30.5136,30.4129,30.4213,162350.0
2016-04-07 10:15:00,36.24,36.35,36.18,36.31,225300.0,30.4213,30.5136,30.3709,30.48,225300.0
2016-04-07 10:20:00,36.32,36.43,36.29,36.3,282066.0,30.4884,30.5807,30.4632,30.4716,282066.0
2016-04-07 10:25:00,36.29,36.36,36.17,36.18,209862.0,30.4632,30.522,30.3625,30.3709,209862.0
2016-04-07 10:30:00,36.18,36.21,36.07,36.16,102321.0,30.3709,30.3961,30.2785,30.3541,102321.0
2016-04-07 10:35:00,36.16,36.23,36.13,36.22,107267.0,30.3541,30.4129,30.3289,30.4045,107267.0
2016-04-07 10:40:00,36.22,36.22,36.1,36.1,87910.0,30.4045,30.4045,30.3037,30.3037,87910.0
2016-04-07 10:45:00,36.1,36.25,36.05,36.08,141398.0,30.3037,30.4296,30.2618,30.2869,141398.0
2016-04-07 10:50:00,36.08,36.18,36.08,36.16,93277.0,30.2869,30.3709,30.2869,30.3541,93277.0
2016-04-07 10:55:00,36.15,36.21,36.08,36.2,101360.0,30.3457,30.3961,30.2869,30.3877,101360.0
2016-04-07 11:00:00,36.21,36.21,36.0,36.03,108759.0,30.3961,30.3961,30.2198,30.245,108759.0
2016-04-07 11:05:00,36.01,36.11,36.0,36.05,94364.0,30.2282,30.3121,30.2198,30.2618,94364.0
2016-04-07 11:10:00,36.04,36.15,36.02,36.1,111516.0,30.2534,30.3457,30.2366,30.3037,111516.0
2016-04-07 11:15:00,36.09,36.12,36.08,36.1,87696.0,30.2953,30.3205,30.2869,30.3037,87696.0
2016-04-07 11:20:00,36.1,36.12,36.05,36.1,118151.0,30.3037,30.3205,30.2618,30.3037,118151.0
2016-04-07 11:25:00,36.1,36.15,36.06,36.14,64125.0,30.3037,30.3457,30.2702,30.3373,64125.0
2016-04-07 11:30:00,36.14,36.18,36.12,36.16,60051.0,30.3373,30.3709,30.3205,30.3541,60051.0
2016-04-07 11:35:00,36.16,36.21,36.15,36.19,49887.0,30.3541,30.3961,30.3457,30.3793,49887.0
2016-04-07 11:40:00,36.18,36.22,36.09,36.22,69053.0,30.3709,30.4045,30.2953,30.4045,69053.0
2016-04-07 11:45:00,36.22,36.23,36.19,36.22,98854.0,30.4045,30.4129,30.3793,30.4045,98854.0
2016-04-07 11:50:00,36.22,36.25,36.2,36.2,59886.0,30.4045,30.4296,30.3877,30.3877,59886.0
2016-04-07 11:55:00,36.2,36.24,36.13,36.14,73542.0,30.3877,30.4213,30.3289,30.3373,73542.0
2016-04-07 12:00:00,36.14,36.15,36.09,36.12,47609.0,30.3373,30.3457,30.2953,30.3205,47609.0
2016-04-07 12:05:00,36.13,36.14,36.09,36.14,60316.0,30.3289,30.3373,30.2953,30.3373,60316.0
2016-04-07 12:10:00,36.13,36.18,36.11,36.18,55557.0,30.3289,30.3709,30.3121,30.3709,55557.0
2016-04-07 12:15:00,36.18,36.18,35.98,36.02,81830.0,30.3709,30.3709,30.203,30.2366,81830.0
2016-04-07 12:20:00,36.02,36.08,36.01,36.04,75858.0,30.2366,30.2869,30.2282,30.2534,75858.0
2016-04-07 12:25:00,36.02,36.05,35.99,36.05,66531.0,30.2366,30.2618,30.2114,30.2618,66531.0
2016-04-07 12:30:00,36.05,36.11,36.04,36.08,64350.0,30.2618,30.3121,30.2534,30.2869,64350.0
2016-04-07 12:35:00,36.08,36.15,36.05,36.14,77668.0,30.2869,30.3457,30.2618,30.3373,77668.0
2016-04-07 12:40:00,36.14,36.16,36.1,36.11,128175.0,30.3373,30.3541,30.3037,30.3121,128175.0
2016-04-07 12:45:00,36.12,36.23,36.11,36.22,37505.0,30.3205,30.4129,30.3121,30.4045,37505.0
2016-04-07 12:50:00,36.22,36.23,36.17,36.19,99654.0,30.4045,30.4129,30.3625,30.3793,99654.0
2016-04-07 12:55:00,36.19,36.26,36.19,36.21,76455.0,30.3793,30.438,30.3793,30.3961,76455.0
2016-04-07 13:00:00,36.2,36.26,36.19,36.24,54855.0,30.3877,30.438,30.3793,30.4213,54855.0
2016-04-07 13:05:00,36.24,36.28,36.23,36.27,58551.0,30.4213,30.4548,30.4129,30.4464,58551.0
2016-04-07 13:10:00,36.26,36.26,36.18,36.23,80428.0,30.438,30.438,30.3709,30.4129,80428.0
2016-04-07 13:15:00,36.23,36.24,36.13,36.13,88027.0,30.4129,30.4213,30.3289,30.3289,88027.0
2016-04-07 13:20:00,36.13,36.18,36.11,36.16,42288.0,30.3289,30.3709,30.3121,30.3541,42288.0
2016-04-07 13:25:00,36.15,36.16,36.09,36.14,49362.0,30.3457,30.3541,30.2953,30.3373,49362.0
2016-04-07 13:30:00,36.14,36.19,36.06,36.07,55731.0,30.3373,30.3793,30.2702,30.2785,55731.0
2016-04-07 13:35:00,36.06,36.11,36.04,36.11,43851.0,30.2702,30.3121,30.2534,30.3121,43851.0
2016-04-07 13:40:00,36.11,36.15,36.07,36.09,43718.0,30.3121,30.3457,30.2785,30.2953,43718.0
2016-04-07 13:45:00,36.09,36.11,36.0,36.03,68050.0,30.2953,30.3121,30.2198,30.245,68050.0
2016-04-07 13:50:00,36.02,36.03,35.98,36.01,93565.0,30.2366,30.245,30.203,30.2282,93565.0
2016-04-07 13:55:00,36.02,36.03,35.99,36.01,103947.0,30.2366,30.245,30.2114,30.2282,103947.0
2016-04-07 14:00:00,36.01,36.03,35.99,36.01,99846.0,30.2282,30.245,30.2114,30.2282,99846.0
2016-04-07 14:05:00,36.01,36.03,35.99,36.0,117152.0,30.2282,30.245,30.2114,30.2198,117152.0
2016-04-07 14:10:00,36.0,36.03,35.98,36.0,125639.0,30.2198,30.245,30.203,30.2198,125639.0
2016-04-07 14:15:00,36.0,36.04,35.98,35.99,86586.0,30.2198,30.2534,30.203,30.2114,86586.0
2016-04-07 14:20:00,35.99,36.08,35.98,36.07,59280.0,30.2114,30.2869,30.203,30.2785,59280.0
2016-04-07 14:25:00,36.07,36.18,36.06,36.15,157943.0,30.2785,30.3709,30.2702,30.3457,157943.0
2016-04-07 14:30:00,36.14,36.15,36.08,36.11,188326.0,30.3373,30.3457,30.2869,30.3121,188326.0
2016-04-07 14:35:00,36.11,36.13,36.06,36.13,112362.0,30.3121,30.3289,30.2702,30.3289,112362.0
2016-04-07 14:40:00,36.13,36.13,36.03,36.07,96608.0,30.3289,30.3289,30.245,30.2785,96608.0
2016-04-07 14:45:00,36.06,36.07,35.99,36.01,84873.0,30.2702,30.2785,30.2114,30.2282,84873.0
2016-04-07 14:50:00,36.02,36.05,36.0,36.03,69360.0,30.2366,30.2618,30.2198,30.245,69360.0
2016-04-07 14:55:00,36.02,36.03,35.94,35.95,74796.0,30.2366,30.245,30.1694,30.1778,74796.0
2016-04-07 15:00:00,35.94,35.99,35.93,35.94,73857.0,30.1694,30.2114,30.161,30.1694,73857.0
2016-04-07 15:05:00,35.94,36.16,35.93,36.16,101171.0,30.1694,30.3541,30.161,30.3541,101171.0
2016-04-07 15:10:00,36.16,36.23,36.15,36.22,76026.0,30.3541,30.4129,30.3457,30.4045,76026.0
2016-04-07 15:15:00,36.23,36.24,36.13,36.15,99239.0,30.4129,30.4213,30.3289,30.3457,99239.0
2016-04-07 15:20:00,36.14,36.2,36.13,36.2,96704.0,30.3373,30.3877,30.3289,30.3877,96704.0
2016-04-07 15:25:00,36.2,36.22,36.16,36.22,99359.0,30.3877,30.4045,30.3541,30.4045,99359.0
2016-04-07 15:30:00,36.22,36.26,36.19,36.25,129592.0,30.4045,30.438,30.3793,30.4296,129592.0
2016-04-07 15:35:00,36.24,36.25,36.16,36.18,139142.0,30.4213,30.4296,30.3541,30.3709,139142.0
2016-04-07 15:40:00,36.18,36.24,36.17,36.2,133489.0,30.3709,30.4213,30.3625,30.3877,133489.0
2016-04-07 15:45:00,36.2,36.28,36.2,36.27,133516.0,30.3877,30.4548,30.3877,30.4464,133516.0
2016-04-07 15:50:00,36.26,36.27,36.18,36.25,187808.0,30.438,30.4464,30.3709,30.4296,187808.0
2016-04-07 15:55:00,36.25,36.29,36.19,36.27,352195.0,30.4296,30.4632,30.3793,30.4464,352195.0
2016-04-08 09:30:00,37.22,37.36,37.11,37.26,275821.0,31.2439,31.3614,31.1516,31.2775,275821.0
2016-04-08 09:35:00,37.27,37.34,37.22,37.3,233110.0,31.2859,31.3446,31.2439,31.3111,233110.0
2016-04-08 09:40:00,37.31,37.51,37.3,37.49,320240.0,31.3195,31.4873,31.3111,31.4706,320240.0
2016-04-08 09:45:00,37.5,37.64,37.49,37.52,202553.0,31.4789,31.5965,31.4706,31.4957,202553.0
2016-04-08 09:50:00,37.54,37.61,37.4,37.4,150434.0,31.5125,31.5713,31.395,31.395,150434.0
2016-04-08 09:55:00,37.39,37.46,37.33,37.41,184063.0,31.3866,31.4454,31.3362,31.4034,184063.0
2016-04-08 10:00:00,37.42,37.57,37.42,37.47,118076.0,31.4118,31.5377,31.4118,31.4538,118076.0
2016-04-08 10:05:00,37.48,37.56,37.42,37.53,143002.0,31.4622,31.5293,31.4118,31.5041,143002.0
2016-04-08 10:10:00,37.53,37.55,37.38,37.45,131772.0,31.5041,31.5209,31.3782,31.437,131772.0
2016-04-08 10:15:00,37.46,37.53,37.43,37.47,117668.0,31.4454,31.5041,31.4202,31.4538,117668.0
2016-04-08 10:20:00,37.47,37.52,37.43,37.46,131390.0,31.4538,31.4957,31.4202,31.4454,131390.0
2016-04-08 10:25:00,37.46,37.62,37.46,37.55,143401.0,31.4454,31.5797,31.4454,31.5209,143401.0
2016-04-08 10:30:00,37.55,37.62,37.48,37.62,164864.0,31.5209,31.5797,31.4622,31.5797,164864.0
2016-04-08 10:35:00,37.62,37.74,37.6,37.72,275415.0,31.5797,31.6804,31.5629,31.6636,275415.0
2016-04-08 10:40:00,37.72,37.82,37.64,37.66,177673.0,31.6636,31.7476,31.5965,31.6133,177673.0
2016-04-08 10:45:00,37.66,37.74,37.62,37.68,111886.0,31.6133,31.6804,31.5797,31.63,111886.0
2016-04-08 10:50:00,37.69,37.84,37.69,37.84,163312.0,31.6384,31.7644,31.6384,31.7644,163312.0
2016-04-08 10:55:00,37.85,37.9,37.81,37.86,162959.0,31.7728,31.8147,31.7392,31.7811,162959.0
2016-04-08 11:00:00,37.83,38.0,37.83,37.99,322239.0,31.756,31.8987,31.756,31.8903,322239.0
2016-04-08 11:05:00,37.99,38.07,37.98,38.06,281924.0,31.8903,31.9574,31.8819,31.949,281924.0
2016-04-08 11:10:00,38.06,38.15,38.03,38.11,246318.0,31.949,32.0246,31.9238,31.991,246318.0
2016-04-08 11:15:00,38.11,38.19,38.03,38.08,271805.0,31.991,32.0582,31.9238,31.9658,271805.0
2016-04-08 11:20:00,38.09,38.12,38.07,38.08,154205.0,31.9742,31.9994,31.9574,31.9658,154205.0
2016-04-08 11:25:00,38.07,38.1,38.02,38.07,102341.0,31.9574,31.9826,31.9155,31.9574,102341.0
2016-04-08 11:30:00,38.07,38.07,37.89,37.98,110823.0,31.9574,31.9574,31.8063,31.8819,110823.0
2016-04-08 11:35:00,37.98,37.99,37.83,37.86,89904.0,31.8819,31.8903,31.756,31.7811,89904.0
2016-04-08 11:40:00,37.86,37.89,37.8,37.87,96356.0,31.7811,31.8063,31.7308,31.7895,96356.0
2016-04-08 11:45:00,37.86,37.87,37.77,37.77,104052.0,31.7811,31.7895,31.7056,31.7056,104052.0
2016-04-08 11:50:00,37.76,37.81,37.71,37.77,115729.0,31.6972,31.7392,31.6552,31.7056,115729.0
2016-04-08 11:55:00,37.77,37.82,37.71,37.73,89552.0,31.7056,31.7476,31.6552,31.672,89552.0
2016-04-08 12:00:00,37.73,37.74,37.64,37.7,131296.0,31.672,31.6804,31.5965,31.6468,131296.0
2016-04-08 12:05:00,37.7,37.74,37.68,37.7,69777.0,31.6468,31.6804,31.63,31.6468,69777.0
2016-04-08 12:10:00,37.7,37.88,37.7,37.84,79880.0,31.6468,31.7979,31.6468,31.7644,79880.0
2016-04-08 12:15:00,37.84,37.85,37.78,37.8,52936.0,31.7644,31.7728,31.714,31.7308,52936.0
2016-04-08 12:20:00,37.8,37.81,37.7,37.72,47834.0,31.7308,31.7392,31.6468,31.6636,47834.0
2016-04-08 12:25:00,37.72,37.73,37.58,37.6,113638.0,31.6636,31.672,31.5461,31.5629,113638.0
2016-04-08 12:30:00,37.6,37.67,37.53,37.66,46054.0,31.5629,31.6217,31.5041,31.6133,46054.0
2016-04-08 12:35:00,37.65,37.66,37.56,37.59,73262.0,31.6049,31.6133,31.5293,31.5545,73262.0
2016-04-08 12:40:00,37.59,37.6,37.54,37.57,70052.0,31.5545,31.5629,31.5125,31.5377,70052.0
2016-04-08 12:45:00,37.58,37.58,37.54,37.57,61509.0,31.5461,31.5461,31.5125,31.5377,61509.0
2016-04-08 12:50:00,37.57,37.68,37.56,37.64,78430.0,31.5377,31.63,31.5293,31.5965,78430.0
2016-04-08 12:55:00,37.64,37.65,37.57,37.64,54457.0,31.5965,31.6049,31.5377,31.5965,54457.0
2016-04-08 13:00:00,37.64,37.64,37.58,37.63,40936.0,31.5965,31.5965,31.5461,31.5881,40936.0
2016-04-08 13:05:00,37.63,37.66,37.57,37.61,49503.0,31.5881,31.6133,31.5377,31.5713,49503.0
2016-04-08 13:10:00,37.61,37.68,37.58,37.66,111399.0,31.5713,31.63,31.5461,31.6133,111399.0
2016-04-08 13:15:00,37.66,37.68,37.62,37.62,72512.0,31.6133,31.63,31.5797,31.5797,72512.0
2016-04-08 13:20:00,37.63,37.74,37.62,37.71,54358.0,31.5881,31.6804,31.5797,31.6552,54358.0
2016-04-08 13:25:00,37.71,37.74,37.67,37.73,86059.0,31.6552,31.6804,31.6217,31.672,86059.0
2016-04-08 13:30:00,37.74,37.84,37.71,37.83,73169.0,31.6804,31.7644,31.6552,31.756,73169.0
2016-04-08 13:35:00,37.84,37.88,37.81,37.87,114873.0,31.7644,31.7979,31.7392,31.7895,114873.0
2016-04-08 13:40:00,37.86,37.89,37.84,37.86,82347.0,31.7811,31.8063,31.7644,31.7811,82347.0
2016-04-08 13:45:00,37.86,37.89,37.83,37.84,82292.0,31.7811,31.8063,31.756,31.7644,82292.0
2016-04-08 13:50:00,37.84,37.92,37.81,37.86,72110.0,31.7644,31.8315,31.7392,31.7811,72110.0
2016-04-08 13:55:00,37.86,37.87,37.82,37.87,53818.0,31.7811,31.7895,31.7476,31.7895,53818.0
2016-04-08 14:00:00,37.86,37.87,37.79,37.8,59810.0,31.7811,31.7895,31.7224,31.7308,59810.0
2016-04-08 14:05:00,37.8,37.83,37.75,37.77,60088.0,31.7308,31.756,31.6888,31.7056,60088.0
2016-04-08 14:10:00,37.77,37.8,37.73,37.73,69801.0,31.7056,31.7308,31.672,31.672,69801.0
2016-04-08 14:15:00,37.73,37.82,37.71,37.82,82999.0,31.672,31.7476,31.6552,31.7476,82999.0
2016-04-08 14:20:00,37.82,37.82,37.71,37.76,113404.0,31.7476,31.7476,31.6552,31.6972,113404.0
2016-04-08 14:25:00,37.76,37.76,37.7,37.73,70164.0,31.6972,31.6972,31.6468,31.672,70164.0
2016-04-08 14:30:00,37.73,37.77,37.71,37.76,59179.0,31.672,31.7056,31.6552,31.6972,59179.0
2016-04-08 14:35:00,37.76,37.76,37.7,37.7,61055.0,31.6972,31.6972,31.6468,31.6468,61055.0
2016-04-08 14:40:00,37.7,37.73,37.67,37.68,72101.0,31.6468,31.672,31.6217,31.63,72101.0
2016-04-08 14:45:00,37.66,37.68,37.62,37.63,69639.0,31.6133,31.63,31.5797,31.5881,69639.0
2016-04-08 14:50:00,37.62,37.64,37.58,37.59,80240.0,31.5797,31.5965,31.5461,31.5545,80240.0
2016-04-08 14:55:00,37.58,37.6,37.53,37.59,62293.0,31.5461,31.5629,31.5041,31.5545,62293.0
2016-04-08 15:00:00,37.59,37.63,37.59,37.61,75386.0,31.5545,31.5881,31.5545,31.5713,75386.0
2016-04-08 15:05:00,37.61,37.62,37.47,37.51,212599.0,31.5713,31.5797,31.4538,31.4873,212599.0
2016-04-08 15:10:00,37.5,37.55,37.49,37.52,142616.0,31.4789,31.5209,31.4706,31.4957,142616.0
2016-04-08 15:15:00,37.52,37.53,37.43,37.45,184245.0,31.4957,31.5041,31.4202,31.437,184245.0
2016-04-08 15:20:00,37.45,37.52,37.45,37.5,64015.0,31.437,31.4957,31.437,31.4789,64015.0
2016-04-08 15:25:00,37.51,37.51,37.43,37.44,108598.0,31.4873,31.4873,31.4202,31.4286,108598.0
2016-04-08 15:30:00,37.43,37.43,37.35,37.36,106417.0,31.4202,31.4202,31.353,31.3614,106417.0
2016-04-08 15:35:00,37.37,37.39,37.33,37.36,118635.0,31.3698,31.3866,31.3362,31.3614,118635.0
2016-04-08 15:40:00,37.36,37.39,37.33,37.37,153931.0,31.3614,31.3866,31.3362,31.3698,153931.0
2016-04-08 15:45:00,37.37,37.37,37.31,37.32,233366.0,31.3698,31.3698,31.3195,31.3278,233366.0
2016-04-08 15:50:00,37.32,37.35,37.26,37.34,416660.0,31.3278,31.353,31.2775,31.3446,416660.0
2016-04-08 15:55:00,37.34,37.38,37.3,37.34,648320.0,31.3446,31.3782,31.3111,31.3446,648320.0
2016-04-11 09:30:00,37.5,37.74,37.42,37.69,260952.0,31.4789,31.6804,31.4118,31.6384,260952.0
2016-04-11 09:35:00,37.69,37.96,37.69,37.9,165593.0,31.6384,31.8651,31.6384,31.8147,165593.0
2016-04-11 09:40:00,37.89,37.96,37.67,37.68,116514.0,31.8063,31.8651,31.6217,31.63,116514.0
2016-04-11 09:45:00,37.68,37.89,37.68,37.82,161291.0,31.63,31.8063,31.63,31.7476,161291.0
2016-04-11 09:50:00,37.83,37.95,37.78,37.88,110284.0,31.756,31.8567,31.714,31.7979,110284.0
2016-04-11 09:55:00,37.9,37.91,37.8,37.83,110387.0,31.8147,31.8231,31.7308,31.756,110387.0
2016-04-11 10:00:00,37.84,37.94,37.83,37.87,116106.0,31.7644,31.8483,31.756,31.7895,116106.0
2016-04-11 10:05:00,37.88,38.08,37.88,37.93,199876.0,31.7979,31.9658,31.7979,31.8399,199876.0
2016-04-11 10:10:00,37.93,38.02,37.92,37.97,101362.0,31.8399,31.9155,31.8315,31.8735,101362.0
2016-04-11 10:15:00,37.97,38.05,37.92,37.93,90653.0,31.8735,31.9406,31.8315,31.8399,90653.0
2016-04-11 10:20:00,37.92,37.96,37.88,37.9,88996.0,31.8315,31.8651,31.7979,31.8147,88996.0
2016-04-11 10:25:00,37.89,37.95,37.86,37.93,62174.0,31.8063,31.8567,31.7811,31.8399,62174.0
2016-04-11 10:30:00,37.93,37.98,37.91,37.95,66556.0,31.8399,31.8819,31.8231,31.8567,66556.0
2016-04-11 10:35:00,37.95,37.99,37.87,37.96,94877.0,31.8567,31.8903,31.7895,31.8651,94877.0
2016-04-11 10:40:00,37.95,37.97,37.83,37.89,58993.0,31.8567,31.8735,31.756,31.8063,58993.0
2016-04-11 10:45:00,37.89,37.91,37.78,37.9,242845.0,31.8063,31.8231,31.714,31.8147,242845.0
2016-04-11 10:50:00,37.89,38.0,37.88,38.0,56189.0,31.8063,31.8987,31.7979,31.8987,56189.0
2016-04-11 10:55:00,38.0,38.04,37.92,37.93,119826.0,31.8987,31.9322,31.8315,31.8399,119826.0
2016-04-11 11:00:00,37.93,37.95,37.83,37.95,144730.0,31.8399,31.8567,31.756,31.8567,144730.0
2016-04-11 11:05:00,37.94,37.96,37.86,37.89,110500.0,31.8483,31.8651,31.7811,31.8063,110500.0
2016-04-11 11:10:00,37.89,37.9,37.82,37.87,309156.0,31.8063,31.8147,31.7476,31.7895,309156.0
2016-04-11 11:15:00,37.86,37.87,37.78,37.82,131553.0,31.7811,31.7895,31.714,31.7476,131553.0
2016-04-11 11:20:00,37.82,37.87,37.81,37.84,94056.0,31.7476,31.7895,31.7392,31.7644,94056.0
2016-04-11 11:25:00,37.85,38.0,37.81,37.95,103023.0,31.7728,31.8987,31.7392,31.8567,103023.0
2016-04-11 11:30:00,37.95,37.97,37.77,37.84,55863.0,31.8567,31.8735,31.7056,31.7644,55863.0
2016-04-11 11:35:00,37.84,37.91,37.82,37.87,102341.0,31.7644,31.8231,31.7476,31.7895,102341.0
2016-04-11 11:40:00,37.86,37.88,37.79,37.81,76346.0,31.7811,31.7979,31.7224,31.7392,76346.0
2016-04-11 11:45:00,37.81,37.87,37.79,37.86,49148.0,31.7392,31.7895,31.7224,31.7811,49148.0
2016-04-11 11:50:00,37.87,37.87,37.73,37.74,57608.0,31.7895,31.7895,31.672,31.6804,57608.0
2016-04-11 11:55:00,37.75,37.81,37.75,37.8,49949.0,31.6888,31.7392,31.6888,31.7308,49949.0
2016-04-11 12:00:00,37.81,37.81,37.73,37.76,56103.0,31.7392,31.7392,31.672,31.6972,56103.0
2016-04-11 12:05:00,37.76,37.79,37.74,37.77,31877.0,31.6972,31.7224,31.6804,31.7056,31877.0
2016-04-11 12:10:00,37.76,37.79,37.73,37.79,49610.0,31.6972,31.7224,31.672,31.7224,49610.0
2016-04-11 12:15:00,37.79,37.8,37.74,37.79,44797.0,31.7224,31.7308,31.6804,31.7224,44797.0
2016-04-11 12:20:00,37.78,37.82,37.74,37.8,32002.0,31.714,31.7476,31.6804,31.7308,32002.0
2016-04-11 12:25:00,37.79,37.8,37.77,37.77,26962.0,31.7224,31.7308,31.7056,31.7056,26962.0
2016-04-11 12:30:00,37.78,37.8,37.7,37.7,39981.0,31.714,31.7308,31.6468,31.6468,39981.0
2016-04-11 12:35:00,37.7,37.71,37.63,37.63,37125.0,31.6468,31.6552,31.5881,31.5881,37125.0
2016-04-11 12:40:00,37.64,37.7,37.63,37.67,49254.0,31.5965,31.6468,31.5881,31.6217,49254.0
2016-04-11 12:45:00,37.66,37.72,37.61,37.7,76788.0,31.6133,31.6636,31.5713,31.6468,76788.0
2016-04-11 12:50:00,37.7,37.71,37.66,37.68,30840.0,31.6468,31.6552,31.6133,31.63,30840.0
2016-04-11 12:55:00,37.68,37.7,37.68,37.7,47566.0,31.63,31.6468,31.63,31.6468,47566.0
2016-04-11 13:00:00,37.7,37.71,37.64,37.65,51089.0,31.6468,31.6552,31.5965,31.6049,51089.0
2016-04-11 13:05:00,37.66,37.69,37.63,37.66,35417.0,31.6133,31.6384,31.5881,31.6133,35417.0
2016-04-11 13:10:00,37.67,37.71,37.66,37.7,41556.0,31.6217,31.6552,31.6133,31.6468,41556.0
2016-04-11 13:15:00,37.7,37.73,37.69,37.7,42931.0,31.6468,31.672,31.6384,31.6468,42931.0
2016-04-11 13:20:00,37.7,37.73,37.63,37.63,55542.0,31.6468,31.672,31.5881,31.5881,55542.0
2016-04-11 13:25:00,37.63,37.64,37.5,37.5,77071.0,31.5881,31.5965,31.4789,31.4789,77071.0
2016-04-11 13:30:00,37.51,37.54,37.5,37.52,39383.0,31.4873,31.5125,31.4789,31.4957,39383.0
2016-04-11 13:35:00,37.53,37.58,37.52,37.52,76482.0,31.5041,31.5461,31.4957,31.4957,76482.0
2016-04-11 13:40:00,37.52,37.57,37.51,37.53,33873.0,31.4957,31.5377,31.4873,31.5041,33873.0
2016-04-11 13:45:00,37.53,37.55,37.5,37.52,35707.0,31.5041,31.5209,31.4789,31.4957,35707.0
2016-04-11 13:50:00,37.52,37.56,37.51,37.53,46702.0,31.4957,31.5293,31.4873,31.5041,46702.0
2016-04-11 13:55:00,37.53,37.59,37.53,37.58,61065.0,31.5041,31.5545,31.5041,31.5461,61065.0
2016-04-11 14:00:00,37.59,37.62,37.56,37.58,84963.0,31.5545,31.5797,31.5293,31.5461,84963.0
2016-04-11 14:05:00,37.57,37.62,37.56,37.56,58158.0,31.5377,31.5797,31.5293,31.5293,58158.0
2016-04-11 14:10:00,37.56,37.58,37.54,37.54,42750.0,31.5293,31.5461,31.5125,31.5125,42750.0
2016-04-11 14:15:00,37.54,37.6,37.51,37.59,57424.0,31.5125,31.5629,31.4873,31.5545,57424.0
2016-04-11 14:20:00,37.58,37.59,37.55,37.57,47636.0,31.5461,31.5545,31.5209,31.5377,47636.0
2016-04-11 14:25:00,37.57,37.62,37.53,37.57,72157.0,31.5377,31.5797,31.5041,31.5377,72157.0
2016-04-11 14:30:00,37.57,37.6,37.55,37.56,62286.0,31.5377,31.5629,31.5209,31.5293,62286.0
2016-04-11 14:35:00,37.56,37.58,37.51,37.57,58557.0,31.5293,31.5461,31.4873,31.5377,58557.0
2016-04-11 14:40:00,37.57,37.58,37.5,37.5,54861.0,31.5377,31.5461,31.4789,31.4789,54861.0
2016-04-11 14:45:00,37.5,37.51,37.45,37.5,58128.0,31.4789,31.4873,31.437,31.4789,58128.0
2016-04-11 14:50:00,37.5,37.5,37.41,37.48,94708.0,31.4789,31.4789,31.4034,31.4622,94708.0
2016-04-11 14:55:00,37.48,37.48,37.4,37.45,60267.0,31.4622,31.4622,31.395,31.437,60267.0
2016-04-11 15:00:00,37.45,37.49,37.43,37.44,111935.0,31.437,31.4706,31.4202,31.4286,111935.0
2016-04-11 15:05:00,37.43,37.44,37.37,37.38,115240.0,31.4202,31.4286,31.3698,31.3782,115240.0
2016-04-11 15:10:00,37.38,37.42,37.37,37.39,99204.0,31.3782,31.4118,31.3698,31.3866,99204.0
2016-04-11 15:15:00,37.39,37.45,37.38,37.43,61798.0,31.3866,31.437,31.3782,31.4202,61798.0
2016-04-11 15:20:00,37.44,37.46,37.41,37.41,54004.0,31.4286,31.4454,31.4034,31.4034,54004.0
2016-04-11 15:25:00,37.41,37.43,37.36,37.38,155626.0,31.4034,31.4202,31.3614,31.3782,155626.0
2016-04-11 15:30:00,37.38,37.39,37.32,37.34,189038.0,31.3782,31.3866,31.3278,31.3446,189038.0
2016-04-11 15:35:00,37.34,37.37,37.31,37.33,113348.0,31.3446,31.3698,31.3195,31.3362,113348.0
2016-04-11 15:40:00,37.33,37.35,37.26,37.3,190780.0,31.3362,31.353,31.2775,31.3111,190780.0
2016-04-11 15:45:00,37.3,37.31,37.27,37.29,233424.0,31.3111,31.3195,31.2859,31.3027,233424.0
2016-04-11 15:50:00,37.29,37.3,37.24,37.29,259822.0,31.3027,31.3111,31.2607,31.3027,259822.0
2016-04-11 15:55:00,37.29,37.3,37.2,37.23,463922.0,31.3027,31.3111,31.2271,31.2523,463922.0
2016-04-12 09:30:00,37.32,37.56,37.12,37.15,166601.0,31.3278,31.5293,31.16,31.1851,166601.0
2016-04-12 09:35:00,37.15,37.24,37.06,37.23,181753.0,31.1851,31.2607,31.1096,31.2523,181753.0
2016-04-12 09:40:00,37.23,37.29,37.16,37.23,265472.0,31.2523,31.3027,31.1935,31.2523,265472.0
2016-04-12 09:45:00,37.22,37.37,37.15,37.2,157564.0,31.2439,31.3698,31.1851,31.2271,157564.0
2016-04-12 09:50:00,37.2,37.31,37.19,37.25,99731.0,31.2271,31.3195,31.2187,31.2691,99731.0
2016-04-12 09:55:00,37.23,37.25,37.03,37.15,101796.0,31.2523,31.2691,31.0844,31.1851,101796.0
2016-04-12 10:00:00,37.15,37.21,37.03,37.06,107164.0,31.1851,31.2355,31.0844,31.1096,107164.0
2016-04-12 10:05:00,37.06,37.1,36.95,36.95,225993.0,31.1096,31.1432,31.0173,31.0173,225993.0
2016-04-12 10:10:00,36.95,37.06,36.91,36.98,157453.0,31.0173,31.1096,30.9837,31.0424,157453.0
2016-04-12 10:15:00,36.97,36.97,36.76,36.86,254896.0,31.034,31.034,30.8578,30.9417,254896.0
2016-04-12 10:20:00,36.85,36.87,36.73,36.76,168089.0,30.9333,30.9501,30.8326,30.8578,168089.0
2016-04-12 10:25:00,36.75,36.85,36.75,36.8,141649.0,30.8494,30.9333,30.8494,30.8913,141649.0
2016-04-12 10:30:00,36.8,37.15,36.79,37.0,372373.0,30.8913,31.1851,30.8829,31.0592,372373.0
2016-04-12 10:35:00,37.0,37.17,36.98,37.04,153379.0,31.0592,31.2019,31.0424,31.0928,153379.0
2016-04-12 10:40:00,37.04,37.15,37.03,37.13,184968.0,31.0928,31.1851,31.0844,31.1684,184968.0
2016-04-12 10:45:00,37.14,37.2,37.08,37.1,144479.0,31.1767,31.2271,31.1264,31.1432,144479.0
2016-04-12 10:50:00,37.1,37.2,37.09,37.14,70542.0,31.1432,31.2271,31.1348,31.1767,70542.0
2016-04-12 10:55:00,37.14,37.15,37.04,37.04,103777.0,31.1767,31.1851,31.0928,31.0928,103777.0
2016-04-12 11:00:00,37.04,37.12,37.01,37.03,136172.0,31.0928,31.16,31.0676,31.0844,136172.0
2016-04-12 11:05:00,37.03,37.23,37.02,37.19,102139.0,31.0844,31.2523,31.076,31.2187,102139.0
2016-04-12 11:10:00,37.18,37.29,37.17,37.27,79619.0,31.2103,31.3027,31.2019,31.2859,79619.0
2016-04-12 11:15:00,37.27,37.39,37.27,37.34,74077.0,31.2859,31.3866,31.2859,31.3446,74077.0
2016-04-12 11:20:00,37.35,37.5,37.33,37.47,176121.0,31.353,31.4789,31.3362,31.4538,176121.0
2016-04-12 11:25:00,37.47,37.54,37.41,37.45,85726.0,31.4538,31.5125,31.4034,31.437,85726.0
2016-04-12 11:30:00,37.45,37.55,37.42,37.42,125156.0,31.437,31.5209,31.4118,31.4118,125156.0
2016-04-12 11:35:00,37.41,37.58,37.41,37.57,175067.0,31.4034,31.5461,31.4034,31.5377,175067.0
2016-04-12 11:40:00,37.58,37.7,37.55,37.68,111960.0,31.5461,31.6468,31.5209,31.63,111960.0
2016-04-12 11:45:00,37.69,37.78,37.68,37.7,127091.0,31.6384,31.714,31.63,31.6468,127091.0
2016-04-12 11:50:00,37.69,37.75,37.68,37.72,115177.0,31.6384,31.6888,31.63,31.6636,115177.0
2016-04-12 11:55:00,37.73,37.79,37.69,37.77,153971.0,31.672,31.7224,31.6384,31.7056,153971.0
2016-04-12 12:00:00,37.78,37.79,37.75,37.76,59792.0,31.714,31.7224,31.6888,31.6972,59792.0
2016-04-12 12:05:00,37.77,37.78,37.65,37.66,143823.0,31.7056,31.714,31.6049,31.6133,143823.0
2016-04-12 12:10:00,37.66,37.77,37.65,37.75,106067.0,31.6133,31.7056,31.6049,31.6888,106067.0
2016-04-12 12:15:00,37.76,37.85,37.75,37.83,80302.0,31.6972,31.7728,31.6888,31.756,80302.0
2016-04-12 12:20:00,37.83,37.86,37.79,37.83,71218.0,31.756,31.7811,31.7224,31.756,71218.0
2016-04-12 12:25:00,37.83,37.89,37.82,37.88,108871.0,31.756,31.8063,31.7476,31.7979,108871.0
2016-04-12 12:30:00,37.87,37.97,37.86,37.94,81902.0,31.7895,31.8735,31.7811,31.8483,81902.0
2016-04-12 12:35:00,37.95,37.99,37.91,37.94,77139.0,31.8567,31.8903,31.8231,31.8483,77139.0
2016-04-12 12:40:00,37.93,37.97,37.9,37.91,59198.0,31.8399,31.8735,31.8147,31.8231,59198.0
2016-04-12 12:45:00,37.91,37.92,37.86,37.87,77698.0,31.8231,31.8315,31.7811,31.7895,77698.0
2016-04-12 12:50:00,37.87,37.91,37.84,37.87,93430.0,31.7895,31.8231,31.7644,31.7895,93430.0
2016-04-12 12:55:00,37.87,37.9,37.82,37.87,78630.0,31.7895,31.8147,31.7476,31.7895,78630.0
2016-04-12 13:00:00,37.87,37.87,37.8,37.83,83112.0,31.7895,31.7895,31.7308,31.756,83112.0
2016-04-12 13:05:00,37.82,37.83,37.75,37.75,41331.0,31.7476,31.756,31.6888,31.6888,41331.0
2016-04-12 13:10:00,37.75,37.76,37.64,37.67,87969.0,31.6888,31.6972,31.5965,31.6217,87969.0
2016-04-12 13:15:00,37.68,37.75,37.66,37.75,74213.0,31.63,31.6888,31.6133,31.6888,74213.0
2016-04-12 13:20:00,37.76,37.83,37.73,37.74,190734.0,31.6972,31.756,31.672,31.6804,190734.0
2016-04-12 13:25:00,37.74,37.81,37.72,37.77,68264.0,31.6804,31.7392,31.6636,31.7056,68264.0
2016-04-12 13:30:00,37.78,37.81,37.76,37.76,189579.0,31.714,31.7392,31.6972,31.6972,189579.0
2016-04-12 13:35:00,37.77,37.81,37.75,37.78,59575.0,31.7056,31.7392,31.6888,31.714,59575.0
2016-04-12 13:40:00,37.79,37.81,37.76,37.78,69103.0,31.7224,31.7392,31.6972,31.714,69103.0
2016-04-12 13:45:00,37.77,37.88,37.77,37.88,74738.0,31.7056,31.7979,31.7056,31.7979,74738.0
2016-04-12 13:50:00,37.87,37.87,37.81,37.83,52316.0,31.7895,31.7895,31.7392,31.756,52316.0
2016-04-12 13:55:00,37.84,37.91,37.81,37.9,63504.0,31.7644,31.8231,31.7392,31.8147,63504.0
2016-04-12 14:00:00,37.89,37.9,37.81,37.87,50325.0,31.8063,31.8147,31.7392,31.7895,50325.0
2016-04-12 14:05:00,37.87,37.88,37.79,37.83,83580.0,31.7895,31.7979,31.7224,31.756,83580.0
2016-04-12 14:10:00,37.82,37.87,37.8,37.84,95320.0,31.7476,31.7895,31.7308,31.7644,95320.0
2016-04-12 14:15:00,37.84,37.88,37.83,37.84,76342.0,31.7644,31.7979,31.756,31.7644,76342.0
2016-04-12 14:20:00,37.84,37.88,37.83,37.84,75766.0,31.7644,31.7979,31.756,31.7644,75766.0
2016-04-12 14:25:00,37.84,37.89,37.84,37.88,71226.0,31.7644,31.8063,31.7644,31.7979,71226.0
2016-04-12 14:30:00,37.87,37.87,37.75,37.77,46379.0,31.7895,31.7895,31.6888,31.7056,46379.0
2016-04-12 14:35:00,37.76,37.87,37.76,37.81,49744.0,31.6972,31.7895,31.6972,31.7392,49744.0
2016-04-12 14:40:00,37.81,37.87,37.81,37.86,83259.0,31.7392,31.7895,31.7392,31.7811,83259.0
2016-04-12 14:45:00,37.86,37.87,37.79,37.81,66753.0,31.7811,31.7895,31.7224,31.7392,66753.0
2016-04-12 14:50:00,37.82,37.87,37.81,37.87,39964.0,31.7476,31.7895,31.7392,31.7895,39964.0
2016-04-12 14:55:00,37.87,37.9,37.86,37.9,70705.0,31.7895,31.8147,31.7811,31.8147,70705.0
2016-04-12 15:00:00,37.9,37.95,37.89,37.93,101870.0,31.8147,31.8567,31.8063,31.8399,101870.0
2016-04-12 15:05:00,37.93,37.95,37.92,37.95,107814.0,31.8399,31.8567,31.8315,31.8567,107814.0
2016-04-12 15:10:00,37.95,37.96,37.91,37.94,113012.0,31.8567,31.8651,31.8231,31.8483,113012.0
2016-04-12 15:15:00,37.93,37.97,37.93,37.93,102897.0,31.8399,31.8735,31.8399,31.8399,102897.0
2016-04-12 15:20:00,37.93,37.93,37.86,37.88,102892.0,31.8399,31.8399,31.7811,31.7979,102892.0
2016-04-12 15:25:00,37.88,37.9,37.85,37.89,98065.0,31.7979,31.8147,31.7728,31.8063,98065.0
2016-04-12 15:30:00,37.88,37.96,37.87,37.92,185090.0,31.7979,31.8651,31.7895,31.8315,185090.0
2016-04-12 15:35:00,37.92,37.92,37.79,37.83,156221.0,31.8315,31.8315,31.7224,31.756,156221.0
2016-04-12 15:40:00,37.83,37.85,37.79,37.8,234648.0,31.756,31.7728,31.7224,31.7308,234648.0
2016-04-12 15:45:00,37.8,37.83,37.54,37.58,703069.0,31.7308,31.756,31.5125,31.5461,703069.0
2016-04-12 15:50:00,37.58,37.64,37.53,37.58,769204.0,31.5461,31.5965,31.5041,31.5461,769204.0
2016-04-12 15:55:00,37.57,37.67,37.56,37.66,746438.0,31.5377,31.6217,31.5293,31.6133,746438.0
2016-04-13 09:30:00,37.87,37.98,37.74,37.74,319788.0,31.7895,31.8819,31.6804,31.6804,319788.0
2016-04-13 09:35:00,37.73,37.97,37.71,37.83,142845.0,31.672,31.8735,31.6552,31.756,142845.0
2016-04-13 09:40:00,37.83,37.85,37.6,37.7,155128.0,31.756,31.7728,31.5629,31.6468,155128.0
2016-04-13 09:45:00,37.69,37.87,37.67,37.81,138593.0,31.6384,31.7895,31.6217,31.7392,138593.0
2016-04-13 09:50:00,37.82,37.85,37.71,37.74,110954.0,31.7476,31.7728,31.6552,31.6804,110954.0
2016-04-13 09:55:00,37.75,37.77,37.65,37.71,126328.0,31.6888,31.7056,31.6049,31.6552,126328.0
2016-04-13 10:00:00,37.71,37.79,37.71,37.72,132871.0,31.6552,31.7224,31.6552,31.6636,132871.0
2016-04-13 10:05:00,37.72,37.82,37.71,37.8,104031.0,31.6636,31.7476,31.6552,31.7308,104031.0
2016-04-13 10:10:00,37.8,37.92,37.8,37.91,100973.0,31.7308,31.8315,31.7308,31.8231,100973.0
2016-04-13 10:15:00,37.91,38.01,37.83,38.0,178080.0,31.8231,31.9071,31.756,31.8987,178080.0
2016-04-13 10:20:00,38.0,38.05,37.97,38.0,155197.0,31.8987,31.9406,31.8735,31.8987,155197.0
2016-04-13 10:25:00,38.0,38.02,37.94,37.97,239808.0,31.8987,31.9155,31.8483,31.8735,239808.0
2016-04-13 10:30:00,37.97,38.03,37.89,37.93,172882.0,31.8735,31.9238,31.8063,31.8399,172882.0
2016-04-13 10:35:00,37.93,37.94,37.79,37.82,296288.0,31.8399,31.8483,31.7224,31.7476,296288.0
2016-04-13 10:40:00,37.81,37.91,37.8,37.89,208023.0,31.7392,31.8231,31.7308,31.8063,208023.0
2016-04-13 10:45:00,37.89,38.0,37.88,37.95,113140.0,31.8063,31.8987,31.7979,31.8567,113140.0
2016-04-13 10:50:00,37.95,38.09,37.92,38.03,131766.0,31.8567,31.9742,31.8315,31.9238,131766.0
2016-04-13 10:55:00,38.04,38.07,37.94,37.95,144851.0,31.9322,31.9574,31.8483,31.8567,144851.0
2016-04-13 11:00:00,37.94,38.03,37.93,38.01,130827.0,31.8483,31.9238,31.8399,31.9071,130827.0
2016-04-13 11:05:00,38.01,38.04,37.97,38.04,108444.0,31.9071,31.9322,31.8735,31.9322,108444.0
2016-04-13 11:10:00,38.04,38.11,38.01,38.1,201890.0,31.9322,31.991,31.9071,31.9826,201890.0
2016-04-13 11:15:00,38.1,38.14,38.06,38.13,90624.0,31.9826,32.0162,31.949,32.0078,90624.0
2016-04-13 11:20:00,38.13,38.14,38.03,38.03,69991.0,32.0078,32.0162,31.9238,31.9238,69991.0
2016-04-13 11:25:00,38.03,38.08,38.0,38.0,77137.0,31.9238,31.9658,31.8987,31.8987,77137.0
2016-04-13 11:30:00,38.01,38.1,38.01,38.07,63998.0,31.9071,31.9826,31.9071,31.9574,63998.0
2016-04-13 11:35:00,38.06,38.12,38.03,38.11,52941.0,31.949,31.9994,31.9238,31.991,52941.0
2016-04-13 11:40:00,38.12,38.2,38.1,38.18,69106.0,31.9994,32.0666,31.9826,32.0498,69106.0
2016-04-13 11:45:00,38.19,38.21,38.11,38.14,74826.0,32.0582,32.0749,31.991,32.0162,74826.0
2016-04-13 11:50:00,38.15,38.17,38.11,38.12,42671.0,32.0246,32.0414,31.991,31.9994,42671.0
2016-04-13 11:55:00,38.11,38.16,38.07,38.15,61066.0,31.991,32.033,31.9574,32.0246,61066.0
2016-04-13 12:00:00,38.15,38.17,38.13,38.14,48245.0,32.0246,32.0414,32.0078,32.0162,48245.0
2016-04-13 12:05:00,38.15,38.2,38.15,38.19,56049.0,32.0246,32.0666,32.0246,32.0582,56049.0
2016-04-13 12:10:00,38.19,38.27,38.17,38.21,110244.0,32.0582,32.1253,32.0414,32.0749,110244.0
2016-04-13 12:15:00,38.2,38.21,38.03,38.03,71023.0,32.0666,32.0749,31.9238,31.9238,71023.0
2016-04-13 12:20:00,38.02,38.05,37.96,38.0,53641.0,31.9155,31.9406,31.8651,31.8987,53641.0
2016-04-13 12:25:00,38.0,38.13,37.99,38.13,90001.0,31.8987,32.0078,31.8903,32.0078,90001.0
2016-04-13 12:30:00,38.13,38.21,38.12,38.19,63352.0,32.0078,32.0749,31.9994,32.0582,63352.0
2016-04-13 12:35:00,38.19,38.26,38.18,38.25,71641.0,32.0582,32.1169,32.0498,32.1085,71641.0
2016-04-13 12:40:00,38.25,38.28,38.17,38.18,76771.0,32.1085,32.1337,32.0414,32.0498,76771.0
2016-04-13 12:45:00,38.18,38.22,38.17,38.19,52297.0,32.0498,32.0833,32.0414,32.0582,52297.0
2016-04-13 12:50:00,38.19,38.22,38.17,38.2,79782.0,32.0582,32.0833,32.0414,32.0666,79782.0
2016-04-13 12:55:00,38.2,38.23,38.16,38.18,85452.0,32.0666,32.0917,32.033,32.0498,85452.0
2016-04-13 13:00:00,38.19,38.2,38.08,38.08,58181.0,32.0582,32.0666,31.9658,31.9658,58181.0
2016-04-13 13:05:00,38.08,38.1,38.04,38.09,65098.0,31.9658,31.9826,31.9322,31.9742,65098.0
2016-04-13 13:10:00,38.07,38.13,38.07,38.1,50325.0,31.9574,32.0078,31.9574,31.9826,50325.0
2016-04-13 13:15:00,38.11,38.21,38.11,38.2,74937.0,31.991,32.0749,31.991,32.0666,74937.0
2016-04-13 13:20:00,38.2,38.29,38.2,38.26,94441.0,32.0666,32.1421,32.0666,32.1169,94441.0
2016-04-13 13:25:00,38.25,38.33,38.24,38.32,72133.0,32.1085,32.1757,32.1001,32.1673,72133.0
2016-04-13 13:30:00,38.33,38.37,38.3,38.35,67212.0,32.1757,32.2093,32.1505,32.1925,67212.0
2016-04-13 13:35:00,38.34,38.42,38.33,38.4,63598.0,32.1841,32.2512,32.1757,32.2344,63598.0
2016-04-13 13:40:00,38.4,38.41,38.36,38.39,49031.0,32.2344,32.2428,32.2009,32.226,49031.0
2016-04-13 13:45:00,38.4,38.43,38.37,38.43,77602.0,32.2344,32.2596,32.2093,32.2596,77602.0
2016-04-13 13:50:00,38.43,38.44,38.41,38.44,53191.0,32.2596,32.268,32.2428,32.268,53191.0
2016-04-13 13:55:00,38.44,38.49,38.39,38.4,123549.0,32.268,32.31,32.226,32.2344,123549.0
2016-04-13 14:00:00,38.4,38.49,38.4,38.45,102314.0,32.2344,32.31,32.2344,32.2764,102314.0
2016-04-13 14:05:00,38.45,38.46,38.4,38.43,129055.0,32.2764,32.2848,32.2344,32.2596,129055.0
2016-04-13 14:10:00,38.43,38.43,38.35,38.37,205609.0,32.2596,32.2596,32.1925,32.2093,205609.0
2016-04-13 14:15:00,38.37,38.44,38.37,38.44,109930.0,32.2093,32.268,32.2093,32.268,109930.0
2016-04-13 14:20:00,38.43,38.44,38.32,38.34,75571.0,32.2596,32.268,32.1673,32.1841,75571.0
2016-04-13 14:25:00,38.33,38.33,38.27,38.29,70124.0,32.1757,32.1757,32.1253,32.1421,70124.0
2016-04-13 14:30:00,38.29,38.37,38.29,38.37,42262.0,32.1421,32.2093,32.1421,32.2093,42262.0
2016-04-13 14:35:00,38.36,38.43,38.36,38.43,47167.0,32.2009,32.2596,32.2009,32.2596,47167.0
2016-04-13 14:40:00,38.42,38.44,38.39,38.43,67191.0,32.2512,32.268,32.226,32.2596,67191.0
2016-04-13 14:45:00,38.44,38.45,38.38,38.41,74836.0,32.268,32.2764,32.2177,32.2428,74836.0
2016-04-13 14:50:00,38.4,38.43,38.34,38.34,75878.0,32.2344,32.2596,32.1841,32.1841,75878.0
2016-04-13 14:55:00,38.34,38.38,38.33,38.37,75621.0,32.1841,32.2177,32.1757,32.2093,75621.0
2016-04-13 15:00:00,38.37,38.38,38.32,38.35,75525.0,32.2093,32.2177,32.1673,32.1925,75525.0
2016-04-13 15:05:00,38.36,38.38,38.34,38.38,92870.0,32.2009,32.2177,32.1841,32.2177,92870.0
2016-04-13 15:10:00,38.38,38.4,38.34,38.38,71409.0,32.2177,32.2344,32.1841,32.2177,71409.0
2016-04-13 15:15:00,38.38,38.43,38.37,38.4,97874.0,32.2177,32.2596,32.2093,32.2344,97874.0
2016-04-13 15:20:00,38.4,38.4,38.36,38.38,241977.0,32.2344,32.2344,32.2009,32.2177,241977.0
2016-04-13 15:25:00,38.38,38.38,38.32,38.33,86297.0,32.2177,32.2177,32.1673,32.1757,86297.0
2016-04-13 15:30:00,38.33,38.36,38.32,38.32,144523.0,32.1757,32.2009,32.1673,32.1673,144523.0
2016-04-13 15:35:00,38.32,38.37,38.32,38.33,116732.0,32.1673,32.2093,32.1673,32.1757,116732.0
2016-04-13 15:40:00,38.34,38.37,38.33,38.34,147234.0,32.1841,32.2093,32.1757,32.1841,147234.0
2016-04-13 15:45:00,38.34,38.35,38.31,38.33,232565.0,32.1841,32.1925,32.1589,32.1757,232565.0
2016-04-13 15:50:00,38.33,38.35,38.32,38.34,306509.0,32.1757,32.1925,32.1673,32.1841,306509.0
2016-04-13 15:55:00,38.34,38.38,38.31,38.32,565990.0,32.1841,32.2177,32.1589,32.1673,565990.0
2016-04-14 09:30:00,38.39,38.51,38.14,38.25,160787.0,32.226,32.3268,32.0162,32.1085,160787.0
2016-04-14 09:35:00,38.23,38.27,38.07,38.15,44970.0,32.0917,32.1253,31.9574,32.0246,44970.0
2016-04-14 09:40:00,38.13,38.16,38.05,38.14,50034.0,32.0078,32.033,31.9406,32.0162,50034.0
2016-04-14 09:45:00,38.14,38.16,38.03,38.14,85469.0,32.0162,32.033,31.9238,32.0162,85469.0
2016-04-14 09:50:00,38.13,38.13,38.05,38.07,67172.0,32.0078,32.0078,31.9406,31.9574,67172.0
2016-04-14 09:55:00,38.07,38.13,38.06,38.09,64426.0,31.9574,32.0078,31.949,31.9742,64426.0
2016-04-14 10:00:00,38.1,38.2,38.07,38.2,63353.0,31.9826,32.0666,31.9574,32.0666,63353.0
2016-04-14 10:05:00,38.2,38.21,38.11,38.17,54556.0,32.0666,32.0749,31.991,32.0414,54556.0
2016-04-14 10:10:00,38.16,38.23,38.07,38.1,64508.0,32.033,32.0917,31.9574,31.9826,64508.0
2016-04-14 10:15:00,38.11,38.14,38.09,38.11,26464.0,31.991,32.0162,31.9742,31.991,26464.0
2016-04-14 10:20:00,38.13,38.24,38.13,38.23,35894.0,32.0078,32.1001,32.0078,32.0917,35894.0
2016-04-14 10:25:00,38.23,38.3,38.21,38.24,40419.0,32.0917,32.1505,32.0749,32.1001,40419.0
2016-04-14 10:30:00,38.23,38.32,38.2,38.25,47392.0,32.0917,32.1673,32.0666,32.1085,47392.0
2016-04-14 10:35:00,38.25,38.32,38.23,38.24,112807.0,32.1085,32.1673,32.0917,32.1001,112807.0
2016-04-14 10:40:00,38.24,38.31,38.23,38.29,65883.0,32.1001,32.1589,32.0917,32.1421,65883.0
2016-04-14 10:45:00,38.3,38.32,38.25,38.3,99746.0,32.1505,32.1673,32.1085,32.1505,99746.0
2016-04-14 10:50:00,38.29,38.38,38.26,38.34,80685.0,32.1421,32.2177,32.1169,32.1841,80685.0
2016-04-14 10:55:00,38.34,38.35,38.24,38.24,76807.0,32.1841,32.1925,32.1001,32.1001,76807.0
2016-04-14 11:00:00,38.23,38.26,38.17,38.24,50238.0,32.0917,32.1169,32.0414,32.1001,50238.0
2016-04-14 11:05:00,38.24,38.24,38.13,38.15,34094.0,32.1001,32.1001,32.0078,32.0246,34094.0
2016-04-14 11:10:00,38.16,38.19,38.09,38.13,51691.0,32.033,32.0582,31.9742,32.0078,51691.0
2016-04-14 11:15:00,38.12,38.21,38.09,38.16,50136.0,31.9994,32.0749,31.9742,32.033,50136.0
2016-04-14 11:20:00,38.16,38.17,38.08,38.1,50382.0,32.033,32.0414,31.9658,31.9826,50382.0
2016-04-14 11:25:00,38.11,38.16,38.08,38.15,31627.0,31.991,32.033,31.9658,32.0246,31627.0
2016-04-14 11:30:00,38.15,38.26,38.14,38.26,76779.0,32.0246,32.1169,32.0162,32.1169,76779.0
2016-04-14 11:35:00,38.26,38.31,38.25,38.27,35482.0,32.1169,32.1589,32.1085,32.1253,35482.0
2016-04-14 11:40:00,38.26,38.26,38.15,38.16,50278.0,32.1169,32.1169,32.0246,32.033,50278.0
2016-04-14 11:45:00,38.16,38.25,38.12,38.25,52240.0,32.033,32.1085,31.9994,32.1085,52240.0
2016-04-14 11:50:00,38.24,38.28,38.19,38.27,43936.0,32.1001,32.1337,32.0582,32.1253,43936.0
2016-04-14 11:55:00,38.27,38.29,38.24,38.27,20639.0,32.1253,32.1421,32.1001,32.1253,20639.0
2016-04-14 12:00:00,38.28,38.3,38.24,38.29,46008.0,32.1337,32.1505,32.1001,32.1421,46008.0
2016-04-14 12:05:00,38.29,38.32,38.28,38.3,46793.0,32.1421,32.1673,32.1337,32.1505,46793.0
2016-04-14 12:10:00,38.29,38.34,38.28,38.33,22549.0,32.1421,32.1841,32.1337,32.1757,22549.0
2016-04-14 12:15:00,38.33,38.35,38.3,38.34,27572.0,32.1757,32.1925,32.1505,32.1841,27572.0
2016-04-14 12:20:00,38.33,38.33,38.29,38.32,52204.0,32.1757,32.1757,32.1421,32.1673,52204.0
2016-04-14 12:25:00,38.33,38.33,38.25,38.27,35280.0,32.1757,32.1757,32.1085,32.1253,35280.0
2016-04-14 12:30:00,38.27,38.28,38.22,38.24,35434.0,32.1253,32.1337,32.0833,32.1001,35434.0
2016-04-14 12:35:00,38.25,38.25,38.2,38.22,79215.0,32.1085,32.1085,32.0666,32.0833,79215.0
2016-04-14 12:40:00,38.22,38.28,38.2,38.28,59499.0,32.0833,32.1337,32.0666,32.1337,59499.0
2016-04-14 12:45:00,38.28,38.3,38.26,38.3,44051.0,32.1337,32.1505,32.1169,32.1505,44051.0
2016-04-14 12:50:00,38.31,38.35,38.29,38.3,46975.0,32.1589,32.1925,32.1421,32.1505,46975.0
2016-04-14 12:55:00,38.29,38.31,38.26,38.29,39534.0,32.1421,32.1589,32.1169,32.1421,39534.0
2016-04-14 13:00:00,38.29,38.32,38.27,38.3,41791.0,32.1421,32.1673,32.1253,32.1505,41791.0
2016-04-14 13:05:00,38.31,38.39,38.3,38.38,39818.0,32.1589,32.226,32.1505,32.2177,39818.0
2016-04-14 13:10:00,38.38,38.39,38.36,38.38,33746.0,32.2177,32.226,32.2009,32.2177,33746.0
2016-04-14 13:15:00,38.38,38.39,38.32,38.33,48305.0,32.2177,32.226,32.1673,32.1757,48305.0
2016-04-14 13:20:00,38.33,38.34,38.28,38.29,80795.0,32.1757,32.1841,32.1337,32.1421,80795.0
2016-04-14 13:25:00,38.29,38.37,38.26,38.37,61036.0,32.1421,32.2093,32.1169,32.2093,61036.0
2016-04-14 13:30:00,38.37,38.4,38.35,38.35,42868.0,32.2093,32.2344,32.1925,32.1925,42868.0
2016-04-14 13:35:00,38.34,38.39,38.34,38.37,48514.0,32.1841,32.226,32.1841,32.2093,48514.0
2016-04-14 13:40:00,38.37,38.4,38.32,38.39,56819.0,32.2093,32.2344,32.1673,32.226,56819.0
2016-04-14 13:45:00,38.39,38.42,38.36,38.39,66706.0,32.226,32.2512,32.2009,32.226,66706.0
2016-04-14 13:50:00,38.39,38.45,38.38,38.45,52323.0,32.226,32.2764,32.2177,32.2764,52323.0
2016-04-14 13:55:00,38.45,38.48,38.4,38.41,55616.0,32.2764,32.3016,32.2344,32.2428,55616.0
2016-04-14 14:00:00,38.42,38.42,38.38,38.4,42013.0,32.2512,32.2512,32.2177,32.2344,42013.0
2016-04-14 14:05:00,38.4,38.44,38.4,38.44,34710.0,32.2344,32.268,32.2344,32.268,34710.0
2016-04-14 14:10:00,38.44,38.47,38.42,38.46,32834.0,32.268,32.2932,32.2512,32.2848,32834.0
2016-04-14 14:15:00,38.46,38.87,38.45,38.61,447353.0,32.2848,32.629,32.2764,32.4107,447353.0
2016-04-14 14:20:00,38.64,38.78,38.33,38.49,1002889.0,32.4359,32.5534,32.1757,32.31,1002889.0
2016-04-14 14:25:00,38.49,38.52,38.27,38.47,289011.0,32.31,32.3352,32.1253,32.2932,289011.0
2016-04-14 14:30:00,38.47,38.56,38.38,38.51,180737.0,32.2932,32.3688,32.2177,32.3268,180737.0
2016-04-14 14:35:00,38.5,38.56,38.38,38.39,206286.0,32.3184,32.3688,32.2177,32.226,206286.0
2016-04-14 14:40:00,38.38,38.4,38.31,38.33,232132.0,32.2177,32.2344,32.1589,32.1757,232132.0
2016-04-14 14:45:00,38.33,38.33,38.2,38.2,272724.0,32.1757,32.1757,32.0666,32.0666,272724.0
2016-04-14 14:50:00,38.2,38.24,38.09,38.23,313983.0,32.0666,32.1001,31.9742,32.0917,313983.0
2016-04-14 14:55:00,38.22,38.25,38.12,38.15,164188.0,32.0833,32.1085,31.9994,32.0246,164188.0
2016-04-14 15:00:00,38.15,38.26,38.14,38.24,130201.0,32.0246,32.1169,32.0162,32.1001,130201.0
2016-04-14 15:05:00,38.24,38.26,38.21,38.21,152548.0,32.1001,32.1169,32.0749,32.0749,152548.0
2016-04-14 15:10:00,38.2,38.21,38.07,38.08,332222.0,32.0666,32.0749,31.9574,31.9658,332222.0
2016-04-14 15:15:00,38.08,38.13,38.04,38.08,229212.0,31.9658,32.0078,31.9322,31.9658,229212.0
2016-04-14 15:20:00,38.07,38.21,38.06,38.2,131043.0,31.9574,32.0749,31.949,32.0666,131043.0
2016-04-14 15:25:00,38.2,38.3,38.19,38.29,135091.0,32.0666,32.1505,32.0582,32.1421,135091.0
2016-04-14 15:30:00,38.28,38.4,38.27,38.37,133021.0,32.1337,32.2344,32.1253,32.2093,133021.0
2016-04-14 15:35:00,38.38,38.41,38.37,38.39,100063.0,32.2177,32.2428,32.2093,32.226,100063.0
2016-04-14 15:40:00,38.39,38.41,38.35,38.39,165098.0,32.226,32.2428,32.1925,32.226,165098.0
2016-04-14 15:45:00,38.39,38.43,38.36,38.4,200268.0,32.226,32.2596,32.2009,32.2344,200268.0
2016-04-14 15:50:00,38.4,38.41,38.38,38.4,134424.0,32.2344,32.2428,32.2177,32.2344,134424.0
2016-04-14 15:55:00,38.41,38.42,38.35,38.38,571941.0,32.2428,32.2512,32.1925,32.2177,571941.0
2016-04-15 09:30:00,38.13,38.22,37.94,38.01,528199.0,32.0078,32.0833,31.8483,31.9071,528199.0
2016-04-15 09:35:00,38.01,38.01,37.86,37.91,141663.0,31.9071,31.9071,31.7811,31.8231,141663.0
2016-04-15 09:40:00,37.91,37.91,37.7,37.72,149145.0,31.8231,31.8231,31.6468,31.6636,149145.0
2016-04-15 09:45:00,37.73,37.81,37.69,37.7,125204.0,31.672,31.7392,31.6384,31.6468,125204.0
2016-04-15 09:50:00,37.69,37.71,37.62,37.66,157873.0,31.6384,31.6552,31.5797,31.6133,157873.0
2016-04-15 09:55:00,37.66,37.76,37.66,37.74,80903.0,31.6133,31.6972,31.6133,31.6804,80903.0
2016-04-15 10:00:00,37.74,37.87,37.73,37.85,80984.0,31.6804,31.7895,31.672,31.7728,80984.0
2016-04-15 10:05:00,37.84,37.88,37.79,37.79,41435.0,31.7644,31.7979,31.7224,31.7224,41435.0
2016-04-15 10:10:00,37.78,37.78,37.69,37.75,98186.0,31.714,31.714,31.6384,31.6888,98186.0
2016-04-15 10:15:00,37.77,37.84,37.68,37.84,138081.0,31.7056,31.7644,31.63,31.7644,138081.0
2016-04-15 10:20:00,37.83,37.91,37.81,37.9,98347.0,31.756,31.8231,31.7392,31.8147,98347.0
2016-04-15 10:25:00,37.91,38.05,37.87,38.04,72353.0,31.8231,31.9406,31.7895,31.9322,72353.0
2016-04-15 10:30:00,38.05,38.17,38.04,38.16,71918.0,31.9406,32.0414,31.9322,32.033,71918.0
2016-04-15 10:35:00,38.15,38.22,38.14,38.21,81710.0,32.0246,32.0833,32.0162,32.0749,81710.0
2016-04-15 10:40:00,38.21,38.25,38.05,38.1,107033.0,32.0749,32.1085,31.9406,31.9826,107033.0
2016-04-15 10:45:00,38.09,38.16,38.06,38.12,93727.0,31.9742,32.033,31.949,31.9994,93727.0
2016-04-15 10:50:00,38.12,38.16,38.06,38.09,80551.0,31.9994,32.033,31.949,31.9742,80551.0
2016-04-15 10:55:00,38.07,38.08,37.97,38.0,66650.0,31.9574,31.9658,31.8735,31.8987,66650.0
2016-04-15 11:00:00,38.0,38.16,38.0,38.16,81246.0,31.8987,32.033,31.8987,32.033,81246.0
2016-04-15 11:05:00,38.15,38.19,38.11,38.16,40616.0,32.0246,32.0582,31.991,32.033,40616.0
2016-04-15 11:10:00,38.16,38.23,38.13,38.23,43320.0,32.033,32.0917,32.0078,32.0917,43320.0
2016-04-15 11:15:00,38.24,38.27,38.19,38.27,68489.0,32.1001,32.1253,32.0582,32.1253,68489.0
2016-04-15 11:20:00,38.27,38.43,38.26,38.32,215175.0,32.1253,32.2596,32.1169,32.1673,215175.0
2016-04-15 11:25:00,38.32,38.37,38.31,38.36,59552.0,32.1673,32.2093,32.1589,32.2009,59552.0
2016-04-15 11:30:00,38.36,38.36,38.31,38.34,52273.0,32.2009,32.2009,32.1589,32.1841,52273.0
2016-04-15 11:35:00,38.34,38.42,38.34,38.41,65770.0,32.1841,32.2512,32.1841,32.2428,65770.0
2016-04-15 11:40:00,38.4,38.43,38.37,38.38,56962.0,32.2344,32.2596,32.2093,32.2177,56962.0
2016-04-15 11:45:00,38.37,38.41,38.34,38.34,51428.0,32.2093,32.2428,32.1841,32.1841,51428.0
2016-04-15 11:50:00,38.35,38.38,38.3,38.31,46731.0,32.1925,32.2177,32.1505,32.1589,46731.0
2016-04-15 11:55:00,38.3,38.33,38.27,38.32,41792.0,32.1505,32.1757,32.1253,32.1673,41792.0
2016-04-15 12:00:00,38.32,38.33,38.3,38.32,26154.0,32.1673,32.1757,32.1505,32.1673,26154.0
2016-04-15 12:05:00,38.31,38.35,38.29,38.35,32677.0,32.1589,32.1925,32.1421,32.1925,32677.0
2016-04-15 12:10:00,38.35,38.37,38.34,38.37,29817.0,32.1925,32.2093,32.1841,32.2093,29817.0
2016-04-15 12:15:00,38.36,38.38,38.32,38.36,47586.0,32.2009,32.2177,32.1673,32.2009,47586.0
2016-04-15 12:20:00,38.36,38.42,38.36,38.41,27354.0,32.2009,32.2512,32.2009,32.2428,27354.0
2016-04-15 12:25:00,38.41,38.43,38.38,38.41,61520.0,32.2428,32.2596,32.2177,32.2428,61520.0
2016-04-15 12:30:00,38.4,38.41,38.3,38.31,38437.0,32.2344,32.2428,32.1505,32.1589,38437.0
2016-04-15 12:35:00,38.3,38.31,38.23,38.26,54608.0,32.1505,32.1589,32.0917,32.1169,54608.0
2016-04-15 12:40:00,38.27,38.34,38.26,38.34,29366.0,32.1253,32.1841,32.1169,32.1841,29366.0
2016-04-15 12:45:00,38.34,38.37,38.32,38.35,34618.0,32.1841,32.2093,32.1673,32.1925,34618.0
2016-04-15 12:50:00,38.34,38.35,38.3,38.32,21144.0,32.1841,32.1925,32.1505,32.1673,21144.0
2016-04-15 12:55:00,38.32,38.32,38.25,38.27,16029.0,32.1673,32.1673,32.1085,32.1253,16029.0
2016-04-15 13:00:00,38.27,38.33,38.26,38.33,27715.0,32.1253,32.1757,32.1169,32.1757,27715.0
2016-04-15 13:05:00,38.33,38.41,38.33,38.38,56881.0,32.1757,32.2428,32.1757,32.2177,56881.0
2016-04-15 13:10:00,38.37,38.44,38.36,38.44,74854.0,32.2093,32.268,32.2009,32.268,74854.0
2016-04-15 13:15:00,38.44,38.44,38.34,38.36,32320.0,32.268,32.268,32.1841,32.2009,32320.0
2016-04-15 13:20:00,38.37,38.41,38.34,38.36,44691.0,32.2093,32.2428,32.1841,32.2009,44691.0
2016-04-15 13:25:00,38.36,38.39,38.34,38.35,48632.0,32.2009,32.226,32.1841,32.1925,48632.0
2016-04-15 13:30:00,38.34,38.34,38.29,38.32,30321.0,32.1841,32.1841,32.1421,32.1673,30321.0
2016-04-15 13:35:00,38.31,38.32,38.25,38.26,39175.0,32.1589,32.1673,32.1085,32.1169,39175.0
2016-04-15 13:40:00,38.27,38.28,38.23,38.27,35476.0,32.1253,32.1337,32.0917,32.1253,35476.0
2016-04-15 13:45:00,38.28,38.34,38.28,38.33,31181.0,32.1337,32.1841,32.1337,32.1757,31181.0
2016-04-15 13:50:00,38.32,38.37,38.31,38.37,77811.0,32.1673,32.2093,32.1589,32.2093,77811.0
2016-04-15 13:55:00,38.37,38.4,38.35,38.35,46849.0,32.2093,32.2344,32.1925,32.1925,46849.0
2016-04-15 14:00:00,38.35,38.36,38.3,38.31,52042.0,32.1925,32.2009,32.1505,32.1589,52042.0
2016-04-15 14:05:00,38.32,38.32,38.24,38.24,31937.0,32.1673,32.1673,32.1001,32.1001,31937.0
2016-04-15 14:10:00,38.23,38.29,38.22,38.25,69380.0,32.0917,32.1421,32.0833,32.1085,69380.0
2016-04-15 14:15:00,38.25,38.29,38.21,38.21,52034.0,32.1085,32.1421,32.0749,32.0749,52034.0
2016-04-15 14:20:00,38.22,38.22,38.17,38.21,51476.0,32.0833,32.0833,32.0414,32.0749,51476.0
2016-04-15 14:25:00,38.2,38.29,38.2,38.28,102936.0,32.0666,32.1421,32.0666,32.1337,102936.0
2016-04-15 14:30:00,38.28,38.34,38.25,38.33,86804.0,32.1337,32.1841,32.1085,32.1757,86804.0
2016-04-15 14:35:00,38.32,38.37,38.31,38.31,89031.0,32.1673,32.2093,32.1589,32.1589,89031.0
2016-04-15 14:40:00,38.31,38.34,38.26,38.27,55768.0,32.1589,32.1841,32.1169,32.1253,55768.0
2016-04-15 14:45:00,38.26,38.27,38.22,38.23,43445.0,32.1169,32.1253,32.0833,32.0917,43445.0
2016-04-15 14:50:00,38.23,38.26,38.22,38.26,57113.0,32.0917,32.1169,32.0833,32.1169,57113.0
2016-04-15 14:55:00,38.26,38.28,38.24,38.26,59267.0,32.1169,32.1337,32.1001,32.1169,59267.0
2016-04-15 15:00:00,38.26,38.27,38.24,38.26,55198.0,32.1169,32.1253,32.1001,32.1169,55198.0
2016-04-15 15:05:00,38.26,38.3,38.24,38.27,58624.0,32.1169,32.1505,32.1001,32.1253,58624.0
2016-04-15 15:10:00,38.27,38.3,38.26,38.29,37387.0,32.1253,32.1505,32.1169,32.1421,37387.0
2016-04-15 15:15:00,38.29,38.3,38.25,38.26,40034.0,32.1421,32.1505,32.1085,32.1169,40034.0
2016-04-15 15:20:00,38.25,38.33,38.23,38.3,113138.0,32.1085,32.1757,32.0917,32.1505,113138.0
2016-04-15 15:25:00,38.31,38.33,38.26,38.26,93836.0,32.1589,32.1757,32.1169,32.1169,93836.0
2016-04-15 15:30:00,38.26,38.28,38.24,38.27,68219.0,32.1169,32.1337,32.1001,32.1253,68219.0
2016-04-15 15:35:00,38.27,38.27,38.2,38.2,70661.0,32.1253,32.1253,32.0666,32.0666,70661.0
2016-04-15 15:40:00,38.2,38.21,38.18,38.19,94146.0,32.0666,32.0749,32.0498,32.0582,94146.0
2016-04-15 15:45:00,38.19,38.24,38.16,38.23,200409.0,32.0582,32.1001,32.033,32.0917,200409.0
2016-04-15 15:50:00,38.23,38.27,38.21,38.26,216895.0,32.0917,32.1253,32.0749,32.1169,216895.0
2016-04-15 15:55:00,38.27,38.3,38.25,38.27,410964.0,32.1253,32.1505,32.1085,32.1253,410964.0
2016-04-18 09:30:00,37.25,37.92,37.25,37.76,231835.0,31.2691,31.8315,31.2691,31.6972,231835.0
2016-04-18 09:35:00,37.78,38.0,37.77,37.95,405066.0,31.714,31.8987,31.7056,31.8567,405066.0
2016-04-18 09:40:00,37.96,38.09,37.9,37.95,117526.0,31.8651,31.9742,31.8147,31.8567,117526.0
2016-04-18 09:45:00,37.95,38.17,37.94,38.12,178711.0,31.8567,32.0414,31.8483,31.9994,178711.0
2016-04-18 09:50:00,38.12,38.26,38.07,38.18,96675.0,31.9994,32.1169,31.9574,32.0498,96675.0
2016-04-18 09:55:00,38.18,38.37,38.16,38.21,75415.0,32.0498,32.2093,32.033,32.0749,75415.0
2016-04-18 10:00:00,38.2,38.37,38.13,38.28,122476.0,32.0666,32.2093,32.0078,32.1337,122476.0
2016-04-18 10:05:00,38.28,38.32,38.24,38.29,131377.0,32.1337,32.1673,32.1001,32.1421,131377.0
2016-04-18 10:10:00,38.28,38.33,38.16,38.32,101690.0,32.1337,32.1757,32.033,32.1673,101690.0
2016-04-18 10:15:00,38.32,38.48,38.31,38.42,138584.0,32.1673,32.3016,32.1589,32.2512,138584.0
2016-04-18 10:20:00,38.41,38.5,38.32,38.35,66700.0,32.2428,32.3184,32.1673,32.1925,66700.0
2016-04-18 10:25:00,38.35,38.45,38.35,38.41,45144.0,32.1925,32.2764,32.1925,32.2428,45144.0
2016-04-18 10:30:00,38.41,38.63,38.37,38.58,157844.0,32.2428,32.4275,32.2093,32.3855,157844.0
2016-04-18 10:35:00,38.58,38.67,38.48,38.52,94226.0,32.3855,32.4611,32.3016,32.3352,94226.0
2016-04-18 10:40:00,38.52,38.57,38.48,38.52,105008.0,32.3352,32.3771,32.3016,32.3352,105008.0
2016-04-18 10:45:00,38.52,38.61,38.52,38.56,128092.0,32.3352,32.4107,32.3352,32.3688,128092.0
2016-04-18 10:50:00,38.55,38.76,38.55,38.76,119523.0,32.3604,32.5366,32.3604,32.5366,119523.0
2016-04-18 10:55:00,38.75,38.76,38.63,38.67,65675.0,32.5282,32.5366,32.4275,32.4611,65675.0
2016-04-18 11:00:00,38.67,38.69,38.59,38.68,72472.0,32.4611,32.4779,32.3939,32.4695,72472.0
2016-04-18 11:05:00,38.68,38.81,38.68,38.69,109618.0,32.4695,32.5786,32.4695,32.4779,109618.0
2016-04-18 11:10:00,38.69,38.79,38.66,38.75,70555.0,32.4779,32.5618,32.4527,32.5282,70555.0
2016-04-18 11:15:00,38.76,38.87,38.76,38.86,113551.0,32.5366,32.629,32.5366,32.6206,113551.0
2016-04-18 11:20:00,38.86,38.91,38.84,38.88,98406.0,32.6206,32.6626,32.6038,32.6374,98406.0
2016-04-18 11:25:00,38.88,38.89,38.82,38.87,168485.0,32.6374,32.6458,32.587,32.629,168485.0
2016-04-18 11:30:00,38.88,38.93,38.84,38.89,213327.0,32.6374,32.6793,32.6038,32.6458,213327.0
2016-04-18 11:35:00,38.9,38.99,38.88,38.95,100994.0,32.6542,32.7297,32.6374,32.6961,100994.0
2016-04-18 11:40:00,38.96,39.11,38.95,39.01,294903.0,32.7045,32.8304,32.6961,32.7465,294903.0
2016-04-18 11:45:00,39.0,39.03,38.95,38.96,104603.0,32.7381,32.7633,32.6961,32.7045,104603.0
2016-04-18 11:50:00,38.97,39.06,38.96,39.04,80447.0,32.7129,32.7885,32.7045,32.7717,80447.0
2016-04-18 11:55:00,39.04,39.08,38.98,39.04,120948.0,32.7717,32.8053,32.7213,32.7717,120948.0
2016-04-18 12:00:00,39.03,39.09,39.0,39.07,94306.0,32.7633,32.8137,32.7381,32.7969,94306.0
2016-04-18 12:05:00,39.07,39.15,39.05,39.11,102369.0,32.7969,32.864,32.7801,32.8304,102369.0
2016-04-18 12:10:00,39.12,39.14,39.08,39.11,27351.0,32.8388,32.8556,32.8053,32.8304,27351.0
2016-04-18 12:15:00,39.1,39.19,39.07,39.15,82042.0,32.822,32.8976,32.7969,32.864,82042.0
2016-04-18 12:20:00,39.16,39.23,39.15,39.18,62359.0,32.8724,32.9312,32.864,32.8892,62359.0
2016-04-18 12:25:00,39.18,39.25,39.15,39.23,69796.0,32.8892,32.948,32.864,32.9312,69796.0
2016-04-18 12:30:00,39.23,39.31,39.2,39.21,115560.0,32.9312,32.9983,32.906,32.9144,115560.0
2016-04-18 12:35:00,39.22,39.22,39.1,39.15,60747.0,32.9228,32.9228,32.822,32.864,60747.0
2016-04-18 12:40:00,39.15,39.17,39.11,39.14,29419.0,32.864,32.8808,32.8304,32.8556,29419.0
2016-04-18 12:45:00,39.15,39.16,39.08,39.15,25349.0,32.864,32.8724,32.8053,32.864,25349.0
2016-04-18 12:50:00,39.15,39.18,39.13,39.14,30683.0,32.864,32.8892,32.8472,32.8556,30683.0
2016-04-18 12:55:00,39.15,39.19,39.13,39.13,51697.0,32.864,32.8976,32.8472,32.8472,51697.0
2016-04-18 13:00:00,39.14,39.22,39.14,39.21,66946.0,32.8556,32.9228,32.8556,32.9144,66946.0
2016-04-18 13:05:00,39.21,39.27,39.2,39.21,63032.0,32.9144,32.9648,32.906,32.9144,63032.0
2016-04-18 13:10:00,39.22,39.25,39.16,39.19,93028.0,32.9228,32.948,32.8724,32.8976,93028.0
2016-04-18 13:15:00,39.19,39.22,39.16,39.19,88301.0,32.8976,32.9228,32.8724,32.8976,88301.0
2016-04-18 13:20:00,39.18,39.23,39.16,39.23,48881.0,32.8892,32.9312,32.8724,32.9312,48881.0
2016-04-18 13:25:00,39.24,39.27,39.21,39.22,77932.0,32.9396,32.9648,32.9144,32.9228,77932.0
2016-04-18 13:30:00,39.23,39.24,39.14,39.14,71667.0,32.9312,32.9396,32.8556,32.8556,71667.0
2016-04-18 13:35:00,39.14,39.16,39.02,39.08,68790.0,32.8556,32.8724,32.7549,32.8053,68790.0
2016-04-18 13:40:00,39.07,39.16,39.07,39.16,54118.0,32.7969,32.8724,32.7969,32.8724,54118.0
2016-04-18 13:45:00,39.16,39.17,39.1,39.13,84104.0,32.8724,32.8808,32.822,32.8472,84104.0
2016-04-18 13:50:00,39.14,39.18,39.09,39.12,70359.0,32.8556,32.8892,32.8137,32.8388,70359.0
2016-04-18 13:55:00,39.11,39.12,39.05,39.11,47678.0,32.8304,32.8388,32.7801,32.8304,47678.0
2016-04-18 14:00:00,39.12,39.12,38.95,38.99,61723.0,32.8388,32.8388,32.6961,32.7297,61723.0
2016-04-18 14:05:00,38.98,39.03,38.95,39.03,60118.0,32.7213,32.7633,32.6961,32.7633,60118.0
2016-04-18 14:10:00,39.03,39.09,38.99,39.02,90123.0,32.7633,32.8137,32.7297,32.7549,90123.0
2016-04-18 14:15:00,39.03,39.05,38.96,38.98,54039.0,32.7633,32.7801,32.7045,32.7213,54039.0
2016-04-18 14:20:00,38.98,39.02,38.93,38.98,166662.0,32.7213,32.7549,32.6793,32.7213,166662.0
2016-04-18 14:25:00,38.98,39.04,38.98,39.03,68628.0,32.7213,32.7717,32.7213,32.7633,68628.0
2016-04-18 14:30:00,39.02,39.03,38.93,38.94,114157.0,32.7549,32.7633,32.6793,32.6877,114157.0
2016-04-18 14:35:00,38.95,39.05,38.94,39.02,54223.0,32.6961,32.7801,32.6877,32.7549,54223.0
2016-04-18 14:40:00,39.01,39.02,38.97,39.01,34478.0,32.7465,32.7549,32.7129,32.7465,34478.0
2016-04-18 14:45:00,39.01,39.04,38.98,39.04,63668.0,32.7465,32.7717,32.7213,32.7717,63668.0
2016-04-18 14:50:00,39.05,39.07,38.99,39.0,56330.0,32.7801,32.7969,32.7297,32.7381,56330.0
2016-04-18 14:55:00,39.0,39.0,38.9,38.93,38852.0,32.7381,32.7381,32.6542,32.6793,38852.0
2016-04-18 15:00:00,38.94,38.94,38.9,38.92,44130.0,32.6877,32.6877,32.6542,32.6709,44130.0
2016-04-18 15:05:00,38.93,38.98,38.92,38.95,49885.0,32.6793,32.7213,32.6709,32.6961,49885.0
2016-04-18 15:10:00,38.96,38.99,38.88,38.93,136000.0,32.7045,32.7297,32.6374,32.6793,136000.0
2016-04-18 15:15:00,38.93,38.97,38.93,38.95,41586.0,32.6793,32.7129,32.6793,32.6961,41586.0
2016-04-18 15:20:00,38.95,38.98,38.92,38.93,41103.0,32.6961,32.7213,32.6709,32.6793,41103.0
2016-04-18 15:25:00,38.93,38.99,38.92,38.97,56036.0,32.6793,32.7297,32.6709,32.7129,56036.0
2016-04-18 15:30:00,38.98,39.0,38.95,38.98,48909.0,32.7213,32.7381,32.6961,32.7213,48909.0
2016-04-18 15:35:00,38.98,38.99,38.93,38.94,67607.0,32.7213,32.7297,32.6793,32.6877,67607.0
2016-04-18 15:40:00,38.94,38.99,38.92,38.98,79469.0,32.6877,32.7297,32.6709,32.7213,79469.0
2016-04-18 15:45:00,38.98,39.0,38.91,38.93,167633.0,32.7213,32.7381,32.6626,32.6793,167633.0
2016-04-18 15:50:00,38.93,38.94,38.9,38.91,140254.0,32.6793,32.6877,32.6542,32.6626,140254.0
2016-04-18 15:55:00,38.91,38.99,38.9,38.97,389830.0,32.6626,32.7297,32.6542,32.7129,389830.0
2016-04-19 09:30:00,39.09,39.47,38.85,39.47,182475.0,32.8137,33.1326,32.6122,33.1326,182475.0
2016-04-19 09:35:00,39.47,39.67,39.35,39.36,164787.0,33.1326,33.3005,33.0319,33.0403,164787.0
2016-04-19 09:40:00,39.36,39.77,39.22,39.77,336874.0,33.0403,33.3845,32.9228,33.3845,336874.0
2016-04-19 09:45:00,39.77,39.89,39.73,39.89,234137.0,33.3845,33.4852,33.3509,33.4852,234137.0
2016-04-19 09:50:00,39.88,40.17,39.88,40.04,433805.0,33.4768,33.7202,33.4768,33.6111,433805.0
2016-04-19 09:55:00,40.04,40.17,40.01,40.13,252531.0,33.6111,33.7202,33.5859,33.6867,252531.0
2016-04-19 10:00:00,40.12,40.28,40.09,40.17,288434.0,33.6783,33.8126,33.6531,33.7202,288434.0
2016-04-19 10:05:00,40.18,40.24,40.1,40.17,206455.0,33.7286,33.779,33.6615,33.7202,206455.0
2016-04-19 10:10:00,40.18,40.19,40.05,40.07,139581.0,33.7286,33.737,33.6195,33.6363,139581.0
2016-04-19 10:15:00,40.07,40.17,40.04,40.17,142806.0,33.6363,33.7202,33.6111,33.7202,142806.0
2016-04-19 10:20:00,40.17,40.22,39.98,39.99,182327.0,33.7202,33.7622,33.5608,33.5691,182327.0
2016-04-19 10:25:00,40.0,40.05,39.81,39.81,141670.0,33.5775,33.6195,33.4181,33.4181,141670.0
2016-04-19 10:30:00,39.82,40.01,39.81,40.0,157704.0,33.4264,33.5859,33.4181,33.5775,157704.0
2016-04-19 10:35:00,40.0,40.0,39.86,39.92,122303.0,33.5775,33.5775,33.46,33.5104,122303.0
2016-04-19 10:40:00,39.92,39.94,39.73,39.76,103458.0,33.5104,33.5272,33.3509,33.3761,103458.0
2016-04-19 10:45:00,39.75,39.82,39.69,39.8,138137.0,33.3677,33.4264,33.3173,33.4097,138137.0
2016-04-19 10:50:00,39.81,39.91,39.78,39.89,136961.0,33.4181,33.502,33.3929,33.4852,136961.0
2016-04-19 10:55:00,39.89,40.0,39.89,39.91,250793.0,33.4852,33.5775,33.4852,33.502,250793.0
2016-04-19 11:00:00,39.91,39.94,39.8,39.9,296572.0,33.502,33.5272,33.4097,33.4936,296572.0
2016-04-19 11:05:00,39.9,39.98,39.89,39.98,138248.0,33.4936,33.5608,33.4852,33.5608,138248.0
2016-04-19 11:10:00,39.98,40.02,39.95,40.0,193536.0,33.5608,33.5943,33.5356,33.5775,193536.0
2016-04-19 11:15:00,40.01,40.02,39.92,39.95,52710.0,33.5859,33.5943,33.5104,33.5356,52710.0
2016-04-19 11:20:00,39.95,40.0,39.93,39.98,91090.0,33.5356,33.5775,33.5188,33.5608,91090.0
2016-04-19 11:25:00,39.98,40.0,39.94,39.99,88612.0,33.5608,33.5775,33.5272,33.5691,88612.0
2016-04-19 11:30:00,39.99,40.08,39.98,40.07,112511.0,33.5691,33.6447,33.5608,33.6363,112511.0
2016-04-19 11:35:00,40.06,40.13,40.03,40.13,83790.0,33.6279,33.6867,33.6027,33.6867,83790.0
2016-04-19 11:40:00,40.13,40.14,40.02,40.05,72177.0,33.6867,33.6951,33.5943,33.6195,72177.0
2016-04-19 11:45:00,40.04,40.1,40.03,40.09,37274.0,33.6111,33.6615,33.6027,33.6531,37274.0
2016-04-19 11:50:00,40.09,40.1,39.92,39.95,88166.0,33.6531,33.6615,33.5104,33.5356,88166.0
2016-04-19 11:55:00,39.94,39.99,39.92,39.96,49052.0,33.5272,33.5691,33.5104,33.544,49052.0
2016-04-19 12:00:00,39.96,40.01,39.93,39.94,50273.0,33.544,33.5859,33.5188,33.5272,50273.0
2016-04-19 12:05:00,39.93,39.94,39.86,39.86,90612.0,33.5188,33.5272,33.46,33.46,90612.0
2016-04-19 12:10:00,39.86,39.86,39.68,39.68,77784.0,33.46,33.46,33.3089,33.3089,77784.0
2016-04-19 12:15:00,39.68,39.7,39.63,39.65,37927.0,33.3089,33.3257,33.267,33.2837,37927.0
2016-04-19 12:20:00,39.64,39.73,39.63,39.71,49357.0,33.2753,33.3509,33.267,33.3341,49357.0
2016-04-19 12:25:00,39.72,39.92,39.72,39.88,59279.0,33.3425,33.5104,33.3425,33.4768,59279.0
2016-04-19 12:30:00,39.87,39.88,39.81,39.86,40614.0,33.4684,33.4768,33.4181,33.46,40614.0
2016-04-19 12:35:00,39.85,39.85,39.79,39.81,43950.0,33.4516,33.4516,33.4013,33.4181,43950.0
2016-04-19 12:40:00,39.82,39.9,39.8,39.9,32063.0,33.4264,33.4936,33.4097,33.4936,32063.0
2016-04-19 12:45:00,39.89,39.93,39.88,39.88,61915.0,33.4852,33.5188,33.4768,33.4768,61915.0
2016-04-19 12:50:00,39.88,39.99,39.86,39.98,56777.0,33.4768,33.5691,33.46,33.5608,56777.0
2016-04-19 12:55:00,39.98,39.99,39.91,39.94,55098.0,33.5608,33.5691,33.502,33.5272,55098.0
2016-04-19 13:00:00,39.94,39.99,39.93,39.98,57678.0,33.5272,33.5691,33.5188,33.5608,57678.0
2016-04-19 13:05:00,39.98,39.98,39.94,39.96,47579.0,33.5608,33.5608,33.5272,33.544,47579.0
2016-04-19 13:10:00,39.95,39.96,39.9,39.95,39843.0,33.5356,33.544,33.4936,33.5356,39843.0
2016-04-19 13:15:00,39.96,39.96,39.86,39.89,42555.0,33.544,33.544,33.46,33.4852,42555.0
2016-04-19 13:20:00,39.88,39.97,39.87,39.96,55620.0,33.4768,33.5524,33.4684,33.544,55620.0
2016-04-19 13:25:00,39.96,40.0,39.95,40.0,124174.0,33.544,33.5775,33.5356,33.5775,124174.0
2016-04-19 13:30:00,40.0,40.01,39.93,39.94,79031.0,33.5775,33.5859,33.5188,33.5272,79031.0
2016-04-19 13:35:00,39.94,39.96,39.92,39.95,48047.0,33.5272,33.544,33.5104,33.5356,48047.0
2016-04-19 13:40:00,39.95,40.01,39.94,40.01,61164.0,33.5356,33.5859,33.5272,33.5859,61164.0
2016-04-19 13:45:00,40.01,40.05,39.99,40.01,84574.0,33.5859,33.6195,33.5691,33.5859,84574.0
2016-04-19 13:50:00,40.01,40.05,40.0,40.03,47317.0,33.5859,33.6195,33.5775,33.6027,47317.0
2016-04-19 13:55:00,40.03,40.08,40.03,40.06,58323.0,33.6027,33.6447,33.6027,33.6279,58323.0
2016-04-19 14:00:00,40.06,40.1,40.0,40.01,86310.0,33.6279,33.6615,33.5775,33.5859,86310.0
2016-04-19 14:05:00,40.01,40.03,39.97,40.01,42733.0,33.5859,33.6027,33.5524,33.5859,42733.0
2016-04-19 14:10:00,40.02,40.05,40.01,40.02,34812.0,33.5943,33.6195,33.5859,33.5943,34812.0
2016-04-19 14:15:00,40.03,40.04,39.95,39.95,47338.0,33.6027,33.6111,33.5356,33.5356,47338.0
2016-04-19 14:20:00,39.95,39.95,39.85,39.91,83638.0,33.5356,33.5356,33.4516,33.502,83638.0
2016-04-19 14:25:00,39.91,40.03,39.91,39.96,67760.0,33.502,33.6027,33.502,33.544,67760.0
2016-04-19 14:30:00,39.96,39.98,39.92,39.94,30109.0,33.544,33.5608,33.5104,33.5272,30109.0
2016-04-19 14:35:00,39.94,40.01,39.92,39.99,56066.0,33.5272,33.5859,33.5104,33.5691,56066.0
2016-04-19 14:40:00,40.0,40.01,39.95,39.99,90793.0,33.5775,33.5859,33.5356,33.5691,90793.0
2016-04-19 14:45:00,39.99,40.07,39.99,40.07,86349.0,33.5691,33.6363,33.5691,33.6363,86349.0
2016-04-19 14:50:00,40.07,40.1,40.05,40.08,63952.0,33.6363,33.6615,33.6195,33.6447,63952.0
2016-04-19 14:55:00,40.07,40.1,40.05,40.07,89688.0,33.6363,33.6615,33.6195,33.6363,89688.0
2016-04-19 15:00:00,40.07,40.11,40.06,40.1,54073.0,33.6363,33.6699,33.6279,33.6615,54073.0
2016-04-19 15:05:00,40.09,40.17,40.09,40.16,99831.0,33.6531,33.7202,33.6531,33.7119,99831.0
2016-04-19 15:10:00,40.16,40.19,40.13,40.19,61335.0,33.7119,33.737,33.6867,33.737,61335.0
2016-04-19 15:15:00,40.19,40.21,40.16,40.21,97928.0,33.737,33.7538,33.7119,33.7538,97928.0
2016-04-19 15:20:00,40.21,40.22,40.13,40.16,204857.0,33.7538,33.7622,33.6867,33.7119,204857.0
2016-04-19 15:25:00,40.15,40.15,40.1,40.12,80277.0,33.7035,33.7035,33.6615,33.6783,80277.0
2016-04-19 15:30:00,40.12,40.17,40.1,40.11,112475.0,33.6783,33.7202,33.6615,33.6699,112475.0
2016-04-19 15:35:00,40.11,40.15,40.1,40.11,71539.0,33.6699,33.7035,33.6615,33.6699,71539.0
2016-04-19 15:40:00,40.11,40.13,40.03,40.03,126127.0,33.6699,33.6867,33.6027,33.6027,126127.0
2016-04-19 15:45:00,40.03,40.05,39.99,40.0,200665.0,33.6027,33.6195,33.5691,33.5775,200665.0
2016-04-19 15:50:00,40.01,40.04,39.97,39.99,291097.0,33.5859,33.6111,33.5524,33.5691,291097.0
2016-04-19 15:55:00,39.98,40.06,39.96,40.04,533818.0,33.5608,33.6279,33.544,33.6111,533818.0
2016-04-20 09:30:00,39.59,39.89,39.53,39.81,245635.0,33.2334,33.4852,33.183,33.4181,245635.0
2016-04-20 09:35:00,39.81,39.96,39.71,39.73,97785.0,33.4181,33.544,33.3341,33.3509,97785.0
2016-04-20 09:40:00,39.71,39.75,39.57,39.75,93246.0,33.3341,33.3677,33.2166,33.3677,93246.0
2016-04-20 09:45:00,39.73,39.78,39.7,39.75,103722.0,33.3509,33.3929,33.3257,33.3677,103722.0
2016-04-20 09:50:00,39.75,39.87,39.72,39.74,116858.0,33.3677,33.4684,33.3425,33.3593,116858.0
2016-04-20 09:55:00,39.74,39.88,39.74,39.85,101043.0,33.3593,33.4768,33.3593,33.4516,101043.0
2016-04-20 10:00:00,39.84,39.84,39.65,39.71,87635.0,33.4432,33.4432,33.2837,33.3341,87635.0
2016-04-20 10:05:00,39.7,39.73,39.6,39.62,179855.0,33.3257,33.3509,33.2418,33.2586,179855.0
2016-04-20 10:10:00,39.62,39.81,39.58,39.79,138921.0,33.2586,33.4181,33.225,33.4013,138921.0
2016-04-20 10:15:00,39.79,39.8,39.67,39.77,96737.0,33.4013,33.4097,33.3005,33.3845,96737.0
2016-04-20 10:20:00,39.77,39.92,39.76,39.86,111444.0,33.3845,33.5104,33.3761,33.46,111444.0
2016-04-20 10:25:00,39.85,39.88,39.79,39.84,100448.0,33.4516,33.4768,33.4013,33.4432,100448.0
2016-04-20 10:30:00,39.84,39.98,39.77,39.93,255125.0,33.4432,33.5608,33.3845,33.5188,255125.0
2016-04-20 10:35:00,39.92,39.96,39.64,39.72,199526.0,33.5104,33.544,33.2753,33.3425,199526.0
2016-04-20 10:40:00,39.72,39.92,39.64,39.86,150341.0,33.3425,33.5104,33.2753,33.46,150341.0
2016-04-20 10:45:00,39.86,39.98,39.86,39.96,104119.0,33.46,33.5608,33.46,33.544,104119.0
2016-04-20 10:50:00,39.96,40.11,39.92,40.08,171603.0,33.544,33.6699,33.5104,33.6447,171603.0
2016-04-20 10:55:00,40.08,40.34,40.07,40.23,281509.0,33.6447,33.863,33.6363,33.7706,281509.0
2016-04-20 11:00:00,40.23,40.27,40.14,40.2,67729.0,33.7706,33.8042,33.6951,33.7454,67729.0
2016-04-20 11:05:00,40.2,40.23,40.1,40.2,102144.0,33.7454,33.7706,33.6615,33.7454,102144.0
2016-04-20 11:10:00,40.2,40.26,40.11,40.21,68130.0,33.7454,33.7958,33.6699,33.7538,68130.0
2016-04-20 11:15:00,40.21,40.28,40.19,40.26,63730.0,33.7538,33.8126,33.737,33.7958,63730.0
2016-04-20 11:20:00,40.26,40.36,40.24,40.34,68821.0,33.7958,33.8797,33.779,33.863,68821.0
2016-04-20 11:25:00,40.35,40.38,40.3,40.37,140186.0,33.8713,33.8965,33.8294,33.8881,140186.0
2016-04-20 11:30:00,40.37,40.43,40.36,40.41,112530.0,33.8881,33.9385,33.8797,33.9217,112530.0
2016-04-20 11:35:00,40.41,40.47,40.39,40.44,157007.0,33.9217,33.9721,33.9049,33.9469,157007.0
2016-04-20 11:40:00,40.44,40.55,40.42,40.49,120806.0,33.9469,34.0392,33.9301,33.9889,120806.0
2016-04-20 11:45:00,40.5,40.54,40.43,40.45,65519.0,33.9973,34.0308,33.9385,33.9553,65519.0
2016-04-20 11:50:00,40.45,40.46,40.35,40.4,87190.0,33.9553,33.9637,33.8713,33.9133,87190.0
2016-04-20 11:55:00,40.41,40.45,40.35,40.38,96717.0,33.9217,33.9553,33.8713,33.8965,96717.0
2016-04-20 12:00:00,40.37,40.41,40.35,40.36,91567.0,33.8881,33.9217,33.8713,33.8797,91567.0
2016-04-20 12:05:00,40.37,40.45,40.37,40.41,47735.0,33.8881,33.9553,33.8881,33.9217,47735.0
2016-04-20 12:10:00,40.42,40.46,40.36,40.45,46360.0,33.9301,33.9637,33.8797,33.9553,46360.0
2016-04-20 12:15:00,40.46,40.47,40.42,40.44,28116.0,33.9637,33.9721,33.9301,33.9469,28116.0
2016-04-20 12:20:00,40.43,40.44,40.35,40.41,108877.0,33.9385,33.9469,33.8713,33.9217,108877.0
2016-04-20 12:25:00,40.4,40.43,40.35,40.43,31384.0,33.9133,33.9385,33.8713,33.9385,31384.0
2016-04-20 12:30:00,40.42,40.51,40.4,40.49,73576.0,33.9301,34.0057,33.9133,33.9889,73576.0
2016-04-20 12:35:00,40.48,40.52,40.46,40.52,62919.0,33.9805,34.0141,33.9637,34.0141,62919.0
2016-04-20 12:40:00,40.53,40.56,40.49,40.55,67255.0,34.0224,34.0476,33.9889,34.0392,67255.0
2016-04-20 12:45:00,40.54,40.6,40.49,40.59,111242.0,34.0308,34.0812,33.9889,34.0728,111242.0
2016-04-20 12:50:00,40.59,40.6,40.5,40.53,75375.0,34.0728,34.0812,33.9973,34.0224,75375.0
2016-04-20 12:55:00,40.53,40.53,40.5,40.52,42178.0,34.0224,34.0224,33.9973,34.0141,42178.0
2016-04-20 13:00:00,40.53,40.6,40.53,40.59,68295.0,34.0224,34.0812,34.0224,34.0728,68295.0
2016-04-20 13:05:00,40.58,40.68,40.57,40.63,141053.0,34.0644,34.1484,34.056,34.1064,141053.0
2016-04-20 13:10:00,40.64,40.65,40.57,40.63,102745.0,34.1148,34.1232,34.056,34.1064,102745.0
2016-04-20 13:15:00,40.64,40.78,40.62,40.75,106447.0,34.1148,34.2323,34.098,34.2071,106447.0
2016-04-20 13:20:00,40.75,40.82,40.74,40.79,116912.0,34.2071,34.2659,34.1987,34.2407,116912.0
2016-04-20 13:25:00,40.8,40.83,40.71,40.75,93124.0,34.2491,34.2743,34.1735,34.2071,93124.0
2016-04-20 13:30:00,40.75,40.87,40.73,40.85,97688.0,34.2071,34.3079,34.1903,34.2911,97688.0
2016-04-20 13:35:00,40.85,40.85,40.76,40.78,54189.0,34.2911,34.2911,34.2155,34.2323,54189.0
2016-04-20 13:40:00,40.79,40.83,40.78,40.8,45918.0,34.2407,34.2743,34.2323,34.2491,45918.0
2016-04-20 13:45:00,40.8,40.86,40.79,40.85,52809.0,34.2491,34.2995,34.2407,34.2911,52809.0
2016-04-20 13:50:00,40.83,40.91,40.8,40.87,109549.0,34.2743,34.3414,34.2491,34.3079,109549.0
2016-04-20 13:55:00,40.87,40.87,40.71,40.71,75353.0,34.3079,34.3079,34.1735,34.1735,75353.0
2016-04-20 14:00:00,40.7,40.72,40.67,40.7,36400.0,34.1652,34.1819,34.14,34.1652,36400.0
2016-04-20 14:05:00,40.71,40.71,40.66,40.69,41695.0,34.1735,34.1735,34.1316,34.1568,41695.0
2016-04-20 14:10:00,40.7,40.74,40.69,40.73,38561.0,34.1652,34.1987,34.1568,34.1903,38561.0
2016-04-20 14:15:00,40.73,40.79,40.71,40.76,61277.0,34.1903,34.2407,34.1735,34.2155,61277.0
2016-04-20 14:20:00,40.76,40.81,40.73,40.76,56317.0,34.2155,34.2575,34.1903,34.2155,56317.0
2016-04-20 14:25:00,40.76,40.77,40.71,40.71,34930.0,34.2155,34.2239,34.1735,34.1735,34930.0
2016-04-20 14:30:00,40.72,40.77,40.71,40.75,43146.0,34.1819,34.2239,34.1735,34.2071,43146.0
2016-04-20 14:35:00,40.75,40.79,40.74,40.78,73076.0,34.2071,34.2407,34.1987,34.2323,73076.0
2016-04-20 14:40:00,40.77,40.82,40.74,40.81,78318.0,34.2239,34.2659,34.1987,34.2575,78318.0
2016-04-20 14:45:00,40.8,40.81,40.75,40.75,40839.0,34.2491,34.2575,34.2071,34.2071,40839.0
2016-04-20 14:50:00,40.76,40.79,40.75,40.78,49134.0,34.2155,34.2407,34.2071,34.2323,49134.0
2016-04-20 14:55:00,40.79,40.79,40.75,40.75,53517.0,34.2407,34.2407,34.2071,34.2071,53517.0
2016-04-20 15:00:00,40.75,40.77,40.74,40.76,89260.0,34.2071,34.2239,34.1987,34.2155,89260.0
2016-04-20 15:05:00,40.76,40.77,40.73,40.75,116905.0,34.2155,34.2239,34.1903,34.2071,116905.0
2016-04-20 15:10:00,40.73,40.74,40.57,40.58,89909.0,34.1903,34.1987,34.056,34.0644,89909.0
2016-04-20 15:15:00,40.58,40.59,40.46,40.5,113539.0,34.0644,34.0728,33.9637,33.9973,113539.0
2016-04-20 15:20:00,40.5,40.54,40.49,40.53,107195.0,33.9973,34.0308,33.9889,34.0224,107195.0
2016-04-20 15:25:00,40.54,40.56,40.52,40.55,94782.0,34.0308,34.0476,34.0141,34.0392,94782.0
2016-04-20 15:30:00,40.54,40.56,40.47,40.48,132667.0,34.0308,34.0476,33.9721,33.9805,132667.0
2016-04-20 15:35:00,40.48,40.51,40.45,40.5,103723.0,33.9805,34.0057,33.9553,33.9973,103723.0
2016-04-20 15:40:00,40.49,40.5,40.39,40.4,166370.0,33.9889,33.9973,33.9049,33.9133,166370.0
2016-04-20 15:45:00,40.4,40.42,40.38,40.4,262555.0,33.9133,33.9301,33.8965,33.9133,262555.0
2016-04-20 15:50:00,40.39,40.42,40.35,40.36,307637.0,33.9049,33.9301,33.8713,33.8797,307637.0
2016-04-20 15:55:00,40.36,40.38,40.31,40.35,595308.0,33.8797,33.8965,33.8378,33.8713,595308.0
2016-04-21 09:30:00,40.28,40.7,40.22,40.62,392377.0,33.8126,34.1652,33.7622,34.098,392377.0
2016-04-21 09:35:00,40.61,40.75,40.55,40.7,215308.0,34.0896,34.2071,34.0392,34.1652,215308.0
2016-04-21 09:40:00,40.7,40.71,40.52,40.65,174421.0,34.1652,34.1735,34.0141,34.1232,174421.0
2016-04-21 09:45:00,40.65,40.88,40.57,40.87,132294.0,34.1232,34.3162,34.056,34.3079,132294.0
2016-04-21 09:50:00,40.87,40.94,40.78,40.83,122999.0,34.3079,34.3666,34.2323,34.2743,122999.0
2016-04-21 09:55:00,40.82,40.82,40.56,40.57,169767.0,34.2659,34.2659,34.0476,34.056,169767.0
2016-04-21 10:00:00,40.57,40.69,40.43,40.69,225747.0,34.056,34.1568,33.9385,34.1568,225747.0
2016-04-21 10:05:00,40.69,40.85,40.58,40.84,210243.0,34.1568,34.2911,34.0644,34.2827,210243.0
2016-04-21 10:10:00,40.84,41.06,40.79,41.0,237216.0,34.2827,34.4673,34.2407,34.417,237216.0
2016-04-21 10:15:00,41.01,41.01,40.75,40.86,135236.0,34.4254,34.4254,34.2071,34.2995,135236.0
2016-04-21 10:20:00,40.86,40.89,40.71,40.73,129725.0,34.2995,34.3246,34.1735,34.1903,129725.0
2016-04-21 10:25:00,40.73,40.77,40.62,40.68,107009.0,34.1903,34.2239,34.098,34.1484,107009.0
2016-04-21 10:30:00,40.69,40.73,40.56,40.64,174075.0,34.1568,34.1903,34.0476,34.1148,174075.0
2016-04-21 10:35:00,40.64,40.89,40.64,40.88,121460.0,34.1148,34.3246,34.1148,34.3162,121460.0
2016-04-21 10:40:00,40.88,40.92,40.69,40.71,106540.0,34.3162,34.3498,34.1568,34.1735,106540.0
2016-04-21 10:45:00,40.71,40.82,40.64,40.78,123773.0,34.1735,34.2659,34.1148,34.2323,123773.0
2016-04-21 10:50:00,40.78,40.9,40.78,40.86,309991.0,34.2323,34.333,34.2323,34.2995,309991.0
2016-04-21 10:55:00,40.86,41.04,40.86,40.97,139335.0,34.2995,34.4506,34.2995,34.3918,139335.0
2016-04-21 11:00:00,40.97,40.99,40.77,40.79,121740.0,34.3918,34.4086,34.2239,34.2407,121740.0
2016-04-21 11:05:00,40.78,40.81,40.77,40.78,132928.0,34.2323,34.2575,34.2239,34.2323,132928.0
2016-04-21 11:10:00,40.78,40.8,40.75,40.8,151829.0,34.2323,34.2491,34.2071,34.2491,151829.0
2016-04-21 11:15:00,40.8,41.04,40.77,41.04,209522.0,34.2491,34.4506,34.2239,34.4506,209522.0
2016-04-21 11:20:00,41.04,41.15,41.02,41.13,138944.0,34.4506,34.5429,34.4338,34.5261,138944.0
2016-04-21 11:25:00,41.12,41.24,41.12,41.23,178540.0,34.5177,34.6184,34.5177,34.6101,178540.0
2016-04-21 11:30:00,41.23,41.27,41.06,41.06,220873.0,34.6101,34.6436,34.4673,34.4673,220873.0
2016-04-21 11:35:00,41.06,41.19,41.06,41.17,217182.0,34.4673,34.5765,34.4673,34.5597,217182.0
2016-04-21 11:40:00,41.17,41.19,41.1,41.16,194716.0,34.5597,34.5765,34.5009,34.5513,194716.0
2016-04-21 11:45:00,41.17,41.31,41.16,41.31,313619.0,34.5597,34.6772,34.5513,34.6772,313619.0
2016-04-21 11:50:00,41.31,41.4,41.29,41.39,167241.0,34.6772,34.7528,34.6604,34.7444,167241.0
2016-04-21 11:55:00,41.39,41.4,41.25,41.32,207555.0,34.7444,34.7528,34.6268,34.6856,207555.0
2016-04-21 12:00:00,41.32,41.4,41.31,41.33,192067.0,34.6856,34.7528,34.6772,34.694,192067.0
2016-04-21 12:05:00,41.32,41.4,41.31,41.36,137526.0,34.6856,34.7528,34.6772,34.7192,137526.0
2016-04-21 12:10:00,41.37,41.46,41.33,41.38,125588.0,34.7276,34.8031,34.694,34.736,125588.0
2016-04-21 12:15:00,41.39,41.44,41.33,41.42,127556.0,34.7444,34.7863,34.694,34.7695,127556.0
2016-04-21 12:20:00,41.41,41.56,41.41,41.51,303771.0,34.7612,34.8871,34.7612,34.8451,303771.0
2016-04-21 12:25:00,41.51,41.52,41.4,41.5,93889.0,34.8451,34.8535,34.7528,34.8367,93889.0
2016-04-21 12:30:00,41.5,41.57,41.49,41.54,156296.0,34.8367,34.8955,34.8283,34.8703,156296.0
2016-04-21 12:35:00,41.54,41.55,41.49,41.51,103973.0,34.8703,34.8787,34.8283,34.8451,103973.0
2016-04-21 12:40:00,41.52,41.53,41.46,41.52,131234.0,34.8535,34.8619,34.8031,34.8535,131234.0
2016-04-21 12:45:00,41.52,41.52,41.39,41.41,133485.0,34.8535,34.8535,34.7444,34.7612,133485.0
2016-04-21 12:50:00,41.42,41.43,41.38,41.41,227328.0,34.7695,34.7779,34.736,34.7612,227328.0
2016-04-21 12:55:00,41.4,41.48,41.38,41.42,97613.0,34.7528,34.8199,34.736,34.7695,97613.0
2016-04-21 13:00:00,41.42,41.54,41.42,41.46,205104.0,34.7695,34.8703,34.7695,34.8031,205104.0
2016-04-21 13:05:00,41.47,41.52,41.42,41.42,227670.0,34.8115,34.8535,34.7695,34.7695,227670.0
2016-04-21 13:10:00,41.43,41.46,41.38,41.38,46217.0,34.7779,34.8031,34.736,34.736,46217.0
2016-04-21 13:15:00,41.39,41.43,41.33,41.39,64340.0,34.7444,34.7779,34.694,34.7444,64340.0
2016-04-21 13:20:00,41.4,41.48,41.39,41.47,45933.0,34.7528,34.8199,34.7444,34.8115,45933.0
2016-04-21 13:25:00,41.47,41.49,41.34,41.34,61506.0,34.8115,34.8283,34.7024,34.7024,61506.0
2016-04-21 13:30:00,41.34,41.35,41.19,41.2,99449.0,34.7024,34.7108,34.5765,34.5849,99449.0
2016-04-21 13:35:00,41.19,41.2,41.12,41.15,129323.0,34.5765,34.5849,34.5177,34.5429,129323.0
2016-04-21 13:40:00,41.14,41.17,41.11,41.15,63214.0,34.5345,34.5597,34.5093,34.5429,63214.0
2016-04-21 13:45:00,41.16,41.17,41.04,41.04,52799.0,34.5513,34.5597,34.4506,34.4506,52799.0
2016-04-21 13:50:00,41.04,41.06,40.99,41.06,98573.0,34.4506,34.4673,34.4086,34.4673,98573.0
2016-04-21 13:55:00,41.05,41.05,40.95,40.97,95892.0,34.459,34.459,34.375,34.3918,95892.0
2016-04-21 14:00:00,40.97,40.97,40.81,40.82,327659.0,34.3918,34.3918,34.2575,34.2659,327659.0
2016-04-21 14:05:00,40.83,40.84,40.76,40.77,386927.0,34.2743,34.2827,34.2155,34.2239,386927.0
2016-04-21 14:10:00,40.77,40.8,40.73,40.77,158724.0,34.2239,34.2491,34.1903,34.2239,158724.0
2016-04-21 14:15:00,40.77,40.78,40.69,40.77,113072.0,34.2239,34.2323,34.1568,34.2239,113072.0
2016-04-21 14:20:00,40.76,40.8,40.7,40.7,96961.0,34.2155,34.2491,34.1652,34.1652,96961.0
2016-04-21 14:25:00,40.71,40.74,40.6,40.61,124708.0,34.1735,34.1987,34.0812,34.0896,124708.0
2016-04-21 14:30:00,40.6,40.63,40.43,40.46,238915.0,34.0812,34.1064,33.9385,33.9637,238915.0
2016-04-21 14:35:00,40.46,40.6,40.45,40.59,123930.0,33.9637,34.0812,33.9553,34.0728,123930.0
2016-04-21 14:40:00,40.58,40.75,40.57,40.75,122628.0,34.0644,34.2071,34.056,34.2071,122628.0
2016-04-21 14:45:00,40.76,40.8,40.69,40.79,153958.0,34.2155,34.2491,34.1568,34.2407,153958.0
2016-04-21 14:50:00,40.79,40.82,40.73,40.8,80808.0,34.2407,34.2659,34.1903,34.2491,80808.0
2016-04-21 14:55:00,40.8,40.82,40.72,40.74,319837.0,34.2491,34.2659,34.1819,34.1987,319837.0
2016-04-21 15:00:00,40.75,40.79,40.69,40.74,86947.0,34.2071,34.2407,34.1568,34.1987,86947.0
2016-04-21 15:05:00,40.73,40.74,40.64,40.65,182961.0,34.1903,34.1987,34.1148,34.1232,182961.0
2016-04-21 15:10:00,40.65,40.66,40.61,40.61,74285.0,34.1232,34.1316,34.0896,34.0896,74285.0
2016-04-21 15:15:00,40.62,40.65,40.54,40.54,156186.0,34.098,34.1232,34.0308,34.0308,156186.0
2016-04-21 15:20:00,40.54,40.58,40.43,40.44,182000.0,34.0308,34.0644,33.9385,33.9469,182000.0
2016-04-21 15:25:00,40.44,40.45,40.31,40.34,200457.0,33.9469,33.9553,33.8378,33.863,200457.0
2016-04-21 15:30:00,40.34,40.46,40.34,40.42,158276.0,33.863,33.9637,33.863,33.9301,158276.0
2016-04-21 15:35:00,40.42,40.43,40.34,40.41,249604.0,33.9301,33.9385,33.863,33.9217,249604.0
2016-04-21 15:40:00,40.41,40.44,40.28,40.29,434771.0,33.9217,33.9469,33.8126,33.821,434771.0
2016-04-21 15:45:00,40.28,40.36,40.27,40.34,371671.0,33.8126,33.8797,33.8042,33.863,371671.0
2016-04-21 15:50:00,40.33,40.35,40.31,40.35,302019.0,33.8546,33.8713,33.8378,33.8713,302019.0
2016-04-21 15:55:00,40.35,40.36,40.3,40.34,675322.0,33.8713,33.8797,33.8294,33.863,675322.0
2016-04-22 09:30:00,40.14,40.35,39.98,40.15,334666.0,33.6951,33.8713,33.5608,33.7035,334666.0
2016-04-22 09:35:00,40.13,40.35,40.01,40.13,202324.0,33.6867,33.8713,33.5859,33.6867,202324.0
2016-04-22 09:40:00,40.13,40.41,40.12,40.35,159564.0,33.6867,33.9217,33.6783,33.8713,159564.0
2016-04-22 09:45:00,40.35,40.7,40.31,40.69,293853.0,33.8713,34.1652,33.8378,34.1568,293853.0
2016-04-22 09:50:00,40.69,41.0,40.68,41.0,337410.0,34.1568,34.417,34.1484,34.417,337410.0
2016-04-22 09:55:00,40.99,41.13,40.88,40.97,325831.0,34.4086,34.5261,34.3162,34.3918,325831.0
2016-04-22 10:00:00,40.97,40.99,40.86,40.95,261793.0,34.3918,34.4086,34.2995,34.375,261793.0
2016-04-22 10:05:00,40.96,40.99,40.87,40.91,101694.0,34.3834,34.4086,34.3079,34.3414,101694.0
2016-04-22 10:10:00,40.91,41.12,40.9,41.08,122422.0,34.3414,34.5177,34.333,34.4841,122422.0
2016-04-22 10:15:00,41.07,41.25,41.01,41.21,259622.0,34.4757,34.6268,34.4254,34.5933,259622.0
2016-04-22 10:20:00,41.22,41.37,41.2,41.22,243363.0,34.6017,34.7276,34.5849,34.6017,243363.0
2016-04-22 10:25:00,41.23,41.23,41.04,41.07,136084.0,34.6101,34.6101,34.4506,34.4757,136084.0
2016-04-22 10:30:00,41.07,41.21,41.04,41.16,98895.0,34.4757,34.5933,34.4506,34.5513,98895.0
2016-04-22 10:35:00,41.16,41.19,40.91,40.92,157361.0,34.5513,34.5765,34.3414,34.3498,157361.0
2016-04-22 10:40:00,40.92,41.02,40.84,40.88,363761.0,34.3498,34.4338,34.2827,34.3162,363761.0
2016-04-22 10:45:00,40.88,40.97,40.84,40.89,151245.0,34.3162,34.3918,34.2827,34.3246,151245.0
2016-04-22 10:50:00,40.89,40.99,40.87,40.98,169286.0,34.3246,34.4086,34.3079,34.4002,169286.0
2016-04-22 10:55:00,40.99,41.05,40.88,40.92,99218.0,34.4086,34.459,34.3162,34.3498,99218.0
2016-04-22 11:00:00,40.92,41.02,40.9,40.91,100574.0,34.3498,34.4338,34.333,34.3414,100574.0
2016-04-22 11:05:00,40.9,41.03,40.88,40.89,98098.0,34.333,34.4422,34.3162,34.3246,98098.0
2016-04-22 11:10:00,40.88,40.91,40.79,40.85,123658.0,34.3162,34.3414,34.2407,34.2911,123658.0
2016-04-22 11:15:00,40.85,40.93,40.85,40.92,86937.0,34.2911,34.3582,34.2911,34.3498,86937.0
2016-04-22 11:20:00,40.92,40.95,40.89,40.91,100472.0,34.3498,34.375,34.3246,34.3414,100472.0
2016-04-22 11:25:00,40.91,40.95,40.87,40.94,78100.0,34.3414,34.375,34.3079,34.3666,78100.0
2016-04-22 11:30:00,40.93,41.02,40.88,40.95,79151.0,34.3582,34.4338,34.3162,34.375,79151.0
2016-04-22 11:35:00,40.95,40.99,40.9,40.94,111334.0,34.375,34.4086,34.333,34.3666,111334.0
2016-04-22 11:40:00,40.94,41.0,40.92,40.99,107830.0,34.3666,34.417,34.3498,34.4086,107830.0
2016-04-22 11:45:00,40.98,41.01,40.92,41.0,87619.0,34.4002,34.4254,34.3498,34.417,87619.0
2016-04-22 11:50:00,41.01,41.03,40.97,41.0,61875.0,34.4254,34.4422,34.3918,34.417,61875.0
2016-04-22 11:55:00,40.99,41.02,40.98,40.99,80312.0,34.4086,34.4338,34.4002,34.4086,80312.0
2016-04-22 12:00:00,40.99,41.04,40.92,41.01,49663.0,34.4086,34.4506,34.3498,34.4254,49663.0
2016-04-22 12:05:00,41.01,41.1,40.98,41.09,92061.0,34.4254,34.5009,34.4002,34.4925,92061.0
2016-04-22 12:10:00,41.1,41.12,41.06,41.09,46106.0,34.5009,34.5177,34.4673,34.4925,46106.0
2016-04-22 12:15:00,41.09,41.1,41.0,41.01,78955.0,34.4925,34.5009,34.417,34.4254,78955.0
2016-04-22 12:20:00,41.0,41.01,40.9,40.92,85288.0,34.417,34.4254,34.333,34.3498,85288.0
2016-04-22 12:25:00,40.92,40.95,40.83,40.84,50553.0,34.3498,34.375,34.2743,34.2827,50553.0
2016-04-22 12:30:00,40.84,40.99,40.81,40.97,38789.0,34.2827,34.4086,34.2575,34.3918,38789.0
2016-04-22 12:35:00,40.97,41.04,40.96,41.03,66411.0,34.3918,34.4506,34.3834,34.4422,66411.0
2016-04-22 12:40:00,41.03,41.04,40.98,41.0,75444.0,34.4422,34.4506,34.4002,34.417,75444.0
2016-04-22 12:45:00,41.01,41.02,40.91,40.93,34291.0,34.4254,34.4338,34.3414,34.3582,34291.0
2016-04-22 12:50:00,40.92,40.92,40.83,40.83,39384.0,34.3498,34.3498,34.2743,34.2743,39384.0
2016-04-22 12:55:00,40.83,40.85,40.79,40.81,48080.0,34.2743,34.2911,34.2407,34.2575,48080.0
2016-04-22 13:00:00,40.82,40.85,40.8,40.83,50137.0,34.2659,34.2911,34.2491,34.2743,50137.0
2016-04-22 13:05:00,40.82,40.89,40.8,40.8,48464.0,34.2659,34.3246,34.2491,34.2491,48464.0
2016-04-22 13:10:00,40.8,40.82,40.69,40.69,84579.0,34.2491,34.2659,34.1568,34.1568,84579.0
2016-04-22 13:15:00,40.7,40.71,40.64,40.66,62267.0,34.1652,34.1735,34.1148,34.1316,62267.0
2016-04-22 13:20:00,40.66,40.68,40.5,40.58,270944.0,34.1316,34.1484,33.9973,34.0644,270944.0
2016-04-22 13:25:00,40.58,40.66,40.58,40.64,64794.0,34.0644,34.1316,34.0644,34.1148,64794.0
2016-04-22 13:30:00,40.63,40.82,40.62,40.8,71210.0,34.1064,34.2659,34.098,34.2491,71210.0
2016-04-22 13:35:00,40.81,40.86,40.78,40.83,88675.0,34.2575,34.2995,34.2323,34.2743,88675.0
2016-04-22 13:40:00,40.84,40.92,40.84,40.9,136017.0,34.2827,34.3498,34.2827,34.333,136017.0
2016-04-22 13:45:00,40.9,40.91,40.77,40.78,62647.0,34.333,34.3414,34.2239,34.2323,62647.0
2016-04-22 13:50:00,40.79,40.8,40.75,40.79,36391.0,34.2407,34.2491,34.2071,34.2407,36391.0
2016-04-22 13:55:00,40.8,40.95,40.79,40.94,49740.0,34.2491,34.375,34.2407,34.3666,49740.0
2016-04-22 14:00:00,40.94,41.0,40.93,40.99,52340.0,34.3666,34.417,34.3582,34.4086,52340.0
2016-04-22 14:05:00,40.99,40.99,40.95,40.96,75401.0,34.4086,34.4086,34.375,34.3834,75401.0
2016-04-22 14:10:00,40.96,40.99,40.94,40.99,35886.0,34.3834,34.4086,34.3666,34.4086,35886.0
2016-04-22 14:15:00,40.99,41.02,40.95,40.97,64524.0,34.4086,34.4338,34.375,34.3918,64524.0
2016-04-22 14:20:00,40.97,40.99,40.85,40.86,116076.0,34.3918,34.4086,34.2911,34.2995,116076.0
2016-04-22 14:25:00,40.86,40.92,40.85,40.89,67522.0,34.2995,34.3498,34.2911,34.3246,67522.0
2016-04-22 14:30:00,40.89,40.89,40.8,40.8,69857.0,34.3246,34.3246,34.2491,34.2491,69857.0
2016-04-22 14:35:00,40.8,40.83,40.78,40.8,70023.0,34.2491,34.2743,34.2323,34.2491,70023.0
2016-04-22 14:40:00,40.8,40.83,40.76,40.76,109161.0,34.2491,34.2743,34.2155,34.2155,109161.0
2016-04-22 14:45:00,40.77,40.86,40.76,40.82,72447.0,34.2239,34.2995,34.2155,34.2659,72447.0
2016-04-22 14:50:00,40.81,40.83,40.79,40.79,59787.0,34.2575,34.2743,34.2407,34.2407,59787.0
2016-04-22 14:55:00,40.8,40.81,40.78,40.81,70579.0,34.2491,34.2575,34.2323,34.2575,70579.0
2016-04-22 15:00:00,40.81,40.84,40.8,40.84,122369.0,34.2575,34.2827,34.2491,34.2827,122369.0
2016-04-22 15:05:00,40.83,40.87,40.8,40.82,70152.0,34.2743,34.3079,34.2491,34.2659,70152.0
2016-04-22 15:10:00,40.83,40.86,40.82,40.85,55592.0,34.2743,34.2995,34.2659,34.2911,55592.0
2016-04-22 15:15:00,40.86,40.88,40.79,40.81,68248.0,34.2995,34.3162,34.2407,34.2575,68248.0
2016-04-22 15:20:00,40.8,40.85,40.79,40.85,125398.0,34.2491,34.2911,34.2407,34.2911,125398.0
2016-04-22 15:25:00,40.85,40.86,40.79,40.82,123098.0,34.2911,34.2995,34.2407,34.2659,123098.0
2016-04-22 15:30:00,40.82,40.84,40.79,40.84,84945.0,34.2659,34.2827,34.2407,34.2827,84945.0
2016-04-22 15:35:00,40.84,40.86,40.83,40.86,109962.0,34.2827,34.2995,34.2743,34.2995,109962.0
2016-04-22 15:40:00,40.85,40.86,40.71,40.73,247412.0,34.2911,34.2995,34.1735,34.1903,247412.0
2016-04-22 15:45:00,40.74,40.83,40.73,40.81,206460.0,34.1987,34.2743,34.1903,34.2575,206460.0
2016-04-22 15:50:00,40.82,40.83,40.77,40.77,176739.0,34.2659,34.2743,34.2239,34.2239,176739.0
2016-04-22 15:55:00,40.77,40.83,40.77,40.82,466107.0,34.2239,34.2743,34.2239,34.2659,466107.0
2016-04-25 09:30:00,40.75,41.0,40.51,40.99,264006.0,34.2071,34.417,34.0057,34.4086,264006.0
2016-04-25 09:35:00,41.0,41.07,40.89,40.95,247483.0,34.417,34.4757,34.3246,34.375,247483.0
2016-04-25 09:40:00,40.96,41.1,40.93,40.96,358265.0,34.3834,34.5009,34.3582,34.3834,358265.0
2016-04-25 09:45:00,40.96,41.07,40.95,41.02,163234.0,34.3834,34.4757,34.375,34.4338,163234.0
2016-04-25 09:50:00,41.03,41.28,40.99,41.25,435303.0,34.4422,34.652,34.4086,34.6268,435303.0
2016-04-25 09:55:00,41.26,41.34,41.1,41.2,208618.0,34.6352,34.7024,34.5009,34.5849,208618.0
2016-04-25 10:00:00,41.2,41.29,41.14,41.29,117470.0,34.5849,34.6604,34.5345,34.6604,117470.0
2016-04-25 10:05:00,41.29,41.31,40.98,41.02,248485.0,34.6604,34.6772,34.4002,34.4338,248485.0
2016-04-25 10:10:00,41.01,41.01,40.78,40.85,181983.0,34.4254,34.4254,34.2323,34.2911,181983.0
2016-04-25 10:15:00,40.84,40.84,40.76,40.77,63527.0,34.2827,34.2827,34.2155,34.2239,63527.0
2016-04-25 10:20:00,40.76,40.79,40.73,40.73,153350.0,34.2155,34.2407,34.1903,34.1903,153350.0
2016-04-25 10:25:00,40.73,40.74,40.54,40.58,109442.0,34.1903,34.1987,34.0308,34.0644,109442.0
2016-04-25 10:30:00,40.57,40.57,40.45,40.45,107253.0,34.056,34.056,33.9553,33.9553,107253.0
2016-04-25 10:35:00,40.45,40.59,40.43,40.59,99122.0,33.9553,34.0728,33.9385,34.0728,99122.0
2016-04-25 10:40:00,40.59,40.59,40.45,40.47,113025.0,34.0728,34.0728,33.9553,33.9721,113025.0
2016-04-25 10:45:00,40.47,40.53,40.41,40.41,161362.0,33.9721,34.0224,33.9217,33.9217,161362.0
2016-04-25 10:50:00,40.41,40.42,40.26,40.28,105481.0,33.9217,33.9301,33.7958,33.8126,105481.0
2016-04-25 10:55:00,40.28,40.3,40.18,40.27,102112.0,33.8126,33.8294,33.7286,33.8042,102112.0
2016-04-25 11:00:00,40.27,40.28,40.2,40.21,313508.0,33.8042,33.8126,33.7454,33.7538,313508.0
2016-04-25 11:05:00,40.2,40.23,40.07,40.08,172147.0,33.7454,33.7706,33.6363,33.6447,172147.0
2016-04-25 11:10:00,40.08,40.2,40.0,40.2,104480.0,33.6447,33.7454,33.5775,33.7454,104480.0
2016-04-25 11:15:00,40.2,40.21,40.1,40.16,84728.0,33.7454,33.7538,33.6615,33.7119,84728.0
2016-04-25 11:20:00,40.16,40.3,40.15,40.28,123519.0,33.7119,33.8294,33.7035,33.8126,123519.0
2016-04-25 11:25:00,40.28,40.31,40.24,40.28,118695.0,33.8126,33.8378,33.779,33.8126,118695.0
2016-04-25 11:30:00,40.27,40.31,40.26,40.3,136515.0,33.8042,33.8378,33.7958,33.8294,136515.0
2016-04-25 11:35:00,40.3,40.31,40.08,40.15,164683.0,33.8294,33.8378,33.6447,33.7035,164683.0
2016-04-25 11:40:00,40.15,40.25,40.12,40.13,87606.0,33.7035,33.7874,33.6783,33.6867,87606.0
2016-04-25 11:45:00,40.13,40.16,39.99,40.06,160743.0,33.6867,33.7119,33.5691,33.6279,160743.0
2016-04-25 11:50:00,40.05,40.14,40.04,40.1,91457.0,33.6195,33.6951,33.6111,33.6615,91457.0
2016-04-25 11:55:00,40.1,40.13,39.98,40.1,131235.0,33.6615,33.6867,33.5608,33.6615,131235.0
2016-04-25 12:00:00,40.11,40.2,40.09,40.13,68455.0,33.6699,33.7454,33.6531,33.6867,68455.0
2016-04-25 12:05:00,40.13,40.14,40.05,40.05,44236.0,33.6867,33.6951,33.6195,33.6195,44236.0
2016-04-25 12:10:00,40.05,40.22,39.96,40.21,95735.0,33.6195,33.7622,33.544,33.7538,95735.0
2016-04-25 12:15:00,40.2,40.22,40.14,40.17,71094.0,33.7454,33.7622,33.6951,33.7202,71094.0
2016-04-25 12:20:00,40.17,40.19,40.04,40.05,106483.0,33.7202,33.737,33.6111,33.6195,106483.0
2016-04-25 12:25:00,40.05,40.12,40.05,40.1,59831.0,33.6195,33.6783,33.6195,33.6615,59831.0
2016-04-25 12:30:00,40.12,40.12,40.0,40.07,121840.0,33.6783,33.6783,33.5775,33.6363,121840.0
2016-04-25 12:35:00,40.06,40.08,40.0,40.02,78264.0,33.6279,33.6447,33.5775,33.5943,78264.0
2016-04-25 12:40:00,40.02,40.09,39.99,40.07,40984.0,33.5943,33.6531,33.5691,33.6363,40984.0
2016-04-25 12:45:00,40.07,40.18,40.06,40.17,52478.0,33.6363,33.7286,33.6279,33.7202,52478.0
2016-04-25 12:50:00,40.16,40.27,40.09,40.24,122808.0,33.7119,33.8042,33.6531,33.779,122808.0
2016-04-25 12:55:00,40.24,40.28,40.19,40.25,100389.0,33.779,33.8126,33.737,33.7874,100389.0
2016-04-25 13:00:00,40.25,40.25,40.1,40.12,47459.0,33.7874,33.7874,33.6615,33.6783,47459.0
2016-04-25 13:05:00,40.12,40.16,40.09,40.1,100981.0,33.6783,33.7119,33.6531,33.6615,100981.0
2016-04-25 13:10:00,40.1,40.17,40.09,40.16,51259.0,33.6615,33.7202,33.6531,33.7119,51259.0
2016-04-25 13:15:00,40.17,40.18,40.11,40.11,65636.0,33.7202,33.7286,33.6699,33.6699,65636.0
2016-04-25 13:20:00,40.12,40.14,40.08,40.09,57070.0,33.6783,33.6951,33.6447,33.6531,57070.0
2016-04-25 13:25:00,40.09,40.12,40.05,40.09,90399.0,33.6531,33.6783,33.6195,33.6531,90399.0
2016-04-25 13:30:00,40.09,40.15,40.07,40.08,85764.0,33.6531,33.7035,33.6363,33.6447,85764.0
2016-04-25 13:35:00,40.08,40.08,40.0,40.02,46992.0,33.6447,33.6447,33.5775,33.5943,46992.0
2016-04-25 13:40:00,40.02,40.03,39.98,40.0,82425.0,33.5943,33.6027,33.5608,33.5775,82425.0
2016-04-25 13:45:00,40.0,40.03,39.92,39.92,131896.0,33.5775,33.6027,33.5104,33.5104,131896.0
2016-04-25 13:50:00,39.93,39.93,39.83,39.84,123406.0,33.5188,33.5188,33.4348,33.4432,123406.0
2016-04-25 13:55:00,39.84,39.85,39.81,39.81,103354.0,33.4432,33.4516,33.4181,33.4181,103354.0
2016-04-25 14:00:00,39.82,39.94,39.81,39.87,139692.0,33.4264,33.5272,33.4181,33.4684,139692.0
2016-04-25 14:05:00,39.87,39.94,39.84,39.88,76140.0,33.4684,33.5272,33.4432,33.4768,76140.0
2016-04-25 14:10:00,39.89,39.9,39.82,39.84,81536.0,33.4852,33.4936,33.4264,33.4432,81536.0
2016-04-25 14:15:00,39.84,39.85,39.72,39.75,102240.0,33.4432,33.4516,33.3425,33.3677,102240.0
2016-04-25 14:20:00,39.74,39.77,39.68,39.77,93090.0,33.3593,33.3845,33.3089,33.3845,93090.0
2016-04-25 14:25:00,39.76,39.77,39.68,39.74,175951.0,33.3761,33.3845,33.3089,33.3593,175951.0
2016-04-25 14:30:00,39.74,39.77,39.73,39.75,144737.0,33.3593,33.3845,33.3509,33.3677,144737.0
2016-04-25 14:35:00,39.75,39.86,39.74,39.83,162703.0,33.3677,33.46,33.3593,33.4348,162703.0
2016-04-25 14:40:00,39.82,39.83,39.7,39.75,126987.0,33.4264,33.4348,33.3257,33.3677,126987.0
2016-04-25 14:45:00,39.74,39.75,39.56,39.57,193271.0,33.3593,33.3677,33.2082,33.2166,193271.0
2016-04-25 14:50:00,39.57,39.57,39.32,39.4,350438.0,33.2166,33.2166,33.0067,33.0739,350438.0
2016-04-25 14:55:00,39.41,39.51,39.41,39.48,220229.0,33.0823,33.1662,33.0823,33.141,220229.0
2016-04-25 15:00:00,39.48,39.58,39.47,39.57,226496.0,33.141,33.225,33.1326,33.2166,226496.0
2016-04-25 15:05:00,39.56,39.62,39.56,39.62,134980.0,33.2082,33.2586,33.2082,33.2586,134980.0
2016-04-25 15:10:00,39.61,39.68,39.59,39.66,141907.0,33.2502,33.3089,33.2334,33.2921,141907.0
2016-04-25 15:15:00,39.67,39.75,39.66,39.72,147716.0,33.3005,33.3677,33.2921,33.3425,147716.0
2016-04-25 15:20:00,39.73,39.76,39.6,39.61,191923.0,33.3509,33.3761,33.2418,33.2502,191923.0
2016-04-25 15:25:00,39.61,39.84,39.6,39.81,125618.0,33.2502,33.4432,33.2418,33.4181,125618.0
2016-04-25 15:30:00,39.82,39.82,39.62,39.68,232835.0,33.4264,33.4264,33.2586,33.3089,232835.0
2016-04-25 15:35:00,39.68,39.95,39.67,39.94,162690.0,33.3089,33.5356,33.3005,33.5272,162690.0
2016-04-25 15:40:00,39.95,39.95,39.88,39.9,236341.0,33.5356,33.5356,33.4768,33.4936,236341.0
2016-04-25 15:45:00,39.91,39.92,39.86,39.9,365619.0,33.502,33.5104,33.46,33.4936,365619.0
2016-04-25 15:50:00,39.9,39.93,39.89,39.92,299370.0,33.4936,33.5188,33.4852,33.5104,299370.0
2016-04-25 15:55:00,39.92,40.04,39.91,40.04,662969.0,33.5104,33.6111,33.502,33.6111,662969.0
2016-04-26 09:30:00,40.21,40.36,40.08,40.14,175236.0,33.7538,33.8797,33.6447,33.6951,175236.0
2016-04-26 09:35:00,40.12,40.14,39.75,39.76,131088.0,33.6783,33.6951,33.3677,33.3761,131088.0
2016-04-26 09:40:00,39.77,39.89,39.63,39.87,213966.0,33.3845,33.4852,33.267,33.4684,213966.0
2016-04-26 09:45:00,39.88,39.96,39.69,39.93,119737.0,33.4768,33.544,33.3173,33.5188,119737.0
2016-04-26 09:50:00,39.94,39.96,39.6,39.72,105998.0,33.5272,33.544,33.2418,33.3425,105998.0
2016-04-26 09:55:00,39.72,40.02,39.71,39.99,147572.0,33.3425,33.5943,33.3341,33.5691,147572.0
2016-04-26 10:00:00,39.98,40.01,39.84,39.92,125489.0,33.5608,33.5859,33.4432,33.5104,125489.0
2016-04-26 10:05:00,39.91,40.04,39.89,40.0,134310.0,33.502,33.6111,33.4852,33.5775,134310.0
2016-04-26 10:10:00,40.0,40.09,40.0,40.07,123622.0,33.5775,33.6531,33.5775,33.6363,123622.0
2016-04-26 10:15:00,40.07,40.08,39.93,39.95,84940.0,33.6363,33.6447,33.5188,33.5356,84940.0
2016-04-26 10:20:00,39.95,40.01,39.92,39.97,69487.0,33.5356,33.5859,33.5104,33.5524,69487.0
2016-04-26 10:25:00,39.98,40.0,39.96,39.99,77800.0,33.5608,33.5775,33.544,33.5691,77800.0
2016-04-26 10:30:00,39.99,40.0,39.91,40.0,134895.0,33.5691,33.5775,33.502,33.5775,134895.0
2016-04-26 10:35:00,39.99,40.02,39.96,39.98,135059.0,33.5691,33.5943,33.544,33.5608,135059.0
2016-04-26 10:40:00,39.98,40.05,39.94,40.05,64103.0,33.5608,33.6195,33.5272,33.6195,64103.0
2016-04-26 10:45:00,40.05,40.17,40.03,40.15,60460.0,33.6195,33.7202,33.6027,33.7035,60460.0
2016-04-26 10:50:00,40.16,40.2,40.11,40.11,75858.0,33.7119,33.7454,33.6699,33.6699,75858.0
2016-04-26 10:55:00,40.11,40.15,39.97,39.99,103811.0,33.6699,33.7035,33.5524,33.5691,103811.0
2016-04-26 11:00:00,40.0,40.0,39.82,39.82,147682.0,33.5775,33.5775,33.4264,33.4264,147682.0
2016-04-26 11:05:00,39.83,39.87,39.75,39.75,139159.0,33.4348,33.4684,33.3677,33.3677,139159.0
2016-04-26 11:10:00,39.76,39.77,39.64,39.65,153143.0,33.3761,33.3845,33.2753,33.2837,153143.0
2016-04-26 11:15:00,39.66,39.66,39.56,39.61,203074.0,33.2921,33.2921,33.2082,33.2502,203074.0
2016-04-26 11:20:00,39.62,39.63,39.59,39.61,176846.0,33.2586,33.267,33.2334,33.2502,176846.0
2016-04-26 11:25:00,39.61,39.61,39.5,39.51,175155.0,33.2502,33.2502,33.1578,33.1662,175155.0
2016-04-26 11:30:00,39.51,39.84,39.5,39.8,193398.0,33.1662,33.4432,33.1578,33.4097,193398.0
2016-04-26 11:35:00,39.81,39.86,39.74,39.75,147866.0,33.4181,33.46,33.3593,33.3677,147866.0
2016-04-26 11:40:00,39.75,39.96,39.74,39.96,95801.0,33.3677,33.544,33.3593,33.544,95801.0
2016-04-26 11:45:00,39.95,40.04,39.88,40.03,91696.0,33.5356,33.6111,33.4768,33.6027,91696.0
2016-04-26 11:50:00,40.05,40.12,39.99,40.05,121675.0,33.6195,33.6783,33.5691,33.6195,121675.0
2016-04-26 11:55:00,40.05,40.08,40.01,40.07,77820.0,33.6195,33.6447,33.5859,33.6363,77820.0
2016-04-26 12:00:00,40.07,40.12,40.06,40.08,96196.0,33.6363,33.6783,33.6279,33.6447,96196.0
2016-04-26 12:05:00,40.08,40.13,40.07,40.13,77924.0,33.6447,33.6867,33.6363,33.6867,77924.0
2016-04-26 12:10:00,40.12,40.13,39.95,39.97,71762.0,33.6783,33.6867,33.5356,33.5524,71762.0
2016-04-26 12:15:00,39.98,40.09,39.98,40.08,52938.0,33.5608,33.6531,33.5608,33.6447,52938.0
2016-04-26 12:20:00,40.08,40.17,40.06,40.13,52996.0,33.6447,33.7202,33.6279,33.6867,52996.0
2016-04-26 12:25:00,40.13,40.17,40.08,40.09,55977.0,33.6867,33.7202,33.6447,33.6531,55977.0
2016-04-26 12:30:00,40.09,40.1,40.04,40.06,39678.0,33.6531,33.6615,33.6111,33.6279,39678.0
2016-04-26 12:35:00,40.07,40.13,40.03,40.05,44756.0,33.6363,33.6867,33.6027,33.6195,44756.0
2016-04-26 12:40:00,40.04,40.06,39.96,40.04,51007.0,33.6111,33.6279,33.544,33.6111,51007.0
2016-04-26 12:45:00,40.04,40.05,40.0,40.01,63704.0,33.6111,33.6195,33.5775,33.5859,63704.0
2016-04-26 12:50:00,40.02,40.08,40.0,40.02,30144.0,33.5943,33.6447,33.5775,33.5943,30144.0
2016-04-26 12:55:00,40.01,40.03,39.98,39.99,40513.0,33.5859,33.6027,33.5608,33.5691,40513.0
2016-04-26 13:00:00,40.0,40.01,39.93,39.98,59354.0,33.5775,33.5859,33.5188,33.5608,59354.0
2016-04-26 13:05:00,39.97,39.97,39.91,39.91,77572.0,33.5524,33.5524,33.502,33.502,77572.0
2016-04-26 13:10:00,39.91,39.92,39.87,39.92,66098.0,33.502,33.5104,33.4684,33.5104,66098.0
2016-04-26 13:15:00,39.93,40.03,39.91,40.03,54767.0,33.5188,33.6027,33.502,33.6027,54767.0
2016-04-26 13:20:00,40.04,40.09,40.02,40.06,47038.0,33.6111,33.6531,33.5943,33.6279,47038.0
2016-04-26 13:25:00,40.05,40.1,40.01,40.08,35979.0,33.6195,33.6615,33.5859,33.6447,35979.0
2016-04-26 13:30:00,40.08,40.1,40.05,40.08,42385.0,33.6447,33.6615,33.6195,33.6447,42385.0
2016-04-26 13:35:00,40.08,40.09,40.06,40.08,60685.0,33.6447,33.6531,33.6279,33.6447,60685.0
2016-04-26 13:40:00,40.08,40.08,39.99,40.01,169698.0,33.6447,33.6447,33.5691,33.5859,169698.0
2016-04-26 13:45:00,40.01,40.01,39.94,39.95,59695.0,33.5859,33.5859,33.5272,33.5356,59695.0
2016-04-26 13:50:00,39.94,39.94,39.86,39.91,70941.0,33.5272,33.5272,33.46,33.502,70941.0
2016-04-26 13:55:00,39.91,39.99,39.91,39.98,51788.0,33.502,33.5691,33.502,33.5608,51788.0
2016-04-26 14:00:00,39.98,39.98,39.93,39.96,49388.0,33.5608,33.5608,33.5188,33.544,49388.0
2016-04-26 14:05:00,39.96,40.02,39.95,39.98,75624.0,33.544,33.5943,33.5356,33.5608,75624.0
2016-04-26 14:10:00,39.98,39.99,39.95,39.98,102019.0,33.5608,33.5691,33.5356,33.5608,102019.0
2016-04-26 14:15:00,39.99,40.02,39.97,39.98,206359.0,33.5691,33.5943,33.5524,33.5608,206359.0
2016-04-26 14:20:00,39.98,40.0,39.96,39.98,58475.0,33.5608,33.5775,33.544,33.5608,58475.0
2016-04-26 14:25:00,39.98,40.04,39.93,39.96,74746.0,33.5608,33.6111,33.5188,33.544,74746.0
2016-04-26 14:30:00,39.96,40.02,39.95,39.99,80078.0,33.544,33.5943,33.5356,33.5691,80078.0
2016-04-26 14:35:00,39.98,40.0,39.93,39.95,42076.0,33.5608,33.5775,33.5188,33.5356,42076.0
2016-04-26 14:40:00,39.95,40.01,39.94,39.95,53658.0,33.5356,33.5859,33.5272,33.5356,53658.0
2016-04-26 14:45:00,39.95,40.0,39.93,39.98,103818.0,33.5356,33.5775,33.5188,33.5608,103818.0
2016-04-26 14:50:00,39.97,40.0,39.94,39.96,51678.0,33.5524,33.5775,33.5272,33.544,51678.0
2016-04-26 14:55:00,39.96,39.99,39.94,39.97,47321.0,33.544,33.5691,33.5272,33.5524,47321.0
2016-04-26 15:00:00,39.98,40.01,39.96,40.01,72233.0,33.5608,33.5859,33.544,33.5859,72233.0
2016-04-26 15:05:00,40.01,40.02,39.93,39.94,87547.0,33.5859,33.5943,33.5188,33.5272,87547.0
2016-04-26 15:10:00,39.94,39.97,39.93,39.95,62509.0,33.5272,33.5524,33.5188,33.5356,62509.0
2016-04-26 15:15:00,39.96,39.99,39.93,39.94,53762.0,33.544,33.5691,33.5188,33.5272,53762.0
2016-04-26 15:20:00,39.94,39.98,39.91,39.95,63307.0,33.5272,33.5608,33.502,33.5356,63307.0
2016-04-26 15:25:00,39.95,39.97,39.94,39.95,57838.0,33.5356,33.5524,33.5272,33.5356,57838.0
2016-04-26 15:30:00,39.95,39.99,39.93,39.99,127836.0,33.5356,33.5691,33.5188,33.5691,127836.0
2016-04-26 15:35:00,39.99,40.07,39.99,40.05,113879.0,33.5691,33.6363,33.5691,33.6195,113879.0
2016-04-26 15:40:00,40.05,40.07,40.02,40.07,145732.0,33.6195,33.6363,33.5943,33.6363,145732.0
2016-04-26 15:45:00,40.07,40.17,40.06,40.16,151629.0,33.6363,33.7202,33.6279,33.7119,151629.0
2016-04-26 15:50:00,40.16,40.17,40.13,40.16,249105.0,33.7119,33.7202,33.6867,33.7119,249105.0
2016-04-26 15:55:00,40.17,40.21,40.09,40.2,608656.0,33.7202,33.7538,33.6531,33.7454,608656.0
2016-04-27 09:30:00,39.88,40.74,39.88,40.67,381884.0,33.4768,34.1987,33.4768,34.14,381884.0
2016-04-27 09:35:00,40.68,41.0,40.64,40.97,358932.0,34.1484,34.417,34.1148,34.3918,358932.0
2016-04-27 09:40:00,40.97,41.07,40.93,41.07,370471.0,34.3918,34.4757,34.3582,34.4757,370471.0
2016-04-27 09:45:00,41.07,41.17,40.97,41.08,292536.0,34.4757,34.5597,34.3918,34.4841,292536.0
2016-04-27 09:50:00,41.08,41.22,41.02,41.22,268976.0,34.4841,34.6017,34.4338,34.6017,268976.0
2016-04-27 09:55:00,41.22,41.33,41.11,41.11,138520.0,34.6017,34.694,34.5093,34.5093,138520.0
2016-04-27 10:00:00,41.11,41.32,41.09,41.32,230965.0,34.5093,34.6856,34.4925,34.6856,230965.0
2016-04-27 10:05:00,41.32,41.5,41.32,41.44,266329.0,34.6856,34.8367,34.6856,34.7863,266329.0
2016-04-27 10:10:00,41.44,41.5,41.34,41.44,220388.0,34.7863,34.8367,34.7024,34.7863,220388.0
2016-04-27 10:15:00,41.45,41.58,41.43,41.49,155052.0,34.7947,34.9039,34.7779,34.8283,155052.0
2016-04-27 10:20:00,41.49,41.55,41.45,41.49,244542.0,34.8283,34.8787,34.7947,34.8283,244542.0
2016-04-27 10:25:00,41.49,41.5,41.33,41.38,84806.0,34.8283,34.8367,34.694,34.736,84806.0
2016-04-27 10:30:00,41.37,41.4,41.1,41.31,297786.0,34.7276,34.7528,34.5009,34.6772,297786.0
2016-04-27 10:35:00,41.31,41.31,40.95,40.97,97749.0,34.6772,34.6772,34.375,34.3918,97749.0
2016-04-27 10:40:00,40.96,40.96,40.78,40.86,204547.0,34.3834,34.3834,34.2323,34.2995,204547.0
2016-04-27 10:45:00,40.86,40.96,40.83,40.9,162287.0,34.2995,34.3834,34.2743,34.333,162287.0
2016-04-27 10:50:00,40.9,40.91,40.57,40.58,185151.0,34.333,34.3414,34.056,34.0644,185151.0
2016-04-27 10:55:00,40.59,40.66,40.5,40.58,118992.0,34.0728,34.1316,33.9973,34.0644,118992.0
2016-04-27 11:00:00,40.58,40.66,40.48,40.66,138102.0,34.0644,34.1316,33.9805,34.1316,138102.0
2016-04-27 11:05:00,40.65,40.82,40.61,40.81,120945.0,34.1232,34.2659,34.0896,34.2575,120945.0
2016-04-27 11:10:00,40.8,40.82,40.76,40.8,81728.0,34.2491,34.2659,34.2155,34.2491,81728.0
2016-04-27 11:15:00,40.8,40.82,40.67,40.67,100608.0,34.2491,34.2659,34.14,34.14,100608.0
2016-04-27 11:20:00,40.67,40.69,40.55,40.59,98629.0,34.14,34.1568,34.0392,34.0728,98629.0
2016-04-27 11:25:00,40.6,40.71,40.6,40.67,58630.0,34.0812,34.1735,34.0812,34.14,58630.0
2016-04-27 11:30:00,40.68,40.72,40.57,40.6,83798.0,34.1484,34.1819,34.056,34.0812,83798.0
2016-04-27 11:35:00,40.61,40.67,40.47,40.47,86461.0,34.0896,34.14,33.9721,33.9721,86461.0
2016-04-27 11:40:00,40.47,40.57,40.41,40.56,56831.0,33.9721,34.056,33.9217,34.0476,56831.0
2016-04-27 11:45:00,40.56,40.62,40.54,40.55,40913.0,34.0476,34.098,34.0308,34.0392,40913.0
2016-04-27 11:50:00,40.55,40.62,40.51,40.59,100880.0,34.0392,34.098,34.0057,34.0728,100880.0
2016-04-27 11:55:00,40.59,40.74,40.59,40.72,69220.0,34.0728,34.1987,34.0728,34.1819,69220.0
2016-04-27 12:00:00,40.72,40.74,40.64,40.64,39641.0,34.1819,34.1987,34.1148,34.1148,39641.0
2016-04-27 12:05:00,40.64,40.69,40.59,40.68,41761.0,34.1148,34.1568,34.0728,34.1484,41761.0
2016-04-27 12:10:00,40.67,40.67,40.61,40.63,30712.0,34.14,34.14,34.0896,34.1064,30712.0
2016-04-27 12:15:00,40.62,40.7,40.62,40.68,42960.0,34.098,34.1652,34.098,34.1484,42960.0
2016-04-27 12:20:00,40.68,40.74,40.67,40.73,61831.0,34.1484,34.1987,34.14,34.1903,61831.0
2016-04-27 12:25:00,40.73,40.75,40.69,40.72,105538.0,34.1903,34.2071,34.1568,34.1819,105538.0
2016-04-27 12:30:00,40.71,40.77,40.7,40.73,94046.0,34.1735,34.2239,34.1652,34.1903,94046.0
2016-04-27 12:35:00,40.73,40.76,40.7,40.7,47685.0,34.1903,34.2155,34.1652,34.1652,47685.0
2016-04-27 12:40:00,40.7,40.71,40.6,40.61,124486.0,34.1652,34.1735,34.0812,34.0896,124486.0
2016-04-27 12:45:00,40.6,40.65,40.6,40.62,46060.0,34.0812,34.1232,34.0812,34.098,46060.0
2016-04-27 12:50:00,40.63,40.65,40.61,40.61,108971.0,34.1064,34.1232,34.0896,34.0896,108971.0
2016-04-27 12:55:00,40.61,40.61,40.54,40.59,69148.0,34.0896,34.0896,34.0308,34.0728,69148.0
2016-04-27 13:00:00,40.59,40.6,40.56,40.59,60125.0,34.0728,34.0812,34.0476,34.0728,60125.0
2016-04-27 13:05:00,40.59,40.59,40.52,40.58,103111.0,34.0728,34.0728,34.0141,34.0644,103111.0
2016-04-27 13:10:00,40.59,40.62,40.58,40.61,95167.0,34.0728,34.098,34.0644,34.0896,95167.0
2016-04-27 13:15:00,40.61,40.64,40.54,40.57,112762.0,34.0896,34.1148,34.0308,34.056,112762.0
2016-04-27 13:20:00,40.56,40.56,40.52,40.55,35816.0,34.0476,34.0476,34.0141,34.0392,35816.0
2016-04-27 13:25:00,40.55,40.59,40.54,40.56,68158.0,34.0392,34.0728,34.0308,34.0476,68158.0
2016-04-27 13:30:00,40.56,40.61,40.55,40.59,67376.0,34.0476,34.0896,34.0392,34.0728,67376.0
2016-04-27 13:35:00,40.59,40.66,40.59,40.61,78706.0,34.0728,34.1316,34.0728,34.0896,78706.0
2016-04-27 13:40:00,40.62,40.72,40.61,40.71,108813.0,34.098,34.1819,34.0896,34.1735,108813.0
2016-04-27 13:45:00,40.72,40.76,40.7,40.75,43235.0,34.1819,34.2155,34.1652,34.2071,43235.0
2016-04-27 13:50:00,40.75,40.77,40.74,40.74,54806.0,34.2071,34.2239,34.1987,34.1987,54806.0
2016-04-27 13:55:00,40.73,40.78,40.7,40.71,44167.0,34.1903,34.2323,34.1652,34.1735,44167.0
2016-04-27 14:00:00,40.71,40.72,40.61,40.69,72218.0,34.1735,34.1819,34.0896,34.1568,72218.0
2016-04-27 14:05:00,40.7,40.95,40.69,40.94,80324.0,34.1652,34.375,34.1568,34.3666,80324.0
2016-04-27 14:10:00,40.95,40.96,40.86,40.93,138495.0,34.375,34.3834,34.2995,34.3582,138495.0
2016-04-27 14:15:00,40.93,41.02,40.93,40.99,135274.0,34.3582,34.4338,34.3582,34.4086,135274.0
2016-04-27 14:20:00,40.99,41.12,40.97,41.11,135166.0,34.4086,34.5177,34.3918,34.5093,135166.0
2016-04-27 14:25:00,41.11,41.18,41.08,41.09,305337.0,34.5093,34.5681,34.4841,34.4925,305337.0
2016-04-27 14:30:00,41.08,41.18,40.99,40.99,178450.0,34.4841,34.5681,34.4086,34.4086,178450.0
2016-04-27 14:35:00,40.99,41.01,40.9,40.93,187398.0,34.4086,34.4254,34.333,34.3582,187398.0
2016-04-27 14:40:00,40.93,40.97,40.89,40.96,66863.0,34.3582,34.3918,34.3246,34.3834,66863.0
2016-04-27 14:45:00,40.96,41.13,40.94,41.13,159485.0,34.3834,34.5261,34.3666,34.5261,159485.0
2016-04-27 14:50:00,41.12,41.16,41.11,41.12,229320.0,34.5177,34.5513,34.5093,34.5177,229320.0
2016-04-27 14:55:00,41.13,41.14,41.08,41.1,89352.0,34.5261,34.5345,34.4841,34.5009,89352.0
2016-04-27 15:00:00,41.1,41.2,41.09,41.18,72079.0,34.5009,34.5849,34.4925,34.5681,72079.0
2016-04-27 15:05:00,41.18,41.21,41.15,41.16,77093.0,34.5681,34.5933,34.5429,34.5513,77093.0
2016-04-27 15:10:00,41.17,41.28,41.15,41.25,91735.0,34.5597,34.652,34.5429,34.6268,91735.0
2016-04-27 15:15:00,41.25,41.25,41.19,41.22,90468.0,34.6268,34.6268,34.5765,34.6017,90468.0
2016-04-27 15:20:00,41.22,41.25,41.18,41.2,112274.0,34.6017,34.6268,34.5681,34.5849,112274.0
2016-04-27 15:25:00,41.2,41.21,41.14,41.17,96642.0,34.5849,34.5933,34.5345,34.5597,96642.0
2016-04-27 15:30:00,41.18,41.19,41.13,41.15,175299.0,34.5681,34.5765,34.5261,34.5429,175299.0
2016-04-27 15:35:00,41.15,41.2,41.13,41.16,181807.0,34.5429,34.5849,34.5261,34.5513,181807.0
2016-04-27 15:40:00,41.15,41.15,41.1,41.13,131999.0,34.5429,34.5429,34.5009,34.5261,131999.0
2016-04-27 15:45:00,41.13,41.13,41.07,41.11,262624.0,34.5261,34.5261,34.4757,34.5093,262624.0
2016-04-27 15:50:00,41.1,41.11,41.06,41.07,247156.0,34.5009,34.5093,34.4673,34.4757,247156.0
2016-04-27 15:55:00,41.07,41.1,41.01,41.05,464409.0,34.4757,34.5009,34.4254,34.459,464409.0
2016-04-28 09:30:00,41.13,41.13,40.41,40.52,167042.0,34.5261,34.5261,33.9217,34.0141,167042.0
2016-04-28 09:35:00,40.54,40.69,40.47,40.66,74622.0,34.0308,34.1568,33.9721,34.1316,74622.0
2016-04-28 09:40:00,40.65,40.85,40.59,40.83,284022.0,34.1232,34.2911,34.0728,34.2743,284022.0
2016-04-28 09:45:00,40.84,40.84,40.72,40.83,82632.0,34.2827,34.2827,34.1819,34.2743,82632.0
2016-04-28 09:50:00,40.82,40.92,40.81,40.9,79752.0,34.2659,34.3498,34.2575,34.333,79752.0
2016-04-28 09:55:00,40.91,41.03,40.84,41.0,108280.0,34.3414,34.4422,34.2827,34.417,108280.0
2016-04-28 10:00:00,40.99,41.0,40.9,40.99,141818.0,34.4086,34.417,34.333,34.4086,141818.0
2016-04-28 10:05:00,40.97,41.08,40.96,40.98,76276.0,34.3918,34.4841,34.3834,34.4002,76276.0
2016-04-28 10:10:00,40.98,41.07,40.92,40.92,61750.0,34.4002,34.4757,34.3498,34.3498,61750.0
2016-04-28 10:15:00,40.92,40.98,40.86,40.98,53041.0,34.3498,34.4002,34.2995,34.4002,53041.0
2016-04-28 10:20:00,40.99,40.99,40.85,40.85,52792.0,34.4086,34.4086,34.2911,34.2911,52792.0
2016-04-28 10:25:00,40.84,40.99,40.8,40.96,49962.0,34.2827,34.4086,34.2491,34.3834,49962.0
2016-04-28 10:30:00,40.96,41.1,40.87,41.06,94314.0,34.3834,34.5009,34.3079,34.4673,94314.0
2016-04-28 10:35:00,41.06,41.06,40.96,40.98,66250.0,34.4673,34.4673,34.3834,34.4002,66250.0
2016-04-28 10:40:00,40.99,41.0,40.86,40.86,41752.0,34.4086,34.417,34.2995,34.2995,41752.0
2016-04-28 10:45:00,40.87,41.01,40.87,40.95,45326.0,34.3079,34.4254,34.3079,34.375,45326.0
2016-04-28 10:50:00,40.95,41.06,40.91,40.96,68693.0,34.375,34.4673,34.3414,34.3834,68693.0
2016-04-28 10:55:00,40.95,41.01,40.88,40.89,61464.0,34.375,34.4254,34.3162,34.3246,61464.0
2016-04-28 11:00:00,40.9,41.0,40.88,40.98,72059.0,34.333,34.417,34.3162,34.4002,72059.0
2016-04-28 11:05:00,40.98,40.99,40.91,40.95,97942.0,34.4002,34.4086,34.3414,34.375,97942.0
2016-04-28 11:10:00,40.95,41.08,40.94,41.07,65363.0,34.375,34.4841,34.3666,34.4757,65363.0
2016-04-28 11:15:00,41.06,41.12,41.04,41.1,41013.0,34.4673,34.5177,34.4506,34.5009,41013.0
2016-04-28 11:20:00,41.1,41.15,41.1,41.11,104738.0,34.5009,34.5429,34.5009,34.5093,104738.0
2016-04-28 11:25:00,41.12,41.3,41.12,41.3,108374.0,34.5177,34.6688,34.5177,34.6688,108374.0
2016-04-28 11:30:00,41.3,41.33,41.23,41.31,98972.0,34.6688,34.694,34.6101,34.6772,98972.0
2016-04-28 11:35:00,41.32,41.43,41.31,41.4,108732.0,34.6856,34.7779,34.6772,34.7528,108732.0
2016-04-28 11:40:00,41.4,41.43,41.28,41.28,63721.0,34.7528,34.7779,34.652,34.652,63721.0
2016-04-28 11:45:00,41.27,41.33,41.26,41.3,41563.0,34.6436,34.694,34.6352,34.6688,41563.0
2016-04-28 11:50:00,41.3,41.39,41.27,41.36,47035.0,34.6688,34.7444,34.6436,34.7192,47035.0
2016-04-28 11:55:00,41.36,41.38,41.31,41.34,51511.0,34.7192,34.736,34.6772,34.7024,51511.0
2016-04-28 12:00:00,41.34,41.39,41.32,41.32,67229.0,34.7024,34.7444,34.6856,34.6856,67229.0
2016-04-28 12:05:00,41.32,41.36,41.28,41.31,66270.0,34.6856,34.7192,34.652,34.6772,66270.0
2016-04-28 12:10:00,41.31,41.36,41.26,41.28,48265.0,34.6772,34.7192,34.6352,34.652,48265.0
2016-04-28 12:15:00,41.27,41.28,41.18,41.22,36743.0,34.6436,34.652,34.5681,34.6017,36743.0
2016-04-28 12:20:00,41.22,41.28,41.2,41.27,34599.0,34.6017,34.652,34.5849,34.6436,34599.0
2016-04-28 12:25:00,41.28,41.39,41.27,41.39,61040.0,34.652,34.7444,34.6436,34.7444,61040.0
2016-04-28 12:30:00,41.39,41.42,41.37,41.4,71600.0,34.7444,34.7695,34.7276,34.7528,71600.0
2016-04-28 12:35:00,41.41,41.5,41.41,41.46,105419.0,34.7612,34.8367,34.7612,34.8031,105419.0
2016-04-28 12:40:00,41.47,41.47,41.37,41.39,51715.0,34.8115,34.8115,34.7276,34.7444,51715.0
2016-04-28 12:45:00,41.38,41.45,41.38,41.45,53891.0,34.736,34.7947,34.736,34.7947,53891.0
2016-04-28 12:50:00,41.44,41.49,41.44,41.49,33184.0,34.7863,34.8283,34.7863,34.8283,33184.0
2016-04-28 12:55:00,41.49,41.54,41.49,41.54,114974.0,34.8283,34.8703,34.8283,34.8703,114974.0
2016-04-28 13:00:00,41.54,41.57,41.5,41.55,52194.0,34.8703,34.8955,34.8367,34.8787,52194.0
2016-04-28 13:05:00,41.55,41.6,41.52,41.6,118258.0,34.8787,34.9206,34.8535,34.9206,118258.0
2016-04-28 13:10:00,41.6,41.61,41.49,41.5,77656.0,34.9206,34.929,34.8283,34.8367,77656.0
2016-04-28 13:15:00,41.5,41.56,41.46,41.52,40937.0,34.8367,34.8871,34.8031,34.8535,40937.0
2016-04-28 13:20:00,41.51,41.56,41.51,41.55,46977.0,34.8451,34.8871,34.8451,34.8787,46977.0
2016-04-28 13:25:00,41.53,41.55,41.49,41.53,44040.0,34.8619,34.8787,34.8283,34.8619,44040.0
2016-04-28 13:30:00,41.53,41.56,41.52,41.52,30413.0,34.8619,34.8871,34.8535,34.8535,30413.0
2016-04-28 13:35:00,41.52,41.59,41.52,41.58,46174.0,34.8535,34.9123,34.8535,34.9039,46174.0
2016-04-28 13:40:00,41.58,41.59,41.54,41.54,25154.0,34.9039,34.9123,34.8703,34.8703,25154.0
2016-04-28 13:45:00,41.54,41.59,41.53,41.56,25166.0,34.8703,34.9123,34.8619,34.8871,25166.0
2016-04-28 13:50:00,41.55,41.6,41.55,41.59,43618.0,34.8787,34.9206,34.8787,34.9123,43618.0
2016-04-28 13:55:00,41.6,41.61,41.52,41.55,59585.0,34.9206,34.929,34.8535,34.8787,59585.0
2016-04-28 14:00:00,41.55,41.56,41.51,41.51,35245.0,34.8787,34.8871,34.8451,34.8451,35245.0
2016-04-28 14:05:00,41.51,41.55,41.48,41.52,39842.0,34.8451,34.8787,34.8199,34.8535,39842.0
2016-04-28 14:10:00,41.52,41.53,41.47,41.51,52909.0,34.8535,34.8619,34.8115,34.8451,52909.0
2016-04-28 14:15:00,41.51,41.54,41.48,41.48,39165.0,34.8451,34.8703,34.8199,34.8199,39165.0
2016-04-28 14:20:00,41.48,41.49,41.45,41.45,43051.0,34.8199,34.8283,34.7947,34.7947,43051.0
2016-04-28 14:25:00,41.45,41.47,41.41,41.42,92757.0,34.7947,34.8115,34.7612,34.7695,92757.0
2016-04-28 14:30:00,41.42,41.52,41.4,41.51,111490.0,34.7695,34.8535,34.7528,34.8451,111490.0
2016-04-28 14:35:00,41.5,41.55,41.5,41.53,65797.0,34.8367,34.8787,34.8367,34.8619,65797.0
2016-04-28 14:40:00,41.54,41.59,41.53,41.58,94871.0,34.8703,34.9123,34.8619,34.9039,94871.0
2016-04-28 14:45:00,41.58,41.65,41.56,41.62,181645.0,34.9039,34.9626,34.8871,34.9374,181645.0
2016-04-28 14:50:00,41.63,41.64,41.54,41.56,141305.0,34.9458,34.9542,34.8703,34.8871,141305.0
2016-04-28 14:55:00,41.54,41.6,41.5,41.57,243889.0,34.8703,34.9206,34.8367,34.8955,243889.0
2016-04-28 15:00:00,41.56,41.57,41.5,41.56,115695.0,34.8871,34.8955,34.8367,34.8871,115695.0
2016-04-28 15:05:00,41.57,41.58,41.48,41.48,148369.0,34.8955,34.9039,34.8199,34.8199,148369.0
2016-04-28 15:10:00,41.49,41.49,41.26,41.27,166430.0,34.8283,34.8283,34.6352,34.6436,166430.0
2016-04-28 15:15:00,41.27,41.44,41.21,41.3,322698.0,34.6436,34.7863,34.5933,34.6688,322698.0
2016-04-28 15:20:00,41.29,41.3,41.14,41.14,136549.0,34.6604,34.6688,34.5345,34.5345,136549.0
2016-04-28 15:25:00,41.13,41.14,40.99,41.01,267151.0,34.5261,34.5345,34.4086,34.4254,267151.0
2016-04-28 15:30:00,41.0,41.09,40.96,41.02,399905.0,34.417,34.4925,34.3834,34.4338,399905.0
2016-04-28 15:35:00,41.02,41.24,41.01,41.19,221367.0,34.4338,34.6184,34.4254,34.5765,221367.0
2016-04-28 15:40:00,41.19,41.26,41.19,41.22,192217.0,34.5765,34.6352,34.5765,34.6017,192217.0
2016-04-28 15:45:00,41.21,41.26,41.13,41.13,255246.0,34.5933,34.6352,34.5261,34.5261,255246.0
2016-04-28 15:50:00,41.14,41.14,40.98,41.03,376021.0,34.5345,34.5345,34.4002,34.4422,376021.0
2016-04-28 15:55:00,41.02,41.1,40.97,41.08,637920.0,34.4338,34.5009,34.3918,34.4841,637920.0
2016-04-29 09:30:00,41.1,41.7,41.1,41.7,171529.0,34.5009,35.0046,34.5009,35.0046,171529.0
2016-04-29 09:35:00,41.67,41.79,41.45,41.57,270480.0,34.9794,35.0801,34.7947,34.8955,270480.0
2016-04-29 09:40:00,41.57,41.9,41.49,41.88,209835.0,34.8955,35.1725,34.8283,35.1557,209835.0
2016-04-29 09:45:00,41.89,41.93,41.82,41.88,141050.0,35.1641,35.1977,35.1053,35.1557,141050.0
2016-04-29 09:50:00,41.88,41.9,41.61,41.61,124013.0,35.1557,35.1725,34.929,34.929,124013.0
2016-04-29 09:55:00,41.6,41.61,41.23,41.24,156527.0,34.9206,34.929,34.6101,34.6184,156527.0
2016-04-29 10:00:00,41.24,41.34,41.13,41.32,146798.0,34.6184,34.7024,34.5261,34.6856,146798.0
2016-04-29 10:05:00,41.32,41.39,41.19,41.39,125331.0,34.6856,34.7444,34.5765,34.7444,125331.0
2016-04-29 10:10:00,41.4,41.65,41.36,41.49,193487.0,34.7528,34.9626,34.7192,34.8283,193487.0
2016-04-29 10:15:00,41.48,41.59,41.43,41.56,77512.0,34.8199,34.9123,34.7779,34.8871,77512.0
2016-04-29 10:20:00,41.55,41.69,41.52,41.63,113045.0,34.8787,34.9962,34.8535,34.9458,113045.0
2016-04-29 10:25:00,41.64,41.78,41.62,41.68,332963.0,34.9542,35.0717,34.9374,34.9878,332963.0
2016-04-29 10:30:00,41.69,41.72,41.62,41.66,148470.0,34.9962,35.0214,34.9374,34.971,148470.0
2016-04-29 10:35:00,41.67,41.72,41.53,41.61,127898.0,34.9794,35.0214,34.8619,34.929,127898.0
2016-04-29 10:40:00,41.61,41.65,41.44,41.44,114452.0,34.929,34.9626,34.7863,34.7863,114452.0
2016-04-29 10:45:00,41.45,41.47,41.28,41.3,101446.0,34.7947,34.8115,34.652,34.6688,101446.0
2016-04-29 10:50:00,41.31,41.32,41.2,41.23,85321.0,34.6772,34.6856,34.5849,34.6101,85321.0
2016-04-29 10:55:00,41.23,41.31,41.12,41.24,101644.0,34.6101,34.6772,34.5177,34.6184,101644.0
2016-04-29 11:00:00,41.24,41.31,41.18,41.21,55792.0,34.6184,34.6772,34.5681,34.5933,55792.0
2016-04-29 11:05:00,41.22,41.31,41.18,41.26,63805.0,34.6017,34.6772,34.5681,34.6352,63805.0
2016-04-29 11:10:00,41.26,41.31,41.18,41.22,68208.0,34.6352,34.6772,34.5681,34.6017,68208.0
2016-04-29 11:15:00,41.22,41.23,41.0,41.01,99252.0,34.6017,34.6101,34.417,34.4254,99252.0
2016-04-29 11:20:00,41.0,41.07,40.9,40.9,107384.0,34.417,34.4757,34.333,34.333,107384.0
2016-04-29 11:25:00,40.91,41.0,40.78,40.78,111907.0,34.3414,34.417,34.2323,34.2323,111907.0
2016-04-29 11:30:00,40.79,40.85,40.62,40.63,178437.0,34.2407,34.2911,34.098,34.1064,178437.0
2016-04-29 11:35:00,40.63,40.65,40.46,40.58,149394.0,34.1064,34.1232,33.9637,34.0644,149394.0
2016-04-29 11:40:00,40.57,40.58,40.41,40.46,149405.0,34.056,34.0644,33.9217,33.9637,149405.0
2016-04-29 11:45:00,40.46,40.71,40.46,40.69,81227.0,33.9637,34.1735,33.9637,34.1568,81227.0
2016-04-29 11:50:00,40.68,40.87,40.64,40.82,75231.0,34.1484,34.3079,34.1148,34.2659,75231.0
2016-04-29 11:55:00,40.82,40.88,40.75,40.82,64662.0,34.2659,34.3162,34.2071,34.2659,64662.0
2016-04-29 12:00:00,40.83,40.9,40.69,40.7,80102.0,34.2743,34.333,34.1568,34.1652,80102.0
2016-04-29 12:05:00,40.71,40.82,40.69,40.82,51168.0,34.1735,34.2659,34.1568,34.2659,51168.0
2016-04-29 12:10:00,40.82,40.84,40.7,40.7,70998.0,34.2659,34.2827,34.1652,34.1652,70998.0
2016-04-29 12:15:00,40.7,40.88,40.7,40.84,69233.0,34.1652,34.3162,34.1652,34.2827,69233.0
2016-04-29 12:20:00,40.84,40.94,40.84,40.91,63961.0,34.2827,34.3666,34.2827,34.3414,63961.0
2016-04-29 12:25:00,40.9,40.95,40.89,40.93,54047.0,34.333,34.375,34.3246,34.3582,54047.0
2016-04-29 12:30:00,40.94,41.0,40.92,40.98,56325.0,34.3666,34.417,34.3498,34.4002,56325.0
2016-04-29 12:35:00,40.98,41.02,40.95,41.01,52366.0,34.4002,34.4338,34.375,34.4254,52366.0
2016-04-29 12:40:00,41.0,41.01,40.89,40.92,52364.0,34.417,34.4254,34.3246,34.3498,52364.0
2016-04-29 12:45:00,40.92,40.98,40.9,40.98,60271.0,34.3498,34.4002,34.333,34.4002,60271.0
2016-04-29 12:50:00,40.98,41.03,40.95,41.01,50609.0,34.4002,34.4422,34.375,34.4254,50609.0
2016-04-29 12:55:00,41.01,41.02,40.82,40.89,69471.0,34.4254,34.4338,34.2659,34.3246,69471.0
2016-04-29 13:00:00,40.9,40.93,40.86,40.91,60197.0,34.333,34.3582,34.2995,34.3414,60197.0
2016-04-29 13:05:00,40.91,41.01,40.9,40.98,59984.0,34.3414,34.4254,34.333,34.4002,59984.0
2016-04-29 13:10:00,40.97,41.04,40.93,41.03,43704.0,34.3918,34.4506,34.3582,34.4422,43704.0
2016-04-29 13:15:00,41.02,41.03,40.95,41.0,33411.0,34.4338,34.4422,34.375,34.417,33411.0
2016-04-29 13:20:00,40.99,41.0,40.86,40.97,45682.0,34.4086,34.417,34.2995,34.3918,45682.0
2016-04-29 13:25:00,40.97,40.98,40.86,40.87,51010.0,34.3918,34.4002,34.2995,34.3079,51010.0
2016-04-29 13:30:00,40.88,40.9,40.81,40.81,42594.0,34.3162,34.333,34.2575,34.2575,42594.0
2016-04-29 13:35:00,40.8,40.84,40.78,40.83,51944.0,34.2491,34.2827,34.2323,34.2743,51944.0
2016-04-29 13:40:00,40.82,40.86,40.73,40.76,58160.0,34.2659,34.2995,34.1903,34.2155,58160.0
2016-04-29 13:45:00,40.75,40.76,40.66,40.7,77762.0,34.2071,34.2155,34.1316,34.1652,77762.0
2016-04-29 13:50:00,40.7,40.81,40.69,40.77,105399.0,34.1652,34.2575,34.1568,34.2239,105399.0
2016-04-29 13:55:00,40.77,40.81,40.73,40.8,63352.0,34.2239,34.2575,34.1903,34.2491,63352.0
2016-04-29 14:00:00,40.8,40.84,40.76,40.79,109142.0,34.2491,34.2827,34.2155,34.2407,109142.0
2016-04-29 14:05:00,40.79,40.81,40.66,40.66,88111.0,34.2407,34.2575,34.1316,34.1316,88111.0
2016-04-29 14:10:00,40.66,40.7,40.58,40.6,136196.0,34.1316,34.1652,34.0644,34.0812,136196.0
2016-04-29 14:15:00,40.59,40.72,40.53,40.71,170158.0,34.0728,34.1819,34.0224,34.1735,170158.0
2016-04-29 14:20:00,40.72,40.86,40.69,40.85,180532.0,34.1819,34.2995,34.1568,34.2911,180532.0
2016-04-29 14:25:00,40.85,40.98,40.84,40.91,155364.0,34.2911,34.4002,34.2827,34.3414,155364.0
2016-04-29 14:30:00,40.9,40.95,40.87,40.91,98787.0,34.333,34.375,34.3079,34.3414,98787.0
2016-04-29 14:35:00,40.9,40.95,40.86,40.94,107022.0,34.333,34.375,34.2995,34.3666,107022.0
2016-04-29 14:40:00,40.94,40.94,40.89,40.91,72395.0,34.3666,34.3666,34.3246,34.3414,72395.0
2016-04-29 14:45:00,40.91,40.93,40.86,40.9,76232.0,34.3414,34.3582,34.2995,34.333,76232.0
2016-04-29 14:50:00,40.9,40.91,40.77,40.84,94824.0,34.333,34.3414,34.2239,34.2827,94824.0
2016-04-29 14:55:00,40.84,40.94,40.84,40.91,76617.0,34.2827,34.3666,34.2827,34.3414,76617.0
2016-04-29 15:00:00,40.92,41.02,40.92,40.94,83209.0,34.3498,34.4338,34.3498,34.3666,83209.0
2016-04-29 15:05:00,40.94,41.07,40.94,41.03,85669.0,34.3666,34.4757,34.3666,34.4422,85669.0
2016-04-29 15:10:00,41.03,41.15,41.02,41.13,128227.0,34.4422,34.5429,34.4338,34.5261,128227.0
2016-04-29 15:15:00,41.13,41.18,41.1,41.16,100359.0,34.5261,34.5681,34.5009,34.5513,100359.0
2016-04-29 15:20:00,41.16,41.19,41.09,41.12,244644.0,34.5513,34.5765,34.4925,34.5177,244644.0
2016-04-29 15:25:00,41.12,41.12,41.04,41.1,108232.0,34.5177,34.5177,34.4506,34.5009,108232.0
2016-04-29 15:30:00,41.1,41.26,41.1,41.25,160700.0,34.5009,34.6352,34.5009,34.6268,160700.0
2016-04-29 15:35:00,41.25,41.26,41.18,41.24,119908.0,34.6268,34.6352,34.5681,34.6184,119908.0
2016-04-29 15:40:00,41.24,41.38,41.22,41.38,179409.0,34.6184,34.736,34.6017,34.736,179409.0
2016-04-29 15:45:00,41.39,41.49,41.29,41.31,354125.0,34.7444,34.8283,34.6604,34.6772,354125.0
2016-04-29 15:50:00,41.32,41.33,41.27,41.32,288834.0,34.6856,34.694,34.6436,34.6856,288834.0
2016-04-29 15:55:00,41.32,41.36,41.26,41.33,476541.0,34.6856,34.7192,34.6352,34.694,476541.0
2016-05-02 09:30:00,41.52,42.31,41.42,42.21,1026630.0,34.8535,35.5166,34.7695,35.4327,1026630.0
2016-05-02 09:35:00,42.18,42.64,42.04,42.48,728467.0,35.4075,35.7937,35.29,35.6594,728467.0
2016-05-02 09:40:00,42.49,42.74,42.02,42.06,682856.0,35.6677,35.8776,35.2732,35.3068,682856.0
2016-05-02 09:45:00,42.04,42.4,41.87,42.33,766902.0,35.29,35.5922,35.1473,35.5334,766902.0
2016-05-02 09:50:00,42.33,42.33,42.16,42.21,594036.0,35.5334,35.5334,35.3907,35.4327,594036.0
2016-05-02 09:55:00,42.21,42.27,42.07,42.22,406800.0,35.4327,35.4831,35.3152,35.4411,406800.0
2016-05-02 10:00:00,42.22,42.82,42.18,42.76,841737.0,35.4411,35.9448,35.4075,35.8944,841737.0
2016-05-02 10:05:00,42.76,42.81,42.35,42.36,705435.0,35.8944,35.9364,35.5502,35.5586,705435.0
2016-05-02 10:10:00,42.36,42.39,42.07,42.19,451247.0,35.5586,35.5838,35.3152,35.4159,451247.0
2016-05-02 10:15:00,42.2,42.39,41.94,42.0,394376.0,35.4243,35.5838,35.2061,35.2564,394376.0
2016-05-02 10:20:00,42.0,42.13,41.94,42.09,317858.0,35.2564,35.3655,35.2061,35.332,317858.0
2016-05-02 10:25:00,42.09,42.17,41.99,42.09,451855.0,35.332,35.3991,35.248,35.332,451855.0
2016-05-02 10:30:00,42.09,42.16,41.99,42.1,335797.0,35.332,35.3907,35.248,35.3404,335797.0
2016-05-02 10:35:00,42.09,42.12,42.05,42.06,154366.0,35.332,35.3572,35.2984,35.3068,154366.0
2016-05-02 10:40:00,42.06,42.14,41.98,41.99,246001.0,35.3068,35.3739,35.2396,35.248,246001.0
2016-05-02 10:45:00,41.98,42.15,41.98,42.12,321132.0,35.2396,35.3823,35.2396,35.3572,321132.0
2016-05-02 10:50:00,42.12,42.13,41.91,42.0,275161.0,35.3572,35.3655,35.1809,35.2564,275161.0
2016-05-02 10:55:00,42.0,42.18,41.97,42.13,189388.0,35.2564,35.4075,35.2312,35.3655,189388.0
2016-05-02 11:00:00,42.13,42.46,42.12,42.44,231605.0,35.3655,35.6426,35.3572,35.6258,231605.0
2016-05-02 11:05:00,42.45,42.49,42.34,42.48,160067.0,35.6342,35.6677,35.5418,35.6594,160067.0
2016-05-02 11:10:00,42.48,42.57,42.44,42.49,258076.0,35.6594,35.7349,35.6258,35.6677,258076.0
2016-05-02 11:15:00,42.5,42.6,42.43,42.48,198904.0,35.6761,35.7601,35.6174,35.6594,198904.0
2016-05-02 11:20:00,42.48,42.59,42.41,42.42,150772.0,35.6594,35.7517,35.6006,35.609,150772.0
2016-05-02 11:25:00,42.41,42.41,42.12,42.18,197637.0,35.6006,35.6006,35.3572,35.4075,197637.0
2016-05-02 11:30:00,42.19,42.3,42.17,42.29,213181.0,35.4159,35.5083,35.3991,35.4999,213181.0
2016-05-02 11:35:00,42.29,42.52,42.24,42.46,211394.0,35.4999,35.6929,35.4579,35.6426,211394.0
2016-05-02 11:40:00,42.45,42.56,42.39,42.4,210564.0,35.6342,35.7265,35.5838,35.5922,210564.0
2016-05-02 11:45:00,42.4,42.48,42.21,42.27,171283.0,35.5922,35.6594,35.4327,35.4831,171283.0
2016-05-02 11:50:00,42.27,42.3,42.19,42.24,180484.0,35.4831,35.5083,35.4159,35.4579,180484.0
2016-05-02 11:55:00,42.24,42.31,42.15,42.2,187006.0,35.4579,35.5166,35.3823,35.4243,187006.0
2016-05-02 12:00:00,42.19,42.29,42.18,42.25,110985.0,35.4159,35.4999,35.4075,35.4663,110985.0
2016-05-02 12:05:00,42.27,42.31,42.23,42.28,133237.0,35.4831,35.5166,35.4495,35.4915,133237.0
2016-05-02 12:10:00,42.28,42.28,42.18,42.26,141768.0,35.4915,35.4915,35.4075,35.4747,141768.0
2016-05-02 12:15:00,42.25,42.32,42.24,42.31,143988.0,35.4663,35.525,35.4579,35.5166,143988.0
2016-05-02 12:20:00,42.31,42.4,42.29,42.39,175610.0,35.5166,35.5922,35.4999,35.5838,175610.0
2016-05-02 12:25:00,42.39,42.44,42.28,42.29,143986.0,35.5838,35.6258,35.4915,35.4999,143986.0
2016-05-02 12:30:00,42.29,42.4,42.29,42.33,104306.0,35.4999,35.5922,35.4999,35.5334,104306.0
2016-05-02 12:35:00,42.34,42.34,42.24,42.26,285861.0,35.5418,35.5418,35.4579,35.4747,285861.0
2016-05-02 12:40:00,42.26,42.32,42.22,42.24,114675.0,35.4747,35.525,35.4411,35.4579,114675.0
2016-05-02 12:45:00,42.23,42.31,42.23,42.3,78394.0,35.4495,35.5166,35.4495,35.5083,78394.0
2016-05-02 12:50:00,42.3,42.41,42.3,42.35,103337.0,35.5083,35.6006,35.5083,35.5502,103337.0
2016-05-02 12:55:00,42.34,42.44,42.3,42.42,105060.0,35.5418,35.6258,35.5083,35.609,105060.0
2016-05-02 13:00:00,42.42,42.49,42.41,42.48,143610.0,35.609,35.6677,35.6006,35.6594,143610.0
2016-05-02 13:05:00,42.48,42.5,42.46,42.48,110174.0,35.6594,35.6761,35.6426,35.6594,110174.0
2016-05-02 13:10:00,42.48,42.7,42.47,42.68,277840.0,35.6594,35.844,35.651,35.8272,277840.0
2016-05-02 13:15:00,42.68,42.73,42.64,42.68,233702.0,35.8272,35.8692,35.7937,35.8272,233702.0
2016-05-02 13:20:00,42.67,42.73,42.63,42.66,165410.0,35.8188,35.8692,35.7853,35.8105,165410.0
2016-05-02 13:25:00,42.65,42.75,42.64,42.73,160156.0,35.8021,35.886,35.7937,35.8692,160156.0
2016-05-02 13:30:00,42.73,42.78,42.69,42.7,137454.0,35.8692,35.9112,35.8356,35.844,137454.0
2016-05-02 13:35:00,42.7,42.7,42.56,42.6,112703.0,35.844,35.844,35.7265,35.7601,112703.0
2016-05-02 13:40:00,42.6,42.65,42.6,42.64,97806.0,35.7601,35.8021,35.7601,35.7937,97806.0
2016-05-02 13:45:00,42.64,42.72,42.58,42.72,91967.0,35.7937,35.8608,35.7433,35.8608,91967.0
2016-05-02 13:50:00,42.72,42.76,42.67,42.76,131521.0,35.8608,35.8944,35.8188,35.8944,131521.0
2016-05-02 13:55:00,42.76,42.77,42.67,42.69,143359.0,35.8944,35.9028,35.8188,35.8356,143359.0
2016-05-02 14:00:00,42.68,42.74,42.55,42.59,177244.0,35.8272,35.8776,35.7181,35.7517,177244.0
2016-05-02 14:05:00,42.58,42.7,42.57,42.65,132709.0,35.7433,35.844,35.7349,35.8021,132709.0
2016-05-02 14:10:00,42.64,42.66,42.59,42.63,129444.0,35.7937,35.8105,35.7517,35.7853,129444.0
2016-05-02 14:15:00,42.64,42.72,42.64,42.71,106553.0,35.7937,35.8608,35.7937,35.8524,106553.0
2016-05-02 14:20:00,42.7,42.79,42.64,42.64,143250.0,35.844,35.9196,35.7937,35.7937,143250.0
2016-05-02 14:25:00,42.64,42.66,42.49,42.52,180860.0,35.7937,35.8105,35.6677,35.6929,180860.0
2016-05-02 14:30:00,42.52,42.52,42.41,42.45,97908.0,35.6929,35.6929,35.6006,35.6342,97908.0
2016-05-02 14:35:00,42.44,42.45,42.29,42.29,151929.0,35.6258,35.6342,35.4999,35.4999,151929.0
2016-05-02 14:40:00,42.3,42.33,42.1,42.11,324787.0,35.5083,35.5334,35.3404,35.3488,324787.0
2016-05-02 14:45:00,42.11,42.14,41.99,42.09,276925.0,35.3488,35.3739,35.248,35.332,276925.0
2016-05-02 14:50:00,42.1,42.21,42.06,42.21,238889.0,35.3404,35.4327,35.3068,35.4327,238889.0
2016-05-02 14:55:00,42.21,42.27,42.09,42.19,234754.0,35.4327,35.4831,35.332,35.4159,234754.0
2016-05-02 15:00:00,42.19,42.22,42.12,42.13,220129.0,35.4159,35.4411,35.3572,35.3655,220129.0
2016-05-02 15:05:00,42.13,42.19,42.07,42.13,201020.0,35.3655,35.4159,35.3152,35.3655,201020.0
2016-05-02 15:10:00,42.13,42.17,42.1,42.17,185572.0,35.3655,35.3991,35.3404,35.3991,185572.0
2016-05-02 15:15:00,42.17,42.24,42.14,42.24,136681.0,35.3991,35.4579,35.3739,35.4579,136681.0
2016-05-02 15:20:00,42.24,42.36,42.22,42.22,290195.0,35.4579,35.5586,35.4411,35.4411,290195.0
2016-05-02 15:25:00,42.22,42.22,42.09,42.12,243142.0,35.4411,35.4411,35.332,35.3572,243142.0
2016-05-02 15:30:00,42.11,42.12,42.0,42.05,362092.0,35.3488,35.3572,35.2564,35.2984,362092.0
2016-05-02 15:35:00,42.05,42.14,42.04,42.11,429994.0,35.2984,35.3739,35.29,35.3488,429994.0
2016-05-02 15:40:00,42.11,42.28,42.1,42.25,384421.0,35.3488,35.4915,35.3404,35.4663,384421.0
2016-05-02 15:45:00,42.25,42.25,42.19,42.19,414299.0,35.4663,35.4663,35.4159,35.4159,414299.0
2016-05-02 15:50:00,42.19,42.2,42.14,42.17,455018.0,35.4159,35.4243,35.3739,35.3991,455018.0
2016-05-02 15:55:00,42.16,42.3,41.98,42.07,1089106.0,35.3907,35.5083,35.2396,35.3152,1089106.0
2016-05-03 09:30:00,40.66,41.35,40.23,41.11,465556.0,34.1316,34.7108,33.7706,34.5093,465556.0
2016-05-03 09:35:00,41.13,41.65,40.95,41.57,361178.0,34.5261,34.9626,34.375,34.8955,361178.0
2016-05-03 09:40:00,41.56,41.76,41.25,41.44,351336.0,34.8871,35.055,34.6268,34.7863,351336.0
2016-05-03 09:45:00,41.46,41.63,41.2,41.21,240764.0,34.8031,34.9458,34.5849,34.5933,240764.0
2016-05-03 09:50:00,41.2,41.25,40.8,40.81,256471.0,34.5849,34.6268,34.2491,34.2575,256471.0
2016-05-03 09:55:00,40.81,40.83,40.55,40.63,407381.0,34.2575,34.2743,34.0392,34.1064,407381.0
2016-05-03 10:00:00,40.64,40.87,40.52,40.52,331451.0,34.1148,34.3079,34.0141,34.0141,331451.0
2016-05-03 10:05:00,40.53,40.64,40.01,40.19,814274.0,34.0224,34.1148,33.5859,33.737,814274.0
2016-05-03 10:10:00,40.18,40.71,40.13,40.61,483738.0,33.7286,34.1735,33.6867,34.0896,483738.0
2016-05-03 10:15:00,40.59,40.79,40.44,40.75,271401.0,34.0728,34.2407,33.9469,34.2071,271401.0
2016-05-03 10:20:00,40.75,40.75,40.34,40.37,481077.0,34.2071,34.2071,33.863,33.8881,481077.0
2016-05-03 10:25:00,40.37,40.39,40.05,40.07,313924.0,33.8881,33.9049,33.6195,33.6363,313924.0
2016-05-03 10:30:00,40.06,40.25,40.02,40.22,272876.0,33.6279,33.7874,33.5943,33.7622,272876.0
2016-05-03 10:35:00,40.21,40.21,40.03,40.07,283104.0,33.7538,33.7538,33.6027,33.6363,283104.0
2016-05-03 10:40:00,40.07,40.38,40.03,40.33,291301.0,33.6363,33.8965,33.6027,33.8546,291301.0
2016-05-03 10:45:00,40.32,40.38,40.19,40.3,171664.0,33.8462,33.8965,33.737,33.8294,171664.0
2016-05-03 10:50:00,40.29,40.45,40.23,40.29,163657.0,33.821,33.9553,33.7706,33.821,163657.0
2016-05-03 10:55:00,40.29,40.35,40.04,40.08,157180.0,33.821,33.8713,33.6111,33.6447,157180.0
2016-05-03 11:00:00,40.07,40.28,39.98,40.22,331038.0,33.6363,33.8126,33.5608,33.7622,331038.0
2016-05-03 11:05:00,40.22,40.57,40.16,40.57,194463.0,33.7622,34.056,33.7119,34.056,194463.0
2016-05-03 11:10:00,40.56,40.56,40.38,40.41,122511.0,34.0476,34.0476,33.8965,33.9217,122511.0
2016-05-03 11:15:00,40.41,40.42,40.28,40.31,100028.0,33.9217,33.9301,33.8126,33.8378,100028.0
2016-05-03 11:20:00,40.3,40.31,40.11,40.13,128542.0,33.8294,33.8378,33.6699,33.6867,128542.0
2016-05-03 11:25:00,40.13,40.42,40.1,40.36,121268.0,33.6867,33.9301,33.6615,33.8797,121268.0
2016-05-03 11:30:00,40.38,40.42,40.27,40.29,187436.0,33.8965,33.9301,33.8042,33.821,187436.0
2016-05-03 11:35:00,40.29,40.54,40.25,40.47,252641.0,33.821,34.0308,33.7874,33.9721,252641.0
2016-05-03 11:40:00,40.48,40.54,40.38,40.45,157474.0,33.9805,34.0308,33.8965,33.9553,157474.0
2016-05-03 11:45:00,40.46,40.47,40.34,40.45,119422.0,33.9637,33.9721,33.863,33.9553,119422.0
2016-05-03 11:50:00,40.46,40.59,40.45,40.55,166845.0,33.9637,34.0728,33.9553,34.0392,166845.0
2016-05-03 11:55:00,40.55,40.57,40.48,40.48,182786.0,34.0392,34.056,33.9805,33.9805,182786.0
2016-05-03 12:00:00,40.49,40.5,40.3,40.32,177899.0,33.9889,33.9973,33.8294,33.8462,177899.0
2016-05-03 12:05:00,40.31,40.32,40.07,40.12,170487.0,33.8378,33.8462,33.6363,33.6783,170487.0
2016-05-03 12:10:00,40.12,40.12,39.99,40.09,213752.0,33.6783,33.6783,33.5691,33.6531,213752.0
2016-05-03 12:15:00,40.09,40.09,39.93,39.95,194635.0,33.6531,33.6531,33.5188,33.5356,194635.0
2016-05-03 12:20:00,39.95,40.03,39.92,39.98,161930.0,33.5356,33.6027,33.5104,33.5608,161930.0
2016-05-03 12:25:00,39.98,40.08,39.95,40.08,144734.0,33.5608,33.6447,33.5356,33.6447,144734.0
2016-05-03 12:30:00,40.07,40.13,40.03,40.04,162859.0,33.6363,33.6867,33.6027,33.6111,162859.0
2016-05-03 12:35:00,40.05,40.17,40.03,40.15,221146.0,33.6195,33.7202,33.6027,33.7035,221146.0
2016-05-03 12:40:00,40.14,40.2,40.1,40.2,120381.0,33.6951,33.7454,33.6615,33.7454,120381.0
2016-05-03 12:45:00,40.2,40.27,40.08,40.16,187012.0,33.7454,33.8042,33.6447,33.7119,187012.0
2016-05-03 12:50:00,40.17,40.21,40.01,40.02,134390.0,33.7202,33.7538,33.5859,33.5943,134390.0
2016-05-03 12:55:00,40.02,40.09,40.0,40.08,89796.0,33.5943,33.6531,33.5775,33.6447,89796.0
2016-05-03 13:00:00,40.08,40.18,40.07,40.16,115247.0,33.6447,33.7286,33.6363,33.7119,115247.0
2016-05-03 13:05:00,40.16,40.25,40.12,40.18,100088.0,33.7119,33.7874,33.6783,33.7286,100088.0
2016-05-03 13:10:00,40.18,40.2,40.06,40.09,108642.0,33.7286,33.7454,33.6279,33.6531,108642.0
2016-05-03 13:15:00,40.08,40.29,40.06,40.28,116271.0,33.6447,33.821,33.6279,33.8126,116271.0
2016-05-03 13:20:00,40.27,40.28,40.19,40.23,303863.0,33.8042,33.8126,33.737,33.7706,303863.0
2016-05-03 13:25:00,40.23,40.29,40.19,40.28,306696.0,33.7706,33.821,33.737,33.8126,306696.0
2016-05-03 13:30:00,40.29,40.31,40.26,40.28,70638.0,33.821,33.8378,33.7958,33.8126,70638.0
2016-05-03 13:35:00,40.29,40.41,40.28,40.33,97051.0,33.821,33.9217,33.8126,33.8546,97051.0
2016-05-03 13:40:00,40.32,40.42,40.32,40.34,133081.0,33.8462,33.9301,33.8462,33.863,133081.0
2016-05-03 13:45:00,40.35,40.35,40.19,40.23,111964.0,33.8713,33.8713,33.737,33.7706,111964.0
2016-05-03 13:50:00,40.23,40.28,40.19,40.25,95670.0,33.7706,33.8126,33.737,33.7874,95670.0
2016-05-03 13:55:00,40.25,40.26,40.07,40.1,129732.0,33.7874,33.7958,33.6363,33.6615,129732.0
2016-05-03 14:00:00,40.11,40.13,40.0,40.01,81538.0,33.6699,33.6867,33.5775,33.5859,81538.0
2016-05-03 14:05:00,40.01,40.02,39.91,39.93,185576.0,33.5859,33.5943,33.502,33.5188,185576.0
2016-05-03 14:10:00,39.93,40.1,39.86,39.89,189411.0,33.5188,33.6615,33.46,33.4852,189411.0
2016-05-03 14:15:00,39.9,39.98,39.8,39.81,149782.0,33.4936,33.5608,33.4097,33.4181,149782.0
2016-05-03 14:20:00,39.82,39.99,39.77,39.97,134195.0,33.4264,33.5691,33.3845,33.5524,134195.0
2016-05-03 14:25:00,39.98,40.0,39.8,39.9,123773.0,33.5608,33.5775,33.4097,33.4936,123773.0
2016-05-03 14:30:00,39.91,40.05,39.9,40.0,106736.0,33.502,33.6195,33.4936,33.5775,106736.0
2016-05-03 14:35:00,40.0,40.08,39.99,40.03,117057.0,33.5775,33.6447,33.5691,33.6027,117057.0
2016-05-03 14:40:00,40.04,40.05,39.94,39.94,117951.0,33.6111,33.6195,33.5272,33.5272,117951.0
2016-05-03 14:45:00,39.94,39.94,39.85,39.91,128197.0,33.5272,33.5272,33.4516,33.502,128197.0
2016-05-03 14:50:00,39.91,40.0,39.9,39.9,106098.0,33.502,33.5775,33.4936,33.4936,106098.0
2016-05-03 14:55:00,39.91,40.03,39.87,40.01,139017.0,33.502,33.6027,33.4684,33.5859,139017.0
2016-05-03 15:00:00,40.0,40.03,39.96,39.96,131004.0,33.5775,33.6027,33.544,33.544,131004.0
2016-05-03 15:05:00,39.97,40.12,39.96,40.12,110694.0,33.5524,33.6783,33.544,33.6783,110694.0
2016-05-03 15:10:00,40.12,40.12,39.93,39.98,151586.0,33.6783,33.6783,33.5188,33.5608,151586.0
2016-05-03 15:15:00,39.98,40.08,39.96,40.05,126068.0,33.5608,33.6447,33.544,33.6195,126068.0
2016-05-03 15:20:00,40.05,40.09,39.92,39.98,171123.0,33.6195,33.6531,33.5104,33.5608,171123.0
2016-05-03 15:25:00,39.98,40.06,39.94,39.98,141091.0,33.5608,33.6279,33.5272,33.5608,141091.0
2016-05-03 15:30:00,39.98,40.09,39.97,40.06,249449.0,33.5608,33.6531,33.5524,33.6279,249449.0
2016-05-03 15:35:00,40.07,40.13,40.05,40.08,465130.0,33.6363,33.6867,33.6195,33.6447,465130.0
2016-05-03 15:40:00,40.08,40.15,40.01,40.12,464513.0,33.6447,33.7035,33.5859,33.6783,464513.0
2016-05-03 15:45:00,40.11,40.47,40.11,40.46,560486.0,33.6699,33.9721,33.6699,33.9637,560486.0
2016-05-03 15:50:00,40.45,40.55,40.35,40.52,655733.0,33.9553,34.0392,33.8713,34.0141,655733.0
2016-05-03 15:55:00,40.53,40.53,40.33,40.44,928602.0,34.0224,34.0224,33.8546,33.9469,928602.0
2016-05-04 09:30:00,40.13,40.61,39.96,40.5,390547.0,33.6867,34.0896,33.544,33.9973,390547.0
2016-05-04 09:35:00,40.5,40.69,40.32,40.34,251547.0,33.9973,34.1568,33.8462,33.863,251547.0
2016-05-04 09:40:00,40.34,40.53,40.21,40.28,159465.0,33.863,34.0224,33.7538,33.8126,159465.0
2016-05-04 09:45:00,40.28,40.37,40.09,40.19,289649.0,33.8126,33.8881,33.6531,33.737,289649.0
2016-05-04 09:50:00,40.19,40.36,40.08,40.18,241202.0,33.737,33.8797,33.6447,33.7286,241202.0
2016-05-04 09:55:00,40.18,40.24,40.08,40.18,82442.0,33.7286,33.779,33.6447,33.7286,82442.0
2016-05-04 10:00:00,40.18,40.19,39.89,39.9,132884.0,33.7286,33.737,33.4852,33.4936,132884.0
2016-05-04 10:05:00,39.9,39.91,39.76,39.89,169430.0,33.4936,33.502,33.3761,33.4852,169430.0
2016-05-04 10:10:00,39.88,40.0,39.88,39.98,131927.0,33.4768,33.5775,33.4768,33.5608,131927.0
2016-05-04 10:15:00,39.98,40.11,39.94,40.03,108139.0,33.5608,33.6699,33.5272,33.6027,108139.0
2016-05-04 10:20:00,40.04,40.13,39.97,40.04,122279.0,33.6111,33.6867,33.5524,33.6111,122279.0
2016-05-04 10:25:00,40.05,40.08,39.92,39.95,82869.0,33.6195,33.6447,33.5104,33.5356,82869.0
2016-05-04 10:30:00,39.96,39.98,39.68,39.74,359636.0,33.544,33.5608,33.3089,33.3593,359636.0
2016-05-04 10:35:00,39.73,39.96,39.7,39.95,113775.0,33.3509,33.544,33.3257,33.5356,113775.0
2016-05-04 10:40:00,39.94,39.99,39.8,39.8,160037.0,33.5272,33.5691,33.4097,33.4097,160037.0
2016-05-04 10:45:00,39.8,39.88,39.58,39.59,168590.0,33.4097,33.4768,33.225,33.2334,168590.0
2016-05-04 10:50:00,39.58,39.67,39.51,39.55,152814.0,33.225,33.3005,33.1662,33.1998,152814.0
2016-05-04 10:55:00,39.56,39.64,39.54,39.61,94375.0,33.2082,33.2753,33.1914,33.2502,94375.0
2016-05-04 11:00:00,39.6,39.66,39.54,39.55,165736.0,33.2418,33.2921,33.1914,33.1998,165736.0
2016-05-04 11:05:00,39.55,39.62,39.52,39.55,120031.0,33.1998,33.2586,33.1746,33.1998,120031.0
2016-05-04 11:10:00,39.56,39.62,39.46,39.46,232310.0,33.2082,33.2586,33.1242,33.1242,232310.0
2016-05-04 11:15:00,39.47,39.48,39.24,39.26,163335.0,33.1326,33.141,32.9396,32.9564,163335.0
2016-05-04 11:20:00,39.26,39.36,39.24,39.34,145179.0,32.9564,33.0403,32.9396,33.0235,145179.0
2016-05-04 11:25:00,39.33,39.53,39.29,39.47,152006.0,33.0151,33.183,32.9815,33.1326,152006.0
2016-05-04 11:30:00,39.47,39.61,39.39,39.6,104187.0,33.1326,33.2502,33.0655,33.2418,104187.0
2016-05-04 11:35:00,39.61,39.7,39.57,39.65,110289.0,33.2502,33.3257,33.2166,33.2837,110289.0
2016-05-04 11:40:00,39.65,39.75,39.62,39.64,239770.0,33.2837,33.3677,33.2586,33.2753,239770.0
2016-05-04 11:45:00,39.64,39.75,39.6,39.73,257420.0,33.2753,33.3677,33.2418,33.3509,257420.0
2016-05-04 11:50:00,39.73,39.73,39.6,39.63,115435.0,33.3509,33.3509,33.2418,33.267,115435.0
2016-05-04 11:55:00,39.64,39.7,39.62,39.67,90731.0,33.2753,33.3257,33.2586,33.3005,90731.0
2016-05-04 12:00:00,39.67,39.76,39.64,39.74,108875.0,33.3005,33.3761,33.2753,33.3593,108875.0
2016-05-04 12:05:00,39.75,39.84,39.71,39.72,76265.0,33.3677,33.4432,33.3341,33.3425,76265.0
2016-05-04 12:10:00,39.72,39.87,39.7,39.87,76685.0,33.3425,33.4684,33.3257,33.4684,76685.0
2016-05-04 12:15:00,39.86,39.95,39.86,39.92,51277.0,33.46,33.5356,33.46,33.5104,51277.0
2016-05-04 12:20:00,39.91,39.98,39.86,39.95,76427.0,33.502,33.5608,33.46,33.5356,76427.0
2016-05-04 12:25:00,39.95,39.96,39.84,39.89,102852.0,33.5356,33.544,33.4432,33.4852,102852.0
2016-05-04 12:30:00,39.88,39.98,39.83,39.96,83641.0,33.4768,33.5608,33.4348,33.544,83641.0
2016-05-04 12:35:00,39.96,40.0,39.87,39.89,104122.0,33.544,33.5775,33.4684,33.4852,104122.0
2016-05-04 12:40:00,39.89,39.89,39.72,39.74,81917.0,33.4852,33.4852,33.3425,33.3593,81917.0
2016-05-04 12:45:00,39.75,39.87,39.72,39.72,79368.0,33.3677,33.4684,33.3425,33.3425,79368.0
2016-05-04 12:50:00,39.72,39.76,39.66,39.67,79508.0,33.3425,33.3761,33.2921,33.3005,79508.0
2016-05-04 12:55:00,39.67,39.72,39.61,39.64,84476.0,33.3005,33.3425,33.2502,33.2753,84476.0
2016-05-04 13:00:00,39.63,39.73,39.6,39.66,107681.0,33.267,33.3509,33.2418,33.2921,107681.0
2016-05-04 13:05:00,39.66,39.68,39.6,39.61,78550.0,33.2921,33.3089,33.2418,33.2502,78550.0
2016-05-04 13:10:00,39.61,39.62,39.51,39.55,155877.0,33.2502,33.2586,33.1662,33.1998,155877.0
2016-05-04 13:15:00,39.55,39.59,39.52,39.57,99407.0,33.1998,33.2334,33.1746,33.2166,99407.0
2016-05-04 13:20:00,39.58,39.6,39.5,39.54,107941.0,33.225,33.2418,33.1578,33.1914,107941.0
2016-05-04 13:25:00,39.54,39.63,39.5,39.63,88788.0,33.1914,33.267,33.1578,33.267,88788.0
2016-05-04 13:30:00,39.64,39.65,39.59,39.63,128766.0,33.2753,33.2837,33.2334,33.267,128766.0
2016-05-04 13:35:00,39.63,39.64,39.51,39.52,134950.0,33.267,33.2753,33.1662,33.1746,134950.0
2016-05-04 13:40:00,39.52,39.59,39.52,39.58,112787.0,33.1746,33.2334,33.1746,33.225,112787.0
2016-05-04 13:45:00,39.57,39.61,39.52,39.58,123029.0,33.2166,33.2502,33.1746,33.225,123029.0
2016-05-04 13:50:00,39.58,39.71,39.57,39.69,111831.0,33.225,33.3341,33.2166,33.3173,111831.0
2016-05-04 13:55:00,39.69,39.69,39.56,39.65,88586.0,33.3173,33.3173,33.2082,33.2837,88586.0
2016-05-04 14:00:00,39.64,39.68,39.57,39.67,92922.0,33.2753,33.3089,33.2166,33.3005,92922.0
2016-05-04 14:05:00,39.68,39.7,39.62,39.7,97859.0,33.3089,33.3257,33.2586,33.3257,97859.0
2016-05-04 14:10:00,39.69,39.74,39.64,39.67,97679.0,33.3173,33.3593,33.2753,33.3005,97679.0
2016-05-04 14:15:00,39.66,39.67,39.54,39.61,85159.0,33.2921,33.3005,33.1914,33.2502,85159.0
2016-05-04 14:20:00,39.61,39.79,39.58,39.77,113038.0,33.2502,33.4013,33.225,33.3845,113038.0
2016-05-04 14:25:00,39.77,39.89,39.76,39.89,96804.0,33.3845,33.4852,33.3761,33.4852,96804.0
2016-05-04 14:30:00,39.9,39.92,39.8,39.8,94020.0,33.4936,33.5104,33.4097,33.4097,94020.0
2016-05-04 14:35:00,39.8,39.84,39.74,39.82,96827.0,33.4097,33.4432,33.3593,33.4264,96827.0
2016-05-04 14:40:00,39.82,39.9,39.79,39.83,70014.0,33.4264,33.4936,33.4013,33.4348,70014.0
2016-05-04 14:45:00,39.83,39.91,39.72,39.76,156205.0,33.4348,33.502,33.3425,33.3761,156205.0
2016-05-04 14:50:00,39.77,39.87,39.77,39.83,90054.0,33.3845,33.4684,33.3845,33.4348,90054.0
2016-05-04 14:55:00,39.83,39.86,39.7,39.71,97014.0,33.4348,33.46,33.3257,33.3341,97014.0
2016-05-04 15:00:00,39.72,39.78,39.67,39.73,92100.0,33.3425,33.3929,33.3005,33.3509,92100.0
2016-05-04 15:05:00,39.73,39.75,39.64,39.68,132666.0,33.3509,33.3677,33.2753,33.3089,132666.0
2016-05-04 15:10:00,39.68,39.88,39.65,39.88,129763.0,33.3089,33.4768,33.2837,33.4768,129763.0
2016-05-04 15:15:00,39.87,39.9,39.77,39.78,97082.0,33.4684,33.4936,33.3845,33.3929,97082.0
2016-05-04 15:20:00,39.78,39.86,39.73,39.85,113485.0,33.3929,33.46,33.3509,33.4516,113485.0
2016-05-04 15:25:00,39.86,39.9,39.78,39.79,133040.0,33.46,33.4936,33.3929,33.4013,133040.0
2016-05-04 15:30:00,39.79,39.89,39.72,39.88,180251.0,33.4013,33.4852,33.3425,33.4768,180251.0
2016-05-04 15:35:00,39.89,39.92,39.84,39.87,205443.0,33.4852,33.5104,33.4432,33.4684,205443.0
2016-05-04 15:40:00,39.87,40.04,39.87,39.97,285219.0,33.4684,33.6111,33.4684,33.5524,285219.0
2016-05-04 15:45:00,39.96,39.99,39.85,39.96,250440.0,33.544,33.5691,33.4516,33.544,250440.0
2016-05-04 15:50:00,39.96,39.97,39.91,39.93,325616.0,33.544,33.5524,33.502,33.5188,325616.0
2016-05-04 15:55:00,39.93,39.94,39.81,39.87,700763.0,33.5188,33.5272,33.4181,33.4684,700763.0
2016-05-05 09:30:00,40.44,40.77,40.33,40.41,169595.0,33.9469,34.2239,33.8546,33.9217,169595.0
2016-05-05 09:35:00,40.4,40.48,40.14,40.36,163264.0,33.9133,33.9805,33.6951,33.8797,163264.0
2016-05-05 09:40:00,40.33,40.56,40.15,40.2,206998.0,33.8546,34.0476,33.7035,33.7454,206998.0
2016-05-05 09:45:00,40.21,40.31,40.06,40.3,160723.0,33.7538,33.8378,33.6279,33.8294,160723.0
2016-05-05 09:50:00,40.3,40.52,40.28,40.43,146940.0,33.8294,34.0141,33.8126,33.9385,146940.0
2016-05-05 09:55:00,40.44,40.61,40.44,40.5,100298.0,33.9469,34.0896,33.9469,33.9973,100298.0
2016-05-05 10:00:00,40.5,40.62,40.27,40.6,193839.0,33.9973,34.098,33.8042,34.0812,193839.0
2016-05-05 10:05:00,40.6,40.64,40.52,40.52,95427.0,34.0812,34.1148,34.0141,34.0141,95427.0
2016-05-05 10:10:00,40.53,40.64,40.46,40.64,177660.0,34.0224,34.1148,33.9637,34.1148,177660.0
2016-05-05 10:15:00,40.64,40.64,40.44,40.55,185740.0,34.1148,34.1148,33.9469,34.0392,185740.0
2016-05-05 10:20:00,40.57,40.64,40.46,40.52,125096.0,34.056,34.1148,33.9637,34.0141,125096.0
2016-05-05 10:25:00,40.51,40.53,40.36,40.39,57400.0,34.0057,34.0224,33.8797,33.9049,57400.0
2016-05-05 10:30:00,40.39,40.48,40.38,40.45,145281.0,33.9049,33.9805,33.8965,33.9553,145281.0
2016-05-05 10:35:00,40.45,40.52,40.34,40.38,84044.0,33.9553,34.0141,33.863,33.8965,84044.0
2016-05-05 10:40:00,40.39,40.41,40.33,40.38,46291.0,33.9049,33.9217,33.8546,33.8965,46291.0
2016-05-05 10:45:00,40.39,40.39,40.27,40.35,79059.0,33.9049,33.9049,33.8042,33.8713,79059.0
2016-05-05 10:50:00,40.34,40.5,40.33,40.48,79057.0,33.863,33.9973,33.8546,33.9805,79057.0
2016-05-05 10:55:00,40.47,40.48,40.38,40.48,69541.0,33.9721,33.9805,33.8965,33.9805,69541.0
2016-05-05 11:00:00,40.48,40.52,40.39,40.47,69404.0,33.9805,34.0141,33.9049,33.9721,69404.0
2016-05-05 11:05:00,40.47,40.53,40.42,40.47,56502.0,33.9721,34.0224,33.9301,33.9721,56502.0
2016-05-05 11:10:00,40.46,40.5,40.39,40.39,45497.0,33.9637,33.9973,33.9049,33.9049,45497.0
2016-05-05 11:15:00,40.4,40.44,40.33,40.39,56380.0,33.9133,33.9469,33.8546,33.9049,56380.0
2016-05-05 11:20:00,40.39,40.39,40.22,40.28,116203.0,33.9049,33.9049,33.7622,33.8126,116203.0
2016-05-05 11:25:00,40.28,40.39,40.26,40.35,95122.0,33.8126,33.9049,33.7958,33.8713,95122.0
2016-05-05 11:30:00,40.34,40.44,40.34,40.39,54325.0,33.863,33.9469,33.863,33.9049,54325.0
2016-05-05 11:35:00,40.38,40.46,40.2,40.25,88041.0,33.8965,33.9637,33.7454,33.7874,88041.0
2016-05-05 11:40:00,40.26,40.27,40.13,40.18,98639.0,33.7958,33.8042,33.6867,33.7286,98639.0
2016-05-05 11:45:00,40.18,40.24,40.15,40.17,42348.0,33.7286,33.779,33.7035,33.7202,42348.0
2016-05-05 11:50:00,40.17,40.25,40.16,40.2,49518.0,33.7202,33.7874,33.7119,33.7454,49518.0
2016-05-05 11:55:00,40.21,40.21,40.0,40.03,3216476.0,33.7538,33.7538,33.5775,33.6027,3216476.0
2016-05-05 12:00:00,40.04,40.08,39.96,39.97,86691.0,33.6111,33.6447,33.544,33.5524,86691.0
2016-05-05 12:05:00,39.96,40.06,39.89,39.9,78279.0,33.544,33.6279,33.4852,33.4936,78279.0
2016-05-05 12:10:00,39.89,40.01,39.88,39.93,125114.0,33.4852,33.5859,33.4768,33.5188,125114.0
2016-05-05 12:15:00,39.93,40.0,39.9,39.91,52303.0,33.5188,33.5775,33.4936,33.502,52303.0
2016-05-05 12:20:00,39.91,39.92,39.78,39.82,66147.0,33.502,33.5104,33.3929,33.4264,66147.0
2016-05-05 12:25:00,39.83,39.86,39.77,39.8,114868.0,33.4348,33.46,33.3845,33.4097,114868.0
2016-05-05 12:30:00,39.8,39.94,39.78,39.94,63264.0,33.4097,33.5272,33.3929,33.5272,63264.0
2016-05-05 12:35:00,39.93,39.93,39.76,39.77,88876.0,33.5188,33.5188,33.3761,33.3845,88876.0
2016-05-05 12:40:00,39.77,39.81,39.73,39.76,113615.0,33.3845,33.4181,33.3509,33.3761,113615.0
2016-05-05 12:45:00,39.76,39.83,39.68,39.83,81491.0,33.3761,33.4348,33.3089,33.4348,81491.0
2016-05-05 12:50:00,39.84,39.95,39.81,39.93,79834.0,33.4432,33.5356,33.4181,33.5188,79834.0
2016-05-05 12:55:00,39.92,39.96,39.91,39.94,74645.0,33.5104,33.544,33.502,33.5272,74645.0
2016-05-05 13:00:00,39.94,39.95,39.77,39.79,46304.0,33.5272,33.5356,33.3845,33.4013,46304.0
2016-05-05 13:05:00,39.78,39.79,39.64,39.64,61822.0,33.3929,33.4013,33.2753,33.2753,61822.0
2016-05-05 13:10:00,39.64,39.71,39.61,39.63,74766.0,33.2753,33.3341,33.2502,33.267,74766.0
2016-05-05 13:15:00,39.63,39.75,39.62,39.75,96401.0,33.267,33.3677,33.2586,33.3677,96401.0
2016-05-05 13:20:00,39.75,39.76,39.63,39.63,72830.0,33.3677,33.3761,33.267,33.267,72830.0
2016-05-05 13:25:00,39.63,39.65,39.58,39.58,99207.0,33.267,33.2837,33.225,33.225,99207.0
2016-05-05 13:30:00,39.59,39.73,39.58,39.67,60826.0,33.2334,33.3509,33.225,33.3005,60826.0
2016-05-05 13:35:00,39.67,39.7,39.61,39.69,43094.0,33.3005,33.3257,33.2502,33.3173,43094.0
2016-05-05 13:40:00,39.69,39.88,39.68,39.82,76540.0,33.3173,33.4768,33.3089,33.4264,76540.0
2016-05-05 13:45:00,39.82,39.87,39.78,39.8,37789.0,33.4264,33.4684,33.3929,33.4097,37789.0
2016-05-05 13:50:00,39.81,39.83,39.74,39.78,55192.0,33.4181,33.4348,33.3593,33.3929,55192.0
2016-05-05 13:55:00,39.78,39.79,39.7,39.72,72099.0,33.3929,33.4013,33.3257,33.3425,72099.0
2016-05-05 14:00:00,39.72,39.75,39.64,39.74,52980.0,33.3425,33.3677,33.2753,33.3593,52980.0
2016-05-05 14:05:00,39.74,39.84,39.69,39.75,147613.0,33.3593,33.4432,33.3173,33.3677,147613.0
2016-05-05 14:10:00,39.75,39.82,39.74,39.82,45047.0,33.3677,33.4264,33.3593,33.4264,45047.0
2016-05-05 14:15:00,39.82,39.82,39.7,39.73,63661.0,33.4264,33.4264,33.3257,33.3509,63661.0
2016-05-05 14:20:00,39.73,39.99,39.73,39.96,120592.0,33.3509,33.5691,33.3509,33.544,120592.0
2016-05-05 14:25:00,39.96,39.98,39.85,39.93,116949.0,33.544,33.5608,33.4516,33.5188,116949.0
2016-05-05 14:30:00,39.92,39.95,39.81,39.84,45037.0,33.5104,33.5356,33.4181,33.4432,45037.0
2016-05-05 14:35:00,39.84,39.93,39.84,39.91,49027.0,33.4432,33.5188,33.4432,33.502,49027.0
2016-05-05 14:40:00,39.91,40.04,39.89,40.02,58111.0,33.502,33.6111,33.4852,33.5943,58111.0
2016-05-05 14:45:00,40.02,40.04,39.94,39.97,57239.0,33.5943,33.6111,33.5272,33.5524,57239.0
2016-05-05 14:50:00,39.96,40.0,39.91,39.93,41737.0,33.544,33.5775,33.502,33.5188,41737.0
2016-05-05 14:55:00,39.91,39.94,39.85,39.86,64351.0,33.502,33.5272,33.4516,33.46,64351.0
2016-05-05 15:00:00,39.85,39.86,39.81,39.86,109190.0,33.4516,33.46,33.4181,33.46,109190.0
2016-05-05 15:05:00,39.86,39.91,39.84,39.89,116010.0,33.46,33.502,33.4432,33.4852,116010.0
2016-05-05 15:10:00,39.89,40.0,39.88,39.96,69075.0,33.4852,33.5775,33.4768,33.544,69075.0
2016-05-05 15:15:00,39.97,39.97,39.84,39.9,182070.0,33.5524,33.5524,33.4432,33.4936,182070.0
2016-05-05 15:20:00,39.89,39.94,39.86,39.87,137361.0,33.4852,33.5272,33.46,33.4684,137361.0
2016-05-05 15:25:00,39.88,39.92,39.81,39.82,113813.0,33.4768,33.5104,33.4181,33.4264,113813.0
2016-05-05 15:30:00,39.83,39.85,39.75,39.79,139359.0,33.4348,33.4516,33.3677,33.4013,139359.0
2016-05-05 15:35:00,39.79,39.87,39.79,39.84,242006.0,33.4013,33.4684,33.4013,33.4432,242006.0
2016-05-05 15:40:00,39.84,39.89,39.8,39.89,393247.0,33.4432,33.4852,33.4097,33.4852,393247.0
2016-05-05 15:45:00,39.88,39.93,39.82,39.84,292217.0,33.4768,33.5188,33.4264,33.4432,292217.0
2016-05-05 15:50:00,39.84,39.86,39.8,39.84,290890.0,33.4432,33.46,33.4097,33.4432,290890.0
2016-05-05 15:55:00,39.84,39.94,39.81,39.93,399966.0,33.4432,33.5272,33.4181,33.5188,399966.0
2016-05-06 09:30:00,39.47,39.6,39.31,39.52,194358.0,33.1326,33.2418,32.9983,33.1746,194358.0
2016-05-06 09:35:00,39.54,39.87,39.53,39.62,132558.0,33.1914,33.4684,33.183,33.2586,132558.0
2016-05-06 09:40:00,39.64,40.02,39.64,39.95,188594.0,33.2753,33.5943,33.2753,33.5356,188594.0
2016-05-06 09:45:00,39.96,40.02,39.76,39.82,177993.0,33.544,33.5943,33.3761,33.4264,177993.0
2016-05-06 09:50:00,39.81,39.93,39.76,39.92,447911.0,33.4181,33.5188,33.3761,33.5104,447911.0
2016-05-06 09:55:00,39.93,40.01,39.9,39.91,282891.0,33.5188,33.5859,33.4936,33.502,282891.0
2016-05-06 10:00:00,39.9,39.99,39.81,39.99,96860.0,33.4936,33.5691,33.4181,33.5691,96860.0
2016-05-06 10:05:00,40.0,40.01,39.97,40.0,309281.0,33.5775,33.5859,33.5524,33.5775,309281.0
2016-05-06 10:10:00,39.99,40.01,39.95,39.99,139904.0,33.5691,33.5859,33.5356,33.5691,139904.0
2016-05-06 10:15:00,39.98,40.04,39.95,40.03,187318.0,33.5608,33.6111,33.5356,33.6027,187318.0
2016-05-06 10:20:00,40.04,40.09,39.96,39.98,133603.0,33.6111,33.6531,33.544,33.5608,133603.0
2016-05-06 10:25:00,39.97,40.09,39.96,40.04,252457.0,33.5524,33.6531,33.544,33.6111,252457.0
2016-05-06 10:30:00,40.03,40.11,39.96,40.05,179759.0,33.6027,33.6699,33.544,33.6195,179759.0
2016-05-06 10:35:00,40.05,40.05,39.96,39.96,262052.0,33.6195,33.6195,33.544,33.544,262052.0
2016-05-06 10:40:00,39.97,40.0,39.95,39.96,326003.0,33.5524,33.5775,33.5356,33.544,326003.0
2016-05-06 10:45:00,39.96,40.01,39.95,39.97,156284.0,33.544,33.5859,33.5356,33.5524,156284.0
2016-05-06 10:50:00,39.96,40.0,39.86,39.93,217087.0,33.544,33.5775,33.46,33.5188,217087.0
2016-05-06 10:55:00,39.94,39.94,39.74,39.77,112011.0,33.5272,33.5272,33.3593,33.3845,112011.0
2016-05-06 11:00:00,39.77,39.93,39.76,39.85,122938.0,33.3845,33.5188,33.3761,33.4516,122938.0
2016-05-06 11:05:00,39.86,39.89,39.81,39.85,78829.0,33.46,33.4852,33.4181,33.4516,78829.0
2016-05-06 11:10:00,39.87,39.93,39.85,39.91,60691.0,33.4684,33.5188,33.4516,33.502,60691.0
2016-05-06 11:15:00,39.91,40.01,39.91,39.96,309910.0,33.502,33.5859,33.502,33.544,309910.0
2016-05-06 11:20:00,39.97,40.03,39.95,40.01,234764.0,33.5524,33.6027,33.5356,33.5859,234764.0
2016-05-06 11:25:00,40.01,40.1,39.99,40.05,128416.0,33.5859,33.6615,33.5691,33.6195,128416.0
2016-05-06 11:30:00,40.05,40.1,39.99,40.09,162921.0,33.6195,33.6615,33.5691,33.6531,162921.0
2016-05-06 11:35:00,40.09,40.11,40.05,40.11,133040.0,33.6531,33.6699,33.6195,33.6699,133040.0
2016-05-06 11:40:00,40.11,40.17,40.08,40.09,112542.0,33.6699,33.7202,33.6447,33.6531,112542.0
2016-05-06 11:45:00,40.09,40.1,39.98,39.99,113733.0,33.6531,33.6615,33.5608,33.5691,113733.0
2016-05-06 11:50:00,39.98,40.0,39.98,39.99,77306.0,33.5608,33.5775,33.5608,33.5691,77306.0
2016-05-06 11:55:00,39.99,40.0,39.96,39.96,196529.0,33.5691,33.5775,33.544,33.544,196529.0
2016-05-06 12:00:00,39.96,40.0,39.95,39.96,90411.0,33.544,33.5775,33.5356,33.544,90411.0
2016-05-06 12:05:00,39.96,40.02,39.96,39.98,88318.0,33.544,33.5943,33.544,33.5608,88318.0
2016-05-06 12:10:00,39.98,40.01,39.97,39.99,70946.0,33.5608,33.5859,33.5524,33.5691,70946.0
2016-05-06 12:15:00,39.98,39.99,39.95,39.96,151933.0,33.5608,33.5691,33.5356,33.544,151933.0
2016-05-06 12:20:00,39.96,39.96,39.86,39.88,160519.0,33.544,33.544,33.46,33.4768,160519.0
2016-05-06 12:25:00,39.87,39.87,39.67,39.67,93173.0,33.4684,33.4684,33.3005,33.3005,93173.0
2016-05-06 12:30:00,39.67,39.7,39.61,39.7,65935.0,33.3005,33.3257,33.2502,33.3257,65935.0
2016-05-06 12:35:00,39.7,39.89,39.69,39.85,96225.0,33.3257,33.4852,33.3173,33.4516,96225.0
2016-05-06 12:40:00,39.85,39.92,39.84,39.86,60276.0,33.4516,33.5104,33.4432,33.46,60276.0
2016-05-06 12:45:00,39.86,39.88,39.79,39.84,68006.0,33.46,33.4768,33.4013,33.4432,68006.0
2016-05-06 12:50:00,39.84,39.88,39.81,39.82,42901.0,33.4432,33.4768,33.4181,33.4264,42901.0
2016-05-06 12:55:00,39.81,39.84,39.77,39.8,108882.0,33.4181,33.4432,33.3845,33.4097,108882.0
2016-05-06 13:00:00,39.8,39.81,39.74,39.76,64425.0,33.4097,33.4181,33.3593,33.3761,64425.0
2016-05-06 13:05:00,39.76,39.83,39.74,39.78,67243.0,33.3761,33.4348,33.3593,33.3929,67243.0
2016-05-06 13:10:00,39.79,39.91,39.77,39.84,126242.0,33.4013,33.502,33.3845,33.4432,126242.0
2016-05-06 13:15:00,39.84,39.86,39.69,39.69,102237.0,33.4432,33.46,33.3173,33.3173,102237.0
2016-05-06 13:20:00,39.68,39.78,39.68,39.77,66004.0,33.3089,33.3929,33.3089,33.3845,66004.0
2016-05-06 13:25:00,39.76,39.76,39.65,39.66,57755.0,33.3761,33.3761,33.2837,33.2921,57755.0
2016-05-06 13:30:00,39.66,39.71,39.64,39.7,63621.0,33.2921,33.3341,33.2753,33.3257,63621.0
2016-05-06 13:35:00,39.7,39.75,39.67,39.69,66517.0,33.3257,33.3677,33.3005,33.3173,66517.0
2016-05-06 13:40:00,39.68,39.68,39.54,39.54,122861.0,33.3089,33.3089,33.1914,33.1914,122861.0
2016-05-06 13:45:00,39.54,39.58,39.51,39.56,114158.0,33.1914,33.225,33.1662,33.2082,114158.0
2016-05-06 13:50:00,39.56,39.67,39.55,39.64,97140.0,33.2082,33.3005,33.1998,33.2753,97140.0
2016-05-06 13:55:00,39.64,39.73,39.59,39.72,337185.0,33.2753,33.3509,33.2334,33.3425,337185.0
2016-05-06 14:00:00,39.72,39.82,39.69,39.75,513946.0,33.3425,33.4264,33.3173,33.3677,513946.0
2016-05-06 14:05:00,39.75,39.76,39.69,39.69,139002.0,33.3677,33.3761,33.3173,33.3173,139002.0
2016-05-06 14:10:00,39.69,39.7,39.55,39.61,148188.0,33.3173,33.3257,33.1998,33.2502,148188.0
2016-05-06 14:15:00,39.61,39.65,39.54,39.62,85253.0,33.2502,33.2837,33.1914,33.2586,85253.0
2016-05-06 14:20:00,39.63,39.7,39.49,39.51,271011.0,33.267,33.3257,33.1494,33.1662,271011.0
2016-05-06 14:25:00,39.5,39.55,39.43,39.43,91896.0,33.1578,33.1998,33.0991,33.0991,91896.0
2016-05-06 14:30:00,39.43,39.5,39.41,39.44,86354.0,33.0991,33.1578,33.0823,33.1075,86354.0
2016-05-06 14:35:00,39.44,39.45,39.38,39.44,74976.0,33.1075,33.1159,33.0571,33.1075,74976.0
2016-05-06 14:40:00,39.44,39.44,39.35,39.35,97538.0,33.1075,33.1075,33.0319,33.0319,97538.0
2016-05-06 14:45:00,39.36,39.42,39.35,39.39,109299.0,33.0403,33.0907,33.0319,33.0655,109299.0
2016-05-06 14:50:00,39.39,39.48,39.38,39.46,96276.0,33.0655,33.141,33.0571,33.1242,96276.0
2016-05-06 14:55:00,39.47,39.5,39.32,39.35,146631.0,33.1326,33.1578,33.0067,33.0319,146631.0
2016-05-06 15:00:00,39.35,39.47,39.35,39.45,175822.0,33.0319,33.1326,33.0319,33.1159,175822.0
2016-05-06 15:05:00,39.45,39.45,39.36,39.4,85973.0,33.1159,33.1159,33.0403,33.0739,85973.0
2016-05-06 15:10:00,39.4,39.45,39.38,39.42,76944.0,33.0739,33.1159,33.0571,33.0907,76944.0
2016-05-06 15:15:00,39.42,39.46,39.39,39.4,107172.0,33.0907,33.1242,33.0655,33.0739,107172.0
2016-05-06 15:20:00,39.39,39.41,39.32,39.32,96672.0,33.0655,33.0823,33.0067,33.0067,96672.0
2016-05-06 15:25:00,39.32,39.35,39.28,39.29,247990.0,33.0067,33.0319,32.9731,32.9815,247990.0
2016-05-06 15:30:00,39.3,39.32,39.25,39.26,168391.0,32.9899,33.0067,32.948,32.9564,168391.0
2016-05-06 15:35:00,39.26,39.28,39.17,39.18,267513.0,32.9564,32.9731,32.8808,32.8892,267513.0
2016-05-06 15:40:00,39.18,39.26,39.16,39.23,258825.0,32.8892,32.9564,32.8724,32.9312,258825.0
2016-05-06 15:45:00,39.23,39.38,39.23,39.38,240539.0,32.9312,33.0571,32.9312,33.0571,240539.0
2016-05-06 15:50:00,39.38,39.43,39.34,39.43,287071.0,33.0571,33.0991,33.0235,33.0991,287071.0
2016-05-06 15:55:00,39.43,39.47,39.41,39.45,540701.0,33.0991,33.1326,33.0823,33.1159,540701.0
2016-05-09 09:30:00,39.31,39.31,38.86,39.27,284713.0,32.9983,32.9983,32.6206,32.9648,284713.0
2016-05-09 09:35:00,39.29,39.31,38.99,39.14,180816.0,32.9815,32.9983,32.7297,32.8556,180816.0
2016-05-09 09:40:00,39.14,39.21,38.98,39.16,210853.0,32.8556,32.9144,32.7213,32.8724,210853.0
2016-05-09 09:45:00,39.15,39.18,38.89,38.89,192852.0,32.864,32.8892,32.6458,32.6458,192852.0
2016-05-09 09:50:00,38.89,38.89,38.58,38.7,263409.0,32.6458,32.6458,32.3855,32.4863,263409.0
2016-05-09 09:55:00,38.7,38.71,38.54,38.69,101339.0,32.4863,32.4947,32.352,32.4779,101339.0
2016-05-09 10:00:00,38.69,38.9,38.68,38.85,106191.0,32.4779,32.6542,32.4695,32.6122,106191.0
2016-05-09 10:05:00,38.86,38.97,38.76,38.76,76088.0,32.6206,32.7129,32.5366,32.5366,76088.0
2016-05-09 10:10:00,38.77,38.81,38.61,38.61,116640.0,32.545,32.5786,32.4107,32.4107,116640.0
2016-05-09 10:15:00,38.61,38.7,38.58,38.66,75550.0,32.4107,32.4863,32.3855,32.4527,75550.0
2016-05-09 10:20:00,38.67,38.73,38.58,38.63,98255.0,32.4611,32.5115,32.3855,32.4275,98255.0
2016-05-09 10:25:00,38.63,38.65,38.45,38.61,184086.0,32.4275,32.4443,32.2764,32.4107,184086.0
2016-05-09 10:30:00,38.61,38.69,38.48,38.66,114052.0,32.4107,32.4779,32.3016,32.4527,114052.0
2016-05-09 10:35:00,38.65,38.72,38.46,38.54,104521.0,32.4443,32.5031,32.2848,32.352,104521.0
2016-05-09 10:40:00,38.55,38.58,38.44,38.47,117243.0,32.3604,32.3855,32.268,32.2932,117243.0
2016-05-09 10:45:00,38.47,38.51,38.42,38.47,128586.0,32.2932,32.3268,32.2512,32.2932,128586.0
2016-05-09 10:50:00,38.47,38.52,38.4,38.44,96801.0,32.2932,32.3352,32.2344,32.268,96801.0
2016-05-09 10:55:00,38.44,38.46,38.34,38.38,154859.0,32.268,32.2848,32.1841,32.2177,154859.0
2016-05-09 11:00:00,38.38,38.65,38.38,38.57,115254.0,32.2177,32.4443,32.2177,32.3771,115254.0
2016-05-09 11:05:00,38.58,38.61,38.41,38.41,77917.0,32.3855,32.4107,32.2428,32.2428,77917.0
2016-05-09 11:10:00,38.4,38.45,38.26,38.28,158165.0,32.2344,32.2764,32.1169,32.1337,158165.0
2016-05-09 11:15:00,38.28,38.37,38.24,38.37,76934.0,32.1337,32.2093,32.1001,32.2093,76934.0
2016-05-09 11:20:00,38.38,38.44,38.28,38.41,74041.0,32.2177,32.268,32.1337,32.2428,74041.0
2016-05-09 11:25:00,38.4,38.55,38.36,38.48,81219.0,32.2344,32.3604,32.2009,32.3016,81219.0
2016-05-09 11:30:00,38.48,38.51,38.44,38.48,100371.0,32.3016,32.3268,32.268,32.3016,100371.0
2016-05-09 11:35:00,38.48,38.49,38.4,38.49,78153.0,32.3016,32.31,32.2344,32.31,78153.0
2016-05-09 11:40:00,38.48,38.53,38.44,38.48,64049.0,32.3016,32.3436,32.268,32.3016,64049.0
2016-05-09 11:45:00,38.48,38.52,38.39,38.47,63376.0,32.3016,32.3352,32.226,32.2932,63376.0
2016-05-09 11:50:00,38.46,38.49,38.41,38.42,66668.0,32.2848,32.31,32.2428,32.2512,66668.0
2016-05-09 11:55:00,38.42,38.46,38.36,38.38,50050.0,32.2512,32.2848,32.2009,32.2177,50050.0
2016-05-09 12:00:00,38.37,38.44,38.37,38.43,54589.0,32.2093,32.268,32.2093,32.2596,54589.0
2016-05-09 12:05:00,38.44,38.44,38.34,38.38,83648.0,32.268,32.268,32.1841,32.2177,83648.0
2016-05-09 12:10:00,38.38,38.48,38.33,38.45,67890.0,32.2177,32.3016,32.1757,32.2764,67890.0
2016-05-09 12:15:00,38.45,38.53,38.42,38.53,45310.0,32.2764,32.3436,32.2512,32.3436,45310.0
2016-05-09 12:20:00,38.53,38.59,38.49,38.52,53840.0,32.3436,32.3939,32.31,32.3352,53840.0
2016-05-09 12:25:00,38.53,38.56,38.49,38.56,65792.0,32.3436,32.3688,32.31,32.3688,65792.0
2016-05-09 12:30:00,38.56,38.58,38.45,38.46,59154.0,32.3688,32.3855,32.2764,32.2848,59154.0
2016-05-09 12:35:00,38.46,38.47,38.4,38.45,52196.0,32.2848,32.2932,32.2344,32.2764,52196.0
2016-05-09 12:40:00,38.45,38.56,38.45,38.55,52510.0,32.2764,32.3688,32.2764,32.3604,52510.0
2016-05-09 12:45:00,38.55,38.61,38.55,38.59,40430.0,32.3604,32.4107,32.3604,32.3939,40430.0
2016-05-09 12:50:00,38.59,38.61,38.52,38.53,86958.0,32.3939,32.4107,32.3352,32.3436,86958.0
2016-05-09 12:55:00,38.54,38.57,38.5,38.56,63357.0,32.352,32.3771,32.3184,32.3688,63357.0
2016-05-09 13:00:00,38.56,38.63,38.53,38.62,36833.0,32.3688,32.4275,32.3436,32.4191,36833.0
2016-05-09 13:05:00,38.62,38.67,38.59,38.66,40937.0,32.4191,32.4611,32.3939,32.4527,40937.0
2016-05-09 13:10:00,38.67,38.67,38.62,38.66,47465.0,32.4611,32.4611,32.4191,32.4527,47465.0
2016-05-09 13:15:00,38.65,38.65,38.54,38.56,66256.0,32.4443,32.4443,32.352,32.3688,66256.0
2016-05-09 13:20:00,38.57,38.66,38.57,38.61,28759.0,32.3771,32.4527,32.3771,32.4107,28759.0
2016-05-09 13:25:00,38.61,38.67,38.61,38.66,36967.0,32.4107,32.4611,32.4107,32.4527,36967.0
2016-05-09 13:30:00,38.66,38.67,38.61,38.61,69593.0,32.4527,32.4611,32.4107,32.4107,69593.0
2016-05-09 13:35:00,38.62,38.66,38.56,38.56,50643.0,32.4191,32.4527,32.3688,32.3688,50643.0
2016-05-09 13:40:00,38.56,38.74,38.56,38.73,58612.0,32.3688,32.5199,32.3688,32.5115,58612.0
2016-05-09 13:45:00,38.73,38.73,38.62,38.64,56046.0,32.5115,32.5115,32.4191,32.4359,56046.0
2016-05-09 13:50:00,38.63,38.67,38.58,38.6,41753.0,32.4275,32.4611,32.3855,32.4023,41753.0
2016-05-09 13:55:00,38.59,38.59,38.56,38.57,32924.0,32.3939,32.3939,32.3688,32.3771,32924.0
2016-05-09 14:00:00,38.58,38.61,38.56,38.56,44264.0,32.3855,32.4107,32.3688,32.3688,44264.0
2016-05-09 14:05:00,38.56,38.6,38.55,38.58,86729.0,32.3688,32.4023,32.3604,32.3855,86729.0
2016-05-09 14:10:00,38.59,38.73,38.58,38.69,60411.0,32.3939,32.5115,32.3855,32.4779,60411.0
2016-05-09 14:15:00,38.69,38.73,38.68,38.71,54691.0,32.4779,32.5115,32.4695,32.4947,54691.0
2016-05-09 14:20:00,38.71,38.74,38.67,38.69,52918.0,32.4947,32.5199,32.4611,32.4779,52918.0
2016-05-09 14:25:00,38.69,38.73,38.63,38.64,71743.0,32.4779,32.5115,32.4275,32.4359,71743.0
2016-05-09 14:30:00,38.64,38.69,38.62,38.66,83006.0,32.4359,32.4779,32.4191,32.4527,83006.0
2016-05-09 14:35:00,38.66,38.73,38.66,38.7,61893.0,32.4527,32.5115,32.4527,32.4863,61893.0
2016-05-09 14:40:00,38.7,38.71,38.63,38.66,51242.0,32.4863,32.4947,32.4275,32.4527,51242.0
2016-05-09 14:45:00,38.65,38.74,38.63,38.73,61300.0,32.4443,32.5199,32.4275,32.5115,61300.0
2016-05-09 14:50:00,38.73,38.78,38.72,38.77,112803.0,32.5115,32.5534,32.5031,32.545,112803.0
2016-05-09 14:55:00,38.77,38.81,38.68,38.75,138678.0,32.545,32.5786,32.4695,32.5282,138678.0
2016-05-09 15:00:00,38.75,38.76,38.7,38.71,57865.0,32.5282,32.5366,32.4863,32.4947,57865.0
2016-05-09 15:05:00,38.72,38.79,38.71,38.78,60597.0,32.5031,32.5618,32.4947,32.5534,60597.0
2016-05-09 15:10:00,38.78,38.79,38.71,38.76,86169.0,32.5534,32.5618,32.4947,32.5366,86169.0
2016-05-09 15:15:00,38.76,38.77,38.71,38.73,80824.0,32.5366,32.545,32.4947,32.5115,80824.0
2016-05-09 15:20:00,38.74,38.76,38.73,38.73,83212.0,32.5199,32.5366,32.5115,32.5115,83212.0
2016-05-09 15:25:00,38.74,38.76,38.73,38.73,158342.0,32.5199,32.5366,32.5115,32.5115,158342.0
2016-05-09 15:30:00,38.73,38.73,38.63,38.68,251753.0,32.5115,32.5115,32.4275,32.4695,251753.0
2016-05-09 15:35:00,38.68,38.73,38.67,38.72,203623.0,32.4695,32.5115,32.4611,32.5031,203623.0
2016-05-09 15:40:00,38.71,38.71,38.65,38.66,212092.0,32.4947,32.4947,32.4443,32.4527,212092.0
2016-05-09 15:45:00,38.67,38.75,38.65,38.73,212155.0,32.4611,32.5282,32.4443,32.5115,212155.0
2016-05-09 15:50:00,38.73,38.73,38.67,38.73,292890.0,32.5115,32.5115,32.4611,32.5115,292890.0
2016-05-09 15:55:00,38.72,38.73,38.65,38.69,378270.0,32.5031,32.5115,32.4443,32.4779,378270.0
2016-05-10 09:30:00,39.01,39.15,38.93,39.0,338039.0,32.7465,32.864,32.6793,32.7381,338039.0
2016-05-10 09:35:00,39.01,39.09,38.84,39.03,132548.0,32.7465,32.8137,32.6038,32.7633,132548.0
2016-05-10 09:40:00,39.03,39.22,38.98,39.08,181459.0,32.7633,32.9228,32.7213,32.8053,181459.0
2016-05-10 09:45:00,39.09,39.22,38.95,39.22,184471.0,32.8137,32.9228,32.6961,32.9228,184471.0
2016-05-10 09:50:00,39.22,39.22,38.96,38.99,87245.0,32.9228,32.9228,32.7045,32.7297,87245.0
2016-05-10 09:55:00,38.97,39.02,38.89,38.97,78104.0,32.7129,32.7549,32.6458,32.7129,78104.0
2016-05-10 10:00:00,38.98,39.03,38.82,38.83,66320.0,32.7213,32.7633,32.587,32.5954,66320.0
2016-05-10 10:05:00,38.83,38.98,38.82,38.9,74322.0,32.5954,32.7213,32.587,32.6542,74322.0
2016-05-10 10:10:00,38.89,38.92,38.8,38.82,81151.0,32.6458,32.6709,32.5702,32.587,81151.0
2016-05-10 10:15:00,38.82,38.98,38.75,38.75,172200.0,32.587,32.7213,32.5282,32.5282,172200.0
2016-05-10 10:20:00,38.76,38.77,38.61,38.63,89405.0,32.5366,32.545,32.4107,32.4275,89405.0
2016-05-10 10:25:00,38.64,38.77,38.6,38.77,66439.0,32.4359,32.545,32.4023,32.545,66439.0
2016-05-10 10:30:00,38.78,38.9,38.74,38.87,98666.0,32.5534,32.6542,32.5199,32.629,98666.0
2016-05-10 10:35:00,38.86,38.89,38.74,38.82,90938.0,32.6206,32.6458,32.5199,32.587,90938.0
2016-05-10 10:40:00,38.82,38.83,38.75,38.8,215102.0,32.587,32.5954,32.5282,32.5702,215102.0
2016-05-10 10:45:00,38.8,38.93,38.8,38.92,92763.0,32.5702,32.6793,32.5702,32.6709,92763.0
2016-05-10 10:50:00,38.91,38.95,38.86,38.89,74871.0,32.6626,32.6961,32.6206,32.6458,74871.0
2016-05-10 10:55:00,38.89,38.91,38.8,38.8,51711.0,32.6458,32.6626,32.5702,32.5702,51711.0
2016-05-10 11:00:00,38.8,38.9,38.79,38.9,76622.0,32.5702,32.6542,32.5618,32.6542,76622.0
2016-05-10 11:05:00,38.9,38.91,38.8,38.86,43475.0,32.6542,32.6626,32.5702,32.6206,43475.0
2016-05-10 11:10:00,38.85,38.9,38.81,38.85,36152.0,32.6122,32.6542,32.5786,32.6122,36152.0
2016-05-10 11:15:00,38.85,38.88,38.75,38.77,47150.0,32.6122,32.6374,32.5282,32.545,47150.0
2016-05-10 11:20:00,38.77,38.77,38.67,38.73,37641.0,32.545,32.545,32.4611,32.5115,37641.0
2016-05-10 11:25:00,38.74,38.86,38.71,38.86,68831.0,32.5199,32.6206,32.4947,32.6206,68831.0
2016-05-10 11:30:00,38.85,38.93,38.83,38.84,75139.0,32.6122,32.6793,32.5954,32.6038,75139.0
2016-05-10 11:35:00,38.84,38.97,38.84,38.93,49282.0,32.6038,32.7129,32.6038,32.6793,49282.0
2016-05-10 11:40:00,38.93,38.94,38.84,38.9,49128.0,32.6793,32.6877,32.6038,32.6542,49128.0
2016-05-10 11:45:00,38.9,39.01,38.9,38.96,74520.0,32.6542,32.7465,32.6542,32.7045,74520.0
2016-05-10 11:50:00,38.97,39.15,38.97,39.14,105464.0,32.7129,32.864,32.7129,32.8556,105464.0
2016-05-10 11:55:00,39.13,39.14,38.99,39.05,78058.0,32.8472,32.8556,32.7297,32.7801,78058.0
2016-05-10 12:00:00,39.06,39.08,38.99,39.03,83287.0,32.7885,32.8053,32.7297,32.7633,83287.0
2016-05-10 12:05:00,39.02,39.11,39.01,39.06,98059.0,32.7549,32.8304,32.7465,32.7885,98059.0
2016-05-10 12:10:00,39.05,39.17,39.05,39.16,51640.0,32.7801,32.8808,32.7801,32.8724,51640.0
2016-05-10 12:15:00,39.16,39.16,39.06,39.12,59430.0,32.8724,32.8724,32.7885,32.8388,59430.0
2016-05-10 12:20:00,39.13,39.14,39.06,39.09,41895.0,32.8472,32.8556,32.7885,32.8137,41895.0
2016-05-10 12:25:00,39.09,39.12,39.03,39.1,37151.0,32.8137,32.8388,32.7633,32.822,37151.0
2016-05-10 12:30:00,39.1,39.12,39.03,39.09,27454.0,32.822,32.8388,32.7633,32.8137,27454.0
2016-05-10 12:35:00,39.08,39.1,39.03,39.04,29890.0,32.8053,32.822,32.7633,32.7717,29890.0
2016-05-10 12:40:00,39.04,39.07,39.01,39.05,20655.0,32.7717,32.7969,32.7465,32.7801,20655.0
2016-05-10 12:45:00,39.06,39.1,39.05,39.05,26964.0,32.7885,32.822,32.7801,32.7801,26964.0
2016-05-10 12:50:00,39.06,39.09,39.02,39.03,42528.0,32.7885,32.8137,32.7549,32.7633,42528.0
2016-05-10 12:55:00,39.04,39.07,39.01,39.07,32988.0,32.7717,32.7969,32.7465,32.7969,32988.0
2016-05-10 13:00:00,39.08,39.08,39.04,39.04,27197.0,32.8053,32.8053,32.7717,32.7717,27197.0
2016-05-10 13:05:00,39.04,39.11,39.04,39.09,49179.0,32.7717,32.8304,32.7717,32.8137,49179.0
2016-05-10 13:10:00,39.09,39.11,39.07,39.09,26653.0,32.8137,32.8304,32.7969,32.8137,26653.0
2016-05-10 13:15:00,39.09,39.13,39.06,39.11,30761.0,32.8137,32.8472,32.7885,32.8304,30761.0
2016-05-10 13:20:00,39.11,39.16,39.1,39.1,33010.0,32.8304,32.8724,32.822,32.822,33010.0
2016-05-10 13:25:00,39.11,39.16,39.11,39.14,28267.0,32.8304,32.8724,32.8304,32.8556,28267.0
2016-05-10 13:30:00,39.14,39.17,39.11,39.16,48345.0,32.8556,32.8808,32.8304,32.8724,48345.0
2016-05-10 13:35:00,39.16,39.22,39.14,39.18,45155.0,32.8724,32.9228,32.8556,32.8892,45155.0
2016-05-10 13:40:00,39.18,39.22,39.17,39.2,30855.0,32.8892,32.9228,32.8808,32.906,30855.0
2016-05-10 13:45:00,39.2,39.21,39.16,39.17,27801.0,32.906,32.9144,32.8724,32.8808,27801.0
2016-05-10 13:50:00,39.16,39.22,39.14,39.2,52412.0,32.8724,32.9228,32.8556,32.906,52412.0
2016-05-10 13:55:00,39.2,39.24,39.19,39.23,26051.0,32.906,32.9396,32.8976,32.9312,26051.0
2016-05-10 14:00:00,39.23,39.26,39.14,39.14,61991.0,32.9312,32.9564,32.8556,32.8556,61991.0
2016-05-10 14:05:00,39.14,39.14,39.06,39.06,105342.0,32.8556,32.8556,32.7885,32.7885,105342.0
2016-05-10 14:10:00,39.07,39.11,39.06,39.09,58812.0,32.7969,32.8304,32.7885,32.8137,58812.0
2016-05-10 14:15:00,39.09,39.12,39.08,39.12,35640.0,32.8137,32.8388,32.8053,32.8388,35640.0
2016-05-10 14:20:00,39.12,39.13,39.04,39.04,55403.0,32.8388,32.8472,32.7717,32.7717,55403.0
2016-05-10 14:25:00,39.04,39.06,39.0,39.03,62758.0,32.7717,32.7885,32.7381,32.7633,62758.0
2016-05-10 14:30:00,39.04,39.07,38.97,38.98,90160.0,32.7717,32.7969,32.7129,32.7213,90160.0
2016-05-10 14:35:00,38.97,38.98,38.94,38.94,77642.0,32.7129,32.7213,32.6877,32.6877,77642.0
2016-05-10 14:40:00,38.94,39.05,38.93,39.05,52910.0,32.6877,32.7801,32.6793,32.7801,52910.0
2016-05-10 14:45:00,39.05,39.08,39.04,39.04,56114.0,32.7801,32.8053,32.7717,32.7717,56114.0
2016-05-10 14:50:00,39.03,39.03,38.97,38.99,126660.0,32.7633,32.7633,32.7129,32.7297,126660.0
2016-05-10 14:55:00,38.99,39.0,38.85,38.87,80501.0,32.7297,32.7381,32.6122,32.629,80501.0
2016-05-10 15:00:00,38.87,38.93,38.86,38.86,75364.0,32.629,32.6793,32.6206,32.6206,75364.0
2016-05-10 15:05:00,38.86,38.89,38.81,38.89,103196.0,32.6206,32.6458,32.5786,32.6458,103196.0
2016-05-10 15:10:00,38.89,38.96,38.88,38.89,107221.0,32.6458,32.7045,32.6374,32.6458,107221.0
2016-05-10 15:15:00,38.89,38.95,38.89,38.94,91132.0,32.6458,32.6961,32.6458,32.6877,91132.0
2016-05-10 15:20:00,38.94,38.94,38.9,38.91,136302.0,32.6877,32.6877,32.6542,32.6626,136302.0
2016-05-10 15:25:00,38.92,38.94,38.88,38.89,97701.0,32.6709,32.6877,32.6374,32.6458,97701.0
2016-05-10 15:30:00,38.89,38.91,38.88,38.89,106715.0,32.6458,32.6626,32.6374,32.6458,106715.0
2016-05-10 15:35:00,38.89,38.9,38.86,38.88,167137.0,32.6458,32.6542,32.6206,32.6374,167137.0
2016-05-10 15:40:00,38.88,38.92,38.84,38.89,270148.0,32.6374,32.6709,32.6038,32.6458,270148.0
2016-05-10 15:45:00,38.89,38.9,38.87,38.89,186883.0,32.6458,32.6542,32.629,32.6458,186883.0
2016-05-10 15:50:00,38.89,38.9,38.87,38.88,297523.0,32.6458,32.6542,32.629,32.6374,297523.0
2016-05-10 15:55:00,38.88,38.88,38.82,38.83,1013460.0,32.6374,32.6374,32.587,32.5954,1013460.0
2016-05-11 09:30:00,38.83,38.99,38.8,38.96,90120.0,32.5954,32.7297,32.5702,32.7045,90120.0
2016-05-11 09:35:00,38.99,39.13,38.87,39.01,182919.0,32.7297,32.8472,32.629,32.7465,182919.0
2016-05-11 09:40:00,39.03,39.05,38.89,38.97,126196.0,32.7633,32.7801,32.6458,32.7129,126196.0
2016-05-11 09:45:00,38.95,39.15,38.92,39.11,228237.0,32.6961,32.864,32.6709,32.8304,228237.0
2016-05-11 09:50:00,39.1,39.17,39.0,39.16,335644.0,32.822,32.8808,32.7381,32.8724,335644.0
2016-05-11 09:55:00,39.16,39.29,39.06,39.24,357590.0,32.8724,32.9815,32.7885,32.9396,357590.0
2016-05-11 10:00:00,39.23,39.27,39.09,39.09,160388.0,32.9312,32.9648,32.8137,32.8137,160388.0
2016-05-11 10:05:00,39.09,39.24,39.09,39.22,117443.0,32.8137,32.9396,32.8137,32.9228,117443.0
2016-05-11 10:10:00,39.21,39.29,39.15,39.15,189811.0,32.9144,32.9815,32.864,32.864,189811.0
2016-05-11 10:15:00,39.16,39.2,39.06,39.08,98949.0,32.8724,32.906,32.7885,32.8053,98949.0
2016-05-11 10:20:00,39.08,39.22,39.07,39.2,77183.0,32.8053,32.9228,32.7969,32.906,77183.0
2016-05-11 10:25:00,39.2,39.2,39.05,39.12,52110.0,32.906,32.906,32.7801,32.8388,52110.0
2016-05-11 10:30:00,39.12,39.77,39.1,39.6,350133.0,32.8388,33.3845,32.822,33.2418,350133.0
2016-05-11 10:35:00,39.6,39.74,39.58,39.62,185428.0,33.2418,33.3593,33.225,33.2586,185428.0
2016-05-11 10:40:00,39.62,39.64,39.5,39.62,205165.0,33.2586,33.2753,33.1578,33.2586,205165.0
2016-05-11 10:45:00,39.63,39.66,39.57,39.62,102200.0,33.267,33.2921,33.2166,33.2586,102200.0
2016-05-11 10:50:00,39.62,39.76,39.62,39.76,176105.0,33.2586,33.3761,33.2586,33.3761,176105.0
2016-05-11 10:55:00,39.76,39.9,39.69,39.73,103762.0,33.3761,33.4936,33.3173,33.3509,103762.0
2016-05-11 11:00:00,39.72,39.76,39.52,39.64,141635.0,33.3425,33.3761,33.1746,33.2753,141635.0
2016-05-11 11:05:00,39.62,39.76,39.6,39.76,170770.0,33.2586,33.3761,33.2418,33.3761,170770.0
2016-05-11 11:10:00,39.75,40.0,39.74,40.0,162193.0,33.3677,33.5775,33.3593,33.5775,162193.0
2016-05-11 11:15:00,40.0,40.06,39.98,39.99,199462.0,33.5775,33.6279,33.5608,33.5691,199462.0
2016-05-11 11:20:00,40.0,40.08,39.94,39.99,106526.0,33.5775,33.6447,33.5272,33.5691,106526.0
2016-05-11 11:25:00,39.99,40.02,39.94,39.97,97211.0,33.5691,33.5943,33.5272,33.5524,97211.0
2016-05-11 11:30:00,39.97,39.99,39.85,39.98,109928.0,33.5524,33.5691,33.4516,33.5608,109928.0
2016-05-11 11:35:00,39.97,40.04,39.93,39.97,62029.0,33.5524,33.6111,33.5188,33.5524,62029.0
2016-05-11 11:40:00,39.99,40.1,39.96,40.05,66748.0,33.5691,33.6615,33.544,33.6195,66748.0
2016-05-11 11:45:00,40.05,40.11,40.01,40.03,93163.0,33.6195,33.6699,33.5859,33.6027,93163.0
2016-05-11 11:50:00,40.02,40.08,40.02,40.06,48085.0,33.5943,33.6447,33.5943,33.6279,48085.0
2016-05-11 11:55:00,40.07,40.11,40.04,40.06,95905.0,33.6363,33.6699,33.6111,33.6279,95905.0
2016-05-11 12:00:00,40.05,40.13,40.0,40.09,234764.0,33.6195,33.6867,33.5775,33.6531,234764.0
2016-05-11 12:05:00,40.08,40.1,39.98,39.98,143139.0,33.6447,33.6615,33.5608,33.5608,143139.0
2016-05-11 12:10:00,39.99,40.1,39.99,40.04,71081.0,33.5691,33.6615,33.5691,33.6111,71081.0
2016-05-11 12:15:00,40.03,40.04,39.98,40.0,64329.0,33.6027,33.6111,33.5608,33.5775,64329.0
2016-05-11 12:20:00,40.01,40.02,39.94,39.94,90450.0,33.5859,33.5943,33.5272,33.5272,90450.0
2016-05-11 12:25:00,39.94,39.94,39.86,39.89,70664.0,33.5272,33.5272,33.46,33.4852,70664.0
2016-05-11 12:30:00,39.89,39.95,39.87,39.95,115354.0,33.4852,33.5356,33.4684,33.5356,115354.0
2016-05-11 12:35:00,39.95,39.98,39.92,39.95,64561.0,33.5356,33.5608,33.5104,33.5356,64561.0
2016-05-11 12:40:00,39.95,39.95,39.89,39.94,45438.0,33.5356,33.5356,33.4852,33.5272,45438.0
2016-05-11 12:45:00,39.93,39.93,39.86,39.87,69769.0,33.5188,33.5188,33.46,33.4684,69769.0
2016-05-11 12:50:00,39.86,39.88,39.84,39.86,110004.0,33.46,33.4768,33.4432,33.46,110004.0
2016-05-11 12:55:00,39.87,39.92,39.85,39.88,67960.0,33.4684,33.5104,33.4516,33.4768,67960.0
2016-05-11 13:00:00,39.88,39.9,39.83,39.88,71244.0,33.4768,33.4936,33.4348,33.4768,71244.0
2016-05-11 13:05:00,39.88,39.95,39.88,39.95,36573.0,33.4768,33.5356,33.4768,33.5356,36573.0
2016-05-11 13:10:00,39.95,40.0,39.94,39.99,52059.0,33.5356,33.5775,33.5272,33.5691,52059.0
2016-05-11 13:15:00,39.99,40.01,39.93,39.97,55774.0,33.5691,33.5859,33.5188,33.5524,55774.0
2016-05-11 13:20:00,39.98,39.99,39.91,39.99,61009.0,33.5608,33.5691,33.502,33.5691,61009.0
2016-05-11 13:25:00,39.99,40.03,39.94,40.01,88519.0,33.5691,33.6027,33.5272,33.5859,88519.0
2016-05-11 13:30:00,40.02,40.02,39.93,39.93,46771.0,33.5943,33.5943,33.5188,33.5188,46771.0
2016-05-11 13:35:00,39.92,39.94,39.85,39.85,53799.0,33.5104,33.5272,33.4516,33.4516,53799.0
2016-05-11 13:40:00,39.84,39.95,39.82,39.89,87580.0,33.4432,33.5356,33.4264,33.4852,87580.0
2016-05-11 13:45:00,39.89,40.03,39.89,40.02,68671.0,33.4852,33.6027,33.4852,33.5943,68671.0
2016-05-11 13:50:00,40.02,40.06,40.0,40.02,133606.0,33.5943,33.6279,33.5775,33.5943,133606.0
2016-05-11 13:55:00,40.02,40.06,40.0,40.0,118135.0,33.5943,33.6279,33.5775,33.5775,118135.0
2016-05-11 14:00:00,40.0,40.02,39.92,39.93,125519.0,33.5775,33.5943,33.5104,33.5188,125519.0
2016-05-11 14:05:00,39.93,39.93,39.79,39.81,115264.0,33.5188,33.5188,33.4013,33.4181,115264.0
2016-05-11 14:10:00,39.82,39.88,39.81,39.88,55767.0,33.4264,33.4768,33.4181,33.4768,55767.0
2016-05-11 14:15:00,39.88,39.9,39.84,39.86,88657.0,33.4768,33.4936,33.4432,33.46,88657.0
2016-05-11 14:20:00,39.85,39.87,39.79,39.81,117466.0,33.4516,33.4684,33.4013,33.4181,117466.0
2016-05-11 14:25:00,39.81,39.91,39.81,39.86,80860.0,33.4181,33.502,33.4181,33.46,80860.0
2016-05-11 14:30:00,39.85,39.92,39.82,39.84,62743.0,33.4516,33.5104,33.4264,33.4432,62743.0
2016-05-11 14:35:00,39.84,39.89,39.82,39.85,82070.0,33.4432,33.4852,33.4264,33.4516,82070.0
2016-05-11 14:40:00,39.84,39.86,39.8,39.8,60171.0,33.4432,33.46,33.4097,33.4097,60171.0
2016-05-11 14:45:00,39.8,39.8,39.72,39.78,87814.0,33.4097,33.4097,33.3425,33.3929,87814.0
2016-05-11 14:50:00,39.79,39.84,39.75,39.83,114771.0,33.4013,33.4432,33.3677,33.4348,114771.0
2016-05-11 14:55:00,39.82,39.84,39.78,39.79,86195.0,33.4264,33.4432,33.3929,33.4013,86195.0
2016-05-11 15:00:00,39.79,39.8,39.71,39.73,94702.0,33.4013,33.4097,33.3341,33.3509,94702.0
2016-05-11 15:05:00,39.72,39.73,39.62,39.66,74308.0,33.3425,33.3509,33.2586,33.2921,74308.0
2016-05-11 15:10:00,39.66,39.73,39.66,39.7,79977.0,33.2921,33.3509,33.2921,33.3257,79977.0
2016-05-11 15:15:00,39.7,39.73,39.69,39.7,108311.0,33.3257,33.3509,33.3173,33.3257,108311.0
2016-05-11 15:20:00,39.7,39.71,39.64,39.68,81593.0,33.3257,33.3341,33.2753,33.3089,81593.0
2016-05-11 15:25:00,39.67,39.69,39.62,39.68,107779.0,33.3005,33.3173,33.2586,33.3089,107779.0
2016-05-11 15:30:00,39.69,39.72,39.67,39.69,88030.0,33.3173,33.3425,33.3005,33.3173,88030.0
2016-05-11 15:35:00,39.69,39.69,39.59,39.6,98322.0,33.3173,33.3173,33.2334,33.2418,98322.0
2016-05-11 15:40:00,39.6,39.61,39.49,39.51,200131.0,33.2418,33.2502,33.1494,33.1662,200131.0
2016-05-11 15:45:00,39.51,39.64,39.51,39.62,196153.0,33.1662,33.2753,33.1662,33.2586,196153.0
2016-05-11 15:50:00,39.62,39.65,39.6,39.6,220270.0,33.2586,33.2837,33.2418,33.2418,220270.0
2016-05-11 15:55:00,39.6,39.61,39.49,39.55,532232.0,33.2418,33.2502,33.1494,33.1998,532232.0
2016-05-12 09:30:00,40.0,40.26,39.77,40.14,214430.0,33.5775,33.7958,33.3845,33.6951,214430.0
2016-05-12 09:35:00,40.16,40.33,40.13,40.24,251855.0,33.7119,33.8546,33.6867,33.779,251855.0
2016-05-12 09:40:00,40.24,40.25,40.06,40.16,333318.0,33.779,33.7874,33.6279,33.7119,333318.0
2016-05-12 09:45:00,40.16,40.16,39.96,40.11,417405.0,33.7119,33.7119,33.544,33.6699,417405.0
2016-05-12 09:50:00,40.11,40.26,40.08,40.18,245577.0,33.6699,33.7958,33.6447,33.7286,245577.0
2016-05-12 09:55:00,40.16,40.18,39.95,39.98,259339.0,33.7119,33.7286,33.5356,33.5608,259339.0
2016-05-12 10:00:00,39.99,40.11,39.98,40.03,187190.0,33.5691,33.6699,33.5608,33.6027,187190.0
2016-05-12 10:05:00,40.02,40.1,40.0,40.04,161409.0,33.5943,33.6615,33.5775,33.6111,161409.0
2016-05-12 10:10:00,40.04,40.23,40.03,40.21,134948.0,33.6111,33.7706,33.6027,33.7538,134948.0
2016-05-12 10:15:00,40.2,40.26,40.13,40.15,147484.0,33.7454,33.7958,33.6867,33.7035,147484.0
2016-05-12 10:20:00,40.14,40.25,39.99,40.24,244829.0,33.6951,33.7874,33.5691,33.779,244829.0
2016-05-12 10:25:00,40.23,40.32,40.17,40.21,104647.0,33.7706,33.8462,33.7202,33.7538,104647.0
2016-05-12 10:30:00,40.21,40.27,40.05,40.23,136405.0,33.7538,33.8042,33.6195,33.7706,136405.0
2016-05-12 10:35:00,40.2,40.27,40.09,40.22,53388.0,33.7454,33.8042,33.6531,33.7622,53388.0
2016-05-12 10:40:00,40.22,40.22,40.08,40.09,61132.0,33.7622,33.7622,33.6447,33.6531,61132.0
2016-05-12 10:45:00,40.08,40.15,40.02,40.02,57970.0,33.6447,33.7035,33.5943,33.5943,57970.0
2016-05-12 10:50:00,40.03,40.13,40.0,40.05,74709.0,33.6027,33.6867,33.5775,33.6195,74709.0
2016-05-12 10:55:00,40.04,40.14,40.0,40.09,108887.0,33.6111,33.6951,33.5775,33.6531,108887.0
2016-05-12 11:00:00,40.09,40.11,39.91,40.02,334170.0,33.6531,33.6699,33.502,33.5943,334170.0
2016-05-12 11:05:00,40.01,40.04,39.84,39.91,372075.0,33.5859,33.6111,33.4432,33.502,372075.0
2016-05-12 11:10:00,39.91,39.91,39.77,39.81,80197.0,33.502,33.502,33.3845,33.4181,80197.0
2016-05-12 11:15:00,39.81,39.89,39.72,39.88,122200.0,33.4181,33.4852,33.3425,33.4768,122200.0
2016-05-12 11:20:00,39.88,39.89,39.8,39.87,66441.0,33.4768,33.4852,33.4097,33.4684,66441.0
2016-05-12 11:25:00,39.87,40.03,39.85,39.99,236843.0,33.4684,33.6027,33.4516,33.5691,236843.0
2016-05-12 11:30:00,39.99,40.09,39.95,39.99,138745.0,33.5691,33.6531,33.5356,33.5691,138745.0
2016-05-12 11:35:00,39.98,40.01,39.93,39.96,59988.0,33.5608,33.5859,33.5188,33.544,59988.0
2016-05-12 11:40:00,39.96,39.97,39.85,39.88,48681.0,33.544,33.5524,33.4516,33.4768,48681.0
2016-05-12 11:45:00,39.87,39.97,39.85,39.9,72897.0,33.4684,33.5524,33.4516,33.4936,72897.0
2016-05-12 11:50:00,39.9,39.93,39.85,39.89,49453.0,33.4936,33.5188,33.4516,33.4852,49453.0
2016-05-12 11:55:00,39.89,39.91,39.85,39.9,81857.0,33.4852,33.502,33.4516,33.4936,81857.0
2016-05-12 12:00:00,39.9,39.91,39.85,39.9,62552.0,33.4936,33.502,33.4516,33.4936,62552.0
2016-05-12 12:05:00,39.9,40.02,39.89,39.97,70264.0,33.4936,33.5943,33.4852,33.5524,70264.0
2016-05-12 12:10:00,39.97,40.01,39.94,39.95,63399.0,33.5524,33.5859,33.5272,33.5356,63399.0
2016-05-12 12:15:00,39.96,40.04,39.95,40.03,89669.0,33.544,33.6111,33.5356,33.6027,89669.0
2016-05-12 12:20:00,40.03,40.1,39.99,40.03,40628.0,33.6027,33.6615,33.5691,33.6027,40628.0
2016-05-12 12:25:00,40.03,40.08,40.01,40.02,21339.0,33.6027,33.6447,33.5859,33.5943,21339.0
2016-05-12 12:30:00,40.01,40.12,40.0,40.11,66889.0,33.5859,33.6783,33.5775,33.6699,66889.0
2016-05-12 12:35:00,40.11,40.18,40.07,40.12,54302.0,33.6699,33.7286,33.6363,33.6783,54302.0
2016-05-12 12:40:00,40.13,40.16,40.07,40.1,73623.0,33.6867,33.7119,33.6363,33.6615,73623.0
2016-05-12 12:45:00,40.09,40.15,40.06,40.14,52254.0,33.6531,33.7035,33.6279,33.6951,52254.0
2016-05-12 12:50:00,40.14,40.14,40.04,40.07,41818.0,33.6951,33.6951,33.6111,33.6363,41818.0
2016-05-12 12:55:00,40.06,40.12,40.06,40.11,94457.0,33.6279,33.6783,33.6279,33.6699,94457.0
2016-05-12 13:00:00,40.11,40.16,40.02,40.03,102195.0,33.6699,33.7119,33.5943,33.6027,102195.0
2016-05-12 13:05:00,40.03,40.05,39.99,39.99,38233.0,33.6027,33.6195,33.5691,33.5691,38233.0
2016-05-12 13:10:00,39.99,40.04,39.96,39.96,68492.0,33.5691,33.6111,33.544,33.544,68492.0
2016-05-12 13:15:00,39.96,40.02,39.94,39.99,50550.0,33.544,33.5943,33.5272,33.5691,50550.0
2016-05-12 13:20:00,39.99,40.02,39.94,39.94,48928.0,33.5691,33.5943,33.5272,33.5272,48928.0
2016-05-12 13:25:00,39.94,40.02,39.91,40.0,79525.0,33.5272,33.5943,33.502,33.5775,79525.0
2016-05-12 13:30:00,39.99,40.03,39.93,39.93,47191.0,33.5691,33.6027,33.5188,33.5188,47191.0
2016-05-12 13:35:00,39.94,39.96,39.9,39.93,60558.0,33.5272,33.544,33.4936,33.5188,60558.0
2016-05-12 13:40:00,39.93,40.0,39.91,39.98,79860.0,33.5188,33.5775,33.502,33.5608,79860.0
2016-05-12 13:45:00,39.97,40.02,39.97,40.0,50621.0,33.5524,33.5943,33.5524,33.5775,50621.0
2016-05-12 13:50:00,40.01,40.03,39.92,40.02,64084.0,33.5859,33.6027,33.5104,33.5943,64084.0
2016-05-12 13:55:00,40.02,40.06,40.0,40.04,97556.0,33.5943,33.6279,33.5775,33.6111,97556.0
2016-05-12 14:00:00,40.04,40.06,39.98,40.03,64642.0,33.6111,33.6279,33.5608,33.6027,64642.0
2016-05-12 14:05:00,40.03,40.06,40.02,40.05,57703.0,33.6027,33.6279,33.5943,33.6195,57703.0
2016-05-12 14:10:00,40.05,40.16,40.03,40.13,137446.0,33.6195,33.7119,33.6027,33.6867,137446.0
2016-05-12 14:15:00,40.14,40.2,40.13,40.19,59238.0,33.6951,33.7454,33.6867,33.737,59238.0
2016-05-12 14:20:00,40.2,40.22,40.12,40.15,58644.0,33.7454,33.7622,33.6783,33.7035,58644.0
2016-05-12 14:25:00,40.15,40.2,40.12,40.16,61768.0,33.7035,33.7454,33.6783,33.7119,61768.0
2016-05-12 14:30:00,40.15,40.18,40.1,40.1,74799.0,33.7035,33.7286,33.6615,33.6615,74799.0
2016-05-12 14:35:00,40.1,40.12,40.04,40.09,87566.0,33.6615,33.6783,33.6111,33.6531,87566.0
2016-05-12 14:40:00,40.09,40.15,40.06,40.15,107851.0,33.6531,33.7035,33.6279,33.7035,107851.0
2016-05-12 14:45:00,40.15,40.23,40.12,40.21,131458.0,33.7035,33.7706,33.6783,33.7538,131458.0
2016-05-12 14:50:00,40.2,40.25,40.18,40.23,53021.0,33.7454,33.7874,33.7286,33.7706,53021.0
2016-05-12 14:55:00,40.23,40.24,40.16,40.19,78926.0,33.7706,33.779,33.7119,33.737,78926.0
2016-05-12 15:00:00,40.19,40.21,40.15,40.15,71362.0,33.737,33.7538,33.7035,33.7035,71362.0
2016-05-12 15:05:00,40.16,40.19,40.13,40.17,64314.0,33.7119,33.737,33.6867,33.7202,64314.0
2016-05-12 15:10:00,40.17,40.22,40.14,40.22,55641.0,33.7202,33.7622,33.6951,33.7622,55641.0
2016-05-12 15:15:00,40.22,40.24,40.16,40.17,86211.0,33.7622,33.779,33.7119,33.7202,86211.0
2016-05-12 15:20:00,40.18,40.21,40.15,40.17,70386.0,33.7286,33.7538,33.7035,33.7202,70386.0
2016-05-12 15:25:00,40.17,40.23,40.16,40.22,75110.0,33.7202,33.7706,33.7119,33.7622,75110.0
2016-05-12 15:30:00,40.22,40.22,40.11,40.11,73435.0,33.7622,33.7622,33.6699,33.6699,73435.0
2016-05-12 15:35:00,40.12,40.18,40.09,40.13,131817.0,33.6783,33.7286,33.6531,33.6867,131817.0
2016-05-12 15:40:00,40.13,40.14,40.07,40.11,186333.0,33.6867,33.6951,33.6363,33.6699,186333.0
2016-05-12 15:45:00,40.11,40.14,40.09,40.12,159974.0,33.6699,33.6951,33.6531,33.6783,159974.0
2016-05-12 15:50:00,40.13,40.13,40.0,40.03,256137.0,33.6867,33.6867,33.5775,33.6027,256137.0
2016-05-12 15:55:00,40.02,40.07,40.0,40.07,533017.0,33.5943,33.6363,33.5775,33.6363,533017.0
2016-05-13 09:30:00,39.75,40.05,39.75,40.0,190348.0,33.3677,33.6195,33.3677,33.5775,190348.0
2016-05-13 09:35:00,40.0,40.14,39.97,40.07,194547.0,33.5775,33.6951,33.5524,33.6363,194547.0
2016-05-13 09:40:00,40.06,40.19,40.01,40.06,153217.0,33.6279,33.737,33.5859,33.6279,153217.0
2016-05-13 09:45:00,40.06,40.18,40.02,40.1,173836.0,33.6279,33.7286,33.5943,33.6615,173836.0
2016-05-13 09:50:00,40.1,40.13,39.79,39.91,145122.0,33.6615,33.6867,33.4013,33.502,145122.0
2016-05-13 09:55:00,39.89,39.94,39.78,39.82,102942.0,33.4852,33.5272,33.3929,33.4264,102942.0
2016-05-13 10:00:00,39.83,39.86,39.71,39.77,106847.0,33.4348,33.46,33.3341,33.3845,106847.0
2016-05-13 10:05:00,39.77,39.79,39.55,39.56,89855.0,33.3845,33.4013,33.1998,33.2082,89855.0
2016-05-13 10:10:00,39.56,39.71,39.51,39.7,105623.0,33.2082,33.3341,33.1662,33.3257,105623.0
2016-05-13 10:15:00,39.7,39.79,39.61,39.79,109274.0,33.3257,33.4013,33.2502,33.4013,109274.0
2016-05-13 10:20:00,39.79,39.8,39.7,39.73,230913.0,33.4013,33.4097,33.3257,33.3509,230913.0
2016-05-13 10:25:00,39.72,39.74,39.53,39.63,104982.0,33.3425,33.3593,33.183,33.267,104982.0
2016-05-13 10:30:00,39.64,39.66,39.53,39.56,186542.0,33.2753,33.2921,33.183,33.2082,186542.0
2016-05-13 10:35:00,39.56,39.57,39.44,39.51,69869.0,33.2082,33.2166,33.1075,33.1662,69869.0
2016-05-13 10:40:00,39.52,39.55,39.43,39.47,123524.0,33.1746,33.1998,33.0991,33.1326,123524.0
2016-05-13 10:45:00,39.47,39.5,39.39,39.39,88287.0,33.1326,33.1578,33.0655,33.0655,88287.0
2016-05-13 10:50:00,39.4,39.52,39.39,39.51,72633.0,33.0739,33.1746,33.0655,33.1662,72633.0
2016-05-13 10:55:00,39.52,39.65,39.52,39.62,88405.0,33.1746,33.2837,33.1746,33.2586,88405.0
2016-05-13 11:00:00,39.62,39.77,39.62,39.77,49356.0,33.2586,33.3845,33.2586,33.3845,49356.0
2016-05-13 11:05:00,39.77,39.87,39.76,39.78,75820.0,33.3845,33.4684,33.3761,33.3929,75820.0
2016-05-13 11:10:00,39.78,39.78,39.64,39.65,46639.0,33.3929,33.3929,33.2753,33.2837,46639.0
2016-05-13 11:15:00,39.65,39.7,39.59,39.7,56716.0,33.2837,33.3257,33.2334,33.3257,56716.0
2016-05-13 11:20:00,39.7,39.77,39.67,39.69,48421.0,33.3257,33.3845,33.3005,33.3173,48421.0
2016-05-13 11:25:00,39.69,39.72,39.61,39.71,49718.0,33.3173,33.3425,33.2502,33.3341,49718.0
2016-05-13 11:30:00,39.7,39.75,39.64,39.64,32208.0,33.3257,33.3677,33.2753,33.2753,32208.0
2016-05-13 11:35:00,39.65,39.65,39.55,39.64,81448.0,33.2837,33.2837,33.1998,33.2753,81448.0
2016-05-13 11:40:00,39.64,39.65,39.54,39.58,185438.0,33.2753,33.2837,33.1914,33.225,185438.0
2016-05-13 11:45:00,39.58,39.63,39.55,39.61,22482.0,33.225,33.267,33.1998,33.2502,22482.0
2016-05-13 11:50:00,39.61,39.65,39.56,39.64,28969.0,33.2502,33.2837,33.2082,33.2753,28969.0
2016-05-13 11:55:00,39.64,39.71,39.63,39.66,47759.0,33.2753,33.3341,33.267,33.2921,47759.0
2016-05-13 12:00:00,39.67,39.69,39.58,39.59,42842.0,33.3005,33.3173,33.225,33.2334,42842.0
2016-05-13 12:05:00,39.61,39.67,39.6,39.6,26644.0,33.2502,33.3005,33.2418,33.2418,26644.0
2016-05-13 12:10:00,39.6,39.63,39.58,39.59,39991.0,33.2418,33.267,33.225,33.2334,39991.0
2016-05-13 12:15:00,39.6,39.66,39.58,39.63,32290.0,33.2418,33.2921,33.225,33.267,32290.0
2016-05-13 12:20:00,39.64,39.67,39.6,39.6,30309.0,33.2753,33.3005,33.2418,33.2418,30309.0
2016-05-13 12:25:00,39.61,39.63,39.54,39.61,54666.0,33.2502,33.267,33.1914,33.2502,54666.0
2016-05-13 12:30:00,39.62,39.69,39.58,39.65,30585.0,33.2586,33.3173,33.225,33.2837,30585.0
2016-05-13 12:35:00,39.66,39.66,39.52,39.55,37286.0,33.2921,33.2921,33.1746,33.1998,37286.0
2016-05-13 12:40:00,39.54,39.54,39.48,39.51,24410.0,33.1914,33.1914,33.141,33.1662,24410.0
2016-05-13 12:45:00,39.51,39.56,39.48,39.53,26702.0,33.1662,33.2082,33.141,33.183,26702.0
2016-05-13 12:50:00,39.54,39.55,39.47,39.49,32128.0,33.1914,33.1998,33.1326,33.1494,32128.0
2016-05-13 12:55:00,39.49,39.52,39.45,39.47,24727.0,33.1494,33.1746,33.1159,33.1326,24727.0
2016-05-13 13:00:00,39.47,39.55,39.46,39.55,53573.0,33.1326,33.1998,33.1242,33.1998,53573.0
2016-05-13 13:05:00,39.54,39.55,39.45,39.48,36660.0,33.1914,33.1998,33.1159,33.141,36660.0
2016-05-13 13:10:00,39.49,39.55,39.48,39.53,50449.0,33.1494,33.1998,33.141,33.183,50449.0
2016-05-13 13:15:00,39.52,39.59,39.5,39.53,50217.0,33.1746,33.2334,33.1578,33.183,50217.0
2016-05-13 13:20:00,39.54,39.54,39.39,39.41,32600.0,33.1914,33.1914,33.0655,33.0823,32600.0
2016-05-13 13:25:00,39.41,39.41,39.31,39.32,47150.0,33.0823,33.0823,32.9983,33.0067,47150.0
2016-05-13 13:30:00,39.33,39.36,39.32,39.34,35624.0,33.0151,33.0403,33.0067,33.0235,35624.0
2016-05-13 13:35:00,39.34,39.34,39.24,39.24,94051.0,33.0235,33.0235,32.9396,32.9396,94051.0
2016-05-13 13:40:00,39.24,39.24,39.18,39.22,75669.0,32.9396,32.9396,32.8892,32.9228,75669.0
2016-05-13 13:45:00,39.21,39.3,39.2,39.26,59101.0,32.9144,32.9899,32.906,32.9564,59101.0
2016-05-13 13:50:00,39.26,39.26,39.15,39.22,60459.0,32.9564,32.9564,32.864,32.9228,60459.0
2016-05-13 13:55:00,39.22,39.34,39.2,39.3,56158.0,32.9228,33.0235,32.906,32.9899,56158.0
2016-05-13 14:00:00,39.3,39.43,39.29,39.43,48694.0,32.9899,33.0991,32.9815,33.0991,48694.0
2016-05-13 14:05:00,39.44,39.46,39.37,39.38,54548.0,33.1075,33.1242,33.0487,33.0571,54548.0
2016-05-13 14:10:00,39.38,39.38,39.3,39.36,41494.0,33.0571,33.0571,32.9899,33.0403,41494.0
2016-05-13 14:15:00,39.37,39.37,39.22,39.23,91557.0,33.0487,33.0487,32.9228,32.9312,91557.0
2016-05-13 14:20:00,39.23,39.23,39.14,39.18,93034.0,32.9312,32.9312,32.8556,32.8892,93034.0
2016-05-13 14:25:00,39.18,39.25,39.17,39.21,62930.0,32.8892,32.948,32.8808,32.9144,62930.0
2016-05-13 14:30:00,39.2,39.22,39.13,39.14,74824.0,32.906,32.9228,32.8472,32.8556,74824.0
2016-05-13 14:35:00,39.13,39.13,39.05,39.07,98219.0,32.8472,32.8472,32.7801,32.7969,98219.0
2016-05-13 14:40:00,39.06,39.08,39.02,39.07,89162.0,32.7885,32.8053,32.7549,32.7969,89162.0
2016-05-13 14:45:00,39.07,39.12,39.03,39.12,145764.0,32.7969,32.8388,32.7633,32.8388,145764.0
2016-05-13 14:50:00,39.12,39.12,39.04,39.09,96966.0,32.8388,32.8388,32.7717,32.8137,96966.0
2016-05-13 14:55:00,39.09,39.11,39.04,39.08,138205.0,32.8137,32.8304,32.7717,32.8053,138205.0
2016-05-13 15:00:00,39.07,39.1,39.04,39.08,126653.0,32.7969,32.822,32.7717,32.8053,126653.0
2016-05-13 15:05:00,39.08,39.11,39.02,39.04,60272.0,32.8053,32.8304,32.7549,32.7717,60272.0
2016-05-13 15:10:00,39.03,39.04,38.99,39.02,86354.0,32.7633,32.7717,32.7297,32.7549,86354.0
2016-05-13 15:15:00,39.03,39.13,39.03,39.11,65241.0,32.7633,32.8472,32.7633,32.8304,65241.0
2016-05-13 15:20:00,39.1,39.13,39.08,39.09,34820.0,32.822,32.8472,32.8053,32.8137,34820.0
2016-05-13 15:25:00,39.09,39.1,39.03,39.04,78561.0,32.8137,32.822,32.7633,32.7717,78561.0
2016-05-13 15:30:00,39.03,39.04,38.97,39.01,73243.0,32.7633,32.7717,32.7129,32.7465,73243.0
2016-05-13 15:35:00,39.01,39.06,39.0,39.05,70962.0,32.7465,32.7885,32.7381,32.7801,70962.0
2016-05-13 15:40:00,39.05,39.13,39.04,39.1,137637.0,32.7801,32.8472,32.7717,32.822,137637.0
2016-05-13 15:45:00,39.11,39.16,39.1,39.14,178335.0,32.8304,32.8724,32.822,32.8556,178335.0
2016-05-13 15:50:00,39.14,39.16,39.12,39.13,204225.0,32.8556,32.8724,32.8388,32.8472,204225.0
2016-05-13 15:55:00,39.13,39.13,39.05,39.06,454071.0,32.8472,32.8472,32.7801,32.7885,454071.0
2016-05-16 09:30:00,39.53,39.9,39.45,39.86,283668.0,33.183,33.4936,33.1159,33.46,283668.0
2016-05-16 09:35:00,39.84,40.12,39.76,40.0,334097.0,33.4432,33.6783,33.3761,33.5775,334097.0
2016-05-16 09:40:00,40.01,40.15,39.98,40.1,143700.0,33.5859,33.7035,33.5608,33.6615,143700.0
2016-05-16 09:45:00,40.1,40.44,40.06,40.42,324957.0,33.6615,33.9469,33.6279,33.9301,324957.0
2016-05-16 09:50:00,40.41,40.47,40.02,40.04,202072.0,33.9217,33.9721,33.5943,33.6111,202072.0
2016-05-16 09:55:00,40.03,40.11,39.87,39.91,125343.0,33.6027,33.6699,33.4684,33.502,125343.0
2016-05-16 10:00:00,39.93,40.05,39.92,39.96,70440.0,33.5188,33.6195,33.5104,33.544,70440.0
2016-05-16 10:05:00,39.97,40.17,39.97,40.12,112704.0,33.5524,33.7202,33.5524,33.6783,112704.0
2016-05-16 10:10:00,40.11,40.2,40.1,40.11,69988.0,33.6699,33.7454,33.6615,33.6699,69988.0
2016-05-16 10:15:00,40.11,40.18,40.03,40.07,79393.0,33.6699,33.7286,33.6027,33.6363,79393.0
2016-05-16 10:20:00,40.07,40.09,39.98,40.04,71228.0,33.6363,33.6531,33.5608,33.6111,71228.0
2016-05-16 10:25:00,40.04,40.16,40.01,40.09,90232.0,33.6111,33.7119,33.5859,33.6531,90232.0
2016-05-16 10:30:00,40.09,40.13,39.98,40.05,124589.0,33.6531,33.6867,33.5608,33.6195,124589.0
2016-05-16 10:35:00,40.05,40.09,40.01,40.07,51661.0,33.6195,33.6531,33.5859,33.6363,51661.0
2016-05-16 10:40:00,40.07,40.07,39.89,39.92,56651.0,33.6363,33.6363,33.4852,33.5104,56651.0
2016-05-16 10:45:00,39.92,40.03,39.89,40.02,63074.0,33.5104,33.6027,33.4852,33.5943,63074.0
2016-05-16 10:50:00,40.03,40.19,39.99,40.13,59974.0,33.6027,33.737,33.5691,33.6867,59974.0
2016-05-16 10:55:00,40.12,40.17,40.05,40.16,59454.0,33.6783,33.7202,33.6195,33.7119,59454.0
2016-05-16 11:00:00,40.17,40.23,40.14,40.18,56657.0,33.7202,33.7706,33.6951,33.7286,56657.0
2016-05-16 11:05:00,40.18,40.25,40.09,40.1,59415.0,33.7286,33.7874,33.6531,33.6615,59415.0
2016-05-16 11:10:00,40.1,40.13,40.04,40.07,59742.0,33.6615,33.6867,33.6111,33.6363,59742.0
2016-05-16 11:15:00,40.07,40.17,40.05,40.11,130472.0,33.6363,33.7202,33.6195,33.6699,130472.0
2016-05-16 11:20:00,40.11,40.13,40.03,40.03,198058.0,33.6699,33.6867,33.6027,33.6027,198058.0
2016-05-16 11:25:00,40.03,40.13,40.03,40.13,139605.0,33.6027,33.6867,33.6027,33.6867,139605.0
2016-05-16 11:30:00,40.13,40.19,40.1,40.17,68847.0,33.6867,33.737,33.6615,33.7202,68847.0
2016-05-16 11:35:00,40.17,40.21,40.13,40.2,76832.0,33.7202,33.7538,33.6867,33.7454,76832.0
2016-05-16 11:40:00,40.2,40.32,40.2,40.28,86565.0,33.7454,33.8462,33.7454,33.8126,86565.0
2016-05-16 11:45:00,40.28,40.44,40.28,40.4,126705.0,33.8126,33.9469,33.8126,33.9133,126705.0
2016-05-16 11:50:00,40.4,40.44,40.4,40.42,82539.0,33.9133,33.9469,33.9133,33.9301,82539.0
2016-05-16 11:55:00,40.43,40.44,40.35,40.42,77325.0,33.9385,33.9469,33.8713,33.9301,77325.0
2016-05-16 12:00:00,40.41,40.42,40.21,40.21,85701.0,33.9217,33.9301,33.7538,33.7538,85701.0
2016-05-16 12:05:00,40.22,40.37,40.21,40.34,156328.0,33.7622,33.8881,33.7538,33.863,156328.0
2016-05-16 12:10:00,40.35,40.4,40.32,40.34,72629.0,33.8713,33.9133,33.8462,33.863,72629.0
2016-05-16 12:15:00,40.34,40.39,40.32,40.35,50691.0,33.863,33.9049,33.8462,33.8713,50691.0
2016-05-16 12:20:00,40.36,40.36,40.31,40.32,48364.0,33.8797,33.8797,33.8378,33.8462,48364.0
2016-05-16 12:25:00,40.33,40.37,40.32,40.33,90033.0,33.8546,33.8881,33.8462,33.8546,90033.0
2016-05-16 12:30:00,40.34,40.39,40.33,40.38,52462.0,33.863,33.9049,33.8546,33.8965,52462.0
2016-05-16 12:35:00,40.39,40.39,40.33,40.34,58840.0,33.9049,33.9049,33.8546,33.863,58840.0
2016-05-16 12:40:00,40.33,40.4,40.31,40.35,113669.0,33.8546,33.9133,33.8378,33.8713,113669.0
2016-05-16 12:45:00,40.34,40.43,40.32,40.41,89770.0,33.863,33.9385,33.8462,33.9217,89770.0
2016-05-16 12:50:00,40.41,40.43,40.4,40.41,45067.0,33.9217,33.9385,33.9133,33.9217,45067.0
2016-05-16 12:55:00,40.42,40.43,40.4,40.41,53989.0,33.9301,33.9385,33.9133,33.9217,53989.0
2016-05-16 13:00:00,40.42,40.43,40.34,40.35,64004.0,33.9301,33.9385,33.863,33.8713,64004.0
2016-05-16 13:05:00,40.35,40.35,40.26,40.3,47560.0,33.8713,33.8713,33.7958,33.8294,47560.0
2016-05-16 13:10:00,40.3,40.37,40.3,40.37,52981.0,33.8294,33.8881,33.8294,33.8881,52981.0
2016-05-16 13:15:00,40.37,40.4,40.33,40.36,41932.0,33.8881,33.9133,33.8546,33.8797,41932.0
2016-05-16 13:20:00,40.37,40.37,40.31,40.31,99160.0,33.8881,33.8881,33.8378,33.8378,99160.0
2016-05-16 13:25:00,40.31,40.31,40.25,40.29,66870.0,33.8378,33.8378,33.7874,33.821,66870.0
2016-05-16 13:30:00,40.29,40.33,40.25,40.27,29999.0,33.821,33.8546,33.7874,33.8042,29999.0
2016-05-16 13:35:00,40.26,40.27,40.21,40.22,35056.0,33.7958,33.8042,33.7538,33.7622,35056.0
2016-05-16 13:40:00,40.21,40.25,40.2,40.24,39090.0,33.7538,33.7874,33.7454,33.779,39090.0
2016-05-16 13:45:00,40.24,40.24,40.19,40.22,33827.0,33.779,33.779,33.737,33.7622,33827.0
2016-05-16 13:50:00,40.21,40.21,40.13,40.13,50717.0,33.7538,33.7538,33.6867,33.6867,50717.0
2016-05-16 13:55:00,40.14,40.2,40.12,40.2,58379.0,33.6951,33.7454,33.6783,33.7454,58379.0
2016-05-16 14:00:00,40.2,40.31,40.19,40.28,104311.0,33.7454,33.8378,33.737,33.8126,104311.0
2016-05-16 14:05:00,40.28,40.33,40.27,40.31,57560.0,33.8126,33.8546,33.8042,33.8378,57560.0
2016-05-16 14:10:00,40.31,40.33,40.25,40.3,85290.0,33.8378,33.8546,33.7874,33.8294,85290.0
2016-05-16 14:15:00,40.3,40.36,40.29,40.31,151352.0,33.8294,33.8797,33.821,33.8378,151352.0
2016-05-16 14:20:00,40.31,40.36,40.27,40.32,209803.0,33.8378,33.8797,33.8042,33.8462,209803.0
2016-05-16 14:25:00,40.32,40.38,40.3,40.34,184916.0,33.8462,33.8965,33.8294,33.863,184916.0
2016-05-16 14:30:00,40.34,40.36,40.33,40.36,38593.0,33.863,33.8797,33.8546,33.8797,38593.0
2016-05-16 14:35:00,40.35,40.4,40.35,40.38,63322.0,33.8713,33.9133,33.8713,33.8965,63322.0
2016-05-16 14:40:00,40.37,40.39,40.31,40.34,116607.0,33.8881,33.9049,33.8378,33.863,116607.0
2016-05-16 14:45:00,40.34,40.36,40.3,40.3,172677.0,33.863,33.8797,33.8294,33.8294,172677.0
2016-05-16 14:50:00,40.31,40.33,40.26,40.26,61849.0,33.8378,33.8546,33.7958,33.7958,61849.0
2016-05-16 14:55:00,40.26,40.33,40.24,40.3,91441.0,33.7958,33.8546,33.779,33.8294,91441.0
2016-05-16 15:00:00,40.3,40.41,40.3,40.41,149665.0,33.8294,33.9217,33.8294,33.9217,149665.0
2016-05-16 15:05:00,40.41,40.43,40.38,40.41,128927.0,33.9217,33.9385,33.8965,33.9217,128927.0
2016-05-16 15:10:00,40.42,40.42,40.34,40.39,81714.0,33.9301,33.9301,33.863,33.9049,81714.0
2016-05-16 15:15:00,40.38,40.42,40.38,40.42,107896.0,33.8965,33.9301,33.8965,33.9301,107896.0
2016-05-16 15:20:00,40.42,40.45,40.39,40.44,185026.0,33.9301,33.9553,33.9049,33.9469,185026.0
2016-05-16 15:25:00,40.44,40.46,40.39,40.41,60289.0,33.9469,33.9637,33.9049,33.9217,60289.0
2016-05-16 15:30:00,40.41,40.42,40.32,40.34,137075.0,33.9217,33.9301,33.8462,33.863,137075.0
2016-05-16 15:35:00,40.34,40.4,40.33,40.4,244503.0,33.863,33.9133,33.8546,33.9133,244503.0
2016-05-16 15:40:00,40.4,40.4,40.35,40.38,173028.0,33.9133,33.9133,33.8713,33.8965,173028.0
2016-05-16 15:45:00,40.38,40.38,40.26,40.33,246710.0,33.8965,33.8965,33.7958,33.8546,246710.0
2016-05-16 15:50:00,40.33,40.33,40.25,40.27,282256.0,33.8546,33.8546,33.7874,33.8042,282256.0
2016-05-16 15:55:00,40.27,40.28,40.16,40.2,546625.0,33.8042,33.8126,33.7119,33.7454,546625.0
2016-05-17 09:30:00,40.5,40.62,40.3,40.58,295575.0,33.9973,34.098,33.8294,34.0644,295575.0
2016-05-17 09:35:00,40.6,40.66,40.54,40.55,234876.0,34.0812,34.1316,34.0308,34.0392,234876.0
2016-05-17 09:40:00,40.56,40.63,40.45,40.58,327520.0,34.0476,34.1064,33.9553,34.0644,327520.0
2016-05-17 09:45:00,40.57,40.99,40.57,40.98,254781.0,34.056,34.4086,34.056,34.4002,254781.0
2016-05-17 09:50:00,40.98,41.18,40.94,41.02,248453.0,34.4002,34.5681,34.3666,34.4338,248453.0
2016-05-17 09:55:00,41.02,41.2,41.01,41.15,310482.0,34.4338,34.5849,34.4254,34.5429,310482.0
2016-05-17 10:00:00,41.14,41.16,40.98,41.05,127634.0,34.5345,34.5513,34.4002,34.459,127634.0
2016-05-17 10:05:00,41.04,41.05,40.81,40.82,143254.0,34.4506,34.459,34.2575,34.2659,143254.0
2016-05-17 10:10:00,40.82,41.0,40.73,41.0,110982.0,34.2659,34.417,34.1903,34.417,110982.0
2016-05-17 10:15:00,40.99,41.11,40.89,41.1,94290.0,34.4086,34.5093,34.3246,34.5009,94290.0
2016-05-17 10:20:00,41.09,41.17,41.04,41.09,125035.0,34.4925,34.5597,34.4506,34.4925,125035.0
2016-05-17 10:25:00,41.09,41.14,41.04,41.13,110723.0,34.4925,34.5345,34.4506,34.5261,110723.0
2016-05-17 10:30:00,41.12,41.13,40.93,41.03,116964.0,34.5177,34.5261,34.3582,34.4422,116964.0
2016-05-17 10:35:00,41.03,41.1,41.0,41.1,63095.0,34.4422,34.5009,34.417,34.5009,63095.0
2016-05-17 10:40:00,41.11,41.22,41.04,41.19,109665.0,34.5093,34.6017,34.4506,34.5765,109665.0
2016-05-17 10:45:00,41.2,41.26,41.09,41.19,138212.0,34.5849,34.6352,34.4925,34.5765,138212.0
2016-05-17 10:50:00,41.2,41.36,41.19,41.36,92552.0,34.5849,34.7192,34.5765,34.7192,92552.0
2016-05-17 10:55:00,41.36,41.49,41.34,41.48,129495.0,34.7192,34.8283,34.7024,34.8199,129495.0
2016-05-17 11:00:00,41.47,41.48,41.31,41.37,105011.0,34.8115,34.8199,34.6772,34.7276,105011.0
2016-05-17 11:05:00,41.38,41.4,41.31,41.33,48634.0,34.736,34.7528,34.6772,34.694,48634.0
2016-05-17 11:10:00,41.34,41.4,41.25,41.27,63554.0,34.7024,34.7528,34.6268,34.6436,63554.0
2016-05-17 11:15:00,41.26,41.38,41.21,41.28,105369.0,34.6352,34.736,34.5933,34.652,105369.0
2016-05-17 11:20:00,41.27,41.44,41.27,41.4,76631.0,34.6436,34.7863,34.6436,34.7528,76631.0
2016-05-17 11:25:00,41.4,41.41,41.3,41.32,56803.0,34.7528,34.7612,34.6688,34.6856,56803.0
2016-05-17 11:30:00,41.33,41.45,41.31,41.44,75430.0,34.694,34.7947,34.6772,34.7863,75430.0
2016-05-17 11:35:00,41.44,41.48,41.4,41.47,69483.0,34.7863,34.8199,34.7528,34.8115,69483.0
2016-05-17 11:40:00,41.46,41.53,41.42,41.52,161233.0,34.8031,34.8619,34.7695,34.8535,161233.0
2016-05-17 11:45:00,41.52,41.63,41.52,41.57,164022.0,34.8535,34.9458,34.8535,34.8955,164022.0
2016-05-17 11:50:00,41.56,41.63,41.5,41.51,160188.0,34.8871,34.9458,34.8367,34.8451,160188.0
2016-05-17 11:55:00,41.51,41.56,41.47,41.55,75956.0,34.8451,34.8871,34.8115,34.8787,75956.0
2016-05-17 12:00:00,41.55,41.57,41.5,41.55,54531.0,34.8787,34.8955,34.8367,34.8787,54531.0
2016-05-17 12:05:00,41.55,41.59,41.51,41.51,56713.0,34.8787,34.9123,34.8451,34.8451,56713.0
2016-05-17 12:10:00,41.51,41.53,41.46,41.51,84441.0,34.8451,34.8619,34.8031,34.8451,84441.0
2016-05-17 12:15:00,41.52,41.53,41.41,41.43,78260.0,34.8535,34.8619,34.7612,34.7779,78260.0
2016-05-17 12:20:00,41.42,41.46,41.4,41.46,52929.0,34.7695,34.8031,34.7528,34.8031,52929.0
2016-05-17 12:25:00,41.45,41.46,41.39,41.45,51284.0,34.7947,34.8031,34.7444,34.7947,51284.0
2016-05-17 12:30:00,41.44,41.45,41.34,41.37,53092.0,34.7863,34.7947,34.7024,34.7276,53092.0
2016-05-17 12:35:00,41.37,41.39,41.34,41.37,71270.0,34.7276,34.7444,34.7024,34.7276,71270.0
2016-05-17 12:40:00,41.37,41.41,41.31,41.32,53666.0,34.7276,34.7612,34.6772,34.6856,53666.0
2016-05-17 12:45:00,41.32,41.33,41.26,41.33,72372.0,34.6856,34.694,34.6352,34.694,72372.0
2016-05-17 12:50:00,41.33,41.36,41.29,41.3,129129.0,34.694,34.7192,34.6604,34.6688,129129.0
2016-05-17 12:55:00,41.29,41.29,41.13,41.14,98979.0,34.6604,34.6604,34.5261,34.5345,98979.0
2016-05-17 13:00:00,41.14,41.23,41.11,41.23,58818.0,34.5345,34.6101,34.5093,34.6101,58818.0
2016-05-17 13:05:00,41.23,41.32,41.22,41.28,59677.0,34.6101,34.6856,34.6017,34.652,59677.0
2016-05-17 13:10:00,41.29,41.32,41.26,41.3,34939.0,34.6604,34.6856,34.6352,34.6688,34939.0
2016-05-17 13:15:00,41.3,41.31,41.21,41.24,70445.0,34.6688,34.6772,34.5933,34.6184,70445.0
2016-05-17 13:20:00,41.23,41.29,41.23,41.28,72639.0,34.6101,34.6604,34.6101,34.652,72639.0
2016-05-17 13:25:00,41.28,41.34,41.28,41.29,91536.0,34.652,34.7024,34.652,34.6604,91536.0
2016-05-17 13:30:00,41.28,41.31,41.24,41.25,77134.0,34.652,34.6772,34.6184,34.6268,77134.0
2016-05-17 13:35:00,41.24,41.29,41.22,41.23,54234.0,34.6184,34.6604,34.6017,34.6101,54234.0
2016-05-17 13:40:00,41.23,41.29,41.2,41.24,48756.0,34.6101,34.6604,34.5849,34.6184,48756.0
2016-05-17 13:45:00,41.25,41.28,41.23,41.28,63636.0,34.6268,34.652,34.6101,34.652,63636.0
2016-05-17 13:50:00,41.28,41.28,41.22,41.24,67368.0,34.652,34.652,34.6017,34.6184,67368.0
2016-05-17 13:55:00,41.25,41.25,41.07,41.09,159804.0,34.6268,34.6268,34.4757,34.4925,159804.0
2016-05-17 14:00:00,41.09,41.11,41.0,41.03,101303.0,34.4925,34.5093,34.417,34.4422,101303.0
2016-05-17 14:05:00,41.02,41.05,40.96,41.02,143525.0,34.4338,34.459,34.3834,34.4338,143525.0
2016-05-17 14:10:00,41.02,41.1,41.0,41.09,131999.0,34.4338,34.5009,34.417,34.4925,131999.0
2016-05-17 14:15:00,41.09,41.13,41.07,41.1,138446.0,34.4925,34.5261,34.4757,34.5009,138446.0
2016-05-17 14:20:00,41.09,41.11,41.0,41.07,89446.0,34.4925,34.5093,34.417,34.4757,89446.0
2016-05-17 14:25:00,41.07,41.13,41.01,41.11,117763.0,34.4757,34.5261,34.4254,34.5093,117763.0
2016-05-17 14:30:00,41.11,41.13,41.07,41.1,76184.0,34.5093,34.5261,34.4757,34.5009,76184.0
2016-05-17 14:35:00,41.09,41.19,41.08,41.14,87311.0,34.4925,34.5765,34.4841,34.5345,87311.0
2016-05-17 14:40:00,41.15,41.19,41.13,41.16,54029.0,34.5429,34.5765,34.5261,34.5513,54029.0
2016-05-17 14:45:00,41.15,41.18,41.14,41.15,52089.0,34.5429,34.5681,34.5345,34.5429,52089.0
2016-05-17 14:50:00,41.15,41.2,41.14,41.2,62227.0,34.5429,34.5849,34.5345,34.5849,62227.0
2016-05-17 14:55:00,41.19,41.27,41.16,41.24,85232.0,34.5765,34.6436,34.5513,34.6184,85232.0
2016-05-17 15:00:00,41.23,41.24,41.18,41.21,51712.0,34.6101,34.6184,34.5681,34.5933,51712.0
2016-05-17 15:05:00,41.21,41.36,41.21,41.34,94095.0,34.5933,34.7192,34.5933,34.7024,94095.0
2016-05-17 15:10:00,41.34,41.35,41.27,41.3,129806.0,34.7024,34.7108,34.6436,34.6688,129806.0
2016-05-17 15:15:00,41.3,41.31,41.23,41.23,57670.0,34.6688,34.6772,34.6101,34.6101,57670.0
2016-05-17 15:20:00,41.23,41.27,41.22,41.24,133529.0,34.6101,34.6436,34.6017,34.6184,133529.0
2016-05-17 15:25:00,41.24,41.24,41.08,41.14,212939.0,34.6184,34.6184,34.4841,34.5345,212939.0
2016-05-17 15:30:00,41.14,41.14,41.09,41.1,117265.0,34.5345,34.5345,34.4925,34.5009,117265.0
2016-05-17 15:35:00,41.09,41.15,41.09,41.13,155007.0,34.4925,34.5429,34.4925,34.5261,155007.0
2016-05-17 15:40:00,41.13,41.14,41.1,41.12,136758.0,34.5261,34.5345,34.5009,34.5177,136758.0
2016-05-17 15:45:00,41.12,41.12,41.01,41.02,253958.0,34.5177,34.5177,34.4254,34.4338,253958.0
2016-05-17 15:50:00,41.03,41.05,41.0,41.05,255810.0,34.4422,34.459,34.417,34.459,255810.0
2016-05-17 15:55:00,41.04,41.17,41.04,41.16,625862.0,34.4506,34.5597,34.4506,34.5513,625862.0
2016-05-18 09:30:00,41.03,41.15,40.68,40.77,180607.0,34.4422,34.5429,34.1484,34.2239,180607.0
2016-05-18 09:35:00,40.74,41.01,40.74,40.97,119265.0,34.1987,34.4254,34.1987,34.3918,119265.0
2016-05-18 09:40:00,40.98,41.08,40.8,40.81,167647.0,34.4002,34.4841,34.2491,34.2575,167647.0
2016-05-18 09:45:00,40.81,40.82,40.6,40.65,85673.0,34.2575,34.2659,34.0812,34.1232,85673.0
2016-05-18 09:50:00,40.65,40.8,40.62,40.78,188576.0,34.1232,34.2491,34.098,34.2323,188576.0
2016-05-18 09:55:00,40.78,40.83,40.69,40.79,64105.0,34.2323,34.2743,34.1568,34.2407,64105.0
2016-05-18 10:00:00,40.79,40.82,40.74,40.75,110272.0,34.2407,34.2659,34.1987,34.2071,110272.0
2016-05-18 10:05:00,40.75,41.0,40.74,40.96,151019.0,34.2071,34.417,34.1987,34.3834,151019.0
2016-05-18 10:10:00,40.97,41.1,40.96,41.02,101411.0,34.3918,34.5009,34.3834,34.4338,101411.0
2016-05-18 10:15:00,41.05,41.05,40.94,40.98,126346.0,34.459,34.459,34.3666,34.4002,126346.0
2016-05-18 10:20:00,40.99,41.13,40.98,41.05,49596.0,34.4086,34.5261,34.4002,34.459,49596.0
2016-05-18 10:25:00,41.04,41.11,40.99,41.08,38768.0,34.4506,34.5093,34.4086,34.4841,38768.0
2016-05-18 10:30:00,41.05,41.14,40.82,41.14,200162.0,34.459,34.5345,34.2659,34.5345,200162.0
2016-05-18 10:35:00,41.12,41.14,40.86,40.87,73624.0,34.5177,34.5345,34.2995,34.3079,73624.0
2016-05-18 10:40:00,40.88,40.94,40.82,40.86,74535.0,34.3162,34.3666,34.2659,34.2995,74535.0
2016-05-18 10:45:00,40.87,40.91,40.76,40.76,63577.0,34.3079,34.3414,34.2155,34.2155,63577.0
2016-05-18 10:50:00,40.75,40.83,40.69,40.82,146404.0,34.2071,34.2743,34.1568,34.2659,146404.0
2016-05-18 10:55:00,40.81,40.82,40.61,40.66,139195.0,34.2575,34.2659,34.0896,34.1316,139195.0
2016-05-18 11:00:00,40.66,40.87,40.64,40.86,47822.0,34.1316,34.3079,34.1148,34.2995,47822.0
2016-05-18 11:05:00,40.85,40.86,40.67,40.72,57647.0,34.2911,34.2995,34.14,34.1819,57647.0
2016-05-18 11:10:00,40.71,40.79,40.71,40.77,146165.0,34.1735,34.2407,34.1735,34.2239,146165.0
2016-05-18 11:15:00,40.77,40.78,40.67,40.75,124405.0,34.2239,34.2323,34.14,34.2071,124405.0
2016-05-18 11:20:00,40.75,40.77,40.57,40.61,81579.0,34.2071,34.2239,34.056,34.0896,81579.0
2016-05-18 11:25:00,40.61,40.8,40.6,40.77,80349.0,34.0896,34.2491,34.0812,34.2239,80349.0
2016-05-18 11:30:00,40.75,40.83,40.74,40.78,41536.0,34.2071,34.2743,34.1987,34.2323,41536.0
2016-05-18 11:35:00,40.77,41.02,40.77,41.02,141583.0,34.2239,34.4338,34.2239,34.4338,141583.0
2016-05-18 11:40:00,41.02,41.03,40.93,40.95,36784.0,34.4338,34.4422,34.3582,34.375,36784.0
2016-05-18 11:45:00,40.95,40.98,40.92,40.93,27122.0,34.375,34.4002,34.3498,34.3582,27122.0
2016-05-18 11:50:00,40.91,40.94,40.84,40.88,23993.0,34.3414,34.3666,34.2827,34.3162,23993.0
2016-05-18 11:55:00,40.88,40.89,40.83,40.86,25888.0,34.3162,34.3246,34.2743,34.2995,25888.0
2016-05-18 12:00:00,40.85,40.85,40.77,40.8,23543.0,34.2911,34.2911,34.2239,34.2491,23543.0
2016-05-18 12:05:00,40.8,40.82,40.72,40.75,40271.0,34.2491,34.2659,34.1819,34.2071,40271.0
2016-05-18 12:10:00,40.75,40.76,40.71,40.73,41460.0,34.2071,34.2155,34.1735,34.1903,41460.0
2016-05-18 12:15:00,40.74,40.78,40.69,40.72,22313.0,34.1987,34.2323,34.1568,34.1819,22313.0
2016-05-18 12:20:00,40.72,40.74,40.7,40.74,22535.0,34.1819,34.1987,34.1652,34.1987,22535.0
2016-05-18 12:25:00,40.73,40.74,40.61,40.61,62377.0,34.1903,34.1987,34.0896,34.0896,62377.0
2016-05-18 12:30:00,40.61,40.65,40.6,40.62,30854.0,34.0896,34.1232,34.0812,34.098,30854.0
2016-05-18 12:35:00,40.63,40.65,40.6,40.62,18598.0,34.1064,34.1232,34.0812,34.098,18598.0
2016-05-18 12:40:00,40.61,40.65,40.6,40.62,26273.0,34.0896,34.1232,34.0812,34.098,26273.0
2016-05-18 12:45:00,40.63,40.72,40.62,40.71,23383.0,34.1064,34.1819,34.098,34.1735,23383.0
2016-05-18 12:50:00,40.7,40.73,40.68,40.71,31075.0,34.1652,34.1903,34.1484,34.1735,31075.0
2016-05-18 12:55:00,40.7,40.74,40.68,40.73,41066.0,34.1652,34.1987,34.1484,34.1903,41066.0
2016-05-18 13:00:00,40.73,40.8,40.71,40.74,56880.0,34.1903,34.2491,34.1735,34.1987,56880.0
2016-05-18 13:05:00,40.73,40.77,40.67,40.72,28846.0,34.1903,34.2239,34.14,34.1819,28846.0
2016-05-18 13:10:00,40.72,40.77,40.72,40.75,26268.0,34.1819,34.2239,34.1819,34.2071,26268.0
2016-05-18 13:15:00,40.75,40.76,40.69,40.75,24021.0,34.2071,34.2155,34.1568,34.2071,24021.0
2016-05-18 13:20:00,40.75,40.82,40.75,40.8,40495.0,34.2071,34.2659,34.2071,34.2491,40495.0
2016-05-18 13:25:00,40.79,40.8,40.75,40.79,47480.0,34.2407,34.2491,34.2071,34.2407,47480.0
2016-05-18 13:30:00,40.78,40.85,40.78,40.82,34065.0,34.2323,34.2911,34.2323,34.2659,34065.0
2016-05-18 13:35:00,40.83,40.85,40.79,40.82,43926.0,34.2743,34.2911,34.2407,34.2659,43926.0
2016-05-18 13:40:00,40.81,40.83,40.79,40.82,106928.0,34.2575,34.2743,34.2407,34.2659,106928.0
2016-05-18 13:45:00,40.82,40.87,40.82,40.85,18180.0,34.2659,34.3079,34.2659,34.2911,18180.0
2016-05-18 13:50:00,40.85,40.96,40.85,40.91,40449.0,34.2911,34.3834,34.2911,34.3414,40449.0
2016-05-18 13:55:00,40.9,40.95,40.84,40.84,19618.0,34.333,34.375,34.2827,34.2827,19618.0
2016-05-18 14:00:00,40.85,40.85,40.6,40.61,92548.0,34.2911,34.2911,34.0812,34.0896,92548.0
2016-05-18 14:05:00,40.61,40.65,40.49,40.64,92925.0,34.0896,34.1232,33.9889,34.1148,92925.0
2016-05-18 14:10:00,40.63,40.66,40.5,40.5,56199.0,34.1064,34.1316,33.9973,33.9973,56199.0
2016-05-18 14:15:00,40.5,40.52,40.36,40.5,74614.0,33.9973,34.0141,33.8797,33.9973,74614.0
2016-05-18 14:20:00,40.51,40.51,40.36,40.39,61905.0,34.0057,34.0057,33.8797,33.9049,61905.0
2016-05-18 14:25:00,40.39,40.39,40.19,40.22,95609.0,33.9049,33.9049,33.737,33.7622,95609.0
2016-05-18 14:30:00,40.22,40.22,40.1,40.19,110239.0,33.7622,33.7622,33.6615,33.737,110239.0
2016-05-18 14:35:00,40.19,40.35,40.17,40.27,108813.0,33.737,33.8713,33.7202,33.8042,108813.0
2016-05-18 14:40:00,40.26,40.3,40.17,40.18,79088.0,33.7958,33.8294,33.7202,33.7286,79088.0
2016-05-18 14:45:00,40.18,40.26,40.14,40.25,72536.0,33.7286,33.7958,33.6951,33.7874,72536.0
2016-05-18 14:50:00,40.25,40.37,40.23,40.31,86285.0,33.7874,33.8881,33.7706,33.8378,86285.0
2016-05-18 14:55:00,40.3,40.31,40.17,40.18,76873.0,33.8294,33.8378,33.7202,33.7286,76873.0
2016-05-18 15:00:00,40.19,40.31,40.18,40.23,84197.0,33.737,33.8378,33.7286,33.7706,84197.0
2016-05-18 15:05:00,40.22,40.23,40.1,40.12,65763.0,33.7622,33.7706,33.6615,33.6783,65763.0
2016-05-18 15:10:00,40.11,40.12,39.99,40.07,97422.0,33.6699,33.6783,33.5691,33.6363,97422.0
2016-05-18 15:15:00,40.06,40.07,39.97,40.05,52569.0,33.6279,33.6363,33.5524,33.6195,52569.0
2016-05-18 15:20:00,40.05,40.1,39.87,39.9,100868.0,33.6195,33.6615,33.4684,33.4936,100868.0
2016-05-18 15:25:00,39.9,39.97,39.89,39.89,59527.0,33.4936,33.5524,33.4852,33.4852,59527.0
2016-05-18 15:30:00,39.9,40.09,39.9,40.06,225682.0,33.4936,33.6531,33.4936,33.6279,225682.0
2016-05-18 15:35:00,40.06,40.08,39.94,39.94,167151.0,33.6279,33.6447,33.5272,33.5272,167151.0
2016-05-18 15:40:00,39.95,40.1,39.95,40.08,153923.0,33.5356,33.6615,33.5356,33.6447,153923.0
2016-05-18 15:45:00,40.08,40.26,40.08,40.23,264271.0,33.6447,33.7958,33.6447,33.7706,264271.0
2016-05-18 15:50:00,40.23,40.24,40.18,40.22,236616.0,33.7706,33.779,33.7286,33.7622,236616.0
2016-05-18 15:55:00,40.22,40.31,40.18,40.28,497623.0,33.7622,33.8378,33.7286,33.8126,497623.0
2016-05-19 09:30:00,40.0,40.08,39.67,39.81,206093.0,33.5775,33.6447,33.3005,33.4181,206093.0
2016-05-19 09:35:00,39.79,39.94,39.67,39.91,125074.0,33.4013,33.5272,33.3005,33.502,125074.0
2016-05-19 09:40:00,39.92,40.14,39.91,40.14,193228.0,33.5104,33.6951,33.502,33.6951,193228.0
2016-05-19 09:45:00,40.14,40.21,39.86,39.88,168535.0,33.6951,33.7538,33.46,33.4768,168535.0
2016-05-19 09:50:00,39.87,39.99,39.66,39.71,133377.0,33.4684,33.5691,33.2921,33.3341,133377.0
2016-05-19 09:55:00,39.71,39.72,39.5,39.53,107999.0,33.3341,33.3425,33.1578,33.183,107999.0
2016-05-19 10:00:00,39.53,39.71,39.53,39.66,115196.0,33.183,33.3341,33.183,33.2921,115196.0
2016-05-19 10:05:00,39.65,39.65,39.32,39.34,239368.0,33.2837,33.2837,33.0067,33.0235,239368.0
2016-05-19 10:10:00,39.33,39.48,39.32,39.34,124707.0,33.0151,33.141,33.0067,33.0235,124707.0
2016-05-19 10:15:00,39.33,39.43,39.33,39.38,130433.0,33.0151,33.0991,33.0151,33.0571,130433.0
2016-05-19 10:20:00,39.38,39.51,39.35,39.48,77238.0,33.0571,33.1662,33.0319,33.141,77238.0
2016-05-19 10:25:00,39.49,39.6,39.41,39.59,96384.0,33.1494,33.2418,33.0823,33.2334,96384.0
2016-05-19 10:30:00,39.6,39.77,39.6,39.76,115432.0,33.2418,33.3845,33.2418,33.3761,115432.0
2016-05-19 10:35:00,39.76,39.78,39.51,39.56,194913.0,33.3761,33.3929,33.1662,33.2082,194913.0
2016-05-19 10:40:00,39.56,39.72,39.51,39.62,159755.0,33.2082,33.3425,33.1662,33.2586,159755.0
2016-05-19 10:45:00,39.63,39.66,39.52,39.66,79324.0,33.267,33.2921,33.1746,33.2921,79324.0
2016-05-19 10:50:00,39.64,39.65,39.43,39.46,94257.0,33.2753,33.2837,33.0991,33.1242,94257.0
2016-05-19 10:55:00,39.46,39.49,39.36,39.36,103582.0,33.1242,33.1494,33.0403,33.0403,103582.0
2016-05-19 11:00:00,39.37,39.62,39.37,39.59,124202.0,33.0487,33.2586,33.0487,33.2334,124202.0
2016-05-19 11:05:00,39.58,39.67,39.52,39.64,108062.0,33.225,33.3005,33.1746,33.2753,108062.0
2016-05-19 11:10:00,39.64,39.65,39.51,39.57,97441.0,33.2753,33.2837,33.1662,33.2166,97441.0
2016-05-19 11:15:00,39.58,39.71,39.55,39.7,115051.0,33.225,33.3341,33.1998,33.3257,115051.0
2016-05-19 11:20:00,39.69,39.69,39.58,39.65,140019.0,33.3173,33.3173,33.225,33.2837,140019.0
2016-05-19 11:25:00,39.65,39.73,39.61,39.69,133624.0,33.2837,33.3509,33.2502,33.3173,133624.0
2016-05-19 11:30:00,39.68,39.69,39.59,39.62,93673.0,33.3089,33.3173,33.2334,33.2586,93673.0
2016-05-19 11:35:00,39.63,39.72,39.59,39.67,72315.0,33.267,33.3425,33.2334,33.3005,72315.0
2016-05-19 11:40:00,39.68,39.82,39.66,39.81,46495.0,33.3089,33.4264,33.2921,33.4181,46495.0
2016-05-19 11:45:00,39.8,39.9,39.76,39.89,52039.0,33.4097,33.4936,33.3761,33.4852,52039.0
2016-05-19 11:50:00,39.89,39.95,39.83,39.89,41480.0,33.4852,33.5356,33.4348,33.4852,41480.0
2016-05-19 11:55:00,39.88,40.02,39.88,39.99,61957.0,33.4768,33.5943,33.4768,33.5691,61957.0
2016-05-19 12:00:00,40.0,40.09,39.94,40.08,82922.0,33.5775,33.6531,33.5272,33.6447,82922.0
2016-05-19 12:05:00,40.08,40.16,40.08,40.13,67578.0,33.6447,33.7119,33.6447,33.6867,67578.0
2016-05-19 12:10:00,40.13,40.14,40.05,40.07,61701.0,33.6867,33.6951,33.6195,33.6363,61701.0
2016-05-19 12:15:00,40.08,40.15,40.06,40.13,41143.0,33.6447,33.7035,33.6279,33.6867,41143.0
2016-05-19 12:20:00,40.12,40.25,40.12,40.23,64797.0,33.6783,33.7874,33.6783,33.7706,64797.0
2016-05-19 12:25:00,40.23,40.32,40.17,40.17,96106.0,33.7706,33.8462,33.7202,33.7202,96106.0
2016-05-19 12:30:00,40.17,40.19,40.11,40.12,40795.0,33.7202,33.737,33.6699,33.6783,40795.0
2016-05-19 12:35:00,40.11,40.34,40.09,40.3,67329.0,33.6699,33.863,33.6531,33.8294,67329.0
2016-05-19 12:40:00,40.31,40.31,40.22,40.29,40194.0,33.8378,33.8378,33.7622,33.821,40194.0
2016-05-19 12:45:00,40.28,40.33,40.18,40.18,45053.0,33.8126,33.8546,33.7286,33.7286,45053.0
2016-05-19 12:50:00,40.19,40.24,40.14,40.19,45686.0,33.737,33.779,33.6951,33.737,45686.0
2016-05-19 12:55:00,40.18,40.21,40.13,40.15,37189.0,33.7286,33.7538,33.6867,33.7035,37189.0
2016-05-19 13:00:00,40.15,40.18,40.09,40.09,67600.0,33.7035,33.7286,33.6531,33.6531,67600.0
2016-05-19 13:05:00,40.09,40.18,40.09,40.15,39308.0,33.6531,33.7286,33.6531,33.7035,39308.0
2016-05-19 13:10:00,40.14,40.31,40.14,40.29,42830.0,33.6951,33.8378,33.6951,33.821,42830.0
2016-05-19 13:15:00,40.29,40.35,40.27,40.32,34258.0,33.821,33.8713,33.8042,33.8462,34258.0
2016-05-19 13:20:00,40.31,40.33,40.25,40.26,34738.0,33.8378,33.8546,33.7874,33.7958,34738.0
2016-05-19 13:25:00,40.25,40.26,40.2,40.25,42906.0,33.7874,33.7958,33.7454,33.7874,42906.0
2016-05-19 13:30:00,40.24,40.33,40.24,40.31,34967.0,33.779,33.8546,33.779,33.8378,34967.0
2016-05-19 13:35:00,40.31,40.36,40.27,40.29,40423.0,33.8378,33.8797,33.8042,33.821,40423.0
2016-05-19 13:40:00,40.29,40.42,40.26,40.4,60333.0,33.821,33.9301,33.7958,33.9133,60333.0
2016-05-19 13:45:00,40.39,40.43,40.33,40.4,49638.0,33.9049,33.9385,33.8546,33.9133,49638.0
2016-05-19 13:50:00,40.39,40.42,40.35,40.36,70965.0,33.9049,33.9301,33.8713,33.8797,70965.0
2016-05-19 13:55:00,40.36,40.38,40.32,40.33,64072.0,33.8797,33.8965,33.8462,33.8546,64072.0
2016-05-19 14:00:00,40.34,40.4,40.33,40.38,60172.0,33.863,33.9133,33.8546,33.8965,60172.0
2016-05-19 14:05:00,40.38,40.42,40.3,40.32,185418.0,33.8965,33.9301,33.8294,33.8462,185418.0
2016-05-19 14:10:00,40.32,40.39,40.28,40.28,51501.0,33.8462,33.9049,33.8126,33.8126,51501.0
2016-05-19 14:15:00,40.29,40.3,40.24,40.27,68540.0,33.821,33.8294,33.779,33.8042,68540.0
2016-05-19 14:20:00,40.28,40.29,40.21,40.25,54503.0,33.8126,33.821,33.7538,33.7874,54503.0
2016-05-19 14:25:00,40.25,40.31,40.24,40.27,42384.0,33.7874,33.8378,33.779,33.8042,42384.0
2016-05-19 14:30:00,40.27,40.31,40.23,40.24,61827.0,33.8042,33.8378,33.7706,33.779,61827.0
2016-05-19 14:35:00,40.24,40.27,40.2,40.24,34682.0,33.779,33.8042,33.7454,33.779,34682.0
2016-05-19 14:40:00,40.23,40.28,40.21,40.24,47706.0,33.7706,33.8126,33.7538,33.779,47706.0
2016-05-19 14:45:00,40.24,40.28,40.21,40.24,29695.0,33.779,33.8126,33.7538,33.779,29695.0
2016-05-19 14:50:00,40.25,40.26,40.11,40.11,50130.0,33.7874,33.7958,33.6699,33.6699,50130.0
2016-05-19 14:55:00,40.12,40.15,40.1,40.11,72958.0,33.6783,33.7035,33.6615,33.6699,72958.0
2016-05-19 15:00:00,40.11,40.17,40.08,40.14,84148.0,33.6699,33.7202,33.6447,33.6951,84148.0
2016-05-19 15:05:00,40.15,40.21,40.15,40.15,126959.0,33.7035,33.7538,33.7035,33.7035,126959.0
2016-05-19 15:10:00,40.16,40.17,40.09,40.16,45769.0,33.7119,33.7202,33.6531,33.7119,45769.0
2016-05-19 15:15:00,40.17,40.17,40.09,40.15,75957.0,33.7202,33.7202,33.6531,33.7035,75957.0
2016-05-19 15:20:00,40.15,40.19,40.07,40.09,97330.0,33.7035,33.737,33.6363,33.6531,97330.0
2016-05-19 15:25:00,40.09,40.1,40.04,40.05,50358.0,33.6531,33.6615,33.6111,33.6195,50358.0
2016-05-19 15:30:00,40.05,40.08,40.0,40.01,90686.0,33.6195,33.6447,33.5775,33.5859,90686.0
2016-05-19 15:35:00,40.01,40.14,39.99,40.13,77196.0,33.5859,33.6951,33.5691,33.6867,77196.0
2016-05-19 15:40:00,40.14,40.18,40.09,40.09,77569.0,33.6951,33.7286,33.6531,33.6531,77569.0
2016-05-19 15:45:00,40.09,40.17,40.09,40.16,91517.0,33.6531,33.7202,33.6531,33.7119,91517.0
2016-05-19 15:50:00,40.16,40.22,40.15,40.21,129626.0,33.7119,33.7622,33.7035,33.7538,129626.0
2016-05-19 15:55:00,40.21,40.22,40.11,40.14,215386.0,33.7538,33.7622,33.6699,33.6951,215386.0
2016-05-20 09:30:00,40.55,40.64,40.34,40.63,376437.0,34.0392,34.1148,33.863,34.1064,376437.0
2016-05-20 09:35:00,40.62,40.92,40.62,40.8,92138.0,34.098,34.3498,34.098,34.2491,92138.0
2016-05-20 09:40:00,40.79,40.87,40.71,40.74,92364.0,34.2407,34.3079,34.1735,34.1987,92364.0
2016-05-20 09:45:00,40.76,40.8,40.59,40.74,132028.0,34.2155,34.2491,34.0728,34.1987,132028.0
2016-05-20 09:50:00,40.73,40.87,40.58,40.6,142056.0,34.1903,34.3079,34.0644,34.0812,142056.0
2016-05-20 09:55:00,40.59,40.62,40.47,40.54,104419.0,34.0728,34.098,33.9721,34.0308,104419.0
2016-05-20 10:00:00,40.55,40.64,40.49,40.58,120323.0,34.0392,34.1148,33.9889,34.0644,120323.0
2016-05-20 10:05:00,40.59,40.71,40.52,40.69,94127.0,34.0728,34.1735,34.0141,34.1568,94127.0
2016-05-20 10:10:00,40.69,40.79,40.68,40.77,90312.0,34.1568,34.2407,34.1484,34.2239,90312.0
2016-05-20 10:15:00,40.77,40.79,40.69,40.76,103019.0,34.2239,34.2407,34.1568,34.2155,103019.0
2016-05-20 10:20:00,40.77,40.8,40.53,40.6,112956.0,34.2239,34.2491,34.0224,34.0812,112956.0
2016-05-20 10:25:00,40.6,40.6,40.52,40.53,69800.0,34.0812,34.0812,34.0141,34.0224,69800.0
2016-05-20 10:30:00,40.52,40.57,40.46,40.46,86305.0,34.0141,34.056,33.9637,33.9637,86305.0
2016-05-20 10:35:00,40.48,40.56,40.46,40.53,57471.0,33.9805,34.0476,33.9637,34.0224,57471.0
2016-05-20 10:40:00,40.52,40.56,40.44,40.51,102778.0,34.0141,34.0476,33.9469,34.0057,102778.0
2016-05-20 10:45:00,40.51,40.55,40.46,40.47,45191.0,34.0057,34.0392,33.9637,33.9721,45191.0
2016-05-20 10:50:00,40.48,40.53,40.46,40.52,59609.0,33.9805,34.0224,33.9637,34.0141,59609.0
2016-05-20 10:55:00,40.52,40.53,40.46,40.5,130746.0,34.0141,34.0224,33.9637,33.9973,130746.0
2016-05-20 11:00:00,40.49,40.67,40.47,40.67,102916.0,33.9889,34.14,33.9721,34.14,102916.0
2016-05-20 11:05:00,40.66,40.78,40.66,40.77,64526.0,34.1316,34.2323,34.1316,34.2239,64526.0
2016-05-20 11:10:00,40.78,40.8,40.69,40.75,47702.0,34.2323,34.2491,34.1568,34.2071,47702.0
2016-05-20 11:15:00,40.75,40.86,40.7,40.84,62899.0,34.2071,34.2995,34.1652,34.2827,62899.0
2016-05-20 11:20:00,40.84,40.88,40.8,40.84,71616.0,34.2827,34.3162,34.2491,34.2827,71616.0
2016-05-20 11:25:00,40.84,40.87,40.76,40.77,152370.0,34.2827,34.3079,34.2155,34.2239,152370.0
2016-05-20 11:30:00,40.78,40.81,40.7,40.73,73778.0,34.2323,34.2575,34.1652,34.1903,73778.0
2016-05-20 11:35:00,40.74,40.85,40.74,40.77,412218.0,34.1987,34.2911,34.1987,34.2239,412218.0
2016-05-20 11:40:00,40.76,40.79,40.7,40.76,54706.0,34.2155,34.2407,34.1652,34.2155,54706.0
2016-05-20 11:45:00,40.76,40.85,40.75,40.85,70957.0,34.2155,34.2911,34.2071,34.2911,70957.0
2016-05-20 11:50:00,40.85,40.88,40.78,40.8,68068.0,34.2911,34.3162,34.2323,34.2491,68068.0
2016-05-20 11:55:00,40.79,40.97,40.79,40.96,113588.0,34.2407,34.3918,34.2407,34.3834,113588.0
2016-05-20 12:00:00,40.95,40.99,40.89,40.99,122234.0,34.375,34.4086,34.3246,34.4086,122234.0
2016-05-20 12:05:00,40.98,41.07,40.96,41.07,119915.0,34.4002,34.4757,34.3834,34.4757,119915.0
2016-05-20 12:10:00,41.06,41.11,41.02,41.07,106219.0,34.4673,34.5093,34.4338,34.4757,106219.0
2016-05-20 12:15:00,41.07,41.23,41.06,41.22,102617.0,34.4757,34.6101,34.4673,34.6017,102617.0
2016-05-20 12:20:00,41.22,41.33,41.21,41.22,167369.0,34.6017,34.694,34.5933,34.6017,167369.0
2016-05-20 12:25:00,41.22,41.24,41.11,41.14,116320.0,34.6017,34.6184,34.5093,34.5345,116320.0
2016-05-20 12:30:00,41.13,41.19,41.1,41.12,123475.0,34.5261,34.5765,34.5009,34.5177,123475.0
2016-05-20 12:35:00,41.13,41.16,41.08,41.12,58653.0,34.5261,34.5513,34.4841,34.5177,58653.0
2016-05-20 12:40:00,41.11,41.12,41.03,41.07,49300.0,34.5093,34.5177,34.4422,34.4757,49300.0
2016-05-20 12:45:00,41.07,41.17,41.06,41.16,47733.0,34.4757,34.5597,34.4673,34.5513,47733.0
2016-05-20 12:50:00,41.17,41.2,41.13,41.14,50346.0,34.5597,34.5849,34.5261,34.5345,50346.0
2016-05-20 12:55:00,41.15,41.16,41.1,41.12,36820.0,34.5429,34.5513,34.5009,34.5177,36820.0
2016-05-20 13:00:00,41.11,41.12,41.04,41.12,78654.0,34.5093,34.5177,34.4506,34.5177,78654.0
2016-05-20 13:05:00,41.12,41.15,41.05,41.12,135044.0,34.5177,34.5429,34.459,34.5177,135044.0
2016-05-20 13:10:00,41.13,41.15,41.09,41.11,39584.0,34.5261,34.5429,34.4925,34.5093,39584.0
2016-05-20 13:15:00,41.11,41.19,41.1,41.19,58155.0,34.5093,34.5765,34.5009,34.5765,58155.0
2016-05-20 13:20:00,41.19,41.2,41.1,41.11,55691.0,34.5765,34.5849,34.5009,34.5093,55691.0
2016-05-20 13:25:00,41.1,41.17,41.1,41.14,54215.0,34.5009,34.5597,34.5009,34.5345,54215.0
2016-05-20 13:30:00,41.14,41.14,41.08,41.1,47164.0,34.5345,34.5345,34.4841,34.5009,47164.0
2016-05-20 13:35:00,41.1,41.12,41.05,41.11,36803.0,34.5009,34.5177,34.459,34.5093,36803.0
2016-05-20 13:40:00,41.12,41.25,41.11,41.19,106545.0,34.5177,34.6268,34.5093,34.5765,106545.0
2016-05-20 13:45:00,41.19,41.2,41.14,41.15,60159.0,34.5765,34.5849,34.5345,34.5429,60159.0
2016-05-20 13:50:00,41.15,41.27,41.14,41.27,87756.0,34.5429,34.6436,34.5345,34.6436,87756.0
2016-05-20 13:55:00,41.27,41.27,41.16,41.17,75731.0,34.6436,34.6436,34.5513,34.5597,75731.0
2016-05-20 14:00:00,41.17,41.21,41.14,41.2,75850.0,34.5597,34.5933,34.5345,34.5849,75850.0
2016-05-20 14:05:00,41.21,41.22,41.17,41.21,62016.0,34.5933,34.6017,34.5597,34.5933,62016.0
2016-05-20 14:10:00,41.21,41.26,41.18,41.19,75398.0,34.5933,34.6352,34.5681,34.5765,75398.0
2016-05-20 14:15:00,41.2,41.2,41.13,41.15,63764.0,34.5849,34.5849,34.5261,34.5429,63764.0
2016-05-20 14:20:00,41.15,41.17,41.09,41.15,60033.0,34.5429,34.5597,34.4925,34.5429,60033.0
2016-05-20 14:25:00,41.16,41.19,41.15,41.17,40972.0,34.5513,34.5765,34.5429,34.5597,40972.0
2016-05-20 14:30:00,41.17,41.2,41.16,41.18,57535.0,34.5597,34.5849,34.5513,34.5681,57535.0
2016-05-20 14:35:00,41.18,41.19,41.12,41.13,57225.0,34.5681,34.5765,34.5177,34.5261,57225.0
2016-05-20 14:40:00,41.14,41.17,41.04,41.05,86576.0,34.5345,34.5597,34.4506,34.459,86576.0
2016-05-20 14:45:00,41.06,41.08,40.99,40.99,42137.0,34.4673,34.4841,34.4086,34.4086,42137.0
2016-05-20 14:50:00,41.0,41.03,40.97,40.97,39336.0,34.417,34.4422,34.3918,34.3918,39336.0
2016-05-20 14:55:00,40.98,40.99,40.94,40.94,41508.0,34.4002,34.4086,34.3666,34.3666,41508.0
2016-05-20 15:00:00,40.94,40.96,40.9,40.93,72675.0,34.3666,34.3834,34.333,34.3582,72675.0
2016-05-20 15:05:00,40.92,40.94,40.88,40.94,66989.0,34.3498,34.3666,34.3162,34.3666,66989.0
2016-05-20 15:10:00,40.94,40.96,40.91,40.95,69031.0,34.3666,34.3834,34.3414,34.375,69031.0
2016-05-20 15:15:00,40.94,40.96,40.93,40.95,60893.0,34.3666,34.3834,34.3582,34.375,60893.0
2016-05-20 15:20:00,40.94,40.95,40.88,40.89,74438.0,34.3666,34.375,34.3162,34.3246,74438.0
2016-05-20 15:25:00,40.89,40.92,40.85,40.89,100991.0,34.3246,34.3498,34.2911,34.3246,100991.0
2016-05-20 15:30:00,40.88,40.9,40.85,40.89,78589.0,34.3162,34.333,34.2911,34.3246,78589.0
2016-05-20 15:35:00,40.9,40.91,40.86,40.88,91949.0,34.333,34.3414,34.2995,34.3162,91949.0
2016-05-20 15:40:00,40.88,40.89,40.8,40.82,177448.0,34.3162,34.3246,34.2491,34.2659,177448.0
2016-05-20 15:45:00,40.81,40.87,40.79,40.84,151475.0,34.2575,34.3079,34.2407,34.2827,151475.0
2016-05-20 15:50:00,40.84,40.88,40.83,40.86,159658.0,34.2827,34.3162,34.2743,34.2995,159658.0
2016-05-20 15:55:00,40.87,40.93,40.86,40.92,326162.0,34.3079,34.3582,34.2995,34.3498,326162.0
2016-05-23 09:30:00,40.43,40.83,40.41,40.6,130224.0,33.9385,34.2743,33.9217,34.0812,130224.0
2016-05-23 09:35:00,40.56,40.62,40.43,40.6,71114.0,34.0476,34.098,33.9385,34.0812,71114.0
2016-05-23 09:40:00,40.6,40.83,40.55,40.68,193566.0,34.0812,34.2743,34.0392,34.1484,193566.0
2016-05-23 09:45:00,40.68,40.78,40.54,40.77,113518.0,34.1484,34.2323,34.0308,34.2239,113518.0
2016-05-23 09:50:00,40.77,40.86,40.68,40.85,106208.0,34.2239,34.2995,34.1484,34.2911,106208.0
2016-05-23 09:55:00,40.84,41.01,40.82,40.99,165499.0,34.2827,34.4254,34.2659,34.4086,165499.0
2016-05-23 10:00:00,40.99,41.07,40.94,41.03,149725.0,34.4086,34.4757,34.3666,34.4422,149725.0
2016-05-23 10:05:00,41.04,41.11,40.94,41.01,112434.0,34.4506,34.5093,34.3666,34.4254,112434.0
2016-05-23 10:10:00,41.0,41.04,40.89,40.99,89805.0,34.417,34.4506,34.3246,34.4086,89805.0
2016-05-23 10:15:00,40.99,41.06,40.98,41.01,71841.0,34.4086,34.4673,34.4002,34.4254,71841.0
2016-05-23 10:20:00,41.02,41.16,41.02,41.13,109634.0,34.4338,34.5513,34.4338,34.5261,109634.0
2016-05-23 10:25:00,41.13,41.16,41.01,41.04,73376.0,34.5261,34.5513,34.4254,34.4506,73376.0
2016-05-23 10:30:00,41.04,41.07,40.98,41.05,101153.0,34.4506,34.4757,34.4002,34.459,101153.0
2016-05-23 10:35:00,41.05,41.06,40.97,41.01,101627.0,34.459,34.4673,34.3918,34.4254,101627.0
2016-05-23 10:40:00,41.01,41.04,40.94,41.02,65012.0,34.4254,34.4506,34.3666,34.4338,65012.0
2016-05-23 10:45:00,41.03,41.04,40.96,40.99,94502.0,34.4422,34.4506,34.3834,34.4086,94502.0
2016-05-23 10:50:00,40.98,41.05,40.95,41.0,125147.0,34.4002,34.459,34.375,34.417,125147.0
2016-05-23 10:55:00,41.0,41.04,40.97,41.02,99914.0,34.417,34.4506,34.3918,34.4338,99914.0
2016-05-23 11:00:00,41.02,41.15,40.99,41.11,99431.0,34.4338,34.5429,34.4086,34.5093,99431.0
2016-05-23 11:05:00,41.12,41.17,41.08,41.12,91179.0,34.5177,34.5597,34.4841,34.5177,91179.0
2016-05-23 11:10:00,41.13,41.14,41.02,41.05,95232.0,34.5261,34.5345,34.4338,34.459,95232.0
2016-05-23 11:15:00,41.05,41.13,41.02,41.1,110577.0,34.459,34.5261,34.4338,34.5009,110577.0
2016-05-23 11:20:00,41.11,41.16,41.1,41.13,109407.0,34.5093,34.5513,34.5009,34.5261,109407.0
2016-05-23 11:25:00,41.12,41.2,41.1,41.2,102848.0,34.5177,34.5849,34.5009,34.5849,102848.0
2016-05-23 11:30:00,41.2,41.22,41.03,41.08,66530.0,34.5849,34.6017,34.4422,34.4841,66530.0
2016-05-23 11:35:00,41.08,41.12,41.04,41.09,38542.0,34.4841,34.5177,34.4506,34.4925,38542.0
2016-05-23 11:40:00,41.1,41.13,41.03,41.06,65415.0,34.5009,34.5261,34.4422,34.4673,65415.0
2016-05-23 11:45:00,41.07,41.1,40.99,41.05,96782.0,34.4757,34.5009,34.4086,34.459,96782.0
2016-05-23 11:50:00,41.05,41.06,41.0,41.02,94349.0,34.459,34.4673,34.417,34.4338,94349.0
2016-05-23 11:55:00,41.03,41.04,41.0,41.02,56019.0,34.4422,34.4506,34.417,34.4338,56019.0
2016-05-23 12:00:00,41.02,41.13,41.01,41.1,113075.0,34.4338,34.5261,34.4254,34.5009,113075.0
2016-05-23 12:05:00,41.11,41.16,41.09,41.15,72894.0,34.5093,34.5513,34.4925,34.5429,72894.0
2016-05-23 12:10:00,41.15,41.17,41.11,41.13,67443.0,34.5429,34.5597,34.5093,34.5261,67443.0
2016-05-23 12:15:00,41.13,41.23,41.13,41.23,80042.0,34.5261,34.6101,34.5261,34.6101,80042.0
2016-05-23 12:20:00,41.22,41.24,41.17,41.24,63344.0,34.6017,34.6184,34.5597,34.6184,63344.0
2016-05-23 12:25:00,41.23,41.24,41.17,41.23,73221.0,34.6101,34.6184,34.5597,34.6101,73221.0
2016-05-23 12:30:00,41.22,41.3,41.19,41.29,91108.0,34.6017,34.6688,34.5765,34.6604,91108.0
2016-05-23 12:35:00,41.28,41.31,41.26,41.26,44787.0,34.652,34.6772,34.6352,34.6352,44787.0
2016-05-23 12:40:00,41.26,41.33,41.25,41.32,53056.0,34.6352,34.694,34.6268,34.6856,53056.0
2016-05-23 12:45:00,41.32,41.38,41.27,41.36,93339.0,34.6856,34.736,34.6436,34.7192,93339.0
2016-05-23 12:50:00,41.37,41.44,41.35,41.42,81038.0,34.7276,34.7863,34.7108,34.7695,81038.0
2016-05-23 12:55:00,41.42,41.49,41.39,41.48,63278.0,34.7695,34.8283,34.7444,34.8199,63278.0
2016-05-23 13:00:00,41.48,41.56,41.48,41.55,146783.0,34.8199,34.8871,34.8199,34.8787,146783.0
2016-05-23 13:05:00,41.54,41.6,41.54,41.59,124749.0,34.8703,34.9206,34.8703,34.9123,124749.0
2016-05-23 13:10:00,41.6,41.62,41.56,41.6,111647.0,34.9206,34.9374,34.8871,34.9206,111647.0
2016-05-23 13:15:00,41.61,41.62,41.54,41.57,73696.0,34.929,34.9374,34.8703,34.8955,73696.0
2016-05-23 13:20:00,41.57,41.59,41.54,41.55,45900.0,34.8955,34.9123,34.8703,34.8787,45900.0
2016-05-23 13:25:00,41.55,41.58,41.52,41.58,45166.0,34.8787,34.9039,34.8535,34.9039,45166.0
2016-05-23 13:30:00,41.58,41.65,41.52,41.64,82901.0,34.9039,34.9626,34.8535,34.9542,82901.0
2016-05-23 13:35:00,41.63,41.66,41.57,41.59,97027.0,34.9458,34.971,34.8955,34.9123,97027.0
2016-05-23 13:40:00,41.59,41.63,41.55,41.58,74770.0,34.9123,34.9458,34.8787,34.9039,74770.0
2016-05-23 13:45:00,41.57,41.64,41.57,41.61,90778.0,34.8955,34.9542,34.8955,34.929,90778.0
2016-05-23 13:50:00,41.62,41.66,41.59,41.64,62182.0,34.9374,34.971,34.9123,34.9542,62182.0
2016-05-23 13:55:00,41.63,41.67,41.58,41.6,90671.0,34.9458,34.9794,34.9039,34.9206,90671.0
2016-05-23 14:00:00,41.6,41.63,41.57,41.58,75130.0,34.9206,34.9458,34.8955,34.9039,75130.0
2016-05-23 14:05:00,41.59,41.61,41.58,41.59,50741.0,34.9123,34.929,34.9039,34.9123,50741.0
2016-05-23 14:10:00,41.59,41.62,41.56,41.61,97586.0,34.9123,34.9374,34.8871,34.929,97586.0
2016-05-23 14:15:00,41.62,41.65,41.54,41.57,73292.0,34.9374,34.9626,34.8703,34.8955,73292.0
2016-05-23 14:20:00,41.56,41.59,41.53,41.53,58734.0,34.8871,34.9123,34.8619,34.8619,58734.0
2016-05-23 14:25:00,41.52,41.64,41.5,41.63,123644.0,34.8535,34.9542,34.8367,34.9458,123644.0
2016-05-23 14:30:00,41.63,41.67,41.62,41.64,78015.0,34.9458,34.9794,34.9374,34.9542,78015.0
2016-05-23 14:35:00,41.63,41.67,41.63,41.65,83990.0,34.9458,34.9794,34.9458,34.9626,83990.0
2016-05-23 14:40:00,41.64,41.67,41.63,41.66,114384.0,34.9542,34.9794,34.9458,34.971,114384.0
2016-05-23 14:45:00,41.66,41.67,41.57,41.6,110448.0,34.971,34.9794,34.8955,34.9206,110448.0
2016-05-23 14:50:00,41.6,41.65,41.59,41.62,84556.0,34.9206,34.9626,34.9123,34.9374,84556.0
2016-05-23 14:55:00,41.62,41.62,41.55,41.57,84948.0,34.9374,34.9374,34.8787,34.8955,84948.0
2016-05-23 15:00:00,41.57,41.58,41.52,41.53,101298.0,34.8955,34.9039,34.8535,34.8619,101298.0
2016-05-23 15:05:00,41.52,41.54,41.5,41.53,99379.0,34.8535,34.8703,34.8367,34.8619,99379.0
2016-05-23 15:10:00,41.53,41.57,41.52,41.53,115377.0,34.8619,34.8955,34.8535,34.8619,115377.0
2016-05-23 15:15:00,41.54,41.6,41.52,41.6,105013.0,34.8703,34.9206,34.8535,34.9206,105013.0
2016-05-23 15:20:00,41.6,41.65,41.59,41.62,158876.0,34.9206,34.9626,34.9123,34.9374,158876.0
2016-05-23 15:25:00,41.61,41.62,41.57,41.6,111924.0,34.929,34.9374,34.8955,34.9206,111924.0
2016-05-23 15:30:00,41.6,41.66,41.59,41.64,176429.0,34.9206,34.971,34.9123,34.9542,176429.0
2016-05-23 15:35:00,41.63,41.64,41.54,41.55,149736.0,34.9458,34.9542,34.8703,34.8787,149736.0
2016-05-23 15:40:00,41.55,41.62,41.53,41.58,177739.0,34.8787,34.9374,34.8619,34.9039,177739.0
2016-05-23 15:45:00,41.58,41.6,41.56,41.57,236961.0,34.9039,34.9206,34.8871,34.8955,236961.0
2016-05-23 15:50:00,41.56,41.57,41.48,41.48,417795.0,34.8871,34.8955,34.8199,34.8199,417795.0
2016-05-23 15:55:00,41.48,41.5,41.41,41.48,856054.0,34.8199,34.8367,34.7612,34.8199,856054.0
2016-05-24 09:30:00,41.54,41.73,41.38,41.51,194149.0,34.8703,35.0298,34.736,34.8451,194149.0
2016-05-24 09:35:00,41.49,41.52,41.26,41.35,114681.0,34.8283,34.8535,34.6352,34.7108,114681.0
2016-05-24 09:40:00,41.34,41.38,41.24,41.26,151848.0,34.7024,34.736,34.6184,34.6352,151848.0
2016-05-24 09:45:00,41.26,41.4,41.17,41.17,184958.0,34.6352,34.7528,34.5597,34.5597,184958.0
2016-05-24 09:50:00,41.17,41.19,41.09,41.17,216342.0,34.5597,34.5765,34.4925,34.5597,216342.0
2016-05-24 09:55:00,41.17,41.23,41.06,41.1,90594.0,34.5597,34.6101,34.4673,34.5009,90594.0
2016-05-24 10:00:00,41.09,41.17,41.08,41.14,108238.0,34.4925,34.5597,34.4841,34.5345,108238.0
2016-05-24 10:05:00,41.13,41.2,41.07,41.18,107429.0,34.5261,34.5849,34.4757,34.5681,107429.0
2016-05-24 10:10:00,41.17,41.3,41.15,41.25,101609.0,34.5597,34.6688,34.5429,34.6268,101609.0
2016-05-24 10:15:00,41.25,41.35,41.24,41.34,90489.0,34.6268,34.7108,34.6184,34.7024,90489.0
2016-05-24 10:20:00,41.34,41.39,41.29,41.39,106173.0,34.7024,34.7444,34.6604,34.7444,106173.0
2016-05-24 10:25:00,41.38,41.41,41.35,41.38,90012.0,34.736,34.7612,34.7108,34.736,90012.0
2016-05-24 10:30:00,41.38,41.42,41.32,41.38,87918.0,34.736,34.7695,34.6856,34.736,87918.0
2016-05-24 10:35:00,41.37,41.53,41.37,41.52,90513.0,34.7276,34.8619,34.7276,34.8535,90513.0
2016-05-24 10:40:00,41.53,41.62,41.49,41.6,92882.0,34.8619,34.9374,34.8283,34.9206,92882.0
2016-05-24 10:45:00,41.59,41.59,41.43,41.45,90434.0,34.9123,34.9123,34.7779,34.7947,90434.0
2016-05-24 10:50:00,41.46,41.46,41.31,41.36,70183.0,34.8031,34.8031,34.6772,34.7192,70183.0
2016-05-24 10:55:00,41.36,41.44,41.35,41.43,46933.0,34.7192,34.7863,34.7108,34.7779,46933.0
2016-05-24 11:00:00,41.42,41.52,41.4,41.5,55354.0,34.7695,34.8535,34.7528,34.8367,55354.0
2016-05-24 11:05:00,41.51,41.6,41.48,41.49,74283.0,34.8451,34.9206,34.8199,34.8283,74283.0
2016-05-24 11:10:00,41.49,41.53,41.44,41.45,58351.0,34.8283,34.8619,34.7863,34.7947,58351.0
2016-05-24 11:15:00,41.44,41.49,41.37,41.4,111356.0,34.7863,34.8283,34.7276,34.7528,111356.0
2016-05-24 11:20:00,41.4,41.43,41.36,41.36,95057.0,34.7528,34.7779,34.7192,34.7192,95057.0
2016-05-24 11:25:00,41.36,41.36,41.26,41.31,110947.0,34.7192,34.7192,34.6352,34.6772,110947.0
2016-05-24 11:30:00,41.31,41.36,41.25,41.26,101435.0,34.6772,34.7192,34.6268,34.6352,101435.0
2016-05-24 11:35:00,41.25,41.25,41.17,41.24,75585.0,34.6268,34.6268,34.5597,34.6184,75585.0
2016-05-24 11:40:00,41.25,41.27,41.17,41.21,76330.0,34.6268,34.6436,34.5597,34.5933,76330.0
2016-05-24 11:45:00,41.21,41.24,41.18,41.22,56761.0,34.5933,34.6184,34.5681,34.6017,56761.0
2016-05-24 11:50:00,41.2,41.23,41.15,41.22,89927.0,34.5849,34.6101,34.5429,34.6017,89927.0
2016-05-24 11:55:00,41.22,41.23,41.19,41.21,39331.0,34.6017,34.6101,34.5765,34.5933,39331.0
2016-05-24 12:00:00,41.21,41.27,41.2,41.25,56949.0,34.5933,34.6436,34.5849,34.6268,56949.0
2016-05-24 12:05:00,41.25,41.26,41.2,41.21,92796.0,34.6268,34.6352,34.5849,34.5933,92796.0
2016-05-24 12:10:00,41.21,41.25,41.17,41.22,82490.0,34.5933,34.6268,34.5597,34.6017,82490.0
2016-05-24 12:15:00,41.22,41.26,41.14,41.16,62274.0,34.6017,34.6352,34.5345,34.5513,62274.0
2016-05-24 12:20:00,41.16,41.19,41.14,41.18,72801.0,34.5513,34.5765,34.5345,34.5681,72801.0
2016-05-24 12:25:00,41.17,41.18,41.11,41.11,66127.0,34.5597,34.5681,34.5093,34.5093,66127.0
2016-05-24 12:30:00,41.12,41.16,41.11,41.13,48533.0,34.5177,34.5513,34.5093,34.5261,48533.0
2016-05-24 12:35:00,41.12,41.16,41.12,41.16,38745.0,34.5177,34.5513,34.5177,34.5513,38745.0
2016-05-24 12:40:00,41.16,41.19,41.14,41.19,54612.0,34.5513,34.5765,34.5345,34.5765,54612.0
2016-05-24 12:45:00,41.18,41.19,41.15,41.17,30092.0,34.5681,34.5765,34.5429,34.5597,30092.0
2016-05-24 12:50:00,41.17,41.23,41.16,41.21,59388.0,34.5597,34.6101,34.5513,34.5933,59388.0
2016-05-24 12:55:00,41.21,41.24,41.2,41.23,45135.0,34.5933,34.6184,34.5849,34.6101,45135.0
2016-05-24 13:00:00,41.24,41.35,41.23,41.34,79250.0,34.6184,34.7108,34.6101,34.7024,79250.0
2016-05-24 13:05:00,41.33,41.34,41.28,41.29,67902.0,34.694,34.7024,34.652,34.6604,67902.0
2016-05-24 13:10:00,41.28,41.29,41.22,41.23,57661.0,34.652,34.6604,34.6017,34.6101,57661.0
2016-05-24 13:15:00,41.23,41.26,41.21,41.23,66058.0,34.6101,34.6352,34.5933,34.6101,66058.0
2016-05-24 13:20:00,41.23,41.24,41.19,41.2,58654.0,34.6101,34.6184,34.5765,34.5849,58654.0
2016-05-24 13:25:00,41.21,41.24,41.19,41.22,65480.0,34.5933,34.6184,34.5765,34.6017,65480.0
2016-05-24 13:30:00,41.22,41.22,41.16,41.18,75074.0,34.6017,34.6017,34.5513,34.5681,75074.0
2016-05-24 13:35:00,41.18,41.2,41.15,41.16,57369.0,34.5681,34.5849,34.5429,34.5513,57369.0
2016-05-24 13:40:00,41.16,41.2,41.14,41.17,71883.0,34.5513,34.5849,34.5345,34.5597,71883.0
2016-05-24 13:45:00,41.17,41.23,41.16,41.23,52449.0,34.5597,34.6101,34.5513,34.6101,52449.0
2016-05-24 13:50:00,41.23,41.25,41.21,41.24,65521.0,34.6101,34.6268,34.5933,34.6184,65521.0
2016-05-24 13:55:00,41.25,41.25,41.19,41.19,49524.0,34.6268,34.6268,34.5765,34.5765,49524.0
2016-05-24 14:00:00,41.2,41.21,41.16,41.17,69764.0,34.5849,34.5933,34.5513,34.5597,69764.0
2016-05-24 14:05:00,41.16,41.19,41.15,41.16,71463.0,34.5513,34.5765,34.5429,34.5513,71463.0
2016-05-24 14:10:00,41.16,41.26,41.15,41.26,67180.0,34.5513,34.6352,34.5429,34.6352,67180.0
2016-05-24 14:15:00,41.26,41.26,41.18,41.21,74890.0,34.6352,34.6352,34.5681,34.5933,74890.0
2016-05-24 14:20:00,41.21,41.22,41.19,41.22,42866.0,34.5933,34.6017,34.5765,34.6017,42866.0
2016-05-24 14:25:00,41.22,41.24,41.16,41.18,84036.0,34.6017,34.6184,34.5513,34.5681,84036.0
2016-05-24 14:30:00,41.18,41.25,41.17,41.25,50494.0,34.5681,34.6268,34.5597,34.6268,50494.0
2016-05-24 14:35:00,41.24,41.26,41.22,41.23,56844.0,34.6184,34.6352,34.6017,34.6101,56844.0
2016-05-24 14:40:00,41.23,41.25,41.2,41.21,44117.0,34.6101,34.6268,34.5849,34.5933,44117.0
2016-05-24 14:45:00,41.21,41.27,41.19,41.27,45114.0,34.5933,34.6436,34.5765,34.6436,45114.0
2016-05-24 14:50:00,41.26,41.31,41.26,41.29,77592.0,34.6352,34.6772,34.6352,34.6604,77592.0
2016-05-24 14:55:00,41.28,41.31,41.27,41.27,53321.0,34.652,34.6772,34.6436,34.6436,53321.0
2016-05-24 15:00:00,41.28,41.29,41.24,41.29,76359.0,34.652,34.6604,34.6184,34.6604,76359.0
2016-05-24 15:05:00,41.29,41.3,41.26,41.3,69706.0,34.6604,34.6688,34.6352,34.6688,69706.0
2016-05-24 15:10:00,41.3,41.34,41.28,41.33,93496.0,34.6688,34.7024,34.652,34.694,93496.0
2016-05-24 15:15:00,41.34,41.39,41.32,41.37,88487.0,34.7024,34.7444,34.6856,34.7276,88487.0
2016-05-24 15:20:00,41.36,41.4,41.33,41.39,77445.0,34.7192,34.7528,34.694,34.7444,77445.0
2016-05-24 15:25:00,41.38,41.41,41.33,41.37,108917.0,34.736,34.7612,34.694,34.7276,108917.0
2016-05-24 15:30:00,41.37,41.46,41.36,41.43,126321.0,34.7276,34.8031,34.7192,34.7779,126321.0
2016-05-24 15:35:00,41.43,41.46,41.4,41.45,188113.0,34.7779,34.8031,34.7528,34.7947,188113.0
2016-05-24 15:40:00,41.45,41.48,41.44,41.47,169778.0,34.7947,34.8199,34.7863,34.8115,169778.0
2016-05-24 15:45:00,41.47,41.49,41.42,41.49,214517.0,34.8115,34.8283,34.7695,34.8283,214517.0
2016-05-24 15:50:00,41.49,41.49,41.42,41.44,175710.0,34.8283,34.8283,34.7695,34.7863,175710.0
2016-05-24 15:55:00,41.44,41.46,41.4,41.41,503090.0,34.7863,34.8031,34.7528,34.7612,503090.0
2016-05-25 09:30:00,41.7,41.93,41.66,41.85,108412.0,35.0046,35.1977,34.971,35.1305,108412.0
2016-05-25 09:35:00,41.85,42.2,41.84,42.16,256819.0,35.1305,35.4243,35.1221,35.3907,256819.0
2016-05-25 09:40:00,42.16,42.39,42.15,42.39,121502.0,35.3907,35.5838,35.3823,35.5838,121502.0
2016-05-25 09:45:00,42.39,42.62,42.37,42.61,271075.0,35.5838,35.7769,35.567,35.7685,271075.0
2016-05-25 09:50:00,42.61,42.75,42.61,42.66,191856.0,35.7685,35.886,35.7685,35.8105,191856.0
2016-05-25 09:55:00,42.65,42.68,42.57,42.62,117427.0,35.8021,35.8272,35.7349,35.7769,117427.0
2016-05-25 10:00:00,42.62,42.68,42.59,42.65,99228.0,35.7769,35.8272,35.7517,35.8021,99228.0
2016-05-25 10:05:00,42.65,42.72,42.62,42.66,83690.0,35.8021,35.8608,35.7769,35.8105,83690.0
2016-05-25 10:10:00,42.66,42.71,42.62,42.64,55897.0,35.8105,35.8524,35.7769,35.7937,55897.0
2016-05-25 10:15:00,42.64,42.7,42.63,42.67,56727.0,35.7937,35.844,35.7853,35.8188,56727.0
2016-05-25 10:20:00,42.67,42.71,42.49,42.5,109174.0,35.8188,35.8524,35.6677,35.6761,109174.0
2016-05-25 10:25:00,42.5,42.6,42.49,42.54,64169.0,35.6761,35.7601,35.6677,35.7097,64169.0
2016-05-25 10:30:00,42.53,42.64,42.34,42.54,123080.0,35.7013,35.7937,35.5418,35.7097,123080.0
2016-05-25 10:35:00,42.56,42.58,42.48,42.48,112401.0,35.7265,35.7433,35.6594,35.6594,112401.0
2016-05-25 10:40:00,42.48,42.48,42.35,42.44,127839.0,35.6594,35.6594,35.5502,35.6258,127839.0
2016-05-25 10:45:00,42.45,42.47,42.27,42.37,70282.0,35.6342,35.651,35.4831,35.567,70282.0
2016-05-25 10:50:00,42.36,42.37,42.3,42.36,39931.0,35.5586,35.567,35.5083,35.5586,39931.0
2016-05-25 10:55:00,42.36,42.45,42.35,42.4,83737.0,35.5586,35.6342,35.5502,35.5922,83737.0
2016-05-25 11:00:00,42.4,42.47,42.36,42.44,119789.0,35.5922,35.651,35.5586,35.6258,119789.0
2016-05-25 11:05:00,42.43,42.5,42.37,42.39,61434.0,35.6174,35.6761,35.567,35.5838,61434.0
2016-05-25 11:10:00,42.4,42.42,42.31,42.33,80067.0,35.5922,35.609,35.5166,35.5334,80067.0
2016-05-25 11:15:00,42.33,42.33,42.28,42.31,34585.0,35.5334,35.5334,35.4915,35.5166,34585.0
2016-05-25 11:20:00,42.32,42.33,42.27,42.32,46298.0,35.525,35.5334,35.4831,35.525,46298.0
2016-05-25 11:25:00,42.32,42.39,42.31,42.34,61390.0,35.525,35.5838,35.5166,35.5418,61390.0
2016-05-25 11:30:00,42.34,42.37,42.3,42.35,42862.0,35.5418,35.567,35.5083,35.5502,42862.0
2016-05-25 11:35:00,42.36,42.38,42.31,42.32,29432.0,35.5586,35.5754,35.5166,35.525,29432.0
2016-05-25 11:40:00,42.32,42.32,42.29,42.3,33324.0,35.525,35.525,35.4999,35.5083,33324.0
2016-05-25 11:45:00,42.3,42.34,42.27,42.29,47431.0,35.5083,35.5418,35.4831,35.4999,47431.0
2016-05-25 11:50:00,42.28,42.31,42.26,42.27,59324.0,35.4915,35.5166,35.4747,35.4831,59324.0
2016-05-25 11:55:00,42.28,42.3,42.24,42.28,44117.0,35.4915,35.5083,35.4579,35.4915,44117.0
2016-05-25 12:00:00,42.29,42.31,42.26,42.3,45361.0,35.4999,35.5166,35.4747,35.5083,45361.0
2016-05-25 12:05:00,42.29,42.34,42.28,42.33,32299.0,35.4999,35.5418,35.4915,35.5334,32299.0
2016-05-25 12:10:00,42.33,42.33,42.3,42.32,28398.0,35.5334,35.5334,35.5083,35.525,28398.0
2016-05-25 12:15:00,42.32,42.38,42.31,42.32,34240.0,35.525,35.5754,35.5166,35.525,34240.0
2016-05-25 12:20:00,42.31,42.37,42.3,42.32,46739.0,35.5166,35.567,35.5083,35.525,46739.0
2016-05-25 12:25:00,42.33,42.36,42.32,42.35,27148.0,35.5334,35.5586,35.525,35.5502,27148.0
2016-05-25 12:30:00,42.35,42.37,42.29,42.32,39411.0,35.5502,35.567,35.4999,35.525,39411.0
2016-05-25 12:35:00,42.32,42.37,42.32,42.34,41584.0,35.525,35.567,35.525,35.5418,41584.0
2016-05-25 12:40:00,42.35,42.42,42.34,42.39,54832.0,35.5502,35.609,35.5418,35.5838,54832.0
2016-05-25 12:45:00,42.39,42.44,42.38,42.43,36206.0,35.5838,35.6258,35.5754,35.6174,36206.0
2016-05-25 12:50:00,42.43,42.48,42.42,42.48,65207.0,35.6174,35.6594,35.609,35.6594,65207.0
2016-05-25 12:55:00,42.48,42.49,42.47,42.48,40664.0,35.6594,35.6677,35.651,35.6594,40664.0
2016-05-25 13:00:00,42.49,42.56,42.48,42.55,106575.0,35.6677,35.7265,35.6594,35.7181,106575.0
2016-05-25 13:05:00,42.54,42.59,42.53,42.54,103392.0,35.7097,35.7517,35.7013,35.7097,103392.0
2016-05-25 13:10:00,42.54,42.55,42.49,42.5,56400.0,35.7097,35.7181,35.6677,35.6761,56400.0
2016-05-25 13:15:00,42.5,42.53,42.49,42.53,35151.0,35.6761,35.7013,35.6677,35.7013,35151.0
2016-05-25 13:20:00,42.52,42.62,42.5,42.6,82410.0,35.6929,35.7769,35.6761,35.7601,82410.0
2016-05-25 13:25:00,42.6,42.68,42.6,42.68,103953.0,35.7601,35.8272,35.7601,35.8272,103953.0
2016-05-25 13:30:00,42.68,42.68,42.62,42.62,82361.0,35.8272,35.8272,35.7769,35.7769,82361.0
2016-05-25 13:35:00,42.61,42.64,42.6,42.61,64375.0,35.7685,35.7937,35.7601,35.7685,64375.0
2016-05-25 13:40:00,42.61,42.63,42.6,42.62,52500.0,35.7685,35.7853,35.7601,35.7769,52500.0
2016-05-25 13:45:00,42.63,42.64,42.6,42.63,27971.0,35.7853,35.7937,35.7601,35.7853,27971.0
2016-05-25 13:50:00,42.64,42.64,42.6,42.61,24344.0,35.7937,35.7937,35.7601,35.7685,24344.0
2016-05-25 13:55:00,42.62,42.63,42.6,42.6,31046.0,35.7769,35.7853,35.7601,35.7601,31046.0
2016-05-25 14:00:00,42.61,42.62,42.59,42.61,88015.0,35.7685,35.7769,35.7517,35.7685,88015.0
2016-05-25 14:05:00,42.6,42.62,42.59,42.6,96097.0,35.7601,35.7769,35.7517,35.7601,96097.0
2016-05-25 14:10:00,42.6,42.61,42.56,42.57,79448.0,35.7601,35.7685,35.7265,35.7349,79448.0
2016-05-25 14:15:00,42.57,42.59,42.57,42.58,34116.0,35.7349,35.7517,35.7349,35.7433,34116.0
2016-05-25 14:20:00,42.57,42.61,42.56,42.59,125117.0,35.7349,35.7685,35.7265,35.7517,125117.0
2016-05-25 14:25:00,42.6,42.6,42.57,42.58,42958.0,35.7601,35.7601,35.7349,35.7433,42958.0
2016-05-25 14:30:00,42.58,42.6,42.55,42.58,55188.0,35.7433,35.7601,35.7181,35.7433,55188.0
2016-05-25 14:35:00,42.58,42.61,42.56,42.59,85211.0,35.7433,35.7685,35.7265,35.7517,85211.0
2016-05-25 14:40:00,42.59,42.6,42.57,42.58,44565.0,35.7517,35.7601,35.7349,35.7433,44565.0
2016-05-25 14:45:00,42.58,42.64,42.54,42.55,45682.0,35.7433,35.7937,35.7097,35.7181,45682.0
2016-05-25 14:50:00,42.56,42.57,42.51,42.52,41709.0,35.7265,35.7349,35.6845,35.6929,41709.0
2016-05-25 14:55:00,42.53,42.53,42.47,42.49,46112.0,35.7013,35.7013,35.651,35.6677,46112.0
2016-05-25 15:00:00,42.49,42.5,42.45,42.46,49852.0,35.6677,35.6761,35.6342,35.6426,49852.0
2016-05-25 15:05:00,42.46,42.49,42.44,42.46,48284.0,35.6426,35.6677,35.6258,35.6426,48284.0
2016-05-25 15:10:00,42.46,42.48,42.4,42.47,98950.0,35.6426,35.6594,35.5922,35.651,98950.0
2016-05-25 15:15:00,42.48,42.51,42.44,42.46,84495.0,35.6594,35.6845,35.6258,35.6426,84495.0
2016-05-25 15:20:00,42.45,42.48,42.42,42.48,73096.0,35.6342,35.6594,35.609,35.6594,73096.0
2016-05-25 15:25:00,42.48,42.5,42.44,42.49,117831.0,35.6594,35.6761,35.6258,35.6677,117831.0
2016-05-25 15:30:00,42.5,42.5,42.46,42.48,139557.0,35.6761,35.6761,35.6426,35.6594,139557.0
2016-05-25 15:35:00,42.48,42.53,42.48,42.51,140563.0,35.6594,35.7013,35.6594,35.6845,140563.0
2016-05-25 15:40:00,42.51,42.53,42.47,42.5,188041.0,35.6845,35.7013,35.651,35.6761,188041.0
2016-05-25 15:45:00,42.5,42.51,42.42,42.43,246310.0,35.6761,35.6845,35.609,35.6174,246310.0
2016-05-25 15:50:00,42.43,42.48,42.41,42.41,366232.0,35.6174,35.6594,35.6006,35.6006,366232.0
2016-05-25 15:55:00,42.41,42.5,42.39,42.44,404503.0,35.6006,35.6761,35.5838,35.6258,404503.0
2016-05-26 09:30:00,42.8,43.2,42.73,43.0,440038.0,35.928,36.2637,35.8692,36.0959,440038.0
2016-05-26 09:35:00,43.03,43.17,42.85,43.05,131749.0,36.121,36.2386,35.9699,36.1378,131749.0
2016-05-26 09:40:00,43.04,43.05,42.84,43.01,192513.0,36.1294,36.1378,35.9615,36.1043,192513.0
2016-05-26 09:45:00,43.01,43.08,42.62,42.74,254628.0,36.1043,36.163,35.7769,35.8776,254628.0
2016-05-26 09:50:00,42.74,42.77,42.6,42.69,156661.0,35.8776,35.9028,35.7601,35.8356,156661.0
2016-05-26 09:55:00,42.68,42.74,42.57,42.62,160934.0,35.8272,35.8776,35.7349,35.7769,160934.0
2016-05-26 10:00:00,42.62,42.85,42.61,42.78,163633.0,35.7769,35.9699,35.7685,35.9112,163633.0
2016-05-26 10:05:00,42.76,42.96,42.75,42.81,144048.0,35.8944,36.0623,35.886,35.9364,144048.0
2016-05-26 10:10:00,42.81,42.81,42.56,42.66,121661.0,35.9364,35.9364,35.7265,35.8105,121661.0
2016-05-26 10:15:00,42.67,42.8,42.63,42.79,119035.0,35.8188,35.928,35.7853,35.9196,119035.0
2016-05-26 10:20:00,42.78,42.78,42.7,42.73,76438.0,35.9112,35.9112,35.844,35.8692,76438.0
2016-05-26 10:25:00,42.72,42.89,42.72,42.89,92267.0,35.8608,36.0035,35.8608,36.0035,92267.0
2016-05-26 10:30:00,42.9,42.95,42.69,42.7,135850.0,36.0119,36.0539,35.8356,35.844,135850.0
2016-05-26 10:35:00,42.7,42.74,42.59,42.68,241270.0,35.844,35.8776,35.7517,35.8272,241270.0
2016-05-26 10:40:00,42.68,42.77,42.64,42.68,96805.0,35.8272,35.9028,35.7937,35.8272,96805.0
2016-05-26 10:45:00,42.68,42.72,42.64,42.65,147726.0,35.8272,35.8608,35.7937,35.8021,147726.0
2016-05-26 10:50:00,42.65,42.67,42.55,42.62,137516.0,35.8021,35.8188,35.7181,35.7769,137516.0
2016-05-26 10:55:00,42.63,42.67,42.59,42.61,111045.0,35.7853,35.8188,35.7517,35.7685,111045.0
2016-05-26 11:00:00,42.6,42.67,42.59,42.61,78857.0,35.7601,35.8188,35.7517,35.7685,78857.0
2016-05-26 11:05:00,42.62,42.62,42.5,42.53,88142.0,35.7769,35.7769,35.6761,35.7013,88142.0
2016-05-26 11:10:00,42.52,42.68,42.49,42.6,121568.0,35.6929,35.8272,35.6677,35.7601,121568.0
2016-05-26 11:15:00,42.61,42.82,42.59,42.8,102650.0,35.7685,35.9448,35.7517,35.928,102650.0
2016-05-26 11:20:00,42.81,42.85,42.76,42.83,71016.0,35.9364,35.9699,35.8944,35.9532,71016.0
2016-05-26 11:25:00,42.84,42.87,42.79,42.87,61080.0,35.9615,35.9867,35.9196,35.9867,61080.0
2016-05-26 11:30:00,42.87,42.87,42.78,42.81,95009.0,35.9867,35.9867,35.9112,35.9364,95009.0
2016-05-26 11:35:00,42.82,42.86,42.74,42.8,42806.0,35.9448,35.9783,35.8776,35.928,42806.0
2016-05-26 11:40:00,42.8,42.9,42.79,42.88,77845.0,35.928,36.0119,35.9196,35.9951,77845.0
2016-05-26 11:45:00,42.89,42.93,42.86,42.89,56745.0,36.0035,36.0371,35.9783,36.0035,56745.0
2016-05-26 11:50:00,42.89,42.92,42.86,42.89,50677.0,36.0035,36.0287,35.9783,36.0035,50677.0
2016-05-26 11:55:00,42.89,42.93,42.85,42.92,75218.0,36.0035,36.0371,35.9699,36.0287,75218.0
2016-05-26 12:00:00,42.91,42.98,42.9,42.95,88399.0,36.0203,36.0791,36.0119,36.0539,88399.0
2016-05-26 12:05:00,42.94,43.0,42.9,42.9,93409.0,36.0455,36.0959,36.0119,36.0119,93409.0
2016-05-26 12:10:00,42.91,42.94,42.9,42.91,51088.0,36.0203,36.0455,36.0119,36.0203,51088.0
2016-05-26 12:15:00,42.91,42.93,42.84,42.87,89553.0,36.0203,36.0371,35.9615,35.9867,89553.0
2016-05-26 12:20:00,42.86,42.89,42.84,42.87,49999.0,35.9783,36.0035,35.9615,35.9867,49999.0
2016-05-26 12:25:00,42.86,42.9,42.84,42.88,41790.0,35.9783,36.0119,35.9615,35.9951,41790.0
2016-05-26 12:30:00,42.9,42.9,42.85,42.86,33085.0,36.0119,36.0119,35.9699,35.9783,33085.0
2016-05-26 12:35:00,42.85,42.92,42.85,42.89,79054.0,35.9699,36.0287,35.9699,36.0035,79054.0
2016-05-26 12:40:00,42.88,42.89,42.82,42.85,52525.0,35.9951,36.0035,35.9448,35.9699,52525.0
2016-05-26 12:45:00,42.85,42.91,42.85,42.91,57436.0,35.9699,36.0203,35.9699,36.0203,57436.0
2016-05-26 12:50:00,42.91,42.91,42.86,42.88,39294.0,36.0203,36.0203,35.9783,35.9951,39294.0
2016-05-26 12:55:00,42.89,42.91,42.85,42.88,36426.0,36.0035,36.0203,35.9699,35.9951,36426.0
2016-05-26 13:00:00,42.89,42.91,42.85,42.91,59781.0,36.0035,36.0203,35.9699,36.0203,59781.0
2016-05-26 13:05:00,42.91,42.91,42.85,42.86,64304.0,36.0203,36.0203,35.9699,35.9783,64304.0
2016-05-26 13:10:00,42.86,42.91,42.86,42.91,18557.0,35.9783,36.0203,35.9783,36.0203,18557.0
2016-05-26 13:15:00,42.91,42.96,42.9,42.95,47261.0,36.0203,36.0623,36.0119,36.0539,47261.0
2016-05-26 13:20:00,42.94,42.96,42.84,42.86,36046.0,36.0455,36.0623,35.9615,35.9783,36046.0
2016-05-26 13:25:00,42.87,42.91,42.85,42.91,42572.0,35.9867,36.0203,35.9699,36.0203,42572.0
2016-05-26 13:30:00,42.91,42.91,42.86,42.87,45695.0,36.0203,36.0203,35.9783,35.9867,45695.0
2016-05-26 13:35:00,42.86,42.89,42.84,42.85,72592.0,35.9783,36.0035,35.9615,35.9699,72592.0
2016-05-26 13:40:00,42.85,42.86,42.83,42.86,98892.0,35.9699,35.9783,35.9532,35.9783,98892.0
2016-05-26 13:45:00,42.87,42.87,42.84,42.86,21720.0,35.9867,35.9867,35.9615,35.9783,21720.0
2016-05-26 13:50:00,42.87,42.88,42.85,42.87,34294.0,35.9867,35.9951,35.9699,35.9867,34294.0
2016-05-26 13:55:00,42.88,42.91,42.87,42.9,45060.0,35.9951,36.0203,35.9867,36.0119,45060.0
2016-05-26 14:00:00,42.91,42.95,42.9,42.93,61525.0,36.0203,36.0539,36.0119,36.0371,61525.0
2016-05-26 14:05:00,42.92,42.94,42.89,42.93,42021.0,36.0287,36.0455,36.0035,36.0371,42021.0
2016-05-26 14:10:00,42.93,42.98,42.9,42.96,73631.0,36.0371,36.0791,36.0119,36.0623,73631.0
2016-05-26 14:15:00,42.95,42.95,42.91,42.93,57990.0,36.0539,36.0539,36.0203,36.0371,57990.0
2016-05-26 14:20:00,42.93,42.96,42.92,42.93,58492.0,36.0371,36.0623,36.0287,36.0371,58492.0
2016-05-26 14:25:00,42.93,42.93,42.87,42.9,81488.0,36.0371,36.0371,35.9867,36.0119,81488.0
2016-05-26 14:30:00,42.9,42.92,42.87,42.89,42348.0,36.0119,36.0287,35.9867,36.0035,42348.0
2016-05-26 14:35:00,42.88,42.89,42.85,42.88,82035.0,35.9951,36.0035,35.9699,35.9951,82035.0
2016-05-26 14:40:00,42.88,42.92,42.86,42.88,147740.0,35.9951,36.0287,35.9783,35.9951,147740.0
2016-05-26 14:45:00,42.89,42.91,42.85,42.86,55347.0,36.0035,36.0203,35.9699,35.9783,55347.0
2016-05-26 14:50:00,42.87,42.9,42.86,42.89,85935.0,35.9867,36.0119,35.9783,36.0035,85935.0
2016-05-26 14:55:00,42.89,42.89,42.79,42.81,48701.0,36.0035,36.0035,35.9196,35.9364,48701.0
2016-05-26 15:00:00,42.81,42.82,42.75,42.8,84442.0,35.9364,35.9448,35.886,35.928,84442.0
2016-05-26 15:05:00,42.8,42.81,42.76,42.8,97655.0,35.928,35.9364,35.8944,35.928,97655.0
2016-05-26 15:10:00,42.8,42.83,42.76,42.78,75637.0,35.928,35.9532,35.8944,35.9112,75637.0
2016-05-26 15:15:00,42.77,42.82,42.77,42.78,51909.0,35.9028,35.9448,35.9028,35.9112,51909.0
2016-05-26 15:20:00,42.78,42.84,42.77,42.78,64796.0,35.9112,35.9615,35.9028,35.9112,64796.0
2016-05-26 15:25:00,42.78,42.81,42.76,42.8,74390.0,35.9112,35.9364,35.8944,35.928,74390.0
2016-05-26 15:30:00,42.8,42.8,42.76,42.79,139362.0,35.928,35.928,35.8944,35.9196,139362.0
2016-05-26 15:35:00,42.79,42.79,42.69,42.71,109046.0,35.9196,35.9196,35.8356,35.8524,109046.0
2016-05-26 15:40:00,42.71,42.76,42.71,42.75,132228.0,35.8524,35.8944,35.8524,35.886,132228.0
2016-05-26 15:45:00,42.75,42.75,42.66,42.7,146447.0,35.886,35.886,35.8105,35.844,146447.0
2016-05-26 15:50:00,42.68,42.69,42.64,42.66,168202.0,35.8272,35.8356,35.7937,35.8105,168202.0
2016-05-26 15:55:00,42.66,42.67,42.6,42.63,480504.0,35.8105,35.8188,35.7601,35.7853,480504.0
2016-05-27 09:30:00,42.3,42.45,42.22,42.33,125060.0,35.6584,35.7848,35.5909,35.6836,125060.0
2016-05-27 09:35:00,42.32,42.37,42.08,42.2,81652.0,35.6752,35.7174,35.4729,35.5741,81652.0
2016-05-27 09:40:00,42.21,42.35,42.07,42.34,150459.0,35.5825,35.7005,35.4645,35.6921,150459.0
2016-05-27 09:45:00,42.35,42.49,42.35,42.4,176524.0,35.7005,35.8185,35.7005,35.7427,176524.0
2016-05-27 09:50:00,42.39,42.45,42.23,42.28,118821.0,35.7342,35.7848,35.5993,35.6415,118821.0
2016-05-27 09:55:00,42.29,42.32,42.16,42.24,121016.0,35.6499,35.6752,35.5403,35.6078,121016.0
2016-05-27 10:00:00,42.23,42.36,42.21,42.33,116987.0,35.5993,35.7089,35.5825,35.6836,116987.0
2016-05-27 10:05:00,42.34,42.34,42.21,42.31,84254.0,35.6921,35.6921,35.5825,35.6668,84254.0
2016-05-27 10:10:00,42.33,42.48,42.32,42.45,111630.0,35.6836,35.8101,35.6752,35.7848,111630.0
2016-05-27 10:15:00,42.44,42.53,42.38,42.39,92252.0,35.7764,35.8522,35.7258,35.7342,92252.0
2016-05-27 10:20:00,42.39,42.48,42.38,42.44,49312.0,35.7342,35.8101,35.7258,35.7764,49312.0
2016-05-27 10:25:00,42.44,42.45,42.31,42.34,66429.0,35.7764,35.7848,35.6668,35.6921,66429.0
2016-05-27 10:30:00,42.34,42.36,42.23,42.24,79285.0,35.6921,35.7089,35.5993,35.6078,79285.0
2016-05-27 10:35:00,42.25,42.28,42.17,42.25,306128.0,35.6162,35.6415,35.5488,35.6162,306128.0
2016-05-27 10:40:00,42.24,42.32,42.22,42.24,94479.0,35.6078,35.6752,35.5909,35.6078,94479.0
2016-05-27 10:45:00,42.24,42.38,42.24,42.38,50558.0,35.6078,35.7258,35.6078,35.7258,50558.0
2016-05-27 10:50:00,42.38,42.41,42.31,42.33,65917.0,35.7258,35.7511,35.6668,35.6836,65917.0
2016-05-27 10:55:00,42.34,42.37,42.29,42.34,111745.0,35.6921,35.7174,35.6499,35.6921,111745.0
2016-05-27 11:00:00,42.33,42.44,42.32,42.41,39853.0,35.6836,35.7764,35.6752,35.7511,39853.0
2016-05-27 11:05:00,42.4,42.41,42.21,42.24,64261.0,35.7427,35.7511,35.5825,35.6078,64261.0
2016-05-27 11:10:00,42.24,42.25,42.12,42.25,95073.0,35.6078,35.6162,35.5066,35.6162,95073.0
2016-05-27 11:15:00,42.25,42.32,42.23,42.27,85224.0,35.6162,35.6752,35.5993,35.6331,85224.0
2016-05-27 11:20:00,42.27,42.37,42.27,42.35,24851.0,35.6331,35.7174,35.6331,35.7005,24851.0
2016-05-27 11:25:00,42.36,42.45,42.34,42.44,68779.0,35.7089,35.7848,35.6921,35.7764,68779.0
2016-05-27 11:30:00,42.43,42.48,42.42,42.44,31023.0,35.7679,35.8101,35.7595,35.7764,31023.0
2016-05-27 11:35:00,42.43,42.48,42.39,42.46,46593.0,35.7679,35.8101,35.7342,35.7932,46593.0
2016-05-27 11:40:00,42.46,42.48,42.44,42.46,45715.0,35.7932,35.8101,35.7764,35.7932,45715.0
2016-05-27 11:45:00,42.45,42.48,42.42,42.48,34778.0,35.7848,35.8101,35.7595,35.8101,34778.0
2016-05-27 11:50:00,42.48,42.49,42.41,42.46,49516.0,35.8101,35.8185,35.7511,35.7932,49516.0
2016-05-27 11:55:00,42.46,42.49,42.44,42.47,31562.0,35.7932,35.8185,35.7764,35.8017,31562.0
2016-05-27 12:00:00,42.48,42.49,42.37,42.41,49233.0,35.8101,35.8185,35.7174,35.7511,49233.0
2016-05-27 12:05:00,42.41,42.42,42.37,42.38,40064.0,35.7511,35.7595,35.7174,35.7258,40064.0
2016-05-27 12:10:00,42.39,42.48,42.39,42.47,31813.0,35.7342,35.8101,35.7342,35.8017,31813.0
2016-05-27 12:15:00,42.47,42.47,42.41,42.44,66501.0,35.8017,35.8017,35.7511,35.7764,66501.0
2016-05-27 12:20:00,42.44,42.5,42.43,42.49,35287.0,35.7764,35.827,35.7679,35.8185,35287.0
2016-05-27 12:25:00,42.49,42.49,42.45,42.48,31318.0,35.8185,35.8185,35.7848,35.8101,31318.0
2016-05-27 12:30:00,42.47,42.49,42.43,42.43,31645.0,35.8017,35.8185,35.7679,35.7679,31645.0
2016-05-27 12:35:00,42.44,42.5,42.44,42.48,44158.0,35.7764,35.827,35.7764,35.8101,44158.0
2016-05-27 12:40:00,42.48,42.51,42.47,42.49,19003.0,35.8101,35.8354,35.8017,35.8185,19003.0
2016-05-27 12:45:00,42.48,42.51,42.48,42.5,24712.0,35.8101,35.8354,35.8101,35.827,24712.0
2016-05-27 12:50:00,42.5,42.5,42.45,42.47,24356.0,35.827,35.827,35.7848,35.8017,24356.0
2016-05-27 12:55:00,42.46,42.49,42.45,42.48,31375.0,35.7932,35.8185,35.7848,35.8101,31375.0
2016-05-27 13:00:00,42.5,42.5,42.44,42.45,47675.0,35.827,35.827,35.7764,35.7848,47675.0
2016-05-27 13:05:00,42.46,42.46,42.4,42.42,49415.0,35.7932,35.7932,35.7427,35.7595,49415.0
2016-05-27 13:10:00,42.42,42.43,42.4,42.41,21808.0,35.7595,35.7679,35.7427,35.7511,21808.0
2016-05-27 13:15:00,42.41,42.44,42.39,42.43,60714.0,35.7511,35.7764,35.7342,35.7679,60714.0
2016-05-27 13:20:00,42.43,42.49,42.42,42.46,45431.0,35.7679,35.8185,35.7595,35.7932,45431.0
2016-05-27 13:25:00,42.47,42.49,42.43,42.43,53183.0,35.8017,35.8185,35.7679,35.7679,53183.0
2016-05-27 13:30:00,42.44,42.47,42.43,42.45,33900.0,35.7764,35.8017,35.7679,35.7848,33900.0
2016-05-27 13:35:00,42.45,42.47,42.34,42.35,82738.0,35.7848,35.8017,35.6921,35.7005,82738.0
2016-05-27 13:40:00,42.35,42.42,42.34,42.41,71303.0,35.7005,35.7595,35.6921,35.7511,71303.0
2016-05-27 13:45:00,42.41,42.45,42.39,42.41,34595.0,35.7511,35.7848,35.7342,35.7511,34595.0
2016-05-27 13:50:00,42.41,42.45,42.39,42.41,39133.0,35.7511,35.7848,35.7342,35.7511,39133.0
2016-05-27 13:55:00,42.41,42.42,42.36,42.37,77045.0,35.7511,35.7595,35.7089,35.7174,77045.0
2016-05-27 14:00:00,42.36,42.36,42.28,42.34,63404.0,35.7089,35.7089,35.6415,35.6921,63404.0
2016-05-27 14:05:00,42.34,42.36,42.3,42.31,49374.0,35.6921,35.7089,35.6584,35.6668,49374.0
2016-05-27 14:10:00,42.31,42.36,42.31,42.35,28585.0,35.6668,35.7089,35.6668,35.7005,28585.0
2016-05-27 14:15:00,42.34,42.34,42.24,42.24,57757.0,35.6921,35.6921,35.6078,35.6078,57757.0
2016-05-27 14:20:00,42.24,42.35,42.23,42.33,53087.0,35.6078,35.7005,35.5993,35.6836,53087.0
2016-05-27 14:25:00,42.34,42.44,42.33,42.4,66035.0,35.6921,35.7764,35.6836,35.7427,66035.0
2016-05-27 14:30:00,42.4,42.42,42.33,42.33,44848.0,35.7427,35.7595,35.6836,35.6836,44848.0
2016-05-27 14:35:00,42.34,42.37,42.3,42.33,59009.0,35.6921,35.7174,35.6584,35.6836,59009.0
2016-05-27 14:40:00,42.34,42.38,42.32,42.38,65436.0,35.6921,35.7258,35.6752,35.7258,65436.0
2016-05-27 14:45:00,42.38,42.4,42.37,42.4,66059.0,35.7258,35.7427,35.7174,35.7427,66059.0
2016-05-27 14:50:00,42.39,42.39,42.35,42.36,51878.0,35.7342,35.7342,35.7005,35.7089,51878.0
2016-05-27 14:55:00,42.36,42.38,42.35,42.36,41912.0,35.7089,35.7258,35.7005,35.7089,41912.0
2016-05-27 15:00:00,42.37,42.38,42.34,42.36,59238.0,35.7174,35.7258,35.6921,35.7089,59238.0
2016-05-27 15:05:00,42.37,42.42,42.37,42.4,68193.0,35.7174,35.7595,35.7174,35.7427,68193.0
2016-05-27 15:10:00,42.4,42.44,42.38,42.41,83543.0,35.7427,35.7764,35.7258,35.7511,83543.0
2016-05-27 15:15:00,42.4,42.43,42.38,42.41,49625.0,35.7427,35.7679,35.7258,35.7511,49625.0
2016-05-27 15:20:00,42.42,42.44,42.38,42.4,60351.0,35.7595,35.7764,35.7258,35.7427,60351.0
2016-05-27 15:25:00,42.4,42.45,42.39,42.45,78953.0,35.7427,35.7848,35.7342,35.7848,78953.0
2016-05-27 15:30:00,42.45,42.48,42.44,42.46,109842.0,35.7848,35.8101,35.7764,35.7932,109842.0
2016-05-27 15:35:00,42.47,42.53,42.46,42.52,125668.0,35.8017,35.8522,35.7932,35.8438,125668.0
2016-05-27 15:40:00,42.53,42.57,42.51,42.55,97724.0,35.8522,35.886,35.8354,35.8691,97724.0
2016-05-27 15:45:00,42.55,42.6,42.54,42.59,119056.0,35.8691,35.9113,35.8607,35.9028,119056.0
2016-05-27 15:50:00,42.59,42.59,42.56,42.57,128211.0,35.9028,35.9028,35.8775,35.886,128211.0
2016-05-27 15:55:00,42.58,42.64,42.56,42.58,360246.0,35.8944,35.945,35.8775,35.8944,360246.0
2016-05-31 09:30:00,42.39,42.58,42.33,42.4,301421.0,35.7342,35.8944,35.6836,35.7427,301421.0
2016-05-31 09:35:00,42.39,42.88,42.36,42.79,151469.0,35.7342,36.1473,35.7089,36.0714,151469.0
2016-05-31 09:40:00,42.79,42.89,42.7,42.74,103297.0,36.0714,36.1557,35.9956,36.0293,103297.0
2016-05-31 09:45:00,42.7,43.01,42.69,43.0,180298.0,35.9956,36.2569,35.9871,36.2484,180298.0
2016-05-31 09:50:00,43.01,43.08,42.85,42.85,86971.0,36.2569,36.3159,36.122,36.122,86971.0
2016-05-31 09:55:00,42.85,42.86,42.65,42.68,107823.0,36.122,36.1304,35.9534,35.9787,107823.0
2016-05-31 10:00:00,42.68,42.84,42.68,42.78,76802.0,35.9787,36.1136,35.9787,36.063,76802.0
2016-05-31 10:05:00,42.78,42.85,42.74,42.75,68473.0,36.063,36.122,36.0293,36.0377,68473.0
2016-05-31 10:10:00,42.76,42.78,42.71,42.74,78600.0,36.0461,36.063,36.004,36.0293,78600.0
2016-05-31 10:15:00,42.74,42.86,42.73,42.8,65463.0,36.0293,36.1304,36.0208,36.0799,65463.0
2016-05-31 10:20:00,42.81,42.84,42.68,42.69,85312.0,36.0883,36.1136,35.9787,35.9871,85312.0
2016-05-31 10:25:00,42.68,42.77,42.65,42.77,53635.0,35.9787,36.0546,35.9534,36.0546,53635.0
2016-05-31 10:30:00,42.78,42.78,42.65,42.65,86750.0,36.063,36.063,35.9534,35.9534,86750.0
2016-05-31 10:35:00,42.65,42.68,42.51,42.53,88346.0,35.9534,35.9787,35.8354,35.8522,88346.0
2016-05-31 10:40:00,42.53,42.59,42.43,42.57,149934.0,35.8522,35.9028,35.7679,35.886,149934.0
2016-05-31 10:45:00,42.57,42.57,42.48,42.53,72406.0,35.886,35.886,35.8101,35.8522,72406.0
2016-05-31 10:50:00,42.52,42.56,42.49,42.51,87706.0,35.8438,35.8775,35.8185,35.8354,87706.0
2016-05-31 10:55:00,42.52,42.57,42.39,42.4,87037.0,35.8438,35.886,35.7342,35.7427,87037.0
2016-05-31 11:00:00,42.39,42.39,42.27,42.32,79180.0,35.7342,35.7342,35.6331,35.6752,79180.0
2016-05-31 11:05:00,42.32,42.42,42.32,42.41,71323.0,35.6752,35.7595,35.6752,35.7511,71323.0
2016-05-31 11:10:00,42.4,42.41,42.27,42.28,117261.0,35.7427,35.7511,35.6331,35.6415,117261.0
2016-05-31 11:15:00,42.29,42.38,42.28,42.36,50200.0,35.6499,35.7258,35.6415,35.7089,50200.0
2016-05-31 11:20:00,42.34,42.35,42.25,42.27,56885.0,35.6921,35.7005,35.6162,35.6331,56885.0
2016-05-31 11:25:00,42.27,42.27,42.2,42.2,88241.0,35.6331,35.6331,35.5741,35.5741,88241.0
2016-05-31 11:30:00,42.2,42.2,42.08,42.09,95299.0,35.5741,35.5741,35.4729,35.4813,95299.0
2016-05-31 11:35:00,42.1,42.15,42.08,42.11,86773.0,35.4898,35.5319,35.4729,35.4982,86773.0
2016-05-31 11:40:00,42.12,42.31,42.11,42.3,74619.0,35.5066,35.6668,35.4982,35.6584,74619.0
2016-05-31 11:45:00,42.3,42.33,42.24,42.29,81057.0,35.6584,35.6836,35.6078,35.6499,81057.0
2016-05-31 11:50:00,42.3,42.36,42.28,42.29,54733.0,35.6584,35.7089,35.6415,35.6499,54733.0
2016-05-31 11:55:00,42.29,42.31,42.25,42.29,39123.0,35.6499,35.6668,35.6162,35.6499,39123.0
2016-05-31 12:00:00,42.29,42.31,42.25,42.25,47063.0,35.6499,35.6668,35.6162,35.6162,47063.0
2016-05-31 12:05:00,42.26,42.28,42.21,42.25,72081.0,35.6246,35.6415,35.5825,35.6162,72081.0
2016-05-31 12:10:00,42.25,42.31,42.23,42.28,40094.0,35.6162,35.6668,35.5993,35.6415,40094.0
2016-05-31 12:15:00,42.28,42.29,42.22,42.23,49693.0,35.6415,35.6499,35.5909,35.5993,49693.0
2016-05-31 12:20:00,42.23,42.23,42.18,42.21,47114.0,35.5993,35.5993,35.5572,35.5825,47114.0
2016-05-31 12:25:00,42.22,42.27,42.21,42.27,47915.0,35.5909,35.6331,35.5825,35.6331,47915.0
2016-05-31 12:30:00,42.27,42.29,42.24,42.28,24622.0,35.6331,35.6499,35.6078,35.6415,24622.0
2016-05-31 12:35:00,42.28,42.29,42.26,42.26,36635.0,35.6415,35.6499,35.6246,35.6246,36635.0
2016-05-31 12:40:00,42.26,42.28,42.23,42.27,44062.0,35.6246,35.6415,35.5993,35.6331,44062.0
2016-05-31 12:45:00,42.28,42.31,42.28,42.28,27825.0,35.6415,35.6668,35.6415,35.6415,27825.0
2016-05-31 12:50:00,42.29,42.37,42.28,42.3,59717.0,35.6499,35.7174,35.6415,35.6584,59717.0
2016-05-31 12:55:00,42.29,42.3,42.26,42.28,19623.0,35.6499,35.6584,35.6246,35.6415,19623.0
2016-05-31 13:00:00,42.28,42.29,42.22,42.27,56437.0,35.6415,35.6499,35.5909,35.6331,56437.0
2016-05-31 13:05:00,42.27,42.28,42.2,42.21,30745.0,35.6331,35.6415,35.5741,35.5825,30745.0
2016-05-31 13:10:00,42.2,42.25,42.2,42.25,33211.0,35.5741,35.6162,35.5741,35.6162,33211.0
2016-05-31 13:15:00,42.25,42.29,42.24,42.25,29036.0,35.6162,35.6499,35.6078,35.6162,29036.0
2016-05-31 13:20:00,42.25,42.25,42.22,42.23,44738.0,35.6162,35.6162,35.5909,35.5993,44738.0
2016-05-31 13:25:00,42.22,42.26,42.22,42.25,32089.0,35.5909,35.6246,35.5909,35.6162,32089.0
2016-05-31 13:30:00,42.25,42.26,42.22,42.24,34305.0,35.6162,35.6246,35.5909,35.6078,34305.0
2016-05-31 13:35:00,42.23,42.26,42.22,42.24,29419.0,35.5993,35.6246,35.5909,35.6078,29419.0
2016-05-31 13:40:00,42.24,42.25,42.21,42.23,30163.0,35.6078,35.6162,35.5825,35.5993,30163.0
2016-05-31 13:45:00,42.25,42.26,42.19,42.2,46948.0,35.6162,35.6246,35.5656,35.5741,46948.0
2016-05-31 13:50:00,42.21,42.21,42.15,42.16,32583.0,35.5825,35.5825,35.5319,35.5403,32583.0
2016-05-31 13:55:00,42.16,42.17,42.11,42.17,76727.0,35.5403,35.5488,35.4982,35.5488,76727.0
2016-05-31 14:00:00,42.17,42.17,42.06,42.08,108828.0,35.5488,35.5488,35.456,35.4729,108828.0
2016-05-31 14:05:00,42.08,42.11,42.06,42.06,75054.0,35.4729,35.4982,35.456,35.456,75054.0
2016-05-31 14:10:00,42.06,42.07,41.99,42.0,75633.0,35.456,35.4645,35.397,35.4055,75633.0
2016-05-31 14:15:00,42.0,42.02,41.99,42.0,60773.0,35.4055,35.4223,35.397,35.4055,60773.0
2016-05-31 14:20:00,42.0,42.06,41.97,42.03,120989.0,35.4055,35.456,35.3802,35.4308,120989.0
2016-05-31 14:25:00,42.03,42.03,41.97,42.01,56163.0,35.4308,35.4308,35.3802,35.4139,56163.0
2016-05-31 14:30:00,42.0,42.07,41.99,42.06,91012.0,35.4055,35.4645,35.397,35.456,91012.0
2016-05-31 14:35:00,42.07,42.07,42.03,42.04,53921.0,35.4645,35.4645,35.4308,35.4392,53921.0
2016-05-31 14:40:00,42.05,42.05,42.02,42.03,72099.0,35.4476,35.4476,35.4223,35.4308,72099.0
2016-05-31 14:45:00,42.04,42.04,41.97,42.01,102215.0,35.4392,35.4392,35.3802,35.4139,102215.0
2016-05-31 14:50:00,42.0,42.06,41.99,42.04,67807.0,35.4055,35.456,35.397,35.4392,67807.0
2016-05-31 14:55:00,42.04,42.04,41.99,42.0,57338.0,35.4392,35.4392,35.397,35.4055,57338.0
2016-05-31 15:00:00,41.99,42.0,41.88,41.89,129483.0,35.397,35.4055,35.3043,35.3127,129483.0
2016-05-31 15:05:00,41.9,41.97,41.89,41.96,72392.0,35.3212,35.3802,35.3127,35.3717,72392.0
2016-05-31 15:10:00,41.97,41.99,41.94,41.98,68154.0,35.3802,35.397,35.3549,35.3886,68154.0
2016-05-31 15:15:00,41.98,42.08,41.97,42.07,130245.0,35.3886,35.4729,35.3802,35.4645,130245.0
2016-05-31 15:20:00,42.07,42.08,41.97,41.99,119329.0,35.4645,35.4729,35.3802,35.397,119329.0
2016-05-31 15:25:00,42.0,42.04,42.0,42.02,97122.0,35.4055,35.4392,35.4055,35.4223,97122.0
2016-05-31 15:30:00,42.01,42.11,42.01,42.11,204293.0,35.4139,35.4982,35.4139,35.4982,204293.0
2016-05-31 15:35:00,42.1,42.16,42.09,42.15,114107.0,35.4898,35.5403,35.4813,35.5319,114107.0
2016-05-31 15:40:00,42.15,42.19,42.09,42.13,234718.0,35.5319,35.5656,35.4813,35.515,234718.0
2016-05-31 15:45:00,42.14,42.17,42.13,42.15,202459.0,35.5235,35.5488,35.515,35.5319,202459.0
2016-05-31 15:50:00,42.14,42.21,42.14,42.2,312660.0,35.5235,35.5825,35.5235,35.5741,312660.0
2016-05-31 15:55:00,42.2,42.26,42.18,42.19,760194.0,35.5741,35.6246,35.5572,35.5656,760194.0
2016-06-01 09:30:00,41.8,42.03,41.68,41.77,254898.0,35.2369,35.4308,35.1357,35.2116,254898.0
2016-06-01 09:35:00,41.76,41.87,41.66,41.81,124493.0,35.2031,35.2959,35.1188,35.2453,124493.0
2016-06-01 09:40:00,41.8,41.9,41.75,41.76,158063.0,35.2369,35.3212,35.1947,35.2031,158063.0
2016-06-01 09:45:00,41.76,41.78,41.59,41.69,161870.0,35.2031,35.22,35.0598,35.1441,161870.0
2016-06-01 09:50:00,41.69,41.76,41.64,41.65,96851.0,35.1441,35.2031,35.102,35.1104,96851.0
2016-06-01 09:55:00,41.64,41.65,41.46,41.6,111299.0,35.102,35.1104,34.9502,35.0683,111299.0
2016-06-01 10:00:00,41.6,41.66,41.52,41.57,237996.0,35.0683,35.1188,35.0008,35.043,237996.0
2016-06-01 10:05:00,41.58,41.74,41.54,41.72,219217.0,35.0514,35.1863,35.0177,35.1694,219217.0
2016-06-01 10:10:00,41.72,41.74,41.51,41.53,96821.0,35.1694,35.1863,34.9924,35.0093,96821.0
2016-06-01 10:15:00,41.54,41.69,41.54,41.6,84190.0,35.0177,35.1441,35.0177,35.0683,84190.0
2016-06-01 10:20:00,41.6,41.64,41.57,41.6,84691.0,35.0683,35.102,35.043,35.0683,84691.0
2016-06-01 10:25:00,41.61,41.79,41.6,41.79,137501.0,35.0767,35.2284,35.0683,35.2284,137501.0
2016-06-01 10:30:00,41.78,41.87,41.75,41.87,157888.0,35.22,35.2959,35.1947,35.2959,157888.0
2016-06-01 10:35:00,41.87,41.93,41.85,41.85,87601.0,35.2959,35.3465,35.279,35.279,87601.0
2016-06-01 10:40:00,41.85,41.87,41.79,41.85,103521.0,35.279,35.2959,35.2284,35.279,103521.0
2016-06-01 10:45:00,41.85,41.9,41.78,41.79,117521.0,35.279,35.3212,35.22,35.2284,117521.0
2016-06-01 10:50:00,41.79,41.96,41.78,41.86,80295.0,35.2284,35.3717,35.22,35.2874,80295.0
2016-06-01 10:55:00,41.88,41.96,41.87,41.92,140687.0,35.3043,35.3717,35.2959,35.338,140687.0
2016-06-01 11:00:00,41.92,42.06,41.89,42.04,158735.0,35.338,35.456,35.3127,35.4392,158735.0
2016-06-01 11:05:00,42.04,42.12,42.02,42.1,55071.0,35.4392,35.5066,35.4223,35.4898,55071.0
2016-06-01 11:10:00,42.1,42.32,42.08,42.31,100630.0,35.4898,35.6752,35.4729,35.6668,100630.0
2016-06-01 11:15:00,42.31,42.47,42.3,42.4,206780.0,35.6668,35.8017,35.6584,35.7427,206780.0
2016-06-01 11:20:00,42.41,42.53,42.35,42.38,85440.0,35.7511,35.8522,35.7005,35.7258,85440.0
2016-06-01 11:25:00,42.38,42.44,42.35,42.39,75328.0,35.7258,35.7764,35.7005,35.7342,75328.0
2016-06-01 11:30:00,42.4,42.4,42.28,42.35,58030.0,35.7427,35.7427,35.6415,35.7005,58030.0
2016-06-01 11:35:00,42.36,42.43,42.36,42.39,137350.0,35.7089,35.7679,35.7089,35.7342,137350.0
2016-06-01 11:40:00,42.39,42.42,42.3,42.34,68955.0,35.7342,35.7595,35.6584,35.6921,68955.0
2016-06-01 11:45:00,42.34,42.35,42.2,42.21,101518.0,35.6921,35.7005,35.5741,35.5825,101518.0
2016-06-01 11:50:00,42.21,42.26,42.14,42.2,106823.0,35.5825,35.6246,35.5235,35.5741,106823.0
2016-06-01 11:55:00,42.19,42.2,42.11,42.11,51629.0,35.5656,35.5741,35.4982,35.4982,51629.0
2016-06-01 12:00:00,42.12,42.16,42.05,42.1,65589.0,35.5066,35.5403,35.4476,35.4898,65589.0
2016-06-01 12:05:00,42.11,42.32,42.08,42.22,113243.0,35.4982,35.6752,35.4729,35.5909,113243.0
2016-06-01 12:10:00,42.22,42.32,42.21,42.31,61499.0,35.5909,35.6752,35.5825,35.6668,61499.0
2016-06-01 12:15:00,42.31,42.35,42.29,42.34,55285.0,35.6668,35.7005,35.6499,35.6921,55285.0
2016-06-01 12:20:00,42.34,42.37,42.28,42.28,84402.0,35.6921,35.7174,35.6415,35.6415,84402.0
2016-06-01 12:25:00,42.29,42.29,42.15,42.23,61156.0,35.6499,35.6499,35.5319,35.5993,61156.0
2016-06-01 12:30:00,42.23,42.25,42.16,42.21,37670.0,35.5993,35.6162,35.5403,35.5825,37670.0
2016-06-01 12:35:00,42.22,42.23,42.15,42.19,81703.0,35.5909,35.5993,35.5319,35.5656,81703.0
2016-06-01 12:40:00,42.18,42.23,42.11,42.11,55071.0,35.5572,35.5993,35.4982,35.4982,55071.0
2016-06-01 12:45:00,42.12,42.19,42.11,42.17,17956.0,35.5066,35.5656,35.4982,35.5488,17956.0
2016-06-01 12:50:00,42.17,42.19,42.08,42.12,71312.0,35.5488,35.5656,35.4729,35.5066,71312.0
2016-06-01 12:55:00,42.12,42.13,42.08,42.1,32174.0,35.5066,35.515,35.4729,35.4898,32174.0
2016-06-01 13:00:00,42.1,42.15,42.07,42.1,49963.0,35.4898,35.5319,35.4645,35.4898,49963.0
2016-06-01 13:05:00,42.09,42.13,42.04,42.07,77588.0,35.4813,35.515,35.4392,35.4645,77588.0
2016-06-01 13:10:00,42.06,42.1,42.05,42.08,38884.0,35.456,35.4898,35.4476,35.4729,38884.0
2016-06-01 13:15:00,42.08,42.14,42.05,42.14,32354.0,35.4729,35.5235,35.4476,35.5235,32354.0
2016-06-01 13:20:00,42.14,42.17,42.13,42.13,26817.0,35.5235,35.5488,35.515,35.515,26817.0
2016-06-01 13:25:00,42.14,42.23,42.13,42.22,28999.0,35.5235,35.5993,35.515,35.5909,28999.0
2016-06-01 13:30:00,42.22,42.23,42.17,42.18,48237.0,35.5909,35.5993,35.5488,35.5572,48237.0
2016-06-01 13:35:00,42.19,42.19,42.13,42.16,74640.0,35.5656,35.5656,35.515,35.5403,74640.0
2016-06-01 13:40:00,42.15,42.15,42.05,42.1,57916.0,35.5319,35.5319,35.4476,35.4898,57916.0
2016-06-01 13:45:00,42.09,42.12,42.07,42.1,37270.0,35.4813,35.5066,35.4645,35.4898,37270.0
2016-06-01 13:50:00,42.1,42.11,42.05,42.09,37013.0,35.4898,35.4982,35.4476,35.4813,37013.0
2016-06-01 13:55:00,42.09,42.09,42.05,42.06,36603.0,35.4813,35.4813,35.4476,35.456,36603.0
2016-06-01 14:00:00,42.05,42.06,41.99,42.0,138137.0,35.4476,35.456,35.397,35.4055,138137.0
2016-06-01 14:05:00,42.0,42.01,41.93,41.94,79733.0,35.4055,35.4139,35.3465,35.3549,79733.0
2016-06-01 14:10:00,41.94,42.02,41.94,41.99,42534.0,35.3549,35.4223,35.3549,35.397,42534.0
2016-06-01 14:15:00,41.99,42.01,41.94,41.97,112445.0,35.397,35.4139,35.3549,35.3802,112445.0
2016-06-01 14:20:00,41.98,41.99,41.92,41.93,52284.0,35.3886,35.397,35.338,35.3465,52284.0
2016-06-01 14:25:00,41.93,42.0,41.92,41.98,129576.0,35.3465,35.4055,35.338,35.3886,129576.0
2016-06-01 14:30:00,41.99,42.09,41.97,42.07,166000.0,35.397,35.4813,35.3802,35.4645,166000.0
2016-06-01 14:35:00,42.07,42.07,41.98,42.0,96853.0,35.4645,35.4645,35.3886,35.4055,96853.0
2016-06-01 14:40:00,42.0,42.05,41.99,42.0,109888.0,35.4055,35.4476,35.397,35.4055,109888.0
2016-06-01 14:45:00,42.0,42.05,41.98,42.03,47632.0,35.4055,35.4476,35.3886,35.4308,47632.0
2016-06-01 14:50:00,42.03,42.15,42.03,42.14,56116.0,35.4308,35.5319,35.4308,35.5235,56116.0
2016-06-01 14:55:00,42.14,42.15,42.1,42.15,40852.0,35.5235,35.5319,35.4898,35.5319,40852.0
2016-06-01 15:00:00,42.14,42.2,42.14,42.18,62890.0,35.5235,35.5741,35.5235,35.5572,62890.0
2016-06-01 15:05:00,42.18,42.18,42.12,42.13,35643.0,35.5572,35.5572,35.5066,35.515,35643.0
2016-06-01 15:10:00,42.14,42.17,42.1,42.15,72935.0,35.5235,35.5488,35.4898,35.5319,72935.0
2016-06-01 15:15:00,42.16,42.19,42.16,42.18,61220.0,35.5403,35.5656,35.5403,35.5572,61220.0
2016-06-01 15:20:00,42.18,42.23,42.17,42.19,41351.0,35.5572,35.5993,35.5488,35.5656,41351.0
2016-06-01 15:25:00,42.19,42.19,42.15,42.16,47275.0,35.5656,35.5656,35.5319,35.5403,47275.0
2016-06-01 15:30:00,42.16,42.2,42.15,42.18,49953.0,35.5403,35.5741,35.5319,35.5572,49953.0
2016-06-01 15:35:00,42.19,42.27,42.17,42.25,73366.0,35.5656,35.6331,35.5488,35.6162,73366.0
2016-06-01 15:40:00,42.25,42.25,42.17,42.21,128430.0,35.6162,35.6162,35.5488,35.5825,128430.0
2016-06-01 15:45:00,42.21,42.21,42.12,42.12,124386.0,35.5825,35.5825,35.5066,35.5066,124386.0
2016-06-01 15:50:00,42.13,42.15,42.1,42.12,115975.0,35.515,35.5319,35.4898,35.5066,115975.0
2016-06-01 15:55:00,42.12,42.17,42.11,42.15,254695.0,35.5066,35.5488,35.4982,35.5319,254695.0
2016-06-02 09:30:00,41.92,42.1,41.74,41.87,192338.0,35.338,35.4898,35.1863,35.2959,192338.0
2016-06-02 09:35:00,41.86,41.98,41.85,41.95,70329.0,35.2874,35.3886,35.279,35.3633,70329.0
2016-06-02 09:40:00,41.95,41.95,41.74,41.86,123489.0,35.3633,35.3633,35.1863,35.2874,123489.0
2016-06-02 09:45:00,41.87,41.93,41.74,41.74,78181.0,35.2959,35.3465,35.1863,35.1863,78181.0
2016-06-02 09:50:00,41.73,41.75,41.65,41.65,64205.0,35.1779,35.1947,35.1104,35.1104,64205.0
2016-06-02 09:55:00,41.65,41.78,41.63,41.7,114845.0,35.1104,35.22,35.0936,35.1526,114845.0
2016-06-02 10:00:00,41.71,41.85,41.7,41.75,100410.0,35.161,35.279,35.1526,35.1947,100410.0
2016-06-02 10:05:00,41.75,41.78,41.61,41.65,89996.0,35.1947,35.22,35.0767,35.1104,89996.0
2016-06-02 10:10:00,41.65,41.7,41.61,41.65,125450.0,35.1104,35.1526,35.0767,35.1104,125450.0
2016-06-02 10:15:00,41.65,41.72,41.59,41.67,127340.0,35.1104,35.1694,35.0598,35.1273,127340.0
2016-06-02 10:20:00,41.67,41.69,41.59,41.69,107913.0,35.1273,35.1441,35.0598,35.1441,107913.0
2016-06-02 10:25:00,41.68,41.69,41.6,41.61,49596.0,35.1357,35.1441,35.0683,35.0767,49596.0
2016-06-02 10:30:00,41.61,41.72,41.59,41.61,163728.0,35.0767,35.1694,35.0598,35.0767,163728.0
2016-06-02 10:35:00,41.61,41.62,41.5,41.52,106946.0,35.0767,35.0851,34.984,35.0008,106946.0
2016-06-02 10:40:00,41.51,41.64,41.51,41.56,38093.0,34.9924,35.102,34.9924,35.0345,38093.0
2016-06-02 10:45:00,41.56,41.6,41.56,41.58,34219.0,35.0345,35.0683,35.0345,35.0514,34219.0
2016-06-02 10:50:00,41.58,41.66,41.57,41.65,43042.0,35.0514,35.1188,35.043,35.1104,43042.0
2016-06-02 10:55:00,41.65,41.7,41.59,41.69,39363.0,35.1104,35.1526,35.0598,35.1441,39363.0
2016-06-02 11:00:00,41.7,41.88,41.7,41.86,153296.0,35.1526,35.3043,35.1526,35.2874,153296.0
2016-06-02 11:05:00,41.86,41.94,41.83,41.87,62266.0,35.2874,35.3549,35.2622,35.2959,62266.0
2016-06-02 11:10:00,41.86,41.97,41.85,41.89,110568.0,35.2874,35.3802,35.279,35.3127,110568.0
2016-06-02 11:15:00,41.89,41.91,41.81,41.83,46020.0,35.3127,35.3296,35.2453,35.2622,46020.0
2016-06-02 11:20:00,41.84,41.86,41.72,41.74,76916.0,35.2706,35.2874,35.1694,35.1863,76916.0
2016-06-02 11:25:00,41.74,41.83,41.7,41.83,40839.0,35.1863,35.2622,35.1526,35.2622,40839.0
2016-06-02 11:30:00,41.84,41.86,41.78,41.8,38636.0,35.2706,35.2874,35.22,35.2369,38636.0
2016-06-02 11:35:00,41.8,41.81,41.74,41.77,40114.0,35.2369,35.2453,35.1863,35.2116,40114.0
2016-06-02 11:40:00,41.77,41.86,41.77,41.84,57504.0,35.2116,35.2874,35.2116,35.2706,57504.0
2016-06-02 11:45:00,41.85,41.91,41.85,41.9,41779.0,35.279,35.3296,35.279,35.3212,41779.0
2016-06-02 11:50:00,41.9,41.92,41.88,41.92,49762.0,35.3212,35.338,35.3043,35.338,49762.0
2016-06-02 11:55:00,41.92,42.04,41.92,42.01,103280.0,35.338,35.4392,35.338,35.4139,103280.0
2016-06-02 12:00:00,42.01,42.01,41.91,41.93,52950.0,35.4139,35.4139,35.3296,35.3465,52950.0
2016-06-02 12:05:00,41.93,41.96,41.91,41.95,64965.0,35.3465,35.3717,35.3296,35.3633,64965.0
2016-06-02 12:10:00,41.95,41.96,41.92,41.95,53098.0,35.3633,35.3717,35.338,35.3633,53098.0
2016-06-02 12:15:00,41.94,41.97,41.91,41.95,24900.0,35.3549,35.3802,35.3296,35.3633,24900.0
2016-06-02 12:20:00,41.95,42.0,41.94,41.97,45363.0,35.3633,35.4055,35.3549,35.3802,45363.0
2016-06-02 12:25:00,41.97,42.01,41.95,42.0,77601.0,35.3802,35.4139,35.3633,35.4055,77601.0
2016-06-02 12:30:00,42.0,42.02,41.99,42.0,74640.0,35.4055,35.4223,35.397,35.4055,74640.0
2016-06-02 12:35:00,42.0,42.03,41.99,42.01,38141.0,35.4055,35.4308,35.397,35.4139,38141.0
2016-06-02 12:40:00,42.02,42.06,42.01,42.05,29978.0,35.4223,35.456,35.4139,35.4476,29978.0
2016-06-02 12:45:00,42.06,42.06,42.02,42.05,32593.0,35.456,35.456,35.4223,35.4476,32593.0
2016-06-02 12:50:00,42.05,42.08,42.04,42.08,51137.0,35.4476,35.4729,35.4392,35.4729,51137.0
2016-06-02 12:55:00,42.08,42.08,42.06,42.08,14986.0,35.4729,35.4729,35.456,35.4729,14986.0
2016-06-02 13:00:00,42.08,42.09,42.05,42.07,21690.0,35.4729,35.4813,35.4476,35.4645,21690.0
2016-06-02 13:05:00,42.07,42.09,42.03,42.08,32661.0,35.4645,35.4813,35.4308,35.4729,32661.0
2016-06-02 13:10:00,42.08,42.11,42.07,42.07,60823.0,35.4729,35.4982,35.4645,35.4645,60823.0
2016-06-02 13:15:00,42.08,42.08,42.07,42.08,19318.0,35.4729,35.4729,35.4645,35.4729,19318.0
2016-06-02 13:20:00,42.09,42.11,42.05,42.06,33720.0,35.4813,35.4982,35.4476,35.456,33720.0
2016-06-02 13:25:00,42.06,42.07,42.05,42.05,36000.0,35.456,35.4645,35.4476,35.4476,36000.0
2016-06-02 13:30:00,42.05,42.06,42.03,42.04,47673.0,35.4476,35.456,35.4308,35.4392,47673.0
2016-06-02 13:35:00,42.04,42.04,42.02,42.04,107067.0,35.4392,35.4392,35.4223,35.4392,107067.0
2016-06-02 13:40:00,42.03,42.07,42.03,42.04,38989.0,35.4308,35.4645,35.4308,35.4392,38989.0
2016-06-02 13:45:00,42.04,42.07,42.02,42.02,29744.0,35.4392,35.4645,35.4223,35.4223,29744.0
2016-06-02 13:50:00,42.02,42.04,41.99,42.0,112536.0,35.4223,35.4392,35.397,35.4055,112536.0
2016-06-02 13:55:00,42.01,42.04,42.0,42.03,32355.0,35.4139,35.4392,35.4055,35.4308,32355.0
2016-06-02 14:00:00,42.04,42.07,42.03,42.07,39666.0,35.4392,35.4645,35.4308,35.4645,39666.0
2016-06-02 14:05:00,42.07,42.08,42.05,42.05,15784.0,35.4645,35.4729,35.4476,35.4476,15784.0
2016-06-02 14:10:00,42.06,42.07,42.01,42.07,29464.0,35.456,35.4645,35.4139,35.4645,29464.0
2016-06-02 14:15:00,42.07,42.1,42.07,42.09,16772.0,35.4645,35.4898,35.4645,35.4813,16772.0
2016-06-02 14:20:00,42.1,42.1,42.06,42.09,35570.0,35.4898,35.4898,35.456,35.4813,35570.0
2016-06-02 14:25:00,42.09,42.1,42.0,42.0,240060.0,35.4813,35.4898,35.4055,35.4055,240060.0
2016-06-02 14:30:00,42.0,42.02,41.99,42.01,73111.0,35.4055,35.4223,35.397,35.4139,73111.0
2016-06-02 14:35:00,42.01,42.06,41.99,42.01,61929.0,35.4139,35.456,35.397,35.4139,61929.0
2016-06-02 14:40:00,42.01,42.03,41.99,41.99,53558.0,35.4139,35.4308,35.397,35.397,53558.0
2016-06-02 14:45:00,41.99,42.01,41.91,41.91,66619.0,35.397,35.4139,35.3296,35.3296,66619.0
2016-06-02 14:50:00,41.9,41.95,41.88,41.88,53326.0,35.3212,35.3633,35.3043,35.3043,53326.0
2016-06-02 14:55:00,41.88,41.92,41.88,41.92,45572.0,35.3043,35.338,35.3043,35.338,45572.0
2016-06-02 15:00:00,41.92,41.95,41.92,41.93,38504.0,35.338,35.3633,35.338,35.3465,38504.0
2016-06-02 15:05:00,41.94,41.95,41.9,41.91,86209.0,35.3549,35.3633,35.3212,35.3296,86209.0
2016-06-02 15:10:00,41.91,41.93,41.9,41.91,39405.0,35.3296,35.3465,35.3212,35.3296,39405.0
2016-06-02 15:15:00,41.92,41.94,41.91,41.92,82827.0,35.338,35.3549,35.3296,35.338,82827.0
2016-06-02 15:20:00,41.92,41.95,41.92,41.94,62931.0,35.338,35.3633,35.338,35.3549,62931.0
2016-06-02 15:25:00,41.94,41.99,41.93,41.99,107725.0,35.3549,35.397,35.3465,35.397,107725.0
2016-06-02 15:30:00,42.0,42.04,41.98,42.04,64909.0,35.4055,35.4392,35.3886,35.4392,64909.0
2016-06-02 15:35:00,42.04,42.04,42.01,42.02,61183.0,35.4392,35.4392,35.4139,35.4223,61183.0
2016-06-02 15:40:00,42.02,42.04,42.01,42.04,66572.0,35.4223,35.4392,35.4139,35.4392,66572.0
2016-06-02 15:45:00,42.04,42.07,42.03,42.04,89948.0,35.4392,35.4645,35.4308,35.4392,89948.0
2016-06-02 15:50:00,42.04,42.06,42.03,42.05,90000.0,35.4392,35.456,35.4308,35.4476,90000.0
2016-06-02 15:55:00,42.05,42.12,42.04,42.12,426276.0,35.4476,35.5066,35.4392,35.5066,426276.0
2016-06-03 09:30:00,42.15,42.53,42.06,42.42,226527.0,35.5319,35.8522,35.456,35.7595,226527.0
2016-06-03 09:35:00,42.43,42.62,42.43,42.53,115832.0,35.7679,35.9281,35.7679,35.8522,115832.0
2016-06-03 09:40:00,42.53,42.66,42.48,42.64,129288.0,35.8522,35.9618,35.8101,35.945,129288.0
2016-06-03 09:45:00,42.64,42.67,42.56,42.65,195946.0,35.945,35.9703,35.8775,35.9534,195946.0
2016-06-03 09:50:00,42.66,42.67,42.43,42.5,208548.0,35.9618,35.9703,35.7679,35.827,208548.0
2016-06-03 09:55:00,42.5,42.55,42.43,42.5,275180.0,35.827,35.8691,35.7679,35.827,275180.0
2016-06-03 10:00:00,42.5,42.53,42.41,42.42,128142.0,35.827,35.8522,35.7511,35.7595,128142.0
2016-06-03 10:05:00,42.41,42.49,42.28,42.32,167097.0,35.7511,35.8185,35.6415,35.6752,167097.0
2016-06-03 10:10:00,42.3,42.35,42.1,42.11,184492.0,35.6584,35.7005,35.4898,35.4982,184492.0
2016-06-03 10:15:00,42.09,42.18,42.07,42.13,128957.0,35.4813,35.5572,35.4645,35.515,128957.0
2016-06-03 10:20:00,42.14,42.16,42.05,42.12,102016.0,35.5235,35.5403,35.4476,35.5066,102016.0
2016-06-03 10:25:00,42.12,42.12,41.99,42.05,80137.0,35.5066,35.5066,35.397,35.4476,80137.0
2016-06-03 10:30:00,42.05,42.13,41.95,42.12,129278.0,35.4476,35.515,35.3633,35.5066,129278.0
2016-06-03 10:35:00,42.12,42.13,42.03,42.05,50994.0,35.5066,35.515,35.4308,35.4476,50994.0
2016-06-03 10:40:00,42.07,42.09,41.95,42.0,71479.0,35.4645,35.4813,35.3633,35.4055,71479.0
2016-06-03 10:45:00,42.01,42.08,41.97,42.04,34589.0,35.4139,35.4729,35.3802,35.4392,34589.0
2016-06-03 10:50:00,42.03,42.07,41.94,41.98,78875.0,35.4308,35.4645,35.3549,35.3886,78875.0
2016-06-03 10:55:00,41.98,42.07,41.97,42.04,39822.0,35.3886,35.4645,35.3802,35.4392,39822.0
2016-06-03 11:00:00,42.05,42.09,42.02,42.07,30403.0,35.4476,35.4813,35.4223,35.4645,30403.0
2016-06-03 11:05:00,42.06,42.06,41.95,41.95,35057.0,35.456,35.456,35.3633,35.3633,35057.0
2016-06-03 11:10:00,41.95,41.98,41.9,41.9,37852.0,35.3633,35.3886,35.3212,35.3212,37852.0
2016-06-03 11:15:00,41.9,41.95,41.87,41.91,31163.0,35.3212,35.3633,35.2959,35.3296,31163.0
2016-06-03 11:20:00,41.91,41.91,41.78,41.79,40396.0,35.3296,35.3296,35.22,35.2284,40396.0
2016-06-03 11:25:00,41.78,41.85,41.78,41.85,41140.0,35.22,35.279,35.22,35.279,41140.0
2016-06-03 11:30:00,41.85,41.99,41.85,41.95,43017.0,35.279,35.397,35.279,35.3633,43017.0
2016-06-03 11:35:00,41.95,42.09,41.95,42.08,52935.0,35.3633,35.4813,35.3633,35.4729,52935.0
2016-06-03 11:40:00,42.08,42.13,42.07,42.1,72117.0,35.4729,35.515,35.4645,35.4898,72117.0
2016-06-03 11:45:00,42.11,42.12,42.06,42.09,60694.0,35.4982,35.5066,35.456,35.4813,60694.0
2016-06-03 11:50:00,42.09,42.16,42.09,42.13,32978.0,35.4813,35.5403,35.4813,35.515,32978.0
2016-06-03 11:55:00,42.14,42.21,42.14,42.17,34152.0,35.5235,35.5825,35.5235,35.5488,34152.0
2016-06-03 12:00:00,42.17,42.21,42.14,42.21,32731.0,35.5488,35.5825,35.5235,35.5825,32731.0
2016-06-03 12:05:00,42.21,42.25,42.19,42.23,101287.0,35.5825,35.6162,35.5656,35.5993,101287.0
2016-06-03 12:10:00,42.22,42.28,42.18,42.2,69750.0,35.5909,35.6415,35.5572,35.5741,69750.0
2016-06-03 12:15:00,42.21,42.36,42.2,42.33,64522.0,35.5825,35.7089,35.5741,35.6836,64522.0
2016-06-03 12:20:00,42.33,42.35,42.29,42.34,79121.0,35.6836,35.7005,35.6499,35.6921,79121.0
2016-06-03 12:25:00,42.34,42.4,42.33,42.38,65447.0,35.6921,35.7427,35.6836,35.7258,65447.0
2016-06-03 12:30:00,42.38,42.38,42.31,42.32,125206.0,35.7258,35.7258,35.6668,35.6752,125206.0
2016-06-03 12:35:00,42.33,42.34,42.3,42.32,44298.0,35.6836,35.6921,35.6584,35.6752,44298.0
2016-06-03 12:40:00,42.32,42.36,42.31,42.34,57410.0,35.6752,35.7089,35.6668,35.6921,57410.0
2016-06-03 12:45:00,42.34,42.34,42.3,42.3,46496.0,35.6921,35.6921,35.6584,35.6584,46496.0
2016-06-03 12:50:00,42.3,42.32,42.24,42.27,85561.0,35.6584,35.6752,35.6078,35.6331,85561.0
2016-06-03 12:55:00,42.27,42.31,42.24,42.29,179170.0,35.6331,35.6668,35.6078,35.6499,179170.0
2016-06-03 13:00:00,42.3,42.31,42.26,42.27,106513.0,35.6584,35.6668,35.6246,35.6331,106513.0
2016-06-03 13:05:00,42.27,42.33,42.27,42.31,134989.0,35.6331,35.6836,35.6331,35.6668,134989.0
2016-06-03 13:10:00,42.31,42.35,42.3,42.35,29140.0,35.6668,35.7005,35.6584,35.7005,29140.0
2016-06-03 13:15:00,42.35,42.42,42.33,42.4,76205.0,35.7005,35.7595,35.6836,35.7427,76205.0
2016-06-03 13:20:00,42.4,42.45,42.38,42.4,79804.0,35.7427,35.7848,35.7258,35.7427,79804.0
2016-06-03 13:25:00,42.41,42.44,42.38,42.4,87252.0,35.7511,35.7764,35.7258,35.7427,87252.0
2016-06-03 13:30:00,42.4,42.45,42.39,42.42,78619.0,35.7427,35.7848,35.7342,35.7595,78619.0
2016-06-03 13:35:00,42.42,42.47,42.42,42.46,87611.0,35.7595,35.8017,35.7595,35.7932,87611.0
2016-06-03 13:40:00,42.46,42.48,42.44,42.48,75663.0,35.7932,35.8101,35.7764,35.8101,75663.0
2016-06-03 13:45:00,42.48,42.49,42.45,42.46,78800.0,35.8101,35.8185,35.7848,35.7932,78800.0
2016-06-03 13:50:00,42.46,42.5,42.46,42.49,38446.0,35.7932,35.827,35.7932,35.8185,38446.0
2016-06-03 13:55:00,42.49,42.52,42.46,42.48,43079.0,35.8185,35.8438,35.7932,35.8101,43079.0
2016-06-03 14:00:00,42.48,42.49,42.45,42.47,44688.0,35.8101,35.8185,35.7848,35.8017,44688.0
2016-06-03 14:05:00,42.47,42.47,42.38,42.42,188148.0,35.8017,35.8017,35.7258,35.7595,188148.0
2016-06-03 14:10:00,42.41,42.44,42.4,42.44,25589.0,35.7511,35.7764,35.7427,35.7764,25589.0
2016-06-03 14:15:00,42.44,42.49,42.43,42.48,58003.0,35.7764,35.8185,35.7679,35.8101,58003.0
2016-06-03 14:20:00,42.48,42.52,42.47,42.52,75443.0,35.8101,35.8438,35.8017,35.8438,75443.0
2016-06-03 14:25:00,42.52,42.56,42.49,42.53,50948.0,35.8438,35.8775,35.8185,35.8522,50948.0
2016-06-03 14:30:00,42.53,42.61,42.53,42.61,43368.0,35.8522,35.9197,35.8522,35.9197,43368.0
2016-06-03 14:35:00,42.61,42.66,42.6,42.62,75446.0,35.9197,35.9618,35.9113,35.9281,75446.0
2016-06-03 14:40:00,42.63,42.69,42.59,42.69,111359.0,35.9365,35.9871,35.9028,35.9871,111359.0
2016-06-03 14:45:00,42.69,42.71,42.64,42.7,223777.0,35.9871,36.004,35.945,35.9956,223777.0
2016-06-03 14:50:00,42.71,42.8,42.71,42.79,124821.0,36.004,36.0799,36.004,36.0714,124821.0
2016-06-03 14:55:00,42.79,42.8,42.75,42.76,73127.0,36.0714,36.0799,36.0377,36.0461,73127.0
2016-06-03 15:00:00,42.76,42.79,42.73,42.75,83980.0,36.0461,36.0714,36.0208,36.0377,83980.0
2016-06-03 15:05:00,42.75,42.76,42.68,42.68,83962.0,36.0377,36.0461,35.9787,35.9787,83962.0
2016-06-03 15:10:00,42.69,42.8,42.68,42.79,123897.0,35.9871,36.0799,35.9787,36.0714,123897.0
2016-06-03 15:15:00,42.79,42.8,42.72,42.77,90507.0,36.0714,36.0799,36.0124,36.0546,90507.0
2016-06-03 15:20:00,42.76,42.87,42.75,42.87,187840.0,36.0461,36.1389,36.0377,36.1389,187840.0
2016-06-03 15:25:00,42.86,42.93,42.85,42.88,145933.0,36.1304,36.1894,36.122,36.1473,145933.0
2016-06-03 15:30:00,42.88,42.89,42.85,42.86,97392.0,36.1473,36.1557,36.122,36.1304,97392.0
2016-06-03 15:35:00,42.86,42.9,42.84,42.9,108036.0,36.1304,36.1641,36.1136,36.1641,108036.0
2016-06-03 15:40:00,42.9,42.97,42.88,42.95,148309.0,36.1641,36.2232,36.1473,36.2063,148309.0
2016-06-03 15:45:00,42.96,42.97,42.87,42.88,198649.0,36.2147,36.2232,36.1389,36.1473,198649.0
2016-06-03 15:50:00,42.88,42.91,42.87,42.91,262682.0,36.1473,36.1726,36.1389,36.1726,262682.0
2016-06-03 15:55:00,42.9,42.91,42.8,42.83,527176.0,36.1641,36.1726,36.0799,36.1051,527176.0
2016-06-06 09:30:00,43.13,43.6,43.1,43.55,472077.0,36.358,36.7542,36.3327,36.7121,472077.0
2016-06-06 09:35:00,43.55,43.96,43.42,43.75,368083.0,36.7121,37.0577,36.6025,36.8807,368083.0
2016-06-06 09:40:00,43.75,43.99,43.68,43.97,199702.0,36.8807,37.083,36.8217,37.0661,199702.0
2016-06-06 09:45:00,43.97,44.53,43.97,44.5,669148.0,37.0661,37.5382,37.0661,37.5129,669148.0
2016-06-06 09:50:00,44.48,44.49,44.22,44.31,391863.0,37.4961,37.5045,37.2769,37.3528,391863.0
2016-06-06 09:55:00,44.34,44.44,44.23,44.38,152233.0,37.3781,37.4624,37.2853,37.4118,152233.0
2016-06-06 10:00:00,44.39,44.43,44.19,44.21,145589.0,37.4202,37.4539,37.2516,37.2685,145589.0
2016-06-06 10:05:00,44.22,44.43,44.22,44.39,159614.0,37.2769,37.4539,37.2769,37.4202,159614.0
2016-06-06 10:10:00,44.39,44.45,44.34,44.43,99105.0,37.4202,37.4708,37.3781,37.4539,99105.0
2016-06-06 10:15:00,44.44,44.49,44.32,44.46,109325.0,37.4624,37.5045,37.3612,37.4792,109325.0
2016-06-06 10:20:00,44.46,44.54,44.36,44.51,122730.0,37.4792,37.5466,37.3949,37.5214,122730.0
2016-06-06 10:25:00,44.52,44.53,44.36,44.44,106501.0,37.5298,37.5382,37.3949,37.4624,106501.0
2016-06-06 10:30:00,44.44,44.45,44.34,44.36,142722.0,37.4624,37.4708,37.3781,37.3949,142722.0
2016-06-06 10:35:00,44.36,44.45,44.35,44.45,127545.0,37.3949,37.4708,37.3865,37.4708,127545.0
2016-06-06 10:40:00,44.46,44.46,44.35,44.37,141190.0,37.4792,37.4792,37.3865,37.4033,141190.0
2016-06-06 10:45:00,44.38,44.5,44.38,44.48,113408.0,37.4118,37.5129,37.4118,37.4961,113408.0
2016-06-06 10:50:00,44.48,44.49,44.4,44.43,103746.0,37.4961,37.5045,37.4286,37.4539,103746.0
2016-06-06 10:55:00,44.44,44.45,44.33,44.44,85576.0,37.4624,37.4708,37.3696,37.4624,85576.0
2016-06-06 11:00:00,44.44,44.45,44.33,44.39,82282.0,37.4624,37.4708,37.3696,37.4202,82282.0
2016-06-06 11:05:00,44.39,44.59,44.39,44.58,180050.0,37.4202,37.5888,37.4202,37.5804,180050.0
2016-06-06 11:10:00,44.58,44.74,44.55,44.73,207248.0,37.5804,37.7152,37.5551,37.7068,207248.0
2016-06-06 11:15:00,44.74,44.86,44.74,44.82,251653.0,37.7152,37.8164,37.7152,37.7827,251653.0
2016-06-06 11:20:00,44.81,44.86,44.66,44.69,98517.0,37.7743,37.8164,37.6478,37.6731,98517.0
2016-06-06 11:25:00,44.7,44.94,44.7,44.85,249933.0,37.6815,37.8838,37.6815,37.808,249933.0
2016-06-06 11:30:00,44.85,44.87,44.76,44.77,139330.0,37.808,37.8248,37.7321,37.7405,139330.0
2016-06-06 11:35:00,44.78,44.86,44.75,44.8,82590.0,37.749,37.8164,37.7237,37.7658,82590.0
2016-06-06 11:40:00,44.81,44.86,44.75,44.78,111420.0,37.7743,37.8164,37.7237,37.749,111420.0
2016-06-06 11:45:00,44.78,44.83,44.75,44.79,70952.0,37.749,37.7911,37.7237,37.7574,70952.0
2016-06-06 11:50:00,44.79,44.8,44.75,44.76,76206.0,37.7574,37.7658,37.7237,37.7321,76206.0
2016-06-06 11:55:00,44.76,44.77,44.63,44.63,115820.0,37.7321,37.7405,37.6225,37.6225,115820.0
2016-06-06 12:00:00,44.64,44.66,44.52,44.54,98830.0,37.6309,37.6478,37.5298,37.5466,98830.0
2016-06-06 12:05:00,44.55,44.74,44.53,44.72,75136.0,37.5551,37.7152,37.5382,37.6984,75136.0
2016-06-06 12:10:00,44.71,44.8,44.7,44.79,91958.0,37.69,37.7658,37.6815,37.7574,91958.0
2016-06-06 12:15:00,44.78,44.78,44.66,44.66,48558.0,37.749,37.749,37.6478,37.6478,48558.0
2016-06-06 12:20:00,44.66,44.77,44.65,44.75,50855.0,37.6478,37.7405,37.6394,37.7237,50855.0
2016-06-06 12:25:00,44.76,44.77,44.7,44.76,71508.0,37.7321,37.7405,37.6815,37.7321,71508.0
2016-06-06 12:30:00,44.76,44.77,44.62,44.65,113915.0,37.7321,37.7405,37.6141,37.6394,113915.0
2016-06-06 12:35:00,44.65,44.74,44.65,44.66,97063.0,37.6394,37.7152,37.6394,37.6478,97063.0
2016-06-06 12:40:00,44.65,44.73,44.64,44.69,141905.0,37.6394,37.7068,37.6309,37.6731,141905.0
2016-06-06 12:45:00,44.69,44.69,44.56,44.59,172220.0,37.6731,37.6731,37.5635,37.5888,172220.0
2016-06-06 12:50:00,44.58,44.66,44.53,44.64,129649.0,37.5804,37.6478,37.5382,37.6309,129649.0
2016-06-06 12:55:00,44.63,44.67,44.57,44.66,86828.0,37.6225,37.6562,37.5719,37.6478,86828.0
2016-06-06 13:00:00,44.67,44.73,44.66,44.73,80749.0,37.6562,37.7068,37.6478,37.7068,80749.0
2016-06-06 13:05:00,44.73,44.8,44.73,44.78,72795.0,37.7068,37.7658,37.7068,37.749,72795.0
2016-06-06 13:10:00,44.78,44.84,44.77,44.84,94751.0,37.749,37.7995,37.7405,37.7995,94751.0
2016-06-06 13:15:00,44.84,44.87,44.76,44.87,103133.0,37.7995,37.8248,37.7321,37.8248,103133.0
2016-06-06 13:20:00,44.88,44.93,44.83,44.84,156964.0,37.8333,37.8754,37.7911,37.7995,156964.0
2016-06-06 13:25:00,44.83,44.86,44.8,44.8,88672.0,37.7911,37.8164,37.7658,37.7658,88672.0
2016-06-06 13:30:00,44.79,44.79,44.73,44.74,73388.0,37.7574,37.7574,37.7068,37.7152,73388.0
2016-06-06 13:35:00,44.74,44.75,44.7,44.73,119439.0,37.7152,37.7237,37.6815,37.7068,119439.0
2016-06-06 13:40:00,44.72,44.73,44.68,44.69,151284.0,37.6984,37.7068,37.6647,37.6731,151284.0
2016-06-06 13:45:00,44.68,44.73,44.66,44.72,102522.0,37.6647,37.7068,37.6478,37.6984,102522.0
2016-06-06 13:50:00,44.73,44.74,44.67,44.7,115411.0,37.7068,37.7152,37.6562,37.6815,115411.0
2016-06-06 13:55:00,44.71,44.72,44.65,44.71,118817.0,37.69,37.6984,37.6394,37.69,118817.0
2016-06-06 14:00:00,44.71,44.75,44.68,44.75,162019.0,37.69,37.7237,37.6647,37.7237,162019.0
2016-06-06 14:05:00,44.75,44.76,44.71,44.73,132742.0,37.7237,37.7321,37.69,37.7068,132742.0
2016-06-06 14:10:00,44.74,44.79,44.72,44.78,110247.0,37.7152,37.7574,37.6984,37.749,110247.0
2016-06-06 14:15:00,44.79,44.85,44.74,44.85,181374.0,37.7574,37.808,37.7152,37.808,181374.0
2016-06-06 14:20:00,44.84,44.85,44.69,44.77,139175.0,37.7995,37.808,37.6731,37.7405,139175.0
2016-06-06 14:25:00,44.77,44.85,44.72,44.8,172013.0,37.7405,37.808,37.6984,37.7658,172013.0
2016-06-06 14:30:00,44.81,44.87,44.72,44.73,134653.0,37.7743,37.8248,37.6984,37.7068,134653.0
2016-06-06 14:35:00,44.74,44.77,44.72,44.77,57059.0,37.7152,37.7405,37.6984,37.7405,57059.0
2016-06-06 14:40:00,44.77,44.77,44.68,44.69,72849.0,37.7405,37.7405,37.6647,37.6731,72849.0
2016-06-06 14:45:00,44.7,44.79,44.69,44.78,100664.0,37.6815,37.7574,37.6731,37.749,100664.0
2016-06-06 14:50:00,44.79,44.86,44.78,44.86,99719.0,37.7574,37.8164,37.749,37.8164,99719.0
2016-06-06 14:55:00,44.86,44.92,44.82,44.83,132123.0,37.8164,37.867,37.7827,37.7911,132123.0
2016-06-06 15:00:00,44.82,44.88,44.81,44.86,82370.0,37.7827,37.8333,37.7743,37.8164,82370.0
2016-06-06 15:05:00,44.85,44.92,44.83,44.92,139499.0,37.808,37.867,37.7911,37.867,139499.0
2016-06-06 15:10:00,44.91,44.96,44.88,44.94,163331.0,37.8586,37.9007,37.8333,37.8838,163331.0
2016-06-06 15:15:00,44.94,44.96,44.91,44.93,137469.0,37.8838,37.9007,37.8586,37.8754,137469.0
2016-06-06 15:20:00,44.93,44.97,44.92,44.96,103754.0,37.8754,37.9091,37.867,37.9007,103754.0
2016-06-06 15:25:00,44.96,45.0,44.93,44.94,166686.0,37.9007,37.9344,37.8754,37.8838,166686.0
2016-06-06 15:30:00,44.94,44.98,44.92,44.95,158350.0,37.8838,37.9176,37.867,37.8923,158350.0
2016-06-06 15:35:00,44.95,44.96,44.93,44.96,152140.0,37.8923,37.9007,37.8754,37.9007,152140.0
2016-06-06 15:40:00,44.96,44.99,44.84,44.84,242132.0,37.9007,37.926,37.7995,37.7995,242132.0
2016-06-06 15:45:00,44.84,44.89,44.82,44.82,357533.0,37.7995,37.8417,37.7827,37.7827,357533.0
2016-06-06 15:50:00,44.82,44.88,44.79,44.88,438066.0,37.7827,37.8333,37.7574,37.8333,438066.0
2016-06-06 15:55:00,44.88,44.98,44.86,44.9,705855.0,37.8333,37.9176,37.8164,37.8501,705855.0
2016-06-07 09:30:00,44.95,45.2,44.84,44.95,570267.0,37.8923,38.103,37.7995,37.8923,570267.0
2016-06-07 09:35:00,44.97,45.16,44.96,45.06,155126.0,37.9091,38.0693,37.9007,37.985,155126.0
2016-06-07 09:40:00,45.06,45.34,45.06,45.25,193987.0,37.985,38.221,37.985,38.1452,193987.0
2016-06-07 09:45:00,45.24,45.31,45.06,45.28,255436.0,38.1367,38.1957,37.985,38.1705,255436.0
2016-06-07 09:50:00,45.27,45.37,45.16,45.34,187260.0,38.162,38.2463,38.0693,38.221,187260.0
2016-06-07 09:55:00,45.34,45.53,45.34,45.39,345905.0,38.221,38.3812,38.221,38.2632,345905.0
2016-06-07 10:00:00,45.39,45.5,45.32,45.48,187496.0,38.2632,38.3559,38.2042,38.3391,187496.0
2016-06-07 10:05:00,45.48,45.5,45.37,45.4,117791.0,38.3391,38.3559,38.2463,38.2716,117791.0
2016-06-07 10:10:00,45.4,45.51,45.39,45.43,104881.0,38.2716,38.3643,38.2632,38.2969,104881.0
2016-06-07 10:15:00,45.43,45.56,45.37,45.55,128285.0,38.2969,38.4065,38.2463,38.3981,128285.0
2016-06-07 10:20:00,45.55,45.6,45.47,45.59,148652.0,38.3981,38.4402,38.3306,38.4318,148652.0
2016-06-07 10:25:00,45.59,45.73,45.58,45.72,312284.0,38.4318,38.5498,38.4234,38.5414,312284.0
2016-06-07 10:30:00,45.73,45.89,45.68,45.85,275942.0,38.5498,38.6847,38.5077,38.651,275942.0
2016-06-07 10:35:00,45.84,46.2,45.76,45.95,786545.0,38.6425,38.946,38.5751,38.7353,786545.0
2016-06-07 10:40:00,45.95,46.08,45.95,46.08,209980.0,38.7353,38.8448,38.7353,38.8448,209980.0
2016-06-07 10:45:00,46.08,46.16,45.92,46.03,214042.0,38.8448,38.9123,38.71,38.8027,214042.0
2016-06-07 10:50:00,46.02,46.09,45.92,45.98,124980.0,38.7943,38.8533,38.71,38.7606,124980.0
2016-06-07 10:55:00,45.98,46.14,45.98,46.11,251196.0,38.7606,38.8954,38.7606,38.8701,251196.0
2016-06-07 11:00:00,46.11,46.15,45.99,46.04,214058.0,38.8701,38.9039,38.769,38.8111,214058.0
2016-06-07 11:05:00,46.04,46.09,45.99,46.05,152018.0,38.8111,38.8533,38.769,38.8196,152018.0
2016-06-07 11:10:00,46.05,46.16,46.0,46.01,194760.0,38.8196,38.9123,38.7774,38.7858,194760.0
2016-06-07 11:15:00,46.01,46.13,45.99,46.05,156237.0,38.7858,38.887,38.769,38.8196,156237.0
2016-06-07 11:20:00,46.06,46.06,45.96,46.0,249326.0,38.828,38.828,38.7437,38.7774,249326.0
2016-06-07 11:25:00,45.99,46.02,45.92,45.95,139744.0,38.769,38.7943,38.71,38.7353,139744.0
2016-06-07 11:30:00,45.94,46.04,45.93,46.03,126157.0,38.7268,38.8111,38.7184,38.8027,126157.0
2016-06-07 11:35:00,46.02,46.05,45.96,45.97,168419.0,38.7943,38.8196,38.7437,38.7521,168419.0
2016-06-07 11:40:00,45.98,45.99,45.91,45.98,132625.0,38.7606,38.769,38.7015,38.7606,132625.0
2016-06-07 11:45:00,45.99,46.02,45.96,45.96,164516.0,38.769,38.7943,38.7437,38.7437,164516.0
2016-06-07 11:50:00,45.96,46.0,45.91,45.96,144860.0,38.7437,38.7774,38.7015,38.7437,144860.0
2016-06-07 11:55:00,45.96,45.96,45.88,45.93,158626.0,38.7437,38.7437,38.6763,38.7184,158626.0
2016-06-07 12:00:00,45.93,46.05,45.91,46.02,137231.0,38.7184,38.8196,38.7015,38.7943,137231.0
2016-06-07 12:05:00,46.03,46.04,45.96,45.98,124938.0,38.8027,38.8111,38.7437,38.7606,124938.0
2016-06-07 12:10:00,45.98,46.02,45.89,45.93,120942.0,38.7606,38.7943,38.6847,38.7184,120942.0
2016-06-07 12:15:00,45.92,45.93,45.76,45.78,142247.0,38.71,38.7184,38.5751,38.592,142247.0
2016-06-07 12:20:00,45.78,45.85,45.74,45.84,149867.0,38.592,38.651,38.5582,38.6425,149867.0
2016-06-07 12:25:00,45.84,45.92,45.83,45.91,48484.0,38.6425,38.71,38.6341,38.7015,48484.0
2016-06-07 12:30:00,45.9,45.93,45.85,45.91,73378.0,38.6931,38.7184,38.651,38.7015,73378.0
2016-06-07 12:35:00,45.91,45.99,45.89,45.99,80548.0,38.7015,38.769,38.6847,38.769,80548.0
2016-06-07 12:40:00,45.99,46.05,45.98,46.05,112514.0,38.769,38.8196,38.7606,38.8196,112514.0
2016-06-07 12:45:00,46.05,46.09,46.03,46.07,86770.0,38.8196,38.8533,38.8027,38.8364,86770.0
2016-06-07 12:50:00,46.06,46.07,46.03,46.03,38285.0,38.828,38.8364,38.8027,38.8027,38285.0
2016-06-07 12:55:00,46.04,46.09,45.99,46.05,60468.0,38.8111,38.8533,38.769,38.8196,60468.0
2016-06-07 13:00:00,46.05,46.24,46.03,46.23,182101.0,38.8196,38.9797,38.8027,38.9713,182101.0
2016-06-07 13:05:00,46.23,46.34,46.22,46.32,136428.0,38.9713,39.064,38.9629,39.0472,136428.0
2016-06-07 13:10:00,46.32,46.32,46.2,46.21,80202.0,39.0472,39.0472,38.946,38.9544,80202.0
2016-06-07 13:15:00,46.2,46.23,46.16,46.18,101330.0,38.946,38.9713,38.9123,38.9291,101330.0
2016-06-07 13:20:00,46.17,46.2,46.15,46.15,81994.0,38.9207,38.946,38.9039,38.9039,81994.0
2016-06-07 13:25:00,46.16,46.17,46.13,46.14,49062.0,38.9123,38.9207,38.887,38.8954,49062.0
2016-06-07 13:30:00,46.15,46.2,46.14,46.19,55365.0,38.9039,38.946,38.8954,38.9376,55365.0
2016-06-07 13:35:00,46.2,46.22,46.13,46.16,49809.0,38.946,38.9629,38.887,38.9123,49809.0
2016-06-07 13:40:00,46.16,46.18,46.14,46.14,53370.0,38.9123,38.9291,38.8954,38.8954,53370.0
2016-06-07 13:45:00,46.15,46.26,46.14,46.26,95191.0,38.9039,38.9966,38.8954,38.9966,95191.0
2016-06-07 13:50:00,46.25,46.29,46.23,46.28,70329.0,38.9882,39.0219,38.9713,39.0134,70329.0
2016-06-07 13:55:00,46.28,46.32,46.27,46.31,76703.0,39.0134,39.0472,39.005,39.0387,76703.0
2016-06-07 14:00:00,46.3,46.32,46.24,46.29,188191.0,39.0303,39.0472,38.9797,39.0219,188191.0
2016-06-07 14:05:00,46.29,46.36,46.23,46.34,123862.0,39.0219,39.0809,38.9713,39.064,123862.0
2016-06-07 14:10:00,46.34,46.39,46.33,46.38,85948.0,39.064,39.1062,39.0556,39.0977,85948.0
2016-06-07 14:15:00,46.38,46.47,46.37,46.43,113101.0,39.0977,39.1736,39.0893,39.1399,113101.0
2016-06-07 14:20:00,46.44,46.44,46.37,46.39,57928.0,39.1483,39.1483,39.0893,39.1062,57928.0
2016-06-07 14:25:00,46.39,46.49,46.39,46.49,82073.0,39.1062,39.1905,39.1062,39.1905,82073.0
2016-06-07 14:30:00,46.49,46.49,46.38,46.42,120134.0,39.1905,39.1905,39.0977,39.1315,120134.0
2016-06-07 14:35:00,46.41,46.46,46.38,46.41,151480.0,39.123,39.1652,39.0977,39.123,151480.0
2016-06-07 14:40:00,46.41,46.42,46.33,46.35,126308.0,39.123,39.1315,39.0556,39.0725,126308.0
2016-06-07 14:45:00,46.35,46.41,46.34,46.4,120727.0,39.0725,39.123,39.064,39.1146,120727.0
2016-06-07 14:50:00,46.4,46.42,46.37,46.41,142163.0,39.1146,39.1315,39.0893,39.123,142163.0
2016-06-07 14:55:00,46.41,46.41,46.34,46.35,88916.0,39.123,39.123,39.064,39.0725,88916.0
2016-06-07 15:00:00,46.35,46.4,46.34,46.38,92234.0,39.0725,39.1146,39.064,39.0977,92234.0
2016-06-07 15:05:00,46.38,46.39,46.32,46.34,121170.0,39.0977,39.1062,39.0472,39.064,121170.0
2016-06-07 15:10:00,46.34,46.35,46.26,46.28,252971.0,39.064,39.0725,38.9966,39.0134,252971.0
2016-06-07 15:15:00,46.27,46.29,46.17,46.17,240119.0,39.005,39.0219,38.9207,38.9207,240119.0
2016-06-07 15:20:00,46.17,46.21,46.15,46.19,211570.0,38.9207,38.9544,38.9039,38.9376,211570.0
2016-06-07 15:25:00,46.19,46.22,46.17,46.19,327553.0,38.9376,38.9629,38.9207,38.9376,327553.0
2016-06-07 15:30:00,46.18,46.21,46.09,46.19,315087.0,38.9291,38.9544,38.8533,38.9376,315087.0
2016-06-07 15:35:00,46.19,46.2,46.05,46.13,275045.0,38.9376,38.946,38.8196,38.887,275045.0
2016-06-07 15:40:00,46.13,46.16,46.0,46.0,304624.0,38.887,38.9123,38.7774,38.7774,304624.0
2016-06-07 15:45:00,46.0,46.11,45.99,46.09,320368.0,38.7774,38.8701,38.769,38.8533,320368.0
2016-06-07 15:50:00,46.08,46.1,46.06,46.07,352088.0,38.8448,38.8617,38.828,38.8364,352088.0
2016-06-07 15:55:00,46.07,46.12,46.05,46.09,634716.0,38.8364,38.8786,38.8196,38.8533,634716.0
2016-06-08 09:30:00,46.33,46.62,46.24,46.41,372519.0,39.0556,39.3001,38.9797,39.123,372519.0
2016-06-08 09:35:00,46.4,46.65,46.3,46.58,271221.0,39.1146,39.3254,39.0303,39.2663,271221.0
2016-06-08 09:40:00,46.58,46.64,46.41,46.58,220509.0,39.2663,39.3169,39.123,39.2663,220509.0
2016-06-08 09:45:00,46.59,46.64,46.48,46.51,214273.0,39.2748,39.3169,39.182,39.2073,214273.0
2016-06-08 09:50:00,46.51,46.59,46.33,46.34,405799.0,39.2073,39.2748,39.0556,39.064,405799.0
2016-06-08 09:55:00,46.33,46.58,46.32,46.56,324219.0,39.0556,39.2663,39.0472,39.2495,324219.0
2016-06-08 10:00:00,46.55,46.65,46.53,46.57,200552.0,39.2411,39.3254,39.2242,39.2579,200552.0
2016-06-08 10:05:00,46.57,46.69,46.56,46.58,222222.0,39.2579,39.3591,39.2495,39.2663,222222.0
2016-06-08 10:10:00,46.56,46.58,46.32,46.35,206818.0,39.2495,39.2663,39.0472,39.0725,206818.0
2016-06-08 10:15:00,46.35,46.35,46.12,46.21,354809.0,39.0725,39.0725,38.8786,38.9544,354809.0
2016-06-08 10:20:00,46.2,46.2,45.98,45.99,223183.0,38.946,38.946,38.7606,38.769,223183.0
2016-06-08 10:25:00,45.99,46.13,45.98,46.05,111501.0,38.769,38.887,38.7606,38.8196,111501.0
2016-06-08 10:30:00,46.04,46.22,45.73,46.13,575082.0,38.8111,38.9629,38.5498,38.887,575082.0
2016-06-08 10:35:00,46.14,46.16,46.04,46.16,129821.0,38.8954,38.9123,38.8111,38.9123,129821.0
2016-06-08 10:40:00,46.16,46.33,46.15,46.3,178858.0,38.9123,39.0556,38.9039,39.0303,178858.0
2016-06-08 10:45:00,46.3,46.35,46.2,46.24,208444.0,39.0303,39.0725,38.946,38.9797,208444.0
2016-06-08 10:50:00,46.24,46.26,45.99,46.03,185235.0,38.9797,38.9966,38.769,38.8027,185235.0
2016-06-08 10:55:00,46.02,46.05,45.95,46.0,211549.0,38.7943,38.8196,38.7353,38.7774,211549.0
2016-06-08 11:00:00,46.0,46.07,45.81,45.91,266494.0,38.7774,38.8364,38.6172,38.7015,266494.0
2016-06-08 11:05:00,45.91,45.92,45.63,45.67,224455.0,38.7015,38.71,38.4655,38.4992,224455.0
2016-06-08 11:10:00,45.69,45.84,45.68,45.78,214804.0,38.5161,38.6425,38.5077,38.592,214804.0
2016-06-08 11:15:00,45.78,45.83,45.72,45.74,183114.0,38.592,38.6341,38.5414,38.5582,183114.0
2016-06-08 11:20:00,45.74,45.82,45.69,45.69,234835.0,38.5582,38.6257,38.5161,38.5161,234835.0
2016-06-08 11:25:00,45.69,45.79,45.63,45.77,93377.0,38.5161,38.6004,38.4655,38.5835,93377.0
2016-06-08 11:30:00,45.78,45.95,45.77,45.94,103151.0,38.592,38.7353,38.5835,38.7268,103151.0
2016-06-08 11:35:00,45.95,46.0,45.84,45.98,145394.0,38.7353,38.7774,38.6425,38.7606,145394.0
2016-06-08 11:40:00,45.99,46.02,45.94,45.95,54452.0,38.769,38.7943,38.7268,38.7353,54452.0
2016-06-08 11:45:00,45.96,45.98,45.85,45.98,56528.0,38.7437,38.7606,38.651,38.7606,56528.0
2016-06-08 11:50:00,45.98,46.0,45.89,45.89,49559.0,38.7606,38.7774,38.6847,38.6847,49559.0
2016-06-08 11:55:00,45.89,45.99,45.87,45.98,45251.0,38.6847,38.769,38.6678,38.7606,45251.0
2016-06-08 12:00:00,45.98,46.18,45.97,46.18,77737.0,38.7606,38.9291,38.7521,38.9291,77737.0
2016-06-08 12:05:00,46.18,46.3,46.18,46.28,112736.0,38.9291,39.0303,38.9291,39.0134,112736.0
2016-06-08 12:10:00,46.27,46.36,46.25,46.29,94295.0,39.005,39.0809,38.9882,39.0219,94295.0
2016-06-08 12:15:00,46.3,46.33,46.17,46.19,65291.0,39.0303,39.0556,38.9207,38.9376,65291.0
2016-06-08 12:20:00,46.19,46.21,46.07,46.11,64731.0,38.9376,38.9544,38.8364,38.8701,64731.0
2016-06-08 12:25:00,46.11,46.14,46.08,46.11,24930.0,38.8701,38.8954,38.8448,38.8701,24930.0
2016-06-08 12:30:00,46.11,46.16,46.1,46.12,42382.0,38.8701,38.9123,38.8617,38.8786,42382.0
2016-06-08 12:35:00,46.12,46.12,46.02,46.03,42127.0,38.8786,38.8786,38.7943,38.8027,42127.0
2016-06-08 12:40:00,46.03,46.09,45.98,46.08,58565.0,38.8027,38.8533,38.7606,38.8448,58565.0
2016-06-08 12:45:00,46.08,46.15,46.07,46.13,43752.0,38.8448,38.9039,38.8364,38.887,43752.0
2016-06-08 12:50:00,46.14,46.15,46.09,46.11,62009.0,38.8954,38.9039,38.8533,38.8701,62009.0
2016-06-08 12:55:00,46.11,46.13,46.08,46.1,78640.0,38.8701,38.887,38.8448,38.8617,78640.0
2016-06-08 13:00:00,46.11,46.12,46.08,46.09,40848.0,38.8701,38.8786,38.8448,38.8533,40848.0
2016-06-08 13:05:00,46.1,46.15,46.09,46.15,36789.0,38.8617,38.9039,38.8533,38.9039,36789.0
2016-06-08 13:10:00,46.14,46.15,46.1,46.11,36031.0,38.8954,38.9039,38.8617,38.8701,36031.0
2016-06-08 13:15:00,46.11,46.15,46.09,46.12,61887.0,38.8701,38.9039,38.8533,38.8786,61887.0
2016-06-08 13:20:00,46.13,46.13,46.01,46.02,52786.0,38.887,38.887,38.7858,38.7943,52786.0
2016-06-08 13:25:00,46.02,46.06,45.98,46.03,59036.0,38.7943,38.828,38.7606,38.8027,59036.0
2016-06-08 13:30:00,46.03,46.09,46.0,46.08,46206.0,38.8027,38.8533,38.7774,38.8448,46206.0
2016-06-08 13:35:00,46.08,46.12,46.07,46.09,89003.0,38.8448,38.8786,38.8364,38.8533,89003.0
2016-06-08 13:40:00,46.09,46.13,46.07,46.1,27938.0,38.8533,38.887,38.8364,38.8617,27938.0
2016-06-08 13:45:00,46.09,46.11,46.07,46.08,35063.0,38.8533,38.8701,38.8364,38.8448,35063.0
2016-06-08 13:50:00,46.08,46.1,46.06,46.07,43854.0,38.8448,38.8617,38.828,38.8364,43854.0
2016-06-08 13:55:00,46.07,46.17,46.06,46.16,68944.0,38.8364,38.9207,38.828,38.9123,68944.0
2016-06-08 14:00:00,46.16,46.17,46.14,46.15,59682.0,38.9123,38.9207,38.8954,38.9039,59682.0
2016-06-08 14:05:00,46.14,46.16,46.06,46.06,50193.0,38.8954,38.9123,38.828,38.828,50193.0
2016-06-08 14:10:00,46.06,46.14,46.05,46.06,110947.0,38.828,38.8954,38.8196,38.828,110947.0
2016-06-08 14:15:00,46.06,46.11,46.05,46.08,67280.0,38.828,38.8701,38.8196,38.8448,67280.0
2016-06-08 14:20:00,46.08,46.1,46.06,46.09,32918.0,38.8448,38.8617,38.828,38.8533,32918.0
2016-06-08 14:25:00,46.08,46.17,46.04,46.17,147170.0,38.8448,38.9207,38.8111,38.9207,147170.0
2016-06-08 14:30:00,46.17,46.2,46.15,46.19,89615.0,38.9207,38.946,38.9039,38.9376,89615.0
2016-06-08 14:35:00,46.2,46.26,46.16,46.25,98662.0,38.946,38.9966,38.9123,38.9882,98662.0
2016-06-08 14:40:00,46.25,46.26,46.17,46.17,118837.0,38.9882,38.9966,38.9207,38.9207,118837.0
2016-06-08 14:45:00,46.18,46.24,46.17,46.21,116731.0,38.9291,38.9797,38.9207,38.9544,116731.0
2016-06-08 14:50:00,46.21,46.24,46.18,46.24,82519.0,38.9544,38.9797,38.9291,38.9797,82519.0
2016-06-08 14:55:00,46.24,46.25,46.21,46.22,56400.0,38.9797,38.9882,38.9544,38.9629,56400.0
2016-06-08 15:00:00,46.22,46.24,46.18,46.22,86102.0,38.9629,38.9797,38.9291,38.9629,86102.0
2016-06-08 15:05:00,46.22,46.29,46.21,46.29,68095.0,38.9629,39.0219,38.9544,39.0219,68095.0
2016-06-08 15:10:00,46.29,46.31,46.23,46.31,76363.0,39.0219,39.0387,38.9713,39.0387,76363.0
2016-06-08 15:15:00,46.31,46.31,46.24,46.27,79254.0,39.0387,39.0387,38.9797,39.005,79254.0
2016-06-08 15:20:00,46.26,46.34,46.24,46.34,179962.0,38.9966,39.064,38.9797,39.064,179962.0
2016-06-08 15:25:00,46.34,46.38,46.33,46.36,191397.0,39.064,39.0977,39.0556,39.0809,191397.0
2016-06-08 15:30:00,46.36,46.37,46.29,46.29,137278.0,39.0809,39.0893,39.0219,39.0219,137278.0
2016-06-08 15:35:00,46.29,46.34,46.27,46.33,95946.0,39.0219,39.064,39.005,39.0556,95946.0
2016-06-08 15:40:00,46.33,46.35,46.3,46.32,108220.0,39.0556,39.0725,39.0303,39.0472,108220.0
2016-06-08 15:45:00,46.33,46.34,46.28,46.29,108113.0,39.0556,39.064,39.0134,39.0219,108113.0
2016-06-08 15:50:00,46.29,46.32,46.27,46.28,144783.0,39.0219,39.0472,39.005,39.0134,144783.0
2016-06-08 15:55:00,46.28,46.32,46.25,46.28,275633.0,39.0134,39.0472,38.9882,39.0134,275633.0
2016-06-09 09:30:00,45.69,45.9,45.66,45.78,244972.0,38.5161,38.6931,38.4908,38.592,244972.0
2016-06-09 09:35:00,45.77,45.96,45.76,45.89,311735.0,38.5835,38.7437,38.5751,38.6847,311735.0
2016-06-09 09:40:00,45.9,46.08,45.85,45.91,185110.0,38.6931,38.8448,38.651,38.7015,185110.0
2016-06-09 09:45:00,45.91,46.01,45.83,45.94,217641.0,38.7015,38.7858,38.6341,38.7268,217641.0
2016-06-09 09:50:00,45.94,45.95,45.85,45.91,172450.0,38.7268,38.7353,38.651,38.7015,172450.0
2016-06-09 09:55:00,45.91,45.94,45.79,45.83,98923.0,38.7015,38.7268,38.6004,38.6341,98923.0
2016-06-09 10:00:00,45.83,45.85,45.66,45.68,135393.0,38.6341,38.651,38.4908,38.5077,135393.0
2016-06-09 10:05:00,45.68,45.76,45.65,45.7,126955.0,38.5077,38.5751,38.4824,38.5245,126955.0
2016-06-09 10:10:00,45.71,45.75,45.52,45.54,136970.0,38.5329,38.5667,38.3728,38.3896,136970.0
2016-06-09 10:15:00,45.54,45.61,45.47,45.47,146339.0,38.3896,38.4486,38.3306,38.3306,146339.0
2016-06-09 10:20:00,45.48,45.61,45.45,45.6,144891.0,38.3391,38.4486,38.3138,38.4402,144891.0
2016-06-09 10:25:00,45.6,45.67,45.53,45.59,55071.0,38.4402,38.4992,38.3812,38.4318,55071.0
2016-06-09 10:30:00,45.6,45.71,45.59,45.61,83185.0,38.4402,38.5329,38.4318,38.4486,83185.0
2016-06-09 10:35:00,45.6,45.69,45.53,45.53,47679.0,38.4402,38.5161,38.3812,38.3812,47679.0
2016-06-09 10:40:00,45.53,45.61,45.49,45.55,59087.0,38.3812,38.4486,38.3475,38.3981,59087.0
2016-06-09 10:45:00,45.55,45.63,45.54,45.62,51662.0,38.3981,38.4655,38.3896,38.4571,51662.0
2016-06-09 10:50:00,45.62,45.68,45.58,45.58,95564.0,38.4571,38.5077,38.4234,38.4234,95564.0
2016-06-09 10:55:00,45.58,45.61,45.51,45.53,72013.0,38.4234,38.4486,38.3643,38.3812,72013.0
2016-06-09 11:00:00,45.52,45.64,45.5,45.62,82522.0,38.3728,38.4739,38.3559,38.4571,82522.0
2016-06-09 11:05:00,45.62,45.73,45.59,45.73,64827.0,38.4571,38.5498,38.4318,38.5498,64827.0
2016-06-09 11:10:00,45.73,45.76,45.68,45.71,43521.0,38.5498,38.5751,38.5077,38.5329,43521.0
2016-06-09 11:15:00,45.71,45.75,45.57,45.58,59270.0,38.5329,38.5667,38.4149,38.4234,59270.0
2016-06-09 11:20:00,45.59,45.66,45.57,45.66,53134.0,38.4318,38.4908,38.4149,38.4908,53134.0
2016-06-09 11:25:00,45.66,45.69,45.59,45.66,41413.0,38.4908,38.5161,38.4318,38.4908,41413.0
2016-06-09 11:30:00,45.65,45.79,45.63,45.78,69552.0,38.4824,38.6004,38.4655,38.592,69552.0
2016-06-09 11:35:00,45.77,45.87,45.76,45.8,58350.0,38.5835,38.6678,38.5751,38.6088,58350.0
2016-06-09 11:40:00,45.8,45.81,45.66,45.67,49814.0,38.6088,38.6172,38.4908,38.4992,49814.0
2016-06-09 11:45:00,45.67,45.7,45.65,45.69,52020.0,38.4992,38.5245,38.4824,38.5161,52020.0
2016-06-09 11:50:00,45.69,45.74,45.65,45.66,97685.0,38.5161,38.5582,38.4824,38.4908,97685.0
2016-06-09 11:55:00,45.65,45.74,45.62,45.7,89050.0,38.4824,38.5582,38.4571,38.5245,89050.0
2016-06-09 12:00:00,45.69,45.73,45.65,45.72,75621.0,38.5161,38.5498,38.4824,38.5414,75621.0
2016-06-09 12:05:00,45.72,45.73,45.64,45.7,46206.0,38.5414,38.5498,38.4739,38.5245,46206.0
2016-06-09 12:10:00,45.69,45.8,45.69,45.72,81448.0,38.5161,38.6088,38.5161,38.5414,81448.0
2016-06-09 12:15:00,45.71,45.73,45.64,45.71,61486.0,38.5329,38.5498,38.4739,38.5329,61486.0
2016-06-09 12:20:00,45.69,45.75,45.68,45.73,26372.0,38.5161,38.5667,38.5077,38.5498,26372.0
2016-06-09 12:25:00,45.73,45.75,45.69,45.7,60906.0,38.5498,38.5667,38.5161,38.5245,60906.0
2016-06-09 12:30:00,45.7,45.74,45.69,45.74,47401.0,38.5245,38.5582,38.5161,38.5582,47401.0
2016-06-09 12:35:00,45.74,45.75,45.69,45.7,106560.0,38.5582,38.5667,38.5161,38.5245,106560.0
2016-06-09 12:40:00,45.7,45.72,45.68,45.7,43161.0,38.5245,38.5414,38.5077,38.5245,43161.0
2016-06-09 12:45:00,45.7,45.7,45.67,45.68,45496.0,38.5245,38.5245,38.4992,38.5077,45496.0
2016-06-09 12:50:00,45.68,45.7,45.65,45.67,27061.0,38.5077,38.5245,38.4824,38.4992,27061.0
2016-06-09 12:55:00,45.67,45.69,45.64,45.65,81779.0,38.4992,38.5161,38.4739,38.4824,81779.0
2016-06-09 13:00:00,45.65,45.69,45.63,45.65,70379.0,38.4824,38.5161,38.4655,38.4824,70379.0
2016-06-09 13:05:00,45.65,45.66,45.62,45.62,82084.0,38.4824,38.4908,38.4571,38.4571,82084.0
2016-06-09 13:10:00,45.62,45.64,45.59,45.6,53255.0,38.4571,38.4739,38.4318,38.4402,53255.0
2016-06-09 13:15:00,45.61,45.68,45.59,45.67,76125.0,38.4486,38.5077,38.4318,38.4992,76125.0
2016-06-09 13:20:00,45.66,45.68,45.65,45.66,37880.0,38.4908,38.5077,38.4824,38.4908,37880.0
2016-06-09 13:25:00,45.66,45.69,45.66,45.69,35492.0,38.4908,38.5161,38.4908,38.5161,35492.0
2016-06-09 13:30:00,45.69,45.7,45.66,45.66,86391.0,38.5161,38.5245,38.4908,38.4908,86391.0
2016-06-09 13:35:00,45.66,45.69,45.64,45.66,74548.0,38.4908,38.5161,38.4739,38.4908,74548.0
2016-06-09 13:40:00,45.66,45.66,45.6,45.6,41897.0,38.4908,38.4908,38.4402,38.4402,41897.0
2016-06-09 13:45:00,45.61,45.64,45.58,45.6,48241.0,38.4486,38.4739,38.4234,38.4402,48241.0
2016-06-09 13:50:00,45.6,45.61,45.52,45.54,92940.0,38.4402,38.4486,38.3728,38.3896,92940.0
2016-06-09 13:55:00,45.54,45.61,45.52,45.6,61486.0,38.3896,38.4486,38.3728,38.4402,61486.0
2016-06-09 14:00:00,45.6,45.61,45.56,45.57,74715.0,38.4402,38.4486,38.4065,38.4149,74715.0
2016-06-09 14:05:00,45.57,45.57,45.5,45.55,91537.0,38.4149,38.4149,38.3559,38.3981,91537.0
2016-06-09 14:10:00,45.55,45.62,45.54,45.61,90379.0,38.3981,38.4571,38.3896,38.4486,90379.0
2016-06-09 14:15:00,45.61,45.61,45.55,45.56,82676.0,38.4486,38.4486,38.3981,38.4065,82676.0
2016-06-09 14:20:00,45.57,45.57,45.53,45.55,62471.0,38.4149,38.4149,38.3812,38.3981,62471.0
2016-06-09 14:25:00,45.56,45.57,45.41,45.42,142568.0,38.4065,38.4149,38.28,38.2885,142568.0
2016-06-09 14:30:00,45.42,45.44,45.39,45.4,205356.0,38.2885,38.3053,38.2632,38.2716,205356.0
2016-06-09 14:35:00,45.41,45.53,45.4,45.52,114380.0,38.28,38.3812,38.2716,38.3728,114380.0
2016-06-09 14:40:00,45.52,45.54,45.46,45.5,88472.0,38.3728,38.3896,38.3222,38.3559,88472.0
2016-06-09 14:45:00,45.5,45.51,45.44,45.45,156533.0,38.3559,38.3643,38.3053,38.3138,156533.0
2016-06-09 14:50:00,45.45,45.53,45.45,45.53,60705.0,38.3138,38.3812,38.3138,38.3812,60705.0
2016-06-09 14:55:00,45.52,45.57,45.51,45.54,60379.0,38.3728,38.4149,38.3643,38.3896,60379.0
2016-06-09 15:00:00,45.54,45.64,45.53,45.58,86271.0,38.3896,38.4739,38.3812,38.4234,86271.0
2016-06-09 15:05:00,45.59,45.6,45.52,45.52,77091.0,38.4318,38.4402,38.3728,38.3728,77091.0
2016-06-09 15:10:00,45.53,45.55,45.5,45.53,62979.0,38.3812,38.3981,38.3559,38.3812,62979.0
2016-06-09 15:15:00,45.54,45.55,45.47,45.48,97092.0,38.3896,38.3981,38.3306,38.3391,97092.0
2016-06-09 15:20:00,45.48,45.57,45.48,45.56,75092.0,38.3391,38.4149,38.3391,38.4065,75092.0
2016-06-09 15:25:00,45.57,45.57,45.52,45.55,123741.0,38.4149,38.4149,38.3728,38.3981,123741.0
2016-06-09 15:30:00,45.55,45.57,45.52,45.55,133963.0,38.3981,38.4149,38.3728,38.3981,133963.0
2016-06-09 15:35:00,45.55,45.57,45.52,45.53,116661.0,38.3981,38.4149,38.3728,38.3812,116661.0
2016-06-09 15:40:00,45.54,45.56,45.49,45.49,152904.0,38.3896,38.4065,38.3475,38.3475,152904.0
2016-06-09 15:45:00,45.5,45.55,45.49,45.53,228926.0,38.3559,38.3981,38.3475,38.3812,228926.0
2016-06-09 15:50:00,45.53,45.55,45.51,45.52,201372.0,38.3812,38.3981,38.3643,38.3728,201372.0
2016-06-09 15:55:00,45.52,45.53,45.46,45.49,399792.0,38.3728,38.3812,38.3222,38.3475,399792.0
2016-06-10 09:30:00,45.04,45.14,44.81,45.09,262590.0,37.9681,38.0524,37.7743,38.0103,262590.0
2016-06-10 09:35:00,45.08,45.27,45.06,45.08,213729.0,38.0019,38.162,37.985,38.0019,213729.0
2016-06-10 09:40:00,45.07,45.24,44.99,45.19,127848.0,37.9934,38.1367,37.926,38.0946,127848.0
2016-06-10 09:45:00,45.19,45.21,45.06,45.07,130263.0,38.0946,38.1115,37.985,37.9934,130263.0
2016-06-10 09:50:00,45.07,45.08,44.92,44.95,158604.0,37.9934,38.0019,37.867,37.8923,158604.0
2016-06-10 09:55:00,44.95,45.17,44.92,45.05,131235.0,37.8923,38.0777,37.867,37.9766,131235.0
2016-06-10 10:00:00,45.05,45.2,45.03,45.07,116748.0,37.9766,38.103,37.9597,37.9934,116748.0
2016-06-10 10:05:00,45.06,45.07,44.92,44.95,144345.0,37.985,37.9934,37.867,37.8923,144345.0
2016-06-10 10:10:00,44.95,44.98,44.9,44.96,109589.0,37.8923,37.9176,37.8501,37.9007,109589.0
2016-06-10 10:15:00,44.95,44.98,44.9,44.98,149540.0,37.8923,37.9176,37.8501,37.9176,149540.0
2016-06-10 10:20:00,44.97,44.98,44.87,44.88,168827.0,37.9091,37.9176,37.8248,37.8333,168827.0
2016-06-10 10:25:00,44.89,45.0,44.88,45.0,161609.0,37.8417,37.9344,37.8333,37.9344,161609.0
2016-06-10 10:30:00,45.0,45.03,44.96,44.98,224800.0,37.9344,37.9597,37.9007,37.9176,224800.0
2016-06-10 10:35:00,44.98,45.01,44.96,44.98,68710.0,37.9176,37.9429,37.9007,37.9176,68710.0
2016-06-10 10:40:00,44.98,45.01,44.95,44.98,76093.0,37.9176,37.9429,37.8923,37.9176,76093.0
2016-06-10 10:45:00,44.98,44.99,44.91,44.94,42105.0,37.9176,37.926,37.8586,37.8838,42105.0
2016-06-10 10:50:00,44.94,44.96,44.82,44.83,117256.0,37.8838,37.9007,37.7827,37.7911,117256.0
2016-06-10 10:55:00,44.84,44.93,44.83,44.89,66795.0,37.7995,37.8754,37.7911,37.8417,66795.0
2016-06-10 11:00:00,44.89,44.99,44.87,44.99,47712.0,37.8417,37.926,37.8248,37.926,47712.0
2016-06-10 11:05:00,44.99,45.03,44.94,45.0,92786.0,37.926,37.9597,37.8838,37.9344,92786.0
2016-06-10 11:10:00,45.01,45.01,44.9,44.91,131710.0,37.9429,37.9429,37.8501,37.8586,131710.0
2016-06-10 11:15:00,44.91,44.94,44.84,44.89,76264.0,37.8586,37.8838,37.7995,37.8417,76264.0
2016-06-10 11:20:00,44.89,44.9,44.84,44.86,67275.0,37.8417,37.8501,37.7995,37.8164,67275.0
2016-06-10 11:25:00,44.86,44.86,44.68,44.81,190049.0,37.8164,37.8164,37.6647,37.7743,190049.0
2016-06-10 11:30:00,44.81,44.85,44.78,44.82,93157.0,37.7743,37.808,37.749,37.7827,93157.0
2016-06-10 11:35:00,44.82,44.85,44.81,44.83,73996.0,37.7827,37.808,37.7743,37.7911,73996.0
2016-06-10 11:40:00,44.82,44.87,44.81,44.82,71399.0,37.7827,37.8248,37.7743,37.7827,71399.0
2016-06-10 11:45:00,44.82,44.87,44.82,44.86,48639.0,37.7827,37.8248,37.7827,37.8164,48639.0
2016-06-10 11:50:00,44.86,44.91,44.83,44.88,79715.0,37.8164,37.8586,37.7911,37.8333,79715.0
2016-06-10 11:55:00,44.88,44.89,44.79,44.79,91104.0,37.8333,37.8417,37.7574,37.7574,91104.0
2016-06-10 12:00:00,44.79,44.8,44.69,44.7,184264.0,37.7574,37.7658,37.6731,37.6815,184264.0
2016-06-10 12:05:00,44.7,44.7,44.61,44.66,90742.0,37.6815,37.6815,37.6057,37.6478,90742.0
2016-06-10 12:10:00,44.66,44.67,44.6,44.61,80469.0,37.6478,37.6562,37.5972,37.6057,80469.0
2016-06-10 12:15:00,44.61,44.63,44.57,44.59,60003.0,37.6057,37.6225,37.5719,37.5888,60003.0
2016-06-10 12:20:00,44.58,44.61,44.56,44.58,50615.0,37.5804,37.6057,37.5635,37.5804,50615.0
2016-06-10 12:25:00,44.57,44.61,44.52,44.53,206567.0,37.5719,37.6057,37.5298,37.5382,206567.0
2016-06-10 12:30:00,44.54,44.57,44.52,44.53,117406.0,37.5466,37.5719,37.5298,37.5382,117406.0
2016-06-10 12:35:00,44.53,44.56,44.48,44.49,95722.0,37.5382,37.5635,37.4961,37.5045,95722.0
2016-06-10 12:40:00,44.49,44.56,44.48,44.51,77366.0,37.5045,37.5635,37.4961,37.5214,77366.0
2016-06-10 12:45:00,44.52,44.53,44.48,44.51,79790.0,37.5298,37.5382,37.4961,37.5214,79790.0
2016-06-10 12:50:00,44.51,44.55,44.49,44.53,56365.0,37.5214,37.5551,37.5045,37.5382,56365.0
2016-06-10 12:55:00,44.53,44.55,44.48,44.48,98242.0,37.5382,37.5551,37.4961,37.4961,98242.0
2016-06-10 13:00:00,44.48,44.58,44.48,44.55,56895.0,37.4961,37.5804,37.4961,37.5551,56895.0
2016-06-10 13:05:00,44.55,44.55,44.47,44.47,79581.0,37.5551,37.5551,37.4876,37.4876,79581.0
2016-06-10 13:10:00,44.48,44.48,44.42,44.45,146978.0,37.4961,37.4961,37.4455,37.4708,146978.0
2016-06-10 13:15:00,44.45,44.51,44.44,44.48,116091.0,37.4708,37.5214,37.4624,37.4961,116091.0
2016-06-10 13:20:00,44.48,44.56,44.46,44.53,90938.0,37.4961,37.5635,37.4792,37.5382,90938.0
2016-06-10 13:25:00,44.54,44.55,44.4,44.41,137992.0,37.5466,37.5551,37.4286,37.4371,137992.0
2016-06-10 13:30:00,44.41,44.44,44.35,44.38,91142.0,37.4371,37.4624,37.3865,37.4118,91142.0
2016-06-10 13:35:00,44.39,44.45,44.37,44.4,45050.0,37.4202,37.4708,37.4033,37.4286,45050.0
2016-06-10 13:40:00,44.4,44.45,44.38,44.39,45361.0,37.4286,37.4708,37.4118,37.4202,45361.0
2016-06-10 13:45:00,44.38,44.39,44.31,44.32,101894.0,37.4118,37.4202,37.3528,37.3612,101894.0
2016-06-10 13:50:00,44.32,44.34,44.24,44.25,91493.0,37.3612,37.3781,37.2938,37.3022,91493.0
2016-06-10 13:55:00,44.25,44.3,44.23,44.27,135131.0,37.3022,37.3443,37.2853,37.319,135131.0
2016-06-10 14:00:00,44.27,44.35,44.27,44.31,54896.0,37.319,37.3865,37.319,37.3528,54896.0
2016-06-10 14:05:00,44.31,44.33,44.23,44.26,71445.0,37.3528,37.3696,37.2853,37.3106,71445.0
2016-06-10 14:10:00,44.25,44.25,44.18,44.19,118929.0,37.3022,37.3022,37.2432,37.2516,118929.0
2016-06-10 14:15:00,44.2,44.23,44.16,44.22,100715.0,37.26,37.2853,37.2263,37.2769,100715.0
2016-06-10 14:20:00,44.22,44.35,44.22,44.35,60571.0,37.2769,37.3865,37.2769,37.3865,60571.0
2016-06-10 14:25:00,44.34,44.4,44.31,44.39,72882.0,37.3781,37.4286,37.3528,37.4202,72882.0
2016-06-10 14:30:00,44.39,44.4,44.32,44.32,52813.0,37.4202,37.4286,37.3612,37.3612,52813.0
2016-06-10 14:35:00,44.32,44.42,44.31,44.42,55519.0,37.3612,37.4455,37.3528,37.4455,55519.0
2016-06-10 14:40:00,44.43,44.51,44.4,44.5,56976.0,37.4539,37.5214,37.4286,37.5129,56976.0
2016-06-10 14:45:00,44.51,44.51,44.44,44.45,41744.0,37.5214,37.5214,37.4624,37.4708,41744.0
2016-06-10 14:50:00,44.44,44.46,44.4,44.45,48984.0,37.4624,37.4792,37.4286,37.4708,48984.0
2016-06-10 14:55:00,44.45,44.46,44.42,44.44,30645.0,37.4708,37.4792,37.4455,37.4624,30645.0
2016-06-10 15:00:00,44.44,44.45,44.41,44.43,60385.0,37.4624,37.4708,37.4371,37.4539,60385.0
2016-06-10 15:05:00,44.43,44.49,44.42,44.47,65913.0,37.4539,37.5045,37.4455,37.4876,65913.0
2016-06-10 15:10:00,44.47,44.48,44.45,44.45,42020.0,37.4876,37.4961,37.4708,37.4708,42020.0
2016-06-10 15:15:00,44.46,44.51,44.45,44.48,82123.0,37.4792,37.5214,37.4708,37.4961,82123.0
2016-06-10 15:20:00,44.48,44.51,44.45,44.45,121147.0,37.4961,37.5214,37.4708,37.4708,121147.0
2016-06-10 15:25:00,44.45,44.51,44.42,44.45,111865.0,37.4708,37.5214,37.4455,37.4708,111865.0
2016-06-10 15:30:00,44.46,44.47,44.42,44.43,107181.0,37.4792,37.4876,37.4455,37.4539,107181.0
2016-06-10 15:35:00,44.43,44.46,44.4,44.42,167639.0,37.4539,37.4792,37.4286,37.4455,167639.0
2016-06-10 15:40:00,44.43,44.43,44.37,44.38,190786.0,37.4539,37.4539,37.4033,37.4118,190786.0
2016-06-10 15:45:00,44.38,44.42,44.36,44.38,374029.0,37.4118,37.4455,37.3949,37.4118,374029.0
2016-06-10 15:50:00,44.38,44.39,44.32,44.34,380153.0,37.4118,37.4202,37.3612,37.3781,380153.0
2016-06-10 15:55:00,44.34,44.38,44.3,44.38,851548.0,37.3781,37.4118,37.3443,37.4118,851548.0
2016-06-13 09:30:00,43.94,44.05,43.73,43.97,302325.0,37.0409,37.1336,36.8638,37.0661,302325.0
2016-06-13 09:35:00,43.99,44.33,43.93,44.11,242194.0,37.083,37.3696,37.0324,37.1842,242194.0
2016-06-13 09:40:00,44.12,44.51,44.09,44.34,244702.0,37.1926,37.5214,37.1673,37.3781,244702.0
2016-06-13 09:45:00,44.36,44.68,44.34,44.67,162016.0,37.3949,37.6647,37.3781,37.6562,162016.0
2016-06-13 09:50:00,44.67,44.67,44.56,44.63,112605.0,37.6562,37.6562,37.5635,37.6225,112605.0
2016-06-13 09:55:00,44.63,44.64,44.43,44.49,93558.0,37.6225,37.6309,37.4539,37.5045,93558.0
2016-06-13 10:00:00,44.5,44.63,44.47,44.56,120526.0,37.5129,37.6225,37.4876,37.5635,120526.0
2016-06-13 10:05:00,44.56,44.64,44.53,44.53,166493.0,37.5635,37.6309,37.5382,37.5382,166493.0
2016-06-13 10:10:00,44.52,44.66,44.42,44.66,168872.0,37.5298,37.6478,37.4455,37.6478,168872.0
2016-06-13 10:15:00,44.66,44.68,44.58,44.68,84366.0,37.6478,37.6647,37.5804,37.6647,84366.0
2016-06-13 10:20:00,44.69,44.94,44.67,44.92,144217.0,37.6731,37.8838,37.6562,37.867,144217.0
2016-06-13 10:25:00,44.91,44.93,44.79,44.84,166506.0,37.8586,37.8754,37.7574,37.7995,166506.0
2016-06-13 10:30:00,44.84,44.93,44.84,44.87,95512.0,37.7995,37.8754,37.7995,37.8248,95512.0
2016-06-13 10:35:00,44.88,44.95,44.86,44.86,83623.0,37.8333,37.8923,37.8164,37.8164,83623.0
2016-06-13 10:40:00,44.87,44.92,44.85,44.88,125636.0,37.8248,37.867,37.808,37.8333,125636.0
2016-06-13 10:45:00,44.88,44.93,44.78,44.78,83204.0,37.8333,37.8754,37.749,37.749,83204.0
2016-06-13 10:50:00,44.79,44.79,44.71,44.77,87796.0,37.7574,37.7574,37.69,37.7405,87796.0
2016-06-13 10:55:00,44.78,44.89,44.76,44.77,154904.0,37.749,37.8417,37.7321,37.7405,154904.0
2016-06-13 11:00:00,44.77,44.78,44.64,44.66,74530.0,37.7405,37.749,37.6309,37.6478,74530.0
2016-06-13 11:05:00,44.67,44.76,44.65,44.7,73196.0,37.6562,37.7321,37.6394,37.6815,73196.0
2016-06-13 11:10:00,44.69,44.74,44.65,44.68,30980.0,37.6731,37.7152,37.6394,37.6647,30980.0
2016-06-13 11:15:00,44.68,44.72,44.64,44.67,45632.0,37.6647,37.6984,37.6309,37.6562,45632.0
2016-06-13 11:20:00,44.66,44.77,44.65,44.76,45986.0,37.6478,37.7405,37.6394,37.7321,45986.0
2016-06-13 11:25:00,44.76,44.88,44.75,44.85,61179.0,37.7321,37.8333,37.7237,37.808,61179.0
2016-06-13 11:30:00,44.85,44.87,44.68,44.72,57178.0,37.808,37.8248,37.6647,37.6984,57178.0
2016-06-13 11:35:00,44.71,44.75,44.62,44.63,44452.0,37.69,37.7237,37.6141,37.6225,44452.0
2016-06-13 11:40:00,44.61,44.71,44.61,44.63,53208.0,37.6057,37.69,37.6057,37.6225,53208.0
2016-06-13 11:45:00,44.62,44.64,44.56,44.59,51541.0,37.6141,37.6309,37.5635,37.5888,51541.0
2016-06-13 11:50:00,44.59,44.66,44.56,44.57,73055.0,37.5888,37.6478,37.5635,37.5719,73055.0
2016-06-13 11:55:00,44.57,44.58,44.46,44.48,78389.0,37.5719,37.5804,37.4792,37.4961,78389.0
2016-06-13 12:00:00,44.48,44.55,44.46,44.53,37888.0,37.4961,37.5551,37.4792,37.5382,37888.0
2016-06-13 12:05:00,44.53,44.57,44.5,44.55,46523.0,37.5382,37.5719,37.5129,37.5551,46523.0
2016-06-13 12:10:00,44.55,44.61,44.54,44.59,34076.0,37.5551,37.6057,37.5466,37.5888,34076.0
2016-06-13 12:15:00,44.59,44.66,44.57,44.63,37851.0,37.5888,37.6478,37.5719,37.6225,37851.0
2016-06-13 12:20:00,44.62,44.71,44.56,44.63,81085.0,37.6141,37.69,37.5635,37.6225,81085.0
2016-06-13 12:25:00,44.63,44.69,44.62,44.66,41113.0,37.6225,37.6731,37.6141,37.6478,41113.0
2016-06-13 12:30:00,44.66,44.71,44.65,44.65,30784.0,37.6478,37.69,37.6394,37.6394,30784.0
2016-06-13 12:35:00,44.64,44.71,44.64,44.69,41208.0,37.6309,37.69,37.6309,37.6731,41208.0
2016-06-13 12:40:00,44.67,44.75,44.65,44.69,74003.0,37.6562,37.7237,37.6394,37.6731,74003.0
2016-06-13 12:45:00,44.69,44.73,44.68,44.73,41279.0,37.6731,37.7068,37.6647,37.7068,41279.0
2016-06-13 12:50:00,44.72,44.75,44.71,44.74,82348.0,37.6984,37.7237,37.69,37.7152,82348.0
2016-06-13 12:55:00,44.74,44.79,44.72,44.75,49529.0,37.7152,37.7574,37.6984,37.7237,49529.0
2016-06-13 13:00:00,44.74,44.77,44.69,44.7,53328.0,37.7152,37.7405,37.6731,37.6815,53328.0
2016-06-13 13:05:00,44.7,44.77,44.69,44.73,67100.0,37.6815,37.7405,37.6731,37.7068,67100.0
2016-06-13 13:10:00,44.73,44.76,44.67,44.72,36175.0,37.7068,37.7321,37.6562,37.6984,36175.0
2016-06-13 13:15:00,44.72,44.76,44.7,44.72,55684.0,37.6984,37.7321,37.6815,37.6984,55684.0
2016-06-13 13:20:00,44.72,44.75,44.71,44.74,27245.0,37.6984,37.7237,37.69,37.7152,27245.0
2016-06-13 13:25:00,44.74,44.8,44.73,44.8,38372.0,37.7152,37.7658,37.7068,37.7658,38372.0
2016-06-13 13:30:00,44.79,44.79,44.73,44.75,38444.0,37.7574,37.7574,37.7068,37.7237,38444.0
2016-06-13 13:35:00,44.75,44.76,44.69,44.7,87390.0,37.7237,37.7321,37.6731,37.6815,87390.0
2016-06-13 13:40:00,44.71,44.71,44.63,44.7,79602.0,37.69,37.69,37.6225,37.6815,79602.0
2016-06-13 13:45:00,44.69,44.7,44.65,44.66,65517.0,37.6731,37.6815,37.6394,37.6478,65517.0
2016-06-13 13:50:00,44.66,44.67,44.49,44.49,124577.0,37.6478,37.6562,37.5045,37.5045,124577.0
2016-06-13 13:55:00,44.49,44.54,44.47,44.53,81508.0,37.5045,37.5466,37.4876,37.5382,81508.0
2016-06-13 14:00:00,44.53,44.57,44.51,44.51,61760.0,37.5382,37.5719,37.5214,37.5214,61760.0
2016-06-13 14:05:00,44.52,44.54,44.49,44.5,56064.0,37.5298,37.5466,37.5045,37.5129,56064.0
2016-06-13 14:10:00,44.51,44.59,44.5,44.58,57670.0,37.5214,37.5888,37.5129,37.5804,57670.0
2016-06-13 14:15:00,44.57,44.63,44.56,44.6,58927.0,37.5719,37.6225,37.5635,37.5972,58927.0
2016-06-13 14:20:00,44.6,44.6,44.51,44.57,105069.0,37.5972,37.5972,37.5214,37.5719,105069.0
2016-06-13 14:25:00,44.57,44.62,44.52,44.6,65787.0,37.5719,37.6141,37.5298,37.5972,65787.0
2016-06-13 14:30:00,44.6,44.67,44.58,44.64,61042.0,37.5972,37.6562,37.5804,37.6309,61042.0
2016-06-13 14:35:00,44.64,44.71,44.64,44.69,70483.0,37.6309,37.69,37.6309,37.6731,70483.0
2016-06-13 14:40:00,44.7,44.73,44.68,44.72,69541.0,37.6815,37.7068,37.6647,37.6984,69541.0
2016-06-13 14:45:00,44.72,44.73,44.62,44.63,51430.0,37.6984,37.7068,37.6141,37.6225,51430.0
2016-06-13 14:50:00,44.62,44.64,44.56,44.62,37932.0,37.6141,37.6309,37.5635,37.6141,37932.0
2016-06-13 14:55:00,44.62,44.62,44.55,44.57,42404.0,37.6141,37.6141,37.5551,37.5719,42404.0
2016-06-13 15:00:00,44.56,44.63,44.55,44.62,55863.0,37.5635,37.6225,37.5551,37.6141,55863.0
2016-06-13 15:05:00,44.62,44.62,44.49,44.5,72908.0,37.6141,37.6141,37.5045,37.5129,72908.0
2016-06-13 15:10:00,44.5,44.58,44.49,44.56,81287.0,37.5129,37.5804,37.5045,37.5635,81287.0
2016-06-13 15:15:00,44.57,44.59,44.51,44.55,56107.0,37.5719,37.5888,37.5214,37.5551,56107.0
2016-06-13 15:20:00,44.55,44.58,44.54,44.55,40137.0,37.5551,37.5804,37.5466,37.5551,40137.0
2016-06-13 15:25:00,44.55,44.56,44.48,44.52,80504.0,37.5551,37.5635,37.4961,37.5298,80504.0
2016-06-13 15:30:00,44.52,44.55,44.47,44.48,167940.0,37.5298,37.5551,37.4876,37.4961,167940.0
2016-06-13 15:35:00,44.48,44.5,44.43,44.46,106820.0,37.4961,37.5129,37.4539,37.4792,106820.0
2016-06-13 15:40:00,44.46,44.46,44.32,44.35,252238.0,37.4792,37.4792,37.3612,37.3865,252238.0
2016-06-13 15:45:00,44.34,44.36,44.32,44.34,150900.0,37.3781,37.3949,37.3612,37.3781,150900.0
2016-06-13 15:50:00,44.34,44.34,44.21,44.25,256059.0,37.3781,37.3781,37.2685,37.3022,256059.0
2016-06-13 15:55:00,44.24,44.3,44.23,44.28,434264.0,37.2938,37.3443,37.2853,37.3275,434264.0
2016-06-14 09:30:00,44.0,44.3,43.93,44.2,169268.0,37.0914,37.3443,37.0324,37.26,169268.0
2016-06-14 09:35:00,44.2,44.5,44.17,44.28,173680.0,37.26,37.5129,37.2347,37.3275,173680.0
2016-06-14 09:40:00,44.29,44.32,43.96,43.96,245481.0,37.3359,37.3612,37.0577,37.0577,245481.0
2016-06-14 09:45:00,43.97,44.06,43.92,44.02,126848.0,37.0661,37.142,37.024,37.1083,126848.0
2016-06-14 09:50:00,44.02,44.05,43.7,43.73,328898.0,37.1083,37.1336,36.8385,36.8638,328898.0
2016-06-14 09:55:00,43.74,43.94,43.67,43.9,282919.0,36.8723,37.0409,36.8133,37.0071,282919.0
2016-06-14 10:00:00,43.91,44.0,43.83,43.96,150283.0,37.0156,37.0914,36.9481,37.0577,150283.0
2016-06-14 10:05:00,43.95,43.98,43.83,43.88,145356.0,37.0493,37.0746,36.9481,36.9903,145356.0
2016-06-14 10:10:00,43.88,43.95,43.84,43.88,96212.0,36.9903,37.0493,36.9566,36.9903,96212.0
2016-06-14 10:15:00,43.87,43.91,43.76,43.77,80041.0,36.9818,37.0156,36.8891,36.8975,80041.0
2016-06-14 10:20:00,43.77,43.83,43.73,43.76,98076.0,36.8975,36.9481,36.8638,36.8891,98076.0
2016-06-14 10:25:00,43.76,43.82,43.72,43.79,97711.0,36.8891,36.9397,36.8554,36.9144,97711.0
2016-06-14 10:30:00,43.79,43.93,43.77,43.9,103933.0,36.9144,37.0324,36.8975,37.0071,103933.0
2016-06-14 10:35:00,43.9,43.91,43.75,43.91,125632.0,37.0071,37.0156,36.8807,37.0156,125632.0
2016-06-14 10:40:00,43.93,43.94,43.87,43.93,124613.0,37.0324,37.0409,36.9818,37.0324,124613.0
2016-06-14 10:45:00,43.93,43.94,43.83,43.88,126601.0,37.0324,37.0409,36.9481,36.9903,126601.0
2016-06-14 10:50:00,43.88,43.93,43.76,43.77,98932.0,36.9903,37.0324,36.8891,36.8975,98932.0
2016-06-14 10:55:00,43.76,43.82,43.72,43.8,75462.0,36.8891,36.9397,36.8554,36.9228,75462.0
2016-06-14 11:00:00,43.81,43.82,43.63,43.65,122283.0,36.9313,36.9397,36.7795,36.7964,122283.0
2016-06-14 11:05:00,43.65,43.67,43.61,43.65,73040.0,36.7964,36.8133,36.7627,36.7964,73040.0
2016-06-14 11:10:00,43.66,43.66,43.52,43.53,123139.0,36.8048,36.8048,36.6868,36.6952,123139.0
2016-06-14 11:15:00,43.55,43.55,43.39,43.52,128760.0,36.7121,36.7121,36.5772,36.6868,128760.0
2016-06-14 11:20:00,43.53,43.63,43.52,43.59,89294.0,36.6952,36.7795,36.6868,36.7458,89294.0
2016-06-14 11:25:00,43.6,43.6,43.5,43.57,49103.0,36.7542,36.7542,36.6699,36.729,49103.0
2016-06-14 11:30:00,43.57,43.75,43.55,43.75,99954.0,36.729,36.8807,36.7121,36.8807,99954.0
2016-06-14 11:35:00,43.75,43.93,43.75,43.91,49231.0,36.8807,37.0324,36.8807,37.0156,49231.0
2016-06-14 11:40:00,43.91,43.97,43.9,43.91,56868.0,37.0156,37.0661,37.0071,37.0156,56868.0
2016-06-14 11:45:00,43.91,43.91,43.79,43.81,50673.0,37.0156,37.0156,36.9144,36.9313,50673.0
2016-06-14 11:50:00,43.8,43.81,43.65,43.75,80176.0,36.9228,36.9313,36.7964,36.8807,80176.0
2016-06-14 11:55:00,43.75,43.75,43.59,43.59,83361.0,36.8807,36.8807,36.7458,36.7458,83361.0
2016-06-14 12:00:00,43.59,43.59,43.49,43.54,116237.0,36.7458,36.7458,36.6615,36.7037,116237.0
2016-06-14 12:05:00,43.54,43.54,43.47,43.5,92182.0,36.7037,36.7037,36.6447,36.6699,92182.0
2016-06-14 12:10:00,43.5,43.61,43.49,43.6,97772.0,36.6699,36.7627,36.6615,36.7542,97772.0
2016-06-14 12:15:00,43.6,43.64,43.57,43.58,71490.0,36.7542,36.788,36.729,36.7374,71490.0
2016-06-14 12:20:00,43.59,43.66,43.58,43.65,62547.0,36.7458,36.8048,36.7374,36.7964,62547.0
2016-06-14 12:25:00,43.66,43.74,43.65,43.73,92219.0,36.8048,36.8723,36.7964,36.8638,92219.0
2016-06-14 12:30:00,43.74,43.74,43.63,43.64,101441.0,36.8723,36.8723,36.7795,36.788,101441.0
2016-06-14 12:35:00,43.64,43.69,43.63,43.66,69724.0,36.788,36.8301,36.7795,36.8048,69724.0
2016-06-14 12:40:00,43.66,43.69,43.58,43.61,70952.0,36.8048,36.8301,36.7374,36.7627,70952.0
2016-06-14 12:45:00,43.62,43.74,43.6,43.73,85125.0,36.7711,36.8723,36.7542,36.8638,85125.0
2016-06-14 12:50:00,43.74,43.75,43.64,43.64,95869.0,36.8723,36.8807,36.788,36.788,95869.0
2016-06-14 12:55:00,43.64,43.75,43.64,43.68,91454.0,36.788,36.8807,36.788,36.8217,91454.0
2016-06-14 13:00:00,43.69,43.7,43.65,43.68,76066.0,36.8301,36.8385,36.7964,36.8217,76066.0
2016-06-14 13:05:00,43.67,43.77,43.67,43.73,46662.0,36.8133,36.8975,36.8133,36.8638,46662.0
2016-06-14 13:10:00,43.72,43.72,43.64,43.66,29840.0,36.8554,36.8554,36.788,36.8048,29840.0
2016-06-14 13:15:00,43.67,43.78,43.65,43.75,42598.0,36.8133,36.906,36.7964,36.8807,42598.0
2016-06-14 13:20:00,43.75,43.84,43.75,43.78,30756.0,36.8807,36.9566,36.8807,36.906,30756.0
2016-06-14 13:25:00,43.78,43.83,43.75,43.8,34755.0,36.906,36.9481,36.8807,36.9228,34755.0
2016-06-14 13:30:00,43.8,43.91,43.78,43.91,34077.0,36.9228,37.0156,36.906,37.0156,34077.0
2016-06-14 13:35:00,43.9,43.92,43.86,43.88,33771.0,37.0071,37.024,36.9734,36.9903,33771.0
2016-06-14 13:40:00,43.89,43.9,43.85,43.87,37396.0,36.9987,37.0071,36.965,36.9818,37396.0
2016-06-14 13:45:00,43.87,43.91,43.84,43.85,27769.0,36.9818,37.0156,36.9566,36.965,27769.0
2016-06-14 13:50:00,43.85,43.88,43.8,43.81,38345.0,36.965,36.9903,36.9228,36.9313,38345.0
2016-06-14 13:55:00,43.82,43.84,43.81,43.83,38064.0,36.9397,36.9566,36.9313,36.9481,38064.0
2016-06-14 14:00:00,43.82,43.85,43.79,43.8,41324.0,36.9397,36.965,36.9144,36.9228,41324.0
2016-06-14 14:05:00,43.81,43.85,43.79,43.79,51758.0,36.9313,36.965,36.9144,36.9144,51758.0
2016-06-14 14:10:00,43.79,43.8,43.68,43.79,195337.0,36.9144,36.9228,36.8217,36.9144,195337.0
2016-06-14 14:15:00,43.79,43.81,43.74,43.75,78610.0,36.9144,36.9313,36.8723,36.8807,78610.0
2016-06-14 14:20:00,43.75,43.77,43.63,43.7,102721.0,36.8807,36.8975,36.7795,36.8385,102721.0
2016-06-14 14:25:00,43.7,43.78,43.68,43.77,68897.0,36.8385,36.906,36.8217,36.8975,68897.0
2016-06-14 14:30:00,43.77,43.77,43.7,43.72,82259.0,36.8975,36.8975,36.8385,36.8554,82259.0
2016-06-14 14:35:00,43.72,43.75,43.71,43.74,79682.0,36.8554,36.8807,36.847,36.8723,79682.0
2016-06-14 14:40:00,43.75,43.76,43.72,43.74,56436.0,36.8807,36.8891,36.8554,36.8723,56436.0
2016-06-14 14:45:00,43.74,43.75,43.7,43.71,120527.0,36.8723,36.8807,36.8385,36.847,120527.0
2016-06-14 14:50:00,43.72,43.72,43.64,43.65,43433.0,36.8554,36.8554,36.788,36.7964,43433.0
2016-06-14 14:55:00,43.64,43.67,43.61,43.63,73626.0,36.788,36.8133,36.7627,36.7795,73626.0
2016-06-14 15:00:00,43.63,43.68,43.57,43.65,180104.0,36.7795,36.8217,36.729,36.7964,180104.0
2016-06-14 15:05:00,43.66,43.8,43.65,43.77,74877.0,36.8048,36.9228,36.7964,36.8975,74877.0
2016-06-14 15:10:00,43.77,43.81,43.71,43.79,85778.0,36.8975,36.9313,36.847,36.9144,85778.0
2016-06-14 15:15:00,43.8,43.89,43.78,43.86,110193.0,36.9228,36.9987,36.906,36.9734,110193.0
2016-06-14 15:20:00,43.86,43.93,43.83,43.83,134251.0,36.9734,37.0324,36.9481,36.9481,134251.0
2016-06-14 15:25:00,43.83,43.92,43.82,43.9,114760.0,36.9481,37.024,36.9397,37.0071,114760.0
2016-06-14 15:30:00,43.9,44.03,43.88,44.03,142920.0,37.0071,37.1167,36.9903,37.1167,142920.0
2016-06-14 15:35:00,44.03,44.04,43.93,43.98,153512.0,37.1167,37.1252,37.0324,37.0746,153512.0
2016-06-14 15:40:00,43.97,44.03,43.93,44.01,197683.0,37.0661,37.1167,37.0324,37.0999,197683.0
2016-06-14 15:45:00,44.0,44.04,43.94,44.0,177089.0,37.0914,37.1252,37.0409,37.0914,177089.0
2016-06-14 15:50:00,43.99,44.03,43.95,44.02,223002.0,37.083,37.1167,37.0493,37.1083,223002.0
2016-06-14 15:55:00,44.02,44.04,43.93,43.98,502380.0,37.1083,37.1252,37.0324,37.0746,502380.0
2016-06-15 09:30:00,43.88,43.99,43.72,43.81,168522.0,36.9903,37.083,36.8554,36.9313,168522.0
2016-06-15 09:35:00,43.8,43.98,43.67,43.89,118838.0,36.9228,37.0746,36.8133,36.9987,118838.0
2016-06-15 09:40:00,43.88,43.88,43.59,43.62,82233.0,36.9903,36.9903,36.7458,36.7711,82233.0
2016-06-15 09:45:00,43.62,43.72,43.53,43.71,59305.0,36.7711,36.8554,36.6952,36.847,59305.0
2016-06-15 09:50:00,43.71,43.72,43.55,43.57,128065.0,36.847,36.8554,36.7121,36.729,128065.0
2016-06-15 09:55:00,43.57,43.68,43.46,43.64,129703.0,36.729,36.8217,36.6362,36.788,129703.0
2016-06-15 10:00:00,43.64,43.71,43.6,43.64,84344.0,36.788,36.847,36.7542,36.788,84344.0
2016-06-15 10:05:00,43.64,43.8,43.62,43.75,579654.0,36.788,36.9228,36.7711,36.8807,579654.0
2016-06-15 10:10:00,43.74,43.98,43.74,43.96,292737.0,36.8723,37.0746,36.8723,37.0577,292737.0
2016-06-15 10:15:00,43.96,43.98,43.85,43.98,94614.0,37.0577,37.0746,36.965,37.0746,94614.0
2016-06-15 10:20:00,43.98,44.05,43.94,44.04,84554.0,37.0746,37.1336,37.0409,37.1252,84554.0
2016-06-15 10:25:00,44.04,44.09,43.93,43.96,63263.0,37.1252,37.1673,37.0324,37.0577,63263.0
2016-06-15 10:30:00,43.98,44.35,43.96,44.11,381582.0,37.0746,37.3865,37.0577,37.1842,381582.0
2016-06-15 10:35:00,44.12,44.29,44.11,44.25,120768.0,37.1926,37.3359,37.1842,37.3022,120768.0
2016-06-15 10:40:00,44.24,44.25,44.01,44.01,140236.0,37.2938,37.3022,37.0999,37.0999,140236.0
2016-06-15 10:45:00,44.01,44.08,43.94,44.04,75747.0,37.0999,37.1589,37.0409,37.1252,75747.0
2016-06-15 10:50:00,44.04,44.07,43.98,43.98,62815.0,37.1252,37.1504,37.0746,37.0746,62815.0
2016-06-15 10:55:00,43.98,44.21,43.98,44.21,128601.0,37.0746,37.2685,37.0746,37.2685,128601.0
2016-06-15 11:00:00,44.21,44.29,44.15,44.28,77130.0,37.2685,37.3359,37.2179,37.3275,77130.0
2016-06-15 11:05:00,44.29,44.39,44.27,44.38,98793.0,37.3359,37.4202,37.319,37.4118,98793.0
2016-06-15 11:10:00,44.38,44.53,44.37,44.45,89057.0,37.4118,37.5382,37.4033,37.4708,89057.0
2016-06-15 11:15:00,44.44,44.5,44.39,44.41,77408.0,37.4624,37.5129,37.4202,37.4371,77408.0
2016-06-15 11:20:00,44.41,44.41,44.3,44.39,98518.0,37.4371,37.4371,37.3443,37.4202,98518.0
2016-06-15 11:25:00,44.39,44.39,44.23,44.24,118866.0,37.4202,37.4202,37.2853,37.2938,118866.0
2016-06-15 11:30:00,44.23,44.23,44.05,44.05,158595.0,37.2853,37.2853,37.1336,37.1336,158595.0
2016-06-15 11:35:00,44.06,44.12,44.02,44.11,187544.0,37.142,37.1926,37.1083,37.1842,187544.0
2016-06-15 11:40:00,44.11,44.2,44.09,44.16,72235.0,37.1842,37.26,37.1673,37.2263,72235.0
2016-06-15 11:45:00,44.17,44.29,44.14,44.25,52848.0,37.2347,37.3359,37.2095,37.3022,52848.0
2016-06-15 11:50:00,44.26,44.36,44.23,44.35,109998.0,37.3106,37.3949,37.2853,37.3865,109998.0
2016-06-15 11:55:00,44.35,44.52,44.34,44.48,94143.0,37.3865,37.5298,37.3781,37.4961,94143.0
2016-06-15 12:00:00,44.48,44.5,44.43,44.47,47787.0,37.4961,37.5129,37.4539,37.4876,47787.0
2016-06-15 12:05:00,44.47,44.48,44.43,44.45,34519.0,37.4876,37.4961,37.4539,37.4708,34519.0
2016-06-15 12:10:00,44.46,44.54,44.44,44.51,58257.0,37.4792,37.5466,37.4624,37.5214,58257.0
2016-06-15 12:15:00,44.5,44.59,44.49,44.59,46749.0,37.5129,37.5888,37.5045,37.5888,46749.0
2016-06-15 12:20:00,44.6,44.61,44.5,44.52,47527.0,37.5972,37.6057,37.5129,37.5298,47527.0
2016-06-15 12:25:00,44.52,44.54,44.44,44.48,46885.0,37.5298,37.5466,37.4624,37.4961,46885.0
2016-06-15 12:30:00,44.49,44.49,44.43,44.44,28117.0,37.5045,37.5045,37.4539,37.4624,28117.0
2016-06-15 12:35:00,44.46,44.46,44.41,44.46,28991.0,37.4792,37.4792,37.4371,37.4792,28991.0
2016-06-15 12:40:00,44.46,44.49,44.43,44.43,27763.0,37.4792,37.5045,37.4539,37.4539,27763.0
2016-06-15 12:45:00,44.44,44.51,44.41,44.47,46812.0,37.4624,37.5214,37.4371,37.4876,46812.0
2016-06-15 12:50:00,44.47,44.51,44.43,44.49,30753.0,37.4876,37.5214,37.4539,37.5045,30753.0
2016-06-15 12:55:00,44.48,44.57,44.48,44.54,122398.0,37.4961,37.5719,37.4961,37.5466,122398.0
2016-06-15 13:00:00,44.55,44.58,44.54,44.56,148741.0,37.5551,37.5804,37.5466,37.5635,148741.0
2016-06-15 13:05:00,44.56,44.58,44.53,44.53,174221.0,37.5635,37.5804,37.5382,37.5382,174221.0
2016-06-15 13:10:00,44.53,44.57,44.53,44.57,22295.0,37.5382,37.5719,37.5382,37.5719,22295.0
2016-06-15 13:15:00,44.57,44.59,44.55,44.55,34187.0,37.5719,37.5888,37.5551,37.5551,34187.0
2016-06-15 13:20:00,44.55,44.56,44.46,44.5,29238.0,37.5551,37.5635,37.4792,37.5129,29238.0
2016-06-15 13:25:00,44.5,44.53,44.49,44.53,17140.0,37.5129,37.5382,37.5045,37.5382,17140.0
2016-06-15 13:30:00,44.52,44.61,44.52,44.53,65908.0,37.5298,37.6057,37.5298,37.5382,65908.0
2016-06-15 13:35:00,44.52,44.52,44.44,44.46,61736.0,37.5298,37.5298,37.4624,37.4792,61736.0
2016-06-15 13:40:00,44.45,44.48,44.42,44.48,37948.0,37.4708,37.4961,37.4455,37.4961,37948.0
2016-06-15 13:45:00,44.48,44.51,44.44,44.44,75574.0,37.4961,37.5214,37.4624,37.4624,75574.0
2016-06-15 13:50:00,44.44,44.46,44.41,44.43,81130.0,37.4624,37.4792,37.4371,37.4539,81130.0
2016-06-15 13:55:00,44.43,44.43,44.31,44.33,59554.0,37.4539,37.4539,37.3528,37.3696,59554.0
2016-06-15 14:00:00,44.35,44.5,44.34,44.46,92965.0,37.3865,37.5129,37.3781,37.4792,92965.0
2016-06-15 14:05:00,44.47,44.58,44.43,44.43,46300.0,37.4876,37.5804,37.4539,37.4539,46300.0
2016-06-15 14:10:00,44.44,44.51,44.32,44.34,74596.0,37.4624,37.5214,37.3612,37.3781,74596.0
2016-06-15 14:15:00,44.34,44.47,44.33,44.41,32449.0,37.3781,37.4876,37.3696,37.4371,32449.0
2016-06-15 14:20:00,44.41,44.42,44.31,44.35,66048.0,37.4371,37.4455,37.3528,37.3865,66048.0
2016-06-15 14:25:00,44.35,44.41,44.31,44.31,46543.0,37.3865,37.4371,37.3528,37.3528,46543.0
2016-06-15 14:30:00,44.3,44.34,44.22,44.24,65413.0,37.3443,37.3781,37.2769,37.2938,65413.0
2016-06-15 14:35:00,44.24,44.27,44.15,44.18,58904.0,37.2938,37.319,37.2179,37.2432,58904.0
2016-06-15 14:40:00,44.17,44.3,44.15,44.27,74114.0,37.2347,37.3443,37.2179,37.319,74114.0
2016-06-15 14:45:00,44.26,44.31,44.24,44.28,40570.0,37.3106,37.3528,37.2938,37.3275,40570.0
2016-06-15 14:50:00,44.29,44.34,44.22,44.28,50003.0,37.3359,37.3781,37.2769,37.3275,50003.0
2016-06-15 14:55:00,44.28,44.31,44.23,44.3,24644.0,37.3275,37.3528,37.2853,37.3443,24644.0
2016-06-15 15:00:00,44.29,44.3,44.25,44.25,31213.0,37.3359,37.3443,37.3022,37.3022,31213.0
2016-06-15 15:05:00,44.26,44.32,44.25,44.3,27195.0,37.3106,37.3612,37.3022,37.3443,27195.0
2016-06-15 15:10:00,44.29,44.38,44.28,44.38,47745.0,37.3359,37.4118,37.3275,37.4118,47745.0
2016-06-15 15:15:00,44.37,44.41,44.32,44.36,58508.0,37.4033,37.4371,37.3612,37.3949,58508.0
2016-06-15 15:20:00,44.36,44.4,44.34,44.37,37713.0,37.3949,37.4286,37.3781,37.4033,37713.0
2016-06-15 15:25:00,44.36,44.38,44.33,44.36,29785.0,37.3949,37.4118,37.3696,37.3949,29785.0
2016-06-15 15:30:00,44.36,44.37,44.28,44.28,67761.0,37.3949,37.4033,37.3275,37.3275,67761.0
2016-06-15 15:35:00,44.29,44.3,44.14,44.15,84539.0,37.3359,37.3443,37.2095,37.2179,84539.0
2016-06-15 15:40:00,44.14,44.18,44.02,44.02,116775.0,37.2095,37.2432,37.1083,37.1083,116775.0
2016-06-15 15:45:00,44.02,44.04,43.94,44.01,115468.0,37.1083,37.1252,37.0409,37.0999,115468.0
2016-06-15 15:50:00,44.0,44.0,43.92,43.96,173284.0,37.0914,37.0914,37.024,37.0577,173284.0
2016-06-15 15:55:00,43.95,44.0,43.93,43.99,310498.0,37.0493,37.0914,37.0324,37.083,310498.0
2016-06-16 09:30:00,43.36,43.53,43.11,43.21,270083.0,36.5519,36.6952,36.3412,36.4255,270083.0
2016-06-16 09:35:00,43.21,43.23,42.9,42.92,292043.0,36.4255,36.4423,36.1641,36.181,292043.0
2016-06-16 09:40:00,42.91,42.94,42.74,42.81,290932.0,36.1726,36.1979,36.0293,36.0883,290932.0
2016-06-16 09:45:00,42.81,42.81,42.62,42.64,209691.0,36.0883,36.0883,35.9281,35.945,209691.0
2016-06-16 09:50:00,42.63,42.77,42.61,42.67,140744.0,35.9365,36.0546,35.9197,35.9703,140744.0
2016-06-16 09:55:00,42.67,42.71,42.6,42.63,92680.0,35.9703,36.004,35.9113,35.9365,92680.0
2016-06-16 10:00:00,42.62,42.66,42.51,42.63,168398.0,35.9281,35.9618,35.8354,35.9365,168398.0
2016-06-16 10:05:00,42.63,42.65,42.53,42.62,176247.0,35.9365,35.9534,35.8522,35.9281,176247.0
2016-06-16 10:10:00,42.62,42.7,42.53,42.7,228885.0,35.9281,35.9956,35.8522,35.9956,228885.0
2016-06-16 10:15:00,42.7,42.74,42.58,42.58,116055.0,35.9956,36.0293,35.8944,35.8944,116055.0
2016-06-16 10:20:00,42.58,42.58,42.5,42.5,103758.0,35.8944,35.8944,35.827,35.827,103758.0
2016-06-16 10:25:00,42.5,42.69,42.49,42.69,124112.0,35.827,35.9871,35.8185,35.9871,124112.0
2016-06-16 10:30:00,42.68,42.69,42.55,42.55,68371.0,35.9787,35.9871,35.8691,35.8691,68371.0
2016-06-16 10:35:00,42.55,42.64,42.49,42.5,88686.0,35.8691,35.945,35.8185,35.827,88686.0
2016-06-16 10:40:00,42.49,42.62,42.47,42.62,114137.0,35.8185,35.9281,35.8017,35.9281,114137.0
2016-06-16 10:45:00,42.63,42.77,42.63,42.76,100485.0,35.9365,36.0546,35.9365,36.0461,100485.0
2016-06-16 10:50:00,42.76,42.77,42.63,42.69,87820.0,36.0461,36.0546,35.9365,35.9871,87820.0
2016-06-16 10:55:00,42.69,42.88,42.67,42.85,114621.0,35.9871,36.1473,35.9703,36.122,114621.0
2016-06-16 11:00:00,42.85,42.93,42.79,42.81,130734.0,36.122,36.1894,36.0714,36.0883,130734.0
2016-06-16 11:05:00,42.81,42.92,42.8,42.83,82102.0,36.0883,36.181,36.0799,36.1051,82102.0
2016-06-16 11:10:00,42.82,42.88,42.79,42.81,68657.0,36.0967,36.1473,36.0714,36.0883,68657.0
2016-06-16 11:15:00,42.8,42.82,42.73,42.76,46204.0,36.0799,36.0967,36.0208,36.0461,46204.0
2016-06-16 11:20:00,42.76,42.85,42.75,42.79,101894.0,36.0461,36.122,36.0377,36.0714,101894.0
2016-06-16 11:25:00,42.8,42.97,42.78,42.94,160816.0,36.0799,36.2232,36.063,36.1979,160816.0
2016-06-16 11:30:00,42.93,42.96,42.89,42.93,133883.0,36.1894,36.2147,36.1557,36.1894,133883.0
2016-06-16 11:35:00,42.93,42.99,42.92,42.96,93271.0,36.1894,36.24,36.181,36.2147,93271.0
2016-06-16 11:40:00,42.96,42.97,42.91,42.93,79497.0,36.2147,36.2232,36.1726,36.1894,79497.0
2016-06-16 11:45:00,42.92,42.94,42.84,42.91,79942.0,36.181,36.1979,36.1136,36.1726,79942.0
2016-06-16 11:50:00,42.92,42.96,42.89,42.91,81720.0,36.181,36.2147,36.1557,36.1726,81720.0
2016-06-16 11:55:00,42.91,42.93,42.75,42.78,109492.0,36.1726,36.1894,36.0377,36.063,109492.0
2016-06-16 12:00:00,42.78,42.84,42.74,42.77,67710.0,36.063,36.1136,36.0293,36.0546,67710.0
2016-06-16 12:05:00,42.78,42.84,42.74,42.81,69654.0,36.063,36.1136,36.0293,36.0883,69654.0
2016-06-16 12:10:00,42.82,42.87,42.77,42.8,81614.0,36.0967,36.1389,36.0546,36.0799,81614.0
2016-06-16 12:15:00,42.79,42.89,42.73,42.89,88422.0,36.0714,36.1557,36.0208,36.1557,88422.0
2016-06-16 12:20:00,42.88,42.98,42.82,42.98,99254.0,36.1473,36.2316,36.0967,36.2316,99254.0
2016-06-16 12:25:00,42.98,43.1,42.95,43.08,56552.0,36.2316,36.3327,36.2063,36.3159,56552.0
2016-06-16 12:30:00,43.08,43.1,42.99,43.02,103262.0,36.3159,36.3327,36.24,36.2653,103262.0
2016-06-16 12:35:00,43.02,43.12,42.97,43.09,82240.0,36.2653,36.3496,36.2232,36.3243,82240.0
2016-06-16 12:40:00,43.1,43.21,43.06,43.19,75754.0,36.3327,36.4255,36.299,36.4086,75754.0
2016-06-16 12:45:00,43.19,43.21,43.14,43.14,76173.0,36.4086,36.4255,36.3665,36.3665,76173.0
2016-06-16 12:50:00,43.15,43.15,43.06,43.11,69828.0,36.3749,36.3749,36.299,36.3412,69828.0
2016-06-16 12:55:00,43.1,43.1,42.95,42.96,69138.0,36.3327,36.3327,36.2063,36.2147,69138.0
2016-06-16 13:00:00,42.97,43.18,42.95,43.17,85413.0,36.2232,36.4002,36.2063,36.3918,85413.0
2016-06-16 13:05:00,43.17,43.19,43.07,43.17,107894.0,36.3918,36.4086,36.3075,36.3918,107894.0
2016-06-16 13:10:00,43.16,43.17,43.0,43.0,92451.0,36.3833,36.3918,36.2484,36.2484,92451.0
2016-06-16 13:15:00,43.01,43.03,42.93,43.02,61560.0,36.2569,36.2737,36.1894,36.2653,61560.0
2016-06-16 13:20:00,43.01,43.05,42.97,43.02,88995.0,36.2569,36.2906,36.2232,36.2653,88995.0
2016-06-16 13:25:00,43.02,43.08,42.96,43.0,105949.0,36.2653,36.3159,36.2147,36.2484,105949.0
2016-06-16 13:30:00,43.0,43.02,42.95,43.01,74449.0,36.2484,36.2653,36.2063,36.2569,74449.0
2016-06-16 13:35:00,43.0,43.07,43.0,43.05,111479.0,36.2484,36.3075,36.2484,36.2906,111479.0
2016-06-16 13:40:00,43.05,43.06,42.93,42.94,122881.0,36.2906,36.299,36.1894,36.1979,122881.0
2016-06-16 13:45:00,42.93,42.94,42.83,42.88,115144.0,36.1894,36.1979,36.1051,36.1473,115144.0
2016-06-16 13:50:00,42.88,42.9,42.81,42.89,93617.0,36.1473,36.1641,36.0883,36.1557,93617.0
2016-06-16 13:55:00,42.9,42.95,42.86,42.9,71474.0,36.1641,36.2063,36.1304,36.1641,71474.0
2016-06-16 14:00:00,42.89,42.91,42.85,42.88,211427.0,36.1557,36.1726,36.122,36.1473,211427.0
2016-06-16 14:05:00,42.9,42.91,42.81,42.9,112300.0,36.1641,36.1726,36.0883,36.1641,112300.0
2016-06-16 14:10:00,42.89,43.01,42.87,42.99,147065.0,36.1557,36.2569,36.1389,36.24,147065.0
2016-06-16 14:15:00,42.99,43.04,42.98,43.01,166611.0,36.24,36.2822,36.2316,36.2569,166611.0
2016-06-16 14:20:00,43.0,43.03,42.98,43.01,72921.0,36.2484,36.2737,36.2316,36.2569,72921.0
2016-06-16 14:25:00,43.0,43.0,42.85,42.89,59600.0,36.2484,36.2484,36.122,36.1557,59600.0
2016-06-16 14:30:00,42.89,42.96,42.88,42.93,177041.0,36.1557,36.2147,36.1473,36.1894,177041.0
2016-06-16 14:35:00,42.93,43.03,42.92,43.02,66298.0,36.1894,36.2737,36.181,36.2653,66298.0
2016-06-16 14:40:00,43.03,43.06,42.99,43.02,48455.0,36.2737,36.299,36.24,36.2653,48455.0
2016-06-16 14:45:00,43.03,43.09,42.99,43.09,43584.0,36.2737,36.3243,36.24,36.3243,43584.0
2016-06-16 14:50:00,43.1,43.11,43.03,43.09,63087.0,36.3327,36.3412,36.2737,36.3243,63087.0
2016-06-16 14:55:00,43.09,43.11,43.0,43.02,81250.0,36.3243,36.3412,36.2484,36.2653,81250.0
2016-06-16 15:00:00,43.01,43.09,43.01,43.09,54532.0,36.2569,36.3243,36.2569,36.3243,54532.0
2016-06-16 15:05:00,43.08,43.08,42.98,43.0,61721.0,36.3159,36.3159,36.2316,36.2484,61721.0
2016-06-16 15:10:00,43.01,43.03,42.99,43.01,219896.0,36.2569,36.2737,36.24,36.2569,219896.0
2016-06-16 15:15:00,43.0,43.02,42.97,42.97,89853.0,36.2484,36.2653,36.2232,36.2232,89853.0
2016-06-16 15:20:00,42.98,43.05,42.95,43.05,47061.0,36.2316,36.2906,36.2063,36.2906,47061.0
2016-06-16 15:25:00,43.04,43.13,43.02,43.09,75574.0,36.2822,36.358,36.2653,36.3243,75574.0
2016-06-16 15:30:00,43.1,43.19,43.09,43.16,125563.0,36.3327,36.4086,36.3243,36.3833,125563.0
2016-06-16 15:35:00,43.16,43.16,43.09,43.16,144953.0,36.3833,36.3833,36.3243,36.3833,144953.0
2016-06-16 15:40:00,43.17,43.26,43.17,43.23,131709.0,36.3918,36.4676,36.3918,36.4423,131709.0
2016-06-16 15:45:00,43.23,43.25,43.15,43.2,187032.0,36.4423,36.4592,36.3749,36.417,187032.0
2016-06-16 15:50:00,43.19,43.2,43.15,43.18,211042.0,36.4086,36.417,36.3749,36.4002,211042.0
2016-06-16 15:55:00,43.18,43.2,43.14,43.19,413217.0,36.4002,36.417,36.3665,36.4086,413217.0
2016-06-17 09:30:00,43.75,43.86,43.46,43.53,724303.0,36.8807,36.9734,36.6362,36.6952,724303.0
2016-06-17 09:35:00,43.49,43.72,43.49,43.5,138319.0,36.6615,36.8554,36.6615,36.6699,138319.0
2016-06-17 09:40:00,43.5,43.82,43.39,43.81,125112.0,36.6699,36.9397,36.5772,36.9313,125112.0
2016-06-17 09:45:00,43.8,43.86,43.67,43.78,174512.0,36.9228,36.9734,36.8133,36.906,174512.0
2016-06-17 09:50:00,43.79,43.89,43.74,43.79,126130.0,36.9144,36.9987,36.8723,36.9144,126130.0
2016-06-17 09:55:00,43.79,43.81,43.69,43.8,83829.0,36.9144,36.9313,36.8301,36.9228,83829.0
2016-06-17 10:00:00,43.8,43.83,43.65,43.73,117796.0,36.9228,36.9481,36.7964,36.8638,117796.0
2016-06-17 10:05:00,43.72,43.76,43.65,43.69,57827.0,36.8554,36.8891,36.7964,36.8301,57827.0
2016-06-17 10:10:00,43.7,43.8,43.69,43.79,135655.0,36.8385,36.9228,36.8301,36.9144,135655.0
2016-06-17 10:15:00,43.79,43.84,43.75,43.78,59907.0,36.9144,36.9566,36.8807,36.906,59907.0
2016-06-17 10:20:00,43.79,43.8,43.71,43.74,52434.0,36.9144,36.9228,36.847,36.8723,52434.0
2016-06-17 10:25:00,43.73,43.75,43.56,43.57,72325.0,36.8638,36.8807,36.7205,36.729,72325.0
2016-06-17 10:30:00,43.56,43.73,43.52,43.72,66400.0,36.7205,36.8638,36.6868,36.8554,66400.0
2016-06-17 10:35:00,43.71,43.82,43.7,43.76,67970.0,36.847,36.9397,36.8385,36.8891,67970.0
2016-06-17 10:40:00,43.77,43.84,43.73,43.84,146447.0,36.8975,36.9566,36.8638,36.9566,146447.0
2016-06-17 10:45:00,43.85,43.94,43.84,43.87,56591.0,36.965,37.0409,36.9566,36.9818,56591.0
2016-06-17 10:50:00,43.88,43.97,43.87,43.93,57986.0,36.9903,37.0661,36.9818,37.0324,57986.0
2016-06-17 10:55:00,43.92,44.01,43.89,43.93,79084.0,37.024,37.0999,36.9987,37.0324,79084.0
2016-06-17 11:00:00,43.93,43.96,43.8,43.84,76625.0,37.0324,37.0577,36.9228,36.9566,76625.0
2016-06-17 11:05:00,43.84,43.85,43.77,43.77,55674.0,36.9566,36.965,36.8975,36.8975,55674.0
2016-06-17 11:10:00,43.77,43.78,43.68,43.71,109888.0,36.8975,36.906,36.8217,36.847,109888.0
2016-06-17 11:15:00,43.72,43.78,43.69,43.77,72533.0,36.8554,36.906,36.8301,36.8975,72533.0
2016-06-17 11:20:00,43.77,43.9,43.77,43.85,67448.0,36.8975,37.0071,36.8975,36.965,67448.0
2016-06-17 11:25:00,43.84,43.91,43.77,43.78,48301.0,36.9566,37.0156,36.8975,36.906,48301.0
2016-06-17 11:30:00,43.78,43.85,43.74,43.84,47100.0,36.906,36.965,36.8723,36.9566,47100.0
2016-06-17 11:35:00,43.84,43.87,43.78,43.82,72738.0,36.9566,36.9818,36.906,36.9397,72738.0
2016-06-17 11:40:00,43.82,43.94,43.82,43.87,88956.0,36.9397,37.0409,36.9397,36.9818,88956.0
2016-06-17 11:45:00,43.86,43.93,43.86,43.89,38825.0,36.9734,37.0324,36.9734,36.9987,38825.0
2016-06-17 11:50:00,43.9,43.93,43.84,43.85,24524.0,37.0071,37.0324,36.9566,36.965,24524.0
2016-06-17 11:55:00,43.85,43.89,43.81,43.85,46298.0,36.965,36.9987,36.9313,36.965,46298.0
2016-06-17 12:00:00,43.86,43.93,43.84,43.89,135638.0,36.9734,37.0324,36.9566,36.9987,135638.0
2016-06-17 12:05:00,43.9,44.0,43.86,43.98,77464.0,37.0071,37.0914,36.9734,37.0746,77464.0
2016-06-17 12:10:00,43.97,44.04,43.97,43.99,77326.0,37.0661,37.1252,37.0661,37.083,77326.0
2016-06-17 12:15:00,43.99,44.01,43.92,43.98,40279.0,37.083,37.0999,37.024,37.0746,40279.0
2016-06-17 12:20:00,43.98,43.99,43.93,43.98,17253.0,37.0746,37.083,37.0324,37.0746,17253.0
2016-06-17 12:25:00,43.98,43.99,43.92,43.96,24851.0,37.0746,37.083,37.024,37.0577,24851.0
2016-06-17 12:30:00,43.97,44.0,43.96,43.97,27980.0,37.0661,37.0914,37.0577,37.0661,27980.0
2016-06-17 12:35:00,43.96,43.99,43.95,43.96,29410.0,37.0577,37.083,37.0493,37.0577,29410.0
2016-06-17 12:40:00,43.96,44.0,43.95,43.98,23748.0,37.0577,37.0914,37.0493,37.0746,23748.0
2016-06-17 12:45:00,43.99,44.01,43.92,43.93,34158.0,37.083,37.0999,37.024,37.0324,34158.0
2016-06-17 12:50:00,43.93,43.94,43.9,43.91,21069.0,37.0324,37.0409,37.0071,37.0156,21069.0
2016-06-17 12:55:00,43.9,43.94,43.84,43.89,40996.0,37.0071,37.0409,36.9566,36.9987,40996.0
2016-06-17 13:00:00,43.89,43.89,43.78,43.84,84686.0,36.9987,36.9987,36.906,36.9566,84686.0
2016-06-17 13:05:00,43.84,43.9,43.81,43.9,27619.0,36.9566,37.0071,36.9313,37.0071,27619.0
2016-06-17 13:10:00,43.91,43.91,43.84,43.84,29014.0,37.0156,37.0156,36.9566,36.9566,29014.0
2016-06-17 13:15:00,43.84,43.88,43.81,43.88,28848.0,36.9566,36.9903,36.9313,36.9903,28848.0
2016-06-17 13:20:00,43.87,43.92,43.84,43.91,25851.0,36.9818,37.024,36.9566,37.0156,25851.0
2016-06-17 13:25:00,43.91,43.94,43.9,43.92,22554.0,37.0156,37.0409,37.0071,37.024,22554.0
2016-06-17 13:30:00,43.91,43.98,43.89,43.95,53366.0,37.0156,37.0746,36.9987,37.0493,53366.0
2016-06-17 13:35:00,43.93,43.96,43.9,43.94,39480.0,37.0324,37.0577,37.0071,37.0409,39480.0
2016-06-17 13:40:00,43.95,43.98,43.92,43.94,28519.0,37.0493,37.0746,37.024,37.0409,28519.0
2016-06-17 13:45:00,43.94,43.96,43.91,43.91,72167.0,37.0409,37.0577,37.0156,37.0156,72167.0
2016-06-17 13:50:00,43.92,44.01,43.92,43.97,40488.0,37.024,37.0999,37.024,37.0661,40488.0
2016-06-17 13:55:00,43.97,44.0,43.97,44.0,335094.0,37.0661,37.0914,37.0661,37.0914,335094.0
2016-06-17 14:00:00,43.99,44.03,43.98,44.02,37988.0,37.083,37.1167,37.0746,37.1083,37988.0
2016-06-17 14:05:00,44.02,44.03,43.98,44.0,40220.0,37.1083,37.1167,37.0746,37.0914,40220.0
2016-06-17 14:10:00,44.0,44.04,44.0,44.03,35347.0,37.0914,37.1252,37.0914,37.1167,35347.0
2016-06-17 14:15:00,44.03,44.12,44.03,44.1,83947.0,37.1167,37.1926,37.1167,37.1757,83947.0
2016-06-17 14:20:00,44.1,44.23,44.09,44.2,141299.0,37.1757,37.2853,37.1673,37.26,141299.0
2016-06-17 14:25:00,44.21,44.26,44.2,44.25,87551.0,37.2685,37.3106,37.26,37.3022,87551.0
2016-06-17 14:30:00,44.25,44.27,44.21,44.27,98771.0,37.3022,37.319,37.2685,37.319,98771.0
2016-06-17 14:35:00,44.26,44.31,44.22,44.23,84632.0,37.3106,37.3528,37.2769,37.2853,84632.0
2016-06-17 14:40:00,44.24,44.29,44.2,44.26,98909.0,37.2938,37.3359,37.26,37.3106,98909.0
2016-06-17 14:45:00,44.26,44.27,44.2,44.21,122990.0,37.3106,37.319,37.26,37.2685,122990.0
2016-06-17 14:50:00,44.22,44.26,44.21,44.25,48400.0,37.2769,37.3106,37.2685,37.3022,48400.0
2016-06-17 14:55:00,44.25,44.26,44.17,44.2,56260.0,37.3022,37.3106,37.2347,37.26,56260.0
2016-06-17 15:00:00,44.19,44.23,44.14,44.16,140184.0,37.2516,37.2853,37.2095,37.2263,140184.0
2016-06-17 15:05:00,44.16,44.17,44.11,44.15,76392.0,37.2263,37.2347,37.1842,37.2179,76392.0
2016-06-17 15:10:00,44.15,44.23,44.14,44.21,57427.0,37.2179,37.2853,37.2095,37.2685,57427.0
2016-06-17 15:15:00,44.22,44.25,44.15,44.16,96625.0,37.2769,37.3022,37.2179,37.2263,96625.0
2016-06-17 15:20:00,44.17,44.19,44.13,44.17,53722.0,37.2347,37.2516,37.201,37.2347,53722.0
2016-06-17 15:25:00,44.16,44.19,44.14,44.17,96133.0,37.2263,37.2516,37.2095,37.2347,96133.0
2016-06-17 15:30:00,44.16,44.18,44.13,44.14,85891.0,37.2263,37.2432,37.201,37.2095,85891.0
2016-06-17 15:35:00,44.15,44.16,44.05,44.06,149349.0,37.2179,37.2263,37.1336,37.142,149349.0
2016-06-17 15:40:00,44.06,44.14,44.05,44.13,115374.0,37.142,37.2095,37.1336,37.201,115374.0
2016-06-17 15:45:00,44.13,44.16,44.08,44.11,202356.0,37.201,37.2263,37.1589,37.1842,202356.0
2016-06-17 15:50:00,44.12,44.14,44.07,44.08,205525.0,37.1926,37.2095,37.1504,37.1589,205525.0
2016-06-17 15:55:00,44.08,44.14,44.03,44.12,767436.0,37.1589,37.2095,37.1167,37.1926,767436.0
2016-06-20 09:30:00,44.93,44.95,44.68,44.71,279968.0,37.8754,37.8923,37.6647,37.69,279968.0
2016-06-20 09:35:00,44.71,44.75,44.24,44.36,169568.0,37.69,37.7237,37.2938,37.3949,169568.0
2016-06-20 09:40:00,44.34,44.47,44.2,44.22,206736.0,37.3781,37.4876,37.26,37.2769,206736.0
2016-06-20 09:45:00,44.22,44.23,43.99,44.07,292996.0,37.2769,37.2853,37.083,37.1504,292996.0
2016-06-20 09:50:00,44.07,44.14,43.93,44.02,228260.0,37.1504,37.2095,37.0324,37.1083,228260.0
2016-06-20 09:55:00,44.02,44.28,43.99,44.26,179616.0,37.1083,37.3275,37.083,37.3106,179616.0
2016-06-20 10:00:00,44.26,44.33,44.17,44.26,143496.0,37.3106,37.3696,37.2347,37.3106,143496.0
2016-06-20 10:05:00,44.25,44.35,44.22,44.25,123277.0,37.3022,37.3865,37.2769,37.3022,123277.0
2016-06-20 10:10:00,44.26,44.31,44.11,44.13,187749.0,37.3106,37.3528,37.1842,37.201,187749.0
2016-06-20 10:15:00,44.13,44.24,44.12,44.21,91940.0,37.201,37.2938,37.1926,37.2685,91940.0
2016-06-20 10:20:00,44.2,44.24,44.16,44.22,64358.0,37.26,37.2938,37.2263,37.2769,64358.0
2016-06-20 10:25:00,44.23,44.24,44.12,44.15,100995.0,37.2853,37.2938,37.1926,37.2179,100995.0
2016-06-20 10:30:00,44.15,44.21,44.14,44.2,55396.0,37.2179,37.2685,37.2095,37.26,55396.0
2016-06-20 10:35:00,44.21,44.22,44.04,44.1,114052.0,37.2685,37.2769,37.1252,37.1757,114052.0
2016-06-20 10:40:00,44.11,44.17,44.06,44.13,57526.0,37.1842,37.2347,37.142,37.201,57526.0
2016-06-20 10:45:00,44.14,44.21,44.13,44.19,44805.0,37.2095,37.2685,37.201,37.2516,44805.0
2016-06-20 10:50:00,44.19,44.24,44.16,44.23,79622.0,37.2516,37.2938,37.2263,37.2853,79622.0
2016-06-20 10:55:00,44.23,44.24,44.2,44.22,51993.0,37.2853,37.2938,37.26,37.2769,51993.0
2016-06-20 11:00:00,44.22,44.29,44.19,44.19,150514.0,37.2769,37.3359,37.2516,37.2516,150514.0
2016-06-20 11:05:00,44.2,44.22,44.13,44.13,195286.0,37.26,37.2769,37.201,37.201,195286.0
2016-06-20 11:10:00,44.14,44.17,44.06,44.09,98536.0,37.2095,37.2347,37.142,37.1673,98536.0
2016-06-20 11:15:00,44.09,44.21,44.08,44.21,44004.0,37.1673,37.2685,37.1589,37.2685,44004.0
2016-06-20 11:20:00,44.21,44.26,44.17,44.23,111378.0,37.2685,37.3106,37.2347,37.2853,111378.0
2016-06-20 11:25:00,44.23,44.32,44.17,44.21,167597.0,37.2853,37.3612,37.2347,37.2685,167597.0
2016-06-20 11:30:00,44.22,44.23,44.11,44.21,57081.0,37.2769,37.2853,37.1842,37.2685,57081.0
2016-06-20 11:35:00,44.21,44.22,44.11,44.18,57373.0,37.2685,37.2769,37.1842,37.2432,57373.0
2016-06-20 11:40:00,44.19,44.21,44.12,44.17,41910.0,37.2516,37.2685,37.1926,37.2347,41910.0
2016-06-20 11:45:00,44.16,44.17,44.1,44.11,38865.0,37.2263,37.2347,37.1757,37.1842,38865.0
2016-06-20 11:50:00,44.11,44.14,44.08,44.09,34050.0,37.1842,37.2095,37.1589,37.1673,34050.0
2016-06-20 11:55:00,44.09,44.09,43.99,44.07,65802.0,37.1673,37.1673,37.083,37.1504,65802.0
2016-06-20 12:00:00,44.08,44.08,44.04,44.07,47618.0,37.1589,37.1589,37.1252,37.1504,47618.0
2016-06-20 12:05:00,44.07,44.07,43.97,43.98,148863.0,37.1504,37.1504,37.0661,37.0746,148863.0
2016-06-20 12:10:00,43.98,43.98,43.89,43.92,178665.0,37.0746,37.0746,36.9987,37.024,178665.0
2016-06-20 12:15:00,43.92,43.97,43.88,43.96,144517.0,37.024,37.0661,36.9903,37.0577,144517.0
2016-06-20 12:20:00,43.95,44.02,43.94,43.98,39886.0,37.0493,37.1083,37.0409,37.0746,39886.0
2016-06-20 12:25:00,43.98,44.0,43.94,43.97,30543.0,37.0746,37.0914,37.0409,37.0661,30543.0
2016-06-20 12:30:00,43.97,43.97,43.93,43.97,56689.0,37.0661,37.0661,37.0324,37.0661,56689.0
2016-06-20 12:35:00,43.97,43.97,43.91,43.91,71466.0,37.0661,37.0661,37.0156,37.0156,71466.0
2016-06-20 12:40:00,43.9,43.91,43.87,43.87,40718.0,37.0071,37.0156,36.9818,36.9818,40718.0
2016-06-20 12:45:00,43.86,43.91,43.85,43.91,43543.0,36.9734,37.0156,36.965,37.0156,43543.0
2016-06-20 12:50:00,43.91,43.95,43.88,43.95,20411.0,37.0156,37.0493,36.9903,37.0493,20411.0
2016-06-20 12:55:00,43.95,43.98,43.9,43.91,32804.0,37.0493,37.0746,37.0071,37.0156,32804.0
2016-06-20 13:00:00,43.9,43.97,43.89,43.94,42647.0,37.0071,37.0661,36.9987,37.0409,42647.0
2016-06-20 13:05:00,43.95,44.01,43.93,44.01,40958.0,37.0493,37.0999,37.0324,37.0999,40958.0
2016-06-20 13:10:00,44.01,44.05,43.86,43.86,76609.0,37.0999,37.1336,36.9734,36.9734,76609.0
2016-06-20 13:15:00,43.85,43.95,43.84,43.92,73267.0,36.965,37.0493,36.9566,37.024,73267.0
2016-06-20 13:20:00,43.92,43.96,43.91,43.95,31710.0,37.024,37.0577,37.0156,37.0493,31710.0
2016-06-20 13:25:00,43.96,43.99,43.94,43.99,28795.0,37.0577,37.083,37.0409,37.083,28795.0
2016-06-20 13:30:00,43.99,44.03,43.96,44.01,48715.0,37.083,37.1167,37.0577,37.0999,48715.0
2016-06-20 13:35:00,44.0,44.03,43.98,44.02,41763.0,37.0914,37.1167,37.0746,37.1083,41763.0
2016-06-20 13:40:00,44.02,44.06,43.99,44.05,23917.0,37.1083,37.142,37.083,37.1336,23917.0
2016-06-20 13:45:00,44.04,44.06,44.03,44.04,26312.0,37.1252,37.142,37.1167,37.1252,26312.0
2016-06-20 13:50:00,44.04,44.1,44.02,44.05,28407.0,37.1252,37.1757,37.1083,37.1336,28407.0
2016-06-20 13:55:00,44.05,44.06,44.01,44.01,23959.0,37.1336,37.142,37.0999,37.0999,23959.0
2016-06-20 14:00:00,44.02,44.04,43.99,44.02,30798.0,37.1083,37.1252,37.083,37.1083,30798.0
2016-06-20 14:05:00,44.03,44.05,43.94,43.95,41632.0,37.1167,37.1336,37.0409,37.0493,41632.0
2016-06-20 14:10:00,43.95,43.97,43.88,43.89,47406.0,37.0493,37.0661,36.9903,36.9987,47406.0
2016-06-20 14:15:00,43.9,43.96,43.88,43.9,179424.0,37.0071,37.0577,36.9903,37.0071,179424.0
2016-06-20 14:20:00,43.9,43.98,43.88,43.95,79066.0,37.0071,37.0746,36.9903,37.0493,79066.0
2016-06-20 14:25:00,43.94,43.94,43.85,43.91,53597.0,37.0409,37.0409,36.965,37.0156,53597.0
2016-06-20 14:30:00,43.91,43.92,43.88,43.92,31357.0,37.0156,37.024,36.9903,37.024,31357.0
2016-06-20 14:35:00,43.92,43.96,43.92,43.94,33488.0,37.024,37.0577,37.024,37.0409,33488.0
2016-06-20 14:40:00,43.94,44.03,43.94,44.01,27817.0,37.0409,37.1167,37.0409,37.0999,27817.0
2016-06-20 14:45:00,44.0,44.03,44.0,44.02,40150.0,37.0914,37.1167,37.0914,37.1083,40150.0
2016-06-20 14:50:00,44.02,44.03,43.99,44.0,36145.0,37.1083,37.1167,37.083,37.0914,36145.0
2016-06-20 14:55:00,44.01,44.05,44.0,44.04,38886.0,37.0999,37.1336,37.0914,37.1252,38886.0
2016-06-20 15:00:00,44.03,44.05,44.0,44.04,49704.0,37.1167,37.1336,37.0914,37.1252,49704.0
2016-06-20 15:05:00,44.04,44.04,43.95,43.98,26221.0,37.1252,37.1252,37.0493,37.0746,26221.0
2016-06-20 15:10:00,43.97,44.02,43.96,44.01,46054.0,37.0661,37.1083,37.0577,37.0999,46054.0
2016-06-20 15:15:00,44.0,44.0,43.94,43.96,29492.0,37.0914,37.0914,37.0409,37.0577,29492.0
2016-06-20 15:20:00,43.95,43.96,43.91,43.93,44088.0,37.0493,37.0577,37.0156,37.0324,44088.0
2016-06-20 15:25:00,43.93,43.93,43.87,43.88,39281.0,37.0324,37.0324,36.9818,36.9903,39281.0
2016-06-20 15:30:00,43.88,43.91,43.87,43.9,41737.0,36.9903,37.0156,36.9818,37.0071,41737.0
2016-06-20 15:35:00,43.9,43.93,43.87,43.91,64866.0,37.0071,37.0324,36.9818,37.0156,64866.0
2016-06-20 15:40:00,43.9,43.95,43.87,43.91,61444.0,37.0071,37.0493,36.9818,37.0156,61444.0
2016-06-20 15:45:00,43.92,43.93,43.85,43.86,114535.0,37.024,37.0324,36.965,36.9734,114535.0
2016-06-20 15:50:00,43.86,43.87,43.79,43.8,106598.0,36.9734,36.9818,36.9144,36.9228,106598.0
2016-06-20 15:55:00,43.8,43.85,43.78,43.78,261248.0,36.9228,36.965,36.906,36.906,261248.0
2016-06-21 09:30:00,43.92,43.99,43.71,43.84,194354.0,37.024,37.083,36.847,36.9566,194354.0
2016-06-21 09:35:00,43.85,44.03,43.77,43.98,153674.0,36.965,37.1167,36.8975,37.0746,153674.0
2016-06-21 09:40:00,43.97,44.0,43.85,43.93,443431.0,37.0661,37.0914,36.965,37.0324,443431.0
2016-06-21 09:45:00,43.95,44.11,43.83,44.1,246287.0,37.0493,37.1842,36.9481,37.1757,246287.0
2016-06-21 09:50:00,44.1,44.17,43.97,44.01,126364.0,37.1757,37.2347,37.0661,37.0999,126364.0
2016-06-21 09:55:00,44.01,44.08,43.93,43.96,98500.0,37.0999,37.1589,37.0324,37.0577,98500.0
2016-06-21 10:00:00,43.97,43.97,43.76,43.78,128431.0,37.0661,37.0661,36.8891,36.906,128431.0
2016-06-21 10:05:00,43.79,44.03,43.79,43.97,131539.0,36.9144,37.1167,36.9144,37.0661,131539.0
2016-06-21 10:10:00,43.97,44.0,43.88,43.97,97393.0,37.0661,37.0914,36.9903,37.0661,97393.0
2016-06-21 10:15:00,43.97,43.98,43.89,43.92,94299.0,37.0661,37.0746,36.9987,37.024,94299.0
2016-06-21 10:20:00,43.92,43.93,43.76,43.87,76127.0,37.024,37.0324,36.8891,36.9818,76127.0
2016-06-21 10:25:00,43.88,43.94,43.85,43.9,67724.0,36.9903,37.0409,36.965,37.0071,67724.0
2016-06-21 10:30:00,43.91,44.0,43.89,43.96,103252.0,37.0156,37.0914,36.9987,37.0577,103252.0
2016-06-21 10:35:00,43.96,44.03,43.93,44.01,47079.0,37.0577,37.1167,37.0324,37.0999,47079.0
2016-06-21 10:40:00,44.02,44.1,43.94,44.08,126891.0,37.1083,37.1757,37.0409,37.1589,126891.0
2016-06-21 10:45:00,44.08,44.26,44.08,44.25,166591.0,37.1589,37.3106,37.1589,37.3022,166591.0
2016-06-21 10:50:00,44.22,44.33,44.21,44.31,88209.0,37.2769,37.3696,37.2685,37.3528,88209.0
2016-06-21 10:55:00,44.31,44.38,44.28,44.3,76751.0,37.3528,37.4118,37.3275,37.3443,76751.0
2016-06-21 11:00:00,44.3,44.43,44.28,44.4,92469.0,37.3443,37.4539,37.3275,37.4286,92469.0
2016-06-21 11:05:00,44.41,44.5,44.41,44.45,70372.0,37.4371,37.5129,37.4371,37.4708,70372.0
2016-06-21 11:10:00,44.45,44.47,44.34,44.44,275198.0,37.4708,37.4876,37.3781,37.4624,275198.0
2016-06-21 11:15:00,44.44,44.61,44.42,44.55,152366.0,37.4624,37.6057,37.4455,37.5551,152366.0
2016-06-21 11:20:00,44.56,44.63,44.48,44.61,161082.0,37.5635,37.6225,37.4961,37.6057,161082.0
2016-06-21 11:25:00,44.61,44.62,44.45,44.46,111560.0,37.6057,37.6141,37.4708,37.4792,111560.0
2016-06-21 11:30:00,44.45,44.45,44.29,44.38,153250.0,37.4708,37.4708,37.3359,37.4118,153250.0
2016-06-21 11:35:00,44.38,44.44,44.36,44.39,99420.0,37.4118,37.4624,37.3949,37.4202,99420.0
2016-06-21 11:40:00,44.39,44.4,44.33,44.37,40577.0,37.4202,37.4286,37.3696,37.4033,40577.0
2016-06-21 11:45:00,44.37,44.42,44.37,44.4,77798.0,37.4033,37.4455,37.4033,37.4286,77798.0
2016-06-21 11:50:00,44.39,44.39,44.29,44.3,58747.0,37.4202,37.4202,37.3359,37.3443,58747.0
2016-06-21 11:55:00,44.31,44.33,44.27,44.3,59577.0,37.3528,37.3696,37.319,37.3443,59577.0
2016-06-21 12:00:00,44.3,44.32,44.27,44.27,38307.0,37.3443,37.3612,37.319,37.319,38307.0
2016-06-21 12:05:00,44.27,44.33,44.25,44.27,60159.0,37.319,37.3696,37.3022,37.319,60159.0
2016-06-21 12:10:00,44.28,44.29,44.25,44.27,34073.0,37.3275,37.3359,37.3022,37.319,34073.0
2016-06-21 12:15:00,44.27,44.36,44.27,44.33,54727.0,37.319,37.3949,37.319,37.3696,54727.0
2016-06-21 12:20:00,44.33,44.33,44.27,44.3,29880.0,37.3696,37.3696,37.319,37.3443,29880.0
2016-06-21 12:25:00,44.3,44.32,44.27,44.31,31606.0,37.3443,37.3612,37.319,37.3528,31606.0
2016-06-21 12:30:00,44.31,44.33,44.28,44.29,45026.0,37.3528,37.3696,37.3275,37.3359,45026.0
2016-06-21 12:35:00,44.29,44.39,44.29,44.38,33560.0,37.3359,37.4202,37.3359,37.4118,33560.0
2016-06-21 12:40:00,44.37,44.4,44.33,44.34,20354.0,37.4033,37.4286,37.3696,37.3781,20354.0
2016-06-21 12:45:00,44.34,44.41,44.34,44.4,32398.0,37.3781,37.4371,37.3781,37.4286,32398.0
2016-06-21 12:50:00,44.39,44.39,44.35,44.36,23158.0,37.4202,37.4202,37.3865,37.3949,23158.0
2016-06-21 12:55:00,44.35,44.38,44.32,44.35,43709.0,37.3865,37.4118,37.3612,37.3865,43709.0
2016-06-21 13:00:00,44.35,44.38,44.3,44.35,65820.0,37.3865,37.4118,37.3443,37.3865,65820.0
2016-06-21 13:05:00,44.36,44.4,44.34,44.35,58473.0,37.3949,37.4286,37.3781,37.3865,58473.0
2016-06-21 13:10:00,44.34,44.35,44.29,44.32,48605.0,37.3781,37.3865,37.3359,37.3612,48605.0
2016-06-21 13:15:00,44.32,44.39,44.3,44.39,27427.0,37.3612,37.4202,37.3443,37.4202,27427.0
2016-06-21 13:20:00,44.39,44.39,44.34,44.35,48835.0,37.4202,37.4202,37.3781,37.3865,48835.0
2016-06-21 13:25:00,44.36,44.37,44.26,44.27,87991.0,37.3949,37.4033,37.3106,37.319,87991.0
2016-06-21 13:30:00,44.26,44.34,44.25,44.33,27649.0,37.3106,37.3781,37.3022,37.3696,27649.0
2016-06-21 13:35:00,44.32,44.34,44.3,44.32,26471.0,37.3612,37.3781,37.3443,37.3612,26471.0
2016-06-21 13:40:00,44.32,44.35,44.3,44.34,85235.0,37.3612,37.3865,37.3443,37.3781,85235.0
2016-06-21 13:45:00,44.34,44.38,44.33,44.38,27647.0,37.3781,37.4118,37.3696,37.4118,27647.0
2016-06-21 13:50:00,44.39,44.42,44.37,44.41,27188.0,37.4202,37.4455,37.4033,37.4371,27188.0
2016-06-21 13:55:00,44.42,44.5,44.42,44.46,107707.0,37.4455,37.5129,37.4455,37.4792,107707.0
2016-06-21 14:00:00,44.46,44.48,44.43,44.46,53300.0,37.4792,37.4961,37.4539,37.4792,53300.0
2016-06-21 14:05:00,44.46,44.54,44.45,44.52,53343.0,37.4792,37.5466,37.4708,37.5298,53343.0
2016-06-21 14:10:00,44.52,44.58,44.52,44.57,37762.0,37.5298,37.5804,37.5298,37.5719,37762.0
2016-06-21 14:15:00,44.57,44.59,44.51,44.54,53006.0,37.5719,37.5888,37.5214,37.5466,53006.0
2016-06-21 14:20:00,44.53,44.55,44.51,44.52,34087.0,37.5382,37.5551,37.5214,37.5298,34087.0
2016-06-21 14:25:00,44.52,44.61,44.51,44.58,70727.0,37.5298,37.6057,37.5214,37.5804,70727.0
2016-06-21 14:30:00,44.57,44.66,44.57,44.65,102719.0,37.5719,37.6478,37.5719,37.6394,102719.0
2016-06-21 14:35:00,44.65,44.74,44.64,44.71,78160.0,37.6394,37.7152,37.6309,37.69,78160.0
2016-06-21 14:40:00,44.71,44.78,44.7,44.77,132036.0,37.69,37.749,37.6815,37.7405,132036.0
2016-06-21 14:45:00,44.77,44.86,44.77,44.81,99465.0,37.7405,37.8164,37.7405,37.7743,99465.0
2016-06-21 14:50:00,44.81,44.85,44.81,44.84,125322.0,37.7743,37.808,37.7743,37.7995,125322.0
2016-06-21 14:55:00,44.84,44.87,44.81,44.81,164393.0,37.7995,37.8248,37.7743,37.7743,164393.0
2016-06-21 15:00:00,44.82,44.82,44.64,44.66,148341.0,37.7827,37.7827,37.6309,37.6478,148341.0
2016-06-21 15:05:00,44.66,44.69,44.63,44.64,70610.0,37.6478,37.6731,37.6225,37.6309,70610.0
2016-06-21 15:10:00,44.64,44.72,44.61,44.72,143903.0,37.6309,37.6984,37.6057,37.6984,143903.0
2016-06-21 15:15:00,44.72,44.75,44.69,44.73,106769.0,37.6984,37.7237,37.6731,37.7068,106769.0
2016-06-21 15:20:00,44.73,44.74,44.65,44.69,67420.0,37.7068,37.7152,37.6394,37.6731,67420.0
2016-06-21 15:25:00,44.7,44.76,44.68,44.74,77254.0,37.6815,37.7321,37.6647,37.7152,77254.0
2016-06-21 15:30:00,44.74,44.75,44.63,44.63,77981.0,37.7152,37.7237,37.6225,37.6225,77981.0
2016-06-21 15:35:00,44.63,44.66,44.61,44.62,64857.0,37.6225,37.6478,37.6057,37.6141,64857.0
2016-06-21 15:40:00,44.62,44.62,44.54,44.57,101657.0,37.6141,37.6141,37.5466,37.5719,101657.0
2016-06-21 15:45:00,44.57,44.67,44.56,44.64,114240.0,37.5719,37.6562,37.5635,37.6309,114240.0
2016-06-21 15:50:00,44.64,44.66,44.62,44.64,113392.0,37.6309,37.6478,37.6141,37.6309,113392.0
2016-06-21 15:55:00,44.64,44.71,44.61,44.62,523243.0,37.6309,37.69,37.6057,37.6141,523243.0
2016-06-22 09:30:00,44.88,45.16,44.84,45.08,244720.0,37.8333,38.0693,37.7995,38.0019,244720.0
2016-06-22 09:35:00,45.08,45.1,44.8,44.91,127891.0,38.0019,38.0187,37.7658,37.8586,127891.0
2016-06-22 09:40:00,44.9,44.99,44.82,44.95,246261.0,37.8501,37.926,37.7827,37.8923,246261.0
2016-06-22 09:45:00,44.95,45.03,44.84,45.02,269344.0,37.8923,37.9597,37.7995,37.9513,269344.0
2016-06-22 09:50:00,45.01,45.07,44.93,44.94,55496.0,37.9429,37.9934,37.8754,37.8838,55496.0
2016-06-22 09:55:00,44.93,45.09,44.93,44.99,87266.0,37.8754,38.0103,37.8754,37.926,87266.0
2016-06-22 10:00:00,44.98,45.04,44.9,44.9,100142.0,37.9176,37.9681,37.8501,37.8501,100142.0
2016-06-22 10:05:00,44.9,44.93,44.86,44.92,158668.0,37.8501,37.8754,37.8164,37.867,158668.0
2016-06-22 10:10:00,44.92,44.96,44.84,44.84,124525.0,37.867,37.9007,37.7995,37.7995,124525.0
2016-06-22 10:15:00,44.85,44.86,44.78,44.84,308183.0,37.808,37.8164,37.749,37.7995,308183.0
2016-06-22 10:20:00,44.85,44.87,44.8,44.85,242500.0,37.808,37.8248,37.7658,37.808,242500.0
2016-06-22 10:25:00,44.84,44.89,44.8,44.88,214072.0,37.7995,37.8417,37.7658,37.8333,214072.0
2016-06-22 10:30:00,44.88,44.89,44.61,44.8,319713.0,37.8333,37.8417,37.6057,37.7658,319713.0
2016-06-22 10:35:00,44.8,44.92,44.79,44.87,96604.0,37.7658,37.867,37.7574,37.8248,96604.0
2016-06-22 10:40:00,44.86,44.94,44.83,44.87,127006.0,37.8164,37.8838,37.7911,37.8248,127006.0
2016-06-22 10:45:00,44.86,44.92,44.83,44.9,128571.0,37.8164,37.867,37.7911,37.8501,128571.0
2016-06-22 10:50:00,44.9,45.1,44.89,45.09,167067.0,37.8501,38.0187,37.8417,38.0103,167067.0
2016-06-22 10:55:00,45.09,45.12,45.04,45.04,104582.0,38.0103,38.0356,37.9681,37.9681,104582.0
2016-06-22 11:00:00,45.04,45.1,44.97,45.09,65802.0,37.9681,38.0187,37.9091,38.0103,65802.0
2016-06-22 11:05:00,45.09,45.09,44.95,44.99,49861.0,38.0103,38.0103,37.8923,37.926,49861.0
2016-06-22 11:10:00,45.0,45.11,44.99,45.08,69181.0,37.9344,38.0272,37.926,38.0019,69181.0
2016-06-22 11:15:00,45.07,45.16,45.04,45.15,70214.0,37.9934,38.0693,37.9681,38.0609,70214.0
2016-06-22 11:20:00,45.15,45.18,45.12,45.13,65391.0,38.0609,38.0862,38.0356,38.044,65391.0
2016-06-22 11:25:00,45.12,45.18,45.11,45.15,51690.0,38.0356,38.0862,38.0272,38.0609,51690.0
2016-06-22 11:30:00,45.15,45.16,44.91,44.94,92735.0,38.0609,38.0693,37.8586,37.8838,92735.0
2016-06-22 11:35:00,44.93,44.97,44.84,44.86,100079.0,37.8754,37.9091,37.7995,37.8164,100079.0
2016-06-22 11:40:00,44.85,44.89,44.83,44.87,82635.0,37.808,37.8417,37.7911,37.8248,82635.0
2016-06-22 11:45:00,44.86,44.9,44.83,44.86,58811.0,37.8164,37.8501,37.7911,37.8164,58811.0
2016-06-22 11:50:00,44.86,44.86,44.74,44.75,552987.0,37.8164,37.8164,37.7152,37.7237,552987.0
2016-06-22 11:55:00,44.75,44.77,44.72,44.73,183212.0,37.7237,37.7405,37.6984,37.7068,183212.0
2016-06-22 12:00:00,44.72,44.72,44.64,44.69,197129.0,37.6984,37.6984,37.6309,37.6731,197129.0
2016-06-22 12:05:00,44.7,44.72,44.67,44.72,86695.0,37.6815,37.6984,37.6562,37.6984,86695.0
2016-06-22 12:10:00,44.72,44.76,44.69,44.7,108252.0,37.6984,37.7321,37.6731,37.6815,108252.0
2016-06-22 12:15:00,44.7,44.76,44.63,44.65,135499.0,37.6815,37.7321,37.6225,37.6394,135499.0
2016-06-22 12:20:00,44.65,44.66,44.53,44.55,117516.0,37.6394,37.6478,37.5382,37.5551,117516.0
2016-06-22 12:25:00,44.55,44.55,44.48,44.52,78186.0,37.5551,37.5551,37.4961,37.5298,78186.0
2016-06-22 12:30:00,44.53,44.68,44.52,44.68,54296.0,37.5382,37.6647,37.5298,37.6647,54296.0
2016-06-22 12:35:00,44.67,44.68,44.64,44.65,48034.0,37.6562,37.6647,37.6309,37.6394,48034.0
2016-06-22 12:40:00,44.66,44.67,44.62,44.64,46130.0,37.6478,37.6562,37.6141,37.6309,46130.0
2016-06-22 12:45:00,44.63,44.71,44.62,44.71,54849.0,37.6225,37.69,37.6141,37.69,54849.0
2016-06-22 12:50:00,44.71,44.79,44.71,44.75,56949.0,37.69,37.7574,37.69,37.7237,56949.0
2016-06-22 12:55:00,44.75,44.82,44.75,44.81,49664.0,37.7237,37.7827,37.7237,37.7743,49664.0
2016-06-22 13:00:00,44.8,44.8,44.74,44.75,44279.0,37.7658,37.7658,37.7152,37.7237,44279.0
2016-06-22 13:05:00,44.74,44.76,44.65,44.65,49460.0,37.7152,37.7321,37.6394,37.6394,49460.0
2016-06-22 13:10:00,44.66,44.7,44.63,44.69,67183.0,37.6478,37.6815,37.6225,37.6731,67183.0
2016-06-22 13:15:00,44.68,44.74,44.65,44.74,45158.0,37.6647,37.7152,37.6394,37.7152,45158.0
2016-06-22 13:20:00,44.73,44.76,44.72,44.76,55007.0,37.7068,37.7321,37.6984,37.7321,55007.0
2016-06-22 13:25:00,44.75,44.79,44.72,44.79,56658.0,37.7237,37.7574,37.6984,37.7574,56658.0
2016-06-22 13:30:00,44.78,44.83,44.76,44.76,44874.0,37.749,37.7911,37.7321,37.7321,44874.0
2016-06-22 13:35:00,44.77,44.78,44.72,44.77,50389.0,37.7405,37.749,37.6984,37.7405,50389.0
2016-06-22 13:40:00,44.77,44.79,44.73,44.74,59002.0,37.7405,37.7574,37.7068,37.7152,59002.0
2016-06-22 13:45:00,44.73,44.8,44.72,44.8,39157.0,37.7068,37.7658,37.6984,37.7658,39157.0
2016-06-22 13:50:00,44.8,44.82,44.72,44.76,39268.0,37.7658,37.7827,37.6984,37.7321,39268.0
2016-06-22 13:55:00,44.75,44.78,44.74,44.76,28149.0,37.7237,37.749,37.7152,37.7321,28149.0
2016-06-22 14:00:00,44.76,44.77,44.74,44.76,51942.0,37.7321,37.7405,37.7152,37.7321,51942.0
2016-06-22 14:05:00,44.76,44.84,44.75,44.82,61710.0,37.7321,37.7995,37.7237,37.7827,61710.0
2016-06-22 14:10:00,44.83,44.86,44.82,44.84,48913.0,37.7911,37.8164,37.7827,37.7995,48913.0
2016-06-22 14:15:00,44.84,44.87,44.76,44.78,105876.0,37.7995,37.8248,37.7321,37.749,105876.0
2016-06-22 14:20:00,44.78,44.79,44.73,44.79,64744.0,37.749,37.7574,37.7068,37.7574,64744.0
2016-06-22 14:25:00,44.79,44.86,44.78,44.79,82328.0,37.7574,37.8164,37.749,37.7574,82328.0
2016-06-22 14:30:00,44.79,44.83,44.79,44.8,34117.0,37.7574,37.7911,37.7574,37.7658,34117.0
2016-06-22 14:35:00,44.8,44.85,44.78,44.78,84535.0,37.7658,37.808,37.749,37.749,84535.0
2016-06-22 14:40:00,44.78,44.8,44.68,44.68,90724.0,37.749,37.7658,37.6647,37.6647,90724.0
2016-06-22 14:45:00,44.69,44.72,44.68,44.72,51909.0,37.6731,37.6984,37.6647,37.6984,51909.0
2016-06-22 14:50:00,44.72,44.76,44.7,44.76,64642.0,37.6984,37.7321,37.6815,37.7321,64642.0
2016-06-22 14:55:00,44.76,44.8,44.74,44.78,81433.0,37.7321,37.7658,37.7152,37.749,81433.0
2016-06-22 15:00:00,44.78,44.86,44.77,44.82,60223.0,37.749,37.8164,37.7405,37.7827,60223.0
2016-06-22 15:05:00,44.82,44.83,44.69,44.71,127040.0,37.7827,37.7911,37.6731,37.69,127040.0
2016-06-22 15:10:00,44.7,44.73,44.67,44.68,70369.0,37.6815,37.7068,37.6562,37.6647,70369.0
2016-06-22 15:15:00,44.67,44.71,44.66,44.66,46776.0,37.6562,37.69,37.6478,37.6478,46776.0
2016-06-22 15:20:00,44.66,44.66,44.61,44.65,57417.0,37.6478,37.6478,37.6057,37.6394,57417.0
2016-06-22 15:25:00,44.65,44.68,44.63,44.64,96053.0,37.6394,37.6647,37.6225,37.6309,96053.0
2016-06-22 15:30:00,44.65,44.65,44.61,44.62,123052.0,37.6394,37.6394,37.6057,37.6141,123052.0
2016-06-22 15:35:00,44.62,44.64,44.58,44.61,130389.0,37.6141,37.6309,37.5804,37.6057,130389.0
2016-06-22 15:40:00,44.61,44.64,44.58,44.58,146948.0,37.6057,37.6309,37.5804,37.5804,146948.0
2016-06-22 15:45:00,44.58,44.59,44.51,44.57,147042.0,37.5804,37.5888,37.5214,37.5719,147042.0
2016-06-22 15:50:00,44.57,44.6,44.54,44.57,267822.0,37.5719,37.5972,37.5466,37.5719,267822.0
2016-06-22 15:55:00,44.57,44.68,44.56,44.68,927002.0,37.5719,37.6647,37.5635,37.6647,927002.0
2016-06-23 09:30:00,45.28,45.7,45.1,45.32,240112.0,38.1705,38.5245,38.0187,38.2042,240112.0
2016-06-23 09:35:00,45.35,45.38,45.09,45.31,87120.0,38.2295,38.2548,38.0103,38.1957,87120.0
2016-06-23 09:40:00,45.32,45.35,45.1,45.1,82643.0,38.2042,38.2295,38.0187,38.0187,82643.0
2016-06-23 09:45:00,45.1,45.17,45.08,45.12,51159.0,38.0187,38.0777,38.0019,38.0356,51159.0
2016-06-23 09:50:00,45.12,45.15,44.94,44.97,82440.0,38.0356,38.0609,37.8838,37.9091,82440.0
2016-06-23 09:55:00,44.96,45.08,44.95,45.05,62625.0,37.9007,38.0019,37.8923,37.9766,62625.0
2016-06-23 10:00:00,45.08,45.22,45.0,45.2,91662.0,38.0019,38.1199,37.9344,38.103,91662.0
2016-06-23 10:05:00,45.2,45.22,45.11,45.14,102551.0,38.103,38.1199,38.0272,38.0524,102551.0
2016-06-23 10:10:00,45.14,45.26,45.07,45.26,211378.0,38.0524,38.1536,37.9934,38.1536,211378.0
2016-06-23 10:15:00,45.26,45.33,45.18,45.19,155401.0,38.1536,38.2126,38.0862,38.0946,155401.0
2016-06-23 10:20:00,45.2,45.37,45.17,45.37,59387.0,38.103,38.2463,38.0777,38.2463,59387.0
2016-06-23 10:25:00,45.38,45.41,45.24,45.25,51448.0,38.2548,38.28,38.1367,38.1452,51448.0
2016-06-23 10:30:00,45.25,45.3,45.12,45.23,72751.0,38.1452,38.1873,38.0356,38.1283,72751.0
2016-06-23 10:35:00,45.22,45.24,45.14,45.23,49982.0,38.1199,38.1367,38.0524,38.1283,49982.0
2016-06-23 10:40:00,45.22,45.37,45.22,45.31,213273.0,38.1199,38.2463,38.1199,38.1957,213273.0
2016-06-23 10:45:00,45.31,45.45,45.3,45.34,90641.0,38.1957,38.3138,38.1873,38.221,90641.0
2016-06-23 10:50:00,45.35,45.52,45.34,45.48,64698.0,38.2295,38.3728,38.221,38.3391,64698.0
2016-06-23 10:55:00,45.48,45.55,45.43,45.49,101797.0,38.3391,38.3981,38.2969,38.3475,101797.0
2016-06-23 11:00:00,45.5,45.51,45.4,45.41,58028.0,38.3559,38.3643,38.2716,38.28,58028.0
2016-06-23 11:05:00,45.41,45.44,45.36,45.37,53665.0,38.28,38.3053,38.2379,38.2463,53665.0
2016-06-23 11:10:00,45.36,45.51,45.33,45.5,46524.0,38.2379,38.3643,38.2126,38.3559,46524.0
2016-06-23 11:15:00,45.51,45.55,45.45,45.5,60940.0,38.3643,38.3981,38.3138,38.3559,60940.0
2016-06-23 11:20:00,45.5,45.56,45.45,45.56,33094.0,38.3559,38.4065,38.3138,38.4065,33094.0
2016-06-23 11:25:00,45.56,45.59,45.49,45.56,58271.0,38.4065,38.4318,38.3475,38.4065,58271.0
2016-06-23 11:30:00,45.56,45.59,45.52,45.59,45125.0,38.4065,38.4318,38.3728,38.4318,45125.0
2016-06-23 11:35:00,45.58,45.63,45.55,45.63,109862.0,38.4234,38.4655,38.3981,38.4655,109862.0
2016-06-23 11:40:00,45.62,45.62,45.5,45.52,56680.0,38.4571,38.4571,38.3559,38.3728,56680.0
2016-06-23 11:45:00,45.53,45.56,45.51,45.55,30466.0,38.3812,38.4065,38.3643,38.3981,30466.0
2016-06-23 11:50:00,45.56,45.64,45.56,45.58,45520.0,38.4065,38.4739,38.4065,38.4234,45520.0
2016-06-23 11:55:00,45.58,45.6,45.47,45.48,61155.0,38.4234,38.4402,38.3306,38.3391,61155.0
2016-06-23 12:00:00,45.49,45.53,45.43,45.48,87420.0,38.3475,38.3812,38.2969,38.3391,87420.0
2016-06-23 12:05:00,45.48,45.51,45.41,45.42,62443.0,38.3391,38.3643,38.28,38.2885,62443.0
2016-06-23 12:10:00,45.42,45.43,45.37,45.38,45579.0,38.2885,38.2969,38.2463,38.2548,45579.0
2016-06-23 12:15:00,45.39,45.41,45.37,45.4,35686.0,38.2632,38.28,38.2463,38.2716,35686.0
2016-06-23 12:20:00,45.4,45.4,45.36,45.39,55107.0,38.2716,38.2716,38.2379,38.2632,55107.0
2016-06-23 12:25:00,45.39,45.41,45.34,45.35,41347.0,38.2632,38.28,38.221,38.2295,41347.0
2016-06-23 12:30:00,45.34,45.37,45.32,45.36,50769.0,38.221,38.2463,38.2042,38.2379,50769.0
2016-06-23 12:35:00,45.36,45.4,45.35,45.39,47144.0,38.2379,38.2716,38.2295,38.2632,47144.0
2016-06-23 12:40:00,45.38,45.39,45.31,45.34,41715.0,38.2548,38.2632,38.1957,38.221,41715.0
2016-06-23 12:45:00,45.35,45.37,45.31,45.34,54359.0,38.2295,38.2463,38.1957,38.221,54359.0
2016-06-23 12:50:00,45.33,45.36,45.3,45.31,86821.0,38.2126,38.2379,38.1873,38.1957,86821.0
2016-06-23 12:55:00,45.31,45.32,45.26,45.27,51982.0,38.1957,38.2042,38.1536,38.162,51982.0
2016-06-23 13:00:00,45.27,45.3,45.25,45.3,34746.0,38.162,38.1873,38.1452,38.1873,34746.0
2016-06-23 13:05:00,45.3,45.33,45.29,45.32,83734.0,38.1873,38.2126,38.1789,38.2042,83734.0
2016-06-23 13:10:00,45.32,45.37,45.31,45.37,66081.0,38.2042,38.2463,38.1957,38.2463,66081.0
2016-06-23 13:15:00,45.37,45.48,45.33,45.47,109808.0,38.2463,38.3391,38.2126,38.3306,109808.0
2016-06-23 13:20:00,45.48,45.54,45.47,45.53,83959.0,38.3391,38.3896,38.3306,38.3812,83959.0
2016-06-23 13:25:00,45.53,45.58,45.53,45.57,96272.0,38.3812,38.4234,38.3812,38.4149,96272.0
2016-06-23 13:30:00,45.57,45.59,45.53,45.54,50738.0,38.4149,38.4318,38.3812,38.3896,50738.0
2016-06-23 13:35:00,45.54,45.57,45.53,45.55,56121.0,38.3896,38.4149,38.3812,38.3981,56121.0
2016-06-23 13:40:00,45.54,45.63,45.54,45.62,62634.0,38.3896,38.4655,38.3896,38.4571,62634.0
2016-06-23 13:45:00,45.62,45.63,45.58,45.58,110392.0,38.4571,38.4655,38.4234,38.4234,110392.0
2016-06-23 13:50:00,45.58,45.62,45.55,45.61,43699.0,38.4234,38.4571,38.3981,38.4486,43699.0
2016-06-23 13:55:00,45.61,45.65,45.6,45.61,53285.0,38.4486,38.4824,38.4402,38.4486,53285.0
2016-06-23 14:00:00,45.61,45.63,45.57,45.62,48385.0,38.4486,38.4655,38.4149,38.4571,48385.0
2016-06-23 14:05:00,45.63,45.65,45.61,45.63,69622.0,38.4655,38.4824,38.4486,38.4655,69622.0
2016-06-23 14:10:00,45.64,45.68,45.61,45.61,78767.0,38.4739,38.5077,38.4486,38.4486,78767.0
2016-06-23 14:15:00,45.61,45.65,45.6,45.64,32891.0,38.4486,38.4824,38.4402,38.4739,32891.0
2016-06-23 14:20:00,45.63,45.67,45.6,45.61,68822.0,38.4655,38.4992,38.4402,38.4486,68822.0
2016-06-23 14:25:00,45.61,45.69,45.61,45.69,60949.0,38.4486,38.5161,38.4486,38.5161,60949.0
2016-06-23 14:30:00,45.68,45.72,45.67,45.68,92449.0,38.5077,38.5414,38.4992,38.5077,92449.0
2016-06-23 14:35:00,45.68,45.69,45.64,45.66,45990.0,38.5077,38.5161,38.4739,38.4908,45990.0
2016-06-23 14:40:00,45.67,45.7,45.67,45.7,55563.0,38.4992,38.5245,38.4992,38.5245,55563.0
2016-06-23 14:45:00,45.7,45.75,45.69,45.75,58180.0,38.5245,38.5667,38.5161,38.5667,58180.0
2016-06-23 14:50:00,45.74,45.81,45.74,45.8,134162.0,38.5582,38.6172,38.5582,38.6088,134162.0
2016-06-23 14:55:00,45.8,45.82,45.74,45.77,76176.0,38.6088,38.6257,38.5582,38.5835,76176.0
2016-06-23 15:00:00,45.77,45.77,45.71,45.72,79075.0,38.5835,38.5835,38.5329,38.5414,79075.0
2016-06-23 15:05:00,45.72,45.72,45.62,45.62,87666.0,38.5414,38.5414,38.4571,38.4571,87666.0
2016-06-23 15:10:00,45.62,45.66,45.6,45.64,67259.0,38.4571,38.4908,38.4402,38.4739,67259.0
2016-06-23 15:15:00,45.64,45.66,45.63,45.65,66531.0,38.4739,38.4908,38.4655,38.4824,66531.0
2016-06-23 15:20:00,45.64,45.66,45.61,45.62,83194.0,38.4739,38.4908,38.4486,38.4571,83194.0
2016-06-23 15:25:00,45.62,45.63,45.56,45.6,73034.0,38.4571,38.4655,38.4065,38.4402,73034.0
2016-06-23 15:30:00,45.59,45.67,45.58,45.66,127861.0,38.4318,38.4992,38.4234,38.4908,127861.0
2016-06-23 15:35:00,45.67,45.74,45.66,45.71,180309.0,38.4992,38.5582,38.4908,38.5329,180309.0
2016-06-23 15:40:00,45.7,45.77,45.67,45.76,272753.0,38.5245,38.5835,38.4992,38.5751,272753.0
2016-06-23 15:45:00,45.75,45.76,45.7,45.75,246382.0,38.5667,38.5751,38.5245,38.5667,246382.0
2016-06-23 15:50:00,45.74,45.82,45.74,45.79,470155.0,38.5582,38.6257,38.5582,38.6004,470155.0
2016-06-23 15:55:00,45.79,45.86,45.77,45.83,486560.0,38.6004,38.6594,38.5835,38.6341,486560.0
2016-06-24 09:30:00,43.74,44.3,43.69,44.13,410734.0,36.8723,37.3443,36.8301,37.201,410734.0
2016-06-24 09:35:00,44.11,44.55,44.09,44.47,170892.0,37.1842,37.5551,37.1673,37.4876,170892.0
2016-06-24 09:40:00,44.47,44.65,44.4,44.48,189205.0,37.4876,37.6394,37.4286,37.4961,189205.0
2016-06-24 09:45:00,44.48,44.51,44.35,44.38,181872.0,37.4961,37.5214,37.3865,37.4118,181872.0
2016-06-24 09:50:00,44.37,44.56,44.35,44.55,155547.0,37.4033,37.5635,37.3865,37.5551,155547.0
2016-06-24 09:55:00,44.55,44.65,44.52,44.61,173641.0,37.5551,37.6394,37.5298,37.6057,173641.0
2016-06-24 10:00:00,44.6,44.61,44.44,44.44,122756.0,37.5972,37.6057,37.4624,37.4624,122756.0
2016-06-24 10:05:00,44.45,44.46,44.22,44.28,173702.0,37.4708,37.4792,37.2769,37.3275,173702.0
2016-06-24 10:10:00,44.28,44.39,44.26,44.28,111877.0,37.3275,37.4202,37.3106,37.3275,111877.0
2016-06-24 10:15:00,44.28,44.28,43.98,44.01,198413.0,37.3275,37.3275,37.0746,37.0999,198413.0
2016-06-24 10:20:00,44.0,44.02,43.87,43.91,212440.0,37.0914,37.1083,36.9818,37.0156,212440.0
2016-06-24 10:25:00,43.92,43.92,43.8,43.85,234763.0,37.024,37.024,36.9228,36.965,234763.0
2016-06-24 10:30:00,43.86,43.91,43.77,43.77,235429.0,36.9734,37.0156,36.8975,36.8975,235429.0
2016-06-24 10:35:00,43.78,44.04,43.77,44.03,170064.0,36.906,37.1252,36.8975,37.1167,170064.0
2016-06-24 10:40:00,44.04,44.06,43.87,43.94,111488.0,37.1252,37.142,36.9818,37.0409,111488.0
2016-06-24 10:45:00,43.93,44.04,43.91,44.0,96489.0,37.0324,37.1252,37.0156,37.0914,96489.0
2016-06-24 10:50:00,44.0,44.05,43.99,44.05,108116.0,37.0914,37.1336,37.083,37.1336,108116.0
2016-06-24 10:55:00,44.05,44.06,43.85,43.87,125419.0,37.1336,37.142,36.965,36.9818,125419.0
2016-06-24 11:00:00,43.86,43.9,43.75,43.75,130701.0,36.9734,37.0071,36.8807,36.8807,130701.0
2016-06-24 11:05:00,43.76,43.94,43.71,43.94,121738.0,36.8891,37.0409,36.847,37.0409,121738.0
2016-06-24 11:10:00,43.94,43.96,43.85,43.94,72534.0,37.0409,37.0577,36.965,37.0409,72534.0
2016-06-24 11:15:00,43.93,43.97,43.87,43.89,44190.0,37.0324,37.0661,36.9818,36.9987,44190.0
2016-06-24 11:20:00,43.89,43.9,43.78,43.8,87177.0,36.9987,37.0071,36.906,36.9228,87177.0
2016-06-24 11:25:00,43.8,43.92,43.77,43.91,65329.0,36.9228,37.024,36.8975,37.0156,65329.0
2016-06-24 11:30:00,43.91,44.03,43.91,43.94,71079.0,37.0156,37.1167,37.0156,37.0409,71079.0
2016-06-24 11:35:00,43.95,44.0,43.91,43.96,49211.0,37.0493,37.0914,37.0156,37.0577,49211.0
2016-06-24 11:40:00,43.96,44.02,43.92,43.98,50125.0,37.0577,37.1083,37.024,37.0746,50125.0
2016-06-24 11:45:00,43.99,44.11,43.9,43.93,59984.0,37.083,37.1842,37.0071,37.0324,59984.0
2016-06-24 11:50:00,43.93,43.98,43.92,43.95,61911.0,37.0324,37.0746,37.024,37.0493,61911.0
2016-06-24 11:55:00,43.95,44.07,43.94,44.04,117331.0,37.0493,37.1504,37.0409,37.1252,117331.0
2016-06-24 12:00:00,44.05,44.11,44.0,44.04,61043.0,37.1336,37.1842,37.0914,37.1252,61043.0
2016-06-24 12:05:00,44.04,44.08,44.02,44.04,101023.0,37.1252,37.1589,37.1083,37.1252,101023.0
2016-06-24 12:10:00,44.04,44.05,43.87,43.87,116863.0,37.1252,37.1336,36.9818,36.9818,116863.0
2016-06-24 12:15:00,43.87,43.88,43.77,43.8,111901.0,36.9818,36.9903,36.8975,36.9228,111901.0
2016-06-24 12:20:00,43.8,43.82,43.75,43.76,70019.0,36.9228,36.9397,36.8807,36.8891,70019.0
2016-06-24 12:25:00,43.77,43.85,43.76,43.84,40299.0,36.8975,36.965,36.8891,36.9566,40299.0
2016-06-24 12:30:00,43.84,43.89,43.79,43.79,81016.0,36.9566,36.9987,36.9144,36.9144,81016.0
2016-06-24 12:35:00,43.78,43.88,43.76,43.87,73716.0,36.906,36.9903,36.8891,36.9818,73716.0
2016-06-24 12:40:00,43.87,43.94,43.83,43.9,94226.0,36.9818,37.0409,36.9481,37.0071,94226.0
2016-06-24 12:45:00,43.91,43.92,43.84,43.86,67593.0,37.0156,37.024,36.9566,36.9734,67593.0
2016-06-24 12:50:00,43.86,43.93,43.84,43.93,48091.0,36.9734,37.0324,36.9566,37.0324,48091.0
2016-06-24 12:55:00,43.93,44.04,43.91,44.03,74857.0,37.0324,37.1252,37.0156,37.1167,74857.0
2016-06-24 13:00:00,44.03,44.19,44.02,44.19,125171.0,37.1167,37.2516,37.1083,37.2516,125171.0
2016-06-24 13:05:00,44.18,44.19,44.02,44.03,41014.0,37.2432,37.2516,37.1083,37.1167,41014.0
2016-06-24 13:10:00,44.02,44.1,43.99,44.09,49774.0,37.1083,37.1757,37.083,37.1673,49774.0
2016-06-24 13:15:00,44.09,44.15,44.03,44.11,58299.0,37.1673,37.2179,37.1167,37.1842,58299.0
2016-06-24 13:20:00,44.1,44.13,44.08,44.13,53351.0,37.1757,37.201,37.1589,37.201,53351.0
2016-06-24 13:25:00,44.11,44.15,44.09,44.12,57217.0,37.1842,37.2179,37.1673,37.1926,57217.0
2016-06-24 13:30:00,44.12,44.22,44.1,44.18,66960.0,37.1926,37.2769,37.1757,37.2432,66960.0
2016-06-24 13:35:00,44.19,44.33,44.18,44.28,98819.0,37.2516,37.3696,37.2432,37.3275,98819.0
2016-06-24 13:40:00,44.29,44.29,44.16,44.17,49289.0,37.3359,37.3359,37.2263,37.2347,49289.0
2016-06-24 13:45:00,44.16,44.18,44.13,44.16,83454.0,37.2263,37.2432,37.201,37.2263,83454.0
2016-06-24 13:50:00,44.16,44.16,44.09,44.12,46405.0,37.2263,37.2263,37.1673,37.1926,46405.0
2016-06-24 13:55:00,44.13,44.15,44.06,44.13,60788.0,37.201,37.2179,37.142,37.201,60788.0
2016-06-24 14:00:00,44.13,44.18,44.08,44.12,67421.0,37.201,37.2432,37.1589,37.1926,67421.0
2016-06-24 14:05:00,44.12,44.12,44.02,44.05,61516.0,37.1926,37.1926,37.1083,37.1336,61516.0
2016-06-24 14:10:00,44.06,44.08,43.96,43.97,93468.0,37.142,37.1589,37.0577,37.0661,93468.0
2016-06-24 14:15:00,43.97,43.98,43.91,43.93,63264.0,37.0661,37.0746,37.0156,37.0324,63264.0
2016-06-24 14:20:00,43.92,43.92,43.83,43.88,72444.0,37.024,37.024,36.9481,36.9903,72444.0
2016-06-24 14:25:00,43.87,44.0,43.87,43.96,140760.0,36.9818,37.0914,36.9818,37.0577,140760.0
2016-06-24 14:30:00,43.96,44.01,43.94,43.98,158994.0,37.0577,37.0999,37.0409,37.0746,158994.0
2016-06-24 14:35:00,43.97,43.98,43.9,43.95,80646.0,37.0661,37.0746,37.0071,37.0493,80646.0
2016-06-24 14:40:00,43.95,43.98,43.92,43.94,67493.0,37.0493,37.0746,37.024,37.0409,67493.0
2016-06-24 14:45:00,43.93,43.93,43.82,43.9,108534.0,37.0324,37.0324,36.9397,37.0071,108534.0
2016-06-24 14:50:00,43.91,43.94,43.84,43.93,105428.0,37.0156,37.0409,36.9566,37.0324,105428.0
2016-06-24 14:55:00,43.92,43.99,43.86,43.87,87028.0,37.024,37.083,36.9734,36.9818,87028.0
2016-06-24 15:00:00,43.87,43.92,43.83,43.86,80403.0,36.9818,37.024,36.9481,36.9734,80403.0
2016-06-24 15:05:00,43.87,43.87,43.79,43.8,82957.0,36.9818,36.9818,36.9144,36.9228,82957.0
2016-06-24 15:10:00,43.8,43.8,43.65,43.7,119223.0,36.9228,36.9228,36.7964,36.8385,119223.0
2016-06-24 15:15:00,43.7,43.7,43.56,43.61,150540.0,36.8385,36.8385,36.7205,36.7627,150540.0
2016-06-24 15:20:00,43.61,43.67,43.6,43.66,124307.0,36.7627,36.8133,36.7542,36.8048,124307.0
2016-06-24 15:25:00,43.66,43.7,43.64,43.7,226688.0,36.8048,36.8385,36.788,36.8385,226688.0
2016-06-24 15:30:00,43.69,43.82,43.69,43.82,288303.0,36.8301,36.9397,36.8301,36.9397,288303.0
2016-06-24 15:35:00,43.82,43.93,43.81,43.88,285995.0,36.9397,37.0324,36.9313,36.9903,285995.0
2016-06-24 15:40:00,43.87,44.05,43.85,43.95,238690.0,36.9818,37.1336,36.965,37.0493,238690.0
2016-06-24 15:45:00,43.95,44.07,43.94,44.01,313806.0,37.0493,37.1504,37.0409,37.0999,313806.0
2016-06-24 15:50:00,44.01,44.15,43.99,44.14,378072.0,37.0999,37.2179,37.083,37.2095,378072.0
2016-06-24 15:55:00,44.15,44.16,43.89,43.91,794531.0,37.2179,37.2263,36.9987,37.0156,794531.0
2016-06-27 09:30:00,43.29,43.44,43.13,43.4,186342.0,36.4929,36.6194,36.358,36.5856,186342.0
2016-06-27 09:35:00,43.39,43.5,43.26,43.31,89749.0,36.5772,36.6699,36.4676,36.5098,89749.0
2016-06-27 09:40:00,43.33,43.34,42.9,42.98,240887.0,36.5266,36.5351,36.1641,36.2316,240887.0
2016-06-27 09:45:00,42.97,43.19,42.94,43.03,138336.0,36.2232,36.4086,36.1979,36.2737,138336.0
2016-06-27 09:50:00,43.04,43.11,42.84,42.86,210754.0,36.2822,36.3412,36.1136,36.1304,210754.0
2016-06-27 09:55:00,42.86,42.91,42.74,42.79,188021.0,36.1304,36.1726,36.0293,36.0714,188021.0
2016-06-27 10:00:00,42.8,43.02,42.77,42.94,148447.0,36.0799,36.2653,36.0546,36.1979,148447.0
2016-06-27 10:05:00,42.94,42.94,42.77,42.81,206785.0,36.1979,36.1979,36.0546,36.0883,206785.0
2016-06-27 10:10:00,42.8,42.81,42.5,42.53,212191.0,36.0799,36.0883,35.827,35.8522,212191.0
2016-06-27 10:15:00,42.53,42.54,42.24,42.25,338786.0,35.8522,35.8607,35.6078,35.6162,338786.0
2016-06-27 10:20:00,42.25,42.33,42.15,42.16,151308.0,35.6162,35.6836,35.5319,35.5403,151308.0
2016-06-27 10:25:00,42.15,42.16,42.0,42.07,205449.0,35.5319,35.5403,35.4055,35.4645,205449.0
2016-06-27 10:30:00,42.07,42.23,42.06,42.22,124569.0,35.4645,35.5993,35.456,35.5909,124569.0
2016-06-27 10:35:00,42.21,42.32,42.17,42.19,90042.0,35.5825,35.6752,35.5488,35.5656,90042.0
2016-06-27 10:40:00,42.2,42.32,42.19,42.21,80138.0,35.5741,35.6752,35.5656,35.5825,80138.0
2016-06-27 10:45:00,42.2,42.2,42.0,42.0,137364.0,35.5741,35.5741,35.4055,35.4055,137364.0
2016-06-27 10:50:00,42.0,42.08,41.9,42.06,188900.0,35.4055,35.4729,35.3212,35.456,188900.0
2016-06-27 10:55:00,42.05,42.08,41.97,42.04,97500.0,35.4476,35.4729,35.3802,35.4392,97500.0
2016-06-27 11:00:00,42.04,42.18,42.0,42.12,122774.0,35.4392,35.5572,35.4055,35.5066,122774.0
2016-06-27 11:05:00,42.12,42.26,42.07,42.21,95722.0,35.5066,35.6246,35.4645,35.5825,95722.0
2016-06-27 11:10:00,42.21,42.21,42.01,42.05,89084.0,35.5825,35.5825,35.4139,35.4476,89084.0
2016-06-27 11:15:00,42.05,42.05,41.96,42.0,81783.0,35.4476,35.4476,35.3717,35.4055,81783.0
2016-06-27 11:20:00,42.0,42.01,41.9,41.92,99870.0,35.4055,35.4139,35.3212,35.338,99870.0
2016-06-27 11:25:00,41.91,42.07,41.88,42.07,79071.0,35.3296,35.4645,35.3043,35.4645,79071.0
2016-06-27 11:30:00,42.06,42.19,42.06,42.15,83499.0,35.456,35.5656,35.456,35.5319,83499.0
2016-06-27 11:35:00,42.15,42.15,42.02,42.04,92909.0,35.5319,35.5319,35.4223,35.4392,92909.0
2016-06-27 11:40:00,42.04,42.2,42.0,42.17,116702.0,35.4392,35.5741,35.4055,35.5488,116702.0
2016-06-27 11:45:00,42.17,42.21,42.07,42.08,96699.0,35.5488,35.5825,35.4645,35.4729,96699.0
2016-06-27 11:50:00,42.08,42.08,42.0,42.04,89531.0,35.4729,35.4729,35.4055,35.4392,89531.0
2016-06-27 11:55:00,42.05,42.07,41.97,41.99,67055.0,35.4476,35.4645,35.3802,35.397,67055.0
2016-06-27 12:00:00,42.0,42.08,41.98,42.08,83204.0,35.4055,35.4729,35.3886,35.4729,83204.0
2016-06-27 12:05:00,42.08,42.14,42.06,42.09,66104.0,35.4729,35.5235,35.456,35.4813,66104.0
2016-06-27 12:10:00,42.09,42.09,42.0,42.02,65643.0,35.4813,35.4813,35.4055,35.4223,65643.0
2016-06-27 12:15:00,42.02,42.12,42.01,42.08,59985.0,35.4223,35.5066,35.4139,35.4729,59985.0
2016-06-27 12:20:00,42.09,42.1,42.02,42.03,44536.0,35.4813,35.4898,35.4223,35.4308,44536.0
2016-06-27 12:25:00,42.03,42.13,42.0,42.1,137048.0,35.4308,35.515,35.4055,35.4898,137048.0
2016-06-27 12:30:00,42.11,42.19,42.1,42.12,78105.0,35.4982,35.5656,35.4898,35.5066,78105.0
2016-06-27 12:35:00,42.12,42.18,42.09,42.1,41777.0,35.5066,35.5572,35.4813,35.4898,41777.0
2016-06-27 12:40:00,42.1,42.11,42.03,42.04,60560.0,35.4898,35.4982,35.4308,35.4392,60560.0
2016-06-27 12:45:00,42.04,42.08,42.0,42.08,70780.0,35.4392,35.4729,35.4055,35.4729,70780.0
2016-06-27 12:50:00,42.07,42.08,42.0,42.02,68471.0,35.4645,35.4729,35.4055,35.4223,68471.0
2016-06-27 12:55:00,42.02,42.12,42.01,42.11,65564.0,35.4223,35.5066,35.4139,35.4982,65564.0
2016-06-27 13:00:00,42.11,42.21,42.1,42.19,51142.0,35.4982,35.5825,35.4898,35.5656,51142.0
2016-06-27 13:05:00,42.2,42.22,42.17,42.17,39955.0,35.5741,35.5909,35.5488,35.5488,39955.0
2016-06-27 13:10:00,42.17,42.23,42.12,42.16,80308.0,35.5488,35.5993,35.5066,35.5403,80308.0
2016-06-27 13:15:00,42.16,42.22,42.15,42.2,76908.0,35.5403,35.5909,35.5319,35.5741,76908.0
2016-06-27 13:20:00,42.19,42.21,42.12,42.19,79633.0,35.5656,35.5825,35.5066,35.5656,79633.0
2016-06-27 13:25:00,42.19,42.22,42.16,42.17,33260.0,35.5656,35.5909,35.5403,35.5488,33260.0
2016-06-27 13:30:00,42.17,42.19,42.04,42.05,64641.0,35.5488,35.5656,35.4392,35.4476,64641.0
2016-06-27 13:35:00,42.04,42.09,42.02,42.06,62446.0,35.4392,35.4813,35.4223,35.456,62446.0
2016-06-27 13:40:00,42.06,42.06,41.95,41.97,75422.0,35.456,35.456,35.3633,35.3802,75422.0
2016-06-27 13:45:00,41.97,42.03,41.96,42.02,50232.0,35.3802,35.4308,35.3717,35.4223,50232.0
2016-06-27 13:50:00,42.01,42.08,41.97,42.07,78667.0,35.4139,35.4729,35.3802,35.4645,78667.0
2016-06-27 13:55:00,42.06,42.11,42.01,42.09,58261.0,35.456,35.4982,35.4139,35.4813,58261.0
2016-06-27 14:00:00,42.08,42.11,42.01,42.04,50373.0,35.4729,35.4982,35.4139,35.4392,50373.0
2016-06-27 14:05:00,42.04,42.1,42.01,42.04,88015.0,35.4392,35.4898,35.4139,35.4392,88015.0
2016-06-27 14:10:00,42.04,42.05,41.91,41.91,130578.0,35.4392,35.4476,35.3296,35.3296,130578.0
2016-06-27 14:15:00,41.92,42.0,41.86,41.9,223325.0,35.338,35.4055,35.2874,35.3212,223325.0
2016-06-27 14:20:00,41.89,41.93,41.85,41.85,80526.0,35.3127,35.3465,35.279,35.279,80526.0
2016-06-27 14:25:00,41.87,42.0,41.85,41.98,252735.0,35.2959,35.4055,35.279,35.3886,252735.0
2016-06-27 14:30:00,41.98,42.06,41.93,42.01,393776.0,35.3886,35.456,35.3465,35.4139,393776.0
2016-06-27 14:35:00,42.01,42.06,41.97,42.0,266580.0,35.4139,35.456,35.3802,35.4055,266580.0
2016-06-27 14:40:00,42.0,42.01,41.9,41.99,360062.0,35.4055,35.4139,35.3212,35.397,360062.0
2016-06-27 14:45:00,41.99,41.99,41.88,41.92,68769.0,35.397,35.397,35.3043,35.338,68769.0
2016-06-27 14:50:00,41.93,41.99,41.89,41.92,65457.0,35.3465,35.397,35.3127,35.338,65457.0
2016-06-27 14:55:00,41.92,41.98,41.86,41.92,53894.0,35.338,35.3886,35.2874,35.338,53894.0
2016-06-27 15:00:00,41.93,41.99,41.91,41.99,90072.0,35.3465,35.397,35.3296,35.397,90072.0
2016-06-27 15:05:00,41.98,42.0,41.92,41.94,103064.0,35.3886,35.4055,35.338,35.3549,103064.0
2016-06-27 15:10:00,41.94,42.01,41.92,41.97,175407.0,35.3549,35.4139,35.338,35.3802,175407.0
2016-06-27 15:15:00,41.96,41.96,41.85,41.9,122396.0,35.3717,35.3717,35.279,35.3212,122396.0
2016-06-27 15:20:00,41.89,41.9,41.71,41.74,196205.0,35.3127,35.3212,35.161,35.1863,196205.0
2016-06-27 15:25:00,41.74,41.8,41.7,41.79,164096.0,35.1863,35.2369,35.1526,35.2284,164096.0
2016-06-27 15:30:00,41.78,41.87,41.76,41.85,168299.0,35.22,35.2959,35.2031,35.279,168299.0
2016-06-27 15:35:00,41.85,41.9,41.81,41.89,250225.0,35.279,35.3212,35.2453,35.3127,250225.0
2016-06-27 15:40:00,41.88,41.92,41.86,41.9,268399.0,35.3043,35.338,35.2874,35.3212,268399.0
2016-06-27 15:45:00,41.9,42.04,41.89,42.0,564520.0,35.3212,35.4392,35.3127,35.4055,564520.0
2016-06-27 15:50:00,42.0,42.0,41.93,41.95,293065.0,35.4055,35.4055,35.3465,35.3633,293065.0
2016-06-27 15:55:00,41.95,41.95,41.85,41.89,737319.0,35.3633,35.3633,35.279,35.3127,737319.0
2016-06-28 09:30:00,42.63,42.74,42.43,42.63,259302.0,35.9365,36.0293,35.7679,35.9365,259302.0
2016-06-28 09:35:00,42.64,42.65,42.45,42.63,180919.0,35.945,35.9534,35.7848,35.9365,180919.0
2016-06-28 09:40:00,42.61,42.91,42.6,42.81,289917.0,35.9197,36.1726,35.9113,36.0883,289917.0
2016-06-28 09:45:00,42.81,43.11,42.8,43.1,206725.0,36.0883,36.3412,36.0799,36.3327,206725.0
2016-06-28 09:50:00,43.11,43.12,42.95,42.99,271488.0,36.3412,36.3496,36.2063,36.24,271488.0
2016-06-28 09:55:00,42.99,43.07,42.88,42.9,213433.0,36.24,36.3075,36.1473,36.1641,213433.0
2016-06-28 10:00:00,42.91,42.95,42.87,42.91,263636.0,36.1726,36.2063,36.1389,36.1726,263636.0
2016-06-28 10:05:00,42.91,42.92,42.7,42.72,195288.0,36.1726,36.181,35.9956,36.0124,195288.0
2016-06-28 10:10:00,42.71,42.73,42.53,42.55,120698.0,36.004,36.0208,35.8522,35.8691,120698.0
2016-06-28 10:15:00,42.56,42.76,42.56,42.7,92215.0,35.8775,36.0461,35.8775,35.9956,92215.0
2016-06-28 10:20:00,42.71,42.75,42.66,42.7,79872.0,36.004,36.0377,35.9618,35.9956,79872.0
2016-06-28 10:25:00,42.71,42.72,42.63,42.66,106183.0,36.004,36.0124,35.9365,35.9618,106183.0
2016-06-28 10:30:00,42.66,42.74,42.66,42.71,72529.0,35.9618,36.0293,35.9618,36.004,72529.0
2016-06-28 10:35:00,42.72,42.75,42.64,42.67,74617.0,36.0124,36.0377,35.945,35.9703,74617.0
2016-06-28 10:40:00,42.68,42.73,42.6,42.73,82686.0,35.9787,36.0208,35.9113,36.0208,82686.0
2016-06-28 10:45:00,42.73,42.82,42.71,42.8,50632.0,36.0208,36.0967,36.004,36.0799,50632.0
2016-06-28 10:50:00,42.79,42.81,42.76,42.77,38065.0,36.0714,36.0883,36.0461,36.0546,38065.0
2016-06-28 10:55:00,42.77,42.78,42.67,42.7,71613.0,36.0546,36.063,35.9703,35.9956,71613.0
2016-06-28 11:00:00,42.7,42.74,42.66,42.67,86173.0,35.9956,36.0293,35.9618,35.9703,86173.0
2016-06-28 11:05:00,42.68,42.72,42.64,42.67,94128.0,35.9787,36.0124,35.945,35.9703,94128.0
2016-06-28 11:10:00,42.67,42.75,42.65,42.7,85092.0,35.9703,36.0377,35.9534,35.9956,85092.0
2016-06-28 11:15:00,42.71,42.75,42.65,42.7,69997.0,36.004,36.0377,35.9534,35.9956,69997.0
2016-06-28 11:20:00,42.7,42.75,42.62,42.66,70928.0,35.9956,36.0377,35.9281,35.9618,70928.0
2016-06-28 11:25:00,42.66,42.77,42.63,42.67,72938.0,35.9618,36.0546,35.9365,35.9703,72938.0
2016-06-28 11:30:00,42.67,42.72,42.65,42.7,47635.0,35.9703,36.0124,35.9534,35.9956,47635.0
2016-06-28 11:35:00,42.69,42.71,42.65,42.68,38672.0,35.9871,36.004,35.9534,35.9787,38672.0
2016-06-28 11:40:00,42.67,42.71,42.64,42.68,85920.0,35.9703,36.004,35.945,35.9787,85920.0
2016-06-28 11:45:00,42.68,42.78,42.68,42.77,123097.0,35.9787,36.063,35.9787,36.0546,123097.0
2016-06-28 11:50:00,42.76,42.77,42.69,42.73,88532.0,36.0461,36.0546,35.9871,36.0208,88532.0
2016-06-28 11:55:00,42.73,42.76,42.7,42.75,80846.0,36.0208,36.0461,35.9956,36.0377,80846.0
2016-06-28 12:00:00,42.76,42.77,42.69,42.75,45691.0,36.0461,36.0546,35.9871,36.0377,45691.0
2016-06-28 12:05:00,42.75,42.78,42.7,42.71,64141.0,36.0377,36.063,35.9956,36.004,64141.0
2016-06-28 12:10:00,42.71,42.76,42.69,42.75,76898.0,36.004,36.0461,35.9871,36.0377,76898.0
2016-06-28 12:15:00,42.75,42.76,42.71,42.75,44824.0,36.0377,36.0461,36.004,36.0377,44824.0
2016-06-28 12:20:00,42.74,42.79,42.73,42.77,57498.0,36.0293,36.0714,36.0208,36.0546,57498.0
2016-06-28 12:25:00,42.78,42.8,42.73,42.73,55557.0,36.063,36.0799,36.0208,36.0208,55557.0
2016-06-28 12:30:00,42.73,42.78,42.71,42.73,38626.0,36.0208,36.063,36.004,36.0208,38626.0
2016-06-28 12:35:00,42.74,42.78,42.72,42.77,103445.0,36.0293,36.063,36.0124,36.0546,103445.0
2016-06-28 12:40:00,42.77,42.87,42.76,42.8,68155.0,36.0546,36.1389,36.0461,36.0799,68155.0
2016-06-28 12:45:00,42.8,42.81,42.71,42.73,77369.0,36.0799,36.0883,36.004,36.0208,77369.0
2016-06-28 12:50:00,42.73,42.81,42.72,42.8,48981.0,36.0208,36.0883,36.0124,36.0799,48981.0
2016-06-28 12:55:00,42.8,42.83,42.73,42.76,64818.0,36.0799,36.1051,36.0208,36.0461,64818.0
2016-06-28 13:00:00,42.75,42.76,42.7,42.75,57608.0,36.0377,36.0461,35.9956,36.0377,57608.0
2016-06-28 13:05:00,42.75,42.76,42.66,42.68,56492.0,36.0377,36.0461,35.9618,35.9787,56492.0
2016-06-28 13:10:00,42.69,42.76,42.66,42.76,37945.0,35.9871,36.0461,35.9618,36.0461,37945.0
2016-06-28 13:15:00,42.76,42.76,42.69,42.7,69581.0,36.0461,36.0461,35.9871,35.9956,69581.0
2016-06-28 13:20:00,42.72,42.74,42.67,42.67,26238.0,36.0124,36.0293,35.9703,35.9703,26238.0
2016-06-28 13:25:00,42.66,42.71,42.65,42.65,31077.0,35.9618,36.004,35.9534,35.9534,31077.0
2016-06-28 13:30:00,42.65,42.68,42.6,42.66,56166.0,35.9534,35.9787,35.9113,35.9618,56166.0
2016-06-28 13:35:00,42.67,42.77,42.67,42.75,46292.0,35.9703,36.0546,35.9703,36.0377,46292.0
2016-06-28 13:40:00,42.75,42.78,42.74,42.77,28339.0,36.0377,36.063,36.0293,36.0546,28339.0
2016-06-28 13:45:00,42.77,42.83,42.75,42.77,35079.0,36.0546,36.1051,36.0377,36.0546,35079.0
2016-06-28 13:50:00,42.76,42.84,42.75,42.79,35948.0,36.0461,36.1136,36.0377,36.0714,35948.0
2016-06-28 13:55:00,42.79,42.82,42.76,42.77,54570.0,36.0714,36.0967,36.0461,36.0546,54570.0
2016-06-28 14:00:00,42.76,42.78,42.71,42.71,78270.0,36.0461,36.063,36.004,36.004,78270.0
2016-06-28 14:05:00,42.72,42.73,42.67,42.68,77139.0,36.0124,36.0208,35.9703,35.9787,77139.0
2016-06-28 14:10:00,42.68,42.72,42.66,42.68,68109.0,35.9787,36.0124,35.9618,35.9787,68109.0
2016-06-28 14:15:00,42.68,42.82,42.67,42.8,62174.0,35.9787,36.0967,35.9703,36.0799,62174.0
2016-06-28 14:20:00,42.79,42.81,42.73,42.75,53308.0,36.0714,36.0883,36.0208,36.0377,53308.0
2016-06-28 14:25:00,42.74,42.85,42.73,42.84,50112.0,36.0293,36.122,36.0208,36.1136,50112.0
2016-06-28 14:30:00,42.84,42.98,42.83,42.96,101894.0,36.1136,36.2316,36.1051,36.2147,101894.0
2016-06-28 14:35:00,42.95,43.03,42.94,43.0,67891.0,36.2063,36.2737,36.1979,36.2484,67891.0
2016-06-28 14:40:00,43.01,43.04,42.97,43.03,48791.0,36.2569,36.2822,36.2232,36.2737,48791.0
2016-06-28 14:45:00,43.04,43.1,43.03,43.09,80218.0,36.2822,36.3327,36.2737,36.3243,80218.0
2016-06-28 14:50:00,43.09,43.25,43.09,43.23,117335.0,36.3243,36.4592,36.3243,36.4423,117335.0
2016-06-28 14:55:00,43.23,43.39,43.23,43.37,134528.0,36.4423,36.5772,36.4423,36.5604,134528.0
2016-06-28 15:00:00,43.37,43.41,43.34,43.39,165969.0,36.5604,36.5941,36.5351,36.5772,165969.0
2016-06-28 15:05:00,43.39,43.44,43.37,43.39,82589.0,36.5772,36.6194,36.5604,36.5772,82589.0
2016-06-28 15:10:00,43.39,43.46,43.38,43.43,98140.0,36.5772,36.6362,36.5688,36.6109,98140.0
2016-06-28 15:15:00,43.42,43.43,43.34,43.34,179102.0,36.6025,36.6109,36.5351,36.5351,179102.0
2016-06-28 15:20:00,43.34,43.35,43.26,43.27,59694.0,36.5351,36.5435,36.4676,36.4761,59694.0
2016-06-28 15:25:00,43.28,43.28,43.22,43.27,56227.0,36.4845,36.4845,36.4339,36.4761,56227.0
2016-06-28 15:30:00,43.27,43.3,43.2,43.21,120446.0,36.4761,36.5013,36.417,36.4255,120446.0
2016-06-28 15:35:00,43.21,43.31,43.2,43.28,92156.0,36.4255,36.5098,36.417,36.4845,92156.0
2016-06-28 15:40:00,43.29,43.38,43.28,43.3,138625.0,36.4929,36.5688,36.4845,36.5013,138625.0
2016-06-28 15:45:00,43.31,43.34,43.25,43.28,200268.0,36.5098,36.5351,36.4592,36.4845,200268.0
2016-06-28 15:50:00,43.27,43.28,43.2,43.26,205693.0,36.4761,36.4845,36.417,36.4676,205693.0
2016-06-28 15:55:00,43.25,43.3,43.2,43.28,458717.0,36.4592,36.5013,36.417,36.4845,458717.0
2016-06-29 09:30:00,43.79,44.04,43.56,44.0,197300.0,36.9144,37.1252,36.7205,37.0914,197300.0
2016-06-29 09:35:00,43.99,43.99,43.62,43.89,133468.0,37.083,37.083,36.7711,36.9987,133468.0
2016-06-29 09:40:00,43.89,44.13,43.78,44.13,206813.0,36.9987,37.201,36.906,37.201,206813.0
2016-06-29 09:45:00,44.12,44.28,44.11,44.16,197279.0,37.1926,37.3275,37.1842,37.2263,197279.0
2016-06-29 09:50:00,44.15,44.28,44.1,44.15,95441.0,37.2179,37.3275,37.1757,37.2179,95441.0
2016-06-29 09:55:00,44.15,44.44,44.13,44.4,149012.0,37.2179,37.4624,37.201,37.4286,149012.0
2016-06-29 10:00:00,44.4,44.71,44.38,44.7,251086.0,37.4286,37.69,37.4118,37.6815,251086.0
2016-06-29 10:05:00,44.69,44.79,44.44,44.51,168816.0,37.6731,37.7574,37.4624,37.5214,168816.0
2016-06-29 10:10:00,44.52,44.69,44.44,44.47,201365.0,37.5298,37.6731,37.4624,37.4876,201365.0
2016-06-29 10:15:00,44.48,44.52,44.36,44.38,96023.0,37.4961,37.5298,37.3949,37.4118,96023.0
2016-06-29 10:20:00,44.38,44.39,44.27,44.27,46357.0,37.4118,37.4202,37.319,37.319,46357.0
2016-06-29 10:25:00,44.27,44.33,44.26,44.31,111138.0,37.319,37.3696,37.3106,37.3528,111138.0
2016-06-29 10:30:00,44.29,44.66,44.27,44.57,148640.0,37.3359,37.6478,37.319,37.5719,148640.0
2016-06-29 10:35:00,44.57,44.7,44.57,44.65,112688.0,37.5719,37.6815,37.5719,37.6394,112688.0
2016-06-29 10:40:00,44.65,44.72,44.59,44.65,118752.0,37.6394,37.6984,37.5888,37.6394,118752.0
2016-06-29 10:45:00,44.65,45.0,44.65,45.0,329470.0,37.6394,37.9344,37.6394,37.9344,329470.0
2016-06-29 10:50:00,44.99,45.02,44.77,44.78,477346.0,37.926,37.9513,37.7405,37.749,477346.0
2016-06-29 10:55:00,44.79,44.9,44.76,44.83,58749.0,37.7574,37.8501,37.7321,37.7911,58749.0
2016-06-29 11:00:00,44.83,44.86,44.77,44.81,164001.0,37.7911,37.8164,37.7405,37.7743,164001.0
2016-06-29 11:05:00,44.81,44.84,44.61,44.61,79111.0,37.7743,37.7995,37.6057,37.6057,79111.0
2016-06-29 11:10:00,44.61,44.68,44.56,44.61,42670.0,37.6057,37.6647,37.5635,37.6057,42670.0
2016-06-29 11:15:00,44.6,44.72,44.59,44.68,64576.0,37.5972,37.6984,37.5888,37.6647,64576.0
2016-06-29 11:20:00,44.66,44.72,44.63,44.68,46589.0,37.6478,37.6984,37.6225,37.6647,46589.0
2016-06-29 11:25:00,44.68,44.71,44.63,44.71,50436.0,37.6647,37.69,37.6225,37.69,50436.0
2016-06-29 11:30:00,44.71,44.74,44.65,44.71,55451.0,37.69,37.7152,37.6394,37.69,55451.0
2016-06-29 11:35:00,44.71,44.72,44.55,44.59,51335.0,37.69,37.6984,37.5551,37.5888,51335.0
2016-06-29 11:40:00,44.6,44.6,44.49,44.52,183500.0,37.5972,37.5972,37.5045,37.5298,183500.0
2016-06-29 11:45:00,44.52,44.57,44.4,44.43,91706.0,37.5298,37.5719,37.4286,37.4539,91706.0
2016-06-29 11:50:00,44.44,44.53,44.43,44.5,77039.0,37.4624,37.5382,37.4539,37.5129,77039.0
2016-06-29 11:55:00,44.51,44.59,44.5,44.51,54768.0,37.5214,37.5888,37.5129,37.5214,54768.0
2016-06-29 12:00:00,44.5,44.56,44.49,44.53,55978.0,37.5129,37.5635,37.5045,37.5382,55978.0
2016-06-29 12:05:00,44.53,44.55,44.44,44.44,98504.0,37.5382,37.5551,37.4624,37.4624,98504.0
2016-06-29 12:10:00,44.46,44.48,44.43,44.44,82542.0,37.4792,37.4961,37.4539,37.4624,82542.0
2016-06-29 12:15:00,44.43,44.51,44.4,44.48,110004.0,37.4539,37.5214,37.4286,37.4961,110004.0
2016-06-29 12:20:00,44.47,44.56,44.46,44.53,41211.0,37.4876,37.5635,37.4792,37.5382,41211.0
2016-06-29 12:25:00,44.52,44.6,44.52,44.6,39882.0,37.5298,37.5972,37.5298,37.5972,39882.0
2016-06-29 12:30:00,44.59,44.6,44.47,44.48,48615.0,37.5888,37.5972,37.4876,37.4961,48615.0
2016-06-29 12:35:00,44.49,44.65,44.47,44.64,78024.0,37.5045,37.6394,37.4876,37.6309,78024.0
2016-06-29 12:40:00,44.64,44.64,44.55,44.57,44145.0,37.6309,37.6309,37.5551,37.5719,44145.0
2016-06-29 12:45:00,44.56,44.61,44.51,44.51,51701.0,37.5635,37.6057,37.5214,37.5214,51701.0
2016-06-29 12:50:00,44.5,44.54,44.48,44.52,15262.0,37.5129,37.5466,37.4961,37.5298,15262.0
2016-06-29 12:55:00,44.52,44.52,44.44,44.45,37589.0,37.5298,37.5298,37.4624,37.4708,37589.0
2016-06-29 13:00:00,44.46,44.54,44.45,44.52,171917.0,37.4792,37.5466,37.4708,37.5298,171917.0
2016-06-29 13:05:00,44.51,44.52,44.42,44.42,97510.0,37.5214,37.5298,37.4455,37.4455,97510.0
2016-06-29 13:10:00,44.41,44.44,44.37,44.41,97002.0,37.4371,37.4624,37.4033,37.4371,97002.0
2016-06-29 13:15:00,44.41,44.45,44.37,44.42,24818.0,37.4371,37.4708,37.4033,37.4455,24818.0
2016-06-29 13:20:00,44.41,44.54,44.41,44.53,43040.0,37.4371,37.5466,37.4371,37.5382,43040.0
2016-06-29 13:25:00,44.52,44.55,44.48,44.48,23912.0,37.5298,37.5551,37.4961,37.4961,23912.0
2016-06-29 13:30:00,44.48,44.53,44.48,44.5,44366.0,37.4961,37.5382,37.4961,37.5129,44366.0
2016-06-29 13:35:00,44.5,44.55,44.47,44.53,57309.0,37.5129,37.5551,37.4876,37.5382,57309.0
2016-06-29 13:40:00,44.52,44.6,44.52,44.6,32763.0,37.5298,37.5972,37.5298,37.5972,32763.0
2016-06-29 13:45:00,44.61,44.65,44.59,44.61,43101.0,37.6057,37.6394,37.5888,37.6057,43101.0
2016-06-29 13:50:00,44.61,44.65,44.56,44.65,43358.0,37.6057,37.6394,37.5635,37.6394,43358.0
2016-06-29 13:55:00,44.65,44.72,44.64,44.72,72593.0,37.6394,37.6984,37.6309,37.6984,72593.0
2016-06-29 14:00:00,44.72,44.75,44.7,44.74,54378.0,37.6984,37.7237,37.6815,37.7152,54378.0
2016-06-29 14:05:00,44.74,44.74,44.66,44.69,35183.0,37.7152,37.7152,37.6478,37.6731,35183.0
2016-06-29 14:10:00,44.69,44.72,44.66,44.72,32678.0,37.6731,37.6984,37.6478,37.6984,32678.0
2016-06-29 14:15:00,44.71,44.79,44.71,44.75,101648.0,37.69,37.7574,37.69,37.7237,101648.0
2016-06-29 14:20:00,44.75,44.92,44.75,44.91,115281.0,37.7237,37.867,37.7237,37.8586,115281.0
2016-06-29 14:25:00,44.92,44.93,44.82,44.85,58692.0,37.867,37.8754,37.7827,37.808,58692.0
2016-06-29 14:30:00,44.85,44.88,44.81,44.84,46653.0,37.808,37.8333,37.7743,37.7995,46653.0
2016-06-29 14:35:00,44.84,44.91,44.81,44.87,121849.0,37.7995,37.8586,37.7743,37.8248,121849.0
2016-06-29 14:40:00,44.86,44.9,44.84,44.88,74853.0,37.8164,37.8501,37.7995,37.8333,74853.0
2016-06-29 14:45:00,44.88,44.93,44.83,44.84,74457.0,37.8333,37.8754,37.7911,37.7995,74457.0
2016-06-29 14:50:00,44.84,44.86,44.75,44.8,64346.0,37.7995,37.8164,37.7237,37.7658,64346.0
2016-06-29 14:55:00,44.79,44.85,44.78,44.84,49070.0,37.7574,37.808,37.749,37.7995,49070.0
2016-06-29 15:00:00,44.85,44.89,44.82,44.87,48418.0,37.808,37.8417,37.7827,37.8248,48418.0
2016-06-29 15:05:00,44.86,44.87,44.77,44.77,41433.0,37.8164,37.8248,37.7405,37.7405,41433.0
2016-06-29 15:10:00,44.77,44.83,44.77,44.81,72115.0,37.7405,37.7911,37.7405,37.7743,72115.0
2016-06-29 15:15:00,44.81,44.84,44.76,44.77,191776.0,37.7743,37.7995,37.7321,37.7405,191776.0
2016-06-29 15:20:00,44.77,44.78,44.59,44.59,137878.0,37.7405,37.749,37.5888,37.5888,137878.0
2016-06-29 15:25:00,44.59,44.7,44.54,44.7,136404.0,37.5888,37.6815,37.5466,37.6815,136404.0
2016-06-29 15:30:00,44.7,44.74,44.65,44.72,170964.0,37.6815,37.7152,37.6394,37.6984,170964.0
2016-06-29 15:35:00,44.72,44.73,44.52,44.52,260873.0,37.6984,37.7068,37.5298,37.5298,260873.0
2016-06-29 15:40:00,44.52,44.57,44.47,44.5,144450.0,37.5298,37.5719,37.4876,37.5129,144450.0
2016-06-29 15:45:00,44.49,44.56,44.47,44.5,219248.0,37.5045,37.5635,37.4876,37.5129,219248.0
2016-06-29 15:50:00,44.5,44.62,44.5,44.6,370263.0,37.5129,37.6141,37.5129,37.5972,370263.0
2016-06-29 15:55:00,44.6,44.63,44.57,44.59,406394.0,37.5972,37.6225,37.5719,37.5888,406394.0
2016-06-30 09:30:00,44.48,44.62,44.34,44.61,127516.0,37.4961,37.6141,37.3781,37.6057,127516.0
2016-06-30 09:35:00,44.61,44.85,44.59,44.83,109778.0,37.6057,37.808,37.5888,37.7911,109778.0
2016-06-30 09:40:00,44.86,44.9,44.5,44.59,125953.0,37.8164,37.8501,37.5129,37.5888,125953.0
2016-06-30 09:45:00,44.58,44.67,44.41,44.63,154512.0,37.5804,37.6562,37.4371,37.6225,154512.0
2016-06-30 09:50:00,44.62,44.72,44.48,44.68,143584.0,37.6141,37.6984,37.4961,37.6647,143584.0
2016-06-30 09:55:00,44.69,44.71,44.49,44.63,81803.0,37.6731,37.69,37.5045,37.6225,81803.0
2016-06-30 10:00:00,44.63,44.83,44.58,44.76,68107.0,37.6225,37.7911,37.5804,37.7321,68107.0
2016-06-30 10:05:00,44.76,44.79,44.62,44.77,72480.0,37.7321,37.7574,37.6141,37.7405,72480.0
2016-06-30 10:10:00,44.78,44.99,44.77,44.99,145344.0,37.749,37.926,37.7405,37.926,145344.0
2016-06-30 10:15:00,44.98,45.04,44.84,44.91,84177.0,37.9176,37.9681,37.7995,37.8586,84177.0
2016-06-30 10:20:00,44.9,44.94,44.82,44.88,66042.0,37.8501,37.8838,37.7827,37.8333,66042.0
2016-06-30 10:25:00,44.88,44.89,44.75,44.84,69787.0,37.8333,37.8417,37.7237,37.7995,69787.0
2016-06-30 10:30:00,44.84,45.02,44.84,44.98,94448.0,37.7995,37.9513,37.7995,37.9176,94448.0
2016-06-30 10:35:00,44.98,45.13,44.94,45.12,124734.0,37.9176,38.044,37.8838,38.0356,124734.0
2016-06-30 10:40:00,45.12,45.13,44.99,45.05,100949.0,38.0356,38.044,37.926,37.9766,100949.0
2016-06-30 10:45:00,45.04,45.05,44.95,45.01,97470.0,37.9681,37.9766,37.8923,37.9429,97470.0
2016-06-30 10:50:00,45.01,45.1,45.0,45.09,107150.0,37.9429,38.0187,37.9344,38.0103,107150.0
2016-06-30 10:55:00,45.09,45.34,45.09,45.32,125269.0,38.0103,38.221,38.0103,38.2042,125269.0
2016-06-30 11:00:00,45.32,45.34,45.19,45.22,82481.0,38.2042,38.221,38.0946,38.1199,82481.0
2016-06-30 11:05:00,45.22,45.29,45.2,45.29,50620.0,38.1199,38.1789,38.103,38.1789,50620.0
2016-06-30 11:10:00,45.29,45.32,45.2,45.26,44749.0,38.1789,38.2042,38.103,38.1536,44749.0
2016-06-30 11:15:00,45.26,45.28,45.04,45.07,72840.0,38.1536,38.1705,37.9681,37.9934,72840.0
2016-06-30 11:20:00,45.06,45.09,45.02,45.09,61391.0,37.985,38.0103,37.9513,38.0103,61391.0
2016-06-30 11:25:00,45.09,45.2,45.03,45.17,85716.0,38.0103,38.103,37.9597,38.0777,85716.0
2016-06-30 11:30:00,45.18,45.28,45.16,45.19,86648.0,38.0862,38.1705,38.0693,38.0946,86648.0
2016-06-30 11:35:00,45.19,45.25,45.08,45.2,93997.0,38.0946,38.1452,38.0019,38.103,93997.0
2016-06-30 11:40:00,45.21,45.23,45.07,45.08,92506.0,38.1115,38.1283,37.9934,38.0019,92506.0
2016-06-30 11:45:00,45.07,45.1,44.98,45.04,79150.0,37.9934,38.0187,37.9176,37.9681,79150.0
2016-06-30 11:50:00,45.03,45.1,45.02,45.04,83057.0,37.9597,38.0187,37.9513,37.9681,83057.0
2016-06-30 11:55:00,45.04,45.08,44.98,45.03,141903.0,37.9681,38.0019,37.9176,37.9597,141903.0
2016-06-30 12:00:00,45.04,45.12,44.95,44.95,97453.0,37.9681,38.0356,37.8923,37.8923,97453.0
2016-06-30 12:05:00,44.96,45.02,44.92,44.98,95738.0,37.9007,37.9513,37.867,37.9176,95738.0
2016-06-30 12:10:00,44.99,45.04,44.95,45.0,128434.0,37.926,37.9681,37.8923,37.9344,128434.0
2016-06-30 12:15:00,45.01,45.05,44.96,45.02,66542.0,37.9429,37.9766,37.9007,37.9513,66542.0
2016-06-30 12:20:00,45.02,45.06,44.94,45.06,46917.0,37.9513,37.985,37.8838,37.985,46917.0
2016-06-30 12:25:00,45.05,45.05,44.96,44.98,292942.0,37.9766,37.9766,37.9007,37.9176,292942.0
2016-06-30 12:30:00,44.98,45.01,44.97,44.97,171319.0,37.9176,37.9429,37.9091,37.9091,171319.0
2016-06-30 12:35:00,44.97,44.97,44.9,44.94,75421.0,37.9091,37.9091,37.8501,37.8838,75421.0
2016-06-30 12:40:00,44.94,44.95,44.89,44.91,50824.0,37.8838,37.8923,37.8417,37.8586,50824.0
2016-06-30 12:45:00,44.91,44.96,44.88,44.95,166741.0,37.8586,37.9007,37.8333,37.8923,166741.0
2016-06-30 12:50:00,44.96,45.04,44.91,44.93,62320.0,37.9007,37.9681,37.8586,37.8754,62320.0
2016-06-30 12:55:00,44.93,44.99,44.9,44.95,75126.0,37.8754,37.926,37.8501,37.8923,75126.0
2016-06-30 13:00:00,44.95,45.0,44.94,44.95,84801.0,37.8923,37.9344,37.8838,37.8923,84801.0
2016-06-30 13:05:00,44.95,44.99,44.91,44.98,34930.0,37.8923,37.926,37.8586,37.9176,34930.0
2016-06-30 13:10:00,44.97,44.98,44.89,44.9,52548.0,37.9091,37.9176,37.8417,37.8501,52548.0
2016-06-30 13:15:00,44.9,44.93,44.85,44.87,144718.0,37.8501,37.8754,37.808,37.8248,144718.0
2016-06-30 13:20:00,44.87,44.92,44.86,44.89,425655.0,37.8248,37.867,37.8164,37.8417,425655.0
2016-06-30 13:25:00,44.88,44.94,44.88,44.93,62845.0,37.8333,37.8838,37.8333,37.8754,62845.0
2016-06-30 13:30:00,44.93,44.97,44.9,44.9,43635.0,37.8754,37.9091,37.8501,37.8501,43635.0
2016-06-30 13:35:00,44.91,44.95,44.9,44.93,43464.0,37.8586,37.8923,37.8501,37.8754,43464.0
2016-06-30 13:40:00,44.91,44.97,44.91,44.97,30289.0,37.8586,37.9091,37.8586,37.9091,30289.0
2016-06-30 13:45:00,44.97,44.97,44.92,44.94,50738.0,37.9091,37.9091,37.867,37.8838,50738.0
2016-06-30 13:50:00,44.94,45.02,44.93,45.0,68142.0,37.8838,37.9513,37.8754,37.9344,68142.0
2016-06-30 13:55:00,45.0,45.04,44.97,45.01,115728.0,37.9344,37.9681,37.9091,37.9429,115728.0
2016-06-30 14:00:00,45.02,45.1,45.0,45.08,75030.0,37.9513,38.0187,37.9344,38.0019,75030.0
2016-06-30 14:05:00,45.08,45.11,45.05,45.05,65391.0,38.0019,38.0272,37.9766,37.9766,65391.0
2016-06-30 14:10:00,45.05,45.12,45.05,45.1,51565.0,37.9766,38.0356,37.9766,38.0187,51565.0
2016-06-30 14:15:00,45.1,45.22,45.1,45.21,148363.0,38.0187,38.1199,38.0187,38.1115,148363.0
2016-06-30 14:20:00,45.21,45.26,45.2,45.23,61859.0,38.1115,38.1536,38.103,38.1283,61859.0
2016-06-30 14:25:00,45.23,45.24,44.99,45.01,69177.0,38.1283,38.1367,37.926,37.9429,69177.0
2016-06-30 14:30:00,45.01,45.07,44.96,44.96,55138.0,37.9429,37.9934,37.9007,37.9007,55138.0
2016-06-30 14:35:00,44.96,45.08,44.96,45.08,53748.0,37.9007,38.0019,37.9007,38.0019,53748.0
2016-06-30 14:40:00,45.08,45.16,45.07,45.13,60039.0,38.0019,38.0693,37.9934,38.044,60039.0
2016-06-30 14:45:00,45.14,45.21,45.12,45.2,82946.0,38.0524,38.1115,38.0356,38.103,82946.0
2016-06-30 14:50:00,45.2,45.23,45.16,45.22,48806.0,38.103,38.1283,38.0693,38.1199,48806.0
2016-06-30 14:55:00,45.21,45.36,45.21,45.36,130587.0,38.1115,38.2379,38.1115,38.2379,130587.0
2016-06-30 15:00:00,45.36,45.36,45.28,45.34,117946.0,38.2379,38.2379,38.1705,38.221,117946.0
2016-06-30 15:05:00,45.34,45.36,45.32,45.35,88643.0,38.221,38.2379,38.2042,38.2295,88643.0
2016-06-30 15:10:00,45.34,45.36,45.27,45.31,104465.0,38.221,38.2379,38.162,38.1957,104465.0
2016-06-30 15:15:00,45.33,45.35,45.27,45.32,146627.0,38.2126,38.2295,38.162,38.2042,146627.0
2016-06-30 15:20:00,45.31,45.32,45.25,45.3,74719.0,38.1957,38.2042,38.1452,38.1873,74719.0
2016-06-30 15:25:00,45.29,45.38,45.28,45.3,113292.0,38.1789,38.2548,38.1705,38.1873,113292.0
2016-06-30 15:30:00,45.29,45.35,45.27,45.3,146398.0,38.1789,38.2295,38.162,38.1873,146398.0
2016-06-30 15:35:00,45.3,45.32,45.24,45.31,132388.0,38.1873,38.2042,38.1367,38.1957,132388.0
2016-06-30 15:40:00,45.3,45.33,45.19,45.2,144288.0,38.1873,38.2126,38.0946,38.103,144288.0
2016-06-30 15:45:00,45.2,45.25,45.19,45.21,157061.0,38.103,38.1452,38.0946,38.1115,157061.0
2016-06-30 15:50:00,45.21,45.27,45.17,45.19,320028.0,38.1115,38.162,38.0777,38.0946,320028.0
2016-06-30 15:55:00,45.19,45.28,45.17,45.26,447117.0,38.0946,38.1705,38.0777,38.1536,447117.0
2016-07-01 09:30:00,45.2,45.58,45.16,45.57,115685.0,38.103,38.4234,38.0693,38.4149,115685.0
2016-07-01 09:35:00,45.58,45.67,45.49,45.57,61840.0,38.4234,38.4992,38.3475,38.4149,61840.0
2016-07-01 09:40:00,45.57,45.63,45.48,45.48,132438.0,38.4149,38.4655,38.3391,38.3391,132438.0
2016-07-01 09:45:00,45.48,45.55,45.4,45.48,118961.0,38.3391,38.3981,38.2716,38.3391,118961.0
2016-07-01 09:50:00,45.49,45.58,45.49,45.5,96971.0,38.3475,38.4234,38.3475,38.3559,96971.0
2016-07-01 09:55:00,45.5,45.65,45.5,45.61,72111.0,38.3559,38.4824,38.3559,38.4486,72111.0
2016-07-01 10:00:00,45.61,45.72,45.59,45.7,79560.0,38.4486,38.5414,38.4318,38.5245,79560.0
2016-07-01 10:05:00,45.7,45.73,45.6,45.63,103035.0,38.5245,38.5498,38.4402,38.4655,103035.0
2016-07-01 10:10:00,45.64,45.72,45.54,45.54,95401.0,38.4739,38.5414,38.3896,38.3896,95401.0
2016-07-01 10:15:00,45.69,45.74,45.66,45.73,60381.0,38.5161,38.5582,38.4908,38.5498,60381.0
2016-07-01 10:20:00,45.73,45.79,45.61,45.62,86603.0,38.5498,38.6004,38.4486,38.4571,86603.0
2016-07-01 10:25:00,45.62,45.77,45.59,45.66,81106.0,38.4571,38.5835,38.4318,38.4908,81106.0
2016-07-01 10:30:00,45.68,45.76,45.65,45.76,148053.0,38.5077,38.5751,38.4824,38.5751,148053.0
2016-07-01 10:35:00,45.75,45.8,45.74,45.76,72066.0,38.5667,38.6088,38.5582,38.5751,72066.0
2016-07-01 10:40:00,45.76,45.84,45.72,45.76,62615.0,38.5751,38.6425,38.5414,38.5751,62615.0
2016-07-01 10:45:00,45.76,45.79,45.69,45.77,99056.0,38.5751,38.6004,38.5161,38.5835,99056.0
2016-07-01 10:50:00,45.76,45.78,45.74,45.75,77612.0,38.5751,38.592,38.5582,38.5667,77612.0
2016-07-01 10:55:00,45.75,45.8,45.71,45.79,98008.0,38.5667,38.6088,38.5329,38.6004,98008.0
2016-07-01 11:00:00,45.78,45.83,45.75,45.77,32712.0,38.592,38.6341,38.5667,38.5835,32712.0
2016-07-01 11:05:00,45.77,45.82,45.7,45.74,80767.0,38.5835,38.6257,38.5245,38.5582,80767.0
2016-07-01 11:10:00,45.74,45.74,45.61,45.71,76450.0,38.5582,38.5582,38.4486,38.5329,76450.0
2016-07-01 11:15:00,45.69,45.69,45.62,45.66,82759.0,38.5161,38.5161,38.4571,38.4908,82759.0
2016-07-01 11:20:00,45.66,45.72,45.58,45.59,122303.0,38.4908,38.5414,38.4234,38.4318,122303.0
2016-07-01 11:25:00,45.6,45.66,45.59,45.62,67872.0,38.4402,38.4908,38.4318,38.4571,67872.0
2016-07-01 11:30:00,45.62,45.65,45.57,45.6,231792.0,38.4571,38.4824,38.4149,38.4402,231792.0
2016-07-01 11:35:00,45.6,45.61,45.52,45.54,54583.0,38.4402,38.4486,38.3728,38.3896,54583.0
2016-07-01 11:40:00,45.54,45.61,45.51,45.61,49032.0,38.3896,38.4486,38.3643,38.4486,49032.0
2016-07-01 11:45:00,45.6,45.61,45.52,45.57,50530.0,38.4402,38.4486,38.3728,38.4149,50530.0
2016-07-01 11:50:00,45.56,45.62,45.55,45.57,26687.0,38.4065,38.4571,38.3981,38.4149,26687.0
2016-07-01 11:55:00,45.57,45.63,45.56,45.58,236354.0,38.4149,38.4655,38.4065,38.4234,236354.0
2016-07-01 12:00:00,45.58,45.63,45.55,45.55,98037.0,38.4234,38.4655,38.3981,38.3981,98037.0
2016-07-01 12:05:00,45.56,45.58,45.51,45.52,93140.0,38.4065,38.4234,38.3643,38.3728,93140.0
2016-07-01 12:10:00,45.53,45.55,45.51,45.55,46052.0,38.3812,38.3981,38.3643,38.3981,46052.0
2016-07-01 12:15:00,45.54,45.55,45.47,45.51,53105.0,38.3896,38.3981,38.3306,38.3643,53105.0
2016-07-01 12:20:00,45.51,45.53,45.46,45.49,29840.0,38.3643,38.3812,38.3222,38.3475,29840.0
2016-07-01 12:25:00,45.48,45.58,45.47,45.54,64747.0,38.3391,38.4234,38.3306,38.3896,64747.0
2016-07-01 12:30:00,45.54,45.54,45.47,45.48,74032.0,38.3896,38.3896,38.3306,38.3391,74032.0
2016-07-01 12:35:00,45.47,45.54,45.46,45.51,44640.0,38.3306,38.3896,38.3222,38.3643,44640.0
2016-07-01 12:40:00,45.51,45.54,45.46,45.54,42156.0,38.3643,38.3896,38.3222,38.3896,42156.0
2016-07-01 12:45:00,45.54,45.54,45.48,45.5,28370.0,38.3896,38.3896,38.3391,38.3559,28370.0
2016-07-01 12:50:00,45.5,45.58,45.49,45.54,29336.0,38.3559,38.4234,38.3475,38.3896,29336.0
2016-07-01 12:55:00,45.54,45.59,45.49,45.5,55304.0,38.3896,38.4318,38.3475,38.3559,55304.0
2016-07-01 13:00:00,45.49,45.54,45.45,45.52,55562.0,38.3475,38.3896,38.3138,38.3728,55562.0
2016-07-01 13:05:00,45.51,45.53,45.5,45.51,53350.0,38.3643,38.3812,38.3559,38.3643,53350.0
2016-07-01 13:10:00,45.51,45.54,45.48,45.5,72654.0,38.3643,38.3896,38.3391,38.3559,72654.0
2016-07-01 13:15:00,45.49,45.5,45.45,45.48,38325.0,38.3475,38.3559,38.3138,38.3391,38325.0
2016-07-01 13:20:00,45.48,45.49,45.38,45.38,88748.0,38.3391,38.3475,38.2548,38.2548,88748.0
2016-07-01 13:25:00,45.38,45.41,45.35,45.4,117638.0,38.2548,38.28,38.2295,38.2716,117638.0
2016-07-01 13:30:00,45.4,45.42,45.34,45.42,117590.0,38.2716,38.2885,38.221,38.2885,117590.0
2016-07-01 13:35:00,45.42,45.43,45.27,45.27,71484.0,38.2885,38.2969,38.162,38.162,71484.0
2016-07-01 13:40:00,45.27,45.27,45.23,45.26,108087.0,38.162,38.162,38.1283,38.1536,108087.0
2016-07-01 13:45:00,45.25,45.32,45.23,45.31,73662.0,38.1452,38.2042,38.1283,38.1957,73662.0
2016-07-01 13:50:00,45.31,45.31,45.24,45.31,74230.0,38.1957,38.1957,38.1367,38.1957,74230.0
2016-07-01 13:55:00,45.31,45.38,45.31,45.38,154687.0,38.1957,38.2548,38.1957,38.2548,154687.0
2016-07-01 14:00:00,45.37,45.47,45.35,45.43,99266.0,38.2463,38.3306,38.2295,38.2969,99266.0
2016-07-01 14:05:00,45.44,45.45,45.4,45.41,36587.0,38.3053,38.3138,38.2716,38.28,36587.0
2016-07-01 14:10:00,45.4,45.41,45.32,45.33,38981.0,38.2716,38.28,38.2042,38.2126,38981.0
2016-07-01 14:15:00,45.32,45.36,45.26,45.35,77508.0,38.2042,38.2379,38.1536,38.2295,77508.0
2016-07-01 14:20:00,45.34,45.41,45.33,45.41,52910.0,38.221,38.28,38.2126,38.28,52910.0
2016-07-01 14:25:00,45.41,45.43,45.35,45.39,38107.0,38.28,38.2969,38.2295,38.2632,38107.0
2016-07-01 14:30:00,45.39,45.4,45.26,45.27,56805.0,38.2632,38.2716,38.1536,38.162,56805.0
2016-07-01 14:35:00,45.27,45.31,45.24,45.25,173853.0,38.162,38.1957,38.1367,38.1452,173853.0
2016-07-01 14:40:00,45.25,45.28,45.18,45.19,98690.0,38.1452,38.1705,38.0862,38.0946,98690.0
2016-07-01 14:45:00,45.18,45.26,45.17,45.26,66588.0,38.0862,38.1536,38.0777,38.1536,66588.0
2016-07-01 14:50:00,45.25,45.33,45.24,45.26,58325.0,38.1452,38.2126,38.1367,38.1536,58325.0
2016-07-01 14:55:00,45.26,45.32,45.25,45.3,47434.0,38.1536,38.2042,38.1452,38.1873,47434.0
2016-07-01 15:00:00,45.3,45.37,45.3,45.3,91053.0,38.1873,38.2463,38.1873,38.1873,91053.0
2016-07-01 15:05:00,45.31,45.4,45.31,45.36,53021.0,38.1957,38.2716,38.1957,38.2379,53021.0
2016-07-01 15:10:00,45.35,45.44,45.35,45.41,103865.0,38.2295,38.3053,38.2295,38.28,103865.0
2016-07-01 15:15:00,45.41,45.52,45.39,45.5,136860.0,38.28,38.3728,38.2632,38.3559,136860.0
2016-07-01 15:20:00,45.5,45.52,45.46,45.48,83136.0,38.3559,38.3728,38.3222,38.3391,83136.0
2016-07-01 15:25:00,45.49,45.5,45.43,45.46,197813.0,38.3475,38.3559,38.2969,38.3222,197813.0
2016-07-01 15:30:00,45.47,45.53,45.46,45.48,51577.0,38.3306,38.3812,38.3222,38.3391,51577.0
2016-07-01 15:35:00,45.48,45.54,45.39,45.41,83821.0,38.3391,38.3896,38.2632,38.28,83821.0
2016-07-01 15:40:00,45.4,45.51,45.39,45.48,70424.0,38.2716,38.3643,38.2632,38.3391,70424.0
2016-07-01 15:45:00,45.48,45.55,45.44,45.5,224939.0,38.3391,38.3981,38.3053,38.3559,224939.0
2016-07-01 15:50:00,45.5,45.52,45.47,45.48,88765.0,38.3559,38.3728,38.3306,38.3391,88765.0
2016-07-01 15:55:00,45.48,45.6,45.47,45.54,296421.0,38.3391,38.4402,38.3306,38.3896,296421.0
2016-07-05 09:30:00,44.76,44.85,44.47,44.5,290736.0,37.7321,37.808,37.4876,37.5129,290736.0
2016-07-05 09:35:00,44.5,44.57,44.39,44.41,147391.0,37.5129,37.5719,37.4202,37.4371,147391.0
2016-07-05 09:40:00,44.4,44.45,44.25,44.35,221311.0,37.4286,37.4708,37.3022,37.3865,221311.0
2016-07-05 09:45:00,44.35,44.35,44.01,44.01,179932.0,37.3865,37.3865,37.0999,37.0999,179932.0
2016-07-05 09:50:00,44.01,44.09,43.92,43.97,149485.0,37.0999,37.1673,37.024,37.0661,149485.0
2016-07-05 09:55:00,43.97,44.06,43.91,43.96,144080.0,37.0661,37.142,37.0156,37.0577,144080.0
2016-07-05 10:00:00,43.96,44.0,43.87,43.91,159139.0,37.0577,37.0914,36.9818,37.0156,159139.0
2016-07-05 10:05:00,43.9,43.99,43.85,43.95,123906.0,37.0071,37.083,36.965,37.0493,123906.0
2016-07-05 10:10:00,43.95,43.95,43.8,43.9,108508.0,37.0493,37.0493,36.9228,37.0071,108508.0
2016-07-05 10:15:00,43.9,43.91,43.83,43.83,77107.0,37.0071,37.0156,36.9481,36.9481,77107.0
2016-07-05 10:20:00,43.83,43.88,43.79,43.84,121534.0,36.9481,36.9903,36.9144,36.9566,121534.0
2016-07-05 10:25:00,43.83,43.91,43.76,43.9,100201.0,36.9481,37.0156,36.8891,37.0071,100201.0
2016-07-05 10:30:00,43.88,43.95,43.77,43.82,172209.0,36.9903,37.0493,36.8975,36.9397,172209.0
2016-07-05 10:35:00,43.82,43.83,43.64,43.67,85992.0,36.9397,36.9481,36.788,36.8133,85992.0
2016-07-05 10:40:00,43.67,43.72,43.58,43.61,100664.0,36.8133,36.8554,36.7374,36.7627,100664.0
2016-07-05 10:45:00,43.6,43.63,43.54,43.58,70790.0,36.7542,36.7795,36.7037,36.7374,70790.0
2016-07-05 10:50:00,43.57,43.63,43.51,43.53,44335.0,36.729,36.7795,36.6784,36.6952,44335.0
2016-07-05 10:55:00,43.54,43.61,43.53,43.56,96566.0,36.7037,36.7627,36.6952,36.7205,96566.0
2016-07-05 11:00:00,43.55,43.59,43.46,43.54,138106.0,36.7121,36.7458,36.6362,36.7037,138106.0
2016-07-05 11:05:00,43.54,43.57,43.45,43.55,145654.0,36.7037,36.729,36.6278,36.7121,145654.0
2016-07-05 11:10:00,43.55,43.57,43.45,43.47,93357.0,36.7121,36.729,36.6278,36.6447,93357.0
2016-07-05 11:15:00,43.47,43.72,43.47,43.59,118753.0,36.6447,36.8554,36.6447,36.7458,118753.0
2016-07-05 11:20:00,43.59,43.63,43.53,43.55,71799.0,36.7458,36.7795,36.6952,36.7121,71799.0
2016-07-05 11:25:00,43.55,43.63,43.51,43.59,80477.0,36.7121,36.7795,36.6784,36.7458,80477.0
2016-07-05 11:30:00,43.59,43.59,43.48,43.53,91517.0,36.7458,36.7458,36.6531,36.6952,91517.0
2016-07-05 11:35:00,43.54,43.54,43.35,43.4,95237.0,36.7037,36.7037,36.5435,36.5856,95237.0
2016-07-05 11:40:00,43.39,43.44,43.37,43.41,43299.0,36.5772,36.6194,36.5604,36.5941,43299.0
2016-07-05 11:45:00,43.4,43.4,43.3,43.31,70455.0,36.5856,36.5856,36.5013,36.5098,70455.0
2016-07-05 11:50:00,43.31,43.36,43.28,43.32,85349.0,36.5098,36.5519,36.4845,36.5182,85349.0
2016-07-05 11:55:00,43.32,43.33,43.29,43.3,59158.0,36.5182,36.5266,36.4929,36.5013,59158.0
2016-07-05 12:00:00,43.3,43.34,43.25,43.3,109272.0,36.5013,36.5351,36.4592,36.5013,109272.0
2016-07-05 12:05:00,43.3,43.32,43.21,43.26,76394.0,36.5013,36.5182,36.4255,36.4676,76394.0
2016-07-05 12:10:00,43.26,43.33,43.26,43.33,35227.0,36.4676,36.5266,36.4676,36.5266,35227.0
2016-07-05 12:15:00,43.33,43.42,43.31,43.34,70750.0,36.5266,36.6025,36.5098,36.5351,70750.0
2016-07-05 12:20:00,43.34,43.44,43.3,43.44,73071.0,36.5351,36.6194,36.5013,36.6194,73071.0
2016-07-05 12:25:00,43.45,43.5,43.4,43.5,85391.0,36.6278,36.6699,36.5856,36.6699,85391.0
2016-07-05 12:30:00,43.5,43.54,43.45,43.54,120017.0,36.6699,36.7037,36.6278,36.7037,120017.0
2016-07-05 12:35:00,43.54,43.55,43.32,43.34,109952.0,36.7037,36.7121,36.5182,36.5351,109952.0
2016-07-05 12:40:00,43.35,43.35,43.22,43.25,146837.0,36.5435,36.5435,36.4339,36.4592,146837.0
2016-07-05 12:45:00,43.25,43.3,43.24,43.28,49619.0,36.4592,36.5013,36.4508,36.4845,49619.0
2016-07-05 12:50:00,43.27,43.28,43.2,43.26,44236.0,36.4761,36.4845,36.417,36.4676,44236.0
2016-07-05 12:55:00,43.27,43.27,43.16,43.16,55362.0,36.4761,36.4761,36.3833,36.3833,55362.0
2016-07-05 13:00:00,43.17,43.19,43.16,43.17,75357.0,36.3918,36.4086,36.3833,36.3918,75357.0
2016-07-05 13:05:00,43.18,43.18,43.07,43.16,147740.0,36.4002,36.4002,36.3075,36.3833,147740.0
2016-07-05 13:10:00,43.17,43.2,43.12,43.16,77582.0,36.3918,36.417,36.3496,36.3833,77582.0
2016-07-05 13:15:00,43.15,43.19,43.11,43.12,48371.0,36.3749,36.4086,36.3412,36.3496,48371.0
2016-07-05 13:20:00,43.12,43.15,43.09,43.13,59960.0,36.3496,36.3749,36.3243,36.358,59960.0
2016-07-05 13:25:00,43.13,43.14,43.08,43.09,84083.0,36.358,36.3665,36.3159,36.3243,84083.0
2016-07-05 13:30:00,43.08,43.08,43.02,43.07,72960.0,36.3159,36.3159,36.2653,36.3075,72960.0
2016-07-05 13:35:00,43.07,43.08,43.0,43.01,73727.0,36.3075,36.3159,36.2484,36.2569,73727.0
2016-07-05 13:40:00,43.01,43.02,42.96,42.96,67591.0,36.2569,36.2653,36.2147,36.2147,67591.0
2016-07-05 13:45:00,42.97,43.02,42.95,42.97,48423.0,36.2232,36.2653,36.2063,36.2232,48423.0
2016-07-05 13:50:00,42.96,43.0,42.94,42.98,53685.0,36.2147,36.2484,36.1979,36.2316,53685.0
2016-07-05 13:55:00,42.98,43.01,42.92,43.0,60073.0,36.2316,36.2569,36.181,36.2484,60073.0
2016-07-05 14:00:00,43.0,43.07,42.98,43.06,39646.0,36.2484,36.3075,36.2316,36.299,39646.0
2016-07-05 14:05:00,43.06,43.17,43.06,43.15,204756.0,36.299,36.3918,36.299,36.3749,204756.0
2016-07-05 14:10:00,43.16,43.26,43.12,43.25,226254.0,36.3833,36.4676,36.3496,36.4592,226254.0
2016-07-05 14:15:00,43.25,43.32,43.22,43.31,183056.0,36.4592,36.5182,36.4339,36.5098,183056.0
2016-07-05 14:20:00,43.31,43.35,43.26,43.35,72211.0,36.5098,36.5435,36.4676,36.5435,72211.0
2016-07-05 14:25:00,43.34,43.35,43.25,43.28,89730.0,36.5351,36.5435,36.4592,36.4845,89730.0
2016-07-05 14:30:00,43.27,43.31,43.23,43.29,119233.0,36.4761,36.5098,36.4423,36.4929,119233.0
2016-07-05 14:35:00,43.3,43.31,43.21,43.23,209887.0,36.5013,36.5098,36.4255,36.4423,209887.0
2016-07-05 14:40:00,43.23,43.27,43.21,43.27,108220.0,36.4423,36.4761,36.4255,36.4761,108220.0
2016-07-05 14:45:00,43.27,43.28,43.22,43.24,129230.0,36.4761,36.4845,36.4339,36.4508,129230.0
2016-07-05 14:50:00,43.24,43.24,43.18,43.18,148075.0,36.4508,36.4508,36.4002,36.4002,148075.0
2016-07-05 14:55:00,43.19,43.24,43.17,43.24,233907.0,36.4086,36.4508,36.3918,36.4508,233907.0
2016-07-05 15:00:00,43.24,43.26,43.21,43.23,195946.0,36.4508,36.4676,36.4255,36.4423,195946.0
2016-07-05 15:05:00,43.23,43.24,43.2,43.23,140322.0,36.4423,36.4508,36.417,36.4423,140322.0
2016-07-05 15:10:00,43.23,43.27,43.19,43.22,219840.0,36.4423,36.4761,36.4086,36.4339,219840.0
2016-07-05 15:15:00,43.22,43.26,43.2,43.24,231267.0,36.4339,36.4676,36.417,36.4508,231267.0
2016-07-05 15:20:00,43.24,43.27,43.23,43.27,85607.0,36.4508,36.4761,36.4423,36.4761,85607.0
2016-07-05 15:25:00,43.27,43.46,43.26,43.45,286348.0,36.4761,36.6362,36.4676,36.6278,286348.0
2016-07-05 15:30:00,43.45,43.45,43.35,43.37,438150.0,36.6278,36.6278,36.5435,36.5604,438150.0
2016-07-05 15:35:00,43.38,43.49,43.37,43.45,310107.0,36.5688,36.6615,36.5604,36.6278,310107.0
2016-07-05 15:40:00,43.46,43.52,43.44,43.52,214790.0,36.6362,36.6868,36.6194,36.6868,214790.0
2016-07-05 15:45:00,43.52,43.54,43.47,43.48,237950.0,36.6868,36.7037,36.6447,36.6531,237950.0
2016-07-05 15:50:00,43.48,43.49,43.4,43.43,300670.0,36.6531,36.6615,36.5856,36.6109,300670.0
2016-07-05 15:55:00,43.42,43.57,43.38,43.51,852565.0,36.6025,36.729,36.5688,36.6784,852565.0
2016-07-06 09:30:00,43.36,43.53,43.22,43.29,181315.0,36.5519,36.6952,36.4339,36.4929,181315.0
2016-07-06 09:35:00,43.26,43.6,43.23,43.57,140789.0,36.4676,36.7542,36.4423,36.729,140789.0
2016-07-06 09:40:00,43.57,43.57,43.37,43.45,103875.0,36.729,36.729,36.5604,36.6278,103875.0
2016-07-06 09:45:00,43.47,43.66,43.45,43.57,88157.0,36.6447,36.8048,36.6278,36.729,88157.0
2016-07-06 09:50:00,43.56,43.63,43.54,43.57,136499.0,36.7205,36.7795,36.7037,36.729,136499.0
2016-07-06 09:55:00,43.58,43.6,43.41,43.42,90005.0,36.7374,36.7542,36.5941,36.6025,90005.0
2016-07-06 10:00:00,43.42,43.66,43.39,43.42,130938.0,36.6025,36.8048,36.5772,36.6025,130938.0
2016-07-06 10:05:00,43.4,43.41,43.22,43.24,131245.0,36.5856,36.5941,36.4339,36.4508,131245.0
2016-07-06 10:10:00,43.25,43.3,43.18,43.3,93955.0,36.4592,36.5013,36.4002,36.5013,93955.0
2016-07-06 10:15:00,43.28,43.33,43.11,43.12,89096.0,36.4845,36.5266,36.3412,36.3496,89096.0
2016-07-06 10:20:00,43.12,43.17,43.03,43.07,62343.0,36.3496,36.3918,36.2737,36.3075,62343.0
2016-07-06 10:25:00,43.05,43.08,42.95,43.02,75168.0,36.2906,36.3159,36.2063,36.2653,75168.0
2016-07-06 10:30:00,43.02,43.09,42.95,43.02,67824.0,36.2653,36.3243,36.2063,36.2653,67824.0
2016-07-06 10:35:00,43.01,43.1,42.96,43.01,123986.0,36.2569,36.3327,36.2147,36.2569,123986.0
2016-07-06 10:40:00,43.01,43.07,42.96,43.02,105850.0,36.2569,36.3075,36.2147,36.2653,105850.0
2016-07-06 10:45:00,43.02,43.07,42.98,43.07,90432.0,36.2653,36.3075,36.2316,36.3075,90432.0
2016-07-06 10:50:00,43.07,43.18,43.04,43.07,171386.0,36.3075,36.4002,36.2822,36.3075,171386.0
2016-07-06 10:55:00,43.07,43.1,43.06,43.09,109745.0,36.3075,36.3327,36.299,36.3243,109745.0
2016-07-06 11:00:00,43.09,43.21,43.09,43.2,210101.0,36.3243,36.4255,36.3243,36.417,210101.0
2016-07-06 11:05:00,43.2,43.25,43.17,43.19,83389.0,36.417,36.4592,36.3918,36.4086,83389.0
2016-07-06 11:10:00,43.19,43.31,43.18,43.23,129698.0,36.4086,36.5098,36.4002,36.4423,129698.0
2016-07-06 11:15:00,43.24,43.28,43.23,43.26,142983.0,36.4508,36.4845,36.4423,36.4676,142983.0
2016-07-06 11:20:00,43.27,43.3,43.22,43.25,92068.0,36.4761,36.5013,36.4339,36.4592,92068.0
2016-07-06 11:25:00,43.24,43.3,43.19,43.19,96844.0,36.4508,36.5013,36.4086,36.4086,96844.0
2016-07-06 11:30:00,43.19,43.27,43.18,43.18,66116.0,36.4086,36.4761,36.4002,36.4002,66116.0
2016-07-06 11:35:00,43.18,43.23,43.16,43.22,120200.0,36.4002,36.4423,36.3833,36.4339,120200.0
2016-07-06 11:40:00,43.21,43.23,43.14,43.19,100624.0,36.4255,36.4423,36.3665,36.4086,100624.0
2016-07-06 11:45:00,43.2,43.24,43.17,43.23,85007.0,36.417,36.4508,36.3918,36.4423,85007.0
2016-07-06 11:50:00,43.23,43.29,43.22,43.27,109555.0,36.4423,36.4929,36.4339,36.4761,109555.0
2016-07-06 11:55:00,43.28,43.31,43.23,43.29,103455.0,36.4845,36.5098,36.4423,36.4929,103455.0
2016-07-06 12:00:00,43.28,43.45,43.28,43.43,228425.0,36.4845,36.6278,36.4845,36.6109,228425.0
2016-07-06 12:05:00,43.43,43.44,43.37,43.4,224971.0,36.6109,36.6194,36.5604,36.5856,224971.0
2016-07-06 12:10:00,43.39,43.4,43.3,43.3,87626.0,36.5772,36.5856,36.5013,36.5013,87626.0
2016-07-06 12:15:00,43.31,43.35,43.29,43.34,47319.0,36.5098,36.5435,36.4929,36.5351,47319.0
2016-07-06 12:20:00,43.34,43.41,43.34,43.37,54909.0,36.5351,36.5941,36.5351,36.5604,54909.0
2016-07-06 12:25:00,43.37,43.38,43.34,43.36,33626.0,36.5604,36.5688,36.5351,36.5519,33626.0
2016-07-06 12:30:00,43.36,43.37,43.32,43.33,76428.0,36.5519,36.5604,36.5182,36.5266,76428.0
2016-07-06 12:35:00,43.34,43.35,43.29,43.31,36468.0,36.5351,36.5435,36.4929,36.5098,36468.0
2016-07-06 12:40:00,43.31,43.32,43.3,43.3,42539.0,36.5098,36.5182,36.5013,36.5013,42539.0
2016-07-06 12:45:00,43.3,43.31,43.27,43.28,27453.0,36.5013,36.5098,36.4761,36.4845,27453.0
2016-07-06 12:50:00,43.29,43.31,43.27,43.3,57349.0,36.4929,36.5098,36.4761,36.5013,57349.0
2016-07-06 12:55:00,43.3,43.33,43.29,43.32,76244.0,36.5013,36.5266,36.4929,36.5182,76244.0
2016-07-06 13:00:00,43.32,43.35,43.31,43.34,112105.0,36.5182,36.5435,36.5098,36.5351,112105.0
2016-07-06 13:05:00,43.34,43.41,43.33,43.4,52099.0,36.5351,36.5941,36.5266,36.5856,52099.0
2016-07-06 13:10:00,43.41,43.47,43.4,43.42,43531.0,36.5941,36.6447,36.5856,36.6025,43531.0
2016-07-06 13:15:00,43.43,43.48,43.42,43.47,41951.0,36.6109,36.6531,36.6025,36.6447,41951.0
2016-07-06 13:20:00,43.47,43.54,43.46,43.48,53524.0,36.6447,36.7037,36.6362,36.6531,53524.0
2016-07-06 13:25:00,43.47,43.47,43.4,43.45,31115.0,36.6447,36.6447,36.5856,36.6278,31115.0
2016-07-06 13:30:00,43.44,43.5,43.44,43.49,28265.0,36.6194,36.6699,36.6194,36.6615,28265.0
2016-07-06 13:35:00,43.5,43.56,43.49,43.54,80141.0,36.6699,36.7205,36.6615,36.7037,80141.0
2016-07-06 13:40:00,43.54,43.57,43.51,43.53,75638.0,36.7037,36.729,36.6784,36.6952,75638.0
2016-07-06 13:45:00,43.54,43.56,43.5,43.51,33414.0,36.7037,36.7205,36.6699,36.6784,33414.0
2016-07-06 13:50:00,43.51,43.59,43.51,43.55,28612.0,36.6784,36.7458,36.6784,36.7121,28612.0
2016-07-06 13:55:00,43.54,43.6,43.54,43.59,64837.0,36.7037,36.7542,36.7037,36.7458,64837.0
2016-07-06 14:00:00,43.58,43.67,43.49,43.56,75104.0,36.7374,36.8133,36.6615,36.7205,75104.0
2016-07-06 14:05:00,43.56,43.63,43.56,43.63,35894.0,36.7205,36.7795,36.7205,36.7795,35894.0
2016-07-06 14:10:00,43.62,43.64,43.52,43.52,43341.0,36.7711,36.788,36.6868,36.6868,43341.0
2016-07-06 14:15:00,43.53,43.59,43.46,43.59,53129.0,36.6952,36.7458,36.6362,36.7458,53129.0
2016-07-06 14:20:00,43.6,43.62,43.53,43.55,43886.0,36.7542,36.7711,36.6952,36.7121,43886.0
2016-07-06 14:25:00,43.55,43.56,43.48,43.5,39736.0,36.7121,36.7205,36.6531,36.6699,39736.0
2016-07-06 14:30:00,43.51,43.55,43.49,43.55,34188.0,36.6784,36.7121,36.6615,36.7121,34188.0
2016-07-06 14:35:00,43.55,43.55,43.46,43.53,45262.0,36.7121,36.7121,36.6362,36.6952,45262.0
2016-07-06 14:40:00,43.53,43.54,43.47,43.48,41993.0,36.6952,36.7037,36.6447,36.6531,41993.0
2016-07-06 14:45:00,43.49,43.51,43.44,43.45,59750.0,36.6615,36.6784,36.6194,36.6278,59750.0
2016-07-06 14:50:00,43.44,43.48,43.42,43.47,43278.0,36.6194,36.6531,36.6025,36.6447,43278.0
2016-07-06 14:55:00,43.47,43.5,43.45,43.46,62801.0,36.6447,36.6699,36.6278,36.6362,62801.0
2016-07-06 15:00:00,43.47,43.47,43.43,43.47,44539.0,36.6447,36.6447,36.6109,36.6447,44539.0
2016-07-06 15:05:00,43.47,43.47,43.41,43.43,34719.0,36.6447,36.6447,36.5941,36.6109,34719.0
2016-07-06 15:10:00,43.42,43.48,43.42,43.44,77338.0,36.6025,36.6531,36.6025,36.6194,77338.0
2016-07-06 15:15:00,43.44,43.49,43.43,43.45,53964.0,36.6194,36.6615,36.6109,36.6278,53964.0
2016-07-06 15:20:00,43.45,43.45,43.38,43.41,69760.0,36.6278,36.6278,36.5688,36.5941,69760.0
2016-07-06 15:25:00,43.41,43.44,43.4,43.41,73387.0,36.5941,36.6194,36.5856,36.5941,73387.0
2016-07-06 15:30:00,43.41,43.5,43.41,43.5,78041.0,36.5941,36.6699,36.5941,36.6699,78041.0
2016-07-06 15:35:00,43.5,43.57,43.49,43.55,86442.0,36.6699,36.729,36.6615,36.7121,86442.0
2016-07-06 15:40:00,43.55,43.63,43.55,43.61,116452.0,36.7121,36.7795,36.7121,36.7627,116452.0
2016-07-06 15:45:00,43.6,43.63,43.53,43.53,140285.0,36.7542,36.7795,36.6952,36.6952,140285.0
2016-07-06 15:50:00,43.53,43.63,43.5,43.63,216052.0,36.6952,36.7795,36.6699,36.7795,216052.0
2016-07-06 15:55:00,43.63,43.71,43.61,43.64,551041.0,36.7795,36.847,36.7627,36.788,551041.0
2016-07-07 09:30:00,44.02,44.28,43.91,44.28,149773.0,37.1083,37.3275,37.0156,37.3275,149773.0
2016-07-07 09:35:00,44.28,44.34,44.06,44.13,62595.0,37.3275,37.3781,37.142,37.201,62595.0
2016-07-07 09:40:00,44.12,44.26,44.08,44.26,163297.0,37.1926,37.3106,37.1589,37.3106,163297.0
2016-07-07 09:45:00,44.25,44.47,44.24,44.47,185131.0,37.3022,37.4876,37.2938,37.4876,185131.0
2016-07-07 09:50:00,44.48,44.65,44.48,44.59,136662.0,37.4961,37.6394,37.4961,37.5888,136662.0
2016-07-07 09:55:00,44.59,44.63,44.56,44.6,141458.0,37.5888,37.6225,37.5635,37.5972,141458.0
2016-07-07 10:00:00,44.61,44.63,44.5,44.58,129284.0,37.6057,37.6225,37.5129,37.5804,129284.0
2016-07-07 10:05:00,44.58,44.66,44.55,44.57,123669.0,37.5804,37.6478,37.5551,37.5719,123669.0
2016-07-07 10:10:00,44.57,44.68,44.51,44.68,96482.0,37.5719,37.6647,37.5214,37.6647,96482.0
2016-07-07 10:15:00,44.68,44.85,44.66,44.85,153264.0,37.6647,37.808,37.6478,37.808,153264.0
2016-07-07 10:20:00,44.85,44.85,44.63,44.68,51290.0,37.808,37.808,37.6225,37.6647,51290.0
2016-07-07 10:25:00,44.69,44.75,44.66,44.75,58359.0,37.6731,37.7237,37.6478,37.7237,58359.0
2016-07-07 10:30:00,44.75,44.85,44.71,44.84,96124.0,37.7237,37.808,37.69,37.7995,96124.0
2016-07-07 10:35:00,44.84,44.92,44.8,44.89,74528.0,37.7995,37.867,37.7658,37.8417,74528.0
2016-07-07 10:40:00,44.88,44.93,44.84,44.85,91891.0,37.8333,37.8754,37.7995,37.808,91891.0
2016-07-07 10:45:00,44.85,44.9,44.82,44.89,174122.0,37.808,37.8501,37.7827,37.8417,174122.0
2016-07-07 10:50:00,44.89,44.9,44.72,44.75,70576.0,37.8417,37.8501,37.6984,37.7237,70576.0
2016-07-07 10:55:00,44.76,44.82,44.72,44.8,77661.0,37.7321,37.7827,37.6984,37.7658,77661.0
2016-07-07 11:00:00,44.79,44.79,44.3,44.3,310409.0,37.7574,37.7574,37.3443,37.3443,310409.0
2016-07-07 11:05:00,44.3,44.61,44.29,44.61,89684.0,37.3443,37.6057,37.3359,37.6057,89684.0
2016-07-07 11:10:00,44.61,44.74,44.59,44.72,177429.0,37.6057,37.7152,37.5888,37.6984,177429.0
2016-07-07 11:15:00,44.71,44.76,44.59,44.61,89559.0,37.69,37.7321,37.5888,37.6057,89559.0
2016-07-07 11:20:00,44.61,44.65,44.52,44.54,116173.0,37.6057,37.6394,37.5298,37.5466,116173.0
2016-07-07 11:25:00,44.53,44.67,44.53,44.63,171319.0,37.5382,37.6562,37.5382,37.6225,171319.0
2016-07-07 11:30:00,44.62,44.7,44.5,44.57,176115.0,37.6141,37.6815,37.5129,37.5719,176115.0
2016-07-07 11:35:00,44.58,44.63,44.41,44.46,132552.0,37.5804,37.6225,37.4371,37.4792,132552.0
2016-07-07 11:40:00,44.46,44.46,44.3,44.31,79411.0,37.4792,37.4792,37.3443,37.3528,79411.0
2016-07-07 11:45:00,44.3,44.3,44.12,44.19,78937.0,37.3443,37.3443,37.1926,37.2516,78937.0
2016-07-07 11:50:00,44.2,44.27,44.15,44.27,91919.0,37.26,37.319,37.2179,37.319,91919.0
2016-07-07 11:55:00,44.26,44.28,44.18,44.28,72638.0,37.3106,37.3275,37.2432,37.3275,72638.0
2016-07-07 12:00:00,44.28,44.29,44.12,44.13,72983.0,37.3275,37.3359,37.1926,37.201,72983.0
2016-07-07 12:05:00,44.13,44.15,43.95,44.0,106950.0,37.201,37.2179,37.0493,37.0914,106950.0
2016-07-07 12:10:00,44.0,44.08,44.0,44.08,56417.0,37.0914,37.1589,37.0914,37.1589,56417.0
2016-07-07 12:15:00,44.08,44.08,44.0,44.03,47246.0,37.1589,37.1589,37.0914,37.1167,47246.0
2016-07-07 12:20:00,44.03,44.05,43.87,43.91,74371.0,37.1167,37.1336,36.9818,37.0156,74371.0
2016-07-07 12:25:00,43.93,43.96,43.83,43.96,155229.0,37.0324,37.0577,36.9481,37.0577,155229.0
2016-07-07 12:30:00,43.96,44.06,43.96,44.06,44317.0,37.0577,37.142,37.0577,37.142,44317.0
2016-07-07 12:35:00,44.06,44.1,43.99,44.07,49997.0,37.142,37.1757,37.083,37.1504,49997.0
2016-07-07 12:40:00,44.06,44.06,44.02,44.03,23303.0,37.142,37.142,37.1083,37.1167,23303.0
2016-07-07 12:45:00,44.03,44.04,43.95,43.96,37922.0,37.1167,37.1252,37.0493,37.0577,37922.0
2016-07-07 12:50:00,43.96,43.96,43.84,43.87,48742.0,37.0577,37.0577,36.9566,36.9818,48742.0
2016-07-07 12:55:00,43.87,43.93,43.84,43.88,41230.0,36.9818,37.0324,36.9566,36.9903,41230.0
2016-07-07 13:00:00,43.87,43.94,43.8,43.8,75516.0,36.9818,37.0409,36.9228,36.9228,75516.0
2016-07-07 13:05:00,43.8,43.84,43.69,43.72,69509.0,36.9228,36.9566,36.8301,36.8554,69509.0
2016-07-07 13:10:00,43.72,43.72,43.56,43.6,100495.0,36.8554,36.8554,36.7205,36.7542,100495.0
2016-07-07 13:15:00,43.59,43.66,43.56,43.65,59249.0,36.7458,36.8048,36.7205,36.7964,59249.0
2016-07-07 13:20:00,43.65,43.68,43.63,43.66,53366.0,36.7964,36.8217,36.7795,36.8048,53366.0
2016-07-07 13:25:00,43.67,43.73,43.65,43.66,40505.0,36.8133,36.8638,36.7964,36.8048,40505.0
2016-07-07 13:30:00,43.65,43.74,43.65,43.71,35257.0,36.7964,36.8723,36.7964,36.847,35257.0
2016-07-07 13:35:00,43.71,43.73,43.66,43.68,30839.0,36.847,36.8638,36.8048,36.8217,30839.0
2016-07-07 13:40:00,43.68,43.69,43.63,43.65,78965.0,36.8217,36.8301,36.7795,36.7964,78965.0
2016-07-07 13:45:00,43.65,43.65,43.5,43.51,115093.0,36.7964,36.7964,36.6699,36.6784,115093.0
2016-07-07 13:50:00,43.51,43.52,43.35,43.36,90511.0,36.6784,36.6868,36.5435,36.5519,90511.0
2016-07-07 13:55:00,43.37,43.49,43.34,43.46,119597.0,36.5604,36.6615,36.5351,36.6362,119597.0
2016-07-07 14:00:00,43.46,43.48,43.42,43.46,82351.0,36.6362,36.6531,36.6025,36.6362,82351.0
2016-07-07 14:05:00,43.46,43.46,43.38,43.4,75902.0,36.6362,36.6362,36.5688,36.5856,75902.0
2016-07-07 14:10:00,43.39,43.4,43.27,43.28,67698.0,36.5772,36.5856,36.4761,36.4845,67698.0
2016-07-07 14:15:00,43.29,43.31,43.24,43.27,66048.0,36.4929,36.5098,36.4508,36.4761,66048.0
2016-07-07 14:20:00,43.27,43.38,43.24,43.29,60259.0,36.4761,36.5688,36.4508,36.4929,60259.0
2016-07-07 14:25:00,43.3,43.38,43.23,43.27,69019.0,36.5013,36.5688,36.4423,36.4761,69019.0
2016-07-07 14:30:00,43.27,43.31,43.23,43.23,67876.0,36.4761,36.5098,36.4423,36.4423,67876.0
2016-07-07 14:35:00,43.23,43.31,43.22,43.27,54201.0,36.4423,36.5098,36.4339,36.4761,54201.0
2016-07-07 14:40:00,43.27,43.28,43.21,43.24,51733.0,36.4761,36.4845,36.4255,36.4508,51733.0
2016-07-07 14:45:00,43.24,43.32,43.23,43.29,48395.0,36.4508,36.5182,36.4423,36.4929,48395.0
2016-07-07 14:50:00,43.29,43.36,43.27,43.35,71346.0,36.4929,36.5519,36.4761,36.5435,71346.0
2016-07-07 14:55:00,43.36,43.36,43.24,43.28,46874.0,36.5519,36.5519,36.4508,36.4845,46874.0
2016-07-07 15:00:00,43.28,43.36,43.26,43.35,76408.0,36.4845,36.5519,36.4676,36.5435,76408.0
2016-07-07 15:05:00,43.34,43.39,43.3,43.39,148122.0,36.5351,36.5772,36.5013,36.5772,148122.0
2016-07-07 15:10:00,43.39,43.43,43.34,43.42,93172.0,36.5772,36.6109,36.5351,36.6025,93172.0
2016-07-07 15:15:00,43.43,43.44,43.38,43.42,60859.0,36.6109,36.6194,36.5688,36.6025,60859.0
2016-07-07 15:20:00,43.42,43.45,43.36,43.43,79520.0,36.6025,36.6278,36.5519,36.6109,79520.0
2016-07-07 15:25:00,43.43,43.53,43.41,43.52,168107.0,36.6109,36.6952,36.5941,36.6868,168107.0
2016-07-07 15:30:00,43.52,43.57,43.49,43.54,83005.0,36.6868,36.729,36.6615,36.7037,83005.0
2016-07-07 15:35:00,43.53,43.58,43.51,43.55,95138.0,36.6952,36.7374,36.6784,36.7121,95138.0
2016-07-07 15:40:00,43.55,43.65,43.55,43.59,174104.0,36.7121,36.7964,36.7121,36.7458,174104.0
2016-07-07 15:45:00,43.59,43.64,43.58,43.59,123138.0,36.7458,36.788,36.7374,36.7458,123138.0
2016-07-07 15:50:00,43.59,43.64,43.56,43.62,151000.0,36.7458,36.788,36.7205,36.7711,151000.0
2016-07-07 15:55:00,43.61,43.62,43.54,43.55,443760.0,36.7627,36.7711,36.7037,36.7121,443760.0
2016-07-08 09:30:00,44.28,44.66,44.14,44.53,300249.0,37.3275,37.6478,37.2095,37.5382,300249.0
2016-07-08 09:35:00,44.58,44.65,44.5,44.54,115850.0,37.5804,37.6394,37.5129,37.5466,115850.0
2016-07-08 09:40:00,44.54,44.75,44.54,44.65,187182.0,37.5466,37.7237,37.5466,37.6394,187182.0
2016-07-08 09:45:00,44.66,44.86,44.66,44.84,123905.0,37.6478,37.8164,37.6478,37.7995,123905.0
2016-07-08 09:50:00,44.85,45.02,44.84,45.0,177114.0,37.808,37.9513,37.7995,37.9344,177114.0
2016-07-08 09:55:00,45.0,45.08,44.83,44.96,136594.0,37.9344,38.0019,37.7911,37.9007,136594.0
2016-07-08 10:00:00,44.97,45.11,44.92,45.08,171743.0,37.9091,38.0272,37.867,38.0019,171743.0
2016-07-08 10:05:00,45.09,45.18,45.0,45.14,228801.0,38.0103,38.0862,37.9344,38.0524,228801.0
2016-07-08 10:10:00,45.14,45.28,45.11,45.24,232720.0,38.0524,38.1705,38.0272,38.1367,232720.0
2016-07-08 10:15:00,45.25,45.29,45.04,45.11,354674.0,38.1452,38.1789,37.9681,38.0272,354674.0
2016-07-08 10:20:00,45.11,45.11,44.77,44.89,292111.0,38.0272,38.0272,37.7405,37.8417,292111.0
2016-07-08 10:25:00,44.9,44.91,44.76,44.82,121347.0,37.8501,37.8586,37.7321,37.7827,121347.0
2016-07-08 10:30:00,44.82,44.92,44.69,44.69,98518.0,37.7827,37.867,37.6731,37.6731,98518.0
2016-07-08 10:35:00,44.69,44.78,44.66,44.77,92484.0,37.6731,37.749,37.6478,37.7405,92484.0
2016-07-08 10:40:00,44.76,44.88,44.74,44.74,103447.0,37.7321,37.8333,37.7152,37.7152,103447.0
2016-07-08 10:45:00,44.74,44.79,44.68,44.74,106638.0,37.7152,37.7574,37.6647,37.7152,106638.0
2016-07-08 10:50:00,44.73,44.79,44.7,44.77,67814.0,37.7068,37.7574,37.6815,37.7405,67814.0
2016-07-08 10:55:00,44.77,44.83,44.71,44.72,78056.0,37.7405,37.7911,37.69,37.6984,78056.0
2016-07-08 11:00:00,44.72,44.74,44.64,44.66,121122.0,37.6984,37.7152,37.6309,37.6478,121122.0
2016-07-08 11:05:00,44.65,44.68,44.64,44.65,73176.0,37.6394,37.6647,37.6309,37.6394,73176.0
2016-07-08 11:10:00,44.65,44.76,44.65,44.7,60779.0,37.6394,37.7321,37.6394,37.6815,60779.0
2016-07-08 11:15:00,44.7,44.82,44.69,44.82,106631.0,37.6815,37.7827,37.6731,37.7827,106631.0
2016-07-08 11:20:00,44.83,44.88,44.78,44.86,97076.0,37.7911,37.8333,37.749,37.8164,97076.0
2016-07-08 11:25:00,44.88,44.97,44.88,44.91,91319.0,37.8333,37.9091,37.8333,37.8586,91319.0
2016-07-08 11:30:00,44.91,44.94,44.86,44.92,78325.0,37.8586,37.8838,37.8164,37.867,78325.0
2016-07-08 11:35:00,44.93,44.96,44.89,44.96,32688.0,37.8754,37.9007,37.8417,37.9007,32688.0
2016-07-08 11:40:00,44.96,45.04,44.96,44.98,136723.0,37.9007,37.9681,37.9007,37.9176,136723.0
2016-07-08 11:45:00,44.99,45.01,44.94,44.98,39379.0,37.926,37.9429,37.8838,37.9176,39379.0
2016-07-08 11:50:00,44.97,45.0,44.94,44.96,23106.0,37.9091,37.9344,37.8838,37.9007,23106.0
2016-07-08 11:55:00,44.97,44.97,44.89,44.89,47593.0,37.9091,37.9091,37.8417,37.8417,47593.0
2016-07-08 12:00:00,44.89,44.91,44.82,44.86,66121.0,37.8417,37.8586,37.7827,37.8164,66121.0
2016-07-08 12:05:00,44.86,44.9,44.82,44.87,69523.0,37.8164,37.8501,37.7827,37.8248,69523.0
2016-07-08 12:10:00,44.88,44.89,44.82,44.87,49414.0,37.8333,37.8417,37.7827,37.8248,49414.0
2016-07-08 12:15:00,44.88,44.9,44.85,44.86,52037.0,37.8333,37.8501,37.808,37.8164,52037.0
2016-07-08 12:20:00,44.87,44.88,44.84,44.87,41034.0,37.8248,37.8333,37.7995,37.8248,41034.0
2016-07-08 12:25:00,44.87,45.01,44.85,44.98,78550.0,37.8248,37.9429,37.808,37.9176,78550.0
2016-07-08 12:30:00,44.98,45.04,44.95,45.0,65245.0,37.9176,37.9681,37.8923,37.9344,65245.0
2016-07-08 12:35:00,45.01,45.14,45.0,45.09,102684.0,37.9429,38.0524,37.9344,38.0103,102684.0
2016-07-08 12:40:00,45.09,45.14,45.08,45.11,36108.0,38.0103,38.0524,38.0019,38.0272,36108.0
2016-07-08 12:45:00,45.11,45.18,45.08,45.16,66477.0,38.0272,38.0862,38.0019,38.0693,66477.0
2016-07-08 12:50:00,45.16,45.17,45.12,45.15,50168.0,38.0693,38.0777,38.0356,38.0609,50168.0
2016-07-08 12:55:00,45.15,45.18,45.13,45.16,54665.0,38.0609,38.0862,38.044,38.0693,54665.0
2016-07-08 13:00:00,45.17,45.17,45.09,45.1,70093.0,38.0777,38.0777,38.0103,38.0187,70093.0
2016-07-08 13:05:00,45.1,45.2,45.1,45.2,50477.0,38.0187,38.103,38.0187,38.103,50477.0
2016-07-08 13:10:00,45.19,45.24,45.17,45.22,56079.0,38.0946,38.1367,38.0777,38.1199,56079.0
2016-07-08 13:15:00,45.23,45.25,45.17,45.2,46296.0,38.1283,38.1452,38.0777,38.103,46296.0
2016-07-08 13:20:00,45.2,45.24,45.17,45.2,40254.0,38.103,38.1367,38.0777,38.103,40254.0
2016-07-08 13:25:00,45.2,45.21,45.17,45.21,61149.0,38.103,38.1115,38.0777,38.1115,61149.0
2016-07-08 13:30:00,45.21,45.24,45.18,45.23,89428.0,38.1115,38.1367,38.0862,38.1283,89428.0
2016-07-08 13:35:00,45.23,45.25,45.2,45.25,76206.0,38.1283,38.1452,38.103,38.1452,76206.0
2016-07-08 13:40:00,45.24,45.29,45.24,45.27,75112.0,38.1367,38.1789,38.1367,38.162,75112.0
2016-07-08 13:45:00,45.28,45.32,45.25,45.27,74455.0,38.1705,38.2042,38.1452,38.162,74455.0
2016-07-08 13:50:00,45.28,45.31,45.24,45.25,57757.0,38.1705,38.1957,38.1367,38.1452,57757.0
2016-07-08 13:55:00,45.25,45.26,45.2,45.22,55047.0,38.1452,38.1536,38.103,38.1199,55047.0
2016-07-08 14:00:00,45.22,45.23,45.11,45.14,70933.0,38.1199,38.1283,38.0272,38.0524,70933.0
2016-07-08 14:05:00,45.13,45.17,45.11,45.16,86447.0,38.044,38.0777,38.0272,38.0693,86447.0
2016-07-08 14:10:00,45.15,45.18,45.1,45.11,65941.0,38.0609,38.0862,38.0187,38.0272,65941.0
2016-07-08 14:15:00,45.11,45.15,45.09,45.14,54852.0,38.0272,38.0609,38.0103,38.0524,54852.0
2016-07-08 14:20:00,45.14,45.2,45.13,45.18,56395.0,38.0524,38.103,38.044,38.0862,56395.0
2016-07-08 14:25:00,45.18,45.21,45.12,45.16,68956.0,38.0862,38.1115,38.0356,38.0693,68956.0
2016-07-08 14:30:00,45.16,45.19,45.13,45.19,78945.0,38.0693,38.0946,38.044,38.0946,78945.0
2016-07-08 14:35:00,45.19,45.22,45.15,45.21,73452.0,38.0946,38.1199,38.0609,38.1115,73452.0
2016-07-08 14:40:00,45.21,45.23,45.19,45.23,90601.0,38.1115,38.1283,38.0946,38.1283,90601.0
2016-07-08 14:45:00,45.23,45.25,45.2,45.23,57767.0,38.1283,38.1452,38.103,38.1283,57767.0
2016-07-08 14:50:00,45.24,45.28,45.2,45.28,78737.0,38.1367,38.1705,38.103,38.1705,78737.0
2016-07-08 14:55:00,45.28,45.28,45.19,45.22,90372.0,38.1705,38.1705,38.0946,38.1199,90372.0
2016-07-08 15:00:00,45.22,45.23,45.11,45.12,69213.0,38.1199,38.1283,38.0272,38.0356,69213.0
2016-07-08 15:05:00,45.11,45.13,45.04,45.04,216031.0,38.0272,38.044,37.9681,37.9681,216031.0
2016-07-08 15:10:00,45.03,45.08,45.02,45.06,78261.0,37.9597,38.0019,37.9513,37.985,78261.0
2016-07-08 15:15:00,45.05,45.06,44.95,44.96,99625.0,37.9766,37.985,37.8923,37.9007,99625.0
2016-07-08 15:20:00,44.96,44.97,44.93,44.95,75661.0,37.9007,37.9091,37.8754,37.8923,75661.0
2016-07-08 15:25:00,44.95,44.99,44.94,44.97,84600.0,37.8923,37.926,37.8838,37.9091,84600.0
2016-07-08 15:30:00,44.97,44.97,44.87,44.9,195340.0,37.9091,37.9091,37.8248,37.8501,195340.0
2016-07-08 15:35:00,44.9,45.0,44.84,44.99,149754.0,37.8501,37.9344,37.7995,37.926,149754.0
2016-07-08 15:40:00,45.0,45.0,44.95,44.95,141696.0,37.9344,37.9344,37.8923,37.8923,141696.0
2016-07-08 15:45:00,44.95,45.02,44.92,45.01,200983.0,37.8923,37.9513,37.867,37.9429,200983.0
2016-07-08 15:50:00,45.01,45.04,44.97,45.04,234563.0,37.9429,37.9681,37.9091,37.9681,234563.0
2016-07-08 15:55:00,45.04,45.11,45.01,45.02,618358.0,37.9681,38.0272,37.9429,37.9513,618358.0
2016-07-11 09:30:00,45.41,45.78,45.4,45.76,211143.0,38.28,38.592,38.2716,38.5751,211143.0
2016-07-11 09:35:00,45.75,45.89,45.63,45.69,115767.0,38.5667,38.6847,38.4655,38.5161,115767.0
2016-07-11 09:40:00,45.68,45.71,45.48,45.56,102121.0,38.5077,38.5329,38.3391,38.4065,102121.0
2016-07-11 09:45:00,45.58,45.84,45.57,45.72,85385.0,38.4234,38.6425,38.4149,38.5414,85385.0
2016-07-11 09:50:00,45.72,45.8,45.68,45.71,76396.0,38.5414,38.6088,38.5077,38.5329,76396.0
2016-07-11 09:55:00,45.72,45.84,45.69,45.83,89856.0,38.5414,38.6425,38.5161,38.6341,89856.0
2016-07-11 10:00:00,45.82,45.82,45.54,45.6,173299.0,38.6257,38.6257,38.3896,38.4402,173299.0
2016-07-11 10:05:00,45.6,45.66,45.53,45.54,260072.0,38.4402,38.4908,38.3812,38.3896,260072.0
2016-07-11 10:10:00,45.55,45.55,45.31,45.34,188031.0,38.3981,38.3981,38.1957,38.221,188031.0
2016-07-11 10:15:00,45.34,45.37,45.24,45.28,95233.0,38.221,38.2463,38.1367,38.1705,95233.0
2016-07-11 10:20:00,45.28,45.28,44.99,44.99,161451.0,38.1705,38.1705,37.926,37.926,161451.0
2016-07-11 10:25:00,44.99,45.01,44.94,44.95,123769.0,37.926,37.9429,37.8838,37.8923,123769.0
2016-07-11 10:30:00,44.95,45.14,44.95,45.13,427993.0,37.8923,38.0524,37.8923,38.044,427993.0
2016-07-11 10:35:00,45.13,45.21,45.1,45.2,60943.0,38.044,38.1115,38.0187,38.103,60943.0
2016-07-11 10:40:00,45.2,45.2,45.07,45.16,77832.0,38.103,38.103,37.9934,38.0693,77832.0
2016-07-11 10:45:00,45.17,45.2,45.11,45.18,52471.0,38.0777,38.103,38.0272,38.0862,52471.0
2016-07-11 10:50:00,45.17,45.27,45.17,45.23,75154.0,38.0777,38.162,38.0777,38.1283,75154.0
2016-07-11 10:55:00,45.23,45.36,45.21,45.35,59820.0,38.1283,38.2379,38.1115,38.2295,59820.0
2016-07-11 11:00:00,45.35,45.36,45.28,45.29,110983.0,38.2295,38.2379,38.1705,38.1789,110983.0
2016-07-11 11:05:00,45.29,45.34,45.21,45.22,96238.0,38.1789,38.221,38.1115,38.1199,96238.0
2016-07-11 11:10:00,45.21,45.31,45.2,45.29,71259.0,38.1115,38.1957,38.103,38.1789,71259.0
2016-07-11 11:15:00,45.3,45.31,45.14,45.19,139372.0,38.1873,38.1957,38.0524,38.0946,139372.0
2016-07-11 11:20:00,45.19,45.25,45.0,45.03,106585.0,38.0946,38.1452,37.9344,37.9597,106585.0
2016-07-11 11:25:00,45.02,45.06,45.0,45.01,44184.0,37.9513,37.985,37.9344,37.9429,44184.0
2016-07-11 11:30:00,45.01,45.07,45.0,45.0,100725.0,37.9429,37.9934,37.9344,37.9344,100725.0
2016-07-11 11:35:00,45.0,45.02,44.9,44.91,157475.0,37.9344,37.9513,37.8501,37.8586,157475.0
2016-07-11 11:40:00,44.91,44.98,44.88,44.97,71393.0,37.8586,37.9176,37.8333,37.9091,71393.0
2016-07-11 11:45:00,44.97,44.97,44.9,44.95,51352.0,37.9091,37.9091,37.8501,37.8923,51352.0
2016-07-11 11:50:00,44.97,44.99,44.93,44.97,78158.0,37.9091,37.926,37.8754,37.9091,78158.0
2016-07-11 11:55:00,44.97,44.97,44.83,44.83,75646.0,37.9091,37.9091,37.7911,37.7911,75646.0
2016-07-11 12:00:00,44.83,44.91,44.83,44.84,66191.0,37.7911,37.8586,37.7911,37.7995,66191.0
2016-07-11 12:05:00,44.83,44.84,44.75,44.78,58653.0,37.7911,37.7995,37.7237,37.749,58653.0
2016-07-11 12:10:00,44.79,44.83,44.78,44.8,83267.0,37.7574,37.7911,37.749,37.7658,83267.0
2016-07-11 12:15:00,44.8,44.87,44.8,44.84,61026.0,37.7658,37.8248,37.7658,37.7995,61026.0
2016-07-11 12:20:00,44.84,44.86,44.81,44.81,31640.0,37.7995,37.8164,37.7743,37.7743,31640.0
2016-07-11 12:25:00,44.82,44.85,44.81,44.84,33784.0,37.7827,37.808,37.7743,37.7995,33784.0
2016-07-11 12:30:00,44.83,44.89,44.82,44.84,34830.0,37.7911,37.8417,37.7827,37.7995,34830.0
2016-07-11 12:35:00,44.85,44.87,44.79,44.8,75359.0,37.808,37.8248,37.7574,37.7658,75359.0
2016-07-11 12:40:00,44.79,44.86,44.78,44.85,33309.0,37.7574,37.8164,37.749,37.808,33309.0
2016-07-11 12:45:00,44.86,44.86,44.83,44.84,59109.0,37.8164,37.8164,37.7911,37.7995,59109.0
2016-07-11 12:50:00,44.83,44.85,44.78,44.8,65943.0,37.7911,37.808,37.749,37.7658,65943.0
2016-07-11 12:55:00,44.8,44.81,44.73,44.76,75267.0,37.7658,37.7743,37.7068,37.7321,75267.0
2016-07-11 13:00:00,44.75,44.84,44.74,44.82,119232.0,37.7237,37.7995,37.7152,37.7827,119232.0
2016-07-11 13:05:00,44.82,44.83,44.74,44.75,70130.0,37.7827,37.7911,37.7152,37.7237,70130.0
2016-07-11 13:10:00,44.75,44.8,44.74,44.75,163781.0,37.7237,37.7658,37.7152,37.7237,163781.0
2016-07-11 13:15:00,44.74,44.81,44.73,44.78,52158.0,37.7152,37.7743,37.7068,37.749,52158.0
2016-07-11 13:20:00,44.78,44.79,44.76,44.78,63979.0,37.749,37.7574,37.7321,37.749,63979.0
2016-07-11 13:25:00,44.79,44.8,44.73,44.73,56825.0,37.7574,37.7658,37.7068,37.7068,56825.0
2016-07-11 13:30:00,44.73,44.78,44.73,44.75,65207.0,37.7068,37.749,37.7068,37.7237,65207.0
2016-07-11 13:35:00,44.75,44.78,44.73,44.77,56092.0,37.7237,37.749,37.7068,37.7405,56092.0
2016-07-11 13:40:00,44.77,44.82,44.74,44.82,21966.0,37.7405,37.7827,37.7152,37.7827,21966.0
2016-07-11 13:45:00,44.82,44.85,44.81,44.83,20889.0,37.7827,37.808,37.7743,37.7911,20889.0
2016-07-11 13:50:00,44.83,44.86,44.78,44.83,67666.0,37.7911,37.8164,37.749,37.7911,67666.0
2016-07-11 13:55:00,44.82,44.83,44.78,44.8,42696.0,37.7827,37.7911,37.749,37.7658,42696.0
2016-07-11 14:00:00,44.8,44.81,44.73,44.75,70221.0,37.7658,37.7743,37.7068,37.7237,70221.0
2016-07-11 14:05:00,44.75,44.8,44.73,44.8,60182.0,37.7237,37.7658,37.7068,37.7658,60182.0
2016-07-11 14:10:00,44.8,44.81,44.74,44.75,70562.0,37.7658,37.7743,37.7152,37.7237,70562.0
2016-07-11 14:15:00,44.76,44.77,44.72,44.74,125959.0,37.7321,37.7405,37.6984,37.7152,125959.0
2016-07-11 14:20:00,44.75,44.85,44.74,44.8,121515.0,37.7237,37.808,37.7152,37.7658,121515.0
2016-07-11 14:25:00,44.8,44.81,44.77,44.79,70967.0,37.7658,37.7743,37.7405,37.7574,70967.0
2016-07-11 14:30:00,44.8,44.81,44.76,44.78,159518.0,37.7658,37.7743,37.7321,37.749,159518.0
2016-07-11 14:35:00,44.77,44.82,44.77,44.81,41866.0,37.7405,37.7827,37.7405,37.7743,41866.0
2016-07-11 14:40:00,44.81,44.81,44.76,44.78,51875.0,37.7743,37.7743,37.7321,37.749,51875.0
2016-07-11 14:45:00,44.77,44.78,44.62,44.62,90742.0,37.7405,37.749,37.6141,37.6141,90742.0
2016-07-11 14:50:00,44.62,44.63,44.57,44.59,161995.0,37.6141,37.6225,37.5719,37.5888,161995.0
2016-07-11 14:55:00,44.59,44.68,44.57,44.6,95960.0,37.5888,37.6647,37.5719,37.5972,95960.0
2016-07-11 15:00:00,44.61,44.62,44.56,44.6,138340.0,37.6057,37.6141,37.5635,37.5972,138340.0
2016-07-11 15:05:00,44.6,44.6,44.57,44.58,95356.0,37.5972,37.5972,37.5719,37.5804,95356.0
2016-07-11 15:10:00,44.58,44.6,44.54,44.59,281126.0,37.5804,37.5972,37.5466,37.5888,281126.0
2016-07-11 15:15:00,44.59,44.63,44.57,44.61,205982.0,37.5888,37.6225,37.5719,37.6057,205982.0
2016-07-11 15:20:00,44.61,44.63,44.55,44.56,88779.0,37.6057,37.6225,37.5551,37.5635,88779.0
2016-07-11 15:25:00,44.56,44.57,44.51,44.53,204817.0,37.5635,37.5719,37.5214,37.5382,204817.0
2016-07-11 15:30:00,44.52,44.57,44.5,44.5,250850.0,37.5298,37.5719,37.5129,37.5129,250850.0
2016-07-11 15:35:00,44.5,44.56,44.5,44.51,87390.0,37.5129,37.5635,37.5129,37.5214,87390.0
2016-07-11 15:40:00,44.52,44.53,44.47,44.5,160422.0,37.5298,37.5382,37.4876,37.5129,160422.0
2016-07-11 15:45:00,44.5,44.5,44.46,44.5,174057.0,37.5129,37.5129,37.4792,37.5129,174057.0
2016-07-11 15:50:00,44.49,44.52,44.46,44.52,212377.0,37.5045,37.5298,37.4792,37.5298,212377.0
2016-07-11 15:55:00,44.52,44.56,44.48,44.48,512754.0,37.5298,37.5635,37.4961,37.4961,512754.0
2016-07-12 09:30:00,45.19,45.64,45.1,45.63,351442.0,38.0946,38.4739,38.0187,38.4655,351442.0
2016-07-12 09:35:00,45.6,45.83,45.58,45.71,210180.0,38.4402,38.6341,38.4234,38.5329,210180.0
2016-07-12 09:40:00,45.71,45.92,45.68,45.91,224716.0,38.5329,38.71,38.5077,38.7015,224716.0
2016-07-12 09:45:00,45.9,45.99,45.81,45.84,217140.0,38.6931,38.769,38.6172,38.6425,217140.0
2016-07-12 09:50:00,45.85,45.91,45.8,45.86,168800.0,38.651,38.7015,38.6088,38.6594,168800.0
2016-07-12 09:55:00,45.87,45.87,45.53,45.57,259066.0,38.6678,38.6678,38.3812,38.4149,259066.0
2016-07-12 10:00:00,45.58,45.69,45.58,45.63,228924.0,38.4234,38.5161,38.4234,38.4655,228924.0
2016-07-12 10:05:00,45.63,45.67,45.54,45.55,317140.0,38.4655,38.4992,38.3896,38.3981,317140.0
2016-07-12 10:10:00,45.55,45.64,45.39,45.47,268527.0,38.3981,38.4739,38.2632,38.3306,268527.0
2016-07-12 10:15:00,45.46,45.72,45.43,45.65,133083.0,38.3222,38.5414,38.2969,38.4824,133083.0
2016-07-12 10:20:00,45.64,45.67,45.54,45.58,97100.0,38.4739,38.4992,38.3896,38.4234,97100.0
2016-07-12 10:25:00,45.58,45.8,45.57,45.79,154404.0,38.4234,38.6088,38.4149,38.6004,154404.0
2016-07-12 10:30:00,45.79,45.8,45.69,45.75,155946.0,38.6004,38.6088,38.5161,38.5667,155946.0
2016-07-12 10:35:00,45.74,45.75,45.66,45.69,151047.0,38.5582,38.5667,38.4908,38.5161,151047.0
2016-07-12 10:40:00,45.7,45.77,45.7,45.76,148817.0,38.5245,38.5835,38.5245,38.5751,148817.0
2016-07-12 10:45:00,45.76,45.79,45.69,45.78,95624.0,38.5751,38.6004,38.5161,38.592,95624.0
2016-07-12 10:50:00,45.79,45.84,45.75,45.84,64707.0,38.6004,38.6425,38.5667,38.6425,64707.0
2016-07-12 10:55:00,45.85,45.9,45.83,45.9,116054.0,38.651,38.6931,38.6341,38.6931,116054.0
2016-07-12 11:00:00,45.89,46.06,45.87,46.06,459533.0,38.6847,38.828,38.6678,38.828,459533.0
2016-07-12 11:05:00,46.07,46.23,46.07,46.18,149576.0,38.8364,38.9713,38.8364,38.9291,149576.0
2016-07-12 11:10:00,46.18,46.27,46.08,46.13,124622.0,38.9291,39.005,38.8448,38.887,124622.0
2016-07-12 11:15:00,46.14,46.2,46.08,46.2,65785.0,38.8954,38.946,38.8448,38.946,65785.0
2016-07-12 11:20:00,46.19,46.26,46.16,46.19,93558.0,38.9376,38.9966,38.9123,38.9376,93558.0
2016-07-12 11:25:00,46.2,46.31,46.19,46.28,153715.0,38.946,39.0387,38.9376,39.0134,153715.0
2016-07-12 11:30:00,46.27,46.29,46.21,46.29,88855.0,39.005,39.0219,38.9544,39.0219,88855.0
2016-07-12 11:35:00,46.29,46.35,46.27,46.34,71432.0,39.0219,39.0725,39.005,39.064,71432.0
2016-07-12 11:40:00,46.34,46.34,46.25,46.27,89757.0,39.064,39.064,38.9882,39.005,89757.0
2016-07-12 11:45:00,46.27,46.35,46.26,46.34,41809.0,39.005,39.0725,38.9966,39.064,41809.0
2016-07-12 11:50:00,46.34,46.38,46.31,46.36,52542.0,39.064,39.0977,39.0387,39.0809,52542.0
2016-07-12 11:55:00,46.35,46.46,46.35,46.43,69015.0,39.0725,39.1652,39.0725,39.1399,69015.0
2016-07-12 12:00:00,46.43,46.48,46.37,46.42,281997.0,39.1399,39.182,39.0893,39.1315,281997.0
2016-07-12 12:05:00,46.42,46.43,46.38,46.41,60441.0,39.1315,39.1399,39.0977,39.123,60441.0
2016-07-12 12:10:00,46.41,46.43,46.36,46.36,97077.0,39.123,39.1399,39.0809,39.0809,97077.0
2016-07-12 12:15:00,46.36,46.43,46.33,46.36,101892.0,39.0809,39.1399,39.0556,39.0809,101892.0
2016-07-12 12:20:00,46.37,46.4,46.3,46.31,58742.0,39.0893,39.1146,39.0303,39.0387,58742.0
2016-07-12 12:25:00,46.31,46.36,46.27,46.31,128582.0,39.0387,39.0809,39.005,39.0387,128582.0
2016-07-12 12:30:00,46.31,46.32,46.27,46.28,86577.0,39.0387,39.0472,39.005,39.0134,86577.0
2016-07-12 12:35:00,46.29,46.31,46.24,46.24,65644.0,39.0219,39.0387,38.9797,38.9797,65644.0
2016-07-12 12:40:00,46.25,46.25,46.12,46.12,131085.0,38.9882,38.9882,38.8786,38.8786,131085.0
2016-07-12 12:45:00,46.12,46.14,46.07,46.1,87773.0,38.8786,38.8954,38.8364,38.8617,87773.0
2016-07-12 12:50:00,46.1,46.17,46.06,46.12,85159.0,38.8617,38.9207,38.828,38.8786,85159.0
2016-07-12 12:55:00,46.12,46.23,46.12,46.21,62377.0,38.8786,38.9713,38.8786,38.9544,62377.0
2016-07-12 13:00:00,46.21,46.26,46.21,46.21,72428.0,38.9544,38.9966,38.9544,38.9544,72428.0
2016-07-12 13:05:00,46.21,46.28,46.21,46.22,51610.0,38.9544,39.0134,38.9544,38.9629,51610.0
2016-07-12 13:10:00,46.21,46.23,46.15,46.16,60571.0,38.9544,38.9713,38.9039,38.9123,60571.0
2016-07-12 13:15:00,46.16,46.2,46.16,46.18,42870.0,38.9123,38.946,38.9123,38.9291,42870.0
2016-07-12 13:20:00,46.18,46.21,46.17,46.21,46441.0,38.9291,38.9544,38.9207,38.9544,46441.0
2016-07-12 13:25:00,46.2,46.25,46.17,46.2,70874.0,38.946,38.9882,38.9207,38.946,70874.0
2016-07-12 13:30:00,46.2,46.3,46.18,46.3,75663.0,38.946,39.0303,38.9291,39.0303,75663.0
2016-07-12 13:35:00,46.29,46.31,46.24,46.26,46667.0,39.0219,39.0387,38.9797,38.9966,46667.0
2016-07-12 13:40:00,46.26,46.35,46.25,46.35,122063.0,38.9966,39.0725,38.9882,39.0725,122063.0
2016-07-12 13:45:00,46.35,46.35,46.26,46.29,104460.0,39.0725,39.0725,38.9966,39.0219,104460.0
2016-07-12 13:50:00,46.3,46.31,46.23,46.23,64524.0,39.0303,39.0387,38.9713,38.9713,64524.0
2016-07-12 13:55:00,46.23,46.25,46.12,46.13,81903.0,38.9713,38.9882,38.8786,38.887,81903.0
2016-07-12 14:00:00,46.14,46.16,46.09,46.09,79572.0,38.8954,38.9123,38.8533,38.8533,79572.0
2016-07-12 14:05:00,46.1,46.18,46.09,46.11,104399.0,38.8617,38.9291,38.8533,38.8701,104399.0
2016-07-12 14:10:00,46.11,46.18,46.01,46.02,154885.0,38.8701,38.9291,38.7858,38.7943,154885.0
2016-07-12 14:15:00,46.02,46.05,45.99,46.03,145167.0,38.7943,38.8196,38.769,38.8027,145167.0
2016-07-12 14:20:00,46.03,46.09,46.03,46.05,135948.0,38.8027,38.8533,38.8027,38.8196,135948.0
2016-07-12 14:25:00,46.05,46.11,46.03,46.08,95710.0,38.8196,38.8701,38.8027,38.8448,95710.0
2016-07-12 14:30:00,46.08,46.14,46.07,46.11,103265.0,38.8448,38.8954,38.8364,38.8701,103265.0
2016-07-12 14:35:00,46.11,46.11,46.08,46.09,56052.0,38.8701,38.8701,38.8448,38.8533,56052.0
2016-07-12 14:40:00,46.09,46.16,46.08,46.12,150140.0,38.8533,38.9123,38.8448,38.8786,150140.0
2016-07-12 14:45:00,46.12,46.14,46.08,46.09,67441.0,38.8786,38.8954,38.8448,38.8533,67441.0
2016-07-12 14:50:00,46.1,46.17,46.09,46.11,64711.0,38.8617,38.9207,38.8533,38.8701,64711.0
2016-07-12 14:55:00,46.1,46.12,46.08,46.09,55285.0,38.8617,38.8786,38.8448,38.8533,55285.0
2016-07-12 15:00:00,46.09,46.12,46.08,46.11,59856.0,38.8533,38.8786,38.8448,38.8701,59856.0
2016-07-12 15:05:00,46.11,46.14,46.07,46.07,115502.0,38.8701,38.8954,38.8364,38.8364,115502.0
2016-07-12 15:10:00,46.07,46.15,46.06,46.14,96133.0,38.8364,38.9039,38.828,38.8954,96133.0
2016-07-12 15:15:00,46.14,46.17,46.06,46.09,160263.0,38.8954,38.9207,38.828,38.8533,160263.0
2016-07-12 15:20:00,46.08,46.13,46.08,46.13,62081.0,38.8448,38.887,38.8448,38.887,62081.0
2016-07-12 15:25:00,46.14,46.16,46.12,46.15,89644.0,38.8954,38.9123,38.8786,38.9039,89644.0
2016-07-12 15:30:00,46.14,46.15,46.09,46.13,91787.0,38.8954,38.9039,38.8533,38.887,91787.0
2016-07-12 15:35:00,46.13,46.2,46.12,46.17,145268.0,38.887,38.946,38.8786,38.9207,145268.0
2016-07-12 15:40:00,46.17,46.18,46.01,46.03,182267.0,38.9207,38.9291,38.7858,38.8027,182267.0
2016-07-12 15:45:00,46.02,46.04,45.99,46.02,262376.0,38.7943,38.8111,38.769,38.7943,262376.0
2016-07-12 15:50:00,46.02,46.09,46.01,46.03,220929.0,38.7943,38.8533,38.7858,38.8027,220929.0
2016-07-12 15:55:00,46.03,46.07,46.01,46.03,511388.0,38.8027,38.8364,38.7858,38.8027,511388.0
2016-07-13 09:30:00,45.75,46.07,45.75,45.93,343961.0,38.5667,38.8364,38.5667,38.7184,343961.0
2016-07-13 09:35:00,45.94,46.01,45.56,45.56,123151.0,38.7268,38.7858,38.4065,38.4065,123151.0
2016-07-13 09:40:00,45.55,45.68,45.45,45.52,203969.0,38.3981,38.5077,38.3138,38.3728,203969.0
2016-07-13 09:45:00,45.51,45.61,45.48,45.6,167317.0,38.3643,38.4486,38.3391,38.4402,167317.0
2016-07-13 09:50:00,45.61,45.62,45.39,45.52,167377.0,38.4486,38.4571,38.2632,38.3728,167377.0
2016-07-13 09:55:00,45.52,45.6,45.47,45.56,195397.0,38.3728,38.4402,38.3306,38.4065,195397.0
2016-07-13 10:00:00,45.57,45.68,45.49,45.5,84296.0,38.4149,38.5077,38.3475,38.3559,84296.0
2016-07-13 10:05:00,45.49,45.62,45.48,45.61,181922.0,38.3475,38.4571,38.3391,38.4486,181922.0
2016-07-13 10:10:00,45.62,45.67,45.53,45.54,68157.0,38.4571,38.4992,38.3812,38.3896,68157.0
2016-07-13 10:15:00,45.54,45.56,45.42,45.44,91398.0,38.3896,38.4065,38.2885,38.3053,91398.0
2016-07-13 10:20:00,45.44,45.49,45.38,45.4,79100.0,38.3053,38.3475,38.2548,38.2716,79100.0
2016-07-13 10:25:00,45.4,45.44,45.37,45.39,46911.0,38.2716,38.3053,38.2463,38.2632,46911.0
2016-07-13 10:30:00,45.37,45.64,45.28,45.28,252788.0,38.2463,38.4739,38.1705,38.1705,252788.0
2016-07-13 10:35:00,45.28,45.37,45.18,45.18,65089.0,38.1705,38.2463,38.0862,38.0862,65089.0
2016-07-13 10:40:00,45.19,45.28,45.17,45.27,84938.0,38.0946,38.1705,38.0777,38.162,84938.0
2016-07-13 10:45:00,45.27,45.27,45.07,45.1,95013.0,38.162,38.162,37.9934,38.0187,95013.0
2016-07-13 10:50:00,45.1,45.16,45.05,45.13,38153.0,38.0187,38.0693,37.9766,38.044,38153.0
2016-07-13 10:55:00,45.12,45.15,45.08,45.11,35944.0,38.0356,38.0609,38.0019,38.0272,35944.0
2016-07-13 11:00:00,45.1,45.14,45.07,45.11,54428.0,38.0187,38.0524,37.9934,38.0272,54428.0
2016-07-13 11:05:00,45.1,45.11,44.97,45.0,72291.0,38.0187,38.0272,37.9091,37.9344,72291.0
2016-07-13 11:10:00,45.01,45.05,44.92,44.92,51688.0,37.9429,37.9766,37.867,37.867,51688.0
2016-07-13 11:15:00,44.92,44.93,44.74,44.77,95413.0,37.867,37.8754,37.7152,37.7405,95413.0
2016-07-13 11:20:00,44.76,44.85,44.72,44.84,113420.0,37.7321,37.808,37.6984,37.7995,113420.0
2016-07-13 11:25:00,44.84,44.92,44.84,44.89,39936.0,37.7995,37.867,37.7995,37.8417,39936.0
2016-07-13 11:30:00,44.89,44.9,44.78,44.8,89625.0,37.8417,37.8501,37.749,37.7658,89625.0
2016-07-13 11:35:00,44.8,44.81,44.72,44.72,93062.0,37.7658,37.7743,37.6984,37.6984,93062.0
2016-07-13 11:40:00,44.72,44.82,44.71,44.78,73227.0,37.6984,37.7827,37.69,37.749,73227.0
2016-07-13 11:45:00,44.77,44.8,44.72,44.79,32036.0,37.7405,37.7658,37.6984,37.7574,32036.0
2016-07-13 11:50:00,44.79,44.89,44.71,44.87,63981.0,37.7574,37.8417,37.69,37.8248,63981.0
2016-07-13 11:55:00,44.86,44.92,44.83,44.91,50405.0,37.8164,37.867,37.7911,37.8586,50405.0
2016-07-13 12:00:00,44.9,44.99,44.9,44.98,216763.0,37.8501,37.926,37.8501,37.9176,216763.0
2016-07-13 12:05:00,44.99,45.0,44.91,44.97,90867.0,37.926,37.9344,37.8586,37.9091,90867.0
2016-07-13 12:10:00,44.97,45.07,44.95,45.07,54913.0,37.9091,37.9934,37.8923,37.9934,54913.0
2016-07-13 12:15:00,45.06,45.09,45.02,45.08,39449.0,37.985,38.0103,37.9513,38.0019,39449.0
2016-07-13 12:20:00,45.09,45.14,45.07,45.14,44608.0,38.0103,38.0524,37.9934,38.0524,44608.0
2016-07-13 12:25:00,45.14,45.15,45.1,45.13,53626.0,38.0524,38.0609,38.0187,38.044,53626.0
2016-07-13 12:30:00,45.12,45.13,45.1,45.11,58280.0,38.0356,38.044,38.0187,38.0272,58280.0
2016-07-13 12:35:00,45.11,45.14,45.05,45.05,90266.0,38.0272,38.0524,37.9766,37.9766,90266.0
2016-07-13 12:40:00,45.05,45.15,45.04,45.13,36264.0,37.9766,38.0609,37.9681,38.044,36264.0
2016-07-13 12:45:00,45.14,45.17,45.11,45.13,37676.0,38.0524,38.0777,38.0272,38.044,37676.0
2016-07-13 12:50:00,45.14,45.15,45.11,45.13,32448.0,38.0524,38.0609,38.0272,38.044,32448.0
2016-07-13 12:55:00,45.12,45.22,45.1,45.21,48367.0,38.0356,38.1199,38.0187,38.1115,48367.0
2016-07-13 13:00:00,45.21,45.23,45.16,45.22,42950.0,38.1115,38.1283,38.0693,38.1199,42950.0
2016-07-13 13:05:00,45.21,45.32,45.21,45.31,242500.0,38.1115,38.2042,38.1115,38.1957,242500.0
2016-07-13 13:10:00,45.3,45.36,45.29,45.34,56925.0,38.1873,38.2379,38.1789,38.221,56925.0
2016-07-13 13:15:00,45.34,45.38,45.33,45.37,92342.0,38.221,38.2548,38.2126,38.2463,92342.0
2016-07-13 13:20:00,45.36,45.36,45.3,45.31,58369.0,38.2379,38.2379,38.1873,38.1957,58369.0
2016-07-13 13:25:00,45.3,45.3,45.2,45.2,139695.0,38.1873,38.1873,38.103,38.103,139695.0
2016-07-13 13:30:00,45.2,45.23,45.15,45.18,53731.0,38.103,38.1283,38.0609,38.0862,53731.0
2016-07-13 13:35:00,45.18,45.22,45.15,45.22,51374.0,38.0862,38.1199,38.0609,38.1199,51374.0
2016-07-13 13:40:00,45.22,45.35,45.22,45.34,89711.0,38.1199,38.2295,38.1199,38.221,89711.0
2016-07-13 13:45:00,45.34,45.4,45.32,45.39,83027.0,38.221,38.2716,38.2042,38.2632,83027.0
2016-07-13 13:50:00,45.38,45.4,45.26,45.28,70864.0,38.2548,38.2716,38.1536,38.1705,70864.0
2016-07-13 13:55:00,45.29,45.32,45.27,45.28,50746.0,38.1789,38.2042,38.162,38.1705,50746.0
2016-07-13 14:00:00,45.27,45.28,45.22,45.24,37413.0,38.162,38.1705,38.1199,38.1367,37413.0
2016-07-13 14:05:00,45.24,45.32,45.22,45.3,58690.0,38.1367,38.2042,38.1199,38.1873,58690.0
2016-07-13 14:10:00,45.31,45.36,45.29,45.3,85037.0,38.1957,38.2379,38.1789,38.1873,85037.0
2016-07-13 14:15:00,45.29,45.32,45.24,45.29,64285.0,38.1789,38.2042,38.1367,38.1789,64285.0
2016-07-13 14:20:00,45.29,45.38,45.28,45.35,76275.0,38.1789,38.2548,38.1705,38.2295,76275.0
2016-07-13 14:25:00,45.35,45.43,45.34,45.43,45744.0,38.2295,38.2969,38.221,38.2969,45744.0
2016-07-13 14:30:00,45.43,45.45,45.35,45.37,56151.0,38.2969,38.3138,38.2295,38.2463,56151.0
2016-07-13 14:35:00,45.38,45.42,45.35,45.4,87939.0,38.2548,38.2885,38.2295,38.2716,87939.0
2016-07-13 14:40:00,45.4,45.47,45.37,45.44,73870.0,38.2716,38.3306,38.2463,38.3053,73870.0
2016-07-13 14:45:00,45.44,45.52,45.43,45.5,65013.0,38.3053,38.3728,38.2969,38.3559,65013.0
2016-07-13 14:50:00,45.5,45.51,45.45,45.46,55637.0,38.3559,38.3643,38.3138,38.3222,55637.0
2016-07-13 14:55:00,45.47,45.5,45.43,45.44,52409.0,38.3306,38.3559,38.2969,38.3053,52409.0
2016-07-13 15:00:00,45.43,45.51,45.42,45.46,124077.0,38.2969,38.3643,38.2885,38.3222,124077.0
2016-07-13 15:05:00,45.46,45.46,45.4,45.41,105117.0,38.3222,38.3222,38.2716,38.28,105117.0
2016-07-13 15:10:00,45.41,45.43,45.32,45.32,90408.0,38.28,38.2969,38.2042,38.2042,90408.0
2016-07-13 15:15:00,45.32,45.33,45.23,45.27,116569.0,38.2042,38.2126,38.1283,38.162,116569.0
2016-07-13 15:20:00,45.27,45.27,45.19,45.25,152746.0,38.162,38.162,38.0946,38.1452,152746.0
2016-07-13 15:25:00,45.24,45.24,45.13,45.16,161021.0,38.1367,38.1367,38.044,38.0693,161021.0
2016-07-13 15:30:00,45.16,45.22,45.14,45.14,186040.0,38.0693,38.1199,38.0524,38.0524,186040.0
2016-07-13 15:35:00,45.14,45.17,45.12,45.17,248623.0,38.0524,38.0777,38.0356,38.0777,248623.0
2016-07-13 15:40:00,45.17,45.22,45.13,45.22,100193.0,38.0777,38.1199,38.044,38.1199,100193.0
2016-07-13 15:45:00,45.22,45.27,45.18,45.19,182049.0,38.1199,38.162,38.0862,38.0946,182049.0
2016-07-13 15:50:00,45.18,45.21,45.15,45.16,227581.0,38.0862,38.1115,38.0609,38.0693,227581.0
2016-07-13 15:55:00,45.16,45.22,45.14,45.21,299010.0,38.0693,38.1199,38.0524,38.1115,299010.0
2016-07-14 09:30:00,45.9,46.09,45.77,45.92,221642.0,38.6931,38.8533,38.5835,38.71,221642.0
2016-07-14 09:35:00,45.93,46.04,45.83,45.93,144827.0,38.7184,38.8111,38.6341,38.7184,144827.0
2016-07-14 09:40:00,45.92,45.94,45.85,45.88,173639.0,38.71,38.7268,38.651,38.6763,173639.0
2016-07-14 09:45:00,45.88,46.02,45.8,45.84,288067.0,38.6763,38.7943,38.6088,38.6425,288067.0
2016-07-14 09:50:00,45.84,46.0,45.83,45.97,131152.0,38.6425,38.7774,38.6341,38.7521,131152.0
2016-07-14 09:55:00,45.97,46.05,45.94,46.02,117385.0,38.7521,38.8196,38.7268,38.7943,117385.0
2016-07-14 10:00:00,46.03,46.05,45.97,45.99,116579.0,38.8027,38.8196,38.7521,38.769,116579.0
2016-07-14 10:05:00,45.99,46.0,45.9,45.98,51433.0,38.769,38.7774,38.6931,38.7606,51433.0
2016-07-14 10:10:00,45.98,46.0,45.78,45.86,61013.0,38.7606,38.7774,38.592,38.6594,61013.0
2016-07-14 10:15:00,45.86,45.91,45.7,45.81,139624.0,38.6594,38.7015,38.5245,38.6172,139624.0
2016-07-14 10:20:00,45.8,45.89,45.73,45.89,90297.0,38.6088,38.6847,38.5498,38.6847,90297.0
2016-07-14 10:25:00,45.88,45.89,45.8,45.85,86510.0,38.6763,38.6847,38.6088,38.651,86510.0
2016-07-14 10:30:00,45.86,45.89,45.76,45.83,112878.0,38.6594,38.6847,38.5751,38.6341,112878.0
2016-07-14 10:35:00,45.83,45.86,45.73,45.83,137021.0,38.6341,38.6594,38.5498,38.6341,137021.0
2016-07-14 10:40:00,45.83,45.87,45.75,45.81,90063.0,38.6341,38.6678,38.5667,38.6172,90063.0
2016-07-14 10:45:00,45.81,45.87,45.76,45.87,75188.0,38.6172,38.6678,38.5751,38.6678,75188.0
2016-07-14 10:50:00,45.87,45.88,45.73,45.76,95553.0,38.6678,38.6763,38.5498,38.5751,95553.0
2016-07-14 10:55:00,45.76,45.81,45.74,45.77,49573.0,38.5751,38.6172,38.5582,38.5835,49573.0
2016-07-14 11:00:00,45.77,45.86,45.77,45.84,98976.0,38.5835,38.6594,38.5835,38.6425,98976.0
2016-07-14 11:05:00,45.84,45.86,45.82,45.86,100730.0,38.6425,38.6594,38.6257,38.6594,100730.0
2016-07-14 11:10:00,45.86,45.89,45.79,45.82,78620.0,38.6594,38.6847,38.6004,38.6257,78620.0
2016-07-14 11:15:00,45.82,45.86,45.77,45.82,47723.0,38.6257,38.6594,38.5835,38.6257,47723.0
2016-07-14 11:20:00,45.82,45.88,45.82,45.88,70901.0,38.6257,38.6763,38.6257,38.6763,70901.0
2016-07-14 11:25:00,45.87,45.94,45.84,45.93,115270.0,38.6678,38.7268,38.6425,38.7184,115270.0
2016-07-14 11:30:00,45.93,45.94,45.88,45.93,98530.0,38.7184,38.7268,38.6763,38.7184,98530.0
2016-07-14 11:35:00,45.94,45.97,45.91,45.97,73604.0,38.7268,38.7521,38.7015,38.7521,73604.0
2016-07-14 11:40:00,45.97,45.99,45.93,45.94,43796.0,38.7521,38.769,38.7184,38.7268,43796.0
2016-07-14 11:45:00,45.94,45.94,45.85,45.86,42383.0,38.7268,38.7268,38.651,38.6594,42383.0
2016-07-14 11:50:00,45.85,45.89,45.83,45.87,26746.0,38.651,38.6847,38.6341,38.6678,26746.0
2016-07-14 11:55:00,45.86,45.92,45.84,45.9,45225.0,38.6594,38.71,38.6425,38.6931,45225.0
2016-07-14 12:00:00,45.9,45.95,45.88,45.92,59375.0,38.6931,38.7353,38.6763,38.71,59375.0
2016-07-14 12:05:00,45.91,45.96,45.89,45.94,44756.0,38.7015,38.7437,38.6847,38.7268,44756.0
2016-07-14 12:10:00,45.94,45.99,45.91,45.97,23884.0,38.7268,38.769,38.7015,38.7521,23884.0
2016-07-14 12:15:00,45.96,46.02,45.96,46.02,83744.0,38.7437,38.7943,38.7437,38.7943,83744.0
2016-07-14 12:20:00,46.01,46.03,45.96,45.98,44778.0,38.7858,38.8027,38.7437,38.7606,44778.0
2016-07-14 12:25:00,45.98,45.99,45.94,45.95,39749.0,38.7606,38.769,38.7268,38.7353,39749.0
2016-07-14 12:30:00,45.96,45.98,45.93,45.95,79426.0,38.7437,38.7606,38.7184,38.7353,79426.0
2016-07-14 12:35:00,45.95,45.99,45.94,45.96,29972.0,38.7353,38.769,38.7268,38.7437,29972.0
2016-07-14 12:40:00,45.96,45.97,45.88,45.9,68190.0,38.7437,38.7521,38.6763,38.6931,68190.0
2016-07-14 12:45:00,45.91,45.92,45.88,45.9,47762.0,38.7015,38.71,38.6763,38.6931,47762.0
2016-07-14 12:50:00,45.9,45.93,45.87,45.89,57373.0,38.6931,38.7184,38.6678,38.6847,57373.0
2016-07-14 12:55:00,45.88,45.88,45.8,45.82,69173.0,38.6763,38.6763,38.6088,38.6257,69173.0
2016-07-14 13:00:00,45.83,45.83,45.78,45.79,27079.0,38.6341,38.6341,38.592,38.6004,27079.0
2016-07-14 13:05:00,45.8,45.84,45.77,45.84,44871.0,38.6088,38.6425,38.5835,38.6425,44871.0
2016-07-14 13:10:00,45.85,45.85,45.74,45.75,61933.0,38.651,38.651,38.5582,38.5667,61933.0
2016-07-14 13:15:00,45.76,45.79,45.74,45.75,27042.0,38.5751,38.6004,38.5582,38.5667,27042.0
2016-07-14 13:20:00,45.74,45.79,45.73,45.76,143548.0,38.5582,38.6004,38.5498,38.5751,143548.0
2016-07-14 13:25:00,45.77,45.81,45.75,45.78,121582.0,38.5835,38.6172,38.5667,38.592,121582.0
2016-07-14 13:30:00,45.78,45.84,45.75,45.84,74616.0,38.592,38.6425,38.5667,38.6425,74616.0
2016-07-14 13:35:00,45.83,45.84,45.8,45.81,64324.0,38.6341,38.6425,38.6088,38.6172,64324.0
2016-07-14 13:40:00,45.81,45.83,45.79,45.83,25394.0,38.6172,38.6341,38.6004,38.6341,25394.0
2016-07-14 13:45:00,45.83,45.83,45.79,45.81,26416.0,38.6341,38.6341,38.6004,38.6172,26416.0
2016-07-14 13:50:00,45.81,45.82,45.75,45.75,24956.0,38.6172,38.6257,38.5667,38.5667,24956.0
2016-07-14 13:55:00,45.74,45.8,45.73,45.79,44476.0,38.5582,38.6088,38.5498,38.6004,44476.0
2016-07-14 14:00:00,45.8,45.81,45.78,45.78,38268.0,38.6088,38.6172,38.592,38.592,38268.0
2016-07-14 14:05:00,45.79,45.8,45.76,45.8,48673.0,38.6004,38.6088,38.5751,38.6088,48673.0
2016-07-14 14:10:00,45.8,45.81,45.77,45.79,101238.0,38.6088,38.6172,38.5835,38.6004,101238.0
2016-07-14 14:15:00,45.8,45.81,45.76,45.79,84561.0,38.6088,38.6172,38.5751,38.6004,84561.0
2016-07-14 14:20:00,45.78,45.78,45.71,45.75,59103.0,38.592,38.592,38.5329,38.5667,59103.0
2016-07-14 14:25:00,45.74,45.79,45.73,45.77,29404.0,38.5582,38.6004,38.5498,38.5835,29404.0
2016-07-14 14:30:00,45.76,45.76,45.68,45.69,50527.0,38.5751,38.5751,38.5077,38.5161,50527.0
2016-07-14 14:35:00,45.7,45.71,45.67,45.71,35838.0,38.5245,38.5329,38.4992,38.5329,35838.0
2016-07-14 14:40:00,45.7,45.76,45.69,45.72,32281.0,38.5245,38.5751,38.5161,38.5414,32281.0
2016-07-14 14:45:00,45.72,45.74,45.7,45.73,29188.0,38.5414,38.5582,38.5245,38.5498,29188.0
2016-07-14 14:50:00,45.73,45.73,45.68,45.69,55264.0,38.5498,38.5498,38.5077,38.5161,55264.0
2016-07-14 14:55:00,45.69,45.71,45.68,45.68,21110.0,38.5161,38.5329,38.5077,38.5077,21110.0
2016-07-14 15:00:00,45.69,45.71,45.68,45.7,42376.0,38.5161,38.5329,38.5077,38.5245,42376.0
2016-07-14 15:05:00,45.71,45.75,45.67,45.74,83013.0,38.5329,38.5667,38.4992,38.5582,83013.0
2016-07-14 15:10:00,45.74,45.75,45.69,45.7,61355.0,38.5582,38.5667,38.5161,38.5245,61355.0
2016-07-14 15:15:00,45.69,45.7,45.66,45.68,25807.0,38.5161,38.5245,38.4908,38.5077,25807.0
2016-07-14 15:20:00,45.67,45.7,45.66,45.66,26182.0,38.4992,38.5245,38.4908,38.4908,26182.0
2016-07-14 15:25:00,45.67,45.68,45.66,45.68,33360.0,38.4992,38.5077,38.4908,38.5077,33360.0
2016-07-14 15:30:00,45.68,45.76,45.67,45.73,54053.0,38.5077,38.5751,38.4992,38.5498,54053.0
2016-07-14 15:35:00,45.73,45.74,45.7,45.72,37198.0,38.5498,38.5582,38.5245,38.5414,37198.0
2016-07-14 15:40:00,45.72,45.72,45.69,45.71,82979.0,38.5414,38.5414,38.5161,38.5329,82979.0
2016-07-14 15:45:00,45.71,45.8,45.68,45.79,164112.0,38.5329,38.6088,38.5077,38.6004,164112.0
2016-07-14 15:50:00,45.79,45.79,45.75,45.78,188931.0,38.6004,38.6004,38.5667,38.592,188931.0
2016-07-14 15:55:00,45.78,45.81,45.78,45.8,472036.0,38.592,38.6172,38.592,38.6088,472036.0
2016-07-15 09:30:00,45.97,46.09,45.78,45.88,348464.0,38.7521,38.8533,38.592,38.6763,348464.0
2016-07-15 09:35:00,45.89,45.91,45.77,45.79,86173.0,38.6847,38.7015,38.5835,38.6004,86173.0
2016-07-15 09:40:00,45.78,45.8,45.68,45.75,89310.0,38.592,38.6088,38.5077,38.5667,89310.0
2016-07-15 09:45:00,45.75,45.82,45.73,45.82,94518.0,38.5667,38.6257,38.5498,38.6257,94518.0
2016-07-15 09:50:00,45.82,45.88,45.76,45.78,85828.0,38.6257,38.6763,38.5751,38.592,85828.0
2016-07-15 09:55:00,45.77,45.81,45.67,45.74,96430.0,38.5835,38.6172,38.4992,38.5582,96430.0
2016-07-15 10:00:00,45.74,45.81,45.68,45.69,140235.0,38.5582,38.6172,38.5077,38.5161,140235.0
2016-07-15 10:05:00,45.68,45.8,45.66,45.76,115771.0,38.5077,38.6088,38.4908,38.5751,115771.0
2016-07-15 10:10:00,45.76,45.78,45.57,45.59,76107.0,38.5751,38.592,38.4149,38.4318,76107.0
2016-07-15 10:15:00,45.59,45.69,45.59,45.61,134652.0,38.4318,38.5161,38.4318,38.4486,134652.0
2016-07-15 10:20:00,45.62,45.64,45.59,45.63,38848.0,38.4571,38.4739,38.4318,38.4655,38848.0
2016-07-15 10:25:00,45.63,45.73,45.63,45.7,26487.0,38.4655,38.5498,38.4655,38.5245,26487.0
2016-07-15 10:30:00,45.69,45.69,45.59,45.6,37074.0,38.5161,38.5161,38.4318,38.4402,37074.0
2016-07-15 10:35:00,45.6,45.64,45.6,45.62,23803.0,38.4402,38.4739,38.4402,38.4571,23803.0
2016-07-15 10:40:00,45.62,45.64,45.6,45.62,26115.0,38.4571,38.4739,38.4402,38.4571,26115.0
2016-07-15 10:45:00,45.62,45.64,45.55,45.58,118863.0,38.4571,38.4739,38.3981,38.4234,118863.0
2016-07-15 10:50:00,45.58,45.63,45.57,45.58,31131.0,38.4234,38.4655,38.4149,38.4234,31131.0
2016-07-15 10:55:00,45.59,45.6,45.52,45.56,32806.0,38.4318,38.4402,38.3728,38.4065,32806.0
2016-07-15 11:00:00,45.56,45.62,45.47,45.48,73202.0,38.4065,38.4571,38.3306,38.3391,73202.0
2016-07-15 11:05:00,45.47,45.49,45.42,45.47,42315.0,38.3306,38.3475,38.2885,38.3306,42315.0
2016-07-15 11:10:00,45.47,45.47,45.36,45.37,57421.0,38.3306,38.3306,38.2379,38.2463,57421.0
2016-07-15 11:15:00,45.37,45.38,45.27,45.34,85712.0,38.2463,38.2548,38.162,38.221,85712.0
2016-07-15 11:20:00,45.34,45.43,45.33,45.43,46566.0,38.221,38.2969,38.2126,38.2969,46566.0
2016-07-15 11:25:00,45.43,45.5,45.42,45.49,29664.0,38.2969,38.3559,38.2885,38.3475,29664.0
2016-07-15 11:30:00,45.49,45.54,45.47,45.53,46836.0,38.3475,38.3896,38.3306,38.3812,46836.0
2016-07-15 11:35:00,45.52,45.55,45.5,45.51,27575.0,38.3728,38.3981,38.3559,38.3643,27575.0
2016-07-15 11:40:00,45.52,45.55,45.51,45.51,32871.0,38.3728,38.3981,38.3643,38.3643,32871.0
2016-07-15 11:45:00,45.51,45.51,45.45,45.46,33917.0,38.3643,38.3643,38.3138,38.3222,33917.0
2016-07-15 11:50:00,45.46,45.48,45.4,45.47,43872.0,38.3222,38.3391,38.2716,38.3306,43872.0
2016-07-15 11:55:00,45.46,45.53,45.46,45.5,40676.0,38.3222,38.3812,38.3222,38.3559,40676.0
2016-07-15 12:00:00,45.5,45.53,45.48,45.5,16738.0,38.3559,38.3812,38.3391,38.3559,16738.0
2016-07-15 12:05:00,45.49,45.5,45.43,45.46,37659.0,38.3475,38.3559,38.2969,38.3222,37659.0
2016-07-15 12:10:00,45.46,45.47,45.43,45.46,34762.0,38.3222,38.3306,38.2969,38.3222,34762.0
2016-07-15 12:15:00,45.45,45.47,45.41,45.43,17114.0,38.3138,38.3306,38.28,38.2969,17114.0
2016-07-15 12:20:00,45.43,45.43,45.38,45.42,29060.0,38.2969,38.2969,38.2548,38.2885,29060.0
2016-07-15 12:25:00,45.42,45.43,45.37,45.42,20682.0,38.2885,38.2969,38.2463,38.2885,20682.0
2016-07-15 12:30:00,45.42,45.42,45.37,45.41,23921.0,38.2885,38.2885,38.2463,38.28,23921.0
2016-07-15 12:35:00,45.4,45.4,45.38,45.4,28907.0,38.2716,38.2716,38.2548,38.2716,28907.0
2016-07-15 12:40:00,45.39,45.4,45.36,45.37,48247.0,38.2632,38.2716,38.2379,38.2463,48247.0
2016-07-15 12:45:00,45.37,45.4,45.36,45.36,38929.0,38.2463,38.2716,38.2379,38.2379,38929.0
2016-07-15 12:50:00,45.36,45.38,45.33,45.37,20121.0,38.2379,38.2548,38.2126,38.2463,20121.0
2016-07-15 12:55:00,45.36,45.37,45.3,45.3,23931.0,38.2379,38.2463,38.1873,38.1873,23931.0
2016-07-15 13:00:00,45.3,45.35,45.3,45.35,34304.0,38.1873,38.2295,38.1873,38.2295,34304.0
2016-07-15 13:05:00,45.34,45.36,45.33,45.34,32615.0,38.221,38.2379,38.2126,38.221,32615.0
2016-07-15 13:10:00,45.34,45.38,45.3,45.3,43668.0,38.221,38.2548,38.1873,38.1873,43668.0
2016-07-15 13:15:00,45.29,45.37,45.28,45.37,19272.0,38.1789,38.2463,38.1705,38.2463,19272.0
2016-07-15 13:20:00,45.37,45.41,45.33,45.41,24661.0,38.2463,38.28,38.2126,38.28,24661.0
2016-07-15 13:25:00,45.4,45.4,45.36,45.38,18088.0,38.2716,38.2716,38.2379,38.2548,18088.0
2016-07-15 13:30:00,45.38,45.4,45.35,45.37,23412.0,38.2548,38.2716,38.2295,38.2463,23412.0
2016-07-15 13:35:00,45.37,45.38,45.33,45.36,16085.0,38.2463,38.2548,38.2126,38.2379,16085.0
2016-07-15 13:40:00,45.36,45.44,45.35,45.43,34287.0,38.2379,38.3053,38.2295,38.2969,34287.0
2016-07-15 13:45:00,45.43,45.47,45.42,45.43,17455.0,38.2969,38.3306,38.2885,38.2969,17455.0
2016-07-15 13:50:00,45.42,45.43,45.38,45.38,20175.0,38.2885,38.2969,38.2548,38.2548,20175.0
2016-07-15 13:55:00,45.39,45.4,45.37,45.4,26132.0,38.2632,38.2716,38.2463,38.2716,26132.0
2016-07-15 14:00:00,45.4,45.41,45.37,45.41,61217.0,38.2716,38.28,38.2463,38.28,61217.0
2016-07-15 14:05:00,45.4,45.42,45.39,45.42,32517.0,38.2716,38.2885,38.2632,38.2885,32517.0
2016-07-15 14:10:00,45.42,45.45,45.4,45.4,31339.0,38.2885,38.3138,38.2716,38.2716,31339.0
2016-07-15 14:15:00,45.4,45.41,45.37,45.38,24871.0,38.2716,38.28,38.2463,38.2548,24871.0
2016-07-15 14:20:00,45.38,45.39,45.34,45.35,43753.0,38.2548,38.2632,38.221,38.2295,43753.0
2016-07-15 14:25:00,45.35,45.36,45.32,45.33,26747.0,38.2295,38.2379,38.2042,38.2126,26747.0
2016-07-15 14:30:00,45.33,45.37,45.31,45.31,44654.0,38.2126,38.2463,38.1957,38.1957,44654.0
2016-07-15 14:35:00,45.31,45.33,45.3,45.32,27973.0,38.1957,38.2126,38.1873,38.2042,27973.0
2016-07-15 14:40:00,45.31,45.37,45.31,45.36,26211.0,38.1957,38.2463,38.1957,38.2379,26211.0
2016-07-15 14:45:00,45.35,45.42,45.35,45.41,33325.0,38.2295,38.2885,38.2295,38.28,33325.0
2016-07-15 14:50:00,45.4,45.42,45.38,45.41,32665.0,38.2716,38.2885,38.2548,38.28,32665.0
2016-07-15 14:55:00,45.41,45.42,45.36,45.37,54824.0,38.28,38.2885,38.2379,38.2463,54824.0
2016-07-15 15:00:00,45.37,45.38,45.35,45.35,36446.0,38.2463,38.2548,38.2295,38.2295,36446.0
2016-07-15 15:05:00,45.35,45.36,45.31,45.31,109647.0,38.2295,38.2379,38.1957,38.1957,109647.0
2016-07-15 15:10:00,45.32,45.32,45.28,45.3,63698.0,38.2042,38.2042,38.1705,38.1873,63698.0
2016-07-15 15:15:00,45.3,45.33,45.29,45.32,44126.0,38.1873,38.2126,38.1789,38.2042,44126.0
2016-07-15 15:20:00,45.32,45.36,45.32,45.36,43891.0,38.2042,38.2379,38.2042,38.2379,43891.0
2016-07-15 15:25:00,45.36,45.4,45.33,45.39,42695.0,38.2379,38.2716,38.2126,38.2632,42695.0
2016-07-15 15:30:00,45.39,45.43,45.37,45.4,64985.0,38.2632,38.2969,38.2463,38.2716,64985.0
2016-07-15 15:35:00,45.4,45.41,45.37,45.4,123745.0,38.2716,38.28,38.2463,38.2716,123745.0
2016-07-15 15:40:00,45.39,45.46,45.38,45.43,146367.0,38.2632,38.3222,38.2548,38.2969,146367.0
2016-07-15 15:45:00,45.44,45.47,45.43,45.44,109163.0,38.3053,38.3306,38.2969,38.3053,109163.0
2016-07-15 15:50:00,45.44,45.45,45.41,45.45,156298.0,38.3053,38.3138,38.28,38.3138,156298.0
2016-07-15 15:55:00,45.45,45.51,45.44,45.45,471963.0,38.3138,38.3643,38.3053,38.3138,471963.0
2016-07-18 09:30:00,45.17,45.32,45.11,45.31,152441.0,38.0777,38.2042,38.0272,38.1957,152441.0
2016-07-18 09:35:00,45.3,45.34,45.11,45.12,93752.0,38.1873,38.221,38.0272,38.0356,93752.0
2016-07-18 09:40:00,45.13,45.14,44.9,44.94,106817.0,38.044,38.0524,37.8501,37.8838,106817.0
2016-07-18 09:45:00,44.95,45.16,44.94,45.1,91399.0,37.8923,38.0693,37.8838,38.0187,91399.0
2016-07-18 09:50:00,45.11,45.28,45.06,45.25,206443.0,38.0272,38.1705,37.985,38.1452,206443.0
2016-07-18 09:55:00,45.25,45.26,45.14,45.24,83914.0,38.1452,38.1536,38.0524,38.1367,83914.0
2016-07-18 10:00:00,45.23,45.35,45.21,45.3,124070.0,38.1283,38.2295,38.1115,38.1873,124070.0
2016-07-18 10:05:00,45.3,45.31,45.18,45.2,177019.0,38.1873,38.1957,38.0862,38.103,177019.0
2016-07-18 10:10:00,45.2,45.27,45.19,45.23,89011.0,38.103,38.162,38.0946,38.1283,89011.0
2016-07-18 10:15:00,45.24,45.28,45.2,45.28,84833.0,38.1367,38.1705,38.103,38.1705,84833.0
2016-07-18 10:20:00,45.28,45.29,45.24,45.25,80403.0,38.1705,38.1789,38.1367,38.1452,80403.0
2016-07-18 10:25:00,45.26,45.3,45.23,45.26,136573.0,38.1536,38.1873,38.1283,38.1536,136573.0
2016-07-18 10:30:00,45.25,45.31,45.18,45.25,121883.0,38.1452,38.1957,38.0862,38.1452,121883.0
2016-07-18 10:35:00,45.25,45.25,45.08,45.19,48094.0,38.1452,38.1452,38.0019,38.0946,48094.0
2016-07-18 10:40:00,45.2,45.23,45.12,45.13,18827.0,38.103,38.1283,38.0356,38.044,18827.0
2016-07-18 10:45:00,45.13,45.14,45.04,45.06,76824.0,38.044,38.0524,37.9681,37.985,76824.0
2016-07-18 10:50:00,45.06,45.08,45.01,45.05,82346.0,37.985,38.0019,37.9429,37.9766,82346.0
2016-07-18 10:55:00,45.05,45.08,45.01,45.05,68133.0,37.9766,38.0019,37.9429,37.9766,68133.0
2016-07-18 11:00:00,45.05,45.08,45.02,45.05,66231.0,37.9766,38.0019,37.9513,37.9766,66231.0
2016-07-18 11:05:00,45.05,45.07,45.04,45.05,45080.0,37.9766,37.9934,37.9681,37.9766,45080.0
2016-07-18 11:10:00,45.05,45.07,45.03,45.04,93035.0,37.9766,37.9934,37.9597,37.9681,93035.0
2016-07-18 11:15:00,45.04,45.1,45.04,45.08,50554.0,37.9681,38.0187,37.9681,38.0019,50554.0
2016-07-18 11:20:00,45.08,45.11,45.04,45.06,68143.0,38.0019,38.0272,37.9681,37.985,68143.0
2016-07-18 11:25:00,45.05,45.07,45.03,45.06,51948.0,37.9766,37.9934,37.9597,37.985,51948.0
2016-07-18 11:30:00,45.07,45.08,45.03,45.07,62220.0,37.9934,38.0019,37.9597,37.9934,62220.0
2016-07-18 11:35:00,45.06,45.12,45.05,45.11,42634.0,37.985,38.0356,37.9766,38.0272,42634.0
2016-07-18 11:40:00,45.11,45.16,45.09,45.16,48459.0,38.0272,38.0693,38.0103,38.0693,48459.0
2016-07-18 11:45:00,45.16,45.23,45.14,45.21,36937.0,38.0693,38.1283,38.0524,38.1115,36937.0
2016-07-18 11:50:00,45.21,45.26,45.19,45.24,41228.0,38.1115,38.1536,38.0946,38.1367,41228.0
2016-07-18 11:55:00,45.24,45.27,45.23,45.25,25804.0,38.1367,38.162,38.1283,38.1452,25804.0
2016-07-18 12:00:00,45.24,45.3,45.23,45.28,30089.0,38.1367,38.1873,38.1283,38.1705,30089.0
2016-07-18 12:05:00,45.27,45.33,45.26,45.32,43069.0,38.162,38.2126,38.1536,38.2042,43069.0
2016-07-18 12:10:00,45.32,45.36,45.28,45.35,46224.0,38.2042,38.2379,38.1705,38.2295,46224.0
2016-07-18 12:15:00,45.35,45.36,45.29,45.32,52527.0,38.2295,38.2379,38.1789,38.2042,52527.0
2016-07-18 12:20:00,45.32,45.39,45.31,45.38,75246.0,38.2042,38.2632,38.1957,38.2548,75246.0
2016-07-18 12:25:00,45.37,45.38,45.35,45.36,18130.0,38.2463,38.2548,38.2295,38.2379,18130.0
2016-07-18 12:30:00,45.36,45.37,45.33,45.34,42699.0,38.2379,38.2463,38.2126,38.221,42699.0
2016-07-18 12:35:00,45.34,45.37,45.32,45.35,44218.0,38.221,38.2463,38.2042,38.2295,44218.0
2016-07-18 12:40:00,45.35,45.38,45.34,45.38,42090.0,38.2295,38.2548,38.221,38.2548,42090.0
2016-07-18 12:45:00,45.36,45.36,45.33,45.33,39452.0,38.2379,38.2379,38.2126,38.2126,39452.0
2016-07-18 12:50:00,45.34,45.4,45.32,45.38,53358.0,38.221,38.2716,38.2042,38.2548,53358.0
2016-07-18 12:55:00,45.37,45.4,45.37,45.39,52539.0,38.2463,38.2716,38.2463,38.2632,52539.0
2016-07-18 13:00:00,45.39,45.41,45.38,45.38,33978.0,38.2632,38.28,38.2548,38.2548,33978.0
2016-07-18 13:05:00,45.39,45.39,45.35,45.35,32774.0,38.2632,38.2632,38.2295,38.2295,32774.0
2016-07-18 13:10:00,45.36,45.38,45.34,45.35,70942.0,38.2379,38.2548,38.221,38.2295,70942.0
2016-07-18 13:15:00,45.35,45.39,45.34,45.37,69436.0,38.2295,38.2632,38.221,38.2463,69436.0
2016-07-18 13:20:00,45.38,45.38,45.35,45.37,19522.0,38.2548,38.2548,38.2295,38.2463,19522.0
2016-07-18 13:25:00,45.36,45.37,45.34,45.36,44401.0,38.2379,38.2463,38.221,38.2379,44401.0
2016-07-18 13:30:00,45.36,45.41,45.34,45.38,65903.0,38.2379,38.28,38.221,38.2548,65903.0
2016-07-18 13:35:00,45.38,45.41,45.37,45.38,52402.0,38.2548,38.28,38.2463,38.2548,52402.0
2016-07-18 13:40:00,45.38,45.41,45.35,45.4,30143.0,38.2548,38.28,38.2295,38.2716,30143.0
2016-07-18 13:45:00,45.4,45.41,45.36,45.37,28216.0,38.2716,38.28,38.2379,38.2463,28216.0
2016-07-18 13:50:00,45.37,45.38,45.34,45.34,37017.0,38.2463,38.2548,38.221,38.221,37017.0
2016-07-18 13:55:00,45.35,45.36,45.34,45.36,18874.0,38.2295,38.2379,38.221,38.2379,18874.0
2016-07-18 14:00:00,45.35,45.37,45.35,45.37,31228.0,38.2295,38.2463,38.2295,38.2463,31228.0
2016-07-18 14:05:00,45.37,45.42,45.35,45.41,64527.0,38.2463,38.2885,38.2295,38.28,64527.0
2016-07-18 14:10:00,45.4,45.42,45.4,45.41,39837.0,38.2716,38.2885,38.2716,38.28,39837.0
2016-07-18 14:15:00,45.4,45.41,45.39,45.4,129647.0,38.2716,38.28,38.2632,38.2716,129647.0
2016-07-18 14:20:00,45.4,45.4,45.39,45.4,16404.0,38.2716,38.2716,38.2632,38.2716,16404.0
2016-07-18 14:25:00,45.4,45.48,45.39,45.48,36383.0,38.2716,38.3391,38.2632,38.3391,36383.0
2016-07-18 14:30:00,45.47,45.47,45.45,45.45,26553.0,38.3306,38.3306,38.3138,38.3138,26553.0
2016-07-18 14:35:00,45.45,45.45,45.4,45.42,29295.0,38.3138,38.3138,38.2716,38.2885,29295.0
2016-07-18 14:40:00,45.43,45.46,45.42,45.44,142018.0,38.2969,38.3222,38.2885,38.3053,142018.0
2016-07-18 14:45:00,45.44,45.44,45.4,45.4,23227.0,38.3053,38.3053,38.2716,38.2716,23227.0
2016-07-18 14:50:00,45.4,45.44,45.4,45.44,24450.0,38.2716,38.3053,38.2716,38.3053,24450.0
2016-07-18 14:55:00,45.44,45.48,45.42,45.47,77716.0,38.3053,38.3391,38.2885,38.3306,77716.0
2016-07-18 15:00:00,45.47,45.5,45.45,45.47,70331.0,38.3306,38.3559,38.3138,38.3306,70331.0
2016-07-18 15:05:00,45.47,45.47,45.45,45.46,30610.0,38.3306,38.3306,38.3138,38.3222,30610.0
2016-07-18 15:10:00,45.45,45.47,45.45,45.46,69113.0,38.3138,38.3306,38.3138,38.3222,69113.0
2016-07-18 15:15:00,45.45,45.47,45.45,45.47,51396.0,38.3138,38.3306,38.3138,38.3306,51396.0
2016-07-18 15:20:00,45.47,45.47,45.45,45.45,28698.0,38.3306,38.3306,38.3138,38.3138,28698.0
2016-07-18 15:25:00,45.46,45.46,45.45,45.46,22557.0,38.3222,38.3222,38.3138,38.3222,22557.0
2016-07-18 15:30:00,45.46,45.47,45.45,45.46,69702.0,38.3222,38.3306,38.3138,38.3222,69702.0
2016-07-18 15:35:00,45.46,45.46,45.45,45.45,42135.0,38.3222,38.3222,38.3138,38.3138,42135.0
2016-07-18 15:40:00,45.45,45.51,45.45,45.51,137883.0,38.3138,38.3643,38.3138,38.3643,137883.0
2016-07-18 15:45:00,45.51,45.55,45.5,45.54,141476.0,38.3643,38.3981,38.3559,38.3896,141476.0
2016-07-18 15:50:00,45.55,45.55,45.53,45.55,233574.0,38.3981,38.3981,38.3812,38.3981,233574.0
2016-07-18 15:55:00,45.54,45.61,45.54,45.61,492143.0,38.3896,38.4486,38.3896,38.4486,492143.0
2016-07-19 09:30:00,45.31,45.48,45.29,45.41,142523.0,38.1957,38.3391,38.1789,38.28,142523.0
2016-07-19 09:35:00,45.42,45.52,45.35,45.38,124818.0,38.2885,38.3728,38.2295,38.2548,124818.0
2016-07-19 09:40:00,45.39,45.46,45.26,45.45,138316.0,38.2632,38.3222,38.1536,38.3138,138316.0
2016-07-19 09:45:00,45.45,45.45,45.35,45.42,109941.0,38.3138,38.3138,38.2295,38.2885,109941.0
2016-07-19 09:50:00,45.4,45.45,45.34,45.44,115716.0,38.2716,38.3138,38.221,38.3053,115716.0
2016-07-19 09:55:00,45.43,45.47,45.21,45.21,147300.0,38.2969,38.3306,38.1115,38.1115,147300.0
2016-07-19 10:00:00,45.21,45.22,44.94,44.99,148037.0,38.1115,38.1199,37.8838,37.926,148037.0
2016-07-19 10:05:00,44.99,45.07,44.97,44.97,151609.0,37.926,37.9934,37.9091,37.9091,151609.0
2016-07-19 10:10:00,44.96,45.06,44.94,45.0,197287.0,37.9007,37.985,37.8838,37.9344,197287.0
2016-07-19 10:15:00,45.0,45.01,44.91,44.97,134160.0,37.9344,37.9429,37.8586,37.9091,134160.0
2016-07-19 10:20:00,44.97,45.0,44.9,44.98,78473.0,37.9091,37.9344,37.8501,37.9176,78473.0
2016-07-19 10:25:00,44.98,45.11,44.97,45.07,120608.0,37.9176,38.0272,37.9091,37.9934,120608.0
2016-07-19 10:30:00,45.07,45.11,45.03,45.11,116538.0,37.9934,38.0272,37.9597,38.0272,116538.0
2016-07-19 10:35:00,45.11,45.19,45.08,45.09,76480.0,38.0272,38.0946,38.0019,38.0103,76480.0
2016-07-19 10:40:00,45.09,45.16,45.07,45.15,84366.0,38.0103,38.0693,37.9934,38.0609,84366.0
2016-07-19 10:45:00,45.16,45.16,45.05,45.07,63534.0,38.0693,38.0693,37.9766,37.9934,63534.0
2016-07-19 10:50:00,45.06,45.11,45.05,45.06,86638.0,37.985,38.0272,37.9766,37.985,86638.0
2016-07-19 10:55:00,45.06,45.13,45.06,45.1,140800.0,37.985,38.044,37.985,38.0187,140800.0
2016-07-19 11:00:00,45.1,45.12,45.05,45.12,80049.0,38.0187,38.0356,37.9766,38.0356,80049.0
2016-07-19 11:05:00,45.12,45.22,45.08,45.2,94401.0,38.0356,38.1199,38.0019,38.103,94401.0
2016-07-19 11:10:00,45.2,45.22,45.13,45.14,114797.0,38.103,38.1199,38.044,38.0524,114797.0
2016-07-19 11:15:00,45.14,45.14,45.01,45.01,90108.0,38.0524,38.0524,37.9429,37.9429,90108.0
2016-07-19 11:20:00,45.01,45.11,44.99,45.11,123289.0,37.9429,38.0272,37.926,38.0272,123289.0
2016-07-19 11:25:00,45.1,45.12,45.03,45.05,80042.0,38.0187,38.0356,37.9597,37.9766,80042.0
2016-07-19 11:30:00,45.05,45.25,45.05,45.12,158164.0,37.9766,38.1452,37.9766,38.0356,158164.0
2016-07-19 11:35:00,45.12,45.25,45.11,45.25,145077.0,38.0356,38.1452,38.0272,38.1452,145077.0
2016-07-19 11:40:00,45.25,45.39,45.24,45.24,187887.0,38.1452,38.2632,38.1367,38.1367,187887.0
2016-07-19 11:45:00,45.24,45.26,45.09,45.13,101561.0,38.1367,38.1536,38.0103,38.044,101561.0
2016-07-19 11:50:00,45.12,45.16,45.05,45.15,98675.0,38.0356,38.0693,37.9766,38.0609,98675.0
2016-07-19 11:55:00,45.15,45.15,44.99,45.01,65620.0,38.0609,38.0609,37.926,37.9429,65620.0
2016-07-19 12:00:00,45.02,45.05,44.99,45.01,59521.0,37.9513,37.9766,37.926,37.9429,59521.0
2016-07-19 12:05:00,45.01,45.08,45.0,45.04,53686.0,37.9429,38.0019,37.9344,37.9681,53686.0
2016-07-19 12:10:00,45.04,45.05,45.0,45.02,46585.0,37.9681,37.9766,37.9344,37.9513,46585.0
2016-07-19 12:15:00,45.01,45.03,44.99,45.01,88963.0,37.9429,37.9597,37.926,37.9429,88963.0
2016-07-19 12:20:00,45.01,45.02,44.97,45.01,86865.0,37.9429,37.9513,37.9091,37.9429,86865.0
2016-07-19 12:25:00,45.01,45.02,44.96,44.97,39378.0,37.9429,37.9513,37.9007,37.9091,39378.0
2016-07-19 12:30:00,44.96,45.08,44.96,45.03,125684.0,37.9007,38.0019,37.9007,37.9597,125684.0
2016-07-19 12:35:00,45.04,45.04,44.97,44.98,44252.0,37.9681,37.9681,37.9091,37.9176,44252.0
2016-07-19 12:40:00,44.98,45.01,44.96,44.97,96302.0,37.9176,37.9429,37.9007,37.9091,96302.0
2016-07-19 12:45:00,44.96,44.99,44.96,44.97,42172.0,37.9007,37.926,37.9007,37.9091,42172.0
2016-07-19 12:50:00,44.97,44.99,44.96,44.98,40354.0,37.9091,37.926,37.9007,37.9176,40354.0
2016-07-19 12:55:00,44.97,45.04,44.96,45.03,57839.0,37.9091,37.9681,37.9007,37.9597,57839.0
2016-07-19 13:00:00,45.02,45.04,44.98,44.99,24920.0,37.9513,37.9681,37.9176,37.926,24920.0
2016-07-19 13:05:00,44.98,45.01,44.97,44.99,81791.0,37.9176,37.9429,37.9091,37.926,81791.0
2016-07-19 13:10:00,44.98,44.99,44.97,44.97,60081.0,37.9176,37.926,37.9091,37.9091,60081.0
2016-07-19 13:15:00,44.96,44.97,44.91,44.92,58925.0,37.9007,37.9091,37.8586,37.867,58925.0
2016-07-19 13:20:00,44.91,44.93,44.89,44.9,59871.0,37.8586,37.8754,37.8417,37.8501,59871.0
2016-07-19 13:25:00,44.9,44.9,44.85,44.85,107841.0,37.8501,37.8501,37.808,37.808,107841.0
2016-07-19 13:30:00,44.85,44.89,44.83,44.88,109125.0,37.808,37.8417,37.7911,37.8333,109125.0
2016-07-19 13:35:00,44.88,44.9,44.8,44.86,71750.0,37.8333,37.8501,37.7658,37.8164,71750.0
2016-07-19 13:40:00,44.86,44.93,44.85,44.92,35874.0,37.8164,37.8754,37.808,37.867,35874.0
2016-07-19 13:45:00,44.92,44.92,44.89,44.89,27647.0,37.867,37.867,37.8417,37.8417,27647.0
2016-07-19 13:50:00,44.89,44.91,44.87,44.88,50243.0,37.8417,37.8586,37.8248,37.8333,50243.0
2016-07-19 13:55:00,44.88,44.89,44.82,44.82,49740.0,37.8333,37.8417,37.7827,37.7827,49740.0
2016-07-19 14:00:00,44.82,44.88,44.81,44.88,58121.0,37.7827,37.8333,37.7743,37.8333,58121.0
2016-07-19 14:05:00,44.88,44.9,44.86,44.89,132055.0,37.8333,37.8501,37.8164,37.8417,132055.0
2016-07-19 14:10:00,44.89,44.92,44.88,44.91,54789.0,37.8417,37.867,37.8333,37.8586,54789.0
2016-07-19 14:15:00,44.91,44.91,44.88,44.88,77502.0,37.8586,37.8586,37.8333,37.8333,77502.0
2016-07-19 14:20:00,44.88,44.89,44.84,44.85,99835.0,37.8333,37.8417,37.7995,37.808,99835.0
2016-07-19 14:25:00,44.85,44.88,44.83,44.88,70062.0,37.808,37.8333,37.7911,37.8333,70062.0
2016-07-19 14:30:00,44.87,44.93,44.86,44.9,83809.0,37.8248,37.8754,37.8164,37.8501,83809.0
2016-07-19 14:35:00,44.9,44.91,44.88,44.91,36131.0,37.8501,37.8586,37.8333,37.8586,36131.0
2016-07-19 14:40:00,44.91,44.93,44.9,44.92,55297.0,37.8586,37.8754,37.8501,37.867,55297.0
2016-07-19 14:45:00,44.92,44.92,44.84,44.84,42827.0,37.867,37.867,37.7995,37.7995,42827.0
2016-07-19 14:50:00,44.84,44.85,44.81,44.83,58957.0,37.7995,37.808,37.7743,37.7911,58957.0
2016-07-19 14:55:00,44.82,44.89,44.82,44.87,51844.0,37.7827,37.8417,37.7827,37.8248,51844.0
2016-07-19 15:00:00,44.88,44.89,44.86,44.88,71055.0,37.8333,37.8417,37.8164,37.8333,71055.0
2016-07-19 15:05:00,44.87,44.89,44.87,44.87,32491.0,37.8248,37.8417,37.8248,37.8248,32491.0
2016-07-19 15:10:00,44.88,44.88,44.83,44.83,95359.0,37.8333,37.8333,37.7911,37.7911,95359.0
2016-07-19 15:15:00,44.84,44.88,44.81,44.83,135157.0,37.7995,37.8333,37.7743,37.7911,135157.0
2016-07-19 15:20:00,44.84,44.86,44.8,44.82,110333.0,37.7995,37.8164,37.7658,37.7827,110333.0
2016-07-19 15:25:00,44.83,44.83,44.77,44.77,126797.0,37.7911,37.7911,37.7405,37.7405,126797.0
2016-07-19 15:30:00,44.77,44.88,44.77,44.86,149700.0,37.7405,37.8333,37.7405,37.8164,149700.0
2016-07-19 15:35:00,44.86,44.88,44.85,44.88,108015.0,37.8164,37.8333,37.808,37.8333,108015.0
2016-07-19 15:40:00,44.88,44.93,44.87,44.93,211698.0,37.8333,37.8754,37.8248,37.8754,211698.0
2016-07-19 15:45:00,44.93,45.03,44.92,44.94,466421.0,37.8754,37.9597,37.867,37.8838,466421.0
2016-07-19 15:50:00,44.94,44.95,44.9,44.91,275806.0,37.8838,37.8923,37.8501,37.8586,275806.0
2016-07-19 15:55:00,44.92,45.0,44.88,44.98,500909.0,37.867,37.9344,37.8333,37.9176,500909.0
2016-07-20 09:30:00,44.92,44.93,44.32,44.32,461934.0,37.867,37.8754,37.3612,37.3612,461934.0
2016-07-20 09:35:00,44.32,44.44,44.21,44.37,227958.0,37.3612,37.4624,37.2685,37.4033,227958.0
2016-07-20 09:40:00,44.37,44.44,44.25,44.27,267972.0,37.4033,37.4624,37.3022,37.319,267972.0
2016-07-20 09:45:00,44.27,44.29,44.12,44.22,437682.0,37.319,37.3359,37.1926,37.2769,437682.0
2016-07-20 09:50:00,44.23,44.31,44.14,44.2,192739.0,37.2853,37.3528,37.2095,37.26,192739.0
2016-07-20 09:55:00,44.2,44.29,44.01,44.05,374929.0,37.26,37.3359,37.0999,37.1336,374929.0
2016-07-20 10:00:00,44.05,44.09,43.95,44.04,209140.0,37.1336,37.1673,37.0493,37.1252,209140.0
2016-07-20 10:05:00,44.04,44.08,43.97,43.99,286856.0,37.1252,37.1589,37.0661,37.083,286856.0
2016-07-20 10:10:00,43.99,44.16,43.98,44.06,160724.0,37.083,37.2263,37.0746,37.142,160724.0
2016-07-20 10:15:00,44.06,44.13,43.99,44.08,124309.0,37.142,37.201,37.083,37.1589,124309.0
2016-07-20 10:20:00,44.08,44.17,44.08,44.09,154737.0,37.1589,37.2347,37.1589,37.1673,154737.0
2016-07-20 10:25:00,44.1,44.16,43.91,43.97,196604.0,37.1757,37.2263,37.0156,37.0661,196604.0
2016-07-20 10:30:00,44.03,44.11,43.92,44.02,196701.0,37.1167,37.1842,37.024,37.1083,196701.0
2016-07-20 10:35:00,44.02,44.31,44.01,44.27,320870.0,37.1083,37.3528,37.0999,37.319,320870.0
2016-07-20 10:40:00,44.27,44.28,44.09,44.09,167587.0,37.319,37.3275,37.1673,37.1673,167587.0
2016-07-20 10:45:00,44.1,44.29,44.08,44.16,268533.0,37.1757,37.3359,37.1589,37.2263,268533.0
2016-07-20 10:50:00,44.15,44.49,44.14,44.48,229888.0,37.2179,37.5045,37.2095,37.4961,229888.0
2016-07-20 10:55:00,44.49,44.61,44.35,44.36,441162.0,37.5045,37.6057,37.3865,37.3949,441162.0
2016-07-20 11:00:00,44.36,44.66,44.36,44.49,185144.0,37.3949,37.6478,37.3949,37.5045,185144.0
2016-07-20 11:05:00,44.49,44.58,44.43,44.48,167991.0,37.5045,37.5804,37.4539,37.4961,167991.0
2016-07-20 11:10:00,44.48,44.49,44.27,44.28,248080.0,37.4961,37.5045,37.319,37.3275,248080.0
2016-07-20 11:15:00,44.29,44.41,44.23,44.37,191629.0,37.3359,37.4371,37.2853,37.4033,191629.0
2016-07-20 11:20:00,44.4,44.4,44.23,44.34,91760.0,37.4286,37.4286,37.2853,37.3781,91760.0
2016-07-20 11:25:00,44.34,44.41,44.28,44.39,82608.0,37.3781,37.4371,37.3275,37.4202,82608.0
2016-07-20 11:30:00,44.38,44.41,44.26,44.34,123873.0,37.4118,37.4371,37.3106,37.3781,123873.0
2016-07-20 11:35:00,44.34,44.35,44.2,44.21,120584.0,37.3781,37.3865,37.26,37.2685,120584.0
2016-07-20 11:40:00,44.2,44.22,44.03,44.04,201404.0,37.26,37.2769,37.1167,37.1252,201404.0
2016-07-20 11:45:00,44.04,44.13,44.03,44.07,128737.0,37.1252,37.201,37.1167,37.1504,128737.0
2016-07-20 11:50:00,44.07,44.25,44.04,44.21,137000.0,37.1504,37.3022,37.1252,37.2685,137000.0
2016-07-20 11:55:00,44.22,44.44,44.21,44.44,405501.0,37.2769,37.4624,37.2685,37.4624,405501.0
2016-07-20 12:00:00,44.43,44.43,44.35,44.38,137758.0,37.4539,37.4539,37.3865,37.4118,137758.0
2016-07-20 12:05:00,44.38,44.49,44.36,44.4,77441.0,37.4118,37.5045,37.3949,37.4286,77441.0
2016-07-20 12:10:00,44.39,44.51,44.36,44.5,71206.0,37.4202,37.5214,37.3949,37.5129,71206.0
2016-07-20 12:15:00,44.49,44.49,44.35,44.38,87372.0,37.5045,37.5045,37.3865,37.4118,87372.0
2016-07-20 12:20:00,44.38,44.4,44.2,44.22,121981.0,37.4118,37.4286,37.26,37.2769,121981.0
2016-07-20 12:25:00,44.21,44.22,44.15,44.18,151554.0,37.2685,37.2769,37.2179,37.2432,151554.0
2016-07-20 12:30:00,44.18,44.25,44.11,44.24,101026.0,37.2432,37.3022,37.1842,37.2938,101026.0
2016-07-20 12:35:00,44.24,44.31,44.22,44.28,60629.0,37.2938,37.3528,37.2769,37.3275,60629.0
2016-07-20 12:40:00,44.27,44.45,44.27,44.45,130358.0,37.319,37.4708,37.319,37.4708,130358.0
2016-07-20 12:45:00,44.45,44.67,44.43,44.67,183246.0,37.4708,37.6562,37.4539,37.6562,183246.0
2016-07-20 12:50:00,44.66,44.67,44.54,44.56,62301.0,37.6478,37.6562,37.5466,37.5635,62301.0
2016-07-20 12:55:00,44.57,44.66,44.52,44.64,69315.0,37.5719,37.6478,37.5298,37.6309,69315.0
2016-07-20 13:00:00,44.64,44.66,44.51,44.62,120721.0,37.6309,37.6478,37.5214,37.6141,120721.0
2016-07-20 13:05:00,44.62,44.69,44.61,44.67,76894.0,37.6141,37.6731,37.6057,37.6562,76894.0
2016-07-20 13:10:00,44.68,44.7,44.57,44.59,119204.0,37.6647,37.6815,37.5719,37.5888,119204.0
2016-07-20 13:15:00,44.6,44.61,44.5,44.6,90483.0,37.5972,37.6057,37.5129,37.5972,90483.0
2016-07-20 13:20:00,44.6,44.68,44.6,44.68,68216.0,37.5972,37.6647,37.5972,37.6647,68216.0
2016-07-20 13:25:00,44.68,44.7,44.61,44.63,94513.0,37.6647,37.6815,37.6057,37.6225,94513.0
2016-07-20 13:30:00,44.63,44.66,44.52,44.53,100834.0,37.6225,37.6478,37.5298,37.5382,100834.0
2016-07-20 13:35:00,44.54,44.61,44.47,44.51,130291.0,37.5466,37.6057,37.4876,37.5214,130291.0
2016-07-20 13:40:00,44.5,44.54,44.41,44.53,92438.0,37.5129,37.5466,37.4371,37.5382,92438.0
2016-07-20 13:45:00,44.54,44.56,44.51,44.54,135531.0,37.5466,37.5635,37.5214,37.5466,135531.0
2016-07-20 13:50:00,44.54,44.57,44.4,44.42,67734.0,37.5466,37.5719,37.4286,37.4455,67734.0
2016-07-20 13:55:00,44.42,44.42,44.3,44.33,95091.0,37.4455,37.4455,37.3443,37.3696,95091.0
2016-07-20 14:00:00,44.32,44.44,44.32,44.42,79021.0,37.3612,37.4624,37.3612,37.4455,79021.0
2016-07-20 14:05:00,44.43,44.46,44.4,44.43,71914.0,37.4539,37.4792,37.4286,37.4539,71914.0
2016-07-20 14:10:00,44.42,44.47,44.37,44.37,71851.0,37.4455,37.4876,37.4033,37.4033,71851.0
2016-07-20 14:15:00,44.37,44.43,44.35,44.38,77711.0,37.4033,37.4539,37.3865,37.4118,77711.0
2016-07-20 14:20:00,44.38,44.48,44.38,44.44,108437.0,37.4118,37.4961,37.4118,37.4624,108437.0
2016-07-20 14:25:00,44.44,44.47,44.42,44.44,85294.0,37.4624,37.4876,37.4455,37.4624,85294.0
2016-07-20 14:30:00,44.44,44.44,44.33,44.34,64500.0,37.4624,37.4624,37.3696,37.3781,64500.0
2016-07-20 14:35:00,44.35,44.42,44.28,44.39,103157.0,37.3865,37.4455,37.3275,37.4202,103157.0
2016-07-20 14:40:00,44.39,44.39,44.31,44.37,52619.0,37.4202,37.4202,37.3528,37.4033,52619.0
2016-07-20 14:45:00,44.36,44.37,44.25,44.29,78484.0,37.3949,37.4033,37.3022,37.3359,78484.0
2016-07-20 14:50:00,44.28,44.38,44.18,44.3,575286.0,37.3275,37.4118,37.2432,37.3443,575286.0
2016-07-20 14:55:00,44.3,44.3,44.12,44.12,162631.0,37.3443,37.3443,37.1926,37.1926,162631.0
2016-07-20 15:00:00,44.13,44.21,44.08,44.19,163827.0,37.201,37.2685,37.1589,37.2516,163827.0
2016-07-20 15:05:00,44.19,44.22,44.15,44.16,144460.0,37.2516,37.2769,37.2179,37.2263,144460.0
2016-07-20 15:10:00,44.16,44.16,44.03,44.07,178399.0,37.2263,37.2263,37.1167,37.1504,178399.0
2016-07-20 15:15:00,44.06,44.11,44.03,44.09,155459.0,37.142,37.1842,37.1167,37.1673,155459.0
2016-07-20 15:20:00,44.09,44.14,44.06,44.1,122743.0,37.1673,37.2095,37.142,37.1757,122743.0
2016-07-20 15:25:00,44.09,44.12,44.02,44.05,192791.0,37.1673,37.1926,37.1083,37.1336,192791.0
2016-07-20 15:30:00,44.06,44.15,44.06,44.12,244676.0,37.142,37.2179,37.142,37.1926,244676.0
2016-07-20 15:35:00,44.13,44.15,44.04,44.06,324583.0,37.201,37.2179,37.1252,37.142,324583.0
2016-07-20 15:40:00,44.07,44.15,44.04,44.12,321696.0,37.1504,37.2179,37.1252,37.1926,321696.0
2016-07-20 15:45:00,44.13,44.26,44.11,44.25,472244.0,37.201,37.3106,37.1842,37.3022,472244.0
2016-07-20 15:50:00,44.24,44.36,44.24,44.34,533344.0,37.2938,37.3949,37.2938,37.3781,533344.0
2016-07-20 15:55:00,44.35,44.43,44.28,44.3,949626.0,37.3865,37.4539,37.3275,37.3443,949626.0
2016-07-21 09:30:00,44.28,44.5,44.27,44.36,176815.0,37.3275,37.5129,37.319,37.3949,176815.0
2016-07-21 09:35:00,44.38,44.54,44.33,44.46,225789.0,37.4118,37.5466,37.3696,37.4792,225789.0
2016-07-21 09:40:00,44.46,44.74,44.46,44.62,200194.0,37.4792,37.7152,37.4792,37.6141,200194.0
2016-07-21 09:45:00,44.63,44.67,44.42,44.43,146622.0,37.6225,37.6562,37.4455,37.4539,146622.0
2016-07-21 09:50:00,44.43,44.52,44.42,44.45,83828.0,37.4539,37.5298,37.4455,37.4708,83828.0
2016-07-21 09:55:00,44.45,44.48,44.31,44.37,105934.0,37.4708,37.4961,37.3528,37.4033,105934.0
2016-07-21 10:00:00,44.38,44.55,44.38,44.55,91362.0,37.4118,37.5551,37.4118,37.5551,91362.0
2016-07-21 10:05:00,44.55,44.64,44.5,44.61,199257.0,37.5551,37.6309,37.5129,37.6057,199257.0
2016-07-21 10:10:00,44.61,44.69,44.56,44.57,164574.0,37.6057,37.6731,37.5635,37.5719,164574.0
2016-07-21 10:15:00,44.57,44.69,44.53,44.63,113596.0,37.5719,37.6731,37.5382,37.6225,113596.0
2016-07-21 10:20:00,44.63,44.69,44.46,44.47,100525.0,37.6225,37.6731,37.4792,37.4876,100525.0
2016-07-21 10:25:00,44.47,44.47,44.35,44.44,109916.0,37.4876,37.4876,37.3865,37.4624,109916.0
2016-07-21 10:30:00,44.45,44.54,44.43,44.53,89588.0,37.4708,37.5466,37.4539,37.5382,89588.0
2016-07-21 10:35:00,44.53,44.6,44.46,44.56,61051.0,37.5382,37.5972,37.4792,37.5635,61051.0
2016-07-21 10:40:00,44.56,44.64,44.56,44.64,115874.0,37.5635,37.6309,37.5635,37.6309,115874.0
2016-07-21 10:45:00,44.64,44.71,44.57,44.67,79329.0,37.6309,37.69,37.5719,37.6562,79329.0
2016-07-21 10:50:00,44.67,44.72,44.6,44.62,61825.0,37.6562,37.6984,37.5972,37.6141,61825.0
2016-07-21 10:55:00,44.61,44.75,44.6,44.73,117164.0,37.6057,37.7237,37.5972,37.7068,117164.0
2016-07-21 11:00:00,44.73,44.75,44.62,44.64,78977.0,37.7068,37.7237,37.6141,37.6309,78977.0
2016-07-21 11:05:00,44.63,44.72,44.63,44.7,55069.0,37.6225,37.6984,37.6225,37.6815,55069.0
2016-07-21 11:10:00,44.71,44.72,44.63,44.65,43979.0,37.69,37.6984,37.6225,37.6394,43979.0
2016-07-21 11:15:00,44.66,44.69,44.64,44.69,34632.0,37.6478,37.6731,37.6309,37.6731,34632.0
2016-07-21 11:20:00,44.69,44.69,44.6,44.62,37314.0,37.6731,37.6731,37.5972,37.6141,37314.0
2016-07-21 11:25:00,44.61,44.64,44.5,44.5,73958.0,37.6057,37.6309,37.5129,37.5129,73958.0
2016-07-21 11:30:00,44.49,44.52,44.44,44.45,92668.0,37.5045,37.5298,37.4624,37.4708,92668.0
2016-07-21 11:35:00,44.45,44.49,44.44,44.45,35718.0,37.4708,37.5045,37.4624,37.4708,35718.0
2016-07-21 11:40:00,44.44,44.44,44.36,44.41,42677.0,37.4624,37.4624,37.3949,37.4371,42677.0
2016-07-21 11:45:00,44.41,44.44,44.36,44.44,52463.0,37.4371,37.4624,37.3949,37.4624,52463.0
2016-07-21 11:50:00,44.44,44.45,44.39,44.42,48623.0,37.4624,37.4708,37.4202,37.4455,48623.0
2016-07-21 11:55:00,44.41,44.42,44.36,44.38,67904.0,37.4371,37.4455,37.3949,37.4118,67904.0
2016-07-21 12:00:00,44.38,44.38,44.29,44.31,49518.0,37.4118,37.4118,37.3359,37.3528,49518.0
2016-07-21 12:05:00,44.31,44.35,44.3,44.3,29281.0,37.3528,37.3865,37.3443,37.3443,29281.0
2016-07-21 12:10:00,44.29,44.33,44.27,44.33,57910.0,37.3359,37.3696,37.319,37.3696,57910.0
2016-07-21 12:15:00,44.33,44.34,44.25,44.27,37690.0,37.3696,37.3781,37.3022,37.319,37690.0
2016-07-21 12:20:00,44.27,44.27,44.16,44.17,151775.0,37.319,37.319,37.2263,37.2347,151775.0
2016-07-21 12:25:00,44.17,44.18,44.13,44.14,59274.0,37.2347,37.2432,37.201,37.2095,59274.0
2016-07-21 12:30:00,44.14,44.18,44.08,44.12,39408.0,37.2095,37.2432,37.1589,37.1926,39408.0
2016-07-21 12:35:00,44.11,44.12,44.09,44.1,35498.0,37.1842,37.1926,37.1673,37.1757,35498.0
2016-07-21 12:40:00,44.09,44.09,44.05,44.07,44945.0,37.1673,37.1673,37.1336,37.1504,44945.0
2016-07-21 12:45:00,44.07,44.07,44.01,44.03,43576.0,37.1504,37.1504,37.0999,37.1167,43576.0
2016-07-21 12:50:00,44.02,44.03,43.93,43.98,139673.0,37.1083,37.1167,37.0324,37.0746,139673.0
2016-07-21 12:55:00,43.98,43.98,43.91,43.92,108390.0,37.0746,37.0746,37.0156,37.024,108390.0
2016-07-21 13:00:00,43.92,43.94,43.89,43.91,112933.0,37.024,37.0409,36.9987,37.0156,112933.0
2016-07-21 13:05:00,43.9,43.96,43.9,43.96,35965.0,37.0071,37.0577,37.0071,37.0577,35965.0
2016-07-21 13:10:00,43.95,44.03,43.93,44.02,65015.0,37.0493,37.1167,37.0324,37.1083,65015.0
2016-07-21 13:15:00,44.02,44.03,43.99,44.01,28740.0,37.1083,37.1167,37.083,37.0999,28740.0
2016-07-21 13:20:00,44.02,44.06,44.0,44.03,39531.0,37.1083,37.142,37.0914,37.1167,39531.0
2016-07-21 13:25:00,44.03,44.05,44.02,44.04,29491.0,37.1167,37.1336,37.1083,37.1252,29491.0
2016-07-21 13:30:00,44.05,44.05,43.97,44.0,45532.0,37.1336,37.1336,37.0661,37.0914,45532.0
2016-07-21 13:35:00,44.0,44.02,43.98,43.99,32813.0,37.0914,37.1083,37.0746,37.083,32813.0
2016-07-21 13:40:00,43.99,44.04,43.99,44.01,31050.0,37.083,37.1252,37.083,37.0999,31050.0
2016-07-21 13:45:00,44.02,44.04,43.97,43.98,60265.0,37.1083,37.1252,37.0661,37.0746,60265.0
2016-07-21 13:50:00,43.98,43.98,43.92,43.92,53720.0,37.0746,37.0746,37.024,37.024,53720.0
2016-07-21 13:55:00,43.91,43.93,43.87,43.92,75701.0,37.0156,37.0324,36.9818,37.024,75701.0
2016-07-21 14:00:00,43.93,43.93,43.89,43.91,39934.0,37.0324,37.0324,36.9987,37.0156,39934.0
2016-07-21 14:05:00,43.92,43.96,43.9,43.91,37034.0,37.024,37.0577,37.0071,37.0156,37034.0
2016-07-21 14:10:00,43.9,43.9,43.86,43.89,38522.0,37.0071,37.0071,36.9734,36.9987,38522.0
2016-07-21 14:15:00,43.88,43.9,43.85,43.88,40861.0,36.9903,37.0071,36.965,36.9903,40861.0
2016-07-21 14:20:00,43.89,43.9,43.85,43.85,47535.0,36.9987,37.0071,36.965,36.965,47535.0
2016-07-21 14:25:00,43.86,43.86,43.76,43.76,79265.0,36.9734,36.9734,36.8891,36.8891,79265.0
2016-07-21 14:30:00,43.77,43.8,43.7,43.78,112118.0,36.8975,36.9228,36.8385,36.906,112118.0
2016-07-21 14:35:00,43.77,43.78,43.68,43.7,82011.0,36.8975,36.906,36.8217,36.8385,82011.0
2016-07-21 14:40:00,43.7,43.72,43.63,43.64,104065.0,36.8385,36.8554,36.7795,36.788,104065.0
2016-07-21 14:45:00,43.64,43.64,43.45,43.5,247708.0,36.788,36.788,36.6278,36.6699,247708.0
2016-07-21 14:50:00,43.5,43.56,43.48,43.55,79534.0,36.6699,36.7205,36.6531,36.7121,79534.0
2016-07-21 14:55:00,43.55,43.56,43.52,43.54,64549.0,36.7121,36.7205,36.6868,36.7037,64549.0
2016-07-21 15:00:00,43.54,43.56,43.5,43.51,72672.0,36.7037,36.7205,36.6699,36.6784,72672.0
2016-07-21 15:05:00,43.51,43.53,43.43,43.43,84550.0,36.6784,36.6952,36.6109,36.6109,84550.0
2016-07-21 15:10:00,43.43,43.46,43.38,43.41,173451.0,36.6109,36.6362,36.5688,36.5941,173451.0
2016-07-21 15:15:00,43.41,43.43,43.32,43.34,153857.0,36.5941,36.6109,36.5182,36.5351,153857.0
2016-07-21 15:20:00,43.34,43.37,43.31,43.32,188926.0,36.5351,36.5604,36.5098,36.5182,188926.0
2016-07-21 15:25:00,43.32,43.34,43.25,43.34,240475.0,36.5182,36.5351,36.4592,36.5351,240475.0
2016-07-21 15:30:00,43.34,43.51,43.33,43.51,310987.0,36.5351,36.6784,36.5266,36.6784,310987.0
2016-07-21 15:35:00,43.51,43.52,43.43,43.46,185516.0,36.6784,36.6868,36.6109,36.6362,185516.0
2016-07-21 15:40:00,43.46,43.51,43.43,43.44,177774.0,36.6362,36.6784,36.6109,36.6194,177774.0
2016-07-21 15:45:00,43.43,43.56,43.43,43.55,269143.0,36.6109,36.7205,36.6109,36.7121,269143.0
2016-07-21 15:50:00,43.55,43.57,43.46,43.5,321518.0,36.7121,36.729,36.6362,36.6699,321518.0
2016-07-21 15:55:00,43.49,43.57,43.48,43.54,623355.0,36.6615,36.729,36.6531,36.7037,623355.0
2016-07-22 09:30:00,43.83,43.91,43.52,43.59,224864.0,36.9481,37.0156,36.6868,36.7458,224864.0
2016-07-22 09:35:00,43.6,43.6,43.16,43.21,161395.0,36.7542,36.7542,36.3833,36.4255,161395.0
2016-07-22 09:40:00,43.22,43.26,42.86,42.87,233877.0,36.4339,36.4676,36.1304,36.1389,233877.0
2016-07-22 09:45:00,42.86,43.34,42.86,43.29,136736.0,36.1304,36.5351,36.1304,36.4929,136736.0
2016-07-22 09:50:00,43.29,43.36,43.18,43.18,88635.0,36.4929,36.5519,36.4002,36.4002,88635.0
2016-07-22 09:55:00,43.19,43.21,43.01,43.04,148847.0,36.4086,36.4255,36.2569,36.2822,148847.0
2016-07-22 10:00:00,43.04,43.24,43.01,43.16,92035.0,36.2822,36.4508,36.2569,36.3833,92035.0
2016-07-22 10:05:00,43.16,43.16,42.82,42.89,290980.0,36.3833,36.3833,36.0967,36.1557,290980.0
2016-07-22 10:10:00,42.9,43.05,42.9,42.98,99212.0,36.1641,36.2906,36.1641,36.2316,99212.0
2016-07-22 10:15:00,42.99,43.01,42.92,42.93,111006.0,36.24,36.2569,36.181,36.1894,111006.0
2016-07-22 10:20:00,42.93,43.2,42.93,43.19,204190.0,36.1894,36.417,36.1894,36.4086,204190.0
2016-07-22 10:25:00,43.2,43.2,43.1,43.14,152288.0,36.417,36.417,36.3327,36.3665,152288.0
2016-07-22 10:30:00,43.15,43.2,43.03,43.19,204461.0,36.3749,36.417,36.2737,36.4086,204461.0
2016-07-22 10:35:00,43.19,43.32,43.17,43.19,116886.0,36.4086,36.5182,36.3918,36.4086,116886.0
2016-07-22 10:40:00,43.18,43.38,43.14,43.38,181419.0,36.4002,36.5688,36.3665,36.5688,181419.0
2016-07-22 10:45:00,43.38,43.45,43.32,43.45,142369.0,36.5688,36.6278,36.5182,36.6278,142369.0
2016-07-22 10:50:00,43.45,43.49,43.39,43.4,111932.0,36.6278,36.6615,36.5772,36.5856,111932.0
2016-07-22 10:55:00,43.4,43.54,43.36,43.54,119594.0,36.5856,36.7037,36.5519,36.7037,119594.0
2016-07-22 11:00:00,43.54,43.54,43.4,43.43,101689.0,36.7037,36.7037,36.5856,36.6109,101689.0
2016-07-22 11:05:00,43.42,43.49,43.34,43.49,120024.0,36.6025,36.6615,36.5351,36.6615,120024.0
2016-07-22 11:10:00,43.48,43.6,43.45,43.54,124029.0,36.6531,36.7542,36.6278,36.7037,124029.0
2016-07-22 11:15:00,43.54,43.6,43.53,43.53,74859.0,36.7037,36.7542,36.6952,36.6952,74859.0
2016-07-22 11:20:00,43.53,43.54,43.39,43.39,81448.0,36.6952,36.7037,36.5772,36.5772,81448.0
2016-07-22 11:25:00,43.39,43.4,43.3,43.38,73761.0,36.5772,36.5856,36.5013,36.5688,73761.0
2016-07-22 11:30:00,43.38,43.38,43.3,43.31,61804.0,36.5688,36.5688,36.5013,36.5098,61804.0
2016-07-22 11:35:00,43.32,43.36,43.27,43.28,44591.0,36.5182,36.5519,36.4761,36.4845,44591.0
2016-07-22 11:40:00,43.28,43.29,43.19,43.25,72896.0,36.4845,36.4929,36.4086,36.4592,72896.0
2016-07-22 11:45:00,43.24,43.35,43.2,43.34,70063.0,36.4508,36.5435,36.417,36.5351,70063.0
2016-07-22 11:50:00,43.33,43.34,43.25,43.32,108786.0,36.5266,36.5351,36.4592,36.5182,108786.0
2016-07-22 11:55:00,43.32,43.37,43.31,43.34,46347.0,36.5182,36.5604,36.5098,36.5351,46347.0
2016-07-22 12:00:00,43.34,43.36,43.28,43.35,94832.0,36.5351,36.5519,36.4845,36.5435,94832.0
2016-07-22 12:05:00,43.34,43.36,43.29,43.34,49287.0,36.5351,36.5519,36.4929,36.5351,49287.0
2016-07-22 12:10:00,43.34,43.35,43.31,43.34,23774.0,36.5351,36.5435,36.5098,36.5351,23774.0
2016-07-22 12:15:00,43.34,43.37,43.34,43.36,34968.0,36.5351,36.5604,36.5351,36.5519,34968.0
2016-07-22 12:20:00,43.36,43.38,43.34,43.37,23522.0,36.5519,36.5688,36.5351,36.5604,23522.0
2016-07-22 12:25:00,43.38,43.45,43.37,43.43,51712.0,36.5688,36.6278,36.5604,36.6109,51712.0
2016-07-22 12:30:00,43.43,43.49,43.42,43.49,77656.0,36.6109,36.6615,36.6025,36.6615,77656.0
2016-07-22 12:35:00,43.48,43.52,43.45,43.51,69123.0,36.6531,36.6868,36.6278,36.6784,69123.0
2016-07-22 12:40:00,43.5,43.53,43.49,43.51,32244.0,36.6699,36.6952,36.6615,36.6784,32244.0
2016-07-22 12:45:00,43.51,43.58,43.51,43.57,41828.0,36.6784,36.7374,36.6784,36.729,41828.0
2016-07-22 12:50:00,43.57,43.6,43.5,43.59,68675.0,36.729,36.7542,36.6699,36.7458,68675.0
2016-07-22 12:55:00,43.59,43.59,43.52,43.54,27200.0,36.7458,36.7458,36.6868,36.7037,27200.0
2016-07-22 13:00:00,43.53,43.58,43.51,43.58,36968.0,36.6952,36.7374,36.6784,36.7374,36968.0
2016-07-22 13:05:00,43.58,43.58,43.54,43.55,41452.0,36.7374,36.7374,36.7037,36.7121,41452.0
2016-07-22 13:10:00,43.55,43.58,43.53,43.55,38002.0,36.7121,36.7374,36.6952,36.7121,38002.0
2016-07-22 13:15:00,43.56,43.57,43.51,43.51,30311.0,36.7205,36.729,36.6784,36.6784,30311.0
2016-07-22 13:20:00,43.52,43.53,43.5,43.52,23555.0,36.6868,36.6952,36.6699,36.6868,23555.0
2016-07-22 13:25:00,43.51,43.57,43.51,43.56,21984.0,36.6784,36.729,36.6784,36.7205,21984.0
2016-07-22 13:30:00,43.55,43.57,43.52,43.53,29119.0,36.7121,36.729,36.6868,36.6952,29119.0
2016-07-22 13:35:00,43.53,43.54,43.48,43.5,33468.0,36.6952,36.7037,36.6531,36.6699,33468.0
2016-07-22 13:40:00,43.5,43.5,43.46,43.46,34624.0,36.6699,36.6699,36.6362,36.6362,34624.0
2016-07-22 13:45:00,43.46,43.47,43.41,43.45,52557.0,36.6362,36.6447,36.5941,36.6278,52557.0
2016-07-22 13:50:00,43.44,43.46,43.41,43.44,47552.0,36.6194,36.6362,36.5941,36.6194,47552.0
2016-07-22 13:55:00,43.44,43.47,43.41,43.46,44124.0,36.6194,36.6447,36.5941,36.6362,44124.0
2016-07-22 14:00:00,43.47,43.47,43.44,43.46,42308.0,36.6447,36.6447,36.6194,36.6362,42308.0
2016-07-22 14:05:00,43.46,43.55,43.45,43.55,63329.0,36.6362,36.7121,36.6278,36.7121,63329.0
2016-07-22 14:10:00,43.55,43.6,43.54,43.57,54406.0,36.7121,36.7542,36.7037,36.729,54406.0
2016-07-22 14:15:00,43.57,43.61,43.56,43.6,29654.0,36.729,36.7627,36.7205,36.7542,29654.0
2016-07-22 14:20:00,43.61,43.62,43.56,43.56,50828.0,36.7627,36.7711,36.7205,36.7205,50828.0
2016-07-22 14:25:00,43.56,43.58,43.56,43.58,34410.0,36.7205,36.7374,36.7205,36.7374,34410.0
2016-07-22 14:30:00,43.57,43.59,43.57,43.59,30549.0,36.729,36.7458,36.729,36.7458,30549.0
2016-07-22 14:35:00,43.59,43.62,43.58,43.62,46619.0,36.7458,36.7711,36.7374,36.7711,46619.0
2016-07-22 14:40:00,43.62,43.67,43.62,43.67,47869.0,36.7711,36.8133,36.7711,36.8133,47869.0
2016-07-22 14:45:00,43.67,43.68,43.64,43.68,53901.0,36.8133,36.8217,36.788,36.8217,53901.0
2016-07-22 14:50:00,43.67,43.68,43.66,43.68,37042.0,36.8133,36.8217,36.8048,36.8217,37042.0
2016-07-22 14:55:00,43.68,43.68,43.66,43.66,25488.0,36.8217,36.8217,36.8048,36.8048,25488.0
2016-07-22 15:00:00,43.66,43.67,43.59,43.59,80788.0,36.8048,36.8133,36.7458,36.7458,80788.0
2016-07-22 15:05:00,43.59,43.65,43.58,43.63,54801.0,36.7458,36.7964,36.7374,36.7795,54801.0
2016-07-22 15:10:00,43.63,43.65,43.61,43.63,43463.0,36.7795,36.7964,36.7627,36.7795,43463.0
2016-07-22 15:15:00,43.63,43.78,43.62,43.77,118375.0,36.7795,36.906,36.7711,36.8975,118375.0
2016-07-22 15:20:00,43.78,43.8,43.73,43.73,79981.0,36.906,36.9228,36.8638,36.8638,79981.0
2016-07-22 15:25:00,43.74,43.76,43.71,43.71,88343.0,36.8723,36.8891,36.847,36.847,88343.0
2016-07-22 15:30:00,43.72,43.77,43.71,43.76,82451.0,36.8554,36.8975,36.847,36.8891,82451.0
2016-07-22 15:35:00,43.77,43.8,43.76,43.77,117853.0,36.8975,36.9228,36.8891,36.8975,117853.0
2016-07-22 15:40:00,43.76,43.82,43.76,43.81,99080.0,36.8891,36.9397,36.8891,36.9313,99080.0
2016-07-22 15:45:00,43.81,43.84,43.8,43.8,144676.0,36.9313,36.9566,36.9228,36.9228,144676.0
2016-07-22 15:50:00,43.81,43.82,43.77,43.78,261114.0,36.9313,36.9397,36.8975,36.906,261114.0
2016-07-22 15:55:00,43.77,43.84,43.76,43.83,479147.0,36.8975,36.9566,36.8891,36.9481,479147.0
2016-07-25 09:30:00,43.44,43.49,43.27,43.4,102289.0,36.6194,36.6615,36.4761,36.5856,102289.0
2016-07-25 09:35:00,43.38,43.4,43.19,43.23,112261.0,36.5688,36.5856,36.4086,36.4423,112261.0
2016-07-25 09:40:00,43.23,43.25,43.13,43.17,201453.0,36.4423,36.4592,36.358,36.3918,201453.0
2016-07-25 09:45:00,43.17,43.2,42.93,42.95,138032.0,36.3918,36.417,36.1894,36.2063,138032.0
2016-07-25 09:50:00,42.95,43.14,42.95,43.13,117747.0,36.2063,36.3665,36.2063,36.358,117747.0
2016-07-25 09:55:00,43.13,43.23,43.1,43.15,93465.0,36.358,36.4423,36.3327,36.3749,93465.0
2016-07-25 10:00:00,43.15,43.25,43.08,43.23,56071.0,36.3749,36.4592,36.3159,36.4423,56071.0
2016-07-25 10:05:00,43.23,43.26,43.12,43.18,50009.0,36.4423,36.4676,36.3496,36.4002,50009.0
2016-07-25 10:10:00,43.18,43.23,43.14,43.18,54525.0,36.4002,36.4423,36.3665,36.4002,54525.0
2016-07-25 10:15:00,43.18,43.28,43.17,43.24,75476.0,36.4002,36.4845,36.3918,36.4508,75476.0
2016-07-25 10:20:00,43.24,43.26,43.17,43.21,75553.0,36.4508,36.4676,36.3918,36.4255,75553.0
2016-07-25 10:25:00,43.21,43.25,43.15,43.2,113047.0,36.4255,36.4592,36.3749,36.417,113047.0
2016-07-25 10:30:00,43.2,43.2,43.09,43.12,87065.0,36.417,36.417,36.3243,36.3496,87065.0
2016-07-25 10:35:00,43.11,43.2,43.05,43.17,39013.0,36.3412,36.417,36.2906,36.3918,39013.0
2016-07-25 10:40:00,43.16,43.2,43.06,43.08,45782.0,36.3833,36.417,36.299,36.3159,45782.0
2016-07-25 10:45:00,43.07,43.14,43.02,43.03,75649.0,36.3075,36.3665,36.2653,36.2737,75649.0
2016-07-25 10:50:00,43.03,43.05,42.95,42.99,265734.0,36.2737,36.2906,36.2063,36.24,265734.0
2016-07-25 10:55:00,42.98,43.0,42.93,42.94,105346.0,36.2316,36.2484,36.1894,36.1979,105346.0
2016-07-25 11:00:00,42.94,42.97,42.91,42.91,57954.0,36.1979,36.2232,36.1726,36.1726,57954.0
2016-07-25 11:05:00,42.91,42.92,42.7,42.72,249203.0,36.1726,36.181,35.9956,36.0124,249203.0
2016-07-25 11:10:00,42.71,42.8,42.69,42.76,74608.0,36.004,36.0799,35.9871,36.0461,74608.0
2016-07-25 11:15:00,42.76,42.78,42.72,42.73,79957.0,36.0461,36.063,36.0124,36.0208,79957.0
2016-07-25 11:20:00,42.72,42.8,42.7,42.78,65246.0,36.0124,36.0799,35.9956,36.063,65246.0
2016-07-25 11:25:00,42.8,42.85,42.76,42.78,54765.0,36.0799,36.122,36.0461,36.063,54765.0
2016-07-25 11:30:00,42.77,42.85,42.77,42.83,55086.0,36.0546,36.122,36.0546,36.1051,55086.0
2016-07-25 11:35:00,42.82,42.84,42.77,42.79,35728.0,36.0967,36.1136,36.0546,36.0714,35728.0
2016-07-25 11:40:00,42.79,42.79,42.66,42.67,54789.0,36.0714,36.0714,35.9618,35.9703,54789.0
2016-07-25 11:45:00,42.67,42.68,42.58,42.59,98354.0,35.9703,35.9787,35.8944,35.9028,98354.0
2016-07-25 11:50:00,42.59,42.67,42.59,42.65,72792.0,35.9028,35.9703,35.9028,35.9534,72792.0
2016-07-25 11:55:00,42.65,42.68,42.61,42.66,41592.0,35.9534,35.9787,35.9197,35.9618,41592.0
2016-07-25 12:00:00,42.66,42.68,42.59,42.59,74853.0,35.9618,35.9787,35.9028,35.9028,74853.0
2016-07-25 12:05:00,42.59,42.6,42.56,42.58,37540.0,35.9028,35.9113,35.8775,35.8944,37540.0
2016-07-25 12:10:00,42.58,42.62,42.57,42.58,66182.0,35.8944,35.9281,35.886,35.8944,66182.0
2016-07-25 12:15:00,42.58,42.58,42.51,42.52,132955.0,35.8944,35.8944,35.8354,35.8438,132955.0
2016-07-25 12:20:00,42.52,42.57,42.51,42.52,57057.0,35.8438,35.886,35.8354,35.8438,57057.0
2016-07-25 12:25:00,42.51,42.55,42.5,42.5,72154.0,35.8354,35.8691,35.827,35.827,72154.0
2016-07-25 12:30:00,42.51,42.53,42.43,42.44,122346.0,35.8354,35.8522,35.7679,35.7764,122346.0
2016-07-25 12:35:00,42.45,42.49,42.42,42.49,83094.0,35.7848,35.8185,35.7595,35.8185,83094.0
2016-07-25 12:40:00,42.49,42.52,42.47,42.48,48519.0,35.8185,35.8438,35.8017,35.8101,48519.0
2016-07-25 12:45:00,42.49,42.56,42.49,42.51,45189.0,35.8185,35.8775,35.8185,35.8354,45189.0
2016-07-25 12:50:00,42.51,42.52,42.42,42.43,65712.0,35.8354,35.8438,35.7595,35.7679,65712.0
2016-07-25 12:55:00,42.43,42.46,42.41,42.41,66750.0,35.7679,35.7932,35.7511,35.7511,66750.0
2016-07-25 13:00:00,42.41,42.44,42.4,42.41,77363.0,35.7511,35.7764,35.7427,35.7511,77363.0
2016-07-25 13:05:00,42.42,42.49,42.41,42.47,37068.0,35.7595,35.8185,35.7511,35.8017,37068.0
2016-07-25 13:10:00,42.48,42.53,42.47,42.5,46395.0,35.8101,35.8522,35.8017,35.827,46395.0
2016-07-25 13:15:00,42.51,42.51,42.43,42.45,90063.0,35.8354,35.8354,35.7679,35.7848,90063.0
2016-07-25 13:20:00,42.45,42.48,42.44,42.45,76560.0,35.7848,35.8101,35.7764,35.7848,76560.0
2016-07-25 13:25:00,42.45,42.53,42.42,42.52,83674.0,35.7848,35.8522,35.7595,35.8438,83674.0
2016-07-25 13:30:00,42.52,42.53,42.5,42.53,30259.0,35.8438,35.8522,35.827,35.8522,30259.0
2016-07-25 13:35:00,42.52,42.55,42.47,42.55,44900.0,35.8438,35.8691,35.8017,35.8691,44900.0
2016-07-25 13:40:00,42.55,42.56,42.52,42.53,30514.0,35.8691,35.8775,35.8438,35.8522,30514.0
2016-07-25 13:45:00,42.54,42.54,42.47,42.48,71949.0,35.8607,35.8607,35.8017,35.8101,71949.0
2016-07-25 13:50:00,42.48,42.49,42.46,42.46,51372.0,35.8101,35.8185,35.7932,35.7932,51372.0
2016-07-25 13:55:00,42.47,42.48,42.44,42.48,49400.0,35.8017,35.8101,35.7764,35.8101,49400.0
2016-07-25 14:00:00,42.49,42.55,42.48,42.54,64787.0,35.8185,35.8691,35.8101,35.8607,64787.0
2016-07-25 14:05:00,42.54,42.62,42.54,42.6,65742.0,35.8607,35.9281,35.8607,35.9113,65742.0
2016-07-25 14:10:00,42.61,42.61,42.56,42.59,35043.0,35.9197,35.9197,35.8775,35.9028,35043.0
2016-07-25 14:15:00,42.6,42.61,42.51,42.52,58132.0,35.9113,35.9197,35.8354,35.8438,58132.0
2016-07-25 14:20:00,42.52,42.53,42.48,42.51,58221.0,35.8438,35.8522,35.8101,35.8354,58221.0
2016-07-25 14:25:00,42.51,42.57,42.5,42.52,56494.0,35.8354,35.886,35.827,35.8438,56494.0
2016-07-25 14:30:00,42.53,42.56,42.52,42.56,42064.0,35.8522,35.8775,35.8438,35.8775,42064.0
2016-07-25 14:35:00,42.57,42.61,42.54,42.56,62273.0,35.886,35.9197,35.8607,35.8775,62273.0
2016-07-25 14:40:00,42.57,42.57,42.53,42.53,41952.0,35.886,35.886,35.8522,35.8522,41952.0
2016-07-25 14:45:00,42.53,42.6,42.53,42.59,50726.0,35.8522,35.9113,35.8522,35.9028,50726.0
2016-07-25 14:50:00,42.58,42.6,42.53,42.56,41788.0,35.8944,35.9113,35.8522,35.8775,41788.0
2016-07-25 14:55:00,42.56,42.57,42.48,42.48,78171.0,35.8775,35.886,35.8101,35.8101,78171.0
2016-07-25 15:00:00,42.49,42.52,42.48,42.52,71358.0,35.8185,35.8438,35.8101,35.8438,71358.0
2016-07-25 15:05:00,42.51,42.52,42.48,42.48,91037.0,35.8354,35.8438,35.8101,35.8101,91037.0
2016-07-25 15:10:00,42.48,42.49,42.45,42.48,115998.0,35.8101,35.8185,35.7848,35.8101,115998.0
2016-07-25 15:15:00,42.48,42.5,42.41,42.44,88751.0,35.8101,35.827,35.7511,35.7764,88751.0
2016-07-25 15:20:00,42.44,42.46,42.39,42.45,91149.0,35.7764,35.7932,35.7342,35.7848,91149.0
2016-07-25 15:25:00,42.45,42.45,42.4,42.43,97121.0,35.7848,35.7848,35.7427,35.7679,97121.0
2016-07-25 15:30:00,42.42,42.51,42.4,42.51,131582.0,35.7595,35.8354,35.7427,35.8354,131582.0
2016-07-25 15:35:00,42.51,42.53,42.49,42.51,130710.0,35.8354,35.8522,35.8185,35.8354,130710.0
2016-07-25 15:40:00,42.51,42.55,42.45,42.45,156549.0,35.8354,35.8691,35.7848,35.7848,156549.0
2016-07-25 15:45:00,42.45,42.59,42.45,42.53,295941.0,35.7848,35.9028,35.7848,35.8522,295941.0
2016-07-25 15:50:00,42.53,42.56,42.5,42.55,283390.0,35.8522,35.8775,35.827,35.8691,283390.0
2016-07-25 15:55:00,42.55,42.56,42.48,42.56,622685.0,35.8691,35.8775,35.8101,35.8775,622685.0
2016-07-26 09:30:00,42.35,42.59,42.35,42.55,230806.0,35.7005,35.9028,35.7005,35.8691,230806.0
2016-07-26 09:35:00,42.57,42.74,42.51,42.51,207754.0,35.886,36.0293,35.8354,35.8354,207754.0
2016-07-26 09:40:00,42.51,42.9,42.51,42.87,241741.0,35.8354,36.1641,35.8354,36.1389,241741.0
2016-07-26 09:45:00,42.88,42.89,42.57,42.66,150536.0,36.1473,36.1557,35.886,35.9618,150536.0
2016-07-26 09:50:00,42.66,42.77,42.66,42.77,209113.0,35.9618,36.0546,35.9618,36.0546,209113.0
2016-07-26 09:55:00,42.77,42.81,42.73,42.78,240940.0,36.0546,36.0883,36.0208,36.063,240940.0
2016-07-26 10:00:00,42.79,42.92,42.77,42.91,149809.0,36.0714,36.181,36.0546,36.1726,149809.0
2016-07-26 10:05:00,42.92,42.96,42.78,42.8,94114.0,36.181,36.2147,36.063,36.0799,94114.0
2016-07-26 10:10:00,42.8,42.87,42.67,42.73,58627.0,36.0799,36.1389,35.9703,36.0208,58627.0
2016-07-26 10:15:00,42.73,42.81,42.67,42.77,99701.0,36.0208,36.0883,35.9703,36.0546,99701.0
2016-07-26 10:20:00,42.77,42.84,42.77,42.8,71594.0,36.0546,36.1136,36.0546,36.0799,71594.0
2016-07-26 10:25:00,42.81,42.98,42.81,42.86,105877.0,36.0883,36.2316,36.0883,36.1304,105877.0
2016-07-26 10:30:00,42.86,42.87,42.78,42.83,116190.0,36.1304,36.1389,36.063,36.1051,116190.0
2016-07-26 10:35:00,42.84,42.84,42.74,42.74,91283.0,36.1136,36.1136,36.0293,36.0293,91283.0
2016-07-26 10:40:00,42.75,42.78,42.66,42.73,85127.0,36.0377,36.063,35.9618,36.0208,85127.0
2016-07-26 10:45:00,42.75,42.81,42.71,42.72,66696.0,36.0377,36.0883,36.004,36.0124,66696.0
2016-07-26 10:50:00,42.73,42.74,42.56,42.6,128334.0,36.0208,36.0293,35.8775,35.9113,128334.0
2016-07-26 10:55:00,42.59,42.72,42.56,42.65,141375.0,35.9028,36.0124,35.8775,35.9534,141375.0
2016-07-26 11:00:00,42.65,42.74,42.65,42.67,116535.0,35.9534,36.0293,35.9534,35.9703,116535.0
2016-07-26 11:05:00,42.66,42.67,42.6,42.66,81601.0,35.9618,35.9703,35.9113,35.9618,81601.0
2016-07-26 11:10:00,42.66,42.68,42.57,42.68,55695.0,35.9618,35.9787,35.886,35.9787,55695.0
2016-07-26 11:15:00,42.68,42.97,42.68,42.95,91883.0,35.9787,36.2232,35.9787,36.2063,91883.0
2016-07-26 11:20:00,42.95,43.03,42.93,42.96,72497.0,36.2063,36.2737,36.1894,36.2147,72497.0
2016-07-26 11:25:00,42.95,42.95,42.81,42.9,36520.0,36.2063,36.2063,36.0883,36.1641,36520.0
2016-07-26 11:30:00,42.9,42.91,42.79,42.81,59291.0,36.1641,36.1726,36.0714,36.0883,59291.0
2016-07-26 11:35:00,42.82,43.01,42.81,43.0,71467.0,36.0967,36.2569,36.0883,36.2484,71467.0
2016-07-26 11:40:00,43.0,43.04,42.94,42.94,52288.0,36.2484,36.2822,36.1979,36.1979,52288.0
2016-07-26 11:45:00,42.94,43.0,42.92,42.98,36663.0,36.1979,36.2484,36.181,36.2316,36663.0
2016-07-26 11:50:00,42.97,43.06,42.97,43.02,55574.0,36.2232,36.299,36.2232,36.2653,55574.0
2016-07-26 11:55:00,43.02,43.03,42.93,42.97,52914.0,36.2653,36.2737,36.1894,36.2232,52914.0
2016-07-26 12:00:00,42.98,43.0,42.95,42.95,37199.0,36.2316,36.2484,36.2063,36.2063,37199.0
2016-07-26 12:05:00,42.95,42.99,42.94,42.98,43076.0,36.2063,36.24,36.1979,36.2316,43076.0
2016-07-26 12:10:00,42.97,43.02,42.97,43.02,55087.0,36.2232,36.2653,36.2232,36.2653,55087.0
2016-07-26 12:15:00,43.02,43.1,43.01,43.08,53384.0,36.2653,36.3327,36.2569,36.3159,53384.0
2016-07-26 12:20:00,43.08,43.16,43.08,43.11,50467.0,36.3159,36.3833,36.3159,36.3412,50467.0
2016-07-26 12:25:00,43.11,43.13,43.06,43.06,20971.0,36.3412,36.358,36.299,36.299,20971.0
2016-07-26 12:30:00,43.07,43.1,43.01,43.01,66876.0,36.3075,36.3327,36.2569,36.2569,66876.0
2016-07-26 12:35:00,43.01,43.1,43.0,43.07,86980.0,36.2569,36.3327,36.2484,36.3075,86980.0
2016-07-26 12:40:00,43.07,43.08,43.02,43.03,30279.0,36.3075,36.3159,36.2653,36.2737,30279.0
2016-07-26 12:45:00,43.03,43.07,43.01,43.07,31229.0,36.2737,36.3075,36.2569,36.3075,31229.0
2016-07-26 12:50:00,43.05,43.06,42.97,43.0,59270.0,36.2906,36.299,36.2232,36.2484,59270.0
2016-07-26 12:55:00,43.0,43.03,42.98,43.01,21388.0,36.2484,36.2737,36.2316,36.2569,21388.0
2016-07-26 13:00:00,43.02,43.04,42.99,43.04,62111.0,36.2653,36.2822,36.24,36.2822,62111.0
2016-07-26 13:05:00,43.04,43.05,43.02,43.03,33943.0,36.2822,36.2906,36.2653,36.2737,33943.0
2016-07-26 13:10:00,43.04,43.08,43.02,43.08,38491.0,36.2822,36.3159,36.2653,36.3159,38491.0
2016-07-26 13:15:00,43.07,43.15,43.07,43.13,38094.0,36.3075,36.3749,36.3075,36.358,38094.0
2016-07-26 13:20:00,43.12,43.13,43.03,43.04,32769.0,36.3496,36.358,36.2737,36.2822,32769.0
2016-07-26 13:25:00,43.04,43.08,43.03,43.04,23714.0,36.2822,36.3159,36.2737,36.2822,23714.0
2016-07-26 13:30:00,43.04,43.05,42.99,43.01,30732.0,36.2822,36.2906,36.24,36.2569,30732.0
2016-07-26 13:35:00,43.01,43.06,42.98,43.05,38556.0,36.2569,36.299,36.2316,36.2906,38556.0
2016-07-26 13:40:00,43.05,43.07,43.01,43.02,36974.0,36.2906,36.3075,36.2569,36.2653,36974.0
2016-07-26 13:45:00,43.02,43.06,43.02,43.03,38568.0,36.2653,36.299,36.2653,36.2737,38568.0
2016-07-26 13:50:00,43.02,43.04,43.01,43.02,34334.0,36.2653,36.2822,36.2569,36.2653,34334.0
2016-07-26 13:55:00,43.03,43.04,43.01,43.03,65906.0,36.2737,36.2822,36.2569,36.2737,65906.0
2016-07-26 14:00:00,43.04,43.07,43.02,43.02,49944.0,36.2822,36.3075,36.2653,36.2653,49944.0
2016-07-26 14:05:00,43.01,43.03,42.92,42.93,36875.0,36.2569,36.2737,36.181,36.1894,36875.0
2016-07-26 14:10:00,42.92,43.0,42.89,42.99,64552.0,36.181,36.2484,36.1557,36.24,64552.0
2016-07-26 14:15:00,42.99,43.02,42.98,43.02,29963.0,36.24,36.2653,36.2316,36.2653,29963.0
2016-07-26 14:20:00,43.03,43.1,43.02,43.09,48392.0,36.2737,36.3327,36.2653,36.3243,48392.0
2016-07-26 14:25:00,43.1,43.17,43.07,43.09,55374.0,36.3327,36.3918,36.3075,36.3243,55374.0
2016-07-26 14:30:00,43.1,43.11,43.04,43.07,55219.0,36.3327,36.3412,36.2822,36.3075,55219.0
2016-07-26 14:35:00,43.06,43.14,43.06,43.13,44267.0,36.299,36.3665,36.299,36.358,44267.0
2016-07-26 14:40:00,43.14,43.17,43.13,43.14,40462.0,36.3665,36.3918,36.358,36.3665,40462.0
2016-07-26 14:45:00,43.15,43.21,43.14,43.17,42646.0,36.3749,36.4255,36.3665,36.3918,42646.0
2016-07-26 14:50:00,43.18,43.25,43.17,43.24,35791.0,36.4002,36.4592,36.3918,36.4508,35791.0
2016-07-26 14:55:00,43.25,43.3,43.2,43.2,91405.0,36.4592,36.5013,36.417,36.417,91405.0
2016-07-26 15:00:00,43.2,43.25,43.19,43.23,51167.0,36.417,36.4592,36.4086,36.4423,51167.0
2016-07-26 15:05:00,43.23,43.24,43.19,43.2,52898.0,36.4423,36.4508,36.4086,36.417,52898.0
2016-07-26 15:10:00,43.2,43.22,43.19,43.22,59144.0,36.417,36.4339,36.4086,36.4339,59144.0
2016-07-26 15:15:00,43.22,43.25,43.17,43.18,34697.0,36.4339,36.4592,36.3918,36.4002,34697.0
2016-07-26 15:20:00,43.19,43.27,43.18,43.24,38163.0,36.4086,36.4761,36.4002,36.4508,38163.0
2016-07-26 15:25:00,43.25,43.27,43.23,43.27,45967.0,36.4592,36.4761,36.4423,36.4761,45967.0
2016-07-26 15:30:00,43.27,43.27,43.25,43.27,43379.0,36.4761,36.4761,36.4592,36.4761,43379.0
2016-07-26 15:35:00,43.26,43.31,43.24,43.27,113217.0,36.4676,36.5098,36.4508,36.4761,113217.0
2016-07-26 15:40:00,43.27,43.31,43.25,43.31,121701.0,36.4761,36.5098,36.4592,36.5098,121701.0
2016-07-26 15:45:00,43.3,43.31,43.25,43.26,156796.0,36.5013,36.5098,36.4592,36.4676,156796.0
2016-07-26 15:50:00,43.26,43.27,43.23,43.27,206300.0,36.4676,36.4761,36.4423,36.4761,206300.0
2016-07-26 15:55:00,43.26,43.29,43.22,43.25,468571.0,36.4676,36.4929,36.4339,36.4592,468571.0
2016-07-27 09:30:00,43.2,43.47,43.2,43.41,145784.0,36.417,36.6447,36.417,36.5941,145784.0
2016-07-27 09:35:00,43.4,43.55,43.36,43.46,60620.0,36.5856,36.7121,36.5519,36.6362,60620.0
2016-07-27 09:40:00,43.44,43.65,43.39,43.61,116222.0,36.6194,36.7964,36.5772,36.7627,116222.0
2016-07-27 09:45:00,43.62,43.66,43.52,43.62,85670.0,36.7711,36.8048,36.6868,36.7711,85670.0
2016-07-27 09:50:00,43.62,43.62,43.39,43.4,151709.0,36.7711,36.7711,36.5772,36.5856,151709.0
2016-07-27 09:55:00,43.39,43.42,43.27,43.41,92709.0,36.5772,36.6025,36.4761,36.5941,92709.0
2016-07-27 10:00:00,43.4,43.56,43.38,43.54,109554.0,36.5856,36.7205,36.5688,36.7037,109554.0
2016-07-27 10:05:00,43.53,43.59,43.48,43.58,65500.0,36.6952,36.7458,36.6531,36.7374,65500.0
2016-07-27 10:10:00,43.59,43.68,43.58,43.65,91927.0,36.7458,36.8217,36.7374,36.7964,91927.0
2016-07-27 10:15:00,43.65,43.71,43.59,43.68,60601.0,36.7964,36.847,36.7458,36.8217,60601.0
2016-07-27 10:20:00,43.68,43.71,43.6,43.68,52687.0,36.8217,36.847,36.7542,36.8217,52687.0
2016-07-27 10:25:00,43.67,43.68,43.54,43.56,54470.0,36.8133,36.8217,36.7037,36.7205,54470.0
2016-07-27 10:30:00,43.55,43.56,42.97,43.25,329054.0,36.7121,36.7205,36.2232,36.4592,329054.0
2016-07-27 10:35:00,43.24,43.28,43.12,43.15,122848.0,36.4508,36.4845,36.3496,36.3749,122848.0
2016-07-27 10:40:00,43.15,43.15,42.96,43.04,87263.0,36.3749,36.3749,36.2147,36.2822,87263.0
2016-07-27 10:45:00,43.03,43.05,42.91,42.91,118001.0,36.2737,36.2906,36.1726,36.1726,118001.0
2016-07-27 10:50:00,42.91,42.92,42.85,42.89,142676.0,36.1726,36.181,36.122,36.1557,142676.0
2016-07-27 10:55:00,42.9,43.02,42.89,42.99,103141.0,36.1641,36.2653,36.1557,36.24,103141.0
2016-07-27 11:00:00,42.98,43.01,42.87,42.99,82809.0,36.2316,36.2569,36.1389,36.24,82809.0
2016-07-27 11:05:00,42.98,43.09,42.97,43.04,43572.0,36.2316,36.3243,36.2232,36.2822,43572.0
2016-07-27 11:10:00,43.03,43.06,42.82,42.84,71593.0,36.2737,36.299,36.0967,36.1136,71593.0
2016-07-27 11:15:00,42.83,42.86,42.73,42.75,101275.0,36.1051,36.1304,36.0208,36.0377,101275.0
2016-07-27 11:20:00,42.76,42.77,42.66,42.69,37497.0,36.0461,36.0546,35.9618,35.9871,37497.0
2016-07-27 11:25:00,42.69,42.74,42.65,42.7,81293.0,35.9871,36.0293,35.9534,35.9956,81293.0
2016-07-27 11:30:00,42.7,42.7,42.6,42.68,54592.0,35.9956,35.9956,35.9113,35.9787,54592.0
2016-07-27 11:35:00,42.68,42.76,42.68,42.72,65630.0,35.9787,36.0461,35.9787,36.0124,65630.0
2016-07-27 11:40:00,42.72,42.85,42.71,42.85,55543.0,36.0124,36.122,36.004,36.122,55543.0
2016-07-27 11:45:00,42.85,42.87,42.8,42.84,27762.0,36.122,36.1389,36.0799,36.1136,27762.0
2016-07-27 11:50:00,42.85,42.9,42.82,42.85,41628.0,36.122,36.1641,36.0967,36.122,41628.0
2016-07-27 11:55:00,42.86,42.91,42.84,42.88,66931.0,36.1304,36.1726,36.1136,36.1473,66931.0
2016-07-27 12:00:00,42.88,42.89,42.76,42.78,51432.0,36.1473,36.1557,36.0461,36.063,51432.0
2016-07-27 12:05:00,42.78,42.79,42.7,42.72,41319.0,36.063,36.0714,35.9956,36.0124,41319.0
2016-07-27 12:10:00,42.71,42.73,42.64,42.72,30391.0,36.004,36.0208,35.945,36.0124,30391.0
2016-07-27 12:15:00,42.72,42.79,42.7,42.76,48774.0,36.0124,36.0714,35.9956,36.0461,48774.0
2016-07-27 12:20:00,42.75,42.75,42.69,42.71,29069.0,36.0377,36.0377,35.9871,36.004,29069.0
2016-07-27 12:25:00,42.71,42.8,42.7,42.77,30054.0,36.004,36.0799,35.9956,36.0546,30054.0
2016-07-27 12:30:00,42.78,42.82,42.75,42.8,58224.0,36.063,36.0967,36.0377,36.0799,58224.0
2016-07-27 12:35:00,42.79,42.83,42.76,42.82,37782.0,36.0714,36.1051,36.0461,36.0967,37782.0
2016-07-27 12:40:00,42.82,42.84,42.81,42.81,16478.0,36.0967,36.1136,36.0883,36.0883,16478.0
2016-07-27 12:45:00,42.81,42.83,42.81,42.82,15125.0,36.0883,36.1051,36.0883,36.0967,15125.0
2016-07-27 12:50:00,42.82,42.84,42.73,42.73,51984.0,36.0967,36.1136,36.0208,36.0208,51984.0
2016-07-27 12:55:00,42.74,42.74,42.69,42.71,49766.0,36.0293,36.0293,35.9871,36.004,49766.0
2016-07-27 13:00:00,42.71,42.74,42.7,42.72,35510.0,36.004,36.0293,35.9956,36.0124,35510.0
2016-07-27 13:05:00,42.72,42.74,42.69,42.71,18623.0,36.0124,36.0293,35.9871,36.004,18623.0
2016-07-27 13:10:00,42.7,42.71,42.67,42.69,17261.0,35.9956,36.004,35.9703,35.9871,17261.0
2016-07-27 13:15:00,42.7,42.7,42.63,42.64,34812.0,35.9956,35.9956,35.9365,35.945,34812.0
2016-07-27 13:20:00,42.64,42.7,42.63,42.7,19515.0,35.945,35.9956,35.9365,35.9956,19515.0
2016-07-27 13:25:00,42.69,42.7,42.65,42.65,20186.0,35.9871,35.9956,35.9534,35.9534,20186.0
2016-07-27 13:30:00,42.65,42.72,42.65,42.72,17539.0,35.9534,36.0124,35.9534,36.0124,17539.0
2016-07-27 13:35:00,42.72,42.78,42.72,42.77,26275.0,36.0124,36.063,36.0124,36.0546,26275.0
2016-07-27 13:40:00,42.77,42.79,42.74,42.76,33703.0,36.0546,36.0714,36.0293,36.0461,33703.0
2016-07-27 13:45:00,42.77,42.82,42.77,42.82,20802.0,36.0546,36.0967,36.0546,36.0967,20802.0
2016-07-27 13:50:00,42.81,42.82,42.77,42.79,23998.0,36.0883,36.0967,36.0546,36.0714,23998.0
2016-07-27 13:55:00,42.79,42.82,42.74,42.8,29690.0,36.0714,36.0967,36.0293,36.0799,29690.0
2016-07-27 14:00:00,42.8,42.87,42.68,42.79,75530.0,36.0799,36.1389,35.9787,36.0714,75530.0
2016-07-27 14:05:00,42.78,42.84,42.74,42.79,42700.0,36.063,36.1136,36.0293,36.0714,42700.0
2016-07-27 14:10:00,42.8,42.85,42.66,42.67,112235.0,36.0799,36.122,35.9618,35.9703,112235.0
2016-07-27 14:15:00,42.67,42.87,42.67,42.87,123229.0,35.9703,36.1389,35.9703,36.1389,123229.0
2016-07-27 14:20:00,42.88,42.91,42.82,42.83,30257.0,36.1473,36.1726,36.0967,36.1051,30257.0
2016-07-27 14:25:00,42.83,42.83,42.74,42.76,40831.0,36.1051,36.1051,36.0293,36.0461,40831.0
2016-07-27 14:30:00,42.76,42.79,42.76,42.79,36459.0,36.0461,36.0714,36.0461,36.0714,36459.0
2016-07-27 14:35:00,42.79,42.88,42.78,42.8,40535.0,36.0714,36.1473,36.063,36.0799,40535.0
2016-07-27 14:40:00,42.8,42.81,42.76,42.81,36287.0,36.0799,36.0883,36.0461,36.0883,36287.0
2016-07-27 14:45:00,42.81,42.83,42.76,42.8,45261.0,36.0883,36.1051,36.0461,36.0799,45261.0
2016-07-27 14:50:00,42.81,42.83,42.79,42.83,37466.0,36.0883,36.1051,36.0714,36.1051,37466.0
2016-07-27 14:55:00,42.84,42.88,42.83,42.87,38452.0,36.1136,36.1473,36.1051,36.1389,38452.0
2016-07-27 15:00:00,42.88,42.92,42.87,42.88,36379.0,36.1473,36.181,36.1389,36.1473,36379.0
2016-07-27 15:05:00,42.88,42.93,42.86,42.88,44651.0,36.1473,36.1894,36.1304,36.1473,44651.0
2016-07-27 15:10:00,42.87,42.87,42.79,42.82,139093.0,36.1389,36.1389,36.0714,36.0967,139093.0
2016-07-27 15:15:00,42.83,42.93,42.82,42.91,60213.0,36.1051,36.1894,36.0967,36.1726,60213.0
2016-07-27 15:20:00,42.91,42.92,42.86,42.88,38587.0,36.1726,36.181,36.1304,36.1473,38587.0
2016-07-27 15:25:00,42.87,42.91,42.83,42.89,50572.0,36.1389,36.1726,36.1051,36.1557,50572.0
2016-07-27 15:30:00,42.89,42.95,42.89,42.94,75898.0,36.1557,36.2063,36.1557,36.1979,75898.0
2016-07-27 15:35:00,42.94,42.98,42.92,42.97,79596.0,36.1979,36.2316,36.181,36.2232,79596.0
2016-07-27 15:40:00,42.97,43.0,42.95,42.95,117600.0,36.2232,36.2484,36.2063,36.2063,117600.0
2016-07-27 15:45:00,42.95,42.96,42.83,42.86,156702.0,36.2063,36.2147,36.1051,36.1304,156702.0
2016-07-27 15:50:00,42.87,42.96,42.86,42.93,137202.0,36.1389,36.2147,36.1304,36.1894,137202.0
2016-07-27 15:55:00,42.92,42.94,42.83,42.93,365618.0,36.181,36.1979,36.1051,36.1894,365618.0
2016-07-28 09:30:00,42.81,42.9,42.69,42.78,130837.0,36.0883,36.1641,35.9871,36.063,130837.0
2016-07-28 09:35:00,42.79,42.79,42.51,42.69,84614.0,36.0714,36.0714,35.8354,35.9871,84614.0
2016-07-28 09:40:00,42.68,42.87,42.66,42.87,74311.0,35.9787,36.1389,35.9618,36.1389,74311.0
2016-07-28 09:45:00,42.87,43.24,42.87,43.19,122332.0,36.1389,36.4508,36.1389,36.4086,122332.0
2016-07-28 09:50:00,43.19,43.4,43.19,43.38,60938.0,36.4086,36.5856,36.4086,36.5688,60938.0
2016-07-28 09:55:00,43.39,43.4,43.29,43.37,89111.0,36.5772,36.5856,36.4929,36.5604,89111.0
2016-07-28 10:00:00,43.38,43.4,43.08,43.1,182152.0,36.5688,36.5856,36.3159,36.3327,182152.0
2016-07-28 10:05:00,43.11,43.22,43.09,43.11,42252.0,36.3412,36.4339,36.3243,36.3412,42252.0
2016-07-28 10:10:00,43.13,43.16,42.9,42.9,106702.0,36.358,36.3833,36.1641,36.1641,106702.0
2016-07-28 10:15:00,42.91,43.0,42.84,42.9,67897.0,36.1726,36.2484,36.1136,36.1641,67897.0
2016-07-28 10:20:00,42.89,42.95,42.85,42.93,53173.0,36.1557,36.2063,36.122,36.1894,53173.0
2016-07-28 10:25:00,42.93,42.99,42.91,42.92,34491.0,36.1894,36.24,36.1726,36.181,34491.0
2016-07-28 10:30:00,42.94,43.0,42.91,42.97,93654.0,36.1979,36.2484,36.1726,36.2232,93654.0
2016-07-28 10:35:00,42.97,42.98,42.76,42.79,70782.0,36.2232,36.2316,36.0461,36.0714,70782.0
2016-07-28 10:40:00,42.8,42.82,42.73,42.76,54974.0,36.0799,36.0967,36.0208,36.0461,54974.0
2016-07-28 10:45:00,42.76,42.77,42.71,42.72,69650.0,36.0461,36.0546,36.004,36.0124,69650.0
2016-07-28 10:50:00,42.72,42.74,42.66,42.68,71599.0,36.0124,36.0293,35.9618,35.9787,71599.0
2016-07-28 10:55:00,42.67,42.67,42.6,42.62,91733.0,35.9703,35.9703,35.9113,35.9281,91733.0
2016-07-28 11:00:00,42.62,42.69,42.62,42.64,111715.0,35.9281,35.9871,35.9281,35.945,111715.0
2016-07-28 11:05:00,42.64,42.67,42.6,42.63,65844.0,35.945,35.9703,35.9113,35.9365,65844.0
2016-07-28 11:10:00,42.62,42.68,42.58,42.66,65787.0,35.9281,35.9787,35.8944,35.9618,65787.0
2016-07-28 11:15:00,42.65,42.73,42.62,42.65,44837.0,35.9534,36.0208,35.9281,35.9534,44837.0
2016-07-28 11:20:00,42.65,42.68,42.6,42.68,112782.0,35.9534,35.9787,35.9113,35.9787,112782.0
2016-07-28 11:25:00,42.68,42.73,42.66,42.73,55640.0,35.9787,36.0208,35.9618,36.0208,55640.0
2016-07-28 11:30:00,42.73,42.77,42.6,42.65,142663.0,36.0208,36.0546,35.9113,35.9534,142663.0
2016-07-28 11:35:00,42.64,42.65,42.59,42.63,58937.0,35.945,35.9534,35.9028,35.9365,58937.0
2016-07-28 11:40:00,42.62,42.65,42.6,42.64,24129.0,35.9281,35.9534,35.9113,35.945,24129.0
2016-07-28 11:45:00,42.64,42.67,42.6,42.61,18221.0,35.945,35.9703,35.9113,35.9197,18221.0
2016-07-28 11:50:00,42.62,42.76,42.6,42.65,55176.0,35.9281,36.0461,35.9113,35.9534,55176.0
2016-07-28 11:55:00,42.64,42.79,42.64,42.76,63238.0,35.945,36.0714,35.945,36.0461,63238.0
2016-07-28 12:00:00,42.76,42.77,42.71,42.75,69159.0,36.0461,36.0546,36.004,36.0377,69159.0
2016-07-28 12:05:00,42.75,42.76,42.7,42.73,52427.0,36.0377,36.0461,35.9956,36.0208,52427.0
2016-07-28 12:10:00,42.73,42.76,42.68,42.75,31551.0,36.0208,36.0461,35.9787,36.0377,31551.0
2016-07-28 12:15:00,42.75,42.76,42.69,42.69,121948.0,36.0377,36.0461,35.9871,35.9871,121948.0
2016-07-28 12:20:00,42.69,42.73,42.64,42.72,86758.0,35.9871,36.0208,35.945,36.0124,86758.0
2016-07-28 12:25:00,42.73,42.73,42.68,42.69,46599.0,36.0208,36.0208,35.9787,35.9871,46599.0
2016-07-28 12:30:00,42.69,42.69,42.66,42.67,20988.0,35.9871,35.9871,35.9618,35.9703,20988.0
2016-07-28 12:35:00,42.67,42.7,42.66,42.7,39995.0,35.9703,35.9956,35.9618,35.9956,39995.0
2016-07-28 12:40:00,42.69,42.74,42.69,42.7,30103.0,35.9871,36.0293,35.9871,35.9956,30103.0
2016-07-28 12:45:00,42.7,42.73,42.69,42.73,23620.0,35.9956,36.0208,35.9871,36.0208,23620.0
2016-07-28 12:50:00,42.72,42.75,42.7,42.73,33595.0,36.0124,36.0377,35.9956,36.0208,33595.0
2016-07-28 12:55:00,42.73,42.76,42.71,42.76,58857.0,36.0208,36.0461,36.004,36.0461,58857.0
2016-07-28 13:00:00,42.76,42.76,42.7,42.73,52566.0,36.0461,36.0461,35.9956,36.0208,52566.0
2016-07-28 13:05:00,42.73,42.73,42.67,42.7,36563.0,36.0208,36.0208,35.9703,35.9956,36563.0
2016-07-28 13:10:00,42.69,42.71,42.67,42.7,23248.0,35.9871,36.004,35.9703,35.9956,23248.0
2016-07-28 13:15:00,42.69,42.73,42.67,42.73,23832.0,35.9871,36.0208,35.9703,36.0208,23832.0
2016-07-28 13:20:00,42.73,42.73,42.65,42.7,22512.0,36.0208,36.0208,35.9534,35.9956,22512.0
2016-07-28 13:25:00,42.7,42.72,42.66,42.72,38779.0,35.9956,36.0124,35.9618,36.0124,38779.0
2016-07-28 13:30:00,42.72,42.73,42.68,42.68,24609.0,36.0124,36.0208,35.9787,35.9787,24609.0
2016-07-28 13:35:00,42.69,42.69,42.64,42.66,42052.0,35.9871,35.9871,35.945,35.9618,42052.0
2016-07-28 13:40:00,42.66,42.67,42.59,42.59,42110.0,35.9618,35.9703,35.9028,35.9028,42110.0
2016-07-28 13:45:00,42.59,42.65,42.59,42.64,97370.0,35.9028,35.9534,35.9028,35.945,97370.0
2016-07-28 13:50:00,42.65,42.7,42.64,42.68,47987.0,35.9534,35.9956,35.945,35.9787,47987.0
2016-07-28 13:55:00,42.67,42.71,42.66,42.71,39673.0,35.9703,36.004,35.9618,36.004,39673.0
2016-07-28 14:00:00,42.7,42.72,42.69,42.72,34341.0,35.9956,36.0124,35.9871,36.0124,34341.0
2016-07-28 14:05:00,42.72,42.74,42.68,42.72,85999.0,36.0124,36.0293,35.9787,36.0124,85999.0
2016-07-28 14:10:00,42.72,42.77,42.69,42.72,49622.0,36.0124,36.0546,35.9871,36.0124,49622.0
2016-07-28 14:15:00,42.72,42.78,42.7,42.72,132145.0,36.0124,36.063,35.9956,36.0124,132145.0
2016-07-28 14:20:00,42.73,42.76,42.7,42.75,50390.0,36.0208,36.0461,35.9956,36.0377,50390.0
2016-07-28 14:25:00,42.75,42.75,42.64,42.65,64529.0,36.0377,36.0377,35.945,35.9534,64529.0
2016-07-28 14:30:00,42.66,42.71,42.65,42.69,60955.0,35.9618,36.004,35.9534,35.9871,60955.0
2016-07-28 14:35:00,42.69,42.73,42.68,42.69,103449.0,35.9871,36.0208,35.9787,35.9871,103449.0
2016-07-28 14:40:00,42.7,42.83,42.68,42.82,176711.0,35.9956,36.1051,35.9787,36.0967,176711.0
2016-07-28 14:45:00,42.82,42.89,42.79,42.8,118841.0,36.0967,36.1557,36.0714,36.0799,118841.0
2016-07-28 14:50:00,42.8,42.82,42.75,42.75,63713.0,36.0799,36.0967,36.0377,36.0377,63713.0
2016-07-28 14:55:00,42.75,42.76,42.67,42.67,44486.0,36.0377,36.0461,35.9703,35.9703,44486.0
2016-07-28 15:00:00,42.68,42.73,42.67,42.71,63579.0,35.9787,36.0208,35.9703,36.004,63579.0
2016-07-28 15:05:00,42.71,42.77,42.7,42.76,58189.0,36.004,36.0546,35.9956,36.0461,58189.0
2016-07-28 15:10:00,42.75,42.85,42.75,42.84,110198.0,36.0377,36.122,36.0377,36.1136,110198.0
2016-07-28 15:15:00,42.83,42.85,42.77,42.79,93018.0,36.1051,36.122,36.0546,36.0714,93018.0
2016-07-28 15:20:00,42.79,42.81,42.77,42.8,58152.0,36.0714,36.0883,36.0546,36.0799,58152.0
2016-07-28 15:25:00,42.82,42.82,42.75,42.77,78136.0,36.0967,36.0967,36.0377,36.0546,78136.0
2016-07-28 15:30:00,42.76,42.82,42.76,42.82,72003.0,36.0461,36.0967,36.0461,36.0967,72003.0
2016-07-28 15:35:00,42.82,42.84,42.79,42.81,122610.0,36.0967,36.1136,36.0714,36.0883,122610.0
2016-07-28 15:40:00,42.8,42.82,42.79,42.82,119612.0,36.0799,36.0967,36.0714,36.0967,119612.0
2016-07-28 15:45:00,42.82,42.88,42.81,42.88,102039.0,36.0967,36.1473,36.0883,36.1473,102039.0
2016-07-28 15:50:00,42.88,42.88,42.8,42.81,274934.0,36.1473,36.1473,36.0799,36.0883,274934.0
2016-07-28 15:55:00,42.81,42.82,42.76,42.77,534166.0,36.0883,36.0967,36.0461,36.0546,534166.0
2016-07-29 09:30:00,42.27,42.65,42.17,42.59,125905.0,35.6331,35.9534,35.5488,35.9028,125905.0
2016-07-29 09:35:00,42.59,42.71,42.55,42.63,33461.0,35.9028,36.004,35.8691,35.9365,33461.0
2016-07-29 09:40:00,42.63,42.66,42.57,42.61,49325.0,35.9365,35.9618,35.886,35.9197,49325.0
2016-07-29 09:45:00,42.62,42.69,42.58,42.62,64311.0,35.9281,35.9871,35.8944,35.9281,64311.0
2016-07-29 09:50:00,42.62,42.73,42.58,42.58,84163.0,35.9281,36.0208,35.8944,35.8944,84163.0
2016-07-29 09:55:00,42.58,42.86,42.58,42.85,66975.0,35.8944,36.1304,35.8944,36.122,66975.0
2016-07-29 10:00:00,42.84,42.84,42.62,42.65,62724.0,36.1136,36.1136,35.9281,35.9534,62724.0
2016-07-29 10:05:00,42.66,42.81,42.65,42.8,117388.0,35.9618,36.0883,35.9534,36.0799,117388.0
2016-07-29 10:10:00,42.8,42.8,42.68,42.78,87896.0,36.0799,36.0799,35.9787,36.063,87896.0
2016-07-29 10:15:00,42.77,42.78,42.68,42.71,73825.0,36.0546,36.063,35.9787,36.004,73825.0
2016-07-29 10:20:00,42.71,42.77,42.71,42.77,33028.0,36.004,36.0546,36.004,36.0546,33028.0
2016-07-29 10:25:00,42.76,42.81,42.7,42.79,56138.0,36.0461,36.0883,35.9956,36.0714,56138.0
2016-07-29 10:30:00,42.8,42.83,42.67,42.69,47019.0,36.0799,36.1051,35.9703,35.9871,47019.0
2016-07-29 10:35:00,42.69,42.93,42.69,42.91,82135.0,35.9871,36.1894,35.9871,36.1726,82135.0
2016-07-29 10:40:00,42.91,43.02,42.91,43.01,66269.0,36.1726,36.2653,36.1726,36.2569,66269.0
2016-07-29 10:45:00,43.01,43.12,42.97,43.12,83361.0,36.2569,36.3496,36.2232,36.3496,83361.0
2016-07-29 10:50:00,43.12,43.22,43.08,43.11,146282.0,36.3496,36.4339,36.3159,36.3412,146282.0
2016-07-29 10:55:00,43.11,43.21,43.1,43.12,72594.0,36.3412,36.4255,36.3327,36.3496,72594.0
2016-07-29 11:00:00,43.12,43.23,43.07,43.23,120376.0,36.3496,36.4423,36.3075,36.4423,120376.0
2016-07-29 11:05:00,43.22,43.38,43.2,43.33,107437.0,36.4339,36.5688,36.417,36.5266,107437.0
2016-07-29 11:10:00,43.33,43.49,43.25,43.45,125349.0,36.5266,36.6615,36.4592,36.6278,125349.0
2016-07-29 11:15:00,43.46,43.58,43.42,43.55,118855.0,36.6362,36.7374,36.6025,36.7121,118855.0
2016-07-29 11:20:00,43.56,43.57,43.43,43.48,132923.0,36.7205,36.729,36.6109,36.6531,132923.0
2016-07-29 11:25:00,43.48,43.5,43.33,43.33,50153.0,36.6531,36.6699,36.5266,36.5266,50153.0
2016-07-29 11:30:00,43.32,43.41,43.32,43.39,64292.0,36.5182,36.5941,36.5182,36.5772,64292.0
2016-07-29 11:35:00,43.4,43.53,43.4,43.51,46030.0,36.5856,36.6952,36.5856,36.6784,46030.0
2016-07-29 11:40:00,43.51,43.54,43.45,43.54,62713.0,36.6784,36.7037,36.6278,36.7037,62713.0
2016-07-29 11:45:00,43.54,43.54,43.39,43.41,42655.0,36.7037,36.7037,36.5772,36.5941,42655.0
2016-07-29 11:50:00,43.41,43.46,43.38,43.44,41611.0,36.5941,36.6362,36.5688,36.6194,41611.0
2016-07-29 11:55:00,43.44,43.6,43.41,43.58,59030.0,36.6194,36.7542,36.5941,36.7374,59030.0
2016-07-29 12:00:00,43.59,43.6,43.52,43.57,88581.0,36.7458,36.7542,36.6868,36.729,88581.0
2016-07-29 12:05:00,43.58,43.61,43.5,43.53,60514.0,36.7374,36.7627,36.6699,36.6952,60514.0
2016-07-29 12:10:00,43.53,43.59,43.51,43.54,41070.0,36.6952,36.7458,36.6784,36.7037,41070.0
2016-07-29 12:15:00,43.54,43.58,43.53,43.54,48931.0,36.7037,36.7374,36.6952,36.7037,48931.0
2016-07-29 12:20:00,43.54,43.57,43.51,43.55,32176.0,36.7037,36.729,36.6784,36.7121,32176.0
2016-07-29 12:25:00,43.55,43.56,43.46,43.46,31108.0,36.7121,36.7205,36.6362,36.6362,31108.0
2016-07-29 12:30:00,43.47,43.51,43.46,43.47,38831.0,36.6447,36.6784,36.6362,36.6447,38831.0
2016-07-29 12:35:00,43.48,43.53,43.44,43.45,49367.0,36.6531,36.6952,36.6194,36.6278,49367.0
2016-07-29 12:40:00,43.45,43.45,43.4,43.43,48932.0,36.6278,36.6278,36.5856,36.6109,48932.0
2016-07-29 12:45:00,43.42,43.48,43.4,43.46,46209.0,36.6025,36.6531,36.5856,36.6362,46209.0
2016-07-29 12:50:00,43.46,43.54,43.45,43.53,76384.0,36.6362,36.7037,36.6278,36.6952,76384.0
2016-07-29 12:55:00,43.53,43.55,43.52,43.54,35389.0,36.6952,36.7121,36.6868,36.7037,35389.0
2016-07-29 13:00:00,43.55,43.55,43.48,43.51,51629.0,36.7121,36.7121,36.6531,36.6784,51629.0
2016-07-29 13:05:00,43.51,43.56,43.49,43.55,55977.0,36.6784,36.7205,36.6615,36.7121,55977.0
2016-07-29 13:10:00,43.55,43.59,43.54,43.56,68910.0,36.7121,36.7458,36.7037,36.7205,68910.0
2016-07-29 13:15:00,43.56,43.57,43.53,43.54,43890.0,36.7205,36.729,36.6952,36.7037,43890.0
2016-07-29 13:20:00,43.54,43.54,43.47,43.47,45389.0,36.7037,36.7037,36.6447,36.6447,45389.0
2016-07-29 13:25:00,43.48,43.48,43.41,43.48,79816.0,36.6531,36.6531,36.5941,36.6531,79816.0
2016-07-29 13:30:00,43.48,43.55,43.46,43.54,34163.0,36.6531,36.7121,36.6362,36.7037,34163.0
2016-07-29 13:35:00,43.54,43.55,43.51,43.51,45186.0,36.7037,36.7121,36.6784,36.6784,45186.0
2016-07-29 13:40:00,43.52,43.52,43.45,43.48,41650.0,36.6868,36.6868,36.6278,36.6531,41650.0
2016-07-29 13:45:00,43.47,43.58,43.47,43.56,48047.0,36.6447,36.7374,36.6447,36.7205,48047.0
2016-07-29 13:50:00,43.57,43.6,43.55,43.58,56174.0,36.729,36.7542,36.7121,36.7374,56174.0
2016-07-29 13:55:00,43.58,43.58,43.55,43.55,17688.0,36.7374,36.7374,36.7121,36.7121,17688.0
2016-07-29 14:00:00,43.56,43.58,43.53,43.55,65874.0,36.7205,36.7374,36.6952,36.7121,65874.0
2016-07-29 14:05:00,43.54,43.56,43.51,43.54,55931.0,36.7037,36.7205,36.6784,36.7037,55931.0
2016-07-29 14:10:00,43.55,43.55,43.51,43.54,39182.0,36.7121,36.7121,36.6784,36.7037,39182.0
2016-07-29 14:15:00,43.54,43.55,43.51,43.55,68343.0,36.7037,36.7121,36.6784,36.7121,68343.0
2016-07-29 14:20:00,43.55,43.57,43.5,43.54,57872.0,36.7121,36.729,36.6699,36.7037,57872.0
2016-07-29 14:25:00,43.53,43.57,43.51,43.56,43403.0,36.6952,36.729,36.6784,36.7205,43403.0
2016-07-29 14:30:00,43.55,43.57,43.52,43.54,47609.0,36.7121,36.729,36.6868,36.7037,47609.0
2016-07-29 14:35:00,43.55,43.55,43.45,43.5,51213.0,36.7121,36.7121,36.6278,36.6699,51213.0
2016-07-29 14:40:00,43.5,43.54,43.48,43.52,44983.0,36.6699,36.7037,36.6531,36.6868,44983.0
2016-07-29 14:45:00,43.51,43.58,43.49,43.57,34053.0,36.6784,36.7374,36.6615,36.729,34053.0
2016-07-29 14:50:00,43.57,43.6,43.54,43.59,36382.0,36.729,36.7542,36.7037,36.7458,36382.0
2016-07-29 14:55:00,43.59,43.6,43.52,43.57,61309.0,36.7458,36.7542,36.6868,36.729,61309.0
2016-07-29 15:00:00,43.57,43.6,43.54,43.55,61219.0,36.729,36.7542,36.7037,36.7121,61219.0
2016-07-29 15:05:00,43.56,43.57,43.49,43.56,54714.0,36.7205,36.729,36.6615,36.7205,54714.0
2016-07-29 15:10:00,43.55,43.62,43.55,43.57,75116.0,36.7121,36.7711,36.7121,36.729,75116.0
2016-07-29 15:15:00,43.58,43.62,43.57,43.61,53009.0,36.7374,36.7711,36.729,36.7627,53009.0
2016-07-29 15:20:00,43.61,43.65,43.6,43.63,90927.0,36.7627,36.7964,36.7542,36.7795,90927.0
2016-07-29 15:25:00,43.62,43.67,43.6,43.63,179223.0,36.7711,36.8133,36.7542,36.7795,179223.0
2016-07-29 15:30:00,43.63,43.63,43.56,43.6,176280.0,36.7795,36.7795,36.7205,36.7542,176280.0
2016-07-29 15:35:00,43.6,43.67,43.59,43.66,233677.0,36.7542,36.8133,36.7458,36.8048,233677.0
2016-07-29 15:40:00,43.66,43.72,43.65,43.71,111110.0,36.8048,36.8554,36.7964,36.847,111110.0
2016-07-29 15:45:00,43.71,43.8,43.68,43.76,203474.0,36.847,36.9228,36.8217,36.8891,203474.0
2016-07-29 15:50:00,43.76,43.77,43.69,43.72,171473.0,36.8891,36.8975,36.8301,36.8554,171473.0
2016-07-29 15:55:00,43.72,43.79,43.66,43.66,456017.0,36.8554,36.9144,36.8048,36.8048,456017.0
2016-08-01 09:30:00,43.42,43.44,43.03,43.03,182680.0,36.6025,36.6194,36.2737,36.2737,182680.0
2016-08-01 09:35:00,43.03,43.07,42.77,42.85,93580.0,36.2737,36.3075,36.0546,36.122,93580.0
2016-08-01 09:40:00,42.83,43.01,42.82,42.98,125904.0,36.1051,36.2569,36.0967,36.2316,125904.0
2016-08-01 09:45:00,42.97,43.03,42.91,42.95,150517.0,36.2232,36.2737,36.1726,36.2063,150517.0
2016-08-01 09:50:00,42.94,42.97,42.62,42.7,173267.0,36.1979,36.2232,35.9281,35.9956,173267.0
2016-08-01 09:55:00,42.69,42.78,42.6,42.74,127147.0,35.9871,36.063,35.9113,36.0293,127147.0
2016-08-01 10:00:00,42.72,42.74,42.52,42.55,170885.0,36.0124,36.0293,35.8438,35.8691,170885.0
2016-08-01 10:05:00,42.53,42.63,42.5,42.57,82128.0,35.8522,35.9365,35.827,35.886,82128.0
2016-08-01 10:10:00,42.56,42.76,42.53,42.53,64706.0,35.8775,36.0461,35.8522,35.8522,64706.0
2016-08-01 10:15:00,42.54,42.65,42.52,42.57,74282.0,35.8607,35.9534,35.8438,35.886,74282.0
2016-08-01 10:20:00,42.56,42.58,42.41,42.46,140502.0,35.8775,35.8944,35.7511,35.7932,140502.0
2016-08-01 10:25:00,42.45,42.54,42.44,42.44,46032.0,35.7848,35.8607,35.7764,35.7764,46032.0
2016-08-01 10:30:00,42.45,42.52,42.41,42.42,68974.0,35.7848,35.8438,35.7511,35.7595,68974.0
2016-08-01 10:35:00,42.41,42.41,42.25,42.26,82768.0,35.7511,35.7511,35.6162,35.6246,82768.0
2016-08-01 10:40:00,42.25,42.32,42.25,42.29,63651.0,35.6162,35.6752,35.6162,35.6499,63651.0
2016-08-01 10:45:00,42.28,42.31,42.24,42.31,64844.0,35.6415,35.6668,35.6078,35.6668,64844.0
2016-08-01 10:50:00,42.31,42.51,42.3,42.49,105192.0,35.6668,35.8354,35.6584,35.8185,105192.0
2016-08-01 10:55:00,42.49,42.54,42.36,42.45,98671.0,35.8185,35.8607,35.7089,35.7848,98671.0
2016-08-01 11:00:00,42.44,42.48,42.42,42.46,64324.0,35.7764,35.8101,35.7595,35.7932,64324.0
2016-08-01 11:05:00,42.46,42.57,42.46,42.48,71345.0,35.7932,35.886,35.7932,35.8101,71345.0
2016-08-01 11:10:00,42.48,42.51,42.4,42.4,186276.0,35.8101,35.8354,35.7427,35.7427,186276.0
2016-08-01 11:15:00,42.41,42.44,42.36,42.38,78410.0,35.7511,35.7764,35.7089,35.7258,78410.0
2016-08-01 11:20:00,42.38,42.52,42.38,42.45,107276.0,35.7258,35.8438,35.7258,35.7848,107276.0
2016-08-01 11:25:00,42.45,42.49,42.25,42.25,140777.0,35.7848,35.8185,35.6162,35.6162,140777.0
2016-08-01 11:30:00,42.26,42.29,42.15,42.16,92663.0,35.6246,35.6499,35.5319,35.5403,92663.0
2016-08-01 11:35:00,42.16,42.18,42.11,42.11,79031.0,35.5403,35.5572,35.4982,35.4982,79031.0
2016-08-01 11:40:00,42.12,42.16,42.09,42.14,68276.0,35.5066,35.5403,35.4813,35.5235,68276.0
2016-08-01 11:45:00,42.13,42.23,42.12,42.16,112865.0,35.515,35.5993,35.5066,35.5403,112865.0
2016-08-01 11:50:00,42.16,42.16,42.07,42.12,65048.0,35.5403,35.5403,35.4645,35.5066,65048.0
2016-08-01 11:55:00,42.12,42.17,42.1,42.14,71423.0,35.5066,35.5488,35.4898,35.5235,71423.0
2016-08-01 12:00:00,42.14,42.19,42.09,42.1,57417.0,35.5235,35.5656,35.4813,35.4898,57417.0
2016-08-01 12:05:00,42.09,42.09,41.98,42.0,118451.0,35.4813,35.4813,35.3886,35.4055,118451.0
2016-08-01 12:10:00,41.99,42.04,41.96,41.97,61249.0,35.397,35.4392,35.3717,35.3802,61249.0
2016-08-01 12:15:00,41.97,42.08,41.96,42.08,42588.0,35.3802,35.4729,35.3717,35.4729,42588.0
2016-08-01 12:20:00,42.09,42.09,41.96,41.97,37531.0,35.4813,35.4813,35.3717,35.3802,37531.0
2016-08-01 12:25:00,41.97,42.04,41.95,42.03,54775.0,35.3802,35.4392,35.3633,35.4308,54775.0
2016-08-01 12:30:00,42.03,42.09,42.0,42.06,55307.0,35.4308,35.4813,35.4055,35.456,55307.0
2016-08-01 12:35:00,42.05,42.12,42.02,42.1,42094.0,35.4476,35.5066,35.4223,35.4898,42094.0
2016-08-01 12:40:00,42.1,42.15,42.09,42.11,27754.0,35.4898,35.5319,35.4813,35.4982,27754.0
2016-08-01 12:45:00,42.11,42.12,42.07,42.08,25697.0,35.4982,35.5066,35.4645,35.4729,25697.0
2016-08-01 12:50:00,42.09,42.1,42.06,42.09,22012.0,35.4813,35.4898,35.456,35.4813,22012.0
2016-08-01 12:55:00,42.09,42.09,42.04,42.05,23211.0,35.4813,35.4813,35.4392,35.4476,23211.0
2016-08-01 13:00:00,42.05,42.06,42.03,42.06,66126.0,35.4476,35.456,35.4308,35.456,66126.0
2016-08-01 13:05:00,42.05,42.13,42.04,42.11,75051.0,35.4476,35.515,35.4392,35.4982,75051.0
2016-08-01 13:10:00,42.11,42.19,42.09,42.19,41998.0,35.4982,35.5656,35.4813,35.5656,41998.0
2016-08-01 13:15:00,42.19,42.24,42.17,42.22,89666.0,35.5656,35.6078,35.5488,35.5909,89666.0
2016-08-01 13:20:00,42.22,42.25,42.18,42.23,53286.0,35.5909,35.6162,35.5572,35.5993,53286.0
2016-08-01 13:25:00,42.25,42.26,42.21,42.22,86873.0,35.6162,35.6246,35.5825,35.5909,86873.0
2016-08-01 13:30:00,42.21,42.22,42.16,42.18,49470.0,35.5825,35.5909,35.5403,35.5572,49470.0
2016-08-01 13:35:00,42.17,42.17,42.12,42.13,51236.0,35.5488,35.5488,35.5066,35.515,51236.0
2016-08-01 13:40:00,42.13,42.13,42.07,42.12,61300.0,35.515,35.515,35.4645,35.5066,61300.0
2016-08-01 13:45:00,42.12,42.18,42.11,42.12,55029.0,35.5066,35.5572,35.4982,35.5066,55029.0
2016-08-01 13:50:00,42.12,42.13,42.08,42.08,44351.0,35.5066,35.515,35.4729,35.4729,44351.0
2016-08-01 13:55:00,42.08,42.22,42.07,42.19,68327.0,35.4729,35.5909,35.4645,35.5656,68327.0
2016-08-01 14:00:00,42.2,42.27,42.19,42.22,55813.0,35.5741,35.6331,35.5656,35.5909,55813.0
2016-08-01 14:05:00,42.23,42.28,42.22,42.23,56654.0,35.5993,35.6415,35.5909,35.5993,56654.0
2016-08-01 14:10:00,42.23,42.23,42.15,42.19,63147.0,35.5993,35.5993,35.5319,35.5656,63147.0
2016-08-01 14:15:00,42.19,42.22,42.11,42.11,57768.0,35.5656,35.5909,35.4982,35.4982,57768.0
2016-08-01 14:20:00,42.12,42.21,42.11,42.16,69174.0,35.5066,35.5825,35.4982,35.5403,69174.0
2016-08-01 14:25:00,42.16,42.19,42.11,42.11,55362.0,35.5403,35.5656,35.4982,35.4982,55362.0
2016-08-01 14:30:00,42.11,42.19,42.08,42.18,58601.0,35.4982,35.5656,35.4729,35.5572,58601.0
2016-08-01 14:35:00,42.18,42.21,42.15,42.2,36696.0,35.5572,35.5825,35.5319,35.5741,36696.0
2016-08-01 14:40:00,42.19,42.2,42.15,42.15,46141.0,35.5656,35.5741,35.5319,35.5319,46141.0
2016-08-01 14:45:00,42.15,42.17,42.13,42.17,57602.0,35.5319,35.5488,35.515,35.5488,57602.0
2016-08-01 14:50:00,42.17,42.18,42.09,42.11,76357.0,35.5488,35.5572,35.4813,35.4982,76357.0
2016-08-01 14:55:00,42.11,42.17,42.1,42.14,60027.0,35.4982,35.5488,35.4898,35.5235,60027.0
2016-08-01 15:00:00,42.14,42.14,42.1,42.11,52746.0,35.5235,35.5235,35.4898,35.4982,52746.0
2016-08-01 15:05:00,42.1,42.11,42.07,42.07,77749.0,35.4898,35.4982,35.4645,35.4645,77749.0
2016-08-01 15:10:00,42.07,42.11,42.07,42.09,61136.0,35.4645,35.4982,35.4645,35.4813,61136.0
2016-08-01 15:15:00,42.09,42.12,42.08,42.12,65204.0,35.4813,35.5066,35.4729,35.5066,65204.0
2016-08-01 15:20:00,42.12,42.12,42.09,42.09,71071.0,35.5066,35.5066,35.4813,35.4813,71071.0
2016-08-01 15:25:00,42.09,42.1,42.04,42.04,66737.0,35.4813,35.4898,35.4392,35.4392,66737.0
2016-08-01 15:30:00,42.04,42.1,42.04,42.09,111916.0,35.4392,35.4898,35.4392,35.4813,111916.0
2016-08-01 15:35:00,42.09,42.1,42.07,42.09,86371.0,35.4813,35.4898,35.4645,35.4813,86371.0
2016-08-01 15:40:00,42.09,42.17,42.08,42.13,220209.0,35.4813,35.5488,35.4729,35.515,220209.0
2016-08-01 15:45:00,42.13,42.19,42.12,42.19,300286.0,35.515,35.5656,35.5066,35.5656,300286.0
2016-08-01 15:50:00,42.19,42.2,42.17,42.2,372098.0,35.5656,35.5741,35.5488,35.5741,372098.0
2016-08-01 15:55:00,42.19,42.28,42.14,42.27,638679.0,35.5656,35.6415,35.5235,35.6331,638679.0
2016-08-02 09:30:00,42.5,42.73,42.49,42.62,181404.0,35.827,36.0208,35.8185,35.9281,181404.0
2016-08-02 09:35:00,42.58,42.71,42.5,42.52,51742.0,35.8944,36.004,35.827,35.8438,51742.0
2016-08-02 09:40:00,42.51,42.66,42.42,42.6,89034.0,35.8354,35.9618,35.7595,35.9113,89034.0
2016-08-02 09:45:00,42.61,42.63,42.33,42.42,161941.0,35.9197,35.9365,35.6836,35.7595,161941.0
2016-08-02 09:50:00,42.42,42.43,42.25,42.26,86286.0,35.7595,35.7679,35.6162,35.6246,86286.0
2016-08-02 09:55:00,42.27,42.39,42.26,42.28,108782.0,35.6331,35.7342,35.6246,35.6415,108782.0
2016-08-02 10:00:00,42.28,42.31,42.16,42.23,70051.0,35.6415,35.6668,35.5403,35.5993,70051.0
2016-08-02 10:05:00,42.23,42.26,42.09,42.14,47748.0,35.5993,35.6246,35.4813,35.5235,47748.0
2016-08-02 10:10:00,42.14,42.21,42.01,42.21,75978.0,35.5235,35.5825,35.4139,35.5825,75978.0
2016-08-02 10:15:00,42.21,42.24,42.09,42.13,53242.0,35.5825,35.6078,35.4813,35.515,53242.0
2016-08-02 10:20:00,42.12,42.21,42.04,42.15,51407.0,35.5066,35.5825,35.4392,35.5319,51407.0
2016-08-02 10:25:00,42.15,42.2,42.09,42.14,86395.0,35.5319,35.5741,35.4813,35.5235,86395.0
2016-08-02 10:30:00,42.14,42.14,42.04,42.09,150775.0,35.5235,35.5235,35.4392,35.4813,150775.0
2016-08-02 10:35:00,42.09,42.15,42.06,42.1,177004.0,35.4813,35.5319,35.456,35.4898,177004.0
2016-08-02 10:40:00,42.1,42.17,42.09,42.1,134175.0,35.4898,35.5488,35.4813,35.4898,134175.0
2016-08-02 10:45:00,42.1,42.14,41.99,41.99,171169.0,35.4898,35.5235,35.397,35.397,171169.0
2016-08-02 10:50:00,42.0,42.03,41.92,41.94,100338.0,35.4055,35.4308,35.338,35.3549,100338.0
2016-08-02 10:55:00,41.94,42.15,41.91,41.92,140438.0,35.3549,35.5319,35.3296,35.338,140438.0
2016-08-02 11:00:00,41.93,42.1,41.93,41.98,142300.0,35.3465,35.4898,35.3465,35.3886,142300.0
2016-08-02 11:05:00,41.97,42.03,41.95,42.01,86169.0,35.3802,35.4308,35.3633,35.4139,86169.0
2016-08-02 11:10:00,42.0,42.04,41.95,42.03,87768.0,35.4055,35.4392,35.3633,35.4308,87768.0
2016-08-02 11:15:00,42.02,42.02,41.87,41.88,51227.0,35.4223,35.4223,35.2959,35.3043,51227.0
2016-08-02 11:20:00,41.88,42.07,41.87,42.02,104573.0,35.3043,35.4645,35.2959,35.4223,104573.0
2016-08-02 11:25:00,42.01,42.02,41.89,41.92,61246.0,35.4139,35.4223,35.3127,35.338,61246.0
2016-08-02 11:30:00,41.91,41.97,41.86,41.87,66289.0,35.3296,35.3802,35.2874,35.2959,66289.0
2016-08-02 11:35:00,41.87,41.89,41.82,41.85,85322.0,35.2959,35.3127,35.2537,35.279,85322.0
2016-08-02 11:40:00,41.86,41.95,41.85,41.9,79318.0,35.2874,35.3633,35.279,35.3212,79318.0
2016-08-02 11:45:00,41.9,41.95,41.87,41.94,124885.0,35.3212,35.3633,35.2959,35.3549,124885.0
2016-08-02 11:50:00,41.93,41.96,41.84,41.87,81292.0,35.3465,35.3717,35.2706,35.2959,81292.0
2016-08-02 11:55:00,41.87,41.89,41.78,41.8,46514.0,35.2959,35.3127,35.22,35.2369,46514.0
2016-08-02 12:00:00,41.79,41.81,41.74,41.76,74300.0,35.2284,35.2453,35.1863,35.2031,74300.0
2016-08-02 12:05:00,41.75,41.83,41.7,41.82,103412.0,35.1947,35.2622,35.1526,35.2537,103412.0
2016-08-02 12:10:00,41.81,41.98,41.77,41.98,60239.0,35.2453,35.3886,35.2116,35.3886,60239.0
2016-08-02 12:15:00,41.98,42.03,41.93,41.94,81776.0,35.3886,35.4308,35.3465,35.3549,81776.0
2016-08-02 12:20:00,41.94,42.0,41.94,41.99,40548.0,35.3549,35.4055,35.3549,35.397,40548.0
2016-08-02 12:25:00,41.98,42.01,41.96,41.98,54770.0,35.3886,35.4139,35.3717,35.3886,54770.0
2016-08-02 12:30:00,41.97,42.01,41.92,41.94,70049.0,35.3802,35.4139,35.338,35.3549,70049.0
2016-08-02 12:35:00,41.94,41.94,41.86,41.87,23158.0,35.3549,35.3549,35.2874,35.2959,23158.0
2016-08-02 12:40:00,41.87,41.88,41.8,41.82,42478.0,35.2959,35.3043,35.2369,35.2537,42478.0
2016-08-02 12:45:00,41.82,41.83,41.76,41.77,37415.0,35.2537,35.2622,35.2031,35.2116,37415.0
2016-08-02 12:50:00,41.76,41.79,41.73,41.73,34704.0,35.2031,35.2284,35.1779,35.1779,34704.0
2016-08-02 12:55:00,41.72,41.73,41.59,41.64,122085.0,35.1694,35.1779,35.0598,35.102,122085.0
2016-08-02 13:00:00,41.65,41.65,41.55,41.55,69264.0,35.1104,35.1104,35.0261,35.0261,69264.0
2016-08-02 13:05:00,41.55,41.59,41.48,41.54,88206.0,35.0261,35.0598,34.9671,35.0177,88206.0
2016-08-02 13:10:00,41.53,41.57,41.52,41.57,68445.0,35.0093,35.043,35.0008,35.043,68445.0
2016-08-02 13:15:00,41.57,41.69,41.56,41.66,58634.0,35.043,35.1441,35.0345,35.1188,58634.0
2016-08-02 13:20:00,41.66,41.67,41.63,41.65,20961.0,35.1188,35.1273,35.0936,35.1104,20961.0
2016-08-02 13:25:00,41.66,41.68,41.63,41.64,23931.0,35.1188,35.1357,35.0936,35.102,23931.0
2016-08-02 13:30:00,41.65,41.67,41.62,41.64,22346.0,35.1104,35.1273,35.0851,35.102,22346.0
2016-08-02 13:35:00,41.65,41.67,41.61,41.61,56038.0,35.1104,35.1273,35.0767,35.0767,56038.0
2016-08-02 13:40:00,41.62,41.64,41.57,41.63,39098.0,35.0851,35.102,35.043,35.0936,39098.0
2016-08-02 13:45:00,41.63,41.69,41.62,41.69,31321.0,35.0936,35.1441,35.0851,35.1441,31321.0
2016-08-02 13:50:00,41.68,41.7,41.64,41.65,53219.0,35.1357,35.1526,35.102,35.1104,53219.0
2016-08-02 13:55:00,41.65,41.65,41.63,41.64,24146.0,35.1104,35.1104,35.0936,35.102,24146.0
2016-08-02 14:00:00,41.63,41.67,41.62,41.66,61235.0,35.0936,35.1273,35.0851,35.1188,61235.0
2016-08-02 14:05:00,41.66,41.86,41.66,41.84,68973.0,35.1188,35.2874,35.1188,35.2706,68973.0
2016-08-02 14:10:00,41.85,41.89,41.82,41.85,50332.0,35.279,35.3127,35.2537,35.279,50332.0
2016-08-02 14:15:00,41.86,41.86,41.73,41.77,45342.0,35.2874,35.2874,35.1779,35.2116,45342.0
2016-08-02 14:20:00,41.78,41.84,41.76,41.84,35737.0,35.22,35.2706,35.2031,35.2706,35737.0
2016-08-02 14:25:00,41.84,41.93,41.84,41.91,54576.0,35.2706,35.3465,35.2706,35.3296,54576.0
2016-08-02 14:30:00,41.91,41.93,41.89,41.9,49562.0,35.3296,35.3465,35.3127,35.3212,49562.0
2016-08-02 14:35:00,41.91,41.93,41.87,41.88,53561.0,35.3296,35.3465,35.2959,35.3043,53561.0
2016-08-02 14:40:00,41.88,42.09,41.88,42.08,84484.0,35.3043,35.4813,35.3043,35.4729,84484.0
2016-08-02 14:45:00,42.09,42.09,42.04,42.05,65484.0,35.4813,35.4813,35.4392,35.4476,65484.0
2016-08-02 14:50:00,42.05,42.06,41.95,41.99,64616.0,35.4476,35.456,35.3633,35.397,64616.0
2016-08-02 14:55:00,41.98,42.04,41.96,42.03,70579.0,35.3886,35.4392,35.3717,35.4308,70579.0
2016-08-02 15:00:00,42.03,42.06,42.0,42.0,65194.0,35.4308,35.456,35.4055,35.4055,65194.0
2016-08-02 15:05:00,42.01,42.02,41.98,42.0,56408.0,35.4139,35.4223,35.3886,35.4055,56408.0
2016-08-02 15:10:00,42.0,42.0,41.94,41.97,66910.0,35.4055,35.4055,35.3549,35.3802,66910.0
2016-08-02 15:15:00,41.96,42.01,41.94,42.0,101862.0,35.3717,35.4139,35.3549,35.4055,101862.0
2016-08-02 15:20:00,42.0,42.0,41.94,41.96,64993.0,35.4055,35.4055,35.3549,35.3717,64993.0
2016-08-02 15:25:00,41.97,41.99,41.95,41.95,54809.0,35.3802,35.397,35.3633,35.3633,54809.0
2016-08-02 15:30:00,41.95,41.98,41.94,41.97,67399.0,35.3633,35.3886,35.3549,35.3802,67399.0
2016-08-02 15:35:00,41.97,42.07,41.95,42.06,110987.0,35.3802,35.4645,35.3633,35.456,110987.0
2016-08-02 15:40:00,42.05,42.08,42.0,42.08,116911.0,35.4476,35.4729,35.4055,35.4729,116911.0
2016-08-02 15:45:00,42.08,42.08,41.98,42.01,281861.0,35.4729,35.4729,35.3886,35.4139,281861.0
2016-08-02 15:50:00,42.01,42.05,41.99,41.99,253463.0,35.4139,35.4476,35.397,35.397,253463.0
2016-08-02 15:55:00,42.0,42.08,41.99,42.07,493331.0,35.4055,35.4729,35.397,35.4645,493331.0
2016-08-03 09:30:00,42.01,42.06,41.69,41.76,119738.0,35.4139,35.456,35.1441,35.2031,119738.0
2016-08-03 09:35:00,41.73,41.92,41.72,41.91,83074.0,35.1779,35.338,35.1694,35.3296,83074.0
2016-08-03 09:40:00,41.92,42.16,41.91,42.16,117802.0,35.338,35.5403,35.3296,35.5403,117802.0
2016-08-03 09:45:00,42.17,42.18,42.0,42.07,48412.0,35.5488,35.5572,35.4055,35.4645,48412.0
2016-08-03 09:50:00,42.06,42.25,42.02,42.24,82018.0,35.456,35.6162,35.4223,35.6078,82018.0
2016-08-03 09:55:00,42.24,42.26,42.18,42.22,68642.0,35.6078,35.6246,35.5572,35.5909,68642.0
2016-08-03 10:00:00,42.22,42.36,42.02,42.33,110496.0,35.5909,35.7089,35.4223,35.6836,110496.0
2016-08-03 10:05:00,42.33,42.33,42.1,42.19,94605.0,35.6836,35.6836,35.4898,35.5656,94605.0
2016-08-03 10:10:00,42.19,42.26,42.14,42.18,46143.0,35.5656,35.6246,35.5235,35.5572,46143.0
2016-08-03 10:15:00,42.19,42.22,42.01,42.02,53685.0,35.5656,35.5909,35.4139,35.4223,53685.0
2016-08-03 10:20:00,42.01,42.17,42.0,42.09,34361.0,35.4139,35.5488,35.4055,35.4813,34361.0
2016-08-03 10:25:00,42.09,42.14,41.95,42.11,44400.0,35.4813,35.5235,35.3633,35.4982,44400.0
2016-08-03 10:30:00,42.1,42.5,41.78,42.38,288454.0,35.4898,35.827,35.22,35.7258,288454.0
2016-08-03 10:35:00,42.38,42.5,42.24,42.34,194261.0,35.7258,35.827,35.6078,35.6921,194261.0
2016-08-03 10:40:00,42.35,42.48,42.35,42.46,92867.0,35.7005,35.8101,35.7005,35.7932,92867.0
2016-08-03 10:45:00,42.46,42.51,42.36,42.5,102719.0,35.7932,35.8354,35.7089,35.827,102719.0
2016-08-03 10:50:00,42.5,42.6,42.43,42.47,90941.0,35.827,35.9113,35.7679,35.8017,90941.0
2016-08-03 10:55:00,42.48,42.56,42.36,42.39,80914.0,35.8101,35.8775,35.7089,35.7342,80914.0
2016-08-03 11:00:00,42.39,42.41,42.17,42.2,181573.0,35.7342,35.7511,35.5488,35.5741,181573.0
2016-08-03 11:05:00,42.21,42.46,42.2,42.34,118530.0,35.5825,35.7932,35.5741,35.6921,118530.0
2016-08-03 11:10:00,42.33,42.35,42.26,42.27,71026.0,35.6836,35.7005,35.6246,35.6331,71026.0
2016-08-03 11:15:00,42.28,42.49,42.28,42.47,147035.0,35.6415,35.8185,35.6415,35.8017,147035.0
2016-08-03 11:20:00,42.48,42.62,42.48,42.57,129517.0,35.8101,35.9281,35.8101,35.886,129517.0
2016-08-03 11:25:00,42.58,42.6,42.47,42.5,63370.0,35.8944,35.9113,35.8017,35.827,63370.0
2016-08-03 11:30:00,42.5,42.58,42.49,42.57,73704.0,35.827,35.8944,35.8185,35.886,73704.0
2016-08-03 11:35:00,42.56,42.7,42.52,42.67,242215.0,35.8775,35.9956,35.8438,35.9703,242215.0
2016-08-03 11:40:00,42.67,42.71,42.61,42.62,70859.0,35.9703,36.004,35.9197,35.9281,70859.0
2016-08-03 11:45:00,42.62,42.72,42.61,42.7,113793.0,35.9281,36.0124,35.9197,35.9956,113793.0
2016-08-03 11:50:00,42.71,42.86,42.71,42.84,93032.0,36.004,36.1304,36.004,36.1136,93032.0
2016-08-03 11:55:00,42.84,42.86,42.73,42.75,79344.0,36.1136,36.1304,36.0208,36.0377,79344.0
2016-08-03 12:00:00,42.74,42.83,42.72,42.82,98481.0,36.0293,36.1051,36.0124,36.0967,98481.0
2016-08-03 12:05:00,42.83,42.89,42.8,42.87,66547.0,36.1051,36.1557,36.0799,36.1389,66547.0
2016-08-03 12:10:00,42.88,42.92,42.85,42.89,87833.0,36.1473,36.181,36.122,36.1557,87833.0
2016-08-03 12:15:00,42.87,42.89,42.81,42.82,68102.0,36.1389,36.1557,36.0883,36.0967,68102.0
2016-08-03 12:20:00,42.82,42.82,42.74,42.75,54440.0,36.0967,36.0967,36.0293,36.0377,54440.0
2016-08-03 12:25:00,42.75,42.76,42.67,42.73,62554.0,36.0377,36.0461,35.9703,36.0208,62554.0
2016-08-03 12:30:00,42.73,42.74,42.67,42.7,29341.0,36.0208,36.0293,35.9703,35.9956,29341.0
2016-08-03 12:35:00,42.7,42.74,42.69,42.73,35681.0,35.9956,36.0293,35.9871,36.0208,35681.0
2016-08-03 12:40:00,42.73,42.76,42.72,42.76,24911.0,36.0208,36.0461,36.0124,36.0461,24911.0
2016-08-03 12:45:00,42.75,42.79,42.74,42.74,28919.0,36.0377,36.0714,36.0293,36.0293,28919.0
2016-08-03 12:50:00,42.75,42.8,42.74,42.8,35476.0,36.0377,36.0799,36.0293,36.0799,35476.0
2016-08-03 12:55:00,42.8,42.82,42.77,42.8,31630.0,36.0799,36.0967,36.0546,36.0799,31630.0
2016-08-03 13:00:00,42.79,42.8,42.76,42.78,28023.0,36.0714,36.0799,36.0461,36.063,28023.0
2016-08-03 13:05:00,42.78,42.8,42.76,42.76,60727.0,36.063,36.0799,36.0461,36.0461,60727.0
2016-08-03 13:10:00,42.77,42.8,42.76,42.77,36772.0,36.0546,36.0799,36.0461,36.0546,36772.0
2016-08-03 13:15:00,42.77,42.8,42.7,42.71,33816.0,36.0546,36.0799,35.9956,36.004,33816.0
2016-08-03 13:20:00,42.7,42.77,42.7,42.76,23266.0,35.9956,36.0546,35.9956,36.0461,23266.0
2016-08-03 13:25:00,42.76,42.76,42.68,42.7,38993.0,36.0461,36.0461,35.9787,35.9956,38993.0
2016-08-03 13:30:00,42.69,42.75,42.69,42.71,29505.0,35.9871,36.0377,35.9871,36.004,29505.0
2016-08-03 13:35:00,42.71,42.79,42.71,42.76,29377.0,36.004,36.0714,36.004,36.0461,29377.0
2016-08-03 13:40:00,42.75,42.8,42.73,42.76,30582.0,36.0377,36.0799,36.0208,36.0461,30582.0
2016-08-03 13:45:00,42.76,42.82,42.72,42.74,52489.0,36.0461,36.0967,36.0124,36.0293,52489.0
2016-08-03 13:50:00,42.74,42.75,42.66,42.68,40803.0,36.0293,36.0377,35.9618,35.9787,40803.0
2016-08-03 13:55:00,42.68,42.76,42.65,42.74,34346.0,35.9787,36.0461,35.9534,36.0293,34346.0
2016-08-03 14:00:00,42.74,42.79,42.69,42.69,83765.0,36.0293,36.0714,35.9871,35.9871,83765.0
2016-08-03 14:05:00,42.69,42.73,42.64,42.73,33055.0,35.9871,36.0208,35.945,36.0208,33055.0
2016-08-03 14:10:00,42.73,42.8,42.72,42.78,48939.0,36.0208,36.0799,36.0124,36.063,48939.0
2016-08-03 14:15:00,42.78,42.8,42.71,42.71,41064.0,36.063,36.0799,36.004,36.004,41064.0
2016-08-03 14:20:00,42.72,42.74,42.64,42.66,44588.0,36.0124,36.0293,35.945,35.9618,44588.0
2016-08-03 14:25:00,42.66,42.69,42.6,42.6,23705.0,35.9618,35.9871,35.9113,35.9113,23705.0
2016-08-03 14:30:00,42.6,42.64,42.54,42.61,40467.0,35.9113,35.945,35.8607,35.9197,40467.0
2016-08-03 14:35:00,42.61,42.62,42.52,42.56,38343.0,35.9197,35.9281,35.8438,35.8775,38343.0
2016-08-03 14:40:00,42.56,42.63,42.56,42.6,30410.0,35.8775,35.9365,35.8775,35.9113,30410.0
2016-08-03 14:45:00,42.6,42.63,42.59,42.61,32627.0,35.9113,35.9365,35.9028,35.9197,32627.0
2016-08-03 14:50:00,42.6,42.71,42.59,42.71,41616.0,35.9113,36.004,35.9028,36.004,41616.0
2016-08-03 14:55:00,42.71,42.73,42.65,42.66,143557.0,36.004,36.0208,35.9534,35.9618,143557.0
2016-08-03 15:00:00,42.66,42.66,42.6,42.62,41844.0,35.9618,35.9618,35.9113,35.9281,41844.0
2016-08-03 15:05:00,42.61,42.65,42.6,42.62,43524.0,35.9197,35.9534,35.9113,35.9281,43524.0
2016-08-03 15:10:00,42.61,42.67,42.6,42.63,34279.0,35.9197,35.9703,35.9113,35.9365,34279.0
2016-08-03 15:15:00,42.64,42.73,42.63,42.68,64648.0,35.945,36.0208,35.9365,35.9787,64648.0
2016-08-03 15:20:00,42.68,42.76,42.66,42.75,48592.0,35.9787,36.0461,35.9618,36.0377,48592.0
2016-08-03 15:25:00,42.75,42.83,42.69,42.82,60917.0,36.0377,36.1051,35.9871,36.0967,60917.0
2016-08-03 15:30:00,42.82,42.83,42.76,42.77,64648.0,36.0967,36.1051,36.0461,36.0546,64648.0
2016-08-03 15:35:00,42.78,42.79,42.73,42.79,80031.0,36.063,36.0714,36.0208,36.0714,80031.0
2016-08-03 15:40:00,42.79,42.85,42.76,42.85,87169.0,36.0714,36.122,36.0461,36.122,87169.0
2016-08-03 15:45:00,42.85,42.88,42.83,42.88,150441.0,36.122,36.1473,36.1051,36.1473,150441.0
2016-08-03 15:50:00,42.88,42.88,42.85,42.86,167594.0,36.1473,36.1473,36.122,36.1304,167594.0
2016-08-03 15:55:00,42.86,42.94,42.86,42.93,419929.0,36.1304,36.1979,36.1304,36.1894,419929.0
2016-08-04 09:30:00,42.71,42.97,42.55,42.96,89114.0,36.004,36.2232,35.8691,36.2147,89114.0
2016-08-04 09:35:00,42.95,43.11,42.93,43.03,44822.0,36.2063,36.3412,36.1894,36.2737,44822.0
2016-08-04 09:40:00,43.04,43.08,42.86,42.98,41918.0,36.2822,36.3159,36.1304,36.2316,41918.0
2016-08-04 09:45:00,42.99,43.02,42.79,42.82,56454.0,36.24,36.2653,36.0714,36.0967,56454.0
2016-08-04 09:50:00,42.82,42.93,42.81,42.84,60292.0,36.0967,36.1894,36.0883,36.1136,60292.0
2016-08-04 09:55:00,42.84,42.85,42.66,42.67,57496.0,36.1136,36.122,35.9618,35.9703,57496.0
2016-08-04 10:00:00,42.67,42.82,42.64,42.76,51843.0,35.9703,36.0967,35.945,36.0461,51843.0
2016-08-04 10:05:00,42.76,42.76,42.59,42.62,35838.0,36.0461,36.0461,35.9028,35.9281,35838.0
2016-08-04 10:10:00,42.6,42.66,42.56,42.62,29625.0,35.9113,35.9618,35.8775,35.9281,29625.0
2016-08-04 10:15:00,42.63,42.86,42.6,42.82,43099.0,35.9365,36.1304,35.9113,36.0967,43099.0
2016-08-04 10:20:00,42.81,42.82,42.7,42.74,29421.0,36.0883,36.0967,35.9956,36.0293,29421.0
2016-08-04 10:25:00,42.74,42.84,42.69,42.74,65656.0,36.0293,36.1136,35.9871,36.0293,65656.0
2016-08-04 10:30:00,42.76,42.92,42.71,42.72,55745.0,36.0461,36.181,36.004,36.0124,55745.0
2016-08-04 10:35:00,42.73,42.87,42.72,42.81,68738.0,36.0208,36.1389,36.0124,36.0883,68738.0
2016-08-04 10:40:00,42.82,42.84,42.67,42.69,57599.0,36.0967,36.1136,35.9703,35.9871,57599.0
2016-08-04 10:45:00,42.69,42.81,42.67,42.8,42125.0,35.9871,36.0883,35.9703,36.0799,42125.0
2016-08-04 10:50:00,42.8,42.86,42.72,42.73,39202.0,36.0799,36.1304,36.0124,36.0208,39202.0
2016-08-04 10:55:00,42.74,42.84,42.73,42.83,25094.0,36.0293,36.1136,36.0208,36.1051,25094.0
2016-08-04 11:00:00,42.82,42.82,42.74,42.79,33097.0,36.0967,36.0967,36.0293,36.0714,33097.0
2016-08-04 11:05:00,42.8,42.86,42.79,42.86,27534.0,36.0799,36.1304,36.0714,36.1304,27534.0
2016-08-04 11:10:00,42.87,42.9,42.78,42.85,112476.0,36.1389,36.1641,36.063,36.122,112476.0
2016-08-04 11:15:00,42.84,42.86,42.81,42.83,39582.0,36.1136,36.1304,36.0883,36.1051,39582.0
2016-08-04 11:20:00,42.84,43.01,42.83,42.99,100866.0,36.1136,36.2569,36.1051,36.24,100866.0
2016-08-04 11:25:00,43.01,43.12,43.01,43.05,41202.0,36.2569,36.3496,36.2569,36.2906,41202.0
2016-08-04 11:30:00,43.06,43.12,43.02,43.07,61291.0,36.299,36.3496,36.2653,36.3075,61291.0
2016-08-04 11:35:00,43.06,43.11,43.06,43.11,25565.0,36.299,36.3412,36.299,36.3412,25565.0
2016-08-04 11:40:00,43.11,43.19,43.1,43.16,38169.0,36.3412,36.4086,36.3327,36.3833,38169.0
2016-08-04 11:45:00,43.16,43.16,43.11,43.14,56142.0,36.3833,36.3833,36.3412,36.3665,56142.0
2016-08-04 11:50:00,43.14,43.15,43.1,43.14,45173.0,36.3665,36.3749,36.3327,36.3665,45173.0
2016-08-04 11:55:00,43.13,43.2,43.13,43.19,37143.0,36.358,36.417,36.358,36.4086,37143.0
2016-08-04 12:00:00,43.2,43.28,43.18,43.19,65442.0,36.417,36.4845,36.4002,36.4086,65442.0
2016-08-04 12:05:00,43.2,43.23,43.12,43.12,41966.0,36.417,36.4423,36.3496,36.3496,41966.0
2016-08-04 12:10:00,43.13,43.15,43.08,43.08,44430.0,36.358,36.3749,36.3159,36.3159,44430.0
2016-08-04 12:15:00,43.08,43.16,43.08,43.15,31430.0,36.3159,36.3833,36.3159,36.3749,31430.0
2016-08-04 12:20:00,43.16,43.22,43.16,43.16,27632.0,36.3833,36.4339,36.3833,36.3833,27632.0
2016-08-04 12:25:00,43.16,43.18,43.12,43.13,22795.0,36.3833,36.4002,36.3496,36.358,22795.0
2016-08-04 12:30:00,43.13,43.2,43.12,43.19,22465.0,36.358,36.417,36.3496,36.4086,22465.0
2016-08-04 12:35:00,43.19,43.22,43.18,43.21,21671.0,36.4086,36.4339,36.4002,36.4255,21671.0
2016-08-04 12:40:00,43.2,43.22,43.19,43.21,28404.0,36.417,36.4339,36.4086,36.4255,28404.0
2016-08-04 12:45:00,43.22,43.24,43.19,43.22,34469.0,36.4339,36.4508,36.4086,36.4339,34469.0
2016-08-04 12:50:00,43.21,43.3,43.21,43.24,75024.0,36.4255,36.5013,36.4255,36.4508,75024.0
2016-08-04 12:55:00,43.24,43.29,43.22,43.23,25524.0,36.4508,36.4929,36.4339,36.4423,25524.0
2016-08-04 13:00:00,43.23,43.23,43.15,43.15,66479.0,36.4423,36.4423,36.3749,36.3749,66479.0
2016-08-04 13:05:00,43.15,43.17,43.08,43.09,94911.0,36.3749,36.3918,36.3159,36.3243,94911.0
2016-08-04 13:10:00,43.1,43.12,43.09,43.1,30516.0,36.3327,36.3496,36.3243,36.3327,30516.0
2016-08-04 13:15:00,43.11,43.13,43.1,43.11,23966.0,36.3412,36.358,36.3327,36.3412,23966.0
2016-08-04 13:20:00,43.11,43.18,43.11,43.16,34377.0,36.3412,36.4002,36.3412,36.3833,34377.0
2016-08-04 13:25:00,43.15,43.16,43.06,43.13,139225.0,36.3749,36.3833,36.299,36.358,139225.0
2016-08-04 13:30:00,43.14,43.18,43.13,43.17,22473.0,36.3665,36.4002,36.358,36.3918,22473.0
2016-08-04 13:35:00,43.18,43.18,43.14,43.15,32145.0,36.4002,36.4002,36.3665,36.3749,32145.0
2016-08-04 13:40:00,43.15,43.17,43.12,43.16,40306.0,36.3749,36.3918,36.3496,36.3833,40306.0
2016-08-04 13:45:00,43.16,43.17,43.1,43.11,62840.0,36.3833,36.3918,36.3327,36.3412,62840.0
2016-08-04 13:50:00,43.11,43.12,43.08,43.09,25332.0,36.3412,36.3496,36.3159,36.3243,25332.0
2016-08-04 13:55:00,43.09,43.1,43.06,43.06,33848.0,36.3243,36.3327,36.299,36.299,33848.0
2016-08-04 14:00:00,43.07,43.07,43.03,43.03,53370.0,36.3075,36.3075,36.2737,36.2737,53370.0
2016-08-04 14:05:00,43.03,43.07,43.02,43.05,29497.0,36.2737,36.3075,36.2653,36.2906,29497.0
2016-08-04 14:10:00,43.06,43.06,43.01,43.02,23910.0,36.299,36.299,36.2569,36.2653,23910.0
2016-08-04 14:15:00,43.02,43.02,42.92,42.93,34633.0,36.2653,36.2653,36.181,36.1894,34633.0
2016-08-04 14:20:00,42.92,43.04,42.9,43.01,35244.0,36.181,36.2822,36.1641,36.2569,35244.0
2016-08-04 14:25:00,43.01,43.04,43.0,43.0,28972.0,36.2569,36.2822,36.2484,36.2484,28972.0
2016-08-04 14:30:00,43.01,43.06,43.0,43.05,35072.0,36.2569,36.299,36.2484,36.2906,35072.0
2016-08-04 14:35:00,43.05,43.05,43.02,43.02,23161.0,36.2906,36.2906,36.2653,36.2653,23161.0
2016-08-04 14:40:00,43.03,43.03,43.0,43.01,16249.0,36.2737,36.2737,36.2484,36.2569,16249.0
2016-08-04 14:45:00,43.01,43.05,43.01,43.02,30117.0,36.2569,36.2906,36.2569,36.2653,30117.0
2016-08-04 14:50:00,43.02,43.06,43.02,43.04,38938.0,36.2653,36.299,36.2653,36.2822,38938.0
2016-08-04 14:55:00,43.03,43.04,42.96,42.96,34772.0,36.2737,36.2822,36.2147,36.2147,34772.0
2016-08-04 15:00:00,42.97,42.99,42.96,42.97,30953.0,36.2232,36.24,36.2147,36.2232,30953.0
2016-08-04 15:05:00,42.98,42.99,42.96,42.96,37752.0,36.2316,36.24,36.2147,36.2147,37752.0
2016-08-04 15:10:00,42.95,42.95,42.91,42.94,29723.0,36.2063,36.2063,36.1726,36.1979,29723.0
2016-08-04 15:15:00,42.94,42.95,42.93,42.95,34773.0,36.1979,36.2063,36.1894,36.2063,34773.0
2016-08-04 15:20:00,42.94,42.95,42.92,42.93,37968.0,36.1979,36.2063,36.181,36.1894,37968.0
2016-08-04 15:25:00,42.93,42.96,42.92,42.96,47810.0,36.1894,36.2147,36.181,36.2147,47810.0
2016-08-04 15:30:00,42.96,42.99,42.92,42.93,69220.0,36.2147,36.24,36.181,36.1894,69220.0
2016-08-04 15:35:00,42.94,42.95,42.93,42.94,37609.0,36.1979,36.2063,36.1894,36.1979,37609.0
2016-08-04 15:40:00,42.94,42.98,42.94,42.96,66866.0,36.1979,36.2316,36.1979,36.2147,66866.0
2016-08-04 15:45:00,42.96,42.96,42.9,42.93,124558.0,36.2147,36.2147,36.1641,36.1894,124558.0
2016-08-04 15:50:00,42.94,42.95,42.91,42.95,81466.0,36.1979,36.2063,36.1726,36.2063,81466.0
2016-08-04 15:55:00,42.95,43.01,42.89,43.0,322045.0,36.2063,36.2569,36.1557,36.2484,322045.0
2016-08-05 09:30:00,43.11,43.14,42.89,42.98,137322.0,36.3412,36.3665,36.1557,36.2316,137322.0
2016-08-05 09:35:00,43.0,43.08,42.89,43.0,219387.0,36.2484,36.3159,36.1557,36.2484,219387.0
2016-08-05 09:40:00,42.98,43.24,42.98,43.19,62297.0,36.2316,36.4508,36.2316,36.4086,62297.0
2016-08-05 09:45:00,43.19,43.22,43.07,43.14,90495.0,36.4086,36.4339,36.3075,36.3665,90495.0
2016-08-05 09:50:00,43.14,43.21,43.11,43.19,145336.0,36.3665,36.4255,36.3412,36.4086,145336.0
2016-08-05 09:55:00,43.19,43.34,43.14,43.32,265714.0,36.4086,36.5351,36.3665,36.5182,265714.0
2016-08-05 10:00:00,43.32,43.32,43.24,43.27,52117.0,36.5182,36.5182,36.4508,36.4761,52117.0
2016-08-05 10:05:00,43.27,43.31,43.21,43.29,55057.0,36.4761,36.5098,36.4255,36.4929,55057.0
2016-08-05 10:10:00,43.29,43.4,43.26,43.26,52686.0,36.4929,36.5856,36.4676,36.4676,52686.0
2016-08-05 10:15:00,43.28,43.39,43.26,43.3,50714.0,36.4845,36.5772,36.4676,36.5013,50714.0
2016-08-05 10:20:00,43.3,43.31,43.19,43.21,41901.0,36.5013,36.5098,36.4086,36.4255,41901.0
2016-08-05 10:25:00,43.19,43.25,43.16,43.22,35804.0,36.4086,36.4592,36.3833,36.4339,35804.0
2016-08-05 10:30:00,43.21,43.21,43.07,43.11,35423.0,36.4255,36.4255,36.3075,36.3412,35423.0
2016-08-05 10:35:00,43.1,43.11,43.06,43.06,26422.0,36.3327,36.3412,36.299,36.299,26422.0
2016-08-05 10:40:00,43.06,43.19,43.06,43.18,38865.0,36.299,36.4086,36.299,36.4002,38865.0
2016-08-05 10:45:00,43.18,43.26,43.18,43.2,55276.0,36.4002,36.4676,36.4002,36.417,55276.0
2016-08-05 10:50:00,43.21,43.32,43.21,43.3,90233.0,36.4255,36.5182,36.4255,36.5013,90233.0
2016-08-05 10:55:00,43.3,43.42,43.24,43.42,43636.0,36.5013,36.6025,36.4508,36.6025,43636.0
2016-08-05 11:00:00,43.42,43.43,43.36,43.37,30954.0,36.6025,36.6109,36.5519,36.5604,30954.0
2016-08-05 11:05:00,43.36,43.4,43.32,43.38,29656.0,36.5519,36.5856,36.5182,36.5688,29656.0
2016-08-05 11:10:00,43.37,43.37,43.29,43.35,32249.0,36.5604,36.5604,36.4929,36.5435,32249.0
2016-08-05 11:15:00,43.35,43.37,43.28,43.3,31996.0,36.5435,36.5604,36.4845,36.5013,31996.0
2016-08-05 11:20:00,43.3,43.32,43.23,43.3,49017.0,36.5013,36.5182,36.4423,36.5013,49017.0
2016-08-05 11:25:00,43.3,43.31,43.18,43.21,43433.0,36.5013,36.5098,36.4002,36.4255,43433.0
2016-08-05 11:30:00,43.2,43.37,43.19,43.35,51542.0,36.417,36.5604,36.4086,36.5435,51542.0
2016-08-05 11:35:00,43.35,43.38,43.29,43.35,57937.0,36.5435,36.5688,36.4929,36.5435,57937.0
2016-08-05 11:40:00,43.35,43.45,43.33,43.45,41368.0,36.5435,36.6278,36.5266,36.6278,41368.0
2016-08-05 11:45:00,43.45,43.59,43.44,43.59,113629.0,36.6278,36.7458,36.6194,36.7458,113629.0
2016-08-05 11:50:00,43.59,43.64,43.59,43.6,46253.0,36.7458,36.788,36.7458,36.7542,46253.0
2016-08-05 11:55:00,43.6,43.71,43.59,43.71,52997.0,36.7542,36.847,36.7458,36.847,52997.0
2016-08-05 12:00:00,43.72,43.78,43.68,43.74,106867.0,36.8554,36.906,36.8217,36.8723,106867.0
2016-08-05 12:05:00,43.74,43.78,43.73,43.77,44890.0,36.8723,36.906,36.8638,36.8975,44890.0
2016-08-05 12:10:00,43.77,43.88,43.76,43.79,83034.0,36.8975,36.9903,36.8891,36.9144,83034.0
2016-08-05 12:15:00,43.79,43.82,43.72,43.73,45200.0,36.9144,36.9397,36.8554,36.8638,45200.0
2016-08-05 12:20:00,43.73,43.8,43.73,43.79,23942.0,36.8638,36.9228,36.8638,36.9144,23942.0
2016-08-05 12:25:00,43.78,43.78,43.67,43.69,39547.0,36.906,36.906,36.8133,36.8301,39547.0
2016-08-05 12:30:00,43.69,43.69,43.65,43.68,41073.0,36.8301,36.8301,36.7964,36.8217,41073.0
2016-08-05 12:35:00,43.67,43.69,43.64,43.67,36187.0,36.8133,36.8301,36.788,36.8133,36187.0
2016-08-05 12:40:00,43.67,43.69,43.64,43.67,20343.0,36.8133,36.8301,36.788,36.8133,20343.0
2016-08-05 12:45:00,43.67,43.69,43.65,43.68,20327.0,36.8133,36.8301,36.7964,36.8217,20327.0
2016-08-05 12:50:00,43.68,43.68,43.64,43.68,23802.0,36.8217,36.8217,36.788,36.8217,23802.0
2016-08-05 12:55:00,43.68,43.69,43.64,43.67,25537.0,36.8217,36.8301,36.788,36.8133,25537.0
2016-08-05 13:00:00,43.67,43.67,43.61,43.61,40621.0,36.8133,36.8133,36.7627,36.7627,40621.0
2016-08-05 13:05:00,43.61,43.66,43.6,43.62,23271.0,36.7627,36.8048,36.7542,36.7711,23271.0
2016-08-05 13:10:00,43.62,43.66,43.58,43.66,24802.0,36.7711,36.8048,36.7374,36.8048,24802.0
2016-08-05 13:15:00,43.67,43.69,43.62,43.68,31701.0,36.8133,36.8301,36.7711,36.8217,31701.0
2016-08-05 13:20:00,43.68,43.7,43.66,43.7,27058.0,36.8217,36.8385,36.8048,36.8385,27058.0
2016-08-05 13:25:00,43.7,43.7,43.64,43.65,27953.0,36.8385,36.8385,36.788,36.7964,27953.0
2016-08-05 13:30:00,43.64,43.68,43.64,43.67,24420.0,36.788,36.8217,36.788,36.8133,24420.0
2016-08-05 13:35:00,43.67,43.7,43.67,43.67,19592.0,36.8133,36.8385,36.8133,36.8133,19592.0
2016-08-05 13:40:00,43.67,43.73,43.67,43.72,34423.0,36.8133,36.8638,36.8133,36.8554,34423.0
2016-08-05 13:45:00,43.72,43.73,43.68,43.72,28175.0,36.8554,36.8638,36.8217,36.8554,28175.0
2016-08-05 13:50:00,43.73,43.79,43.72,43.78,54268.0,36.8638,36.9144,36.8554,36.906,54268.0
2016-08-05 13:55:00,43.78,43.81,43.75,43.76,33184.0,36.906,36.9313,36.8807,36.8891,33184.0
2016-08-05 14:00:00,43.76,43.77,43.73,43.77,33151.0,36.8891,36.8975,36.8638,36.8975,33151.0
2016-08-05 14:05:00,43.77,43.8,43.77,43.79,36304.0,36.8975,36.9228,36.8975,36.9144,36304.0
2016-08-05 14:10:00,43.79,43.82,43.78,43.79,22695.0,36.9144,36.9397,36.906,36.9144,22695.0
2016-08-05 14:15:00,43.79,43.8,43.74,43.75,26105.0,36.9144,36.9228,36.8723,36.8807,26105.0
2016-08-05 14:20:00,43.74,43.8,43.74,43.8,24410.0,36.8723,36.9228,36.8723,36.9228,24410.0
2016-08-05 14:25:00,43.79,43.84,43.79,43.83,42777.0,36.9144,36.9566,36.9144,36.9481,42777.0
2016-08-05 14:30:00,43.83,43.83,43.75,43.78,58030.0,36.9481,36.9481,36.8807,36.906,58030.0
2016-08-05 14:35:00,43.78,43.8,43.78,43.79,17227.0,36.906,36.9228,36.906,36.9144,17227.0
2016-08-05 14:40:00,43.79,43.81,43.73,43.75,69766.0,36.9144,36.9313,36.8638,36.8807,69766.0
2016-08-05 14:45:00,43.75,43.8,43.74,43.8,64334.0,36.8807,36.9228,36.8723,36.9228,64334.0
2016-08-05 14:50:00,43.79,43.8,43.74,43.77,41162.0,36.9144,36.9228,36.8723,36.8975,41162.0
2016-08-05 14:55:00,43.77,43.79,43.75,43.79,32581.0,36.8975,36.9144,36.8807,36.9144,32581.0
2016-08-05 15:00:00,43.79,43.82,43.78,43.78,62206.0,36.9144,36.9397,36.906,36.906,62206.0
2016-08-05 15:05:00,43.78,43.8,43.73,43.75,66061.0,36.906,36.9228,36.8638,36.8807,66061.0
2016-08-05 15:10:00,43.75,43.79,43.74,43.78,33657.0,36.8807,36.9144,36.8723,36.906,33657.0
2016-08-05 15:15:00,43.77,43.81,43.77,43.78,54322.0,36.8975,36.9313,36.8975,36.906,54322.0
2016-08-05 15:20:00,43.78,43.79,43.71,43.72,72211.0,36.906,36.9144,36.847,36.8554,72211.0
2016-08-05 15:25:00,43.72,43.76,43.71,43.76,59294.0,36.8554,36.8891,36.847,36.8891,59294.0
2016-08-05 15:30:00,43.76,43.76,43.68,43.68,108591.0,36.8891,36.8891,36.8217,36.8217,108591.0
2016-08-05 15:35:00,43.68,43.7,43.65,43.66,136671.0,36.8217,36.8385,36.7964,36.8048,136671.0
2016-08-05 15:40:00,43.67,43.68,43.64,43.66,169682.0,36.8133,36.8217,36.788,36.8048,169682.0
2016-08-05 15:45:00,43.66,43.68,43.61,43.68,246585.0,36.8048,36.8217,36.7627,36.8217,246585.0
2016-08-05 15:50:00,43.67,43.69,43.63,43.65,235356.0,36.8133,36.8301,36.7795,36.7964,235356.0
2016-08-05 15:55:00,43.65,43.71,43.64,43.71,583867.0,36.7964,36.847,36.788,36.847,583867.0
2016-08-08 09:30:00,43.98,44.5,43.94,44.47,215185.0,37.0746,37.5129,37.0409,37.4876,215185.0
2016-08-08 09:35:00,44.48,44.66,44.34,44.37,145376.0,37.4961,37.6478,37.3781,37.4033,145376.0
2016-08-08 09:40:00,44.35,44.57,44.35,44.5,144038.0,37.3865,37.5719,37.3865,37.5129,144038.0
2016-08-08 09:45:00,44.5,44.57,44.44,44.46,75155.0,37.5129,37.5719,37.4624,37.4792,75155.0
2016-08-08 09:50:00,44.45,44.65,44.45,44.59,135672.0,37.4708,37.6394,37.4708,37.5888,135672.0
2016-08-08 09:55:00,44.59,44.6,44.46,44.58,74798.0,37.5888,37.5972,37.4792,37.5804,74798.0
2016-08-08 10:00:00,44.58,44.63,44.54,44.57,132731.0,37.5804,37.6225,37.5466,37.5719,132731.0
2016-08-08 10:05:00,44.58,44.64,44.51,44.6,60338.0,37.5804,37.6309,37.5214,37.5972,60338.0
2016-08-08 10:10:00,44.59,44.63,44.48,44.61,70977.0,37.5888,37.6225,37.4961,37.6057,70977.0
2016-08-08 10:15:00,44.61,44.72,44.6,44.7,105091.0,37.6057,37.6984,37.5972,37.6815,105091.0
2016-08-08 10:20:00,44.7,44.76,44.61,44.64,155403.0,37.6815,37.7321,37.6057,37.6309,155403.0
2016-08-08 10:25:00,44.64,44.71,44.6,44.68,32559.0,37.6309,37.69,37.5972,37.6647,32559.0
2016-08-08 10:30:00,44.68,44.75,44.59,44.74,38994.0,37.6647,37.7237,37.5888,37.7152,38994.0
2016-08-08 10:35:00,44.74,44.78,44.68,44.72,29715.0,37.7152,37.749,37.6647,37.6984,29715.0
2016-08-08 10:40:00,44.72,44.8,44.72,44.78,30866.0,37.6984,37.7658,37.6984,37.749,30866.0
2016-08-08 10:45:00,44.78,44.84,44.73,44.82,32217.0,37.749,37.7995,37.7068,37.7827,32217.0
2016-08-08 10:50:00,44.83,44.83,44.69,44.79,59417.0,37.7911,37.7911,37.6731,37.7574,59417.0
2016-08-08 10:55:00,44.79,44.8,44.7,44.78,25038.0,37.7574,37.7658,37.6815,37.749,25038.0
2016-08-08 11:00:00,44.77,44.84,44.75,44.82,47079.0,37.7405,37.7995,37.7237,37.7827,47079.0
2016-08-08 11:05:00,44.81,44.9,44.78,44.9,50926.0,37.7743,37.8501,37.749,37.8501,50926.0
2016-08-08 11:10:00,44.9,44.92,44.78,44.83,78416.0,37.8501,37.867,37.749,37.7911,78416.0
2016-08-08 11:15:00,44.83,44.9,44.81,44.83,39982.0,37.7911,37.8501,37.7743,37.7911,39982.0
2016-08-08 11:20:00,44.82,44.92,44.77,44.84,60999.0,37.7827,37.867,37.7405,37.7995,60999.0
2016-08-08 11:25:00,44.85,44.97,44.85,44.9,56208.0,37.808,37.9091,37.808,37.8501,56208.0
2016-08-08 11:30:00,44.91,44.95,44.9,44.94,22684.0,37.8586,37.8923,37.8501,37.8838,22684.0
2016-08-08 11:35:00,44.93,45.0,44.93,44.98,53293.0,37.8754,37.9344,37.8754,37.9176,53293.0
2016-08-08 11:40:00,44.98,45.0,44.94,44.98,61864.0,37.9176,37.9344,37.8838,37.9176,61864.0
2016-08-08 11:45:00,44.99,45.05,44.98,45.0,110302.0,37.926,37.9766,37.9176,37.9344,110302.0
2016-08-08 11:50:00,45.0,45.02,44.95,44.95,70095.0,37.9344,37.9513,37.8923,37.8923,70095.0
2016-08-08 11:55:00,44.96,45.02,44.96,45.02,33163.0,37.9007,37.9513,37.9007,37.9513,33163.0
2016-08-08 12:00:00,45.01,45.01,44.94,44.94,35666.0,37.9429,37.9429,37.8838,37.8838,35666.0
2016-08-08 12:05:00,44.94,44.95,44.88,44.9,55249.0,37.8838,37.8923,37.8333,37.8501,55249.0
2016-08-08 12:10:00,44.9,44.91,44.85,44.87,63714.0,37.8501,37.8586,37.808,37.8248,63714.0
2016-08-08 12:15:00,44.87,44.87,44.84,44.84,35762.0,37.8248,37.8248,37.7995,37.7995,35762.0
2016-08-08 12:20:00,44.84,44.85,44.79,44.79,48959.0,37.7995,37.808,37.7574,37.7574,48959.0
2016-08-08 12:25:00,44.8,44.81,44.71,44.73,36329.0,37.7658,37.7743,37.69,37.7068,36329.0
2016-08-08 12:30:00,44.74,44.74,44.7,44.72,28101.0,37.7152,37.7152,37.6815,37.6984,28101.0
2016-08-08 12:35:00,44.72,44.72,44.65,44.67,32823.0,37.6984,37.6984,37.6394,37.6562,32823.0
2016-08-08 12:40:00,44.67,44.68,44.57,44.58,58919.0,37.6562,37.6647,37.5719,37.5804,58919.0
2016-08-08 12:45:00,44.59,44.61,44.55,44.55,45492.0,37.5888,37.6057,37.5551,37.5551,45492.0
2016-08-08 12:50:00,44.55,44.58,44.51,44.51,39400.0,37.5551,37.5804,37.5214,37.5214,39400.0
2016-08-08 12:55:00,44.51,44.6,44.51,44.56,66802.0,37.5214,37.5972,37.5214,37.5635,66802.0
2016-08-08 13:00:00,44.57,44.59,44.56,44.58,50300.0,37.5719,37.5888,37.5635,37.5804,50300.0
2016-08-08 13:05:00,44.57,44.59,44.57,44.59,36986.0,37.5719,37.5888,37.5719,37.5888,36986.0
2016-08-08 13:10:00,44.59,44.61,44.57,44.58,39551.0,37.5888,37.6057,37.5719,37.5804,39551.0
2016-08-08 13:15:00,44.59,44.63,44.58,44.62,27702.0,37.5888,37.6225,37.5804,37.6141,27702.0
2016-08-08 13:20:00,44.62,44.63,44.52,44.54,47683.0,37.6141,37.6225,37.5298,37.5466,47683.0
2016-08-08 13:25:00,44.53,44.57,44.52,44.54,20814.0,37.5382,37.5719,37.5298,37.5466,20814.0
2016-08-08 13:30:00,44.55,44.59,44.54,44.57,45886.0,37.5551,37.5888,37.5466,37.5719,45886.0
2016-08-08 13:35:00,44.57,44.61,44.54,44.55,41656.0,37.5719,37.6057,37.5466,37.5551,41656.0
2016-08-08 13:40:00,44.54,44.56,44.5,44.52,83736.0,37.5466,37.5635,37.5129,37.5298,83736.0
2016-08-08 13:45:00,44.52,44.59,44.5,44.59,57896.0,37.5298,37.5888,37.5129,37.5888,57896.0
2016-08-08 13:50:00,44.58,44.69,44.57,44.68,54002.0,37.5804,37.6731,37.5719,37.6647,54002.0
2016-08-08 13:55:00,44.69,44.73,44.65,44.65,66845.0,37.6731,37.7068,37.6394,37.6394,66845.0
2016-08-08 14:00:00,44.65,44.67,44.59,44.59,39427.0,37.6394,37.6562,37.5888,37.5888,39427.0
2016-08-08 14:05:00,44.6,44.62,44.58,44.59,24710.0,37.5972,37.6141,37.5804,37.5888,24710.0
2016-08-08 14:10:00,44.59,44.59,44.58,44.59,12807.0,37.5888,37.5888,37.5804,37.5888,12807.0
2016-08-08 14:15:00,44.59,44.6,44.48,44.5,52091.0,37.5888,37.5972,37.4961,37.5129,52091.0
2016-08-08 14:20:00,44.5,44.51,44.44,44.47,49264.0,37.5129,37.5214,37.4624,37.4876,49264.0
2016-08-08 14:25:00,44.46,44.46,44.38,44.4,38744.0,37.4792,37.4792,37.4118,37.4286,38744.0
2016-08-08 14:30:00,44.41,44.42,44.35,44.37,40567.0,37.4371,37.4455,37.3865,37.4033,40567.0
2016-08-08 14:35:00,44.38,44.4,44.31,44.31,48436.0,37.4118,37.4286,37.3528,37.3528,48436.0
2016-08-08 14:40:00,44.32,44.32,44.25,44.29,67658.0,37.3612,37.3612,37.3022,37.3359,67658.0
2016-08-08 14:45:00,44.29,44.32,44.27,44.31,26349.0,37.3359,37.3612,37.319,37.3528,26349.0
2016-08-08 14:50:00,44.31,44.31,44.26,44.28,35073.0,37.3528,37.3528,37.3106,37.3275,35073.0
2016-08-08 14:55:00,44.29,44.32,44.28,44.29,40395.0,37.3359,37.3612,37.3275,37.3359,40395.0
2016-08-08 15:00:00,44.29,44.29,44.25,44.28,40321.0,37.3359,37.3359,37.3022,37.3275,40321.0
2016-08-08 15:05:00,44.27,44.28,44.25,44.27,29993.0,37.319,37.3275,37.3022,37.319,29993.0
2016-08-08 15:10:00,44.26,44.27,44.21,44.26,50486.0,37.3106,37.319,37.2685,37.3106,50486.0
2016-08-08 15:15:00,44.26,44.29,44.25,44.27,41107.0,37.3106,37.3359,37.3022,37.319,41107.0
2016-08-08 15:20:00,44.27,44.29,44.27,44.29,11319.0,37.319,37.3359,37.319,37.3359,11319.0
2016-08-08 15:25:00,44.28,44.3,44.28,44.3,22772.0,37.3275,37.3443,37.3275,37.3443,22772.0
2016-08-08 15:30:00,44.3,44.37,44.29,44.35,93065.0,37.3443,37.4033,37.3359,37.3865,93065.0
2016-08-08 15:35:00,44.35,44.36,44.27,44.3,80627.0,37.3865,37.3949,37.319,37.3443,80627.0
2016-08-08 15:40:00,44.31,44.33,44.29,44.32,92964.0,37.3528,37.3696,37.3359,37.3612,92964.0
2016-08-08 15:45:00,44.32,44.33,44.29,44.3,122105.0,37.3612,37.3696,37.3359,37.3443,122105.0
2016-08-08 15:50:00,44.3,44.33,44.29,44.32,245749.0,37.3443,37.3696,37.3359,37.3612,245749.0
2016-08-08 15:55:00,44.33,44.33,44.25,44.26,389573.0,37.3696,37.3696,37.3022,37.3106,389573.0
2016-08-09 09:30:00,44.49,44.49,44.2,44.25,131111.0,37.5045,37.5045,37.26,37.3022,131111.0
2016-08-09 09:35:00,44.27,44.39,44.21,44.29,72813.0,37.319,37.4202,37.2685,37.3359,72813.0
2016-08-09 09:40:00,44.3,44.46,44.27,44.44,81039.0,37.3443,37.4792,37.319,37.4624,81039.0
2016-08-09 09:45:00,44.44,44.5,44.34,44.36,62042.0,37.4624,37.5129,37.3781,37.3949,62042.0
2016-08-09 09:50:00,44.36,44.4,44.21,44.24,123968.0,37.3949,37.4286,37.2685,37.2938,123968.0
2016-08-09 09:55:00,44.24,44.35,44.19,44.35,77806.0,37.2938,37.3865,37.2516,37.3865,77806.0
2016-08-09 10:00:00,44.34,44.43,44.22,44.33,119042.0,37.3781,37.4539,37.2769,37.3696,119042.0
2016-08-09 10:05:00,44.32,44.35,44.21,44.22,112331.0,37.3612,37.3865,37.2685,37.2769,112331.0
2016-08-09 10:10:00,44.21,44.42,44.21,44.4,54309.0,37.2685,37.4455,37.2685,37.4286,54309.0
2016-08-09 10:15:00,44.39,44.53,44.36,44.44,82393.0,37.4202,37.5382,37.3949,37.4624,82393.0
2016-08-09 10:20:00,44.45,44.45,44.25,44.3,61423.0,37.4708,37.4708,37.3022,37.3443,61423.0
2016-08-09 10:25:00,44.3,44.39,44.29,44.3,37237.0,37.3443,37.4202,37.3359,37.3443,37237.0
2016-08-09 10:30:00,44.3,44.32,44.2,44.24,59270.0,37.3443,37.3612,37.26,37.2938,59270.0
2016-08-09 10:35:00,44.23,44.37,44.22,44.27,65052.0,37.2853,37.4033,37.2769,37.319,65052.0
2016-08-09 10:40:00,44.27,44.29,44.16,44.2,51335.0,37.319,37.3359,37.2263,37.26,51335.0
2016-08-09 10:45:00,44.19,44.33,44.19,44.22,63534.0,37.2516,37.3696,37.2516,37.2769,63534.0
2016-08-09 10:50:00,44.22,44.24,44.11,44.15,52525.0,37.2769,37.2938,37.1842,37.2179,52525.0
2016-08-09 10:55:00,44.14,44.29,44.14,44.23,36205.0,37.2095,37.3359,37.2095,37.2853,36205.0
2016-08-09 11:00:00,44.24,44.29,44.22,44.23,61484.0,37.2938,37.3359,37.2769,37.2853,61484.0
2016-08-09 11:05:00,44.22,44.28,44.16,44.22,43394.0,37.2769,37.3275,37.2263,37.2769,43394.0
2016-08-09 11:10:00,44.22,44.23,44.16,44.16,52293.0,37.2769,37.2853,37.2263,37.2263,52293.0
2016-08-09 11:15:00,44.14,44.28,44.14,44.28,29260.0,37.2095,37.3275,37.2095,37.3275,29260.0
2016-08-09 11:20:00,44.28,44.4,44.25,44.38,92655.0,37.3275,37.4286,37.3022,37.4118,92655.0
2016-08-09 11:25:00,44.38,44.4,44.29,44.39,33344.0,37.4118,37.4286,37.3359,37.4202,33344.0
2016-08-09 11:30:00,44.39,44.4,44.35,44.35,43374.0,37.4202,37.4286,37.3865,37.3865,43374.0
2016-08-09 11:35:00,44.35,44.38,44.32,44.37,22498.0,37.3865,37.4118,37.3612,37.4033,22498.0
2016-08-09 11:40:00,44.38,44.39,44.28,44.29,26422.0,37.4118,37.4202,37.3275,37.3359,26422.0
2016-08-09 11:45:00,44.28,44.32,44.25,44.3,24582.0,37.3275,37.3612,37.3022,37.3443,24582.0
2016-08-09 11:50:00,44.31,44.32,44.26,44.26,23942.0,37.3528,37.3612,37.3106,37.3106,23942.0
2016-08-09 11:55:00,44.27,44.28,44.23,44.25,19535.0,37.319,37.3275,37.2853,37.3022,19535.0
2016-08-09 12:00:00,44.25,44.34,44.25,44.32,18877.0,37.3022,37.3781,37.3022,37.3612,18877.0
2016-08-09 12:05:00,44.32,44.35,44.32,44.35,21692.0,37.3612,37.3865,37.3612,37.3865,21692.0
2016-08-09 12:10:00,44.34,44.34,44.27,44.27,20444.0,37.3781,37.3781,37.319,37.319,20444.0
2016-08-09 12:15:00,44.27,44.29,44.26,44.29,11834.0,37.319,37.3359,37.3106,37.3359,11834.0
2016-08-09 12:20:00,44.29,44.29,44.17,44.2,16531.0,37.3359,37.3359,37.2347,37.26,16531.0
2016-08-09 12:25:00,44.19,44.19,44.14,44.15,23097.0,37.2516,37.2516,37.2095,37.2179,23097.0
2016-08-09 12:30:00,44.15,44.15,44.04,44.07,52042.0,37.2179,37.2179,37.1252,37.1504,52042.0
2016-08-09 12:35:00,44.07,44.08,44.01,44.04,27314.0,37.1504,37.1589,37.0999,37.1252,27314.0
2016-08-09 12:40:00,44.04,44.05,44.0,44.02,36737.0,37.1252,37.1336,37.0914,37.1083,36737.0
2016-08-09 12:45:00,44.02,44.06,43.97,44.05,53392.0,37.1083,37.142,37.0661,37.1336,53392.0
2016-08-09 12:50:00,44.06,44.07,44.01,44.02,19206.0,37.142,37.1504,37.0999,37.1083,19206.0
2016-08-09 12:55:00,44.01,44.04,43.96,43.96,56084.0,37.0999,37.1252,37.0577,37.0577,56084.0
2016-08-09 13:00:00,43.96,43.98,43.94,43.98,47214.0,37.0577,37.0746,37.0409,37.0746,47214.0
2016-08-09 13:05:00,43.98,44.05,43.98,44.01,58949.0,37.0746,37.1336,37.0746,37.0999,58949.0
2016-08-09 13:10:00,44.01,44.03,43.99,44.0,25288.0,37.0999,37.1167,37.083,37.0914,25288.0
2016-08-09 13:15:00,44.0,44.01,43.92,43.96,83996.0,37.0914,37.0999,37.024,37.0577,83996.0
2016-08-09 13:20:00,43.97,44.0,43.94,43.98,27874.0,37.0661,37.0914,37.0409,37.0746,27874.0
2016-08-09 13:25:00,43.98,44.01,43.95,43.96,23667.0,37.0746,37.0999,37.0493,37.0577,23667.0
2016-08-09 13:30:00,43.97,44.02,43.96,43.98,26866.0,37.0661,37.1083,37.0577,37.0746,26866.0
2016-08-09 13:35:00,43.98,44.01,43.97,44.0,19714.0,37.0746,37.0999,37.0661,37.0914,19714.0
2016-08-09 13:40:00,44.01,44.01,43.9,43.91,29843.0,37.0999,37.0999,37.0071,37.0156,29843.0
2016-08-09 13:45:00,43.91,43.97,43.9,43.93,72631.0,37.0156,37.0661,37.0071,37.0324,72631.0
2016-08-09 13:50:00,43.93,43.99,43.93,43.96,24487.0,37.0324,37.083,37.0324,37.0577,24487.0
2016-08-09 13:55:00,43.97,44.02,43.97,43.99,31945.0,37.0661,37.1083,37.0661,37.083,31945.0
2016-08-09 14:00:00,43.98,44.01,43.96,43.96,18074.0,37.0746,37.0999,37.0577,37.0577,18074.0
2016-08-09 14:05:00,43.96,44.0,43.95,44.0,16852.0,37.0577,37.0914,37.0493,37.0914,16852.0
2016-08-09 14:10:00,44.0,44.05,43.99,44.02,35506.0,37.0914,37.1336,37.083,37.1083,35506.0
2016-08-09 14:15:00,44.02,44.03,43.97,43.98,34167.0,37.1083,37.1167,37.0661,37.0746,34167.0
2016-08-09 14:20:00,43.98,44.0,43.92,43.95,28685.0,37.0746,37.0914,37.024,37.0493,28685.0
2016-08-09 14:25:00,43.94,43.96,43.91,43.92,33192.0,37.0409,37.0577,37.0156,37.024,33192.0
2016-08-09 14:30:00,43.92,43.93,43.87,43.88,43194.0,37.024,37.0324,36.9818,36.9903,43194.0
2016-08-09 14:35:00,43.87,43.89,43.85,43.86,35315.0,36.9818,36.9987,36.965,36.9734,35315.0
2016-08-09 14:40:00,43.87,43.9,43.86,43.9,23456.0,36.9818,37.0071,36.9734,37.0071,23456.0
2016-08-09 14:45:00,43.9,43.91,43.88,43.91,12470.0,37.0071,37.0156,36.9903,37.0156,12470.0
2016-08-09 14:50:00,43.91,43.94,43.9,43.91,28954.0,37.0156,37.0409,37.0071,37.0156,28954.0
2016-08-09 14:55:00,43.91,43.93,43.89,43.92,19955.0,37.0156,37.0324,36.9987,37.024,19955.0
2016-08-09 15:00:00,43.92,43.93,43.9,43.91,13125.0,37.024,37.0324,37.0071,37.0156,13125.0
2016-08-09 15:05:00,43.91,43.95,43.91,43.92,34216.0,37.0156,37.0493,37.0156,37.024,34216.0
2016-08-09 15:10:00,43.93,43.93,43.88,43.9,34101.0,37.0324,37.0324,36.9903,37.0071,34101.0
2016-08-09 15:15:00,43.9,43.92,43.88,43.9,26606.0,37.0071,37.024,36.9903,37.0071,26606.0
2016-08-09 15:20:00,43.9,43.93,43.89,43.89,25180.0,37.0071,37.0324,36.9987,36.9987,25180.0
2016-08-09 15:25:00,43.9,43.95,43.89,43.94,24077.0,37.0071,37.0493,36.9987,37.0409,24077.0
2016-08-09 15:30:00,43.93,43.95,43.9,43.95,29751.0,37.0324,37.0493,37.0071,37.0493,29751.0
2016-08-09 15:35:00,43.95,43.96,43.93,43.95,39943.0,37.0493,37.0577,37.0324,37.0493,39943.0
2016-08-09 15:40:00,43.96,43.97,43.95,43.97,27403.0,37.0577,37.0661,37.0493,37.0661,27403.0
2016-08-09 15:45:00,43.97,44.09,43.96,44.09,101655.0,37.0661,37.1673,37.0577,37.1673,101655.0
2016-08-09 15:50:00,44.08,44.09,44.06,44.09,202896.0,37.1589,37.1673,37.142,37.1673,202896.0
2016-08-09 15:55:00,44.09,44.11,44.02,44.05,348016.0,37.1673,37.1842,37.1083,37.1336,348016.0
2016-08-10 09:30:00,44.2,44.39,44.14,44.31,92375.0,37.26,37.4202,37.2095,37.3528,92375.0
2016-08-10 09:35:00,44.3,44.3,44.15,44.22,37966.0,37.3443,37.3443,37.2179,37.2769,37966.0
2016-08-10 09:40:00,44.22,44.23,44.1,44.12,82147.0,37.2769,37.2853,37.1757,37.1926,82147.0
2016-08-10 09:45:00,44.11,44.23,44.11,44.13,64529.0,37.1842,37.2853,37.1842,37.201,64529.0
2016-08-10 09:50:00,44.13,44.17,44.1,44.15,31802.0,37.201,37.2347,37.1757,37.2179,31802.0
2016-08-10 09:55:00,44.14,44.15,43.98,43.98,49927.0,37.2095,37.2179,37.0746,37.0746,49927.0
2016-08-10 10:00:00,43.97,44.03,43.9,44.02,52639.0,37.0661,37.1167,37.0071,37.1083,52639.0
2016-08-10 10:05:00,44.03,44.06,43.98,44.01,45849.0,37.1167,37.142,37.0746,37.0999,45849.0
2016-08-10 10:10:00,44.02,44.05,43.98,44.04,26775.0,37.1083,37.1336,37.0746,37.1252,26775.0
2016-08-10 10:15:00,44.04,44.06,43.94,44.05,32087.0,37.1252,37.142,37.0409,37.1336,32087.0
2016-08-10 10:20:00,44.04,44.12,44.04,44.06,25746.0,37.1252,37.1926,37.1252,37.142,25746.0
2016-08-10 10:25:00,44.05,44.11,44.0,44.09,60546.0,37.1336,37.1842,37.0914,37.1673,60546.0
2016-08-10 10:30:00,44.08,44.31,43.99,44.27,398704.0,37.1589,37.3528,37.083,37.319,398704.0
2016-08-10 10:35:00,44.28,44.37,44.2,44.2,268248.0,37.3275,37.4033,37.26,37.26,268248.0
2016-08-10 10:40:00,44.21,44.24,44.01,44.24,58979.0,37.2685,37.2938,37.0999,37.2938,58979.0
2016-08-10 10:45:00,44.24,44.27,44.09,44.2,41747.0,37.2938,37.319,37.1673,37.26,41747.0
2016-08-10 10:50:00,44.2,44.21,44.14,44.14,68302.0,37.26,37.2685,37.2095,37.2095,68302.0
2016-08-10 10:55:00,44.13,44.17,44.08,44.16,29378.0,37.201,37.2347,37.1589,37.2263,29378.0
2016-08-10 11:00:00,44.17,44.28,44.16,44.27,45618.0,37.2347,37.3275,37.2263,37.319,45618.0
2016-08-10 11:05:00,44.28,44.28,44.08,44.08,44968.0,37.3275,37.3275,37.1589,37.1589,44968.0
2016-08-10 11:10:00,44.08,44.09,43.98,43.98,31083.0,37.1589,37.1673,37.0746,37.0746,31083.0
2016-08-10 11:15:00,43.98,43.99,43.83,43.89,139015.0,37.0746,37.083,36.9481,36.9987,139015.0
2016-08-10 11:20:00,43.89,43.89,43.84,43.86,82944.0,36.9987,36.9987,36.9566,36.9734,82944.0
2016-08-10 11:25:00,43.87,43.93,43.78,43.79,91031.0,36.9818,37.0324,36.906,36.9144,91031.0
2016-08-10 11:30:00,43.79,43.81,43.7,43.77,105928.0,36.9144,36.9313,36.8385,36.8975,105928.0
2016-08-10 11:35:00,43.77,43.88,43.73,43.86,27738.0,36.8975,36.9903,36.8638,36.9734,27738.0
2016-08-10 11:40:00,43.87,43.9,43.84,43.84,45647.0,36.9818,37.0071,36.9566,36.9566,45647.0
2016-08-10 11:45:00,43.84,43.87,43.79,43.86,50593.0,36.9566,36.9818,36.9144,36.9734,50593.0
2016-08-10 11:50:00,43.85,43.98,43.85,43.89,27596.0,36.965,37.0746,36.965,36.9987,27596.0
2016-08-10 11:55:00,43.88,43.94,43.87,43.9,20678.0,36.9903,37.0409,36.9818,37.0071,20678.0
2016-08-10 12:00:00,43.9,43.91,43.84,43.88,20380.0,37.0071,37.0156,36.9566,36.9903,20380.0
2016-08-10 12:05:00,43.87,44.0,43.86,43.99,31801.0,36.9818,37.0914,36.9734,37.083,31801.0
2016-08-10 12:10:00,43.99,44.05,43.97,44.05,36391.0,37.083,37.1336,37.0661,37.1336,36391.0
2016-08-10 12:15:00,44.05,44.06,44.0,44.0,23343.0,37.1336,37.142,37.0914,37.0914,23343.0
2016-08-10 12:20:00,44.01,44.01,43.96,43.96,31407.0,37.0999,37.0999,37.0577,37.0577,31407.0
2016-08-10 12:25:00,43.97,44.0,43.95,43.97,10390.0,37.0661,37.0914,37.0493,37.0661,10390.0
2016-08-10 12:30:00,43.97,43.97,43.95,43.96,10297.0,37.0661,37.0661,37.0493,37.0577,10297.0
2016-08-10 12:35:00,43.96,43.96,43.92,43.92,11926.0,37.0577,37.0577,37.024,37.024,11926.0
2016-08-10 12:40:00,43.93,43.95,43.86,43.87,11465.0,37.0324,37.0493,36.9734,36.9818,11465.0
2016-08-10 12:45:00,43.87,43.93,43.86,43.92,19613.0,36.9818,37.0324,36.9734,37.024,19613.0
2016-08-10 12:50:00,43.93,43.98,43.92,43.98,18466.0,37.0324,37.0746,37.024,37.0746,18466.0
2016-08-10 12:55:00,43.98,43.99,43.95,43.98,19637.0,37.0746,37.083,37.0493,37.0746,19637.0
2016-08-10 13:00:00,43.99,44.01,43.94,44.0,15057.0,37.083,37.0999,37.0409,37.0914,15057.0
2016-08-10 13:05:00,43.99,44.08,43.99,44.08,37449.0,37.083,37.1589,37.083,37.1589,37449.0
2016-08-10 13:10:00,44.08,44.1,44.05,44.09,28047.0,37.1589,37.1757,37.1336,37.1673,28047.0
2016-08-10 13:15:00,44.09,44.09,43.91,43.96,69227.0,37.1673,37.1673,37.0156,37.0577,69227.0
2016-08-10 13:20:00,43.96,44.03,43.96,44.03,31686.0,37.0577,37.1167,37.0577,37.1167,31686.0
2016-08-10 13:25:00,44.03,44.05,44.01,44.03,15344.0,37.1167,37.1336,37.0999,37.1167,15344.0
2016-08-10 13:30:00,44.04,44.06,44.01,44.05,36993.0,37.1252,37.142,37.0999,37.1336,36993.0
2016-08-10 13:35:00,44.05,44.09,44.04,44.07,22586.0,37.1336,37.1673,37.1252,37.1504,22586.0
2016-08-10 13:40:00,44.07,44.13,44.06,44.09,18502.0,37.1504,37.201,37.142,37.1673,18502.0
2016-08-10 13:45:00,44.09,44.12,44.04,44.05,14585.0,37.1673,37.1926,37.1252,37.1336,14585.0
2016-08-10 13:50:00,44.05,44.15,44.05,44.13,70266.0,37.1336,37.2179,37.1336,37.201,70266.0
2016-08-10 13:55:00,44.13,44.15,44.05,44.05,68250.0,37.201,37.2179,37.1336,37.1336,68250.0
2016-08-10 14:00:00,44.05,44.12,44.04,44.11,19622.0,37.1336,37.1926,37.1252,37.1842,19622.0
2016-08-10 14:05:00,44.1,44.11,44.04,44.06,29910.0,37.1757,37.1842,37.1252,37.142,29910.0
2016-08-10 14:10:00,44.06,44.1,44.01,44.02,43882.0,37.142,37.1757,37.0999,37.1083,43882.0
2016-08-10 14:15:00,44.02,44.07,44.0,44.04,59637.0,37.1083,37.1504,37.0914,37.1252,59637.0
2016-08-10 14:20:00,44.04,44.05,43.95,43.97,30054.0,37.1252,37.1336,37.0493,37.0661,30054.0
2016-08-10 14:25:00,43.98,44.03,43.88,43.89,45031.0,37.0746,37.1167,36.9903,36.9987,45031.0
2016-08-10 14:30:00,43.88,43.9,43.82,43.86,74815.0,36.9903,37.0071,36.9397,36.9734,74815.0
2016-08-10 14:35:00,43.85,43.89,43.83,43.86,37935.0,36.965,36.9987,36.9481,36.9734,37935.0
2016-08-10 14:40:00,43.87,43.89,43.84,43.88,16067.0,36.9818,36.9987,36.9566,36.9903,16067.0
2016-08-10 14:45:00,43.87,43.87,43.81,43.85,49593.0,36.9818,36.9818,36.9313,36.965,49593.0
2016-08-10 14:50:00,43.86,43.91,43.85,43.87,39758.0,36.9734,37.0156,36.965,36.9818,39758.0
2016-08-10 14:55:00,43.88,43.89,43.8,43.84,30997.0,36.9903,36.9987,36.9228,36.9566,30997.0
2016-08-10 15:00:00,43.84,43.84,43.79,43.82,27202.0,36.9566,36.9566,36.9144,36.9397,27202.0
2016-08-10 15:05:00,43.82,43.85,43.81,43.84,18672.0,36.9397,36.965,36.9313,36.9566,18672.0
2016-08-10 15:10:00,43.84,43.86,43.79,43.82,236677.0,36.9566,36.9734,36.9144,36.9397,236677.0
2016-08-10 15:15:00,43.81,43.82,43.76,43.79,76684.0,36.9313,36.9397,36.8891,36.9144,76684.0
2016-08-10 15:20:00,43.77,43.84,43.76,43.83,37852.0,36.8975,36.9566,36.8891,36.9481,37852.0
2016-08-10 15:25:00,43.83,43.85,43.77,43.78,24423.0,36.9481,36.965,36.8975,36.906,24423.0
2016-08-10 15:30:00,43.78,43.82,43.77,43.77,54299.0,36.906,36.9397,36.8975,36.8975,54299.0
2016-08-10 15:35:00,43.76,43.8,43.72,43.74,113419.0,36.8891,36.9228,36.8554,36.8723,113419.0
2016-08-10 15:40:00,43.74,43.79,43.69,43.71,96949.0,36.8723,36.9144,36.8301,36.847,96949.0
2016-08-10 15:45:00,43.71,43.76,43.69,43.7,80842.0,36.847,36.8891,36.8301,36.8385,80842.0
2016-08-10 15:50:00,43.7,43.7,43.65,43.69,115358.0,36.8385,36.8385,36.7964,36.8301,115358.0
2016-08-10 15:55:00,43.69,43.75,43.68,43.74,229428.0,36.8301,36.8807,36.8217,36.8723,229428.0
2016-08-11 09:30:00,43.94,44.12,43.87,43.92,111897.0,37.0409,37.1926,36.9818,37.024,111897.0
2016-08-11 09:35:00,43.94,44.01,43.88,43.98,81244.0,37.0409,37.0999,36.9903,37.0746,81244.0
2016-08-11 09:40:00,43.99,44.23,43.99,44.18,78790.0,37.083,37.2853,37.083,37.2432,78790.0
2016-08-11 09:45:00,44.18,44.25,44.08,44.09,57603.0,37.2432,37.3022,37.1589,37.1673,57603.0
2016-08-11 09:50:00,44.1,44.11,43.97,44.0,33547.0,37.1757,37.1842,37.0661,37.0914,33547.0
2016-08-11 09:55:00,44.01,44.15,44.0,44.04,56654.0,37.0999,37.2179,37.0914,37.1252,56654.0
2016-08-11 10:00:00,44.04,44.09,43.99,44.07,47803.0,37.1252,37.1673,37.083,37.1504,47803.0
2016-08-11 10:05:00,44.06,44.07,43.96,43.99,45910.0,37.142,37.1504,37.0577,37.083,45910.0
2016-08-11 10:10:00,43.99,44.09,43.99,44.01,44079.0,37.083,37.1673,37.083,37.0999,44079.0
2016-08-11 10:15:00,44.01,44.07,43.97,44.04,35088.0,37.0999,37.1504,37.0661,37.1252,35088.0
2016-08-11 10:20:00,44.04,44.07,43.99,44.07,36045.0,37.1252,37.1504,37.083,37.1504,36045.0
2016-08-11 10:25:00,44.07,44.14,44.02,44.08,62337.0,37.1504,37.2095,37.1083,37.1589,62337.0
2016-08-11 10:30:00,44.1,44.22,44.07,44.18,108540.0,37.1757,37.2769,37.1504,37.2432,108540.0
2016-08-11 10:35:00,44.18,44.24,44.18,44.21,39533.0,37.2432,37.2938,37.2432,37.2685,39533.0
2016-08-11 10:40:00,44.21,44.3,44.2,44.29,78994.0,37.2685,37.3443,37.26,37.3359,78994.0
2016-08-11 10:45:00,44.29,44.32,44.26,44.29,61352.0,37.3359,37.3612,37.3106,37.3359,61352.0
2016-08-11 10:50:00,44.29,44.36,44.28,44.32,85853.0,37.3359,37.3949,37.3275,37.3612,85853.0
2016-08-11 10:55:00,44.32,44.33,44.25,44.29,79214.0,37.3612,37.3696,37.3022,37.3359,79214.0
2016-08-11 11:00:00,44.29,44.32,44.25,44.25,37139.0,37.3359,37.3612,37.3022,37.3022,37139.0
2016-08-11 11:05:00,44.25,44.33,44.23,44.33,28558.0,37.3022,37.3696,37.2853,37.3696,28558.0
2016-08-11 11:10:00,44.33,44.34,44.28,44.31,46969.0,37.3696,37.3781,37.3275,37.3528,46969.0
2016-08-11 11:15:00,44.31,44.35,44.26,44.27,71380.0,37.3528,37.3865,37.3106,37.319,71380.0
2016-08-11 11:20:00,44.27,44.3,44.24,44.27,50829.0,37.319,37.3443,37.2938,37.319,50829.0
2016-08-11 11:25:00,44.27,44.31,44.22,44.28,136038.0,37.319,37.3528,37.2769,37.3275,136038.0
2016-08-11 11:30:00,44.29,44.36,44.27,44.34,80198.0,37.3359,37.3949,37.319,37.3781,80198.0
2016-08-11 11:35:00,44.35,44.42,44.34,44.38,45916.0,37.3865,37.4455,37.3781,37.4118,45916.0
2016-08-11 11:40:00,44.38,44.38,44.28,44.33,53091.0,37.4118,37.4118,37.3275,37.3696,53091.0
2016-08-11 11:45:00,44.33,44.38,44.31,44.35,37925.0,37.3696,37.4118,37.3528,37.3865,37925.0
2016-08-11 11:50:00,44.35,44.36,44.3,44.3,31966.0,37.3865,37.3949,37.3443,37.3443,31966.0
2016-08-11 11:55:00,44.29,44.3,44.23,44.25,48735.0,37.3359,37.3443,37.2853,37.3022,48735.0
2016-08-11 12:00:00,44.25,44.26,44.22,44.24,41766.0,37.3022,37.3106,37.2769,37.2938,41766.0
2016-08-11 12:05:00,44.24,44.26,44.22,44.24,36512.0,37.2938,37.3106,37.2769,37.2938,36512.0
2016-08-11 12:10:00,44.24,44.3,44.23,44.26,132922.0,37.2938,37.3443,37.2853,37.3106,132922.0
2016-08-11 12:15:00,44.26,44.26,44.18,44.2,56342.0,37.3106,37.3106,37.2432,37.26,56342.0
2016-08-11 12:20:00,44.2,44.28,44.18,44.27,47052.0,37.26,37.3275,37.2432,37.319,47052.0
2016-08-11 12:25:00,44.28,44.31,44.23,44.24,112916.0,37.3275,37.3528,37.2853,37.2938,112916.0
2016-08-11 12:30:00,44.24,44.32,44.24,44.27,72176.0,37.2938,37.3612,37.2938,37.319,72176.0
2016-08-11 12:35:00,44.28,44.28,44.22,44.23,29022.0,37.3275,37.3275,37.2769,37.2853,29022.0
2016-08-11 12:40:00,44.23,44.24,44.17,44.2,42669.0,37.2853,37.2938,37.2347,37.26,42669.0
2016-08-11 12:45:00,44.19,44.2,44.15,44.2,34783.0,37.2516,37.26,37.2179,37.26,34783.0
2016-08-11 12:50:00,44.2,44.21,44.18,44.2,23577.0,37.26,37.2685,37.2432,37.26,23577.0
2016-08-11 12:55:00,44.2,44.24,44.18,44.24,57341.0,37.26,37.2938,37.2432,37.2938,57341.0
2016-08-11 13:00:00,44.24,44.26,44.2,44.25,130399.0,37.2938,37.3106,37.26,37.3022,130399.0
2016-08-11 13:05:00,44.24,44.26,44.19,44.19,102180.0,37.2938,37.3106,37.2516,37.2516,102180.0
2016-08-11 13:10:00,44.19,44.21,44.17,44.17,32988.0,37.2516,37.2685,37.2347,37.2347,32988.0
2016-08-11 13:15:00,44.17,44.2,44.15,44.18,26546.0,37.2347,37.26,37.2179,37.2432,26546.0
2016-08-11 13:20:00,44.18,44.21,44.16,44.18,41016.0,37.2432,37.2685,37.2263,37.2432,41016.0
2016-08-11 13:25:00,44.18,44.19,44.16,44.18,19053.0,37.2432,37.2516,37.2263,37.2432,19053.0
2016-08-11 13:30:00,44.18,44.19,44.14,44.15,33065.0,37.2432,37.2516,37.2095,37.2179,33065.0
2016-08-11 13:35:00,44.16,44.22,44.15,44.19,53765.0,37.2263,37.2769,37.2179,37.2516,53765.0
2016-08-11 13:40:00,44.2,44.21,44.19,44.21,13271.0,37.26,37.2685,37.2516,37.2685,13271.0
2016-08-11 13:45:00,44.2,44.25,44.2,44.23,37569.0,37.26,37.3022,37.26,37.2853,37569.0
2016-08-11 13:50:00,44.24,44.26,44.2,44.2,27581.0,37.2938,37.3106,37.26,37.26,27581.0
2016-08-11 13:55:00,44.2,44.22,44.19,44.2,14775.0,37.26,37.2769,37.2516,37.26,14775.0
2016-08-11 14:00:00,44.21,44.23,44.18,44.22,34947.0,37.2685,37.2853,37.2432,37.2769,34947.0
2016-08-11 14:05:00,44.23,44.28,44.22,44.23,40355.0,37.2853,37.3275,37.2769,37.2853,40355.0
2016-08-11 14:10:00,44.24,44.3,44.24,44.28,29791.0,37.2938,37.3443,37.2938,37.3275,29791.0
2016-08-11 14:15:00,44.28,44.28,44.21,44.26,36323.0,37.3275,37.3275,37.2685,37.3106,36323.0
2016-08-11 14:20:00,44.26,44.28,44.19,44.2,24125.0,37.3106,37.3275,37.2516,37.26,24125.0
2016-08-11 14:25:00,44.2,44.22,44.19,44.2,28851.0,37.26,37.2769,37.2516,37.26,28851.0
2016-08-11 14:30:00,44.2,44.21,44.16,44.2,40885.0,37.26,37.2685,37.2263,37.26,40885.0
2016-08-11 14:35:00,44.2,44.21,44.16,44.19,47700.0,37.26,37.2685,37.2263,37.2516,47700.0
2016-08-11 14:40:00,44.18,44.21,44.16,44.2,24312.0,37.2432,37.2685,37.2263,37.26,24312.0
2016-08-11 14:45:00,44.2,44.21,44.18,44.19,27620.0,37.26,37.2685,37.2432,37.2516,27620.0
2016-08-11 14:50:00,44.19,44.21,44.19,44.2,23327.0,37.2516,37.2685,37.2516,37.26,23327.0
2016-08-11 14:55:00,44.2,44.2,44.1,44.19,114712.0,37.26,37.26,37.1757,37.2516,114712.0
2016-08-11 15:00:00,44.19,44.25,44.19,44.21,72406.0,37.2516,37.3022,37.2516,37.2685,72406.0
2016-08-11 15:05:00,44.21,44.23,44.19,44.2,55355.0,37.2685,37.2853,37.2516,37.26,55355.0
2016-08-11 15:10:00,44.2,44.23,44.19,44.22,39520.0,37.26,37.2853,37.2516,37.2769,39520.0
2016-08-11 15:15:00,44.21,44.21,44.12,44.14,34403.0,37.2685,37.2685,37.1926,37.2095,34403.0
2016-08-11 15:20:00,44.14,44.15,44.08,44.1,33016.0,37.2095,37.2179,37.1589,37.1757,33016.0
2016-08-11 15:25:00,44.11,44.11,44.07,44.09,36914.0,37.1842,37.1842,37.1504,37.1673,36914.0
2016-08-11 15:30:00,44.08,44.12,44.05,44.11,63179.0,37.1589,37.1926,37.1336,37.1842,63179.0
2016-08-11 15:35:00,44.12,44.16,44.11,44.16,52153.0,37.1926,37.2263,37.1842,37.2263,52153.0
2016-08-11 15:40:00,44.17,44.2,44.14,44.2,59648.0,37.2347,37.26,37.2095,37.26,59648.0
2016-08-11 15:45:00,44.2,44.2,44.17,44.17,105829.0,37.26,37.26,37.2347,37.2347,105829.0
2016-08-11 15:50:00,44.18,44.21,44.16,44.2,139095.0,37.2432,37.2685,37.2263,37.26,139095.0
2016-08-11 15:55:00,44.19,44.2,44.06,44.09,332757.0,37.2516,37.26,37.142,37.1673,332757.0
2016-08-12 09:30:00,44.14,44.3,44.09,44.22,64325.0,37.2095,37.3443,37.1673,37.2769,64325.0
2016-08-12 09:35:00,44.21,44.24,44.1,44.14,37910.0,37.2685,37.2938,37.1757,37.2095,37910.0
2016-08-12 09:40:00,44.14,44.21,44.08,44.16,47927.0,37.2095,37.2685,37.1589,37.2263,47927.0
2016-08-12 09:45:00,44.16,44.4,44.16,44.32,376132.0,37.2263,37.4286,37.2263,37.3612,376132.0
2016-08-12 09:50:00,44.32,44.33,44.22,44.29,54728.0,37.3612,37.3696,37.2769,37.3359,54728.0
2016-08-12 09:55:00,44.29,44.31,44.24,44.26,29562.0,37.3359,37.3528,37.2938,37.3106,29562.0
2016-08-12 10:00:00,44.25,44.31,44.23,44.24,66697.0,37.3022,37.3528,37.2853,37.2938,66697.0
2016-08-12 10:05:00,44.25,44.32,44.16,44.23,112336.0,37.3022,37.3612,37.2263,37.2853,112336.0
2016-08-12 10:10:00,44.22,44.29,44.2,44.28,65917.0,37.2769,37.3359,37.26,37.3275,65917.0
2016-08-12 10:15:00,44.28,44.29,44.2,44.22,53895.0,37.3275,37.3359,37.26,37.2769,53895.0
2016-08-12 10:20:00,44.21,44.23,44.17,44.22,19617.0,37.2685,37.2853,37.2347,37.2769,19617.0
2016-08-12 10:25:00,44.22,44.22,44.08,44.1,60152.0,37.2769,37.2769,37.1589,37.1757,60152.0
2016-08-12 10:30:00,44.09,44.11,44.06,44.07,26550.0,37.1673,37.1842,37.142,37.1504,26550.0
2016-08-12 10:35:00,44.06,44.06,43.98,44.0,70778.0,37.142,37.142,37.0746,37.0914,70778.0
2016-08-12 10:40:00,43.99,44.01,43.95,43.97,45734.0,37.083,37.0999,37.0493,37.0661,45734.0
2016-08-12 10:45:00,43.96,44.01,43.92,43.99,58034.0,37.0577,37.0999,37.024,37.083,58034.0
2016-08-12 10:50:00,43.99,44.04,43.96,44.01,63365.0,37.083,37.1252,37.0577,37.0999,63365.0
2016-08-12 10:55:00,44.0,44.02,43.93,43.97,27881.0,37.0914,37.1083,37.0324,37.0661,27881.0
2016-08-12 11:00:00,43.97,44.02,43.97,44.0,29347.0,37.0661,37.1083,37.0661,37.0914,29347.0
2016-08-12 11:05:00,44.0,44.03,43.95,43.98,79928.0,37.0914,37.1167,37.0493,37.0746,79928.0
2016-08-12 11:10:00,43.97,44.02,43.96,44.01,20048.0,37.0661,37.1083,37.0577,37.0999,20048.0
2016-08-12 11:15:00,44.01,44.03,43.97,44.0,40801.0,37.0999,37.1167,37.0661,37.0914,40801.0
2016-08-12 11:20:00,44.0,44.08,43.95,44.07,107004.0,37.0914,37.1589,37.0493,37.1504,107004.0
2016-08-12 11:25:00,44.07,44.15,44.05,44.15,24850.0,37.1504,37.2179,37.1336,37.2179,24850.0
2016-08-12 11:30:00,44.14,44.17,44.11,44.16,31847.0,37.2095,37.2347,37.1842,37.2263,31847.0
2016-08-12 11:35:00,44.17,44.19,44.11,44.11,54573.0,37.2347,37.2516,37.1842,37.1842,54573.0
2016-08-12 11:40:00,44.12,44.12,44.01,44.01,20521.0,37.1926,37.1926,37.0999,37.0999,20521.0
2016-08-12 11:45:00,44.02,44.06,44.01,44.04,82103.0,37.1083,37.142,37.0999,37.1252,82103.0
2016-08-12 11:50:00,44.05,44.11,44.03,44.04,28829.0,37.1336,37.1842,37.1167,37.1252,28829.0
2016-08-12 11:55:00,44.05,44.09,44.03,44.04,14317.0,37.1336,37.1673,37.1167,37.1252,14317.0
2016-08-12 12:00:00,44.04,44.08,43.99,44.01,39920.0,37.1252,37.1589,37.083,37.0999,39920.0
2016-08-12 12:05:00,44.01,44.01,43.95,43.96,14619.0,37.0999,37.0999,37.0493,37.0577,14619.0
2016-08-12 12:10:00,43.96,43.97,43.89,43.9,54393.0,37.0577,37.0661,36.9987,37.0071,54393.0
2016-08-12 12:15:00,43.89,43.92,43.81,43.82,34144.0,36.9987,37.024,36.9313,36.9397,34144.0
2016-08-12 12:20:00,43.81,43.82,43.74,43.76,45173.0,36.9313,36.9397,36.8723,36.8891,45173.0
2016-08-12 12:25:00,43.77,43.86,43.76,43.84,18958.0,36.8975,36.9734,36.8891,36.9566,18958.0
2016-08-12 12:30:00,43.85,43.89,43.81,43.82,42078.0,36.965,36.9987,36.9313,36.9397,42078.0
2016-08-12 12:35:00,43.81,43.86,43.81,43.85,34886.0,36.9313,36.9734,36.9313,36.965,34886.0
2016-08-12 12:40:00,43.85,43.89,43.85,43.88,22664.0,36.965,36.9987,36.965,36.9903,22664.0
2016-08-12 12:45:00,43.88,43.88,43.82,43.82,19453.0,36.9903,36.9903,36.9397,36.9397,19453.0
2016-08-12 12:50:00,43.82,43.82,43.79,43.8,17873.0,36.9397,36.9397,36.9144,36.9228,17873.0
2016-08-12 12:55:00,43.8,43.84,43.8,43.83,17872.0,36.9228,36.9566,36.9228,36.9481,17872.0
2016-08-12 13:00:00,43.83,43.83,43.68,43.68,39411.0,36.9481,36.9481,36.8217,36.8217,39411.0
2016-08-12 13:05:00,43.68,43.72,43.67,43.7,31222.0,36.8217,36.8554,36.8133,36.8385,31222.0
2016-08-12 13:10:00,43.7,43.78,43.7,43.77,83728.0,36.8385,36.906,36.8385,36.8975,83728.0
2016-08-12 13:15:00,43.78,43.78,43.73,43.74,21664.0,36.906,36.906,36.8638,36.8723,21664.0
2016-08-12 13:20:00,43.75,43.79,43.74,43.75,79889.0,36.8807,36.9144,36.8723,36.8807,79889.0
2016-08-12 13:25:00,43.75,43.9,43.75,43.88,49744.0,36.8807,37.0071,36.8807,36.9903,49744.0
2016-08-12 13:30:00,43.88,43.9,43.83,43.86,18455.0,36.9903,37.0071,36.9481,36.9734,18455.0
2016-08-12 13:35:00,43.85,43.89,43.85,43.86,27944.0,36.965,36.9987,36.965,36.9734,27944.0
2016-08-12 13:40:00,43.86,43.88,43.85,43.86,8642.0,36.9734,36.9903,36.965,36.9734,8642.0
2016-08-12 13:45:00,43.86,43.91,43.85,43.9,25373.0,36.9734,37.0156,36.965,37.0071,25373.0
2016-08-12 13:50:00,43.89,43.9,43.84,43.84,15010.0,36.9987,37.0071,36.9566,36.9566,15010.0
2016-08-12 13:55:00,43.84,43.84,43.79,43.8,17489.0,36.9566,36.9566,36.9144,36.9228,17489.0
2016-08-12 14:00:00,43.79,43.82,43.78,43.8,45385.0,36.9144,36.9397,36.906,36.9228,45385.0
2016-08-12 14:05:00,43.8,43.86,43.79,43.83,27811.0,36.9228,36.9734,36.9144,36.9481,27811.0
2016-08-12 14:10:00,43.84,43.84,43.79,43.83,20757.0,36.9566,36.9566,36.9144,36.9481,20757.0
2016-08-12 14:15:00,43.84,43.85,43.81,43.84,17915.0,36.9566,36.965,36.9313,36.9566,17915.0
2016-08-12 14:20:00,43.83,43.83,43.75,43.77,34823.0,36.9481,36.9481,36.8807,36.8975,34823.0
2016-08-12 14:25:00,43.78,43.8,43.76,43.78,24067.0,36.906,36.9228,36.8891,36.906,24067.0
2016-08-12 14:30:00,43.78,43.79,43.75,43.75,27342.0,36.906,36.9144,36.8807,36.8807,27342.0
2016-08-12 14:35:00,43.75,43.77,43.75,43.75,7766.0,36.8807,36.8975,36.8807,36.8807,7766.0
2016-08-12 14:40:00,43.76,43.8,43.74,43.79,24219.0,36.8891,36.9228,36.8723,36.9144,24219.0
2016-08-12 14:45:00,43.78,43.82,43.78,43.81,23051.0,36.906,36.9397,36.906,36.9313,23051.0
2016-08-12 14:50:00,43.81,43.82,43.74,43.75,21281.0,36.9313,36.9397,36.8723,36.8807,21281.0
2016-08-12 14:55:00,43.75,43.76,43.7,43.76,66914.0,36.8807,36.8891,36.8385,36.8891,66914.0
2016-08-12 15:00:00,43.76,43.8,43.76,43.76,21764.0,36.8891,36.9228,36.8891,36.8891,21764.0
2016-08-12 15:05:00,43.76,43.77,43.72,43.72,16187.0,36.8891,36.8975,36.8554,36.8554,16187.0
2016-08-12 15:10:00,43.72,43.73,43.7,43.72,19926.0,36.8554,36.8638,36.8385,36.8554,19926.0
2016-08-12 15:15:00,43.72,43.73,43.7,43.72,30345.0,36.8554,36.8638,36.8385,36.8554,30345.0
2016-08-12 15:20:00,43.72,43.72,43.71,43.71,8709.0,36.8554,36.8554,36.847,36.847,8709.0
2016-08-12 15:25:00,43.71,43.74,43.71,43.73,19633.0,36.847,36.8723,36.847,36.8638,19633.0
2016-08-12 15:30:00,43.73,43.79,43.73,43.77,86437.0,36.8638,36.9144,36.8638,36.8975,86437.0
2016-08-12 15:35:00,43.77,43.83,43.77,43.79,55474.0,36.8975,36.9481,36.8975,36.9144,55474.0
2016-08-12 15:40:00,43.79,43.85,43.79,43.84,70769.0,36.9144,36.965,36.9144,36.9566,70769.0
2016-08-12 15:45:00,43.84,43.85,43.8,43.83,109422.0,36.9566,36.965,36.9228,36.9481,109422.0
2016-08-12 15:50:00,43.83,43.87,43.83,43.84,117167.0,36.9481,36.9818,36.9481,36.9566,117167.0
2016-08-12 15:55:00,43.85,43.87,43.82,43.83,271417.0,36.965,36.9818,36.9397,36.9481,271417.0
2016-08-15 09:30:00,44.05,44.22,44.02,44.18,177638.0,37.1336,37.2769,37.1083,37.2432,177638.0
2016-08-15 09:35:00,44.2,44.39,44.14,44.34,194983.0,37.26,37.4202,37.2095,37.3781,194983.0
2016-08-15 09:40:00,44.32,44.34,44.19,44.21,54057.0,37.3612,37.3781,37.2516,37.2685,54057.0
2016-08-15 09:45:00,44.2,44.25,44.12,44.18,176028.0,37.26,37.3022,37.1926,37.2432,176028.0
2016-08-15 09:50:00,44.17,44.23,44.15,44.16,78177.0,37.2347,37.2853,37.2179,37.2263,78177.0
2016-08-15 09:55:00,44.15,44.22,44.12,44.2,83725.0,37.2179,37.2769,37.1926,37.26,83725.0
2016-08-15 10:00:00,44.21,44.25,44.15,44.15,86226.0,37.2685,37.3022,37.2179,37.2179,86226.0
2016-08-15 10:05:00,44.16,44.18,44.1,44.15,30351.0,37.2263,37.2432,37.1757,37.2179,30351.0
2016-08-15 10:10:00,44.15,44.21,44.13,44.19,60774.0,37.2179,37.2685,37.201,37.2516,60774.0
2016-08-15 10:15:00,44.19,44.22,44.17,44.19,44856.0,37.2516,37.2769,37.2347,37.2516,44856.0
2016-08-15 10:20:00,44.19,44.33,44.19,44.32,76859.0,37.2516,37.3696,37.2516,37.3612,76859.0
2016-08-15 10:25:00,44.32,44.36,44.25,44.26,64907.0,37.3612,37.3949,37.3022,37.3106,64907.0
2016-08-15 10:30:00,44.27,44.34,44.27,44.3,66857.0,37.319,37.3781,37.319,37.3443,66857.0
2016-08-15 10:35:00,44.29,44.4,44.28,44.39,39626.0,37.3359,37.4286,37.3275,37.4202,39626.0
2016-08-15 10:40:00,44.39,44.5,44.39,44.45,76523.0,37.4202,37.5129,37.4202,37.4708,76523.0
2016-08-15 10:45:00,44.46,44.53,44.44,44.53,27321.0,37.4792,37.5382,37.4624,37.5382,27321.0
2016-08-15 10:50:00,44.54,44.56,44.48,44.56,39573.0,37.5466,37.5635,37.4961,37.5635,39573.0
2016-08-15 10:55:00,44.56,44.59,44.54,44.56,48639.0,37.5635,37.5888,37.5466,37.5635,48639.0
2016-08-15 11:00:00,44.56,44.62,44.54,44.57,49055.0,37.5635,37.6141,37.5466,37.5719,49055.0
2016-08-15 11:05:00,44.56,44.62,44.53,44.6,32104.0,37.5635,37.6141,37.5382,37.5972,32104.0
2016-08-15 11:10:00,44.59,44.61,44.52,44.55,58889.0,37.5888,37.6057,37.5298,37.5551,58889.0
2016-08-15 11:15:00,44.55,44.59,44.53,44.58,29095.0,37.5551,37.5888,37.5382,37.5804,29095.0
2016-08-15 11:20:00,44.59,44.64,44.58,44.61,56747.0,37.5888,37.6309,37.5804,37.6057,56747.0
2016-08-15 11:25:00,44.61,44.69,44.57,44.6,37726.0,37.6057,37.6731,37.5719,37.5972,37726.0
2016-08-15 11:30:00,44.61,44.62,44.57,44.6,45890.0,37.6057,37.6141,37.5719,37.5972,45890.0
2016-08-15 11:35:00,44.6,44.64,44.56,44.57,44237.0,37.5972,37.6309,37.5635,37.5719,44237.0
2016-08-15 11:40:00,44.57,44.62,44.53,44.53,25459.0,37.5719,37.6141,37.5382,37.5382,25459.0
2016-08-15 11:45:00,44.53,44.55,44.49,44.52,67308.0,37.5382,37.5551,37.5045,37.5298,67308.0
2016-08-15 11:50:00,44.52,44.56,44.51,44.54,36388.0,37.5298,37.5635,37.5214,37.5466,36388.0
2016-08-15 11:55:00,44.54,44.62,44.52,44.59,41783.0,37.5466,37.6141,37.5298,37.5888,41783.0
2016-08-15 12:00:00,44.58,44.63,44.57,44.62,51175.0,37.5804,37.6225,37.5719,37.6141,51175.0
2016-08-15 12:05:00,44.63,44.63,44.58,44.61,15735.0,37.6225,37.6225,37.5804,37.6057,15735.0
2016-08-15 12:10:00,44.61,44.65,44.6,44.64,26935.0,37.6057,37.6394,37.5972,37.6309,26935.0
2016-08-15 12:15:00,44.64,44.65,44.6,44.61,39029.0,37.6309,37.6394,37.5972,37.6057,39029.0
2016-08-15 12:20:00,44.61,44.68,44.61,44.68,28165.0,37.6057,37.6647,37.6057,37.6647,28165.0
2016-08-15 12:25:00,44.68,44.73,44.65,44.65,41108.0,37.6647,37.7068,37.6394,37.6394,41108.0
2016-08-15 12:30:00,44.65,44.66,44.63,44.65,16931.0,37.6394,37.6478,37.6225,37.6394,16931.0
2016-08-15 12:35:00,44.66,44.69,44.65,44.66,40260.0,37.6478,37.6731,37.6394,37.6478,40260.0
2016-08-15 12:40:00,44.66,44.67,44.62,44.66,13709.0,37.6478,37.6562,37.6141,37.6478,13709.0
2016-08-15 12:45:00,44.66,44.66,44.6,44.6,21090.0,37.6478,37.6478,37.5972,37.5972,21090.0
2016-08-15 12:50:00,44.61,44.63,44.6,44.62,22307.0,37.6057,37.6225,37.5972,37.6141,22307.0
2016-08-15 12:55:00,44.61,44.63,44.59,44.6,26451.0,37.6057,37.6225,37.5888,37.5972,26451.0
2016-08-15 13:00:00,44.6,44.61,44.56,44.58,25508.0,37.5972,37.6057,37.5635,37.5804,25508.0
2016-08-15 13:05:00,44.59,44.61,44.57,44.57,15067.0,37.5888,37.6057,37.5719,37.5719,15067.0
2016-08-15 13:10:00,44.57,44.6,44.54,44.56,18925.0,37.5719,37.5972,37.5466,37.5635,18925.0
2016-08-15 13:15:00,44.56,44.59,44.54,44.57,22234.0,37.5635,37.5888,37.5466,37.5719,22234.0
2016-08-15 13:20:00,44.56,44.6,44.54,44.6,16052.0,37.5635,37.5972,37.5466,37.5972,16052.0
2016-08-15 13:25:00,44.6,44.61,44.55,44.59,36455.0,37.5972,37.6057,37.5551,37.5888,36455.0
2016-08-15 13:30:00,44.59,44.63,44.59,44.61,15318.0,37.5888,37.6225,37.5888,37.6057,15318.0
2016-08-15 13:35:00,44.61,44.63,44.6,44.62,22283.0,37.6057,37.6225,37.5972,37.6141,22283.0
2016-08-15 13:40:00,44.62,44.67,44.62,44.65,43803.0,37.6141,37.6562,37.6141,37.6394,43803.0
2016-08-15 13:45:00,44.65,44.69,44.64,44.65,27516.0,37.6394,37.6731,37.6309,37.6394,27516.0
2016-08-15 13:50:00,44.64,44.64,44.62,44.64,15007.0,37.6309,37.6309,37.6141,37.6309,15007.0
2016-08-15 13:55:00,44.64,44.64,44.63,44.63,13964.0,37.6309,37.6309,37.6225,37.6225,13964.0
2016-08-15 14:00:00,44.62,44.64,44.61,44.63,11552.0,37.6141,37.6309,37.6057,37.6225,11552.0
2016-08-15 14:05:00,44.63,44.63,44.61,44.62,35912.0,37.6225,37.6225,37.6057,37.6141,35912.0
2016-08-15 14:10:00,44.61,44.62,44.55,44.55,32239.0,37.6057,37.6141,37.5551,37.5551,32239.0
2016-08-15 14:15:00,44.55,44.6,44.55,44.59,36135.0,37.5551,37.5972,37.5551,37.5888,36135.0
2016-08-15 14:20:00,44.59,44.59,44.57,44.58,7677.0,37.5888,37.5888,37.5719,37.5804,7677.0
2016-08-15 14:25:00,44.58,44.61,44.56,44.61,42269.0,37.5804,37.6057,37.5635,37.6057,42269.0
2016-08-15 14:30:00,44.61,44.62,44.57,44.62,27316.0,37.6057,37.6141,37.5719,37.6141,27316.0
2016-08-15 14:35:00,44.62,44.62,44.58,44.58,20451.0,37.6141,37.6141,37.5804,37.5804,20451.0
2016-08-15 14:40:00,44.58,44.62,44.58,44.62,24192.0,37.5804,37.6141,37.5804,37.6141,24192.0
2016-08-15 14:45:00,44.62,44.62,44.6,44.61,12226.0,37.6141,37.6141,37.5972,37.6057,12226.0
2016-08-15 14:50:00,44.61,44.64,44.6,44.61,42544.0,37.6057,37.6309,37.5972,37.6057,42544.0
2016-08-15 14:55:00,44.62,44.62,44.54,44.55,26889.0,37.6141,37.6141,37.5466,37.5551,26889.0
2016-08-15 15:00:00,44.55,44.57,44.55,44.56,18325.0,37.5551,37.5719,37.5551,37.5635,18325.0
2016-08-15 15:05:00,44.56,44.57,44.55,44.57,20166.0,37.5635,37.5719,37.5551,37.5719,20166.0
2016-08-15 15:10:00,44.56,44.57,44.52,44.55,30519.0,37.5635,37.5719,37.5298,37.5551,30519.0
2016-08-15 15:15:00,44.55,44.55,44.5,44.53,38456.0,37.5551,37.5551,37.5129,37.5382,38456.0
2016-08-15 15:20:00,44.53,44.53,44.46,44.47,34016.0,37.5382,37.5382,37.4792,37.4876,34016.0
2016-08-15 15:25:00,44.47,44.51,44.44,44.49,45758.0,37.4876,37.5214,37.4624,37.5045,45758.0
2016-08-15 15:30:00,44.48,44.53,44.47,44.52,32562.0,37.4961,37.5382,37.4876,37.5298,32562.0
2016-08-15 15:35:00,44.53,44.53,44.5,44.5,35588.0,37.5382,37.5382,37.5129,37.5129,35588.0
2016-08-15 15:40:00,44.51,44.56,44.5,44.53,38788.0,37.5214,37.5635,37.5129,37.5382,38788.0
2016-08-15 15:45:00,44.54,44.54,44.51,44.51,48522.0,37.5466,37.5466,37.5214,37.5214,48522.0
2016-08-15 15:50:00,44.51,44.52,44.43,44.44,173308.0,37.5214,37.5298,37.4539,37.4624,173308.0
2016-08-15 15:55:00,44.44,44.49,44.43,44.47,311903.0,37.4624,37.5045,37.4539,37.4876,311903.0
2016-08-16 09:30:00,44.56,44.56,44.2,44.25,104711.0,37.5635,37.5635,37.26,37.3022,104711.0
2016-08-16 09:35:00,44.24,44.33,44.21,44.24,46672.0,37.2938,37.3696,37.2685,37.2938,46672.0
2016-08-16 09:40:00,44.27,44.37,44.26,44.37,69460.0,37.319,37.4033,37.3106,37.4033,69460.0
2016-08-16 09:45:00,44.37,44.46,44.32,44.34,128945.0,37.4033,37.4792,37.3612,37.3781,128945.0
2016-08-16 09:50:00,44.33,44.36,44.24,44.28,64763.0,37.3696,37.3949,37.2938,37.3275,64763.0
2016-08-16 09:55:00,44.27,44.33,44.23,44.27,56468.0,37.319,37.3696,37.2853,37.319,56468.0
2016-08-16 10:00:00,44.26,44.46,44.23,44.44,54739.0,37.3106,37.4792,37.2853,37.4624,54739.0
2016-08-16 10:05:00,44.44,44.46,44.3,44.34,92621.0,37.4624,37.4792,37.3443,37.3781,92621.0
2016-08-16 10:10:00,44.35,44.44,44.34,44.37,239049.0,37.3865,37.4624,37.3781,37.4033,239049.0
2016-08-16 10:15:00,44.38,44.4,44.32,44.34,96233.0,37.4118,37.4286,37.3612,37.3781,96233.0
2016-08-16 10:20:00,44.33,44.42,44.33,44.34,105244.0,37.3696,37.4455,37.3696,37.3781,105244.0
2016-08-16 10:25:00,44.34,44.38,44.26,44.31,72075.0,37.3781,37.4118,37.3106,37.3528,72075.0
2016-08-16 10:30:00,44.3,44.37,44.28,44.35,170817.0,37.3443,37.4033,37.3275,37.3865,170817.0
2016-08-16 10:35:00,44.34,44.43,44.33,44.39,40382.0,37.3781,37.4539,37.3696,37.4202,40382.0
2016-08-16 10:40:00,44.38,44.4,44.34,44.34,106240.0,37.4118,37.4286,37.3781,37.3781,106240.0
2016-08-16 10:45:00,44.34,44.38,44.33,44.37,87573.0,37.3781,37.4118,37.3696,37.4033,87573.0
2016-08-16 10:50:00,44.37,44.37,44.34,44.35,54588.0,37.4033,37.4033,37.3781,37.3865,54588.0
2016-08-16 10:55:00,44.36,44.39,44.34,44.36,59208.0,37.3949,37.4202,37.3781,37.3949,59208.0
2016-08-16 11:00:00,44.37,44.37,44.34,44.36,47325.0,37.4033,37.4033,37.3781,37.3949,47325.0
2016-08-16 11:05:00,44.35,44.37,44.34,44.34,35915.0,37.3865,37.4033,37.3781,37.3781,35915.0
2016-08-16 11:10:00,44.34,44.46,44.34,44.41,101245.0,37.3781,37.4792,37.3781,37.4371,101245.0
2016-08-16 11:15:00,44.42,44.56,44.42,44.55,46943.0,37.4455,37.5635,37.4455,37.5551,46943.0
2016-08-16 11:20:00,44.55,44.56,44.4,44.47,40837.0,37.5551,37.5635,37.4286,37.4876,40837.0
2016-08-16 11:25:00,44.47,44.52,44.45,44.51,37666.0,37.4876,37.5298,37.4708,37.5214,37666.0
2016-08-16 11:30:00,44.51,44.57,44.5,44.56,84498.0,37.5214,37.5719,37.5129,37.5635,84498.0
2016-08-16 11:35:00,44.57,44.63,44.54,44.63,76853.0,37.5719,37.6225,37.5466,37.6225,76853.0
2016-08-16 11:40:00,44.63,44.67,44.58,44.59,76782.0,37.6225,37.6562,37.5804,37.5888,76782.0
2016-08-16 11:45:00,44.6,44.65,44.58,44.61,24502.0,37.5972,37.6394,37.5804,37.6057,24502.0
2016-08-16 11:50:00,44.61,44.62,44.58,44.6,27462.0,37.6057,37.6141,37.5804,37.5972,27462.0
2016-08-16 11:55:00,44.6,44.67,44.58,44.67,37301.0,37.5972,37.6562,37.5804,37.6562,37301.0
2016-08-16 12:00:00,44.66,44.68,44.63,44.65,92288.0,37.6478,37.6647,37.6225,37.6394,92288.0
2016-08-16 12:05:00,44.66,44.71,44.65,44.65,59287.0,37.6478,37.69,37.6394,37.6394,59287.0
2016-08-16 12:10:00,44.64,44.67,44.62,44.67,24453.0,37.6309,37.6562,37.6141,37.6562,24453.0
2016-08-16 12:15:00,44.66,44.68,44.63,44.68,27560.0,37.6478,37.6647,37.6225,37.6647,27560.0
2016-08-16 12:20:00,44.69,44.69,44.58,44.64,25966.0,37.6731,37.6731,37.5804,37.6309,25966.0
2016-08-16 12:25:00,44.65,44.69,44.64,44.65,21680.0,37.6394,37.6731,37.6309,37.6394,21680.0
2016-08-16 12:30:00,44.64,44.66,44.61,44.63,36126.0,37.6309,37.6478,37.6057,37.6225,36126.0
2016-08-16 12:35:00,44.63,44.63,44.57,44.59,28028.0,37.6225,37.6225,37.5719,37.5888,28028.0
2016-08-16 12:40:00,44.6,44.69,44.6,44.67,29793.0,37.5972,37.6731,37.5972,37.6562,29793.0
2016-08-16 12:45:00,44.67,44.67,44.63,44.66,17629.0,37.6562,37.6562,37.6225,37.6478,17629.0
2016-08-16 12:50:00,44.66,44.67,44.59,44.59,18449.0,37.6478,37.6562,37.5888,37.5888,18449.0
2016-08-16 12:55:00,44.59,44.62,44.57,44.62,22900.0,37.5888,37.6141,37.5719,37.6141,22900.0
2016-08-16 13:00:00,44.63,44.69,44.62,44.69,23809.0,37.6225,37.6731,37.6141,37.6731,23809.0
2016-08-16 13:05:00,44.68,44.68,44.64,44.65,17202.0,37.6647,37.6647,37.6309,37.6394,17202.0
2016-08-16 13:10:00,44.65,44.69,44.62,44.62,22845.0,37.6394,37.6731,37.6141,37.6141,22845.0
2016-08-16 13:15:00,44.63,44.63,44.57,44.59,12604.0,37.6225,37.6225,37.5719,37.5888,12604.0
2016-08-16 13:20:00,44.59,44.61,44.54,44.58,23887.0,37.5888,37.6057,37.5466,37.5804,23887.0
2016-08-16 13:25:00,44.58,44.61,44.56,44.61,16527.0,37.5804,37.6057,37.5635,37.6057,16527.0
2016-08-16 13:30:00,44.6,44.61,44.55,44.59,27898.0,37.5972,37.6057,37.5551,37.5888,27898.0
2016-08-16 13:35:00,44.59,44.63,44.59,44.59,12806.0,37.5888,37.6225,37.5888,37.5888,12806.0
2016-08-16 13:40:00,44.59,44.64,44.59,44.63,20324.0,37.5888,37.6309,37.5888,37.6225,20324.0
2016-08-16 13:45:00,44.63,44.69,44.61,44.68,23921.0,37.6225,37.6731,37.6057,37.6647,23921.0
2016-08-16 13:50:00,44.67,44.69,44.65,44.67,18982.0,37.6562,37.6731,37.6394,37.6562,18982.0
2016-08-16 13:55:00,44.68,44.68,44.62,44.63,17502.0,37.6647,37.6647,37.6141,37.6225,17502.0
2016-08-16 14:00:00,44.63,44.64,44.6,44.62,21760.0,37.6225,37.6309,37.5972,37.6141,21760.0
2016-08-16 14:05:00,44.62,44.65,44.61,44.61,9632.0,37.6141,37.6394,37.6057,37.6057,9632.0
2016-08-16 14:10:00,44.62,44.63,44.59,44.59,14799.0,37.6141,37.6225,37.5888,37.5888,14799.0
2016-08-16 14:15:00,44.59,44.6,44.57,44.59,23192.0,37.5888,37.5972,37.5719,37.5888,23192.0
2016-08-16 14:20:00,44.58,44.64,44.58,44.62,22921.0,37.5804,37.6309,37.5804,37.6141,22921.0
2016-08-16 14:25:00,44.62,44.67,44.6,44.63,35540.0,37.6141,37.6562,37.5972,37.6225,35540.0
2016-08-16 14:30:00,44.63,44.66,44.62,44.64,27923.0,37.6225,37.6478,37.6141,37.6309,27923.0
2016-08-16 14:35:00,44.64,44.69,44.63,44.69,21233.0,37.6309,37.6731,37.6225,37.6731,21233.0
2016-08-16 14:40:00,44.69,44.71,44.68,44.7,31483.0,37.6731,37.69,37.6647,37.6815,31483.0
2016-08-16 14:45:00,44.7,44.72,44.68,44.69,36675.0,37.6815,37.6984,37.6647,37.6731,36675.0
2016-08-16 14:50:00,44.69,44.74,44.68,44.74,27858.0,37.6731,37.7152,37.6647,37.7152,27858.0
2016-08-16 14:55:00,44.73,44.75,44.69,44.73,16545.0,37.7068,37.7237,37.6731,37.7068,16545.0
2016-08-16 15:00:00,44.74,44.76,44.72,44.73,32483.0,37.7152,37.7321,37.6984,37.7068,32483.0
2016-08-16 15:05:00,44.74,44.75,44.71,44.74,51353.0,37.7152,37.7237,37.69,37.7152,51353.0
2016-08-16 15:10:00,44.74,44.76,44.71,44.74,35743.0,37.7152,37.7321,37.69,37.7152,35743.0
2016-08-16 15:15:00,44.75,44.75,44.7,44.72,38892.0,37.7237,37.7237,37.6815,37.6984,38892.0
2016-08-16 15:20:00,44.72,44.74,44.71,44.74,38951.0,37.6984,37.7152,37.69,37.7152,38951.0
2016-08-16 15:25:00,44.74,44.77,44.73,44.77,57914.0,37.7152,37.7405,37.7068,37.7405,57914.0
2016-08-16 15:30:00,44.76,44.78,44.74,44.77,106751.0,37.7321,37.749,37.7152,37.7405,106751.0
2016-08-16 15:35:00,44.77,44.77,44.74,44.74,64150.0,37.7405,37.7405,37.7152,37.7152,64150.0
2016-08-16 15:40:00,44.74,44.78,44.74,44.75,69281.0,37.7152,37.749,37.7152,37.7237,69281.0
2016-08-16 15:45:00,44.74,44.74,44.71,44.73,63711.0,37.7152,37.7152,37.69,37.7068,63711.0
2016-08-16 15:50:00,44.73,44.73,44.65,44.66,196081.0,37.7068,37.7068,37.6394,37.6478,196081.0
2016-08-16 15:55:00,44.65,44.67,44.62,44.63,290693.0,37.6394,37.6562,37.6141,37.6225,290693.0
2016-08-17 09:30:00,44.59,44.7,44.51,44.67,123415.0,37.5888,37.6815,37.5214,37.6562,123415.0
2016-08-17 09:35:00,44.65,44.77,44.61,44.62,165031.0,37.6394,37.7405,37.6057,37.6141,165031.0
2016-08-17 09:40:00,44.62,44.63,44.45,44.52,118287.0,37.6141,37.6225,37.4708,37.5298,118287.0
2016-08-17 09:45:00,44.51,44.64,44.44,44.64,71872.0,37.5214,37.6309,37.4624,37.6309,71872.0
2016-08-17 09:50:00,44.64,44.71,44.58,44.58,65329.0,37.6309,37.69,37.5804,37.5804,65329.0
2016-08-17 09:55:00,44.59,44.6,44.5,44.54,49967.0,37.5888,37.5972,37.5129,37.5466,49967.0
2016-08-17 10:00:00,44.53,44.69,44.53,44.64,57687.0,37.5382,37.6731,37.5382,37.6309,57687.0
2016-08-17 10:05:00,44.63,44.68,44.62,44.64,38971.0,37.6225,37.6647,37.6141,37.6309,38971.0
2016-08-17 10:10:00,44.64,44.64,44.55,44.6,40086.0,37.6309,37.6309,37.5551,37.5972,40086.0
2016-08-17 10:15:00,44.61,44.61,44.53,44.59,54329.0,37.6057,37.6057,37.5382,37.5888,54329.0
2016-08-17 10:20:00,44.59,44.59,44.44,44.54,248341.0,37.5888,37.5888,37.4624,37.5466,248341.0
2016-08-17 10:25:00,44.54,44.66,44.52,44.62,125299.0,37.5466,37.6478,37.5298,37.6141,125299.0
2016-08-17 10:30:00,44.64,44.81,44.63,44.77,261247.0,37.6309,37.7743,37.6225,37.7405,261247.0
2016-08-17 10:35:00,44.78,44.78,44.62,44.63,75218.0,37.749,37.749,37.6141,37.6225,75218.0
2016-08-17 10:40:00,44.62,44.66,44.48,44.55,121409.0,37.6141,37.6478,37.4961,37.5551,121409.0
2016-08-17 10:45:00,44.55,44.95,44.55,44.84,241786.0,37.5551,37.8923,37.5551,37.7995,241786.0
2016-08-17 10:50:00,44.85,44.88,44.75,44.81,84480.0,37.808,37.8333,37.7237,37.7743,84480.0
2016-08-17 10:55:00,44.82,44.92,44.8,44.89,34490.0,37.7827,37.867,37.7658,37.8417,34490.0
2016-08-17 11:00:00,44.91,45.0,44.89,44.99,75645.0,37.8586,37.9344,37.8417,37.926,75645.0
2016-08-17 11:05:00,45.0,45.13,44.99,45.12,116796.0,37.9344,38.044,37.926,38.0356,116796.0
2016-08-17 11:10:00,45.12,45.15,45.02,45.13,77010.0,38.0356,38.0609,37.9513,38.044,77010.0
2016-08-17 11:15:00,45.12,45.2,45.12,45.2,101243.0,38.0356,38.103,38.0356,38.103,101243.0
2016-08-17 11:20:00,45.19,45.22,45.03,45.06,163728.0,38.0946,38.1199,37.9597,37.985,163728.0
2016-08-17 11:25:00,45.05,45.16,45.03,45.04,52811.0,37.9766,38.0693,37.9597,37.9681,52811.0
2016-08-17 11:30:00,45.04,45.12,45.04,45.1,68151.0,37.9681,38.0356,37.9681,38.0187,68151.0
2016-08-17 11:35:00,45.09,45.1,44.94,44.96,135991.0,38.0103,38.0187,37.8838,37.9007,135991.0
2016-08-17 11:40:00,44.96,44.97,44.89,44.95,43027.0,37.9007,37.9091,37.8417,37.8923,43027.0
2016-08-17 11:45:00,44.95,45.01,44.95,44.98,39014.0,37.8923,37.9429,37.8923,37.9176,39014.0
2016-08-17 11:50:00,44.98,44.99,44.94,44.95,142908.0,37.9176,37.926,37.8838,37.8923,142908.0
2016-08-17 11:55:00,44.96,44.97,44.87,44.89,36422.0,37.9007,37.9091,37.8248,37.8417,36422.0
2016-08-17 12:00:00,44.89,44.92,44.89,44.9,74226.0,37.8417,37.867,37.8417,37.8501,74226.0
2016-08-17 12:05:00,44.9,44.94,44.85,44.92,36025.0,37.8501,37.8838,37.808,37.867,36025.0
2016-08-17 12:10:00,44.91,44.98,44.89,44.98,23340.0,37.8586,37.9176,37.8417,37.9176,23340.0
2016-08-17 12:15:00,44.98,45.0,44.96,44.98,29305.0,37.9176,37.9344,37.9007,37.9176,29305.0
2016-08-17 12:20:00,44.98,45.04,44.98,45.03,29695.0,37.9176,37.9681,37.9176,37.9597,29695.0
2016-08-17 12:25:00,45.03,45.04,44.97,45.02,39428.0,37.9597,37.9681,37.9091,37.9513,39428.0
2016-08-17 12:30:00,45.02,45.05,44.99,45.01,35314.0,37.9513,37.9766,37.926,37.9429,35314.0
2016-08-17 12:35:00,45.01,45.05,45.0,45.04,16969.0,37.9429,37.9766,37.9344,37.9681,16969.0
2016-08-17 12:40:00,45.04,45.05,45.0,45.01,19101.0,37.9681,37.9766,37.9344,37.9429,19101.0
2016-08-17 12:45:00,45.01,45.08,45.0,45.04,31813.0,37.9429,38.0019,37.9344,37.9681,31813.0
2016-08-17 12:50:00,45.05,45.07,44.99,45.01,38431.0,37.9766,37.9934,37.926,37.9429,38431.0
2016-08-17 12:55:00,45.01,45.01,44.94,44.95,51506.0,37.9429,37.9429,37.8838,37.8923,51506.0
2016-08-17 13:00:00,44.95,45.05,44.95,45.02,47525.0,37.8923,37.9766,37.8923,37.9513,47525.0
2016-08-17 13:05:00,45.01,45.03,44.99,45.02,21012.0,37.9429,37.9597,37.926,37.9513,21012.0
2016-08-17 13:10:00,45.02,45.03,44.97,44.97,27970.0,37.9513,37.9597,37.9091,37.9091,27970.0
2016-08-17 13:15:00,44.97,44.99,44.93,44.93,43034.0,37.9091,37.926,37.8754,37.8754,43034.0
2016-08-17 13:20:00,44.94,44.96,44.9,44.91,37699.0,37.8838,37.9007,37.8501,37.8586,37699.0
2016-08-17 13:25:00,44.91,44.93,44.89,44.91,33042.0,37.8586,37.8754,37.8417,37.8586,33042.0
2016-08-17 13:30:00,44.92,44.92,44.9,44.91,16825.0,37.867,37.867,37.8501,37.8586,16825.0
2016-08-17 13:35:00,44.91,44.93,44.86,44.92,36667.0,37.8586,37.8754,37.8164,37.867,36667.0
2016-08-17 13:40:00,44.93,44.96,44.9,44.91,27810.0,37.8754,37.9007,37.8501,37.8586,27810.0
2016-08-17 13:45:00,44.9,44.92,44.88,44.89,18510.0,37.8501,37.867,37.8333,37.8417,18510.0
2016-08-17 13:50:00,44.88,44.95,44.88,44.9,52866.0,37.8333,37.8923,37.8333,37.8501,52866.0
2016-08-17 13:55:00,44.9,44.93,44.84,44.93,37492.0,37.8501,37.8754,37.7995,37.8754,37492.0
2016-08-17 14:00:00,44.94,45.0,44.77,44.97,83397.0,37.8838,37.9344,37.7405,37.9091,83397.0
2016-08-17 14:05:00,44.97,44.99,44.91,44.98,31128.0,37.9091,37.926,37.8586,37.9176,31128.0
2016-08-17 14:10:00,44.99,45.1,44.98,45.07,64204.0,37.926,38.0187,37.9176,37.9934,64204.0
2016-08-17 14:15:00,45.08,45.09,44.99,45.0,38246.0,38.0019,38.0103,37.926,37.9344,38246.0
2016-08-17 14:20:00,45.0,45.05,44.95,44.98,29221.0,37.9344,37.9766,37.8923,37.9176,29221.0
2016-08-17 14:25:00,44.98,45.06,44.96,45.05,41370.0,37.9176,37.985,37.9007,37.9766,41370.0
2016-08-17 14:30:00,45.04,45.05,44.95,44.99,28246.0,37.9681,37.9766,37.8923,37.926,28246.0
2016-08-17 14:35:00,45.0,45.08,45.0,45.03,27770.0,37.9344,38.0019,37.9344,37.9597,27770.0
2016-08-17 14:40:00,45.04,45.04,44.96,44.99,31748.0,37.9681,37.9681,37.9007,37.926,31748.0
2016-08-17 14:45:00,44.98,45.07,44.97,45.07,25469.0,37.9176,37.9934,37.9091,37.9934,25469.0
2016-08-17 14:50:00,45.07,45.08,45.0,45.01,30825.0,37.9934,38.0019,37.9344,37.9429,30825.0
2016-08-17 14:55:00,45.01,45.06,44.99,45.04,28940.0,37.9429,37.985,37.926,37.9681,28940.0
2016-08-17 15:00:00,45.04,45.06,44.98,45.0,37396.0,37.9681,37.985,37.9176,37.9344,37396.0
2016-08-17 15:05:00,45.0,45.07,45.0,45.02,52539.0,37.9344,37.9934,37.9344,37.9513,52539.0
2016-08-17 15:10:00,45.02,45.08,45.0,45.08,46843.0,37.9513,38.0019,37.9344,38.0019,46843.0
2016-08-17 15:15:00,45.08,45.09,45.04,45.07,63650.0,38.0019,38.0103,37.9681,37.9934,63650.0
2016-08-17 15:20:00,45.07,45.1,45.06,45.07,43204.0,37.9934,38.0187,37.985,37.9934,43204.0
2016-08-17 15:25:00,45.07,45.13,45.06,45.07,125732.0,37.9934,38.044,37.985,37.9934,125732.0
2016-08-17 15:30:00,45.08,45.13,45.07,45.12,41091.0,38.0019,38.044,37.9934,38.0356,41091.0
2016-08-17 15:35:00,45.13,45.15,45.09,45.15,78009.0,38.044,38.0609,38.0103,38.0609,78009.0
2016-08-17 15:40:00,45.15,45.16,45.11,45.15,72453.0,38.0609,38.0693,38.0272,38.0609,72453.0
2016-08-17 15:45:00,45.15,45.15,45.12,45.14,87923.0,38.0609,38.0609,38.0356,38.0524,87923.0
2016-08-17 15:50:00,45.14,45.18,45.13,45.16,142940.0,38.0524,38.0862,38.044,38.0693,142940.0
2016-08-17 15:55:00,45.16,45.16,45.08,45.09,217113.0,38.0693,38.0693,38.0019,38.0103,217113.0
2016-08-18 09:30:00,45.44,45.58,45.38,45.53,203905.0,38.3053,38.4234,38.2548,38.3812,203905.0
2016-08-18 09:35:00,45.52,45.59,45.4,45.47,61995.0,38.3728,38.4318,38.2716,38.3306,61995.0
2016-08-18 09:40:00,45.46,45.52,45.38,45.49,78976.0,38.3222,38.3728,38.2548,38.3475,78976.0
2016-08-18 09:45:00,45.49,45.58,45.47,45.52,47573.0,38.3475,38.4234,38.3306,38.3728,47573.0
2016-08-18 09:50:00,45.52,45.53,45.46,45.47,34134.0,38.3728,38.3812,38.3222,38.3306,34134.0
2016-08-18 09:55:00,45.47,45.62,45.46,45.53,64856.0,38.3306,38.4571,38.3222,38.3812,64856.0
2016-08-18 10:00:00,45.53,45.55,45.45,45.54,82555.0,38.3812,38.3981,38.3138,38.3896,82555.0
2016-08-18 10:05:00,45.54,45.56,45.42,45.44,32914.0,38.3896,38.4065,38.2885,38.3053,32914.0
2016-08-18 10:10:00,45.44,45.48,45.38,45.43,41435.0,38.3053,38.3391,38.2548,38.2969,41435.0
2016-08-18 10:15:00,45.44,45.5,45.42,45.5,37433.0,38.3053,38.3559,38.2885,38.3559,37433.0
2016-08-18 10:20:00,45.5,45.65,45.49,45.62,777979.0,38.3559,38.4824,38.3475,38.4571,777979.0
2016-08-18 10:25:00,45.61,45.66,45.6,45.65,156259.0,38.4486,38.4908,38.4402,38.4824,156259.0
2016-08-18 10:30:00,45.65,45.7,45.64,45.65,70722.0,38.4824,38.5245,38.4739,38.4824,70722.0
2016-08-18 10:35:00,45.64,45.65,45.6,45.65,48312.0,38.4739,38.4824,38.4402,38.4824,48312.0
2016-08-18 10:40:00,45.65,45.75,45.63,45.72,96983.0,38.4824,38.5667,38.4655,38.5414,96983.0
2016-08-18 10:45:00,45.71,45.9,45.71,45.89,98219.0,38.5329,38.6931,38.5329,38.6847,98219.0
2016-08-18 10:50:00,45.89,46.1,45.87,46.07,336672.0,38.6847,38.8617,38.6678,38.8364,336672.0
2016-08-18 10:55:00,46.07,46.15,46.07,46.13,85760.0,38.8364,38.9039,38.8364,38.887,85760.0
2016-08-18 11:00:00,46.14,46.15,46.06,46.08,87954.0,38.8954,38.9039,38.828,38.8448,87954.0
2016-08-18 11:05:00,46.07,46.1,46.0,46.07,67821.0,38.8364,38.8617,38.7774,38.8364,67821.0
2016-08-18 11:10:00,46.08,46.08,46.0,46.06,34411.0,38.8448,38.8448,38.7774,38.828,34411.0
2016-08-18 11:15:00,46.06,46.13,46.04,46.09,88162.0,38.828,38.887,38.8111,38.8533,88162.0
2016-08-18 11:20:00,46.09,46.23,46.09,46.18,108449.0,38.8533,38.9713,38.8533,38.9291,108449.0
2016-08-18 11:25:00,46.18,46.3,46.18,46.29,108914.0,38.9291,39.0303,38.9291,39.0219,108914.0
2016-08-18 11:30:00,46.29,46.35,46.25,46.34,92235.0,39.0219,39.0725,38.9882,39.064,92235.0
2016-08-18 11:35:00,46.33,46.42,46.33,46.35,96978.0,39.0556,39.1315,39.0556,39.0725,96978.0
2016-08-18 11:40:00,46.35,46.46,46.34,46.45,138151.0,39.0725,39.1652,39.064,39.1568,138151.0
2016-08-18 11:45:00,46.45,46.52,46.43,46.51,139569.0,39.1568,39.2158,39.1399,39.2073,139569.0
2016-08-18 11:50:00,46.5,46.5,46.28,46.36,116078.0,39.1989,39.1989,39.0134,39.0809,116078.0
2016-08-18 11:55:00,46.37,46.45,46.33,46.35,102449.0,39.0893,39.1568,39.0556,39.0725,102449.0
2016-08-18 12:00:00,46.35,46.41,46.31,46.38,129178.0,39.0725,39.123,39.0387,39.0977,129178.0
2016-08-18 12:05:00,46.36,46.44,46.36,46.44,54861.0,39.0809,39.1483,39.0809,39.1483,54861.0
2016-08-18 12:10:00,46.43,46.45,46.4,46.44,71053.0,39.1399,39.1568,39.1146,39.1483,71053.0
2016-08-18 12:15:00,46.45,46.55,46.44,46.54,57933.0,39.1568,39.2411,39.1483,39.2326,57933.0
2016-08-18 12:20:00,46.54,46.55,46.45,46.49,73992.0,39.2326,39.2411,39.1568,39.1905,73992.0
2016-08-18 12:25:00,46.49,46.49,46.39,46.4,53774.0,39.1905,39.1905,39.1062,39.1146,53774.0
2016-08-18 12:30:00,46.4,46.45,46.39,46.44,46670.0,39.1146,39.1568,39.1062,39.1483,46670.0
2016-08-18 12:35:00,46.43,46.48,46.4,46.46,89461.0,39.1399,39.182,39.1146,39.1652,89461.0
2016-08-18 12:40:00,46.46,46.52,46.46,46.47,31949.0,39.1652,39.2158,39.1652,39.1736,31949.0
2016-08-18 12:45:00,46.48,46.5,46.45,46.46,38806.0,39.182,39.1989,39.1568,39.1652,38806.0
2016-08-18 12:50:00,46.45,46.49,46.44,46.45,42361.0,39.1568,39.1905,39.1483,39.1568,42361.0
2016-08-18 12:55:00,46.45,46.48,46.44,46.44,24334.0,39.1568,39.182,39.1483,39.1483,24334.0
2016-08-18 13:00:00,46.45,46.48,46.44,46.47,67225.0,39.1568,39.182,39.1483,39.1736,67225.0
2016-08-18 13:05:00,46.46,46.49,46.46,46.48,37721.0,39.1652,39.1905,39.1652,39.182,37721.0
2016-08-18 13:10:00,46.48,46.52,46.47,46.52,63096.0,39.182,39.2158,39.1736,39.2158,63096.0
2016-08-18 13:15:00,46.51,46.55,46.43,46.44,78574.0,39.2073,39.2411,39.1399,39.1483,78574.0
2016-08-18 13:20:00,46.43,46.45,46.41,46.45,49457.0,39.1399,39.1568,39.123,39.1568,49457.0
2016-08-18 13:25:00,46.45,46.5,46.45,46.47,46717.0,39.1568,39.1989,39.1568,39.1736,46717.0
2016-08-18 13:30:00,46.48,46.53,46.48,46.53,56351.0,39.182,39.2242,39.182,39.2242,56351.0
2016-08-18 13:35:00,46.53,46.54,46.46,46.46,32611.0,39.2242,39.2326,39.1652,39.1652,32611.0
2016-08-18 13:40:00,46.46,46.5,46.43,46.45,74428.0,39.1652,39.1989,39.1399,39.1568,74428.0
2016-08-18 13:45:00,46.45,46.49,46.43,46.47,77299.0,39.1568,39.1905,39.1399,39.1736,77299.0
2016-08-18 13:50:00,46.47,46.47,46.43,46.46,42051.0,39.1736,39.1736,39.1399,39.1652,42051.0
2016-08-18 13:55:00,46.46,46.47,46.43,46.45,60559.0,39.1652,39.1736,39.1399,39.1568,60559.0
2016-08-18 14:00:00,46.45,46.47,46.42,46.45,62407.0,39.1568,39.1736,39.1315,39.1568,62407.0
2016-08-18 14:05:00,46.45,46.46,46.36,46.38,164791.0,39.1568,39.1652,39.0809,39.0977,164791.0
2016-08-18 14:10:00,46.38,46.46,46.37,46.45,108375.0,39.0977,39.1652,39.0893,39.1568,108375.0
2016-08-18 14:15:00,46.45,46.53,46.43,46.43,67992.0,39.1568,39.2242,39.1399,39.1399,67992.0
2016-08-18 14:20:00,46.44,46.46,46.4,46.43,144228.0,39.1483,39.1652,39.1146,39.1399,144228.0
2016-08-18 14:25:00,46.43,46.43,46.32,46.33,63480.0,39.1399,39.1399,39.0472,39.0556,63480.0
2016-08-18 14:30:00,46.34,46.34,46.27,46.33,32782.0,39.064,39.064,39.005,39.0556,32782.0
2016-08-18 14:35:00,46.34,46.34,46.25,46.27,151369.0,39.064,39.064,38.9882,39.005,151369.0
2016-08-18 14:40:00,46.27,46.32,46.26,46.32,55280.0,39.005,39.0472,38.9966,39.0472,55280.0
2016-08-18 14:45:00,46.32,46.32,46.24,46.27,304357.0,39.0472,39.0472,38.9797,39.005,304357.0
2016-08-18 14:50:00,46.27,46.3,46.22,46.22,112880.0,39.005,39.0303,38.9629,38.9629,112880.0
2016-08-18 14:55:00,46.23,46.26,46.18,46.25,193587.0,38.9713,38.9966,38.9291,38.9882,193587.0
2016-08-18 15:00:00,46.24,46.35,46.24,46.34,52292.0,38.9797,39.0725,38.9797,39.064,52292.0
2016-08-18 15:05:00,46.34,46.39,46.33,46.37,221347.0,39.064,39.1062,39.0556,39.0893,221347.0
2016-08-18 15:10:00,46.37,46.38,46.35,46.35,80771.0,39.0893,39.0977,39.0725,39.0725,80771.0
2016-08-18 15:15:00,46.36,46.38,46.34,46.37,97676.0,39.0809,39.0977,39.064,39.0893,97676.0
2016-08-18 15:20:00,46.37,46.37,46.34,46.35,53849.0,39.0893,39.0893,39.064,39.0725,53849.0
2016-08-18 15:25:00,46.35,46.43,46.35,46.39,146458.0,39.0725,39.1399,39.0725,39.1062,146458.0
2016-08-18 15:30:00,46.38,46.44,46.36,46.44,105570.0,39.0977,39.1483,39.0809,39.1483,105570.0
2016-08-18 15:35:00,46.44,46.47,46.43,46.45,104883.0,39.1483,39.1736,39.1399,39.1568,104883.0
2016-08-18 15:40:00,46.44,46.48,46.44,46.45,403009.0,39.1483,39.182,39.1483,39.1568,403009.0
2016-08-18 15:45:00,46.44,46.45,46.37,46.39,550141.0,39.1483,39.1568,39.0893,39.1062,550141.0
2016-08-18 15:50:00,46.39,46.39,46.34,46.37,370094.0,39.1062,39.1062,39.064,39.0893,370094.0
2016-08-18 15:55:00,46.37,46.47,46.35,46.45,867212.0,39.0893,39.1736,39.0725,39.1568,867212.0
2016-08-19 09:30:00,46.22,46.44,46.12,46.29,393390.0,38.9629,39.1483,38.8786,39.0219,393390.0
2016-08-19 09:35:00,46.26,46.34,46.13,46.14,100758.0,38.9966,39.064,38.887,38.8954,100758.0
2016-08-19 09:40:00,46.14,46.34,46.13,46.27,137656.0,38.8954,39.064,38.887,39.005,137656.0
2016-08-19 09:45:00,46.26,46.26,46.04,46.09,95739.0,38.9966,38.9966,38.8111,38.8533,95739.0
2016-08-19 09:50:00,46.08,46.3,46.08,46.24,107483.0,38.8448,39.0303,38.8448,38.9797,107483.0
2016-08-19 09:55:00,46.23,46.26,46.16,46.17,71027.0,38.9713,38.9966,38.9123,38.9207,71027.0
2016-08-19 10:00:00,46.18,46.29,46.17,46.24,143465.0,38.9291,39.0219,38.9207,38.9797,143465.0
2016-08-19 10:05:00,46.23,46.26,46.17,46.18,71443.0,38.9713,38.9966,38.9207,38.9291,71443.0
2016-08-19 10:10:00,46.18,46.23,46.11,46.23,122503.0,38.9291,38.9713,38.8701,38.9713,122503.0
2016-08-19 10:15:00,46.24,46.25,46.13,46.15,90147.0,38.9797,38.9882,38.887,38.9039,90147.0
2016-08-19 10:20:00,46.15,46.21,46.14,46.18,76529.0,38.9039,38.9544,38.8954,38.9291,76529.0
2016-08-19 10:25:00,46.19,46.19,46.09,46.18,111825.0,38.9376,38.9376,38.8533,38.9291,111825.0
2016-08-19 10:30:00,46.18,46.2,46.12,46.15,67338.0,38.9291,38.946,38.8786,38.9039,67338.0
2016-08-19 10:35:00,46.15,46.18,46.09,46.11,66610.0,38.9039,38.9291,38.8533,38.8701,66610.0
2016-08-19 10:40:00,46.1,46.17,46.09,46.16,62147.0,38.8617,38.9207,38.8533,38.9123,62147.0
2016-08-19 10:45:00,46.16,46.19,46.15,46.17,74872.0,38.9123,38.9376,38.9039,38.9207,74872.0
2016-08-19 10:50:00,46.17,46.21,46.12,46.13,102597.0,38.9207,38.9544,38.8786,38.887,102597.0
2016-08-19 10:55:00,46.12,46.25,46.12,46.25,55898.0,38.8786,38.9882,38.8786,38.9882,55898.0
2016-08-19 11:00:00,46.25,46.26,46.2,46.26,58662.0,38.9882,38.9966,38.946,38.9966,58662.0
2016-08-19 11:05:00,46.27,46.34,46.25,46.26,78576.0,39.005,39.064,38.9882,38.9966,78576.0
2016-08-19 11:10:00,46.26,46.26,46.2,46.22,53534.0,38.9966,38.9966,38.946,38.9629,53534.0
2016-08-19 11:15:00,46.23,46.25,46.22,46.23,23847.0,38.9713,38.9882,38.9629,38.9713,23847.0
2016-08-19 11:20:00,46.23,46.31,46.21,46.3,34023.0,38.9713,39.0387,38.9544,39.0303,34023.0
2016-08-19 11:25:00,46.31,46.4,46.29,46.4,79755.0,39.0387,39.1146,39.0219,39.1146,79755.0
2016-08-19 11:30:00,46.4,46.42,46.33,46.33,54036.0,39.1146,39.1315,39.0556,39.0556,54036.0
2016-08-19 11:35:00,46.34,46.37,46.22,46.22,56574.0,39.064,39.0893,38.9629,38.9629,56574.0
2016-08-19 11:40:00,46.21,46.34,46.21,46.34,32937.0,38.9544,39.064,38.9544,39.064,32937.0
2016-08-19 11:45:00,46.34,46.35,46.31,46.34,34357.0,39.064,39.0725,39.0387,39.064,34357.0
2016-08-19 11:50:00,46.34,46.36,46.3,46.32,45194.0,39.064,39.0809,39.0303,39.0472,45194.0
2016-08-19 11:55:00,46.31,46.35,46.28,46.35,20889.0,39.0387,39.0725,39.0134,39.0725,20889.0
2016-08-19 12:00:00,46.35,46.41,46.34,46.4,35975.0,39.0725,39.123,39.064,39.1146,35975.0
2016-08-19 12:05:00,46.41,46.44,46.39,46.41,25362.0,39.123,39.1483,39.1062,39.123,25362.0
2016-08-19 12:10:00,46.42,46.47,46.42,46.45,57309.0,39.1315,39.1736,39.1315,39.1568,57309.0
2016-08-19 12:15:00,46.46,46.5,46.42,46.45,60216.0,39.1652,39.1989,39.1315,39.1568,60216.0
2016-08-19 12:20:00,46.45,46.48,46.44,46.48,23548.0,39.1568,39.182,39.1483,39.182,23548.0
2016-08-19 12:25:00,46.48,46.49,46.44,46.47,36194.0,39.182,39.1905,39.1483,39.1736,36194.0
2016-08-19 12:30:00,46.47,46.54,46.45,46.53,102175.0,39.1736,39.2326,39.1568,39.2242,102175.0
2016-08-19 12:35:00,46.53,46.53,46.46,46.51,26628.0,39.2242,39.2242,39.1652,39.2073,26628.0
2016-08-19 12:40:00,46.51,46.51,46.48,46.51,25728.0,39.2073,39.2073,39.182,39.2073,25728.0
2016-08-19 12:45:00,46.51,46.51,46.47,46.49,45884.0,39.2073,39.2073,39.1736,39.1905,45884.0
2016-08-19 12:50:00,46.5,46.5,46.45,46.48,60846.0,39.1989,39.1989,39.1568,39.182,60846.0
2016-08-19 12:55:00,46.48,46.49,46.42,46.42,48581.0,39.182,39.1905,39.1315,39.1315,48581.0
2016-08-19 13:00:00,46.41,46.47,46.4,46.45,33715.0,39.123,39.1736,39.1146,39.1568,33715.0
2016-08-19 13:05:00,46.45,46.52,46.45,46.51,43344.0,39.1568,39.2158,39.1568,39.2073,43344.0
2016-08-19 13:10:00,46.52,46.55,46.49,46.55,43580.0,39.2158,39.2411,39.1905,39.2411,43580.0
2016-08-19 13:15:00,46.55,46.56,46.5,46.56,38539.0,39.2411,39.2495,39.1989,39.2495,38539.0
2016-08-19 13:20:00,46.56,46.59,46.54,46.56,31521.0,39.2495,39.2748,39.2326,39.2495,31521.0
2016-08-19 13:25:00,46.55,46.57,46.52,46.55,43118.0,39.2411,39.2579,39.2158,39.2411,43118.0
2016-08-19 13:30:00,46.55,46.56,46.5,46.54,21414.0,39.2411,39.2495,39.1989,39.2326,21414.0
2016-08-19 13:35:00,46.55,46.55,46.52,46.53,115927.0,39.2411,39.2411,39.2158,39.2242,115927.0
2016-08-19 13:40:00,46.54,46.62,46.53,46.62,37202.0,39.2326,39.3001,39.2242,39.3001,37202.0
2016-08-19 13:45:00,46.62,46.68,46.62,46.67,61044.0,39.3001,39.3506,39.3001,39.3422,61044.0
2016-08-19 13:50:00,46.67,46.72,46.66,46.7,80807.0,39.3422,39.3844,39.3338,39.3675,80807.0
2016-08-19 13:55:00,46.71,46.74,46.68,46.74,61157.0,39.3759,39.4012,39.3506,39.4012,61157.0
2016-08-19 14:00:00,46.73,46.78,46.73,46.75,69621.0,39.3928,39.4349,39.3928,39.4097,69621.0
2016-08-19 14:05:00,46.75,46.79,46.73,46.76,41577.0,39.4097,39.4434,39.3928,39.4181,41577.0
2016-08-19 14:10:00,46.76,46.85,46.72,46.85,105169.0,39.4181,39.4939,39.3844,39.4939,105169.0
2016-08-19 14:15:00,46.84,46.86,46.76,46.78,54060.0,39.4855,39.5024,39.4181,39.4349,54060.0
2016-08-19 14:20:00,46.78,46.86,46.77,46.86,47221.0,39.4349,39.5024,39.4265,39.5024,47221.0
2016-08-19 14:25:00,46.86,46.86,46.79,46.83,70633.0,39.5024,39.5024,39.4434,39.4771,70633.0
2016-08-19 14:30:00,46.82,46.86,46.81,46.86,36200.0,39.4687,39.5024,39.4602,39.5024,36200.0
2016-08-19 14:35:00,46.87,46.88,46.77,46.8,68144.0,39.5108,39.5192,39.4265,39.4518,68144.0
2016-08-19 14:40:00,46.79,46.82,46.79,46.82,29046.0,39.4434,39.4687,39.4434,39.4687,29046.0
2016-08-19 14:45:00,46.82,46.88,46.81,46.86,61677.0,39.4687,39.5192,39.4602,39.5024,61677.0
2016-08-19 14:50:00,46.85,46.88,46.83,46.85,66038.0,39.4939,39.5192,39.4771,39.4939,66038.0
2016-08-19 14:55:00,46.85,46.87,46.85,46.85,41830.0,39.4939,39.5108,39.4939,39.4939,41830.0
2016-08-19 15:00:00,46.86,46.86,46.82,46.85,86360.0,39.5024,39.5024,39.4687,39.4939,86360.0
2016-08-19 15:05:00,46.86,46.86,46.79,46.86,180177.0,39.5024,39.5024,39.4434,39.5024,180177.0
2016-08-19 15:10:00,46.86,46.86,46.8,46.84,91451.0,39.5024,39.5024,39.4518,39.4855,91451.0
2016-08-19 15:15:00,46.84,46.9,46.83,46.89,91786.0,39.4855,39.5361,39.4771,39.5277,91786.0
2016-08-19 15:20:00,46.89,46.9,46.86,46.9,47129.0,39.5277,39.5361,39.5024,39.5361,47129.0
2016-08-19 15:25:00,46.9,46.9,46.86,46.87,74587.0,39.5361,39.5361,39.5024,39.5108,74587.0
2016-08-19 15:30:00,46.86,46.88,46.82,46.86,99320.0,39.5024,39.5192,39.4687,39.5024,99320.0
2016-08-19 15:35:00,46.86,46.88,46.84,46.87,86472.0,39.5024,39.5192,39.4855,39.5108,86472.0
2016-08-19 15:40:00,46.87,46.88,46.81,46.84,422524.0,39.5108,39.5192,39.4602,39.4855,422524.0
2016-08-19 15:45:00,46.83,46.84,46.78,46.84,686714.0,39.4771,39.4855,39.4349,39.4855,686714.0
2016-08-19 15:50:00,46.84,46.85,46.77,46.8,529324.0,39.4855,39.4939,39.4265,39.4518,529324.0
2016-08-19 15:55:00,46.8,46.86,46.76,46.81,841678.0,39.4518,39.5024,39.4181,39.4602,841678.0
2016-08-22 09:30:00,46.18,46.2,45.8,45.82,291545.0,38.9291,38.946,38.6088,38.6257,291545.0
2016-08-22 09:35:00,45.83,45.86,45.73,45.79,123731.0,38.6341,38.6594,38.5498,38.6004,123731.0
2016-08-22 09:40:00,45.8,45.85,45.71,45.71,123337.0,38.6088,38.651,38.5329,38.5329,123337.0
2016-08-22 09:45:00,45.71,45.85,45.71,45.74,103790.0,38.5329,38.651,38.5329,38.5582,103790.0
2016-08-22 09:50:00,45.74,45.8,45.72,45.74,127835.0,38.5582,38.6088,38.5414,38.5582,127835.0
2016-08-22 09:55:00,45.74,45.75,45.62,45.65,88179.0,38.5582,38.5667,38.4571,38.4824,88179.0
2016-08-22 10:00:00,45.66,45.68,45.49,45.53,142101.0,38.4908,38.5077,38.3475,38.3812,142101.0
2016-08-22 10:05:00,45.53,45.53,45.39,45.52,98803.0,38.3812,38.3812,38.2632,38.3728,98803.0
2016-08-22 10:10:00,45.52,45.59,45.49,45.49,91254.0,38.3728,38.4318,38.3475,38.3475,91254.0
2016-08-22 10:15:00,45.49,45.76,45.49,45.7,87177.0,38.3475,38.5751,38.3475,38.5245,87177.0
2016-08-22 10:20:00,45.7,45.7,45.53,45.55,82673.0,38.5245,38.5245,38.3812,38.3981,82673.0
2016-08-22 10:25:00,45.56,45.62,45.5,45.53,98941.0,38.4065,38.4571,38.3559,38.3812,98941.0
2016-08-22 10:30:00,45.53,45.65,45.52,45.61,67694.0,38.3812,38.4824,38.3728,38.4486,67694.0
2016-08-22 10:35:00,45.61,45.64,45.52,45.55,88078.0,38.4486,38.4739,38.3728,38.3981,88078.0
2016-08-22 10:40:00,45.54,45.59,45.51,45.55,51230.0,38.3896,38.4318,38.3643,38.3981,51230.0
2016-08-22 10:45:00,45.56,45.68,45.55,45.66,71957.0,38.4065,38.5077,38.3981,38.4908,71957.0
2016-08-22 10:50:00,45.66,45.75,45.64,45.64,88478.0,38.4908,38.5667,38.4739,38.4739,88478.0
2016-08-22 10:55:00,45.64,45.66,45.59,45.6,65584.0,38.4739,38.4908,38.4318,38.4402,65584.0
2016-08-22 11:00:00,45.61,45.69,45.59,45.63,132080.0,38.4486,38.5161,38.4318,38.4655,132080.0
2016-08-22 11:05:00,45.62,45.65,45.57,45.58,57548.0,38.4571,38.4824,38.4149,38.4234,57548.0
2016-08-22 11:10:00,45.59,45.61,45.51,45.52,112149.0,38.4318,38.4486,38.3643,38.3728,112149.0
2016-08-22 11:15:00,45.52,45.52,45.37,45.38,120185.0,38.3728,38.3728,38.2463,38.2548,120185.0
2016-08-22 11:20:00,45.39,45.43,45.3,45.37,94898.0,38.2632,38.2969,38.1873,38.2463,94898.0
2016-08-22 11:25:00,45.36,45.36,45.24,45.27,385647.0,38.2379,38.2379,38.1367,38.162,385647.0
2016-08-22 11:30:00,45.28,45.3,45.24,45.24,111828.0,38.1705,38.1873,38.1367,38.1367,111828.0
2016-08-22 11:35:00,45.24,45.25,45.05,45.09,208779.0,38.1367,38.1452,37.9766,38.0103,208779.0
2016-08-22 11:40:00,45.09,45.1,45.0,45.01,248575.0,38.0103,38.0187,37.9344,37.9429,248575.0
2016-08-22 11:45:00,45.01,45.16,44.97,45.15,140721.0,37.9429,38.0693,37.9091,38.0609,140721.0
2016-08-22 11:50:00,45.14,45.22,45.1,45.2,102496.0,38.0524,38.1199,38.0187,38.103,102496.0
2016-08-22 11:55:00,45.2,45.21,45.11,45.12,80111.0,38.103,38.1115,38.0272,38.0356,80111.0
2016-08-22 12:00:00,45.13,45.16,45.03,45.05,133254.0,38.044,38.0693,37.9597,37.9766,133254.0
2016-08-22 12:05:00,45.05,45.16,45.05,45.13,63377.0,37.9766,38.0693,37.9766,38.044,63377.0
2016-08-22 12:10:00,45.13,45.14,45.05,45.06,37446.0,38.044,38.0524,37.9766,37.985,37446.0
2016-08-22 12:15:00,45.06,45.12,45.0,45.07,68813.0,37.985,38.0356,37.9344,37.9934,68813.0
2016-08-22 12:20:00,45.08,45.21,45.03,45.21,58429.0,38.0019,38.1115,37.9597,38.1115,58429.0
2016-08-22 12:25:00,45.21,45.23,45.11,45.12,156318.0,38.1115,38.1283,38.0272,38.0356,156318.0
2016-08-22 12:30:00,45.12,45.19,45.1,45.14,55193.0,38.0356,38.0946,38.0187,38.0524,55193.0
2016-08-22 12:35:00,45.14,45.17,45.12,45.14,31050.0,38.0524,38.0777,38.0356,38.0524,31050.0
2016-08-22 12:40:00,45.14,45.15,44.99,45.0,140939.0,38.0524,38.0609,37.926,37.9344,140939.0
2016-08-22 12:45:00,45.0,45.14,44.96,45.12,115009.0,37.9344,38.0524,37.9007,38.0356,115009.0
2016-08-22 12:50:00,45.13,45.14,45.08,45.13,43992.0,38.044,38.0524,38.0019,38.044,43992.0
2016-08-22 12:55:00,45.13,45.17,45.1,45.13,40181.0,38.044,38.0777,38.0187,38.044,40181.0
2016-08-22 13:00:00,45.12,45.14,45.09,45.1,43147.0,38.0356,38.0524,38.0103,38.0187,43147.0
2016-08-22 13:05:00,45.1,45.17,45.1,45.15,57243.0,38.0187,38.0777,38.0187,38.0609,57243.0
2016-08-22 13:10:00,45.15,45.19,45.14,45.14,26945.0,38.0609,38.0946,38.0524,38.0524,26945.0
2016-08-22 13:15:00,45.14,45.16,45.1,45.14,47651.0,38.0524,38.0693,38.0187,38.0524,47651.0
2016-08-22 13:20:00,45.13,45.18,45.05,45.06,101556.0,38.044,38.0862,37.9766,37.985,101556.0
2016-08-22 13:25:00,45.06,45.07,45.02,45.05,45830.0,37.985,37.9934,37.9513,37.9766,45830.0
2016-08-22 13:30:00,45.04,45.04,44.95,45.0,47626.0,37.9681,37.9681,37.8923,37.9344,47626.0
2016-08-22 13:35:00,45.01,45.03,44.99,45.02,30270.0,37.9429,37.9597,37.926,37.9513,30270.0
2016-08-22 13:40:00,45.02,45.14,45.01,45.01,75175.0,37.9513,38.0524,37.9429,37.9429,75175.0
2016-08-22 13:45:00,45.01,45.05,44.97,45.02,91280.0,37.9429,37.9766,37.9091,37.9513,91280.0
2016-08-22 13:50:00,45.02,45.04,44.96,44.99,50438.0,37.9513,37.9681,37.9007,37.926,50438.0
2016-08-22 13:55:00,45.0,45.05,44.97,45.0,60353.0,37.9344,37.9766,37.9091,37.9344,60353.0
2016-08-22 14:00:00,45.0,45.09,45.0,45.07,45630.0,37.9344,38.0103,37.9344,37.9934,45630.0
2016-08-22 14:05:00,45.06,45.11,45.03,45.05,65920.0,37.985,38.0272,37.9597,37.9766,65920.0
2016-08-22 14:10:00,45.05,45.11,45.04,45.11,92037.0,37.9766,38.0272,37.9681,38.0272,92037.0
2016-08-22 14:15:00,45.1,45.1,45.06,45.09,49877.0,38.0187,38.0187,37.985,38.0103,49877.0
2016-08-22 14:20:00,45.09,45.11,45.01,45.02,58221.0,38.0103,38.0272,37.9429,37.9513,58221.0
2016-08-22 14:25:00,45.02,45.04,44.97,44.98,105685.0,37.9513,37.9681,37.9091,37.9176,105685.0
2016-08-22 14:30:00,44.98,45.02,44.98,45.0,40150.0,37.9176,37.9513,37.9176,37.9344,40150.0
2016-08-22 14:35:00,44.99,45.02,44.98,45.0,22451.0,37.926,37.9513,37.9176,37.9344,22451.0
2016-08-22 14:40:00,45.0,45.03,44.97,44.98,71963.0,37.9344,37.9597,37.9091,37.9176,71963.0
2016-08-22 14:45:00,44.99,45.01,44.97,45.01,43219.0,37.926,37.9429,37.9091,37.9429,43219.0
2016-08-22 14:50:00,45.01,45.03,44.98,44.98,45456.0,37.9429,37.9597,37.9176,37.9176,45456.0
2016-08-22 14:55:00,44.98,45.0,44.91,44.91,76829.0,37.9176,37.9344,37.8586,37.8586,76829.0
2016-08-22 15:00:00,44.92,44.94,44.87,44.89,146259.0,37.867,37.8838,37.8248,37.8417,146259.0
2016-08-22 15:05:00,44.9,44.98,44.9,44.95,77021.0,37.8501,37.9176,37.8501,37.8923,77021.0
2016-08-22 15:10:00,44.96,44.98,44.94,44.97,52635.0,37.9007,37.9176,37.8838,37.9091,52635.0
2016-08-22 15:15:00,44.97,44.97,44.92,44.94,36752.0,37.9091,37.9091,37.867,37.8838,36752.0
2016-08-22 15:20:00,44.94,44.94,44.91,44.93,47368.0,37.8838,37.8838,37.8586,37.8754,47368.0
2016-08-22 15:25:00,44.93,44.96,44.93,44.96,32879.0,37.8754,37.9007,37.8754,37.9007,32879.0
2016-08-22 15:30:00,44.96,45.03,44.95,45.03,88100.0,37.9007,37.9597,37.8923,37.9597,88100.0
2016-08-22 15:35:00,45.03,45.04,44.97,44.98,146287.0,37.9597,37.9681,37.9091,37.9176,146287.0
2016-08-22 15:40:00,44.98,45.06,44.98,45.05,144059.0,37.9176,37.985,37.9176,37.9766,144059.0
2016-08-22 15:45:00,45.05,45.06,45.01,45.03,197927.0,37.9766,37.985,37.9429,37.9597,197927.0
2016-08-22 15:50:00,45.02,45.07,44.99,45.07,267767.0,37.9513,37.9934,37.926,37.9934,267767.0
2016-08-22 15:55:00,45.07,45.09,45.01,45.08,589110.0,37.9934,38.0103,37.9429,38.0019,589110.0
2016-08-23 09:30:00,45.02,45.42,44.99,45.31,167342.0,37.9513,38.2885,37.926,38.1957,167342.0
2016-08-23 09:35:00,45.31,45.49,45.27,45.43,141844.0,38.1957,38.3475,38.162,38.2969,141844.0
2016-08-23 09:40:00,45.44,45.47,45.26,45.36,89742.0,38.3053,38.3306,38.1536,38.2379,89742.0
2016-08-23 09:45:00,45.36,45.4,45.29,45.29,73116.0,38.2379,38.2716,38.1789,38.1789,73116.0
2016-08-23 09:50:00,45.29,45.34,45.28,45.31,61609.0,38.1789,38.221,38.1705,38.1957,61609.0
2016-08-23 09:55:00,45.3,45.32,45.24,45.24,79031.0,38.1873,38.2042,38.1367,38.1367,79031.0
2016-08-23 10:00:00,45.24,45.28,45.18,45.19,55071.0,38.1367,38.1705,38.0862,38.0946,55071.0
2016-08-23 10:05:00,45.2,45.28,45.19,45.26,60982.0,38.103,38.1705,38.0946,38.1536,60982.0
2016-08-23 10:10:00,45.26,45.27,45.16,45.21,85096.0,38.1536,38.162,38.0693,38.1115,85096.0
2016-08-23 10:15:00,45.21,45.24,45.15,45.15,46951.0,38.1115,38.1367,38.0609,38.0609,46951.0
2016-08-23 10:20:00,45.16,45.17,44.93,45.01,140552.0,38.0693,38.0777,37.8754,37.9429,140552.0
2016-08-23 10:25:00,45.01,45.17,45.0,45.08,124891.0,37.9429,38.0777,37.9344,38.0019,124891.0
2016-08-23 10:30:00,45.08,45.16,45.07,45.13,56075.0,38.0019,38.0693,37.9934,38.044,56075.0
2016-08-23 10:35:00,45.13,45.17,45.1,45.14,108243.0,38.044,38.0777,38.0187,38.0524,108243.0
2016-08-23 10:40:00,45.14,45.2,45.12,45.2,132245.0,38.0524,38.103,38.0356,38.103,132245.0
2016-08-23 10:45:00,45.21,45.44,45.21,45.39,213600.0,38.1115,38.3053,38.1115,38.2632,213600.0
2016-08-23 10:50:00,45.4,45.41,45.33,45.38,134536.0,38.2716,38.28,38.2126,38.2548,134536.0
2016-08-23 10:55:00,45.38,45.44,45.36,45.43,190636.0,38.2548,38.3053,38.2379,38.2969,190636.0
2016-08-23 11:00:00,45.43,45.46,45.35,45.37,142368.0,38.2969,38.3222,38.2295,38.2463,142368.0
2016-08-23 11:05:00,45.37,45.4,45.3,45.3,126683.0,38.2463,38.2716,38.1873,38.1873,126683.0
2016-08-23 11:10:00,45.3,45.41,45.29,45.41,73934.0,38.1873,38.28,38.1789,38.28,73934.0
2016-08-23 11:15:00,45.41,45.5,45.37,45.48,140578.0,38.28,38.3559,38.2463,38.3391,140578.0
2016-08-23 11:20:00,45.49,45.49,45.43,45.46,70829.0,38.3475,38.3475,38.2969,38.3222,70829.0
2016-08-23 11:25:00,45.47,45.47,45.4,45.42,63635.0,38.3306,38.3306,38.2716,38.2885,63635.0
2016-08-23 11:30:00,45.43,45.45,45.41,45.45,60840.0,38.2969,38.3138,38.28,38.3138,60840.0
2016-08-23 11:35:00,45.45,45.45,45.38,45.41,58588.0,38.3138,38.3138,38.2548,38.28,58588.0
2016-08-23 11:40:00,45.4,45.45,45.39,45.41,42788.0,38.2716,38.3138,38.2632,38.28,42788.0
2016-08-23 11:45:00,45.42,45.45,45.36,45.36,48848.0,38.2885,38.3138,38.2379,38.2379,48848.0
2016-08-23 11:50:00,45.35,45.39,45.33,45.36,41256.0,38.2295,38.2632,38.2126,38.2379,41256.0
2016-08-23 11:55:00,45.36,45.38,45.24,45.25,100531.0,38.2379,38.2548,38.1367,38.1452,100531.0
2016-08-23 12:00:00,45.25,45.31,45.24,45.31,66386.0,38.1452,38.1957,38.1367,38.1957,66386.0
2016-08-23 12:05:00,45.31,45.33,45.26,45.28,47094.0,38.1957,38.2126,38.1536,38.1705,47094.0
2016-08-23 12:10:00,45.28,45.33,45.25,45.27,102415.0,38.1705,38.2126,38.1452,38.162,102415.0
2016-08-23 12:15:00,45.27,45.27,45.22,45.24,83352.0,38.162,38.162,38.1199,38.1367,83352.0
2016-08-23 12:20:00,45.25,45.26,45.22,45.25,41958.0,38.1452,38.1536,38.1199,38.1452,41958.0
2016-08-23 12:25:00,45.25,45.26,45.22,45.24,33642.0,38.1452,38.1536,38.1199,38.1367,33642.0
2016-08-23 12:30:00,45.24,45.26,45.21,45.22,59554.0,38.1367,38.1536,38.1115,38.1199,59554.0
2016-08-23 12:35:00,45.22,45.28,45.22,45.25,41475.0,38.1199,38.1705,38.1199,38.1452,41475.0
2016-08-23 12:40:00,45.24,45.29,45.23,45.29,36329.0,38.1367,38.1789,38.1283,38.1789,36329.0
2016-08-23 12:45:00,45.28,45.33,45.25,45.29,86278.0,38.1705,38.2126,38.1452,38.1789,86278.0
2016-08-23 12:50:00,45.29,45.31,45.25,45.27,41755.0,38.1789,38.1957,38.1452,38.162,41755.0
2016-08-23 12:55:00,45.27,45.31,45.26,45.31,22953.0,38.162,38.1957,38.1536,38.1957,22953.0
2016-08-23 13:00:00,45.31,45.38,45.29,45.37,135718.0,38.1957,38.2548,38.1789,38.2463,135718.0
2016-08-23 13:05:00,45.36,45.36,45.23,45.24,55056.0,38.2379,38.2379,38.1283,38.1367,55056.0
2016-08-23 13:10:00,45.24,45.28,45.24,45.27,37691.0,38.1367,38.1705,38.1367,38.162,37691.0
2016-08-23 13:15:00,45.27,45.27,45.23,45.27,28591.0,38.162,38.162,38.1283,38.162,28591.0
2016-08-23 13:20:00,45.26,45.32,45.26,45.29,33889.0,38.1536,38.2042,38.1536,38.1789,33889.0
2016-08-23 13:25:00,45.29,45.34,45.29,45.31,70593.0,38.1789,38.221,38.1789,38.1957,70593.0
2016-08-23 13:30:00,45.3,45.35,45.28,45.35,79709.0,38.1873,38.2295,38.1705,38.2295,79709.0
2016-08-23 13:35:00,45.34,45.37,45.29,45.32,166063.0,38.221,38.2463,38.1789,38.2042,166063.0
2016-08-23 13:40:00,45.32,45.32,45.28,45.3,29703.0,38.2042,38.2042,38.1705,38.1873,29703.0
2016-08-23 13:45:00,45.3,45.3,45.26,45.27,82715.0,38.1873,38.1873,38.1536,38.162,82715.0
2016-08-23 13:50:00,45.26,45.32,45.26,45.29,63482.0,38.1536,38.2042,38.1536,38.1789,63482.0
2016-08-23 13:55:00,45.28,45.29,45.23,45.24,81439.0,38.1705,38.1789,38.1283,38.1367,81439.0
2016-08-23 14:00:00,45.23,45.25,45.17,45.22,61613.0,38.1283,38.1452,38.0777,38.1199,61613.0
2016-08-23 14:05:00,45.22,45.25,45.17,45.24,39348.0,38.1199,38.1452,38.0777,38.1367,39348.0
2016-08-23 14:10:00,45.25,45.25,45.21,45.25,48013.0,38.1452,38.1452,38.1115,38.1452,48013.0
2016-08-23 14:15:00,45.25,45.25,45.21,45.23,42046.0,38.1452,38.1452,38.1115,38.1283,42046.0
2016-08-23 14:20:00,45.23,45.23,45.2,45.22,37448.0,38.1283,38.1283,38.103,38.1199,37448.0
2016-08-23 14:25:00,45.22,45.26,45.21,45.25,125122.0,38.1199,38.1536,38.1115,38.1452,125122.0
2016-08-23 14:30:00,45.25,45.26,45.23,45.25,34194.0,38.1452,38.1536,38.1283,38.1452,34194.0
2016-08-23 14:35:00,45.25,45.25,45.2,45.22,42360.0,38.1452,38.1452,38.103,38.1199,42360.0
2016-08-23 14:40:00,45.22,45.25,45.19,45.19,34560.0,38.1199,38.1452,38.0946,38.0946,34560.0
2016-08-23 14:45:00,45.19,45.21,45.19,45.19,50033.0,38.0946,38.1115,38.0946,38.0946,50033.0
2016-08-23 14:50:00,45.19,45.2,45.16,45.17,35819.0,38.0946,38.103,38.0693,38.0777,35819.0
2016-08-23 14:55:00,45.17,45.18,45.16,45.18,16739.0,38.0777,38.0862,38.0693,38.0862,16739.0
2016-08-23 15:00:00,45.18,45.2,45.17,45.19,47995.0,38.0862,38.103,38.0777,38.0946,47995.0
2016-08-23 15:05:00,45.18,45.19,45.16,45.16,18848.0,38.0862,38.0946,38.0693,38.0693,18848.0
2016-08-23 15:10:00,45.17,45.18,45.14,45.15,46080.0,38.0777,38.0862,38.0524,38.0609,46080.0
2016-08-23 15:15:00,45.16,45.18,45.14,45.15,51151.0,38.0693,38.0862,38.0524,38.0609,51151.0
2016-08-23 15:20:00,45.15,45.15,45.11,45.13,32206.0,38.0609,38.0609,38.0272,38.044,32206.0
2016-08-23 15:25:00,45.13,45.14,45.12,45.14,18259.0,38.044,38.0524,38.0356,38.0524,18259.0
2016-08-23 15:30:00,45.14,45.14,45.1,45.1,66572.0,38.0524,38.0524,38.0187,38.0187,66572.0
2016-08-23 15:35:00,45.1,45.11,45.05,45.06,107407.0,38.0187,38.0272,37.9766,37.985,107407.0
2016-08-23 15:40:00,45.06,45.09,44.96,44.98,194694.0,37.985,38.0103,37.9007,37.9176,194694.0
2016-08-23 15:45:00,44.99,45.09,44.98,45.02,153009.0,37.926,38.0103,37.9176,37.9513,153009.0
2016-08-23 15:50:00,45.02,45.04,45.0,45.02,189879.0,37.9513,37.9681,37.9344,37.9513,189879.0
2016-08-23 15:55:00,45.03,45.04,44.98,45.0,456913.0,37.9597,37.9681,37.9176,37.9344,456913.0
2016-08-24 09:30:00,44.58,44.93,44.57,44.88,124263.0,37.5804,37.8754,37.5719,37.8333,124263.0
2016-08-24 09:35:00,44.91,45.02,44.84,45.0,70424.0,37.8586,37.9513,37.7995,37.9344,70424.0
2016-08-24 09:40:00,44.99,45.06,44.85,44.85,67899.0,37.926,37.985,37.808,37.808,67899.0
2016-08-24 09:45:00,44.85,44.89,44.74,44.82,77967.0,37.808,37.8417,37.7152,37.7827,77967.0
2016-08-24 09:50:00,44.83,44.98,44.81,44.97,69629.0,37.7911,37.9176,37.7743,37.9091,69629.0
2016-08-24 09:55:00,44.96,45.02,44.94,45.0,60136.0,37.9007,37.9513,37.8838,37.9344,60136.0
2016-08-24 10:00:00,45.0,45.11,44.96,45.11,101245.0,37.9344,38.0272,37.9007,38.0272,101245.0
2016-08-24 10:05:00,45.12,45.16,45.07,45.09,98789.0,38.0356,38.0693,37.9934,38.0103,98789.0
2016-08-24 10:10:00,45.09,45.11,45.01,45.07,47584.0,38.0103,38.0272,37.9429,37.9934,47584.0
2016-08-24 10:15:00,45.07,45.07,44.92,44.94,88332.0,37.9934,37.9934,37.867,37.8838,88332.0
2016-08-24 10:20:00,44.94,45.03,44.93,44.97,49110.0,37.8838,37.9597,37.8754,37.9091,49110.0
2016-08-24 10:25:00,44.98,45.01,44.9,44.99,66288.0,37.9176,37.9429,37.8501,37.926,66288.0
2016-08-24 10:30:00,44.98,44.98,44.83,44.86,62994.0,37.9176,37.9176,37.7911,37.8164,62994.0
2016-08-24 10:35:00,44.86,44.9,44.79,44.8,86523.0,37.8164,37.8501,37.7574,37.7658,86523.0
2016-08-24 10:40:00,44.79,44.89,44.78,44.84,74931.0,37.7574,37.8417,37.749,37.7995,74931.0
2016-08-24 10:45:00,44.83,44.84,44.74,44.81,81390.0,37.7911,37.7995,37.7152,37.7743,81390.0
2016-08-24 10:50:00,44.8,44.8,44.76,44.8,66796.0,37.7658,37.7658,37.7321,37.7658,66796.0
2016-08-24 10:55:00,44.81,44.81,44.75,44.8,58552.0,37.7743,37.7743,37.7237,37.7658,58552.0
2016-08-24 11:00:00,44.8,44.82,44.77,44.79,54721.0,37.7658,37.7827,37.7405,37.7574,54721.0
2016-08-24 11:05:00,44.79,44.85,44.78,44.83,232999.0,37.7574,37.808,37.749,37.7911,232999.0
2016-08-24 11:10:00,44.83,44.93,44.81,44.91,73495.0,37.7911,37.8754,37.7743,37.8586,73495.0
2016-08-24 11:15:00,44.92,44.93,44.86,44.91,43856.0,37.867,37.8754,37.8164,37.8586,43856.0
2016-08-24 11:20:00,44.91,44.92,44.82,44.86,40026.0,37.8586,37.867,37.7827,37.8164,40026.0
2016-08-24 11:25:00,44.87,44.87,44.79,44.85,22482.0,37.8248,37.8248,37.7574,37.808,22482.0
2016-08-24 11:30:00,44.86,44.88,44.79,44.8,32368.0,37.8164,37.8333,37.7574,37.7658,32368.0
2016-08-24 11:35:00,44.8,44.86,44.78,44.84,15802.0,37.7658,37.8164,37.749,37.7995,15802.0
2016-08-24 11:40:00,44.84,44.87,44.76,44.77,29115.0,37.7995,37.8248,37.7321,37.7405,29115.0
2016-08-24 11:45:00,44.76,44.79,44.72,44.79,29013.0,37.7321,37.7574,37.6984,37.7574,29013.0
2016-08-24 11:50:00,44.78,44.83,44.76,44.82,25398.0,37.749,37.7911,37.7321,37.7827,25398.0
2016-08-24 11:55:00,44.83,44.87,44.82,44.83,33814.0,37.7911,37.8248,37.7827,37.7911,33814.0
2016-08-24 12:00:00,44.84,44.86,44.81,44.85,38042.0,37.7995,37.8164,37.7743,37.808,38042.0
2016-08-24 12:05:00,44.85,44.88,44.82,44.86,58851.0,37.808,37.8333,37.7827,37.8164,58851.0
2016-08-24 12:10:00,44.86,44.87,44.84,44.84,30086.0,37.8164,37.8248,37.7995,37.7995,30086.0
2016-08-24 12:15:00,44.85,44.88,44.83,44.84,54221.0,37.808,37.8333,37.7911,37.7995,54221.0
2016-08-24 12:20:00,44.84,44.87,44.79,44.8,23685.0,37.7995,37.8248,37.7574,37.7658,23685.0
2016-08-24 12:25:00,44.81,44.81,44.76,44.77,63598.0,37.7743,37.7743,37.7321,37.7405,63598.0
2016-08-24 12:30:00,44.77,44.83,44.76,44.8,63827.0,37.7405,37.7911,37.7321,37.7658,63827.0
2016-08-24 12:35:00,44.8,44.82,44.76,44.8,38378.0,37.7658,37.7827,37.7321,37.7658,38378.0
2016-08-24 12:40:00,44.8,44.81,44.76,44.78,19525.0,37.7658,37.7743,37.7321,37.749,19525.0
2016-08-24 12:45:00,44.78,44.81,44.77,44.79,22198.0,37.749,37.7743,37.7405,37.7574,22198.0
2016-08-24 12:50:00,44.8,44.88,44.79,44.87,23392.0,37.7658,37.8333,37.7574,37.8248,23392.0
2016-08-24 12:55:00,44.87,44.92,44.87,44.91,23624.0,37.8248,37.867,37.8248,37.8586,23624.0
2016-08-24 13:00:00,44.91,44.92,44.88,44.89,25429.0,37.8586,37.867,37.8333,37.8417,25429.0
2016-08-24 13:05:00,44.89,44.91,44.87,44.9,15012.0,37.8417,37.8586,37.8248,37.8501,15012.0
2016-08-24 13:10:00,44.9,44.9,44.86,44.86,17267.0,37.8501,37.8501,37.8164,37.8164,17267.0
2016-08-24 13:15:00,44.87,44.9,44.86,44.88,18695.0,37.8248,37.8501,37.8164,37.8333,18695.0
2016-08-24 13:20:00,44.88,44.89,44.84,44.85,18552.0,37.8333,37.8417,37.7995,37.808,18552.0
2016-08-24 13:25:00,44.85,44.86,44.83,44.84,10228.0,37.808,37.8164,37.7911,37.7995,10228.0
2016-08-24 13:30:00,44.84,44.85,44.82,44.84,10829.0,37.7995,37.808,37.7827,37.7995,10829.0
2016-08-24 13:35:00,44.83,44.84,44.76,44.76,55797.0,37.7911,37.7995,37.7321,37.7321,55797.0
2016-08-24 13:40:00,44.76,44.78,44.75,44.77,40836.0,37.7321,37.749,37.7237,37.7405,40836.0
2016-08-24 13:45:00,44.78,44.81,44.76,44.77,67694.0,37.749,37.7743,37.7321,37.7405,67694.0
2016-08-24 13:50:00,44.77,44.77,44.74,44.74,60110.0,37.7405,37.7405,37.7152,37.7152,60110.0
2016-08-24 13:55:00,44.74,44.8,44.73,44.79,32777.0,37.7152,37.7658,37.7068,37.7574,32777.0
2016-08-24 14:00:00,44.79,44.8,44.72,44.72,37260.0,37.7574,37.7658,37.6984,37.6984,37260.0
2016-08-24 14:05:00,44.71,44.71,44.61,44.61,83521.0,37.69,37.69,37.6057,37.6057,83521.0
2016-08-24 14:10:00,44.61,44.62,44.57,44.58,79996.0,37.6057,37.6141,37.5719,37.5804,79996.0
2016-08-24 14:15:00,44.58,44.58,44.5,44.51,121267.0,37.5804,37.5804,37.5129,37.5214,121267.0
2016-08-24 14:20:00,44.52,44.55,44.41,44.41,120658.0,37.5298,37.5551,37.4371,37.4371,120658.0
2016-08-24 14:25:00,44.42,44.54,44.41,44.48,76259.0,37.4455,37.5466,37.4371,37.4961,76259.0
2016-08-24 14:30:00,44.49,44.5,44.47,44.48,35141.0,37.5045,37.5129,37.4876,37.4961,35141.0
2016-08-24 14:35:00,44.48,44.57,44.48,44.57,31034.0,37.4961,37.5719,37.4961,37.5719,31034.0
2016-08-24 14:40:00,44.57,44.57,44.51,44.52,45496.0,37.5719,37.5719,37.5214,37.5298,45496.0
2016-08-24 14:45:00,44.52,44.52,44.49,44.49,24674.0,37.5298,37.5298,37.5045,37.5045,24674.0
2016-08-24 14:50:00,44.5,44.55,44.48,44.51,36140.0,37.5129,37.5551,37.4961,37.5214,36140.0
2016-08-24 14:55:00,44.51,44.53,44.48,44.5,44879.0,37.5214,37.5382,37.4961,37.5129,44879.0
2016-08-24 15:00:00,44.49,44.51,44.48,44.48,39733.0,37.5045,37.5214,37.4961,37.4961,39733.0
2016-08-24 15:05:00,44.48,44.49,44.35,44.38,93884.0,37.4961,37.5045,37.3865,37.4118,93884.0
2016-08-24 15:10:00,44.38,44.38,44.31,44.32,62525.0,37.4118,37.4118,37.3528,37.3612,62525.0
2016-08-24 15:15:00,44.32,44.33,44.27,44.29,83515.0,37.3612,37.3696,37.319,37.3359,83515.0
2016-08-24 15:20:00,44.29,44.32,44.27,44.27,68934.0,37.3359,37.3612,37.319,37.319,68934.0
2016-08-24 15:25:00,44.28,44.32,44.25,44.32,91809.0,37.3275,37.3612,37.3022,37.3612,91809.0
2016-08-24 15:30:00,44.32,44.35,44.29,44.29,128386.0,37.3612,37.3865,37.3359,37.3359,128386.0
2016-08-24 15:35:00,44.3,44.31,44.21,44.22,144606.0,37.3443,37.3528,37.2685,37.2769,144606.0
2016-08-24 15:40:00,44.22,44.23,44.15,44.17,192550.0,37.2769,37.2853,37.2179,37.2347,192550.0
2016-08-24 15:45:00,44.17,44.21,44.14,44.19,310492.0,37.2347,37.2685,37.2095,37.2516,310492.0
2016-08-24 15:50:00,44.19,44.29,44.18,44.29,192408.0,37.2516,37.3359,37.2432,37.3359,192408.0
2016-08-24 15:55:00,44.29,44.37,44.28,44.34,321008.0,37.3359,37.4033,37.3275,37.3781,321008.0
2016-08-25 09:30:00,44.51,44.51,44.15,44.19,88432.0,37.5214,37.5214,37.2179,37.2516,88432.0
2016-08-25 09:35:00,44.18,44.57,44.18,44.51,82503.0,37.2432,37.5719,37.2432,37.5214,82503.0
2016-08-25 09:40:00,44.51,44.58,44.46,44.56,60536.0,37.5214,37.5804,37.4792,37.5635,60536.0
2016-08-25 09:45:00,44.56,44.65,44.54,44.63,48336.0,37.5635,37.6394,37.5466,37.6225,48336.0
2016-08-25 09:50:00,44.62,44.62,44.49,44.5,32517.0,37.6141,37.6141,37.5045,37.5129,32517.0
2016-08-25 09:55:00,44.5,44.65,44.43,44.6,41835.0,37.5129,37.6394,37.4539,37.5972,41835.0
2016-08-25 10:00:00,44.59,44.78,44.58,44.78,98849.0,37.5888,37.749,37.5804,37.749,98849.0
2016-08-25 10:05:00,44.78,44.79,44.51,44.56,84664.0,37.749,37.7574,37.5214,37.5635,84664.0
2016-08-25 10:10:00,44.57,44.65,44.49,44.6,38114.0,37.5719,37.6394,37.5045,37.5972,38114.0
2016-08-25 10:15:00,44.6,44.61,44.43,44.52,65243.0,37.5972,37.6057,37.4539,37.5298,65243.0
2016-08-25 10:20:00,44.53,44.58,44.48,44.53,53388.0,37.5382,37.5804,37.4961,37.5382,53388.0
2016-08-25 10:25:00,44.53,44.62,44.48,44.56,31062.0,37.5382,37.6141,37.4961,37.5635,31062.0
2016-08-25 10:30:00,44.56,44.61,44.52,44.59,43521.0,37.5635,37.6057,37.5298,37.5888,43521.0
2016-08-25 10:35:00,44.6,44.61,44.51,44.54,62085.0,37.5972,37.6057,37.5214,37.5466,62085.0
2016-08-25 10:40:00,44.54,44.65,44.53,44.64,54959.0,37.5466,37.6394,37.5382,37.6309,54959.0
2016-08-25 10:45:00,44.64,44.64,44.55,44.59,58073.0,37.6309,37.6309,37.5551,37.5888,58073.0
2016-08-25 10:50:00,44.58,44.62,44.53,44.53,65851.0,37.5804,37.6141,37.5382,37.5382,65851.0
2016-08-25 10:55:00,44.52,44.56,44.44,44.5,58812.0,37.5298,37.5635,37.4624,37.5129,58812.0
2016-08-25 11:00:00,44.51,44.59,44.49,44.55,73064.0,37.5214,37.5888,37.5045,37.5551,73064.0
2016-08-25 11:05:00,44.54,44.61,44.51,44.61,21360.0,37.5466,37.6057,37.5214,37.6057,21360.0
2016-08-25 11:10:00,44.6,44.63,44.57,44.59,15515.0,37.5972,37.6225,37.5719,37.5888,15515.0
2016-08-25 11:15:00,44.59,44.62,44.56,44.58,26228.0,37.5888,37.6141,37.5635,37.5804,26228.0
2016-08-25 11:20:00,44.58,44.63,44.57,44.61,47109.0,37.5804,37.6225,37.5719,37.6057,47109.0
2016-08-25 11:25:00,44.6,44.6,44.53,44.57,25893.0,37.5972,37.5972,37.5382,37.5719,25893.0
2016-08-25 11:30:00,44.56,44.59,44.53,44.55,25240.0,37.5635,37.5888,37.5382,37.5551,25240.0
2016-08-25 11:35:00,44.55,44.58,44.53,44.53,23025.0,37.5551,37.5804,37.5382,37.5382,23025.0
2016-08-25 11:40:00,44.53,44.53,44.49,44.52,35474.0,37.5382,37.5382,37.5045,37.5298,35474.0
2016-08-25 11:45:00,44.52,44.6,44.52,44.55,17572.0,37.5298,37.5972,37.5298,37.5551,17572.0
2016-08-25 11:50:00,44.55,44.55,44.5,44.53,29345.0,37.5551,37.5551,37.5129,37.5382,29345.0
2016-08-25 11:55:00,44.54,44.56,44.53,44.55,45721.0,37.5466,37.5635,37.5382,37.5551,45721.0
2016-08-25 12:00:00,44.54,44.54,44.51,44.54,26548.0,37.5466,37.5466,37.5214,37.5466,26548.0
2016-08-25 12:05:00,44.53,44.55,44.51,44.55,19188.0,37.5382,37.5551,37.5214,37.5551,19188.0
2016-08-25 12:10:00,44.55,44.6,44.55,44.59,28897.0,37.5551,37.5972,37.5551,37.5888,28897.0
2016-08-25 12:15:00,44.59,44.63,44.56,44.63,16999.0,37.5888,37.6225,37.5635,37.6225,16999.0
2016-08-25 12:20:00,44.62,44.67,44.6,44.67,12217.0,37.6141,37.6562,37.5972,37.6562,12217.0
2016-08-25 12:25:00,44.67,44.67,44.6,44.62,19489.0,37.6562,37.6562,37.5972,37.6141,19489.0
2016-08-25 12:30:00,44.62,44.66,44.61,44.64,15439.0,37.6141,37.6478,37.6057,37.6309,15439.0
2016-08-25 12:35:00,44.63,44.68,44.63,44.68,19544.0,37.6225,37.6647,37.6225,37.6647,19544.0
2016-08-25 12:40:00,44.68,44.69,44.56,44.58,71433.0,37.6647,37.6731,37.5635,37.5804,71433.0
2016-08-25 12:45:00,44.57,44.57,44.51,44.53,51067.0,37.5719,37.5719,37.5214,37.5382,51067.0
2016-08-25 12:50:00,44.53,44.54,44.47,44.53,24077.0,37.5382,37.5466,37.4876,37.5382,24077.0
2016-08-25 12:55:00,44.54,44.57,44.53,44.57,15566.0,37.5466,37.5719,37.5382,37.5719,15566.0
2016-08-25 13:00:00,44.58,44.61,44.53,44.55,26463.0,37.5804,37.6057,37.5382,37.5551,26463.0
2016-08-25 13:05:00,44.55,44.58,44.52,44.57,15139.0,37.5551,37.5804,37.5298,37.5719,15139.0
2016-08-25 13:10:00,44.58,44.6,44.53,44.54,19867.0,37.5804,37.5972,37.5382,37.5466,19867.0
2016-08-25 13:15:00,44.54,44.59,44.54,44.57,8210.0,37.5466,37.5888,37.5466,37.5719,8210.0
2016-08-25 13:20:00,44.57,44.59,44.51,44.51,22553.0,37.5719,37.5888,37.5214,37.5214,22553.0
2016-08-25 13:25:00,44.5,44.52,44.43,44.44,36580.0,37.5129,37.5298,37.4539,37.4624,36580.0
2016-08-25 13:30:00,44.43,44.44,44.35,44.35,59286.0,37.4539,37.4624,37.3865,37.3865,59286.0
2016-08-25 13:35:00,44.35,44.38,44.3,44.31,41009.0,37.3865,37.4118,37.3443,37.3528,41009.0
2016-08-25 13:40:00,44.32,44.35,44.3,44.35,17027.0,37.3612,37.3865,37.3443,37.3865,17027.0
2016-08-25 13:45:00,44.36,44.4,44.35,44.4,19841.0,37.3949,37.4286,37.3865,37.4286,19841.0
2016-08-25 13:50:00,44.4,44.43,44.37,44.42,20821.0,37.4286,37.4539,37.4033,37.4455,20821.0
2016-08-25 13:55:00,44.42,44.5,44.42,44.5,31900.0,37.4455,37.5129,37.4455,37.5129,31900.0
2016-08-25 14:00:00,44.49,44.51,44.46,44.5,22478.0,37.5045,37.5214,37.4792,37.5129,22478.0
2016-08-25 14:05:00,44.5,44.5,44.39,44.41,34241.0,37.5129,37.5129,37.4202,37.4371,34241.0
2016-08-25 14:10:00,44.41,44.47,44.41,44.43,33017.0,37.4371,37.4876,37.4371,37.4539,33017.0
2016-08-25 14:15:00,44.42,44.44,44.39,44.44,36198.0,37.4455,37.4624,37.4202,37.4624,36198.0
2016-08-25 14:20:00,44.43,44.44,44.4,44.44,50895.0,37.4539,37.4624,37.4286,37.4624,50895.0
2016-08-25 14:25:00,44.43,44.55,44.43,44.54,79150.0,37.4539,37.5551,37.4539,37.5466,79150.0
2016-08-25 14:30:00,44.54,44.61,44.54,44.61,81286.0,37.5466,37.6057,37.5466,37.6057,81286.0
2016-08-25 14:35:00,44.6,44.61,44.55,44.59,50354.0,37.5972,37.6057,37.5551,37.5888,50354.0
2016-08-25 14:40:00,44.58,44.61,44.57,44.6,23923.0,37.5804,37.6057,37.5719,37.5972,23923.0
2016-08-25 14:45:00,44.59,44.62,44.56,44.58,46818.0,37.5888,37.6141,37.5635,37.5804,46818.0
2016-08-25 14:50:00,44.57,44.59,44.49,44.5,38509.0,37.5719,37.5888,37.5045,37.5129,38509.0
2016-08-25 14:55:00,44.5,44.52,44.48,44.51,28074.0,37.5129,37.5298,37.4961,37.5214,28074.0
2016-08-25 15:00:00,44.51,44.54,44.49,44.49,29580.0,37.5214,37.5466,37.5045,37.5045,29580.0
2016-08-25 15:05:00,44.49,44.53,44.49,44.53,28818.0,37.5045,37.5382,37.5045,37.5382,28818.0
2016-08-25 15:10:00,44.52,44.57,44.51,44.54,37072.0,37.5298,37.5719,37.5214,37.5466,37072.0
2016-08-25 15:15:00,44.54,44.55,44.49,44.53,36651.0,37.5466,37.5551,37.5045,37.5382,36651.0
2016-08-25 15:20:00,44.53,44.6,44.51,44.59,25386.0,37.5382,37.5972,37.5214,37.5888,25386.0
2016-08-25 15:25:00,44.59,44.62,44.58,44.62,32206.0,37.5888,37.6141,37.5804,37.6141,32206.0
2016-08-25 15:30:00,44.61,44.65,44.59,44.63,48439.0,37.6057,37.6394,37.5888,37.6225,48439.0
2016-08-25 15:35:00,44.62,44.64,44.59,44.59,40377.0,37.6141,37.6309,37.5888,37.5888,40377.0
2016-08-25 15:40:00,44.59,44.6,44.54,44.55,44107.0,37.5888,37.5972,37.5466,37.5551,44107.0
2016-08-25 15:45:00,44.54,44.58,44.53,44.55,80312.0,37.5466,37.5804,37.5382,37.5551,80312.0
2016-08-25 15:50:00,44.55,44.55,44.49,44.54,82658.0,37.5551,37.5551,37.5045,37.5466,82658.0
2016-08-25 15:55:00,44.55,44.59,44.49,44.59,231605.0,37.5551,37.5888,37.5045,37.5888,231605.0
2016-08-26 09:30:00,44.65,44.73,44.62,44.7,73131.0,37.6394,37.7068,37.6141,37.6815,73131.0
2016-08-26 09:35:00,44.72,44.89,44.71,44.76,328594.0,37.6984,37.8417,37.69,37.7321,328594.0
2016-08-26 09:40:00,44.74,44.95,44.74,44.91,82290.0,37.7152,37.8923,37.7152,37.8586,82290.0
2016-08-26 09:45:00,44.92,44.95,44.78,44.79,34568.0,37.867,37.8923,37.749,37.7574,34568.0
2016-08-26 09:50:00,44.78,44.79,44.68,44.77,52617.0,37.749,37.7574,37.6647,37.7405,52617.0
2016-08-26 09:55:00,44.77,44.96,44.73,44.95,93042.0,37.7405,37.9007,37.7068,37.8923,93042.0
2016-08-26 10:00:00,44.92,45.05,44.6,44.99,156738.0,37.867,37.9766,37.5972,37.926,156738.0
2016-08-26 10:05:00,45.01,45.02,44.85,44.99,92701.0,37.9429,37.9513,37.808,37.926,92701.0
2016-08-26 10:10:00,44.99,45.07,44.96,45.07,65275.0,37.926,37.9934,37.9007,37.9934,65275.0
2016-08-26 10:15:00,45.07,45.2,45.07,45.09,124938.0,37.9934,38.103,37.9934,38.0103,124938.0
2016-08-26 10:20:00,45.11,45.27,45.11,45.2,65389.0,38.0272,38.162,38.0272,38.103,65389.0
2016-08-26 10:25:00,45.2,45.24,45.15,45.19,49141.0,38.103,38.1367,38.0609,38.0946,49141.0
2016-08-26 10:30:00,45.21,45.23,45.1,45.11,50496.0,38.1115,38.1283,38.0187,38.0272,50496.0
2016-08-26 10:35:00,45.12,45.21,45.12,45.18,36585.0,38.0356,38.1115,38.0356,38.0862,36585.0
2016-08-26 10:40:00,45.18,45.21,45.08,45.09,44581.0,38.0862,38.1115,38.0019,38.0103,44581.0
2016-08-26 10:45:00,45.09,45.1,44.94,44.98,53001.0,38.0103,38.0187,37.8838,37.9176,53001.0
2016-08-26 10:50:00,44.96,45.03,44.88,45.01,45437.0,37.9007,37.9597,37.8333,37.9429,45437.0
2016-08-26 10:55:00,45.01,45.09,45.0,45.07,38977.0,37.9429,38.0103,37.9344,37.9934,38977.0
2016-08-26 11:00:00,45.07,45.09,44.99,45.03,33156.0,37.9934,38.0103,37.926,37.9597,33156.0
2016-08-26 11:05:00,45.04,45.09,45.01,45.07,37343.0,37.9681,38.0103,37.9429,37.9934,37343.0
2016-08-26 11:10:00,45.06,45.17,44.97,45.16,62302.0,37.985,38.0777,37.9091,38.0693,62302.0
2016-08-26 11:15:00,45.17,45.17,45.02,45.09,65343.0,38.0777,38.0777,37.9513,38.0103,65343.0
2016-08-26 11:20:00,45.09,45.18,45.07,45.13,83423.0,38.0103,38.0862,37.9934,38.044,83423.0
2016-08-26 11:25:00,45.12,45.16,45.08,45.14,31377.0,38.0356,38.0693,38.0019,38.0524,31377.0
2016-08-26 11:30:00,45.14,45.14,45.06,45.06,45555.0,38.0524,38.0524,37.985,37.985,45555.0
2016-08-26 11:35:00,45.07,45.07,44.97,45.03,83967.0,37.9934,37.9934,37.9091,37.9597,83967.0
2016-08-26 11:40:00,45.03,45.05,44.89,44.98,99287.0,37.9597,37.9766,37.8417,37.9176,99287.0
2016-08-26 11:45:00,44.97,44.97,44.84,44.87,31440.0,37.9091,37.9091,37.7995,37.8248,31440.0
2016-08-26 11:50:00,44.87,44.87,44.67,44.8,51514.0,37.8248,37.8248,37.6562,37.7658,51514.0
2016-08-26 11:55:00,44.8,44.8,44.69,44.7,45827.0,37.7658,37.7658,37.6731,37.6815,45827.0
2016-08-26 12:00:00,44.7,44.7,44.61,44.66,47422.0,37.6815,37.6815,37.6057,37.6478,47422.0
2016-08-26 12:05:00,44.65,44.66,44.47,44.54,100187.0,37.6394,37.6478,37.4876,37.5466,100187.0
2016-08-26 12:10:00,44.53,44.6,44.49,44.5,146628.0,37.5382,37.5972,37.5045,37.5129,146628.0
2016-08-26 12:15:00,44.5,44.55,44.45,44.53,34734.0,37.5129,37.5551,37.4708,37.5382,34734.0
2016-08-26 12:20:00,44.53,44.64,44.51,44.58,36386.0,37.5382,37.6309,37.5214,37.5804,36386.0
2016-08-26 12:25:00,44.58,44.62,44.52,44.56,26976.0,37.5804,37.6141,37.5298,37.5635,26976.0
2016-08-26 12:30:00,44.55,44.56,44.45,44.52,47491.0,37.5551,37.5635,37.4708,37.5298,47491.0
2016-08-26 12:35:00,44.52,44.55,44.46,44.46,24081.0,37.5298,37.5551,37.4792,37.4792,24081.0
2016-08-26 12:40:00,44.46,44.53,44.45,44.52,23726.0,37.4792,37.5382,37.4708,37.5298,23726.0
2016-08-26 12:45:00,44.51,44.6,44.51,44.59,44055.0,37.5214,37.5972,37.5214,37.5888,44055.0
2016-08-26 12:50:00,44.59,44.64,44.57,44.63,35106.0,37.5888,37.6309,37.5719,37.6225,35106.0
2016-08-26 12:55:00,44.63,44.69,44.61,44.69,36137.0,37.6225,37.6731,37.6057,37.6731,36137.0
2016-08-26 13:00:00,44.68,44.88,44.68,44.79,182193.0,37.6647,37.8333,37.6647,37.7574,182193.0
2016-08-26 13:05:00,44.78,44.79,44.67,44.74,70189.0,37.749,37.7574,37.6562,37.7152,70189.0
2016-08-26 13:10:00,44.75,44.79,44.7,44.7,46825.0,37.7237,37.7574,37.6815,37.6815,46825.0
2016-08-26 13:15:00,44.69,44.72,44.63,44.64,38241.0,37.6731,37.6984,37.6225,37.6309,38241.0
2016-08-26 13:20:00,44.63,44.66,44.61,44.64,35607.0,37.6225,37.6478,37.6057,37.6309,35607.0
2016-08-26 13:25:00,44.64,44.69,44.64,44.69,45163.0,37.6309,37.6731,37.6309,37.6731,45163.0
2016-08-26 13:30:00,44.69,44.69,44.63,44.64,31511.0,37.6731,37.6731,37.6225,37.6309,31511.0
2016-08-26 13:35:00,44.64,44.65,44.6,44.6,23671.0,37.6309,37.6394,37.5972,37.5972,23671.0
2016-08-26 13:40:00,44.6,44.66,44.6,44.63,35298.0,37.5972,37.6478,37.5972,37.6225,35298.0
2016-08-26 13:45:00,44.62,44.62,44.55,44.55,19755.0,37.6141,37.6141,37.5551,37.5551,19755.0
2016-08-26 13:50:00,44.54,44.55,44.49,44.53,28798.0,37.5466,37.5551,37.5045,37.5382,28798.0
2016-08-26 13:55:00,44.53,44.54,44.48,44.54,20349.0,37.5382,37.5466,37.4961,37.5466,20349.0
2016-08-26 14:00:00,44.53,44.55,44.5,44.52,15431.0,37.5382,37.5551,37.5129,37.5298,15431.0
2016-08-26 14:05:00,44.52,44.55,44.46,44.55,25032.0,37.5298,37.5551,37.4792,37.5551,25032.0
2016-08-26 14:10:00,44.55,44.6,44.51,44.54,30416.0,37.5551,37.5972,37.5214,37.5466,30416.0
2016-08-26 14:15:00,44.53,44.54,44.47,44.52,49789.0,37.5382,37.5466,37.4876,37.5298,49789.0
2016-08-26 14:20:00,44.52,44.54,44.49,44.51,23716.0,37.5298,37.5466,37.5045,37.5214,23716.0
2016-08-26 14:25:00,44.51,44.56,44.47,44.5,62927.0,37.5214,37.5635,37.4876,37.5129,62927.0
2016-08-26 14:30:00,44.5,44.54,44.47,44.53,53626.0,37.5129,37.5466,37.4876,37.5382,53626.0
2016-08-26 14:35:00,44.52,44.52,44.46,44.5,30923.0,37.5298,37.5298,37.4792,37.5129,30923.0
2016-08-26 14:40:00,44.5,44.51,44.45,44.46,22945.0,37.5129,37.5214,37.4708,37.4792,22945.0
2016-08-26 14:45:00,44.45,44.45,44.38,44.42,29412.0,37.4708,37.4708,37.4118,37.4455,29412.0
2016-08-26 14:50:00,44.41,44.42,44.36,44.38,26825.0,37.4371,37.4455,37.3949,37.4118,26825.0
2016-08-26 14:55:00,44.37,44.43,44.37,44.4,22772.0,37.4033,37.4539,37.4033,37.4286,22772.0
2016-08-26 15:00:00,44.4,44.45,44.38,44.4,31984.0,37.4286,37.4708,37.4118,37.4286,31984.0
2016-08-26 15:05:00,44.39,44.46,44.39,44.46,26161.0,37.4202,37.4792,37.4202,37.4792,26161.0
2016-08-26 15:10:00,44.47,44.49,44.42,44.48,26287.0,37.4876,37.5045,37.4455,37.4961,26287.0
2016-08-26 15:15:00,44.48,44.52,44.45,44.47,25910.0,37.4961,37.5298,37.4708,37.4876,25910.0
2016-08-26 15:20:00,44.46,44.47,44.44,44.47,28343.0,37.4792,37.4876,37.4624,37.4876,28343.0
2016-08-26 15:25:00,44.46,44.6,44.46,44.57,51439.0,37.4792,37.5972,37.4792,37.5719,51439.0
2016-08-26 15:30:00,44.57,44.73,44.56,44.73,82357.0,37.5719,37.7068,37.5635,37.7068,82357.0
2016-08-26 15:35:00,44.73,44.74,44.66,44.69,78832.0,37.7068,37.7152,37.6478,37.6731,78832.0
2016-08-26 15:40:00,44.69,44.73,44.6,44.61,45710.0,37.6731,37.7068,37.5972,37.6057,45710.0
2016-08-26 15:45:00,44.61,44.63,44.54,44.54,143124.0,37.6057,37.6225,37.5466,37.5466,143124.0
2016-08-26 15:50:00,44.54,44.6,44.51,44.51,158007.0,37.5466,37.5972,37.5214,37.5214,158007.0
2016-08-26 15:55:00,44.51,44.6,44.51,44.57,228478.0,37.5214,37.5972,37.5214,37.5719,228478.0
2016-08-29 09:30:00,44.37,44.61,44.35,44.52,65405.0,37.4033,37.6057,37.3865,37.5298,65405.0
2016-08-29 09:35:00,44.51,44.55,44.42,44.49,33766.0,37.5214,37.5551,37.4455,37.5045,33766.0
2016-08-29 09:40:00,44.5,44.56,44.43,44.52,46383.0,37.5129,37.5635,37.4539,37.5298,46383.0
2016-08-29 09:45:00,44.52,44.71,44.52,44.69,49016.0,37.5298,37.69,37.5298,37.6731,49016.0
2016-08-29 09:50:00,44.68,44.74,44.58,44.59,111718.0,37.6647,37.7152,37.5804,37.5888,111718.0
2016-08-29 09:55:00,44.61,44.63,44.5,44.59,25027.0,37.6057,37.6225,37.5129,37.5888,25027.0
2016-08-29 10:00:00,44.6,44.81,44.59,44.78,154644.0,37.5972,37.7743,37.5888,37.749,154644.0
2016-08-29 10:05:00,44.8,44.83,44.69,44.81,31719.0,37.7658,37.7911,37.6731,37.7743,31719.0
2016-08-29 10:10:00,44.82,44.86,44.76,44.83,39749.0,37.7827,37.8164,37.7321,37.7911,39749.0
2016-08-29 10:15:00,44.83,44.88,44.79,44.84,31235.0,37.7911,37.8333,37.7574,37.7995,31235.0
2016-08-29 10:20:00,44.83,44.85,44.77,44.81,31274.0,37.7911,37.808,37.7405,37.7743,31274.0
2016-08-29 10:25:00,44.82,44.91,44.82,44.86,47366.0,37.7827,37.8586,37.7827,37.8164,47366.0
2016-08-29 10:30:00,44.85,44.9,44.83,44.84,32368.0,37.808,37.8501,37.7911,37.7995,32368.0
2016-08-29 10:35:00,44.84,44.85,44.73,44.74,59278.0,37.7995,37.808,37.7068,37.7152,59278.0
2016-08-29 10:40:00,44.74,44.78,44.7,44.73,28650.0,37.7152,37.749,37.6815,37.7068,28650.0
2016-08-29 10:45:00,44.73,44.76,44.7,44.76,17868.0,37.7068,37.7321,37.6815,37.7321,17868.0
2016-08-29 10:50:00,44.76,44.81,44.73,44.73,27260.0,37.7321,37.7743,37.7068,37.7068,27260.0
2016-08-29 10:55:00,44.73,44.8,44.71,44.75,21969.0,37.7068,37.7658,37.69,37.7237,21969.0
2016-08-29 11:00:00,44.75,44.89,44.75,44.83,33280.0,37.7237,37.8417,37.7237,37.7911,33280.0
2016-08-29 11:05:00,44.83,44.88,44.83,44.88,20707.0,37.7911,37.8333,37.7911,37.8333,20707.0
2016-08-29 11:10:00,44.88,44.9,44.85,44.86,20987.0,37.8333,37.8501,37.808,37.8164,20987.0
2016-08-29 11:15:00,44.86,44.88,44.82,44.83,50708.0,37.8164,37.8333,37.7827,37.7911,50708.0
2016-08-29 11:20:00,44.83,44.85,44.77,44.83,41198.0,37.7911,37.808,37.7405,37.7911,41198.0
2016-08-29 11:25:00,44.83,44.85,44.81,44.82,30351.0,37.7911,37.808,37.7743,37.7827,30351.0
2016-08-29 11:30:00,44.82,44.83,44.76,44.79,115552.0,37.7827,37.7911,37.7321,37.7574,115552.0
2016-08-29 11:35:00,44.79,44.86,44.79,44.86,24017.0,37.7574,37.8164,37.7574,37.8164,24017.0
2016-08-29 11:40:00,44.85,44.87,44.83,44.86,22901.0,37.808,37.8248,37.7911,37.8164,22901.0
2016-08-29 11:45:00,44.85,44.92,44.85,44.91,56644.0,37.808,37.867,37.808,37.8586,56644.0
2016-08-29 11:50:00,44.91,44.97,44.9,44.96,65795.0,37.8586,37.9091,37.8501,37.9007,65795.0
2016-08-29 11:55:00,44.96,44.97,44.88,44.89,31515.0,37.9007,37.9091,37.8333,37.8417,31515.0
2016-08-29 12:00:00,44.9,44.99,44.89,44.97,84069.0,37.8501,37.926,37.8417,37.9091,84069.0
2016-08-29 12:05:00,44.97,45.0,44.96,44.98,35873.0,37.9091,37.9344,37.9007,37.9176,35873.0
2016-08-29 12:10:00,44.97,45.01,44.96,45.0,47509.0,37.9091,37.9429,37.9007,37.9344,47509.0
2016-08-29 12:15:00,45.01,45.02,44.94,44.94,55489.0,37.9429,37.9513,37.8838,37.8838,55489.0
2016-08-29 12:20:00,44.94,44.95,44.88,44.92,14283.0,37.8838,37.8923,37.8333,37.867,14283.0
2016-08-29 12:25:00,44.92,44.96,44.92,44.95,13791.0,37.867,37.9007,37.867,37.8923,13791.0
2016-08-29 12:30:00,44.96,44.97,44.93,44.95,32262.0,37.9007,37.9091,37.8754,37.8923,32262.0
2016-08-29 12:35:00,44.95,44.98,44.94,44.97,31247.0,37.8923,37.9176,37.8838,37.9091,31247.0
2016-08-29 12:40:00,44.96,44.97,44.93,44.97,19105.0,37.9007,37.9091,37.8754,37.9091,19105.0
2016-08-29 12:45:00,44.98,44.99,44.93,44.93,30252.0,37.9176,37.926,37.8754,37.8754,30252.0
2016-08-29 12:50:00,44.93,44.95,44.93,44.95,8755.0,37.8754,37.8923,37.8754,37.8923,8755.0
2016-08-29 12:55:00,44.95,44.97,44.94,44.95,22415.0,37.8923,37.9091,37.8838,37.8923,22415.0
2016-08-29 13:00:00,44.95,44.95,44.93,44.95,11843.0,37.8923,37.8923,37.8754,37.8923,11843.0
2016-08-29 13:05:00,44.95,44.96,44.92,44.93,25342.0,37.8923,37.9007,37.867,37.8754,25342.0
2016-08-29 13:10:00,44.94,44.95,44.91,44.94,30960.0,37.8838,37.8923,37.8586,37.8838,30960.0
2016-08-29 13:15:00,44.95,44.95,44.91,44.94,74055.0,37.8923,37.8923,37.8586,37.8838,74055.0
2016-08-29 13:20:00,44.94,44.95,44.93,44.95,9960.0,37.8838,37.8923,37.8754,37.8923,9960.0
2016-08-29 13:25:00,44.95,44.95,44.94,44.95,15298.0,37.8923,37.8923,37.8838,37.8923,15298.0
2016-08-29 13:30:00,44.94,44.96,44.9,44.9,40008.0,37.8838,37.9007,37.8501,37.8501,40008.0
2016-08-29 13:35:00,44.9,44.95,44.9,44.95,24044.0,37.8501,37.8923,37.8501,37.8923,24044.0
2016-08-29 13:40:00,44.94,45.0,44.94,44.99,17088.0,37.8838,37.9344,37.8838,37.926,17088.0
2016-08-29 13:45:00,44.99,45.01,44.98,45.0,16783.0,37.926,37.9429,37.9176,37.9344,16783.0
2016-08-29 13:50:00,44.99,45.0,44.98,44.98,29892.0,37.926,37.9344,37.9176,37.9176,29892.0
2016-08-29 13:55:00,44.99,44.99,44.96,44.97,26462.0,37.926,37.926,37.9007,37.9091,26462.0
2016-08-29 14:00:00,44.97,44.98,44.95,44.97,54351.0,37.9091,37.9176,37.8923,37.9091,54351.0
2016-08-29 14:05:00,44.97,44.98,44.94,44.97,65945.0,37.9091,37.9176,37.8838,37.9091,65945.0
2016-08-29 14:10:00,44.96,44.98,44.93,44.93,39692.0,37.9007,37.9176,37.8754,37.8754,39692.0
2016-08-29 14:15:00,44.94,44.97,44.93,44.93,24457.0,37.8838,37.9091,37.8754,37.8754,24457.0
2016-08-29 14:20:00,44.93,44.96,44.93,44.93,31224.0,37.8754,37.9007,37.8754,37.8754,31224.0
2016-08-29 14:25:00,44.93,44.95,44.91,44.93,28280.0,37.8754,37.8923,37.8586,37.8754,28280.0
2016-08-29 14:30:00,44.92,44.93,44.89,44.9,34668.0,37.867,37.8754,37.8417,37.8501,34668.0
2016-08-29 14:35:00,44.89,44.94,44.89,44.92,41568.0,37.8417,37.8838,37.8417,37.867,41568.0
2016-08-29 14:40:00,44.92,44.93,44.9,44.93,22520.0,37.867,37.8754,37.8501,37.8754,22520.0
2016-08-29 14:45:00,44.93,44.93,44.87,44.89,36855.0,37.8754,37.8754,37.8248,37.8417,36855.0
2016-08-29 14:50:00,44.89,44.91,44.88,44.9,20952.0,37.8417,37.8586,37.8333,37.8501,20952.0
2016-08-29 14:55:00,44.9,44.9,44.85,44.89,26830.0,37.8501,37.8501,37.808,37.8417,26830.0
2016-08-29 15:00:00,44.88,44.89,44.86,44.88,18633.0,37.8333,37.8417,37.8164,37.8333,18633.0
2016-08-29 15:05:00,44.88,44.89,44.87,44.88,40918.0,37.8333,37.8417,37.8248,37.8333,40918.0
2016-08-29 15:10:00,44.88,44.91,44.85,44.88,43358.0,37.8333,37.8586,37.808,37.8333,43358.0
2016-08-29 15:15:00,44.88,44.91,44.88,44.91,23051.0,37.8333,37.8586,37.8333,37.8586,23051.0
2016-08-29 15:20:00,44.9,44.92,44.81,44.81,49193.0,37.8501,37.867,37.7743,37.7743,49193.0
2016-08-29 15:25:00,44.82,44.83,44.79,44.82,28207.0,37.7827,37.7911,37.7574,37.7827,28207.0
2016-08-29 15:30:00,44.82,44.83,44.79,44.83,28332.0,37.7827,37.7911,37.7574,37.7911,28332.0
2016-08-29 15:35:00,44.82,44.82,44.79,44.8,31665.0,37.7827,37.7827,37.7574,37.7658,31665.0
2016-08-29 15:40:00,44.8,44.82,44.74,44.74,54483.0,37.7658,37.7827,37.7152,37.7152,54483.0
2016-08-29 15:45:00,44.74,44.78,44.72,44.77,99632.0,37.7152,37.749,37.6984,37.7405,99632.0
2016-08-29 15:50:00,44.77,44.77,44.73,44.74,99250.0,37.7405,37.7405,37.7068,37.7152,99250.0
2016-08-29 15:55:00,44.73,44.76,44.7,44.74,478622.0,37.7068,37.7321,37.6815,37.7152,478622.0
2016-08-30 09:30:00,44.74,45.17,44.71,44.95,218301.0,37.7152,38.0777,37.69,37.8923,218301.0
2016-08-30 09:35:00,45.0,45.1,44.8,44.91,79816.0,37.9344,38.0187,37.7658,37.8586,79816.0
2016-08-30 09:40:00,44.93,45.02,44.85,45.0,114615.0,37.8754,37.9513,37.808,37.9344,114615.0
2016-08-30 09:45:00,45.0,45.05,44.93,45.0,111946.0,37.9344,37.9766,37.8754,37.9344,111946.0
2016-08-30 09:50:00,45.0,45.11,44.96,45.07,121710.0,37.9344,38.0272,37.9007,37.9934,121710.0
2016-08-30 09:55:00,45.07,45.11,44.96,44.99,80584.0,37.9934,38.0272,37.9007,37.926,80584.0
2016-08-30 10:00:00,44.99,45.09,44.95,45.09,74619.0,37.926,38.0103,37.8923,38.0103,74619.0
2016-08-30 10:05:00,45.09,45.19,45.0,45.12,125402.0,38.0103,38.0946,37.9344,38.0356,125402.0
2016-08-30 10:10:00,45.11,45.12,44.95,44.95,89914.0,38.0272,38.0356,37.8923,37.8923,89914.0
2016-08-30 10:15:00,44.95,44.98,44.82,44.83,123454.0,37.8923,37.9176,37.7827,37.7911,123454.0
2016-08-30 10:20:00,44.84,44.93,44.81,44.87,127838.0,37.7995,37.8754,37.7743,37.8248,127838.0
2016-08-30 10:25:00,44.86,44.9,44.76,44.77,111141.0,37.8164,37.8501,37.7321,37.7405,111141.0
2016-08-30 10:30:00,44.77,44.83,44.69,44.72,87711.0,37.7405,37.7911,37.6731,37.6984,87711.0
2016-08-30 10:35:00,44.72,44.74,44.6,44.66,71843.0,37.6984,37.7152,37.5972,37.6478,71843.0
2016-08-30 10:40:00,44.67,44.67,44.56,44.59,57047.0,37.6562,37.6562,37.5635,37.5888,57047.0
2016-08-30 10:45:00,44.6,44.6,44.45,44.53,59979.0,37.5972,37.5972,37.4708,37.5382,59979.0
2016-08-30 10:50:00,44.54,44.57,44.49,44.52,38953.0,37.5466,37.5719,37.5045,37.5298,38953.0
2016-08-30 10:55:00,44.51,44.59,44.48,44.55,98545.0,37.5214,37.5888,37.4961,37.5551,98545.0
2016-08-30 11:00:00,44.55,44.64,44.54,44.63,42998.0,37.5551,37.6309,37.5466,37.6225,42998.0
2016-08-30 11:05:00,44.62,44.68,44.59,44.64,72105.0,37.6141,37.6647,37.5888,37.6309,72105.0
2016-08-30 11:10:00,44.64,44.68,44.53,44.54,45039.0,37.6309,37.6647,37.5382,37.5466,45039.0
2016-08-30 11:15:00,44.54,44.61,44.54,44.57,47079.0,37.5466,37.6057,37.5466,37.5719,47079.0
2016-08-30 11:20:00,44.57,44.62,44.52,44.59,32278.0,37.5719,37.6141,37.5298,37.5888,32278.0
2016-08-30 11:25:00,44.59,44.61,44.55,44.57,19409.0,37.5888,37.6057,37.5551,37.5719,19409.0
2016-08-30 11:30:00,44.57,44.63,44.54,44.55,79285.0,37.5719,37.6225,37.5466,37.5551,79285.0
2016-08-30 11:35:00,44.56,44.63,44.52,44.61,102164.0,37.5635,37.6225,37.5298,37.6057,102164.0
2016-08-30 11:40:00,44.61,44.65,44.58,44.64,46329.0,37.6057,37.6394,37.5804,37.6309,46329.0
2016-08-30 11:45:00,44.63,44.63,44.55,44.58,67522.0,37.6225,37.6225,37.5551,37.5804,67522.0
2016-08-30 11:50:00,44.58,44.65,44.55,44.64,48749.0,37.5804,37.6394,37.5551,37.6309,48749.0
2016-08-30 11:55:00,44.64,44.68,44.61,44.63,41275.0,37.6309,37.6647,37.6057,37.6225,41275.0
2016-08-30 12:00:00,44.62,44.65,44.61,44.65,33890.0,37.6141,37.6394,37.6057,37.6394,33890.0
2016-08-30 12:05:00,44.65,44.68,44.64,44.66,74199.0,37.6394,37.6647,37.6309,37.6478,74199.0
2016-08-30 12:10:00,44.67,44.75,44.65,44.65,117884.0,37.6562,37.7237,37.6394,37.6394,117884.0
2016-08-30 12:15:00,44.65,44.68,44.64,44.66,39350.0,37.6394,37.6647,37.6309,37.6478,39350.0
2016-08-30 12:20:00,44.66,44.67,44.56,44.57,73984.0,37.6478,37.6562,37.5635,37.5719,73984.0
2016-08-30 12:25:00,44.57,44.59,44.5,44.54,85216.0,37.5719,37.5888,37.5129,37.5466,85216.0
2016-08-30 12:30:00,44.54,44.59,44.52,44.52,24957.0,37.5466,37.5888,37.5298,37.5298,24957.0
2016-08-30 12:35:00,44.52,44.53,44.44,44.46,52580.0,37.5298,37.5382,37.4624,37.4792,52580.0
2016-08-30 12:40:00,44.46,44.48,44.4,44.42,37358.0,37.4792,37.4961,37.4286,37.4455,37358.0
2016-08-30 12:45:00,44.42,44.47,44.41,44.46,47890.0,37.4455,37.4876,37.4371,37.4792,47890.0
2016-08-30 12:50:00,44.45,44.45,44.38,44.41,36939.0,37.4708,37.4708,37.4118,37.4371,36939.0
2016-08-30 12:55:00,44.42,44.42,44.35,44.37,52800.0,37.4455,37.4455,37.3865,37.4033,52800.0
2016-08-30 13:00:00,44.37,44.37,44.32,44.36,33216.0,37.4033,37.4033,37.3612,37.3949,33216.0
2016-08-30 13:05:00,44.37,44.38,44.33,44.33,33787.0,37.4033,37.4118,37.3696,37.3696,33787.0
2016-08-30 13:10:00,44.34,44.36,44.29,44.3,71829.0,37.3781,37.3949,37.3359,37.3443,71829.0
2016-08-30 13:15:00,44.31,44.32,44.27,44.27,64374.0,37.3528,37.3612,37.319,37.319,64374.0
2016-08-30 13:20:00,44.26,44.29,44.25,44.26,50717.0,37.3106,37.3359,37.3022,37.3106,50717.0
2016-08-30 13:25:00,44.27,44.28,44.22,44.23,31086.0,37.319,37.3275,37.2769,37.2853,31086.0
2016-08-30 13:30:00,44.23,44.25,44.2,44.21,32516.0,37.2853,37.3022,37.26,37.2685,32516.0
2016-08-30 13:35:00,44.21,44.22,44.17,44.22,55654.0,37.2685,37.2769,37.2347,37.2769,55654.0
2016-08-30 13:40:00,44.21,44.22,44.14,44.16,90390.0,37.2685,37.2769,37.2095,37.2263,90390.0
2016-08-30 13:45:00,44.16,44.2,44.15,44.2,87900.0,37.2263,37.26,37.2179,37.26,87900.0
2016-08-30 13:50:00,44.2,44.22,44.18,44.2,66461.0,37.26,37.2769,37.2432,37.26,66461.0
2016-08-30 13:55:00,44.2,44.25,44.19,44.22,79468.0,37.26,37.3022,37.2516,37.2769,79468.0
2016-08-30 14:00:00,44.23,44.25,44.18,44.2,55740.0,37.2853,37.3022,37.2432,37.26,55740.0
2016-08-30 14:05:00,44.19,44.24,44.16,44.16,89173.0,37.2516,37.2938,37.2263,37.2263,89173.0
2016-08-30 14:10:00,44.16,44.18,44.1,44.14,110865.0,37.2263,37.2432,37.1757,37.2095,110865.0
2016-08-30 14:15:00,44.14,44.15,43.88,43.97,221751.0,37.2095,37.2179,36.9903,37.0661,221751.0
2016-08-30 14:20:00,43.98,44.01,43.93,43.98,90043.0,37.0746,37.0999,37.0324,37.0746,90043.0
2016-08-30 14:25:00,43.98,44.02,43.96,43.99,85564.0,37.0746,37.1083,37.0577,37.083,85564.0
2016-08-30 14:30:00,44.0,44.01,43.94,43.96,96112.0,37.0914,37.0999,37.0409,37.0577,96112.0
2016-08-30 14:35:00,43.97,44.11,43.96,44.1,111425.0,37.0661,37.1842,37.0577,37.1757,111425.0
2016-08-30 14:40:00,44.11,44.24,44.1,44.24,100081.0,37.1842,37.2938,37.1757,37.2938,100081.0
2016-08-30 14:45:00,44.23,44.31,44.23,44.31,209050.0,37.2853,37.3528,37.2853,37.3528,209050.0
2016-08-30 14:50:00,44.3,44.37,44.28,44.34,153880.0,37.3443,37.4033,37.3275,37.3781,153880.0
2016-08-30 14:55:00,44.34,44.36,44.23,44.25,115659.0,37.3781,37.3949,37.2853,37.3022,115659.0
2016-08-30 15:00:00,44.25,44.25,44.18,44.21,72482.0,37.3022,37.3022,37.2432,37.2685,72482.0
2016-08-30 15:05:00,44.2,44.28,44.15,44.25,113752.0,37.26,37.3275,37.2179,37.3022,113752.0
2016-08-30 15:10:00,44.26,44.26,44.15,44.16,65775.0,37.3106,37.3106,37.2179,37.2263,65775.0
2016-08-30 15:15:00,44.16,44.16,44.1,44.13,75225.0,37.2263,37.2263,37.1757,37.201,75225.0
2016-08-30 15:20:00,44.13,44.14,44.06,44.14,84160.0,37.201,37.2095,37.142,37.2095,84160.0
2016-08-30 15:25:00,44.14,44.21,44.13,44.19,80469.0,37.2095,37.2685,37.201,37.2516,80469.0
2016-08-30 15:30:00,44.19,44.19,44.09,44.11,90650.0,37.2516,37.2516,37.1673,37.1842,90650.0
2016-08-30 15:35:00,44.11,44.12,44.08,44.11,76122.0,37.1842,37.1926,37.1589,37.1842,76122.0
2016-08-30 15:40:00,44.12,44.12,44.03,44.03,83085.0,37.1926,37.1926,37.1167,37.1167,83085.0
2016-08-30 15:45:00,44.03,44.07,44.01,44.01,192719.0,37.1167,37.1504,37.0999,37.0999,192719.0
2016-08-30 15:50:00,44.01,44.03,43.98,44.0,289427.0,37.0999,37.1167,37.0746,37.0914,289427.0
2016-08-30 15:55:00,44.01,44.06,43.98,44.05,470180.0,37.0999,37.142,37.0746,37.1336,470180.0
2016-08-31 09:30:00,43.9,44.28,43.86,44.01,174056.0,37.0071,37.3275,36.9734,37.0999,174056.0
2016-08-31 09:35:00,44.0,44.04,43.86,43.98,90582.0,37.0914,37.1252,36.9734,37.0746,90582.0
2016-08-31 09:40:00,43.98,43.98,43.84,43.9,66343.0,37.0746,37.0746,36.9566,37.0071,66343.0
2016-08-31 09:45:00,43.9,43.92,43.82,43.83,96222.0,37.0071,37.024,36.9397,36.9481,96222.0
2016-08-31 09:50:00,43.83,43.85,43.69,43.7,88986.0,36.9481,36.965,36.8301,36.8385,88986.0
2016-08-31 09:55:00,43.7,43.79,43.65,43.68,123640.0,36.8385,36.9144,36.7964,36.8217,123640.0
2016-08-31 10:00:00,43.66,43.78,43.63,43.72,66712.0,36.8048,36.906,36.7795,36.8554,66712.0
2016-08-31 10:05:00,43.73,43.73,43.6,43.64,132132.0,36.8638,36.8638,36.7542,36.788,132132.0
2016-08-31 10:10:00,43.64,43.71,43.53,43.6,115159.0,36.788,36.847,36.6952,36.7542,115159.0
2016-08-31 10:15:00,43.59,43.61,43.51,43.53,62542.0,36.7458,36.7627,36.6784,36.6952,62542.0
2016-08-31 10:20:00,43.54,43.58,43.5,43.52,97066.0,36.7037,36.7374,36.6699,36.6868,97066.0
2016-08-31 10:25:00,43.52,43.71,43.5,43.67,91039.0,36.6868,36.847,36.6699,36.8133,91039.0
2016-08-31 10:30:00,43.63,43.66,43.43,43.43,123177.0,36.7795,36.8048,36.6109,36.6109,123177.0
2016-08-31 10:35:00,43.43,43.43,43.29,43.33,83863.0,36.6109,36.6109,36.4929,36.5266,83863.0
2016-08-31 10:40:00,43.33,43.34,43.25,43.25,106616.0,36.5266,36.5351,36.4592,36.4592,106616.0
2016-08-31 10:45:00,43.25,43.26,43.04,43.04,222301.0,36.4592,36.4676,36.2822,36.2822,222301.0
2016-08-31 10:50:00,43.03,43.1,43.02,43.03,95661.0,36.2737,36.3327,36.2653,36.2737,95661.0
2016-08-31 10:55:00,43.03,43.03,42.82,42.86,174951.0,36.2737,36.2737,36.0967,36.1304,174951.0
2016-08-31 11:00:00,42.86,42.96,42.83,42.92,93894.0,36.1304,36.2147,36.1051,36.181,93894.0
2016-08-31 11:05:00,42.92,42.92,42.68,42.68,159597.0,36.181,36.181,35.9787,35.9787,159597.0
2016-08-31 11:10:00,42.69,42.98,42.65,42.98,107559.0,35.9871,36.2316,35.9534,36.2316,107559.0
2016-08-31 11:15:00,42.97,42.97,42.81,42.83,95278.0,36.2232,36.2232,36.0883,36.1051,95278.0
2016-08-31 11:20:00,42.82,42.94,42.8,42.94,75805.0,36.0967,36.1979,36.0799,36.1979,75805.0
2016-08-31 11:25:00,42.94,43.01,42.91,42.98,65290.0,36.1979,36.2569,36.1726,36.2316,65290.0
2016-08-31 11:30:00,42.98,43.07,42.98,43.01,143138.0,36.2316,36.3075,36.2316,36.2569,143138.0
2016-08-31 11:35:00,43.01,43.06,42.96,43.05,77527.0,36.2569,36.299,36.2147,36.2906,77527.0
2016-08-31 11:40:00,43.05,43.05,42.91,42.95,142177.0,36.2906,36.2906,36.1726,36.2063,142177.0
2016-08-31 11:45:00,42.96,43.01,42.92,43.01,68253.0,36.2147,36.2569,36.181,36.2569,68253.0
2016-08-31 11:50:00,43.01,43.09,43.0,43.05,70908.0,36.2569,36.3243,36.2484,36.2906,70908.0
2016-08-31 11:55:00,43.05,43.1,42.99,43.0,57941.0,36.2906,36.3327,36.24,36.2484,57941.0
2016-08-31 12:00:00,42.99,43.02,42.91,42.95,104579.0,36.24,36.2653,36.1726,36.2063,104579.0
2016-08-31 12:05:00,42.94,42.98,42.92,42.94,66309.0,36.1979,36.2316,36.181,36.1979,66309.0
2016-08-31 12:10:00,42.93,42.96,42.91,42.95,81232.0,36.1894,36.2147,36.1726,36.2063,81232.0
2016-08-31 12:15:00,42.95,42.96,42.9,42.94,69539.0,36.2063,36.2147,36.1641,36.1979,69539.0
2016-08-31 12:20:00,42.94,42.96,42.9,42.9,57961.0,36.1979,36.2147,36.1641,36.1641,57961.0
2016-08-31 12:25:00,42.89,42.93,42.86,42.91,45995.0,36.1557,36.1894,36.1304,36.1726,45995.0
2016-08-31 12:30:00,42.92,42.92,42.88,42.89,76808.0,36.181,36.181,36.1473,36.1557,76808.0
2016-08-31 12:35:00,42.9,42.94,42.9,42.92,81714.0,36.1641,36.1979,36.1641,36.181,81714.0
2016-08-31 12:40:00,42.93,42.93,42.86,42.9,48710.0,36.1894,36.1894,36.1304,36.1641,48710.0
2016-08-31 12:45:00,42.89,42.93,42.89,42.9,50804.0,36.1557,36.1894,36.1557,36.1641,50804.0
2016-08-31 12:50:00,42.9,42.92,42.89,42.9,58802.0,36.1641,36.181,36.1557,36.1641,58802.0
2016-08-31 12:55:00,42.91,42.99,42.9,42.95,73264.0,36.1726,36.24,36.1641,36.2063,73264.0
2016-08-31 13:00:00,42.95,42.96,42.91,42.93,37216.0,36.2063,36.2147,36.1726,36.1894,37216.0
2016-08-31 13:05:00,42.94,42.99,42.92,42.96,49357.0,36.1979,36.24,36.181,36.2147,49357.0
2016-08-31 13:10:00,42.95,42.95,42.89,42.92,60443.0,36.2063,36.2063,36.1557,36.181,60443.0
2016-08-31 13:15:00,42.93,42.94,42.85,42.9,68005.0,36.1894,36.1979,36.122,36.1641,68005.0
2016-08-31 13:20:00,42.9,42.94,42.88,42.94,51152.0,36.1641,36.1979,36.1473,36.1979,51152.0
2016-08-31 13:25:00,42.94,42.96,42.89,42.94,49909.0,36.1979,36.2147,36.1557,36.1979,49909.0
2016-08-31 13:30:00,42.95,42.96,42.9,42.91,39724.0,36.2063,36.2147,36.1641,36.1726,39724.0
2016-08-31 13:35:00,42.91,42.94,42.9,42.93,34267.0,36.1726,36.1979,36.1641,36.1894,34267.0
2016-08-31 13:40:00,42.93,42.96,42.92,42.93,71641.0,36.1894,36.2147,36.181,36.1894,71641.0
2016-08-31 13:45:00,42.93,42.94,42.86,42.87,39597.0,36.1894,36.1979,36.1304,36.1389,39597.0
2016-08-31 13:50:00,42.87,42.87,42.77,42.79,59853.0,36.1389,36.1389,36.0546,36.0714,59853.0
2016-08-31 13:55:00,42.79,42.8,42.74,42.76,32555.0,36.0714,36.0799,36.0293,36.0461,32555.0
2016-08-31 14:00:00,42.76,42.8,42.75,42.8,54705.0,36.0461,36.0799,36.0377,36.0799,54705.0
2016-08-31 14:05:00,42.79,42.95,42.79,42.86,105689.0,36.0714,36.2063,36.0714,36.1304,105689.0
2016-08-31 14:10:00,42.87,42.87,42.79,42.8,53538.0,36.1389,36.1389,36.0714,36.0799,53538.0
2016-08-31 14:15:00,42.8,42.82,42.75,42.82,65821.0,36.0799,36.0967,36.0377,36.0967,65821.0
2016-08-31 14:20:00,42.82,42.85,42.79,42.8,50654.0,36.0967,36.122,36.0714,36.0799,50654.0
2016-08-31 14:25:00,42.8,42.84,42.78,42.82,50585.0,36.0799,36.1136,36.063,36.0967,50585.0
2016-08-31 14:30:00,42.83,42.83,42.75,42.76,49308.0,36.1051,36.1051,36.0377,36.0461,49308.0
2016-08-31 14:35:00,42.76,42.78,42.75,42.77,57904.0,36.0461,36.063,36.0377,36.0546,57904.0
2016-08-31 14:40:00,42.77,42.77,42.71,42.72,71295.0,36.0546,36.0546,36.004,36.0124,71295.0
2016-08-31 14:45:00,42.72,42.75,42.69,42.73,50232.0,36.0124,36.0377,35.9871,36.0208,50232.0
2016-08-31 14:50:00,42.73,42.74,42.7,42.72,50070.0,36.0208,36.0293,35.9956,36.0124,50070.0
2016-08-31 14:55:00,42.72,42.75,42.7,42.73,52317.0,36.0124,36.0377,35.9956,36.0208,52317.0
2016-08-31 15:00:00,42.73,42.79,42.72,42.79,73272.0,36.0208,36.0714,36.0124,36.0714,73272.0
2016-08-31 15:05:00,42.79,42.84,42.78,42.82,93304.0,36.0714,36.1136,36.063,36.0967,93304.0
2016-08-31 15:10:00,42.83,42.83,42.77,42.79,55926.0,36.1051,36.1051,36.0546,36.0714,55926.0
2016-08-31 15:15:00,42.79,42.83,42.78,42.79,98404.0,36.0714,36.1051,36.063,36.0714,98404.0
2016-08-31 15:20:00,42.79,42.79,42.77,42.78,60922.0,36.0714,36.0714,36.0546,36.063,60922.0
2016-08-31 15:25:00,42.79,42.92,42.78,42.9,172763.0,36.0714,36.181,36.063,36.1641,172763.0
2016-08-31 15:30:00,42.9,42.9,42.82,42.86,99593.0,36.1641,36.1641,36.0967,36.1304,99593.0
2016-08-31 15:35:00,42.86,42.92,42.84,42.91,144883.0,36.1304,36.181,36.1136,36.1726,144883.0
2016-08-31 15:40:00,42.9,42.93,42.89,42.93,181309.0,36.1641,36.1894,36.1557,36.1894,181309.0
2016-08-31 15:45:00,42.93,42.99,42.92,42.96,342968.0,36.1894,36.24,36.181,36.2147,342968.0
2016-08-31 15:50:00,42.95,42.98,42.94,42.97,210715.0,36.2063,36.2316,36.1979,36.2232,210715.0
2016-08-31 15:55:00,42.96,43.05,42.95,43.01,638373.0,36.2147,36.2906,36.2063,36.2569,638373.0
2016-09-01 09:30:00,43.01,43.29,42.92,43.06,252096.0,36.2569,36.4929,36.181,36.299,252096.0
2016-09-01 09:35:00,43.08,43.17,42.93,43.11,51978.0,36.3159,36.3918,36.1894,36.3412,51978.0
2016-09-01 09:40:00,43.11,43.2,43.0,43.2,36428.0,36.3412,36.417,36.2484,36.417,36428.0
2016-09-01 09:45:00,43.23,43.26,43.05,43.06,43335.0,36.4423,36.4676,36.2906,36.299,43335.0
2016-09-01 09:50:00,43.06,43.07,42.92,42.93,47850.0,36.299,36.3075,36.181,36.1894,47850.0
2016-09-01 09:55:00,42.92,43.06,42.89,42.96,38446.0,36.181,36.299,36.1557,36.2147,38446.0
2016-09-01 10:00:00,42.96,43.14,42.91,43.13,78791.0,36.2147,36.3665,36.1726,36.358,78791.0
2016-09-01 10:05:00,43.12,43.27,43.06,43.23,72931.0,36.3496,36.4761,36.299,36.4423,72931.0
2016-09-01 10:10:00,43.24,43.29,42.93,43.0,85245.0,36.4508,36.4929,36.1894,36.2484,85245.0
2016-09-01 10:15:00,42.97,43.01,42.82,42.85,49995.0,36.2232,36.2569,36.0967,36.122,49995.0
2016-09-01 10:20:00,42.84,43.06,42.76,42.98,61553.0,36.1136,36.299,36.0461,36.2316,61553.0
2016-09-01 10:25:00,42.98,42.99,42.85,42.85,28342.0,36.2316,36.24,36.122,36.122,28342.0
2016-09-01 10:30:00,42.85,42.85,42.72,42.79,53253.0,36.122,36.122,36.0124,36.0714,53253.0
2016-09-01 10:35:00,42.78,42.79,42.73,42.75,49679.0,36.063,36.0714,36.0208,36.0377,49679.0
2016-09-01 10:40:00,42.74,42.78,42.7,42.72,57333.0,36.0293,36.063,35.9956,36.0124,57333.0
2016-09-01 10:45:00,42.71,42.73,42.6,42.62,106164.0,36.004,36.0208,35.9113,35.9281,106164.0
2016-09-01 10:50:00,42.62,42.83,42.59,42.8,90151.0,35.9281,36.1051,35.9028,36.0799,90151.0
2016-09-01 10:55:00,42.8,42.81,42.64,42.65,60114.0,36.0799,36.0883,35.945,35.9534,60114.0
2016-09-01 11:00:00,42.65,42.65,42.57,42.59,51464.0,35.9534,35.9534,35.886,35.9028,51464.0
2016-09-01 11:05:00,42.59,42.7,42.57,42.67,50772.0,35.9028,35.9956,35.886,35.9703,50772.0
2016-09-01 11:10:00,42.67,42.76,42.65,42.75,60187.0,35.9703,36.0461,35.9534,36.0377,60187.0
2016-09-01 11:15:00,42.75,42.79,42.73,42.76,29439.0,36.0377,36.0714,36.0208,36.0461,29439.0
2016-09-01 11:20:00,42.75,42.79,42.73,42.74,29184.0,36.0377,36.0714,36.0208,36.0293,29184.0
2016-09-01 11:25:00,42.74,42.83,42.73,42.8,40241.0,36.0293,36.1051,36.0208,36.0799,40241.0
2016-09-01 11:30:00,42.79,42.8,42.75,42.77,18090.0,36.0714,36.0799,36.0377,36.0546,18090.0
2016-09-01 11:35:00,42.78,42.82,42.74,42.81,44981.0,36.063,36.0967,36.0293,36.0883,44981.0
2016-09-01 11:40:00,42.8,42.86,42.79,42.84,30662.0,36.0799,36.1304,36.0714,36.1136,30662.0
2016-09-01 11:45:00,42.84,42.87,42.78,42.78,37430.0,36.1136,36.1389,36.063,36.063,37430.0
2016-09-01 11:50:00,42.78,42.8,42.74,42.8,35250.0,36.063,36.0799,36.0293,36.0799,35250.0
2016-09-01 11:55:00,42.79,42.91,42.78,42.9,67833.0,36.0714,36.1726,36.063,36.1641,67833.0
2016-09-01 12:00:00,42.9,42.94,42.88,42.93,61793.0,36.1641,36.1979,36.1473,36.1894,61793.0
2016-09-01 12:05:00,42.93,42.97,42.92,42.95,87838.0,36.1894,36.2232,36.181,36.2063,87838.0
2016-09-01 12:10:00,42.95,43.01,42.92,43.01,39581.0,36.2063,36.2569,36.181,36.2569,39581.0
2016-09-01 12:15:00,43.01,43.03,42.97,42.99,47402.0,36.2569,36.2737,36.2232,36.24,47402.0
2016-09-01 12:20:00,42.98,43.16,42.97,43.15,109963.0,36.2316,36.3833,36.2232,36.3749,109963.0
2016-09-01 12:25:00,43.15,43.17,43.09,43.13,66161.0,36.3749,36.3918,36.3243,36.358,66161.0
2016-09-01 12:30:00,43.12,43.18,43.09,43.16,39230.0,36.3496,36.4002,36.3243,36.3833,39230.0
2016-09-01 12:35:00,43.16,43.16,43.06,43.08,32336.0,36.3833,36.3833,36.299,36.3159,32336.0
2016-09-01 12:40:00,43.07,43.11,43.05,43.08,109455.0,36.3075,36.3412,36.2906,36.3159,109455.0
2016-09-01 12:45:00,43.09,43.12,43.06,43.07,35519.0,36.3243,36.3496,36.299,36.3075,35519.0
2016-09-01 12:50:00,43.07,43.11,43.06,43.07,128509.0,36.3075,36.3412,36.299,36.3075,128509.0
2016-09-01 12:55:00,43.07,43.09,43.06,43.07,30805.0,36.3075,36.3243,36.299,36.3075,30805.0
2016-09-01 13:00:00,43.07,43.09,43.06,43.08,41056.0,36.3075,36.3243,36.299,36.3159,41056.0
2016-09-01 13:05:00,43.06,43.08,43.02,43.06,57331.0,36.299,36.3159,36.2653,36.299,57331.0
2016-09-01 13:10:00,43.06,43.16,43.04,43.16,141279.0,36.299,36.3833,36.2822,36.3833,141279.0
2016-09-01 13:15:00,43.15,43.28,43.15,43.25,116245.0,36.3749,36.4845,36.3749,36.4592,116245.0
2016-09-01 13:20:00,43.24,43.26,43.18,43.18,62833.0,36.4508,36.4676,36.4002,36.4002,62833.0
2016-09-01 13:25:00,43.18,43.18,43.08,43.08,46083.0,36.4002,36.4002,36.3159,36.3159,46083.0
2016-09-01 13:30:00,43.09,43.14,43.04,43.12,32997.0,36.3243,36.3665,36.2822,36.3496,32997.0
2016-09-01 13:35:00,43.12,43.15,43.07,43.08,33717.0,36.3496,36.3749,36.3075,36.3159,33717.0
2016-09-01 13:40:00,43.07,43.14,43.06,43.13,35883.0,36.3075,36.3665,36.299,36.358,35883.0
2016-09-01 13:45:00,43.12,43.13,43.04,43.04,38439.0,36.3496,36.358,36.2822,36.2822,38439.0
2016-09-01 13:50:00,43.04,43.05,42.97,42.98,76047.0,36.2822,36.2906,36.2232,36.2316,76047.0
2016-09-01 13:55:00,42.98,43.02,42.97,43.02,19471.0,36.2316,36.2653,36.2232,36.2653,19471.0
2016-09-01 14:00:00,43.03,43.06,42.92,42.93,61267.0,36.2737,36.299,36.181,36.1894,61267.0
2016-09-01 14:05:00,42.93,42.99,42.91,42.95,33283.0,36.1894,36.24,36.1726,36.2063,33283.0
2016-09-01 14:10:00,42.96,43.01,42.91,43.0,25113.0,36.2147,36.2569,36.1726,36.2484,25113.0
2016-09-01 14:15:00,43.01,43.03,42.97,42.98,14021.0,36.2569,36.2737,36.2232,36.2316,14021.0
2016-09-01 14:20:00,42.98,43.0,42.9,42.91,46664.0,36.2316,36.2484,36.1641,36.1726,46664.0
2016-09-01 14:25:00,42.91,43.06,42.9,43.04,27350.0,36.1726,36.299,36.1641,36.2822,27350.0
2016-09-01 14:30:00,43.03,43.05,42.98,42.99,22106.0,36.2737,36.2906,36.2316,36.24,22106.0
2016-09-01 14:35:00,42.99,42.99,42.93,42.94,20454.0,36.24,36.24,36.1894,36.1979,20454.0
2016-09-01 14:40:00,42.95,43.0,42.94,42.97,39329.0,36.2063,36.2484,36.1979,36.2232,39329.0
2016-09-01 14:45:00,42.97,43.03,42.96,42.97,45023.0,36.2232,36.2737,36.2147,36.2232,45023.0
2016-09-01 14:50:00,42.96,42.97,42.91,42.97,22257.0,36.2147,36.2232,36.1726,36.2232,22257.0
2016-09-01 14:55:00,42.96,42.96,42.92,42.94,32268.0,36.2147,36.2147,36.181,36.1979,32268.0
2016-09-01 15:00:00,42.94,42.95,42.88,42.89,28408.0,36.1979,36.2063,36.1473,36.1557,28408.0
2016-09-01 15:05:00,42.88,42.88,42.82,42.84,29286.0,36.1473,36.1473,36.0967,36.1136,29286.0
2016-09-01 15:10:00,42.85,42.9,42.82,42.87,44034.0,36.122,36.1641,36.0967,36.1389,44034.0
2016-09-01 15:15:00,42.87,42.89,42.86,42.87,25745.0,36.1389,36.1557,36.1304,36.1389,25745.0
2016-09-01 15:20:00,42.88,42.99,42.88,42.96,35164.0,36.1473,36.24,36.1473,36.2147,35164.0
2016-09-01 15:25:00,42.95,42.96,42.9,42.94,34322.0,36.2063,36.2147,36.1641,36.1979,34322.0
2016-09-01 15:30:00,42.94,42.96,42.9,42.91,63682.0,36.1979,36.2147,36.1641,36.1726,63682.0
2016-09-01 15:35:00,42.91,43.0,42.9,43.0,59981.0,36.1726,36.2484,36.1641,36.2484,59981.0
2016-09-01 15:40:00,43.01,43.14,42.98,43.12,125669.0,36.2569,36.3665,36.2316,36.3496,125669.0
2016-09-01 15:45:00,43.12,43.14,43.09,43.09,73336.0,36.3496,36.3665,36.3243,36.3243,73336.0
2016-09-01 15:50:00,43.09,43.15,43.08,43.13,80831.0,36.3243,36.3749,36.3159,36.358,80831.0
2016-09-01 15:55:00,43.13,43.22,43.12,43.2,264161.0,36.358,36.4339,36.3496,36.417,264161.0
2016-09-02 09:30:00,43.46,43.92,43.45,43.87,194547.0,36.7885,37.1778,36.78,37.1355,194547.0
2016-09-02 09:35:00,43.95,44.09,43.95,44.0,183555.0,37.2032,37.3217,37.2032,37.2456,183555.0
2016-09-02 09:40:00,44.0,44.04,43.75,43.89,142544.0,37.2456,37.2794,37.0339,37.1524,142544.0
2016-09-02 09:45:00,43.9,44.02,43.9,43.97,92144.0,37.1609,37.2625,37.1609,37.2202,92144.0
2016-09-02 09:50:00,43.98,43.99,43.81,43.93,55542.0,37.2286,37.2371,37.0847,37.1863,55542.0
2016-09-02 09:55:00,43.92,43.93,43.82,43.91,83846.0,37.1778,37.1863,37.0932,37.1694,83846.0
2016-09-02 10:00:00,43.92,44.04,43.88,43.9,107965.0,37.1778,37.2794,37.144,37.1609,107965.0
2016-09-02 10:05:00,43.9,43.98,43.76,43.77,166020.0,37.1609,37.2286,37.0424,37.0509,166020.0
2016-09-02 10:10:00,43.77,43.84,43.75,43.75,60322.0,37.0509,37.1101,37.0339,37.0339,60322.0
2016-09-02 10:15:00,43.75,43.77,43.59,43.61,116619.0,37.0339,37.0509,36.8985,36.9154,116619.0
2016-09-02 10:20:00,43.61,43.81,43.57,43.68,50275.0,36.9154,37.0847,36.8816,36.9747,50275.0
2016-09-02 10:25:00,43.69,43.76,43.63,43.7,40096.0,36.9831,37.0424,36.9324,36.9916,40096.0
2016-09-02 10:30:00,43.71,43.84,43.67,43.79,43754.0,37.0001,37.1101,36.9662,37.0678,43754.0
2016-09-02 10:35:00,43.78,43.8,43.7,43.7,55407.0,37.0593,37.0763,36.9916,36.9916,55407.0
2016-09-02 10:40:00,43.7,43.7,43.51,43.58,58967.0,36.9916,36.9916,36.8308,36.89,58967.0
2016-09-02 10:45:00,43.57,43.66,43.57,43.65,31249.0,36.8816,36.9577,36.8816,36.9493,31249.0
2016-09-02 10:50:00,43.65,43.76,43.65,43.69,44903.0,36.9493,37.0424,36.9493,36.9831,44903.0
2016-09-02 10:55:00,43.68,43.76,43.66,43.68,59436.0,36.9747,37.0424,36.9577,36.9747,59436.0
2016-09-02 11:00:00,43.69,43.86,43.69,43.82,52708.0,36.9831,37.127,36.9831,37.0932,52708.0
2016-09-02 11:05:00,43.83,43.88,43.79,43.85,51573.0,37.1017,37.144,37.0678,37.1186,51573.0
2016-09-02 11:10:00,43.85,43.86,43.77,43.85,37167.0,37.1186,37.127,37.0509,37.1186,37167.0
2016-09-02 11:15:00,43.85,43.87,43.79,43.81,41947.0,37.1186,37.1355,37.0678,37.0847,41947.0
2016-09-02 11:20:00,43.8,43.82,43.76,43.82,56931.0,37.0763,37.0932,37.0424,37.0932,56931.0
2016-09-02 11:25:00,43.82,43.88,43.8,43.83,61745.0,37.0932,37.144,37.0763,37.1017,61745.0
2016-09-02 11:30:00,43.84,43.9,43.79,43.81,98353.0,37.1101,37.1609,37.0678,37.0847,98353.0
2016-09-02 11:35:00,43.81,43.86,43.8,43.85,41400.0,37.0847,37.127,37.0763,37.1186,41400.0
2016-09-02 11:40:00,43.84,43.85,43.8,43.82,30219.0,37.1101,37.1186,37.0763,37.0932,30219.0
2016-09-02 11:45:00,43.83,43.87,43.81,43.84,27846.0,37.1017,37.1355,37.0847,37.1101,27846.0
2016-09-02 11:50:00,43.84,43.94,43.83,43.9,64942.0,37.1101,37.1948,37.1017,37.1609,64942.0
2016-09-02 11:55:00,43.89,43.92,43.83,43.89,55923.0,37.1524,37.1778,37.1017,37.1524,55923.0
2016-09-02 12:00:00,43.9,43.95,43.89,43.94,32285.0,37.1609,37.2032,37.1524,37.1948,32285.0
2016-09-02 12:05:00,43.95,43.97,43.91,43.92,49159.0,37.2032,37.2202,37.1694,37.1778,49159.0
2016-09-02 12:10:00,43.92,43.94,43.89,43.92,32870.0,37.1778,37.1948,37.1524,37.1778,32870.0
2016-09-02 12:15:00,43.93,43.94,43.8,43.8,49389.0,37.1863,37.1948,37.0763,37.0763,49389.0
2016-09-02 12:20:00,43.8,43.85,43.78,43.82,27704.0,37.0763,37.1186,37.0593,37.0932,27704.0
2016-09-02 12:25:00,43.82,43.84,43.77,43.8,32717.0,37.0932,37.1101,37.0509,37.0763,32717.0
2016-09-02 12:30:00,43.81,43.82,43.76,43.76,30700.0,37.0847,37.0932,37.0424,37.0424,30700.0
2016-09-02 12:35:00,43.77,43.82,43.73,43.74,54770.0,37.0509,37.0932,37.017,37.0255,54770.0
2016-09-02 12:40:00,43.74,43.74,43.67,43.67,27149.0,37.0255,37.0255,36.9662,36.9662,27149.0
2016-09-02 12:45:00,43.67,43.71,43.66,43.69,23885.0,36.9662,37.0001,36.9577,36.9831,23885.0
2016-09-02 12:50:00,43.69,43.76,43.67,43.74,45575.0,36.9831,37.0424,36.9662,37.0255,45575.0
2016-09-02 12:55:00,43.74,43.77,43.7,43.75,60064.0,37.0255,37.0509,36.9916,37.0339,60064.0
2016-09-02 13:00:00,43.76,43.76,43.69,43.73,103548.0,37.0424,37.0424,36.9831,37.017,103548.0
2016-09-02 13:05:00,43.73,43.74,43.69,43.73,46501.0,37.017,37.0255,36.9831,37.017,46501.0
2016-09-02 13:10:00,43.73,43.78,43.69,43.73,49742.0,37.017,37.0593,36.9831,37.017,49742.0
2016-09-02 13:15:00,43.74,43.76,43.69,43.7,48096.0,37.0255,37.0424,36.9831,36.9916,48096.0
2016-09-02 13:20:00,43.7,43.77,43.69,43.74,34666.0,36.9916,37.0509,36.9831,37.0255,34666.0
2016-09-02 13:25:00,43.75,43.75,43.7,43.71,28185.0,37.0339,37.0339,36.9916,37.0001,28185.0
2016-09-02 13:30:00,43.71,43.72,43.63,43.65,60073.0,37.0001,37.0085,36.9324,36.9493,60073.0
2016-09-02 13:35:00,43.66,43.68,43.5,43.5,120282.0,36.9577,36.9747,36.8223,36.8223,120282.0
2016-09-02 13:40:00,43.51,43.53,43.47,43.53,41786.0,36.8308,36.8477,36.7969,36.8477,41786.0
2016-09-02 13:45:00,43.53,43.56,43.52,43.56,37911.0,36.8477,36.8731,36.8392,36.8731,37911.0
2016-09-02 13:50:00,43.56,43.57,43.54,43.56,46362.0,36.8731,36.8816,36.8562,36.8731,46362.0
2016-09-02 13:55:00,43.57,43.57,43.45,43.46,49063.0,36.8816,36.8816,36.78,36.7885,49063.0
2016-09-02 14:00:00,43.47,43.49,43.42,43.49,52579.0,36.7969,36.8138,36.7546,36.8138,52579.0
2016-09-02 14:05:00,43.48,43.53,43.45,43.51,36167.0,36.8054,36.8477,36.78,36.8308,36167.0
2016-09-02 14:10:00,43.52,43.53,43.47,43.52,32128.0,36.8392,36.8477,36.7969,36.8392,32128.0
2016-09-02 14:15:00,43.53,43.61,43.52,43.59,50665.0,36.8477,36.9154,36.8392,36.8985,50665.0
2016-09-02 14:20:00,43.59,43.61,43.54,43.55,46463.0,36.8985,36.9154,36.8562,36.8646,46463.0
2016-09-02 14:25:00,43.56,43.61,43.55,43.6,54354.0,36.8731,36.9154,36.8646,36.907,54354.0
2016-09-02 14:30:00,43.6,43.61,43.55,43.55,100889.0,36.907,36.9154,36.8646,36.8646,100889.0
2016-09-02 14:35:00,43.55,43.56,43.49,43.54,52000.0,36.8646,36.8731,36.8138,36.8562,52000.0
2016-09-02 14:40:00,43.54,43.58,43.48,43.49,37344.0,36.8562,36.89,36.8054,36.8138,37344.0
2016-09-02 14:45:00,43.49,43.5,43.44,43.44,27790.0,36.8138,36.8223,36.7715,36.7715,27790.0
2016-09-02 14:50:00,43.44,43.45,43.42,43.45,35527.0,36.7715,36.78,36.7546,36.78,35527.0
2016-09-02 14:55:00,43.44,43.45,43.38,43.39,30926.0,36.7715,36.78,36.7207,36.7292,30926.0
2016-09-02 15:00:00,43.39,43.44,43.39,43.4,35603.0,36.7292,36.7715,36.7292,36.7377,35603.0
2016-09-02 15:05:00,43.4,43.44,43.38,43.39,40287.0,36.7377,36.7715,36.7207,36.7292,40287.0
2016-09-02 15:10:00,43.39,43.44,43.38,43.42,31301.0,36.7292,36.7715,36.7207,36.7546,31301.0
2016-09-02 15:15:00,43.42,43.45,43.39,43.45,46230.0,36.7546,36.78,36.7292,36.78,46230.0
2016-09-02 15:20:00,43.45,43.5,43.43,43.46,64986.0,36.78,36.8223,36.7631,36.7885,64986.0
2016-09-02 15:25:00,43.46,43.46,43.42,43.42,65100.0,36.7885,36.7885,36.7546,36.7546,65100.0
2016-09-02 15:30:00,43.42,43.44,43.4,43.41,59612.0,36.7546,36.7715,36.7377,36.7461,59612.0
2016-09-02 15:35:00,43.41,43.43,43.4,43.42,54826.0,36.7461,36.7631,36.7377,36.7546,54826.0
2016-09-02 15:40:00,43.41,43.43,43.35,43.36,90644.0,36.7461,36.7631,36.6953,36.7038,90644.0
2016-09-02 15:45:00,43.36,43.36,43.29,43.31,120304.0,36.7038,36.7038,36.6445,36.6615,120304.0
2016-09-02 15:50:00,43.31,43.31,43.29,43.3,133862.0,36.6615,36.6615,36.6445,36.653,133862.0
2016-09-02 15:55:00,43.3,43.34,43.29,43.32,374306.0,36.653,36.6869,36.6445,36.6699,374306.0
2016-09-06 09:30:00,43.53,43.9,43.5,43.63,117390.0,36.8477,37.1609,36.8223,36.9324,117390.0
2016-09-06 09:35:00,43.65,43.84,43.58,43.71,109477.0,36.9493,37.1101,36.89,37.0001,109477.0
2016-09-06 09:40:00,43.73,43.9,43.68,43.7,98995.0,37.017,37.1609,36.9747,36.9916,98995.0
2016-09-06 09:45:00,43.71,43.72,43.49,43.53,93701.0,37.0001,37.0085,36.8138,36.8477,93701.0
2016-09-06 09:50:00,43.54,43.54,43.39,43.45,62867.0,36.8562,36.8562,36.7292,36.78,62867.0
2016-09-06 09:55:00,43.45,43.55,43.37,43.47,53847.0,36.78,36.8646,36.7123,36.7969,53847.0
2016-09-06 10:00:00,43.45,43.57,43.4,43.57,114668.0,36.78,36.8816,36.7377,36.8816,114668.0
2016-09-06 10:05:00,43.58,43.61,43.33,43.38,113236.0,36.89,36.9154,36.6784,36.7207,113236.0
2016-09-06 10:10:00,43.39,43.42,43.19,43.22,111692.0,36.7292,36.7546,36.5599,36.5853,111692.0
2016-09-06 10:15:00,43.22,43.32,43.13,43.18,89124.0,36.5853,36.6699,36.5091,36.5514,89124.0
2016-09-06 10:20:00,43.19,43.28,43.16,43.26,40328.0,36.5599,36.6361,36.5345,36.6192,40328.0
2016-09-06 10:25:00,43.26,43.41,43.25,43.4,40835.0,36.6192,36.7461,36.6107,36.7377,40835.0
2016-09-06 10:30:00,43.39,43.51,43.38,43.45,81785.0,36.7292,36.8308,36.7207,36.78,81785.0
2016-09-06 10:35:00,43.45,43.45,43.3,43.34,38165.0,36.78,36.78,36.653,36.6869,38165.0
2016-09-06 10:40:00,43.34,43.43,43.33,43.42,47223.0,36.6869,36.7631,36.6784,36.7546,47223.0
2016-09-06 10:45:00,43.42,43.42,43.33,43.36,35693.0,36.7546,36.7546,36.6784,36.7038,35693.0
2016-09-06 10:50:00,43.35,43.4,43.31,43.34,22794.0,36.6953,36.7377,36.6615,36.6869,22794.0
2016-09-06 10:55:00,43.35,43.35,43.27,43.3,47235.0,36.6953,36.6953,36.6276,36.653,47235.0
2016-09-06 11:00:00,43.3,43.36,43.3,43.33,31219.0,36.653,36.7038,36.653,36.6784,31219.0
2016-09-06 11:05:00,43.33,43.37,43.31,43.31,35982.0,36.6784,36.7123,36.6615,36.6615,35982.0
2016-09-06 11:10:00,43.31,43.39,43.27,43.38,43218.0,36.6615,36.7292,36.6276,36.7207,43218.0
2016-09-06 11:15:00,43.39,43.45,43.38,43.45,46835.0,36.7292,36.78,36.7207,36.78,46835.0
2016-09-06 11:20:00,43.44,43.56,43.42,43.5,135473.0,36.7715,36.8731,36.7546,36.8223,135473.0
2016-09-06 11:25:00,43.5,43.59,43.5,43.54,42699.0,36.8223,36.8985,36.8223,36.8562,42699.0
2016-09-06 11:30:00,43.53,43.59,43.52,43.58,46130.0,36.8477,36.8985,36.8392,36.89,46130.0
2016-09-06 11:35:00,43.57,43.67,43.57,43.65,53759.0,36.8816,36.9662,36.8816,36.9493,53759.0
2016-09-06 11:40:00,43.64,43.66,43.55,43.55,55703.0,36.9408,36.9577,36.8646,36.8646,55703.0
2016-09-06 11:45:00,43.56,43.61,43.51,43.52,142682.0,36.8731,36.9154,36.8308,36.8392,142682.0
2016-09-06 11:50:00,43.52,43.55,43.49,43.5,126801.0,36.8392,36.8646,36.8138,36.8223,126801.0
2016-09-06 11:55:00,43.5,43.53,43.47,43.5,178040.0,36.8223,36.8477,36.7969,36.8223,178040.0
2016-09-06 12:00:00,43.5,43.5,43.45,43.47,53881.0,36.8223,36.8223,36.78,36.7969,53881.0
2016-09-06 12:05:00,43.47,43.5,43.47,43.48,31603.0,36.7969,36.8223,36.7969,36.8054,31603.0
2016-09-06 12:10:00,43.49,43.51,43.48,43.51,17536.0,36.8138,36.8308,36.8054,36.8308,17536.0
2016-09-06 12:15:00,43.51,43.51,43.48,43.48,15148.0,36.8308,36.8308,36.8054,36.8054,15148.0
2016-09-06 12:20:00,43.49,43.49,43.46,43.47,21330.0,36.8138,36.8138,36.7885,36.7969,21330.0
2016-09-06 12:25:00,43.48,43.51,43.47,43.49,34384.0,36.8054,36.8308,36.7969,36.8138,34384.0
2016-09-06 12:30:00,43.49,43.51,43.48,43.48,40336.0,36.8138,36.8308,36.8054,36.8054,40336.0
2016-09-06 12:35:00,43.49,43.5,43.44,43.47,33609.0,36.8138,36.8223,36.7715,36.7969,33609.0
2016-09-06 12:40:00,43.47,43.5,43.47,43.48,33570.0,36.7969,36.8223,36.7969,36.8054,33570.0
2016-09-06 12:45:00,43.48,43.5,43.47,43.48,15612.0,36.8054,36.8223,36.7969,36.8054,15612.0
2016-09-06 12:50:00,43.48,43.5,43.43,43.44,38640.0,36.8054,36.8223,36.7631,36.7715,38640.0
2016-09-06 12:55:00,43.44,43.49,43.44,43.45,78930.0,36.7715,36.8138,36.7715,36.78,78930.0
2016-09-06 13:00:00,43.45,43.47,43.43,43.44,41704.0,36.78,36.7969,36.7631,36.7715,41704.0
2016-09-06 13:05:00,43.44,43.44,43.41,43.43,27120.0,36.7715,36.7715,36.7461,36.7631,27120.0
2016-09-06 13:10:00,43.43,43.43,43.36,43.36,51848.0,36.7631,36.7631,36.7038,36.7038,51848.0
2016-09-06 13:15:00,43.36,43.39,43.35,43.37,26097.0,36.7038,36.7292,36.6953,36.7123,26097.0
2016-09-06 13:20:00,43.37,43.37,43.3,43.31,33353.0,36.7123,36.7123,36.653,36.6615,33353.0
2016-09-06 13:25:00,43.31,43.38,43.3,43.35,34199.0,36.6615,36.7207,36.653,36.6953,34199.0
2016-09-06 13:30:00,43.36,43.45,43.35,43.44,55978.0,36.7038,36.78,36.6953,36.7715,55978.0
2016-09-06 13:35:00,43.45,43.47,43.42,43.45,54305.0,36.78,36.7969,36.7546,36.78,54305.0
2016-09-06 13:40:00,43.45,43.5,43.44,43.48,19623.0,36.78,36.8223,36.7715,36.8054,19623.0
2016-09-06 13:45:00,43.49,43.5,43.47,43.5,20618.0,36.8138,36.8223,36.7969,36.8223,20618.0
2016-09-06 13:50:00,43.5,43.5,43.47,43.49,39384.0,36.8223,36.8223,36.7969,36.8138,39384.0
2016-09-06 13:55:00,43.5,43.5,43.46,43.46,23636.0,36.8223,36.8223,36.7885,36.7885,23636.0
2016-09-06 14:00:00,43.47,43.48,43.43,43.44,32907.0,36.7969,36.8054,36.7631,36.7715,32907.0
2016-09-06 14:05:00,43.45,43.46,43.4,43.45,31274.0,36.78,36.7885,36.7377,36.78,31274.0
2016-09-06 14:10:00,43.46,43.47,43.43,43.47,13773.0,36.7885,36.7969,36.7631,36.7969,13773.0
2016-09-06 14:15:00,43.47,43.49,43.44,43.44,32204.0,36.7969,36.8138,36.7715,36.7715,32204.0
2016-09-06 14:20:00,43.45,43.51,43.44,43.51,54579.0,36.78,36.8308,36.7715,36.8308,54579.0
2016-09-06 14:25:00,43.51,43.56,43.47,43.53,40244.0,36.8308,36.8731,36.7969,36.8477,40244.0
2016-09-06 14:30:00,43.54,43.62,43.52,43.62,62851.0,36.8562,36.9239,36.8392,36.9239,62851.0
2016-09-06 14:35:00,43.62,43.64,43.61,43.62,67670.0,36.9239,36.9408,36.9154,36.9239,67670.0
2016-09-06 14:40:00,43.62,43.63,43.58,43.58,31533.0,36.9239,36.9324,36.89,36.89,31533.0
2016-09-06 14:45:00,43.59,43.66,43.58,43.65,82884.0,36.8985,36.9577,36.89,36.9493,82884.0
2016-09-06 14:50:00,43.65,43.69,43.65,43.68,35549.0,36.9493,36.9831,36.9493,36.9747,35549.0
2016-09-06 14:55:00,43.69,43.69,43.67,43.68,19823.0,36.9831,36.9831,36.9662,36.9747,19823.0
2016-09-06 15:00:00,43.68,43.68,43.64,43.64,46752.0,36.9747,36.9747,36.9408,36.9408,46752.0
2016-09-06 15:05:00,43.64,43.65,43.56,43.56,46296.0,36.9408,36.9493,36.8731,36.8731,46296.0
2016-09-06 15:10:00,43.55,43.58,43.47,43.47,80187.0,36.8646,36.89,36.7969,36.7969,80187.0
2016-09-06 15:15:00,43.47,43.48,43.43,43.47,41024.0,36.7969,36.8054,36.7631,36.7969,41024.0
2016-09-06 15:20:00,43.47,43.5,43.45,43.49,118667.0,36.7969,36.8223,36.78,36.8138,118667.0
2016-09-06 15:25:00,43.49,43.5,43.47,43.48,57487.0,36.8138,36.8223,36.7969,36.8054,57487.0
2016-09-06 15:30:00,43.49,43.53,43.48,43.52,40990.0,36.8138,36.8477,36.8054,36.8392,40990.0
2016-09-06 15:35:00,43.52,43.58,43.52,43.57,68463.0,36.8392,36.89,36.8392,36.8816,68463.0
2016-09-06 15:40:00,43.58,43.67,43.57,43.65,99739.0,36.89,36.9662,36.8816,36.9493,99739.0
2016-09-06 15:45:00,43.66,43.71,43.66,43.68,158473.0,36.9577,37.0001,36.9577,36.9747,158473.0
2016-09-06 15:50:00,43.67,43.71,43.62,43.7,160786.0,36.9662,37.0001,36.9239,36.9916,160786.0
2016-09-06 15:55:00,43.7,43.74,43.67,43.73,371879.0,36.9916,37.0255,36.9662,37.017,371879.0
2016-09-07 09:30:00,43.7,43.98,43.57,43.95,146909.0,36.9916,37.2286,36.8816,37.2032,146909.0
2016-09-07 09:35:00,43.9,43.97,43.75,43.81,56923.0,37.1609,37.2202,37.0339,37.0847,56923.0
2016-09-07 09:40:00,43.8,43.84,43.72,43.72,58088.0,37.0763,37.1101,37.0085,37.0085,58088.0
2016-09-07 09:45:00,43.72,43.77,43.55,43.58,129013.0,37.0085,37.0509,36.8646,36.89,129013.0
2016-09-07 09:50:00,43.56,43.56,43.44,43.45,61447.0,36.8731,36.8731,36.7715,36.78,61447.0
2016-09-07 09:55:00,43.45,43.54,43.41,43.47,66247.0,36.78,36.8562,36.7461,36.7969,66247.0
2016-09-07 10:00:00,43.46,43.55,43.36,43.55,49720.0,36.7885,36.8646,36.7038,36.8646,49720.0
2016-09-07 10:05:00,43.55,43.65,43.45,43.55,92380.0,36.8646,36.9493,36.78,36.8646,92380.0
2016-09-07 10:10:00,43.55,43.6,43.5,43.5,118916.0,36.8646,36.907,36.8223,36.8223,118916.0
2016-09-07 10:15:00,43.5,43.53,43.47,43.48,37475.0,36.8223,36.8477,36.7969,36.8054,37475.0
2016-09-07 10:20:00,43.48,43.55,43.44,43.52,52569.0,36.8054,36.8646,36.7715,36.8392,52569.0
2016-09-07 10:25:00,43.53,43.61,43.49,43.59,58590.0,36.8477,36.9154,36.8138,36.8985,58590.0
2016-09-07 10:30:00,43.59,43.59,43.41,43.41,55936.0,36.8985,36.8985,36.7461,36.7461,55936.0
2016-09-07 10:35:00,43.41,43.48,43.4,43.46,61289.0,36.7461,36.8054,36.7377,36.7885,61289.0
2016-09-07 10:40:00,43.46,43.47,43.31,43.32,67414.0,36.7885,36.7969,36.6615,36.6699,67414.0
2016-09-07 10:45:00,43.32,43.38,43.2,43.2,59251.0,36.6699,36.7207,36.5684,36.5684,59251.0
2016-09-07 10:50:00,43.2,43.34,43.19,43.34,63806.0,36.5684,36.6869,36.5599,36.6869,63806.0
2016-09-07 10:55:00,43.33,43.38,43.33,43.34,28764.0,36.6784,36.7207,36.6784,36.6869,28764.0
2016-09-07 11:00:00,43.34,43.39,43.32,43.36,49822.0,36.6869,36.7292,36.6699,36.7038,49822.0
2016-09-07 11:05:00,43.37,43.5,43.37,43.46,57313.0,36.7123,36.8223,36.7123,36.7885,57313.0
2016-09-07 11:10:00,43.46,43.5,43.41,43.43,34242.0,36.7885,36.8223,36.7461,36.7631,34242.0
2016-09-07 11:15:00,43.42,43.43,43.34,43.39,24185.0,36.7546,36.7631,36.6869,36.7292,24185.0
2016-09-07 11:20:00,43.39,43.44,43.36,43.4,21245.0,36.7292,36.7715,36.7038,36.7377,21245.0
2016-09-07 11:25:00,43.4,43.48,43.39,43.44,36545.0,36.7377,36.8054,36.7292,36.7715,36545.0
2016-09-07 11:30:00,43.44,43.54,43.43,43.54,30841.0,36.7715,36.8562,36.7631,36.8562,30841.0
2016-09-07 11:35:00,43.54,43.62,43.51,43.61,55857.0,36.8562,36.9239,36.8308,36.9154,55857.0
2016-09-07 11:40:00,43.62,43.64,43.58,43.62,37731.0,36.9239,36.9408,36.89,36.9239,37731.0
2016-09-07 11:45:00,43.61,43.67,43.61,43.61,65384.0,36.9154,36.9662,36.9154,36.9154,65384.0
2016-09-07 11:50:00,43.61,43.67,43.61,43.63,42361.0,36.9154,36.9662,36.9154,36.9324,42361.0
2016-09-07 11:55:00,43.63,43.7,43.63,43.7,71679.0,36.9324,36.9916,36.9324,36.9916,71679.0
2016-09-07 12:00:00,43.68,43.69,43.63,43.65,55062.0,36.9747,36.9831,36.9324,36.9493,55062.0
2016-09-07 12:05:00,43.65,43.71,43.64,43.66,40273.0,36.9493,37.0001,36.9408,36.9577,40273.0
2016-09-07 12:10:00,43.66,43.66,43.55,43.55,21292.0,36.9577,36.9577,36.8646,36.8646,21292.0
2016-09-07 12:15:00,43.55,43.56,43.45,43.46,67721.0,36.8646,36.8731,36.78,36.7885,67721.0
2016-09-07 12:20:00,43.46,43.48,43.43,43.46,24843.0,36.7885,36.8054,36.7631,36.7885,24843.0
2016-09-07 12:25:00,43.45,43.46,43.4,43.44,51781.0,36.78,36.7885,36.7377,36.7715,51781.0
2016-09-07 12:30:00,43.44,43.49,43.43,43.49,22465.0,36.7715,36.8138,36.7631,36.8138,22465.0
2016-09-07 12:35:00,43.48,43.52,43.46,43.51,17330.0,36.8054,36.8392,36.7885,36.8308,17330.0
2016-09-07 12:40:00,43.5,43.51,43.46,43.46,23320.0,36.8223,36.8308,36.7885,36.7885,23320.0
2016-09-07 12:45:00,43.46,43.51,43.46,43.48,75938.0,36.7885,36.8308,36.7885,36.8054,75938.0
2016-09-07 12:50:00,43.47,43.52,43.46,43.51,46120.0,36.7969,36.8392,36.7885,36.8308,46120.0
2016-09-07 12:55:00,43.52,43.54,43.51,43.52,27303.0,36.8392,36.8562,36.8308,36.8392,27303.0
2016-09-07 13:00:00,43.51,43.56,43.49,43.54,75122.0,36.8308,36.8731,36.8138,36.8562,75122.0
2016-09-07 13:05:00,43.54,43.66,43.54,43.66,78443.0,36.8562,36.9577,36.8562,36.9577,78443.0
2016-09-07 13:10:00,43.66,43.67,43.62,43.65,85706.0,36.9577,36.9662,36.9239,36.9493,85706.0
2016-09-07 13:15:00,43.65,43.66,43.63,43.65,35553.0,36.9493,36.9577,36.9324,36.9493,35553.0
2016-09-07 13:20:00,43.66,43.66,43.59,43.66,118651.0,36.9577,36.9577,36.8985,36.9577,118651.0
2016-09-07 13:25:00,43.67,43.75,43.66,43.74,59050.0,36.9662,37.0339,36.9577,37.0255,59050.0
2016-09-07 13:30:00,43.74,43.77,43.67,43.69,45427.0,37.0255,37.0509,36.9662,36.9831,45427.0
2016-09-07 13:35:00,43.69,43.73,43.68,43.71,24858.0,36.9831,37.017,36.9747,37.0001,24858.0
2016-09-07 13:40:00,43.7,43.77,43.7,43.77,24148.0,36.9916,37.0509,36.9916,37.0509,24148.0
2016-09-07 13:45:00,43.77,43.81,43.76,43.8,60837.0,37.0509,37.0847,37.0424,37.0763,60837.0
2016-09-07 13:50:00,43.8,43.81,43.74,43.75,45704.0,37.0763,37.0847,37.0255,37.0339,45704.0
2016-09-07 13:55:00,43.75,43.76,43.67,43.72,33764.0,37.0339,37.0424,36.9662,37.0085,33764.0
2016-09-07 14:00:00,43.71,43.72,43.65,43.66,29080.0,37.0001,37.0085,36.9493,36.9577,29080.0
2016-09-07 14:05:00,43.66,43.7,43.63,43.7,24914.0,36.9577,36.9916,36.9324,36.9916,24914.0
2016-09-07 14:10:00,43.69,43.78,43.69,43.75,31624.0,36.9831,37.0593,36.9831,37.0339,31624.0
2016-09-07 14:15:00,43.75,43.78,43.74,43.77,23116.0,37.0339,37.0593,37.0255,37.0509,23116.0
2016-09-07 14:20:00,43.77,43.8,43.73,43.77,29139.0,37.0509,37.0763,37.017,37.0509,29139.0
2016-09-07 14:25:00,43.77,43.77,43.72,43.74,36627.0,37.0509,37.0509,37.0085,37.0255,36627.0
2016-09-07 14:30:00,43.74,43.75,43.64,43.67,36376.0,37.0255,37.0339,36.9408,36.9662,36376.0
2016-09-07 14:35:00,43.66,43.71,43.64,43.7,25072.0,36.9577,37.0001,36.9408,36.9916,25072.0
2016-09-07 14:40:00,43.7,43.7,43.62,43.65,44627.0,36.9916,36.9916,36.9239,36.9493,44627.0
2016-09-07 14:45:00,43.65,43.71,43.64,43.68,31888.0,36.9493,37.0001,36.9408,36.9747,31888.0
2016-09-07 14:50:00,43.68,43.71,43.64,43.64,42298.0,36.9747,37.0001,36.9408,36.9408,42298.0
2016-09-07 14:55:00,43.65,43.68,43.61,43.63,45472.0,36.9493,36.9747,36.9154,36.9324,45472.0
2016-09-07 15:00:00,43.63,43.65,43.62,43.65,61852.0,36.9324,36.9493,36.9239,36.9493,61852.0
2016-09-07 15:05:00,43.65,43.68,43.64,43.67,26769.0,36.9493,36.9747,36.9408,36.9662,26769.0
2016-09-07 15:10:00,43.67,43.68,43.64,43.65,64091.0,36.9662,36.9747,36.9408,36.9493,64091.0
2016-09-07 15:15:00,43.65,43.67,43.65,43.67,42077.0,36.9493,36.9662,36.9493,36.9662,42077.0
2016-09-07 15:20:00,43.67,43.7,43.66,43.7,35890.0,36.9662,36.9916,36.9577,36.9916,35890.0
2016-09-07 15:25:00,43.7,43.72,43.64,43.64,73960.0,36.9916,37.0085,36.9408,36.9408,73960.0
2016-09-07 15:30:00,43.65,43.67,43.63,43.65,58132.0,36.9493,36.9662,36.9324,36.9493,58132.0
2016-09-07 15:35:00,43.65,43.65,43.54,43.55,61662.0,36.9493,36.9493,36.8562,36.8646,61662.0
2016-09-07 15:40:00,43.55,43.55,43.52,43.53,68267.0,36.8646,36.8646,36.8392,36.8477,68267.0
2016-09-07 15:45:00,43.52,43.55,43.5,43.52,106918.0,36.8392,36.8646,36.8223,36.8392,106918.0
2016-09-07 15:50:00,43.53,43.56,43.49,43.53,141813.0,36.8477,36.8731,36.8138,36.8477,141813.0
2016-09-07 15:55:00,43.53,43.58,43.53,43.56,257755.0,36.8477,36.89,36.8477,36.8731,257755.0
2016-09-08 09:30:00,43.88,43.99,43.78,43.92,92681.0,37.144,37.2371,37.0593,37.1778,92681.0
2016-09-08 09:35:00,43.95,44.01,43.89,43.99,84559.0,37.2032,37.254,37.1524,37.2371,84559.0
2016-09-08 09:40:00,43.98,43.99,43.84,43.92,72246.0,37.2286,37.2371,37.1101,37.1778,72246.0
2016-09-08 09:45:00,43.91,43.97,43.86,43.97,67111.0,37.1694,37.2202,37.127,37.2202,67111.0
2016-09-08 09:50:00,43.97,43.98,43.9,43.91,129444.0,37.2202,37.2286,37.1609,37.1694,129444.0
2016-09-08 09:55:00,43.91,43.91,43.81,43.82,67592.0,37.1694,37.1694,37.0847,37.0932,67592.0
2016-09-08 10:00:00,43.82,43.82,43.71,43.71,50615.0,37.0932,37.0932,37.0001,37.0001,50615.0
2016-09-08 10:05:00,43.71,43.77,43.61,43.64,47666.0,37.0001,37.0509,36.9154,36.9408,47666.0
2016-09-08 10:10:00,43.63,43.63,43.48,43.59,59527.0,36.9324,36.9324,36.8054,36.8985,59527.0
2016-09-08 10:15:00,43.59,43.6,43.52,43.58,46319.0,36.8985,36.907,36.8392,36.89,46319.0
2016-09-08 10:20:00,43.58,43.62,43.54,43.55,61962.0,36.89,36.9239,36.8562,36.8646,61962.0
2016-09-08 10:25:00,43.55,43.58,43.48,43.55,31651.0,36.8646,36.89,36.8054,36.8646,31651.0
2016-09-08 10:30:00,43.56,43.75,43.56,43.75,48884.0,36.8731,37.0339,36.8731,37.0339,48884.0
2016-09-08 10:35:00,43.75,43.79,43.7,43.74,31827.0,37.0339,37.0678,36.9916,37.0255,31827.0
2016-09-08 10:40:00,43.74,43.74,43.69,43.72,22591.0,37.0255,37.0255,36.9831,37.0085,22591.0
2016-09-08 10:45:00,43.72,43.76,43.71,43.71,20261.0,37.0085,37.0424,37.0001,37.0001,20261.0
2016-09-08 10:50:00,43.7,43.74,43.68,43.72,24084.0,36.9916,37.0255,36.9747,37.0085,24084.0
2016-09-08 10:55:00,43.72,43.77,43.72,43.77,24526.0,37.0085,37.0509,37.0085,37.0509,24526.0
2016-09-08 11:00:00,43.77,44.11,43.77,44.02,252115.0,37.0509,37.3387,37.0509,37.2625,252115.0
2016-09-08 11:05:00,44.03,44.27,44.03,44.25,185358.0,37.271,37.4741,37.271,37.4572,185358.0
2016-09-08 11:10:00,44.26,44.33,44.24,44.27,113375.0,37.4656,37.5249,37.4487,37.4741,113375.0
2016-09-08 11:15:00,44.27,44.29,44.14,44.15,64897.0,37.4741,37.491,37.3641,37.3725,64897.0
2016-09-08 11:20:00,44.15,44.25,44.14,44.19,61131.0,37.3725,37.4572,37.3641,37.4064,61131.0
2016-09-08 11:25:00,44.2,44.25,44.16,44.17,45572.0,37.4149,37.4572,37.381,37.3895,45572.0
2016-09-08 11:30:00,44.16,44.23,44.16,44.23,49139.0,37.381,37.4402,37.381,37.4402,49139.0
2016-09-08 11:35:00,44.22,44.3,44.04,44.08,174223.0,37.4318,37.4995,37.2794,37.3133,174223.0
2016-09-08 11:40:00,44.08,44.12,44.04,44.06,59837.0,37.3133,37.3471,37.2794,37.2963,59837.0
2016-09-08 11:45:00,44.06,44.1,43.99,44.02,52573.0,37.2963,37.3302,37.2371,37.2625,52573.0
2016-09-08 11:50:00,44.01,44.04,43.97,44.0,50869.0,37.254,37.2794,37.2202,37.2456,50869.0
2016-09-08 11:55:00,44.0,44.0,43.88,43.91,65691.0,37.2456,37.2456,37.144,37.1694,65691.0
2016-09-08 12:00:00,43.9,43.93,43.85,43.9,97086.0,37.1609,37.1863,37.1186,37.1609,97086.0
2016-09-08 12:05:00,43.91,43.97,43.9,43.92,127608.0,37.1694,37.2202,37.1609,37.1778,127608.0
2016-09-08 12:10:00,43.92,44.0,43.91,43.98,49099.0,37.1778,37.2456,37.1694,37.2286,49099.0
2016-09-08 12:15:00,43.98,44.09,43.97,44.08,37948.0,37.2286,37.3217,37.2202,37.3133,37948.0
2016-09-08 12:20:00,44.07,44.2,44.07,44.19,58625.0,37.3048,37.4149,37.3048,37.4064,58625.0
2016-09-08 12:25:00,44.2,44.21,44.09,44.12,38240.0,37.4149,37.4233,37.3217,37.3471,38240.0
2016-09-08 12:30:00,44.12,44.19,44.06,44.18,66939.0,37.3471,37.4064,37.2963,37.3979,66939.0
2016-09-08 12:35:00,44.18,44.32,44.17,44.32,59343.0,37.3979,37.5164,37.3895,37.5164,59343.0
2016-09-08 12:40:00,44.32,44.35,44.22,44.24,57995.0,37.5164,37.5418,37.4318,37.4487,57995.0
2016-09-08 12:45:00,44.24,44.25,44.17,44.17,22160.0,37.4487,37.4572,37.3895,37.3895,22160.0
2016-09-08 12:50:00,44.17,44.22,44.17,44.2,30920.0,37.3895,37.4318,37.3895,37.4149,30920.0
2016-09-08 12:55:00,44.2,44.27,44.18,44.27,35092.0,37.4149,37.4741,37.3979,37.4741,35092.0
2016-09-08 13:00:00,44.27,44.28,44.24,44.25,25062.0,37.4741,37.4826,37.4487,37.4572,25062.0
2016-09-08 13:05:00,44.24,44.26,44.21,44.22,18214.0,37.4487,37.4656,37.4233,37.4318,18214.0
2016-09-08 13:10:00,44.22,44.26,44.18,44.26,161457.0,37.4318,37.4656,37.3979,37.4656,161457.0
2016-09-08 13:15:00,44.25,44.32,44.24,44.27,55406.0,37.4572,37.5164,37.4487,37.4741,55406.0
2016-09-08 13:20:00,44.27,44.35,44.25,44.33,37298.0,37.4741,37.5418,37.4572,37.5249,37298.0
2016-09-08 13:25:00,44.32,44.33,44.25,44.26,24083.0,37.5164,37.5249,37.4572,37.4656,24083.0
2016-09-08 13:30:00,44.25,44.3,44.25,44.28,28958.0,37.4572,37.4995,37.4572,37.4826,28958.0
2016-09-08 13:35:00,44.29,44.29,44.26,44.28,30167.0,37.491,37.491,37.4656,37.4826,30167.0
2016-09-08 13:40:00,44.28,44.31,44.26,44.3,105307.0,37.4826,37.508,37.4656,37.4995,105307.0
2016-09-08 13:45:00,44.3,44.3,44.24,44.24,61618.0,37.4995,37.4995,37.4487,37.4487,61618.0
2016-09-08 13:50:00,44.24,44.3,44.2,44.29,176256.0,37.4487,37.4995,37.4149,37.491,176256.0
2016-09-08 13:55:00,44.29,44.3,44.27,44.27,13371.0,37.491,37.4995,37.4741,37.4741,13371.0
2016-09-08 14:00:00,44.27,44.28,44.24,44.24,32649.0,37.4741,37.4826,37.4487,37.4487,32649.0
2016-09-08 14:05:00,44.25,44.26,44.22,44.24,21055.0,37.4572,37.4656,37.4318,37.4487,21055.0
2016-09-08 14:10:00,44.24,44.29,44.23,44.27,27925.0,37.4487,37.491,37.4402,37.4741,27925.0
2016-09-08 14:15:00,44.27,44.28,44.18,44.2,58580.0,37.4741,37.4826,37.3979,37.4149,58580.0
2016-09-08 14:20:00,44.2,44.24,44.17,44.18,71190.0,37.4149,37.4487,37.3895,37.3979,71190.0
2016-09-08 14:25:00,44.18,44.21,44.13,44.14,47919.0,37.3979,37.4233,37.3556,37.3641,47919.0
2016-09-08 14:30:00,44.15,44.15,44.09,44.09,67456.0,37.3725,37.3725,37.3217,37.3217,67456.0
2016-09-08 14:35:00,44.09,44.1,44.04,44.07,61344.0,37.3217,37.3302,37.2794,37.3048,61344.0
2016-09-08 14:40:00,44.07,44.1,44.06,44.09,61906.0,37.3048,37.3302,37.2963,37.3217,61906.0
2016-09-08 14:45:00,44.09,44.17,44.05,44.17,72625.0,37.3217,37.3895,37.2879,37.3895,72625.0
2016-09-08 14:50:00,44.17,44.19,44.13,44.15,66140.0,37.3895,37.4064,37.3556,37.3725,66140.0
2016-09-08 14:55:00,44.16,44.21,44.15,44.17,57817.0,37.381,37.4233,37.3725,37.3895,57817.0
2016-09-08 15:00:00,44.18,44.2,44.15,44.15,30074.0,37.3979,37.4149,37.3725,37.3725,30074.0
2016-09-08 15:05:00,44.15,44.16,44.11,44.11,42976.0,37.3725,37.381,37.3387,37.3387,42976.0
2016-09-08 15:10:00,44.11,44.11,44.05,44.09,88403.0,37.3387,37.3387,37.2879,37.3217,88403.0
2016-09-08 15:15:00,44.1,44.14,44.09,44.11,41028.0,37.3302,37.3641,37.3217,37.3387,41028.0
2016-09-08 15:20:00,44.1,44.16,44.08,44.13,78679.0,37.3302,37.381,37.3133,37.3556,78679.0
2016-09-08 15:25:00,44.13,44.14,44.08,44.08,43352.0,37.3556,37.3641,37.3133,37.3133,43352.0
2016-09-08 15:30:00,44.08,44.17,44.08,44.15,56126.0,37.3133,37.3895,37.3133,37.3725,56126.0
2016-09-08 15:35:00,44.15,44.18,44.14,44.16,41230.0,37.3725,37.3979,37.3641,37.381,41230.0
2016-09-08 15:40:00,44.15,44.18,44.14,44.14,69729.0,37.3725,37.3979,37.3641,37.3641,69729.0
2016-09-08 15:45:00,44.14,44.16,44.1,44.16,110095.0,37.3641,37.381,37.3302,37.381,110095.0
2016-09-08 15:50:00,44.16,44.17,44.09,44.14,156283.0,37.381,37.3895,37.3217,37.3641,156283.0
2016-09-08 15:55:00,44.14,44.18,44.11,44.12,249076.0,37.3641,37.3979,37.3387,37.3471,249076.0
2016-09-09 09:30:00,43.72,43.73,43.44,43.7,106965.0,37.0085,37.017,36.7715,36.9916,106965.0
2016-09-09 09:35:00,43.71,43.76,43.27,43.29,158025.0,37.0001,37.0424,36.6276,36.6445,158025.0
2016-09-09 09:40:00,43.27,43.53,43.12,43.43,134229.0,36.6276,36.8477,36.5006,36.7631,134229.0
2016-09-09 09:45:00,43.44,43.49,43.32,43.32,54212.0,36.7715,36.8138,36.6699,36.6699,54212.0
2016-09-09 09:50:00,43.33,43.37,43.02,43.07,170284.0,36.6784,36.7123,36.416,36.4583,170284.0
2016-09-09 09:55:00,43.07,43.18,43.02,43.18,78326.0,36.4583,36.5514,36.416,36.5514,78326.0
2016-09-09 10:00:00,43.17,43.19,42.96,43.01,107542.0,36.543,36.5599,36.3652,36.4075,107542.0
2016-09-09 10:05:00,43.02,43.03,42.83,42.84,133398.0,36.416,36.4245,36.2552,36.2636,133398.0
2016-09-09 10:10:00,42.84,43.05,42.8,43.01,89203.0,36.2636,36.4414,36.2298,36.4075,89203.0
2016-09-09 10:15:00,43.0,43.02,42.89,42.89,82133.0,36.3991,36.416,36.306,36.306,82133.0
2016-09-09 10:20:00,42.89,42.9,42.81,42.87,72483.0,36.306,36.3144,36.2382,36.289,72483.0
2016-09-09 10:25:00,42.87,42.94,42.79,42.92,97237.0,36.289,36.3483,36.2213,36.3313,97237.0
2016-09-09 10:30:00,42.91,42.91,42.8,42.8,80283.0,36.3229,36.3229,36.2298,36.2298,80283.0
2016-09-09 10:35:00,42.79,42.81,42.65,42.72,110631.0,36.2213,36.2382,36.1028,36.162,110631.0
2016-09-09 10:40:00,42.72,42.77,42.66,42.68,31845.0,36.162,36.2044,36.1113,36.1282,31845.0
2016-09-09 10:45:00,42.68,42.68,42.58,42.62,93809.0,36.1282,36.1282,36.0435,36.0774,93809.0
2016-09-09 10:50:00,42.62,42.63,42.53,42.54,104700.0,36.0774,36.0859,36.0012,36.0097,104700.0
2016-09-09 10:55:00,42.54,42.64,42.51,42.61,87050.0,36.0097,36.0943,35.9843,36.0689,87050.0
2016-09-09 11:00:00,42.6,42.62,42.53,42.58,99392.0,36.0605,36.0774,36.0012,36.0435,99392.0
2016-09-09 11:05:00,42.57,42.62,42.52,42.58,90897.0,36.0351,36.0774,35.9928,36.0435,90897.0
2016-09-09 11:10:00,42.57,42.59,42.5,42.52,63558.0,36.0351,36.052,35.9758,35.9928,63558.0
2016-09-09 11:15:00,42.53,42.55,42.49,42.51,77670.0,36.0012,36.0181,35.9674,35.9843,77670.0
2016-09-09 11:20:00,42.52,42.57,42.49,42.5,80380.0,35.9928,36.0351,35.9674,35.9758,80380.0
2016-09-09 11:25:00,42.49,42.65,42.49,42.65,82589.0,35.9674,36.1028,35.9674,36.1028,82589.0
2016-09-09 11:30:00,42.64,42.71,42.63,42.64,62926.0,36.0943,36.1536,36.0859,36.0943,62926.0
2016-09-09 11:35:00,42.65,42.67,42.53,42.55,47633.0,36.1028,36.1197,36.0012,36.0181,47633.0
2016-09-09 11:40:00,42.55,42.58,42.47,42.48,54578.0,36.0181,36.0435,35.9504,35.9589,54578.0
2016-09-09 11:45:00,42.49,42.49,42.4,42.45,104132.0,35.9674,35.9674,35.8912,35.9335,104132.0
2016-09-09 11:50:00,42.45,42.48,42.39,42.45,102427.0,35.9335,35.9589,35.8827,35.9335,102427.0
2016-09-09 11:55:00,42.44,42.44,42.36,42.42,61099.0,35.925,35.925,35.8573,35.9081,61099.0
2016-09-09 12:00:00,42.43,42.52,42.41,42.5,158762.0,35.9166,35.9928,35.8996,35.9758,158762.0
2016-09-09 12:05:00,42.5,42.52,42.45,42.5,89107.0,35.9758,35.9928,35.9335,35.9758,89107.0
2016-09-09 12:10:00,42.5,42.51,42.45,42.47,80739.0,35.9758,35.9843,35.9335,35.9504,80739.0
2016-09-09 12:15:00,42.47,42.53,42.44,42.46,114133.0,35.9504,36.0012,35.925,35.942,114133.0
2016-09-09 12:20:00,42.46,42.49,42.43,42.49,58128.0,35.942,35.9674,35.9166,35.9674,58128.0
2016-09-09 12:25:00,42.49,42.56,42.48,42.55,60112.0,35.9674,36.0266,35.9589,36.0181,60112.0
2016-09-09 12:30:00,42.55,42.56,42.48,42.5,65354.0,36.0181,36.0266,35.9589,35.9758,65354.0
2016-09-09 12:35:00,42.5,42.53,42.47,42.48,57661.0,35.9758,36.0012,35.9504,35.9589,57661.0
2016-09-09 12:40:00,42.47,42.51,42.45,42.51,76422.0,35.9504,35.9843,35.9335,35.9843,76422.0
2016-09-09 12:45:00,42.51,42.55,42.46,42.55,70535.0,35.9843,36.0181,35.942,36.0181,70535.0
2016-09-09 12:50:00,42.55,42.58,42.5,42.58,35111.0,36.0181,36.0435,35.9758,36.0435,35111.0
2016-09-09 12:55:00,42.58,42.67,42.54,42.66,47811.0,36.0435,36.1197,36.0097,36.1113,47811.0
2016-09-09 13:00:00,42.67,42.69,42.6,42.6,63369.0,36.1197,36.1367,36.0605,36.0605,63369.0
2016-09-09 13:05:00,42.59,42.59,42.52,42.54,40011.0,36.052,36.052,35.9928,36.0097,40011.0
2016-09-09 13:10:00,42.55,42.56,42.49,42.5,36739.0,36.0181,36.0266,35.9674,35.9758,36739.0
2016-09-09 13:15:00,42.5,42.55,42.47,42.54,20478.0,35.9758,36.0181,35.9504,36.0097,20478.0
2016-09-09 13:20:00,42.55,42.58,42.52,42.58,25966.0,36.0181,36.0435,35.9928,36.0435,25966.0
2016-09-09 13:25:00,42.58,42.61,42.55,42.57,27487.0,36.0435,36.0689,36.0181,36.0351,27487.0
2016-09-09 13:30:00,42.57,42.58,42.53,42.53,34180.0,36.0351,36.0435,36.0012,36.0012,34180.0
2016-09-09 13:35:00,42.52,42.52,42.45,42.47,42862.0,35.9928,35.9928,35.9335,35.9504,42862.0
2016-09-09 13:40:00,42.47,42.5,42.43,42.45,31856.0,35.9504,35.9758,35.9166,35.9335,31856.0
2016-09-09 13:45:00,42.46,42.47,42.38,42.4,37417.0,35.942,35.9504,35.8742,35.8912,37417.0
2016-09-09 13:50:00,42.41,42.43,42.35,42.36,65332.0,35.8996,35.9166,35.8488,35.8573,65332.0
2016-09-09 13:55:00,42.37,42.47,42.36,42.43,41640.0,35.8658,35.9504,35.8573,35.9166,41640.0
2016-09-09 14:00:00,42.42,42.43,42.28,42.33,57680.0,35.9081,35.9166,35.7896,35.8319,57680.0
2016-09-09 14:05:00,42.33,42.35,42.25,42.28,60337.0,35.8319,35.8488,35.7642,35.7896,60337.0
2016-09-09 14:10:00,42.27,42.32,42.24,42.3,60904.0,35.7811,35.8235,35.7557,35.8065,60904.0
2016-09-09 14:15:00,42.3,42.33,42.28,42.3,38532.0,35.8065,35.8319,35.7896,35.8065,38532.0
2016-09-09 14:20:00,42.3,42.35,42.3,42.35,34302.0,35.8065,35.8488,35.8065,35.8488,34302.0
2016-09-09 14:25:00,42.35,42.42,42.35,42.38,61296.0,35.8488,35.9081,35.8488,35.8742,61296.0
2016-09-09 14:30:00,42.38,42.41,42.34,42.35,53703.0,35.8742,35.8996,35.8404,35.8488,53703.0
2016-09-09 14:35:00,42.35,42.4,42.33,42.35,82900.0,35.8488,35.8912,35.8319,35.8488,82900.0
2016-09-09 14:40:00,42.35,42.36,42.29,42.3,53259.0,35.8488,35.8573,35.7981,35.8065,53259.0
2016-09-09 14:45:00,42.3,42.32,42.25,42.27,51823.0,35.8065,35.8235,35.7642,35.7811,51823.0
2016-09-09 14:50:00,42.27,42.3,42.24,42.26,75898.0,35.7811,35.8065,35.7557,35.7727,75898.0
2016-09-09 14:55:00,42.27,42.3,42.26,42.27,53934.0,35.7811,35.8065,35.7727,35.7811,53934.0
2016-09-09 15:00:00,42.27,42.3,42.2,42.2,67066.0,35.7811,35.8065,35.7219,35.7219,67066.0
2016-09-09 15:05:00,42.21,42.22,42.16,42.17,80579.0,35.7303,35.7388,35.688,35.6965,80579.0
2016-09-09 15:10:00,42.17,42.19,42.07,42.08,95098.0,35.6965,35.7134,35.6118,35.6203,95098.0
2016-09-09 15:15:00,42.08,42.25,42.08,42.22,75306.0,35.6203,35.7642,35.6203,35.7388,75306.0
2016-09-09 15:20:00,42.22,42.23,42.09,42.13,106928.0,35.7388,35.7473,35.6288,35.6626,106928.0
2016-09-09 15:25:00,42.12,42.24,42.12,42.18,89110.0,35.6542,35.7557,35.6542,35.7049,89110.0
2016-09-09 15:30:00,42.18,42.28,42.18,42.27,90457.0,35.7049,35.7896,35.7049,35.7811,90457.0
2016-09-09 15:35:00,42.27,42.31,42.17,42.25,196460.0,35.7811,35.815,35.6965,35.7642,196460.0
2016-09-09 15:40:00,42.25,42.26,42.13,42.16,314207.0,35.7642,35.7727,35.6626,35.688,314207.0
2016-09-09 15:45:00,42.16,42.2,42.07,42.08,222400.0,35.688,35.7219,35.6118,35.6203,222400.0
2016-09-09 15:50:00,42.08,42.17,42.07,42.17,449760.0,35.6203,35.6965,35.6118,35.6965,449760.0
2016-09-09 15:55:00,42.17,42.2,41.95,41.96,854340.0,35.6965,35.7219,35.5103,35.5187,854340.0
2016-09-12 09:30:00,41.6,41.95,41.52,41.8,199411.0,35.214,35.5103,35.1463,35.3833,199411.0
2016-09-12 09:35:00,41.81,42.1,41.76,42.03,125197.0,35.3917,35.6372,35.3494,35.578,125197.0
2016-09-12 09:40:00,42.01,42.15,41.9,41.94,61621.0,35.561,35.6795,35.4679,35.5018,61621.0
2016-09-12 09:45:00,41.95,41.98,41.78,41.89,60500.0,35.5103,35.5356,35.3663,35.4595,60500.0
2016-09-12 09:50:00,41.88,42.04,41.81,42.03,75966.0,35.451,35.5864,35.3917,35.578,75966.0
2016-09-12 09:55:00,42.02,42.24,42.01,42.18,86533.0,35.5695,35.7557,35.561,35.7049,86533.0
2016-09-12 10:00:00,42.17,42.32,42.14,42.14,67427.0,35.6965,35.8235,35.6711,35.6711,67427.0
2016-09-12 10:05:00,42.14,42.2,42.05,42.11,101164.0,35.6711,35.7219,35.5949,35.6457,101164.0
2016-09-12 10:10:00,42.11,42.12,42.01,42.08,78424.0,35.6457,35.6542,35.561,35.6203,78424.0
2016-09-12 10:15:00,42.08,42.08,41.98,42.06,84193.0,35.6203,35.6203,35.5356,35.6034,84193.0
2016-09-12 10:20:00,42.06,42.25,42.06,42.23,69229.0,35.6034,35.7642,35.6034,35.7473,69229.0
2016-09-12 10:25:00,42.24,42.4,42.24,42.33,84591.0,35.7557,35.8912,35.7557,35.8319,84591.0
2016-09-12 10:30:00,42.35,42.48,42.35,42.44,50807.0,35.8488,35.9589,35.8488,35.925,50807.0
2016-09-12 10:35:00,42.45,42.45,42.21,42.24,53441.0,35.9335,35.9335,35.7303,35.7557,53441.0
2016-09-12 10:40:00,42.25,42.31,42.24,42.3,21098.0,35.7642,35.815,35.7557,35.8065,21098.0
2016-09-12 10:45:00,42.3,42.36,42.23,42.25,58719.0,35.8065,35.8573,35.7473,35.7642,58719.0
2016-09-12 10:50:00,42.24,42.3,42.17,42.26,33455.0,35.7557,35.8065,35.6965,35.7727,33455.0
2016-09-12 10:55:00,42.26,42.38,42.23,42.36,44065.0,35.7727,35.8742,35.7473,35.8573,44065.0
2016-09-12 11:00:00,42.35,42.43,42.35,42.39,60244.0,35.8488,35.9166,35.8488,35.8827,60244.0
2016-09-12 11:05:00,42.38,42.38,42.26,42.31,29418.0,35.8742,35.8742,35.7727,35.815,29418.0
2016-09-12 11:10:00,42.31,42.32,42.19,42.23,48162.0,35.815,35.8235,35.7134,35.7473,48162.0
2016-09-12 11:15:00,42.23,42.31,42.19,42.3,47709.0,35.7473,35.815,35.7134,35.8065,47709.0
2016-09-12 11:20:00,42.3,42.46,42.29,42.44,66439.0,35.8065,35.942,35.7981,35.925,66439.0
2016-09-12 11:25:00,42.45,42.48,42.4,42.45,56900.0,35.9335,35.9589,35.8912,35.9335,56900.0
2016-09-12 11:30:00,42.45,42.45,42.28,42.34,75321.0,35.9335,35.9335,35.7896,35.8404,75321.0
2016-09-12 11:35:00,42.32,42.41,42.3,42.35,37293.0,35.8235,35.8996,35.8065,35.8488,37293.0
2016-09-12 11:40:00,42.34,42.39,42.29,42.36,51071.0,35.8404,35.8827,35.7981,35.8573,51071.0
2016-09-12 11:45:00,42.37,42.43,42.31,42.35,111303.0,35.8658,35.9166,35.815,35.8488,111303.0
2016-09-12 11:50:00,42.34,42.44,42.34,42.42,74594.0,35.8404,35.925,35.8404,35.9081,74594.0
2016-09-12 11:55:00,42.41,42.41,42.26,42.27,36403.0,35.8996,35.8996,35.7727,35.7811,36403.0
2016-09-12 12:00:00,42.27,42.27,42.17,42.2,53095.0,35.7811,35.7811,35.6965,35.7219,53095.0
2016-09-12 12:05:00,42.19,42.27,42.18,42.26,58419.0,35.7134,35.7811,35.7049,35.7727,58419.0
2016-09-12 12:10:00,42.26,42.3,42.16,42.17,69014.0,35.7727,35.8065,35.688,35.6965,69014.0
2016-09-12 12:15:00,42.17,42.18,42.02,42.02,41456.0,35.6965,35.7049,35.5695,35.5695,41456.0
2016-09-12 12:20:00,42.03,42.11,42.01,42.02,35620.0,35.578,35.6457,35.561,35.5695,35620.0
2016-09-12 12:25:00,42.02,42.17,41.98,42.17,40943.0,35.5695,35.6965,35.5356,35.6965,40943.0
2016-09-12 12:30:00,42.18,42.22,42.15,42.18,28900.0,35.7049,35.7388,35.6795,35.7049,28900.0
2016-09-12 12:35:00,42.18,42.25,42.17,42.19,35719.0,35.7049,35.7642,35.6965,35.7134,35719.0
2016-09-12 12:40:00,42.18,42.19,42.15,42.17,39482.0,35.7049,35.7134,35.6795,35.6965,39482.0
2016-09-12 12:45:00,42.18,42.19,42.16,42.19,45083.0,35.7049,35.7134,35.688,35.7134,45083.0
2016-09-12 12:50:00,42.19,42.31,42.18,42.27,79568.0,35.7134,35.815,35.7049,35.7811,79568.0
2016-09-12 12:55:00,42.27,42.28,42.17,42.2,55425.0,35.7811,35.7896,35.6965,35.7219,55425.0
2016-09-12 13:00:00,42.21,42.25,42.21,42.23,28294.0,35.7303,35.7642,35.7303,35.7473,28294.0
2016-09-12 13:05:00,42.23,42.24,42.19,42.2,47737.0,35.7473,35.7557,35.7134,35.7219,47737.0
2016-09-12 13:10:00,42.21,42.21,42.13,42.17,38784.0,35.7303,35.7303,35.6626,35.6965,38784.0
2016-09-12 13:15:00,42.18,42.39,42.18,42.25,223351.0,35.7049,35.8827,35.7049,35.7642,223351.0
2016-09-12 13:20:00,42.24,42.3,42.12,42.15,100121.0,35.7557,35.8065,35.6542,35.6795,100121.0
2016-09-12 13:25:00,42.14,42.21,41.99,42.04,110864.0,35.6711,35.7303,35.5441,35.5864,110864.0
2016-09-12 13:30:00,42.04,42.09,41.99,42.03,70607.0,35.5864,35.6288,35.5441,35.578,70607.0
2016-09-12 13:35:00,42.03,42.18,42.01,42.15,52992.0,35.578,35.7049,35.561,35.6795,52992.0
2016-09-12 13:40:00,42.15,42.21,42.11,42.21,96944.0,35.6795,35.7303,35.6457,35.7303,96944.0
2016-09-12 13:45:00,42.21,42.35,42.21,42.32,57400.0,35.7303,35.8488,35.7303,35.8235,57400.0
2016-09-12 13:50:00,42.31,42.32,42.25,42.25,94720.0,35.815,35.8235,35.7642,35.7642,94720.0
2016-09-12 13:55:00,42.24,42.33,42.19,42.29,73595.0,35.7557,35.8319,35.7134,35.7981,73595.0
2016-09-12 14:00:00,42.3,42.48,42.27,42.44,142718.0,35.8065,35.9589,35.7811,35.925,142718.0
2016-09-12 14:05:00,42.43,42.48,42.39,42.44,177057.0,35.9166,35.9589,35.8827,35.925,177057.0
2016-09-12 14:10:00,42.44,42.44,42.34,42.42,62373.0,35.925,35.925,35.8404,35.9081,62373.0
2016-09-12 14:15:00,42.42,42.45,42.4,42.44,38922.0,35.9081,35.9335,35.8912,35.925,38922.0
2016-09-12 14:20:00,42.44,42.53,42.44,42.52,37254.0,35.925,36.0012,35.925,35.9928,37254.0
2016-09-12 14:25:00,42.53,42.58,42.46,42.51,72847.0,36.0012,36.0435,35.942,35.9843,72847.0
2016-09-12 14:30:00,42.51,42.59,42.51,42.55,54489.0,35.9843,36.052,35.9843,36.0181,54489.0
2016-09-12 14:35:00,42.56,42.74,42.56,42.71,61092.0,36.0266,36.179,36.0266,36.1536,61092.0
2016-09-12 14:40:00,42.71,42.72,42.67,42.69,44094.0,36.1536,36.162,36.1197,36.1367,44094.0
2016-09-12 14:45:00,42.7,42.74,42.6,42.64,69659.0,36.1451,36.179,36.0605,36.0943,69659.0
2016-09-12 14:50:00,42.64,42.66,42.56,42.58,70717.0,36.0943,36.1113,36.0266,36.0435,70717.0
2016-09-12 14:55:00,42.57,42.65,42.57,42.62,21750.0,36.0351,36.1028,36.0351,36.0774,21750.0
2016-09-12 15:00:00,42.63,42.71,42.62,42.69,40554.0,36.0859,36.1536,36.0774,36.1367,40554.0
2016-09-12 15:05:00,42.69,42.74,42.63,42.67,40264.0,36.1367,36.179,36.0859,36.1197,40264.0
2016-09-12 15:10:00,42.68,42.7,42.62,42.63,52134.0,36.1282,36.1451,36.0774,36.0859,52134.0
2016-09-12 15:15:00,42.63,42.63,42.56,42.58,42802.0,36.0859,36.0859,36.0266,36.0435,42802.0
2016-09-12 15:20:00,42.59,42.67,42.56,42.65,64543.0,36.052,36.1197,36.0266,36.1028,64543.0
2016-09-12 15:25:00,42.65,42.66,42.54,42.54,62429.0,36.1028,36.1113,36.0097,36.0097,62429.0
2016-09-12 15:30:00,42.55,42.6,42.52,42.55,95589.0,36.0181,36.0605,35.9928,36.0181,95589.0
2016-09-12 15:35:00,42.55,42.59,42.53,42.56,68171.0,36.0181,36.052,36.0012,36.0266,68171.0
2016-09-12 15:40:00,42.56,42.68,42.54,42.55,180422.0,36.0266,36.1282,36.0097,36.0181,180422.0
2016-09-12 15:45:00,42.54,42.56,42.44,42.48,173975.0,36.0097,36.0266,35.925,35.9589,173975.0
2016-09-12 15:50:00,42.49,42.51,42.42,42.45,184528.0,35.9674,35.9843,35.9081,35.9335,184528.0
2016-09-12 15:55:00,42.45,42.48,42.37,42.4,381203.0,35.9335,35.9589,35.8658,35.8912,381203.0
2016-09-13 09:30:00,41.81,41.89,41.67,41.8,226304.0,35.3917,35.4595,35.2732,35.3833,226304.0
2016-09-13 09:35:00,41.8,41.96,41.61,41.91,126806.0,35.3833,35.5187,35.2224,35.4764,126806.0
2016-09-13 09:40:00,41.92,41.95,41.78,41.8,118143.0,35.4849,35.5103,35.3663,35.3833,118143.0
2016-09-13 09:45:00,41.8,41.81,41.44,41.46,259259.0,35.3833,35.3917,35.0785,35.0955,259259.0
2016-09-13 09:50:00,41.45,41.53,41.42,41.5,132197.0,35.087,35.1547,35.0616,35.1293,132197.0
2016-09-13 09:55:00,41.49,41.5,41.4,41.44,120075.0,35.1209,35.1293,35.0447,35.0785,120075.0
2016-09-13 10:00:00,41.44,41.47,41.32,41.36,127134.0,35.0785,35.1039,34.977,35.0108,127134.0
2016-09-13 10:05:00,41.35,41.46,41.33,41.39,126853.0,35.0024,35.0955,34.9854,35.0362,126853.0
2016-09-13 10:10:00,41.39,41.39,41.14,41.2,163031.0,35.0362,35.0362,34.8246,34.8754,163031.0
2016-09-13 10:15:00,41.2,41.22,41.11,41.13,105656.0,34.8754,34.8923,34.7992,34.8161,105656.0
2016-09-13 10:20:00,41.12,41.23,41.11,41.14,79171.0,34.8077,34.9008,34.7992,34.8246,79171.0
2016-09-13 10:25:00,41.14,41.22,41.13,41.18,82701.0,34.8246,34.8923,34.8161,34.8585,82701.0
2016-09-13 10:30:00,41.18,41.19,41.11,41.15,115387.0,34.8585,34.8669,34.7992,34.8331,115387.0
2016-09-13 10:35:00,41.16,41.29,41.14,41.22,116289.0,34.8415,34.9516,34.8246,34.8923,116289.0
2016-09-13 10:40:00,41.23,41.35,41.23,41.33,53661.0,34.9008,35.0024,34.9008,34.9854,53661.0
2016-09-13 10:45:00,41.33,41.38,41.2,41.27,77370.0,34.9854,35.0278,34.8754,34.9346,77370.0
2016-09-13 10:50:00,41.27,41.28,41.18,41.19,49784.0,34.9346,34.9431,34.8585,34.8669,49784.0
2016-09-13 10:55:00,41.18,41.23,41.13,41.14,104429.0,34.8585,34.9008,34.8161,34.8246,104429.0
2016-09-13 11:00:00,41.14,41.17,41.11,41.13,87599.0,34.8246,34.85,34.7992,34.8161,87599.0
2016-09-13 11:05:00,41.13,41.15,41.03,41.04,59019.0,34.8161,34.8331,34.7315,34.7399,59019.0
2016-09-13 11:10:00,41.04,41.07,40.95,40.99,104985.0,34.7399,34.7653,34.6638,34.6976,104985.0
2016-09-13 11:15:00,41.0,41.13,40.92,41.09,154074.0,34.7061,34.8161,34.6384,34.7823,154074.0
2016-09-13 11:20:00,41.09,41.18,41.08,41.12,50889.0,34.7823,34.8585,34.7738,34.8077,50889.0
2016-09-13 11:25:00,41.13,41.16,40.98,41.0,128339.0,34.8161,34.8415,34.6892,34.7061,128339.0
2016-09-13 11:30:00,40.99,41.06,40.95,40.98,119918.0,34.6976,34.7569,34.6638,34.6892,119918.0
2016-09-13 11:35:00,40.98,41.05,40.98,41.0,85435.0,34.6892,34.7484,34.6892,34.7061,85435.0
2016-09-13 11:40:00,40.99,41.01,40.95,40.98,97305.0,34.6976,34.7146,34.6638,34.6892,97305.0
2016-09-13 11:45:00,40.98,40.99,40.9,40.92,68890.0,34.6892,34.6976,34.6214,34.6384,68890.0
2016-09-13 11:50:00,40.92,41.01,40.91,40.95,74963.0,34.6384,34.7146,34.6299,34.6638,74963.0
2016-09-13 11:55:00,40.95,41.0,40.88,40.99,90484.0,34.6638,34.7061,34.6045,34.6976,90484.0
2016-09-13 12:00:00,40.99,41.01,40.89,40.91,138092.0,34.6976,34.7146,34.613,34.6299,138092.0
2016-09-13 12:05:00,40.92,41.01,40.9,40.99,136766.0,34.6384,34.7146,34.6214,34.6976,136766.0
2016-09-13 12:10:00,40.99,41.06,40.99,41.04,145578.0,34.6976,34.7569,34.6976,34.7399,145578.0
2016-09-13 12:15:00,41.04,41.15,41.0,41.03,361725.0,34.7399,34.8331,34.7061,34.7315,361725.0
2016-09-13 12:20:00,41.02,41.03,40.94,41.0,81324.0,34.723,34.7315,34.6553,34.7061,81324.0
2016-09-13 12:25:00,41.0,41.01,40.93,40.95,43774.0,34.7061,34.7146,34.6468,34.6638,43774.0
2016-09-13 12:30:00,40.95,41.05,40.94,41.01,52641.0,34.6638,34.7484,34.6553,34.7146,52641.0
2016-09-13 12:35:00,41.01,41.07,40.98,41.05,27437.0,34.7146,34.7653,34.6892,34.7484,27437.0
2016-09-13 12:40:00,41.05,41.12,41.03,41.12,193044.0,34.7484,34.8077,34.7315,34.8077,193044.0
2016-09-13 12:45:00,41.12,41.15,41.07,41.15,81202.0,34.8077,34.8331,34.7653,34.8331,81202.0
2016-09-13 12:50:00,41.14,41.15,41.02,41.02,74620.0,34.8246,34.8331,34.723,34.723,74620.0
2016-09-13 12:55:00,41.02,41.02,40.97,40.99,61310.0,34.723,34.723,34.6807,34.6976,61310.0
2016-09-13 13:00:00,40.98,40.99,40.85,40.86,70603.0,34.6892,34.6976,34.5791,34.5876,70603.0
2016-09-13 13:05:00,40.87,40.96,40.85,40.9,47929.0,34.596,34.6722,34.5791,34.6214,47929.0
2016-09-13 13:10:00,40.89,40.9,40.83,40.86,93957.0,34.613,34.6214,34.5622,34.5876,93957.0
2016-09-13 13:15:00,40.85,41.04,40.85,41.03,215151.0,34.5791,34.7399,34.5791,34.7315,215151.0
2016-09-13 13:20:00,41.03,41.13,41.03,41.06,138416.0,34.7315,34.8161,34.7315,34.7569,138416.0
2016-09-13 13:25:00,41.06,41.13,41.0,41.02,130867.0,34.7569,34.8161,34.7061,34.723,130867.0
2016-09-13 13:30:00,41.02,41.04,40.94,40.96,276176.0,34.723,34.7399,34.6553,34.6722,276176.0
2016-09-13 13:35:00,40.97,41.06,40.93,41.03,108318.0,34.6807,34.7569,34.6468,34.7315,108318.0
2016-09-13 13:40:00,41.04,41.05,40.89,40.91,90313.0,34.7399,34.7484,34.613,34.6299,90313.0
2016-09-13 13:45:00,40.91,40.96,40.86,40.87,73229.0,34.6299,34.6722,34.5876,34.596,73229.0
2016-09-13 13:50:00,40.88,40.91,40.8,40.83,144855.0,34.6045,34.6299,34.5368,34.5622,144855.0
2016-09-13 13:55:00,40.83,40.84,40.76,40.81,88274.0,34.5622,34.5706,34.5029,34.5453,88274.0
2016-09-13 14:00:00,40.81,40.81,40.75,40.78,80739.0,34.5453,34.5453,34.4945,34.5199,80739.0
2016-09-13 14:05:00,40.79,40.85,40.76,40.8,130231.0,34.5283,34.5791,34.5029,34.5368,130231.0
2016-09-13 14:10:00,40.8,40.8,40.75,40.78,60735.0,34.5368,34.5368,34.4945,34.5199,60735.0
2016-09-13 14:15:00,40.77,40.77,40.66,40.7,135438.0,34.5114,34.5114,34.4183,34.4521,135438.0
2016-09-13 14:20:00,40.7,40.77,40.67,40.7,102264.0,34.4521,34.5114,34.4267,34.4521,102264.0
2016-09-13 14:25:00,40.7,40.7,40.63,40.65,85164.0,34.4521,34.4521,34.3929,34.4098,85164.0
2016-09-13 14:30:00,40.65,40.67,40.6,40.66,81012.0,34.4098,34.4267,34.3675,34.4183,81012.0
2016-09-13 14:35:00,40.66,40.79,40.65,40.76,167505.0,34.4183,34.5283,34.4098,34.5029,167505.0
2016-09-13 14:40:00,40.76,40.87,40.7,40.87,106263.0,34.5029,34.596,34.4521,34.596,106263.0
2016-09-13 14:45:00,40.86,40.87,40.75,40.77,102782.0,34.5876,34.596,34.4945,34.5114,102782.0
2016-09-13 14:50:00,40.78,40.83,40.77,40.79,73498.0,34.5199,34.5622,34.5114,34.5283,73498.0
2016-09-13 14:55:00,40.78,40.79,40.71,40.72,90129.0,34.5199,34.5283,34.4606,34.4691,90129.0
2016-09-13 15:00:00,40.71,40.8,40.69,40.75,79222.0,34.4606,34.5368,34.4437,34.4945,79222.0
2016-09-13 15:05:00,40.75,40.84,40.72,40.84,70897.0,34.4945,34.5706,34.4691,34.5706,70897.0
2016-09-13 15:10:00,40.84,40.85,40.76,40.8,162719.0,34.5706,34.5791,34.5029,34.5368,162719.0
2016-09-13 15:15:00,40.8,40.97,40.8,40.9,97012.0,34.5368,34.6807,34.5368,34.6214,97012.0
2016-09-13 15:20:00,40.89,40.95,40.87,40.89,129208.0,34.613,34.6638,34.596,34.613,129208.0
2016-09-13 15:25:00,40.89,41.0,40.88,41.0,130713.0,34.613,34.7061,34.6045,34.7061,130713.0
2016-09-13 15:30:00,41.0,41.06,40.98,41.01,149993.0,34.7061,34.7569,34.6892,34.7146,149993.0
2016-09-13 15:35:00,41.0,41.09,41.0,41.08,206715.0,34.7061,34.7823,34.7061,34.7738,206715.0
2016-09-13 15:40:00,41.08,41.08,40.9,40.97,320978.0,34.7738,34.7738,34.6214,34.6807,320978.0
2016-09-13 15:45:00,40.97,41.12,40.92,41.1,340301.0,34.6807,34.8077,34.6384,34.7907,340301.0
2016-09-13 15:50:00,41.1,41.23,41.1,41.23,355060.0,34.7907,34.9008,34.7907,34.9008,355060.0
2016-09-13 15:55:00,41.22,41.23,41.04,41.1,577495.0,34.8923,34.9008,34.7399,34.7907,577495.0
2016-09-14 09:30:00,40.85,40.96,40.63,40.86,156579.0,34.5791,34.6722,34.3929,34.5876,156579.0
2016-09-14 09:35:00,40.87,40.97,40.78,40.94,112198.0,34.596,34.6807,34.5199,34.6553,112198.0
2016-09-14 09:40:00,40.96,40.97,40.76,40.93,103872.0,34.6722,34.6807,34.5029,34.6468,103872.0
2016-09-14 09:45:00,40.92,40.93,40.78,40.78,133470.0,34.6384,34.6468,34.5199,34.5199,133470.0
2016-09-14 09:50:00,40.8,40.88,40.74,40.88,83104.0,34.5368,34.6045,34.486,34.6045,83104.0
2016-09-14 09:55:00,40.88,41.12,40.86,41.05,83385.0,34.6045,34.8077,34.5876,34.7484,83385.0
2016-09-14 10:00:00,41.06,41.2,41.02,41.06,87784.0,34.7569,34.8754,34.723,34.7569,87784.0
2016-09-14 10:05:00,41.06,41.23,41.06,41.2,50847.0,34.7569,34.9008,34.7569,34.8754,50847.0
2016-09-14 10:10:00,41.21,41.21,41.09,41.09,43869.0,34.8838,34.8838,34.7823,34.7823,43869.0
2016-09-14 10:15:00,41.09,41.13,41.0,41.1,101048.0,34.7823,34.8161,34.7061,34.7907,101048.0
2016-09-14 10:20:00,41.1,41.25,41.07,41.22,68688.0,34.7907,34.9177,34.7653,34.8923,68688.0
2016-09-14 10:25:00,41.23,41.34,41.14,41.26,90061.0,34.9008,34.9939,34.8246,34.9262,90061.0
2016-09-14 10:30:00,41.32,41.73,41.28,41.73,180061.0,34.977,35.324,34.9431,35.324,180061.0
2016-09-14 10:35:00,41.73,41.73,41.51,41.54,265566.0,35.324,35.324,35.1378,35.1632,265566.0
2016-09-14 10:40:00,41.54,41.54,41.14,41.21,125631.0,35.1632,35.1632,34.8246,34.8838,125631.0
2016-09-14 10:45:00,41.21,41.3,41.13,41.15,83948.0,34.8838,34.96,34.8161,34.8331,83948.0
2016-09-14 10:50:00,41.16,41.18,40.98,40.98,150544.0,34.8415,34.8585,34.6892,34.6892,150544.0
2016-09-14 10:55:00,41.0,41.23,40.99,41.19,142704.0,34.7061,34.9008,34.6976,34.8669,142704.0
2016-09-14 11:00:00,41.18,41.26,41.09,41.16,137739.0,34.8585,34.9262,34.7823,34.8415,137739.0
2016-09-14 11:05:00,41.16,41.17,41.01,41.03,41406.0,34.8415,34.85,34.7146,34.7315,41406.0
2016-09-14 11:10:00,41.02,41.1,40.97,41.06,61650.0,34.723,34.7907,34.6807,34.7569,61650.0
2016-09-14 11:15:00,41.07,41.19,41.03,41.18,64466.0,34.7653,34.8669,34.7315,34.8585,64466.0
2016-09-14 11:20:00,41.19,41.31,41.17,41.23,55813.0,34.8669,34.9685,34.85,34.9008,55813.0
2016-09-14 11:25:00,41.24,41.31,41.22,41.23,57206.0,34.9092,34.9685,34.8923,34.9008,57206.0
2016-09-14 11:30:00,41.23,41.23,41.09,41.09,60818.0,34.9008,34.9008,34.7823,34.7823,60818.0
2016-09-14 11:35:00,41.08,41.16,41.06,41.16,45078.0,34.7738,34.8415,34.7569,34.8415,45078.0
2016-09-14 11:40:00,41.15,41.18,41.12,41.12,31424.0,34.8331,34.8585,34.8077,34.8077,31424.0
2016-09-14 11:45:00,41.12,41.14,41.04,41.04,42153.0,34.8077,34.8246,34.7399,34.7399,42153.0
2016-09-14 11:50:00,41.04,41.13,41.04,41.11,25519.0,34.7399,34.8161,34.7399,34.7992,25519.0
2016-09-14 11:55:00,41.11,41.31,41.1,41.3,44122.0,34.7992,34.9685,34.7907,34.96,44122.0
2016-09-14 12:00:00,41.3,41.32,41.22,41.25,55214.0,34.96,34.977,34.8923,34.9177,55214.0
2016-09-14 12:05:00,41.25,41.27,41.17,41.2,30781.0,34.9177,34.9346,34.85,34.8754,30781.0
2016-09-14 12:10:00,41.2,41.23,41.16,41.18,33139.0,34.8754,34.9008,34.8415,34.8585,33139.0
2016-09-14 12:15:00,41.17,41.29,41.17,41.2,38125.0,34.85,34.9516,34.85,34.8754,38125.0
2016-09-14 12:20:00,41.2,41.22,41.16,41.18,21369.0,34.8754,34.8923,34.8415,34.8585,21369.0
2016-09-14 12:25:00,41.19,41.21,41.16,41.19,44249.0,34.8669,34.8838,34.8415,34.8669,44249.0
2016-09-14 12:30:00,41.19,41.21,41.16,41.18,28518.0,34.8669,34.8838,34.8415,34.8585,28518.0
2016-09-14 12:35:00,41.17,41.22,41.13,41.14,38813.0,34.85,34.8923,34.8161,34.8246,38813.0
2016-09-14 12:40:00,41.13,41.13,41.09,41.1,52951.0,34.8161,34.8161,34.7823,34.7907,52951.0
2016-09-14 12:45:00,41.09,41.18,41.09,41.17,92040.0,34.7823,34.8585,34.7823,34.85,92040.0
2016-09-14 12:50:00,41.18,41.23,41.17,41.17,65007.0,34.8585,34.9008,34.85,34.85,65007.0
2016-09-14 12:55:00,41.17,41.31,41.17,41.29,28948.0,34.85,34.9685,34.85,34.9516,28948.0
2016-09-14 13:00:00,41.28,41.28,41.22,41.23,70230.0,34.9431,34.9431,34.8923,34.9008,70230.0
2016-09-14 13:05:00,41.22,41.33,41.22,41.32,24132.0,34.8923,34.9854,34.8923,34.977,24132.0
2016-09-14 13:10:00,41.31,41.32,41.24,41.3,99597.0,34.9685,34.977,34.9092,34.96,99597.0
2016-09-14 13:15:00,41.3,41.39,41.3,41.37,114831.0,34.96,35.0362,34.96,35.0193,114831.0
2016-09-14 13:20:00,41.37,41.42,41.34,41.42,56341.0,35.0193,35.0616,34.9939,35.0616,56341.0
2016-09-14 13:25:00,41.42,41.43,41.35,41.36,73472.0,35.0616,35.0701,35.0024,35.0108,73472.0
2016-09-14 13:30:00,41.36,41.46,41.33,41.44,84559.0,35.0108,35.0955,34.9854,35.0785,84559.0
2016-09-14 13:35:00,41.43,41.44,41.32,41.36,63801.0,35.0701,35.0785,34.977,35.0108,63801.0
2016-09-14 13:40:00,41.35,41.36,41.29,41.33,55452.0,35.0024,35.0108,34.9516,34.9854,55452.0
2016-09-14 13:45:00,41.33,41.34,41.27,41.3,91798.0,34.9854,34.9939,34.9346,34.96,91798.0
2016-09-14 13:50:00,41.3,41.33,41.24,41.28,177043.0,34.96,34.9854,34.9092,34.9431,177043.0
2016-09-14 13:55:00,41.28,41.28,41.18,41.2,102502.0,34.9431,34.9431,34.8585,34.8754,102502.0
2016-09-14 14:00:00,41.2,41.23,41.15,41.15,74464.0,34.8754,34.9008,34.8331,34.8331,74464.0
2016-09-14 14:05:00,41.15,41.18,41.13,41.13,65004.0,34.8331,34.8585,34.8161,34.8161,65004.0
2016-09-14 14:10:00,41.13,41.16,41.04,41.16,91293.0,34.8161,34.8415,34.7399,34.8415,91293.0
2016-09-14 14:15:00,41.16,41.17,41.03,41.07,93754.0,34.8415,34.85,34.7315,34.7653,93754.0
2016-09-14 14:20:00,41.07,41.13,40.99,41.09,109975.0,34.7653,34.8161,34.6976,34.7823,109975.0
2016-09-14 14:25:00,41.09,41.15,41.05,41.14,46194.0,34.7823,34.8331,34.7484,34.8246,46194.0
2016-09-14 14:30:00,41.14,41.17,41.1,41.16,60887.0,34.8246,34.85,34.7907,34.8415,60887.0
2016-09-14 14:35:00,41.15,41.19,41.14,41.18,47419.0,34.8331,34.8669,34.8246,34.8585,47419.0
2016-09-14 14:40:00,41.18,41.29,41.17,41.27,60811.0,34.8585,34.9516,34.85,34.9346,60811.0
2016-09-14 14:45:00,41.27,41.28,41.2,41.2,59889.0,34.9346,34.9431,34.8754,34.8754,59889.0
2016-09-14 14:50:00,41.2,41.21,41.16,41.17,46701.0,34.8754,34.8838,34.8415,34.85,46701.0
2016-09-14 14:55:00,41.16,41.26,41.16,41.25,58923.0,34.8415,34.9262,34.8415,34.9177,58923.0
2016-09-14 15:00:00,41.24,41.25,41.15,41.18,63972.0,34.9092,34.9177,34.8331,34.8585,63972.0
2016-09-14 15:05:00,41.18,41.21,41.14,41.17,78279.0,34.8585,34.8838,34.8246,34.85,78279.0
2016-09-14 15:10:00,41.17,41.18,41.11,41.12,133420.0,34.85,34.8585,34.7992,34.8077,133420.0
2016-09-14 15:15:00,41.12,41.12,41.0,41.04,127998.0,34.8077,34.8077,34.7061,34.7399,127998.0
2016-09-14 15:20:00,41.04,41.09,41.03,41.05,123258.0,34.7399,34.7823,34.7315,34.7484,123258.0
2016-09-14 15:25:00,41.05,41.06,40.99,41.02,103193.0,34.7484,34.7569,34.6976,34.723,103193.0
2016-09-14 15:30:00,41.02,41.18,41.01,41.12,169424.0,34.723,34.8585,34.7146,34.8077,169424.0
2016-09-14 15:35:00,41.12,41.15,41.11,41.15,88041.0,34.8077,34.8331,34.7992,34.8331,88041.0
2016-09-14 15:40:00,41.15,41.23,41.14,41.2,146715.0,34.8331,34.9008,34.8246,34.8754,146715.0
2016-09-14 15:45:00,41.21,41.24,41.15,41.23,193764.0,34.8838,34.9092,34.8331,34.9008,193764.0
2016-09-14 15:50:00,41.23,41.35,41.18,41.31,362302.0,34.9008,35.0024,34.8585,34.9685,362302.0
2016-09-14 15:55:00,41.31,41.32,41.19,41.25,478164.0,34.9685,34.977,34.8669,34.9177,478164.0
2016-09-15 09:30:00,41.39,41.65,41.34,41.43,109882.0,35.0362,35.2563,34.9939,35.0701,109882.0
2016-09-15 09:35:00,41.44,41.48,41.29,41.33,128283.0,35.0785,35.1124,34.9516,34.9854,128283.0
2016-09-15 09:40:00,41.34,41.43,41.29,41.36,145688.0,34.9939,35.0701,34.9516,35.0108,145688.0
2016-09-15 09:45:00,41.37,41.4,41.21,41.4,117417.0,35.0193,35.0447,34.8838,35.0447,117417.0
2016-09-15 09:50:00,41.38,41.53,41.35,41.46,111580.0,35.0278,35.1547,35.0024,35.0955,111580.0
2016-09-15 09:55:00,41.47,41.52,41.39,41.52,111213.0,35.1039,35.1463,35.0362,35.1463,111213.0
2016-09-15 10:00:00,41.53,41.56,41.47,41.5,136265.0,35.1547,35.1801,35.1039,35.1293,136265.0
2016-09-15 10:05:00,41.51,41.58,41.37,41.54,199605.0,35.1378,35.197,35.0193,35.1632,199605.0
2016-09-15 10:10:00,41.54,41.59,41.41,41.49,47510.0,35.1632,35.2055,35.0531,35.1209,47510.0
2016-09-15 10:15:00,41.48,41.55,41.43,41.46,61701.0,35.1124,35.1717,35.0701,35.0955,61701.0
2016-09-15 10:20:00,41.46,41.51,41.36,41.36,91432.0,35.0955,35.1378,35.0108,35.0108,91432.0
2016-09-15 10:25:00,41.35,41.39,41.27,41.27,31300.0,35.0024,35.0362,34.9346,34.9346,31300.0
2016-09-15 10:30:00,41.27,41.34,41.26,41.27,55840.0,34.9346,34.9939,34.9262,34.9346,55840.0
2016-09-15 10:35:00,41.27,41.39,41.25,41.38,39286.0,34.9346,35.0362,34.9177,35.0278,39286.0
2016-09-15 10:40:00,41.39,41.41,41.26,41.3,61438.0,35.0362,35.0531,34.9262,34.96,61438.0
2016-09-15 10:45:00,41.29,41.44,41.29,41.44,44863.0,34.9516,35.0785,34.9516,35.0785,44863.0
2016-09-15 10:50:00,41.44,41.53,41.42,41.52,51162.0,35.0785,35.1547,35.0616,35.1463,51162.0
2016-09-15 10:55:00,41.52,41.65,41.51,41.63,56660.0,35.1463,35.2563,35.1378,35.2394,56660.0
2016-09-15 11:00:00,41.64,41.73,41.64,41.71,68305.0,35.2478,35.324,35.2478,35.3071,68305.0
2016-09-15 11:05:00,41.7,41.72,41.66,41.66,45518.0,35.2986,35.3156,35.2648,35.2648,45518.0
2016-09-15 11:10:00,41.66,41.78,41.65,41.76,80353.0,35.2648,35.3663,35.2563,35.3494,80353.0
2016-09-15 11:15:00,41.77,41.83,41.77,41.82,84998.0,35.3579,35.4087,35.3579,35.4002,84998.0
2016-09-15 11:20:00,41.82,41.87,41.8,41.87,188095.0,35.4002,35.4425,35.3833,35.4425,188095.0
2016-09-15 11:25:00,41.87,41.99,41.85,41.93,159090.0,35.4425,35.5441,35.4256,35.4933,159090.0
2016-09-15 11:30:00,41.94,41.98,41.87,41.91,70453.0,35.5018,35.5356,35.4425,35.4764,70453.0
2016-09-15 11:35:00,41.9,41.91,41.85,41.88,70299.0,35.4679,35.4764,35.4256,35.451,70299.0
2016-09-15 11:40:00,41.88,41.91,41.79,41.81,56525.0,35.451,35.4764,35.3748,35.3917,56525.0
2016-09-15 11:45:00,41.81,41.88,41.79,41.8,51348.0,35.3917,35.451,35.3748,35.3833,51348.0
2016-09-15 11:50:00,41.8,41.93,41.79,41.9,53593.0,35.3833,35.4933,35.3748,35.4679,53593.0
2016-09-15 11:55:00,41.89,41.89,41.8,41.86,47622.0,35.4595,35.4595,35.3833,35.4341,47622.0
2016-09-15 12:00:00,41.86,41.95,41.85,41.91,45154.0,35.4341,35.5103,35.4256,35.4764,45154.0
2016-09-15 12:05:00,41.92,41.99,41.9,41.99,113475.0,35.4849,35.5441,35.4679,35.5441,113475.0
2016-09-15 12:10:00,41.99,41.99,41.84,41.88,60658.0,35.5441,35.5441,35.4171,35.451,60658.0
2016-09-15 12:15:00,41.88,41.95,41.85,41.95,43940.0,35.451,35.5103,35.4256,35.5103,43940.0
2016-09-15 12:20:00,41.94,42.0,41.94,42.0,50056.0,35.5018,35.5526,35.5018,35.5526,50056.0
2016-09-15 12:25:00,41.99,42.0,41.85,41.87,54857.0,35.5441,35.5526,35.4256,35.4425,54857.0
2016-09-15 12:30:00,41.88,41.9,41.78,41.78,43026.0,35.451,35.4679,35.3663,35.3663,43026.0
2016-09-15 12:35:00,41.78,41.79,41.71,41.74,48391.0,35.3663,35.3748,35.3071,35.3325,48391.0
2016-09-15 12:40:00,41.74,41.75,41.65,41.72,45917.0,35.3325,35.341,35.2563,35.3156,45917.0
2016-09-15 12:45:00,41.71,41.76,41.7,41.73,49342.0,35.3071,35.3494,35.2986,35.324,49342.0
2016-09-15 12:50:00,41.73,41.77,41.73,41.77,49581.0,35.324,35.3579,35.324,35.3579,49581.0
2016-09-15 12:55:00,41.76,41.78,41.72,41.73,27182.0,35.3494,35.3663,35.3156,35.324,27182.0
2016-09-15 13:00:00,41.72,41.81,41.72,41.78,51536.0,35.3156,35.3917,35.3156,35.3663,51536.0
2016-09-15 13:05:00,41.78,41.78,41.68,41.71,34824.0,35.3663,35.3663,35.2817,35.3071,34824.0
2016-09-15 13:10:00,41.7,41.73,41.67,41.72,43930.0,35.2986,35.324,35.2732,35.3156,43930.0
2016-09-15 13:15:00,41.72,41.78,41.7,41.77,51175.0,35.3156,35.3663,35.2986,35.3579,51175.0
2016-09-15 13:20:00,41.77,41.84,41.77,41.83,54685.0,35.3579,35.4171,35.3579,35.4087,54685.0
2016-09-15 13:25:00,41.83,41.84,41.72,41.77,60447.0,35.4087,35.4171,35.3156,35.3579,60447.0
2016-09-15 13:30:00,41.77,41.81,41.75,41.81,39109.0,35.3579,35.3917,35.341,35.3917,39109.0
2016-09-15 13:35:00,41.8,41.88,41.79,41.87,67264.0,35.3833,35.451,35.3748,35.4425,67264.0
2016-09-15 13:40:00,41.88,41.97,41.87,41.96,62291.0,35.451,35.5272,35.4425,35.5187,62291.0
2016-09-15 13:45:00,41.95,41.98,41.9,41.92,38273.0,35.5103,35.5356,35.4679,35.4849,38273.0
2016-09-15 13:50:00,41.92,41.94,41.87,41.9,45080.0,35.4849,35.5018,35.4425,35.4679,45080.0
2016-09-15 13:55:00,41.89,41.9,41.84,41.86,58492.0,35.4595,35.4679,35.4171,35.4341,58492.0
2016-09-15 14:00:00,41.86,41.93,41.86,41.93,158517.0,35.4341,35.4933,35.4341,35.4933,158517.0
2016-09-15 14:05:00,41.93,41.97,41.92,41.97,76653.0,35.4933,35.5272,35.4849,35.5272,76653.0
2016-09-15 14:10:00,41.97,42.01,41.95,41.98,102635.0,35.5272,35.561,35.5103,35.5356,102635.0
2016-09-15 14:15:00,41.98,42.03,41.95,42.03,76227.0,35.5356,35.578,35.5103,35.578,76227.0
2016-09-15 14:20:00,42.02,42.12,42.01,42.12,58383.0,35.5695,35.6542,35.561,35.6542,58383.0
2016-09-15 14:25:00,42.12,42.12,42.0,42.03,51117.0,35.6542,35.6542,35.5526,35.578,51117.0
2016-09-15 14:30:00,42.03,42.07,42.01,42.07,39980.0,35.578,35.6118,35.561,35.6118,39980.0
2016-09-15 14:35:00,42.07,42.07,41.95,42.0,52973.0,35.6118,35.6118,35.5103,35.5526,52973.0
2016-09-15 14:40:00,41.99,42.0,41.92,41.96,46010.0,35.5441,35.5526,35.4849,35.5187,46010.0
2016-09-15 14:45:00,41.96,41.97,41.94,41.95,33122.0,35.5187,35.5272,35.5018,35.5103,33122.0
2016-09-15 14:50:00,41.95,41.95,41.9,41.92,38516.0,35.5103,35.5103,35.4679,35.4849,38516.0
2016-09-15 14:55:00,41.92,41.94,41.91,41.94,25485.0,35.4849,35.5018,35.4764,35.5018,25485.0
2016-09-15 15:00:00,41.94,41.96,41.93,41.96,27098.0,35.5018,35.5187,35.4933,35.5187,27098.0
2016-09-15 15:05:00,41.96,41.96,41.85,41.86,53088.0,35.5187,35.5187,35.4256,35.4341,53088.0
2016-09-15 15:10:00,41.86,41.89,41.84,41.87,48780.0,35.4341,35.4595,35.4171,35.4425,48780.0
2016-09-15 15:15:00,41.87,41.87,41.75,41.77,42948.0,35.4425,35.4425,35.341,35.3579,42948.0
2016-09-15 15:20:00,41.77,41.8,41.75,41.77,52468.0,35.3579,35.3833,35.341,35.3579,52468.0
2016-09-15 15:25:00,41.76,41.8,41.75,41.8,51554.0,35.3494,35.3833,35.341,35.3833,51554.0
2016-09-15 15:30:00,41.8,41.81,41.77,41.78,91064.0,35.3833,35.3917,35.3579,35.3663,91064.0
2016-09-15 15:35:00,41.79,41.84,41.77,41.83,77286.0,35.3748,35.4171,35.3579,35.4087,77286.0
2016-09-15 15:40:00,41.84,41.84,41.8,41.84,66306.0,35.4171,35.4171,35.3833,35.4171,66306.0
2016-09-15 15:45:00,41.84,41.87,41.75,41.77,227265.0,35.4171,35.4425,35.341,35.3579,227265.0
2016-09-15 15:50:00,41.77,41.8,41.71,41.73,159395.0,35.3579,35.3833,35.3071,35.324,159395.0
2016-09-15 15:55:00,41.74,41.8,41.72,41.77,337637.0,35.3325,35.3833,35.3156,35.3579,337637.0
2016-09-16 09:30:00,40.77,41.19,40.77,41.12,757500.0,34.5114,34.8669,34.5114,34.8077,757500.0
2016-09-16 09:35:00,41.11,41.16,40.96,41.05,82957.0,34.7992,34.8415,34.6722,34.7484,82957.0
2016-09-16 09:40:00,41.07,41.07,40.91,41.02,133143.0,34.7653,34.7653,34.6299,34.723,133143.0
2016-09-16 09:45:00,41.01,41.1,40.96,41.0,157233.0,34.7146,34.7907,34.6722,34.7061,157233.0
2016-09-16 09:50:00,41.0,41.01,40.9,41.0,113234.0,34.7061,34.7146,34.6214,34.7061,113234.0
2016-09-16 09:55:00,41.0,41.13,40.95,41.03,158977.0,34.7061,34.8161,34.6638,34.7315,158977.0
2016-09-16 10:00:00,41.03,41.08,40.82,40.87,80013.0,34.7315,34.7738,34.5537,34.596,80013.0
2016-09-16 10:05:00,40.86,40.86,40.75,40.81,82956.0,34.5876,34.5876,34.4945,34.5453,82956.0
2016-09-16 10:10:00,40.82,40.88,40.75,40.86,79882.0,34.5537,34.6045,34.4945,34.5876,79882.0
2016-09-16 10:15:00,40.84,41.01,40.79,41.0,94038.0,34.5706,34.7146,34.5283,34.7061,94038.0
2016-09-16 10:20:00,40.99,40.99,40.91,40.98,53612.0,34.6976,34.6976,34.6299,34.6892,53612.0
2016-09-16 10:25:00,40.98,41.02,40.92,41.0,97537.0,34.6892,34.723,34.6384,34.7061,97537.0
2016-09-16 10:30:00,41.01,41.12,41.0,41.12,90377.0,34.7146,34.8077,34.7061,34.8077,90377.0
2016-09-16 10:35:00,41.11,41.25,41.08,41.24,65024.0,34.7992,34.9177,34.7738,34.9092,65024.0
2016-09-16 10:40:00,41.24,41.31,41.19,41.29,74407.0,34.9092,34.9685,34.8669,34.9516,74407.0
2016-09-16 10:45:00,41.3,41.35,41.24,41.24,62023.0,34.96,35.0024,34.9092,34.9092,62023.0
2016-09-16 10:50:00,41.24,41.32,41.21,41.27,73770.0,34.9092,34.977,34.8838,34.9346,73770.0
2016-09-16 10:55:00,41.28,41.28,41.14,41.14,62379.0,34.9431,34.9431,34.8246,34.8246,62379.0
2016-09-16 11:00:00,41.14,41.14,41.04,41.05,58772.0,34.8246,34.8246,34.7399,34.7484,58772.0
2016-09-16 11:05:00,41.06,41.18,41.05,41.15,88526.0,34.7569,34.8585,34.7484,34.8331,88526.0
2016-09-16 11:10:00,41.15,41.18,41.11,41.17,34392.0,34.8331,34.8585,34.7992,34.85,34392.0
2016-09-16 11:15:00,41.17,41.22,41.1,41.14,40705.0,34.85,34.8923,34.7907,34.8246,40705.0
2016-09-16 11:20:00,41.13,41.15,41.06,41.07,35543.0,34.8161,34.8331,34.7569,34.7653,35543.0
2016-09-16 11:25:00,41.07,41.07,40.97,40.99,169948.0,34.7653,34.7653,34.6807,34.6976,169948.0
2016-09-16 11:30:00,41.0,41.07,40.99,41.04,78882.0,34.7061,34.7653,34.6976,34.7399,78882.0
2016-09-16 11:35:00,41.04,41.16,41.01,41.16,27511.0,34.7399,34.8415,34.7146,34.8415,27511.0
2016-09-16 11:40:00,41.16,41.16,41.09,41.12,30749.0,34.8415,34.8415,34.7823,34.8077,30749.0
2016-09-16 11:45:00,41.12,41.19,41.09,41.16,22596.0,34.8077,34.8669,34.7823,34.8415,22596.0
2016-09-16 11:50:00,41.16,41.18,41.12,41.13,27724.0,34.8415,34.8585,34.8077,34.8161,27724.0
2016-09-16 11:55:00,41.12,41.15,41.09,41.14,43234.0,34.8077,34.8331,34.7823,34.8246,43234.0
2016-09-16 12:00:00,41.14,41.16,41.05,41.05,71148.0,34.8246,34.8415,34.7484,34.7484,71148.0
2016-09-16 12:05:00,41.05,41.09,41.03,41.08,26357.0,34.7484,34.7823,34.7315,34.7738,26357.0
2016-09-16 12:10:00,41.09,41.12,41.07,41.08,19086.0,34.7823,34.8077,34.7653,34.7738,19086.0
2016-09-16 12:15:00,41.08,41.11,41.08,41.09,27181.0,34.7738,34.7992,34.7738,34.7823,27181.0
2016-09-16 12:20:00,41.09,41.11,41.07,41.09,13596.0,34.7823,34.7992,34.7653,34.7823,13596.0
2016-09-16 12:25:00,41.09,41.11,41.03,41.05,51036.0,34.7823,34.7992,34.7315,34.7484,51036.0
2016-09-16 12:30:00,41.05,41.07,41.01,41.02,31846.0,34.7484,34.7653,34.7146,34.723,31846.0
2016-09-16 12:35:00,41.02,41.04,41.01,41.02,39216.0,34.723,34.7399,34.7146,34.723,39216.0
2016-09-16 12:40:00,41.03,41.05,41.0,41.01,58342.0,34.7315,34.7484,34.7061,34.7146,58342.0
2016-09-16 12:45:00,41.0,41.04,40.97,40.99,55569.0,34.7061,34.7399,34.6807,34.6976,55569.0
2016-09-16 12:50:00,40.99,41.03,40.96,41.02,33359.0,34.6976,34.7315,34.6722,34.723,33359.0
2016-09-16 12:55:00,41.01,41.02,40.98,40.99,29803.0,34.7146,34.723,34.6892,34.6976,29803.0
2016-09-16 13:00:00,40.99,41.03,40.98,41.01,23329.0,34.6976,34.7315,34.6892,34.7146,23329.0
2016-09-16 13:05:00,41.0,41.01,40.95,40.98,22588.0,34.7061,34.7146,34.6638,34.6892,22588.0
2016-09-16 13:10:00,40.99,41.04,40.95,40.96,35450.0,34.6976,34.7399,34.6638,34.6722,35450.0
2016-09-16 13:15:00,40.95,40.97,40.9,40.91,40991.0,34.6638,34.6807,34.6214,34.6299,40991.0
2016-09-16 13:20:00,40.91,40.94,40.89,40.92,37556.0,34.6299,34.6553,34.613,34.6384,37556.0
2016-09-16 13:25:00,40.93,40.93,40.87,40.9,40295.0,34.6468,34.6468,34.596,34.6214,40295.0
2016-09-16 13:30:00,40.9,40.92,40.86,40.86,47784.0,34.6214,34.6384,34.5876,34.5876,47784.0
2016-09-16 13:35:00,40.86,40.87,40.83,40.84,66562.0,34.5876,34.596,34.5622,34.5706,66562.0
2016-09-16 13:40:00,40.85,40.9,40.82,40.83,41635.0,34.5791,34.6214,34.5537,34.5622,41635.0
2016-09-16 13:45:00,40.84,40.85,40.8,40.82,52158.0,34.5706,34.5791,34.5368,34.5537,52158.0
2016-09-16 13:50:00,40.82,40.82,40.78,40.79,292398.0,34.5537,34.5537,34.5199,34.5283,292398.0
2016-09-16 13:55:00,40.8,40.83,40.78,40.79,69982.0,34.5368,34.5622,34.5199,34.5283,69982.0
2016-09-16 14:00:00,40.78,40.8,40.77,40.8,58212.0,34.5199,34.5368,34.5114,34.5368,58212.0
2016-09-16 14:05:00,40.8,40.81,40.78,40.8,169185.0,34.5368,34.5453,34.5199,34.5368,169185.0
2016-09-16 14:10:00,40.8,40.87,40.76,40.79,401128.0,34.5368,34.596,34.5029,34.5283,401128.0
2016-09-16 14:15:00,40.79,40.8,40.75,40.77,69715.0,34.5283,34.5368,34.4945,34.5114,69715.0
2016-09-16 14:20:00,40.78,40.8,40.74,40.76,83029.0,34.5199,34.5368,34.486,34.5029,83029.0
2016-09-16 14:25:00,40.76,40.82,40.76,40.8,229608.0,34.5029,34.5537,34.5029,34.5368,229608.0
2016-09-16 14:30:00,40.8,40.92,40.79,40.84,405673.0,34.5368,34.6384,34.5283,34.5706,405673.0
2016-09-16 14:35:00,40.84,40.94,40.83,40.94,89053.0,34.5706,34.6553,34.5622,34.6553,89053.0
2016-09-16 14:40:00,40.93,40.98,40.88,40.98,168723.0,34.6468,34.6892,34.6045,34.6892,168723.0
2016-09-16 14:45:00,40.98,41.04,40.96,41.03,83533.0,34.6892,34.7399,34.6722,34.7315,83533.0
2016-09-16 14:50:00,41.03,41.04,40.96,40.97,101538.0,34.7315,34.7399,34.6722,34.6807,101538.0
2016-09-16 14:55:00,40.98,40.98,40.87,40.89,77918.0,34.6892,34.6892,34.596,34.613,77918.0
2016-09-16 15:00:00,40.89,40.91,40.86,40.87,131364.0,34.613,34.6299,34.5876,34.596,131364.0
2016-09-16 15:05:00,40.88,40.89,40.84,40.87,130845.0,34.6045,34.613,34.5706,34.596,130845.0
2016-09-16 15:10:00,40.87,40.89,40.83,40.88,204862.0,34.596,34.613,34.5622,34.6045,204862.0
2016-09-16 15:15:00,40.87,40.9,40.85,40.86,78179.0,34.596,34.6214,34.5791,34.5876,78179.0
2016-09-16 15:20:00,40.86,40.91,40.85,40.88,104722.0,34.5876,34.6299,34.5791,34.6045,104722.0
2016-09-16 15:25:00,40.87,40.91,40.84,40.87,89902.0,34.596,34.6299,34.5706,34.596,89902.0
2016-09-16 15:30:00,40.87,40.99,40.86,40.98,135731.0,34.596,34.6976,34.5876,34.6892,135731.0
2016-09-16 15:35:00,40.98,41.02,40.97,41.01,88221.0,34.6892,34.723,34.6807,34.7146,88221.0
2016-09-16 15:40:00,41.01,41.01,40.96,40.99,81398.0,34.7146,34.7146,34.6722,34.6976,81398.0
2016-09-16 15:45:00,40.98,41.14,40.98,41.14,200490.0,34.6892,34.8246,34.6892,34.8246,200490.0
2016-09-16 15:50:00,41.14,41.14,41.04,41.08,176948.0,34.8246,34.8246,34.7399,34.7738,176948.0
2016-09-16 15:55:00,41.08,41.09,40.99,41.03,346323.0,34.7738,34.7823,34.6976,34.7315,346323.0
2016-09-19 09:30:00,41.46,41.72,41.29,41.5,104963.0,35.0955,35.3156,34.9516,35.1293,104963.0
2016-09-19 09:35:00,41.5,41.56,41.4,41.41,83781.0,35.1293,35.1801,35.0447,35.0531,83781.0
2016-09-19 09:40:00,41.41,41.44,41.32,41.4,91882.0,35.0531,35.0785,34.977,35.0447,91882.0
2016-09-19 09:45:00,41.4,41.65,41.4,41.64,157547.0,35.0447,35.2563,35.0447,35.2478,157547.0
2016-09-19 09:50:00,41.65,41.71,41.56,41.59,99476.0,35.2563,35.3071,35.1801,35.2055,99476.0
2016-09-19 09:55:00,41.59,41.63,41.53,41.62,50136.0,35.2055,35.2394,35.1547,35.2309,50136.0
2016-09-19 10:00:00,41.63,41.67,41.57,41.63,77881.0,35.2394,35.2732,35.1886,35.2394,77881.0
2016-09-19 10:05:00,41.62,41.68,41.61,41.65,95102.0,35.2309,35.2817,35.2224,35.2563,95102.0
2016-09-19 10:10:00,41.66,41.67,41.59,41.62,60889.0,35.2648,35.2732,35.2055,35.2309,60889.0
2016-09-19 10:15:00,41.62,41.78,41.62,41.78,61930.0,35.2309,35.3663,35.2309,35.3663,61930.0
2016-09-19 10:20:00,41.79,41.79,41.67,41.7,29482.0,35.3748,35.3748,35.2732,35.2986,29482.0
2016-09-19 10:25:00,41.71,41.73,41.68,41.7,27329.0,35.3071,35.324,35.2817,35.2986,27329.0
2016-09-19 10:30:00,41.7,41.72,41.68,41.7,24978.0,35.2986,35.3156,35.2817,35.2986,24978.0
2016-09-19 10:35:00,41.71,41.71,41.61,41.61,55712.0,35.3071,35.3071,35.2224,35.2224,55712.0
2016-09-19 10:40:00,41.6,41.66,41.6,41.65,18932.0,35.214,35.2648,35.214,35.2563,18932.0
2016-09-19 10:45:00,41.65,41.66,41.57,41.57,63349.0,35.2563,35.2648,35.1886,35.1886,63349.0
2016-09-19 10:50:00,41.57,41.63,41.55,41.59,144607.0,35.1886,35.2394,35.1717,35.2055,144607.0
2016-09-19 10:55:00,41.59,41.61,41.5,41.53,99021.0,35.2055,35.2224,35.1293,35.1547,99021.0
2016-09-19 11:00:00,41.53,41.56,41.47,41.53,129524.0,35.1547,35.1801,35.1039,35.1547,129524.0
2016-09-19 11:05:00,41.53,41.62,41.52,41.62,158511.0,35.1547,35.2309,35.1463,35.2309,158511.0
2016-09-19 11:10:00,41.61,41.68,41.59,41.66,76499.0,35.2224,35.2817,35.2055,35.2648,76499.0
2016-09-19 11:15:00,41.67,41.72,41.63,41.71,92083.0,35.2732,35.3156,35.2394,35.3071,92083.0
2016-09-19 11:20:00,41.7,41.72,41.62,41.66,60850.0,35.2986,35.3156,35.2309,35.2648,60850.0
2016-09-19 11:25:00,41.67,41.72,41.65,41.72,116634.0,35.2732,35.3156,35.2563,35.3156,116634.0
2016-09-19 11:30:00,41.72,41.8,41.7,41.79,77065.0,35.3156,35.3833,35.2986,35.3748,77065.0
2016-09-19 11:35:00,41.79,41.86,41.71,41.73,83113.0,35.3748,35.4341,35.3071,35.324,83113.0
2016-09-19 11:40:00,41.72,41.76,41.69,41.69,53412.0,35.3156,35.3494,35.2902,35.2902,53412.0
2016-09-19 11:45:00,41.69,41.73,41.68,41.71,32613.0,35.2902,35.324,35.2817,35.3071,32613.0
2016-09-19 11:50:00,41.71,41.77,41.66,41.77,110148.0,35.3071,35.3579,35.2648,35.3579,110148.0
2016-09-19 11:55:00,41.76,41.8,41.72,41.76,42539.0,35.3494,35.3833,35.3156,35.3494,42539.0
2016-09-19 12:00:00,41.76,41.77,41.71,41.76,29596.0,35.3494,35.3579,35.3071,35.3494,29596.0
2016-09-19 12:05:00,41.77,41.77,41.65,41.67,29607.0,35.3579,35.3579,35.2563,35.2732,29607.0
2016-09-19 12:10:00,41.67,41.68,41.55,41.57,53807.0,35.2732,35.2817,35.1717,35.1886,53807.0
2016-09-19 12:15:00,41.55,41.61,41.54,41.58,179464.0,35.1717,35.2224,35.1632,35.197,179464.0
2016-09-19 12:20:00,41.58,41.63,41.58,41.59,74312.0,35.197,35.2394,35.197,35.2055,74312.0
2016-09-19 12:25:00,41.59,41.68,41.59,41.67,39851.0,35.2055,35.2817,35.2055,35.2732,39851.0
2016-09-19 12:30:00,41.66,41.67,41.63,41.63,22727.0,35.2648,35.2732,35.2394,35.2394,22727.0
2016-09-19 12:35:00,41.64,41.65,41.6,41.62,67169.0,35.2478,35.2563,35.214,35.2309,67169.0
2016-09-19 12:40:00,41.62,41.69,41.6,41.68,34452.0,35.2309,35.2902,35.214,35.2817,34452.0
2016-09-19 12:45:00,41.68,41.69,41.64,41.64,37832.0,35.2817,35.2902,35.2478,35.2478,37832.0
2016-09-19 12:50:00,41.65,41.73,41.63,41.7,42338.0,35.2563,35.324,35.2394,35.2986,42338.0
2016-09-19 12:55:00,41.69,41.71,41.55,41.58,123959.0,35.2902,35.3071,35.1717,35.197,123959.0
2016-09-19 13:00:00,41.56,41.57,41.51,41.51,122168.0,35.1801,35.1886,35.1378,35.1378,122168.0
2016-09-19 13:05:00,41.51,41.6,41.51,41.59,53212.0,35.1378,35.214,35.1378,35.2055,53212.0
2016-09-19 13:10:00,41.59,41.59,41.53,41.56,97510.0,35.2055,35.2055,35.1547,35.1801,97510.0
2016-09-19 13:15:00,41.55,41.59,41.54,41.56,32662.0,35.1717,35.2055,35.1632,35.1801,32662.0
2016-09-19 13:20:00,41.56,41.57,41.49,41.51,69390.0,35.1801,35.1886,35.1209,35.1378,69390.0
2016-09-19 13:25:00,41.51,41.51,41.46,41.47,19104.0,35.1378,35.1378,35.0955,35.1039,19104.0
2016-09-19 13:30:00,41.47,41.48,41.39,41.4,106858.0,35.1039,35.1124,35.0362,35.0447,106858.0
2016-09-19 13:35:00,41.4,41.44,41.36,41.44,91237.0,35.0447,35.0785,35.0108,35.0785,91237.0
2016-09-19 13:40:00,41.43,41.52,41.43,41.51,55013.0,35.0701,35.1463,35.0701,35.1378,55013.0
2016-09-19 13:45:00,41.5,41.58,41.49,41.56,62295.0,35.1293,35.197,35.1209,35.1801,62295.0
2016-09-19 13:50:00,41.55,41.61,41.55,41.6,64603.0,35.1717,35.2224,35.1717,35.214,64603.0
2016-09-19 13:55:00,41.6,41.6,41.56,41.56,44846.0,35.214,35.214,35.1801,35.1801,44846.0
2016-09-19 14:00:00,41.55,41.58,41.51,41.54,44235.0,35.1717,35.197,35.1378,35.1632,44235.0
2016-09-19 14:05:00,41.53,41.58,41.53,41.58,27342.0,35.1547,35.197,35.1547,35.197,27342.0
2016-09-19 14:10:00,41.58,41.64,41.57,41.64,61301.0,35.197,35.2478,35.1886,35.2478,61301.0
2016-09-19 14:15:00,41.63,41.66,41.58,41.59,43599.0,35.2394,35.2648,35.197,35.2055,43599.0
2016-09-19 14:20:00,41.59,41.6,41.54,41.55,36905.0,35.2055,35.214,35.1632,35.1717,36905.0
2016-09-19 14:25:00,41.55,41.55,41.5,41.52,29284.0,35.1717,35.1717,35.1293,35.1463,29284.0
2016-09-19 14:30:00,41.52,41.57,41.52,41.55,66125.0,35.1463,35.1886,35.1463,35.1717,66125.0
2016-09-19 14:35:00,41.55,41.56,41.51,41.52,33692.0,35.1717,35.1801,35.1378,35.1463,33692.0
2016-09-19 14:40:00,41.52,41.55,41.5,41.5,143835.0,35.1463,35.1717,35.1293,35.1293,143835.0
2016-09-19 14:45:00,41.5,41.6,41.5,41.57,30664.0,35.1293,35.214,35.1293,35.1886,30664.0
2016-09-19 14:50:00,41.57,41.6,41.56,41.57,21313.0,35.1886,35.214,35.1801,35.1886,21313.0
2016-09-19 14:55:00,41.57,41.61,41.54,41.58,31990.0,35.1886,35.2224,35.1632,35.197,31990.0
2016-09-19 15:00:00,41.58,41.64,41.56,41.63,90781.0,35.197,35.2478,35.1801,35.2394,90781.0
2016-09-19 15:05:00,41.63,41.65,41.55,41.56,114431.0,35.2394,35.2563,35.1717,35.1801,114431.0
2016-09-19 15:10:00,41.55,41.55,41.48,41.5,94460.0,35.1717,35.1717,35.1124,35.1293,94460.0
2016-09-19 15:15:00,41.5,41.51,41.43,41.47,43281.0,35.1293,35.1378,35.0701,35.1039,43281.0
2016-09-19 15:20:00,41.47,41.53,41.46,41.52,48148.0,35.1039,35.1547,35.0955,35.1463,48148.0
2016-09-19 15:25:00,41.52,41.55,41.46,41.47,51574.0,35.1463,35.1717,35.0955,35.1039,51574.0
2016-09-19 15:30:00,41.46,41.48,41.39,41.44,80912.0,35.0955,35.1124,35.0362,35.0785,80912.0
2016-09-19 15:35:00,41.45,41.46,41.4,41.45,75855.0,35.087,35.0955,35.0447,35.087,75855.0
2016-09-19 15:40:00,41.44,41.49,41.41,41.46,82194.0,35.0785,35.1209,35.0531,35.0955,82194.0
2016-09-19 15:45:00,41.46,41.5,41.43,41.43,146828.0,35.0955,35.1293,35.0701,35.0701,146828.0
2016-09-19 15:50:00,41.43,41.47,41.4,41.41,198800.0,35.0701,35.1039,35.0447,35.0531,198800.0
2016-09-19 15:55:00,41.41,41.41,41.27,41.29,372211.0,35.0531,35.0531,34.9346,34.9516,372211.0
2016-09-20 09:30:00,41.31,41.32,41.18,41.27,103698.0,34.9685,34.977,34.8585,34.9346,103698.0
2016-09-20 09:35:00,41.27,41.3,41.1,41.16,79626.0,34.9346,34.96,34.7907,34.8415,79626.0
2016-09-20 09:40:00,41.14,41.26,41.11,41.22,108350.0,34.8246,34.9262,34.7992,34.8923,108350.0
2016-09-20 09:45:00,41.21,41.22,41.12,41.16,56911.0,34.8838,34.8923,34.8077,34.8415,56911.0
2016-09-20 09:50:00,41.16,41.26,41.13,41.22,113861.0,34.8415,34.9262,34.8161,34.8923,113861.0
2016-09-20 09:55:00,41.23,41.28,41.12,41.13,118341.0,34.9008,34.9431,34.8077,34.8161,118341.0
2016-09-20 10:00:00,41.14,41.29,41.13,41.2,149043.0,34.8246,34.9516,34.8161,34.8754,149043.0
2016-09-20 10:05:00,41.21,41.25,41.1,41.15,75017.0,34.8838,34.9177,34.7907,34.8331,75017.0
2016-09-20 10:10:00,41.14,41.19,41.07,41.19,91738.0,34.8246,34.8669,34.7653,34.8669,91738.0
2016-09-20 10:15:00,41.18,41.18,41.01,41.07,96983.0,34.8585,34.8585,34.7146,34.7653,96983.0
2016-09-20 10:20:00,41.06,41.14,41.05,41.11,69436.0,34.7569,34.8246,34.7484,34.7992,69436.0
2016-09-20 10:25:00,41.11,41.21,41.11,41.17,113881.0,34.7992,34.8838,34.7992,34.85,113881.0
2016-09-20 10:30:00,41.17,41.21,41.06,41.06,187837.0,34.85,34.8838,34.7569,34.7569,187837.0
2016-09-20 10:35:00,41.05,41.2,41.05,41.16,86673.0,34.7484,34.8754,34.7484,34.8415,86673.0
2016-09-20 10:40:00,41.16,41.25,41.14,41.2,75731.0,34.8415,34.9177,34.8246,34.8754,75731.0
2016-09-20 10:45:00,41.2,41.29,41.15,41.27,59857.0,34.8754,34.9516,34.8331,34.9346,59857.0
2016-09-20 10:50:00,41.28,41.35,41.27,41.3,59259.0,34.9431,35.0024,34.9346,34.96,59259.0
2016-09-20 10:55:00,41.28,41.36,41.25,41.26,45779.0,34.9431,35.0108,34.9177,34.9262,45779.0
2016-09-20 11:00:00,41.26,41.33,41.24,41.32,57309.0,34.9262,34.9854,34.9092,34.977,57309.0
2016-09-20 11:05:00,41.32,41.53,41.32,41.48,79501.0,34.977,35.1547,34.977,35.1124,79501.0
2016-09-20 11:10:00,41.48,41.49,41.42,41.46,50511.0,35.1124,35.1209,35.0616,35.0955,50511.0
2016-09-20 11:15:00,41.47,41.53,41.47,41.52,45465.0,35.1039,35.1547,35.1039,35.1463,45465.0
2016-09-20 11:20:00,41.52,41.57,41.51,41.57,58315.0,35.1463,35.1886,35.1378,35.1886,58315.0
2016-09-20 11:25:00,41.55,41.59,41.47,41.52,99955.0,35.1717,35.2055,35.1039,35.1463,99955.0
2016-09-20 11:30:00,41.52,41.61,41.47,41.5,44944.0,35.1463,35.2224,35.1039,35.1293,44944.0
2016-09-20 11:35:00,41.5,41.53,41.42,41.46,159384.0,35.1293,35.1547,35.0616,35.0955,159384.0
2016-09-20 11:40:00,41.47,41.5,41.44,41.5,37527.0,35.1039,35.1293,35.0785,35.1293,37527.0
2016-09-20 11:45:00,41.49,41.6,41.49,41.58,40162.0,35.1209,35.214,35.1209,35.197,40162.0
2016-09-20 11:50:00,41.59,41.61,41.57,41.61,44568.0,35.2055,35.2224,35.1886,35.2224,44568.0
2016-09-20 11:55:00,41.6,41.63,41.46,41.46,60771.0,35.214,35.2394,35.0955,35.0955,60771.0
2016-09-20 12:00:00,41.46,41.5,41.44,41.48,34460.0,35.0955,35.1293,35.0785,35.1124,34460.0
2016-09-20 12:05:00,41.48,41.48,41.38,41.39,32115.0,35.1124,35.1124,35.0278,35.0362,32115.0
2016-09-20 12:10:00,41.38,41.38,41.28,41.3,40648.0,35.0278,35.0278,34.9431,34.96,40648.0
2016-09-20 12:15:00,41.3,41.35,41.29,41.35,37191.0,34.96,35.0024,34.9516,35.0024,37191.0
2016-09-20 12:20:00,41.35,41.4,41.31,41.39,49842.0,35.0024,35.0447,34.9685,35.0362,49842.0
2016-09-20 12:25:00,41.4,41.41,41.35,41.37,23018.0,35.0447,35.0531,35.0024,35.0193,23018.0
2016-09-20 12:30:00,41.37,41.39,41.3,41.3,25239.0,35.0193,35.0362,34.96,34.96,25239.0
2016-09-20 12:35:00,41.3,41.34,41.28,41.31,53832.0,34.96,34.9939,34.9431,34.9685,53832.0
2016-09-20 12:40:00,41.32,41.36,41.3,41.31,29192.0,34.977,35.0108,34.96,34.9685,29192.0
2016-09-20 12:45:00,41.32,41.33,41.25,41.26,40068.0,34.977,34.9854,34.9177,34.9262,40068.0
2016-09-20 12:50:00,41.27,41.36,41.27,41.36,59966.0,34.9346,35.0108,34.9346,35.0108,59966.0
2016-09-20 12:55:00,41.36,41.39,41.27,41.28,39067.0,35.0108,35.0362,34.9346,34.9431,39067.0
2016-09-20 13:00:00,41.27,41.35,41.23,41.29,77378.0,34.9346,35.0024,34.9008,34.9516,77378.0
2016-09-20 13:05:00,41.29,41.39,41.29,41.36,46894.0,34.9516,35.0362,34.9516,35.0108,46894.0
2016-09-20 13:10:00,41.36,41.38,41.32,41.33,32872.0,35.0108,35.0278,34.977,34.9854,32872.0
2016-09-20 13:15:00,41.32,41.41,41.32,41.41,53193.0,34.977,35.0531,34.977,35.0531,53193.0
2016-09-20 13:20:00,41.41,41.41,41.34,41.37,21411.0,35.0531,35.0531,34.9939,35.0193,21411.0
2016-09-20 13:25:00,41.37,41.42,41.35,41.4,57317.0,35.0193,35.0616,35.0024,35.0447,57317.0
2016-09-20 13:30:00,41.41,41.42,41.35,41.4,38383.0,35.0531,35.0616,35.0024,35.0447,38383.0
2016-09-20 13:35:00,41.4,41.44,41.36,41.4,34337.0,35.0447,35.0785,35.0108,35.0447,34337.0
2016-09-20 13:40:00,41.4,41.42,41.35,41.4,24473.0,35.0447,35.0616,35.0024,35.0447,24473.0
2016-09-20 13:45:00,41.39,41.41,41.35,41.37,35686.0,35.0362,35.0531,35.0024,35.0193,35686.0
2016-09-20 13:50:00,41.38,41.39,41.34,41.38,29117.0,35.0278,35.0362,34.9939,35.0278,29117.0
2016-09-20 13:55:00,41.37,41.45,41.37,41.44,23121.0,35.0193,35.087,35.0193,35.0785,23121.0
2016-09-20 14:00:00,41.43,41.43,41.37,41.41,33854.0,35.0701,35.0701,35.0193,35.0531,33854.0
2016-09-20 14:05:00,41.41,41.43,41.37,41.38,25405.0,35.0531,35.0701,35.0193,35.0278,25405.0
2016-09-20 14:10:00,41.38,41.41,41.37,41.39,20772.0,35.0278,35.0531,35.0193,35.0362,20772.0
2016-09-20 14:15:00,41.39,41.4,41.36,41.37,24749.0,35.0362,35.0447,35.0108,35.0193,24749.0
2016-09-20 14:20:00,41.38,41.4,41.36,41.38,31352.0,35.0278,35.0447,35.0108,35.0278,31352.0
2016-09-20 14:25:00,41.38,41.43,41.36,41.41,46149.0,35.0278,35.0701,35.0108,35.0531,46149.0
2016-09-20 14:30:00,41.41,41.44,41.39,41.44,47101.0,35.0531,35.0785,35.0362,35.0785,47101.0
2016-09-20 14:35:00,41.44,41.48,41.43,41.46,20963.0,35.0785,35.1124,35.0701,35.0955,20963.0
2016-09-20 14:40:00,41.46,41.5,41.45,41.48,47018.0,35.0955,35.1293,35.087,35.1124,47018.0
2016-09-20 14:45:00,41.48,41.49,41.43,41.49,45545.0,35.1124,35.1209,35.0701,35.1209,45545.0
2016-09-20 14:50:00,41.48,41.49,41.45,41.46,32047.0,35.1124,35.1209,35.087,35.0955,32047.0
2016-09-20 14:55:00,41.45,41.47,41.39,41.4,59928.0,35.087,35.1039,35.0362,35.0447,59928.0
2016-09-20 15:00:00,41.4,41.41,41.31,41.32,64038.0,35.0447,35.0531,34.9685,34.977,64038.0
2016-09-20 15:05:00,41.33,41.35,41.32,41.33,26874.0,34.9854,35.0024,34.977,34.9854,26874.0
2016-09-20 15:10:00,41.34,41.41,41.33,41.41,38174.0,34.9939,35.0531,34.9854,35.0531,38174.0
2016-09-20 15:15:00,41.41,41.41,41.34,41.36,34346.0,35.0531,35.0531,34.9939,35.0108,34346.0
2016-09-20 15:20:00,41.35,41.37,41.32,41.33,35173.0,35.0024,35.0193,34.977,34.9854,35173.0
2016-09-20 15:25:00,41.33,41.41,41.32,41.39,75974.0,34.9854,35.0531,34.977,35.0362,75974.0
2016-09-20 15:30:00,41.39,41.39,41.3,41.32,47996.0,35.0362,35.0362,34.96,34.977,47996.0
2016-09-20 15:35:00,41.31,41.33,41.29,41.33,60309.0,34.9685,34.9854,34.9516,34.9854,60309.0
2016-09-20 15:40:00,41.33,41.37,41.32,41.37,132610.0,34.9854,35.0193,34.977,35.0193,132610.0
2016-09-20 15:45:00,41.37,41.41,41.35,41.41,178372.0,35.0193,35.0531,35.0024,35.0531,178372.0
2016-09-20 15:50:00,41.4,41.41,41.33,41.33,182047.0,35.0447,35.0531,34.9854,34.9854,182047.0
2016-09-20 15:55:00,41.34,41.35,41.26,41.27,494542.0,34.9939,35.0024,34.9262,34.9346,494542.0
2016-09-21 09:30:00,41.67,41.9,41.6,41.78,176165.0,35.2732,35.4679,35.214,35.3663,176165.0
2016-09-21 09:35:00,41.78,41.88,41.72,41.8,73159.0,35.3663,35.451,35.3156,35.3833,73159.0
2016-09-21 09:40:00,41.79,41.89,41.73,41.88,168905.0,35.3748,35.4595,35.324,35.451,168905.0
2016-09-21 09:45:00,41.88,42.0,41.86,42.0,114071.0,35.451,35.5526,35.4341,35.5526,114071.0
2016-09-21 09:50:00,42.0,42.19,41.98,42.16,160913.0,35.5526,35.7134,35.5356,35.688,160913.0
2016-09-21 09:55:00,42.16,42.19,42.0,42.08,105127.0,35.688,35.7134,35.5526,35.6203,105127.0
2016-09-21 10:00:00,42.07,42.23,42.07,42.23,104236.0,35.6118,35.7473,35.6118,35.7473,104236.0
2016-09-21 10:05:00,42.22,42.23,42.12,42.15,61599.0,35.7388,35.7473,35.6542,35.6795,61599.0
2016-09-21 10:10:00,42.15,42.22,42.14,42.22,79550.0,35.6795,35.7388,35.6711,35.7388,79550.0
2016-09-21 10:15:00,42.22,42.24,42.17,42.22,101963.0,35.7388,35.7557,35.6965,35.7388,101963.0
2016-09-21 10:20:00,42.23,42.29,42.21,42.28,94289.0,35.7473,35.7981,35.7303,35.7896,94289.0
2016-09-21 10:25:00,42.27,42.28,42.21,42.27,57980.0,35.7811,35.7896,35.7303,35.7811,57980.0
2016-09-21 10:30:00,42.28,42.43,42.24,42.39,253763.0,35.7896,35.9166,35.7557,35.8827,253763.0
2016-09-21 10:35:00,42.39,42.42,42.33,42.4,62419.0,35.8827,35.9081,35.8319,35.8912,62419.0
2016-09-21 10:40:00,42.4,42.49,42.38,42.47,59070.0,35.8912,35.9674,35.8742,35.9504,59070.0
2016-09-21 10:45:00,42.46,42.46,42.27,42.39,98974.0,35.942,35.942,35.7811,35.8827,98974.0
2016-09-21 10:50:00,42.38,42.4,42.32,42.35,65969.0,35.8742,35.8912,35.8235,35.8488,65969.0
2016-09-21 10:55:00,42.35,42.4,42.31,42.37,79950.0,35.8488,35.8912,35.815,35.8658,79950.0
2016-09-21 11:00:00,42.37,42.49,42.36,42.47,68871.0,35.8658,35.9674,35.8573,35.9504,68871.0
2016-09-21 11:05:00,42.46,42.49,42.43,42.46,51786.0,35.942,35.9674,35.9166,35.942,51786.0
2016-09-21 11:10:00,42.47,42.49,42.43,42.48,65906.0,35.9504,35.9674,35.9166,35.9589,65906.0
2016-09-21 11:15:00,42.48,42.54,42.47,42.54,94724.0,35.9589,36.0097,35.9504,36.0097,94724.0
2016-09-21 11:20:00,42.53,42.56,42.51,42.55,77154.0,36.0012,36.0266,35.9843,36.0181,77154.0
2016-09-21 11:25:00,42.55,42.6,42.52,42.59,67682.0,36.0181,36.0605,35.9928,36.052,67682.0
2016-09-21 11:30:00,42.59,42.6,42.55,42.57,48635.0,36.052,36.0605,36.0181,36.0351,48635.0
2016-09-21 11:35:00,42.57,42.63,42.56,42.61,49627.0,36.0351,36.0859,36.0266,36.0689,49627.0
2016-09-21 11:40:00,42.62,42.63,42.56,42.57,54112.0,36.0774,36.0859,36.0266,36.0351,54112.0
2016-09-21 11:45:00,42.56,42.57,42.52,42.53,63358.0,36.0266,36.0351,35.9928,36.0012,63358.0
2016-09-21 11:50:00,42.52,42.55,42.51,42.52,47407.0,35.9928,36.0181,35.9843,35.9928,47407.0
2016-09-21 11:55:00,42.52,42.62,42.5,42.6,58001.0,35.9928,36.0774,35.9758,36.0605,58001.0
2016-09-21 12:00:00,42.6,42.6,42.55,42.56,41299.0,36.0605,36.0605,36.0181,36.0266,41299.0
2016-09-21 12:05:00,42.55,42.6,42.52,42.52,31706.0,36.0181,36.0605,35.9928,35.9928,31706.0
2016-09-21 12:10:00,42.52,42.52,42.47,42.47,25785.0,35.9928,35.9928,35.9504,35.9504,25785.0
2016-09-21 12:15:00,42.47,42.47,42.31,42.32,50310.0,35.9504,35.9504,35.815,35.8235,50310.0
2016-09-21 12:20:00,42.32,42.34,42.24,42.24,54204.0,35.8235,35.8404,35.7557,35.7557,54204.0
2016-09-21 12:25:00,42.24,42.25,42.18,42.21,66530.0,35.7557,35.7642,35.7049,35.7303,66530.0
2016-09-21 12:30:00,42.21,42.3,42.2,42.24,34521.0,35.7303,35.8065,35.7219,35.7557,34521.0
2016-09-21 12:35:00,42.26,42.29,42.22,42.25,16748.0,35.7727,35.7981,35.7388,35.7642,16748.0
2016-09-21 12:40:00,42.25,42.26,42.14,42.23,47995.0,35.7642,35.7727,35.6711,35.7473,47995.0
2016-09-21 12:45:00,42.22,42.25,42.21,42.25,22627.0,35.7388,35.7642,35.7303,35.7642,22627.0
2016-09-21 12:50:00,42.25,42.31,42.25,42.3,36931.0,35.7642,35.815,35.7642,35.8065,36931.0
2016-09-21 12:55:00,42.3,42.32,42.25,42.28,26131.0,35.8065,35.8235,35.7642,35.7896,26131.0
2016-09-21 13:00:00,42.29,42.34,42.28,42.3,48235.0,35.7981,35.8404,35.7896,35.8065,48235.0
2016-09-21 13:05:00,42.29,42.3,42.24,42.26,24642.0,35.7981,35.8065,35.7557,35.7727,24642.0
2016-09-21 13:10:00,42.26,42.27,42.2,42.2,23808.0,35.7727,35.7811,35.7219,35.7219,23808.0
2016-09-21 13:15:00,42.2,42.28,42.15,42.25,31881.0,35.7219,35.7896,35.6795,35.7642,31881.0
2016-09-21 13:20:00,42.26,42.26,42.2,42.22,21806.0,35.7727,35.7727,35.7219,35.7388,21806.0
2016-09-21 13:25:00,42.23,42.25,42.18,42.18,27552.0,35.7473,35.7642,35.7049,35.7049,27552.0
2016-09-21 13:30:00,42.18,42.23,42.16,42.22,26014.0,35.7049,35.7473,35.688,35.7388,26014.0
2016-09-21 13:35:00,42.22,42.29,42.21,42.24,34077.0,35.7388,35.7981,35.7303,35.7557,34077.0
2016-09-21 13:40:00,42.25,42.26,42.19,42.2,31032.0,35.7642,35.7727,35.7134,35.7219,31032.0
2016-09-21 13:45:00,42.2,42.3,42.19,42.26,37992.0,35.7219,35.8065,35.7134,35.7727,37992.0
2016-09-21 13:50:00,42.25,42.3,42.24,42.25,21438.0,35.7642,35.8065,35.7557,35.7642,21438.0
2016-09-21 13:55:00,42.26,42.39,42.24,42.24,53435.0,35.7727,35.8827,35.7557,35.7557,53435.0
2016-09-21 14:00:00,42.24,42.46,42.23,42.33,93715.0,35.7557,35.942,35.7473,35.8319,93715.0
2016-09-21 14:05:00,42.31,42.54,42.31,42.54,42877.0,35.815,36.0097,35.815,36.0097,42877.0
2016-09-21 14:10:00,42.52,42.67,42.52,42.62,128238.0,35.9928,36.1197,35.9928,36.0774,128238.0
2016-09-21 14:15:00,42.61,42.68,42.5,42.52,108983.0,36.0689,36.1282,35.9758,35.9928,108983.0
2016-09-21 14:20:00,42.52,42.61,42.49,42.49,52908.0,35.9928,36.0689,35.9674,35.9674,52908.0
2016-09-21 14:25:00,42.48,42.53,42.38,42.43,36410.0,35.9589,36.0012,35.8742,35.9166,36410.0
2016-09-21 14:30:00,42.43,42.46,42.36,42.4,49002.0,35.9166,35.942,35.8573,35.8912,49002.0
2016-09-21 14:35:00,42.41,42.55,42.4,42.52,53422.0,35.8996,36.0181,35.8912,35.9928,53422.0
2016-09-21 14:40:00,42.52,42.59,42.47,42.55,46701.0,35.9928,36.052,35.9504,36.0181,46701.0
2016-09-21 14:45:00,42.54,42.58,42.4,42.44,59545.0,36.0097,36.0435,35.8912,35.925,59545.0
2016-09-21 14:50:00,42.45,42.53,42.44,42.47,34791.0,35.9335,36.0012,35.925,35.9504,34791.0
2016-09-21 14:55:00,42.47,42.63,42.47,42.62,79240.0,35.9504,36.0859,35.9504,36.0774,79240.0
2016-09-21 15:00:00,42.62,42.66,42.58,42.63,89347.0,36.0774,36.1113,36.0435,36.0859,89347.0
2016-09-21 15:05:00,42.63,42.7,42.62,42.7,73548.0,36.0859,36.1451,36.0774,36.1451,73548.0
2016-09-21 15:10:00,42.68,42.83,42.66,42.79,122115.0,36.1282,36.2552,36.1113,36.2213,122115.0
2016-09-21 15:15:00,42.8,42.84,42.75,42.76,61059.0,36.2298,36.2636,36.1874,36.1959,61059.0
2016-09-21 15:20:00,42.75,42.82,42.73,42.78,73471.0,36.1874,36.2467,36.1705,36.2128,73471.0
2016-09-21 15:25:00,42.77,42.79,42.7,42.7,71990.0,36.2044,36.2213,36.1451,36.1451,71990.0
2016-09-21 15:30:00,42.71,42.78,42.7,42.72,128251.0,36.1536,36.2128,36.1451,36.162,128251.0
2016-09-21 15:35:00,42.72,42.75,42.64,42.7,189554.0,36.162,36.1874,36.0943,36.1451,189554.0
2016-09-21 15:40:00,42.7,42.78,42.69,42.75,159603.0,36.1451,36.2128,36.1367,36.1874,159603.0
2016-09-21 15:45:00,42.75,42.76,42.69,42.69,207221.0,36.1874,36.1959,36.1367,36.1367,207221.0
2016-09-21 15:50:00,42.7,42.74,42.65,42.66,237007.0,36.1451,36.179,36.1028,36.1113,237007.0
2016-09-21 15:55:00,42.67,42.75,42.66,42.72,378273.0,36.1197,36.1874,36.1113,36.162,378273.0
2016-09-22 09:30:00,43.25,43.5,43.17,43.4,166545.0,36.6107,36.8223,36.543,36.7377,166545.0
2016-09-22 09:35:00,43.42,43.47,43.21,43.23,112208.0,36.7546,36.7969,36.5768,36.5938,112208.0
2016-09-22 09:40:00,43.21,43.29,43.12,43.29,116123.0,36.5768,36.6445,36.5006,36.6445,116123.0
2016-09-22 09:45:00,43.29,43.56,43.29,43.55,202954.0,36.6445,36.8731,36.6445,36.8646,202954.0
2016-09-22 09:50:00,43.54,43.6,43.5,43.59,112209.0,36.8562,36.907,36.8223,36.8985,112209.0
2016-09-22 09:55:00,43.59,43.63,43.42,43.52,85058.0,36.8985,36.9324,36.7546,36.8392,85058.0
2016-09-22 10:00:00,43.52,43.53,43.41,43.45,54038.0,36.8392,36.8477,36.7461,36.78,54038.0
2016-09-22 10:05:00,43.45,43.47,43.15,43.15,145537.0,36.78,36.7969,36.526,36.526,145537.0
2016-09-22 10:10:00,43.16,43.25,43.12,43.17,84257.0,36.5345,36.6107,36.5006,36.543,84257.0
2016-09-22 10:15:00,43.16,43.17,42.98,43.01,124274.0,36.5345,36.543,36.3821,36.4075,124274.0
2016-09-22 10:20:00,43.02,43.1,42.98,43.01,73761.0,36.416,36.4837,36.3821,36.4075,73761.0
2016-09-22 10:25:00,43.01,43.16,43.01,43.1,56484.0,36.4075,36.5345,36.4075,36.4837,56484.0
2016-09-22 10:30:00,43.1,43.1,43.01,43.05,71142.0,36.4837,36.4837,36.4075,36.4414,71142.0
2016-09-22 10:35:00,43.06,43.08,42.97,42.99,58677.0,36.4499,36.4668,36.3737,36.3906,58677.0
2016-09-22 10:40:00,43.0,43.05,42.99,43.02,45481.0,36.3991,36.4414,36.3906,36.416,45481.0
2016-09-22 10:45:00,43.03,43.03,42.92,42.92,53203.0,36.4245,36.4245,36.3313,36.3313,53203.0
2016-09-22 10:50:00,42.92,42.94,42.82,42.84,90756.0,36.3313,36.3483,36.2467,36.2636,90756.0
2016-09-22 10:55:00,42.85,42.87,42.77,42.77,95473.0,36.2721,36.289,36.2044,36.2044,95473.0
2016-09-22 11:00:00,42.78,42.81,42.7,42.77,183189.0,36.2128,36.2382,36.1451,36.2044,183189.0
2016-09-22 11:05:00,42.78,42.84,42.75,42.8,49370.0,36.2128,36.2636,36.1874,36.2298,49370.0
2016-09-22 11:10:00,42.8,42.86,42.75,42.85,61789.0,36.2298,36.2806,36.1874,36.2721,61789.0
2016-09-22 11:15:00,42.85,42.98,42.83,42.96,72688.0,36.2721,36.3821,36.2552,36.3652,72688.0
2016-09-22 11:20:00,42.97,42.98,42.85,42.85,43064.0,36.3737,36.3821,36.2721,36.2721,43064.0
2016-09-22 11:25:00,42.85,42.89,42.8,42.83,65125.0,36.2721,36.306,36.2298,36.2552,65125.0
2016-09-22 11:30:00,42.83,42.86,42.8,42.82,28439.0,36.2552,36.2806,36.2298,36.2467,28439.0
2016-09-22 11:35:00,42.82,42.84,42.77,42.81,27473.0,36.2467,36.2636,36.2044,36.2382,27473.0
2016-09-22 11:40:00,42.82,42.86,42.78,42.8,54078.0,36.2467,36.2806,36.2128,36.2298,54078.0
2016-09-22 11:45:00,42.8,42.82,42.76,42.8,48306.0,36.2298,36.2467,36.1959,36.2298,48306.0
2016-09-22 11:50:00,42.8,42.82,42.7,42.73,80555.0,36.2298,36.2467,36.1451,36.1705,80555.0
2016-09-22 11:55:00,42.73,42.76,42.7,42.76,27079.0,36.1705,36.1959,36.1451,36.1959,27079.0
2016-09-22 12:00:00,42.76,42.86,42.75,42.82,53251.0,36.1959,36.2806,36.1874,36.2467,53251.0
2016-09-22 12:05:00,42.82,42.85,42.8,42.84,50162.0,36.2467,36.2721,36.2298,36.2636,50162.0
2016-09-22 12:10:00,42.85,42.86,42.79,42.83,21903.0,36.2721,36.2806,36.2213,36.2552,21903.0
2016-09-22 12:15:00,42.83,42.85,42.81,42.85,27673.0,36.2552,36.2721,36.2382,36.2721,27673.0
2016-09-22 12:20:00,42.85,42.86,42.78,42.8,32438.0,36.2721,36.2806,36.2128,36.2298,32438.0
2016-09-22 12:25:00,42.81,42.84,42.79,42.82,17524.0,36.2382,36.2636,36.2213,36.2467,17524.0
2016-09-22 12:30:00,42.82,42.85,42.78,42.81,42310.0,36.2467,36.2721,36.2128,36.2382,42310.0
2016-09-22 12:35:00,42.81,42.83,42.77,42.82,34679.0,36.2382,36.2552,36.2044,36.2467,34679.0
2016-09-22 12:40:00,42.83,42.85,42.8,42.81,31733.0,36.2552,36.2721,36.2298,36.2382,31733.0
2016-09-22 12:45:00,42.82,42.91,42.81,42.91,91159.0,36.2467,36.3229,36.2382,36.3229,91159.0
2016-09-22 12:50:00,42.92,42.93,42.89,42.91,61074.0,36.3313,36.3398,36.306,36.3229,61074.0
2016-09-22 12:55:00,42.91,42.93,42.78,42.8,76925.0,36.3229,36.3398,36.2128,36.2298,76925.0
2016-09-22 13:00:00,42.8,42.86,42.78,42.82,29821.0,36.2298,36.2806,36.2128,36.2467,29821.0
2016-09-22 13:05:00,42.82,42.85,42.8,42.83,34955.0,36.2467,36.2721,36.2298,36.2552,34955.0
2016-09-22 13:10:00,42.84,42.88,42.83,42.83,28019.0,36.2636,36.2975,36.2552,36.2552,28019.0
2016-09-22 13:15:00,42.84,42.88,42.83,42.84,17843.0,36.2636,36.2975,36.2552,36.2636,17843.0
2016-09-22 13:20:00,42.84,42.85,42.82,42.85,58722.0,36.2636,36.2721,36.2467,36.2721,58722.0
2016-09-22 13:25:00,42.85,42.86,42.73,42.73,70030.0,36.2721,36.2806,36.1705,36.1705,70030.0
2016-09-22 13:30:00,42.73,42.79,42.72,42.74,24023.0,36.1705,36.2213,36.162,36.179,24023.0
2016-09-22 13:35:00,42.75,42.81,42.73,42.81,21287.0,36.1874,36.2382,36.1705,36.2382,21287.0
2016-09-22 13:40:00,42.81,42.83,42.77,42.77,23841.0,36.2382,36.2552,36.2044,36.2044,23841.0
2016-09-22 13:45:00,42.77,42.79,42.74,42.78,22580.0,36.2044,36.2213,36.179,36.2128,22580.0
2016-09-22 13:50:00,42.78,42.8,42.74,42.78,35964.0,36.2128,36.2298,36.179,36.2128,35964.0
2016-09-22 13:55:00,42.78,42.8,42.77,42.78,15148.0,36.2128,36.2298,36.2044,36.2128,15148.0
2016-09-22 14:00:00,42.78,42.81,42.77,42.8,30286.0,36.2128,36.2382,36.2044,36.2298,30286.0
2016-09-22 14:05:00,42.8,42.82,42.78,42.8,47557.0,36.2298,36.2467,36.2128,36.2298,47557.0
2016-09-22 14:10:00,42.8,42.82,42.67,42.68,109595.0,36.2298,36.2467,36.1197,36.1282,109595.0
2016-09-22 14:15:00,42.68,42.72,42.62,42.63,47833.0,36.1282,36.162,36.0774,36.0859,47833.0
2016-09-22 14:20:00,42.62,42.69,42.61,42.65,91361.0,36.0774,36.1367,36.0689,36.1028,91361.0
2016-09-22 14:25:00,42.64,42.72,42.64,42.7,54303.0,36.0943,36.162,36.0943,36.1451,54303.0
2016-09-22 14:30:00,42.7,42.72,42.65,42.66,18973.0,36.1451,36.162,36.1028,36.1113,18973.0
2016-09-22 14:35:00,42.66,42.76,42.65,42.76,41193.0,36.1113,36.1959,36.1028,36.1959,41193.0
2016-09-22 14:40:00,42.76,42.77,42.72,42.75,27436.0,36.1959,36.2044,36.162,36.1874,27436.0
2016-09-22 14:45:00,42.75,42.77,42.74,42.75,33433.0,36.1874,36.2044,36.179,36.1874,33433.0
2016-09-22 14:50:00,42.75,42.84,42.72,42.83,44711.0,36.1874,36.2636,36.162,36.2552,44711.0
2016-09-22 14:55:00,42.83,42.84,42.79,42.83,33884.0,36.2552,36.2636,36.2213,36.2552,33884.0
2016-09-22 15:00:00,42.82,42.85,42.79,42.81,53910.0,36.2467,36.2721,36.2213,36.2382,53910.0
2016-09-22 15:05:00,42.81,42.83,42.76,42.78,25573.0,36.2382,36.2552,36.1959,36.2128,25573.0
2016-09-22 15:10:00,42.78,42.78,42.75,42.76,22108.0,36.2128,36.2128,36.1874,36.1959,22108.0
2016-09-22 15:15:00,42.76,42.77,42.73,42.74,34038.0,36.1959,36.2044,36.1705,36.179,34038.0
2016-09-22 15:20:00,42.73,42.78,42.73,42.73,27282.0,36.1705,36.2128,36.1705,36.1705,27282.0
2016-09-22 15:25:00,42.74,42.77,42.71,42.71,143502.0,36.179,36.2044,36.1536,36.1536,143502.0
2016-09-22 15:30:00,42.72,42.74,42.71,42.71,77055.0,36.162,36.179,36.1536,36.1536,77055.0
2016-09-22 15:35:00,42.72,42.75,42.71,42.72,92350.0,36.162,36.1874,36.1536,36.162,92350.0
2016-09-22 15:40:00,42.71,42.74,42.67,42.71,85080.0,36.1536,36.179,36.1197,36.1536,85080.0
2016-09-22 15:45:00,42.71,42.72,42.6,42.64,117944.0,36.1536,36.162,36.0605,36.0943,117944.0
2016-09-22 15:50:00,42.64,42.65,42.61,42.64,87407.0,36.0943,36.1028,36.0689,36.0943,87407.0
2016-09-22 15:55:00,42.64,42.68,42.6,42.64,282441.0,36.0943,36.1282,36.0605,36.0943,282441.0
2016-09-23 09:30:00,42.29,42.69,42.21,42.62,198743.0,35.7981,36.1367,35.7303,36.0774,198743.0
2016-09-23 09:35:00,42.59,42.84,42.59,42.79,74167.0,36.052,36.2636,36.052,36.2213,74167.0
2016-09-23 09:40:00,42.78,42.83,42.65,42.69,80993.0,36.2128,36.2552,36.1028,36.1367,80993.0
2016-09-23 09:45:00,42.68,42.87,42.64,42.86,68708.0,36.1282,36.289,36.0943,36.2806,68708.0
2016-09-23 09:50:00,42.87,42.92,42.78,42.84,63621.0,36.289,36.3313,36.2128,36.2636,63621.0
2016-09-23 09:55:00,42.84,42.99,42.82,42.91,75772.0,36.2636,36.3906,36.2467,36.3229,75772.0
2016-09-23 10:00:00,42.92,42.98,42.89,42.96,80939.0,36.3313,36.3821,36.306,36.3652,80939.0
2016-09-23 10:05:00,42.96,42.96,42.83,42.93,64602.0,36.3652,36.3652,36.2552,36.3398,64602.0
2016-09-23 10:10:00,42.92,42.93,42.83,42.91,52258.0,36.3313,36.3398,36.2552,36.3229,52258.0
2016-09-23 10:15:00,42.91,42.93,42.86,42.86,37053.0,36.3229,36.3398,36.2806,36.2806,37053.0
2016-09-23 10:20:00,42.86,42.96,42.8,42.95,76913.0,36.2806,36.3652,36.2298,36.3567,76913.0
2016-09-23 10:25:00,42.95,43.04,42.89,43.0,54332.0,36.3567,36.4329,36.306,36.3991,54332.0
2016-09-23 10:30:00,43.01,43.02,42.84,42.87,54712.0,36.4075,36.416,36.2636,36.289,54712.0
2016-09-23 10:35:00,42.87,42.9,42.82,42.85,90443.0,36.289,36.3144,36.2467,36.2721,90443.0
2016-09-23 10:40:00,42.84,42.89,42.8,42.89,72882.0,36.2636,36.306,36.2298,36.306,72882.0
2016-09-23 10:45:00,42.88,42.89,42.78,42.81,33259.0,36.2975,36.306,36.2128,36.2382,33259.0
2016-09-23 10:50:00,42.81,42.81,42.77,42.77,28878.0,36.2382,36.2382,36.2044,36.2044,28878.0
2016-09-23 10:55:00,42.77,42.88,42.76,42.86,53916.0,36.2044,36.2975,36.1959,36.2806,53916.0
2016-09-23 11:00:00,42.86,42.91,42.83,42.9,86575.0,36.2806,36.3229,36.2552,36.3144,86575.0
2016-09-23 11:05:00,42.9,42.92,42.82,42.82,82122.0,36.3144,36.3313,36.2467,36.2467,82122.0
2016-09-23 11:10:00,42.82,42.82,42.74,42.76,31029.0,36.2467,36.2467,36.179,36.1959,31029.0
2016-09-23 11:15:00,42.75,42.76,42.63,42.65,45016.0,36.1874,36.1959,36.0859,36.1028,45016.0
2016-09-23 11:20:00,42.65,42.67,42.57,42.58,47305.0,36.1028,36.1197,36.0351,36.0435,47305.0
2016-09-23 11:25:00,42.58,42.6,42.54,42.56,56030.0,36.0435,36.0605,36.0097,36.0266,56030.0
2016-09-23 11:30:00,42.57,42.75,42.57,42.74,42025.0,36.0351,36.1874,36.0351,36.179,42025.0
2016-09-23 11:35:00,42.74,42.76,42.67,42.73,35535.0,36.179,36.1959,36.1197,36.1705,35535.0
2016-09-23 11:40:00,42.73,42.74,42.69,42.72,19035.0,36.1705,36.179,36.1367,36.162,19035.0
2016-09-23 11:45:00,42.73,42.73,42.56,42.58,45081.0,36.1705,36.1705,36.0266,36.0435,45081.0
2016-09-23 11:50:00,42.58,42.59,42.42,42.45,75634.0,36.0435,36.052,35.9081,35.9335,75634.0
2016-09-23 11:55:00,42.45,42.45,42.23,42.31,95003.0,35.9335,35.9335,35.7473,35.815,95003.0
2016-09-23 12:00:00,42.31,42.34,42.22,42.23,81074.0,35.815,35.8404,35.7388,35.7473,81074.0
2016-09-23 12:05:00,42.23,42.25,42.16,42.19,59820.0,35.7473,35.7642,35.688,35.7134,59820.0
2016-09-23 12:10:00,42.19,42.29,42.19,42.21,71218.0,35.7134,35.7981,35.7134,35.7303,71218.0
2016-09-23 12:15:00,42.2,42.22,42.15,42.19,59464.0,35.7219,35.7388,35.6795,35.7134,59464.0
2016-09-23 12:20:00,42.18,42.22,42.16,42.19,60165.0,35.7049,35.7388,35.688,35.7134,60165.0
2016-09-23 12:25:00,42.2,42.2,42.11,42.12,117078.0,35.7219,35.7219,35.6457,35.6542,117078.0
2016-09-23 12:30:00,42.13,42.13,42.03,42.08,150570.0,35.6626,35.6626,35.578,35.6203,150570.0
2016-09-23 12:35:00,42.09,42.1,42.01,42.02,31463.0,35.6288,35.6372,35.561,35.5695,31463.0
2016-09-23 12:40:00,42.02,42.06,42.02,42.03,43714.0,35.5695,35.6034,35.5695,35.578,43714.0
2016-09-23 12:45:00,42.02,42.03,41.92,41.92,77591.0,35.5695,35.578,35.4849,35.4849,77591.0
2016-09-23 12:50:00,41.92,41.98,41.9,41.95,102393.0,35.4849,35.5356,35.4679,35.5103,102393.0
2016-09-23 12:55:00,41.95,41.97,41.88,41.89,63922.0,35.5103,35.5272,35.451,35.4595,63922.0
2016-09-23 13:00:00,41.9,41.9,41.78,41.78,117192.0,35.4679,35.4679,35.3663,35.3663,117192.0
2016-09-23 13:05:00,41.78,41.86,41.77,41.8,122742.0,35.3663,35.4341,35.3579,35.3833,122742.0
2016-09-23 13:10:00,41.79,41.81,41.72,41.75,106843.0,35.3748,35.3917,35.3156,35.341,106843.0
2016-09-23 13:15:00,41.76,41.79,41.73,41.75,71187.0,35.3494,35.3748,35.324,35.341,71187.0
2016-09-23 13:20:00,41.75,41.8,41.73,41.75,86549.0,35.341,35.3833,35.324,35.341,86549.0
2016-09-23 13:25:00,41.76,41.9,41.76,41.89,81032.0,35.3494,35.4679,35.3494,35.4595,81032.0
2016-09-23 13:30:00,41.89,42.0,41.89,42.0,68024.0,35.4595,35.5526,35.4595,35.5526,68024.0
2016-09-23 13:35:00,42.0,42.0,41.91,41.91,59864.0,35.5526,35.5526,35.4764,35.4764,59864.0
2016-09-23 13:40:00,41.91,41.92,41.86,41.86,63095.0,35.4764,35.4849,35.4341,35.4341,63095.0
2016-09-23 13:45:00,41.86,41.86,41.81,41.84,55935.0,35.4341,35.4341,35.3917,35.4171,55935.0
2016-09-23 13:50:00,41.84,41.86,41.76,41.79,89356.0,35.4171,35.4341,35.3494,35.3748,89356.0
2016-09-23 13:55:00,41.79,41.81,41.75,41.77,108696.0,35.3748,35.3917,35.341,35.3579,108696.0
2016-09-23 14:00:00,41.76,41.79,41.74,41.79,51390.0,35.3494,35.3748,35.3325,35.3748,51390.0
2016-09-23 14:05:00,41.79,41.87,41.77,41.86,48063.0,35.3748,35.4425,35.3579,35.4341,48063.0
2016-09-23 14:10:00,41.85,41.86,41.78,41.78,61158.0,35.4256,35.4341,35.3663,35.3663,61158.0
2016-09-23 14:15:00,41.78,41.79,41.74,41.76,63029.0,35.3663,35.3748,35.3325,35.3494,63029.0
2016-09-23 14:20:00,41.76,41.76,41.69,41.69,49935.0,35.3494,35.3494,35.2902,35.2902,49935.0
2016-09-23 14:25:00,41.69,41.79,41.67,41.76,99130.0,35.2902,35.3748,35.2732,35.3494,99130.0
2016-09-23 14:30:00,41.77,41.83,41.75,41.82,25838.0,35.3579,35.4087,35.341,35.4002,25838.0
2016-09-23 14:35:00,41.81,41.87,41.8,41.81,51001.0,35.3917,35.4425,35.3833,35.3917,51001.0
2016-09-23 14:40:00,41.8,41.8,41.76,41.78,36699.0,35.3833,35.3833,35.3494,35.3663,36699.0
2016-09-23 14:45:00,41.78,41.79,41.76,41.76,82491.0,35.3663,35.3748,35.3494,35.3494,82491.0
2016-09-23 14:50:00,41.76,41.82,41.74,41.82,51307.0,35.3494,35.4002,35.3325,35.4002,51307.0
2016-09-23 14:55:00,41.82,41.82,41.79,41.82,52044.0,35.4002,35.4002,35.3748,35.4002,52044.0
2016-09-23 15:00:00,41.81,41.85,41.81,41.84,51428.0,35.3917,35.4256,35.3917,35.4171,51428.0
2016-09-23 15:05:00,41.84,41.91,41.83,41.87,50353.0,35.4171,35.4764,35.4087,35.4425,50353.0
2016-09-23 15:10:00,41.87,41.87,41.85,41.86,37396.0,35.4425,35.4425,35.4256,35.4341,37396.0
2016-09-23 15:15:00,41.86,41.88,41.83,41.87,71038.0,35.4341,35.451,35.4087,35.4425,71038.0
2016-09-23 15:20:00,41.86,41.88,41.82,41.85,57484.0,35.4341,35.451,35.4002,35.4256,57484.0
2016-09-23 15:25:00,41.85,41.92,41.82,41.91,76467.0,35.4256,35.4849,35.4002,35.4764,76467.0
2016-09-23 15:30:00,41.91,41.98,41.89,41.93,99826.0,35.4764,35.5356,35.4595,35.4933,99826.0
2016-09-23 15:35:00,41.93,41.93,41.86,41.88,126697.0,35.4933,35.4933,35.4341,35.451,126697.0
2016-09-23 15:40:00,41.87,41.9,41.86,41.87,61930.0,35.4425,35.4679,35.4341,35.4425,61930.0
2016-09-23 15:45:00,41.86,41.95,41.83,41.95,177325.0,35.4341,35.5103,35.4087,35.5103,177325.0
2016-09-23 15:50:00,41.94,41.99,41.93,41.96,202211.0,35.5018,35.5441,35.4933,35.5187,202211.0
2016-09-23 15:55:00,41.96,41.97,41.82,41.83,461042.0,35.5187,35.5272,35.4002,35.4087,461042.0
2016-09-26 09:30:00,41.98,42.31,41.81,41.85,134086.0,35.5356,35.815,35.3917,35.4256,134086.0
2016-09-26 09:35:00,41.85,42.09,41.81,42.03,43126.0,35.4256,35.6288,35.3917,35.578,43126.0
2016-09-26 09:40:00,42.03,42.12,41.93,41.95,67061.0,35.578,35.6542,35.4933,35.5103,67061.0
2016-09-26 09:45:00,41.95,42.1,41.87,41.98,71353.0,35.5103,35.6372,35.4425,35.5356,71353.0
2016-09-26 09:50:00,41.97,42.16,41.96,42.12,76982.0,35.5272,35.688,35.5187,35.6542,76982.0
2016-09-26 09:55:00,42.13,42.15,41.95,41.98,47597.0,35.6626,35.6795,35.5103,35.5356,47597.0
2016-09-26 10:00:00,41.98,42.08,41.9,42.04,57020.0,35.5356,35.6203,35.4679,35.5864,57020.0
2016-09-26 10:05:00,42.04,42.16,42.0,42.14,99525.0,35.5864,35.688,35.5526,35.6711,99525.0
2016-09-26 10:10:00,42.14,42.29,42.05,42.22,111790.0,35.6711,35.7981,35.5949,35.7388,111790.0
2016-09-26 10:15:00,42.23,42.25,42.13,42.16,65933.0,35.7473,35.7642,35.6626,35.688,65933.0
2016-09-26 10:20:00,42.15,42.18,42.08,42.12,142072.0,35.6795,35.7049,35.6203,35.6542,142072.0
2016-09-26 10:25:00,42.11,42.2,42.08,42.09,36884.0,35.6457,35.7219,35.6203,35.6288,36884.0
2016-09-26 10:30:00,42.1,42.11,42.03,42.05,72440.0,35.6372,35.6457,35.578,35.5949,72440.0
2016-09-26 10:35:00,42.05,42.09,42.01,42.02,120060.0,35.5949,35.6288,35.561,35.5695,120060.0
2016-09-26 10:40:00,42.02,42.03,41.95,41.96,62880.0,35.5695,35.578,35.5103,35.5187,62880.0
2016-09-26 10:45:00,41.97,42.1,41.9,42.08,103424.0,35.5272,35.6372,35.4679,35.6203,103424.0
2016-09-26 10:50:00,42.08,42.17,42.07,42.12,94768.0,35.6203,35.6965,35.6118,35.6542,94768.0
2016-09-26 10:55:00,42.12,42.18,42.07,42.07,68309.0,35.6542,35.7049,35.6118,35.6118,68309.0
2016-09-26 11:00:00,42.07,42.11,41.98,42.01,78186.0,35.6118,35.6457,35.5356,35.561,78186.0
2016-09-26 11:05:00,42.02,42.16,42.02,42.14,50530.0,35.5695,35.688,35.5695,35.6711,50530.0
2016-09-26 11:10:00,42.14,42.23,42.11,42.12,78886.0,35.6711,35.7473,35.6457,35.6542,78886.0
2016-09-26 11:15:00,42.12,42.25,42.11,42.11,93682.0,35.6542,35.7642,35.6457,35.6457,93682.0
2016-09-26 11:20:00,42.12,42.17,41.94,41.96,47161.0,35.6542,35.6965,35.5018,35.5187,47161.0
2016-09-26 11:25:00,41.97,41.99,41.86,41.88,54821.0,35.5272,35.5441,35.4341,35.451,54821.0
2016-09-26 11:30:00,41.88,41.93,41.82,41.9,70616.0,35.451,35.4933,35.4002,35.4679,70616.0
2016-09-26 11:35:00,41.9,41.93,41.81,41.84,70237.0,35.4679,35.4933,35.3917,35.4171,70237.0
2016-09-26 11:40:00,41.85,41.87,41.8,41.8,34084.0,35.4256,35.4425,35.3833,35.3833,34084.0
2016-09-26 11:45:00,41.81,41.91,41.81,41.85,34278.0,35.3917,35.4764,35.3917,35.4256,34278.0
2016-09-26 11:50:00,41.84,41.87,41.77,41.81,46925.0,35.4171,35.4425,35.3579,35.3917,46925.0
2016-09-26 11:55:00,41.82,41.89,41.81,41.88,30430.0,35.4002,35.4595,35.3917,35.451,30430.0
2016-09-26 12:00:00,41.87,41.89,41.8,41.81,126214.0,35.4425,35.4595,35.3833,35.3917,126214.0
2016-09-26 12:05:00,41.81,41.85,41.78,41.79,85525.0,35.3917,35.4256,35.3663,35.3748,85525.0
2016-09-26 12:10:00,41.78,41.91,41.76,41.89,51722.0,35.3663,35.4764,35.3494,35.4595,51722.0
2016-09-26 12:15:00,41.89,42.0,41.88,41.95,38640.0,35.4595,35.5526,35.451,35.5103,38640.0
2016-09-26 12:20:00,41.94,42.02,41.92,41.99,33672.0,35.5018,35.5695,35.4849,35.5441,33672.0
2016-09-26 12:25:00,42.0,42.01,41.95,42.0,41002.0,35.5526,35.561,35.5103,35.5526,41002.0
2016-09-26 12:30:00,42.0,42.03,41.95,42.02,51224.0,35.5526,35.578,35.5103,35.5695,51224.0
2016-09-26 12:35:00,42.01,42.01,41.93,41.93,29587.0,35.561,35.561,35.4933,35.4933,29587.0
2016-09-26 12:40:00,41.93,41.98,41.85,41.98,27989.0,35.4933,35.5356,35.4256,35.5356,27989.0
2016-09-26 12:45:00,41.98,42.01,41.94,41.97,28707.0,35.5356,35.561,35.5018,35.5272,28707.0
2016-09-26 12:50:00,41.97,41.99,41.94,41.97,20472.0,35.5272,35.5441,35.5018,35.5272,20472.0
2016-09-26 12:55:00,41.97,42.03,41.97,42.02,44034.0,35.5272,35.578,35.5272,35.5695,44034.0
2016-09-26 13:00:00,42.01,42.08,42.0,42.04,33959.0,35.561,35.6203,35.5526,35.5864,33959.0
2016-09-26 13:05:00,42.05,42.05,41.95,41.95,29632.0,35.5949,35.5949,35.5103,35.5103,29632.0
2016-09-26 13:10:00,41.95,42.0,41.93,41.99,31103.0,35.5103,35.5526,35.4933,35.5441,31103.0
2016-09-26 13:15:00,41.99,42.03,41.98,41.98,19139.0,35.5441,35.578,35.5356,35.5356,19139.0
2016-09-26 13:20:00,41.98,41.99,41.91,41.92,23685.0,35.5356,35.5441,35.4764,35.4849,23685.0
2016-09-26 13:25:00,41.91,41.96,41.88,41.96,20517.0,35.4764,35.5187,35.451,35.5187,20517.0
2016-09-26 13:30:00,41.95,41.98,41.93,41.97,45159.0,35.5103,35.5356,35.4933,35.5272,45159.0
2016-09-26 13:35:00,41.97,41.97,41.87,41.89,41241.0,35.5272,35.5272,35.4425,35.4595,41241.0
2016-09-26 13:40:00,41.89,41.95,41.89,41.9,56964.0,35.4595,35.5103,35.4595,35.4679,56964.0
2016-09-26 13:45:00,41.9,41.96,41.89,41.92,98447.0,35.4679,35.5187,35.4595,35.4849,98447.0
2016-09-26 13:50:00,41.93,41.95,41.92,41.93,68620.0,35.4933,35.5103,35.4849,35.4933,68620.0
2016-09-26 13:55:00,41.93,41.93,41.88,41.9,41257.0,35.4933,35.4933,35.451,35.4679,41257.0
2016-09-26 14:00:00,41.9,41.9,41.85,41.86,81057.0,35.4679,35.4679,35.4256,35.4341,81057.0
2016-09-26 14:05:00,41.86,41.87,41.81,41.81,50925.0,35.4341,35.4425,35.3917,35.3917,50925.0
2016-09-26 14:10:00,41.81,41.83,41.77,41.79,74737.0,35.3917,35.4087,35.3579,35.3748,74737.0
2016-09-26 14:15:00,41.79,41.91,41.78,41.89,52562.0,35.3748,35.4764,35.3663,35.4595,52562.0
2016-09-26 14:20:00,41.89,41.89,41.77,41.79,72409.0,35.4595,35.4595,35.3579,35.3748,72409.0
2016-09-26 14:25:00,41.79,41.79,41.67,41.7,91200.0,35.3748,35.3748,35.2732,35.2986,91200.0
2016-09-26 14:30:00,41.7,41.7,41.63,41.64,57755.0,35.2986,35.2986,35.2394,35.2478,57755.0
2016-09-26 14:35:00,41.64,41.67,41.57,41.59,92756.0,35.2478,35.2732,35.1886,35.2055,92756.0
2016-09-26 14:40:00,41.6,41.62,41.52,41.55,67982.0,35.214,35.2309,35.1463,35.1717,67982.0
2016-09-26 14:45:00,41.55,41.6,41.53,41.55,108723.0,35.1717,35.214,35.1547,35.1717,108723.0
2016-09-26 14:50:00,41.55,41.59,41.52,41.56,101362.0,35.1717,35.2055,35.1463,35.1801,101362.0
2016-09-26 14:55:00,41.56,41.58,41.52,41.55,98674.0,35.1801,35.197,35.1463,35.1717,98674.0
2016-09-26 15:00:00,41.54,41.56,41.47,41.5,161364.0,35.1632,35.1801,35.1039,35.1293,161364.0
2016-09-26 15:05:00,41.5,41.59,41.48,41.57,140569.0,35.1293,35.2055,35.1124,35.1886,140569.0
2016-09-26 15:10:00,41.58,41.63,41.54,41.63,94173.0,35.197,35.2394,35.1632,35.2394,94173.0
2016-09-26 15:15:00,41.63,41.64,41.53,41.55,81407.0,35.2394,35.2478,35.1547,35.1717,81407.0
2016-09-26 15:20:00,41.55,41.62,41.54,41.57,109779.0,35.1717,35.2309,35.1632,35.1886,109779.0
2016-09-26 15:25:00,41.57,41.62,41.56,41.59,51978.0,35.1886,35.2309,35.1801,35.2055,51978.0
2016-09-26 15:30:00,41.59,41.67,41.58,41.66,56970.0,35.2055,35.2732,35.197,35.2648,56970.0
2016-09-26 15:35:00,41.67,41.69,41.58,41.6,81245.0,35.2732,35.2902,35.197,35.214,81245.0
2016-09-26 15:40:00,41.6,41.61,41.54,41.55,105352.0,35.214,35.2224,35.1632,35.1717,105352.0
2016-09-26 15:45:00,41.54,41.55,41.47,41.49,292012.0,35.1632,35.1717,35.1039,35.1209,292012.0
2016-09-26 15:50:00,41.49,41.53,41.44,41.48,358189.0,35.1209,35.1547,35.0785,35.1124,358189.0
2016-09-26 15:55:00,41.47,41.52,41.18,41.39,1449127.0,35.1039,35.1463,34.8585,35.0362,1449127.0
2016-09-27 09:30:00,40.92,41.02,40.43,40.61,362183.0,34.6384,34.723,34.2236,34.376,362183.0
2016-09-27 09:35:00,40.63,40.69,40.49,40.62,230965.0,34.3929,34.4437,34.2744,34.3844,230965.0
2016-09-27 09:40:00,40.64,40.65,40.42,40.45,322082.0,34.4013,34.4098,34.2151,34.2405,322082.0
2016-09-27 09:45:00,40.45,40.55,40.45,40.52,198359.0,34.2405,34.3252,34.2405,34.2998,198359.0
2016-09-27 09:50:00,40.53,40.53,40.27,40.35,287780.0,34.3082,34.3082,34.0881,34.1559,287780.0
2016-09-27 09:55:00,40.35,40.58,40.35,40.55,345761.0,34.1559,34.3506,34.1559,34.3252,345761.0
2016-09-27 10:00:00,40.55,40.8,40.55,40.61,203706.0,34.3252,34.5368,34.3252,34.376,203706.0
2016-09-27 10:05:00,40.61,40.65,40.51,40.52,88898.0,34.376,34.4098,34.2913,34.2998,88898.0
2016-09-27 10:10:00,40.51,40.54,40.36,40.41,132528.0,34.2913,34.3167,34.1643,34.2067,132528.0
2016-09-27 10:15:00,40.43,40.49,40.4,40.42,100034.0,34.2236,34.2744,34.1982,34.2151,100034.0
2016-09-27 10:20:00,40.43,40.43,40.27,40.37,242325.0,34.2236,34.2236,34.0881,34.1728,242325.0
2016-09-27 10:25:00,40.36,40.38,40.3,40.32,79429.0,34.1643,34.1813,34.1135,34.1305,79429.0
2016-09-27 10:30:00,40.33,40.35,40.26,40.29,184327.0,34.1389,34.1559,34.0797,34.1051,184327.0
2016-09-27 10:35:00,40.28,40.33,40.21,40.26,182906.0,34.0966,34.1389,34.0374,34.0797,182906.0
2016-09-27 10:40:00,40.24,40.26,40.17,40.22,113039.0,34.0628,34.0797,34.0035,34.0458,113039.0
2016-09-27 10:45:00,40.21,40.37,40.18,40.32,125928.0,34.0374,34.1728,34.012,34.1305,125928.0
2016-09-27 10:50:00,40.33,40.35,40.29,40.3,94702.0,34.1389,34.1559,34.1051,34.1135,94702.0
2016-09-27 10:55:00,40.3,40.3,40.12,40.17,1059281.0,34.1135,34.1135,33.9612,34.0035,1059281.0
2016-09-27 11:00:00,40.18,40.28,40.17,40.24,102817.0,34.012,34.0966,34.0035,34.0628,102817.0
2016-09-27 11:05:00,40.25,40.28,40.22,40.27,120941.0,34.0712,34.0966,34.0458,34.0881,120941.0
2016-09-27 11:10:00,40.27,40.47,40.25,40.47,121987.0,34.0881,34.2574,34.0712,34.2574,121987.0
2016-09-27 11:15:00,40.48,40.56,40.47,40.54,95302.0,34.2659,34.3336,34.2574,34.3167,95302.0
2016-09-27 11:20:00,40.53,40.53,40.46,40.52,112923.0,34.3082,34.3082,34.249,34.2998,112923.0
2016-09-27 11:25:00,40.52,40.55,40.47,40.53,97208.0,34.2998,34.3252,34.2574,34.3082,97208.0
2016-09-27 11:30:00,40.52,40.65,40.52,40.58,82747.0,34.2998,34.4098,34.2998,34.3506,82747.0
2016-09-27 11:35:00,40.58,40.64,40.49,40.64,169854.0,34.3506,34.4013,34.2744,34.4013,169854.0
2016-09-27 11:40:00,40.64,40.64,40.55,40.58,72760.0,34.4013,34.4013,34.3252,34.3506,72760.0
2016-09-27 11:45:00,40.57,40.69,40.57,40.66,91369.0,34.3421,34.4437,34.3421,34.4183,91369.0
2016-09-27 11:50:00,40.67,40.72,40.65,40.72,145315.0,34.4267,34.4691,34.4098,34.4691,145315.0
2016-09-27 11:55:00,40.71,40.8,40.7,40.72,84922.0,34.4606,34.5368,34.4521,34.4691,84922.0
2016-09-27 12:00:00,40.71,40.71,40.66,40.69,58164.0,34.4606,34.4606,34.4183,34.4437,58164.0
2016-09-27 12:05:00,40.68,40.71,40.64,40.66,42888.0,34.4352,34.4606,34.4013,34.4183,42888.0
2016-09-27 12:10:00,40.65,40.66,40.49,40.5,180217.0,34.4098,34.4183,34.2744,34.2828,180217.0
2016-09-27 12:15:00,40.49,40.57,40.49,40.53,67230.0,34.2744,34.3421,34.2744,34.3082,67230.0
2016-09-27 12:20:00,40.53,40.68,40.53,40.63,107867.0,34.3082,34.4352,34.3082,34.3929,107867.0
2016-09-27 12:25:00,40.63,40.69,40.62,40.64,49228.0,34.3929,34.4437,34.3844,34.4013,49228.0
2016-09-27 12:30:00,40.64,40.69,40.63,40.67,35874.0,34.4013,34.4437,34.3929,34.4267,35874.0
2016-09-27 12:35:00,40.68,40.69,40.62,40.64,37875.0,34.4352,34.4437,34.3844,34.4013,37875.0
2016-09-27 12:40:00,40.65,40.72,40.63,40.69,34957.0,34.4098,34.4691,34.3929,34.4437,34957.0
2016-09-27 12:45:00,40.68,40.71,40.65,40.66,62358.0,34.4352,34.4606,34.4098,34.4183,62358.0
2016-09-27 12:50:00,40.65,40.73,40.64,40.7,30732.0,34.4098,34.4775,34.4013,34.4521,30732.0
2016-09-27 12:55:00,40.7,40.89,40.68,40.88,134469.0,34.4521,34.613,34.4352,34.6045,134469.0
2016-09-27 13:00:00,40.87,40.95,40.85,40.95,75077.0,34.596,34.6638,34.5791,34.6638,75077.0
2016-09-27 13:05:00,40.94,41.06,40.94,41.03,106154.0,34.6553,34.7569,34.6553,34.7315,106154.0
2016-09-27 13:10:00,41.04,41.09,41.01,41.01,64071.0,34.7399,34.7823,34.7146,34.7146,64071.0
2016-09-27 13:15:00,41.01,41.05,41.0,41.04,58112.0,34.7146,34.7484,34.7061,34.7399,58112.0
2016-09-27 13:20:00,41.04,41.07,41.01,41.05,50607.0,34.7399,34.7653,34.7146,34.7484,50607.0
2016-09-27 13:25:00,41.04,41.08,41.0,41.02,39978.0,34.7399,34.7738,34.7061,34.723,39978.0
2016-09-27 13:30:00,41.02,41.08,41.0,41.02,81160.0,34.723,34.7738,34.7061,34.723,81160.0
2016-09-27 13:35:00,41.02,41.03,40.93,40.94,51487.0,34.723,34.7315,34.6468,34.6553,51487.0
2016-09-27 13:40:00,40.94,40.94,40.83,40.86,63799.0,34.6553,34.6553,34.5622,34.5876,63799.0
2016-09-27 13:45:00,40.86,40.89,40.83,40.83,66919.0,34.5876,34.613,34.5622,34.5622,66919.0
2016-09-27 13:50:00,40.83,40.84,40.79,40.8,52853.0,34.5622,34.5706,34.5283,34.5368,52853.0
2016-09-27 13:55:00,40.8,40.82,40.7,40.74,97963.0,34.5368,34.5537,34.4521,34.486,97963.0
2016-09-27 14:00:00,40.74,40.78,40.66,40.66,90486.0,34.486,34.5199,34.4183,34.4183,90486.0
2016-09-27 14:05:00,40.66,40.68,40.61,40.67,128574.0,34.4183,34.4352,34.376,34.4267,128574.0
2016-09-27 14:10:00,40.68,40.75,40.65,40.74,80826.0,34.4352,34.4945,34.4098,34.486,80826.0
2016-09-27 14:15:00,40.74,40.74,40.66,40.68,53045.0,34.486,34.486,34.4183,34.4352,53045.0
2016-09-27 14:20:00,40.68,40.75,40.66,40.7,57034.0,34.4352,34.4945,34.4183,34.4521,57034.0
2016-09-27 14:25:00,40.71,40.81,40.7,40.77,55833.0,34.4606,34.5453,34.4521,34.5114,55833.0
2016-09-27 14:30:00,40.77,40.82,40.74,40.76,78335.0,34.5114,34.5537,34.486,34.5029,78335.0
2016-09-27 14:35:00,40.77,40.8,40.76,40.79,34031.0,34.5114,34.5368,34.5029,34.5283,34031.0
2016-09-27 14:40:00,40.78,40.81,40.76,40.81,49302.0,34.5199,34.5453,34.5029,34.5453,49302.0
2016-09-27 14:45:00,40.81,40.85,40.79,40.81,51737.0,34.5453,34.5791,34.5283,34.5453,51737.0
2016-09-27 14:50:00,40.8,40.87,40.79,40.87,45180.0,34.5368,34.596,34.5283,34.596,45180.0
2016-09-27 14:55:00,40.86,40.87,40.75,40.77,45850.0,34.5876,34.596,34.4945,34.5114,45850.0
2016-09-27 15:00:00,40.77,40.85,40.77,40.83,50832.0,34.5114,34.5791,34.5114,34.5622,50832.0
2016-09-27 15:05:00,40.84,40.84,40.81,40.81,49330.0,34.5706,34.5706,34.5453,34.5453,49330.0
2016-09-27 15:10:00,40.82,40.83,40.79,40.8,62945.0,34.5537,34.5622,34.5283,34.5368,62945.0
2016-09-27 15:15:00,40.81,40.88,40.8,40.87,77593.0,34.5453,34.6045,34.5368,34.596,77593.0
2016-09-27 15:20:00,40.87,40.87,40.84,40.86,47282.0,34.596,34.596,34.5706,34.5876,47282.0
2016-09-27 15:25:00,40.85,40.91,40.84,40.89,100666.0,34.5791,34.6299,34.5706,34.613,100666.0
2016-09-27 15:30:00,40.88,40.9,40.84,40.86,100290.0,34.6045,34.6214,34.5706,34.5876,100290.0
2016-09-27 15:35:00,40.86,40.9,40.86,40.9,126795.0,34.5876,34.6214,34.5876,34.6214,126795.0
2016-09-27 15:40:00,40.9,40.93,40.86,40.89,142509.0,34.6214,34.6468,34.5876,34.613,142509.0
2016-09-27 15:45:00,40.89,40.92,40.87,40.89,138968.0,34.613,34.6384,34.596,34.613,138968.0
2016-09-27 15:50:00,40.89,40.89,40.86,40.86,128873.0,34.613,34.613,34.5876,34.5876,128873.0
2016-09-27 15:55:00,40.87,40.96,40.86,40.94,452400.0,34.596,34.6722,34.5876,34.6553,452400.0
2016-09-28 09:30:00,41.11,41.44,40.83,40.87,199369.0,34.7992,35.0785,34.5622,34.596,199369.0
2016-09-28 09:35:00,40.88,41.12,40.88,40.95,86988.0,34.6045,34.8077,34.6045,34.6638,86988.0
2016-09-28 09:40:00,40.96,40.96,40.8,40.94,101031.0,34.6722,34.6722,34.5368,34.6553,101031.0
2016-09-28 09:45:00,40.95,40.96,40.83,40.91,66907.0,34.6638,34.6722,34.5622,34.6299,66907.0
2016-09-28 09:50:00,40.92,41.05,40.83,40.95,93899.0,34.6384,34.7484,34.5622,34.6638,93899.0
2016-09-28 09:55:00,40.95,41.04,40.93,41.03,63761.0,34.6638,34.7399,34.6468,34.7315,63761.0
2016-09-28 10:00:00,41.03,41.15,41.0,41.02,77433.0,34.7315,34.8331,34.7061,34.723,77433.0
2016-09-28 10:05:00,41.02,41.02,40.88,40.88,95010.0,34.723,34.723,34.6045,34.6045,95010.0
2016-09-28 10:10:00,40.88,40.89,40.73,40.86,119518.0,34.6045,34.613,34.4775,34.5876,119518.0
2016-09-28 10:15:00,40.86,40.87,40.79,40.82,47970.0,34.5876,34.596,34.5283,34.5537,47970.0
2016-09-28 10:20:00,40.83,40.84,40.72,40.79,107743.0,34.5622,34.5706,34.4691,34.5283,107743.0
2016-09-28 10:25:00,40.79,40.91,40.77,40.91,72006.0,34.5283,34.6299,34.5114,34.6299,72006.0
2016-09-28 10:30:00,40.94,41.05,40.75,40.82,277314.0,34.6553,34.7484,34.4945,34.5537,277314.0
2016-09-28 10:35:00,40.83,40.85,40.73,40.8,100053.0,34.5622,34.5791,34.4775,34.5368,100053.0
2016-09-28 10:40:00,40.79,40.88,40.77,40.82,53695.0,34.5283,34.6045,34.5114,34.5537,53695.0
2016-09-28 10:45:00,40.81,40.81,40.6,40.61,81757.0,34.5453,34.5453,34.3675,34.376,81757.0
2016-09-28 10:50:00,40.62,40.68,40.56,40.57,88160.0,34.3844,34.4352,34.3336,34.3421,88160.0
2016-09-28 10:55:00,40.57,40.63,40.48,40.55,84242.0,34.3421,34.3929,34.2659,34.3252,84242.0
2016-09-28 11:00:00,40.56,40.56,40.45,40.45,176902.0,34.3336,34.3336,34.2405,34.2405,176902.0
2016-09-28 11:05:00,40.45,40.53,40.45,40.5,124135.0,34.2405,34.3082,34.2405,34.2828,124135.0
2016-09-28 11:10:00,40.5,40.67,40.47,40.59,44636.0,34.2828,34.4267,34.2574,34.359,44636.0
2016-09-28 11:15:00,40.58,40.64,40.51,40.64,40388.0,34.3506,34.4013,34.2913,34.4013,40388.0
2016-09-28 11:20:00,40.63,40.73,40.61,40.63,74432.0,34.3929,34.4775,34.376,34.3929,74432.0
2016-09-28 11:25:00,40.62,40.76,40.57,40.76,45079.0,34.3844,34.5029,34.3421,34.5029,45079.0
2016-09-28 11:30:00,40.76,40.76,40.63,40.67,32968.0,34.5029,34.5029,34.3929,34.4267,32968.0
2016-09-28 11:35:00,40.66,40.77,40.63,40.68,41657.0,34.4183,34.5114,34.3929,34.4352,41657.0
2016-09-28 11:40:00,40.69,40.8,40.69,40.75,38647.0,34.4437,34.5368,34.4437,34.4945,38647.0
2016-09-28 11:45:00,40.75,40.86,40.75,40.86,25988.0,34.4945,34.5876,34.4945,34.5876,25988.0
2016-09-28 11:50:00,40.86,40.95,40.83,40.91,55406.0,34.5876,34.6638,34.5622,34.6299,55406.0
2016-09-28 11:55:00,40.91,40.98,40.88,40.97,81133.0,34.6299,34.6892,34.6045,34.6807,81133.0
2016-09-28 12:00:00,40.98,40.99,40.87,40.9,50009.0,34.6892,34.6976,34.596,34.6214,50009.0
2016-09-28 12:05:00,40.9,40.96,40.88,40.88,34409.0,34.6214,34.6722,34.6045,34.6045,34409.0
2016-09-28 12:10:00,40.87,41.21,40.87,41.2,83643.0,34.596,34.8838,34.596,34.8754,83643.0
2016-09-28 12:15:00,41.21,41.28,41.11,41.12,148284.0,34.8838,34.9431,34.7992,34.8077,148284.0
2016-09-28 12:20:00,41.12,41.18,41.08,41.17,46862.0,34.8077,34.8585,34.7738,34.85,46862.0
2016-09-28 12:25:00,41.17,41.29,41.13,41.25,193314.0,34.85,34.9516,34.8161,34.9177,193314.0
2016-09-28 12:30:00,41.26,41.29,41.13,41.13,73437.0,34.9262,34.9516,34.8161,34.8161,73437.0
2016-09-28 12:35:00,41.13,41.17,41.09,41.14,74608.0,34.8161,34.85,34.7823,34.8246,74608.0
2016-09-28 12:40:00,41.15,41.29,41.11,41.27,66853.0,34.8331,34.9516,34.7992,34.9346,66853.0
2016-09-28 12:45:00,41.28,41.34,41.23,41.25,112972.0,34.9431,34.9939,34.9008,34.9177,112972.0
2016-09-28 12:50:00,41.26,41.36,41.24,41.35,67680.0,34.9262,35.0108,34.9092,35.0024,67680.0
2016-09-28 12:55:00,41.34,41.41,41.3,41.41,102281.0,34.9939,35.0531,34.96,35.0531,102281.0
2016-09-28 13:00:00,41.4,41.4,41.21,41.3,85242.0,35.0447,35.0447,34.8838,34.96,85242.0
2016-09-28 13:05:00,41.3,41.37,41.26,41.28,88506.0,34.96,35.0193,34.9262,34.9431,88506.0
2016-09-28 13:10:00,41.27,41.34,41.26,41.31,72616.0,34.9346,34.9939,34.9262,34.9685,72616.0
2016-09-28 13:15:00,41.31,41.45,41.3,41.43,85089.0,34.9685,35.087,34.96,35.0701,85089.0
2016-09-28 13:20:00,41.42,41.5,41.42,41.44,100019.0,35.0616,35.1293,35.0616,35.0785,100019.0
2016-09-28 13:25:00,41.44,41.5,41.38,41.49,28455.0,35.0785,35.1293,35.0278,35.1209,28455.0
2016-09-28 13:30:00,41.5,41.55,41.47,41.53,85074.0,35.1293,35.1717,35.1039,35.1547,85074.0
2016-09-28 13:35:00,41.54,41.55,41.47,41.49,38337.0,35.1632,35.1717,35.1039,35.1209,38337.0
2016-09-28 13:40:00,41.49,41.63,41.47,41.62,58734.0,35.1209,35.2394,35.1039,35.2309,58734.0
2016-09-28 13:45:00,41.62,41.62,41.5,41.52,48521.0,35.2309,35.2309,35.1293,35.1463,48521.0
2016-09-28 13:50:00,41.52,41.54,41.5,41.5,20595.0,35.1463,35.1632,35.1293,35.1293,20595.0
2016-09-28 13:55:00,41.5,41.54,41.46,41.54,41273.0,35.1293,35.1632,35.0955,35.1632,41273.0
2016-09-28 14:00:00,41.53,41.59,41.5,41.5,83511.0,35.1547,35.2055,35.1293,35.1293,83511.0
2016-09-28 14:05:00,41.5,41.74,41.48,41.71,101663.0,35.1293,35.3325,35.1124,35.3071,101663.0
2016-09-28 14:10:00,41.71,42.21,41.7,42.06,198809.0,35.3071,35.7303,35.2986,35.6034,198809.0
2016-09-28 14:15:00,42.08,42.14,41.95,42.12,137464.0,35.6203,35.6711,35.5103,35.6542,137464.0
2016-09-28 14:20:00,42.13,42.42,42.03,42.35,226771.0,35.6626,35.9081,35.578,35.8488,226771.0
2016-09-28 14:25:00,42.35,42.73,42.31,42.66,422921.0,35.8488,36.1705,35.815,36.1113,422921.0
2016-09-28 14:30:00,42.67,42.78,42.59,42.71,207809.0,36.1197,36.2128,36.052,36.1536,207809.0
2016-09-28 14:35:00,42.73,42.81,42.39,42.48,299562.0,36.1705,36.2382,35.8827,35.9589,299562.0
2016-09-28 14:40:00,42.47,42.57,42.27,42.32,349011.0,35.9504,36.0351,35.7811,35.8235,349011.0
2016-09-28 14:45:00,42.32,42.61,42.32,42.55,196397.0,35.8235,36.0689,35.8235,36.0181,196397.0
2016-09-28 14:50:00,42.55,42.79,42.5,42.77,204545.0,36.0181,36.2213,35.9758,36.2044,204545.0
2016-09-28 14:55:00,42.76,42.96,42.76,42.77,453612.0,36.1959,36.3652,36.1959,36.2044,453612.0
2016-09-28 15:00:00,42.77,42.79,42.6,42.7,221487.0,36.2044,36.2213,36.0605,36.1451,221487.0
2016-09-28 15:05:00,42.69,42.72,42.59,42.62,158034.0,36.1367,36.162,36.052,36.0774,158034.0
2016-09-28 15:10:00,42.62,42.72,42.56,42.57,166266.0,36.0774,36.162,36.0266,36.0351,166266.0
2016-09-28 15:15:00,42.57,42.63,42.5,42.56,177855.0,36.0351,36.0859,35.9758,36.0266,177855.0
2016-09-28 15:20:00,42.56,42.78,42.56,42.78,173023.0,36.0266,36.2128,36.0266,36.2128,173023.0
2016-09-28 15:25:00,42.78,42.82,42.63,42.66,190746.0,36.2128,36.2467,36.0859,36.1113,190746.0
2016-09-28 15:30:00,42.66,42.67,42.57,42.61,155034.0,36.1113,36.1197,36.0351,36.0689,155034.0
2016-09-28 15:35:00,42.6,42.69,42.58,42.67,173818.0,36.0605,36.1367,36.0435,36.1197,173818.0
2016-09-28 15:40:00,42.66,42.78,42.62,42.76,209823.0,36.1113,36.2128,36.0774,36.1959,209823.0
2016-09-28 15:45:00,42.75,42.87,42.66,42.84,422210.0,36.1874,36.289,36.1113,36.2636,422210.0
2016-09-28 15:50:00,42.84,42.85,42.71,42.78,522362.0,36.2636,36.2721,36.1536,36.2128,522362.0
2016-09-28 15:55:00,42.78,42.88,42.75,42.81,709490.0,36.2128,36.2975,36.1874,36.2382,709490.0
2016-09-29 09:30:00,42.89,43.66,42.89,43.46,404329.0,36.306,36.9577,36.306,36.7885,404329.0
2016-09-29 09:35:00,43.48,43.88,43.46,43.81,392581.0,36.8054,37.144,36.7885,37.0847,392581.0
2016-09-29 09:40:00,43.83,43.92,43.46,43.63,340268.0,37.1017,37.1778,36.7885,36.9324,340268.0
2016-09-29 09:45:00,43.63,43.99,43.61,43.83,186665.0,36.9324,37.2371,36.9154,37.1017,186665.0
2016-09-29 09:50:00,43.83,43.91,43.75,43.76,285067.0,37.1017,37.1694,37.0339,37.0424,285067.0
2016-09-29 09:55:00,43.76,43.92,43.68,43.91,329953.0,37.0424,37.1778,36.9747,37.1694,329953.0
2016-09-29 10:00:00,43.92,44.08,43.82,44.06,352217.0,37.1778,37.3133,37.0932,37.2963,352217.0
2016-09-29 10:05:00,44.06,44.19,43.97,44.17,307543.0,37.2963,37.4064,37.2202,37.3895,307543.0
2016-09-29 10:10:00,44.16,44.32,44.15,44.21,335137.0,37.381,37.5164,37.3725,37.4233,335137.0
2016-09-29 10:15:00,44.22,44.35,44.15,44.31,294498.0,37.4318,37.5418,37.3725,37.508,294498.0
2016-09-29 10:20:00,44.3,44.39,44.25,44.33,209779.0,37.4995,37.5757,37.4572,37.5249,209779.0
2016-09-29 10:25:00,44.34,44.39,44.23,44.24,180997.0,37.5334,37.5757,37.4402,37.4487,180997.0
2016-09-29 10:30:00,44.25,44.31,44.07,44.07,203798.0,37.4572,37.508,37.3048,37.3048,203798.0
2016-09-29 10:35:00,44.08,44.25,44.06,44.22,159001.0,37.3133,37.4572,37.2963,37.4318,159001.0
2016-09-29 10:40:00,44.22,44.29,44.19,44.25,101304.0,37.4318,37.491,37.4064,37.4572,101304.0
2016-09-29 10:45:00,44.25,44.3,44.17,44.3,126789.0,37.4572,37.4995,37.3895,37.4995,126789.0
2016-09-29 10:50:00,44.3,44.33,44.1,44.19,195411.0,37.4995,37.5249,37.3302,37.4064,195411.0
2016-09-29 10:55:00,44.18,44.2,44.05,44.12,200907.0,37.3979,37.4149,37.2879,37.3471,200907.0
2016-09-29 11:00:00,44.12,44.16,44.02,44.13,189174.0,37.3471,37.381,37.2625,37.3556,189174.0
2016-09-29 11:05:00,44.13,44.24,44.1,44.21,113751.0,37.3556,37.4487,37.3302,37.4233,113751.0
2016-09-29 11:10:00,44.21,44.27,44.15,44.19,121370.0,37.4233,37.4741,37.3725,37.4064,121370.0
2016-09-29 11:15:00,44.19,44.29,44.14,44.15,132101.0,37.4064,37.491,37.3641,37.3725,132101.0
2016-09-29 11:20:00,44.15,44.33,44.15,44.28,86991.0,37.3725,37.5249,37.3725,37.4826,86991.0
2016-09-29 11:25:00,44.28,44.44,44.26,44.42,123470.0,37.4826,37.618,37.4656,37.6011,123470.0
2016-09-29 11:30:00,44.43,44.43,44.37,44.43,86300.0,37.6095,37.6095,37.5588,37.6095,86300.0
2016-09-29 11:35:00,44.44,44.51,44.32,44.33,261684.0,37.618,37.6773,37.5164,37.5249,261684.0
2016-09-29 11:40:00,44.32,44.36,44.27,44.29,109099.0,37.5164,37.5503,37.4741,37.491,109099.0
2016-09-29 11:45:00,44.29,44.33,44.12,44.16,131603.0,37.491,37.5249,37.3471,37.381,131603.0
2016-09-29 11:50:00,44.16,44.26,44.15,44.18,135787.0,37.381,37.4656,37.3725,37.3979,135787.0
2016-09-29 11:55:00,44.19,44.29,44.17,44.25,110774.0,37.4064,37.491,37.3895,37.4572,110774.0
2016-09-29 12:00:00,44.26,44.38,44.25,44.36,70457.0,37.4656,37.5672,37.4572,37.5503,70457.0
2016-09-29 12:05:00,44.35,44.45,44.33,44.38,162945.0,37.5418,37.6265,37.5249,37.5672,162945.0
2016-09-29 12:10:00,44.39,44.51,44.38,44.49,202299.0,37.5757,37.6773,37.5672,37.6603,202299.0
2016-09-29 12:15:00,44.49,44.51,44.44,44.5,189795.0,37.6603,37.6773,37.618,37.6688,189795.0
2016-09-29 12:20:00,44.49,44.56,44.45,44.56,132304.0,37.6603,37.7196,37.6265,37.7196,132304.0
2016-09-29 12:25:00,44.56,44.73,44.56,44.71,148250.0,37.7196,37.8635,37.7196,37.8466,148250.0
2016-09-29 12:30:00,44.72,44.72,44.62,44.7,158412.0,37.855,37.855,37.7704,37.8381,158412.0
2016-09-29 12:35:00,44.69,44.7,44.54,44.55,126484.0,37.8296,37.8381,37.7027,37.7111,126484.0
2016-09-29 12:40:00,44.54,44.61,44.47,44.51,186896.0,37.7027,37.7619,37.6434,37.6773,186896.0
2016-09-29 12:45:00,44.5,44.51,44.34,44.35,103575.0,37.6688,37.6773,37.5334,37.5418,103575.0
2016-09-29 12:50:00,44.34,44.35,44.14,44.26,125902.0,37.5334,37.5418,37.3641,37.4656,125902.0
2016-09-29 12:55:00,44.26,44.36,44.25,44.36,59514.0,37.4656,37.5503,37.4572,37.5503,59514.0
2016-09-29 13:00:00,44.37,44.41,44.1,44.23,163086.0,37.5588,37.5926,37.3302,37.4402,163086.0
2016-09-29 13:05:00,44.23,44.34,44.14,44.32,155240.0,37.4402,37.5334,37.3641,37.5164,155240.0
2016-09-29 13:10:00,44.33,44.46,44.29,44.29,171416.0,37.5249,37.6349,37.491,37.491,171416.0
2016-09-29 13:15:00,44.28,44.31,44.22,44.23,166197.0,37.4826,37.508,37.4318,37.4402,166197.0
2016-09-29 13:20:00,44.23,44.31,44.21,44.3,142535.0,37.4402,37.508,37.4233,37.4995,142535.0
2016-09-29 13:25:00,44.31,44.33,44.18,44.22,59675.0,37.508,37.5249,37.3979,37.4318,59675.0
2016-09-29 13:30:00,44.22,44.22,44.1,44.16,75369.0,37.4318,37.4318,37.3302,37.381,75369.0
2016-09-29 13:35:00,44.16,44.17,44.1,44.11,49774.0,37.381,37.3895,37.3302,37.3387,49774.0
2016-09-29 13:40:00,44.11,44.11,43.92,44.0,161550.0,37.3387,37.3387,37.1778,37.2456,161550.0
2016-09-29 13:45:00,43.99,44.06,43.97,44.06,97394.0,37.2371,37.2963,37.2202,37.2963,97394.0
2016-09-29 13:50:00,44.06,44.06,43.82,43.86,155559.0,37.2963,37.2963,37.0932,37.127,155559.0
2016-09-29 13:55:00,43.86,43.86,43.72,43.84,172847.0,37.127,37.127,37.0085,37.1101,172847.0
2016-09-29 14:00:00,43.84,43.96,43.73,43.93,93889.0,37.1101,37.2117,37.017,37.1863,93889.0
2016-09-29 14:05:00,43.93,44.03,43.9,44.03,57177.0,37.1863,37.271,37.1609,37.271,57177.0
2016-09-29 14:10:00,44.02,44.14,44.01,44.1,124835.0,37.2625,37.3641,37.254,37.3302,124835.0
2016-09-29 14:15:00,44.11,44.29,44.1,44.28,96270.0,37.3387,37.491,37.3302,37.4826,96270.0
2016-09-29 14:20:00,44.28,44.36,44.19,44.34,93844.0,37.4826,37.5503,37.4064,37.5334,93844.0
2016-09-29 14:25:00,44.34,44.47,44.27,44.45,124394.0,37.5334,37.6434,37.4741,37.6265,124394.0
2016-09-29 14:30:00,44.44,44.45,44.32,44.4,75089.0,37.618,37.6265,37.5164,37.5842,75089.0
2016-09-29 14:35:00,44.41,44.52,44.38,44.39,108081.0,37.5926,37.6857,37.5672,37.5757,108081.0
2016-09-29 14:40:00,44.39,44.41,44.35,44.37,59295.0,37.5757,37.5926,37.5418,37.5588,59295.0
2016-09-29 14:45:00,44.36,44.41,44.19,44.39,126496.0,37.5503,37.5926,37.4064,37.5757,126496.0
2016-09-29 14:50:00,44.39,44.41,44.3,44.3,58945.0,37.5757,37.5926,37.4995,37.4995,58945.0
2016-09-29 14:55:00,44.3,44.33,44.17,44.17,90957.0,37.4995,37.5249,37.3895,37.3895,90957.0
2016-09-29 15:00:00,44.16,44.23,44.1,44.17,81138.0,37.381,37.4402,37.3302,37.3895,81138.0
2016-09-29 15:05:00,44.16,44.25,44.16,44.24,68290.0,37.381,37.4572,37.381,37.4487,68290.0
2016-09-29 15:10:00,44.23,44.35,44.2,44.34,105893.0,37.4402,37.5418,37.4149,37.5334,105893.0
2016-09-29 15:15:00,44.34,44.35,44.19,44.29,90032.0,37.5334,37.5418,37.4064,37.491,90032.0
2016-09-29 15:20:00,44.28,44.33,44.24,44.29,86636.0,37.4826,37.5249,37.4487,37.491,86636.0
2016-09-29 15:25:00,44.3,44.46,44.23,44.45,158872.0,37.4995,37.6349,37.4402,37.6265,158872.0
2016-09-29 15:30:00,44.44,44.48,44.37,44.47,172760.0,37.618,37.6519,37.5588,37.6434,172760.0
2016-09-29 15:35:00,44.47,44.47,44.39,44.46,198035.0,37.6434,37.6434,37.5757,37.6349,198035.0
2016-09-29 15:40:00,44.46,44.48,44.3,44.39,235130.0,37.6349,37.6519,37.4995,37.5757,235130.0
2016-09-29 15:45:00,44.39,44.39,44.27,44.3,413446.0,37.5757,37.5757,37.4741,37.4995,413446.0
2016-09-29 15:50:00,44.3,44.33,44.27,44.33,345135.0,37.4995,37.5249,37.4741,37.5249,345135.0
2016-09-29 15:55:00,44.32,44.33,44.16,44.18,686563.0,37.5164,37.5249,37.381,37.3979,686563.0
2016-09-30 09:30:00,44.54,44.64,44.09,44.09,133884.0,37.7027,37.7873,37.3217,37.3217,133884.0
2016-09-30 09:35:00,44.12,44.29,44.09,44.17,77858.0,37.3471,37.491,37.3217,37.3895,77858.0
2016-09-30 09:40:00,44.18,44.27,44.07,44.19,120718.0,37.3979,37.4741,37.3048,37.4064,120718.0
2016-09-30 09:45:00,44.19,44.27,44.15,44.2,137145.0,37.4064,37.4741,37.3725,37.4149,137145.0
2016-09-30 09:50:00,44.2,44.34,44.17,44.2,140057.0,37.4149,37.5334,37.3895,37.4149,140057.0
2016-09-30 09:55:00,44.19,44.36,44.17,44.36,50345.0,37.4064,37.5503,37.3895,37.5503,50345.0
2016-09-30 10:00:00,44.36,44.37,44.24,44.3,73904.0,37.5503,37.5588,37.4487,37.4995,73904.0
2016-09-30 10:05:00,44.3,44.42,44.25,44.41,56137.0,37.4995,37.6011,37.4572,37.5926,56137.0
2016-09-30 10:10:00,44.4,44.45,44.27,44.3,49379.0,37.5842,37.6265,37.4741,37.4995,49379.0
2016-09-30 10:15:00,44.3,44.3,44.21,44.26,44126.0,37.4995,37.4995,37.4233,37.4656,44126.0
2016-09-30 10:20:00,44.26,44.32,44.2,44.32,76423.0,37.4656,37.5164,37.4149,37.5164,76423.0
2016-09-30 10:25:00,44.32,44.38,44.29,44.38,45310.0,37.5164,37.5672,37.491,37.5672,45310.0
2016-09-30 10:30:00,44.38,44.39,44.28,44.35,143302.0,37.5672,37.5757,37.4826,37.5418,143302.0
2016-09-30 10:35:00,44.34,44.38,44.27,44.28,130375.0,37.5334,37.5672,37.4741,37.4826,130375.0
2016-09-30 10:40:00,44.28,44.35,44.25,44.3,43957.0,37.4826,37.5418,37.4572,37.4995,43957.0
2016-09-30 10:45:00,44.3,44.38,44.3,44.32,52038.0,37.4995,37.5672,37.4995,37.5164,52038.0
2016-09-30 10:50:00,44.32,44.38,44.3,44.31,49244.0,37.5164,37.5672,37.4995,37.508,49244.0
2016-09-30 10:55:00,44.31,44.43,44.3,44.4,96779.0,37.508,37.6095,37.4995,37.5842,96779.0
2016-09-30 11:00:00,44.39,44.53,44.38,44.53,61697.0,37.5757,37.6942,37.5672,37.6942,61697.0
2016-09-30 11:05:00,44.53,44.54,44.43,44.49,34977.0,37.6942,37.7027,37.6095,37.6603,34977.0
2016-09-30 11:10:00,44.5,44.78,44.5,44.78,104922.0,37.6688,37.9058,37.6688,37.9058,104922.0
2016-09-30 11:15:00,44.76,44.78,44.68,44.74,112553.0,37.8889,37.9058,37.8212,37.872,112553.0
2016-09-30 11:20:00,44.75,44.78,44.69,44.71,67721.0,37.8804,37.9058,37.8296,37.8466,67721.0
2016-09-30 11:25:00,44.7,44.75,44.67,44.69,72244.0,37.8381,37.8804,37.8127,37.8296,72244.0
2016-09-30 11:30:00,44.7,44.73,44.63,44.65,68048.0,37.8381,37.8635,37.7788,37.7958,68048.0
2016-09-30 11:35:00,44.64,44.75,44.64,44.66,64069.0,37.7873,37.8804,37.7873,37.8042,64069.0
2016-09-30 11:40:00,44.67,44.79,44.66,44.76,50268.0,37.8127,37.9143,37.8042,37.8889,50268.0
2016-09-30 11:45:00,44.76,44.78,44.71,44.75,38623.0,37.8889,37.9058,37.8466,37.8804,38623.0
2016-09-30 11:50:00,44.75,44.76,44.7,44.74,37491.0,37.8804,37.8889,37.8381,37.872,37491.0
2016-09-30 11:55:00,44.73,44.76,44.65,44.7,58066.0,37.8635,37.8889,37.7958,37.8381,58066.0
2016-09-30 12:00:00,44.7,44.7,44.64,44.68,52851.0,37.8381,37.8381,37.7873,37.8212,52851.0
2016-09-30 12:05:00,44.69,44.73,44.67,44.71,42836.0,37.8296,37.8635,37.8127,37.8466,42836.0
2016-09-30 12:10:00,44.71,44.71,44.64,44.7,34642.0,37.8466,37.8466,37.7873,37.8381,34642.0
2016-09-30 12:15:00,44.7,44.75,44.69,44.74,31516.0,37.8381,37.8804,37.8296,37.872,31516.0
2016-09-30 12:20:00,44.73,44.75,44.68,44.71,42797.0,37.8635,37.8804,37.8212,37.8466,42797.0
2016-09-30 12:25:00,44.7,44.83,44.69,44.83,62258.0,37.8381,37.9481,37.8296,37.9481,62258.0
2016-09-30 12:30:00,44.82,44.87,44.8,44.86,46554.0,37.9397,37.982,37.9227,37.9735,46554.0
2016-09-30 12:35:00,44.86,44.92,44.84,44.91,88209.0,37.9735,38.0243,37.9566,38.0159,88209.0
2016-09-30 12:40:00,44.91,44.92,44.84,44.87,50373.0,38.0159,38.0243,37.9566,37.982,50373.0
2016-09-30 12:45:00,44.88,44.88,44.79,44.82,27351.0,37.9905,37.9905,37.9143,37.9397,27351.0
2016-09-30 12:50:00,44.82,44.82,44.76,44.81,26038.0,37.9397,37.9397,37.8889,37.9312,26038.0
2016-09-30 12:55:00,44.81,44.82,44.74,44.74,48408.0,37.9312,37.9397,37.872,37.872,48408.0
2016-09-30 13:00:00,44.75,44.75,44.7,44.73,46628.0,37.8804,37.8804,37.8381,37.8635,46628.0
2016-09-30 13:05:00,44.73,44.77,44.72,44.76,40230.0,37.8635,37.8974,37.855,37.8889,40230.0
2016-09-30 13:10:00,44.76,44.77,44.74,44.76,33547.0,37.8889,37.8974,37.872,37.8889,33547.0
2016-09-30 13:15:00,44.75,44.77,44.7,44.75,52075.0,37.8804,37.8974,37.8381,37.8804,52075.0
2016-09-30 13:20:00,44.74,44.85,44.74,44.84,47855.0,37.872,37.9651,37.872,37.9566,47855.0
2016-09-30 13:25:00,44.84,44.92,44.82,44.91,70249.0,37.9566,38.0243,37.9397,38.0159,70249.0
2016-09-30 13:30:00,44.91,44.93,44.9,44.91,210874.0,38.0159,38.0328,38.0074,38.0159,210874.0
2016-09-30 13:35:00,44.91,44.94,44.9,44.92,58068.0,38.0159,38.0413,38.0074,38.0243,58068.0
2016-09-30 13:40:00,44.92,44.97,44.9,44.95,96454.0,38.0243,38.0667,38.0074,38.0497,96454.0
2016-09-30 13:45:00,44.95,44.98,44.95,44.97,36083.0,38.0497,38.0751,38.0497,38.0667,36083.0
2016-09-30 13:50:00,44.97,45.0,44.96,44.98,47117.0,38.0667,38.092,38.0582,38.0751,47117.0
2016-09-30 13:55:00,44.97,45.0,44.96,44.98,52399.0,38.0667,38.092,38.0582,38.0751,52399.0
2016-09-30 14:00:00,44.98,44.99,44.97,44.98,46084.0,38.0751,38.0836,38.0667,38.0751,46084.0
2016-09-30 14:05:00,44.98,44.99,44.95,44.97,49048.0,38.0751,38.0836,38.0497,38.0667,49048.0
2016-09-30 14:10:00,44.97,45.0,44.96,44.97,42394.0,38.0667,38.092,38.0582,38.0667,42394.0
2016-09-30 14:15:00,44.96,45.01,44.95,44.95,252745.0,38.0582,38.1005,38.0497,38.0497,252745.0
2016-09-30 14:20:00,44.96,44.98,44.9,44.91,71510.0,38.0582,38.0751,38.0074,38.0159,71510.0
2016-09-30 14:25:00,44.92,44.97,44.9,44.9,73231.0,38.0243,38.0667,38.0074,38.0074,73231.0
2016-09-30 14:30:00,44.9,44.95,44.89,44.92,54339.0,38.0074,38.0497,37.9989,38.0243,54339.0
2016-09-30 14:35:00,44.93,44.96,44.9,44.95,38030.0,38.0328,38.0582,38.0074,38.0497,38030.0
2016-09-30 14:40:00,44.95,44.99,44.94,44.96,29136.0,38.0497,38.0836,38.0413,38.0582,29136.0
2016-09-30 14:45:00,44.95,44.99,44.95,44.97,32741.0,38.0497,38.0836,38.0497,38.0667,32741.0
2016-09-30 14:50:00,44.98,44.99,44.92,44.96,87185.0,38.0751,38.0836,38.0243,38.0582,87185.0
2016-09-30 14:55:00,44.96,44.99,44.93,44.98,67675.0,38.0582,38.0836,38.0328,38.0751,67675.0
2016-09-30 15:00:00,44.98,45.0,44.98,45.0,104881.0,38.0751,38.092,38.0751,38.092,104881.0
2016-09-30 15:05:00,45.0,45.06,44.99,45.0,69485.0,38.092,38.1428,38.0836,38.092,69485.0
2016-09-30 15:10:00,45.01,45.02,44.99,45.01,119279.0,38.1005,38.109,38.0836,38.1005,119279.0
2016-09-30 15:15:00,45.0,45.04,44.98,45.0,84219.0,38.092,38.1259,38.0751,38.092,84219.0
2016-09-30 15:20:00,44.99,45.04,44.98,45.02,75759.0,38.0836,38.1259,38.0751,38.109,75759.0
2016-09-30 15:25:00,45.01,45.03,45.0,45.02,82116.0,38.1005,38.1174,38.092,38.109,82116.0
2016-09-30 15:30:00,45.01,45.04,44.93,44.96,131573.0,38.1005,38.1259,38.0328,38.0582,131573.0
2016-09-30 15:35:00,44.95,45.04,44.95,45.01,223064.0,38.0497,38.1259,38.0497,38.1005,223064.0
2016-09-30 15:40:00,45.01,45.08,44.99,45.07,284427.0,38.1005,38.1598,38.0836,38.1513,284427.0
2016-09-30 15:45:00,45.08,45.08,44.99,45.02,320438.0,38.1598,38.1598,38.0836,38.109,320438.0
2016-09-30 15:50:00,45.01,45.02,44.99,45.02,270624.0,38.1005,38.109,38.0836,38.109,270624.0
2016-09-30 15:55:00,45.02,45.02,44.85,44.88,623531.0,38.109,38.109,37.9651,37.9905,623531.0
2016-10-03 09:30:00,45.11,45.19,44.85,44.98,151273.0,38.1852,38.2529,37.9651,38.0751,151273.0
2016-10-03 09:35:00,44.97,45.13,44.94,45.0,131632.0,38.0667,38.2021,38.0413,38.092,131632.0
2016-10-03 09:40:00,45.0,45.1,44.99,45.09,154733.0,38.092,38.1767,38.0836,38.1682,154733.0
2016-10-03 09:45:00,45.08,45.12,44.87,44.88,213872.0,38.1598,38.1936,37.982,37.9905,213872.0
2016-10-03 09:50:00,44.88,44.92,44.84,44.85,48874.0,37.9905,38.0243,37.9566,37.9651,48874.0
2016-10-03 09:55:00,44.85,44.93,44.77,44.86,46870.0,37.9651,38.0328,37.8974,37.9735,46870.0
2016-10-03 10:00:00,44.86,44.96,44.68,44.73,71075.0,37.9735,38.0582,37.8212,37.8635,71075.0
2016-10-03 10:05:00,44.73,44.73,44.58,44.63,82831.0,37.8635,37.8635,37.7365,37.7788,82831.0
2016-10-03 10:10:00,44.64,44.7,44.6,44.68,88694.0,37.7873,37.8381,37.7534,37.8212,88694.0
2016-10-03 10:15:00,44.68,44.69,44.54,44.61,67281.0,37.8212,37.8296,37.7027,37.7619,67281.0
2016-10-03 10:20:00,44.61,44.7,44.57,44.61,62027.0,37.7619,37.8381,37.7281,37.7619,62027.0
2016-10-03 10:25:00,44.61,44.69,44.59,44.66,42727.0,37.7619,37.8296,37.745,37.8042,42727.0
2016-10-03 10:30:00,44.66,44.83,44.65,44.82,42004.0,37.8042,37.9481,37.7958,37.9397,42004.0
2016-10-03 10:35:00,44.82,44.86,44.75,44.84,48685.0,37.9397,37.9735,37.8804,37.9566,48685.0
2016-10-03 10:40:00,44.83,44.91,44.8,44.91,29017.0,37.9481,38.0159,37.9227,38.0159,29017.0
2016-10-03 10:45:00,44.91,44.98,44.88,44.98,56985.0,38.0159,38.0751,37.9905,38.0751,56985.0
2016-10-03 10:50:00,44.98,45.02,44.85,44.87,47736.0,38.0751,38.109,37.9651,37.982,47736.0
2016-10-03 10:55:00,44.87,44.95,44.83,44.85,46064.0,37.982,38.0497,37.9481,37.9651,46064.0
2016-10-03 11:00:00,44.85,44.88,44.81,44.84,53348.0,37.9651,37.9905,37.9312,37.9566,53348.0
2016-10-03 11:05:00,44.83,44.92,44.82,44.84,35394.0,37.9481,38.0243,37.9397,37.9566,35394.0
2016-10-03 11:10:00,44.85,44.89,44.82,44.89,34756.0,37.9651,37.9989,37.9397,37.9989,34756.0
2016-10-03 11:15:00,44.89,44.89,44.72,44.82,52146.0,37.9989,37.9989,37.855,37.9397,52146.0
2016-10-03 11:20:00,44.8,44.92,44.8,44.86,38047.0,37.9227,38.0243,37.9227,37.9735,38047.0
2016-10-03 11:25:00,44.86,44.88,44.73,44.79,73599.0,37.9735,37.9905,37.8635,37.9143,73599.0
2016-10-03 11:30:00,44.79,44.79,44.71,44.75,43206.0,37.9143,37.9143,37.8466,37.8804,43206.0
2016-10-03 11:35:00,44.75,44.8,44.7,44.74,44902.0,37.8804,37.9227,37.8381,37.872,44902.0
2016-10-03 11:40:00,44.73,44.8,44.69,44.78,33500.0,37.8635,37.9227,37.8296,37.9058,33500.0
2016-10-03 11:45:00,44.79,44.82,44.77,44.8,32487.0,37.9143,37.9397,37.8974,37.9227,32487.0
2016-10-03 11:50:00,44.81,44.87,44.78,44.8,41939.0,37.9312,37.982,37.9058,37.9227,41939.0
2016-10-03 11:55:00,44.8,44.86,44.78,44.85,88806.0,37.9227,37.9735,37.9058,37.9651,88806.0
2016-10-03 12:00:00,44.84,44.86,44.8,44.83,36869.0,37.9566,37.9735,37.9227,37.9481,36869.0
2016-10-03 12:05:00,44.83,44.98,44.83,44.98,40962.0,37.9481,38.0751,37.9481,38.0751,40962.0
2016-10-03 12:10:00,44.97,44.98,44.9,44.9,31588.0,38.0667,38.0751,38.0074,38.0074,31588.0
2016-10-03 12:15:00,44.9,44.94,44.84,44.92,30848.0,38.0074,38.0413,37.9566,38.0243,30848.0
2016-10-03 12:20:00,44.91,44.96,44.87,44.93,32261.0,38.0159,38.0582,37.982,38.0328,32261.0
2016-10-03 12:25:00,44.93,44.94,44.77,44.83,138946.0,38.0328,38.0413,37.8974,37.9481,138946.0
2016-10-03 12:30:00,44.82,44.87,44.75,44.82,189351.0,37.9397,37.982,37.8804,37.9397,189351.0
2016-10-03 12:35:00,44.81,44.89,44.81,44.84,50102.0,37.9312,37.9989,37.9312,37.9566,50102.0
2016-10-03 12:40:00,44.84,44.91,44.83,44.91,43483.0,37.9566,38.0159,37.9481,38.0159,43483.0
2016-10-03 12:45:00,44.91,44.93,44.88,44.92,30825.0,38.0159,38.0328,37.9905,38.0243,30825.0
2016-10-03 12:50:00,44.91,44.95,44.9,44.91,40198.0,38.0159,38.0497,38.0074,38.0159,40198.0
2016-10-03 12:55:00,44.9,44.96,44.87,44.96,26708.0,38.0074,38.0582,37.982,38.0582,26708.0
2016-10-03 13:00:00,44.97,44.98,44.92,44.94,55771.0,38.0667,38.0751,38.0243,38.0413,55771.0
2016-10-03 13:05:00,44.94,44.95,44.88,44.91,49425.0,38.0413,38.0497,37.9905,38.0159,49425.0
2016-10-03 13:10:00,44.9,44.92,44.84,44.91,74960.0,38.0074,38.0243,37.9566,38.0159,74960.0
2016-10-03 13:15:00,44.91,44.91,44.84,44.9,44149.0,38.0159,38.0159,37.9566,38.0074,44149.0
2016-10-03 13:20:00,44.9,44.92,44.87,44.89,24737.0,38.0074,38.0243,37.982,37.9989,24737.0
2016-10-03 13:25:00,44.89,44.91,44.84,44.86,69451.0,37.9989,38.0159,37.9566,37.9735,69451.0
2016-10-03 13:30:00,44.85,44.91,44.85,44.91,31538.0,37.9651,38.0159,37.9651,38.0159,31538.0
2016-10-03 13:35:00,44.91,44.91,44.85,44.9,73688.0,38.0159,38.0159,37.9651,38.0074,73688.0
2016-10-03 13:40:00,44.91,44.95,44.9,44.91,30005.0,38.0159,38.0497,38.0074,38.0159,30005.0
2016-10-03 13:45:00,44.91,44.94,44.9,44.92,12604.0,38.0159,38.0413,38.0074,38.0243,12604.0
2016-10-03 13:50:00,44.92,44.95,44.89,44.91,36556.0,38.0243,38.0497,37.9989,38.0159,36556.0
2016-10-03 13:55:00,44.91,44.96,44.91,44.95,25406.0,38.0159,38.0582,38.0159,38.0497,25406.0
2016-10-03 14:00:00,44.95,44.99,44.94,44.96,53748.0,38.0497,38.0836,38.0413,38.0582,53748.0
2016-10-03 14:05:00,44.95,44.95,44.92,44.93,27282.0,38.0497,38.0497,38.0243,38.0328,27282.0
2016-10-03 14:10:00,44.94,44.97,44.92,44.96,34695.0,38.0413,38.0667,38.0243,38.0582,34695.0
2016-10-03 14:15:00,44.97,45.02,44.95,45.0,93668.0,38.0667,38.109,38.0497,38.092,93668.0
2016-10-03 14:20:00,45.0,45.01,44.98,45.01,28521.0,38.092,38.1005,38.0751,38.1005,28521.0
2016-10-03 14:25:00,45.01,45.03,44.91,44.94,56965.0,38.1005,38.1174,38.0159,38.0413,56965.0
2016-10-03 14:30:00,44.93,44.99,44.89,44.97,59112.0,38.0328,38.0836,37.9989,38.0667,59112.0
2016-10-03 14:35:00,44.96,44.97,44.91,44.97,44811.0,38.0582,38.0667,38.0159,38.0667,44811.0
2016-10-03 14:40:00,44.97,44.97,44.91,44.97,28573.0,38.0667,38.0667,38.0159,38.0667,28573.0
2016-10-03 14:45:00,44.97,44.99,44.93,44.98,34771.0,38.0667,38.0836,38.0328,38.0751,34771.0
2016-10-03 14:50:00,44.97,44.99,44.94,44.97,28541.0,38.0667,38.0836,38.0413,38.0667,28541.0
2016-10-03 14:55:00,44.97,44.97,44.91,44.96,46418.0,38.0667,38.0667,38.0159,38.0582,46418.0
2016-10-03 15:00:00,44.96,44.96,44.89,44.91,68753.0,38.0582,38.0582,37.9989,38.0159,68753.0
2016-10-03 15:05:00,44.92,44.94,44.9,44.92,33618.0,38.0243,38.0413,38.0074,38.0243,33618.0
2016-10-03 15:10:00,44.91,44.92,44.9,44.91,49945.0,38.0159,38.0243,38.0074,38.0159,49945.0
2016-10-03 15:15:00,44.91,44.92,44.88,44.89,46021.0,38.0159,38.0243,37.9905,37.9989,46021.0
2016-10-03 15:20:00,44.89,44.93,44.88,44.91,45119.0,37.9989,38.0328,37.9905,38.0159,45119.0
2016-10-03 15:25:00,44.9,44.94,44.9,44.91,54626.0,38.0074,38.0413,38.0074,38.0159,54626.0
2016-10-03 15:30:00,44.91,44.94,44.9,44.92,51064.0,38.0159,38.0413,38.0074,38.0243,51064.0
2016-10-03 15:35:00,44.92,44.97,44.87,44.94,107772.0,38.0243,38.0667,37.982,38.0413,107772.0
2016-10-03 15:40:00,44.94,45.0,44.93,44.96,111451.0,38.0413,38.092,38.0328,38.0582,111451.0
2016-10-03 15:45:00,44.96,44.96,44.91,44.92,93106.0,38.0582,38.0582,38.0159,38.0243,93106.0
2016-10-03 15:50:00,44.92,44.94,44.9,44.91,120806.0,38.0243,38.0413,38.0074,38.0159,120806.0
2016-10-03 15:55:00,44.91,44.94,44.87,44.91,387789.0,38.0159,38.0413,37.982,38.0159,387789.0
2016-10-04 09:30:00,44.91,45.0,44.54,44.6,128507.0,38.0159,38.092,37.7027,37.7534,128507.0
2016-10-04 09:35:00,44.57,44.87,44.57,44.87,132061.0,37.7281,37.982,37.7281,37.982,132061.0
2016-10-04 09:40:00,44.88,44.99,44.83,44.94,114698.0,37.9905,38.0836,37.9481,38.0413,114698.0
2016-10-04 09:45:00,44.95,45.0,44.7,44.71,140193.0,38.0497,38.092,37.8381,37.8466,140193.0
2016-10-04 09:50:00,44.71,44.94,44.71,44.88,49467.0,37.8466,38.0413,37.8466,37.9905,49467.0
2016-10-04 09:55:00,44.88,44.98,44.76,44.78,60759.0,37.9905,38.0751,37.8889,37.9058,60759.0
2016-10-04 10:00:00,44.79,44.81,44.64,44.67,92608.0,37.9143,37.9312,37.7873,37.8127,92608.0
2016-10-04 10:05:00,44.68,44.68,44.54,44.6,41835.0,37.8212,37.8212,37.7027,37.7534,41835.0
2016-10-04 10:10:00,44.6,44.6,44.46,44.57,93313.0,37.7534,37.7534,37.6349,37.7281,93313.0
2016-10-04 10:15:00,44.57,44.6,44.48,44.59,54356.0,37.7281,37.7534,37.6519,37.745,54356.0
2016-10-04 10:20:00,44.57,44.65,44.57,44.64,17283.0,37.7281,37.7958,37.7281,37.7873,17283.0
2016-10-04 10:25:00,44.64,44.7,44.61,44.67,54485.0,37.7873,37.8381,37.7619,37.8127,54485.0
2016-10-04 10:30:00,44.67,44.82,44.64,44.81,128277.0,37.8127,37.9397,37.7873,37.9312,128277.0
2016-10-04 10:35:00,44.82,44.82,44.75,44.77,57901.0,37.9397,37.9397,37.8804,37.8974,57901.0
2016-10-04 10:40:00,44.78,44.83,44.75,44.77,132218.0,37.9058,37.9481,37.8804,37.8974,132218.0
2016-10-04 10:45:00,44.78,44.83,44.77,44.78,42809.0,37.9058,37.9481,37.8974,37.9058,42809.0
2016-10-04 10:50:00,44.78,44.85,44.75,44.76,50499.0,37.9058,37.9651,37.8804,37.8889,50499.0
2016-10-04 10:55:00,44.75,44.86,44.73,44.83,59901.0,37.8804,37.9735,37.8635,37.9481,59901.0
2016-10-04 11:00:00,44.83,44.86,44.66,44.66,52733.0,37.9481,37.9735,37.8042,37.8042,52733.0
2016-10-04 11:05:00,44.65,44.73,44.63,44.65,35142.0,37.7958,37.8635,37.7788,37.7958,35142.0
2016-10-04 11:10:00,44.65,44.66,44.57,44.58,26958.0,37.7958,37.8042,37.7281,37.7365,26958.0
2016-10-04 11:15:00,44.58,44.58,44.46,44.47,45490.0,37.7365,37.7365,37.6349,37.6434,45490.0
2016-10-04 11:20:00,44.46,44.61,44.46,44.56,24184.0,37.6349,37.7619,37.6349,37.7196,24184.0
2016-10-04 11:25:00,44.56,44.65,44.56,44.64,30854.0,37.7196,37.7958,37.7196,37.7873,30854.0
2016-10-04 11:30:00,44.64,44.69,44.61,44.65,65175.0,37.7873,37.8296,37.7619,37.7958,65175.0
2016-10-04 11:35:00,44.66,44.71,44.53,44.53,78818.0,37.8042,37.8466,37.6942,37.6942,78818.0
2016-10-04 11:40:00,44.53,44.64,44.5,44.55,90262.0,37.6942,37.7873,37.6688,37.7111,90262.0
2016-10-04 11:45:00,44.55,44.68,44.53,44.63,61211.0,37.7111,37.8212,37.6942,37.7788,61211.0
2016-10-04 11:50:00,44.61,44.67,44.48,44.53,38856.0,37.7619,37.8127,37.6519,37.6942,38856.0
2016-10-04 11:55:00,44.52,44.59,44.49,44.58,22499.0,37.6857,37.745,37.6603,37.7365,22499.0
2016-10-04 12:00:00,44.58,44.62,44.56,44.58,17848.0,37.7365,37.7704,37.7196,37.7365,17848.0
2016-10-04 12:05:00,44.59,44.64,44.55,44.57,24654.0,37.745,37.7873,37.7111,37.7281,24654.0
2016-10-04 12:10:00,44.57,44.6,44.48,44.5,30762.0,37.7281,37.7534,37.6519,37.6688,30762.0
2016-10-04 12:15:00,44.51,44.63,44.49,44.57,39606.0,37.6773,37.7788,37.6603,37.7281,39606.0
2016-10-04 12:20:00,44.57,44.58,44.54,44.56,15200.0,37.7281,37.7365,37.7027,37.7196,15200.0
2016-10-04 12:25:00,44.56,44.6,44.54,44.57,24968.0,37.7196,37.7534,37.7027,37.7281,24968.0
2016-10-04 12:30:00,44.57,44.58,44.51,44.54,23445.0,37.7281,37.7365,37.6773,37.7027,23445.0
2016-10-04 12:35:00,44.55,44.63,44.55,44.6,28938.0,37.7111,37.7788,37.7111,37.7534,28938.0
2016-10-04 12:40:00,44.59,44.62,44.59,44.62,13777.0,37.745,37.7704,37.745,37.7704,13777.0
2016-10-04 12:45:00,44.61,44.65,44.55,44.56,21105.0,37.7619,37.7958,37.7111,37.7196,21105.0
2016-10-04 12:50:00,44.56,44.57,44.49,44.55,30616.0,37.7196,37.7281,37.6603,37.7111,30616.0
2016-10-04 12:55:00,44.55,44.57,44.52,44.55,17041.0,37.7111,37.7281,37.6857,37.7111,17041.0
2016-10-04 13:00:00,44.55,44.57,44.51,44.52,21651.0,37.7111,37.7281,37.6773,37.6857,21651.0
2016-10-04 13:05:00,44.52,44.54,44.38,44.4,48990.0,37.6857,37.7027,37.5672,37.5842,48990.0
2016-10-04 13:10:00,44.4,44.45,44.38,44.45,23989.0,37.5842,37.6265,37.5672,37.6265,23989.0
2016-10-04 13:15:00,44.46,44.47,44.42,44.45,18760.0,37.6349,37.6434,37.6011,37.6265,18760.0
2016-10-04 13:20:00,44.44,44.44,44.28,44.29,53952.0,37.618,37.618,37.4826,37.491,53952.0
2016-10-04 13:25:00,44.29,44.32,44.25,44.32,27984.0,37.491,37.5164,37.4572,37.5164,27984.0
2016-10-04 13:30:00,44.32,44.43,44.31,44.41,70721.0,37.5164,37.6095,37.508,37.5926,70721.0
2016-10-04 13:35:00,44.41,44.46,44.4,44.44,19541.0,37.5926,37.6349,37.5842,37.618,19541.0
2016-10-04 13:40:00,44.43,44.46,44.39,44.41,12714.0,37.6095,37.6349,37.5757,37.5926,12714.0
2016-10-04 13:45:00,44.4,44.47,44.36,44.46,23471.0,37.5842,37.6434,37.5503,37.6349,23471.0
2016-10-04 13:50:00,44.47,44.47,44.4,44.44,21289.0,37.6434,37.6434,37.5842,37.618,21289.0
2016-10-04 13:55:00,44.45,44.51,44.43,44.48,37508.0,37.6265,37.6773,37.6095,37.6519,37508.0
2016-10-04 14:00:00,44.46,44.47,44.43,44.43,14126.0,37.6349,37.6434,37.6095,37.6095,14126.0
2016-10-04 14:05:00,44.43,44.52,44.43,44.47,39836.0,37.6095,37.6857,37.6095,37.6434,39836.0
2016-10-04 14:10:00,44.47,44.52,44.45,44.52,60382.0,37.6434,37.6857,37.6265,37.6857,60382.0
2016-10-04 14:15:00,44.52,44.56,44.45,44.46,61195.0,37.6857,37.7196,37.6265,37.6349,61195.0
2016-10-04 14:20:00,44.45,44.49,44.4,44.46,32184.0,37.6265,37.6603,37.5842,37.6349,32184.0
2016-10-04 14:25:00,44.46,44.47,44.36,44.4,87192.0,37.6349,37.6434,37.5503,37.5842,87192.0
2016-10-04 14:30:00,44.39,44.42,44.34,44.42,31434.0,37.5757,37.6011,37.5334,37.6011,31434.0
2016-10-04 14:35:00,44.41,44.43,44.37,44.41,21221.0,37.5926,37.6095,37.5588,37.5926,21221.0
2016-10-04 14:40:00,44.4,44.41,44.34,44.35,20102.0,37.5842,37.5926,37.5334,37.5418,20102.0
2016-10-04 14:45:00,44.36,44.37,44.31,44.31,37450.0,37.5503,37.5588,37.508,37.508,37450.0
2016-10-04 14:50:00,44.3,44.31,44.26,44.31,39519.0,37.4995,37.508,37.4656,37.508,39519.0
2016-10-04 14:55:00,44.31,44.32,44.23,44.24,43575.0,37.508,37.5164,37.4402,37.4487,43575.0
2016-10-04 15:00:00,44.23,44.33,44.23,44.29,34179.0,37.4402,37.5249,37.4402,37.491,34179.0
2016-10-04 15:05:00,44.29,44.33,44.25,44.32,36980.0,37.491,37.5249,37.4572,37.5164,36980.0
2016-10-04 15:10:00,44.33,44.39,44.33,44.37,50739.0,37.5249,37.5757,37.5249,37.5588,50739.0
2016-10-04 15:15:00,44.36,44.37,44.29,44.34,50759.0,37.5503,37.5588,37.491,37.5334,50759.0
2016-10-04 15:20:00,44.35,44.43,44.35,44.4,56598.0,37.5418,37.6095,37.5418,37.5842,56598.0
2016-10-04 15:25:00,44.4,44.48,44.4,44.45,64663.0,37.5842,37.6519,37.5842,37.6265,64663.0
2016-10-04 15:30:00,44.46,44.57,44.44,44.55,93562.0,37.6349,37.7281,37.618,37.7111,93562.0
2016-10-04 15:35:00,44.55,44.62,44.51,44.61,89354.0,37.7111,37.7704,37.6773,37.7619,89354.0
2016-10-04 15:40:00,44.61,44.65,44.59,44.61,89614.0,37.7619,37.7958,37.745,37.7619,89614.0
2016-10-04 15:45:00,44.6,44.62,44.57,44.59,117457.0,37.7534,37.7704,37.7281,37.745,117457.0
2016-10-04 15:50:00,44.59,44.61,44.53,44.59,125944.0,37.745,37.7619,37.6942,37.745,125944.0
2016-10-04 15:55:00,44.6,44.6,44.53,44.6,223025.0,37.7534,37.7534,37.6942,37.7534,223025.0
2016-10-05 09:30:00,45.2,45.38,44.94,45.08,140252.0,38.2613,38.4137,38.0413,38.1598,140252.0
2016-10-05 09:35:00,45.13,45.31,45.13,45.18,129602.0,38.2021,38.3545,38.2021,38.2444,129602.0
2016-10-05 09:40:00,45.18,45.31,45.13,45.16,110542.0,38.2444,38.3545,38.2021,38.2275,110542.0
2016-10-05 09:45:00,45.17,45.3,45.16,45.27,148592.0,38.2359,38.346,38.2275,38.3206,148592.0
2016-10-05 09:50:00,45.26,45.44,45.21,45.35,184491.0,38.3121,38.4645,38.2698,38.3883,184491.0
2016-10-05 09:55:00,45.33,45.33,45.25,45.3,44801.0,38.3714,38.3714,38.3037,38.346,44801.0
2016-10-05 10:00:00,45.29,45.31,45.14,45.25,76430.0,38.3375,38.3545,38.2106,38.3037,76430.0
2016-10-05 10:05:00,45.23,45.35,45.2,45.3,91770.0,38.2867,38.3883,38.2613,38.346,91770.0
2016-10-05 10:10:00,45.29,45.43,45.29,45.4,82757.0,38.3375,38.456,38.3375,38.4306,82757.0
2016-10-05 10:15:00,45.39,45.44,45.35,45.4,82610.0,38.4222,38.4645,38.3883,38.4306,82610.0
2016-10-05 10:20:00,45.4,45.44,45.36,45.4,105175.0,38.4306,38.4645,38.3968,38.4306,105175.0
2016-10-05 10:25:00,45.41,45.48,45.41,45.47,157063.0,38.4391,38.4984,38.4391,38.4899,157063.0
2016-10-05 10:30:00,45.47,45.55,45.32,45.53,153657.0,38.4899,38.5576,38.3629,38.5407,153657.0
2016-10-05 10:35:00,45.53,45.67,45.52,45.65,97450.0,38.5407,38.6592,38.5322,38.6423,97450.0
2016-10-05 10:40:00,45.65,45.65,45.51,45.54,57040.0,38.6423,38.6423,38.5238,38.5491,57040.0
2016-10-05 10:45:00,45.54,45.62,45.52,45.61,91662.0,38.5491,38.6169,38.5322,38.6084,91662.0
2016-10-05 10:50:00,45.61,45.68,45.61,45.65,62716.0,38.6084,38.6677,38.6084,38.6423,62716.0
2016-10-05 10:55:00,45.65,45.88,45.64,45.83,168393.0,38.6423,38.837,38.6338,38.7946,168393.0
2016-10-05 11:00:00,45.83,45.93,45.76,45.91,131058.0,38.7946,38.8793,38.7354,38.8624,131058.0
2016-10-05 11:05:00,45.91,46.0,45.9,45.99,84094.0,38.8624,38.9385,38.8539,38.9301,84094.0
2016-10-05 11:10:00,45.99,46.07,45.95,46.03,223481.0,38.9301,38.9978,38.8962,38.9639,223481.0
2016-10-05 11:15:00,46.03,46.07,45.93,45.96,67357.0,38.9639,38.9978,38.8793,38.9047,67357.0
2016-10-05 11:20:00,45.96,45.98,45.9,45.92,77174.0,38.9047,38.9216,38.8539,38.8708,77174.0
2016-10-05 11:25:00,45.92,45.94,45.85,45.89,78472.0,38.8708,38.8877,38.8116,38.8454,78472.0
2016-10-05 11:30:00,45.9,45.91,45.81,45.83,77048.0,38.8539,38.8624,38.7777,38.7946,77048.0
2016-10-05 11:35:00,45.84,45.85,45.79,45.81,74275.0,38.8031,38.8116,38.7608,38.7777,74275.0
2016-10-05 11:40:00,45.81,45.9,45.8,45.86,66050.0,38.7777,38.8539,38.7692,38.82,66050.0
2016-10-05 11:45:00,45.86,45.94,45.85,45.94,44859.0,38.82,38.8877,38.8116,38.8877,44859.0
2016-10-05 11:50:00,45.94,45.98,45.86,45.87,26500.0,38.8877,38.9216,38.82,38.8285,26500.0
2016-10-05 11:55:00,45.88,45.89,45.8,45.82,47027.0,38.837,38.8454,38.7692,38.7862,47027.0
2016-10-05 12:00:00,45.81,45.84,45.78,45.83,39079.0,38.7777,38.8031,38.7523,38.7946,39079.0
2016-10-05 12:05:00,45.82,45.95,45.82,45.95,71739.0,38.7862,38.8962,38.7862,38.8962,71739.0
2016-10-05 12:10:00,45.94,46.0,45.91,45.93,115685.0,38.8877,38.9385,38.8624,38.8793,115685.0
2016-10-05 12:15:00,45.94,45.98,45.93,45.94,113923.0,38.8877,38.9216,38.8793,38.8877,113923.0
2016-10-05 12:20:00,45.94,45.99,45.91,45.94,27791.0,38.8877,38.9301,38.8624,38.8877,27791.0
2016-10-05 12:25:00,45.94,45.96,45.9,45.95,19322.0,38.8877,38.9047,38.8539,38.8962,19322.0
2016-10-05 12:30:00,45.94,45.96,45.91,45.92,38285.0,38.8877,38.9047,38.8624,38.8708,38285.0
2016-10-05 12:35:00,45.92,45.97,45.9,45.95,45300.0,38.8708,38.9131,38.8539,38.8962,45300.0
2016-10-05 12:40:00,45.96,45.98,45.89,45.91,39041.0,38.9047,38.9216,38.8454,38.8624,39041.0
2016-10-05 12:45:00,45.91,45.91,45.83,45.84,51629.0,38.8624,38.8624,38.7946,38.8031,51629.0
2016-10-05 12:50:00,45.84,45.85,45.81,45.83,50117.0,38.8031,38.8116,38.7777,38.7946,50117.0
2016-10-05 12:55:00,45.84,45.85,45.8,45.85,54073.0,38.8031,38.8116,38.7692,38.8116,54073.0
2016-10-05 13:00:00,45.85,45.87,45.81,45.82,45605.0,38.8116,38.8285,38.7777,38.7862,45605.0
2016-10-05 13:05:00,45.82,45.83,45.75,45.76,34840.0,38.7862,38.7946,38.7269,38.7354,34840.0
2016-10-05 13:10:00,45.77,45.81,45.74,45.75,25550.0,38.7438,38.7777,38.7184,38.7269,25550.0
2016-10-05 13:15:00,45.75,45.79,45.73,45.79,30488.0,38.7269,38.7608,38.71,38.7608,30488.0
2016-10-05 13:20:00,45.8,45.84,45.8,45.82,29858.0,38.7692,38.8031,38.7692,38.7862,29858.0
2016-10-05 13:25:00,45.82,45.82,45.77,45.82,23595.0,38.7862,38.7862,38.7438,38.7862,23595.0
2016-10-05 13:30:00,45.82,45.82,45.78,45.82,27755.0,38.7862,38.7862,38.7523,38.7862,27755.0
2016-10-05 13:35:00,45.82,45.86,45.79,45.84,26376.0,38.7862,38.82,38.7608,38.8031,26376.0
2016-10-05 13:40:00,45.84,45.95,45.84,45.94,48200.0,38.8031,38.8962,38.8031,38.8877,48200.0
2016-10-05 13:45:00,45.94,46.04,45.92,46.03,139741.0,38.8877,38.9724,38.8708,38.9639,139741.0
2016-10-05 13:50:00,46.03,46.04,45.98,46.02,36905.0,38.9639,38.9724,38.9216,38.9555,36905.0
2016-10-05 13:55:00,46.02,46.03,45.96,45.98,39086.0,38.9555,38.9639,38.9047,38.9216,39086.0
2016-10-05 14:00:00,45.99,45.99,45.93,45.94,37686.0,38.9301,38.9301,38.8793,38.8877,37686.0
2016-10-05 14:05:00,45.94,45.95,45.91,45.92,82670.0,38.8877,38.8962,38.8624,38.8708,82670.0
2016-10-05 14:10:00,45.93,45.95,45.9,45.93,39130.0,38.8793,38.8962,38.8539,38.8793,39130.0
2016-10-05 14:15:00,45.92,45.96,45.88,45.9,40536.0,38.8708,38.9047,38.837,38.8539,40536.0
2016-10-05 14:20:00,45.9,45.92,45.88,45.9,30315.0,38.8539,38.8708,38.837,38.8539,30315.0
2016-10-05 14:25:00,45.91,45.93,45.88,45.88,29844.0,38.8624,38.8793,38.837,38.837,29844.0
2016-10-05 14:30:00,45.88,45.9,45.85,45.87,26633.0,38.837,38.8539,38.8116,38.8285,26633.0
2016-10-05 14:35:00,45.86,45.88,45.84,45.86,62510.0,38.82,38.837,38.8031,38.82,62510.0
2016-10-05 14:40:00,45.86,45.92,45.85,45.9,62416.0,38.82,38.8708,38.8116,38.8539,62416.0
2016-10-05 14:45:00,45.9,45.94,45.88,45.93,41209.0,38.8539,38.8877,38.837,38.8793,41209.0
2016-10-05 14:50:00,45.94,45.95,45.92,45.94,58480.0,38.8877,38.8962,38.8708,38.8877,58480.0
2016-10-05 14:55:00,45.94,45.98,45.92,45.97,25594.0,38.8877,38.9216,38.8708,38.9131,25594.0
2016-10-05 15:00:00,45.97,46.0,45.96,45.99,32599.0,38.9131,38.9385,38.9047,38.9301,32599.0
2016-10-05 15:05:00,45.99,45.99,45.96,45.97,49258.0,38.9301,38.9301,38.9047,38.9131,49258.0
2016-10-05 15:10:00,45.97,45.99,45.94,45.96,63531.0,38.9131,38.9301,38.8877,38.9047,63531.0
2016-10-05 15:15:00,45.94,45.95,45.92,45.93,72005.0,38.8877,38.8962,38.8708,38.8793,72005.0
2016-10-05 15:20:00,45.93,45.93,45.85,45.86,102056.0,38.8793,38.8793,38.8116,38.82,102056.0
2016-10-05 15:25:00,45.86,45.88,45.82,45.85,65865.0,38.82,38.837,38.7862,38.8116,65865.0
2016-10-05 15:30:00,45.84,45.87,45.82,45.83,112049.0,38.8031,38.8285,38.7862,38.7946,112049.0
2016-10-05 15:35:00,45.82,45.85,45.78,45.83,183312.0,38.7862,38.8116,38.7523,38.7946,183312.0
2016-10-05 15:40:00,45.83,45.84,45.77,45.78,102905.0,38.7946,38.8031,38.7438,38.7523,102905.0
2016-10-05 15:45:00,45.78,45.78,45.65,45.7,177555.0,38.7523,38.7523,38.6423,38.6846,177555.0
2016-10-05 15:50:00,45.69,45.77,45.68,45.76,231775.0,38.6761,38.7438,38.6677,38.7354,231775.0
2016-10-05 15:55:00,45.76,45.79,45.72,45.73,403332.0,38.7354,38.7608,38.7015,38.71,403332.0
2016-10-06 09:30:00,46.04,46.4,45.99,46.25,187117.0,38.9724,39.2771,38.9301,39.1502,187117.0
2016-10-06 09:35:00,46.23,46.35,46.05,46.13,140612.0,39.1332,39.2348,38.9809,39.0486,140612.0
2016-10-06 09:40:00,46.14,46.14,45.89,45.91,107899.0,39.057,39.057,38.8454,38.8624,107899.0
2016-10-06 09:45:00,45.9,45.98,45.82,45.85,82085.0,38.8539,38.9216,38.7862,38.8116,82085.0
2016-10-06 09:50:00,45.86,45.94,45.82,45.9,83429.0,38.82,38.8877,38.7862,38.8539,83429.0
2016-10-06 09:55:00,45.9,46.03,45.88,45.98,156522.0,38.8539,38.9639,38.837,38.9216,156522.0
2016-10-06 10:00:00,45.97,46.1,45.92,45.98,107010.0,38.9131,39.0232,38.8708,38.9216,107010.0
2016-10-06 10:05:00,45.99,46.03,45.87,45.89,109965.0,38.9301,38.9639,38.8285,38.8454,109965.0
2016-10-06 10:10:00,45.88,46.03,45.83,45.93,105345.0,38.837,38.9639,38.7946,38.8793,105345.0
2016-10-06 10:15:00,45.96,46.01,45.89,45.93,88214.0,38.9047,38.947,38.8454,38.8793,88214.0
2016-10-06 10:20:00,45.94,45.96,45.82,45.83,133326.0,38.8877,38.9047,38.7862,38.7946,133326.0
2016-10-06 10:25:00,45.84,45.86,45.7,45.83,74024.0,38.8031,38.82,38.6846,38.7946,74024.0
2016-10-06 10:30:00,45.8,45.8,45.57,45.62,155833.0,38.7692,38.7692,38.5745,38.6169,155833.0
2016-10-06 10:35:00,45.62,45.65,45.57,45.57,117338.0,38.6169,38.6423,38.5745,38.5745,117338.0
2016-10-06 10:40:00,45.56,45.67,45.55,45.66,35096.0,38.5661,38.6592,38.5576,38.6507,35096.0
2016-10-06 10:45:00,45.67,45.78,45.63,45.77,58911.0,38.6592,38.7523,38.6253,38.7438,58911.0
2016-10-06 10:50:00,45.77,45.8,45.72,45.77,51197.0,38.7438,38.7692,38.7015,38.7438,51197.0
2016-10-06 10:55:00,45.77,45.82,45.74,45.74,64229.0,38.7438,38.7862,38.7184,38.7184,64229.0
2016-10-06 11:00:00,45.74,45.83,45.69,45.82,78808.0,38.7184,38.7946,38.6761,38.7862,78808.0
2016-10-06 11:05:00,45.82,45.82,45.72,45.73,91210.0,38.7862,38.7862,38.7015,38.71,91210.0
2016-10-06 11:10:00,45.72,45.83,45.7,45.78,57584.0,38.7015,38.7946,38.6846,38.7523,57584.0
2016-10-06 11:15:00,45.78,45.86,45.76,45.84,40103.0,38.7523,38.82,38.7354,38.8031,40103.0
2016-10-06 11:20:00,45.84,45.95,45.82,45.85,77244.0,38.8031,38.8962,38.7862,38.8116,77244.0
2016-10-06 11:25:00,45.86,45.94,45.84,45.94,55032.0,38.82,38.8877,38.8031,38.8877,55032.0
2016-10-06 11:30:00,45.95,45.99,45.92,45.95,34959.0,38.8962,38.9301,38.8708,38.8962,34959.0
2016-10-06 11:35:00,45.95,45.97,45.9,45.96,17721.0,38.8962,38.9131,38.8539,38.9047,17721.0
2016-10-06 11:40:00,45.95,46.0,45.94,45.98,27561.0,38.8962,38.9385,38.8877,38.9216,27561.0
2016-10-06 11:45:00,45.98,46.18,45.98,46.15,151666.0,38.9216,39.0909,38.9216,39.0655,151666.0
2016-10-06 11:50:00,46.16,46.23,46.16,46.23,126719.0,39.074,39.1332,39.074,39.1332,126719.0
2016-10-06 11:55:00,46.23,46.25,46.08,46.1,77657.0,39.1332,39.1502,39.0063,39.0232,77657.0
2016-10-06 12:00:00,46.11,46.12,46.06,46.09,26292.0,39.0316,39.0401,38.9893,39.0147,26292.0
2016-10-06 12:05:00,46.09,46.14,46.03,46.07,29143.0,39.0147,39.057,38.9639,38.9978,29143.0
2016-10-06 12:10:00,46.06,46.14,46.04,46.06,91031.0,38.9893,39.057,38.9724,38.9893,91031.0
2016-10-06 12:15:00,46.07,46.12,46.04,46.07,81799.0,38.9978,39.0401,38.9724,38.9978,81799.0
2016-10-06 12:20:00,46.07,46.1,46.05,46.07,33453.0,38.9978,39.0232,38.9809,38.9978,33453.0
2016-10-06 12:25:00,46.07,46.13,46.07,46.1,44605.0,38.9978,39.0486,38.9978,39.0232,44605.0
2016-10-06 12:30:00,46.1,46.18,46.1,46.18,52656.0,39.0232,39.0909,39.0232,39.0909,52656.0
2016-10-06 12:35:00,46.17,46.18,46.14,46.16,72401.0,39.0824,39.0909,39.057,39.074,72401.0
2016-10-06 12:40:00,46.16,46.2,46.15,46.18,39842.0,39.074,39.1078,39.0655,39.0909,39842.0
2016-10-06 12:45:00,46.19,46.21,46.16,46.18,57146.0,39.0994,39.1163,39.074,39.0909,57146.0
2016-10-06 12:50:00,46.19,46.24,46.18,46.23,34197.0,39.0994,39.1417,39.0909,39.1332,34197.0
2016-10-06 12:55:00,46.23,46.24,46.19,46.2,60244.0,39.1332,39.1417,39.0994,39.1078,60244.0
2016-10-06 13:00:00,46.21,46.23,46.18,46.21,71082.0,39.1163,39.1332,39.0909,39.1163,71082.0
2016-10-06 13:05:00,46.22,46.24,46.19,46.21,51363.0,39.1248,39.1417,39.0994,39.1163,51363.0
2016-10-06 13:10:00,46.21,46.23,46.19,46.21,51609.0,39.1163,39.1332,39.0994,39.1163,51609.0
2016-10-06 13:15:00,46.21,46.25,46.2,46.24,63300.0,39.1163,39.1502,39.1078,39.1417,63300.0
2016-10-06 13:20:00,46.24,46.3,46.24,46.28,54471.0,39.1417,39.1925,39.1417,39.1756,54471.0
2016-10-06 13:25:00,46.28,46.35,46.24,46.33,71992.0,39.1756,39.2348,39.1417,39.2179,71992.0
2016-10-06 13:30:00,46.34,46.35,46.3,46.34,40148.0,39.2263,39.2348,39.1925,39.2263,40148.0
2016-10-06 13:35:00,46.33,46.38,46.29,46.3,117330.0,39.2179,39.2602,39.184,39.1925,117330.0
2016-10-06 13:40:00,46.3,46.3,46.21,46.22,82943.0,39.1925,39.1925,39.1163,39.1248,82943.0
2016-10-06 13:45:00,46.22,46.3,46.21,46.22,68259.0,39.1248,39.1925,39.1163,39.1248,68259.0
2016-10-06 13:50:00,46.22,46.27,46.2,46.25,27711.0,39.1248,39.1671,39.1078,39.1502,27711.0
2016-10-06 13:55:00,46.25,46.26,46.2,46.21,28467.0,39.1502,39.1586,39.1078,39.1163,28467.0
2016-10-06 14:00:00,46.2,46.27,46.2,46.26,45294.0,39.1078,39.1671,39.1078,39.1586,45294.0
2016-10-06 14:05:00,46.26,46.28,46.24,46.27,39280.0,39.1586,39.1756,39.1417,39.1671,39280.0
2016-10-06 14:10:00,46.26,46.3,46.26,46.29,29915.0,39.1586,39.1925,39.1586,39.184,29915.0
2016-10-06 14:15:00,46.29,46.29,46.22,46.27,44196.0,39.184,39.184,39.1248,39.1671,44196.0
2016-10-06 14:20:00,46.28,46.3,46.23,46.25,31694.0,39.1756,39.1925,39.1332,39.1502,31694.0
2016-10-06 14:25:00,46.25,46.28,46.22,46.26,48251.0,39.1502,39.1756,39.1248,39.1586,48251.0
2016-10-06 14:30:00,46.26,46.28,46.23,46.24,31780.0,39.1586,39.1756,39.1332,39.1417,31780.0
2016-10-06 14:35:00,46.24,46.31,46.23,46.3,29213.0,39.1417,39.2009,39.1332,39.1925,29213.0
2016-10-06 14:40:00,46.31,46.33,46.26,46.27,54639.0,39.2009,39.2179,39.1586,39.1671,54639.0
2016-10-06 14:45:00,46.28,46.28,46.2,46.22,33915.0,39.1756,39.1756,39.1078,39.1248,33915.0
2016-10-06 14:50:00,46.22,46.26,46.22,46.23,25400.0,39.1248,39.1586,39.1248,39.1332,25400.0
2016-10-06 14:55:00,46.22,46.23,46.16,46.18,43952.0,39.1248,39.1332,39.074,39.0909,43952.0
2016-10-06 15:00:00,46.19,46.21,46.13,46.13,52394.0,39.0994,39.1163,39.0486,39.0486,52394.0
2016-10-06 15:05:00,46.13,46.18,46.13,46.16,42526.0,39.0486,39.0909,39.0486,39.074,42526.0
2016-10-06 15:10:00,46.16,46.29,46.15,46.29,143042.0,39.074,39.184,39.0655,39.184,143042.0
2016-10-06 15:15:00,46.27,46.32,46.26,46.29,126444.0,39.1671,39.2094,39.1586,39.184,126444.0
2016-10-06 15:20:00,46.29,46.32,46.28,46.32,96784.0,39.184,39.2094,39.1756,39.2094,96784.0
2016-10-06 15:25:00,46.32,46.39,46.31,46.39,122009.0,39.2094,39.2687,39.2009,39.2687,122009.0
2016-10-06 15:30:00,46.38,46.39,46.28,46.37,171917.0,39.2602,39.2687,39.1756,39.2517,171917.0
2016-10-06 15:35:00,46.37,46.4,46.33,46.35,146955.0,39.2517,39.2771,39.2179,39.2348,146955.0
2016-10-06 15:40:00,46.35,46.36,46.29,46.3,97509.0,39.2348,39.2433,39.184,39.1925,97509.0
2016-10-06 15:45:00,46.29,46.31,46.27,46.28,165072.0,39.184,39.2009,39.1671,39.1756,165072.0
2016-10-06 15:50:00,46.27,46.36,46.27,46.34,300996.0,39.1671,39.2433,39.1671,39.2263,300996.0
2016-10-06 15:55:00,46.34,46.37,46.31,46.36,513523.0,39.2263,39.2517,39.2009,39.2433,513523.0
2016-10-07 09:30:00,46.38,46.65,46.15,46.51,234469.0,39.2602,39.4888,39.0655,39.3702,234469.0
2016-10-07 09:35:00,46.43,46.55,46.3,46.44,85599.0,39.3025,39.4041,39.1925,39.311,85599.0
2016-10-07 09:40:00,46.45,46.46,46.31,46.35,77408.0,39.3195,39.3279,39.2009,39.2348,77408.0
2016-10-07 09:45:00,46.35,46.39,46.2,46.25,65559.0,39.2348,39.2687,39.1078,39.1502,65559.0
2016-10-07 09:50:00,46.26,46.55,46.22,46.5,119438.0,39.1586,39.4041,39.1248,39.3618,119438.0
2016-10-07 09:55:00,46.49,46.51,46.38,46.47,93204.0,39.3533,39.3702,39.2602,39.3364,93204.0
2016-10-07 10:00:00,46.48,46.51,46.3,46.31,156411.0,39.3449,39.3702,39.1925,39.2009,156411.0
2016-10-07 10:05:00,46.3,46.45,46.29,46.4,59057.0,39.1925,39.3195,39.184,39.2771,59057.0
2016-10-07 10:10:00,46.39,46.44,46.35,46.41,43245.0,39.2687,39.311,39.2348,39.2856,43245.0
2016-10-07 10:15:00,46.41,46.46,46.39,46.41,64567.0,39.2856,39.3279,39.2687,39.2856,64567.0
2016-10-07 10:20:00,46.4,46.47,46.4,46.45,127377.0,39.2771,39.3364,39.2771,39.3195,127377.0
2016-10-07 10:25:00,46.45,46.52,46.44,46.51,42298.0,39.3195,39.3787,39.311,39.3702,42298.0
2016-10-07 10:30:00,46.5,46.57,46.47,46.52,64411.0,39.3618,39.421,39.3364,39.3787,64411.0
2016-10-07 10:35:00,46.52,46.63,46.51,46.62,69320.0,39.3787,39.4718,39.3702,39.4634,69320.0
2016-10-07 10:40:00,46.62,46.66,46.57,46.59,60479.0,39.4634,39.4972,39.421,39.438,60479.0
2016-10-07 10:45:00,46.58,46.63,46.56,46.63,53884.0,39.4295,39.4718,39.4126,39.4718,53884.0
2016-10-07 10:50:00,46.62,46.7,46.61,46.67,64327.0,39.4634,39.5311,39.4549,39.5057,64327.0
2016-10-07 10:55:00,46.66,46.66,46.56,46.61,59744.0,39.4972,39.4972,39.4126,39.4549,59744.0
2016-10-07 11:00:00,46.61,46.61,46.52,46.61,42875.0,39.4549,39.4549,39.3787,39.4549,42875.0
2016-10-07 11:05:00,46.6,46.71,46.6,46.69,123472.0,39.4464,39.5395,39.4464,39.5226,123472.0
2016-10-07 11:10:00,46.7,46.73,46.67,46.7,68477.0,39.5311,39.5565,39.5057,39.5311,68477.0
2016-10-07 11:15:00,46.7,46.85,46.69,46.85,139688.0,39.5311,39.6581,39.5226,39.6581,139688.0
2016-10-07 11:20:00,46.84,46.85,46.77,46.79,84181.0,39.6496,39.6581,39.5903,39.6073,84181.0
2016-10-07 11:25:00,46.78,46.8,46.61,46.61,131013.0,39.5988,39.6157,39.4549,39.4549,131013.0
2016-10-07 11:30:00,46.62,46.68,46.53,46.54,139880.0,39.4634,39.5141,39.3872,39.3956,139880.0
2016-10-07 11:35:00,46.54,46.55,46.42,46.54,147255.0,39.3956,39.4041,39.2941,39.3956,147255.0
2016-10-07 11:40:00,46.55,46.61,46.31,46.34,290811.0,39.4041,39.4549,39.2009,39.2263,290811.0
2016-10-07 11:45:00,46.34,46.34,46.2,46.27,194955.0,39.2263,39.2263,39.1078,39.1671,194955.0
2016-10-07 11:50:00,46.26,46.27,46.15,46.27,87325.0,39.1586,39.1671,39.0655,39.1671,87325.0
2016-10-07 11:55:00,46.26,46.32,46.21,46.22,69554.0,39.1586,39.2094,39.1163,39.1248,69554.0
2016-10-07 12:00:00,46.24,46.39,46.21,46.23,140827.0,39.1417,39.2687,39.1163,39.1332,140827.0
2016-10-07 12:05:00,46.23,46.24,46.12,46.14,98318.0,39.1332,39.1417,39.0401,39.057,98318.0
2016-10-07 12:10:00,46.14,46.15,46.06,46.13,62513.0,39.057,39.0655,38.9893,39.0486,62513.0
2016-10-07 12:15:00,46.11,46.13,46.04,46.08,94341.0,39.0316,39.0486,38.9724,39.0063,94341.0
2016-10-07 12:20:00,46.08,46.13,45.98,46.04,67700.0,39.0063,39.0486,38.9216,38.9724,67700.0
2016-10-07 12:25:00,46.05,46.07,46.0,46.02,96464.0,38.9809,38.9978,38.9385,38.9555,96464.0
2016-10-07 12:30:00,46.02,46.09,46.0,46.05,59952.0,38.9555,39.0147,38.9385,38.9809,59952.0
2016-10-07 12:35:00,46.06,46.16,46.03,46.13,94407.0,38.9893,39.074,38.9639,39.0486,94407.0
2016-10-07 12:40:00,46.12,46.16,46.08,46.15,55495.0,39.0401,39.074,39.0063,39.0655,55495.0
2016-10-07 12:45:00,46.15,46.3,46.14,46.28,77413.0,39.0655,39.1925,39.057,39.1756,77413.0
2016-10-07 12:50:00,46.28,46.28,46.16,46.17,53105.0,39.1756,39.1756,39.074,39.0824,53105.0
2016-10-07 12:55:00,46.18,46.25,46.17,46.22,76151.0,39.0909,39.1502,39.0824,39.1248,76151.0
2016-10-07 13:00:00,46.23,46.23,46.12,46.15,51767.0,39.1332,39.1332,39.0401,39.0655,51767.0
2016-10-07 13:05:00,46.15,46.24,46.15,46.23,41775.0,39.0655,39.1417,39.0655,39.1332,41775.0
2016-10-07 13:10:00,46.23,46.24,46.16,46.18,20807.0,39.1332,39.1417,39.074,39.0909,20807.0
2016-10-07 13:15:00,46.18,46.23,46.16,46.22,31377.0,39.0909,39.1332,39.074,39.1248,31377.0
2016-10-07 13:20:00,46.22,46.25,46.19,46.21,32022.0,39.1248,39.1502,39.0994,39.1163,32022.0
2016-10-07 13:25:00,46.21,46.36,46.21,46.33,54748.0,39.1163,39.2433,39.1163,39.2179,54748.0
2016-10-07 13:30:00,46.34,46.44,46.32,46.43,37494.0,39.2263,39.311,39.2094,39.3025,37494.0
2016-10-07 13:35:00,46.43,46.47,46.38,46.38,40490.0,39.3025,39.3364,39.2602,39.2602,40490.0
2016-10-07 13:40:00,46.37,46.43,46.35,46.4,33560.0,39.2517,39.3025,39.2348,39.2771,33560.0
2016-10-07 13:45:00,46.41,46.45,46.39,46.42,37724.0,39.2856,39.3195,39.2687,39.2941,37724.0
2016-10-07 13:50:00,46.43,46.44,46.39,46.41,14274.0,39.3025,39.311,39.2687,39.2856,14274.0
2016-10-07 13:55:00,46.41,46.41,46.36,46.36,31737.0,39.2856,39.2856,39.2433,39.2433,31737.0
2016-10-07 14:00:00,46.37,46.42,46.35,46.36,39898.0,39.2517,39.2941,39.2348,39.2433,39898.0
2016-10-07 14:05:00,46.37,46.37,46.3,46.32,33879.0,39.2517,39.2517,39.1925,39.2094,33879.0
2016-10-07 14:10:00,46.32,46.47,46.3,46.42,39312.0,39.2094,39.3364,39.1925,39.2941,39312.0
2016-10-07 14:15:00,46.43,46.43,46.27,46.32,54435.0,39.3025,39.3025,39.1671,39.2094,54435.0
2016-10-07 14:20:00,46.32,46.33,46.25,46.26,36702.0,39.2094,39.2179,39.1502,39.1586,36702.0
2016-10-07 14:25:00,46.26,46.36,46.25,46.3,47535.0,39.1586,39.2433,39.1502,39.1925,47535.0
2016-10-07 14:30:00,46.3,46.36,46.3,46.33,25879.0,39.1925,39.2433,39.1925,39.2179,25879.0
2016-10-07 14:35:00,46.33,46.39,46.3,46.39,38064.0,39.2179,39.2687,39.1925,39.2687,38064.0
2016-10-07 14:40:00,46.39,46.4,46.32,46.35,22570.0,39.2687,39.2771,39.2094,39.2348,22570.0
2016-10-07 14:45:00,46.35,46.39,46.3,46.32,28047.0,39.2348,39.2687,39.1925,39.2094,28047.0
2016-10-07 14:50:00,46.32,46.37,46.31,46.34,41571.0,39.2094,39.2517,39.2009,39.2263,41571.0
2016-10-07 14:55:00,46.35,46.36,46.29,46.3,31047.0,39.2348,39.2433,39.184,39.1925,31047.0
2016-10-07 15:00:00,46.31,46.35,46.29,46.32,27602.0,39.2009,39.2348,39.184,39.2094,27602.0
2016-10-07 15:05:00,46.33,46.33,46.27,46.28,39474.0,39.2179,39.2179,39.1671,39.1756,39474.0
2016-10-07 15:10:00,46.27,46.31,46.26,46.27,33256.0,39.1671,39.2009,39.1586,39.1671,33256.0
2016-10-07 15:15:00,46.28,46.3,46.24,46.27,60722.0,39.1756,39.1925,39.1417,39.1671,60722.0
2016-10-07 15:20:00,46.27,46.3,46.24,46.28,32222.0,39.1671,39.1925,39.1417,39.1756,32222.0
2016-10-07 15:25:00,46.28,46.3,46.27,46.29,29495.0,39.1756,39.1925,39.1671,39.184,29495.0
2016-10-07 15:30:00,46.29,46.33,46.24,46.25,42004.0,39.184,39.2179,39.1417,39.1502,42004.0
2016-10-07 15:35:00,46.25,46.31,46.2,46.27,121858.0,39.1502,39.2009,39.1078,39.1671,121858.0
2016-10-07 15:40:00,46.26,46.29,46.23,46.23,98250.0,39.1586,39.184,39.1332,39.1332,98250.0
2016-10-07 15:45:00,46.23,46.27,46.2,46.25,74028.0,39.1332,39.1671,39.1078,39.1502,74028.0
2016-10-07 15:50:00,46.25,46.29,46.24,46.27,89920.0,39.1502,39.184,39.1417,39.1671,89920.0
2016-10-07 15:55:00,46.27,46.36,46.25,46.25,377149.0,39.1671,39.2433,39.1502,39.1502,377149.0
2016-10-10 09:30:00,46.79,47.24,46.76,47.23,353747.0,39.6073,39.9882,39.5819,39.9797,353747.0
2016-10-10 09:35:00,47.24,47.47,47.17,47.33,173499.0,39.9882,40.1829,39.9289,40.0644,173499.0
2016-10-10 09:40:00,47.33,47.37,47.19,47.21,78309.0,40.0644,40.0982,39.9459,39.9628,78309.0
2016-10-10 09:45:00,47.22,47.28,47.18,47.28,88241.0,39.9713,40.022,39.9374,40.022,88241.0
2016-10-10 09:50:00,47.29,47.44,47.29,47.3,89313.0,40.0305,40.1575,40.0305,40.039,89313.0
2016-10-10 09:55:00,47.31,47.36,47.28,47.3,54225.0,40.0474,40.0898,40.022,40.039,54225.0
2016-10-10 10:00:00,47.31,47.36,47.27,47.35,83031.0,40.0474,40.0898,40.0136,40.0813,83031.0
2016-10-10 10:05:00,47.34,47.37,47.31,47.37,105562.0,40.0728,40.0982,40.0474,40.0982,105562.0
2016-10-10 10:10:00,47.37,47.41,47.33,47.4,114984.0,40.0982,40.1321,40.0644,40.1236,114984.0
2016-10-10 10:15:00,47.4,47.52,47.39,47.51,248096.0,40.1236,40.2252,40.1152,40.2167,248096.0
2016-10-10 10:20:00,47.51,47.55,47.48,47.53,138153.0,40.2167,40.2506,40.1913,40.2337,138153.0
2016-10-10 10:25:00,47.53,47.63,47.53,47.59,128243.0,40.2337,40.3183,40.2337,40.2845,128243.0
2016-10-10 10:30:00,47.59,47.62,47.57,47.61,141309.0,40.2845,40.3098,40.2675,40.3014,141309.0
2016-10-10 10:35:00,47.61,47.61,47.53,47.57,66617.0,40.3014,40.3014,40.2337,40.2675,66617.0
2016-10-10 10:40:00,47.57,47.64,47.55,47.61,54280.0,40.2675,40.3268,40.2506,40.3014,54280.0
2016-10-10 10:45:00,47.61,47.63,47.55,47.62,135778.0,40.3014,40.3183,40.2506,40.3098,135778.0
2016-10-10 10:50:00,47.63,47.63,47.57,47.59,77915.0,40.3183,40.3183,40.2675,40.2845,77915.0
2016-10-10 10:55:00,47.58,47.6,47.46,47.48,127505.0,40.276,40.2929,40.1744,40.1913,127505.0
2016-10-10 11:00:00,47.48,47.5,47.36,47.44,108039.0,40.1913,40.2083,40.0898,40.1575,108039.0
2016-10-10 11:05:00,47.44,47.58,47.43,47.55,73863.0,40.1575,40.276,40.149,40.2506,73863.0
2016-10-10 11:10:00,47.56,47.6,47.52,47.53,65688.0,40.2591,40.2929,40.2252,40.2337,65688.0
2016-10-10 11:15:00,47.54,47.58,47.52,47.54,49960.0,40.2421,40.276,40.2252,40.2421,49960.0
2016-10-10 11:20:00,47.53,47.59,47.49,47.56,76222.0,40.2337,40.2845,40.1998,40.2591,76222.0
2016-10-10 11:25:00,47.55,47.56,47.45,47.52,42769.0,40.2506,40.2591,40.1659,40.2252,42769.0
2016-10-10 11:30:00,47.52,47.55,47.46,47.48,50752.0,40.2252,40.2506,40.1744,40.1913,50752.0
2016-10-10 11:35:00,47.48,47.5,47.4,47.43,52284.0,40.1913,40.2083,40.1236,40.149,52284.0
2016-10-10 11:40:00,47.43,47.48,47.39,47.41,64454.0,40.149,40.1913,40.1152,40.1321,64454.0
2016-10-10 11:45:00,47.42,47.53,47.41,47.52,58290.0,40.1406,40.2337,40.1321,40.2252,58290.0
2016-10-10 11:50:00,47.51,47.53,47.47,47.48,52708.0,40.2167,40.2337,40.1829,40.1913,52708.0
2016-10-10 11:55:00,47.48,47.5,47.41,47.47,71448.0,40.1913,40.2083,40.1321,40.1829,71448.0
2016-10-10 12:00:00,47.47,47.5,47.45,47.46,43053.0,40.1829,40.2083,40.1659,40.1744,43053.0
2016-10-10 12:05:00,47.46,47.49,47.43,47.46,33279.0,40.1744,40.1998,40.149,40.1744,33279.0
2016-10-10 12:10:00,47.45,47.46,47.36,47.39,108554.0,40.1659,40.1744,40.0898,40.1152,108554.0
2016-10-10 12:15:00,47.39,47.4,47.31,47.33,98611.0,40.1152,40.1236,40.0474,40.0644,98611.0
2016-10-10 12:20:00,47.33,47.34,47.24,47.25,65105.0,40.0644,40.0728,39.9882,39.9966,65105.0
2016-10-10 12:25:00,47.26,47.29,47.22,47.27,129880.0,40.0051,40.0305,39.9713,40.0136,129880.0
2016-10-10 12:30:00,47.27,47.31,47.25,47.29,80995.0,40.0136,40.0474,39.9966,40.0305,80995.0
2016-10-10 12:35:00,47.29,47.3,47.2,47.24,63835.0,40.0305,40.039,39.9543,39.9882,63835.0
2016-10-10 12:40:00,47.23,47.24,47.18,47.21,51458.0,39.9797,39.9882,39.9374,39.9628,51458.0
2016-10-10 12:45:00,47.21,47.28,47.17,47.28,75953.0,39.9628,40.022,39.9289,40.022,75953.0
2016-10-10 12:50:00,47.29,47.29,47.24,47.25,34183.0,40.0305,40.0305,39.9882,39.9966,34183.0
2016-10-10 12:55:00,47.25,47.3,47.24,47.3,37544.0,39.9966,40.039,39.9882,40.039,37544.0
2016-10-10 13:00:00,47.31,47.37,47.3,47.32,63123.0,40.0474,40.0982,40.039,40.0559,63123.0
2016-10-10 13:05:00,47.32,47.33,47.26,47.27,37629.0,40.0559,40.0644,40.0051,40.0136,37629.0
2016-10-10 13:10:00,47.27,47.32,47.27,47.31,58761.0,40.0136,40.0559,40.0136,40.0474,58761.0
2016-10-10 13:15:00,47.31,47.31,47.26,47.27,46790.0,40.0474,40.0474,40.0051,40.0136,46790.0
2016-10-10 13:20:00,47.27,47.29,47.25,47.29,52229.0,40.0136,40.0305,39.9966,40.0305,52229.0
2016-10-10 13:25:00,47.29,47.32,47.27,47.31,49826.0,40.0305,40.0559,40.0136,40.0474,49826.0
2016-10-10 13:30:00,47.3,47.31,47.26,47.29,43713.0,40.039,40.0474,40.0051,40.0305,43713.0
2016-10-10 13:35:00,47.28,47.36,47.27,47.34,69265.0,40.022,40.0898,40.0136,40.0728,69265.0
2016-10-10 13:40:00,47.33,47.33,47.28,47.28,43822.0,40.0644,40.0644,40.022,40.022,43822.0
2016-10-10 13:45:00,47.28,47.29,47.24,47.26,113802.0,40.022,40.0305,39.9882,40.0051,113802.0
2016-10-10 13:50:00,47.25,47.28,47.23,47.27,81344.0,39.9966,40.022,39.9797,40.0136,81344.0
2016-10-10 13:55:00,47.26,47.36,47.25,47.34,66346.0,40.0051,40.0898,39.9966,40.0728,66346.0
2016-10-10 14:00:00,47.35,47.35,47.29,47.3,49558.0,40.0813,40.0813,40.0305,40.039,49558.0
2016-10-10 14:05:00,47.29,47.3,47.27,47.27,33167.0,40.0305,40.039,40.0136,40.0136,33167.0
2016-10-10 14:10:00,47.27,47.29,47.24,47.28,62581.0,40.0136,40.0305,39.9882,40.022,62581.0
2016-10-10 14:15:00,47.28,47.28,47.24,47.26,139180.0,40.022,40.022,39.9882,40.0051,139180.0
2016-10-10 14:20:00,47.26,47.32,47.25,47.32,30183.0,40.0051,40.0559,39.9966,40.0559,30183.0
2016-10-10 14:25:00,47.32,47.35,47.3,47.33,59047.0,40.0559,40.0813,40.039,40.0644,59047.0
2016-10-10 14:30:00,47.32,47.33,47.24,47.29,86368.0,40.0559,40.0644,39.9882,40.0305,86368.0
2016-10-10 14:35:00,47.29,47.31,47.27,47.3,47826.0,40.0305,40.0474,40.0136,40.039,47826.0
2016-10-10 14:40:00,47.31,47.34,47.3,47.32,24662.0,40.0474,40.0728,40.039,40.0559,24662.0
2016-10-10 14:45:00,47.32,47.32,47.21,47.22,109785.0,40.0559,40.0559,39.9628,39.9713,109785.0
2016-10-10 14:50:00,47.21,47.26,47.19,47.26,132303.0,39.9628,40.0051,39.9459,40.0051,132303.0
2016-10-10 14:55:00,47.25,47.26,47.2,47.23,51579.0,39.9966,40.0051,39.9543,39.9797,51579.0
2016-10-10 15:00:00,47.23,47.26,47.19,47.25,95391.0,39.9797,40.0051,39.9459,39.9966,95391.0
2016-10-10 15:05:00,47.25,47.27,47.22,47.24,60992.0,39.9966,40.0136,39.9713,39.9882,60992.0
2016-10-10 15:10:00,47.24,47.25,47.19,47.2,86638.0,39.9882,39.9966,39.9459,39.9543,86638.0
2016-10-10 15:15:00,47.19,47.21,47.16,47.2,83820.0,39.9459,39.9628,39.9205,39.9543,83820.0
2016-10-10 15:20:00,47.2,47.21,47.17,47.2,264571.0,39.9543,39.9628,39.9289,39.9543,264571.0
2016-10-10 15:25:00,47.2,47.25,47.18,47.25,96201.0,39.9543,39.9966,39.9374,39.9966,96201.0
2016-10-10 15:30:00,47.25,47.25,47.18,47.18,109582.0,39.9966,39.9966,39.9374,39.9374,109582.0
2016-10-10 15:35:00,47.18,47.22,47.17,47.21,94954.0,39.9374,39.9713,39.9289,39.9628,94954.0
2016-10-10 15:40:00,47.21,47.29,47.21,47.28,130468.0,39.9628,40.0305,39.9628,40.022,130468.0
2016-10-10 15:45:00,47.28,47.31,47.25,47.27,188175.0,40.022,40.0474,39.9966,40.0136,188175.0
2016-10-10 15:50:00,47.27,47.31,47.25,47.27,210869.0,40.0136,40.0474,39.9966,40.0136,210869.0
2016-10-10 15:55:00,47.28,47.33,47.24,47.26,652555.0,40.022,40.0644,39.9882,40.0051,652555.0
2016-10-11 09:30:00,46.91,47.17,46.75,46.86,228103.0,39.7088,39.9289,39.5734,39.6665,228103.0
2016-10-11 09:35:00,46.84,46.97,46.83,46.89,133405.0,39.6496,39.7596,39.6411,39.6919,133405.0
2016-10-11 09:40:00,46.88,46.98,46.77,46.79,138476.0,39.6834,39.7681,39.5903,39.6073,138476.0
2016-10-11 09:45:00,46.79,46.82,46.69,46.74,151112.0,39.6073,39.6327,39.5226,39.5649,151112.0
2016-10-11 09:50:00,46.75,46.85,46.7,46.85,122074.0,39.5734,39.6581,39.5311,39.6581,122074.0
2016-10-11 09:55:00,46.86,46.95,46.84,46.87,86947.0,39.6665,39.7427,39.6496,39.675,86947.0
2016-10-11 10:00:00,46.87,47.04,46.84,47.03,91634.0,39.675,39.8189,39.6496,39.8104,91634.0
2016-10-11 10:05:00,47.03,47.07,46.89,46.93,195079.0,39.8104,39.8443,39.6919,39.7258,195079.0
2016-10-11 10:10:00,46.93,47.02,46.83,46.91,149620.0,39.7258,39.802,39.6411,39.7088,149620.0
2016-10-11 10:15:00,46.9,46.93,46.82,46.84,62943.0,39.7004,39.7258,39.6327,39.6496,62943.0
2016-10-11 10:20:00,46.84,46.86,46.78,46.79,60241.0,39.6496,39.6665,39.5988,39.6073,60241.0
2016-10-11 10:25:00,46.8,46.84,46.74,46.78,142921.0,39.6157,39.6496,39.5649,39.5988,142921.0
2016-10-11 10:30:00,46.78,46.87,46.78,46.83,110329.0,39.5988,39.675,39.5988,39.6411,110329.0
2016-10-11 10:35:00,46.83,46.9,46.81,46.87,125758.0,39.6411,39.7004,39.6242,39.675,125758.0
2016-10-11 10:40:00,46.86,46.9,46.8,46.83,49243.0,39.6665,39.7004,39.6157,39.6411,49243.0
2016-10-11 10:45:00,46.83,46.84,46.81,46.83,52600.0,39.6411,39.6496,39.6242,39.6411,52600.0
2016-10-11 10:50:00,46.82,46.83,46.75,46.81,97489.0,39.6327,39.6411,39.5734,39.6242,97489.0
2016-10-11 10:55:00,46.81,46.81,46.65,46.66,87431.0,39.6242,39.6242,39.4888,39.4972,87431.0
2016-10-11 11:00:00,46.67,46.72,46.59,46.66,141432.0,39.5057,39.548,39.438,39.4972,141432.0
2016-10-11 11:05:00,46.66,46.73,46.62,46.68,52555.0,39.4972,39.5565,39.4634,39.5141,52555.0
2016-10-11 11:10:00,46.69,46.75,46.6,46.6,82363.0,39.5226,39.5734,39.4464,39.4464,82363.0
2016-10-11 11:15:00,46.6,46.68,46.6,46.65,76101.0,39.4464,39.5141,39.4464,39.4888,76101.0
2016-10-11 11:20:00,46.64,46.65,46.59,46.63,65621.0,39.4803,39.4888,39.438,39.4718,65621.0
2016-10-11 11:25:00,46.63,46.69,46.52,46.55,91142.0,39.4718,39.5226,39.3787,39.4041,91142.0
2016-10-11 11:30:00,46.55,46.67,46.54,46.62,58563.0,39.4041,39.5057,39.3956,39.4634,58563.0
2016-10-11 11:35:00,46.62,46.62,46.56,46.57,54026.0,39.4634,39.4634,39.4126,39.421,54026.0
2016-10-11 11:40:00,46.57,46.58,46.51,46.57,159767.0,39.421,39.4295,39.3702,39.421,159767.0
2016-10-11 11:45:00,46.57,46.57,46.47,46.49,180989.0,39.421,39.421,39.3364,39.3533,180989.0
2016-10-11 11:50:00,46.48,46.5,46.39,46.45,329573.0,39.3449,39.3618,39.2687,39.3195,329573.0
2016-10-11 11:55:00,46.45,46.49,46.43,46.47,132817.0,39.3195,39.3533,39.3025,39.3364,132817.0
2016-10-11 12:00:00,46.47,46.49,46.43,46.45,101889.0,39.3364,39.3533,39.3025,39.3195,101889.0
2016-10-11 12:05:00,46.45,46.47,46.42,46.46,138251.0,39.3195,39.3364,39.2941,39.3279,138251.0
2016-10-11 12:10:00,46.47,46.53,46.46,46.53,214500.0,39.3364,39.3872,39.3279,39.3872,214500.0
2016-10-11 12:15:00,46.52,46.55,46.48,46.52,76378.0,39.3787,39.4041,39.3449,39.3787,76378.0
2016-10-11 12:20:00,46.51,46.53,46.49,46.51,163665.0,39.3702,39.3872,39.3533,39.3702,163665.0
2016-10-11 12:25:00,46.5,46.53,46.5,46.52,84587.0,39.3618,39.3872,39.3618,39.3787,84587.0
2016-10-11 12:30:00,46.52,46.57,46.51,46.53,216033.0,39.3787,39.421,39.3702,39.3872,216033.0
2016-10-11 12:35:00,46.52,46.54,46.48,46.51,241533.0,39.3787,39.3956,39.3449,39.3702,241533.0
2016-10-11 12:40:00,46.52,46.63,46.51,46.62,109854.0,39.3787,39.4718,39.3702,39.4634,109854.0
2016-10-11 12:45:00,46.62,46.68,46.59,46.62,44624.0,39.4634,39.5141,39.438,39.4634,44624.0
2016-10-11 12:50:00,46.62,46.64,46.59,46.63,52231.0,39.4634,39.4803,39.438,39.4718,52231.0
2016-10-11 12:55:00,46.63,46.68,46.59,46.68,34637.0,39.4718,39.5141,39.438,39.5141,34637.0
2016-10-11 13:00:00,46.67,46.68,46.54,46.55,240544.0,39.5057,39.5141,39.3956,39.4041,240544.0
2016-10-11 13:05:00,46.55,46.58,46.49,46.52,54462.0,39.4041,39.4295,39.3533,39.3787,54462.0
2016-10-11 13:10:00,46.52,46.54,46.45,46.48,116528.0,39.3787,39.3956,39.3195,39.3449,116528.0
2016-10-11 13:15:00,46.48,46.5,46.4,46.48,148949.0,39.3449,39.3618,39.2771,39.3449,148949.0
2016-10-11 13:20:00,46.48,46.56,46.48,46.54,38545.0,39.3449,39.4126,39.3449,39.3956,38545.0
2016-10-11 13:25:00,46.55,46.64,46.55,46.62,29794.0,39.4041,39.4803,39.4041,39.4634,29794.0
2016-10-11 13:30:00,46.61,46.61,46.53,46.6,31191.0,39.4549,39.4549,39.3872,39.4464,31191.0
2016-10-11 13:35:00,46.6,46.61,46.53,46.53,45674.0,39.4464,39.4549,39.3872,39.3872,45674.0
2016-10-11 13:40:00,46.54,46.62,46.53,46.6,65170.0,39.3956,39.4634,39.3872,39.4464,65170.0
2016-10-11 13:45:00,46.59,46.62,46.45,46.47,57912.0,39.438,39.4634,39.3195,39.3364,57912.0
2016-10-11 13:50:00,46.48,46.5,46.45,46.47,26391.0,39.3449,39.3618,39.3195,39.3364,26391.0
2016-10-11 13:55:00,46.47,46.47,46.4,46.43,89791.0,39.3364,39.3364,39.2771,39.3025,89791.0
2016-10-11 14:00:00,46.42,46.47,46.41,46.44,26823.0,39.2941,39.3364,39.2856,39.311,26823.0
2016-10-11 14:05:00,46.43,46.47,46.4,46.45,39855.0,39.3025,39.3364,39.2771,39.3195,39855.0
2016-10-11 14:10:00,46.45,46.47,46.41,46.44,101150.0,39.3195,39.3364,39.2856,39.311,101150.0
2016-10-11 14:15:00,46.44,46.46,46.29,46.3,143354.0,39.311,39.3279,39.184,39.1925,143354.0
2016-10-11 14:20:00,46.3,46.41,46.29,46.41,39464.0,39.1925,39.2856,39.184,39.2856,39464.0
2016-10-11 14:25:00,46.41,46.49,46.39,46.46,32225.0,39.2856,39.3533,39.2687,39.3279,32225.0
2016-10-11 14:30:00,46.46,46.51,46.41,46.46,41681.0,39.3279,39.3702,39.2856,39.3279,41681.0
2016-10-11 14:35:00,46.47,46.51,46.47,46.49,33893.0,39.3364,39.3702,39.3364,39.3533,33893.0
2016-10-11 14:40:00,46.5,46.53,46.49,46.5,40861.0,39.3618,39.3872,39.3533,39.3618,40861.0
2016-10-11 14:45:00,46.51,46.63,46.5,46.61,54208.0,39.3702,39.4718,39.3618,39.4549,54208.0
2016-10-11 14:50:00,46.61,46.61,46.52,46.53,49450.0,39.4549,39.4549,39.3787,39.3872,49450.0
2016-10-11 14:55:00,46.53,46.55,46.5,46.51,61630.0,39.3872,39.4041,39.3618,39.3702,61630.0
2016-10-11 15:00:00,46.5,46.57,46.49,46.51,74417.0,39.3618,39.421,39.3533,39.3702,74417.0
2016-10-11 15:05:00,46.5,46.53,46.46,46.53,93698.0,39.3618,39.3872,39.3279,39.3872,93698.0
2016-10-11 15:10:00,46.52,46.53,46.46,46.51,75313.0,39.3787,39.3872,39.3279,39.3702,75313.0
2016-10-11 15:15:00,46.51,46.6,46.49,46.6,66280.0,39.3702,39.4464,39.3533,39.4464,66280.0
2016-10-11 15:20:00,46.6,46.64,46.58,46.61,88664.0,39.4464,39.4803,39.4295,39.4549,88664.0
2016-10-11 15:25:00,46.61,46.64,46.53,46.55,75007.0,39.4549,39.4803,39.3872,39.4041,75007.0
2016-10-11 15:30:00,46.56,46.6,46.53,46.58,124651.0,39.4126,39.4464,39.3872,39.4295,124651.0
2016-10-11 15:35:00,46.59,46.6,46.53,46.59,119418.0,39.438,39.4464,39.3872,39.438,119418.0
2016-10-11 15:40:00,46.6,46.68,46.57,46.62,130344.0,39.4464,39.5141,39.421,39.4634,130344.0
2016-10-11 15:45:00,46.63,46.67,46.59,46.64,167984.0,39.4718,39.5057,39.438,39.4803,167984.0
2016-10-11 15:50:00,46.64,46.66,46.56,46.59,226033.0,39.4803,39.4972,39.4126,39.438,226033.0
2016-10-11 15:55:00,46.59,46.64,46.55,46.63,354746.0,39.438,39.4803,39.4041,39.4718,354746.0
2016-10-12 09:30:00,46.64,46.64,46.3,46.33,111302.0,39.4803,39.4803,39.1925,39.2179,111302.0
2016-10-12 09:35:00,46.33,46.49,46.25,46.4,173433.0,39.2179,39.3533,39.1502,39.2771,173433.0
2016-10-12 09:40:00,46.4,46.44,46.33,46.42,149341.0,39.2771,39.311,39.2179,39.2941,149341.0
2016-10-12 09:45:00,46.41,46.42,46.29,46.31,284259.0,39.2856,39.2941,39.184,39.2009,284259.0
2016-10-12 09:50:00,46.3,46.5,46.29,46.5,89675.0,39.1925,39.3618,39.184,39.3618,89675.0
2016-10-12 09:55:00,46.51,46.53,46.4,46.52,86197.0,39.3702,39.3872,39.2771,39.3787,86197.0
2016-10-12 10:00:00,46.53,46.64,46.52,46.63,70473.0,39.3872,39.4803,39.3787,39.4718,70473.0
2016-10-12 10:05:00,46.64,46.68,46.54,46.6,81883.0,39.4803,39.5141,39.3956,39.4464,81883.0
2016-10-12 10:10:00,46.6,46.7,46.56,46.63,94319.0,39.4464,39.5311,39.4126,39.4718,94319.0
2016-10-12 10:15:00,46.63,46.68,46.6,46.61,55739.0,39.4718,39.5141,39.4464,39.4549,55739.0
2016-10-12 10:20:00,46.61,46.67,46.57,46.65,66509.0,39.4549,39.5057,39.421,39.4888,66509.0
2016-10-12 10:25:00,46.66,46.77,46.65,46.71,82432.0,39.4972,39.5903,39.4888,39.5395,82432.0
2016-10-12 10:30:00,46.7,46.75,46.69,46.7,52181.0,39.5311,39.5734,39.5226,39.5311,52181.0
2016-10-12 10:35:00,46.7,46.73,46.64,46.71,46232.0,39.5311,39.5565,39.4803,39.5395,46232.0
2016-10-12 10:40:00,46.7,46.7,46.59,46.59,55873.0,39.5311,39.5311,39.438,39.438,55873.0
2016-10-12 10:45:00,46.59,46.62,46.56,46.6,51845.0,39.438,39.4634,39.4126,39.4464,51845.0
2016-10-12 10:50:00,46.6,46.6,46.49,46.49,65497.0,39.4464,39.4464,39.3533,39.3533,65497.0
2016-10-12 10:55:00,46.5,46.6,46.45,46.52,50267.0,39.3618,39.4464,39.3195,39.3787,50267.0
2016-10-12 11:00:00,46.51,46.57,46.47,46.57,27060.0,39.3702,39.421,39.3364,39.421,27060.0
2016-10-12 11:05:00,46.56,46.63,46.52,46.61,39419.0,39.4126,39.4718,39.3787,39.4549,39419.0
2016-10-12 11:10:00,46.61,46.72,46.58,46.72,52631.0,39.4549,39.548,39.4295,39.548,52631.0
2016-10-12 11:15:00,46.71,46.72,46.66,46.7,110349.0,39.5395,39.548,39.4972,39.5311,110349.0
2016-10-12 11:20:00,46.69,46.76,46.66,46.76,45753.0,39.5226,39.5819,39.4972,39.5819,45753.0
2016-10-12 11:25:00,46.75,46.77,46.68,46.75,51124.0,39.5734,39.5903,39.5141,39.5734,51124.0
2016-10-12 11:30:00,46.74,46.83,46.73,46.77,42498.0,39.5649,39.6411,39.5565,39.5903,42498.0
2016-10-12 11:35:00,46.78,46.83,46.75,46.79,63263.0,39.5988,39.6411,39.5734,39.6073,63263.0
2016-10-12 11:40:00,46.79,46.86,46.78,46.82,41623.0,39.6073,39.6665,39.5988,39.6327,41623.0
2016-10-12 11:45:00,46.81,46.82,46.73,46.76,55240.0,39.6242,39.6327,39.5565,39.5819,55240.0
2016-10-12 11:50:00,46.75,46.81,46.74,46.78,36399.0,39.5734,39.6242,39.5649,39.5988,36399.0
2016-10-12 11:55:00,46.78,46.81,46.76,46.8,45550.0,39.5988,39.6242,39.5819,39.6157,45550.0
2016-10-12 12:00:00,46.81,46.91,46.81,46.9,55870.0,39.6242,39.7088,39.6242,39.7004,55870.0
2016-10-12 12:05:00,46.91,46.93,46.87,46.88,51422.0,39.7088,39.7258,39.675,39.6834,51422.0
2016-10-12 12:10:00,46.89,46.97,46.88,46.96,65226.0,39.6919,39.7596,39.6834,39.7512,65226.0
2016-10-12 12:15:00,46.96,46.98,46.95,46.97,25756.0,39.7512,39.7681,39.7427,39.7596,25756.0
2016-10-12 12:20:00,46.98,47.03,46.96,47.01,73303.0,39.7681,39.8104,39.7512,39.7935,73303.0
2016-10-12 12:25:00,47.03,47.06,47.03,47.06,31840.0,39.8104,39.8358,39.8104,39.8358,31840.0
2016-10-12 12:30:00,47.06,47.1,47.05,47.09,38234.0,39.8358,39.8697,39.8273,39.8612,38234.0
2016-10-12 12:35:00,47.1,47.18,47.06,47.07,96345.0,39.8697,39.9374,39.8358,39.8443,96345.0
2016-10-12 12:40:00,47.07,47.07,46.99,47.05,77671.0,39.8443,39.8443,39.7766,39.8273,77671.0
2016-10-12 12:45:00,47.05,47.06,47.0,47.02,41358.0,39.8273,39.8358,39.785,39.802,41358.0
2016-10-12 12:50:00,47.02,47.02,46.97,47.0,169025.0,39.802,39.802,39.7596,39.785,169025.0
2016-10-12 12:55:00,47.01,47.01,46.92,46.96,59684.0,39.7935,39.7935,39.7173,39.7512,59684.0
2016-10-12 13:00:00,46.96,47.0,46.92,46.92,69718.0,39.7512,39.785,39.7173,39.7173,69718.0
2016-10-12 13:05:00,46.91,46.96,46.91,46.96,24242.0,39.7088,39.7512,39.7088,39.7512,24242.0
2016-10-12 13:10:00,46.96,46.96,46.89,46.95,20331.0,39.7512,39.7512,39.6919,39.7427,20331.0
2016-10-12 13:15:00,46.95,46.95,46.83,46.85,73244.0,39.7427,39.7427,39.6411,39.6581,73244.0
2016-10-12 13:20:00,46.84,46.88,46.81,46.85,128031.0,39.6496,39.6834,39.6242,39.6581,128031.0
2016-10-12 13:25:00,46.85,46.87,46.78,46.8,68237.0,39.6581,39.675,39.5988,39.6157,68237.0
2016-10-12 13:30:00,46.81,46.82,46.78,46.8,53740.0,39.6242,39.6327,39.5988,39.6157,53740.0
2016-10-12 13:35:00,46.8,46.91,46.79,46.9,80968.0,39.6157,39.7088,39.6073,39.7004,80968.0
2016-10-12 13:40:00,46.9,46.91,46.85,46.86,52657.0,39.7004,39.7088,39.6581,39.6665,52657.0
2016-10-12 13:45:00,46.86,46.94,46.84,46.93,49714.0,39.6665,39.7342,39.6496,39.7258,49714.0
2016-10-12 13:50:00,46.93,46.97,46.88,46.97,46767.0,39.7258,39.7596,39.6834,39.7596,46767.0
2016-10-12 13:55:00,46.96,47.03,46.96,47.01,35377.0,39.7512,39.8104,39.7512,39.7935,35377.0
2016-10-12 14:00:00,47.01,47.1,46.87,46.91,98134.0,39.7935,39.8697,39.675,39.7088,98134.0
2016-10-12 14:05:00,46.92,46.96,46.87,46.9,195373.0,39.7173,39.7512,39.675,39.7004,195373.0
2016-10-12 14:10:00,46.91,47.03,46.89,47.02,107943.0,39.7088,39.8104,39.6919,39.802,107943.0
2016-10-12 14:15:00,47.01,47.04,46.94,46.94,59354.0,39.7935,39.8189,39.7342,39.7342,59354.0
2016-10-12 14:20:00,46.94,46.97,46.91,46.94,239160.0,39.7342,39.7596,39.7088,39.7342,239160.0
2016-10-12 14:25:00,46.95,46.99,46.81,46.87,104898.0,39.7427,39.7766,39.6242,39.675,104898.0
2016-10-12 14:30:00,46.86,46.97,46.85,46.94,27184.0,39.6665,39.7596,39.6581,39.7342,27184.0
2016-10-12 14:35:00,46.94,47.0,46.93,46.98,51996.0,39.7342,39.785,39.7258,39.7681,51996.0
2016-10-12 14:40:00,46.97,46.97,46.89,46.94,43679.0,39.7596,39.7596,39.6919,39.7342,43679.0
2016-10-12 14:45:00,46.94,46.94,46.88,46.92,49898.0,39.7342,39.7342,39.6834,39.7173,49898.0
2016-10-12 14:50:00,46.93,46.96,46.92,46.95,35691.0,39.7258,39.7512,39.7173,39.7427,35691.0
2016-10-12 14:55:00,46.95,46.98,46.89,46.89,38348.0,39.7427,39.7681,39.6919,39.6919,38348.0
2016-10-12 15:00:00,46.89,46.89,46.83,46.85,96533.0,39.6919,39.6919,39.6411,39.6581,96533.0
2016-10-12 15:05:00,46.84,46.92,46.83,46.9,66487.0,39.6496,39.7173,39.6411,39.7004,66487.0
2016-10-12 15:10:00,46.9,46.95,46.89,46.93,42028.0,39.7004,39.7427,39.6919,39.7258,42028.0
2016-10-12 15:15:00,46.93,46.95,46.9,46.93,61699.0,39.7258,39.7427,39.7004,39.7258,61699.0
2016-10-12 15:20:00,46.93,46.97,46.93,46.94,52225.0,39.7258,39.7596,39.7258,39.7342,52225.0
2016-10-12 15:25:00,46.94,46.94,46.87,46.88,51680.0,39.7342,39.7342,39.675,39.6834,51680.0
2016-10-12 15:30:00,46.87,46.87,46.79,46.8,69978.0,39.675,39.675,39.6073,39.6157,69978.0
2016-10-12 15:35:00,46.8,46.89,46.8,46.87,93737.0,39.6157,39.6919,39.6157,39.675,93737.0
2016-10-12 15:40:00,46.86,46.94,46.86,46.9,173989.0,39.6665,39.7342,39.6665,39.7004,173989.0
2016-10-12 15:45:00,46.89,46.94,46.88,46.9,150263.0,39.6919,39.7342,39.6834,39.7004,150263.0
2016-10-12 15:50:00,46.9,46.92,46.86,46.87,175898.0,39.7004,39.7173,39.6665,39.675,175898.0
2016-10-12 15:55:00,46.88,46.96,46.83,46.95,522621.0,39.6834,39.7512,39.6411,39.7427,522621.0
2016-10-13 09:30:00,46.38,46.5,46.12,46.33,196937.0,39.2602,39.3618,39.0401,39.2179,196937.0
2016-10-13 09:35:00,46.28,46.4,46.22,46.36,145631.0,39.1756,39.2771,39.1248,39.2433,145631.0
2016-10-13 09:40:00,46.36,46.57,46.29,46.32,249718.0,39.2433,39.421,39.184,39.2094,249718.0
2016-10-13 09:45:00,46.3,46.55,46.3,46.54,171021.0,39.1925,39.4041,39.1925,39.3956,171021.0
2016-10-13 09:50:00,46.53,46.59,46.37,46.4,55608.0,39.3872,39.438,39.2517,39.2771,55608.0
2016-10-13 09:55:00,46.41,46.42,46.28,46.36,92151.0,39.2856,39.2941,39.1756,39.2433,92151.0
2016-10-13 10:00:00,46.39,46.39,46.29,46.33,176382.0,39.2687,39.2687,39.184,39.2179,176382.0
2016-10-13 10:05:00,46.34,46.41,46.31,46.39,40637.0,39.2263,39.2856,39.2009,39.2687,40637.0
2016-10-13 10:10:00,46.39,46.53,46.37,46.51,70581.0,39.2687,39.3872,39.2517,39.3702,70581.0
2016-10-13 10:15:00,46.51,46.56,46.47,46.51,59082.0,39.3702,39.4126,39.3364,39.3702,59082.0
2016-10-13 10:20:00,46.51,46.6,46.51,46.56,83040.0,39.3702,39.4464,39.3702,39.4126,83040.0
2016-10-13 10:25:00,46.56,46.58,46.41,46.41,92407.0,39.4126,39.4295,39.2856,39.2856,92407.0
2016-10-13 10:30:00,46.43,46.53,46.38,46.51,51243.0,39.3025,39.3872,39.2602,39.3702,51243.0
2016-10-13 10:35:00,46.51,46.61,46.5,46.58,40998.0,39.3702,39.4549,39.3618,39.4295,40998.0
2016-10-13 10:40:00,46.58,46.61,46.44,46.44,46662.0,39.4295,39.4549,39.311,39.311,46662.0
2016-10-13 10:45:00,46.44,46.45,46.33,46.36,42374.0,39.311,39.3195,39.2179,39.2433,42374.0
2016-10-13 10:50:00,46.35,46.51,46.35,46.45,32787.0,39.2348,39.3702,39.2348,39.3195,32787.0
2016-10-13 10:55:00,46.46,46.48,46.42,46.48,18303.0,39.3279,39.3449,39.2941,39.3449,18303.0
2016-10-13 11:00:00,46.49,46.54,46.23,46.26,533466.0,39.3533,39.3956,39.1332,39.1586,533466.0
2016-10-13 11:05:00,46.25,46.27,46.14,46.2,224242.0,39.1502,39.1671,39.057,39.1078,224242.0
2016-10-13 11:10:00,46.2,46.32,46.18,46.26,140792.0,39.1078,39.2094,39.0909,39.1586,140792.0
2016-10-13 11:15:00,46.26,46.43,46.24,46.35,120808.0,39.1586,39.3025,39.1417,39.2348,120808.0
2016-10-13 11:20:00,46.35,46.46,46.34,46.46,77701.0,39.2348,39.3279,39.2263,39.3279,77701.0
2016-10-13 11:25:00,46.46,46.52,46.35,46.51,106543.0,39.3279,39.3787,39.2348,39.3702,106543.0
2016-10-13 11:30:00,46.51,46.75,46.5,46.7,165180.0,39.3702,39.5734,39.3618,39.5311,165180.0
2016-10-13 11:35:00,46.7,46.86,46.64,46.82,140938.0,39.5311,39.6665,39.4803,39.6327,140938.0
2016-10-13 11:40:00,46.83,46.9,46.82,46.89,62987.0,39.6411,39.7004,39.6327,39.6919,62987.0
2016-10-13 11:45:00,46.9,46.93,46.79,46.8,63029.0,39.7004,39.7258,39.6073,39.6157,63029.0
2016-10-13 11:50:00,46.8,46.82,46.72,46.76,91314.0,39.6157,39.6327,39.548,39.5819,91314.0
2016-10-13 11:55:00,46.76,46.77,46.67,46.69,68466.0,39.5819,39.5903,39.5057,39.5226,68466.0
2016-10-13 12:00:00,46.69,46.69,46.6,46.64,49429.0,39.5226,39.5226,39.4464,39.4803,49429.0
2016-10-13 12:05:00,46.64,46.77,46.64,46.74,34056.0,39.4803,39.5903,39.4803,39.5649,34056.0
2016-10-13 12:10:00,46.74,46.76,46.65,46.71,28126.0,39.5649,39.5819,39.4888,39.5395,28126.0
2016-10-13 12:15:00,46.75,46.77,46.73,46.77,25545.0,39.5734,39.5903,39.5565,39.5903,25545.0
2016-10-13 12:20:00,46.78,46.81,46.76,46.81,24664.0,39.5988,39.6242,39.5819,39.6242,24664.0
2016-10-13 12:25:00,46.8,46.8,46.74,46.77,32212.0,39.6157,39.6157,39.5649,39.5903,32212.0
2016-10-13 12:30:00,46.77,46.8,46.75,46.79,35769.0,39.5903,39.6157,39.5734,39.6073,35769.0
2016-10-13 12:35:00,46.8,46.96,46.79,46.95,47067.0,39.6157,39.7512,39.6073,39.7427,47067.0
2016-10-13 12:40:00,46.94,46.96,46.88,46.88,16223.0,39.7342,39.7512,39.6834,39.6834,16223.0
2016-10-13 12:45:00,46.89,46.95,46.88,46.92,29878.0,39.6919,39.7427,39.6834,39.7173,29878.0
2016-10-13 12:50:00,46.94,46.95,46.86,46.86,25106.0,39.7342,39.7427,39.6665,39.6665,25106.0
2016-10-13 12:55:00,46.87,46.94,46.86,46.91,20708.0,39.675,39.7342,39.6665,39.7088,20708.0
2016-10-13 13:00:00,46.91,46.91,46.84,46.88,19916.0,39.7088,39.7088,39.6496,39.6834,19916.0
2016-10-13 13:05:00,46.87,46.87,46.77,46.8,30669.0,39.675,39.675,39.5903,39.6157,30669.0
2016-10-13 13:10:00,46.8,46.81,46.71,46.73,61006.0,39.6157,39.6242,39.5395,39.5565,61006.0
2016-10-13 13:15:00,46.74,46.83,46.73,46.82,19079.0,39.5649,39.6411,39.5565,39.6327,19079.0
2016-10-13 13:20:00,46.81,46.84,46.77,46.79,28828.0,39.6242,39.6496,39.5903,39.6073,28828.0
2016-10-13 13:25:00,46.79,46.89,46.79,46.87,27975.0,39.6073,39.6919,39.6073,39.675,27975.0
2016-10-13 13:30:00,46.87,46.94,46.86,46.93,35852.0,39.675,39.7342,39.6665,39.7258,35852.0
2016-10-13 13:35:00,46.94,47.0,46.93,46.98,41451.0,39.7342,39.785,39.7258,39.7681,41451.0
2016-10-13 13:40:00,46.99,46.99,46.9,46.93,33641.0,39.7766,39.7766,39.7004,39.7258,33641.0
2016-10-13 13:45:00,46.93,46.96,46.89,46.92,17428.0,39.7258,39.7512,39.6919,39.7173,17428.0
2016-10-13 13:50:00,46.91,47.05,46.91,47.04,39085.0,39.7088,39.8273,39.7088,39.8189,39085.0
2016-10-13 13:55:00,47.05,47.11,47.04,47.09,62350.0,39.8273,39.8781,39.8189,39.8612,62350.0
2016-10-13 14:00:00,47.09,47.11,47.01,47.05,45516.0,39.8612,39.8781,39.7935,39.8273,45516.0
2016-10-13 14:05:00,47.05,47.08,46.99,46.99,34579.0,39.8273,39.8527,39.7766,39.7766,34579.0
2016-10-13 14:10:00,46.98,46.99,46.92,46.97,47991.0,39.7681,39.7766,39.7173,39.7596,47991.0
2016-10-13 14:15:00,46.97,46.98,46.92,46.96,32355.0,39.7596,39.7681,39.7173,39.7512,32355.0
2016-10-13 14:20:00,46.96,47.0,46.94,46.98,33463.0,39.7512,39.785,39.7342,39.7681,33463.0
2016-10-13 14:25:00,46.99,47.05,46.97,47.0,34447.0,39.7766,39.8273,39.7596,39.785,34447.0
2016-10-13 14:30:00,47.0,47.06,47.0,47.05,29857.0,39.785,39.8358,39.785,39.8273,29857.0
2016-10-13 14:35:00,47.04,47.07,46.99,47.02,27904.0,39.8189,39.8443,39.7766,39.802,27904.0
2016-10-13 14:40:00,47.03,47.03,46.96,47.0,34988.0,39.8104,39.8104,39.7512,39.785,34988.0
2016-10-13 14:45:00,47.0,47.03,46.97,47.01,58184.0,39.785,39.8104,39.7596,39.7935,58184.0
2016-10-13 14:50:00,47.0,47.08,46.96,47.07,39312.0,39.785,39.8527,39.7512,39.8443,39312.0
2016-10-13 14:55:00,47.06,47.12,47.05,47.08,51630.0,39.8358,39.8866,39.8273,39.8527,51630.0
2016-10-13 15:00:00,47.07,47.13,47.04,47.13,34552.0,39.8443,39.8951,39.8189,39.8951,34552.0
2016-10-13 15:05:00,47.13,47.14,47.09,47.12,46749.0,39.8951,39.9035,39.8612,39.8866,46749.0
2016-10-13 15:10:00,47.13,47.18,47.11,47.17,63629.0,39.8951,39.9374,39.8781,39.9289,63629.0
2016-10-13 15:15:00,47.17,47.21,47.13,47.14,125547.0,39.9289,39.9628,39.8951,39.9035,125547.0
2016-10-13 15:20:00,47.15,47.19,47.11,47.18,73178.0,39.912,39.9459,39.8781,39.9374,73178.0
2016-10-13 15:25:00,47.17,47.17,47.1,47.11,97135.0,39.9289,39.9289,39.8697,39.8781,97135.0
2016-10-13 15:30:00,47.11,47.12,47.04,47.09,103629.0,39.8781,39.8866,39.8189,39.8612,103629.0
2016-10-13 15:35:00,47.09,47.11,47.07,47.08,62041.0,39.8612,39.8781,39.8443,39.8527,62041.0
2016-10-13 15:40:00,47.09,47.1,47.03,47.03,87205.0,39.8612,39.8697,39.8104,39.8104,87205.0
2016-10-13 15:45:00,47.03,47.09,47.0,47.02,137303.0,39.8104,39.8612,39.785,39.802,137303.0
2016-10-13 15:50:00,47.02,47.05,46.98,47.04,195905.0,39.802,39.8273,39.7681,39.8189,195905.0
2016-10-13 15:55:00,47.03,47.04,46.94,47.03,392222.0,39.8104,39.8189,39.7342,39.8104,392222.0
2016-10-14 09:30:00,47.46,47.64,47.3,47.45,223754.0,40.1744,40.3268,40.039,40.1659,223754.0
2016-10-14 09:35:00,47.47,47.5,47.39,47.43,60187.0,40.1829,40.2083,40.1152,40.149,60187.0
2016-10-14 09:40:00,47.43,47.74,47.43,47.74,161639.0,40.149,40.4114,40.149,40.4114,161639.0
2016-10-14 09:45:00,47.74,47.83,47.71,47.76,299230.0,40.4114,40.4876,40.386,40.4284,299230.0
2016-10-14 09:50:00,47.77,47.77,47.66,47.71,50001.0,40.4368,40.4368,40.3437,40.386,50001.0
2016-10-14 09:55:00,47.71,47.75,47.57,47.59,98883.0,40.386,40.4199,40.2675,40.2845,98883.0
2016-10-14 10:00:00,47.58,47.62,47.45,47.52,76367.0,40.276,40.3098,40.1659,40.2252,76367.0
2016-10-14 10:05:00,47.52,47.57,47.47,47.53,99177.0,40.2252,40.2675,40.1829,40.2337,99177.0
2016-10-14 10:10:00,47.52,47.58,47.48,47.48,59647.0,40.2252,40.276,40.1913,40.1913,59647.0
2016-10-14 10:15:00,47.48,47.65,47.47,47.62,107420.0,40.1913,40.3352,40.1829,40.3098,107420.0
2016-10-14 10:20:00,47.62,47.72,47.58,47.62,118791.0,40.3098,40.3945,40.276,40.3098,118791.0
2016-10-14 10:25:00,47.62,47.64,47.47,47.55,74708.0,40.3098,40.3268,40.1829,40.2506,74708.0
2016-10-14 10:30:00,47.55,47.67,47.54,47.65,53351.0,40.2506,40.3522,40.2421,40.3352,53351.0
2016-10-14 10:35:00,47.65,47.66,47.54,47.55,59700.0,40.3352,40.3437,40.2421,40.2506,59700.0
2016-10-14 10:40:00,47.54,47.56,47.49,47.56,61403.0,40.2421,40.2591,40.1998,40.2591,61403.0
2016-10-14 10:45:00,47.56,47.59,47.33,47.34,141513.0,40.2591,40.2845,40.0644,40.0728,141513.0
2016-10-14 10:50:00,47.34,47.4,47.27,47.3,674518.0,40.0728,40.1236,40.0136,40.039,674518.0
2016-10-14 10:55:00,47.3,47.39,47.2,47.21,337650.0,40.039,40.1152,39.9543,39.9628,337650.0
2016-10-14 11:00:00,47.21,47.21,47.04,47.07,61538.0,39.9628,39.9628,39.8189,39.8443,61538.0
2016-10-14 11:05:00,47.07,47.11,46.98,47.09,79824.0,39.8443,39.8781,39.7681,39.8612,79824.0
2016-10-14 11:10:00,47.08,47.08,46.93,46.93,34866.0,39.8527,39.8527,39.7258,39.7258,34866.0
2016-10-14 11:15:00,46.93,47.02,46.93,47.0,40087.0,39.7258,39.802,39.7258,39.785,40087.0
2016-10-14 11:20:00,47.0,47.02,46.92,47.0,52467.0,39.785,39.802,39.7173,39.785,52467.0
2016-10-14 11:25:00,47.0,47.04,46.89,46.92,75652.0,39.785,39.8189,39.6919,39.7173,75652.0
2016-10-14 11:30:00,46.92,46.94,46.84,46.91,63366.0,39.7173,39.7342,39.6496,39.7088,63366.0
2016-10-14 11:35:00,46.91,47.05,46.91,47.04,57409.0,39.7088,39.8273,39.7088,39.8189,57409.0
2016-10-14 11:40:00,47.03,47.05,46.98,47.03,69645.0,39.8104,39.8273,39.7681,39.8104,69645.0
2016-10-14 11:45:00,47.03,47.04,46.94,46.96,45670.0,39.8104,39.8189,39.7342,39.7512,45670.0
2016-10-14 11:50:00,46.95,47.04,46.94,47.02,171962.0,39.7427,39.8189,39.7342,39.802,171962.0
2016-10-14 11:55:00,47.02,47.1,46.97,47.07,69664.0,39.802,39.8697,39.7596,39.8443,69664.0
2016-10-14 12:00:00,47.07,47.13,47.05,47.1,45426.0,39.8443,39.8951,39.8273,39.8697,45426.0
2016-10-14 12:05:00,47.1,47.1,46.98,47.01,54223.0,39.8697,39.8697,39.7681,39.7935,54223.0
2016-10-14 12:10:00,47.0,47.02,46.95,47.01,53042.0,39.785,39.802,39.7427,39.7935,53042.0
2016-10-14 12:15:00,47.01,47.04,46.89,46.95,88682.0,39.7935,39.8189,39.6919,39.7427,88682.0
2016-10-14 12:20:00,46.95,47.02,46.95,46.98,44954.0,39.7427,39.802,39.7427,39.7681,44954.0
2016-10-14 12:25:00,46.99,47.07,46.96,47.07,38186.0,39.7766,39.8443,39.7512,39.8443,38186.0
2016-10-14 12:30:00,47.05,47.11,47.05,47.07,43149.0,39.8273,39.8781,39.8273,39.8443,43149.0
2016-10-14 12:35:00,47.07,47.18,47.07,47.1,130905.0,39.8443,39.9374,39.8443,39.8697,130905.0
2016-10-14 12:40:00,47.1,47.16,47.07,47.07,46010.0,39.8697,39.9205,39.8443,39.8443,46010.0
2016-10-14 12:45:00,47.06,47.1,47.05,47.08,43096.0,39.8358,39.8697,39.8273,39.8527,43096.0
2016-10-14 12:50:00,47.08,47.09,47.04,47.08,33327.0,39.8527,39.8612,39.8189,39.8527,33327.0
2016-10-14 12:55:00,47.07,47.09,47.05,47.05,18407.0,39.8443,39.8612,39.8273,39.8273,18407.0
2016-10-14 13:00:00,47.05,47.06,47.02,47.03,31060.0,39.8273,39.8358,39.802,39.8104,31060.0
2016-10-14 13:05:00,47.04,47.14,47.02,47.1,51355.0,39.8189,39.9035,39.802,39.8697,51355.0
2016-10-14 13:10:00,47.1,47.12,47.05,47.06,32213.0,39.8697,39.8866,39.8273,39.8358,32213.0
2016-10-14 13:15:00,47.06,47.12,47.04,47.1,39674.0,39.8358,39.8866,39.8189,39.8697,39674.0
2016-10-14 13:20:00,47.11,47.14,47.05,47.08,27909.0,39.8781,39.9035,39.8273,39.8527,27909.0
2016-10-14 13:25:00,47.08,47.15,47.07,47.11,42325.0,39.8527,39.912,39.8443,39.8781,42325.0
2016-10-14 13:30:00,47.11,47.18,47.05,47.16,51349.0,39.8781,39.9374,39.8273,39.9205,51349.0
2016-10-14 13:35:00,47.16,47.16,47.11,47.16,31543.0,39.9205,39.9205,39.8781,39.9205,31543.0
2016-10-14 13:40:00,47.15,47.16,47.12,47.13,29664.0,39.912,39.9205,39.8866,39.8951,29664.0
2016-10-14 13:45:00,47.14,47.18,47.07,47.11,63258.0,39.9035,39.9374,39.8443,39.8781,63258.0
2016-10-14 13:50:00,47.11,47.11,47.02,47.05,36722.0,39.8781,39.8781,39.802,39.8273,36722.0
2016-10-14 13:55:00,47.07,47.11,47.06,47.06,20713.0,39.8443,39.8781,39.8358,39.8358,20713.0
2016-10-14 14:00:00,47.05,47.1,47.01,47.07,34333.0,39.8273,39.8697,39.7935,39.8443,34333.0
2016-10-14 14:05:00,47.07,47.12,47.02,47.08,84883.0,39.8443,39.8866,39.802,39.8527,84883.0
2016-10-14 14:10:00,47.07,47.09,47.04,47.06,66910.0,39.8443,39.8612,39.8189,39.8358,66910.0
2016-10-14 14:15:00,47.05,47.09,47.04,47.09,23267.0,39.8273,39.8612,39.8189,39.8612,23267.0
2016-10-14 14:20:00,47.09,47.18,47.09,47.14,33059.0,39.8612,39.9374,39.8612,39.9035,33059.0
2016-10-14 14:25:00,47.13,47.18,47.09,47.16,39230.0,39.8951,39.9374,39.8612,39.9205,39230.0
2016-10-14 14:30:00,47.17,47.17,47.1,47.12,23068.0,39.9289,39.9289,39.8697,39.8866,23068.0
2016-10-14 14:35:00,47.12,47.15,47.09,47.12,20090.0,39.8866,39.912,39.8612,39.8866,20090.0
2016-10-14 14:40:00,47.12,47.13,47.05,47.08,35083.0,39.8866,39.8951,39.8273,39.8527,35083.0
2016-10-14 14:45:00,47.08,47.12,47.03,47.05,32631.0,39.8527,39.8866,39.8104,39.8273,32631.0
2016-10-14 14:50:00,47.05,47.07,46.96,47.0,46537.0,39.8273,39.8443,39.7512,39.785,46537.0
2016-10-14 14:55:00,47.0,47.04,46.95,46.98,54247.0,39.785,39.8189,39.7427,39.7681,54247.0
2016-10-14 15:00:00,46.98,47.01,46.94,46.95,41181.0,39.7681,39.7935,39.7342,39.7427,41181.0
2016-10-14 15:05:00,46.95,47.02,46.93,47.01,71133.0,39.7427,39.802,39.7258,39.7935,71133.0
2016-10-14 15:10:00,47.01,47.04,46.99,47.02,36074.0,39.7935,39.8189,39.7766,39.802,36074.0
2016-10-14 15:15:00,47.02,47.05,46.99,47.01,37726.0,39.802,39.8273,39.7766,39.7935,37726.0
2016-10-14 15:20:00,47.01,47.02,46.93,46.98,161241.0,39.7935,39.802,39.7258,39.7681,161241.0
2016-10-14 15:25:00,46.97,47.01,46.94,46.94,51561.0,39.7596,39.7935,39.7342,39.7342,51561.0
2016-10-14 15:30:00,46.95,47.04,46.94,47.03,48745.0,39.7427,39.8189,39.7342,39.8104,48745.0
2016-10-14 15:35:00,47.04,47.11,47.0,47.11,53521.0,39.8189,39.8781,39.785,39.8781,53521.0
2016-10-14 15:40:00,47.11,47.15,47.09,47.11,56250.0,39.8781,39.912,39.8612,39.8781,56250.0
2016-10-14 15:45:00,47.1,47.13,47.06,47.08,91146.0,39.8697,39.8951,39.8358,39.8527,91146.0
2016-10-14 15:50:00,47.08,47.11,47.04,47.05,125082.0,39.8527,39.8781,39.8189,39.8273,125082.0
2016-10-14 15:55:00,47.05,47.11,46.96,46.96,289379.0,39.8273,39.8781,39.7512,39.7512,289379.0
2016-10-17 09:30:00,46.95,47.35,46.88,47.08,144913.0,39.7427,40.0813,39.6834,39.8527,144913.0
2016-10-17 09:35:00,47.07,47.14,46.86,46.92,95276.0,39.8443,39.9035,39.6665,39.7173,95276.0
2016-10-17 09:40:00,46.92,46.96,46.8,46.82,213368.0,39.7173,39.7512,39.6157,39.6327,213368.0
2016-10-17 09:45:00,46.81,46.85,46.49,46.58,232440.0,39.6242,39.6581,39.3533,39.4295,232440.0
2016-10-17 09:50:00,46.57,46.6,46.51,46.53,253620.0,39.421,39.4464,39.3702,39.3872,253620.0
2016-10-17 09:55:00,46.53,46.57,46.38,46.41,129163.0,39.3872,39.421,39.2602,39.2856,129163.0
2016-10-17 10:00:00,46.41,46.53,46.39,46.41,115319.0,39.2856,39.3872,39.2687,39.2856,115319.0
2016-10-17 10:05:00,46.43,46.48,46.35,46.41,95499.0,39.3025,39.3449,39.2348,39.2856,95499.0
2016-10-17 10:10:00,46.42,46.57,46.41,46.57,86800.0,39.2941,39.421,39.2856,39.421,86800.0
2016-10-17 10:15:00,46.57,46.75,46.56,46.75,128075.0,39.421,39.5734,39.4126,39.5734,128075.0
2016-10-17 10:20:00,46.75,46.8,46.68,46.78,114488.0,39.5734,39.6157,39.5141,39.5988,114488.0
2016-10-17 10:25:00,46.79,46.8,46.67,46.73,113507.0,39.6073,39.6157,39.5057,39.5565,113507.0
2016-10-17 10:30:00,46.73,46.86,46.73,46.8,49687.0,39.5565,39.6665,39.5565,39.6157,49687.0
2016-10-17 10:35:00,46.81,46.87,46.77,46.81,181737.0,39.6242,39.675,39.5903,39.6242,181737.0
2016-10-17 10:40:00,46.81,46.82,46.74,46.75,62281.0,39.6242,39.6327,39.5649,39.5734,62281.0
2016-10-17 10:45:00,46.75,46.75,46.66,46.73,122436.0,39.5734,39.5734,39.4972,39.5565,122436.0
2016-10-17 10:50:00,46.73,46.74,46.62,46.65,67528.0,39.5565,39.5649,39.4634,39.4888,67528.0
2016-10-17 10:55:00,46.65,46.66,46.58,46.61,78041.0,39.4888,39.4972,39.4295,39.4549,78041.0
2016-10-17 11:00:00,46.62,46.65,46.51,46.56,55663.0,39.4634,39.4888,39.3702,39.4126,55663.0
2016-10-17 11:05:00,46.56,46.58,46.46,46.53,38046.0,39.4126,39.4295,39.3279,39.3872,38046.0
2016-10-17 11:10:00,46.53,46.65,46.5,46.58,45117.0,39.3872,39.4888,39.3618,39.4295,45117.0
2016-10-17 11:15:00,46.58,46.61,46.51,46.61,24292.0,39.4295,39.4549,39.3702,39.4549,24292.0
2016-10-17 11:20:00,46.6,46.61,46.51,46.51,41632.0,39.4464,39.4549,39.3702,39.3702,41632.0
2016-10-17 11:25:00,46.5,46.5,46.42,46.45,61904.0,39.3618,39.3618,39.2941,39.3195,61904.0
2016-10-17 11:30:00,46.45,46.53,46.45,46.48,34962.0,39.3195,39.3872,39.3195,39.3449,34962.0
2016-10-17 11:35:00,46.5,46.57,46.47,46.55,76804.0,39.3618,39.421,39.3364,39.4041,76804.0
2016-10-17 11:40:00,46.56,46.56,46.47,46.5,106382.0,39.4126,39.4126,39.3364,39.3618,106382.0
2016-10-17 11:45:00,46.49,46.51,46.39,46.41,154945.0,39.3533,39.3702,39.2687,39.2856,154945.0
2016-10-17 11:50:00,46.41,46.44,46.38,46.44,112862.0,39.2856,39.311,39.2602,39.311,112862.0
2016-10-17 11:55:00,46.44,46.45,46.38,46.45,78904.0,39.311,39.3195,39.2602,39.3195,78904.0
2016-10-17 12:00:00,46.45,46.5,46.41,46.45,69729.0,39.3195,39.3618,39.2856,39.3195,69729.0
2016-10-17 12:05:00,46.46,46.48,46.36,46.4,52967.0,39.3279,39.3449,39.2433,39.2771,52967.0
2016-10-17 12:10:00,46.4,46.41,46.34,46.41,50458.0,39.2771,39.2856,39.2263,39.2856,50458.0
2016-10-17 12:15:00,46.4,46.46,46.39,46.43,56731.0,39.2771,39.3279,39.2687,39.3025,56731.0
2016-10-17 12:20:00,46.43,46.47,46.38,46.39,27270.0,39.3025,39.3364,39.2602,39.2687,27270.0
2016-10-17 12:25:00,46.38,46.4,46.34,46.38,31460.0,39.2602,39.2771,39.2263,39.2602,31460.0
2016-10-17 12:30:00,46.38,46.4,46.33,46.36,34843.0,39.2602,39.2771,39.2179,39.2433,34843.0
2016-10-17 12:35:00,46.37,46.38,46.3,46.32,24989.0,39.2517,39.2602,39.1925,39.2094,24989.0
2016-10-17 12:40:00,46.32,46.35,46.28,46.33,86335.0,39.2094,39.2348,39.1756,39.2179,86335.0
2016-10-17 12:45:00,46.32,46.32,46.24,46.26,116411.0,39.2094,39.2094,39.1417,39.1586,116411.0
2016-10-17 12:50:00,46.26,46.34,46.24,46.27,170936.0,39.1586,39.2263,39.1417,39.1671,170936.0
2016-10-17 12:55:00,46.28,46.33,46.26,46.29,81412.0,39.1756,39.2179,39.1586,39.184,81412.0
2016-10-17 13:00:00,46.29,46.33,46.25,46.28,106181.0,39.184,39.2179,39.1502,39.1756,106181.0
2016-10-17 13:05:00,46.28,46.3,46.21,46.23,139741.0,39.1756,39.1925,39.1163,39.1332,139741.0
2016-10-17 13:10:00,46.24,46.27,46.21,46.23,128878.0,39.1417,39.1671,39.1163,39.1332,128878.0
2016-10-17 13:15:00,46.23,46.23,46.1,46.16,148747.0,39.1332,39.1332,39.0232,39.074,148747.0
2016-10-17 13:20:00,46.15,46.16,46.1,46.13,100556.0,39.0655,39.074,39.0232,39.0486,100556.0
2016-10-17 13:25:00,46.14,46.14,46.0,46.01,166396.0,39.057,39.057,38.9385,38.947,166396.0
2016-10-17 13:30:00,46.01,46.06,45.99,46.02,162768.0,38.947,38.9893,38.9301,38.9555,162768.0
2016-10-17 13:35:00,46.02,46.14,46.0,46.12,171304.0,38.9555,39.057,38.9385,39.0401,171304.0
2016-10-17 13:40:00,46.12,46.17,46.04,46.04,74980.0,39.0401,39.0824,38.9724,38.9724,74980.0
2016-10-17 13:45:00,46.05,46.05,45.99,46.01,61085.0,38.9809,38.9809,38.9301,38.947,61085.0
2016-10-17 13:50:00,46.01,46.04,45.98,46.02,104554.0,38.947,38.9724,38.9216,38.9555,104554.0
2016-10-17 13:55:00,46.02,46.04,46.0,46.03,42060.0,38.9555,38.9724,38.9385,38.9639,42060.0
2016-10-17 14:00:00,46.03,46.09,46.01,46.04,72246.0,38.9639,39.0147,38.947,38.9724,72246.0
2016-10-17 14:05:00,46.04,46.1,46.03,46.08,46817.0,38.9724,39.0232,38.9639,39.0063,46817.0
2016-10-17 14:10:00,46.08,46.22,46.08,46.18,53359.0,39.0063,39.1248,39.0063,39.0909,53359.0
2016-10-17 14:15:00,46.18,46.27,46.18,46.27,81007.0,39.0909,39.1671,39.0909,39.1671,81007.0
2016-10-17 14:20:00,46.26,46.32,46.22,46.3,49756.0,39.1586,39.2094,39.1248,39.1925,49756.0
2016-10-17 14:25:00,46.29,46.35,46.28,46.33,45537.0,39.184,39.2348,39.1756,39.2179,45537.0
2016-10-17 14:30:00,46.32,46.32,46.28,46.32,30504.0,39.2094,39.2094,39.1756,39.2094,30504.0
2016-10-17 14:35:00,46.32,46.34,46.26,46.32,65538.0,39.2094,39.2263,39.1586,39.2094,65538.0
2016-10-17 14:40:00,46.32,46.33,46.26,46.29,73148.0,39.2094,39.2179,39.1586,39.184,73148.0
2016-10-17 14:45:00,46.29,46.33,46.28,46.32,42678.0,39.184,39.2179,39.1756,39.2094,42678.0
2016-10-17 14:50:00,46.33,46.39,46.31,46.35,83547.0,39.2179,39.2687,39.2009,39.2348,83547.0
2016-10-17 14:55:00,46.36,46.36,46.3,46.3,114870.0,39.2433,39.2433,39.1925,39.1925,114870.0
2016-10-17 15:00:00,46.31,46.34,46.3,46.32,44643.0,39.2009,39.2263,39.1925,39.2094,44643.0
2016-10-17 15:05:00,46.32,46.34,46.26,46.29,136139.0,39.2094,39.2263,39.1586,39.184,136139.0
2016-10-17 15:10:00,46.29,46.3,46.2,46.22,61940.0,39.184,39.1925,39.1078,39.1248,61940.0
2016-10-17 15:15:00,46.22,46.25,46.19,46.19,58569.0,39.1248,39.1502,39.0994,39.0994,58569.0
2016-10-17 15:20:00,46.2,46.22,46.18,46.2,120386.0,39.1078,39.1248,39.0909,39.1078,120386.0
2016-10-17 15:25:00,46.2,46.28,46.19,46.28,42745.0,39.1078,39.1756,39.0994,39.1756,42745.0
2016-10-17 15:30:00,46.28,46.31,46.23,46.3,56396.0,39.1756,39.2009,39.1332,39.1925,56396.0
2016-10-17 15:35:00,46.3,46.34,46.29,46.31,105839.0,39.1925,39.2263,39.184,39.2009,105839.0
2016-10-17 15:40:00,46.31,46.33,46.27,46.29,84491.0,39.2009,39.2179,39.1671,39.184,84491.0
2016-10-17 15:45:00,46.29,46.32,46.28,46.3,152004.0,39.184,39.2094,39.1756,39.1925,152004.0
2016-10-17 15:50:00,46.28,46.32,46.28,46.3,115816.0,39.1756,39.2094,39.1756,39.1925,115816.0
2016-10-17 15:55:00,46.3,46.34,46.27,46.32,233021.0,39.1925,39.2263,39.1671,39.2094,233021.0
2016-10-18 09:30:00,46.86,47.18,46.84,46.9,163467.0,39.6665,39.9374,39.6496,39.7004,163467.0
2016-10-18 09:35:00,46.91,46.92,46.73,46.9,133181.0,39.7088,39.7173,39.5565,39.7004,133181.0
2016-10-18 09:40:00,46.89,46.96,46.74,46.8,202986.0,39.6919,39.7512,39.5649,39.6157,202986.0
2016-10-18 09:45:00,46.79,46.9,46.78,46.81,172136.0,39.6073,39.7004,39.5988,39.6242,172136.0
2016-10-18 09:50:00,46.81,46.84,46.63,46.63,83580.0,39.6242,39.6496,39.4718,39.4718,83580.0
2016-10-18 09:55:00,46.63,46.65,46.48,46.49,135376.0,39.4718,39.4888,39.3449,39.3533,135376.0
2016-10-18 10:00:00,46.49,46.49,46.33,46.41,118263.0,39.3533,39.3533,39.2179,39.2856,118263.0
2016-10-18 10:05:00,46.41,46.55,46.39,46.54,91777.0,39.2856,39.4041,39.2687,39.3956,91777.0
2016-10-18 10:10:00,46.55,46.58,46.5,46.53,83166.0,39.4041,39.4295,39.3618,39.3872,83166.0
2016-10-18 10:15:00,46.53,46.64,46.5,46.57,170983.0,39.3872,39.4803,39.3618,39.421,170983.0
2016-10-18 10:20:00,46.57,46.6,46.34,46.34,107720.0,39.421,39.4464,39.2263,39.2263,107720.0
2016-10-18 10:25:00,46.35,46.41,46.3,46.31,72053.0,39.2348,39.2856,39.1925,39.2009,72053.0
2016-10-18 10:30:00,46.32,46.46,46.32,46.46,37973.0,39.2094,39.3279,39.2094,39.3279,37973.0
2016-10-18 10:35:00,46.47,46.48,46.38,46.4,43783.0,39.3364,39.3449,39.2602,39.2771,43783.0
2016-10-18 10:40:00,46.4,46.51,46.4,46.5,37184.0,39.2771,39.3702,39.2771,39.3618,37184.0
2016-10-18 10:45:00,46.51,46.6,46.49,46.59,83092.0,39.3702,39.4464,39.3533,39.438,83092.0
2016-10-18 10:50:00,46.59,46.6,46.48,46.53,61819.0,39.438,39.4464,39.3449,39.3872,61819.0
2016-10-18 10:55:00,46.53,46.69,46.53,46.68,83888.0,39.3872,39.5226,39.3872,39.5141,83888.0
2016-10-18 11:00:00,46.68,46.78,46.66,46.77,107253.0,39.5141,39.5988,39.4972,39.5903,107253.0
2016-10-18 11:05:00,46.77,46.81,46.71,46.8,121564.0,39.5903,39.6242,39.5395,39.6157,121564.0
2016-10-18 11:10:00,46.81,46.92,46.77,46.9,114064.0,39.6242,39.7173,39.5903,39.7004,114064.0
2016-10-18 11:15:00,46.9,46.9,46.75,46.75,106333.0,39.7004,39.7004,39.5734,39.5734,106333.0
2016-10-18 11:20:00,46.75,46.87,46.75,46.86,75296.0,39.5734,39.675,39.5734,39.6665,75296.0
2016-10-18 11:25:00,46.86,46.89,46.75,46.89,86668.0,39.6665,39.6919,39.5734,39.6919,86668.0
2016-10-18 11:30:00,46.89,46.92,46.8,46.82,70273.0,39.6919,39.7173,39.6157,39.6327,70273.0
2016-10-18 11:35:00,46.8,46.91,46.8,46.91,53617.0,39.6157,39.7088,39.6157,39.7088,53617.0
2016-10-18 11:40:00,46.91,46.95,46.85,46.89,83142.0,39.7088,39.7427,39.6581,39.6919,83142.0
2016-10-18 11:45:00,46.88,46.93,46.85,46.9,51973.0,39.6834,39.7258,39.6581,39.7004,51973.0
2016-10-18 11:50:00,46.91,46.93,46.87,46.92,46075.0,39.7088,39.7258,39.675,39.7173,46075.0
2016-10-18 11:55:00,46.92,46.96,46.87,46.91,39235.0,39.7173,39.7512,39.675,39.7088,39235.0
2016-10-18 12:00:00,46.92,46.97,46.89,46.9,60090.0,39.7173,39.7596,39.6919,39.7004,60090.0
2016-10-18 12:05:00,46.91,46.92,46.88,46.91,32705.0,39.7088,39.7173,39.6834,39.7088,32705.0
2016-10-18 12:10:00,46.91,46.94,46.9,46.91,50145.0,39.7088,39.7342,39.7004,39.7088,50145.0
2016-10-18 12:15:00,46.91,46.96,46.9,46.96,145039.0,39.7088,39.7512,39.7004,39.7512,145039.0
2016-10-18 12:20:00,46.96,46.96,46.9,46.91,86324.0,39.7512,39.7512,39.7004,39.7088,86324.0
2016-10-18 12:25:00,46.91,46.92,46.88,46.92,60445.0,39.7088,39.7173,39.6834,39.7173,60445.0
2016-10-18 12:30:00,46.92,46.92,46.9,46.91,32972.0,39.7173,39.7173,39.7004,39.7088,32972.0
2016-10-18 12:35:00,46.91,46.92,46.87,46.89,256104.0,39.7088,39.7173,39.675,39.6919,256104.0
2016-10-18 12:40:00,46.88,46.9,46.87,46.87,63213.0,39.6834,39.7004,39.675,39.675,63213.0
2016-10-18 12:45:00,46.87,46.89,46.87,46.89,47697.0,39.675,39.6919,39.675,39.6919,47697.0
2016-10-18 12:50:00,46.89,46.96,46.88,46.93,128478.0,39.6919,39.7512,39.6834,39.7258,128478.0
2016-10-18 12:55:00,46.93,46.94,46.88,46.9,49333.0,39.7258,39.7342,39.6834,39.7004,49333.0
2016-10-18 13:00:00,46.9,46.94,46.9,46.93,30065.0,39.7004,39.7342,39.7004,39.7258,30065.0
2016-10-18 13:05:00,46.92,46.98,46.92,46.96,63228.0,39.7173,39.7681,39.7173,39.7512,63228.0
2016-10-18 13:10:00,46.97,47.0,46.96,46.97,59845.0,39.7596,39.785,39.7512,39.7596,59845.0
2016-10-18 13:15:00,46.98,47.0,46.95,46.96,52524.0,39.7681,39.785,39.7427,39.7512,52524.0
2016-10-18 13:20:00,46.95,47.03,46.93,47.02,112224.0,39.7427,39.8104,39.7258,39.802,112224.0
2016-10-18 13:25:00,47.02,47.08,47.01,47.07,81517.0,39.802,39.8527,39.7935,39.8443,81517.0
2016-10-18 13:30:00,47.07,47.12,47.06,47.09,75150.0,39.8443,39.8866,39.8358,39.8612,75150.0
2016-10-18 13:35:00,47.09,47.12,47.09,47.11,28982.0,39.8612,39.8866,39.8612,39.8781,28982.0
2016-10-18 13:40:00,47.11,47.12,47.09,47.11,62288.0,39.8781,39.8866,39.8612,39.8781,62288.0
2016-10-18 13:45:00,47.12,47.12,47.04,47.06,102114.0,39.8866,39.8866,39.8189,39.8358,102114.0
2016-10-18 13:50:00,47.07,47.1,47.04,47.09,38295.0,39.8443,39.8697,39.8189,39.8612,38295.0
2016-10-18 13:55:00,47.09,47.1,47.04,47.08,65256.0,39.8612,39.8697,39.8189,39.8527,65256.0
2016-10-18 14:00:00,47.07,47.09,47.06,47.08,49213.0,39.8443,39.8612,39.8358,39.8527,49213.0
2016-10-18 14:05:00,47.09,47.14,47.08,47.13,49822.0,39.8612,39.9035,39.8527,39.8951,49822.0
2016-10-18 14:10:00,47.13,47.18,47.12,47.18,70092.0,39.8951,39.9374,39.8866,39.9374,70092.0
2016-10-18 14:15:00,47.18,47.18,47.04,47.08,167518.0,39.9374,39.9374,39.8189,39.8527,167518.0
2016-10-18 14:20:00,47.07,47.1,47.06,47.09,73327.0,39.8443,39.8697,39.8358,39.8612,73327.0
2016-10-18 14:25:00,47.09,47.14,47.08,47.12,139248.0,39.8612,39.9035,39.8527,39.8866,139248.0
2016-10-18 14:30:00,47.13,47.26,47.13,47.23,108227.0,39.8951,40.0051,39.8951,39.9797,108227.0
2016-10-18 14:35:00,47.23,47.23,47.18,47.18,71664.0,39.9797,39.9797,39.9374,39.9374,71664.0
2016-10-18 14:40:00,47.18,47.23,47.18,47.2,77831.0,39.9374,39.9797,39.9374,39.9543,77831.0
2016-10-18 14:45:00,47.2,47.27,47.19,47.27,106032.0,39.9543,40.0136,39.9459,40.0136,106032.0
2016-10-18 14:50:00,47.27,47.28,47.19,47.19,132901.0,40.0136,40.022,39.9459,39.9459,132901.0
2016-10-18 14:55:00,47.2,47.21,47.15,47.15,130866.0,39.9543,39.9628,39.912,39.912,130866.0
2016-10-18 15:00:00,47.16,47.17,47.1,47.11,129365.0,39.9205,39.9289,39.8697,39.8781,129365.0
2016-10-18 15:05:00,47.12,47.12,47.07,47.11,101594.0,39.8866,39.8866,39.8443,39.8781,101594.0
2016-10-18 15:10:00,47.1,47.11,46.99,47.02,227718.0,39.8697,39.8781,39.7766,39.802,227718.0
2016-10-18 15:15:00,47.02,47.02,46.89,46.9,344427.0,39.802,39.802,39.6919,39.7004,344427.0
2016-10-18 15:20:00,46.9,46.98,46.85,46.96,333694.0,39.7004,39.7681,39.6581,39.7512,333694.0
2016-10-18 15:25:00,46.97,47.05,46.96,47.03,144483.0,39.7596,39.8273,39.7512,39.8104,144483.0
2016-10-18 15:30:00,47.03,47.14,47.02,47.13,153111.0,39.8104,39.9035,39.802,39.8951,153111.0
2016-10-18 15:35:00,47.13,47.16,47.12,47.12,131091.0,39.8951,39.9205,39.8866,39.8866,131091.0
2016-10-18 15:40:00,47.13,47.13,46.93,46.97,304637.0,39.8951,39.8951,39.7258,39.7596,304637.0
2016-10-18 15:45:00,46.97,47.01,46.97,47.0,317183.0,39.7596,39.7935,39.7596,39.785,317183.0
2016-10-18 15:50:00,47.0,47.09,46.99,47.08,249450.0,39.785,39.8612,39.7766,39.8527,249450.0
2016-10-18 15:55:00,47.08,47.1,47.02,47.06,509573.0,39.8527,39.8697,39.802,39.8358,509573.0
2016-10-19 09:30:00,47.7,48.8,47.7,48.65,1348614.0,40.3776,41.3087,40.3776,41.1817,1348614.0
2016-10-19 09:35:00,48.65,48.73,48.26,48.55,471356.0,41.1817,41.2495,40.8516,41.0971,471356.0
2016-10-19 09:40:00,48.56,48.72,48.4,48.66,360997.0,41.1055,41.241,40.9701,41.1902,360997.0
2016-10-19 09:45:00,48.66,48.72,48.54,48.61,378104.0,41.1902,41.241,41.0886,41.1479,378104.0
2016-10-19 09:50:00,48.61,48.91,48.55,48.81,432886.0,41.1479,41.4018,41.0971,41.3172,432886.0
2016-10-19 09:55:00,48.8,48.84,48.59,48.67,181660.0,41.3087,41.3426,41.1309,41.1987,181660.0
2016-10-19 10:00:00,48.68,48.72,48.59,48.62,171111.0,41.2071,41.241,41.1309,41.1563,171111.0
2016-10-19 10:05:00,48.62,48.66,48.5,48.53,242431.0,41.1563,41.1902,41.0548,41.0802,242431.0
2016-10-19 10:10:00,48.53,48.63,48.51,48.63,238115.0,41.0802,41.1648,41.0632,41.1648,238115.0
2016-10-19 10:15:00,48.63,48.7,48.53,48.61,196722.0,41.1648,41.2241,41.0802,41.1479,196722.0
2016-10-19 10:20:00,48.61,48.72,48.54,48.69,177291.0,41.1479,41.241,41.0886,41.2156,177291.0
2016-10-19 10:25:00,48.69,48.92,48.66,48.92,230606.0,41.2156,41.4103,41.1902,41.4103,230606.0
2016-10-19 10:30:00,48.92,49.23,48.91,49.21,431725.0,41.4103,41.6727,41.4018,41.6558,431725.0
2016-10-19 10:35:00,49.21,49.43,49.2,49.25,353664.0,41.6558,41.842,41.6473,41.6896,353664.0
2016-10-19 10:40:00,49.25,49.58,49.24,49.56,353860.0,41.6896,41.969,41.6812,41.952,353860.0
2016-10-19 10:45:00,49.55,49.62,49.51,49.55,257060.0,41.9436,42.0028,41.9097,41.9436,257060.0
2016-10-19 10:50:00,49.55,49.68,49.53,49.65,187389.0,41.9436,42.0536,41.9266,42.0282,187389.0
2016-10-19 10:55:00,49.65,49.73,49.57,49.73,191943.0,42.0282,42.0959,41.9605,42.0959,191943.0
2016-10-19 11:00:00,49.73,49.77,49.58,49.65,299508.0,42.0959,42.1298,41.969,42.0282,299508.0
2016-10-19 11:05:00,49.65,49.81,49.46,49.79,322875.0,42.0282,42.1637,41.8674,42.1467,322875.0
2016-10-19 11:10:00,49.8,49.81,49.55,49.55,197689.0,42.1552,42.1637,41.9436,41.9436,197689.0
2016-10-19 11:15:00,49.55,49.57,49.44,49.5,275801.0,41.9436,41.9605,41.8505,41.9012,275801.0
2016-10-19 11:20:00,49.51,49.51,49.34,49.36,155099.0,41.9097,41.9097,41.7658,41.7827,155099.0
2016-10-19 11:25:00,49.37,49.48,49.24,49.47,354273.0,41.7912,41.8843,41.6812,41.8759,354273.0
2016-10-19 11:30:00,49.48,49.55,49.38,49.41,107560.0,41.8843,41.9436,41.7997,41.8251,107560.0
2016-10-19 11:35:00,49.4,49.41,49.26,49.29,119189.0,41.8166,41.8251,41.6981,41.7235,119189.0
2016-10-19 11:40:00,49.29,49.52,49.29,49.49,153363.0,41.7235,41.9182,41.7235,41.8928,153363.0
2016-10-19 11:45:00,49.49,49.55,49.33,49.33,164123.0,41.8928,41.9436,41.7573,41.7573,164123.0
2016-10-19 11:50:00,49.33,49.37,49.29,49.34,79123.0,41.7573,41.7912,41.7235,41.7658,79123.0
2016-10-19 11:55:00,49.33,49.48,49.28,49.48,104272.0,41.7573,41.8843,41.715,41.8843,104272.0
2016-10-19 12:00:00,49.48,49.51,49.4,49.43,83227.0,41.8843,41.9097,41.8166,41.842,83227.0
2016-10-19 12:05:00,49.43,49.45,49.37,49.37,49103.0,41.842,41.8589,41.7912,41.7912,49103.0
2016-10-19 12:10:00,49.36,49.39,49.32,49.36,61696.0,41.7827,41.8081,41.7489,41.7827,61696.0
2016-10-19 12:15:00,49.37,49.38,49.28,49.32,52057.0,41.7912,41.7997,41.715,41.7489,52057.0
2016-10-19 12:20:00,49.32,49.53,49.31,49.49,149915.0,41.7489,41.9266,41.7404,41.8928,149915.0
2016-10-19 12:25:00,49.48,49.5,49.44,49.48,58309.0,41.8843,41.9012,41.8505,41.8843,58309.0
2016-10-19 12:30:00,49.48,49.74,49.46,49.73,229352.0,41.8843,42.1044,41.8674,42.0959,229352.0
2016-10-19 12:35:00,49.73,49.99,49.73,49.98,436614.0,42.0959,42.316,42.0959,42.3076,436614.0
2016-10-19 12:40:00,49.98,50.23,49.98,50.05,745189.0,42.3076,42.5192,42.3076,42.3668,745189.0
2016-10-19 12:45:00,50.04,50.07,49.91,49.99,305757.0,42.3584,42.3837,42.2483,42.316,305757.0
2016-10-19 12:50:00,49.99,50.15,49.98,50.03,246747.0,42.316,42.4515,42.3076,42.3499,246747.0
2016-10-19 12:55:00,50.03,50.04,49.91,49.93,392847.0,42.3499,42.3584,42.2483,42.2652,392847.0
2016-10-19 13:00:00,49.93,49.97,49.79,49.82,179059.0,42.2652,42.2991,42.1467,42.1721,179059.0
2016-10-19 13:05:00,49.83,49.85,49.7,49.77,145807.0,42.1806,42.1975,42.0705,42.1298,145807.0
2016-10-19 13:10:00,49.77,49.81,49.66,49.71,120758.0,42.1298,42.1637,42.0367,42.079,120758.0
2016-10-19 13:15:00,49.7,49.7,49.63,49.65,147709.0,42.0705,42.0705,42.0113,42.0282,147709.0
2016-10-19 13:20:00,49.65,49.72,49.61,49.69,156625.0,42.0282,42.0875,41.9944,42.0621,156625.0
2016-10-19 13:25:00,49.68,49.77,49.68,49.71,103097.0,42.0536,42.1298,42.0536,42.079,103097.0
2016-10-19 13:30:00,49.71,49.75,49.62,49.74,143034.0,42.079,42.1129,42.0028,42.1044,143034.0
2016-10-19 13:35:00,49.75,49.75,49.67,49.7,68766.0,42.1129,42.1129,42.0452,42.0705,68766.0
2016-10-19 13:40:00,49.7,49.71,49.68,49.69,59624.0,42.0705,42.079,42.0536,42.0621,59624.0
2016-10-19 13:45:00,49.69,49.71,49.63,49.63,79933.0,42.0621,42.079,42.0113,42.0113,79933.0
2016-10-19 13:50:00,49.64,49.66,49.6,49.61,69418.0,42.0198,42.0367,41.9859,41.9944,69418.0
2016-10-19 13:55:00,49.62,49.62,49.5,49.5,87943.0,42.0028,42.0028,41.9012,41.9012,87943.0
2016-10-19 14:00:00,49.49,49.56,49.46,49.55,155682.0,41.8928,41.952,41.8674,41.9436,155682.0
2016-10-19 14:05:00,49.55,49.58,49.52,49.55,90765.0,41.9436,41.969,41.9182,41.9436,90765.0
2016-10-19 14:10:00,49.55,49.56,49.48,49.54,76628.0,41.9436,41.952,41.8843,41.9351,76628.0
2016-10-19 14:15:00,49.54,49.57,49.5,49.52,69914.0,41.9351,41.9605,41.9012,41.9182,69914.0
2016-10-19 14:20:00,49.53,49.65,49.52,49.55,105620.0,41.9266,42.0282,41.9182,41.9436,105620.0
2016-10-19 14:25:00,49.55,49.56,49.48,49.49,56847.0,41.9436,41.952,41.8843,41.8928,56847.0
2016-10-19 14:30:00,49.5,49.52,49.37,49.41,120179.0,41.9012,41.9182,41.7912,41.8251,120179.0
2016-10-19 14:35:00,49.41,49.51,49.4,49.5,113755.0,41.8251,41.9097,41.8166,41.9012,113755.0
2016-10-19 14:40:00,49.5,49.6,49.48,49.59,84393.0,41.9012,41.9859,41.8843,41.9774,84393.0
2016-10-19 14:45:00,49.58,49.59,49.47,49.49,82136.0,41.969,41.9774,41.8759,41.8928,82136.0
2016-10-19 14:50:00,49.5,49.52,49.44,49.5,73412.0,41.9012,41.9182,41.8505,41.9012,73412.0
2016-10-19 14:55:00,49.5,49.51,49.44,49.48,65971.0,41.9012,41.9097,41.8505,41.8843,65971.0
2016-10-19 15:00:00,49.48,49.59,49.48,49.53,93201.0,41.8843,41.9774,41.8843,41.9266,93201.0
2016-10-19 15:05:00,49.53,49.57,49.42,49.42,165345.0,41.9266,41.9605,41.8335,41.8335,165345.0
2016-10-19 15:10:00,49.42,49.49,49.41,49.43,75547.0,41.8335,41.8928,41.8251,41.842,75547.0
2016-10-19 15:15:00,49.43,49.5,49.42,49.49,76610.0,41.842,41.9012,41.8335,41.8928,76610.0
2016-10-19 15:20:00,49.5,49.5,49.37,49.37,83696.0,41.9012,41.9012,41.7912,41.7912,83696.0
2016-10-19 15:25:00,49.37,49.42,49.29,49.3,136121.0,41.7912,41.8335,41.7235,41.732,136121.0
2016-10-19 15:30:00,49.3,49.31,49.15,49.2,254143.0,41.732,41.7404,41.605,41.6473,254143.0
2016-10-19 15:35:00,49.19,49.21,49.1,49.15,242793.0,41.6388,41.6558,41.5627,41.605,242793.0
2016-10-19 15:40:00,49.16,49.22,49.06,49.06,212885.0,41.6134,41.6642,41.5288,41.5288,212885.0
2016-10-19 15:45:00,49.06,49.06,48.94,48.98,459448.0,41.5288,41.5288,41.4272,41.4611,459448.0
2016-10-19 15:50:00,48.99,49.09,48.93,49.0,710910.0,41.4695,41.5542,41.4188,41.478,710910.0
2016-10-19 15:55:00,48.99,49.15,48.99,49.07,735580.0,41.4695,41.605,41.4695,41.5373,735580.0
2016-10-20 09:30:00,48.89,49.07,48.65,49.04,397012.0,41.3849,41.5373,41.1817,41.5119,397012.0
2016-10-20 09:35:00,49.05,49.07,48.87,48.89,160264.0,41.5203,41.5373,41.368,41.3849,160264.0
2016-10-20 09:40:00,48.89,49.01,48.88,48.98,152178.0,41.3849,41.4865,41.3764,41.4611,152178.0
2016-10-20 09:45:00,48.98,49.12,48.98,49.03,165007.0,41.4611,41.5796,41.4611,41.5034,165007.0
2016-10-20 09:50:00,49.03,49.08,48.92,48.95,128023.0,41.5034,41.5457,41.4103,41.4357,128023.0
2016-10-20 09:55:00,48.95,49.05,48.89,49.01,110518.0,41.4357,41.5203,41.3849,41.4865,110518.0
2016-10-20 10:00:00,49.01,49.23,49.0,49.23,112772.0,41.4865,41.6727,41.478,41.6727,112772.0
2016-10-20 10:05:00,49.22,49.31,49.16,49.28,175761.0,41.6642,41.7404,41.6134,41.715,175761.0
2016-10-20 10:10:00,49.27,49.51,49.25,49.42,180732.0,41.7066,41.9097,41.6896,41.8335,180732.0
2016-10-20 10:15:00,49.41,49.41,49.3,49.4,157931.0,41.8251,41.8251,41.732,41.8166,157931.0
2016-10-20 10:20:00,49.37,49.4,49.2,49.23,103775.0,41.7912,41.8166,41.6473,41.6727,103775.0
2016-10-20 10:25:00,49.23,49.23,49.07,49.11,83303.0,41.6727,41.6727,41.5373,41.5711,83303.0
2016-10-20 10:30:00,49.11,49.11,48.78,48.8,139809.0,41.5711,41.5711,41.2918,41.3087,139809.0
2016-10-20 10:35:00,48.79,48.83,48.7,48.78,123840.0,41.3002,41.3341,41.2241,41.2918,123840.0
2016-10-20 10:40:00,48.78,48.8,48.73,48.78,141115.0,41.2918,41.3087,41.2495,41.2918,141115.0
2016-10-20 10:45:00,48.77,48.77,48.63,48.72,135689.0,41.2833,41.2833,41.1648,41.241,135689.0
2016-10-20 10:50:00,48.72,48.75,48.57,48.61,159437.0,41.241,41.2664,41.114,41.1479,159437.0
2016-10-20 10:55:00,48.61,48.62,48.43,48.59,194574.0,41.1479,41.1563,40.9955,41.1309,194574.0
2016-10-20 11:00:00,48.59,48.78,48.54,48.78,124027.0,41.1309,41.2918,41.0886,41.2918,124027.0
2016-10-20 11:05:00,48.78,48.78,48.61,48.61,84730.0,41.2918,41.2918,41.1479,41.1479,84730.0
2016-10-20 11:10:00,48.61,48.66,48.58,48.64,63602.0,41.1479,41.1902,41.1225,41.1733,63602.0
2016-10-20 11:15:00,48.64,48.72,48.62,48.7,112058.0,41.1733,41.241,41.1563,41.2241,112058.0
2016-10-20 11:20:00,48.69,48.73,48.62,48.63,59346.0,41.2156,41.2495,41.1563,41.1648,59346.0
2016-10-20 11:25:00,48.62,48.76,48.62,48.68,84503.0,41.1563,41.2748,41.1563,41.2071,84503.0
2016-10-20 11:30:00,48.67,48.77,48.6,48.76,55942.0,41.1987,41.2833,41.1394,41.2748,55942.0
2016-10-20 11:35:00,48.76,48.86,48.71,48.75,65427.0,41.2748,41.3595,41.2325,41.2664,65427.0
2016-10-20 11:40:00,48.75,48.9,48.74,48.9,39277.0,41.2664,41.3934,41.2579,41.3934,39277.0
2016-10-20 11:45:00,48.9,48.99,48.88,48.98,54985.0,41.3934,41.4695,41.3764,41.4611,54985.0
2016-10-20 11:50:00,48.98,49.0,48.93,48.99,121869.0,41.4611,41.478,41.4188,41.4695,121869.0
2016-10-20 11:55:00,48.99,49.0,48.92,49.0,93214.0,41.4695,41.478,41.4103,41.478,93214.0
2016-10-20 12:00:00,49.0,49.06,48.96,49.03,133609.0,41.478,41.5288,41.4441,41.5034,133609.0
2016-10-20 12:05:00,49.03,49.03,48.98,49.01,110588.0,41.5034,41.5034,41.4611,41.4865,110588.0
2016-10-20 12:10:00,49.02,49.12,49.02,49.09,41366.0,41.4949,41.5796,41.4949,41.5542,41366.0
2016-10-20 12:15:00,49.1,49.15,49.08,49.11,53820.0,41.5627,41.605,41.5457,41.5711,53820.0
2016-10-20 12:20:00,49.12,49.16,49.1,49.13,31234.0,41.5796,41.6134,41.5627,41.588,31234.0
2016-10-20 12:25:00,49.12,49.12,49.04,49.08,37404.0,41.5796,41.5796,41.5119,41.5457,37404.0
2016-10-20 12:30:00,49.08,49.15,49.07,49.15,40333.0,41.5457,41.605,41.5373,41.605,40333.0
2016-10-20 12:35:00,49.15,49.18,49.12,49.17,77033.0,41.605,41.6304,41.5796,41.6219,77033.0
2016-10-20 12:40:00,49.18,49.2,49.12,49.18,42881.0,41.6304,41.6473,41.5796,41.6304,42881.0
2016-10-20 12:45:00,49.18,49.19,49.14,49.15,32918.0,41.6304,41.6388,41.5965,41.605,32918.0
2016-10-20 12:50:00,49.15,49.15,49.04,49.08,64326.0,41.605,41.605,41.5119,41.5457,64326.0
2016-10-20 12:55:00,49.09,49.12,49.04,49.08,52254.0,41.5542,41.5796,41.5119,41.5457,52254.0
2016-10-20 13:00:00,49.07,49.15,49.07,49.12,40131.0,41.5373,41.605,41.5373,41.5796,40131.0
2016-10-20 13:05:00,49.11,49.13,49.09,49.1,48864.0,41.5711,41.588,41.5542,41.5627,48864.0
2016-10-20 13:10:00,49.11,49.13,48.96,48.98,59725.0,41.5711,41.588,41.4441,41.4611,59725.0
2016-10-20 13:15:00,48.99,49.02,48.95,48.95,45322.0,41.4695,41.4949,41.4357,41.4357,45322.0
2016-10-20 13:20:00,48.96,48.98,48.89,48.93,44045.0,41.4441,41.4611,41.3849,41.4188,44045.0
2016-10-20 13:25:00,48.93,49.06,48.93,49.06,40613.0,41.4188,41.5288,41.4188,41.5288,40613.0
2016-10-20 13:30:00,49.06,49.13,49.04,49.12,48072.0,41.5288,41.588,41.5119,41.5796,48072.0
2016-10-20 13:35:00,49.11,49.13,49.07,49.09,36836.0,41.5711,41.588,41.5373,41.5542,36836.0
2016-10-20 13:40:00,49.09,49.1,49.01,49.03,31527.0,41.5542,41.5627,41.4865,41.5034,31527.0
2016-10-20 13:45:00,49.03,49.05,48.95,48.95,28242.0,41.5034,41.5203,41.4357,41.4357,28242.0
2016-10-20 13:50:00,48.95,48.96,48.85,48.9,63033.0,41.4357,41.4441,41.351,41.3934,63033.0
2016-10-20 13:55:00,48.89,48.99,48.86,48.97,24546.0,41.3849,41.4695,41.3595,41.4526,24546.0
2016-10-20 14:00:00,48.96,49.0,48.96,48.98,33862.0,41.4441,41.478,41.4441,41.4611,33862.0
2016-10-20 14:05:00,48.99,49.09,48.99,49.07,41015.0,41.4695,41.5542,41.4695,41.5373,41015.0
2016-10-20 14:10:00,49.07,49.13,49.06,49.1,43046.0,41.5373,41.588,41.5288,41.5627,43046.0
2016-10-20 14:15:00,49.11,49.11,49.02,49.06,42368.0,41.5711,41.5711,41.4949,41.5288,42368.0
2016-10-20 14:20:00,49.07,49.09,49.01,49.03,36296.0,41.5373,41.5542,41.4865,41.5034,36296.0
2016-10-20 14:25:00,49.04,49.04,48.95,49.04,58267.0,41.5119,41.5119,41.4357,41.5119,58267.0
2016-10-20 14:30:00,49.04,49.06,48.97,48.97,61843.0,41.5119,41.5288,41.4526,41.4526,61843.0
2016-10-20 14:35:00,48.97,48.97,48.92,48.93,56994.0,41.4526,41.4526,41.4103,41.4188,56994.0
2016-10-20 14:40:00,48.93,48.95,48.92,48.94,54869.0,41.4188,41.4357,41.4103,41.4272,54869.0
2016-10-20 14:45:00,48.93,48.94,48.82,48.89,103204.0,41.4188,41.4272,41.3256,41.3849,103204.0
2016-10-20 14:50:00,48.9,48.9,48.78,48.78,72528.0,41.3934,41.3934,41.2918,41.2918,72528.0
2016-10-20 14:55:00,48.78,48.81,48.76,48.79,85025.0,41.2918,41.3172,41.2748,41.3002,85025.0
2016-10-20 15:00:00,48.79,48.85,48.78,48.82,66011.0,41.3002,41.351,41.2918,41.3256,66011.0
2016-10-20 15:05:00,48.82,48.84,48.8,48.82,73574.0,41.3256,41.3426,41.3087,41.3256,73574.0
2016-10-20 15:10:00,48.82,48.9,48.79,48.89,83322.0,41.3256,41.3934,41.3002,41.3849,83322.0
2016-10-20 15:15:00,48.89,48.89,48.72,48.73,138943.0,41.3849,41.3849,41.241,41.2495,138943.0
2016-10-20 15:20:00,48.74,48.82,48.72,48.76,73835.0,41.2579,41.3256,41.241,41.2748,73835.0
2016-10-20 15:25:00,48.77,48.82,48.76,48.77,52958.0,41.2833,41.3256,41.2748,41.2833,52958.0
2016-10-20 15:30:00,48.77,48.77,48.56,48.6,173565.0,41.2833,41.2833,41.1055,41.1394,173565.0
2016-10-20 15:35:00,48.6,48.67,48.6,48.62,143368.0,41.1394,41.1987,41.1394,41.1563,143368.0
2016-10-20 15:40:00,48.62,48.65,48.59,48.61,149375.0,41.1563,41.1817,41.1309,41.1479,149375.0
2016-10-20 15:45:00,48.61,48.66,48.6,48.66,228721.0,41.1479,41.1902,41.1394,41.1902,228721.0
2016-10-20 15:50:00,48.66,48.74,48.65,48.66,283226.0,41.1902,41.2579,41.1817,41.1902,283226.0
2016-10-20 15:55:00,48.66,48.8,48.65,48.74,428112.0,41.1902,41.3087,41.1817,41.2579,428112.0
2016-10-21 09:30:00,48.36,48.63,48.1,48.3,463564.0,40.9363,41.1648,40.7162,40.8855,463564.0
2016-10-21 09:35:00,48.3,48.34,48.09,48.22,159208.0,40.8855,40.9193,40.7077,40.8177,159208.0
2016-10-21 09:40:00,48.22,48.35,48.11,48.13,167873.0,40.8177,40.9278,40.7246,40.7416,167873.0
2016-10-21 09:45:00,48.13,48.3,48.12,48.19,83914.0,40.7416,40.8855,40.7331,40.7923,83914.0
2016-10-21 09:50:00,48.2,48.27,48.19,48.23,109155.0,40.8008,40.8601,40.7923,40.8262,109155.0
2016-10-21 09:55:00,48.23,48.44,48.21,48.38,109165.0,40.8262,41.004,40.8093,40.9532,109165.0
2016-10-21 10:00:00,48.38,48.39,48.27,48.34,79835.0,40.9532,40.9616,40.8601,40.9193,79835.0
2016-10-21 10:05:00,48.34,48.48,48.33,48.46,55709.0,40.9193,41.0378,40.9109,41.0209,55709.0
2016-10-21 10:10:00,48.47,48.47,48.34,48.42,71556.0,41.0294,41.0294,40.9193,40.987,71556.0
2016-10-21 10:15:00,48.43,48.59,48.42,48.51,84830.0,40.9955,41.1309,40.987,41.0632,84830.0
2016-10-21 10:20:00,48.51,48.54,48.47,48.49,67175.0,41.0632,41.0886,41.0294,41.0463,67175.0
2016-10-21 10:25:00,48.49,48.63,48.47,48.6,48089.0,41.0463,41.1648,41.0294,41.1394,48089.0
2016-10-21 10:30:00,48.6,48.78,48.6,48.77,81433.0,41.1394,41.2918,41.1394,41.2833,81433.0
2016-10-21 10:35:00,48.76,48.77,48.67,48.69,69620.0,41.2748,41.2833,41.1987,41.2156,69620.0
2016-10-21 10:40:00,48.69,48.73,48.64,48.68,43197.0,41.2156,41.2495,41.1733,41.2071,43197.0
2016-10-21 10:45:00,48.68,48.72,48.64,48.68,61617.0,41.2071,41.241,41.1733,41.2071,61617.0
2016-10-21 10:50:00,48.68,48.73,48.65,48.67,52618.0,41.2071,41.2495,41.1817,41.1987,52618.0
2016-10-21 10:55:00,48.67,48.72,48.63,48.69,35112.0,41.1987,41.241,41.1648,41.2156,35112.0
2016-10-21 11:00:00,48.68,48.7,48.63,48.68,42191.0,41.2071,41.2241,41.1648,41.2071,42191.0
2016-10-21 11:05:00,48.68,48.74,48.68,48.71,45580.0,41.2071,41.2579,41.2071,41.2325,45580.0
2016-10-21 11:10:00,48.7,48.71,48.63,48.64,69859.0,41.2241,41.2325,41.1648,41.1733,69859.0
2016-10-21 11:15:00,48.63,48.65,48.58,48.6,48474.0,41.1648,41.1817,41.1225,41.1394,48474.0
2016-10-21 11:20:00,48.59,48.6,48.52,48.53,45058.0,41.1309,41.1394,41.0717,41.0802,45058.0
2016-10-21 11:25:00,48.53,48.54,48.44,48.51,62553.0,41.0802,41.0886,41.004,41.0632,62553.0
2016-10-21 11:30:00,48.51,48.56,48.45,48.47,78100.0,41.0632,41.1055,41.0124,41.0294,78100.0
2016-10-21 11:35:00,48.48,48.48,48.42,48.45,41526.0,41.0378,41.0378,40.987,41.0124,41526.0
2016-10-21 11:40:00,48.45,48.49,48.43,48.48,62849.0,41.0124,41.0463,40.9955,41.0378,62849.0
2016-10-21 11:45:00,48.49,48.54,48.48,48.5,130854.0,41.0463,41.0886,41.0378,41.0548,130854.0
2016-10-21 11:50:00,48.5,48.52,48.42,48.42,44569.0,41.0548,41.0717,40.987,40.987,44569.0
2016-10-21 11:55:00,48.42,48.46,48.39,48.43,50124.0,40.987,41.0209,40.9616,40.9955,50124.0
2016-10-21 12:00:00,48.44,48.5,48.37,48.43,87022.0,41.004,41.0548,40.9447,40.9955,87022.0
2016-10-21 12:05:00,48.42,48.44,48.4,48.41,42061.0,40.987,41.004,40.9701,40.9786,42061.0
2016-10-21 12:10:00,48.41,48.43,48.37,48.38,60764.0,40.9786,40.9955,40.9447,40.9532,60764.0
2016-10-21 12:15:00,48.39,48.43,48.36,48.38,48770.0,40.9616,40.9955,40.9363,40.9532,48770.0
2016-10-21 12:20:00,48.37,48.41,48.36,48.38,35875.0,40.9447,40.9786,40.9363,40.9532,35875.0
2016-10-21 12:25:00,48.39,48.42,48.38,48.41,28278.0,40.9616,40.987,40.9532,40.9786,28278.0
2016-10-21 12:30:00,48.42,48.44,48.38,48.39,36640.0,40.987,41.004,40.9532,40.9616,36640.0
2016-10-21 12:35:00,48.39,48.44,48.39,48.44,35047.0,40.9616,41.004,40.9616,41.004,35047.0
2016-10-21 12:40:00,48.44,48.48,48.43,48.48,50142.0,41.004,41.0378,40.9955,41.0378,50142.0
2016-10-21 12:45:00,48.48,48.48,48.43,48.46,47147.0,41.0378,41.0378,40.9955,41.0209,47147.0
2016-10-21 12:50:00,48.46,48.46,48.36,48.36,56130.0,41.0209,41.0209,40.9363,40.9363,56130.0
2016-10-21 12:55:00,48.37,48.4,48.36,48.4,35452.0,40.9447,40.9701,40.9363,40.9701,35452.0
2016-10-21 13:00:00,48.39,48.42,48.36,48.41,52701.0,40.9616,40.987,40.9363,40.9786,52701.0
2016-10-21 13:05:00,48.4,48.45,48.38,48.42,37822.0,40.9701,41.0124,40.9532,40.987,37822.0
2016-10-21 13:10:00,48.42,48.45,48.38,48.4,48586.0,40.987,41.0124,40.9532,40.9701,48586.0
2016-10-21 13:15:00,48.41,48.41,48.36,48.41,22318.0,40.9786,40.9786,40.9363,40.9786,22318.0
2016-10-21 13:20:00,48.41,48.43,48.4,48.43,17028.0,40.9786,40.9955,40.9701,40.9955,17028.0
2016-10-21 13:25:00,48.43,48.43,48.38,48.38,28780.0,40.9955,40.9955,40.9532,40.9532,28780.0
2016-10-21 13:30:00,48.38,48.4,48.31,48.35,43728.0,40.9532,40.9701,40.8939,40.9278,43728.0
2016-10-21 13:35:00,48.34,48.38,48.32,48.35,29539.0,40.9193,40.9532,40.9024,40.9278,29539.0
2016-10-21 13:40:00,48.35,48.38,48.31,48.37,29064.0,40.9278,40.9532,40.8939,40.9447,29064.0
2016-10-21 13:45:00,48.38,48.46,48.38,48.45,31725.0,40.9532,41.0209,40.9532,41.0124,31725.0
2016-10-21 13:50:00,48.46,48.52,48.42,48.52,50088.0,41.0209,41.0717,40.987,41.0717,50088.0
2016-10-21 13:55:00,48.52,48.57,48.51,48.57,52494.0,41.0717,41.114,41.0632,41.114,52494.0
2016-10-21 14:00:00,48.57,48.57,48.51,48.52,37550.0,41.114,41.114,41.0632,41.0717,37550.0
2016-10-21 14:05:00,48.52,48.52,48.49,48.52,38931.0,41.0717,41.0717,41.0463,41.0717,38931.0
2016-10-21 14:10:00,48.52,48.53,48.49,48.5,48484.0,41.0717,41.0802,41.0463,41.0548,48484.0
2016-10-21 14:15:00,48.5,48.5,48.48,48.49,36142.0,41.0548,41.0548,41.0378,41.0463,36142.0
2016-10-21 14:20:00,48.48,48.49,48.46,48.48,96392.0,41.0378,41.0463,41.0209,41.0378,96392.0
2016-10-21 14:25:00,48.48,48.49,48.44,48.44,103652.0,41.0378,41.0463,41.004,41.004,103652.0
2016-10-21 14:30:00,48.45,48.45,48.39,48.4,65528.0,41.0124,41.0124,40.9616,40.9701,65528.0
2016-10-21 14:35:00,48.4,48.41,48.39,48.41,66347.0,40.9701,40.9786,40.9616,40.9786,66347.0
2016-10-21 14:40:00,48.4,48.47,48.4,48.43,69346.0,40.9701,41.0294,40.9701,40.9955,69346.0
2016-10-21 14:45:00,48.43,48.44,48.39,48.4,40237.0,40.9955,41.004,40.9616,40.9701,40237.0
2016-10-21 14:50:00,48.4,48.42,48.38,48.4,86293.0,40.9701,40.987,40.9532,40.9701,86293.0
2016-10-21 14:55:00,48.4,48.41,48.38,48.4,38684.0,40.9701,40.9786,40.9532,40.9701,38684.0
2016-10-21 15:00:00,48.41,48.47,48.4,48.45,61618.0,40.9786,41.0294,40.9701,41.0124,61618.0
2016-10-21 15:05:00,48.46,48.5,48.42,48.45,371209.0,41.0209,41.0548,40.987,41.0124,371209.0
2016-10-21 15:10:00,48.44,48.48,48.4,48.4,78069.0,41.004,41.0378,40.9701,40.9701,78069.0
2016-10-21 15:15:00,48.41,48.42,48.36,48.37,58517.0,40.9786,40.987,40.9363,40.9447,58517.0
2016-10-21 15:20:00,48.37,48.41,48.35,48.39,49979.0,40.9447,40.9786,40.9278,40.9616,49979.0
2016-10-21 15:25:00,48.39,48.48,48.38,48.47,64295.0,40.9616,41.0378,40.9532,41.0294,64295.0
2016-10-21 15:30:00,48.47,48.5,48.43,48.48,86312.0,41.0294,41.0548,40.9955,41.0378,86312.0
2016-10-21 15:35:00,48.48,48.49,48.42,48.42,89280.0,41.0378,41.0463,40.987,40.987,89280.0
2016-10-21 15:40:00,48.42,48.48,48.39,48.46,78116.0,40.987,41.0378,40.9616,41.0209,78116.0
2016-10-21 15:45:00,48.45,48.48,48.44,48.48,115082.0,41.0124,41.0378,41.004,41.0378,115082.0
2016-10-21 15:50:00,48.48,48.51,48.44,48.47,178020.0,41.0378,41.0632,41.004,41.0294,178020.0
2016-10-21 15:55:00,48.47,48.49,48.42,48.43,329272.0,41.0294,41.0463,40.987,40.9955,329272.0
2016-10-24 09:30:00,48.54,48.69,48.33,48.52,214287.0,41.0886,41.2156,40.9109,41.0717,214287.0
2016-10-24 09:35:00,48.52,48.59,48.43,48.57,113959.0,41.0717,41.1309,40.9955,41.114,113959.0
2016-10-24 09:40:00,48.58,48.62,48.5,48.62,77932.0,41.1225,41.1563,41.0548,41.1563,77932.0
2016-10-24 09:45:00,48.61,48.65,48.56,48.6,104536.0,41.1479,41.1817,41.1055,41.1394,104536.0
2016-10-24 09:50:00,48.58,48.63,48.55,48.59,57795.0,41.1225,41.1648,41.0971,41.1309,57795.0
2016-10-24 09:55:00,48.59,48.64,48.57,48.58,55413.0,41.1309,41.1733,41.114,41.1225,55413.0
2016-10-24 10:00:00,48.58,48.61,48.48,48.51,157997.0,41.1225,41.1479,41.0378,41.0632,157997.0
2016-10-24 10:05:00,48.51,48.57,48.44,48.48,73274.0,41.0632,41.114,41.004,41.0378,73274.0
2016-10-24 10:10:00,48.47,48.55,48.46,48.47,44348.0,41.0294,41.0971,41.0209,41.0294,44348.0
2016-10-24 10:15:00,48.47,48.48,48.41,48.44,163475.0,41.0294,41.0378,40.9786,41.004,163475.0
2016-10-24 10:20:00,48.45,48.45,48.32,48.32,58855.0,41.0124,41.0124,40.9024,40.9024,58855.0
2016-10-24 10:25:00,48.33,48.39,48.26,48.27,69840.0,40.9109,40.9616,40.8516,40.8601,69840.0
2016-10-24 10:30:00,48.27,48.36,48.25,48.32,92197.0,40.8601,40.9363,40.8431,40.9024,92197.0
2016-10-24 10:35:00,48.31,48.39,48.31,48.37,53687.0,40.8939,40.9616,40.8939,40.9447,53687.0
2016-10-24 10:40:00,48.37,48.38,48.22,48.31,94469.0,40.9447,40.9532,40.8177,40.8939,94469.0
2016-10-24 10:45:00,48.31,48.38,48.2,48.21,48278.0,40.8939,40.9532,40.8008,40.8093,48278.0
2016-10-24 10:50:00,48.22,48.35,48.2,48.3,93474.0,40.8177,40.9278,40.8008,40.8855,93474.0
2016-10-24 10:55:00,48.3,48.31,48.19,48.24,41416.0,40.8855,40.8939,40.7923,40.8347,41416.0
2016-10-24 11:00:00,48.24,48.36,48.22,48.3,52814.0,40.8347,40.9363,40.8177,40.8855,52814.0
2016-10-24 11:05:00,48.3,48.38,48.3,48.33,60743.0,40.8855,40.9532,40.8855,40.9109,60743.0
2016-10-24 11:10:00,48.34,48.41,48.32,48.4,87578.0,40.9193,40.9786,40.9024,40.9701,87578.0
2016-10-24 11:15:00,48.41,48.46,48.41,48.44,60067.0,40.9786,41.0209,40.9786,41.004,60067.0
2016-10-24 11:20:00,48.44,48.51,48.44,48.5,110252.0,41.004,41.0632,41.004,41.0548,110252.0
2016-10-24 11:25:00,48.5,48.51,48.47,48.49,58950.0,41.0548,41.0632,41.0294,41.0463,58950.0
2016-10-24 11:30:00,48.49,48.55,48.48,48.5,51733.0,41.0463,41.0971,41.0378,41.0548,51733.0
2016-10-24 11:35:00,48.5,48.5,48.42,48.45,37733.0,41.0548,41.0548,40.987,41.0124,37733.0
2016-10-24 11:40:00,48.45,48.48,48.43,48.44,40406.0,41.0124,41.0378,40.9955,41.004,40406.0
2016-10-24 11:45:00,48.45,48.48,48.44,48.47,26256.0,41.0124,41.0378,41.004,41.0294,26256.0
2016-10-24 11:50:00,48.46,48.52,48.45,48.52,45402.0,41.0209,41.0717,41.0124,41.0717,45402.0
2016-10-24 11:55:00,48.52,48.52,48.32,48.33,70661.0,41.0717,41.0717,40.9024,40.9109,70661.0
2016-10-24 12:00:00,48.32,48.36,48.24,48.24,78312.0,40.9024,40.9363,40.8347,40.8347,78312.0
2016-10-24 12:05:00,48.24,48.29,48.21,48.26,52329.0,40.8347,40.877,40.8093,40.8516,52329.0
2016-10-24 12:10:00,48.25,48.26,48.19,48.23,89403.0,40.8431,40.8516,40.7923,40.8262,89403.0
2016-10-24 12:15:00,48.23,48.26,48.08,48.16,81866.0,40.8262,40.8516,40.6992,40.767,81866.0
2016-10-24 12:20:00,48.15,48.15,47.9,47.9,122295.0,40.7585,40.7585,40.5469,40.5469,122295.0
2016-10-24 12:25:00,47.91,47.93,47.77,47.79,59147.0,40.5553,40.5723,40.4368,40.4538,59147.0
2016-10-24 12:30:00,47.79,47.86,47.78,47.83,72667.0,40.4538,40.513,40.4453,40.4876,72667.0
2016-10-24 12:35:00,47.82,47.88,47.79,47.79,62444.0,40.4791,40.5299,40.4538,40.4538,62444.0
2016-10-24 12:40:00,47.79,47.94,47.76,47.94,107239.0,40.4538,40.5807,40.4284,40.5807,107239.0
2016-10-24 12:45:00,47.93,47.93,47.81,47.87,70065.0,40.5723,40.5723,40.4707,40.5215,70065.0
2016-10-24 12:50:00,47.87,47.96,47.84,47.94,52900.0,40.5215,40.5977,40.4961,40.5807,52900.0
2016-10-24 12:55:00,47.95,47.97,47.93,47.96,56728.0,40.5892,40.6061,40.5723,40.5977,56728.0
2016-10-24 13:00:00,47.97,48.11,47.95,48.11,70373.0,40.6061,40.7246,40.5892,40.7246,70373.0
2016-10-24 13:05:00,48.12,48.13,48.09,48.11,33445.0,40.7331,40.7416,40.7077,40.7246,33445.0
2016-10-24 13:10:00,48.11,48.19,48.07,48.18,41117.0,40.7246,40.7923,40.6908,40.7839,41117.0
2016-10-24 13:15:00,48.18,48.18,48.11,48.12,38301.0,40.7839,40.7839,40.7246,40.7331,38301.0
2016-10-24 13:20:00,48.11,48.16,48.09,48.16,98600.0,40.7246,40.767,40.7077,40.767,98600.0
2016-10-24 13:25:00,48.16,48.2,48.15,48.15,46983.0,40.767,40.8008,40.7585,40.7585,46983.0
2016-10-24 13:30:00,48.16,48.19,48.15,48.16,30474.0,40.767,40.7923,40.7585,40.767,30474.0
2016-10-24 13:35:00,48.16,48.16,48.07,48.09,30572.0,40.767,40.767,40.6908,40.7077,30572.0
2016-10-24 13:40:00,48.08,48.13,48.08,48.11,18923.0,40.6992,40.7416,40.6992,40.7246,18923.0
2016-10-24 13:45:00,48.12,48.14,48.1,48.1,35229.0,40.7331,40.75,40.7162,40.7162,35229.0
2016-10-24 13:50:00,48.09,48.1,47.99,48.01,53817.0,40.7077,40.7162,40.6231,40.64,53817.0
2016-10-24 13:55:00,48.01,48.02,47.92,47.96,78542.0,40.64,40.6484,40.5638,40.5977,78542.0
2016-10-24 14:00:00,47.96,48.1,47.95,48.06,37921.0,40.5977,40.7162,40.5892,40.6823,37921.0
2016-10-24 14:05:00,48.05,48.19,48.05,48.19,80801.0,40.6738,40.7923,40.6738,40.7923,80801.0
2016-10-24 14:10:00,48.18,48.2,48.12,48.12,75090.0,40.7839,40.8008,40.7331,40.7331,75090.0
2016-10-24 14:15:00,48.12,48.16,48.1,48.12,47778.0,40.7331,40.767,40.7162,40.7331,47778.0
2016-10-24 14:20:00,48.13,48.17,48.11,48.15,96216.0,40.7416,40.7754,40.7246,40.7585,96216.0
2016-10-24 14:25:00,48.14,48.16,48.11,48.12,58151.0,40.75,40.767,40.7246,40.7331,58151.0
2016-10-24 14:30:00,48.13,48.18,48.1,48.17,53129.0,40.7416,40.7839,40.7162,40.7754,53129.0
2016-10-24 14:35:00,48.17,48.22,48.12,48.12,46597.0,40.7754,40.8177,40.7331,40.7331,46597.0
2016-10-24 14:40:00,48.11,48.17,48.11,48.17,41335.0,40.7246,40.7754,40.7246,40.7754,41335.0
2016-10-24 14:45:00,48.17,48.19,48.09,48.09,25870.0,40.7754,40.7923,40.7077,40.7077,25870.0
2016-10-24 14:50:00,48.09,48.19,48.09,48.19,61823.0,40.7077,40.7923,40.7077,40.7923,61823.0
2016-10-24 14:55:00,48.19,48.21,48.11,48.11,48565.0,40.7923,40.8093,40.7246,40.7246,48565.0
2016-10-24 15:00:00,48.11,48.16,48.11,48.14,45313.0,40.7246,40.767,40.7246,40.75,45313.0
2016-10-24 15:05:00,48.15,48.16,48.13,48.15,48580.0,40.7585,40.767,40.7416,40.7585,48580.0
2016-10-24 15:10:00,48.15,48.18,48.13,48.16,76164.0,40.7585,40.7839,40.7416,40.767,76164.0
2016-10-24 15:15:00,48.15,48.19,48.15,48.18,79289.0,40.7585,40.7923,40.7585,40.7839,79289.0
2016-10-24 15:20:00,48.19,48.19,48.13,48.14,65300.0,40.7923,40.7923,40.7416,40.75,65300.0
2016-10-24 15:25:00,48.13,48.16,48.07,48.14,61154.0,40.7416,40.767,40.6908,40.75,61154.0
2016-10-24 15:30:00,48.15,48.18,48.1,48.17,91657.0,40.7585,40.7839,40.7162,40.7754,91657.0
2016-10-24 15:35:00,48.18,48.2,48.11,48.2,182619.0,40.7839,40.8008,40.7246,40.8008,182619.0
2016-10-24 15:40:00,48.19,48.23,48.16,48.22,163981.0,40.7923,40.8262,40.767,40.8177,163981.0
2016-10-24 15:45:00,48.23,48.31,48.2,48.21,160123.0,40.8262,40.8939,40.8008,40.8093,160123.0
2016-10-24 15:50:00,48.21,48.27,48.19,48.27,185564.0,40.8093,40.8601,40.7923,40.8601,185564.0
2016-10-24 15:55:00,48.27,48.31,48.23,48.24,272467.0,40.8601,40.8939,40.8262,40.8347,272467.0
2016-10-25 09:30:00,48.22,48.37,47.97,48.2,233817.0,40.8177,40.9447,40.6061,40.8008,233817.0
2016-10-25 09:35:00,48.23,48.5,48.18,48.42,149265.0,40.8262,41.0548,40.7839,40.987,149265.0
2016-10-25 09:40:00,48.41,48.73,48.4,48.52,163239.0,40.9786,41.2495,40.9701,41.0717,163239.0
2016-10-25 09:45:00,48.53,48.58,48.42,48.43,66793.0,41.0802,41.1225,40.987,40.9955,66793.0
2016-10-25 09:50:00,48.43,48.55,48.37,48.51,61128.0,40.9955,41.0971,40.9447,41.0632,61128.0
2016-10-25 09:55:00,48.51,48.8,48.47,48.68,149872.0,41.0632,41.3087,41.0294,41.2071,149872.0
2016-10-25 10:00:00,48.67,48.81,48.59,48.76,86462.0,41.1987,41.3172,41.1309,41.2748,86462.0
2016-10-25 10:05:00,48.76,48.84,48.68,48.68,122792.0,41.2748,41.3426,41.2071,41.2071,122792.0
2016-10-25 10:10:00,48.69,48.7,48.51,48.54,96170.0,41.2156,41.2241,41.0632,41.0886,96170.0
2016-10-25 10:15:00,48.55,48.57,48.47,48.47,172064.0,41.0971,41.114,41.0294,41.0294,172064.0
2016-10-25 10:20:00,48.48,48.48,48.37,48.4,76595.0,41.0378,41.0378,40.9447,40.9701,76595.0
2016-10-25 10:25:00,48.4,48.48,48.38,48.4,87353.0,40.9701,41.0378,40.9532,40.9701,87353.0
2016-10-25 10:30:00,48.4,48.41,48.07,48.11,210246.0,40.9701,40.9786,40.6908,40.7246,210246.0
2016-10-25 10:35:00,48.1,48.2,48.05,48.11,89209.0,40.7162,40.8008,40.6738,40.7246,89209.0
2016-10-25 10:40:00,48.11,48.12,47.99,48.0,184804.0,40.7246,40.7331,40.6231,40.6315,184804.0
2016-10-25 10:45:00,48.0,48.14,47.97,48.14,199099.0,40.6315,40.75,40.6061,40.75,199099.0
2016-10-25 10:50:00,48.14,48.17,48.1,48.16,85082.0,40.75,40.7754,40.7162,40.767,85082.0
2016-10-25 10:55:00,48.16,48.2,48.03,48.1,85565.0,40.767,40.8008,40.6569,40.7162,85565.0
2016-10-25 11:00:00,48.11,48.11,48.05,48.06,49922.0,40.7246,40.7246,40.6738,40.6823,49922.0
2016-10-25 11:05:00,48.06,48.07,47.86,47.86,106597.0,40.6823,40.6908,40.513,40.513,106597.0
2016-10-25 11:10:00,47.86,48.02,47.86,47.99,111644.0,40.513,40.6484,40.513,40.6231,111644.0
2016-10-25 11:15:00,48.0,48.1,47.96,48.09,53556.0,40.6315,40.7162,40.5977,40.7077,53556.0
2016-10-25 11:20:00,48.08,48.09,47.93,47.99,50726.0,40.6992,40.7077,40.5723,40.6231,50726.0
2016-10-25 11:25:00,48.0,48.12,48.0,48.1,45095.0,40.6315,40.7331,40.6315,40.7162,45095.0
2016-10-25 11:30:00,48.11,48.24,48.11,48.18,55784.0,40.7246,40.8347,40.7246,40.7839,55784.0
2016-10-25 11:35:00,48.18,48.29,48.17,48.26,105895.0,40.7839,40.877,40.7754,40.8516,105895.0
2016-10-25 11:40:00,48.26,48.28,48.13,48.15,60341.0,40.8516,40.8685,40.7416,40.7585,60341.0
2016-10-25 11:45:00,48.15,48.16,48.06,48.06,32234.0,40.7585,40.767,40.6823,40.6823,32234.0
2016-10-25 11:50:00,48.05,48.07,47.92,47.95,59721.0,40.6738,40.6908,40.5638,40.5892,59721.0
2016-10-25 11:55:00,47.96,47.96,47.86,47.88,42344.0,40.5977,40.5977,40.513,40.5299,42344.0
2016-10-25 12:00:00,47.87,47.92,47.83,47.87,78027.0,40.5215,40.5638,40.4876,40.5215,78027.0
2016-10-25 12:05:00,47.88,47.92,47.71,47.74,107355.0,40.5299,40.5638,40.386,40.4114,107355.0
2016-10-25 12:10:00,47.73,47.79,47.73,47.74,43291.0,40.403,40.4538,40.403,40.4114,43291.0
2016-10-25 12:15:00,47.74,47.75,47.67,47.74,77135.0,40.4114,40.4199,40.3522,40.4114,77135.0
2016-10-25 12:20:00,47.74,47.8,47.69,47.73,79952.0,40.4114,40.4622,40.3691,40.403,79952.0
2016-10-25 12:25:00,47.74,47.78,47.7,47.7,75011.0,40.4114,40.4453,40.3776,40.3776,75011.0
2016-10-25 12:30:00,47.71,47.76,47.66,47.76,83624.0,40.386,40.4284,40.3437,40.4284,83624.0
2016-10-25 12:35:00,47.77,47.8,47.72,47.77,88731.0,40.4368,40.4622,40.3945,40.4368,88731.0
2016-10-25 12:40:00,47.78,47.87,47.76,47.85,110686.0,40.4453,40.5215,40.4284,40.5045,110686.0
2016-10-25 12:45:00,47.86,47.93,47.84,47.91,46785.0,40.513,40.5723,40.4961,40.5553,46785.0
2016-10-25 12:50:00,47.9,47.91,47.81,47.82,41620.0,40.5469,40.5553,40.4707,40.4791,41620.0
2016-10-25 12:55:00,47.82,47.84,47.8,47.82,43803.0,40.4791,40.4961,40.4622,40.4791,43803.0
2016-10-25 13:00:00,47.81,47.85,47.8,47.84,58583.0,40.4707,40.5045,40.4622,40.4961,58583.0
2016-10-25 13:05:00,47.84,47.85,47.79,47.79,77714.0,40.4961,40.5045,40.4538,40.4538,77714.0
2016-10-25 13:10:00,47.8,47.8,47.71,47.78,88796.0,40.4622,40.4622,40.386,40.4453,88796.0
2016-10-25 13:15:00,47.78,47.87,47.77,47.8,67464.0,40.4453,40.5215,40.4368,40.4622,67464.0
2016-10-25 13:20:00,47.8,47.83,47.78,47.81,46251.0,40.4622,40.4876,40.4453,40.4707,46251.0
2016-10-25 13:25:00,47.82,47.82,47.76,47.78,37668.0,40.4791,40.4791,40.4284,40.4453,37668.0
2016-10-25 13:30:00,47.78,47.78,47.71,47.74,47117.0,40.4453,40.4453,40.386,40.4114,47117.0
2016-10-25 13:35:00,47.75,47.79,47.73,47.78,23386.0,40.4199,40.4538,40.403,40.4453,23386.0
2016-10-25 13:40:00,47.78,47.8,47.76,47.77,64266.0,40.4453,40.4622,40.4284,40.4368,64266.0
2016-10-25 13:45:00,47.77,47.83,47.77,47.82,54843.0,40.4368,40.4876,40.4368,40.4791,54843.0
2016-10-25 13:50:00,47.82,47.85,47.76,47.76,90653.0,40.4791,40.5045,40.4284,40.4284,90653.0
2016-10-25 13:55:00,47.77,47.77,47.71,47.75,39947.0,40.4368,40.4368,40.386,40.4199,39947.0
2016-10-25 14:00:00,47.76,47.81,47.76,47.8,42955.0,40.4284,40.4707,40.4284,40.4622,42955.0
2016-10-25 14:05:00,47.79,47.81,47.77,47.8,41956.0,40.4538,40.4707,40.4368,40.4622,41956.0
2016-10-25 14:10:00,47.79,47.8,47.75,47.76,47918.0,40.4538,40.4622,40.4199,40.4284,47918.0
2016-10-25 14:15:00,47.76,47.82,47.76,47.82,40571.0,40.4284,40.4791,40.4284,40.4791,40571.0
2016-10-25 14:20:00,47.83,47.89,47.8,47.86,51178.0,40.4876,40.5384,40.4622,40.513,51178.0
2016-10-25 14:25:00,47.86,47.87,47.77,47.77,43008.0,40.513,40.5215,40.4368,40.4368,43008.0
2016-10-25 14:30:00,47.77,47.79,47.75,47.75,54191.0,40.4368,40.4538,40.4199,40.4199,54191.0
2016-10-25 14:35:00,47.75,47.76,47.65,47.66,71460.0,40.4199,40.4284,40.3352,40.3437,71460.0
2016-10-25 14:40:00,47.67,47.68,47.63,47.65,56367.0,40.3522,40.3606,40.3183,40.3352,56367.0
2016-10-25 14:45:00,47.64,47.65,47.59,47.59,32847.0,40.3268,40.3352,40.2845,40.2845,32847.0
2016-10-25 14:50:00,47.6,47.65,47.59,47.63,31541.0,40.2929,40.3352,40.2845,40.3183,31541.0
2016-10-25 14:55:00,47.64,47.66,47.58,47.65,69571.0,40.3268,40.3437,40.276,40.3352,69571.0
2016-10-25 15:00:00,47.65,47.71,47.64,47.68,51629.0,40.3352,40.386,40.3268,40.3606,51629.0
2016-10-25 15:05:00,47.68,47.71,47.64,47.67,75593.0,40.3606,40.386,40.3268,40.3522,75593.0
2016-10-25 15:10:00,47.67,47.69,47.64,47.66,75785.0,40.3522,40.3691,40.3268,40.3437,75785.0
2016-10-25 15:15:00,47.66,47.68,47.57,47.59,107696.0,40.3437,40.3606,40.2675,40.2845,107696.0
2016-10-25 15:20:00,47.58,47.72,47.56,47.7,216078.0,40.276,40.3945,40.2591,40.3776,216078.0
2016-10-25 15:25:00,47.7,47.78,47.67,47.78,83505.0,40.3776,40.4453,40.3522,40.4453,83505.0
2016-10-25 15:30:00,47.78,47.79,47.71,47.76,137120.0,40.4453,40.4538,40.386,40.4284,137120.0
2016-10-25 15:35:00,47.75,47.79,47.73,47.73,126021.0,40.4199,40.4538,40.403,40.403,126021.0
2016-10-25 15:40:00,47.73,47.86,47.72,47.85,187712.0,40.403,40.513,40.3945,40.5045,187712.0
2016-10-25 15:45:00,47.84,47.9,47.81,47.87,234071.0,40.4961,40.5469,40.4707,40.5215,234071.0
2016-10-25 15:50:00,47.87,47.87,47.83,47.84,144166.0,40.5215,40.5215,40.4876,40.4961,144166.0
2016-10-25 15:55:00,47.83,47.86,47.72,47.78,361316.0,40.4876,40.513,40.3945,40.4453,361316.0
2016-10-26 09:30:00,47.21,47.49,47.14,47.21,173306.0,39.9628,40.1998,39.9035,39.9628,173306.0
2016-10-26 09:35:00,47.22,47.33,47.13,47.18,84790.0,39.9713,40.0644,39.8951,39.9374,84790.0
2016-10-26 09:40:00,47.17,47.32,47.1,47.29,148678.0,39.9289,40.0559,39.8697,40.0305,148678.0
2016-10-26 09:45:00,47.3,47.3,47.05,47.06,125740.0,40.039,40.039,39.8273,39.8358,125740.0
2016-10-26 09:50:00,47.06,47.12,47.01,47.07,167746.0,39.8358,39.8866,39.7935,39.8443,167746.0
2016-10-26 09:55:00,47.06,47.07,46.9,46.9,118209.0,39.8358,39.8443,39.7004,39.7004,118209.0
2016-10-26 10:00:00,46.9,47.03,46.85,47.03,271185.0,39.7004,39.8104,39.6581,39.8104,271185.0
2016-10-26 10:05:00,47.04,47.08,46.92,47.01,217606.0,39.8189,39.8527,39.7173,39.7935,217606.0
2016-10-26 10:10:00,47.02,47.07,46.89,46.9,239559.0,39.802,39.8443,39.6919,39.7004,239559.0
2016-10-26 10:15:00,46.9,47.01,46.86,46.99,64087.0,39.7004,39.7935,39.6665,39.7766,64087.0
2016-10-26 10:20:00,46.98,47.06,46.93,47.0,148096.0,39.7681,39.8358,39.7258,39.785,148096.0
2016-10-26 10:25:00,47.0,47.11,46.97,47.09,125707.0,39.785,39.8781,39.7596,39.8612,125707.0
2016-10-26 10:30:00,47.07,48.5,47.04,48.11,769828.0,39.8443,41.0548,39.8189,40.7246,769828.0
2016-10-26 10:35:00,48.11,48.18,47.82,47.93,179592.0,40.7246,40.7839,40.4791,40.5723,179592.0
2016-10-26 10:40:00,47.93,47.98,47.84,47.87,138670.0,40.5723,40.6146,40.4961,40.5215,138670.0
2016-10-26 10:45:00,47.86,47.91,47.77,47.78,92247.0,40.513,40.5553,40.4368,40.4453,92247.0
2016-10-26 10:50:00,47.79,47.83,47.69,47.74,80059.0,40.4538,40.4876,40.3691,40.4114,80059.0
2016-10-26 10:55:00,47.74,47.91,47.69,47.89,88747.0,40.4114,40.5553,40.3691,40.5384,88747.0
2016-10-26 11:00:00,47.89,48.1,47.88,48.03,118982.0,40.5384,40.7162,40.5299,40.6569,118982.0
2016-10-26 11:05:00,48.04,48.08,47.95,47.99,47436.0,40.6654,40.6992,40.5892,40.6231,47436.0
2016-10-26 11:10:00,48.0,48.01,47.86,47.86,47249.0,40.6315,40.64,40.513,40.513,47249.0
2016-10-26 11:15:00,47.86,47.87,47.75,47.76,55676.0,40.513,40.5215,40.4199,40.4284,55676.0
2016-10-26 11:20:00,47.77,47.78,47.7,47.72,39631.0,40.4368,40.4453,40.3776,40.3945,39631.0
2016-10-26 11:25:00,47.72,47.76,47.63,47.74,67758.0,40.3945,40.4284,40.3183,40.4114,67758.0
2016-10-26 11:30:00,47.73,47.76,47.66,47.66,39366.0,40.403,40.4284,40.3437,40.3437,39366.0
2016-10-26 11:35:00,47.66,47.67,47.46,47.47,59866.0,40.3437,40.3522,40.1744,40.1829,59866.0
2016-10-26 11:40:00,47.48,47.54,47.46,47.47,56598.0,40.1913,40.2421,40.1744,40.1829,56598.0
2016-10-26 11:45:00,47.47,47.53,47.42,47.48,93375.0,40.1829,40.2337,40.1406,40.1913,93375.0
2016-10-26 11:50:00,47.49,47.58,47.48,47.53,44275.0,40.1998,40.276,40.1913,40.2337,44275.0
2016-10-26 11:55:00,47.52,47.54,47.37,47.37,38212.0,40.2252,40.2421,40.0982,40.0982,38212.0
2016-10-26 12:00:00,47.36,47.43,47.32,47.34,43121.0,40.0898,40.149,40.0559,40.0728,43121.0
2016-10-26 12:05:00,47.34,47.45,47.33,47.37,46046.0,40.0728,40.1659,40.0644,40.0982,46046.0
2016-10-26 12:10:00,47.38,47.38,47.31,47.35,29544.0,40.1067,40.1067,40.0474,40.0813,29544.0
2016-10-26 12:15:00,47.35,47.36,47.32,47.33,32147.0,40.0813,40.0898,40.0559,40.0644,32147.0
2016-10-26 12:20:00,47.32,47.4,47.3,47.38,37324.0,40.0559,40.1236,40.039,40.1067,37324.0
2016-10-26 12:25:00,47.38,47.39,47.32,47.37,18522.0,40.1067,40.1152,40.0559,40.0982,18522.0
2016-10-26 12:30:00,47.38,47.39,47.32,47.32,19590.0,40.1067,40.1152,40.0559,40.0559,19590.0
2016-10-26 12:35:00,47.31,47.36,47.3,47.36,17781.0,40.0474,40.0898,40.039,40.0898,17781.0
2016-10-26 12:40:00,47.36,47.39,47.32,47.36,26929.0,40.0898,40.1152,40.0559,40.0898,26929.0
2016-10-26 12:45:00,47.35,47.4,47.27,47.27,32026.0,40.0813,40.1236,40.0136,40.0136,32026.0
2016-10-26 12:50:00,47.27,47.38,47.27,47.32,36087.0,40.0136,40.1067,40.0136,40.0559,36087.0
2016-10-26 12:55:00,47.32,47.33,47.2,47.21,45768.0,40.0559,40.0644,39.9543,39.9628,45768.0
2016-10-26 13:00:00,47.21,47.3,47.21,47.25,56925.0,39.9628,40.039,39.9628,39.9966,56925.0
2016-10-26 13:05:00,47.26,47.26,47.19,47.2,45591.0,40.0051,40.0051,39.9459,39.9543,45591.0
2016-10-26 13:10:00,47.2,47.22,47.04,47.06,79670.0,39.9543,39.9713,39.8189,39.8358,79670.0
2016-10-26 13:15:00,47.05,47.12,46.99,47.11,106264.0,39.8273,39.8866,39.7766,39.8781,106264.0
2016-10-26 13:20:00,47.11,47.15,47.1,47.11,40936.0,39.8781,39.912,39.8697,39.8781,40936.0
2016-10-26 13:25:00,47.11,47.16,47.09,47.1,69304.0,39.8781,39.9205,39.8612,39.8697,69304.0
2016-10-26 13:30:00,47.09,47.15,47.09,47.14,63412.0,39.8612,39.912,39.8612,39.9035,63412.0
2016-10-26 13:35:00,47.14,47.25,47.14,47.25,57105.0,39.9035,39.9966,39.9035,39.9966,57105.0
2016-10-26 13:40:00,47.25,47.27,47.19,47.21,33326.0,39.9966,40.0136,39.9459,39.9628,33326.0
2016-10-26 13:45:00,47.21,47.23,47.14,47.22,59474.0,39.9628,39.9797,39.9035,39.9713,59474.0
2016-10-26 13:50:00,47.23,47.23,47.11,47.11,41109.0,39.9797,39.9797,39.8781,39.8781,41109.0
2016-10-26 13:55:00,47.11,47.22,47.1,47.21,50471.0,39.8781,39.9713,39.8697,39.9628,50471.0
2016-10-26 14:00:00,47.22,47.35,47.21,47.33,73272.0,39.9713,40.0813,39.9628,40.0644,73272.0
2016-10-26 14:05:00,47.32,47.46,47.27,47.43,94585.0,40.0559,40.1744,40.0136,40.149,94585.0
2016-10-26 14:10:00,47.43,47.47,47.4,47.46,94995.0,40.149,40.1829,40.1236,40.1744,94995.0
2016-10-26 14:15:00,47.46,47.49,47.4,47.45,62740.0,40.1744,40.1998,40.1236,40.1659,62740.0
2016-10-26 14:20:00,47.45,47.45,47.29,47.32,376606.0,40.1659,40.1659,40.0305,40.0559,376606.0
2016-10-26 14:25:00,47.32,47.4,47.31,47.37,103017.0,40.0559,40.1236,40.0474,40.0982,103017.0
2016-10-26 14:30:00,47.36,47.4,47.29,47.32,59035.0,40.0898,40.1236,40.0305,40.0559,59035.0
2016-10-26 14:35:00,47.31,47.38,47.3,47.37,46547.0,40.0474,40.1067,40.039,40.0982,46547.0
2016-10-26 14:40:00,47.37,47.42,47.36,47.39,32779.0,40.0982,40.1406,40.0898,40.1152,32779.0
2016-10-26 14:45:00,47.39,47.41,47.35,47.37,31661.0,40.1152,40.1321,40.0813,40.0982,31661.0
2016-10-26 14:50:00,47.37,47.4,47.34,47.38,61513.0,40.0982,40.1236,40.0728,40.1067,61513.0
2016-10-26 14:55:00,47.38,47.51,47.36,47.51,122696.0,40.1067,40.2167,40.0898,40.2167,122696.0
2016-10-26 15:00:00,47.5,47.56,47.43,47.44,50921.0,40.2083,40.2591,40.149,40.1575,50921.0
2016-10-26 15:05:00,47.44,47.47,47.41,47.47,38849.0,40.1575,40.1829,40.1321,40.1829,38849.0
2016-10-26 15:10:00,47.47,47.51,47.45,47.49,77899.0,40.1829,40.2167,40.1659,40.1998,77899.0
2016-10-26 15:15:00,47.5,47.51,47.47,47.51,99869.0,40.2083,40.2167,40.1829,40.2167,99869.0
2016-10-26 15:20:00,47.51,47.59,47.5,47.59,88384.0,40.2167,40.2845,40.2083,40.2845,88384.0
2016-10-26 15:25:00,47.6,47.62,47.53,47.53,77989.0,40.2929,40.3098,40.2337,40.2337,77989.0
2016-10-26 15:30:00,47.53,47.64,47.53,47.61,63331.0,40.2337,40.3268,40.2337,40.3014,63331.0
2016-10-26 15:35:00,47.6,47.65,47.53,47.64,64299.0,40.2929,40.3352,40.2337,40.3268,64299.0
2016-10-26 15:40:00,47.63,47.64,47.57,47.62,75846.0,40.3183,40.3268,40.2675,40.3098,75846.0
2016-10-26 15:45:00,47.62,47.67,47.62,47.65,123415.0,40.3098,40.3522,40.3098,40.3352,123415.0
2016-10-26 15:50:00,47.65,47.69,47.62,47.66,174187.0,40.3352,40.3691,40.3098,40.3437,174187.0
2016-10-26 15:55:00,47.66,47.68,47.62,47.64,518816.0,40.3437,40.3606,40.3098,40.3268,518816.0
2016-10-27 09:30:00,47.9,48.05,47.71,47.98,119968.0,40.5469,40.6738,40.386,40.6146,119968.0
2016-10-27 09:35:00,47.96,47.96,47.78,47.83,78894.0,40.5977,40.5977,40.4453,40.4876,78894.0
2016-10-27 09:40:00,47.87,48.02,47.81,47.89,74652.0,40.5215,40.6484,40.4707,40.5384,74652.0
2016-10-27 09:45:00,47.9,47.97,47.61,47.62,99475.0,40.5469,40.6061,40.3014,40.3098,99475.0
2016-10-27 09:50:00,47.63,47.75,47.57,47.6,92688.0,40.3183,40.4199,40.2675,40.2929,92688.0
2016-10-27 09:55:00,47.59,47.95,47.59,47.93,85384.0,40.2845,40.5892,40.2845,40.5723,85384.0
2016-10-27 10:00:00,47.96,47.97,47.76,47.76,91496.0,40.5977,40.6061,40.4284,40.4284,91496.0
2016-10-27 10:05:00,47.76,47.84,47.75,47.79,106559.0,40.4284,40.4961,40.4199,40.4538,106559.0
2016-10-27 10:10:00,47.79,47.79,47.61,47.67,97534.0,40.4538,40.4538,40.3014,40.3522,97534.0
2016-10-27 10:15:00,47.68,47.72,47.58,47.6,138465.0,40.3606,40.3945,40.276,40.2929,138465.0
2016-10-27 10:20:00,47.6,47.73,47.58,47.73,82325.0,40.2929,40.403,40.276,40.403,82325.0
2016-10-27 10:25:00,47.73,47.77,47.68,47.76,33157.0,40.403,40.4368,40.3606,40.4284,33157.0
2016-10-27 10:30:00,47.75,47.88,47.68,47.88,70770.0,40.4199,40.5299,40.3606,40.5299,70770.0
2016-10-27 10:35:00,47.88,48.07,47.86,48.07,162476.0,40.5299,40.6908,40.513,40.6908,162476.0
2016-10-27 10:40:00,48.06,48.25,47.97,48.02,106369.0,40.6823,40.8431,40.6061,40.6484,106369.0
2016-10-27 10:45:00,48.02,48.13,47.94,47.98,64498.0,40.6484,40.7416,40.5807,40.6146,64498.0
2016-10-27 10:50:00,47.99,48.02,47.92,47.95,67383.0,40.6231,40.6484,40.5638,40.5892,67383.0
2016-10-27 10:55:00,47.95,48.01,47.92,47.95,53289.0,40.5892,40.64,40.5638,40.5892,53289.0
2016-10-27 11:00:00,47.96,48.01,47.91,47.94,64610.0,40.5977,40.64,40.5553,40.5807,64610.0
2016-10-27 11:05:00,47.94,47.98,47.92,47.92,45030.0,40.5807,40.6146,40.5638,40.5638,45030.0
2016-10-27 11:10:00,47.92,48.0,47.83,47.85,41445.0,40.5638,40.6315,40.4876,40.5045,41445.0
2016-10-27 11:15:00,47.85,47.9,47.8,47.87,33114.0,40.5045,40.5469,40.4622,40.5215,33114.0
2016-10-27 11:20:00,47.87,47.91,47.77,47.8,39890.0,40.5215,40.5553,40.4368,40.4622,39890.0
2016-10-27 11:25:00,47.8,47.97,47.8,47.92,67103.0,40.4622,40.6061,40.4622,40.5638,67103.0
2016-10-27 11:30:00,47.92,48.01,47.91,47.99,49355.0,40.5638,40.64,40.5553,40.6231,49355.0
2016-10-27 11:35:00,47.99,48.02,47.96,48.01,65419.0,40.6231,40.6484,40.5977,40.64,65419.0
2016-10-27 11:40:00,48.0,48.08,47.99,48.07,39320.0,40.6315,40.6992,40.6231,40.6908,39320.0
2016-10-27 11:45:00,48.08,48.11,48.03,48.08,43711.0,40.6992,40.7246,40.6569,40.6992,43711.0
2016-10-27 11:50:00,48.07,48.11,48.06,48.08,48471.0,40.6908,40.7246,40.6823,40.6992,48471.0
2016-10-27 11:55:00,48.09,48.22,48.07,48.15,87799.0,40.7077,40.8177,40.6908,40.7585,87799.0
2016-10-27 12:00:00,48.16,48.16,47.97,48.05,101788.0,40.767,40.767,40.6061,40.6738,101788.0
2016-10-27 12:05:00,48.05,48.13,48.04,48.08,61351.0,40.6738,40.7416,40.6654,40.6992,61351.0
2016-10-27 12:10:00,48.08,48.1,47.94,47.96,49731.0,40.6992,40.7162,40.5807,40.5977,49731.0
2016-10-27 12:15:00,47.96,47.97,47.88,47.91,45743.0,40.5977,40.6061,40.5299,40.5553,45743.0
2016-10-27 12:20:00,47.91,47.98,47.89,47.96,16921.0,40.5553,40.6146,40.5384,40.5977,16921.0
2016-10-27 12:25:00,47.96,48.02,47.95,48.0,16884.0,40.5977,40.6484,40.5892,40.6315,16884.0
2016-10-27 12:30:00,48.0,48.03,47.95,48.01,27013.0,40.6315,40.6569,40.5892,40.64,27013.0
2016-10-27 12:35:00,48.0,48.01,47.92,47.92,23717.0,40.6315,40.64,40.5638,40.5638,23717.0
2016-10-27 12:40:00,47.92,47.95,47.9,47.91,27052.0,40.5638,40.5892,40.5469,40.5553,27052.0
2016-10-27 12:45:00,47.9,47.95,47.89,47.94,34874.0,40.5469,40.5892,40.5384,40.5807,34874.0
2016-10-27 12:50:00,47.94,47.97,47.89,47.89,22068.0,40.5807,40.6061,40.5384,40.5384,22068.0
2016-10-27 12:55:00,47.9,47.97,47.9,47.92,35721.0,40.5469,40.6061,40.5469,40.5638,35721.0
2016-10-27 13:00:00,47.93,47.94,47.85,47.87,52083.0,40.5723,40.5807,40.5045,40.5215,52083.0
2016-10-27 13:05:00,47.88,47.88,47.77,47.78,54479.0,40.5299,40.5299,40.4368,40.4453,54479.0
2016-10-27 13:10:00,47.79,47.83,47.75,47.77,31324.0,40.4538,40.4876,40.4199,40.4368,31324.0
2016-10-27 13:15:00,47.78,47.86,47.77,47.84,45670.0,40.4453,40.513,40.4368,40.4961,45670.0
2016-10-27 13:20:00,47.84,47.85,47.79,47.85,48426.0,40.4961,40.5045,40.4538,40.5045,48426.0
2016-10-27 13:25:00,47.85,47.85,47.79,47.84,98779.0,40.5045,40.5045,40.4538,40.4961,98779.0
2016-10-27 13:30:00,47.83,47.83,47.74,47.76,42670.0,40.4876,40.4876,40.4114,40.4284,42670.0
2016-10-27 13:35:00,47.76,47.79,47.73,47.76,26372.0,40.4284,40.4538,40.403,40.4284,26372.0
2016-10-27 13:40:00,47.75,47.75,47.69,47.7,31417.0,40.4199,40.4199,40.3691,40.3776,31417.0
2016-10-27 13:45:00,47.7,47.74,47.7,47.7,78510.0,40.3776,40.4114,40.3776,40.3776,78510.0
2016-10-27 13:50:00,47.7,47.77,47.7,47.74,21204.0,40.3776,40.4368,40.3776,40.4114,21204.0
2016-10-27 13:55:00,47.74,47.77,47.73,47.75,24865.0,40.4114,40.4368,40.403,40.4199,24865.0
2016-10-27 14:00:00,47.75,47.8,47.73,47.79,35765.0,40.4199,40.4622,40.403,40.4538,35765.0
2016-10-27 14:05:00,47.78,47.79,47.71,47.72,145501.0,40.4453,40.4538,40.386,40.3945,145501.0
2016-10-27 14:10:00,47.73,47.78,47.67,47.74,133104.0,40.403,40.4453,40.3522,40.4114,133104.0
2016-10-27 14:15:00,47.73,47.76,47.68,47.73,24453.0,40.403,40.4284,40.3606,40.403,24453.0
2016-10-27 14:20:00,47.72,47.73,47.66,47.67,30421.0,40.3945,40.403,40.3437,40.3522,30421.0
2016-10-27 14:25:00,47.67,47.74,47.65,47.72,50173.0,40.3522,40.4114,40.3352,40.3945,50173.0
2016-10-27 14:30:00,47.72,47.72,47.61,47.62,115520.0,40.3945,40.3945,40.3014,40.3098,115520.0
2016-10-27 14:35:00,47.63,47.63,47.58,47.61,33634.0,40.3183,40.3183,40.276,40.3014,33634.0
2016-10-27 14:40:00,47.61,47.64,47.58,47.6,76882.0,40.3014,40.3268,40.276,40.2929,76882.0
2016-10-27 14:45:00,47.59,47.63,47.57,47.6,27177.0,40.2845,40.3183,40.2675,40.2929,27177.0
2016-10-27 14:50:00,47.59,47.6,47.54,47.58,28908.0,40.2845,40.2929,40.2421,40.276,28908.0
2016-10-27 14:55:00,47.58,47.59,47.55,47.57,29743.0,40.276,40.2845,40.2506,40.2675,29743.0
2016-10-27 15:00:00,47.58,47.64,47.57,47.64,31936.0,40.276,40.3268,40.2675,40.3268,31936.0
2016-10-27 15:05:00,47.64,47.67,47.63,47.64,85914.0,40.3268,40.3522,40.3183,40.3268,85914.0
2016-10-27 15:10:00,47.64,47.67,47.6,47.61,37167.0,40.3268,40.3522,40.2929,40.3014,37167.0
2016-10-27 15:15:00,47.61,47.63,47.59,47.61,39495.0,40.3014,40.3183,40.2845,40.3014,39495.0
2016-10-27 15:20:00,47.6,47.63,47.6,47.6,75718.0,40.2929,40.3183,40.2929,40.2929,75718.0
2016-10-27 15:25:00,47.61,47.63,47.59,47.62,63987.0,40.3014,40.3183,40.2845,40.3098,63987.0
2016-10-27 15:30:00,47.61,47.62,47.56,47.59,71203.0,40.3014,40.3098,40.2591,40.2845,71203.0
2016-10-27 15:35:00,47.57,47.65,47.56,47.63,108373.0,40.2675,40.3352,40.2591,40.3183,108373.0
2016-10-27 15:40:00,47.63,47.67,47.62,47.63,76589.0,40.3183,40.3522,40.3098,40.3183,76589.0
2016-10-27 15:45:00,47.62,47.63,47.58,47.62,89844.0,40.3098,40.3183,40.276,40.3098,89844.0
2016-10-27 15:50:00,47.62,47.65,47.53,47.54,149602.0,40.3098,40.3352,40.2337,40.2421,149602.0
2016-10-27 15:55:00,47.54,47.58,47.5,47.56,367854.0,40.2421,40.276,40.2083,40.2591,367854.0
2016-10-28 09:30:00,47.6,47.8,47.55,47.59,192880.0,40.2929,40.4622,40.2506,40.2845,192880.0
2016-10-28 09:35:00,47.58,47.8,47.55,47.64,188381.0,40.276,40.4622,40.2506,40.3268,188381.0
2016-10-28 09:40:00,47.65,47.65,47.41,47.53,233030.0,40.3352,40.3352,40.1321,40.2337,233030.0
2016-10-28 09:45:00,47.53,47.57,47.33,47.39,286312.0,40.2337,40.2675,40.0644,40.1152,286312.0
2016-10-28 09:50:00,47.39,47.39,47.28,47.38,98680.0,40.1152,40.1152,40.022,40.1067,98680.0
2016-10-28 09:55:00,47.39,47.39,47.27,47.29,113902.0,40.1152,40.1152,40.0136,40.0305,113902.0
2016-10-28 10:00:00,47.29,47.32,47.18,47.19,111403.0,40.0305,40.0559,39.9374,39.9459,111403.0
2016-10-28 10:05:00,47.19,47.27,47.13,47.15,84897.0,39.9459,40.0136,39.8951,39.912,84897.0
2016-10-28 10:10:00,47.15,47.2,47.09,47.15,91497.0,39.912,39.9543,39.8612,39.912,91497.0
2016-10-28 10:15:00,47.14,47.27,47.12,47.25,87650.0,39.9035,40.0136,39.8866,39.9966,87650.0
2016-10-28 10:20:00,47.25,47.26,47.14,47.19,131271.0,39.9966,40.0051,39.9035,39.9459,131271.0
2016-10-28 10:25:00,47.19,47.24,47.13,47.16,109548.0,39.9459,39.9882,39.8951,39.9205,109548.0
2016-10-28 10:30:00,47.16,47.33,47.15,47.32,73780.0,39.9205,40.0644,39.912,40.0559,73780.0
2016-10-28 10:35:00,47.32,47.41,47.31,47.34,96134.0,40.0559,40.1321,40.0474,40.0728,96134.0
2016-10-28 10:40:00,47.35,47.36,47.27,47.28,71382.0,40.0813,40.0898,40.0136,40.022,71382.0
2016-10-28 10:45:00,47.28,47.3,47.23,47.25,71669.0,40.022,40.039,39.9797,39.9966,71669.0
2016-10-28 10:50:00,47.26,47.28,47.17,47.19,59484.0,40.0051,40.022,39.9289,39.9459,59484.0
2016-10-28 10:55:00,47.2,47.2,47.03,47.07,112112.0,39.9543,39.9543,39.8104,39.8443,112112.0
2016-10-28 11:00:00,47.08,47.2,47.08,47.19,91145.0,39.8527,39.9543,39.8527,39.9459,91145.0
2016-10-28 11:05:00,47.2,47.28,47.2,47.22,72245.0,39.9543,40.022,39.9543,39.9713,72245.0
2016-10-28 11:10:00,47.22,47.27,47.13,47.21,96933.0,39.9713,40.0136,39.8951,39.9628,96933.0
2016-10-28 11:15:00,47.21,47.25,47.14,47.18,49543.0,39.9628,39.9966,39.9035,39.9374,49543.0
2016-10-28 11:20:00,47.18,47.28,47.18,47.25,60737.0,39.9374,40.022,39.9374,39.9966,60737.0
2016-10-28 11:25:00,47.25,47.27,47.16,47.17,43944.0,39.9966,40.0136,39.9205,39.9289,43944.0
2016-10-28 11:30:00,47.18,47.27,47.17,47.23,138047.0,39.9374,40.0136,39.9289,39.9797,138047.0
2016-10-28 11:35:00,47.23,47.26,47.19,47.23,117987.0,39.9797,40.0051,39.9459,39.9797,117987.0
2016-10-28 11:40:00,47.23,47.26,47.17,47.25,59300.0,39.9797,40.0051,39.9289,39.9966,59300.0
2016-10-28 11:45:00,47.25,47.29,47.23,47.27,72548.0,39.9966,40.0305,39.9797,40.0136,72548.0
2016-10-28 11:50:00,47.26,47.3,47.25,47.26,86111.0,40.0051,40.039,39.9966,40.0051,86111.0
2016-10-28 11:55:00,47.26,47.27,47.2,47.24,55128.0,40.0051,40.0136,39.9543,39.9882,55128.0
2016-10-28 12:00:00,47.25,47.25,47.16,47.18,45082.0,39.9966,39.9966,39.9205,39.9374,45082.0
2016-10-28 12:05:00,47.18,47.23,47.1,47.11,42533.0,39.9374,39.9797,39.8697,39.8781,42533.0
2016-10-28 12:10:00,47.11,47.13,47.04,47.05,62477.0,39.8781,39.8951,39.8189,39.8273,62477.0
2016-10-28 12:15:00,47.05,47.05,46.95,46.96,104985.0,39.8273,39.8273,39.7427,39.7512,104985.0
2016-10-28 12:20:00,46.97,47.02,46.96,46.97,79863.0,39.7596,39.802,39.7512,39.7596,79863.0
2016-10-28 12:25:00,46.97,47.07,46.97,47.06,20683.0,39.7596,39.8443,39.7596,39.8358,20683.0
2016-10-28 12:30:00,47.07,47.11,47.05,47.1,40658.0,39.8443,39.8781,39.8273,39.8697,40658.0
2016-10-28 12:35:00,47.11,47.18,47.08,47.16,72940.0,39.8781,39.9374,39.8527,39.9205,72940.0
2016-10-28 12:40:00,47.17,47.21,47.15,47.21,73916.0,39.9289,39.9628,39.912,39.9628,73916.0
2016-10-28 12:45:00,47.22,47.27,47.19,47.25,164833.0,39.9713,40.0136,39.9459,39.9966,164833.0
2016-10-28 12:50:00,47.25,47.26,47.22,47.24,22479.0,39.9966,40.0051,39.9713,39.9882,22479.0
2016-10-28 12:55:00,47.25,47.26,47.21,47.22,107450.0,39.9966,40.0051,39.9628,39.9713,107450.0
2016-10-28 13:00:00,47.22,47.28,47.09,47.1,99236.0,39.9713,40.022,39.8612,39.8697,99236.0
2016-10-28 13:05:00,47.11,47.12,46.87,46.88,97601.0,39.8781,39.8866,39.675,39.6834,97601.0
2016-10-28 13:10:00,46.89,47.01,46.86,46.89,112826.0,39.6919,39.7935,39.6665,39.6919,112826.0
2016-10-28 13:15:00,46.89,46.9,46.78,46.83,88120.0,39.6919,39.7004,39.5988,39.6411,88120.0
2016-10-28 13:20:00,46.82,46.88,46.76,46.77,58427.0,39.6327,39.6834,39.5819,39.5903,58427.0
2016-10-28 13:25:00,46.76,46.9,46.76,46.85,68751.0,39.5819,39.7004,39.5819,39.6581,68751.0
2016-10-28 13:30:00,46.85,46.88,46.79,46.8,90811.0,39.6581,39.6834,39.6073,39.6157,90811.0
2016-10-28 13:35:00,46.8,46.84,46.6,46.6,172377.0,39.6157,39.6496,39.4464,39.4464,172377.0
2016-10-28 13:40:00,46.6,46.63,46.54,46.59,114601.0,39.4464,39.4718,39.3956,39.438,114601.0
2016-10-28 13:45:00,46.59,46.6,46.53,46.6,80771.0,39.438,39.4464,39.3872,39.4464,80771.0
2016-10-28 13:50:00,46.6,46.6,46.24,46.24,222899.0,39.4464,39.4464,39.1417,39.1417,222899.0
2016-10-28 13:55:00,46.24,46.26,46.06,46.07,248798.0,39.1417,39.1586,38.9893,38.9978,248798.0
2016-10-28 14:00:00,46.07,46.3,46.06,46.24,123128.0,38.9978,39.1925,38.9893,39.1417,123128.0
2016-10-28 14:05:00,46.24,46.32,46.12,46.22,155378.0,39.1417,39.2094,39.0401,39.1248,155378.0
2016-10-28 14:10:00,46.22,46.27,46.2,46.21,133205.0,39.1248,39.1671,39.1078,39.1163,133205.0
2016-10-28 14:15:00,46.22,46.31,46.15,46.26,229309.0,39.1248,39.2009,39.0655,39.1586,229309.0
2016-10-28 14:20:00,46.27,46.38,46.24,46.38,377735.0,39.1671,39.2602,39.1417,39.2602,377735.0
2016-10-28 14:25:00,46.38,46.46,46.3,46.42,112705.0,39.2602,39.3279,39.1925,39.2941,112705.0
2016-10-28 14:30:00,46.42,46.6,46.41,46.52,242881.0,39.2941,39.4464,39.2856,39.3787,242881.0
2016-10-28 14:35:00,46.51,46.56,46.43,46.53,300063.0,39.3702,39.4126,39.3025,39.3872,300063.0
2016-10-28 14:40:00,46.54,46.6,46.49,46.53,48252.0,39.3956,39.4464,39.3533,39.3872,48252.0
2016-10-28 14:45:00,46.53,46.66,46.53,46.66,58985.0,39.3872,39.4972,39.3872,39.4972,58985.0
2016-10-28 14:50:00,46.66,46.69,46.57,46.58,82535.0,39.4972,39.5226,39.421,39.4295,82535.0
2016-10-28 14:55:00,46.57,46.7,46.55,46.66,70244.0,39.421,39.5311,39.4041,39.4972,70244.0
2016-10-28 15:00:00,46.65,46.66,46.57,46.57,47815.0,39.4888,39.4972,39.421,39.421,47815.0
2016-10-28 15:05:00,46.57,46.65,46.53,46.56,73899.0,39.421,39.4888,39.3872,39.4126,73899.0
2016-10-28 15:10:00,46.55,46.57,46.51,46.54,68984.0,39.4041,39.421,39.3702,39.3956,68984.0
2016-10-28 15:15:00,46.54,46.54,46.46,46.53,53297.0,39.3956,39.3956,39.3279,39.3872,53297.0
2016-10-28 15:20:00,46.54,46.66,46.53,46.65,98923.0,39.3956,39.4972,39.3872,39.4888,98923.0
2016-10-28 15:25:00,46.65,46.85,46.65,46.78,230729.0,39.4888,39.6581,39.4888,39.5988,230729.0
2016-10-28 15:30:00,46.77,46.77,46.65,46.7,133445.0,39.5903,39.5903,39.4888,39.5311,133445.0
2016-10-28 15:35:00,46.7,46.72,46.6,46.68,156719.0,39.5311,39.548,39.4464,39.5141,156719.0
2016-10-28 15:40:00,46.67,46.69,46.54,46.57,202991.0,39.5057,39.5226,39.3956,39.421,202991.0
2016-10-28 15:45:00,46.58,46.62,46.55,46.57,159544.0,39.4295,39.4634,39.4041,39.421,159544.0
2016-10-28 15:50:00,46.56,46.6,46.5,46.52,237963.0,39.4126,39.4464,39.3618,39.3787,237963.0
2016-10-28 15:55:00,46.52,46.61,46.48,46.58,462710.0,39.3787,39.4549,39.3449,39.4295,462710.0
2016-10-31 09:30:00,46.42,46.56,46.15,46.4,297593.0,39.2941,39.4126,39.0655,39.2771,297593.0
2016-10-31 09:35:00,46.4,46.68,46.35,46.57,173224.0,39.2771,39.5141,39.2348,39.421,173224.0
2016-10-31 09:40:00,46.57,46.66,46.3,46.33,184120.0,39.421,39.4972,39.1925,39.2179,184120.0
2016-10-31 09:45:00,46.35,46.45,46.24,46.32,291007.0,39.2348,39.3195,39.1417,39.2094,291007.0
2016-10-31 09:50:00,46.31,46.45,46.25,46.33,92403.0,39.2009,39.3195,39.1502,39.2179,92403.0
2016-10-31 09:55:00,46.33,46.37,46.16,46.16,116346.0,39.2179,39.2517,39.074,39.074,116346.0
2016-10-31 10:00:00,46.16,46.35,46.13,46.34,135472.0,39.074,39.2348,39.0486,39.2263,135472.0
2016-10-31 10:05:00,46.34,46.37,46.27,46.34,90773.0,39.2263,39.2517,39.1671,39.2263,90773.0
2016-10-31 10:10:00,46.33,46.36,46.24,46.27,115511.0,39.2179,39.2433,39.1417,39.1671,115511.0
2016-10-31 10:15:00,46.27,46.3,46.11,46.11,172976.0,39.1671,39.1925,39.0316,39.0316,172976.0
2016-10-31 10:20:00,46.12,46.36,46.11,46.27,80392.0,39.0401,39.2433,39.0316,39.1671,80392.0
2016-10-31 10:25:00,46.27,46.39,46.26,46.29,49043.0,39.1671,39.2687,39.1586,39.184,49043.0
2016-10-31 10:30:00,46.29,46.31,46.19,46.19,133326.0,39.184,39.2009,39.0994,39.0994,133326.0
2016-10-31 10:35:00,46.2,46.22,46.08,46.09,79646.0,39.1078,39.1248,39.0063,39.0147,79646.0
2016-10-31 10:40:00,46.09,46.13,46.04,46.07,221152.0,39.0147,39.0486,38.9724,38.9978,221152.0
2016-10-31 10:45:00,46.08,46.14,46.05,46.06,64771.0,39.0063,39.057,38.9809,38.9893,64771.0
2016-10-31 10:50:00,46.06,46.12,45.98,46.08,92953.0,38.9893,39.0401,38.9216,39.0063,92953.0
2016-10-31 10:55:00,46.08,46.1,45.93,45.94,101827.0,39.0063,39.0232,38.8793,38.8877,101827.0
2016-10-31 11:00:00,45.96,46.08,45.92,46.07,96503.0,38.9047,39.0063,38.8708,38.9978,96503.0
2016-10-31 11:05:00,46.08,46.33,46.07,46.33,88653.0,39.0063,39.2179,38.9978,39.2179,88653.0
2016-10-31 11:10:00,46.34,46.35,46.27,46.32,25295.0,39.2263,39.2348,39.1671,39.2094,25295.0
2016-10-31 11:15:00,46.32,46.43,46.29,46.43,29127.0,39.2094,39.3025,39.184,39.3025,29127.0
2016-10-31 11:20:00,46.43,46.43,46.34,46.4,29035.0,39.3025,39.3025,39.2263,39.2771,29035.0
2016-10-31 11:25:00,46.4,46.41,46.32,46.4,48871.0,39.2771,39.2856,39.2094,39.2771,48871.0
2016-10-31 11:30:00,46.4,46.5,46.39,46.39,49558.0,39.2771,39.3618,39.2687,39.2687,49558.0
2016-10-31 11:35:00,46.38,46.41,46.34,46.34,38220.0,39.2602,39.2856,39.2263,39.2263,38220.0
2016-10-31 11:40:00,46.34,46.34,46.23,46.23,36224.0,39.2263,39.2263,39.1332,39.1332,36224.0
2016-10-31 11:45:00,46.23,46.23,46.13,46.15,54076.0,39.1332,39.1332,39.0486,39.0655,54076.0
2016-10-31 11:50:00,46.15,46.3,46.12,46.28,42706.0,39.0655,39.1925,39.0401,39.1756,42706.0
2016-10-31 11:55:00,46.28,46.34,46.26,46.32,27218.0,39.1756,39.2263,39.1586,39.2094,27218.0
2016-10-31 12:00:00,46.33,46.33,46.18,46.2,32523.0,39.2179,39.2179,39.0909,39.1078,32523.0
2016-10-31 12:05:00,46.19,46.33,46.18,46.29,37302.0,39.0994,39.2179,39.0909,39.184,37302.0
2016-10-31 12:10:00,46.28,46.29,46.21,46.23,103535.0,39.1756,39.184,39.1163,39.1332,103535.0
2016-10-31 12:15:00,46.23,46.25,46.19,46.22,30848.0,39.1332,39.1502,39.0994,39.1248,30848.0
2016-10-31 12:20:00,46.22,46.29,46.09,46.11,47172.0,39.1248,39.184,39.0147,39.0316,47172.0
2016-10-31 12:25:00,46.12,46.19,46.11,46.16,32926.0,39.0401,39.0994,39.0316,39.074,32926.0
2016-10-31 12:30:00,46.16,46.22,46.16,46.18,32075.0,39.074,39.1248,39.074,39.0909,32075.0
2016-10-31 12:35:00,46.17,46.21,46.15,46.21,30284.0,39.0824,39.1163,39.0655,39.1163,30284.0
2016-10-31 12:40:00,46.23,46.26,46.18,46.2,34407.0,39.1332,39.1586,39.0909,39.1078,34407.0
2016-10-31 12:45:00,46.19,46.23,46.17,46.2,20778.0,39.0994,39.1332,39.0824,39.1078,20778.0
2016-10-31 12:50:00,46.19,46.21,46.13,46.21,40736.0,39.0994,39.1163,39.0486,39.1163,40736.0
2016-10-31 12:55:00,46.2,46.23,46.12,46.14,39767.0,39.1078,39.1332,39.0401,39.057,39767.0
2016-10-31 13:00:00,46.14,46.19,46.13,46.19,26307.0,39.057,39.0994,39.0486,39.0994,26307.0
2016-10-31 13:05:00,46.19,46.19,46.12,46.15,31744.0,39.0994,39.0994,39.0401,39.0655,31744.0
2016-10-31 13:10:00,46.15,46.19,46.12,46.18,50059.0,39.0655,39.0994,39.0401,39.0909,50059.0
2016-10-31 13:15:00,46.18,46.18,46.03,46.05,57600.0,39.0909,39.0909,38.9639,38.9809,57600.0
2016-10-31 13:20:00,46.05,46.11,45.99,46.01,64144.0,38.9809,39.0316,38.9301,38.947,64144.0
2016-10-31 13:25:00,46.01,46.05,45.96,46.0,55950.0,38.947,38.9809,38.9047,38.9385,55950.0
2016-10-31 13:30:00,46.01,46.04,45.95,46.01,58600.0,38.947,38.9724,38.8962,38.947,58600.0
2016-10-31 13:35:00,46.02,46.03,45.96,46.0,37063.0,38.9555,38.9639,38.9047,38.9385,37063.0
2016-10-31 13:40:00,46.01,46.07,45.99,46.04,52456.0,38.947,38.9978,38.9301,38.9724,52456.0
2016-10-31 13:45:00,46.04,46.1,46.02,46.06,39026.0,38.9724,39.0232,38.9555,38.9893,39026.0
2016-10-31 13:50:00,46.06,46.12,46.05,46.05,36168.0,38.9893,39.0401,38.9809,38.9809,36168.0
2016-10-31 13:55:00,46.06,46.16,46.03,46.13,84298.0,38.9893,39.074,38.9639,39.0486,84298.0
2016-10-31 14:00:00,46.13,46.2,46.11,46.15,60246.0,39.0486,39.1078,39.0316,39.0655,60246.0
2016-10-31 14:05:00,46.15,46.21,46.12,46.18,53695.0,39.0655,39.1163,39.0401,39.0909,53695.0
2016-10-31 14:10:00,46.18,46.2,46.09,46.19,39784.0,39.0909,39.1078,39.0147,39.0994,39784.0
2016-10-31 14:15:00,46.19,46.22,46.15,46.16,34808.0,39.0994,39.1248,39.0655,39.074,34808.0
2016-10-31 14:20:00,46.15,46.16,46.07,46.11,58662.0,39.0655,39.074,38.9978,39.0316,58662.0
2016-10-31 14:25:00,46.12,46.17,46.1,46.11,41706.0,39.0401,39.0824,39.0232,39.0316,41706.0
2016-10-31 14:30:00,46.11,46.15,46.07,46.15,64237.0,39.0316,39.0655,38.9978,39.0655,64237.0
2016-10-31 14:35:00,46.15,46.22,46.13,46.21,46371.0,39.0655,39.1248,39.0486,39.1163,46371.0
2016-10-31 14:40:00,46.21,46.22,46.09,46.09,61155.0,39.1163,39.1248,39.0147,39.0147,61155.0
2016-10-31 14:45:00,46.09,46.12,46.0,46.02,55392.0,39.0147,39.0401,38.9385,38.9555,55392.0
2016-10-31 14:50:00,46.02,46.03,45.95,46.0,94148.0,38.9555,38.9639,38.8962,38.9385,94148.0
2016-10-31 14:55:00,46.0,46.0,45.96,45.98,64405.0,38.9385,38.9385,38.9047,38.9216,64405.0
2016-10-31 15:00:00,45.98,46.0,45.93,45.98,52971.0,38.9216,38.9385,38.8793,38.9216,52971.0
2016-10-31 15:05:00,45.98,45.99,45.9,45.95,52784.0,38.9216,38.9301,38.8539,38.8962,52784.0
2016-10-31 15:10:00,45.95,46.08,45.94,46.03,66682.0,38.8962,39.0063,38.8877,38.9639,66682.0
2016-10-31 15:15:00,46.03,46.08,46.02,46.05,75582.0,38.9639,39.0063,38.9555,38.9809,75582.0
2016-10-31 15:20:00,46.05,46.11,46.0,46.11,144872.0,38.9809,39.0316,38.9385,39.0316,144872.0
2016-10-31 15:25:00,46.11,46.12,46.07,46.12,123640.0,39.0316,39.0401,38.9978,39.0401,123640.0
2016-10-31 15:30:00,46.11,46.17,46.1,46.11,111593.0,39.0316,39.0824,39.0232,39.0316,111593.0
2016-10-31 15:35:00,46.11,46.16,46.07,46.08,219521.0,39.0316,39.074,38.9978,39.0063,219521.0
2016-10-31 15:40:00,46.08,46.11,45.99,46.09,142247.0,39.0063,39.0316,38.9301,39.0147,142247.0
2016-10-31 15:45:00,46.09,46.13,46.04,46.07,248350.0,39.0147,39.0486,38.9724,38.9978,248350.0
2016-10-31 15:50:00,46.07,46.08,46.01,46.03,236657.0,38.9978,39.0063,38.947,38.9639,236657.0
2016-10-31 15:55:00,46.03,46.07,45.96,46.0,426762.0,38.9639,38.9978,38.9047,38.9385,426762.0
2016-11-01 09:30:00,46.37,46.65,46.37,46.6,159417.0,39.2517,39.4888,39.2517,39.4464,159417.0
2016-11-01 09:35:00,46.6,46.68,46.49,46.63,56026.0,39.4464,39.5141,39.3533,39.4718,56026.0
2016-11-01 09:40:00,46.62,46.63,46.46,46.49,66395.0,39.4634,39.4718,39.3279,39.3533,66395.0
2016-11-01 09:45:00,46.48,46.5,46.3,46.32,68783.0,39.3449,39.3618,39.1925,39.2094,68783.0
2016-11-01 09:50:00,46.32,46.32,46.2,46.28,178507.0,39.2094,39.2094,39.1078,39.1756,178507.0
2016-11-01 09:55:00,46.28,46.37,46.21,46.21,88056.0,39.1756,39.2517,39.1163,39.1163,88056.0
2016-11-01 10:00:00,46.21,46.21,46.08,46.14,79897.0,39.1163,39.1163,39.0063,39.057,79897.0
2016-11-01 10:05:00,46.14,46.21,46.09,46.11,45086.0,39.057,39.1163,39.0147,39.0316,45086.0
2016-11-01 10:10:00,46.11,46.18,46.07,46.16,39415.0,39.0316,39.0909,38.9978,39.074,39415.0
2016-11-01 10:15:00,46.17,46.23,46.14,46.16,50276.0,39.0824,39.1332,39.057,39.074,50276.0
2016-11-01 10:20:00,46.16,46.21,46.1,46.21,50165.0,39.074,39.1163,39.0232,39.1163,50165.0
2016-11-01 10:25:00,46.21,46.21,46.02,46.02,47551.0,39.1163,39.1163,38.9555,38.9555,47551.0
2016-11-01 10:30:00,46.01,46.12,45.97,46.08,58852.0,38.947,39.0401,38.9131,39.0063,58852.0
2016-11-01 10:35:00,46.09,46.18,46.08,46.1,60813.0,39.0147,39.0909,39.0063,39.0232,60813.0
2016-11-01 10:40:00,46.1,46.17,46.09,46.14,43851.0,39.0232,39.0824,39.0147,39.057,43851.0
2016-11-01 10:45:00,46.13,46.17,46.05,46.15,40075.0,39.0486,39.0824,38.9809,39.0655,40075.0
2016-11-01 10:50:00,46.14,46.16,46.06,46.07,77244.0,39.057,39.074,38.9893,38.9978,77244.0
2016-11-01 10:55:00,46.08,46.24,46.07,46.23,49115.0,39.0063,39.1417,38.9978,39.1332,49115.0
2016-11-01 11:00:00,46.23,46.29,46.2,46.27,46164.0,39.1332,39.184,39.1078,39.1671,46164.0
2016-11-01 11:05:00,46.27,46.35,46.27,46.33,47076.0,39.1671,39.2348,39.1671,39.2179,47076.0
2016-11-01 11:10:00,46.33,46.33,46.24,46.32,45485.0,39.2179,39.2179,39.1417,39.2094,45485.0
2016-11-01 11:15:00,46.32,46.41,46.31,46.39,58590.0,39.2094,39.2856,39.2009,39.2687,58590.0
2016-11-01 11:20:00,46.4,46.41,46.35,46.38,48881.0,39.2771,39.2856,39.2348,39.2602,48881.0
2016-11-01 11:25:00,46.38,46.4,46.21,46.21,48034.0,39.2602,39.2771,39.1163,39.1163,48034.0
2016-11-01 11:30:00,46.21,46.24,46.12,46.21,64992.0,39.1163,39.1417,39.0401,39.1163,64992.0
2016-11-01 11:35:00,46.22,46.22,46.13,46.13,45421.0,39.1248,39.1248,39.0486,39.0486,45421.0
2016-11-01 11:40:00,46.12,46.17,46.05,46.12,55077.0,39.0401,39.0824,38.9809,39.0401,55077.0
2016-11-01 11:45:00,46.11,46.13,46.01,46.03,47265.0,39.0316,39.0486,38.947,38.9639,47265.0
2016-11-01 11:50:00,46.01,46.02,45.95,45.96,44073.0,38.947,38.9555,38.8962,38.9047,44073.0
2016-11-01 11:55:00,45.95,45.98,45.89,45.9,72542.0,38.8962,38.9216,38.8454,38.8539,72542.0
2016-11-01 12:00:00,45.9,46.11,45.9,46.11,47058.0,38.8539,39.0316,38.8539,39.0316,47058.0
2016-11-01 12:05:00,46.1,46.12,46.05,46.05,36750.0,39.0232,39.0401,38.9809,38.9809,36750.0
2016-11-01 12:10:00,46.05,46.05,45.98,46.04,37786.0,38.9809,38.9809,38.9216,38.9724,37786.0
2016-11-01 12:15:00,46.04,46.04,45.88,45.97,60206.0,38.9724,38.9724,38.837,38.9131,60206.0
2016-11-01 12:20:00,45.97,45.98,45.86,45.89,74598.0,38.9131,38.9216,38.82,38.8454,74598.0
2016-11-01 12:25:00,45.89,45.89,45.7,45.71,76285.0,38.8454,38.8454,38.6846,38.6931,76285.0
2016-11-01 12:30:00,45.72,45.75,45.68,45.73,67091.0,38.7015,38.7269,38.6677,38.71,67091.0
2016-11-01 12:35:00,45.73,45.78,45.71,45.72,29724.0,38.71,38.7523,38.6931,38.7015,29724.0
2016-11-01 12:40:00,45.72,45.77,45.7,45.72,24522.0,38.7015,38.7438,38.6846,38.7015,24522.0
2016-11-01 12:45:00,45.72,45.79,45.7,45.7,34320.0,38.7015,38.7608,38.6846,38.6846,34320.0
2016-11-01 12:50:00,45.71,45.78,45.68,45.76,42120.0,38.6931,38.7523,38.6677,38.7354,42120.0
2016-11-01 12:55:00,45.76,45.79,45.71,45.72,40415.0,38.7354,38.7608,38.6931,38.7015,40415.0
2016-11-01 13:00:00,45.71,45.84,45.69,45.84,32748.0,38.6931,38.8031,38.6761,38.8031,32748.0
2016-11-01 13:05:00,45.83,45.83,45.79,45.82,37908.0,38.7946,38.7946,38.7608,38.7862,37908.0
2016-11-01 13:10:00,45.82,45.88,45.8,45.87,32128.0,38.7862,38.837,38.7692,38.8285,32128.0
2016-11-01 13:15:00,45.88,45.92,45.85,45.91,25317.0,38.837,38.8708,38.8116,38.8624,25317.0
2016-11-01 13:20:00,45.9,45.95,45.85,45.95,44605.0,38.8539,38.8962,38.8116,38.8962,44605.0
2016-11-01 13:25:00,45.95,45.99,45.93,45.95,46282.0,38.8962,38.9301,38.8793,38.8962,46282.0
2016-11-01 13:30:00,45.94,45.94,45.89,45.91,26438.0,38.8877,38.8877,38.8454,38.8624,26438.0
2016-11-01 13:35:00,45.92,45.93,45.81,45.81,48229.0,38.8708,38.8793,38.7777,38.7777,48229.0
2016-11-01 13:40:00,45.81,45.81,45.71,45.77,55694.0,38.7777,38.7777,38.6931,38.7438,55694.0
2016-11-01 13:45:00,45.77,45.79,45.73,45.77,46779.0,38.7438,38.7608,38.71,38.7438,46779.0
2016-11-01 13:50:00,45.77,45.79,45.71,45.74,50890.0,38.7438,38.7608,38.6931,38.7184,50890.0
2016-11-01 13:55:00,45.74,45.77,45.67,45.67,50571.0,38.7184,38.7438,38.6592,38.6592,50571.0
2016-11-01 14:00:00,45.67,45.72,45.66,45.71,79961.0,38.6592,38.7015,38.6507,38.6931,79961.0
2016-11-01 14:05:00,45.72,45.72,45.59,45.59,120779.0,38.7015,38.7015,38.5915,38.5915,120779.0
2016-11-01 14:10:00,45.59,45.61,45.49,45.49,103697.0,38.5915,38.6084,38.5068,38.5068,103697.0
2016-11-01 14:15:00,45.48,45.52,45.4,45.43,56351.0,38.4984,38.5322,38.4306,38.456,56351.0
2016-11-01 14:20:00,45.43,45.46,45.36,45.44,68857.0,38.456,38.4814,38.3968,38.4645,68857.0
2016-11-01 14:25:00,45.45,45.76,45.45,45.74,81569.0,38.473,38.7354,38.473,38.7184,81569.0
2016-11-01 14:30:00,45.74,45.88,45.67,45.87,64319.0,38.7184,38.837,38.6592,38.8285,64319.0
2016-11-01 14:35:00,45.87,46.0,45.82,45.99,117191.0,38.8285,38.9385,38.7862,38.9301,117191.0
2016-11-01 14:40:00,45.98,46.0,45.91,45.98,82768.0,38.9216,38.9385,38.8624,38.9216,82768.0
2016-11-01 14:45:00,45.98,45.98,45.93,45.94,61574.0,38.9216,38.9216,38.8793,38.8877,61574.0
2016-11-01 14:50:00,45.95,46.09,45.93,46.08,83335.0,38.8962,39.0147,38.8793,39.0063,83335.0
2016-11-01 14:55:00,46.09,46.1,45.94,46.0,58307.0,39.0147,39.0232,38.8877,38.9385,58307.0
2016-11-01 15:00:00,45.99,46.03,45.93,45.94,46558.0,38.9301,38.9639,38.8793,38.8877,46558.0
2016-11-01 15:05:00,45.95,46.03,45.94,46.02,64588.0,38.8962,38.9639,38.8877,38.9555,64588.0
2016-11-01 15:10:00,46.01,46.06,45.96,46.03,127146.0,38.947,38.9893,38.9047,38.9639,127146.0
2016-11-01 15:15:00,46.02,46.13,45.99,46.09,102536.0,38.9555,39.0486,38.9301,39.0147,102536.0
2016-11-01 15:20:00,46.09,46.11,46.05,46.09,91535.0,39.0147,39.0316,38.9809,39.0147,91535.0
2016-11-01 15:25:00,46.09,46.17,46.08,46.17,65147.0,39.0147,39.0824,39.0063,39.0824,65147.0
2016-11-01 15:30:00,46.17,46.19,46.09,46.12,90481.0,39.0824,39.0994,39.0147,39.0401,90481.0
2016-11-01 15:35:00,46.13,46.21,46.09,46.2,98962.0,39.0486,39.1163,39.0147,39.1078,98962.0
2016-11-01 15:40:00,46.2,46.25,46.13,46.18,111484.0,39.1078,39.1502,39.0486,39.0909,111484.0
2016-11-01 15:45:00,46.17,46.31,46.16,46.22,219300.0,39.0824,39.2009,39.074,39.1248,219300.0
2016-11-01 15:50:00,46.22,46.25,46.18,46.21,196114.0,39.1248,39.1502,39.0909,39.1163,196114.0
2016-11-01 15:55:00,46.21,46.29,46.15,46.25,492950.0,39.1163,39.184,39.0655,39.1502,492950.0
2016-11-02 09:30:00,45.51,45.84,45.43,45.58,185712.0,38.5238,38.8031,38.456,38.583,185712.0
2016-11-02 09:35:00,45.6,45.65,45.5,45.55,61330.0,38.5999,38.6423,38.5153,38.5576,61330.0
2016-11-02 09:40:00,45.56,45.68,45.51,45.68,77249.0,38.5661,38.6677,38.5238,38.6677,77249.0
2016-11-02 09:45:00,45.67,45.9,45.64,45.83,117991.0,38.6592,38.8539,38.6338,38.7946,117991.0
2016-11-02 09:50:00,45.82,45.87,45.73,45.77,186096.0,38.7862,38.8285,38.71,38.7438,186096.0
2016-11-02 09:55:00,45.77,45.82,45.73,45.76,61107.0,38.7438,38.7862,38.71,38.7354,61107.0
2016-11-02 10:00:00,45.76,45.78,45.63,45.73,73204.0,38.7354,38.7523,38.6253,38.71,73204.0
2016-11-02 10:05:00,45.72,45.78,45.72,45.74,79899.0,38.7015,38.7523,38.7015,38.7184,79899.0
2016-11-02 10:10:00,45.75,45.75,45.71,45.72,84122.0,38.7269,38.7269,38.6931,38.7015,84122.0
2016-11-02 10:15:00,45.73,45.75,45.55,45.57,96577.0,38.71,38.7269,38.5576,38.5745,96577.0
2016-11-02 10:20:00,45.57,45.68,45.55,45.61,127807.0,38.5745,38.6677,38.5576,38.6084,127807.0
2016-11-02 10:25:00,45.61,45.64,45.51,45.63,89461.0,38.6084,38.6338,38.5238,38.6253,89461.0
2016-11-02 10:30:00,45.63,45.63,45.1,45.11,250073.0,38.6253,38.6253,38.1767,38.1852,250073.0
2016-11-02 10:35:00,45.12,45.47,45.08,45.45,106784.0,38.1936,38.4899,38.1598,38.473,106784.0
2016-11-02 10:40:00,45.46,45.53,45.39,45.48,83612.0,38.4814,38.5407,38.4222,38.4984,83612.0
2016-11-02 10:45:00,45.48,45.49,45.37,45.45,247056.0,38.4984,38.5068,38.4052,38.473,247056.0
2016-11-02 10:50:00,45.45,45.46,45.3,45.41,141990.0,38.473,38.4814,38.346,38.4391,141990.0
2016-11-02 10:55:00,45.4,45.4,45.32,45.38,132058.0,38.4306,38.4306,38.3629,38.4137,132058.0
2016-11-02 11:00:00,45.37,45.46,45.34,45.43,84313.0,38.4052,38.4814,38.3799,38.456,84313.0
2016-11-02 11:05:00,45.42,45.58,45.36,45.54,142802.0,38.4476,38.583,38.3968,38.5491,142802.0
2016-11-02 11:10:00,45.55,45.7,45.47,45.7,95029.0,38.5576,38.6846,38.4899,38.6846,95029.0
2016-11-02 11:15:00,45.69,45.71,45.61,45.7,47241.0,38.6761,38.6931,38.6084,38.6846,47241.0
2016-11-02 11:20:00,45.7,45.87,45.7,45.85,67872.0,38.6846,38.8285,38.6846,38.8116,67872.0
2016-11-02 11:25:00,45.85,45.87,45.71,45.72,47500.0,38.8116,38.8285,38.6931,38.7015,47500.0
2016-11-02 11:30:00,45.72,45.73,45.63,45.63,45565.0,38.7015,38.71,38.6253,38.6253,45565.0
2016-11-02 11:35:00,45.64,45.64,45.57,45.61,43701.0,38.6338,38.6338,38.5745,38.6084,43701.0
2016-11-02 11:40:00,45.61,45.67,45.58,45.67,63054.0,38.6084,38.6592,38.583,38.6592,63054.0
2016-11-02 11:45:00,45.67,45.88,45.64,45.84,59875.0,38.6592,38.837,38.6338,38.8031,59875.0
2016-11-02 11:50:00,45.85,45.9,45.73,45.74,41575.0,38.8116,38.8539,38.71,38.7184,41575.0
2016-11-02 11:55:00,45.73,45.79,45.66,45.69,44703.0,38.71,38.7608,38.6507,38.6761,44703.0
2016-11-02 12:00:00,45.69,45.74,45.65,45.71,39598.0,38.6761,38.7184,38.6423,38.6931,39598.0
2016-11-02 12:05:00,45.71,45.76,45.68,45.72,29541.0,38.6931,38.7354,38.6677,38.7015,29541.0
2016-11-02 12:10:00,45.72,45.72,45.63,45.65,28972.0,38.7015,38.7015,38.6253,38.6423,28972.0
2016-11-02 12:15:00,45.65,45.76,45.64,45.74,27374.0,38.6423,38.7354,38.6338,38.7184,27374.0
2016-11-02 12:20:00,45.73,45.75,45.64,45.75,46155.0,38.71,38.7269,38.6338,38.7269,46155.0
2016-11-02 12:25:00,45.75,45.78,45.71,45.76,27353.0,38.7269,38.7523,38.6931,38.7354,27353.0
2016-11-02 12:30:00,45.76,45.78,45.68,45.71,24261.0,38.7354,38.7523,38.6677,38.6931,24261.0
2016-11-02 12:35:00,45.7,45.72,45.65,45.7,40335.0,38.6846,38.7015,38.6423,38.6846,40335.0
2016-11-02 12:40:00,45.7,45.72,45.66,45.7,48959.0,38.6846,38.7015,38.6507,38.6846,48959.0
2016-11-02 12:45:00,45.71,45.73,45.68,45.73,39416.0,38.6931,38.71,38.6677,38.71,39416.0
2016-11-02 12:50:00,45.73,45.87,45.71,45.86,36086.0,38.71,38.8285,38.6931,38.82,36086.0
2016-11-02 12:55:00,45.87,45.93,45.85,45.91,34114.0,38.8285,38.8793,38.8116,38.8624,34114.0
2016-11-02 13:00:00,45.91,45.98,45.89,45.89,30013.0,38.8624,38.9216,38.8454,38.8454,30013.0
2016-11-02 13:05:00,45.89,45.91,45.74,45.74,35990.0,38.8454,38.8624,38.7184,38.7184,35990.0
2016-11-02 13:10:00,45.75,45.78,45.6,45.6,49123.0,38.7269,38.7523,38.5999,38.5999,49123.0
2016-11-02 13:15:00,45.6,45.63,45.57,45.58,40619.0,38.5999,38.6253,38.5745,38.583,40619.0
2016-11-02 13:20:00,45.58,45.6,45.49,45.59,80570.0,38.583,38.5999,38.5068,38.5915,80570.0
2016-11-02 13:25:00,45.59,45.61,45.57,45.57,22988.0,38.5915,38.6084,38.5745,38.5745,22988.0
2016-11-02 13:30:00,45.57,45.61,45.57,45.58,32388.0,38.5745,38.6084,38.5745,38.583,32388.0
2016-11-02 13:35:00,45.58,45.59,45.44,45.45,26598.0,38.583,38.5915,38.4645,38.473,26598.0
2016-11-02 13:40:00,45.45,45.57,45.45,45.55,34956.0,38.473,38.5745,38.473,38.5576,34956.0
2016-11-02 13:45:00,45.55,45.66,45.55,45.65,161713.0,38.5576,38.6507,38.5576,38.6423,161713.0
2016-11-02 13:50:00,45.66,45.67,45.59,45.62,47644.0,38.6507,38.6592,38.5915,38.6169,47644.0
2016-11-02 13:55:00,45.62,45.66,45.6,45.66,103996.0,38.6169,38.6507,38.5999,38.6507,103996.0
2016-11-02 14:00:00,45.66,45.75,45.55,45.61,55564.0,38.6507,38.7269,38.5576,38.6084,55564.0
2016-11-02 14:05:00,45.63,45.63,45.46,45.49,63056.0,38.6253,38.6253,38.4814,38.5068,63056.0
2016-11-02 14:10:00,45.49,45.8,45.48,45.77,190053.0,38.5068,38.7692,38.4984,38.7438,190053.0
2016-11-02 14:15:00,45.75,45.76,45.64,45.74,121364.0,38.7269,38.7354,38.6338,38.7184,121364.0
2016-11-02 14:20:00,45.75,45.77,45.66,45.72,84897.0,38.7269,38.7438,38.6507,38.7015,84897.0
2016-11-02 14:25:00,45.71,45.93,45.7,45.84,149391.0,38.6931,38.8793,38.6846,38.8031,149391.0
2016-11-02 14:30:00,45.83,45.88,45.76,45.83,57511.0,38.7946,38.837,38.7354,38.7946,57511.0
2016-11-02 14:35:00,45.83,45.89,45.8,45.86,69263.0,38.7946,38.8454,38.7692,38.82,69263.0
2016-11-02 14:40:00,45.87,45.92,45.87,45.92,59482.0,38.8285,38.8708,38.8285,38.8708,59482.0
2016-11-02 14:45:00,45.93,45.97,45.84,45.89,59765.0,38.8793,38.9131,38.8031,38.8454,59765.0
2016-11-02 14:50:00,45.89,46.0,45.88,45.96,81330.0,38.8454,38.9385,38.837,38.9047,81330.0
2016-11-02 14:55:00,45.96,45.98,45.92,45.93,123094.0,38.9047,38.9216,38.8708,38.8793,123094.0
2016-11-02 15:00:00,45.93,46.08,45.88,46.08,125568.0,38.8793,39.0063,38.837,39.0063,125568.0
2016-11-02 15:05:00,46.08,46.2,46.07,46.2,65839.0,39.0063,39.1078,38.9978,39.1078,65839.0
2016-11-02 15:10:00,46.2,46.22,46.03,46.07,108375.0,39.1078,39.1248,38.9639,38.9978,108375.0
2016-11-02 15:15:00,46.07,46.08,45.96,45.99,96756.0,38.9978,39.0063,38.9047,38.9301,96756.0
2016-11-02 15:20:00,45.99,46.12,45.99,46.11,67680.0,38.9301,39.0401,38.9301,39.0316,67680.0
2016-11-02 15:25:00,46.12,46.17,46.09,46.1,68339.0,39.0401,39.0824,39.0147,39.0232,68339.0
2016-11-02 15:30:00,46.1,46.1,46.01,46.03,94170.0,39.0232,39.0232,38.947,38.9639,94170.0
2016-11-02 15:35:00,46.03,46.08,45.96,45.96,130262.0,38.9639,39.0063,38.9047,38.9047,130262.0
2016-11-02 15:40:00,45.96,46.0,45.94,45.98,97729.0,38.9047,38.9385,38.8877,38.9216,97729.0
2016-11-02 15:45:00,45.98,46.1,45.93,46.09,185485.0,38.9216,39.0232,38.8793,39.0147,185485.0
2016-11-02 15:50:00,46.09,46.09,45.97,45.99,212147.0,39.0147,39.0147,38.9131,38.9301,212147.0
2016-11-02 15:55:00,45.99,46.05,45.92,45.94,492752.0,38.9301,38.9809,38.8708,38.8877,492752.0
2016-11-03 09:30:00,45.94,46.46,45.94,46.3,165609.0,38.8877,39.3279,38.8877,39.1925,165609.0
2016-11-03 09:35:00,46.29,46.39,46.23,46.24,99564.0,39.184,39.2687,39.1332,39.1417,99564.0
2016-11-03 09:40:00,46.24,46.28,46.08,46.25,101731.0,39.1417,39.1756,39.0063,39.1502,101731.0
2016-11-03 09:45:00,46.26,46.43,46.06,46.07,121200.0,39.1586,39.3025,38.9893,38.9978,121200.0
2016-11-03 09:50:00,46.06,46.12,46.0,46.04,110099.0,38.9893,39.0401,38.9385,38.9724,110099.0
2016-11-03 09:55:00,46.03,46.15,46.03,46.08,40889.0,38.9639,39.0655,38.9639,39.0063,40889.0
2016-11-03 10:00:00,46.08,46.13,45.98,46.01,96253.0,39.0063,39.0486,38.9216,38.947,96253.0
2016-11-03 10:05:00,46.01,46.03,45.93,45.96,74456.0,38.947,38.9639,38.8793,38.9047,74456.0
2016-11-03 10:10:00,45.97,46.0,45.92,45.95,57886.0,38.9131,38.9385,38.8708,38.8962,57886.0
2016-11-03 10:15:00,45.95,45.98,45.86,45.88,42833.0,38.8962,38.9216,38.82,38.837,42833.0
2016-11-03 10:20:00,45.89,46.19,45.89,46.14,70711.0,38.8454,39.0994,38.8454,39.057,70711.0
2016-11-03 10:25:00,46.13,46.16,46.07,46.1,36366.0,39.0486,39.074,38.9978,39.0232,36366.0
2016-11-03 10:30:00,46.1,46.11,45.84,45.95,71214.0,39.0232,39.0316,38.8031,38.8962,71214.0
2016-11-03 10:35:00,45.94,46.03,45.91,45.91,40505.0,38.8877,38.9639,38.8624,38.8624,40505.0
2016-11-03 10:40:00,45.9,46.03,45.87,46.01,50747.0,38.8539,38.9639,38.8285,38.947,50747.0
2016-11-03 10:45:00,46.0,46.12,45.99,46.1,76072.0,38.9385,39.0401,38.9301,39.0232,76072.0
2016-11-03 10:50:00,46.1,46.13,46.05,46.09,101556.0,39.0232,39.0486,38.9809,39.0147,101556.0
2016-11-03 10:55:00,46.08,46.11,46.03,46.05,71525.0,39.0063,39.0316,38.9639,38.9809,71525.0
2016-11-03 11:00:00,46.05,46.09,46.0,46.01,77408.0,38.9809,39.0147,38.9385,38.947,77408.0
2016-11-03 11:05:00,46.01,46.12,46.0,46.12,60812.0,38.947,39.0401,38.9385,39.0401,60812.0
2016-11-03 11:10:00,46.09,46.11,46.03,46.05,44160.0,39.0147,39.0316,38.9639,38.9809,44160.0
2016-11-03 11:15:00,46.06,46.06,45.95,46.05,76880.0,38.9893,38.9893,38.8962,38.9809,76880.0
2016-11-03 11:20:00,46.05,46.05,45.98,46.03,43285.0,38.9809,38.9809,38.9216,38.9639,43285.0
2016-11-03 11:25:00,46.03,46.26,46.02,46.21,80241.0,38.9639,39.1586,38.9555,39.1163,80241.0
2016-11-03 11:30:00,46.21,46.33,46.21,46.33,71558.0,39.1163,39.2179,39.1163,39.2179,71558.0
2016-11-03 11:35:00,46.33,46.37,46.31,46.33,58721.0,39.2179,39.2517,39.2009,39.2179,58721.0
2016-11-03 11:40:00,46.34,46.34,46.26,46.3,44762.0,39.2263,39.2263,39.1586,39.1925,44762.0
2016-11-03 11:45:00,46.3,46.33,46.26,46.32,58182.0,39.1925,39.2179,39.1586,39.2094,58182.0
2016-11-03 11:50:00,46.31,46.37,46.31,46.37,38823.0,39.2009,39.2517,39.2009,39.2517,38823.0
2016-11-03 11:55:00,46.37,46.38,46.31,46.34,41238.0,39.2517,39.2602,39.2009,39.2263,41238.0
2016-11-03 12:00:00,46.33,46.38,46.32,46.36,47059.0,39.2179,39.2602,39.2094,39.2433,47059.0
2016-11-03 12:05:00,46.36,46.39,46.28,46.37,50457.0,39.2433,39.2687,39.1756,39.2517,50457.0
2016-11-03 12:10:00,46.36,46.46,46.35,46.37,57473.0,39.2433,39.3279,39.2348,39.2517,57473.0
2016-11-03 12:15:00,46.36,46.36,46.27,46.29,129334.0,39.2433,39.2433,39.1671,39.184,129334.0
2016-11-03 12:20:00,46.29,46.39,46.27,46.33,121562.0,39.184,39.2687,39.1671,39.2179,121562.0
2016-11-03 12:25:00,46.33,46.36,46.2,46.24,74711.0,39.2179,39.2433,39.1078,39.1417,74711.0
2016-11-03 12:30:00,46.23,46.27,46.19,46.27,76575.0,39.1332,39.1671,39.0994,39.1671,76575.0
2016-11-03 12:35:00,46.26,46.27,46.15,46.17,42912.0,39.1586,39.1671,39.0655,39.0824,42912.0
2016-11-03 12:40:00,46.17,46.2,46.11,46.12,185177.0,39.0824,39.1078,39.0316,39.0401,185177.0
2016-11-03 12:45:00,46.11,46.13,46.04,46.1,127802.0,39.0316,39.0486,38.9724,39.0232,127802.0
2016-11-03 12:50:00,46.1,46.18,46.09,46.13,86200.0,39.0232,39.0909,39.0147,39.0486,86200.0
2016-11-03 12:55:00,46.13,46.24,46.12,46.22,100775.0,39.0486,39.1417,39.0401,39.1248,100775.0
2016-11-03 13:00:00,46.21,46.21,46.14,46.18,64560.0,39.1163,39.1163,39.057,39.0909,64560.0
2016-11-03 13:05:00,46.18,46.18,46.11,46.16,48379.0,39.0909,39.0909,39.0316,39.074,48379.0
2016-11-03 13:10:00,46.16,46.18,46.15,46.17,75682.0,39.074,39.0909,39.0655,39.0824,75682.0
2016-11-03 13:15:00,46.17,46.21,46.17,46.21,84223.0,39.0824,39.1163,39.0824,39.1163,84223.0
2016-11-03 13:20:00,46.21,46.23,46.19,46.23,129551.0,39.1163,39.1332,39.0994,39.1332,129551.0
2016-11-03 13:25:00,46.23,46.29,46.2,46.26,62569.0,39.1332,39.184,39.1078,39.1586,62569.0
2016-11-03 13:30:00,46.25,46.26,46.22,46.25,37430.0,39.1502,39.1586,39.1248,39.1502,37430.0
2016-11-03 13:35:00,46.25,46.27,46.22,46.27,29504.0,39.1502,39.1671,39.1248,39.1671,29504.0
2016-11-03 13:40:00,46.26,46.33,46.25,46.27,39392.0,39.1586,39.2179,39.1502,39.1671,39392.0
2016-11-03 13:45:00,46.27,46.3,46.26,46.27,37098.0,39.1671,39.1925,39.1586,39.1671,37098.0
2016-11-03 13:50:00,46.28,46.3,46.2,46.29,31511.0,39.1756,39.1925,39.1078,39.184,31511.0
2016-11-03 13:55:00,46.29,46.3,46.2,46.24,41319.0,39.184,39.1925,39.1078,39.1417,41319.0
2016-11-03 14:00:00,46.25,46.33,46.22,46.33,133832.0,39.1502,39.2179,39.1248,39.2179,133832.0
2016-11-03 14:05:00,46.33,46.33,46.26,46.29,74262.0,39.2179,39.2179,39.1586,39.184,74262.0
2016-11-03 14:10:00,46.28,46.31,46.26,46.26,40283.0,39.1756,39.2009,39.1586,39.1586,40283.0
2016-11-03 14:15:00,46.27,46.29,46.21,46.22,39657.0,39.1671,39.184,39.1163,39.1248,39657.0
2016-11-03 14:20:00,46.22,46.26,46.21,46.26,44509.0,39.1248,39.1586,39.1163,39.1586,44509.0
2016-11-03 14:25:00,46.26,46.37,46.24,46.37,75134.0,39.1586,39.2517,39.1417,39.2517,75134.0
2016-11-03 14:30:00,46.38,46.41,46.36,46.4,36188.0,39.2602,39.2856,39.2433,39.2771,36188.0
2016-11-03 14:35:00,46.4,46.45,46.38,46.41,60384.0,39.2771,39.3195,39.2602,39.2856,60384.0
2016-11-03 14:40:00,46.41,46.42,46.39,46.4,48864.0,39.2856,39.2941,39.2687,39.2771,48864.0
2016-11-03 14:45:00,46.4,46.45,46.38,46.44,60709.0,39.2771,39.3195,39.2602,39.311,60709.0
2016-11-03 14:50:00,46.44,46.46,46.41,46.45,47024.0,39.311,39.3279,39.2856,39.3195,47024.0
2016-11-03 14:55:00,46.45,46.5,46.42,46.49,48293.0,39.3195,39.3618,39.2941,39.3533,48293.0
2016-11-03 15:00:00,46.49,46.49,46.41,46.41,31790.0,39.3533,39.3533,39.2856,39.2856,31790.0
2016-11-03 15:05:00,46.42,46.47,46.4,46.42,64949.0,39.2941,39.3364,39.2771,39.2941,64949.0
2016-11-03 15:10:00,46.41,46.5,46.41,46.5,64560.0,39.2856,39.3618,39.2856,39.3618,64560.0
2016-11-03 15:15:00,46.49,46.58,46.48,46.5,105118.0,39.3533,39.4295,39.3449,39.3618,105118.0
2016-11-03 15:20:00,46.49,46.51,46.46,46.46,41260.0,39.3533,39.3702,39.3279,39.3279,41260.0
2016-11-03 15:25:00,46.47,46.53,46.46,46.51,64494.0,39.3364,39.3872,39.3279,39.3702,64494.0
2016-11-03 15:30:00,46.51,46.51,46.38,46.39,84139.0,39.3702,39.3702,39.2602,39.2687,84139.0
2016-11-03 15:35:00,46.39,46.46,46.38,46.41,81682.0,39.2687,39.3279,39.2602,39.2856,81682.0
2016-11-03 15:40:00,46.4,46.41,46.34,46.39,127434.0,39.2771,39.2856,39.2263,39.2687,127434.0
2016-11-03 15:45:00,46.39,46.51,46.37,46.49,205133.0,39.2687,39.3702,39.2517,39.3533,205133.0
2016-11-03 15:50:00,46.49,46.56,46.47,46.55,199395.0,39.3533,39.4126,39.3364,39.4041,199395.0
2016-11-03 15:55:00,46.56,46.61,46.54,46.57,374456.0,39.4126,39.4549,39.3956,39.421,374456.0
2016-11-04 09:30:00,46.46,46.63,46.2,46.21,155546.0,39.3279,39.4718,39.1078,39.1163,155546.0
2016-11-04 09:35:00,46.19,46.31,46.15,46.28,88531.0,39.0994,39.2009,39.0655,39.1756,88531.0
2016-11-04 09:40:00,46.28,46.29,46.12,46.13,112404.0,39.1756,39.184,39.0401,39.0486,112404.0
2016-11-04 09:45:00,46.14,46.25,46.11,46.23,85102.0,39.057,39.1502,39.0316,39.1332,85102.0
2016-11-04 09:50:00,46.23,46.25,45.87,46.04,181722.0,39.1332,39.1502,38.8285,38.9724,181722.0
2016-11-04 09:55:00,46.04,46.15,45.85,45.89,131064.0,38.9724,39.0655,38.8116,38.8454,131064.0
2016-11-04 10:00:00,45.9,46.04,45.87,45.97,105413.0,38.8539,38.9724,38.8285,38.9131,105413.0
2016-11-04 10:05:00,45.98,46.03,45.88,45.92,85603.0,38.9216,38.9639,38.837,38.8708,85603.0
2016-11-04 10:10:00,45.92,45.99,45.76,45.79,84473.0,38.8708,38.9301,38.7354,38.7608,84473.0
2016-11-04 10:15:00,45.79,45.88,45.75,45.88,56690.0,38.7608,38.837,38.7269,38.837,56690.0
2016-11-04 10:20:00,45.88,45.99,45.88,45.96,57418.0,38.837,38.9301,38.837,38.9047,57418.0
2016-11-04 10:25:00,45.96,46.06,45.95,46.0,88396.0,38.9047,38.9893,38.8962,38.9385,88396.0
2016-11-04 10:30:00,45.99,46.46,45.94,46.32,293734.0,38.9301,39.3279,38.8877,39.2094,293734.0
2016-11-04 10:35:00,46.31,46.65,46.3,46.65,160044.0,39.2009,39.4888,39.1925,39.4888,160044.0
2016-11-04 10:40:00,46.66,46.84,46.59,46.66,165688.0,39.4972,39.6496,39.438,39.4972,165688.0
2016-11-04 10:45:00,46.65,46.7,46.55,46.63,62365.0,39.4888,39.5311,39.4041,39.4718,62365.0
2016-11-04 10:50:00,46.63,46.69,46.59,46.59,46862.0,39.4718,39.5226,39.438,39.438,46862.0
2016-11-04 10:55:00,46.58,46.63,46.47,46.55,93564.0,39.4295,39.4718,39.3364,39.4041,93564.0
2016-11-04 11:00:00,46.55,46.78,46.51,46.77,116442.0,39.4041,39.5988,39.3702,39.5903,116442.0
2016-11-04 11:05:00,46.76,46.8,46.58,46.65,65680.0,39.5819,39.6157,39.4295,39.4888,65680.0
2016-11-04 11:10:00,46.65,46.77,46.56,46.74,52429.0,39.4888,39.5903,39.4126,39.5649,52429.0
2016-11-04 11:15:00,46.74,46.75,46.63,46.65,53310.0,39.5649,39.5734,39.4718,39.4888,53310.0
2016-11-04 11:20:00,46.65,46.66,46.5,46.51,139608.0,39.4888,39.4972,39.3618,39.3702,139608.0
2016-11-04 11:25:00,46.51,46.51,46.43,46.47,33903.0,39.3702,39.3702,39.3025,39.3364,33903.0
2016-11-04 11:30:00,46.47,46.51,46.36,46.47,92842.0,39.3364,39.3702,39.2433,39.3364,92842.0
2016-11-04 11:35:00,46.47,46.47,46.3,46.39,42713.0,39.3364,39.3364,39.1925,39.2687,42713.0
2016-11-04 11:40:00,46.4,46.46,46.37,46.42,38438.0,39.2771,39.3279,39.2517,39.2941,38438.0
2016-11-04 11:45:00,46.43,46.45,46.35,46.36,37811.0,39.3025,39.3195,39.2348,39.2433,37811.0
2016-11-04 11:50:00,46.36,46.39,46.3,46.39,60926.0,39.2433,39.2687,39.1925,39.2687,60926.0
2016-11-04 11:55:00,46.39,46.4,46.25,46.26,75633.0,39.2687,39.2771,39.1502,39.1586,75633.0
2016-11-04 12:00:00,46.26,46.38,46.25,46.33,44917.0,39.1586,39.2602,39.1502,39.2179,44917.0
2016-11-04 12:05:00,46.33,46.38,46.25,46.34,52440.0,39.2179,39.2602,39.1502,39.2263,52440.0
2016-11-04 12:10:00,46.34,46.62,46.33,46.61,142399.0,39.2263,39.4634,39.2179,39.4549,142399.0
2016-11-04 12:15:00,46.61,46.63,46.56,46.57,85039.0,39.4549,39.4718,39.4126,39.421,85039.0
2016-11-04 12:20:00,46.58,46.6,46.46,46.49,47777.0,39.4295,39.4464,39.3279,39.3533,47777.0
2016-11-04 12:25:00,46.49,46.52,46.45,46.51,41777.0,39.3533,39.3787,39.3195,39.3702,41777.0
2016-11-04 12:30:00,46.52,46.57,46.52,46.53,41162.0,39.3787,39.421,39.3787,39.3872,41162.0
2016-11-04 12:35:00,46.53,46.55,46.49,46.5,26559.0,39.3872,39.4041,39.3533,39.3618,26559.0
2016-11-04 12:40:00,46.5,46.59,46.46,46.57,25639.0,39.3618,39.438,39.3279,39.421,25639.0
2016-11-04 12:45:00,46.58,46.6,46.53,46.59,50411.0,39.4295,39.4464,39.3872,39.438,50411.0
2016-11-04 12:50:00,46.58,46.62,46.55,46.55,44480.0,39.4295,39.4634,39.4041,39.4041,44480.0
2016-11-04 12:55:00,46.56,46.69,46.51,46.65,73088.0,39.4126,39.5226,39.3702,39.4888,73088.0
2016-11-04 13:00:00,46.65,46.69,46.63,46.68,21803.0,39.4888,39.5226,39.4718,39.5141,21803.0
2016-11-04 13:05:00,46.68,46.72,46.66,46.7,42137.0,39.5141,39.548,39.4972,39.5311,42137.0
2016-11-04 13:10:00,46.7,46.73,46.67,46.68,25532.0,39.5311,39.5565,39.5057,39.5141,25532.0
2016-11-04 13:15:00,46.67,46.71,46.66,46.7,54971.0,39.5057,39.5395,39.4972,39.5311,54971.0
2016-11-04 13:20:00,46.7,46.73,46.66,46.7,41693.0,39.5311,39.5565,39.4972,39.5311,41693.0
2016-11-04 13:25:00,46.69,46.7,46.66,46.68,57918.0,39.5226,39.5311,39.4972,39.5141,57918.0
2016-11-04 13:30:00,46.67,46.7,46.64,46.66,48594.0,39.5057,39.5311,39.4803,39.4972,48594.0
2016-11-04 13:35:00,46.66,46.7,46.64,46.69,41261.0,39.4972,39.5311,39.4803,39.5226,41261.0
2016-11-04 13:40:00,46.68,46.7,46.65,46.67,31220.0,39.5141,39.5311,39.4888,39.5057,31220.0
2016-11-04 13:45:00,46.66,46.69,46.64,46.66,26067.0,39.4972,39.5226,39.4803,39.4972,26067.0
2016-11-04 13:50:00,46.65,46.71,46.65,46.66,34189.0,39.4888,39.5395,39.4888,39.4972,34189.0
2016-11-04 13:55:00,46.66,46.71,46.66,46.7,31262.0,39.4972,39.5395,39.4972,39.5311,31262.0
2016-11-04 14:00:00,46.71,46.71,46.59,46.63,40207.0,39.5395,39.5395,39.438,39.4718,40207.0
2016-11-04 14:05:00,46.63,46.66,46.62,46.62,24135.0,39.4718,39.4972,39.4634,39.4634,24135.0
2016-11-04 14:10:00,46.62,46.71,46.62,46.64,49114.0,39.4634,39.5395,39.4634,39.4803,49114.0
2016-11-04 14:15:00,46.65,46.7,46.64,46.69,31491.0,39.4888,39.5311,39.4803,39.5226,31491.0
2016-11-04 14:20:00,46.68,46.69,46.59,46.6,27557.0,39.5141,39.5226,39.438,39.4464,27557.0
2016-11-04 14:25:00,46.59,46.62,46.52,46.59,35562.0,39.438,39.4634,39.3787,39.438,35562.0
2016-11-04 14:30:00,46.58,46.6,46.54,46.58,36436.0,39.4295,39.4464,39.3956,39.4295,36436.0
2016-11-04 14:35:00,46.58,46.58,46.51,46.52,26061.0,39.4295,39.4295,39.3702,39.3787,26061.0
2016-11-04 14:40:00,46.52,46.56,46.51,46.56,21282.0,39.3787,39.4126,39.3702,39.4126,21282.0
2016-11-04 14:45:00,46.55,46.61,46.49,46.49,82307.0,39.4041,39.4549,39.3533,39.3533,82307.0
2016-11-04 14:50:00,46.49,46.52,46.44,46.44,58890.0,39.3533,39.3787,39.311,39.311,58890.0
2016-11-04 14:55:00,46.44,46.44,46.37,46.4,47268.0,39.311,39.311,39.2517,39.2771,47268.0
2016-11-04 15:00:00,46.4,46.43,46.34,46.41,209853.0,39.2771,39.3025,39.2263,39.2856,209853.0
2016-11-04 15:05:00,46.41,46.44,46.36,46.36,93991.0,39.2856,39.311,39.2433,39.2433,93991.0
2016-11-04 15:10:00,46.36,46.52,46.35,46.49,80632.0,39.2433,39.3787,39.2348,39.3533,80632.0
2016-11-04 15:15:00,46.48,46.56,46.48,46.51,40547.0,39.3449,39.4126,39.3449,39.3702,40547.0
2016-11-04 15:20:00,46.51,46.51,46.46,46.5,31873.0,39.3702,39.3702,39.3279,39.3618,31873.0
2016-11-04 15:25:00,46.5,46.55,46.49,46.52,54693.0,39.3618,39.4041,39.3533,39.3787,54693.0
2016-11-04 15:30:00,46.52,46.53,46.47,46.48,58659.0,39.3787,39.3872,39.3364,39.3449,58659.0
2016-11-04 15:35:00,46.47,46.49,46.39,46.47,66792.0,39.3364,39.3533,39.2687,39.3364,66792.0
2016-11-04 15:40:00,46.47,46.48,46.41,46.44,66565.0,39.3364,39.3449,39.2856,39.311,66565.0
2016-11-04 15:45:00,46.43,46.45,46.39,46.42,103731.0,39.3025,39.3195,39.2687,39.2941,103731.0
2016-11-04 15:50:00,46.42,46.49,46.37,46.48,193085.0,39.2941,39.3533,39.2517,39.3449,193085.0
2016-11-04 15:55:00,46.48,46.51,46.38,46.4,249511.0,39.3449,39.3702,39.2602,39.2771,249511.0
2016-11-07 09:30:00,46.81,47.21,46.81,47.09,139955.0,39.6242,39.9628,39.6242,39.8612,139955.0
2016-11-07 09:35:00,47.08,47.2,47.02,47.16,70159.0,39.8527,39.9543,39.802,39.9205,70159.0
2016-11-07 09:40:00,47.17,47.17,46.92,46.95,63590.0,39.9289,39.9289,39.7173,39.7427,63590.0
2016-11-07 09:45:00,46.95,47.1,46.95,47.04,64546.0,39.7427,39.8697,39.7427,39.8189,64546.0
2016-11-07 09:50:00,47.04,47.22,47.04,47.2,54446.0,39.8189,39.9713,39.8189,39.9543,54446.0
2016-11-07 09:55:00,47.21,47.22,47.1,47.18,52707.0,39.9628,39.9713,39.8697,39.9374,52707.0
2016-11-07 10:00:00,47.18,47.39,47.16,47.34,98937.0,39.9374,40.1152,39.9205,40.0728,98937.0
2016-11-07 10:05:00,47.34,47.36,47.25,47.34,58427.0,40.0728,40.0898,39.9966,40.0728,58427.0
2016-11-07 10:10:00,47.34,47.44,47.28,47.32,77551.0,40.0728,40.1575,40.022,40.0559,77551.0
2016-11-07 10:15:00,47.33,47.38,47.26,47.36,41298.0,40.0644,40.1067,40.0051,40.0898,41298.0
2016-11-07 10:20:00,47.38,47.46,47.3,47.39,75208.0,40.1067,40.1744,40.039,40.1152,75208.0
2016-11-07 10:25:00,47.39,47.4,47.28,47.39,60712.0,40.1152,40.1236,40.022,40.1152,60712.0
2016-11-07 10:30:00,47.38,47.42,47.3,47.36,75030.0,40.1067,40.1406,40.039,40.0898,75030.0
2016-11-07 10:35:00,47.35,47.39,47.15,47.2,56214.0,40.0813,40.1152,39.912,39.9543,56214.0
2016-11-07 10:40:00,47.2,47.21,47.03,47.1,50839.0,39.9543,39.9628,39.8104,39.8697,50839.0
2016-11-07 10:45:00,47.11,47.13,46.99,47.01,28190.0,39.8781,39.8951,39.7766,39.7935,28190.0
2016-11-07 10:50:00,47.01,47.08,46.92,47.04,53224.0,39.7935,39.8527,39.7173,39.8189,53224.0
2016-11-07 10:55:00,47.04,47.21,46.99,47.16,42952.0,39.8189,39.9628,39.7766,39.9205,42952.0
2016-11-07 11:00:00,47.17,47.23,47.1,47.1,48368.0,39.9289,39.9797,39.8697,39.8697,48368.0
2016-11-07 11:05:00,47.09,47.19,47.09,47.19,32381.0,39.8612,39.9459,39.8612,39.9459,32381.0
2016-11-07 11:10:00,47.18,47.29,47.18,47.22,79267.0,39.9374,40.0305,39.9374,39.9713,79267.0
2016-11-07 11:15:00,47.22,47.27,47.16,47.25,92636.0,39.9713,40.0136,39.9205,39.9966,92636.0
2016-11-07 11:20:00,47.24,47.3,47.18,47.19,46749.0,39.9882,40.039,39.9374,39.9459,46749.0
2016-11-07 11:25:00,47.18,47.19,47.1,47.13,29577.0,39.9374,39.9459,39.8697,39.8951,29577.0
2016-11-07 11:30:00,47.14,47.17,47.07,47.11,29291.0,39.9035,39.9289,39.8443,39.8781,29291.0
2016-11-07 11:35:00,47.11,47.13,47.04,47.12,30992.0,39.8781,39.8951,39.8189,39.8866,30992.0
2016-11-07 11:40:00,47.11,47.15,47.1,47.12,30674.0,39.8781,39.912,39.8697,39.8866,30674.0
2016-11-07 11:45:00,47.13,47.18,47.11,47.13,33126.0,39.8951,39.9374,39.8781,39.8951,33126.0
2016-11-07 11:50:00,47.12,47.28,47.11,47.22,52805.0,39.8866,40.022,39.8781,39.9713,52805.0
2016-11-07 11:55:00,47.23,47.27,47.2,47.27,22799.0,39.9797,40.0136,39.9543,40.0136,22799.0
2016-11-07 12:00:00,47.27,47.31,47.2,47.21,48995.0,40.0136,40.0474,39.9543,39.9628,48995.0
2016-11-07 12:05:00,47.2,47.28,47.2,47.2,29775.0,39.9543,40.022,39.9543,39.9543,29775.0
2016-11-07 12:10:00,47.21,47.23,47.19,47.22,18048.0,39.9628,39.9797,39.9459,39.9713,18048.0
2016-11-07 12:15:00,47.21,47.23,47.18,47.18,22633.0,39.9628,39.9797,39.9374,39.9374,22633.0
2016-11-07 12:20:00,47.18,47.25,47.16,47.19,45774.0,39.9374,39.9966,39.9205,39.9459,45774.0
2016-11-07 12:25:00,47.2,47.2,47.13,47.17,21904.0,39.9543,39.9543,39.8951,39.9289,21904.0
2016-11-07 12:30:00,47.17,47.18,47.15,47.17,20151.0,39.9289,39.9374,39.912,39.9289,20151.0
2016-11-07 12:35:00,47.17,47.18,47.11,47.11,32900.0,39.9289,39.9374,39.8781,39.8781,32900.0
2016-11-07 12:40:00,47.11,47.12,47.06,47.09,24346.0,39.8781,39.8866,39.8358,39.8612,24346.0
2016-11-07 12:45:00,47.09,47.14,47.05,47.13,55743.0,39.8612,39.9035,39.8273,39.8951,55743.0
2016-11-07 12:50:00,47.13,47.18,47.09,47.13,49369.0,39.8951,39.9374,39.8612,39.8951,49369.0
2016-11-07 12:55:00,47.13,47.18,47.12,47.17,30684.0,39.8951,39.9374,39.8866,39.9289,30684.0
2016-11-07 13:00:00,47.17,47.17,47.1,47.13,32095.0,39.9289,39.9289,39.8697,39.8951,32095.0
2016-11-07 13:05:00,47.13,47.18,47.13,47.17,34007.0,39.8951,39.9374,39.8951,39.9289,34007.0
2016-11-07 13:10:00,47.17,47.17,47.06,47.09,53665.0,39.9289,39.9289,39.8358,39.8612,53665.0
2016-11-07 13:15:00,47.08,47.16,47.08,47.15,21915.0,39.8527,39.9205,39.8527,39.912,21915.0
2016-11-07 13:20:00,47.15,47.18,47.13,47.14,30879.0,39.912,39.9374,39.8951,39.9035,30879.0
2016-11-07 13:25:00,47.14,47.19,47.08,47.08,37555.0,39.9035,39.9459,39.8527,39.8527,37555.0
2016-11-07 13:30:00,47.08,47.14,47.08,47.09,21622.0,39.8527,39.9035,39.8527,39.8612,21622.0
2016-11-07 13:35:00,47.09,47.17,47.09,47.15,26311.0,39.8612,39.9289,39.8612,39.912,26311.0
2016-11-07 13:40:00,47.16,47.18,47.14,47.17,21485.0,39.9205,39.9374,39.9035,39.9289,21485.0
2016-11-07 13:45:00,47.18,47.28,47.17,47.24,45328.0,39.9374,40.022,39.9289,39.9882,45328.0
2016-11-07 13:50:00,47.24,47.31,47.24,47.3,35280.0,39.9882,40.0474,39.9882,40.039,35280.0
2016-11-07 13:55:00,47.3,47.32,47.23,47.31,45841.0,40.039,40.0559,39.9797,40.0474,45841.0
2016-11-07 14:00:00,47.31,47.31,47.25,47.26,42327.0,40.0474,40.0474,39.9966,40.0051,42327.0
2016-11-07 14:05:00,47.26,47.27,47.21,47.26,20097.0,40.0051,40.0136,39.9628,40.0051,20097.0
2016-11-07 14:10:00,47.26,47.31,47.25,47.29,32006.0,40.0051,40.0474,39.9966,40.0305,32006.0
2016-11-07 14:15:00,47.29,47.34,47.27,47.27,44031.0,40.0305,40.0728,40.0136,40.0136,44031.0
2016-11-07 14:20:00,47.27,47.27,47.2,47.21,35005.0,40.0136,40.0136,39.9543,39.9628,35005.0
2016-11-07 14:25:00,47.21,47.3,47.19,47.28,40472.0,39.9628,40.039,39.9459,40.022,40472.0
2016-11-07 14:30:00,47.29,47.32,47.24,47.25,29110.0,40.0305,40.0559,39.9882,39.9966,29110.0
2016-11-07 14:35:00,47.25,47.27,47.22,47.26,26385.0,39.9966,40.0136,39.9713,40.0051,26385.0
2016-11-07 14:40:00,47.27,47.27,47.17,47.2,25728.0,40.0136,40.0136,39.9289,39.9543,25728.0
2016-11-07 14:45:00,47.2,47.22,47.16,47.17,31226.0,39.9543,39.9713,39.9205,39.9289,31226.0
2016-11-07 14:50:00,47.18,47.22,47.15,47.21,25573.0,39.9374,39.9713,39.912,39.9628,25573.0
2016-11-07 14:55:00,47.21,47.27,47.19,47.25,34353.0,39.9628,40.0136,39.9459,39.9966,34353.0
2016-11-07 15:00:00,47.25,47.3,47.21,47.29,50327.0,39.9966,40.039,39.9628,40.0305,50327.0
2016-11-07 15:05:00,47.29,47.32,47.25,47.29,96224.0,40.0305,40.0559,39.9966,40.0305,96224.0
2016-11-07 15:10:00,47.29,47.31,47.23,47.24,51904.0,40.0305,40.0474,39.9797,39.9882,51904.0
2016-11-07 15:15:00,47.24,47.33,47.22,47.26,53435.0,39.9882,40.0644,39.9713,40.0051,53435.0
2016-11-07 15:20:00,47.25,47.3,47.14,47.3,154404.0,39.9966,40.039,39.9035,40.039,154404.0
2016-11-07 15:25:00,47.29,47.3,47.2,47.25,105729.0,40.0305,40.039,39.9543,39.9966,105729.0
2016-11-07 15:30:00,47.25,47.25,47.15,47.17,119185.0,39.9966,39.9966,39.912,39.9289,119185.0
2016-11-07 15:35:00,47.18,47.26,47.11,47.24,147723.0,39.9374,40.0051,39.8781,39.9882,147723.0
2016-11-07 15:40:00,47.24,47.28,47.21,47.26,88792.0,39.9882,40.022,39.9628,40.0051,88792.0
2016-11-07 15:45:00,47.26,47.4,47.25,47.38,213870.0,40.0051,40.1236,39.9966,40.1067,213870.0
2016-11-07 15:50:00,47.38,47.45,47.37,47.43,230158.0,40.1067,40.1659,40.0982,40.149,230158.0
2016-11-07 15:55:00,47.44,47.46,47.41,47.44,327722.0,40.1575,40.1744,40.1321,40.1575,327722.0
2016-11-08 09:30:00,47.08,47.2,46.93,47.07,134130.0,39.8527,39.9543,39.7258,39.8443,134130.0
2016-11-08 09:35:00,47.09,47.43,47.08,47.41,52549.0,39.8612,40.149,39.8527,40.1321,52549.0
2016-11-08 09:40:00,47.41,47.43,47.22,47.25,57982.0,40.1321,40.149,39.9713,39.9966,57982.0
2016-11-08 09:45:00,47.26,47.28,47.19,47.19,51902.0,40.0051,40.022,39.9459,39.9459,51902.0
2016-11-08 09:50:00,47.2,47.22,47.13,47.19,52326.0,39.9543,39.9713,39.8951,39.9459,52326.0
2016-11-08 09:55:00,47.18,47.21,47.08,47.1,43275.0,39.9374,39.9628,39.8527,39.8697,43275.0
2016-11-08 10:00:00,47.09,47.1,46.99,47.08,109477.0,39.8612,39.8697,39.7766,39.8527,109477.0
2016-11-08 10:05:00,47.08,47.08,46.93,46.94,43529.0,39.8527,39.8527,39.7258,39.7342,43529.0
2016-11-08 10:10:00,46.94,46.96,46.91,46.94,46535.0,39.7342,39.7512,39.7088,39.7342,46535.0
2016-11-08 10:15:00,46.94,47.11,46.92,47.06,43490.0,39.7342,39.8781,39.7173,39.8358,43490.0
2016-11-08 10:20:00,47.06,47.2,47.03,47.18,41741.0,39.8358,39.9543,39.8104,39.9374,41741.0
2016-11-08 10:25:00,47.19,47.33,47.18,47.33,56025.0,39.9459,40.0644,39.9374,40.0644,56025.0
2016-11-08 10:30:00,47.33,47.49,47.31,47.41,175603.0,40.0644,40.1998,40.0474,40.1321,175603.0
2016-11-08 10:35:00,47.4,47.4,47.25,47.3,36614.0,40.1236,40.1236,39.9966,40.039,36614.0
2016-11-08 10:40:00,47.28,47.31,47.19,47.29,28641.0,40.022,40.0474,39.9459,40.0305,28641.0
2016-11-08 10:45:00,47.3,47.55,47.29,47.55,92283.0,40.039,40.2506,40.0305,40.2506,92283.0
2016-11-08 10:50:00,47.54,47.62,47.5,47.54,101228.0,40.2421,40.3098,40.2083,40.2421,101228.0
2016-11-08 10:55:00,47.53,47.55,47.44,47.52,52970.0,40.2337,40.2506,40.1575,40.2252,52970.0
2016-11-08 11:00:00,47.52,47.56,47.47,47.49,37788.0,40.2252,40.2591,40.1829,40.1998,37788.0
2016-11-08 11:05:00,47.48,47.52,47.39,47.41,43943.0,40.1913,40.2252,40.1152,40.1321,43943.0
2016-11-08 11:10:00,47.41,47.52,47.35,47.52,43264.0,40.1321,40.2252,40.0813,40.2252,43264.0
2016-11-08 11:15:00,47.54,47.59,47.5,47.5,32891.0,40.2421,40.2845,40.2083,40.2083,32891.0
2016-11-08 11:20:00,47.5,47.65,47.48,47.5,42892.0,40.2083,40.3352,40.1913,40.2083,42892.0
2016-11-08 11:25:00,47.5,47.54,47.49,47.51,54703.0,40.2083,40.2421,40.1998,40.2167,54703.0
2016-11-08 11:30:00,47.51,47.66,47.5,47.6,40552.0,40.2167,40.3437,40.2083,40.2929,40552.0
2016-11-08 11:35:00,47.6,47.6,47.42,47.43,31291.0,40.2929,40.2929,40.1406,40.149,31291.0
2016-11-08 11:40:00,47.41,47.42,47.36,47.38,27724.0,40.1321,40.1406,40.0898,40.1067,27724.0
2016-11-08 11:45:00,47.38,47.42,47.35,47.35,34755.0,40.1067,40.1406,40.0813,40.0813,34755.0
2016-11-08 11:50:00,47.36,47.37,47.28,47.3,57164.0,40.0898,40.0982,40.022,40.039,57164.0
2016-11-08 11:55:00,47.29,47.41,47.29,47.41,38832.0,40.0305,40.1321,40.0305,40.1321,38832.0
2016-11-08 12:00:00,47.41,47.41,47.31,47.32,25014.0,40.1321,40.1321,40.0474,40.0559,25014.0
2016-11-08 12:05:00,47.32,47.37,47.28,47.28,27322.0,40.0559,40.0982,40.022,40.022,27322.0
2016-11-08 12:10:00,47.29,47.36,47.25,47.35,46089.0,40.0305,40.0898,39.9966,40.0813,46089.0
2016-11-08 12:15:00,47.35,47.35,47.25,47.27,53251.0,40.0813,40.0813,39.9966,40.0136,53251.0
2016-11-08 12:20:00,47.26,47.37,47.24,47.36,75361.0,40.0051,40.0982,39.9882,40.0898,75361.0
2016-11-08 12:25:00,47.37,47.45,47.36,47.38,36442.0,40.0982,40.1659,40.0898,40.1067,36442.0
2016-11-08 12:30:00,47.37,47.39,47.33,47.37,77484.0,40.0982,40.1152,40.0644,40.0982,77484.0
2016-11-08 12:35:00,47.39,47.43,47.38,47.38,33644.0,40.1152,40.149,40.1067,40.1067,33644.0
2016-11-08 12:40:00,47.38,47.52,47.37,47.49,30870.0,40.1067,40.2252,40.0982,40.1998,30870.0
2016-11-08 12:45:00,47.5,47.52,47.48,47.51,16401.0,40.2083,40.2252,40.1913,40.2167,16401.0
2016-11-08 12:50:00,47.52,47.55,47.47,47.53,58844.0,40.2252,40.2506,40.1829,40.2337,58844.0
2016-11-08 12:55:00,47.53,47.55,47.49,47.52,51584.0,40.2337,40.2506,40.1998,40.2252,51584.0
2016-11-08 13:00:00,47.53,47.7,47.51,47.66,138157.0,40.2337,40.3776,40.2167,40.3437,138157.0
2016-11-08 13:05:00,47.65,47.68,47.48,47.52,71015.0,40.3352,40.3606,40.1913,40.2252,71015.0
2016-11-08 13:10:00,47.52,47.58,47.49,47.51,28469.0,40.2252,40.276,40.1998,40.2167,28469.0
2016-11-08 13:15:00,47.5,47.51,47.4,47.44,26144.0,40.2083,40.2167,40.1236,40.1575,26144.0
2016-11-08 13:20:00,47.42,47.47,47.42,47.43,20253.0,40.1406,40.1829,40.1406,40.149,20253.0
2016-11-08 13:25:00,47.44,47.47,47.41,47.42,21252.0,40.1575,40.1829,40.1321,40.1406,21252.0
2016-11-08 13:30:00,47.43,47.49,47.42,47.47,30956.0,40.149,40.1998,40.1406,40.1829,30956.0
2016-11-08 13:35:00,47.46,47.48,47.43,47.46,36503.0,40.1744,40.1913,40.149,40.1744,36503.0
2016-11-08 13:40:00,47.45,47.47,47.41,47.41,24066.0,40.1659,40.1829,40.1321,40.1321,24066.0
2016-11-08 13:45:00,47.41,47.43,47.35,47.36,60322.0,40.1321,40.149,40.0813,40.0898,60322.0
2016-11-08 13:50:00,47.35,47.39,47.32,47.37,25367.0,40.0813,40.1152,40.0559,40.0982,25367.0
2016-11-08 13:55:00,47.38,47.39,47.31,47.31,22797.0,40.1067,40.1152,40.0474,40.0474,22797.0
2016-11-08 14:00:00,47.31,47.31,47.21,47.22,27243.0,40.0474,40.0474,39.9628,39.9713,27243.0
2016-11-08 14:05:00,47.21,47.23,47.18,47.2,32281.0,39.9628,39.9797,39.9374,39.9543,32281.0
2016-11-08 14:10:00,47.2,47.21,47.11,47.11,49477.0,39.9543,39.9628,39.8781,39.8781,49477.0
2016-11-08 14:15:00,47.11,47.16,47.06,47.14,48860.0,39.8781,39.9205,39.8358,39.9035,48860.0
2016-11-08 14:20:00,47.14,47.2,47.11,47.17,32061.0,39.9035,39.9543,39.8781,39.9289,32061.0
2016-11-08 14:25:00,47.18,47.19,47.07,47.11,36123.0,39.9374,39.9459,39.8443,39.8781,36123.0
2016-11-08 14:30:00,47.11,47.12,47.04,47.08,34517.0,39.8781,39.8866,39.8189,39.8527,34517.0
2016-11-08 14:35:00,47.08,47.08,47.02,47.02,39577.0,39.8527,39.8527,39.802,39.802,39577.0
2016-11-08 14:40:00,47.02,47.04,46.94,46.95,47756.0,39.802,39.8189,39.7342,39.7427,47756.0
2016-11-08 14:45:00,46.96,47.0,46.93,46.99,24499.0,39.7512,39.785,39.7258,39.7766,24499.0
2016-11-08 14:50:00,46.99,47.0,46.95,46.97,34720.0,39.7766,39.785,39.7427,39.7596,34720.0
2016-11-08 14:55:00,46.98,46.98,46.93,46.95,41679.0,39.7681,39.7681,39.7258,39.7427,41679.0
2016-11-08 15:00:00,46.94,46.99,46.91,46.98,43993.0,39.7342,39.7766,39.7088,39.7681,43993.0
2016-11-08 15:05:00,46.98,47.1,46.98,47.1,86453.0,39.7681,39.8697,39.7681,39.8697,86453.0
2016-11-08 15:10:00,47.1,47.12,46.99,46.99,97208.0,39.8697,39.8866,39.7766,39.7766,97208.0
2016-11-08 15:15:00,47.0,47.04,46.98,47.01,60780.0,39.785,39.8189,39.7681,39.7935,60780.0
2016-11-08 15:20:00,47.01,47.1,47.0,47.07,66215.0,39.7935,39.8697,39.785,39.8443,66215.0
2016-11-08 15:25:00,47.07,47.14,47.06,47.1,64199.0,39.8443,39.9035,39.8358,39.8697,64199.0
2016-11-08 15:30:00,47.09,47.23,47.09,47.21,104587.0,39.8612,39.9797,39.8612,39.9628,104587.0
2016-11-08 15:35:00,47.21,47.26,47.15,47.23,71190.0,39.9628,40.0051,39.912,39.9797,71190.0
2016-11-08 15:40:00,47.24,47.25,47.18,47.2,71854.0,39.9882,39.9966,39.9374,39.9543,71854.0
2016-11-08 15:45:00,47.19,47.28,47.18,47.25,122583.0,39.9459,40.022,39.9374,39.9966,122583.0
2016-11-08 15:50:00,47.26,47.28,47.12,47.16,192534.0,40.0051,40.022,39.8866,39.9205,192534.0
2016-11-08 15:55:00,47.16,47.18,47.09,47.13,175993.0,39.9205,39.9374,39.8612,39.8951,175993.0
2016-11-09 09:30:00,47.46,47.7,47.12,47.52,265345.0,40.1744,40.3776,39.8866,40.2252,265345.0
2016-11-09 09:35:00,47.54,47.68,47.26,47.51,134612.0,40.2421,40.3606,40.0051,40.2167,134612.0
2016-11-09 09:40:00,47.53,47.84,47.45,47.79,251278.0,40.2337,40.4961,40.1659,40.4538,251278.0
2016-11-09 09:45:00,47.79,48.23,47.7,48.05,309107.0,40.4538,40.8262,40.3776,40.6738,309107.0
2016-11-09 09:50:00,48.05,48.2,47.95,48.17,149440.0,40.6738,40.8008,40.5892,40.7754,149440.0
2016-11-09 09:55:00,48.19,48.25,48.08,48.09,139284.0,40.7923,40.8431,40.6992,40.7077,139284.0
2016-11-09 10:00:00,48.09,48.13,47.8,47.84,171158.0,40.7077,40.7416,40.4622,40.4961,171158.0
2016-11-09 10:05:00,47.85,47.88,47.72,47.77,170641.0,40.5045,40.5299,40.3945,40.4368,170641.0
2016-11-09 10:10:00,47.77,47.82,47.67,47.73,118582.0,40.4368,40.4791,40.3522,40.403,118582.0
2016-11-09 10:15:00,47.72,47.75,47.49,47.5,114358.0,40.3945,40.4199,40.1998,40.2083,114358.0
2016-11-09 10:20:00,47.5,47.71,47.49,47.68,196112.0,40.2083,40.386,40.1998,40.3606,196112.0
2016-11-09 10:25:00,47.67,47.81,47.67,47.72,122690.0,40.3522,40.4707,40.3522,40.3945,122690.0
2016-11-09 10:30:00,47.74,47.83,47.55,47.76,109043.0,40.4114,40.4876,40.2506,40.4284,109043.0
2016-11-09 10:35:00,47.75,47.77,47.63,47.66,126040.0,40.4199,40.4368,40.3183,40.3437,126040.0
2016-11-09 10:40:00,47.66,47.79,47.61,47.72,96455.0,40.3437,40.4538,40.3014,40.3945,96455.0
2016-11-09 10:45:00,47.73,47.81,47.63,47.69,77659.0,40.403,40.4707,40.3183,40.3691,77659.0
2016-11-09 10:50:00,47.69,47.76,47.65,47.72,99086.0,40.3691,40.4284,40.3352,40.3945,99086.0
2016-11-09 10:55:00,47.73,47.77,47.64,47.65,224851.0,40.403,40.4368,40.3268,40.3352,224851.0
2016-11-09 11:00:00,47.65,47.77,47.64,47.75,86080.0,40.3352,40.4368,40.3268,40.4199,86080.0
2016-11-09 11:05:00,47.75,47.8,47.73,47.74,74862.0,40.4199,40.4622,40.403,40.4114,74862.0
2016-11-09 11:10:00,47.75,47.82,47.69,47.81,108699.0,40.4199,40.4791,40.3691,40.4707,108699.0
2016-11-09 11:15:00,47.81,47.92,47.79,47.91,131142.0,40.4707,40.5638,40.4538,40.5553,131142.0
2016-11-09 11:20:00,47.91,48.01,47.9,47.96,70857.0,40.5553,40.64,40.5469,40.5977,70857.0
2016-11-09 11:25:00,47.96,48.04,47.9,47.98,78875.0,40.5977,40.6654,40.5469,40.6146,78875.0
2016-11-09 11:30:00,47.98,48.11,47.94,48.0,381124.0,40.6146,40.7246,40.5807,40.6315,381124.0
2016-11-09 11:35:00,48.0,48.01,47.89,48.0,380638.0,40.6315,40.64,40.5384,40.6315,380638.0
2016-11-09 11:40:00,48.0,48.0,47.85,47.87,125170.0,40.6315,40.6315,40.5045,40.5215,125170.0
2016-11-09 11:45:00,47.87,48.05,47.87,48.04,212565.0,40.5215,40.6738,40.5215,40.6654,212565.0
2016-11-09 11:50:00,48.05,48.06,47.94,48.0,153756.0,40.6738,40.6823,40.5807,40.6315,153756.0
2016-11-09 11:55:00,48.0,48.03,47.81,47.89,193387.0,40.6315,40.6569,40.4707,40.5384,193387.0
2016-11-09 12:00:00,47.9,47.92,47.73,47.73,214257.0,40.5469,40.5638,40.403,40.403,214257.0
2016-11-09 12:05:00,47.73,47.76,47.6,47.61,69288.0,40.403,40.4284,40.2929,40.3014,69288.0
2016-11-09 12:10:00,47.62,47.64,47.57,47.6,85742.0,40.3098,40.3268,40.2675,40.2929,85742.0
2016-11-09 12:15:00,47.61,47.68,47.6,47.61,72371.0,40.3014,40.3606,40.2929,40.3014,72371.0
2016-11-09 12:20:00,47.61,47.7,47.58,47.65,58380.0,40.3014,40.3776,40.276,40.3352,58380.0
2016-11-09 12:25:00,47.65,47.77,47.61,47.72,49061.0,40.3352,40.4368,40.3014,40.3945,49061.0
2016-11-09 12:30:00,47.73,47.85,47.72,47.82,59415.0,40.403,40.5045,40.3945,40.4791,59415.0
2016-11-09 12:35:00,47.81,47.86,47.72,47.77,106182.0,40.4707,40.513,40.3945,40.4368,106182.0
2016-11-09 12:40:00,47.77,47.94,47.77,47.92,42706.0,40.4368,40.5807,40.4368,40.5638,42706.0
2016-11-09 12:45:00,47.92,47.99,47.87,47.89,78720.0,40.5638,40.6231,40.5215,40.5384,78720.0
2016-11-09 12:50:00,47.89,47.9,47.81,47.89,50286.0,40.5384,40.5469,40.4707,40.5384,50286.0
2016-11-09 12:55:00,47.89,47.96,47.86,47.89,51000.0,40.5384,40.5977,40.513,40.5384,51000.0
2016-11-09 13:00:00,47.9,47.98,47.89,47.91,47395.0,40.5469,40.6146,40.5384,40.5553,47395.0
2016-11-09 13:05:00,47.91,48.06,47.91,48.03,51708.0,40.5553,40.6823,40.5553,40.6569,51708.0
2016-11-09 13:10:00,48.04,48.04,47.96,48.02,41109.0,40.6654,40.6654,40.5977,40.6484,41109.0
2016-11-09 13:15:00,48.03,48.04,47.95,48.03,49578.0,40.6569,40.6654,40.5892,40.6569,49578.0
2016-11-09 13:20:00,48.02,48.02,47.89,47.89,52281.0,40.6484,40.6484,40.5384,40.5384,52281.0
2016-11-09 13:25:00,47.89,47.97,47.87,47.97,42383.0,40.5384,40.6061,40.5215,40.6061,42383.0
2016-11-09 13:30:00,47.96,47.97,47.91,47.94,59409.0,40.5977,40.6061,40.5553,40.5807,59409.0
2016-11-09 13:35:00,47.94,47.95,47.89,47.92,55233.0,40.5807,40.5892,40.5384,40.5638,55233.0
2016-11-09 13:40:00,47.93,48.01,47.89,47.99,65810.0,40.5723,40.64,40.5384,40.6231,65810.0
2016-11-09 13:45:00,47.99,48.02,47.96,47.98,90705.0,40.6231,40.6484,40.5977,40.6146,90705.0
2016-11-09 13:50:00,47.98,48.04,47.98,48.0,165231.0,40.6146,40.6654,40.6146,40.6315,165231.0
2016-11-09 13:55:00,47.99,48.01,47.88,47.93,88128.0,40.6231,40.64,40.5299,40.5723,88128.0
2016-11-09 14:00:00,47.93,47.99,47.85,47.85,99303.0,40.5723,40.6231,40.5045,40.5045,99303.0
2016-11-09 14:05:00,47.85,47.94,47.85,47.92,93548.0,40.5045,40.5807,40.5045,40.5638,93548.0
2016-11-09 14:10:00,47.91,47.98,47.84,47.9,72607.0,40.5553,40.6146,40.4961,40.5469,72607.0
2016-11-09 14:15:00,47.89,47.96,47.88,47.95,61182.0,40.5384,40.5977,40.5299,40.5892,61182.0
2016-11-09 14:20:00,47.95,48.01,47.93,48.0,97077.0,40.5892,40.64,40.5723,40.6315,97077.0
2016-11-09 14:25:00,48.01,48.09,47.94,47.96,66126.0,40.64,40.7077,40.5807,40.5977,66126.0
2016-11-09 14:30:00,47.97,48.05,47.92,47.98,189703.0,40.6061,40.6738,40.5638,40.6146,189703.0
2016-11-09 14:35:00,47.99,48.05,47.96,48.04,93213.0,40.6231,40.6738,40.5977,40.6654,93213.0
2016-11-09 14:40:00,48.04,48.06,47.96,47.99,138482.0,40.6654,40.6823,40.5977,40.6231,138482.0
2016-11-09 14:45:00,47.99,48.06,47.97,48.03,66214.0,40.6231,40.6823,40.6061,40.6569,66214.0
2016-11-09 14:50:00,48.03,48.03,47.99,48.0,53097.0,40.6569,40.6569,40.6231,40.6315,53097.0
2016-11-09 14:55:00,48.0,48.05,47.98,48.02,67815.0,40.6315,40.6738,40.6146,40.6484,67815.0
2016-11-09 15:00:00,48.02,48.04,47.97,48.03,79350.0,40.6484,40.6654,40.6061,40.6569,79350.0
2016-11-09 15:05:00,48.03,48.03,47.96,47.98,85396.0,40.6569,40.6569,40.5977,40.6146,85396.0
2016-11-09 15:10:00,47.99,48.01,47.95,47.99,58599.0,40.6231,40.64,40.5892,40.6231,58599.0
2016-11-09 15:15:00,47.99,48.11,47.97,48.09,137150.0,40.6231,40.7246,40.6061,40.7077,137150.0
2016-11-09 15:20:00,48.1,48.11,48.03,48.06,125921.0,40.7162,40.7246,40.6569,40.6823,125921.0
2016-11-09 15:25:00,48.06,48.07,47.95,47.95,93106.0,40.6823,40.6908,40.5892,40.5892,93106.0
2016-11-09 15:30:00,47.94,47.97,47.79,47.81,137337.0,40.5807,40.6061,40.4538,40.4707,137337.0
2016-11-09 15:35:00,47.8,47.81,47.67,47.68,225702.0,40.4622,40.4707,40.3522,40.3606,225702.0
2016-11-09 15:40:00,47.69,47.75,47.67,47.72,184316.0,40.3691,40.4199,40.3522,40.3945,184316.0
2016-11-09 15:45:00,47.73,47.73,47.54,47.65,259342.0,40.403,40.403,40.2421,40.3352,259342.0
2016-11-09 15:50:00,47.65,47.79,47.64,47.74,355734.0,40.3352,40.4538,40.3268,40.4114,355734.0
2016-11-09 15:55:00,47.75,47.86,47.71,47.81,518490.0,40.4199,40.513,40.386,40.4707,518490.0
2016-11-10 09:30:00,47.69,48.0,47.57,47.84,202034.0,40.3691,40.6315,40.2675,40.4961,202034.0
2016-11-10 09:35:00,47.87,47.91,47.67,47.8,168177.0,40.5215,40.5553,40.3522,40.4622,168177.0
2016-11-10 09:40:00,47.79,48.16,47.77,48.12,153978.0,40.4538,40.767,40.4368,40.7331,153978.0
2016-11-10 09:45:00,48.11,48.47,48.11,48.41,208249.0,40.7246,41.0294,40.7246,40.9786,208249.0
2016-11-10 09:50:00,48.41,48.44,48.14,48.15,167222.0,40.9786,41.004,40.75,40.7585,167222.0
2016-11-10 09:55:00,48.16,48.18,48.0,48.03,124811.0,40.767,40.7839,40.6315,40.6569,124811.0
2016-11-10 10:00:00,48.03,48.13,47.96,47.96,78158.0,40.6569,40.7416,40.5977,40.5977,78158.0
2016-11-10 10:05:00,47.98,48.12,47.96,48.08,121721.0,40.6146,40.7331,40.5977,40.6992,121721.0
2016-11-10 10:10:00,48.08,48.18,48.03,48.1,128247.0,40.6992,40.7839,40.6569,40.7162,128247.0
2016-11-10 10:15:00,48.1,48.18,47.98,47.99,173064.0,40.7162,40.7839,40.6146,40.6231,173064.0
2016-11-10 10:20:00,47.99,48.21,47.99,48.15,101265.0,40.6231,40.8093,40.6231,40.7585,101265.0
2016-11-10 10:25:00,48.15,48.16,48.04,48.08,101035.0,40.7585,40.767,40.6654,40.6992,101035.0
2016-11-10 10:30:00,48.08,48.1,47.99,48.01,120840.0,40.6992,40.7162,40.6231,40.64,120840.0
2016-11-10 10:35:00,48.01,48.04,47.8,47.84,95053.0,40.64,40.6654,40.4622,40.4961,95053.0
2016-11-10 10:40:00,47.85,48.06,47.83,48.01,473962.0,40.5045,40.6823,40.4876,40.64,473962.0
2016-11-10 10:45:00,48.01,48.08,47.91,47.95,156198.0,40.64,40.6992,40.5553,40.5892,156198.0
2016-11-10 10:50:00,47.95,47.99,47.84,47.88,123110.0,40.5892,40.6231,40.4961,40.5299,123110.0
2016-11-10 10:55:00,47.9,48.02,47.84,47.9,189558.0,40.5469,40.6484,40.4961,40.5469,189558.0
2016-11-10 11:00:00,47.9,48.06,47.82,47.83,329006.0,40.5469,40.6823,40.4791,40.4876,329006.0
2016-11-10 11:05:00,47.83,47.92,47.71,47.73,67211.0,40.4876,40.5638,40.386,40.403,67211.0
2016-11-10 11:10:00,47.72,47.81,47.64,47.8,91893.0,40.3945,40.4707,40.3268,40.4622,91893.0
2016-11-10 11:15:00,47.79,47.9,47.78,47.87,87036.0,40.4538,40.5469,40.4453,40.5215,87036.0
2016-11-10 11:20:00,47.88,48.27,47.88,48.27,148604.0,40.5299,40.8601,40.5299,40.8601,148604.0
2016-11-10 11:25:00,48.26,48.29,48.15,48.2,69342.0,40.8516,40.877,40.7585,40.8008,69342.0
2016-11-10 11:30:00,48.21,48.25,48.12,48.19,72049.0,40.8093,40.8431,40.7331,40.7923,72049.0
2016-11-10 11:35:00,48.19,48.38,48.17,48.38,100715.0,40.7923,40.9532,40.7754,40.9532,100715.0
2016-11-10 11:40:00,48.38,48.61,48.34,48.61,139525.0,40.9532,41.1479,40.9193,41.1479,139525.0
2016-11-10 11:45:00,48.61,48.77,48.53,48.55,158458.0,41.1479,41.2833,41.0802,41.0971,158458.0
2016-11-10 11:50:00,48.55,48.62,48.35,48.41,102759.0,41.0971,41.1563,40.9278,40.9786,102759.0
2016-11-10 11:55:00,48.41,48.43,48.35,48.36,78445.0,40.9786,40.9955,40.9278,40.9363,78445.0
2016-11-10 12:00:00,48.36,48.42,48.32,48.39,66897.0,40.9363,40.987,40.9024,40.9616,66897.0
2016-11-10 12:05:00,48.4,48.52,48.4,48.49,75316.0,40.9701,41.0717,40.9701,41.0463,75316.0
2016-11-10 12:10:00,48.48,48.72,48.48,48.71,104936.0,41.0378,41.241,41.0378,41.2325,104936.0
2016-11-10 12:15:00,48.7,48.7,48.57,48.57,52697.0,41.2241,41.2241,41.114,41.114,52697.0
2016-11-10 12:20:00,48.57,48.61,48.54,48.61,38768.0,41.114,41.1479,41.0886,41.1479,38768.0
2016-11-10 12:25:00,48.61,48.64,48.57,48.59,35271.0,41.1479,41.1733,41.114,41.1309,35271.0
2016-11-10 12:30:00,48.59,48.59,48.51,48.53,37989.0,41.1309,41.1309,41.0632,41.0802,37989.0
2016-11-10 12:35:00,48.52,48.58,48.46,48.47,43268.0,41.0717,41.1225,41.0209,41.0294,43268.0
2016-11-10 12:40:00,48.46,48.55,48.42,48.52,45130.0,41.0209,41.0971,40.987,41.0717,45130.0
2016-11-10 12:45:00,48.53,48.61,48.53,48.58,37424.0,41.0802,41.1479,41.0802,41.1225,37424.0
2016-11-10 12:50:00,48.58,48.73,48.56,48.71,59772.0,41.1225,41.2495,41.1055,41.2325,59772.0
2016-11-10 12:55:00,48.71,48.73,48.64,48.7,37417.0,41.2325,41.2495,41.1733,41.2241,37417.0
2016-11-10 13:00:00,48.7,48.75,48.62,48.63,81346.0,41.2241,41.2664,41.1563,41.1648,81346.0
2016-11-10 13:05:00,48.62,48.69,48.61,48.69,75827.0,41.1563,41.2156,41.1479,41.2156,75827.0
2016-11-10 13:10:00,48.7,48.81,48.69,48.76,192692.0,41.2241,41.3172,41.2156,41.2748,192692.0
2016-11-10 13:15:00,48.76,48.78,48.74,48.76,74643.0,41.2748,41.2918,41.2579,41.2748,74643.0
2016-11-10 13:20:00,48.75,48.82,48.74,48.76,51869.0,41.2664,41.3256,41.2579,41.2748,51869.0
2016-11-10 13:25:00,48.75,48.89,48.74,48.88,139729.0,41.2664,41.3849,41.2579,41.3764,139729.0
2016-11-10 13:30:00,48.88,48.89,48.75,48.79,66133.0,41.3764,41.3849,41.2664,41.3002,66133.0
2016-11-10 13:35:00,48.79,48.88,48.78,48.85,63713.0,41.3002,41.3764,41.2918,41.351,63713.0
2016-11-10 13:40:00,48.85,48.9,48.79,48.82,48487.0,41.351,41.3934,41.3002,41.3256,48487.0
2016-11-10 13:45:00,48.82,48.98,48.77,48.97,61162.0,41.3256,41.4611,41.2833,41.4526,61162.0
2016-11-10 13:50:00,48.97,48.99,48.86,48.91,101415.0,41.4526,41.4695,41.3595,41.4018,101415.0
2016-11-10 13:55:00,48.9,48.92,48.84,48.87,59307.0,41.3934,41.4103,41.3426,41.368,59307.0
2016-11-10 14:00:00,48.86,48.88,48.79,48.87,355100.0,41.3595,41.3764,41.3002,41.368,355100.0
2016-11-10 14:05:00,48.87,48.93,48.85,48.92,77490.0,41.368,41.4188,41.351,41.4103,77490.0
2016-11-10 14:10:00,48.91,48.99,48.84,48.84,72293.0,41.4018,41.4695,41.3426,41.3426,72293.0
2016-11-10 14:15:00,48.83,48.91,48.79,48.87,93509.0,41.3341,41.4018,41.3002,41.368,93509.0
2016-11-10 14:20:00,48.87,48.89,48.83,48.88,58621.0,41.368,41.3849,41.3341,41.3764,58621.0
2016-11-10 14:25:00,48.88,48.89,48.78,48.8,51354.0,41.3764,41.3849,41.2918,41.3087,51354.0
2016-11-10 14:30:00,48.8,48.85,48.69,48.73,86873.0,41.3087,41.351,41.2156,41.2495,86873.0
2016-11-10 14:35:00,48.73,48.83,48.67,48.83,65659.0,41.2495,41.3341,41.1987,41.3341,65659.0
2016-11-10 14:40:00,48.84,48.86,48.82,48.83,75975.0,41.3426,41.3595,41.3256,41.3341,75975.0
2016-11-10 14:45:00,48.83,48.86,48.77,48.81,68513.0,41.3341,41.3595,41.2833,41.3172,68513.0
2016-11-10 14:50:00,48.8,48.83,48.79,48.8,62503.0,41.3087,41.3341,41.3002,41.3087,62503.0
2016-11-10 14:55:00,48.8,48.83,48.79,48.81,103466.0,41.3087,41.3341,41.3002,41.3172,103466.0
2016-11-10 15:00:00,48.81,48.83,48.75,48.79,70090.0,41.3172,41.3341,41.2664,41.3002,70090.0
2016-11-10 15:05:00,48.79,48.83,48.79,48.82,95487.0,41.3002,41.3341,41.3002,41.3256,95487.0
2016-11-10 15:10:00,48.82,48.83,48.8,48.82,107991.0,41.3256,41.3341,41.3087,41.3256,107991.0
2016-11-10 15:15:00,48.82,48.83,48.75,48.76,118814.0,41.3256,41.3341,41.2664,41.2748,118814.0
2016-11-10 15:20:00,48.76,48.82,48.74,48.8,96631.0,41.2748,41.3256,41.2579,41.3087,96631.0
2016-11-10 15:25:00,48.8,48.85,48.78,48.8,149144.0,41.3087,41.351,41.2918,41.3087,149144.0
2016-11-10 15:30:00,48.8,48.83,48.77,48.8,233184.0,41.3087,41.3341,41.2833,41.3087,233184.0
2016-11-10 15:35:00,48.79,48.86,48.79,48.85,166795.0,41.3002,41.3595,41.3002,41.351,166795.0
2016-11-10 15:40:00,48.86,48.92,48.8,48.91,192481.0,41.3595,41.4103,41.3087,41.4018,192481.0
2016-11-10 15:45:00,48.9,48.92,48.8,48.86,298566.0,41.3934,41.4103,41.3087,41.3595,298566.0
2016-11-10 15:50:00,48.86,48.87,48.76,48.8,263891.0,41.3595,41.368,41.2748,41.3087,263891.0
2016-11-10 15:55:00,48.79,48.86,48.77,48.82,456136.0,41.3002,41.3595,41.2833,41.3256,456136.0
2016-11-11 09:30:00,48.35,48.61,48.31,48.43,192189.0,40.9278,41.1479,40.8939,40.9955,192189.0
2016-11-11 09:35:00,48.42,48.43,48.26,48.28,98140.0,40.987,40.9955,40.8516,40.8685,98140.0
2016-11-11 09:40:00,48.26,48.32,48.15,48.24,117429.0,40.8516,40.9024,40.7585,40.8347,117429.0
2016-11-11 09:45:00,48.23,48.25,47.93,47.98,192642.0,40.8262,40.8431,40.5723,40.6146,192642.0
2016-11-11 09:50:00,47.99,48.12,47.95,48.0,74163.0,40.6231,40.7331,40.5892,40.6315,74163.0
2016-11-11 09:55:00,48.0,48.05,47.84,48.0,155467.0,40.6315,40.6738,40.4961,40.6315,155467.0
2016-11-11 10:00:00,48.0,48.06,47.85,47.9,112160.0,40.6315,40.6823,40.5045,40.5469,112160.0
2016-11-11 10:05:00,47.89,48.05,47.88,47.96,139835.0,40.5384,40.6738,40.5299,40.5977,139835.0
2016-11-11 10:10:00,47.96,47.98,47.74,47.78,90135.0,40.5977,40.6146,40.4114,40.4453,90135.0
2016-11-11 10:15:00,47.78,47.9,47.65,47.69,88815.0,40.4453,40.5469,40.3352,40.3691,88815.0
2016-11-11 10:20:00,47.69,47.86,47.68,47.76,74032.0,40.3691,40.513,40.3606,40.4284,74032.0
2016-11-11 10:25:00,47.75,47.75,47.61,47.71,86059.0,40.4199,40.4199,40.3014,40.386,86059.0
2016-11-11 10:30:00,47.71,47.75,47.63,47.65,85817.0,40.386,40.4199,40.3183,40.3352,85817.0
2016-11-11 10:35:00,47.65,47.75,47.61,47.62,58089.0,40.3352,40.4199,40.3014,40.3098,58089.0
2016-11-11 10:40:00,47.61,47.7,47.54,47.7,101332.0,40.3014,40.3776,40.2421,40.3776,101332.0
2016-11-11 10:45:00,47.69,47.72,47.42,47.43,162203.0,40.3691,40.3945,40.1406,40.149,162203.0
2016-11-11 10:50:00,47.43,47.44,47.21,47.36,184307.0,40.149,40.1575,39.9628,40.0898,184307.0
2016-11-11 10:55:00,47.36,47.42,47.35,47.35,110362.0,40.0898,40.1406,40.0813,40.0813,110362.0
2016-11-11 11:00:00,47.34,47.51,47.33,47.5,163495.0,40.0728,40.2167,40.0644,40.2083,163495.0
2016-11-11 11:05:00,47.5,47.61,47.49,47.5,92383.0,40.2083,40.3014,40.1998,40.2083,92383.0
2016-11-11 11:10:00,47.5,47.6,47.43,47.56,87926.0,40.2083,40.2929,40.149,40.2591,87926.0
2016-11-11 11:15:00,47.55,47.56,47.41,47.44,116256.0,40.2506,40.2591,40.1321,40.1575,116256.0
2016-11-11 11:20:00,47.45,47.45,47.35,47.37,72124.0,40.1659,40.1659,40.0813,40.0982,72124.0
2016-11-11 11:25:00,47.37,47.48,47.36,47.47,103872.0,40.0982,40.1913,40.0898,40.1829,103872.0
2016-11-11 11:30:00,47.46,47.57,47.45,47.55,92472.0,40.1744,40.2675,40.1659,40.2506,92472.0
2016-11-11 11:35:00,47.56,47.61,47.45,47.49,91107.0,40.2591,40.3014,40.1659,40.1998,91107.0
2016-11-11 11:40:00,47.5,47.65,47.49,47.55,79182.0,40.2083,40.3352,40.1998,40.2506,79182.0
2016-11-11 11:45:00,47.55,47.58,47.38,47.41,81242.0,40.2506,40.276,40.1067,40.1321,81242.0
2016-11-11 11:50:00,47.41,47.6,47.37,47.6,51967.0,40.1321,40.2929,40.0982,40.2929,51967.0
2016-11-11 11:55:00,47.61,47.62,47.5,47.55,48689.0,40.3014,40.3098,40.2083,40.2506,48689.0
2016-11-11 12:00:00,47.55,47.65,47.55,47.62,63266.0,40.2506,40.3352,40.2506,40.3098,63266.0
2016-11-11 12:05:00,47.63,47.71,47.53,47.68,78557.0,40.3183,40.386,40.2337,40.3606,78557.0
2016-11-11 12:10:00,47.69,47.72,47.61,47.71,118662.0,40.3691,40.3945,40.3014,40.386,118662.0
2016-11-11 12:15:00,47.71,47.83,47.7,47.81,54779.0,40.386,40.4876,40.3776,40.4707,54779.0
2016-11-11 12:20:00,47.81,47.82,47.7,47.77,66928.0,40.4707,40.4791,40.3776,40.4368,66928.0
2016-11-11 12:25:00,47.77,47.89,47.75,47.89,62071.0,40.4368,40.5384,40.4199,40.5384,62071.0
2016-11-11 12:30:00,47.89,47.92,47.79,47.8,57920.0,40.5384,40.5638,40.4538,40.4622,57920.0
2016-11-11 12:35:00,47.8,47.85,47.78,47.84,59960.0,40.4622,40.5045,40.4453,40.4961,59960.0
2016-11-11 12:40:00,47.84,47.86,47.8,47.85,68487.0,40.4961,40.513,40.4622,40.5045,68487.0
2016-11-11 12:45:00,47.85,47.94,47.85,47.93,59114.0,40.5045,40.5807,40.5045,40.5723,59114.0
2016-11-11 12:50:00,47.92,47.93,47.84,47.85,75477.0,40.5638,40.5723,40.4961,40.5045,75477.0
2016-11-11 12:55:00,47.85,47.86,47.77,47.84,29058.0,40.5045,40.513,40.4368,40.4961,29058.0
2016-11-11 13:00:00,47.85,47.96,47.85,47.95,50576.0,40.5045,40.5977,40.5045,40.5892,50576.0
2016-11-11 13:05:00,47.96,47.98,47.92,47.95,39621.0,40.5977,40.6146,40.5638,40.5892,39621.0
2016-11-11 13:10:00,47.95,47.96,47.86,47.91,41183.0,40.5892,40.5977,40.513,40.5553,41183.0
2016-11-11 13:15:00,47.9,47.93,47.8,47.84,23622.0,40.5469,40.5723,40.4622,40.4961,23622.0
2016-11-11 13:20:00,47.84,47.92,47.81,47.92,54579.0,40.4961,40.5638,40.4707,40.5638,54579.0
2016-11-11 13:25:00,47.92,47.98,47.89,47.95,43367.0,40.5638,40.6146,40.5384,40.5892,43367.0
2016-11-11 13:30:00,47.95,48.0,47.81,47.82,46745.0,40.5892,40.6315,40.4707,40.4791,46745.0
2016-11-11 13:35:00,47.81,47.9,47.78,47.83,47693.0,40.4707,40.5469,40.4453,40.4876,47693.0
2016-11-11 13:40:00,47.82,47.92,47.81,47.88,56067.0,40.4791,40.5638,40.4707,40.5299,56067.0
2016-11-11 13:45:00,47.88,48.02,47.86,48.02,89439.0,40.5299,40.6484,40.513,40.6484,89439.0
2016-11-11 13:50:00,48.01,48.08,47.97,48.08,44507.0,40.64,40.6992,40.6061,40.6992,44507.0
2016-11-11 13:55:00,48.08,48.09,48.0,48.02,67779.0,40.6992,40.7077,40.6315,40.6484,67779.0
2016-11-11 14:00:00,48.01,48.03,47.92,47.93,41877.0,40.64,40.6569,40.5638,40.5723,41877.0
2016-11-11 14:05:00,47.92,47.96,47.87,47.96,49261.0,40.5638,40.5977,40.5215,40.5977,49261.0
2016-11-11 14:10:00,47.96,47.99,47.92,47.99,36099.0,40.5977,40.6231,40.5638,40.6231,36099.0
2016-11-11 14:15:00,47.98,48.03,47.92,48.03,49936.0,40.6146,40.6569,40.5638,40.6569,49936.0
2016-11-11 14:20:00,48.03,48.03,47.89,47.93,42864.0,40.6569,40.6569,40.5384,40.5723,42864.0
2016-11-11 14:25:00,47.92,47.96,47.79,47.81,42085.0,40.5638,40.5977,40.4538,40.4707,42085.0
2016-11-11 14:30:00,47.82,47.83,47.73,47.77,36621.0,40.4791,40.4876,40.403,40.4368,36621.0
2016-11-11 14:35:00,47.77,47.81,47.66,47.73,60180.0,40.4368,40.4707,40.3437,40.403,60180.0
2016-11-11 14:40:00,47.72,47.79,47.72,47.76,42233.0,40.3945,40.4538,40.3945,40.4284,42233.0
2016-11-11 14:45:00,47.77,47.77,47.68,47.68,46368.0,40.4368,40.4368,40.3606,40.3606,46368.0
2016-11-11 14:50:00,47.67,47.72,47.67,47.72,43422.0,40.3522,40.3945,40.3522,40.3945,43422.0
2016-11-11 14:55:00,47.71,47.82,47.71,47.8,185020.0,40.386,40.4791,40.386,40.4622,185020.0
2016-11-11 15:00:00,47.8,47.84,47.78,47.83,139476.0,40.4622,40.4961,40.4453,40.4876,139476.0
2016-11-11 15:05:00,47.84,47.86,47.79,47.82,33355.0,40.4961,40.513,40.4538,40.4791,33355.0
2016-11-11 15:10:00,47.83,47.91,47.81,47.87,52959.0,40.4876,40.5553,40.4707,40.5215,52959.0
2016-11-11 15:15:00,47.88,47.89,47.83,47.87,58970.0,40.5299,40.5384,40.4876,40.5215,58970.0
2016-11-11 15:20:00,47.87,47.89,47.84,47.84,69108.0,40.5215,40.5384,40.4961,40.4961,69108.0
2016-11-11 15:25:00,47.84,47.9,47.8,47.9,61373.0,40.4961,40.5469,40.4622,40.5469,61373.0
2016-11-11 15:30:00,47.89,47.95,47.86,47.94,102755.0,40.5384,40.5892,40.513,40.5807,102755.0
2016-11-11 15:35:00,47.94,47.95,47.86,47.86,73934.0,40.5807,40.5892,40.513,40.513,73934.0
2016-11-11 15:40:00,47.87,47.97,47.86,47.94,82567.0,40.5215,40.6061,40.513,40.5807,82567.0
2016-11-11 15:45:00,47.94,48.05,47.94,48.03,130912.0,40.5807,40.6738,40.5807,40.6569,130912.0
2016-11-11 15:50:00,48.02,48.07,47.99,48.05,131202.0,40.6484,40.6908,40.6231,40.6738,131202.0
2016-11-11 15:55:00,48.05,48.06,47.98,48.0,237642.0,40.6738,40.6823,40.6146,40.6315,237642.0
2016-11-14 09:30:00,47.61,47.82,47.39,47.74,132032.0,40.3014,40.4791,40.1152,40.4114,132032.0
2016-11-14 09:35:00,47.77,47.89,47.69,47.79,162873.0,40.4368,40.5384,40.3691,40.4538,162873.0
2016-11-14 09:40:00,47.76,47.9,47.74,47.9,140884.0,40.4284,40.5469,40.4114,40.5469,140884.0
2016-11-14 09:45:00,47.89,48.24,47.86,48.21,124018.0,40.5384,40.8347,40.513,40.8093,124018.0
2016-11-14 09:50:00,48.2,48.46,48.2,48.35,142922.0,40.8008,41.0209,40.8008,40.9278,142922.0
2016-11-14 09:55:00,48.35,48.39,48.14,48.16,92200.0,40.9278,40.9616,40.75,40.767,92200.0
2016-11-14 10:00:00,48.15,48.3,48.1,48.29,79943.0,40.7585,40.8855,40.7162,40.877,79943.0
2016-11-14 10:05:00,48.29,48.4,48.27,48.32,101712.0,40.877,40.9701,40.8601,40.9024,101712.0
2016-11-14 10:10:00,48.32,48.4,48.28,48.36,64684.0,40.9024,40.9701,40.8685,40.9363,64684.0
2016-11-14 10:15:00,48.37,48.54,48.36,48.45,110883.0,40.9447,41.0886,40.9363,41.0124,110883.0
2016-11-14 10:20:00,48.45,48.46,48.22,48.22,36122.0,41.0124,41.0209,40.8177,40.8177,36122.0
2016-11-14 10:25:00,48.23,48.32,48.19,48.3,40499.0,40.8262,40.9024,40.7923,40.8855,40499.0
2016-11-14 10:30:00,48.29,48.35,48.23,48.25,55478.0,40.877,40.9278,40.8262,40.8431,55478.0
2016-11-14 10:35:00,48.25,48.36,48.24,48.35,67863.0,40.8431,40.9363,40.8347,40.9278,67863.0
2016-11-14 10:40:00,48.36,48.38,48.23,48.23,39581.0,40.9363,40.9532,40.8262,40.8262,39581.0
2016-11-14 10:45:00,48.23,48.29,48.1,48.15,87786.0,40.8262,40.877,40.7162,40.7585,87786.0
2016-11-14 10:50:00,48.14,48.27,48.12,48.26,95038.0,40.75,40.8601,40.7331,40.8516,95038.0
2016-11-14 10:55:00,48.26,48.31,48.23,48.28,47883.0,40.8516,40.8939,40.8262,40.8685,47883.0
2016-11-14 11:00:00,48.27,48.27,48.1,48.11,65368.0,40.8601,40.8601,40.7162,40.7246,65368.0
2016-11-14 11:05:00,48.1,48.11,47.96,47.99,117911.0,40.7162,40.7246,40.5977,40.6231,117911.0
2016-11-14 11:10:00,47.98,48.03,47.94,47.98,73959.0,40.6146,40.6569,40.5807,40.6146,73959.0
2016-11-14 11:15:00,47.98,48.16,47.98,48.13,112138.0,40.6146,40.767,40.6146,40.7416,112138.0
2016-11-14 11:20:00,48.13,48.15,48.05,48.08,53320.0,40.7416,40.7585,40.6738,40.6992,53320.0
2016-11-14 11:25:00,48.07,48.08,47.96,47.97,24305.0,40.6908,40.6992,40.5977,40.6061,24305.0
2016-11-14 11:30:00,47.97,48.02,47.84,47.85,32090.0,40.6061,40.6484,40.4961,40.5045,32090.0
2016-11-14 11:35:00,47.84,47.92,47.83,47.86,36857.0,40.4961,40.5638,40.4876,40.513,36857.0
2016-11-14 11:40:00,47.85,47.85,47.69,47.8,65210.0,40.5045,40.5045,40.3691,40.4622,65210.0
2016-11-14 11:45:00,47.8,47.8,47.71,47.72,30461.0,40.4622,40.4622,40.386,40.3945,30461.0
2016-11-14 11:50:00,47.72,47.76,47.69,47.72,48712.0,40.3945,40.4284,40.3691,40.3945,48712.0
2016-11-14 11:55:00,47.73,47.74,47.55,47.57,46430.0,40.403,40.4114,40.2506,40.2675,46430.0
2016-11-14 12:00:00,47.57,47.61,47.5,47.52,52900.0,40.2675,40.3014,40.2083,40.2252,52900.0
2016-11-14 12:05:00,47.51,47.55,47.46,47.46,62168.0,40.2167,40.2506,40.1744,40.1744,62168.0
2016-11-14 12:10:00,47.47,47.48,47.4,47.44,81184.0,40.1829,40.1913,40.1236,40.1575,81184.0
2016-11-14 12:15:00,47.45,47.45,47.34,47.41,40757.0,40.1659,40.1659,40.0728,40.1321,40757.0
2016-11-14 12:20:00,47.41,47.51,47.35,47.51,99320.0,40.1321,40.2167,40.0813,40.2167,99320.0
2016-11-14 12:25:00,47.5,47.62,47.47,47.56,120747.0,40.2083,40.3098,40.1829,40.2591,120747.0
2016-11-14 12:30:00,47.56,47.59,47.47,47.5,32189.0,40.2591,40.2845,40.1829,40.2083,32189.0
2016-11-14 12:35:00,47.51,47.58,47.46,47.57,43230.0,40.2167,40.276,40.1744,40.2675,43230.0
2016-11-14 12:40:00,47.57,47.59,47.47,47.5,44763.0,40.2675,40.2845,40.1829,40.2083,44763.0
2016-11-14 12:45:00,47.5,47.56,47.47,47.5,34378.0,40.2083,40.2591,40.1829,40.2083,34378.0
2016-11-14 12:50:00,47.49,47.5,47.42,47.44,68917.0,40.1998,40.2083,40.1406,40.1575,68917.0
2016-11-14 12:55:00,47.44,47.44,47.37,47.42,54076.0,40.1575,40.1575,40.0982,40.1406,54076.0
2016-11-14 13:00:00,47.42,47.49,47.4,47.42,95311.0,40.1406,40.1998,40.1236,40.1406,95311.0
2016-11-14 13:05:00,47.41,47.59,47.35,47.59,169759.0,40.1321,40.2845,40.0813,40.2845,169759.0
2016-11-14 13:10:00,47.58,47.65,47.57,47.63,180004.0,40.276,40.3352,40.2675,40.3183,180004.0
2016-11-14 13:15:00,47.64,47.67,47.63,47.67,34497.0,40.3268,40.3522,40.3183,40.3522,34497.0
2016-11-14 13:20:00,47.67,47.77,47.64,47.72,33888.0,40.3522,40.4368,40.3268,40.3945,33888.0
2016-11-14 13:25:00,47.71,47.87,47.67,47.87,65255.0,40.386,40.5215,40.3522,40.5215,65255.0
2016-11-14 13:30:00,47.87,47.98,47.84,47.86,67556.0,40.5215,40.6146,40.4961,40.513,67556.0
2016-11-14 13:35:00,47.86,47.9,47.77,47.78,84485.0,40.513,40.5469,40.4368,40.4453,84485.0
2016-11-14 13:40:00,47.78,47.84,47.77,47.81,37989.0,40.4453,40.4961,40.4368,40.4707,37989.0
2016-11-14 13:45:00,47.82,47.97,47.75,47.96,78549.0,40.4791,40.6061,40.4199,40.5977,78549.0
2016-11-14 13:50:00,47.97,48.01,47.93,48.01,52585.0,40.6061,40.64,40.5723,40.64,52585.0
2016-11-14 13:55:00,48.01,48.09,48.01,48.03,71572.0,40.64,40.7077,40.64,40.6569,71572.0
2016-11-14 14:00:00,48.03,48.03,47.87,47.87,44719.0,40.6569,40.6569,40.5215,40.5215,44719.0
2016-11-14 14:05:00,47.88,47.88,47.78,47.82,38768.0,40.5299,40.5299,40.4453,40.4791,38768.0
2016-11-14 14:10:00,47.81,47.9,47.8,47.84,35915.0,40.4707,40.5469,40.4622,40.4961,35915.0
2016-11-14 14:15:00,47.84,47.89,47.79,47.81,145714.0,40.4961,40.5384,40.4538,40.4707,145714.0
2016-11-14 14:20:00,47.8,47.8,47.7,47.74,77983.0,40.4622,40.4622,40.3776,40.4114,77983.0
2016-11-14 14:25:00,47.73,47.74,47.61,47.63,120800.0,40.403,40.4114,40.3014,40.3183,120800.0
2016-11-14 14:30:00,47.64,47.7,47.64,47.7,81999.0,40.3268,40.3776,40.3268,40.3776,81999.0
2016-11-14 14:35:00,47.7,47.78,47.67,47.76,123643.0,40.3776,40.4453,40.3522,40.4284,123643.0
2016-11-14 14:40:00,47.76,47.81,47.72,47.74,56822.0,40.4284,40.4707,40.3945,40.4114,56822.0
2016-11-14 14:45:00,47.75,47.81,47.69,47.78,64749.0,40.4199,40.4707,40.3691,40.4453,64749.0
2016-11-14 14:50:00,47.78,47.81,47.75,47.78,63964.0,40.4453,40.4707,40.4199,40.4453,63964.0
2016-11-14 14:55:00,47.78,47.88,47.77,47.8,244965.0,40.4453,40.5299,40.4368,40.4622,244965.0
2016-11-14 15:00:00,47.8,47.87,47.75,47.85,132351.0,40.4622,40.5215,40.4199,40.5045,132351.0
2016-11-14 15:05:00,47.84,47.86,47.8,47.85,56079.0,40.4961,40.513,40.4622,40.5045,56079.0
2016-11-14 15:10:00,47.85,47.91,47.85,47.89,64606.0,40.5045,40.5553,40.5045,40.5384,64606.0
2016-11-14 15:15:00,47.89,47.93,47.86,47.91,57341.0,40.5384,40.5723,40.513,40.5553,57341.0
2016-11-14 15:20:00,47.91,47.94,47.87,47.94,56101.0,40.5553,40.5807,40.5215,40.5807,56101.0
2016-11-14 15:25:00,47.93,47.94,47.88,47.91,124772.0,40.5723,40.5807,40.5299,40.5553,124772.0
2016-11-14 15:30:00,47.92,48.03,47.91,48.02,68792.0,40.5638,40.6569,40.5553,40.6484,68792.0
2016-11-14 15:35:00,48.02,48.02,47.97,47.97,85517.0,40.6484,40.6484,40.6061,40.6061,85517.0
2016-11-14 15:40:00,47.97,47.98,47.89,47.91,146352.0,40.6061,40.6146,40.5384,40.5553,146352.0
2016-11-14 15:45:00,47.92,48.02,47.87,48.01,129419.0,40.5638,40.6484,40.5215,40.64,129419.0
2016-11-14 15:50:00,48.0,48.09,47.99,48.08,267503.0,40.6315,40.7077,40.6231,40.6992,267503.0
2016-11-14 15:55:00,48.08,48.21,48.08,48.15,553796.0,40.6992,40.8093,40.6992,40.7585,553796.0
2016-11-15 09:30:00,48.52,49.04,48.5,48.95,270632.0,41.0717,41.5119,41.0548,41.4357,270632.0
2016-11-15 09:35:00,48.96,49.27,48.94,49.11,250227.0,41.4441,41.7066,41.4272,41.5711,250227.0
2016-11-15 09:40:00,49.1,49.14,48.93,49.0,118196.0,41.5627,41.5965,41.4188,41.478,118196.0
2016-11-15 09:45:00,49.0,49.41,48.99,49.39,205275.0,41.478,41.8251,41.4695,41.8081,205275.0
2016-11-15 09:50:00,49.38,49.49,49.27,49.36,194619.0,41.7997,41.8928,41.7066,41.7827,194619.0
2016-11-15 09:55:00,49.35,49.66,49.33,49.45,168189.0,41.7743,42.0367,41.7573,41.8589,168189.0
2016-11-15 10:00:00,49.45,49.59,49.39,49.55,134782.0,41.8589,41.9774,41.8081,41.9436,134782.0
2016-11-15 10:05:00,49.55,49.56,49.31,49.33,143142.0,41.9436,41.952,41.7404,41.7573,143142.0
2016-11-15 10:10:00,49.33,49.54,49.33,49.53,87873.0,41.7573,41.9351,41.7573,41.9266,87873.0
2016-11-15 10:15:00,49.53,49.73,49.52,49.66,247019.0,41.9266,42.0959,41.9182,42.0367,247019.0
2016-11-15 10:20:00,49.64,49.65,49.28,49.3,138857.0,42.0198,42.0282,41.715,41.732,138857.0
2016-11-15 10:25:00,49.3,49.31,48.95,48.96,130899.0,41.732,41.7404,41.4357,41.4441,130899.0
2016-11-15 10:30:00,48.96,49.2,48.79,48.89,221473.0,41.4441,41.6473,41.3002,41.3849,221473.0
2016-11-15 10:35:00,48.89,48.91,48.63,48.64,65747.0,41.3849,41.4018,41.1648,41.1733,65747.0
2016-11-15 10:40:00,48.63,48.75,48.62,48.73,65103.0,41.1648,41.2664,41.1563,41.2495,65103.0
2016-11-15 10:45:00,48.73,48.83,48.69,48.8,96611.0,41.2495,41.3341,41.2156,41.3087,96611.0
2016-11-15 10:50:00,48.82,48.95,48.81,48.85,61085.0,41.3256,41.4357,41.3172,41.351,61085.0
2016-11-15 10:55:00,48.84,49.02,48.82,49.02,77613.0,41.3426,41.4949,41.3256,41.4949,77613.0
2016-11-15 11:00:00,49.02,49.03,48.92,49.0,62451.0,41.4949,41.5034,41.4103,41.478,62451.0
2016-11-15 11:05:00,49.0,49.11,49.0,49.02,57832.0,41.478,41.5711,41.478,41.4949,57832.0
2016-11-15 11:10:00,49.02,49.14,49.02,49.06,53103.0,41.4949,41.5965,41.4949,41.5288,53103.0
2016-11-15 11:15:00,49.05,49.11,48.99,49.05,64992.0,41.5203,41.5711,41.4695,41.5203,64992.0
2016-11-15 11:20:00,49.05,49.17,49.05,49.16,69050.0,41.5203,41.6219,41.5203,41.6134,69050.0
2016-11-15 11:25:00,49.16,49.16,49.05,49.1,58266.0,41.6134,41.6134,41.5203,41.5627,58266.0
2016-11-15 11:30:00,49.1,49.19,49.05,49.15,73145.0,41.5627,41.6388,41.5203,41.605,73145.0
2016-11-15 11:35:00,49.15,49.3,49.14,49.18,142966.0,41.605,41.732,41.5965,41.6304,142966.0
2016-11-15 11:40:00,49.18,49.25,49.16,49.23,107777.0,41.6304,41.6896,41.6134,41.6727,107777.0
2016-11-15 11:45:00,49.23,49.26,49.21,49.22,107343.0,41.6727,41.6981,41.6558,41.6642,107343.0
2016-11-15 11:50:00,49.22,49.41,49.21,49.34,91528.0,41.6642,41.8251,41.6558,41.7658,91528.0
2016-11-15 11:55:00,49.34,49.36,49.23,49.34,107695.0,41.7658,41.7827,41.6727,41.7658,107695.0
2016-11-15 12:00:00,49.34,49.38,49.24,49.38,128131.0,41.7658,41.7997,41.6812,41.7997,128131.0
2016-11-15 12:05:00,49.38,49.45,49.28,49.4,146922.0,41.7997,41.8589,41.715,41.8166,146922.0
2016-11-15 12:10:00,49.4,49.44,49.34,49.42,138322.0,41.8166,41.8505,41.7658,41.8335,138322.0
2016-11-15 12:15:00,49.41,49.45,49.32,49.32,94607.0,41.8251,41.8589,41.7489,41.7489,94607.0
2016-11-15 12:20:00,49.33,49.35,49.22,49.24,86334.0,41.7573,41.7743,41.6642,41.6812,86334.0
2016-11-15 12:25:00,49.23,49.31,49.2,49.27,71545.0,41.6727,41.7404,41.6473,41.7066,71545.0
2016-11-15 12:30:00,49.27,49.31,49.23,49.27,79576.0,41.7066,41.7404,41.6727,41.7066,79576.0
2016-11-15 12:35:00,49.28,49.31,49.23,49.26,74444.0,41.715,41.7404,41.6727,41.6981,74444.0
2016-11-15 12:40:00,49.25,49.39,49.22,49.31,79812.0,41.6896,41.8081,41.6642,41.7404,79812.0
2016-11-15 12:45:00,49.31,49.41,49.28,49.4,71603.0,41.7404,41.8251,41.715,41.8166,71603.0
2016-11-15 12:50:00,49.4,49.43,49.35,49.39,167083.0,41.8166,41.842,41.7743,41.8081,167083.0
2016-11-15 12:55:00,49.39,49.43,49.37,49.39,100075.0,41.8081,41.842,41.7912,41.8081,100075.0
2016-11-15 13:00:00,49.38,49.42,49.36,49.4,109416.0,41.7997,41.8335,41.7827,41.8166,109416.0
2016-11-15 13:05:00,49.4,49.4,49.33,49.38,66221.0,41.8166,41.8166,41.7573,41.7997,66221.0
2016-11-15 13:10:00,49.38,49.41,49.31,49.41,91999.0,41.7997,41.8251,41.7404,41.8251,91999.0
2016-11-15 13:15:00,49.41,49.41,49.3,49.33,82632.0,41.8251,41.8251,41.732,41.7573,82632.0
2016-11-15 13:20:00,49.33,49.42,49.33,49.4,175844.0,41.7573,41.8335,41.7573,41.8166,175844.0
2016-11-15 13:25:00,49.4,49.44,49.37,49.42,72092.0,41.8166,41.8505,41.7912,41.8335,72092.0
2016-11-15 13:30:00,49.42,49.42,49.35,49.35,72203.0,41.8335,41.8335,41.7743,41.7743,72203.0
2016-11-15 13:35:00,49.35,49.41,49.33,49.36,85758.0,41.7743,41.8251,41.7573,41.7827,85758.0
2016-11-15 13:40:00,49.36,49.48,49.34,49.38,82492.0,41.7827,41.8843,41.7658,41.7997,82492.0
2016-11-15 13:45:00,49.38,49.51,49.37,49.5,135298.0,41.7997,41.9097,41.7912,41.9012,135298.0
2016-11-15 13:50:00,49.5,49.67,49.49,49.65,121783.0,41.9012,42.0452,41.8928,42.0282,121783.0
2016-11-15 13:55:00,49.64,49.65,49.58,49.61,73989.0,42.0198,42.0282,41.969,41.9944,73989.0
2016-11-15 14:00:00,49.61,49.7,49.61,49.64,113278.0,41.9944,42.0705,41.9944,42.0198,113278.0
2016-11-15 14:05:00,49.64,49.69,49.61,49.67,75603.0,42.0198,42.0621,41.9944,42.0452,75603.0
2016-11-15 14:10:00,49.68,49.76,49.65,49.72,105954.0,42.0536,42.1213,42.0282,42.0875,105954.0
2016-11-15 14:15:00,49.73,49.76,49.7,49.72,77225.0,42.0959,42.1213,42.0705,42.0875,77225.0
2016-11-15 14:20:00,49.72,49.79,49.7,49.79,81657.0,42.0875,42.1467,42.0705,42.1467,81657.0
2016-11-15 14:25:00,49.78,49.84,49.75,49.8,127154.0,42.1383,42.1891,42.1129,42.1552,127154.0
2016-11-15 14:30:00,49.79,49.83,49.73,49.8,75368.0,42.1467,42.1806,42.0959,42.1552,75368.0
2016-11-15 14:35:00,49.8,49.81,49.72,49.76,44648.0,42.1552,42.1637,42.0875,42.1213,44648.0
2016-11-15 14:40:00,49.77,49.78,49.68,49.77,46132.0,42.1298,42.1383,42.0536,42.1298,46132.0
2016-11-15 14:45:00,49.76,49.84,49.75,49.84,83027.0,42.1213,42.1891,42.1129,42.1891,83027.0
2016-11-15 14:50:00,49.84,49.88,49.83,49.86,138173.0,42.1891,42.2229,42.1806,42.206,138173.0
2016-11-15 14:55:00,49.84,49.88,49.83,49.84,93674.0,42.1891,42.2229,42.1806,42.1891,93674.0
2016-11-15 15:00:00,49.84,49.9,49.8,49.8,133249.0,42.1891,42.2398,42.1552,42.1552,133249.0
2016-11-15 15:05:00,49.8,49.81,49.69,49.72,96524.0,42.1552,42.1637,42.0621,42.0875,96524.0
2016-11-15 15:10:00,49.71,49.73,49.6,49.64,94801.0,42.079,42.0959,41.9859,42.0198,94801.0
2016-11-15 15:15:00,49.64,49.7,49.59,49.62,230985.0,42.0198,42.0705,41.9774,42.0028,230985.0
2016-11-15 15:20:00,49.63,49.64,49.58,49.6,75599.0,42.0113,42.0198,41.969,41.9859,75599.0
2016-11-15 15:25:00,49.6,49.73,49.58,49.68,179112.0,41.9859,42.0959,41.969,42.0536,179112.0
2016-11-15 15:30:00,49.69,49.74,49.68,49.68,218665.0,42.0621,42.1044,42.0536,42.0536,218665.0
2016-11-15 15:35:00,49.68,49.74,49.68,49.72,237478.0,42.0536,42.1044,42.0536,42.0875,237478.0
2016-11-15 15:40:00,49.72,49.86,49.7,49.84,338348.0,42.0875,42.206,42.0705,42.1891,338348.0
2016-11-15 15:45:00,49.84,49.85,49.77,49.8,346372.0,42.1891,42.1975,42.1298,42.1552,346372.0
2016-11-15 15:50:00,49.8,49.82,49.73,49.8,382188.0,42.1552,42.1721,42.0959,42.1552,382188.0
2016-11-15 15:55:00,49.8,49.83,49.76,49.77,639732.0,42.1552,42.1806,42.1213,42.1298,639732.0
2016-11-16 09:30:00,49.33,49.69,49.33,49.66,143440.0,41.7573,42.0621,41.7573,42.0367,143440.0
2016-11-16 09:35:00,49.66,49.66,49.49,49.5,96300.0,42.0367,42.0367,41.8928,41.9012,96300.0
2016-11-16 09:40:00,49.5,49.52,49.16,49.16,182181.0,41.9012,41.9182,41.6134,41.6134,182181.0
2016-11-16 09:45:00,49.17,49.19,49.11,49.14,103726.0,41.6219,41.6388,41.5711,41.5965,103726.0
2016-11-16 09:50:00,49.14,49.14,48.87,48.91,158603.0,41.5965,41.5965,41.368,41.4018,158603.0
2016-11-16 09:55:00,48.92,49.03,48.89,49.03,96697.0,41.4103,41.5034,41.3849,41.5034,96697.0
2016-11-16 10:00:00,49.02,49.03,48.9,49.0,63718.0,41.4949,41.5034,41.3934,41.478,63718.0
2016-11-16 10:05:00,48.98,49.28,48.96,49.26,102129.0,41.4611,41.715,41.4441,41.6981,102129.0
2016-11-16 10:10:00,49.27,49.28,49.12,49.14,82753.0,41.7066,41.715,41.5796,41.5965,82753.0
2016-11-16 10:15:00,49.15,49.15,49.0,49.02,85495.0,41.605,41.605,41.478,41.4949,85495.0
2016-11-16 10:20:00,49.02,49.09,48.98,49.0,130451.0,41.4949,41.5542,41.4611,41.478,130451.0
2016-11-16 10:25:00,49.01,49.01,48.95,48.99,56416.0,41.4865,41.4865,41.4357,41.4695,56416.0
2016-11-16 10:30:00,48.98,49.12,48.8,49.11,177701.0,41.4611,41.5796,41.3087,41.5711,177701.0
2016-11-16 10:35:00,49.11,49.23,48.98,49.19,300771.0,41.5711,41.6727,41.4611,41.6388,300771.0
2016-11-16 10:40:00,49.19,49.34,49.18,49.24,140800.0,41.6388,41.7658,41.6304,41.6812,140800.0
2016-11-16 10:45:00,49.25,49.26,49.0,49.0,149640.0,41.6896,41.6981,41.478,41.478,149640.0
2016-11-16 10:50:00,49.0,49.21,48.98,49.1,85202.0,41.478,41.6558,41.4611,41.5627,85202.0
2016-11-16 10:55:00,49.09,49.14,48.98,49.06,70919.0,41.5542,41.5965,41.4611,41.5288,70919.0
2016-11-16 11:00:00,49.07,49.08,48.89,48.95,188499.0,41.5373,41.5457,41.3849,41.4357,188499.0
2016-11-16 11:05:00,48.96,49.11,48.96,49.05,70638.0,41.4441,41.5711,41.4441,41.5203,70638.0
2016-11-16 11:10:00,49.06,49.16,49.03,49.14,61934.0,41.5288,41.6134,41.5034,41.5965,61934.0
2016-11-16 11:15:00,49.14,49.23,49.09,49.09,64800.0,41.5965,41.6727,41.5542,41.5542,64800.0
2016-11-16 11:20:00,49.09,49.19,49.09,49.15,81266.0,41.5542,41.6388,41.5542,41.605,81266.0
2016-11-16 11:25:00,49.15,49.16,48.89,48.97,126711.0,41.605,41.6134,41.3849,41.4526,126711.0
2016-11-16 11:30:00,48.96,48.97,48.83,48.9,42012.0,41.4441,41.4526,41.3341,41.3934,42012.0
2016-11-16 11:35:00,48.9,48.91,48.74,48.76,109023.0,41.3934,41.4018,41.2579,41.2748,109023.0
2016-11-16 11:40:00,48.75,48.85,48.68,48.69,83519.0,41.2664,41.351,41.2071,41.2156,83519.0
2016-11-16 11:45:00,48.68,48.83,48.66,48.8,74631.0,41.2071,41.3341,41.1902,41.3087,74631.0
2016-11-16 11:50:00,48.8,48.83,48.76,48.81,39653.0,41.3087,41.3341,41.2748,41.3172,39653.0
2016-11-16 11:55:00,48.81,48.93,48.79,48.92,34810.0,41.3172,41.4188,41.3002,41.4103,34810.0
2016-11-16 12:00:00,48.92,48.98,48.87,48.98,59064.0,41.4103,41.4611,41.368,41.4611,59064.0
2016-11-16 12:05:00,48.99,49.0,48.91,48.94,82619.0,41.4695,41.478,41.4018,41.4272,82619.0
2016-11-16 12:10:00,48.94,48.95,48.88,48.91,71811.0,41.4272,41.4357,41.3764,41.4018,71811.0
2016-11-16 12:15:00,48.92,48.92,48.79,48.82,104962.0,41.4103,41.4103,41.3002,41.3256,104962.0
2016-11-16 12:20:00,48.83,49.05,48.83,49.01,49589.0,41.3341,41.5203,41.3341,41.4865,49589.0
2016-11-16 12:25:00,49.01,49.02,48.97,49.0,35012.0,41.4865,41.4949,41.4526,41.478,35012.0
2016-11-16 12:30:00,48.99,49.06,48.95,49.01,77605.0,41.4695,41.5288,41.4357,41.4865,77605.0
2016-11-16 12:35:00,49.01,49.02,48.94,48.99,39410.0,41.4865,41.4949,41.4272,41.4695,39410.0
2016-11-16 12:40:00,49.0,49.13,48.99,49.03,77545.0,41.478,41.588,41.4695,41.5034,77545.0
2016-11-16 12:45:00,49.05,49.14,49.05,49.06,46904.0,41.5203,41.5965,41.5203,41.5288,46904.0
2016-11-16 12:50:00,49.06,49.15,49.05,49.09,106281.0,41.5288,41.605,41.5203,41.5542,106281.0
2016-11-16 12:55:00,49.1,49.17,49.07,49.08,38477.0,41.5627,41.6219,41.5373,41.5457,38477.0
2016-11-16 13:00:00,49.08,49.1,49.0,49.02,63585.0,41.5457,41.5627,41.478,41.4949,63585.0
2016-11-16 13:05:00,49.02,49.05,48.98,48.99,18543.0,41.4949,41.5203,41.4611,41.4695,18543.0
2016-11-16 13:10:00,48.99,49.02,48.94,48.95,30493.0,41.4695,41.4949,41.4272,41.4357,30493.0
2016-11-16 13:15:00,48.95,49.0,48.86,48.87,46069.0,41.4357,41.478,41.3595,41.368,46069.0
2016-11-16 13:20:00,48.87,48.87,48.8,48.82,45129.0,41.368,41.368,41.3087,41.3256,45129.0
2016-11-16 13:25:00,48.83,48.87,48.82,48.86,37489.0,41.3341,41.368,41.3256,41.3595,37489.0
2016-11-16 13:30:00,48.86,48.86,48.74,48.79,86566.0,41.3595,41.3595,41.2579,41.3002,86566.0
2016-11-16 13:35:00,48.79,48.91,48.79,48.9,45370.0,41.3002,41.4018,41.3002,41.3934,45370.0
2016-11-16 13:40:00,48.89,48.92,48.85,48.9,23963.0,41.3849,41.4103,41.351,41.3934,23963.0
2016-11-16 13:45:00,48.9,48.9,48.81,48.82,37018.0,41.3934,41.3934,41.3172,41.3256,37018.0
2016-11-16 13:50:00,48.82,48.89,48.8,48.87,68656.0,41.3256,41.3849,41.3087,41.368,68656.0
2016-11-16 13:55:00,48.87,48.91,48.83,48.88,40505.0,41.368,41.4018,41.3341,41.3764,40505.0
2016-11-16 14:00:00,48.88,48.9,48.84,48.9,23192.0,41.3764,41.3934,41.3426,41.3934,23192.0
2016-11-16 14:05:00,48.9,48.96,48.87,48.87,36372.0,41.3934,41.4441,41.368,41.368,36372.0
2016-11-16 14:10:00,48.87,48.91,48.84,48.9,41790.0,41.368,41.4018,41.3426,41.3934,41790.0
2016-11-16 14:15:00,48.9,48.91,48.81,48.85,28633.0,41.3934,41.4018,41.3172,41.351,28633.0
2016-11-16 14:20:00,48.84,48.86,48.78,48.78,24292.0,41.3426,41.3595,41.2918,41.2918,24292.0
2016-11-16 14:25:00,48.79,48.81,48.58,48.61,150567.0,41.3002,41.3172,41.1225,41.1479,150567.0
2016-11-16 14:30:00,48.61,48.65,48.59,48.63,53321.0,41.1479,41.1817,41.1309,41.1648,53321.0
2016-11-16 14:35:00,48.64,48.64,48.59,48.63,48191.0,41.1733,41.1733,41.1309,41.1648,48191.0
2016-11-16 14:40:00,48.63,48.71,48.62,48.66,51472.0,41.1648,41.2325,41.1563,41.1902,51472.0
2016-11-16 14:45:00,48.67,48.72,48.66,48.67,27670.0,41.1987,41.241,41.1902,41.1987,27670.0
2016-11-16 14:50:00,48.68,48.7,48.64,48.7,24870.0,41.2071,41.2241,41.1733,41.2241,24870.0
2016-11-16 14:55:00,48.69,48.77,48.66,48.76,69235.0,41.2156,41.2833,41.1902,41.2748,69235.0
2016-11-16 15:00:00,48.76,48.89,48.75,48.88,51227.0,41.2748,41.3849,41.2664,41.3764,51227.0
2016-11-16 15:05:00,48.87,48.91,48.86,48.88,43967.0,41.368,41.4018,41.3595,41.3764,43967.0
2016-11-16 15:10:00,48.89,48.93,48.86,48.91,50503.0,41.3849,41.4188,41.3595,41.4018,50503.0
2016-11-16 15:15:00,48.91,48.94,48.87,48.92,59786.0,41.4018,41.4272,41.368,41.4103,59786.0
2016-11-16 15:20:00,48.91,48.92,48.86,48.87,74932.0,41.4018,41.4103,41.3595,41.368,74932.0
2016-11-16 15:25:00,48.87,48.89,48.85,48.86,72906.0,41.368,41.3849,41.351,41.3595,72906.0
2016-11-16 15:30:00,48.87,48.88,48.79,48.79,123420.0,41.368,41.3764,41.3002,41.3002,123420.0
2016-11-16 15:35:00,48.79,48.8,48.71,48.75,113129.0,41.3002,41.3087,41.2325,41.2664,113129.0
2016-11-16 15:40:00,48.75,48.83,48.74,48.8,106505.0,41.2664,41.3341,41.2579,41.3087,106505.0
2016-11-16 15:45:00,48.79,48.82,48.74,48.75,138878.0,41.3002,41.3256,41.2579,41.2664,138878.0
2016-11-16 15:50:00,48.74,48.83,48.74,48.75,178494.0,41.2579,41.3341,41.2579,41.2664,178494.0
2016-11-16 15:55:00,48.74,48.77,48.71,48.76,436823.0,41.2579,41.2833,41.2325,41.2748,436823.0
2016-11-17 09:30:00,49.38,49.78,49.24,49.56,299191.0,41.7997,42.1383,41.6812,41.952,299191.0
2016-11-17 09:35:00,49.56,49.7,49.33,49.35,127818.0,41.952,42.0705,41.7573,41.7743,127818.0
2016-11-17 09:40:00,49.36,49.56,49.33,49.56,134412.0,41.7827,41.952,41.7573,41.952,134412.0
2016-11-17 09:45:00,49.56,49.61,49.27,49.29,82455.0,41.952,41.9944,41.7066,41.7235,82455.0
2016-11-17 09:50:00,49.28,49.46,49.24,49.36,104296.0,41.715,41.8674,41.6812,41.7827,104296.0
2016-11-17 09:55:00,49.36,49.44,49.32,49.34,73409.0,41.7827,41.8505,41.7489,41.7658,73409.0
2016-11-17 10:00:00,49.34,49.4,49.18,49.27,97307.0,41.7658,41.8166,41.6304,41.7066,97307.0
2016-11-17 10:05:00,49.27,49.31,49.07,49.15,74979.0,41.7066,41.7404,41.5373,41.605,74979.0
2016-11-17 10:10:00,49.16,49.22,49.14,49.2,33592.0,41.6134,41.6642,41.5965,41.6473,33592.0
2016-11-17 10:15:00,49.2,49.23,49.07,49.09,53496.0,41.6473,41.6727,41.5373,41.5542,53496.0
2016-11-17 10:20:00,49.08,49.08,48.88,48.96,122086.0,41.5457,41.5457,41.3764,41.4441,122086.0
2016-11-17 10:25:00,48.96,49.0,48.86,48.87,85670.0,41.4441,41.478,41.3595,41.368,85670.0
2016-11-17 10:30:00,48.86,48.86,48.71,48.8,76267.0,41.3595,41.3595,41.2325,41.3087,76267.0
2016-11-17 10:35:00,48.81,48.82,48.67,48.67,73471.0,41.3172,41.3256,41.1987,41.1987,73471.0
2016-11-17 10:40:00,48.67,48.74,48.61,48.69,116329.0,41.1987,41.2579,41.1479,41.2156,116329.0
2016-11-17 10:45:00,48.69,48.7,48.62,48.68,78001.0,41.2156,41.2241,41.1563,41.2071,78001.0
2016-11-17 10:50:00,48.67,48.68,48.54,48.62,52744.0,41.1987,41.2071,41.0886,41.1563,52744.0
2016-11-17 10:55:00,48.62,48.84,48.61,48.8,78132.0,41.1563,41.3426,41.1479,41.3087,78132.0
2016-11-17 11:00:00,48.78,48.87,48.71,48.81,69673.0,41.2918,41.368,41.2325,41.3172,69673.0
2016-11-17 11:05:00,48.81,48.91,48.81,48.88,69166.0,41.3172,41.4018,41.3172,41.3764,69166.0
2016-11-17 11:10:00,48.88,48.94,48.85,48.91,66164.0,41.3764,41.4272,41.351,41.4018,66164.0
2016-11-17 11:15:00,48.92,48.94,48.77,48.85,169998.0,41.4103,41.4272,41.2833,41.351,169998.0
2016-11-17 11:20:00,48.85,48.89,48.75,48.76,75838.0,41.351,41.3849,41.2664,41.2748,75838.0
2016-11-17 11:25:00,48.75,48.81,48.68,48.69,61795.0,41.2664,41.3172,41.2071,41.2156,61795.0
2016-11-17 11:30:00,48.68,48.78,48.68,48.78,60264.0,41.2071,41.2918,41.2071,41.2918,60264.0
2016-11-17 11:35:00,48.78,48.82,48.71,48.79,59018.0,41.2918,41.3256,41.2325,41.3002,59018.0
2016-11-17 11:40:00,48.79,48.81,48.73,48.78,35357.0,41.3002,41.3172,41.2495,41.2918,35357.0
2016-11-17 11:45:00,48.78,48.95,48.76,48.91,77063.0,41.2918,41.4357,41.2748,41.4018,77063.0
2016-11-17 11:50:00,48.92,48.92,48.76,48.86,55330.0,41.4103,41.4103,41.2748,41.3595,55330.0
2016-11-17 11:55:00,48.86,48.89,48.81,48.84,46460.0,41.3595,41.3849,41.3172,41.3426,46460.0
2016-11-17 12:00:00,48.83,48.86,48.76,48.81,52338.0,41.3341,41.3595,41.2748,41.3172,52338.0
2016-11-17 12:05:00,48.81,48.85,48.75,48.78,54783.0,41.3172,41.351,41.2664,41.2918,54783.0
2016-11-17 12:10:00,48.78,48.81,48.73,48.81,58630.0,41.2918,41.3172,41.2495,41.3172,58630.0
2016-11-17 12:15:00,48.8,48.8,48.73,48.75,38358.0,41.3087,41.3087,41.2495,41.2664,38358.0
2016-11-17 12:20:00,48.75,48.8,48.72,48.8,42184.0,41.2664,41.3087,41.241,41.3087,42184.0
2016-11-17 12:25:00,48.79,48.79,48.7,48.73,35428.0,41.3002,41.3002,41.2241,41.2495,35428.0
2016-11-17 12:30:00,48.73,48.73,48.59,48.62,41840.0,41.2495,41.2495,41.1309,41.1563,41840.0
2016-11-17 12:35:00,48.62,48.66,48.6,48.64,36967.0,41.1563,41.1902,41.1394,41.1733,36967.0
2016-11-17 12:40:00,48.64,48.69,48.61,48.68,28665.0,41.1733,41.2156,41.1479,41.2071,28665.0
2016-11-17 12:45:00,48.67,48.68,48.56,48.6,43090.0,41.1987,41.2071,41.1055,41.1394,43090.0
2016-11-17 12:50:00,48.59,48.61,48.5,48.51,45983.0,41.1309,41.1479,41.0548,41.0632,45983.0
2016-11-17 12:55:00,48.5,48.56,48.47,48.54,36113.0,41.0548,41.1055,41.0294,41.0886,36113.0
2016-11-17 13:00:00,48.54,48.55,48.46,48.53,42258.0,41.0886,41.0971,41.0209,41.0802,42258.0
2016-11-17 13:05:00,48.53,48.56,48.46,48.47,63790.0,41.0802,41.1055,41.0209,41.0294,63790.0
2016-11-17 13:10:00,48.47,48.51,48.44,48.48,36172.0,41.0294,41.0632,41.004,41.0378,36172.0
2016-11-17 13:15:00,48.49,48.54,48.46,48.49,38394.0,41.0463,41.0886,41.0209,41.0463,38394.0
2016-11-17 13:20:00,48.5,48.51,48.46,48.51,33706.0,41.0548,41.0632,41.0209,41.0632,33706.0
2016-11-17 13:25:00,48.51,48.57,48.46,48.49,88770.0,41.0632,41.114,41.0209,41.0463,88770.0
2016-11-17 13:30:00,48.5,48.55,48.48,48.53,35878.0,41.0548,41.0971,41.0378,41.0802,35878.0
2016-11-17 13:35:00,48.53,48.59,48.49,48.49,64834.0,41.0802,41.1309,41.0463,41.0463,64834.0
2016-11-17 13:40:00,48.48,48.48,48.44,48.46,32955.0,41.0378,41.0378,41.004,41.0209,32955.0
2016-11-17 13:45:00,48.46,48.47,48.35,48.43,55526.0,41.0209,41.0294,40.9278,40.9955,55526.0
2016-11-17 13:50:00,48.44,48.49,48.39,48.47,49166.0,41.004,41.0463,40.9616,41.0294,49166.0
2016-11-17 13:55:00,48.47,48.47,48.31,48.31,57925.0,41.0294,41.0294,40.8939,40.8939,57925.0
2016-11-17 14:00:00,48.31,48.39,48.31,48.37,234746.0,40.8939,40.9616,40.8939,40.9447,234746.0
2016-11-17 14:05:00,48.36,48.38,48.31,48.38,75627.0,40.9363,40.9532,40.8939,40.9532,75627.0
2016-11-17 14:10:00,48.38,48.46,48.36,48.38,57053.0,40.9532,41.0209,40.9363,40.9532,57053.0
2016-11-17 14:15:00,48.37,48.42,48.35,48.37,76246.0,40.9447,40.987,40.9278,40.9447,76246.0
2016-11-17 14:20:00,48.37,48.39,48.32,48.34,72310.0,40.9447,40.9616,40.9024,40.9193,72310.0
2016-11-17 14:25:00,48.35,48.43,48.35,48.39,46846.0,40.9278,40.9955,40.9278,40.9616,46846.0
2016-11-17 14:30:00,48.38,48.43,48.31,48.41,55849.0,40.9532,40.9955,40.8939,40.9786,55849.0
2016-11-17 14:35:00,48.4,48.41,48.31,48.41,76686.0,40.9701,40.9786,40.8939,40.9786,76686.0
2016-11-17 14:40:00,48.41,48.45,48.36,48.36,58897.0,40.9786,41.0124,40.9363,40.9363,58897.0
2016-11-17 14:45:00,48.36,48.37,48.31,48.34,66735.0,40.9363,40.9447,40.8939,40.9193,66735.0
2016-11-17 14:50:00,48.36,48.39,48.27,48.28,65676.0,40.9363,40.9616,40.8601,40.8685,65676.0
2016-11-17 14:55:00,48.28,48.32,48.26,48.31,74075.0,40.8685,40.9024,40.8516,40.8939,74075.0
2016-11-17 15:00:00,48.31,48.35,48.28,48.3,68340.0,40.8939,40.9278,40.8685,40.8855,68340.0
2016-11-17 15:05:00,48.31,48.31,48.22,48.29,71928.0,40.8939,40.8939,40.8177,40.877,71928.0
2016-11-17 15:10:00,48.29,48.32,48.28,48.32,53461.0,40.877,40.9024,40.8685,40.9024,53461.0
2016-11-17 15:15:00,48.32,48.32,48.22,48.27,189952.0,40.9024,40.9024,40.8177,40.8601,189952.0
2016-11-17 15:20:00,48.27,48.37,48.24,48.34,118601.0,40.8601,40.9447,40.8347,40.9193,118601.0
2016-11-17 15:25:00,48.33,48.43,48.33,48.39,220268.0,40.9109,40.9955,40.9109,40.9616,220268.0
2016-11-17 15:30:00,48.39,48.46,48.37,48.41,127234.0,40.9616,41.0209,40.9447,40.9786,127234.0
2016-11-17 15:35:00,48.41,48.47,48.4,48.41,114669.0,40.9786,41.0294,40.9701,40.9786,114669.0
2016-11-17 15:40:00,48.41,48.54,48.41,48.47,181985.0,40.9786,41.0886,40.9786,41.0294,181985.0
2016-11-17 15:45:00,48.48,48.55,48.47,48.5,155717.0,41.0378,41.0971,41.0294,41.0548,155717.0
2016-11-17 15:50:00,48.5,48.57,48.49,48.55,261288.0,41.0548,41.114,41.0463,41.0971,261288.0
2016-11-17 15:55:00,48.55,48.63,48.54,48.59,579289.0,41.0971,41.1648,41.0886,41.1309,579289.0
2016-11-18 09:30:00,48.86,49.21,48.76,49.09,417986.0,41.3595,41.6558,41.2748,41.5542,417986.0
2016-11-18 09:35:00,49.08,49.2,49.06,49.12,107258.0,41.5457,41.6473,41.5288,41.5796,107258.0
2016-11-18 09:40:00,49.12,49.13,48.98,49.09,114221.0,41.5796,41.588,41.4611,41.5542,114221.0
2016-11-18 09:45:00,49.1,49.13,48.97,49.02,102480.0,41.5627,41.588,41.4526,41.4949,102480.0
2016-11-18 09:50:00,49.01,49.1,48.98,49.09,100066.0,41.4865,41.5627,41.4611,41.5542,100066.0
2016-11-18 09:55:00,49.08,49.13,49.05,49.13,58945.0,41.5457,41.588,41.5203,41.588,58945.0
2016-11-18 10:00:00,49.13,49.23,49.09,49.14,80720.0,41.588,41.6727,41.5542,41.5965,80720.0
2016-11-18 10:05:00,49.14,49.16,49.07,49.16,102450.0,41.5965,41.6134,41.5373,41.6134,102450.0
2016-11-18 10:10:00,49.15,49.18,49.12,49.15,60499.0,41.605,41.6304,41.5796,41.605,60499.0
2016-11-18 10:15:00,49.15,49.24,49.09,49.15,122343.0,41.605,41.6812,41.5542,41.605,122343.0
2016-11-18 10:20:00,49.16,49.21,49.09,49.17,75631.0,41.6134,41.6558,41.5542,41.6219,75631.0
2016-11-18 10:25:00,49.17,49.17,49.11,49.13,74464.0,41.6219,41.6219,41.5711,41.588,74464.0
2016-11-18 10:30:00,49.13,49.18,49.1,49.14,122307.0,41.588,41.6304,41.5627,41.5965,122307.0
2016-11-18 10:35:00,49.14,49.15,49.02,49.07,69362.0,41.5965,41.605,41.4949,41.5373,69362.0
2016-11-18 10:40:00,49.07,49.16,49.07,49.14,48261.0,41.5373,41.6134,41.5373,41.5965,48261.0
2016-11-18 10:45:00,49.14,49.16,49.1,49.14,101001.0,41.5965,41.6134,41.5627,41.5965,101001.0
2016-11-18 10:50:00,49.14,49.21,49.07,49.08,60674.0,41.5965,41.6558,41.5373,41.5457,60674.0
2016-11-18 10:55:00,49.07,49.12,49.03,49.09,75540.0,41.5373,41.5796,41.5034,41.5542,75540.0
2016-11-18 11:00:00,49.1,49.14,49.06,49.12,57879.0,41.5627,41.5965,41.5288,41.5796,57879.0
2016-11-18 11:05:00,49.12,49.22,49.07,49.22,79821.0,41.5796,41.6642,41.5373,41.6642,79821.0
2016-11-18 11:10:00,49.21,49.29,49.18,49.29,64481.0,41.6558,41.7235,41.6304,41.7235,64481.0
2016-11-18 11:15:00,49.28,49.39,49.27,49.38,49133.0,41.715,41.8081,41.7066,41.7997,49133.0
2016-11-18 11:20:00,49.37,49.48,49.37,49.48,70626.0,41.7912,41.8843,41.7912,41.8843,70626.0
2016-11-18 11:25:00,49.46,49.46,49.38,49.4,73514.0,41.8674,41.8674,41.7997,41.8166,73514.0
2016-11-18 11:30:00,49.4,49.43,49.3,49.4,78077.0,41.8166,41.842,41.732,41.8166,78077.0
2016-11-18 11:35:00,49.39,49.47,49.37,49.46,48328.0,41.8081,41.8759,41.7912,41.8674,48328.0
2016-11-18 11:40:00,49.47,49.49,49.38,49.42,43097.0,41.8759,41.8928,41.7997,41.8335,43097.0
2016-11-18 11:45:00,49.42,49.42,49.28,49.29,33795.0,41.8335,41.8335,41.715,41.7235,33795.0
2016-11-18 11:50:00,49.29,49.32,49.24,49.24,27675.0,41.7235,41.7489,41.6812,41.6812,27675.0
2016-11-18 11:55:00,49.24,49.31,49.2,49.28,62999.0,41.6812,41.7404,41.6473,41.715,62999.0
2016-11-18 12:00:00,49.27,49.34,49.27,49.31,31549.0,41.7066,41.7658,41.7066,41.7404,31549.0
2016-11-18 12:05:00,49.31,49.31,49.24,49.24,24112.0,41.7404,41.7404,41.6812,41.6812,24112.0
2016-11-18 12:10:00,49.23,49.27,49.2,49.23,33994.0,41.6727,41.7066,41.6473,41.6727,33994.0
2016-11-18 12:15:00,49.23,49.24,49.15,49.16,41925.0,41.6727,41.6812,41.605,41.6134,41925.0
2016-11-18 12:20:00,49.16,49.18,49.11,49.13,46361.0,41.6134,41.6304,41.5711,41.588,46361.0
2016-11-18 12:25:00,49.13,49.27,49.13,49.27,25174.0,41.588,41.7066,41.588,41.7066,25174.0
2016-11-18 12:30:00,49.28,49.4,49.28,49.33,48745.0,41.715,41.8166,41.715,41.7573,48745.0
2016-11-18 12:35:00,49.33,49.37,49.28,49.32,21894.0,41.7573,41.7912,41.715,41.7489,21894.0
2016-11-18 12:40:00,49.31,49.33,49.28,49.28,21400.0,41.7404,41.7573,41.715,41.715,21400.0
2016-11-18 12:45:00,49.28,49.29,49.22,49.26,17381.0,41.715,41.7235,41.6642,41.6981,17381.0
2016-11-18 12:50:00,49.24,49.3,49.23,49.26,18013.0,41.6812,41.732,41.6727,41.6981,18013.0
2016-11-18 12:55:00,49.26,49.26,49.2,49.22,12225.0,41.6981,41.6981,41.6473,41.6642,12225.0
2016-11-18 13:00:00,49.21,49.22,49.1,49.15,58313.0,41.6558,41.6642,41.5627,41.605,58313.0
2016-11-18 13:05:00,49.15,49.15,49.06,49.11,52590.0,41.605,41.605,41.5288,41.5711,52590.0
2016-11-18 13:10:00,49.12,49.15,49.1,49.15,49684.0,41.5796,41.605,41.5627,41.605,49684.0
2016-11-18 13:15:00,49.15,49.25,49.14,49.17,30356.0,41.605,41.6896,41.5965,41.6219,30356.0
2016-11-18 13:20:00,49.17,49.26,49.15,49.24,45418.0,41.6219,41.6981,41.605,41.6812,45418.0
2016-11-18 13:25:00,49.23,49.28,49.21,49.28,31103.0,41.6727,41.715,41.6558,41.715,31103.0
2016-11-18 13:30:00,49.28,49.3,49.23,49.28,31607.0,41.715,41.732,41.6727,41.715,31607.0
2016-11-18 13:35:00,49.27,49.29,49.25,49.29,46655.0,41.7066,41.7235,41.6896,41.7235,46655.0
2016-11-18 13:40:00,49.28,49.29,49.21,49.24,22451.0,41.715,41.7235,41.6558,41.6812,22451.0
2016-11-18 13:45:00,49.25,49.26,49.21,49.26,21850.0,41.6896,41.6981,41.6558,41.6981,21850.0
2016-11-18 13:50:00,49.26,49.28,49.24,49.27,20312.0,41.6981,41.715,41.6812,41.7066,20312.0
2016-11-18 13:55:00,49.26,49.32,49.25,49.28,70030.0,41.6981,41.7489,41.6896,41.715,70030.0
2016-11-18 14:00:00,49.28,49.31,49.22,49.23,24736.0,41.715,41.7404,41.6642,41.6727,24736.0
2016-11-18 14:05:00,49.23,49.25,49.2,49.23,26886.0,41.6727,41.6896,41.6473,41.6727,26886.0
2016-11-18 14:10:00,49.23,49.23,49.15,49.15,25532.0,41.6727,41.6727,41.605,41.605,25532.0
2016-11-18 14:15:00,49.15,49.24,49.14,49.2,41757.0,41.605,41.6812,41.5965,41.6473,41757.0
2016-11-18 14:20:00,49.2,49.24,49.19,49.22,37780.0,41.6473,41.6812,41.6388,41.6642,37780.0
2016-11-18 14:25:00,49.21,49.28,49.2,49.24,41386.0,41.6558,41.715,41.6473,41.6812,41386.0
2016-11-18 14:30:00,49.23,49.24,49.19,49.19,45022.0,41.6727,41.6812,41.6388,41.6388,45022.0
2016-11-18 14:35:00,49.2,49.25,49.19,49.25,33692.0,41.6473,41.6896,41.6388,41.6896,33692.0
2016-11-18 14:40:00,49.25,49.28,49.2,49.25,46086.0,41.6896,41.715,41.6473,41.6896,46086.0
2016-11-18 14:45:00,49.26,49.32,49.21,49.27,264784.0,41.6981,41.7489,41.6558,41.7066,264784.0
2016-11-18 14:50:00,49.28,49.36,49.26,49.34,102972.0,41.715,41.7827,41.6981,41.7658,102972.0
2016-11-18 14:55:00,49.35,49.38,49.34,49.34,132506.0,41.7743,41.7997,41.7658,41.7658,132506.0
2016-11-18 15:00:00,49.35,49.39,49.25,49.3,74947.0,41.7743,41.8081,41.6896,41.732,74947.0
2016-11-18 15:05:00,49.3,49.36,49.28,49.35,55985.0,41.732,41.7827,41.715,41.7743,55985.0
2016-11-18 15:10:00,49.34,49.37,49.31,49.33,58988.0,41.7658,41.7912,41.7404,41.7573,58988.0
2016-11-18 15:15:00,49.33,49.38,49.3,49.33,67062.0,41.7573,41.7997,41.732,41.7573,67062.0
2016-11-18 15:20:00,49.33,49.38,49.33,49.36,72119.0,41.7573,41.7997,41.7573,41.7827,72119.0
2016-11-18 15:25:00,49.35,49.38,49.34,49.36,97252.0,41.7743,41.7997,41.7658,41.7827,97252.0
2016-11-18 15:30:00,49.36,49.38,49.34,49.36,129667.0,41.7827,41.7997,41.7658,41.7827,129667.0
2016-11-18 15:35:00,49.36,49.4,49.35,49.38,152765.0,41.7827,41.8166,41.7743,41.7997,152765.0
2016-11-18 15:40:00,49.38,49.39,49.34,49.37,119261.0,41.7997,41.8081,41.7658,41.7912,119261.0
2016-11-18 15:45:00,49.36,49.37,49.3,49.33,114832.0,41.7827,41.7912,41.732,41.7573,114832.0
2016-11-18 15:50:00,49.33,49.33,49.27,49.27,143287.0,41.7573,41.7573,41.7066,41.7066,143287.0
2016-11-18 15:55:00,49.28,49.31,49.23,49.31,379323.0,41.715,41.7404,41.6727,41.7404,379323.0
2016-11-21 09:30:00,50.04,50.26,49.71,50.26,480093.0,42.3584,42.5446,42.079,42.5446,480093.0
2016-11-21 09:35:00,50.26,50.32,50.11,50.17,103948.0,42.5446,42.5954,42.4176,42.4684,103948.0
2016-11-21 09:40:00,50.16,50.32,50.16,50.31,134289.0,42.4599,42.5954,42.4599,42.5869,134289.0
2016-11-21 09:45:00,50.31,50.38,50.2,50.2,121767.0,42.5869,42.6462,42.4938,42.4938,121767.0
2016-11-21 09:50:00,50.21,50.28,50.04,50.28,93784.0,42.5023,42.5615,42.3584,42.5615,93784.0
2016-11-21 09:55:00,50.28,50.3,50.17,50.17,101054.0,42.5615,42.5784,42.4684,42.4684,101054.0
2016-11-21 10:00:00,50.16,50.24,50.11,50.16,128608.0,42.4599,42.5277,42.4176,42.4599,128608.0
2016-11-21 10:05:00,50.16,50.22,50.07,50.12,119446.0,42.4599,42.5107,42.3837,42.4261,119446.0
2016-11-21 10:10:00,50.12,50.2,50.1,50.16,106800.0,42.4261,42.4938,42.4091,42.4599,106800.0
2016-11-21 10:15:00,50.16,50.19,49.97,50.03,108740.0,42.4599,42.4853,42.2991,42.3499,108740.0
2016-11-21 10:20:00,50.03,50.1,49.93,50.06,111967.0,42.3499,42.4091,42.2652,42.3753,111967.0
2016-11-21 10:25:00,50.06,50.18,49.94,50.05,80645.0,42.3753,42.4769,42.2737,42.3668,80645.0
2016-11-21 10:30:00,50.05,50.18,50.05,50.15,135279.0,42.3668,42.4769,42.3668,42.4515,135279.0
2016-11-21 10:35:00,50.15,50.24,50.15,50.19,109049.0,42.4515,42.5277,42.4515,42.4853,109049.0
2016-11-21 10:40:00,50.19,50.31,50.19,50.26,124391.0,42.4853,42.5869,42.4853,42.5446,124391.0
2016-11-21 10:45:00,50.26,50.28,50.21,50.27,62067.0,42.5446,42.5615,42.5023,42.553,62067.0
2016-11-21 10:50:00,50.28,50.37,50.24,50.36,62667.0,42.5615,42.6377,42.5277,42.6292,62667.0
2016-11-21 10:55:00,50.36,50.4,50.31,50.33,118953.0,42.6292,42.6631,42.5869,42.6038,118953.0
2016-11-21 11:00:00,50.34,50.34,50.25,50.32,57847.0,42.6123,42.6123,42.5361,42.5954,57847.0
2016-11-21 11:05:00,50.33,50.34,50.29,50.33,43545.0,42.6038,42.6123,42.57,42.6038,43545.0
2016-11-21 11:10:00,50.32,50.4,50.3,50.4,75347.0,42.5954,42.6631,42.5784,42.6631,75347.0
2016-11-21 11:15:00,50.4,50.45,50.35,50.37,67106.0,42.6631,42.7054,42.6208,42.6377,67106.0
2016-11-21 11:20:00,50.37,50.41,50.33,50.4,191566.0,42.6377,42.6716,42.6038,42.6631,191566.0
2016-11-21 11:25:00,50.4,50.42,50.34,50.34,96358.0,42.6631,42.68,42.6123,42.6123,96358.0
2016-11-21 11:30:00,50.34,50.37,50.29,50.32,59445.0,42.6123,42.6377,42.57,42.5954,59445.0
2016-11-21 11:35:00,50.33,50.34,50.21,50.25,48186.0,42.6038,42.6123,42.5023,42.5361,48186.0
2016-11-21 11:40:00,50.25,50.27,50.16,50.16,150077.0,42.5361,42.553,42.4599,42.4599,150077.0
2016-11-21 11:45:00,50.16,50.2,50.13,50.14,86366.0,42.4599,42.4938,42.4345,42.443,86366.0
2016-11-21 11:50:00,50.15,50.16,50.06,50.06,58455.0,42.4515,42.4599,42.3753,42.3753,58455.0
2016-11-21 11:55:00,50.06,50.13,50.05,50.13,51749.0,42.3753,42.4345,42.3668,42.4345,51749.0
2016-11-21 12:00:00,50.13,50.13,50.04,50.07,36721.0,42.4345,42.4345,42.3584,42.3837,36721.0
2016-11-21 12:05:00,50.07,50.09,50.04,50.06,18210.0,42.3837,42.4007,42.3584,42.3753,18210.0
2016-11-21 12:10:00,50.07,50.13,50.03,50.12,49816.0,42.3837,42.4345,42.3499,42.4261,49816.0
2016-11-21 12:15:00,50.12,50.2,50.11,50.16,130230.0,42.4261,42.4938,42.4176,42.4599,130230.0
2016-11-21 12:20:00,50.16,50.18,50.12,50.15,48509.0,42.4599,42.4769,42.4261,42.4515,48509.0
2016-11-21 12:25:00,50.15,50.26,50.14,50.22,66802.0,42.4515,42.5446,42.443,42.5107,66802.0
2016-11-21 12:30:00,50.22,50.22,50.1,50.14,63180.0,42.5107,42.5107,42.4091,42.443,63180.0
2016-11-21 12:35:00,50.14,50.14,50.0,50.05,81614.0,42.443,42.443,42.3245,42.3668,81614.0
2016-11-21 12:40:00,50.05,50.18,50.05,50.16,40906.0,42.3668,42.4769,42.3668,42.4599,40906.0
2016-11-21 12:45:00,50.16,50.23,50.15,50.21,74678.0,42.4599,42.5192,42.4515,42.5023,74678.0
2016-11-21 12:50:00,50.21,50.24,50.18,50.21,86878.0,42.5023,42.5277,42.4769,42.5023,86878.0
2016-11-21 12:55:00,50.21,50.21,50.14,50.18,47720.0,42.5023,42.5023,42.443,42.4769,47720.0
2016-11-21 13:00:00,50.18,50.23,50.16,50.18,65617.0,42.4769,42.5192,42.4599,42.4769,65617.0
2016-11-21 13:05:00,50.18,50.2,50.13,50.18,40698.0,42.4769,42.4938,42.4345,42.4769,40698.0
2016-11-21 13:10:00,50.18,50.19,50.12,50.13,35599.0,42.4769,42.4853,42.4261,42.4345,35599.0
2016-11-21 13:15:00,50.13,50.21,50.1,50.21,51198.0,42.4345,42.5023,42.4091,42.5023,51198.0
2016-11-21 13:20:00,50.21,50.24,50.15,50.18,73218.0,42.5023,42.5277,42.4515,42.4769,73218.0
2016-11-21 13:25:00,50.18,50.2,50.11,50.13,58902.0,42.4769,42.4938,42.4176,42.4345,58902.0
2016-11-21 13:30:00,50.13,50.14,50.09,50.09,48394.0,42.4345,42.443,42.4007,42.4007,48394.0
2016-11-21 13:35:00,50.09,50.11,50.06,50.09,88601.0,42.4007,42.4176,42.3753,42.4007,88601.0
2016-11-21 13:40:00,50.08,50.09,50.04,50.06,55896.0,42.3922,42.4007,42.3584,42.3753,55896.0
2016-11-21 13:45:00,50.05,50.06,49.97,49.99,83681.0,42.3668,42.3753,42.2991,42.316,83681.0
2016-11-21 13:50:00,49.99,50.02,49.96,50.0,57226.0,42.316,42.3414,42.2906,42.3245,57226.0
2016-11-21 13:55:00,50.0,50.02,49.97,50.0,43327.0,42.3245,42.3414,42.2991,42.3245,43327.0
2016-11-21 14:00:00,50.01,50.01,49.91,49.96,67906.0,42.333,42.333,42.2483,42.2906,67906.0
2016-11-21 14:05:00,49.97,50.0,49.94,49.98,38292.0,42.2991,42.3245,42.2737,42.3076,38292.0
2016-11-21 14:10:00,49.97,50.02,49.96,50.01,44699.0,42.2991,42.3414,42.2906,42.333,44699.0
2016-11-21 14:15:00,50.01,50.02,49.99,50.0,52611.0,42.333,42.3414,42.316,42.3245,52611.0
2016-11-21 14:20:00,50.01,50.04,49.99,50.01,85661.0,42.333,42.3584,42.316,42.333,85661.0
2016-11-21 14:25:00,50.01,50.03,49.97,50.0,101921.0,42.333,42.3499,42.2991,42.3245,101921.0
2016-11-21 14:30:00,49.99,50.02,49.98,50.0,64090.0,42.316,42.3414,42.3076,42.3245,64090.0
2016-11-21 14:35:00,50.0,50.01,49.95,49.96,39806.0,42.3245,42.333,42.2822,42.2906,39806.0
2016-11-21 14:40:00,49.96,50.0,49.93,49.98,36887.0,42.2906,42.3245,42.2652,42.3076,36887.0
2016-11-21 14:45:00,49.98,50.03,49.97,50.02,54159.0,42.3076,42.3499,42.2991,42.3414,54159.0
2016-11-21 14:50:00,50.03,50.07,50.03,50.05,52160.0,42.3499,42.3837,42.3499,42.3668,52160.0
2016-11-21 14:55:00,50.04,50.07,50.03,50.03,45845.0,42.3584,42.3837,42.3499,42.3499,45845.0
2016-11-21 15:00:00,50.03,50.06,50.02,50.06,36735.0,42.3499,42.3753,42.3414,42.3753,36735.0
2016-11-21 15:05:00,50.06,50.08,50.03,50.03,38013.0,42.3753,42.3922,42.3499,42.3499,38013.0
2016-11-21 15:10:00,50.04,50.05,49.96,49.98,50847.0,42.3584,42.3668,42.2906,42.3076,50847.0
2016-11-21 15:15:00,49.99,50.07,49.98,50.04,80362.0,42.316,42.3837,42.3076,42.3584,80362.0
2016-11-21 15:20:00,50.03,50.05,49.99,50.01,71597.0,42.3499,42.3668,42.316,42.333,71597.0
2016-11-21 15:25:00,50.01,50.03,49.97,49.98,51276.0,42.333,42.3499,42.2991,42.3076,51276.0
2016-11-21 15:30:00,49.98,50.0,49.91,49.93,73896.0,42.3076,42.3245,42.2483,42.2652,73896.0
2016-11-21 15:35:00,49.93,49.98,49.92,49.93,56711.0,42.2652,42.3076,42.2568,42.2652,56711.0
2016-11-21 15:40:00,49.93,50.0,49.93,49.98,113551.0,42.2652,42.3245,42.2652,42.3076,113551.0
2016-11-21 15:45:00,49.97,50.02,49.96,50.01,136087.0,42.2991,42.3414,42.2906,42.333,136087.0
2016-11-21 15:50:00,50.01,50.11,50.01,50.11,205091.0,42.333,42.4176,42.333,42.4176,205091.0
2016-11-21 15:55:00,50.11,50.14,50.05,50.09,663569.0,42.4176,42.443,42.3668,42.4007,663569.0
2016-11-22 09:30:00,50.44,50.49,50.23,50.37,326909.0,42.697,42.7393,42.5192,42.6377,326909.0
2016-11-22 09:35:00,50.37,50.38,50.02,50.07,131599.0,42.6377,42.6462,42.3414,42.3837,131599.0
2016-11-22 09:40:00,50.05,50.05,49.76,49.8,192670.0,42.3668,42.3668,42.1213,42.1552,192670.0
2016-11-22 09:45:00,49.8,50.0,49.73,49.93,214563.0,42.1552,42.3245,42.0959,42.2652,214563.0
2016-11-22 09:50:00,49.94,50.01,49.89,49.93,155804.0,42.2737,42.333,42.2314,42.2652,155804.0
2016-11-22 09:55:00,49.93,50.05,49.88,50.03,113373.0,42.2652,42.3668,42.2229,42.3499,113373.0
2016-11-22 10:00:00,50.03,50.06,49.91,49.96,124219.0,42.3499,42.3753,42.2483,42.2906,124219.0
2016-11-22 10:05:00,49.95,50.0,49.86,49.96,147021.0,42.2822,42.3245,42.206,42.2906,147021.0
2016-11-22 10:10:00,49.96,50.05,49.95,50.0,216779.0,42.2906,42.3668,42.2822,42.3245,216779.0
2016-11-22 10:15:00,50.0,50.07,49.94,49.95,192362.0,42.3245,42.3837,42.2737,42.2822,192362.0
2016-11-22 10:20:00,49.93,49.94,49.8,49.81,117011.0,42.2652,42.2737,42.1552,42.1637,117011.0
2016-11-22 10:25:00,49.81,49.82,49.61,49.74,98005.0,42.1637,42.1721,41.9944,42.1044,98005.0
2016-11-22 10:30:00,49.75,49.84,49.73,49.76,48963.0,42.1129,42.1891,42.0959,42.1213,48963.0
2016-11-22 10:35:00,49.76,49.88,49.73,49.88,67416.0,42.1213,42.2229,42.0959,42.2229,67416.0
2016-11-22 10:40:00,49.88,49.92,49.86,49.87,64818.0,42.2229,42.2568,42.206,42.2145,64818.0
2016-11-22 10:45:00,49.86,50.01,49.85,49.98,89746.0,42.206,42.333,42.1975,42.3076,89746.0
2016-11-22 10:50:00,49.97,50.0,49.94,49.98,77918.0,42.2991,42.3245,42.2737,42.3076,77918.0
2016-11-22 10:55:00,49.98,50.01,49.84,49.86,98258.0,42.3076,42.333,42.1891,42.206,98258.0
2016-11-22 11:00:00,49.85,49.91,49.81,49.84,63703.0,42.1975,42.2483,42.1637,42.1891,63703.0
2016-11-22 11:05:00,49.84,49.86,49.65,49.65,76269.0,42.1891,42.206,42.0282,42.0282,76269.0
2016-11-22 11:10:00,49.65,49.68,49.6,49.61,88979.0,42.0282,42.0536,41.9859,41.9944,88979.0
2016-11-22 11:15:00,49.62,49.73,49.55,49.67,68350.0,42.0028,42.0959,41.9436,42.0452,68350.0
2016-11-22 11:20:00,49.67,49.74,49.66,49.67,32494.0,42.0452,42.1044,42.0367,42.0452,32494.0
2016-11-22 11:25:00,49.68,49.7,49.45,49.51,135550.0,42.0536,42.0705,41.8589,41.9097,135550.0
2016-11-22 11:30:00,49.51,49.55,49.47,49.49,88688.0,41.9097,41.9436,41.8759,41.8928,88688.0
2016-11-22 11:35:00,49.5,49.58,49.48,49.58,44125.0,41.9012,41.969,41.8843,41.969,44125.0
2016-11-22 11:40:00,49.58,49.65,49.58,49.65,46141.0,41.969,42.0282,41.969,42.0282,46141.0
2016-11-22 11:45:00,49.65,49.67,49.54,49.54,87856.0,42.0282,42.0452,41.9351,41.9351,87856.0
2016-11-22 11:50:00,49.55,49.55,49.51,49.52,63648.0,41.9436,41.9436,41.9097,41.9182,63648.0
2016-11-22 11:55:00,49.52,49.52,49.07,49.08,170183.0,41.9182,41.9182,41.5373,41.5457,170183.0
2016-11-22 12:00:00,49.07,49.33,49.07,49.27,78865.0,41.5373,41.7573,41.5373,41.7066,78865.0
2016-11-22 12:05:00,49.27,49.31,49.21,49.3,78763.0,41.7066,41.7404,41.6558,41.732,78763.0
2016-11-22 12:10:00,49.3,49.3,49.2,49.2,112359.0,41.732,41.732,41.6473,41.6473,112359.0
2016-11-22 12:15:00,49.2,49.29,49.15,49.27,116014.0,41.6473,41.7235,41.605,41.7066,116014.0
2016-11-22 12:20:00,49.27,49.35,49.27,49.33,34718.0,41.7066,41.7743,41.7066,41.7573,34718.0
2016-11-22 12:25:00,49.33,49.39,49.32,49.34,41214.0,41.7573,41.8081,41.7489,41.7658,41214.0
2016-11-22 12:30:00,49.34,49.37,49.34,49.35,35990.0,41.7658,41.7912,41.7658,41.7743,35990.0
2016-11-22 12:35:00,49.35,49.4,49.33,49.36,63433.0,41.7743,41.8166,41.7573,41.7827,63433.0
2016-11-22 12:40:00,49.36,49.38,49.28,49.28,50694.0,41.7827,41.7997,41.715,41.715,50694.0
2016-11-22 12:45:00,49.29,49.3,49.21,49.23,65646.0,41.7235,41.732,41.6558,41.6727,65646.0
2016-11-22 12:50:00,49.25,49.38,49.25,49.38,49264.0,41.6896,41.7997,41.6896,41.7997,49264.0
2016-11-22 12:55:00,49.37,49.42,49.31,49.34,152440.0,41.7912,41.8335,41.7404,41.7658,152440.0
2016-11-22 13:00:00,49.35,49.35,49.32,49.33,21632.0,41.7743,41.7743,41.7489,41.7573,21632.0
2016-11-22 13:05:00,49.33,49.43,49.33,49.41,75950.0,41.7573,41.842,41.7573,41.8251,75950.0
2016-11-22 13:10:00,49.41,49.44,49.39,49.41,32862.0,41.8251,41.8505,41.8081,41.8251,32862.0
2016-11-22 13:15:00,49.4,49.52,49.4,49.51,30524.0,41.8166,41.9182,41.8166,41.9097,30524.0
2016-11-22 13:20:00,49.52,49.55,49.46,49.48,54862.0,41.9182,41.9436,41.8674,41.8843,54862.0
2016-11-22 13:25:00,49.48,49.52,49.46,49.46,44011.0,41.8843,41.9182,41.8674,41.8674,44011.0
2016-11-22 13:30:00,49.46,49.54,49.46,49.5,55904.0,41.8674,41.9351,41.8674,41.9012,55904.0
2016-11-22 13:35:00,49.49,49.51,49.46,49.48,30146.0,41.8928,41.9097,41.8674,41.8843,30146.0
2016-11-22 13:40:00,49.47,49.47,49.39,49.41,43236.0,41.8759,41.8759,41.8081,41.8251,43236.0
2016-11-22 13:45:00,49.41,49.42,49.31,49.34,39593.0,41.8251,41.8335,41.7404,41.7658,39593.0
2016-11-22 13:50:00,49.34,49.34,49.3,49.3,37691.0,41.7658,41.7658,41.732,41.732,37691.0
2016-11-22 13:55:00,49.3,49.36,49.29,49.31,59511.0,41.732,41.7827,41.7235,41.7404,59511.0
2016-11-22 14:00:00,49.3,49.41,49.3,49.4,60297.0,41.732,41.8251,41.732,41.8166,60297.0
2016-11-22 14:05:00,49.4,49.45,49.38,49.38,44261.0,41.8166,41.8589,41.7997,41.7997,44261.0
2016-11-22 14:10:00,49.38,49.45,49.38,49.43,38724.0,41.7997,41.8589,41.7997,41.842,38724.0
2016-11-22 14:15:00,49.43,49.44,49.38,49.43,30301.0,41.842,41.8505,41.7997,41.842,30301.0
2016-11-22 14:20:00,49.43,49.49,49.41,49.48,43970.0,41.842,41.8928,41.8251,41.8843,43970.0
2016-11-22 14:25:00,49.48,49.49,49.42,49.47,52159.0,41.8843,41.8928,41.8335,41.8759,52159.0
2016-11-22 14:30:00,49.47,49.5,49.45,49.47,105201.0,41.8759,41.9012,41.8589,41.8759,105201.0
2016-11-22 14:35:00,49.48,49.68,49.47,49.68,84810.0,41.8843,42.0536,41.8759,42.0536,84810.0
2016-11-22 14:40:00,49.68,49.82,49.67,49.78,158435.0,42.0536,42.1721,42.0452,42.1383,158435.0
2016-11-22 14:45:00,49.79,49.87,49.78,49.8,95335.0,42.1467,42.2145,42.1383,42.1552,95335.0
2016-11-22 14:50:00,49.8,49.81,49.69,49.71,46588.0,42.1552,42.1637,42.0621,42.079,46588.0
2016-11-22 14:55:00,49.71,49.73,49.67,49.69,37569.0,42.079,42.0959,42.0452,42.0621,37569.0
2016-11-22 15:00:00,49.7,49.72,49.65,49.7,128275.0,42.0705,42.0875,42.0282,42.0705,128275.0
2016-11-22 15:05:00,49.7,49.74,49.68,49.7,25677.0,42.0705,42.1044,42.0536,42.0705,25677.0
2016-11-22 15:10:00,49.7,49.72,49.68,49.69,31803.0,42.0705,42.0875,42.0536,42.0621,31803.0
2016-11-22 15:15:00,49.69,49.69,49.63,49.69,36209.0,42.0621,42.0621,42.0113,42.0621,36209.0
2016-11-22 15:20:00,49.68,49.71,49.65,49.69,54188.0,42.0536,42.079,42.0282,42.0621,54188.0
2016-11-22 15:25:00,49.7,49.81,49.69,49.77,77321.0,42.0705,42.1637,42.0621,42.1298,77321.0
2016-11-22 15:30:00,49.77,49.8,49.74,49.79,66282.0,42.1298,42.1552,42.1044,42.1467,66282.0
2016-11-22 15:35:00,49.79,49.8,49.75,49.79,68793.0,42.1467,42.1552,42.1129,42.1467,68793.0
2016-11-22 15:40:00,49.79,49.85,49.78,49.84,88674.0,42.1467,42.1975,42.1383,42.1891,88674.0
2016-11-22 15:45:00,49.85,49.88,49.84,49.87,78708.0,42.1975,42.2229,42.1891,42.2145,78708.0
2016-11-22 15:50:00,49.86,49.89,49.82,49.89,124865.0,42.206,42.2314,42.1721,42.2314,124865.0
2016-11-22 15:55:00,49.88,49.92,49.83,49.83,284930.0,42.2229,42.2568,42.1806,42.1806,284930.0
2016-11-23 09:30:00,49.42,49.74,49.35,49.71,90045.0,41.8335,42.1044,41.7743,42.079,90045.0
2016-11-23 09:35:00,49.82,49.98,49.78,49.93,86969.0,42.1721,42.3076,42.1383,42.2652,86969.0
2016-11-23 09:40:00,49.93,50.0,49.83,49.93,45242.0,42.2652,42.3245,42.1806,42.2652,45242.0
2016-11-23 09:45:00,49.95,49.96,49.75,49.79,78237.0,42.2822,42.2906,42.1129,42.1467,78237.0
2016-11-23 09:50:00,49.78,49.79,49.66,49.74,37476.0,42.1383,42.1467,42.0367,42.1044,37476.0
2016-11-23 09:55:00,49.73,49.75,49.66,49.66,57415.0,42.0959,42.1129,42.0367,42.0367,57415.0
2016-11-23 10:00:00,49.67,49.73,49.62,49.64,49091.0,42.0452,42.0959,42.0028,42.0198,49091.0
2016-11-23 10:05:00,49.63,49.68,49.61,49.67,32508.0,42.0113,42.0536,41.9944,42.0452,32508.0
2016-11-23 10:10:00,49.67,49.71,49.59,49.63,52640.0,42.0452,42.079,41.9774,42.0113,52640.0
2016-11-23 10:15:00,49.63,49.8,49.62,49.79,31174.0,42.0113,42.1552,42.0028,42.1467,31174.0
2016-11-23 10:20:00,49.8,49.83,49.69,49.81,45853.0,42.1552,42.1806,42.0621,42.1637,45853.0
2016-11-23 10:25:00,49.82,49.97,49.82,49.91,33577.0,42.1721,42.2991,42.1721,42.2483,33577.0
2016-11-23 10:30:00,49.91,50.01,49.84,49.96,59726.0,42.2483,42.333,42.1891,42.2906,59726.0
2016-11-23 10:35:00,49.94,49.96,49.77,49.77,29613.0,42.2737,42.2906,42.1298,42.1298,29613.0
2016-11-23 10:40:00,49.77,49.8,49.74,49.78,14877.0,42.1298,42.1552,42.1044,42.1383,14877.0
2016-11-23 10:45:00,49.79,49.92,49.79,49.88,19848.0,42.1467,42.2568,42.1467,42.2229,19848.0
2016-11-23 10:50:00,49.89,49.91,49.84,49.86,19852.0,42.2314,42.2483,42.1891,42.206,19852.0
2016-11-23 10:55:00,49.86,49.91,49.79,49.84,29446.0,42.206,42.2483,42.1467,42.1891,29446.0
2016-11-23 11:00:00,49.84,49.86,49.8,49.81,18778.0,42.1891,42.206,42.1552,42.1637,18778.0
2016-11-23 11:05:00,49.82,49.82,49.7,49.7,23022.0,42.1721,42.1721,42.0705,42.0705,23022.0
2016-11-23 11:10:00,49.7,49.78,49.68,49.74,34340.0,42.0705,42.1383,42.0536,42.1044,34340.0
2016-11-23 11:15:00,49.76,49.81,49.71,49.71,14278.0,42.1213,42.1637,42.079,42.079,14278.0
2016-11-23 11:20:00,49.71,49.76,49.67,49.73,32039.0,42.079,42.1213,42.0452,42.0959,32039.0
2016-11-23 11:25:00,49.73,49.76,49.72,49.72,16562.0,42.0959,42.1213,42.0875,42.0875,16562.0
2016-11-23 11:30:00,49.72,49.75,49.71,49.74,12578.0,42.0875,42.1129,42.079,42.1044,12578.0
2016-11-23 11:35:00,49.74,49.83,49.72,49.82,15575.0,42.1044,42.1806,42.0875,42.1721,15575.0
2016-11-23 11:40:00,49.83,49.83,49.73,49.77,17688.0,42.1806,42.1806,42.0959,42.1298,17688.0
2016-11-23 11:45:00,49.77,49.77,49.7,49.74,26527.0,42.1298,42.1298,42.0705,42.1044,26527.0
2016-11-23 11:50:00,49.74,49.82,49.74,49.8,32467.0,42.1044,42.1721,42.1044,42.1552,32467.0
2016-11-23 11:55:00,49.8,49.83,49.76,49.82,25054.0,42.1552,42.1806,42.1213,42.1721,25054.0
2016-11-23 12:00:00,49.85,49.89,49.77,49.8,26899.0,42.1975,42.2314,42.1298,42.1552,26899.0
2016-11-23 12:05:00,49.81,49.88,49.8,49.88,45634.0,42.1637,42.2229,42.1552,42.2229,45634.0
2016-11-23 12:10:00,49.88,49.88,49.8,49.8,20223.0,42.2229,42.2229,42.1552,42.1552,20223.0
2016-11-23 12:15:00,49.81,49.88,49.81,49.84,21383.0,42.1637,42.2229,42.1637,42.1891,21383.0
2016-11-23 12:20:00,49.84,49.87,49.82,49.86,16634.0,42.1891,42.2145,42.1721,42.206,16634.0
2016-11-23 12:25:00,49.86,49.9,49.85,49.87,34486.0,42.206,42.2398,42.1975,42.2145,34486.0
2016-11-23 12:30:00,49.87,49.89,49.86,49.86,19576.0,42.2145,42.2314,42.206,42.206,19576.0
2016-11-23 12:35:00,49.87,49.89,49.85,49.87,17424.0,42.2145,42.2314,42.1975,42.2145,17424.0
2016-11-23 12:40:00,49.88,49.93,49.85,49.91,23683.0,42.2229,42.2652,42.1975,42.2483,23683.0
2016-11-23 12:45:00,49.92,49.96,49.89,49.9,27473.0,42.2568,42.2906,42.2314,42.2398,27473.0
2016-11-23 12:50:00,49.91,49.91,49.84,49.85,24415.0,42.2483,42.2483,42.1891,42.1975,24415.0
2016-11-23 12:55:00,49.86,49.9,49.85,49.89,15965.0,42.206,42.2398,42.1975,42.2314,15965.0
2016-11-23 13:00:00,49.88,49.89,49.83,49.88,20998.0,42.2229,42.2314,42.1806,42.2229,20998.0
2016-11-23 13:05:00,49.88,49.89,49.83,49.89,15682.0,42.2229,42.2314,42.1806,42.2314,15682.0
2016-11-23 13:10:00,49.88,49.89,49.82,49.86,21897.0,42.2229,42.2314,42.1721,42.206,21897.0
2016-11-23 13:15:00,49.86,49.89,49.84,49.86,16789.0,42.206,42.2314,42.1891,42.206,16789.0
2016-11-23 13:20:00,49.86,49.86,49.8,49.82,14161.0,42.206,42.206,42.1552,42.1721,14161.0
2016-11-23 13:25:00,49.82,49.83,49.79,49.81,13151.0,42.1721,42.1806,42.1467,42.1637,13151.0
2016-11-23 13:30:00,49.82,49.88,49.82,49.86,15795.0,42.1721,42.2229,42.1721,42.206,15795.0
2016-11-23 13:35:00,49.87,49.87,49.84,49.85,10148.0,42.2145,42.2145,42.1891,42.1975,10148.0
2016-11-23 13:40:00,49.85,49.86,49.8,49.8,11750.0,42.1975,42.206,42.1552,42.1552,11750.0
2016-11-23 13:45:00,49.8,49.81,49.71,49.73,20876.0,42.1552,42.1637,42.079,42.0959,20876.0
2016-11-23 13:50:00,49.73,49.74,49.7,49.72,20230.0,42.0959,42.1044,42.0705,42.0875,20230.0
2016-11-23 13:55:00,49.72,49.73,49.7,49.72,15182.0,42.0875,42.0959,42.0705,42.0875,15182.0
2016-11-23 14:00:00,49.72,49.76,49.63,49.64,33695.0,42.0875,42.1213,42.0113,42.0198,33695.0
2016-11-23 14:05:00,49.64,49.66,49.52,49.53,48255.0,42.0198,42.0367,41.9182,41.9266,48255.0
2016-11-23 14:10:00,49.54,49.64,49.52,49.62,44035.0,41.9351,42.0198,41.9182,42.0028,44035.0
2016-11-23 14:15:00,49.62,49.62,49.52,49.53,47844.0,42.0028,42.0028,41.9182,41.9266,47844.0
2016-11-23 14:20:00,49.53,49.63,49.52,49.57,29108.0,41.9266,42.0113,41.9182,41.9605,29108.0
2016-11-23 14:25:00,49.57,49.59,49.5,49.54,38182.0,41.9605,41.9774,41.9012,41.9351,38182.0
2016-11-23 14:30:00,49.54,49.58,49.51,49.54,30125.0,41.9351,41.969,41.9097,41.9351,30125.0
2016-11-23 14:35:00,49.55,49.55,49.49,49.51,43845.0,41.9436,41.9436,41.8928,41.9097,43845.0
2016-11-23 14:40:00,49.52,49.55,49.47,49.55,31350.0,41.9182,41.9436,41.8759,41.9436,31350.0
2016-11-23 14:45:00,49.55,49.57,49.54,49.56,27823.0,41.9436,41.9605,41.9351,41.952,27823.0
2016-11-23 14:50:00,49.57,49.59,49.54,49.54,21403.0,41.9605,41.9774,41.9351,41.9351,21403.0
2016-11-23 14:55:00,49.54,49.6,49.52,49.59,39535.0,41.9351,41.9859,41.9182,41.9774,39535.0
2016-11-23 15:00:00,49.6,49.62,49.54,49.57,49454.0,41.9859,42.0028,41.9351,41.9605,49454.0
2016-11-23 15:05:00,49.57,49.59,49.48,49.51,120360.0,41.9605,41.9774,41.8843,41.9097,120360.0
2016-11-23 15:10:00,49.51,49.6,49.51,49.58,28993.0,41.9097,41.9859,41.9097,41.969,28993.0
2016-11-23 15:15:00,49.58,49.59,49.56,49.56,25304.0,41.969,41.9774,41.952,41.952,25304.0
2016-11-23 15:20:00,49.57,49.58,49.56,49.57,24839.0,41.9605,41.969,41.952,41.9605,24839.0
2016-11-23 15:25:00,49.57,49.58,49.51,49.55,57055.0,41.9605,41.969,41.9097,41.9436,57055.0
2016-11-23 15:30:00,49.55,49.59,49.52,49.55,60377.0,41.9436,41.9774,41.9182,41.9436,60377.0
2016-11-23 15:35:00,49.55,49.57,49.5,49.55,96841.0,41.9436,41.9605,41.9012,41.9436,96841.0
2016-11-23 15:40:00,49.56,49.57,49.53,49.54,92349.0,41.952,41.9605,41.9266,41.9351,92349.0
2016-11-23 15:45:00,49.55,49.56,49.5,49.5,97799.0,41.9436,41.952,41.9012,41.9012,97799.0
2016-11-23 15:50:00,49.51,49.51,49.4,49.41,183218.0,41.9097,41.9097,41.8166,41.8251,183218.0
2016-11-23 15:55:00,49.41,49.48,49.4,49.46,439775.0,41.8251,41.8843,41.8166,41.8674,439775.0
2016-11-25 09:30:00,49.27,49.45,49.15,49.43,113050.0,41.7066,41.8589,41.605,41.842,113050.0
2016-11-25 09:35:00,49.43,49.47,49.25,49.26,66716.0,41.842,41.8759,41.6896,41.6981,66716.0
2016-11-25 09:40:00,49.26,49.34,49.18,49.18,52117.0,41.6981,41.7658,41.6304,41.6304,52117.0
2016-11-25 09:45:00,49.19,49.26,49.16,49.24,51016.0,41.6388,41.6981,41.6134,41.6812,51016.0
2016-11-25 09:50:00,49.24,49.31,49.21,49.3,36152.0,41.6812,41.7404,41.6558,41.732,36152.0
2016-11-25 09:55:00,49.29,49.38,49.27,49.31,62841.0,41.7235,41.7997,41.7066,41.7404,62841.0
2016-11-25 10:00:00,49.31,49.31,49.19,49.31,52038.0,41.7404,41.7404,41.6388,41.7404,52038.0
2016-11-25 10:05:00,49.3,49.43,49.28,49.36,62342.0,41.732,41.842,41.715,41.7827,62342.0
2016-11-25 10:10:00,49.35,49.35,49.25,49.26,27514.0,41.7743,41.7743,41.6896,41.6981,27514.0
2016-11-25 10:15:00,49.27,49.28,49.16,49.17,36047.0,41.7066,41.715,41.6134,41.6219,36047.0
2016-11-25 10:20:00,49.18,49.19,49.11,49.19,52582.0,41.6304,41.6388,41.5711,41.6388,52582.0
2016-11-25 10:25:00,49.19,49.21,49.12,49.12,44787.0,41.6388,41.6558,41.5796,41.5796,44787.0
2016-11-25 10:30:00,49.12,49.13,49.02,49.04,42741.0,41.5796,41.588,41.4949,41.5119,42741.0
2016-11-25 10:35:00,49.03,49.09,49.01,49.09,60293.0,41.5034,41.5542,41.4865,41.5542,60293.0
2016-11-25 10:40:00,49.09,49.09,49.06,49.06,45371.0,41.5542,41.5542,41.5288,41.5288,45371.0
2016-11-25 10:45:00,49.06,49.15,49.03,49.13,52650.0,41.5288,41.605,41.5034,41.588,52650.0
2016-11-25 10:50:00,49.13,49.17,49.11,49.17,43799.0,41.588,41.6219,41.5711,41.6219,43799.0
2016-11-25 10:55:00,49.17,49.18,49.1,49.1,32430.0,41.6219,41.6304,41.5627,41.5627,32430.0
2016-11-25 11:00:00,49.12,49.2,49.11,49.19,26834.0,41.5796,41.6473,41.5711,41.6388,26834.0
2016-11-25 11:05:00,49.19,49.2,49.06,49.11,78527.0,41.6388,41.6473,41.5288,41.5711,78527.0
2016-11-25 11:10:00,49.1,49.16,49.05,49.15,57398.0,41.5627,41.6134,41.5203,41.605,57398.0
2016-11-25 11:15:00,49.15,49.19,49.11,49.12,119342.0,41.605,41.6388,41.5711,41.5796,119342.0
2016-11-25 11:20:00,49.12,49.2,49.1,49.19,64392.0,41.5796,41.6473,41.5627,41.6388,64392.0
2016-11-25 11:25:00,49.19,49.2,49.11,49.12,30643.0,41.6388,41.6473,41.5711,41.5796,30643.0
2016-11-25 11:30:00,49.12,49.15,49.11,49.15,23708.0,41.5796,41.605,41.5711,41.605,23708.0
2016-11-25 11:35:00,49.14,49.15,49.1,49.12,24338.0,41.5965,41.605,41.5627,41.5796,24338.0
2016-11-25 11:40:00,49.11,49.12,49.03,49.04,38008.0,41.5711,41.5796,41.5034,41.5119,38008.0
2016-11-25 11:45:00,49.05,49.05,48.98,48.99,51103.0,41.5203,41.5203,41.4611,41.4695,51103.0
2016-11-25 11:50:00,48.98,49.0,48.92,48.93,48630.0,41.4611,41.478,41.4103,41.4188,48630.0
2016-11-25 11:55:00,48.92,49.0,48.9,49.0,32789.0,41.4103,41.478,41.3934,41.478,32789.0
2016-11-25 12:00:00,49.0,49.05,48.98,49.05,30947.0,41.478,41.5203,41.4611,41.5203,30947.0
2016-11-25 12:05:00,49.04,49.14,49.04,49.11,32993.0,41.5119,41.5965,41.5119,41.5711,32993.0
2016-11-25 12:10:00,49.12,49.18,49.11,49.18,39394.0,41.5796,41.6304,41.5711,41.6304,39394.0
2016-11-25 12:15:00,49.18,49.22,49.17,49.22,39629.0,41.6304,41.6642,41.6219,41.6642,39629.0
2016-11-25 12:20:00,49.23,49.31,49.22,49.31,52343.0,41.6727,41.7404,41.6642,41.7404,52343.0
2016-11-25 12:25:00,49.31,49.34,49.3,49.32,29098.0,41.7404,41.7658,41.732,41.7489,29098.0
2016-11-25 12:30:00,49.32,49.33,49.22,49.24,54781.0,41.7489,41.7573,41.6642,41.6812,54781.0
2016-11-25 12:35:00,49.23,49.31,49.23,49.27,30764.0,41.6727,41.7404,41.6727,41.7066,30764.0
2016-11-25 12:40:00,49.26,49.31,49.26,49.31,53757.0,41.6981,41.7404,41.6981,41.7404,53757.0
2016-11-25 12:45:00,49.3,49.4,49.3,49.39,81330.0,41.732,41.8166,41.732,41.8081,81330.0
2016-11-25 12:50:00,49.38,49.46,49.36,49.46,72127.0,41.7997,41.8674,41.7827,41.8674,72127.0
2016-11-25 12:55:00,49.45,49.52,49.45,49.5,144253.0,41.8589,41.9182,41.8589,41.9012,144253.0
2016-11-28 09:30:00,49.64,49.73,49.29,49.37,120167.0,42.0198,42.0959,41.7235,41.7912,120167.0
2016-11-28 09:35:00,49.39,49.4,49.2,49.25,46594.0,41.8081,41.8166,41.6473,41.6896,46594.0
2016-11-28 09:40:00,49.24,49.3,49.04,49.12,75666.0,41.6812,41.732,41.5119,41.5796,75666.0
2016-11-28 09:45:00,49.12,49.2,49.06,49.19,62798.0,41.5796,41.6473,41.5288,41.6388,62798.0
2016-11-28 09:50:00,49.19,49.28,49.14,49.23,68154.0,41.6388,41.715,41.5965,41.6727,68154.0
2016-11-28 09:55:00,49.23,49.23,49.04,49.06,41607.0,41.6727,41.6727,41.5119,41.5288,41607.0
2016-11-28 10:00:00,49.07,49.12,49.0,49.11,43534.0,41.5373,41.5796,41.478,41.5711,43534.0
2016-11-28 10:05:00,49.11,49.15,49.03,49.15,35286.0,41.5711,41.605,41.5034,41.605,35286.0
2016-11-28 10:10:00,49.15,49.15,49.02,49.04,58523.0,41.605,41.605,41.4949,41.5119,58523.0
2016-11-28 10:15:00,49.04,49.06,49.0,49.05,34747.0,41.5119,41.5288,41.478,41.5203,34747.0
2016-11-28 10:20:00,49.05,49.11,49.05,49.08,43866.0,41.5203,41.5711,41.5203,41.5457,43866.0
2016-11-28 10:25:00,49.09,49.11,49.03,49.06,28809.0,41.5542,41.5711,41.5034,41.5288,28809.0
2016-11-28 10:30:00,49.07,49.14,49.01,49.02,37034.0,41.5373,41.5965,41.4865,41.4949,37034.0
2016-11-28 10:35:00,49.02,49.11,48.96,49.04,50163.0,41.4949,41.5711,41.4441,41.5119,50163.0
2016-11-28 10:40:00,49.04,49.05,48.88,48.88,57828.0,41.5119,41.5203,41.3764,41.3764,57828.0
2016-11-28 10:45:00,48.88,48.99,48.87,48.98,38666.0,41.3764,41.4695,41.368,41.4611,38666.0
2016-11-28 10:50:00,49.0,49.06,48.94,49.05,59767.0,41.478,41.5288,41.4272,41.5203,59767.0
2016-11-28 10:55:00,49.04,49.05,48.81,48.82,53006.0,41.5119,41.5203,41.3172,41.3256,53006.0
2016-11-28 11:00:00,48.82,48.88,48.74,48.78,56568.0,41.3256,41.3764,41.2579,41.2918,56568.0
2016-11-28 11:05:00,48.78,48.89,48.77,48.88,35260.0,41.2918,41.3849,41.2833,41.3764,35260.0
2016-11-28 11:10:00,48.88,48.96,48.86,48.93,63019.0,41.3764,41.4441,41.3595,41.4188,63019.0
2016-11-28 11:15:00,48.94,48.97,48.9,48.97,259785.0,41.4272,41.4526,41.3934,41.4526,259785.0
2016-11-28 11:20:00,48.97,49.24,48.96,49.23,78719.0,41.4526,41.6812,41.4441,41.6727,78719.0
2016-11-28 11:25:00,49.23,49.34,49.2,49.3,78740.0,41.6727,41.7658,41.6473,41.732,78740.0
2016-11-28 11:30:00,49.31,49.32,49.23,49.26,42293.0,41.7404,41.7489,41.6727,41.6981,42293.0
2016-11-28 11:35:00,49.25,49.28,49.22,49.23,223077.0,41.6896,41.715,41.6642,41.6727,223077.0
2016-11-28 11:40:00,49.24,49.26,49.11,49.18,45805.0,41.6812,41.6981,41.5711,41.6304,45805.0
2016-11-28 11:45:00,49.18,49.19,49.08,49.09,20355.0,41.6304,41.6388,41.5457,41.5542,20355.0
2016-11-28 11:50:00,49.09,49.21,49.09,49.21,33404.0,41.5542,41.6558,41.5542,41.6558,33404.0
2016-11-28 11:55:00,49.22,49.33,49.21,49.28,43483.0,41.6642,41.7573,41.6558,41.715,43483.0
2016-11-28 12:00:00,49.28,49.34,49.24,49.28,50215.0,41.715,41.7658,41.6812,41.715,50215.0
2016-11-28 12:05:00,49.3,49.3,49.25,49.25,30828.0,41.732,41.732,41.6896,41.6896,30828.0
2016-11-28 12:10:00,49.26,49.33,49.22,49.29,46947.0,41.6981,41.7573,41.6642,41.7235,46947.0
2016-11-28 12:15:00,49.29,49.36,49.25,49.3,47104.0,41.7235,41.7827,41.6896,41.732,47104.0
2016-11-28 12:20:00,49.29,49.35,49.28,49.32,45341.0,41.7235,41.7743,41.715,41.7489,45341.0
2016-11-28 12:25:00,49.31,49.33,49.2,49.27,48864.0,41.7404,41.7573,41.6473,41.7066,48864.0
2016-11-28 12:30:00,49.26,49.35,49.23,49.35,32995.0,41.6981,41.7743,41.6727,41.7743,32995.0
2016-11-28 12:35:00,49.34,49.34,49.26,49.26,21984.0,41.7658,41.7658,41.6981,41.6981,21984.0
2016-11-28 12:40:00,49.27,49.33,49.25,49.32,31858.0,41.7066,41.7573,41.6896,41.7489,31858.0
2016-11-28 12:45:00,49.31,49.37,49.3,49.36,33668.0,41.7404,41.7912,41.732,41.7827,33668.0
2016-11-28 12:50:00,49.36,49.39,49.32,49.39,40928.0,41.7827,41.8081,41.7489,41.8081,40928.0
2016-11-28 12:55:00,49.39,49.41,49.36,49.4,33695.0,41.8081,41.8251,41.7827,41.8166,33695.0
2016-11-28 13:00:00,49.4,49.52,49.39,49.5,96795.0,41.8166,41.9182,41.8081,41.9012,96795.0
2016-11-28 13:05:00,49.49,49.54,49.47,49.49,33686.0,41.8928,41.9351,41.8759,41.8928,33686.0
2016-11-28 13:10:00,49.48,49.5,49.44,49.49,38588.0,41.8843,41.9012,41.8505,41.8928,38588.0
2016-11-28 13:15:00,49.49,49.52,49.46,49.48,25638.0,41.8928,41.9182,41.8674,41.8843,25638.0
2016-11-28 13:20:00,49.49,49.58,49.49,49.52,39949.0,41.8928,41.969,41.8928,41.9182,39949.0
2016-11-28 13:25:00,49.52,49.57,49.5,49.56,32121.0,41.9182,41.9605,41.9012,41.952,32121.0
2016-11-28 13:30:00,49.56,49.59,49.52,49.57,32054.0,41.952,41.9774,41.9182,41.9605,32054.0
2016-11-28 13:35:00,49.57,49.59,49.55,49.57,21945.0,41.9605,41.9774,41.9436,41.9605,21945.0
2016-11-28 13:40:00,49.58,49.6,49.56,49.57,20891.0,41.969,41.9859,41.952,41.9605,20891.0
2016-11-28 13:45:00,49.57,49.6,49.54,49.59,86668.0,41.9605,41.9859,41.9351,41.9774,86668.0
2016-11-28 13:50:00,49.58,49.59,49.49,49.52,50731.0,41.969,41.9774,41.8928,41.9182,50731.0
2016-11-28 13:55:00,49.52,49.54,49.47,49.47,29994.0,41.9182,41.9351,41.8759,41.8759,29994.0
2016-11-28 14:00:00,49.48,49.5,49.43,49.45,76208.0,41.8843,41.9012,41.842,41.8589,76208.0
2016-11-28 14:05:00,49.46,49.47,49.44,49.44,35048.0,41.8674,41.8759,41.8505,41.8505,35048.0
2016-11-28 14:10:00,49.44,49.46,49.43,49.44,41979.0,41.8505,41.8674,41.842,41.8505,41979.0
2016-11-28 14:15:00,49.44,49.44,49.39,49.39,48930.0,41.8505,41.8505,41.8081,41.8081,48930.0
2016-11-28 14:20:00,49.39,49.39,49.28,49.32,79128.0,41.8081,41.8081,41.715,41.7489,79128.0
2016-11-28 14:25:00,49.32,49.37,49.3,49.3,32922.0,41.7489,41.7912,41.732,41.732,32922.0
2016-11-28 14:30:00,49.3,49.3,49.23,49.29,30126.0,41.732,41.732,41.6727,41.7235,30126.0
2016-11-28 14:35:00,49.3,49.34,49.29,49.31,48334.0,41.732,41.7658,41.7235,41.7404,48334.0
2016-11-28 14:40:00,49.32,49.34,49.25,49.25,136899.0,41.7489,41.7658,41.6896,41.6896,136899.0
2016-11-28 14:45:00,49.25,49.27,49.24,49.24,48788.0,41.6896,41.7066,41.6812,41.6812,48788.0
2016-11-28 14:50:00,49.24,49.25,49.14,49.2,64760.0,41.6812,41.6896,41.5965,41.6473,64760.0
2016-11-28 14:55:00,49.2,49.27,49.17,49.27,85636.0,41.6473,41.7066,41.6219,41.7066,85636.0
2016-11-28 15:00:00,49.27,49.28,49.21,49.21,44760.0,41.7066,41.715,41.6558,41.6558,44760.0
2016-11-28 15:05:00,49.21,49.24,49.15,49.16,32472.0,41.6558,41.6812,41.605,41.6134,32472.0
2016-11-28 15:10:00,49.16,49.27,49.15,49.23,64605.0,41.6134,41.7066,41.605,41.6727,64605.0
2016-11-28 15:15:00,49.24,49.33,49.22,49.31,41131.0,41.6812,41.7573,41.6642,41.7404,41131.0
2016-11-28 15:20:00,49.31,49.31,49.18,49.2,78744.0,41.7404,41.7404,41.6304,41.6473,78744.0
2016-11-28 15:25:00,49.2,49.2,49.06,49.07,58466.0,41.6473,41.6473,41.5288,41.5373,58466.0
2016-11-28 15:30:00,49.06,49.1,49.04,49.05,93428.0,41.5288,41.5627,41.5119,41.5203,93428.0
2016-11-28 15:35:00,49.05,49.05,48.95,48.98,134857.0,41.5203,41.5203,41.4357,41.4611,134857.0
2016-11-28 15:40:00,48.98,48.99,48.82,48.83,111518.0,41.4611,41.4695,41.3256,41.3341,111518.0
2016-11-28 15:45:00,48.82,48.86,48.79,48.8,165584.0,41.3256,41.3595,41.3002,41.3087,165584.0
2016-11-28 15:50:00,48.8,48.84,48.68,48.69,350705.0,41.3087,41.3426,41.2071,41.2156,350705.0
2016-11-28 15:55:00,48.68,48.81,48.68,48.8,394607.0,41.2071,41.3172,41.2071,41.3087,394607.0
2016-11-29 09:30:00,47.79,47.9,47.17,47.25,439313.0,40.4538,40.5469,39.9289,39.9966,439313.0
2016-11-29 09:35:00,47.27,47.28,47.05,47.14,390382.0,40.0136,40.022,39.8273,39.9035,390382.0
2016-11-29 09:40:00,47.13,47.67,47.12,47.67,316681.0,39.8951,40.3522,39.8866,40.3522,316681.0
2016-11-29 09:45:00,47.66,47.74,47.19,47.32,312676.0,40.3437,40.4114,39.9459,40.0559,312676.0
2016-11-29 09:50:00,47.34,47.42,47.21,47.39,197006.0,40.0728,40.1406,39.9628,40.1152,197006.0
2016-11-29 09:55:00,47.38,47.53,47.37,47.43,267213.0,40.1067,40.2337,40.0982,40.149,267213.0
2016-11-29 10:00:00,47.43,47.45,47.21,47.36,157631.0,40.149,40.1659,39.9628,40.0898,157631.0
2016-11-29 10:05:00,47.36,47.64,47.35,47.59,328241.0,40.0898,40.3268,40.0813,40.2845,328241.0
2016-11-29 10:10:00,47.6,47.65,47.47,47.58,157991.0,40.2929,40.3352,40.1829,40.276,157991.0
2016-11-29 10:15:00,47.57,47.81,47.55,47.79,154060.0,40.2675,40.4707,40.2506,40.4538,154060.0
2016-11-29 10:20:00,47.79,48.04,47.75,47.91,239622.0,40.4538,40.6654,40.4199,40.5553,239622.0
2016-11-29 10:25:00,47.9,47.91,47.74,47.76,164978.0,40.5469,40.5553,40.4114,40.4284,164978.0
2016-11-29 10:30:00,47.76,47.81,47.69,47.71,110882.0,40.4284,40.4707,40.3691,40.386,110882.0
2016-11-29 10:35:00,47.72,47.83,47.68,47.8,70231.0,40.3945,40.4876,40.3606,40.4622,70231.0
2016-11-29 10:40:00,47.81,47.94,47.78,47.93,140890.0,40.4707,40.5807,40.4453,40.5723,140890.0
2016-11-29 10:45:00,47.92,47.98,47.9,47.91,66677.0,40.5638,40.6146,40.5469,40.5553,66677.0
2016-11-29 10:50:00,47.91,48.11,47.89,48.07,83417.0,40.5553,40.7246,40.5384,40.6908,83417.0
2016-11-29 10:55:00,48.07,48.09,47.95,47.98,96036.0,40.6908,40.7077,40.5892,40.6146,96036.0
2016-11-29 11:00:00,47.99,47.99,47.86,47.89,74797.0,40.6231,40.6231,40.513,40.5384,74797.0
2016-11-29 11:05:00,47.89,47.97,47.8,47.97,38581.0,40.5384,40.6061,40.4622,40.6061,38581.0
2016-11-29 11:10:00,47.96,47.97,47.79,47.8,164088.0,40.5977,40.6061,40.4538,40.4622,164088.0
2016-11-29 11:15:00,47.81,47.9,47.64,47.71,84902.0,40.4707,40.5469,40.3268,40.386,84902.0
2016-11-29 11:20:00,47.71,47.78,47.65,47.78,102923.0,40.386,40.4453,40.3352,40.4453,102923.0
2016-11-29 11:25:00,47.78,47.91,47.74,47.89,33042.0,40.4453,40.5553,40.4114,40.5384,33042.0
2016-11-29 11:30:00,47.89,48.02,47.86,47.99,51377.0,40.5384,40.6484,40.513,40.6231,51377.0
2016-11-29 11:35:00,47.99,48.04,47.93,48.02,48290.0,40.6231,40.6654,40.5723,40.6484,48290.0
2016-11-29 11:40:00,48.02,48.07,47.99,48.02,36949.0,40.6484,40.6908,40.6231,40.6484,36949.0
2016-11-29 11:45:00,48.03,48.08,48.0,48.04,41740.0,40.6569,40.6992,40.6315,40.6654,41740.0
2016-11-29 11:50:00,48.04,48.08,48.01,48.06,37697.0,40.6654,40.6992,40.64,40.6823,37697.0
2016-11-29 11:55:00,48.05,48.05,47.98,48.01,52456.0,40.6738,40.6738,40.6146,40.64,52456.0
2016-11-29 12:00:00,48.02,48.04,47.99,47.99,38230.0,40.6484,40.6654,40.6231,40.6231,38230.0
2016-11-29 12:05:00,47.99,48.08,47.97,48.0,42128.0,40.6231,40.6992,40.6061,40.6315,42128.0
2016-11-29 12:10:00,48.0,48.02,47.97,47.98,26904.0,40.6315,40.6484,40.6061,40.6146,26904.0
2016-11-29 12:15:00,47.97,47.98,47.79,47.8,87544.0,40.6061,40.6146,40.4538,40.4622,87544.0
2016-11-29 12:20:00,47.8,47.91,47.76,47.91,42346.0,40.4622,40.5553,40.4284,40.5553,42346.0
2016-11-29 12:25:00,47.91,47.92,47.83,47.87,37872.0,40.5553,40.5638,40.4876,40.5215,37872.0
2016-11-29 12:30:00,47.86,47.9,47.83,47.89,31571.0,40.513,40.5469,40.4876,40.5384,31571.0
2016-11-29 12:35:00,47.89,47.9,47.87,47.88,34983.0,40.5384,40.5469,40.5215,40.5299,34983.0
2016-11-29 12:40:00,47.88,47.88,47.83,47.85,32963.0,40.5299,40.5299,40.4876,40.5045,32963.0
2016-11-29 12:45:00,47.86,47.9,47.84,47.88,32781.0,40.513,40.5469,40.4961,40.5299,32781.0
2016-11-29 12:50:00,47.89,47.92,47.86,47.91,102019.0,40.5384,40.5638,40.513,40.5553,102019.0
2016-11-29 12:55:00,47.9,47.94,47.86,47.9,87050.0,40.5469,40.5807,40.513,40.5469,87050.0
2016-11-29 13:00:00,47.9,48.01,47.88,48.0,120795.0,40.5469,40.64,40.5299,40.6315,120795.0
2016-11-29 13:05:00,48.0,48.04,47.97,48.04,38821.0,40.6315,40.6654,40.6061,40.6654,38821.0
2016-11-29 13:10:00,48.04,48.06,47.97,48.01,27392.0,40.6654,40.6823,40.6061,40.64,27392.0
2016-11-29 13:15:00,48.02,48.06,48.01,48.05,34281.0,40.6484,40.6823,40.64,40.6738,34281.0
2016-11-29 13:20:00,48.06,48.1,48.04,48.09,91476.0,40.6823,40.7162,40.6654,40.7077,91476.0
2016-11-29 13:25:00,48.09,48.3,48.08,48.2,111834.0,40.7077,40.8855,40.6992,40.8008,111834.0
2016-11-29 13:30:00,48.2,48.35,48.19,48.35,63737.0,40.8008,40.9278,40.7923,40.9278,63737.0
2016-11-29 13:35:00,48.36,48.43,48.33,48.34,75205.0,40.9363,40.9955,40.9109,40.9193,75205.0
2016-11-29 13:40:00,48.33,48.36,48.3,48.31,29968.0,40.9109,40.9363,40.8855,40.8939,29968.0
2016-11-29 13:45:00,48.31,48.31,48.23,48.25,49740.0,40.8939,40.8939,40.8262,40.8431,49740.0
2016-11-29 13:50:00,48.24,48.28,48.22,48.25,48188.0,40.8347,40.8685,40.8177,40.8431,48188.0
2016-11-29 13:55:00,48.25,48.34,48.24,48.34,46519.0,40.8431,40.9193,40.8347,40.9193,46519.0
2016-11-29 14:00:00,48.35,48.43,48.35,48.41,86279.0,40.9278,40.9955,40.9278,40.9786,86279.0
2016-11-29 14:05:00,48.41,48.44,48.37,48.43,78528.0,40.9786,41.004,40.9447,40.9955,78528.0
2016-11-29 14:10:00,48.43,48.49,48.35,48.37,73058.0,40.9955,41.0463,40.9278,40.9447,73058.0
2016-11-29 14:15:00,48.36,48.42,48.25,48.26,92846.0,40.9363,40.987,40.8431,40.8516,92846.0
2016-11-29 14:20:00,48.27,48.3,48.23,48.25,87003.0,40.8601,40.8855,40.8262,40.8431,87003.0
2016-11-29 14:25:00,48.25,48.27,48.2,48.23,99127.0,40.8431,40.8601,40.8008,40.8262,99127.0
2016-11-29 14:30:00,48.23,48.26,48.18,48.26,107103.0,40.8262,40.8516,40.7839,40.8516,107103.0
2016-11-29 14:35:00,48.26,48.26,48.21,48.21,68552.0,40.8516,40.8516,40.8093,40.8093,68552.0
2016-11-29 14:40:00,48.21,48.26,48.13,48.13,107306.0,40.8093,40.8516,40.7416,40.7416,107306.0
2016-11-29 14:45:00,48.13,48.14,48.08,48.11,48756.0,40.7416,40.75,40.6992,40.7246,48756.0
2016-11-29 14:50:00,48.1,48.12,48.05,48.08,89641.0,40.7162,40.7331,40.6738,40.6992,89641.0
2016-11-29 14:55:00,48.08,48.22,48.07,48.17,54252.0,40.6992,40.8177,40.6908,40.7754,54252.0
2016-11-29 15:00:00,48.18,48.18,47.98,48.02,83447.0,40.7839,40.7839,40.6146,40.6484,83447.0
2016-11-29 15:05:00,48.02,48.03,47.85,47.85,91481.0,40.6484,40.6569,40.5045,40.5045,91481.0
2016-11-29 15:10:00,47.85,48.01,47.85,47.97,89740.0,40.5045,40.64,40.5045,40.6061,89740.0
2016-11-29 15:15:00,47.96,48.02,47.87,47.88,210757.0,40.5977,40.6484,40.5215,40.5299,210757.0
2016-11-29 15:20:00,47.89,47.89,47.82,47.84,201660.0,40.5384,40.5384,40.4791,40.4961,201660.0
2016-11-29 15:25:00,47.84,47.94,47.81,47.89,132105.0,40.4961,40.5807,40.4707,40.5384,132105.0
2016-11-29 15:30:00,47.89,47.89,47.78,47.8,202492.0,40.5384,40.5384,40.4453,40.4622,202492.0
2016-11-29 15:35:00,47.8,47.8,47.76,47.76,161842.0,40.4622,40.4622,40.4284,40.4284,161842.0
2016-11-29 15:40:00,47.77,47.79,47.75,47.78,265702.0,40.4368,40.4538,40.4199,40.4453,265702.0
2016-11-29 15:45:00,47.77,47.86,47.77,47.86,321890.0,40.4368,40.513,40.4368,40.513,321890.0
2016-11-29 15:50:00,47.86,47.88,47.82,47.86,378452.0,40.513,40.5299,40.4791,40.513,378452.0
2016-11-29 15:55:00,47.85,47.9,47.78,47.81,645827.0,40.5045,40.5469,40.4453,40.4707,645827.0
2016-11-30 09:30:00,51.68,52.21,50.82,51.66,2223798.0,43.7466,44.1952,43.0186,43.7297,2223798.0
2016-11-30 09:35:00,51.66,51.78,51.02,51.76,916480.0,43.7297,43.8312,43.1879,43.8143,916480.0
2016-11-30 09:40:00,51.75,52.18,51.67,52.04,900311.0,43.8059,44.1698,43.7381,44.0513,900311.0
2016-11-30 09:45:00,52.01,52.03,51.44,51.56,572715.0,44.0259,44.0429,43.5434,43.645,572715.0
2016-11-30 09:50:00,51.58,51.94,51.54,51.88,566123.0,43.6619,43.9667,43.6281,43.9159,566123.0
2016-11-30 09:55:00,51.88,52.49,51.81,51.9,824930.0,43.9159,44.4323,43.8566,43.9328,824930.0
2016-11-30 10:00:00,51.9,52.12,51.79,52.09,628123.0,43.9328,44.1191,43.8397,44.0937,628123.0
2016-11-30 10:05:00,52.09,52.35,52.07,52.26,413248.0,44.0937,44.3137,44.0767,44.2376,413248.0
2016-11-30 10:10:00,52.26,52.42,52.18,52.38,391799.0,44.2376,44.373,44.1698,44.3391,391799.0
2016-11-30 10:15:00,52.39,52.5,52.25,52.34,379373.0,44.3476,44.4407,44.2291,44.3053,379373.0
2016-11-30 10:20:00,52.34,52.34,51.94,52.02,391867.0,44.3053,44.3053,43.9667,44.0344,391867.0
2016-11-30 10:25:00,52.02,52.28,52.0,52.24,272761.0,44.0344,44.2545,44.0175,44.2206,272761.0
2016-11-30 10:30:00,52.23,52.41,52.14,52.26,316316.0,44.2122,44.3645,44.136,44.2376,316316.0
2016-11-30 10:35:00,52.26,52.48,52.25,52.38,297939.0,44.2376,44.4238,44.2291,44.3391,297939.0
2016-11-30 10:40:00,52.39,52.66,52.38,52.6,385011.0,44.3476,44.5762,44.3391,44.5254,385011.0
2016-11-30 10:45:00,52.6,52.66,52.44,52.66,207295.0,44.5254,44.5762,44.3899,44.5762,207295.0
2016-11-30 10:50:00,52.65,52.66,52.55,52.6,183880.0,44.5677,44.5762,44.483,44.5254,183880.0
2016-11-30 10:55:00,52.58,52.99,52.58,52.97,697836.0,44.5084,44.8555,44.5084,44.8386,697836.0
2016-11-30 11:00:00,52.96,53.49,52.95,53.36,759008.0,44.8301,45.2787,44.8216,45.1687,759008.0
2016-11-30 11:05:00,53.36,53.5,53.2,53.24,588095.0,45.1687,45.2872,45.0333,45.0671,588095.0
2016-11-30 11:10:00,53.22,53.53,53.1,53.38,406373.0,45.0502,45.3126,44.9486,45.1856,406373.0
2016-11-30 11:15:00,53.39,53.63,53.35,53.48,269492.0,45.1941,45.3973,45.1602,45.2703,269492.0
2016-11-30 11:20:00,53.48,53.65,53.22,53.27,202499.0,45.2703,45.4142,45.0502,45.0925,202499.0
2016-11-30 11:25:00,53.26,53.33,52.89,52.89,243870.0,45.0841,45.1433,44.7709,44.7709,243870.0
2016-11-30 11:30:00,52.89,52.98,52.72,52.91,236729.0,44.7709,44.847,44.6269,44.7878,236729.0
2016-11-30 11:35:00,52.91,53.17,52.91,53.15,520244.0,44.7878,45.0079,44.7878,44.9909,520244.0
2016-11-30 11:40:00,53.16,53.32,53.14,53.17,262091.0,44.9994,45.1348,44.9825,45.0079,262091.0
2016-11-30 11:45:00,53.18,53.34,53.09,53.09,222693.0,45.0163,45.1518,44.9401,44.9401,222693.0
2016-11-30 11:50:00,53.08,53.22,53.04,53.21,180201.0,44.9317,45.0502,44.8978,45.0417,180201.0
2016-11-30 11:55:00,53.22,53.75,53.21,53.72,483817.0,45.0502,45.4988,45.0417,45.4734,483817.0
2016-11-30 12:00:00,53.72,53.78,53.58,53.67,238608.0,45.4734,45.5242,45.3549,45.4311,238608.0
2016-11-30 12:05:00,53.68,53.7,53.46,53.53,143527.0,45.4396,45.4565,45.2533,45.3126,143527.0
2016-11-30 12:10:00,53.53,53.74,53.52,53.7,194803.0,45.3126,45.4904,45.3041,45.4565,194803.0
2016-11-30 12:15:00,53.7,53.86,53.68,53.84,204417.0,45.4565,45.5919,45.4396,45.575,204417.0
2016-11-30 12:20:00,53.84,53.91,53.57,53.61,171467.0,45.575,45.6343,45.3465,45.3803,171467.0
2016-11-30 12:25:00,53.6,53.71,53.54,53.6,134099.0,45.3719,45.465,45.3211,45.3719,134099.0
2016-11-30 12:30:00,53.59,53.74,53.56,53.73,173447.0,45.3634,45.4904,45.338,45.4819,173447.0
2016-11-30 12:35:00,53.74,53.94,53.71,53.93,149313.0,45.4904,45.6597,45.465,45.6512,149313.0
2016-11-30 12:40:00,53.93,54.12,53.93,53.98,338075.0,45.6512,45.812,45.6512,45.6935,338075.0
2016-11-30 12:45:00,53.98,54.08,53.85,53.86,172409.0,45.6935,45.7782,45.5835,45.5919,172409.0
2016-11-30 12:50:00,53.87,53.88,53.73,53.78,90493.0,45.6004,45.6089,45.4819,45.5242,90493.0
2016-11-30 12:55:00,53.78,53.89,53.76,53.79,112492.0,45.5242,45.6173,45.5073,45.5327,112492.0
2016-11-30 13:00:00,53.79,54.0,53.77,53.96,168507.0,45.5327,45.7105,45.5158,45.6766,168507.0
2016-11-30 13:05:00,53.97,54.06,53.94,54.02,474607.0,45.6851,45.7612,45.6597,45.7274,474607.0
2016-11-30 13:10:00,54.01,54.17,53.97,54.11,153457.0,45.7189,45.8544,45.6851,45.8036,153457.0
2016-11-30 13:15:00,54.12,54.14,54.01,54.04,133617.0,45.812,45.829,45.7189,45.7443,133617.0
2016-11-30 13:20:00,54.03,54.04,53.95,53.98,225653.0,45.7358,45.7443,45.6681,45.6935,225653.0
2016-11-30 13:25:00,53.97,54.14,53.97,54.03,129536.0,45.6851,45.829,45.6851,45.7358,129536.0
2016-11-30 13:30:00,54.02,54.32,53.97,54.32,213788.0,45.7274,45.9813,45.6851,45.9813,213788.0
2016-11-30 13:35:00,54.33,54.36,54.22,54.32,150240.0,45.9898,46.0152,45.8967,45.9813,150240.0
2016-11-30 13:40:00,54.33,54.41,54.29,54.41,181061.0,45.9898,46.0575,45.9559,46.0575,181061.0
2016-11-30 13:45:00,54.41,54.52,54.4,54.52,165210.0,46.0575,46.1506,46.0491,46.1506,165210.0
2016-11-30 13:50:00,54.51,54.7,54.49,54.69,203601.0,46.1422,46.303,46.1252,46.2945,203601.0
2016-11-30 13:55:00,54.7,54.92,54.69,54.87,351080.0,46.303,46.4892,46.2945,46.4469,351080.0
2016-11-30 14:00:00,54.86,54.9,54.54,54.55,370467.0,46.4384,46.4723,46.1676,46.176,370467.0
2016-11-30 14:05:00,54.55,54.55,54.3,54.45,294720.0,46.176,46.176,45.9644,46.0914,294720.0
2016-11-30 14:10:00,54.46,54.54,54.31,54.34,144928.0,46.0998,46.1676,45.9729,45.9983,144928.0
2016-11-30 14:15:00,54.34,54.35,54.14,54.31,219507.0,45.9983,46.0067,45.829,45.9729,219507.0
2016-11-30 14:20:00,54.29,54.42,54.16,54.18,191510.0,45.9559,46.066,45.8459,45.8628,191510.0
2016-11-30 14:25:00,54.17,54.35,54.17,54.19,187660.0,45.8544,46.0067,45.8544,45.8713,187660.0
2016-11-30 14:30:00,54.18,54.24,54.08,54.15,206519.0,45.8628,45.9136,45.7782,45.8374,206519.0
2016-11-30 14:35:00,54.16,54.24,54.11,54.15,113022.0,45.8459,45.9136,45.8036,45.8374,113022.0
2016-11-30 14:40:00,54.15,54.17,53.94,53.96,135228.0,45.8374,45.8544,45.6597,45.6766,135228.0
2016-11-30 14:45:00,53.96,54.09,53.93,53.93,119235.0,45.6766,45.7866,45.6512,45.6512,119235.0
2016-11-30 14:50:00,53.93,54.06,53.85,53.97,185868.0,45.6512,45.7612,45.5835,45.6851,185868.0
2016-11-30 14:55:00,53.96,53.96,53.74,53.75,190813.0,45.6766,45.6766,45.4904,45.4988,190813.0
2016-11-30 15:00:00,53.75,53.75,53.6,53.62,275628.0,45.4988,45.4988,45.3719,45.3888,275628.0
2016-11-30 15:05:00,53.63,53.67,53.37,53.46,347683.0,45.3973,45.4311,45.1772,45.2533,347683.0
2016-11-30 15:10:00,53.46,53.54,53.33,53.39,321110.0,45.2533,45.3211,45.1433,45.1941,321110.0
2016-11-30 15:15:00,53.4,53.59,53.33,53.58,277661.0,45.2026,45.3634,45.1433,45.3549,277661.0
2016-11-30 15:20:00,53.58,53.59,53.45,53.46,363048.0,45.3549,45.3634,45.2449,45.2533,363048.0
2016-11-30 15:25:00,53.46,53.55,53.33,53.35,291899.0,45.2533,45.3295,45.1433,45.1602,291899.0
2016-11-30 15:30:00,53.35,53.39,53.17,53.31,343803.0,45.1602,45.1941,45.0079,45.1264,343803.0
2016-11-30 15:35:00,53.3,53.4,53.29,53.39,336949.0,45.1179,45.2026,45.1094,45.1941,336949.0
2016-11-30 15:40:00,53.39,53.39,53.1,53.13,400551.0,45.1941,45.1941,44.9486,44.974,400551.0
2016-11-30 15:45:00,53.12,53.13,52.97,53.11,778882.0,44.9655,44.974,44.8386,44.9571,778882.0
2016-11-30 15:50:00,53.11,53.25,53.1,53.24,574490.0,44.9571,45.0756,44.9486,45.0671,574490.0
2016-11-30 15:55:00,53.24,53.34,53.07,53.1,1146743.0,45.0671,45.1518,44.9232,44.9486,1146743.0
2016-12-01 09:30:00,54.08,54.79,53.98,54.4,718667.0,45.7782,46.3792,45.6935,46.0491,718667.0
2016-12-01 09:35:00,54.42,54.46,53.62,53.85,293752.0,46.066,46.0998,45.3888,45.5835,293752.0
2016-12-01 09:40:00,53.86,53.87,53.53,53.69,185140.0,45.5919,45.6004,45.3126,45.448,185140.0
2016-12-01 09:45:00,53.69,54.11,53.66,53.8,224138.0,45.448,45.8036,45.4226,45.5412,224138.0
2016-12-01 09:50:00,53.8,53.93,53.64,53.73,146278.0,45.5412,45.6512,45.4057,45.4819,146278.0
2016-12-01 09:55:00,53.72,54.0,53.66,53.97,140165.0,45.4734,45.7105,45.4226,45.6851,140165.0
2016-12-01 10:00:00,53.97,54.07,53.92,53.97,171306.0,45.6851,45.7697,45.6427,45.6851,171306.0
2016-12-01 10:05:00,53.97,54.12,53.89,54.11,144295.0,45.6851,45.812,45.6173,45.8036,144295.0
2016-12-01 10:10:00,54.12,54.27,54.07,54.14,201676.0,45.812,45.939,45.7697,45.829,201676.0
2016-12-01 10:15:00,54.14,54.31,54.13,54.31,168093.0,45.829,45.9729,45.8205,45.9729,168093.0
2016-12-01 10:20:00,54.32,54.43,54.18,54.43,226563.0,45.9813,46.0744,45.8628,46.0744,226563.0
2016-12-01 10:25:00,54.42,54.49,54.31,54.35,145343.0,46.066,46.1252,45.9729,46.0067,145343.0
2016-12-01 10:30:00,54.35,54.43,54.22,54.42,125689.0,46.0067,46.0744,45.8967,46.066,125689.0
2016-12-01 10:35:00,54.43,54.63,54.35,54.48,196666.0,46.0744,46.2437,46.0067,46.1168,196666.0
2016-12-01 10:40:00,54.47,54.73,54.46,54.71,294220.0,46.1083,46.3284,46.0998,46.3115,294220.0
2016-12-01 10:45:00,54.72,54.8,54.51,54.54,268003.0,46.3199,46.3876,46.1422,46.1676,268003.0
2016-12-01 10:50:00,54.54,54.57,54.44,54.55,126305.0,46.1676,46.193,46.0829,46.176,126305.0
2016-12-01 10:55:00,54.54,54.54,54.16,54.24,152257.0,46.1676,46.1676,45.8459,45.9136,152257.0
2016-12-01 11:00:00,54.24,54.33,54.16,54.19,138029.0,45.9136,45.9898,45.8459,45.8713,138029.0
2016-12-01 11:05:00,54.18,54.47,54.13,54.37,139900.0,45.8628,46.1083,45.8205,46.0237,139900.0
2016-12-01 11:10:00,54.38,54.49,54.3,54.43,146904.0,46.0321,46.1252,45.9644,46.0744,146904.0
2016-12-01 11:15:00,54.42,54.44,54.18,54.22,112217.0,46.066,46.0829,45.8628,45.8967,112217.0
2016-12-01 11:20:00,54.22,54.22,54.02,54.1,94697.0,45.8967,45.8967,45.7274,45.7951,94697.0
2016-12-01 11:25:00,54.09,54.2,54.06,54.13,116821.0,45.7866,45.8798,45.7612,45.8205,116821.0
2016-12-01 11:30:00,54.14,54.28,54.09,54.25,127025.0,45.829,45.9475,45.7866,45.9221,127025.0
2016-12-01 11:35:00,54.24,54.35,54.08,54.09,117226.0,45.9136,46.0067,45.7782,45.7866,117226.0
2016-12-01 11:40:00,54.08,54.26,54.02,54.26,95268.0,45.7782,45.9305,45.7274,45.9305,95268.0
2016-12-01 11:45:00,54.26,54.39,54.23,54.39,135538.0,45.9305,46.0406,45.9051,46.0406,135538.0
2016-12-01 11:50:00,54.39,54.46,54.27,54.46,110821.0,46.0406,46.0998,45.939,46.0998,110821.0
2016-12-01 11:55:00,54.46,54.56,54.39,54.42,138613.0,46.0998,46.1845,46.0406,46.066,138613.0
2016-12-01 12:00:00,54.43,54.45,54.22,54.25,69291.0,46.0744,46.0914,45.8967,45.9221,69291.0
2016-12-01 12:05:00,54.23,54.33,54.22,54.25,73122.0,45.9051,45.9898,45.8967,45.9221,73122.0
2016-12-01 12:10:00,54.24,54.37,54.24,54.28,68155.0,45.9136,46.0237,45.9136,45.9475,68155.0
2016-12-01 12:15:00,54.27,54.28,54.16,54.18,74805.0,45.939,45.9475,45.8459,45.8628,74805.0
2016-12-01 12:20:00,54.17,54.2,54.15,54.19,90737.0,45.8544,45.8798,45.8374,45.8713,90737.0
2016-12-01 12:25:00,54.19,54.2,54.08,54.19,71824.0,45.8713,45.8798,45.7782,45.8713,71824.0
2016-12-01 12:30:00,54.2,54.2,54.12,54.17,52558.0,45.8798,45.8798,45.812,45.8544,52558.0
2016-12-01 12:35:00,54.17,54.19,54.02,54.04,72041.0,45.8544,45.8713,45.7274,45.7443,72041.0
2016-12-01 12:40:00,54.02,54.05,53.99,54.03,69040.0,45.7274,45.7528,45.702,45.7358,69040.0
2016-12-01 12:45:00,54.03,54.12,54.02,54.05,94873.0,45.7358,45.812,45.7274,45.7528,94873.0
2016-12-01 12:50:00,54.04,54.15,54.01,54.08,67214.0,45.7443,45.8374,45.7189,45.7782,67214.0
2016-12-01 12:55:00,54.08,54.08,53.95,53.95,59131.0,45.7782,45.7782,45.6681,45.6681,59131.0
2016-12-01 13:00:00,53.95,54.05,53.94,54.04,59415.0,45.6681,45.7528,45.6597,45.7443,59415.0
2016-12-01 13:05:00,54.04,54.05,53.91,53.95,75184.0,45.7443,45.7528,45.6343,45.6681,75184.0
2016-12-01 13:10:00,53.96,53.96,53.86,53.88,75470.0,45.6766,45.6766,45.5919,45.6089,75470.0
2016-12-01 13:15:00,53.89,53.91,53.79,53.89,69268.0,45.6173,45.6343,45.5327,45.6173,69268.0
2016-12-01 13:20:00,53.88,53.99,53.83,53.85,149522.0,45.6089,45.702,45.5666,45.5835,149522.0
2016-12-01 13:25:00,53.84,53.93,53.79,53.93,73258.0,45.575,45.6512,45.5327,45.6512,73258.0
2016-12-01 13:30:00,53.92,53.97,53.91,53.96,64678.0,45.6427,45.6851,45.6343,45.6766,64678.0
2016-12-01 13:35:00,53.96,54.02,53.95,53.97,95188.0,45.6766,45.7274,45.6681,45.6851,95188.0
2016-12-01 13:40:00,53.97,53.97,53.89,53.9,61956.0,45.6851,45.6851,45.6173,45.6258,61956.0
2016-12-01 13:45:00,53.88,53.92,53.84,53.87,42707.0,45.6089,45.6427,45.575,45.6004,42707.0
2016-12-01 13:50:00,53.88,53.89,53.8,53.81,57949.0,45.6089,45.6173,45.5412,45.5496,57949.0
2016-12-01 13:55:00,53.82,53.83,53.75,53.77,66891.0,45.5581,45.5666,45.4988,45.5158,66891.0
2016-12-01 14:00:00,53.77,53.86,53.73,53.83,100410.0,45.5158,45.5919,45.4819,45.5666,100410.0
2016-12-01 14:05:00,53.82,53.83,53.68,53.68,74152.0,45.5581,45.5666,45.4396,45.4396,74152.0
2016-12-01 14:10:00,53.67,53.74,53.66,53.74,77412.0,45.4311,45.4904,45.4226,45.4904,77412.0
2016-12-01 14:15:00,53.74,53.84,53.72,53.81,88984.0,45.4904,45.575,45.4734,45.5496,88984.0
2016-12-01 14:20:00,53.8,53.84,53.77,53.8,67371.0,45.5412,45.575,45.5158,45.5412,67371.0
2016-12-01 14:25:00,53.81,53.83,53.7,53.71,115183.0,45.5496,45.5666,45.4565,45.465,115183.0
2016-12-01 14:30:00,53.7,53.81,53.69,53.8,67386.0,45.4565,45.5496,45.448,45.5412,67386.0
2016-12-01 14:35:00,53.8,53.83,53.76,53.8,124155.0,45.5412,45.5666,45.5073,45.5412,124155.0
2016-12-01 14:40:00,53.79,53.81,53.78,53.81,100248.0,45.5327,45.5496,45.5242,45.5496,100248.0
2016-12-01 14:45:00,53.8,53.81,53.61,53.63,89279.0,45.5412,45.5496,45.3803,45.3973,89279.0
2016-12-01 14:50:00,53.62,53.62,53.5,53.5,85188.0,45.3888,45.3888,45.2872,45.2872,85188.0
2016-12-01 14:55:00,53.5,53.58,53.46,53.56,90292.0,45.2872,45.3549,45.2533,45.338,90292.0
2016-12-01 15:00:00,53.56,53.65,53.51,53.54,154721.0,45.338,45.4142,45.2957,45.3211,154721.0
2016-12-01 15:05:00,53.54,53.55,53.41,53.46,119566.0,45.3211,45.3295,45.211,45.2533,119566.0
2016-12-01 15:10:00,53.46,53.51,53.44,53.45,61674.0,45.2533,45.2957,45.2364,45.2449,61674.0
2016-12-01 15:15:00,53.46,53.46,53.27,53.28,115994.0,45.2533,45.2533,45.0925,45.101,115994.0
2016-12-01 15:20:00,53.28,53.39,53.24,53.34,113055.0,45.101,45.1941,45.0671,45.1518,113055.0
2016-12-01 15:25:00,53.33,53.4,53.33,53.34,78936.0,45.1433,45.2026,45.1433,45.1518,78936.0
2016-12-01 15:30:00,53.35,53.35,53.26,53.29,132593.0,45.1602,45.1602,45.0841,45.1094,132593.0
2016-12-01 15:35:00,53.3,53.35,53.26,53.3,137885.0,45.1179,45.1602,45.0841,45.1179,137885.0
2016-12-01 15:40:00,53.31,53.36,53.27,53.36,163281.0,45.1264,45.1687,45.0925,45.1687,163281.0
2016-12-01 15:45:00,53.35,53.36,53.2,53.23,190946.0,45.1602,45.1687,45.0333,45.0587,190946.0
2016-12-01 15:50:00,53.22,53.37,53.22,53.37,368043.0,45.0502,45.1772,45.0502,45.1772,368043.0
2016-12-01 15:55:00,53.37,53.4,53.19,53.24,468162.0,45.1772,45.2026,45.0248,45.0671,468162.0
2016-12-02 09:30:00,53.25,54.0,53.25,53.68,236146.0,45.0756,45.7105,45.0756,45.4396,236146.0
2016-12-02 09:35:00,53.67,53.75,53.35,53.45,91357.0,45.4311,45.4988,45.1602,45.2449,91357.0
2016-12-02 09:40:00,53.45,53.7,53.11,53.67,270588.0,45.2449,45.4565,44.9571,45.4311,270588.0
2016-12-02 09:45:00,53.67,53.77,53.58,53.74,72293.0,45.4311,45.5158,45.3549,45.4904,72293.0
2016-12-02 09:50:00,53.75,53.84,53.69,53.73,105919.0,45.4988,45.575,45.448,45.4819,105919.0
2016-12-02 09:55:00,53.73,53.82,53.67,53.82,60513.0,45.4819,45.5581,45.4311,45.5581,60513.0
2016-12-02 10:00:00,53.82,53.83,53.66,53.71,79191.0,45.5581,45.5666,45.4226,45.465,79191.0
2016-12-02 10:05:00,53.71,53.81,53.7,53.76,86053.0,45.465,45.5496,45.4565,45.5073,86053.0
2016-12-02 10:10:00,53.77,53.88,53.77,53.85,61303.0,45.5158,45.6089,45.5158,45.5835,61303.0
2016-12-02 10:15:00,53.84,53.94,53.79,53.85,141333.0,45.575,45.6597,45.5327,45.5835,141333.0
2016-12-02 10:20:00,53.85,54.02,53.85,54.02,86605.0,45.5835,45.7274,45.5835,45.7274,86605.0
2016-12-02 10:25:00,54.01,54.16,54.0,54.06,156895.0,45.7189,45.8459,45.7105,45.7612,156895.0
2016-12-02 10:30:00,54.07,54.15,54.05,54.12,52105.0,45.7697,45.8374,45.7528,45.812,52105.0
2016-12-02 10:35:00,54.12,54.25,54.07,54.19,75175.0,45.812,45.9221,45.7697,45.8713,75175.0
2016-12-02 10:40:00,54.19,54.22,54.05,54.09,46792.0,45.8713,45.8967,45.7528,45.7866,46792.0
2016-12-02 10:45:00,54.08,54.12,53.97,54.0,53425.0,45.7782,45.812,45.6851,45.7105,53425.0
2016-12-02 10:50:00,53.99,54.16,53.98,54.06,62702.0,45.702,45.8459,45.6935,45.7612,62702.0
2016-12-02 10:55:00,54.06,54.11,53.98,53.99,40290.0,45.7612,45.8036,45.6935,45.702,40290.0
2016-12-02 11:00:00,53.99,54.06,53.94,54.05,86921.0,45.702,45.7612,45.6597,45.7528,86921.0
2016-12-02 11:05:00,54.05,54.07,53.98,53.98,27208.0,45.7528,45.7697,45.6935,45.6935,27208.0
2016-12-02 11:10:00,53.98,54.06,53.97,54.04,61763.0,45.6935,45.7612,45.6851,45.7443,61763.0
2016-12-02 11:15:00,54.04,54.09,53.98,54.04,49589.0,45.7443,45.7866,45.6935,45.7443,49589.0
2016-12-02 11:20:00,54.03,54.03,53.97,54.02,50950.0,45.7358,45.7358,45.6851,45.7274,50950.0
2016-12-02 11:25:00,54.02,54.04,53.98,54.03,50835.0,45.7274,45.7443,45.6935,45.7358,50835.0
2016-12-02 11:30:00,54.03,54.07,54.0,54.02,37696.0,45.7358,45.7697,45.7105,45.7274,37696.0
2016-12-02 11:35:00,54.02,54.06,53.99,54.02,43044.0,45.7274,45.7612,45.702,45.7274,43044.0
2016-12-02 11:40:00,54.02,54.09,54.0,54.08,38147.0,45.7274,45.7866,45.7105,45.7782,38147.0
2016-12-02 11:45:00,54.07,54.16,54.06,54.16,52000.0,45.7697,45.8459,45.7612,45.8459,52000.0
2016-12-02 11:50:00,54.15,54.16,54.09,54.14,47536.0,45.8374,45.8459,45.7866,45.829,47536.0
2016-12-02 11:55:00,54.14,54.16,54.07,54.08,34122.0,45.829,45.8459,45.7697,45.7782,34122.0
2016-12-02 12:00:00,54.08,54.11,54.02,54.07,24974.0,45.7782,45.8036,45.7274,45.7697,24974.0
2016-12-02 12:05:00,54.07,54.07,53.99,54.0,55360.0,45.7697,45.7697,45.702,45.7105,55360.0
2016-12-02 12:10:00,54.0,54.07,53.99,54.02,33665.0,45.7105,45.7697,45.702,45.7274,33665.0
2016-12-02 12:15:00,54.03,54.11,54.0,54.04,40689.0,45.7358,45.8036,45.7105,45.7443,40689.0
2016-12-02 12:20:00,54.02,54.06,53.99,54.0,76040.0,45.7274,45.7612,45.702,45.7105,76040.0
2016-12-02 12:25:00,54.0,54.11,53.96,54.09,117592.0,45.7105,45.8036,45.6766,45.7866,117592.0
2016-12-02 12:30:00,54.09,54.22,54.08,54.21,86473.0,45.7866,45.8967,45.7782,45.8882,86473.0
2016-12-02 12:35:00,54.2,54.24,54.19,54.2,47457.0,45.8798,45.9136,45.8713,45.8798,47457.0
2016-12-02 12:40:00,54.21,54.26,54.15,54.17,56554.0,45.8882,45.9305,45.8374,45.8544,56554.0
2016-12-02 12:45:00,54.17,54.21,54.13,54.2,35652.0,45.8544,45.8882,45.8205,45.8798,35652.0
2016-12-02 12:50:00,54.2,54.29,54.18,54.29,49677.0,45.8798,45.9559,45.8628,45.9559,49677.0
2016-12-02 12:55:00,54.28,54.31,54.22,54.3,62442.0,45.9475,45.9729,45.8967,45.9644,62442.0
2016-12-02 13:00:00,54.29,54.33,54.26,54.3,61893.0,45.9559,45.9898,45.9305,45.9644,61893.0
2016-12-02 13:05:00,54.3,54.33,54.16,54.24,70212.0,45.9644,45.9898,45.8459,45.9136,70212.0
2016-12-02 13:10:00,54.24,54.26,54.11,54.11,69397.0,45.9136,45.9305,45.8036,45.8036,69397.0
2016-12-02 13:15:00,54.1,54.12,54.07,54.09,34969.0,45.7951,45.812,45.7697,45.7866,34969.0
2016-12-02 13:20:00,54.08,54.1,54.06,54.1,34626.0,45.7782,45.7951,45.7612,45.7951,34626.0
2016-12-02 13:25:00,54.11,54.21,54.09,54.15,67656.0,45.8036,45.8882,45.7866,45.8374,67656.0
2016-12-02 13:30:00,54.15,54.27,54.12,54.26,43985.0,45.8374,45.939,45.812,45.9305,43985.0
2016-12-02 13:35:00,54.27,54.28,54.13,54.18,53797.0,45.939,45.9475,45.8205,45.8628,53797.0
2016-12-02 13:40:00,54.17,54.17,54.12,54.14,50807.0,45.8544,45.8544,45.812,45.829,50807.0
2016-12-02 13:45:00,54.14,54.22,54.12,54.19,41805.0,45.829,45.8967,45.812,45.8713,41805.0
2016-12-02 13:50:00,54.2,54.25,54.19,54.21,34476.0,45.8798,45.9221,45.8713,45.8882,34476.0
2016-12-02 13:55:00,54.2,54.22,54.1,54.12,42929.0,45.8798,45.8967,45.7951,45.812,42929.0
2016-12-02 14:00:00,54.13,54.22,54.1,54.12,84971.0,45.8205,45.8967,45.7951,45.812,84971.0
2016-12-02 14:05:00,54.12,54.15,54.1,54.14,24824.0,45.812,45.8374,45.7951,45.829,24824.0
2016-12-02 14:10:00,54.15,54.21,54.12,54.15,52763.0,45.8374,45.8882,45.812,45.8374,52763.0
2016-12-02 14:15:00,54.14,54.19,54.1,54.19,22996.0,45.829,45.8713,45.7951,45.8713,22996.0
2016-12-02 14:20:00,54.18,54.18,54.09,54.16,29949.0,45.8628,45.8628,45.7866,45.8459,29949.0
2016-12-02 14:25:00,54.16,54.16,54.07,54.07,36279.0,45.8459,45.8459,45.7697,45.7697,36279.0
2016-12-02 14:30:00,54.07,54.2,54.06,54.19,27369.0,45.7697,45.8798,45.7612,45.8713,27369.0
2016-12-02 14:35:00,54.2,54.29,54.2,54.22,82053.0,45.8798,45.9559,45.8798,45.8967,82053.0
2016-12-02 14:40:00,54.23,54.23,54.11,54.14,42902.0,45.9051,45.9051,45.8036,45.829,42902.0
2016-12-02 14:45:00,54.14,54.22,54.12,54.2,30551.0,45.829,45.8967,45.812,45.8798,30551.0
2016-12-02 14:50:00,54.2,54.24,54.18,54.22,32347.0,45.8798,45.9136,45.8628,45.8967,32347.0
2016-12-02 14:55:00,54.22,54.28,54.2,54.28,37086.0,45.8967,45.9475,45.8798,45.9475,37086.0
2016-12-02 15:00:00,54.27,54.33,54.26,54.32,76192.0,45.939,45.9898,45.9305,45.9813,76192.0
2016-12-02 15:05:00,54.32,54.32,54.27,54.3,39017.0,45.9813,45.9813,45.939,45.9644,39017.0
2016-12-02 15:10:00,54.29,54.41,54.29,54.41,89469.0,45.9559,46.0575,45.9559,46.0575,89469.0
2016-12-02 15:15:00,54.41,54.52,54.33,54.35,140538.0,46.0575,46.1506,45.9898,46.0067,140538.0
2016-12-02 15:20:00,54.33,54.42,54.33,54.42,55102.0,45.9898,46.066,45.9898,46.066,55102.0
2016-12-02 15:25:00,54.41,54.43,54.33,54.37,83197.0,46.0575,46.0744,45.9898,46.0237,83197.0
2016-12-02 15:30:00,54.36,54.39,54.29,54.33,86898.0,46.0152,46.0406,45.9559,45.9898,86898.0
2016-12-02 15:35:00,54.33,54.35,54.21,54.25,115412.0,45.9898,46.0067,45.8882,45.9221,115412.0
2016-12-02 15:40:00,54.25,54.25,54.18,54.21,93807.0,45.9221,45.9221,45.8628,45.8882,93807.0
2016-12-02 15:45:00,54.2,54.27,54.18,54.22,127435.0,45.8798,45.939,45.8628,45.8967,127435.0
2016-12-02 15:50:00,54.22,54.25,54.17,54.21,166082.0,45.8967,45.9221,45.8544,45.8882,166082.0
2016-12-02 15:55:00,54.2,54.25,54.13,54.17,389077.0,45.8798,45.9221,45.8205,45.8544,389077.0
2016-12-05 09:30:00,54.38,54.7,54.34,54.41,272567.0,46.1858,46.4576,46.1519,46.2113,272567.0
2016-12-05 09:35:00,54.41,54.43,54.21,54.21,84620.0,46.2113,46.2283,46.0415,46.0415,84620.0
2016-12-05 09:40:00,54.23,54.48,54.22,54.48,90064.0,46.0584,46.2708,46.05,46.2708,90064.0
2016-12-05 09:45:00,54.47,54.53,54.35,54.42,79350.0,46.2623,46.3132,46.1604,46.2198,79350.0
2016-12-05 09:50:00,54.43,54.58,54.35,54.58,65666.0,46.2283,46.3557,46.1604,46.3557,65666.0
2016-12-05 09:55:00,54.57,54.73,54.53,54.72,59097.0,46.3472,46.4831,46.3132,46.4746,59097.0
2016-12-05 10:00:00,54.74,54.74,54.59,54.64,108767.0,46.4916,46.4916,46.3642,46.4067,108767.0
2016-12-05 10:05:00,54.64,54.7,54.54,54.54,118622.0,46.4067,46.4576,46.3217,46.3217,118622.0
2016-12-05 10:10:00,54.54,54.59,54.48,54.59,124466.0,46.3217,46.3642,46.2708,46.3642,124466.0
2016-12-05 10:15:00,54.6,54.6,54.44,54.46,120536.0,46.3727,46.3727,46.2368,46.2538,120536.0
2016-12-05 10:20:00,54.47,54.48,54.38,54.41,89576.0,46.2623,46.2708,46.1858,46.2113,89576.0
2016-12-05 10:25:00,54.41,54.43,54.28,54.39,103054.0,46.2113,46.2283,46.1009,46.1943,103054.0
2016-12-05 10:30:00,54.38,54.44,54.34,54.44,127015.0,46.1858,46.2368,46.1519,46.2368,127015.0
2016-12-05 10:35:00,54.43,54.48,54.4,54.43,61519.0,46.2283,46.2708,46.2028,46.2283,61519.0
2016-12-05 10:40:00,54.43,54.54,54.43,54.54,74857.0,46.2283,46.3217,46.2283,46.3217,74857.0
2016-12-05 10:45:00,54.55,54.6,54.54,54.56,106352.0,46.3302,46.3727,46.3217,46.3387,106352.0
2016-12-05 10:50:00,54.57,54.61,54.56,54.57,184363.0,46.3472,46.3812,46.3387,46.3472,184363.0
2016-12-05 10:55:00,54.58,54.61,54.55,54.6,57101.0,46.3557,46.3812,46.3302,46.3727,57101.0
2016-12-05 11:00:00,54.6,54.66,54.55,54.55,84426.0,46.3727,46.4237,46.3302,46.3302,84426.0
2016-12-05 11:05:00,54.55,54.59,54.49,54.54,95451.0,46.3302,46.3642,46.2793,46.3217,95451.0
2016-12-05 11:10:00,54.53,54.67,54.5,54.65,63972.0,46.3132,46.4321,46.2878,46.4152,63972.0
2016-12-05 11:15:00,54.65,54.69,54.6,54.63,131583.0,46.4152,46.4491,46.3727,46.3982,131583.0
2016-12-05 11:20:00,54.63,54.65,54.57,54.59,69835.0,46.3982,46.4152,46.3472,46.3642,69835.0
2016-12-05 11:25:00,54.59,54.61,54.56,54.59,56371.0,46.3642,46.3812,46.3387,46.3642,56371.0
2016-12-05 11:30:00,54.6,54.6,54.51,54.52,84845.0,46.3727,46.3727,46.2963,46.3047,84845.0
2016-12-05 11:35:00,54.51,54.56,54.51,54.54,86064.0,46.2963,46.3387,46.2963,46.3217,86064.0
2016-12-05 11:40:00,54.54,54.55,54.49,54.5,93672.0,46.3217,46.3302,46.2793,46.2878,93672.0
2016-12-05 11:45:00,54.5,54.51,54.47,54.48,97834.0,46.2878,46.2963,46.2623,46.2708,97834.0
2016-12-05 11:50:00,54.47,54.51,54.43,54.5,99703.0,46.2623,46.2963,46.2283,46.2878,99703.0
2016-12-05 11:55:00,54.5,54.51,54.42,54.43,90738.0,46.2878,46.2963,46.2198,46.2283,90738.0
2016-12-05 12:00:00,54.43,54.51,54.42,54.51,104529.0,46.2283,46.2963,46.2198,46.2963,104529.0
2016-12-05 12:05:00,54.51,54.51,54.46,54.47,102688.0,46.2963,46.2963,46.2538,46.2623,102688.0
2016-12-05 12:10:00,54.46,54.5,54.43,54.48,49948.0,46.2538,46.2878,46.2283,46.2708,49948.0
2016-12-05 12:15:00,54.49,54.51,54.46,54.48,62001.0,46.2793,46.2963,46.2538,46.2708,62001.0
2016-12-05 12:20:00,54.48,54.48,54.36,54.42,105572.0,46.2708,46.2708,46.1689,46.2198,105572.0
2016-12-05 12:25:00,54.41,54.42,54.31,54.32,102467.0,46.2113,46.2198,46.1264,46.1349,102467.0
2016-12-05 12:30:00,54.33,54.43,54.3,54.33,117067.0,46.1434,46.2283,46.1179,46.1434,117067.0
2016-12-05 12:35:00,54.34,54.4,54.32,54.4,69698.0,46.1519,46.2028,46.1349,46.2028,69698.0
2016-12-05 12:40:00,54.4,54.45,54.35,54.41,56181.0,46.2028,46.2453,46.1604,46.2113,56181.0
2016-12-05 12:45:00,54.41,54.47,54.39,54.41,78162.0,46.2113,46.2623,46.1943,46.2113,78162.0
2016-12-05 12:50:00,54.42,54.44,54.39,54.41,38907.0,46.2198,46.2368,46.1943,46.2113,38907.0
2016-12-05 12:55:00,54.41,54.44,54.39,54.41,61679.0,46.2113,46.2368,46.1943,46.2113,61679.0
2016-12-05 13:00:00,54.41,54.42,54.36,54.41,43689.0,46.2113,46.2198,46.1689,46.2113,43689.0
2016-12-05 13:05:00,54.41,54.41,54.33,54.35,43702.0,46.2113,46.2113,46.1434,46.1604,43702.0
2016-12-05 13:10:00,54.35,54.36,54.3,54.32,39874.0,46.1604,46.1689,46.1179,46.1349,39874.0
2016-12-05 13:15:00,54.32,54.36,54.32,54.35,36211.0,46.1349,46.1689,46.1349,46.1604,36211.0
2016-12-05 13:20:00,54.35,54.35,54.26,54.26,70792.0,46.1604,46.1604,46.0839,46.0839,70792.0
2016-12-05 13:25:00,54.26,54.28,54.22,54.23,50702.0,46.0839,46.1009,46.05,46.0584,50702.0
2016-12-05 13:30:00,54.23,54.25,54.18,54.19,71216.0,46.0584,46.0754,46.016,46.0245,71216.0
2016-12-05 13:35:00,54.2,54.2,54.14,54.14,24695.0,46.033,46.033,45.982,45.982,24695.0
2016-12-05 13:40:00,54.15,54.25,54.14,54.21,106628.0,45.9905,46.0754,45.982,46.0415,106628.0
2016-12-05 13:45:00,54.22,54.26,54.19,54.25,57186.0,46.05,46.0839,46.0245,46.0754,57186.0
2016-12-05 13:50:00,54.25,54.27,54.22,54.23,46887.0,46.0754,46.0924,46.05,46.0584,46887.0
2016-12-05 13:55:00,54.22,54.23,54.18,54.19,66868.0,46.05,46.0584,46.016,46.0245,66868.0
2016-12-05 14:00:00,54.19,54.19,54.09,54.1,70631.0,46.0245,46.0245,45.9395,45.948,70631.0
2016-12-05 14:05:00,54.1,54.1,53.98,54.0,80316.0,45.948,45.948,45.8461,45.8631,80316.0
2016-12-05 14:10:00,54.0,54.02,53.95,53.98,93556.0,45.8631,45.8801,45.8206,45.8461,93556.0
2016-12-05 14:15:00,53.98,54.03,53.97,54.01,54951.0,45.8461,45.8886,45.8376,45.8716,54951.0
2016-12-05 14:20:00,54.01,54.06,54.0,54.02,48384.0,45.8716,45.9141,45.8631,45.8801,48384.0
2016-12-05 14:25:00,54.03,54.03,53.99,54.01,71375.0,45.8886,45.8886,45.8546,45.8716,71375.0
2016-12-05 14:30:00,54.01,54.01,53.93,54.0,86793.0,45.8716,45.8716,45.8037,45.8631,86793.0
2016-12-05 14:35:00,53.99,54.02,53.94,54.0,89945.0,45.8546,45.8801,45.8121,45.8631,89945.0
2016-12-05 14:40:00,54.01,54.01,53.86,53.89,77801.0,45.8716,45.8716,45.7442,45.7697,77801.0
2016-12-05 14:45:00,53.89,53.89,53.74,53.8,82995.0,45.7697,45.7697,45.6423,45.6932,82995.0
2016-12-05 14:50:00,53.8,53.88,53.79,53.85,59595.0,45.6932,45.7612,45.6847,45.7357,59595.0
2016-12-05 14:55:00,53.85,53.85,53.77,53.79,79250.0,45.7357,45.7357,45.6678,45.6847,79250.0
2016-12-05 15:00:00,53.78,53.83,53.75,53.8,83933.0,45.6763,45.7187,45.6508,45.6932,83933.0
2016-12-05 15:05:00,53.8,53.82,53.73,53.73,75525.0,45.6932,45.7102,45.6338,45.6338,75525.0
2016-12-05 15:10:00,53.74,53.78,53.72,53.74,104956.0,45.6423,45.6763,45.6253,45.6423,104956.0
2016-12-05 15:15:00,53.74,53.85,53.74,53.84,126738.0,45.6423,45.7357,45.6423,45.7272,126738.0
2016-12-05 15:20:00,53.85,53.9,53.84,53.88,74430.0,45.7357,45.7782,45.7272,45.7612,74430.0
2016-12-05 15:25:00,53.88,53.91,53.81,53.91,99431.0,45.7612,45.7867,45.7017,45.7867,99431.0
2016-12-05 15:30:00,53.91,53.91,53.85,53.89,123231.0,45.7867,45.7867,45.7357,45.7697,123231.0
2016-12-05 15:35:00,53.89,53.93,53.87,53.87,167501.0,45.7697,45.8037,45.7527,45.7527,167501.0
2016-12-05 15:40:00,53.88,53.92,53.88,53.89,168758.0,45.7612,45.7952,45.7612,45.7697,168758.0
2016-12-05 15:45:00,53.89,54.05,53.86,54.02,198380.0,45.7697,45.9056,45.7442,45.8801,198380.0
2016-12-05 15:50:00,54.03,54.04,53.97,54.02,213992.0,45.8886,45.8971,45.8376,45.8801,213992.0
2016-12-05 15:55:00,54.01,54.02,53.85,53.9,476167.0,45.8716,45.8801,45.7357,45.7782,476167.0
2016-12-06 09:30:00,53.25,53.54,52.91,53.52,255988.0,45.2261,45.4724,44.9373,45.4554,255988.0
2016-12-06 09:35:00,53.51,53.56,53.38,53.47,143785.0,45.4469,45.4894,45.3365,45.413,143785.0
2016-12-06 09:40:00,53.48,53.65,53.47,53.48,124520.0,45.4215,45.5658,45.413,45.4215,124520.0
2016-12-06 09:45:00,53.48,53.59,53.46,53.58,136601.0,45.4215,45.5149,45.4045,45.5064,136601.0
2016-12-06 09:50:00,53.58,53.61,53.44,53.47,107141.0,45.5064,45.5319,45.3875,45.413,107141.0
2016-12-06 09:55:00,53.47,53.5,53.33,53.5,45938.0,45.413,45.4384,45.2941,45.4384,45938.0
2016-12-06 10:00:00,53.5,53.54,53.41,53.41,80851.0,45.4384,45.4724,45.362,45.362,80851.0
2016-12-06 10:05:00,53.41,53.5,53.37,53.4,51692.0,45.362,45.4384,45.328,45.3535,51692.0
2016-12-06 10:10:00,53.41,53.43,53.21,53.24,61335.0,45.362,45.379,45.1921,45.2176,61335.0
2016-12-06 10:15:00,53.24,53.37,53.19,53.36,98070.0,45.2176,45.328,45.1752,45.3195,98070.0
2016-12-06 10:20:00,53.36,53.39,53.25,53.25,45092.0,45.3195,45.345,45.2261,45.2261,45092.0
2016-12-06 10:25:00,53.26,53.28,53.05,53.06,63790.0,45.2346,45.2516,45.0563,45.0647,63790.0
2016-12-06 10:30:00,53.07,53.33,53.06,53.29,86117.0,45.0732,45.2941,45.0647,45.2601,86117.0
2016-12-06 10:35:00,53.29,53.47,53.29,53.36,103233.0,45.2601,45.413,45.2601,45.3195,103233.0
2016-12-06 10:40:00,53.37,53.4,53.21,53.25,76045.0,45.328,45.3535,45.1921,45.2261,76045.0
2016-12-06 10:45:00,53.25,53.31,53.15,53.18,80635.0,45.2261,45.2771,45.1412,45.1667,80635.0
2016-12-06 10:50:00,53.18,53.29,53.11,53.28,33083.0,45.1667,45.2601,45.1072,45.2516,33083.0
2016-12-06 10:55:00,53.29,53.34,53.24,53.28,108250.0,45.2601,45.3026,45.2176,45.2516,108250.0
2016-12-06 11:00:00,53.29,53.32,53.24,53.25,78681.0,45.2601,45.2856,45.2176,45.2261,78681.0
2016-12-06 11:05:00,53.26,53.3,53.2,53.25,72915.0,45.2346,45.2686,45.1837,45.2261,72915.0
2016-12-06 11:10:00,53.26,53.35,53.24,53.3,54536.0,45.2346,45.311,45.2176,45.2686,54536.0
2016-12-06 11:15:00,53.3,53.34,53.28,53.31,75692.0,45.2686,45.3026,45.2516,45.2771,75692.0
2016-12-06 11:20:00,53.32,53.36,53.28,53.33,85018.0,45.2856,45.3195,45.2516,45.2941,85018.0
2016-12-06 11:25:00,53.33,53.34,53.26,53.3,75505.0,45.2941,45.3026,45.2346,45.2686,75505.0
2016-12-06 11:30:00,53.29,53.33,53.27,53.31,49319.0,45.2601,45.2941,45.2431,45.2771,49319.0
2016-12-06 11:35:00,53.3,53.35,53.28,53.35,64521.0,45.2686,45.311,45.2516,45.311,64521.0
2016-12-06 11:40:00,53.35,53.39,53.33,53.38,49328.0,45.311,45.345,45.2941,45.3365,49328.0
2016-12-06 11:45:00,53.37,53.38,53.31,53.38,52219.0,45.328,45.3365,45.2771,45.3365,52219.0
2016-12-06 11:50:00,53.38,53.4,53.36,53.39,44828.0,45.3365,45.3535,45.3195,45.345,44828.0
2016-12-06 11:55:00,53.39,53.42,53.38,53.4,63713.0,45.345,45.3705,45.3365,45.3535,63713.0
2016-12-06 12:00:00,53.4,53.46,53.38,53.44,72473.0,45.3535,45.4045,45.3365,45.3875,72473.0
2016-12-06 12:05:00,53.44,53.48,53.43,53.48,50406.0,45.3875,45.4215,45.379,45.4215,50406.0
2016-12-06 12:10:00,53.48,53.48,53.39,53.43,42603.0,45.4215,45.4215,45.345,45.379,42603.0
2016-12-06 12:15:00,53.42,53.46,53.34,53.42,56670.0,45.3705,45.4045,45.3026,45.3705,56670.0
2016-12-06 12:20:00,53.42,53.53,53.42,53.5,100199.0,45.3705,45.4639,45.3705,45.4384,100199.0
2016-12-06 12:25:00,53.49,53.56,53.45,53.48,47479.0,45.43,45.4894,45.396,45.4215,47479.0
2016-12-06 12:30:00,53.47,53.5,53.44,53.46,70677.0,45.413,45.4384,45.3875,45.4045,70677.0
2016-12-06 12:35:00,53.45,53.47,53.41,53.46,34905.0,45.396,45.413,45.362,45.4045,34905.0
2016-12-06 12:40:00,53.45,53.51,53.45,53.49,62966.0,45.396,45.4469,45.396,45.43,62966.0
2016-12-06 12:45:00,53.49,53.51,53.46,53.47,72019.0,45.43,45.4469,45.4045,45.413,72019.0
2016-12-06 12:50:00,53.47,53.52,53.42,53.5,59514.0,45.413,45.4554,45.3705,45.4384,59514.0
2016-12-06 12:55:00,53.5,53.55,53.48,53.54,97895.0,45.4384,45.4809,45.4215,45.4724,97895.0
2016-12-06 13:00:00,53.55,53.56,53.52,53.56,49068.0,45.4809,45.4894,45.4554,45.4894,49068.0
2016-12-06 13:05:00,53.56,53.57,53.48,53.51,82298.0,45.4894,45.4979,45.4215,45.4469,82298.0
2016-12-06 13:10:00,53.51,53.8,53.5,53.68,222920.0,45.4469,45.6932,45.4384,45.5913,222920.0
2016-12-06 13:15:00,53.67,53.7,53.61,53.68,81776.0,45.5828,45.6083,45.5319,45.5913,81776.0
2016-12-06 13:20:00,53.68,53.74,53.61,53.72,141790.0,45.5913,45.6423,45.5319,45.6253,141790.0
2016-12-06 13:25:00,53.71,53.8,53.64,53.64,89255.0,45.6168,45.6932,45.5574,45.5574,89255.0
2016-12-06 13:30:00,53.63,53.63,53.51,53.56,93110.0,45.5489,45.5489,45.4469,45.4894,93110.0
2016-12-06 13:35:00,53.57,53.65,53.55,53.63,38192.0,45.4979,45.5658,45.4809,45.5489,38192.0
2016-12-06 13:40:00,53.63,53.73,53.6,53.72,49304.0,45.5489,45.6338,45.5234,45.6253,49304.0
2016-12-06 13:45:00,53.73,53.74,53.6,53.6,71268.0,45.6338,45.6423,45.5234,45.5234,71268.0
2016-12-06 13:50:00,53.61,53.68,53.6,53.64,116780.0,45.5319,45.5913,45.5234,45.5574,116780.0
2016-12-06 13:55:00,53.64,53.67,53.61,53.66,66644.0,45.5574,45.5828,45.5319,45.5743,66644.0
2016-12-06 14:00:00,53.66,53.76,53.66,53.76,79173.0,45.5743,45.6593,45.5743,45.6593,79173.0
2016-12-06 14:05:00,53.75,53.76,53.68,53.72,67126.0,45.6508,45.6593,45.5913,45.6253,67126.0
2016-12-06 14:10:00,53.72,53.76,53.7,53.75,62504.0,45.6253,45.6593,45.6083,45.6508,62504.0
2016-12-06 14:15:00,53.74,53.8,53.72,53.73,60499.0,45.6423,45.6932,45.6253,45.6338,60499.0
2016-12-06 14:20:00,53.72,53.78,53.68,53.75,64346.0,45.6253,45.6763,45.5913,45.6508,64346.0
2016-12-06 14:25:00,53.76,53.8,53.75,53.78,53842.0,45.6593,45.6932,45.6508,45.6763,53842.0
2016-12-06 14:30:00,53.78,53.87,53.78,53.83,44887.0,45.6763,45.7527,45.6763,45.7187,44887.0
2016-12-06 14:35:00,53.82,53.83,53.75,53.79,59769.0,45.7102,45.7187,45.6508,45.6847,59769.0
2016-12-06 14:40:00,53.78,53.8,53.74,53.78,64455.0,45.6763,45.6932,45.6423,45.6763,64455.0
2016-12-06 14:45:00,53.78,53.81,53.7,53.7,54176.0,45.6763,45.7017,45.6083,45.6083,54176.0
2016-12-06 14:50:00,53.7,53.81,53.68,53.76,111202.0,45.6083,45.7017,45.5913,45.6593,111202.0
2016-12-06 14:55:00,53.76,53.78,53.72,53.77,39833.0,45.6593,45.6763,45.6253,45.6678,39833.0
2016-12-06 15:00:00,53.77,53.81,53.73,53.77,39569.0,45.6678,45.7017,45.6338,45.6678,39569.0
2016-12-06 15:05:00,53.76,53.9,53.74,53.82,98953.0,45.6593,45.7782,45.6423,45.7102,98953.0
2016-12-06 15:10:00,53.83,53.87,53.78,53.81,116112.0,45.7187,45.7527,45.6763,45.7017,116112.0
2016-12-06 15:15:00,53.82,53.95,53.79,53.9,177931.0,45.7102,45.8206,45.6847,45.7782,177931.0
2016-12-06 15:20:00,53.9,53.99,53.89,53.96,75035.0,45.7782,45.8546,45.7697,45.8291,75035.0
2016-12-06 15:25:00,53.96,53.98,53.89,53.97,72682.0,45.8291,45.8461,45.7697,45.8376,72682.0
2016-12-06 15:30:00,53.97,54.04,53.95,54.03,92472.0,45.8376,45.8971,45.8206,45.8886,92472.0
2016-12-06 15:35:00,54.03,54.14,53.97,54.09,307122.0,45.8886,45.982,45.8376,45.9395,307122.0
2016-12-06 15:40:00,54.09,54.16,54.08,54.15,147457.0,45.9395,45.999,45.9311,45.9905,147457.0
2016-12-06 15:45:00,54.15,54.27,54.1,54.14,175641.0,45.9905,46.0924,45.948,45.982,175641.0
2016-12-06 15:50:00,54.14,54.17,54.1,54.11,249359.0,45.982,46.0075,45.948,45.9565,249359.0
2016-12-06 15:55:00,54.11,54.13,53.98,54.03,343404.0,45.9565,45.9735,45.8461,45.8886,343404.0
2016-12-07 09:30:00,54.02,54.2,53.85,54.04,143127.0,45.8801,46.033,45.7357,45.8971,143127.0
2016-12-07 09:35:00,54.05,54.16,53.9,54.14,156953.0,45.9056,45.999,45.7782,45.982,156953.0
2016-12-07 09:40:00,54.13,54.15,53.71,53.79,138584.0,45.9735,45.9905,45.6168,45.6847,138584.0
2016-12-07 09:45:00,53.79,53.98,53.77,53.98,59434.0,45.6847,45.8461,45.6678,45.8461,59434.0
2016-12-07 09:50:00,53.98,54.14,53.98,54.12,71775.0,45.8461,45.982,45.8461,45.965,71775.0
2016-12-07 09:55:00,54.12,54.23,54.05,54.12,51234.0,45.965,46.0584,45.9056,45.965,51234.0
2016-12-07 10:00:00,54.12,54.21,54.12,54.21,36535.0,45.965,46.0415,45.965,46.0415,36535.0
2016-12-07 10:05:00,54.2,54.32,54.19,54.24,54642.0,46.033,46.1349,46.0245,46.0669,54642.0
2016-12-07 10:10:00,54.25,54.45,54.24,54.43,88647.0,46.0754,46.2453,46.0669,46.2283,88647.0
2016-12-07 10:15:00,54.42,54.5,54.38,54.46,159102.0,46.2198,46.2878,46.1858,46.2538,159102.0
2016-12-07 10:20:00,54.46,54.47,54.21,54.28,69520.0,46.2538,46.2623,46.0415,46.1009,69520.0
2016-12-07 10:25:00,54.27,54.4,54.27,54.32,39116.0,46.0924,46.2028,46.0924,46.1349,39116.0
2016-12-07 10:30:00,54.33,54.4,54.28,54.28,75055.0,46.1434,46.2028,46.1009,46.1009,75055.0
2016-12-07 10:35:00,54.26,54.29,53.92,54.0,145825.0,46.0839,46.1094,45.7952,45.8631,145825.0
2016-12-07 10:40:00,53.99,54.04,53.79,53.84,89114.0,45.8546,45.8971,45.6847,45.7272,89114.0
2016-12-07 10:45:00,53.84,53.9,53.82,53.84,56543.0,45.7272,45.7782,45.7102,45.7272,56543.0
2016-12-07 10:50:00,53.82,53.83,53.72,53.8,61196.0,45.7102,45.7187,45.6253,45.6932,61196.0
2016-12-07 10:55:00,53.79,53.85,53.72,53.73,87423.0,45.6847,45.7357,45.6253,45.6338,87423.0
2016-12-07 11:00:00,53.74,53.8,53.67,53.78,58791.0,45.6423,45.6932,45.5828,45.6763,58791.0
2016-12-07 11:05:00,53.78,53.81,53.69,53.69,41338.0,45.6763,45.7017,45.5998,45.5998,41338.0
2016-12-07 11:10:00,53.69,53.86,53.68,53.83,51723.0,45.5998,45.7442,45.5913,45.7187,51723.0
2016-12-07 11:15:00,53.83,53.84,53.78,53.8,65700.0,45.7187,45.7272,45.6763,45.6932,65700.0
2016-12-07 11:20:00,53.8,53.89,53.8,53.8,102214.0,45.6932,45.7697,45.6932,45.6932,102214.0
2016-12-07 11:25:00,53.79,53.8,53.65,53.67,91202.0,45.6847,45.6932,45.5658,45.5828,91202.0
2016-12-07 11:30:00,53.66,53.66,53.58,53.61,67733.0,45.5743,45.5743,45.5064,45.5319,67733.0
2016-12-07 11:35:00,53.61,53.66,53.41,53.5,153596.0,45.5319,45.5743,45.362,45.4384,153596.0
2016-12-07 11:40:00,53.51,53.59,53.47,53.49,44702.0,45.4469,45.5149,45.413,45.43,44702.0
2016-12-07 11:45:00,53.48,53.5,53.4,53.45,73930.0,45.4215,45.4384,45.3535,45.396,73930.0
2016-12-07 11:50:00,53.45,53.51,53.41,53.43,67342.0,45.396,45.4469,45.362,45.379,67342.0
2016-12-07 11:55:00,53.43,53.45,53.33,53.35,111159.0,45.379,45.396,45.2941,45.311,111159.0
2016-12-07 12:00:00,53.36,53.42,53.24,53.25,121242.0,45.3195,45.3705,45.2176,45.2261,121242.0
2016-12-07 12:05:00,53.24,53.26,53.19,53.21,82492.0,45.2176,45.2346,45.1752,45.1921,82492.0
2016-12-07 12:10:00,53.21,53.24,53.15,53.22,103673.0,45.1921,45.2176,45.1412,45.2006,103673.0
2016-12-07 12:15:00,53.23,53.26,53.11,53.19,61076.0,45.2091,45.2346,45.1072,45.1752,61076.0
2016-12-07 12:20:00,53.19,53.22,53.04,53.06,81020.0,45.1752,45.2006,45.0478,45.0647,81020.0
2016-12-07 12:25:00,53.05,53.06,52.91,52.92,102418.0,45.0563,45.0647,44.9373,44.9458,102418.0
2016-12-07 12:30:00,52.91,53.0,52.89,52.96,200918.0,44.9373,45.0138,44.9204,44.9798,200918.0
2016-12-07 12:35:00,52.96,53.09,52.91,53.09,127797.0,44.9798,45.0902,44.9373,45.0902,127797.0
2016-12-07 12:40:00,53.09,53.16,52.98,53.13,79978.0,45.0902,45.1497,44.9968,45.1242,79978.0
2016-12-07 12:45:00,53.13,53.33,53.13,53.31,96284.0,45.1242,45.2941,45.1242,45.2771,96284.0
2016-12-07 12:50:00,53.31,53.36,53.24,53.29,77852.0,45.2771,45.3195,45.2176,45.2601,77852.0
2016-12-07 12:55:00,53.29,53.37,53.28,53.36,50298.0,45.2601,45.328,45.2516,45.3195,50298.0
2016-12-07 13:00:00,53.36,53.37,53.24,53.25,44634.0,45.3195,45.328,45.2176,45.2261,44634.0
2016-12-07 13:05:00,53.25,53.41,53.24,53.39,55646.0,45.2261,45.362,45.2176,45.345,55646.0
2016-12-07 13:10:00,53.4,53.4,53.31,53.33,58031.0,45.3535,45.3535,45.2771,45.2941,58031.0
2016-12-07 13:15:00,53.34,53.35,53.26,53.31,34516.0,45.3026,45.311,45.2346,45.2771,34516.0
2016-12-07 13:20:00,53.31,53.42,53.3,53.4,81608.0,45.2771,45.3705,45.2686,45.3535,81608.0
2016-12-07 13:25:00,53.39,53.43,53.32,53.36,88207.0,45.345,45.379,45.2856,45.3195,88207.0
2016-12-07 13:30:00,53.35,53.42,53.32,53.4,47050.0,45.311,45.3705,45.2856,45.3535,47050.0
2016-12-07 13:35:00,53.4,53.41,53.38,53.4,31524.0,45.3535,45.362,45.3365,45.3535,31524.0
2016-12-07 13:40:00,53.41,53.45,53.39,53.43,51663.0,45.362,45.396,45.345,45.379,51663.0
2016-12-07 13:45:00,53.44,53.44,53.34,53.42,31685.0,45.3875,45.3875,45.3026,45.3705,31685.0
2016-12-07 13:50:00,53.42,53.45,53.4,53.44,50630.0,45.3705,45.396,45.3535,45.3875,50630.0
2016-12-07 13:55:00,53.43,53.43,53.35,53.41,86466.0,45.379,45.379,45.311,45.362,86466.0
2016-12-07 14:00:00,53.41,53.47,53.4,53.47,50087.0,45.362,45.413,45.3535,45.413,50087.0
2016-12-07 14:05:00,53.47,53.5,53.46,53.47,38007.0,45.413,45.4384,45.4045,45.413,38007.0
2016-12-07 14:10:00,53.46,53.51,53.42,53.44,166277.0,45.4045,45.4469,45.3705,45.3875,166277.0
2016-12-07 14:15:00,53.44,53.44,53.37,53.41,78470.0,45.3875,45.3875,45.328,45.362,78470.0
2016-12-07 14:20:00,53.41,53.52,53.41,53.46,86500.0,45.362,45.4554,45.362,45.4045,86500.0
2016-12-07 14:25:00,53.47,53.47,53.23,53.23,112288.0,45.413,45.413,45.2091,45.2091,112288.0
2016-12-07 14:30:00,53.22,53.25,53.13,53.14,81150.0,45.2006,45.2261,45.1242,45.1327,81150.0
2016-12-07 14:35:00,53.13,53.14,53.01,53.01,137830.0,45.1242,45.1327,45.0223,45.0223,137830.0
2016-12-07 14:40:00,53.0,53.05,52.95,53.04,81666.0,45.0138,45.0563,44.9713,45.0478,81666.0
2016-12-07 14:45:00,53.04,53.09,52.99,53.0,85056.0,45.0478,45.0902,45.0053,45.0138,85056.0
2016-12-07 14:50:00,53.0,53.09,52.95,53.07,145212.0,45.0138,45.0902,44.9713,45.0732,145212.0
2016-12-07 14:55:00,53.07,53.14,53.05,53.1,48954.0,45.0732,45.1327,45.0563,45.0987,48954.0
2016-12-07 15:00:00,53.1,53.11,53.02,53.1,64409.0,45.0987,45.1072,45.0308,45.0987,64409.0
2016-12-07 15:05:00,53.1,53.13,53.07,53.08,114423.0,45.0987,45.1242,45.0732,45.0817,114423.0
2016-12-07 15:10:00,53.07,53.15,53.06,53.1,79205.0,45.0732,45.1412,45.0647,45.0987,79205.0
2016-12-07 15:15:00,53.11,53.11,53.0,53.08,102919.0,45.1072,45.1072,45.0138,45.0817,102919.0
2016-12-07 15:20:00,53.08,53.17,53.07,53.12,95224.0,45.0817,45.1582,45.0732,45.1157,95224.0
2016-12-07 15:25:00,53.12,53.23,53.11,53.19,81454.0,45.1157,45.2091,45.1072,45.1752,81454.0
2016-12-07 15:30:00,53.19,53.28,53.17,53.24,90463.0,45.1752,45.2516,45.1582,45.2176,90463.0
2016-12-07 15:35:00,53.23,53.3,53.18,53.28,105633.0,45.2091,45.2686,45.1667,45.2516,105633.0
2016-12-07 15:40:00,53.28,53.35,53.24,53.3,129983.0,45.2516,45.311,45.2176,45.2686,129983.0
2016-12-07 15:45:00,53.31,53.43,53.3,53.4,261262.0,45.2771,45.379,45.2686,45.3535,261262.0
2016-12-07 15:50:00,53.39,53.4,53.3,53.37,224139.0,45.345,45.3535,45.2686,45.328,224139.0
2016-12-07 15:55:00,53.37,53.54,53.33,53.52,485341.0,45.328,45.4724,45.2941,45.4554,485341.0
2016-12-08 09:30:00,53.76,54.08,53.73,54.08,199452.0,45.6593,45.9311,45.6338,45.9311,199452.0
2016-12-08 09:35:00,54.08,54.15,53.98,54.0,97949.0,45.9311,45.9905,45.8461,45.8631,97949.0
2016-12-08 09:40:00,54.0,54.09,53.86,54.0,122041.0,45.8631,45.9395,45.7442,45.8631,122041.0
2016-12-08 09:45:00,54.0,54.11,53.88,53.93,100091.0,45.8631,45.9565,45.7612,45.8037,100091.0
2016-12-08 09:50:00,53.93,54.0,53.62,53.7,287917.0,45.8037,45.8631,45.5404,45.6083,287917.0
2016-12-08 09:55:00,53.68,53.7,53.46,53.49,96483.0,45.5913,45.6083,45.4045,45.43,96483.0
2016-12-08 10:00:00,53.49,53.54,53.33,53.48,118603.0,45.43,45.4724,45.2941,45.4215,118603.0
2016-12-08 10:05:00,53.48,53.72,53.46,53.66,100129.0,45.4215,45.6253,45.4045,45.5743,100129.0
2016-12-08 10:10:00,53.66,53.78,53.59,53.75,64797.0,45.5743,45.6763,45.5149,45.6508,64797.0
2016-12-08 10:15:00,53.76,53.86,53.75,53.83,64276.0,45.6593,45.7442,45.6508,45.7187,64276.0
2016-12-08 10:20:00,53.83,53.87,53.76,53.84,88945.0,45.7187,45.7527,45.6593,45.7272,88945.0
2016-12-08 10:25:00,53.82,53.93,53.76,53.88,109262.0,45.7102,45.8037,45.6593,45.7612,109262.0
2016-12-08 10:30:00,53.89,53.91,53.7,53.76,51431.0,45.7697,45.7867,45.6083,45.6593,51431.0
2016-12-08 10:35:00,53.76,53.92,53.75,53.9,66414.0,45.6593,45.7952,45.6508,45.7782,66414.0
2016-12-08 10:40:00,53.9,53.95,53.79,53.85,47756.0,45.7782,45.8206,45.6847,45.7357,47756.0
2016-12-08 10:45:00,53.84,53.93,53.79,53.91,46540.0,45.7272,45.8037,45.6847,45.7867,46540.0
2016-12-08 10:50:00,53.92,54.0,53.89,53.93,126861.0,45.7952,45.8631,45.7697,45.8037,126861.0
2016-12-08 10:55:00,53.93,53.93,53.85,53.91,94749.0,45.8037,45.8037,45.7357,45.7867,94749.0
2016-12-08 11:00:00,53.9,54.0,53.9,53.98,52056.0,45.7782,45.8631,45.7782,45.8461,52056.0
2016-12-08 11:05:00,53.98,54.01,53.91,53.94,76619.0,45.8461,45.8716,45.7867,45.8121,76619.0
2016-12-08 11:10:00,53.92,53.95,53.79,53.81,57818.0,45.7952,45.8206,45.6847,45.7017,57818.0
2016-12-08 11:15:00,53.8,53.83,53.5,53.6,258468.0,45.6932,45.7187,45.4384,45.5234,258468.0
2016-12-08 11:20:00,53.6,53.81,53.59,53.8,117167.0,45.5234,45.7017,45.5149,45.6932,117167.0
2016-12-08 11:25:00,53.78,53.78,53.66,53.7,47191.0,45.6763,45.6763,45.5743,45.6083,47191.0
2016-12-08 11:30:00,53.69,53.7,53.61,53.65,50602.0,45.5998,45.6083,45.5319,45.5658,50602.0
2016-12-08 11:35:00,53.64,53.81,53.63,53.77,73500.0,45.5574,45.7017,45.5489,45.6678,73500.0
2016-12-08 11:40:00,53.76,53.83,53.72,53.78,71389.0,45.6593,45.7187,45.6253,45.6763,71389.0
2016-12-08 11:45:00,53.75,53.82,53.74,53.77,63489.0,45.6508,45.7102,45.6423,45.6678,63489.0
2016-12-08 11:50:00,53.78,53.79,53.7,53.74,55152.0,45.6763,45.6847,45.6083,45.6423,55152.0
2016-12-08 11:55:00,53.74,53.77,53.68,53.73,44738.0,45.6423,45.6678,45.5913,45.6338,44738.0
2016-12-08 12:00:00,53.73,53.78,53.72,53.76,35400.0,45.6338,45.6763,45.6253,45.6593,35400.0
2016-12-08 12:05:00,53.76,53.8,53.74,53.79,22798.0,45.6593,45.6932,45.6423,45.6847,22798.0
2016-12-08 12:10:00,53.79,53.82,53.76,53.81,42808.0,45.6847,45.7102,45.6593,45.7017,42808.0
2016-12-08 12:15:00,53.81,53.93,53.79,53.93,52825.0,45.7017,45.8037,45.6847,45.8037,52825.0
2016-12-08 12:20:00,53.93,53.98,53.87,53.94,58141.0,45.8037,45.8461,45.7527,45.8121,58141.0
2016-12-08 12:25:00,53.94,53.99,53.9,53.97,78292.0,45.8121,45.8546,45.7782,45.8376,78292.0
2016-12-08 12:30:00,53.97,54.03,53.95,53.99,94726.0,45.8376,45.8886,45.8206,45.8546,94726.0
2016-12-08 12:35:00,53.99,54.02,53.94,53.97,51189.0,45.8546,45.8801,45.8121,45.8376,51189.0
2016-12-08 12:40:00,53.98,54.02,53.95,54.0,37617.0,45.8461,45.8801,45.8206,45.8631,37617.0
2016-12-08 12:45:00,54.0,54.09,53.99,54.08,55862.0,45.8631,45.9395,45.8546,45.9311,55862.0
2016-12-08 12:50:00,54.08,54.09,54.03,54.05,43651.0,45.9311,45.9395,45.8886,45.9056,43651.0
2016-12-08 12:55:00,54.05,54.08,54.01,54.08,33378.0,45.9056,45.9311,45.8716,45.9311,33378.0
2016-12-08 13:00:00,54.08,54.15,54.07,54.14,40639.0,45.9311,45.9905,45.9226,45.982,40639.0
2016-12-08 13:05:00,54.14,54.18,54.1,54.14,49215.0,45.982,46.016,45.948,45.982,49215.0
2016-12-08 13:10:00,54.14,54.21,54.13,54.21,34289.0,45.982,46.0415,45.9735,46.0415,34289.0
2016-12-08 13:15:00,54.21,54.25,54.17,54.21,50715.0,46.0415,46.0754,46.0075,46.0415,50715.0
2016-12-08 13:20:00,54.21,54.24,54.13,54.21,77065.0,46.0415,46.0669,45.9735,46.0415,77065.0
2016-12-08 13:25:00,54.21,54.3,54.19,54.21,126486.0,46.0415,46.1179,46.0245,46.0415,126486.0
2016-12-08 13:30:00,54.2,54.2,54.1,54.14,82582.0,46.033,46.033,45.948,45.982,82582.0
2016-12-08 13:35:00,54.14,54.25,54.12,54.22,42291.0,45.982,46.0754,45.965,46.05,42291.0
2016-12-08 13:40:00,54.22,54.33,54.18,54.31,53779.0,46.05,46.1434,46.016,46.1264,53779.0
2016-12-08 13:45:00,54.31,54.44,54.28,54.44,59560.0,46.1264,46.2368,46.1009,46.2368,59560.0
2016-12-08 13:50:00,54.43,54.44,54.39,54.41,70139.0,46.2283,46.2368,46.1943,46.2113,70139.0
2016-12-08 13:55:00,54.4,54.42,54.31,54.36,141395.0,46.2028,46.2198,46.1264,46.1689,141395.0
2016-12-08 14:00:00,54.37,54.37,54.31,54.32,127071.0,46.1774,46.1774,46.1264,46.1349,127071.0
2016-12-08 14:05:00,54.32,54.34,54.24,54.31,72411.0,46.1349,46.1519,46.0669,46.1264,72411.0
2016-12-08 14:10:00,54.3,54.34,54.29,54.29,25318.0,46.1179,46.1519,46.1094,46.1094,25318.0
2016-12-08 14:15:00,54.3,54.3,54.23,54.24,44690.0,46.1179,46.1179,46.0584,46.0669,44690.0
2016-12-08 14:20:00,54.24,54.31,54.16,54.18,43565.0,46.0669,46.1264,45.999,46.016,43565.0
2016-12-08 14:25:00,54.17,54.31,54.15,54.31,55475.0,46.0075,46.1264,45.9905,46.1264,55475.0
2016-12-08 14:30:00,54.3,54.31,54.25,54.29,31667.0,46.1179,46.1264,46.0754,46.1094,31667.0
2016-12-08 14:35:00,54.28,54.28,54.18,54.23,35185.0,46.1009,46.1009,46.016,46.0584,35185.0
2016-12-08 14:40:00,54.22,54.24,54.2,54.24,31079.0,46.05,46.0669,46.033,46.0669,31079.0
2016-12-08 14:45:00,54.23,54.26,54.19,54.22,29354.0,46.0584,46.0839,46.0245,46.05,29354.0
2016-12-08 14:50:00,54.23,54.29,54.19,54.25,40285.0,46.0584,46.1094,46.0245,46.0754,40285.0
2016-12-08 14:55:00,54.25,54.27,54.21,54.22,57821.0,46.0754,46.0924,46.0415,46.05,57821.0
2016-12-08 15:00:00,54.23,54.23,54.14,54.15,67905.0,46.0584,46.0584,45.982,45.9905,67905.0
2016-12-08 15:05:00,54.15,54.17,54.08,54.1,47768.0,45.9905,46.0075,45.9311,45.948,47768.0
2016-12-08 15:10:00,54.1,54.15,54.05,54.09,61406.0,45.948,45.9905,45.9056,45.9395,61406.0
2016-12-08 15:15:00,54.08,54.12,54.04,54.11,59688.0,45.9311,45.965,45.8971,45.9565,59688.0
2016-12-08 15:20:00,54.1,54.13,54.06,54.12,54717.0,45.948,45.9735,45.9141,45.965,54717.0
2016-12-08 15:25:00,54.11,54.21,54.09,54.15,71338.0,45.9565,46.0415,45.9395,45.9905,71338.0
2016-12-08 15:30:00,54.15,54.24,54.14,54.2,180328.0,45.9905,46.0669,45.982,46.033,180328.0
2016-12-08 15:35:00,54.19,54.28,54.19,54.28,76130.0,46.0245,46.1009,46.0245,46.1009,76130.0
2016-12-08 15:40:00,54.27,54.38,54.26,54.35,120264.0,46.0924,46.1858,46.0839,46.1604,120264.0
2016-12-08 15:45:00,54.34,54.43,54.33,54.41,204733.0,46.1519,46.2283,46.1434,46.2113,204733.0
2016-12-08 15:50:00,54.41,54.45,54.4,54.43,266462.0,46.2113,46.2453,46.2028,46.2283,266462.0
2016-12-08 15:55:00,54.44,54.49,54.36,54.41,669609.0,46.2368,46.2793,46.1689,46.2113,669609.0
2016-12-09 09:30:00,54.5,54.5,54.15,54.4,183263.0,46.2878,46.2878,45.9905,46.2028,183263.0
2016-12-09 09:35:00,54.36,54.47,54.1,54.1,68083.0,46.1689,46.2623,45.948,45.948,68083.0
2016-12-09 09:40:00,54.1,54.31,54.05,54.3,83286.0,45.948,46.1264,45.9056,46.1179,83286.0
2016-12-09 09:45:00,54.3,54.49,54.23,54.47,93418.0,46.1179,46.2793,46.0584,46.2623,93418.0
2016-12-09 09:50:00,54.47,54.51,54.44,54.45,95646.0,46.2623,46.2963,46.2368,46.2453,95646.0
2016-12-09 09:55:00,54.44,54.51,54.29,54.3,68191.0,46.2368,46.2963,46.1094,46.1179,68191.0
2016-12-09 10:00:00,54.32,54.42,54.24,54.27,66893.0,46.1349,46.2198,46.0669,46.0924,66893.0
2016-12-09 10:05:00,54.27,54.35,54.17,54.29,50095.0,46.0924,46.1604,46.0075,46.1094,50095.0
2016-12-09 10:10:00,54.29,54.34,54.21,54.22,35457.0,46.1094,46.1519,46.0415,46.05,35457.0
2016-12-09 10:15:00,54.22,54.24,54.15,54.15,81263.0,46.05,46.0669,45.9905,45.9905,81263.0
2016-12-09 10:20:00,54.15,54.23,54.14,54.17,30555.0,45.9905,46.0584,45.982,46.0075,30555.0
2016-12-09 10:25:00,54.18,54.21,54.08,54.09,87700.0,46.016,46.0415,45.9311,45.9395,87700.0
2016-12-09 10:30:00,54.09,54.1,54.05,54.08,51964.0,45.9395,45.948,45.9056,45.9311,51964.0
2016-12-09 10:35:00,54.08,54.28,54.08,54.27,66751.0,45.9311,46.1009,45.9311,46.0924,66751.0
2016-12-09 10:40:00,54.26,54.28,54.17,54.19,30993.0,46.0839,46.1009,46.0075,46.0245,30993.0
2016-12-09 10:45:00,54.19,54.22,54.1,54.12,26350.0,46.0245,46.05,45.948,45.965,26350.0
2016-12-09 10:50:00,54.13,54.17,54.1,54.11,20853.0,45.9735,46.0075,45.948,45.9565,20853.0
2016-12-09 10:55:00,54.1,54.22,54.09,54.17,37479.0,45.948,46.05,45.9395,46.0075,37479.0
2016-12-09 11:00:00,54.16,54.22,54.07,54.09,59031.0,45.999,46.05,45.9226,45.9395,59031.0
2016-12-09 11:05:00,54.09,54.09,53.91,53.96,90405.0,45.9395,45.9395,45.7867,45.8291,90405.0
2016-12-09 11:10:00,53.97,53.99,53.82,53.86,40434.0,45.8376,45.8546,45.7102,45.7442,40434.0
2016-12-09 11:15:00,53.85,53.95,53.81,53.83,66418.0,45.7357,45.8206,45.7017,45.7187,66418.0
2016-12-09 11:20:00,53.83,53.92,53.82,53.9,53216.0,45.7187,45.7952,45.7102,45.7782,53216.0
2016-12-09 11:25:00,53.89,53.9,53.77,53.81,61095.0,45.7697,45.7782,45.6678,45.7017,61095.0
2016-12-09 11:30:00,53.8,53.85,53.77,53.82,42273.0,45.6932,45.7357,45.6678,45.7102,42273.0
2016-12-09 11:35:00,53.83,53.89,53.82,53.88,40707.0,45.7187,45.7697,45.7102,45.7612,40707.0
2016-12-09 11:40:00,53.88,53.96,53.87,53.92,32634.0,45.7612,45.8291,45.7527,45.7952,32634.0
2016-12-09 11:45:00,53.93,53.93,53.87,53.92,31388.0,45.8037,45.8037,45.7527,45.7952,31388.0
2016-12-09 11:50:00,53.93,53.93,53.82,53.83,31120.0,45.8037,45.8037,45.7102,45.7187,31120.0
2016-12-09 11:55:00,53.83,53.87,53.78,53.81,58453.0,45.7187,45.7527,45.6763,45.7017,58453.0
2016-12-09 12:00:00,53.82,53.89,53.8,53.87,32549.0,45.7102,45.7697,45.6932,45.7527,32549.0
2016-12-09 12:05:00,53.88,53.93,53.87,53.9,26375.0,45.7612,45.8037,45.7527,45.7782,26375.0
2016-12-09 12:10:00,53.91,53.91,53.83,53.86,41570.0,45.7867,45.7867,45.7187,45.7442,41570.0
2016-12-09 12:15:00,53.86,53.86,53.77,53.77,25876.0,45.7442,45.7442,45.6678,45.6678,25876.0
2016-12-09 12:20:00,53.78,53.87,53.77,53.85,15971.0,45.6763,45.7527,45.6678,45.7357,15971.0
2016-12-09 12:25:00,53.86,53.89,53.81,53.89,22861.0,45.7442,45.7697,45.7017,45.7697,22861.0
2016-12-09 12:30:00,53.89,53.96,53.87,53.93,35391.0,45.7697,45.8291,45.7527,45.8037,35391.0
2016-12-09 12:35:00,53.94,53.95,53.9,53.91,20566.0,45.8121,45.8206,45.7782,45.7867,20566.0
2016-12-09 12:40:00,53.91,53.97,53.89,53.95,22320.0,45.7867,45.8376,45.7697,45.8206,22320.0
2016-12-09 12:45:00,53.95,54.0,53.91,53.98,23116.0,45.8206,45.8631,45.7867,45.8461,23116.0
2016-12-09 12:50:00,53.98,54.06,53.97,54.05,34238.0,45.8461,45.9141,45.8376,45.9056,34238.0
2016-12-09 12:55:00,54.05,54.07,54.02,54.04,26242.0,45.9056,45.9226,45.8801,45.8971,26242.0
2016-12-09 13:00:00,54.04,54.09,53.99,54.06,28207.0,45.8971,45.9395,45.8546,45.9141,28207.0
2016-12-09 13:05:00,54.06,54.12,54.03,54.12,32356.0,45.9141,45.965,45.8886,45.965,32356.0
2016-12-09 13:10:00,54.12,54.25,54.09,54.24,30733.0,45.965,46.0754,45.9395,46.0669,30733.0
2016-12-09 13:15:00,54.24,54.26,54.17,54.18,38773.0,46.0669,46.0839,46.0075,46.016,38773.0
2016-12-09 13:20:00,54.18,54.21,54.12,54.18,20041.0,46.016,46.0415,45.965,46.016,20041.0
2016-12-09 13:25:00,54.17,54.2,54.15,54.15,26067.0,46.0075,46.033,45.9905,45.9905,26067.0
2016-12-09 13:30:00,54.16,54.17,54.11,54.17,27698.0,45.999,46.0075,45.9565,46.0075,27698.0
2016-12-09 13:35:00,54.17,54.24,54.17,54.22,38244.0,46.0075,46.0669,46.0075,46.05,38244.0
2016-12-09 13:40:00,54.22,54.24,54.19,54.23,22600.0,46.05,46.0669,46.0245,46.0584,22600.0
2016-12-09 13:45:00,54.23,54.27,54.19,54.26,48740.0,46.0584,46.0924,46.0245,46.0839,48740.0
2016-12-09 13:50:00,54.26,54.27,54.19,54.2,36514.0,46.0839,46.0924,46.0245,46.033,36514.0
2016-12-09 13:55:00,54.21,54.21,54.14,54.16,31674.0,46.0415,46.0415,45.982,45.999,31674.0
2016-12-09 14:00:00,54.16,54.24,54.14,54.18,53241.0,45.999,46.0669,45.982,46.016,53241.0
2016-12-09 14:05:00,54.18,54.24,54.16,54.17,52175.0,46.016,46.0669,45.999,46.0075,52175.0
2016-12-09 14:10:00,54.17,54.2,54.13,54.2,37133.0,46.0075,46.033,45.9735,46.033,37133.0
2016-12-09 14:15:00,54.2,54.24,54.18,54.21,26765.0,46.033,46.0669,46.016,46.0415,26765.0
2016-12-09 14:20:00,54.22,54.22,54.18,54.22,38754.0,46.05,46.05,46.016,46.05,38754.0
2016-12-09 14:25:00,54.22,54.24,54.2,54.22,30560.0,46.05,46.0669,46.033,46.05,30560.0
2016-12-09 14:30:00,54.21,54.27,54.16,54.17,27693.0,46.0415,46.0924,45.999,46.0075,27693.0
2016-12-09 14:35:00,54.18,54.19,54.09,54.11,60029.0,46.016,46.0245,45.9395,45.9565,60029.0
2016-12-09 14:40:00,54.1,54.14,54.06,54.08,22244.0,45.948,45.982,45.9141,45.9311,22244.0
2016-12-09 14:45:00,54.07,54.1,54.05,54.06,30357.0,45.9226,45.948,45.9056,45.9141,30357.0
2016-12-09 14:50:00,54.07,54.14,54.05,54.12,29162.0,45.9226,45.982,45.9056,45.965,29162.0
2016-12-09 14:55:00,54.12,54.18,54.1,54.18,36299.0,45.965,46.016,45.948,46.016,36299.0
2016-12-09 15:00:00,54.17,54.24,54.14,54.23,47607.0,46.0075,46.0669,45.982,46.0584,47607.0
2016-12-09 15:05:00,54.23,54.35,54.23,54.34,93264.0,46.0584,46.1604,46.0584,46.1519,93264.0
2016-12-09 15:10:00,54.34,54.37,54.31,54.35,74728.0,46.1519,46.1774,46.1264,46.1604,74728.0
2016-12-09 15:15:00,54.34,54.36,54.31,54.32,54241.0,46.1519,46.1689,46.1264,46.1349,54241.0
2016-12-09 15:20:00,54.33,54.35,54.29,54.3,44499.0,46.1434,46.1604,46.1094,46.1179,44499.0
2016-12-09 15:25:00,54.29,54.33,54.26,54.29,81823.0,46.1094,46.1434,46.0839,46.1094,81823.0
2016-12-09 15:30:00,54.29,54.29,54.21,54.23,73098.0,46.1094,46.1094,46.0415,46.0584,73098.0
2016-12-09 15:35:00,54.23,54.23,54.17,54.21,122314.0,46.0584,46.0584,46.0075,46.0415,122314.0
2016-12-09 15:40:00,54.2,54.28,54.19,54.26,70417.0,46.033,46.1009,46.0245,46.0839,70417.0
2016-12-09 15:45:00,54.26,54.28,54.16,54.2,157990.0,46.0839,46.1009,45.999,46.033,157990.0
2016-12-09 15:50:00,54.21,54.24,54.19,54.22,194149.0,46.0415,46.0669,46.0245,46.05,194149.0
2016-12-09 15:55:00,54.23,54.25,54.14,54.21,399981.0,46.0584,46.0754,45.982,46.0415,399981.0
2016-12-12 09:30:00,55.05,55.82,55.02,55.77,692037.0,46.7549,47.4089,46.7294,47.3664,692037.0
2016-12-12 09:35:00,55.76,56.08,55.7,55.76,315355.0,47.3579,47.6297,47.3069,47.3579,315355.0
2016-12-12 09:40:00,55.8,55.93,55.76,55.88,178880.0,47.3919,47.5023,47.3579,47.4598,178880.0
2016-12-12 09:45:00,55.87,55.96,55.82,55.88,201419.0,47.4513,47.5278,47.4089,47.4598,201419.0
2016-12-12 09:50:00,55.88,55.9,55.49,55.54,237057.0,47.4598,47.4768,47.1286,47.1711,237057.0
2016-12-12 09:55:00,55.54,55.76,55.43,55.63,355211.0,47.1711,47.3579,47.0776,47.2475,355211.0
2016-12-12 10:00:00,55.63,55.65,55.44,55.49,161512.0,47.2475,47.2645,47.0861,47.1286,161512.0
2016-12-12 10:05:00,55.49,55.56,55.39,55.51,139279.0,47.1286,47.188,47.0437,47.1456,139279.0
2016-12-12 10:10:00,55.51,55.55,55.42,55.42,189205.0,47.1456,47.1795,47.0691,47.0691,189205.0
2016-12-12 10:15:00,55.42,55.49,55.15,55.27,267795.0,47.0691,47.1286,46.8398,46.9417,267795.0
2016-12-12 10:20:00,55.27,55.34,55.03,55.08,155816.0,46.9417,47.0012,46.7379,46.7804,155816.0
2016-12-12 10:25:00,55.08,55.18,55.06,55.14,204198.0,46.7804,46.8653,46.7634,46.8313,204198.0
2016-12-12 10:30:00,55.14,55.43,55.12,55.37,115491.0,46.8313,47.0776,46.8143,47.0267,115491.0
2016-12-12 10:35:00,55.38,55.5,55.37,55.47,71396.0,47.0352,47.1371,47.0267,47.1116,71396.0
2016-12-12 10:40:00,55.46,55.46,55.3,55.39,67593.0,47.1031,47.1031,46.9672,47.0437,67593.0
2016-12-12 10:45:00,55.38,55.43,55.3,55.32,65241.0,47.0352,47.0776,46.9672,46.9842,65241.0
2016-12-12 10:50:00,55.32,55.37,55.21,55.25,57906.0,46.9842,47.0267,46.8908,46.9248,57906.0
2016-12-12 10:55:00,55.25,55.39,55.23,55.37,98455.0,46.9248,47.0437,46.9078,47.0267,98455.0
2016-12-12 11:00:00,55.37,55.38,55.31,55.36,116375.0,47.0267,47.0352,46.9757,47.0182,116375.0
2016-12-12 11:05:00,55.35,55.45,55.34,55.44,132311.0,47.0097,47.0946,47.0012,47.0861,132311.0
2016-12-12 11:10:00,55.44,55.54,55.42,55.48,158120.0,47.0861,47.1711,47.0691,47.1201,158120.0
2016-12-12 11:15:00,55.47,55.48,55.37,55.4,159280.0,47.1116,47.1201,47.0267,47.0521,159280.0
2016-12-12 11:20:00,55.4,55.4,55.09,55.2,141377.0,47.0521,47.0521,46.7889,46.8823,141377.0
2016-12-12 11:25:00,55.2,55.21,54.91,54.97,201267.0,46.8823,46.8908,46.636,46.6869,201267.0
2016-12-12 11:30:00,54.97,55.05,54.87,54.92,103454.0,46.6869,46.7549,46.602,46.6445,103454.0
2016-12-12 11:35:00,54.93,55.0,54.67,54.69,133995.0,46.653,46.7124,46.4321,46.4491,133995.0
2016-12-12 11:40:00,54.7,54.86,54.7,54.86,76661.0,46.4576,46.5935,46.4576,46.5935,76661.0
2016-12-12 11:45:00,54.85,54.94,54.85,54.9,59486.0,46.585,46.6615,46.585,46.6275,59486.0
2016-12-12 11:50:00,54.9,54.92,54.83,54.84,80721.0,46.6275,46.6445,46.568,46.5765,80721.0
2016-12-12 11:55:00,54.83,54.91,54.75,54.9,67155.0,46.568,46.636,46.5001,46.6275,67155.0
2016-12-12 12:00:00,54.89,54.9,54.75,54.8,54236.0,46.619,46.6275,46.5001,46.5426,54236.0
2016-12-12 12:05:00,54.8,54.84,54.73,54.8,65490.0,46.5426,46.5765,46.4831,46.5426,65490.0
2016-12-12 12:10:00,54.8,54.96,54.8,54.96,80002.0,46.5426,46.6784,46.5426,46.6784,80002.0
2016-12-12 12:15:00,54.97,55.12,54.96,55.1,145252.0,46.6869,46.8143,46.6784,46.7974,145252.0
2016-12-12 12:20:00,55.09,55.09,54.97,55.0,56670.0,46.7889,46.7889,46.6869,46.7124,56670.0
2016-12-12 12:25:00,55.0,55.08,54.99,55.01,54879.0,46.7124,46.7804,46.7039,46.7209,54879.0
2016-12-12 12:30:00,55.01,55.09,55.01,55.05,70330.0,46.7209,46.7889,46.7209,46.7549,70330.0
2016-12-12 12:35:00,55.06,55.08,54.94,55.01,122826.0,46.7634,46.7804,46.6615,46.7209,122826.0
2016-12-12 12:40:00,55.0,55.02,54.81,54.86,92887.0,46.7124,46.7294,46.5511,46.5935,92887.0
2016-12-12 12:45:00,54.86,54.92,54.85,54.91,63372.0,46.5935,46.6445,46.585,46.636,63372.0
2016-12-12 12:50:00,54.92,54.93,54.79,54.8,98498.0,46.6445,46.653,46.5341,46.5426,98498.0
2016-12-12 12:55:00,54.8,54.83,54.72,54.79,67443.0,46.5426,46.568,46.4746,46.5341,67443.0
2016-12-12 13:00:00,54.78,54.79,54.7,54.71,48220.0,46.5256,46.5341,46.4576,46.4661,48220.0
2016-12-12 13:05:00,54.72,54.81,54.71,54.76,59639.0,46.4746,46.5511,46.4661,46.5086,59639.0
2016-12-12 13:10:00,54.78,54.79,54.74,54.75,34420.0,46.5256,46.5341,46.4916,46.5001,34420.0
2016-12-12 13:15:00,54.75,54.77,54.69,54.69,45307.0,46.5001,46.5171,46.4491,46.4491,45307.0
2016-12-12 13:20:00,54.7,54.72,54.61,54.63,75028.0,46.4576,46.4746,46.3812,46.3982,75028.0
2016-12-12 13:25:00,54.63,54.66,54.58,54.64,59109.0,46.3982,46.4237,46.3557,46.4067,59109.0
2016-12-12 13:30:00,54.65,54.69,54.58,54.69,64814.0,46.4152,46.4491,46.3557,46.4491,64814.0
2016-12-12 13:35:00,54.69,54.73,54.68,54.68,80351.0,46.4491,46.4831,46.4406,46.4406,80351.0
2016-12-12 13:40:00,54.68,54.73,54.65,54.68,40609.0,46.4406,46.4831,46.4152,46.4406,40609.0
2016-12-12 13:45:00,54.68,54.73,54.66,54.69,58339.0,46.4406,46.4831,46.4237,46.4491,58339.0
2016-12-12 13:50:00,54.7,54.75,54.66,54.75,75306.0,46.4576,46.5001,46.4237,46.5001,75306.0
2016-12-12 13:55:00,54.75,54.92,54.74,54.92,62934.0,46.5001,46.6445,46.4916,46.6445,62934.0
2016-12-12 14:00:00,54.93,54.94,54.78,54.8,57564.0,46.653,46.6615,46.5256,46.5426,57564.0
2016-12-12 14:05:00,54.8,54.8,54.71,54.74,59792.0,46.5426,46.5426,46.4661,46.4916,59792.0
2016-12-12 14:10:00,54.74,54.8,54.68,54.79,65816.0,46.4916,46.5426,46.4406,46.5341,65816.0
2016-12-12 14:15:00,54.79,54.8,54.72,54.75,47963.0,46.5341,46.5426,46.4746,46.5001,47963.0
2016-12-12 14:20:00,54.76,54.77,54.73,54.74,76912.0,46.5086,46.5171,46.4831,46.4916,76912.0
2016-12-12 14:25:00,54.74,54.75,54.56,54.57,67685.0,46.4916,46.5001,46.3387,46.3472,67685.0
2016-12-12 14:30:00,54.56,54.66,54.52,54.64,65036.0,46.3387,46.4237,46.3047,46.4067,65036.0
2016-12-12 14:35:00,54.63,54.64,54.58,54.59,47034.0,46.3982,46.4067,46.3557,46.3642,47034.0
2016-12-12 14:40:00,54.6,54.6,54.51,54.53,56085.0,46.3727,46.3727,46.2963,46.3132,56085.0
2016-12-12 14:45:00,54.54,54.58,54.5,54.5,73270.0,46.3217,46.3557,46.2878,46.2878,73270.0
2016-12-12 14:50:00,54.5,54.52,54.43,54.46,71951.0,46.2878,46.3047,46.2283,46.2538,71951.0
2016-12-12 14:55:00,54.46,54.57,54.46,54.53,70427.0,46.2538,46.3472,46.2538,46.3132,70427.0
2016-12-12 15:00:00,54.52,54.6,54.52,54.52,74602.0,46.3047,46.3727,46.3047,46.3047,74602.0
2016-12-12 15:05:00,54.52,54.52,54.35,54.41,122824.0,46.3047,46.3047,46.1604,46.2113,122824.0
2016-12-12 15:10:00,54.41,54.44,54.37,54.4,68249.0,46.2113,46.2368,46.1774,46.2028,68249.0
2016-12-12 15:15:00,54.4,54.55,54.39,54.55,57463.0,46.2028,46.3302,46.1943,46.3302,57463.0
2016-12-12 15:20:00,54.55,54.59,54.52,54.55,79020.0,46.3302,46.3642,46.3047,46.3302,79020.0
2016-12-12 15:25:00,54.56,54.64,54.56,54.6,67402.0,46.3387,46.4067,46.3387,46.3727,67402.0
2016-12-12 15:30:00,54.6,54.63,54.54,54.58,78592.0,46.3727,46.3982,46.3217,46.3557,78592.0
2016-12-12 15:35:00,54.58,54.6,54.49,54.5,104724.0,46.3557,46.3727,46.2793,46.2878,104724.0
2016-12-12 15:40:00,54.49,54.53,54.46,54.47,105858.0,46.2793,46.3132,46.2538,46.2623,105858.0
2016-12-12 15:45:00,54.47,54.56,54.47,54.5,125376.0,46.2623,46.3387,46.2623,46.2878,125376.0
2016-12-12 15:50:00,54.5,54.52,54.39,54.45,180196.0,46.2878,46.3047,46.1943,46.2453,180196.0
2016-12-12 15:55:00,54.44,54.52,54.44,54.5,278850.0,46.2368,46.3047,46.2368,46.2878,278850.0
2016-12-13 09:30:00,54.59,54.76,54.54,54.6,284049.0,46.3642,46.5086,46.3217,46.3727,284049.0
2016-12-13 09:35:00,54.57,54.82,54.26,54.8,180046.0,46.3472,46.5595,46.0839,46.5426,180046.0
2016-12-13 09:40:00,54.79,54.93,54.76,54.89,125218.0,46.5341,46.653,46.5086,46.619,125218.0
2016-12-13 09:45:00,54.91,54.92,54.69,54.79,133359.0,46.636,46.6445,46.4491,46.5341,133359.0
2016-12-13 09:50:00,54.81,54.86,54.65,54.67,208020.0,46.5511,46.5935,46.4152,46.4321,208020.0
2016-12-13 09:55:00,54.67,54.7,54.52,54.59,230673.0,46.4321,46.4576,46.3047,46.3642,230673.0
2016-12-13 10:00:00,54.58,54.61,54.37,54.56,143097.0,46.3557,46.3812,46.1774,46.3387,143097.0
2016-12-13 10:05:00,54.57,54.7,54.56,54.63,137525.0,46.3472,46.4576,46.3387,46.3982,137525.0
2016-12-13 10:10:00,54.63,54.69,54.57,54.65,113934.0,46.3982,46.4491,46.3472,46.4152,113934.0
2016-12-13 10:15:00,54.65,54.66,54.53,54.59,77050.0,46.4152,46.4237,46.3132,46.3642,77050.0
2016-12-13 10:20:00,54.59,54.69,54.55,54.6,75286.0,46.3642,46.4491,46.3302,46.3727,75286.0
2016-12-13 10:25:00,54.6,54.66,54.45,54.64,115365.0,46.3727,46.4237,46.2453,46.4067,115365.0
2016-12-13 10:30:00,54.63,54.64,54.49,54.57,59498.0,46.3982,46.4067,46.2793,46.3472,59498.0
2016-12-13 10:35:00,54.56,54.57,54.32,54.46,129538.0,46.3387,46.3472,46.1349,46.2538,129538.0
2016-12-13 10:40:00,54.45,54.56,54.41,54.56,146339.0,46.2453,46.3387,46.2113,46.3387,146339.0
2016-12-13 10:45:00,54.56,54.66,54.55,54.64,154801.0,46.3387,46.4237,46.3302,46.4067,154801.0
2016-12-13 10:50:00,54.65,54.81,54.63,54.79,97523.0,46.4152,46.5511,46.3982,46.5341,97523.0
2016-12-13 10:55:00,54.8,54.97,54.79,54.89,56923.0,46.5426,46.6869,46.5341,46.619,56923.0
2016-12-13 11:00:00,54.89,54.9,54.82,54.89,53860.0,46.619,46.6275,46.5595,46.619,53860.0
2016-12-13 11:05:00,54.89,54.94,54.87,54.91,91157.0,46.619,46.6615,46.602,46.636,91157.0
2016-12-13 11:10:00,54.9,54.9,54.8,54.84,70387.0,46.6275,46.6275,46.5426,46.5765,70387.0
2016-12-13 11:15:00,54.84,54.96,54.83,54.95,155983.0,46.5765,46.6784,46.568,46.67,155983.0
2016-12-13 11:20:00,54.95,55.18,54.93,55.16,153055.0,46.67,46.8653,46.653,46.8483,153055.0
2016-12-13 11:25:00,55.16,55.17,55.01,55.02,65848.0,46.8483,46.8568,46.7209,46.7294,65848.0
2016-12-13 11:30:00,55.03,55.08,54.88,54.89,62306.0,46.7379,46.7804,46.6105,46.619,62306.0
2016-12-13 11:35:00,54.89,54.95,54.84,54.95,84841.0,46.619,46.67,46.5765,46.67,84841.0
2016-12-13 11:40:00,54.95,55.03,54.91,55.02,39962.0,46.67,46.7379,46.636,46.7294,39962.0
2016-12-13 11:45:00,55.02,55.04,54.94,54.96,56976.0,46.7294,46.7464,46.6615,46.6784,56976.0
2016-12-13 11:50:00,54.96,55.05,54.9,54.91,52722.0,46.6784,46.7549,46.6275,46.636,52722.0
2016-12-13 11:55:00,54.91,55.06,54.91,55.05,35344.0,46.636,46.7634,46.636,46.7549,35344.0
2016-12-13 12:00:00,55.05,55.17,55.02,55.04,75192.0,46.7549,46.8568,46.7294,46.7464,75192.0
2016-12-13 12:05:00,55.05,55.19,55.05,55.14,37661.0,46.7549,46.8738,46.7549,46.8313,37661.0
2016-12-13 12:10:00,55.14,55.17,55.11,55.16,44092.0,46.8313,46.8568,46.8058,46.8483,44092.0
2016-12-13 12:15:00,55.16,55.3,55.15,55.3,82264.0,46.8483,46.9672,46.8398,46.9672,82264.0
2016-12-13 12:20:00,55.3,55.35,55.27,55.29,72762.0,46.9672,47.0097,46.9417,46.9587,72762.0
2016-12-13 12:25:00,55.28,55.34,55.19,55.25,79515.0,46.9502,47.0012,46.8738,46.9248,79515.0
2016-12-13 12:30:00,55.25,55.3,55.21,55.3,36753.0,46.9248,46.9672,46.8908,46.9672,36753.0
2016-12-13 12:35:00,55.3,55.31,55.26,55.28,50267.0,46.9672,46.9757,46.9332,46.9502,50267.0
2016-12-13 12:40:00,55.28,55.3,55.27,55.29,116317.0,46.9502,46.9672,46.9417,46.9587,116317.0
2016-12-13 12:45:00,55.29,55.48,55.25,55.44,120159.0,46.9587,47.1201,46.9248,47.0861,120159.0
2016-12-13 12:50:00,55.43,55.54,55.37,55.44,110858.0,47.0776,47.1711,47.0267,47.0861,110858.0
2016-12-13 12:55:00,55.44,55.56,55.44,55.51,69017.0,47.0861,47.188,47.0861,47.1456,69017.0
2016-12-13 13:00:00,55.52,55.53,55.49,55.52,50693.0,47.1541,47.1626,47.1286,47.1541,50693.0
2016-12-13 13:05:00,55.53,55.56,55.47,55.48,53300.0,47.1626,47.188,47.1116,47.1201,53300.0
2016-12-13 13:10:00,55.49,55.52,55.44,55.49,35478.0,47.1286,47.1541,47.0861,47.1286,35478.0
2016-12-13 13:15:00,55.49,55.53,55.45,55.52,40831.0,47.1286,47.1626,47.0946,47.1541,40831.0
2016-12-13 13:20:00,55.53,55.56,55.48,55.49,63353.0,47.1626,47.188,47.1201,47.1286,63353.0
2016-12-13 13:25:00,55.49,55.51,55.41,55.49,80744.0,47.1286,47.1456,47.0606,47.1286,80744.0
2016-12-13 13:30:00,55.49,55.5,55.36,55.36,66579.0,47.1286,47.1371,47.0182,47.0182,66579.0
2016-12-13 13:35:00,55.37,55.42,55.33,55.41,59328.0,47.0267,47.0691,46.9927,47.0606,59328.0
2016-12-13 13:40:00,55.41,55.44,55.4,55.42,33956.0,47.0606,47.0861,47.0521,47.0691,33956.0
2016-12-13 13:45:00,55.41,55.53,55.4,55.48,44514.0,47.0606,47.1626,47.0521,47.1201,44514.0
2016-12-13 13:50:00,55.48,55.56,55.48,55.52,93391.0,47.1201,47.188,47.1201,47.1541,93391.0
2016-12-13 13:55:00,55.51,55.53,55.4,55.48,65912.0,47.1456,47.1626,47.0521,47.1201,65912.0
2016-12-13 14:00:00,55.48,55.51,55.4,55.43,70219.0,47.1201,47.1456,47.0521,47.0776,70219.0
2016-12-13 14:05:00,55.43,55.43,55.38,55.39,85227.0,47.0776,47.0776,47.0352,47.0437,85227.0
2016-12-13 14:10:00,55.39,55.41,55.32,55.33,61575.0,47.0437,47.0606,46.9842,46.9927,61575.0
2016-12-13 14:15:00,55.32,55.34,55.22,55.29,127249.0,46.9842,47.0012,46.8993,46.9587,127249.0
2016-12-13 14:20:00,55.29,55.31,55.25,55.29,31949.0,46.9587,46.9757,46.9248,46.9587,31949.0
2016-12-13 14:25:00,55.29,55.29,55.19,55.23,82033.0,46.9587,46.9587,46.8738,46.9078,82033.0
2016-12-13 14:30:00,55.23,55.23,55.09,55.17,58625.0,46.9078,46.9078,46.7889,46.8568,58625.0
2016-12-13 14:35:00,55.17,55.2,55.16,55.19,44431.0,46.8568,46.8823,46.8483,46.8738,44431.0
2016-12-13 14:40:00,55.19,55.2,55.15,55.18,49483.0,46.8738,46.8823,46.8398,46.8653,49483.0
2016-12-13 14:45:00,55.18,55.26,55.17,55.21,83103.0,46.8653,46.9332,46.8568,46.8908,83103.0
2016-12-13 14:50:00,55.2,55.25,55.17,55.18,74215.0,46.8823,46.9248,46.8568,46.8653,74215.0
2016-12-13 14:55:00,55.19,55.21,55.17,55.18,62351.0,46.8738,46.8908,46.8568,46.8653,62351.0
2016-12-13 15:00:00,55.17,55.2,55.1,55.11,78199.0,46.8568,46.8823,46.7974,46.8058,78199.0
2016-12-13 15:05:00,55.11,55.18,55.11,55.14,48623.0,46.8058,46.8653,46.8058,46.8313,48623.0
2016-12-13 15:10:00,55.15,55.15,55.09,55.13,56838.0,46.8398,46.8398,46.7889,46.8228,56838.0
2016-12-13 15:15:00,55.14,55.15,55.1,55.13,64328.0,46.8313,46.8398,46.7974,46.8228,64328.0
2016-12-13 15:20:00,55.14,55.15,54.99,55.0,83283.0,46.8313,46.8398,46.7039,46.7124,83283.0
2016-12-13 15:25:00,55.0,55.01,54.86,54.89,163869.0,46.7124,46.7209,46.5935,46.619,163869.0
2016-12-13 15:30:00,54.9,54.97,54.87,54.97,155504.0,46.6275,46.6869,46.602,46.6869,155504.0
2016-12-13 15:35:00,54.97,55.07,54.96,54.98,109895.0,46.6869,46.7719,46.6784,46.6954,109895.0
2016-12-13 15:40:00,54.99,55.07,54.98,55.03,89587.0,46.7039,46.7719,46.6954,46.7379,89587.0
2016-12-13 15:45:00,55.03,55.04,54.93,54.94,144193.0,46.7379,46.7464,46.653,46.6615,144193.0
2016-12-13 15:50:00,54.95,54.96,54.9,54.94,132195.0,46.67,46.6784,46.6275,46.6615,132195.0
2016-12-13 15:55:00,54.93,54.97,54.88,54.91,370814.0,46.653,46.6869,46.6105,46.636,370814.0
2016-12-14 09:30:00,54.23,54.49,54.07,54.44,179043.0,46.0584,46.2793,45.9226,46.2368,179043.0
2016-12-14 09:35:00,54.44,54.53,54.35,54.46,91675.0,46.2368,46.3132,46.1604,46.2538,91675.0
2016-12-14 09:40:00,54.49,54.5,54.41,54.41,99808.0,46.2793,46.2878,46.2113,46.2113,99808.0
2016-12-14 09:45:00,54.41,54.47,54.36,54.45,70498.0,46.2113,46.2623,46.1689,46.2453,70498.0
2016-12-14 09:50:00,54.44,54.44,54.24,54.32,82003.0,46.2368,46.2368,46.0669,46.1349,82003.0
2016-12-14 09:55:00,54.32,54.33,54.09,54.11,77462.0,46.1349,46.1434,45.9395,45.9565,77462.0
2016-12-14 10:00:00,54.1,54.28,54.09,54.27,92725.0,45.948,46.1009,45.9395,46.0924,92725.0
2016-12-14 10:05:00,54.27,54.31,54.16,54.16,33123.0,46.0924,46.1264,45.999,45.999,33123.0
2016-12-14 10:10:00,54.18,54.28,54.17,54.23,60455.0,46.016,46.1009,46.0075,46.0584,60455.0
2016-12-14 10:15:00,54.23,54.28,54.15,54.19,58119.0,46.0584,46.1009,45.9905,46.0245,58119.0
2016-12-14 10:20:00,54.17,54.27,54.14,54.25,48607.0,46.0075,46.0924,45.982,46.0754,48607.0
2016-12-14 10:25:00,54.24,54.26,54.15,54.16,32326.0,46.0669,46.0839,45.9905,45.999,32326.0
2016-12-14 10:30:00,54.17,54.5,54.15,54.45,388872.0,46.0075,46.2878,45.9905,46.2453,388872.0
2016-12-14 10:35:00,54.45,54.46,54.25,54.26,72242.0,46.2453,46.2538,46.0754,46.0839,72242.0
2016-12-14 10:40:00,54.27,54.37,54.27,54.34,77097.0,46.0924,46.1774,46.0924,46.1519,77097.0
2016-12-14 10:45:00,54.34,54.46,54.3,54.34,83476.0,46.1519,46.2538,46.1179,46.1519,83476.0
2016-12-14 10:50:00,54.34,54.48,54.33,54.4,46944.0,46.1519,46.2708,46.1434,46.2028,46944.0
2016-12-14 10:55:00,54.39,54.43,54.26,54.27,64572.0,46.1943,46.2283,46.0839,46.0924,64572.0
2016-12-14 11:00:00,54.27,54.4,54.26,54.34,61358.0,46.0924,46.2028,46.0839,46.1519,61358.0
2016-12-14 11:05:00,54.34,54.46,54.32,54.34,94306.0,46.1519,46.2538,46.1349,46.1519,94306.0
2016-12-14 11:10:00,54.35,54.44,54.33,54.4,51576.0,46.1604,46.2368,46.1434,46.2028,51576.0
2016-12-14 11:15:00,54.4,54.48,54.34,54.41,131029.0,46.2028,46.2708,46.1519,46.2113,131029.0
2016-12-14 11:20:00,54.41,54.43,54.34,54.39,88453.0,46.2113,46.2283,46.1519,46.1943,88453.0
2016-12-14 11:25:00,54.4,54.44,54.35,54.37,89421.0,46.2028,46.2368,46.1604,46.1774,89421.0
2016-12-14 11:30:00,54.36,54.41,54.22,54.24,100739.0,46.1689,46.2113,46.05,46.0669,100739.0
2016-12-14 11:35:00,54.24,54.29,54.23,54.23,57121.0,46.0669,46.1094,46.0584,46.0584,57121.0
2016-12-14 11:40:00,54.23,54.24,54.15,54.18,79116.0,46.0584,46.0669,45.9905,46.016,79116.0
2016-12-14 11:45:00,54.18,54.22,54.14,54.17,86282.0,46.016,46.05,45.982,46.0075,86282.0
2016-12-14 11:50:00,54.18,54.24,54.15,54.24,53829.0,46.016,46.0669,45.9905,46.0669,53829.0
2016-12-14 11:55:00,54.24,54.3,54.21,54.3,57678.0,46.0669,46.1179,46.0415,46.1179,57678.0
2016-12-14 12:00:00,54.3,54.39,54.3,54.38,59390.0,46.1179,46.1943,46.1179,46.1858,59390.0
2016-12-14 12:05:00,54.37,54.38,54.31,54.37,39542.0,46.1774,46.1858,46.1264,46.1774,39542.0
2016-12-14 12:10:00,54.37,54.43,54.36,54.36,68297.0,46.1774,46.2283,46.1689,46.1689,68297.0
2016-12-14 12:15:00,54.37,54.38,54.3,54.35,44144.0,46.1774,46.1858,46.1179,46.1604,44144.0
2016-12-14 12:20:00,54.35,54.35,54.3,54.3,42657.0,46.1604,46.1604,46.1179,46.1179,42657.0
2016-12-14 12:25:00,54.3,54.41,54.3,54.4,37723.0,46.1179,46.2113,46.1179,46.2028,37723.0
2016-12-14 12:30:00,54.4,54.41,54.31,54.31,41438.0,46.2028,46.2113,46.1264,46.1264,41438.0
2016-12-14 12:35:00,54.32,54.36,54.3,54.35,28602.0,46.1349,46.1689,46.1179,46.1604,28602.0
2016-12-14 12:40:00,54.35,54.35,54.31,54.35,21315.0,46.1604,46.1604,46.1264,46.1604,21315.0
2016-12-14 12:45:00,54.35,54.39,54.3,54.33,36914.0,46.1604,46.1943,46.1179,46.1434,36914.0
2016-12-14 12:50:00,54.34,54.36,54.29,54.33,30795.0,46.1519,46.1689,46.1094,46.1434,30795.0
2016-12-14 12:55:00,54.32,54.34,54.27,54.29,32554.0,46.1349,46.1519,46.0924,46.1094,32554.0
2016-12-14 13:00:00,54.3,54.38,54.3,54.32,30429.0,46.1179,46.1858,46.1179,46.1349,30429.0
2016-12-14 13:05:00,54.32,54.36,54.28,54.29,27406.0,46.1349,46.1689,46.1009,46.1094,27406.0
2016-12-14 13:10:00,54.28,54.34,54.28,54.34,18584.0,46.1009,46.1519,46.1009,46.1519,18584.0
2016-12-14 13:15:00,54.35,54.39,54.32,54.39,18275.0,46.1604,46.1943,46.1349,46.1943,18275.0
2016-12-14 13:20:00,54.4,54.42,54.36,54.38,29110.0,46.2028,46.2198,46.1689,46.1858,29110.0
2016-12-14 13:25:00,54.37,54.39,54.34,54.34,19470.0,46.1774,46.1943,46.1519,46.1519,19470.0
2016-12-14 13:30:00,54.35,54.4,54.34,54.35,31886.0,46.1604,46.2028,46.1519,46.1604,31886.0
2016-12-14 13:35:00,54.36,54.4,54.32,54.36,31875.0,46.1689,46.2028,46.1349,46.1689,31875.0
2016-12-14 13:40:00,54.37,54.4,54.32,54.34,57435.0,46.1774,46.2028,46.1349,46.1519,57435.0
2016-12-14 13:45:00,54.35,54.39,54.34,54.38,37100.0,46.1604,46.1943,46.1519,46.1858,37100.0
2016-12-14 13:50:00,54.38,54.39,54.3,54.35,43263.0,46.1858,46.1943,46.1179,46.1604,43263.0
2016-12-14 13:55:00,54.34,54.41,54.32,54.41,21901.0,46.1519,46.2113,46.1349,46.2113,21901.0
2016-12-14 14:00:00,54.41,54.56,54.27,54.55,153423.0,46.2113,46.3387,46.0924,46.3302,153423.0
2016-12-14 14:05:00,54.55,54.55,54.36,54.4,165069.0,46.3302,46.3302,46.1689,46.2028,165069.0
2016-12-14 14:10:00,54.39,54.47,54.17,54.17,111004.0,46.1943,46.2623,46.0075,46.0075,111004.0
2016-12-14 14:15:00,54.18,54.24,54.12,54.22,69903.0,46.016,46.0669,45.965,46.05,69903.0
2016-12-14 14:20:00,54.22,54.24,54.12,54.17,53984.0,46.05,46.0669,45.965,46.0075,53984.0
2016-12-14 14:25:00,54.16,54.17,54.01,54.03,153567.0,45.999,46.0075,45.8716,45.8886,153567.0
2016-12-14 14:30:00,54.03,54.15,54.0,54.12,79124.0,45.8886,45.9905,45.8631,45.965,79124.0
2016-12-14 14:35:00,54.12,54.15,54.01,54.09,88068.0,45.965,45.9905,45.8716,45.9395,88068.0
2016-12-14 14:40:00,54.09,54.3,54.08,54.17,76307.0,45.9395,46.1179,45.9311,46.0075,76307.0
2016-12-14 14:45:00,54.17,54.23,54.11,54.21,57081.0,46.0075,46.0584,45.9565,46.0415,57081.0
2016-12-14 14:50:00,54.21,54.21,54.06,54.08,45490.0,46.0415,46.0415,45.9141,45.9311,45490.0
2016-12-14 14:55:00,54.09,54.09,53.91,53.94,130983.0,45.9395,45.9395,45.7867,45.8121,130983.0
2016-12-14 15:00:00,53.95,54.01,53.88,53.97,62483.0,45.8206,45.8716,45.7612,45.8376,62483.0
2016-12-14 15:05:00,53.97,53.98,53.67,53.72,184398.0,45.8376,45.8461,45.5828,45.6253,184398.0
2016-12-14 15:10:00,53.71,53.73,53.65,53.67,102297.0,45.6168,45.6338,45.5658,45.5828,102297.0
2016-12-14 15:15:00,53.67,53.67,53.46,53.57,111131.0,45.5828,45.5828,45.4045,45.4979,111131.0
2016-12-14 15:20:00,53.55,53.72,53.55,53.65,99876.0,45.4809,45.6253,45.4809,45.5658,99876.0
2016-12-14 15:25:00,53.65,53.69,53.6,53.66,77102.0,45.5658,45.5998,45.5234,45.5743,77102.0
2016-12-14 15:30:00,53.65,53.86,53.65,53.86,206439.0,45.5658,45.7442,45.5658,45.7442,206439.0
2016-12-14 15:35:00,53.86,53.86,53.75,53.8,124336.0,45.7442,45.7442,45.6508,45.6932,124336.0
2016-12-14 15:40:00,53.8,53.82,53.63,53.68,162007.0,45.6932,45.7102,45.5489,45.5913,162007.0
2016-12-14 15:45:00,53.68,53.76,53.61,53.62,144370.0,45.5913,45.6593,45.5319,45.5404,144370.0
2016-12-14 15:50:00,53.64,53.65,53.46,53.49,303244.0,45.5574,45.5658,45.4045,45.43,303244.0
2016-12-14 15:55:00,53.49,53.54,53.41,53.5,584022.0,45.43,45.4724,45.362,45.4384,584022.0
2016-12-15 09:30:00,53.41,53.65,53.13,53.21,244231.0,45.362,45.5658,45.1242,45.1921,244231.0
2016-12-15 09:35:00,53.24,53.33,53.15,53.26,87398.0,45.2176,45.2941,45.1412,45.2346,87398.0
2016-12-15 09:40:00,53.26,53.4,53.21,53.35,154410.0,45.2346,45.3535,45.1921,45.311,154410.0
2016-12-15 09:45:00,53.36,53.37,53.23,53.29,241138.0,45.3195,45.328,45.2091,45.2601,241138.0
2016-12-15 09:50:00,53.3,53.4,53.2,53.25,129739.0,45.2686,45.3535,45.1837,45.2261,129739.0
2016-12-15 09:55:00,53.25,53.36,53.2,53.3,72225.0,45.2261,45.3195,45.1837,45.2686,72225.0
2016-12-15 10:00:00,53.3,53.51,53.29,53.35,130529.0,45.2686,45.4469,45.2601,45.311,130529.0
2016-12-15 10:05:00,53.36,53.47,53.23,53.38,111006.0,45.3195,45.413,45.2091,45.3365,111006.0
2016-12-15 10:10:00,53.38,53.42,53.28,53.41,142760.0,45.3365,45.3705,45.2516,45.362,142760.0
2016-12-15 10:15:00,53.42,53.43,53.15,53.16,114148.0,45.3705,45.379,45.1412,45.1497,114148.0
2016-12-15 10:20:00,53.16,53.33,53.14,53.26,139032.0,45.1497,45.2941,45.1327,45.2346,139032.0
2016-12-15 10:25:00,53.26,53.49,53.23,53.4,114934.0,45.2346,45.43,45.2091,45.3535,114934.0
2016-12-15 10:30:00,53.41,53.61,53.4,53.48,204558.0,45.362,45.5319,45.3535,45.4215,204558.0
2016-12-15 10:35:00,53.49,53.58,53.43,53.47,130182.0,45.43,45.5064,45.379,45.413,130182.0
2016-12-15 10:40:00,53.47,53.52,53.4,53.48,139041.0,45.413,45.4554,45.3535,45.4215,139041.0
2016-12-15 10:45:00,53.47,53.51,53.35,53.48,93668.0,45.413,45.4469,45.311,45.4215,93668.0
2016-12-15 10:50:00,53.49,53.58,53.46,53.5,119247.0,45.43,45.5064,45.4045,45.4384,119247.0
2016-12-15 10:55:00,53.5,53.72,53.5,53.68,70222.0,45.4384,45.6253,45.4384,45.5913,70222.0
2016-12-15 11:00:00,53.69,53.85,53.62,53.84,74562.0,45.5998,45.7357,45.5404,45.7272,74562.0
2016-12-15 11:05:00,53.84,53.86,53.78,53.86,58773.0,45.7272,45.7442,45.6763,45.7442,58773.0
2016-12-15 11:10:00,53.86,53.91,53.77,53.8,89795.0,45.7442,45.7867,45.6678,45.6932,89795.0
2016-12-15 11:15:00,53.81,53.87,53.77,53.87,115824.0,45.7017,45.7527,45.6678,45.7527,115824.0
2016-12-15 11:20:00,53.87,53.92,53.72,53.72,57500.0,45.7527,45.7952,45.6253,45.6253,57500.0
2016-12-15 11:25:00,53.71,53.72,53.41,53.41,141977.0,45.6168,45.6253,45.362,45.362,141977.0
2016-12-15 11:30:00,53.4,53.48,53.37,53.47,101568.0,45.3535,45.4215,45.328,45.413,101568.0
2016-12-15 11:35:00,53.47,53.54,53.44,53.45,85429.0,45.413,45.4724,45.3875,45.396,85429.0
2016-12-15 11:40:00,53.45,53.51,53.42,53.51,91234.0,45.396,45.4469,45.3705,45.4469,91234.0
2016-12-15 11:45:00,53.51,53.67,53.45,53.61,69948.0,45.4469,45.5828,45.396,45.5319,69948.0
2016-12-15 11:50:00,53.62,53.63,53.57,53.6,56279.0,45.5404,45.5489,45.4979,45.5234,56279.0
2016-12-15 11:55:00,53.59,53.62,53.51,53.54,68989.0,45.5149,45.5404,45.4469,45.4724,68989.0
2016-12-15 12:00:00,53.55,53.64,53.52,53.62,33200.0,45.4809,45.5574,45.4554,45.5404,33200.0
2016-12-15 12:05:00,53.63,53.64,53.59,53.61,35175.0,45.5489,45.5574,45.5149,45.5319,35175.0
2016-12-15 12:10:00,53.62,53.63,53.53,53.55,47885.0,45.5404,45.5489,45.4639,45.4809,47885.0
2016-12-15 12:15:00,53.55,53.69,53.52,53.68,57503.0,45.4809,45.5998,45.4554,45.5913,57503.0
2016-12-15 12:20:00,53.69,53.73,53.67,53.72,38098.0,45.5998,45.6338,45.5828,45.6253,38098.0
2016-12-15 12:25:00,53.73,53.81,53.73,53.8,40936.0,45.6338,45.7017,45.6338,45.6932,40936.0
2016-12-15 12:30:00,53.8,53.8,53.72,53.73,61687.0,45.6932,45.6932,45.6253,45.6338,61687.0
2016-12-15 12:35:00,53.72,53.82,53.72,53.8,128646.0,45.6253,45.7102,45.6253,45.6932,128646.0
2016-12-15 12:40:00,53.81,53.9,53.81,53.89,50398.0,45.7017,45.7782,45.7017,45.7697,50398.0
2016-12-15 12:45:00,53.89,53.9,53.78,53.8,76087.0,45.7697,45.7782,45.6763,45.6932,76087.0
2016-12-15 12:50:00,53.8,53.82,53.75,53.79,54970.0,45.6932,45.7102,45.6508,45.6847,54970.0
2016-12-15 12:55:00,53.79,53.87,53.78,53.87,44733.0,45.6847,45.7527,45.6763,45.7527,44733.0
2016-12-15 13:00:00,53.86,53.95,53.86,53.94,41782.0,45.7442,45.8206,45.7442,45.8121,41782.0
2016-12-15 13:05:00,53.94,54.01,53.93,53.98,51799.0,45.8121,45.8716,45.8037,45.8461,51799.0
2016-12-15 13:10:00,53.98,54.02,53.94,53.98,39322.0,45.8461,45.8801,45.8121,45.8461,39322.0
2016-12-15 13:15:00,53.99,54.0,53.89,53.91,28002.0,45.8546,45.8631,45.7697,45.7867,28002.0
2016-12-15 13:20:00,53.9,53.97,53.89,53.91,33333.0,45.7782,45.8376,45.7697,45.7867,33333.0
2016-12-15 13:25:00,53.9,53.92,53.82,53.85,26464.0,45.7782,45.7952,45.7102,45.7357,26464.0
2016-12-15 13:30:00,53.86,53.88,53.8,53.84,29530.0,45.7442,45.7612,45.6932,45.7272,29530.0
2016-12-15 13:35:00,53.84,53.87,53.76,53.76,31341.0,45.7272,45.7527,45.6593,45.6593,31341.0
2016-12-15 13:40:00,53.76,53.8,53.76,53.77,14564.0,45.6593,45.6932,45.6593,45.6678,14564.0
2016-12-15 13:45:00,53.76,53.77,53.71,53.77,49881.0,45.6593,45.6678,45.6168,45.6678,49881.0
2016-12-15 13:50:00,53.77,53.88,53.74,53.77,52824.0,45.6678,45.7612,45.6423,45.6678,52824.0
2016-12-15 13:55:00,53.76,53.87,53.76,53.83,35920.0,45.6593,45.7527,45.6593,45.7187,35920.0
2016-12-15 14:00:00,53.82,53.95,53.82,53.95,34036.0,45.7102,45.8206,45.7102,45.8206,34036.0
2016-12-15 14:05:00,53.94,53.98,53.93,53.94,50277.0,45.8121,45.8461,45.8037,45.8121,50277.0
2016-12-15 14:10:00,53.95,53.97,53.93,53.96,32383.0,45.8206,45.8376,45.8037,45.8291,32383.0
2016-12-15 14:15:00,53.96,54.0,53.94,53.96,39356.0,45.8291,45.8631,45.8121,45.8291,39356.0
2016-12-15 14:20:00,53.96,53.97,53.92,53.95,22930.0,45.8291,45.8376,45.7952,45.8206,22930.0
2016-12-15 14:25:00,53.94,53.96,53.9,53.92,94368.0,45.8121,45.8291,45.7782,45.7952,94368.0
2016-12-15 14:30:00,53.92,53.92,53.86,53.9,51298.0,45.7952,45.7952,45.7442,45.7782,51298.0
2016-12-15 14:35:00,53.9,53.9,53.8,53.84,60713.0,45.7782,45.7782,45.6932,45.7272,60713.0
2016-12-15 14:40:00,53.84,53.84,53.78,53.83,35892.0,45.7272,45.7272,45.6763,45.7187,35892.0
2016-12-15 14:45:00,53.83,53.86,53.74,53.76,39365.0,45.7187,45.7442,45.6423,45.6593,39365.0
2016-12-15 14:50:00,53.76,53.85,53.76,53.77,27023.0,45.6593,45.7357,45.6593,45.6678,27023.0
2016-12-15 14:55:00,53.77,53.8,53.74,53.75,40379.0,45.6678,45.6932,45.6423,45.6508,40379.0
2016-12-15 15:00:00,53.75,53.81,53.71,53.75,60277.0,45.6508,45.7017,45.6168,45.6508,60277.0
2016-12-15 15:05:00,53.76,53.81,53.74,53.75,62587.0,45.6593,45.7017,45.6423,45.6508,62587.0
2016-12-15 15:10:00,53.75,53.81,53.72,53.73,41132.0,45.6508,45.7017,45.6253,45.6338,41132.0
2016-12-15 15:15:00,53.73,53.77,53.68,53.72,56217.0,45.6338,45.6678,45.5913,45.6253,56217.0
2016-12-15 15:20:00,53.72,53.8,53.72,53.77,43812.0,45.6253,45.6932,45.6253,45.6678,43812.0
2016-12-15 15:25:00,53.77,53.82,53.72,53.73,51615.0,45.6678,45.7102,45.6253,45.6338,51615.0
2016-12-15 15:30:00,53.73,53.82,53.73,53.75,61206.0,45.6338,45.7102,45.6338,45.6508,61206.0
2016-12-15 15:35:00,53.76,53.79,53.74,53.76,70756.0,45.6593,45.6847,45.6423,45.6593,70756.0
2016-12-15 15:40:00,53.75,53.86,53.74,53.83,95481.0,45.6508,45.7442,45.6423,45.7187,95481.0
2016-12-15 15:45:00,53.84,53.89,53.76,53.78,114943.0,45.7272,45.7697,45.6593,45.6763,114943.0
2016-12-15 15:50:00,53.78,53.84,53.77,53.8,131690.0,45.6763,45.7272,45.6678,45.6932,131690.0
2016-12-15 15:55:00,53.8,53.83,53.73,53.79,473663.0,45.6932,45.7187,45.6338,45.6847,473663.0
2016-12-16 09:30:00,54.23,54.25,53.92,54.09,841152.0,46.0584,46.0754,45.7952,45.9395,841152.0
2016-12-16 09:35:00,54.1,54.17,53.8,54.07,86405.0,45.948,46.0075,45.6932,45.9226,86405.0
2016-12-16 09:40:00,54.08,54.16,53.98,54.02,85426.0,45.9311,45.999,45.8461,45.8801,85426.0
2016-12-16 09:45:00,54.05,54.11,53.99,54.08,78466.0,45.9056,45.9565,45.8546,45.9311,78466.0
2016-12-16 09:50:00,54.07,54.12,54.03,54.07,46658.0,45.9226,45.965,45.8886,45.9226,46658.0
2016-12-16 09:55:00,54.07,54.16,54.05,54.14,151824.0,45.9226,45.999,45.9056,45.982,151824.0
2016-12-16 10:00:00,54.15,54.17,54.05,54.08,58380.0,45.9905,46.0075,45.9056,45.9311,58380.0
2016-12-16 10:05:00,54.07,54.11,54.03,54.05,30469.0,45.9226,45.9565,45.8886,45.9056,30469.0
2016-12-16 10:10:00,54.06,54.12,54.06,54.09,57992.0,45.9141,45.965,45.9141,45.9395,57992.0
2016-12-16 10:15:00,54.1,54.12,54.03,54.09,67831.0,45.948,45.965,45.8886,45.9395,67831.0
2016-12-16 10:20:00,54.1,54.14,54.07,54.13,43097.0,45.948,45.982,45.9226,45.9735,43097.0
2016-12-16 10:25:00,54.13,54.13,54.04,54.06,40769.0,45.9735,45.9735,45.8971,45.9141,40769.0
2016-12-16 10:30:00,54.07,54.07,54.0,54.01,46331.0,45.9226,45.9226,45.8631,45.8716,46331.0
2016-12-16 10:35:00,54.01,54.08,54.0,54.04,34743.0,45.8716,45.9311,45.8631,45.8971,34743.0
2016-12-16 10:40:00,54.04,54.11,54.03,54.1,56855.0,45.8971,45.9565,45.8886,45.948,56855.0
2016-12-16 10:45:00,54.11,54.16,54.09,54.13,34164.0,45.9565,45.999,45.9395,45.9735,34164.0
2016-12-16 10:50:00,54.12,54.17,54.05,54.1,61473.0,45.965,46.0075,45.9056,45.948,61473.0
2016-12-16 10:55:00,54.09,54.17,54.09,54.14,58376.0,45.9395,46.0075,45.9395,45.982,58376.0
2016-12-16 11:00:00,54.14,54.19,54.12,54.17,103645.0,45.982,46.0245,45.965,46.0075,103645.0
2016-12-16 11:05:00,54.17,54.28,54.15,54.26,130080.0,46.0075,46.1009,45.9905,46.0839,130080.0
2016-12-16 11:10:00,54.25,54.25,54.1,54.16,113951.0,46.0754,46.0754,45.948,45.999,113951.0
2016-12-16 11:15:00,54.17,54.21,54.12,54.13,50599.0,46.0075,46.0415,45.965,45.9735,50599.0
2016-12-16 11:20:00,54.13,54.14,54.09,54.13,64617.0,45.9735,45.982,45.9395,45.9735,64617.0
2016-12-16 11:25:00,54.14,54.16,54.07,54.07,20476.0,45.982,45.999,45.9226,45.9226,20476.0
2016-12-16 11:30:00,54.07,54.07,54.01,54.05,25231.0,45.9226,45.9226,45.8716,45.9056,25231.0
2016-12-16 11:35:00,54.05,54.05,53.96,54.0,42301.0,45.9056,45.9056,45.8291,45.8631,42301.0
2016-12-16 11:40:00,54.01,54.09,53.98,54.03,41531.0,45.8716,45.9395,45.8461,45.8886,41531.0
2016-12-16 11:45:00,54.03,54.04,53.98,54.01,32998.0,45.8886,45.8971,45.8461,45.8716,32998.0
2016-12-16 11:50:00,54.01,54.05,53.98,53.99,36110.0,45.8716,45.9056,45.8461,45.8546,36110.0
2016-12-16 11:55:00,54.0,54.09,54.0,54.06,25092.0,45.8631,45.9395,45.8631,45.9141,25092.0
2016-12-16 12:00:00,54.07,54.14,54.04,54.05,38771.0,45.9226,45.982,45.8971,45.9056,38771.0
2016-12-16 12:05:00,54.05,54.21,54.05,54.18,68745.0,45.9056,46.0415,45.9056,46.016,68745.0
2016-12-16 12:10:00,54.18,54.2,54.14,54.2,35666.0,46.016,46.033,45.982,46.033,35666.0
2016-12-16 12:15:00,54.19,54.21,54.13,54.19,78528.0,46.0245,46.0415,45.9735,46.0245,78528.0
2016-12-16 12:20:00,54.19,54.21,54.14,54.16,79301.0,46.0245,46.0415,45.982,45.999,79301.0
2016-12-16 12:25:00,54.16,54.16,54.09,54.1,82482.0,45.999,45.999,45.9395,45.948,82482.0
2016-12-16 12:30:00,54.1,54.11,54.02,54.02,145705.0,45.948,45.9565,45.8801,45.8801,145705.0
2016-12-16 12:35:00,54.02,54.04,53.97,54.01,89601.0,45.8801,45.8971,45.8376,45.8716,89601.0
2016-12-16 12:40:00,54.01,54.02,53.97,54.0,47959.0,45.8716,45.8801,45.8376,45.8631,47959.0
2016-12-16 12:45:00,53.99,53.99,53.87,53.9,63188.0,45.8546,45.8546,45.7527,45.7782,63188.0
2016-12-16 12:50:00,53.9,53.9,53.81,53.83,45894.0,45.7782,45.7782,45.7017,45.7187,45894.0
2016-12-16 12:55:00,53.83,53.89,53.82,53.88,32251.0,45.7187,45.7697,45.7102,45.7612,32251.0
2016-12-16 13:00:00,53.88,53.9,53.78,53.8,49594.0,45.7612,45.7782,45.6763,45.6932,49594.0
2016-12-16 13:05:00,53.8,53.81,53.75,53.81,22772.0,45.6932,45.7017,45.6508,45.7017,22772.0
2016-12-16 13:10:00,53.81,53.83,53.78,53.79,20638.0,45.7017,45.7187,45.6763,45.6847,20638.0
2016-12-16 13:15:00,53.8,53.82,53.77,53.81,35215.0,45.6932,45.7102,45.6678,45.7017,35215.0
2016-12-16 13:20:00,53.8,53.85,53.79,53.83,28134.0,45.6932,45.7357,45.6847,45.7187,28134.0
2016-12-16 13:25:00,53.84,53.84,53.77,53.78,21732.0,45.7272,45.7272,45.6678,45.6763,21732.0
2016-12-16 13:30:00,53.77,53.84,53.76,53.83,27137.0,45.6678,45.7272,45.6593,45.7187,27137.0
2016-12-16 13:35:00,53.84,53.86,53.82,53.85,24518.0,45.7272,45.7442,45.7102,45.7357,24518.0
2016-12-16 13:40:00,53.85,53.87,53.82,53.87,27434.0,45.7357,45.7527,45.7102,45.7527,27434.0
2016-12-16 13:45:00,53.87,53.9,53.82,53.9,44972.0,45.7527,45.7782,45.7102,45.7782,44972.0
2016-12-16 13:50:00,53.9,53.96,53.88,53.95,61328.0,45.7782,45.8291,45.7612,45.8206,61328.0
2016-12-16 13:55:00,53.96,53.98,53.94,53.95,39092.0,45.8291,45.8461,45.8121,45.8206,39092.0
2016-12-16 14:00:00,53.96,53.99,53.9,53.91,55645.0,45.8291,45.8546,45.7782,45.7867,55645.0
2016-12-16 14:05:00,53.91,53.93,53.82,53.88,89517.0,45.7867,45.8037,45.7102,45.7612,89517.0
2016-12-16 14:10:00,53.87,53.96,53.86,53.91,65076.0,45.7527,45.8291,45.7442,45.7867,65076.0
2016-12-16 14:15:00,53.9,53.9,53.86,53.9,28891.0,45.7782,45.7782,45.7442,45.7782,28891.0
2016-12-16 14:20:00,53.89,53.9,53.81,53.84,38873.0,45.7697,45.7782,45.7017,45.7272,38873.0
2016-12-16 14:25:00,53.84,53.87,53.81,53.86,37716.0,45.7272,45.7527,45.7017,45.7442,37716.0
2016-12-16 14:30:00,53.86,53.86,53.81,53.82,31859.0,45.7442,45.7442,45.7017,45.7102,31859.0
2016-12-16 14:35:00,53.83,53.84,53.79,53.82,35752.0,45.7187,45.7272,45.6847,45.7102,35752.0
2016-12-16 14:40:00,53.8,53.83,53.79,53.8,32548.0,45.6932,45.7187,45.6847,45.6932,32548.0
2016-12-16 14:45:00,53.8,53.85,53.74,53.82,113914.0,45.6932,45.7357,45.6423,45.7102,113914.0
2016-12-16 14:50:00,53.83,53.85,53.78,53.8,37879.0,45.7187,45.7357,45.6763,45.6932,37879.0
2016-12-16 14:55:00,53.8,53.87,53.78,53.86,78760.0,45.6932,45.7527,45.6763,45.7442,78760.0
2016-12-16 15:00:00,53.86,53.88,53.83,53.83,70279.0,45.7442,45.7612,45.7187,45.7187,70279.0
2016-12-16 15:05:00,53.83,53.84,53.79,53.82,47883.0,45.7187,45.7272,45.6847,45.7102,47883.0
2016-12-16 15:10:00,53.82,53.86,53.79,53.84,46416.0,45.7102,45.7442,45.6847,45.7272,46416.0
2016-12-16 15:15:00,53.84,53.86,53.82,53.85,48821.0,45.7272,45.7442,45.7102,45.7357,48821.0
2016-12-16 15:20:00,53.85,53.86,53.8,53.82,46882.0,45.7357,45.7442,45.6932,45.7102,46882.0
2016-12-16 15:25:00,53.82,53.83,53.78,53.83,100570.0,45.7102,45.7187,45.6763,45.7187,100570.0
2016-12-16 15:30:00,53.83,53.88,53.82,53.87,80560.0,45.7187,45.7612,45.7102,45.7527,80560.0
2016-12-16 15:35:00,53.86,53.9,53.85,53.86,97857.0,45.7442,45.7782,45.7357,45.7442,97857.0
2016-12-16 15:40:00,53.85,53.89,53.83,53.83,156523.0,45.7357,45.7697,45.7187,45.7187,156523.0
2016-12-16 15:45:00,53.83,54.09,53.83,54.08,380158.0,45.7187,45.9395,45.7187,45.9311,380158.0
2016-12-16 15:50:00,54.07,54.08,53.97,53.97,359644.0,45.9226,45.9311,45.8376,45.8376,359644.0
2016-12-16 15:55:00,53.98,54.03,53.89,54.0,640073.0,45.8461,45.8886,45.7697,45.8631,640073.0
2016-12-19 09:30:00,53.61,53.91,53.43,53.66,224397.0,45.5319,45.7867,45.379,45.5743,224397.0
2016-12-19 09:35:00,53.62,53.74,53.5,53.63,64439.0,45.5404,45.6423,45.4384,45.5489,64439.0
2016-12-19 09:40:00,53.61,53.71,53.52,53.65,70160.0,45.5319,45.6168,45.4554,45.5658,70160.0
2016-12-19 09:45:00,53.65,53.91,53.62,53.9,164568.0,45.5658,45.7867,45.5404,45.7782,164568.0
2016-12-19 09:50:00,53.91,53.92,53.65,53.76,189449.0,45.7867,45.7952,45.5658,45.6593,189449.0
2016-12-19 09:55:00,53.78,53.8,53.46,53.48,108699.0,45.6763,45.6932,45.4045,45.4215,108699.0
2016-12-19 10:00:00,53.48,53.56,53.47,53.47,159539.0,45.4215,45.4894,45.413,45.413,159539.0
2016-12-19 10:05:00,53.47,53.55,53.47,53.48,49420.0,45.413,45.4809,45.413,45.4215,49420.0
2016-12-19 10:10:00,53.48,53.61,53.48,53.57,74342.0,45.4215,45.5319,45.4215,45.4979,74342.0
2016-12-19 10:15:00,53.57,53.61,53.51,53.61,55305.0,45.4979,45.5319,45.4469,45.5319,55305.0
2016-12-19 10:20:00,53.6,53.67,53.57,53.62,49386.0,45.5234,45.5828,45.4979,45.5404,49386.0
2016-12-19 10:25:00,53.62,53.68,53.6,53.64,72891.0,45.5404,45.5913,45.5234,45.5574,72891.0
2016-12-19 10:30:00,53.64,53.75,53.63,53.64,109261.0,45.5574,45.6508,45.5489,45.5574,109261.0
2016-12-19 10:35:00,53.64,53.73,53.62,53.68,655153.0,45.5574,45.6338,45.5404,45.5913,655153.0
2016-12-19 10:40:00,53.68,53.72,53.64,53.69,43280.0,45.5913,45.6253,45.5574,45.5998,43280.0
2016-12-19 10:45:00,53.68,53.9,53.66,53.89,51462.0,45.5913,45.7782,45.5743,45.7697,51462.0
2016-12-19 10:50:00,53.89,53.9,53.79,53.84,26177.0,45.7697,45.7782,45.6847,45.7272,26177.0
2016-12-19 10:55:00,53.85,53.99,53.85,53.96,34072.0,45.7357,45.8546,45.7357,45.8291,34072.0
2016-12-19 11:00:00,53.95,53.96,53.87,53.88,27651.0,45.8206,45.8291,45.7527,45.7612,27651.0
2016-12-19 11:05:00,53.89,53.95,53.87,53.88,34360.0,45.7697,45.8206,45.7527,45.7612,34360.0
2016-12-19 11:10:00,53.88,53.94,53.86,53.86,34362.0,45.7612,45.8121,45.7442,45.7442,34362.0
2016-12-19 11:15:00,53.86,53.88,53.8,53.8,19872.0,45.7442,45.7612,45.6932,45.6932,19872.0
2016-12-19 11:20:00,53.8,53.84,53.74,53.82,49404.0,45.6932,45.7272,45.6423,45.7102,49404.0
2016-12-19 11:25:00,53.82,53.85,53.77,53.81,41444.0,45.7102,45.7357,45.6678,45.7017,41444.0
2016-12-19 11:30:00,53.8,53.83,53.77,53.79,21546.0,45.6932,45.7187,45.6678,45.6847,21546.0
2016-12-19 11:35:00,53.79,53.8,53.75,53.77,33930.0,45.6847,45.6932,45.6508,45.6678,33930.0
2016-12-19 11:40:00,53.76,53.84,53.74,53.84,48300.0,45.6593,45.7272,45.6423,45.7272,48300.0
2016-12-19 11:45:00,53.83,53.96,53.82,53.92,63576.0,45.7187,45.8291,45.7102,45.7952,63576.0
2016-12-19 11:50:00,53.91,53.97,53.86,53.88,17748.0,45.7867,45.8376,45.7442,45.7612,17748.0
2016-12-19 11:55:00,53.88,53.92,53.82,53.83,20045.0,45.7612,45.7952,45.7102,45.7187,20045.0
2016-12-19 12:00:00,53.84,53.89,53.8,53.85,29016.0,45.7272,45.7697,45.6932,45.7357,29016.0
2016-12-19 12:05:00,53.86,53.91,53.85,53.89,18559.0,45.7442,45.7867,45.7357,45.7697,18559.0
2016-12-19 12:10:00,53.89,53.94,53.85,53.87,28735.0,45.7697,45.8121,45.7357,45.7527,28735.0
2016-12-19 12:15:00,53.88,53.93,53.88,53.89,30457.0,45.7612,45.8037,45.7612,45.7697,30457.0
2016-12-19 12:20:00,53.9,53.95,53.89,53.91,16170.0,45.7782,45.8206,45.7697,45.7867,16170.0
2016-12-19 12:25:00,53.9,53.99,53.89,53.97,24150.0,45.7782,45.8546,45.7697,45.8376,24150.0
2016-12-19 12:30:00,53.97,53.98,53.94,53.95,23102.0,45.8376,45.8461,45.8121,45.8206,23102.0
2016-12-19 12:35:00,53.95,54.0,53.93,53.98,26292.0,45.8206,45.8631,45.8037,45.8461,26292.0
2016-12-19 12:40:00,53.99,54.02,53.95,54.01,29133.0,45.8546,45.8801,45.8206,45.8716,29133.0
2016-12-19 12:45:00,54.02,54.04,53.97,53.97,37382.0,45.8801,45.8971,45.8376,45.8376,37382.0
2016-12-19 12:50:00,53.96,54.0,53.93,53.99,22303.0,45.8291,45.8631,45.8037,45.8546,22303.0
2016-12-19 12:55:00,53.99,53.99,53.93,53.96,17684.0,45.8546,45.8546,45.8037,45.8291,17684.0
2016-12-19 13:00:00,53.95,53.98,53.93,53.95,15738.0,45.8206,45.8461,45.8037,45.8206,15738.0
2016-12-19 13:05:00,53.95,53.97,53.92,53.93,13065.0,45.8206,45.8376,45.7952,45.8037,13065.0
2016-12-19 13:10:00,53.94,53.94,53.88,53.91,34406.0,45.8121,45.8121,45.7612,45.7867,34406.0
2016-12-19 13:15:00,53.9,53.9,53.82,53.82,22019.0,45.7782,45.7782,45.7102,45.7102,22019.0
2016-12-19 13:20:00,53.83,53.84,53.79,53.81,49895.0,45.7187,45.7272,45.6847,45.7017,49895.0
2016-12-19 13:25:00,53.8,53.83,53.78,53.83,23419.0,45.6932,45.7187,45.6763,45.7187,23419.0
2016-12-19 13:30:00,53.84,53.85,53.74,53.76,53203.0,45.7272,45.7357,45.6423,45.6593,53203.0
2016-12-19 13:35:00,53.76,53.77,53.71,53.73,20271.0,45.6593,45.6678,45.6168,45.6338,20271.0
2016-12-19 13:40:00,53.73,53.73,53.68,53.71,20466.0,45.6338,45.6338,45.5913,45.6168,20466.0
2016-12-19 13:45:00,53.7,53.77,53.7,53.73,26400.0,45.6083,45.6678,45.6083,45.6338,26400.0
2016-12-19 13:50:00,53.73,53.8,53.73,53.79,18353.0,45.6338,45.6932,45.6338,45.6847,18353.0
2016-12-19 13:55:00,53.8,53.86,53.8,53.85,38854.0,45.6932,45.7442,45.6932,45.7357,38854.0
2016-12-19 14:00:00,53.85,53.91,53.85,53.89,46216.0,45.7357,45.7867,45.7357,45.7697,46216.0
2016-12-19 14:05:00,53.88,53.9,53.82,53.85,27275.0,45.7612,45.7782,45.7102,45.7357,27275.0
2016-12-19 14:10:00,53.85,53.87,53.81,53.83,34491.0,45.7357,45.7527,45.7017,45.7187,34491.0
2016-12-19 14:15:00,53.82,53.86,53.81,53.84,25504.0,45.7102,45.7442,45.7017,45.7272,25504.0
2016-12-19 14:20:00,53.84,53.89,53.82,53.88,31596.0,45.7272,45.7697,45.7102,45.7612,31596.0
2016-12-19 14:25:00,53.87,53.89,53.83,53.85,30022.0,45.7527,45.7697,45.7187,45.7357,30022.0
2016-12-19 14:30:00,53.85,53.87,53.77,53.8,41424.0,45.7357,45.7527,45.6678,45.6932,41424.0
2016-12-19 14:35:00,53.79,53.84,53.77,53.77,18262.0,45.6847,45.7272,45.6678,45.6678,18262.0
2016-12-19 14:40:00,53.77,53.81,53.76,53.78,60180.0,45.6678,45.7017,45.6593,45.6763,60180.0
2016-12-19 14:45:00,53.76,53.78,53.73,53.76,46448.0,45.6593,45.6763,45.6338,45.6593,46448.0
2016-12-19 14:50:00,53.75,53.77,53.73,53.73,20556.0,45.6508,45.6678,45.6338,45.6338,20556.0
2016-12-19 14:55:00,53.73,53.77,53.69,53.69,36958.0,45.6338,45.6678,45.5998,45.5998,36958.0
2016-12-19 15:00:00,53.69,53.74,53.68,53.7,31628.0,45.5998,45.6423,45.5913,45.6083,31628.0
2016-12-19 15:05:00,53.71,53.71,53.64,53.66,42302.0,45.6168,45.6168,45.5574,45.5743,42302.0
2016-12-19 15:10:00,53.65,53.68,53.62,53.63,29297.0,45.5658,45.5913,45.5404,45.5489,29297.0
2016-12-19 15:15:00,53.63,53.66,53.56,53.6,40004.0,45.5489,45.5743,45.4894,45.5234,40004.0
2016-12-19 15:20:00,53.6,53.63,53.58,53.61,24408.0,45.5234,45.5489,45.5064,45.5319,24408.0
2016-12-19 15:25:00,53.62,53.68,53.59,53.62,38977.0,45.5404,45.5913,45.5149,45.5404,38977.0
2016-12-19 15:30:00,53.62,53.67,53.62,53.65,62510.0,45.5404,45.5828,45.5404,45.5658,62510.0
2016-12-19 15:35:00,53.65,53.74,53.65,53.73,67800.0,45.5658,45.6423,45.5658,45.6338,67800.0
2016-12-19 15:40:00,53.73,53.73,53.68,53.69,68005.0,45.6338,45.6338,45.5913,45.5998,68005.0
2016-12-19 15:45:00,53.69,53.71,53.66,53.67,71203.0,45.5998,45.6168,45.5743,45.5828,71203.0
2016-12-19 15:50:00,53.68,53.71,53.67,53.71,129133.0,45.5913,45.6168,45.5828,45.6168,129133.0
2016-12-19 15:55:00,53.71,53.74,53.69,53.73,322944.0,45.6168,45.6423,45.5998,45.6338,322944.0
2016-12-20 09:30:00,54.1,54.25,53.83,53.87,138241.0,45.948,46.0754,45.7187,45.7527,138241.0
2016-12-20 09:35:00,53.87,54.03,53.82,53.92,83441.0,45.7527,45.8886,45.7102,45.7952,83441.0
2016-12-20 09:40:00,53.9,54.0,53.88,53.98,76763.0,45.7782,45.8631,45.7612,45.8461,76763.0
2016-12-20 09:45:00,54.0,54.0,53.78,53.81,52998.0,45.8631,45.8631,45.6763,45.7017,52998.0
2016-12-20 09:50:00,53.82,53.83,53.74,53.77,48693.0,45.7102,45.7187,45.6423,45.6678,48693.0
2016-12-20 09:55:00,53.75,53.85,53.74,53.81,71081.0,45.6508,45.7357,45.6423,45.7017,71081.0
2016-12-20 10:00:00,53.81,53.86,53.77,53.84,135291.0,45.7017,45.7442,45.6678,45.7272,135291.0
2016-12-20 10:05:00,53.84,53.87,53.79,53.86,102060.0,45.7272,45.7527,45.6847,45.7442,102060.0
2016-12-20 10:10:00,53.86,53.87,53.79,53.79,76555.0,45.7442,45.7527,45.6847,45.6847,76555.0
2016-12-20 10:15:00,53.79,53.79,53.61,53.63,100799.0,45.6847,45.6847,45.5319,45.5489,100799.0
2016-12-20 10:20:00,53.63,53.68,53.62,53.65,51426.0,45.5489,45.5913,45.5404,45.5658,51426.0
2016-12-20 10:25:00,53.65,53.93,53.65,53.93,71498.0,45.5658,45.8037,45.5658,45.8037,71498.0
2016-12-20 10:30:00,53.92,53.93,53.78,53.78,65106.0,45.7952,45.8037,45.6763,45.6763,65106.0
2016-12-20 10:35:00,53.78,53.85,53.77,53.85,33329.0,45.6763,45.7357,45.6678,45.7357,33329.0
2016-12-20 10:40:00,53.85,53.86,53.66,53.66,49883.0,45.7357,45.7442,45.5743,45.5743,49883.0
2016-12-20 10:45:00,53.66,53.68,53.6,53.67,74336.0,45.5743,45.5913,45.5234,45.5828,74336.0
2016-12-20 10:50:00,53.67,53.67,53.6,53.61,74339.0,45.5828,45.5828,45.5234,45.5319,74339.0
2016-12-20 10:55:00,53.62,53.65,53.6,53.65,60590.0,45.5404,45.5658,45.5234,45.5658,60590.0
2016-12-20 11:00:00,53.65,53.75,53.59,53.74,73926.0,45.5658,45.6508,45.5149,45.6423,73926.0
2016-12-20 11:05:00,53.74,53.76,53.69,53.73,61251.0,45.6423,45.6593,45.5998,45.6338,61251.0
2016-12-20 11:10:00,53.73,53.77,53.72,53.75,37486.0,45.6338,45.6678,45.6253,45.6508,37486.0
2016-12-20 11:15:00,53.75,53.82,53.74,53.79,38366.0,45.6508,45.7102,45.6423,45.6847,38366.0
2016-12-20 11:20:00,53.8,53.8,53.75,53.78,50324.0,45.6932,45.6932,45.6508,45.6763,50324.0
2016-12-20 11:25:00,53.79,53.87,53.75,53.87,72678.0,45.6847,45.7527,45.6508,45.7527,72678.0
2016-12-20 11:30:00,53.85,53.85,53.77,53.8,60403.0,45.7357,45.7357,45.6678,45.6932,60403.0
2016-12-20 11:35:00,53.79,53.8,53.74,53.8,39067.0,45.6847,45.6932,45.6423,45.6932,39067.0
2016-12-20 11:40:00,53.79,53.81,53.76,53.8,49616.0,45.6847,45.7017,45.6593,45.6932,49616.0
2016-12-20 11:45:00,53.79,53.85,53.76,53.77,78312.0,45.6847,45.7357,45.6593,45.6678,78312.0
2016-12-20 11:50:00,53.78,53.79,53.71,53.74,34761.0,45.6763,45.6847,45.6168,45.6423,34761.0
2016-12-20 11:55:00,53.74,53.76,53.7,53.73,40825.0,45.6423,45.6593,45.6083,45.6338,40825.0
2016-12-20 12:00:00,53.73,53.73,53.67,53.69,44192.0,45.6338,45.6338,45.5828,45.5998,44192.0
2016-12-20 12:05:00,53.68,53.76,53.68,53.7,38342.0,45.5913,45.6593,45.5913,45.6083,38342.0
2016-12-20 12:10:00,53.69,53.75,53.69,53.73,40927.0,45.5998,45.6508,45.5998,45.6338,40927.0
2016-12-20 12:15:00,53.73,53.74,53.69,53.69,30787.0,45.6338,45.6423,45.5998,45.5998,30787.0
2016-12-20 12:20:00,53.69,53.72,53.67,53.7,26660.0,45.5998,45.6253,45.5828,45.6083,26660.0
2016-12-20 12:25:00,53.71,53.73,53.68,53.7,29704.0,45.6168,45.6338,45.5913,45.6083,29704.0
2016-12-20 12:30:00,53.69,53.69,53.64,53.66,40777.0,45.5998,45.5998,45.5574,45.5743,40777.0
2016-12-20 12:35:00,53.67,53.69,53.6,53.63,26063.0,45.5828,45.5998,45.5234,45.5489,26063.0
2016-12-20 12:40:00,53.63,53.65,53.61,53.63,26305.0,45.5489,45.5658,45.5319,45.5489,26305.0
2016-12-20 12:45:00,53.63,53.65,53.61,53.62,27346.0,45.5489,45.5658,45.5319,45.5404,27346.0
2016-12-20 12:50:00,53.62,53.67,53.62,53.64,23780.0,45.5404,45.5828,45.5404,45.5574,23780.0
2016-12-20 12:55:00,53.64,53.64,53.61,53.62,29723.0,45.5574,45.5574,45.5319,45.5404,29723.0
2016-12-20 13:00:00,53.62,53.68,53.62,53.68,55710.0,45.5404,45.5913,45.5404,45.5913,55710.0
2016-12-20 13:05:00,53.68,53.7,53.66,53.66,28565.0,45.5913,45.6083,45.5743,45.5743,28565.0
2016-12-20 13:10:00,53.66,53.66,53.61,53.61,28675.0,45.5743,45.5743,45.5319,45.5319,28675.0
2016-12-20 13:15:00,53.61,53.71,53.6,53.68,54648.0,45.5319,45.6168,45.5234,45.5913,54648.0
2016-12-20 13:20:00,53.68,53.72,53.67,53.72,36049.0,45.5913,45.6253,45.5828,45.6253,36049.0
2016-12-20 13:25:00,53.72,53.72,53.68,53.71,38329.0,45.6253,45.6253,45.5913,45.6168,38329.0
2016-12-20 13:30:00,53.7,53.72,53.67,53.7,36129.0,45.6083,45.6253,45.5828,45.6083,36129.0
2016-12-20 13:35:00,53.69,53.7,53.66,53.69,47204.0,45.5998,45.6083,45.5743,45.5998,47204.0
2016-12-20 13:40:00,53.69,53.7,53.68,53.69,24846.0,45.5998,45.6083,45.5913,45.5998,24846.0
2016-12-20 13:45:00,53.68,53.7,53.68,53.69,20799.0,45.5913,45.6083,45.5913,45.5998,20799.0
2016-12-20 13:50:00,53.69,53.69,53.64,53.65,36677.0,45.5998,45.5998,45.5574,45.5658,36677.0
2016-12-20 13:55:00,53.65,53.67,53.62,53.63,22048.0,45.5658,45.5828,45.5404,45.5489,22048.0
2016-12-20 14:00:00,53.63,53.64,53.55,53.6,65851.0,45.5489,45.5574,45.4809,45.5234,65851.0
2016-12-20 14:05:00,53.6,53.63,53.55,53.58,136335.0,45.5234,45.5489,45.4809,45.5064,136335.0
2016-12-20 14:10:00,53.58,53.59,53.44,53.45,61387.0,45.5064,45.5149,45.3875,45.396,61387.0
2016-12-20 14:15:00,53.45,53.46,53.35,53.35,60545.0,45.396,45.4045,45.311,45.311,60545.0
2016-12-20 14:20:00,53.36,53.37,53.25,53.25,132895.0,45.3195,45.328,45.2261,45.2261,132895.0
2016-12-20 14:25:00,53.26,53.3,53.22,53.3,72396.0,45.2346,45.2686,45.2006,45.2686,72396.0
2016-12-20 14:30:00,53.3,53.3,53.16,53.2,74519.0,45.2686,45.2686,45.1497,45.1837,74519.0
2016-12-20 14:35:00,53.19,53.26,53.19,53.22,37641.0,45.1752,45.2346,45.1752,45.2006,37641.0
2016-12-20 14:40:00,53.21,53.31,53.21,53.28,62184.0,45.1921,45.2771,45.1921,45.2516,62184.0
2016-12-20 14:45:00,53.29,53.3,53.23,53.23,26551.0,45.2601,45.2686,45.2091,45.2091,26551.0
2016-12-20 14:50:00,53.22,53.31,53.2,53.26,57187.0,45.2006,45.2771,45.1837,45.2346,57187.0
2016-12-20 14:55:00,53.26,53.26,53.21,53.25,43936.0,45.2346,45.2346,45.1921,45.2261,43936.0
2016-12-20 15:00:00,53.24,53.3,53.24,53.28,48681.0,45.2176,45.2686,45.2176,45.2516,48681.0
2016-12-20 15:05:00,53.27,53.32,53.25,53.26,76980.0,45.2431,45.2856,45.2261,45.2346,76980.0
2016-12-20 15:10:00,53.26,53.26,53.15,53.15,46992.0,45.2346,45.2346,45.1412,45.1412,46992.0
2016-12-20 15:15:00,53.15,53.19,53.12,53.12,79527.0,45.1412,45.1752,45.1157,45.1157,79527.0
2016-12-20 15:20:00,53.13,53.21,53.11,53.18,58092.0,45.1242,45.1921,45.1072,45.1667,58092.0
2016-12-20 15:25:00,53.19,53.23,53.16,53.2,77625.0,45.1752,45.2091,45.1497,45.1837,77625.0
2016-12-20 15:30:00,53.2,53.27,53.18,53.22,98632.0,45.1837,45.2431,45.1667,45.2006,98632.0
2016-12-20 15:35:00,53.23,53.26,53.22,53.26,91356.0,45.2091,45.2346,45.2006,45.2346,91356.0
2016-12-20 15:40:00,53.26,53.26,53.21,53.24,74366.0,45.2346,45.2346,45.1921,45.2176,74366.0
2016-12-20 15:45:00,53.24,53.26,53.16,53.16,91568.0,45.2176,45.2346,45.1497,45.1497,91568.0
2016-12-20 15:50:00,53.16,53.22,53.16,53.21,137858.0,45.1497,45.2006,45.1497,45.1921,137858.0
2016-12-20 15:55:00,53.21,53.32,53.2,53.32,377225.0,45.1921,45.2856,45.1837,45.2856,377225.0
2016-12-21 09:30:00,53.76,53.93,53.62,53.87,175947.0,45.6593,45.8037,45.5404,45.7527,175947.0
2016-12-21 09:35:00,53.86,53.97,53.71,53.86,66155.0,45.7442,45.8376,45.6168,45.7442,66155.0
2016-12-21 09:40:00,53.85,53.86,53.57,53.64,70512.0,45.7357,45.7442,45.4979,45.5574,70512.0
2016-12-21 09:45:00,53.64,53.64,53.39,53.39,106128.0,45.5574,45.5574,45.345,45.345,106128.0
2016-12-21 09:50:00,53.39,53.57,53.35,53.57,65903.0,45.345,45.4979,45.311,45.4979,65903.0
2016-12-21 09:55:00,53.58,53.68,53.52,53.67,77367.0,45.5064,45.5913,45.4554,45.5828,77367.0
2016-12-21 10:00:00,53.66,53.84,53.61,53.83,99719.0,45.5743,45.7272,45.5319,45.7187,99719.0
2016-12-21 10:05:00,53.84,53.86,53.78,53.85,68251.0,45.7272,45.7442,45.6763,45.7357,68251.0
2016-12-21 10:10:00,53.85,53.88,53.81,53.82,72126.0,45.7357,45.7612,45.7017,45.7102,72126.0
2016-12-21 10:15:00,53.82,53.87,53.78,53.86,55459.0,45.7102,45.7527,45.6763,45.7442,55459.0
2016-12-21 10:20:00,53.86,54.0,53.85,53.99,123789.0,45.7442,45.8631,45.7357,45.8546,123789.0
2016-12-21 10:25:00,54.0,54.11,53.99,54.04,84580.0,45.8631,45.9565,45.8546,45.8971,84580.0
2016-12-21 10:30:00,54.04,54.06,53.6,53.85,207428.0,45.8971,45.9141,45.5234,45.7357,207428.0
2016-12-21 10:35:00,53.84,53.99,53.8,53.87,92193.0,45.7272,45.8546,45.6932,45.7527,92193.0
2016-12-21 10:40:00,53.87,53.94,53.83,53.92,117587.0,45.7527,45.8121,45.7187,45.7952,117587.0
2016-12-21 10:45:00,53.92,54.0,53.92,54.0,74599.0,45.7952,45.8631,45.7952,45.8631,74599.0
2016-12-21 10:50:00,54.0,54.07,53.98,54.05,115649.0,45.8631,45.9226,45.8461,45.9056,115649.0
2016-12-21 10:55:00,54.05,54.13,54.03,54.13,62744.0,45.9056,45.9735,45.8886,45.9735,62744.0
2016-12-21 11:00:00,54.13,54.25,54.12,54.25,67220.0,45.9735,46.0754,45.965,46.0754,67220.0
2016-12-21 11:05:00,54.25,54.25,54.17,54.18,137290.0,46.0754,46.0754,46.0075,46.016,137290.0
2016-12-21 11:10:00,54.19,54.21,54.11,54.2,108378.0,46.0245,46.0415,45.9565,46.033,108378.0
2016-12-21 11:15:00,54.21,54.23,54.15,54.19,61482.0,46.0415,46.0584,45.9905,46.0245,61482.0
2016-12-21 11:20:00,54.2,54.28,54.19,54.28,86507.0,46.033,46.1009,46.0245,46.1009,86507.0
2016-12-21 11:25:00,54.28,54.32,54.14,54.16,84616.0,46.1009,46.1349,45.982,45.999,84616.0
2016-12-21 11:30:00,54.17,54.39,54.17,54.38,55528.0,46.0075,46.1943,46.0075,46.1858,55528.0
2016-12-21 11:35:00,54.38,54.48,54.36,54.44,80339.0,46.1858,46.2708,46.1689,46.2368,80339.0
2016-12-21 11:40:00,54.43,54.49,54.42,54.46,48634.0,46.2283,46.2793,46.2198,46.2538,48634.0
2016-12-21 11:45:00,54.47,54.5,54.42,54.47,70796.0,46.2623,46.2878,46.2198,46.2623,70796.0
2016-12-21 11:50:00,54.48,54.51,54.47,54.48,55225.0,46.2708,46.2963,46.2623,46.2708,55225.0
2016-12-21 11:55:00,54.49,54.58,54.48,54.57,74698.0,46.2793,46.3557,46.2708,46.3472,74698.0
2016-12-21 12:00:00,54.57,54.61,54.54,54.6,59307.0,46.3472,46.3812,46.3217,46.3727,59307.0
2016-12-21 12:05:00,54.6,54.61,54.57,54.59,54175.0,46.3727,46.3812,46.3472,46.3642,54175.0
2016-12-21 12:10:00,54.59,54.65,54.58,54.64,83057.0,46.3642,46.4152,46.3557,46.4067,83057.0
2016-12-21 12:15:00,54.64,54.65,54.44,54.47,111710.0,46.4067,46.4152,46.2368,46.2623,111710.0
2016-12-21 12:20:00,54.47,54.48,54.38,54.45,88066.0,46.2623,46.2708,46.1858,46.2453,88066.0
2016-12-21 12:25:00,54.45,54.53,54.4,54.49,81470.0,46.2453,46.3132,46.2028,46.2793,81470.0
2016-12-21 12:30:00,54.49,54.6,54.48,54.59,61290.0,46.2793,46.3727,46.2708,46.3642,61290.0
2016-12-21 12:35:00,54.6,54.62,54.56,54.6,72515.0,46.3727,46.3897,46.3387,46.3727,72515.0
2016-12-21 12:40:00,54.6,54.63,54.59,54.61,67803.0,46.3727,46.3982,46.3642,46.3812,67803.0
2016-12-21 12:45:00,54.6,54.7,54.6,54.65,93164.0,46.3727,46.4576,46.3727,46.4152,93164.0
2016-12-21 12:50:00,54.65,54.79,54.64,54.73,118038.0,46.4152,46.5341,46.4067,46.4831,118038.0
2016-12-21 12:55:00,54.72,54.79,54.72,54.72,74107.0,46.4746,46.5341,46.4746,46.4746,74107.0
2016-12-21 13:00:00,54.72,54.76,54.71,54.74,72200.0,46.4746,46.5086,46.4661,46.4916,72200.0
2016-12-21 13:05:00,54.74,54.79,54.71,54.78,62674.0,46.4916,46.5341,46.4661,46.5256,62674.0
2016-12-21 13:10:00,54.79,54.83,54.75,54.82,51877.0,46.5341,46.568,46.5001,46.5595,51877.0
2016-12-21 13:15:00,54.82,54.83,54.79,54.81,64295.0,46.5595,46.568,46.5341,46.5511,64295.0
2016-12-21 13:20:00,54.81,54.95,54.8,54.94,159923.0,46.5511,46.67,46.5426,46.6615,159923.0
2016-12-21 13:25:00,54.95,55.04,54.9,54.94,270399.0,46.67,46.7464,46.6275,46.6615,270399.0
2016-12-21 13:30:00,54.94,54.97,54.82,54.84,65240.0,46.6615,46.6869,46.5595,46.5765,65240.0
2016-12-21 13:35:00,54.85,55.0,54.84,54.93,86380.0,46.585,46.7124,46.5765,46.653,86380.0
2016-12-21 13:40:00,54.93,54.94,54.88,54.88,101738.0,46.653,46.6615,46.6105,46.6105,101738.0
2016-12-21 13:45:00,54.88,54.92,54.85,54.88,158508.0,46.6105,46.6445,46.585,46.6105,158508.0
2016-12-21 13:50:00,54.88,54.94,54.82,54.86,166103.0,46.6105,46.6615,46.5595,46.5935,166103.0
2016-12-21 13:55:00,54.86,54.96,54.85,54.95,95931.0,46.5935,46.6784,46.585,46.67,95931.0
2016-12-21 14:00:00,54.95,55.03,54.93,55.03,122319.0,46.67,46.7379,46.653,46.7379,122319.0
2016-12-21 14:05:00,55.03,55.13,55.02,55.09,152874.0,46.7379,46.8228,46.7294,46.7889,152874.0
2016-12-21 14:10:00,55.1,55.23,55.09,55.22,127693.0,46.7974,46.9078,46.7889,46.8993,127693.0
2016-12-21 14:15:00,55.22,55.23,55.13,55.18,104162.0,46.8993,46.9078,46.8228,46.8653,104162.0
2016-12-21 14:20:00,55.19,55.21,55.1,55.11,90126.0,46.8738,46.8908,46.7974,46.8058,90126.0
2016-12-21 14:25:00,55.11,55.24,55.11,55.23,96273.0,46.8058,46.9163,46.8058,46.9078,96273.0
2016-12-21 14:30:00,55.23,55.24,55.15,55.19,126534.0,46.9078,46.9163,46.8398,46.8738,126534.0
2016-12-21 14:35:00,55.18,55.19,55.08,55.14,96867.0,46.8653,46.8738,46.7804,46.8313,96867.0
2016-12-21 14:40:00,55.14,55.28,55.13,55.28,102163.0,46.8313,46.9502,46.8228,46.9502,102163.0
2016-12-21 14:45:00,55.28,55.28,55.07,55.1,109741.0,46.9502,46.9502,46.7719,46.7974,109741.0
2016-12-21 14:50:00,55.1,55.14,55.1,55.12,41246.0,46.7974,46.8313,46.7974,46.8143,41246.0
2016-12-21 14:55:00,55.13,55.13,55.05,55.1,50681.0,46.8228,46.8228,46.7549,46.7974,50681.0
2016-12-21 15:00:00,55.1,55.1,55.0,55.09,68528.0,46.7974,46.7974,46.7124,46.7889,68528.0
2016-12-21 15:05:00,55.08,55.12,54.98,55.02,99111.0,46.7804,46.8143,46.6954,46.7294,99111.0
2016-12-21 15:10:00,55.02,55.1,54.99,55.08,80424.0,46.7294,46.7974,46.7039,46.7804,80424.0
2016-12-21 15:15:00,55.08,55.08,54.99,55.04,95948.0,46.7804,46.7804,46.7039,46.7464,95948.0
2016-12-21 15:20:00,55.04,55.04,54.99,55.01,81556.0,46.7464,46.7464,46.7039,46.7209,81556.0
2016-12-21 15:25:00,55.01,55.02,54.94,55.0,90817.0,46.7209,46.7294,46.6615,46.7124,90817.0
2016-12-21 15:30:00,55.0,55.01,54.92,54.97,148684.0,46.7124,46.7209,46.6445,46.6869,148684.0
2016-12-21 15:35:00,54.97,55.02,54.89,55.0,208551.0,46.6869,46.7294,46.619,46.7124,208551.0
2016-12-21 15:40:00,55.01,55.07,54.97,55.02,165742.0,46.7209,46.7719,46.6869,46.7294,165742.0
2016-12-21 15:45:00,55.02,55.07,54.99,55.04,212845.0,46.7294,46.7719,46.7039,46.7464,212845.0
2016-12-21 15:50:00,55.04,55.08,55.01,55.06,196748.0,46.7464,46.7804,46.7209,46.7634,196748.0
2016-12-21 15:55:00,55.06,55.08,54.95,54.97,500749.0,46.7634,46.7804,46.67,46.6869,500749.0
2016-12-22 09:30:00,54.63,54.91,54.63,54.77,153187.0,46.3982,46.636,46.3982,46.5171,153187.0
2016-12-22 09:35:00,54.77,54.94,54.65,54.92,77521.0,46.5171,46.6615,46.4152,46.6445,77521.0
2016-12-22 09:40:00,54.94,55.12,54.86,55.09,93084.0,46.6615,46.8143,46.5935,46.7889,93084.0
2016-12-22 09:45:00,55.09,55.12,54.9,55.0,70781.0,46.7889,46.8143,46.6275,46.7124,70781.0
2016-12-22 09:50:00,54.99,55.05,54.91,54.93,73460.0,46.7039,46.7549,46.636,46.653,73460.0
2016-12-22 09:55:00,54.92,55.08,54.91,54.93,37855.0,46.6445,46.7804,46.636,46.653,37855.0
2016-12-22 10:00:00,54.93,54.97,54.81,54.96,58827.0,46.653,46.6869,46.5511,46.6784,58827.0
2016-12-22 10:05:00,54.96,55.03,54.93,54.98,43576.0,46.6784,46.7379,46.653,46.6954,43576.0
2016-12-22 10:10:00,54.99,55.14,54.99,55.12,48530.0,46.7039,46.8313,46.7039,46.8143,48530.0
2016-12-22 10:15:00,55.11,55.19,55.11,55.15,55084.0,46.8058,46.8738,46.8058,46.8398,55084.0
2016-12-22 10:20:00,55.14,55.32,55.14,55.14,108549.0,46.8313,46.9842,46.8313,46.8313,108549.0
2016-12-22 10:25:00,55.14,55.23,55.11,55.19,60570.0,46.8313,46.9078,46.8058,46.8738,60570.0
2016-12-22 10:30:00,55.19,55.21,55.13,55.16,37951.0,46.8738,46.8908,46.8228,46.8483,37951.0
2016-12-22 10:35:00,55.16,55.18,55.07,55.11,81699.0,46.8483,46.8653,46.7719,46.8058,81699.0
2016-12-22 10:40:00,55.11,55.16,55.04,55.04,40038.0,46.8058,46.8483,46.7464,46.7464,40038.0
2016-12-22 10:45:00,55.03,55.1,54.95,54.96,52007.0,46.7379,46.7974,46.67,46.6784,52007.0
2016-12-22 10:50:00,54.96,54.97,54.86,54.96,46703.0,46.6784,46.6869,46.5935,46.6784,46703.0
2016-12-22 10:55:00,54.96,55.03,54.94,55.03,28769.0,46.6784,46.7379,46.6615,46.7379,28769.0
2016-12-22 11:00:00,55.03,55.05,54.78,54.78,56730.0,46.7379,46.7549,46.5256,46.5256,56730.0
2016-12-22 11:05:00,54.78,54.83,54.72,54.75,54533.0,46.5256,46.568,46.4746,46.5001,54533.0
2016-12-22 11:10:00,54.75,54.87,54.75,54.84,38470.0,46.5001,46.602,46.5001,46.5765,38470.0
2016-12-22 11:15:00,54.84,55.01,54.84,54.94,70492.0,46.5765,46.7209,46.5765,46.6615,70492.0
2016-12-22 11:20:00,54.93,54.96,54.74,54.77,52412.0,46.653,46.6784,46.4916,46.5171,52412.0
2016-12-22 11:25:00,54.76,54.91,54.75,54.85,48805.0,46.5086,46.636,46.5001,46.585,48805.0
2016-12-22 11:30:00,54.86,55.07,54.86,55.04,49611.0,46.5935,46.7719,46.5935,46.7464,49611.0
2016-12-22 11:35:00,55.03,55.03,54.92,54.95,30149.0,46.7379,46.7379,46.6445,46.67,30149.0
2016-12-22 11:40:00,54.95,54.99,54.91,54.98,27752.0,46.67,46.7039,46.636,46.6954,27752.0
2016-12-22 11:45:00,54.98,55.04,54.94,55.0,46791.0,46.6954,46.7464,46.6615,46.7124,46791.0
2016-12-22 11:50:00,55.0,55.05,54.96,55.02,34038.0,46.7124,46.7549,46.6784,46.7294,34038.0
2016-12-22 11:55:00,55.02,55.03,54.93,55.03,30828.0,46.7294,46.7379,46.653,46.7379,30828.0
2016-12-22 12:00:00,55.03,55.05,54.98,55.0,67618.0,46.7379,46.7549,46.6954,46.7124,67618.0
2016-12-22 12:05:00,54.99,54.99,54.88,54.9,29351.0,46.7039,46.7039,46.6105,46.6275,29351.0
2016-12-22 12:10:00,54.91,54.96,54.88,54.95,62584.0,46.636,46.6784,46.6105,46.67,62584.0
2016-12-22 12:15:00,54.95,54.98,54.94,54.95,44855.0,46.67,46.6954,46.6615,46.67,44855.0
2016-12-22 12:20:00,54.95,54.99,54.94,54.96,39636.0,46.67,46.7039,46.6615,46.6784,39636.0
2016-12-22 12:25:00,54.96,54.96,54.89,54.9,49527.0,46.6784,46.6784,46.619,46.6275,49527.0
2016-12-22 12:30:00,54.92,54.94,54.87,54.94,31680.0,46.6445,46.6615,46.602,46.6615,31680.0
2016-12-22 12:35:00,54.95,54.99,54.92,54.93,31785.0,46.67,46.7039,46.6445,46.653,31785.0
2016-12-22 12:40:00,54.94,55.0,54.92,54.98,45739.0,46.6615,46.7124,46.6445,46.6954,45739.0
2016-12-22 12:45:00,54.98,55.05,54.98,55.01,33147.0,46.6954,46.7549,46.6954,46.7209,33147.0
2016-12-22 12:50:00,55.0,55.04,54.97,55.02,46348.0,46.7124,46.7464,46.6869,46.7294,46348.0
2016-12-22 12:55:00,55.03,55.03,54.94,54.97,29668.0,46.7379,46.7379,46.6615,46.6869,29668.0
2016-12-22 13:00:00,54.97,55.01,54.94,54.97,17124.0,46.6869,46.7209,46.6615,46.6869,17124.0
2016-12-22 13:05:00,54.96,55.04,54.96,54.99,33010.0,46.6784,46.7464,46.6784,46.7039,33010.0
2016-12-22 13:10:00,55.0,55.05,54.98,55.01,18347.0,46.7124,46.7549,46.6954,46.7209,18347.0
2016-12-22 13:15:00,55.0,55.09,55.0,55.06,37314.0,46.7124,46.7889,46.7124,46.7634,37314.0
2016-12-22 13:20:00,55.06,55.08,55.03,55.06,29448.0,46.7634,46.7804,46.7379,46.7634,29448.0
2016-12-22 13:25:00,55.05,55.09,55.04,55.07,22750.0,46.7549,46.7889,46.7464,46.7719,22750.0
2016-12-22 13:30:00,55.07,55.09,55.04,55.06,38004.0,46.7719,46.7889,46.7464,46.7634,38004.0
2016-12-22 13:35:00,55.06,55.12,55.02,55.11,44020.0,46.7634,46.8143,46.7294,46.8058,44020.0
2016-12-22 13:40:00,55.11,55.18,55.1,55.17,51860.0,46.8058,46.8653,46.7974,46.8568,51860.0
2016-12-22 13:45:00,55.17,55.22,55.15,55.19,32135.0,46.8568,46.8993,46.8398,46.8738,32135.0
2016-12-22 13:50:00,55.19,55.22,55.17,55.18,25197.0,46.8738,46.8993,46.8568,46.8653,25197.0
2016-12-22 13:55:00,55.18,55.21,55.16,55.19,33054.0,46.8653,46.8908,46.8483,46.8738,33054.0
2016-12-22 14:00:00,55.19,55.39,55.16,55.39,125879.0,46.8738,47.0437,46.8483,47.0437,125879.0
2016-12-22 14:05:00,55.4,55.42,55.27,55.27,69044.0,47.0521,47.0691,46.9417,46.9417,69044.0
2016-12-22 14:10:00,55.27,55.28,55.21,55.24,58027.0,46.9417,46.9502,46.8908,46.9163,58027.0
2016-12-22 14:15:00,55.24,55.28,55.22,55.24,37112.0,46.9163,46.9502,46.8993,46.9163,37112.0
2016-12-22 14:20:00,55.23,55.23,55.15,55.2,36319.0,46.9078,46.9078,46.8398,46.8823,36319.0
2016-12-22 14:25:00,55.2,55.23,55.17,55.19,19504.0,46.8823,46.9078,46.8568,46.8738,19504.0
2016-12-22 14:30:00,55.19,55.2,55.1,55.11,26353.0,46.8738,46.8823,46.7974,46.8058,26353.0
2016-12-22 14:35:00,55.12,55.17,55.12,55.16,29676.0,46.8143,46.8568,46.8143,46.8483,29676.0
2016-12-22 14:40:00,55.16,55.17,55.11,55.14,38262.0,46.8483,46.8568,46.8058,46.8313,38262.0
2016-12-22 14:45:00,55.14,55.18,55.12,55.18,26410.0,46.8313,46.8653,46.8143,46.8653,26410.0
2016-12-22 14:50:00,55.17,55.2,55.15,55.19,40565.0,46.8568,46.8823,46.8398,46.8738,40565.0
2016-12-22 14:55:00,55.2,55.3,55.19,55.27,50854.0,46.8823,46.9672,46.8738,46.9417,50854.0
2016-12-22 15:00:00,55.25,55.27,55.17,55.18,85109.0,46.9248,46.9417,46.8568,46.8653,85109.0
2016-12-22 15:05:00,55.18,55.23,55.13,55.22,58272.0,46.8653,46.9078,46.8228,46.8993,58272.0
2016-12-22 15:10:00,55.21,55.22,55.15,55.17,43069.0,46.8908,46.8993,46.8398,46.8568,43069.0
2016-12-22 15:15:00,55.17,55.17,55.11,55.12,39458.0,46.8568,46.8568,46.8058,46.8143,39458.0
2016-12-22 15:20:00,55.11,55.14,55.1,55.11,29743.0,46.8058,46.8313,46.7974,46.8058,29743.0
2016-12-22 15:25:00,55.1,55.15,55.1,55.14,65373.0,46.7974,46.8398,46.7974,46.8313,65373.0
2016-12-22 15:30:00,55.14,55.15,55.01,55.04,88628.0,46.8313,46.8398,46.7209,46.7464,88628.0
2016-12-22 15:35:00,55.04,55.1,55.02,55.06,83055.0,46.7464,46.7974,46.7294,46.7634,83055.0
2016-12-22 15:40:00,55.06,55.09,55.05,55.05,97977.0,46.7634,46.7889,46.7549,46.7549,97977.0
2016-12-22 15:45:00,55.05,55.12,55.02,55.06,127892.0,46.7549,46.8143,46.7294,46.7634,127892.0
2016-12-22 15:50:00,55.06,55.08,55.01,55.03,120031.0,46.7634,46.7804,46.7209,46.7379,120031.0
2016-12-22 15:55:00,55.03,55.09,55.0,55.07,340847.0,46.7379,46.7889,46.7124,46.7719,340847.0
2016-12-23 09:30:00,55.05,55.24,54.9,55.24,72826.0,46.7549,46.9163,46.6275,46.9163,72826.0
2016-12-23 09:35:00,55.22,55.26,55.05,55.06,34384.0,46.8993,46.9332,46.7549,46.7634,34384.0
2016-12-23 09:40:00,55.06,55.17,55.0,55.16,73499.0,46.7634,46.8568,46.7124,46.8483,73499.0
2016-12-23 09:45:00,55.16,55.16,54.99,55.04,65620.0,46.8483,46.8483,46.7039,46.7464,65620.0
2016-12-23 09:50:00,55.04,55.15,55.04,55.11,21922.0,46.7464,46.8398,46.7464,46.8058,21922.0
2016-12-23 09:55:00,55.1,55.1,54.99,54.99,34660.0,46.7974,46.7974,46.7039,46.7039,34660.0
2016-12-23 10:00:00,54.99,55.14,54.99,55.12,23250.0,46.7039,46.8313,46.7039,46.8143,23250.0
2016-12-23 10:05:00,55.13,55.15,55.03,55.15,26663.0,46.8228,46.8398,46.7379,46.8398,26663.0
2016-12-23 10:10:00,55.16,55.23,55.14,55.19,47247.0,46.8483,46.9078,46.8313,46.8738,47247.0
2016-12-23 10:15:00,55.2,55.2,55.1,55.17,32080.0,46.8823,46.8823,46.7974,46.8568,32080.0
2016-12-23 10:20:00,55.18,55.21,55.02,55.09,60639.0,46.8653,46.8908,46.7294,46.7889,60639.0
2016-12-23 10:25:00,55.1,55.1,55.0,55.05,35657.0,46.7974,46.7974,46.7124,46.7549,35657.0
2016-12-23 10:30:00,55.05,55.16,55.05,55.16,32815.0,46.7549,46.8483,46.7549,46.8483,32815.0
2016-12-23 10:35:00,55.16,55.16,55.09,55.11,26761.0,46.8483,46.8483,46.7889,46.8058,26761.0
2016-12-23 10:40:00,55.11,55.13,55.06,55.1,45090.0,46.8058,46.8228,46.7634,46.7974,45090.0
2016-12-23 10:45:00,55.1,55.17,55.1,55.12,31822.0,46.7974,46.8568,46.7974,46.8143,31822.0
2016-12-23 10:50:00,55.11,55.13,55.08,55.09,25440.0,46.8058,46.8228,46.7804,46.7889,25440.0
2016-12-23 10:55:00,55.08,55.12,55.07,55.11,30041.0,46.7804,46.8143,46.7719,46.8058,30041.0
2016-12-23 11:00:00,55.11,55.17,55.09,55.13,25207.0,46.8058,46.8568,46.7889,46.8228,25207.0
2016-12-23 11:05:00,55.13,55.18,55.09,55.11,25432.0,46.8228,46.8653,46.7889,46.8058,25432.0
2016-12-23 11:10:00,55.11,55.16,55.05,55.07,39496.0,46.8058,46.8483,46.7549,46.7719,39496.0
2016-12-23 11:15:00,55.07,55.08,54.97,54.99,49418.0,46.7719,46.7804,46.6869,46.7039,49418.0
2016-12-23 11:20:00,54.99,55.11,54.99,55.07,18801.0,46.7039,46.8058,46.7039,46.7719,18801.0
2016-12-23 11:25:00,55.06,55.07,55.02,55.05,38538.0,46.7634,46.7719,46.7294,46.7549,38538.0
2016-12-23 11:30:00,55.05,55.07,55.01,55.01,32555.0,46.7549,46.7719,46.7209,46.7209,32555.0
2016-12-23 11:35:00,55.01,55.03,54.98,55.02,21356.0,46.7209,46.7379,46.6954,46.7294,21356.0
2016-12-23 11:40:00,55.02,55.04,54.97,54.99,28096.0,46.7294,46.7464,46.6869,46.7039,28096.0
2016-12-23 11:45:00,55.0,55.01,54.96,54.96,24264.0,46.7124,46.7209,46.6784,46.6784,24264.0
2016-12-23 11:50:00,54.95,54.99,54.92,54.96,18197.0,46.67,46.7039,46.6445,46.6784,18197.0
2016-12-23 11:55:00,54.96,54.98,54.93,54.97,37709.0,46.6784,46.6954,46.653,46.6869,37709.0
2016-12-23 12:00:00,54.98,55.01,54.97,54.98,20337.0,46.6954,46.7209,46.6869,46.6954,20337.0
2016-12-23 12:05:00,54.99,55.0,54.93,54.94,14700.0,46.7039,46.7124,46.653,46.6615,14700.0
2016-12-23 12:10:00,54.94,54.95,54.91,54.93,22597.0,46.6615,46.67,46.636,46.653,22597.0
2016-12-23 12:15:00,54.94,54.96,54.9,54.91,15018.0,46.6615,46.6784,46.6275,46.636,15018.0
2016-12-23 12:20:00,54.91,54.92,54.86,54.87,18084.0,46.636,46.6445,46.5935,46.602,18084.0
2016-12-23 12:25:00,54.87,54.88,54.79,54.81,17903.0,46.602,46.6105,46.5341,46.5511,17903.0
2016-12-23 12:30:00,54.81,54.91,54.81,54.91,16845.0,46.5511,46.636,46.5511,46.636,16845.0
2016-12-23 12:35:00,54.9,54.93,54.89,54.92,15159.0,46.6275,46.653,46.619,46.6445,15159.0
2016-12-23 12:40:00,54.91,54.91,54.8,54.81,16389.0,46.636,46.636,46.5426,46.5511,16389.0
2016-12-23 12:45:00,54.81,54.87,54.81,54.86,23119.0,46.5511,46.602,46.5511,46.5935,23119.0
2016-12-23 12:50:00,54.85,54.89,54.85,54.87,13779.0,46.585,46.619,46.585,46.602,13779.0
2016-12-23 12:55:00,54.87,54.89,54.84,54.87,34290.0,46.602,46.619,46.5765,46.602,34290.0
2016-12-23 13:00:00,54.88,54.9,54.85,54.85,10112.0,46.6105,46.6275,46.585,46.585,10112.0
2016-12-23 13:05:00,54.85,54.88,54.83,54.86,92598.0,46.585,46.6105,46.568,46.5935,92598.0
2016-12-23 13:10:00,54.83,54.86,54.8,54.82,9030.0,46.568,46.5935,46.5426,46.5595,9030.0
2016-12-23 13:15:00,54.81,54.82,54.79,54.8,16182.0,46.5511,46.5595,46.5341,46.5426,16182.0
2016-12-23 13:20:00,54.8,54.81,54.78,54.78,12473.0,46.5426,46.5511,46.5256,46.5256,12473.0
2016-12-23 13:25:00,54.79,54.87,54.77,54.83,48036.0,46.5341,46.602,46.5171,46.568,48036.0
2016-12-23 13:30:00,54.84,54.85,54.79,54.84,67449.0,46.5765,46.585,46.5341,46.5765,67449.0
2016-12-23 13:35:00,54.83,54.84,54.75,54.75,42797.0,46.568,46.5765,46.5001,46.5001,42797.0
2016-12-23 13:40:00,54.76,54.77,54.71,54.77,20494.0,46.5086,46.5171,46.4661,46.5171,20494.0
2016-12-23 13:45:00,54.77,54.77,54.7,54.71,23557.0,46.5171,46.5171,46.4576,46.4661,23557.0
2016-12-23 13:50:00,54.7,54.75,54.7,54.75,15709.0,46.4576,46.5001,46.4576,46.5001,15709.0
2016-12-23 13:55:00,54.76,54.77,54.71,54.72,34360.0,46.5086,46.5171,46.4661,46.4746,34360.0
2016-12-23 14:00:00,54.72,54.74,54.7,54.73,13803.0,46.4746,46.4916,46.4576,46.4831,13803.0
2016-12-23 14:05:00,54.73,54.74,54.71,54.72,11843.0,46.4831,46.4916,46.4661,46.4746,11843.0
2016-12-23 14:10:00,54.72,54.75,54.7,54.72,18105.0,46.4746,46.5001,46.4576,46.4746,18105.0
2016-12-23 14:15:00,54.72,54.72,54.68,54.71,22167.0,46.4746,46.4746,46.4406,46.4661,22167.0
2016-12-23 14:20:00,54.72,54.72,54.64,54.66,15577.0,46.4746,46.4746,46.4067,46.4237,15577.0
2016-12-23 14:25:00,54.65,54.68,54.63,54.65,15316.0,46.4152,46.4406,46.3982,46.4152,15316.0
2016-12-23 14:30:00,54.65,54.74,54.64,54.72,29291.0,46.4152,46.4916,46.4067,46.4746,29291.0
2016-12-23 14:35:00,54.71,54.71,54.67,54.7,7824.0,46.4661,46.4661,46.4321,46.4576,7824.0
2016-12-23 14:40:00,54.7,54.75,54.69,54.74,15735.0,46.4576,46.5001,46.4491,46.4916,15735.0
2016-12-23 14:45:00,54.75,54.77,54.73,54.76,25920.0,46.5001,46.5171,46.4831,46.5086,25920.0
2016-12-23 14:50:00,54.76,54.79,54.74,54.78,25156.0,46.5086,46.5341,46.4916,46.5256,25156.0
2016-12-23 14:55:00,54.77,54.78,54.73,54.75,29073.0,46.5171,46.5256,46.4831,46.5001,29073.0
2016-12-23 15:00:00,54.75,54.8,54.73,54.8,15854.0,46.5001,46.5426,46.4831,46.5426,15854.0
2016-12-23 15:05:00,54.8,54.89,54.78,54.87,45604.0,46.5426,46.619,46.5256,46.602,45604.0
2016-12-23 15:10:00,54.87,54.87,54.83,54.83,21782.0,46.602,46.602,46.568,46.568,21782.0
2016-12-23 15:15:00,54.84,54.84,54.76,54.76,30618.0,46.5765,46.5765,46.5086,46.5086,30618.0
2016-12-23 15:20:00,54.77,54.79,54.73,54.76,35747.0,46.5171,46.5341,46.4831,46.5086,35747.0
2016-12-23 15:25:00,54.76,54.79,54.74,54.78,19534.0,46.5086,46.5341,46.4916,46.5256,19534.0
2016-12-23 15:30:00,54.79,54.81,54.76,54.77,29953.0,46.5341,46.5511,46.5086,46.5171,29953.0
2016-12-23 15:35:00,54.77,54.8,54.74,54.78,31367.0,46.5171,46.5426,46.4916,46.5256,31367.0
2016-12-23 15:40:00,54.78,54.84,54.77,54.83,37484.0,46.5256,46.5765,46.5171,46.568,37484.0
2016-12-23 15:45:00,54.83,54.84,54.77,54.77,43801.0,46.568,46.5765,46.5171,46.5171,43801.0
2016-12-23 15:50:00,54.77,54.79,54.77,54.79,56913.0,46.5171,46.5341,46.5171,46.5341,56913.0
2016-12-23 15:55:00,54.79,54.86,54.79,54.83,207671.0,46.5341,46.5935,46.5341,46.568,207671.0
2016-12-27 09:30:00,55.02,55.24,54.92,55.21,128018.0,46.7294,46.9163,46.6445,46.8908,128018.0
2016-12-27 09:35:00,55.21,55.54,55.21,55.32,114697.0,46.8908,47.1711,46.8908,46.9842,114697.0
2016-12-27 09:40:00,55.31,55.35,55.25,55.3,86342.0,46.9757,47.0097,46.9248,46.9672,86342.0
2016-12-27 09:45:00,55.3,55.32,55.04,55.05,138303.0,46.9672,46.9842,46.7464,46.7549,138303.0
2016-12-27 09:50:00,55.05,55.2,55.05,55.08,45165.0,46.7549,46.8823,46.7549,46.7804,45165.0
2016-12-27 09:55:00,55.07,55.08,54.97,54.99,81380.0,46.7719,46.7804,46.6869,46.7039,81380.0
2016-12-27 10:00:00,54.99,55.06,54.94,55.02,95526.0,46.7039,46.7634,46.6615,46.7294,95526.0
2016-12-27 10:05:00,55.02,55.06,54.94,55.04,36270.0,46.7294,46.7634,46.6615,46.7464,36270.0
2016-12-27 10:10:00,55.05,55.08,55.01,55.02,28805.0,46.7549,46.7804,46.7209,46.7294,28805.0
2016-12-27 10:15:00,55.02,55.05,54.98,55.01,27288.0,46.7294,46.7549,46.6954,46.7209,27288.0
2016-12-27 10:20:00,55.01,55.03,54.97,55.0,21504.0,46.7209,46.7379,46.6869,46.7124,21504.0
2016-12-27 10:25:00,55.0,55.07,54.98,54.98,44784.0,46.7124,46.7719,46.6954,46.6954,44784.0
2016-12-27 10:30:00,54.98,55.01,54.96,55.01,43908.0,46.6954,46.7209,46.6784,46.7209,43908.0
2016-12-27 10:35:00,55.02,55.04,54.94,54.96,39822.0,46.7294,46.7464,46.6615,46.6784,39822.0
2016-12-27 10:40:00,54.96,54.98,54.94,54.94,29524.0,46.6784,46.6954,46.6615,46.6615,29524.0
2016-12-27 10:45:00,54.95,54.97,54.87,54.94,56079.0,46.67,46.6869,46.602,46.6615,56079.0
2016-12-27 10:50:00,54.94,55.02,54.93,54.99,44555.0,46.6615,46.7294,46.653,46.7039,44555.0
2016-12-27 10:55:00,55.0,55.08,54.98,55.02,25141.0,46.7124,46.7804,46.6954,46.7294,25141.0
2016-12-27 11:00:00,55.03,55.05,54.96,54.97,24493.0,46.7379,46.7549,46.6784,46.6869,24493.0
2016-12-27 11:05:00,54.97,55.03,54.97,55.01,17714.0,46.6869,46.7379,46.6869,46.7209,17714.0
2016-12-27 11:10:00,55.01,55.02,54.93,54.96,24419.0,46.7209,46.7294,46.653,46.6784,24419.0
2016-12-27 11:15:00,54.97,55.01,54.91,54.91,27218.0,46.6869,46.7209,46.636,46.636,27218.0
2016-12-27 11:20:00,54.91,54.94,54.9,54.93,14600.0,46.636,46.6615,46.6275,46.653,14600.0
2016-12-27 11:25:00,54.93,55.01,54.92,55.0,21881.0,46.653,46.7209,46.6445,46.7124,21881.0
2016-12-27 11:30:00,54.99,55.09,54.98,55.07,28487.0,46.7039,46.7889,46.6954,46.7719,28487.0
2016-12-27 11:35:00,55.07,55.12,55.06,55.12,39363.0,46.7719,46.8143,46.7634,46.8143,39363.0
2016-12-27 11:40:00,55.12,55.19,55.1,55.18,187495.0,46.8143,46.8738,46.7974,46.8653,187495.0
2016-12-27 11:45:00,55.18,55.2,55.11,55.16,24959.0,46.8653,46.8823,46.8058,46.8483,24959.0
2016-12-27 11:50:00,55.16,55.19,55.1,55.19,26269.0,46.8483,46.8738,46.7974,46.8738,26269.0
2016-12-27 11:55:00,55.19,55.24,55.16,55.23,24915.0,46.8738,46.9163,46.8483,46.9078,24915.0
2016-12-27 12:00:00,55.23,55.25,55.14,55.15,27767.0,46.9078,46.9248,46.8313,46.8398,27767.0
2016-12-27 12:05:00,55.14,55.15,55.06,55.07,15479.0,46.8313,46.8398,46.7634,46.7719,15479.0
2016-12-27 12:10:00,55.05,55.08,55.01,55.01,15357.0,46.7549,46.7804,46.7209,46.7209,15357.0
2016-12-27 12:15:00,55.01,55.08,54.99,55.07,14933.0,46.7209,46.7804,46.7039,46.7719,14933.0
2016-12-27 12:20:00,55.07,55.07,54.94,54.96,81907.0,46.7719,46.7719,46.6615,46.6784,81907.0
2016-12-27 12:25:00,54.95,54.99,54.94,54.97,15151.0,46.67,46.7039,46.6615,46.6869,15151.0
2016-12-27 12:30:00,54.96,54.99,54.95,54.95,15450.0,46.6784,46.7039,46.67,46.67,15450.0
2016-12-27 12:35:00,54.96,54.97,54.9,54.91,9171.0,46.6784,46.6869,46.6275,46.636,9171.0
2016-12-27 12:40:00,54.91,54.96,54.9,54.94,11060.0,46.636,46.6784,46.6275,46.6615,11060.0
2016-12-27 12:45:00,54.93,54.94,54.88,54.9,15504.0,46.653,46.6615,46.6105,46.6275,15504.0
2016-12-27 12:50:00,54.9,54.91,54.86,54.86,11365.0,46.6275,46.636,46.5935,46.5935,11365.0
2016-12-27 12:55:00,54.88,54.91,54.87,54.89,8069.0,46.6105,46.636,46.602,46.619,8069.0
2016-12-27 13:00:00,54.88,54.88,54.84,54.85,11206.0,46.6105,46.6105,46.5765,46.585,11206.0
2016-12-27 13:05:00,54.85,54.9,54.85,54.89,14059.0,46.585,46.6275,46.585,46.619,14059.0
2016-12-27 13:10:00,54.89,54.91,54.86,54.89,7959.0,46.619,46.636,46.5935,46.619,7959.0
2016-12-27 13:15:00,54.88,54.89,54.85,54.85,29595.0,46.6105,46.619,46.585,46.585,29595.0
2016-12-27 13:20:00,54.86,54.86,54.8,54.81,17373.0,46.5935,46.5935,46.5426,46.5511,17373.0
2016-12-27 13:25:00,54.81,54.84,54.81,54.83,12724.0,46.5511,46.5765,46.5511,46.568,12724.0
2016-12-27 13:30:00,54.84,54.9,54.84,54.87,13654.0,46.5765,46.6275,46.5765,46.602,13654.0
2016-12-27 13:35:00,54.87,54.91,54.86,54.9,7103.0,46.602,46.636,46.5935,46.6275,7103.0
2016-12-27 13:40:00,54.9,54.91,54.86,54.88,9976.0,46.6275,46.636,46.5935,46.6105,9976.0
2016-12-27 13:45:00,54.89,54.91,54.87,54.89,11569.0,46.619,46.636,46.602,46.619,11569.0
2016-12-27 13:50:00,54.89,54.91,54.86,54.87,8028.0,46.619,46.636,46.5935,46.602,8028.0
2016-12-27 13:55:00,54.87,54.89,54.86,54.88,7172.0,46.602,46.619,46.5935,46.6105,7172.0
2016-12-27 14:00:00,54.88,54.88,54.81,54.85,28019.0,46.6105,46.6105,46.5511,46.585,28019.0
2016-12-27 14:05:00,54.84,54.88,54.82,54.87,12057.0,46.5765,46.6105,46.5595,46.602,12057.0
2016-12-27 14:10:00,54.87,54.89,54.85,54.89,12581.0,46.602,46.619,46.585,46.619,12581.0
2016-12-27 14:15:00,54.88,54.93,54.87,54.91,22184.0,46.6105,46.653,46.602,46.636,22184.0
2016-12-27 14:20:00,54.91,54.92,54.88,54.91,10180.0,46.636,46.6445,46.6105,46.636,10180.0
2016-12-27 14:25:00,54.9,54.9,54.84,54.85,29813.0,46.6275,46.6275,46.5765,46.585,29813.0
2016-12-27 14:30:00,54.85,54.85,54.8,54.82,21324.0,46.585,46.585,46.5426,46.5595,21324.0
2016-12-27 14:35:00,54.82,54.83,54.8,54.8,16040.0,46.5595,46.568,46.5426,46.5426,16040.0
2016-12-27 14:40:00,54.79,54.82,54.79,54.82,14552.0,46.5341,46.5595,46.5341,46.5595,14552.0
2016-12-27 14:45:00,54.83,54.83,54.74,54.76,22366.0,46.568,46.568,46.4916,46.5086,22366.0
2016-12-27 14:50:00,54.76,54.76,54.71,54.73,21809.0,46.5086,46.5086,46.4661,46.4831,21809.0
2016-12-27 14:55:00,54.73,54.73,54.7,54.71,18881.0,46.4831,46.4831,46.4576,46.4661,18881.0
2016-12-27 15:00:00,54.72,54.73,54.71,54.72,11670.0,46.4746,46.4831,46.4661,46.4746,11670.0
2016-12-27 15:05:00,54.72,54.78,54.7,54.77,33076.0,46.4746,46.5256,46.4576,46.5171,33076.0
2016-12-27 15:10:00,54.77,54.78,54.73,54.76,25081.0,46.5171,46.5256,46.4831,46.5086,25081.0
2016-12-27 15:15:00,54.75,54.78,54.74,54.75,12001.0,46.5001,46.5256,46.4916,46.5001,12001.0
2016-12-27 15:20:00,54.74,54.79,54.72,54.79,42282.0,46.4916,46.5341,46.4746,46.5341,42282.0
2016-12-27 15:25:00,54.79,54.81,54.78,54.8,58077.0,46.5341,46.5511,46.5256,46.5426,58077.0
2016-12-27 15:30:00,54.81,54.84,54.79,54.83,45254.0,46.5511,46.5765,46.5341,46.568,45254.0
2016-12-27 15:35:00,54.84,54.91,54.83,54.91,35014.0,46.5765,46.636,46.568,46.636,35014.0
2016-12-27 15:40:00,54.91,54.92,54.88,54.88,49801.0,46.636,46.6445,46.6105,46.6105,49801.0
2016-12-27 15:45:00,54.88,54.98,54.86,54.95,100834.0,46.6105,46.6954,46.5935,46.67,100834.0
2016-12-27 15:50:00,54.95,54.99,54.94,54.97,53821.0,46.67,46.7039,46.6615,46.6869,53821.0
2016-12-27 15:55:00,54.98,54.98,54.9,54.92,187582.0,46.6954,46.6954,46.6275,46.6445,187582.0
2016-12-28 09:30:00,55.11,55.22,54.79,54.79,114141.0,46.8058,46.8993,46.5341,46.5341,114141.0
2016-12-28 09:35:00,54.79,55.0,54.79,54.95,95799.0,46.5341,46.7124,46.5341,46.67,95799.0
2016-12-28 09:40:00,54.96,54.96,54.83,54.86,66658.0,46.6784,46.6784,46.568,46.5935,66658.0
2016-12-28 09:45:00,54.87,54.93,54.75,54.75,37774.0,46.602,46.653,46.5001,46.5001,37774.0
2016-12-28 09:50:00,54.76,54.79,54.7,54.78,43594.0,46.5086,46.5341,46.4576,46.5256,43594.0
2016-12-28 09:55:00,54.78,54.81,54.73,54.77,26989.0,46.5256,46.5511,46.4831,46.5171,26989.0
2016-12-28 10:00:00,54.76,54.77,54.41,54.46,171304.0,46.5086,46.5171,46.2113,46.2538,171304.0
2016-12-28 10:05:00,54.47,54.62,54.43,54.61,36952.0,46.2623,46.3897,46.2283,46.3812,36952.0
2016-12-28 10:10:00,54.6,54.66,54.54,54.56,32972.0,46.3727,46.4237,46.3217,46.3387,32972.0
2016-12-28 10:15:00,54.56,54.6,54.5,54.53,23150.0,46.3387,46.3727,46.2878,46.3132,23150.0
2016-12-28 10:20:00,54.53,54.6,54.53,54.59,18587.0,46.3132,46.3727,46.3132,46.3642,18587.0
2016-12-28 10:25:00,54.58,54.6,54.53,54.55,19225.0,46.3557,46.3727,46.3132,46.3302,19225.0
2016-12-28 10:30:00,54.55,54.59,54.47,54.55,22985.0,46.3302,46.3642,46.2623,46.3302,22985.0
2016-12-28 10:35:00,54.55,54.56,54.49,54.5,26045.0,46.3302,46.3387,46.2793,46.2878,26045.0
2016-12-28 10:40:00,54.5,54.55,54.49,54.53,18639.0,46.2878,46.3302,46.2793,46.3132,18639.0
2016-12-28 10:45:00,54.54,54.56,54.51,54.53,46487.0,46.3217,46.3387,46.2963,46.3132,46487.0
2016-12-28 10:50:00,54.53,54.55,54.42,54.43,26572.0,46.3132,46.3302,46.2198,46.2283,26572.0
2016-12-28 10:55:00,54.42,54.43,54.36,54.38,46312.0,46.2198,46.2283,46.1689,46.1858,46312.0
2016-12-28 11:00:00,54.39,54.44,54.38,54.43,33950.0,46.1943,46.2368,46.1858,46.2283,33950.0
2016-12-28 11:05:00,54.43,54.49,54.39,54.44,53267.0,46.2283,46.2793,46.1943,46.2368,53267.0
2016-12-28 11:10:00,54.43,54.44,54.34,54.36,42777.0,46.2283,46.2368,46.1519,46.1689,42777.0
2016-12-28 11:15:00,54.35,54.39,54.31,54.32,27924.0,46.1604,46.1943,46.1264,46.1349,27924.0
2016-12-28 11:20:00,54.33,54.45,54.32,54.44,22404.0,46.1434,46.2453,46.1349,46.2368,22404.0
2016-12-28 11:25:00,54.44,54.51,54.43,54.5,18589.0,46.2368,46.2963,46.2283,46.2878,18589.0
2016-12-28 11:30:00,54.5,54.56,54.49,54.55,18776.0,46.2878,46.3387,46.2793,46.3302,18776.0
2016-12-28 11:35:00,54.55,54.59,54.49,54.51,25489.0,46.3302,46.3642,46.2793,46.2963,25489.0
2016-12-28 11:40:00,54.5,54.54,54.45,54.45,21101.0,46.2878,46.3217,46.2453,46.2453,21101.0
2016-12-28 11:45:00,54.46,54.47,54.39,54.43,28972.0,46.2538,46.2623,46.1943,46.2283,28972.0
2016-12-28 11:50:00,54.42,54.42,54.37,54.38,15648.0,46.2198,46.2198,46.1774,46.1858,15648.0
2016-12-28 11:55:00,54.38,54.39,54.34,54.39,31926.0,46.1858,46.1943,46.1519,46.1943,31926.0
2016-12-28 12:00:00,54.39,54.39,54.3,54.33,48213.0,46.1943,46.1943,46.1179,46.1434,48213.0
2016-12-28 12:05:00,54.32,54.33,54.29,54.31,20806.0,46.1349,46.1434,46.1094,46.1264,20806.0
2016-12-28 12:10:00,54.3,54.31,54.24,54.24,41128.0,46.1179,46.1264,46.0669,46.0669,41128.0
2016-12-28 12:15:00,54.25,54.27,54.2,54.23,26047.0,46.0754,46.0924,46.033,46.0584,26047.0
2016-12-28 12:20:00,54.23,54.28,54.22,54.26,39200.0,46.0584,46.1009,46.05,46.0839,39200.0
2016-12-28 12:25:00,54.26,54.27,54.23,54.27,29583.0,46.0839,46.0924,46.0584,46.0924,29583.0
2016-12-28 12:30:00,54.27,54.29,54.25,54.26,24021.0,46.0924,46.1094,46.0754,46.0839,24021.0
2016-12-28 12:35:00,54.25,54.27,54.22,54.22,19548.0,46.0754,46.0924,46.05,46.05,19548.0
2016-12-28 12:40:00,54.23,54.26,54.21,54.24,68639.0,46.0584,46.0839,46.0415,46.0669,68639.0
2016-12-28 12:45:00,54.23,54.24,54.19,54.2,29782.0,46.0584,46.0669,46.0245,46.033,29782.0
2016-12-28 12:50:00,54.2,54.33,54.19,54.32,29215.0,46.033,46.1434,46.0245,46.1349,29215.0
2016-12-28 12:55:00,54.33,54.34,54.27,54.27,19585.0,46.1434,46.1519,46.0924,46.0924,19585.0
2016-12-28 13:00:00,54.27,54.27,54.2,54.25,49125.0,46.0924,46.0924,46.033,46.0754,49125.0
2016-12-28 13:05:00,54.26,54.31,54.23,54.3,31075.0,46.0839,46.1264,46.0584,46.1179,31075.0
2016-12-28 13:10:00,54.3,54.35,54.29,54.35,23362.0,46.1179,46.1604,46.1094,46.1604,23362.0
2016-12-28 13:15:00,54.35,54.36,54.34,54.34,33393.0,46.1604,46.1689,46.1519,46.1519,33393.0
2016-12-28 13:20:00,54.35,54.41,54.34,54.39,19762.0,46.1604,46.2113,46.1519,46.1943,19762.0
2016-12-28 13:25:00,54.39,54.52,54.39,54.5,64133.0,46.1943,46.3047,46.1943,46.2878,64133.0
2016-12-28 13:30:00,54.5,54.54,54.38,54.4,100029.0,46.2878,46.3217,46.1858,46.2028,100029.0
2016-12-28 13:35:00,54.4,54.4,54.34,54.35,42278.0,46.2028,46.2028,46.1519,46.1604,42278.0
2016-12-28 13:40:00,54.34,54.35,54.26,54.26,28638.0,46.1519,46.1604,46.0839,46.0839,28638.0
2016-12-28 13:45:00,54.26,54.3,54.23,54.23,31444.0,46.0839,46.1179,46.0584,46.0584,31444.0
2016-12-28 13:50:00,54.23,54.3,54.21,54.23,64034.0,46.0584,46.1179,46.0415,46.0584,64034.0
2016-12-28 13:55:00,54.23,54.28,54.23,54.24,28813.0,46.0584,46.1009,46.0584,46.0669,28813.0
2016-12-28 14:00:00,54.25,54.32,54.25,54.3,27575.0,46.0754,46.1349,46.0754,46.1179,27575.0
2016-12-28 14:05:00,54.3,54.42,54.29,54.42,54903.0,46.1179,46.2198,46.1094,46.2198,54903.0
2016-12-28 14:10:00,54.42,54.43,54.34,54.38,36612.0,46.2198,46.2283,46.1519,46.1858,36612.0
2016-12-28 14:15:00,54.38,54.43,54.37,54.42,30514.0,46.1858,46.2283,46.1774,46.2198,30514.0
2016-12-28 14:20:00,54.42,54.44,54.38,54.41,34219.0,46.2198,46.2368,46.1858,46.2113,34219.0
2016-12-28 14:25:00,54.41,54.43,54.37,54.38,56758.0,46.2113,46.2283,46.1774,46.1858,56758.0
2016-12-28 14:30:00,54.38,54.42,54.37,54.4,23261.0,46.1858,46.2198,46.1774,46.2028,23261.0
2016-12-28 14:35:00,54.39,54.42,54.39,54.41,41417.0,46.1943,46.2198,46.1943,46.2113,41417.0
2016-12-28 14:40:00,54.41,54.42,54.32,54.34,38539.0,46.2113,46.2198,46.1349,46.1519,38539.0
2016-12-28 14:45:00,54.34,54.35,54.23,54.23,42237.0,46.1519,46.1604,46.0584,46.0584,42237.0
2016-12-28 14:50:00,54.23,54.28,54.18,54.25,69045.0,46.0584,46.1009,46.016,46.0754,69045.0
2016-12-28 14:55:00,54.25,54.3,54.24,54.29,25536.0,46.0754,46.1179,46.0669,46.1094,25536.0
2016-12-28 15:00:00,54.3,54.39,54.29,54.36,23890.0,46.1179,46.1943,46.1094,46.1689,23890.0
2016-12-28 15:05:00,54.36,54.41,54.36,54.39,21413.0,46.1689,46.2113,46.1689,46.1943,21413.0
2016-12-28 15:10:00,54.38,54.39,54.31,54.34,16990.0,46.1858,46.1943,46.1264,46.1519,16990.0
2016-12-28 15:15:00,54.34,54.39,54.33,54.39,22243.0,46.1519,46.1943,46.1434,46.1943,22243.0
2016-12-28 15:20:00,54.39,54.47,54.38,54.46,50775.0,46.1943,46.2623,46.1858,46.2538,50775.0
2016-12-28 15:25:00,54.46,54.47,54.39,54.4,45826.0,46.2538,46.2623,46.1943,46.2028,45826.0
2016-12-28 15:30:00,54.41,54.43,54.36,54.4,50700.0,46.2113,46.2283,46.1689,46.2028,50700.0
2016-12-28 15:35:00,54.39,54.4,54.32,54.33,56522.0,46.1943,46.2028,46.1349,46.1434,56522.0
2016-12-28 15:40:00,54.33,54.33,54.24,54.25,75512.0,46.1434,46.1434,46.0669,46.0754,75512.0
2016-12-28 15:45:00,54.25,54.32,54.23,54.32,104977.0,46.0754,46.1349,46.0584,46.1349,104977.0
2016-12-28 15:50:00,54.32,54.35,54.27,54.35,156156.0,46.1349,46.1604,46.0924,46.1604,156156.0
2016-12-28 15:55:00,54.35,54.35,54.26,54.29,272394.0,46.1604,46.1604,46.0839,46.1094,272394.0
2016-12-29 09:30:00,54.14,54.46,54.1,54.35,70051.0,45.982,46.2538,45.948,46.1604,70051.0
2016-12-29 09:35:00,54.37,54.39,54.11,54.25,90274.0,46.1774,46.1943,45.9565,46.0754,90274.0
2016-12-29 09:40:00,54.23,54.36,54.2,54.31,66501.0,46.0584,46.1689,46.033,46.1264,66501.0
2016-12-29 09:45:00,54.31,54.38,54.26,54.33,66553.0,46.1264,46.1858,46.0839,46.1434,66553.0
2016-12-29 09:50:00,54.33,54.4,54.29,54.38,67749.0,46.1434,46.2028,46.1094,46.1858,67749.0
2016-12-29 09:55:00,54.38,54.45,54.32,54.36,53979.0,46.1858,46.2453,46.1349,46.1689,53979.0
2016-12-29 10:00:00,54.37,54.37,54.25,54.26,55191.0,46.1774,46.1774,46.0754,46.0839,55191.0
2016-12-29 10:05:00,54.26,54.28,54.18,54.18,52888.0,46.0839,46.1009,46.016,46.016,52888.0
2016-12-29 10:10:00,54.16,54.17,54.11,54.15,33080.0,45.999,46.0075,45.9565,45.9905,33080.0
2016-12-29 10:15:00,54.15,54.21,54.11,54.21,28463.0,45.9905,46.0415,45.9565,46.0415,28463.0
2016-12-29 10:20:00,54.2,54.2,54.08,54.08,48953.0,46.033,46.033,45.9311,45.9311,48953.0
2016-12-29 10:25:00,54.09,54.15,54.08,54.15,38181.0,45.9395,45.9905,45.9311,45.9905,38181.0
2016-12-29 10:30:00,54.15,54.17,54.07,54.07,52059.0,45.9905,46.0075,45.9226,45.9226,52059.0
2016-12-29 10:35:00,54.07,54.14,54.07,54.12,30865.0,45.9226,45.982,45.9226,45.965,30865.0
2016-12-29 10:40:00,54.11,54.11,54.05,54.11,67092.0,45.9565,45.9565,45.9056,45.9565,67092.0
2016-12-29 10:45:00,54.1,54.14,54.07,54.13,40797.0,45.948,45.982,45.9226,45.9735,40797.0
2016-12-29 10:50:00,54.12,54.18,54.07,54.08,79427.0,45.965,46.016,45.9226,45.9311,79427.0
2016-12-29 10:55:00,54.1,54.15,54.1,54.13,22682.0,45.948,45.9905,45.948,45.9735,22682.0
2016-12-29 11:00:00,54.14,54.16,54.09,54.11,50086.0,45.982,45.999,45.9395,45.9565,50086.0
2016-12-29 11:05:00,54.12,54.19,54.11,54.12,54642.0,45.965,46.0245,45.9565,45.965,54642.0
2016-12-29 11:10:00,54.12,54.16,54.1,54.11,35313.0,45.965,45.999,45.948,45.9565,35313.0
2016-12-29 11:15:00,54.11,54.23,54.08,54.21,60535.0,45.9565,46.0584,45.9311,46.0415,60535.0
2016-12-29 11:20:00,54.2,54.2,54.12,54.12,23396.0,46.033,46.033,45.965,45.965,23396.0
2016-12-29 11:25:00,54.12,54.19,54.12,54.16,24873.0,45.965,46.0245,45.965,45.999,24873.0
2016-12-29 11:30:00,54.16,54.22,54.15,54.2,18854.0,45.999,46.05,45.9905,46.033,18854.0
2016-12-29 11:35:00,54.2,54.22,54.15,54.15,14709.0,46.033,46.05,45.9905,45.9905,14709.0
2016-12-29 11:40:00,54.16,54.17,54.12,54.14,15713.0,45.999,46.0075,45.965,45.982,15713.0
2016-12-29 11:45:00,54.14,54.14,54.1,54.11,16178.0,45.982,45.982,45.948,45.9565,16178.0
2016-12-29 11:50:00,54.11,54.12,53.98,54.01,41568.0,45.9565,45.965,45.8461,45.8716,41568.0
2016-12-29 11:55:00,54.01,54.02,53.93,53.94,57883.0,45.8716,45.8801,45.8037,45.8121,57883.0
2016-12-29 12:00:00,53.93,53.94,53.9,53.94,18325.0,45.8037,45.8121,45.7782,45.8121,18325.0
2016-12-29 12:05:00,53.94,53.98,53.92,53.93,16757.0,45.8121,45.8461,45.7952,45.8037,16757.0
2016-12-29 12:10:00,53.94,53.94,53.84,53.89,45404.0,45.8121,45.8121,45.7272,45.7697,45404.0
2016-12-29 12:15:00,53.89,53.9,53.85,53.89,15082.0,45.7697,45.7782,45.7357,45.7697,15082.0
2016-12-29 12:20:00,53.89,53.9,53.86,53.89,28258.0,45.7697,45.7782,45.7442,45.7697,28258.0
2016-12-29 12:25:00,53.89,53.98,53.88,53.95,23477.0,45.7697,45.8461,45.7612,45.8206,23477.0
2016-12-29 12:30:00,53.95,53.97,53.88,53.89,34402.0,45.8206,45.8376,45.7612,45.7697,34402.0
2016-12-29 12:35:00,53.89,53.93,53.86,53.9,38632.0,45.7697,45.8037,45.7442,45.7782,38632.0
2016-12-29 12:40:00,53.91,53.96,53.9,53.94,35094.0,45.7867,45.8291,45.7782,45.8121,35094.0
2016-12-29 12:45:00,53.95,53.98,53.92,53.95,36384.0,45.8206,45.8461,45.7952,45.8206,36384.0
2016-12-29 12:50:00,53.96,54.05,53.94,54.03,34047.0,45.8291,45.9056,45.8121,45.8886,34047.0
2016-12-29 12:55:00,54.04,54.09,54.01,54.07,18912.0,45.8971,45.9395,45.8716,45.9226,18912.0
2016-12-29 13:00:00,54.06,54.09,54.01,54.04,17337.0,45.9141,45.9395,45.8716,45.8971,17337.0
2016-12-29 13:05:00,54.04,54.04,54.01,54.02,21290.0,45.8971,45.8971,45.8716,45.8801,21290.0
2016-12-29 13:10:00,54.03,54.03,53.99,54.01,24276.0,45.8886,45.8886,45.8546,45.8716,24276.0
2016-12-29 13:15:00,54.01,54.01,53.94,53.94,26444.0,45.8716,45.8716,45.8121,45.8121,26444.0
2016-12-29 13:20:00,53.95,54.0,53.93,53.96,22415.0,45.8206,45.8631,45.8037,45.8291,22415.0
2016-12-29 13:25:00,53.95,53.98,53.93,53.97,23300.0,45.8206,45.8461,45.8037,45.8376,23300.0
2016-12-29 13:30:00,53.96,53.96,53.91,53.95,35041.0,45.8291,45.8291,45.7867,45.8206,35041.0
2016-12-29 13:35:00,53.95,53.95,53.87,53.88,57474.0,45.8206,45.8206,45.7527,45.7612,57474.0
2016-12-29 13:40:00,53.87,53.92,53.86,53.88,15421.0,45.7527,45.7952,45.7442,45.7612,15421.0
2016-12-29 13:45:00,53.88,53.91,53.87,53.88,13617.0,45.7612,45.7867,45.7527,45.7612,13617.0
2016-12-29 13:50:00,53.89,53.96,53.88,53.93,37304.0,45.7697,45.8291,45.7612,45.8037,37304.0
2016-12-29 13:55:00,53.94,53.99,53.91,53.99,46376.0,45.8121,45.8546,45.7867,45.8546,46376.0
2016-12-29 14:00:00,53.98,54.09,53.98,54.06,30804.0,45.8461,45.9395,45.8461,45.9141,30804.0
2016-12-29 14:05:00,54.07,54.07,54.03,54.05,32730.0,45.9226,45.9226,45.8886,45.9056,32730.0
2016-12-29 14:10:00,54.05,54.07,54.01,54.03,22460.0,45.9056,45.9226,45.8716,45.8886,22460.0
2016-12-29 14:15:00,54.02,54.03,53.95,53.97,43624.0,45.8801,45.8886,45.8206,45.8376,43624.0
2016-12-29 14:20:00,53.97,54.03,53.97,54.01,58856.0,45.8376,45.8886,45.8376,45.8716,58856.0
2016-12-29 14:25:00,54.01,54.01,53.87,53.89,54694.0,45.8716,45.8716,45.7527,45.7697,54694.0
2016-12-29 14:30:00,53.89,53.91,53.85,53.86,36774.0,45.7697,45.7867,45.7357,45.7442,36774.0
2016-12-29 14:35:00,53.87,53.92,53.86,53.9,30159.0,45.7527,45.7952,45.7442,45.7782,30159.0
2016-12-29 14:40:00,53.9,53.93,53.87,53.91,51357.0,45.7782,45.8037,45.7527,45.7867,51357.0
2016-12-29 14:45:00,53.91,53.98,53.91,53.94,39445.0,45.7867,45.8461,45.7867,45.8121,39445.0
2016-12-29 14:50:00,53.95,54.04,53.94,54.02,41866.0,45.8206,45.8971,45.8121,45.8801,41866.0
2016-12-29 14:55:00,54.02,54.08,53.97,54.08,44943.0,45.8801,45.9311,45.8376,45.9311,44943.0
2016-12-29 15:00:00,54.06,54.1,54.0,54.01,51283.0,45.9141,45.948,45.8631,45.8716,51283.0
2016-12-29 15:05:00,54.01,54.03,53.96,54.0,40369.0,45.8716,45.8886,45.8291,45.8631,40369.0
2016-12-29 15:10:00,54.01,54.09,54.0,54.09,32591.0,45.8716,45.9395,45.8631,45.9395,32591.0
2016-12-29 15:15:00,54.08,54.08,54.03,54.03,37600.0,45.9311,45.9311,45.8886,45.8886,37600.0
2016-12-29 15:20:00,54.03,54.04,54.0,54.03,33507.0,45.8886,45.8971,45.8631,45.8886,33507.0
2016-12-29 15:25:00,54.03,54.07,54.01,54.04,41963.0,45.8886,45.9226,45.8716,45.8971,41963.0
2016-12-29 15:30:00,54.04,54.1,54.03,54.05,67575.0,45.8971,45.948,45.8886,45.9056,67575.0
2016-12-29 15:35:00,54.05,54.09,54.01,54.05,112955.0,45.9056,45.9395,45.8716,45.9056,112955.0
2016-12-29 15:40:00,54.06,54.08,54.03,54.07,62850.0,45.9141,45.9311,45.8886,45.9226,62850.0
2016-12-29 15:45:00,54.07,54.1,54.05,54.07,84390.0,45.9226,45.948,45.9056,45.9226,84390.0
2016-12-29 15:50:00,54.07,54.09,54.03,54.04,134319.0,45.9226,45.9395,45.8886,45.8971,134319.0
2016-12-29 15:55:00,54.04,54.07,54.0,54.04,213545.0,45.8971,45.9226,45.8631,45.8971,213545.0
2016-12-30 09:30:00,54.03,54.29,54.02,54.22,117168.0,45.8886,46.1094,45.8801,46.05,117168.0
2016-12-30 09:35:00,54.2,54.36,53.99,54.0,69383.0,46.033,46.1689,45.8546,45.8631,69383.0
2016-12-30 09:40:00,54.01,54.02,53.89,53.96,59202.0,45.8716,45.8801,45.7697,45.8291,59202.0
2016-12-30 09:45:00,53.97,53.97,53.86,53.88,35464.0,45.8376,45.8376,45.7442,45.7612,35464.0
2016-12-30 09:50:00,53.88,53.88,53.72,53.74,56534.0,45.7612,45.7612,45.6253,45.6423,56534.0
2016-12-30 09:55:00,53.72,53.78,53.67,53.7,57444.0,45.6253,45.6763,45.5828,45.6083,57444.0
2016-12-30 10:00:00,53.7,53.72,53.61,53.69,80146.0,45.6083,45.6253,45.5319,45.5998,80146.0
2016-12-30 10:05:00,53.7,53.72,53.66,53.72,37686.0,45.6083,45.6253,45.5743,45.6253,37686.0
2016-12-30 10:10:00,53.72,53.75,53.69,53.73,43228.0,45.6253,45.6508,45.5998,45.6338,43228.0
2016-12-30 10:15:00,53.73,53.79,53.69,53.7,63910.0,45.6338,45.6847,45.5998,45.6083,63910.0
2016-12-30 10:20:00,53.69,53.74,53.65,53.74,45199.0,45.5998,45.6423,45.5658,45.6423,45199.0
2016-12-30 10:25:00,53.75,53.77,53.7,53.76,38219.0,45.6508,45.6678,45.6083,45.6593,38219.0
2016-12-30 10:30:00,53.77,53.89,53.76,53.89,32916.0,45.6678,45.7697,45.6593,45.7697,32916.0
2016-12-30 10:35:00,53.89,53.93,53.87,53.88,34238.0,45.7697,45.8037,45.7527,45.7612,34238.0
2016-12-30 10:40:00,53.87,53.88,53.84,53.87,18550.0,45.7527,45.7612,45.7272,45.7527,18550.0
2016-12-30 10:45:00,53.87,53.88,53.85,53.86,40472.0,45.7527,45.7612,45.7357,45.7442,40472.0
2016-12-30 10:50:00,53.86,53.94,53.85,53.92,44190.0,45.7442,45.8121,45.7357,45.7952,44190.0
2016-12-30 10:55:00,53.91,53.92,53.87,53.9,30033.0,45.7867,45.7952,45.7527,45.7782,30033.0
2016-12-30 11:00:00,53.9,54.1,53.9,54.1,67943.0,45.7782,45.948,45.7782,45.948,67943.0
2016-12-30 11:05:00,54.11,54.15,54.04,54.05,42983.0,45.9565,45.9905,45.8971,45.9056,42983.0
2016-12-30 11:10:00,54.05,54.1,54.05,54.09,20141.0,45.9056,45.948,45.9056,45.9395,20141.0
2016-12-30 11:15:00,54.1,54.15,54.05,54.06,31026.0,45.948,45.9905,45.9056,45.9141,31026.0
2016-12-30 11:20:00,54.05,54.12,54.03,54.11,19006.0,45.9056,45.965,45.8886,45.9565,19006.0
2016-12-30 11:25:00,54.11,54.21,54.11,54.17,26335.0,45.9565,46.0415,45.9565,46.0075,26335.0
2016-12-30 11:30:00,54.17,54.2,54.15,54.18,21087.0,46.0075,46.033,45.9905,46.016,21087.0
2016-12-30 11:35:00,54.18,54.19,54.13,54.15,11802.0,46.016,46.0245,45.9735,45.9905,11802.0
2016-12-30 11:40:00,54.15,54.18,54.13,54.16,19488.0,45.9905,46.016,45.9735,45.999,19488.0
2016-12-30 11:45:00,54.16,54.22,54.16,54.17,40023.0,45.999,46.05,45.999,46.0075,40023.0
2016-12-30 11:50:00,54.18,54.19,54.14,54.18,14676.0,46.016,46.0245,45.982,46.016,14676.0
2016-12-30 11:55:00,54.17,54.18,54.11,54.12,12787.0,46.0075,46.016,45.9565,45.965,12787.0
2016-12-30 12:00:00,54.12,54.12,54.06,54.07,15427.0,45.965,45.965,45.9141,45.9226,15427.0
2016-12-30 12:05:00,54.05,54.09,54.02,54.06,9393.0,45.9056,45.9395,45.8801,45.9141,9393.0
2016-12-30 12:10:00,54.07,54.08,54.04,54.04,14797.0,45.9226,45.9311,45.8971,45.8971,14797.0
2016-12-30 12:15:00,54.05,54.05,53.92,53.96,51048.0,45.9056,45.9056,45.7952,45.8291,51048.0
2016-12-30 12:20:00,53.97,53.97,53.89,53.92,20775.0,45.8376,45.8376,45.7697,45.7952,20775.0
2016-12-30 12:25:00,53.91,53.92,53.84,53.84,20370.0,45.7867,45.7952,45.7272,45.7272,20370.0
2016-12-30 12:30:00,53.85,53.94,53.85,53.93,15158.0,45.7357,45.8121,45.7357,45.8037,15158.0
2016-12-30 12:35:00,53.94,53.94,53.9,53.93,10583.0,45.8121,45.8121,45.7782,45.8037,10583.0
2016-12-30 12:40:00,53.93,54.0,53.93,53.98,20579.0,45.8037,45.8631,45.8037,45.8461,20579.0
2016-12-30 12:45:00,53.97,54.01,53.94,53.95,16103.0,45.8376,45.8716,45.8121,45.8206,16103.0
2016-12-30 12:50:00,53.96,53.97,53.89,53.9,19087.0,45.8291,45.8376,45.7697,45.7782,19087.0
2016-12-30 12:55:00,53.91,53.93,53.89,53.92,9479.0,45.7867,45.8037,45.7697,45.7952,9479.0
2016-12-30 13:00:00,53.93,53.95,53.91,53.95,13352.0,45.8037,45.8206,45.7867,45.8206,13352.0
2016-12-30 13:05:00,53.95,53.95,53.83,53.85,45012.0,45.8206,45.8206,45.7187,45.7357,45012.0
2016-12-30 13:10:00,53.85,53.9,53.85,53.89,10819.0,45.7357,45.7782,45.7357,45.7697,10819.0
2016-12-30 13:15:00,53.88,54.0,53.88,54.0,20907.0,45.7612,45.8631,45.7612,45.8631,20907.0
2016-12-30 13:20:00,53.99,54.03,53.97,54.02,27339.0,45.8546,45.8886,45.8376,45.8801,27339.0
2016-12-30 13:25:00,54.03,54.03,53.97,53.97,20062.0,45.8886,45.8886,45.8376,45.8376,20062.0
2016-12-30 13:30:00,53.97,54.02,53.97,54.02,10391.0,45.8376,45.8801,45.8376,45.8801,10391.0
2016-12-30 13:35:00,54.02,54.04,54.0,54.0,5217.0,45.8801,45.8971,45.8631,45.8631,5217.0
2016-12-30 13:40:00,54.01,54.03,53.98,53.98,14912.0,45.8716,45.8886,45.8461,45.8461,14912.0
2016-12-30 13:45:00,53.97,54.03,53.96,53.99,16440.0,45.8376,45.8886,45.8291,45.8546,16440.0
2016-12-30 13:50:00,53.99,54.1,53.98,54.07,64117.0,45.8546,45.948,45.8461,45.9226,64117.0
2016-12-30 13:55:00,54.07,54.08,54.02,54.04,22041.0,45.9226,45.9311,45.8801,45.8971,22041.0
2016-12-30 14:00:00,54.03,54.06,54.02,54.04,31455.0,45.8886,45.9141,45.8801,45.8971,31455.0
2016-12-30 14:05:00,54.04,54.09,54.03,54.07,38341.0,45.8971,45.9395,45.8886,45.9226,38341.0
2016-12-30 14:10:00,54.07,54.07,54.01,54.01,23522.0,45.9226,45.9226,45.8716,45.8716,23522.0
2016-12-30 14:15:00,54.02,54.08,54.01,54.06,28485.0,45.8801,45.9311,45.8716,45.9141,28485.0
2016-12-30 14:20:00,54.06,54.1,54.04,54.1,41628.0,45.9141,45.948,45.8971,45.948,41628.0
2016-12-30 14:25:00,54.1,54.15,54.1,54.15,40832.0,45.948,45.9905,45.948,45.9905,40832.0
2016-12-30 14:30:00,54.14,54.15,54.09,54.14,29018.0,45.982,45.9905,45.9395,45.982,29018.0
2016-12-30 14:35:00,54.14,54.18,54.13,54.17,42760.0,45.982,46.016,45.9735,46.0075,42760.0
2016-12-30 14:40:00,54.18,54.19,54.15,54.17,31058.0,46.016,46.0245,45.9905,46.0075,31058.0
2016-12-30 14:45:00,54.17,54.18,54.07,54.07,54534.0,46.0075,46.016,45.9226,45.9226,54534.0
2016-12-30 14:50:00,54.07,54.07,53.95,53.96,53273.0,45.9226,45.9226,45.8206,45.8291,53273.0
2016-12-30 14:55:00,53.95,54.02,53.93,54.02,43326.0,45.8206,45.8801,45.8037,45.8801,43326.0
2016-12-30 15:00:00,54.01,54.02,53.95,54.0,37866.0,45.8716,45.8801,45.8206,45.8631,37866.0
2016-12-30 15:05:00,54.0,54.05,53.98,54.03,40069.0,45.8631,45.9056,45.8461,45.8886,40069.0
2016-12-30 15:10:00,54.02,54.08,53.98,54.08,58550.0,45.8801,45.9311,45.8461,45.9311,58550.0
2016-12-30 15:15:00,54.08,54.1,54.07,54.08,43355.0,45.9311,45.948,45.9226,45.9311,43355.0
2016-12-30 15:20:00,54.08,54.14,54.07,54.1,47420.0,45.9311,45.982,45.9226,45.948,47420.0
2016-12-30 15:25:00,54.1,54.14,54.09,54.13,72189.0,45.948,45.982,45.9395,45.9735,72189.0
2016-12-30 15:30:00,54.13,54.16,54.11,54.13,58676.0,45.9735,45.999,45.9565,45.9735,58676.0
2016-12-30 15:35:00,54.13,54.13,54.05,54.06,64385.0,45.9735,45.9735,45.9056,45.9141,64385.0
2016-12-30 15:40:00,54.05,54.06,53.99,53.99,88845.0,45.9056,45.9141,45.8546,45.8546,88845.0
2016-12-30 15:45:00,53.99,54.01,53.92,53.93,146905.0,45.8546,45.8716,45.7952,45.8037,146905.0
2016-12-30 15:50:00,53.94,53.98,53.93,53.94,190517.0,45.8121,45.8461,45.8037,45.8121,190517.0
2016-12-30 15:55:00,53.94,54.11,53.91,54.1,395020.0,45.8121,45.9565,45.7867,45.948,395020.0
2017-01-03 09:30:00,54.96,55.42,54.95,55.38,358104.0,46.6784,47.0691,46.67,47.0352,358104.0
2017-01-03 09:35:00,55.4,55.48,55.32,55.35,125328.0,47.0521,47.1201,46.9842,47.0097,125328.0
2017-01-03 09:40:00,55.35,55.83,55.35,55.83,191017.0,47.0097,47.4174,47.0097,47.4174,191017.0
2017-01-03 09:45:00,55.83,56.14,55.79,56.06,321506.0,47.4174,47.6806,47.3834,47.6127,321506.0
2017-01-03 09:50:00,56.05,56.06,55.85,55.92,123848.0,47.6042,47.6127,47.4343,47.4938,123848.0
2017-01-03 09:55:00,55.92,55.93,55.77,55.93,147574.0,47.4938,47.5023,47.3664,47.5023,147574.0
2017-01-03 10:00:00,55.92,56.11,55.89,56.09,285296.0,47.4938,47.6552,47.4683,47.6382,285296.0
2017-01-03 10:05:00,56.09,56.23,55.91,56.02,181118.0,47.6382,47.7571,47.4853,47.5787,181118.0
2017-01-03 10:10:00,56.03,56.22,56.02,56.22,172096.0,47.5872,47.7486,47.5787,47.7486,172096.0
2017-01-03 10:15:00,56.23,56.3,56.16,56.22,110954.0,47.7571,47.8165,47.6976,47.7486,110954.0
2017-01-03 10:20:00,56.21,56.23,55.92,55.95,164120.0,47.7401,47.7571,47.4938,47.5193,164120.0
2017-01-03 10:25:00,55.96,56.22,55.93,56.19,205517.0,47.5278,47.7486,47.5023,47.7231,205517.0
2017-01-03 10:30:00,56.2,56.33,56.19,56.31,86638.0,47.7316,47.842,47.7231,47.825,86638.0
2017-01-03 10:35:00,56.31,56.32,56.09,56.09,97771.0,47.825,47.8335,47.6382,47.6382,97771.0
2017-01-03 10:40:00,56.09,56.1,56.0,56.0,81323.0,47.6382,47.6467,47.5617,47.5617,81323.0
2017-01-03 10:45:00,55.99,56.08,55.9,56.06,70379.0,47.5532,47.6297,47.4768,47.6127,70379.0
2017-01-03 10:50:00,56.05,56.07,55.82,55.89,66469.0,47.6042,47.6212,47.4089,47.4683,66469.0
2017-01-03 10:55:00,55.89,55.94,55.82,55.83,62232.0,47.4683,47.5108,47.4089,47.4174,62232.0
2017-01-03 11:00:00,55.81,55.82,55.59,55.69,138710.0,47.4004,47.4089,47.2135,47.2985,138710.0
2017-01-03 11:05:00,55.67,55.83,55.64,55.83,111249.0,47.2815,47.4174,47.256,47.4174,111249.0
2017-01-03 11:10:00,55.83,55.88,55.78,55.88,100042.0,47.4174,47.4598,47.3749,47.4598,100042.0
2017-01-03 11:15:00,55.88,55.93,55.57,55.57,148428.0,47.4598,47.5023,47.1965,47.1965,148428.0
2017-01-03 11:20:00,55.58,55.76,55.56,55.7,117953.0,47.205,47.3579,47.188,47.3069,117953.0
2017-01-03 11:25:00,55.69,55.69,55.35,55.39,180871.0,47.2985,47.2985,47.0097,47.0437,180871.0
2017-01-03 11:30:00,55.39,55.49,55.38,55.43,81134.0,47.0437,47.1286,47.0352,47.0776,81134.0
2017-01-03 11:35:00,55.43,55.43,55.15,55.15,175614.0,47.0776,47.0776,46.8398,46.8398,175614.0
2017-01-03 11:40:00,55.16,55.2,54.96,55.0,125549.0,46.8483,46.8823,46.6784,46.7124,125549.0
2017-01-03 11:45:00,55.0,55.29,54.97,55.26,83397.0,46.7124,46.9587,46.6869,46.9332,83397.0
2017-01-03 11:50:00,55.27,55.34,55.18,55.3,72657.0,46.9417,47.0012,46.8653,46.9672,72657.0
2017-01-03 11:55:00,55.3,55.41,55.28,55.4,67030.0,46.9672,47.0606,46.9502,47.0521,67030.0
2017-01-03 12:00:00,55.4,55.41,55.24,55.24,73756.0,47.0521,47.0606,46.9163,46.9163,73756.0
2017-01-03 12:05:00,55.25,55.29,55.17,55.21,61085.0,46.9248,46.9587,46.8568,46.8908,61085.0
2017-01-03 12:10:00,55.21,55.23,55.12,55.14,66980.0,46.8908,46.9078,46.8143,46.8313,66980.0
2017-01-03 12:15:00,55.14,55.15,55.05,55.05,39315.0,46.8313,46.8398,46.7549,46.7549,39315.0
2017-01-03 12:20:00,55.05,55.13,55.04,55.07,47989.0,46.7549,46.8228,46.7464,46.7719,47989.0
2017-01-03 12:25:00,55.07,55.11,55.03,55.07,70536.0,46.7719,46.8058,46.7379,46.7719,70536.0
2017-01-03 12:30:00,55.08,55.11,55.0,55.09,55209.0,46.7804,46.8058,46.7124,46.7889,55209.0
2017-01-03 12:35:00,55.09,55.12,55.02,55.03,35957.0,46.7889,46.8143,46.7294,46.7379,35957.0
2017-01-03 12:40:00,55.02,55.04,54.95,54.98,43450.0,46.7294,46.7464,46.67,46.6954,43450.0
2017-01-03 12:45:00,54.98,55.2,54.98,55.17,64354.0,46.6954,46.8823,46.6954,46.8568,64354.0
2017-01-03 12:50:00,55.18,55.19,55.12,55.19,61795.0,46.8653,46.8738,46.8143,46.8738,61795.0
2017-01-03 12:55:00,55.18,55.29,55.18,55.29,28603.0,46.8653,46.9587,46.8653,46.9587,28603.0
2017-01-03 13:00:00,55.3,55.31,55.23,55.28,33415.0,46.9672,46.9757,46.9078,46.9502,33415.0
2017-01-03 13:05:00,55.28,55.3,55.2,55.28,64505.0,46.9502,46.9672,46.8823,46.9502,64505.0
2017-01-03 13:10:00,55.27,55.31,55.22,55.23,92837.0,46.9417,46.9757,46.8993,46.9078,92837.0
2017-01-03 13:15:00,55.24,55.25,55.18,55.2,31847.0,46.9163,46.9248,46.8653,46.8823,31847.0
2017-01-03 13:20:00,55.21,55.33,55.19,55.26,49905.0,46.8908,46.9927,46.8738,46.9332,49905.0
2017-01-03 13:25:00,55.27,55.4,55.25,55.37,44023.0,46.9417,47.0521,46.9248,47.0267,44023.0
2017-01-03 13:30:00,55.37,55.44,55.36,55.43,65163.0,47.0267,47.0861,47.0182,47.0776,65163.0
2017-01-03 13:35:00,55.42,55.47,55.4,55.45,43248.0,47.0691,47.1116,47.0521,47.0946,43248.0
2017-01-03 13:40:00,55.45,55.45,55.39,55.4,34088.0,47.0946,47.0946,47.0437,47.0521,34088.0
2017-01-03 13:45:00,55.4,55.4,55.3,55.33,35411.0,47.0521,47.0521,46.9672,46.9927,35411.0
2017-01-03 13:50:00,55.33,55.41,55.32,55.38,46937.0,46.9927,47.0606,46.9842,47.0352,46937.0
2017-01-03 13:55:00,55.38,55.39,55.34,55.36,88934.0,47.0352,47.0437,47.0012,47.0182,88934.0
2017-01-03 14:00:00,55.35,55.36,55.29,55.3,37664.0,47.0097,47.0182,46.9587,46.9672,37664.0
2017-01-03 14:05:00,55.3,55.37,55.28,55.3,44032.0,46.9672,47.0267,46.9502,46.9672,44032.0
2017-01-03 14:10:00,55.3,55.38,55.25,55.37,48674.0,46.9672,47.0352,46.9248,47.0267,48674.0
2017-01-03 14:15:00,55.37,55.39,55.26,55.26,37398.0,47.0267,47.0437,46.9332,46.9332,37398.0
2017-01-03 14:20:00,55.26,55.28,55.14,55.2,44653.0,46.9332,46.9502,46.8313,46.8823,44653.0
2017-01-03 14:25:00,55.21,55.28,55.2,55.28,27090.0,46.8908,46.9502,46.8823,46.9502,27090.0
2017-01-03 14:30:00,55.29,55.29,55.18,55.19,32342.0,46.9587,46.9587,46.8653,46.8738,32342.0
2017-01-03 14:35:00,55.18,55.24,55.15,55.18,50083.0,46.8653,46.9163,46.8398,46.8653,50083.0
2017-01-03 14:40:00,55.18,55.24,55.15,55.18,56053.0,46.8653,46.9163,46.8398,46.8653,56053.0
2017-01-03 14:45:00,55.18,55.27,55.18,55.26,42038.0,46.8653,46.9417,46.8653,46.9332,42038.0
2017-01-03 14:50:00,55.25,55.36,55.25,55.36,44950.0,46.9248,47.0182,46.9248,47.0182,44950.0
2017-01-03 14:55:00,55.35,55.35,55.28,55.35,61309.0,47.0097,47.0097,46.9502,47.0097,61309.0
2017-01-03 15:00:00,55.35,55.43,55.32,55.41,68111.0,47.0097,47.0776,46.9842,47.0606,68111.0
2017-01-03 15:05:00,55.41,55.54,55.4,55.54,70091.0,47.0606,47.1711,47.0521,47.1711,70091.0
2017-01-03 15:10:00,55.54,55.58,55.47,55.51,70009.0,47.1711,47.205,47.1116,47.1456,70009.0
2017-01-03 15:15:00,55.51,55.57,55.46,55.5,52849.0,47.1456,47.1965,47.1031,47.1371,52849.0
2017-01-03 15:20:00,55.5,55.56,55.47,55.53,79949.0,47.1371,47.188,47.1116,47.1626,79949.0
2017-01-03 15:25:00,55.53,55.6,55.48,55.55,124271.0,47.1626,47.222,47.1201,47.1795,124271.0
2017-01-03 15:30:00,55.55,55.57,55.49,55.54,131649.0,47.1795,47.1965,47.1286,47.1711,131649.0
2017-01-03 15:35:00,55.53,55.63,55.53,55.62,167329.0,47.1626,47.2475,47.1626,47.239,167329.0
2017-01-03 15:40:00,55.61,55.7,55.58,55.7,207435.0,47.2305,47.3069,47.205,47.3069,207435.0
2017-01-03 15:45:00,55.7,55.78,55.7,55.78,208080.0,47.3069,47.3749,47.3069,47.3749,208080.0
2017-01-03 15:50:00,55.78,55.78,55.65,55.68,278294.0,47.3749,47.3749,47.2645,47.29,278294.0
2017-01-03 15:55:00,55.67,55.71,55.63,55.67,387438.0,47.2815,47.3154,47.2475,47.2815,387438.0
2017-01-04 09:30:00,55.61,55.97,55.61,55.95,184797.0,47.2305,47.5363,47.2305,47.5193,184797.0
2017-01-04 09:35:00,55.96,56.02,55.6,55.64,100589.0,47.5278,47.5787,47.222,47.256,100589.0
2017-01-04 09:40:00,55.62,55.71,55.49,55.61,101484.0,47.239,47.3154,47.1286,47.2305,101484.0
2017-01-04 09:45:00,55.61,55.84,55.6,55.79,103848.0,47.2305,47.4258,47.222,47.3834,103848.0
2017-01-04 09:50:00,55.8,55.94,55.79,55.8,72807.0,47.3919,47.5108,47.3834,47.3919,72807.0
2017-01-04 09:55:00,55.8,55.81,55.72,55.78,56562.0,47.3919,47.4004,47.3239,47.3749,56562.0
2017-01-04 10:00:00,55.78,55.87,55.77,55.85,51774.0,47.3749,47.4513,47.3664,47.4343,51774.0
2017-01-04 10:05:00,55.86,55.92,55.8,55.81,65882.0,47.4428,47.4938,47.3919,47.4004,65882.0
2017-01-04 10:10:00,55.8,55.81,55.6,55.68,54953.0,47.3919,47.4004,47.222,47.29,54953.0
2017-01-04 10:15:00,55.68,55.72,55.62,55.67,51054.0,47.29,47.3239,47.239,47.2815,51054.0
2017-01-04 10:20:00,55.68,55.78,55.66,55.73,76251.0,47.29,47.3749,47.273,47.3324,76251.0
2017-01-04 10:25:00,55.73,55.79,55.63,55.69,133475.0,47.3324,47.3834,47.2475,47.2985,133475.0
2017-01-04 10:30:00,55.69,55.8,55.67,55.79,63795.0,47.2985,47.3919,47.2815,47.3834,63795.0
2017-01-04 10:35:00,55.79,55.81,55.72,55.79,55026.0,47.3834,47.4004,47.3239,47.3834,55026.0
2017-01-04 10:40:00,55.8,55.8,55.72,55.79,52177.0,47.3919,47.3919,47.3239,47.3834,52177.0
2017-01-04 10:45:00,55.79,55.96,55.76,55.91,88445.0,47.3834,47.5278,47.3579,47.4853,88445.0
2017-01-04 10:50:00,55.91,55.92,55.82,55.82,44165.0,47.4853,47.4938,47.4089,47.4089,44165.0
2017-01-04 10:55:00,55.82,55.84,55.75,55.77,39484.0,47.4089,47.4258,47.3494,47.3664,39484.0
2017-01-04 11:00:00,55.77,55.81,55.75,55.78,41392.0,47.3664,47.4004,47.3494,47.3749,41392.0
2017-01-04 11:05:00,55.78,55.81,55.69,55.72,46861.0,47.3749,47.4004,47.2985,47.3239,46861.0
2017-01-04 11:10:00,55.72,55.78,55.7,55.76,42943.0,47.3239,47.3749,47.3069,47.3579,42943.0
2017-01-04 11:15:00,55.76,55.78,55.65,55.68,44669.0,47.3579,47.3749,47.2645,47.29,44669.0
2017-01-04 11:20:00,55.68,55.78,55.67,55.7,77644.0,47.29,47.3749,47.2815,47.3069,77644.0
2017-01-04 11:25:00,55.7,55.76,55.66,55.7,69371.0,47.3069,47.3579,47.273,47.3069,69371.0
2017-01-04 11:30:00,55.7,55.79,55.69,55.77,84112.0,47.3069,47.3834,47.2985,47.3664,84112.0
2017-01-04 11:35:00,55.76,55.82,55.74,55.77,53294.0,47.3579,47.4089,47.3409,47.3664,53294.0
2017-01-04 11:40:00,55.77,55.86,55.73,55.85,104003.0,47.3664,47.4428,47.3324,47.4343,104003.0
2017-01-04 11:45:00,55.86,55.86,55.81,55.83,70794.0,47.4428,47.4428,47.4004,47.4174,70794.0
2017-01-04 11:50:00,55.83,55.87,55.81,55.85,79687.0,47.4174,47.4513,47.4004,47.4343,79687.0
2017-01-04 11:55:00,55.85,55.9,55.83,55.84,43409.0,47.4343,47.4768,47.4174,47.4258,43409.0
2017-01-04 12:00:00,55.85,55.85,55.78,55.84,68068.0,47.4343,47.4343,47.3749,47.4258,68068.0
2017-01-04 12:05:00,55.84,55.87,55.83,55.86,52749.0,47.4258,47.4513,47.4174,47.4428,52749.0
2017-01-04 12:10:00,55.86,55.9,55.84,55.89,89833.0,47.4428,47.4768,47.4258,47.4683,89833.0
2017-01-04 12:15:00,55.89,55.91,55.83,55.85,62761.0,47.4683,47.4853,47.4174,47.4343,62761.0
2017-01-04 12:20:00,55.85,55.92,55.83,55.91,51198.0,47.4343,47.4938,47.4174,47.4853,51198.0
2017-01-04 12:25:00,55.92,55.92,55.85,55.87,35837.0,47.4938,47.4938,47.4343,47.4513,35837.0
2017-01-04 12:30:00,55.88,55.88,55.82,55.83,35477.0,47.4598,47.4598,47.4089,47.4174,35477.0
2017-01-04 12:35:00,55.84,55.88,55.83,55.84,41744.0,47.4258,47.4598,47.4174,47.4258,41744.0
2017-01-04 12:40:00,55.85,55.89,55.83,55.87,37220.0,47.4343,47.4683,47.4174,47.4513,37220.0
2017-01-04 12:45:00,55.86,55.92,55.85,55.86,61744.0,47.4428,47.4938,47.4343,47.4428,61744.0
2017-01-04 12:50:00,55.86,55.92,55.85,55.91,80402.0,47.4428,47.4938,47.4343,47.4853,80402.0
2017-01-04 12:55:00,55.92,55.95,55.85,55.91,148878.0,47.4938,47.5193,47.4343,47.4853,148878.0
2017-01-04 13:00:00,55.91,56.01,55.91,55.99,65030.0,47.4853,47.5702,47.4853,47.5532,65030.0
2017-01-04 13:05:00,55.98,56.0,55.98,56.0,42893.0,47.5448,47.5617,47.5448,47.5617,42893.0
2017-01-04 13:10:00,56.0,56.04,55.99,56.03,37488.0,47.5617,47.5957,47.5532,47.5872,37488.0
2017-01-04 13:15:00,56.02,56.06,55.98,56.06,26295.0,47.5787,47.6127,47.5448,47.6127,26295.0
2017-01-04 13:20:00,56.06,56.08,56.01,56.03,25955.0,47.6127,47.6297,47.5702,47.5872,25955.0
2017-01-04 13:25:00,56.04,56.06,56.01,56.03,32228.0,47.5957,47.6127,47.5702,47.5872,32228.0
2017-01-04 13:30:00,56.02,56.04,55.99,56.0,38298.0,47.5787,47.5957,47.5532,47.5617,38298.0
2017-01-04 13:35:00,56.01,56.02,55.96,55.98,34288.0,47.5702,47.5787,47.5278,47.5448,34288.0
2017-01-04 13:40:00,55.98,55.99,55.96,55.98,38896.0,47.5448,47.5532,47.5278,47.5448,38896.0
2017-01-04 13:45:00,55.98,56.02,55.96,56.01,86893.0,47.5448,47.5787,47.5278,47.5702,86893.0
2017-01-04 13:50:00,56.02,56.13,56.0,56.13,77480.0,47.5787,47.6721,47.5617,47.6721,77480.0
2017-01-04 13:55:00,56.13,56.15,56.06,56.07,51644.0,47.6721,47.6891,47.6127,47.6212,51644.0
2017-01-04 14:00:00,56.07,56.09,55.95,55.95,75253.0,47.6212,47.6382,47.5193,47.5193,75253.0
2017-01-04 14:05:00,55.95,56.0,55.92,55.98,60852.0,47.5193,47.5617,47.4938,47.5448,60852.0
2017-01-04 14:10:00,55.98,56.01,55.96,56.0,57315.0,47.5448,47.5702,47.5278,47.5617,57315.0
2017-01-04 14:15:00,56.0,56.03,55.96,56.03,72637.0,47.5617,47.5872,47.5278,47.5872,72637.0
2017-01-04 14:20:00,56.03,56.08,55.97,55.98,69251.0,47.5872,47.6297,47.5363,47.5448,69251.0
2017-01-04 14:25:00,55.98,56.08,55.97,56.08,26809.0,47.5448,47.6297,47.5363,47.6297,26809.0
2017-01-04 14:30:00,56.09,56.09,56.04,56.06,27123.0,47.6382,47.6382,47.5957,47.6127,27123.0
2017-01-04 14:35:00,56.05,56.09,56.0,56.03,43704.0,47.6042,47.6382,47.5617,47.5872,43704.0
2017-01-04 14:40:00,56.02,56.05,55.94,56.01,71436.0,47.5787,47.6042,47.5108,47.5702,71436.0
2017-01-04 14:45:00,56.01,56.01,55.9,55.98,55324.0,47.5702,47.5702,47.4768,47.5448,55324.0
2017-01-04 14:50:00,55.98,56.01,55.96,55.99,30764.0,47.5448,47.5702,47.5278,47.5532,30764.0
2017-01-04 14:55:00,56.0,56.0,55.93,55.95,47022.0,47.5617,47.5617,47.5023,47.5193,47022.0
2017-01-04 15:00:00,55.96,55.97,55.9,55.92,74202.0,47.5278,47.5363,47.4768,47.4938,74202.0
2017-01-04 15:05:00,55.91,55.92,55.87,55.88,64620.0,47.4853,47.4938,47.4513,47.4598,64620.0
2017-01-04 15:10:00,55.88,55.93,55.87,55.89,62804.0,47.4598,47.5023,47.4513,47.4683,62804.0
2017-01-04 15:15:00,55.89,55.97,55.88,55.94,52535.0,47.4683,47.5363,47.4598,47.5108,52535.0
2017-01-04 15:20:00,55.94,55.97,55.9,55.96,46137.0,47.5108,47.5363,47.4768,47.5278,46137.0
2017-01-04 15:25:00,55.96,55.96,55.88,55.89,77417.0,47.5278,47.5278,47.4598,47.4683,77417.0
2017-01-04 15:30:00,55.89,55.95,55.88,55.94,60624.0,47.4683,47.5193,47.4598,47.5108,60624.0
2017-01-04 15:35:00,55.94,55.96,55.92,55.96,56003.0,47.5108,47.5278,47.4938,47.5278,56003.0
2017-01-04 15:40:00,55.96,56.0,55.94,55.95,104113.0,47.5278,47.5617,47.5108,47.5193,104113.0
2017-01-04 15:45:00,55.96,55.97,55.88,55.9,141727.0,47.5278,47.5363,47.4598,47.4768,141727.0
2017-01-04 15:50:00,55.91,55.91,55.84,55.9,245672.0,47.4853,47.4853,47.4258,47.4768,245672.0
2017-01-04 15:55:00,55.9,55.91,55.82,55.88,281587.0,47.4768,47.4853,47.4089,47.4598,281587.0
2017-01-05 09:30:00,56.19,56.22,56.04,56.13,171888.0,47.7231,47.7486,47.5957,47.6721,171888.0
2017-01-05 09:35:00,56.13,56.25,56.1,56.11,95482.0,47.6721,47.7741,47.6467,47.6552,95482.0
2017-01-05 09:40:00,56.13,56.21,56.07,56.15,53557.0,47.6721,47.7401,47.6212,47.6891,53557.0
2017-01-05 09:45:00,56.15,56.22,56.12,56.22,86031.0,47.6891,47.7486,47.6637,47.7486,86031.0
2017-01-05 09:50:00,56.2,56.29,56.19,56.28,167596.0,47.7316,47.808,47.7231,47.7995,167596.0
2017-01-05 09:55:00,56.28,56.3,56.2,56.23,85472.0,47.7995,47.8165,47.7316,47.7571,85472.0
2017-01-05 10:00:00,56.22,56.41,56.2,56.36,146938.0,47.7486,47.91,47.7316,47.8675,146938.0
2017-01-05 10:05:00,56.35,56.48,56.34,56.41,82131.0,47.859,47.9694,47.8505,47.91,82131.0
2017-01-05 10:10:00,56.41,56.47,56.4,56.45,75148.0,47.91,47.9609,47.9015,47.9439,75148.0
2017-01-05 10:15:00,56.45,56.48,56.41,56.47,64946.0,47.9439,47.9694,47.91,47.9609,64946.0
2017-01-05 10:20:00,56.46,56.55,56.45,56.48,231532.0,47.9524,48.0289,47.9439,47.9694,231532.0
2017-01-05 10:25:00,56.49,56.6,56.42,56.42,68229.0,47.9779,48.0713,47.9185,47.9185,68229.0
2017-01-05 10:30:00,56.43,56.44,56.29,56.32,107090.0,47.9269,47.9354,47.808,47.8335,107090.0
2017-01-05 10:35:00,56.32,56.49,56.32,56.44,80737.0,47.8335,47.9779,47.8335,47.9354,80737.0
2017-01-05 10:40:00,56.44,56.5,56.42,56.49,51007.0,47.9354,47.9864,47.9185,47.9779,51007.0
2017-01-05 10:45:00,56.48,56.54,56.45,56.52,86057.0,47.9694,48.0204,47.9439,48.0034,86057.0
2017-01-05 10:50:00,56.53,56.7,56.51,56.7,117751.0,48.0119,48.1563,47.9949,48.1563,117751.0
2017-01-05 10:55:00,56.7,56.88,56.69,56.78,219949.0,48.1563,48.3091,48.1478,48.2242,219949.0
2017-01-05 11:00:00,56.8,56.8,56.49,56.54,246536.0,48.2412,48.2412,47.9779,48.0204,246536.0
2017-01-05 11:05:00,56.53,56.54,56.34,56.37,147150.0,48.0119,48.0204,47.8505,47.876,147150.0
2017-01-05 11:10:00,56.37,56.39,56.31,56.36,75640.0,47.876,47.893,47.825,47.8675,75640.0
2017-01-05 11:15:00,56.37,56.5,56.35,56.49,91871.0,47.876,47.9864,47.859,47.9779,91871.0
2017-01-05 11:20:00,56.49,56.57,56.35,56.4,56448.0,47.9779,48.0458,47.859,47.9015,56448.0
2017-01-05 11:25:00,56.41,56.5,56.32,56.32,99918.0,47.91,47.9864,47.8335,47.8335,99918.0
2017-01-05 11:30:00,56.32,56.44,56.31,56.41,106116.0,47.8335,47.9354,47.825,47.91,106116.0
2017-01-05 11:35:00,56.4,56.43,56.33,56.4,78188.0,47.9015,47.9269,47.842,47.9015,78188.0
2017-01-05 11:40:00,56.41,56.52,56.39,56.48,129804.0,47.91,48.0034,47.893,47.9694,129804.0
2017-01-05 11:45:00,56.48,56.48,56.37,56.39,74896.0,47.9694,47.9694,47.876,47.893,74896.0
2017-01-05 11:50:00,56.39,56.5,56.35,56.48,65350.0,47.893,47.9864,47.859,47.9694,65350.0
2017-01-05 11:55:00,56.48,56.54,56.46,56.47,86887.0,47.9694,48.0204,47.9524,47.9609,86887.0
2017-01-05 12:00:00,56.47,56.48,56.35,56.38,51937.0,47.9609,47.9694,47.859,47.8845,51937.0
2017-01-05 12:05:00,56.39,56.39,56.27,56.31,70936.0,47.893,47.893,47.7911,47.825,70936.0
2017-01-05 12:10:00,56.3,56.35,56.23,56.23,67959.0,47.8165,47.859,47.7571,47.7571,67959.0
2017-01-05 12:15:00,56.24,56.34,56.23,56.31,50254.0,47.7656,47.8505,47.7571,47.825,50254.0
2017-01-05 12:20:00,56.32,56.42,56.28,56.42,70007.0,47.8335,47.9185,47.7995,47.9185,70007.0
2017-01-05 12:25:00,56.42,56.49,56.41,56.44,57336.0,47.9185,47.9779,47.91,47.9354,57336.0
2017-01-05 12:30:00,56.45,56.57,56.44,56.51,86996.0,47.9439,48.0458,47.9354,47.9949,86996.0
2017-01-05 12:35:00,56.51,56.54,56.48,56.49,43563.0,47.9949,48.0204,47.9694,47.9779,43563.0
2017-01-05 12:40:00,56.5,56.5,56.38,56.38,44853.0,47.9864,47.9864,47.8845,47.8845,44853.0
2017-01-05 12:45:00,56.37,56.49,56.33,56.42,40517.0,47.876,47.9779,47.842,47.9185,40517.0
2017-01-05 12:50:00,56.41,56.5,56.4,56.45,35246.0,47.91,47.9864,47.9015,47.9439,35246.0
2017-01-05 12:55:00,56.46,56.49,56.45,56.48,27697.0,47.9524,47.9779,47.9439,47.9694,27697.0
2017-01-05 13:00:00,56.47,56.52,56.45,56.51,54876.0,47.9609,48.0034,47.9439,47.9949,54876.0
2017-01-05 13:05:00,56.5,56.52,56.46,56.52,46002.0,47.9864,48.0034,47.9524,48.0034,46002.0
2017-01-05 13:10:00,56.52,56.53,56.44,56.45,46114.0,48.0034,48.0119,47.9354,47.9439,46114.0
2017-01-05 13:15:00,56.45,56.55,56.45,56.53,49654.0,47.9439,48.0289,47.9439,48.0119,49654.0
2017-01-05 13:20:00,56.53,56.59,56.53,56.53,40074.0,48.0119,48.0628,48.0119,48.0119,40074.0
2017-01-05 13:25:00,56.53,56.57,56.51,56.57,47264.0,48.0119,48.0458,47.9949,48.0458,47264.0
2017-01-05 13:30:00,56.58,56.59,56.43,56.44,45235.0,48.0543,48.0628,47.9269,47.9354,45235.0
2017-01-05 13:35:00,56.45,56.55,56.45,56.55,68886.0,47.9439,48.0289,47.9439,48.0289,68886.0
2017-01-05 13:40:00,56.55,56.59,56.51,56.51,32661.0,48.0289,48.0628,47.9949,47.9949,32661.0
2017-01-05 13:45:00,56.51,56.56,56.5,56.53,24561.0,47.9949,48.0374,47.9864,48.0119,24561.0
2017-01-05 13:50:00,56.52,56.59,56.5,56.57,37233.0,48.0034,48.0628,47.9864,48.0458,37233.0
2017-01-05 13:55:00,56.58,56.59,56.56,56.58,32968.0,48.0543,48.0628,48.0374,48.0543,32968.0
2017-01-05 14:00:00,56.57,56.62,56.57,56.61,51896.0,48.0458,48.0883,48.0458,48.0798,51896.0
2017-01-05 14:05:00,56.62,56.63,56.57,56.62,42856.0,48.0883,48.0968,48.0458,48.0883,42856.0
2017-01-05 14:10:00,56.62,56.66,56.6,56.63,41272.0,48.0883,48.1223,48.0713,48.0968,41272.0
2017-01-05 14:15:00,56.63,56.65,56.54,56.54,43654.0,48.0968,48.1138,48.0204,48.0204,43654.0
2017-01-05 14:20:00,56.55,56.57,56.51,56.57,32845.0,48.0289,48.0458,47.9949,48.0458,32845.0
2017-01-05 14:25:00,56.57,56.61,56.55,56.61,35802.0,48.0458,48.0798,48.0289,48.0798,35802.0
2017-01-05 14:30:00,56.61,56.64,56.58,56.61,32347.0,48.0798,48.1053,48.0543,48.0798,32347.0
2017-01-05 14:35:00,56.61,56.61,56.55,56.61,30932.0,48.0798,48.0798,48.0289,48.0798,30932.0
2017-01-05 14:40:00,56.6,56.6,56.48,56.51,27938.0,48.0713,48.0713,47.9694,47.9949,27938.0
2017-01-05 14:45:00,56.51,56.51,56.44,56.48,35009.0,47.9949,47.9949,47.9354,47.9694,35009.0
2017-01-05 14:50:00,56.48,56.48,56.42,56.45,28153.0,47.9694,47.9694,47.9185,47.9439,28153.0
2017-01-05 14:55:00,56.45,56.46,56.37,56.38,33518.0,47.9439,47.9524,47.876,47.8845,33518.0
2017-01-05 15:00:00,56.38,56.42,56.35,56.36,52779.0,47.8845,47.9185,47.859,47.8675,52779.0
2017-01-05 15:05:00,56.36,56.36,56.18,56.18,99433.0,47.8675,47.8675,47.7146,47.7146,99433.0
2017-01-05 15:10:00,56.18,56.22,56.15,56.16,79416.0,47.7146,47.7486,47.6891,47.6976,79416.0
2017-01-05 15:15:00,56.16,56.2,56.14,56.16,52811.0,47.6976,47.7316,47.6806,47.6976,52811.0
2017-01-05 15:20:00,56.17,56.27,56.16,56.27,84472.0,47.7061,47.7911,47.6976,47.7911,84472.0
2017-01-05 15:25:00,56.27,56.29,56.22,56.25,52320.0,47.7911,47.808,47.7486,47.7741,52320.0
2017-01-05 15:30:00,56.25,56.3,56.21,56.22,87810.0,47.7741,47.8165,47.7401,47.7486,87810.0
2017-01-05 15:35:00,56.22,56.31,56.21,56.29,68840.0,47.7486,47.825,47.7401,47.808,68840.0
2017-01-05 15:40:00,56.29,56.32,56.23,56.3,58885.0,47.808,47.8335,47.7571,47.8165,58885.0
2017-01-05 15:45:00,56.29,56.3,56.24,56.25,75058.0,47.808,47.8165,47.7656,47.7741,75058.0
2017-01-05 15:50:00,56.26,56.29,56.22,56.24,129794.0,47.7826,47.808,47.7486,47.7656,129794.0
2017-01-05 15:55:00,56.25,56.37,56.2,56.22,406556.0,47.7741,47.876,47.7316,47.7486,406556.0
2017-01-06 09:30:00,56.29,56.32,55.91,55.96,116064.0,47.808,47.8335,47.4853,47.5278,116064.0
2017-01-06 09:35:00,55.97,56.29,55.97,56.27,96486.0,47.5363,47.808,47.5363,47.7911,96486.0
2017-01-06 09:40:00,56.27,56.48,56.24,56.47,93058.0,47.7911,47.9694,47.7656,47.9609,93058.0
2017-01-06 09:45:00,56.48,56.5,56.38,56.5,118063.0,47.9694,47.9864,47.8845,47.9864,118063.0
2017-01-06 09:50:00,56.5,56.56,56.38,56.44,132114.0,47.9864,48.0374,47.8845,47.9354,132114.0
2017-01-06 09:55:00,56.44,56.72,56.44,56.72,91149.0,47.9354,48.1732,47.9354,48.1732,91149.0
2017-01-06 10:00:00,56.69,56.7,56.37,56.38,170115.0,48.1478,48.1563,47.876,47.8845,170115.0
2017-01-06 10:05:00,56.38,56.52,56.38,56.39,137941.0,47.8845,48.0034,47.8845,47.893,137941.0
2017-01-06 10:10:00,56.39,56.52,56.38,56.48,121028.0,47.893,48.0034,47.8845,47.9694,121028.0
2017-01-06 10:15:00,56.48,56.56,56.44,56.55,98624.0,47.9694,48.0374,47.9354,48.0289,98624.0
2017-01-06 10:20:00,56.55,56.59,56.46,56.5,74600.0,48.0289,48.0628,47.9524,47.9864,74600.0
2017-01-06 10:25:00,56.49,56.53,56.42,56.43,65241.0,47.9779,48.0119,47.9185,47.9269,65241.0
2017-01-06 10:30:00,56.42,56.44,56.39,56.42,81097.0,47.9185,47.9354,47.893,47.9185,81097.0
2017-01-06 10:35:00,56.42,56.43,56.39,56.4,66896.0,47.9185,47.9269,47.893,47.9015,66896.0
2017-01-06 10:40:00,56.39,56.42,56.39,56.4,81577.0,47.893,47.9185,47.893,47.9015,81577.0
2017-01-06 10:45:00,56.39,56.52,56.38,56.51,77514.0,47.893,48.0034,47.8845,47.9949,77514.0
2017-01-06 10:50:00,56.52,56.55,56.44,56.54,54737.0,48.0034,48.0289,47.9354,48.0204,54737.0
2017-01-06 10:55:00,56.53,56.61,56.53,56.55,66584.0,48.0119,48.0798,48.0119,48.0289,66584.0
2017-01-06 11:00:00,56.56,56.56,56.45,56.46,53680.0,48.0374,48.0374,47.9439,47.9524,53680.0
2017-01-06 11:05:00,56.45,56.45,56.38,56.42,71723.0,47.9439,47.9439,47.8845,47.9185,71723.0
2017-01-06 11:10:00,56.41,56.44,56.38,56.44,38087.0,47.91,47.9354,47.8845,47.9354,38087.0
2017-01-06 11:15:00,56.44,56.46,56.38,56.4,106592.0,47.9354,47.9524,47.8845,47.9015,106592.0
2017-01-06 11:20:00,56.41,56.5,56.4,56.49,108055.0,47.91,47.9864,47.9015,47.9779,108055.0
2017-01-06 11:25:00,56.49,56.59,56.49,56.59,81190.0,47.9779,48.0628,47.9779,48.0628,81190.0
2017-01-06 11:30:00,56.59,56.68,56.58,56.67,51338.0,48.0628,48.1393,48.0543,48.1308,51338.0
2017-01-06 11:35:00,56.68,56.83,56.67,56.82,73617.0,48.1393,48.2667,48.1308,48.2582,73617.0
2017-01-06 11:40:00,56.83,56.96,56.83,56.96,165421.0,48.2667,48.3771,48.2667,48.3771,165421.0
2017-01-06 11:45:00,56.95,56.98,56.92,56.94,87301.0,48.3686,48.3941,48.3431,48.3601,87301.0
2017-01-06 11:50:00,56.94,56.95,56.9,56.9,50937.0,48.3601,48.3686,48.3261,48.3261,50937.0
2017-01-06 11:55:00,56.9,56.93,56.87,56.9,80623.0,48.3261,48.3516,48.3006,48.3261,80623.0
2017-01-06 12:00:00,56.91,56.91,56.84,56.85,94848.0,48.3346,48.3346,48.2752,48.2837,94848.0
2017-01-06 12:05:00,56.85,56.85,56.71,56.73,52462.0,48.2837,48.2837,48.1648,48.1817,52462.0
2017-01-06 12:10:00,56.73,56.74,56.63,56.74,39187.0,48.1817,48.1902,48.0968,48.1902,39187.0
2017-01-06 12:15:00,56.73,56.91,56.73,56.77,124456.0,48.1817,48.3346,48.1817,48.2157,124456.0
2017-01-06 12:20:00,56.76,56.83,56.75,56.8,56059.0,48.2072,48.2667,48.1987,48.2412,56059.0
2017-01-06 12:25:00,56.8,56.81,56.75,56.76,66083.0,48.2412,48.2497,48.1987,48.2072,66083.0
2017-01-06 12:30:00,56.76,56.82,56.76,56.81,69374.0,48.2072,48.2582,48.2072,48.2497,69374.0
2017-01-06 12:35:00,56.81,56.84,56.69,56.7,75693.0,48.2497,48.2752,48.1478,48.1563,75693.0
2017-01-06 12:40:00,56.7,56.74,56.69,56.7,47740.0,48.1563,48.1902,48.1478,48.1563,47740.0
2017-01-06 12:45:00,56.7,56.72,56.62,56.65,66862.0,48.1563,48.1732,48.0883,48.1138,66862.0
2017-01-06 12:50:00,56.65,56.7,56.58,56.63,78988.0,48.1138,48.1563,48.0543,48.0968,78988.0
2017-01-06 12:55:00,56.63,56.63,56.55,56.56,57875.0,48.0968,48.0968,48.0289,48.0374,57875.0
2017-01-06 13:00:00,56.56,56.69,56.56,56.68,63087.0,48.0374,48.1478,48.0374,48.1393,63087.0
2017-01-06 13:05:00,56.69,56.72,56.65,56.65,49114.0,48.1478,48.1732,48.1138,48.1138,49114.0
2017-01-06 13:10:00,56.64,56.64,56.58,56.6,51085.0,48.1053,48.1053,48.0543,48.0713,51085.0
2017-01-06 13:15:00,56.6,56.64,56.55,56.56,44863.0,48.0713,48.1053,48.0289,48.0374,44863.0
2017-01-06 13:20:00,56.55,56.6,56.47,56.49,81528.0,48.0289,48.0713,47.9609,47.9779,81528.0
2017-01-06 13:25:00,56.5,56.59,56.49,56.53,93855.0,47.9864,48.0628,47.9779,48.0119,93855.0
2017-01-06 13:30:00,56.52,56.56,56.49,56.5,30896.0,48.0034,48.0374,47.9779,47.9864,30896.0
2017-01-06 13:35:00,56.5,56.56,56.46,56.54,53635.0,47.9864,48.0374,47.9524,48.0204,53635.0
2017-01-06 13:40:00,56.55,56.6,56.55,56.58,47391.0,48.0289,48.0713,48.0289,48.0543,47391.0
2017-01-06 13:45:00,56.58,56.59,56.52,56.56,39729.0,48.0543,48.0628,48.0034,48.0374,39729.0
2017-01-06 13:50:00,56.57,56.58,56.44,56.48,97406.0,48.0458,48.0543,47.9354,47.9694,97406.0
2017-01-06 13:55:00,56.48,56.51,56.41,56.44,60665.0,47.9694,47.9949,47.91,47.9354,60665.0
2017-01-06 14:00:00,56.44,56.5,56.43,56.46,49703.0,47.9354,47.9864,47.9269,47.9524,49703.0
2017-01-06 14:05:00,56.46,56.54,56.44,56.51,44520.0,47.9524,48.0204,47.9354,47.9949,44520.0
2017-01-06 14:10:00,56.51,56.56,56.51,56.54,42544.0,47.9949,48.0374,47.9949,48.0204,42544.0
2017-01-06 14:15:00,56.54,56.6,56.53,56.59,36360.0,48.0204,48.0713,48.0119,48.0628,36360.0
2017-01-06 14:20:00,56.59,56.61,56.53,56.54,61993.0,48.0628,48.0798,48.0119,48.0204,61993.0
2017-01-06 14:25:00,56.54,56.55,56.47,56.52,54345.0,48.0204,48.0289,47.9609,48.0034,54345.0
2017-01-06 14:30:00,56.51,56.54,56.48,56.52,37968.0,47.9949,48.0204,47.9694,48.0034,37968.0
2017-01-06 14:35:00,56.53,56.55,56.51,56.53,53018.0,48.0119,48.0289,47.9949,48.0119,53018.0
2017-01-06 14:40:00,56.52,56.55,56.48,56.5,66547.0,48.0034,48.0289,47.9694,47.9864,66547.0
2017-01-06 14:45:00,56.5,56.51,56.48,56.5,47024.0,47.9864,47.9949,47.9694,47.9864,47024.0
2017-01-06 14:50:00,56.5,56.56,56.47,56.55,60041.0,47.9864,48.0374,47.9609,48.0289,60041.0
2017-01-06 14:55:00,56.55,56.55,56.52,56.53,57635.0,48.0289,48.0289,48.0034,48.0119,57635.0
2017-01-06 15:00:00,56.53,56.58,56.52,56.58,57976.0,48.0119,48.0543,48.0034,48.0543,57976.0
2017-01-06 15:05:00,56.58,56.63,56.57,56.63,67205.0,48.0543,48.0968,48.0458,48.0968,67205.0
2017-01-06 15:10:00,56.63,56.69,56.62,56.66,60889.0,48.0968,48.1478,48.0883,48.1223,60889.0
2017-01-06 15:15:00,56.67,56.68,56.62,56.65,81225.0,48.1308,48.1393,48.0883,48.1138,81225.0
2017-01-06 15:20:00,56.65,56.67,56.63,56.63,60975.0,48.1138,48.1308,48.0968,48.0968,60975.0
2017-01-06 15:25:00,56.63,56.64,56.59,56.6,54904.0,48.0968,48.1053,48.0628,48.0713,54904.0
2017-01-06 15:30:00,56.59,56.65,56.57,56.65,80195.0,48.0628,48.1138,48.0458,48.1138,80195.0
2017-01-06 15:35:00,56.64,56.71,56.64,56.71,127848.0,48.1053,48.1648,48.1053,48.1648,127848.0
2017-01-06 15:40:00,56.71,56.76,56.7,56.75,117585.0,48.1648,48.2072,48.1563,48.1987,117585.0
2017-01-06 15:45:00,56.75,56.76,56.71,56.73,139329.0,48.1987,48.2072,48.1648,48.1817,139329.0
2017-01-06 15:50:00,56.72,56.77,56.72,56.73,216231.0,48.1732,48.2157,48.1732,48.1817,216231.0
2017-01-06 15:55:00,56.73,56.74,56.66,56.68,366038.0,48.1817,48.1902,48.1223,48.1393,366038.0
2017-01-09 09:30:00,56.1,56.23,56.0,56.22,228864.0,47.6467,47.7571,47.5617,47.7486,228864.0
2017-01-09 09:35:00,56.22,56.33,56.12,56.29,195079.0,47.7486,47.842,47.6637,47.808,195079.0
2017-01-09 09:40:00,56.3,56.33,56.17,56.17,183984.0,47.8165,47.842,47.7061,47.7061,183984.0
2017-01-09 09:45:00,56.17,56.18,56.07,56.12,140994.0,47.7061,47.7146,47.6212,47.6637,140994.0
2017-01-09 09:50:00,56.13,56.22,56.13,56.17,128665.0,47.6721,47.7486,47.6721,47.7061,128665.0
2017-01-09 09:55:00,56.18,56.23,56.18,56.22,75940.0,47.7146,47.7571,47.7146,47.7486,75940.0
2017-01-09 10:00:00,56.22,56.24,56.14,56.2,84151.0,47.7486,47.7656,47.6806,47.7316,84151.0
2017-01-09 10:05:00,56.2,56.2,56.12,56.16,55300.0,47.7316,47.7316,47.6637,47.6976,55300.0
2017-01-09 10:10:00,56.16,56.2,55.95,55.96,102569.0,47.6976,47.7316,47.5193,47.5278,102569.0
2017-01-09 10:15:00,55.96,55.98,55.8,55.86,135965.0,47.5278,47.5448,47.3919,47.4428,135965.0
2017-01-09 10:20:00,55.87,55.97,55.84,55.96,52374.0,47.4513,47.5363,47.4258,47.5278,52374.0
2017-01-09 10:25:00,55.96,56.03,55.91,55.93,71279.0,47.5278,47.5872,47.4853,47.5023,71279.0
2017-01-09 10:30:00,55.93,56.0,55.9,55.96,57319.0,47.5023,47.5617,47.4768,47.5278,57319.0
2017-01-09 10:35:00,55.96,56.04,55.92,55.99,73608.0,47.5278,47.5957,47.4938,47.5532,73608.0
2017-01-09 10:40:00,55.99,56.05,55.89,55.91,103994.0,47.5532,47.6042,47.4683,47.4853,103994.0
2017-01-09 10:45:00,55.89,55.97,55.88,55.92,58024.0,47.4683,47.5363,47.4598,47.4938,58024.0
2017-01-09 10:50:00,55.93,56.04,55.92,56.03,51792.0,47.5023,47.5957,47.4938,47.5872,51792.0
2017-01-09 10:55:00,56.02,56.1,56.01,56.04,109595.0,47.5787,47.6467,47.5702,47.5957,109595.0
2017-01-09 11:00:00,56.04,56.14,56.0,56.04,96818.0,47.5957,47.6806,47.5617,47.5957,96818.0
2017-01-09 11:05:00,56.04,56.19,56.04,56.16,63519.0,47.5957,47.7231,47.5957,47.6976,63519.0
2017-01-09 11:10:00,56.16,56.16,56.0,56.06,41474.0,47.6976,47.6976,47.5617,47.6127,41474.0
2017-01-09 11:15:00,56.06,56.07,55.96,56.06,66316.0,47.6127,47.6212,47.5278,47.6127,66316.0
2017-01-09 11:20:00,56.07,56.08,55.92,55.94,53942.0,47.6212,47.6297,47.4938,47.5108,53942.0
2017-01-09 11:25:00,55.94,56.01,55.85,56.01,68460.0,47.5108,47.5702,47.4343,47.5702,68460.0
2017-01-09 11:30:00,56.01,56.03,55.93,55.99,68393.0,47.5702,47.5872,47.5023,47.5532,68393.0
2017-01-09 11:35:00,55.99,56.04,55.98,56.03,81434.0,47.5532,47.5957,47.5448,47.5872,81434.0
2017-01-09 11:40:00,56.02,56.03,55.95,55.97,46122.0,47.5787,47.5872,47.5193,47.5363,46122.0
2017-01-09 11:45:00,55.97,56.07,55.97,56.03,63867.0,47.5363,47.6212,47.5363,47.5872,63867.0
2017-01-09 11:50:00,56.03,56.04,55.95,55.99,51094.0,47.5872,47.5957,47.5193,47.5532,51094.0
2017-01-09 11:55:00,56.0,56.01,55.94,55.97,34948.0,47.5617,47.5702,47.5108,47.5363,34948.0
2017-01-09 12:00:00,55.98,56.01,55.94,55.98,41602.0,47.5448,47.5702,47.5108,47.5448,41602.0
2017-01-09 12:05:00,55.99,56.03,55.97,56.01,59627.0,47.5532,47.5872,47.5363,47.5702,59627.0
2017-01-09 12:10:00,56.0,56.03,55.95,55.96,33470.0,47.5617,47.5872,47.5193,47.5278,33470.0
2017-01-09 12:15:00,55.97,55.98,55.94,55.96,36056.0,47.5363,47.5448,47.5108,47.5278,36056.0
2017-01-09 12:20:00,55.96,55.99,55.9,55.95,48789.0,47.5278,47.5532,47.4768,47.5193,48789.0
2017-01-09 12:25:00,55.95,56.0,55.92,55.98,48711.0,47.5193,47.5617,47.4938,47.5448,48711.0
2017-01-09 12:30:00,55.98,56.02,55.97,56.0,99983.0,47.5448,47.5787,47.5363,47.5617,99983.0
2017-01-09 12:35:00,56.0,56.01,55.84,55.85,78144.0,47.5617,47.5702,47.4258,47.4343,78144.0
2017-01-09 12:40:00,55.86,55.97,55.86,55.95,53232.0,47.4428,47.5363,47.4428,47.5193,53232.0
2017-01-09 12:45:00,55.95,55.98,55.93,55.95,37995.0,47.5193,47.5448,47.5023,47.5193,37995.0
2017-01-09 12:50:00,55.94,56.01,55.94,56.0,38965.0,47.5108,47.5702,47.5108,47.5617,38965.0
2017-01-09 12:55:00,56.01,56.02,55.97,56.0,59121.0,47.5702,47.5787,47.5363,47.5617,59121.0
2017-01-09 13:00:00,56.0,56.02,55.97,55.99,55649.0,47.5617,47.5787,47.5363,47.5532,55649.0
2017-01-09 13:05:00,56.0,56.01,55.94,56.0,95676.0,47.5617,47.5702,47.5108,47.5617,95676.0
2017-01-09 13:10:00,56.0,56.01,55.95,56.01,34516.0,47.5617,47.5702,47.5193,47.5702,34516.0
2017-01-09 13:15:00,56.0,56.07,55.99,56.05,66080.0,47.5617,47.6212,47.5532,47.6042,66080.0
2017-01-09 13:20:00,56.04,56.05,56.02,56.04,40285.0,47.5957,47.6042,47.5787,47.5957,40285.0
2017-01-09 13:25:00,56.04,56.04,55.97,56.0,56608.0,47.5957,47.5957,47.5363,47.5617,56608.0
2017-01-09 13:30:00,56.0,56.02,55.97,56.0,42080.0,47.5617,47.5787,47.5363,47.5617,42080.0
2017-01-09 13:35:00,56.0,56.03,55.99,56.01,35694.0,47.5617,47.5872,47.5532,47.5702,35694.0
2017-01-09 13:40:00,56.01,56.04,55.99,56.03,52754.0,47.5702,47.5957,47.5532,47.5872,52754.0
2017-01-09 13:45:00,56.03,56.04,55.99,56.02,39552.0,47.5872,47.5957,47.5532,47.5787,39552.0
2017-01-09 13:50:00,56.02,56.02,55.96,56.0,68777.0,47.5787,47.5787,47.5278,47.5617,68777.0
2017-01-09 13:55:00,56.0,56.02,55.97,56.02,64966.0,47.5617,47.5787,47.5363,47.5787,64966.0
2017-01-09 14:00:00,56.02,56.02,55.95,56.01,57326.0,47.5787,47.5787,47.5193,47.5702,57326.0
2017-01-09 14:05:00,56.0,56.01,55.96,55.97,62368.0,47.5617,47.5702,47.5278,47.5363,62368.0
2017-01-09 14:10:00,55.96,55.98,55.94,55.96,123573.0,47.5278,47.5448,47.5108,47.5278,123573.0
2017-01-09 14:15:00,55.95,56.01,55.94,55.99,54272.0,47.5193,47.5702,47.5108,47.5532,54272.0
2017-01-09 14:20:00,55.99,56.01,55.96,55.98,62456.0,47.5532,47.5702,47.5278,47.5448,62456.0
2017-01-09 14:25:00,55.98,56.0,55.93,55.96,104696.0,47.5448,47.5617,47.5023,47.5278,104696.0
2017-01-09 14:30:00,55.97,56.01,55.93,55.98,78326.0,47.5363,47.5702,47.5023,47.5448,78326.0
2017-01-09 14:35:00,55.98,56.01,55.95,55.96,121857.0,47.5448,47.5702,47.5193,47.5278,121857.0
2017-01-09 14:40:00,55.96,55.98,55.95,55.97,38552.0,47.5278,47.5448,47.5193,47.5363,38552.0
2017-01-09 14:45:00,55.97,56.01,55.94,56.0,64321.0,47.5363,47.5702,47.5108,47.5617,64321.0
2017-01-09 14:50:00,56.0,56.02,55.97,56.01,61006.0,47.5617,47.5787,47.5363,47.5702,61006.0
2017-01-09 14:55:00,56.01,56.02,55.98,56.0,77592.0,47.5702,47.5787,47.5448,47.5617,77592.0
2017-01-09 15:00:00,55.99,56.05,55.99,56.03,67826.0,47.5532,47.6042,47.5532,47.5872,67826.0
2017-01-09 15:05:00,56.02,56.14,56.02,56.14,64151.0,47.5787,47.6806,47.5787,47.6806,64151.0
2017-01-09 15:10:00,56.14,56.18,56.13,56.16,80095.0,47.6806,47.7146,47.6721,47.6976,80095.0
2017-01-09 15:15:00,56.16,56.16,56.11,56.15,96252.0,47.6976,47.6976,47.6552,47.6891,96252.0
2017-01-09 15:20:00,56.14,56.16,56.1,56.11,83471.0,47.6806,47.6976,47.6467,47.6552,83471.0
2017-01-09 15:25:00,56.12,56.17,56.09,56.16,71040.0,47.6637,47.7061,47.6382,47.6976,71040.0
2017-01-09 15:30:00,56.15,56.21,56.13,56.19,79969.0,47.6891,47.7401,47.6721,47.7231,79969.0
2017-01-09 15:35:00,56.18,56.2,56.14,56.15,110770.0,47.7146,47.7316,47.6806,47.6891,110770.0
2017-01-09 15:40:00,56.16,56.21,56.12,56.21,96355.0,47.6976,47.7401,47.6637,47.7401,96355.0
2017-01-09 15:45:00,56.2,56.23,56.14,56.18,292809.0,47.7316,47.7571,47.6806,47.7146,292809.0
2017-01-09 15:50:00,56.18,56.19,56.14,56.17,232115.0,47.7146,47.7231,47.6806,47.7061,232115.0
2017-01-09 15:55:00,56.17,56.17,56.05,56.1,529859.0,47.7061,47.7061,47.6042,47.6467,529859.0
2017-01-10 09:30:00,56.05,56.06,55.69,55.72,153306.0,47.6042,47.6127,47.2985,47.3239,153306.0
2017-01-10 09:35:00,55.73,55.86,55.73,55.84,82020.0,47.3324,47.4428,47.3324,47.4258,82020.0
2017-01-10 09:40:00,55.84,55.84,55.73,55.75,68582.0,47.4258,47.4258,47.3324,47.3494,68582.0
2017-01-10 09:45:00,55.75,55.76,55.55,55.64,115407.0,47.3494,47.3579,47.1795,47.256,115407.0
2017-01-10 09:50:00,55.65,55.71,55.44,55.46,186882.0,47.2645,47.3154,47.0861,47.1031,186882.0
2017-01-10 09:55:00,55.45,55.45,55.3,55.34,90479.0,47.0946,47.0946,46.9672,47.0012,90479.0
2017-01-10 10:00:00,55.34,55.4,55.32,55.35,120971.0,47.0012,47.0521,46.9842,47.0097,120971.0
2017-01-10 10:05:00,55.35,55.35,55.14,55.16,121118.0,47.0097,47.0097,46.8313,46.8483,121118.0
2017-01-10 10:10:00,55.16,55.19,54.94,54.95,179324.0,46.8483,46.8738,46.6615,46.67,179324.0
2017-01-10 10:15:00,54.94,54.95,54.81,54.83,147994.0,46.6615,46.67,46.5511,46.568,147994.0
2017-01-10 10:20:00,54.84,55.0,54.82,54.95,114570.0,46.5765,46.7124,46.5595,46.67,114570.0
2017-01-10 10:25:00,54.95,55.04,54.93,55.0,65914.0,46.67,46.7464,46.653,46.7124,65914.0
2017-01-10 10:30:00,54.99,55.17,54.99,55.16,101228.0,46.7039,46.8568,46.7039,46.8483,101228.0
2017-01-10 10:35:00,55.17,55.19,55.08,55.08,71949.0,46.8568,46.8738,46.7804,46.7804,71949.0
2017-01-10 10:40:00,55.08,55.22,55.01,55.22,127265.0,46.7804,46.8993,46.7209,46.8993,127265.0
2017-01-10 10:45:00,55.21,55.26,55.16,55.21,82959.0,46.8908,46.9332,46.8483,46.8908,82959.0
2017-01-10 10:50:00,55.18,55.23,55.15,55.16,97068.0,46.8653,46.9078,46.8398,46.8483,97068.0
2017-01-10 10:55:00,55.16,55.17,55.07,55.12,85692.0,46.8483,46.8568,46.7719,46.8143,85692.0
2017-01-10 11:00:00,55.11,55.18,55.07,55.09,96455.0,46.8058,46.8653,46.7719,46.7889,96455.0
2017-01-10 11:05:00,55.09,55.13,55.04,55.12,101481.0,46.7889,46.8228,46.7464,46.8143,101481.0
2017-01-10 11:10:00,55.11,55.13,54.97,54.99,149499.0,46.8058,46.8228,46.6869,46.7039,149499.0
2017-01-10 11:15:00,54.99,55.02,54.91,54.94,63747.0,46.7039,46.7294,46.636,46.6615,63747.0
2017-01-10 11:20:00,54.93,55.07,54.93,55.07,53606.0,46.653,46.7719,46.653,46.7719,53606.0
2017-01-10 11:25:00,55.08,55.09,55.0,55.03,87402.0,46.7804,46.7889,46.7124,46.7379,87402.0
2017-01-10 11:30:00,55.03,55.06,54.96,54.97,194292.0,46.7379,46.7634,46.6784,46.6869,194292.0
2017-01-10 11:35:00,54.98,55.12,54.91,55.12,135726.0,46.6954,46.8143,46.636,46.8143,135726.0
2017-01-10 11:40:00,55.13,55.22,55.13,55.21,44131.0,46.8228,46.8993,46.8228,46.8908,44131.0
2017-01-10 11:45:00,55.21,55.25,55.17,55.18,143455.0,46.8908,46.9248,46.8568,46.8653,143455.0
2017-01-10 11:50:00,55.18,55.18,55.08,55.11,99252.0,46.8653,46.8653,46.7804,46.8058,99252.0
2017-01-10 11:55:00,55.12,55.27,55.11,55.27,136292.0,46.8143,46.9417,46.8058,46.9417,136292.0
2017-01-10 12:00:00,55.27,55.34,55.25,55.3,37715.0,46.9417,47.0012,46.9248,46.9672,37715.0
2017-01-10 12:05:00,55.31,55.31,55.25,55.3,57174.0,46.9757,46.9757,46.9248,46.9672,57174.0
2017-01-10 12:10:00,55.3,55.31,55.27,55.31,93648.0,46.9672,46.9757,46.9417,46.9757,93648.0
2017-01-10 12:15:00,55.3,55.39,55.28,55.34,115938.0,46.9672,47.0437,46.9502,47.0012,115938.0
2017-01-10 12:20:00,55.34,55.34,55.28,55.3,60172.0,47.0012,47.0012,46.9502,46.9672,60172.0
2017-01-10 12:25:00,55.29,55.32,55.28,55.3,61918.0,46.9587,46.9842,46.9502,46.9672,61918.0
2017-01-10 12:30:00,55.3,55.38,55.27,55.34,83362.0,46.9672,47.0352,46.9417,47.0012,83362.0
2017-01-10 12:35:00,55.34,55.43,55.33,55.4,57688.0,47.0012,47.0776,46.9927,47.0521,57688.0
2017-01-10 12:40:00,55.4,55.42,55.37,55.41,54830.0,47.0521,47.0691,47.0267,47.0606,54830.0
2017-01-10 12:45:00,55.4,55.4,55.33,55.35,45692.0,47.0521,47.0521,46.9927,47.0097,45692.0
2017-01-10 12:50:00,55.35,55.37,55.32,55.35,60798.0,47.0097,47.0267,46.9842,47.0097,60798.0
2017-01-10 12:55:00,55.34,55.34,55.25,55.26,35185.0,47.0012,47.0012,46.9248,46.9332,35185.0
2017-01-10 13:00:00,55.26,55.42,55.25,55.4,41763.0,46.9332,47.0691,46.9248,47.0521,41763.0
2017-01-10 13:05:00,55.4,55.45,55.38,55.45,40522.0,47.0521,47.0946,47.0352,47.0946,40522.0
2017-01-10 13:10:00,55.45,55.45,55.41,55.43,26050.0,47.0946,47.0946,47.0606,47.0776,26050.0
2017-01-10 13:15:00,55.43,55.43,55.34,55.35,32279.0,47.0776,47.0776,47.0012,47.0097,32279.0
2017-01-10 13:20:00,55.35,55.36,55.31,55.33,26150.0,47.0097,47.0182,46.9757,46.9927,26150.0
2017-01-10 13:25:00,55.33,55.36,55.25,55.26,74633.0,46.9927,47.0182,46.9248,46.9332,74633.0
2017-01-10 13:30:00,55.26,55.3,55.25,55.29,24852.0,46.9332,46.9672,46.9248,46.9587,24852.0
2017-01-10 13:35:00,55.28,55.29,55.22,55.25,47580.0,46.9502,46.9587,46.8993,46.9248,47580.0
2017-01-10 13:40:00,55.25,55.29,55.23,55.25,66184.0,46.9248,46.9587,46.9078,46.9248,66184.0
2017-01-10 13:45:00,55.24,55.25,55.2,55.23,41268.0,46.9163,46.9248,46.8823,46.9078,41268.0
2017-01-10 13:50:00,55.22,55.24,55.2,55.23,33479.0,46.8993,46.9163,46.8823,46.9078,33479.0
2017-01-10 13:55:00,55.23,55.23,55.16,55.2,35506.0,46.9078,46.9078,46.8483,46.8823,35506.0
2017-01-10 14:00:00,55.19,55.2,55.09,55.11,48853.0,46.8738,46.8823,46.7889,46.8058,48853.0
2017-01-10 14:05:00,55.12,55.12,55.07,55.07,33805.0,46.8143,46.8143,46.7719,46.7719,33805.0
2017-01-10 14:10:00,55.08,55.11,55.07,55.1,42374.0,46.7804,46.8058,46.7719,46.7974,42374.0
2017-01-10 14:15:00,55.1,55.11,55.09,55.11,96776.0,46.7974,46.8058,46.7889,46.8058,96776.0
2017-01-10 14:20:00,55.11,55.16,55.1,55.15,68304.0,46.8058,46.8483,46.7974,46.8398,68304.0
2017-01-10 14:25:00,55.14,55.15,55.07,55.08,63429.0,46.8313,46.8398,46.7719,46.7804,63429.0
2017-01-10 14:30:00,55.07,55.12,55.07,55.09,23718.0,46.7719,46.8143,46.7719,46.7889,23718.0
2017-01-10 14:35:00,55.09,55.12,55.08,55.11,34220.0,46.7889,46.8143,46.7804,46.8058,34220.0
2017-01-10 14:40:00,55.12,55.12,55.02,55.02,91812.0,46.8143,46.8143,46.7294,46.7294,91812.0
2017-01-10 14:45:00,55.02,55.03,55.0,55.01,48942.0,46.7294,46.7379,46.7124,46.7209,48942.0
2017-01-10 14:50:00,55.0,55.01,54.93,54.96,108570.0,46.7124,46.7209,46.653,46.6784,108570.0
2017-01-10 14:55:00,54.97,55.01,54.95,55.0,38566.0,46.6869,46.7209,46.67,46.7124,38566.0
2017-01-10 15:00:00,55.0,55.08,54.99,55.03,59538.0,46.7124,46.7804,46.7039,46.7379,59538.0
2017-01-10 15:05:00,55.04,55.06,54.98,55.0,56469.0,46.7464,46.7634,46.6954,46.7124,56469.0
2017-01-10 15:10:00,55.01,55.02,54.98,55.02,72535.0,46.7209,46.7294,46.6954,46.7294,72535.0
2017-01-10 15:15:00,55.02,55.04,54.99,55.0,47986.0,46.7294,46.7464,46.7039,46.7124,47986.0
2017-01-10 15:20:00,55.01,55.03,54.99,55.0,54742.0,46.7209,46.7379,46.7039,46.7124,54742.0
2017-01-10 15:25:00,55.0,55.01,54.95,54.97,83592.0,46.7124,46.7209,46.67,46.6869,83592.0
2017-01-10 15:30:00,54.97,55.06,54.96,55.05,121085.0,46.6869,46.7634,46.6784,46.7549,121085.0
2017-01-10 15:35:00,55.05,55.05,55.01,55.01,112725.0,46.7549,46.7549,46.7209,46.7209,112725.0
2017-01-10 15:40:00,55.02,55.02,54.84,54.84,181596.0,46.7294,46.7294,46.5765,46.5765,181596.0
2017-01-10 15:45:00,54.83,54.91,54.78,54.78,213022.0,46.568,46.636,46.5256,46.5256,213022.0
2017-01-10 15:50:00,54.79,54.81,54.71,54.75,375759.0,46.5341,46.5511,46.4661,46.5001,375759.0
2017-01-10 15:55:00,54.75,54.76,54.62,54.65,785278.0,46.5001,46.5086,46.3897,46.4152,785278.0
2017-01-11 09:30:00,55.09,55.18,54.76,54.8,203715.0,46.7889,46.8653,46.5086,46.5426,203715.0
2017-01-11 09:35:00,54.77,54.98,54.69,54.94,90557.0,46.5171,46.6954,46.4491,46.6615,90557.0
2017-01-11 09:40:00,54.94,54.97,54.84,54.93,75457.0,46.6615,46.6869,46.5765,46.653,75457.0
2017-01-11 09:45:00,54.94,55.11,54.88,55.05,130417.0,46.6615,46.8058,46.6105,46.7549,130417.0
2017-01-11 09:50:00,55.04,55.1,55.01,55.04,79874.0,46.7464,46.7974,46.7209,46.7464,79874.0
2017-01-11 09:55:00,55.05,55.17,55.04,55.14,85560.0,46.7549,46.8568,46.7464,46.8313,85560.0
2017-01-11 10:00:00,55.14,55.22,55.13,55.2,75286.0,46.8313,46.8993,46.8228,46.8823,75286.0
2017-01-11 10:05:00,55.2,55.21,55.1,55.11,70280.0,46.8823,46.8908,46.7974,46.8058,70280.0
2017-01-11 10:10:00,55.11,55.15,55.05,55.05,78848.0,46.8058,46.8398,46.7549,46.7549,78848.0
2017-01-11 10:15:00,55.06,55.1,54.89,54.89,72724.0,46.7634,46.7974,46.619,46.619,72724.0
2017-01-11 10:20:00,54.88,54.93,54.88,54.92,41111.0,46.6105,46.653,46.6105,46.6445,41111.0
2017-01-11 10:25:00,54.92,55.01,54.9,54.99,51643.0,46.6445,46.7209,46.6275,46.7039,51643.0
2017-01-11 10:30:00,54.99,55.0,54.72,54.81,92297.0,46.7039,46.7124,46.4746,46.5511,92297.0
2017-01-11 10:35:00,54.81,54.97,54.76,54.97,73405.0,46.5511,46.6869,46.5086,46.6869,73405.0
2017-01-11 10:40:00,54.98,55.11,54.92,54.96,118348.0,46.6954,46.8058,46.6445,46.6784,118348.0
2017-01-11 10:45:00,54.96,55.0,54.84,54.91,55333.0,46.6784,46.7124,46.5765,46.636,55333.0
2017-01-11 10:50:00,54.91,55.01,54.9,55.01,77573.0,46.636,46.7209,46.6275,46.7209,77573.0
2017-01-11 10:55:00,55.01,55.08,54.92,55.07,58541.0,46.7209,46.7804,46.6445,46.7719,58541.0
2017-01-11 11:00:00,55.07,55.24,55.07,55.2,77264.0,46.7719,46.9163,46.7719,46.8823,77264.0
2017-01-11 11:05:00,55.21,55.38,55.2,55.34,116447.0,46.8908,47.0352,46.8823,47.0012,116447.0
2017-01-11 11:10:00,55.34,55.35,55.25,55.31,86835.0,47.0012,47.0097,46.9248,46.9757,86835.0
2017-01-11 11:15:00,55.32,55.39,55.31,55.33,62936.0,46.9842,47.0437,46.9757,46.9927,62936.0
2017-01-11 11:20:00,55.34,55.43,55.26,55.27,108008.0,47.0012,47.0776,46.9332,46.9417,108008.0
2017-01-11 11:25:00,55.27,55.4,55.26,55.32,70135.0,46.9417,47.0521,46.9332,46.9842,70135.0
2017-01-11 11:30:00,55.32,55.32,55.2,55.24,40289.0,46.9842,46.9842,46.8823,46.9163,40289.0
2017-01-11 11:35:00,55.24,55.26,55.14,55.24,38581.0,46.9163,46.9332,46.8313,46.9163,38581.0
2017-01-11 11:40:00,55.23,55.29,55.19,55.29,40794.0,46.9078,46.9587,46.8738,46.9587,40794.0
2017-01-11 11:45:00,55.29,55.35,55.26,55.31,39782.0,46.9587,47.0097,46.9332,46.9757,39782.0
2017-01-11 11:50:00,55.31,55.33,55.23,55.31,37830.0,46.9757,46.9927,46.9078,46.9757,37830.0
2017-01-11 11:55:00,55.3,55.35,55.27,55.33,39605.0,46.9672,47.0097,46.9417,46.9927,39605.0
2017-01-11 12:00:00,55.33,55.36,55.26,55.34,94895.0,46.9927,47.0182,46.9332,47.0012,94895.0
2017-01-11 12:05:00,55.34,55.38,55.28,55.33,49755.0,47.0012,47.0352,46.9502,46.9927,49755.0
2017-01-11 12:10:00,55.33,55.48,55.32,55.47,80410.0,46.9927,47.1201,46.9842,47.1116,80410.0
2017-01-11 12:15:00,55.47,55.49,55.31,55.4,83100.0,47.1116,47.1286,46.9757,47.0521,83100.0
2017-01-11 12:20:00,55.39,55.52,55.34,55.5,85058.0,47.0437,47.1541,47.0012,47.1371,85058.0
2017-01-11 12:25:00,55.5,55.6,55.47,55.59,76144.0,47.1371,47.222,47.1116,47.2135,76144.0
2017-01-11 12:30:00,55.59,55.61,55.48,55.52,39888.0,47.2135,47.2305,47.1201,47.1541,39888.0
2017-01-11 12:35:00,55.53,55.61,55.51,55.56,81769.0,47.1626,47.2305,47.1456,47.188,81769.0
2017-01-11 12:40:00,55.55,55.56,55.37,55.45,77087.0,47.1795,47.188,47.0267,47.0946,77087.0
2017-01-11 12:45:00,55.45,55.47,55.37,55.46,33905.0,47.0946,47.1116,47.0267,47.1031,33905.0
2017-01-11 12:50:00,55.46,55.49,55.43,55.48,41222.0,47.1031,47.1286,47.0776,47.1201,41222.0
2017-01-11 12:55:00,55.48,55.55,55.47,55.54,56420.0,47.1201,47.1795,47.1116,47.1711,56420.0
2017-01-11 13:00:00,55.53,55.58,55.5,55.57,59656.0,47.1626,47.205,47.1371,47.1965,59656.0
2017-01-11 13:05:00,55.57,55.58,55.51,55.53,48556.0,47.1965,47.205,47.1456,47.1626,48556.0
2017-01-11 13:10:00,55.54,55.54,55.42,55.43,47769.0,47.1711,47.1711,47.0691,47.0776,47769.0
2017-01-11 13:15:00,55.42,55.45,55.37,55.45,60610.0,47.0691,47.0946,47.0267,47.0946,60610.0
2017-01-11 13:20:00,55.45,55.52,55.42,55.49,48477.0,47.0946,47.1541,47.0691,47.1286,48477.0
2017-01-11 13:25:00,55.49,55.49,55.33,55.33,82854.0,47.1286,47.1286,46.9927,46.9927,82854.0
2017-01-11 13:30:00,55.33,55.41,55.29,55.4,58582.0,46.9927,47.0606,46.9587,47.0521,58582.0
2017-01-11 13:35:00,55.39,55.48,55.39,55.44,75666.0,47.0437,47.1201,47.0437,47.0861,75666.0
2017-01-11 13:40:00,55.44,55.44,55.3,55.35,53739.0,47.0861,47.0861,46.9672,47.0097,53739.0
2017-01-11 13:45:00,55.35,55.45,55.34,55.41,51182.0,47.0097,47.0946,47.0012,47.0606,51182.0
2017-01-11 13:50:00,55.41,55.42,55.37,55.4,40368.0,47.0606,47.0691,47.0267,47.0521,40368.0
2017-01-11 13:55:00,55.4,55.51,55.4,55.47,105353.0,47.0521,47.1456,47.0521,47.1116,105353.0
2017-01-11 14:00:00,55.48,55.48,55.41,55.45,191847.0,47.1201,47.1201,47.0606,47.0946,191847.0
2017-01-11 14:05:00,55.45,55.45,55.33,55.39,66156.0,47.0946,47.0946,46.9927,47.0437,66156.0
2017-01-11 14:10:00,55.38,55.43,55.31,55.41,79936.0,47.0352,47.0776,46.9757,47.0606,79936.0
2017-01-11 14:15:00,55.4,55.45,55.35,55.38,71727.0,47.0521,47.0946,47.0097,47.0352,71727.0
2017-01-11 14:20:00,55.38,55.4,55.34,55.38,78358.0,47.0352,47.0521,47.0012,47.0352,78358.0
2017-01-11 14:25:00,55.38,55.39,55.28,55.32,319708.0,47.0352,47.0437,46.9502,46.9842,319708.0
2017-01-11 14:30:00,55.32,55.34,55.25,55.25,159831.0,46.9842,47.0012,46.9248,46.9248,159831.0
2017-01-11 14:35:00,55.25,55.26,55.14,55.18,242993.0,46.9248,46.9332,46.8313,46.8653,242993.0
2017-01-11 14:40:00,55.19,55.23,55.12,55.23,106381.0,46.8738,46.9078,46.8143,46.9078,106381.0
2017-01-11 14:45:00,55.22,55.24,55.17,55.2,66028.0,46.8993,46.9163,46.8568,46.8823,66028.0
2017-01-11 14:50:00,55.2,55.21,55.17,55.2,61605.0,46.8823,46.8908,46.8568,46.8823,61605.0
2017-01-11 14:55:00,55.19,55.21,55.13,55.19,434720.0,46.8738,46.8908,46.8228,46.8738,434720.0
2017-01-11 15:00:00,55.19,55.25,55.14,55.15,226578.0,46.8738,46.9248,46.8313,46.8398,226578.0
2017-01-11 15:05:00,55.16,55.16,55.04,55.05,59122.0,46.8483,46.8483,46.7464,46.7549,59122.0
2017-01-11 15:10:00,55.05,55.1,55.04,55.08,49825.0,46.7549,46.7974,46.7464,46.7804,49825.0
2017-01-11 15:15:00,55.09,55.17,55.09,55.16,61142.0,46.7889,46.8568,46.7889,46.8483,61142.0
2017-01-11 15:20:00,55.15,55.2,55.14,55.16,63644.0,46.8398,46.8823,46.8313,46.8483,63644.0
2017-01-11 15:25:00,55.16,55.17,55.13,55.14,38895.0,46.8483,46.8568,46.8228,46.8313,38895.0
2017-01-11 15:30:00,55.14,55.19,55.13,55.19,63366.0,46.8313,46.8738,46.8228,46.8738,63366.0
2017-01-11 15:35:00,55.19,55.25,55.18,55.23,74153.0,46.8738,46.9248,46.8653,46.9078,74153.0
2017-01-11 15:40:00,55.23,55.3,55.22,55.3,114139.0,46.9078,46.9672,46.8993,46.9672,114139.0
2017-01-11 15:45:00,55.29,55.46,55.29,55.45,161803.0,46.9587,47.1031,46.9587,47.0946,161803.0
2017-01-11 15:50:00,55.44,55.45,55.28,55.42,211693.0,47.0861,47.0946,46.9502,47.0691,211693.0
2017-01-11 15:55:00,55.41,55.45,55.3,55.38,479910.0,47.0606,47.0946,46.9672,47.0352,479910.0
2017-01-12 09:30:00,55.8,55.81,55.43,55.61,178753.0,47.3919,47.4004,47.0776,47.2305,178753.0
2017-01-12 09:35:00,55.61,55.74,55.47,55.72,147009.0,47.2305,47.3409,47.1116,47.3239,147009.0
2017-01-12 09:40:00,55.73,55.85,55.66,55.76,227226.0,47.3324,47.4343,47.273,47.3579,227226.0
2017-01-12 09:45:00,55.76,55.82,55.58,55.59,111655.0,47.3579,47.4089,47.205,47.2135,111655.0
2017-01-12 09:50:00,55.58,55.65,55.52,55.52,172016.0,47.205,47.2645,47.1541,47.1541,172016.0
2017-01-12 09:55:00,55.51,55.53,55.26,55.53,141857.0,47.1456,47.1626,46.9332,47.1626,141857.0
2017-01-12 10:00:00,55.52,55.53,55.27,55.27,104009.0,47.1541,47.1626,46.9417,46.9417,104009.0
2017-01-12 10:05:00,55.26,55.3,55.15,55.27,81269.0,46.9332,46.9672,46.8398,46.9417,81269.0
2017-01-12 10:10:00,55.27,55.44,55.27,55.43,67529.0,46.9417,47.0861,46.9417,47.0776,67529.0
2017-01-12 10:15:00,55.44,55.45,55.28,55.34,60771.0,47.0861,47.0946,46.9502,47.0012,60771.0
2017-01-12 10:20:00,55.33,55.39,55.28,55.39,42088.0,46.9927,47.0437,46.9502,47.0437,42088.0
2017-01-12 10:25:00,55.39,55.59,55.39,55.57,66688.0,47.0437,47.2135,47.0437,47.1965,66688.0
2017-01-12 10:30:00,55.58,55.64,55.52,55.54,74195.0,47.205,47.256,47.1541,47.1711,74195.0
2017-01-12 10:35:00,55.54,55.54,55.35,55.47,36817.0,47.1711,47.1711,47.0097,47.1116,36817.0
2017-01-12 10:40:00,55.47,55.56,55.46,55.53,62967.0,47.1116,47.188,47.1031,47.1626,62967.0
2017-01-12 10:45:00,55.51,55.52,55.36,55.37,44697.0,47.1456,47.1541,47.0182,47.0267,44697.0
2017-01-12 10:50:00,55.36,55.41,55.27,55.3,54655.0,47.0182,47.0606,46.9417,46.9672,54655.0
2017-01-12 10:55:00,55.29,55.31,55.22,55.26,66123.0,46.9587,46.9757,46.8993,46.9332,66123.0
2017-01-12 11:00:00,55.25,55.26,55.16,55.19,49598.0,46.9248,46.9332,46.8483,46.8738,49598.0
2017-01-12 11:05:00,55.19,55.36,55.19,55.33,70325.0,46.8738,47.0182,46.8738,46.9927,70325.0
2017-01-12 11:10:00,55.32,55.4,55.29,55.39,39511.0,46.9842,47.0521,46.9587,47.0437,39511.0
2017-01-12 11:15:00,55.39,55.43,55.35,55.36,91596.0,47.0437,47.0776,47.0097,47.0182,91596.0
2017-01-12 11:20:00,55.36,55.41,55.33,55.4,49848.0,47.0182,47.0606,46.9927,47.0521,49848.0
2017-01-12 11:25:00,55.4,55.53,55.39,55.49,60178.0,47.0521,47.1626,47.0437,47.1286,60178.0
2017-01-12 11:30:00,55.5,55.52,55.41,55.5,112183.0,47.1371,47.1541,47.0606,47.1371,112183.0
2017-01-12 11:35:00,55.51,55.51,55.46,55.47,64291.0,47.1456,47.1456,47.1031,47.1116,64291.0
2017-01-12 11:40:00,55.46,55.46,55.32,55.38,63265.0,47.1031,47.1031,46.9842,47.0352,63265.0
2017-01-12 11:45:00,55.39,55.39,55.26,55.27,34201.0,47.0437,47.0437,46.9332,46.9417,34201.0
2017-01-12 11:50:00,55.28,55.38,55.26,55.38,40262.0,46.9502,47.0352,46.9332,47.0352,40262.0
2017-01-12 11:55:00,55.38,55.39,55.33,55.35,58716.0,47.0352,47.0437,46.9927,47.0097,58716.0
2017-01-12 12:00:00,55.35,55.36,55.31,55.33,15892.0,47.0097,47.0182,46.9757,46.9927,15892.0
2017-01-12 12:05:00,55.32,55.32,55.19,55.2,62147.0,46.9842,46.9842,46.8738,46.8823,62147.0
2017-01-12 12:10:00,55.19,55.25,55.19,55.25,30587.0,46.8738,46.9248,46.8738,46.9248,30587.0
2017-01-12 12:15:00,55.26,55.27,55.23,55.23,56937.0,46.9332,46.9417,46.9078,46.9078,56937.0
2017-01-12 12:20:00,55.24,55.26,55.18,55.22,28451.0,46.9163,46.9332,46.8653,46.8993,28451.0
2017-01-12 12:25:00,55.22,55.33,55.21,55.29,63763.0,46.8993,46.9927,46.8908,46.9587,63763.0
2017-01-12 12:30:00,55.29,55.3,55.25,55.27,27240.0,46.9587,46.9672,46.9248,46.9417,27240.0
2017-01-12 12:35:00,55.26,55.29,55.22,55.23,60316.0,46.9332,46.9587,46.8993,46.9078,60316.0
2017-01-12 12:40:00,55.23,55.26,55.21,55.24,27544.0,46.9078,46.9332,46.8908,46.9163,27544.0
2017-01-12 12:45:00,55.24,55.25,55.2,55.23,21563.0,46.9163,46.9248,46.8823,46.9078,21563.0
2017-01-12 12:50:00,55.22,55.23,55.18,55.21,33780.0,46.8993,46.9078,46.8653,46.8908,33780.0
2017-01-12 12:55:00,55.21,55.21,55.15,55.18,64128.0,46.8908,46.8908,46.8398,46.8653,64128.0
2017-01-12 13:00:00,55.17,55.21,55.15,55.16,51662.0,46.8568,46.8908,46.8398,46.8483,51662.0
2017-01-12 13:05:00,55.16,55.17,55.09,55.11,81716.0,46.8483,46.8568,46.7889,46.8058,81716.0
2017-01-12 13:10:00,55.1,55.19,55.1,55.14,27355.0,46.7974,46.8738,46.7974,46.8313,27355.0
2017-01-12 13:15:00,55.14,55.18,55.09,55.11,30538.0,46.8313,46.8653,46.7889,46.8058,30538.0
2017-01-12 13:20:00,55.1,55.15,55.08,55.1,22917.0,46.7974,46.8398,46.7804,46.7974,22917.0
2017-01-12 13:25:00,55.1,55.19,55.07,55.19,31799.0,46.7974,46.8738,46.7719,46.8738,31799.0
2017-01-12 13:30:00,55.19,55.23,55.18,55.21,40538.0,46.8738,46.9078,46.8653,46.8908,40538.0
2017-01-12 13:35:00,55.22,55.22,55.15,55.19,40848.0,46.8993,46.8993,46.8398,46.8738,40848.0
2017-01-12 13:40:00,55.19,55.31,55.18,55.28,31204.0,46.8738,46.9757,46.8653,46.9502,31204.0
2017-01-12 13:45:00,55.28,55.36,55.27,55.34,30130.0,46.9502,47.0182,46.9417,47.0012,30130.0
2017-01-12 13:50:00,55.35,55.36,55.3,55.33,47040.0,47.0097,47.0182,46.9672,46.9927,47040.0
2017-01-12 13:55:00,55.33,55.35,55.25,55.26,26678.0,46.9927,47.0097,46.9248,46.9332,26678.0
2017-01-12 14:00:00,55.25,55.36,55.25,55.31,31104.0,46.9248,47.0182,46.9248,46.9757,31104.0
2017-01-12 14:05:00,55.31,55.31,55.21,55.22,54828.0,46.9757,46.9757,46.8908,46.8993,54828.0
2017-01-12 14:10:00,55.21,55.26,55.2,55.22,27656.0,46.8908,46.9332,46.8823,46.8993,27656.0
2017-01-12 14:15:00,55.21,55.26,55.2,55.22,35362.0,46.8908,46.9332,46.8823,46.8993,35362.0
2017-01-12 14:20:00,55.22,55.26,55.18,55.19,47680.0,46.8993,46.9332,46.8653,46.8738,47680.0
2017-01-12 14:25:00,55.19,55.3,55.17,55.29,45393.0,46.8738,46.9672,46.8568,46.9587,45393.0
2017-01-12 14:30:00,55.3,55.37,55.28,55.37,42955.0,46.9672,47.0267,46.9502,47.0267,42955.0
2017-01-12 14:35:00,55.37,55.44,55.35,55.41,43219.0,47.0267,47.0861,47.0097,47.0606,43219.0
2017-01-12 14:40:00,55.41,55.43,55.37,55.4,40783.0,47.0606,47.0776,47.0267,47.0521,40783.0
2017-01-12 14:45:00,55.39,55.41,55.34,55.34,21380.0,47.0437,47.0606,47.0012,47.0012,21380.0
2017-01-12 14:50:00,55.34,55.4,55.33,55.39,67785.0,47.0012,47.0521,46.9927,47.0437,67785.0
2017-01-12 14:55:00,55.39,55.39,55.35,55.39,22449.0,47.0437,47.0437,47.0097,47.0437,22449.0
2017-01-12 15:00:00,55.39,55.39,55.31,55.32,57443.0,47.0437,47.0437,46.9757,46.9842,57443.0
2017-01-12 15:05:00,55.32,55.37,55.31,55.33,34488.0,46.9842,47.0267,46.9757,46.9927,34488.0
2017-01-12 15:10:00,55.33,55.36,55.32,55.33,29291.0,46.9927,47.0182,46.9842,46.9927,29291.0
2017-01-12 15:15:00,55.34,55.34,55.3,55.32,28786.0,47.0012,47.0012,46.9672,46.9842,28786.0
2017-01-12 15:20:00,55.32,55.34,55.26,55.27,56795.0,46.9842,47.0012,46.9332,46.9417,56795.0
2017-01-12 15:25:00,55.27,55.29,55.16,55.19,84528.0,46.9417,46.9587,46.8483,46.8738,84528.0
2017-01-12 15:30:00,55.2,55.26,55.19,55.23,63405.0,46.8823,46.9332,46.8738,46.9078,63405.0
2017-01-12 15:35:00,55.23,55.23,55.18,55.21,91267.0,46.9078,46.9078,46.8653,46.8908,91267.0
2017-01-12 15:40:00,55.21,55.22,55.18,55.19,136685.0,46.8908,46.8993,46.8653,46.8738,136685.0
2017-01-12 15:45:00,55.18,55.26,55.16,55.23,126462.0,46.8653,46.9332,46.8483,46.9078,126462.0
2017-01-12 15:50:00,55.23,55.24,55.18,55.19,167659.0,46.9078,46.9163,46.8653,46.8738,167659.0
2017-01-12 15:55:00,55.18,55.23,55.18,55.18,276293.0,46.8653,46.9078,46.8653,46.8653,276293.0
2017-01-13 09:30:00,54.7,54.87,54.56,54.86,155421.0,46.4576,46.602,46.3387,46.5935,155421.0
2017-01-13 09:35:00,54.86,54.86,54.58,54.63,86019.0,46.5935,46.5935,46.3557,46.3982,86019.0
2017-01-13 09:40:00,54.63,54.71,54.6,54.63,69000.0,46.3982,46.4661,46.3727,46.3982,69000.0
2017-01-13 09:45:00,54.64,54.76,54.62,54.72,62557.0,46.4067,46.5086,46.3897,46.4746,62557.0
2017-01-13 09:50:00,54.72,54.75,54.66,54.67,60872.0,46.4746,46.5001,46.4237,46.4321,60872.0
2017-01-13 09:55:00,54.67,54.76,54.66,54.7,49975.0,46.4321,46.5086,46.4237,46.4576,49975.0
2017-01-13 10:00:00,54.71,54.91,54.71,54.87,73144.0,46.4661,46.636,46.4661,46.602,73144.0
2017-01-13 10:05:00,54.87,54.89,54.82,54.89,43767.0,46.602,46.619,46.5595,46.619,43767.0
2017-01-13 10:10:00,54.89,54.95,54.87,54.89,150188.0,46.619,46.67,46.602,46.619,150188.0
2017-01-13 10:15:00,54.9,54.94,54.85,54.86,80257.0,46.6275,46.6615,46.585,46.5935,80257.0
2017-01-13 10:20:00,54.86,54.92,54.82,54.92,54624.0,46.5935,46.6445,46.5595,46.6445,54624.0
2017-01-13 10:25:00,54.93,55.06,54.92,54.99,29668.0,46.653,46.7634,46.6445,46.7039,29668.0
2017-01-13 10:30:00,55.0,55.03,54.98,55.03,23911.0,46.7124,46.7379,46.6954,46.7379,23911.0
2017-01-13 10:35:00,55.02,55.06,54.99,55.0,52667.0,46.7294,46.7634,46.7039,46.7124,52667.0
2017-01-13 10:40:00,55.0,55.1,54.99,55.05,49735.0,46.7124,46.7974,46.7039,46.7549,49735.0
2017-01-13 10:45:00,55.06,55.07,54.94,54.99,43966.0,46.7634,46.7719,46.6615,46.7039,43966.0
2017-01-13 10:50:00,54.98,55.07,54.96,55.05,59038.0,46.6954,46.7719,46.6784,46.7549,59038.0
2017-01-13 10:55:00,55.04,55.06,55.0,55.03,20324.0,46.7464,46.7634,46.7124,46.7379,20324.0
2017-01-13 11:00:00,55.03,55.13,55.03,55.12,56186.0,46.7379,46.8228,46.7379,46.8143,56186.0
2017-01-13 11:05:00,55.13,55.18,55.08,55.16,85117.0,46.8228,46.8653,46.7804,46.8483,85117.0
2017-01-13 11:10:00,55.15,55.19,55.07,55.09,42244.0,46.8398,46.8738,46.7719,46.7889,42244.0
2017-01-13 11:15:00,55.09,55.14,55.07,55.11,39686.0,46.7889,46.8313,46.7719,46.8058,39686.0
2017-01-13 11:20:00,55.11,55.12,55.04,55.06,33774.0,46.8058,46.8143,46.7464,46.7634,33774.0
2017-01-13 11:25:00,55.06,55.06,54.98,54.99,55905.0,46.7634,46.7634,46.6954,46.7039,55905.0
2017-01-13 11:30:00,55.0,55.02,54.99,55.01,23319.0,46.7124,46.7294,46.7039,46.7209,23319.0
2017-01-13 11:35:00,55.02,55.02,54.94,54.94,56843.0,46.7294,46.7294,46.6615,46.6615,56843.0
2017-01-13 11:40:00,54.94,54.97,54.82,54.86,74708.0,46.6615,46.6869,46.5595,46.5935,74708.0
2017-01-13 11:45:00,54.86,54.86,54.76,54.78,49927.0,46.5935,46.5935,46.5086,46.5256,49927.0
2017-01-13 11:50:00,54.77,54.87,54.74,54.87,58766.0,46.5171,46.602,46.4916,46.602,58766.0
2017-01-13 11:55:00,54.86,54.9,54.85,54.87,38112.0,46.5935,46.6275,46.585,46.602,38112.0
2017-01-13 12:00:00,54.88,54.91,54.86,54.86,32210.0,46.6105,46.636,46.5935,46.5935,32210.0
2017-01-13 12:05:00,54.87,54.88,54.84,54.86,56406.0,46.602,46.6105,46.5765,46.5935,56406.0
2017-01-13 12:10:00,54.86,54.88,54.83,54.87,52968.0,46.5935,46.6105,46.568,46.602,52968.0
2017-01-13 12:15:00,54.86,54.91,54.85,54.89,57340.0,46.5935,46.636,46.585,46.619,57340.0
2017-01-13 12:20:00,54.89,54.95,54.89,54.94,15704.0,46.619,46.67,46.619,46.6615,15704.0
2017-01-13 12:25:00,54.94,54.99,54.91,54.97,27029.0,46.6615,46.7039,46.636,46.6869,27029.0
2017-01-13 12:30:00,54.96,55.01,54.92,54.94,91170.0,46.6784,46.7209,46.6445,46.6615,91170.0
2017-01-13 12:35:00,54.93,54.96,54.91,54.92,38760.0,46.653,46.6784,46.636,46.6445,38760.0
2017-01-13 12:40:00,54.93,54.96,54.91,54.95,20465.0,46.653,46.6784,46.636,46.67,20465.0
2017-01-13 12:45:00,54.94,54.94,54.83,54.84,23873.0,46.6615,46.6615,46.568,46.5765,23873.0
2017-01-13 12:50:00,54.84,54.87,54.83,54.85,19141.0,46.5765,46.602,46.568,46.585,19141.0
2017-01-13 12:55:00,54.85,54.87,54.83,54.85,16812.0,46.585,46.602,46.568,46.585,16812.0
2017-01-13 13:00:00,54.84,54.95,54.83,54.94,27407.0,46.5765,46.67,46.568,46.6615,27407.0
2017-01-13 13:05:00,54.93,54.96,54.92,54.95,22734.0,46.653,46.6784,46.6445,46.67,22734.0
2017-01-13 13:10:00,54.95,54.97,54.93,54.96,14567.0,46.67,46.6869,46.653,46.6784,14567.0
2017-01-13 13:15:00,54.96,54.97,54.9,54.9,21798.0,46.6784,46.6869,46.6275,46.6275,21798.0
2017-01-13 13:20:00,54.91,54.94,54.87,54.89,30723.0,46.636,46.6615,46.602,46.619,30723.0
2017-01-13 13:25:00,54.9,54.94,54.88,54.93,25853.0,46.6275,46.6615,46.6105,46.653,25853.0
2017-01-13 13:30:00,54.94,54.94,54.88,54.89,21883.0,46.6615,46.6615,46.6105,46.619,21883.0
2017-01-13 13:35:00,54.89,54.89,54.86,54.88,14906.0,46.619,46.619,46.5935,46.6105,14906.0
2017-01-13 13:40:00,54.87,54.89,54.85,54.86,34661.0,46.602,46.619,46.585,46.5935,34661.0
2017-01-13 13:45:00,54.86,54.88,54.84,54.85,34747.0,46.5935,46.6105,46.5765,46.585,34747.0
2017-01-13 13:50:00,54.85,54.87,54.84,54.85,21777.0,46.585,46.602,46.5765,46.585,21777.0
2017-01-13 13:55:00,54.86,54.92,54.86,54.88,60232.0,46.5935,46.6445,46.5935,46.6105,60232.0
2017-01-13 14:00:00,54.88,54.91,54.86,54.87,51686.0,46.6105,46.636,46.5935,46.602,51686.0
2017-01-13 14:05:00,54.86,54.86,54.8,54.8,29462.0,46.5935,46.5935,46.5426,46.5426,29462.0
2017-01-13 14:10:00,54.81,54.81,54.75,54.76,44803.0,46.5511,46.5511,46.5001,46.5086,44803.0
2017-01-13 14:15:00,54.76,54.77,54.69,54.69,100659.0,46.5086,46.5171,46.4491,46.4491,100659.0
2017-01-13 14:20:00,54.7,54.72,54.69,54.72,58719.0,46.4576,46.4746,46.4491,46.4746,58719.0
2017-01-13 14:25:00,54.72,54.8,54.71,54.75,73558.0,46.4746,46.5426,46.4661,46.5001,73558.0
2017-01-13 14:30:00,54.74,54.75,54.69,54.74,27393.0,46.4916,46.5001,46.4491,46.4916,27393.0
2017-01-13 14:35:00,54.74,54.77,54.71,54.71,18964.0,46.4916,46.5171,46.4661,46.4661,18964.0
2017-01-13 14:40:00,54.71,54.8,54.53,54.7,337108.0,46.4661,46.5426,46.3132,46.4576,337108.0
2017-01-13 14:45:00,54.7,54.73,54.66,54.67,25673.0,46.4576,46.4831,46.4237,46.4321,25673.0
2017-01-13 14:50:00,54.67,54.7,54.65,54.66,24353.0,46.4321,46.4576,46.4152,46.4237,24353.0
2017-01-13 14:55:00,54.67,54.77,54.66,54.76,29856.0,46.4321,46.5171,46.4237,46.5086,29856.0
2017-01-13 15:00:00,54.75,54.76,54.67,54.68,32457.0,46.5001,46.5086,46.4321,46.4406,32457.0
2017-01-13 15:05:00,54.69,54.71,54.65,54.67,60638.0,46.4491,46.4661,46.4152,46.4321,60638.0
2017-01-13 15:10:00,54.66,54.67,54.63,54.66,31386.0,46.4237,46.4321,46.3982,46.4237,31386.0
2017-01-13 15:15:00,54.66,54.67,54.62,54.63,78275.0,46.4237,46.4321,46.3897,46.3982,78275.0
2017-01-13 15:20:00,54.64,54.65,54.58,54.59,57322.0,46.4067,46.4152,46.3557,46.3642,57322.0
2017-01-13 15:25:00,54.59,54.65,54.53,54.65,119449.0,46.3642,46.4152,46.3132,46.4152,119449.0
2017-01-13 15:30:00,54.64,54.66,54.59,54.6,105440.0,46.4067,46.4237,46.3642,46.3727,105440.0
2017-01-13 15:35:00,54.6,54.61,54.55,54.58,135825.0,46.3727,46.3812,46.3302,46.3557,135825.0
2017-01-13 15:40:00,54.58,54.58,54.49,54.51,132447.0,46.3557,46.3557,46.2793,46.2963,132447.0
2017-01-13 15:45:00,54.51,54.6,54.5,54.53,137769.0,46.2963,46.3727,46.2878,46.3132,137769.0
2017-01-13 15:50:00,54.52,54.61,54.52,54.53,169031.0,46.3047,46.3812,46.3047,46.3132,169031.0
2017-01-13 15:55:00,54.54,54.57,54.51,54.55,329565.0,46.3217,46.3472,46.2963,46.3302,329565.0
2017-01-17 09:30:00,54.67,54.67,54.39,54.4,159570.0,46.4321,46.4321,46.1943,46.2028,159570.0
2017-01-17 09:35:00,54.4,54.53,54.3,54.33,97532.0,46.2028,46.3132,46.1179,46.1434,97532.0
2017-01-17 09:40:00,54.32,54.43,54.25,54.36,104657.0,46.1349,46.2283,46.0754,46.1689,104657.0
2017-01-17 09:45:00,54.37,54.38,54.25,54.31,107975.0,46.1774,46.1858,46.0754,46.1264,107975.0
2017-01-17 09:50:00,54.3,54.36,54.19,54.25,144145.0,46.1179,46.1689,46.0245,46.0754,144145.0
2017-01-17 09:55:00,54.25,54.35,54.24,54.25,107549.0,46.0754,46.1604,46.0669,46.0754,107549.0
2017-01-17 10:00:00,54.24,54.31,54.22,54.26,78766.0,46.0669,46.1264,46.05,46.0839,78766.0
2017-01-17 10:05:00,54.25,54.41,54.22,54.41,76262.0,46.0754,46.2113,46.05,46.2113,76262.0
2017-01-17 10:10:00,54.4,54.55,54.34,54.51,91283.0,46.2028,46.3302,46.1519,46.2963,91283.0
2017-01-17 10:15:00,54.52,54.71,54.51,54.64,88386.0,46.3047,46.4661,46.2963,46.4067,88386.0
2017-01-17 10:20:00,54.64,54.7,54.6,54.61,85722.0,46.4067,46.4576,46.3727,46.3812,85722.0
2017-01-17 10:25:00,54.62,54.68,54.56,54.61,50045.0,46.3897,46.4406,46.3387,46.3812,50045.0
2017-01-17 10:30:00,54.61,54.61,54.49,54.56,49638.0,46.3812,46.3812,46.2793,46.3387,49638.0
2017-01-17 10:35:00,54.56,54.69,54.55,54.68,42000.0,46.3387,46.4491,46.3302,46.4406,42000.0
2017-01-17 10:40:00,54.67,54.68,54.59,54.6,55333.0,46.4321,46.4406,46.3642,46.3727,55333.0
2017-01-17 10:45:00,54.61,54.68,54.55,54.65,93349.0,46.3812,46.4406,46.3302,46.4152,93349.0
2017-01-17 10:50:00,54.63,54.65,54.57,54.61,59618.0,46.3982,46.4152,46.3472,46.3812,59618.0
2017-01-17 10:55:00,54.6,54.62,54.57,54.6,70753.0,46.3727,46.3897,46.3472,46.3727,70753.0
2017-01-17 11:00:00,54.59,54.61,54.54,54.56,80317.0,46.3642,46.3812,46.3217,46.3387,80317.0
2017-01-17 11:05:00,54.56,54.58,54.54,54.57,42499.0,46.3387,46.3557,46.3217,46.3472,42499.0
2017-01-17 11:10:00,54.57,54.59,54.47,54.49,71726.0,46.3472,46.3642,46.2623,46.2793,71726.0
2017-01-17 11:15:00,54.48,54.5,54.41,54.5,62764.0,46.2708,46.2878,46.2113,46.2878,62764.0
2017-01-17 11:20:00,54.49,54.56,54.44,54.54,49740.0,46.2793,46.3387,46.2368,46.3217,49740.0
2017-01-17 11:25:00,54.55,54.57,54.53,54.56,49981.0,46.3302,46.3472,46.3132,46.3387,49981.0
2017-01-17 11:30:00,54.56,54.58,54.54,54.55,40620.0,46.3387,46.3557,46.3217,46.3302,40620.0
2017-01-17 11:35:00,54.56,54.6,54.53,54.55,35630.0,46.3387,46.3727,46.3132,46.3302,35630.0
2017-01-17 11:40:00,54.55,54.63,54.55,54.61,64603.0,46.3302,46.3982,46.3302,46.3812,64603.0
2017-01-17 11:45:00,54.6,54.69,54.6,54.68,35126.0,46.3727,46.4491,46.3727,46.4406,35126.0
2017-01-17 11:50:00,54.69,54.72,54.65,54.71,42233.0,46.4491,46.4746,46.4152,46.4661,42233.0
2017-01-17 11:55:00,54.71,54.73,54.68,54.73,57299.0,46.4661,46.4831,46.4406,46.4831,57299.0
2017-01-17 12:00:00,54.73,54.74,54.67,54.73,140835.0,46.4831,46.4916,46.4321,46.4831,140835.0
2017-01-17 12:05:00,54.73,54.75,54.69,54.74,38535.0,46.4831,46.5001,46.4491,46.4916,38535.0
2017-01-17 12:10:00,54.74,54.75,54.69,54.75,45381.0,46.4916,46.5001,46.4491,46.5001,45381.0
2017-01-17 12:15:00,54.74,54.74,54.7,54.71,17425.0,46.4916,46.4916,46.4576,46.4661,17425.0
2017-01-17 12:20:00,54.72,54.77,54.71,54.73,63586.0,46.4746,46.5171,46.4661,46.4831,63586.0
2017-01-17 12:25:00,54.74,54.81,54.74,54.8,39424.0,46.4916,46.5511,46.4916,46.5426,39424.0
2017-01-17 12:30:00,54.79,54.8,54.78,54.78,34593.0,46.5341,46.5426,46.5256,46.5256,34593.0
2017-01-17 12:35:00,54.79,54.8,54.76,54.78,26717.0,46.5341,46.5426,46.5086,46.5256,26717.0
2017-01-17 12:40:00,54.79,54.82,54.77,54.78,42834.0,46.5341,46.5595,46.5171,46.5256,42834.0
2017-01-17 12:45:00,54.78,54.81,54.77,54.79,27191.0,46.5256,46.5511,46.5171,46.5341,27191.0
2017-01-17 12:50:00,54.79,54.83,54.76,54.8,35421.0,46.5341,46.568,46.5086,46.5426,35421.0
2017-01-17 12:55:00,54.8,54.83,54.79,54.81,70049.0,46.5426,46.568,46.5341,46.5511,70049.0
2017-01-17 13:00:00,54.81,54.83,54.77,54.83,47924.0,46.5511,46.568,46.5171,46.568,47924.0
2017-01-17 13:05:00,54.83,54.83,54.77,54.79,39369.0,46.568,46.568,46.5171,46.5341,39369.0
2017-01-17 13:10:00,54.8,54.83,54.79,54.81,47775.0,46.5426,46.568,46.5341,46.5511,47775.0
2017-01-17 13:15:00,54.81,54.85,54.81,54.85,31539.0,46.5511,46.585,46.5511,46.585,31539.0
2017-01-17 13:20:00,54.85,54.93,54.83,54.91,47623.0,46.585,46.653,46.568,46.636,47623.0
2017-01-17 13:25:00,54.9,54.91,54.87,54.91,32234.0,46.6275,46.636,46.602,46.636,32234.0
2017-01-17 13:30:00,54.91,54.92,54.89,54.91,36965.0,46.636,46.6445,46.619,46.636,36965.0
2017-01-17 13:35:00,54.91,54.95,54.89,54.91,45571.0,46.636,46.67,46.619,46.636,45571.0
2017-01-17 13:40:00,54.91,54.96,54.91,54.94,36897.0,46.636,46.6784,46.636,46.6615,36897.0
2017-01-17 13:45:00,54.94,54.98,54.92,54.98,51992.0,46.6615,46.6954,46.6445,46.6954,51992.0
2017-01-17 13:50:00,54.99,55.0,54.97,55.0,32926.0,46.7039,46.7124,46.6869,46.7124,32926.0
2017-01-17 13:55:00,55.0,55.06,54.99,55.04,64011.0,46.7124,46.7634,46.7039,46.7464,64011.0
2017-01-17 14:00:00,55.04,55.04,54.99,55.0,45741.0,46.7464,46.7464,46.7039,46.7124,45741.0
2017-01-17 14:05:00,55.0,55.06,55.0,55.05,44439.0,46.7124,46.7634,46.7124,46.7549,44439.0
2017-01-17 14:10:00,55.04,55.05,55.01,55.04,50353.0,46.7464,46.7549,46.7209,46.7464,50353.0
2017-01-17 14:15:00,55.04,55.05,54.91,54.92,115222.0,46.7464,46.7549,46.636,46.6445,115222.0
2017-01-17 14:20:00,54.92,54.98,54.89,54.93,117801.0,46.6445,46.6954,46.619,46.653,117801.0
2017-01-17 14:25:00,54.93,54.98,54.91,54.94,59039.0,46.653,46.6954,46.636,46.6615,59039.0
2017-01-17 14:30:00,54.93,54.95,54.86,54.89,58988.0,46.653,46.67,46.5935,46.619,58988.0
2017-01-17 14:35:00,54.88,54.9,54.82,54.89,53739.0,46.6105,46.6275,46.5595,46.619,53739.0
2017-01-17 14:40:00,54.88,54.95,54.85,54.94,56725.0,46.6105,46.67,46.585,46.6615,56725.0
2017-01-17 14:45:00,54.95,54.98,54.9,54.95,45842.0,46.67,46.6954,46.6275,46.67,45842.0
2017-01-17 14:50:00,54.95,54.98,54.92,54.98,550428.0,46.67,46.6954,46.6445,46.6954,550428.0
2017-01-17 14:55:00,54.98,55.01,54.96,55.0,91877.0,46.6954,46.7209,46.6784,46.7124,91877.0
2017-01-17 15:00:00,55.0,55.01,54.9,54.94,51777.0,46.7124,46.7209,46.6275,46.6615,51777.0
2017-01-17 15:05:00,54.95,54.95,54.87,54.92,37687.0,46.67,46.67,46.602,46.6445,37687.0
2017-01-17 15:10:00,54.91,54.97,54.91,54.95,48599.0,46.636,46.6869,46.636,46.67,48599.0
2017-01-17 15:15:00,54.94,54.95,54.88,54.9,38241.0,46.6615,46.67,46.6105,46.6275,38241.0
2017-01-17 15:20:00,54.9,54.96,54.87,54.93,80102.0,46.6275,46.6784,46.602,46.653,80102.0
2017-01-17 15:25:00,54.94,54.96,54.89,54.93,53002.0,46.6615,46.6784,46.619,46.653,53002.0
2017-01-17 15:30:00,54.93,54.93,54.86,54.91,94792.0,46.653,46.653,46.5935,46.636,94792.0
2017-01-17 15:35:00,54.92,54.92,54.87,54.89,105459.0,46.6445,46.6445,46.602,46.619,105459.0
2017-01-17 15:40:00,54.88,54.9,54.84,54.9,296175.0,46.6105,46.6275,46.5765,46.6275,296175.0
2017-01-17 15:45:00,54.9,54.94,54.89,54.94,203543.0,46.6275,46.6615,46.619,46.6615,203543.0
2017-01-17 15:50:00,54.93,54.97,54.92,54.96,459829.0,46.653,46.6869,46.6445,46.6784,459829.0
2017-01-17 15:55:00,54.96,55.05,54.95,55.02,351448.0,46.6784,46.7549,46.67,46.7294,351448.0
2017-01-18 09:30:00,54.5,54.87,54.44,54.73,204662.0,46.2878,46.602,46.2368,46.4831,204662.0
2017-01-18 09:35:00,54.75,55.0,54.69,54.96,102335.0,46.5001,46.7124,46.4491,46.6784,102335.0
2017-01-18 09:40:00,54.98,55.0,54.87,54.91,100651.0,46.6954,46.7124,46.602,46.636,100651.0
2017-01-18 09:45:00,54.91,55.01,54.89,54.96,88357.0,46.636,46.7209,46.619,46.6784,88357.0
2017-01-18 09:50:00,54.97,55.0,54.91,54.95,46332.0,46.6869,46.7124,46.636,46.67,46332.0
2017-01-18 09:55:00,54.96,55.0,54.95,54.99,41953.0,46.6784,46.7124,46.67,46.7039,41953.0
2017-01-18 10:00:00,55.0,55.16,54.99,55.12,165165.0,46.7124,46.8483,46.7039,46.8143,165165.0
2017-01-18 10:05:00,55.12,55.15,55.03,55.06,125765.0,46.8143,46.8398,46.7379,46.7634,125765.0
2017-01-18 10:10:00,55.06,55.12,55.06,55.09,90945.0,46.7634,46.8143,46.7634,46.7889,90945.0
2017-01-18 10:15:00,55.1,55.15,55.08,55.13,38002.0,46.7974,46.8398,46.7804,46.8228,38002.0
2017-01-18 10:20:00,55.13,55.14,55.06,55.08,105690.0,46.8228,46.8313,46.7634,46.7804,105690.0
2017-01-18 10:25:00,55.08,55.09,55.02,55.09,76766.0,46.7804,46.7889,46.7294,46.7889,76766.0
2017-01-18 10:30:00,55.09,55.16,55.07,55.14,52642.0,46.7889,46.8483,46.7719,46.8313,52642.0
2017-01-18 10:35:00,55.14,55.16,55.1,55.11,66620.0,46.8313,46.8483,46.7974,46.8058,66620.0
2017-01-18 10:40:00,55.11,55.12,55.07,55.1,88060.0,46.8058,46.8143,46.7719,46.7974,88060.0
2017-01-18 10:45:00,55.09,55.12,55.06,55.1,31442.0,46.7889,46.8143,46.7634,46.7974,31442.0
2017-01-18 10:50:00,55.09,55.09,55.02,55.07,95648.0,46.7889,46.7889,46.7294,46.7719,95648.0
2017-01-18 10:55:00,55.07,55.1,55.02,55.09,39072.0,46.7719,46.7974,46.7294,46.7889,39072.0
2017-01-18 11:00:00,55.09,55.12,55.08,55.12,41834.0,46.7889,46.8143,46.7804,46.8143,41834.0
2017-01-18 11:05:00,55.11,55.19,55.08,55.11,53433.0,46.8058,46.8738,46.7804,46.8058,53433.0
2017-01-18 11:10:00,55.11,55.15,55.07,55.13,48729.0,46.8058,46.8398,46.7719,46.8228,48729.0
2017-01-18 11:15:00,55.15,55.19,55.1,55.18,92227.0,46.8398,46.8738,46.7974,46.8653,92227.0
2017-01-18 11:20:00,55.18,55.3,55.18,55.26,54833.0,46.8653,46.9672,46.8653,46.9332,54833.0
2017-01-18 11:25:00,55.26,55.26,55.19,55.2,51552.0,46.9332,46.9332,46.8738,46.8823,51552.0
2017-01-18 11:30:00,55.2,55.25,55.18,55.21,39140.0,46.8823,46.9248,46.8653,46.8908,39140.0
2017-01-18 11:35:00,55.21,55.21,55.07,55.07,75400.0,46.8908,46.8908,46.7719,46.7719,75400.0
2017-01-18 11:40:00,55.06,55.13,55.06,55.06,31965.0,46.7634,46.8228,46.7634,46.7634,31965.0
2017-01-18 11:45:00,55.06,55.12,55.06,55.11,24229.0,46.7634,46.8143,46.7634,46.8058,24229.0
2017-01-18 11:50:00,55.1,55.11,55.02,55.05,52939.0,46.7974,46.8058,46.7294,46.7549,52939.0
2017-01-18 11:55:00,55.05,55.05,54.98,55.01,48632.0,46.7549,46.7549,46.6954,46.7209,48632.0
2017-01-18 12:00:00,55.01,55.05,54.99,55.04,27010.0,46.7209,46.7549,46.7039,46.7464,27010.0
2017-01-18 12:05:00,55.04,55.05,55.01,55.02,58285.0,46.7464,46.7549,46.7209,46.7294,58285.0
2017-01-18 12:10:00,55.02,55.11,55.02,55.07,54233.0,46.7294,46.8058,46.7294,46.7719,54233.0
2017-01-18 12:15:00,55.07,55.09,55.03,55.04,30359.0,46.7719,46.7889,46.7379,46.7464,30359.0
2017-01-18 12:20:00,55.04,55.06,54.95,54.97,30982.0,46.7464,46.7634,46.67,46.6869,30982.0
2017-01-18 12:25:00,54.97,54.97,54.89,54.93,26163.0,46.6869,46.6869,46.619,46.653,26163.0
2017-01-18 12:30:00,54.94,54.97,54.91,54.93,44847.0,46.6615,46.6869,46.636,46.653,44847.0
2017-01-18 12:35:00,54.93,55.0,54.92,54.94,26208.0,46.653,46.7124,46.6445,46.6615,26208.0
2017-01-18 12:40:00,54.94,54.96,54.91,54.95,21827.0,46.6615,46.6784,46.636,46.67,21827.0
2017-01-18 12:45:00,54.95,54.97,54.93,54.97,18974.0,46.67,46.6869,46.653,46.6869,18974.0
2017-01-18 12:50:00,54.97,54.97,54.94,54.95,35344.0,46.6869,46.6869,46.6615,46.67,35344.0
2017-01-18 12:55:00,54.95,54.97,54.9,54.91,32742.0,46.67,46.6869,46.6275,46.636,32742.0
2017-01-18 13:00:00,54.91,54.94,54.9,54.92,29616.0,46.636,46.6615,46.6275,46.6445,29616.0
2017-01-18 13:05:00,54.92,54.97,54.91,54.95,19439.0,46.6445,46.6869,46.636,46.67,19439.0
2017-01-18 13:10:00,54.95,54.97,54.91,54.91,53234.0,46.67,46.6869,46.636,46.636,53234.0
2017-01-18 13:15:00,54.91,54.92,54.84,54.89,41534.0,46.636,46.6445,46.5765,46.619,41534.0
2017-01-18 13:20:00,54.89,54.89,54.81,54.84,21971.0,46.619,46.619,46.5511,46.5765,21971.0
2017-01-18 13:25:00,54.83,54.86,54.81,54.86,41254.0,46.568,46.5935,46.5511,46.5935,41254.0
2017-01-18 13:30:00,54.86,54.88,54.85,54.86,38491.0,46.5935,46.6105,46.585,46.5935,38491.0
2017-01-18 13:35:00,54.86,54.97,54.85,54.97,93294.0,46.5935,46.6869,46.585,46.6869,93294.0
2017-01-18 13:40:00,54.96,55.01,54.95,54.99,51465.0,46.6784,46.7209,46.67,46.7039,51465.0
2017-01-18 13:45:00,54.99,55.05,54.96,55.04,47176.0,46.7039,46.7549,46.6784,46.7464,47176.0
2017-01-18 13:50:00,55.04,55.04,54.98,55.03,59672.0,46.7464,46.7464,46.6954,46.7379,59672.0
2017-01-18 13:55:00,55.04,55.08,55.03,55.05,37446.0,46.7464,46.7804,46.7379,46.7549,37446.0
2017-01-18 14:00:00,55.05,55.05,55.0,55.0,39868.0,46.7549,46.7549,46.7124,46.7124,39868.0
2017-01-18 14:05:00,55.01,55.04,54.95,55.03,88787.0,46.7209,46.7464,46.67,46.7379,88787.0
2017-01-18 14:10:00,55.03,55.05,55.02,55.04,16619.0,46.7379,46.7549,46.7294,46.7464,16619.0
2017-01-18 14:15:00,55.04,55.05,54.99,55.0,52913.0,46.7464,46.7549,46.7039,46.7124,52913.0
2017-01-18 14:20:00,55.0,55.01,54.97,55.0,21162.0,46.7124,46.7209,46.6869,46.7124,21162.0
2017-01-18 14:25:00,55.0,55.07,54.97,55.02,165012.0,46.7124,46.7719,46.6869,46.7294,165012.0
2017-01-18 14:30:00,55.03,55.08,55.0,55.07,35122.0,46.7379,46.7804,46.7124,46.7719,35122.0
2017-01-18 14:35:00,55.08,55.13,55.06,55.12,111085.0,46.7804,46.8228,46.7634,46.8143,111085.0
2017-01-18 14:40:00,55.12,55.14,55.1,55.1,47669.0,46.8143,46.8313,46.7974,46.7974,47669.0
2017-01-18 14:45:00,55.1,55.11,55.02,55.04,53875.0,46.7974,46.8058,46.7294,46.7464,53875.0
2017-01-18 14:50:00,55.05,55.09,55.04,55.08,30515.0,46.7549,46.7889,46.7464,46.7804,30515.0
2017-01-18 14:55:00,55.08,55.09,55.05,55.08,22850.0,46.7804,46.7889,46.7549,46.7804,22850.0
2017-01-18 15:00:00,55.07,55.08,54.99,55.07,43045.0,46.7719,46.7804,46.7039,46.7719,43045.0
2017-01-18 15:05:00,55.07,55.07,55.03,55.06,20957.0,46.7719,46.7719,46.7379,46.7634,20957.0
2017-01-18 15:10:00,55.06,55.09,55.03,55.04,40515.0,46.7634,46.7889,46.7379,46.7464,40515.0
2017-01-18 15:15:00,55.04,55.06,54.99,55.05,42254.0,46.7464,46.7634,46.7039,46.7549,42254.0
2017-01-18 15:20:00,55.06,55.06,55.01,55.06,29734.0,46.7634,46.7634,46.7209,46.7634,29734.0
2017-01-18 15:25:00,55.05,55.05,55.01,55.04,35097.0,46.7549,46.7549,46.7209,46.7464,35097.0
2017-01-18 15:30:00,55.04,55.08,55.0,55.04,87244.0,46.7464,46.7804,46.7124,46.7464,87244.0
2017-01-18 15:35:00,55.04,55.09,55.02,55.07,76145.0,46.7464,46.7889,46.7294,46.7719,76145.0
2017-01-18 15:40:00,55.07,55.08,55.03,55.05,98032.0,46.7719,46.7804,46.7379,46.7549,98032.0
2017-01-18 15:45:00,55.05,55.13,55.04,55.11,182921.0,46.7549,46.8228,46.7464,46.8058,182921.0
2017-01-18 15:50:00,55.11,55.13,55.1,55.13,143924.0,46.8058,46.8228,46.7974,46.8228,143924.0
2017-01-18 15:55:00,55.13,55.16,55.1,55.12,309814.0,46.8228,46.8483,46.7974,46.8143,309814.0
2017-01-19 09:30:00,55.07,55.17,54.95,55.05,217109.0,46.7719,46.8568,46.67,46.7549,217109.0
2017-01-19 09:35:00,55.03,55.06,54.83,54.84,150729.0,46.7379,46.7634,46.568,46.5765,150729.0
2017-01-19 09:40:00,54.84,55.01,54.78,54.98,140338.0,46.5765,46.7209,46.5256,46.6954,140338.0
2017-01-19 09:45:00,54.97,55.0,54.88,54.95,68071.0,46.6869,46.7124,46.6105,46.67,68071.0
2017-01-19 09:50:00,54.95,55.0,54.91,54.96,45878.0,46.67,46.7124,46.636,46.6784,45878.0
2017-01-19 09:55:00,54.96,54.99,54.9,54.94,79526.0,46.6784,46.7039,46.6275,46.6615,79526.0
2017-01-19 10:00:00,54.94,55.0,54.92,54.95,75483.0,46.6615,46.7124,46.6445,46.67,75483.0
2017-01-19 10:05:00,54.96,55.0,54.94,55.0,40845.0,46.6784,46.7124,46.6615,46.7124,40845.0
2017-01-19 10:10:00,55.0,55.03,54.97,55.02,94404.0,46.7124,46.7379,46.6869,46.7294,94404.0
2017-01-19 10:15:00,55.02,55.08,55.01,55.06,70519.0,46.7294,46.7804,46.7209,46.7634,70519.0
2017-01-19 10:20:00,55.05,55.06,54.99,55.02,68498.0,46.7549,46.7634,46.7039,46.7294,68498.0
2017-01-19 10:25:00,55.03,55.04,54.99,55.0,79267.0,46.7379,46.7464,46.7039,46.7124,79267.0
2017-01-19 10:30:00,55.0,55.05,54.98,55.01,117868.0,46.7124,46.7549,46.6954,46.7209,117868.0
2017-01-19 10:35:00,55.01,55.04,55.0,55.02,58832.0,46.7209,46.7464,46.7124,46.7294,58832.0
2017-01-19 10:40:00,55.02,55.08,55.0,55.08,57808.0,46.7294,46.7804,46.7124,46.7804,57808.0
2017-01-19 10:45:00,55.08,55.11,55.0,55.07,100867.0,46.7804,46.8058,46.7124,46.7719,100867.0
2017-01-19 10:50:00,55.07,55.1,55.01,55.03,112594.0,46.7719,46.7974,46.7209,46.7379,112594.0
2017-01-19 10:55:00,55.03,55.05,55.0,55.03,33112.0,46.7379,46.7549,46.7124,46.7379,33112.0
2017-01-19 11:00:00,55.02,55.05,54.91,54.96,128712.0,46.7294,46.7549,46.636,46.6784,128712.0
2017-01-19 11:05:00,54.97,55.02,54.95,55.0,72900.0,46.6869,46.7294,46.67,46.7124,72900.0
2017-01-19 11:10:00,55.01,55.06,54.95,55.05,40444.0,46.7209,46.7634,46.67,46.7549,40444.0
2017-01-19 11:15:00,55.05,55.08,54.97,54.99,106207.0,46.7549,46.7804,46.6869,46.7039,106207.0
2017-01-19 11:20:00,54.99,55.07,54.94,55.02,105884.0,46.7039,46.7719,46.6615,46.7294,105884.0
2017-01-19 11:25:00,55.02,55.03,54.93,54.95,28528.0,46.7294,46.7379,46.653,46.67,28528.0
2017-01-19 11:30:00,54.95,55.02,54.9,55.01,47837.0,46.67,46.7294,46.6275,46.7209,47837.0
2017-01-19 11:35:00,55.02,55.08,54.99,55.07,105169.0,46.7294,46.7804,46.7039,46.7719,105169.0
2017-01-19 11:40:00,55.08,55.11,55.07,55.07,60734.0,46.7804,46.8058,46.7719,46.7719,60734.0
2017-01-19 11:45:00,55.07,55.13,55.06,55.09,80991.0,46.7719,46.8228,46.7634,46.7889,80991.0
2017-01-19 11:50:00,55.08,55.1,55.01,55.03,60070.0,46.7804,46.7974,46.7209,46.7379,60070.0
2017-01-19 11:55:00,55.03,55.04,54.96,55.02,87901.0,46.7379,46.7464,46.6784,46.7294,87901.0
2017-01-19 12:00:00,55.03,55.07,54.95,54.95,72507.0,46.7379,46.7719,46.67,46.67,72507.0
2017-01-19 12:05:00,54.96,55.0,54.94,54.98,50337.0,46.6784,46.7124,46.6615,46.6954,50337.0
2017-01-19 12:10:00,54.98,55.01,54.98,55.0,87181.0,46.6954,46.7209,46.6954,46.7124,87181.0
2017-01-19 12:15:00,55.0,55.0,54.91,54.97,108587.0,46.7124,46.7124,46.636,46.6869,108587.0
2017-01-19 12:20:00,54.97,54.99,54.89,54.9,49031.0,46.6869,46.7039,46.619,46.6275,49031.0
2017-01-19 12:25:00,54.91,54.95,54.89,54.95,30195.0,46.636,46.67,46.619,46.67,30195.0
2017-01-19 12:30:00,54.95,55.02,54.94,54.97,74723.0,46.67,46.7294,46.6615,46.6869,74723.0
2017-01-19 12:35:00,54.97,55.01,54.95,54.97,44096.0,46.6869,46.7209,46.67,46.6869,44096.0
2017-01-19 12:40:00,54.97,55.02,54.96,55.0,154452.0,46.6869,46.7294,46.6784,46.7124,154452.0
2017-01-19 12:45:00,54.98,55.03,54.97,54.97,61841.0,46.6954,46.7379,46.6869,46.6869,61841.0
2017-01-19 12:50:00,54.97,55.02,54.96,55.0,102343.0,46.6869,46.7294,46.6784,46.7124,102343.0
2017-01-19 12:55:00,55.01,55.06,55.0,55.04,58567.0,46.7209,46.7634,46.7124,46.7464,58567.0
2017-01-19 13:00:00,55.04,55.14,55.02,55.12,96714.0,46.7464,46.8313,46.7294,46.8143,96714.0
2017-01-19 13:05:00,55.13,55.14,55.06,55.1,60598.0,46.8228,46.8313,46.7634,46.7974,60598.0
2017-01-19 13:10:00,55.09,55.14,55.09,55.13,122667.0,46.7889,46.8313,46.7889,46.8228,122667.0
2017-01-19 13:15:00,55.14,55.21,55.12,55.18,192973.0,46.8313,46.8908,46.8143,46.8653,192973.0
2017-01-19 13:20:00,55.18,55.2,55.13,55.15,43399.0,46.8653,46.8823,46.8228,46.8398,43399.0
2017-01-19 13:25:00,55.14,55.16,55.12,55.13,32270.0,46.8313,46.8483,46.8143,46.8228,32270.0
2017-01-19 13:30:00,55.12,55.24,55.12,55.23,106205.0,46.8143,46.9163,46.8143,46.9078,106205.0
2017-01-19 13:35:00,55.23,55.24,55.19,55.19,58054.0,46.9078,46.9163,46.8738,46.8738,58054.0
2017-01-19 13:40:00,55.2,55.22,55.16,55.17,56593.0,46.8823,46.8993,46.8483,46.8568,56593.0
2017-01-19 13:45:00,55.18,55.21,55.13,55.14,44474.0,46.8653,46.8908,46.8228,46.8313,44474.0
2017-01-19 13:50:00,55.14,55.16,55.12,55.16,32873.0,46.8313,46.8483,46.8143,46.8483,32873.0
2017-01-19 13:55:00,55.16,55.2,55.16,55.19,52568.0,46.8483,46.8823,46.8483,46.8738,52568.0
2017-01-19 14:00:00,55.19,55.26,55.19,55.25,102778.0,46.8738,46.9332,46.8738,46.9248,102778.0
2017-01-19 14:05:00,55.24,55.26,55.13,55.14,123551.0,46.9163,46.9332,46.8228,46.8313,123551.0
2017-01-19 14:10:00,55.14,55.15,55.1,55.13,45549.0,46.8313,46.8398,46.7974,46.8228,45549.0
2017-01-19 14:15:00,55.13,55.15,55.08,55.12,138146.0,46.8228,46.8398,46.7804,46.8143,138146.0
2017-01-19 14:20:00,55.13,55.18,55.08,55.18,121907.0,46.8228,46.8653,46.7804,46.8653,121907.0
2017-01-19 14:25:00,55.19,55.19,55.14,55.18,62976.0,46.8738,46.8738,46.8313,46.8653,62976.0
2017-01-19 14:30:00,55.19,55.21,55.16,55.18,38271.0,46.8738,46.8908,46.8483,46.8653,38271.0
2017-01-19 14:35:00,55.17,55.19,55.14,55.15,59709.0,46.8568,46.8738,46.8313,46.8398,59709.0
2017-01-19 14:40:00,55.16,55.2,55.14,55.19,52375.0,46.8483,46.8823,46.8313,46.8738,52375.0
2017-01-19 14:45:00,55.2,55.2,55.16,55.18,91777.0,46.8823,46.8823,46.8483,46.8653,91777.0
2017-01-19 14:50:00,55.18,55.2,55.16,55.16,62122.0,46.8653,46.8823,46.8483,46.8483,62122.0
2017-01-19 14:55:00,55.16,55.18,55.13,55.16,61576.0,46.8483,46.8653,46.8228,46.8483,61576.0
2017-01-19 15:00:00,55.16,55.16,55.13,55.16,92096.0,46.8483,46.8483,46.8228,46.8483,92096.0
2017-01-19 15:05:00,55.16,55.19,55.14,55.19,88030.0,46.8483,46.8738,46.8313,46.8738,88030.0
2017-01-19 15:10:00,55.18,55.21,55.18,55.2,110658.0,46.8653,46.8908,46.8653,46.8823,110658.0
2017-01-19 15:15:00,55.19,55.27,55.19,55.26,96859.0,46.8738,46.9417,46.8738,46.9332,96859.0
2017-01-19 15:20:00,55.26,55.27,55.21,55.25,663765.0,46.9332,46.9417,46.8908,46.9248,663765.0
2017-01-19 15:25:00,55.25,55.28,55.24,55.27,750989.0,46.9248,46.9502,46.9163,46.9417,750989.0
2017-01-19 15:30:00,55.27,55.31,55.23,55.29,199791.0,46.9417,46.9757,46.9078,46.9587,199791.0
2017-01-19 15:35:00,55.28,55.3,55.24,55.28,89698.0,46.9502,46.9672,46.9163,46.9502,89698.0
2017-01-19 15:40:00,55.28,55.29,55.24,55.25,134038.0,46.9502,46.9587,46.9163,46.9248,134038.0
2017-01-19 15:45:00,55.25,55.33,55.25,55.3,231081.0,46.9248,46.9927,46.9248,46.9672,231081.0
2017-01-19 15:50:00,55.29,55.34,55.27,55.34,226052.0,46.9587,47.0012,46.9417,47.0012,226052.0
2017-01-19 15:55:00,55.34,55.4,55.33,55.34,527515.0,47.0012,47.0521,46.9927,47.0012,527515.0
2017-01-20 09:30:00,56.12,56.45,55.99,56.33,976746.0,47.6637,47.9439,47.5532,47.842,976746.0
2017-01-20 09:35:00,56.34,56.68,56.32,56.61,388154.0,47.8505,48.1393,47.8335,48.0798,388154.0
2017-01-20 09:40:00,56.59,56.84,56.58,56.71,290127.0,48.0628,48.2752,48.0543,48.1648,290127.0
2017-01-20 09:45:00,56.7,56.7,56.45,56.55,353664.0,48.1563,48.1563,47.9439,48.0289,353664.0
2017-01-20 09:50:00,56.55,56.75,56.54,56.71,292037.0,48.0289,48.1987,48.0204,48.1648,292037.0
2017-01-20 09:55:00,56.7,56.71,56.54,56.62,252800.0,48.1563,48.1648,48.0204,48.0883,252800.0
2017-01-20 10:00:00,56.63,56.72,56.57,56.71,259573.0,48.0968,48.1732,48.0458,48.1648,259573.0
2017-01-20 10:05:00,56.71,56.71,56.38,56.46,205850.0,48.1648,48.1648,47.8845,47.9524,205850.0
2017-01-20 10:10:00,56.46,56.55,56.46,56.47,150452.0,47.9524,48.0289,47.9524,47.9609,150452.0
2017-01-20 10:15:00,56.47,56.63,56.47,56.62,169067.0,47.9609,48.0968,47.9609,48.0883,169067.0
2017-01-20 10:20:00,56.62,56.64,56.51,56.6,143038.0,48.0883,48.1053,47.9949,48.0713,143038.0
2017-01-20 10:25:00,56.58,56.64,56.53,56.57,125239.0,48.0543,48.1053,48.0119,48.0458,125239.0
2017-01-20 10:30:00,56.57,56.61,56.55,56.57,121122.0,48.0458,48.0798,48.0289,48.0458,121122.0
2017-01-20 10:35:00,56.57,56.58,56.38,56.48,184844.0,48.0458,48.0543,47.8845,47.9694,184844.0
2017-01-20 10:40:00,56.48,56.59,56.45,56.54,115844.0,47.9694,48.0628,47.9439,48.0204,115844.0
2017-01-20 10:45:00,56.55,56.62,56.54,56.6,152163.0,48.0289,48.0883,48.0204,48.0713,152163.0
2017-01-20 10:50:00,56.6,56.71,56.59,56.67,134603.0,48.0713,48.1648,48.0628,48.1308,134603.0
2017-01-20 10:55:00,56.66,56.7,56.54,56.61,137999.0,48.1223,48.1563,48.0204,48.0798,137999.0
2017-01-20 11:00:00,56.61,56.62,56.56,56.6,108372.0,48.0798,48.0883,48.0374,48.0713,108372.0
2017-01-20 11:05:00,56.6,56.62,56.55,56.57,96651.0,48.0713,48.0883,48.0289,48.0458,96651.0
2017-01-20 11:10:00,56.58,56.65,56.57,56.62,88610.0,48.0543,48.1138,48.0458,48.0883,88610.0
2017-01-20 11:15:00,56.62,56.64,56.57,56.6,143537.0,48.0883,48.1053,48.0458,48.0713,143537.0
2017-01-20 11:20:00,56.6,56.65,56.59,56.59,112321.0,48.0713,48.1138,48.0628,48.0628,112321.0
2017-01-20 11:25:00,56.59,56.64,56.57,56.61,73615.0,48.0628,48.1053,48.0458,48.0798,73615.0
2017-01-20 11:30:00,56.61,56.67,56.6,56.64,88050.0,48.0798,48.1308,48.0713,48.1053,88050.0
2017-01-20 11:35:00,56.64,56.65,56.55,56.55,89800.0,48.1053,48.1138,48.0289,48.0289,89800.0
2017-01-20 11:40:00,56.56,56.56,56.45,56.5,136713.0,48.0374,48.0374,47.9439,47.9864,136713.0
2017-01-20 11:45:00,56.5,56.52,56.39,56.4,203972.0,47.9864,48.0034,47.893,47.9015,203972.0
2017-01-20 11:50:00,56.41,56.51,56.41,56.47,99510.0,47.91,47.9949,47.91,47.9609,99510.0
2017-01-20 11:55:00,56.46,56.5,56.45,56.46,84550.0,47.9524,47.9864,47.9439,47.9524,84550.0
2017-01-20 12:00:00,56.47,56.51,56.46,56.48,100734.0,47.9609,47.9949,47.9524,47.9694,100734.0
2017-01-20 12:05:00,56.47,56.5,56.35,56.47,165900.0,47.9609,47.9864,47.859,47.9609,165900.0
2017-01-20 12:10:00,56.46,56.49,56.38,56.38,79176.0,47.9524,47.9779,47.8845,47.8845,79176.0
2017-01-20 12:15:00,56.38,56.47,56.3,56.46,106970.0,47.8845,47.9609,47.8165,47.9524,106970.0
2017-01-20 12:20:00,56.46,56.48,56.38,56.38,69369.0,47.9524,47.9694,47.8845,47.8845,69369.0
2017-01-20 12:25:00,56.39,56.4,56.23,56.27,110306.0,47.893,47.9015,47.7571,47.7911,110306.0
2017-01-20 12:30:00,56.26,56.29,56.11,56.29,244156.0,47.7826,47.808,47.6552,47.808,244156.0
2017-01-20 12:35:00,56.29,56.32,56.18,56.3,152080.0,47.808,47.8335,47.7146,47.8165,152080.0
2017-01-20 12:40:00,56.31,56.49,56.3,56.47,104296.0,47.825,47.9779,47.8165,47.9609,104296.0
2017-01-20 12:45:00,56.47,56.47,56.38,56.43,77763.0,47.9609,47.9609,47.8845,47.9269,77763.0
2017-01-20 12:50:00,56.43,56.51,56.42,56.48,113873.0,47.9269,47.9949,47.9185,47.9694,113873.0
2017-01-20 12:55:00,56.47,56.54,56.41,56.54,99050.0,47.9609,48.0204,47.91,48.0204,99050.0
2017-01-20 13:00:00,56.54,56.54,56.4,56.41,130383.0,48.0204,48.0204,47.9015,47.91,130383.0
2017-01-20 13:05:00,56.41,56.46,56.38,56.46,69137.0,47.91,47.9524,47.8845,47.9524,69137.0
2017-01-20 13:10:00,56.46,56.51,56.43,56.45,124495.0,47.9524,47.9949,47.9269,47.9439,124495.0
2017-01-20 13:15:00,56.45,56.45,56.39,56.42,118433.0,47.9439,47.9439,47.893,47.9185,118433.0
2017-01-20 13:20:00,56.42,56.45,56.4,56.43,96954.0,47.9185,47.9439,47.9015,47.9269,96954.0
2017-01-20 13:25:00,56.43,56.44,56.38,56.44,70800.0,47.9269,47.9354,47.8845,47.9354,70800.0
2017-01-20 13:30:00,56.44,56.49,56.41,56.42,92291.0,47.9354,47.9779,47.91,47.9185,92291.0
2017-01-20 13:35:00,56.43,56.44,56.39,56.42,56567.0,47.9269,47.9354,47.893,47.9185,56567.0
2017-01-20 13:40:00,56.42,56.44,56.36,56.38,76163.0,47.9185,47.9354,47.8675,47.8845,76163.0
2017-01-20 13:45:00,56.38,56.38,56.32,56.33,69572.0,47.8845,47.8845,47.8335,47.842,69572.0
2017-01-20 13:50:00,56.33,56.34,56.26,56.34,87973.0,47.842,47.8505,47.7826,47.8505,87973.0
2017-01-20 13:55:00,56.34,56.34,56.26,56.32,67970.0,47.8505,47.8505,47.7826,47.8335,67970.0
2017-01-20 14:00:00,56.33,56.36,56.3,56.33,51408.0,47.842,47.8675,47.8165,47.842,51408.0
2017-01-20 14:05:00,56.33,56.34,56.29,56.34,71276.0,47.842,47.8505,47.808,47.8505,71276.0
2017-01-20 14:10:00,56.34,56.34,56.29,56.31,79684.0,47.8505,47.8505,47.808,47.825,79684.0
2017-01-20 14:15:00,56.32,56.39,56.29,56.33,73111.0,47.8335,47.893,47.808,47.842,73111.0
2017-01-20 14:20:00,56.32,56.33,56.19,56.28,84105.0,47.8335,47.842,47.7231,47.7995,84105.0
2017-01-20 14:25:00,56.28,56.3,56.26,56.3,72899.0,47.7995,47.8165,47.7826,47.8165,72899.0
2017-01-20 14:30:00,56.29,56.29,56.24,56.26,93616.0,47.808,47.808,47.7656,47.7826,93616.0
2017-01-20 14:35:00,56.27,56.27,56.16,56.22,100353.0,47.7911,47.7911,47.6976,47.7486,100353.0
2017-01-20 14:40:00,56.21,56.24,56.17,56.23,90846.0,47.7401,47.7656,47.7061,47.7571,90846.0
2017-01-20 14:45:00,56.23,56.29,56.22,56.25,82199.0,47.7571,47.808,47.7486,47.7741,82199.0
2017-01-20 14:50:00,56.25,56.34,56.24,56.34,64080.0,47.7741,47.8505,47.7656,47.8505,64080.0
2017-01-20 14:55:00,56.34,56.35,56.24,56.28,122532.0,47.8505,47.859,47.7656,47.7995,122532.0
2017-01-20 15:00:00,56.28,56.32,56.26,56.32,120865.0,47.7995,47.8335,47.7826,47.8335,120865.0
2017-01-20 15:05:00,56.32,56.36,56.29,56.29,84811.0,47.8335,47.8675,47.808,47.808,84811.0
2017-01-20 15:10:00,56.3,56.38,56.29,56.37,232723.0,47.8165,47.8845,47.808,47.876,232723.0
2017-01-20 15:15:00,56.36,56.37,56.23,56.25,234146.0,47.8675,47.876,47.7571,47.7741,234146.0
2017-01-20 15:20:00,56.25,56.25,56.17,56.21,132704.0,47.7741,47.7741,47.7061,47.7401,132704.0
2017-01-20 15:25:00,56.2,56.21,56.11,56.13,182716.0,47.7316,47.7401,47.6552,47.6721,182716.0
2017-01-20 15:30:00,56.13,56.13,56.03,56.05,266494.0,47.6721,47.6721,47.5872,47.6042,266494.0
2017-01-20 15:35:00,56.05,56.18,56.05,56.15,142014.0,47.6042,47.7146,47.6042,47.6891,142014.0
2017-01-20 15:40:00,56.15,56.22,56.14,56.19,308800.0,47.6891,47.7486,47.6806,47.7231,308800.0
2017-01-20 15:45:00,56.19,56.19,56.11,56.15,417700.0,47.7231,47.7231,47.6552,47.6891,417700.0
2017-01-20 15:50:00,56.15,56.29,56.14,56.27,457815.0,47.6891,47.808,47.6806,47.7911,457815.0
2017-01-20 15:55:00,56.27,56.51,56.25,56.51,902296.0,47.7911,47.9949,47.7741,47.9949,902296.0
2017-01-23 09:30:00,55.0,55.2,54.44,54.46,754611.0,46.7124,46.8823,46.2368,46.2538,754611.0
2017-01-23 09:35:00,54.44,54.9,53.92,54.86,896294.0,46.2368,46.6275,45.7952,46.5935,896294.0
2017-01-23 09:40:00,54.85,54.85,54.18,54.47,520057.0,46.585,46.585,46.016,46.2623,520057.0
2017-01-23 09:45:00,54.47,54.75,54.47,54.68,365275.0,46.2623,46.5001,46.2623,46.4406,365275.0
2017-01-23 09:50:00,54.7,54.7,54.45,54.5,204038.0,46.4576,46.4576,46.2453,46.2878,204038.0
2017-01-23 09:55:00,54.5,54.52,54.24,54.31,385687.0,46.2878,46.3047,46.0669,46.1264,385687.0
2017-01-23 10:00:00,54.31,54.6,53.99,54.0,425977.0,46.1264,46.3727,45.8546,45.8631,425977.0
2017-01-23 10:05:00,54.0,54.1,53.97,54.09,250289.0,45.8631,45.948,45.8376,45.9395,250289.0
2017-01-23 10:10:00,54.09,54.34,54.08,54.31,411654.0,45.9395,46.1519,45.9311,46.1264,411654.0
2017-01-23 10:15:00,54.3,54.44,54.27,54.42,566315.0,46.1179,46.2368,46.0924,46.2198,566315.0
2017-01-23 10:20:00,54.42,54.78,54.4,54.71,366619.0,46.2198,46.5256,46.2028,46.4661,366619.0
2017-01-23 10:25:00,54.71,54.78,54.58,54.67,268426.0,46.4661,46.5256,46.3557,46.4321,268426.0
2017-01-23 10:30:00,54.63,54.64,54.41,54.44,171565.0,46.3982,46.4067,46.2113,46.2368,171565.0
2017-01-23 10:35:00,54.44,54.5,54.17,54.24,200707.0,46.2368,46.2878,46.0075,46.0669,200707.0
2017-01-23 10:40:00,54.25,54.41,54.2,54.36,135443.0,46.0754,46.2113,46.033,46.1689,135443.0
2017-01-23 10:45:00,54.36,54.47,54.19,54.44,274621.0,46.1689,46.2623,46.0245,46.2368,274621.0
2017-01-23 10:50:00,54.44,54.64,54.39,54.64,205452.0,46.2368,46.4067,46.1943,46.4067,205452.0
2017-01-23 10:55:00,54.64,54.7,54.56,54.63,153727.0,46.4067,46.4576,46.3387,46.3982,153727.0
2017-01-23 11:00:00,54.63,54.81,54.62,54.75,193384.0,46.3982,46.5511,46.3897,46.5001,193384.0
2017-01-23 11:05:00,54.75,55.0,54.72,54.89,365728.0,46.5001,46.7124,46.4746,46.619,365728.0
2017-01-23 11:10:00,54.91,55.01,54.83,54.86,242301.0,46.636,46.7209,46.568,46.5935,242301.0
2017-01-23 11:15:00,54.86,54.9,54.74,54.86,135674.0,46.5935,46.6275,46.4916,46.5935,135674.0
2017-01-23 11:20:00,54.87,54.98,54.8,54.83,90111.0,46.602,46.6954,46.5426,46.568,90111.0
2017-01-23 11:25:00,54.82,54.89,54.64,54.75,139706.0,46.5595,46.619,46.4067,46.5001,139706.0
2017-01-23 11:30:00,54.75,54.75,54.52,54.56,95295.0,46.5001,46.5001,46.3047,46.3387,95295.0
2017-01-23 11:35:00,54.55,54.63,54.41,54.45,131691.0,46.3302,46.3982,46.2113,46.2453,131691.0
2017-01-23 11:40:00,54.46,54.5,54.41,54.42,101083.0,46.2538,46.2878,46.2113,46.2198,101083.0
2017-01-23 11:45:00,54.42,54.42,54.21,54.22,134190.0,46.2198,46.2198,46.0415,46.05,134190.0
2017-01-23 11:50:00,54.2,54.25,54.15,54.17,103609.0,46.033,46.0754,45.9905,46.0075,103609.0
2017-01-23 11:55:00,54.17,54.27,54.15,54.16,91748.0,46.0075,46.0924,45.9905,45.999,91748.0
2017-01-23 12:00:00,54.17,54.24,54.12,54.23,107832.0,46.0075,46.0669,45.965,46.0584,107832.0
2017-01-23 12:05:00,54.23,54.33,54.2,54.32,166111.0,46.0584,46.1434,46.033,46.1349,166111.0
2017-01-23 12:10:00,54.31,54.35,54.18,54.33,125304.0,46.1264,46.1604,46.016,46.1434,125304.0
2017-01-23 12:15:00,54.33,54.35,54.23,54.33,83402.0,46.1434,46.1604,46.0584,46.1434,83402.0
2017-01-23 12:20:00,54.33,54.35,54.27,54.35,120567.0,46.1434,46.1604,46.0924,46.1604,120567.0
2017-01-23 12:25:00,54.35,54.36,54.22,54.3,144994.0,46.1604,46.1689,46.05,46.1179,144994.0
2017-01-23 12:30:00,54.3,54.31,54.21,54.3,76941.0,46.1179,46.1264,46.0415,46.1179,76941.0
2017-01-23 12:35:00,54.29,54.4,54.27,54.34,137156.0,46.1094,46.2028,46.0924,46.1519,137156.0
2017-01-23 12:40:00,54.35,54.39,54.26,54.34,61379.0,46.1604,46.1943,46.0839,46.1519,61379.0
2017-01-23 12:45:00,54.34,54.39,54.26,54.36,76155.0,46.1519,46.1943,46.0839,46.1689,76155.0
2017-01-23 12:50:00,54.36,54.5,54.36,54.47,106190.0,46.1689,46.2878,46.1689,46.2623,106190.0
2017-01-23 12:55:00,54.47,54.47,54.26,54.26,97720.0,46.2623,46.2623,46.0839,46.0839,97720.0
2017-01-23 13:00:00,54.27,54.3,54.18,54.25,88888.0,46.0924,46.1179,46.016,46.0754,88888.0
2017-01-23 13:05:00,54.25,54.31,54.21,54.3,69811.0,46.0754,46.1264,46.0415,46.1179,69811.0
2017-01-23 13:10:00,54.3,54.35,54.25,54.27,48468.0,46.1179,46.1604,46.0754,46.0924,48468.0
2017-01-23 13:15:00,54.27,54.36,54.26,54.35,84276.0,46.0924,46.1689,46.0839,46.1604,84276.0
2017-01-23 13:20:00,54.35,54.45,54.32,54.4,103854.0,46.1604,46.2453,46.1349,46.2028,103854.0
2017-01-23 13:25:00,54.41,54.43,54.35,54.4,115305.0,46.2113,46.2283,46.1604,46.2028,115305.0
2017-01-23 13:30:00,54.4,54.47,54.37,54.41,87421.0,46.2028,46.2623,46.1774,46.2113,87421.0
2017-01-23 13:35:00,54.4,54.47,54.39,54.47,60161.0,46.2028,46.2623,46.1943,46.2623,60161.0
2017-01-23 13:40:00,54.48,54.53,54.44,54.47,76135.0,46.2708,46.3132,46.2368,46.2623,76135.0
2017-01-23 13:45:00,54.47,54.57,54.46,54.53,63666.0,46.2623,46.3472,46.2538,46.3132,63666.0
2017-01-23 13:50:00,54.54,54.72,54.52,54.69,91263.0,46.3217,46.4746,46.3047,46.4491,91263.0
2017-01-23 13:55:00,54.7,54.83,54.65,54.77,119992.0,46.4576,46.568,46.4152,46.5171,119992.0
2017-01-23 14:00:00,54.78,54.99,54.77,54.98,205273.0,46.5256,46.7039,46.5171,46.6954,205273.0
2017-01-23 14:05:00,54.98,55.1,54.9,54.92,239352.0,46.6954,46.7974,46.6275,46.6445,239352.0
2017-01-23 14:10:00,54.91,55.12,54.88,55.12,180705.0,46.636,46.8143,46.6105,46.8143,180705.0
2017-01-23 14:15:00,55.12,55.13,54.89,54.95,158040.0,46.8143,46.8228,46.619,46.67,158040.0
2017-01-23 14:20:00,54.95,54.98,54.85,54.86,101179.0,46.67,46.6954,46.585,46.5935,101179.0
2017-01-23 14:25:00,54.86,54.89,54.75,54.85,106411.0,46.5935,46.619,46.5001,46.585,106411.0
2017-01-23 14:30:00,54.84,55.01,54.84,54.97,227109.0,46.5765,46.7209,46.5765,46.6869,227109.0
2017-01-23 14:35:00,54.98,55.11,54.95,55.07,118105.0,46.6954,46.8058,46.67,46.7719,118105.0
2017-01-23 14:40:00,55.07,55.16,55.03,55.16,110116.0,46.7719,46.8483,46.7379,46.8483,110116.0
2017-01-23 14:45:00,55.17,55.2,54.96,54.96,206560.0,46.8568,46.8823,46.6784,46.6784,206560.0
2017-01-23 14:50:00,54.95,55.03,54.93,54.95,77548.0,46.67,46.7379,46.653,46.67,77548.0
2017-01-23 14:55:00,54.95,55.02,54.95,55.01,99513.0,46.67,46.7294,46.67,46.7209,99513.0
2017-01-23 15:00:00,55.01,55.02,54.93,54.97,80318.0,46.7209,46.7294,46.653,46.6869,80318.0
2017-01-23 15:05:00,54.99,54.99,54.85,54.87,121792.0,46.7039,46.7039,46.585,46.602,121792.0
2017-01-23 15:10:00,54.87,55.02,54.86,55.0,93564.0,46.602,46.7294,46.5935,46.7124,93564.0
2017-01-23 15:15:00,55.0,55.05,54.98,55.05,173581.0,46.7124,46.7549,46.6954,46.7549,173581.0
2017-01-23 15:20:00,55.05,55.18,55.04,55.17,276517.0,46.7549,46.8653,46.7464,46.8568,276517.0
2017-01-23 15:25:00,55.17,55.2,55.04,55.08,133354.0,46.8568,46.8823,46.7464,46.7804,133354.0
2017-01-23 15:30:00,55.08,55.1,54.97,54.98,163926.0,46.7804,46.7974,46.6869,46.6954,163926.0
2017-01-23 15:35:00,54.98,55.03,54.96,54.99,168315.0,46.6954,46.7379,46.6784,46.7039,168315.0
2017-01-23 15:40:00,54.99,54.99,54.95,54.98,157457.0,46.7039,46.7039,46.67,46.6954,157457.0
2017-01-23 15:45:00,54.97,55.0,54.96,54.97,176868.0,46.6869,46.7124,46.6784,46.6869,176868.0
2017-01-23 15:50:00,54.97,54.97,54.87,54.89,298119.0,46.6869,46.6869,46.602,46.619,298119.0
2017-01-23 15:55:00,54.89,54.9,54.74,54.79,459277.0,46.619,46.6275,46.4916,46.5341,459277.0
2017-01-24 09:30:00,55.24,55.37,55.11,55.3,265617.0,46.9163,47.0267,46.8058,46.9672,265617.0
2017-01-24 09:35:00,55.31,55.51,55.31,55.48,250737.0,46.9757,47.1456,46.9757,47.1201,250737.0
2017-01-24 09:40:00,55.5,55.51,55.37,55.46,179523.0,47.1371,47.1456,47.0267,47.1031,179523.0
2017-01-24 09:45:00,55.47,55.49,55.39,55.4,92447.0,47.1116,47.1286,47.0437,47.0521,92447.0
2017-01-24 09:50:00,55.4,55.46,55.39,55.43,137604.0,47.0521,47.1031,47.0437,47.0776,137604.0
2017-01-24 09:55:00,55.43,55.43,55.34,55.38,119161.0,47.0776,47.0776,47.0012,47.0352,119161.0
2017-01-24 10:00:00,55.39,55.4,55.34,55.4,79308.0,47.0437,47.0521,47.0012,47.0521,79308.0
2017-01-24 10:05:00,55.39,55.45,55.37,55.4,85114.0,47.0437,47.0946,47.0267,47.0521,85114.0
2017-01-24 10:10:00,55.4,55.45,55.37,55.38,62427.0,47.0521,47.0946,47.0267,47.0352,62427.0
2017-01-24 10:15:00,55.38,55.42,55.3,55.31,74244.0,47.0352,47.0691,46.9672,46.9757,74244.0
2017-01-24 10:20:00,55.31,55.35,55.2,55.21,81657.0,46.9757,47.0097,46.8823,46.8908,81657.0
2017-01-24 10:25:00,55.21,55.22,55.09,55.17,95614.0,46.8908,46.8993,46.7889,46.8568,95614.0
2017-01-24 10:30:00,55.16,55.2,55.13,55.16,66238.0,46.8483,46.8823,46.8228,46.8483,66238.0
2017-01-24 10:35:00,55.16,55.23,55.15,55.18,37824.0,46.8483,46.9078,46.8398,46.8653,37824.0
2017-01-24 10:40:00,55.17,55.24,55.14,55.23,73504.0,46.8568,46.9163,46.8313,46.9078,73504.0
2017-01-24 10:45:00,55.23,55.24,55.16,55.16,50783.0,46.9078,46.9163,46.8483,46.8483,50783.0
2017-01-24 10:50:00,55.16,55.25,55.14,55.25,42003.0,46.8483,46.9248,46.8313,46.9248,42003.0
2017-01-24 10:55:00,55.24,55.33,55.23,55.3,69914.0,46.9163,46.9927,46.9078,46.9672,69914.0
2017-01-24 11:00:00,55.29,55.32,55.22,55.28,47801.0,46.9587,46.9842,46.8993,46.9502,47801.0
2017-01-24 11:05:00,55.28,55.3,55.24,55.28,52966.0,46.9502,46.9672,46.9163,46.9502,52966.0
2017-01-24 11:10:00,55.28,55.29,55.21,55.23,114569.0,46.9502,46.9587,46.8908,46.9078,114569.0
2017-01-24 11:15:00,55.24,55.38,55.24,55.35,42967.0,46.9163,47.0352,46.9163,47.0097,42967.0
2017-01-24 11:20:00,55.35,55.38,55.32,55.36,35799.0,47.0097,47.0352,46.9842,47.0182,35799.0
2017-01-24 11:25:00,55.35,55.38,55.33,55.35,28866.0,47.0097,47.0352,46.9927,47.0097,28866.0
2017-01-24 11:30:00,55.36,55.48,55.34,55.45,142662.0,47.0182,47.1201,47.0012,47.0946,142662.0
2017-01-24 11:35:00,55.45,55.5,55.44,55.48,80297.0,47.0946,47.1371,47.0861,47.1201,80297.0
2017-01-24 11:40:00,55.48,55.49,55.45,55.48,37476.0,47.1201,47.1286,47.0946,47.1201,37476.0
2017-01-24 11:45:00,55.48,55.49,55.42,55.49,62883.0,47.1201,47.1286,47.0691,47.1286,62883.0
2017-01-24 11:50:00,55.49,55.56,55.47,55.54,111602.0,47.1286,47.188,47.1116,47.1711,111602.0
2017-01-24 11:55:00,55.54,55.58,55.49,55.55,113172.0,47.1711,47.205,47.1286,47.1795,113172.0
2017-01-24 12:00:00,55.56,55.69,55.55,55.69,168467.0,47.188,47.2985,47.1795,47.2985,168467.0
2017-01-24 12:05:00,55.69,55.73,55.68,55.72,50565.0,47.2985,47.3324,47.29,47.3239,50565.0
2017-01-24 12:10:00,55.72,55.8,55.68,55.8,137289.0,47.3239,47.3919,47.29,47.3919,137289.0
2017-01-24 12:15:00,55.8,55.92,55.79,55.9,159792.0,47.3919,47.4938,47.3834,47.4768,159792.0
2017-01-24 12:20:00,55.9,56.1,55.89,56.08,222377.0,47.4768,47.6467,47.4683,47.6297,222377.0
2017-01-24 12:25:00,56.08,56.11,55.98,56.0,59959.0,47.6297,47.6552,47.5448,47.5617,59959.0
2017-01-24 12:30:00,56.01,56.08,56.0,56.04,66151.0,47.5702,47.6297,47.5617,47.5957,66151.0
2017-01-24 12:35:00,56.05,56.08,55.91,55.91,49042.0,47.6042,47.6297,47.4853,47.4853,49042.0
2017-01-24 12:40:00,55.92,56.02,55.9,56.01,95535.0,47.4938,47.5787,47.4768,47.5702,95535.0
2017-01-24 12:45:00,56.01,56.04,55.94,55.96,64341.0,47.5702,47.5957,47.5108,47.5278,64341.0
2017-01-24 12:50:00,55.97,56.02,55.94,56.01,93697.0,47.5363,47.5787,47.5108,47.5702,93697.0
2017-01-24 12:55:00,56.01,56.07,55.96,55.98,67951.0,47.5702,47.6212,47.5278,47.5448,67951.0
2017-01-24 13:00:00,55.98,55.98,55.91,55.94,69678.0,47.5448,47.5448,47.4853,47.5108,69678.0
2017-01-24 13:05:00,55.93,55.99,55.9,55.97,49399.0,47.5023,47.5532,47.4768,47.5363,49399.0
2017-01-24 13:10:00,55.97,55.99,55.91,55.92,51616.0,47.5363,47.5532,47.4853,47.4938,51616.0
2017-01-24 13:15:00,55.92,55.94,55.85,55.9,154442.0,47.4938,47.5108,47.4343,47.4768,154442.0
2017-01-24 13:20:00,55.9,55.93,55.87,55.93,335342.0,47.4768,47.5023,47.4513,47.5023,335342.0
2017-01-24 13:25:00,55.93,55.98,55.91,55.98,53552.0,47.5023,47.5448,47.4853,47.5448,53552.0
2017-01-24 13:30:00,55.97,56.07,55.97,56.02,53131.0,47.5363,47.6212,47.5363,47.5787,53131.0
2017-01-24 13:35:00,56.03,56.06,56.02,56.06,46752.0,47.5872,47.6127,47.5787,47.6127,46752.0
2017-01-24 13:40:00,56.05,56.11,56.03,56.11,105590.0,47.6042,47.6552,47.5872,47.6552,105590.0
2017-01-24 13:45:00,56.1,56.18,56.06,56.18,57085.0,47.6467,47.7146,47.6127,47.7146,57085.0
2017-01-24 13:50:00,56.19,56.29,56.17,56.27,62012.0,47.7231,47.808,47.7061,47.7911,62012.0
2017-01-24 13:55:00,56.27,56.39,56.26,56.39,72623.0,47.7911,47.893,47.7826,47.893,72623.0
2017-01-24 14:00:00,56.39,56.43,56.34,56.37,122916.0,47.893,47.9269,47.8505,47.876,122916.0
2017-01-24 14:05:00,56.38,56.42,56.36,56.37,62463.0,47.8845,47.9185,47.8675,47.876,62463.0
2017-01-24 14:10:00,56.37,56.38,56.31,56.35,88823.0,47.876,47.8845,47.825,47.859,88823.0
2017-01-24 14:15:00,56.34,56.39,56.32,56.38,104140.0,47.8505,47.893,47.8335,47.8845,104140.0
2017-01-24 14:20:00,56.39,56.39,56.32,56.37,91501.0,47.893,47.893,47.8335,47.876,91501.0
2017-01-24 14:25:00,56.37,56.42,56.34,56.38,73227.0,47.876,47.9185,47.8505,47.8845,73227.0
2017-01-24 14:30:00,56.39,56.57,56.38,56.55,99182.0,47.893,48.0458,47.8845,48.0289,99182.0
2017-01-24 14:35:00,56.55,56.58,56.48,56.49,74443.0,48.0289,48.0543,47.9694,47.9779,74443.0
2017-01-24 14:40:00,56.49,56.52,56.41,56.41,110303.0,47.9779,48.0034,47.91,47.91,110303.0
2017-01-24 14:45:00,56.41,56.57,56.4,56.56,92643.0,47.91,48.0458,47.9015,48.0374,92643.0
2017-01-24 14:50:00,56.56,56.67,56.54,56.65,80340.0,48.0374,48.1308,48.0204,48.1138,80340.0
2017-01-24 14:55:00,56.65,56.7,56.59,56.61,76356.0,48.1138,48.1563,48.0628,48.0798,76356.0
2017-01-24 15:00:00,56.61,56.76,56.6,56.75,96964.0,48.0798,48.2072,48.0713,48.1987,96964.0
2017-01-24 15:05:00,56.76,56.79,56.71,56.74,94256.0,48.2072,48.2327,48.1648,48.1902,94256.0
2017-01-24 15:10:00,56.74,56.78,56.71,56.74,92764.0,48.1902,48.2242,48.1648,48.1902,92764.0
2017-01-24 15:15:00,56.74,56.76,56.69,56.7,175229.0,48.1902,48.2072,48.1478,48.1563,175229.0
2017-01-24 15:20:00,56.69,56.71,56.59,56.6,275387.0,48.1478,48.1648,48.0628,48.0713,275387.0
2017-01-24 15:25:00,56.6,56.65,56.56,56.62,201099.0,48.0713,48.1138,48.0374,48.0883,201099.0
2017-01-24 15:30:00,56.62,56.68,56.61,56.61,200736.0,48.0883,48.1393,48.0798,48.0798,200736.0
2017-01-24 15:35:00,56.62,56.73,56.61,56.71,173295.0,48.0883,48.1817,48.0798,48.1648,173295.0
2017-01-24 15:40:00,56.71,56.76,56.69,56.74,205523.0,48.1648,48.2072,48.1478,48.1902,205523.0
2017-01-24 15:45:00,56.74,56.74,56.68,56.7,305522.0,48.1902,48.1902,48.1393,48.1563,305522.0
2017-01-24 15:50:00,56.7,56.74,56.69,56.74,350519.0,48.1563,48.1902,48.1478,48.1902,350519.0
2017-01-24 15:55:00,56.73,56.74,56.57,56.62,889555.0,48.1817,48.1902,48.0458,48.0883,889555.0
2017-01-25 09:30:00,56.85,56.97,56.76,56.88,280753.0,48.2837,48.3856,48.2072,48.3091,280753.0
2017-01-25 09:35:00,56.9,57.4,56.85,57.4,260240.0,48.3261,48.7508,48.2837,48.7508,260240.0
2017-01-25 09:40:00,57.4,57.41,57.23,57.37,128592.0,48.7508,48.7593,48.6064,48.7253,128592.0
2017-01-25 09:45:00,57.38,57.39,57.26,57.39,175656.0,48.7338,48.7423,48.6319,48.7423,175656.0
2017-01-25 09:50:00,57.38,57.53,57.33,57.4,152916.0,48.7338,48.8612,48.6913,48.7508,152916.0
2017-01-25 09:55:00,57.4,57.48,57.34,57.46,112005.0,48.7508,48.8187,48.6998,48.8017,112005.0
2017-01-25 10:00:00,57.46,57.55,57.46,57.51,147216.0,48.8017,48.8782,48.8017,48.8442,147216.0
2017-01-25 10:05:00,57.52,57.7,57.51,57.65,149272.0,48.8527,49.0056,48.8442,48.9631,149272.0
2017-01-25 10:10:00,57.65,57.68,57.55,57.67,144888.0,48.9631,48.9886,48.8782,48.9801,144888.0
2017-01-25 10:15:00,57.67,57.68,57.61,57.67,76797.0,48.9801,48.9886,48.9291,48.9801,76797.0
2017-01-25 10:20:00,57.67,57.67,57.45,57.48,98420.0,48.9801,48.9801,48.7932,48.8187,98420.0
2017-01-25 10:25:00,57.47,57.51,57.45,57.47,86430.0,48.8102,48.8442,48.7932,48.8102,86430.0
2017-01-25 10:30:00,57.46,57.47,57.24,57.26,116463.0,48.8017,48.8102,48.6149,48.6319,116463.0
2017-01-25 10:35:00,57.26,57.36,57.24,57.27,67452.0,48.6319,48.7168,48.6149,48.6404,67452.0
2017-01-25 10:40:00,57.26,57.5,57.24,57.5,88014.0,48.6319,48.8357,48.6149,48.8357,88014.0
2017-01-25 10:45:00,57.49,57.5,57.35,57.36,47984.0,48.8272,48.8357,48.7083,48.7168,47984.0
2017-01-25 10:50:00,57.36,57.45,57.32,57.39,87915.0,48.7168,48.7932,48.6828,48.7423,87915.0
2017-01-25 10:55:00,57.4,57.42,57.27,57.27,138996.0,48.7508,48.7678,48.6404,48.6404,138996.0
2017-01-25 11:00:00,57.27,57.32,57.23,57.32,95658.0,48.6404,48.6828,48.6064,48.6828,95658.0
2017-01-25 11:05:00,57.32,57.33,57.27,57.29,58817.0,48.6828,48.6913,48.6404,48.6574,58817.0
2017-01-25 11:10:00,57.29,57.31,57.21,57.24,93381.0,48.6574,48.6743,48.5894,48.6149,93381.0
2017-01-25 11:15:00,57.25,57.3,57.19,57.3,186076.0,48.6234,48.6659,48.5724,48.6659,186076.0
2017-01-25 11:20:00,57.29,57.33,57.26,57.29,82035.0,48.6574,48.6913,48.6319,48.6574,82035.0
2017-01-25 11:25:00,57.29,57.36,57.26,57.33,322429.0,48.6574,48.7168,48.6319,48.6913,322429.0
2017-01-25 11:30:00,57.32,57.34,57.19,57.2,172780.0,48.6828,48.6998,48.5724,48.5809,172780.0
2017-01-25 11:35:00,57.2,57.26,57.08,57.09,153891.0,48.5809,48.6319,48.479,48.4875,153891.0
2017-01-25 11:40:00,57.1,57.18,57.07,57.11,51245.0,48.496,48.5639,48.4705,48.5045,51245.0
2017-01-25 11:45:00,57.11,57.18,57.11,57.14,61152.0,48.5045,48.5639,48.5045,48.53,61152.0
2017-01-25 11:50:00,57.15,57.15,56.97,57.02,166796.0,48.5385,48.5385,48.3856,48.428,166796.0
2017-01-25 11:55:00,57.02,57.05,56.95,57.01,109860.0,48.428,48.4535,48.3686,48.4195,109860.0
2017-01-25 12:00:00,57.02,57.07,56.97,57.06,59077.0,48.428,48.4705,48.3856,48.462,59077.0
2017-01-25 12:05:00,57.06,57.08,56.97,57.05,43911.0,48.462,48.479,48.3856,48.4535,43911.0
2017-01-25 12:10:00,57.05,57.15,57.04,57.14,160613.0,48.4535,48.5385,48.445,48.53,160613.0
2017-01-25 12:15:00,57.14,57.16,57.07,57.14,48828.0,48.53,48.5469,48.4705,48.53,48828.0
2017-01-25 12:20:00,57.15,57.18,57.11,57.15,81598.0,48.5385,48.5639,48.5045,48.5385,81598.0
2017-01-25 12:25:00,57.15,57.24,57.14,57.17,81683.0,48.5385,48.6149,48.53,48.5554,81683.0
2017-01-25 12:30:00,57.16,57.18,57.12,57.14,39643.0,48.5469,48.5639,48.513,48.53,39643.0
2017-01-25 12:35:00,57.14,57.16,57.11,57.12,44996.0,48.53,48.5469,48.5045,48.513,44996.0
2017-01-25 12:40:00,57.12,57.21,57.11,57.18,58504.0,48.513,48.5894,48.5045,48.5639,58504.0
2017-01-25 12:45:00,57.18,57.21,57.13,57.13,74784.0,48.5639,48.5894,48.5215,48.5215,74784.0
2017-01-25 12:50:00,57.13,57.19,57.13,57.17,33047.0,48.5215,48.5724,48.5215,48.5554,33047.0
2017-01-25 12:55:00,57.16,57.21,57.12,57.16,73187.0,48.5469,48.5894,48.513,48.5469,73187.0
2017-01-25 13:00:00,57.16,57.19,57.14,57.18,57670.0,48.5469,48.5724,48.53,48.5639,57670.0
2017-01-25 13:05:00,57.19,57.22,57.15,57.19,74467.0,48.5724,48.5979,48.5385,48.5724,74467.0
2017-01-25 13:10:00,57.18,57.23,57.18,57.22,71418.0,48.5639,48.6064,48.5639,48.5979,71418.0
2017-01-25 13:15:00,57.21,57.22,57.15,57.19,175250.0,48.5894,48.5979,48.5385,48.5724,175250.0
2017-01-25 13:20:00,57.2,57.21,57.15,57.17,92866.0,48.5809,48.5894,48.5385,48.5554,92866.0
2017-01-25 13:25:00,57.17,57.21,57.05,57.13,190851.0,48.5554,48.5894,48.4535,48.5215,190851.0
2017-01-25 13:30:00,57.14,57.21,57.13,57.16,44745.0,48.53,48.5894,48.5215,48.5469,44745.0
2017-01-25 13:35:00,57.17,57.21,57.13,57.13,52126.0,48.5554,48.5894,48.5215,48.5215,52126.0
2017-01-25 13:40:00,57.14,57.16,57.09,57.13,91004.0,48.53,48.5469,48.4875,48.5215,91004.0
2017-01-25 13:45:00,57.14,57.21,57.13,57.18,77687.0,48.53,48.5894,48.5215,48.5639,77687.0
2017-01-25 13:50:00,57.19,57.21,57.14,57.18,54886.0,48.5724,48.5894,48.53,48.5639,54886.0
2017-01-25 13:55:00,57.17,57.26,57.17,57.24,56640.0,48.5554,48.6319,48.5554,48.6149,56640.0
2017-01-25 14:00:00,57.23,57.24,57.18,57.22,47108.0,48.6064,48.6149,48.5639,48.5979,47108.0
2017-01-25 14:05:00,57.23,57.24,57.18,57.22,96666.0,48.6064,48.6149,48.5639,48.5979,96666.0
2017-01-25 14:10:00,57.22,57.23,57.16,57.23,103980.0,48.5979,48.6064,48.5469,48.6064,103980.0
2017-01-25 14:15:00,57.21,57.27,57.17,57.26,59151.0,48.5894,48.6404,48.5554,48.6319,59151.0
2017-01-25 14:20:00,57.27,57.32,57.26,57.27,66149.0,48.6404,48.6828,48.6319,48.6404,66149.0
2017-01-25 14:25:00,57.28,57.34,57.27,57.32,80311.0,48.6489,48.6998,48.6404,48.6828,80311.0
2017-01-25 14:30:00,57.31,57.38,57.3,57.38,56663.0,48.6743,48.7338,48.6659,48.7338,56663.0
2017-01-25 14:35:00,57.38,57.45,57.36,57.43,92629.0,48.7338,48.7932,48.7168,48.7763,92629.0
2017-01-25 14:40:00,57.43,57.47,57.41,57.46,74885.0,48.7763,48.8102,48.7593,48.8017,74885.0
2017-01-25 14:45:00,57.45,57.5,57.44,57.45,54182.0,48.7932,48.8357,48.7848,48.7932,54182.0
2017-01-25 14:50:00,57.44,57.49,57.43,57.46,46212.0,48.7848,48.8272,48.7763,48.8017,46212.0
2017-01-25 14:55:00,57.46,57.48,57.42,57.45,50834.0,48.8017,48.8187,48.7678,48.7932,50834.0
2017-01-25 15:00:00,57.45,57.46,57.38,57.39,98869.0,48.7932,48.8017,48.7338,48.7423,98869.0
2017-01-25 15:05:00,57.39,57.39,57.32,57.39,107537.0,48.7423,48.7423,48.6828,48.7423,107537.0
2017-01-25 15:10:00,57.38,57.41,57.37,57.41,50663.0,48.7338,48.7593,48.7253,48.7593,50663.0
2017-01-25 15:15:00,57.41,57.42,57.3,57.33,97791.0,48.7593,48.7678,48.6659,48.6913,97791.0
2017-01-25 15:20:00,57.34,57.39,57.33,57.36,104944.0,48.6998,48.7423,48.6913,48.7168,104944.0
2017-01-25 15:25:00,57.36,57.39,57.34,57.36,56921.0,48.7168,48.7423,48.6998,48.7168,56921.0
2017-01-25 15:30:00,57.35,57.36,57.3,57.36,85458.0,48.7083,48.7168,48.6659,48.7168,85458.0
2017-01-25 15:35:00,57.35,57.41,57.31,57.39,122192.0,48.7083,48.7593,48.6743,48.7423,122192.0
2017-01-25 15:40:00,57.39,57.42,57.35,57.41,152582.0,48.7423,48.7678,48.7083,48.7593,152582.0
2017-01-25 15:45:00,57.4,57.46,57.36,57.46,176859.0,48.7508,48.8017,48.7168,48.8017,176859.0
2017-01-25 15:50:00,57.46,57.49,57.45,57.46,234715.0,48.8017,48.8272,48.7932,48.8017,234715.0
2017-01-25 15:55:00,57.47,57.47,57.39,57.43,431028.0,48.8102,48.8102,48.7423,48.7763,431028.0
2017-01-26 09:30:00,57.46,58.16,57.46,58.08,355956.0,48.8017,49.3963,48.8017,49.3283,355956.0
2017-01-26 09:35:00,58.06,58.38,58.06,58.38,151405.0,49.3113,49.5831,49.3113,49.5831,151405.0
2017-01-26 09:40:00,58.39,58.48,58.33,58.39,280660.0,49.5916,49.668,49.5406,49.5916,280660.0
2017-01-26 09:45:00,58.39,58.72,58.39,58.72,257147.0,49.5916,49.8719,49.5916,49.8719,257147.0
2017-01-26 09:50:00,58.72,58.78,58.41,58.51,188435.0,49.8719,49.9228,49.6086,49.6935,188435.0
2017-01-26 09:55:00,58.51,58.69,58.51,58.51,157172.0,49.6935,49.8464,49.6935,49.6935,157172.0
2017-01-26 10:00:00,58.52,58.54,58.4,58.43,188997.0,49.702,49.719,49.6001,49.6256,188997.0
2017-01-26 10:05:00,58.43,58.5,58.27,58.27,161411.0,49.6256,49.685,49.4897,49.4897,161411.0
2017-01-26 10:10:00,58.27,58.35,58.2,58.27,283461.0,49.4897,49.5576,49.4302,49.4897,283461.0
2017-01-26 10:15:00,58.27,58.42,58.27,58.34,100803.0,49.4897,49.6171,49.4897,49.5491,100803.0
2017-01-26 10:20:00,58.34,58.49,58.33,58.4,147462.0,49.5491,49.6765,49.5406,49.6001,147462.0
2017-01-26 10:25:00,58.4,58.43,58.2,58.23,120765.0,49.6001,49.6256,49.4302,49.4557,120765.0
2017-01-26 10:30:00,58.22,58.37,58.2,58.33,200189.0,49.4472,49.5746,49.4302,49.5406,200189.0
2017-01-26 10:35:00,58.33,58.41,58.32,58.4,174126.0,49.5406,49.6086,49.5322,49.6001,174126.0
2017-01-26 10:40:00,58.39,58.4,58.32,58.34,149862.0,49.5916,49.6001,49.5322,49.5491,149862.0
2017-01-26 10:45:00,58.33,58.34,58.22,58.22,124151.0,49.5406,49.5491,49.4472,49.4472,124151.0
2017-01-26 10:50:00,58.22,58.25,57.89,57.9,266067.0,49.4472,49.4727,49.1669,49.1754,266067.0
2017-01-26 10:55:00,57.9,58.05,57.9,58.0,167369.0,49.1754,49.3028,49.1754,49.2604,167369.0
2017-01-26 11:00:00,58.01,58.03,57.78,57.84,201693.0,49.2689,49.2859,49.0735,49.1245,201693.0
2017-01-26 11:05:00,57.83,57.92,57.81,57.84,116575.0,49.116,49.1924,49.099,49.1245,116575.0
2017-01-26 11:10:00,57.84,57.99,57.81,57.83,199304.0,49.1245,49.2519,49.099,49.116,199304.0
2017-01-26 11:15:00,57.83,57.85,57.63,57.72,125745.0,49.116,49.133,48.9461,49.0226,125745.0
2017-01-26 11:20:00,57.72,57.77,57.71,57.71,61004.0,49.0226,49.065,49.0141,49.0141,61004.0
2017-01-26 11:25:00,57.71,57.95,57.71,57.94,230905.0,49.0141,49.2179,49.0141,49.2094,230905.0
2017-01-26 11:30:00,57.94,58.0,57.9,57.98,66695.0,49.2094,49.2604,49.1754,49.2434,66695.0
2017-01-26 11:35:00,57.99,58.15,57.98,58.09,112898.0,49.2519,49.3878,49.2434,49.3368,112898.0
2017-01-26 11:40:00,58.1,58.27,58.08,58.27,67803.0,49.3453,49.4897,49.3283,49.4897,67803.0
2017-01-26 11:45:00,58.27,58.35,58.24,58.3,88699.0,49.4897,49.5576,49.4642,49.5152,88699.0
2017-01-26 11:50:00,58.3,58.31,58.11,58.16,65895.0,49.5152,49.5237,49.3538,49.3963,65895.0
2017-01-26 11:55:00,58.17,58.17,58.03,58.04,54673.0,49.4048,49.4048,49.2859,49.2943,54673.0
2017-01-26 12:00:00,58.04,58.04,57.96,57.97,50700.0,49.2943,49.2943,49.2264,49.2349,50700.0
2017-01-26 12:05:00,57.97,58.18,57.96,58.17,66599.0,49.2349,49.4132,49.2264,49.4048,66599.0
2017-01-26 12:10:00,58.17,58.23,58.12,58.13,39087.0,49.4048,49.4557,49.3623,49.3708,39087.0
2017-01-26 12:15:00,58.14,58.21,58.12,58.15,24040.0,49.3793,49.4387,49.3623,49.3878,24040.0
2017-01-26 12:20:00,58.15,58.15,58.08,58.09,52966.0,49.3878,49.3878,49.3283,49.3368,52966.0
2017-01-26 12:25:00,58.08,58.1,57.99,58.04,53911.0,49.3283,49.3453,49.2519,49.2943,53911.0
2017-01-26 12:30:00,58.04,58.05,57.98,58.02,43191.0,49.2943,49.3028,49.2434,49.2774,43191.0
2017-01-26 12:35:00,58.01,58.07,57.97,58.06,60392.0,49.2689,49.3198,49.2349,49.3113,60392.0
2017-01-26 12:40:00,58.05,58.05,57.98,58.02,47987.0,49.3028,49.3028,49.2434,49.2774,47987.0
2017-01-26 12:45:00,58.02,58.06,58.0,58.05,21040.0,49.2774,49.3113,49.2604,49.3028,21040.0
2017-01-26 12:50:00,58.05,58.2,58.03,58.17,51465.0,49.3028,49.4302,49.2859,49.4048,51465.0
2017-01-26 12:55:00,58.17,58.19,58.16,58.19,17283.0,49.4048,49.4217,49.3963,49.4217,17283.0
2017-01-26 13:00:00,58.19,58.2,58.14,58.14,31199.0,49.4217,49.4302,49.3793,49.3793,31199.0
2017-01-26 13:05:00,58.15,58.17,58.07,58.08,33378.0,49.3878,49.4048,49.3198,49.3283,33378.0
2017-01-26 13:10:00,58.08,58.09,58.0,58.02,71768.0,49.3283,49.3368,49.2604,49.2774,71768.0
2017-01-26 13:15:00,58.02,58.08,57.99,58.02,56010.0,49.2774,49.3283,49.2519,49.2774,56010.0
2017-01-26 13:20:00,58.02,58.07,57.99,58.07,34952.0,49.2774,49.3198,49.2519,49.3198,34952.0
2017-01-26 13:25:00,58.06,58.09,58.04,58.07,38913.0,49.3113,49.3368,49.2943,49.3198,38913.0
2017-01-26 13:30:00,58.07,58.09,58.04,58.08,31463.0,49.3198,49.3368,49.2943,49.3283,31463.0
2017-01-26 13:35:00,58.08,58.16,58.07,58.15,37070.0,49.3283,49.3963,49.3198,49.3878,37070.0
2017-01-26 13:40:00,58.15,58.22,58.15,58.2,38251.0,49.3878,49.4472,49.3878,49.4302,38251.0
2017-01-26 13:45:00,58.21,58.21,58.14,58.15,45787.0,49.4387,49.4387,49.3793,49.3878,45787.0
2017-01-26 13:50:00,58.15,58.19,58.14,58.19,76901.0,49.3878,49.4217,49.3793,49.4217,76901.0
2017-01-26 13:55:00,58.19,58.2,58.15,58.16,45439.0,49.4217,49.4302,49.3878,49.3963,45439.0
2017-01-26 14:00:00,58.15,58.18,58.04,58.06,93204.0,49.3878,49.4132,49.2943,49.3113,93204.0
2017-01-26 14:05:00,58.05,58.06,57.97,58.0,87370.0,49.3028,49.3113,49.2349,49.2604,87370.0
2017-01-26 14:10:00,58.0,58.02,57.97,58.0,90383.0,49.2604,49.2774,49.2349,49.2604,90383.0
2017-01-26 14:15:00,58.01,58.01,57.94,57.97,50460.0,49.2689,49.2689,49.2094,49.2349,50460.0
2017-01-26 14:20:00,57.97,58.01,57.94,57.96,64711.0,49.2349,49.2689,49.2094,49.2264,64711.0
2017-01-26 14:25:00,57.95,58.0,57.91,57.98,49993.0,49.2179,49.2604,49.1839,49.2434,49993.0
2017-01-26 14:30:00,57.98,58.03,57.93,57.99,94210.0,49.2434,49.2859,49.2009,49.2519,94210.0
2017-01-26 14:35:00,58.0,58.05,57.98,58.04,27215.0,49.2604,49.3028,49.2434,49.2943,27215.0
2017-01-26 14:40:00,58.04,58.08,58.0,58.05,43228.0,49.2943,49.3283,49.2604,49.3028,43228.0
2017-01-26 14:45:00,58.04,58.08,58.03,58.04,30821.0,49.2943,49.3283,49.2859,49.2943,30821.0
2017-01-26 14:50:00,58.04,58.06,58.02,58.03,37238.0,49.2943,49.3113,49.2774,49.2859,37238.0
2017-01-26 14:55:00,58.03,58.07,58.02,58.05,76096.0,49.2859,49.3198,49.2774,49.3028,76096.0
2017-01-26 15:00:00,58.05,58.07,57.98,58.02,111848.0,49.3028,49.3198,49.2434,49.2774,111848.0
2017-01-26 15:05:00,58.02,58.03,57.99,58.0,44324.0,49.2774,49.2859,49.2519,49.2604,44324.0
2017-01-26 15:10:00,57.99,58.0,57.93,57.97,69525.0,49.2519,49.2604,49.2009,49.2349,69525.0
2017-01-26 15:15:00,57.97,58.06,57.97,58.05,105270.0,49.2349,49.3113,49.2349,49.3028,105270.0
2017-01-26 15:20:00,58.05,58.07,58.01,58.05,58087.0,49.3028,49.3198,49.2689,49.3028,58087.0
2017-01-26 15:25:00,58.05,58.08,58.01,58.06,73402.0,49.3028,49.3283,49.2689,49.3113,73402.0
2017-01-26 15:30:00,58.06,58.12,58.04,58.11,75543.0,49.3113,49.3623,49.2943,49.3538,75543.0
2017-01-26 15:35:00,58.1,58.13,58.04,58.05,97352.0,49.3453,49.3708,49.2943,49.3028,97352.0
2017-01-26 15:40:00,58.05,58.06,57.98,57.99,122530.0,49.3028,49.3113,49.2434,49.2519,122530.0
2017-01-26 15:45:00,57.99,58.01,57.93,57.96,153980.0,49.2519,49.2689,49.2009,49.2264,153980.0
2017-01-26 15:50:00,57.96,58.02,57.95,58.01,112559.0,49.2264,49.2774,49.2179,49.2689,112559.0
2017-01-26 15:55:00,58.01,58.12,58.0,58.07,294782.0,49.2689,49.3623,49.2604,49.3198,294782.0
2017-01-27 09:30:00,57.94,58.07,57.75,57.94,175674.0,49.2094,49.3198,49.048,49.2094,175674.0
2017-01-27 09:35:00,57.96,58.03,57.81,58.0,89605.0,49.2264,49.2859,49.099,49.2604,89605.0
2017-01-27 09:40:00,57.99,58.05,57.99,58.02,83503.0,49.2519,49.3028,49.2519,49.2774,83503.0
2017-01-27 09:45:00,58.04,58.16,57.99,58.03,83895.0,49.2943,49.3963,49.2519,49.2859,83895.0
2017-01-27 09:50:00,58.02,58.11,58.02,58.05,72809.0,49.2774,49.3538,49.2774,49.3028,72809.0
2017-01-27 09:55:00,58.05,58.09,58.01,58.07,94424.0,49.3028,49.3368,49.2689,49.3198,94424.0
2017-01-27 10:00:00,58.07,58.09,58.0,58.02,69515.0,49.3198,49.3368,49.2604,49.2774,69515.0
2017-01-27 10:05:00,58.02,58.08,58.01,58.05,61376.0,49.2774,49.3283,49.2689,49.3028,61376.0
2017-01-27 10:10:00,58.06,58.25,58.05,58.18,110720.0,49.3113,49.4727,49.3028,49.4132,110720.0
2017-01-27 10:15:00,58.17,58.17,57.95,58.0,84553.0,49.4048,49.4048,49.2179,49.2604,84553.0
2017-01-27 10:20:00,57.99,58.06,57.98,58.04,42931.0,49.2519,49.3113,49.2434,49.2943,42931.0
2017-01-27 10:25:00,58.03,58.06,57.89,57.89,63215.0,49.2859,49.3113,49.1669,49.1669,63215.0
2017-01-27 10:30:00,57.89,57.99,57.87,57.98,77291.0,49.1669,49.2519,49.15,49.2434,77291.0
2017-01-27 10:35:00,57.98,58.02,57.96,58.0,71896.0,49.2434,49.2774,49.2264,49.2604,71896.0
2017-01-27 10:40:00,58.0,58.03,57.99,58.03,55744.0,49.2604,49.2859,49.2519,49.2859,55744.0
2017-01-27 10:45:00,58.02,58.03,57.94,58.03,91628.0,49.2774,49.2859,49.2094,49.2859,91628.0
2017-01-27 10:50:00,58.03,58.04,57.96,58.02,33184.0,49.2859,49.2943,49.2264,49.2774,33184.0
2017-01-27 10:55:00,58.01,58.03,57.95,57.96,82209.0,49.2689,49.2859,49.2179,49.2264,82209.0
2017-01-27 11:00:00,57.95,57.98,57.93,57.96,42753.0,49.2179,49.2434,49.2009,49.2264,42753.0
2017-01-27 11:05:00,57.97,58.02,57.96,58.0,28598.0,49.2349,49.2774,49.2264,49.2604,28598.0
2017-01-27 11:10:00,58.01,58.15,57.99,58.15,39599.0,49.2689,49.3878,49.2519,49.3878,39599.0
2017-01-27 11:15:00,58.15,58.23,58.09,58.15,38828.0,49.3878,49.4557,49.3368,49.3878,38828.0
2017-01-27 11:20:00,58.15,58.18,58.11,58.15,27605.0,49.3878,49.4132,49.3538,49.3878,27605.0
2017-01-27 11:25:00,58.15,58.23,58.12,58.12,38907.0,49.3878,49.4557,49.3623,49.3623,38907.0
2017-01-27 11:30:00,58.11,58.16,58.06,58.07,100118.0,49.3538,49.3963,49.3113,49.3198,100118.0
2017-01-27 11:35:00,58.07,58.07,57.87,57.96,170274.0,49.3198,49.3198,49.15,49.2264,170274.0
2017-01-27 11:40:00,57.95,57.97,57.86,57.91,78975.0,49.2179,49.2349,49.1415,49.1839,78975.0
2017-01-27 11:45:00,57.92,57.92,57.87,57.91,51740.0,49.1924,49.1924,49.15,49.1839,51740.0
2017-01-27 11:50:00,57.91,57.99,57.91,57.97,44783.0,49.1839,49.2519,49.1839,49.2349,44783.0
2017-01-27 11:55:00,57.96,58.04,57.95,58.03,37389.0,49.2264,49.2943,49.2179,49.2859,37389.0
2017-01-27 12:00:00,58.03,58.04,57.97,57.98,121771.0,49.2859,49.2943,49.2349,49.2434,121771.0
2017-01-27 12:05:00,57.97,57.99,57.93,57.98,57243.0,49.2349,49.2519,49.2009,49.2434,57243.0
2017-01-27 12:10:00,57.98,58.01,57.95,57.98,73455.0,49.2434,49.2689,49.2179,49.2434,73455.0
2017-01-27 12:15:00,57.98,58.02,57.98,58.01,38577.0,49.2434,49.2774,49.2434,49.2689,38577.0
2017-01-27 12:20:00,58.0,58.02,57.99,58.01,37068.0,49.2604,49.2774,49.2519,49.2689,37068.0
2017-01-27 12:25:00,58.02,58.03,57.99,58.01,47077.0,49.2774,49.2859,49.2519,49.2689,47077.0
2017-01-27 12:30:00,58.0,58.03,57.99,58.03,40294.0,49.2604,49.2859,49.2519,49.2859,40294.0
2017-01-27 12:35:00,58.03,58.04,57.99,58.03,46748.0,49.2859,49.2943,49.2519,49.2859,46748.0
2017-01-27 12:40:00,58.03,58.05,58.0,58.03,60070.0,49.2859,49.3028,49.2604,49.2859,60070.0
2017-01-27 12:45:00,58.03,58.07,58.02,58.04,49734.0,49.2859,49.3198,49.2774,49.2943,49734.0
2017-01-27 12:50:00,58.03,58.06,58.0,58.05,64785.0,49.2859,49.3113,49.2604,49.3028,64785.0
2017-01-27 12:55:00,58.05,58.06,57.98,58.02,70296.0,49.3028,49.3113,49.2434,49.2774,70296.0
2017-01-27 13:00:00,58.01,58.05,57.99,58.05,36439.0,49.2689,49.3028,49.2519,49.3028,36439.0
2017-01-27 13:05:00,58.04,58.1,58.04,58.08,51512.0,49.2943,49.3453,49.2943,49.3283,51512.0
2017-01-27 13:10:00,58.08,58.12,58.06,58.11,43623.0,49.3283,49.3623,49.3113,49.3538,43623.0
2017-01-27 13:15:00,58.11,58.17,58.09,58.16,78082.0,49.3538,49.4048,49.3368,49.3963,78082.0
2017-01-27 13:20:00,58.15,58.21,58.15,58.15,62699.0,49.3878,49.4387,49.3878,49.3878,62699.0
2017-01-27 13:25:00,58.16,58.23,58.14,58.2,85047.0,49.3963,49.4557,49.3793,49.4302,85047.0
2017-01-27 13:30:00,58.21,58.29,58.21,58.28,52233.0,49.4387,49.5067,49.4387,49.4982,52233.0
2017-01-27 13:35:00,58.28,58.3,58.26,58.3,52475.0,49.4982,49.5152,49.4812,49.5152,52475.0
2017-01-27 13:40:00,58.3,58.39,58.3,58.39,88945.0,49.5152,49.5916,49.5152,49.5916,88945.0
2017-01-27 13:45:00,58.38,58.47,58.36,58.38,80951.0,49.5831,49.6596,49.5661,49.5831,80951.0
2017-01-27 13:50:00,58.37,58.38,58.31,58.34,38660.0,49.5746,49.5831,49.5237,49.5491,38660.0
2017-01-27 13:55:00,58.34,58.35,58.28,58.28,52780.0,49.5491,49.5576,49.4982,49.4982,52780.0
2017-01-27 14:00:00,58.28,58.34,58.27,58.3,46670.0,49.4982,49.5491,49.4897,49.5152,46670.0
2017-01-27 14:05:00,58.3,58.31,58.24,58.3,76745.0,49.5152,49.5237,49.4642,49.5152,76745.0
2017-01-27 14:10:00,58.3,58.31,58.24,58.29,79662.0,49.5152,49.5237,49.4642,49.5067,79662.0
2017-01-27 14:15:00,58.29,58.36,58.28,58.32,61355.0,49.5067,49.5661,49.4982,49.5322,61355.0
2017-01-27 14:20:00,58.32,58.33,58.24,58.26,43559.0,49.5322,49.5406,49.4642,49.4812,43559.0
2017-01-27 14:25:00,58.26,58.29,58.24,58.27,58680.0,49.4812,49.5067,49.4642,49.4897,58680.0
2017-01-27 14:30:00,58.27,58.36,58.26,58.32,49406.0,49.4897,49.5661,49.4812,49.5322,49406.0
2017-01-27 14:35:00,58.32,58.36,58.29,58.33,55529.0,49.5322,49.5661,49.5067,49.5406,55529.0
2017-01-27 14:40:00,58.33,58.36,58.32,58.36,44995.0,49.5406,49.5661,49.5322,49.5661,44995.0
2017-01-27 14:45:00,58.36,58.38,58.33,58.36,43185.0,49.5661,49.5831,49.5406,49.5661,43185.0
2017-01-27 14:50:00,58.36,58.4,58.35,58.39,49619.0,49.5661,49.6001,49.5576,49.5916,49619.0
2017-01-27 14:55:00,58.39,58.4,58.29,58.3,79118.0,49.5916,49.6001,49.5067,49.5152,79118.0
2017-01-27 15:00:00,58.3,58.35,58.3,58.33,36331.0,49.5152,49.5576,49.5152,49.5406,36331.0
2017-01-27 15:05:00,58.34,58.34,58.29,58.32,63287.0,49.5491,49.5491,49.5067,49.5322,63287.0
2017-01-27 15:10:00,58.31,58.32,58.22,58.22,45285.0,49.5237,49.5322,49.4472,49.4472,45285.0
2017-01-27 15:15:00,58.23,58.23,58.18,58.22,44361.0,49.4557,49.4557,49.4132,49.4472,44361.0
2017-01-27 15:20:00,58.22,58.23,58.2,58.21,41259.0,49.4472,49.4557,49.4302,49.4387,41259.0
2017-01-27 15:25:00,58.21,58.24,58.2,58.21,65513.0,49.4387,49.4642,49.4302,49.4387,65513.0
2017-01-27 15:30:00,58.21,58.22,58.2,58.21,51509.0,49.4387,49.4472,49.4302,49.4387,51509.0
2017-01-27 15:35:00,58.21,58.23,58.2,58.21,63343.0,49.4387,49.4557,49.4302,49.4387,63343.0
2017-01-27 15:40:00,58.21,58.23,58.2,58.2,85194.0,49.4387,49.4557,49.4302,49.4302,85194.0
2017-01-27 15:45:00,58.2,58.22,58.2,58.21,118439.0,49.4302,49.4472,49.4302,49.4387,118439.0
2017-01-27 15:50:00,58.2,58.22,58.2,58.2,180583.0,49.4302,49.4472,49.4302,49.4302,180583.0
2017-01-27 15:55:00,58.21,58.23,58.2,58.2,318149.0,49.4387,49.4557,49.4302,49.4302,318149.0
2017-01-30 09:30:00,58.02,58.1,57.55,57.55,317399.0,49.2774,49.3453,48.8782,48.8782,317399.0
2017-01-30 09:35:00,57.58,57.71,57.57,57.59,128139.0,48.9037,49.0141,48.8952,48.9122,128139.0
2017-01-30 09:40:00,57.58,57.61,57.4,57.41,183184.0,48.9037,48.9291,48.7508,48.7593,183184.0
2017-01-30 09:45:00,57.4,57.41,57.09,57.18,178647.0,48.7508,48.7593,48.4875,48.5639,178647.0
2017-01-30 09:50:00,57.16,57.26,57.1,57.24,107987.0,48.5469,48.6319,48.496,48.6149,107987.0
2017-01-30 09:55:00,57.24,57.28,57.21,57.27,108803.0,48.6149,48.6489,48.5894,48.6404,108803.0
2017-01-30 10:00:00,57.27,57.28,57.05,57.05,129156.0,48.6404,48.6489,48.4535,48.4535,129156.0
2017-01-30 10:05:00,57.05,57.11,56.94,56.95,112840.0,48.4535,48.5045,48.3601,48.3686,112840.0
2017-01-30 10:10:00,56.95,56.97,56.77,56.79,107882.0,48.3686,48.3856,48.2157,48.2327,107882.0
2017-01-30 10:15:00,56.82,56.82,56.68,56.77,91996.0,48.2582,48.2582,48.1393,48.2157,91996.0
2017-01-30 10:20:00,56.78,56.8,56.69,56.77,72002.0,48.2242,48.2412,48.1478,48.2157,72002.0
2017-01-30 10:25:00,56.76,56.85,56.73,56.76,101120.0,48.2072,48.2837,48.1817,48.2072,101120.0
2017-01-30 10:30:00,56.76,56.76,56.57,56.57,71297.0,48.2072,48.2072,48.0458,48.0458,71297.0
2017-01-30 10:35:00,56.58,56.6,56.36,56.37,128939.0,48.0543,48.0713,47.8675,47.876,128939.0
2017-01-30 10:40:00,56.37,56.38,56.28,56.29,113907.0,47.876,47.8845,47.7995,47.808,113907.0
2017-01-30 10:45:00,56.3,56.35,56.2,56.26,106999.0,47.8165,47.859,47.7316,47.7826,106999.0
2017-01-30 10:50:00,56.26,56.3,56.1,56.16,73841.0,47.7826,47.8165,47.6467,47.6976,73841.0
2017-01-30 10:55:00,56.16,56.17,55.98,56.01,215850.0,47.6976,47.7061,47.5448,47.5702,215850.0
2017-01-30 11:00:00,56.01,56.09,55.96,56.02,162873.0,47.5702,47.6382,47.5278,47.5787,162873.0
2017-01-30 11:05:00,56.02,56.04,55.68,55.78,300129.0,47.5787,47.5957,47.29,47.3749,300129.0
2017-01-30 11:10:00,55.78,56.07,55.76,56.06,161215.0,47.3749,47.6212,47.3579,47.6127,161215.0
2017-01-30 11:15:00,56.06,56.06,55.55,55.56,254676.0,47.6127,47.6127,47.1795,47.188,254676.0
2017-01-30 11:20:00,55.56,55.62,55.37,55.48,243516.0,47.188,47.239,47.0267,47.1201,243516.0
2017-01-30 11:25:00,55.48,55.7,55.4,55.69,202845.0,47.1201,47.3069,47.0521,47.2985,202845.0
2017-01-30 11:30:00,55.69,55.82,55.66,55.73,194884.0,47.2985,47.4089,47.273,47.3324,194884.0
2017-01-30 11:35:00,55.72,55.93,55.72,55.92,326583.0,47.3239,47.5023,47.3239,47.4938,326583.0
2017-01-30 11:40:00,55.93,55.98,55.75,55.77,120345.0,47.5023,47.5448,47.3494,47.3664,120345.0
2017-01-30 11:45:00,55.76,56.03,55.76,56.0,120578.0,47.3579,47.5872,47.3579,47.5617,120578.0
2017-01-30 11:50:00,56.01,56.18,56.0,56.02,92346.0,47.5702,47.7146,47.5617,47.5787,92346.0
2017-01-30 11:55:00,56.01,56.07,55.93,56.01,64700.0,47.5702,47.6212,47.5023,47.5702,64700.0
2017-01-30 12:00:00,56.01,56.12,55.99,56.11,53490.0,47.5702,47.6637,47.5532,47.6552,53490.0
2017-01-30 12:05:00,56.11,56.18,56.08,56.1,58786.0,47.6552,47.7146,47.6297,47.6467,58786.0
2017-01-30 12:10:00,56.08,56.13,56.02,56.11,55750.0,47.6297,47.6721,47.5787,47.6552,55750.0
2017-01-30 12:15:00,56.11,56.16,56.07,56.15,51411.0,47.6552,47.6976,47.6212,47.6891,51411.0
2017-01-30 12:20:00,56.14,56.18,56.1,56.12,57720.0,47.6806,47.7146,47.6467,47.6637,57720.0
2017-01-30 12:25:00,56.12,56.15,56.1,56.1,46989.0,47.6637,47.6891,47.6467,47.6467,46989.0
2017-01-30 12:30:00,56.1,56.1,55.96,56.0,84068.0,47.6467,47.6467,47.5278,47.5617,84068.0
2017-01-30 12:35:00,56.0,56.05,55.98,56.02,50371.0,47.5617,47.6042,47.5448,47.5787,50371.0
2017-01-30 12:40:00,56.01,56.02,55.97,56.02,41302.0,47.5702,47.5787,47.5363,47.5787,41302.0
2017-01-30 12:45:00,56.02,56.06,56.01,56.05,39293.0,47.5787,47.6127,47.5702,47.6042,39293.0
2017-01-30 12:50:00,56.05,56.08,56.02,56.02,49038.0,47.6042,47.6297,47.5787,47.5787,49038.0
2017-01-30 12:55:00,56.03,56.08,56.02,56.07,34474.0,47.5872,47.6297,47.5787,47.6212,34474.0
2017-01-30 13:00:00,56.07,56.16,56.04,56.14,98280.0,47.6212,47.6976,47.5957,47.6806,98280.0
2017-01-30 13:05:00,56.13,56.13,56.05,56.08,58458.0,47.6721,47.6721,47.6042,47.6297,58458.0
2017-01-30 13:10:00,56.08,56.11,56.06,56.09,36263.0,47.6297,47.6552,47.6127,47.6382,36263.0
2017-01-30 13:15:00,56.09,56.11,56.06,56.08,22501.0,47.6382,47.6552,47.6127,47.6297,22501.0
2017-01-30 13:20:00,56.08,56.1,56.07,56.09,31404.0,47.6297,47.6467,47.6212,47.6382,31404.0
2017-01-30 13:25:00,56.09,56.11,56.06,56.07,34067.0,47.6382,47.6552,47.6127,47.6212,34067.0
2017-01-30 13:30:00,56.07,56.07,55.99,56.03,64726.0,47.6212,47.6212,47.5532,47.5872,64726.0
2017-01-30 13:35:00,56.03,56.09,56.02,56.09,32057.0,47.5872,47.6382,47.5787,47.6382,32057.0
2017-01-30 13:40:00,56.08,56.11,56.03,56.05,45718.0,47.6297,47.6552,47.5872,47.6042,45718.0
2017-01-30 13:45:00,56.06,56.06,56.0,56.05,30342.0,47.6127,47.6127,47.5617,47.6042,30342.0
2017-01-30 13:50:00,56.05,56.05,55.93,56.0,62575.0,47.6042,47.6042,47.5023,47.5617,62575.0
2017-01-30 13:55:00,56.01,56.12,56.01,56.12,39767.0,47.5702,47.6637,47.5702,47.6637,39767.0
2017-01-30 14:00:00,56.13,56.34,56.12,56.24,97268.0,47.6721,47.8505,47.6637,47.7656,97268.0
2017-01-30 14:05:00,56.24,56.32,56.19,56.26,47855.0,47.7656,47.8335,47.7231,47.7826,47855.0
2017-01-30 14:10:00,56.26,56.29,56.2,56.25,53854.0,47.7826,47.808,47.7316,47.7741,53854.0
2017-01-30 14:15:00,56.25,56.27,56.17,56.26,66373.0,47.7741,47.7911,47.7061,47.7826,66373.0
2017-01-30 14:20:00,56.25,56.25,56.18,56.23,22840.0,47.7741,47.7741,47.7146,47.7571,22840.0
2017-01-30 14:25:00,56.22,56.24,56.17,56.23,26090.0,47.7486,47.7656,47.7061,47.7571,26090.0
2017-01-30 14:30:00,56.23,56.26,56.21,56.25,59490.0,47.7571,47.7826,47.7401,47.7741,59490.0
2017-01-30 14:35:00,56.25,56.25,56.2,56.2,24540.0,47.7741,47.7741,47.7316,47.7316,24540.0
2017-01-30 14:40:00,56.21,56.23,56.17,56.18,30459.0,47.7401,47.7571,47.7061,47.7146,30459.0
2017-01-30 14:45:00,56.18,56.21,56.16,56.19,34701.0,47.7146,47.7401,47.6976,47.7231,34701.0
2017-01-30 14:50:00,56.18,56.23,56.15,56.23,35876.0,47.7146,47.7571,47.6891,47.7571,35876.0
2017-01-30 14:55:00,56.23,56.25,56.21,56.25,30563.0,47.7571,47.7741,47.7401,47.7741,30563.0
2017-01-30 15:00:00,56.24,56.25,56.1,56.1,55541.0,47.7656,47.7741,47.6467,47.6467,55541.0
2017-01-30 15:05:00,56.1,56.2,56.1,56.19,76146.0,47.6467,47.7316,47.6467,47.7231,76146.0
2017-01-30 15:10:00,56.18,56.22,56.17,56.19,50837.0,47.7146,47.7486,47.7061,47.7231,50837.0
2017-01-30 15:15:00,56.19,56.19,56.11,56.14,39285.0,47.7231,47.7231,47.6552,47.6806,39285.0
2017-01-30 15:20:00,56.13,56.18,56.09,56.11,67821.0,47.6721,47.7146,47.6382,47.6552,67821.0
2017-01-30 15:25:00,56.12,56.14,56.09,56.14,46968.0,47.6637,47.6806,47.6382,47.6806,46968.0
2017-01-30 15:30:00,56.14,56.21,56.1,56.21,74144.0,47.6806,47.7401,47.6467,47.7401,74144.0
2017-01-30 15:35:00,56.21,56.24,56.19,56.23,117721.0,47.7401,47.7656,47.7231,47.7571,117721.0
2017-01-30 15:40:00,56.23,56.37,56.21,56.37,161257.0,47.7571,47.876,47.7401,47.876,161257.0
2017-01-30 15:45:00,56.37,56.42,56.34,56.35,241101.0,47.876,47.9185,47.8505,47.859,241101.0
2017-01-30 15:50:00,56.35,56.42,56.33,56.41,204373.0,47.859,47.9185,47.842,47.91,204373.0
2017-01-30 15:55:00,56.41,56.5,56.4,56.47,462145.0,47.91,47.9864,47.9015,47.9609,462145.0
2017-01-31 09:30:00,56.73,56.78,56.58,56.7,155117.0,48.1817,48.2242,48.0543,48.1563,155117.0
2017-01-31 09:35:00,56.71,56.77,56.65,56.72,109862.0,48.1648,48.2157,48.1138,48.1732,109862.0
2017-01-31 09:40:00,56.71,56.73,56.59,56.65,115392.0,48.1648,48.1817,48.0628,48.1138,115392.0
2017-01-31 09:45:00,56.65,56.67,56.31,56.4,62951.0,48.1138,48.1308,47.825,47.9015,62951.0
2017-01-31 09:50:00,56.39,56.42,56.36,56.38,55727.0,47.893,47.9185,47.8675,47.8845,55727.0
2017-01-31 09:55:00,56.38,56.44,56.36,56.41,63828.0,47.8845,47.9354,47.8675,47.91,63828.0
2017-01-31 10:00:00,56.41,56.45,56.24,56.27,62414.0,47.91,47.9439,47.7656,47.7911,62414.0
2017-01-31 10:05:00,56.27,56.31,56.24,56.28,49102.0,47.7911,47.825,47.7656,47.7995,49102.0
2017-01-31 10:10:00,56.27,56.29,56.17,56.23,56510.0,47.7911,47.808,47.7061,47.7571,56510.0
2017-01-31 10:15:00,56.22,56.36,56.21,56.31,121305.0,47.7486,47.8675,47.7401,47.825,121305.0
2017-01-31 10:20:00,56.33,56.44,56.27,56.27,77014.0,47.842,47.9354,47.7911,47.7911,77014.0
2017-01-31 10:25:00,56.27,56.32,56.16,56.2,78894.0,47.7911,47.8335,47.6976,47.7316,78894.0
2017-01-31 10:30:00,56.2,56.33,56.16,56.32,83022.0,47.7316,47.842,47.6976,47.8335,83022.0
2017-01-31 10:35:00,56.32,56.41,56.25,56.38,95772.0,47.8335,47.91,47.7741,47.8845,95772.0
2017-01-31 10:40:00,56.38,56.39,56.11,56.12,106195.0,47.8845,47.893,47.6552,47.6637,106195.0
2017-01-31 10:45:00,56.12,56.18,56.06,56.1,54407.0,47.6637,47.7146,47.6127,47.6467,54407.0
2017-01-31 10:50:00,56.1,56.1,55.95,55.98,82321.0,47.6467,47.6467,47.5193,47.5448,82321.0
2017-01-31 10:55:00,55.98,56.07,55.98,56.02,51825.0,47.5448,47.6212,47.5448,47.5787,51825.0
2017-01-31 11:00:00,56.01,56.02,55.81,55.94,134265.0,47.5702,47.5787,47.4004,47.5108,134265.0
2017-01-31 11:05:00,55.95,56.01,55.87,55.91,93737.0,47.5193,47.5702,47.4513,47.4853,93737.0
2017-01-31 11:10:00,55.92,55.99,55.89,55.99,70341.0,47.4938,47.5532,47.4683,47.5532,70341.0
2017-01-31 11:15:00,55.99,56.03,55.96,56.0,58956.0,47.5532,47.5872,47.5278,47.5617,58956.0
2017-01-31 11:20:00,56.01,56.03,55.93,55.97,53405.0,47.5702,47.5872,47.5023,47.5363,53405.0
2017-01-31 11:25:00,55.97,56.03,55.94,56.03,44897.0,47.5363,47.5872,47.5108,47.5872,44897.0
2017-01-31 11:30:00,56.03,56.12,56.01,56.05,61486.0,47.5872,47.6637,47.5702,47.6042,61486.0
2017-01-31 11:35:00,56.05,56.1,56.03,56.1,39984.0,47.6042,47.6467,47.5872,47.6467,39984.0
2017-01-31 11:40:00,56.1,56.11,56.02,56.02,75965.0,47.6467,47.6552,47.5787,47.5787,75965.0
2017-01-31 11:45:00,56.03,56.07,56.01,56.05,56067.0,47.5872,47.6212,47.5702,47.6042,56067.0
2017-01-31 11:50:00,56.05,56.14,56.05,56.14,40923.0,47.6042,47.6806,47.6042,47.6806,40923.0
2017-01-31 11:55:00,56.14,56.16,56.08,56.12,49716.0,47.6806,47.6976,47.6297,47.6637,49716.0
2017-01-31 12:00:00,56.12,56.21,56.09,56.2,78441.0,47.6637,47.7401,47.6382,47.7316,78441.0
2017-01-31 12:05:00,56.21,56.28,56.18,56.22,55993.0,47.7401,47.7995,47.7146,47.7486,55993.0
2017-01-31 12:10:00,56.21,56.35,56.21,56.32,29194.0,47.7401,47.859,47.7401,47.8335,29194.0
2017-01-31 12:15:00,56.31,56.51,56.3,56.5,213599.0,47.825,47.9949,47.8165,47.9864,213599.0
2017-01-31 12:20:00,56.49,56.49,56.43,56.44,33424.0,47.9779,47.9779,47.9269,47.9354,33424.0
2017-01-31 12:25:00,56.43,56.43,56.37,56.38,45677.0,47.9269,47.9269,47.876,47.8845,45677.0
2017-01-31 12:30:00,56.41,56.44,56.37,56.42,38819.0,47.91,47.9354,47.876,47.9185,38819.0
2017-01-31 12:35:00,56.42,56.42,56.39,56.4,32028.0,47.9185,47.9185,47.893,47.9015,32028.0
2017-01-31 12:40:00,56.4,56.42,56.37,56.42,25317.0,47.9015,47.9185,47.876,47.9185,25317.0
2017-01-31 12:45:00,56.41,56.42,56.37,56.39,22025.0,47.91,47.9185,47.876,47.893,22025.0
2017-01-31 12:50:00,56.4,56.43,56.4,56.4,17445.0,47.9015,47.9269,47.9015,47.9015,17445.0
2017-01-31 12:55:00,56.4,56.42,56.36,56.4,22027.0,47.9015,47.9185,47.8675,47.9015,22027.0
2017-01-31 13:00:00,56.4,56.41,56.35,56.36,24590.0,47.9015,47.91,47.859,47.8675,24590.0
2017-01-31 13:05:00,56.36,56.38,56.33,56.33,24791.0,47.8675,47.8845,47.842,47.842,24791.0
2017-01-31 13:10:00,56.33,56.36,56.23,56.24,41102.0,47.842,47.8675,47.7571,47.7656,41102.0
2017-01-31 13:15:00,56.23,56.25,56.18,56.19,55779.0,47.7571,47.7741,47.7146,47.7231,55779.0
2017-01-31 13:20:00,56.19,56.31,56.19,56.31,28619.0,47.7231,47.825,47.7231,47.825,28619.0
2017-01-31 13:25:00,56.31,56.32,56.27,56.3,17676.0,47.825,47.8335,47.7911,47.8165,17676.0
2017-01-31 13:30:00,56.3,56.35,56.28,56.32,35726.0,47.8165,47.859,47.7995,47.8335,35726.0
2017-01-31 13:35:00,56.32,56.34,56.29,56.29,21551.0,47.8335,47.8505,47.808,47.808,21551.0
2017-01-31 13:40:00,56.29,56.3,56.24,56.25,45082.0,47.808,47.8165,47.7656,47.7741,45082.0
2017-01-31 13:45:00,56.25,56.25,56.09,56.1,72005.0,47.7741,47.7741,47.6382,47.6467,72005.0
2017-01-31 13:50:00,56.09,56.22,56.08,56.21,55707.0,47.6382,47.7486,47.6297,47.7401,55707.0
2017-01-31 13:55:00,56.21,56.24,56.19,56.21,40623.0,47.7401,47.7656,47.7231,47.7401,40623.0
2017-01-31 14:00:00,56.21,56.35,56.2,56.31,32195.0,47.7401,47.859,47.7316,47.825,32195.0
2017-01-31 14:05:00,56.3,56.35,56.27,56.27,33182.0,47.8165,47.859,47.7911,47.7911,33182.0
2017-01-31 14:10:00,56.28,56.31,56.24,56.24,23936.0,47.7995,47.825,47.7656,47.7656,23936.0
2017-01-31 14:15:00,56.25,56.33,56.24,56.29,42823.0,47.7741,47.842,47.7656,47.808,42823.0
2017-01-31 14:20:00,56.29,56.32,56.27,56.28,27834.0,47.808,47.8335,47.7911,47.7995,27834.0
2017-01-31 14:25:00,56.28,56.29,56.25,56.28,38790.0,47.7995,47.808,47.7741,47.7995,38790.0
2017-01-31 14:30:00,56.28,56.3,56.24,56.27,29365.0,47.7995,47.8165,47.7656,47.7911,29365.0
2017-01-31 14:35:00,56.27,56.29,56.23,56.29,54447.0,47.7911,47.808,47.7571,47.808,54447.0
2017-01-31 14:40:00,56.28,56.34,56.27,56.32,39030.0,47.7995,47.8505,47.7911,47.8335,39030.0
2017-01-31 14:45:00,56.32,56.34,56.3,56.34,20894.0,47.8335,47.8505,47.8165,47.8505,20894.0
2017-01-31 14:50:00,56.34,56.38,56.33,56.38,27156.0,47.8505,47.8845,47.842,47.8845,27156.0
2017-01-31 14:55:00,56.38,56.48,56.38,56.45,31041.0,47.8845,47.9694,47.8845,47.9439,31041.0
2017-01-31 15:00:00,56.45,56.51,56.44,56.48,49636.0,47.9439,47.9949,47.9354,47.9694,49636.0
2017-01-31 15:05:00,56.49,56.51,56.47,56.49,38277.0,47.9779,47.9949,47.9609,47.9779,38277.0
2017-01-31 15:10:00,56.49,56.54,56.47,56.51,44093.0,47.9779,48.0204,47.9609,47.9949,44093.0
2017-01-31 15:15:00,56.51,56.52,56.42,56.45,38825.0,47.9949,48.0034,47.9185,47.9439,38825.0
2017-01-31 15:20:00,56.45,56.51,56.43,56.48,39822.0,47.9439,47.9949,47.9269,47.9694,39822.0
2017-01-31 15:25:00,56.48,56.5,56.43,56.44,37391.0,47.9694,47.9864,47.9269,47.9354,37391.0
2017-01-31 15:30:00,56.44,56.49,56.43,56.49,65664.0,47.9354,47.9779,47.9269,47.9779,65664.0
2017-01-31 15:35:00,56.48,56.59,56.48,56.58,96477.0,47.9694,48.0628,47.9694,48.0543,96477.0
2017-01-31 15:40:00,56.57,56.64,56.55,56.58,112068.0,48.0458,48.1053,48.0289,48.0543,112068.0
2017-01-31 15:45:00,56.58,56.6,56.44,56.52,113842.0,48.0543,48.0713,47.9354,48.0034,113842.0
2017-01-31 15:50:00,56.53,56.57,56.51,56.55,70377.0,48.0119,48.0458,47.9949,48.0289,70377.0
2017-01-31 15:55:00,56.54,56.61,56.49,56.58,308452.0,48.0204,48.0798,47.9779,48.0543,308452.0
2017-02-01 09:30:00,57.18,57.23,56.88,56.91,195163.0,48.5639,48.6064,48.3091,48.3346,195163.0
2017-02-01 09:35:00,56.92,56.96,56.81,56.83,60271.0,48.3431,48.3771,48.2497,48.2667,60271.0
2017-02-01 09:40:00,56.83,56.83,56.64,56.7,65870.0,48.2667,48.2667,48.1053,48.1563,65870.0
2017-02-01 09:45:00,56.7,56.75,56.58,56.62,50842.0,48.1563,48.1987,48.0543,48.0883,50842.0
2017-02-01 09:50:00,56.62,56.62,56.45,56.46,85217.0,48.0883,48.0883,47.9439,47.9524,85217.0
2017-02-01 09:55:00,56.46,56.46,56.28,56.28,69675.0,47.9524,47.9524,47.7995,47.7995,69675.0
2017-02-01 10:00:00,56.3,56.45,56.3,56.44,48221.0,47.8165,47.9439,47.8165,47.9354,48221.0
2017-02-01 10:05:00,56.43,56.43,56.18,56.29,79775.0,47.9269,47.9269,47.7146,47.808,79775.0
2017-02-01 10:10:00,56.3,56.33,56.13,56.15,51844.0,47.8165,47.842,47.6721,47.6891,51844.0
2017-02-01 10:15:00,56.14,56.26,56.13,56.19,41706.0,47.6806,47.7826,47.6721,47.7231,41706.0
2017-02-01 10:20:00,56.19,56.22,56.08,56.11,43107.0,47.7231,47.7486,47.6297,47.6552,43107.0
2017-02-01 10:25:00,56.12,56.17,56.1,56.17,39315.0,47.6637,47.7061,47.6467,47.7061,39315.0
2017-02-01 10:30:00,56.15,56.26,56.04,56.24,102657.0,47.6891,47.7826,47.5957,47.7656,102657.0
2017-02-01 10:35:00,56.25,56.27,55.99,56.02,127279.0,47.7741,47.7911,47.5532,47.5787,127279.0
2017-02-01 10:40:00,56.01,56.16,56.01,56.13,75016.0,47.5702,47.6976,47.5702,47.6721,75016.0
2017-02-01 10:45:00,56.13,56.16,55.83,55.83,111249.0,47.6721,47.6976,47.4174,47.4174,111249.0
2017-02-01 10:50:00,55.84,55.87,55.74,55.77,188506.0,47.4258,47.4513,47.3409,47.3664,188506.0
2017-02-01 10:55:00,55.78,55.92,55.77,55.85,171457.0,47.3749,47.4938,47.3664,47.4343,171457.0
2017-02-01 11:00:00,55.85,55.99,55.84,55.96,82467.0,47.4343,47.5532,47.4258,47.5278,82467.0
2017-02-01 11:05:00,55.97,56.0,55.9,55.9,75287.0,47.5363,47.5617,47.4768,47.4768,75287.0
2017-02-01 11:10:00,55.9,56.0,55.87,55.92,58212.0,47.4768,47.5617,47.4513,47.4938,58212.0
2017-02-01 11:15:00,55.93,56.03,55.9,56.02,77834.0,47.5023,47.5872,47.4768,47.5787,77834.0
2017-02-01 11:20:00,56.02,56.11,56.01,56.11,150229.0,47.5787,47.6552,47.5702,47.6552,150229.0
2017-02-01 11:25:00,56.11,56.17,55.93,55.93,63687.0,47.6552,47.7061,47.5023,47.5023,63687.0
2017-02-01 11:30:00,55.94,55.99,55.88,55.9,102729.0,47.5108,47.5532,47.4598,47.4768,102729.0
2017-02-01 11:35:00,55.9,55.9,55.79,55.8,59383.0,47.4768,47.4768,47.3834,47.3919,59383.0
2017-02-01 11:40:00,55.81,55.86,55.75,55.77,60557.0,47.4004,47.4428,47.3494,47.3664,60557.0
2017-02-01 11:45:00,55.77,55.8,55.58,55.61,104959.0,47.3664,47.3919,47.205,47.2305,104959.0
2017-02-01 11:50:00,55.62,55.62,55.52,55.55,88458.0,47.239,47.239,47.1541,47.1795,88458.0
2017-02-01 11:55:00,55.55,55.57,55.47,55.52,92998.0,47.1795,47.1965,47.1116,47.1541,92998.0
2017-02-01 12:00:00,55.52,55.61,55.52,55.59,118448.0,47.1541,47.2305,47.1541,47.2135,118448.0
2017-02-01 12:05:00,55.59,55.64,55.56,55.6,56349.0,47.2135,47.256,47.188,47.222,56349.0
2017-02-01 12:10:00,55.6,55.67,55.6,55.61,55556.0,47.222,47.2815,47.222,47.2305,55556.0
2017-02-01 12:15:00,55.61,55.61,55.45,55.49,82625.0,47.2305,47.2305,47.0946,47.1286,82625.0
2017-02-01 12:20:00,55.48,55.58,55.48,55.55,65323.0,47.1201,47.205,47.1201,47.1795,65323.0
2017-02-01 12:25:00,55.55,55.57,55.41,55.45,121506.0,47.1795,47.1965,47.0606,47.0946,121506.0
2017-02-01 12:30:00,55.46,55.59,55.45,55.56,55477.0,47.1031,47.2135,47.0946,47.188,55477.0
2017-02-01 12:35:00,55.56,55.62,55.55,55.58,60483.0,47.188,47.239,47.1795,47.205,60483.0
2017-02-01 12:40:00,55.58,55.63,55.58,55.59,56735.0,47.205,47.2475,47.205,47.2135,56735.0
2017-02-01 12:45:00,55.59,55.64,55.56,55.61,71852.0,47.2135,47.256,47.188,47.2305,71852.0
2017-02-01 12:50:00,55.61,55.62,55.57,55.6,35290.0,47.2305,47.239,47.1965,47.222,35290.0
2017-02-01 12:55:00,55.6,55.61,55.56,55.6,35920.0,47.222,47.2305,47.188,47.222,35920.0
2017-02-01 13:00:00,55.61,55.65,55.6,55.65,30005.0,47.2305,47.2645,47.222,47.2645,30005.0
2017-02-01 13:05:00,55.65,55.71,55.64,55.67,38588.0,47.2645,47.3154,47.256,47.2815,38588.0
2017-02-01 13:10:00,55.66,55.7,55.65,55.68,28726.0,47.273,47.3069,47.2645,47.29,28726.0
2017-02-01 13:15:00,55.69,55.71,55.68,55.69,53961.0,47.2985,47.3154,47.29,47.2985,53961.0
2017-02-01 13:20:00,55.69,55.71,55.64,55.65,52864.0,47.2985,47.3154,47.256,47.2645,52864.0
2017-02-01 13:25:00,55.66,55.68,55.62,55.62,34430.0,47.273,47.29,47.239,47.239,34430.0
2017-02-01 13:30:00,55.62,55.71,55.62,55.71,45093.0,47.239,47.3154,47.239,47.3154,45093.0
2017-02-01 13:35:00,55.71,55.75,55.7,55.74,36834.0,47.3154,47.3494,47.3069,47.3409,36834.0
2017-02-01 13:40:00,55.74,55.78,55.73,55.77,80119.0,47.3409,47.3749,47.3324,47.3664,80119.0
2017-02-01 13:45:00,55.77,55.82,55.74,55.82,40173.0,47.3664,47.4089,47.3409,47.4089,40173.0
2017-02-01 13:50:00,55.81,55.82,55.73,55.74,61408.0,47.4004,47.4089,47.3324,47.3409,61408.0
2017-02-01 13:55:00,55.75,55.79,55.72,55.77,64175.0,47.3494,47.3834,47.3239,47.3664,64175.0
2017-02-01 14:00:00,55.75,55.91,55.74,55.85,57507.0,47.3494,47.4853,47.3409,47.4343,57507.0
2017-02-01 14:05:00,55.85,55.96,55.83,55.88,47163.0,47.4343,47.5278,47.4174,47.4598,47163.0
2017-02-01 14:10:00,55.89,56.12,55.89,56.12,85478.0,47.4683,47.6637,47.4683,47.6637,85478.0
2017-02-01 14:15:00,56.13,56.2,56.08,56.19,75204.0,47.6721,47.7316,47.6297,47.7231,75204.0
2017-02-01 14:20:00,56.2,56.3,56.18,56.28,91844.0,47.7316,47.8165,47.7146,47.7995,91844.0
2017-02-01 14:25:00,56.28,56.28,56.18,56.21,31991.0,47.7995,47.7995,47.7146,47.7401,31991.0
2017-02-01 14:30:00,56.2,56.21,55.96,55.97,40832.0,47.7316,47.7401,47.5278,47.5363,40832.0
2017-02-01 14:35:00,55.96,56.01,55.95,55.99,51403.0,47.5278,47.5702,47.5193,47.5532,51403.0
2017-02-01 14:40:00,56.0,56.02,55.94,55.98,47815.0,47.5617,47.5787,47.5108,47.5448,47815.0
2017-02-01 14:45:00,55.97,56.03,55.96,56.02,51041.0,47.5363,47.5872,47.5278,47.5787,51041.0
2017-02-01 14:50:00,56.01,56.07,55.98,56.03,61011.0,47.5702,47.6212,47.5448,47.5872,61011.0
2017-02-01 14:55:00,56.03,56.06,55.99,56.05,58909.0,47.5872,47.6127,47.5532,47.6042,58909.0
2017-02-01 15:00:00,56.06,56.09,56.02,56.06,47141.0,47.6127,47.6382,47.5787,47.6127,47141.0
2017-02-01 15:05:00,56.06,56.1,55.97,56.02,64160.0,47.6127,47.6467,47.5363,47.5787,64160.0
2017-02-01 15:10:00,56.02,56.06,55.99,56.0,40062.0,47.5787,47.6127,47.5532,47.5617,40062.0
2017-02-01 15:15:00,56.01,56.04,56.0,56.0,50863.0,47.5702,47.5957,47.5617,47.5617,50863.0
2017-02-01 15:20:00,56.01,56.08,56.01,56.07,34081.0,47.5702,47.6297,47.5702,47.6212,34081.0
2017-02-01 15:25:00,56.08,56.12,56.07,56.12,51397.0,47.6297,47.6637,47.6212,47.6637,51397.0
2017-02-01 15:30:00,56.12,56.15,56.1,56.1,67362.0,47.6637,47.6891,47.6467,47.6467,67362.0
2017-02-01 15:35:00,56.11,56.19,56.1,56.17,73759.0,47.6552,47.7231,47.6467,47.7061,73759.0
2017-02-01 15:40:00,56.18,56.24,56.17,56.2,72407.0,47.7146,47.7656,47.7061,47.7316,72407.0
2017-02-01 15:45:00,56.2,56.27,56.2,56.25,140234.0,47.7316,47.7911,47.7316,47.7741,140234.0
2017-02-01 15:50:00,56.25,56.27,56.24,56.25,116908.0,47.7741,47.7911,47.7656,47.7741,116908.0
2017-02-01 15:55:00,56.25,56.32,56.21,56.23,317010.0,47.7741,47.8335,47.7401,47.7571,317010.0
2017-02-02 09:30:00,56.46,56.46,56.19,56.32,114271.0,47.9524,47.9524,47.7231,47.8335,114271.0
2017-02-02 09:35:00,56.3,56.32,56.0,56.04,65591.0,47.8165,47.8335,47.5617,47.5957,65591.0
2017-02-02 09:40:00,56.06,56.16,56.03,56.12,60824.0,47.6127,47.6976,47.5872,47.6637,60824.0
2017-02-02 09:45:00,56.13,56.13,55.87,55.99,104807.0,47.6721,47.6721,47.4513,47.5532,104807.0
2017-02-02 09:50:00,55.98,55.99,55.93,55.95,88465.0,47.5448,47.5532,47.5023,47.5193,88465.0
2017-02-02 09:55:00,55.95,55.97,55.9,55.92,61481.0,47.5193,47.5363,47.4768,47.4938,61481.0
2017-02-02 10:00:00,55.91,56.06,55.91,56.02,45312.0,47.4853,47.6127,47.4853,47.5787,45312.0
2017-02-02 10:05:00,56.0,56.07,55.95,56.05,37279.0,47.5617,47.6212,47.5193,47.6042,37279.0
2017-02-02 10:10:00,56.05,56.06,55.99,56.05,50563.0,47.6042,47.6127,47.5532,47.6042,50563.0
2017-02-02 10:15:00,56.05,56.17,56.04,56.11,56838.0,47.6042,47.7061,47.5957,47.6552,56838.0
2017-02-02 10:20:00,56.1,56.15,56.0,56.01,36150.0,47.6467,47.6891,47.5617,47.5702,36150.0
2017-02-02 10:25:00,56.01,56.03,55.85,55.92,325305.0,47.5702,47.5872,47.4343,47.4938,325305.0
2017-02-02 10:30:00,55.91,55.92,55.7,55.8,324982.0,47.4853,47.4938,47.3069,47.3919,324982.0
2017-02-02 10:35:00,55.8,55.84,55.76,55.84,55957.0,47.3919,47.4258,47.3579,47.4258,55957.0
2017-02-02 10:40:00,55.84,55.97,55.8,55.97,61308.0,47.4258,47.5363,47.3919,47.5363,61308.0
2017-02-02 10:45:00,55.98,56.02,55.89,56.0,70927.0,47.5448,47.5787,47.4683,47.5617,70927.0
2017-02-02 10:50:00,56.01,56.03,55.94,56.02,61878.0,47.5702,47.5872,47.5108,47.5787,61878.0
2017-02-02 10:55:00,56.02,56.13,56.0,56.1,64900.0,47.5787,47.6721,47.5617,47.6467,64900.0
2017-02-02 11:00:00,56.11,56.22,56.1,56.22,75326.0,47.6552,47.7486,47.6467,47.7486,75326.0
2017-02-02 11:05:00,56.23,56.23,56.18,56.2,77581.0,47.7571,47.7571,47.7146,47.7316,77581.0
2017-02-02 11:10:00,56.21,56.22,56.06,56.09,38168.0,47.7401,47.7486,47.6127,47.6382,38168.0
2017-02-02 11:15:00,56.08,56.15,56.08,56.14,42299.0,47.6297,47.6891,47.6297,47.6806,42299.0
2017-02-02 11:20:00,56.14,56.21,56.12,56.2,47986.0,47.6806,47.7401,47.6637,47.7316,47986.0
2017-02-02 11:25:00,56.2,56.33,56.18,56.27,113208.0,47.7316,47.842,47.7146,47.7911,113208.0
2017-02-02 11:30:00,56.26,56.26,56.14,56.24,38295.0,47.7826,47.7826,47.6806,47.7656,38295.0
2017-02-02 11:35:00,56.23,56.24,56.14,56.18,31124.0,47.7571,47.7656,47.6806,47.7146,31124.0
2017-02-02 11:40:00,56.19,56.22,56.15,56.18,52013.0,47.7231,47.7486,47.6891,47.7146,52013.0
2017-02-02 11:45:00,56.17,56.23,56.15,56.16,50235.0,47.7061,47.7571,47.6891,47.6976,50235.0
2017-02-02 11:50:00,56.16,56.17,56.12,56.15,72113.0,47.6976,47.7061,47.6637,47.6891,72113.0
2017-02-02 11:55:00,56.15,56.2,56.12,56.2,116906.0,47.6891,47.7316,47.6637,47.7316,116906.0
2017-02-02 12:00:00,56.21,56.22,56.16,56.2,63261.0,47.7401,47.7486,47.6976,47.7316,63261.0
2017-02-02 12:05:00,56.2,56.23,56.18,56.21,33048.0,47.7316,47.7571,47.7146,47.7401,33048.0
2017-02-02 12:10:00,56.2,56.27,56.18,56.25,33410.0,47.7316,47.7911,47.7146,47.7741,33410.0
2017-02-02 12:15:00,56.25,56.28,56.22,56.28,36798.0,47.7741,47.7995,47.7486,47.7995,36798.0
2017-02-02 12:20:00,56.28,56.35,56.26,56.29,93680.0,47.7995,47.859,47.7826,47.808,93680.0
2017-02-02 12:25:00,56.29,56.33,56.26,56.32,21736.0,47.808,47.842,47.7826,47.8335,21736.0
2017-02-02 12:30:00,56.32,56.36,56.29,56.34,49104.0,47.8335,47.8675,47.808,47.8505,49104.0
2017-02-02 12:35:00,56.35,56.46,56.33,56.46,62164.0,47.859,47.9524,47.842,47.9524,62164.0
2017-02-02 12:40:00,56.46,56.54,56.46,56.52,62141.0,47.9524,48.0204,47.9524,48.0034,62141.0
2017-02-02 12:45:00,56.52,56.57,56.5,56.54,88874.0,48.0034,48.0458,47.9864,48.0204,88874.0
2017-02-02 12:50:00,56.54,56.57,56.49,56.53,70029.0,48.0204,48.0458,47.9779,48.0119,70029.0
2017-02-02 12:55:00,56.53,56.54,56.44,56.49,40158.0,48.0119,48.0204,47.9354,47.9779,40158.0
2017-02-02 13:00:00,56.48,56.52,56.47,56.51,53641.0,47.9694,48.0034,47.9609,47.9949,53641.0
2017-02-02 13:05:00,56.51,56.57,56.51,56.54,38977.0,47.9949,48.0458,47.9949,48.0204,38977.0
2017-02-02 13:10:00,56.54,56.56,56.49,56.55,25494.0,48.0204,48.0374,47.9779,48.0289,25494.0
2017-02-02 13:15:00,56.55,56.55,56.51,56.52,25189.0,48.0289,48.0289,47.9949,48.0034,25189.0
2017-02-02 13:20:00,56.51,56.53,56.49,56.52,28927.0,47.9949,48.0119,47.9779,48.0034,28927.0
2017-02-02 13:25:00,56.51,56.52,56.46,56.47,35178.0,47.9949,48.0034,47.9524,47.9609,35178.0
2017-02-02 13:30:00,56.47,56.49,56.42,56.46,30005.0,47.9609,47.9779,47.9185,47.9524,30005.0
2017-02-02 13:35:00,56.45,56.46,56.41,56.42,24811.0,47.9439,47.9524,47.91,47.9185,24811.0
2017-02-02 13:40:00,56.41,56.54,56.4,56.51,45526.0,47.91,48.0204,47.9015,47.9949,45526.0
2017-02-02 13:45:00,56.5,56.54,56.5,56.53,46307.0,47.9864,48.0204,47.9864,48.0119,46307.0
2017-02-02 13:50:00,56.53,56.55,56.51,56.55,52382.0,48.0119,48.0289,47.9949,48.0289,52382.0
2017-02-02 13:55:00,56.55,56.57,56.52,56.53,42493.0,48.0289,48.0458,48.0034,48.0119,42493.0
2017-02-02 14:00:00,56.53,56.59,56.51,56.56,114652.0,48.0119,48.0628,47.9949,48.0374,114652.0
2017-02-02 14:05:00,56.56,56.58,56.52,56.55,29099.0,48.0374,48.0543,48.0034,48.0289,29099.0
2017-02-02 14:10:00,56.56,56.56,56.48,56.51,28106.0,48.0374,48.0374,47.9694,47.9949,28106.0
2017-02-02 14:15:00,56.52,56.53,56.43,56.43,34107.0,48.0034,48.0119,47.9269,47.9269,34107.0
2017-02-02 14:20:00,56.43,56.43,56.34,56.38,55002.0,47.9269,47.9269,47.8505,47.8845,55002.0
2017-02-02 14:25:00,56.39,56.39,56.26,56.26,31000.0,47.893,47.893,47.7826,47.7826,31000.0
2017-02-02 14:30:00,56.26,56.27,56.2,56.23,42260.0,47.7826,47.7911,47.7316,47.7571,42260.0
2017-02-02 14:35:00,56.23,56.25,56.18,56.24,44491.0,47.7571,47.7741,47.7146,47.7656,44491.0
2017-02-02 14:40:00,56.24,56.26,56.19,56.2,33408.0,47.7656,47.7826,47.7231,47.7316,33408.0
2017-02-02 14:45:00,56.2,56.26,56.17,56.2,85738.0,47.7316,47.7826,47.7061,47.7316,85738.0
2017-02-02 14:50:00,56.2,56.22,56.16,56.21,35269.0,47.7316,47.7486,47.6976,47.7401,35269.0
2017-02-02 14:55:00,56.2,56.22,56.17,56.19,45219.0,47.7316,47.7486,47.7061,47.7231,45219.0
2017-02-02 15:00:00,56.19,56.22,56.18,56.2,41298.0,47.7231,47.7486,47.7146,47.7316,41298.0
2017-02-02 15:05:00,56.2,56.2,56.08,56.09,312868.0,47.7316,47.7316,47.6297,47.6382,312868.0
2017-02-02 15:10:00,56.09,56.1,56.05,56.08,68733.0,47.6382,47.6467,47.6042,47.6297,68733.0
2017-02-02 15:15:00,56.07,56.2,56.07,56.2,34424.0,47.6212,47.7316,47.6212,47.7316,34424.0
2017-02-02 15:20:00,56.19,56.27,56.18,56.22,57011.0,47.7231,47.7911,47.7146,47.7486,57011.0
2017-02-02 15:25:00,56.21,56.26,56.2,56.25,40535.0,47.7401,47.7826,47.7316,47.7741,40535.0
2017-02-02 15:30:00,56.24,56.27,56.21,56.27,53551.0,47.7656,47.7911,47.7401,47.7911,53551.0
2017-02-02 15:35:00,56.27,56.27,56.18,56.19,81894.0,47.7911,47.7911,47.7146,47.7231,81894.0
2017-02-02 15:40:00,56.19,56.21,56.17,56.2,59745.0,47.7231,47.7401,47.7061,47.7316,59745.0
2017-02-02 15:45:00,56.19,56.25,56.19,56.24,81164.0,47.7231,47.7741,47.7231,47.7656,81164.0
2017-02-02 15:50:00,56.24,56.29,56.23,56.29,128049.0,47.7656,47.808,47.7571,47.808,128049.0
2017-02-02 15:55:00,56.29,56.33,56.27,56.29,307896.0,47.808,47.842,47.7911,47.808,307896.0
2017-02-03 09:30:00,56.25,56.61,56.21,56.32,148965.0,47.7741,48.0798,47.7401,47.8335,148965.0
2017-02-03 09:35:00,56.32,56.44,56.17,56.3,54583.0,47.8335,47.9354,47.7061,47.8165,54583.0
2017-02-03 09:40:00,56.3,56.35,56.2,56.23,68164.0,47.8165,47.859,47.7316,47.7571,68164.0
2017-02-03 09:45:00,56.23,56.25,56.15,56.23,59727.0,47.7571,47.7741,47.6891,47.7571,59727.0
2017-02-03 09:50:00,56.22,56.24,56.18,56.23,48614.0,47.7486,47.7656,47.7146,47.7571,48614.0
2017-02-03 09:55:00,56.23,56.26,56.14,56.16,52549.0,47.7571,47.7826,47.6806,47.6976,52549.0
2017-02-03 10:00:00,56.16,56.31,56.13,56.25,86388.0,47.6976,47.825,47.6721,47.7741,86388.0
2017-02-03 10:05:00,56.24,56.36,56.2,56.36,135192.0,47.7656,47.8675,47.7316,47.8675,135192.0
2017-02-03 10:10:00,56.36,56.42,56.25,56.33,96256.0,47.8675,47.9185,47.7741,47.842,96256.0
2017-02-03 10:15:00,56.33,56.52,56.33,56.51,63366.0,47.842,48.0034,47.842,47.9949,63366.0
2017-02-03 10:20:00,56.49,56.63,56.47,56.58,138197.0,47.9779,48.0968,47.9609,48.0543,138197.0
2017-02-03 10:25:00,56.58,56.77,56.57,56.77,159190.0,48.0543,48.2157,48.0458,48.2157,159190.0
2017-02-03 10:30:00,56.77,56.89,56.75,56.8,173304.0,48.2157,48.3176,48.1987,48.2412,173304.0
2017-02-03 10:35:00,56.79,56.84,56.75,56.84,106255.0,48.2327,48.2752,48.1987,48.2752,106255.0
2017-02-03 10:40:00,56.84,57.06,56.81,57.0,146286.0,48.2752,48.462,48.2497,48.4111,146286.0
2017-02-03 10:45:00,56.99,57.01,56.92,56.96,195311.0,48.4026,48.4195,48.3431,48.3771,195311.0
2017-02-03 10:50:00,56.96,56.97,56.71,56.73,57879.0,48.3771,48.3856,48.1648,48.1817,57879.0
2017-02-03 10:55:00,56.72,56.78,56.69,56.75,24368.0,48.1732,48.2242,48.1478,48.1987,24368.0
2017-02-03 11:00:00,56.75,56.86,56.73,56.82,77519.0,48.1987,48.2922,48.1817,48.2582,77519.0
2017-02-03 11:05:00,56.82,56.83,56.79,56.81,69000.0,48.2582,48.2667,48.2327,48.2497,69000.0
2017-02-03 11:10:00,56.82,56.85,56.78,56.82,76032.0,48.2582,48.2837,48.2242,48.2582,76032.0
2017-02-03 11:15:00,56.82,56.85,56.76,56.83,54704.0,48.2582,48.2837,48.2072,48.2667,54704.0
2017-02-03 11:20:00,56.83,56.85,56.74,56.8,39514.0,48.2667,48.2837,48.1902,48.2412,39514.0
2017-02-03 11:25:00,56.8,56.8,56.69,56.75,34493.0,48.2412,48.2412,48.1478,48.1987,34493.0
2017-02-03 11:30:00,56.75,56.84,56.74,56.79,46186.0,48.1987,48.2752,48.1902,48.2327,46186.0
2017-02-03 11:35:00,56.8,56.81,56.72,56.72,46050.0,48.2412,48.2497,48.1732,48.1732,46050.0
2017-02-03 11:40:00,56.71,56.73,56.6,56.61,54295.0,48.1648,48.1817,48.0713,48.0798,54295.0
2017-02-03 11:45:00,56.61,56.65,56.57,56.62,56207.0,48.0798,48.1138,48.0458,48.0883,56207.0
2017-02-03 11:50:00,56.63,56.72,56.62,56.69,70172.0,48.0968,48.1732,48.0883,48.1478,70172.0
2017-02-03 11:55:00,56.69,56.7,56.63,56.65,37407.0,48.1478,48.1563,48.0968,48.1138,37407.0
2017-02-03 12:00:00,56.65,56.7,56.65,56.68,47650.0,48.1138,48.1563,48.1138,48.1393,47650.0
2017-02-03 12:05:00,56.68,56.72,56.66,56.7,32690.0,48.1393,48.1732,48.1223,48.1563,32690.0
2017-02-03 12:10:00,56.69,56.7,56.65,56.67,24843.0,48.1478,48.1563,48.1138,48.1308,24843.0
2017-02-03 12:15:00,56.68,56.69,56.62,56.66,32768.0,48.1393,48.1478,48.0883,48.1223,32768.0
2017-02-03 12:20:00,56.66,56.67,56.59,56.67,40193.0,48.1223,48.1308,48.0628,48.1308,40193.0
2017-02-03 12:25:00,56.66,56.66,56.58,56.64,32051.0,48.1223,48.1223,48.0543,48.1053,32051.0
2017-02-03 12:30:00,56.65,56.66,56.58,56.6,23888.0,48.1138,48.1223,48.0543,48.0713,23888.0
2017-02-03 12:35:00,56.6,56.6,56.54,56.55,22089.0,48.0713,48.0713,48.0204,48.0289,22089.0
2017-02-03 12:40:00,56.55,56.59,56.49,56.5,28476.0,48.0289,48.0628,47.9779,47.9864,28476.0
2017-02-03 12:45:00,56.49,56.53,56.48,56.52,68856.0,47.9779,48.0119,47.9694,48.0034,68856.0
2017-02-03 12:50:00,56.52,56.59,56.51,56.59,30956.0,48.0034,48.0628,47.9949,48.0628,30956.0
2017-02-03 12:55:00,56.58,56.58,56.49,56.51,74581.0,48.0543,48.0543,47.9779,47.9949,74581.0
2017-02-03 13:00:00,56.51,56.52,56.48,56.51,81363.0,47.9949,48.0034,47.9694,47.9949,81363.0
2017-02-03 13:05:00,56.5,56.53,56.48,56.48,25834.0,47.9864,48.0119,47.9694,47.9694,25834.0
2017-02-03 13:10:00,56.49,56.56,56.48,56.55,22296.0,47.9779,48.0374,47.9694,48.0289,22296.0
2017-02-03 13:15:00,56.55,56.56,56.52,56.52,28868.0,48.0289,48.0374,48.0034,48.0034,28868.0
2017-02-03 13:20:00,56.52,56.53,56.49,56.51,17789.0,48.0034,48.0119,47.9779,47.9949,17789.0
2017-02-03 13:25:00,56.51,56.52,56.45,56.48,33991.0,47.9949,48.0034,47.9439,47.9694,33991.0
2017-02-03 13:30:00,56.49,56.5,56.42,56.43,20292.0,47.9779,47.9864,47.9185,47.9269,20292.0
2017-02-03 13:35:00,56.44,56.44,56.38,56.4,18510.0,47.9354,47.9354,47.8845,47.9015,18510.0
2017-02-03 13:40:00,56.41,56.44,56.39,56.44,46397.0,47.91,47.9354,47.893,47.9354,46397.0
2017-02-03 13:45:00,56.43,56.44,56.41,56.43,13664.0,47.9269,47.9354,47.91,47.9269,13664.0
2017-02-03 13:50:00,56.43,56.5,56.4,56.49,29473.0,47.9269,47.9864,47.9015,47.9779,29473.0
2017-02-03 13:55:00,56.49,56.55,56.48,56.54,45660.0,47.9779,48.0289,47.9694,48.0204,45660.0
2017-02-03 14:00:00,56.54,56.59,56.53,56.59,25410.0,48.0204,48.0628,48.0119,48.0628,25410.0
2017-02-03 14:05:00,56.59,56.61,56.57,56.59,27036.0,48.0628,48.0798,48.0458,48.0628,27036.0
2017-02-03 14:10:00,56.59,56.61,56.57,56.58,21834.0,48.0628,48.0798,48.0458,48.0543,21834.0
2017-02-03 14:15:00,56.58,56.62,56.56,56.58,34537.0,48.0543,48.0883,48.0374,48.0543,34537.0
2017-02-03 14:20:00,56.58,56.63,56.58,56.62,25657.0,48.0543,48.0968,48.0543,48.0883,25657.0
2017-02-03 14:25:00,56.62,56.63,56.58,56.6,27037.0,48.0883,48.0968,48.0543,48.0713,27037.0
2017-02-03 14:30:00,56.59,56.61,56.59,56.61,23366.0,48.0628,48.0798,48.0628,48.0798,23366.0
2017-02-03 14:35:00,56.61,56.65,56.6,56.64,32459.0,48.0798,48.1138,48.0713,48.1053,32459.0
2017-02-03 14:40:00,56.64,56.65,56.61,56.65,28247.0,48.1053,48.1138,48.0798,48.1138,28247.0
2017-02-03 14:45:00,56.64,56.65,56.62,56.64,25427.0,48.1053,48.1138,48.0883,48.1053,25427.0
2017-02-03 14:50:00,56.64,56.66,56.62,56.63,22038.0,48.1053,48.1223,48.0883,48.0968,22038.0
2017-02-03 14:55:00,56.62,56.63,56.57,56.57,23560.0,48.0883,48.0968,48.0458,48.0458,23560.0
2017-02-03 15:00:00,56.57,56.6,56.55,56.55,31873.0,48.0458,48.0713,48.0289,48.0289,31873.0
2017-02-03 15:05:00,56.56,56.59,56.53,56.54,32755.0,48.0374,48.0628,48.0119,48.0204,32755.0
2017-02-03 15:10:00,56.54,56.55,56.51,56.52,36246.0,48.0204,48.0289,47.9949,48.0034,36246.0
2017-02-03 15:15:00,56.51,56.56,56.49,56.53,37122.0,47.9949,48.0374,47.9779,48.0119,37122.0
2017-02-03 15:20:00,56.53,56.53,56.48,56.5,48115.0,48.0119,48.0119,47.9694,47.9864,48115.0
2017-02-03 15:25:00,56.5,56.52,56.49,56.5,37024.0,47.9864,48.0034,47.9779,47.9864,37024.0
2017-02-03 15:30:00,56.5,56.55,56.49,56.54,66044.0,47.9864,48.0289,47.9779,48.0204,66044.0
2017-02-03 15:35:00,56.54,56.6,56.52,56.58,47313.0,48.0204,48.0713,48.0034,48.0543,47313.0
2017-02-03 15:40:00,56.59,56.61,56.56,56.59,60292.0,48.0628,48.0798,48.0374,48.0628,60292.0
2017-02-03 15:45:00,56.58,56.68,56.58,56.64,99734.0,48.0543,48.1393,48.0543,48.1053,99734.0
2017-02-03 15:50:00,56.65,56.67,56.6,56.62,105859.0,48.1138,48.1308,48.0713,48.0883,105859.0
2017-02-03 15:55:00,56.62,56.64,56.55,56.57,333837.0,48.0883,48.1053,48.0289,48.0458,333837.0
2017-02-06 09:30:00,56.63,56.76,56.56,56.6,88613.0,48.0968,48.2072,48.0374,48.0713,88613.0
2017-02-06 09:35:00,56.62,56.72,56.62,56.69,40664.0,48.0883,48.1732,48.0883,48.1478,40664.0
2017-02-06 09:40:00,56.7,56.71,56.54,56.55,88665.0,48.1563,48.1648,48.0204,48.0289,88665.0
2017-02-06 09:45:00,56.57,56.6,56.4,56.43,80284.0,48.0458,48.0713,47.9015,47.9269,80284.0
2017-02-06 09:50:00,56.43,56.44,56.25,56.39,103397.0,47.9269,47.9354,47.7741,47.893,103397.0
2017-02-06 09:55:00,56.39,56.5,56.38,56.41,42764.0,47.893,47.9864,47.8845,47.91,42764.0
2017-02-06 10:00:00,56.4,56.42,56.31,56.33,43889.0,47.9015,47.9185,47.825,47.842,43889.0
2017-02-06 10:05:00,56.33,56.4,56.29,56.35,29202.0,47.842,47.9015,47.808,47.859,29202.0
2017-02-06 10:10:00,56.34,56.38,56.27,56.28,61253.0,47.8505,47.8845,47.7911,47.7995,61253.0
2017-02-06 10:15:00,56.28,56.4,56.27,56.31,36421.0,47.7995,47.9015,47.7911,47.825,36421.0
2017-02-06 10:20:00,56.31,56.37,56.27,56.3,34758.0,47.825,47.876,47.7911,47.8165,34758.0
2017-02-06 10:25:00,56.3,56.37,56.27,56.3,32821.0,47.8165,47.876,47.7911,47.8165,32821.0
2017-02-06 10:30:00,56.29,56.32,56.22,56.27,109793.0,47.808,47.8335,47.7486,47.7911,109793.0
2017-02-06 10:35:00,56.28,56.35,56.24,56.34,59196.0,47.7995,47.859,47.7656,47.8505,59196.0
2017-02-06 10:40:00,56.35,56.35,56.25,56.3,51777.0,47.859,47.859,47.7741,47.8165,51777.0
2017-02-06 10:45:00,56.3,56.41,56.29,56.41,79976.0,47.8165,47.91,47.808,47.91,79976.0
2017-02-06 10:50:00,56.41,56.49,56.4,56.45,58282.0,47.91,47.9779,47.9015,47.9439,58282.0
2017-02-06 10:55:00,56.46,56.48,56.35,56.37,22349.0,47.9524,47.9694,47.859,47.876,22349.0
2017-02-06 11:00:00,56.36,56.47,56.34,56.45,38495.0,47.8675,47.9609,47.8505,47.9439,38495.0
2017-02-06 11:05:00,56.45,56.54,56.44,56.53,37155.0,47.9439,48.0204,47.9354,48.0119,37155.0
2017-02-06 11:10:00,56.53,56.55,56.48,56.5,25909.0,48.0119,48.0289,47.9694,47.9864,25909.0
2017-02-06 11:15:00,56.5,56.58,56.5,56.54,42010.0,47.9864,48.0543,47.9864,48.0204,42010.0
2017-02-06 11:20:00,56.55,56.59,56.53,56.56,24895.0,48.0289,48.0628,48.0119,48.0374,24895.0
2017-02-06 11:25:00,56.57,56.65,56.56,56.57,35269.0,48.0458,48.1138,48.0374,48.0458,35269.0
2017-02-06 11:30:00,56.57,56.61,56.49,56.5,29413.0,48.0458,48.0798,47.9779,47.9864,29413.0
2017-02-06 11:35:00,56.51,56.57,56.47,56.51,35168.0,47.9949,48.0458,47.9609,47.9949,35168.0
2017-02-06 11:40:00,56.5,56.53,56.36,56.38,46747.0,47.9864,48.0119,47.8675,47.8845,46747.0
2017-02-06 11:45:00,56.37,56.41,56.3,56.31,24639.0,47.876,47.91,47.8165,47.825,24639.0
2017-02-06 11:50:00,56.31,56.32,56.22,56.23,28990.0,47.825,47.8335,47.7486,47.7571,28990.0
2017-02-06 11:55:00,56.23,56.28,56.19,56.23,52271.0,47.7571,47.7995,47.7231,47.7571,52271.0
2017-02-06 12:00:00,56.23,56.26,56.22,56.22,37391.0,47.7571,47.7826,47.7486,47.7486,37391.0
2017-02-06 12:05:00,56.22,56.23,56.17,56.17,45047.0,47.7486,47.7571,47.7061,47.7061,45047.0
2017-02-06 12:10:00,56.19,56.24,56.16,56.23,50927.0,47.7231,47.7656,47.6976,47.7571,50927.0
2017-02-06 12:15:00,56.23,56.23,56.19,56.19,15133.0,47.7571,47.7571,47.7231,47.7231,15133.0
2017-02-06 12:20:00,56.2,56.22,56.15,56.19,13793.0,47.7316,47.7486,47.6891,47.7231,13793.0
2017-02-06 12:25:00,56.19,56.2,56.14,56.17,19266.0,47.7231,47.7316,47.6806,47.7061,19266.0
2017-02-06 12:30:00,56.16,56.18,56.14,56.16,24487.0,47.6976,47.7146,47.6806,47.6976,24487.0
2017-02-06 12:35:00,56.17,56.19,56.14,56.18,27962.0,47.7061,47.7231,47.6806,47.7146,27962.0
2017-02-06 12:40:00,56.17,56.21,56.16,56.19,24236.0,47.7061,47.7401,47.6976,47.7231,24236.0
2017-02-06 12:45:00,56.19,56.19,56.13,56.17,13891.0,47.7231,47.7231,47.6721,47.7061,13891.0
2017-02-06 12:50:00,56.16,56.23,56.16,56.23,41097.0,47.6976,47.7571,47.6976,47.7571,41097.0
2017-02-06 12:55:00,56.23,56.24,56.17,56.19,21748.0,47.7571,47.7656,47.7061,47.7231,21748.0
2017-02-06 13:00:00,56.18,56.24,56.16,56.16,20705.0,47.7146,47.7656,47.6976,47.6976,20705.0
2017-02-06 13:05:00,56.16,56.23,56.15,56.18,28741.0,47.6976,47.7571,47.6891,47.7146,28741.0
2017-02-06 13:10:00,56.18,56.18,56.13,56.14,42807.0,47.7146,47.7146,47.6721,47.6806,42807.0
2017-02-06 13:15:00,56.13,56.15,56.08,56.11,43094.0,47.6721,47.6891,47.6297,47.6552,43094.0
2017-02-06 13:20:00,56.12,56.16,56.11,56.14,34883.0,47.6637,47.6976,47.6552,47.6806,34883.0
2017-02-06 13:25:00,56.15,56.17,56.13,56.14,24025.0,47.6891,47.7061,47.6721,47.6806,24025.0
2017-02-06 13:30:00,56.13,56.13,56.1,56.13,17132.0,47.6721,47.6721,47.6467,47.6721,17132.0
2017-02-06 13:35:00,56.13,56.15,56.09,56.09,17869.0,47.6721,47.6891,47.6382,47.6382,17869.0
2017-02-06 13:40:00,56.09,56.14,56.08,56.14,33819.0,47.6382,47.6806,47.6297,47.6806,33819.0
2017-02-06 13:45:00,56.13,56.13,56.05,56.08,23927.0,47.6721,47.6721,47.6042,47.6297,23927.0
2017-02-06 13:50:00,56.08,56.16,56.07,56.13,55314.0,47.6297,47.6976,47.6212,47.6721,55314.0
2017-02-06 13:55:00,56.14,56.18,56.13,56.17,29735.0,47.6806,47.7146,47.6721,47.7061,29735.0
2017-02-06 14:00:00,56.18,56.19,56.15,56.19,30236.0,47.7146,47.7231,47.6891,47.7231,30236.0
2017-02-06 14:05:00,56.18,56.2,56.14,56.2,29646.0,47.7146,47.7316,47.6806,47.7316,29646.0
2017-02-06 14:10:00,56.2,56.25,56.18,56.25,35332.0,47.7316,47.7741,47.7146,47.7741,35332.0
2017-02-06 14:15:00,56.25,56.26,56.15,56.19,45568.0,47.7741,47.7826,47.6891,47.7231,45568.0
2017-02-06 14:20:00,56.18,56.19,56.08,56.09,34188.0,47.7146,47.7231,47.6297,47.6382,34188.0
2017-02-06 14:25:00,56.08,56.14,56.06,56.14,67573.0,47.6297,47.6806,47.6127,47.6806,67573.0
2017-02-06 14:30:00,56.14,56.24,56.13,56.22,67836.0,47.6806,47.7656,47.6721,47.7486,67836.0
2017-02-06 14:35:00,56.22,56.23,56.17,56.2,23220.0,47.7486,47.7571,47.7061,47.7316,23220.0
2017-02-06 14:40:00,56.2,56.2,56.14,56.15,26241.0,47.7316,47.7316,47.6806,47.6891,26241.0
2017-02-06 14:45:00,56.16,56.19,56.13,56.17,27045.0,47.6976,47.7231,47.6721,47.7061,27045.0
2017-02-06 14:50:00,56.17,56.17,56.15,56.16,20443.0,47.7061,47.7061,47.6891,47.6976,20443.0
2017-02-06 14:55:00,56.16,56.22,56.15,56.2,33918.0,47.6976,47.7486,47.6891,47.7316,33918.0
2017-02-06 15:00:00,56.2,56.22,56.19,56.2,34462.0,47.7316,47.7486,47.7231,47.7316,34462.0
2017-02-06 15:05:00,56.2,56.2,56.15,56.15,32661.0,47.7316,47.7316,47.6891,47.6891,32661.0
2017-02-06 15:10:00,56.16,56.2,56.11,56.11,42724.0,47.6976,47.7316,47.6552,47.6552,42724.0
2017-02-06 15:15:00,56.12,56.2,56.11,56.17,24568.0,47.6637,47.7316,47.6552,47.7061,24568.0
2017-02-06 15:20:00,56.18,56.22,56.17,56.21,22686.0,47.7146,47.7486,47.7061,47.7401,22686.0
2017-02-06 15:25:00,56.22,56.22,56.18,56.19,31283.0,47.7486,47.7486,47.7146,47.7231,31283.0
2017-02-06 15:30:00,56.19,56.19,56.12,56.13,94820.0,47.7231,47.7231,47.6637,47.6721,94820.0
2017-02-06 15:35:00,56.13,56.15,56.11,56.15,85382.0,47.6721,47.6891,47.6552,47.6891,85382.0
2017-02-06 15:40:00,56.14,56.16,56.13,56.14,94989.0,47.6806,47.6976,47.6721,47.6806,94989.0
2017-02-06 15:45:00,56.14,56.15,56.04,56.04,155764.0,47.6806,47.6891,47.5957,47.5957,155764.0
2017-02-06 15:50:00,56.04,56.05,56.02,56.02,153122.0,47.5957,47.6042,47.5787,47.5787,153122.0
2017-02-06 15:55:00,56.03,56.12,56.01,56.09,462245.0,47.5872,47.6637,47.5702,47.6382,462245.0
2017-02-07 09:30:00,55.74,55.87,55.59,55.71,170786.0,47.3409,47.4513,47.2135,47.3154,170786.0
2017-02-07 09:35:00,55.73,55.87,55.58,55.86,145814.0,47.3324,47.4513,47.205,47.4428,145814.0
2017-02-07 09:40:00,55.83,56.0,55.82,55.92,63423.0,47.4174,47.5617,47.4089,47.4938,63423.0
2017-02-07 09:45:00,55.91,55.99,55.79,55.83,85422.0,47.4853,47.5532,47.3834,47.4174,85422.0
2017-02-07 09:50:00,55.83,55.94,55.68,55.69,83965.0,47.4174,47.5108,47.29,47.2985,83965.0
2017-02-07 09:55:00,55.69,55.73,55.51,55.54,141368.0,47.2985,47.3324,47.1456,47.1711,141368.0
2017-02-07 10:00:00,55.54,55.55,55.41,55.49,130917.0,47.1711,47.1795,47.0606,47.1286,130917.0
2017-02-07 10:05:00,55.5,55.63,55.47,55.58,134358.0,47.1371,47.2475,47.1116,47.205,134358.0
2017-02-07 10:10:00,55.57,55.72,55.54,55.7,45977.0,47.1965,47.3239,47.1711,47.3069,45977.0
2017-02-07 10:15:00,55.69,55.73,55.61,55.67,77997.0,47.2985,47.3324,47.2305,47.2815,77997.0
2017-02-07 10:20:00,55.67,55.8,55.66,55.79,74671.0,47.2815,47.3919,47.273,47.3834,74671.0
2017-02-07 10:25:00,55.78,55.8,55.73,55.76,85409.0,47.3749,47.3919,47.3324,47.3579,85409.0
2017-02-07 10:30:00,55.75,55.78,55.66,55.66,58891.0,47.3494,47.3749,47.273,47.273,58891.0
2017-02-07 10:35:00,55.67,55.72,55.66,55.69,38815.0,47.2815,47.3239,47.273,47.2985,38815.0
2017-02-07 10:40:00,55.69,55.7,55.58,55.59,85050.0,47.2985,47.3069,47.205,47.2135,85050.0
2017-02-07 10:45:00,55.59,55.65,55.52,55.65,40255.0,47.2135,47.2645,47.1541,47.2645,40255.0
2017-02-07 10:50:00,55.64,55.69,55.62,55.64,55232.0,47.256,47.2985,47.239,47.256,55232.0
2017-02-07 10:55:00,55.64,55.66,55.58,55.64,38964.0,47.256,47.273,47.205,47.256,38964.0
2017-02-07 11:00:00,55.63,55.72,55.62,55.72,67258.0,47.2475,47.3239,47.239,47.3239,67258.0
2017-02-07 11:05:00,55.72,55.74,55.67,55.73,48735.0,47.3239,47.3409,47.2815,47.3324,48735.0
2017-02-07 11:10:00,55.73,55.76,55.62,55.63,41268.0,47.3324,47.3579,47.239,47.2475,41268.0
2017-02-07 11:15:00,55.62,55.63,55.51,55.54,101211.0,47.239,47.2475,47.1456,47.1711,101211.0
2017-02-07 11:20:00,55.55,55.57,55.52,55.54,30670.0,47.1795,47.1965,47.1541,47.1711,30670.0
2017-02-07 11:25:00,55.54,55.55,55.33,55.34,103454.0,47.1711,47.1795,46.9927,47.0012,103454.0
2017-02-07 11:30:00,55.35,55.46,55.3,55.3,71780.0,47.0097,47.1031,46.9672,46.9672,71780.0
2017-02-07 11:35:00,55.3,55.31,54.97,54.98,176928.0,46.9672,46.9757,46.6869,46.6954,176928.0
2017-02-07 11:40:00,54.98,55.01,54.91,54.96,71924.0,46.6954,46.7209,46.636,46.6784,71924.0
2017-02-07 11:45:00,54.97,55.01,54.93,54.96,66817.0,46.6869,46.7209,46.653,46.6784,66817.0
2017-02-07 11:50:00,54.95,55.0,54.89,54.9,116557.0,46.67,46.7124,46.619,46.6275,116557.0
2017-02-07 11:55:00,54.9,54.9,54.77,54.8,80502.0,46.6275,46.6275,46.5171,46.5426,80502.0
2017-02-07 12:00:00,54.8,54.97,54.79,54.96,42438.0,46.5426,46.6869,46.5341,46.6784,42438.0
2017-02-07 12:05:00,54.96,54.96,54.78,54.81,64311.0,46.6784,46.6784,46.5256,46.5511,64311.0
2017-02-07 12:10:00,54.81,54.94,54.81,54.89,35080.0,46.5511,46.6615,46.5511,46.619,35080.0
2017-02-07 12:15:00,54.89,54.91,54.74,54.83,36197.0,46.619,46.636,46.4916,46.568,36197.0
2017-02-07 12:20:00,54.83,54.84,54.69,54.74,50488.0,46.568,46.5765,46.4491,46.4916,50488.0
2017-02-07 12:25:00,54.75,54.88,54.71,54.88,47756.0,46.5001,46.6105,46.4661,46.6105,47756.0
2017-02-07 12:30:00,54.88,54.98,54.84,54.96,40647.0,46.6105,46.6954,46.5765,46.6784,40647.0
2017-02-07 12:35:00,54.96,54.98,54.92,54.97,34101.0,46.6784,46.6954,46.6445,46.6869,34101.0
2017-02-07 12:40:00,54.97,55.0,54.86,54.88,40810.0,46.6869,46.7124,46.5935,46.6105,40810.0
2017-02-07 12:45:00,54.87,54.88,54.72,54.75,43092.0,46.602,46.6105,46.4746,46.5001,43092.0
2017-02-07 12:50:00,54.74,54.81,54.73,54.78,37697.0,46.4916,46.5511,46.4831,46.5256,37697.0
2017-02-07 12:55:00,54.79,54.8,54.74,54.75,45964.0,46.5341,46.5426,46.4916,46.5001,45964.0
2017-02-07 13:00:00,54.74,54.8,54.7,54.73,80406.0,46.4916,46.5426,46.4576,46.4831,80406.0
2017-02-07 13:05:00,54.72,54.72,54.62,54.63,61700.0,46.4746,46.4746,46.3897,46.3982,61700.0
2017-02-07 13:10:00,54.63,54.79,54.6,54.79,66440.0,46.3982,46.5341,46.3727,46.5341,66440.0
2017-02-07 13:15:00,54.78,54.9,54.73,54.88,30541.0,46.5256,46.6275,46.4831,46.6105,30541.0
2017-02-07 13:20:00,54.89,54.93,54.85,54.92,39218.0,46.619,46.653,46.585,46.6445,39218.0
2017-02-07 13:25:00,54.93,54.94,54.88,54.94,25138.0,46.653,46.6615,46.6105,46.6615,25138.0
2017-02-07 13:30:00,54.93,54.98,54.89,54.94,48957.0,46.653,46.6954,46.619,46.6615,48957.0
2017-02-07 13:35:00,54.96,55.07,54.95,55.07,52967.0,46.6784,46.7719,46.67,46.7719,52967.0
2017-02-07 13:40:00,55.08,55.08,55.03,55.04,22682.0,46.7804,46.7804,46.7379,46.7464,22682.0
2017-02-07 13:45:00,55.05,55.11,55.04,55.09,58603.0,46.7549,46.8058,46.7464,46.7889,58603.0
2017-02-07 13:50:00,55.08,55.15,55.07,55.09,37518.0,46.7804,46.8398,46.7719,46.7889,37518.0
2017-02-07 13:55:00,55.09,55.11,55.05,55.05,35654.0,46.7889,46.8058,46.7549,46.7549,35654.0
2017-02-07 14:00:00,55.05,55.09,55.03,55.05,45550.0,46.7549,46.7889,46.7379,46.7549,45550.0
2017-02-07 14:05:00,55.05,55.08,55.01,55.02,57261.0,46.7549,46.7804,46.7209,46.7294,57261.0
2017-02-07 14:10:00,55.02,55.02,54.91,54.94,23103.0,46.7294,46.7294,46.636,46.6615,23103.0
2017-02-07 14:15:00,54.94,54.96,54.8,54.8,67348.0,46.6615,46.6784,46.5426,46.5426,67348.0
2017-02-07 14:20:00,54.81,54.84,54.71,54.75,78259.0,46.5511,46.5765,46.4661,46.5001,78259.0
2017-02-07 14:25:00,54.75,54.81,54.7,54.81,49849.0,46.5001,46.5511,46.4576,46.5511,49849.0
2017-02-07 14:30:00,54.81,54.89,54.77,54.77,65331.0,46.5511,46.619,46.5171,46.5171,65331.0
2017-02-07 14:35:00,54.78,54.83,54.75,54.75,54553.0,46.5256,46.568,46.5001,46.5001,54553.0
2017-02-07 14:40:00,54.76,54.77,54.72,54.74,76715.0,46.5086,46.5171,46.4746,46.4916,76715.0
2017-02-07 14:45:00,54.75,54.8,54.73,54.79,84649.0,46.5001,46.5426,46.4831,46.5341,84649.0
2017-02-07 14:50:00,54.78,54.81,54.74,54.79,77741.0,46.5256,46.5511,46.4916,46.5341,77741.0
2017-02-07 14:55:00,54.79,54.81,54.72,54.79,84472.0,46.5341,46.5511,46.4746,46.5341,84472.0
2017-02-07 15:00:00,54.78,54.83,54.74,54.83,98444.0,46.5256,46.568,46.4916,46.568,98444.0
2017-02-07 15:05:00,54.83,54.87,54.8,54.87,73114.0,46.568,46.602,46.5426,46.602,73114.0
2017-02-07 15:10:00,54.87,54.9,54.84,54.87,118302.0,46.602,46.6275,46.5765,46.602,118302.0
2017-02-07 15:15:00,54.88,54.88,54.81,54.86,104831.0,46.6105,46.6105,46.5511,46.5935,104831.0
2017-02-07 15:20:00,54.86,54.89,54.83,54.85,94082.0,46.5935,46.619,46.568,46.585,94082.0
2017-02-07 15:25:00,54.84,55.01,54.84,55.0,111094.0,46.5765,46.7209,46.5765,46.7124,111094.0
2017-02-07 15:30:00,55.0,55.02,54.93,54.95,102870.0,46.7124,46.7294,46.653,46.67,102870.0
2017-02-07 15:35:00,54.95,54.96,54.88,54.9,163753.0,46.67,46.6784,46.6105,46.6275,163753.0
2017-02-07 15:40:00,54.9,54.91,54.84,54.9,130736.0,46.6275,46.636,46.5765,46.6275,130736.0
2017-02-07 15:45:00,54.91,54.92,54.83,54.86,263616.0,46.636,46.6445,46.568,46.5935,263616.0
2017-02-07 15:50:00,54.86,54.91,54.84,54.85,262739.0,46.5935,46.636,46.5765,46.585,262739.0
2017-02-07 15:55:00,54.85,54.9,54.83,54.86,583079.0,46.585,46.6275,46.568,46.5935,583079.0
2017-02-08 09:30:00,54.59,54.65,54.25,54.35,156828.0,46.3642,46.4152,46.0754,46.1604,156828.0
2017-02-08 09:35:00,54.32,54.54,54.12,54.35,100281.0,46.1349,46.3217,45.965,46.1604,100281.0
2017-02-08 09:40:00,54.35,54.4,54.21,54.27,86164.0,46.1604,46.2028,46.0415,46.0924,86164.0
2017-02-08 09:45:00,54.27,54.27,53.93,53.94,119106.0,46.0924,46.0924,45.8037,45.8121,119106.0
2017-02-08 09:50:00,53.95,54.09,53.83,53.84,122146.0,45.8206,45.9395,45.7187,45.7272,122146.0
2017-02-08 09:55:00,53.84,53.87,53.53,53.64,181479.0,45.7272,45.7527,45.4639,45.5574,181479.0
2017-02-08 10:00:00,53.65,53.88,53.6,53.74,313621.0,45.5658,45.7612,45.5234,45.6423,313621.0
2017-02-08 10:05:00,53.74,53.76,53.63,53.64,101917.0,45.6423,45.6593,45.5489,45.5574,101917.0
2017-02-08 10:10:00,53.63,53.96,53.5,53.96,609979.0,45.5489,45.8291,45.4384,45.8291,609979.0
2017-02-08 10:15:00,53.97,53.98,53.88,53.98,184793.0,45.8376,45.8461,45.7612,45.8461,184793.0
2017-02-08 10:20:00,53.97,54.02,53.89,53.98,218752.0,45.8376,45.8801,45.7697,45.8461,218752.0
2017-02-08 10:25:00,53.98,54.28,53.98,54.22,217230.0,45.8461,46.1009,45.8461,46.05,217230.0
2017-02-08 10:30:00,54.22,54.32,54.04,54.05,326836.0,46.05,46.1349,45.8971,45.9056,326836.0
2017-02-08 10:35:00,54.05,54.23,54.04,54.22,310456.0,45.9056,46.0584,45.8971,46.05,310456.0
2017-02-08 10:40:00,54.23,54.5,54.11,54.41,353318.0,46.0584,46.2878,45.9565,46.2113,353318.0
2017-02-08 10:45:00,54.41,54.65,54.41,54.6,152289.0,46.2113,46.4152,46.2113,46.3727,152289.0
2017-02-08 10:50:00,54.61,54.67,54.54,54.55,129559.0,46.3812,46.4321,46.3217,46.3302,129559.0
2017-02-08 10:55:00,54.56,54.77,54.56,54.77,76498.0,46.3387,46.5171,46.3387,46.5171,76498.0
2017-02-08 11:00:00,54.77,55.0,54.76,54.87,179410.0,46.5171,46.7124,46.5086,46.602,179410.0
2017-02-08 11:05:00,54.88,55.15,54.86,55.11,184177.0,46.6105,46.8398,46.5935,46.8058,184177.0
2017-02-08 11:10:00,55.12,55.19,54.95,55.05,141470.0,46.8143,46.8738,46.67,46.7549,141470.0
2017-02-08 11:15:00,55.04,55.17,55.0,55.1,122812.0,46.7464,46.8568,46.7124,46.7974,122812.0
2017-02-08 11:20:00,55.1,55.25,55.08,55.19,154111.0,46.7974,46.9248,46.7804,46.8738,154111.0
2017-02-08 11:25:00,55.19,55.2,55.1,55.14,92555.0,46.8738,46.8823,46.7974,46.8313,92555.0
2017-02-08 11:30:00,55.14,55.14,55.05,55.06,99089.0,46.8313,46.8313,46.7549,46.7634,99089.0
2017-02-08 11:35:00,55.05,55.09,54.9,54.93,196609.0,46.7549,46.7889,46.6275,46.653,196609.0
2017-02-08 11:40:00,54.93,54.99,54.88,54.93,98865.0,46.653,46.7039,46.6105,46.653,98865.0
2017-02-08 11:45:00,54.92,54.93,54.8,54.82,68121.0,46.6445,46.653,46.5426,46.5595,68121.0
2017-02-08 11:50:00,54.81,54.99,54.81,54.91,79313.0,46.5511,46.7039,46.5511,46.636,79313.0
2017-02-08 11:55:00,54.91,55.03,54.89,55.0,63777.0,46.636,46.7379,46.619,46.7124,63777.0
2017-02-08 12:00:00,55.0,55.11,55.0,55.08,67111.0,46.7124,46.8058,46.7124,46.7804,67111.0
2017-02-08 12:05:00,55.08,55.13,55.01,55.09,97505.0,46.7804,46.8228,46.7209,46.7889,97505.0
2017-02-08 12:10:00,55.1,55.11,54.94,54.94,41908.0,46.7974,46.8058,46.6615,46.6615,41908.0
2017-02-08 12:15:00,54.94,54.97,54.91,54.91,24025.0,46.6615,46.6869,46.636,46.636,24025.0
2017-02-08 12:20:00,54.92,54.92,54.8,54.8,61320.0,46.6445,46.6445,46.5426,46.5426,61320.0
2017-02-08 12:25:00,54.8,54.9,54.79,54.87,95678.0,46.5426,46.6275,46.5341,46.602,95678.0
2017-02-08 12:30:00,54.87,54.97,54.81,54.97,63810.0,46.602,46.6869,46.5511,46.6869,63810.0
2017-02-08 12:35:00,54.98,55.0,54.9,54.94,42695.0,46.6954,46.7124,46.6275,46.6615,42695.0
2017-02-08 12:40:00,54.94,55.05,54.94,55.04,43551.0,46.6615,46.7549,46.6615,46.7464,43551.0
2017-02-08 12:45:00,55.03,55.03,54.94,54.96,43486.0,46.7379,46.7379,46.6615,46.6784,43486.0
2017-02-08 12:50:00,54.97,55.05,54.97,55.03,30826.0,46.6869,46.7549,46.6869,46.7379,30826.0
2017-02-08 12:55:00,55.03,55.03,54.96,54.99,43757.0,46.7379,46.7379,46.6784,46.7039,43757.0
2017-02-08 13:00:00,54.98,55.09,54.96,55.09,45137.0,46.6954,46.7889,46.6784,46.7889,45137.0
2017-02-08 13:05:00,55.09,55.13,55.05,55.07,58766.0,46.7889,46.8228,46.7549,46.7719,58766.0
2017-02-08 13:10:00,55.07,55.08,55.02,55.06,29033.0,46.7719,46.7804,46.7294,46.7634,29033.0
2017-02-08 13:15:00,55.05,55.11,55.02,55.1,35245.0,46.7549,46.8058,46.7294,46.7974,35245.0
2017-02-08 13:20:00,55.11,55.12,55.06,55.09,21686.0,46.8058,46.8143,46.7634,46.7889,21686.0
2017-02-08 13:25:00,55.08,55.13,55.05,55.07,44840.0,46.7804,46.8228,46.7549,46.7719,44840.0
2017-02-08 13:30:00,55.07,55.08,55.0,55.02,36554.0,46.7719,46.7804,46.7124,46.7294,36554.0
2017-02-08 13:35:00,55.02,55.07,55.0,55.05,32005.0,46.7294,46.7719,46.7124,46.7549,32005.0
2017-02-08 13:40:00,55.05,55.08,54.99,55.0,40113.0,46.7549,46.7804,46.7039,46.7124,40113.0
2017-02-08 13:45:00,55.01,55.1,54.99,55.07,33020.0,46.7209,46.7974,46.7039,46.7719,33020.0
2017-02-08 13:50:00,55.07,55.08,55.02,55.03,30542.0,46.7719,46.7804,46.7294,46.7379,30542.0
2017-02-08 13:55:00,55.04,55.1,55.03,55.08,48123.0,46.7464,46.7974,46.7379,46.7804,48123.0
2017-02-08 14:00:00,55.07,55.15,55.06,55.1,109589.0,46.7719,46.8398,46.7634,46.7974,109589.0
2017-02-08 14:05:00,55.1,55.11,55.02,55.03,48556.0,46.7974,46.8058,46.7294,46.7379,48556.0
2017-02-08 14:10:00,55.03,55.08,54.95,54.98,53317.0,46.7379,46.7804,46.67,46.6954,53317.0
2017-02-08 14:15:00,54.98,55.06,54.97,55.04,50830.0,46.6954,46.7634,46.6869,46.7464,50830.0
2017-02-08 14:20:00,55.04,55.07,54.99,55.05,47883.0,46.7464,46.7719,46.7039,46.7549,47883.0
2017-02-08 14:25:00,55.05,55.09,55.0,55.08,32943.0,46.7549,46.7889,46.7124,46.7804,32943.0
2017-02-08 14:30:00,55.07,55.14,55.06,55.13,31286.0,46.7719,46.8313,46.7634,46.8228,31286.0
2017-02-08 14:35:00,55.13,55.18,55.12,55.16,26284.0,46.8228,46.8653,46.8143,46.8483,26284.0
2017-02-08 14:40:00,55.16,55.18,55.12,55.15,35954.0,46.8483,46.8653,46.8143,46.8398,35954.0
2017-02-08 14:45:00,55.15,55.2,55.14,55.2,33212.0,46.8398,46.8823,46.8313,46.8823,33212.0
2017-02-08 14:50:00,55.19,55.25,55.19,55.24,33005.0,46.8738,46.9248,46.8738,46.9163,33005.0
2017-02-08 14:55:00,55.25,55.28,55.22,55.24,51192.0,46.9248,46.9502,46.8993,46.9163,51192.0
2017-02-08 15:00:00,55.23,55.25,55.2,55.25,47302.0,46.9078,46.9248,46.8823,46.9248,47302.0
2017-02-08 15:05:00,55.24,55.24,55.19,55.24,39404.0,46.9163,46.9163,46.8738,46.9163,39404.0
2017-02-08 15:10:00,55.25,55.25,55.17,55.23,76193.0,46.9248,46.9248,46.8568,46.9078,76193.0
2017-02-08 15:15:00,55.23,55.28,55.22,55.25,47244.0,46.9078,46.9502,46.8993,46.9248,47244.0
2017-02-08 15:20:00,55.26,55.3,55.22,55.28,49623.0,46.9332,46.9672,46.8993,46.9502,49623.0
2017-02-08 15:25:00,55.29,55.32,55.26,55.31,78306.0,46.9587,46.9842,46.9332,46.9757,78306.0
2017-02-08 15:30:00,55.32,55.34,55.27,55.3,102130.0,46.9842,47.0012,46.9417,46.9672,102130.0
2017-02-08 15:35:00,55.3,55.32,55.27,55.3,99240.0,46.9672,46.9842,46.9417,46.9672,99240.0
2017-02-08 15:40:00,55.3,55.34,55.27,55.33,225777.0,46.9672,47.0012,46.9417,46.9927,225777.0
2017-02-08 15:45:00,55.33,55.33,55.25,55.26,131992.0,46.9927,46.9927,46.9248,46.9332,131992.0
2017-02-08 15:50:00,55.25,55.3,55.25,55.29,169277.0,46.9248,46.9672,46.9248,46.9587,169277.0
2017-02-08 15:55:00,55.29,55.45,55.27,55.45,524837.0,46.9587,47.0946,46.9417,47.0946,524837.0
2017-02-09 09:30:00,55.87,56.04,55.67,55.82,180699.0,47.4513,47.5957,47.2815,47.4089,180699.0
2017-02-09 09:35:00,55.83,55.99,55.8,55.84,239046.0,47.4174,47.5532,47.3919,47.4258,239046.0
2017-02-09 09:40:00,55.85,55.89,55.71,55.76,143949.0,47.4343,47.4683,47.3154,47.3579,143949.0
2017-02-09 09:45:00,55.76,55.85,55.65,55.82,101391.0,47.3579,47.4343,47.2645,47.4089,101391.0
2017-02-09 09:50:00,55.81,56.01,55.76,55.96,118570.0,47.4004,47.5702,47.3579,47.5278,118570.0
2017-02-09 09:55:00,55.95,56.0,55.8,55.92,93574.0,47.5193,47.5617,47.3919,47.4938,93574.0
2017-02-09 10:00:00,55.91,55.97,55.79,55.91,137819.0,47.4853,47.5363,47.3834,47.4853,137819.0
2017-02-09 10:05:00,55.91,55.99,55.87,55.88,133547.0,47.4853,47.5532,47.4513,47.4598,133547.0
2017-02-09 10:10:00,55.89,56.01,55.81,56.0,115421.0,47.4683,47.5702,47.4004,47.5617,115421.0
2017-02-09 10:15:00,56.0,56.01,55.92,56.0,73742.0,47.5617,47.5702,47.4938,47.5617,73742.0
2017-02-09 10:20:00,56.0,56.04,55.95,56.02,119713.0,47.5617,47.5957,47.5193,47.5787,119713.0
2017-02-09 10:25:00,56.01,56.21,55.97,56.21,112809.0,47.5702,47.7401,47.5363,47.7401,112809.0
2017-02-09 10:30:00,56.21,56.27,56.13,56.14,137984.0,47.7401,47.7911,47.6721,47.6806,137984.0
2017-02-09 10:35:00,56.14,56.21,56.14,56.19,39174.0,47.6806,47.7401,47.6806,47.7231,39174.0
2017-02-09 10:40:00,56.19,56.24,56.15,56.18,38913.0,47.7231,47.7656,47.6891,47.7146,38913.0
2017-02-09 10:45:00,56.17,56.23,56.15,56.22,45046.0,47.7061,47.7571,47.6891,47.7486,45046.0
2017-02-09 10:50:00,56.22,56.23,56.13,56.15,63981.0,47.7486,47.7571,47.6721,47.6891,63981.0
2017-02-09 10:55:00,56.16,56.28,56.16,56.26,93527.0,47.6976,47.7995,47.6976,47.7826,93527.0
2017-02-09 11:00:00,56.25,56.25,56.14,56.15,69974.0,47.7741,47.7741,47.6806,47.6891,69974.0
2017-02-09 11:05:00,56.15,56.16,56.05,56.07,100014.0,47.6891,47.6976,47.6042,47.6212,100014.0
2017-02-09 11:10:00,56.06,56.16,56.06,56.11,49780.0,47.6127,47.6976,47.6127,47.6552,49780.0
2017-02-09 11:15:00,56.11,56.13,56.06,56.06,74032.0,47.6552,47.6721,47.6127,47.6127,74032.0
2017-02-09 11:20:00,56.06,56.1,56.02,56.04,88461.0,47.6127,47.6467,47.5787,47.5957,88461.0
2017-02-09 11:25:00,56.03,56.14,56.03,56.13,102168.0,47.5872,47.6806,47.5872,47.6721,102168.0
2017-02-09 11:30:00,56.13,56.16,56.08,56.15,123144.0,47.6721,47.6976,47.6297,47.6891,123144.0
2017-02-09 11:35:00,56.14,56.15,56.07,56.09,66948.0,47.6806,47.6891,47.6212,47.6382,66948.0
2017-02-09 11:40:00,56.08,56.11,56.07,56.11,37531.0,47.6297,47.6552,47.6212,47.6552,37531.0
2017-02-09 11:45:00,56.11,56.15,56.1,56.13,43392.0,47.6552,47.6891,47.6467,47.6721,43392.0
2017-02-09 11:50:00,56.13,56.14,56.08,56.09,42483.0,47.6721,47.6806,47.6297,47.6382,42483.0
2017-02-09 11:55:00,56.08,56.2,56.07,56.19,108376.0,47.6297,47.7316,47.6212,47.7231,108376.0
2017-02-09 12:00:00,56.19,56.2,56.13,56.15,46522.0,47.7231,47.7316,47.6721,47.6891,46522.0
2017-02-09 12:05:00,56.14,56.23,56.12,56.23,56155.0,47.6806,47.7571,47.6637,47.7571,56155.0
2017-02-09 12:10:00,56.23,56.24,56.18,56.22,50210.0,47.7571,47.7656,47.7146,47.7486,50210.0
2017-02-09 12:15:00,56.22,56.23,56.17,56.23,58732.0,47.7486,47.7571,47.7061,47.7571,58732.0
2017-02-09 12:20:00,56.23,56.25,56.21,56.22,43265.0,47.7571,47.7741,47.7401,47.7486,43265.0
2017-02-09 12:25:00,56.22,56.27,56.2,56.22,53927.0,47.7486,47.7911,47.7316,47.7486,53927.0
2017-02-09 12:30:00,56.23,56.26,56.18,56.18,32871.0,47.7571,47.7826,47.7146,47.7146,32871.0
2017-02-09 12:35:00,56.18,56.18,56.13,56.13,33088.0,47.7146,47.7146,47.6721,47.6721,33088.0
2017-02-09 12:40:00,56.13,56.13,56.07,56.1,75114.0,47.6721,47.6721,47.6212,47.6467,75114.0
2017-02-09 12:45:00,56.1,56.12,56.05,56.08,56628.0,47.6467,47.6637,47.6042,47.6297,56628.0
2017-02-09 12:50:00,56.09,56.09,56.03,56.06,38908.0,47.6382,47.6382,47.5872,47.6127,38908.0
2017-02-09 12:55:00,56.05,56.07,56.02,56.04,20568.0,47.6042,47.6212,47.5787,47.5957,20568.0
2017-02-09 13:00:00,56.03,56.12,56.02,56.11,63567.0,47.5872,47.6637,47.5787,47.6552,63567.0
2017-02-09 13:05:00,56.11,56.16,56.1,56.16,49945.0,47.6552,47.6976,47.6467,47.6976,49945.0
2017-02-09 13:10:00,56.16,56.17,56.12,56.16,49283.0,47.6976,47.7061,47.6637,47.6976,49283.0
2017-02-09 13:15:00,56.16,56.23,56.14,56.22,27999.0,47.6976,47.7571,47.6806,47.7486,27999.0
2017-02-09 13:20:00,56.21,56.25,56.2,56.25,26088.0,47.7401,47.7741,47.7316,47.7741,26088.0
2017-02-09 13:25:00,56.24,56.26,56.21,56.25,30562.0,47.7656,47.7826,47.7401,47.7741,30562.0
2017-02-09 13:30:00,56.24,56.25,56.15,56.17,29892.0,47.7656,47.7741,47.6891,47.7061,29892.0
2017-02-09 13:35:00,56.18,56.19,56.13,56.19,30619.0,47.7146,47.7231,47.6721,47.7231,30619.0
2017-02-09 13:40:00,56.19,56.2,56.16,56.18,25558.0,47.7231,47.7316,47.6976,47.7146,25558.0
2017-02-09 13:45:00,56.18,56.2,56.17,56.19,38637.0,47.7146,47.7316,47.7061,47.7231,38637.0
2017-02-09 13:50:00,56.19,56.23,56.18,56.22,38860.0,47.7231,47.7571,47.7146,47.7486,38860.0
2017-02-09 13:55:00,56.22,56.29,56.22,56.27,65898.0,47.7486,47.808,47.7486,47.7911,65898.0
2017-02-09 14:00:00,56.27,56.3,56.26,56.29,78527.0,47.7911,47.8165,47.7826,47.808,78527.0
2017-02-09 14:05:00,56.28,56.31,56.25,56.3,118542.0,47.7995,47.825,47.7741,47.8165,118542.0
2017-02-09 14:10:00,56.3,56.44,56.3,56.42,114346.0,47.8165,47.9354,47.8165,47.9185,114346.0
2017-02-09 14:15:00,56.41,56.53,56.39,56.48,172698.0,47.91,48.0119,47.893,47.9694,172698.0
2017-02-09 14:20:00,56.48,56.52,56.48,56.5,49871.0,47.9694,48.0034,47.9694,47.9864,49871.0
2017-02-09 14:25:00,56.49,56.52,56.44,56.49,69494.0,47.9779,48.0034,47.9354,47.9779,69494.0
2017-02-09 14:30:00,56.49,56.58,56.47,56.57,123783.0,47.9779,48.0543,47.9609,48.0458,123783.0
2017-02-09 14:35:00,56.57,56.64,56.56,56.64,104833.0,48.0458,48.1053,48.0374,48.1053,104833.0
2017-02-09 14:40:00,56.64,56.72,56.63,56.68,86852.0,48.1053,48.1732,48.0968,48.1393,86852.0
2017-02-09 14:45:00,56.67,56.68,56.56,56.61,59148.0,48.1308,48.1393,48.0374,48.0798,59148.0
2017-02-09 14:50:00,56.62,56.65,56.6,56.63,81632.0,48.0883,48.1138,48.0713,48.0968,81632.0
2017-02-09 14:55:00,56.62,56.66,56.61,56.61,95639.0,48.0883,48.1223,48.0798,48.0798,95639.0
2017-02-09 15:00:00,56.61,56.62,56.51,56.53,73121.0,48.0798,48.0883,47.9949,48.0119,73121.0
2017-02-09 15:05:00,56.52,56.66,56.51,56.65,155716.0,48.0034,48.1223,47.9949,48.1138,155716.0
2017-02-09 15:10:00,56.64,56.68,56.62,56.64,167299.0,48.1053,48.1393,48.0883,48.1053,167299.0
2017-02-09 15:15:00,56.64,56.66,56.56,56.59,69638.0,48.1053,48.1223,48.0374,48.0628,69638.0
2017-02-09 15:20:00,56.6,56.6,56.56,56.58,106290.0,48.0713,48.0713,48.0374,48.0543,106290.0
2017-02-09 15:25:00,56.57,56.62,56.56,56.62,67714.0,48.0458,48.0883,48.0374,48.0883,67714.0
2017-02-09 15:30:00,56.61,56.63,56.58,56.59,194821.0,48.0798,48.0968,48.0543,48.0628,194821.0
2017-02-09 15:35:00,56.58,56.63,56.57,56.63,173652.0,48.0543,48.0968,48.0458,48.0968,173652.0
2017-02-09 15:40:00,56.63,56.7,56.59,56.7,141910.0,48.0968,48.1563,48.0628,48.1563,141910.0
2017-02-09 15:45:00,56.7,56.7,56.61,56.69,222133.0,48.1563,48.1563,48.0798,48.1478,222133.0
2017-02-09 15:50:00,56.69,56.7,56.66,56.68,251031.0,48.1478,48.1563,48.1223,48.1393,251031.0
2017-02-09 15:55:00,56.68,56.76,56.66,56.67,873011.0,48.1393,48.2072,48.1223,48.1308,873011.0
2017-02-10 09:30:00,57.07,57.36,57.0,57.17,559428.0,48.4705,48.7168,48.4111,48.5554,559428.0
2017-02-10 09:35:00,57.16,57.25,57.12,57.14,168427.0,48.5469,48.6234,48.513,48.53,168427.0
2017-02-10 09:40:00,57.14,57.23,57.09,57.19,89887.0,48.53,48.6064,48.4875,48.5724,89887.0
2017-02-10 09:45:00,57.17,57.33,57.16,57.32,138160.0,48.5554,48.6913,48.5469,48.6828,138160.0
2017-02-10 09:50:00,57.33,57.38,57.23,57.23,169038.0,48.6913,48.7338,48.6064,48.6064,169038.0
2017-02-10 09:55:00,57.23,57.27,57.12,57.16,104301.0,48.6064,48.6404,48.513,48.5469,104301.0
2017-02-10 10:00:00,57.17,57.21,57.03,57.04,195249.0,48.5554,48.5894,48.4365,48.445,195249.0
2017-02-10 10:05:00,57.04,57.12,56.97,56.97,127224.0,48.445,48.513,48.3856,48.3856,127224.0
2017-02-10 10:10:00,56.96,57.05,56.77,56.86,170257.0,48.3771,48.4535,48.2157,48.2922,170257.0
2017-02-10 10:15:00,56.86,56.97,56.82,56.83,91031.0,48.2922,48.3856,48.2582,48.2667,91031.0
2017-02-10 10:20:00,56.84,56.87,56.71,56.73,94136.0,48.2752,48.3006,48.1648,48.1817,94136.0
2017-02-10 10:25:00,56.75,56.76,56.61,56.68,43920.0,48.1987,48.2072,48.0798,48.1393,43920.0
2017-02-10 10:30:00,56.68,56.79,56.66,56.77,29917.0,48.1393,48.2327,48.1223,48.2157,29917.0
2017-02-10 10:35:00,56.77,56.87,56.77,56.82,175677.0,48.2157,48.3006,48.2157,48.2582,175677.0
2017-02-10 10:40:00,56.82,56.92,56.81,56.84,73907.0,48.2582,48.3431,48.2497,48.2752,73907.0
2017-02-10 10:45:00,56.85,57.03,56.84,56.97,61161.0,48.2837,48.4365,48.2752,48.3856,61161.0
2017-02-10 10:50:00,56.98,57.02,56.95,56.95,78139.0,48.3941,48.428,48.3686,48.3686,78139.0
2017-02-10 10:55:00,56.95,56.96,56.79,56.81,94783.0,48.3686,48.3771,48.2327,48.2497,94783.0
2017-02-10 11:00:00,56.8,56.81,56.72,56.76,63670.0,48.2412,48.2497,48.1732,48.2072,63670.0
2017-02-10 11:05:00,56.76,56.83,56.73,56.79,50263.0,48.2072,48.2667,48.1817,48.2327,50263.0
2017-02-10 11:10:00,56.79,56.79,56.7,56.7,135395.0,48.2327,48.2327,48.1563,48.1563,135395.0
2017-02-10 11:15:00,56.7,56.76,56.65,56.75,39266.0,48.1563,48.2072,48.1138,48.1987,39266.0
2017-02-10 11:20:00,56.76,56.76,56.72,56.75,61747.0,48.2072,48.2072,48.1732,48.1987,61747.0
2017-02-10 11:25:00,56.76,56.77,56.73,56.75,53284.0,48.2072,48.2157,48.1817,48.1987,53284.0
2017-02-10 11:30:00,56.77,56.89,56.73,56.88,50755.0,48.2157,48.3176,48.1817,48.3091,50755.0
2017-02-10 11:35:00,56.87,56.96,56.82,56.82,84491.0,48.3006,48.3771,48.2582,48.2582,84491.0
2017-02-10 11:40:00,56.82,56.88,56.81,56.86,70719.0,48.2582,48.3091,48.2497,48.2922,70719.0
2017-02-10 11:45:00,56.86,56.86,56.75,56.78,38252.0,48.2922,48.2922,48.1987,48.2242,38252.0
2017-02-10 11:50:00,56.78,56.8,56.7,56.7,39925.0,48.2242,48.2412,48.1563,48.1563,39925.0
2017-02-10 11:55:00,56.71,56.81,56.7,56.8,26981.0,48.1648,48.2497,48.1563,48.2412,26981.0
2017-02-10 12:00:00,56.8,56.85,56.77,56.82,68706.0,48.2412,48.2837,48.2157,48.2582,68706.0
2017-02-10 12:05:00,56.82,56.84,56.78,56.81,104057.0,48.2582,48.2752,48.2242,48.2497,104057.0
2017-02-10 12:10:00,56.81,56.87,56.79,56.84,43316.0,48.2497,48.3006,48.2327,48.2752,43316.0
2017-02-10 12:15:00,56.84,56.9,56.82,56.89,23642.0,48.2752,48.3261,48.2582,48.3176,23642.0
2017-02-10 12:20:00,56.88,56.9,56.83,56.9,44886.0,48.3091,48.3261,48.2667,48.3261,44886.0
2017-02-10 12:25:00,56.89,56.9,56.83,56.84,32751.0,48.3176,48.3261,48.2667,48.2752,32751.0
2017-02-10 12:30:00,56.84,56.89,56.84,56.89,72147.0,48.2752,48.3176,48.2752,48.3176,72147.0
2017-02-10 12:35:00,56.89,56.92,56.82,56.82,98021.0,48.3176,48.3431,48.2582,48.2582,98021.0
2017-02-10 12:40:00,56.82,56.83,56.77,56.81,77826.0,48.2582,48.2667,48.2157,48.2497,77826.0
2017-02-10 12:45:00,56.81,56.85,56.79,56.84,50880.0,48.2497,48.2837,48.2327,48.2752,50880.0
2017-02-10 12:50:00,56.84,56.84,56.71,56.73,265854.0,48.2752,48.2752,48.1648,48.1817,265854.0
2017-02-10 12:55:00,56.73,56.73,56.67,56.68,48900.0,48.1817,48.1817,48.1308,48.1393,48900.0
2017-02-10 13:00:00,56.68,56.71,56.67,56.69,61792.0,48.1393,48.1648,48.1308,48.1478,61792.0
2017-02-10 13:05:00,56.69,56.69,56.61,56.61,41900.0,48.1478,48.1478,48.0798,48.0798,41900.0
2017-02-10 13:10:00,56.61,56.67,56.6,56.65,54988.0,48.0798,48.1308,48.0713,48.1138,54988.0
2017-02-10 13:15:00,56.65,56.67,56.6,56.65,72486.0,48.1138,48.1308,48.0713,48.1138,72486.0
2017-02-10 13:20:00,56.65,56.66,56.56,56.62,91500.0,48.1138,48.1223,48.0374,48.0883,91500.0
2017-02-10 13:25:00,56.63,56.66,56.58,56.58,60026.0,48.0968,48.1223,48.0543,48.0543,60026.0
2017-02-10 13:30:00,56.57,56.58,56.51,56.53,94451.0,48.0458,48.0543,47.9949,48.0119,94451.0
2017-02-10 13:35:00,56.54,56.57,56.52,56.52,29412.0,48.0204,48.0458,48.0034,48.0034,29412.0
2017-02-10 13:40:00,56.51,56.52,56.43,56.47,50860.0,47.9949,48.0034,47.9269,47.9609,50860.0
2017-02-10 13:45:00,56.47,56.56,56.46,56.55,65814.0,47.9609,48.0374,47.9524,48.0289,65814.0
2017-02-10 13:50:00,56.55,56.62,56.5,56.52,71517.0,48.0289,48.0883,47.9864,48.0034,71517.0
2017-02-10 13:55:00,56.52,56.58,56.51,56.51,24724.0,48.0034,48.0543,47.9949,47.9949,24724.0
2017-02-10 14:00:00,56.51,56.55,56.47,56.47,36436.0,47.9949,48.0289,47.9609,47.9609,36436.0
2017-02-10 14:05:00,56.47,56.52,56.46,56.5,43187.0,47.9609,48.0034,47.9524,47.9864,43187.0
2017-02-10 14:10:00,56.5,56.51,56.49,56.51,33935.0,47.9864,47.9949,47.9779,47.9949,33935.0
2017-02-10 14:15:00,56.51,56.51,56.48,56.49,26406.0,47.9949,47.9949,47.9694,47.9779,26406.0
2017-02-10 14:20:00,56.49,56.52,56.48,56.5,29813.0,47.9779,48.0034,47.9694,47.9864,29813.0
2017-02-10 14:25:00,56.5,56.51,56.44,56.46,40643.0,47.9864,47.9949,47.9354,47.9524,40643.0
2017-02-10 14:30:00,56.46,56.46,56.38,56.39,60474.0,47.9524,47.9524,47.8845,47.893,60474.0
2017-02-10 14:35:00,56.39,56.4,56.38,56.39,32440.0,47.893,47.9015,47.8845,47.893,32440.0
2017-02-10 14:40:00,56.39,56.46,56.38,56.45,29873.0,47.893,47.9524,47.8845,47.9439,29873.0
2017-02-10 14:45:00,56.44,56.45,56.43,56.44,34677.0,47.9354,47.9439,47.9269,47.9354,34677.0
2017-02-10 14:50:00,56.44,56.45,56.34,56.35,61981.0,47.9354,47.9439,47.8505,47.859,61981.0
2017-02-10 14:55:00,56.35,56.35,56.31,56.33,60699.0,47.859,47.859,47.825,47.842,60699.0
2017-02-10 15:00:00,56.33,56.34,56.3,56.32,39488.0,47.842,47.8505,47.8165,47.8335,39488.0
2017-02-10 15:05:00,56.32,56.33,56.21,56.22,68715.0,47.8335,47.842,47.7401,47.7486,68715.0
2017-02-10 15:10:00,56.22,56.24,56.12,56.13,63898.0,47.7486,47.7656,47.6637,47.6721,63898.0
2017-02-10 15:15:00,56.14,56.16,56.09,56.1,128294.0,47.6806,47.6976,47.6382,47.6467,128294.0
2017-02-10 15:20:00,56.11,56.16,56.06,56.1,138193.0,47.6552,47.6976,47.6127,47.6467,138193.0
2017-02-10 15:25:00,56.09,56.1,55.99,56.0,119380.0,47.6382,47.6467,47.5532,47.5617,119380.0
2017-02-10 15:30:00,56.0,56.11,56.0,56.1,125240.0,47.5617,47.6552,47.5617,47.6467,125240.0
2017-02-10 15:35:00,56.1,56.12,56.08,56.09,126522.0,47.6467,47.6637,47.6297,47.6382,126522.0
2017-02-10 15:40:00,56.1,56.18,56.08,56.15,121139.0,47.6467,47.7146,47.6297,47.6891,121139.0
2017-02-10 15:45:00,56.15,56.15,56.03,56.07,120906.0,47.6891,47.6891,47.5872,47.6212,120906.0
2017-02-10 15:50:00,56.08,56.09,56.01,56.02,189515.0,47.6297,47.6382,47.5702,47.5787,189515.0
2017-02-10 15:55:00,56.01,56.15,56.01,56.13,378573.0,47.5702,47.6891,47.5702,47.6721,378573.0
2017-02-13 09:30:00,56.14,56.36,56.14,56.27,172588.0,47.6806,47.8675,47.6806,47.7911,172588.0
2017-02-13 09:35:00,56.26,56.32,56.23,56.31,113243.0,47.7826,47.8335,47.7571,47.825,113243.0
2017-02-13 09:40:00,56.32,56.67,56.3,56.59,182990.0,47.8335,48.1308,47.8165,48.0628,182990.0
2017-02-13 09:45:00,56.59,56.76,56.55,56.57,98887.0,48.0628,48.2072,48.0289,48.0458,98887.0
2017-02-13 09:50:00,56.56,56.66,56.28,56.29,104218.0,48.0374,48.1223,47.7995,47.808,104218.0
2017-02-13 09:55:00,56.3,56.42,56.29,56.38,67818.0,47.8165,47.9185,47.808,47.8845,67818.0
2017-02-13 10:00:00,56.37,56.55,56.3,56.51,88338.0,47.876,48.0289,47.8165,47.9949,88338.0
2017-02-13 10:05:00,56.52,56.6,56.45,56.52,70880.0,48.0034,48.0713,47.9439,48.0034,70880.0
2017-02-13 10:10:00,56.52,56.65,56.47,56.63,145893.0,48.0034,48.1138,47.9609,48.0968,145893.0
2017-02-13 10:15:00,56.63,56.69,56.55,56.61,70239.0,48.0968,48.1478,48.0289,48.0798,70239.0
2017-02-13 10:20:00,56.61,56.68,56.58,56.59,92455.0,48.0798,48.1393,48.0543,48.0628,92455.0
2017-02-13 10:25:00,56.59,56.61,56.45,56.49,72877.0,48.0628,48.0798,47.9439,47.9779,72877.0
2017-02-13 10:30:00,56.49,56.61,56.41,56.57,57872.0,47.9779,48.0798,47.91,48.0458,57872.0
2017-02-13 10:35:00,56.57,56.6,56.46,56.48,91082.0,48.0458,48.0713,47.9524,47.9694,91082.0
2017-02-13 10:40:00,56.47,56.55,56.45,56.51,22468.0,47.9609,48.0289,47.9439,47.9949,22468.0
2017-02-13 10:45:00,56.51,56.56,56.48,56.51,67984.0,47.9949,48.0374,47.9694,47.9949,67984.0
2017-02-13 10:50:00,56.5,56.55,56.46,56.51,78252.0,47.9864,48.0289,47.9524,47.9949,78252.0
2017-02-13 10:55:00,56.51,56.51,56.42,56.44,47405.0,47.9949,47.9949,47.9185,47.9354,47405.0
2017-02-13 11:00:00,56.45,56.51,56.42,56.43,46635.0,47.9439,47.9949,47.9185,47.9269,46635.0
2017-02-13 11:05:00,56.43,56.44,56.37,56.38,58492.0,47.9269,47.9354,47.876,47.8845,58492.0
2017-02-13 11:10:00,56.37,56.38,56.29,56.34,78812.0,47.876,47.8845,47.808,47.8505,78812.0
2017-02-13 11:15:00,56.34,56.35,56.26,56.32,86224.0,47.8505,47.859,47.7826,47.8335,86224.0
2017-02-13 11:20:00,56.32,56.38,56.27,56.29,73787.0,47.8335,47.8845,47.7911,47.808,73787.0
2017-02-13 11:25:00,56.3,56.34,56.2,56.21,53181.0,47.8165,47.8505,47.7316,47.7401,53181.0
2017-02-13 11:30:00,56.21,56.21,56.13,56.14,62760.0,47.7401,47.7401,47.6721,47.6806,62760.0
2017-02-13 11:35:00,56.13,56.16,56.06,56.14,81162.0,47.6721,47.6976,47.6127,47.6806,81162.0
2017-02-13 11:40:00,56.14,56.21,56.12,56.17,96153.0,47.6806,47.7401,47.6637,47.7061,96153.0
2017-02-13 11:45:00,56.18,56.18,56.12,56.13,68074.0,47.7146,47.7146,47.6637,47.6721,68074.0
2017-02-13 11:50:00,56.12,56.13,56.07,56.08,72753.0,47.6637,47.6721,47.6212,47.6297,72753.0
2017-02-13 11:55:00,56.07,56.07,56.0,56.02,49361.0,47.6212,47.6212,47.5617,47.5787,49361.0
2017-02-13 12:00:00,56.01,56.06,55.96,56.05,59229.0,47.5702,47.6127,47.5278,47.6042,59229.0
2017-02-13 12:05:00,56.06,56.12,56.05,56.1,23996.0,47.6127,47.6637,47.6042,47.6467,23996.0
2017-02-13 12:10:00,56.09,56.09,56.01,56.01,60967.0,47.6382,47.6382,47.5702,47.5702,60967.0
2017-02-13 12:15:00,56.01,56.03,55.99,56.02,64152.0,47.5702,47.5872,47.5532,47.5787,64152.0
2017-02-13 12:20:00,56.02,56.08,56.01,56.05,49432.0,47.5787,47.6297,47.5702,47.6042,49432.0
2017-02-13 12:25:00,56.04,56.15,56.03,56.15,47719.0,47.5957,47.6891,47.5872,47.6891,47719.0
2017-02-13 12:30:00,56.15,56.18,56.09,56.1,59028.0,47.6891,47.7146,47.6382,47.6467,59028.0
2017-02-13 12:35:00,56.1,56.12,56.08,56.12,36742.0,47.6467,47.6637,47.6297,47.6637,36742.0
2017-02-13 12:40:00,56.12,56.13,56.1,56.12,78031.0,47.6637,47.6721,47.6467,47.6637,78031.0
2017-02-13 12:45:00,56.11,56.19,56.1,56.16,122243.0,47.6552,47.7231,47.6467,47.6976,122243.0
2017-02-13 12:50:00,56.17,56.18,56.12,56.13,25890.0,47.7061,47.7146,47.6637,47.6721,25890.0
2017-02-13 12:55:00,56.12,56.24,56.12,56.24,75731.0,47.6637,47.7656,47.6637,47.7656,75731.0
2017-02-13 13:00:00,56.25,56.26,56.2,56.21,36730.0,47.7741,47.7826,47.7316,47.7401,36730.0
2017-02-13 13:05:00,56.21,56.21,56.17,56.19,28055.0,47.7401,47.7401,47.7061,47.7231,28055.0
2017-02-13 13:10:00,56.19,56.2,56.19,56.2,32276.0,47.7231,47.7316,47.7231,47.7316,32276.0
2017-02-13 13:15:00,56.2,56.29,56.19,56.28,52435.0,47.7316,47.808,47.7231,47.7995,52435.0
2017-02-13 13:20:00,56.28,56.3,56.23,56.25,62672.0,47.7995,47.8165,47.7571,47.7741,62672.0
2017-02-13 13:25:00,56.25,56.26,56.24,56.26,39208.0,47.7741,47.7826,47.7656,47.7826,39208.0
2017-02-13 13:30:00,56.26,56.29,56.24,56.28,37487.0,47.7826,47.808,47.7656,47.7995,37487.0
2017-02-13 13:35:00,56.28,56.36,56.27,56.35,28278.0,47.7995,47.8675,47.7911,47.859,28278.0
2017-02-13 13:40:00,56.34,56.35,56.31,56.35,27837.0,47.8505,47.859,47.825,47.859,27837.0
2017-02-13 13:45:00,56.34,56.38,56.34,56.38,76292.0,47.8505,47.8845,47.8505,47.8845,76292.0
2017-02-13 13:50:00,56.38,56.45,56.32,56.45,52706.0,47.8845,47.9439,47.8335,47.9439,52706.0
2017-02-13 13:55:00,56.45,56.47,56.42,56.46,27145.0,47.9439,47.9609,47.9185,47.9524,27145.0
2017-02-13 14:00:00,56.46,56.53,56.44,56.51,71556.0,47.9524,48.0119,47.9354,47.9949,71556.0
2017-02-13 14:05:00,56.5,56.52,56.46,56.52,55301.0,47.9864,48.0034,47.9524,48.0034,55301.0
2017-02-13 14:10:00,56.52,56.57,56.5,56.51,66599.0,48.0034,48.0458,47.9864,47.9949,66599.0
2017-02-13 14:15:00,56.51,56.51,56.4,56.4,35857.0,47.9949,47.9949,47.9015,47.9015,35857.0
2017-02-13 14:20:00,56.41,56.41,56.37,56.39,34866.0,47.91,47.91,47.876,47.893,34866.0
2017-02-13 14:25:00,56.39,56.41,56.34,56.41,101930.0,47.893,47.91,47.8505,47.91,101930.0
2017-02-13 14:30:00,56.41,56.46,56.39,56.4,81100.0,47.91,47.9524,47.893,47.9015,81100.0
2017-02-13 14:35:00,56.4,56.41,56.38,56.39,55933.0,47.9015,47.91,47.8845,47.893,55933.0
2017-02-13 14:40:00,56.39,56.39,56.34,56.35,55782.0,47.893,47.893,47.8505,47.859,55782.0
2017-02-13 14:45:00,56.36,56.41,56.35,56.41,96961.0,47.8675,47.91,47.859,47.91,96961.0
2017-02-13 14:50:00,56.41,56.41,56.33,56.36,47826.0,47.91,47.91,47.842,47.8675,47826.0
2017-02-13 14:55:00,56.36,56.36,56.3,56.31,43181.0,47.8675,47.8675,47.8165,47.825,43181.0
2017-02-13 15:00:00,56.31,56.34,56.3,56.32,51338.0,47.825,47.8505,47.8165,47.8335,51338.0
2017-02-13 15:05:00,56.32,56.35,56.3,56.32,53532.0,47.8335,47.859,47.8165,47.8335,53532.0
2017-02-13 15:10:00,56.31,56.35,56.3,56.35,61201.0,47.825,47.859,47.8165,47.859,61201.0
2017-02-13 15:15:00,56.35,56.36,56.34,56.36,84888.0,47.859,47.8675,47.8505,47.8675,84888.0
2017-02-13 15:20:00,56.37,56.37,56.35,56.35,45623.0,47.876,47.876,47.859,47.859,45623.0
2017-02-13 15:25:00,56.35,56.36,56.25,56.29,97241.0,47.859,47.8675,47.7741,47.808,97241.0
2017-02-13 15:30:00,56.3,56.35,56.29,56.3,93052.0,47.8165,47.859,47.808,47.8165,93052.0
2017-02-13 15:35:00,56.3,56.35,56.3,56.35,77656.0,47.8165,47.859,47.8165,47.859,77656.0
2017-02-13 15:40:00,56.35,56.37,56.33,56.37,159558.0,47.859,47.876,47.842,47.876,159558.0
2017-02-13 15:45:00,56.37,56.38,56.35,56.37,119532.0,47.876,47.8845,47.859,47.876,119532.0
2017-02-13 15:50:00,56.37,56.38,56.31,56.31,162892.0,47.876,47.8845,47.825,47.825,162892.0
2017-02-13 15:55:00,56.31,56.34,56.3,56.32,334631.0,47.825,47.8505,47.8165,47.8335,334631.0
2017-02-14 09:30:00,56.05,56.51,56.05,56.44,199590.0,47.6042,47.9949,47.6042,47.9354,199590.0
2017-02-14 09:35:00,56.43,56.51,56.34,56.4,85776.0,47.9269,47.9949,47.8505,47.9015,85776.0
2017-02-14 09:40:00,56.38,56.38,56.28,56.29,74149.0,47.8845,47.8845,47.7995,47.808,74149.0
2017-02-14 09:45:00,56.29,56.39,56.29,56.34,57116.0,47.808,47.893,47.808,47.8505,57116.0
2017-02-14 09:50:00,56.34,56.4,56.32,56.35,83512.0,47.8505,47.9015,47.8335,47.859,83512.0
2017-02-14 09:55:00,56.34,56.36,56.26,56.33,57908.0,47.8505,47.8675,47.7826,47.842,57908.0
2017-02-14 10:00:00,56.33,56.35,56.26,56.29,48541.0,47.842,47.859,47.7826,47.808,48541.0
2017-02-14 10:05:00,56.28,56.28,56.09,56.13,63908.0,47.7995,47.7995,47.6382,47.6721,63908.0
2017-02-14 10:10:00,56.12,56.29,56.11,56.29,72676.0,47.6637,47.808,47.6552,47.808,72676.0
2017-02-14 10:15:00,56.31,56.38,56.22,56.24,120279.0,47.825,47.8845,47.7486,47.7656,120279.0
2017-02-14 10:20:00,56.23,56.25,56.11,56.12,43544.0,47.7571,47.7741,47.6552,47.6637,43544.0
2017-02-14 10:25:00,56.11,56.16,56.04,56.06,54539.0,47.6552,47.6976,47.5957,47.6127,54539.0
2017-02-14 10:30:00,56.06,56.15,56.01,56.15,93846.0,47.6127,47.6891,47.5702,47.6891,93846.0
2017-02-14 10:35:00,56.14,56.15,56.05,56.12,44180.0,47.6806,47.6891,47.6042,47.6637,44180.0
2017-02-14 10:40:00,56.12,56.12,56.05,56.1,28170.0,47.6637,47.6637,47.6042,47.6467,28170.0
2017-02-14 10:45:00,56.1,56.15,56.05,56.09,102131.0,47.6467,47.6891,47.6042,47.6382,102131.0
2017-02-14 10:50:00,56.09,56.1,56.02,56.1,53282.0,47.6382,47.6467,47.5787,47.6467,53282.0
2017-02-14 10:55:00,56.09,56.21,56.09,56.13,38413.0,47.6382,47.7401,47.6382,47.6721,38413.0
2017-02-14 11:00:00,56.16,56.2,56.12,56.2,54630.0,47.6976,47.7316,47.6637,47.7316,54630.0
2017-02-14 11:05:00,56.2,56.2,56.05,56.1,37813.0,47.7316,47.7316,47.6042,47.6467,37813.0
2017-02-14 11:10:00,56.1,56.21,56.09,56.2,39081.0,47.6467,47.7401,47.6382,47.7316,39081.0
2017-02-14 11:15:00,56.2,56.25,56.16,56.25,48601.0,47.7316,47.7741,47.6976,47.7741,48601.0
2017-02-14 11:20:00,56.25,56.27,56.2,56.25,54124.0,47.7741,47.7911,47.7316,47.7741,54124.0
2017-02-14 11:25:00,56.25,56.25,56.2,56.23,29866.0,47.7741,47.7741,47.7316,47.7571,29866.0
2017-02-14 11:30:00,56.24,56.26,56.19,56.2,81887.0,47.7656,47.7826,47.7231,47.7316,81887.0
2017-02-14 11:35:00,56.21,56.21,56.13,56.17,43839.0,47.7401,47.7401,47.6721,47.7061,43839.0
2017-02-14 11:40:00,56.18,56.2,56.14,56.16,37898.0,47.7146,47.7316,47.6806,47.6976,37898.0
2017-02-14 11:45:00,56.16,56.21,56.12,56.19,28124.0,47.6976,47.7401,47.6637,47.7231,28124.0
2017-02-14 11:50:00,56.19,56.22,56.1,56.11,41299.0,47.7231,47.7486,47.6467,47.6552,41299.0
2017-02-14 11:55:00,56.12,56.17,56.11,56.14,45726.0,47.6637,47.7061,47.6552,47.6806,45726.0
2017-02-14 12:00:00,56.15,56.2,56.13,56.19,48182.0,47.6891,47.7316,47.6721,47.7231,48182.0
2017-02-14 12:05:00,56.19,56.23,56.18,56.21,35937.0,47.7231,47.7571,47.7146,47.7401,35937.0
2017-02-14 12:10:00,56.21,56.26,56.2,56.23,33758.0,47.7401,47.7826,47.7316,47.7571,33758.0
2017-02-14 12:15:00,56.24,56.24,56.18,56.19,28121.0,47.7656,47.7656,47.7146,47.7231,28121.0
2017-02-14 12:20:00,56.19,56.22,56.17,56.21,25003.0,47.7231,47.7486,47.7061,47.7401,25003.0
2017-02-14 12:25:00,56.21,56.22,56.19,56.21,14783.0,47.7401,47.7486,47.7231,47.7401,14783.0
2017-02-14 12:30:00,56.21,56.25,56.2,56.25,45452.0,47.7401,47.7741,47.7316,47.7741,45452.0
2017-02-14 12:35:00,56.25,56.28,56.19,56.22,37179.0,47.7741,47.7995,47.7231,47.7486,37179.0
2017-02-14 12:40:00,56.22,56.26,56.21,56.25,24263.0,47.7486,47.7826,47.7401,47.7741,24263.0
2017-02-14 12:45:00,56.25,56.3,56.22,56.29,33597.0,47.7741,47.8165,47.7486,47.808,33597.0
2017-02-14 12:50:00,56.29,56.33,56.27,56.3,41149.0,47.808,47.842,47.7911,47.8165,41149.0
2017-02-14 12:55:00,56.3,56.39,56.29,56.38,138835.0,47.8165,47.893,47.808,47.8845,138835.0
2017-02-14 13:00:00,56.39,56.42,56.33,56.34,104931.0,47.893,47.9185,47.842,47.8505,104931.0
2017-02-14 13:05:00,56.33,56.45,56.33,56.43,48748.0,47.842,47.9439,47.842,47.9269,48748.0
2017-02-14 13:10:00,56.43,56.5,56.43,56.48,60407.0,47.9269,47.9864,47.9269,47.9694,60407.0
2017-02-14 13:15:00,56.47,56.55,56.43,56.52,81875.0,47.9609,48.0289,47.9269,48.0034,81875.0
2017-02-14 13:20:00,56.52,56.57,56.51,56.53,32352.0,48.0034,48.0458,47.9949,48.0119,32352.0
2017-02-14 13:25:00,56.53,56.53,56.46,56.48,58566.0,48.0119,48.0119,47.9524,47.9694,58566.0
2017-02-14 13:30:00,56.48,56.48,56.43,56.45,43464.0,47.9694,47.9694,47.9269,47.9439,43464.0
2017-02-14 13:35:00,56.44,56.51,56.43,56.51,28935.0,47.9354,47.9949,47.9269,47.9949,28935.0
2017-02-14 13:40:00,56.52,56.52,56.47,56.48,39439.0,48.0034,48.0034,47.9609,47.9694,39439.0
2017-02-14 13:45:00,56.48,56.48,56.44,56.46,28164.0,47.9694,47.9694,47.9354,47.9524,28164.0
2017-02-14 13:50:00,56.47,56.5,56.44,56.47,27918.0,47.9609,47.9864,47.9354,47.9609,27918.0
2017-02-14 13:55:00,56.48,56.5,56.43,56.47,51241.0,47.9694,47.9864,47.9269,47.9609,51241.0
2017-02-14 14:00:00,56.47,56.5,56.44,56.44,178581.0,47.9609,47.9864,47.9354,47.9354,178581.0
2017-02-14 14:05:00,56.45,56.51,56.45,56.49,109474.0,47.9439,47.9949,47.9439,47.9779,109474.0
2017-02-14 14:10:00,56.5,56.5,56.47,56.48,47187.0,47.9864,47.9864,47.9609,47.9694,47187.0
2017-02-14 14:15:00,56.48,56.48,56.44,56.45,48533.0,47.9694,47.9694,47.9354,47.9439,48533.0
2017-02-14 14:20:00,56.45,56.45,56.42,56.45,26211.0,47.9439,47.9439,47.9185,47.9439,26211.0
2017-02-14 14:25:00,56.44,56.47,56.42,56.43,61652.0,47.9354,47.9609,47.9185,47.9269,61652.0
2017-02-14 14:30:00,56.42,56.43,56.38,56.42,30719.0,47.9185,47.9269,47.8845,47.9185,30719.0
2017-02-14 14:35:00,56.42,56.44,56.4,56.43,23854.0,47.9185,47.9354,47.9015,47.9269,23854.0
2017-02-14 14:40:00,56.43,56.46,56.42,56.44,44055.0,47.9269,47.9524,47.9185,47.9354,44055.0
2017-02-14 14:45:00,56.44,56.45,56.38,56.39,59824.0,47.9354,47.9439,47.8845,47.893,59824.0
2017-02-14 14:50:00,56.4,56.42,56.38,56.4,30723.0,47.9015,47.9185,47.8845,47.9015,30723.0
2017-02-14 14:55:00,56.39,56.41,56.37,56.39,29448.0,47.893,47.91,47.876,47.893,29448.0
2017-02-14 15:00:00,56.38,56.41,56.37,56.4,32132.0,47.8845,47.91,47.876,47.9015,32132.0
2017-02-14 15:05:00,56.4,56.42,56.37,56.4,58375.0,47.9015,47.9185,47.876,47.9015,58375.0
2017-02-14 15:10:00,56.4,56.41,56.37,56.4,75980.0,47.9015,47.91,47.876,47.9015,75980.0
2017-02-14 15:15:00,56.4,56.44,56.39,56.39,96954.0,47.9015,47.9354,47.893,47.893,96954.0
2017-02-14 15:20:00,56.39,56.46,56.37,56.45,125948.0,47.893,47.9524,47.876,47.9439,125948.0
2017-02-14 15:25:00,56.45,56.47,56.43,56.47,130835.0,47.9439,47.9609,47.9269,47.9609,130835.0
2017-02-14 15:30:00,56.47,56.53,56.46,56.51,67931.0,47.9609,48.0119,47.9524,47.9949,67931.0
2017-02-14 15:35:00,56.51,56.54,56.5,56.52,88216.0,47.9949,48.0204,47.9864,48.0034,88216.0
2017-02-14 15:40:00,56.53,56.57,56.51,56.54,93011.0,48.0119,48.0458,47.9949,48.0204,93011.0
2017-02-14 15:45:00,56.54,56.58,56.54,56.56,101382.0,48.0204,48.0543,48.0204,48.0374,101382.0
2017-02-14 15:50:00,56.56,56.57,56.52,56.52,220694.0,48.0374,48.0458,48.0034,48.0034,220694.0
2017-02-14 15:55:00,56.52,56.55,56.51,56.54,270619.0,48.0034,48.0289,47.9949,48.0204,270619.0
2017-02-15 09:30:00,56.18,56.48,56.18,56.48,152535.0,47.7146,47.9694,47.7146,47.9694,152535.0
2017-02-15 09:35:00,56.49,56.5,56.38,56.4,104469.0,47.9779,47.9864,47.8845,47.9015,104469.0
2017-02-15 09:40:00,56.4,56.56,56.4,56.44,104720.0,47.9015,48.0374,47.9015,47.9354,104720.0
2017-02-15 09:45:00,56.44,56.44,56.28,56.3,54884.0,47.9354,47.9354,47.7995,47.8165,54884.0
2017-02-15 09:50:00,56.29,56.29,56.2,56.25,80823.0,47.808,47.808,47.7316,47.7741,80823.0
2017-02-15 09:55:00,56.25,56.35,56.21,56.22,74523.0,47.7741,47.859,47.7401,47.7486,74523.0
2017-02-15 10:00:00,56.21,56.21,56.1,56.11,99272.0,47.7401,47.7401,47.6467,47.6552,99272.0
2017-02-15 10:05:00,56.11,56.14,56.07,56.07,90439.0,47.6552,47.6806,47.6212,47.6212,90439.0
2017-02-15 10:10:00,56.07,56.09,55.98,56.05,75158.0,47.6212,47.6382,47.5448,47.6042,75158.0
2017-02-15 10:15:00,56.05,56.09,55.99,56.0,45017.0,47.6042,47.6382,47.5532,47.5617,45017.0
2017-02-15 10:20:00,56.01,56.05,55.96,56.0,48335.0,47.5702,47.6042,47.5278,47.5617,48335.0
2017-02-15 10:25:00,55.99,56.12,55.97,56.08,70773.0,47.5532,47.6637,47.5363,47.6297,70773.0
2017-02-15 10:30:00,56.08,56.12,55.99,56.01,112874.0,47.6297,47.6637,47.5532,47.5702,112874.0
2017-02-15 10:35:00,56.0,56.01,55.9,55.93,79600.0,47.5617,47.5702,47.4768,47.5023,79600.0
2017-02-15 10:40:00,55.92,56.01,55.9,55.96,74968.0,47.4938,47.5702,47.4768,47.5278,74968.0
2017-02-15 10:45:00,55.96,56.31,55.95,56.3,172910.0,47.5278,47.825,47.5193,47.8165,172910.0
2017-02-15 10:50:00,56.3,56.31,56.24,56.28,76931.0,47.8165,47.825,47.7656,47.7995,76931.0
2017-02-15 10:55:00,56.29,56.32,56.2,56.28,105371.0,47.808,47.8335,47.7316,47.7995,105371.0
2017-02-15 11:00:00,56.27,56.32,56.24,56.31,47803.0,47.7911,47.8335,47.7656,47.825,47803.0
2017-02-15 11:05:00,56.3,56.31,56.26,56.27,30260.0,47.8165,47.825,47.7826,47.7911,30260.0
2017-02-15 11:10:00,56.27,56.31,56.25,56.3,34553.0,47.7911,47.825,47.7741,47.8165,34553.0
2017-02-15 11:15:00,56.31,56.33,56.19,56.19,49774.0,47.825,47.842,47.7231,47.7231,49774.0
2017-02-15 11:20:00,56.19,56.19,55.98,56.12,57582.0,47.7231,47.7231,47.5448,47.6637,57582.0
2017-02-15 11:25:00,56.11,56.11,56.03,56.06,25714.0,47.6552,47.6552,47.5872,47.6127,25714.0
2017-02-15 11:30:00,56.07,56.09,56.01,56.01,25593.0,47.6212,47.6382,47.5702,47.5702,25593.0
2017-02-15 11:35:00,56.0,56.01,55.85,55.86,74740.0,47.5617,47.5702,47.4343,47.4428,74740.0
2017-02-15 11:40:00,55.86,55.87,55.71,55.73,55218.0,47.4428,47.4513,47.3154,47.3324,55218.0
2017-02-15 11:45:00,55.72,55.76,55.68,55.72,62656.0,47.3239,47.3579,47.29,47.3239,62656.0
2017-02-15 11:50:00,55.71,55.77,55.65,55.76,51936.0,47.3154,47.3664,47.2645,47.3579,51936.0
2017-02-15 11:55:00,55.75,55.76,55.67,55.72,37604.0,47.3494,47.3579,47.2815,47.3239,37604.0
2017-02-15 12:00:00,55.72,55.85,55.71,55.82,41176.0,47.3239,47.4343,47.3154,47.4089,41176.0
2017-02-15 12:05:00,55.83,55.85,55.76,55.77,22904.0,47.4174,47.4343,47.3579,47.3664,22904.0
2017-02-15 12:10:00,55.77,55.85,55.75,55.84,17978.0,47.3664,47.4343,47.3494,47.4258,17978.0
2017-02-15 12:15:00,55.84,55.85,55.79,55.83,28845.0,47.4258,47.4343,47.3834,47.4174,28845.0
2017-02-15 12:20:00,55.84,55.85,55.81,55.85,24791.0,47.4258,47.4343,47.4004,47.4343,24791.0
2017-02-15 12:25:00,55.85,55.9,55.84,55.86,48190.0,47.4343,47.4768,47.4258,47.4428,48190.0
2017-02-15 12:30:00,55.87,55.88,55.84,55.88,65810.0,47.4513,47.4598,47.4258,47.4598,65810.0
2017-02-15 12:35:00,55.88,55.96,55.87,55.92,72794.0,47.4598,47.5278,47.4513,47.4938,72794.0
2017-02-15 12:40:00,55.93,55.97,55.92,55.94,32203.0,47.5023,47.5363,47.4938,47.5108,32203.0
2017-02-15 12:45:00,55.94,55.96,55.88,55.92,86652.0,47.5108,47.5278,47.4598,47.4938,86652.0
2017-02-15 12:50:00,55.91,55.92,55.88,55.91,69799.0,47.4853,47.4938,47.4598,47.4853,69799.0
2017-02-15 12:55:00,55.91,55.92,55.88,55.88,29433.0,47.4853,47.4938,47.4598,47.4598,29433.0
2017-02-15 13:00:00,55.89,55.96,55.89,55.93,32190.0,47.4683,47.5278,47.4683,47.5023,32190.0
2017-02-15 13:05:00,55.93,55.94,55.9,55.91,14577.0,47.5023,47.5108,47.4768,47.4853,14577.0
2017-02-15 13:10:00,55.91,55.92,55.84,55.85,26012.0,47.4853,47.4938,47.4258,47.4343,26012.0
2017-02-15 13:15:00,55.85,55.95,55.85,55.95,12676.0,47.4343,47.5193,47.4343,47.5193,12676.0
2017-02-15 13:20:00,55.95,55.96,55.92,55.95,13780.0,47.5193,47.5278,47.4938,47.5193,13780.0
2017-02-15 13:25:00,55.95,55.96,55.91,55.91,18301.0,47.5193,47.5278,47.4853,47.4853,18301.0
2017-02-15 13:30:00,55.92,55.96,55.92,55.94,19788.0,47.4938,47.5278,47.4938,47.5108,19788.0
2017-02-15 13:35:00,55.95,55.96,55.92,55.94,21824.0,47.5193,47.5278,47.4938,47.5108,21824.0
2017-02-15 13:40:00,55.95,56.02,55.94,56.02,22327.0,47.5193,47.5787,47.5108,47.5787,22327.0
2017-02-15 13:45:00,56.01,56.08,56.0,56.06,50609.0,47.5702,47.6297,47.5617,47.6127,50609.0
2017-02-15 13:50:00,56.06,56.11,56.04,56.07,50264.0,47.6127,47.6552,47.5957,47.6212,50264.0
2017-02-15 13:55:00,56.07,56.1,56.0,56.01,41279.0,47.6212,47.6467,47.5617,47.5702,41279.0
2017-02-15 14:00:00,56.01,56.05,56.0,56.05,20339.0,47.5702,47.6042,47.5617,47.6042,20339.0
2017-02-15 14:05:00,56.04,56.06,55.98,55.98,13848.0,47.5957,47.6127,47.5448,47.5448,13848.0
2017-02-15 14:10:00,55.98,55.98,55.91,55.94,23967.0,47.5448,47.5448,47.4853,47.5108,23967.0
2017-02-15 14:15:00,55.94,55.98,55.93,55.94,44038.0,47.5108,47.5448,47.5023,47.5108,44038.0
2017-02-15 14:20:00,55.93,55.96,55.91,55.96,20152.0,47.5023,47.5278,47.4853,47.5278,20152.0
2017-02-15 14:25:00,55.96,55.96,55.91,55.92,18522.0,47.5278,47.5278,47.4853,47.4938,18522.0
2017-02-15 14:30:00,55.92,55.94,55.89,55.93,22583.0,47.4938,47.5108,47.4683,47.5023,22583.0
2017-02-15 14:35:00,55.93,55.94,55.88,55.88,32002.0,47.5023,47.5108,47.4598,47.4598,32002.0
2017-02-15 14:40:00,55.89,55.9,55.86,55.89,24351.0,47.4683,47.4768,47.4428,47.4683,24351.0
2017-02-15 14:45:00,55.9,55.92,55.87,55.88,27680.0,47.4768,47.4938,47.4513,47.4598,27680.0
2017-02-15 14:50:00,55.88,55.89,55.86,55.88,17577.0,47.4598,47.4683,47.4428,47.4598,17577.0
2017-02-15 14:55:00,55.88,55.89,55.87,55.89,36795.0,47.4598,47.4683,47.4513,47.4683,36795.0
2017-02-15 15:00:00,55.9,55.9,55.85,55.88,26920.0,47.4768,47.4768,47.4343,47.4598,26920.0
2017-02-15 15:05:00,55.88,55.9,55.86,55.86,27445.0,47.4598,47.4768,47.4428,47.4428,27445.0
2017-02-15 15:10:00,55.86,55.87,55.83,55.85,94865.0,47.4428,47.4513,47.4174,47.4343,94865.0
2017-02-15 15:15:00,55.86,55.91,55.84,55.88,58638.0,47.4428,47.4853,47.4258,47.4598,58638.0
2017-02-15 15:20:00,55.89,55.94,55.88,55.94,33771.0,47.4683,47.5108,47.4598,47.5108,33771.0
2017-02-15 15:25:00,55.95,55.97,55.91,55.91,33048.0,47.5193,47.5363,47.4853,47.4853,33048.0
2017-02-15 15:30:00,55.91,55.92,55.86,55.86,53003.0,47.4853,47.4938,47.4428,47.4428,53003.0
2017-02-15 15:35:00,55.86,55.87,55.82,55.87,61748.0,47.4428,47.4513,47.4089,47.4513,61748.0
2017-02-15 15:40:00,55.87,55.87,55.82,55.82,62474.0,47.4513,47.4513,47.4089,47.4089,62474.0
2017-02-15 15:45:00,55.83,55.84,55.77,55.78,131745.0,47.4174,47.4258,47.3664,47.3749,131745.0
2017-02-15 15:50:00,55.79,55.79,55.71,55.73,180929.0,47.3834,47.3834,47.3154,47.3324,180929.0
2017-02-15 15:55:00,55.72,55.74,55.71,55.73,502900.0,47.3239,47.3409,47.3154,47.3324,502900.0
2017-02-16 09:30:00,55.82,56.0,55.75,55.86,128460.0,47.4089,47.5617,47.3494,47.4428,128460.0
2017-02-16 09:35:00,55.86,55.94,55.8,55.87,106390.0,47.4428,47.5108,47.3919,47.4513,106390.0
2017-02-16 09:40:00,55.86,55.96,55.8,55.92,85832.0,47.4428,47.5278,47.3919,47.4938,85832.0
2017-02-16 09:45:00,55.92,55.97,55.85,55.88,69915.0,47.4938,47.5363,47.4343,47.4598,69915.0
2017-02-16 09:50:00,55.88,55.89,55.8,55.83,89025.0,47.4598,47.4683,47.3919,47.4174,89025.0
2017-02-16 09:55:00,55.82,55.87,55.75,55.75,120955.0,47.4089,47.4513,47.3494,47.3494,120955.0
2017-02-16 10:00:00,55.76,55.8,55.55,55.63,131785.0,47.3579,47.3919,47.1795,47.2475,131785.0
2017-02-16 10:05:00,55.62,55.64,55.5,55.54,88847.0,47.239,47.256,47.1371,47.1711,88847.0
2017-02-16 10:10:00,55.53,55.54,55.35,55.36,117597.0,47.1626,47.1711,47.0097,47.0182,117597.0
2017-02-16 10:15:00,55.36,55.39,55.17,55.17,131113.0,47.0182,47.0437,46.8568,46.8568,131113.0
2017-02-16 10:20:00,55.16,55.21,54.95,54.96,307526.0,46.8483,46.8908,46.67,46.6784,307526.0
2017-02-16 10:25:00,54.97,55.06,54.86,54.87,129713.0,46.6869,46.7634,46.5935,46.602,129713.0
2017-02-16 10:30:00,54.87,54.98,54.79,54.98,198446.0,46.602,46.6954,46.5341,46.6954,198446.0
2017-02-16 10:35:00,54.98,55.1,54.92,55.1,144091.0,46.6954,46.7974,46.6445,46.7974,144091.0
2017-02-16 10:40:00,55.1,55.1,54.93,54.96,110197.0,46.7974,46.7974,46.653,46.6784,110197.0
2017-02-16 10:45:00,54.96,55.02,54.87,54.88,72919.0,46.6784,46.7294,46.602,46.6105,72919.0
2017-02-16 10:50:00,54.87,54.88,54.69,54.75,120732.0,46.602,46.6105,46.4491,46.5001,120732.0
2017-02-16 10:55:00,54.75,54.85,54.63,54.77,160303.0,46.5001,46.585,46.3982,46.5171,160303.0
2017-02-16 11:00:00,54.76,54.76,54.63,54.66,132693.0,46.5086,46.5086,46.3982,46.4237,132693.0
2017-02-16 11:05:00,54.66,54.8,54.65,54.79,120716.0,46.4237,46.5426,46.4152,46.5341,120716.0
2017-02-16 11:10:00,54.78,54.78,54.52,54.56,117128.0,46.5256,46.5256,46.3047,46.3387,117128.0
2017-02-16 11:15:00,54.57,54.59,54.4,54.44,129167.0,46.3472,46.3642,46.2028,46.2368,129167.0
2017-02-16 11:20:00,54.44,54.55,54.32,54.51,139439.0,46.2368,46.3302,46.1349,46.2963,139439.0
2017-02-16 11:25:00,54.52,54.59,54.46,54.52,173671.0,46.3047,46.3642,46.2538,46.3047,173671.0
2017-02-16 11:30:00,54.54,54.65,54.54,54.65,89484.0,46.3217,46.4152,46.3217,46.4152,89484.0
2017-02-16 11:35:00,54.65,54.67,54.53,54.59,55248.0,46.4152,46.4321,46.3132,46.3642,55248.0
2017-02-16 11:40:00,54.6,54.69,54.59,54.69,67506.0,46.3727,46.4491,46.3642,46.4491,67506.0
2017-02-16 11:45:00,54.69,54.76,54.66,54.71,69511.0,46.4491,46.5086,46.4237,46.4661,69511.0
2017-02-16 11:50:00,54.72,54.84,54.71,54.81,100932.0,46.4746,46.5765,46.4661,46.5511,100932.0
2017-02-16 11:55:00,54.81,54.84,54.75,54.81,71629.0,46.5511,46.5765,46.5001,46.5511,71629.0
2017-02-16 12:00:00,54.8,54.81,54.66,54.66,73660.0,46.5426,46.5511,46.4237,46.4237,73660.0
2017-02-16 12:05:00,54.66,54.68,54.56,54.56,102614.0,46.4237,46.4406,46.3387,46.3387,102614.0
2017-02-16 12:10:00,54.56,54.59,54.53,54.57,89983.0,46.3387,46.3642,46.3132,46.3472,89983.0
2017-02-16 12:15:00,54.57,54.68,54.54,54.68,72661.0,46.3472,46.4406,46.3217,46.4406,72661.0
2017-02-16 12:20:00,54.68,54.74,54.67,54.7,85355.0,46.4406,46.4916,46.4321,46.4576,85355.0
2017-02-16 12:25:00,54.69,54.7,54.64,54.7,57579.0,46.4491,46.4576,46.4067,46.4576,57579.0
2017-02-16 12:30:00,54.7,54.7,54.61,54.67,50772.0,46.4576,46.4576,46.3812,46.4321,50772.0
2017-02-16 12:35:00,54.68,54.78,54.68,54.75,144780.0,46.4406,46.5256,46.4406,46.5001,144780.0
2017-02-16 12:40:00,54.76,54.86,54.75,54.79,74199.0,46.5086,46.5935,46.5001,46.5341,74199.0
2017-02-16 12:45:00,54.79,54.8,54.71,54.71,41409.0,46.5341,46.5426,46.4661,46.4661,41409.0
2017-02-16 12:50:00,54.72,54.8,54.72,54.75,56446.0,46.4746,46.5426,46.4746,46.5001,56446.0
2017-02-16 12:55:00,54.76,54.76,54.68,54.73,40383.0,46.5086,46.5086,46.4406,46.4831,40383.0
2017-02-16 13:00:00,54.73,54.75,54.63,54.66,42486.0,46.4831,46.5001,46.3982,46.4237,42486.0
2017-02-16 13:05:00,54.67,54.7,54.61,54.63,62516.0,46.4321,46.4576,46.3812,46.3982,62516.0
2017-02-16 13:10:00,54.62,54.67,54.58,54.58,57385.0,46.3897,46.4321,46.3557,46.3557,57385.0
2017-02-16 13:15:00,54.58,54.58,54.45,54.45,107348.0,46.3557,46.3557,46.2453,46.2453,107348.0
2017-02-16 13:20:00,54.45,54.56,54.45,54.49,69868.0,46.2453,46.3387,46.2453,46.2793,69868.0
2017-02-16 13:25:00,54.49,54.53,54.4,54.51,115017.0,46.2793,46.3132,46.2028,46.2963,115017.0
2017-02-16 13:30:00,54.5,54.51,54.44,54.49,60522.0,46.2878,46.2963,46.2368,46.2793,60522.0
2017-02-16 13:35:00,54.48,54.54,54.38,54.53,87068.0,46.2708,46.3217,46.1858,46.3132,87068.0
2017-02-16 13:40:00,54.53,54.53,54.45,54.47,80485.0,46.3132,46.3132,46.2453,46.2623,80485.0
2017-02-16 13:45:00,54.48,54.5,54.44,54.48,61972.0,46.2708,46.2878,46.2368,46.2708,61972.0
2017-02-16 13:50:00,54.48,54.5,54.46,54.48,44454.0,46.2708,46.2878,46.2538,46.2708,44454.0
2017-02-16 13:55:00,54.49,54.5,54.46,54.47,64433.0,46.2793,46.2878,46.2538,46.2623,64433.0
2017-02-16 14:00:00,54.47,54.49,54.45,54.46,62770.0,46.2623,46.2793,46.2453,46.2538,62770.0
2017-02-16 14:05:00,54.47,54.48,54.45,54.46,47626.0,46.2623,46.2708,46.2453,46.2538,47626.0
2017-02-16 14:10:00,54.45,54.49,54.44,54.46,40002.0,46.2453,46.2793,46.2368,46.2538,40002.0
2017-02-16 14:15:00,54.46,54.47,54.39,54.4,34009.0,46.2538,46.2623,46.1943,46.2028,34009.0
2017-02-16 14:20:00,54.4,54.47,54.4,54.43,38577.0,46.2028,46.2623,46.2028,46.2283,38577.0
2017-02-16 14:25:00,54.43,54.48,54.4,54.47,28348.0,46.2283,46.2708,46.2028,46.2623,28348.0
2017-02-16 14:30:00,54.46,54.47,54.44,54.45,50427.0,46.2538,46.2623,46.2368,46.2453,50427.0
2017-02-16 14:35:00,54.45,54.45,54.4,54.41,50336.0,46.2453,46.2453,46.2028,46.2113,50336.0
2017-02-16 14:40:00,54.42,54.45,54.41,54.43,67554.0,46.2198,46.2453,46.2113,46.2283,67554.0
2017-02-16 14:45:00,54.43,54.45,54.41,54.43,71255.0,46.2283,46.2453,46.2113,46.2283,71255.0
2017-02-16 14:50:00,54.43,54.43,54.39,54.4,45446.0,46.2283,46.2283,46.1943,46.2028,45446.0
2017-02-16 14:55:00,54.4,54.44,54.39,54.4,194263.0,46.2028,46.2368,46.1943,46.2028,194263.0
2017-02-16 15:00:00,54.4,54.42,54.38,54.41,141034.0,46.2028,46.2198,46.1858,46.2113,141034.0
2017-02-16 15:05:00,54.4,54.42,54.34,54.35,96915.0,46.2028,46.2198,46.1519,46.1604,96915.0
2017-02-16 15:10:00,54.35,54.42,54.35,54.4,81278.0,46.1604,46.2198,46.1604,46.2028,81278.0
2017-02-16 15:15:00,54.41,54.43,54.37,54.38,124567.0,46.2113,46.2283,46.1774,46.1858,124567.0
2017-02-16 15:20:00,54.38,54.43,54.37,54.39,127407.0,46.1858,46.2283,46.1774,46.1943,127407.0
2017-02-16 15:25:00,54.4,54.43,54.38,54.39,129301.0,46.2028,46.2283,46.1858,46.1943,129301.0
2017-02-16 15:30:00,54.39,54.4,54.33,54.33,210137.0,46.1943,46.2028,46.1434,46.1434,210137.0
2017-02-16 15:35:00,54.34,54.36,54.33,54.35,121613.0,46.1519,46.1689,46.1434,46.1604,121613.0
2017-02-16 15:40:00,54.34,54.35,54.3,54.33,194723.0,46.1519,46.1604,46.1179,46.1434,194723.0
2017-02-16 15:45:00,54.32,54.34,54.26,54.32,458674.0,46.1349,46.1519,46.0839,46.1349,458674.0
2017-02-16 15:50:00,54.32,54.41,54.31,54.38,479301.0,46.1349,46.2113,46.1264,46.1858,479301.0
2017-02-16 15:55:00,54.39,54.39,54.29,54.31,966155.0,46.1943,46.1943,46.1094,46.1264,966155.0
2017-02-17 09:30:00,54.02,54.04,53.7,53.78,414789.0,45.8801,45.8971,45.6083,45.6763,414789.0
2017-02-17 09:35:00,53.8,53.94,53.73,53.9,122037.0,45.6932,45.8121,45.6338,45.7782,122037.0
2017-02-17 09:40:00,53.91,54.09,53.91,54.04,81977.0,45.7867,45.9395,45.7867,45.8971,81977.0
2017-02-17 09:45:00,54.04,54.32,53.99,54.27,203652.0,45.8971,46.1349,45.8546,46.0924,203652.0
2017-02-17 09:50:00,54.28,54.31,54.13,54.21,96508.0,46.1009,46.1264,45.9735,46.0415,96508.0
2017-02-17 09:55:00,54.2,54.26,54.15,54.24,128683.0,46.033,46.0839,45.9905,46.0669,128683.0
2017-02-17 10:00:00,54.24,54.4,54.24,54.33,119766.0,46.0669,46.2028,46.0669,46.1434,119766.0
2017-02-17 10:05:00,54.32,54.41,54.23,54.24,115570.0,46.1349,46.2113,46.0584,46.0669,115570.0
2017-02-17 10:10:00,54.24,54.3,54.2,54.21,86158.0,46.0669,46.1179,46.033,46.0415,86158.0
2017-02-17 10:15:00,54.21,54.21,54.16,54.17,90968.0,46.0415,46.0415,45.999,46.0075,90968.0
2017-02-17 10:20:00,54.17,54.18,54.06,54.09,108610.0,46.0075,46.016,45.9141,45.9395,108610.0
2017-02-17 10:25:00,54.09,54.09,53.94,53.95,153288.0,45.9395,45.9395,45.8121,45.8206,153288.0
2017-02-17 10:30:00,53.95,53.97,53.86,53.89,147680.0,45.8206,45.8376,45.7442,45.7697,147680.0
2017-02-17 10:35:00,53.9,53.94,53.8,53.88,114842.0,45.7782,45.8121,45.6932,45.7612,114842.0
2017-02-17 10:40:00,53.88,53.91,53.81,53.84,111334.0,45.7612,45.7867,45.7017,45.7272,111334.0
2017-02-17 10:45:00,53.84,53.88,53.82,53.84,124829.0,45.7272,45.7612,45.7102,45.7272,124829.0
2017-02-17 10:50:00,53.84,53.99,53.83,53.92,156921.0,45.7272,45.8546,45.7187,45.7952,156921.0
2017-02-17 10:55:00,53.93,54.0,53.92,53.95,86836.0,45.8037,45.8631,45.7952,45.8206,86836.0
2017-02-17 11:00:00,53.94,54.04,53.94,54.02,54983.0,45.8121,45.8971,45.8121,45.8801,54983.0
2017-02-17 11:05:00,54.02,54.03,53.98,54.03,101545.0,45.8801,45.8886,45.8461,45.8886,101545.0
2017-02-17 11:10:00,54.03,54.1,53.99,54.07,135155.0,45.8886,45.948,45.8546,45.9226,135155.0
2017-02-17 11:15:00,54.07,54.1,53.98,54.0,62073.0,45.9226,45.948,45.8461,45.8631,62073.0
2017-02-17 11:20:00,53.99,54.03,53.93,54.02,167099.0,45.8546,45.8886,45.8037,45.8801,167099.0
2017-02-17 11:25:00,54.02,54.02,53.92,53.95,27774.0,45.8801,45.8801,45.7952,45.8206,27774.0
2017-02-17 11:30:00,53.96,54.0,53.93,53.98,23735.0,45.8291,45.8631,45.8037,45.8461,23735.0
2017-02-17 11:35:00,53.98,53.99,53.94,53.99,21692.0,45.8461,45.8546,45.8121,45.8546,21692.0
2017-02-17 11:40:00,53.99,54.01,53.97,53.99,49311.0,45.8546,45.8716,45.8376,45.8546,49311.0
2017-02-17 11:45:00,53.98,53.98,53.91,53.93,26249.0,45.8461,45.8461,45.7867,45.8037,26249.0
2017-02-17 11:50:00,53.93,54.0,53.89,53.95,72745.0,45.8037,45.8631,45.7697,45.8206,72745.0
2017-02-17 11:55:00,53.95,54.0,53.89,53.89,41009.0,45.8206,45.8631,45.7697,45.7697,41009.0
2017-02-17 12:00:00,53.88,53.96,53.86,53.96,134449.0,45.7612,45.8291,45.7442,45.8291,134449.0
2017-02-17 12:05:00,53.97,53.97,53.89,53.9,46955.0,45.8376,45.8376,45.7697,45.7782,46955.0
2017-02-17 12:10:00,53.9,53.9,53.85,53.87,48020.0,45.7782,45.7782,45.7357,45.7527,48020.0
2017-02-17 12:15:00,53.87,53.87,53.82,53.84,72063.0,45.7527,45.7527,45.7102,45.7272,72063.0
2017-02-17 12:20:00,53.84,53.89,53.81,53.88,46653.0,45.7272,45.7697,45.7017,45.7612,46653.0
2017-02-17 12:25:00,53.88,53.91,53.85,53.86,48360.0,45.7612,45.7867,45.7357,45.7442,48360.0
2017-02-17 12:30:00,53.86,53.89,53.8,53.87,112347.0,45.7442,45.7697,45.6932,45.7527,112347.0
2017-02-17 12:35:00,53.87,53.93,53.84,53.87,81833.0,45.7527,45.8037,45.7272,45.7527,81833.0
2017-02-17 12:40:00,53.86,53.89,53.82,53.82,55978.0,45.7442,45.7697,45.7102,45.7102,55978.0
2017-02-17 12:45:00,53.82,53.83,53.75,53.76,61382.0,45.7102,45.7187,45.6508,45.6593,61382.0
2017-02-17 12:50:00,53.76,53.77,53.71,53.71,84390.0,45.6593,45.6678,45.6168,45.6168,84390.0
2017-02-17 12:55:00,53.72,53.73,53.67,53.7,38769.0,45.6253,45.6338,45.5828,45.6083,38769.0
2017-02-17 13:00:00,53.7,53.73,53.61,53.62,69736.0,45.6083,45.6338,45.5319,45.5404,69736.0
2017-02-17 13:05:00,53.62,53.69,53.57,53.61,156255.0,45.5404,45.5998,45.4979,45.5319,156255.0
2017-02-17 13:10:00,53.6,53.64,53.57,53.59,109378.0,45.5234,45.5574,45.4979,45.5149,109378.0
2017-02-17 13:15:00,53.59,53.63,53.52,53.62,134005.0,45.5149,45.5489,45.4554,45.5404,134005.0
2017-02-17 13:20:00,53.62,53.68,53.59,53.65,47418.0,45.5404,45.5913,45.5149,45.5658,47418.0
2017-02-17 13:25:00,53.66,53.7,53.61,53.69,46830.0,45.5743,45.6083,45.5319,45.5998,46830.0
2017-02-17 13:30:00,53.7,53.77,53.69,53.77,50574.0,45.6083,45.6678,45.5998,45.6678,50574.0
2017-02-17 13:35:00,53.76,53.79,53.74,53.74,59098.0,45.6593,45.6847,45.6423,45.6423,59098.0
2017-02-17 13:40:00,53.74,53.74,53.65,53.66,63939.0,45.6423,45.6423,45.5658,45.5743,63939.0
2017-02-17 13:45:00,53.66,53.75,53.66,53.75,83449.0,45.5743,45.6508,45.5743,45.6508,83449.0
2017-02-17 13:50:00,53.75,53.75,53.63,53.66,149595.0,45.6508,45.6508,45.5489,45.5743,149595.0
2017-02-17 13:55:00,53.66,53.66,53.57,53.58,54971.0,45.5743,45.5743,45.4979,45.5064,54971.0
2017-02-17 14:00:00,53.58,53.61,53.55,53.61,97614.0,45.5064,45.5319,45.4809,45.5319,97614.0
2017-02-17 14:05:00,53.61,53.64,53.57,53.64,48349.0,45.5319,45.5574,45.4979,45.5574,48349.0
2017-02-17 14:10:00,53.63,53.75,53.63,53.75,55726.0,45.5489,45.6508,45.5489,45.6508,55726.0
2017-02-17 14:15:00,53.75,53.79,53.75,53.75,57728.0,45.6508,45.6847,45.6508,45.6508,57728.0
2017-02-17 14:20:00,53.75,53.76,53.69,53.7,66363.0,45.6508,45.6593,45.5998,45.6083,66363.0
2017-02-17 14:25:00,53.71,53.81,53.69,53.78,53305.0,45.6168,45.7017,45.5998,45.6763,53305.0
2017-02-17 14:30:00,53.78,53.8,53.75,53.77,46447.0,45.6763,45.6932,45.6508,45.6678,46447.0
2017-02-17 14:35:00,53.78,53.78,53.71,53.77,37467.0,45.6763,45.6763,45.6168,45.6678,37467.0
2017-02-17 14:40:00,53.77,53.78,53.67,53.68,75728.0,45.6678,45.6763,45.5828,45.5913,75728.0
2017-02-17 14:45:00,53.69,53.72,53.67,53.72,38160.0,45.5998,45.6253,45.5828,45.6253,38160.0
2017-02-17 14:50:00,53.72,53.73,53.62,53.63,54930.0,45.6253,45.6338,45.5404,45.5489,54930.0
2017-02-17 14:55:00,53.63,53.7,53.62,53.62,108931.0,45.5489,45.6083,45.5404,45.5404,108931.0
2017-02-17 15:00:00,53.62,53.67,53.61,53.67,65657.0,45.5404,45.5828,45.5319,45.5828,65657.0
2017-02-17 15:05:00,53.67,53.69,53.63,53.68,74484.0,45.5828,45.5998,45.5489,45.5913,74484.0
2017-02-17 15:10:00,53.67,53.69,53.63,53.64,52052.0,45.5828,45.5998,45.5489,45.5574,52052.0
2017-02-17 15:15:00,53.65,53.68,53.64,53.64,57877.0,45.5658,45.5913,45.5574,45.5574,57877.0
2017-02-17 15:20:00,53.65,53.65,53.54,53.58,147884.0,45.5658,45.5658,45.4724,45.5064,147884.0
2017-02-17 15:25:00,53.58,53.61,53.58,53.6,125443.0,45.5064,45.5319,45.5064,45.5234,125443.0
2017-02-17 15:30:00,53.6,53.69,53.59,53.69,123214.0,45.5234,45.5998,45.5149,45.5998,123214.0
2017-02-17 15:35:00,53.69,53.7,53.66,53.67,102020.0,45.5998,45.6083,45.5743,45.5828,102020.0
2017-02-17 15:40:00,53.68,53.73,53.67,53.69,118783.0,45.5913,45.6338,45.5828,45.5998,118783.0
2017-02-17 15:45:00,53.7,53.73,53.67,53.67,150483.0,45.6083,45.6338,45.5828,45.5828,150483.0
2017-02-17 15:50:00,53.67,53.72,53.67,53.7,311405.0,45.5828,45.6253,45.5828,45.6083,311405.0
2017-02-17 15:55:00,53.71,53.71,53.64,53.7,378158.0,45.6168,45.6168,45.5574,45.6083,378158.0
2017-02-21 09:30:00,54.44,54.69,54.25,54.35,321841.0,46.2368,46.4491,46.0754,46.1604,321841.0
2017-02-21 09:35:00,54.31,54.56,54.22,54.56,179686.0,46.1264,46.3387,46.05,46.3387,179686.0
2017-02-21 09:40:00,54.54,54.65,54.5,54.63,79783.0,46.3217,46.4152,46.2878,46.3982,79783.0
2017-02-21 09:45:00,54.63,54.65,54.44,54.49,79296.0,46.3982,46.4152,46.2368,46.2793,79296.0
2017-02-21 09:50:00,54.49,54.61,54.47,54.57,65912.0,46.2793,46.3812,46.2623,46.3472,65912.0
2017-02-21 09:55:00,54.58,54.6,54.52,54.54,87223.0,46.3557,46.3727,46.3047,46.3217,87223.0
2017-02-21 10:00:00,54.55,54.6,54.54,54.58,60816.0,46.3302,46.3727,46.3217,46.3557,60816.0
2017-02-21 10:05:00,54.58,54.63,54.56,54.61,81540.0,46.3557,46.3982,46.3387,46.3812,81540.0
2017-02-21 10:10:00,54.61,54.63,54.56,54.61,36924.0,46.3812,46.3982,46.3387,46.3812,36924.0
2017-02-21 10:15:00,54.61,54.82,54.57,54.78,143749.0,46.3812,46.5595,46.3472,46.5256,143749.0
2017-02-21 10:20:00,54.77,54.82,54.7,54.78,50501.0,46.5171,46.5595,46.4576,46.5256,50501.0
2017-02-21 10:25:00,54.79,54.9,54.76,54.87,151027.0,46.5341,46.6275,46.5086,46.602,151027.0
2017-02-21 10:30:00,54.88,54.93,54.8,54.83,74127.0,46.6105,46.653,46.5426,46.568,74127.0
2017-02-21 10:35:00,54.83,54.84,54.69,54.69,40782.0,46.568,46.5765,46.4491,46.4491,40782.0
2017-02-21 10:40:00,54.69,54.73,54.65,54.69,56928.0,46.4491,46.4831,46.4152,46.4491,56928.0
2017-02-21 10:45:00,54.68,54.68,54.6,54.6,55400.0,46.4406,46.4406,46.3727,46.3727,55400.0
2017-02-21 10:50:00,54.61,54.7,54.6,54.66,68004.0,46.3812,46.4576,46.3727,46.4237,68004.0
2017-02-21 10:55:00,54.66,54.67,54.51,54.53,103392.0,46.4237,46.4321,46.2963,46.3132,103392.0
2017-02-21 11:00:00,54.53,54.59,54.45,54.45,94924.0,46.3132,46.3642,46.2453,46.2453,94924.0
2017-02-21 11:05:00,54.46,54.5,54.38,54.4,102125.0,46.2538,46.2878,46.1858,46.2028,102125.0
2017-02-21 11:10:00,54.4,54.51,54.4,54.5,64133.0,46.2028,46.2963,46.2028,46.2878,64133.0
2017-02-21 11:15:00,54.49,54.49,54.4,54.48,101679.0,46.2793,46.2793,46.2028,46.2708,101679.0
2017-02-21 11:20:00,54.48,54.5,54.38,54.38,59786.0,46.2708,46.2878,46.1858,46.1858,59786.0
2017-02-21 11:25:00,54.39,54.43,54.38,54.39,45737.0,46.1943,46.2283,46.1858,46.1943,45737.0
2017-02-21 11:30:00,54.4,54.4,54.24,54.28,103765.0,46.2028,46.2028,46.0669,46.1009,103765.0
2017-02-21 11:35:00,54.27,54.32,54.24,54.32,60466.0,46.0924,46.1349,46.0669,46.1349,60466.0
2017-02-21 11:40:00,54.33,54.46,54.33,54.46,58117.0,46.1434,46.2538,46.1434,46.2538,58117.0
2017-02-21 11:45:00,54.46,54.5,54.32,54.36,65865.0,46.2538,46.2878,46.1349,46.1689,65865.0
2017-02-21 11:50:00,54.35,54.5,54.35,54.45,43829.0,46.1604,46.2878,46.1604,46.2453,43829.0
2017-02-21 11:55:00,54.46,54.53,54.43,54.49,46203.0,46.2538,46.3132,46.2283,46.2793,46203.0
2017-02-21 12:00:00,54.5,54.51,54.44,54.48,49102.0,46.2878,46.2963,46.2368,46.2708,49102.0
2017-02-21 12:05:00,54.48,54.5,54.42,54.42,25220.0,46.2708,46.2878,46.2198,46.2198,25220.0
2017-02-21 12:10:00,54.42,54.43,54.36,54.36,20499.0,46.2198,46.2283,46.1689,46.1689,20499.0
2017-02-21 12:15:00,54.35,54.45,54.35,54.43,24984.0,46.1604,46.2453,46.1604,46.2283,24984.0
2017-02-21 12:20:00,54.43,54.45,54.39,54.42,33092.0,46.2283,46.2453,46.1943,46.2198,33092.0
2017-02-21 12:25:00,54.41,54.45,54.37,54.38,52030.0,46.2113,46.2453,46.1774,46.1858,52030.0
2017-02-21 12:30:00,54.38,54.44,54.38,54.41,21781.0,46.1858,46.2368,46.1858,46.2113,21781.0
2017-02-21 12:35:00,54.41,54.43,54.39,54.4,57738.0,46.2113,46.2283,46.1943,46.2028,57738.0
2017-02-21 12:40:00,54.39,54.39,54.34,54.37,36748.0,46.1943,46.1943,46.1519,46.1774,36748.0
2017-02-21 12:45:00,54.36,54.43,54.34,54.42,43263.0,46.1689,46.2283,46.1519,46.2198,43263.0
2017-02-21 12:50:00,54.42,54.45,54.33,54.35,61029.0,46.2198,46.2453,46.1434,46.1604,61029.0
2017-02-21 12:55:00,54.35,54.35,54.22,54.26,154361.0,46.1604,46.1604,46.05,46.0839,154361.0
2017-02-21 13:00:00,54.26,54.3,54.23,54.25,65699.0,46.0839,46.1179,46.0584,46.0754,65699.0
2017-02-21 13:05:00,54.25,54.28,54.22,54.26,31848.0,46.0754,46.1009,46.05,46.0839,31848.0
2017-02-21 13:10:00,54.26,54.27,54.22,54.23,22242.0,46.0839,46.0924,46.05,46.0584,22242.0
2017-02-21 13:15:00,54.23,54.26,54.23,54.25,39235.0,46.0584,46.0839,46.0584,46.0754,39235.0
2017-02-21 13:20:00,54.25,54.27,54.16,54.19,81566.0,46.0754,46.0924,45.999,46.0245,81566.0
2017-02-21 13:25:00,54.19,54.25,54.18,54.22,66898.0,46.0245,46.0754,46.016,46.05,66898.0
2017-02-21 13:30:00,54.21,54.22,54.17,54.18,52894.0,46.0415,46.05,46.0075,46.016,52894.0
2017-02-21 13:35:00,54.16,54.19,54.13,54.16,68537.0,45.999,46.0245,45.9735,45.999,68537.0
2017-02-21 13:40:00,54.17,54.17,54.12,54.16,30824.0,46.0075,46.0075,45.965,45.999,30824.0
2017-02-21 13:45:00,54.16,54.16,54.11,54.15,28010.0,45.999,45.999,45.9565,45.9905,28010.0
2017-02-21 13:50:00,54.15,54.15,54.09,54.09,36613.0,45.9905,45.9905,45.9395,45.9395,36613.0
2017-02-21 13:55:00,54.09,54.1,54.07,54.1,45848.0,45.9395,45.948,45.9226,45.948,45848.0
2017-02-21 14:00:00,54.09,54.11,54.07,54.09,41905.0,45.9395,45.9565,45.9226,45.9395,41905.0
2017-02-21 14:05:00,54.08,54.16,54.06,54.16,82313.0,45.9311,45.999,45.9141,45.999,82313.0
2017-02-21 14:10:00,54.15,54.19,54.14,54.15,49697.0,45.9905,46.0245,45.982,45.9905,49697.0
2017-02-21 14:15:00,54.15,54.17,54.14,54.16,37032.0,45.9905,46.0075,45.982,45.999,37032.0
2017-02-21 14:20:00,54.16,54.19,54.14,54.14,56196.0,45.999,46.0245,45.982,45.982,56196.0
2017-02-21 14:25:00,54.14,54.14,54.08,54.14,34381.0,45.982,45.982,45.9311,45.982,34381.0
2017-02-21 14:30:00,54.13,54.14,54.08,54.08,27723.0,45.9735,45.982,45.9311,45.9311,27723.0
2017-02-21 14:35:00,54.09,54.1,54.08,54.08,75765.0,45.9395,45.948,45.9311,45.9311,75765.0
2017-02-21 14:40:00,54.08,54.09,53.99,54.0,235655.0,45.9311,45.9395,45.8546,45.8631,235655.0
2017-02-21 14:45:00,54.0,54.02,53.97,54.0,95509.0,45.8631,45.8801,45.8376,45.8631,95509.0
2017-02-21 14:50:00,54.0,54.0,53.94,53.99,99129.0,45.8631,45.8631,45.8121,45.8546,99129.0
2017-02-21 14:55:00,53.98,54.0,53.91,53.95,190895.0,45.8461,45.8631,45.7867,45.8206,190895.0
2017-02-21 15:00:00,53.95,54.0,53.94,54.0,69936.0,45.8206,45.8631,45.8121,45.8631,69936.0
2017-02-21 15:05:00,54.0,54.02,53.98,54.0,62185.0,45.8631,45.8801,45.8461,45.8631,62185.0
2017-02-21 15:10:00,54.0,54.0,53.98,53.99,68585.0,45.8631,45.8631,45.8461,45.8546,68585.0
2017-02-21 15:15:00,54.0,54.0,53.94,54.0,69077.0,45.8631,45.8631,45.8121,45.8631,69077.0
2017-02-21 15:20:00,54.0,54.0,53.92,53.94,142678.0,45.8631,45.8631,45.7952,45.8121,142678.0
2017-02-21 15:25:00,53.94,54.0,53.93,53.98,87491.0,45.8121,45.8631,45.8037,45.8461,87491.0
2017-02-21 15:30:00,53.97,53.98,53.89,53.9,115074.0,45.8376,45.8461,45.7697,45.7782,115074.0
2017-02-21 15:35:00,53.9,53.92,53.87,53.89,132735.0,45.7782,45.7952,45.7527,45.7697,132735.0
2017-02-21 15:40:00,53.89,53.89,53.81,53.81,145714.0,45.7697,45.7697,45.7017,45.7017,145714.0
2017-02-21 15:45:00,53.82,53.83,53.8,53.82,198559.0,45.7102,45.7187,45.6932,45.7102,198559.0
2017-02-21 15:50:00,53.82,53.86,53.81,53.83,186800.0,45.7102,45.7442,45.7017,45.7187,186800.0
2017-02-21 15:55:00,53.83,53.86,53.81,53.83,353567.0,45.7187,45.7442,45.7017,45.7187,353567.0
2017-02-22 09:30:00,53.49,53.7,53.38,53.68,219276.0,45.43,45.6083,45.3365,45.5913,219276.0
2017-02-22 09:35:00,53.68,53.83,53.67,53.73,137077.0,45.5913,45.7187,45.5828,45.6338,137077.0
2017-02-22 09:40:00,53.69,53.93,53.66,53.91,84392.0,45.5998,45.8037,45.5743,45.7867,84392.0
2017-02-22 09:45:00,53.92,53.92,53.6,53.64,99610.0,45.7952,45.7952,45.5234,45.5574,99610.0
2017-02-22 09:50:00,53.65,53.71,53.57,53.62,60692.0,45.5658,45.6168,45.4979,45.5404,60692.0
2017-02-22 09:55:00,53.62,53.72,53.52,53.55,66786.0,45.5404,45.6253,45.4554,45.4809,66786.0
2017-02-22 10:00:00,53.55,53.61,53.46,53.56,132306.0,45.4809,45.5319,45.4045,45.4894,132306.0
2017-02-22 10:05:00,53.56,53.59,53.25,53.33,268746.0,45.4894,45.5149,45.2261,45.2941,268746.0
2017-02-22 10:10:00,53.33,53.57,53.33,53.56,100254.0,45.2941,45.4979,45.2941,45.4894,100254.0
2017-02-22 10:15:00,53.57,53.58,53.45,53.48,46881.0,45.4979,45.5064,45.396,45.4215,46881.0
2017-02-22 10:20:00,53.48,53.52,53.46,53.5,74677.0,45.4215,45.4554,45.4045,45.4384,74677.0
2017-02-22 10:25:00,53.5,53.53,53.47,53.48,56217.0,45.4384,45.4639,45.413,45.4215,56217.0
2017-02-22 10:30:00,53.48,53.55,53.46,53.5,53034.0,45.4215,45.4809,45.4045,45.4384,53034.0
2017-02-22 10:35:00,53.5,53.67,53.46,53.67,152125.0,45.4384,45.5828,45.4045,45.5828,152125.0
2017-02-22 10:40:00,53.68,53.69,53.51,53.54,100888.0,45.5913,45.5998,45.4469,45.4724,100888.0
2017-02-22 10:45:00,53.55,53.59,53.49,53.54,38141.0,45.4809,45.5149,45.43,45.4724,38141.0
2017-02-22 10:50:00,53.54,53.62,53.51,53.62,63119.0,45.4724,45.5404,45.4469,45.5404,63119.0
2017-02-22 10:55:00,53.62,53.62,53.5,53.51,53507.0,45.5404,45.5404,45.4384,45.4469,53507.0
2017-02-22 11:00:00,53.5,53.51,53.44,53.5,68346.0,45.4384,45.4469,45.3875,45.4384,68346.0
2017-02-22 11:05:00,53.5,53.52,53.39,53.39,60253.0,45.4384,45.4554,45.345,45.345,60253.0
2017-02-22 11:10:00,53.39,53.48,53.36,53.45,61119.0,45.345,45.4215,45.3195,45.396,61119.0
2017-02-22 11:15:00,53.45,53.54,53.44,53.52,70882.0,45.396,45.4724,45.3875,45.4554,70882.0
2017-02-22 11:20:00,53.52,53.58,53.48,53.49,46395.0,45.4554,45.5064,45.4215,45.43,46395.0
2017-02-22 11:25:00,53.5,53.54,53.44,53.54,72782.0,45.4384,45.4724,45.3875,45.4724,72782.0
2017-02-22 11:30:00,53.54,53.66,53.54,53.63,100420.0,45.4724,45.5743,45.4724,45.5489,100420.0
2017-02-22 11:35:00,53.63,53.67,53.55,53.57,97778.0,45.5489,45.5828,45.4809,45.4979,97778.0
2017-02-22 11:40:00,53.57,53.64,53.56,53.64,45401.0,45.4979,45.5574,45.4894,45.5574,45401.0
2017-02-22 11:45:00,53.65,53.65,53.52,53.55,73884.0,45.5658,45.5658,45.4554,45.4809,73884.0
2017-02-22 11:50:00,53.55,53.57,53.42,53.47,45971.0,45.4809,45.4979,45.3705,45.413,45971.0
2017-02-22 11:55:00,53.48,53.53,53.47,53.5,53753.0,45.4215,45.4639,45.413,45.4384,53753.0
2017-02-22 12:00:00,53.5,53.55,53.49,53.54,57963.0,45.4384,45.4809,45.43,45.4724,57963.0
2017-02-22 12:05:00,53.53,53.58,53.51,53.52,39556.0,45.4639,45.5064,45.4469,45.4554,39556.0
2017-02-22 12:10:00,53.51,53.52,53.4,53.42,44475.0,45.4469,45.4554,45.3535,45.3705,44475.0
2017-02-22 12:15:00,53.44,53.44,53.4,53.41,19930.0,45.3875,45.3875,45.3535,45.362,19930.0
2017-02-22 12:20:00,53.4,53.41,53.31,53.32,77947.0,45.3535,45.362,45.2771,45.2856,77947.0
2017-02-22 12:25:00,53.33,53.39,53.3,53.35,39560.0,45.2941,45.345,45.2686,45.311,39560.0
2017-02-22 12:30:00,53.35,53.41,53.34,53.38,62861.0,45.311,45.362,45.3026,45.3365,62861.0
2017-02-22 12:35:00,53.38,53.47,53.38,53.44,71135.0,45.3365,45.413,45.3365,45.3875,71135.0
2017-02-22 12:40:00,53.44,53.45,53.39,53.41,32787.0,45.3875,45.396,45.345,45.362,32787.0
2017-02-22 12:45:00,53.42,53.42,53.37,53.4,44436.0,45.3705,45.3705,45.328,45.3535,44436.0
2017-02-22 12:50:00,53.4,53.5,53.39,53.47,50926.0,45.3535,45.4384,45.345,45.413,50926.0
2017-02-22 12:55:00,53.48,53.57,53.47,53.57,41498.0,45.4215,45.4979,45.413,45.4979,41498.0
2017-02-22 13:00:00,53.57,53.6,53.54,53.6,49351.0,45.4979,45.5234,45.4724,45.5234,49351.0
2017-02-22 13:05:00,53.6,53.6,53.49,53.49,71506.0,45.5234,45.5234,45.43,45.43,71506.0
2017-02-22 13:10:00,53.5,53.51,53.46,53.47,28991.0,45.4384,45.4469,45.4045,45.413,28991.0
2017-02-22 13:15:00,53.47,53.51,53.44,53.51,83567.0,45.413,45.4469,45.3875,45.4469,83567.0
2017-02-22 13:20:00,53.51,53.55,53.48,53.48,46918.0,45.4469,45.4809,45.4215,45.4215,46918.0
2017-02-22 13:25:00,53.48,53.53,53.45,53.49,32422.0,45.4215,45.4639,45.396,45.43,32422.0
2017-02-22 13:30:00,53.5,53.51,53.48,53.48,26257.0,45.4384,45.4469,45.4215,45.4215,26257.0
2017-02-22 13:35:00,53.47,53.52,53.47,53.51,24609.0,45.413,45.4554,45.413,45.4469,24609.0
2017-02-22 13:40:00,53.51,53.54,53.49,53.51,32351.0,45.4469,45.4724,45.43,45.4469,32351.0
2017-02-22 13:45:00,53.5,53.52,53.47,53.5,28655.0,45.4384,45.4554,45.413,45.4384,28655.0
2017-02-22 13:50:00,53.5,53.5,53.44,53.44,21292.0,45.4384,45.4384,45.3875,45.3875,21292.0
2017-02-22 13:55:00,53.44,53.45,53.42,53.45,21008.0,45.3875,45.396,45.3705,45.396,21008.0
2017-02-22 14:00:00,53.43,53.44,53.39,53.4,29229.0,45.379,45.3875,45.345,45.3535,29229.0
2017-02-22 14:05:00,53.41,53.42,53.25,53.27,96478.0,45.362,45.3705,45.2261,45.2431,96478.0
2017-02-22 14:10:00,53.27,53.27,53.2,53.25,74985.0,45.2431,45.2431,45.1837,45.2261,74985.0
2017-02-22 14:15:00,53.25,53.26,53.22,53.23,74188.0,45.2261,45.2346,45.2006,45.2091,74188.0
2017-02-22 14:20:00,53.22,53.28,53.17,53.21,113060.0,45.2006,45.2516,45.1582,45.1921,113060.0
2017-02-22 14:25:00,53.21,53.42,53.2,53.32,91471.0,45.1921,45.3705,45.1837,45.2856,91471.0
2017-02-22 14:30:00,53.32,53.32,53.27,53.29,60046.0,45.2856,45.2856,45.2431,45.2601,60046.0
2017-02-22 14:35:00,53.29,53.33,53.28,53.3,67095.0,45.2601,45.2941,45.2516,45.2686,67095.0
2017-02-22 14:40:00,53.3,53.31,53.23,53.27,41050.0,45.2686,45.2771,45.2091,45.2431,41050.0
2017-02-22 14:45:00,53.26,53.27,53.22,53.24,33819.0,45.2346,45.2431,45.2006,45.2176,33819.0
2017-02-22 14:50:00,53.25,53.25,53.17,53.22,42073.0,45.2261,45.2261,45.1582,45.2006,42073.0
2017-02-22 14:55:00,53.21,53.21,53.16,53.16,27073.0,45.1921,45.1921,45.1497,45.1497,27073.0
2017-02-22 15:00:00,53.16,53.18,53.13,53.16,38227.0,45.1497,45.1667,45.1242,45.1497,38227.0
2017-02-22 15:05:00,53.16,53.17,53.11,53.13,58712.0,45.1497,45.1582,45.1072,45.1242,58712.0
2017-02-22 15:10:00,53.13,53.22,53.12,53.22,68853.0,45.1242,45.2006,45.1157,45.2006,68853.0
2017-02-22 15:15:00,53.22,53.26,53.18,53.21,80536.0,45.2006,45.2346,45.1667,45.1921,80536.0
2017-02-22 15:20:00,53.21,53.25,53.17,53.17,50800.0,45.1921,45.2261,45.1582,45.1582,50800.0
2017-02-22 15:25:00,53.17,53.18,53.14,53.15,75019.0,45.1582,45.1667,45.1327,45.1412,75019.0
2017-02-22 15:30:00,53.15,53.2,53.14,53.17,99720.0,45.1412,45.1837,45.1327,45.1582,99720.0
2017-02-22 15:35:00,53.17,53.21,53.17,53.2,85947.0,45.1582,45.1921,45.1582,45.1837,85947.0
2017-02-22 15:40:00,53.19,53.21,53.13,53.16,74132.0,45.1752,45.1921,45.1242,45.1497,74132.0
2017-02-22 15:45:00,53.17,53.2,53.11,53.13,184978.0,45.1582,45.1837,45.1072,45.1242,184978.0
2017-02-22 15:50:00,53.13,53.17,53.12,53.16,211792.0,45.1242,45.1582,45.1157,45.1497,211792.0
2017-02-22 15:55:00,53.15,53.25,52.99,53.06,1048059.0,45.1412,45.2261,45.0053,45.0647,1048059.0
2017-02-23 09:30:00,53.75,53.92,53.41,53.53,392716.0,45.6508,45.7952,45.362,45.4639,392716.0
2017-02-23 09:35:00,53.51,53.63,53.42,53.59,106682.0,45.4469,45.5489,45.3705,45.5149,106682.0
2017-02-23 09:40:00,53.6,53.69,53.53,53.56,105511.0,45.5234,45.5998,45.4639,45.4894,105511.0
2017-02-23 09:45:00,53.57,53.63,53.48,53.63,245732.0,45.4979,45.5489,45.4215,45.5489,245732.0
2017-02-23 09:50:00,53.63,53.86,53.61,53.84,111735.0,45.5489,45.7442,45.5319,45.7272,111735.0
2017-02-23 09:55:00,53.84,53.87,53.79,53.87,153890.0,45.7272,45.7527,45.6847,45.7527,153890.0
2017-02-23 10:00:00,53.88,53.96,53.85,53.94,84690.0,45.7612,45.8291,45.7357,45.8121,84690.0
2017-02-23 10:05:00,53.93,54.13,53.93,54.07,237978.0,45.8037,45.9735,45.8037,45.9226,237978.0
2017-02-23 10:10:00,54.06,54.06,53.89,53.92,95239.0,45.9141,45.9141,45.7697,45.7952,95239.0
2017-02-23 10:15:00,53.92,53.95,53.87,53.93,53620.0,45.7952,45.8206,45.7527,45.8037,53620.0
2017-02-23 10:20:00,53.92,53.92,53.85,53.91,49639.0,45.7952,45.7952,45.7357,45.7867,49639.0
2017-02-23 10:25:00,53.92,53.97,53.89,53.9,61358.0,45.7952,45.8376,45.7697,45.7782,61358.0
2017-02-23 10:30:00,53.91,53.95,53.89,53.9,79919.0,45.7867,45.8206,45.7697,45.7782,79919.0
2017-02-23 10:35:00,53.9,53.93,53.83,53.83,273929.0,45.7782,45.8037,45.7187,45.7187,273929.0
2017-02-23 10:40:00,53.83,53.86,53.77,53.83,101387.0,45.7187,45.7442,45.6678,45.7187,101387.0
2017-02-23 10:45:00,53.83,53.91,53.83,53.88,67739.0,45.7187,45.7867,45.7187,45.7612,67739.0
2017-02-23 10:50:00,53.87,53.88,53.8,53.83,138831.0,45.7527,45.7612,45.6932,45.7187,138831.0
2017-02-23 10:55:00,53.83,53.95,53.78,53.94,218187.0,45.7187,45.8206,45.6763,45.8121,218187.0
2017-02-23 11:00:00,53.95,54.28,53.95,54.2,305668.0,45.8206,46.1009,45.8206,46.033,305668.0
2017-02-23 11:05:00,54.19,54.19,53.77,53.78,124485.0,46.0245,46.0245,45.6678,45.6763,124485.0
2017-02-23 11:10:00,53.77,53.77,53.63,53.67,88461.0,45.6678,45.6678,45.5489,45.5828,88461.0
2017-02-23 11:15:00,53.66,53.7,53.56,53.63,86696.0,45.5743,45.6083,45.4894,45.5489,86696.0
2017-02-23 11:20:00,53.63,53.63,53.44,53.45,68841.0,45.5489,45.5489,45.3875,45.396,68841.0
2017-02-23 11:25:00,53.44,53.46,53.26,53.27,119864.0,45.3875,45.4045,45.2346,45.2431,119864.0
2017-02-23 11:30:00,53.26,53.35,53.26,53.31,81888.0,45.2346,45.311,45.2346,45.2771,81888.0
2017-02-23 11:35:00,53.31,53.38,53.27,53.37,73810.0,45.2771,45.3365,45.2431,45.328,73810.0
2017-02-23 11:40:00,53.36,53.36,53.27,53.28,37453.0,45.3195,45.3195,45.2431,45.2516,37453.0
2017-02-23 11:45:00,53.27,53.31,53.14,53.17,122510.0,45.2431,45.2771,45.1327,45.1582,122510.0
2017-02-23 11:50:00,53.16,53.24,53.12,53.23,91090.0,45.1497,45.2176,45.1157,45.2091,91090.0
2017-02-23 11:55:00,53.23,53.28,53.15,53.16,77103.0,45.2091,45.2516,45.1412,45.1497,77103.0
2017-02-23 12:00:00,53.15,53.26,53.14,53.24,43652.0,45.1412,45.2346,45.1327,45.2176,43652.0
2017-02-23 12:05:00,53.23,53.24,53.19,53.21,30094.0,45.2091,45.2176,45.1752,45.1921,30094.0
2017-02-23 12:10:00,53.21,53.34,53.2,53.33,50622.0,45.1921,45.3026,45.1837,45.2941,50622.0
2017-02-23 12:15:00,53.32,53.39,53.31,53.36,75004.0,45.2856,45.345,45.2771,45.3195,75004.0
2017-02-23 12:20:00,53.36,53.39,53.29,53.37,74631.0,45.3195,45.345,45.2601,45.328,74631.0
2017-02-23 12:25:00,53.37,53.42,53.35,53.37,34229.0,45.328,45.3705,45.311,45.328,34229.0
2017-02-23 12:30:00,53.37,53.39,53.29,53.3,59813.0,45.328,45.345,45.2601,45.2686,59813.0
2017-02-23 12:35:00,53.3,53.41,53.3,53.36,43870.0,45.2686,45.362,45.2686,45.3195,43870.0
2017-02-23 12:40:00,53.36,53.37,53.23,53.26,89442.0,45.3195,45.328,45.2091,45.2346,89442.0
2017-02-23 12:45:00,53.25,53.3,53.23,53.27,60727.0,45.2261,45.2686,45.2091,45.2431,60727.0
2017-02-23 12:50:00,53.28,53.32,53.26,53.27,24165.0,45.2516,45.2856,45.2346,45.2431,24165.0
2017-02-23 12:55:00,53.27,53.32,53.25,53.28,18410.0,45.2431,45.2856,45.2261,45.2516,18410.0
2017-02-23 13:00:00,53.29,53.29,53.18,53.18,62124.0,45.2601,45.2601,45.1667,45.1667,62124.0
2017-02-23 13:05:00,53.18,53.28,53.16,53.28,54894.0,45.1667,45.2516,45.1497,45.2516,54894.0
2017-02-23 13:10:00,53.28,53.32,53.27,53.27,20743.0,45.2516,45.2856,45.2431,45.2431,20743.0
2017-02-23 13:15:00,53.27,53.29,53.25,53.26,17372.0,45.2431,45.2601,45.2261,45.2346,17372.0
2017-02-23 13:20:00,53.27,53.29,53.24,53.27,11585.0,45.2431,45.2601,45.2176,45.2431,11585.0
2017-02-23 13:25:00,53.26,53.32,53.25,53.3,29024.0,45.2346,45.2856,45.2261,45.2686,29024.0
2017-02-23 13:30:00,53.31,53.33,53.27,53.33,25815.0,45.2771,45.2941,45.2431,45.2941,25815.0
2017-02-23 13:35:00,53.32,53.35,53.28,53.31,25065.0,45.2856,45.311,45.2516,45.2771,25065.0
2017-02-23 13:40:00,53.3,53.35,53.29,53.34,29398.0,45.2686,45.311,45.2601,45.3026,29398.0
2017-02-23 13:45:00,53.35,53.37,53.28,53.32,93802.0,45.311,45.328,45.2516,45.2856,93802.0
2017-02-23 13:50:00,53.31,53.32,53.24,53.26,53031.0,45.2771,45.2856,45.2176,45.2346,53031.0
2017-02-23 13:55:00,53.26,53.34,53.24,53.34,52436.0,45.2346,45.3026,45.2176,45.3026,52436.0
2017-02-23 14:00:00,53.33,53.33,53.29,53.32,28898.0,45.2941,45.2941,45.2601,45.2856,28898.0
2017-02-23 14:05:00,53.31,53.34,53.29,53.33,23011.0,45.2771,45.3026,45.2601,45.2941,23011.0
2017-02-23 14:10:00,53.33,53.35,53.31,53.32,54695.0,45.2941,45.311,45.2771,45.2856,54695.0
2017-02-23 14:15:00,53.31,53.33,53.2,53.21,59955.0,45.2771,45.2941,45.1837,45.1921,59955.0
2017-02-23 14:20:00,53.22,53.27,53.21,53.25,31556.0,45.2006,45.2431,45.1921,45.2261,31556.0
2017-02-23 14:25:00,53.26,53.36,53.25,53.35,65739.0,45.2346,45.3195,45.2261,45.311,65739.0
2017-02-23 14:30:00,53.36,53.4,53.34,53.4,31741.0,45.3195,45.3535,45.3026,45.3535,31741.0
2017-02-23 14:35:00,53.4,53.41,53.38,53.39,22485.0,45.3535,45.362,45.3365,45.345,22485.0
2017-02-23 14:40:00,53.39,53.41,53.38,53.38,43144.0,45.345,45.362,45.3365,45.3365,43144.0
2017-02-23 14:45:00,53.38,53.4,53.35,53.35,72427.0,45.3365,45.3535,45.311,45.311,72427.0
2017-02-23 14:50:00,53.35,53.37,53.34,53.37,20120.0,45.311,45.328,45.3026,45.328,20120.0
2017-02-23 14:55:00,53.37,53.37,53.29,53.33,70112.0,45.328,45.328,45.2601,45.2941,70112.0
2017-02-23 15:00:00,53.33,53.36,53.3,53.3,68897.0,45.2941,45.3195,45.2686,45.2686,68897.0
2017-02-23 15:05:00,53.3,53.31,53.21,53.23,46017.0,45.2686,45.2771,45.1921,45.2091,46017.0
2017-02-23 15:10:00,53.22,53.28,53.22,53.26,320932.0,45.2006,45.2516,45.2006,45.2346,320932.0
2017-02-23 15:15:00,53.26,53.3,53.23,53.23,52111.0,45.2346,45.2686,45.2091,45.2091,52111.0
2017-02-23 15:20:00,53.23,53.29,53.23,53.28,59553.0,45.2091,45.2601,45.2091,45.2516,59553.0
2017-02-23 15:25:00,53.28,53.28,53.18,53.19,86783.0,45.2516,45.2516,45.1667,45.1752,86783.0
2017-02-23 15:30:00,53.19,53.21,53.17,53.2,94647.0,45.1752,45.1921,45.1582,45.1837,94647.0
2017-02-23 15:35:00,53.2,53.23,53.19,53.21,93775.0,45.1837,45.2091,45.1752,45.1921,93775.0
2017-02-23 15:40:00,53.21,53.24,53.19,53.23,128811.0,45.1921,45.2176,45.1752,45.2091,128811.0
2017-02-23 15:45:00,53.24,53.24,53.12,53.14,185839.0,45.2176,45.2176,45.1157,45.1327,185839.0
2017-02-23 15:50:00,53.14,53.17,53.1,53.11,186936.0,45.1327,45.1582,45.0987,45.1072,186936.0
2017-02-23 15:55:00,53.1,53.19,53.1,53.19,406185.0,45.0987,45.1752,45.0987,45.1752,406185.0
2017-02-24 09:30:00,52.75,52.85,52.61,52.75,214831.0,44.8015,44.8864,44.6826,44.8015,214831.0
2017-02-24 09:35:00,52.75,52.75,52.51,52.52,79077.0,44.8015,44.8015,44.5976,44.6061,79077.0
2017-02-24 09:40:00,52.51,52.69,52.44,52.68,144316.0,44.5976,44.7505,44.5382,44.742,144316.0
2017-02-24 09:45:00,52.67,52.74,52.5,52.52,110491.0,44.7335,44.793,44.5891,44.6061,110491.0
2017-02-24 09:50:00,52.53,52.57,52.48,52.5,48428.0,44.6146,44.6486,44.5721,44.5891,48428.0
2017-02-24 09:55:00,52.5,52.57,52.43,52.56,70930.0,44.5891,44.6486,44.5297,44.6401,70930.0
2017-02-24 10:00:00,52.56,52.79,52.53,52.76,116749.0,44.6401,44.8354,44.6146,44.81,116749.0
2017-02-24 10:05:00,52.76,52.89,52.74,52.86,99138.0,44.81,44.9204,44.793,44.8949,99138.0
2017-02-24 10:10:00,52.86,52.88,52.75,52.76,94455.0,44.8949,44.9119,44.8015,44.81,94455.0
2017-02-24 10:15:00,52.77,52.77,52.6,52.73,49827.0,44.8184,44.8184,44.6741,44.7845,49827.0
2017-02-24 10:20:00,52.73,52.87,52.71,52.8,44518.0,44.7845,44.9034,44.7675,44.8439,44518.0
2017-02-24 10:25:00,52.81,52.96,52.81,52.9,73438.0,44.8524,44.9798,44.8524,44.9289,73438.0
2017-02-24 10:30:00,52.89,52.9,52.77,52.87,62653.0,44.9204,44.9289,44.8184,44.9034,62653.0
2017-02-24 10:35:00,52.87,52.98,52.87,52.92,43825.0,44.9034,44.9968,44.9034,44.9458,43825.0
2017-02-24 10:40:00,52.91,52.98,52.89,52.92,64124.0,44.9373,44.9968,44.9204,44.9458,64124.0
2017-02-24 10:45:00,52.93,52.96,52.87,52.91,37657.0,44.9543,44.9798,44.9034,44.9373,37657.0
2017-02-24 10:50:00,52.91,52.95,52.86,52.86,45717.0,44.9373,44.9713,44.8949,44.8949,45717.0
2017-02-24 10:55:00,52.86,52.91,52.85,52.89,55892.0,44.8949,44.9373,44.8864,44.9204,55892.0
2017-02-24 11:00:00,52.89,52.89,52.85,52.87,49491.0,44.9204,44.9204,44.8864,44.9034,49491.0
2017-02-24 11:05:00,52.88,52.91,52.88,52.91,54533.0,44.9119,44.9373,44.9119,44.9373,54533.0
2017-02-24 11:10:00,52.91,53.0,52.9,52.91,34514.0,44.9373,45.0138,44.9289,44.9373,34514.0
2017-02-24 11:15:00,52.92,52.93,52.86,52.93,31518.0,44.9458,44.9543,44.8949,44.9543,31518.0
2017-02-24 11:20:00,52.93,52.98,52.84,52.86,49840.0,44.9543,44.9968,44.8779,44.8949,49840.0
2017-02-24 11:25:00,52.86,52.86,52.74,52.75,64733.0,44.8949,44.8949,44.793,44.8015,64733.0
2017-02-24 11:30:00,52.75,52.8,52.72,52.72,34702.0,44.8015,44.8439,44.776,44.776,34702.0
2017-02-24 11:35:00,52.72,52.75,52.68,52.69,34264.0,44.776,44.8015,44.742,44.7505,34264.0
2017-02-24 11:40:00,52.68,52.71,52.63,52.64,241001.0,44.742,44.7675,44.6995,44.708,241001.0
2017-02-24 11:45:00,52.64,52.76,52.62,52.76,36802.0,44.708,44.81,44.691,44.81,36802.0
2017-02-24 11:50:00,52.76,52.84,52.74,52.81,23304.0,44.81,44.8779,44.793,44.8524,23304.0
2017-02-24 11:55:00,52.82,52.82,52.76,52.8,29897.0,44.8609,44.8609,44.81,44.8439,29897.0
2017-02-24 12:00:00,52.81,52.86,52.78,52.86,19469.0,44.8524,44.8949,44.8269,44.8949,19469.0
2017-02-24 12:05:00,52.85,52.9,52.83,52.9,32310.0,44.8864,44.9289,44.8694,44.9289,32310.0
2017-02-24 12:10:00,52.9,52.9,52.82,52.83,38516.0,44.9289,44.9289,44.8609,44.8694,38516.0
2017-02-24 12:15:00,52.82,52.83,52.76,52.78,35300.0,44.8609,44.8694,44.81,44.8269,35300.0
2017-02-24 12:20:00,52.78,52.82,52.77,52.78,31172.0,44.8269,44.8609,44.8184,44.8269,31172.0
2017-02-24 12:25:00,52.78,52.81,52.76,52.77,27089.0,44.8269,44.8524,44.81,44.8184,27089.0
2017-02-24 12:30:00,52.77,52.78,52.75,52.77,23559.0,44.8184,44.8269,44.8015,44.8184,23559.0
2017-02-24 12:35:00,52.77,52.82,52.77,52.8,31488.0,44.8184,44.8609,44.8184,44.8439,31488.0
2017-02-24 12:40:00,52.8,52.85,52.8,52.83,23179.0,44.8439,44.8864,44.8439,44.8694,23179.0
2017-02-24 12:45:00,52.83,52.88,52.81,52.88,25023.0,44.8694,44.9119,44.8524,44.9119,25023.0
2017-02-24 12:50:00,52.87,52.88,52.82,52.83,38542.0,44.9034,44.9119,44.8609,44.8694,38542.0
2017-02-24 12:55:00,52.83,52.86,52.83,52.85,10056.0,44.8694,44.8949,44.8694,44.8864,10056.0
2017-02-24 13:00:00,52.86,52.89,52.8,52.81,72664.0,44.8949,44.9204,44.8439,44.8524,72664.0
2017-02-24 13:05:00,52.81,52.81,52.62,52.63,67421.0,44.8524,44.8524,44.691,44.6995,67421.0
2017-02-24 13:10:00,52.64,52.7,52.63,52.67,29768.0,44.708,44.759,44.6995,44.7335,29768.0
2017-02-24 13:15:00,52.68,52.73,52.67,52.71,31068.0,44.742,44.7845,44.7335,44.7675,31068.0
2017-02-24 13:20:00,52.72,52.76,52.68,52.7,40463.0,44.776,44.81,44.742,44.759,40463.0
2017-02-24 13:25:00,52.69,52.7,52.66,52.68,25670.0,44.7505,44.759,44.725,44.742,25670.0
2017-02-24 13:30:00,52.69,52.69,52.65,52.65,23970.0,44.7505,44.7505,44.7165,44.7165,23970.0
2017-02-24 13:35:00,52.64,52.65,52.61,52.61,41192.0,44.708,44.7165,44.6826,44.6826,41192.0
2017-02-24 13:40:00,52.62,52.64,52.59,52.62,53226.0,44.691,44.708,44.6656,44.691,53226.0
2017-02-24 13:45:00,52.63,52.66,52.61,52.63,26097.0,44.6995,44.725,44.6826,44.6995,26097.0
2017-02-24 13:50:00,52.62,52.63,52.56,52.56,43199.0,44.691,44.6995,44.6401,44.6401,43199.0
2017-02-24 13:55:00,52.56,52.58,52.51,52.55,66861.0,44.6401,44.6571,44.5976,44.6316,66861.0
2017-02-24 14:00:00,52.56,52.57,52.53,52.55,27507.0,44.6401,44.6486,44.6146,44.6316,27507.0
2017-02-24 14:05:00,52.55,52.55,52.46,52.47,65852.0,44.6316,44.6316,44.5552,44.5637,65852.0
2017-02-24 14:10:00,52.46,52.53,52.46,52.51,30714.0,44.5552,44.6146,44.5552,44.5976,30714.0
2017-02-24 14:15:00,52.51,52.53,52.47,52.48,40737.0,44.5976,44.6146,44.5637,44.5721,40737.0
2017-02-24 14:20:00,52.48,52.49,52.43,52.48,53529.0,44.5721,44.5806,44.5297,44.5721,53529.0
2017-02-24 14:25:00,52.48,52.53,52.46,52.47,37717.0,44.5721,44.6146,44.5552,44.5637,37717.0
2017-02-24 14:30:00,52.47,52.5,52.42,52.42,52779.0,44.5637,44.5891,44.5212,44.5212,52779.0
2017-02-24 14:35:00,52.43,52.44,52.37,52.37,55694.0,44.5297,44.5382,44.4787,44.4787,55694.0
2017-02-24 14:40:00,52.37,52.42,52.35,52.39,57398.0,44.4787,44.5212,44.4617,44.4957,57398.0
2017-02-24 14:45:00,52.4,52.41,52.36,52.36,35338.0,44.5042,44.5127,44.4702,44.4702,35338.0
2017-02-24 14:50:00,52.36,52.44,52.35,52.44,70028.0,44.4702,44.5382,44.4617,44.5382,70028.0
2017-02-24 14:55:00,52.44,52.51,52.4,52.5,90215.0,44.5382,44.5976,44.5042,44.5891,90215.0
2017-02-24 15:00:00,52.49,52.53,52.48,52.5,69104.0,44.5806,44.6146,44.5721,44.5891,69104.0
2017-02-24 15:05:00,52.49,52.6,52.49,52.57,131536.0,44.5806,44.6741,44.5806,44.6486,131536.0
2017-02-24 15:10:00,52.57,52.58,52.53,52.53,77832.0,44.6486,44.6571,44.6146,44.6146,77832.0
2017-02-24 15:15:00,52.54,52.54,52.51,52.53,59496.0,44.6231,44.6231,44.5976,44.6146,59496.0
2017-02-24 15:20:00,52.54,52.65,52.53,52.6,116114.0,44.6231,44.7165,44.6146,44.6741,116114.0
2017-02-24 15:25:00,52.59,52.6,52.55,52.56,103631.0,44.6656,44.6741,44.6316,44.6401,103631.0
2017-02-24 15:30:00,52.57,52.62,52.56,52.6,120073.0,44.6486,44.691,44.6401,44.6741,120073.0
2017-02-24 15:35:00,52.6,52.66,52.58,52.65,164518.0,44.6741,44.725,44.6571,44.7165,164518.0
2017-02-24 15:40:00,52.65,52.68,52.62,52.66,140642.0,44.7165,44.742,44.691,44.725,140642.0
2017-02-24 15:45:00,52.67,52.69,52.63,52.66,197354.0,44.7335,44.7505,44.6995,44.725,197354.0
2017-02-24 15:50:00,52.65,52.77,52.65,52.76,182459.0,44.7165,44.8184,44.7165,44.81,182459.0
2017-02-24 15:55:00,52.76,52.87,52.76,52.85,470375.0,44.81,44.9034,44.81,44.8864,470375.0
2017-02-27 09:30:00,52.86,52.98,52.66,52.7,137693.0,45.0468,45.149,44.8763,44.9104,137693.0
2017-02-27 09:35:00,52.67,52.82,52.59,52.74,49173.0,44.8849,45.0127,44.8167,44.9445,49173.0
2017-02-27 09:40:00,52.73,52.91,52.72,52.91,70379.0,44.936,45.0894,44.9275,45.0894,70379.0
2017-02-27 09:45:00,52.91,52.98,52.88,52.94,78279.0,45.0894,45.149,45.0638,45.115,78279.0
2017-02-27 09:50:00,52.95,53.08,52.94,53.0,128684.0,45.1235,45.2343,45.115,45.1661,128684.0
2017-02-27 09:55:00,53.0,53.19,52.95,53.17,88820.0,45.1661,45.328,45.1235,45.311,88820.0
2017-02-27 10:00:00,53.17,53.23,53.02,53.09,72833.0,45.311,45.3621,45.1831,45.2428,72833.0
2017-02-27 10:05:00,53.08,53.24,53.08,53.24,47352.0,45.2343,45.3706,45.2343,45.3706,47352.0
2017-02-27 10:10:00,53.24,53.24,53.1,53.16,32331.0,45.3706,45.3706,45.2513,45.3024,32331.0
2017-02-27 10:15:00,53.16,53.21,53.12,53.14,44183.0,45.3024,45.3451,45.2684,45.2854,44183.0
2017-02-27 10:20:00,53.14,53.27,53.14,53.26,68183.0,45.2854,45.3962,45.2854,45.3877,68183.0
2017-02-27 10:25:00,53.25,53.41,53.24,53.41,84854.0,45.3791,45.5155,45.3706,45.5155,84854.0
2017-02-27 10:30:00,53.41,53.48,53.39,53.39,72050.0,45.5155,45.5751,45.4984,45.4984,72050.0
2017-02-27 10:35:00,53.39,53.4,53.32,53.34,35767.0,45.4984,45.507,45.4388,45.4558,35767.0
2017-02-27 10:40:00,53.34,53.43,53.33,53.42,56275.0,45.4558,45.5325,45.4473,45.524,56275.0
2017-02-27 10:45:00,53.41,53.45,53.38,53.41,72805.0,45.5155,45.5496,45.4899,45.5155,72805.0
2017-02-27 10:50:00,53.41,53.47,53.39,53.41,58980.0,45.5155,45.5666,45.4984,45.5155,58980.0
2017-02-27 10:55:00,53.41,53.42,53.35,53.39,36986.0,45.5155,45.524,45.4644,45.4984,36986.0
2017-02-27 11:00:00,53.39,53.43,53.35,53.35,58559.0,45.4984,45.5325,45.4644,45.4644,58559.0
2017-02-27 11:05:00,53.35,53.38,53.25,53.29,106872.0,45.4644,45.4899,45.3791,45.4132,106872.0
2017-02-27 11:10:00,53.28,53.34,53.23,53.32,45414.0,45.4047,45.4558,45.3621,45.4388,45414.0
2017-02-27 11:15:00,53.32,53.39,53.28,53.35,41087.0,45.4388,45.4984,45.4047,45.4644,41087.0
2017-02-27 11:20:00,53.34,53.38,53.32,53.35,31354.0,45.4558,45.4899,45.4388,45.4644,31354.0
2017-02-27 11:25:00,53.35,53.44,53.33,53.41,52836.0,45.4644,45.5411,45.4473,45.5155,52836.0
2017-02-27 11:30:00,53.4,53.44,53.38,53.41,60774.0,45.507,45.5411,45.4899,45.5155,60774.0
2017-02-27 11:35:00,53.41,53.5,53.41,53.5,67396.0,45.5155,45.5922,45.5155,45.5922,67396.0
2017-02-27 11:40:00,53.49,53.5,53.47,53.5,80561.0,45.5837,45.5922,45.5666,45.5922,80561.0
2017-02-27 11:45:00,53.5,53.54,53.42,53.42,75412.0,45.5922,45.6263,45.524,45.524,75412.0
2017-02-27 11:50:00,53.42,53.48,53.41,53.41,30779.0,45.524,45.5751,45.5155,45.5155,30779.0
2017-02-27 11:55:00,53.41,53.42,53.27,53.28,69423.0,45.5155,45.524,45.3962,45.4047,69423.0
2017-02-27 12:00:00,53.28,53.37,53.26,53.35,58586.0,45.4047,45.4814,45.3877,45.4644,58586.0
2017-02-27 12:05:00,53.35,53.45,53.34,53.45,48616.0,45.4644,45.5496,45.4558,45.5496,48616.0
2017-02-27 12:10:00,53.44,53.45,53.34,53.34,26172.0,45.5411,45.5496,45.4558,45.4558,26172.0
2017-02-27 12:15:00,53.35,53.39,53.33,53.38,51776.0,45.4644,45.4984,45.4473,45.4899,51776.0
2017-02-27 12:20:00,53.38,53.44,53.37,53.39,41316.0,45.4899,45.5411,45.4814,45.4984,41316.0
2017-02-27 12:25:00,53.4,53.42,53.37,53.41,35460.0,45.507,45.524,45.4814,45.5155,35460.0
2017-02-27 12:30:00,53.41,53.42,53.36,53.36,35143.0,45.5155,45.524,45.4729,45.4729,35143.0
2017-02-27 12:35:00,53.37,53.37,53.31,53.34,35613.0,45.4814,45.4814,45.4303,45.4558,35613.0
2017-02-27 12:40:00,53.33,53.35,53.28,53.3,38700.0,45.4473,45.4644,45.4047,45.4217,38700.0
2017-02-27 12:45:00,53.31,53.34,53.27,53.32,14842.0,45.4303,45.4558,45.3962,45.4388,14842.0
2017-02-27 12:50:00,53.33,53.37,53.31,53.37,16799.0,45.4473,45.4814,45.4303,45.4814,16799.0
2017-02-27 12:55:00,53.37,53.37,53.34,53.36,17814.0,45.4814,45.4814,45.4558,45.4729,17814.0
2017-02-27 13:00:00,53.36,53.37,53.33,53.36,21859.0,45.4729,45.4814,45.4473,45.4729,21859.0
2017-02-27 13:05:00,53.36,53.43,53.36,53.42,21597.0,45.4729,45.5325,45.4729,45.524,21597.0
2017-02-27 13:10:00,53.42,53.44,53.39,53.43,15946.0,45.524,45.5411,45.4984,45.5325,15946.0
2017-02-27 13:15:00,53.43,53.45,53.38,53.41,35916.0,45.5325,45.5496,45.4899,45.5155,35916.0
2017-02-27 13:20:00,53.41,53.47,53.39,53.45,22209.0,45.5155,45.5666,45.4984,45.5496,22209.0
2017-02-27 13:25:00,53.45,53.48,53.44,53.45,28606.0,45.5496,45.5751,45.5411,45.5496,28606.0
2017-02-27 13:30:00,53.45,53.48,53.42,53.48,20585.0,45.5496,45.5751,45.524,45.5751,20585.0
2017-02-27 13:35:00,53.47,53.49,53.43,53.45,24989.0,45.5666,45.5837,45.5325,45.5496,24989.0
2017-02-27 13:40:00,53.44,53.46,53.41,53.41,28402.0,45.5411,45.5581,45.5155,45.5155,28402.0
2017-02-27 13:45:00,53.41,53.46,53.4,53.46,31816.0,45.5155,45.5581,45.507,45.5581,31816.0
2017-02-27 13:50:00,53.46,53.5,53.45,53.46,22694.0,45.5581,45.5922,45.5496,45.5581,22694.0
2017-02-27 13:55:00,53.46,53.46,53.33,53.39,111492.0,45.5581,45.5581,45.4473,45.4984,111492.0
2017-02-27 14:00:00,53.4,53.48,53.39,53.43,39883.0,45.507,45.5751,45.4984,45.5325,39883.0
2017-02-27 14:05:00,53.43,53.6,53.42,53.6,59980.0,45.5325,45.6774,45.524,45.6774,59980.0
2017-02-27 14:10:00,53.59,53.64,53.56,53.63,93930.0,45.6689,45.7115,45.6433,45.703,93930.0
2017-02-27 14:15:00,53.63,53.64,53.58,53.6,56401.0,45.703,45.7115,45.6604,45.6774,56401.0
2017-02-27 14:20:00,53.59,53.65,53.59,53.61,55947.0,45.6689,45.72,45.6689,45.6859,55947.0
2017-02-27 14:25:00,53.6,53.67,53.57,53.65,57452.0,45.6774,45.7371,45.6518,45.72,57452.0
2017-02-27 14:30:00,53.65,53.66,53.59,53.61,153875.0,45.72,45.7285,45.6689,45.6859,153875.0
2017-02-27 14:35:00,53.61,53.61,53.55,53.6,38428.0,45.6859,45.6859,45.6348,45.6774,38428.0
2017-02-27 14:40:00,53.59,53.67,53.58,53.63,42006.0,45.6689,45.7371,45.6604,45.703,42006.0
2017-02-27 14:45:00,53.63,53.65,53.6,53.64,46562.0,45.703,45.72,45.6774,45.7115,46562.0
2017-02-27 14:50:00,53.63,53.65,53.59,53.64,39947.0,45.703,45.72,45.6689,45.7115,39947.0
2017-02-27 14:55:00,53.65,53.65,53.59,53.6,39783.0,45.72,45.72,45.6689,45.6774,39783.0
2017-02-27 15:00:00,53.6,53.63,53.58,53.59,44039.0,45.6774,45.703,45.6604,45.6689,44039.0
2017-02-27 15:05:00,53.6,53.71,53.59,53.67,68427.0,45.6774,45.7711,45.6689,45.7371,68427.0
2017-02-27 15:10:00,53.66,53.68,53.62,53.68,44346.0,45.7285,45.7456,45.6944,45.7456,44346.0
2017-02-27 15:15:00,53.67,53.68,53.53,53.53,97296.0,45.7371,45.7456,45.6178,45.6178,97296.0
2017-02-27 15:20:00,53.54,53.56,53.51,53.51,94404.0,45.6263,45.6433,45.6007,45.6007,94404.0
2017-02-27 15:25:00,53.51,53.51,53.43,53.46,109446.0,45.6007,45.6007,45.5325,45.5581,109446.0
2017-02-27 15:30:00,53.47,53.5,53.43,53.45,78189.0,45.5666,45.5922,45.5325,45.5496,78189.0
2017-02-27 15:35:00,53.45,53.48,53.39,53.43,112622.0,45.5496,45.5751,45.4984,45.5325,112622.0
2017-02-27 15:40:00,53.42,53.5,53.41,53.46,88841.0,45.524,45.5922,45.5155,45.5581,88841.0
2017-02-27 15:45:00,53.47,53.47,53.33,53.34,154980.0,45.5666,45.5666,45.4473,45.4558,154980.0
2017-02-27 15:50:00,53.34,53.42,53.33,53.38,164852.0,45.4558,45.524,45.4473,45.4899,164852.0
2017-02-27 15:55:00,53.37,53.37,53.18,53.21,751308.0,45.4814,45.4814,45.3195,45.3451,751308.0
2017-02-28 09:30:00,53.0,53.01,52.5,52.87,159954.0,45.1661,45.1746,44.74,45.0553,159954.0
2017-02-28 09:35:00,52.89,53.15,52.86,53.12,46364.0,45.0723,45.2939,45.0468,45.2684,46364.0
2017-02-28 09:40:00,53.14,53.29,53.13,53.17,49839.0,45.2854,45.4132,45.2769,45.311,49839.0
2017-02-28 09:45:00,53.16,53.33,53.14,53.32,74472.0,45.3024,45.4473,45.2854,45.4388,74472.0
2017-02-28 09:50:00,53.32,53.32,53.17,53.19,45558.0,45.4388,45.4388,45.311,45.328,45558.0
2017-02-28 09:55:00,53.2,53.28,53.04,53.07,57978.0,45.3365,45.4047,45.2002,45.2257,57978.0
2017-02-28 10:00:00,53.06,53.27,53.02,53.25,50879.0,45.2172,45.3962,45.1831,45.3791,50879.0
2017-02-28 10:05:00,53.25,53.36,53.2,53.34,58280.0,45.3791,45.4729,45.3365,45.4558,58280.0
2017-02-28 10:10:00,53.35,53.4,53.31,53.34,19545.0,45.4644,45.507,45.4303,45.4558,19545.0
2017-02-28 10:15:00,53.33,53.35,53.27,53.34,28744.0,45.4473,45.4644,45.3962,45.4558,28744.0
2017-02-28 10:20:00,53.34,53.41,53.32,53.41,59152.0,45.4558,45.5155,45.4388,45.5155,59152.0
2017-02-28 10:25:00,53.41,53.5,53.39,53.47,55525.0,45.5155,45.5922,45.4984,45.5666,55525.0
2017-02-28 10:30:00,53.47,53.47,53.36,53.39,32189.0,45.5666,45.5666,45.4729,45.4984,32189.0
2017-02-28 10:35:00,53.39,53.46,53.37,53.41,31507.0,45.4984,45.5581,45.4814,45.5155,31507.0
2017-02-28 10:40:00,53.4,53.43,53.2,53.23,43194.0,45.507,45.5325,45.3365,45.3621,43194.0
2017-02-28 10:45:00,53.24,53.35,53.23,53.35,50081.0,45.3706,45.4644,45.3621,45.4644,50081.0
2017-02-28 10:50:00,53.36,53.43,53.33,53.41,33986.0,45.4729,45.5325,45.4473,45.5155,33986.0
2017-02-28 10:55:00,53.41,53.43,53.35,53.38,33969.0,45.5155,45.5325,45.4644,45.4899,33969.0
2017-02-28 11:00:00,53.39,53.4,53.32,53.37,54301.0,45.4984,45.507,45.4388,45.4814,54301.0
2017-02-28 11:05:00,53.37,53.46,53.36,53.38,46021.0,45.4814,45.5581,45.4729,45.4899,46021.0
2017-02-28 11:10:00,53.38,53.43,53.26,53.28,76124.0,45.4899,45.5325,45.3877,45.4047,76124.0
2017-02-28 11:15:00,53.27,53.32,53.22,53.27,55069.0,45.3962,45.4388,45.3536,45.3962,55069.0
2017-02-28 11:20:00,53.27,53.27,53.23,53.26,39365.0,45.3962,45.3962,45.3621,45.3877,39365.0
2017-02-28 11:25:00,53.27,53.28,53.17,53.22,43593.0,45.3962,45.4047,45.311,45.3536,43593.0
2017-02-28 11:30:00,53.22,53.24,53.17,53.2,48643.0,45.3536,45.3706,45.311,45.3365,48643.0
2017-02-28 11:35:00,53.21,53.32,53.19,53.3,63112.0,45.3451,45.4388,45.328,45.4217,63112.0
2017-02-28 11:40:00,53.3,53.34,53.28,53.32,55964.0,45.4217,45.4558,45.4047,45.4388,55964.0
2017-02-28 11:45:00,53.32,53.33,53.23,53.24,33534.0,45.4388,45.4473,45.3621,45.3706,33534.0
2017-02-28 11:50:00,53.24,53.32,53.23,53.3,40057.0,45.3706,45.4388,45.3621,45.4217,40057.0
2017-02-28 11:55:00,53.3,53.41,53.3,53.39,54500.0,45.4217,45.5155,45.4217,45.4984,54500.0
2017-02-28 12:00:00,53.38,53.38,53.31,53.34,41413.0,45.4899,45.4899,45.4303,45.4558,41413.0
2017-02-28 12:05:00,53.34,53.36,53.29,53.34,48380.0,45.4558,45.4729,45.4132,45.4558,48380.0
2017-02-28 12:10:00,53.35,53.38,53.33,53.35,277623.0,45.4644,45.4899,45.4473,45.4644,277623.0
2017-02-28 12:15:00,53.35,53.42,53.34,53.42,47171.0,45.4644,45.524,45.4558,45.524,47171.0
2017-02-28 12:20:00,53.42,53.43,53.26,53.29,47462.0,45.524,45.5325,45.3877,45.4132,47462.0
2017-02-28 12:25:00,53.29,53.33,53.23,53.27,60895.0,45.4132,45.4473,45.3621,45.3962,60895.0
2017-02-28 12:30:00,53.27,53.3,53.22,53.3,74153.0,45.3962,45.4217,45.3536,45.4217,74153.0
2017-02-28 12:35:00,53.29,53.31,53.26,53.27,38113.0,45.4132,45.4303,45.3877,45.3962,38113.0
2017-02-28 12:40:00,53.27,53.31,53.24,53.27,55541.0,45.3962,45.4303,45.3706,45.3962,55541.0
2017-02-28 12:45:00,53.27,53.38,53.26,53.37,29070.0,45.3962,45.4899,45.3877,45.4814,29070.0
2017-02-28 12:50:00,53.37,53.38,53.27,53.3,31142.0,45.4814,45.4899,45.3962,45.4217,31142.0
2017-02-28 12:55:00,53.31,53.34,53.29,53.33,27816.0,45.4303,45.4558,45.4132,45.4473,27816.0
2017-02-28 13:00:00,53.32,53.36,53.3,53.36,31464.0,45.4388,45.4729,45.4217,45.4729,31464.0
2017-02-28 13:05:00,53.36,53.37,53.32,53.35,43551.0,45.4729,45.4814,45.4388,45.4644,43551.0
2017-02-28 13:10:00,53.35,53.46,53.34,53.44,62198.0,45.4644,45.5581,45.4558,45.5411,62198.0
2017-02-28 13:15:00,53.43,53.44,53.36,53.37,29063.0,45.5325,45.5411,45.4729,45.4814,29063.0
2017-02-28 13:20:00,53.37,53.37,53.31,53.33,36153.0,45.4814,45.4814,45.4303,45.4473,36153.0
2017-02-28 13:25:00,53.33,53.41,53.33,53.39,34116.0,45.4473,45.5155,45.4473,45.4984,34116.0
2017-02-28 13:30:00,53.39,53.46,53.34,53.46,39702.0,45.4984,45.5581,45.4558,45.5581,39702.0
2017-02-28 13:35:00,53.46,53.55,53.44,53.52,100447.0,45.5581,45.6348,45.5411,45.6092,100447.0
2017-02-28 13:40:00,53.52,53.62,53.51,53.58,77649.0,45.6092,45.6944,45.6007,45.6604,77649.0
2017-02-28 13:45:00,53.58,53.65,53.57,53.58,94785.0,45.6604,45.72,45.6518,45.6604,94785.0
2017-02-28 13:50:00,53.59,53.64,53.52,53.61,60537.0,45.6689,45.7115,45.6092,45.6859,60537.0
2017-02-28 13:55:00,53.62,53.65,53.6,53.6,42826.0,45.6944,45.72,45.6774,45.6774,42826.0
2017-02-28 14:00:00,53.61,53.62,53.52,53.53,43170.0,45.6859,45.6944,45.6092,45.6178,43170.0
2017-02-28 14:05:00,53.53,53.54,53.38,53.38,43980.0,45.6178,45.6263,45.4899,45.4899,43980.0
2017-02-28 14:10:00,53.38,53.43,53.34,53.35,43875.0,45.4899,45.5325,45.4558,45.4644,43875.0
2017-02-28 14:15:00,53.35,53.35,53.23,53.23,43117.0,45.4644,45.4644,45.3621,45.3621,43117.0
2017-02-28 14:20:00,53.23,53.32,53.23,53.26,56718.0,45.3621,45.4388,45.3621,45.3877,56718.0
2017-02-28 14:25:00,53.25,53.34,53.25,53.34,71940.0,45.3791,45.4558,45.3791,45.4558,71940.0
2017-02-28 14:30:00,53.33,53.41,53.33,53.38,55092.0,45.4473,45.5155,45.4473,45.4899,55092.0
2017-02-28 14:35:00,53.39,53.4,53.32,53.37,30687.0,45.4984,45.507,45.4388,45.4814,30687.0
2017-02-28 14:40:00,53.37,53.37,53.31,53.35,39639.0,45.4814,45.4814,45.4303,45.4644,39639.0
2017-02-28 14:45:00,53.35,53.45,53.32,53.41,96625.0,45.4644,45.5496,45.4388,45.5155,96625.0
2017-02-28 14:50:00,53.42,53.44,53.33,53.35,44759.0,45.524,45.5411,45.4473,45.4644,44759.0
2017-02-28 14:55:00,53.36,53.36,53.3,53.32,58779.0,45.4729,45.4729,45.4217,45.4388,58779.0
2017-02-28 15:00:00,53.33,53.35,53.29,53.33,59636.0,45.4473,45.4644,45.4132,45.4473,59636.0
2017-02-28 15:05:00,53.33,53.36,53.28,53.3,61305.0,45.4473,45.4729,45.4047,45.4217,61305.0
2017-02-28 15:10:00,53.3,53.38,53.29,53.36,55718.0,45.4217,45.4899,45.4132,45.4729,55718.0
2017-02-28 15:15:00,53.36,53.42,53.35,53.41,104569.0,45.4729,45.524,45.4644,45.5155,104569.0
2017-02-28 15:20:00,53.41,53.45,53.35,53.36,68308.0,45.5155,45.5496,45.4644,45.4729,68308.0
2017-02-28 15:25:00,53.36,53.4,53.32,53.39,95305.0,45.4729,45.507,45.4388,45.4984,95305.0
2017-02-28 15:30:00,53.38,53.4,53.34,53.34,67914.0,45.4899,45.507,45.4558,45.4558,67914.0
2017-02-28 15:35:00,53.34,53.4,53.28,53.3,161084.0,45.4558,45.507,45.4047,45.4217,161084.0
2017-02-28 15:40:00,53.3,53.32,53.29,53.31,76871.0,45.4217,45.4388,45.4132,45.4303,76871.0
2017-02-28 15:45:00,53.3,53.41,53.3,53.39,110191.0,45.4217,45.5155,45.4217,45.4984,110191.0
2017-02-28 15:50:00,53.38,53.44,53.38,53.41,176682.0,45.4899,45.5411,45.4899,45.5155,176682.0
2017-02-28 15:55:00,53.42,53.52,53.41,53.45,387146.0,45.524,45.6092,45.5155,45.5496,387146.0
2017-03-01 09:30:00,53.97,54.11,53.94,54.1,138011.0,45.9927,46.112,45.9671,46.1035,138011.0
2017-03-01 09:35:00,54.09,54.31,54.09,54.24,69413.0,46.095,46.2825,46.095,46.2228,69413.0
2017-03-01 09:40:00,54.23,54.36,54.22,54.34,70570.0,46.2143,46.3251,46.2058,46.308,70570.0
2017-03-01 09:45:00,54.34,54.34,54.19,54.19,86067.0,46.308,46.308,46.1802,46.1802,86067.0
2017-03-01 09:50:00,54.19,54.22,54.1,54.2,47581.0,46.1802,46.2058,46.1035,46.1887,47581.0
2017-03-01 09:55:00,54.19,54.38,54.18,54.38,42749.0,46.1802,46.3421,46.1717,46.3421,42749.0
2017-03-01 10:00:00,54.39,54.4,54.24,54.38,63535.0,46.3506,46.3592,46.2228,46.3421,63535.0
2017-03-01 10:05:00,54.37,54.62,54.37,54.6,82425.0,46.3336,46.5466,46.3336,46.5296,82425.0
2017-03-01 10:10:00,54.61,54.63,54.44,54.51,63797.0,46.5381,46.5552,46.3932,46.4529,63797.0
2017-03-01 10:15:00,54.51,54.59,54.49,54.54,33647.0,46.4529,46.5211,46.4359,46.4785,33647.0
2017-03-01 10:20:00,54.54,54.6,54.51,54.53,68873.0,46.4785,46.5296,46.4529,46.4699,68873.0
2017-03-01 10:25:00,54.53,54.54,54.41,54.42,22864.0,46.4699,46.4785,46.3677,46.3762,22864.0
2017-03-01 10:30:00,54.44,54.59,54.43,54.57,41204.0,46.3932,46.5211,46.3847,46.504,41204.0
2017-03-01 10:35:00,54.58,54.59,54.44,54.47,30703.0,46.5126,46.5211,46.3932,46.4188,30703.0
2017-03-01 10:40:00,54.46,54.5,54.35,54.46,42819.0,46.4103,46.4444,46.3165,46.4103,42819.0
2017-03-01 10:45:00,54.47,54.6,54.46,54.59,73911.0,46.4188,46.5296,46.4103,46.5211,73911.0
2017-03-01 10:50:00,54.59,54.6,54.45,54.46,55635.0,46.5211,46.5296,46.4018,46.4103,55635.0
2017-03-01 10:55:00,54.47,54.51,54.41,54.41,40781.0,46.4188,46.4529,46.3677,46.3677,40781.0
2017-03-01 11:00:00,54.42,54.49,54.41,54.46,63395.0,46.3762,46.4359,46.3677,46.4103,63395.0
2017-03-01 11:05:00,54.47,54.6,54.46,54.59,38301.0,46.4188,46.5296,46.4103,46.5211,38301.0
2017-03-01 11:10:00,54.6,54.6,54.53,54.57,44225.0,46.5296,46.5296,46.4699,46.504,44225.0
2017-03-01 11:15:00,54.57,54.72,54.56,54.72,88915.0,46.504,46.6319,46.4955,46.6319,88915.0
2017-03-01 11:20:00,54.72,54.75,54.64,54.65,48639.0,46.6319,46.6574,46.5637,46.5722,48639.0
2017-03-01 11:25:00,54.65,54.79,54.63,54.71,61104.0,46.5722,46.6915,46.5552,46.6233,61104.0
2017-03-01 11:30:00,54.71,54.78,54.67,54.71,39011.0,46.6233,46.683,46.5892,46.6233,39011.0
2017-03-01 11:35:00,54.71,54.73,54.63,54.66,53944.0,46.6233,46.6404,46.5552,46.5807,53944.0
2017-03-01 11:40:00,54.67,54.85,54.67,54.79,88870.0,46.5892,46.7426,46.5892,46.6915,88870.0
2017-03-01 11:45:00,54.79,54.85,54.77,54.79,42754.0,46.6915,46.7426,46.6745,46.6915,42754.0
2017-03-01 11:50:00,54.79,54.88,54.79,54.8,76860.0,46.6915,46.7682,46.6915,46.7,76860.0
2017-03-01 11:55:00,54.8,54.8,54.76,54.77,56562.0,46.7,46.7,46.6659,46.6745,56562.0
2017-03-01 12:00:00,54.77,54.84,54.77,54.84,51769.0,46.6745,46.7341,46.6745,46.7341,51769.0
2017-03-01 12:05:00,54.83,54.89,54.75,54.76,50135.0,46.7256,46.7767,46.6574,46.6659,50135.0
2017-03-01 12:10:00,54.76,54.88,54.72,54.88,32488.0,46.6659,46.7682,46.6319,46.7682,32488.0
2017-03-01 12:15:00,54.88,54.91,54.83,54.85,26074.0,46.7682,46.7938,46.7256,46.7426,26074.0
2017-03-01 12:20:00,54.84,54.84,54.73,54.79,48237.0,46.7341,46.7341,46.6404,46.6915,48237.0
2017-03-01 12:25:00,54.78,54.79,54.77,54.79,72466.0,46.683,46.6915,46.6745,46.6915,72466.0
2017-03-01 12:30:00,54.78,54.91,54.77,54.9,108668.0,46.683,46.7938,46.6745,46.7853,108668.0
2017-03-01 12:35:00,54.9,54.92,54.84,54.85,57672.0,46.7853,46.8023,46.7341,46.7426,57672.0
2017-03-01 12:40:00,54.85,54.88,54.8,54.82,57652.0,46.7426,46.7682,46.7,46.7171,57652.0
2017-03-01 12:45:00,54.81,54.81,54.72,54.76,68945.0,46.7086,46.7086,46.6319,46.6659,68945.0
2017-03-01 12:50:00,54.76,54.79,54.72,54.74,28629.0,46.6659,46.6915,46.6319,46.6489,28629.0
2017-03-01 12:55:00,54.73,54.79,54.73,54.77,26525.0,46.6404,46.6915,46.6404,46.6745,26525.0
2017-03-01 13:00:00,54.77,54.83,54.76,54.83,43271.0,46.6745,46.7256,46.6659,46.7256,43271.0
2017-03-01 13:05:00,54.82,54.87,54.82,54.85,47372.0,46.7171,46.7597,46.7171,46.7426,47372.0
2017-03-01 13:10:00,54.85,54.86,54.82,54.86,25521.0,46.7426,46.7512,46.7171,46.7512,25521.0
2017-03-01 13:15:00,54.86,54.88,54.8,54.81,55723.0,46.7512,46.7682,46.7,46.7086,55723.0
2017-03-01 13:20:00,54.82,54.9,54.81,54.9,25849.0,46.7171,46.7853,46.7086,46.7853,25849.0
2017-03-01 13:25:00,54.89,54.9,54.86,54.9,67518.0,46.7767,46.7853,46.7512,46.7853,67518.0
2017-03-01 13:30:00,54.9,54.92,54.86,54.91,103773.0,46.7853,46.8023,46.7512,46.7938,103773.0
2017-03-01 13:35:00,54.91,54.97,54.9,54.97,60610.0,46.7938,46.8449,46.7853,46.8449,60610.0
2017-03-01 13:40:00,54.96,54.99,54.88,54.9,63983.0,46.8364,46.8619,46.7682,46.7853,63983.0
2017-03-01 13:45:00,54.9,54.95,54.88,54.93,87950.0,46.7853,46.8279,46.7682,46.8108,87950.0
2017-03-01 13:50:00,54.93,54.99,54.93,54.98,41602.0,46.8108,46.8619,46.8108,46.8534,41602.0
2017-03-01 13:55:00,54.97,55.0,54.97,54.98,49862.0,46.8449,46.8705,46.8449,46.8534,49862.0
2017-03-01 14:00:00,54.99,55.0,54.98,55.0,74386.0,46.8619,46.8705,46.8534,46.8705,74386.0
2017-03-01 14:05:00,55.0,55.0,54.88,54.9,108379.0,46.8705,46.8705,46.7682,46.7853,108379.0
2017-03-01 14:10:00,54.91,55.0,54.89,54.99,53604.0,46.7938,46.8705,46.7767,46.8619,53604.0
2017-03-01 14:15:00,54.99,55.08,54.97,55.06,179022.0,46.8619,46.9386,46.8449,46.9216,179022.0
2017-03-01 14:20:00,55.06,55.2,55.06,55.19,150294.0,46.9216,47.0409,46.9216,47.0324,150294.0
2017-03-01 14:25:00,55.2,55.2,55.13,55.16,97548.0,47.0409,47.0409,46.9813,47.0068,97548.0
2017-03-01 14:30:00,55.16,55.16,55.11,55.14,41237.0,47.0068,47.0068,46.9642,46.9898,41237.0
2017-03-01 14:35:00,55.14,55.17,55.13,55.15,52663.0,46.9898,47.0153,46.9813,46.9983,52663.0
2017-03-01 14:40:00,55.15,55.21,55.13,55.2,73975.0,46.9983,47.0494,46.9813,47.0409,73975.0
2017-03-01 14:45:00,55.2,55.21,55.09,55.17,47049.0,47.0409,47.0494,46.9472,47.0153,47049.0
2017-03-01 14:50:00,55.16,55.21,55.12,55.13,49109.0,47.0068,47.0494,46.9727,46.9813,49109.0
2017-03-01 14:55:00,55.13,55.2,55.13,55.13,73007.0,46.9813,47.0409,46.9813,46.9813,73007.0
2017-03-01 15:00:00,55.13,55.14,55.06,55.11,47410.0,46.9813,46.9898,46.9216,46.9642,47410.0
2017-03-01 15:05:00,55.11,55.13,55.07,55.08,50914.0,46.9642,46.9813,46.9301,46.9386,50914.0
2017-03-01 15:10:00,55.07,55.09,55.05,55.05,73863.0,46.9301,46.9472,46.9131,46.9131,73863.0
2017-03-01 15:15:00,55.05,55.07,55.01,55.06,65156.0,46.9131,46.9301,46.879,46.9216,65156.0
2017-03-01 15:20:00,55.06,55.08,54.95,55.02,102524.0,46.9216,46.9386,46.8279,46.8875,102524.0
2017-03-01 15:25:00,55.01,55.04,54.98,55.01,91217.0,46.879,46.9046,46.8534,46.879,91217.0
2017-03-01 15:30:00,55.0,55.02,54.99,54.99,66219.0,46.8705,46.8875,46.8619,46.8619,66219.0
2017-03-01 15:35:00,55.0,55.0,54.91,54.91,104930.0,46.8705,46.8705,46.7938,46.7938,104930.0
2017-03-01 15:40:00,54.91,54.94,54.88,54.91,117493.0,46.7938,46.8193,46.7682,46.7938,117493.0
2017-03-01 15:45:00,54.91,54.91,54.85,54.86,147101.0,46.7938,46.7938,46.7426,46.7512,147101.0
2017-03-01 15:50:00,54.86,54.89,54.81,54.82,152634.0,46.7512,46.7767,46.7086,46.7171,152634.0
2017-03-01 15:55:00,54.82,54.82,54.65,54.72,586983.0,46.7171,46.7171,46.5722,46.6319,586983.0
2017-03-02 09:30:00,54.37,54.5,54.29,54.31,96312.0,46.3336,46.4444,46.2654,46.2825,96312.0
2017-03-02 09:35:00,54.3,54.36,54.26,54.27,68904.0,46.2739,46.3251,46.2399,46.2484,68904.0
2017-03-02 09:40:00,54.27,54.45,54.25,54.38,193107.0,46.2484,46.4018,46.2313,46.3421,193107.0
2017-03-02 09:45:00,54.38,54.41,54.35,54.37,107003.0,46.3421,46.3677,46.3165,46.3336,107003.0
2017-03-02 09:50:00,54.39,54.39,54.2,54.26,89523.0,46.3506,46.3506,46.1887,46.2399,89523.0
2017-03-02 09:55:00,54.25,54.28,54.19,54.19,71276.0,46.2313,46.2569,46.1802,46.1802,71276.0
2017-03-02 10:00:00,54.19,54.22,54.08,54.13,83910.0,46.1802,46.2058,46.0865,46.1291,83910.0
2017-03-02 10:05:00,54.13,54.23,54.13,54.14,72080.0,46.1291,46.2143,46.1291,46.1376,72080.0
2017-03-02 10:10:00,54.14,54.17,54.0,54.04,110708.0,46.1376,46.1632,46.0183,46.0524,110708.0
2017-03-02 10:15:00,54.05,54.14,54.04,54.12,66110.0,46.0609,46.1376,46.0524,46.1205,66110.0
2017-03-02 10:20:00,54.12,54.22,54.1,54.21,54602.0,46.1205,46.2058,46.1035,46.1972,54602.0
2017-03-02 10:25:00,54.2,54.2,54.09,54.1,72212.0,46.1887,46.1887,46.095,46.1035,72212.0
2017-03-02 10:30:00,54.09,54.16,54.06,54.15,25706.0,46.095,46.1546,46.0694,46.1461,25706.0
2017-03-02 10:35:00,54.15,54.15,54.08,54.09,31592.0,46.1461,46.1461,46.0865,46.095,31592.0
2017-03-02 10:40:00,54.08,54.26,54.05,54.25,56252.0,46.0865,46.2399,46.0609,46.2313,56252.0
2017-03-02 10:45:00,54.25,54.3,54.18,54.2,58468.0,46.2313,46.2739,46.1717,46.1887,58468.0
2017-03-02 10:50:00,54.19,54.25,54.18,54.18,30555.0,46.1802,46.2313,46.1717,46.1717,30555.0
2017-03-02 10:55:00,54.17,54.18,54.11,54.12,47929.0,46.1632,46.1717,46.112,46.1205,47929.0
2017-03-02 11:00:00,54.12,54.14,54.07,54.09,50241.0,46.1205,46.1376,46.0779,46.095,50241.0
2017-03-02 11:05:00,54.09,54.18,54.07,54.08,68260.0,46.095,46.1717,46.0779,46.0865,68260.0
2017-03-02 11:10:00,54.07,54.08,53.94,54.03,79381.0,46.0779,46.0865,45.9671,46.0438,79381.0
2017-03-02 11:15:00,54.03,54.03,53.8,53.8,91810.0,46.0438,46.0438,45.8478,45.8478,91810.0
2017-03-02 11:20:00,53.81,53.87,53.76,53.79,91995.0,45.8564,45.9075,45.8138,45.8393,91995.0
2017-03-02 11:25:00,53.78,53.91,53.76,53.83,69971.0,45.8308,45.9416,45.8138,45.8734,69971.0
2017-03-02 11:30:00,53.82,53.84,53.7,53.73,75560.0,45.8649,45.8819,45.7626,45.7882,75560.0
2017-03-02 11:35:00,53.73,53.76,53.69,53.69,83888.0,45.7882,45.8138,45.7541,45.7541,83888.0
2017-03-02 11:40:00,53.69,53.8,53.68,53.79,73629.0,45.7541,45.8478,45.7456,45.8393,73629.0
2017-03-02 11:45:00,53.8,53.91,53.75,53.86,112271.0,45.8478,45.9416,45.8052,45.899,112271.0
2017-03-02 11:50:00,53.87,53.91,53.81,53.91,44277.0,45.9075,45.9416,45.8564,45.9416,44277.0
2017-03-02 11:55:00,53.91,53.94,53.87,53.91,79846.0,45.9416,45.9671,45.9075,45.9416,79846.0
2017-03-02 12:00:00,53.92,53.97,53.85,53.86,31766.0,45.9501,45.9927,45.8905,45.899,31766.0
2017-03-02 12:05:00,53.85,53.93,53.85,53.91,26862.0,45.8905,45.9586,45.8905,45.9416,26862.0
2017-03-02 12:10:00,53.92,53.92,53.8,53.81,30791.0,45.9501,45.9501,45.8478,45.8564,30791.0
2017-03-02 12:15:00,53.8,53.85,53.78,53.82,39155.0,45.8478,45.8905,45.8308,45.8649,39155.0
2017-03-02 12:20:00,53.82,53.85,53.75,53.76,60224.0,45.8649,45.8905,45.8052,45.8138,60224.0
2017-03-02 12:25:00,53.76,53.86,53.73,53.84,39743.0,45.8138,45.899,45.7882,45.8819,39743.0
2017-03-02 12:30:00,53.84,53.88,53.83,53.86,46091.0,45.8819,45.916,45.8734,45.899,46091.0
2017-03-02 12:35:00,53.86,53.92,53.85,53.92,37099.0,45.899,45.9501,45.8905,45.9501,37099.0
2017-03-02 12:40:00,53.91,53.92,53.83,53.87,23711.0,45.9416,45.9501,45.8734,45.9075,23711.0
2017-03-02 12:45:00,53.87,53.88,53.8,53.83,19540.0,45.9075,45.916,45.8478,45.8734,19540.0
2017-03-02 12:50:00,53.82,53.82,53.79,53.8,24409.0,45.8649,45.8649,45.8393,45.8478,24409.0
2017-03-02 12:55:00,53.8,53.86,53.75,53.85,40482.0,45.8478,45.899,45.8052,45.8905,40482.0
2017-03-02 13:00:00,53.84,53.87,53.82,53.86,23454.0,45.8819,45.9075,45.8649,45.899,23454.0
2017-03-02 13:05:00,53.86,53.89,53.8,53.84,27899.0,45.899,45.9245,45.8478,45.8819,27899.0
2017-03-02 13:10:00,53.83,53.85,53.81,53.83,54178.0,45.8734,45.8905,45.8564,45.8734,54178.0
2017-03-02 13:15:00,53.83,53.84,53.79,53.82,31574.0,45.8734,45.8819,45.8393,45.8649,31574.0
2017-03-02 13:20:00,53.82,53.83,53.8,53.81,18507.0,45.8649,45.8734,45.8478,45.8564,18507.0
2017-03-02 13:25:00,53.81,53.95,53.81,53.94,31473.0,45.8564,45.9757,45.8564,45.9671,31473.0
2017-03-02 13:30:00,53.95,53.95,53.89,53.89,27881.0,45.9757,45.9757,45.9245,45.9245,27881.0
2017-03-02 13:35:00,53.89,53.94,53.89,53.91,39736.0,45.9245,45.9671,45.9245,45.9416,39736.0
2017-03-02 13:40:00,53.9,53.91,53.83,53.85,37223.0,45.9331,45.9416,45.8734,45.8905,37223.0
2017-03-02 13:45:00,53.84,53.85,53.77,53.78,16079.0,45.8819,45.8905,45.8223,45.8308,16079.0
2017-03-02 13:50:00,53.77,53.78,53.72,53.78,24314.0,45.8223,45.8308,45.7797,45.8308,24314.0
2017-03-02 13:55:00,53.77,53.83,53.77,53.81,26305.0,45.8223,45.8734,45.8223,45.8564,26305.0
2017-03-02 14:00:00,53.81,53.85,53.8,53.85,44451.0,45.8564,45.8905,45.8478,45.8905,44451.0
2017-03-02 14:05:00,53.85,53.88,53.81,53.81,49862.0,45.8905,45.916,45.8564,45.8564,49862.0
2017-03-02 14:10:00,53.81,53.84,53.79,53.83,49277.0,45.8564,45.8819,45.8393,45.8734,49277.0
2017-03-02 14:15:00,53.83,53.84,53.76,53.8,79224.0,45.8734,45.8819,45.8138,45.8478,79224.0
2017-03-02 14:20:00,53.8,53.83,53.78,53.83,23319.0,45.8478,45.8734,45.8308,45.8734,23319.0
2017-03-02 14:25:00,53.83,53.93,53.79,53.93,60587.0,45.8734,45.9586,45.8393,45.9586,60587.0
2017-03-02 14:30:00,53.92,54.03,53.92,54.02,50978.0,45.9501,46.0438,45.9501,46.0353,50978.0
2017-03-02 14:35:00,54.02,54.06,53.96,54.05,64116.0,46.0353,46.0694,45.9842,46.0609,64116.0
2017-03-02 14:40:00,54.05,54.07,53.9,53.91,58480.0,46.0609,46.0779,45.9331,45.9416,58480.0
2017-03-02 14:45:00,53.9,53.96,53.89,53.96,33602.0,45.9331,45.9842,45.9245,45.9842,33602.0
2017-03-02 14:50:00,53.96,53.97,53.92,53.95,51298.0,45.9842,45.9927,45.9501,45.9757,51298.0
2017-03-02 14:55:00,53.95,53.98,53.92,53.95,58422.0,45.9757,46.0012,45.9501,45.9757,58422.0
2017-03-02 15:00:00,53.96,53.97,53.9,53.95,49790.0,45.9842,45.9927,45.9331,45.9757,49790.0
2017-03-02 15:05:00,53.94,53.95,53.92,53.94,19500.0,45.9671,45.9757,45.9501,45.9671,19500.0
2017-03-02 15:10:00,53.94,54.0,53.93,53.98,80121.0,45.9671,46.0183,45.9586,46.0012,80121.0
2017-03-02 15:15:00,53.98,53.99,53.92,53.99,60463.0,46.0012,46.0098,45.9501,46.0098,60463.0
2017-03-02 15:20:00,53.99,54.02,53.98,53.98,45984.0,46.0098,46.0353,46.0012,46.0012,45984.0
2017-03-02 15:25:00,53.98,54.02,53.97,54.0,57439.0,46.0012,46.0353,45.9927,46.0183,57439.0
2017-03-02 15:30:00,54.01,54.02,53.92,53.96,83454.0,46.0268,46.0353,45.9501,45.9842,83454.0
2017-03-02 15:35:00,53.96,54.01,53.95,53.98,57740.0,45.9842,46.0268,45.9757,46.0012,57740.0
2017-03-02 15:40:00,53.98,53.98,53.83,53.87,74644.0,46.0012,46.0012,45.8734,45.9075,74644.0
2017-03-02 15:45:00,53.87,53.97,53.86,53.87,95151.0,45.9075,45.9927,45.899,45.9075,95151.0
2017-03-02 15:50:00,53.87,53.88,53.79,53.83,175410.0,45.9075,45.916,45.8393,45.8734,175410.0
2017-03-02 15:55:00,53.83,53.9,53.82,53.86,430835.0,45.8734,45.9331,45.8649,45.899,430835.0
2017-03-03 09:30:00,54.0,54.19,53.82,54.1,93390.0,46.0183,46.1802,45.8649,46.1035,93390.0
2017-03-03 09:35:00,54.13,54.2,54.06,54.2,43060.0,46.1291,46.1887,46.0694,46.1887,43060.0
2017-03-03 09:40:00,54.2,54.2,54.07,54.12,136042.0,46.1887,46.1887,46.0779,46.1205,136042.0
2017-03-03 09:45:00,54.13,54.15,53.93,53.95,70865.0,46.1291,46.1461,45.9586,45.9757,70865.0
2017-03-03 09:50:00,53.94,53.94,53.76,53.8,115601.0,45.9671,45.9671,45.8138,45.8478,115601.0
2017-03-03 09:55:00,53.81,53.94,53.77,53.91,57523.0,45.8564,45.9671,45.8223,45.9416,57523.0
2017-03-03 10:00:00,53.92,54.03,53.9,53.93,61286.0,45.9501,46.0438,45.9331,45.9586,61286.0
2017-03-03 10:05:00,53.94,54.07,53.92,54.01,29432.0,45.9671,46.0779,45.9501,46.0268,29432.0
2017-03-03 10:10:00,54.02,54.09,53.96,54.01,43403.0,46.0353,46.095,45.9842,46.0268,43403.0
2017-03-03 10:15:00,54.01,54.16,54.01,54.05,79417.0,46.0268,46.1546,46.0268,46.0609,79417.0
2017-03-03 10:20:00,54.05,54.12,53.97,54.04,91212.0,46.0609,46.1205,45.9927,46.0524,91212.0
2017-03-03 10:25:00,54.03,54.04,53.88,53.89,39284.0,46.0438,46.0524,45.916,45.9245,39284.0
2017-03-03 10:30:00,53.89,53.95,53.88,53.93,25593.0,45.9245,45.9757,45.916,45.9586,25593.0
2017-03-03 10:35:00,53.92,54.09,53.92,54.08,31258.0,45.9501,46.095,45.9501,46.0865,31258.0
2017-03-03 10:40:00,54.07,54.13,54.01,54.09,73311.0,46.0779,46.1291,46.0268,46.095,73311.0
2017-03-03 10:45:00,54.09,54.13,54.04,54.06,24597.0,46.095,46.1291,46.0524,46.0694,24597.0
2017-03-03 10:50:00,54.06,54.31,54.05,54.25,61675.0,46.0694,46.2825,46.0609,46.2313,61675.0
2017-03-03 10:55:00,54.25,54.36,54.25,54.3,41573.0,46.2313,46.3251,46.2313,46.2739,41573.0
2017-03-03 11:00:00,54.3,54.34,54.27,54.29,40524.0,46.2739,46.308,46.2484,46.2654,40524.0
2017-03-03 11:05:00,54.3,54.38,54.29,54.37,86661.0,46.2739,46.3421,46.2654,46.3336,86661.0
2017-03-03 11:10:00,54.37,54.4,54.24,54.25,37498.0,46.3336,46.3592,46.2228,46.2313,37498.0
2017-03-03 11:15:00,54.25,54.26,54.19,54.21,20000.0,46.2313,46.2399,46.1802,46.1972,20000.0
2017-03-03 11:20:00,54.21,54.28,54.21,54.25,22523.0,46.1972,46.2569,46.1972,46.2313,22523.0
2017-03-03 11:25:00,54.25,54.27,54.18,54.18,18023.0,46.2313,46.2484,46.1717,46.1717,18023.0
2017-03-03 11:30:00,54.18,54.26,54.16,54.23,34150.0,46.1717,46.2399,46.1546,46.2143,34150.0
2017-03-03 11:35:00,54.23,54.25,54.18,54.25,19786.0,46.2143,46.2313,46.1717,46.2313,19786.0
2017-03-03 11:40:00,54.27,54.28,54.18,54.2,26097.0,46.2484,46.2569,46.1717,46.1887,26097.0
2017-03-03 11:45:00,54.2,54.24,54.19,54.21,17859.0,46.1887,46.2228,46.1802,46.1972,17859.0
2017-03-03 11:50:00,54.21,54.32,54.21,54.32,39169.0,46.1972,46.291,46.1972,46.291,39169.0
2017-03-03 11:55:00,54.31,54.33,54.23,54.26,32303.0,46.2825,46.2995,46.2143,46.2399,32303.0
2017-03-03 12:00:00,54.25,54.25,54.19,54.22,27306.0,46.2313,46.2313,46.1802,46.2058,27306.0
2017-03-03 12:05:00,54.22,54.28,54.22,54.24,19508.0,46.2058,46.2569,46.2058,46.2228,19508.0
2017-03-03 12:10:00,54.24,54.24,54.17,54.19,18515.0,46.2228,46.2228,46.1632,46.1802,18515.0
2017-03-03 12:15:00,54.19,54.2,54.1,54.11,23964.0,46.1802,46.1887,46.1035,46.112,23964.0
2017-03-03 12:20:00,54.11,54.14,53.96,54.01,59031.0,46.112,46.1376,45.9842,46.0268,59031.0
2017-03-03 12:25:00,54.02,54.08,54.02,54.08,46567.0,46.0353,46.0865,46.0353,46.0865,46567.0
2017-03-03 12:30:00,54.08,54.11,54.04,54.1,30550.0,46.0865,46.112,46.0524,46.1035,30550.0
2017-03-03 12:35:00,54.1,54.13,54.07,54.07,30628.0,46.1035,46.1291,46.0779,46.0779,30628.0
2017-03-03 12:40:00,54.06,54.12,54.04,54.11,18528.0,46.0694,46.1205,46.0524,46.112,18528.0
2017-03-03 12:45:00,54.11,54.11,54.04,54.06,14746.0,46.112,46.112,46.0524,46.0694,14746.0
2017-03-03 12:50:00,54.06,54.07,54.03,54.05,33829.0,46.0694,46.0779,46.0438,46.0609,33829.0
2017-03-03 12:55:00,54.05,54.08,54.05,54.08,32340.0,46.0609,46.0865,46.0609,46.0865,32340.0
2017-03-03 13:00:00,54.07,54.1,53.97,54.09,47842.0,46.0779,46.1035,45.9927,46.095,47842.0
2017-03-03 13:05:00,54.08,54.08,53.99,54.03,31213.0,46.0865,46.0865,46.0098,46.0438,31213.0
2017-03-03 13:10:00,54.04,54.06,53.97,53.98,25430.0,46.0524,46.0694,45.9927,46.0012,25430.0
2017-03-03 13:15:00,53.99,54.0,53.86,53.87,52176.0,46.0098,46.0183,45.899,45.9075,52176.0
2017-03-03 13:20:00,53.86,53.91,53.85,53.89,44192.0,45.899,45.9416,45.8905,45.9245,44192.0
2017-03-03 13:25:00,53.89,53.9,53.85,53.88,22767.0,45.9245,45.9331,45.8905,45.916,22767.0
2017-03-03 13:30:00,53.89,53.93,53.87,53.88,27834.0,45.9245,45.9586,45.9075,45.916,27834.0
2017-03-03 13:35:00,53.88,53.93,53.88,53.92,27528.0,45.916,45.9586,45.916,45.9501,27528.0
2017-03-03 13:40:00,53.91,53.99,53.91,53.99,16884.0,45.9416,46.0098,45.9416,46.0098,16884.0
2017-03-03 13:45:00,53.98,54.01,53.93,53.95,25162.0,46.0012,46.0268,45.9586,45.9757,25162.0
2017-03-03 13:50:00,53.95,53.97,53.91,53.93,42741.0,45.9757,45.9927,45.9416,45.9586,42741.0
2017-03-03 13:55:00,53.94,53.96,53.91,53.91,14622.0,45.9671,45.9842,45.9416,45.9416,14622.0
2017-03-03 14:00:00,53.91,53.93,53.86,53.91,43594.0,45.9416,45.9586,45.899,45.9416,43594.0
2017-03-03 14:05:00,53.92,53.95,53.91,53.92,21442.0,45.9501,45.9757,45.9416,45.9501,21442.0
2017-03-03 14:10:00,53.93,53.94,53.91,53.92,11941.0,45.9586,45.9671,45.9416,45.9501,11941.0
2017-03-03 14:15:00,53.91,53.92,53.8,53.83,33453.0,45.9416,45.9501,45.8478,45.8734,33453.0
2017-03-03 14:20:00,53.83,53.9,53.83,53.85,30629.0,45.8734,45.9331,45.8734,45.8905,30629.0
2017-03-03 14:25:00,53.85,53.85,53.8,53.81,21409.0,45.8905,45.8905,45.8478,45.8564,21409.0
2017-03-03 14:30:00,53.8,53.87,53.8,53.84,19187.0,45.8478,45.9075,45.8478,45.8819,19187.0
2017-03-03 14:35:00,53.84,53.84,53.79,53.8,14952.0,45.8819,45.8819,45.8393,45.8478,14952.0
2017-03-03 14:40:00,53.8,53.81,53.76,53.78,17455.0,45.8478,45.8564,45.8138,45.8308,17455.0
2017-03-03 14:45:00,53.79,53.81,53.77,53.79,38932.0,45.8393,45.8564,45.8223,45.8393,38932.0
2017-03-03 14:50:00,53.79,53.81,53.77,53.79,62922.0,45.8393,45.8564,45.8223,45.8393,62922.0
2017-03-03 14:55:00,53.78,53.79,53.74,53.77,35543.0,45.8308,45.8393,45.7967,45.8223,35543.0
2017-03-03 15:00:00,53.76,53.78,53.73,53.76,72077.0,45.8138,45.8308,45.7882,45.8138,72077.0
2017-03-03 15:05:00,53.76,53.77,53.74,53.75,50860.0,45.8138,45.8223,45.7967,45.8052,50860.0
2017-03-03 15:10:00,53.75,53.76,53.7,53.71,37312.0,45.8052,45.8138,45.7626,45.7711,37312.0
2017-03-03 15:15:00,53.72,53.79,53.71,53.78,29197.0,45.7797,45.8393,45.7711,45.8308,29197.0
2017-03-03 15:20:00,53.79,53.82,53.74,53.81,38887.0,45.8393,45.8649,45.7967,45.8564,38887.0
2017-03-03 15:25:00,53.82,53.85,53.79,53.81,39000.0,45.8649,45.8905,45.8393,45.8564,39000.0
2017-03-03 15:30:00,53.82,53.82,53.76,53.8,45069.0,45.8649,45.8649,45.8138,45.8478,45069.0
2017-03-03 15:35:00,53.8,53.85,53.78,53.82,36050.0,45.8478,45.8905,45.8308,45.8649,36050.0
2017-03-03 15:40:00,53.82,53.85,53.81,53.85,53493.0,45.8649,45.8905,45.8564,45.8905,53493.0
2017-03-03 15:45:00,53.84,53.85,53.77,53.8,100327.0,45.8819,45.8905,45.8223,45.8478,100327.0
2017-03-03 15:50:00,53.8,53.88,53.79,53.87,101743.0,45.8478,45.916,45.8393,45.9075,101743.0
2017-03-03 15:55:00,53.88,53.9,53.84,53.86,225899.0,45.916,45.9331,45.8819,45.899,225899.0
2017-03-06 09:30:00,53.79,53.9,53.63,53.73,94699.0,45.8393,45.9331,45.703,45.7882,94699.0
2017-03-06 09:35:00,53.73,53.74,53.54,53.54,53471.0,45.7882,45.7967,45.6263,45.6263,53471.0
2017-03-06 09:40:00,53.55,53.57,53.34,53.39,87352.0,45.6348,45.6518,45.4558,45.4984,87352.0
2017-03-06 09:45:00,53.39,53.62,53.38,53.61,130924.0,45.4984,45.6944,45.4899,45.6859,130924.0
2017-03-06 09:50:00,53.61,53.7,53.54,53.65,148141.0,45.6859,45.7626,45.6263,45.72,148141.0
2017-03-06 09:55:00,53.65,53.71,53.59,53.6,66360.0,45.72,45.7711,45.6689,45.6774,66360.0
2017-03-06 10:00:00,53.6,53.7,53.58,53.64,38242.0,45.6774,45.7626,45.6604,45.7115,38242.0
2017-03-06 10:05:00,53.64,53.71,53.59,53.71,45553.0,45.7115,45.7711,45.6689,45.7711,45553.0
2017-03-06 10:10:00,53.7,53.89,53.68,53.86,71350.0,45.7626,45.9245,45.7456,45.899,71350.0
2017-03-06 10:15:00,53.85,53.9,53.81,53.85,39149.0,45.8905,45.9331,45.8564,45.8905,39149.0
2017-03-06 10:20:00,53.85,53.93,53.84,53.9,59269.0,45.8905,45.9586,45.8819,45.9331,59269.0
2017-03-06 10:25:00,53.9,54.0,53.89,53.99,50471.0,45.9331,46.0183,45.9245,46.0098,50471.0
2017-03-06 10:30:00,53.97,53.99,53.88,53.9,27384.0,45.9927,46.0098,45.916,45.9331,27384.0
2017-03-06 10:35:00,53.9,53.9,53.86,53.9,59218.0,45.9331,45.9331,45.899,45.9331,59218.0
2017-03-06 10:40:00,53.9,53.93,53.85,53.92,39331.0,45.9331,45.9586,45.8905,45.9501,39331.0
2017-03-06 10:45:00,53.92,53.92,53.88,53.9,38698.0,45.9501,45.9501,45.916,45.9331,38698.0
2017-03-06 10:50:00,53.9,53.9,53.79,53.79,22203.0,45.9331,45.9331,45.8393,45.8393,22203.0
2017-03-06 10:55:00,53.8,53.84,53.77,53.83,23046.0,45.8478,45.8819,45.8223,45.8734,23046.0
2017-03-06 11:00:00,53.83,53.83,53.77,53.8,32774.0,45.8734,45.8734,45.8223,45.8478,32774.0
2017-03-06 11:05:00,53.8,53.84,53.76,53.8,44984.0,45.8478,45.8819,45.8138,45.8478,44984.0
2017-03-06 11:10:00,53.79,53.88,53.78,53.86,83662.0,45.8393,45.916,45.8308,45.899,83662.0
2017-03-06 11:15:00,53.86,53.93,53.84,53.91,61352.0,45.899,45.9586,45.8819,45.9416,61352.0
2017-03-06 11:20:00,53.91,53.95,53.83,53.85,45963.0,45.9416,45.9757,45.8734,45.8905,45963.0
2017-03-06 11:25:00,53.85,53.88,53.83,53.85,25764.0,45.8905,45.916,45.8734,45.8905,25764.0
2017-03-06 11:30:00,53.86,53.89,53.83,53.83,41156.0,45.899,45.9245,45.8734,45.8734,41156.0
2017-03-06 11:35:00,53.84,53.85,53.72,53.73,35752.0,45.8819,45.8905,45.7797,45.7882,35752.0
2017-03-06 11:40:00,53.73,53.76,53.67,53.75,36543.0,45.7882,45.8138,45.7371,45.8052,36543.0
2017-03-06 11:45:00,53.75,53.81,53.73,53.74,46098.0,45.8052,45.8564,45.7882,45.7967,46098.0
2017-03-06 11:50:00,53.75,53.79,53.73,53.74,25142.0,45.8052,45.8393,45.7882,45.7967,25142.0
2017-03-06 11:55:00,53.74,53.75,53.65,53.67,33410.0,45.7967,45.8052,45.72,45.7371,33410.0
2017-03-06 12:00:00,53.67,53.74,53.67,53.73,22477.0,45.7371,45.7967,45.7371,45.7882,22477.0
2017-03-06 12:05:00,53.73,53.74,53.66,53.69,26361.0,45.7882,45.7967,45.7285,45.7541,26361.0
2017-03-06 12:10:00,53.68,53.72,53.66,53.69,47646.0,45.7456,45.7797,45.7285,45.7541,47646.0
2017-03-06 12:15:00,53.67,53.7,53.66,53.7,29619.0,45.7371,45.7626,45.7285,45.7626,29619.0
2017-03-06 12:20:00,53.7,53.71,53.66,53.69,18273.0,45.7626,45.7711,45.7285,45.7541,18273.0
2017-03-06 12:25:00,53.69,53.73,53.67,53.72,70253.0,45.7541,45.7882,45.7371,45.7797,70253.0
2017-03-06 12:30:00,53.72,53.72,53.67,53.69,30433.0,45.7797,45.7797,45.7371,45.7541,30433.0
2017-03-06 12:35:00,53.69,53.72,53.65,53.71,17169.0,45.7541,45.7797,45.72,45.7711,17169.0
2017-03-06 12:40:00,53.72,53.73,53.69,53.72,46443.0,45.7797,45.7882,45.7541,45.7797,46443.0
2017-03-06 12:45:00,53.71,53.73,53.68,53.72,40437.0,45.7711,45.7882,45.7456,45.7797,40437.0
2017-03-06 12:50:00,53.72,53.74,53.7,53.72,29935.0,45.7797,45.7967,45.7626,45.7797,29935.0
2017-03-06 12:55:00,53.72,53.73,53.67,53.71,26145.0,45.7797,45.7882,45.7371,45.7711,26145.0
2017-03-06 13:00:00,53.72,53.76,53.7,53.75,30462.0,45.7797,45.8138,45.7626,45.8052,30462.0
2017-03-06 13:05:00,53.75,53.78,53.74,53.77,31026.0,45.8052,45.8308,45.7967,45.8223,31026.0
2017-03-06 13:10:00,53.76,53.77,53.74,53.77,36166.0,45.8138,45.8223,45.7967,45.8223,36166.0
2017-03-06 13:15:00,53.78,53.83,53.77,53.82,70587.0,45.8308,45.8734,45.8223,45.8649,70587.0
2017-03-06 13:20:00,53.82,53.85,53.8,53.85,83843.0,45.8649,45.8905,45.8478,45.8905,83843.0
2017-03-06 13:25:00,53.85,53.87,53.83,53.86,54650.0,45.8905,45.9075,45.8734,45.899,54650.0
2017-03-06 13:30:00,53.85,53.85,53.82,53.83,55491.0,45.8905,45.8905,45.8649,45.8734,55491.0
2017-03-06 13:35:00,53.83,53.84,53.8,53.82,32031.0,45.8734,45.8819,45.8478,45.8649,32031.0
2017-03-06 13:40:00,53.82,53.83,53.76,53.78,34843.0,45.8649,45.8734,45.8138,45.8308,34843.0
2017-03-06 13:45:00,53.78,53.78,53.71,53.72,20150.0,45.8308,45.8308,45.7711,45.7797,20150.0
2017-03-06 13:50:00,53.72,53.73,53.7,53.73,18551.0,45.7797,45.7882,45.7626,45.7882,18551.0
2017-03-06 13:55:00,53.72,53.73,53.69,53.72,26930.0,45.7797,45.7882,45.7541,45.7797,26930.0
2017-03-06 14:00:00,53.72,53.74,53.69,53.71,37767.0,45.7797,45.7967,45.7541,45.7711,37767.0
2017-03-06 14:05:00,53.7,53.74,53.69,53.72,25830.0,45.7626,45.7967,45.7541,45.7797,25830.0
2017-03-06 14:10:00,53.72,53.74,53.69,53.73,38667.0,45.7797,45.7967,45.7541,45.7882,38667.0
2017-03-06 14:15:00,53.73,53.74,53.67,53.7,36658.0,45.7882,45.7967,45.7371,45.7626,36658.0
2017-03-06 14:20:00,53.68,53.73,53.67,53.72,31093.0,45.7456,45.7882,45.7371,45.7797,31093.0
2017-03-06 14:25:00,53.71,53.73,53.7,53.7,57196.0,45.7711,45.7882,45.7626,45.7626,57196.0
2017-03-06 14:30:00,53.71,53.72,53.68,53.69,31323.0,45.7711,45.7797,45.7456,45.7541,31323.0
2017-03-06 14:35:00,53.69,53.71,53.69,53.7,28339.0,45.7541,45.7711,45.7541,45.7626,28339.0
2017-03-06 14:40:00,53.7,53.71,53.67,53.69,26879.0,45.7626,45.7711,45.7371,45.7541,26879.0
2017-03-06 14:45:00,53.68,53.69,53.68,53.69,22211.0,45.7456,45.7541,45.7456,45.7541,22211.0
2017-03-06 14:50:00,53.69,53.71,53.68,53.7,19167.0,45.7541,45.7711,45.7456,45.7626,19167.0
2017-03-06 14:55:00,53.71,53.71,53.68,53.69,31785.0,45.7711,45.7711,45.7456,45.7541,31785.0
2017-03-06 15:00:00,53.69,53.72,53.69,53.71,69847.0,45.7541,45.7797,45.7541,45.7711,69847.0
2017-03-06 15:05:00,53.72,53.73,53.7,53.72,59594.0,45.7797,45.7882,45.7626,45.7797,59594.0
2017-03-06 15:10:00,53.72,53.73,53.7,53.71,82324.0,45.7797,45.7882,45.7626,45.7711,82324.0
2017-03-06 15:15:00,53.72,53.74,53.71,53.74,77710.0,45.7797,45.7967,45.7711,45.7967,77710.0
2017-03-06 15:20:00,53.74,53.77,53.72,53.77,79272.0,45.7967,45.8223,45.7797,45.8223,79272.0
2017-03-06 15:25:00,53.77,53.78,53.75,53.77,77108.0,45.8223,45.8308,45.8052,45.8223,77108.0
2017-03-06 15:30:00,53.77,53.78,53.7,53.74,80180.0,45.8223,45.8308,45.7626,45.7967,80180.0
2017-03-06 15:35:00,53.73,53.8,53.73,53.78,77968.0,45.7882,45.8478,45.7882,45.8308,77968.0
2017-03-06 15:40:00,53.78,53.82,53.76,53.8,79845.0,45.8308,45.8649,45.8138,45.8478,79845.0
2017-03-06 15:45:00,53.8,53.82,53.76,53.79,109680.0,45.8478,45.8649,45.8138,45.8393,109680.0
2017-03-06 15:50:00,53.79,53.83,53.79,53.83,88726.0,45.8393,45.8734,45.8393,45.8734,88726.0
2017-03-06 15:55:00,53.83,53.84,53.78,53.79,195226.0,45.8734,45.8819,45.8308,45.8393,195226.0
2017-03-07 09:30:00,53.63,53.78,53.51,53.63,170880.0,45.703,45.8308,45.6007,45.703,170880.0
2017-03-07 09:35:00,53.69,53.73,53.5,53.54,62160.0,45.7541,45.7882,45.5922,45.6263,62160.0
2017-03-07 09:40:00,53.55,53.57,53.43,53.46,75050.0,45.6348,45.6518,45.5325,45.5581,75050.0
2017-03-07 09:45:00,53.46,53.51,53.34,53.36,106898.0,45.5581,45.6007,45.4558,45.4729,106898.0
2017-03-07 09:50:00,53.36,53.42,53.29,53.39,59772.0,45.4729,45.524,45.4132,45.4984,59772.0
2017-03-07 09:55:00,53.38,53.43,53.32,53.37,77294.0,45.4899,45.5325,45.4388,45.4814,77294.0
2017-03-07 10:00:00,53.36,53.39,53.28,53.39,54181.0,45.4729,45.4984,45.4047,45.4984,54181.0
2017-03-07 10:05:00,53.39,53.49,53.39,53.41,48380.0,45.4984,45.5837,45.4984,45.5155,48380.0
2017-03-07 10:10:00,53.4,53.45,53.28,53.28,85211.0,45.507,45.5496,45.4047,45.4047,85211.0
2017-03-07 10:15:00,53.28,53.31,53.14,53.3,125111.0,45.4047,45.4303,45.2854,45.4217,125111.0
2017-03-07 10:20:00,53.3,53.32,53.16,53.32,51212.0,45.4217,45.4388,45.3024,45.4388,51212.0
2017-03-07 10:25:00,53.32,53.34,53.26,53.28,46429.0,45.4388,45.4558,45.3877,45.4047,46429.0
2017-03-07 10:30:00,53.29,53.33,53.28,53.3,57185.0,45.4132,45.4473,45.4047,45.4217,57185.0
2017-03-07 10:35:00,53.31,53.38,53.28,53.29,45753.0,45.4303,45.4899,45.4047,45.4132,45753.0
2017-03-07 10:40:00,53.28,53.34,53.26,53.31,34473.0,45.4047,45.4558,45.3877,45.4303,34473.0
2017-03-07 10:45:00,53.31,53.32,53.22,53.23,49438.0,45.4303,45.4388,45.3536,45.3621,49438.0
2017-03-07 10:50:00,53.23,53.26,53.19,53.22,72416.0,45.3621,45.3877,45.328,45.3536,72416.0
2017-03-07 10:55:00,53.21,53.21,53.11,53.12,59488.0,45.3451,45.3451,45.2598,45.2684,59488.0
2017-03-07 11:00:00,53.11,53.12,53.03,53.04,140135.0,45.2598,45.2684,45.1917,45.2002,140135.0
2017-03-07 11:05:00,53.04,53.11,53.03,53.1,35627.0,45.2002,45.2598,45.1917,45.2513,35627.0
2017-03-07 11:10:00,53.1,53.15,53.03,53.1,73903.0,45.2513,45.2939,45.1917,45.2513,73903.0
2017-03-07 11:15:00,53.11,53.22,53.1,53.19,61224.0,45.2598,45.3536,45.2513,45.328,61224.0
2017-03-07 11:20:00,53.2,53.28,53.18,53.24,51597.0,45.3365,45.4047,45.3195,45.3706,51597.0
2017-03-07 11:25:00,53.24,53.25,53.09,53.11,46072.0,45.3706,45.3791,45.2428,45.2598,46072.0
2017-03-07 11:30:00,53.11,53.15,53.05,53.15,78555.0,45.2598,45.2939,45.2087,45.2939,78555.0
2017-03-07 11:35:00,53.14,53.27,53.14,53.21,35259.0,45.2854,45.3962,45.2854,45.3451,35259.0
2017-03-07 11:40:00,53.22,53.33,53.21,53.31,27409.0,45.3536,45.4473,45.3451,45.4303,27409.0
2017-03-07 11:45:00,53.3,53.46,53.28,53.45,53641.0,45.4217,45.5581,45.4047,45.5496,53641.0
2017-03-07 11:50:00,53.44,53.52,53.43,53.45,50561.0,45.5411,45.6092,45.5325,45.5496,50561.0
2017-03-07 11:55:00,53.44,53.46,53.38,53.45,47645.0,45.5411,45.5581,45.4899,45.5496,47645.0
2017-03-07 12:00:00,53.45,53.46,53.37,53.44,28019.0,45.5496,45.5581,45.4814,45.5411,28019.0
2017-03-07 12:05:00,53.43,53.51,53.42,53.5,48052.0,45.5325,45.6007,45.524,45.5922,48052.0
2017-03-07 12:10:00,53.51,53.55,53.48,53.52,48835.0,45.6007,45.6348,45.5751,45.6092,48835.0
2017-03-07 12:15:00,53.52,53.52,53.43,53.5,86164.0,45.6092,45.6092,45.5325,45.5922,86164.0
2017-03-07 12:20:00,53.5,53.52,53.39,53.4,45176.0,45.5922,45.6092,45.4984,45.507,45176.0
2017-03-07 12:25:00,53.4,53.41,53.34,53.35,52393.0,45.507,45.5155,45.4558,45.4644,52393.0
2017-03-07 12:30:00,53.34,53.35,53.28,53.32,53868.0,45.4558,45.4644,45.4047,45.4388,53868.0
2017-03-07 12:35:00,53.32,53.32,53.24,53.24,36040.0,45.4388,45.4388,45.3706,45.3706,36040.0
2017-03-07 12:40:00,53.25,53.27,53.21,53.21,41258.0,45.3791,45.3962,45.3451,45.3451,41258.0
2017-03-07 12:45:00,53.2,53.21,53.15,53.15,44405.0,45.3365,45.3451,45.2939,45.2939,44405.0
2017-03-07 12:50:00,53.13,53.18,53.13,53.16,45422.0,45.2769,45.3195,45.2769,45.3024,45422.0
2017-03-07 12:55:00,53.16,53.25,53.16,53.21,68027.0,45.3024,45.3791,45.3024,45.3451,68027.0
2017-03-07 13:00:00,53.22,53.24,53.18,53.19,31186.0,45.3536,45.3706,45.3195,45.328,31186.0
2017-03-07 13:05:00,53.19,53.3,53.18,53.27,46374.0,45.328,45.4217,45.3195,45.3962,46374.0
2017-03-07 13:10:00,53.26,53.3,53.24,53.28,36038.0,45.3877,45.4217,45.3706,45.4047,36038.0
2017-03-07 13:15:00,53.29,53.3,53.22,53.22,36495.0,45.4132,45.4217,45.3536,45.3536,36495.0
2017-03-07 13:20:00,53.22,53.23,53.2,53.23,14832.0,45.3536,45.3621,45.3365,45.3621,14832.0
2017-03-07 13:25:00,53.23,53.24,53.18,53.19,14620.0,45.3621,45.3706,45.3195,45.328,14620.0
2017-03-07 13:30:00,53.19,53.19,53.11,53.12,58991.0,45.328,45.328,45.2598,45.2684,58991.0
2017-03-07 13:35:00,53.12,53.12,53.0,53.01,83625.0,45.2684,45.2684,45.1661,45.1746,83625.0
2017-03-07 13:40:00,53.0,53.02,52.97,52.98,78715.0,45.1661,45.1831,45.1405,45.149,78715.0
2017-03-07 13:45:00,52.98,53.02,52.97,53.0,88116.0,45.149,45.1831,45.1405,45.1661,88116.0
2017-03-07 13:50:00,53.0,53.05,52.98,53.0,165740.0,45.1661,45.2087,45.149,45.1661,165740.0
2017-03-07 13:55:00,53.0,53.03,52.94,52.98,94961.0,45.1661,45.1917,45.115,45.149,94961.0
2017-03-07 14:00:00,52.99,53.03,52.96,52.99,107953.0,45.1576,45.1917,45.132,45.1576,107953.0
2017-03-07 14:05:00,52.99,53.05,52.98,53.0,62250.0,45.1576,45.2087,45.149,45.1661,62250.0
2017-03-07 14:10:00,53.01,53.08,52.98,53.07,55056.0,45.1746,45.2343,45.149,45.2257,55056.0
2017-03-07 14:15:00,53.07,53.09,53.01,53.01,67080.0,45.2257,45.2428,45.1746,45.1746,67080.0
2017-03-07 14:20:00,53.02,53.06,53.0,53.02,63242.0,45.1831,45.2172,45.1661,45.1831,63242.0
2017-03-07 14:25:00,53.03,53.03,52.95,52.98,49893.0,45.1917,45.1917,45.1235,45.149,49893.0
2017-03-07 14:30:00,52.99,53.0,52.91,52.96,95142.0,45.1576,45.1661,45.0894,45.132,95142.0
2017-03-07 14:35:00,52.96,52.96,52.92,52.93,27807.0,45.132,45.132,45.0979,45.1064,27807.0
2017-03-07 14:40:00,52.93,52.93,52.84,52.84,84915.0,45.1064,45.1064,45.0297,45.0297,84915.0
2017-03-07 14:45:00,52.85,52.88,52.83,52.87,53088.0,45.0383,45.0638,45.0212,45.0553,53088.0
2017-03-07 14:50:00,52.86,52.88,52.83,52.87,83909.0,45.0468,45.0638,45.0212,45.0553,83909.0
2017-03-07 14:55:00,52.87,52.97,52.86,52.94,166136.0,45.0553,45.1405,45.0468,45.115,166136.0
2017-03-07 15:00:00,52.94,53.02,52.93,53.0,122648.0,45.115,45.1831,45.1064,45.1661,122648.0
2017-03-07 15:05:00,53.01,53.02,52.96,52.97,85685.0,45.1746,45.1831,45.132,45.1405,85685.0
2017-03-07 15:10:00,52.97,52.98,52.9,52.92,128376.0,45.1405,45.149,45.0809,45.0979,128376.0
2017-03-07 15:15:00,52.92,53.06,52.91,53.03,121865.0,45.0979,45.2172,45.0894,45.1917,121865.0
2017-03-07 15:20:00,53.03,53.05,52.99,53.01,64203.0,45.1917,45.2087,45.1576,45.1746,64203.0
2017-03-07 15:25:00,53.01,53.01,52.93,52.95,129009.0,45.1746,45.1746,45.1064,45.1235,129009.0
2017-03-07 15:30:00,52.95,52.98,52.92,52.95,102079.0,45.1235,45.149,45.0979,45.1235,102079.0
2017-03-07 15:35:00,52.95,52.97,52.93,52.93,130355.0,45.1235,45.1405,45.1064,45.1064,130355.0
2017-03-07 15:40:00,52.93,52.96,52.88,52.96,158778.0,45.1064,45.132,45.0638,45.132,158778.0
2017-03-07 15:45:00,52.96,52.98,52.91,52.95,175699.0,45.132,45.149,45.0894,45.1235,175699.0
2017-03-07 15:50:00,52.95,52.95,52.91,52.93,180620.0,45.1235,45.1235,45.0894,45.1064,180620.0
2017-03-07 15:55:00,52.93,52.96,52.92,52.95,383911.0,45.1064,45.132,45.0979,45.1235,383911.0
2017-03-08 09:30:00,52.63,52.68,52.48,52.55,109299.0,44.8508,44.8934,44.723,44.7826,109299.0
2017-03-08 09:35:00,52.56,52.79,52.52,52.71,83567.0,44.7911,44.9871,44.757,44.919,83567.0
2017-03-08 09:40:00,52.71,52.92,52.7,52.9,95379.0,44.919,45.0979,44.9104,45.0809,95379.0
2017-03-08 09:45:00,52.9,52.99,52.84,52.98,76337.0,45.0809,45.1576,45.0297,45.149,76337.0
2017-03-08 09:50:00,52.99,53.09,52.94,52.94,109555.0,45.1576,45.2428,45.115,45.115,109555.0
2017-03-08 09:55:00,52.93,52.94,52.79,52.87,66416.0,45.1064,45.115,44.9871,45.0553,66416.0
2017-03-08 10:00:00,52.88,53.05,52.87,52.98,76541.0,45.0638,45.2087,45.0553,45.149,76541.0
2017-03-08 10:05:00,52.99,53.03,52.81,52.83,72062.0,45.1576,45.1917,45.0042,45.0212,72062.0
2017-03-08 10:10:00,52.83,52.9,52.78,52.87,101580.0,45.0212,45.0809,44.9786,45.0553,101580.0
2017-03-08 10:15:00,52.87,52.97,52.87,52.9,371706.0,45.0553,45.1405,45.0553,45.0809,371706.0
2017-03-08 10:20:00,52.89,52.94,52.81,52.91,47158.0,45.0723,45.115,45.0042,45.0894,47158.0
2017-03-08 10:25:00,52.92,53.01,52.91,52.96,35519.0,45.0979,45.1746,45.0894,45.132,35519.0
2017-03-08 10:30:00,52.97,53.23,52.96,53.06,42197.0,45.1405,45.3621,45.132,45.2172,42197.0
2017-03-08 10:35:00,53.07,53.16,52.96,53.0,81439.0,45.2257,45.3024,45.132,45.1661,81439.0
2017-03-08 10:40:00,53.0,53.03,52.92,52.98,65791.0,45.1661,45.1917,45.0979,45.149,65791.0
2017-03-08 10:45:00,52.98,53.05,52.86,52.92,57768.0,45.149,45.2087,45.0468,45.0979,57768.0
2017-03-08 10:50:00,52.91,53.05,52.89,53.03,51586.0,45.0894,45.2087,45.0723,45.1917,51586.0
2017-03-08 10:55:00,53.02,53.02,52.89,52.94,27741.0,45.1831,45.1831,45.0723,45.115,27741.0
2017-03-08 11:00:00,52.92,52.95,52.69,52.75,90102.0,45.0979,45.1235,44.9019,44.953,90102.0
2017-03-08 11:05:00,52.75,52.77,52.62,52.69,49520.0,44.953,44.9701,44.8423,44.9019,49520.0
2017-03-08 11:10:00,52.69,52.81,52.65,52.76,57714.0,44.9019,45.0042,44.8678,44.9616,57714.0
2017-03-08 11:15:00,52.77,52.82,52.73,52.78,36283.0,44.9701,45.0127,44.936,44.9786,36283.0
2017-03-08 11:20:00,52.78,52.8,52.66,52.69,113063.0,44.9786,44.9957,44.8763,44.9019,113063.0
2017-03-08 11:25:00,52.68,52.7,52.64,52.65,78371.0,44.8934,44.9104,44.8593,44.8678,78371.0
2017-03-08 11:30:00,52.65,52.65,52.54,52.56,42043.0,44.8678,44.8678,44.7741,44.7911,42043.0
2017-03-08 11:35:00,52.55,52.56,52.42,52.43,49162.0,44.7826,44.7911,44.6718,44.6803,49162.0
2017-03-08 11:40:00,52.42,52.47,52.38,52.45,50678.0,44.6718,44.7144,44.6377,44.6974,50678.0
2017-03-08 11:45:00,52.45,52.48,52.38,52.44,144169.0,44.6974,44.723,44.6377,44.6889,144169.0
2017-03-08 11:50:00,52.43,52.44,52.29,52.3,112200.0,44.6803,44.6889,44.561,44.5696,112200.0
2017-03-08 11:55:00,52.3,52.36,52.21,52.3,65645.0,44.5696,44.6207,44.4929,44.5696,65645.0
2017-03-08 12:00:00,52.3,52.31,52.2,52.29,99586.0,44.5696,44.5781,44.4843,44.561,99586.0
2017-03-08 12:05:00,52.29,52.33,52.2,52.27,129420.0,44.561,44.5951,44.4843,44.544,129420.0
2017-03-08 12:10:00,52.26,52.26,52.06,52.06,90916.0,44.5355,44.5355,44.365,44.365,90916.0
2017-03-08 12:15:00,52.07,52.13,52.05,52.06,67337.0,44.3736,44.4247,44.3565,44.365,67337.0
2017-03-08 12:20:00,52.05,52.06,51.84,51.92,151055.0,44.3565,44.365,44.1775,44.2457,151055.0
2017-03-08 12:25:00,51.92,51.96,51.82,51.9,134640.0,44.2457,44.2798,44.1605,44.2287,134640.0
2017-03-08 12:30:00,51.9,51.93,51.8,51.88,82491.0,44.2287,44.2542,44.1435,44.2116,82491.0
2017-03-08 12:35:00,51.88,51.93,51.83,51.88,153388.0,44.2116,44.2542,44.169,44.2116,153388.0
2017-03-08 12:40:00,51.88,51.94,51.82,51.83,73958.0,44.2116,44.2628,44.1605,44.169,73958.0
2017-03-08 12:45:00,51.84,51.9,51.74,51.84,148154.0,44.1775,44.2287,44.0923,44.1775,148154.0
2017-03-08 12:50:00,51.83,51.88,51.79,51.79,63466.0,44.169,44.2116,44.1349,44.1349,63466.0
2017-03-08 12:55:00,51.8,51.83,51.74,51.75,84845.0,44.1435,44.169,44.0923,44.1009,84845.0
2017-03-08 13:00:00,51.75,51.79,51.72,51.74,54526.0,44.1009,44.1349,44.0753,44.0923,54526.0
2017-03-08 13:05:00,51.74,51.77,51.71,51.71,48616.0,44.0923,44.1179,44.0668,44.0668,48616.0
2017-03-08 13:10:00,51.71,51.81,51.7,51.79,65597.0,44.0668,44.152,44.0582,44.1349,65597.0
2017-03-08 13:15:00,51.79,51.92,51.77,51.91,182717.0,44.1349,44.2457,44.1179,44.2372,182717.0
2017-03-08 13:20:00,51.91,51.93,51.84,51.85,153641.0,44.2372,44.2542,44.1775,44.1861,153641.0
2017-03-08 13:25:00,51.86,51.98,51.85,51.95,264608.0,44.1946,44.2969,44.1861,44.2713,264608.0
2017-03-08 13:30:00,51.95,52.03,51.9,51.96,154150.0,44.2713,44.3395,44.2287,44.2798,154150.0
2017-03-08 13:35:00,51.94,52.13,51.93,52.04,362183.0,44.2628,44.4247,44.2542,44.348,362183.0
2017-03-08 13:40:00,52.04,52.05,51.87,51.87,660745.0,44.348,44.3565,44.2031,44.2031,660745.0
2017-03-08 13:45:00,51.87,51.99,51.85,51.95,106677.0,44.2031,44.3054,44.1861,44.2713,106677.0
2017-03-08 13:50:00,51.96,51.97,51.88,51.92,110260.0,44.2798,44.2883,44.2116,44.2457,110260.0
2017-03-08 13:55:00,51.92,51.98,51.9,51.95,56616.0,44.2457,44.2969,44.2287,44.2713,56616.0
2017-03-08 14:00:00,51.94,51.97,51.9,51.91,148732.0,44.2628,44.2883,44.2287,44.2372,148732.0
2017-03-08 14:05:00,51.9,51.92,51.82,51.83,87477.0,44.2287,44.2457,44.1605,44.169,87477.0
2017-03-08 14:10:00,51.82,51.84,51.74,51.78,117475.0,44.1605,44.1775,44.0923,44.1264,117475.0
2017-03-08 14:15:00,51.78,51.79,51.57,51.57,129348.0,44.1264,44.1349,43.9475,43.9475,129348.0
2017-03-08 14:20:00,51.58,51.61,51.49,51.49,194224.0,43.956,43.9815,43.8793,43.8793,194224.0
2017-03-08 14:25:00,51.49,51.59,51.41,51.58,266185.0,43.8793,43.9645,43.8111,43.956,266185.0
2017-03-08 14:30:00,51.58,51.61,51.49,51.49,134420.0,43.956,43.9815,43.8793,43.8793,134420.0
2017-03-08 14:35:00,51.49,51.7,51.48,51.7,124111.0,43.8793,44.0582,43.8708,44.0582,124111.0
2017-03-08 14:40:00,51.71,51.78,51.68,51.7,170729.0,44.0668,44.1264,44.0412,44.0582,170729.0
2017-03-08 14:45:00,51.7,51.71,51.63,51.67,180450.0,44.0582,44.0668,43.9986,44.0327,180450.0
2017-03-08 14:50:00,51.67,51.71,51.62,51.65,67940.0,44.0327,44.0668,43.9901,44.0156,67940.0
2017-03-08 14:55:00,51.66,51.66,51.54,51.56,143960.0,44.0242,44.0242,43.9219,43.9389,143960.0
2017-03-08 15:00:00,51.55,51.59,51.5,51.52,138933.0,43.9304,43.9645,43.8878,43.9048,138933.0
2017-03-08 15:05:00,51.53,51.54,51.47,51.52,142448.0,43.9134,43.9219,43.8622,43.9048,142448.0
2017-03-08 15:10:00,51.52,51.53,51.37,51.38,180879.0,43.9048,43.9134,43.777,43.7855,180879.0
2017-03-08 15:15:00,51.38,51.4,51.3,51.31,144426.0,43.7855,43.8026,43.7174,43.7259,144426.0
2017-03-08 15:20:00,51.31,51.41,51.3,51.38,257169.0,43.7259,43.8111,43.7174,43.7855,257169.0
2017-03-08 15:25:00,51.39,51.41,51.29,51.38,203727.0,43.7941,43.8111,43.7088,43.7855,203727.0
2017-03-08 15:30:00,51.38,51.45,51.19,51.44,423742.0,43.7855,43.8452,43.6236,43.8367,423742.0
2017-03-08 15:35:00,51.45,51.49,51.31,51.45,412090.0,43.8452,43.8793,43.7259,43.8452,412090.0
2017-03-08 15:40:00,51.45,51.5,51.36,51.41,267255.0,43.8452,43.8878,43.7685,43.8111,267255.0
2017-03-08 15:45:00,51.42,51.51,51.39,51.41,332480.0,43.8196,43.8963,43.7941,43.8111,332480.0
2017-03-08 15:50:00,51.41,51.44,51.39,51.4,312432.0,43.8111,43.8367,43.7941,43.8026,312432.0
2017-03-08 15:55:00,51.4,51.55,51.2,51.29,1508291.0,43.8026,43.9304,43.6321,43.7088,1508291.0
2017-03-09 09:30:00,50.61,50.66,49.75,50.1,858876.0,43.1294,43.172,42.3965,42.6947,858876.0
2017-03-09 09:35:00,50.1,50.2,50.0,50.15,335306.0,42.6947,42.78,42.6095,42.7373,335306.0
2017-03-09 09:40:00,50.16,50.31,49.96,50.13,294850.0,42.7459,42.8737,42.5754,42.7203,294850.0
2017-03-09 09:45:00,50.14,50.24,50.0,50.07,241492.0,42.7288,42.814,42.6095,42.6692,241492.0
2017-03-09 09:50:00,50.07,50.31,50.06,50.24,353902.0,42.6692,42.8737,42.6607,42.814,353902.0
2017-03-09 09:55:00,50.24,50.26,49.82,49.87,249237.0,42.814,42.8311,42.4561,42.4987,249237.0
2017-03-09 10:00:00,49.83,50.36,49.83,50.31,258615.0,42.4646,42.9163,42.4646,42.8737,258615.0
2017-03-09 10:05:00,50.31,50.52,50.24,50.39,209656.0,42.8737,43.0527,42.814,42.9419,209656.0
2017-03-09 10:10:00,50.39,50.5,50.32,50.48,224836.0,42.9419,43.0356,42.8822,43.0186,224836.0
2017-03-09 10:15:00,50.48,50.62,50.48,50.55,157361.0,43.0186,43.1379,43.0186,43.0782,157361.0
2017-03-09 10:20:00,50.54,50.63,50.49,50.57,165674.0,43.0697,43.1464,43.0271,43.0953,165674.0
2017-03-09 10:25:00,50.58,50.58,50.37,50.41,146697.0,43.1038,43.1038,42.9248,42.9589,146697.0
2017-03-09 10:30:00,50.41,50.42,50.23,50.25,158986.0,42.9589,42.9674,42.8055,42.8226,158986.0
2017-03-09 10:35:00,50.24,50.25,50.0,50.05,220195.0,42.814,42.8226,42.6095,42.6521,220195.0
2017-03-09 10:40:00,50.05,50.07,49.93,49.96,245276.0,42.6521,42.6692,42.5499,42.5754,245276.0
2017-03-09 10:45:00,49.96,50.16,49.95,50.09,171583.0,42.5754,42.7459,42.5669,42.6862,171583.0
2017-03-09 10:50:00,50.09,50.14,49.99,50.14,131520.0,42.6862,42.7288,42.601,42.7288,131520.0
2017-03-09 10:55:00,50.14,50.16,50.06,50.08,94897.0,42.7288,42.7459,42.6607,42.6777,94897.0
2017-03-09 11:00:00,50.08,50.16,50.06,50.06,105284.0,42.6777,42.7459,42.6607,42.6607,105284.0
2017-03-09 11:05:00,50.07,50.2,50.0,50.01,343183.0,42.6692,42.78,42.6095,42.618,343183.0
2017-03-09 11:10:00,50.01,50.05,49.95,50.0,299921.0,42.618,42.6521,42.5669,42.6095,299921.0
2017-03-09 11:15:00,50.01,50.13,50.0,50.08,148206.0,42.618,42.7203,42.6095,42.6777,148206.0
2017-03-09 11:20:00,50.09,50.16,50.06,50.08,168271.0,42.6862,42.7459,42.6607,42.6777,168271.0
2017-03-09 11:25:00,50.08,50.2,50.06,50.15,264135.0,42.6777,42.78,42.6607,42.7373,264135.0
2017-03-09 11:30:00,50.15,50.17,50.07,50.11,134283.0,42.7373,42.7544,42.6692,42.7033,134283.0
2017-03-09 11:35:00,50.1,50.17,50.07,50.14,294062.0,42.6947,42.7544,42.6692,42.7288,294062.0
2017-03-09 11:40:00,50.13,50.19,50.08,50.11,162482.0,42.7203,42.7714,42.6777,42.7033,162482.0
2017-03-09 11:45:00,50.11,50.16,50.1,50.12,46463.0,42.7033,42.7459,42.6947,42.7118,46463.0
2017-03-09 11:50:00,50.13,50.15,50.01,50.04,70853.0,42.7203,42.7373,42.618,42.6436,70853.0
2017-03-09 11:55:00,50.04,50.07,49.9,49.91,77859.0,42.6436,42.6692,42.5243,42.5328,77859.0
2017-03-09 12:00:00,49.91,50.0,49.87,49.89,69995.0,42.5328,42.6095,42.4987,42.5158,69995.0
2017-03-09 12:05:00,49.9,49.93,49.84,49.87,62108.0,42.5243,42.5499,42.4732,42.4987,62108.0
2017-03-09 12:10:00,49.88,49.99,49.85,49.92,75960.0,42.5073,42.601,42.4817,42.5413,75960.0
2017-03-09 12:15:00,49.93,49.96,49.86,49.86,60802.0,42.5499,42.5754,42.4902,42.4902,60802.0
2017-03-09 12:20:00,49.86,49.92,49.85,49.86,52327.0,42.4902,42.5413,42.4817,42.4902,52327.0
2017-03-09 12:25:00,49.87,49.93,49.85,49.88,87424.0,42.4987,42.5499,42.4817,42.5073,87424.0
2017-03-09 12:30:00,49.87,49.9,49.78,49.81,78016.0,42.4987,42.5243,42.422,42.4476,78016.0
2017-03-09 12:35:00,49.8,49.87,49.8,49.81,63470.0,42.4391,42.4987,42.4391,42.4476,63470.0
2017-03-09 12:40:00,49.81,49.86,49.79,49.85,57761.0,42.4476,42.4902,42.4306,42.4817,57761.0
2017-03-09 12:45:00,49.85,49.89,49.78,49.82,77191.0,42.4817,42.5158,42.422,42.4561,77191.0
2017-03-09 12:50:00,49.82,49.88,49.81,49.85,83138.0,42.4561,42.5073,42.4476,42.4817,83138.0
2017-03-09 12:55:00,49.86,49.97,49.84,49.94,111753.0,42.4902,42.584,42.4732,42.5584,111753.0
2017-03-09 13:00:00,49.94,50.02,49.87,50.0,106653.0,42.5584,42.6266,42.4987,42.6095,106653.0
2017-03-09 13:05:00,50.0,50.08,49.97,50.06,62500.0,42.6095,42.6777,42.584,42.6607,62500.0
2017-03-09 13:10:00,50.06,50.2,50.04,50.2,90970.0,42.6607,42.78,42.6436,42.78,90970.0
2017-03-09 13:15:00,50.18,50.2,50.08,50.09,171156.0,42.7629,42.78,42.6777,42.6862,171156.0
2017-03-09 13:20:00,50.1,50.18,50.07,50.1,73308.0,42.6947,42.7629,42.6692,42.6947,73308.0
2017-03-09 13:25:00,50.1,50.15,50.06,50.1,66567.0,42.6947,42.7373,42.6607,42.6947,66567.0
2017-03-09 13:30:00,50.09,50.16,50.05,50.07,97038.0,42.6862,42.7459,42.6521,42.6692,97038.0
2017-03-09 13:35:00,50.07,50.12,50.05,50.1,47351.0,42.6692,42.7118,42.6521,42.6947,47351.0
2017-03-09 13:40:00,50.1,50.14,50.07,50.11,105378.0,42.6947,42.7288,42.6692,42.7033,105378.0
2017-03-09 13:45:00,50.1,50.11,49.95,49.98,57299.0,42.6947,42.7033,42.5669,42.5925,57299.0
2017-03-09 13:50:00,49.98,50.12,49.98,50.12,94212.0,42.5925,42.7118,42.5925,42.7118,94212.0
2017-03-09 13:55:00,50.11,50.13,50.05,50.11,108134.0,42.7033,42.7203,42.6521,42.7033,108134.0
2017-03-09 14:00:00,50.12,50.14,50.04,50.06,93838.0,42.7118,42.7288,42.6436,42.6607,93838.0
2017-03-09 14:05:00,50.06,50.13,50.05,50.11,48248.0,42.6607,42.7203,42.6521,42.7033,48248.0
2017-03-09 14:10:00,50.1,50.17,50.06,50.16,84032.0,42.6947,42.7544,42.6607,42.7459,84032.0
2017-03-09 14:15:00,50.17,50.21,50.13,50.2,149528.0,42.7544,42.7885,42.7203,42.78,149528.0
2017-03-09 14:20:00,50.2,50.34,50.17,50.25,380091.0,42.78,42.8993,42.7544,42.8226,380091.0
2017-03-09 14:25:00,50.25,50.29,50.18,50.25,387294.0,42.8226,42.8567,42.7629,42.8226,387294.0
2017-03-09 14:30:00,50.25,50.25,50.19,50.22,99031.0,42.8226,42.8226,42.7714,42.797,99031.0
2017-03-09 14:35:00,50.22,50.23,50.11,50.18,76792.0,42.797,42.8055,42.7033,42.7629,76792.0
2017-03-09 14:40:00,50.17,50.21,50.07,50.12,215370.0,42.7544,42.7885,42.6692,42.7118,215370.0
2017-03-09 14:45:00,50.13,50.13,50.05,50.05,72075.0,42.7203,42.7203,42.6521,42.6521,72075.0
2017-03-09 14:50:00,50.05,50.22,50.05,50.11,111485.0,42.6521,42.797,42.6521,42.7033,111485.0
2017-03-09 14:55:00,50.12,50.14,50.04,50.09,105000.0,42.7118,42.7288,42.6436,42.6862,105000.0
2017-03-09 15:00:00,50.08,50.11,50.04,50.06,117082.0,42.6777,42.7033,42.6436,42.6607,117082.0
2017-03-09 15:05:00,50.05,50.23,50.04,50.22,144736.0,42.6521,42.8055,42.6436,42.797,144736.0
2017-03-09 15:10:00,50.22,50.31,50.21,50.31,212915.0,42.797,42.8737,42.7885,42.8737,212915.0
2017-03-09 15:15:00,50.31,50.33,50.25,50.31,195602.0,42.8737,42.8907,42.8226,42.8737,195602.0
2017-03-09 15:20:00,50.31,50.4,50.28,50.39,169652.0,42.8737,42.9504,42.8481,42.9419,169652.0
2017-03-09 15:25:00,50.39,50.63,50.38,50.6,234626.0,42.9419,43.1464,42.9334,43.1208,234626.0
2017-03-09 15:30:00,50.61,50.86,50.57,50.85,263765.0,43.1294,43.3424,43.0953,43.3339,263765.0
2017-03-09 15:35:00,50.86,50.95,50.81,50.95,168217.0,43.3424,43.4191,43.2998,43.4191,168217.0
2017-03-09 15:40:00,50.95,50.99,50.92,50.96,255906.0,43.4191,43.4532,43.3935,43.4276,255906.0
2017-03-09 15:45:00,50.96,50.97,50.85,50.9,214342.0,43.4276,43.4361,43.3339,43.3765,214342.0
2017-03-09 15:50:00,50.9,50.91,50.82,50.88,221047.0,43.3765,43.385,43.3083,43.3594,221047.0
2017-03-09 15:55:00,50.88,50.9,50.85,50.89,429553.0,43.3594,43.3765,43.3339,43.368,429553.0
2017-03-10 09:30:00,51.39,51.5,51.17,51.19,240960.0,43.7941,43.8878,43.6066,43.6236,240960.0
2017-03-10 09:35:00,51.19,51.19,50.93,51.0,145197.0,43.6236,43.6236,43.4021,43.4617,145197.0
2017-03-10 09:40:00,51.0,51.0,50.61,50.62,128673.0,43.4617,43.4617,43.1294,43.1379,128673.0
2017-03-10 09:45:00,50.64,50.82,50.63,50.77,152257.0,43.1549,43.3083,43.1464,43.2657,152257.0
2017-03-10 09:50:00,50.78,51.02,50.76,51.01,121602.0,43.2742,43.4788,43.2572,43.4702,121602.0
2017-03-10 09:55:00,51.01,51.14,50.9,51.11,80032.0,43.4702,43.581,43.3765,43.5555,80032.0
2017-03-10 10:00:00,51.11,51.12,50.98,51.05,124847.0,43.5555,43.564,43.4447,43.5043,124847.0
2017-03-10 10:05:00,51.04,51.07,50.82,51.03,168112.0,43.4958,43.5214,43.3083,43.4873,168112.0
2017-03-10 10:10:00,51.04,51.07,50.93,50.98,95629.0,43.4958,43.5214,43.4021,43.4447,95629.0
2017-03-10 10:15:00,50.97,51.13,50.95,51.1,96958.0,43.4361,43.5725,43.4191,43.5469,96958.0
2017-03-10 10:20:00,51.09,51.12,50.96,50.98,66414.0,43.5384,43.564,43.4276,43.4447,66414.0
2017-03-10 10:25:00,50.98,50.99,50.89,50.94,62507.0,43.4447,43.4532,43.368,43.4106,62507.0
2017-03-10 10:30:00,50.93,50.94,50.76,50.81,83486.0,43.4021,43.4106,43.2572,43.2998,83486.0
2017-03-10 10:35:00,50.82,50.94,50.79,50.88,120141.0,43.3083,43.4106,43.2827,43.3594,120141.0
2017-03-10 10:40:00,50.88,50.93,50.83,50.91,61932.0,43.3594,43.4021,43.3168,43.385,61932.0
2017-03-10 10:45:00,50.92,50.99,50.9,50.94,55733.0,43.3935,43.4532,43.3765,43.4106,55733.0
2017-03-10 10:50:00,50.94,51.06,50.94,51.05,46750.0,43.4106,43.5128,43.4106,43.5043,46750.0
2017-03-10 10:55:00,51.05,51.05,50.88,50.9,37495.0,43.5043,43.5043,43.3594,43.3765,37495.0
2017-03-10 11:00:00,50.9,51.0,50.82,50.83,50602.0,43.3765,43.4617,43.3083,43.3168,50602.0
2017-03-10 11:05:00,50.84,50.95,50.81,50.95,120521.0,43.3254,43.4191,43.2998,43.4191,120521.0
2017-03-10 11:10:00,50.95,50.96,50.76,50.82,61641.0,43.4191,43.4276,43.2572,43.3083,61641.0
2017-03-10 11:15:00,50.83,50.92,50.8,50.9,85906.0,43.3168,43.3935,43.2913,43.3765,85906.0
2017-03-10 11:20:00,50.9,51.08,50.89,51.08,37566.0,43.3765,43.5299,43.368,43.5299,37566.0
2017-03-10 11:25:00,51.08,51.17,51.07,51.12,92540.0,43.5299,43.6066,43.5214,43.564,92540.0
2017-03-10 11:30:00,51.12,51.13,51.03,51.05,78493.0,43.564,43.5725,43.4873,43.5043,78493.0
2017-03-10 11:35:00,51.05,51.05,50.91,50.95,48187.0,43.5043,43.5043,43.385,43.4191,48187.0
2017-03-10 11:40:00,50.94,50.96,50.9,50.92,24077.0,43.4106,43.4276,43.3765,43.3935,24077.0
2017-03-10 11:45:00,50.92,51.04,50.89,51.0,49932.0,43.3935,43.4958,43.368,43.4617,49932.0
2017-03-10 11:50:00,51.0,51.11,50.99,51.08,55883.0,43.4617,43.5555,43.4532,43.5299,55883.0
2017-03-10 11:55:00,51.08,51.14,51.05,51.07,46242.0,43.5299,43.581,43.5043,43.5214,46242.0
2017-03-10 12:00:00,51.08,51.1,50.99,51.01,27007.0,43.5299,43.5469,43.4532,43.4702,27007.0
2017-03-10 12:05:00,51.01,51.1,50.97,51.1,36501.0,43.4702,43.5469,43.4361,43.5469,36501.0
2017-03-10 12:10:00,51.1,51.11,51.07,51.11,14789.0,43.5469,43.5555,43.5214,43.5555,14789.0
2017-03-10 12:15:00,51.1,51.13,51.06,51.09,24357.0,43.5469,43.5725,43.5128,43.5384,24357.0
2017-03-10 12:20:00,51.1,51.12,51.09,51.12,16530.0,43.5469,43.564,43.5384,43.564,16530.0
2017-03-10 12:25:00,51.12,51.13,51.05,51.06,25923.0,43.564,43.5725,43.5043,43.5128,25923.0
2017-03-10 12:30:00,51.06,51.08,50.97,50.99,43138.0,43.5128,43.5299,43.4361,43.4532,43138.0
2017-03-10 12:35:00,50.99,51.02,50.93,50.93,39490.0,43.4532,43.4788,43.4021,43.4021,39490.0
2017-03-10 12:40:00,50.94,50.95,50.82,50.85,61599.0,43.4106,43.4191,43.3083,43.3339,61599.0
2017-03-10 12:45:00,50.85,50.93,50.83,50.85,32885.0,43.3339,43.4021,43.3168,43.3339,32885.0
2017-03-10 12:50:00,50.84,50.84,50.63,50.75,90098.0,43.3254,43.3254,43.1464,43.2487,90098.0
2017-03-10 12:55:00,50.76,50.77,50.67,50.71,36106.0,43.2572,43.2657,43.1805,43.2146,36106.0
2017-03-10 13:00:00,50.71,50.87,50.71,50.85,39551.0,43.2146,43.3509,43.2146,43.3339,39551.0
2017-03-10 13:05:00,50.85,50.86,50.74,50.78,37320.0,43.3339,43.3424,43.2401,43.2742,37320.0
2017-03-10 13:10:00,50.8,50.88,50.79,50.87,81524.0,43.2913,43.3594,43.2827,43.3509,81524.0
2017-03-10 13:15:00,50.87,50.89,50.85,50.87,34989.0,43.3509,43.368,43.3339,43.3509,34989.0
2017-03-10 13:20:00,50.87,50.88,50.82,50.84,37626.0,43.3509,43.3594,43.3083,43.3254,37626.0
2017-03-10 13:25:00,50.84,50.89,50.82,50.88,34415.0,43.3254,43.368,43.3083,43.3594,34415.0
2017-03-10 13:30:00,50.89,50.91,50.81,50.82,27493.0,43.368,43.385,43.2998,43.3083,27493.0
2017-03-10 13:35:00,50.83,50.88,50.82,50.88,28337.0,43.3168,43.3594,43.3083,43.3594,28337.0
2017-03-10 13:40:00,50.87,50.89,50.85,50.87,17379.0,43.3509,43.368,43.3339,43.3509,17379.0
2017-03-10 13:45:00,50.88,50.99,50.88,50.97,94986.0,43.3594,43.4532,43.3594,43.4361,94986.0
2017-03-10 13:50:00,50.97,51.07,50.96,51.01,78641.0,43.4361,43.5214,43.4276,43.4702,78641.0
2017-03-10 13:55:00,51.02,51.03,50.99,51.02,35378.0,43.4788,43.4873,43.4532,43.4788,35378.0
2017-03-10 14:00:00,51.02,51.1,50.97,51.02,71881.0,43.4788,43.5469,43.4361,43.4788,71881.0
2017-03-10 14:05:00,51.02,51.07,50.98,51.0,62962.0,43.4788,43.5214,43.4447,43.4617,62962.0
2017-03-10 14:10:00,51.01,51.11,51.01,51.11,46254.0,43.4702,43.5555,43.4702,43.5555,46254.0
2017-03-10 14:15:00,51.11,51.11,51.05,51.08,67630.0,43.5555,43.5555,43.5043,43.5299,67630.0
2017-03-10 14:20:00,51.08,51.1,51.0,51.02,45770.0,43.5299,43.5469,43.4617,43.4788,45770.0
2017-03-10 14:25:00,51.03,51.06,50.95,51.0,48838.0,43.4873,43.5128,43.4191,43.4617,48838.0
2017-03-10 14:30:00,51.0,51.0,50.91,50.96,36435.0,43.4617,43.4617,43.385,43.4276,36435.0
2017-03-10 14:35:00,50.96,51.02,50.94,51.0,28790.0,43.4276,43.4788,43.4106,43.4617,28790.0
2017-03-10 14:40:00,51.01,51.03,50.97,51.01,26905.0,43.4702,43.4873,43.4361,43.4702,26905.0
2017-03-10 14:45:00,51.01,51.02,50.97,50.98,35831.0,43.4702,43.4788,43.4361,43.4447,35831.0
2017-03-10 14:50:00,50.99,51.0,50.96,50.96,19329.0,43.4532,43.4617,43.4276,43.4276,19329.0
2017-03-10 14:55:00,50.96,50.98,50.93,50.93,44135.0,43.4276,43.4447,43.4021,43.4021,44135.0
2017-03-10 15:00:00,50.93,51.0,50.93,50.99,63513.0,43.4021,43.4617,43.4021,43.4532,63513.0
2017-03-10 15:05:00,51.0,51.0,50.95,50.99,43185.0,43.4617,43.4617,43.4191,43.4532,43185.0
2017-03-10 15:10:00,50.99,51.02,50.96,50.99,44712.0,43.4532,43.4788,43.4276,43.4532,44712.0
2017-03-10 15:15:00,50.99,51.04,50.99,51.02,38380.0,43.4532,43.4958,43.4532,43.4788,38380.0
2017-03-10 15:20:00,51.03,51.03,50.97,50.97,21269.0,43.4873,43.4873,43.4361,43.4361,21269.0
2017-03-10 15:25:00,50.98,50.99,50.94,50.99,40785.0,43.4447,43.4532,43.4106,43.4532,40785.0
2017-03-10 15:30:00,50.99,51.0,50.94,50.94,72953.0,43.4532,43.4617,43.4106,43.4106,72953.0
2017-03-10 15:35:00,50.93,50.97,50.87,50.88,68589.0,43.4021,43.4361,43.3509,43.3594,68589.0
2017-03-10 15:40:00,50.88,50.9,50.83,50.84,119512.0,43.3594,43.3765,43.3168,43.3254,119512.0
2017-03-10 15:45:00,50.83,50.84,50.71,50.77,157426.0,43.3168,43.3254,43.2146,43.2657,157426.0
2017-03-10 15:50:00,50.77,50.85,50.76,50.83,211742.0,43.2657,43.3339,43.2572,43.3168,211742.0
2017-03-10 15:55:00,50.83,50.96,50.79,50.93,666460.0,43.3168,43.4276,43.2827,43.4021,666460.0
2017-03-13 09:30:00,51.02,51.33,51.01,51.23,106979.0,43.4788,43.7429,43.4702,43.6577,106979.0
2017-03-13 09:35:00,51.25,51.27,51.16,51.17,36234.0,43.6748,43.6918,43.5981,43.6066,36234.0
2017-03-13 09:40:00,51.16,51.19,51.06,51.13,49830.0,43.5981,43.6236,43.5128,43.5725,49830.0
2017-03-13 09:45:00,51.13,51.15,50.97,51.0,82666.0,43.5725,43.5895,43.4361,43.4617,82666.0
2017-03-13 09:50:00,51.0,51.05,50.95,51.02,60537.0,43.4617,43.5043,43.4191,43.4788,60537.0
2017-03-13 09:55:00,51.02,51.06,50.95,50.97,29091.0,43.4788,43.5128,43.4191,43.4361,29091.0
2017-03-13 10:00:00,50.96,51.04,50.93,51.01,62556.0,43.4276,43.4958,43.4021,43.4702,62556.0
2017-03-13 10:05:00,51.01,51.04,50.96,50.97,41844.0,43.4702,43.4958,43.4276,43.4361,41844.0
2017-03-13 10:10:00,50.96,51.04,50.96,51.0,60953.0,43.4276,43.4958,43.4276,43.4617,60953.0
2017-03-13 10:15:00,51.0,51.04,50.97,51.02,69021.0,43.4617,43.4958,43.4361,43.4788,69021.0
2017-03-13 10:20:00,51.02,51.04,50.85,50.91,42278.0,43.4788,43.4958,43.3339,43.385,42278.0
2017-03-13 10:25:00,50.92,51.03,50.89,51.01,51846.0,43.3935,43.4873,43.368,43.4702,51846.0
2017-03-13 10:30:00,51.02,51.08,50.97,50.98,83524.0,43.4788,43.5299,43.4361,43.4447,83524.0
2017-03-13 10:35:00,50.98,51.03,50.93,51.0,42137.0,43.4447,43.4873,43.4021,43.4617,42137.0
2017-03-13 10:40:00,50.99,51.0,50.9,50.91,27694.0,43.4532,43.4617,43.3765,43.385,27694.0
2017-03-13 10:45:00,50.9,50.92,50.83,50.83,29689.0,43.3765,43.3935,43.3168,43.3168,29689.0
2017-03-13 10:50:00,50.83,50.88,50.78,50.86,54426.0,43.3168,43.3594,43.2742,43.3424,54426.0
2017-03-13 10:55:00,50.86,50.89,50.81,50.88,104257.0,43.3424,43.368,43.2998,43.3594,104257.0
2017-03-13 11:00:00,50.87,50.87,50.81,50.86,62534.0,43.3509,43.3509,43.2998,43.3424,62534.0
2017-03-13 11:05:00,50.86,50.92,50.85,50.87,22896.0,43.3424,43.3935,43.3339,43.3509,22896.0
2017-03-13 11:10:00,50.87,50.88,50.8,50.8,43917.0,43.3509,43.3594,43.2913,43.2913,43917.0
2017-03-13 11:15:00,50.8,50.8,50.71,50.77,54347.0,43.2913,43.2913,43.2146,43.2657,54347.0
2017-03-13 11:20:00,50.77,50.85,50.72,50.83,62389.0,43.2657,43.3339,43.2231,43.3168,62389.0
2017-03-13 11:25:00,50.84,50.85,50.77,50.84,75052.0,43.3254,43.3339,43.2657,43.3254,75052.0
2017-03-13 11:30:00,50.84,50.91,50.77,50.86,95256.0,43.3254,43.385,43.2657,43.3424,95256.0
2017-03-13 11:35:00,50.85,50.87,50.79,50.82,39733.0,43.3339,43.3509,43.2827,43.3083,39733.0
2017-03-13 11:40:00,50.82,50.82,50.76,50.79,23617.0,43.3083,43.3083,43.2572,43.2827,23617.0
2017-03-13 11:45:00,50.8,50.88,50.79,50.83,27162.0,43.2913,43.3594,43.2827,43.3168,27162.0
2017-03-13 11:50:00,50.82,50.91,50.81,50.91,29080.0,43.3083,43.385,43.2998,43.385,29080.0
2017-03-13 11:55:00,50.91,50.96,50.88,50.9,64091.0,43.385,43.4276,43.3594,43.3765,64091.0
2017-03-13 12:00:00,50.91,50.97,50.9,50.93,32519.0,43.385,43.4361,43.3765,43.4021,32519.0
2017-03-13 12:05:00,50.94,51.01,50.94,50.95,50929.0,43.4106,43.4702,43.4106,43.4191,50929.0
2017-03-13 12:10:00,50.95,51.09,50.93,51.07,100907.0,43.4191,43.5384,43.4021,43.5214,100907.0
2017-03-13 12:15:00,51.06,51.09,50.98,51.04,32686.0,43.5128,43.5384,43.4447,43.4958,32686.0
2017-03-13 12:20:00,51.04,51.11,51.03,51.05,39301.0,43.4958,43.5555,43.4873,43.5043,39301.0
2017-03-13 12:25:00,51.06,51.1,50.99,51.02,58347.0,43.5128,43.5469,43.4532,43.4788,58347.0
2017-03-13 12:30:00,51.02,51.04,50.97,51.0,20608.0,43.4788,43.4958,43.4361,43.4617,20608.0
2017-03-13 12:35:00,51.0,51.04,50.98,51.04,40343.0,43.4617,43.4958,43.4447,43.4958,40343.0
2017-03-13 12:40:00,51.04,51.19,51.01,51.16,50018.0,43.4958,43.6236,43.4702,43.5981,50018.0
2017-03-13 12:45:00,51.16,51.19,51.12,51.14,50634.0,43.5981,43.6236,43.564,43.581,50634.0
2017-03-13 12:50:00,51.13,51.18,51.13,51.15,34941.0,43.5725,43.6151,43.5725,43.5895,34941.0
2017-03-13 12:55:00,51.15,51.17,51.12,51.17,50072.0,43.5895,43.6066,43.564,43.6066,50072.0
2017-03-13 13:00:00,51.16,51.21,51.14,51.18,52803.0,43.5981,43.6407,43.581,43.6151,52803.0
2017-03-13 13:05:00,51.17,51.17,51.09,51.12,24451.0,43.6066,43.6066,43.5384,43.564,24451.0
2017-03-13 13:10:00,51.11,51.11,51.0,51.04,57763.0,43.5555,43.5555,43.4617,43.4958,57763.0
2017-03-13 13:15:00,51.05,51.07,51.03,51.05,33590.0,43.5043,43.5214,43.4873,43.5043,33590.0
2017-03-13 13:20:00,51.05,51.06,51.02,51.03,16189.0,43.5043,43.5128,43.4788,43.4873,16189.0
2017-03-13 13:25:00,51.03,51.06,50.99,51.0,25523.0,43.4873,43.5128,43.4532,43.4617,25523.0
2017-03-13 13:30:00,51.0,51.03,50.99,51.01,20918.0,43.4617,43.4873,43.4532,43.4702,20918.0
2017-03-13 13:35:00,51.01,51.08,51.0,51.07,48072.0,43.4702,43.5299,43.4617,43.5214,48072.0
2017-03-13 13:40:00,51.07,51.11,51.06,51.1,28660.0,43.5214,43.5555,43.5128,43.5469,28660.0
2017-03-13 13:45:00,51.1,51.12,51.05,51.05,19577.0,43.5469,43.564,43.5043,43.5043,19577.0
2017-03-13 13:50:00,51.05,51.07,51.0,51.0,35183.0,43.5043,43.5214,43.4617,43.4617,35183.0
2017-03-13 13:55:00,50.99,51.0,50.96,51.0,58002.0,43.4532,43.4617,43.4276,43.4617,58002.0
2017-03-13 14:00:00,51.0,51.01,50.97,50.99,15456.0,43.4617,43.4702,43.4361,43.4532,15456.0
2017-03-13 14:05:00,50.99,51.01,50.89,50.94,61100.0,43.4532,43.4702,43.368,43.4106,61100.0
2017-03-13 14:10:00,50.93,50.93,50.87,50.88,16373.0,43.4021,43.4021,43.3509,43.3594,16373.0
2017-03-13 14:15:00,50.88,50.94,50.88,50.9,27646.0,43.3594,43.4106,43.3594,43.3765,27646.0
2017-03-13 14:20:00,50.89,50.94,50.86,50.92,22659.0,43.368,43.4106,43.3424,43.3935,22659.0
2017-03-13 14:25:00,50.92,50.95,50.89,50.91,46375.0,43.3935,43.4191,43.368,43.385,46375.0
2017-03-13 14:30:00,50.9,50.94,50.9,50.92,29823.0,43.3765,43.4106,43.3765,43.3935,29823.0
2017-03-13 14:35:00,50.92,50.94,50.86,50.87,43887.0,43.3935,43.4106,43.3424,43.3509,43887.0
2017-03-13 14:40:00,50.87,50.88,50.82,50.83,22095.0,43.3509,43.3594,43.3083,43.3168,22095.0
2017-03-13 14:45:00,50.83,50.83,50.78,50.8,91010.0,43.3168,43.3168,43.2742,43.2913,91010.0
2017-03-13 14:50:00,50.8,50.83,50.78,50.83,36878.0,43.2913,43.3168,43.2742,43.3168,36878.0
2017-03-13 14:55:00,50.83,50.83,50.79,50.8,30275.0,43.3168,43.3168,43.2827,43.2913,30275.0
2017-03-13 15:00:00,50.8,50.81,50.76,50.8,54837.0,43.2913,43.2998,43.2572,43.2913,54837.0
2017-03-13 15:05:00,50.8,50.83,50.76,50.83,53628.0,43.2913,43.3168,43.2572,43.3168,53628.0
2017-03-13 15:10:00,50.83,50.86,50.82,50.84,27482.0,43.3168,43.3424,43.3083,43.3254,27482.0
2017-03-13 15:15:00,50.85,50.86,50.79,50.79,37660.0,43.3339,43.3424,43.2827,43.2827,37660.0
2017-03-13 15:20:00,50.8,50.81,50.74,50.76,45939.0,43.2913,43.2998,43.2401,43.2572,45939.0
2017-03-13 15:25:00,50.76,50.79,50.74,50.78,26288.0,43.2572,43.2827,43.2401,43.2742,26288.0
2017-03-13 15:30:00,50.79,50.8,50.73,50.74,80531.0,43.2827,43.2913,43.2316,43.2401,80531.0
2017-03-13 15:35:00,50.75,50.76,50.67,50.7,89073.0,43.2487,43.2572,43.1805,43.2061,89073.0
2017-03-13 15:40:00,50.71,50.83,50.7,50.83,134699.0,43.2146,43.3168,43.2061,43.3168,134699.0
2017-03-13 15:45:00,50.82,50.94,50.79,50.89,154307.0,43.3083,43.4106,43.2827,43.368,154307.0
2017-03-13 15:50:00,50.89,50.91,50.83,50.86,168055.0,43.368,43.385,43.3168,43.3424,168055.0
2017-03-13 15:55:00,50.86,50.93,50.85,50.89,364898.0,43.3424,43.4021,43.3339,43.368,364898.0
2017-03-14 09:30:00,50.05,50.15,49.34,49.37,426905.0,42.6521,42.7373,42.0471,42.0726,426905.0
2017-03-14 09:35:00,49.38,49.66,49.35,49.52,132063.0,42.0812,42.3198,42.0556,42.2005,132063.0
2017-03-14 09:40:00,49.53,49.59,49.13,49.13,279660.0,42.209,42.2601,41.8681,41.8681,279660.0
2017-03-14 09:45:00,49.13,49.18,49.01,49.05,420709.0,41.8681,41.9107,41.7659,41.7999,420709.0
2017-03-14 09:50:00,49.05,49.06,48.87,48.9,360238.0,41.7999,41.8085,41.6465,41.6721,360238.0
2017-03-14 09:55:00,48.92,48.92,48.7,48.71,277626.0,41.6892,41.6892,41.5017,41.5102,277626.0
2017-03-14 10:00:00,48.71,48.73,48.56,48.67,354996.0,41.5102,41.5272,41.3824,41.4761,354996.0
2017-03-14 10:05:00,48.66,48.77,48.54,48.77,328268.0,41.4676,41.5613,41.3653,41.5613,328268.0
2017-03-14 10:10:00,48.77,48.94,48.73,48.91,268572.0,41.5613,41.7062,41.5272,41.6806,268572.0
2017-03-14 10:15:00,48.91,48.99,48.86,48.89,254223.0,41.6806,41.7488,41.638,41.6636,254223.0
2017-03-14 10:20:00,48.89,49.07,48.8,48.99,219914.0,41.6636,41.817,41.5869,41.7488,219914.0
2017-03-14 10:25:00,49.0,49.02,48.88,48.9,164677.0,41.7573,41.7744,41.6551,41.6721,164677.0
2017-03-14 10:30:00,48.9,48.94,48.88,48.94,175263.0,41.6721,41.7062,41.6551,41.7062,175263.0
2017-03-14 10:35:00,48.94,49.02,48.93,48.98,293770.0,41.7062,41.7744,41.6977,41.7403,293770.0
2017-03-14 10:40:00,48.98,49.01,48.93,48.95,226827.0,41.7403,41.7659,41.6977,41.7147,226827.0
2017-03-14 10:45:00,48.94,49.01,48.9,48.99,107261.0,41.7062,41.7659,41.6721,41.7488,107261.0
2017-03-14 10:50:00,48.99,49.19,48.97,49.09,232463.0,41.7488,41.9192,41.7318,41.834,232463.0
2017-03-14 10:55:00,49.1,49.34,49.08,49.32,176563.0,41.8425,42.0471,41.8255,42.03,176563.0
2017-03-14 11:00:00,49.31,49.45,49.28,49.41,138560.0,42.0215,42.1408,41.9959,42.1067,138560.0
2017-03-14 11:05:00,49.42,49.44,49.24,49.34,106264.0,42.1152,42.1323,41.9619,42.0471,106264.0
2017-03-14 11:10:00,49.34,49.34,49.16,49.24,108996.0,42.0471,42.0471,41.8937,41.9619,108996.0
2017-03-14 11:15:00,49.24,49.93,49.22,49.82,342031.0,41.9619,42.5499,41.9448,42.4561,342031.0
2017-03-14 11:20:00,49.82,49.98,49.73,49.8,203418.0,42.4561,42.5925,42.3794,42.4391,203418.0
2017-03-14 11:25:00,49.8,49.92,49.71,49.78,183983.0,42.4391,42.5413,42.3624,42.422,183983.0
2017-03-14 11:30:00,49.76,49.77,49.5,49.54,191097.0,42.405,42.4135,42.1834,42.2175,191097.0
2017-03-14 11:35:00,49.52,49.58,49.45,49.58,117113.0,42.2005,42.2516,42.1408,42.2516,117113.0
2017-03-14 11:40:00,49.59,49.67,49.56,49.59,78744.0,42.2601,42.3283,42.2346,42.2601,78744.0
2017-03-14 11:45:00,49.58,49.67,49.55,49.63,77920.0,42.2516,42.3283,42.226,42.2942,77920.0
2017-03-14 11:50:00,49.64,49.77,49.63,49.72,106729.0,42.3027,42.4135,42.2942,42.3709,106729.0
2017-03-14 11:55:00,49.71,49.84,49.71,49.79,68696.0,42.3624,42.4732,42.3624,42.4306,68696.0
2017-03-14 12:00:00,49.79,49.8,49.65,49.67,71724.0,42.4306,42.4391,42.3113,42.3283,71724.0
2017-03-14 12:05:00,49.67,49.68,49.5,49.58,103572.0,42.3283,42.3368,42.1834,42.2516,103572.0
2017-03-14 12:10:00,49.58,49.6,49.38,49.4,161609.0,42.2516,42.2686,42.0812,42.0982,161609.0
2017-03-14 12:15:00,49.41,49.47,49.38,49.4,153173.0,42.1067,42.1579,42.0812,42.0982,153173.0
2017-03-14 12:20:00,49.39,49.54,49.39,49.51,87068.0,42.0897,42.2175,42.0897,42.1919,87068.0
2017-03-14 12:25:00,49.52,49.56,49.46,49.5,71113.0,42.2005,42.2346,42.1493,42.1834,71113.0
2017-03-14 12:30:00,49.5,49.55,49.45,49.48,165657.0,42.1834,42.226,42.1408,42.1664,165657.0
2017-03-14 12:35:00,49.48,49.51,49.37,49.39,78582.0,42.1664,42.1919,42.0726,42.0897,78582.0
2017-03-14 12:40:00,49.38,49.54,49.37,49.51,45082.0,42.0812,42.2175,42.0726,42.1919,45082.0
2017-03-14 12:45:00,49.52,49.53,49.43,49.5,60056.0,42.2005,42.209,42.1238,42.1834,60056.0
2017-03-14 12:50:00,49.51,49.53,49.37,49.43,117447.0,42.1919,42.209,42.0726,42.1238,117447.0
2017-03-14 12:55:00,49.42,49.46,49.37,49.37,48185.0,42.1152,42.1493,42.0726,42.0726,48185.0
2017-03-14 13:00:00,49.38,49.45,49.36,49.45,59233.0,42.0812,42.1408,42.0641,42.1408,59233.0
2017-03-14 13:05:00,49.46,49.54,49.45,49.48,109984.0,42.1493,42.2175,42.1408,42.1664,109984.0
2017-03-14 13:10:00,49.48,49.72,49.45,49.68,136334.0,42.1664,42.3709,42.1408,42.3368,136334.0
2017-03-14 13:15:00,49.68,49.7,49.58,49.64,67890.0,42.3368,42.3539,42.2516,42.3027,67890.0
2017-03-14 13:20:00,49.64,49.75,49.62,49.65,67489.0,42.3027,42.3965,42.2857,42.3113,67489.0
2017-03-14 13:25:00,49.65,49.71,49.6,49.66,100071.0,42.3113,42.3624,42.2686,42.3198,100071.0
2017-03-14 13:30:00,49.65,49.74,49.63,49.66,75128.0,42.3113,42.388,42.2942,42.3198,75128.0
2017-03-14 13:35:00,49.66,49.66,49.54,49.56,65180.0,42.3198,42.3198,42.2175,42.2346,65180.0
2017-03-14 13:40:00,49.57,49.67,49.55,49.63,65393.0,42.2431,42.3283,42.226,42.2942,65393.0
2017-03-14 13:45:00,49.63,49.7,49.59,49.65,66632.0,42.2942,42.3539,42.2601,42.3113,66632.0
2017-03-14 13:50:00,49.65,49.68,49.57,49.59,60982.0,42.3113,42.3368,42.2431,42.2601,60982.0
2017-03-14 13:55:00,49.59,49.66,49.58,49.6,78070.0,42.2601,42.3198,42.2516,42.2686,78070.0
2017-03-14 14:00:00,49.6,49.64,49.57,49.58,167591.0,42.2686,42.3027,42.2431,42.2516,167591.0
2017-03-14 14:05:00,49.57,49.62,49.56,49.62,69576.0,42.2431,42.2857,42.2346,42.2857,69576.0
2017-03-14 14:10:00,49.63,49.63,49.56,49.63,56721.0,42.2942,42.2942,42.2346,42.2942,56721.0
2017-03-14 14:15:00,49.62,49.7,49.58,49.65,51295.0,42.2857,42.3539,42.2516,42.3113,51295.0
2017-03-14 14:20:00,49.64,49.71,49.64,49.69,81269.0,42.3027,42.3624,42.3027,42.3453,81269.0
2017-03-14 14:25:00,49.69,49.8,49.69,49.71,67582.0,42.3453,42.4391,42.3453,42.3624,67582.0
2017-03-14 14:30:00,49.71,49.72,49.67,49.67,45391.0,42.3624,42.3709,42.3283,42.3283,45391.0
2017-03-14 14:35:00,49.67,49.71,49.63,49.63,75133.0,42.3283,42.3624,42.2942,42.2942,75133.0
2017-03-14 14:40:00,49.64,49.71,49.6,49.69,64904.0,42.3027,42.3624,42.2686,42.3453,64904.0
2017-03-14 14:45:00,49.69,49.7,49.55,49.6,48888.0,42.3453,42.3539,42.226,42.2686,48888.0
2017-03-14 14:50:00,49.6,49.62,49.56,49.58,59075.0,42.2686,42.2857,42.2346,42.2516,59075.0
2017-03-14 14:55:00,49.58,49.75,49.56,49.74,122829.0,42.2516,42.3965,42.2346,42.388,122829.0
2017-03-14 15:00:00,49.73,49.75,49.61,49.62,94753.0,42.3794,42.3965,42.2772,42.2857,94753.0
2017-03-14 15:05:00,49.62,49.63,49.56,49.56,140965.0,42.2857,42.2942,42.2346,42.2346,140965.0
2017-03-14 15:10:00,49.56,49.6,49.53,49.6,72025.0,42.2346,42.2686,42.209,42.2686,72025.0
2017-03-14 15:15:00,49.6,49.61,49.56,49.59,118262.0,42.2686,42.2772,42.2346,42.2601,118262.0
2017-03-14 15:20:00,49.6,49.6,49.52,49.6,101095.0,42.2686,42.2686,42.2005,42.2686,101095.0
2017-03-14 15:25:00,49.6,49.73,49.59,49.71,126794.0,42.2686,42.3794,42.2601,42.3624,126794.0
2017-03-14 15:30:00,49.71,49.8,49.68,49.8,118371.0,42.3624,42.4391,42.3368,42.4391,118371.0
2017-03-14 15:35:00,49.79,49.89,49.78,49.82,129710.0,42.4306,42.5158,42.422,42.4561,129710.0
2017-03-14 15:40:00,49.82,49.88,49.76,49.87,190162.0,42.4561,42.5073,42.405,42.4987,190162.0
2017-03-14 15:45:00,49.86,49.89,49.79,49.8,222338.0,42.4902,42.5158,42.4306,42.4391,222338.0
2017-03-14 15:50:00,49.8,49.8,49.72,49.72,279104.0,42.4391,42.4391,42.3709,42.3709,279104.0
2017-03-14 15:55:00,49.73,49.83,49.72,49.79,503305.0,42.3794,42.4646,42.3709,42.4306,503305.0
2017-03-15 09:30:00,50.31,50.77,50.11,50.25,224594.0,42.8737,43.2657,42.7033,42.8226,224594.0
2017-03-15 09:35:00,50.29,50.35,50.06,50.06,123924.0,42.8567,42.9078,42.6607,42.6607,123924.0
2017-03-15 09:40:00,50.05,50.16,49.99,50.0,88188.0,42.6521,42.7459,42.601,42.6095,88188.0
2017-03-15 09:45:00,49.99,50.19,49.99,50.1,106085.0,42.601,42.7714,42.601,42.6947,106085.0
2017-03-15 09:50:00,50.11,50.26,50.08,50.23,87896.0,42.7033,42.8311,42.6777,42.8055,87896.0
2017-03-15 09:55:00,50.23,50.27,50.07,50.08,80423.0,42.8055,42.8396,42.6692,42.6777,80423.0
2017-03-15 10:00:00,50.09,50.29,50.07,50.29,72952.0,42.6862,42.8567,42.6692,42.8567,72952.0
2017-03-15 10:05:00,50.29,50.45,50.29,50.42,127933.0,42.8567,42.993,42.8567,42.9674,127933.0
2017-03-15 10:10:00,50.42,50.42,50.31,50.41,80867.0,42.9674,42.9674,42.8737,42.9589,80867.0
2017-03-15 10:15:00,50.43,50.43,50.34,50.4,116342.0,42.976,42.976,42.8993,42.9504,116342.0
2017-03-15 10:20:00,50.42,50.57,50.4,50.54,78268.0,42.9674,43.0953,42.9504,43.0697,78268.0
2017-03-15 10:25:00,50.53,50.64,50.48,50.59,69986.0,43.0612,43.1549,43.0186,43.1123,69986.0
2017-03-15 10:30:00,50.58,50.8,50.49,50.78,219685.0,43.1038,43.2913,43.0271,43.2742,219685.0
2017-03-15 10:35:00,50.78,51.03,50.72,51.01,204377.0,43.2742,43.4873,43.2231,43.4702,204377.0
2017-03-15 10:40:00,51.01,51.19,50.95,51.19,190621.0,43.4702,43.6236,43.4191,43.6236,190621.0
2017-03-15 10:45:00,51.18,51.19,50.9,50.91,252035.0,43.6151,43.6236,43.3765,43.385,252035.0
2017-03-15 10:50:00,50.91,51.09,50.87,51.04,142650.0,43.385,43.5384,43.3509,43.4958,142650.0
2017-03-15 10:55:00,51.05,51.14,50.95,51.06,105888.0,43.5043,43.581,43.4191,43.5128,105888.0
2017-03-15 11:00:00,51.06,51.11,51.0,51.0,77454.0,43.5128,43.5555,43.4617,43.4617,77454.0
2017-03-15 11:05:00,50.99,51.1,50.94,51.01,199859.0,43.4532,43.5469,43.4106,43.4702,199859.0
2017-03-15 11:10:00,51.01,51.19,51.0,51.05,258244.0,43.4702,43.6236,43.4617,43.5043,258244.0
2017-03-15 11:15:00,51.04,51.31,51.03,51.29,241509.0,43.4958,43.7259,43.4873,43.7088,241509.0
2017-03-15 11:20:00,51.28,51.32,51.12,51.19,153262.0,43.7003,43.7344,43.564,43.6236,153262.0
2017-03-15 11:25:00,51.19,51.25,51.14,51.17,106406.0,43.6236,43.6748,43.581,43.6066,106406.0
2017-03-15 11:30:00,51.16,51.28,51.15,51.22,105983.0,43.5981,43.7003,43.5895,43.6492,105983.0
2017-03-15 11:35:00,51.22,51.22,51.13,51.2,81956.0,43.6492,43.6492,43.5725,43.6321,81956.0
2017-03-15 11:40:00,51.21,51.29,51.18,51.27,61634.0,43.6407,43.7088,43.6151,43.6918,61634.0
2017-03-15 11:45:00,51.27,51.28,51.06,51.06,89679.0,43.6918,43.7003,43.5128,43.5128,89679.0
2017-03-15 11:50:00,51.07,51.16,51.05,51.13,65890.0,43.5214,43.5981,43.5043,43.5725,65890.0
2017-03-15 11:55:00,51.13,51.22,51.09,51.2,58000.0,43.5725,43.6492,43.5384,43.6321,58000.0
2017-03-15 12:00:00,51.21,51.38,51.17,51.34,57227.0,43.6407,43.7855,43.6066,43.7515,57227.0
2017-03-15 12:05:00,51.34,51.35,51.29,51.33,37143.0,43.7515,43.76,43.7088,43.7429,37143.0
2017-03-15 12:10:00,51.33,51.41,51.31,51.34,86932.0,43.7429,43.8111,43.7259,43.7515,86932.0
2017-03-15 12:15:00,51.33,51.35,51.21,51.23,57047.0,43.7429,43.76,43.6407,43.6577,57047.0
2017-03-15 12:20:00,51.23,51.32,51.2,51.31,23677.0,43.6577,43.7344,43.6321,43.7259,23677.0
2017-03-15 12:25:00,51.3,51.31,51.22,51.23,36216.0,43.7174,43.7259,43.6492,43.6577,36216.0
2017-03-15 12:30:00,51.24,51.36,51.2,51.36,58641.0,43.6662,43.7685,43.6321,43.7685,58641.0
2017-03-15 12:35:00,51.36,51.43,51.33,51.36,50223.0,43.7685,43.8282,43.7429,43.7685,50223.0
2017-03-15 12:40:00,51.37,51.38,51.27,51.32,34756.0,43.777,43.7855,43.6918,43.7344,34756.0
2017-03-15 12:45:00,51.33,51.35,51.17,51.17,84290.0,43.7429,43.76,43.6066,43.6066,84290.0
2017-03-15 12:50:00,51.16,51.26,51.09,51.26,98497.0,43.5981,43.6833,43.5384,43.6833,98497.0
2017-03-15 12:55:00,51.25,51.25,51.06,51.1,42124.0,43.6748,43.6748,43.5128,43.5469,42124.0
2017-03-15 13:00:00,51.09,51.12,51.03,51.08,43896.0,43.5384,43.564,43.4873,43.5299,43896.0
2017-03-15 13:05:00,51.08,51.09,51.02,51.08,58286.0,43.5299,43.5384,43.4788,43.5299,58286.0
2017-03-15 13:10:00,51.08,51.19,51.08,51.15,24376.0,43.5299,43.6236,43.5299,43.5895,24376.0
2017-03-15 13:15:00,51.15,51.2,51.09,51.15,59135.0,43.5895,43.6321,43.5384,43.5895,59135.0
2017-03-15 13:20:00,51.15,51.17,51.06,51.07,37722.0,43.5895,43.6066,43.5128,43.5214,37722.0
2017-03-15 13:25:00,51.08,51.11,51.04,51.09,34314.0,43.5299,43.5555,43.4958,43.5384,34314.0
2017-03-15 13:30:00,51.1,51.14,51.07,51.12,47894.0,43.5469,43.581,43.5214,43.564,47894.0
2017-03-15 13:35:00,51.12,51.15,51.08,51.14,69191.0,43.564,43.5895,43.5299,43.581,69191.0
2017-03-15 13:40:00,51.13,51.15,51.05,51.07,76261.0,43.5725,43.5895,43.5043,43.5214,76261.0
2017-03-15 13:45:00,51.07,51.1,51.03,51.08,50936.0,43.5214,43.5469,43.4873,43.5299,50936.0
2017-03-15 13:50:00,51.09,51.2,51.07,51.18,57639.0,43.5384,43.6321,43.5214,43.6151,57639.0
2017-03-15 13:55:00,51.18,51.23,51.11,51.11,57545.0,43.6151,43.6577,43.5555,43.5555,57545.0
2017-03-15 14:00:00,51.15,51.5,51.15,51.48,153226.0,43.5895,43.8878,43.5895,43.8708,153226.0
2017-03-15 14:05:00,51.47,51.66,51.45,51.55,174820.0,43.8622,44.0242,43.8452,43.9304,174820.0
2017-03-15 14:10:00,51.55,51.57,51.47,51.53,144502.0,43.9304,43.9475,43.8622,43.9134,144502.0
2017-03-15 14:15:00,51.53,51.55,51.32,51.34,135744.0,43.9134,43.9304,43.7344,43.7515,135744.0
2017-03-15 14:20:00,51.35,51.62,51.34,51.58,63824.0,43.76,43.9901,43.7515,43.956,63824.0
2017-03-15 14:25:00,51.58,51.65,51.45,51.45,83402.0,43.956,44.0156,43.8452,43.8452,83402.0
2017-03-15 14:30:00,51.46,51.51,51.38,51.5,117635.0,43.8537,43.8963,43.7855,43.8878,117635.0
2017-03-15 14:35:00,51.49,51.5,51.37,51.43,137063.0,43.8793,43.8878,43.777,43.8282,137063.0
2017-03-15 14:40:00,51.43,51.54,51.38,51.5,114289.0,43.8282,43.9219,43.7855,43.8878,114289.0
2017-03-15 14:45:00,51.5,51.69,51.5,51.57,156035.0,43.8878,44.0497,43.8878,43.9475,156035.0
2017-03-15 14:50:00,51.58,51.74,51.53,51.73,67763.0,43.956,44.0923,43.9134,44.0838,67763.0
2017-03-15 14:55:00,51.73,51.73,51.54,51.63,109178.0,44.0838,44.0838,43.9219,43.9986,109178.0
2017-03-15 15:00:00,51.63,51.69,51.62,51.63,68029.0,43.9986,44.0497,43.9901,43.9986,68029.0
2017-03-15 15:05:00,51.63,51.73,51.62,51.64,75119.0,43.9986,44.0838,43.9901,44.0071,75119.0
2017-03-15 15:10:00,51.64,51.76,51.62,51.76,78815.0,44.0071,44.1094,43.9901,44.1094,78815.0
2017-03-15 15:15:00,51.75,51.78,51.71,51.72,110675.0,44.1009,44.1264,44.0668,44.0753,110675.0
2017-03-15 15:20:00,51.72,51.72,51.57,51.64,93765.0,44.0753,44.0753,43.9475,44.0071,93765.0
2017-03-15 15:25:00,51.65,51.7,51.59,51.7,77804.0,44.0156,44.0582,43.9645,44.0582,77804.0
2017-03-15 15:30:00,51.7,51.78,51.68,51.73,148670.0,44.0582,44.1264,44.0412,44.0838,148670.0
2017-03-15 15:35:00,51.74,51.91,51.73,51.89,165450.0,44.0923,44.2372,44.0838,44.2202,165450.0
2017-03-15 15:40:00,51.9,51.92,51.78,51.79,197215.0,44.2287,44.2457,44.1264,44.1349,197215.0
2017-03-15 15:45:00,51.8,51.8,51.54,51.59,234088.0,44.1435,44.1435,43.9219,43.9645,234088.0
2017-03-15 15:50:00,51.59,51.71,51.58,51.69,240570.0,43.9645,44.0668,43.956,44.0497,240570.0
2017-03-15 15:55:00,51.7,51.7,51.53,51.55,524810.0,44.0582,44.0582,43.9134,43.9304,524810.0
2017-03-16 09:30:00,51.65,51.83,51.42,51.52,173428.0,44.0156,44.169,43.8196,43.9048,173428.0
2017-03-16 09:35:00,51.5,51.53,51.33,51.41,68364.0,43.8878,43.9134,43.7429,43.8111,68364.0
2017-03-16 09:40:00,51.41,51.5,51.36,51.39,121240.0,43.8111,43.8878,43.7685,43.7941,121240.0
2017-03-16 09:45:00,51.38,51.39,51.15,51.18,79802.0,43.7855,43.7941,43.5895,43.6151,79802.0
2017-03-16 09:50:00,51.2,51.24,51.11,51.14,77518.0,43.6321,43.6662,43.5555,43.581,77518.0
2017-03-16 09:55:00,51.16,51.16,51.06,51.07,98053.0,43.5981,43.5981,43.5128,43.5214,98053.0
2017-03-16 10:00:00,51.07,51.21,51.05,51.12,108501.0,43.5214,43.6407,43.5043,43.564,108501.0
2017-03-16 10:05:00,51.13,51.16,51.05,51.07,48994.0,43.5725,43.5981,43.5043,43.5214,48994.0
2017-03-16 10:10:00,51.07,51.07,50.87,50.91,92925.0,43.5214,43.5214,43.3509,43.385,92925.0
2017-03-16 10:15:00,50.91,50.93,50.86,50.92,94291.0,43.385,43.4021,43.3424,43.3935,94291.0
2017-03-16 10:20:00,50.92,50.93,50.86,50.87,80112.0,43.3935,43.4021,43.3424,43.3509,80112.0
2017-03-16 10:25:00,50.87,51.08,50.83,51.08,77119.0,43.3509,43.5299,43.3168,43.5299,77119.0
2017-03-16 10:30:00,51.08,51.08,50.97,51.03,50814.0,43.5299,43.5299,43.4361,43.4873,50814.0
2017-03-16 10:35:00,51.03,51.1,51.02,51.03,135478.0,43.4873,43.5469,43.4788,43.4873,135478.0
2017-03-16 10:40:00,51.04,51.29,51.02,51.28,177394.0,43.4958,43.7088,43.4788,43.7003,177394.0
2017-03-16 10:45:00,51.26,51.3,51.2,51.21,53324.0,43.6833,43.7174,43.6321,43.6407,53324.0
2017-03-16 10:50:00,51.21,51.33,51.13,51.22,185144.0,43.6407,43.7429,43.5725,43.6492,185144.0
2017-03-16 10:55:00,51.21,51.21,51.03,51.03,67615.0,43.6407,43.6407,43.4873,43.4873,67615.0
2017-03-16 11:00:00,51.03,51.06,50.9,51.0,153188.0,43.4873,43.5128,43.3765,43.4617,153188.0
2017-03-16 11:05:00,51.0,51.15,50.99,51.15,76050.0,43.4617,43.5895,43.4532,43.5895,76050.0
2017-03-16 11:10:00,51.16,51.17,51.06,51.12,38285.0,43.5981,43.6066,43.5128,43.564,38285.0
2017-03-16 11:15:00,51.12,51.13,51.0,51.01,33047.0,43.564,43.5725,43.4617,43.4702,33047.0
2017-03-16 11:20:00,51.0,51.04,50.92,50.94,57565.0,43.4617,43.4958,43.3935,43.4106,57565.0
2017-03-16 11:25:00,50.92,50.99,50.9,50.94,25386.0,43.3935,43.4532,43.3765,43.4106,25386.0
2017-03-16 11:30:00,50.93,51.0,50.9,50.91,26883.0,43.4021,43.4617,43.3765,43.385,26883.0
2017-03-16 11:35:00,50.9,51.0,50.9,50.94,45187.0,43.3765,43.4617,43.3765,43.4106,45187.0
2017-03-16 11:40:00,50.93,51.04,50.92,51.01,89095.0,43.4021,43.4958,43.3935,43.4702,89095.0
2017-03-16 11:45:00,51.01,51.13,51.0,51.06,55564.0,43.4702,43.5725,43.4617,43.5128,55564.0
2017-03-16 11:50:00,51.07,51.16,51.06,51.1,44514.0,43.5214,43.5981,43.5128,43.5469,44514.0
2017-03-16 11:55:00,51.11,51.2,51.09,51.18,58762.0,43.5555,43.6321,43.5384,43.6151,58762.0
2017-03-16 12:00:00,51.17,51.19,51.09,51.11,39257.0,43.6066,43.6236,43.5384,43.5555,39257.0
2017-03-16 12:05:00,51.1,51.11,51.02,51.04,49341.0,43.5469,43.5555,43.4788,43.4958,49341.0
2017-03-16 12:10:00,51.03,51.07,51.02,51.03,42364.0,43.4873,43.5214,43.4788,43.4873,42364.0
2017-03-16 12:15:00,51.04,51.19,51.04,51.19,61972.0,43.4958,43.6236,43.4958,43.6236,61972.0
2017-03-16 12:20:00,51.19,51.21,51.13,51.17,56892.0,43.6236,43.6407,43.5725,43.6066,56892.0
2017-03-16 12:25:00,51.18,51.32,51.18,51.2,84557.0,43.6151,43.7344,43.6151,43.6321,84557.0
2017-03-16 12:30:00,51.21,51.26,51.19,51.25,65694.0,43.6407,43.6833,43.6236,43.6748,65694.0
2017-03-16 12:35:00,51.25,51.28,51.21,51.22,63362.0,43.6748,43.7003,43.6407,43.6492,63362.0
2017-03-16 12:40:00,51.23,51.24,51.21,51.24,47402.0,43.6577,43.6662,43.6407,43.6662,47402.0
2017-03-16 12:45:00,51.25,51.31,51.24,51.27,45242.0,43.6748,43.7259,43.6662,43.6918,45242.0
2017-03-16 12:50:00,51.27,51.3,51.24,51.26,41703.0,43.6918,43.7174,43.6662,43.6833,41703.0
2017-03-16 12:55:00,51.26,51.27,51.21,51.23,37861.0,43.6833,43.6918,43.6407,43.6577,37861.0
2017-03-16 13:00:00,51.22,51.25,51.2,51.23,31074.0,43.6492,43.6748,43.6321,43.6577,31074.0
2017-03-16 13:05:00,51.23,51.24,51.18,51.18,34579.0,43.6577,43.6662,43.6151,43.6151,34579.0
2017-03-16 13:10:00,51.18,51.22,51.16,51.18,32679.0,43.6151,43.6492,43.5981,43.6151,32679.0
2017-03-16 13:15:00,51.18,51.2,51.15,51.16,26035.0,43.6151,43.6321,43.5895,43.5981,26035.0
2017-03-16 13:20:00,51.16,51.17,51.11,51.12,81709.0,43.5981,43.6066,43.5555,43.564,81709.0
2017-03-16 13:25:00,51.12,51.13,51.06,51.07,29645.0,43.564,43.5725,43.5128,43.5214,29645.0
2017-03-16 13:30:00,51.07,51.12,51.04,51.11,47901.0,43.5214,43.564,43.4958,43.5555,47901.0
2017-03-16 13:35:00,51.11,51.11,51.05,51.06,25476.0,43.5555,43.5555,43.5043,43.5128,25476.0
2017-03-16 13:40:00,51.05,51.27,51.04,51.25,88763.0,43.5043,43.6918,43.4958,43.6748,88763.0
2017-03-16 13:45:00,51.25,51.3,51.22,51.27,96257.0,43.6748,43.7174,43.6492,43.6918,96257.0
2017-03-16 13:50:00,51.27,51.36,51.27,51.36,63728.0,43.6918,43.7685,43.6918,43.7685,63728.0
2017-03-16 13:55:00,51.35,51.36,51.3,51.32,37066.0,43.76,43.7685,43.7174,43.7344,37066.0
2017-03-16 14:00:00,51.32,51.36,51.3,51.3,60055.0,43.7344,43.7685,43.7174,43.7174,60055.0
2017-03-16 14:05:00,51.3,51.35,51.3,51.34,44364.0,43.7174,43.76,43.7174,43.7515,44364.0
2017-03-16 14:10:00,51.34,51.39,51.31,51.36,44905.0,43.7515,43.7941,43.7259,43.7685,44905.0
2017-03-16 14:15:00,51.35,51.4,51.32,51.33,57056.0,43.76,43.8026,43.7344,43.7429,57056.0
2017-03-16 14:20:00,51.32,51.36,51.28,51.36,38455.0,43.7344,43.7685,43.7003,43.7685,38455.0
2017-03-16 14:25:00,51.35,51.36,51.3,51.33,94912.0,43.76,43.7685,43.7174,43.7429,94912.0
2017-03-16 14:30:00,51.33,51.38,51.33,51.38,32900.0,43.7429,43.7855,43.7429,43.7855,32900.0
2017-03-16 14:35:00,51.38,51.4,51.33,51.33,45850.0,43.7855,43.8026,43.7429,43.7429,45850.0
2017-03-16 14:40:00,51.32,51.32,51.21,51.21,54263.0,43.7344,43.7344,43.6407,43.6407,54263.0
2017-03-16 14:45:00,51.2,51.22,51.14,51.16,62088.0,43.6321,43.6492,43.581,43.5981,62088.0
2017-03-16 14:50:00,51.15,51.17,51.12,51.14,41455.0,43.5895,43.6066,43.564,43.581,41455.0
2017-03-16 14:55:00,51.15,51.19,51.11,51.12,35778.0,43.5895,43.6236,43.5555,43.564,35778.0
2017-03-16 15:00:00,51.13,51.14,51.07,51.12,42881.0,43.5725,43.581,43.5214,43.564,42881.0
2017-03-16 15:05:00,51.12,51.12,51.09,51.12,61518.0,43.564,43.564,43.5384,43.564,61518.0
2017-03-16 15:10:00,51.12,51.14,51.11,51.12,30612.0,43.564,43.581,43.5555,43.564,30612.0
2017-03-16 15:15:00,51.12,51.17,51.06,51.07,113381.0,43.564,43.6066,43.5128,43.5214,113381.0
2017-03-16 15:20:00,51.07,51.09,51.01,51.02,107270.0,43.5214,43.5384,43.4702,43.4788,107270.0
2017-03-16 15:25:00,51.01,51.02,50.96,50.97,65408.0,43.4702,43.4788,43.4276,43.4361,65408.0
2017-03-16 15:30:00,50.97,50.98,50.9,50.94,179537.0,43.4361,43.4447,43.3765,43.4106,179537.0
2017-03-16 15:35:00,50.95,51.02,50.95,50.97,135512.0,43.4191,43.4788,43.4191,43.4361,135512.0
2017-03-16 15:40:00,50.97,51.0,50.9,50.91,168565.0,43.4361,43.4617,43.3765,43.385,168565.0
2017-03-16 15:45:00,50.91,50.97,50.91,50.92,213703.0,43.385,43.4361,43.385,43.3935,213703.0
2017-03-16 15:50:00,50.93,50.93,50.82,50.86,332229.0,43.4021,43.4021,43.3083,43.3424,332229.0
2017-03-16 15:55:00,50.85,50.94,50.81,50.92,484347.0,43.3339,43.4106,43.2998,43.3935,484347.0
2017-03-17 09:30:00,51.15,51.27,51.0,51.08,1010765.0,43.5895,43.6918,43.4617,43.5299,1010765.0
2017-03-17 09:35:00,51.1,51.38,51.1,51.35,51086.0,43.5469,43.7855,43.5469,43.76,51086.0
2017-03-17 09:40:00,51.35,51.44,51.26,51.44,96673.0,43.76,43.8367,43.6833,43.8367,96673.0
2017-03-17 09:45:00,51.44,51.47,51.29,51.4,81001.0,43.8367,43.8622,43.7088,43.8026,81001.0
2017-03-17 09:50:00,51.4,51.41,51.36,51.4,52610.0,43.8026,43.8111,43.7685,43.8026,52610.0
2017-03-17 09:55:00,51.42,51.45,51.29,51.33,68814.0,43.8196,43.8452,43.7088,43.7429,68814.0
2017-03-17 10:00:00,51.33,51.36,51.21,51.26,75249.0,43.7429,43.7685,43.6407,43.6833,75249.0
2017-03-17 10:05:00,51.27,51.32,51.19,51.23,64599.0,43.6918,43.7344,43.6236,43.6577,64599.0
2017-03-17 10:10:00,51.24,51.4,51.23,51.27,80571.0,43.6662,43.8026,43.6577,43.6918,80571.0
2017-03-17 10:15:00,51.27,51.32,51.15,51.16,68842.0,43.6918,43.7344,43.5895,43.5981,68842.0
2017-03-17 10:20:00,51.16,51.19,51.11,51.17,130134.0,43.5981,43.6236,43.5555,43.6066,130134.0
2017-03-17 10:25:00,51.17,51.27,51.11,51.13,165463.0,43.6066,43.6918,43.5555,43.5725,165463.0
2017-03-17 10:30:00,51.13,51.21,51.13,51.16,96160.0,43.5725,43.6407,43.5725,43.5981,96160.0
2017-03-17 10:35:00,51.16,51.16,50.96,51.04,100578.0,43.5981,43.5981,43.4276,43.4958,100578.0
2017-03-17 10:40:00,51.03,51.06,50.88,50.95,131258.0,43.4873,43.5128,43.3594,43.4191,131258.0
2017-03-17 10:45:00,50.95,50.98,50.83,50.84,98264.0,43.4191,43.4447,43.3168,43.3254,98264.0
2017-03-17 10:50:00,50.84,50.98,50.84,50.85,48385.0,43.3254,43.4447,43.3254,43.3339,48385.0
2017-03-17 10:55:00,50.85,50.95,50.85,50.9,95140.0,43.3339,43.4191,43.3339,43.3765,95140.0
2017-03-17 11:00:00,50.9,50.91,50.79,50.8,112280.0,43.3765,43.385,43.2827,43.2913,112280.0
2017-03-17 11:05:00,50.8,50.88,50.71,50.72,87529.0,43.2913,43.3594,43.2146,43.2231,87529.0
2017-03-17 11:10:00,50.72,50.77,50.62,50.68,70199.0,43.2231,43.2657,43.1379,43.189,70199.0
2017-03-17 11:15:00,50.69,50.83,50.68,50.71,69870.0,43.1975,43.3168,43.189,43.2146,69870.0
2017-03-17 11:20:00,50.71,50.79,50.7,50.72,57562.0,43.2146,43.2827,43.2061,43.2231,57562.0
2017-03-17 11:25:00,50.74,50.82,50.7,50.78,43405.0,43.2401,43.3083,43.2061,43.2742,43405.0
2017-03-17 11:30:00,50.77,50.85,50.73,50.74,39640.0,43.2657,43.3339,43.2316,43.2401,39640.0
2017-03-17 11:35:00,50.74,50.82,50.71,50.82,41241.0,43.2401,43.3083,43.2146,43.3083,41241.0
2017-03-17 11:40:00,50.82,50.87,50.8,50.86,60952.0,43.3083,43.3509,43.2913,43.3424,60952.0
2017-03-17 11:45:00,50.86,50.88,50.79,50.82,44347.0,43.3424,43.3594,43.2827,43.3083,44347.0
2017-03-17 11:50:00,50.82,50.9,50.79,50.82,71441.0,43.3083,43.3765,43.2827,43.3083,71441.0
2017-03-17 11:55:00,50.83,50.91,50.82,50.89,43459.0,43.3168,43.385,43.3083,43.368,43459.0
2017-03-17 12:00:00,50.88,50.92,50.83,50.84,37732.0,43.3594,43.3935,43.3168,43.3254,37732.0
2017-03-17 12:05:00,50.83,50.87,50.79,50.83,38815.0,43.3168,43.3509,43.2827,43.3168,38815.0
2017-03-17 12:10:00,50.83,50.86,50.8,50.8,41848.0,43.3168,43.3424,43.2913,43.2913,41848.0
2017-03-17 12:15:00,50.8,50.91,50.79,50.9,73252.0,43.2913,43.385,43.2827,43.3765,73252.0
2017-03-17 12:20:00,50.9,50.9,50.81,50.82,39031.0,43.3765,43.3765,43.2998,43.3083,39031.0
2017-03-17 12:25:00,50.83,50.92,50.83,50.89,45364.0,43.3168,43.3935,43.3168,43.368,45364.0
2017-03-17 12:30:00,50.89,51.0,50.86,50.91,53476.0,43.368,43.4617,43.3424,43.385,53476.0
2017-03-17 12:35:00,50.91,50.94,50.86,50.89,60317.0,43.385,43.4106,43.3424,43.368,60317.0
2017-03-17 12:40:00,50.88,50.92,50.88,50.91,18790.0,43.3594,43.3935,43.3594,43.385,18790.0
2017-03-17 12:45:00,50.91,50.92,50.86,50.88,22218.0,43.385,43.3935,43.3424,43.3594,22218.0
2017-03-17 12:50:00,50.87,50.87,50.77,50.79,27778.0,43.3509,43.3509,43.2657,43.2827,27778.0
2017-03-17 12:55:00,50.79,50.8,50.75,50.78,31073.0,43.2827,43.2913,43.2487,43.2742,31073.0
2017-03-17 13:00:00,50.77,50.79,50.68,50.72,58538.0,43.2657,43.2827,43.189,43.2231,58538.0
2017-03-17 13:05:00,50.71,50.75,50.69,50.69,41644.0,43.2146,43.2487,43.1975,43.1975,41644.0
2017-03-17 13:10:00,50.7,50.7,50.62,50.64,28661.0,43.2061,43.2061,43.1379,43.1549,28661.0
2017-03-17 13:15:00,50.63,50.74,50.63,50.7,49972.0,43.1464,43.2401,43.1464,43.2061,49972.0
2017-03-17 13:20:00,50.7,50.74,50.65,50.7,36459.0,43.2061,43.2401,43.1634,43.2061,36459.0
2017-03-17 13:25:00,50.69,50.73,50.68,50.7,19877.0,43.1975,43.2316,43.189,43.2061,19877.0
2017-03-17 13:30:00,50.7,50.74,50.68,50.69,18376.0,43.2061,43.2401,43.189,43.1975,18376.0
2017-03-17 13:35:00,50.69,50.73,50.67,50.68,19325.0,43.1975,43.2316,43.1805,43.189,19325.0
2017-03-17 13:40:00,50.67,50.67,50.61,50.61,34054.0,43.1805,43.1805,43.1294,43.1294,34054.0
2017-03-17 13:45:00,50.6,50.66,50.59,50.63,24720.0,43.1208,43.172,43.1123,43.1464,24720.0
2017-03-17 13:50:00,50.64,50.68,50.63,50.66,22132.0,43.1549,43.189,43.1464,43.172,22132.0
2017-03-17 13:55:00,50.66,50.69,50.63,50.66,44642.0,43.172,43.1975,43.1464,43.172,44642.0
2017-03-17 14:00:00,50.66,50.67,50.6,50.65,66472.0,43.172,43.1805,43.1208,43.1634,66472.0
2017-03-17 14:05:00,50.65,50.71,50.65,50.71,29928.0,43.1634,43.2146,43.1634,43.2146,29928.0
2017-03-17 14:10:00,50.71,50.85,50.69,50.84,75260.0,43.2146,43.3339,43.1975,43.3254,75260.0
2017-03-17 14:15:00,50.83,50.88,50.79,50.87,42208.0,43.3168,43.3594,43.2827,43.3509,42208.0
2017-03-17 14:20:00,50.88,50.89,50.82,50.86,32062.0,43.3594,43.368,43.3083,43.3424,32062.0
2017-03-17 14:25:00,50.86,50.9,50.83,50.89,44441.0,43.3424,43.3765,43.3168,43.368,44441.0
2017-03-17 14:30:00,50.88,50.91,50.86,50.88,28115.0,43.3594,43.385,43.3424,43.3594,28115.0
2017-03-17 14:35:00,50.88,50.89,50.81,50.83,51808.0,43.3594,43.368,43.2998,43.3168,51808.0
2017-03-17 14:40:00,50.83,50.87,50.79,50.87,70014.0,43.3168,43.3509,43.2827,43.3509,70014.0
2017-03-17 14:45:00,50.88,50.93,50.87,50.91,28830.0,43.3594,43.4021,43.3509,43.385,28830.0
2017-03-17 14:50:00,50.91,50.97,50.86,50.89,42445.0,43.385,43.4361,43.3424,43.368,42445.0
2017-03-17 14:55:00,50.9,50.91,50.84,50.84,36372.0,43.3765,43.385,43.3254,43.3254,36372.0
2017-03-17 15:00:00,50.84,50.93,50.82,50.93,56772.0,43.3254,43.4021,43.3083,43.4021,56772.0
2017-03-17 15:05:00,50.93,50.93,50.85,50.91,51066.0,43.4021,43.4021,43.3339,43.385,51066.0
2017-03-17 15:10:00,50.9,50.94,50.88,50.9,64155.0,43.3765,43.4106,43.3594,43.3765,64155.0
2017-03-17 15:15:00,50.89,50.92,50.87,50.91,71614.0,43.368,43.3935,43.3509,43.385,71614.0
2017-03-17 15:20:00,50.91,50.91,50.86,50.89,60177.0,43.385,43.385,43.3424,43.368,60177.0
2017-03-17 15:25:00,50.88,50.9,50.82,50.83,68426.0,43.3594,43.3765,43.3083,43.3168,68426.0
2017-03-17 15:30:00,50.82,50.83,50.76,50.78,66540.0,43.3083,43.3168,43.2572,43.2742,66540.0
2017-03-17 15:35:00,50.77,50.83,50.71,50.8,122511.0,43.2657,43.3168,43.2146,43.2913,122511.0
2017-03-17 15:40:00,50.8,50.88,50.78,50.82,99883.0,43.2913,43.3594,43.2742,43.3083,99883.0
2017-03-17 15:45:00,50.82,50.93,50.8,50.89,141049.0,43.3083,43.4021,43.2913,43.368,141049.0
2017-03-17 15:50:00,50.9,50.94,50.85,50.87,170061.0,43.3765,43.4106,43.3339,43.3509,170061.0
2017-03-17 15:55:00,50.88,50.88,50.76,50.76,316386.0,43.3594,43.3594,43.2572,43.2572,316386.0
2017-03-20 09:30:00,50.36,50.36,49.84,49.95,301479.0,42.9163,42.9163,42.4732,42.5669,301479.0
2017-03-20 09:35:00,49.95,50.07,49.93,50.05,267897.0,42.5669,42.6692,42.5499,42.6521,267897.0
2017-03-20 09:40:00,50.04,50.23,50.04,50.23,115020.0,42.6436,42.8055,42.6436,42.8055,115020.0
2017-03-20 09:45:00,50.25,50.25,50.15,50.21,75707.0,42.8226,42.8226,42.7373,42.7885,75707.0
2017-03-20 09:50:00,50.21,50.33,50.17,50.25,147076.0,42.7885,42.8907,42.7544,42.8226,147076.0
2017-03-20 09:55:00,50.26,50.28,50.13,50.15,61519.0,42.8311,42.8481,42.7203,42.7373,61519.0
2017-03-20 10:00:00,50.15,50.34,50.14,50.32,77148.0,42.7373,42.8993,42.7288,42.8822,77148.0
2017-03-20 10:05:00,50.32,50.38,50.28,50.36,84008.0,42.8822,42.9334,42.8481,42.9163,84008.0
2017-03-20 10:10:00,50.36,50.49,50.35,50.46,222193.0,42.9163,43.0271,42.9078,43.0015,222193.0
2017-03-20 10:15:00,50.47,50.57,50.44,50.53,73750.0,43.01,43.0953,42.9845,43.0612,73750.0
2017-03-20 10:20:00,50.53,50.58,50.44,50.47,74403.0,43.0612,43.1038,42.9845,43.01,74403.0
2017-03-20 10:25:00,50.5,50.5,50.44,50.48,115627.0,43.0356,43.0356,42.9845,43.0186,115627.0
2017-03-20 10:30:00,50.48,50.5,50.4,50.4,48043.0,43.0186,43.0356,42.9504,42.9504,48043.0
2017-03-20 10:35:00,50.39,50.44,50.37,50.42,42338.0,42.9419,42.9845,42.9248,42.9674,42338.0
2017-03-20 10:40:00,50.42,50.45,50.39,50.45,34972.0,42.9674,42.993,42.9419,42.993,34972.0
2017-03-20 10:45:00,50.45,50.52,50.44,50.49,74252.0,42.993,43.0527,42.9845,43.0271,74252.0
2017-03-20 10:50:00,50.49,50.75,50.49,50.55,304787.0,43.0271,43.2487,43.0271,43.0782,304787.0
2017-03-20 10:55:00,50.56,50.56,50.32,50.42,171429.0,43.0867,43.0867,42.8822,42.9674,171429.0
2017-03-20 11:00:00,50.41,50.56,50.4,50.43,53897.0,42.9589,43.0867,42.9504,42.976,53897.0
2017-03-20 11:05:00,50.43,50.52,50.4,50.48,43708.0,42.976,43.0527,42.9504,43.0186,43708.0
2017-03-20 11:10:00,50.48,50.48,50.32,50.35,37880.0,43.0186,43.0186,42.8822,42.9078,37880.0
2017-03-20 11:15:00,50.34,50.37,50.26,50.3,33597.0,42.8993,42.9248,42.8311,42.8652,33597.0
2017-03-20 11:20:00,50.32,50.44,50.29,50.41,43314.0,42.8822,42.9845,42.8567,42.9589,43314.0
2017-03-20 11:25:00,50.42,50.49,50.38,50.45,30289.0,42.9674,43.0271,42.9334,42.993,30289.0
2017-03-20 11:30:00,50.45,50.55,50.4,50.45,29654.0,42.993,43.0782,42.9504,42.993,29654.0
2017-03-20 11:35:00,50.45,50.49,50.39,50.48,18127.0,42.993,43.0271,42.9419,43.0186,18127.0
2017-03-20 11:40:00,50.48,50.49,50.42,50.49,24399.0,43.0186,43.0271,42.9674,43.0271,24399.0
2017-03-20 11:45:00,50.5,50.51,50.39,50.42,47174.0,43.0356,43.0441,42.9419,42.9674,47174.0
2017-03-20 11:50:00,50.43,50.54,50.43,50.48,53933.0,42.976,43.0697,42.976,43.0186,53933.0
2017-03-20 11:55:00,50.49,50.51,50.42,50.47,47051.0,43.0271,43.0441,42.9674,43.01,47051.0
2017-03-20 12:00:00,50.48,50.51,50.45,50.46,25467.0,43.0186,43.0441,42.993,43.0015,25467.0
2017-03-20 12:05:00,50.46,50.5,50.43,50.45,23114.0,43.0015,43.0356,42.976,42.993,23114.0
2017-03-20 12:10:00,50.46,50.48,50.42,50.43,41816.0,43.0015,43.0186,42.9674,42.976,41816.0
2017-03-20 12:15:00,50.43,50.56,50.37,50.56,74681.0,42.976,43.0867,42.9248,43.0867,74681.0
2017-03-20 12:20:00,50.56,50.68,50.54,50.68,39637.0,43.0867,43.189,43.0697,43.189,39637.0
2017-03-20 12:25:00,50.68,50.68,50.58,50.64,69736.0,43.189,43.189,43.1038,43.1549,69736.0
2017-03-20 12:30:00,50.64,50.66,50.59,50.6,84917.0,43.1549,43.172,43.1123,43.1208,84917.0
2017-03-20 12:35:00,50.6,50.64,50.59,50.61,48110.0,43.1208,43.1549,43.1123,43.1294,48110.0
2017-03-20 12:40:00,50.61,50.61,50.53,50.54,30615.0,43.1294,43.1294,43.0612,43.0697,30615.0
2017-03-20 12:45:00,50.54,50.62,50.53,50.54,20512.0,43.0697,43.1379,43.0612,43.0697,20512.0
2017-03-20 12:50:00,50.54,50.6,50.53,50.56,28117.0,43.0697,43.1208,43.0612,43.0867,28117.0
2017-03-20 12:55:00,50.56,50.58,50.48,50.52,34187.0,43.0867,43.1038,43.0186,43.0527,34187.0
2017-03-20 13:00:00,50.53,50.59,50.53,50.59,19867.0,43.0612,43.1123,43.0612,43.1123,19867.0
2017-03-20 13:05:00,50.58,50.59,50.49,50.52,31424.0,43.1038,43.1123,43.0271,43.0527,31424.0
2017-03-20 13:10:00,50.51,50.51,50.44,50.45,35360.0,43.0441,43.0441,42.9845,42.993,35360.0
2017-03-20 13:15:00,50.45,50.45,50.38,50.41,41327.0,42.993,42.993,42.9334,42.9589,41327.0
2017-03-20 13:20:00,50.42,50.49,50.42,50.44,29353.0,42.9674,43.0271,42.9674,42.9845,29353.0
2017-03-20 13:25:00,50.44,50.44,50.37,50.39,18210.0,42.9845,42.9845,42.9248,42.9419,18210.0
2017-03-20 13:30:00,50.39,50.41,50.38,50.39,14895.0,42.9419,42.9589,42.9334,42.9419,14895.0
2017-03-20 13:35:00,50.39,50.42,50.36,50.36,27672.0,42.9419,42.9674,42.9163,42.9163,27672.0
2017-03-20 13:40:00,50.37,50.37,50.24,50.26,36215.0,42.9248,42.9248,42.814,42.8311,36215.0
2017-03-20 13:45:00,50.26,50.33,50.25,50.28,25137.0,42.8311,42.8907,42.8226,42.8481,25137.0
2017-03-20 13:50:00,50.27,50.3,50.26,50.29,22539.0,42.8396,42.8652,42.8311,42.8567,22539.0
2017-03-20 13:55:00,50.29,50.32,50.26,50.32,27540.0,42.8567,42.8822,42.8311,42.8822,27540.0
2017-03-20 14:00:00,50.3,50.32,50.28,50.29,28930.0,42.8652,42.8822,42.8481,42.8567,28930.0
2017-03-20 14:05:00,50.29,50.32,50.28,50.32,31068.0,42.8567,42.8822,42.8481,42.8822,31068.0
2017-03-20 14:10:00,50.33,50.38,50.32,50.36,88165.0,42.8907,42.9334,42.8822,42.9163,88165.0
2017-03-20 14:15:00,50.36,50.39,50.31,50.32,38022.0,42.9163,42.9419,42.8737,42.8822,38022.0
2017-03-20 14:20:00,50.31,50.31,50.27,50.28,46518.0,42.8737,42.8737,42.8396,42.8481,46518.0
2017-03-20 14:25:00,50.28,50.31,50.24,50.25,93450.0,42.8481,42.8737,42.814,42.8226,93450.0
2017-03-20 14:30:00,50.25,50.28,50.22,50.27,51630.0,42.8226,42.8481,42.797,42.8396,51630.0
2017-03-20 14:35:00,50.27,50.28,50.2,50.21,72041.0,42.8396,42.8481,42.78,42.7885,72041.0
2017-03-20 14:40:00,50.22,50.31,50.22,50.3,77013.0,42.797,42.8737,42.797,42.8652,77013.0
2017-03-20 14:45:00,50.29,50.3,50.19,50.2,40849.0,42.8567,42.8652,42.7714,42.78,40849.0
2017-03-20 14:50:00,50.21,50.31,50.2,50.22,46621.0,42.7885,42.8737,42.78,42.797,46621.0
2017-03-20 14:55:00,50.22,50.26,50.21,50.24,49486.0,42.797,42.8311,42.7885,42.814,49486.0
2017-03-20 15:00:00,50.24,50.26,50.17,50.18,107357.0,42.814,42.8311,42.7544,42.7629,107357.0
2017-03-20 15:05:00,50.18,50.26,50.18,50.21,121512.0,42.7629,42.8311,42.7629,42.7885,121512.0
2017-03-20 15:10:00,50.22,50.32,50.22,50.32,70738.0,42.797,42.8822,42.797,42.8822,70738.0
2017-03-20 15:15:00,50.32,50.48,50.32,50.46,73998.0,42.8822,43.0186,42.8822,43.0015,73998.0
2017-03-20 15:20:00,50.46,50.48,50.41,50.47,36838.0,43.0015,43.0186,42.9589,43.01,36838.0
2017-03-20 15:25:00,50.47,50.58,50.47,50.57,65947.0,43.01,43.1038,43.01,43.0953,65947.0
2017-03-20 15:30:00,50.58,50.59,50.53,50.56,65838.0,43.1038,43.1123,43.0612,43.0867,65838.0
2017-03-20 15:35:00,50.55,50.66,50.54,50.65,141366.0,43.0782,43.172,43.0697,43.1634,141366.0
2017-03-20 15:40:00,50.66,50.72,50.65,50.7,110230.0,43.172,43.2231,43.1634,43.2061,110230.0
2017-03-20 15:45:00,50.7,50.82,50.7,50.79,153851.0,43.2061,43.3083,43.2061,43.2827,153851.0
2017-03-20 15:50:00,50.79,50.83,50.76,50.79,170874.0,43.2827,43.3168,43.2572,43.2827,170874.0
2017-03-20 15:55:00,50.78,50.8,50.67,50.71,255717.0,43.2742,43.2913,43.1805,43.2146,255717.0
2017-03-21 09:30:00,51.11,51.26,50.85,50.95,147958.0,43.5555,43.6833,43.3339,43.4191,147958.0
2017-03-21 09:35:00,50.98,51.03,50.82,50.82,48692.0,43.4447,43.4873,43.3083,43.3083,48692.0
2017-03-21 09:40:00,50.82,50.9,50.69,50.85,62860.0,43.3083,43.3765,43.1975,43.3339,62860.0
2017-03-21 09:45:00,50.85,50.85,50.54,50.59,100065.0,43.3339,43.3339,43.0697,43.1123,100065.0
2017-03-21 09:50:00,50.57,50.66,50.48,50.5,51645.0,43.0953,43.172,43.0186,43.0356,51645.0
2017-03-21 09:55:00,50.51,50.7,50.5,50.59,39300.0,43.0441,43.2061,43.0356,43.1123,39300.0
2017-03-21 10:00:00,50.58,50.71,50.53,50.71,56990.0,43.1038,43.2146,43.0612,43.2146,56990.0
2017-03-21 10:05:00,50.7,50.73,50.58,50.58,137141.0,43.2061,43.2316,43.1038,43.1038,137141.0
2017-03-21 10:10:00,50.57,50.62,50.53,50.54,56665.0,43.0953,43.1379,43.0612,43.0697,56665.0
2017-03-21 10:15:00,50.54,50.7,50.52,50.61,78329.0,43.0697,43.2061,43.0527,43.1294,78329.0
2017-03-21 10:20:00,50.61,50.65,50.52,50.52,26148.0,43.1294,43.1634,43.0527,43.0527,26148.0
2017-03-21 10:25:00,50.53,50.56,50.35,50.38,48202.0,43.0612,43.0867,42.9078,42.9334,48202.0
2017-03-21 10:30:00,50.38,50.49,50.32,50.43,70554.0,42.9334,43.0271,42.8822,42.976,70554.0
2017-03-21 10:35:00,50.43,50.51,50.39,50.47,78678.0,42.976,43.0441,42.9419,43.01,78678.0
2017-03-21 10:40:00,50.46,50.46,50.33,50.36,41046.0,43.0015,43.0015,42.8907,42.9163,41046.0
2017-03-21 10:45:00,50.35,50.38,50.29,50.32,49316.0,42.9078,42.9334,42.8567,42.8822,49316.0
2017-03-21 10:50:00,50.32,50.38,50.21,50.22,49213.0,42.8822,42.9334,42.7885,42.797,49213.0
2017-03-21 10:55:00,50.23,50.24,50.12,50.18,50704.0,42.8055,42.814,42.7118,42.7629,50704.0
2017-03-21 11:00:00,50.18,50.3,50.18,50.22,60370.0,42.7629,42.8652,42.7629,42.797,60370.0
2017-03-21 11:05:00,50.22,50.23,50.11,50.16,86681.0,42.797,42.8055,42.7033,42.7459,86681.0
2017-03-21 11:10:00,50.16,50.24,50.13,50.17,63896.0,42.7459,42.814,42.7203,42.7544,63896.0
2017-03-21 11:15:00,50.15,50.15,50.01,50.08,63143.0,42.7373,42.7373,42.618,42.6777,63143.0
2017-03-21 11:20:00,50.08,50.13,50.02,50.13,41903.0,42.6777,42.7203,42.6266,42.7203,41903.0
2017-03-21 11:25:00,50.14,50.18,49.98,50.18,96464.0,42.7288,42.7629,42.5925,42.7629,96464.0
2017-03-21 11:30:00,50.19,50.2,50.0,50.06,66442.0,42.7714,42.78,42.6095,42.6607,66442.0
2017-03-21 11:35:00,50.07,50.12,50.01,50.07,46341.0,42.6692,42.7118,42.618,42.6692,46341.0
2017-03-21 11:40:00,50.06,50.17,50.04,50.16,99288.0,42.6607,42.7544,42.6436,42.7459,99288.0
2017-03-21 11:45:00,50.16,50.31,50.14,50.3,86193.0,42.7459,42.8737,42.7288,42.8652,86193.0
2017-03-21 11:50:00,50.31,50.52,50.28,50.47,78905.0,42.8737,43.0527,42.8481,43.01,78905.0
2017-03-21 11:55:00,50.46,50.49,50.41,50.47,48047.0,43.0015,43.0271,42.9589,43.01,48047.0
2017-03-21 12:00:00,50.48,50.48,50.38,50.47,101721.0,43.0186,43.0186,42.9334,43.01,101721.0
2017-03-21 12:05:00,50.48,50.52,50.4,50.41,71231.0,43.0186,43.0527,42.9504,42.9589,71231.0
2017-03-21 12:10:00,50.41,50.45,50.31,50.31,150978.0,42.9589,42.993,42.8737,42.8737,150978.0
2017-03-21 12:15:00,50.3,50.35,50.24,50.26,24705.0,42.8652,42.9078,42.814,42.8311,24705.0
2017-03-21 12:20:00,50.26,50.28,50.14,50.16,62841.0,42.8311,42.8481,42.7288,42.7459,62841.0
2017-03-21 12:25:00,50.16,50.16,49.97,50.05,168833.0,42.7459,42.7459,42.584,42.6521,168833.0
2017-03-21 12:30:00,50.04,50.07,49.99,50.0,116851.0,42.6436,42.6692,42.601,42.6095,116851.0
2017-03-21 12:35:00,50.0,50.02,49.97,50.0,98739.0,42.6095,42.6266,42.584,42.6095,98739.0
2017-03-21 12:40:00,50.0,50.01,49.97,50.0,80962.0,42.6095,42.618,42.584,42.6095,80962.0
2017-03-21 12:45:00,49.99,50.0,49.92,49.96,67564.0,42.601,42.6095,42.5413,42.5754,67564.0
2017-03-21 12:50:00,49.96,50.02,49.93,50.0,57316.0,42.5754,42.6266,42.5499,42.6095,57316.0
2017-03-21 12:55:00,50.01,50.09,49.99,50.06,102694.0,42.618,42.6862,42.601,42.6607,102694.0
2017-03-21 13:00:00,50.07,50.11,50.05,50.09,37649.0,42.6692,42.7033,42.6521,42.6862,37649.0
2017-03-21 13:05:00,50.1,50.1,49.99,50.0,47606.0,42.6947,42.6947,42.601,42.6095,47606.0
2017-03-21 13:10:00,49.99,50.0,49.87,49.9,68239.0,42.601,42.6095,42.4987,42.5243,68239.0
2017-03-21 13:15:00,49.9,50.01,49.89,50.01,31842.0,42.5243,42.618,42.5158,42.618,31842.0
2017-03-21 13:20:00,50.01,50.02,49.9,49.99,61801.0,42.618,42.6266,42.5243,42.601,61801.0
2017-03-21 13:25:00,49.99,50.01,49.96,49.99,65832.0,42.601,42.618,42.5754,42.601,65832.0
2017-03-21 13:30:00,49.99,50.01,49.96,49.96,100504.0,42.601,42.618,42.5754,42.5754,100504.0
2017-03-21 13:35:00,49.96,50.01,49.95,49.98,50695.0,42.5754,42.618,42.5669,42.5925,50695.0
2017-03-21 13:40:00,49.98,50.01,49.95,49.95,34922.0,42.5925,42.618,42.5669,42.5669,34922.0
2017-03-21 13:45:00,49.95,50.01,49.94,49.98,52932.0,42.5669,42.618,42.5584,42.5925,52932.0
2017-03-21 13:50:00,49.98,50.0,49.9,49.92,35589.0,42.5925,42.6095,42.5243,42.5413,35589.0
2017-03-21 13:55:00,49.93,49.95,49.84,49.87,29537.0,42.5499,42.5669,42.4732,42.4987,29537.0
2017-03-21 14:00:00,49.87,49.9,49.81,49.82,48210.0,42.4987,42.5243,42.4476,42.4561,48210.0
2017-03-21 14:05:00,49.82,50.01,49.82,49.98,73102.0,42.4561,42.618,42.4561,42.5925,73102.0
2017-03-21 14:10:00,49.98,50.01,49.93,50.0,67601.0,42.5925,42.618,42.5499,42.6095,67601.0
2017-03-21 14:15:00,49.99,50.18,49.97,50.15,143218.0,42.601,42.7629,42.584,42.7373,143218.0
2017-03-21 14:20:00,50.14,50.14,49.99,50.04,81348.0,42.7288,42.7288,42.601,42.6436,81348.0
2017-03-21 14:25:00,50.04,50.06,49.97,50.03,168704.0,42.6436,42.6607,42.584,42.6351,168704.0
2017-03-21 14:30:00,50.04,50.3,50.0,50.26,139767.0,42.6436,42.8652,42.6095,42.8311,139767.0
2017-03-21 14:35:00,50.26,50.31,50.22,50.26,102130.0,42.8311,42.8737,42.797,42.8311,102130.0
2017-03-21 14:40:00,50.26,50.3,50.22,50.24,88408.0,42.8311,42.8652,42.797,42.814,88408.0
2017-03-21 14:45:00,50.23,50.29,50.18,50.28,97737.0,42.8055,42.8567,42.7629,42.8481,97737.0
2017-03-21 14:50:00,50.28,50.32,50.2,50.28,134552.0,42.8481,42.8822,42.78,42.8481,134552.0
2017-03-21 14:55:00,50.29,50.36,50.27,50.32,60769.0,42.8567,42.9163,42.8396,42.8822,60769.0
2017-03-21 15:00:00,50.31,50.32,50.24,50.26,94259.0,42.8737,42.8822,42.814,42.8311,94259.0
2017-03-21 15:05:00,50.27,50.41,50.27,50.35,115228.0,42.8396,42.9589,42.8396,42.9078,115228.0
2017-03-21 15:10:00,50.34,50.4,50.33,50.38,41454.0,42.8993,42.9504,42.8907,42.9334,41454.0
2017-03-21 15:15:00,50.38,50.54,50.36,50.51,219185.0,42.9334,43.0697,42.9163,43.0441,219185.0
2017-03-21 15:20:00,50.5,50.52,50.35,50.35,92433.0,43.0356,43.0527,42.9078,42.9078,92433.0
2017-03-21 15:25:00,50.35,50.39,50.31,50.37,74725.0,42.9078,42.9419,42.8737,42.9248,74725.0
2017-03-21 15:30:00,50.36,50.38,50.34,50.35,115699.0,42.9163,42.9334,42.8993,42.9078,115699.0
2017-03-21 15:35:00,50.36,50.36,50.25,50.26,114376.0,42.9163,42.9163,42.8226,42.8311,114376.0
2017-03-21 15:40:00,50.26,50.29,50.11,50.13,92510.0,42.8311,42.8567,42.7033,42.7203,92510.0
2017-03-21 15:45:00,50.13,50.18,50.08,50.1,77772.0,42.7203,42.7629,42.6777,42.6947,77772.0
2017-03-21 15:50:00,50.11,50.12,50.04,50.12,108158.0,42.7033,42.7118,42.6436,42.7118,108158.0
2017-03-21 15:55:00,50.12,50.18,50.09,50.15,278802.0,42.7118,42.7629,42.6862,42.7373,278802.0
2017-03-22 09:30:00,49.87,50.05,49.61,49.9,170719.0,42.4987,42.6521,42.2772,42.5243,170719.0
2017-03-22 09:35:00,49.84,50.0,49.83,49.98,94912.0,42.4732,42.6095,42.4646,42.5925,94912.0
2017-03-22 09:40:00,49.97,50.11,49.95,50.04,95068.0,42.584,42.7033,42.5669,42.6436,95068.0
2017-03-22 09:45:00,50.04,50.3,50.04,50.3,86283.0,42.6436,42.8652,42.6436,42.8652,86283.0
2017-03-22 09:50:00,50.3,50.31,50.18,50.2,81072.0,42.8652,42.8737,42.7629,42.78,81072.0
2017-03-22 09:55:00,50.2,50.2,49.98,50.03,77727.0,42.78,42.78,42.5925,42.6351,77727.0
2017-03-22 10:00:00,50.04,50.1,49.98,50.05,122555.0,42.6436,42.6947,42.5925,42.6521,122555.0
2017-03-22 10:05:00,50.05,50.06,49.95,50.01,130608.0,42.6521,42.6607,42.5669,42.618,130608.0
2017-03-22 10:10:00,50.01,50.02,49.83,49.96,214541.0,42.618,42.6266,42.4646,42.5754,214541.0
2017-03-22 10:15:00,49.97,50.04,49.85,49.86,68879.0,42.584,42.6436,42.4817,42.4902,68879.0
2017-03-22 10:20:00,49.85,50.01,49.83,49.96,46564.0,42.4817,42.618,42.4646,42.5754,46564.0
2017-03-22 10:25:00,49.96,49.99,49.87,49.99,56504.0,42.5754,42.601,42.4987,42.601,56504.0
2017-03-22 10:30:00,49.98,49.99,49.78,49.82,119421.0,42.5925,42.601,42.422,42.4561,119421.0
2017-03-22 10:35:00,49.8,50.04,49.8,49.97,220607.0,42.4391,42.6436,42.4391,42.584,220607.0
2017-03-22 10:40:00,49.97,50.02,49.77,49.77,156132.0,42.584,42.6266,42.4135,42.4135,156132.0
2017-03-22 10:45:00,49.78,49.81,49.71,49.71,85021.0,42.422,42.4476,42.3624,42.3624,85021.0
2017-03-22 10:50:00,49.72,49.74,49.63,49.7,69259.0,42.3709,42.388,42.2942,42.3539,69259.0
2017-03-22 10:55:00,49.7,49.76,49.57,49.74,83180.0,42.3539,42.405,42.2431,42.388,83180.0
2017-03-22 11:00:00,49.74,49.79,49.58,49.58,123197.0,42.388,42.4306,42.2516,42.2516,123197.0
2017-03-22 11:05:00,49.58,49.59,49.45,49.45,112825.0,42.2516,42.2601,42.1408,42.1408,112825.0
2017-03-22 11:10:00,49.46,49.54,49.36,49.37,140773.0,42.1493,42.2175,42.0641,42.0726,140773.0
2017-03-22 11:15:00,49.38,49.62,49.37,49.59,281674.0,42.0812,42.2857,42.0726,42.2601,281674.0
2017-03-22 11:20:00,49.6,49.72,49.54,49.69,103342.0,42.2686,42.3709,42.2175,42.3453,103342.0
2017-03-22 11:25:00,49.69,49.73,49.67,49.73,64649.0,42.3453,42.3794,42.3283,42.3794,64649.0
2017-03-22 11:30:00,49.72,49.73,49.59,49.59,129351.0,42.3709,42.3794,42.2601,42.2601,129351.0
2017-03-22 11:35:00,49.59,49.64,49.53,49.6,122504.0,42.2601,42.3027,42.209,42.2686,122504.0
2017-03-22 11:40:00,49.61,49.66,49.58,49.62,119401.0,42.2772,42.3198,42.2516,42.2857,119401.0
2017-03-22 11:45:00,49.62,49.62,49.5,49.55,78915.0,42.2857,42.2857,42.1834,42.226,78915.0
2017-03-22 11:50:00,49.54,49.58,49.49,49.5,86314.0,42.2175,42.2516,42.1749,42.1834,86314.0
2017-03-22 11:55:00,49.49,49.57,49.46,49.57,103725.0,42.1749,42.2431,42.1493,42.2431,103725.0
2017-03-22 12:00:00,49.57,49.79,49.55,49.78,59505.0,42.2431,42.4306,42.226,42.422,59505.0
2017-03-22 12:05:00,49.78,49.84,49.68,49.71,83224.0,42.422,42.4732,42.3368,42.3624,83224.0
2017-03-22 12:10:00,49.72,49.72,49.64,49.65,79722.0,42.3709,42.3709,42.3027,42.3113,79722.0
2017-03-22 12:15:00,49.66,49.72,49.6,49.6,33843.0,42.3198,42.3709,42.2686,42.2686,33843.0
2017-03-22 12:20:00,49.58,49.65,49.57,49.65,32353.0,42.2516,42.3113,42.2431,42.3113,32353.0
2017-03-22 12:25:00,49.65,49.68,49.58,49.6,54814.0,42.3113,42.3368,42.2516,42.2686,54814.0
2017-03-22 12:30:00,49.6,49.69,49.56,49.67,29864.0,42.2686,42.3453,42.2346,42.3283,29864.0
2017-03-22 12:35:00,49.68,49.75,49.66,49.68,36338.0,42.3368,42.3965,42.3198,42.3368,36338.0
2017-03-22 12:40:00,49.69,49.71,49.61,49.62,36598.0,42.3453,42.3624,42.2772,42.2857,36598.0
2017-03-22 12:45:00,49.63,49.63,49.56,49.58,36949.0,42.2942,42.2942,42.2346,42.2516,36949.0
2017-03-22 12:50:00,49.58,49.72,49.56,49.64,112683.0,42.2516,42.3709,42.2346,42.3027,112683.0
2017-03-22 12:55:00,49.63,49.63,49.51,49.51,45701.0,42.2942,42.2942,42.1919,42.1919,45701.0
2017-03-22 13:00:00,49.52,49.56,49.43,49.53,108912.0,42.2005,42.2346,42.1238,42.209,108912.0
2017-03-22 13:05:00,49.53,49.59,49.5,49.55,37375.0,42.209,42.2601,42.1834,42.226,37375.0
2017-03-22 13:10:00,49.56,49.61,49.55,49.59,33514.0,42.2346,42.2772,42.226,42.2601,33514.0
2017-03-22 13:15:00,49.59,49.69,49.57,49.65,45779.0,42.2601,42.3453,42.2431,42.3113,45779.0
2017-03-22 13:20:00,49.64,49.73,49.62,49.71,91416.0,42.3027,42.3794,42.2857,42.3624,91416.0
2017-03-22 13:25:00,49.7,49.75,49.66,49.7,58420.0,42.3539,42.3965,42.3198,42.3539,58420.0
2017-03-22 13:30:00,49.7,49.75,49.67,49.71,121456.0,42.3539,42.3965,42.3283,42.3624,121456.0
2017-03-22 13:35:00,49.71,49.87,49.68,49.8,69048.0,42.3624,42.4987,42.3368,42.4391,69048.0
2017-03-22 13:40:00,49.8,49.82,49.75,49.79,59450.0,42.4391,42.4561,42.3965,42.4306,59450.0
2017-03-22 13:45:00,49.8,49.82,49.73,49.8,120816.0,42.4391,42.4561,42.3794,42.4391,120816.0
2017-03-22 13:50:00,49.8,49.81,49.76,49.78,108507.0,42.4391,42.4476,42.405,42.422,108507.0
2017-03-22 13:55:00,49.77,49.8,49.73,49.78,34423.0,42.4135,42.4391,42.3794,42.422,34423.0
2017-03-22 14:00:00,49.78,49.82,49.75,49.79,43648.0,42.422,42.4561,42.3965,42.4306,43648.0
2017-03-22 14:05:00,49.79,49.91,49.76,49.88,90422.0,42.4306,42.5328,42.405,42.5073,90422.0
2017-03-22 14:10:00,49.88,49.9,49.84,49.85,51768.0,42.5073,42.5243,42.4732,42.4817,51768.0
2017-03-22 14:15:00,49.86,49.86,49.79,49.82,28417.0,42.4902,42.4902,42.4306,42.4561,28417.0
2017-03-22 14:20:00,49.82,49.96,49.81,49.96,38638.0,42.4561,42.5754,42.4476,42.5754,38638.0
2017-03-22 14:25:00,49.96,49.96,49.84,49.85,45133.0,42.5754,42.5754,42.4732,42.4817,45133.0
2017-03-22 14:30:00,49.85,50.03,49.85,50.01,55331.0,42.4817,42.6351,42.4817,42.618,55331.0
2017-03-22 14:35:00,50.01,50.05,49.97,49.97,53372.0,42.618,42.6521,42.584,42.584,53372.0
2017-03-22 14:40:00,49.98,49.99,49.91,49.91,57004.0,42.5925,42.601,42.5328,42.5328,57004.0
2017-03-22 14:45:00,49.91,49.91,49.83,49.87,49862.0,42.5328,42.5328,42.4646,42.4987,49862.0
2017-03-22 14:50:00,49.87,49.93,49.84,49.84,44761.0,42.4987,42.5499,42.4732,42.4732,44761.0
2017-03-22 14:55:00,49.84,49.92,49.81,49.91,42583.0,42.4732,42.5413,42.4476,42.5328,42583.0
2017-03-22 15:00:00,49.9,49.92,49.87,49.91,36819.0,42.5243,42.5413,42.4987,42.5328,36819.0
2017-03-22 15:05:00,49.91,49.95,49.91,49.94,37286.0,42.5328,42.5669,42.5328,42.5584,37286.0
2017-03-22 15:10:00,49.93,50.0,49.92,49.98,47833.0,42.5499,42.6095,42.5413,42.5925,47833.0
2017-03-22 15:15:00,49.98,50.05,49.96,50.04,107561.0,42.5925,42.6521,42.5754,42.6436,107561.0
2017-03-22 15:20:00,50.04,50.1,50.01,50.02,100253.0,42.6436,42.6947,42.618,42.6266,100253.0
2017-03-22 15:25:00,50.02,50.05,49.94,49.95,42939.0,42.6266,42.6521,42.5584,42.5669,42939.0
2017-03-22 15:30:00,49.94,49.98,49.87,49.88,62072.0,42.5584,42.5925,42.4987,42.5073,62072.0
2017-03-22 15:35:00,49.87,49.91,49.84,49.87,69177.0,42.4987,42.5328,42.4732,42.4987,69177.0
2017-03-22 15:40:00,49.86,49.94,49.8,49.82,121043.0,42.4902,42.5584,42.4391,42.4561,121043.0
2017-03-22 15:45:00,49.82,49.87,49.81,49.86,110745.0,42.4561,42.4987,42.4476,42.4902,110745.0
2017-03-22 15:50:00,49.86,49.92,49.84,49.89,181428.0,42.4902,42.5413,42.4732,42.5158,181428.0
2017-03-22 15:55:00,49.89,49.9,49.79,49.84,280057.0,42.5158,42.5243,42.4306,42.4732,280057.0
2017-03-23 09:30:00,49.74,49.87,49.47,49.48,145026.0,42.388,42.4987,42.1579,42.1664,145026.0
2017-03-23 09:35:00,49.49,49.62,49.45,49.59,82057.0,42.1749,42.2857,42.1408,42.2601,82057.0
2017-03-23 09:40:00,49.59,49.75,49.56,49.61,62132.0,42.2601,42.3965,42.2346,42.2772,62132.0
2017-03-23 09:45:00,49.6,49.65,49.49,49.54,47222.0,42.2686,42.3113,42.1749,42.2175,47222.0
2017-03-23 09:50:00,49.55,49.6,49.43,49.43,44366.0,42.226,42.2686,42.1238,42.1238,44366.0
2017-03-23 09:55:00,49.43,49.59,49.43,49.49,39173.0,42.1238,42.2601,42.1238,42.1749,39173.0
2017-03-23 10:00:00,49.49,49.65,49.49,49.55,71370.0,42.1749,42.3113,42.1749,42.226,71370.0
2017-03-23 10:05:00,49.57,49.64,49.52,49.55,40488.0,42.2431,42.3027,42.2005,42.226,40488.0
2017-03-23 10:10:00,49.55,49.67,49.51,49.67,50721.0,42.226,42.3283,42.1919,42.3283,50721.0
2017-03-23 10:15:00,49.67,49.72,49.62,49.71,88946.0,42.3283,42.3709,42.2857,42.3624,88946.0
2017-03-23 10:20:00,49.72,49.86,49.72,49.79,65845.0,42.3709,42.4902,42.3709,42.4306,65845.0
2017-03-23 10:25:00,49.77,49.84,49.75,49.82,55646.0,42.4135,42.4732,42.3965,42.4561,55646.0
2017-03-23 10:30:00,49.83,49.89,49.76,49.88,67986.0,42.4646,42.5158,42.405,42.5073,67986.0
2017-03-23 10:35:00,49.88,49.92,49.78,49.78,48301.0,42.5073,42.5413,42.422,42.422,48301.0
2017-03-23 10:40:00,49.78,49.9,49.77,49.85,37913.0,42.422,42.5243,42.4135,42.4817,37913.0
2017-03-23 10:45:00,49.85,49.9,49.85,49.88,41044.0,42.4817,42.5243,42.4817,42.5073,41044.0
2017-03-23 10:50:00,49.88,49.94,49.84,49.91,46118.0,42.5073,42.5584,42.4732,42.5328,46118.0
2017-03-23 10:55:00,49.91,49.94,49.81,49.81,60504.0,42.5328,42.5584,42.4476,42.4476,60504.0
2017-03-23 11:00:00,49.8,49.89,49.77,49.85,47487.0,42.4391,42.5158,42.4135,42.4817,47487.0
2017-03-23 11:05:00,49.85,49.98,49.85,49.98,69134.0,42.4817,42.5925,42.4817,42.5925,69134.0
2017-03-23 11:10:00,49.98,50.0,49.94,50.0,37215.0,42.5925,42.6095,42.5584,42.6095,37215.0
2017-03-23 11:15:00,50.0,50.05,49.96,49.97,73400.0,42.6095,42.6521,42.5754,42.584,73400.0
2017-03-23 11:20:00,49.96,49.97,49.88,49.89,33659.0,42.5754,42.584,42.5073,42.5158,33659.0
2017-03-23 11:25:00,49.88,49.92,49.87,49.89,35444.0,42.5073,42.5413,42.4987,42.5158,35444.0
2017-03-23 11:30:00,49.88,50.06,49.88,50.02,57154.0,42.5073,42.6607,42.5073,42.6266,57154.0
2017-03-23 11:35:00,50.02,50.08,49.99,50.08,67070.0,42.6266,42.6777,42.601,42.6777,67070.0
2017-03-23 11:40:00,50.07,50.09,49.99,50.03,49076.0,42.6692,42.6862,42.601,42.6351,49076.0
2017-03-23 11:45:00,50.03,50.07,49.97,50.03,85394.0,42.6351,42.6692,42.584,42.6351,85394.0
2017-03-23 11:50:00,50.03,50.03,49.92,49.95,39641.0,42.6351,42.6351,42.5413,42.5669,39641.0
2017-03-23 11:55:00,49.95,50.02,49.94,49.99,28660.0,42.5669,42.6266,42.5584,42.601,28660.0
2017-03-23 12:00:00,49.99,50.05,49.97,50.05,47818.0,42.601,42.6521,42.584,42.6521,47818.0
2017-03-23 12:05:00,50.05,50.09,50.01,50.08,28588.0,42.6521,42.6862,42.618,42.6777,28588.0
2017-03-23 12:10:00,50.09,50.12,50.01,50.06,49031.0,42.6862,42.7118,42.618,42.6607,49031.0
2017-03-23 12:15:00,50.05,50.11,50.04,50.08,35552.0,42.6521,42.7033,42.6436,42.6777,35552.0
2017-03-23 12:20:00,50.08,50.16,50.08,50.13,46011.0,42.6777,42.7459,42.6777,42.7203,46011.0
2017-03-23 12:25:00,50.13,50.13,50.03,50.07,30402.0,42.7203,42.7203,42.6351,42.6692,30402.0
2017-03-23 12:30:00,50.07,50.08,50.01,50.06,45324.0,42.6692,42.6777,42.618,42.6607,45324.0
2017-03-23 12:35:00,50.06,50.08,49.99,50.0,33689.0,42.6607,42.6777,42.601,42.6095,33689.0
2017-03-23 12:40:00,50.0,50.04,49.97,49.99,22599.0,42.6095,42.6436,42.584,42.601,22599.0
2017-03-23 12:45:00,49.99,50.0,49.92,49.93,19290.0,42.601,42.6095,42.5413,42.5499,19290.0
2017-03-23 12:50:00,49.93,50.0,49.91,49.99,34507.0,42.5499,42.6095,42.5328,42.601,34507.0
2017-03-23 12:55:00,49.98,50.06,49.97,50.05,47738.0,42.5925,42.6607,42.584,42.6521,47738.0
2017-03-23 13:00:00,50.04,50.05,49.84,49.85,55991.0,42.6436,42.6521,42.4732,42.4817,55991.0
2017-03-23 13:05:00,49.85,49.87,49.72,49.73,52782.0,42.4817,42.4987,42.3709,42.3794,52782.0
2017-03-23 13:10:00,49.72,49.78,49.64,49.7,108764.0,42.3709,42.422,42.3027,42.3539,108764.0
2017-03-23 13:15:00,49.7,49.73,49.64,49.67,86931.0,42.3539,42.3794,42.3027,42.3283,86931.0
2017-03-23 13:20:00,49.66,49.69,49.64,49.65,50375.0,42.3198,42.3453,42.3027,42.3113,50375.0
2017-03-23 13:25:00,49.66,49.67,49.53,49.56,56182.0,42.3198,42.3283,42.209,42.2346,56182.0
2017-03-23 13:30:00,49.55,49.62,49.54,49.59,133319.0,42.226,42.2857,42.2175,42.2601,133319.0
2017-03-23 13:35:00,49.59,49.7,49.56,49.67,92796.0,42.2601,42.3539,42.2346,42.3283,92796.0
2017-03-23 13:40:00,49.66,49.76,49.64,49.72,55227.0,42.3198,42.405,42.3027,42.3709,55227.0
2017-03-23 13:45:00,49.72,49.79,49.69,49.78,43890.0,42.3709,42.4306,42.3453,42.422,43890.0
2017-03-23 13:50:00,49.77,49.84,49.75,49.83,18836.0,42.4135,42.4732,42.3965,42.4646,18836.0
2017-03-23 13:55:00,49.84,49.89,49.8,49.88,40875.0,42.4732,42.5158,42.4391,42.5073,40875.0
2017-03-23 14:00:00,49.87,49.91,49.84,49.91,40362.0,42.4987,42.5328,42.4732,42.5328,40362.0
2017-03-23 14:05:00,49.91,49.92,49.83,49.87,56760.0,42.5328,42.5413,42.4646,42.4987,56760.0
2017-03-23 14:10:00,49.88,49.88,49.76,49.77,30422.0,42.5073,42.5073,42.405,42.4135,30422.0
2017-03-23 14:15:00,49.76,49.8,49.75,49.79,54829.0,42.405,42.4391,42.3965,42.4306,54829.0
2017-03-23 14:20:00,49.79,49.84,49.79,49.82,33210.0,42.4306,42.4732,42.4306,42.4561,33210.0
2017-03-23 14:25:00,49.81,49.88,49.8,49.82,37020.0,42.4476,42.5073,42.4391,42.4561,37020.0
2017-03-23 14:30:00,49.82,49.89,49.81,49.88,39455.0,42.4561,42.5158,42.4476,42.5073,39455.0
2017-03-23 14:35:00,49.87,49.92,49.83,49.89,39242.0,42.4987,42.5413,42.4646,42.5158,39242.0
2017-03-23 14:40:00,49.88,49.92,49.86,49.92,24361.0,42.5073,42.5413,42.4902,42.5413,24361.0
2017-03-23 14:45:00,49.93,49.97,49.9,49.96,84491.0,42.5499,42.584,42.5243,42.5754,84491.0
2017-03-23 14:50:00,49.96,49.99,49.93,49.93,36822.0,42.5754,42.601,42.5499,42.5499,36822.0
2017-03-23 14:55:00,49.94,50.02,49.92,49.92,37384.0,42.5584,42.6266,42.5413,42.5413,37384.0
2017-03-23 15:00:00,49.91,49.95,49.89,49.94,45182.0,42.5328,42.5669,42.5158,42.5584,45182.0
2017-03-23 15:05:00,49.95,49.96,49.9,49.91,26170.0,42.5669,42.5754,42.5243,42.5328,26170.0
2017-03-23 15:10:00,49.9,49.92,49.81,49.82,69635.0,42.5243,42.5413,42.4476,42.4561,69635.0
2017-03-23 15:15:00,49.82,49.83,49.67,49.71,77097.0,42.4561,42.4646,42.3283,42.3624,77097.0
2017-03-23 15:20:00,49.72,49.77,49.69,49.74,138150.0,42.3709,42.4135,42.3453,42.388,138150.0
2017-03-23 15:25:00,49.75,49.8,49.65,49.66,88675.0,42.3965,42.4391,42.3113,42.3198,88675.0
2017-03-23 15:30:00,49.66,49.68,49.56,49.6,93436.0,42.3198,42.3368,42.2346,42.2686,93436.0
2017-03-23 15:35:00,49.61,49.71,49.61,49.71,83476.0,42.2772,42.3624,42.2772,42.3624,83476.0
2017-03-23 15:40:00,49.7,49.76,49.64,49.64,92703.0,42.3539,42.405,42.3027,42.3027,92703.0
2017-03-23 15:45:00,49.64,49.78,49.64,49.78,99100.0,42.3027,42.422,42.3027,42.422,99100.0
2017-03-23 15:50:00,49.77,49.78,49.68,49.71,139685.0,42.4135,42.422,42.3368,42.3624,139685.0
2017-03-23 15:55:00,49.7,49.74,49.64,49.7,443763.0,42.3539,42.388,42.3027,42.3539,443763.0
2017-03-24 09:30:00,49.2,50.62,48.85,50.37,427807.0,41.9278,43.1379,41.6295,42.9248,427807.0
2017-03-24 09:35:00,50.37,50.61,49.26,50.36,635007.0,42.9248,43.1294,41.9789,42.9163,635007.0
2017-03-24 09:40:00,50.35,50.39,50.13,50.22,287531.0,42.9078,42.9419,42.7203,42.797,287531.0
2017-03-24 09:45:00,50.2,50.23,50.05,50.07,198898.0,42.78,42.8055,42.6521,42.6692,198898.0
2017-03-24 09:50:00,50.07,50.1,49.98,50.05,174493.0,42.6692,42.6947,42.5925,42.6521,174493.0
2017-03-24 09:55:00,50.04,50.12,50.0,50.1,187157.0,42.6436,42.7118,42.6095,42.6947,187157.0
2017-03-24 10:00:00,50.11,50.16,50.04,50.12,120797.0,42.7033,42.7459,42.6436,42.7118,120797.0
2017-03-24 10:05:00,50.11,50.17,50.04,50.06,155738.0,42.7033,42.7544,42.6436,42.6607,155738.0
2017-03-24 10:10:00,50.06,50.06,49.99,50.02,76882.0,42.6607,42.6607,42.601,42.6266,76882.0
2017-03-24 10:15:00,50.02,50.1,49.94,50.0,219152.0,42.6266,42.6947,42.5584,42.6095,219152.0
2017-03-24 10:20:00,50.01,50.04,49.99,50.0,86578.0,42.618,42.6436,42.601,42.6095,86578.0
2017-03-24 10:25:00,50.01,50.09,49.88,50.05,163033.0,42.618,42.6862,42.5073,42.6521,163033.0
2017-03-24 10:30:00,50.05,50.11,50.03,50.08,130493.0,42.6521,42.7033,42.6351,42.6777,130493.0
2017-03-24 10:35:00,50.08,50.09,50.02,50.04,55866.0,42.6777,42.6862,42.6266,42.6436,55866.0
2017-03-24 10:40:00,50.03,50.1,50.0,50.02,53980.0,42.6351,42.6947,42.6095,42.6266,53980.0
2017-03-24 10:45:00,50.02,50.09,49.99,50.01,56292.0,42.6266,42.6862,42.601,42.618,56292.0
2017-03-24 10:50:00,50.01,50.01,49.9,49.96,112587.0,42.618,42.618,42.5243,42.5754,112587.0
2017-03-24 10:55:00,49.96,50.04,49.96,50.01,66442.0,42.5754,42.6436,42.5754,42.618,66442.0
2017-03-24 11:00:00,50.01,50.03,49.79,49.8,111722.0,42.618,42.6351,42.4306,42.4391,111722.0
2017-03-24 11:05:00,49.81,49.91,49.78,49.81,73280.0,42.4476,42.5328,42.422,42.4476,73280.0
2017-03-24 11:10:00,49.81,49.81,49.63,49.71,125651.0,42.4476,42.4476,42.2942,42.3624,125651.0
2017-03-24 11:15:00,49.7,49.71,49.5,49.53,142256.0,42.3539,42.3624,42.1834,42.209,142256.0
2017-03-24 11:20:00,49.54,49.72,49.44,49.44,201795.0,42.2175,42.3709,42.1323,42.1323,201795.0
2017-03-24 11:25:00,49.45,49.56,49.42,49.5,149511.0,42.1408,42.2346,42.1152,42.1834,149511.0
2017-03-24 11:30:00,49.5,49.67,49.47,49.67,149010.0,42.1834,42.3283,42.1579,42.3283,149010.0
2017-03-24 11:35:00,49.66,49.73,49.61,49.63,77984.0,42.3198,42.3794,42.2772,42.2942,77984.0
2017-03-24 11:40:00,49.64,49.7,49.57,49.68,94798.0,42.3027,42.3539,42.2431,42.3368,94798.0
2017-03-24 11:45:00,49.68,49.74,49.64,49.73,90999.0,42.3368,42.388,42.3027,42.3794,90999.0
2017-03-24 11:50:00,49.73,49.78,49.71,49.72,70721.0,42.3794,42.422,42.3624,42.3709,70721.0
2017-03-24 11:55:00,49.72,49.73,49.64,49.71,87795.0,42.3709,42.3794,42.3027,42.3624,87795.0
2017-03-24 12:00:00,49.71,49.8,49.69,49.78,63113.0,42.3624,42.4391,42.3453,42.422,63113.0
2017-03-24 12:05:00,49.78,49.87,49.78,49.82,98736.0,42.422,42.4987,42.422,42.4561,98736.0
2017-03-24 12:10:00,49.82,49.82,49.57,49.58,54690.0,42.4561,42.4561,42.2431,42.2516,54690.0
2017-03-24 12:15:00,49.58,49.6,49.52,49.54,51777.0,42.2516,42.2686,42.2005,42.2175,51777.0
2017-03-24 12:20:00,49.53,49.65,49.49,49.61,46858.0,42.209,42.3113,42.1749,42.2772,46858.0
2017-03-24 12:25:00,49.6,49.78,49.55,49.74,49745.0,42.2686,42.422,42.226,42.388,49745.0
2017-03-24 12:30:00,49.75,49.78,49.63,49.64,20653.0,42.3965,42.422,42.2942,42.3027,20653.0
2017-03-24 12:35:00,49.63,49.71,49.63,49.7,18542.0,42.2942,42.3624,42.2942,42.3539,18542.0
2017-03-24 12:40:00,49.72,49.8,49.71,49.79,32151.0,42.3709,42.4391,42.3624,42.4306,32151.0
2017-03-24 12:45:00,49.79,49.84,49.76,49.76,32331.0,42.4306,42.4732,42.405,42.405,32331.0
2017-03-24 12:50:00,49.75,49.79,49.67,49.77,44644.0,42.3965,42.4306,42.3283,42.4135,44644.0
2017-03-24 12:55:00,49.78,49.79,49.67,49.67,18058.0,42.422,42.4306,42.3283,42.3283,18058.0
2017-03-24 13:00:00,49.67,49.71,49.64,49.67,26763.0,42.3283,42.3624,42.3027,42.3283,26763.0
2017-03-24 13:05:00,49.66,49.67,49.6,49.65,49595.0,42.3198,42.3283,42.2686,42.3113,49595.0
2017-03-24 13:10:00,49.64,49.65,49.57,49.59,35479.0,42.3027,42.3113,42.2431,42.2601,35479.0
2017-03-24 13:15:00,49.6,49.68,49.59,49.65,31965.0,42.2686,42.3368,42.2601,42.3113,31965.0
2017-03-24 13:20:00,49.65,49.75,49.65,49.73,33976.0,42.3113,42.3965,42.3113,42.3794,33976.0
2017-03-24 13:25:00,49.72,49.78,49.69,49.76,50882.0,42.3709,42.422,42.3453,42.405,50882.0
2017-03-24 13:30:00,49.75,49.76,49.71,49.76,21811.0,42.3965,42.405,42.3624,42.405,21811.0
2017-03-24 13:35:00,49.75,49.77,49.73,49.76,24316.0,42.3965,42.4135,42.3794,42.405,24316.0
2017-03-24 13:40:00,49.75,49.77,49.73,49.74,36762.0,42.3965,42.4135,42.3794,42.388,36762.0
2017-03-24 13:45:00,49.75,49.79,49.73,49.76,40407.0,42.3965,42.4306,42.3794,42.405,40407.0
2017-03-24 13:50:00,49.76,49.77,49.74,49.77,27983.0,42.405,42.4135,42.388,42.4135,27983.0
2017-03-24 13:55:00,49.77,49.79,49.71,49.78,67712.0,42.4135,42.4306,42.3624,42.422,67712.0
2017-03-24 14:00:00,49.78,49.87,49.78,49.85,49285.0,42.422,42.4987,42.422,42.4817,49285.0
2017-03-24 14:05:00,49.84,49.91,49.8,49.81,66725.0,42.4732,42.5328,42.4391,42.4476,66725.0
2017-03-24 14:10:00,49.81,49.94,49.81,49.92,110832.0,42.4476,42.5584,42.4476,42.5413,110832.0
2017-03-24 14:15:00,49.92,49.92,49.85,49.88,54745.0,42.5413,42.5413,42.4817,42.5073,54745.0
2017-03-24 14:20:00,49.87,49.88,49.73,49.76,51266.0,42.4987,42.5073,42.3794,42.405,51266.0
2017-03-24 14:25:00,49.76,49.77,49.69,49.73,85441.0,42.405,42.4135,42.3453,42.3794,85441.0
2017-03-24 14:30:00,49.73,49.8,49.7,49.71,75234.0,42.3794,42.4391,42.3539,42.3624,75234.0
2017-03-24 14:35:00,49.71,49.72,49.65,49.67,45285.0,42.3624,42.3709,42.3113,42.3283,45285.0
2017-03-24 14:40:00,49.66,49.71,49.63,49.68,42326.0,42.3198,42.3624,42.2942,42.3368,42326.0
2017-03-24 14:45:00,49.69,49.73,49.6,49.66,41092.0,42.3453,42.3794,42.2686,42.3198,41092.0
2017-03-24 14:50:00,49.67,49.71,49.6,49.6,45774.0,42.3283,42.3624,42.2686,42.2686,45774.0
2017-03-24 14:55:00,49.61,49.7,49.6,49.66,47746.0,42.2772,42.3539,42.2686,42.3198,47746.0
2017-03-24 15:00:00,49.66,49.67,49.57,49.57,104672.0,42.3198,42.3283,42.2431,42.2431,104672.0
2017-03-24 15:05:00,49.57,49.57,49.45,49.49,61512.0,42.2431,42.2431,42.1408,42.1749,61512.0
2017-03-24 15:10:00,49.49,49.5,49.33,49.34,61926.0,42.1749,42.1834,42.0386,42.0471,61926.0
2017-03-24 15:15:00,49.34,49.42,49.28,49.28,153672.0,42.0471,42.1152,41.9959,41.9959,153672.0
2017-03-24 15:20:00,49.29,49.34,49.23,49.3,127596.0,42.0045,42.0471,41.9533,42.013,127596.0
2017-03-24 15:25:00,49.31,49.44,49.28,49.39,82791.0,42.0215,42.1323,41.9959,42.0897,82791.0
2017-03-24 15:30:00,49.38,49.39,49.19,49.35,154751.0,42.0812,42.0897,41.9192,42.0556,154751.0
2017-03-24 15:35:00,49.36,49.54,49.26,49.54,227350.0,42.0641,42.2175,41.9789,42.2175,227350.0
2017-03-24 15:40:00,49.55,49.66,49.52,49.52,154483.0,42.226,42.3198,42.2005,42.2005,154483.0
2017-03-24 15:45:00,49.52,49.53,49.3,49.4,169509.0,42.2005,42.209,42.013,42.0982,169509.0
2017-03-24 15:50:00,49.4,49.53,49.4,49.47,171045.0,42.0982,42.209,42.0982,42.1579,171045.0
2017-03-24 15:55:00,49.46,49.5,49.36,49.42,323628.0,42.1493,42.1834,42.0641,42.1152,323628.0
2017-03-27 09:30:00,48.6,48.77,48.09,48.15,403186.0,41.4165,41.5613,40.9818,41.033,403186.0
2017-03-27 09:35:00,48.15,48.25,47.98,48.09,201817.0,41.033,41.1182,40.8881,40.9818,201817.0
2017-03-27 09:40:00,48.1,48.1,47.78,47.89,257179.0,40.9904,40.9904,40.7177,40.8114,257179.0
2017-03-27 09:45:00,47.88,48.01,47.82,47.85,236067.0,40.8029,40.9137,40.7517,40.7773,236067.0
2017-03-27 09:50:00,47.85,48.12,47.85,48.1,258615.0,40.7773,41.0074,40.7773,40.9904,258615.0
2017-03-27 09:55:00,48.1,48.12,47.99,48.03,164608.0,40.9904,41.0074,40.8966,40.9307,164608.0
2017-03-27 10:00:00,48.03,48.06,47.8,47.85,188541.0,40.9307,40.9563,40.7347,40.7773,188541.0
2017-03-27 10:05:00,47.84,47.95,47.67,47.73,131280.0,40.7688,40.8625,40.6239,40.675,131280.0
2017-03-27 10:10:00,47.73,47.91,47.73,47.8,144660.0,40.675,40.8284,40.675,40.7347,144660.0
2017-03-27 10:15:00,47.79,47.88,47.79,47.88,143376.0,40.7262,40.8029,40.7262,40.8029,143376.0
2017-03-27 10:20:00,47.88,47.9,47.81,47.86,205745.0,40.8029,40.8199,40.7432,40.7858,205745.0
2017-03-27 10:25:00,47.86,47.87,47.82,47.85,159245.0,40.7858,40.7944,40.7517,40.7773,159245.0
2017-03-27 10:30:00,47.85,47.92,47.82,47.89,182485.0,40.7773,40.837,40.7517,40.8114,182485.0
2017-03-27 10:35:00,47.89,47.89,47.82,47.83,80979.0,40.8114,40.8114,40.7517,40.7603,80979.0
2017-03-27 10:40:00,47.83,48.02,47.82,48.01,139615.0,40.7603,40.9222,40.7517,40.9137,139615.0
2017-03-27 10:45:00,48.01,48.02,47.9,47.93,122698.0,40.9137,40.9222,40.8199,40.8455,122698.0
2017-03-27 10:50:00,47.93,47.93,47.86,47.9,62635.0,40.8455,40.8455,40.7858,40.8199,62635.0
2017-03-27 10:55:00,47.9,48.01,47.88,47.97,170138.0,40.8199,40.9137,40.8029,40.8796,170138.0
2017-03-27 11:00:00,47.97,47.98,47.88,47.93,229299.0,40.8796,40.8881,40.8029,40.8455,229299.0
2017-03-27 11:05:00,47.92,47.99,47.91,47.95,224167.0,40.837,40.8966,40.8284,40.8625,224167.0
2017-03-27 11:10:00,47.96,47.98,47.9,47.9,164916.0,40.8711,40.8881,40.8199,40.8199,164916.0
2017-03-27 11:15:00,47.9,47.93,47.83,47.84,169667.0,40.8199,40.8455,40.7603,40.7688,169667.0
2017-03-27 11:20:00,47.84,47.96,47.83,47.93,94454.0,40.7688,40.8711,40.7603,40.8455,94454.0
2017-03-27 11:25:00,47.93,47.95,47.86,47.95,122745.0,40.8455,40.8625,40.7858,40.8625,122745.0
2017-03-27 11:30:00,47.94,47.99,47.9,47.91,271494.0,40.854,40.8966,40.8199,40.8284,271494.0
2017-03-27 11:35:00,47.91,47.98,47.91,47.95,114126.0,40.8284,40.8881,40.8284,40.8625,114126.0
2017-03-27 11:40:00,47.96,48.01,47.91,47.97,157350.0,40.8711,40.9137,40.8284,40.8796,157350.0
2017-03-27 11:45:00,47.96,48.0,47.91,47.94,119671.0,40.8711,40.9051,40.8284,40.854,119671.0
2017-03-27 11:50:00,47.95,48.01,47.9,48.0,190214.0,40.8625,40.9137,40.8199,40.9051,190214.0
2017-03-27 11:55:00,48.0,48.13,47.99,48.04,160286.0,40.9051,41.0159,40.8966,40.9392,160286.0
2017-03-27 12:00:00,48.03,48.04,48.0,48.04,144230.0,40.9307,40.9392,40.9051,40.9392,144230.0
2017-03-27 12:05:00,48.04,48.07,47.93,47.95,99873.0,40.9392,40.9648,40.8455,40.8625,99873.0
2017-03-27 12:10:00,47.94,48.05,47.94,48.02,120970.0,40.854,40.9477,40.854,40.9222,120970.0
2017-03-27 12:15:00,48.03,48.07,48.0,48.06,155961.0,40.9307,40.9648,40.9051,40.9563,155961.0
2017-03-27 12:20:00,48.06,48.08,48.0,48.02,181662.0,40.9563,40.9733,40.9051,40.9222,181662.0
2017-03-27 12:25:00,48.02,48.04,47.92,47.92,75984.0,40.9222,40.9392,40.837,40.837,75984.0
2017-03-27 12:30:00,47.92,47.93,47.83,47.85,115047.0,40.837,40.8455,40.7603,40.7773,115047.0
2017-03-27 12:35:00,47.85,47.95,47.85,47.92,63606.0,40.7773,40.8625,40.7773,40.837,63606.0
2017-03-27 12:40:00,47.92,47.96,47.88,47.9,55330.0,40.837,40.8711,40.8029,40.8199,55330.0
2017-03-27 12:45:00,47.89,47.95,47.87,47.94,74180.0,40.8114,40.8625,40.7944,40.854,74180.0
2017-03-27 12:50:00,47.94,47.99,47.91,47.99,55858.0,40.854,40.8966,40.8284,40.8966,55858.0
2017-03-27 12:55:00,47.98,47.98,47.91,47.93,37191.0,40.8881,40.8881,40.8284,40.8455,37191.0
2017-03-27 13:00:00,47.93,48.05,47.92,48.05,223552.0,40.8455,40.9477,40.837,40.9477,223552.0
2017-03-27 13:05:00,48.05,48.09,48.02,48.05,180658.0,40.9477,40.9818,40.9222,40.9477,180658.0
2017-03-27 13:10:00,48.04,48.05,47.98,48.03,63105.0,40.9392,40.9477,40.8881,40.9307,63105.0
2017-03-27 13:15:00,48.02,48.06,47.97,47.97,73472.0,40.9222,40.9563,40.8796,40.8796,73472.0
2017-03-27 13:20:00,47.97,48.04,47.95,48.01,53630.0,40.8796,40.9392,40.8625,40.9137,53630.0
2017-03-27 13:25:00,48.01,48.01,47.87,47.89,66795.0,40.9137,40.9137,40.7944,40.8114,66795.0
2017-03-27 13:30:00,47.89,47.93,47.86,47.88,50513.0,40.8114,40.8455,40.7858,40.8029,50513.0
2017-03-27 13:35:00,47.89,47.91,47.84,47.85,58375.0,40.8114,40.8284,40.7688,40.7773,58375.0
2017-03-27 13:40:00,47.84,47.88,47.83,47.86,70764.0,40.7688,40.8029,40.7603,40.7858,70764.0
2017-03-27 13:45:00,47.86,47.87,47.8,47.84,57094.0,40.7858,40.7944,40.7347,40.7688,57094.0
2017-03-27 13:50:00,47.84,47.88,47.81,47.87,84055.0,40.7688,40.8029,40.7432,40.7944,84055.0
2017-03-27 13:55:00,47.86,47.92,47.85,47.86,54283.0,40.7858,40.837,40.7773,40.7858,54283.0
2017-03-27 14:00:00,47.86,47.93,47.86,47.91,70384.0,40.7858,40.8455,40.7858,40.8284,70384.0
2017-03-27 14:05:00,47.91,47.93,47.89,47.89,56347.0,40.8284,40.8455,40.8114,40.8114,56347.0
2017-03-27 14:10:00,47.89,47.91,47.84,47.88,65543.0,40.8114,40.8284,40.7688,40.8029,65543.0
2017-03-27 14:15:00,47.88,47.88,47.77,47.78,102455.0,40.8029,40.8029,40.7091,40.7177,102455.0
2017-03-27 14:20:00,47.79,47.84,47.76,47.78,91776.0,40.7262,40.7688,40.7006,40.7177,91776.0
2017-03-27 14:25:00,47.79,47.85,47.73,47.84,147823.0,40.7262,40.7773,40.675,40.7688,147823.0
2017-03-27 14:30:00,47.83,47.86,47.76,47.77,144781.0,40.7603,40.7858,40.7006,40.7091,144781.0
2017-03-27 14:35:00,47.78,47.81,47.73,47.74,81397.0,40.7177,40.7432,40.675,40.6836,81397.0
2017-03-27 14:40:00,47.74,47.81,47.7,47.71,61934.0,40.6836,40.7432,40.6495,40.658,61934.0
2017-03-27 14:45:00,47.71,47.85,47.69,47.82,128683.0,40.658,40.7773,40.641,40.7517,128683.0
2017-03-27 14:50:00,47.82,47.83,47.71,47.72,142289.0,40.7517,40.7603,40.658,40.6665,142289.0
2017-03-27 14:55:00,47.72,47.8,47.71,47.78,130821.0,40.6665,40.7347,40.658,40.7177,130821.0
2017-03-27 15:00:00,47.78,47.85,47.77,47.84,84456.0,40.7177,40.7773,40.7091,40.7688,84456.0
2017-03-27 15:05:00,47.85,47.85,47.77,47.84,94248.0,40.7773,40.7773,40.7091,40.7688,94248.0
2017-03-27 15:10:00,47.84,47.87,47.78,47.85,119160.0,40.7688,40.7944,40.7177,40.7773,119160.0
2017-03-27 15:15:00,47.84,47.87,47.75,47.76,174462.0,40.7688,40.7944,40.6921,40.7006,174462.0
2017-03-27 15:20:00,47.77,47.78,47.66,47.66,104325.0,40.7091,40.7177,40.6154,40.6154,104325.0
2017-03-27 15:25:00,47.66,47.75,47.62,47.62,179897.0,40.6154,40.6921,40.5813,40.5813,179897.0
2017-03-27 15:30:00,47.62,47.66,47.55,47.59,231200.0,40.5813,40.6154,40.5217,40.5557,231200.0
2017-03-27 15:35:00,47.59,47.71,47.52,47.7,361881.0,40.5557,40.658,40.4961,40.6495,361881.0
2017-03-27 15:40:00,47.69,47.81,47.67,47.75,252969.0,40.641,40.7432,40.6239,40.6921,252969.0
2017-03-27 15:45:00,47.75,47.9,47.75,47.78,445219.0,40.6921,40.8199,40.6921,40.7177,445219.0
2017-03-27 15:50:00,47.79,47.83,47.71,47.75,428224.0,40.7262,40.7603,40.658,40.6921,428224.0
2017-03-27 15:55:00,47.75,47.78,47.67,47.77,918660.0,40.6921,40.7177,40.6239,40.7091,918660.0
2017-03-28 09:30:00,47.93,48.2,47.79,48.2,426821.0,40.8455,41.0756,40.7262,41.0756,426821.0
2017-03-28 09:35:00,48.18,48.25,48.01,48.18,279567.0,41.0585,41.1182,40.9137,41.0585,279567.0
2017-03-28 09:40:00,48.18,48.19,47.88,47.9,184491.0,41.0585,41.0671,40.8029,40.8199,184491.0
2017-03-28 09:45:00,47.88,47.89,47.69,47.73,135549.0,40.8029,40.8114,40.641,40.675,135549.0
2017-03-28 09:50:00,47.73,47.8,47.59,47.7,129640.0,40.675,40.7347,40.5557,40.6495,129640.0
2017-03-28 09:55:00,47.7,47.78,47.64,47.68,88697.0,40.6495,40.7177,40.5984,40.6324,88697.0
2017-03-28 10:00:00,47.69,47.87,47.67,47.83,175496.0,40.641,40.7944,40.6239,40.7603,175496.0
2017-03-28 10:05:00,47.82,47.85,47.62,47.63,92655.0,40.7517,40.7773,40.5813,40.5898,92655.0
2017-03-28 10:10:00,47.64,47.8,47.63,47.73,93960.0,40.5984,40.7347,40.5898,40.675,93960.0
2017-03-28 10:15:00,47.71,47.77,47.67,47.68,141544.0,40.658,40.7091,40.6239,40.6324,141544.0
2017-03-28 10:20:00,47.67,47.67,47.55,47.58,246876.0,40.6239,40.6239,40.5217,40.5472,246876.0
2017-03-28 10:25:00,47.57,47.73,47.55,47.72,182461.0,40.5387,40.675,40.5217,40.6665,182461.0
2017-03-28 10:30:00,47.72,47.75,47.61,47.65,159235.0,40.6665,40.6921,40.5728,40.6069,159235.0
2017-03-28 10:35:00,47.65,47.69,47.59,47.61,82907.0,40.6069,40.641,40.5557,40.5728,82907.0
2017-03-28 10:40:00,47.6,47.65,47.57,47.61,95391.0,40.5643,40.6069,40.5387,40.5728,95391.0
2017-03-28 10:45:00,47.6,47.8,47.59,47.8,114540.0,40.5643,40.7347,40.5557,40.7347,114540.0
2017-03-28 10:50:00,47.79,47.97,47.72,47.96,140612.0,40.7262,40.8796,40.6665,40.8711,140612.0
2017-03-28 10:55:00,47.97,47.97,47.89,47.96,97180.0,40.8796,40.8796,40.8114,40.8711,97180.0
2017-03-28 11:00:00,47.95,47.96,47.89,47.94,81126.0,40.8625,40.8711,40.8114,40.854,81126.0
2017-03-28 11:05:00,47.93,48.05,47.93,48.02,237405.0,40.8455,40.9477,40.8455,40.9222,237405.0
2017-03-28 11:10:00,48.02,48.02,47.87,47.88,126271.0,40.9222,40.9222,40.7944,40.8029,126271.0
2017-03-28 11:15:00,47.87,47.88,47.78,47.79,123088.0,40.7944,40.8029,40.7177,40.7262,123088.0
2017-03-28 11:20:00,47.79,47.92,47.73,47.91,76334.0,40.7262,40.837,40.675,40.8284,76334.0
2017-03-28 11:25:00,47.91,48.04,47.9,48.01,72766.0,40.8284,40.9392,40.8199,40.9137,72766.0
2017-03-28 11:30:00,48.01,48.06,47.97,47.98,46083.0,40.9137,40.9563,40.8796,40.8881,46083.0
2017-03-28 11:35:00,47.97,47.97,47.87,47.87,49773.0,40.8796,40.8796,40.7944,40.7944,49773.0
2017-03-28 11:40:00,47.88,47.89,47.83,47.88,72362.0,40.8029,40.8114,40.7603,40.8029,72362.0
2017-03-28 11:45:00,47.88,47.98,47.87,47.96,81953.0,40.8029,40.8881,40.7944,40.8711,81953.0
2017-03-28 11:50:00,47.96,47.96,47.9,47.94,65389.0,40.8711,40.8711,40.8199,40.854,65389.0
2017-03-28 11:55:00,47.93,47.97,47.9,47.91,40537.0,40.8455,40.8796,40.8199,40.8284,40537.0
2017-03-28 12:00:00,47.91,48.03,47.89,48.02,95245.0,40.8284,40.9307,40.8114,40.9222,95245.0
2017-03-28 12:05:00,48.01,48.08,47.99,48.06,137955.0,40.9137,40.9733,40.8966,40.9563,137955.0
2017-03-28 12:10:00,48.06,48.1,48.03,48.09,138903.0,40.9563,40.9904,40.9307,40.9818,138903.0
2017-03-28 12:15:00,48.09,48.18,48.08,48.13,101357.0,40.9818,41.0585,40.9733,41.0159,101357.0
2017-03-28 12:20:00,48.11,48.15,48.1,48.14,39951.0,40.9989,41.033,40.9904,41.0244,39951.0
2017-03-28 12:25:00,48.14,48.2,48.12,48.15,44035.0,41.0244,41.0756,41.0074,41.033,44035.0
2017-03-28 12:30:00,48.15,48.2,48.15,48.16,29200.0,41.033,41.0756,41.033,41.0415,29200.0
2017-03-28 12:35:00,48.16,48.18,48.14,48.16,32893.0,41.0415,41.0585,41.0244,41.0415,32893.0
2017-03-28 12:40:00,48.15,48.16,48.1,48.12,28790.0,41.033,41.0415,40.9904,41.0074,28790.0
2017-03-28 12:45:00,48.12,48.13,48.02,48.03,75070.0,41.0074,41.0159,40.9222,40.9307,75070.0
2017-03-28 12:50:00,48.02,48.03,47.9,47.91,87800.0,40.9222,40.9307,40.8199,40.8284,87800.0
2017-03-28 12:55:00,47.91,48.0,47.9,48.0,40572.0,40.8284,40.9051,40.8199,40.9051,40572.0
2017-03-28 13:00:00,48.0,48.06,48.0,48.04,44835.0,40.9051,40.9563,40.9051,40.9392,44835.0
2017-03-28 13:05:00,48.04,48.05,47.96,47.97,49376.0,40.9392,40.9477,40.8711,40.8796,49376.0
2017-03-28 13:10:00,47.97,48.02,47.96,48.0,44908.0,40.8796,40.9222,40.8711,40.9051,44908.0
2017-03-28 13:15:00,47.99,48.05,47.99,48.05,25698.0,40.8966,40.9477,40.8966,40.9477,25698.0
2017-03-28 13:20:00,48.05,48.11,48.04,48.07,40244.0,40.9477,40.9989,40.9392,40.9648,40244.0
2017-03-28 13:25:00,48.07,48.17,48.06,48.15,45407.0,40.9648,41.05,40.9563,41.033,45407.0
2017-03-28 13:30:00,48.14,48.14,48.06,48.07,46237.0,41.0244,41.0244,40.9563,40.9648,46237.0
2017-03-28 13:35:00,48.07,48.07,47.97,47.99,102997.0,40.9648,40.9648,40.8796,40.8966,102997.0
2017-03-28 13:40:00,47.99,48.04,47.99,48.01,54867.0,40.8966,40.9392,40.8966,40.9137,54867.0
2017-03-28 13:45:00,48.01,48.01,47.97,48.01,27429.0,40.9137,40.9137,40.8796,40.9137,27429.0
2017-03-28 13:50:00,48.01,48.02,47.95,47.97,39969.0,40.9137,40.9222,40.8625,40.8796,39969.0
2017-03-28 13:55:00,47.97,48.06,47.96,48.05,52921.0,40.8796,40.9563,40.8711,40.9477,52921.0
2017-03-28 14:00:00,48.05,48.07,48.0,48.06,49896.0,40.9477,40.9648,40.9051,40.9563,49896.0
2017-03-28 14:05:00,48.06,48.13,48.04,48.12,67931.0,40.9563,41.0159,40.9392,41.0074,67931.0
2017-03-28 14:10:00,48.12,48.2,48.11,48.2,72659.0,41.0074,41.0756,40.9989,41.0756,72659.0
2017-03-28 14:15:00,48.2,48.25,48.19,48.22,67987.0,41.0756,41.1182,41.0671,41.0926,67987.0
2017-03-28 14:20:00,48.21,48.25,48.2,48.25,62061.0,41.0841,41.1182,41.0756,41.1182,62061.0
2017-03-28 14:25:00,48.24,48.26,48.19,48.22,63335.0,41.1097,41.1267,41.0671,41.0926,63335.0
2017-03-28 14:30:00,48.22,48.22,48.13,48.15,49730.0,41.0926,41.0926,41.0159,41.033,49730.0
2017-03-28 14:35:00,48.15,48.24,48.1,48.24,87409.0,41.033,41.1097,40.9904,41.1097,87409.0
2017-03-28 14:40:00,48.23,48.26,48.18,48.2,74475.0,41.1011,41.1267,41.0585,41.0756,74475.0
2017-03-28 14:45:00,48.2,48.26,48.13,48.15,146532.0,41.0756,41.1267,41.0159,41.033,146532.0
2017-03-28 14:50:00,48.16,48.2,48.1,48.14,85189.0,41.0415,41.0756,40.9904,41.0244,85189.0
2017-03-28 14:55:00,48.14,48.15,48.08,48.11,43441.0,41.0244,41.033,40.9733,40.9989,43441.0
2017-03-28 15:00:00,48.1,48.11,48.01,48.01,105040.0,40.9904,40.9989,40.9137,40.9137,105040.0
2017-03-28 15:05:00,48.01,48.11,48.0,48.1,89562.0,40.9137,40.9989,40.9051,40.9904,89562.0
2017-03-28 15:10:00,48.1,48.2,48.07,48.19,109490.0,40.9904,41.0756,40.9648,41.0671,109490.0
2017-03-28 15:15:00,48.18,48.2,48.15,48.2,72134.0,41.0585,41.0756,41.033,41.0756,72134.0
2017-03-28 15:20:00,48.19,48.27,48.16,48.16,145747.0,41.0671,41.1352,41.0415,41.0415,145747.0
2017-03-28 15:25:00,48.15,48.16,48.09,48.14,135427.0,41.033,41.0415,40.9818,41.0244,135427.0
2017-03-28 15:30:00,48.14,48.22,48.14,48.22,90383.0,41.0244,41.0926,41.0244,41.0926,90383.0
2017-03-28 15:35:00,48.22,48.23,48.15,48.19,164363.0,41.0926,41.1011,41.033,41.0671,164363.0
2017-03-28 15:40:00,48.19,48.22,48.11,48.11,228765.0,41.0671,41.0926,40.9989,40.9989,228765.0
2017-03-28 15:45:00,48.11,48.11,48.03,48.05,330761.0,40.9989,40.9989,40.9307,40.9477,330761.0
2017-03-28 15:50:00,48.05,48.11,48.01,48.05,709254.0,40.9477,40.9989,40.9137,40.9477,709254.0
2017-03-28 15:55:00,48.04,48.09,48.01,48.03,630630.0,40.9392,40.9818,40.9137,40.9307,630630.0
2017-03-29 09:30:00,48.0,48.22,47.96,48.22,247809.0,40.9051,41.0926,40.8711,41.0926,247809.0
2017-03-29 09:35:00,48.21,48.22,48.12,48.16,136175.0,41.0841,41.0926,41.0074,41.0415,136175.0
2017-03-29 09:40:00,48.16,48.34,48.15,48.3,145400.0,41.0415,41.1949,41.033,41.1608,145400.0
2017-03-29 09:45:00,48.3,48.33,48.02,48.03,128366.0,41.1608,41.1864,40.9222,40.9307,128366.0
2017-03-29 09:50:00,48.03,48.3,48.01,48.29,109236.0,40.9307,41.1608,40.9137,41.1523,109236.0
2017-03-29 09:55:00,48.29,48.52,48.25,48.52,241767.0,41.1523,41.3483,41.1182,41.3483,241767.0
2017-03-29 10:00:00,48.52,48.55,48.23,48.23,201022.0,41.3483,41.3738,41.1011,41.1011,201022.0
2017-03-29 10:05:00,48.23,48.45,48.22,48.37,100132.0,41.1011,41.2886,41.0926,41.2204,100132.0
2017-03-29 10:10:00,48.37,48.55,48.37,48.54,119234.0,41.2204,41.3738,41.2204,41.3653,119234.0
2017-03-29 10:15:00,48.54,48.56,48.47,48.51,87509.0,41.3653,41.3824,41.3057,41.3398,87509.0
2017-03-29 10:20:00,48.51,48.62,48.48,48.49,99075.0,41.3398,41.4335,41.3142,41.3227,99075.0
2017-03-29 10:25:00,48.51,48.53,48.38,48.43,59347.0,41.3398,41.3568,41.229,41.2716,59347.0
2017-03-29 10:30:00,48.43,48.98,48.42,48.98,335290.0,41.2716,41.7403,41.2631,41.7403,335290.0
2017-03-29 10:35:00,48.97,49.06,48.91,49.05,148376.0,41.7318,41.8085,41.6806,41.7999,148376.0
2017-03-29 10:40:00,49.05,49.21,49.03,49.2,176343.0,41.7999,41.9363,41.7829,41.9278,176343.0
2017-03-29 10:45:00,49.2,49.23,49.13,49.18,126982.0,41.9278,41.9533,41.8681,41.9107,126982.0
2017-03-29 10:50:00,49.18,49.21,49.07,49.07,115234.0,41.9107,41.9363,41.817,41.817,115234.0
2017-03-29 10:55:00,49.06,49.24,49.03,49.23,111048.0,41.8085,41.9619,41.7829,41.9533,111048.0
2017-03-29 11:00:00,49.22,49.27,49.12,49.14,175689.0,41.9448,41.9874,41.8596,41.8766,175689.0
2017-03-29 11:05:00,49.15,49.16,49.06,49.16,118351.0,41.8852,41.8937,41.8085,41.8937,118351.0
2017-03-29 11:10:00,49.16,49.17,49.09,49.12,81216.0,41.8937,41.9022,41.834,41.8596,81216.0
2017-03-29 11:15:00,49.12,49.13,49.05,49.09,127879.0,41.8596,41.8681,41.7999,41.834,127879.0
2017-03-29 11:20:00,49.08,49.16,49.08,49.16,91585.0,41.8255,41.8937,41.8255,41.8937,91585.0
2017-03-29 11:25:00,49.16,49.25,49.13,49.24,133240.0,41.8937,41.9704,41.8681,41.9619,133240.0
2017-03-29 11:30:00,49.25,49.29,49.21,49.22,83768.0,41.9704,42.0045,41.9363,41.9448,83768.0
2017-03-29 11:35:00,49.22,49.28,49.21,49.25,113694.0,41.9448,41.9959,41.9363,41.9704,113694.0
2017-03-29 11:40:00,49.25,49.29,49.23,49.28,107252.0,41.9704,42.0045,41.9533,41.9959,107252.0
2017-03-29 11:45:00,49.29,49.34,49.27,49.32,68747.0,42.0045,42.0471,41.9874,42.03,68747.0
2017-03-29 11:50:00,49.32,49.33,49.18,49.21,158976.0,42.03,42.0386,41.9107,41.9363,158976.0
2017-03-29 11:55:00,49.22,49.28,49.21,49.24,78854.0,41.9448,41.9959,41.9363,41.9619,78854.0
2017-03-29 12:00:00,49.25,49.25,49.16,49.18,71843.0,41.9704,41.9704,41.8937,41.9107,71843.0
2017-03-29 12:05:00,49.17,49.2,49.12,49.13,103290.0,41.9022,41.9278,41.8596,41.8681,103290.0
2017-03-29 12:10:00,49.13,49.19,49.13,49.16,51010.0,41.8681,41.9192,41.8681,41.8937,51010.0
2017-03-29 12:15:00,49.16,49.21,49.15,49.18,53055.0,41.8937,41.9363,41.8852,41.9107,53055.0
2017-03-29 12:20:00,49.17,49.23,49.17,49.22,30422.0,41.9022,41.9533,41.9022,41.9448,30422.0
2017-03-29 12:25:00,49.21,49.22,49.15,49.15,63806.0,41.9363,41.9448,41.8852,41.8852,63806.0
2017-03-29 12:30:00,49.15,49.16,49.11,49.14,78681.0,41.8852,41.8937,41.8511,41.8766,78681.0
2017-03-29 12:35:00,49.14,49.14,49.08,49.12,80702.0,41.8766,41.8766,41.8255,41.8596,80702.0
2017-03-29 12:40:00,49.12,49.18,49.1,49.15,56482.0,41.8596,41.9107,41.8425,41.8852,56482.0
2017-03-29 12:45:00,49.16,49.22,49.15,49.21,38034.0,41.8937,41.9448,41.8852,41.9363,38034.0
2017-03-29 12:50:00,49.21,49.25,49.19,49.21,53513.0,41.9363,41.9704,41.9192,41.9363,53513.0
2017-03-29 12:55:00,49.2,49.2,49.12,49.13,31274.0,41.9278,41.9278,41.8596,41.8681,31274.0
2017-03-29 13:00:00,49.13,49.18,49.12,49.16,41621.0,41.8681,41.9107,41.8596,41.8937,41621.0
2017-03-29 13:05:00,49.14,49.16,49.12,49.15,31515.0,41.8766,41.8937,41.8596,41.8852,31515.0
2017-03-29 13:10:00,49.15,49.19,49.14,49.18,52826.0,41.8852,41.9192,41.8766,41.9107,52826.0
2017-03-29 13:15:00,49.19,49.22,49.16,49.16,71064.0,41.9192,41.9448,41.8937,41.8937,71064.0
2017-03-29 13:20:00,49.16,49.31,49.16,49.3,65381.0,41.8937,42.0215,41.8937,42.013,65381.0
2017-03-29 13:25:00,49.29,49.35,49.24,49.33,127632.0,42.0045,42.0556,41.9619,42.0386,127632.0
2017-03-29 13:30:00,49.34,49.41,49.31,49.41,197990.0,42.0471,42.1067,42.0215,42.1067,197990.0
2017-03-29 13:35:00,49.4,49.42,49.32,49.36,83410.0,42.0982,42.1152,42.03,42.0641,83410.0
2017-03-29 13:40:00,49.35,49.39,49.32,49.38,63082.0,42.0556,42.0897,42.03,42.0812,63082.0
2017-03-29 13:45:00,49.38,49.39,49.3,49.3,96902.0,42.0812,42.0897,42.013,42.013,96902.0
2017-03-29 13:50:00,49.3,49.41,49.29,49.41,61652.0,42.013,42.1067,42.0045,42.1067,61652.0
2017-03-29 13:55:00,49.4,49.52,49.39,49.51,67795.0,42.0982,42.2005,42.0897,42.1919,67795.0
2017-03-29 14:00:00,49.51,49.51,49.43,49.47,72962.0,42.1919,42.1919,42.1238,42.1579,72962.0
2017-03-29 14:05:00,49.46,49.47,49.4,49.41,70956.0,42.1493,42.1579,42.0982,42.1067,70956.0
2017-03-29 14:10:00,49.41,49.42,49.28,49.32,125888.0,42.1067,42.1152,41.9959,42.03,125888.0
2017-03-29 14:15:00,49.31,49.37,49.27,49.29,46787.0,42.0215,42.0726,41.9874,42.0045,46787.0
2017-03-29 14:20:00,49.29,49.36,49.28,49.36,52745.0,42.0045,42.0641,41.9959,42.0641,52745.0
2017-03-29 14:25:00,49.36,49.44,49.34,49.4,65258.0,42.0641,42.1323,42.0471,42.0982,65258.0
2017-03-29 14:30:00,49.4,49.4,49.31,49.36,76405.0,42.0982,42.0982,42.0215,42.0641,76405.0
2017-03-29 14:35:00,49.35,49.42,49.31,49.4,44105.0,42.0556,42.1152,42.0215,42.0982,44105.0
2017-03-29 14:40:00,49.41,49.42,49.31,49.32,69334.0,42.1067,42.1152,42.0215,42.03,69334.0
2017-03-29 14:45:00,49.33,49.36,49.32,49.33,50913.0,42.0386,42.0641,42.03,42.0386,50913.0
2017-03-29 14:50:00,49.32,49.4,49.32,49.36,47811.0,42.03,42.0982,42.03,42.0641,47811.0
2017-03-29 14:55:00,49.36,49.42,49.36,49.4,56507.0,42.0641,42.1152,42.0641,42.0982,56507.0
2017-03-29 15:00:00,49.4,49.43,49.36,49.43,90030.0,42.0982,42.1238,42.0641,42.1238,90030.0
2017-03-29 15:05:00,49.43,49.43,49.33,49.33,89705.0,42.1238,42.1238,42.0386,42.0386,89705.0
2017-03-29 15:10:00,49.33,49.36,49.31,49.33,58648.0,42.0386,42.0641,42.0215,42.0386,58648.0
2017-03-29 15:15:00,49.33,49.4,49.29,49.39,71344.0,42.0386,42.0982,42.0045,42.0897,71344.0
2017-03-29 15:20:00,49.39,49.42,49.26,49.26,67637.0,42.0897,42.1152,41.9789,41.9789,67637.0
2017-03-29 15:25:00,49.27,49.37,49.27,49.37,86819.0,41.9874,42.0726,41.9874,42.0726,86819.0
2017-03-29 15:30:00,49.37,49.42,49.34,49.36,103085.0,42.0726,42.1152,42.0471,42.0641,103085.0
2017-03-29 15:35:00,49.36,49.39,49.33,49.39,102828.0,42.0641,42.0897,42.0386,42.0897,102828.0
2017-03-29 15:40:00,49.39,49.41,49.31,49.32,111240.0,42.0897,42.1067,42.0215,42.03,111240.0
2017-03-29 15:45:00,49.32,49.32,49.24,49.26,232701.0,42.03,42.03,41.9619,41.9789,232701.0
2017-03-29 15:50:00,49.26,49.37,49.25,49.27,326422.0,41.9789,42.0726,41.9704,41.9874,326422.0
2017-03-29 15:55:00,49.27,49.31,49.2,49.23,629767.0,41.9874,42.0215,41.9278,41.9533,629767.0
2017-03-30 09:30:00,49.76,49.82,49.45,49.58,320666.0,42.405,42.4561,42.1408,42.2516,320666.0
2017-03-30 09:35:00,49.6,49.66,49.23,49.35,217020.0,42.2686,42.3198,41.9533,42.0556,217020.0
2017-03-30 09:40:00,49.35,49.39,49.11,49.13,139259.0,42.0556,42.0897,41.8511,41.8681,139259.0
2017-03-30 09:45:00,49.13,49.16,48.85,48.95,234599.0,41.8681,41.8937,41.6295,41.7147,234599.0
2017-03-30 09:50:00,48.96,49.09,48.85,48.88,127424.0,41.7232,41.834,41.6295,41.6551,127424.0
2017-03-30 09:55:00,48.89,48.98,48.82,48.83,118493.0,41.6636,41.7403,41.6039,41.6125,118493.0
2017-03-30 10:00:00,48.83,48.84,48.65,48.73,192452.0,41.6125,41.621,41.4591,41.5272,192452.0
2017-03-30 10:05:00,48.73,48.78,48.68,48.7,101558.0,41.5272,41.5698,41.4846,41.5017,101558.0
2017-03-30 10:10:00,48.7,48.88,48.66,48.86,97319.0,41.5017,41.6551,41.4676,41.638,97319.0
2017-03-30 10:15:00,48.86,48.89,48.78,48.83,122764.0,41.638,41.6636,41.5698,41.6125,122764.0
2017-03-30 10:20:00,48.83,48.88,48.79,48.86,82927.0,41.6125,41.6551,41.5784,41.638,82927.0
2017-03-30 10:25:00,48.85,48.96,48.8,48.96,74283.0,41.6295,41.7232,41.5869,41.7232,74283.0
2017-03-30 10:30:00,48.95,49.0,48.85,48.96,112140.0,41.7147,41.7573,41.6295,41.7232,112140.0
2017-03-30 10:35:00,48.96,49.1,48.95,49.08,142966.0,41.7232,41.8425,41.7147,41.8255,142966.0
2017-03-30 10:40:00,49.07,49.14,49.07,49.1,93344.0,41.817,41.8766,41.817,41.8425,93344.0
2017-03-30 10:45:00,49.11,49.31,49.1,49.1,208004.0,41.8511,42.0215,41.8425,41.8425,208004.0
2017-03-30 10:50:00,49.11,49.19,49.1,49.13,64897.0,41.8511,41.9192,41.8425,41.8681,64897.0
2017-03-30 10:55:00,49.14,49.37,49.08,49.34,118907.0,41.8766,42.0726,41.8255,42.0471,118907.0
2017-03-30 11:00:00,49.36,49.36,49.2,49.32,154371.0,42.0641,42.0641,41.9278,42.03,154371.0
2017-03-30 11:05:00,49.32,49.4,49.3,49.39,81430.0,42.03,42.0982,42.013,42.0897,81430.0
2017-03-30 11:10:00,49.38,49.45,49.3,49.42,69307.0,42.0812,42.1408,42.013,42.1152,69307.0
2017-03-30 11:15:00,49.42,49.55,49.42,49.54,131054.0,42.1152,42.226,42.1152,42.2175,131054.0
2017-03-30 11:20:00,49.54,49.54,49.43,49.44,81156.0,42.2175,42.2175,42.1238,42.1323,81156.0
2017-03-30 11:25:00,49.43,49.48,49.41,49.42,76220.0,42.1238,42.1664,42.1067,42.1152,76220.0
2017-03-30 11:30:00,49.43,49.44,49.3,49.31,120378.0,42.1238,42.1323,42.013,42.0215,120378.0
2017-03-30 11:35:00,49.31,49.42,49.31,49.41,122331.0,42.0215,42.1152,42.0215,42.1067,122331.0
2017-03-30 11:40:00,49.41,49.44,49.35,49.36,91423.0,42.1067,42.1323,42.0556,42.0641,91423.0
2017-03-30 11:45:00,49.37,49.38,49.32,49.33,44334.0,42.0726,42.0812,42.03,42.0386,44334.0
2017-03-30 11:50:00,49.33,49.34,49.26,49.28,42389.0,42.0386,42.0471,41.9789,41.9959,42389.0
2017-03-30 11:55:00,49.28,49.37,49.25,49.36,60571.0,41.9959,42.0726,41.9704,42.0641,60571.0
2017-03-30 12:00:00,49.36,49.4,49.29,49.29,110173.0,42.0641,42.0982,42.0045,42.0045,110173.0
2017-03-30 12:05:00,49.29,49.3,49.22,49.24,47181.0,42.0045,42.013,41.9448,41.9619,47181.0
2017-03-30 12:10:00,49.24,49.33,49.22,49.27,99830.0,41.9619,42.0386,41.9448,41.9874,99830.0
2017-03-30 12:15:00,49.27,49.37,49.26,49.35,92419.0,41.9874,42.0726,41.9789,42.0556,92419.0
2017-03-30 12:20:00,49.35,49.38,49.31,49.34,108122.0,42.0556,42.0812,42.0215,42.0471,108122.0
2017-03-30 12:25:00,49.33,49.45,49.32,49.43,78894.0,42.0386,42.1408,42.03,42.1238,78894.0
2017-03-30 12:30:00,49.43,49.56,49.4,49.47,206996.0,42.1238,42.2346,42.0982,42.1579,206996.0
2017-03-30 12:35:00,49.47,49.5,49.32,49.37,103774.0,42.1579,42.1834,42.03,42.0726,103774.0
2017-03-30 12:40:00,49.36,49.37,49.29,49.32,75657.0,42.0641,42.0726,42.0045,42.03,75657.0
2017-03-30 12:45:00,49.32,49.35,49.29,49.3,59118.0,42.03,42.0556,42.0045,42.013,59118.0
2017-03-30 12:50:00,49.3,49.31,49.21,49.22,92100.0,42.013,42.0215,41.9363,41.9448,92100.0
2017-03-30 12:55:00,49.21,49.22,49.13,49.14,111713.0,41.9363,41.9448,41.8681,41.8766,111713.0
2017-03-30 13:00:00,49.14,49.24,49.12,49.24,83581.0,41.8766,41.9619,41.8596,41.9619,83581.0
2017-03-30 13:05:00,49.24,49.3,49.2,49.29,46827.0,41.9619,42.013,41.9278,42.0045,46827.0
2017-03-30 13:10:00,49.29,49.32,49.25,49.26,36291.0,42.0045,42.03,41.9704,41.9789,36291.0
2017-03-30 13:15:00,49.26,49.28,49.18,49.2,40348.0,41.9789,41.9959,41.9107,41.9278,40348.0
2017-03-30 13:20:00,49.19,49.25,49.17,49.25,85711.0,41.9192,41.9704,41.9022,41.9704,85711.0
2017-03-30 13:25:00,49.24,49.26,49.17,49.18,36652.0,41.9619,41.9789,41.9022,41.9107,36652.0
2017-03-30 13:30:00,49.18,49.23,49.17,49.23,47111.0,41.9107,41.9533,41.9022,41.9533,47111.0
2017-03-30 13:35:00,49.23,49.24,49.21,49.23,36677.0,41.9533,41.9619,41.9363,41.9533,36677.0
2017-03-30 13:40:00,49.23,49.27,49.2,49.21,63823.0,41.9533,41.9874,41.9278,41.9363,63823.0
2017-03-30 13:45:00,49.21,49.29,49.21,49.28,44640.0,41.9363,42.0045,41.9363,41.9959,44640.0
2017-03-30 13:50:00,49.28,49.29,49.22,49.29,51647.0,41.9959,42.0045,41.9448,42.0045,51647.0
2017-03-30 13:55:00,49.28,49.28,49.21,49.23,34946.0,41.9959,41.9959,41.9363,41.9533,34946.0
2017-03-30 14:00:00,49.22,49.3,49.22,49.29,41068.0,41.9448,42.013,41.9448,42.0045,41068.0
2017-03-30 14:05:00,49.3,49.3,49.22,49.29,60555.0,42.013,42.013,41.9448,42.0045,60555.0
2017-03-30 14:10:00,49.28,49.39,49.27,49.39,74952.0,41.9959,42.0897,41.9874,42.0897,74952.0
2017-03-30 14:15:00,49.38,49.46,49.34,49.46,124419.0,42.0812,42.1493,42.0471,42.1493,124419.0
2017-03-30 14:20:00,49.46,49.47,49.38,49.41,78977.0,42.1493,42.1579,42.0812,42.1067,78977.0
2017-03-30 14:25:00,49.4,49.46,49.4,49.4,53514.0,42.0982,42.1493,42.0982,42.0982,53514.0
2017-03-30 14:30:00,49.4,49.47,49.39,49.45,47795.0,42.0982,42.1579,42.0897,42.1408,47795.0
2017-03-30 14:35:00,49.45,49.45,49.39,49.44,53044.0,42.1408,42.1408,42.0897,42.1323,53044.0
2017-03-30 14:40:00,49.44,49.44,49.37,49.38,51646.0,42.1323,42.1323,42.0726,42.0812,51646.0
2017-03-30 14:45:00,49.38,49.39,49.32,49.33,41943.0,42.0812,42.0897,42.03,42.0386,41943.0
2017-03-30 14:50:00,49.33,49.33,49.26,49.26,70728.0,42.0386,42.0386,41.9789,41.9789,70728.0
2017-03-30 14:55:00,49.26,49.3,49.25,49.29,50379.0,41.9789,42.013,41.9704,42.0045,50379.0
2017-03-30 15:00:00,49.29,49.32,49.28,49.3,49834.0,42.0045,42.03,41.9959,42.013,49834.0
2017-03-30 15:05:00,49.3,49.3,49.2,49.24,75784.0,42.013,42.013,41.9278,41.9619,75784.0
2017-03-30 15:10:00,49.24,49.26,49.18,49.24,68695.0,41.9619,41.9789,41.9107,41.9619,68695.0
2017-03-30 15:15:00,49.23,49.24,49.15,49.21,66763.0,41.9533,41.9619,41.8852,41.9363,66763.0
2017-03-30 15:20:00,49.2,49.21,49.07,49.08,91746.0,41.9278,41.9363,41.817,41.8255,91746.0
2017-03-30 15:25:00,49.08,49.12,49.07,49.12,101484.0,41.8255,41.8596,41.817,41.8596,101484.0
2017-03-30 15:30:00,49.12,49.19,49.11,49.19,117979.0,41.8596,41.9192,41.8511,41.9192,117979.0
2017-03-30 15:35:00,49.19,49.26,49.18,49.25,93864.0,41.9192,41.9789,41.9107,41.9704,93864.0
2017-03-30 15:40:00,49.25,49.3,49.24,49.26,136278.0,41.9704,42.013,41.9619,41.9789,136278.0
2017-03-30 15:45:00,49.27,49.29,49.18,49.21,205584.0,41.9874,42.0045,41.9107,41.9363,205584.0
2017-03-30 15:50:00,49.2,49.2,49.13,49.14,213938.0,41.9278,41.9278,41.8681,41.8766,213938.0
2017-03-30 15:55:00,49.14,49.15,49.01,49.04,1137416.0,41.8766,41.8852,41.7659,41.7914,1137416.0
2017-03-31 09:30:00,49.04,49.14,48.92,48.93,219393.0,41.7914,41.8766,41.6892,41.6977,219393.0
2017-03-31 09:35:00,48.93,49.18,48.91,49.13,65791.0,41.6977,41.9107,41.6806,41.8681,65791.0
2017-03-31 09:40:00,49.12,49.15,48.98,49.08,61160.0,41.8596,41.8852,41.7403,41.8255,61160.0
2017-03-31 09:45:00,49.09,49.12,49.04,49.09,63643.0,41.834,41.8596,41.7914,41.834,63643.0
2017-03-31 09:50:00,49.09,49.33,49.04,49.3,180168.0,41.834,42.0386,41.7914,42.013,180168.0
2017-03-31 09:55:00,49.29,49.37,49.28,49.31,63883.0,42.0045,42.0726,41.9959,42.0215,63883.0
2017-03-31 10:00:00,49.32,49.32,49.14,49.17,80123.0,42.03,42.03,41.8766,41.9022,80123.0
2017-03-31 10:05:00,49.17,49.35,49.16,49.31,141100.0,41.9022,42.0556,41.8937,42.0215,141100.0
2017-03-31 10:10:00,49.31,49.31,49.16,49.17,74560.0,42.0215,42.0215,41.8937,41.9022,74560.0
2017-03-31 10:15:00,49.17,49.34,49.16,49.31,78125.0,41.9022,42.0471,41.8937,42.0215,78125.0
2017-03-31 10:20:00,49.32,49.32,49.21,49.25,78175.0,42.03,42.03,41.9363,41.9704,78175.0
2017-03-31 10:25:00,49.24,49.28,49.17,49.17,89189.0,41.9619,41.9959,41.9022,41.9022,89189.0
2017-03-31 10:30:00,49.18,49.25,49.18,49.22,94929.0,41.9107,41.9704,41.9107,41.9448,94929.0
2017-03-31 10:35:00,49.21,49.33,49.2,49.26,65152.0,41.9363,42.0386,41.9278,41.9789,65152.0
2017-03-31 10:40:00,49.27,49.36,49.25,49.34,59804.0,41.9874,42.0641,41.9704,42.0471,59804.0
2017-03-31 10:45:00,49.33,49.37,49.24,49.35,59828.0,42.0386,42.0726,41.9619,42.0556,59828.0
2017-03-31 10:50:00,49.36,49.39,49.33,49.35,45585.0,42.0641,42.0897,42.0386,42.0556,45585.0
2017-03-31 10:55:00,49.34,49.35,49.27,49.27,46036.0,42.0471,42.0556,41.9874,41.9874,46036.0
2017-03-31 11:00:00,49.27,49.27,49.14,49.14,39929.0,41.9874,41.9874,41.8766,41.8766,39929.0
2017-03-31 11:05:00,49.15,49.2,49.09,49.16,44514.0,41.8852,41.9278,41.834,41.8937,44514.0
2017-03-31 11:10:00,49.16,49.21,49.09,49.21,26281.0,41.8937,41.9363,41.834,41.9363,26281.0
2017-03-31 11:15:00,49.21,49.25,49.19,49.24,33387.0,41.9363,41.9704,41.9192,41.9619,33387.0
2017-03-31 11:20:00,49.25,49.35,49.19,49.34,35804.0,41.9704,42.0556,41.9192,42.0471,35804.0
2017-03-31 11:25:00,49.33,49.36,49.27,49.28,38777.0,42.0386,42.0641,41.9874,41.9959,38777.0
2017-03-31 11:30:00,49.28,49.29,49.23,49.26,34430.0,41.9959,42.0045,41.9533,41.9789,34430.0
2017-03-31 11:35:00,49.26,49.26,49.2,49.2,34112.0,41.9789,41.9789,41.9278,41.9278,34112.0
2017-03-31 11:40:00,49.2,49.23,49.16,49.21,92973.0,41.9278,41.9533,41.8937,41.9363,92973.0
2017-03-31 11:45:00,49.22,49.37,49.22,49.36,47119.0,41.9448,42.0726,41.9448,42.0641,47119.0
2017-03-31 11:50:00,49.35,49.39,49.34,49.35,49766.0,42.0556,42.0897,42.0471,42.0556,49766.0
2017-03-31 11:55:00,49.36,49.38,49.34,49.38,38079.0,42.0641,42.0812,42.0471,42.0812,38079.0
2017-03-31 12:00:00,49.37,49.4,49.33,49.37,29745.0,42.0726,42.0982,42.0386,42.0726,29745.0
2017-03-31 12:05:00,49.38,49.46,49.36,49.44,47299.0,42.0812,42.1493,42.0641,42.1323,47299.0
2017-03-31 12:10:00,49.43,49.5,49.4,49.44,110293.0,42.1238,42.1834,42.0982,42.1323,110293.0
2017-03-31 12:15:00,49.44,49.48,49.33,49.34,48182.0,42.1323,42.1664,42.0386,42.0471,48182.0
2017-03-31 12:20:00,49.34,49.44,49.3,49.41,63172.0,42.0471,42.1323,42.013,42.1067,63172.0
2017-03-31 12:25:00,49.41,49.47,49.4,49.46,54125.0,42.1067,42.1579,42.0982,42.1493,54125.0
2017-03-31 12:30:00,49.46,49.48,49.42,49.46,41780.0,42.1493,42.1664,42.1152,42.1493,41780.0
2017-03-31 12:35:00,49.46,49.47,49.39,49.45,39187.0,42.1493,42.1579,42.0897,42.1408,39187.0
2017-03-31 12:40:00,49.45,49.5,49.44,49.49,86725.0,42.1408,42.1834,42.1323,42.1749,86725.0
2017-03-31 12:45:00,49.49,49.49,49.41,49.43,45641.0,42.1749,42.1749,42.1067,42.1238,45641.0
2017-03-31 12:50:00,49.43,49.46,49.39,49.4,30663.0,42.1238,42.1493,42.0897,42.0982,30663.0
2017-03-31 12:55:00,49.39,49.4,49.36,49.37,30677.0,42.0897,42.0982,42.0641,42.0726,30677.0
2017-03-31 13:00:00,49.37,49.39,49.32,49.32,17709.0,42.0726,42.0897,42.03,42.03,17709.0
2017-03-31 13:05:00,49.32,49.41,49.31,49.37,26531.0,42.03,42.1067,42.0215,42.0726,26531.0
2017-03-31 13:10:00,49.36,49.39,49.33,49.39,22879.0,42.0641,42.0897,42.0386,42.0897,22879.0
2017-03-31 13:15:00,49.38,49.4,49.33,49.34,42303.0,42.0812,42.0982,42.0386,42.0471,42303.0
2017-03-31 13:20:00,49.34,49.4,49.31,49.39,92471.0,42.0471,42.0982,42.0215,42.0897,92471.0
2017-03-31 13:25:00,49.4,49.5,49.38,49.5,27343.0,42.0982,42.1834,42.0812,42.1834,27343.0
2017-03-31 13:30:00,49.5,49.5,49.44,49.45,47304.0,42.1834,42.1834,42.1323,42.1408,47304.0
2017-03-31 13:35:00,49.45,49.5,49.44,49.44,27314.0,42.1408,42.1834,42.1323,42.1323,27314.0
2017-03-31 13:40:00,49.44,49.45,49.37,49.37,32871.0,42.1323,42.1408,42.0726,42.0726,32871.0
2017-03-31 13:45:00,49.38,49.41,49.37,49.41,17027.0,42.0812,42.1067,42.0726,42.1067,17027.0
2017-03-31 13:50:00,49.4,49.52,49.39,49.51,92633.0,42.0982,42.2005,42.0897,42.1919,92633.0
2017-03-31 13:55:00,49.5,49.5,49.43,49.43,45985.0,42.1834,42.1834,42.1238,42.1238,45985.0
2017-03-31 14:00:00,49.43,49.46,49.39,49.45,42254.0,42.1238,42.1493,42.0897,42.1408,42254.0
2017-03-31 14:05:00,49.45,49.47,49.43,49.47,37930.0,42.1408,42.1579,42.1238,42.1579,37930.0
2017-03-31 14:10:00,49.46,49.46,49.29,49.38,76407.0,42.1493,42.1493,42.0045,42.0812,76407.0
2017-03-31 14:15:00,49.37,49.45,49.33,49.42,48711.0,42.0726,42.1408,42.0386,42.1152,48711.0
2017-03-31 14:20:00,49.41,49.46,49.39,49.39,39810.0,42.1067,42.1493,42.0897,42.0897,39810.0
2017-03-31 14:25:00,49.4,49.41,49.34,49.34,50232.0,42.0982,42.1067,42.0471,42.0471,50232.0
2017-03-31 14:30:00,49.34,49.44,49.33,49.43,36693.0,42.0471,42.1323,42.0386,42.1238,36693.0
2017-03-31 14:35:00,49.43,49.43,49.34,49.34,43051.0,42.1238,42.1238,42.0471,42.0471,43051.0
2017-03-31 14:40:00,49.33,49.34,49.22,49.23,96619.0,42.0386,42.0471,41.9448,41.9533,96619.0
2017-03-31 14:45:00,49.24,49.32,49.22,49.32,52504.0,41.9619,42.03,41.9448,42.03,52504.0
2017-03-31 14:50:00,49.31,49.34,49.28,49.32,37811.0,42.0215,42.0471,41.9959,42.03,37811.0
2017-03-31 14:55:00,49.32,49.34,49.3,49.31,24582.0,42.03,42.0471,42.013,42.0215,24582.0
2017-03-31 15:00:00,49.32,49.33,49.28,49.3,51567.0,42.03,42.0386,41.9959,42.013,51567.0
2017-03-31 15:05:00,49.29,49.31,49.28,49.3,41766.0,42.0045,42.0215,41.9959,42.013,41766.0
2017-03-31 15:10:00,49.3,49.31,49.26,49.29,45650.0,42.013,42.0215,41.9789,42.0045,45650.0
2017-03-31 15:15:00,49.29,49.34,49.26,49.28,61759.0,42.0045,42.0471,41.9789,41.9959,61759.0
2017-03-31 15:20:00,49.28,49.3,49.27,49.29,32546.0,41.9959,42.013,41.9874,42.0045,32546.0
2017-03-31 15:25:00,49.29,49.39,49.28,49.36,68549.0,42.0045,42.0897,41.9959,42.0641,68549.0
2017-03-31 15:30:00,49.37,49.46,49.35,49.43,50049.0,42.0726,42.1493,42.0556,42.1238,50049.0
2017-03-31 15:35:00,49.43,49.47,49.39,49.4,67660.0,42.1238,42.1579,42.0897,42.0982,67660.0
2017-03-31 15:40:00,49.4,49.4,49.35,49.37,71767.0,42.0982,42.0982,42.0556,42.0726,71767.0
2017-03-31 15:45:00,49.37,49.4,49.25,49.28,148430.0,42.0726,42.0982,41.9704,41.9959,148430.0
2017-03-31 15:50:00,49.28,49.32,49.27,49.32,130459.0,41.9959,42.03,41.9874,42.03,130459.0
2017-03-31 15:55:00,49.31,49.32,49.21,49.22,485480.0,42.0215,42.03,41.9363,41.9448,485480.0
2017-04-03 09:30:00,49.46,49.66,49.32,49.58,201296.0,42.1493,42.3198,42.03,42.2516,201296.0
2017-04-03 09:35:00,49.58,49.58,49.43,49.47,80808.0,42.2516,42.2516,42.1238,42.1579,80808.0
2017-04-03 09:40:00,49.46,49.55,49.27,49.28,178347.0,42.1493,42.226,41.9874,41.9959,178347.0
2017-04-03 09:45:00,49.28,49.4,49.24,49.3,118184.0,41.9959,42.0982,41.9619,42.013,118184.0
2017-04-03 09:50:00,49.3,49.36,49.16,49.17,72805.0,42.013,42.0641,41.8937,41.9022,72805.0
2017-04-03 09:55:00,49.18,49.21,49.09,49.11,61368.0,41.9107,41.9363,41.834,41.8511,61368.0
2017-04-03 10:00:00,49.12,49.14,49.0,49.05,87762.0,41.8596,41.8766,41.7573,41.7999,87762.0
2017-04-03 10:05:00,49.04,49.05,48.88,48.92,121959.0,41.7914,41.7999,41.6551,41.6892,121959.0
2017-04-03 10:10:00,48.91,49.08,48.87,49.02,115858.0,41.6806,41.8255,41.6465,41.7744,115858.0
2017-04-03 10:15:00,49.01,49.08,49.0,49.07,38458.0,41.7659,41.8255,41.7573,41.817,38458.0
2017-04-03 10:20:00,49.07,49.12,49.05,49.05,34357.0,41.817,41.8596,41.7999,41.7999,34357.0
2017-04-03 10:25:00,49.06,49.1,49.01,49.05,59380.0,41.8085,41.8425,41.7659,41.7999,59380.0
2017-04-03 10:30:00,49.04,49.18,49.03,49.18,43399.0,41.7914,41.9107,41.7829,41.9107,43399.0
2017-04-03 10:35:00,49.17,49.23,49.15,49.21,41985.0,41.9022,41.9533,41.8852,41.9363,41985.0
2017-04-03 10:40:00,49.2,49.2,49.09,49.16,40456.0,41.9278,41.9278,41.834,41.8937,40456.0
2017-04-03 10:45:00,49.16,49.19,49.07,49.08,59689.0,41.8937,41.9192,41.817,41.8255,59689.0
2017-04-03 10:50:00,49.09,49.09,48.97,49.01,129765.0,41.834,41.834,41.7318,41.7659,129765.0
2017-04-03 10:55:00,49.0,49.0,48.89,48.93,64582.0,41.7573,41.7573,41.6636,41.6977,64582.0
2017-04-03 11:00:00,48.93,49.0,48.91,48.93,59773.0,41.6977,41.7573,41.6806,41.6977,59773.0
2017-04-03 11:05:00,48.94,48.95,48.83,48.91,58029.0,41.7062,41.7147,41.6125,41.6806,58029.0
2017-04-03 11:10:00,48.91,49.06,48.91,49.05,69838.0,41.6806,41.8085,41.6806,41.7999,69838.0
2017-04-03 11:15:00,49.05,49.12,48.99,49.02,70903.0,41.7999,41.8596,41.7488,41.7744,70903.0
2017-04-03 11:20:00,49.0,49.05,48.98,49.02,59491.0,41.7573,41.7999,41.7403,41.7744,59491.0
2017-04-03 11:25:00,49.03,49.03,48.88,48.92,60239.0,41.7829,41.7829,41.6551,41.6892,60239.0
2017-04-03 11:30:00,48.91,49.0,48.88,48.9,69818.0,41.6806,41.7573,41.6551,41.6721,69818.0
2017-04-03 11:35:00,48.9,48.97,48.84,48.96,61743.0,41.6721,41.7318,41.621,41.7232,61743.0
2017-04-03 11:40:00,48.94,49.0,48.94,49.0,42358.0,41.7062,41.7573,41.7062,41.7573,42358.0
2017-04-03 11:45:00,48.99,48.99,48.85,48.87,74467.0,41.7488,41.7488,41.6295,41.6465,74467.0
2017-04-03 11:50:00,48.87,48.93,48.81,48.87,71274.0,41.6465,41.6977,41.5954,41.6465,71274.0
2017-04-03 11:55:00,48.88,48.99,48.87,48.95,48567.0,41.6551,41.7488,41.6465,41.7147,48567.0
2017-04-03 12:00:00,48.94,48.99,48.91,48.94,84006.0,41.7062,41.7488,41.6806,41.7062,84006.0
2017-04-03 12:05:00,48.94,48.98,48.87,48.98,74603.0,41.7062,41.7403,41.6465,41.7403,74603.0
2017-04-03 12:10:00,48.98,49.0,48.92,48.92,71914.0,41.7403,41.7573,41.6892,41.6892,71914.0
2017-04-03 12:15:00,48.93,49.06,48.93,49.05,66379.0,41.6977,41.8085,41.6977,41.7999,66379.0
2017-04-03 12:20:00,49.05,49.08,49.02,49.07,45354.0,41.7999,41.8255,41.7744,41.817,45354.0
2017-04-03 12:25:00,49.07,49.09,49.04,49.09,70828.0,41.817,41.834,41.7914,41.834,70828.0
2017-04-03 12:30:00,49.08,49.11,49.04,49.05,62508.0,41.8255,41.8511,41.7914,41.7999,62508.0
2017-04-03 12:35:00,49.06,49.18,49.05,49.18,49720.0,41.8085,41.9107,41.7999,41.9107,49720.0
2017-04-03 12:40:00,49.18,49.18,49.11,49.13,76114.0,41.9107,41.9107,41.8511,41.8681,76114.0
2017-04-03 12:45:00,49.12,49.18,49.1,49.16,62845.0,41.8596,41.9107,41.8425,41.8937,62845.0
2017-04-03 12:50:00,49.15,49.16,49.06,49.11,42976.0,41.8852,41.8937,41.8085,41.8511,42976.0
2017-04-03 12:55:00,49.11,49.13,49.06,49.1,42689.0,41.8511,41.8681,41.8085,41.8425,42689.0
2017-04-03 13:00:00,49.09,49.1,49.04,49.07,35167.0,41.834,41.8425,41.7914,41.817,35167.0
2017-04-03 13:05:00,49.07,49.17,49.07,49.13,108215.0,41.817,41.9022,41.817,41.8681,108215.0
2017-04-03 13:10:00,49.14,49.17,49.11,49.15,32817.0,41.8766,41.9022,41.8511,41.8852,32817.0
2017-04-03 13:15:00,49.14,49.19,49.14,49.18,26130.0,41.8766,41.9192,41.8766,41.9107,26130.0
2017-04-03 13:20:00,49.17,49.23,49.16,49.18,43808.0,41.9022,41.9533,41.8937,41.9107,43808.0
2017-04-03 13:25:00,49.18,49.18,49.12,49.16,30537.0,41.9107,41.9107,41.8596,41.8937,30537.0
2017-04-03 13:30:00,49.17,49.2,49.15,49.18,64628.0,41.9022,41.9278,41.8852,41.9107,64628.0
2017-04-03 13:35:00,49.17,49.19,49.14,49.16,42684.0,41.9022,41.9192,41.8766,41.8937,42684.0
2017-04-03 13:40:00,49.16,49.17,49.1,49.12,60038.0,41.8937,41.9022,41.8425,41.8596,60038.0
2017-04-03 13:45:00,49.12,49.15,49.07,49.15,51558.0,41.8596,41.8852,41.817,41.8852,51558.0
2017-04-03 13:50:00,49.15,49.19,49.13,49.16,106022.0,41.8852,41.9192,41.8681,41.8937,106022.0
2017-04-03 13:55:00,49.16,49.23,49.16,49.2,82018.0,41.8937,41.9533,41.8937,41.9278,82018.0
2017-04-03 14:00:00,49.19,49.22,49.18,49.2,74398.0,41.9192,41.9448,41.9107,41.9278,74398.0
2017-04-03 14:05:00,49.2,49.22,49.16,49.22,53091.0,41.9278,41.9448,41.8937,41.9448,53091.0
2017-04-03 14:10:00,49.22,49.3,49.21,49.29,41501.0,41.9448,42.013,41.9363,42.0045,41501.0
2017-04-03 14:15:00,49.29,49.29,49.16,49.17,50385.0,42.0045,42.0045,41.8937,41.9022,50385.0
2017-04-03 14:20:00,49.18,49.19,49.1,49.13,49525.0,41.9107,41.9192,41.8425,41.8681,49525.0
2017-04-03 14:25:00,49.13,49.15,49.11,49.12,45826.0,41.8681,41.8852,41.8511,41.8596,45826.0
2017-04-03 14:30:00,49.12,49.14,49.08,49.12,39748.0,41.8596,41.8766,41.8255,41.8596,39748.0
2017-04-03 14:35:00,49.12,49.15,49.09,49.1,36214.0,41.8596,41.8852,41.834,41.8425,36214.0
2017-04-03 14:40:00,49.11,49.26,49.1,49.25,63248.0,41.8511,41.9789,41.8425,41.9704,63248.0
2017-04-03 14:45:00,49.25,49.26,49.19,49.21,40580.0,41.9704,41.9789,41.9192,41.9363,40580.0
2017-04-03 14:50:00,49.21,49.27,49.2,49.24,53878.0,41.9363,41.9874,41.9278,41.9619,53878.0
2017-04-03 14:55:00,49.25,49.27,49.21,49.27,60273.0,41.9704,41.9874,41.9363,41.9874,60273.0
2017-04-03 15:00:00,49.26,49.37,49.25,49.34,86874.0,41.9789,42.0726,41.9704,42.0471,86874.0
2017-04-03 15:05:00,49.35,49.4,49.3,49.4,48496.0,42.0556,42.0982,42.013,42.0982,48496.0
2017-04-03 15:10:00,49.41,49.44,49.38,49.39,69394.0,42.1067,42.1323,42.0812,42.0897,69394.0
2017-04-03 15:15:00,49.4,49.47,49.4,49.43,69324.0,42.0982,42.1579,42.0982,42.1238,69324.0
2017-04-03 15:20:00,49.43,49.56,49.43,49.54,120996.0,42.1238,42.2346,42.1238,42.2175,120996.0
2017-04-03 15:25:00,49.53,49.54,49.41,49.41,57845.0,42.209,42.2175,42.1067,42.1067,57845.0
2017-04-03 15:30:00,49.4,49.44,49.37,49.41,76260.0,42.0982,42.1323,42.0726,42.1067,76260.0
2017-04-03 15:35:00,49.41,49.42,49.35,49.37,73440.0,42.1067,42.1152,42.0556,42.0726,73440.0
2017-04-03 15:40:00,49.36,49.39,49.28,49.37,169828.0,42.0641,42.0897,41.9959,42.0726,169828.0
2017-04-03 15:45:00,49.36,49.41,49.27,49.29,103281.0,42.0641,42.1067,41.9874,42.0045,103281.0
2017-04-03 15:50:00,49.29,49.31,49.21,49.29,149104.0,42.0045,42.0215,41.9363,42.0045,149104.0
2017-04-03 15:55:00,49.29,49.32,49.24,49.27,280820.0,42.0045,42.03,41.9619,41.9874,280820.0
2017-04-04 09:30:00,49.33,49.36,49.01,49.18,170548.0,42.0386,42.0641,41.7659,41.9107,170548.0
2017-04-04 09:35:00,49.19,49.32,48.93,48.94,143467.0,41.9192,42.03,41.6977,41.7062,143467.0
2017-04-04 09:40:00,48.94,49.01,48.83,48.89,112759.0,41.7062,41.7659,41.6125,41.6636,112759.0
2017-04-04 09:45:00,48.88,49.08,48.88,49.05,98220.0,41.6551,41.8255,41.6551,41.7999,98220.0
2017-04-04 09:50:00,49.04,49.12,48.94,48.94,66946.0,41.7914,41.8596,41.7062,41.7062,66946.0
2017-04-04 09:55:00,48.94,49.05,48.86,48.88,100582.0,41.7062,41.7999,41.638,41.6551,100582.0
2017-04-04 10:00:00,48.88,48.93,48.78,48.82,62851.0,41.6551,41.6977,41.5698,41.6039,62851.0
2017-04-04 10:05:00,48.82,48.93,48.78,48.81,59601.0,41.6039,41.6977,41.5698,41.5954,59601.0
2017-04-04 10:10:00,48.81,48.88,48.76,48.82,47564.0,41.5954,41.6551,41.5528,41.6039,47564.0
2017-04-04 10:15:00,48.82,48.87,48.79,48.85,59165.0,41.6039,41.6465,41.5784,41.6295,59165.0
2017-04-04 10:20:00,48.85,48.95,48.85,48.86,87391.0,41.6295,41.7147,41.6295,41.638,87391.0
2017-04-04 10:25:00,48.86,48.91,48.85,48.85,64016.0,41.638,41.6806,41.6295,41.6295,64016.0
2017-04-04 10:30:00,48.86,49.01,48.86,49.01,51316.0,41.638,41.7659,41.638,41.7659,51316.0
2017-04-04 10:35:00,49.01,49.02,48.91,48.93,59394.0,41.7659,41.7744,41.6806,41.6977,59394.0
2017-04-04 10:40:00,48.94,49.09,48.94,49.01,53752.0,41.7062,41.834,41.7062,41.7659,53752.0
2017-04-04 10:45:00,49.02,49.04,48.96,48.96,41991.0,41.7744,41.7914,41.7232,41.7232,41991.0
2017-04-04 10:50:00,48.96,49.04,48.96,49.02,33038.0,41.7232,41.7914,41.7232,41.7744,33038.0
2017-04-04 10:55:00,49.02,49.09,49.01,49.05,29601.0,41.7744,41.834,41.7659,41.7999,29601.0
2017-04-04 11:00:00,49.04,49.17,49.03,49.15,43971.0,41.7914,41.9022,41.7829,41.8852,43971.0
2017-04-04 11:05:00,49.15,49.16,49.03,49.15,56371.0,41.8852,41.8937,41.7829,41.8852,56371.0
2017-04-04 11:10:00,49.15,49.23,49.12,49.15,70027.0,41.8852,41.9533,41.8596,41.8852,70027.0
2017-04-04 11:15:00,49.16,49.31,49.12,49.31,58739.0,41.8937,42.0215,41.8596,42.0215,58739.0
2017-04-04 11:20:00,49.3,49.39,49.29,49.32,120607.0,42.013,42.0897,42.0045,42.03,120607.0
2017-04-04 11:25:00,49.33,49.4,49.3,49.39,123846.0,42.0386,42.0982,42.013,42.0897,123846.0
2017-04-04 11:30:00,49.39,49.39,49.32,49.35,72605.0,42.0897,42.0897,42.03,42.0556,72605.0
2017-04-04 11:35:00,49.34,49.38,49.32,49.34,110904.0,42.0471,42.0812,42.03,42.0471,110904.0
2017-04-04 11:40:00,49.34,49.39,49.29,49.3,56668.0,42.0471,42.0897,42.0045,42.013,56668.0
2017-04-04 11:45:00,49.29,49.4,49.29,49.38,47949.0,42.0045,42.0982,42.0045,42.0812,47949.0
2017-04-04 11:50:00,49.38,49.45,49.35,49.37,63433.0,42.0812,42.1408,42.0556,42.0726,63433.0
2017-04-04 11:55:00,49.36,49.45,49.34,49.36,39122.0,42.0641,42.1408,42.0471,42.0641,39122.0
2017-04-04 12:00:00,49.36,49.36,49.28,49.29,35049.0,42.0641,42.0641,41.9959,42.0045,35049.0
2017-04-04 12:05:00,49.28,49.31,49.24,49.3,28715.0,41.9959,42.0215,41.9619,42.013,28715.0
2017-04-04 12:10:00,49.3,49.34,49.28,49.32,17253.0,42.013,42.0471,41.9959,42.03,17253.0
2017-04-04 12:15:00,49.33,49.41,49.32,49.4,37314.0,42.0386,42.1067,42.03,42.0982,37314.0
2017-04-04 12:20:00,49.39,49.4,49.26,49.29,26655.0,42.0897,42.0982,41.9789,42.0045,26655.0
2017-04-04 12:25:00,49.29,49.31,49.25,49.31,15352.0,42.0045,42.0215,41.9704,42.0215,15352.0
2017-04-04 12:30:00,49.3,49.32,49.27,49.32,17795.0,42.013,42.03,41.9874,42.03,17795.0
2017-04-04 12:35:00,49.33,49.35,49.3,49.34,23812.0,42.0386,42.0556,42.013,42.0471,23812.0
2017-04-04 12:40:00,49.34,49.34,49.29,49.31,23957.0,42.0471,42.0471,42.0045,42.0215,23957.0
2017-04-04 12:45:00,49.32,49.32,49.25,49.26,22962.0,42.03,42.03,41.9704,41.9789,22962.0
2017-04-04 12:50:00,49.27,49.29,49.25,49.27,19473.0,41.9874,42.0045,41.9704,41.9874,19473.0
2017-04-04 12:55:00,49.27,49.27,49.19,49.2,55191.0,41.9874,41.9874,41.9192,41.9278,55191.0
2017-04-04 13:00:00,49.2,49.22,49.17,49.21,36446.0,41.9278,41.9448,41.9022,41.9363,36446.0
2017-04-04 13:05:00,49.21,49.28,49.2,49.26,72837.0,41.9363,41.9959,41.9278,41.9789,72837.0
2017-04-04 13:10:00,49.26,49.29,49.19,49.28,127350.0,41.9789,42.0045,41.9192,41.9959,127350.0
2017-04-04 13:15:00,49.27,49.38,49.27,49.38,44817.0,41.9874,42.0812,41.9874,42.0812,44817.0
2017-04-04 13:20:00,49.38,49.39,49.3,49.31,53744.0,42.0812,42.0897,42.013,42.0215,53744.0
2017-04-04 13:25:00,49.32,49.32,49.26,49.27,66821.0,42.03,42.03,41.9789,41.9874,66821.0
2017-04-04 13:30:00,49.26,49.3,49.24,49.29,33431.0,41.9789,42.013,41.9619,42.0045,33431.0
2017-04-04 13:35:00,49.29,49.29,49.22,49.24,27340.0,42.0045,42.0045,41.9448,41.9619,27340.0
2017-04-04 13:40:00,49.24,49.25,49.2,49.25,28317.0,41.9619,41.9704,41.9278,41.9704,28317.0
2017-04-04 13:45:00,49.24,49.27,49.21,49.22,51939.0,41.9619,41.9874,41.9363,41.9448,51939.0
2017-04-04 13:50:00,49.23,49.24,49.2,49.22,25367.0,41.9533,41.9619,41.9278,41.9448,25367.0
2017-04-04 13:55:00,49.22,49.27,49.22,49.27,20079.0,41.9448,41.9874,41.9448,41.9874,20079.0
2017-04-04 14:00:00,49.27,49.3,49.24,49.27,50874.0,41.9874,42.013,41.9619,41.9874,50874.0
2017-04-04 14:05:00,49.27,49.37,49.26,49.36,78832.0,41.9874,42.0726,41.9789,42.0641,78832.0
2017-04-04 14:10:00,49.36,49.49,49.35,49.47,112613.0,42.0641,42.1749,42.0556,42.1579,112613.0
2017-04-04 14:15:00,49.46,49.46,49.38,49.38,36334.0,42.1493,42.1493,42.0812,42.0812,36334.0
2017-04-04 14:20:00,49.38,49.45,49.36,49.41,75096.0,42.0812,42.1408,42.0641,42.1067,75096.0
2017-04-04 14:25:00,49.42,49.48,49.41,49.44,50053.0,42.1152,42.1664,42.1067,42.1323,50053.0
2017-04-04 14:30:00,49.44,49.44,49.38,49.4,52922.0,42.1323,42.1323,42.0812,42.0982,52922.0
2017-04-04 14:35:00,49.4,49.43,49.37,49.43,51771.0,42.0982,42.1238,42.0726,42.1238,51771.0
2017-04-04 14:40:00,49.43,49.55,49.43,49.53,151190.0,42.1238,42.226,42.1238,42.209,151190.0
2017-04-04 14:45:00,49.53,49.61,49.5,49.61,99048.0,42.209,42.2772,42.1834,42.2772,99048.0
2017-04-04 14:50:00,49.6,49.64,49.59,49.63,97059.0,42.2686,42.3027,42.2601,42.2942,97059.0
2017-04-04 14:55:00,49.63,49.63,49.58,49.6,97503.0,42.2942,42.2942,42.2516,42.2686,97503.0
2017-04-04 15:00:00,49.59,49.69,49.57,49.67,158257.0,42.2601,42.3453,42.2431,42.3283,158257.0
2017-04-04 15:05:00,49.68,49.68,49.59,49.59,111095.0,42.3368,42.3368,42.2601,42.2601,111095.0
2017-04-04 15:10:00,49.59,49.61,49.55,49.61,65641.0,42.2601,42.2772,42.226,42.2772,65641.0
2017-04-04 15:15:00,49.61,49.69,49.6,49.6,76158.0,42.2772,42.3453,42.2686,42.2686,76158.0
2017-04-04 15:20:00,49.6,49.61,49.51,49.53,112680.0,42.2686,42.2772,42.1919,42.209,112680.0
2017-04-04 15:25:00,49.53,49.53,49.45,49.47,45518.0,42.209,42.209,42.1408,42.1579,45518.0
2017-04-04 15:30:00,49.46,49.55,49.46,49.51,159173.0,42.1493,42.226,42.1493,42.1919,159173.0
2017-04-04 15:35:00,49.51,49.56,49.5,49.55,69968.0,42.1919,42.2346,42.1834,42.226,69968.0
2017-04-04 15:40:00,49.55,49.58,49.53,49.53,81397.0,42.226,42.2516,42.209,42.209,81397.0
2017-04-04 15:45:00,49.53,49.59,49.52,49.54,138672.0,42.209,42.2601,42.2005,42.2175,138672.0
2017-04-04 15:50:00,49.54,49.55,49.5,49.52,139922.0,42.2175,42.226,42.1834,42.2005,139922.0
2017-04-04 15:55:00,49.53,49.58,49.51,49.55,336099.0,42.209,42.2516,42.1919,42.226,336099.0
2017-04-05 09:30:00,50.25,50.7,50.24,50.7,379761.0,42.8226,43.2061,42.814,43.2061,379761.0
2017-04-05 09:35:00,50.7,50.79,50.67,50.72,224245.0,43.2061,43.2827,43.1805,43.2231,224245.0
2017-04-05 09:40:00,50.72,50.76,50.62,50.71,201346.0,43.2231,43.2572,43.1379,43.2146,201346.0
2017-04-05 09:45:00,50.7,50.89,50.65,50.88,175213.0,43.2061,43.368,43.1634,43.3594,175213.0
2017-04-05 09:50:00,50.88,50.9,50.63,50.65,138795.0,43.3594,43.3765,43.1464,43.1634,138795.0
2017-04-05 09:55:00,50.66,50.91,50.65,50.9,247091.0,43.172,43.385,43.1634,43.3765,247091.0
2017-04-05 10:00:00,50.9,51.04,50.87,51.03,165776.0,43.3765,43.4958,43.3509,43.4873,165776.0
2017-04-05 10:05:00,51.03,51.11,50.99,51.06,160729.0,43.4873,43.5555,43.4532,43.5128,160729.0
2017-04-05 10:10:00,51.06,51.06,50.88,50.9,256288.0,43.5128,43.5128,43.3594,43.3765,256288.0
2017-04-05 10:15:00,50.9,50.98,50.79,50.96,242394.0,43.3765,43.4447,43.2827,43.4276,242394.0
2017-04-05 10:20:00,50.96,51.16,50.93,51.03,261113.0,43.4276,43.5981,43.4021,43.4873,261113.0
2017-04-05 10:25:00,51.03,51.26,51.02,51.19,204465.0,43.4873,43.6833,43.4788,43.6236,204465.0
2017-04-05 10:30:00,51.17,51.17,50.69,50.71,480139.0,43.6066,43.6066,43.1975,43.2146,480139.0
2017-04-05 10:35:00,50.7,50.73,50.52,50.62,216604.0,43.2061,43.2316,43.0527,43.1379,216604.0
2017-04-05 10:40:00,50.62,50.82,50.61,50.8,137466.0,43.1379,43.3083,43.1294,43.2913,137466.0
2017-04-05 10:45:00,50.8,50.84,50.66,50.68,106359.0,43.2913,43.3254,43.172,43.189,106359.0
2017-04-05 10:50:00,50.67,50.86,50.66,50.82,718645.0,43.1805,43.3424,43.172,43.3083,718645.0
2017-04-05 10:55:00,50.83,51.01,50.81,50.92,249512.0,43.3168,43.4702,43.2998,43.3935,249512.0
2017-04-05 11:00:00,50.92,50.93,50.74,50.76,88459.0,43.3935,43.4021,43.2401,43.2572,88459.0
2017-04-05 11:05:00,50.77,50.77,50.53,50.54,78277.0,43.2657,43.2657,43.0612,43.0697,78277.0
2017-04-05 11:10:00,50.55,50.59,50.49,50.51,207393.0,43.0782,43.1123,43.0271,43.0441,207393.0
2017-04-05 11:15:00,50.52,50.57,50.22,50.26,226725.0,43.0527,43.0953,42.797,42.8311,226725.0
2017-04-05 11:20:00,50.26,50.39,50.14,50.33,232693.0,42.8311,42.9419,42.7288,42.8907,232693.0
2017-04-05 11:25:00,50.33,50.4,50.28,50.39,71947.0,42.8907,42.9504,42.8481,42.9419,71947.0
2017-04-05 11:30:00,50.39,50.51,50.29,50.38,124589.0,42.9419,43.0441,42.8567,42.9334,124589.0
2017-04-05 11:35:00,50.38,50.43,50.23,50.29,159994.0,42.9334,42.976,42.8055,42.8567,159994.0
2017-04-05 11:40:00,50.29,50.42,50.28,50.33,66205.0,42.8567,42.9674,42.8481,42.8907,66205.0
2017-04-05 11:45:00,50.32,50.47,50.32,50.4,60389.0,42.8822,43.01,42.8822,42.9504,60389.0
2017-04-05 11:50:00,50.4,50.5,50.39,50.43,60738.0,42.9504,43.0356,42.9419,42.976,60738.0
2017-04-05 11:55:00,50.44,50.49,50.43,50.47,74049.0,42.9845,43.0271,42.976,43.01,74049.0
2017-04-05 12:00:00,50.48,50.48,50.39,50.43,58701.0,43.0186,43.0186,42.9419,42.976,58701.0
2017-04-05 12:05:00,50.43,50.49,50.41,50.43,44920.0,42.976,43.0271,42.9589,42.976,44920.0
2017-04-05 12:10:00,50.43,50.47,50.41,50.44,38222.0,42.976,43.01,42.9589,42.9845,38222.0
2017-04-05 12:15:00,50.44,50.46,50.37,50.44,73002.0,42.9845,43.0015,42.9248,42.9845,73002.0
2017-04-05 12:20:00,50.45,50.46,50.4,50.44,33777.0,42.993,43.0015,42.9504,42.9845,33777.0
2017-04-05 12:25:00,50.44,50.45,50.38,50.44,47251.0,42.9845,42.993,42.9334,42.9845,47251.0
2017-04-05 12:30:00,50.44,50.49,50.41,50.48,49312.0,42.9845,43.0271,42.9589,43.0186,49312.0
2017-04-05 12:35:00,50.47,50.47,50.39,50.41,53894.0,43.01,43.01,42.9419,42.9589,53894.0
2017-04-05 12:40:00,50.41,50.43,50.4,50.43,38860.0,42.9589,42.976,42.9504,42.976,38860.0
2017-04-05 12:45:00,50.43,50.57,50.42,50.47,167342.0,42.976,43.0953,42.9674,43.01,167342.0
2017-04-05 12:50:00,50.47,50.52,50.44,50.52,108729.0,43.01,43.0527,42.9845,43.0527,108729.0
2017-04-05 12:55:00,50.51,50.52,50.45,50.5,72192.0,43.0441,43.0527,42.993,43.0356,72192.0
2017-04-05 13:00:00,50.49,50.63,50.49,50.63,57700.0,43.0271,43.1464,43.0271,43.1464,57700.0
2017-04-05 13:05:00,50.62,50.68,50.62,50.67,75698.0,43.1379,43.189,43.1379,43.1805,75698.0
2017-04-05 13:10:00,50.67,50.68,50.58,50.6,47838.0,43.1805,43.189,43.1038,43.1208,47838.0
2017-04-05 13:15:00,50.61,50.61,50.55,50.56,33166.0,43.1294,43.1294,43.0782,43.0867,33166.0
2017-04-05 13:20:00,50.56,50.64,50.53,50.62,46856.0,43.0867,43.1549,43.0612,43.1379,46856.0
2017-04-05 13:25:00,50.62,50.65,50.6,50.63,33377.0,43.1379,43.1634,43.1208,43.1464,33377.0
2017-04-05 13:30:00,50.63,50.71,50.62,50.68,51475.0,43.1464,43.2146,43.1379,43.189,51475.0
2017-04-05 13:35:00,50.68,50.69,50.56,50.57,69247.0,43.189,43.1975,43.0867,43.0953,69247.0
2017-04-05 13:40:00,50.57,50.6,50.52,50.59,60562.0,43.0953,43.1208,43.0527,43.1123,60562.0
2017-04-05 13:45:00,50.59,50.61,50.57,50.59,46132.0,43.1123,43.1294,43.0953,43.1123,46132.0
2017-04-05 13:50:00,50.6,50.61,50.58,50.59,77013.0,43.1208,43.1294,43.1038,43.1123,77013.0
2017-04-05 13:55:00,50.59,50.63,50.57,50.61,52856.0,43.1123,43.1464,43.0953,43.1294,52856.0
2017-04-05 14:00:00,50.61,50.61,50.45,50.49,118310.0,43.1294,43.1294,42.993,43.0271,118310.0
2017-04-05 14:05:00,50.49,50.56,50.45,50.46,79919.0,43.0271,43.0867,42.993,43.0015,79919.0
2017-04-05 14:10:00,50.46,50.55,50.46,50.48,56677.0,43.0015,43.0782,43.0015,43.0186,56677.0
2017-04-05 14:15:00,50.48,50.55,50.45,50.53,60419.0,43.0186,43.0782,42.993,43.0612,60419.0
2017-04-05 14:20:00,50.52,50.52,50.47,50.48,81969.0,43.0527,43.0527,43.01,43.0186,81969.0
2017-04-05 14:25:00,50.48,50.54,50.47,50.49,63020.0,43.0186,43.0697,43.01,43.0271,63020.0
2017-04-05 14:30:00,50.48,50.49,50.4,50.4,74731.0,43.0186,43.0271,42.9504,42.9504,74731.0
2017-04-05 14:35:00,50.4,50.46,50.37,50.4,145520.0,42.9504,43.0015,42.9248,42.9504,145520.0
2017-04-05 14:40:00,50.4,50.4,50.35,50.38,63302.0,42.9504,42.9504,42.9078,42.9334,63302.0
2017-04-05 14:45:00,50.37,50.38,50.32,50.34,74595.0,42.9248,42.9334,42.8822,42.8993,74595.0
2017-04-05 14:50:00,50.34,50.34,50.27,50.3,180284.0,42.8993,42.8993,42.8396,42.8652,180284.0
2017-04-05 14:55:00,50.3,50.31,50.24,50.25,54067.0,42.8652,42.8737,42.814,42.8226,54067.0
2017-04-05 15:00:00,50.25,50.29,50.21,50.28,101790.0,42.8226,42.8567,42.7885,42.8481,101790.0
2017-04-05 15:05:00,50.28,50.31,50.26,50.28,74462.0,42.8481,42.8737,42.8311,42.8481,74462.0
2017-04-05 15:10:00,50.27,50.29,50.18,50.18,178336.0,42.8396,42.8567,42.7629,42.7629,178336.0
2017-04-05 15:15:00,50.18,50.22,50.12,50.2,238857.0,42.7629,42.797,42.7118,42.78,238857.0
2017-04-05 15:20:00,50.2,50.2,49.98,50.01,224145.0,42.78,42.78,42.5925,42.618,224145.0
2017-04-05 15:25:00,50.01,50.06,49.9,50.05,161387.0,42.618,42.6607,42.5243,42.6521,161387.0
2017-04-05 15:30:00,50.05,50.05,49.82,49.87,155009.0,42.6521,42.6521,42.4561,42.4987,155009.0
2017-04-05 15:35:00,49.87,50.03,49.86,49.96,213338.0,42.4987,42.6351,42.4902,42.5754,213338.0
2017-04-05 15:40:00,49.95,49.99,49.88,49.95,188590.0,42.5669,42.601,42.5073,42.5669,188590.0
2017-04-05 15:45:00,49.94,49.98,49.9,49.91,198422.0,42.5584,42.5925,42.5243,42.5328,198422.0
2017-04-05 15:50:00,49.91,50.04,49.9,50.02,203616.0,42.5328,42.6436,42.5243,42.6266,203616.0
2017-04-05 15:55:00,50.02,50.02,49.85,49.86,481843.0,42.6266,42.6266,42.4817,42.4902,481843.0
2017-04-06 09:30:00,50.2,50.22,49.91,49.96,146777.0,42.78,42.797,42.5328,42.5754,146777.0
2017-04-06 09:35:00,49.94,50.14,49.9,50.13,69444.0,42.5584,42.7288,42.5243,42.7203,69444.0
2017-04-06 09:40:00,50.12,50.23,50.09,50.09,69188.0,42.7118,42.8055,42.6862,42.6862,69188.0
2017-04-06 09:45:00,50.09,50.2,49.96,50.04,149136.0,42.6862,42.78,42.5754,42.6436,149136.0
2017-04-06 09:50:00,50.04,50.15,50.02,50.15,146161.0,42.6436,42.7373,42.6266,42.7373,146161.0
2017-04-06 09:55:00,50.15,50.15,49.93,49.96,132531.0,42.7373,42.7373,42.5499,42.5754,132531.0
2017-04-06 10:00:00,49.97,50.1,49.97,50.0,81721.0,42.584,42.6947,42.584,42.6095,81721.0
2017-04-06 10:05:00,50.0,50.13,50.0,50.07,67445.0,42.6095,42.7203,42.6095,42.6692,67445.0
2017-04-06 10:10:00,50.06,50.09,50.0,50.04,54053.0,42.6607,42.6862,42.6095,42.6436,54053.0
2017-04-06 10:15:00,50.05,50.14,50.02,50.12,67493.0,42.6521,42.7288,42.6266,42.7118,67493.0
2017-04-06 10:20:00,50.13,50.14,50.04,50.07,43899.0,42.7203,42.7288,42.6436,42.6692,43899.0
2017-04-06 10:25:00,50.08,50.15,50.04,50.12,43499.0,42.6777,42.7373,42.6436,42.7118,43499.0
2017-04-06 10:30:00,50.13,50.26,50.11,50.21,51099.0,42.7203,42.8311,42.7033,42.7885,51099.0
2017-04-06 10:35:00,50.2,50.45,50.2,50.28,97752.0,42.78,42.993,42.78,42.8481,97752.0
2017-04-06 10:40:00,50.27,50.29,50.17,50.27,58970.0,42.8396,42.8567,42.7544,42.8396,58970.0
2017-04-06 10:45:00,50.26,50.3,50.22,50.28,32787.0,42.8311,42.8652,42.797,42.8481,32787.0
2017-04-06 10:50:00,50.29,50.32,50.24,50.3,76849.0,42.8567,42.8822,42.814,42.8652,76849.0
2017-04-06 10:55:00,50.3,50.33,50.22,50.25,34436.0,42.8652,42.8907,42.797,42.8226,34436.0
2017-04-06 11:00:00,50.26,50.32,50.25,50.28,51708.0,42.8311,42.8822,42.8226,42.8481,51708.0
2017-04-06 11:05:00,50.27,50.28,50.15,50.19,85033.0,42.8396,42.8481,42.7373,42.7714,85033.0
2017-04-06 11:10:00,50.2,50.28,50.19,50.25,39107.0,42.78,42.8481,42.7714,42.8226,39107.0
2017-04-06 11:15:00,50.25,50.28,50.19,50.25,39632.0,42.8226,42.8481,42.7714,42.8226,39632.0
2017-04-06 11:20:00,50.25,50.26,50.09,50.12,57983.0,42.8226,42.8311,42.6862,42.7118,57983.0
2017-04-06 11:25:00,50.13,50.19,50.12,50.17,32173.0,42.7203,42.7714,42.7118,42.7544,32173.0
2017-04-06 11:30:00,50.18,50.2,50.1,50.11,64561.0,42.7629,42.78,42.6947,42.7033,64561.0
2017-04-06 11:35:00,50.11,50.17,50.05,50.09,62034.0,42.7033,42.7544,42.6521,42.6862,62034.0
2017-04-06 11:40:00,50.09,50.14,50.08,50.08,26166.0,42.6862,42.7288,42.6777,42.6777,26166.0
2017-04-06 11:45:00,50.09,50.13,50.07,50.11,28067.0,42.6862,42.7203,42.6692,42.7033,28067.0
2017-04-06 11:50:00,50.11,50.12,49.99,50.01,38858.0,42.7033,42.7118,42.601,42.618,38858.0
2017-04-06 11:55:00,50.02,50.07,50.0,50.07,46063.0,42.6266,42.6692,42.6095,42.6692,46063.0
2017-04-06 12:00:00,50.06,50.09,50.02,50.04,34954.0,42.6607,42.6862,42.6266,42.6436,34954.0
2017-04-06 12:05:00,50.04,50.1,50.04,50.08,30364.0,42.6436,42.6947,42.6436,42.6777,30364.0
2017-04-06 12:10:00,50.08,50.09,50.02,50.04,28229.0,42.6777,42.6862,42.6266,42.6436,28229.0
2017-04-06 12:15:00,50.03,50.07,50.02,50.07,26522.0,42.6351,42.6692,42.6266,42.6692,26522.0
2017-04-06 12:20:00,50.07,50.08,50.05,50.07,25006.0,42.6692,42.6777,42.6521,42.6692,25006.0
2017-04-06 12:25:00,50.07,50.12,50.06,50.09,21314.0,42.6692,42.7118,42.6607,42.6862,21314.0
2017-04-06 12:30:00,50.09,50.11,49.96,49.96,31845.0,42.6862,42.7033,42.5754,42.5754,31845.0
2017-04-06 12:35:00,49.96,49.96,49.92,49.94,54872.0,42.5754,42.5754,42.5413,42.5584,54872.0
2017-04-06 12:40:00,49.94,49.96,49.9,49.92,38885.0,42.5584,42.5754,42.5243,42.5413,38885.0
2017-04-06 12:45:00,49.93,50.01,49.91,50.01,41794.0,42.5499,42.618,42.5328,42.618,41794.0
2017-04-06 12:50:00,50.0,50.06,50.0,50.05,24464.0,42.6095,42.6607,42.6095,42.6521,24464.0
2017-04-06 12:55:00,50.05,50.06,50.02,50.06,17660.0,42.6521,42.6607,42.6266,42.6607,17660.0
2017-04-06 13:00:00,50.05,50.05,50.02,50.03,12272.0,42.6521,42.6521,42.6266,42.6351,12272.0
2017-04-06 13:05:00,50.02,50.07,50.01,50.05,38478.0,42.6266,42.6692,42.618,42.6521,38478.0
2017-04-06 13:10:00,50.05,50.1,50.04,50.09,38921.0,42.6521,42.6947,42.6436,42.6862,38921.0
2017-04-06 13:15:00,50.09,50.19,50.09,50.18,47836.0,42.6862,42.7714,42.6862,42.7629,47836.0
2017-04-06 13:20:00,50.19,50.21,50.17,50.17,40903.0,42.7714,42.7885,42.7544,42.7544,40903.0
2017-04-06 13:25:00,50.17,50.22,50.16,50.21,42610.0,42.7544,42.797,42.7459,42.7885,42610.0
2017-04-06 13:30:00,50.2,50.28,50.17,50.28,49804.0,42.78,42.8481,42.7544,42.8481,49804.0
2017-04-06 13:35:00,50.28,50.33,50.24,50.25,105812.0,42.8481,42.8907,42.814,42.8226,105812.0
2017-04-06 13:40:00,50.24,50.24,50.16,50.17,26490.0,42.814,42.814,42.7459,42.7544,26490.0
2017-04-06 13:45:00,50.17,50.2,50.15,50.2,43475.0,42.7544,42.78,42.7373,42.78,43475.0
2017-04-06 13:50:00,50.2,50.22,50.18,50.2,36704.0,42.78,42.797,42.7629,42.78,36704.0
2017-04-06 13:55:00,50.19,50.2,50.14,50.15,133079.0,42.7714,42.78,42.7288,42.7373,133079.0
2017-04-06 14:00:00,50.16,50.19,50.13,50.16,46368.0,42.7459,42.7714,42.7203,42.7459,46368.0
2017-04-06 14:05:00,50.16,50.16,50.07,50.12,177751.0,42.7459,42.7459,42.6692,42.7118,177751.0
2017-04-06 14:10:00,50.12,50.16,50.1,50.1,41150.0,42.7118,42.7459,42.6947,42.6947,41150.0
2017-04-06 14:15:00,50.1,50.14,50.07,50.12,27813.0,42.6947,42.7288,42.6692,42.7118,27813.0
2017-04-06 14:20:00,50.11,50.12,50.08,50.09,21613.0,42.7033,42.7118,42.6777,42.6862,21613.0
2017-04-06 14:25:00,50.09,50.1,50.02,50.03,134473.0,42.6862,42.6947,42.6266,42.6351,134473.0
2017-04-06 14:30:00,50.02,50.1,50.02,50.09,36467.0,42.6266,42.6947,42.6266,42.6862,36467.0
2017-04-06 14:35:00,50.09,50.11,50.07,50.09,31730.0,42.6862,42.7033,42.6692,42.6862,31730.0
2017-04-06 14:40:00,50.1,50.12,50.07,50.1,36975.0,42.6947,42.7118,42.6692,42.6947,36975.0
2017-04-06 14:45:00,50.11,50.16,50.04,50.07,61621.0,42.7033,42.7459,42.6436,42.6692,61621.0
2017-04-06 14:50:00,50.07,50.09,49.95,49.97,70302.0,42.6692,42.6862,42.5669,42.584,70302.0
2017-04-06 14:55:00,49.96,49.98,49.87,49.88,58432.0,42.5754,42.5925,42.4987,42.5073,58432.0
2017-04-06 15:00:00,49.88,49.92,49.86,49.87,62216.0,42.5073,42.5413,42.4902,42.4987,62216.0
2017-04-06 15:05:00,49.87,49.98,49.86,49.98,72014.0,42.4987,42.5925,42.4902,42.5925,72014.0
2017-04-06 15:10:00,49.97,49.98,49.91,49.94,53004.0,42.584,42.5925,42.5328,42.5584,53004.0
2017-04-06 15:15:00,49.94,49.98,49.9,49.97,56669.0,42.5584,42.5925,42.5243,42.584,56669.0
2017-04-06 15:20:00,49.97,50.0,49.92,49.95,49637.0,42.584,42.6095,42.5413,42.5669,49637.0
2017-04-06 15:25:00,49.95,50.02,49.94,50.0,58132.0,42.5669,42.6266,42.5584,42.6095,58132.0
2017-04-06 15:30:00,49.99,49.99,49.91,49.96,75220.0,42.601,42.601,42.5328,42.5754,75220.0
2017-04-06 15:35:00,49.96,50.09,49.96,50.06,106717.0,42.5754,42.6862,42.5754,42.6607,106717.0
2017-04-06 15:40:00,50.07,50.12,50.05,50.09,104533.0,42.6692,42.7118,42.6521,42.6862,104533.0
2017-04-06 15:45:00,50.08,50.15,50.07,50.14,120196.0,42.6777,42.7373,42.6692,42.7288,120196.0
2017-04-06 15:50:00,50.14,50.17,50.11,50.13,141132.0,42.7288,42.7544,42.7033,42.7203,141132.0
2017-04-06 15:55:00,50.12,50.18,50.11,50.14,359055.0,42.7118,42.7629,42.7033,42.7288,359055.0
2017-04-07 09:30:00,50.33,50.5,50.3,50.39,125749.0,42.8907,43.0356,42.8652,42.9419,125749.0
2017-04-07 09:35:00,50.4,50.4,50.23,50.33,131833.0,42.9504,42.9504,42.8055,42.8907,131833.0
2017-04-07 09:40:00,50.32,50.45,50.26,50.27,74705.0,42.8822,42.993,42.8311,42.8396,74705.0
2017-04-07 09:45:00,50.28,50.37,50.18,50.21,64720.0,42.8481,42.9248,42.7629,42.7885,64720.0
2017-04-07 09:50:00,50.21,50.28,50.07,50.1,56114.0,42.7885,42.8481,42.6692,42.6947,56114.0
2017-04-07 09:55:00,50.09,50.15,50.01,50.06,42742.0,42.6862,42.7373,42.618,42.6607,42742.0
2017-04-07 10:00:00,50.05,50.1,50.01,50.09,38828.0,42.6521,42.6947,42.618,42.6862,38828.0
2017-04-07 10:05:00,50.09,50.19,50.07,50.14,80210.0,42.6862,42.7714,42.6692,42.7288,80210.0
2017-04-07 10:10:00,50.15,50.28,50.15,50.21,60649.0,42.7373,42.8481,42.7373,42.7885,60649.0
2017-04-07 10:15:00,50.22,50.24,50.07,50.11,47670.0,42.797,42.814,42.6692,42.7033,47670.0
2017-04-07 10:20:00,50.1,50.16,50.05,50.06,39188.0,42.6947,42.7459,42.6521,42.6607,39188.0
2017-04-07 10:25:00,50.06,50.08,50.0,50.02,69563.0,42.6607,42.6777,42.6095,42.6266,69563.0
2017-04-07 10:30:00,50.02,50.04,49.9,49.94,64496.0,42.6266,42.6436,42.5243,42.5584,64496.0
2017-04-07 10:35:00,49.94,50.09,49.93,50.09,47969.0,42.5584,42.6862,42.5499,42.6862,47969.0
2017-04-07 10:40:00,50.09,50.11,50.03,50.04,34595.0,42.6862,42.7033,42.6351,42.6436,34595.0
2017-04-07 10:45:00,50.05,50.09,50.0,50.02,34787.0,42.6521,42.6862,42.6095,42.6266,34787.0
2017-04-07 10:50:00,50.01,50.03,49.97,49.97,49939.0,42.618,42.6351,42.584,42.584,49939.0
2017-04-07 10:55:00,49.98,50.01,49.96,49.98,25694.0,42.5925,42.618,42.5754,42.5925,25694.0
2017-04-07 11:00:00,49.99,50.01,49.83,49.88,61161.0,42.601,42.618,42.4646,42.5073,61161.0
2017-04-07 11:05:00,49.88,49.91,49.77,49.78,60251.0,42.5073,42.5328,42.4135,42.422,60251.0
2017-04-07 11:10:00,49.78,49.87,49.76,49.87,53863.0,42.422,42.4987,42.405,42.4987,53863.0
2017-04-07 11:15:00,49.87,49.9,49.83,49.88,53264.0,42.4987,42.5243,42.4646,42.5073,53264.0
2017-04-07 11:20:00,49.9,49.95,49.88,49.92,40540.0,42.5243,42.5669,42.5073,42.5413,40540.0
2017-04-07 11:25:00,49.92,49.95,49.85,49.85,42135.0,42.5413,42.5669,42.4817,42.4817,42135.0
2017-04-07 11:30:00,49.86,49.87,49.76,49.77,46710.0,42.4902,42.4987,42.405,42.4135,46710.0
2017-04-07 11:35:00,49.78,49.85,49.74,49.77,43112.0,42.422,42.4817,42.388,42.4135,43112.0
2017-04-07 11:40:00,49.78,49.85,49.76,49.84,36618.0,42.422,42.4817,42.405,42.4732,36618.0
2017-04-07 11:45:00,49.85,49.89,49.82,49.87,45516.0,42.4817,42.5158,42.4561,42.4987,45516.0
2017-04-07 11:50:00,49.87,49.9,49.83,49.88,26059.0,42.4987,42.5243,42.4646,42.5073,26059.0
2017-04-07 11:55:00,49.88,49.92,49.87,49.91,34750.0,42.5073,42.5413,42.4987,42.5328,34750.0
2017-04-07 12:00:00,49.91,49.99,49.91,49.97,36472.0,42.5328,42.601,42.5328,42.584,36472.0
2017-04-07 12:05:00,49.96,50.0,49.92,49.99,42405.0,42.5754,42.6095,42.5413,42.601,42405.0
2017-04-07 12:10:00,49.98,50.01,49.95,49.98,49379.0,42.5925,42.618,42.5669,42.5925,49379.0
2017-04-07 12:15:00,49.99,50.01,49.96,50.01,29700.0,42.601,42.618,42.5754,42.618,29700.0
2017-04-07 12:20:00,50.0,50.04,49.99,50.01,37608.0,42.6095,42.6436,42.601,42.618,37608.0
2017-04-07 12:25:00,50.02,50.07,50.02,50.04,32259.0,42.6266,42.6692,42.6266,42.6436,32259.0
2017-04-07 12:30:00,50.04,50.07,50.02,50.05,30668.0,42.6436,42.6692,42.6266,42.6521,30668.0
2017-04-07 12:35:00,50.05,50.08,50.04,50.05,16492.0,42.6521,42.6777,42.6436,42.6521,16492.0
2017-04-07 12:40:00,50.05,50.05,49.97,49.97,73508.0,42.6521,42.6521,42.584,42.584,73508.0
2017-04-07 12:45:00,49.97,50.01,49.95,49.97,34905.0,42.584,42.618,42.5669,42.584,34905.0
2017-04-07 12:50:00,49.98,49.99,49.93,49.98,35093.0,42.5925,42.601,42.5499,42.5925,35093.0
2017-04-07 12:55:00,49.98,50.04,49.98,50.02,37300.0,42.5925,42.6436,42.5925,42.6266,37300.0
2017-04-07 13:00:00,50.02,50.03,49.94,49.97,29994.0,42.6266,42.6351,42.5584,42.584,29994.0
2017-04-07 13:05:00,49.97,49.98,49.94,49.96,26562.0,42.584,42.5925,42.5584,42.5754,26562.0
2017-04-07 13:10:00,49.95,49.97,49.87,49.89,59656.0,42.5669,42.584,42.4987,42.5158,59656.0
2017-04-07 13:15:00,49.9,49.92,49.88,49.9,42783.0,42.5243,42.5413,42.5073,42.5243,42783.0
2017-04-07 13:20:00,49.9,49.96,49.89,49.96,41508.0,42.5243,42.5754,42.5158,42.5754,41508.0
2017-04-07 13:25:00,49.96,50.1,49.96,50.08,79431.0,42.5754,42.6947,42.5754,42.6777,79431.0
2017-04-07 13:30:00,50.08,50.12,50.06,50.08,67461.0,42.6777,42.7118,42.6607,42.6777,67461.0
2017-04-07 13:35:00,50.08,50.1,50.02,50.03,42795.0,42.6777,42.6947,42.6266,42.6351,42795.0
2017-04-07 13:40:00,50.03,50.08,50.01,50.08,43828.0,42.6351,42.6777,42.618,42.6777,43828.0
2017-04-07 13:45:00,50.09,50.13,50.07,50.12,47574.0,42.6862,42.7203,42.6692,42.7118,47574.0
2017-04-07 13:50:00,50.12,50.14,50.09,50.13,35774.0,42.7118,42.7288,42.6862,42.7203,35774.0
2017-04-07 13:55:00,50.12,50.14,50.05,50.07,37009.0,42.7118,42.7288,42.6521,42.6692,37009.0
2017-04-07 14:00:00,50.07,50.11,50.07,50.07,31149.0,42.6692,42.7033,42.6692,42.6692,31149.0
2017-04-07 14:05:00,50.08,50.09,50.03,50.05,33526.0,42.6777,42.6862,42.6351,42.6521,33526.0
2017-04-07 14:10:00,50.05,50.08,50.03,50.07,64771.0,42.6521,42.6777,42.6351,42.6692,64771.0
2017-04-07 14:15:00,50.06,50.08,49.99,50.01,38809.0,42.6607,42.6777,42.601,42.618,38809.0
2017-04-07 14:20:00,50.02,50.1,50.01,50.08,32221.0,42.6266,42.6947,42.618,42.6777,32221.0
2017-04-07 14:25:00,50.08,50.09,49.98,49.98,39187.0,42.6777,42.6862,42.5925,42.5925,39187.0
2017-04-07 14:30:00,49.98,49.99,49.95,49.98,24559.0,42.5925,42.601,42.5669,42.5925,24559.0
2017-04-07 14:35:00,49.99,49.99,49.94,49.95,36778.0,42.601,42.601,42.5584,42.5669,36778.0
2017-04-07 14:40:00,49.94,49.98,49.93,49.95,59388.0,42.5584,42.5925,42.5499,42.5669,59388.0
2017-04-07 14:45:00,49.96,49.97,49.89,49.9,49696.0,42.5754,42.584,42.5158,42.5243,49696.0
2017-04-07 14:50:00,49.9,49.91,49.83,49.83,91957.0,42.5243,42.5328,42.4646,42.4646,91957.0
2017-04-07 14:55:00,49.83,49.84,49.73,49.74,77083.0,42.4646,42.4732,42.3794,42.388,77083.0
2017-04-07 15:00:00,49.73,49.77,49.73,49.75,76717.0,42.3794,42.4135,42.3794,42.3965,76717.0
2017-04-07 15:05:00,49.76,49.77,49.7,49.72,100618.0,42.405,42.4135,42.3539,42.3709,100618.0
2017-04-07 15:10:00,49.72,49.73,49.69,49.73,72607.0,42.3709,42.3794,42.3453,42.3794,72607.0
2017-04-07 15:15:00,49.73,49.74,49.69,49.7,54302.0,42.3794,42.388,42.3453,42.3539,54302.0
2017-04-07 15:20:00,49.69,49.74,49.66,49.72,81751.0,42.3453,42.388,42.3198,42.3709,81751.0
2017-04-07 15:25:00,49.72,49.73,49.56,49.56,101384.0,42.3709,42.3794,42.2346,42.2346,101384.0
2017-04-07 15:30:00,49.57,49.57,49.5,49.52,187001.0,42.2431,42.2431,42.1834,42.2005,187001.0
2017-04-07 15:35:00,49.51,49.58,49.51,49.56,122382.0,42.1919,42.2516,42.1919,42.2346,122382.0
2017-04-07 15:40:00,49.55,49.58,49.55,49.55,110562.0,42.226,42.2516,42.226,42.226,110562.0
2017-04-07 15:45:00,49.55,49.65,49.55,49.61,208665.0,42.226,42.3113,42.226,42.2772,208665.0
2017-04-07 15:50:00,49.61,49.67,49.6,49.65,167887.0,42.2772,42.3283,42.2686,42.3113,167887.0
2017-04-07 15:55:00,49.64,49.7,49.63,49.68,430337.0,42.3027,42.3539,42.2942,42.3368,430337.0
2017-04-10 09:30:00,49.94,50.0,49.78,49.95,93065.0,42.5584,42.6095,42.422,42.5669,93065.0
2017-04-10 09:35:00,49.94,49.94,49.8,49.81,56162.0,42.5584,42.5584,42.4391,42.4476,56162.0
2017-04-10 09:40:00,49.81,49.86,49.75,49.85,63829.0,42.4476,42.4902,42.3965,42.4817,63829.0
2017-04-10 09:45:00,49.85,49.98,49.84,49.96,79330.0,42.4817,42.5925,42.4732,42.5754,79330.0
2017-04-10 09:50:00,49.97,50.03,49.95,49.98,86506.0,42.584,42.6351,42.5669,42.5925,86506.0
2017-04-10 09:55:00,49.98,49.99,49.89,49.95,48805.0,42.5925,42.601,42.5158,42.5669,48805.0
2017-04-10 10:00:00,49.94,50.07,49.94,50.01,48218.0,42.5584,42.6692,42.5584,42.618,48218.0
2017-04-10 10:05:00,50.0,50.11,49.98,50.09,117424.0,42.6095,42.7033,42.5925,42.6862,117424.0
2017-04-10 10:10:00,50.1,50.1,49.99,50.04,72079.0,42.6947,42.6947,42.601,42.6436,72079.0
2017-04-10 10:15:00,50.03,50.04,49.95,49.98,90420.0,42.6351,42.6436,42.5669,42.5925,90420.0
2017-04-10 10:20:00,49.98,50.09,49.98,50.02,33960.0,42.5925,42.6862,42.5925,42.6266,33960.0
2017-04-10 10:25:00,50.03,50.08,50.0,50.0,20909.0,42.6351,42.6777,42.6095,42.6095,20909.0
2017-04-10 10:30:00,50.0,50.11,49.98,50.06,43024.0,42.6095,42.7033,42.5925,42.6607,43024.0
2017-04-10 10:35:00,50.07,50.13,50.05,50.07,32899.0,42.6692,42.7203,42.6521,42.6692,32899.0
2017-04-10 10:40:00,50.07,50.07,49.99,50.04,44767.0,42.6692,42.6692,42.601,42.6436,44767.0
2017-04-10 10:45:00,50.04,50.04,49.97,50.02,42093.0,42.6436,42.6436,42.584,42.6266,42093.0
2017-04-10 10:50:00,50.03,50.06,50.0,50.03,38229.0,42.6351,42.6607,42.6095,42.6351,38229.0
2017-04-10 10:55:00,50.02,50.04,49.96,49.96,71448.0,42.6266,42.6436,42.5754,42.5754,71448.0
2017-04-10 11:00:00,49.96,50.0,49.92,49.98,43504.0,42.5754,42.6095,42.5413,42.5925,43504.0
2017-04-10 11:05:00,49.98,49.98,49.81,49.81,60811.0,42.5925,42.5925,42.4476,42.4476,60811.0
2017-04-10 11:10:00,49.81,49.91,49.81,49.88,62225.0,42.4476,42.5328,42.4476,42.5073,62225.0
2017-04-10 11:15:00,49.88,49.95,49.86,49.95,49923.0,42.5073,42.5669,42.4902,42.5669,49923.0
2017-04-10 11:20:00,49.96,50.01,49.92,50.0,28238.0,42.5754,42.618,42.5413,42.6095,28238.0
2017-04-10 11:25:00,49.99,50.0,49.93,49.96,35901.0,42.601,42.6095,42.5499,42.5754,35901.0
2017-04-10 11:30:00,49.96,49.99,49.85,49.85,81528.0,42.5754,42.601,42.4817,42.4817,81528.0
2017-04-10 11:35:00,49.85,49.92,49.8,49.83,45559.0,42.4817,42.5413,42.4391,42.4646,45559.0
2017-04-10 11:40:00,49.84,49.91,49.78,49.89,130259.0,42.4732,42.5328,42.422,42.5158,130259.0
2017-04-10 11:45:00,49.89,49.95,49.87,49.93,46347.0,42.5158,42.5669,42.4987,42.5499,46347.0
2017-04-10 11:50:00,49.93,49.94,49.87,49.9,34805.0,42.5499,42.5584,42.4987,42.5243,34805.0
2017-04-10 11:55:00,49.9,49.98,49.88,49.97,32790.0,42.5243,42.5925,42.5073,42.584,32790.0
2017-04-10 12:00:00,49.98,50.02,49.93,49.99,97449.0,42.5925,42.6266,42.5499,42.601,97449.0
2017-04-10 12:05:00,49.99,50.0,49.95,50.0,63094.0,42.601,42.6095,42.5669,42.6095,63094.0
2017-04-10 12:10:00,50.0,50.01,49.83,49.86,54218.0,42.6095,42.618,42.4646,42.4902,54218.0
2017-04-10 12:15:00,49.86,49.92,49.85,49.92,29281.0,42.4902,42.5413,42.4817,42.5413,29281.0
2017-04-10 12:20:00,49.91,49.92,49.89,49.92,29485.0,42.5328,42.5413,42.5158,42.5413,29485.0
2017-04-10 12:25:00,49.93,49.96,49.91,49.94,15718.0,42.5499,42.5754,42.5328,42.5584,15718.0
2017-04-10 12:30:00,49.93,50.02,49.92,50.02,17865.0,42.5499,42.6266,42.5413,42.6266,17865.0
2017-04-10 12:35:00,50.02,50.05,50.01,50.04,40999.0,42.6266,42.6521,42.618,42.6436,40999.0
2017-04-10 12:40:00,50.04,50.13,50.03,50.09,66835.0,42.6436,42.7203,42.6351,42.6862,66835.0
2017-04-10 12:45:00,50.08,50.08,50.03,50.06,29329.0,42.6777,42.6777,42.6351,42.6607,29329.0
2017-04-10 12:50:00,50.07,50.14,50.07,50.09,33755.0,42.6692,42.7288,42.6692,42.6862,33755.0
2017-04-10 12:55:00,50.08,50.12,50.07,50.1,33085.0,42.6777,42.7118,42.6692,42.6947,33085.0
2017-04-10 13:00:00,50.1,50.13,50.09,50.13,23512.0,42.6947,42.7203,42.6862,42.7203,23512.0
2017-04-10 13:05:00,50.13,50.16,50.11,50.11,34582.0,42.7203,42.7459,42.7033,42.7033,34582.0
2017-04-10 13:10:00,50.11,50.14,50.1,50.13,27575.0,42.7033,42.7288,42.6947,42.7203,27575.0
2017-04-10 13:15:00,50.14,50.18,50.13,50.15,42591.0,42.7288,42.7629,42.7203,42.7373,42591.0
2017-04-10 13:20:00,50.14,50.19,50.14,50.18,31716.0,42.7288,42.7714,42.7288,42.7629,31716.0
2017-04-10 13:25:00,50.19,50.19,50.15,50.16,36251.0,42.7714,42.7714,42.7373,42.7459,36251.0
2017-04-10 13:30:00,50.16,50.17,50.12,50.15,39221.0,42.7459,42.7544,42.7118,42.7373,39221.0
2017-04-10 13:35:00,50.16,50.23,50.16,50.21,24035.0,42.7459,42.8055,42.7459,42.7885,24035.0
2017-04-10 13:40:00,50.2,50.21,50.17,50.17,29728.0,42.78,42.7885,42.7544,42.7544,29728.0
2017-04-10 13:45:00,50.17,50.17,50.12,50.13,43554.0,42.7544,42.7544,42.7118,42.7203,43554.0
2017-04-10 13:50:00,50.13,50.14,50.09,50.11,27455.0,42.7203,42.7288,42.6862,42.7033,27455.0
2017-04-10 13:55:00,50.11,50.16,50.08,50.15,53826.0,42.7033,42.7459,42.6777,42.7373,53826.0
2017-04-10 14:00:00,50.15,50.16,50.04,50.04,34444.0,42.7373,42.7459,42.6436,42.6436,34444.0
2017-04-10 14:05:00,50.05,50.08,50.04,50.07,25637.0,42.6521,42.6777,42.6436,42.6692,25637.0
2017-04-10 14:10:00,50.06,50.15,50.05,50.14,42997.0,42.6607,42.7373,42.6521,42.7288,42997.0
2017-04-10 14:15:00,50.14,50.15,50.08,50.1,44188.0,42.7288,42.7373,42.6777,42.6947,44188.0
2017-04-10 14:20:00,50.1,50.16,50.08,50.13,31975.0,42.6947,42.7459,42.6777,42.7203,31975.0
2017-04-10 14:25:00,50.14,50.16,50.1,50.11,49299.0,42.7288,42.7459,42.6947,42.7033,49299.0
2017-04-10 14:30:00,50.1,50.11,50.04,50.09,47463.0,42.6947,42.7033,42.6436,42.6862,47463.0
2017-04-10 14:35:00,50.09,50.13,50.05,50.08,42139.0,42.6862,42.7203,42.6521,42.6777,42139.0
2017-04-10 14:40:00,50.09,50.12,50.06,50.1,113845.0,42.6862,42.7118,42.6607,42.6947,113845.0
2017-04-10 14:45:00,50.1,50.14,50.03,50.05,69598.0,42.6947,42.7288,42.6351,42.6521,69598.0
2017-04-10 14:50:00,50.05,50.12,50.05,50.12,32356.0,42.6521,42.7118,42.6521,42.7118,32356.0
2017-04-10 14:55:00,50.11,50.16,50.11,50.12,64720.0,42.7033,42.7459,42.7033,42.7118,64720.0
2017-04-10 15:00:00,50.12,50.14,50.05,50.07,96307.0,42.7118,42.7288,42.6521,42.6692,96307.0
2017-04-10 15:05:00,50.07,50.15,50.07,50.07,68059.0,42.6692,42.7373,42.6692,42.6692,68059.0
2017-04-10 15:10:00,50.08,50.18,50.07,50.15,113812.0,42.6777,42.7629,42.6692,42.7373,113812.0
2017-04-10 15:15:00,50.15,50.15,50.09,50.1,47756.0,42.7373,42.7373,42.6862,42.6947,47756.0
2017-04-10 15:20:00,50.1,50.1,49.97,50.03,70741.0,42.6947,42.6947,42.584,42.6351,70741.0
2017-04-10 15:25:00,50.03,50.07,50.01,50.01,74385.0,42.6351,42.6692,42.618,42.618,74385.0
2017-04-10 15:30:00,50.01,50.03,49.95,50.01,68016.0,42.618,42.6351,42.5669,42.618,68016.0
2017-04-10 15:35:00,50.01,50.13,50.01,50.11,128968.0,42.618,42.7203,42.618,42.7033,128968.0
2017-04-10 15:40:00,50.1,50.1,50.05,50.05,78726.0,42.6947,42.6947,42.6521,42.6521,78726.0
2017-04-10 15:45:00,50.05,50.06,50.0,50.03,135191.0,42.6521,42.6607,42.6095,42.6351,135191.0
2017-04-10 15:50:00,50.02,50.05,49.96,49.98,137759.0,42.6266,42.6521,42.5754,42.5925,137759.0
2017-04-10 15:55:00,49.98,50.01,49.94,49.96,413742.0,42.5925,42.618,42.5584,42.5754,413742.0
2017-04-11 09:30:00,49.97,50.0,49.7,49.72,126057.0,42.584,42.6095,42.3539,42.3709,126057.0
2017-04-11 09:35:00,49.72,49.73,49.6,49.64,65214.0,42.3709,42.3794,42.2686,42.3027,65214.0
2017-04-11 09:40:00,49.63,49.63,49.51,49.59,79736.0,42.2942,42.2942,42.1919,42.2601,79736.0
2017-04-11 09:45:00,49.59,49.63,49.56,49.57,87272.0,42.2601,42.2942,42.2346,42.2431,87272.0
2017-04-11 09:50:00,49.57,49.57,49.49,49.54,59791.0,42.2431,42.2431,42.1749,42.2175,59791.0
2017-04-11 09:55:00,49.54,49.58,49.46,49.58,67052.0,42.2175,42.2516,42.1493,42.2516,67052.0
2017-04-11 10:00:00,49.58,49.81,49.56,49.81,117256.0,42.2516,42.4476,42.2346,42.4476,117256.0
2017-04-11 10:05:00,49.8,49.85,49.79,49.82,44632.0,42.4391,42.4817,42.4306,42.4561,44632.0
2017-04-11 10:10:00,49.81,49.81,49.6,49.6,61683.0,42.4476,42.4476,42.2686,42.2686,61683.0
2017-04-11 10:15:00,49.61,49.71,49.59,49.67,44964.0,42.2772,42.3624,42.2601,42.3283,44964.0
2017-04-11 10:20:00,49.67,49.67,49.52,49.6,39371.0,42.3283,42.3283,42.2005,42.2686,39371.0
2017-04-11 10:25:00,49.6,49.72,49.6,49.68,31303.0,42.2686,42.3709,42.2686,42.3368,31303.0
2017-04-11 10:30:00,49.67,49.68,49.46,49.47,42268.0,42.3283,42.3368,42.1493,42.1579,42268.0
2017-04-11 10:35:00,49.46,49.58,49.42,49.53,127177.0,42.1493,42.2516,42.1152,42.209,127177.0
2017-04-11 10:40:00,49.53,49.56,49.35,49.49,97736.0,42.209,42.2346,42.0556,42.1749,97736.0
2017-04-11 10:45:00,49.5,49.51,49.29,49.3,148170.0,42.1834,42.1919,42.0045,42.013,148170.0
2017-04-11 10:50:00,49.3,49.36,49.25,49.29,64247.0,42.013,42.0641,41.9704,42.0045,64247.0
2017-04-11 10:55:00,49.28,49.29,49.1,49.23,171914.0,41.9959,42.0045,41.8425,41.9533,171914.0
2017-04-11 11:00:00,49.23,49.24,49.16,49.2,84559.0,41.9533,41.9619,41.8937,41.9278,84559.0
2017-04-11 11:05:00,49.2,49.21,49.08,49.11,110025.0,41.9278,41.9363,41.8255,41.8511,110025.0
2017-04-11 11:10:00,49.11,49.17,49.1,49.13,71947.0,41.8511,41.9022,41.8425,41.8681,71947.0
2017-04-11 11:15:00,49.14,49.25,49.11,49.25,107176.0,41.8766,41.9704,41.8511,41.9704,107176.0
2017-04-11 11:20:00,49.26,49.34,49.21,49.32,93692.0,41.9789,42.0471,41.9363,42.03,93692.0
2017-04-11 11:25:00,49.33,49.33,49.2,49.28,67125.0,42.0386,42.0386,41.9278,41.9959,67125.0
2017-04-11 11:30:00,49.29,49.29,49.24,49.27,90811.0,42.0045,42.0045,41.9619,41.9874,90811.0
2017-04-11 11:35:00,49.27,49.35,49.27,49.3,46115.0,41.9874,42.0556,41.9874,42.013,46115.0
2017-04-11 11:40:00,49.31,49.33,49.22,49.23,72494.0,42.0215,42.0386,41.9448,41.9533,72494.0
2017-04-11 11:45:00,49.23,49.41,49.22,49.37,89880.0,41.9533,42.1067,41.9448,42.0726,89880.0
2017-04-11 11:50:00,49.37,49.46,49.35,49.42,40664.0,42.0726,42.1493,42.0556,42.1152,40664.0
2017-04-11 11:55:00,49.42,49.5,49.42,49.48,35180.0,42.1152,42.1834,42.1152,42.1664,35180.0
2017-04-11 12:00:00,49.49,49.52,49.4,49.42,37301.0,42.1749,42.2005,42.0982,42.1152,37301.0
2017-04-11 12:05:00,49.43,49.45,49.4,49.43,48771.0,42.1238,42.1408,42.0982,42.1238,48771.0
2017-04-11 12:10:00,49.43,49.49,49.41,49.48,39679.0,42.1238,42.1749,42.1067,42.1664,39679.0
2017-04-11 12:15:00,49.48,49.57,49.48,49.57,47098.0,42.1664,42.2431,42.1664,42.2431,47098.0
2017-04-11 12:20:00,49.57,49.63,49.56,49.57,37521.0,42.2431,42.2942,42.2346,42.2431,37521.0
2017-04-11 12:25:00,49.56,49.76,49.54,49.71,116309.0,42.2346,42.405,42.2175,42.3624,116309.0
2017-04-11 12:30:00,49.71,49.73,49.63,49.68,47468.0,42.3624,42.3794,42.2942,42.3368,47468.0
2017-04-11 12:35:00,49.68,49.77,49.68,49.72,52125.0,42.3368,42.4135,42.3368,42.3709,52125.0
2017-04-11 12:40:00,49.72,49.72,49.62,49.63,25184.0,42.3709,42.3709,42.2857,42.2942,25184.0
2017-04-11 12:45:00,49.63,49.66,49.6,49.61,29616.0,42.2942,42.3198,42.2686,42.2772,29616.0
2017-04-11 12:50:00,49.62,49.76,49.62,49.76,39754.0,42.2857,42.405,42.2857,42.405,39754.0
2017-04-11 12:55:00,49.76,49.78,49.73,49.76,36513.0,42.405,42.422,42.3794,42.405,36513.0
2017-04-11 13:00:00,49.77,49.91,49.75,49.88,178594.0,42.4135,42.5328,42.3965,42.5073,178594.0
2017-04-11 13:05:00,49.89,49.93,49.76,49.76,115014.0,42.5158,42.5499,42.405,42.405,115014.0
2017-04-11 13:10:00,49.77,49.81,49.73,49.75,42550.0,42.4135,42.4476,42.3794,42.3965,42550.0
2017-04-11 13:15:00,49.76,49.77,49.68,49.7,46650.0,42.405,42.4135,42.3368,42.3539,46650.0
2017-04-11 13:20:00,49.71,49.76,49.69,49.7,45120.0,42.3624,42.405,42.3453,42.3539,45120.0
2017-04-11 13:25:00,49.7,49.76,49.7,49.74,23365.0,42.3539,42.405,42.3539,42.388,23365.0
2017-04-11 13:30:00,49.74,49.78,49.71,49.76,34056.0,42.388,42.422,42.3624,42.405,34056.0
2017-04-11 13:35:00,49.77,49.82,49.75,49.79,38443.0,42.4135,42.4561,42.3965,42.4306,38443.0
2017-04-11 13:40:00,49.79,49.8,49.72,49.76,32219.0,42.4306,42.4391,42.3709,42.405,32219.0
2017-04-11 13:45:00,49.75,49.77,49.71,49.73,39614.0,42.3965,42.4135,42.3624,42.3794,39614.0
2017-04-11 13:50:00,49.75,49.79,49.72,49.79,28061.0,42.3965,42.4306,42.3709,42.4306,28061.0
2017-04-11 13:55:00,49.79,49.79,49.74,49.77,21189.0,42.4306,42.4306,42.388,42.4135,21189.0
2017-04-11 14:00:00,49.76,49.83,49.76,49.8,46870.0,42.405,42.4646,42.405,42.4391,46870.0
2017-04-11 14:05:00,49.79,49.84,49.76,49.77,123350.0,42.4306,42.4732,42.405,42.4135,123350.0
2017-04-11 14:10:00,49.77,49.8,49.72,49.75,253912.0,42.4135,42.4391,42.3709,42.3965,253912.0
2017-04-11 14:15:00,49.75,49.81,49.74,49.76,189587.0,42.3965,42.4476,42.388,42.405,189587.0
2017-04-11 14:20:00,49.75,49.76,49.73,49.73,42040.0,42.3965,42.405,42.3794,42.3794,42040.0
2017-04-11 14:25:00,49.73,49.77,49.73,49.77,129127.0,42.3794,42.4135,42.3794,42.4135,129127.0
2017-04-11 14:30:00,49.76,49.82,49.75,49.82,123263.0,42.405,42.4561,42.3965,42.4561,123263.0
2017-04-11 14:35:00,49.81,49.86,49.81,49.85,103099.0,42.4476,42.4902,42.4476,42.4817,103099.0
2017-04-11 14:40:00,49.85,49.89,49.84,49.86,50383.0,42.4817,42.5158,42.4732,42.4902,50383.0
2017-04-11 14:45:00,49.86,49.88,49.83,49.86,83851.0,42.4902,42.5073,42.4646,42.4902,83851.0
2017-04-11 14:50:00,49.86,49.93,49.85,49.88,59446.0,42.4902,42.5499,42.4817,42.5073,59446.0
2017-04-11 14:55:00,49.87,49.91,49.85,49.87,63880.0,42.4987,42.5328,42.4817,42.4987,63880.0
2017-04-11 15:00:00,49.87,49.92,49.85,49.87,64044.0,42.4987,42.5413,42.4817,42.4987,64044.0
2017-04-11 15:05:00,49.86,49.9,49.86,49.89,89216.0,42.4902,42.5243,42.4902,42.5158,89216.0
2017-04-11 15:10:00,49.89,49.9,49.81,49.82,109052.0,42.5158,42.5243,42.4476,42.4561,109052.0
2017-04-11 15:15:00,49.82,49.84,49.78,49.79,80446.0,42.4561,42.4732,42.422,42.4306,80446.0
2017-04-11 15:20:00,49.8,49.82,49.75,49.77,50187.0,42.4391,42.4561,42.3965,42.4135,50187.0
2017-04-11 15:25:00,49.77,49.84,49.77,49.84,30612.0,42.4135,42.4732,42.4135,42.4732,30612.0
2017-04-11 15:30:00,49.83,49.91,49.81,49.9,53830.0,42.4646,42.5328,42.4476,42.5243,53830.0
2017-04-11 15:35:00,49.9,49.94,49.88,49.94,103175.0,42.5243,42.5584,42.5073,42.5584,103175.0
2017-04-11 15:40:00,49.94,49.96,49.92,49.92,135051.0,42.5584,42.5754,42.5413,42.5413,135051.0
2017-04-11 15:45:00,49.92,49.98,49.91,49.96,109399.0,42.5413,42.5925,42.5328,42.5754,109399.0
2017-04-11 15:50:00,49.95,49.96,49.92,49.94,156986.0,42.5669,42.5754,42.5413,42.5584,156986.0
2017-04-11 15:55:00,49.94,50.02,49.91,50.01,220527.0,42.5584,42.6266,42.5328,42.618,220527.0
2017-04-12 09:30:00,50.0,50.0,49.76,49.84,153097.0,42.6095,42.6095,42.405,42.4732,153097.0
2017-04-12 09:35:00,49.85,49.98,49.81,49.95,51646.0,42.4817,42.5925,42.4476,42.5669,51646.0
2017-04-12 09:40:00,49.95,50.01,49.9,49.92,162778.0,42.5669,42.618,42.5243,42.5413,162778.0
2017-04-12 09:45:00,49.93,49.97,49.84,49.96,88591.0,42.5499,42.584,42.4732,42.5754,88591.0
2017-04-12 09:50:00,49.94,50.08,49.87,50.03,66024.0,42.5584,42.6777,42.4987,42.6351,66024.0
2017-04-12 09:55:00,50.01,50.02,49.89,50.0,39653.0,42.618,42.6266,42.5158,42.6095,39653.0
2017-04-12 10:00:00,50.02,50.05,49.94,49.99,44333.0,42.6266,42.6521,42.5584,42.601,44333.0
2017-04-12 10:05:00,50.0,50.05,49.94,49.95,41152.0,42.6095,42.6521,42.5584,42.5669,41152.0
2017-04-12 10:10:00,49.94,50.06,49.94,50.05,90120.0,42.5584,42.6607,42.5584,42.6521,90120.0
2017-04-12 10:15:00,50.05,50.23,50.05,50.17,108706.0,42.6521,42.8055,42.6521,42.7544,108706.0
2017-04-12 10:20:00,50.18,50.18,50.03,50.04,89888.0,42.7629,42.7629,42.6351,42.6436,89888.0
2017-04-12 10:25:00,50.04,50.05,49.95,49.99,77039.0,42.6436,42.6521,42.5669,42.601,77039.0
2017-04-12 10:30:00,50.0,50.14,49.96,50.02,188036.0,42.6095,42.7288,42.5754,42.6266,188036.0
2017-04-12 10:35:00,50.02,50.11,50.0,50.06,48992.0,42.6266,42.7033,42.6095,42.6607,48992.0
2017-04-12 10:40:00,50.07,50.11,49.95,49.97,76816.0,42.6692,42.7033,42.5669,42.584,76816.0
2017-04-12 10:45:00,49.97,49.98,49.75,49.77,74115.0,42.584,42.5925,42.3965,42.4135,74115.0
2017-04-12 10:50:00,49.77,49.83,49.7,49.76,63452.0,42.4135,42.4646,42.3539,42.405,63452.0
2017-04-12 10:55:00,49.76,49.84,49.73,49.75,44034.0,42.405,42.4732,42.3794,42.3965,44034.0
2017-04-12 11:00:00,49.75,49.78,49.61,49.62,85339.0,42.3965,42.422,42.2772,42.2857,85339.0
2017-04-12 11:05:00,49.62,49.71,49.62,49.71,58541.0,42.2857,42.3624,42.2857,42.3624,58541.0
2017-04-12 11:10:00,49.71,49.72,49.64,49.65,34648.0,42.3624,42.3709,42.3027,42.3113,34648.0
2017-04-12 11:15:00,49.65,49.66,49.59,49.63,42811.0,42.3113,42.3198,42.2601,42.2942,42811.0
2017-04-12 11:20:00,49.63,49.7,49.55,49.59,43103.0,42.2942,42.3539,42.226,42.2601,43103.0
2017-04-12 11:25:00,49.58,49.63,49.53,49.56,33326.0,42.2516,42.2942,42.209,42.2346,33326.0
2017-04-12 11:30:00,49.56,49.61,49.53,49.54,42194.0,42.2346,42.2772,42.209,42.2175,42194.0
2017-04-12 11:35:00,49.54,49.56,49.46,49.5,58472.0,42.2175,42.2346,42.1493,42.1834,58472.0
2017-04-12 11:40:00,49.5,49.56,49.5,49.52,27661.0,42.1834,42.2346,42.1834,42.2005,27661.0
2017-04-12 11:45:00,49.52,49.56,49.49,49.51,52933.0,42.2005,42.2346,42.1749,42.1919,52933.0
2017-04-12 11:50:00,49.51,49.51,49.42,49.44,49110.0,42.1919,42.1919,42.1152,42.1323,49110.0
2017-04-12 11:55:00,49.44,49.46,49.36,49.41,60981.0,42.1323,42.1493,42.0641,42.1067,60981.0
2017-04-12 12:00:00,49.41,49.43,49.38,49.38,58764.0,42.1067,42.1238,42.0812,42.0812,58764.0
2017-04-12 12:05:00,49.38,49.4,49.35,49.36,53468.0,42.0812,42.0982,42.0556,42.0641,53468.0
2017-04-12 12:10:00,49.37,49.42,49.35,49.39,37833.0,42.0726,42.1152,42.0556,42.0897,37833.0
2017-04-12 12:15:00,49.39,49.42,49.31,49.32,43752.0,42.0897,42.1152,42.0215,42.03,43752.0
2017-04-12 12:20:00,49.31,49.36,49.3,49.33,58211.0,42.0215,42.0641,42.013,42.0386,58211.0
2017-04-12 12:25:00,49.33,49.36,49.3,49.35,43913.0,42.0386,42.0641,42.013,42.0556,43913.0
2017-04-12 12:30:00,49.34,49.34,49.23,49.31,120191.0,42.0471,42.0471,41.9533,42.0215,120191.0
2017-04-12 12:35:00,49.3,49.39,49.3,49.37,83921.0,42.013,42.0897,42.013,42.0726,83921.0
2017-04-12 12:40:00,49.37,49.42,49.34,49.38,37321.0,42.0726,42.1152,42.0471,42.0812,37321.0
2017-04-12 12:45:00,49.38,49.43,49.35,49.36,70094.0,42.0812,42.1238,42.0556,42.0641,70094.0
2017-04-12 12:50:00,49.36,49.4,49.32,49.4,91270.0,42.0641,42.0982,42.03,42.0982,91270.0
2017-04-12 12:55:00,49.4,49.41,49.37,49.41,37777.0,42.0982,42.1067,42.0726,42.1067,37777.0
2017-04-12 13:00:00,49.41,49.5,49.39,49.47,49150.0,42.1067,42.1834,42.0897,42.1579,49150.0
2017-04-12 13:05:00,49.46,49.53,49.4,49.51,60839.0,42.1493,42.209,42.0982,42.1919,60839.0
2017-04-12 13:10:00,49.5,49.55,49.49,49.52,130069.0,42.1834,42.226,42.1749,42.2005,130069.0
2017-04-12 13:15:00,49.53,49.55,49.47,49.49,57810.0,42.209,42.226,42.1579,42.1749,57810.0
2017-04-12 13:20:00,49.49,49.57,49.45,49.56,49554.0,42.1749,42.2431,42.1408,42.2346,49554.0
2017-04-12 13:25:00,49.55,49.57,49.52,49.55,63528.0,42.226,42.2431,42.2005,42.226,63528.0
2017-04-12 13:30:00,49.55,49.6,49.52,49.58,64748.0,42.226,42.2686,42.2005,42.2516,64748.0
2017-04-12 13:35:00,49.58,49.68,49.58,49.64,160462.0,42.2516,42.3368,42.2516,42.3027,160462.0
2017-04-12 13:40:00,49.64,49.66,49.6,49.64,75076.0,42.3027,42.3198,42.2686,42.3027,75076.0
2017-04-12 13:45:00,49.64,49.68,49.62,49.68,40494.0,42.3027,42.3368,42.2857,42.3368,40494.0
2017-04-12 13:50:00,49.68,49.7,49.65,49.69,69685.0,42.3368,42.3539,42.3113,42.3453,69685.0
2017-04-12 13:55:00,49.69,49.78,49.67,49.76,69362.0,42.3453,42.422,42.3283,42.405,69362.0
2017-04-12 14:00:00,49.77,49.78,49.69,49.69,52623.0,42.4135,42.422,42.3453,42.3453,52623.0
2017-04-12 14:05:00,49.68,49.72,49.67,49.7,44706.0,42.3368,42.3709,42.3283,42.3539,44706.0
2017-04-12 14:10:00,49.71,49.72,49.66,49.67,77134.0,42.3624,42.3709,42.3198,42.3283,77134.0
2017-04-12 14:15:00,49.66,49.69,49.65,49.66,139510.0,42.3198,42.3453,42.3113,42.3198,139510.0
2017-04-12 14:20:00,49.65,49.65,49.55,49.56,81450.0,42.3113,42.3113,42.226,42.2346,81450.0
2017-04-12 14:25:00,49.57,49.63,49.55,49.63,69912.0,42.2431,42.2942,42.226,42.2942,69912.0
2017-04-12 14:30:00,49.63,49.64,49.58,49.59,58467.0,42.2942,42.3027,42.2516,42.2601,58467.0
2017-04-12 14:35:00,49.59,49.6,49.49,49.5,81250.0,42.2601,42.2686,42.1749,42.1834,81250.0
2017-04-12 14:40:00,49.49,49.51,49.41,49.42,54321.0,42.1749,42.1919,42.1067,42.1152,54321.0
2017-04-12 14:45:00,49.42,49.44,49.39,49.4,32453.0,42.1152,42.1323,42.0897,42.0982,32453.0
2017-04-12 14:50:00,49.4,49.41,49.36,49.41,49568.0,42.0982,42.1067,42.0641,42.1067,49568.0
2017-04-12 14:55:00,49.42,49.44,49.27,49.28,120683.0,42.1152,42.1323,41.9874,41.9959,120683.0
2017-04-12 15:00:00,49.29,49.3,49.18,49.18,103506.0,42.0045,42.013,41.9107,41.9107,103506.0
2017-04-12 15:05:00,49.18,49.24,49.16,49.19,76604.0,41.9107,41.9619,41.8937,41.9192,76604.0
2017-04-12 15:10:00,49.2,49.24,49.15,49.23,73156.0,41.9278,41.9619,41.8852,41.9533,73156.0
2017-04-12 15:15:00,49.23,49.26,49.18,49.25,52078.0,41.9533,41.9789,41.9107,41.9704,52078.0
2017-04-12 15:20:00,49.25,49.41,49.25,49.37,117471.0,41.9704,42.1067,41.9704,42.0726,117471.0
2017-04-12 15:25:00,49.37,49.41,49.3,49.38,82189.0,42.0726,42.1067,42.013,42.0812,82189.0
2017-04-12 15:30:00,49.38,49.41,49.32,49.36,119520.0,42.0812,42.1067,42.03,42.0641,119520.0
2017-04-12 15:35:00,49.36,49.36,49.28,49.3,74379.0,42.0641,42.0641,41.9959,42.013,74379.0
2017-04-12 15:40:00,49.3,49.33,49.21,49.22,97654.0,42.013,42.0386,41.9363,41.9448,97654.0
2017-04-12 15:45:00,49.22,49.3,49.18,49.18,178163.0,41.9448,42.013,41.9107,41.9107,178163.0
2017-04-12 15:50:00,49.19,49.25,49.16,49.19,237558.0,41.9192,41.9704,41.8937,41.9192,237558.0
2017-04-12 15:55:00,49.19,49.38,49.18,49.33,550574.0,41.9192,42.0812,41.9107,42.0386,550574.0
2017-04-13 09:30:00,49.19,49.26,49.09,49.21,105480.0,41.9192,41.9789,41.834,41.9363,105480.0
2017-04-13 09:35:00,49.19,49.32,49.11,49.3,80735.0,41.9192,42.03,41.8511,42.013,80735.0
2017-04-13 09:40:00,49.31,49.33,49.12,49.13,38746.0,42.0215,42.0386,41.8596,41.8681,38746.0
2017-04-13 09:45:00,49.12,49.13,48.95,48.99,76918.0,41.8596,41.8681,41.7147,41.7488,76918.0
2017-04-13 09:50:00,48.98,49.09,48.9,49.08,114553.0,41.7403,41.834,41.6721,41.8255,114553.0
2017-04-13 09:55:00,49.09,49.22,49.07,49.21,53923.0,41.834,41.9448,41.817,41.9363,53923.0
2017-04-13 10:00:00,49.21,49.29,49.14,49.27,71952.0,41.9363,42.0045,41.8766,41.9874,71952.0
2017-04-13 10:05:00,49.27,49.35,49.24,49.33,57903.0,41.9874,42.0556,41.9619,42.0386,57903.0
2017-04-13 10:10:00,49.32,49.32,49.24,49.27,78972.0,42.03,42.03,41.9619,41.9874,78972.0
2017-04-13 10:15:00,49.27,49.33,49.23,49.31,68683.0,41.9874,42.0386,41.9533,42.0215,68683.0
2017-04-13 10:20:00,49.31,49.41,49.25,49.41,55033.0,42.0215,42.1067,41.9704,42.1067,55033.0
2017-04-13 10:25:00,49.41,49.42,49.32,49.34,28124.0,42.1067,42.1152,42.03,42.0471,28124.0
2017-04-13 10:30:00,49.34,49.4,49.32,49.32,30106.0,42.0471,42.0982,42.03,42.03,30106.0
2017-04-13 10:35:00,49.32,49.34,49.23,49.27,47828.0,42.03,42.0471,41.9533,41.9874,47828.0
2017-04-13 10:40:00,49.27,49.3,49.25,49.29,27205.0,41.9874,42.013,41.9704,42.0045,27205.0
2017-04-13 10:45:00,49.29,49.3,49.18,49.21,30997.0,42.0045,42.013,41.9107,41.9363,30997.0
2017-04-13 10:50:00,49.2,49.26,49.19,49.25,44087.0,41.9278,41.9789,41.9192,41.9704,44087.0
2017-04-13 10:55:00,49.26,49.26,49.18,49.19,25979.0,41.9789,41.9789,41.9107,41.9192,25979.0
2017-04-13 11:00:00,49.18,49.29,49.18,49.27,42068.0,41.9107,42.0045,41.9107,41.9874,42068.0
2017-04-13 11:05:00,49.27,49.27,49.2,49.23,20059.0,41.9874,41.9874,41.9278,41.9533,20059.0
2017-04-13 11:10:00,49.22,49.28,49.22,49.24,22444.0,41.9448,41.9959,41.9448,41.9619,22444.0
2017-04-13 11:15:00,49.24,49.27,49.18,49.24,32900.0,41.9619,41.9874,41.9107,41.9619,32900.0
2017-04-13 11:20:00,49.23,49.27,49.2,49.21,36170.0,41.9533,41.9874,41.9278,41.9363,36170.0
2017-04-13 11:25:00,49.2,49.3,49.19,49.26,42086.0,41.9278,42.013,41.9192,41.9789,42086.0
2017-04-13 11:30:00,49.27,49.29,49.22,49.26,28350.0,41.9874,42.0045,41.9448,41.9789,28350.0
2017-04-13 11:35:00,49.26,49.28,49.21,49.23,29937.0,41.9789,41.9959,41.9363,41.9533,29937.0
2017-04-13 11:40:00,49.24,49.24,49.15,49.16,22892.0,41.9619,41.9619,41.8852,41.8937,22892.0
2017-04-13 11:45:00,49.17,49.22,49.16,49.17,24664.0,41.9022,41.9448,41.8937,41.9022,24664.0
2017-04-13 11:50:00,49.18,49.18,49.13,49.16,36446.0,41.9107,41.9107,41.8681,41.8937,36446.0
2017-04-13 11:55:00,49.16,49.16,49.1,49.12,33384.0,41.8937,41.8937,41.8425,41.8596,33384.0
2017-04-13 12:00:00,49.12,49.12,49.06,49.06,35988.0,41.8596,41.8596,41.8085,41.8085,35988.0
2017-04-13 12:05:00,49.06,49.08,48.98,48.99,75232.0,41.8085,41.8255,41.7403,41.7488,75232.0
2017-04-13 12:10:00,48.99,49.01,48.95,48.98,62391.0,41.7488,41.7659,41.7147,41.7403,62391.0
2017-04-13 12:15:00,48.97,48.97,48.9,48.91,34649.0,41.7318,41.7318,41.6721,41.6806,34649.0
2017-04-13 12:20:00,48.92,48.93,48.81,48.81,64563.0,41.6892,41.6977,41.5954,41.5954,64563.0
2017-04-13 12:25:00,48.81,48.92,48.81,48.92,55459.0,41.5954,41.6892,41.5954,41.6892,55459.0
2017-04-13 12:30:00,48.91,48.93,48.88,48.89,31282.0,41.6806,41.6977,41.6551,41.6636,31282.0
2017-04-13 12:35:00,48.89,48.95,48.88,48.88,76268.0,41.6636,41.7147,41.6551,41.6551,76268.0
2017-04-13 12:40:00,48.89,48.91,48.82,48.84,60341.0,41.6636,41.6806,41.6039,41.621,60341.0
2017-04-13 12:45:00,48.83,48.85,48.78,48.78,58974.0,41.6125,41.6295,41.5698,41.5698,58974.0
2017-04-13 12:50:00,48.78,48.79,48.74,48.76,143975.0,41.5698,41.5784,41.5358,41.5528,143975.0
2017-04-13 12:55:00,48.76,48.78,48.73,48.76,103406.0,41.5528,41.5698,41.5272,41.5528,103406.0
2017-04-13 13:00:00,48.75,48.76,48.71,48.73,69885.0,41.5443,41.5528,41.5102,41.5272,69885.0
2017-04-13 13:05:00,48.73,48.74,48.61,48.68,207171.0,41.5272,41.5358,41.425,41.4846,207171.0
2017-04-13 13:10:00,48.68,48.69,48.56,48.6,145761.0,41.4846,41.4932,41.3824,41.4165,145761.0
2017-04-13 13:15:00,48.6,48.6,48.58,48.6,76447.0,41.4165,41.4165,41.3994,41.4165,76447.0
2017-04-13 13:20:00,48.6,48.6,48.47,48.5,120035.0,41.4165,41.4165,41.3057,41.3312,120035.0
2017-04-13 13:25:00,48.5,48.63,48.5,48.62,62515.0,41.3312,41.442,41.3312,41.4335,62515.0
2017-04-13 13:30:00,48.62,48.63,48.59,48.59,33684.0,41.4335,41.442,41.4079,41.4079,33684.0
2017-04-13 13:35:00,48.59,48.59,48.55,48.56,18076.0,41.4079,41.4079,41.3738,41.3824,18076.0
2017-04-13 13:40:00,48.56,48.61,48.51,48.52,24075.0,41.3824,41.425,41.3398,41.3483,24075.0
2017-04-13 13:45:00,48.52,48.52,48.4,48.42,62961.0,41.3483,41.3483,41.246,41.2631,62961.0
2017-04-13 13:50:00,48.42,48.52,48.41,48.51,38443.0,41.2631,41.3483,41.2545,41.3398,38443.0
2017-04-13 13:55:00,48.51,48.52,48.46,48.49,38913.0,41.3398,41.3483,41.2971,41.3227,38913.0
2017-04-13 14:00:00,48.49,48.52,48.42,48.52,46290.0,41.3227,41.3483,41.2631,41.3483,46290.0
2017-04-13 14:05:00,48.52,48.59,48.51,48.59,41103.0,41.3483,41.4079,41.3398,41.4079,41103.0
2017-04-13 14:10:00,48.58,48.62,48.56,48.57,47329.0,41.3994,41.4335,41.3824,41.3909,47329.0
2017-04-13 14:15:00,48.57,48.58,48.55,48.57,20196.0,41.3909,41.3994,41.3738,41.3909,20196.0
2017-04-13 14:20:00,48.58,48.64,48.56,48.6,44032.0,41.3994,41.4505,41.3824,41.4165,44032.0
2017-04-13 14:25:00,48.59,48.65,48.59,48.63,35898.0,41.4079,41.4591,41.4079,41.442,35898.0
2017-04-13 14:30:00,48.62,48.68,48.61,48.61,29076.0,41.4335,41.4846,41.425,41.425,29076.0
2017-04-13 14:35:00,48.61,48.61,48.53,48.55,35636.0,41.425,41.425,41.3568,41.3738,35636.0
2017-04-13 14:40:00,48.55,48.6,48.52,48.54,33348.0,41.3738,41.4165,41.3483,41.3653,33348.0
2017-04-13 14:45:00,48.55,48.6,48.5,48.52,38087.0,41.3738,41.4165,41.3312,41.3483,38087.0
2017-04-13 14:50:00,48.51,48.53,48.44,48.47,52392.0,41.3398,41.3568,41.2801,41.3057,52392.0
2017-04-13 14:55:00,48.47,48.56,48.44,48.55,86364.0,41.3057,41.3824,41.2801,41.3738,86364.0
2017-04-13 15:00:00,48.54,48.57,48.53,48.54,72035.0,41.3653,41.3909,41.3568,41.3653,72035.0
2017-04-13 15:05:00,48.54,48.55,48.46,48.47,73662.0,41.3653,41.3738,41.2971,41.3057,73662.0
2017-04-13 15:10:00,48.46,48.49,48.37,48.41,81719.0,41.2971,41.3227,41.2204,41.2545,81719.0
2017-04-13 15:15:00,48.41,48.42,48.3,48.36,64803.0,41.2545,41.2631,41.1608,41.2119,64803.0
2017-04-13 15:20:00,48.37,48.42,48.34,48.4,67953.0,41.2204,41.2631,41.1949,41.246,67953.0
2017-04-13 15:25:00,48.41,48.46,48.36,48.36,77867.0,41.2545,41.2971,41.2119,41.2119,77867.0
2017-04-13 15:30:00,48.36,48.45,48.27,48.28,163978.0,41.2119,41.2886,41.1352,41.1438,163978.0
2017-04-13 15:35:00,48.28,48.3,48.2,48.21,116050.0,41.1438,41.1608,41.0756,41.0841,116050.0
2017-04-13 15:40:00,48.2,48.27,48.18,48.21,147730.0,41.0756,41.1352,41.0585,41.0841,147730.0
2017-04-13 15:45:00,48.21,48.42,48.2,48.36,250766.0,41.0841,41.2631,41.0756,41.2119,250766.0
2017-04-13 15:50:00,48.35,48.39,48.32,48.36,382655.0,41.2034,41.2375,41.1778,41.2119,382655.0
2017-04-13 15:55:00,48.35,48.41,48.31,48.38,520318.0,41.2034,41.2545,41.1693,41.229,520318.0
2017-04-17 09:30:00,48.34,48.51,48.26,48.42,80512.0,41.1949,41.3398,41.1267,41.2631,80512.0
2017-04-17 09:35:00,48.39,48.42,48.28,48.29,101425.0,41.2375,41.2631,41.1438,41.1523,101425.0
2017-04-17 09:40:00,48.3,48.36,48.24,48.28,99146.0,41.1608,41.2119,41.1097,41.1438,99146.0
2017-04-17 09:45:00,48.29,48.47,48.28,48.44,77472.0,41.1523,41.3057,41.1438,41.2801,77472.0
2017-04-17 09:50:00,48.45,48.62,48.45,48.61,97665.0,41.2886,41.4335,41.2886,41.425,97665.0
2017-04-17 09:55:00,48.61,48.67,48.59,48.64,81474.0,41.425,41.4761,41.4079,41.4505,81474.0
2017-04-17 10:00:00,48.65,48.72,48.57,48.71,66925.0,41.4591,41.5187,41.3909,41.5102,66925.0
2017-04-17 10:05:00,48.72,48.84,48.7,48.72,52502.0,41.5187,41.621,41.5017,41.5187,52502.0
2017-04-17 10:10:00,48.72,48.72,48.62,48.69,32707.0,41.5187,41.5187,41.4335,41.4932,32707.0
2017-04-17 10:15:00,48.68,48.73,48.61,48.67,46489.0,41.4846,41.5272,41.425,41.4761,46489.0
2017-04-17 10:20:00,48.68,48.7,48.62,48.69,72177.0,41.4846,41.5017,41.4335,41.4932,72177.0
2017-04-17 10:25:00,48.69,48.7,48.6,48.64,31393.0,41.4932,41.5017,41.4165,41.4505,31393.0
2017-04-17 10:30:00,48.64,48.72,48.64,48.65,54546.0,41.4505,41.5187,41.4505,41.4591,54546.0
2017-04-17 10:35:00,48.65,48.68,48.57,48.61,29726.0,41.4591,41.4846,41.3909,41.425,29726.0
2017-04-17 10:40:00,48.62,48.63,48.53,48.55,57616.0,41.4335,41.442,41.3568,41.3738,57616.0
2017-04-17 10:45:00,48.55,48.6,48.52,48.59,36255.0,41.3738,41.4165,41.3483,41.4079,36255.0
2017-04-17 10:50:00,48.59,48.67,48.55,48.63,65964.0,41.4079,41.4761,41.3738,41.442,65964.0
2017-04-17 10:55:00,48.64,48.71,48.62,48.69,91300.0,41.4505,41.5102,41.4335,41.4932,91300.0
2017-04-17 11:00:00,48.69,48.7,48.66,48.69,60627.0,41.4932,41.5017,41.4676,41.4932,60627.0
2017-04-17 11:05:00,48.7,48.75,48.68,48.68,52161.0,41.5017,41.5443,41.4846,41.4846,52161.0
2017-04-17 11:10:00,48.69,48.84,48.68,48.76,56663.0,41.4932,41.621,41.4846,41.5528,56663.0
2017-04-17 11:15:00,48.76,48.84,48.74,48.83,34283.0,41.5528,41.621,41.5358,41.6125,34283.0
2017-04-17 11:20:00,48.84,48.84,48.75,48.79,49739.0,41.621,41.621,41.5443,41.5784,49739.0
2017-04-17 11:25:00,48.79,48.85,48.77,48.79,49669.0,41.5784,41.6295,41.5613,41.5784,49669.0
2017-04-17 11:30:00,48.8,48.81,48.7,48.76,31497.0,41.5869,41.5954,41.5017,41.5528,31497.0
2017-04-17 11:35:00,48.76,48.79,48.72,48.73,27041.0,41.5528,41.5784,41.5187,41.5272,27041.0
2017-04-17 11:40:00,48.73,48.8,48.65,48.65,62598.0,41.5272,41.5869,41.4591,41.4591,62598.0
2017-04-17 11:45:00,48.64,48.7,48.61,48.67,47377.0,41.4505,41.5017,41.425,41.4761,47377.0
2017-04-17 11:50:00,48.66,48.72,48.64,48.64,33472.0,41.4676,41.5187,41.4505,41.4505,33472.0
2017-04-17 11:55:00,48.64,48.7,48.63,48.66,29242.0,41.4505,41.5017,41.442,41.4676,29242.0
2017-04-17 12:00:00,48.66,48.69,48.58,48.58,40698.0,41.4676,41.4932,41.3994,41.3994,40698.0
2017-04-17 12:05:00,48.58,48.6,48.52,48.54,51295.0,41.3994,41.4165,41.3483,41.3653,51295.0
2017-04-17 12:10:00,48.55,48.58,48.51,48.58,30227.0,41.3738,41.3994,41.3398,41.3994,30227.0
2017-04-17 12:15:00,48.57,48.61,48.55,48.59,34213.0,41.3909,41.425,41.3738,41.4079,34213.0
2017-04-17 12:20:00,48.59,48.62,48.55,48.61,22857.0,41.4079,41.4335,41.3738,41.425,22857.0
2017-04-17 12:25:00,48.62,48.62,48.54,48.55,35216.0,41.4335,41.4335,41.3653,41.3738,35216.0
2017-04-17 12:30:00,48.54,48.65,48.54,48.61,31599.0,41.3653,41.4591,41.3653,41.425,31599.0
2017-04-17 12:35:00,48.62,48.62,48.57,48.59,31005.0,41.4335,41.4335,41.3909,41.4079,31005.0
2017-04-17 12:40:00,48.59,48.65,48.58,48.6,38235.0,41.4079,41.4591,41.3994,41.4165,38235.0
2017-04-17 12:45:00,48.61,48.64,48.57,48.58,37103.0,41.425,41.4505,41.3909,41.3994,37103.0
2017-04-17 12:50:00,48.59,48.65,48.56,48.64,26657.0,41.4079,41.4591,41.3824,41.4505,26657.0
2017-04-17 12:55:00,48.64,48.69,48.63,48.65,37745.0,41.4505,41.4932,41.442,41.4591,37745.0
2017-04-17 13:00:00,48.65,48.66,48.62,48.62,24578.0,41.4591,41.4676,41.4335,41.4335,24578.0
2017-04-17 13:05:00,48.62,48.72,48.61,48.7,37280.0,41.4335,41.5187,41.425,41.5017,37280.0
2017-04-17 13:10:00,48.69,48.72,48.61,48.61,32526.0,41.4932,41.5187,41.425,41.425,32526.0
2017-04-17 13:15:00,48.62,48.65,48.57,48.58,47244.0,41.4335,41.4591,41.3909,41.3994,47244.0
2017-04-17 13:20:00,48.58,48.6,48.55,48.57,62042.0,41.3994,41.4165,41.3738,41.3909,62042.0
2017-04-17 13:25:00,48.56,48.6,48.54,48.58,36689.0,41.3824,41.4165,41.3653,41.3994,36689.0
2017-04-17 13:30:00,48.59,48.62,48.55,48.56,26980.0,41.4079,41.4335,41.3738,41.3824,26980.0
2017-04-17 13:35:00,48.57,48.58,48.53,48.57,49242.0,41.3909,41.3994,41.3568,41.3909,49242.0
2017-04-17 13:40:00,48.58,48.61,48.52,48.58,43873.0,41.3994,41.425,41.3483,41.3994,43873.0
2017-04-17 13:45:00,48.57,48.57,48.51,48.55,31249.0,41.3909,41.3909,41.3398,41.3738,31249.0
2017-04-17 13:50:00,48.55,48.56,48.51,48.53,25678.0,41.3738,41.3824,41.3398,41.3568,25678.0
2017-04-17 13:55:00,48.52,48.53,48.5,48.52,28575.0,41.3483,41.3568,41.3312,41.3483,28575.0
2017-04-17 14:00:00,48.52,48.55,48.5,48.53,34368.0,41.3483,41.3738,41.3312,41.3568,34368.0
2017-04-17 14:05:00,48.54,48.56,48.5,48.5,50239.0,41.3653,41.3824,41.3312,41.3312,50239.0
2017-04-17 14:10:00,48.51,48.55,48.5,48.53,42467.0,41.3398,41.3738,41.3312,41.3568,42467.0
2017-04-17 14:15:00,48.54,48.56,48.5,48.53,49722.0,41.3653,41.3824,41.3312,41.3568,49722.0
2017-04-17 14:20:00,48.53,48.57,48.51,48.54,30108.0,41.3568,41.3909,41.3398,41.3653,30108.0
2017-04-17 14:25:00,48.53,48.54,48.49,48.5,72447.0,41.3568,41.3653,41.3227,41.3312,72447.0
2017-04-17 14:30:00,48.51,48.55,48.5,48.53,29019.0,41.3398,41.3738,41.3312,41.3568,29019.0
2017-04-17 14:35:00,48.53,48.56,48.51,48.54,46068.0,41.3568,41.3824,41.3398,41.3653,46068.0
2017-04-17 14:40:00,48.54,48.55,48.49,48.5,64413.0,41.3653,41.3738,41.3227,41.3312,64413.0
2017-04-17 14:45:00,48.51,48.56,48.5,48.53,56266.0,41.3398,41.3824,41.3312,41.3568,56266.0
2017-04-17 14:50:00,48.52,48.52,48.48,48.5,45596.0,41.3483,41.3483,41.3142,41.3312,45596.0
2017-04-17 14:55:00,48.5,48.52,48.46,48.48,102993.0,41.3312,41.3483,41.2971,41.3142,102993.0
2017-04-17 15:00:00,48.48,48.54,48.47,48.5,71173.0,41.3142,41.3653,41.3057,41.3312,71173.0
2017-04-17 15:05:00,48.51,48.53,48.49,48.52,56801.0,41.3398,41.3568,41.3227,41.3483,56801.0
2017-04-17 15:10:00,48.52,48.53,48.46,48.49,43659.0,41.3483,41.3568,41.2971,41.3227,43659.0
2017-04-17 15:15:00,48.5,48.57,48.49,48.57,62460.0,41.3312,41.3909,41.3227,41.3909,62460.0
2017-04-17 15:20:00,48.58,48.65,48.56,48.64,60773.0,41.3994,41.4591,41.3824,41.4505,60773.0
2017-04-17 15:25:00,48.64,48.7,48.63,48.7,53232.0,41.4505,41.5017,41.442,41.5017,53232.0
2017-04-17 15:30:00,48.69,48.72,48.63,48.63,58426.0,41.4932,41.5187,41.442,41.442,58426.0
2017-04-17 15:35:00,48.64,48.71,48.63,48.7,82969.0,41.4505,41.5102,41.442,41.5017,82969.0
2017-04-17 15:40:00,48.71,48.73,48.67,48.69,82825.0,41.5102,41.5272,41.4761,41.4932,82825.0
2017-04-17 15:45:00,48.69,48.73,48.68,48.72,117451.0,41.4932,41.5272,41.4846,41.5187,117451.0
2017-04-17 15:50:00,48.73,48.77,48.7,48.76,120969.0,41.5272,41.5613,41.5017,41.5528,120969.0
2017-04-17 15:55:00,48.77,48.85,48.75,48.83,334161.0,41.5613,41.6295,41.5443,41.6125,334161.0
2017-04-18 09:30:00,48.47,48.47,48.29,48.42,100676.0,41.3057,41.3057,41.1523,41.2631,100676.0
2017-04-18 09:35:00,48.42,48.62,48.39,48.54,72328.0,41.2631,41.4335,41.2375,41.3653,72328.0
2017-04-18 09:40:00,48.54,48.54,48.44,48.54,42183.0,41.3653,41.3653,41.2801,41.3653,42183.0
2017-04-18 09:45:00,48.54,48.63,48.53,48.58,31356.0,41.3653,41.442,41.3568,41.3994,31356.0
2017-04-18 09:50:00,48.57,48.73,48.55,48.72,54614.0,41.3909,41.5272,41.3738,41.5187,54614.0
2017-04-18 09:55:00,48.71,48.82,48.7,48.75,47951.0,41.5102,41.6039,41.5017,41.5443,47951.0
2017-04-18 10:00:00,48.76,48.92,48.74,48.82,70965.0,41.5528,41.6892,41.5358,41.6039,70965.0
2017-04-18 10:05:00,48.82,48.88,48.78,48.85,55063.0,41.6039,41.6551,41.5698,41.6295,55063.0
2017-04-18 10:10:00,48.86,48.95,48.84,48.9,62094.0,41.638,41.7147,41.621,41.6721,62094.0
2017-04-18 10:15:00,48.89,48.95,48.78,48.82,82835.0,41.6636,41.7147,41.5698,41.6039,82835.0
2017-04-18 10:20:00,48.81,48.84,48.76,48.79,42528.0,41.5954,41.621,41.5528,41.5784,42528.0
2017-04-18 10:25:00,48.79,48.9,48.78,48.8,55038.0,41.5784,41.6721,41.5698,41.5869,55038.0
2017-04-18 10:30:00,48.8,48.85,48.77,48.8,61391.0,41.5869,41.6295,41.5613,41.5869,61391.0
2017-04-18 10:35:00,48.8,48.82,48.72,48.78,103999.0,41.5869,41.6039,41.5187,41.5698,103999.0
2017-04-18 10:40:00,48.76,48.85,48.71,48.84,49568.0,41.5528,41.6295,41.5102,41.621,49568.0
2017-04-18 10:45:00,48.84,48.87,48.78,48.84,51267.0,41.621,41.6465,41.5698,41.621,51267.0
2017-04-18 10:50:00,48.84,48.88,48.82,48.84,42142.0,41.621,41.6551,41.6039,41.621,42142.0
2017-04-18 10:55:00,48.83,48.84,48.78,48.83,34454.0,41.6125,41.621,41.5698,41.6125,34454.0
2017-04-18 11:00:00,48.84,48.87,48.78,48.81,73039.0,41.621,41.6465,41.5698,41.5954,73039.0
2017-04-18 11:05:00,48.8,48.84,48.79,48.84,29613.0,41.5869,41.621,41.5784,41.621,29613.0
2017-04-18 11:10:00,48.84,48.94,48.83,48.9,51303.0,41.621,41.7062,41.6125,41.6721,51303.0
2017-04-18 11:15:00,48.89,48.92,48.85,48.88,59249.0,41.6636,41.6892,41.6295,41.6551,59249.0
2017-04-18 11:20:00,48.87,48.89,48.81,48.88,73057.0,41.6465,41.6636,41.5954,41.6551,73057.0
2017-04-18 11:25:00,48.87,48.92,48.81,48.86,76801.0,41.6465,41.6892,41.5954,41.638,76801.0
2017-04-18 11:30:00,48.85,48.85,48.68,48.68,60303.0,41.6295,41.6295,41.4846,41.4846,60303.0
2017-04-18 11:35:00,48.68,48.68,48.57,48.59,71763.0,41.4846,41.4846,41.3909,41.4079,71763.0
2017-04-18 11:40:00,48.58,48.58,48.4,48.43,75863.0,41.3994,41.3994,41.246,41.2716,75863.0
2017-04-18 11:45:00,48.43,48.49,48.4,48.45,27997.0,41.2716,41.3227,41.246,41.2886,27997.0
2017-04-18 11:50:00,48.45,48.48,48.4,48.46,41125.0,41.2886,41.3142,41.246,41.2971,41125.0
2017-04-18 11:55:00,48.46,48.46,48.39,48.42,46487.0,41.2971,41.2971,41.2375,41.2631,46487.0
2017-04-18 12:00:00,48.42,48.51,48.34,48.51,89471.0,41.2631,41.3398,41.1949,41.3398,89471.0
2017-04-18 12:05:00,48.51,48.56,48.51,48.52,20515.0,41.3398,41.3824,41.3398,41.3483,20515.0
2017-04-18 12:10:00,48.53,48.56,48.42,48.52,64704.0,41.3568,41.3824,41.2631,41.3483,64704.0
2017-04-18 12:15:00,48.52,48.56,48.49,48.5,26801.0,41.3483,41.3824,41.3227,41.3312,26801.0
2017-04-18 12:20:00,48.5,48.59,48.49,48.57,22573.0,41.3312,41.4079,41.3227,41.3909,22573.0
2017-04-18 12:25:00,48.58,48.59,48.53,48.54,19403.0,41.3994,41.4079,41.3568,41.3653,19403.0
2017-04-18 12:30:00,48.53,48.58,48.51,48.57,18962.0,41.3568,41.3994,41.3398,41.3909,18962.0
2017-04-18 12:35:00,48.57,48.58,48.51,48.51,29031.0,41.3909,41.3994,41.3398,41.3398,29031.0
2017-04-18 12:40:00,48.51,48.59,48.51,48.58,28605.0,41.3398,41.4079,41.3398,41.3994,28605.0
2017-04-18 12:45:00,48.58,48.58,48.53,48.55,26238.0,41.3994,41.3994,41.3568,41.3738,26238.0
2017-04-18 12:50:00,48.56,48.61,48.55,48.58,29593.0,41.3824,41.425,41.3738,41.3994,29593.0
2017-04-18 12:55:00,48.58,48.59,48.5,48.51,27359.0,41.3994,41.4079,41.3312,41.3398,27359.0
2017-04-18 13:00:00,48.51,48.56,48.49,48.55,42746.0,41.3398,41.3824,41.3227,41.3738,42746.0
2017-04-18 13:05:00,48.54,48.58,48.52,48.57,30002.0,41.3653,41.3994,41.3483,41.3909,30002.0
2017-04-18 13:10:00,48.57,48.63,48.57,48.62,34473.0,41.3909,41.442,41.3909,41.4335,34473.0
2017-04-18 13:15:00,48.61,48.64,48.58,48.61,19576.0,41.425,41.4505,41.3994,41.425,19576.0
2017-04-18 13:20:00,48.62,48.63,48.58,48.59,21023.0,41.4335,41.442,41.3994,41.4079,21023.0
2017-04-18 13:25:00,48.58,48.64,48.58,48.64,45562.0,41.3994,41.4505,41.3994,41.4505,45562.0
2017-04-18 13:30:00,48.64,48.77,48.62,48.77,48838.0,41.4505,41.5613,41.4335,41.5613,48838.0
2017-04-18 13:35:00,48.77,48.84,48.76,48.81,34724.0,41.5613,41.621,41.5528,41.5954,34724.0
2017-04-18 13:40:00,48.81,48.85,48.78,48.8,51853.0,41.5954,41.6295,41.5698,41.5869,51853.0
2017-04-18 13:45:00,48.8,48.81,48.75,48.8,41803.0,41.5869,41.5954,41.5443,41.5869,41803.0
2017-04-18 13:50:00,48.81,48.81,48.73,48.73,24956.0,41.5954,41.5954,41.5272,41.5272,24956.0
2017-04-18 13:55:00,48.73,48.77,48.73,48.76,23376.0,41.5272,41.5613,41.5272,41.5528,23376.0
2017-04-18 14:00:00,48.76,48.84,48.76,48.83,31134.0,41.5528,41.621,41.5528,41.6125,31134.0
2017-04-18 14:05:00,48.83,48.85,48.79,48.83,41330.0,41.6125,41.6295,41.5784,41.6125,41330.0
2017-04-18 14:10:00,48.83,48.86,48.78,48.79,60397.0,41.6125,41.638,41.5698,41.5784,60397.0
2017-04-18 14:15:00,48.79,48.83,48.78,48.81,20403.0,41.5784,41.6125,41.5698,41.5954,20403.0
2017-04-18 14:20:00,48.81,48.82,48.76,48.81,25152.0,41.5954,41.6039,41.5528,41.5954,25152.0
2017-04-18 14:25:00,48.8,48.81,48.72,48.76,32566.0,41.5869,41.5954,41.5187,41.5528,32566.0
2017-04-18 14:30:00,48.76,48.79,48.76,48.78,19676.0,41.5528,41.5784,41.5528,41.5698,19676.0
2017-04-18 14:35:00,48.78,48.81,48.74,48.76,58961.0,41.5698,41.5954,41.5358,41.5528,58961.0
2017-04-18 14:40:00,48.76,48.81,48.71,48.71,62700.0,41.5528,41.5954,41.5102,41.5102,62700.0
2017-04-18 14:45:00,48.72,48.72,48.69,48.72,32322.0,41.5187,41.5187,41.4932,41.5187,32322.0
2017-04-18 14:50:00,48.73,48.75,48.68,48.71,35178.0,41.5272,41.5443,41.4846,41.5102,35178.0
2017-04-18 14:55:00,48.72,48.72,48.6,48.61,45291.0,41.5187,41.5187,41.4165,41.425,45291.0
2017-04-18 15:00:00,48.61,48.63,48.51,48.51,47124.0,41.425,41.442,41.3398,41.3398,47124.0
2017-04-18 15:05:00,48.52,48.56,48.51,48.54,30947.0,41.3483,41.3824,41.3398,41.3653,30947.0
2017-04-18 15:10:00,48.54,48.55,48.49,48.53,47970.0,41.3653,41.3738,41.3227,41.3568,47970.0
2017-04-18 15:15:00,48.54,48.54,48.46,48.53,45036.0,41.3653,41.3653,41.2971,41.3568,45036.0
2017-04-18 15:20:00,48.53,48.62,48.52,48.61,46811.0,41.3568,41.4335,41.3483,41.425,46811.0
2017-04-18 15:25:00,48.61,48.62,48.52,48.52,35404.0,41.425,41.4335,41.3483,41.3483,35404.0
2017-04-18 15:30:00,48.53,48.58,48.51,48.55,64547.0,41.3568,41.3994,41.3398,41.3738,64547.0
2017-04-18 15:35:00,48.55,48.55,48.49,48.52,70546.0,41.3738,41.3738,41.3227,41.3483,70546.0
2017-04-18 15:40:00,48.52,48.58,48.5,48.51,65064.0,41.3483,41.3994,41.3312,41.3398,65064.0
2017-04-18 15:45:00,48.51,48.57,48.5,48.53,96755.0,41.3398,41.3909,41.3312,41.3568,96755.0
2017-04-18 15:50:00,48.53,48.55,48.5,48.53,161972.0,41.3568,41.3738,41.3312,41.3568,161972.0
2017-04-18 15:55:00,48.53,48.58,48.51,48.53,348858.0,41.3568,41.3994,41.3398,41.3568,348858.0
2017-04-19 09:30:00,48.73,48.84,48.71,48.79,95522.0,41.5272,41.621,41.5102,41.5784,95522.0
2017-04-19 09:35:00,48.8,48.84,48.67,48.7,43156.0,41.5869,41.621,41.4761,41.5017,43156.0
2017-04-19 09:40:00,48.7,48.73,48.64,48.68,83945.0,41.5017,41.5272,41.4505,41.4846,83945.0
2017-04-19 09:45:00,48.67,48.67,48.56,48.56,52842.0,41.4761,41.4761,41.3824,41.3824,52842.0
2017-04-19 09:50:00,48.56,48.73,48.56,48.72,56013.0,41.3824,41.5272,41.3824,41.5187,56013.0
2017-04-19 09:55:00,48.72,48.78,48.67,48.69,41237.0,41.5187,41.5698,41.4761,41.4932,41237.0
2017-04-19 10:00:00,48.7,48.74,48.65,48.65,42553.0,41.5017,41.5358,41.4591,41.4591,42553.0
2017-04-19 10:05:00,48.66,48.69,48.6,48.64,46860.0,41.4676,41.4932,41.4165,41.4505,46860.0
2017-04-19 10:10:00,48.63,48.65,48.6,48.64,41652.0,41.442,41.4591,41.4165,41.4505,41652.0
2017-04-19 10:15:00,48.64,48.66,48.59,48.62,32717.0,41.4505,41.4676,41.4079,41.4335,32717.0
2017-04-19 10:20:00,48.62,48.62,48.5,48.52,60170.0,41.4335,41.4335,41.3312,41.3483,60170.0
2017-04-19 10:25:00,48.53,48.59,48.51,48.59,48569.0,41.3568,41.4079,41.3398,41.4079,48569.0
2017-04-19 10:30:00,48.6,48.68,48.48,48.53,91604.0,41.4165,41.4846,41.3142,41.3568,91604.0
2017-04-19 10:35:00,48.52,48.58,48.47,48.5,99442.0,41.3483,41.3994,41.3057,41.3312,99442.0
2017-04-19 10:40:00,48.49,48.52,48.37,48.38,75527.0,41.3227,41.3483,41.2204,41.229,75527.0
2017-04-19 10:45:00,48.38,48.45,48.31,48.31,57112.0,41.229,41.2886,41.1693,41.1693,57112.0
2017-04-19 10:50:00,48.32,48.41,48.31,48.39,57674.0,41.1778,41.2545,41.1693,41.2375,57674.0
2017-04-19 10:55:00,48.39,48.39,48.31,48.33,67508.0,41.2375,41.2375,41.1693,41.1864,67508.0
2017-04-19 11:00:00,48.32,48.4,48.31,48.36,74198.0,41.1778,41.246,41.1693,41.2119,74198.0
2017-04-19 11:05:00,48.36,48.44,48.36,48.38,58494.0,41.2119,41.2801,41.2119,41.229,58494.0
2017-04-19 11:10:00,48.38,48.43,48.34,48.42,52799.0,41.229,41.2716,41.1949,41.2631,52799.0
2017-04-19 11:15:00,48.42,48.42,48.33,48.35,235496.0,41.2631,41.2631,41.1864,41.2034,235496.0
2017-04-19 11:20:00,48.35,48.4,48.33,48.39,452595.0,41.2034,41.246,41.1864,41.2375,452595.0
2017-04-19 11:25:00,48.39,48.42,48.37,48.41,122411.0,41.2375,41.2631,41.2204,41.2545,122411.0
2017-04-19 11:30:00,48.4,48.41,48.34,48.37,68409.0,41.246,41.2545,41.1949,41.2204,68409.0
2017-04-19 11:35:00,48.37,48.39,48.31,48.37,117358.0,41.2204,41.2375,41.1693,41.2204,117358.0
2017-04-19 11:40:00,48.37,48.38,48.33,48.35,86922.0,41.2204,41.229,41.1864,41.2034,86922.0
2017-04-19 11:45:00,48.35,48.39,48.32,48.34,112919.0,41.2034,41.2375,41.1778,41.1949,112919.0
2017-04-19 11:50:00,48.34,48.34,48.2,48.2,88448.0,41.1949,41.1949,41.0756,41.0756,88448.0
2017-04-19 11:55:00,48.2,48.21,48.06,48.09,107633.0,41.0756,41.0841,40.9563,40.9818,107633.0
2017-04-19 12:00:00,48.1,48.1,48.01,48.02,88406.0,40.9904,40.9904,40.9137,40.9222,88406.0
2017-04-19 12:05:00,48.02,48.02,47.87,47.88,140477.0,40.9222,40.9222,40.7944,40.8029,140477.0
2017-04-19 12:10:00,47.88,48.02,47.87,47.96,117284.0,40.8029,40.9222,40.7944,40.8711,117284.0
2017-04-19 12:15:00,47.96,48.0,47.95,47.97,74821.0,40.8711,40.9051,40.8625,40.8796,74821.0
2017-04-19 12:20:00,47.97,48.03,47.96,47.99,125020.0,40.8796,40.9307,40.8711,40.8966,125020.0
2017-04-19 12:25:00,47.99,48.04,47.99,48.04,65264.0,40.8966,40.9392,40.8966,40.9392,65264.0
2017-04-19 12:30:00,48.02,48.1,48.01,48.07,96112.0,40.9222,40.9904,40.9137,40.9648,96112.0
2017-04-19 12:35:00,48.08,48.08,48.03,48.06,134043.0,40.9733,40.9733,40.9307,40.9563,134043.0
2017-04-19 12:40:00,48.07,48.08,48.02,48.06,36800.0,40.9648,40.9733,40.9222,40.9563,36800.0
2017-04-19 12:45:00,48.05,48.07,48.03,48.04,33161.0,40.9477,40.9648,40.9307,40.9392,33161.0
2017-04-19 12:50:00,48.04,48.06,48.02,48.04,59336.0,40.9392,40.9563,40.9222,40.9392,59336.0
2017-04-19 12:55:00,48.05,48.05,48.01,48.04,52495.0,40.9477,40.9477,40.9137,40.9392,52495.0
2017-04-19 13:00:00,48.04,48.04,47.99,48.0,33332.0,40.9392,40.9392,40.8966,40.9051,33332.0
2017-04-19 13:05:00,47.99,47.99,47.9,47.9,39713.0,40.8966,40.8966,40.8199,40.8199,39713.0
2017-04-19 13:10:00,47.9,47.93,47.81,47.82,69620.0,40.8199,40.8455,40.7432,40.7517,69620.0
2017-04-19 13:15:00,47.82,47.86,47.81,47.84,83539.0,40.7517,40.7858,40.7432,40.7688,83539.0
2017-04-19 13:20:00,47.84,47.92,47.82,47.85,67694.0,40.7688,40.837,40.7517,40.7773,67694.0
2017-04-19 13:25:00,47.85,47.89,47.78,47.8,78717.0,40.7773,40.8114,40.7177,40.7347,78717.0
2017-04-19 13:30:00,47.8,47.83,47.78,47.82,50624.0,40.7347,40.7603,40.7177,40.7517,50624.0
2017-04-19 13:35:00,47.81,47.81,47.73,47.73,48655.0,40.7432,40.7432,40.675,40.675,48655.0
2017-04-19 13:40:00,47.74,47.76,47.69,47.73,102954.0,40.6836,40.7006,40.641,40.675,102954.0
2017-04-19 13:45:00,47.73,47.73,47.65,47.66,61449.0,40.675,40.675,40.6069,40.6154,61449.0
2017-04-19 13:50:00,47.66,47.67,47.61,47.63,118748.0,40.6154,40.6239,40.5728,40.5898,118748.0
2017-04-19 13:55:00,47.63,47.64,47.53,47.55,91826.0,40.5898,40.5984,40.5046,40.5217,91826.0
2017-04-19 14:00:00,47.57,47.59,47.47,47.48,80346.0,40.5387,40.5557,40.4535,40.462,80346.0
2017-04-19 14:05:00,47.47,47.47,47.38,47.39,174244.0,40.4535,40.4535,40.3768,40.3853,174244.0
2017-04-19 14:10:00,47.4,47.42,47.36,47.37,184101.0,40.3938,40.4109,40.3597,40.3683,184101.0
2017-04-19 14:15:00,47.37,47.38,47.31,47.35,124677.0,40.3683,40.3768,40.3171,40.3512,124677.0
2017-04-19 14:20:00,47.36,47.36,47.3,47.33,153692.0,40.3597,40.3597,40.3086,40.3342,153692.0
2017-04-19 14:25:00,47.33,47.42,47.33,47.4,132741.0,40.3342,40.4109,40.3342,40.3938,132741.0
2017-04-19 14:30:00,47.4,47.41,47.36,47.37,102594.0,40.3938,40.4023,40.3597,40.3683,102594.0
2017-04-19 14:35:00,47.37,47.54,47.36,47.53,104698.0,40.3683,40.5131,40.3597,40.5046,104698.0
2017-04-19 14:40:00,47.53,47.56,47.43,47.45,61596.0,40.5046,40.5302,40.4194,40.4364,61596.0
2017-04-19 14:45:00,47.45,47.46,47.38,47.39,62314.0,40.4364,40.445,40.3768,40.3853,62314.0
2017-04-19 14:50:00,47.4,47.41,47.31,47.37,110896.0,40.3938,40.4023,40.3171,40.3683,110896.0
2017-04-19 14:55:00,47.37,47.45,47.36,47.43,41770.0,40.3683,40.4364,40.3597,40.4194,41770.0
2017-04-19 15:00:00,47.43,47.43,47.34,47.34,97623.0,40.4194,40.4194,40.3427,40.3427,97623.0
2017-04-19 15:05:00,47.34,47.37,47.3,47.3,118870.0,40.3427,40.3683,40.3086,40.3086,118870.0
2017-04-19 15:10:00,47.31,47.4,47.3,47.39,56608.0,40.3171,40.3938,40.3086,40.3853,56608.0
2017-04-19 15:15:00,47.38,47.45,47.38,47.45,55375.0,40.3768,40.4364,40.3768,40.4364,55375.0
2017-04-19 15:20:00,47.45,47.47,47.4,47.47,80880.0,40.4364,40.4535,40.3938,40.4535,80880.0
2017-04-19 15:25:00,47.47,47.47,47.35,47.37,71184.0,40.4535,40.4535,40.3512,40.3683,71184.0
2017-04-19 15:30:00,47.37,47.37,47.28,47.28,138066.0,40.3683,40.3683,40.2916,40.2916,138066.0
2017-04-19 15:35:00,47.28,47.35,47.28,47.32,151288.0,40.2916,40.3512,40.2916,40.3256,151288.0
2017-04-19 15:40:00,47.31,47.32,47.22,47.24,177541.0,40.3171,40.3256,40.2404,40.2575,177541.0
2017-04-19 15:45:00,47.24,47.27,47.15,47.2,347104.0,40.2575,40.283,40.1808,40.2234,347104.0
2017-04-19 15:50:00,47.2,47.23,47.17,47.22,359947.0,40.2234,40.249,40.1978,40.2404,359947.0
2017-04-19 15:55:00,47.22,47.45,47.22,47.44,705147.0,40.2404,40.4364,40.2404,40.4279,705147.0
2017-04-20 09:30:00,47.82,47.89,47.58,47.69,211872.0,40.7517,40.8114,40.5472,40.641,211872.0
2017-04-20 09:35:00,47.69,47.91,47.68,47.89,158340.0,40.641,40.8284,40.6324,40.8114,158340.0
2017-04-20 09:40:00,47.89,47.94,47.79,47.94,119905.0,40.8114,40.854,40.7262,40.854,119905.0
2017-04-20 09:45:00,47.95,47.95,47.73,47.78,131538.0,40.8625,40.8625,40.675,40.7177,131538.0
2017-04-20 09:50:00,47.77,47.98,47.77,47.92,109286.0,40.7091,40.8881,40.7091,40.837,109286.0
2017-04-20 09:55:00,47.92,47.92,47.77,47.9,80932.0,40.837,40.837,40.7091,40.8199,80932.0
2017-04-20 10:00:00,47.9,48.04,47.89,47.95,95673.0,40.8199,40.9392,40.8114,40.8625,95673.0
2017-04-20 10:05:00,47.95,48.16,47.93,48.16,83204.0,40.8625,41.0415,40.8455,41.0415,83204.0
2017-04-20 10:10:00,48.17,48.26,48.15,48.19,148669.0,41.05,41.1267,41.033,41.0671,148669.0
2017-04-20 10:15:00,48.18,48.25,48.09,48.14,65557.0,41.0585,41.1182,40.9818,41.0244,65557.0
2017-04-20 10:20:00,48.14,48.26,48.12,48.18,74514.0,41.0244,41.1267,41.0074,41.0585,74514.0
2017-04-20 10:25:00,48.19,48.2,48.05,48.05,43418.0,41.0671,41.0756,40.9477,40.9477,43418.0
2017-04-20 10:30:00,48.05,48.13,48.01,48.04,58957.0,40.9477,41.0159,40.9137,40.9392,58957.0
2017-04-20 10:35:00,48.05,48.06,47.97,48.0,92451.0,40.9477,40.9563,40.8796,40.9051,92451.0
2017-04-20 10:40:00,48.0,48.0,47.93,47.98,47065.0,40.9051,40.9051,40.8455,40.8881,47065.0
2017-04-20 10:45:00,47.98,48.02,47.95,47.97,35452.0,40.8881,40.9222,40.8625,40.8796,35452.0
2017-04-20 10:50:00,47.97,48.05,47.96,47.97,34723.0,40.8796,40.9477,40.8711,40.8796,34723.0
2017-04-20 10:55:00,47.96,47.98,47.9,47.92,33084.0,40.8711,40.8881,40.8199,40.837,33084.0
2017-04-20 11:00:00,47.92,47.94,47.83,47.84,30993.0,40.837,40.854,40.7603,40.7688,30993.0
2017-04-20 11:05:00,47.84,47.88,47.78,47.87,69965.0,40.7688,40.8029,40.7177,40.7944,69965.0
2017-04-20 11:10:00,47.87,47.88,47.77,47.8,71591.0,40.7944,40.8029,40.7091,40.7347,71591.0
2017-04-20 11:15:00,47.8,47.82,47.7,47.79,60601.0,40.7347,40.7517,40.6495,40.7262,60601.0
2017-04-20 11:20:00,47.79,47.79,47.68,47.72,138405.0,40.7262,40.7262,40.6324,40.6665,138405.0
2017-04-20 11:25:00,47.72,47.89,47.72,47.87,132925.0,40.6665,40.8114,40.6665,40.7944,132925.0
2017-04-20 11:30:00,47.87,47.94,47.85,47.91,48038.0,40.7944,40.854,40.7773,40.8284,48038.0
2017-04-20 11:35:00,47.92,48.01,47.9,47.98,44046.0,40.837,40.9137,40.8199,40.8881,44046.0
2017-04-20 11:40:00,47.97,47.97,47.86,47.91,26020.0,40.8796,40.8796,40.7858,40.8284,26020.0
2017-04-20 11:45:00,47.91,48.1,47.91,48.08,77403.0,40.8284,40.9904,40.8284,40.9733,77403.0
2017-04-20 11:50:00,48.08,48.17,48.04,48.11,98972.0,40.9733,41.05,40.9392,40.9989,98972.0
2017-04-20 11:55:00,48.11,48.18,48.08,48.12,56219.0,40.9989,41.0585,40.9733,41.0074,56219.0
2017-04-20 12:00:00,48.12,48.18,48.1,48.13,57304.0,41.0074,41.0585,40.9904,41.0159,57304.0
2017-04-20 12:05:00,48.12,48.14,48.04,48.08,26860.0,41.0074,41.0244,40.9392,40.9733,26860.0
2017-04-20 12:10:00,48.09,48.11,48.02,48.07,33713.0,40.9818,40.9989,40.9222,40.9648,33713.0
2017-04-20 12:15:00,48.07,48.11,48.05,48.1,48994.0,40.9648,40.9989,40.9477,40.9904,48994.0
2017-04-20 12:20:00,48.1,48.14,48.09,48.11,21747.0,40.9904,41.0244,40.9818,40.9989,21747.0
2017-04-20 12:25:00,48.12,48.15,48.1,48.1,24380.0,41.0074,41.033,40.9904,40.9904,24380.0
2017-04-20 12:30:00,48.1,48.18,48.09,48.13,25895.0,40.9904,41.0585,40.9818,41.0159,25895.0
2017-04-20 12:35:00,48.12,48.13,48.09,48.1,18482.0,41.0074,41.0159,40.9818,40.9904,18482.0
2017-04-20 12:40:00,48.1,48.15,48.09,48.14,31187.0,40.9904,41.033,40.9818,41.0244,31187.0
2017-04-20 12:45:00,48.14,48.15,48.11,48.14,16294.0,41.0244,41.033,40.9989,41.0244,16294.0
2017-04-20 12:50:00,48.14,48.15,48.1,48.15,25294.0,41.0244,41.033,40.9904,41.033,25294.0
2017-04-20 12:55:00,48.16,48.16,48.07,48.09,155108.0,41.0415,41.0415,40.9648,40.9818,155108.0
2017-04-20 13:00:00,48.08,48.14,48.07,48.09,121619.0,40.9733,41.0244,40.9648,40.9818,121619.0
2017-04-20 13:05:00,48.09,48.11,47.94,47.99,115634.0,40.9818,40.9989,40.854,40.8966,115634.0
2017-04-20 13:10:00,47.99,48.01,47.91,47.95,29647.0,40.8966,40.9137,40.8284,40.8625,29647.0
2017-04-20 13:15:00,47.95,47.98,47.92,47.93,20482.0,40.8625,40.8881,40.837,40.8455,20482.0
2017-04-20 13:20:00,47.93,47.99,47.92,47.98,30800.0,40.8455,40.8966,40.837,40.8881,30800.0
2017-04-20 13:25:00,47.97,48.13,47.95,48.09,72175.0,40.8796,41.0159,40.8625,40.9818,72175.0
2017-04-20 13:30:00,48.08,48.09,48.02,48.04,29862.0,40.9733,40.9818,40.9222,40.9392,29862.0
2017-04-20 13:35:00,48.05,48.08,48.01,48.04,39111.0,40.9477,40.9733,40.9137,40.9392,39111.0
2017-04-20 13:40:00,48.03,48.04,47.99,47.99,21986.0,40.9307,40.9392,40.8966,40.8966,21986.0
2017-04-20 13:45:00,47.99,48.03,47.99,48.02,20999.0,40.8966,40.9307,40.8966,40.9222,20999.0
2017-04-20 13:50:00,48.03,48.09,48.03,48.06,41036.0,40.9307,40.9818,40.9307,40.9563,41036.0
2017-04-20 13:55:00,48.07,48.1,48.06,48.1,20209.0,40.9648,40.9904,40.9563,40.9904,20209.0
2017-04-20 14:00:00,48.1,48.13,48.06,48.08,37184.0,40.9904,41.0159,40.9563,40.9733,37184.0
2017-04-20 14:05:00,48.08,48.08,48.04,48.06,23500.0,40.9733,40.9733,40.9392,40.9563,23500.0
2017-04-20 14:10:00,48.06,48.12,48.02,48.11,27856.0,40.9563,41.0074,40.9222,40.9989,27856.0
2017-04-20 14:15:00,48.11,48.14,48.08,48.09,22251.0,40.9989,41.0244,40.9733,40.9818,22251.0
2017-04-20 14:20:00,48.09,48.13,48.06,48.12,34388.0,40.9818,41.0159,40.9563,41.0074,34388.0
2017-04-20 14:25:00,48.11,48.16,48.09,48.11,40493.0,40.9989,41.0415,40.9818,40.9989,40493.0
2017-04-20 14:30:00,48.11,48.11,48.02,48.08,33230.0,40.9989,40.9989,40.9222,40.9733,33230.0
2017-04-20 14:35:00,48.07,48.1,48.03,48.06,29058.0,40.9648,40.9904,40.9307,40.9563,29058.0
2017-04-20 14:40:00,48.06,48.08,48.02,48.03,38176.0,40.9563,40.9733,40.9222,40.9307,38176.0
2017-04-20 14:45:00,48.03,48.05,48.0,48.05,32898.0,40.9307,40.9477,40.9051,40.9477,32898.0
2017-04-20 14:50:00,48.05,48.06,47.99,48.0,25256.0,40.9477,40.9563,40.8966,40.9051,25256.0
2017-04-20 14:55:00,48.0,48.03,47.96,47.97,27703.0,40.9051,40.9307,40.8711,40.8796,27703.0
2017-04-20 15:00:00,47.97,48.0,47.95,47.99,31872.0,40.8796,40.9051,40.8625,40.8966,31872.0
2017-04-20 15:05:00,47.99,47.99,47.89,47.91,41949.0,40.8966,40.8966,40.8114,40.8284,41949.0
2017-04-20 15:10:00,47.91,47.95,47.9,47.93,27790.0,40.8284,40.8625,40.8199,40.8455,27790.0
2017-04-20 15:15:00,47.92,47.92,47.85,47.85,37853.0,40.837,40.837,40.7773,40.7773,37853.0
2017-04-20 15:20:00,47.85,47.86,47.73,47.76,56855.0,40.7773,40.7858,40.675,40.7006,56855.0
2017-04-20 15:25:00,47.75,47.76,47.7,47.73,68789.0,40.6921,40.7006,40.6495,40.675,68789.0
2017-04-20 15:30:00,47.73,47.86,47.73,47.84,128732.0,40.675,40.7858,40.675,40.7688,128732.0
2017-04-20 15:35:00,47.84,47.87,47.79,47.87,137775.0,40.7688,40.7944,40.7262,40.7944,137775.0
2017-04-20 15:40:00,47.87,47.9,47.84,47.86,102292.0,40.7944,40.8199,40.7688,40.7858,102292.0
2017-04-20 15:45:00,47.86,47.87,47.81,47.86,99334.0,40.7858,40.7944,40.7432,40.7858,99334.0
2017-04-20 15:50:00,47.86,47.93,47.84,47.87,215044.0,40.7858,40.8455,40.7688,40.7944,215044.0
2017-04-20 15:55:00,47.87,47.87,47.68,47.7,593483.0,40.7944,40.7944,40.6324,40.6495,593483.0
2017-04-21 09:30:00,47.15,47.22,46.78,47.21,820920.0,40.1808,40.2404,39.8655,40.2319,820920.0
2017-04-21 09:35:00,47.21,47.48,47.15,47.46,261897.0,40.2319,40.462,40.1808,40.445,261897.0
2017-04-21 09:40:00,47.46,47.66,47.4,47.6,120562.0,40.445,40.6154,40.3938,40.5643,120562.0
2017-04-21 09:45:00,47.59,47.6,47.26,47.31,171206.0,40.5557,40.5643,40.2745,40.3171,171206.0
2017-04-21 09:50:00,47.31,47.39,47.2,47.23,106734.0,40.3171,40.3853,40.2234,40.249,106734.0
2017-04-21 09:55:00,47.24,47.3,47.09,47.1,83783.0,40.2575,40.3086,40.1296,40.1382,83783.0
2017-04-21 10:00:00,47.12,47.34,47.08,47.23,150894.0,40.1552,40.3427,40.1211,40.249,150894.0
2017-04-21 10:05:00,47.23,47.23,47.11,47.15,104556.0,40.249,40.249,40.1467,40.1808,104556.0
2017-04-21 10:10:00,47.16,47.18,47.1,47.16,63118.0,40.1893,40.2063,40.1382,40.1893,63118.0
2017-04-21 10:15:00,47.16,47.23,47.14,47.2,66705.0,40.1893,40.249,40.1723,40.2234,66705.0
2017-04-21 10:20:00,47.2,47.37,47.19,47.35,122865.0,40.2234,40.3683,40.2149,40.3512,122865.0
2017-04-21 10:25:00,47.34,47.39,47.31,47.37,413381.0,40.3427,40.3853,40.3171,40.3683,413381.0
2017-04-21 10:30:00,47.37,47.49,47.36,47.4,79323.0,40.3683,40.4705,40.3597,40.3938,79323.0
2017-04-21 10:35:00,47.4,47.41,47.33,47.38,112084.0,40.3938,40.4023,40.3342,40.3768,112084.0
2017-04-21 10:40:00,47.39,47.48,47.34,47.43,88906.0,40.3853,40.462,40.3427,40.4194,88906.0
2017-04-21 10:45:00,47.44,47.56,47.43,47.52,88380.0,40.4279,40.5302,40.4194,40.4961,88380.0
2017-04-21 10:50:00,47.52,47.52,47.36,47.41,96853.0,40.4961,40.4961,40.3597,40.4023,96853.0
2017-04-21 10:55:00,47.41,47.44,47.32,47.42,128517.0,40.4023,40.4279,40.3256,40.4109,128517.0
2017-04-21 11:00:00,47.42,47.42,47.27,47.28,123935.0,40.4109,40.4109,40.283,40.2916,123935.0
2017-04-21 11:05:00,47.28,47.28,47.2,47.25,100117.0,40.2916,40.2916,40.2234,40.266,100117.0
2017-04-21 11:10:00,47.24,47.24,47.14,47.14,49973.0,40.2575,40.2575,40.1723,40.1723,49973.0
2017-04-21 11:15:00,47.14,47.19,47.09,47.17,107690.0,40.1723,40.2149,40.1296,40.1978,107690.0
2017-04-21 11:20:00,47.18,47.19,47.08,47.09,71977.0,40.2063,40.2149,40.1211,40.1296,71977.0
2017-04-21 11:25:00,47.1,47.15,47.06,47.07,117741.0,40.1382,40.1808,40.1041,40.1126,117741.0
2017-04-21 11:30:00,47.07,47.07,46.95,46.97,148636.0,40.1126,40.1126,40.0103,40.0274,148636.0
2017-04-21 11:35:00,46.97,46.99,46.79,46.8,156932.0,40.0274,40.0444,39.874,39.8825,156932.0
2017-04-21 11:40:00,46.82,47.0,46.79,46.99,164872.0,39.8996,40.0529,39.874,40.0444,164872.0
2017-04-21 11:45:00,47.0,47.25,46.99,47.25,118816.0,40.0529,40.266,40.0444,40.266,118816.0
2017-04-21 11:50:00,47.25,47.34,47.15,47.3,133700.0,40.266,40.3427,40.1808,40.3086,133700.0
2017-04-21 11:55:00,47.3,47.3,47.14,47.14,52987.0,40.3086,40.3086,40.1723,40.1723,52987.0
2017-04-21 12:00:00,47.14,47.16,47.04,47.08,55547.0,40.1723,40.1893,40.087,40.1211,55547.0
2017-04-21 12:05:00,47.07,47.14,47.03,47.11,51957.0,40.1126,40.1723,40.0785,40.1467,51957.0
2017-04-21 12:10:00,47.11,47.21,47.07,47.08,72297.0,40.1467,40.2319,40.1126,40.1211,72297.0
2017-04-21 12:15:00,47.1,47.14,47.03,47.08,50272.0,40.1382,40.1723,40.0785,40.1211,50272.0
2017-04-21 12:20:00,47.08,47.13,47.03,47.03,48189.0,40.1211,40.1637,40.0785,40.0785,48189.0
2017-04-21 12:25:00,47.03,47.13,47.01,47.05,51038.0,40.0785,40.1637,40.0615,40.0956,51038.0
2017-04-21 12:30:00,47.05,47.12,47.04,47.11,34255.0,40.0956,40.1552,40.087,40.1467,34255.0
2017-04-21 12:35:00,47.11,47.14,47.08,47.11,30089.0,40.1467,40.1723,40.1211,40.1467,30089.0
2017-04-21 12:40:00,47.11,47.15,47.09,47.09,55327.0,40.1467,40.1808,40.1296,40.1296,55327.0
2017-04-21 12:45:00,47.09,47.1,47.02,47.09,139124.0,40.1296,40.1382,40.07,40.1296,139124.0
2017-04-21 12:50:00,47.1,47.13,47.07,47.09,94380.0,40.1382,40.1637,40.1126,40.1296,94380.0
2017-04-21 12:55:00,47.09,47.15,47.09,47.1,57305.0,40.1296,40.1808,40.1296,40.1382,57305.0
2017-04-21 13:00:00,47.11,47.12,47.05,47.08,70479.0,40.1467,40.1552,40.0956,40.1211,70479.0
2017-04-21 13:05:00,47.08,47.1,47.05,47.06,46801.0,40.1211,40.1382,40.0956,40.1041,46801.0
2017-04-21 13:10:00,47.06,47.07,46.92,47.02,99972.0,40.1041,40.1126,39.9848,40.07,99972.0
2017-04-21 13:15:00,47.02,47.04,46.99,47.02,99110.0,40.07,40.087,40.0444,40.07,99110.0
2017-04-21 13:20:00,47.02,47.05,46.99,47.03,221090.0,40.07,40.0956,40.0444,40.0785,221090.0
2017-04-21 13:25:00,47.02,47.07,46.98,46.98,116136.0,40.07,40.1126,40.0359,40.0359,116136.0
2017-04-21 13:30:00,46.98,46.99,46.95,46.98,39138.0,40.0359,40.0444,40.0103,40.0359,39138.0
2017-04-21 13:35:00,46.97,47.01,46.91,47.0,66915.0,40.0274,40.0615,39.9763,40.0529,66915.0
2017-04-21 13:40:00,47.0,47.05,46.97,47.04,128681.0,40.0529,40.0956,40.0274,40.087,128681.0
2017-04-21 13:45:00,47.04,47.05,47.01,47.04,92622.0,40.087,40.0956,40.0615,40.087,92622.0
2017-04-21 13:50:00,47.03,47.12,47.02,47.09,92026.0,40.0785,40.1552,40.07,40.1296,92026.0
2017-04-21 13:55:00,47.09,47.22,47.08,47.15,128894.0,40.1296,40.2404,40.1211,40.1808,128894.0
2017-04-21 14:00:00,47.15,47.19,47.09,47.11,111676.0,40.1808,40.2149,40.1296,40.1467,111676.0
2017-04-21 14:05:00,47.11,47.16,47.1,47.13,104987.0,40.1467,40.1893,40.1382,40.1637,104987.0
2017-04-21 14:10:00,47.14,47.21,47.13,47.15,163982.0,40.1723,40.2319,40.1637,40.1808,163982.0
2017-04-21 14:15:00,47.15,47.19,47.14,47.19,73594.0,40.1808,40.2149,40.1723,40.2149,73594.0
2017-04-21 14:20:00,47.19,47.2,47.11,47.15,129872.0,40.2149,40.2234,40.1467,40.1808,129872.0
2017-04-21 14:25:00,47.16,47.19,47.14,47.15,209269.0,40.1893,40.2149,40.1723,40.1808,209269.0
2017-04-21 14:30:00,47.15,47.29,47.15,47.29,76896.0,40.1808,40.3001,40.1808,40.3001,76896.0
2017-04-21 14:35:00,47.29,47.34,47.23,47.32,150971.0,40.3001,40.3427,40.249,40.3256,150971.0
2017-04-21 14:40:00,47.32,47.42,47.3,47.41,79667.0,40.3256,40.4109,40.3086,40.4023,79667.0
2017-04-21 14:45:00,47.41,47.42,47.35,47.35,63359.0,40.4023,40.4109,40.3512,40.3512,63359.0
2017-04-21 14:50:00,47.35,47.39,47.32,47.38,77823.0,40.3512,40.3853,40.3256,40.3768,77823.0
2017-04-21 14:55:00,47.38,47.39,47.35,47.37,120616.0,40.3768,40.3853,40.3512,40.3683,120616.0
2017-04-21 15:00:00,47.37,47.4,47.34,47.34,155781.0,40.3683,40.3938,40.3427,40.3427,155781.0
2017-04-21 15:05:00,47.34,47.34,47.23,47.23,146027.0,40.3427,40.3427,40.249,40.249,146027.0
2017-04-21 15:10:00,47.23,47.32,47.22,47.3,146475.0,40.249,40.3256,40.2404,40.3086,146475.0
2017-04-21 15:15:00,47.29,47.33,47.24,47.24,102644.0,40.3001,40.3342,40.2575,40.2575,102644.0
2017-04-21 15:20:00,47.25,47.29,47.23,47.28,103225.0,40.266,40.3001,40.249,40.2916,103225.0
2017-04-21 15:25:00,47.28,47.32,47.25,47.28,154894.0,40.2916,40.3256,40.266,40.2916,154894.0
2017-04-21 15:30:00,47.28,47.34,47.26,47.28,116123.0,40.2916,40.3427,40.2745,40.2916,116123.0
2017-04-21 15:35:00,47.27,47.4,47.26,47.38,134952.0,40.283,40.3938,40.2745,40.3768,134952.0
2017-04-21 15:40:00,47.38,47.42,47.32,47.37,229572.0,40.3768,40.4109,40.3256,40.3683,229572.0
2017-04-21 15:45:00,47.37,47.51,47.37,47.48,194887.0,40.3683,40.4876,40.3683,40.462,194887.0
2017-04-21 15:50:00,47.48,47.49,47.41,47.41,232202.0,40.462,40.4705,40.4023,40.4023,232202.0
2017-04-21 15:55:00,47.41,47.49,47.12,47.16,819763.0,40.4023,40.4705,40.1552,40.1893,819763.0
2017-04-24 09:30:00,47.21,47.8,47.11,47.36,511944.0,40.2319,40.7347,40.1467,40.3597,511944.0
2017-04-24 09:35:00,47.32,47.54,46.92,47.43,352738.0,40.3256,40.5131,39.9848,40.4194,352738.0
2017-04-24 09:40:00,47.45,47.6,47.28,47.43,240211.0,40.4364,40.5643,40.2916,40.4194,240211.0
2017-04-24 09:45:00,47.41,47.66,47.4,47.44,240268.0,40.4023,40.6154,40.3938,40.4279,240268.0
2017-04-24 09:50:00,47.43,47.54,47.25,47.29,224924.0,40.4194,40.5131,40.266,40.3001,224924.0
2017-04-24 09:55:00,47.31,47.48,47.22,47.42,134448.0,40.3171,40.462,40.2404,40.4109,134448.0
2017-04-24 10:00:00,47.39,47.63,47.28,47.57,119918.0,40.3853,40.5898,40.2916,40.5387,119918.0
2017-04-24 10:05:00,47.55,47.57,47.4,47.43,103880.0,40.5217,40.5387,40.3938,40.4194,103880.0
2017-04-24 10:10:00,47.44,47.71,47.42,47.71,110282.0,40.4279,40.658,40.4109,40.658,110282.0
2017-04-24 10:15:00,47.7,47.87,47.62,47.84,168052.0,40.6495,40.7944,40.5813,40.7688,168052.0
2017-04-24 10:20:00,47.85,47.98,47.76,47.76,145297.0,40.7773,40.8881,40.7006,40.7006,145297.0
2017-04-24 10:25:00,47.76,47.83,47.68,47.77,107490.0,40.7006,40.7603,40.6324,40.7091,107490.0
2017-04-24 10:30:00,47.77,47.87,47.76,47.78,103833.0,40.7091,40.7944,40.7006,40.7177,103833.0
2017-04-24 10:35:00,47.78,47.79,47.62,47.63,85057.0,40.7177,40.7262,40.5813,40.5898,85057.0
2017-04-24 10:40:00,47.63,47.63,47.41,47.57,186318.0,40.5898,40.5898,40.4023,40.5387,186318.0
2017-04-24 10:45:00,47.57,47.65,47.49,47.62,93796.0,40.5387,40.6069,40.4705,40.5813,93796.0
2017-04-24 10:50:00,47.6,47.61,47.49,47.51,171801.0,40.5643,40.5728,40.4705,40.4876,171801.0
2017-04-24 10:55:00,47.51,47.58,47.47,47.57,63147.0,40.4876,40.5472,40.4535,40.5387,63147.0
2017-04-24 11:00:00,47.56,47.62,47.47,47.5,80444.0,40.5302,40.5813,40.4535,40.479,80444.0
2017-04-24 11:05:00,47.49,47.57,47.49,47.5,123742.0,40.4705,40.5387,40.4705,40.479,123742.0
2017-04-24 11:10:00,47.5,47.59,47.5,47.56,92448.0,40.479,40.5557,40.479,40.5302,92448.0
2017-04-24 11:15:00,47.56,47.57,47.43,47.44,64649.0,40.5302,40.5387,40.4194,40.4279,64649.0
2017-04-24 11:20:00,47.45,47.5,47.34,47.39,138809.0,40.4364,40.479,40.3427,40.3853,138809.0
2017-04-24 11:25:00,47.39,47.42,47.36,47.41,65218.0,40.3853,40.4109,40.3597,40.4023,65218.0
2017-04-24 11:30:00,47.4,47.41,47.27,47.3,93448.0,40.3938,40.4023,40.283,40.3086,93448.0
2017-04-24 11:35:00,47.31,47.34,47.23,47.24,105257.0,40.3171,40.3427,40.249,40.2575,105257.0
2017-04-24 11:40:00,47.25,47.3,47.16,47.27,128243.0,40.266,40.3086,40.1893,40.283,128243.0
2017-04-24 11:45:00,47.27,47.28,47.19,47.26,83455.0,40.283,40.2916,40.2149,40.2745,83455.0
2017-04-24 11:50:00,47.27,47.27,47.18,47.24,85265.0,40.283,40.283,40.2063,40.2575,85265.0
2017-04-24 11:55:00,47.24,47.25,47.12,47.12,132451.0,40.2575,40.266,40.1552,40.1552,132451.0
2017-04-24 12:00:00,47.13,47.23,47.13,47.19,158019.0,40.1637,40.249,40.1637,40.2149,158019.0
2017-04-24 12:05:00,47.2,47.23,47.14,47.21,94733.0,40.2234,40.249,40.1723,40.2319,94733.0
2017-04-24 12:10:00,47.22,47.29,47.22,47.25,81910.0,40.2404,40.3001,40.2404,40.266,81910.0
2017-04-24 12:15:00,47.25,47.28,47.2,47.28,44919.0,40.266,40.2916,40.2234,40.2916,44919.0
2017-04-24 12:20:00,47.28,47.37,47.28,47.36,67406.0,40.2916,40.3683,40.2916,40.3597,67406.0
2017-04-24 12:25:00,47.36,47.42,47.35,47.37,52684.0,40.3597,40.4109,40.3512,40.3683,52684.0
2017-04-24 12:30:00,47.37,47.4,47.34,47.38,34245.0,40.3683,40.3938,40.3427,40.3768,34245.0
2017-04-24 12:35:00,47.37,47.41,47.35,47.37,68143.0,40.3683,40.4023,40.3512,40.3683,68143.0
2017-04-24 12:40:00,47.36,47.47,47.35,47.46,42965.0,40.3597,40.4535,40.3512,40.445,42965.0
2017-04-24 12:45:00,47.47,47.47,47.38,47.39,80835.0,40.4535,40.4535,40.3768,40.3853,80835.0
2017-04-24 12:50:00,47.39,47.42,47.35,47.4,67898.0,40.3853,40.4109,40.3512,40.3938,67898.0
2017-04-24 12:55:00,47.39,47.4,47.35,47.4,57725.0,40.3853,40.3938,40.3512,40.3938,57725.0
2017-04-24 13:00:00,47.39,47.43,47.36,47.41,58271.0,40.3853,40.4194,40.3597,40.4023,58271.0
2017-04-24 13:05:00,47.42,47.42,47.36,47.37,26287.0,40.4109,40.4109,40.3597,40.3683,26287.0
2017-04-24 13:10:00,47.37,47.38,47.28,47.3,67932.0,40.3683,40.3768,40.2916,40.3086,67932.0
2017-04-24 13:15:00,47.3,47.31,47.23,47.28,54958.0,40.3086,40.3171,40.249,40.2916,54958.0
2017-04-24 13:20:00,47.28,47.28,47.21,47.23,42319.0,40.2916,40.2916,40.2319,40.249,42319.0
2017-04-24 13:25:00,47.23,47.28,47.22,47.27,29265.0,40.249,40.2916,40.2404,40.283,29265.0
2017-04-24 13:30:00,47.27,47.29,47.2,47.2,39142.0,40.283,40.3001,40.2234,40.2234,39142.0
2017-04-24 13:35:00,47.19,47.19,47.05,47.09,140944.0,40.2149,40.2149,40.0956,40.1296,140944.0
2017-04-24 13:40:00,47.1,47.13,46.99,47.01,182486.0,40.1382,40.1637,40.0444,40.0615,182486.0
2017-04-24 13:45:00,47.01,47.01,46.92,46.93,98332.0,40.0615,40.0615,39.9848,39.9933,98332.0
2017-04-24 13:50:00,46.93,46.95,46.88,46.89,71120.0,39.9933,40.0103,39.9507,39.9592,71120.0
2017-04-24 13:55:00,46.88,46.92,46.82,46.86,183847.0,39.9507,39.9848,39.8996,39.9336,183847.0
2017-04-24 14:00:00,46.87,47.01,46.86,46.94,110812.0,39.9422,40.0615,39.9336,40.0018,110812.0
2017-04-24 14:05:00,46.94,46.99,46.93,46.98,63378.0,40.0018,40.0444,39.9933,40.0359,63378.0
2017-04-24 14:10:00,46.99,47.0,46.85,46.86,98298.0,40.0444,40.0529,39.9251,39.9336,98298.0
2017-04-24 14:15:00,46.87,47.05,46.86,47.05,104216.0,39.9422,40.0956,39.9336,40.0956,104216.0
2017-04-24 14:20:00,47.05,47.08,47.04,47.07,73297.0,40.0956,40.1211,40.087,40.1126,73297.0
2017-04-24 14:25:00,47.08,47.08,46.97,46.99,104762.0,40.1211,40.1211,40.0274,40.0444,104762.0
2017-04-24 14:30:00,46.99,47.05,46.98,47.03,56740.0,40.0444,40.0956,40.0359,40.0785,56740.0
2017-04-24 14:35:00,47.03,47.04,47.0,47.0,42216.0,40.0785,40.087,40.0529,40.0529,42216.0
2017-04-24 14:40:00,46.99,47.0,46.93,46.95,54709.0,40.0444,40.0529,39.9933,40.0103,54709.0
2017-04-24 14:45:00,46.95,46.95,46.9,46.91,38594.0,40.0103,40.0103,39.9677,39.9763,38594.0
2017-04-24 14:50:00,46.92,46.94,46.88,46.88,40042.0,39.9848,40.0018,39.9507,39.9507,40042.0
2017-04-24 14:55:00,46.89,46.91,46.82,46.84,61035.0,39.9592,39.9763,39.8996,39.9166,61035.0
2017-04-24 15:00:00,46.84,46.85,46.8,46.83,92128.0,39.9166,39.9251,39.8825,39.9081,92128.0
2017-04-24 15:05:00,46.84,46.9,46.83,46.89,119716.0,39.9166,39.9677,39.9081,39.9592,119716.0
2017-04-24 15:10:00,46.9,46.9,46.79,46.88,142335.0,39.9677,39.9677,39.874,39.9507,142335.0
2017-04-24 15:15:00,46.88,46.89,46.84,46.87,84700.0,39.9507,39.9592,39.9166,39.9422,84700.0
2017-04-24 15:20:00,46.87,46.89,46.84,46.85,91787.0,39.9422,39.9592,39.9166,39.9251,91787.0
2017-04-24 15:25:00,46.85,46.88,46.81,46.86,97067.0,39.9251,39.9507,39.891,39.9336,97067.0
2017-04-24 15:30:00,46.86,46.87,46.81,46.82,114293.0,39.9336,39.9422,39.891,39.8996,114293.0
2017-04-24 15:35:00,46.83,46.88,46.82,46.86,120598.0,39.9081,39.9507,39.8996,39.9336,120598.0
2017-04-24 15:40:00,46.85,46.87,46.78,46.81,309230.0,39.9251,39.9422,39.8655,39.891,309230.0
2017-04-24 15:45:00,46.82,46.83,46.73,46.77,278545.0,39.8996,39.9081,39.8229,39.8569,278545.0
2017-04-24 15:50:00,46.77,46.77,46.63,46.66,410454.0,39.8569,39.8569,39.7376,39.7632,410454.0
2017-04-24 15:55:00,46.67,46.78,46.66,46.74,675983.0,39.7717,39.8655,39.7632,39.8314,675983.0
2017-04-25 09:30:00,46.88,46.96,46.71,46.74,178840.0,39.9507,40.0189,39.8058,39.8314,178840.0
2017-04-25 09:35:00,46.72,46.83,46.71,46.8,81364.0,39.8143,39.9081,39.8058,39.8825,81364.0
2017-04-25 09:40:00,46.79,46.82,46.75,46.8,194754.0,39.874,39.8996,39.8399,39.8825,194754.0
2017-04-25 09:45:00,46.81,46.84,46.77,46.78,98121.0,39.891,39.9166,39.8569,39.8655,98121.0
2017-04-25 09:50:00,46.77,46.79,46.71,46.75,146793.0,39.8569,39.874,39.8058,39.8399,146793.0
2017-04-25 09:55:00,46.74,46.87,46.74,46.81,420453.0,39.8314,39.9422,39.8314,39.891,420453.0
2017-04-25 10:00:00,46.81,46.89,46.8,46.84,97302.0,39.891,39.9592,39.8825,39.9166,97302.0
2017-04-25 10:05:00,46.85,46.97,46.84,46.95,257504.0,39.9251,40.0274,39.9166,40.0103,257504.0
2017-04-25 10:10:00,46.95,46.96,46.88,46.96,95225.0,40.0103,40.0189,39.9507,40.0189,95225.0
2017-04-25 10:15:00,46.97,47.07,46.93,47.05,270644.0,40.0274,40.1126,39.9933,40.0956,270644.0
2017-04-25 10:20:00,47.05,47.18,47.05,47.16,186343.0,40.0956,40.2063,40.0956,40.1893,186343.0
2017-04-25 10:25:00,47.16,47.22,47.05,47.07,72090.0,40.1893,40.2404,40.0956,40.1126,72090.0
2017-04-25 10:30:00,47.08,47.15,47.06,47.12,174258.0,40.1211,40.1808,40.1041,40.1552,174258.0
2017-04-25 10:35:00,47.11,47.11,47.08,47.1,45468.0,40.1467,40.1467,40.1211,40.1382,45468.0
2017-04-25 10:40:00,47.11,47.12,47.03,47.05,42747.0,40.1467,40.1552,40.0785,40.0956,42747.0
2017-04-25 10:45:00,47.05,47.06,46.97,47.0,199798.0,40.0956,40.1041,40.0274,40.0529,199798.0
2017-04-25 10:50:00,46.99,47.07,46.9,46.94,74035.0,40.0444,40.1126,39.9677,40.0018,74035.0
2017-04-25 10:55:00,46.92,46.94,46.87,46.88,52121.0,39.9848,40.0018,39.9422,39.9507,52121.0
2017-04-25 11:00:00,46.87,46.88,46.82,46.85,33556.0,39.9422,39.9507,39.8996,39.9251,33556.0
2017-04-25 11:05:00,46.86,46.86,46.77,46.78,41795.0,39.9336,39.9336,39.8569,39.8655,41795.0
2017-04-25 11:10:00,46.78,46.88,46.78,46.85,60472.0,39.8655,39.9507,39.8655,39.9251,60472.0
2017-04-25 11:15:00,46.85,46.92,46.84,46.87,75615.0,39.9251,39.9848,39.9166,39.9422,75615.0
2017-04-25 11:20:00,46.87,46.93,46.86,46.9,41687.0,39.9422,39.9933,39.9336,39.9677,41687.0
2017-04-25 11:25:00,46.9,46.93,46.79,46.8,65424.0,39.9677,39.9933,39.874,39.8825,65424.0
2017-04-25 11:30:00,46.8,46.87,46.77,46.85,44924.0,39.8825,39.9422,39.8569,39.9251,44924.0
2017-04-25 11:35:00,46.84,46.88,46.79,46.84,31976.0,39.9166,39.9507,39.874,39.9166,31976.0
2017-04-25 11:40:00,46.84,46.88,46.8,46.86,64982.0,39.9166,39.9507,39.8825,39.9336,64982.0
2017-04-25 11:45:00,46.86,46.86,46.77,46.77,40477.0,39.9336,39.9336,39.8569,39.8569,40477.0
2017-04-25 11:50:00,46.78,46.85,46.75,46.84,29076.0,39.8655,39.9251,39.8399,39.9166,29076.0
2017-04-25 11:55:00,46.84,46.89,46.84,46.89,28331.0,39.9166,39.9592,39.9166,39.9592,28331.0
2017-04-25 12:00:00,46.88,46.89,46.85,46.87,26754.0,39.9507,39.9592,39.9251,39.9422,26754.0
2017-04-25 12:05:00,46.87,46.93,46.86,46.89,44433.0,39.9422,39.9933,39.9336,39.9592,44433.0
2017-04-25 12:10:00,46.9,46.91,46.84,46.85,66325.0,39.9677,39.9763,39.9166,39.9251,66325.0
2017-04-25 12:15:00,46.85,46.86,46.79,46.8,51966.0,39.9251,39.9336,39.874,39.8825,51966.0
2017-04-25 12:20:00,46.79,46.82,46.77,46.81,24778.0,39.874,39.8996,39.8569,39.891,24778.0
2017-04-25 12:25:00,46.81,46.83,46.79,46.79,23783.0,39.891,39.9081,39.874,39.874,23783.0
2017-04-25 12:30:00,46.8,46.84,46.74,46.76,44594.0,39.8825,39.9166,39.8314,39.8484,44594.0
2017-04-25 12:35:00,46.75,46.76,46.71,46.74,36447.0,39.8399,39.8484,39.8058,39.8314,36447.0
2017-04-25 12:40:00,46.75,46.76,46.72,46.72,27227.0,39.8399,39.8484,39.8143,39.8143,27227.0
2017-04-25 12:45:00,46.73,46.76,46.72,46.74,99023.0,39.8229,39.8484,39.8143,39.8314,99023.0
2017-04-25 12:50:00,46.74,46.83,46.73,46.82,31854.0,39.8314,39.9081,39.8229,39.8996,31854.0
2017-04-25 12:55:00,46.82,46.84,46.79,46.8,24437.0,39.8996,39.9166,39.874,39.8825,24437.0
2017-04-25 13:00:00,46.8,46.83,46.79,46.8,40770.0,39.8825,39.9081,39.874,39.8825,40770.0
2017-04-25 13:05:00,46.8,46.85,46.79,46.83,37298.0,39.8825,39.9251,39.874,39.9081,37298.0
2017-04-25 13:10:00,46.83,46.89,46.82,46.89,30428.0,39.9081,39.9592,39.8996,39.9592,30428.0
2017-04-25 13:15:00,46.89,46.91,46.87,46.89,34364.0,39.9592,39.9763,39.9422,39.9592,34364.0
2017-04-25 13:20:00,46.89,46.92,46.88,46.9,26741.0,39.9592,39.9848,39.9507,39.9677,26741.0
2017-04-25 13:25:00,46.9,46.9,46.83,46.84,27089.0,39.9677,39.9677,39.9081,39.9166,27089.0
2017-04-25 13:30:00,46.84,46.87,46.83,46.83,63879.0,39.9166,39.9422,39.9081,39.9081,63879.0
2017-04-25 13:35:00,46.83,46.84,46.79,46.81,38390.0,39.9081,39.9166,39.874,39.891,38390.0
2017-04-25 13:40:00,46.82,46.85,46.81,46.83,22815.0,39.8996,39.9251,39.891,39.9081,22815.0
2017-04-25 13:45:00,46.83,46.87,46.83,46.86,20513.0,39.9081,39.9422,39.9081,39.9336,20513.0
2017-04-25 13:50:00,46.85,46.9,46.85,46.88,53773.0,39.9251,39.9677,39.9251,39.9507,53773.0
2017-04-25 13:55:00,46.88,46.96,46.87,46.95,104840.0,39.9507,40.0189,39.9422,40.0103,104840.0
2017-04-25 14:00:00,46.95,47.03,46.94,47.02,83497.0,40.0103,40.0785,40.0018,40.07,83497.0
2017-04-25 14:05:00,47.01,47.02,46.97,46.99,69741.0,40.0615,40.07,40.0274,40.0444,69741.0
2017-04-25 14:10:00,46.98,47.08,46.96,47.04,69981.0,40.0359,40.1211,40.0189,40.087,69981.0
2017-04-25 14:15:00,47.04,47.09,47.0,47.08,32685.0,40.087,40.1296,40.0529,40.1211,32685.0
2017-04-25 14:20:00,47.07,47.08,46.99,47.0,53231.0,40.1126,40.1211,40.0444,40.0529,53231.0
2017-04-25 14:25:00,47.01,47.03,46.96,47.01,47559.0,40.0615,40.0785,40.0189,40.0615,47559.0
2017-04-25 14:30:00,47.01,47.04,47.0,47.04,22733.0,40.0615,40.087,40.0529,40.087,22733.0
2017-04-25 14:35:00,47.03,47.08,47.01,47.05,49004.0,40.0785,40.1211,40.0615,40.0956,49004.0
2017-04-25 14:40:00,47.05,47.08,47.03,47.08,36316.0,40.0956,40.1211,40.0785,40.1211,36316.0
2017-04-25 14:45:00,47.08,47.08,47.02,47.03,50984.0,40.1211,40.1211,40.07,40.0785,50984.0
2017-04-25 14:50:00,47.03,47.04,46.97,46.98,139434.0,40.0785,40.087,40.0274,40.0359,139434.0
2017-04-25 14:55:00,46.98,46.99,46.94,46.97,80296.0,40.0359,40.0444,40.0018,40.0274,80296.0
2017-04-25 15:00:00,46.97,47.0,46.95,46.98,40081.0,40.0274,40.0529,40.0103,40.0359,40081.0
2017-04-25 15:05:00,46.98,47.0,46.96,47.0,113785.0,40.0359,40.0529,40.0189,40.0529,113785.0
2017-04-25 15:10:00,46.99,47.0,46.96,47.0,81390.0,40.0444,40.0529,40.0189,40.0529,81390.0
2017-04-25 15:15:00,46.99,47.0,46.95,47.0,119191.0,40.0444,40.0529,40.0103,40.0529,119191.0
2017-04-25 15:20:00,47.0,47.04,46.99,47.01,83480.0,40.0529,40.087,40.0444,40.0615,83480.0
2017-04-25 15:25:00,47.01,47.01,46.99,46.99,77854.0,40.0615,40.0615,40.0444,40.0444,77854.0
2017-04-25 15:30:00,46.99,47.0,46.95,46.97,98852.0,40.0444,40.0529,40.0103,40.0274,98852.0
2017-04-25 15:35:00,46.97,47.0,46.95,46.98,141233.0,40.0274,40.0529,40.0103,40.0359,141233.0
2017-04-25 15:40:00,46.97,47.02,46.97,46.98,167265.0,40.0274,40.07,40.0274,40.0359,167265.0
2017-04-25 15:45:00,46.98,47.04,46.97,47.02,180049.0,40.0359,40.087,40.0274,40.07,180049.0
2017-04-25 15:50:00,47.03,47.11,46.99,47.1,212558.0,40.0785,40.1467,40.0444,40.1382,212558.0
2017-04-25 15:55:00,47.09,47.14,47.01,47.02,434814.0,40.1296,40.1723,40.0615,40.07,434814.0
2017-04-26 09:30:00,46.7,46.88,46.6,46.75,174355.0,39.7973,39.9507,39.7121,39.8399,174355.0
2017-04-26 09:35:00,46.74,46.78,46.65,46.78,61583.0,39.8314,39.8655,39.7547,39.8655,61583.0
2017-04-26 09:40:00,46.77,46.81,46.63,46.73,206188.0,39.8569,39.891,39.7376,39.8229,206188.0
2017-04-26 09:45:00,46.73,46.87,46.72,46.82,101769.0,39.8229,39.9422,39.8143,39.8996,101769.0
2017-04-26 09:50:00,46.81,46.95,46.79,46.92,84410.0,39.891,40.0103,39.874,39.9848,84410.0
2017-04-26 09:55:00,46.92,46.95,46.87,46.88,59999.0,39.9848,40.0103,39.9422,39.9507,59999.0
2017-04-26 10:00:00,46.88,46.88,46.77,46.8,81681.0,39.9507,39.9507,39.8569,39.8825,81681.0
2017-04-26 10:05:00,46.81,46.87,46.79,46.84,67312.0,39.891,39.9422,39.874,39.9166,67312.0
2017-04-26 10:10:00,46.84,46.96,46.83,46.94,124043.0,39.9166,40.0189,39.9081,40.0018,124043.0
2017-04-26 10:15:00,46.94,46.95,46.76,46.83,275766.0,40.0018,40.0103,39.8484,39.9081,275766.0
2017-04-26 10:20:00,46.83,46.84,46.67,46.74,150478.0,39.9081,39.9166,39.7717,39.8314,150478.0
2017-04-26 10:25:00,46.73,46.8,46.67,46.77,136880.0,39.8229,39.8825,39.7717,39.8569,136880.0
2017-04-26 10:30:00,46.8,47.3,46.76,47.29,388773.0,39.8825,40.3086,39.8484,40.3001,388773.0
2017-04-26 10:35:00,47.29,47.29,47.14,47.18,83986.0,40.3001,40.3001,40.1723,40.2063,83986.0
2017-04-26 10:40:00,47.18,47.28,47.17,47.19,139430.0,40.2063,40.2916,40.1978,40.2149,139430.0
2017-04-26 10:45:00,47.19,47.39,47.18,47.34,146360.0,40.2149,40.3853,40.2063,40.3427,146360.0
2017-04-26 10:50:00,47.34,47.54,47.33,47.47,210496.0,40.3427,40.5131,40.3342,40.4535,210496.0
2017-04-26 10:55:00,47.47,47.55,47.46,47.46,213008.0,40.4535,40.5217,40.445,40.445,213008.0
2017-04-26 11:00:00,47.45,47.46,47.26,47.29,87483.0,40.4364,40.445,40.2745,40.3001,87483.0
2017-04-26 11:05:00,47.28,47.36,47.27,47.29,42571.0,40.2916,40.3597,40.283,40.3001,42571.0
2017-04-26 11:10:00,47.29,47.29,47.08,47.09,123027.0,40.3001,40.3001,40.1211,40.1296,123027.0
2017-04-26 11:15:00,47.09,47.21,47.09,47.2,92015.0,40.1296,40.2319,40.1296,40.2234,92015.0
2017-04-26 11:20:00,47.19,47.44,47.18,47.44,144856.0,40.2149,40.4279,40.2063,40.4279,144856.0
2017-04-26 11:25:00,47.44,47.51,47.36,47.37,99707.0,40.4279,40.4876,40.3597,40.3683,99707.0
2017-04-26 11:30:00,47.36,47.36,47.24,47.27,47245.0,40.3597,40.3597,40.2575,40.283,47245.0
2017-04-26 11:35:00,47.27,47.34,47.25,47.33,58247.0,40.283,40.3427,40.266,40.3342,58247.0
2017-04-26 11:40:00,47.32,47.36,47.2,47.21,57800.0,40.3256,40.3597,40.2234,40.2319,57800.0
2017-04-26 11:45:00,47.21,47.27,47.13,47.16,57175.0,40.2319,40.283,40.1637,40.1893,57175.0
2017-04-26 11:50:00,47.17,47.25,47.17,47.25,46608.0,40.1978,40.266,40.1978,40.266,46608.0
2017-04-26 11:55:00,47.24,47.31,47.24,47.28,44713.0,40.2575,40.3171,40.2575,40.2916,44713.0
2017-04-26 12:00:00,47.27,47.3,47.25,47.3,53683.0,40.283,40.3086,40.266,40.3086,53683.0
2017-04-26 12:05:00,47.3,47.35,47.29,47.32,94292.0,40.3086,40.3512,40.3001,40.3256,94292.0
2017-04-26 12:10:00,47.32,47.37,47.31,47.34,114064.0,40.3256,40.3683,40.3171,40.3427,114064.0
2017-04-26 12:15:00,47.34,47.39,47.34,47.36,60256.0,40.3427,40.3853,40.3427,40.3597,60256.0
2017-04-26 12:20:00,47.37,47.39,47.32,47.33,57670.0,40.3683,40.3853,40.3256,40.3342,57670.0
2017-04-26 12:25:00,47.34,47.37,47.33,47.36,28015.0,40.3427,40.3683,40.3342,40.3597,28015.0
2017-04-26 12:30:00,47.37,47.42,47.35,47.41,81215.0,40.3683,40.4109,40.3512,40.4023,81215.0
2017-04-26 12:35:00,47.41,47.42,47.34,47.35,98073.0,40.4023,40.4109,40.3427,40.3512,98073.0
2017-04-26 12:40:00,47.36,47.37,47.32,47.34,30393.0,40.3597,40.3683,40.3256,40.3427,30393.0
2017-04-26 12:45:00,47.33,47.39,47.32,47.32,68246.0,40.3342,40.3853,40.3256,40.3256,68246.0
2017-04-26 12:50:00,47.32,47.4,47.31,47.38,25271.0,40.3256,40.3938,40.3171,40.3768,25271.0
2017-04-26 12:55:00,47.38,47.48,47.37,47.47,75494.0,40.3768,40.462,40.3683,40.4535,75494.0
2017-04-26 13:00:00,47.47,47.47,47.39,47.4,65846.0,40.4535,40.4535,40.3853,40.3938,65846.0
2017-04-26 13:05:00,47.4,47.46,47.39,47.46,32712.0,40.3938,40.445,40.3853,40.445,32712.0
2017-04-26 13:10:00,47.46,47.47,47.4,47.41,38882.0,40.445,40.4535,40.3938,40.4023,38882.0
2017-04-26 13:15:00,47.41,47.44,47.33,47.34,140943.0,40.4023,40.4279,40.3342,40.3427,140943.0
2017-04-26 13:20:00,47.35,47.38,47.32,47.33,27208.0,40.3512,40.3768,40.3256,40.3342,27208.0
2017-04-26 13:25:00,47.32,47.32,47.24,47.24,54621.0,40.3256,40.3256,40.2575,40.2575,54621.0
2017-04-26 13:30:00,47.23,47.24,47.1,47.15,57096.0,40.249,40.2575,40.1382,40.1808,57096.0
2017-04-26 13:35:00,47.15,47.25,47.15,47.21,102067.0,40.1808,40.266,40.1808,40.2319,102067.0
2017-04-26 13:40:00,47.22,47.35,47.18,47.34,57263.0,40.2404,40.3512,40.2063,40.3427,57263.0
2017-04-26 13:45:00,47.34,47.35,47.11,47.18,121206.0,40.3427,40.3512,40.1467,40.2063,121206.0
2017-04-26 13:50:00,47.18,47.32,47.18,47.29,39656.0,40.2063,40.3256,40.2063,40.3001,39656.0
2017-04-26 13:55:00,47.29,47.31,47.23,47.23,35031.0,40.3001,40.3171,40.249,40.249,35031.0
2017-04-26 14:00:00,47.24,47.25,47.18,47.23,28928.0,40.2575,40.266,40.2063,40.249,28928.0
2017-04-26 14:05:00,47.22,47.27,47.2,47.27,20769.0,40.2404,40.283,40.2234,40.283,20769.0
2017-04-26 14:10:00,47.25,47.3,47.22,47.26,25340.0,40.266,40.3086,40.2404,40.2745,25340.0
2017-04-26 14:15:00,47.27,47.31,47.24,47.26,37240.0,40.283,40.3171,40.2575,40.2745,37240.0
2017-04-26 14:20:00,47.25,47.42,47.25,47.37,51871.0,40.266,40.4109,40.266,40.3683,51871.0
2017-04-26 14:25:00,47.36,47.36,47.25,47.27,58220.0,40.3597,40.3597,40.266,40.283,58220.0
2017-04-26 14:30:00,47.28,47.3,47.25,47.26,28720.0,40.2916,40.3086,40.266,40.2745,28720.0
2017-04-26 14:35:00,47.26,47.26,47.15,47.18,59196.0,40.2745,40.2745,40.1808,40.2063,59196.0
2017-04-26 14:40:00,47.18,47.28,47.17,47.23,40457.0,40.2063,40.2916,40.1978,40.249,40457.0
2017-04-26 14:45:00,47.22,47.22,47.16,47.17,36167.0,40.2404,40.2404,40.1893,40.1978,36167.0
2017-04-26 14:50:00,47.18,47.23,47.16,47.22,44942.0,40.2063,40.249,40.1893,40.2404,44942.0
2017-04-26 14:55:00,47.22,47.28,47.22,47.23,34247.0,40.2404,40.2916,40.2404,40.249,34247.0
2017-04-26 15:00:00,47.23,47.28,47.21,47.23,31739.0,40.249,40.2916,40.2319,40.249,31739.0
2017-04-26 15:05:00,47.24,47.32,47.23,47.32,23788.0,40.2575,40.3256,40.249,40.3256,23788.0
2017-04-26 15:10:00,47.32,47.37,47.31,47.36,38434.0,40.3256,40.3683,40.3171,40.3597,38434.0
2017-04-26 15:15:00,47.35,47.35,47.28,47.29,28730.0,40.3512,40.3512,40.2916,40.3001,28730.0
2017-04-26 15:20:00,47.29,47.33,47.28,47.32,38485.0,40.3001,40.3342,40.2916,40.3256,38485.0
2017-04-26 15:25:00,47.31,47.32,47.25,47.29,35609.0,40.3171,40.3256,40.266,40.3001,35609.0
2017-04-26 15:30:00,47.3,47.32,47.25,47.28,64086.0,40.3086,40.3256,40.266,40.2916,64086.0
2017-04-26 15:35:00,47.28,47.29,47.2,47.2,106355.0,40.2916,40.3001,40.2234,40.2234,106355.0
2017-04-26 15:40:00,47.2,47.21,47.13,47.13,91377.0,40.2234,40.2319,40.1637,40.1637,91377.0
2017-04-26 15:45:00,47.13,47.13,47.03,47.05,222813.0,40.1637,40.1637,40.0785,40.0956,222813.0
2017-04-26 15:50:00,47.04,47.06,46.94,46.95,231986.0,40.087,40.1041,40.0018,40.0103,231986.0
2017-04-26 15:55:00,46.94,47.02,46.94,47.0,326218.0,40.0018,40.07,40.0018,40.0529,326218.0
2017-04-27 09:30:00,46.6,46.65,46.24,46.42,288113.0,39.7121,39.7547,39.4053,39.5587,288113.0
2017-04-27 09:35:00,46.41,46.5,46.35,46.43,106323.0,39.5502,39.6269,39.499,39.5672,106323.0
2017-04-27 09:40:00,46.44,46.46,46.28,46.42,106097.0,39.5757,39.5928,39.4394,39.5587,106097.0
2017-04-27 09:45:00,46.41,46.67,46.41,46.66,189931.0,39.5502,39.7717,39.5502,39.7632,189931.0
2017-04-27 09:50:00,46.65,46.82,46.6,46.65,197740.0,39.7547,39.8996,39.7121,39.7547,197740.0
2017-04-27 09:55:00,46.65,46.7,46.57,46.57,53574.0,39.7547,39.7973,39.6865,39.6865,53574.0
2017-04-27 10:00:00,46.55,46.6,46.44,46.47,112292.0,39.6695,39.7121,39.5757,39.6013,112292.0
2017-04-27 10:05:00,46.48,46.52,46.37,46.37,137270.0,39.6098,39.6439,39.5161,39.5161,137270.0
2017-04-27 10:10:00,46.37,46.45,46.36,46.36,83154.0,39.5161,39.5842,39.5075,39.5075,83154.0
2017-04-27 10:15:00,46.35,46.36,46.26,46.33,91931.0,39.499,39.5075,39.4223,39.482,91931.0
2017-04-27 10:20:00,46.33,46.37,46.2,46.21,107186.0,39.482,39.5161,39.3712,39.3797,107186.0
2017-04-27 10:25:00,46.21,46.29,46.18,46.23,79968.0,39.3797,39.4479,39.3542,39.3968,79968.0
2017-04-27 10:30:00,46.24,46.25,46.17,46.2,81537.0,39.4053,39.4138,39.3456,39.3712,81537.0
2017-04-27 10:35:00,46.21,46.21,46.07,46.11,142759.0,39.3797,39.3797,39.2604,39.2945,142759.0
2017-04-27 10:40:00,46.12,46.14,46.04,46.05,56108.0,39.303,39.3201,39.2348,39.2434,56108.0
2017-04-27 10:45:00,46.05,46.05,45.82,45.86,213059.0,39.2434,39.2434,39.0474,39.0815,213059.0
2017-04-27 10:50:00,45.85,45.89,45.76,45.83,167261.0,39.0729,39.107,38.9962,39.0559,167261.0
2017-04-27 10:55:00,45.84,45.85,45.77,45.84,159038.0,39.0644,39.0729,39.0048,39.0644,159038.0
2017-04-27 11:00:00,45.83,46.04,45.82,46.0,289754.0,39.0559,39.2348,39.0474,39.2008,289754.0
2017-04-27 11:05:00,46.0,46.03,45.9,45.91,120346.0,39.2008,39.2263,39.1155,39.1241,120346.0
2017-04-27 11:10:00,45.92,45.94,45.84,45.9,124934.0,39.1326,39.1496,39.0644,39.1155,124934.0
2017-04-27 11:15:00,45.9,45.9,45.7,45.87,175978.0,39.1155,39.1155,38.9451,39.09,175978.0
2017-04-27 11:20:00,45.87,45.88,45.64,45.67,223045.0,39.09,39.0985,38.894,38.9195,223045.0
2017-04-27 11:25:00,45.67,45.78,45.66,45.7,140133.0,38.9195,39.0133,38.911,38.9451,140133.0
2017-04-27 11:30:00,45.7,45.71,45.52,45.55,168292.0,38.9451,38.9536,38.7917,38.8173,168292.0
2017-04-27 11:35:00,45.55,45.58,45.45,45.45,172339.0,38.8173,38.8428,38.7321,38.7321,172339.0
2017-04-27 11:40:00,45.45,45.48,45.23,45.25,192261.0,38.7321,38.7576,38.5446,38.5616,192261.0
2017-04-27 11:45:00,45.25,45.28,45.1,45.13,217051.0,38.5616,38.5872,38.4338,38.4594,217051.0
2017-04-27 11:50:00,45.13,45.39,45.12,45.39,230104.0,38.4594,38.6809,38.4508,38.6809,230104.0
2017-04-27 11:55:00,45.39,45.41,45.17,45.23,262159.0,38.6809,38.698,38.4934,38.5446,262159.0
2017-04-27 12:00:00,45.23,45.38,45.19,45.38,170018.0,38.5446,38.6724,38.5105,38.6724,170018.0
2017-04-27 12:05:00,45.38,45.39,45.29,45.34,59441.0,38.6724,38.6809,38.5957,38.6383,59441.0
2017-04-27 12:10:00,45.35,45.37,45.25,45.27,143644.0,38.6468,38.6639,38.5616,38.5787,143644.0
2017-04-27 12:15:00,45.28,45.43,45.27,45.41,72101.0,38.5872,38.715,38.5787,38.698,72101.0
2017-04-27 12:20:00,45.4,45.44,45.32,45.41,86678.0,38.6894,38.7235,38.6213,38.698,86678.0
2017-04-27 12:25:00,45.41,45.51,45.39,45.43,132625.0,38.698,38.7832,38.6809,38.715,132625.0
2017-04-27 12:30:00,45.43,45.59,45.43,45.51,224802.0,38.715,38.8514,38.715,38.7832,224802.0
2017-04-27 12:35:00,45.51,45.59,45.43,45.55,389891.0,38.7832,38.8514,38.715,38.8173,389891.0
2017-04-27 12:40:00,45.56,45.62,45.5,45.55,64927.0,38.8258,38.8769,38.7747,38.8173,64927.0
2017-04-27 12:45:00,45.56,45.66,45.55,45.64,85393.0,38.8258,38.911,38.8173,38.894,85393.0
2017-04-27 12:50:00,45.64,45.72,45.64,45.72,87968.0,38.894,38.9621,38.894,38.9621,87968.0
2017-04-27 12:55:00,45.72,45.9,45.71,45.88,109471.0,38.9621,39.1155,38.9536,39.0985,109471.0
2017-04-27 13:00:00,45.87,45.9,45.78,45.84,72877.0,39.09,39.1155,39.0133,39.0644,72877.0
2017-04-27 13:05:00,45.84,45.86,45.76,45.78,128446.0,39.0644,39.0815,38.9962,39.0133,128446.0
2017-04-27 13:10:00,45.78,45.88,45.72,45.75,77910.0,39.0133,39.0985,38.9621,38.9877,77910.0
2017-04-27 13:15:00,45.75,45.76,45.7,45.72,65809.0,38.9877,38.9962,38.9451,38.9621,65809.0
2017-04-27 13:20:00,45.73,45.76,45.67,45.73,50353.0,38.9707,38.9962,38.9195,38.9707,50353.0
2017-04-27 13:25:00,45.73,45.76,45.69,45.75,37531.0,38.9707,38.9962,38.9366,38.9877,37531.0
2017-04-27 13:30:00,45.75,45.76,45.69,45.73,83979.0,38.9877,38.9962,38.9366,38.9707,83979.0
2017-04-27 13:35:00,45.72,45.8,45.68,45.79,81753.0,38.9621,39.0303,38.9281,39.0218,81753.0
2017-04-27 13:40:00,45.79,45.82,45.74,45.75,90196.0,39.0218,39.0474,38.9792,38.9877,90196.0
2017-04-27 13:45:00,45.75,45.79,45.73,45.74,66634.0,38.9877,39.0218,38.9707,38.9792,66634.0
2017-04-27 13:50:00,45.75,45.8,45.71,45.8,100967.0,38.9877,39.0303,38.9536,39.0303,100967.0
2017-04-27 13:55:00,45.79,45.9,45.77,45.88,62727.0,39.0218,39.1155,39.0048,39.0985,62727.0
2017-04-27 14:00:00,45.88,45.93,45.86,45.87,81463.0,39.0985,39.1411,39.0815,39.09,81463.0
2017-04-27 14:05:00,45.87,45.92,45.84,45.88,55220.0,39.09,39.1326,39.0644,39.0985,55220.0
2017-04-27 14:10:00,45.88,45.9,45.86,45.88,58926.0,39.0985,39.1155,39.0815,39.0985,58926.0
2017-04-27 14:15:00,45.88,45.88,45.79,45.88,91467.0,39.0985,39.0985,39.0218,39.0985,91467.0
2017-04-27 14:20:00,45.88,45.95,45.87,45.9,113540.0,39.0985,39.1581,39.09,39.1155,113540.0
2017-04-27 14:25:00,45.91,45.91,45.83,45.86,116275.0,39.1241,39.1241,39.0559,39.0815,116275.0
2017-04-27 14:30:00,45.86,46.02,45.86,46.01,217964.0,39.0815,39.2178,39.0815,39.2093,217964.0
2017-04-27 14:35:00,46.01,46.07,46.0,46.05,102524.0,39.2093,39.2604,39.2008,39.2434,102524.0
2017-04-27 14:40:00,46.05,46.09,46.04,46.08,63866.0,39.2434,39.2775,39.2348,39.2689,63866.0
2017-04-27 14:45:00,46.08,46.22,46.08,46.2,134533.0,39.2689,39.3882,39.2689,39.3712,134533.0
2017-04-27 14:50:00,46.21,46.23,46.11,46.22,70685.0,39.3797,39.3968,39.2945,39.3882,70685.0
2017-04-27 14:55:00,46.22,46.22,46.19,46.2,34784.0,39.3882,39.3882,39.3627,39.3712,34784.0
2017-04-27 15:00:00,46.19,46.25,46.17,46.23,101383.0,39.3627,39.4138,39.3456,39.3968,101383.0
2017-04-27 15:05:00,46.23,46.23,46.16,46.19,157184.0,39.3968,39.3968,39.3371,39.3627,157184.0
2017-04-27 15:10:00,46.19,46.3,46.17,46.3,175695.0,39.3627,39.4564,39.3456,39.4564,175695.0
2017-04-27 15:15:00,46.3,46.3,46.24,46.27,66973.0,39.4564,39.4564,39.4053,39.4308,66973.0
2017-04-27 15:20:00,46.26,46.32,46.25,46.32,126146.0,39.4223,39.4735,39.4138,39.4735,126146.0
2017-04-27 15:25:00,46.31,46.32,46.24,46.27,170074.0,39.4649,39.4735,39.4053,39.4308,170074.0
2017-04-27 15:30:00,46.27,46.32,46.24,46.28,182105.0,39.4308,39.4735,39.4053,39.4394,182105.0
2017-04-27 15:35:00,46.28,46.3,46.25,46.3,120718.0,39.4394,39.4564,39.4138,39.4564,120718.0
2017-04-27 15:40:00,46.3,46.33,46.28,46.3,199434.0,39.4564,39.482,39.4394,39.4564,199434.0
2017-04-27 15:45:00,46.29,46.4,46.29,46.36,285047.0,39.4479,39.5416,39.4479,39.5075,285047.0
2017-04-27 15:50:00,46.37,46.42,46.35,46.38,401877.0,39.5161,39.5587,39.499,39.5246,401877.0
2017-04-27 15:55:00,46.38,46.43,46.3,46.39,704473.0,39.5246,39.5672,39.4564,39.5331,704473.0
2017-04-28 09:30:00,47.34,47.38,46.63,46.72,319179.0,40.3427,40.3768,39.7376,39.8143,319179.0
2017-04-28 09:35:00,46.72,46.74,46.45,46.51,157093.0,39.8143,39.8314,39.5842,39.6354,157093.0
2017-04-28 09:40:00,46.52,46.57,46.39,46.53,87445.0,39.6439,39.6865,39.5331,39.6524,87445.0
2017-04-28 09:45:00,46.53,46.6,46.43,46.5,86686.0,39.6524,39.7121,39.5672,39.6269,86686.0
2017-04-28 09:50:00,46.49,46.68,46.49,46.63,72074.0,39.6183,39.7802,39.6183,39.7376,72074.0
2017-04-28 09:55:00,46.64,46.69,46.62,46.63,68480.0,39.7462,39.7888,39.7291,39.7376,68480.0
2017-04-28 10:00:00,46.64,46.71,46.58,46.7,97904.0,39.7462,39.8058,39.695,39.7973,97904.0
2017-04-28 10:05:00,46.7,46.72,46.64,46.64,69321.0,39.7973,39.8143,39.7462,39.7462,69321.0
2017-04-28 10:10:00,46.65,46.76,46.65,46.75,111664.0,39.7547,39.8484,39.7547,39.8399,111664.0
2017-04-28 10:15:00,46.73,46.73,46.64,46.69,80489.0,39.8229,39.8229,39.7462,39.7888,80489.0
2017-04-28 10:20:00,46.69,46.73,46.61,46.68,107580.0,39.7888,39.8229,39.7206,39.7802,107580.0
2017-04-28 10:25:00,46.69,46.7,46.63,46.69,56150.0,39.7888,39.7973,39.7376,39.7888,56150.0
2017-04-28 10:30:00,46.68,46.76,46.65,46.68,77634.0,39.7802,39.8484,39.7547,39.7802,77634.0
2017-04-28 10:35:00,46.68,46.78,46.66,46.75,59098.0,39.7802,39.8655,39.7632,39.8399,59098.0
2017-04-28 10:40:00,46.74,46.74,46.51,46.53,89111.0,39.8314,39.8314,39.6354,39.6524,89111.0
2017-04-28 10:45:00,46.53,46.56,46.47,46.54,66186.0,39.6524,39.678,39.6013,39.6609,66186.0
2017-04-28 10:50:00,46.53,46.54,46.46,46.5,69231.0,39.6524,39.6609,39.5928,39.6269,69231.0
2017-04-28 10:55:00,46.5,46.57,46.46,46.5,73022.0,39.6269,39.6865,39.5928,39.6269,73022.0
2017-04-28 11:00:00,46.5,46.53,46.42,46.48,72111.0,39.6269,39.6524,39.5587,39.6098,72111.0
2017-04-28 11:05:00,46.48,46.54,46.47,46.49,38615.0,39.6098,39.6609,39.6013,39.6183,38615.0
2017-04-28 11:10:00,46.48,46.49,46.41,46.49,48111.0,39.6098,39.6183,39.5502,39.6183,48111.0
2017-04-28 11:15:00,46.48,46.5,46.43,46.48,73894.0,39.6098,39.6269,39.5672,39.6098,73894.0
2017-04-28 11:20:00,46.48,46.5,46.44,46.46,43900.0,39.6098,39.6269,39.5757,39.5928,43900.0
2017-04-28 11:25:00,46.47,46.53,46.45,46.45,34688.0,39.6013,39.6524,39.5842,39.5842,34688.0
2017-04-28 11:30:00,46.45,46.49,46.44,46.45,70182.0,39.5842,39.6183,39.5757,39.5842,70182.0
2017-04-28 11:35:00,46.46,46.51,46.44,46.47,90625.0,39.5928,39.6354,39.5757,39.6013,90625.0
2017-04-28 11:40:00,46.47,46.52,46.44,46.46,71430.0,39.6013,39.6439,39.5757,39.5928,71430.0
2017-04-28 11:45:00,46.46,46.46,46.31,46.32,90677.0,39.5928,39.5928,39.4649,39.4735,90677.0
2017-04-28 11:50:00,46.33,46.34,46.27,46.34,81087.0,39.482,39.4905,39.4308,39.4905,81087.0
2017-04-28 11:55:00,46.34,46.35,46.29,46.3,64742.0,39.4905,39.499,39.4479,39.4564,64742.0
2017-04-28 12:00:00,46.31,46.39,46.31,46.34,78061.0,39.4649,39.5331,39.4649,39.4905,78061.0
2017-04-28 12:05:00,46.34,46.46,46.31,46.45,60119.0,39.4905,39.5928,39.4649,39.5842,60119.0
2017-04-28 12:10:00,46.45,46.49,46.42,46.46,40003.0,39.5842,39.6183,39.5587,39.5928,40003.0
2017-04-28 12:15:00,46.46,46.5,46.39,46.39,29698.0,39.5928,39.6269,39.5331,39.5331,29698.0
2017-04-28 12:20:00,46.4,46.42,46.37,46.38,33162.0,39.5416,39.5587,39.5161,39.5246,33162.0
2017-04-28 12:25:00,46.37,46.37,46.32,46.37,40499.0,39.5161,39.5161,39.4735,39.5161,40499.0
2017-04-28 12:30:00,46.38,46.4,46.35,46.36,25311.0,39.5246,39.5416,39.499,39.5075,25311.0
2017-04-28 12:35:00,46.36,46.41,46.32,46.36,41381.0,39.5075,39.5502,39.4735,39.5075,41381.0
2017-04-28 12:40:00,46.36,46.39,46.33,46.34,52766.0,39.5075,39.5331,39.482,39.4905,52766.0
2017-04-28 12:45:00,46.34,46.37,46.32,46.34,84337.0,39.4905,39.5161,39.4735,39.4905,84337.0
2017-04-28 12:50:00,46.34,46.38,46.33,46.34,80826.0,39.4905,39.5246,39.482,39.4905,80826.0
2017-04-28 12:55:00,46.34,46.34,46.3,46.3,54817.0,39.4905,39.4905,39.4564,39.4564,54817.0
2017-04-28 13:00:00,46.3,46.32,46.28,46.31,40841.0,39.4564,39.4735,39.4394,39.4649,40841.0
2017-04-28 13:05:00,46.31,46.33,46.29,46.3,31017.0,39.4649,39.482,39.4479,39.4564,31017.0
2017-04-28 13:10:00,46.31,46.39,46.3,46.38,46695.0,39.4649,39.5331,39.4564,39.5246,46695.0
2017-04-28 13:15:00,46.39,46.39,46.27,46.29,48299.0,39.5331,39.5331,39.4308,39.4479,48299.0
2017-04-28 13:20:00,46.28,46.3,46.27,46.3,27490.0,39.4394,39.4564,39.4308,39.4564,27490.0
2017-04-28 13:25:00,46.3,46.31,46.26,46.26,26861.0,39.4564,39.4649,39.4223,39.4223,26861.0
2017-04-28 13:30:00,46.27,46.32,46.26,46.3,22638.0,39.4308,39.4735,39.4223,39.4564,22638.0
2017-04-28 13:35:00,46.3,46.33,46.28,46.3,27346.0,39.4564,39.482,39.4394,39.4564,27346.0
2017-04-28 13:40:00,46.3,46.32,46.26,46.29,21347.0,39.4564,39.4735,39.4223,39.4479,21347.0
2017-04-28 13:45:00,46.29,46.31,46.28,46.3,25069.0,39.4479,39.4649,39.4394,39.4564,25069.0
2017-04-28 13:50:00,46.3,46.35,46.28,46.34,34181.0,39.4564,39.499,39.4394,39.4905,34181.0
2017-04-28 13:55:00,46.34,46.34,46.25,46.25,37385.0,39.4905,39.4905,39.4138,39.4138,37385.0
2017-04-28 14:00:00,46.23,46.35,46.22,46.34,37561.0,39.3968,39.499,39.3882,39.4905,37561.0
2017-04-28 14:05:00,46.34,46.35,46.29,46.31,27033.0,39.4905,39.499,39.4479,39.4649,27033.0
2017-04-28 14:10:00,46.3,46.3,46.25,46.29,38495.0,39.4564,39.4564,39.4138,39.4479,38495.0
2017-04-28 14:15:00,46.29,46.37,46.27,46.33,50791.0,39.4479,39.5161,39.4308,39.482,50791.0
2017-04-28 14:20:00,46.34,46.36,46.3,46.33,24775.0,39.4905,39.5075,39.4564,39.482,24775.0
2017-04-28 14:25:00,46.33,46.33,46.25,46.27,35795.0,39.482,39.482,39.4138,39.4308,35795.0
2017-04-28 14:30:00,46.27,46.27,46.19,46.2,24180.0,39.4308,39.4308,39.3627,39.3712,24180.0
2017-04-28 14:35:00,46.21,46.24,46.18,46.24,46385.0,39.3797,39.4053,39.3542,39.4053,46385.0
2017-04-28 14:40:00,46.24,46.28,46.24,46.27,69729.0,39.4053,39.4394,39.4053,39.4308,69729.0
2017-04-28 14:45:00,46.27,46.32,46.26,46.3,59170.0,39.4308,39.4735,39.4223,39.4564,59170.0
2017-04-28 14:50:00,46.31,46.31,46.26,46.28,46605.0,39.4649,39.4649,39.4223,39.4394,46605.0
2017-04-28 14:55:00,46.28,46.28,46.24,46.24,36935.0,39.4394,39.4394,39.4053,39.4053,36935.0
2017-04-28 15:00:00,46.23,46.26,46.2,46.26,48636.0,39.3968,39.4223,39.3712,39.4223,48636.0
2017-04-28 15:05:00,46.26,46.3,46.24,46.29,43629.0,39.4223,39.4564,39.4053,39.4479,43629.0
2017-04-28 15:10:00,46.28,46.29,46.19,46.24,45948.0,39.4394,39.4479,39.3627,39.4053,45948.0
2017-04-28 15:15:00,46.23,46.28,46.21,46.25,54096.0,39.3968,39.4394,39.3797,39.4138,54096.0
2017-04-28 15:20:00,46.25,46.25,46.16,46.19,62417.0,39.4138,39.4138,39.3371,39.3627,62417.0
2017-04-28 15:25:00,46.18,46.2,46.13,46.13,60392.0,39.3542,39.3712,39.3115,39.3115,60392.0
2017-04-28 15:30:00,46.13,46.14,46.1,46.12,109847.0,39.3115,39.3201,39.286,39.303,109847.0
2017-04-28 15:35:00,46.12,46.13,46.05,46.05,145328.0,39.303,39.3115,39.2434,39.2434,145328.0
2017-04-28 15:40:00,46.05,46.06,45.97,45.97,128632.0,39.2434,39.2519,39.1752,39.1752,128632.0
2017-04-28 15:45:00,45.97,45.98,45.84,45.91,313983.0,39.1752,39.1837,39.0644,39.1241,313983.0
2017-04-28 15:50:00,45.92,45.94,45.83,45.86,382563.0,39.1326,39.1496,39.0559,39.0815,382563.0
2017-04-28 15:55:00,45.86,45.9,45.84,45.89,715957.0,39.0815,39.1155,39.0644,39.107,715957.0
2017-05-01 09:30:00,45.94,45.95,45.8,45.86,92892.0,39.1496,39.1581,39.0303,39.0815,92892.0
2017-05-01 09:35:00,45.85,46.0,45.85,45.99,55618.0,39.0729,39.2008,39.0729,39.1922,55618.0
2017-05-01 09:40:00,46.0,46.06,45.97,46.04,67130.0,39.2008,39.2519,39.1752,39.2348,67130.0
2017-05-01 09:45:00,46.05,46.08,45.93,45.96,58870.0,39.2434,39.2689,39.1411,39.1667,58870.0
2017-05-01 09:50:00,45.96,46.03,45.92,46.01,31319.0,39.1667,39.2263,39.1326,39.2093,31319.0
2017-05-01 09:55:00,46.01,46.04,45.93,45.95,40022.0,39.2093,39.2348,39.1411,39.1581,40022.0
2017-05-01 10:00:00,45.94,45.99,45.86,45.9,97928.0,39.1496,39.1922,39.0815,39.1155,97928.0
2017-05-01 10:05:00,45.89,45.93,45.83,45.84,43482.0,39.107,39.1411,39.0559,39.0644,43482.0
2017-05-01 10:10:00,45.84,45.85,45.72,45.72,35355.0,39.0644,39.0729,38.9621,38.9621,35355.0
2017-05-01 10:15:00,45.71,45.74,45.65,45.67,65800.0,38.9536,38.9792,38.9025,38.9195,65800.0
2017-05-01 10:20:00,45.67,45.72,45.57,45.58,64080.0,38.9195,38.9621,38.8343,38.8428,64080.0
2017-05-01 10:25:00,45.59,45.68,45.55,45.65,56596.0,38.8514,38.9281,38.8173,38.9025,56596.0
2017-05-01 10:30:00,45.65,45.7,45.59,45.68,47474.0,38.9025,38.9451,38.8514,38.9281,47474.0
2017-05-01 10:35:00,45.68,45.72,45.63,45.72,57370.0,38.9281,38.9621,38.8854,38.9621,57370.0
2017-05-01 10:40:00,45.72,45.75,45.7,45.71,36716.0,38.9621,38.9877,38.9451,38.9536,36716.0
2017-05-01 10:45:00,45.72,45.86,45.71,45.83,81598.0,38.9621,39.0815,38.9536,39.0559,81598.0
2017-05-01 10:50:00,45.83,45.85,45.77,45.81,41086.0,39.0559,39.0729,39.0048,39.0388,41086.0
2017-05-01 10:55:00,45.81,45.84,45.75,45.84,88797.0,39.0388,39.0644,38.9877,39.0644,88797.0
2017-05-01 11:00:00,45.83,45.89,45.76,45.88,47898.0,39.0559,39.107,38.9962,39.0985,47898.0
2017-05-01 11:05:00,45.88,45.89,45.8,45.84,29797.0,39.0985,39.107,39.0303,39.0644,29797.0
2017-05-01 11:10:00,45.84,45.93,45.82,45.91,54879.0,39.0644,39.1411,39.0474,39.1241,54879.0
2017-05-01 11:15:00,45.91,45.91,45.83,45.86,70944.0,39.1241,39.1241,39.0559,39.0815,70944.0
2017-05-01 11:20:00,45.87,45.92,45.85,45.92,38147.0,39.09,39.1326,39.0729,39.1326,38147.0
2017-05-01 11:25:00,45.92,46.05,45.91,46.01,68910.0,39.1326,39.2434,39.1241,39.2093,68910.0
2017-05-01 11:30:00,46.01,46.06,45.96,45.97,35496.0,39.2093,39.2519,39.1667,39.1752,35496.0
2017-05-01 11:35:00,45.97,46.03,45.94,46.03,30148.0,39.1752,39.2263,39.1496,39.2263,30148.0
2017-05-01 11:40:00,46.04,46.04,45.98,46.02,50055.0,39.2348,39.2348,39.1837,39.2178,50055.0
2017-05-01 11:45:00,46.02,46.12,46.01,46.06,38564.0,39.2178,39.303,39.2093,39.2519,38564.0
2017-05-01 11:50:00,46.06,46.1,46.02,46.03,28462.0,39.2519,39.286,39.2178,39.2263,28462.0
2017-05-01 11:55:00,46.03,46.07,46.01,46.05,22954.0,39.2263,39.2604,39.2093,39.2434,22954.0
2017-05-01 12:00:00,46.05,46.06,45.96,45.97,34616.0,39.2434,39.2519,39.1667,39.1752,34616.0
2017-05-01 12:05:00,45.98,46.0,45.93,45.95,50778.0,39.1837,39.2008,39.1411,39.1581,50778.0
2017-05-01 12:10:00,45.96,45.98,45.89,45.9,50031.0,39.1667,39.1837,39.107,39.1155,50031.0
2017-05-01 12:15:00,45.9,45.93,45.85,45.92,39156.0,39.1155,39.1411,39.0729,39.1326,39156.0
2017-05-01 12:20:00,45.92,45.92,45.84,45.89,45187.0,39.1326,39.1326,39.0644,39.107,45187.0
2017-05-01 12:25:00,45.89,45.89,45.84,45.88,29741.0,39.107,39.107,39.0644,39.0985,29741.0
2017-05-01 12:30:00,45.88,45.92,45.86,45.87,27852.0,39.0985,39.1326,39.0815,39.09,27852.0
2017-05-01 12:35:00,45.87,45.9,45.8,45.81,42122.0,39.09,39.1155,39.0303,39.0388,42122.0
2017-05-01 12:40:00,45.81,45.87,45.81,45.87,32029.0,39.0388,39.09,39.0388,39.09,32029.0
2017-05-01 12:45:00,45.87,45.87,45.8,45.83,38773.0,39.09,39.09,39.0303,39.0559,38773.0
2017-05-01 12:50:00,45.82,45.84,45.74,45.83,49032.0,39.0474,39.0644,38.9792,39.0559,49032.0
2017-05-01 12:55:00,45.82,45.86,45.79,45.8,35337.0,39.0474,39.0815,39.0218,39.0303,35337.0
2017-05-01 13:00:00,45.8,45.85,45.76,45.79,36651.0,39.0303,39.0729,38.9962,39.0218,36651.0
2017-05-01 13:05:00,45.79,45.83,45.78,45.8,18834.0,39.0218,39.0559,39.0133,39.0303,18834.0
2017-05-01 13:10:00,45.8,45.83,45.77,45.82,24491.0,39.0303,39.0559,39.0048,39.0474,24491.0
2017-05-01 13:15:00,45.83,45.88,45.82,45.84,26683.0,39.0559,39.0985,39.0474,39.0644,26683.0
2017-05-01 13:20:00,45.85,45.88,45.83,45.86,21120.0,39.0729,39.0985,39.0559,39.0815,21120.0
2017-05-01 13:25:00,45.86,45.87,45.82,45.82,18710.0,39.0815,39.09,39.0474,39.0474,18710.0
2017-05-01 13:30:00,45.83,45.89,45.83,45.89,31423.0,39.0559,39.107,39.0559,39.107,31423.0
2017-05-01 13:35:00,45.88,45.91,45.84,45.85,23658.0,39.0985,39.1241,39.0644,39.0729,23658.0
2017-05-01 13:40:00,45.85,45.87,45.83,45.84,14906.0,39.0729,39.09,39.0559,39.0644,14906.0
2017-05-01 13:45:00,45.84,45.86,45.81,45.85,32254.0,39.0644,39.0815,39.0388,39.0729,32254.0
2017-05-01 13:50:00,45.84,45.87,45.83,45.86,41084.0,39.0644,39.09,39.0559,39.0815,41084.0
2017-05-01 13:55:00,45.85,45.88,45.83,45.87,25937.0,39.0729,39.0985,39.0559,39.09,25937.0
2017-05-01 14:00:00,45.88,45.98,45.88,45.97,50723.0,39.0985,39.1837,39.0985,39.1752,50723.0
2017-05-01 14:05:00,45.96,45.97,45.91,45.91,29954.0,39.1667,39.1752,39.1241,39.1241,29954.0
2017-05-01 14:10:00,45.91,45.99,45.9,45.98,46176.0,39.1241,39.1922,39.1155,39.1837,46176.0
2017-05-01 14:15:00,45.98,46.0,45.93,45.97,53719.0,39.1837,39.2008,39.1411,39.1752,53719.0
2017-05-01 14:20:00,45.98,46.0,45.96,45.98,38381.0,39.1837,39.2008,39.1667,39.1837,38381.0
2017-05-01 14:25:00,45.98,46.0,45.95,45.96,24523.0,39.1837,39.2008,39.1581,39.1667,24523.0
2017-05-01 14:30:00,45.96,45.97,45.91,45.91,33844.0,39.1667,39.1752,39.1241,39.1241,33844.0
2017-05-01 14:35:00,45.91,45.93,45.87,45.87,36961.0,39.1241,39.1411,39.09,39.09,36961.0
2017-05-01 14:40:00,45.87,45.9,45.85,45.85,28561.0,39.09,39.1155,39.0729,39.0729,28561.0
2017-05-01 14:45:00,45.85,45.86,45.79,45.8,43925.0,39.0729,39.0815,39.0218,39.0303,43925.0
2017-05-01 14:50:00,45.8,45.8,45.77,45.79,22313.0,39.0303,39.0303,39.0048,39.0218,22313.0
2017-05-01 14:55:00,45.78,45.84,45.77,45.83,41254.0,39.0133,39.0644,39.0048,39.0559,41254.0
2017-05-01 15:00:00,45.84,45.89,45.83,45.87,52265.0,39.0644,39.107,39.0559,39.09,52265.0
2017-05-01 15:05:00,45.86,45.86,45.8,45.81,35883.0,39.0815,39.0815,39.0303,39.0388,35883.0
2017-05-01 15:10:00,45.81,45.85,45.81,45.83,51045.0,39.0388,39.0729,39.0388,39.0559,51045.0
2017-05-01 15:15:00,45.84,45.86,45.8,45.83,30746.0,39.0644,39.0815,39.0303,39.0559,30746.0
2017-05-01 15:20:00,45.83,45.83,45.8,45.8,49495.0,39.0559,39.0559,39.0303,39.0303,49495.0
2017-05-01 15:25:00,45.8,45.81,45.76,45.79,45002.0,39.0303,39.0388,38.9962,39.0218,45002.0
2017-05-01 15:30:00,45.8,45.83,45.79,45.82,44555.0,39.0303,39.0559,39.0218,39.0474,44555.0
2017-05-01 15:35:00,45.82,45.83,45.76,45.76,58724.0,39.0474,39.0559,38.9962,38.9962,58724.0
2017-05-01 15:40:00,45.76,45.77,45.7,45.72,101107.0,38.9962,39.0048,38.9451,38.9621,101107.0
2017-05-01 15:45:00,45.73,45.83,45.72,45.83,154847.0,38.9707,39.0559,38.9621,39.0559,154847.0
2017-05-01 15:50:00,45.82,45.84,45.78,45.82,156595.0,39.0474,39.0644,39.0133,39.0474,156595.0
2017-05-01 15:55:00,45.82,45.83,45.75,45.78,252840.0,39.0474,39.0559,38.9877,39.0133,252840.0
2017-05-02 09:30:00,45.82,46.0,45.76,45.8,85746.0,39.0474,39.2008,38.9962,39.0303,85746.0
2017-05-02 09:35:00,45.8,45.92,45.72,45.89,37934.0,39.0303,39.1326,38.9621,39.107,37934.0
2017-05-02 09:40:00,45.9,45.92,45.8,45.88,51310.0,39.1155,39.1326,39.0303,39.0985,51310.0
2017-05-02 09:45:00,45.87,45.87,45.68,45.78,75996.0,39.09,39.09,38.9281,39.0133,75996.0
2017-05-02 09:50:00,45.77,45.84,45.72,45.83,51117.0,39.0048,39.0644,38.9621,39.0559,51117.0
2017-05-02 09:55:00,45.82,45.85,45.77,45.8,64710.0,39.0474,39.0729,39.0048,39.0303,64710.0
2017-05-02 10:00:00,45.79,46.01,45.74,45.97,98573.0,39.0218,39.2093,38.9792,39.1752,98573.0
2017-05-02 10:05:00,45.98,46.07,45.96,46.01,80061.0,39.1837,39.2604,39.1667,39.2093,80061.0
2017-05-02 10:10:00,46.02,46.02,45.93,45.96,41003.0,39.2178,39.2178,39.1411,39.1667,41003.0
2017-05-02 10:15:00,45.95,45.95,45.87,45.93,55877.0,39.1581,39.1581,39.09,39.1411,55877.0
2017-05-02 10:20:00,45.93,45.95,45.85,45.88,41225.0,39.1411,39.1581,39.0729,39.0985,41225.0
2017-05-02 10:25:00,45.88,45.91,45.84,45.87,43547.0,39.0985,39.1241,39.0644,39.09,43547.0
2017-05-02 10:30:00,45.86,45.95,45.85,45.89,65047.0,39.0815,39.1581,39.0729,39.107,65047.0
2017-05-02 10:35:00,45.89,45.91,45.81,45.84,48956.0,39.107,39.1241,39.0388,39.0644,48956.0
2017-05-02 10:40:00,45.84,45.89,45.83,45.88,38273.0,39.0644,39.107,39.0559,39.0985,38273.0
2017-05-02 10:45:00,45.88,45.89,45.81,45.84,32404.0,39.0985,39.107,39.0388,39.0644,32404.0
2017-05-02 10:50:00,45.83,45.83,45.73,45.76,87732.0,39.0559,39.0559,38.9707,38.9962,87732.0
2017-05-02 10:55:00,45.76,45.78,45.68,45.73,79129.0,38.9962,39.0133,38.9281,38.9707,79129.0
2017-05-02 11:00:00,45.72,45.8,45.71,45.77,87484.0,38.9621,39.0303,38.9536,39.0048,87484.0
2017-05-02 11:05:00,45.77,45.81,45.74,45.78,64735.0,39.0048,39.0388,38.9792,39.0133,64735.0
2017-05-02 11:10:00,45.77,45.81,45.74,45.75,31238.0,39.0048,39.0388,38.9792,38.9877,31238.0
2017-05-02 11:15:00,45.75,45.75,45.64,45.65,39021.0,38.9877,38.9877,38.894,38.9025,39021.0
2017-05-02 11:20:00,45.65,45.68,45.59,45.61,59674.0,38.9025,38.9281,38.8514,38.8684,59674.0
2017-05-02 11:25:00,45.61,45.66,45.56,45.6,63679.0,38.8684,38.911,38.8258,38.8599,63679.0
2017-05-02 11:30:00,45.61,45.62,45.5,45.57,69362.0,38.8684,38.8769,38.7747,38.8343,69362.0
2017-05-02 11:35:00,45.57,45.59,45.54,45.55,50887.0,38.8343,38.8514,38.8088,38.8173,50887.0
2017-05-02 11:40:00,45.55,45.57,45.53,45.56,33438.0,38.8173,38.8343,38.8002,38.8258,33438.0
2017-05-02 11:45:00,45.57,45.58,45.53,45.58,49871.0,38.8343,38.8428,38.8002,38.8428,49871.0
2017-05-02 11:50:00,45.57,45.59,45.55,45.56,41342.0,38.8343,38.8514,38.8173,38.8258,41342.0
2017-05-02 11:55:00,45.57,45.57,45.5,45.51,69716.0,38.8343,38.8343,38.7747,38.7832,69716.0
2017-05-02 12:00:00,45.52,45.55,45.47,45.52,205708.0,38.7917,38.8173,38.7491,38.7917,205708.0
2017-05-02 12:05:00,45.51,45.55,45.49,45.55,34984.0,38.7832,38.8173,38.7661,38.8173,34984.0
2017-05-02 12:10:00,45.55,45.6,45.53,45.6,41962.0,38.8173,38.8599,38.8002,38.8599,41962.0
2017-05-02 12:15:00,45.6,45.66,45.59,45.62,62497.0,38.8599,38.911,38.8514,38.8769,62497.0
2017-05-02 12:20:00,45.62,45.71,45.6,45.7,46485.0,38.8769,38.9536,38.8599,38.9451,46485.0
2017-05-02 12:25:00,45.69,45.77,45.69,45.72,58338.0,38.9366,39.0048,38.9366,38.9621,58338.0
2017-05-02 12:30:00,45.72,45.74,45.67,45.67,37441.0,38.9621,38.9792,38.9195,38.9195,37441.0
2017-05-02 12:35:00,45.68,45.74,45.68,45.73,35331.0,38.9281,38.9792,38.9281,38.9707,35331.0
2017-05-02 12:40:00,45.73,45.77,45.72,45.73,19584.0,38.9707,39.0048,38.9621,38.9707,19584.0
2017-05-02 12:45:00,45.73,45.74,45.69,45.71,21454.0,38.9707,38.9792,38.9366,38.9536,21454.0
2017-05-02 12:50:00,45.71,45.72,45.69,45.72,21632.0,38.9536,38.9621,38.9366,38.9621,21632.0
2017-05-02 12:55:00,45.71,45.71,45.68,45.68,18476.0,38.9536,38.9536,38.9281,38.9281,18476.0
2017-05-02 13:00:00,45.68,45.72,45.66,45.7,29231.0,38.9281,38.9621,38.911,38.9451,29231.0
2017-05-02 13:05:00,45.71,45.74,45.69,45.72,20068.0,38.9536,38.9792,38.9366,38.9621,20068.0
2017-05-02 13:10:00,45.71,45.74,45.7,45.73,25893.0,38.9536,38.9792,38.9451,38.9707,25893.0
2017-05-02 13:15:00,45.73,45.8,45.73,45.8,39337.0,38.9707,39.0303,38.9707,39.0303,39337.0
2017-05-02 13:20:00,45.8,45.8,45.76,45.79,35501.0,39.0303,39.0303,38.9962,39.0218,35501.0
2017-05-02 13:25:00,45.79,45.82,45.78,45.78,40709.0,39.0218,39.0474,39.0133,39.0133,40709.0
2017-05-02 13:30:00,45.79,45.83,45.78,45.78,29542.0,39.0218,39.0559,39.0133,39.0133,29542.0
2017-05-02 13:35:00,45.79,45.84,45.79,45.83,35979.0,39.0218,39.0644,39.0218,39.0559,35979.0
2017-05-02 13:40:00,45.83,45.84,45.79,45.84,24630.0,39.0559,39.0644,39.0218,39.0644,24630.0
2017-05-02 13:45:00,45.84,45.85,45.78,45.8,57336.0,39.0644,39.0729,39.0133,39.0303,57336.0
2017-05-02 13:50:00,45.79,45.81,45.58,45.59,184467.0,39.0218,39.0388,38.8428,38.8514,184467.0
2017-05-02 13:55:00,45.58,45.62,45.57,45.6,84000.0,38.8428,38.8769,38.8343,38.8599,84000.0
2017-05-02 14:00:00,45.6,45.62,45.53,45.55,71960.0,38.8599,38.8769,38.8002,38.8173,71960.0
2017-05-02 14:05:00,45.55,45.55,45.43,45.46,121627.0,38.8173,38.8173,38.715,38.7406,121627.0
2017-05-02 14:10:00,45.46,45.54,45.44,45.5,130965.0,38.7406,38.8088,38.7235,38.7747,130965.0
2017-05-02 14:15:00,45.49,45.53,45.48,45.51,49198.0,38.7661,38.8002,38.7576,38.7832,49198.0
2017-05-02 14:20:00,45.51,45.51,45.47,45.5,47361.0,38.7832,38.7832,38.7491,38.7747,47361.0
2017-05-02 14:25:00,45.49,45.5,45.36,45.37,81135.0,38.7661,38.7747,38.6554,38.6639,81135.0
2017-05-02 14:30:00,45.36,45.41,45.3,45.35,59710.0,38.6554,38.698,38.6042,38.6468,59710.0
2017-05-02 14:35:00,45.36,45.37,45.32,45.32,53090.0,38.6554,38.6639,38.6213,38.6213,53090.0
2017-05-02 14:40:00,45.32,45.33,45.22,45.23,148796.0,38.6213,38.6298,38.536,38.5446,148796.0
2017-05-02 14:45:00,45.23,45.23,45.11,45.15,167211.0,38.5446,38.5446,38.4423,38.4764,167211.0
2017-05-02 14:50:00,45.15,45.2,45.09,45.09,157476.0,38.4764,38.519,38.4253,38.4253,157476.0
2017-05-02 14:55:00,45.09,45.19,45.08,45.18,107846.0,38.4253,38.5105,38.4167,38.502,107846.0
2017-05-02 15:00:00,45.18,45.27,45.17,45.26,140993.0,38.502,38.5787,38.4934,38.5701,140993.0
2017-05-02 15:05:00,45.25,45.26,45.21,45.26,84968.0,38.5616,38.5701,38.5275,38.5701,84968.0
2017-05-02 15:10:00,45.26,45.29,45.25,45.29,56289.0,38.5701,38.5957,38.5616,38.5957,56289.0
2017-05-02 15:15:00,45.29,45.36,45.28,45.36,72407.0,38.5957,38.6554,38.5872,38.6554,72407.0
2017-05-02 15:20:00,45.36,45.36,45.31,45.35,69826.0,38.6554,38.6554,38.6127,38.6468,69826.0
2017-05-02 15:25:00,45.36,45.42,45.35,45.37,88485.0,38.6554,38.7065,38.6468,38.6639,88485.0
2017-05-02 15:30:00,45.38,45.42,45.36,45.39,93628.0,38.6724,38.7065,38.6554,38.6809,93628.0
2017-05-02 15:35:00,45.4,45.44,45.36,45.41,168424.0,38.6894,38.7235,38.6554,38.698,168424.0
2017-05-02 15:40:00,45.41,45.42,45.38,45.4,158310.0,38.698,38.7065,38.6724,38.6894,158310.0
2017-05-02 15:45:00,45.39,45.41,45.31,45.36,195838.0,38.6809,38.698,38.6127,38.6554,195838.0
2017-05-02 15:50:00,45.36,45.39,45.29,45.33,300846.0,38.6554,38.6809,38.5957,38.6298,300846.0
2017-05-02 15:55:00,45.33,45.37,45.22,45.29,819262.0,38.6298,38.6639,38.536,38.5957,819262.0
2017-05-03 09:30:00,45.12,45.23,44.91,45.0,287374.0,38.4508,38.5446,38.2719,38.3486,287374.0
2017-05-03 09:35:00,45.0,45.38,44.99,45.34,122560.0,38.3486,38.6724,38.34,38.6383,122560.0
2017-05-03 09:40:00,45.34,45.5,45.3,45.5,105122.0,38.6383,38.7747,38.6042,38.7747,105122.0
2017-05-03 09:45:00,45.5,45.55,45.46,45.47,120229.0,38.7747,38.8173,38.7406,38.7491,120229.0
2017-05-03 09:50:00,45.47,45.55,45.44,45.44,73618.0,38.7491,38.8173,38.7235,38.7235,73618.0
2017-05-03 09:55:00,45.44,45.49,45.39,45.44,109430.0,38.7235,38.7661,38.6809,38.7235,109430.0
2017-05-03 10:00:00,45.44,45.47,45.41,45.44,129254.0,38.7235,38.7491,38.698,38.7235,129254.0
2017-05-03 10:05:00,45.44,45.44,45.33,45.36,197148.0,38.7235,38.7235,38.6298,38.6554,197148.0
2017-05-03 10:10:00,45.36,45.53,45.32,45.52,182502.0,38.6554,38.8002,38.6213,38.7917,182502.0
2017-05-03 10:15:00,45.52,45.53,45.39,45.43,73315.0,38.7917,38.8002,38.6809,38.715,73315.0
2017-05-03 10:20:00,45.43,45.49,45.39,45.43,104430.0,38.715,38.7661,38.6809,38.715,104430.0
2017-05-03 10:25:00,45.42,45.55,45.41,45.53,112251.0,38.7065,38.8173,38.698,38.8002,112251.0
2017-05-03 10:30:00,45.53,45.54,45.18,45.44,249498.0,38.8002,38.8088,38.502,38.7235,249498.0
2017-05-03 10:35:00,45.43,45.43,45.3,45.3,88859.0,38.715,38.715,38.6042,38.6042,88859.0
2017-05-03 10:40:00,45.3,45.3,45.07,45.14,190355.0,38.6042,38.6042,38.4082,38.4679,190355.0
2017-05-03 10:45:00,45.14,45.23,45.08,45.09,120486.0,38.4679,38.5446,38.4167,38.4253,120486.0
2017-05-03 10:50:00,45.09,45.09,44.93,45.02,160203.0,38.4253,38.4253,38.2889,38.3656,160203.0
2017-05-03 10:55:00,45.02,45.1,44.96,45.07,109030.0,38.3656,38.4338,38.3145,38.4082,109030.0
2017-05-03 11:00:00,45.07,45.23,45.06,45.13,160672.0,38.4082,38.5446,38.3997,38.4594,160672.0
2017-05-03 11:05:00,45.13,45.25,45.09,45.2,63985.0,38.4594,38.5616,38.4253,38.519,63985.0
2017-05-03 11:10:00,45.2,45.29,45.17,45.23,80170.0,38.519,38.5957,38.4934,38.5446,80170.0
2017-05-03 11:15:00,45.23,45.3,45.18,45.28,49607.0,38.5446,38.6042,38.502,38.5872,49607.0
2017-05-03 11:20:00,45.28,45.32,45.18,45.22,70968.0,38.5872,38.6213,38.502,38.536,70968.0
2017-05-03 11:25:00,45.21,45.21,45.1,45.11,69857.0,38.5275,38.5275,38.4338,38.4423,69857.0
2017-05-03 11:30:00,45.11,45.18,45.11,45.16,37987.0,38.4423,38.502,38.4423,38.4849,37987.0
2017-05-03 11:35:00,45.17,45.21,45.11,45.17,58850.0,38.4934,38.5275,38.4423,38.4934,58850.0
2017-05-03 11:40:00,45.18,45.2,45.13,45.13,36390.0,38.502,38.519,38.4594,38.4594,36390.0
2017-05-03 11:45:00,45.13,45.19,45.12,45.18,68532.0,38.4594,38.5105,38.4508,38.502,68532.0
2017-05-03 11:50:00,45.19,45.19,45.15,45.17,38065.0,38.5105,38.5105,38.4764,38.4934,38065.0
2017-05-03 11:55:00,45.17,45.24,45.16,45.24,60441.0,38.4934,38.5531,38.4849,38.5531,60441.0
2017-05-03 12:00:00,45.24,45.27,45.22,45.25,84350.0,38.5531,38.5787,38.536,38.5616,84350.0
2017-05-03 12:05:00,45.26,45.26,45.22,45.22,25177.0,38.5701,38.5701,38.536,38.536,25177.0
2017-05-03 12:10:00,45.22,45.22,45.17,45.21,106965.0,38.536,38.536,38.4934,38.5275,106965.0
2017-05-03 12:15:00,45.21,45.22,45.19,45.22,35961.0,38.5275,38.536,38.5105,38.536,35961.0
2017-05-03 12:20:00,45.22,45.23,45.14,45.14,19004.0,38.536,38.5446,38.4679,38.4679,19004.0
2017-05-03 12:25:00,45.14,45.2,45.14,45.19,20732.0,38.4679,38.519,38.4679,38.5105,20732.0
2017-05-03 12:30:00,45.19,45.21,45.16,45.17,30442.0,38.5105,38.5275,38.4849,38.4934,30442.0
2017-05-03 12:35:00,45.17,45.17,45.14,45.15,19534.0,38.4934,38.4934,38.4679,38.4764,19534.0
2017-05-03 12:40:00,45.15,45.21,45.15,45.16,24659.0,38.4764,38.5275,38.4764,38.4849,24659.0
2017-05-03 12:45:00,45.16,45.22,45.13,45.22,26097.0,38.4849,38.536,38.4594,38.536,26097.0
2017-05-03 12:50:00,45.21,45.23,45.18,45.18,29030.0,38.5275,38.5446,38.502,38.502,29030.0
2017-05-03 12:55:00,45.19,45.22,45.18,45.19,28498.0,38.5105,38.536,38.502,38.5105,28498.0
2017-05-03 13:00:00,45.19,45.25,45.17,45.25,50630.0,38.5105,38.5616,38.4934,38.5616,50630.0
2017-05-03 13:05:00,45.25,45.26,45.2,45.22,54385.0,38.5616,38.5701,38.519,38.536,54385.0
2017-05-03 13:10:00,45.21,45.25,45.2,45.24,34239.0,38.5275,38.5616,38.519,38.5531,34239.0
2017-05-03 13:15:00,45.25,45.26,45.2,45.24,51140.0,38.5616,38.5701,38.519,38.5531,51140.0
2017-05-03 13:20:00,45.23,45.23,45.16,45.2,50935.0,38.5446,38.5446,38.4849,38.519,50935.0
2017-05-03 13:25:00,45.19,45.2,45.1,45.12,42538.0,38.5105,38.519,38.4338,38.4508,42538.0
2017-05-03 13:30:00,45.13,45.17,45.11,45.14,56477.0,38.4594,38.4934,38.4423,38.4679,56477.0
2017-05-03 13:35:00,45.14,45.16,45.11,45.13,20592.0,38.4679,38.4849,38.4423,38.4594,20592.0
2017-05-03 13:40:00,45.14,45.15,45.09,45.1,17480.0,38.4679,38.4764,38.4253,38.4338,17480.0
2017-05-03 13:45:00,45.11,45.12,45.05,45.07,32130.0,38.4423,38.4508,38.3912,38.4082,32130.0
2017-05-03 13:50:00,45.08,45.1,45.03,45.04,38928.0,38.4167,38.4338,38.3741,38.3827,38928.0
2017-05-03 13:55:00,45.03,45.04,44.95,44.98,77370.0,38.3741,38.3827,38.306,38.3315,77370.0
2017-05-03 14:00:00,44.99,45.12,44.97,45.12,75473.0,38.34,38.4508,38.323,38.4508,75473.0
2017-05-03 14:05:00,45.12,45.17,45.11,45.16,77916.0,38.4508,38.4934,38.4423,38.4849,77916.0
2017-05-03 14:10:00,45.15,45.2,45.15,45.16,111448.0,38.4764,38.519,38.4764,38.4849,111448.0
2017-05-03 14:15:00,45.16,45.19,45.09,45.14,96820.0,38.4849,38.5105,38.4253,38.4679,96820.0
2017-05-03 14:20:00,45.14,45.22,45.13,45.2,49476.0,38.4679,38.536,38.4594,38.519,49476.0
2017-05-03 14:25:00,45.21,45.21,45.15,45.16,68458.0,38.5275,38.5275,38.4764,38.4849,68458.0
2017-05-03 14:30:00,45.16,45.22,45.15,45.22,50599.0,38.4849,38.536,38.4764,38.536,50599.0
2017-05-03 14:35:00,45.21,45.28,45.2,45.28,41852.0,38.5275,38.5872,38.519,38.5872,41852.0
2017-05-03 14:40:00,45.28,45.36,45.28,45.33,42751.0,38.5872,38.6554,38.5872,38.6298,42751.0
2017-05-03 14:45:00,45.33,45.37,45.32,45.37,34417.0,38.6298,38.6639,38.6213,38.6639,34417.0
2017-05-03 14:50:00,45.37,45.49,45.37,45.48,51143.0,38.6639,38.7661,38.6639,38.7576,51143.0
2017-05-03 14:55:00,45.47,45.49,45.44,45.48,101838.0,38.7491,38.7661,38.7235,38.7576,101838.0
2017-05-03 15:00:00,45.48,45.53,45.44,45.52,73569.0,38.7576,38.8002,38.7235,38.7917,73569.0
2017-05-03 15:05:00,45.53,45.53,45.45,45.5,47229.0,38.8002,38.8002,38.7321,38.7747,47229.0
2017-05-03 15:10:00,45.49,45.5,45.44,45.46,41111.0,38.7661,38.7747,38.7235,38.7406,41111.0
2017-05-03 15:15:00,45.46,45.47,45.38,45.42,31580.0,38.7406,38.7491,38.6724,38.7065,31580.0
2017-05-03 15:20:00,45.43,45.51,45.42,45.48,54257.0,38.715,38.7832,38.7065,38.7576,54257.0
2017-05-03 15:25:00,45.48,45.48,45.41,45.46,59328.0,38.7576,38.7576,38.698,38.7406,59328.0
2017-05-03 15:30:00,45.46,45.46,45.38,45.43,58748.0,38.7406,38.7406,38.6724,38.715,58748.0
2017-05-03 15:35:00,45.44,45.48,45.39,45.39,205550.0,38.7235,38.7576,38.6809,38.6809,205550.0
2017-05-03 15:40:00,45.4,45.43,45.35,45.38,106011.0,38.6894,38.715,38.6468,38.6724,106011.0
2017-05-03 15:45:00,45.38,45.39,45.31,45.35,99354.0,38.6724,38.6809,38.6127,38.6468,99354.0
2017-05-03 15:50:00,45.35,45.35,45.25,45.34,148895.0,38.6468,38.6468,38.5616,38.6383,148895.0
2017-05-03 15:55:00,45.34,45.37,45.22,45.24,339846.0,38.6383,38.6639,38.536,38.5531,339846.0
2017-05-04 09:30:00,44.7,44.79,44.59,44.62,176524.0,38.0929,38.1696,37.9992,38.0247,176524.0
2017-05-04 09:35:00,44.62,44.65,44.33,44.39,139463.0,38.0247,38.0503,37.7776,37.8287,139463.0
2017-05-04 09:40:00,44.39,44.52,44.36,44.4,138947.0,37.8287,37.9395,37.8032,37.8373,138947.0
2017-05-04 09:45:00,44.39,44.41,44.04,44.04,255672.0,37.8287,37.8458,37.5305,37.5305,255672.0
2017-05-04 09:50:00,44.04,44.27,44.03,44.22,202761.0,37.5305,37.7265,37.5219,37.6839,202761.0
2017-05-04 09:55:00,44.21,44.24,44.07,44.08,134211.0,37.6753,37.7009,37.556,37.5646,134211.0
2017-05-04 10:00:00,44.08,44.36,44.07,44.33,179205.0,37.5646,37.8032,37.556,37.7776,179205.0
2017-05-04 10:05:00,44.33,44.43,44.31,44.41,150087.0,37.7776,37.8628,37.7606,37.8458,150087.0
2017-05-04 10:10:00,44.41,44.5,44.3,44.49,90127.0,37.8458,37.9225,37.752,37.914,90127.0
2017-05-04 10:15:00,44.48,44.48,44.3,44.31,98093.0,37.9054,37.9054,37.752,37.7606,98093.0
2017-05-04 10:20:00,44.32,44.38,44.28,44.36,89131.0,37.7691,37.8202,37.735,37.8032,89131.0
2017-05-04 10:25:00,44.35,44.35,44.28,44.29,98853.0,37.7946,37.7946,37.735,37.7435,98853.0
2017-05-04 10:30:00,44.28,44.29,44.22,44.27,69272.0,37.735,37.7435,37.6839,37.7265,69272.0
2017-05-04 10:35:00,44.26,44.34,44.24,44.3,108227.0,37.7179,37.7861,37.7009,37.752,108227.0
2017-05-04 10:40:00,44.3,44.35,44.23,44.31,152673.0,37.752,37.7946,37.6924,37.7606,152673.0
2017-05-04 10:45:00,44.31,44.34,44.25,44.26,131515.0,37.7606,37.7861,37.7094,37.7179,131515.0
2017-05-04 10:50:00,44.25,44.26,44.18,44.21,149463.0,37.7094,37.7179,37.6498,37.6753,149463.0
2017-05-04 10:55:00,44.21,44.29,44.1,44.26,145617.0,37.6753,37.7435,37.5816,37.7179,145617.0
2017-05-04 11:00:00,44.26,44.27,44.22,44.23,141132.0,37.7179,37.7265,37.6839,37.6924,141132.0
2017-05-04 11:05:00,44.23,44.25,44.06,44.09,104474.0,37.6924,37.7094,37.5475,37.5731,104474.0
2017-05-04 11:10:00,44.08,44.14,44.0,44.11,172787.0,37.5646,37.6157,37.4964,37.5901,172787.0
2017-05-04 11:15:00,44.11,44.13,44.04,44.12,206896.0,37.5901,37.6072,37.5305,37.5986,206896.0
2017-05-04 11:20:00,44.12,44.13,44.01,44.08,117278.0,37.5986,37.6072,37.5049,37.5646,117278.0
2017-05-04 11:25:00,44.08,44.08,43.84,43.91,291140.0,37.5646,37.5646,37.36,37.4197,291140.0
2017-05-04 11:30:00,43.91,44.0,43.8,43.95,800803.0,37.4197,37.4964,37.3259,37.4538,800803.0
2017-05-04 11:35:00,43.95,44.04,43.92,43.98,263336.0,37.4538,37.5305,37.4282,37.4793,263336.0
2017-05-04 11:40:00,43.98,44.02,43.93,43.95,108652.0,37.4793,37.5134,37.4367,37.4538,108652.0
2017-05-04 11:45:00,43.96,44.03,43.94,44.0,320905.0,37.4623,37.5219,37.4452,37.4964,320905.0
2017-05-04 11:50:00,44.0,44.0,43.9,43.9,279444.0,37.4964,37.4964,37.4112,37.4112,279444.0
2017-05-04 11:55:00,43.9,43.92,43.7,43.75,319909.0,37.4112,37.4282,37.2407,37.2833,319909.0
2017-05-04 12:00:00,43.76,43.91,43.72,43.87,318626.0,37.2919,37.4197,37.2578,37.3856,318626.0
2017-05-04 12:05:00,43.87,43.89,43.76,43.79,136951.0,37.3856,37.4026,37.2919,37.3174,136951.0
2017-05-04 12:10:00,43.78,43.9,43.77,43.79,147893.0,37.3089,37.4112,37.3004,37.3174,147893.0
2017-05-04 12:15:00,43.79,43.82,43.75,43.77,146846.0,37.3174,37.343,37.2833,37.3004,146846.0
2017-05-04 12:20:00,43.77,43.89,43.77,43.86,150003.0,37.3004,37.4026,37.3004,37.3771,150003.0
2017-05-04 12:25:00,43.86,44.14,43.85,44.11,219615.0,37.3771,37.6157,37.3685,37.5901,219615.0
2017-05-04 12:30:00,44.11,44.2,44.1,44.19,230741.0,37.5901,37.6668,37.5816,37.6583,230741.0
2017-05-04 12:35:00,44.18,44.19,44.1,44.12,115130.0,37.6498,37.6583,37.5816,37.5986,115130.0
2017-05-04 12:40:00,44.13,44.18,44.1,44.15,187569.0,37.6072,37.6498,37.5816,37.6242,187569.0
2017-05-04 12:45:00,44.16,44.22,44.08,44.13,189430.0,37.6327,37.6839,37.5646,37.6072,189430.0
2017-05-04 12:50:00,44.14,44.2,44.07,44.18,131903.0,37.6157,37.6668,37.556,37.6498,131903.0
2017-05-04 12:55:00,44.17,44.3,44.15,44.28,77519.0,37.6412,37.752,37.6242,37.735,77519.0
2017-05-04 13:00:00,44.28,44.38,44.27,44.36,118172.0,37.735,37.8202,37.7265,37.8032,118172.0
2017-05-04 13:05:00,44.37,44.37,44.22,44.23,84846.0,37.8117,37.8117,37.6839,37.6924,84846.0
2017-05-04 13:10:00,44.23,44.24,44.17,44.18,60366.0,37.6924,37.7009,37.6412,37.6498,60366.0
2017-05-04 13:15:00,44.19,44.23,44.16,44.22,82795.0,37.6583,37.6924,37.6327,37.6839,82795.0
2017-05-04 13:20:00,44.21,44.23,44.16,44.16,72838.0,37.6753,37.6924,37.6327,37.6327,72838.0
2017-05-04 13:25:00,44.16,44.17,44.05,44.08,100555.0,37.6327,37.6412,37.539,37.5646,100555.0
2017-05-04 13:30:00,44.07,44.1,44.02,44.06,74444.0,37.556,37.5816,37.5134,37.5475,74444.0
2017-05-04 13:35:00,44.07,44.19,44.06,44.16,57864.0,37.556,37.6583,37.5475,37.6327,57864.0
2017-05-04 13:40:00,44.16,44.23,44.15,44.2,95326.0,37.6327,37.6924,37.6242,37.6668,95326.0
2017-05-04 13:45:00,44.21,44.34,44.17,44.34,70446.0,37.6753,37.7861,37.6412,37.7861,70446.0
2017-05-04 13:50:00,44.33,44.35,44.29,44.34,90132.0,37.7776,37.7946,37.7435,37.7861,90132.0
2017-05-04 13:55:00,44.34,44.39,44.33,44.35,118031.0,37.7861,37.8287,37.7776,37.7946,118031.0
2017-05-04 14:00:00,44.34,44.45,44.33,44.4,73700.0,37.7861,37.8799,37.7776,37.8373,73700.0
2017-05-04 14:05:00,44.4,44.4,44.34,44.35,110184.0,37.8373,37.8373,37.7861,37.7946,110184.0
2017-05-04 14:10:00,44.34,44.43,44.33,44.41,120479.0,37.7861,37.8628,37.7776,37.8458,120479.0
2017-05-04 14:15:00,44.4,44.45,44.38,44.39,89268.0,37.8373,37.8799,37.8202,37.8287,89268.0
2017-05-04 14:20:00,44.4,44.42,44.34,44.37,142318.0,37.8373,37.8543,37.7861,37.8117,142318.0
2017-05-04 14:25:00,44.38,44.59,44.34,44.58,114888.0,37.8202,37.9992,37.7861,37.9906,114888.0
2017-05-04 14:30:00,44.59,44.62,44.52,44.62,101977.0,37.9992,38.0247,37.9395,38.0247,101977.0
2017-05-04 14:35:00,44.62,44.62,44.56,44.56,92676.0,38.0247,38.0247,37.9736,37.9736,92676.0
2017-05-04 14:40:00,44.57,44.66,44.56,44.65,167075.0,37.9821,38.0588,37.9736,38.0503,167075.0
2017-05-04 14:45:00,44.65,44.67,44.59,44.62,146560.0,38.0503,38.0673,37.9992,38.0247,146560.0
2017-05-04 14:50:00,44.62,44.64,44.57,44.59,115257.0,38.0247,38.0418,37.9821,37.9992,115257.0
2017-05-04 14:55:00,44.59,44.59,44.48,44.51,81390.0,37.9992,37.9992,37.9054,37.931,81390.0
2017-05-04 15:00:00,44.51,44.62,44.5,44.61,81271.0,37.931,38.0247,37.9225,38.0162,81271.0
2017-05-04 15:05:00,44.61,44.62,44.54,44.57,79317.0,38.0162,38.0247,37.9566,37.9821,79317.0
2017-05-04 15:10:00,44.58,44.66,44.54,44.66,74164.0,37.9906,38.0588,37.9566,38.0588,74164.0
2017-05-04 15:15:00,44.66,44.66,44.63,44.66,89889.0,38.0588,38.0588,38.0333,38.0588,89889.0
2017-05-04 15:20:00,44.66,44.68,44.63,44.66,95067.0,38.0588,38.0759,38.0333,38.0588,95067.0
2017-05-04 15:25:00,44.67,44.71,44.61,44.62,130798.0,38.0673,38.1014,38.0162,38.0247,130798.0
2017-05-04 15:30:00,44.62,44.62,44.57,44.57,129224.0,38.0247,38.0247,37.9821,37.9821,129224.0
2017-05-04 15:35:00,44.57,44.58,44.44,44.55,161374.0,37.9821,37.9906,37.8713,37.9651,161374.0
2017-05-04 15:40:00,44.55,44.57,44.46,44.56,149098.0,37.9651,37.9821,37.8884,37.9736,149098.0
2017-05-04 15:45:00,44.56,44.6,44.54,44.6,267144.0,37.9736,38.0077,37.9566,38.0077,267144.0
2017-05-04 15:50:00,44.59,44.65,44.58,44.62,337293.0,37.9992,38.0503,37.9906,38.0247,337293.0
2017-05-04 15:55:00,44.62,44.64,44.51,44.61,733850.0,38.0247,38.0418,37.931,38.0162,733850.0
2017-05-05 09:30:00,44.6,44.75,44.53,44.66,178814.0,38.0077,38.1355,37.948,38.0588,178814.0
2017-05-05 09:35:00,44.69,44.71,44.59,44.63,117528.0,38.0844,38.1014,37.9992,38.0333,117528.0
2017-05-05 09:40:00,44.63,44.8,44.58,44.73,154277.0,38.0333,38.1781,37.9906,38.1185,154277.0
2017-05-05 09:45:00,44.73,44.88,44.73,44.83,141593.0,38.1185,38.2463,38.1185,38.2037,141593.0
2017-05-05 09:50:00,44.82,44.89,44.79,44.82,100982.0,38.1952,38.2548,38.1696,38.1952,100982.0
2017-05-05 09:55:00,44.82,44.83,44.67,44.73,78363.0,38.1952,38.2037,38.0673,38.1185,78363.0
2017-05-05 10:00:00,44.73,44.84,44.69,44.83,86176.0,38.1185,38.2122,38.0844,38.2037,86176.0
2017-05-05 10:05:00,44.83,44.84,44.7,44.83,89338.0,38.2037,38.2122,38.0929,38.2037,89338.0
2017-05-05 10:10:00,44.83,45.03,44.77,45.01,143217.0,38.2037,38.3741,38.1526,38.3571,143217.0
2017-05-05 10:15:00,45.01,45.04,44.91,44.91,130629.0,38.3571,38.3827,38.2719,38.2719,130629.0
2017-05-05 10:20:00,44.91,45.07,44.88,45.05,149626.0,38.2719,38.4082,38.2463,38.3912,149626.0
2017-05-05 10:25:00,45.05,45.08,44.91,44.95,234112.0,38.3912,38.4167,38.2719,38.306,234112.0
2017-05-05 10:30:00,44.95,45.27,44.91,45.07,290338.0,38.306,38.5787,38.2719,38.4082,290338.0
2017-05-05 10:35:00,45.07,45.26,45.04,45.25,98656.0,38.4082,38.5701,38.3827,38.5616,98656.0
2017-05-05 10:40:00,45.26,45.31,45.16,45.21,163832.0,38.5701,38.6127,38.4849,38.5275,163832.0
2017-05-05 10:45:00,45.21,45.4,45.17,45.4,189315.0,38.5275,38.6894,38.4934,38.6894,189315.0
2017-05-05 10:50:00,45.41,45.49,45.38,45.48,289929.0,38.698,38.7661,38.6724,38.7576,289929.0
2017-05-05 10:55:00,45.48,45.51,45.42,45.45,165653.0,38.7576,38.7832,38.7065,38.7321,165653.0
2017-05-05 11:00:00,45.45,45.6,45.44,45.5,194693.0,38.7321,38.8599,38.7235,38.7747,194693.0
2017-05-05 11:05:00,45.5,45.54,45.4,45.41,204087.0,38.7747,38.8088,38.6894,38.698,204087.0
2017-05-05 11:10:00,45.41,45.45,45.26,45.38,255963.0,38.698,38.7321,38.5701,38.6724,255963.0
2017-05-05 11:15:00,45.39,45.51,45.39,45.47,158670.0,38.6809,38.7832,38.6809,38.7491,158670.0
2017-05-05 11:20:00,45.46,45.49,45.4,45.41,136947.0,38.7406,38.7661,38.6894,38.698,136947.0
2017-05-05 11:25:00,45.4,45.51,45.34,45.35,130929.0,38.6894,38.7832,38.6383,38.6468,130929.0
2017-05-05 11:30:00,45.35,45.4,45.33,45.39,64223.0,38.6468,38.6894,38.6298,38.6809,64223.0
2017-05-05 11:35:00,45.39,45.42,45.33,45.37,83985.0,38.6809,38.7065,38.6298,38.6639,83985.0
2017-05-05 11:40:00,45.37,45.39,45.34,45.39,216397.0,38.6639,38.6809,38.6383,38.6809,216397.0
2017-05-05 11:45:00,45.38,45.4,45.33,45.33,118649.0,38.6724,38.6894,38.6298,38.6298,118649.0
2017-05-05 11:50:00,45.33,45.34,45.14,45.14,156466.0,38.6298,38.6383,38.4679,38.4679,156466.0
2017-05-05 11:55:00,45.14,45.19,45.11,45.14,201008.0,38.4679,38.5105,38.4423,38.4679,201008.0
2017-05-05 12:00:00,45.14,45.19,45.08,45.12,105349.0,38.4679,38.5105,38.4167,38.4508,105349.0
2017-05-05 12:05:00,45.12,45.14,45.08,45.08,80815.0,38.4508,38.4679,38.4167,38.4167,80815.0
2017-05-05 12:10:00,45.08,45.11,45.04,45.05,77792.0,38.4167,38.4423,38.3827,38.3912,77792.0
2017-05-05 12:15:00,45.05,45.16,45.02,45.14,71945.0,38.3912,38.4849,38.3656,38.4679,71945.0
2017-05-05 12:20:00,45.14,45.22,45.12,45.21,51871.0,38.4679,38.536,38.4508,38.5275,51871.0
2017-05-05 12:25:00,45.2,45.2,45.1,45.12,43469.0,38.519,38.519,38.4338,38.4508,43469.0
2017-05-05 12:30:00,45.12,45.16,45.1,45.12,50385.0,38.4508,38.4849,38.4338,38.4508,50385.0
2017-05-05 12:35:00,45.11,45.11,45.07,45.09,101949.0,38.4423,38.4423,38.4082,38.4253,101949.0
2017-05-05 12:40:00,45.09,45.14,45.09,45.11,56801.0,38.4253,38.4679,38.4253,38.4423,56801.0
2017-05-05 12:45:00,45.12,45.16,45.1,45.16,51415.0,38.4508,38.4849,38.4338,38.4849,51415.0
2017-05-05 12:50:00,45.15,45.24,45.12,45.23,128122.0,38.4764,38.5531,38.4508,38.5446,128122.0
2017-05-05 12:55:00,45.23,45.24,45.16,45.23,82597.0,38.5446,38.5531,38.4849,38.5446,82597.0
2017-05-05 13:00:00,45.23,45.43,45.22,45.37,170982.0,38.5446,38.715,38.536,38.6639,170982.0
2017-05-05 13:05:00,45.36,45.37,45.24,45.28,46133.0,38.6554,38.6639,38.5531,38.5872,46133.0
2017-05-05 13:10:00,45.28,45.32,45.2,45.24,37834.0,38.5872,38.6213,38.519,38.5531,37834.0
2017-05-05 13:15:00,45.25,45.31,45.22,45.29,52636.0,38.5616,38.6127,38.536,38.5957,52636.0
2017-05-05 13:20:00,45.29,45.32,45.27,45.3,33167.0,38.5957,38.6213,38.5787,38.6042,33167.0
2017-05-05 13:25:00,45.3,45.33,45.25,45.26,47266.0,38.6042,38.6298,38.5616,38.5701,47266.0
2017-05-05 13:30:00,45.25,45.27,45.2,45.26,67274.0,38.5616,38.5787,38.519,38.5701,67274.0
2017-05-05 13:35:00,45.25,45.27,45.22,45.24,91399.0,38.5616,38.5787,38.536,38.5531,91399.0
2017-05-05 13:40:00,45.25,45.27,45.21,45.23,53239.0,38.5616,38.5787,38.5275,38.5446,53239.0
2017-05-05 13:45:00,45.23,45.3,45.23,45.26,59895.0,38.5446,38.6042,38.5446,38.5701,59895.0
2017-05-05 13:50:00,45.26,45.31,45.23,45.3,46599.0,38.5701,38.6127,38.5446,38.6042,46599.0
2017-05-05 13:55:00,45.3,45.3,45.21,45.21,82267.0,38.6042,38.6042,38.5275,38.5275,82267.0
2017-05-05 14:00:00,45.21,45.27,45.2,45.23,64295.0,38.5275,38.5787,38.519,38.5446,64295.0
2017-05-05 14:05:00,45.22,45.26,45.18,45.25,53403.0,38.536,38.5701,38.502,38.5616,53403.0
2017-05-05 14:10:00,45.25,45.28,45.24,45.24,59541.0,38.5616,38.5872,38.5531,38.5531,59541.0
2017-05-05 14:15:00,45.25,45.26,45.21,45.26,61421.0,38.5616,38.5701,38.5275,38.5701,61421.0
2017-05-05 14:20:00,45.25,45.27,45.22,45.27,77317.0,38.5616,38.5787,38.536,38.5787,77317.0
2017-05-05 14:25:00,45.27,45.32,45.26,45.31,57868.0,38.5787,38.6213,38.5701,38.6127,57868.0
2017-05-05 14:30:00,45.3,45.31,45.26,45.28,54113.0,38.6042,38.6127,38.5701,38.5872,54113.0
2017-05-05 14:35:00,45.28,45.29,45.24,45.27,45537.0,38.5872,38.5957,38.5531,38.5787,45537.0
2017-05-05 14:40:00,45.26,45.29,45.22,45.25,80447.0,38.5701,38.5957,38.536,38.5616,80447.0
2017-05-05 14:45:00,45.25,45.35,45.23,45.34,82662.0,38.5616,38.6468,38.5446,38.6383,82662.0
2017-05-05 14:50:00,45.34,45.36,45.32,45.36,94937.0,38.6383,38.6554,38.6213,38.6554,94937.0
2017-05-05 14:55:00,45.35,45.35,45.28,45.31,59702.0,38.6468,38.6468,38.5872,38.6127,59702.0
2017-05-05 15:00:00,45.31,45.47,45.31,45.47,114271.0,38.6127,38.7491,38.6127,38.7491,114271.0
2017-05-05 15:05:00,45.46,45.54,45.46,45.47,150231.0,38.7406,38.8088,38.7406,38.7491,150231.0
2017-05-05 15:10:00,45.48,45.49,45.38,45.48,89595.0,38.7576,38.7661,38.6724,38.7576,89595.0
2017-05-05 15:15:00,45.49,45.56,45.46,45.51,89816.0,38.7661,38.8258,38.7406,38.7832,89816.0
2017-05-05 15:20:00,45.51,45.53,45.47,45.51,87831.0,38.7832,38.8002,38.7491,38.7832,87831.0
2017-05-05 15:25:00,45.5,45.61,45.49,45.6,104846.0,38.7747,38.8684,38.7661,38.8599,104846.0
2017-05-05 15:30:00,45.6,45.62,45.56,45.61,105238.0,38.8599,38.8769,38.8258,38.8684,105238.0
2017-05-05 15:35:00,45.61,45.63,45.56,45.6,105104.0,38.8684,38.8854,38.8258,38.8599,105104.0
2017-05-05 15:40:00,45.6,45.6,45.5,45.5,165763.0,38.8599,38.8599,38.7747,38.7747,165763.0
2017-05-05 15:45:00,45.49,45.6,45.48,45.58,256680.0,38.7661,38.8599,38.7576,38.8428,256680.0
2017-05-05 15:50:00,45.58,45.71,45.56,45.71,332283.0,38.8428,38.9536,38.8258,38.9536,332283.0
2017-05-05 15:55:00,45.7,45.71,45.56,45.58,758654.0,38.9451,38.9536,38.8258,38.8428,758654.0
2017-05-08 09:30:00,45.66,45.82,45.6,45.8,195098.0,38.911,39.0474,38.8599,39.0303,195098.0
2017-05-08 09:35:00,45.78,45.86,45.61,45.66,59253.0,39.0133,39.0815,38.8684,38.911,59253.0
2017-05-08 09:40:00,45.66,45.87,45.65,45.87,41920.0,38.911,39.09,38.9025,39.09,41920.0
2017-05-08 09:45:00,45.88,45.89,45.67,45.68,77956.0,39.0985,39.107,38.9195,38.9281,77956.0
2017-05-08 09:50:00,45.69,45.8,45.69,45.76,97380.0,38.9366,39.0303,38.9366,38.9962,97380.0
2017-05-08 09:55:00,45.77,45.93,45.76,45.87,75090.0,39.0048,39.1411,38.9962,39.09,75090.0
2017-05-08 10:00:00,45.86,45.87,45.78,45.81,61087.0,39.0815,39.09,39.0133,39.0388,61087.0
2017-05-08 10:05:00,45.82,45.85,45.73,45.73,61252.0,39.0474,39.0729,38.9707,38.9707,61252.0
2017-05-08 10:10:00,45.74,45.8,45.69,45.7,51997.0,38.9792,39.0303,38.9366,38.9451,51997.0
2017-05-08 10:15:00,45.7,45.82,45.67,45.79,71009.0,38.9451,39.0474,38.9195,39.0218,71009.0
2017-05-08 10:20:00,45.79,45.84,45.73,45.73,51049.0,39.0218,39.0644,38.9707,38.9707,51049.0
2017-05-08 10:25:00,45.74,45.77,45.63,45.69,45978.0,38.9792,39.0048,38.8854,38.9366,45978.0
2017-05-08 10:30:00,45.69,45.85,45.64,45.8,115072.0,38.9366,39.0729,38.894,39.0303,115072.0
2017-05-08 10:35:00,45.79,45.82,45.65,45.66,99951.0,39.0218,39.0474,38.9025,38.911,99951.0
2017-05-08 10:40:00,45.66,45.69,45.62,45.69,44559.0,38.911,38.9366,38.8769,38.9366,44559.0
2017-05-08 10:45:00,45.69,45.76,45.61,45.61,45011.0,38.9366,38.9962,38.8684,38.8684,45011.0
2017-05-08 10:50:00,45.62,45.65,45.48,45.5,67593.0,38.8769,38.9025,38.7576,38.7747,67593.0
2017-05-08 10:55:00,45.51,45.59,45.44,45.55,78069.0,38.7832,38.8514,38.7235,38.8173,78069.0
2017-05-08 11:00:00,45.55,45.6,45.53,45.55,29675.0,38.8173,38.8599,38.8002,38.8173,29675.0
2017-05-08 11:05:00,45.56,45.61,45.52,45.56,33738.0,38.8258,38.8684,38.7917,38.8258,33738.0
2017-05-08 11:10:00,45.55,45.6,45.5,45.54,76895.0,38.8173,38.8599,38.7747,38.8088,76895.0
2017-05-08 11:15:00,45.54,45.55,45.45,45.46,115118.0,38.8088,38.8173,38.7321,38.7406,115118.0
2017-05-08 11:20:00,45.46,45.48,45.39,45.39,82433.0,38.7406,38.7576,38.6809,38.6809,82433.0
2017-05-08 11:25:00,45.39,45.42,45.29,45.31,46449.0,38.6809,38.7065,38.5957,38.6127,46449.0
2017-05-08 11:30:00,45.32,45.49,45.32,45.47,82278.0,38.6213,38.7661,38.6213,38.7491,82278.0
2017-05-08 11:35:00,45.46,45.57,45.45,45.54,56699.0,38.7406,38.8343,38.7321,38.8088,56699.0
2017-05-08 11:40:00,45.55,45.58,45.5,45.57,45570.0,38.8173,38.8428,38.7747,38.8343,45570.0
2017-05-08 11:45:00,45.56,45.57,45.5,45.51,40550.0,38.8258,38.8343,38.7747,38.7832,40550.0
2017-05-08 11:50:00,45.5,45.56,45.46,45.52,92872.0,38.7747,38.8258,38.7406,38.7917,92872.0
2017-05-08 11:55:00,45.52,45.66,45.52,45.65,64222.0,38.7917,38.911,38.7917,38.9025,64222.0
2017-05-08 12:00:00,45.66,45.68,45.61,45.65,41862.0,38.911,38.9281,38.8684,38.9025,41862.0
2017-05-08 12:05:00,45.65,45.66,45.58,45.59,67585.0,38.9025,38.911,38.8428,38.8514,67585.0
2017-05-08 12:10:00,45.59,45.63,45.56,45.58,96729.0,38.8514,38.8854,38.8258,38.8428,96729.0
2017-05-08 12:15:00,45.59,45.61,45.55,45.6,35443.0,38.8514,38.8684,38.8173,38.8599,35443.0
2017-05-08 12:20:00,45.61,45.68,45.58,45.66,48049.0,38.8684,38.9281,38.8428,38.911,48049.0
2017-05-08 12:25:00,45.64,45.65,45.57,45.61,22962.0,38.894,38.9025,38.8343,38.8684,22962.0
2017-05-08 12:30:00,45.6,45.61,45.56,45.58,31549.0,38.8599,38.8684,38.8258,38.8428,31549.0
2017-05-08 12:35:00,45.59,45.64,45.58,45.63,29002.0,38.8514,38.894,38.8428,38.8854,29002.0
2017-05-08 12:40:00,45.64,45.68,45.61,45.68,25300.0,38.894,38.9281,38.8684,38.9281,25300.0
2017-05-08 12:45:00,45.68,45.69,45.64,45.64,21376.0,38.9281,38.9366,38.894,38.894,21376.0
2017-05-08 12:50:00,45.63,45.66,45.6,45.61,24278.0,38.8854,38.911,38.8599,38.8684,24278.0
2017-05-08 12:55:00,45.62,45.62,45.56,45.6,47864.0,38.8769,38.8769,38.8258,38.8599,47864.0
2017-05-08 13:00:00,45.6,45.6,45.54,45.55,41534.0,38.8599,38.8599,38.8088,38.8173,41534.0
2017-05-08 13:05:00,45.55,45.62,45.55,45.6,46957.0,38.8173,38.8769,38.8173,38.8599,46957.0
2017-05-08 13:10:00,45.61,45.63,45.56,45.57,30125.0,38.8684,38.8854,38.8258,38.8343,30125.0
2017-05-08 13:15:00,45.56,45.57,45.53,45.57,56350.0,38.8258,38.8343,38.8002,38.8343,56350.0
2017-05-08 13:20:00,45.57,45.59,45.56,45.59,36119.0,38.8343,38.8514,38.8258,38.8514,36119.0
2017-05-08 13:25:00,45.59,45.61,45.58,45.59,19176.0,38.8514,38.8684,38.8428,38.8514,19176.0
2017-05-08 13:30:00,45.59,45.6,45.53,45.55,35496.0,38.8514,38.8599,38.8002,38.8173,35496.0
2017-05-08 13:35:00,45.54,45.55,45.49,45.49,66573.0,38.8088,38.8173,38.7661,38.7661,66573.0
2017-05-08 13:40:00,45.49,45.58,45.47,45.55,69768.0,38.7661,38.8428,38.7491,38.8173,69768.0
2017-05-08 13:45:00,45.56,45.57,45.53,45.55,33524.0,38.8258,38.8343,38.8002,38.8173,33524.0
2017-05-08 13:50:00,45.55,45.56,45.47,45.49,48823.0,38.8173,38.8258,38.7491,38.7661,48823.0
2017-05-08 13:55:00,45.48,45.56,45.48,45.54,35220.0,38.7576,38.8258,38.7576,38.8088,35220.0
2017-05-08 14:00:00,45.53,45.55,45.51,45.52,34482.0,38.8002,38.8173,38.7832,38.7917,34482.0
2017-05-08 14:05:00,45.52,45.57,45.49,45.5,110680.0,38.7917,38.8343,38.7661,38.7747,110680.0
2017-05-08 14:10:00,45.51,45.54,45.5,45.53,59870.0,38.7832,38.8088,38.7747,38.8002,59870.0
2017-05-08 14:15:00,45.52,45.53,45.5,45.51,23146.0,38.7917,38.8002,38.7747,38.7832,23146.0
2017-05-08 14:20:00,45.51,45.53,45.47,45.53,32555.0,38.7832,38.8002,38.7491,38.8002,32555.0
2017-05-08 14:25:00,45.53,45.54,45.49,45.49,49532.0,38.8002,38.8088,38.7661,38.7661,49532.0
2017-05-08 14:30:00,45.5,45.53,45.49,45.51,27393.0,38.7747,38.8002,38.7661,38.7832,27393.0
2017-05-08 14:35:00,45.51,45.51,45.46,45.46,39514.0,38.7832,38.7832,38.7406,38.7406,39514.0
2017-05-08 14:40:00,45.47,45.51,45.45,45.5,42355.0,38.7491,38.7832,38.7321,38.7747,42355.0
2017-05-08 14:45:00,45.5,45.55,45.49,45.53,43739.0,38.7747,38.8173,38.7661,38.8002,43739.0
2017-05-08 14:50:00,45.53,45.56,45.52,45.55,34885.0,38.8002,38.8258,38.7917,38.8173,34885.0
2017-05-08 14:55:00,45.55,45.57,45.53,45.54,72722.0,38.8173,38.8343,38.8002,38.8088,72722.0
2017-05-08 15:00:00,45.54,45.55,45.47,45.49,109307.0,38.8088,38.8173,38.7491,38.7661,109307.0
2017-05-08 15:05:00,45.48,45.5,45.43,45.47,41405.0,38.7576,38.7747,38.715,38.7491,41405.0
2017-05-08 15:10:00,45.47,45.5,45.41,45.41,49573.0,38.7491,38.7747,38.698,38.698,49573.0
2017-05-08 15:15:00,45.41,45.5,45.4,45.5,38502.0,38.698,38.7747,38.6894,38.7747,38502.0
2017-05-08 15:20:00,45.49,45.52,45.49,45.5,34044.0,38.7661,38.7917,38.7661,38.7747,34044.0
2017-05-08 15:25:00,45.51,45.56,45.5,45.55,61699.0,38.7832,38.8258,38.7747,38.8173,61699.0
2017-05-08 15:30:00,45.55,45.59,45.48,45.5,89680.0,38.8173,38.8514,38.7576,38.7747,89680.0
2017-05-08 15:35:00,45.5,45.51,45.44,45.47,59670.0,38.7747,38.7832,38.7235,38.7491,59670.0
2017-05-08 15:40:00,45.47,45.48,45.4,45.46,78069.0,38.7491,38.7576,38.6894,38.7406,78069.0
2017-05-08 15:45:00,45.45,45.46,45.36,45.37,224791.0,38.7321,38.7406,38.6554,38.6639,224791.0
2017-05-08 15:50:00,45.37,45.37,45.28,45.33,271874.0,38.6639,38.6639,38.5872,38.6298,271874.0
2017-05-08 15:55:00,45.33,45.41,45.3,45.35,685887.0,38.6298,38.698,38.6042,38.6468,685887.0
2017-05-09 09:30:00,45.37,45.51,45.37,45.4,98440.0,38.6639,38.7832,38.6639,38.6894,98440.0
2017-05-09 09:35:00,45.42,45.42,45.21,45.27,53876.0,38.7065,38.7065,38.5275,38.5787,53876.0
2017-05-09 09:40:00,45.26,45.26,45.11,45.13,56112.0,38.5701,38.5701,38.4423,38.4594,56112.0
2017-05-09 09:45:00,45.12,45.23,45.11,45.21,37909.0,38.4508,38.5446,38.4423,38.5275,37909.0
2017-05-09 09:50:00,45.2,45.21,45.04,45.08,82984.0,38.519,38.5275,38.3827,38.4167,82984.0
2017-05-09 09:55:00,45.09,45.21,45.05,45.19,57065.0,38.4253,38.5275,38.3912,38.5105,57065.0
2017-05-09 10:00:00,45.17,45.25,45.17,45.22,112140.0,38.4934,38.5616,38.4934,38.536,112140.0
2017-05-09 10:05:00,45.22,45.32,45.15,45.15,57910.0,38.536,38.6213,38.4764,38.4764,57910.0
2017-05-09 10:10:00,45.15,45.28,45.11,45.26,101053.0,38.4764,38.5872,38.4423,38.5701,101053.0
2017-05-09 10:15:00,45.26,45.27,45.15,45.19,32122.0,38.5701,38.5787,38.4764,38.5105,32122.0
2017-05-09 10:20:00,45.18,45.21,45.13,45.15,58749.0,38.502,38.5275,38.4594,38.4764,58749.0
2017-05-09 10:25:00,45.15,45.2,45.14,45.16,55691.0,38.4764,38.519,38.4679,38.4849,55691.0
2017-05-09 10:30:00,45.17,45.21,45.09,45.14,47575.0,38.4934,38.5275,38.4253,38.4679,47575.0
2017-05-09 10:35:00,45.13,45.3,45.12,45.3,82147.0,38.4594,38.6042,38.4508,38.6042,82147.0
2017-05-09 10:40:00,45.3,45.34,45.23,45.23,68857.0,38.6042,38.6383,38.5446,38.5446,68857.0
2017-05-09 10:45:00,45.23,45.24,45.14,45.16,41264.0,38.5446,38.5531,38.4679,38.4849,41264.0
2017-05-09 10:50:00,45.17,45.18,45.12,45.14,39707.0,38.4934,38.502,38.4508,38.4679,39707.0
2017-05-09 10:55:00,45.14,45.2,45.11,45.16,79088.0,38.4679,38.519,38.4423,38.4849,79088.0
2017-05-09 11:00:00,45.17,45.18,45.06,45.08,55022.0,38.4934,38.502,38.3997,38.4167,55022.0
2017-05-09 11:05:00,45.08,45.09,44.97,45.02,66700.0,38.4167,38.4253,38.323,38.3656,66700.0
2017-05-09 11:10:00,45.02,45.02,44.94,44.99,32798.0,38.3656,38.3656,38.2974,38.34,32798.0
2017-05-09 11:15:00,44.98,45.07,44.98,45.06,98782.0,38.3315,38.4082,38.3315,38.3997,98782.0
2017-05-09 11:20:00,45.05,45.07,45.0,45.04,44589.0,38.3912,38.4082,38.3486,38.3827,44589.0
2017-05-09 11:25:00,45.04,45.14,45.04,45.12,64301.0,38.3827,38.4679,38.3827,38.4508,64301.0
2017-05-09 11:30:00,45.12,45.13,45.04,45.04,29145.0,38.4508,38.4594,38.3827,38.3827,29145.0
2017-05-09 11:35:00,45.04,45.11,45.01,45.08,69101.0,38.3827,38.4423,38.3571,38.4167,69101.0
2017-05-09 11:40:00,45.07,45.12,45.06,45.09,99498.0,38.4082,38.4508,38.3997,38.4253,99498.0
2017-05-09 11:45:00,45.09,45.13,45.07,45.11,70445.0,38.4253,38.4594,38.4082,38.4423,70445.0
2017-05-09 11:50:00,45.11,45.2,45.09,45.18,83020.0,38.4423,38.519,38.4253,38.502,83020.0
2017-05-09 11:55:00,45.18,45.25,45.17,45.2,35026.0,38.502,38.5616,38.4934,38.519,35026.0
2017-05-09 12:00:00,45.21,45.21,45.12,45.16,29510.0,38.5275,38.5275,38.4508,38.4849,29510.0
2017-05-09 12:05:00,45.15,45.17,45.11,45.12,22069.0,38.4764,38.4934,38.4423,38.4508,22069.0
2017-05-09 12:10:00,45.13,45.14,45.07,45.08,25428.0,38.4594,38.4679,38.4082,38.4167,25428.0
2017-05-09 12:15:00,45.09,45.09,45.05,45.05,108269.0,38.4253,38.4253,38.3912,38.3912,108269.0
2017-05-09 12:20:00,45.05,45.14,45.05,45.14,96550.0,38.3912,38.4679,38.3912,38.4679,96550.0
2017-05-09 12:25:00,45.14,45.18,45.08,45.1,112127.0,38.4679,38.502,38.4167,38.4338,112127.0
2017-05-09 12:30:00,45.09,45.09,45.04,45.07,45695.0,38.4253,38.4253,38.3827,38.4082,45695.0
2017-05-09 12:35:00,45.07,45.15,45.06,45.1,56222.0,38.4082,38.4764,38.3997,38.4338,56222.0
2017-05-09 12:40:00,45.1,45.12,45.07,45.09,22113.0,38.4338,38.4508,38.4082,38.4253,22113.0
2017-05-09 12:45:00,45.09,45.15,45.08,45.1,20196.0,38.4253,38.4764,38.4167,38.4338,20196.0
2017-05-09 12:50:00,45.09,45.12,45.08,45.08,23137.0,38.4253,38.4508,38.4167,38.4167,23137.0
2017-05-09 12:55:00,45.09,45.1,45.06,45.07,14205.0,38.4253,38.4338,38.3997,38.4082,14205.0
2017-05-09 13:00:00,45.07,45.12,45.06,45.11,20407.0,38.4082,38.4508,38.3997,38.4423,20407.0
2017-05-09 13:05:00,45.11,45.13,45.07,45.09,17765.0,38.4423,38.4594,38.4082,38.4253,17765.0
2017-05-09 13:10:00,45.08,45.08,45.02,45.02,108161.0,38.4167,38.4167,38.3656,38.3656,108161.0
2017-05-09 13:15:00,45.02,45.03,44.97,45.02,79583.0,38.3656,38.3741,38.323,38.3656,79583.0
2017-05-09 13:20:00,45.02,45.03,44.91,44.91,119976.0,38.3656,38.3741,38.2719,38.2719,119976.0
2017-05-09 13:25:00,44.91,44.93,44.84,44.84,138416.0,38.2719,38.2889,38.2122,38.2122,138416.0
2017-05-09 13:30:00,44.84,44.89,44.8,44.89,87196.0,38.2122,38.2548,38.1781,38.2548,87196.0
2017-05-09 13:35:00,44.9,44.94,44.87,44.92,25498.0,38.2633,38.2974,38.2378,38.2804,25498.0
2017-05-09 13:40:00,44.92,45.06,44.92,45.04,47680.0,38.2804,38.3997,38.2804,38.3827,47680.0
2017-05-09 13:45:00,45.04,45.07,45.01,45.01,23276.0,38.3827,38.4082,38.3571,38.3571,23276.0
2017-05-09 13:50:00,45.01,45.08,44.99,45.08,25772.0,38.3571,38.4167,38.34,38.4167,25772.0
2017-05-09 13:55:00,45.09,45.18,45.08,45.16,41833.0,38.4253,38.502,38.4167,38.4849,41833.0
2017-05-09 14:00:00,45.16,45.16,45.08,45.09,37007.0,38.4849,38.4849,38.4167,38.4253,37007.0
2017-05-09 14:05:00,45.09,45.12,45.05,45.11,36884.0,38.4253,38.4508,38.3912,38.4423,36884.0
2017-05-09 14:10:00,45.11,45.15,45.1,45.14,15935.0,38.4423,38.4764,38.4338,38.4679,15935.0
2017-05-09 14:15:00,45.13,45.16,45.09,45.14,27877.0,38.4594,38.4849,38.4253,38.4679,27877.0
2017-05-09 14:20:00,45.15,45.18,45.09,45.12,31008.0,38.4764,38.502,38.4253,38.4508,31008.0
2017-05-09 14:25:00,45.12,45.17,45.11,45.14,22604.0,38.4508,38.4934,38.4423,38.4679,22604.0
2017-05-09 14:30:00,45.15,45.2,45.13,45.2,72346.0,38.4764,38.519,38.4594,38.519,72346.0
2017-05-09 14:35:00,45.2,45.23,45.16,45.23,54147.0,38.519,38.5446,38.4849,38.5446,54147.0
2017-05-09 14:40:00,45.23,45.23,45.18,45.21,46958.0,38.5446,38.5446,38.502,38.5275,46958.0
2017-05-09 14:45:00,45.21,45.28,45.2,45.24,38137.0,38.5275,38.5872,38.519,38.5531,38137.0
2017-05-09 14:50:00,45.23,45.28,45.2,45.27,41857.0,38.5446,38.5872,38.519,38.5787,41857.0
2017-05-09 14:55:00,45.27,45.29,45.22,45.23,41566.0,38.5787,38.5957,38.536,38.5446,41566.0
2017-05-09 15:00:00,45.23,45.25,45.17,45.21,59504.0,38.5446,38.5616,38.4934,38.5275,59504.0
2017-05-09 15:05:00,45.22,45.29,45.22,45.27,30755.0,38.536,38.5957,38.536,38.5787,30755.0
2017-05-09 15:10:00,45.27,45.32,45.25,45.29,27337.0,38.5787,38.6213,38.5616,38.5957,27337.0
2017-05-09 15:15:00,45.29,45.32,45.25,45.29,66543.0,38.5957,38.6213,38.5616,38.5957,66543.0
2017-05-09 15:20:00,45.3,45.3,45.18,45.19,88459.0,38.6042,38.6042,38.502,38.5105,88459.0
2017-05-09 15:25:00,45.2,45.22,45.18,45.18,42765.0,38.519,38.536,38.502,38.502,42765.0
2017-05-09 15:30:00,45.19,45.19,45.13,45.16,56727.0,38.5105,38.5105,38.4594,38.4849,56727.0
2017-05-09 15:35:00,45.16,45.18,45.06,45.09,68441.0,38.4849,38.502,38.3997,38.4253,68441.0
2017-05-09 15:40:00,45.09,45.09,45.0,45.0,76998.0,38.4253,38.4253,38.3486,38.3486,76998.0
2017-05-09 15:45:00,45.01,45.08,44.99,44.99,227652.0,38.3571,38.4167,38.34,38.34,227652.0
2017-05-09 15:50:00,44.99,45.01,44.98,45.0,254777.0,38.34,38.3571,38.3315,38.3486,254777.0
2017-05-09 15:55:00,44.99,45.16,44.98,45.05,859506.0,38.34,38.4849,38.3315,38.3912,859506.0
2017-05-10 09:30:00,45.49,45.71,45.45,45.62,128524.0,38.7661,38.9536,38.7321,38.8769,128524.0
2017-05-10 09:35:00,45.63,45.63,45.46,45.55,69401.0,38.8854,38.8854,38.7406,38.8173,69401.0
2017-05-10 09:40:00,45.56,45.6,45.43,45.59,65738.0,38.8258,38.8599,38.715,38.8514,65738.0
2017-05-10 09:45:00,45.59,45.68,45.58,45.61,60276.0,38.8514,38.9281,38.8428,38.8684,60276.0
2017-05-10 09:50:00,45.61,45.74,45.54,45.73,96545.0,38.8684,38.9792,38.8088,38.9707,96545.0
2017-05-10 09:55:00,45.74,45.79,45.65,45.73,66669.0,38.9792,39.0218,38.9025,38.9707,66669.0
2017-05-10 10:00:00,45.73,45.76,45.68,45.7,72958.0,38.9707,38.9962,38.9281,38.9451,72958.0
2017-05-10 10:05:00,45.69,45.77,45.64,45.7,83547.0,38.9366,39.0048,38.894,38.9451,83547.0
2017-05-10 10:10:00,45.7,45.7,45.55,45.55,66973.0,38.9451,38.9451,38.8173,38.8173,66973.0
2017-05-10 10:15:00,45.57,45.76,45.56,45.72,55704.0,38.8343,38.9962,38.8258,38.9621,55704.0
2017-05-10 10:20:00,45.72,45.76,45.65,45.7,64420.0,38.9621,38.9962,38.9025,38.9451,64420.0
2017-05-10 10:25:00,45.7,45.76,45.57,45.6,131335.0,38.9451,38.9962,38.8343,38.8599,131335.0
2017-05-10 10:30:00,45.62,45.92,45.61,45.87,220791.0,38.8769,39.1326,38.8684,39.09,220791.0
2017-05-10 10:35:00,45.88,45.99,45.86,45.96,178320.0,39.0985,39.1922,39.0815,39.1667,178320.0
2017-05-10 10:40:00,45.96,46.15,45.91,46.12,410233.0,39.1667,39.3286,39.1241,39.303,410233.0
2017-05-10 10:45:00,46.12,46.24,46.12,46.17,248708.0,39.303,39.4053,39.303,39.3456,248708.0
2017-05-10 10:50:00,46.18,46.33,46.11,46.11,88017.0,39.3542,39.482,39.2945,39.2945,88017.0
2017-05-10 10:55:00,46.11,46.16,46.07,46.08,109106.0,39.2945,39.3371,39.2604,39.2689,109106.0
2017-05-10 11:00:00,46.09,46.15,46.02,46.07,82877.0,39.2775,39.3286,39.2178,39.2604,82877.0
2017-05-10 11:05:00,46.08,46.1,45.94,45.97,69299.0,39.2689,39.286,39.1496,39.1752,69299.0
2017-05-10 11:10:00,45.97,45.98,45.9,45.96,67814.0,39.1752,39.1837,39.1155,39.1667,67814.0
2017-05-10 11:15:00,45.98,46.03,45.89,45.89,114978.0,39.1837,39.2263,39.107,39.107,114978.0
2017-05-10 11:20:00,45.89,45.98,45.86,45.9,103079.0,39.107,39.1837,39.0815,39.1155,103079.0
2017-05-10 11:25:00,45.9,46.01,45.9,45.91,58289.0,39.1155,39.2093,39.1155,39.1241,58289.0
2017-05-10 11:30:00,45.91,46.0,45.91,45.95,75643.0,39.1241,39.2008,39.1241,39.1581,75643.0
2017-05-10 11:35:00,45.96,46.0,45.93,45.96,50735.0,39.1667,39.2008,39.1411,39.1667,50735.0
2017-05-10 11:40:00,45.96,46.05,45.92,46.05,76337.0,39.1667,39.2434,39.1326,39.2434,76337.0
2017-05-10 11:45:00,46.05,46.09,45.91,45.98,114240.0,39.2434,39.2775,39.1241,39.1837,114240.0
2017-05-10 11:50:00,45.98,46.03,45.96,46.0,54658.0,39.1837,39.2263,39.1667,39.2008,54658.0
2017-05-10 11:55:00,45.99,46.05,45.95,45.98,116151.0,39.1922,39.2434,39.1581,39.1837,116151.0
2017-05-10 12:00:00,45.98,46.03,45.95,46.0,136175.0,39.1837,39.2263,39.1581,39.2008,136175.0
2017-05-10 12:05:00,46.01,46.06,45.99,46.02,316105.0,39.2093,39.2519,39.1922,39.2178,316105.0
2017-05-10 12:10:00,46.01,46.11,46.0,46.05,50997.0,39.2093,39.2945,39.2008,39.2434,50997.0
2017-05-10 12:15:00,46.05,46.08,46.02,46.05,57969.0,39.2434,39.2689,39.2178,39.2434,57969.0
2017-05-10 12:20:00,46.04,46.04,45.95,45.98,168369.0,39.2348,39.2348,39.1581,39.1837,168369.0
2017-05-10 12:25:00,45.99,46.0,45.91,45.98,457698.0,39.1922,39.2008,39.1241,39.1837,457698.0
2017-05-10 12:30:00,45.99,46.06,45.99,46.04,24683.0,39.1922,39.2519,39.1922,39.2348,24683.0
2017-05-10 12:35:00,46.05,46.09,46.03,46.07,38063.0,39.2434,39.2775,39.2263,39.2604,38063.0
2017-05-10 12:40:00,46.07,46.1,46.01,46.06,45358.0,39.2604,39.286,39.2093,39.2519,45358.0
2017-05-10 12:45:00,46.06,46.06,45.97,46.04,120845.0,39.2519,39.2519,39.1752,39.2348,120845.0
2017-05-10 12:50:00,46.03,46.05,46.0,46.0,22033.0,39.2263,39.2434,39.2008,39.2008,22033.0
2017-05-10 12:55:00,46.01,46.02,45.95,45.98,63180.0,39.2093,39.2178,39.1581,39.1837,63180.0
2017-05-10 13:00:00,45.99,46.02,45.99,46.01,98790.0,39.1922,39.2178,39.1922,39.2093,98790.0
2017-05-10 13:05:00,46.01,46.03,45.99,46.02,62689.0,39.2093,39.2263,39.1922,39.2178,62689.0
2017-05-10 13:10:00,46.01,46.02,45.99,46.01,45081.0,39.2093,39.2178,39.1922,39.2093,45081.0
2017-05-10 13:15:00,46.01,46.02,45.99,46.0,112270.0,39.2093,39.2178,39.1922,39.2008,112270.0
2017-05-10 13:20:00,46.01,46.03,45.99,46.01,199218.0,39.2093,39.2263,39.1922,39.2093,199218.0
2017-05-10 13:25:00,46.02,46.07,46.0,46.01,64810.0,39.2178,39.2604,39.2008,39.2093,64810.0
2017-05-10 13:30:00,46.0,46.02,45.93,45.93,206562.0,39.2008,39.2178,39.1411,39.1411,206562.0
2017-05-10 13:35:00,45.93,46.0,45.92,45.98,63075.0,39.1411,39.2008,39.1326,39.1837,63075.0
2017-05-10 13:40:00,45.98,45.99,45.95,45.96,54530.0,39.1837,39.1922,39.1581,39.1667,54530.0
2017-05-10 13:45:00,45.96,45.99,45.92,45.93,60337.0,39.1667,39.1922,39.1326,39.1411,60337.0
2017-05-10 13:50:00,45.92,45.98,45.92,45.98,58600.0,39.1326,39.1837,39.1326,39.1837,58600.0
2017-05-10 13:55:00,45.98,45.99,45.95,45.97,106520.0,39.1837,39.1922,39.1581,39.1752,106520.0
2017-05-10 14:00:00,45.96,45.98,45.88,45.89,181520.0,39.1667,39.1837,39.0985,39.107,181520.0
2017-05-10 14:05:00,45.88,45.93,45.87,45.9,47364.0,39.0985,39.1411,39.09,39.1155,47364.0
2017-05-10 14:10:00,45.9,45.94,45.87,45.92,49447.0,39.1155,39.1496,39.09,39.1326,49447.0
2017-05-10 14:15:00,45.94,45.99,45.9,45.98,29970.0,39.1496,39.1922,39.1155,39.1837,29970.0
2017-05-10 14:20:00,45.98,46.03,45.96,45.98,65617.0,39.1837,39.2263,39.1667,39.1837,65617.0
2017-05-10 14:25:00,45.98,46.02,45.9,45.93,191283.0,39.1837,39.2178,39.1155,39.1411,191283.0
2017-05-10 14:30:00,45.93,46.01,45.91,46.0,82924.0,39.1411,39.2093,39.1241,39.2008,82924.0
2017-05-10 14:35:00,46.01,46.03,45.95,45.99,309726.0,39.2093,39.2263,39.1581,39.1922,309726.0
2017-05-10 14:40:00,45.99,46.02,45.95,45.99,44166.0,39.1922,39.2178,39.1581,39.1922,44166.0
2017-05-10 14:45:00,45.99,46.08,45.98,46.04,63776.0,39.1922,39.2689,39.1837,39.2348,63776.0
2017-05-10 14:50:00,46.04,46.04,45.99,46.01,42304.0,39.2348,39.2348,39.1922,39.2093,42304.0
2017-05-10 14:55:00,46.0,46.02,45.98,46.0,74528.0,39.2008,39.2178,39.1837,39.2008,74528.0
2017-05-10 15:00:00,46.0,46.01,45.9,45.91,358687.0,39.2008,39.2093,39.1155,39.1241,358687.0
2017-05-10 15:05:00,45.91,45.97,45.9,45.93,49394.0,39.1241,39.1752,39.1155,39.1411,49394.0
2017-05-10 15:10:00,45.93,45.93,45.89,45.92,43666.0,39.1411,39.1411,39.107,39.1326,43666.0
2017-05-10 15:15:00,45.93,45.94,45.89,45.93,40222.0,39.1411,39.1496,39.107,39.1411,40222.0
2017-05-10 15:20:00,45.92,45.95,45.91,45.92,57122.0,39.1326,39.1581,39.1241,39.1326,57122.0
2017-05-10 15:25:00,45.92,45.93,45.86,45.87,65992.0,39.1326,39.1411,39.0815,39.09,65992.0
2017-05-10 15:30:00,45.87,45.89,45.81,45.82,82735.0,39.09,39.107,39.0388,39.0474,82735.0
2017-05-10 15:35:00,45.82,45.86,45.8,45.86,72332.0,39.0474,39.0815,39.0303,39.0815,72332.0
2017-05-10 15:40:00,45.87,45.87,45.82,45.86,95106.0,39.09,39.09,39.0474,39.0815,95106.0
2017-05-10 15:45:00,45.85,45.86,45.77,45.79,185863.0,39.0729,39.0815,39.0048,39.0218,185863.0
2017-05-10 15:50:00,45.8,45.81,45.74,45.8,207742.0,39.0303,39.0388,38.9792,39.0303,207742.0
2017-05-10 15:55:00,45.8,45.84,45.76,45.79,376019.0,39.0303,39.0644,38.9962,39.0218,376019.0
2017-05-11 09:30:00,46.37,46.37,46.12,46.18,256333.0,39.5161,39.5161,39.303,39.3542,256333.0
2017-05-11 09:35:00,46.19,46.19,45.86,45.9,162766.0,39.3627,39.3627,39.0815,39.1155,162766.0
2017-05-11 09:40:00,45.92,46.0,45.89,45.91,122046.0,39.1326,39.2008,39.107,39.1241,122046.0
2017-05-11 09:45:00,45.91,46.03,45.87,46.01,109678.0,39.1241,39.2263,39.09,39.2093,109678.0
2017-05-11 09:50:00,46.0,46.01,45.87,45.92,181617.0,39.2008,39.2093,39.09,39.1326,181617.0
2017-05-11 09:55:00,45.91,46.04,45.87,46.04,131578.0,39.1241,39.2348,39.09,39.2348,131578.0
2017-05-11 10:00:00,46.03,46.04,45.81,45.92,89644.0,39.2263,39.2348,39.0388,39.1326,89644.0
2017-05-11 10:05:00,45.92,46.01,45.79,46.0,87757.0,39.1326,39.2093,39.0218,39.2008,87757.0
2017-05-11 10:10:00,46.0,46.02,45.92,45.97,303775.0,39.2008,39.2178,39.1326,39.1752,303775.0
2017-05-11 10:15:00,45.98,46.02,45.91,45.91,58697.0,39.1837,39.2178,39.1241,39.1241,58697.0
2017-05-11 10:20:00,45.9,45.94,45.8,45.84,88543.0,39.1155,39.1496,39.0303,39.0644,88543.0
2017-05-11 10:25:00,45.85,45.97,45.82,45.97,52348.0,39.0729,39.1752,39.0474,39.1752,52348.0
2017-05-11 10:30:00,46.0,46.09,45.98,46.08,207817.0,39.2008,39.2775,39.1837,39.2689,207817.0
2017-05-11 10:35:00,46.07,46.08,45.94,45.99,118347.0,39.2604,39.2689,39.1496,39.1922,118347.0
2017-05-11 10:40:00,45.99,46.01,45.92,45.95,87383.0,39.1922,39.2093,39.1326,39.1581,87383.0
2017-05-11 10:45:00,45.95,45.98,45.89,45.9,83220.0,39.1581,39.1837,39.107,39.1155,83220.0
2017-05-11 10:50:00,45.9,45.91,45.83,45.87,74574.0,39.1155,39.1241,39.0559,39.09,74574.0
2017-05-11 10:55:00,45.87,45.97,45.87,45.97,45583.0,39.09,39.1752,39.09,39.1752,45583.0
2017-05-11 11:00:00,45.98,46.05,45.97,46.0,108092.0,39.1837,39.2434,39.1752,39.2008,108092.0
2017-05-11 11:05:00,45.99,46.01,45.97,45.98,307173.0,39.1922,39.2093,39.1752,39.1837,307173.0
2017-05-11 11:10:00,45.99,46.0,45.89,45.93,59373.0,39.1922,39.2008,39.107,39.1411,59373.0
2017-05-11 11:15:00,45.93,45.98,45.9,45.9,107316.0,39.1411,39.1837,39.1155,39.1155,107316.0
2017-05-11 11:20:00,45.9,45.94,45.87,45.89,78684.0,39.1155,39.1496,39.09,39.107,78684.0
2017-05-11 11:25:00,45.89,45.93,45.87,45.91,99212.0,39.107,39.1411,39.09,39.1241,99212.0
2017-05-11 11:30:00,45.92,45.94,45.89,45.9,78502.0,39.1326,39.1496,39.107,39.1155,78502.0
2017-05-11 11:35:00,45.9,45.97,45.89,45.94,47682.0,39.1155,39.1752,39.107,39.1496,47682.0
2017-05-11 11:40:00,45.93,45.95,45.89,45.93,51094.0,39.1411,39.1581,39.107,39.1411,51094.0
2017-05-11 11:45:00,45.94,45.98,45.92,45.98,69623.0,39.1496,39.1837,39.1326,39.1837,69623.0
2017-05-11 11:50:00,45.96,45.97,45.92,45.93,87209.0,39.1667,39.1752,39.1326,39.1411,87209.0
2017-05-11 11:55:00,45.93,45.95,45.9,45.91,91050.0,39.1411,39.1581,39.1155,39.1241,91050.0
2017-05-11 12:00:00,45.91,45.93,45.88,45.9,114402.0,39.1241,39.1411,39.0985,39.1155,114402.0
2017-05-11 12:05:00,45.9,45.93,45.89,45.93,51244.0,39.1155,39.1411,39.107,39.1411,51244.0
2017-05-11 12:10:00,45.93,45.96,45.9,45.91,40781.0,39.1411,39.1667,39.1155,39.1241,40781.0
2017-05-11 12:15:00,45.91,45.94,45.88,45.91,57470.0,39.1241,39.1496,39.0985,39.1241,57470.0
2017-05-11 12:20:00,45.9,45.91,45.85,45.87,85105.0,39.1155,39.1241,39.0729,39.09,85105.0
2017-05-11 12:25:00,45.87,45.91,45.84,45.84,56715.0,39.09,39.1241,39.0644,39.0644,56715.0
2017-05-11 12:30:00,45.85,45.89,45.84,45.86,64248.0,39.0729,39.107,39.0644,39.0815,64248.0
2017-05-11 12:35:00,45.86,45.91,45.82,45.83,209696.0,39.0815,39.1241,39.0474,39.0559,209696.0
2017-05-11 12:40:00,45.82,45.83,45.77,45.8,109423.0,39.0474,39.0559,39.0048,39.0303,109423.0
2017-05-11 12:45:00,45.79,45.84,45.78,45.83,72346.0,39.0218,39.0644,39.0133,39.0559,72346.0
2017-05-11 12:50:00,45.82,45.84,45.8,45.83,33229.0,39.0474,39.0644,39.0303,39.0559,33229.0
2017-05-11 12:55:00,45.83,45.85,45.79,45.8,55850.0,39.0559,39.0729,39.0218,39.0303,55850.0
2017-05-11 13:00:00,45.8,45.84,45.78,45.79,59407.0,39.0303,39.0644,39.0133,39.0218,59407.0
2017-05-11 13:05:00,45.79,45.84,45.76,45.77,77344.0,39.0218,39.0644,38.9962,39.0048,77344.0
2017-05-11 13:10:00,45.78,45.84,45.77,45.83,35147.0,39.0133,39.0644,39.0048,39.0559,35147.0
2017-05-11 13:15:00,45.83,45.87,45.79,45.83,53515.0,39.0559,39.09,39.0218,39.0559,53515.0
2017-05-11 13:20:00,45.82,45.83,45.79,45.81,39495.0,39.0474,39.0559,39.0218,39.0388,39495.0
2017-05-11 13:25:00,45.8,45.81,45.73,45.74,40237.0,39.0303,39.0388,38.9707,38.9792,40237.0
2017-05-11 13:30:00,45.73,45.78,45.71,45.76,43991.0,38.9707,39.0133,38.9536,38.9962,43991.0
2017-05-11 13:35:00,45.75,45.78,45.72,45.74,64339.0,38.9877,39.0133,38.9621,38.9792,64339.0
2017-05-11 13:40:00,45.74,45.78,45.72,45.78,47740.0,38.9792,39.0133,38.9621,39.0133,47740.0
2017-05-11 13:45:00,45.78,45.79,45.75,45.75,37041.0,39.0133,39.0218,38.9877,38.9877,37041.0
2017-05-11 13:50:00,45.75,45.79,45.75,45.76,60771.0,38.9877,39.0218,38.9877,38.9962,60771.0
2017-05-11 13:55:00,45.77,45.8,45.74,45.77,39958.0,39.0048,39.0303,38.9792,39.0048,39958.0
2017-05-11 14:00:00,45.77,45.78,45.72,45.75,46211.0,39.0048,39.0133,38.9621,38.9877,46211.0
2017-05-11 14:05:00,45.75,45.76,45.66,45.7,84266.0,38.9877,38.9962,38.911,38.9451,84266.0
2017-05-11 14:10:00,45.7,45.76,45.69,45.75,58095.0,38.9451,38.9962,38.9366,38.9877,58095.0
2017-05-11 14:15:00,45.75,45.86,45.72,45.85,47368.0,38.9877,39.0815,38.9621,39.0729,47368.0
2017-05-11 14:20:00,45.85,45.89,45.78,45.8,75607.0,39.0729,39.107,39.0133,39.0303,75607.0
2017-05-11 14:25:00,45.8,45.83,45.73,45.73,57376.0,39.0303,39.0559,38.9707,38.9707,57376.0
2017-05-11 14:30:00,45.73,45.77,45.71,45.72,54614.0,38.9707,39.0048,38.9536,38.9621,54614.0
2017-05-11 14:35:00,45.73,45.73,45.67,45.69,53181.0,38.9707,38.9707,38.9195,38.9366,53181.0
2017-05-11 14:40:00,45.69,45.7,45.67,45.7,42122.0,38.9366,38.9451,38.9195,38.9451,42122.0
2017-05-11 14:45:00,45.7,45.71,45.68,45.7,36195.0,38.9451,38.9536,38.9281,38.9451,36195.0
2017-05-11 14:50:00,45.7,45.7,45.66,45.68,39433.0,38.9451,38.9451,38.911,38.9281,39433.0
2017-05-11 14:55:00,45.68,45.68,45.63,45.65,44510.0,38.9281,38.9281,38.8854,38.9025,44510.0
2017-05-11 15:00:00,45.65,45.67,45.62,45.65,51723.0,38.9025,38.9195,38.8769,38.9025,51723.0
2017-05-11 15:05:00,45.65,45.68,45.64,45.67,46872.0,38.9025,38.9281,38.894,38.9195,46872.0
2017-05-11 15:10:00,45.66,45.72,45.66,45.72,29461.0,38.911,38.9621,38.911,38.9621,29461.0
2017-05-11 15:15:00,45.72,45.76,45.71,45.76,99845.0,38.9621,38.9962,38.9536,38.9962,99845.0
2017-05-11 15:20:00,45.76,45.77,45.72,45.73,70832.0,38.9962,39.0048,38.9621,38.9707,70832.0
2017-05-11 15:25:00,45.73,45.74,45.68,45.71,83339.0,38.9707,38.9792,38.9281,38.9536,83339.0
2017-05-11 15:30:00,45.71,45.71,45.67,45.69,37743.0,38.9536,38.9536,38.9195,38.9366,37743.0
2017-05-11 15:35:00,45.69,45.69,45.63,45.63,127507.0,38.9366,38.9366,38.8854,38.8854,127507.0
2017-05-11 15:40:00,45.63,45.65,45.6,45.61,121421.0,38.8854,38.9025,38.8599,38.8684,121421.0
2017-05-11 15:45:00,45.61,45.7,45.61,45.66,276694.0,38.8684,38.9451,38.8684,38.911,276694.0
2017-05-11 15:50:00,45.66,45.69,45.62,45.64,177910.0,38.911,38.9366,38.8769,38.894,177910.0
2017-05-11 15:55:00,45.63,45.64,45.56,45.62,395487.0,38.8854,38.894,38.8258,38.8769,395487.0
2017-05-12 09:30:00,45.72,45.72,45.45,45.5,117605.0,38.9621,38.9621,38.7321,38.7747,117605.0
2017-05-12 09:35:00,45.51,45.63,45.46,45.62,41578.0,38.7832,38.8854,38.7406,38.8769,41578.0
2017-05-12 09:40:00,45.63,45.69,45.56,45.57,118257.0,38.8854,38.9366,38.8258,38.8343,118257.0
2017-05-12 09:45:00,45.57,45.61,45.51,45.51,114912.0,38.8343,38.8684,38.7832,38.7832,114912.0
2017-05-12 09:50:00,45.51,45.53,45.4,45.45,611365.0,38.7832,38.8002,38.6894,38.7321,611365.0
2017-05-12 09:55:00,45.44,45.46,45.34,45.42,137537.0,38.7235,38.7406,38.6383,38.7065,137537.0
2017-05-12 10:00:00,45.43,45.44,45.31,45.32,66101.0,38.715,38.7235,38.6127,38.6213,66101.0
2017-05-12 10:05:00,45.33,45.38,45.28,45.34,94721.0,38.6298,38.6724,38.5872,38.6383,94721.0
2017-05-12 10:10:00,45.35,45.38,45.22,45.23,55193.0,38.6468,38.6724,38.536,38.5446,55193.0
2017-05-12 10:15:00,45.22,45.27,45.18,45.2,83392.0,38.536,38.5787,38.502,38.519,83392.0
2017-05-12 10:20:00,45.2,45.26,45.08,45.08,79154.0,38.519,38.5701,38.4167,38.4167,79154.0
2017-05-12 10:25:00,45.09,45.12,45.03,45.12,106293.0,38.4253,38.4508,38.3741,38.4508,106293.0
2017-05-12 10:30:00,45.12,45.32,45.1,45.32,130677.0,38.4508,38.6213,38.4338,38.6213,130677.0
2017-05-12 10:35:00,45.32,45.34,45.24,45.28,135750.0,38.6213,38.6383,38.5531,38.5872,135750.0
2017-05-12 10:40:00,45.28,45.28,45.15,45.24,107360.0,38.5872,38.5872,38.4764,38.5531,107360.0
2017-05-12 10:45:00,45.24,45.26,45.17,45.25,80653.0,38.5531,38.5701,38.4934,38.5616,80653.0
2017-05-12 10:50:00,45.25,45.26,45.14,45.26,79944.0,38.5616,38.5701,38.4679,38.5701,79944.0
2017-05-12 10:55:00,45.26,45.31,45.15,45.16,97793.0,38.5701,38.6127,38.4764,38.4849,97793.0
2017-05-12 11:00:00,45.16,45.16,45.1,45.13,58773.0,38.4849,38.4849,38.4338,38.4594,58773.0
2017-05-12 11:05:00,45.12,45.18,45.12,45.15,136223.0,38.4508,38.502,38.4508,38.4764,136223.0
2017-05-12 11:10:00,45.15,45.17,45.12,45.15,138815.0,38.4764,38.4934,38.4508,38.4764,138815.0
2017-05-12 11:15:00,45.14,45.18,45.1,45.18,117353.0,38.4679,38.502,38.4338,38.502,117353.0
2017-05-12 11:20:00,45.19,45.31,45.19,45.26,55518.0,38.5105,38.6127,38.5105,38.5701,55518.0
2017-05-12 11:25:00,45.26,45.3,45.22,45.28,44324.0,38.5701,38.6042,38.536,38.5872,44324.0
2017-05-12 11:30:00,45.28,45.32,45.25,45.27,40869.0,38.5872,38.6213,38.5616,38.5787,40869.0
2017-05-12 11:35:00,45.27,45.37,45.27,45.32,62656.0,38.5787,38.6639,38.5787,38.6213,62656.0
2017-05-12 11:40:00,45.32,45.32,45.27,45.3,34056.0,38.6213,38.6213,38.5787,38.6042,34056.0
2017-05-12 11:45:00,45.3,45.33,45.28,45.33,21421.0,38.6042,38.6298,38.5872,38.6298,21421.0
2017-05-12 11:50:00,45.33,45.35,45.27,45.27,48729.0,38.6298,38.6468,38.5787,38.5787,48729.0
2017-05-12 11:55:00,45.27,45.28,45.22,45.24,33633.0,38.5787,38.5872,38.536,38.5531,33633.0
2017-05-12 12:00:00,45.25,45.31,45.24,45.25,21391.0,38.5616,38.6127,38.5531,38.5616,21391.0
2017-05-12 12:05:00,45.26,45.28,45.23,45.26,63029.0,38.5701,38.5872,38.5446,38.5701,63029.0
2017-05-12 12:10:00,45.27,45.27,45.25,45.25,25731.0,38.5787,38.5787,38.5616,38.5616,25731.0
2017-05-12 12:15:00,45.25,45.26,45.22,45.23,28536.0,38.5616,38.5701,38.536,38.5446,28536.0
2017-05-12 12:20:00,45.24,45.24,45.19,45.21,26807.0,38.5531,38.5531,38.5105,38.5275,26807.0
2017-05-12 12:25:00,45.21,45.21,45.13,45.14,62001.0,38.5275,38.5275,38.4594,38.4679,62001.0
2017-05-12 12:30:00,45.13,45.15,45.1,45.12,49601.0,38.4594,38.4764,38.4338,38.4508,49601.0
2017-05-12 12:35:00,45.12,45.13,45.05,45.08,33362.0,38.4508,38.4594,38.3912,38.4167,33362.0
2017-05-12 12:40:00,45.08,45.1,45.07,45.08,13837.0,38.4167,38.4338,38.4082,38.4167,13837.0
2017-05-12 12:45:00,45.08,45.09,45.05,45.07,45721.0,38.4167,38.4253,38.3912,38.4082,45721.0
2017-05-12 12:50:00,45.06,45.08,45.04,45.07,34511.0,38.3997,38.4167,38.3827,38.4082,34511.0
2017-05-12 12:55:00,45.06,45.08,45.02,45.05,46537.0,38.3997,38.4167,38.3656,38.3912,46537.0
2017-05-12 13:00:00,45.05,45.12,45.05,45.09,29192.0,38.3912,38.4508,38.3912,38.4253,29192.0
2017-05-12 13:05:00,45.09,45.15,45.06,45.13,89367.0,38.4253,38.4764,38.3997,38.4594,89367.0
2017-05-12 13:10:00,45.12,45.13,45.07,45.13,107641.0,38.4508,38.4594,38.4082,38.4594,107641.0
2017-05-12 13:15:00,45.13,45.15,45.11,45.15,105874.0,38.4594,38.4764,38.4423,38.4764,105874.0
2017-05-12 13:20:00,45.15,45.18,45.14,45.16,43307.0,38.4764,38.502,38.4679,38.4849,43307.0
2017-05-12 13:25:00,45.17,45.21,45.14,45.17,114346.0,38.4934,38.5275,38.4679,38.4934,114346.0
2017-05-12 13:30:00,45.18,45.18,45.14,45.16,37130.0,38.502,38.502,38.4679,38.4849,37130.0
2017-05-12 13:35:00,45.16,45.18,45.14,45.15,56316.0,38.4849,38.502,38.4679,38.4764,56316.0
2017-05-12 13:40:00,45.15,45.17,45.13,45.14,57761.0,38.4764,38.4934,38.4594,38.4679,57761.0
2017-05-12 13:45:00,45.14,45.16,45.13,45.15,78420.0,38.4679,38.4849,38.4594,38.4764,78420.0
2017-05-12 13:50:00,45.15,45.15,45.13,45.15,22936.0,38.4764,38.4764,38.4594,38.4764,22936.0
2017-05-12 13:55:00,45.15,45.21,45.15,45.21,75447.0,38.4764,38.5275,38.4764,38.5275,75447.0
2017-05-12 14:00:00,45.21,45.21,45.17,45.18,51413.0,38.5275,38.5275,38.4934,38.502,51413.0
2017-05-12 14:05:00,45.19,45.22,45.18,45.22,28635.0,38.5105,38.536,38.502,38.536,28635.0
2017-05-12 14:10:00,45.22,45.22,45.13,45.15,62609.0,38.536,38.536,38.4594,38.4764,62609.0
2017-05-12 14:15:00,45.16,45.17,45.08,45.11,153969.0,38.4849,38.4934,38.4167,38.4423,153969.0
2017-05-12 14:20:00,45.11,45.12,45.1,45.11,36409.0,38.4423,38.4508,38.4338,38.4423,36409.0
2017-05-12 14:25:00,45.11,45.21,45.1,45.21,67339.0,38.4423,38.5275,38.4338,38.5275,67339.0
2017-05-12 14:30:00,45.2,45.22,45.18,45.2,53957.0,38.519,38.536,38.502,38.519,53957.0
2017-05-12 14:35:00,45.2,45.28,45.19,45.27,62619.0,38.519,38.5872,38.5105,38.5787,62619.0
2017-05-12 14:40:00,45.26,45.29,45.23,45.29,87580.0,38.5701,38.5957,38.5446,38.5957,87580.0
2017-05-12 14:45:00,45.29,45.29,45.24,45.25,40153.0,38.5957,38.5957,38.5531,38.5616,40153.0
2017-05-12 14:50:00,45.24,45.25,45.2,45.2,46207.0,38.5531,38.5616,38.519,38.519,46207.0
2017-05-12 14:55:00,45.21,45.22,45.15,45.16,39408.0,38.5275,38.536,38.4764,38.4849,39408.0
2017-05-12 15:00:00,45.16,45.17,45.14,45.14,105012.0,38.4849,38.4934,38.4679,38.4679,105012.0
2017-05-12 15:05:00,45.15,45.16,45.1,45.11,57072.0,38.4764,38.4849,38.4338,38.4423,57072.0
2017-05-12 15:10:00,45.11,45.11,45.08,45.09,58928.0,38.4423,38.4423,38.4167,38.4253,58928.0
2017-05-12 15:15:00,45.09,45.09,45.03,45.05,98273.0,38.4253,38.4253,38.3741,38.3912,98273.0
2017-05-12 15:20:00,45.05,45.05,44.97,45.01,130170.0,38.3912,38.3912,38.323,38.3571,130170.0
2017-05-12 15:25:00,45.01,45.05,44.99,45.05,485123.0,38.3571,38.3912,38.34,38.3912,485123.0
2017-05-12 15:30:00,45.05,45.06,44.99,45.03,143561.0,38.3912,38.3997,38.34,38.3741,143561.0
2017-05-12 15:35:00,45.03,45.12,45.02,45.09,166668.0,38.3741,38.4508,38.3656,38.4253,166668.0
2017-05-12 15:40:00,45.09,45.14,45.06,45.13,216317.0,38.4253,38.4679,38.3997,38.4594,216317.0
2017-05-12 15:45:00,45.13,45.16,45.1,45.15,197583.0,38.4594,38.4849,38.4338,38.4764,197583.0
2017-05-12 15:50:00,45.15,45.15,45.08,45.15,229516.0,38.4764,38.4764,38.4167,38.4764,229516.0
2017-05-12 15:55:00,45.15,45.16,45.07,45.14,783002.0,38.4764,38.4849,38.4082,38.4679,783002.0
2017-05-15 09:30:00,46.2,46.34,46.12,46.19,329263.0,39.3712,39.4905,39.303,39.3627,329263.0
2017-05-15 09:35:00,46.2,46.22,45.97,46.14,249438.0,39.3712,39.3882,39.1752,39.3201,249438.0
2017-05-15 09:40:00,46.15,46.32,46.15,46.29,148929.0,39.3286,39.4735,39.3286,39.4479,148929.0
2017-05-15 09:45:00,46.3,46.35,46.22,46.24,117931.0,39.4564,39.499,39.3882,39.4053,117931.0
2017-05-15 09:50:00,46.25,46.37,46.21,46.34,171383.0,39.4138,39.5161,39.3797,39.4905,171383.0
2017-05-15 09:55:00,46.34,46.46,46.34,46.36,133096.0,39.4905,39.5928,39.4905,39.5075,133096.0
2017-05-15 10:00:00,46.35,46.35,46.25,46.25,130223.0,39.499,39.499,39.4138,39.4138,130223.0
2017-05-15 10:05:00,46.25,46.33,46.2,46.32,87521.0,39.4138,39.482,39.3712,39.4735,87521.0
2017-05-15 10:10:00,46.32,46.41,46.3,46.38,158436.0,39.4735,39.5502,39.4564,39.5246,158436.0
2017-05-15 10:15:00,46.38,46.41,46.36,46.39,136158.0,39.5246,39.5502,39.5075,39.5331,136158.0
2017-05-15 10:20:00,46.39,46.4,46.33,46.35,94323.0,39.5331,39.5416,39.482,39.499,94323.0
2017-05-15 10:25:00,46.35,46.39,46.29,46.29,65141.0,39.499,39.5331,39.4479,39.4479,65141.0
2017-05-15 10:30:00,46.29,46.35,46.22,46.24,142729.0,39.4479,39.499,39.3882,39.4053,142729.0
2017-05-15 10:35:00,46.23,46.24,46.18,46.23,123632.0,39.3968,39.4053,39.3542,39.3968,123632.0
2017-05-15 10:40:00,46.21,46.28,46.18,46.21,108555.0,39.3797,39.4394,39.3542,39.3797,108555.0
2017-05-15 10:45:00,46.21,46.34,46.19,46.34,66522.0,39.3797,39.4905,39.3627,39.4905,66522.0
2017-05-15 10:50:00,46.33,46.39,46.28,46.37,95825.0,39.482,39.5331,39.4394,39.5161,95825.0
2017-05-15 10:55:00,46.38,46.38,46.29,46.34,88329.0,39.5246,39.5246,39.4479,39.4905,88329.0
2017-05-15 11:00:00,46.35,46.5,46.34,46.47,271977.0,39.499,39.6269,39.4905,39.6013,271977.0
2017-05-15 11:05:00,46.48,46.48,46.4,46.41,84067.0,39.6098,39.6098,39.5416,39.5502,84067.0
2017-05-15 11:10:00,46.41,46.47,46.38,46.38,83472.0,39.5502,39.6013,39.5246,39.5246,83472.0
2017-05-15 11:15:00,46.38,46.43,46.34,46.42,217702.0,39.5246,39.5672,39.4905,39.5587,217702.0
2017-05-15 11:20:00,46.42,46.42,46.35,46.37,181840.0,39.5587,39.5587,39.499,39.5161,181840.0
2017-05-15 11:25:00,46.36,46.47,46.36,46.45,88798.0,39.5075,39.6013,39.5075,39.5842,88798.0
2017-05-15 11:30:00,46.45,46.51,46.4,46.44,78180.0,39.5842,39.6354,39.5416,39.5757,78180.0
2017-05-15 11:35:00,46.44,46.46,46.4,46.44,65463.0,39.5757,39.5928,39.5416,39.5757,65463.0
2017-05-15 11:40:00,46.44,46.6,46.44,46.6,65808.0,39.5757,39.7121,39.5757,39.7121,65808.0
2017-05-15 11:45:00,46.59,46.6,46.5,46.57,99351.0,39.7036,39.7121,39.6269,39.6865,99351.0
2017-05-15 11:50:00,46.57,46.76,46.56,46.75,208171.0,39.6865,39.8484,39.678,39.8399,208171.0
2017-05-15 11:55:00,46.76,46.87,46.73,46.86,178606.0,39.8484,39.9422,39.8229,39.9336,178606.0
2017-05-15 12:00:00,46.85,46.95,46.85,46.87,211003.0,39.9251,40.0103,39.9251,39.9422,211003.0
2017-05-15 12:05:00,46.87,46.99,46.83,46.98,249908.0,39.9422,40.0444,39.9081,40.0359,249908.0
2017-05-15 12:10:00,46.98,47.11,46.91,46.96,307771.0,40.0359,40.1467,39.9763,40.0189,307771.0
2017-05-15 12:15:00,46.96,47.1,46.93,47.0,173314.0,40.0189,40.1382,39.9933,40.0529,173314.0
2017-05-15 12:20:00,47.0,47.11,46.97,47.01,108579.0,40.0529,40.1467,40.0274,40.0615,108579.0
2017-05-15 12:25:00,47.0,47.0,46.91,46.93,124649.0,40.0529,40.0529,39.9763,39.9933,124649.0
2017-05-15 12:30:00,46.92,46.95,46.81,46.83,96477.0,39.9848,40.0103,39.891,39.9081,96477.0
2017-05-15 12:35:00,46.83,46.99,46.82,46.94,198099.0,39.9081,40.0444,39.8996,40.0018,198099.0
2017-05-15 12:40:00,46.94,46.95,46.84,46.85,102700.0,40.0018,40.0103,39.9166,39.9251,102700.0
2017-05-15 12:45:00,46.84,46.91,46.83,46.89,62851.0,39.9166,39.9763,39.9081,39.9592,62851.0
2017-05-15 12:50:00,46.89,46.96,46.88,46.9,111409.0,39.9592,40.0189,39.9507,39.9677,111409.0
2017-05-15 12:55:00,46.89,46.96,46.88,46.92,112756.0,39.9592,40.0189,39.9507,39.9848,112756.0
2017-05-15 13:00:00,46.91,46.91,46.82,46.88,60931.0,39.9763,39.9763,39.8996,39.9507,60931.0
2017-05-15 13:05:00,46.87,46.91,46.84,46.91,51280.0,39.9422,39.9763,39.9166,39.9763,51280.0
2017-05-15 13:10:00,46.91,46.93,46.86,46.91,57604.0,39.9763,39.9933,39.9336,39.9763,57604.0
2017-05-15 13:15:00,46.91,46.93,46.87,46.91,67558.0,39.9763,39.9933,39.9422,39.9763,67558.0
2017-05-15 13:20:00,46.9,46.91,46.86,46.87,34154.0,39.9677,39.9763,39.9336,39.9422,34154.0
2017-05-15 13:25:00,46.87,46.89,46.8,46.87,99991.0,39.9422,39.9592,39.8825,39.9422,99991.0
2017-05-15 13:30:00,46.86,46.91,46.86,46.88,60228.0,39.9336,39.9763,39.9336,39.9507,60228.0
2017-05-15 13:35:00,46.87,46.88,46.82,46.85,87470.0,39.9422,39.9507,39.8996,39.9251,87470.0
2017-05-15 13:40:00,46.84,46.85,46.71,46.73,105946.0,39.9166,39.9251,39.8058,39.8229,105946.0
2017-05-15 13:45:00,46.73,46.73,46.6,46.6,78744.0,39.8229,39.8229,39.7121,39.7121,78744.0
2017-05-15 13:50:00,46.61,46.67,46.58,46.66,76247.0,39.7206,39.7717,39.695,39.7632,76247.0
2017-05-15 13:55:00,46.66,46.67,46.58,46.59,97701.0,39.7632,39.7717,39.695,39.7036,97701.0
2017-05-15 14:00:00,46.59,46.6,46.54,46.55,63732.0,39.7036,39.7121,39.6609,39.6695,63732.0
2017-05-15 14:05:00,46.55,46.58,46.53,46.57,81280.0,39.6695,39.695,39.6524,39.6865,81280.0
2017-05-15 14:10:00,46.57,46.58,46.5,46.54,105445.0,39.6865,39.695,39.6269,39.6609,105445.0
2017-05-15 14:15:00,46.54,46.63,46.52,46.63,108431.0,39.6609,39.7376,39.6439,39.7376,108431.0
2017-05-15 14:20:00,46.63,46.64,46.57,46.59,110854.0,39.7376,39.7462,39.6865,39.7036,110854.0
2017-05-15 14:25:00,46.58,46.59,46.48,46.48,106655.0,39.695,39.7036,39.6098,39.6098,106655.0
2017-05-15 14:30:00,46.48,46.51,46.32,46.37,114538.0,39.6098,39.6354,39.4735,39.5161,114538.0
2017-05-15 14:35:00,46.37,46.41,46.33,46.39,81843.0,39.5161,39.5502,39.482,39.5331,81843.0
2017-05-15 14:40:00,46.4,46.48,46.39,46.48,111657.0,39.5416,39.6098,39.5331,39.6098,111657.0
2017-05-15 14:45:00,46.48,46.52,46.43,46.48,145445.0,39.6098,39.6439,39.5672,39.6098,145445.0
2017-05-15 14:50:00,46.48,46.5,46.4,46.41,139625.0,39.6098,39.6269,39.5416,39.5502,139625.0
2017-05-15 14:55:00,46.42,46.44,46.33,46.37,104824.0,39.5587,39.5757,39.482,39.5161,104824.0
2017-05-15 15:00:00,46.37,46.4,46.34,46.4,63458.0,39.5161,39.5416,39.4905,39.5416,63458.0
2017-05-15 15:05:00,46.4,46.54,46.39,46.53,110137.0,39.5416,39.6609,39.5331,39.6524,110137.0
2017-05-15 15:10:00,46.53,46.62,46.52,46.61,97416.0,39.6524,39.7291,39.6439,39.7206,97416.0
2017-05-15 15:15:00,46.61,46.61,46.55,46.57,112181.0,39.7206,39.7206,39.6695,39.6865,112181.0
2017-05-15 15:20:00,46.56,46.65,46.55,46.65,178345.0,39.678,39.7547,39.6695,39.7547,178345.0
2017-05-15 15:25:00,46.65,46.65,46.55,46.59,90152.0,39.7547,39.7547,39.6695,39.7036,90152.0
2017-05-15 15:30:00,46.59,46.61,46.55,46.58,142250.0,39.7036,39.7206,39.6695,39.695,142250.0
2017-05-15 15:35:00,46.57,46.59,46.52,46.56,198011.0,39.6865,39.7036,39.6439,39.678,198011.0
2017-05-15 15:40:00,46.57,46.59,46.55,46.56,199102.0,39.6865,39.7036,39.6695,39.678,199102.0
2017-05-15 15:45:00,46.56,46.65,46.55,46.65,262814.0,39.678,39.7547,39.6695,39.7547,262814.0
2017-05-15 15:50:00,46.65,46.65,46.59,46.6,245186.0,39.7547,39.7547,39.7036,39.7121,245186.0
2017-05-15 15:55:00,46.6,46.63,46.51,46.52,959274.0,39.7121,39.7376,39.6354,39.6439,959274.0
2017-05-16 09:30:00,46.89,46.92,46.7,46.88,190234.0,39.9592,39.9848,39.7973,39.9507,190234.0
2017-05-16 09:35:00,46.88,46.92,46.59,46.64,156468.0,39.9507,39.9848,39.7036,39.7462,156468.0
2017-05-16 09:40:00,46.65,46.69,46.57,46.65,73521.0,39.7547,39.7888,39.6865,39.7547,73521.0
2017-05-16 09:45:00,46.65,46.81,46.49,46.78,141819.0,39.7547,39.891,39.6183,39.8655,141819.0
2017-05-16 09:50:00,46.79,46.86,46.76,46.82,129762.0,39.874,39.9336,39.8484,39.8996,129762.0
2017-05-16 09:55:00,46.83,46.91,46.76,46.78,85185.0,39.9081,39.9763,39.8484,39.8655,85185.0
2017-05-16 10:00:00,46.78,46.8,46.61,46.69,94291.0,39.8655,39.8825,39.7206,39.7888,94291.0
2017-05-16 10:05:00,46.69,46.7,46.61,46.67,67907.0,39.7888,39.7973,39.7206,39.7717,67907.0
2017-05-16 10:10:00,46.67,46.8,46.66,46.75,160474.0,39.7717,39.8825,39.7632,39.8399,160474.0
2017-05-16 10:15:00,46.75,46.76,46.65,46.67,70987.0,39.8399,39.8484,39.7547,39.7717,70987.0
2017-05-16 10:20:00,46.69,46.71,46.5,46.54,112069.0,39.7888,39.8058,39.6269,39.6609,112069.0
2017-05-16 10:25:00,46.54,46.57,46.45,46.56,119575.0,39.6609,39.6865,39.5842,39.678,119575.0
2017-05-16 10:30:00,46.55,46.62,46.42,46.44,87159.0,39.6695,39.7291,39.5587,39.5757,87159.0
2017-05-16 10:35:00,46.44,46.56,46.43,46.46,63697.0,39.5757,39.678,39.5672,39.5928,63697.0
2017-05-16 10:40:00,46.47,46.47,46.3,46.41,50143.0,39.6013,39.6013,39.4564,39.5502,50143.0
2017-05-16 10:45:00,46.4,46.45,46.38,46.41,51528.0,39.5416,39.5842,39.5246,39.5502,51528.0
2017-05-16 10:50:00,46.42,46.47,46.41,46.45,58163.0,39.5587,39.6013,39.5502,39.5842,58163.0
2017-05-16 10:55:00,46.45,46.5,46.45,46.46,50423.0,39.5842,39.6269,39.5842,39.5928,50423.0
2017-05-16 11:00:00,46.46,46.51,46.44,46.48,90898.0,39.5928,39.6354,39.5757,39.6098,90898.0
2017-05-16 11:05:00,46.48,46.56,46.47,46.53,112354.0,39.6098,39.678,39.6013,39.6524,112354.0
2017-05-16 11:10:00,46.53,46.57,46.48,46.52,59835.0,39.6524,39.6865,39.6098,39.6439,59835.0
2017-05-16 11:15:00,46.51,46.54,46.4,46.41,81849.0,39.6354,39.6609,39.5416,39.5502,81849.0
2017-05-16 11:20:00,46.42,46.51,46.42,46.5,40629.0,39.5587,39.6354,39.5587,39.6269,40629.0
2017-05-16 11:25:00,46.51,46.58,46.47,46.57,67668.0,39.6354,39.695,39.6013,39.6865,67668.0
2017-05-16 11:30:00,46.57,46.57,46.48,46.53,39949.0,39.6865,39.6865,39.6098,39.6524,39949.0
2017-05-16 11:35:00,46.52,46.56,46.5,46.56,26117.0,39.6439,39.678,39.6269,39.678,26117.0
2017-05-16 11:40:00,46.56,46.58,46.49,46.49,61036.0,39.678,39.695,39.6183,39.6183,61036.0
2017-05-16 11:45:00,46.49,46.51,46.46,46.49,65768.0,39.6183,39.6354,39.5928,39.6183,65768.0
2017-05-16 11:50:00,46.49,46.58,46.48,46.51,63208.0,39.6183,39.695,39.6098,39.6354,63208.0
2017-05-16 11:55:00,46.51,46.54,46.47,46.5,43635.0,39.6354,39.6609,39.6013,39.6269,43635.0
2017-05-16 12:00:00,46.5,46.54,46.45,46.46,32427.0,39.6269,39.6609,39.5842,39.5928,32427.0
2017-05-16 12:05:00,46.46,46.47,46.41,46.44,29915.0,39.5928,39.6013,39.5502,39.5757,29915.0
2017-05-16 12:10:00,46.44,46.47,46.43,46.47,49496.0,39.5757,39.6013,39.5672,39.6013,49496.0
2017-05-16 12:15:00,46.47,46.51,46.46,46.5,33230.0,39.6013,39.6354,39.5928,39.6269,33230.0
2017-05-16 12:20:00,46.5,46.51,46.47,46.48,31520.0,39.6269,39.6354,39.6013,39.6098,31520.0
2017-05-16 12:25:00,46.48,46.52,46.44,46.47,30738.0,39.6098,39.6439,39.5757,39.6013,30738.0
2017-05-16 12:30:00,46.46,46.49,46.45,46.45,37073.0,39.5928,39.6183,39.5842,39.5842,37073.0
2017-05-16 12:35:00,46.44,46.47,46.41,46.41,25290.0,39.5757,39.6013,39.5502,39.5502,25290.0
2017-05-16 12:40:00,46.42,46.44,46.37,46.39,69555.0,39.5587,39.5757,39.5161,39.5331,69555.0
2017-05-16 12:45:00,46.4,46.43,46.37,46.39,49415.0,39.5416,39.5672,39.5161,39.5331,49415.0
2017-05-16 12:50:00,46.38,46.41,46.34,46.37,37654.0,39.5246,39.5502,39.4905,39.5161,37654.0
2017-05-16 12:55:00,46.37,46.37,46.27,46.28,49708.0,39.5161,39.5161,39.4308,39.4394,49708.0
2017-05-16 13:00:00,46.28,46.29,46.23,46.24,47688.0,39.4394,39.4479,39.3968,39.4053,47688.0
2017-05-16 13:05:00,46.24,46.28,46.23,46.28,40627.0,39.4053,39.4394,39.3968,39.4394,40627.0
2017-05-16 13:10:00,46.27,46.27,46.23,46.25,41402.0,39.4308,39.4308,39.3968,39.4138,41402.0
2017-05-16 13:15:00,46.26,46.26,46.21,46.22,55130.0,39.4223,39.4223,39.3797,39.3882,55130.0
2017-05-16 13:20:00,46.22,46.28,46.21,46.27,35826.0,39.3882,39.4394,39.3797,39.4308,35826.0
2017-05-16 13:25:00,46.27,46.32,46.24,46.24,49348.0,39.4308,39.4735,39.4053,39.4053,49348.0
2017-05-16 13:30:00,46.25,46.31,46.23,46.26,71088.0,39.4138,39.4649,39.3968,39.4223,71088.0
2017-05-16 13:35:00,46.25,46.32,46.24,46.3,51620.0,39.4138,39.4735,39.4053,39.4564,51620.0
2017-05-16 13:40:00,46.3,46.33,46.26,46.32,93553.0,39.4564,39.482,39.4223,39.4735,93553.0
2017-05-16 13:45:00,46.32,46.42,46.31,46.41,85321.0,39.4735,39.5587,39.4649,39.5502,85321.0
2017-05-16 13:50:00,46.41,46.46,46.4,46.45,214072.0,39.5502,39.5928,39.5416,39.5842,214072.0
2017-05-16 13:55:00,46.44,46.49,46.42,46.48,172344.0,39.5757,39.6183,39.5587,39.6098,172344.0
2017-05-16 14:00:00,46.49,46.49,46.37,46.38,107334.0,39.6183,39.6183,39.5161,39.5246,107334.0
2017-05-16 14:05:00,46.38,46.4,46.37,46.4,43844.0,39.5246,39.5416,39.5161,39.5416,43844.0
2017-05-16 14:10:00,46.39,46.42,46.36,46.37,51759.0,39.5331,39.5587,39.5075,39.5161,51759.0
2017-05-16 14:15:00,46.36,46.41,46.32,46.39,48904.0,39.5075,39.5502,39.4735,39.5331,48904.0
2017-05-16 14:20:00,46.39,46.44,46.39,46.4,61004.0,39.5331,39.5757,39.5331,39.5416,61004.0
2017-05-16 14:25:00,46.39,46.44,46.35,46.42,95257.0,39.5331,39.5757,39.499,39.5587,95257.0
2017-05-16 14:30:00,46.43,46.49,46.4,46.47,74479.0,39.5672,39.6183,39.5416,39.6013,74479.0
2017-05-16 14:35:00,46.47,46.49,46.43,46.45,48016.0,39.6013,39.6183,39.5672,39.5842,48016.0
2017-05-16 14:40:00,46.45,46.47,46.41,46.44,59410.0,39.5842,39.6013,39.5502,39.5757,59410.0
2017-05-16 14:45:00,46.45,46.51,46.44,46.49,88290.0,39.5842,39.6354,39.5757,39.6183,88290.0
2017-05-16 14:50:00,46.5,46.53,46.49,46.51,64280.0,39.6269,39.6524,39.6183,39.6354,64280.0
2017-05-16 14:55:00,46.5,46.56,46.5,46.54,93465.0,39.6269,39.678,39.6269,39.6609,93465.0
2017-05-16 15:00:00,46.54,46.68,46.53,46.68,145237.0,39.6609,39.7802,39.6524,39.7802,145237.0
2017-05-16 15:05:00,46.68,46.76,46.65,46.66,221404.0,39.7802,39.8484,39.7547,39.7632,221404.0
2017-05-16 15:10:00,46.67,46.71,46.65,46.66,94040.0,39.7717,39.8058,39.7547,39.7632,94040.0
2017-05-16 15:15:00,46.66,46.73,46.65,46.66,131220.0,39.7632,39.8229,39.7547,39.7632,131220.0
2017-05-16 15:20:00,46.66,46.77,46.65,46.75,217454.0,39.7632,39.8569,39.7547,39.8399,217454.0
2017-05-16 15:25:00,46.75,46.91,46.74,46.85,152174.0,39.8399,39.9763,39.8314,39.9251,152174.0
2017-05-16 15:30:00,46.84,46.86,46.77,46.79,147677.0,39.9166,39.9336,39.8569,39.874,147677.0
2017-05-16 15:35:00,46.79,46.86,46.78,46.86,105159.0,39.874,39.9336,39.8655,39.9336,105159.0
2017-05-16 15:40:00,46.86,46.86,46.8,46.81,163073.0,39.9336,39.9336,39.8825,39.891,163073.0
2017-05-16 15:45:00,46.8,46.85,46.76,46.81,303081.0,39.8825,39.9251,39.8484,39.891,303081.0
2017-05-16 15:50:00,46.81,46.85,46.79,46.81,279058.0,39.891,39.9251,39.874,39.891,279058.0
2017-05-16 15:55:00,46.81,46.84,46.76,46.78,687097.0,39.891,39.9166,39.8484,39.8655,687097.0
2017-05-17 09:30:00,46.53,46.74,46.36,46.62,238797.0,39.6524,39.8314,39.5075,39.7291,238797.0
2017-05-17 09:35:00,46.61,46.78,46.61,46.69,79861.0,39.7206,39.8655,39.7206,39.7888,79861.0
2017-05-17 09:40:00,46.69,46.75,46.64,46.7,215398.0,39.7888,39.8399,39.7462,39.7973,215398.0
2017-05-17 09:45:00,46.69,46.85,46.67,46.76,143420.0,39.7888,39.9251,39.7717,39.8484,143420.0
2017-05-17 09:50:00,46.76,46.76,46.57,46.62,82344.0,39.8484,39.8484,39.6865,39.7291,82344.0
2017-05-17 09:55:00,46.61,46.61,46.4,46.43,89918.0,39.7206,39.7206,39.5416,39.5672,89918.0
2017-05-17 10:00:00,46.43,46.54,46.35,46.54,127897.0,39.5672,39.6609,39.499,39.6609,127897.0
2017-05-17 10:05:00,46.53,46.53,46.38,46.49,132481.0,39.6524,39.6524,39.5246,39.6183,132481.0
2017-05-17 10:10:00,46.5,46.54,46.43,46.46,77680.0,39.6269,39.6609,39.5672,39.5928,77680.0
2017-05-17 10:15:00,46.47,46.49,46.33,46.35,86233.0,39.6013,39.6183,39.482,39.499,86233.0
2017-05-17 10:20:00,46.36,46.36,46.23,46.26,77697.0,39.5075,39.5075,39.3968,39.4223,77697.0
2017-05-17 10:25:00,46.25,46.37,46.21,46.34,187862.0,39.4138,39.5161,39.3797,39.4905,187862.0
2017-05-17 10:30:00,46.36,46.71,46.36,46.62,102622.0,39.5075,39.8058,39.5075,39.7291,102622.0
2017-05-17 10:35:00,46.63,46.66,46.52,46.61,43983.0,39.7376,39.7632,39.6439,39.7206,43983.0
2017-05-17 10:40:00,46.62,46.66,46.47,46.53,54081.0,39.7291,39.7632,39.6013,39.6524,54081.0
2017-05-17 10:45:00,46.54,46.64,46.52,46.58,42708.0,39.6609,39.7462,39.6439,39.695,42708.0
2017-05-17 10:50:00,46.57,46.66,46.55,46.59,56664.0,39.6865,39.7632,39.6695,39.7036,56664.0
2017-05-17 10:55:00,46.59,46.61,46.47,46.52,77628.0,39.7036,39.7206,39.6013,39.6439,77628.0
2017-05-17 11:00:00,46.52,46.58,46.47,46.51,44712.0,39.6439,39.695,39.6013,39.6354,44712.0
2017-05-17 11:05:00,46.5,46.63,46.5,46.58,36952.0,39.6269,39.7376,39.6269,39.695,36952.0
2017-05-17 11:10:00,46.59,46.67,46.54,46.67,39870.0,39.7036,39.7717,39.6609,39.7717,39870.0
2017-05-17 11:15:00,46.67,46.69,46.62,46.65,91474.0,39.7717,39.7888,39.7291,39.7547,91474.0
2017-05-17 11:20:00,46.65,46.66,46.6,46.64,42248.0,39.7547,39.7632,39.7121,39.7462,42248.0
2017-05-17 11:25:00,46.65,46.78,46.63,46.73,78019.0,39.7547,39.8655,39.7376,39.8229,78019.0
2017-05-17 11:30:00,46.73,46.83,46.71,46.83,74994.0,39.8229,39.9081,39.8058,39.9081,74994.0
2017-05-17 11:35:00,46.83,46.84,46.74,46.76,55549.0,39.9081,39.9166,39.8314,39.8484,55549.0
2017-05-17 11:40:00,46.76,46.86,46.75,46.85,82728.0,39.8484,39.9336,39.8399,39.9251,82728.0
2017-05-17 11:45:00,46.84,46.9,46.84,46.88,87710.0,39.9166,39.9677,39.9166,39.9507,87710.0
2017-05-17 11:50:00,46.88,46.92,46.87,46.88,101466.0,39.9507,39.9848,39.9422,39.9507,101466.0
2017-05-17 11:55:00,46.89,47.05,46.88,47.02,163437.0,39.9592,40.0956,39.9507,40.07,163437.0
2017-05-17 12:00:00,47.01,47.11,47.0,47.08,81670.0,40.0615,40.1467,40.0529,40.1211,81670.0
2017-05-17 12:05:00,47.07,47.1,46.94,46.97,78885.0,40.1126,40.1382,40.0018,40.0274,78885.0
2017-05-17 12:10:00,46.96,46.99,46.94,46.96,46016.0,40.0189,40.0444,40.0018,40.0189,46016.0
2017-05-17 12:15:00,46.97,46.99,46.92,46.94,62525.0,40.0274,40.0444,39.9848,40.0018,62525.0
2017-05-17 12:20:00,46.94,46.94,46.86,46.87,86858.0,40.0018,40.0018,39.9336,39.9422,86858.0
2017-05-17 12:25:00,46.87,46.89,46.82,46.83,75763.0,39.9422,39.9592,39.8996,39.9081,75763.0
2017-05-17 12:30:00,46.81,46.85,46.74,46.79,128225.0,39.891,39.9251,39.8314,39.874,128225.0
2017-05-17 12:35:00,46.79,46.81,46.78,46.81,59947.0,39.874,39.891,39.8655,39.891,59947.0
2017-05-17 12:40:00,46.82,46.84,46.79,46.8,42840.0,39.8996,39.9166,39.874,39.8825,42840.0
2017-05-17 12:45:00,46.81,46.85,46.78,46.8,52982.0,39.891,39.9251,39.8655,39.8825,52982.0
2017-05-17 12:50:00,46.81,46.83,46.79,46.81,24801.0,39.891,39.9081,39.874,39.891,24801.0
2017-05-17 12:55:00,46.82,46.86,46.81,46.82,34554.0,39.8996,39.9336,39.891,39.8996,34554.0
2017-05-17 13:00:00,46.82,46.84,46.78,46.79,42244.0,39.8996,39.9166,39.8655,39.874,42244.0
2017-05-17 13:05:00,46.79,46.82,46.75,46.8,23904.0,39.874,39.8996,39.8399,39.8825,23904.0
2017-05-17 13:10:00,46.81,46.82,46.74,46.76,41896.0,39.891,39.8996,39.8314,39.8484,41896.0
2017-05-17 13:15:00,46.76,46.78,46.71,46.72,37961.0,39.8484,39.8655,39.8058,39.8143,37961.0
2017-05-17 13:20:00,46.72,46.77,46.71,46.73,26670.0,39.8143,39.8569,39.8058,39.8229,26670.0
2017-05-17 13:25:00,46.73,46.74,46.65,46.66,34884.0,39.8229,39.8314,39.7547,39.7632,34884.0
2017-05-17 13:30:00,46.66,46.67,46.6,46.64,55230.0,39.7632,39.7717,39.7121,39.7462,55230.0
2017-05-17 13:35:00,46.64,46.65,46.59,46.63,28743.0,39.7462,39.7547,39.7036,39.7376,28743.0
2017-05-17 13:40:00,46.63,46.63,46.58,46.6,40618.0,39.7376,39.7376,39.695,39.7121,40618.0
2017-05-17 13:45:00,46.59,46.6,46.55,46.59,47374.0,39.7036,39.7121,39.6695,39.7036,47374.0
2017-05-17 13:50:00,46.59,46.6,46.52,46.55,98271.0,39.7036,39.7121,39.6439,39.6695,98271.0
2017-05-17 13:55:00,46.55,46.55,46.46,46.47,34100.0,39.6695,39.6695,39.5928,39.6013,34100.0
2017-05-17 14:00:00,46.47,46.54,46.47,46.52,37021.0,39.6013,39.6609,39.6013,39.6439,37021.0
2017-05-17 14:05:00,46.53,46.54,46.46,46.52,78563.0,39.6524,39.6609,39.5928,39.6439,78563.0
2017-05-17 14:10:00,46.51,46.54,46.45,46.54,63557.0,39.6354,39.6609,39.5842,39.6609,63557.0
2017-05-17 14:15:00,46.53,46.54,46.43,46.5,64541.0,39.6524,39.6609,39.5672,39.6269,64541.0
2017-05-17 14:20:00,46.5,46.5,46.4,46.43,94223.0,39.6269,39.6269,39.5416,39.5672,94223.0
2017-05-17 14:25:00,46.43,46.43,46.3,46.3,74600.0,39.5672,39.5672,39.4564,39.4564,74600.0
2017-05-17 14:30:00,46.31,46.36,46.31,46.32,54529.0,39.4649,39.5075,39.4649,39.4735,54529.0
2017-05-17 14:35:00,46.31,46.38,46.28,46.29,171600.0,39.4649,39.5246,39.4394,39.4479,171600.0
2017-05-17 14:40:00,46.29,46.31,46.23,46.3,104216.0,39.4479,39.4649,39.3968,39.4564,104216.0
2017-05-17 14:45:00,46.3,46.33,46.26,46.3,82820.0,39.4564,39.482,39.4223,39.4564,82820.0
2017-05-17 14:50:00,46.29,46.35,46.27,46.34,88766.0,39.4479,39.499,39.4308,39.4905,88766.0
2017-05-17 14:55:00,46.34,46.45,46.33,46.45,51860.0,39.4905,39.5842,39.482,39.5842,51860.0
2017-05-17 15:00:00,46.45,46.46,46.4,46.44,60094.0,39.5842,39.5928,39.5416,39.5757,60094.0
2017-05-17 15:05:00,46.44,46.52,46.4,46.49,43495.0,39.5757,39.6439,39.5416,39.6183,43495.0
2017-05-17 15:10:00,46.48,46.64,46.48,46.59,82088.0,39.6098,39.7462,39.6098,39.7036,82088.0
2017-05-17 15:15:00,46.59,46.65,46.57,46.61,72565.0,39.7036,39.7547,39.6865,39.7206,72565.0
2017-05-17 15:20:00,46.61,46.63,46.58,46.6,60305.0,39.7206,39.7376,39.695,39.7121,60305.0
2017-05-17 15:25:00,46.59,46.61,46.55,46.55,88343.0,39.7036,39.7206,39.6695,39.6695,88343.0
2017-05-17 15:30:00,46.55,46.61,46.53,46.55,96507.0,39.6695,39.7206,39.6524,39.6695,96507.0
2017-05-17 15:35:00,46.55,46.62,46.54,46.56,122864.0,39.6695,39.7291,39.6609,39.678,122864.0
2017-05-17 15:40:00,46.57,46.57,46.39,46.41,172249.0,39.6865,39.6865,39.5331,39.5502,172249.0
2017-05-17 15:45:00,46.4,46.45,46.35,46.41,111052.0,39.5416,39.5842,39.499,39.5502,111052.0
2017-05-17 15:50:00,46.4,46.42,46.31,46.32,161173.0,39.5416,39.5587,39.4649,39.4735,161173.0
2017-05-17 15:55:00,46.31,46.39,46.29,46.34,532413.0,39.4649,39.5331,39.4479,39.4905,532413.0
2017-05-18 09:30:00,46.05,46.4,45.67,46.26,232852.0,39.2434,39.5416,38.9195,39.4223,232852.0
2017-05-18 09:35:00,46.25,46.32,46.12,46.2,110494.0,39.4138,39.4735,39.303,39.3712,110494.0
2017-05-18 09:40:00,46.2,46.22,46.02,46.09,127008.0,39.3712,39.3882,39.2178,39.2775,127008.0
2017-05-18 09:45:00,46.09,46.1,45.92,46.02,149980.0,39.2775,39.286,39.1326,39.2178,149980.0
2017-05-18 09:50:00,46.02,46.02,45.84,45.9,106809.0,39.2178,39.2178,39.0644,39.1155,106809.0
2017-05-18 09:55:00,45.89,45.95,45.83,45.93,97821.0,39.107,39.1581,39.0559,39.1411,97821.0
2017-05-18 10:00:00,45.93,46.06,45.92,46.03,117679.0,39.1411,39.2519,39.1326,39.2263,117679.0
2017-05-18 10:05:00,46.03,46.13,46.02,46.11,129657.0,39.2263,39.3115,39.2178,39.2945,129657.0
2017-05-18 10:10:00,46.12,46.13,46.03,46.09,103700.0,39.303,39.3115,39.2263,39.2775,103700.0
2017-05-18 10:15:00,46.08,46.12,46.06,46.11,101046.0,39.2689,39.303,39.2519,39.2945,101046.0
2017-05-18 10:20:00,46.12,46.19,46.09,46.15,122527.0,39.303,39.3627,39.2775,39.3286,122527.0
2017-05-18 10:25:00,46.14,46.28,46.12,46.28,90646.0,39.3201,39.4394,39.303,39.4394,90646.0
2017-05-18 10:30:00,46.2,46.38,46.19,46.38,113725.0,39.3712,39.5246,39.3627,39.5246,113725.0
2017-05-18 10:35:00,46.39,46.49,46.34,46.35,94126.0,39.5331,39.6183,39.4905,39.499,94126.0
2017-05-18 10:40:00,46.37,46.41,46.33,46.39,55090.0,39.5161,39.5502,39.482,39.5331,55090.0
2017-05-18 10:45:00,46.39,46.46,46.36,46.4,44895.0,39.5331,39.5928,39.5075,39.5416,44895.0
2017-05-18 10:50:00,46.41,46.42,46.27,46.36,71586.0,39.5502,39.5587,39.4308,39.5075,71586.0
2017-05-18 10:55:00,46.36,46.36,46.29,46.34,38292.0,39.5075,39.5075,39.4479,39.4905,38292.0
2017-05-18 11:00:00,46.35,46.39,46.31,46.39,98350.0,39.499,39.5331,39.4649,39.5331,98350.0
2017-05-18 11:05:00,46.39,46.43,46.26,46.28,106218.0,39.5331,39.5672,39.4223,39.4394,106218.0
2017-05-18 11:10:00,46.29,46.36,46.23,46.25,81827.0,39.4479,39.5075,39.3968,39.4138,81827.0
2017-05-18 11:15:00,46.25,46.34,46.24,46.29,96141.0,39.4138,39.4905,39.4053,39.4479,96141.0
2017-05-18 11:20:00,46.3,46.39,46.26,46.38,92651.0,39.4564,39.5331,39.4223,39.5246,92651.0
2017-05-18 11:25:00,46.37,46.38,46.29,46.3,75090.0,39.5161,39.5246,39.4479,39.4564,75090.0
2017-05-18 11:30:00,46.3,46.38,46.29,46.37,74836.0,39.4564,39.5246,39.4479,39.5161,74836.0
2017-05-18 11:35:00,46.36,46.38,46.25,46.27,86453.0,39.5075,39.5246,39.4138,39.4308,86453.0
2017-05-18 11:40:00,46.27,46.33,46.23,46.27,52080.0,39.4308,39.482,39.3968,39.4308,52080.0
2017-05-18 11:45:00,46.27,46.34,46.26,46.33,37238.0,39.4308,39.4905,39.4223,39.482,37238.0
2017-05-18 11:50:00,46.33,46.43,46.33,46.41,49330.0,39.482,39.5672,39.482,39.5502,49330.0
2017-05-18 11:55:00,46.41,46.45,46.39,46.4,73534.0,39.5502,39.5842,39.5331,39.5416,73534.0
2017-05-18 12:00:00,46.4,46.42,46.37,46.4,80560.0,39.5416,39.5587,39.5161,39.5416,80560.0
2017-05-18 12:05:00,46.4,46.42,46.35,46.35,47201.0,39.5416,39.5587,39.499,39.499,47201.0
2017-05-18 12:10:00,46.36,46.48,46.33,46.45,68604.0,39.5075,39.6098,39.482,39.5842,68604.0
2017-05-18 12:15:00,46.45,46.46,46.33,46.34,80310.0,39.5842,39.5928,39.482,39.4905,80310.0
2017-05-18 12:20:00,46.34,46.39,46.33,46.36,31537.0,39.4905,39.5331,39.482,39.5075,31537.0
2017-05-18 12:25:00,46.37,46.46,46.37,46.45,45259.0,39.5161,39.5928,39.5161,39.5842,45259.0
2017-05-18 12:30:00,46.45,46.5,46.44,46.45,58498.0,39.5842,39.6269,39.5757,39.5842,58498.0
2017-05-18 12:35:00,46.45,46.46,46.41,46.44,46588.0,39.5842,39.5928,39.5502,39.5757,46588.0
2017-05-18 12:40:00,46.44,46.47,46.38,46.38,58862.0,39.5757,39.6013,39.5246,39.5246,58862.0
2017-05-18 12:45:00,46.39,46.43,46.38,46.41,65201.0,39.5331,39.5672,39.5246,39.5502,65201.0
2017-05-18 12:50:00,46.41,46.44,46.37,46.37,43947.0,39.5502,39.5757,39.5161,39.5161,43947.0
2017-05-18 12:55:00,46.37,46.41,46.35,46.4,24479.0,39.5161,39.5502,39.499,39.5416,24479.0
2017-05-18 13:00:00,46.42,46.46,46.41,46.46,69732.0,39.5587,39.5928,39.5502,39.5928,69732.0
2017-05-18 13:05:00,46.46,46.47,46.34,46.36,72481.0,39.5928,39.6013,39.4905,39.5075,72481.0
2017-05-18 13:10:00,46.36,46.37,46.32,46.34,36965.0,39.5075,39.5161,39.4735,39.4905,36965.0
2017-05-18 13:15:00,46.33,46.4,46.32,46.38,32262.0,39.482,39.5416,39.4735,39.5246,32262.0
2017-05-18 13:20:00,46.38,46.39,46.32,46.34,30855.0,39.5246,39.5331,39.4735,39.4905,30855.0
2017-05-18 13:25:00,46.33,46.38,46.32,46.36,55353.0,39.482,39.5246,39.4735,39.5075,55353.0
2017-05-18 13:30:00,46.36,46.42,46.35,46.4,71353.0,39.5075,39.5587,39.499,39.5416,71353.0
2017-05-18 13:35:00,46.4,46.41,46.36,46.4,56747.0,39.5416,39.5502,39.5075,39.5416,56747.0
2017-05-18 13:40:00,46.4,46.42,46.39,46.4,34809.0,39.5416,39.5587,39.5331,39.5416,34809.0
2017-05-18 13:45:00,46.41,46.42,46.34,46.35,48012.0,39.5502,39.5587,39.4905,39.499,48012.0
2017-05-18 13:50:00,46.36,46.39,46.32,46.39,93457.0,39.5075,39.5331,39.4735,39.5331,93457.0
2017-05-18 13:55:00,46.38,46.42,46.37,46.38,65155.0,39.5246,39.5587,39.5161,39.5246,65155.0
2017-05-18 14:00:00,46.39,46.51,46.37,46.48,138548.0,39.5331,39.6354,39.5161,39.6098,138548.0
2017-05-18 14:05:00,46.48,46.51,46.41,46.49,93777.0,39.6098,39.6354,39.5502,39.6183,93777.0
2017-05-18 14:10:00,46.5,46.62,46.45,46.61,156832.0,39.6269,39.7291,39.5842,39.7206,156832.0
2017-05-18 14:15:00,46.61,46.63,46.56,46.63,125745.0,39.7206,39.7376,39.678,39.7376,125745.0
2017-05-18 14:20:00,46.63,46.69,46.62,46.69,77623.0,39.7376,39.7888,39.7291,39.7888,77623.0
2017-05-18 14:25:00,46.7,46.7,46.6,46.65,128613.0,39.7973,39.7973,39.7121,39.7547,128613.0
2017-05-18 14:30:00,46.65,46.87,46.64,46.81,192658.0,39.7547,39.9422,39.7462,39.891,192658.0
2017-05-18 14:35:00,46.81,46.85,46.76,46.8,94279.0,39.891,39.9251,39.8484,39.8825,94279.0
2017-05-18 14:40:00,46.8,46.82,46.77,46.79,57102.0,39.8825,39.8996,39.8569,39.874,57102.0
2017-05-18 14:45:00,46.79,46.81,46.71,46.73,116233.0,39.874,39.891,39.8058,39.8229,116233.0
2017-05-18 14:50:00,46.73,46.77,46.72,46.74,81901.0,39.8229,39.8569,39.8143,39.8314,81901.0
2017-05-18 14:55:00,46.74,46.76,46.65,46.66,82441.0,39.8314,39.8484,39.7547,39.7632,82441.0
2017-05-18 15:00:00,46.66,46.68,46.64,46.65,85442.0,39.7632,39.7802,39.7462,39.7547,85442.0
2017-05-18 15:05:00,46.65,46.71,46.62,46.68,95796.0,39.7547,39.8058,39.7291,39.7802,95796.0
2017-05-18 15:10:00,46.69,46.71,46.65,46.67,131325.0,39.7888,39.8058,39.7547,39.7717,131325.0
2017-05-18 15:15:00,46.67,46.7,46.63,46.69,121823.0,39.7717,39.7973,39.7376,39.7888,121823.0
2017-05-18 15:20:00,46.69,46.71,46.58,46.59,97150.0,39.7888,39.8058,39.695,39.7036,97150.0
2017-05-18 15:25:00,46.59,46.61,46.56,46.6,78919.0,39.7036,39.7206,39.678,39.7121,78919.0
2017-05-18 15:30:00,46.59,46.64,46.58,46.63,111571.0,39.7036,39.7462,39.695,39.7376,111571.0
2017-05-18 15:35:00,46.63,46.73,46.62,46.73,146432.0,39.7376,39.8229,39.7291,39.8229,146432.0
2017-05-18 15:40:00,46.72,46.72,46.66,46.7,131054.0,39.8143,39.8143,39.7632,39.7973,131054.0
2017-05-18 15:45:00,46.69,46.78,46.68,46.73,277789.0,39.7888,39.8655,39.7802,39.8229,277789.0
2017-05-18 15:50:00,46.73,46.75,46.67,46.68,306670.0,39.8229,39.8399,39.7717,39.7802,306670.0
2017-05-18 15:55:00,46.68,46.7,46.57,46.59,472868.0,39.7802,39.7973,39.6865,39.7036,472868.0
2017-05-19 09:30:00,47.29,47.43,47.04,47.18,644903.0,40.3001,40.4194,40.087,40.2063,644903.0
2017-05-19 09:35:00,47.18,47.31,47.05,47.3,224218.0,40.2063,40.3171,40.0956,40.3086,224218.0
2017-05-19 09:40:00,47.3,47.32,47.21,47.29,209189.0,40.3086,40.3256,40.2319,40.3001,209189.0
2017-05-19 09:45:00,47.29,47.31,47.19,47.27,233690.0,40.3001,40.3171,40.2149,40.283,233690.0
2017-05-19 09:50:00,47.26,47.49,47.21,47.44,152431.0,40.2745,40.4705,40.2319,40.4279,152431.0
2017-05-19 09:55:00,47.45,47.55,47.41,47.5,106745.0,40.4364,40.5217,40.4023,40.479,106745.0
2017-05-19 10:00:00,47.5,47.55,47.46,47.48,288887.0,40.479,40.5217,40.445,40.462,288887.0
2017-05-19 10:05:00,47.49,47.63,47.48,47.62,552379.0,40.4705,40.5898,40.462,40.5813,552379.0
2017-05-19 10:10:00,47.61,47.79,47.61,47.78,141521.0,40.5728,40.7262,40.5728,40.7177,141521.0
2017-05-19 10:15:00,47.77,47.78,47.68,47.71,143594.0,40.7091,40.7177,40.6324,40.658,143594.0
2017-05-19 10:20:00,47.71,47.71,47.56,47.56,93847.0,40.658,40.658,40.5302,40.5302,93847.0
2017-05-19 10:25:00,47.56,47.66,47.54,47.6,153465.0,40.5302,40.6154,40.5131,40.5643,153465.0
2017-05-19 10:30:00,47.6,47.64,47.49,47.49,209876.0,40.5643,40.5984,40.4705,40.4705,209876.0
2017-05-19 10:35:00,47.5,47.57,47.48,47.49,100930.0,40.479,40.5387,40.462,40.4705,100930.0
2017-05-19 10:40:00,47.48,47.52,47.43,47.44,115286.0,40.462,40.4961,40.4194,40.4279,115286.0
2017-05-19 10:45:00,47.45,47.68,47.44,47.67,208915.0,40.4364,40.6324,40.4279,40.6239,208915.0
2017-05-19 10:50:00,47.67,47.7,47.59,47.62,84672.0,40.6239,40.6495,40.5557,40.5813,84672.0
2017-05-19 10:55:00,47.62,47.76,47.62,47.7,93116.0,40.5813,40.7006,40.5813,40.6495,93116.0
2017-05-19 11:00:00,47.7,47.72,47.57,47.61,87105.0,40.6495,40.6665,40.5387,40.5728,87105.0
2017-05-19 11:05:00,47.61,47.7,47.61,47.66,123212.0,40.5728,40.6495,40.5728,40.6154,123212.0
2017-05-19 11:10:00,47.66,47.72,47.61,47.65,129600.0,40.6154,40.6665,40.5728,40.6069,129600.0
2017-05-19 11:15:00,47.64,47.68,47.47,47.48,120254.0,40.5984,40.6324,40.4535,40.462,120254.0
2017-05-19 11:20:00,47.48,47.48,47.41,47.42,82484.0,40.462,40.462,40.4023,40.4109,82484.0
2017-05-19 11:25:00,47.43,47.47,47.4,47.44,73859.0,40.4194,40.4535,40.3938,40.4279,73859.0
2017-05-19 11:30:00,47.44,47.45,47.37,47.44,94362.0,40.4279,40.4364,40.3683,40.4279,94362.0
2017-05-19 11:35:00,47.44,47.48,47.41,47.46,81359.0,40.4279,40.462,40.4023,40.445,81359.0
2017-05-19 11:40:00,47.47,47.54,47.44,47.54,55131.0,40.4535,40.5131,40.4279,40.5131,55131.0
2017-05-19 11:45:00,47.54,47.6,47.51,47.58,98746.0,40.5131,40.5643,40.4876,40.5472,98746.0
2017-05-19 11:50:00,47.57,47.65,47.55,47.64,59164.0,40.5387,40.6069,40.5217,40.5984,59164.0
2017-05-19 11:55:00,47.64,47.65,47.61,47.63,63271.0,40.5984,40.6069,40.5728,40.5898,63271.0
2017-05-19 12:00:00,47.63,47.71,47.62,47.66,76440.0,40.5898,40.658,40.5813,40.6154,76440.0
2017-05-19 12:05:00,47.66,47.73,47.65,47.72,54092.0,40.6154,40.675,40.6069,40.6665,54092.0
2017-05-19 12:10:00,47.71,47.74,47.68,47.7,65744.0,40.658,40.6836,40.6324,40.6495,65744.0
2017-05-19 12:15:00,47.71,47.72,47.65,47.67,47781.0,40.658,40.6665,40.6069,40.6239,47781.0
2017-05-19 12:20:00,47.68,47.69,47.59,47.68,93677.0,40.6324,40.641,40.5557,40.6324,93677.0
2017-05-19 12:25:00,47.69,47.73,47.65,47.7,127248.0,40.641,40.675,40.6069,40.6495,127248.0
2017-05-19 12:30:00,47.7,47.8,47.65,47.76,148482.0,40.6495,40.7347,40.6069,40.7006,148482.0
2017-05-19 12:35:00,47.76,47.8,47.71,47.72,58750.0,40.7006,40.7347,40.658,40.6665,58750.0
2017-05-19 12:40:00,47.72,47.72,47.67,47.71,67595.0,40.6665,40.6665,40.6239,40.658,67595.0
2017-05-19 12:45:00,47.71,47.75,47.68,47.75,89119.0,40.658,40.6921,40.6324,40.6921,89119.0
2017-05-19 12:50:00,47.75,47.76,47.7,47.71,74476.0,40.6921,40.7006,40.6495,40.658,74476.0
2017-05-19 12:55:00,47.71,47.73,47.66,47.69,96232.0,40.658,40.675,40.6154,40.641,96232.0
2017-05-19 13:00:00,47.69,47.7,47.65,47.66,65638.0,40.641,40.6495,40.6069,40.6154,65638.0
2017-05-19 13:05:00,47.66,47.66,47.59,47.63,92883.0,40.6154,40.6154,40.5557,40.5898,92883.0
2017-05-19 13:10:00,47.63,47.66,47.62,47.64,62906.0,40.5898,40.6154,40.5813,40.5984,62906.0
2017-05-19 13:15:00,47.64,47.71,47.62,47.66,197225.0,40.5984,40.658,40.5813,40.6154,197225.0
2017-05-19 13:20:00,47.66,47.68,47.62,47.65,88679.0,40.6154,40.6324,40.5813,40.6069,88679.0
2017-05-19 13:25:00,47.65,47.66,47.61,47.66,105238.0,40.6069,40.6154,40.5728,40.6154,105238.0
2017-05-19 13:30:00,47.66,47.71,47.62,47.71,172685.0,40.6154,40.658,40.5813,40.658,172685.0
2017-05-19 13:35:00,47.7,47.82,47.7,47.79,120217.0,40.6495,40.7517,40.6495,40.7262,120217.0
2017-05-19 13:40:00,47.79,47.85,47.78,47.83,71436.0,40.7262,40.7773,40.7177,40.7603,71436.0
2017-05-19 13:45:00,47.83,47.97,47.81,47.96,186538.0,40.7603,40.8796,40.7432,40.8711,186538.0
2017-05-19 13:50:00,47.96,47.99,47.88,47.9,128755.0,40.8711,40.8966,40.8029,40.8199,128755.0
2017-05-19 13:55:00,47.9,47.95,47.89,47.94,79766.0,40.8199,40.8625,40.8114,40.854,79766.0
2017-05-19 14:00:00,47.94,48.0,47.92,47.98,120111.0,40.854,40.9051,40.837,40.8881,120111.0
2017-05-19 14:05:00,47.97,47.99,47.91,47.98,114234.0,40.8796,40.8966,40.8284,40.8881,114234.0
2017-05-19 14:10:00,47.97,48.0,47.92,47.93,130976.0,40.8796,40.9051,40.837,40.8455,130976.0
2017-05-19 14:15:00,47.94,48.04,47.92,48.02,216825.0,40.854,40.9392,40.837,40.9222,216825.0
2017-05-19 14:20:00,48.02,48.02,47.91,47.94,157600.0,40.9222,40.9222,40.8284,40.854,157600.0
2017-05-19 14:25:00,47.94,47.96,47.89,47.9,134203.0,40.854,40.8711,40.8114,40.8199,134203.0
2017-05-19 14:30:00,47.9,47.95,47.87,47.87,122431.0,40.8199,40.8625,40.7944,40.7944,122431.0
2017-05-19 14:35:00,47.87,47.9,47.83,47.87,100236.0,40.7944,40.8199,40.7603,40.7944,100236.0
2017-05-19 14:40:00,47.87,47.89,47.85,47.88,98349.0,40.7944,40.8114,40.7773,40.8029,98349.0
2017-05-19 14:45:00,47.88,47.91,47.82,47.84,123269.0,40.8029,40.8284,40.7517,40.7688,123269.0
2017-05-19 14:50:00,47.84,47.85,47.78,47.78,120806.0,40.7688,40.7773,40.7177,40.7177,120806.0
2017-05-19 14:55:00,47.78,47.8,47.73,47.76,106797.0,40.7177,40.7347,40.675,40.7006,106797.0
2017-05-19 15:00:00,47.76,47.77,47.69,47.7,101248.0,40.7006,40.7091,40.641,40.6495,101248.0
2017-05-19 15:05:00,47.69,47.75,47.64,47.65,120379.0,40.641,40.6921,40.5984,40.6069,120379.0
2017-05-19 15:10:00,47.64,47.7,47.58,47.64,169080.0,40.5984,40.6495,40.5472,40.5984,169080.0
2017-05-19 15:15:00,47.65,47.74,47.65,47.73,104450.0,40.6069,40.6836,40.6069,40.675,104450.0
2017-05-19 15:20:00,47.73,47.78,47.73,47.75,130301.0,40.675,40.7177,40.675,40.6921,130301.0
2017-05-19 15:25:00,47.75,47.76,47.68,47.69,148704.0,40.6921,40.7006,40.6324,40.641,148704.0
2017-05-19 15:30:00,47.7,47.7,47.64,47.66,91157.0,40.6495,40.6495,40.5984,40.6154,91157.0
2017-05-19 15:35:00,47.66,47.73,47.63,47.72,126604.0,40.6154,40.675,40.5898,40.6665,126604.0
2017-05-19 15:40:00,47.72,47.75,47.66,47.66,292921.0,40.6665,40.6921,40.6154,40.6154,292921.0
2017-05-19 15:45:00,47.66,47.72,47.64,47.71,521519.0,40.6154,40.6665,40.5984,40.658,521519.0
2017-05-19 15:50:00,47.71,47.77,47.7,47.76,350403.0,40.658,40.7091,40.6495,40.7006,350403.0
2017-05-19 15:55:00,47.76,47.78,47.68,47.78,755804.0,40.7006,40.7177,40.6324,40.7177,755804.0
2017-05-22 09:30:00,47.97,48.18,47.94,48.12,204427.0,40.8796,41.0585,40.854,41.0074,204427.0
2017-05-22 09:35:00,48.13,48.14,47.72,47.81,159761.0,41.0159,41.0244,40.6665,40.7432,159761.0
2017-05-22 09:40:00,47.81,47.84,47.73,47.82,119328.0,40.7432,40.7688,40.675,40.7517,119328.0
2017-05-22 09:45:00,47.82,47.88,47.66,47.66,92928.0,40.7517,40.8029,40.6154,40.6154,92928.0
2017-05-22 09:50:00,47.65,47.76,47.62,47.71,190699.0,40.6069,40.7006,40.5813,40.658,190699.0
2017-05-22 09:55:00,47.71,47.72,47.55,47.6,124889.0,40.658,40.6665,40.5217,40.5643,124889.0
2017-05-22 10:00:00,47.59,47.6,47.46,47.57,157862.0,40.5557,40.5643,40.445,40.5387,157862.0
2017-05-22 10:05:00,47.58,47.64,47.5,47.51,189588.0,40.5472,40.5984,40.479,40.4876,189588.0
2017-05-22 10:10:00,47.51,47.53,47.34,47.43,234935.0,40.4876,40.5046,40.3427,40.4194,234935.0
2017-05-22 10:15:00,47.44,47.51,47.4,47.41,95659.0,40.4279,40.4876,40.3938,40.4023,95659.0
2017-05-22 10:20:00,47.4,47.43,47.35,47.37,103836.0,40.3938,40.4194,40.3512,40.3683,103836.0
2017-05-22 10:25:00,47.36,47.37,47.24,47.34,121326.0,40.3597,40.3683,40.2575,40.3427,121326.0
2017-05-22 10:30:00,47.34,47.39,47.27,47.3,69931.0,40.3427,40.3853,40.283,40.3086,69931.0
2017-05-22 10:35:00,47.3,47.36,47.24,47.33,67375.0,40.3086,40.3597,40.2575,40.3342,67375.0
2017-05-22 10:40:00,47.33,47.38,47.28,47.29,151776.0,40.3342,40.3768,40.2916,40.3001,151776.0
2017-05-22 10:45:00,47.3,47.31,47.15,47.15,163016.0,40.3086,40.3171,40.1808,40.1808,163016.0
2017-05-22 10:50:00,47.15,47.17,47.07,47.16,42368.0,40.1808,40.1978,40.1126,40.1893,42368.0
2017-05-22 10:55:00,47.17,47.19,47.11,47.19,61206.0,40.1978,40.2149,40.1467,40.2149,61206.0
2017-05-22 11:00:00,47.19,47.19,47.12,47.16,71665.0,40.2149,40.2149,40.1552,40.1893,71665.0
2017-05-22 11:05:00,47.16,47.18,47.01,47.02,136163.0,40.1893,40.2063,40.0615,40.07,136163.0
2017-05-22 11:10:00,47.02,47.02,46.95,46.99,117818.0,40.07,40.07,40.0103,40.0444,117818.0
2017-05-22 11:15:00,46.98,47.01,46.95,47.0,51617.0,40.0359,40.0615,40.0103,40.0529,51617.0
2017-05-22 11:20:00,47.0,47.01,46.9,47.01,103893.0,40.0529,40.0615,39.9677,40.0615,103893.0
2017-05-22 11:25:00,47.0,47.05,46.97,46.99,103966.0,40.0529,40.0956,40.0274,40.0444,103966.0
2017-05-22 11:30:00,46.99,47.03,46.93,47.0,80072.0,40.0444,40.0785,39.9933,40.0529,80072.0
2017-05-22 11:35:00,46.99,46.99,46.89,46.93,81004.0,40.0444,40.0444,39.9592,39.9933,81004.0
2017-05-22 11:40:00,46.93,47.01,46.92,46.98,81796.0,39.9933,40.0615,39.9848,40.0359,81796.0
2017-05-22 11:45:00,46.98,47.02,46.95,46.98,50797.0,40.0359,40.07,40.0103,40.0359,50797.0
2017-05-22 11:50:00,46.98,47.05,46.97,47.03,43016.0,40.0359,40.0956,40.0274,40.0785,43016.0
2017-05-22 11:55:00,47.03,47.09,47.0,47.05,74350.0,40.0785,40.1296,40.0529,40.0956,74350.0
2017-05-22 12:00:00,47.05,47.08,46.99,47.05,56780.0,40.0956,40.1211,40.0444,40.0956,56780.0
2017-05-22 12:05:00,47.05,47.06,46.98,47.0,46077.0,40.0956,40.1041,40.0359,40.0529,46077.0
2017-05-22 12:10:00,46.99,47.07,46.99,47.05,43516.0,40.0444,40.1126,40.0444,40.0956,43516.0
2017-05-22 12:15:00,47.05,47.18,47.04,47.08,126530.0,40.0956,40.2063,40.087,40.1211,126530.0
2017-05-22 12:20:00,47.09,47.18,47.09,47.18,147159.0,40.1296,40.2063,40.1296,40.2063,147159.0
2017-05-22 12:25:00,47.18,47.23,47.15,47.21,88101.0,40.2063,40.249,40.1808,40.2319,88101.0
2017-05-22 12:30:00,47.21,47.28,47.19,47.28,97726.0,40.2319,40.2916,40.2149,40.2916,97726.0
2017-05-22 12:35:00,47.28,47.31,47.21,47.22,73771.0,40.2916,40.3171,40.2319,40.2404,73771.0
2017-05-22 12:40:00,47.23,47.25,47.17,47.19,45443.0,40.249,40.266,40.1978,40.2149,45443.0
2017-05-22 12:45:00,47.19,47.26,47.18,47.25,32308.0,40.2149,40.2745,40.2063,40.266,32308.0
2017-05-22 12:50:00,47.25,47.26,47.19,47.2,51446.0,40.266,40.2745,40.2149,40.2234,51446.0
2017-05-22 12:55:00,47.19,47.21,47.11,47.13,76684.0,40.2149,40.2319,40.1467,40.1637,76684.0
2017-05-22 13:00:00,47.13,47.16,47.11,47.13,49972.0,40.1637,40.1893,40.1467,40.1637,49972.0
2017-05-22 13:05:00,47.12,47.16,47.12,47.16,36632.0,40.1552,40.1893,40.1552,40.1893,36632.0
2017-05-22 13:10:00,47.16,47.17,47.13,47.14,29629.0,40.1893,40.1978,40.1637,40.1723,29629.0
2017-05-22 13:15:00,47.14,47.16,47.1,47.11,71465.0,40.1723,40.1893,40.1382,40.1467,71465.0
2017-05-22 13:20:00,47.11,47.12,47.04,47.04,84465.0,40.1467,40.1552,40.087,40.087,84465.0
2017-05-22 13:25:00,47.04,47.06,47.0,47.02,57830.0,40.087,40.1041,40.0529,40.07,57830.0
2017-05-22 13:30:00,47.02,47.06,46.99,47.04,130334.0,40.07,40.1041,40.0444,40.087,130334.0
2017-05-22 13:35:00,47.04,47.1,47.03,47.08,53072.0,40.087,40.1382,40.0785,40.1211,53072.0
2017-05-22 13:40:00,47.09,47.09,47.05,47.06,69722.0,40.1296,40.1296,40.0956,40.1041,69722.0
2017-05-22 13:45:00,47.06,47.06,46.91,46.91,92284.0,40.1041,40.1041,39.9763,39.9763,92284.0
2017-05-22 13:50:00,46.91,46.93,46.86,46.88,76881.0,39.9763,39.9933,39.9336,39.9507,76881.0
2017-05-22 13:55:00,46.89,46.96,46.88,46.95,52625.0,39.9592,40.0189,39.9507,40.0103,52625.0
2017-05-22 14:00:00,46.94,46.99,46.92,46.94,90238.0,40.0018,40.0444,39.9848,40.0018,90238.0
2017-05-22 14:05:00,46.94,46.96,46.92,46.92,76707.0,40.0018,40.0189,39.9848,39.9848,76707.0
2017-05-22 14:10:00,46.93,46.99,46.93,46.98,43303.0,39.9933,40.0444,39.9933,40.0359,43303.0
2017-05-22 14:15:00,46.98,47.05,46.95,47.04,62173.0,40.0359,40.0956,40.0103,40.087,62173.0
2017-05-22 14:20:00,47.04,47.04,46.98,46.99,71033.0,40.087,40.087,40.0359,40.0444,71033.0
2017-05-22 14:25:00,46.98,47.05,46.98,47.05,56354.0,40.0359,40.0956,40.0359,40.0956,56354.0
2017-05-22 14:30:00,47.04,47.07,47.02,47.03,54998.0,40.087,40.1126,40.07,40.0785,54998.0
2017-05-22 14:35:00,47.03,47.03,46.98,47.0,64165.0,40.0785,40.0785,40.0359,40.0529,64165.0
2017-05-22 14:40:00,47.0,47.01,46.98,47.0,72285.0,40.0529,40.0615,40.0359,40.0529,72285.0
2017-05-22 14:45:00,47.01,47.01,46.98,47.0,45072.0,40.0615,40.0615,40.0359,40.0529,45072.0
2017-05-22 14:50:00,47.0,47.0,46.91,46.93,67602.0,40.0529,40.0529,39.9763,39.9933,67602.0
2017-05-22 14:55:00,46.94,46.97,46.93,46.97,39958.0,40.0018,40.0274,39.9933,40.0274,39958.0
2017-05-22 15:00:00,46.97,46.99,46.96,46.96,92479.0,40.0274,40.0444,40.0189,40.0189,92479.0
2017-05-22 15:05:00,46.96,47.01,46.95,46.99,113786.0,40.0189,40.0615,40.0103,40.0444,113786.0
2017-05-22 15:10:00,47.0,47.01,46.98,47.0,80912.0,40.0529,40.0615,40.0359,40.0529,80912.0
2017-05-22 15:15:00,47.01,47.07,47.0,47.05,99040.0,40.0615,40.1126,40.0529,40.0956,99040.0
2017-05-22 15:20:00,47.05,47.06,47.0,47.02,118878.0,40.0956,40.1041,40.0529,40.07,118878.0
2017-05-22 15:25:00,47.02,47.02,46.95,47.02,107559.0,40.07,40.07,40.0103,40.07,107559.0
2017-05-22 15:30:00,47.02,47.03,46.98,47.0,115894.0,40.07,40.0785,40.0359,40.0529,115894.0
2017-05-22 15:35:00,47.01,47.04,46.99,47.03,89206.0,40.0615,40.087,40.0444,40.0785,89206.0
2017-05-22 15:40:00,47.03,47.04,46.98,46.98,138567.0,40.0785,40.087,40.0359,40.0359,138567.0
2017-05-22 15:45:00,46.99,47.07,46.98,47.07,152154.0,40.0444,40.1126,40.0359,40.1126,152154.0
2017-05-22 15:50:00,47.07,47.12,47.05,47.12,253491.0,40.1126,40.1552,40.0956,40.1552,253491.0
2017-05-22 15:55:00,47.12,47.15,47.07,47.12,832734.0,40.1552,40.1808,40.1126,40.1552,832734.0
2017-05-23 09:30:00,47.06,47.16,46.83,46.88,156323.0,40.1041,40.1893,39.9081,39.9507,156323.0
2017-05-23 09:35:00,46.89,47.04,46.87,47.0,70897.0,39.9592,40.087,39.9422,40.0529,70897.0
2017-05-23 09:40:00,47.0,47.08,46.87,46.93,107289.0,40.0529,40.1211,39.9422,39.9933,107289.0
2017-05-23 09:45:00,46.94,47.05,46.9,47.04,73344.0,40.0018,40.0956,39.9677,40.087,73344.0
2017-05-23 09:50:00,47.04,47.06,46.88,46.9,231809.0,40.087,40.1041,39.9507,39.9677,231809.0
2017-05-23 09:55:00,46.9,46.95,46.68,46.79,183515.0,39.9677,40.0103,39.7802,39.874,183515.0
2017-05-23 10:00:00,46.78,46.96,46.77,46.92,179714.0,39.8655,40.0189,39.8569,39.9848,179714.0
2017-05-23 10:05:00,46.92,46.96,46.84,46.93,140330.0,39.9848,40.0189,39.9166,39.9933,140330.0
2017-05-23 10:10:00,46.93,46.95,46.84,46.89,307209.0,39.9933,40.0103,39.9166,39.9592,307209.0
2017-05-23 10:15:00,46.89,47.06,46.89,47.03,138626.0,39.9592,40.1041,39.9592,40.0785,138626.0
2017-05-23 10:20:00,47.04,47.14,46.97,47.0,90583.0,40.087,40.1723,40.0274,40.0529,90583.0
2017-05-23 10:25:00,47.01,47.04,46.98,46.98,98719.0,40.0615,40.087,40.0359,40.0359,98719.0
2017-05-23 10:30:00,46.99,47.05,46.94,46.97,60707.0,40.0444,40.0956,40.0018,40.0274,60707.0
2017-05-23 10:35:00,46.97,46.97,46.9,46.94,44711.0,40.0274,40.0274,39.9677,40.0018,44711.0
2017-05-23 10:40:00,46.95,46.99,46.92,46.99,61820.0,40.0103,40.0444,39.9848,40.0444,61820.0
2017-05-23 10:45:00,46.99,47.1,46.99,47.06,90752.0,40.0444,40.1382,40.0444,40.1041,90752.0
2017-05-23 10:50:00,47.07,47.23,47.06,47.23,141923.0,40.1126,40.249,40.1041,40.249,141923.0
2017-05-23 10:55:00,47.24,47.24,47.13,47.15,72182.0,40.2575,40.2575,40.1637,40.1808,72182.0
2017-05-23 11:00:00,47.15,47.22,47.13,47.2,100276.0,40.1808,40.2404,40.1637,40.2234,100276.0
2017-05-23 11:05:00,47.2,47.32,47.18,47.32,122487.0,40.2234,40.3256,40.2063,40.3256,122487.0
2017-05-23 11:10:00,47.32,47.38,47.28,47.36,126169.0,40.3256,40.3768,40.2916,40.3597,126169.0
2017-05-23 11:15:00,47.35,47.51,47.34,47.5,108060.0,40.3512,40.4876,40.3427,40.479,108060.0
2017-05-23 11:20:00,47.5,47.56,47.5,47.5,219369.0,40.479,40.5302,40.479,40.479,219369.0
2017-05-23 11:25:00,47.51,47.54,47.44,47.46,148545.0,40.4876,40.5131,40.4279,40.445,148545.0
2017-05-23 11:30:00,47.46,47.5,47.41,47.41,105200.0,40.445,40.479,40.4023,40.4023,105200.0
2017-05-23 11:35:00,47.42,47.43,47.36,47.4,48316.0,40.4109,40.4194,40.3597,40.3938,48316.0
2017-05-23 11:40:00,47.41,47.46,47.39,47.43,58142.0,40.4023,40.445,40.3853,40.4194,58142.0
2017-05-23 11:45:00,47.42,47.45,47.39,47.42,67549.0,40.4109,40.4364,40.3853,40.4109,67549.0
2017-05-23 11:50:00,47.43,47.46,47.4,47.45,75202.0,40.4194,40.445,40.3938,40.4364,75202.0
2017-05-23 11:55:00,47.44,47.5,47.39,47.42,60898.0,40.4279,40.479,40.3853,40.4109,60898.0
2017-05-23 12:00:00,47.41,47.43,47.38,47.38,69629.0,40.4023,40.4194,40.3768,40.3768,69629.0
2017-05-23 12:05:00,47.38,47.4,47.34,47.36,86675.0,40.3768,40.3938,40.3427,40.3597,86675.0
2017-05-23 12:10:00,47.35,47.41,47.34,47.34,63891.0,40.3512,40.4023,40.3427,40.3427,63891.0
2017-05-23 12:15:00,47.35,47.4,47.34,47.38,37432.0,40.3512,40.3938,40.3427,40.3768,37432.0
2017-05-23 12:20:00,47.38,47.4,47.33,47.37,63200.0,40.3768,40.3938,40.3342,40.3683,63200.0
2017-05-23 12:25:00,47.36,47.38,47.33,47.35,63072.0,40.3597,40.3768,40.3342,40.3512,63072.0
2017-05-23 12:30:00,47.34,47.36,47.3,47.3,48548.0,40.3427,40.3597,40.3086,40.3086,48548.0
2017-05-23 12:35:00,47.3,47.35,47.3,47.35,64530.0,40.3086,40.3512,40.3086,40.3512,64530.0
2017-05-23 12:40:00,47.34,47.36,47.26,47.27,57923.0,40.3427,40.3597,40.2745,40.283,57923.0
2017-05-23 12:45:00,47.28,47.29,47.24,47.28,33114.0,40.2916,40.3001,40.2575,40.2916,33114.0
2017-05-23 12:50:00,47.27,47.3,47.25,47.28,36747.0,40.283,40.3086,40.266,40.2916,36747.0
2017-05-23 12:55:00,47.29,47.31,47.26,47.27,39266.0,40.3001,40.3171,40.2745,40.283,39266.0
2017-05-23 13:00:00,47.27,47.32,47.25,47.26,33749.0,40.283,40.3256,40.266,40.2745,33749.0
2017-05-23 13:05:00,47.25,47.32,47.25,47.3,55458.0,40.266,40.3256,40.266,40.3086,55458.0
2017-05-23 13:10:00,47.31,47.34,47.27,47.29,35836.0,40.3171,40.3427,40.283,40.3001,35836.0
2017-05-23 13:15:00,47.29,47.33,47.26,47.27,45020.0,40.3001,40.3342,40.2745,40.283,45020.0
2017-05-23 13:20:00,47.27,47.31,47.26,47.3,25195.0,40.283,40.3171,40.2745,40.3086,25195.0
2017-05-23 13:25:00,47.3,47.35,47.27,47.31,173292.0,40.3086,40.3512,40.283,40.3171,173292.0
2017-05-23 13:30:00,47.31,47.34,47.29,47.29,69045.0,40.3171,40.3427,40.3001,40.3001,69045.0
2017-05-23 13:35:00,47.29,47.32,47.26,47.26,37909.0,40.3001,40.3256,40.2745,40.2745,37909.0
2017-05-23 13:40:00,47.27,47.29,47.25,47.27,66250.0,40.283,40.3001,40.266,40.283,66250.0
2017-05-23 13:45:00,47.27,47.28,47.21,47.24,47301.0,40.283,40.2916,40.2319,40.2575,47301.0
2017-05-23 13:50:00,47.23,47.27,47.22,47.23,21621.0,40.249,40.283,40.2404,40.249,21621.0
2017-05-23 13:55:00,47.23,47.25,47.2,47.23,51195.0,40.249,40.266,40.2234,40.249,51195.0
2017-05-23 14:00:00,47.23,47.26,47.21,47.23,36856.0,40.249,40.2745,40.2319,40.249,36856.0
2017-05-23 14:05:00,47.23,47.25,47.19,47.25,104128.0,40.249,40.266,40.2149,40.266,104128.0
2017-05-23 14:10:00,47.24,47.29,47.24,47.25,111036.0,40.2575,40.3001,40.2575,40.266,111036.0
2017-05-23 14:15:00,47.25,47.26,47.24,47.26,64176.0,40.266,40.2745,40.2575,40.2745,64176.0
2017-05-23 14:20:00,47.26,47.28,47.24,47.28,60623.0,40.2745,40.2916,40.2575,40.2916,60623.0
2017-05-23 14:25:00,47.28,47.36,47.27,47.34,46421.0,40.2916,40.3597,40.283,40.3427,46421.0
2017-05-23 14:30:00,47.34,47.37,47.31,47.37,37190.0,40.3427,40.3683,40.3171,40.3683,37190.0
2017-05-23 14:35:00,47.37,47.37,47.29,47.33,52653.0,40.3683,40.3683,40.3001,40.3342,52653.0
2017-05-23 14:40:00,47.33,47.42,47.33,47.42,66856.0,40.3342,40.4109,40.3342,40.4109,66856.0
2017-05-23 14:45:00,47.42,47.49,47.42,47.46,106305.0,40.4109,40.4705,40.4109,40.445,106305.0
2017-05-23 14:50:00,47.47,47.51,47.45,47.49,69006.0,40.4535,40.4876,40.4364,40.4705,69006.0
2017-05-23 14:55:00,47.49,47.57,47.49,47.55,233759.0,40.4705,40.5387,40.4705,40.5217,233759.0
2017-05-23 15:00:00,47.54,47.63,47.53,47.63,170245.0,40.5131,40.5898,40.5046,40.5898,170245.0
2017-05-23 15:05:00,47.63,47.64,47.56,47.61,149045.0,40.5898,40.5984,40.5302,40.5728,149045.0
2017-05-23 15:10:00,47.62,47.67,47.58,47.66,83841.0,40.5813,40.6239,40.5472,40.6154,83841.0
2017-05-23 15:15:00,47.66,47.68,47.63,47.67,273587.0,40.6154,40.6324,40.5898,40.6239,273587.0
2017-05-23 15:20:00,47.67,47.69,47.61,47.68,286036.0,40.6239,40.641,40.5728,40.6324,286036.0
2017-05-23 15:25:00,47.68,47.74,47.65,47.72,277766.0,40.6324,40.6836,40.6069,40.6665,277766.0
2017-05-23 15:30:00,47.72,47.74,47.64,47.7,321722.0,40.6665,40.6836,40.5984,40.6495,321722.0
2017-05-23 15:35:00,47.7,47.75,47.68,47.71,256448.0,40.6495,40.6921,40.6324,40.658,256448.0
2017-05-23 15:40:00,47.71,47.73,47.66,47.72,674948.0,40.658,40.675,40.6154,40.6665,674948.0
2017-05-23 15:45:00,47.71,47.86,47.7,47.77,525898.0,40.658,40.7858,40.6495,40.7091,525898.0
2017-05-23 15:50:00,47.76,47.78,47.7,47.73,480634.0,40.7006,40.7177,40.6495,40.675,480634.0
2017-05-23 15:55:00,47.73,47.73,47.58,47.6,761677.0,40.675,40.675,40.5472,40.5643,761677.0
2017-05-24 09:30:00,47.58,47.64,47.35,47.55,215367.0,40.5472,40.5984,40.3512,40.5217,215367.0
2017-05-24 09:35:00,47.54,47.67,47.51,47.65,48664.0,40.5131,40.6239,40.4876,40.6069,48664.0
2017-05-24 09:40:00,47.65,47.77,47.58,47.74,203487.0,40.6069,40.7091,40.5472,40.6836,203487.0
2017-05-24 09:45:00,47.75,47.84,47.7,47.72,63939.0,40.6921,40.7688,40.6495,40.6665,63939.0
2017-05-24 09:50:00,47.73,47.89,47.69,47.86,186489.0,40.675,40.8114,40.641,40.7858,186489.0
2017-05-24 09:55:00,47.85,47.93,47.78,47.8,111916.0,40.7773,40.8455,40.7177,40.7347,111916.0
2017-05-24 10:00:00,47.8,47.86,47.73,47.85,89525.0,40.7347,40.7858,40.675,40.7773,89525.0
2017-05-24 10:05:00,47.85,48.02,47.81,47.92,168942.0,40.7773,40.9222,40.7432,40.837,168942.0
2017-05-24 10:10:00,47.91,47.99,47.88,47.93,48296.0,40.8284,40.8966,40.8029,40.8455,48296.0
2017-05-24 10:15:00,47.92,47.93,47.81,47.84,260874.0,40.837,40.8455,40.7432,40.7688,260874.0
2017-05-24 10:20:00,47.85,47.89,47.8,47.83,200852.0,40.7773,40.8114,40.7347,40.7603,200852.0
2017-05-24 10:25:00,47.84,47.86,47.77,47.85,201586.0,40.7688,40.7858,40.7091,40.7773,201586.0
2017-05-24 10:30:00,47.85,48.0,47.83,47.88,76195.0,40.7773,40.9051,40.7603,40.8029,76195.0
2017-05-24 10:35:00,47.84,48.06,47.81,48.03,175159.0,40.7688,40.9563,40.7432,40.9307,175159.0
2017-05-24 10:40:00,48.03,48.03,47.91,48.0,290986.0,40.9307,40.9307,40.8284,40.9051,290986.0
2017-05-24 10:45:00,48.0,48.02,47.95,47.98,617967.0,40.9051,40.9222,40.8625,40.8881,617967.0
2017-05-24 10:50:00,47.98,48.02,47.93,48.01,420005.0,40.8881,40.9222,40.8455,40.9137,420005.0
2017-05-24 10:55:00,48.02,48.12,47.98,48.03,92466.0,40.9222,41.0074,40.8881,40.9307,92466.0
2017-05-24 11:00:00,48.02,48.08,47.92,47.92,70347.0,40.9222,40.9733,40.837,40.837,70347.0
2017-05-24 11:05:00,47.92,47.95,47.81,47.81,66462.0,40.837,40.8625,40.7432,40.7432,66462.0
2017-05-24 11:10:00,47.81,47.82,47.69,47.73,58525.0,40.7432,40.7517,40.641,40.675,58525.0
2017-05-24 11:15:00,47.72,47.74,47.58,47.63,112356.0,40.6665,40.6836,40.5472,40.5898,112356.0
2017-05-24 11:20:00,47.64,47.73,47.61,47.72,43066.0,40.5984,40.675,40.5728,40.6665,43066.0
2017-05-24 11:25:00,47.72,47.72,47.59,47.65,53053.0,40.6665,40.6665,40.5557,40.6069,53053.0
2017-05-24 11:30:00,47.65,47.68,47.58,47.63,43002.0,40.6069,40.6324,40.5472,40.5898,43002.0
2017-05-24 11:35:00,47.64,47.64,47.51,47.53,33471.0,40.5984,40.5984,40.4876,40.5046,33471.0
2017-05-24 11:40:00,47.52,47.53,47.46,47.47,38675.0,40.4961,40.5046,40.445,40.4535,38675.0
2017-05-24 11:45:00,47.47,47.5,47.41,47.45,54198.0,40.4535,40.479,40.4023,40.4364,54198.0
2017-05-24 11:50:00,47.45,47.51,47.43,47.46,53898.0,40.4364,40.4876,40.4194,40.445,53898.0
2017-05-24 11:55:00,47.46,47.48,47.42,47.45,72181.0,40.445,40.462,40.4109,40.4364,72181.0
2017-05-24 12:00:00,47.45,47.5,47.43,47.49,79121.0,40.4364,40.479,40.4194,40.4705,79121.0
2017-05-24 12:05:00,47.49,47.56,47.48,47.55,37577.0,40.4705,40.5302,40.462,40.5217,37577.0
2017-05-24 12:10:00,47.55,47.56,47.52,47.52,21107.0,40.5217,40.5302,40.4961,40.4961,21107.0
2017-05-24 12:15:00,47.51,47.59,47.49,47.58,159231.0,40.4876,40.5557,40.4705,40.5472,159231.0
2017-05-24 12:20:00,47.59,47.66,47.54,47.65,97425.0,40.5557,40.6154,40.5131,40.6069,97425.0
2017-05-24 12:25:00,47.65,47.68,47.61,47.63,64170.0,40.6069,40.6324,40.5728,40.5898,64170.0
2017-05-24 12:30:00,47.63,47.68,47.63,47.68,46288.0,40.5898,40.6324,40.5898,40.6324,46288.0
2017-05-24 12:35:00,47.68,47.68,47.59,47.62,87030.0,40.6324,40.6324,40.5557,40.5813,87030.0
2017-05-24 12:40:00,47.62,47.65,47.59,47.62,39983.0,40.5813,40.6069,40.5557,40.5813,39983.0
2017-05-24 12:45:00,47.63,47.63,47.58,47.59,67956.0,40.5898,40.5898,40.5472,40.5557,67956.0
2017-05-24 12:50:00,47.59,47.61,47.55,47.57,44576.0,40.5557,40.5728,40.5217,40.5387,44576.0
2017-05-24 12:55:00,47.56,47.6,47.52,47.6,134642.0,40.5302,40.5643,40.4961,40.5643,134642.0
2017-05-24 13:00:00,47.6,47.65,47.58,47.65,177669.0,40.5643,40.6069,40.5472,40.6069,177669.0
2017-05-24 13:05:00,47.64,47.73,47.61,47.73,105339.0,40.5984,40.675,40.5728,40.675,105339.0
2017-05-24 13:10:00,47.72,47.73,47.66,47.71,87770.0,40.6665,40.675,40.6154,40.658,87770.0
2017-05-24 13:15:00,47.71,47.73,47.69,47.71,69790.0,40.658,40.675,40.641,40.658,69790.0
2017-05-24 13:20:00,47.71,47.73,47.67,47.67,51742.0,40.658,40.675,40.6239,40.6239,51742.0
2017-05-24 13:25:00,47.67,47.68,47.63,47.65,39090.0,40.6239,40.6324,40.5898,40.6069,39090.0
2017-05-24 13:30:00,47.64,47.68,47.61,47.65,40739.0,40.5984,40.6324,40.5728,40.6069,40739.0
2017-05-24 13:35:00,47.66,47.66,47.6,47.6,30625.0,40.6154,40.6154,40.5643,40.5643,30625.0
2017-05-24 13:40:00,47.61,47.62,47.56,47.61,96212.0,40.5728,40.5813,40.5302,40.5728,96212.0
2017-05-24 13:45:00,47.61,47.62,47.57,47.58,156722.0,40.5728,40.5813,40.5387,40.5472,156722.0
2017-05-24 13:50:00,47.59,47.62,47.55,47.56,44552.0,40.5557,40.5813,40.5217,40.5302,44552.0
2017-05-24 13:55:00,47.55,47.59,47.52,47.59,62527.0,40.5217,40.5557,40.4961,40.5557,62527.0
2017-05-24 14:00:00,47.59,47.61,47.51,47.54,70707.0,40.5557,40.5728,40.4876,40.5131,70707.0
2017-05-24 14:05:00,47.53,47.62,47.52,47.61,33122.0,40.5046,40.5813,40.4961,40.5728,33122.0
2017-05-24 14:10:00,47.6,47.64,47.57,47.64,271934.0,40.5643,40.5984,40.5387,40.5984,271934.0
2017-05-24 14:15:00,47.63,47.65,47.59,47.61,82823.0,40.5898,40.6069,40.5557,40.5728,82823.0
2017-05-24 14:20:00,47.61,47.61,47.51,47.51,66963.0,40.5728,40.5728,40.4876,40.4876,66963.0
2017-05-24 14:25:00,47.52,47.56,47.49,47.53,52995.0,40.4961,40.5302,40.4705,40.5046,52995.0
2017-05-24 14:30:00,47.53,47.53,47.47,47.47,52982.0,40.5046,40.5046,40.4535,40.4535,52982.0
2017-05-24 14:35:00,47.47,47.49,47.43,47.49,76817.0,40.4535,40.4705,40.4194,40.4705,76817.0
2017-05-24 14:40:00,47.49,47.51,47.44,47.47,79914.0,40.4705,40.4876,40.4279,40.4535,79914.0
2017-05-24 14:45:00,47.48,47.54,47.47,47.51,50542.0,40.462,40.5131,40.4535,40.4876,50542.0
2017-05-24 14:50:00,47.52,47.54,47.5,47.54,46302.0,40.4961,40.5131,40.479,40.5131,46302.0
2017-05-24 14:55:00,47.53,47.54,47.47,47.49,66123.0,40.5046,40.5131,40.4535,40.4705,66123.0
2017-05-24 15:00:00,47.48,47.52,47.44,47.48,145236.0,40.462,40.4961,40.4279,40.462,145236.0
2017-05-24 15:05:00,47.48,47.51,47.37,47.37,183248.0,40.462,40.4876,40.3683,40.3683,183248.0
2017-05-24 15:10:00,47.36,47.41,47.32,47.4,163486.0,40.3597,40.4023,40.3256,40.3938,163486.0
2017-05-24 15:15:00,47.39,47.48,47.35,47.46,194924.0,40.3853,40.462,40.3512,40.445,194924.0
2017-05-24 15:20:00,47.46,47.52,47.43,47.51,81418.0,40.445,40.4961,40.4194,40.4876,81418.0
2017-05-24 15:25:00,47.51,47.59,47.51,47.59,137000.0,40.4876,40.5557,40.4876,40.5557,137000.0
2017-05-24 15:30:00,47.59,47.72,47.55,47.68,259717.0,40.5557,40.6665,40.5217,40.6324,259717.0
2017-05-24 15:35:00,47.67,47.71,47.6,47.61,135984.0,40.6239,40.658,40.5643,40.5728,135984.0
2017-05-24 15:40:00,47.61,47.66,47.6,47.63,118232.0,40.5728,40.6154,40.5643,40.5898,118232.0
2017-05-24 15:45:00,47.62,47.7,47.62,47.69,144619.0,40.5813,40.6495,40.5813,40.641,144619.0
2017-05-24 15:50:00,47.7,47.74,47.67,47.71,195815.0,40.6495,40.6836,40.6239,40.658,195815.0
2017-05-24 15:55:00,47.71,47.76,47.64,47.7,404802.0,40.658,40.7006,40.5984,40.6495,404802.0
2017-05-25 09:30:00,47.59,47.63,47.35,47.55,122041.0,40.5557,40.5898,40.3512,40.5217,122041.0
2017-05-25 09:35:00,47.55,47.82,47.55,47.79,88616.0,40.5217,40.7517,40.5217,40.7262,88616.0
2017-05-25 09:40:00,47.78,47.91,47.78,47.87,88055.0,40.7177,40.8284,40.7177,40.7944,88055.0
2017-05-25 09:45:00,47.88,47.99,47.84,47.95,160255.0,40.8029,40.8966,40.7688,40.8625,160255.0
2017-05-25 09:50:00,47.94,48.28,47.94,48.23,204759.0,40.854,41.1438,40.854,41.1011,204759.0
2017-05-25 09:55:00,48.22,48.33,48.08,48.09,156869.0,41.0926,41.1864,40.9733,40.9818,156869.0
2017-05-25 10:00:00,48.08,48.1,47.95,47.95,115393.0,40.9733,40.9904,40.8625,40.8625,115393.0
2017-05-25 10:05:00,47.95,48.0,47.89,48.0,73765.0,40.8625,40.9051,40.8114,40.9051,73765.0
2017-05-25 10:10:00,47.99,48.09,47.9,47.9,95966.0,40.8966,40.9818,40.8199,40.8199,95966.0
2017-05-25 10:15:00,47.91,47.97,47.8,47.83,97622.0,40.8284,40.8796,40.7347,40.7603,97622.0
2017-05-25 10:20:00,47.83,47.88,47.78,47.78,66151.0,40.7603,40.8029,40.7177,40.7177,66151.0
2017-05-25 10:25:00,47.77,47.82,47.75,47.77,62480.0,40.7091,40.7517,40.6921,40.7091,62480.0
2017-05-25 10:30:00,47.77,47.83,47.73,47.8,108598.0,40.7091,40.7603,40.675,40.7347,108598.0
2017-05-25 10:35:00,47.79,47.85,47.72,47.79,67840.0,40.7262,40.7773,40.6665,40.7262,67840.0
2017-05-25 10:40:00,47.79,47.81,47.7,47.71,81747.0,40.7262,40.7432,40.6495,40.658,81747.0
2017-05-25 10:45:00,47.72,47.86,47.71,47.81,71536.0,40.6665,40.7858,40.658,40.7432,71536.0
2017-05-25 10:50:00,47.82,47.84,47.65,47.68,59317.0,40.7517,40.7688,40.6069,40.6324,59317.0
2017-05-25 10:55:00,47.68,47.7,47.49,47.5,137882.0,40.6324,40.6495,40.4705,40.479,137882.0
2017-05-25 11:00:00,47.5,47.54,47.47,47.51,76265.0,40.479,40.5131,40.4535,40.4876,76265.0
2017-05-25 11:05:00,47.51,47.58,47.48,47.55,119192.0,40.4876,40.5472,40.462,40.5217,119192.0
2017-05-25 11:10:00,47.55,47.57,47.36,47.38,84646.0,40.5217,40.5387,40.3597,40.3768,84646.0
2017-05-25 11:15:00,47.38,47.42,47.27,47.28,160072.0,40.3768,40.4109,40.283,40.2916,160072.0
2017-05-25 11:20:00,47.28,47.31,47.04,47.08,98314.0,40.2916,40.3171,40.087,40.1211,98314.0
2017-05-25 11:25:00,47.08,47.12,46.91,47.11,158709.0,40.1211,40.1552,39.9763,40.1467,158709.0
2017-05-25 11:30:00,47.11,47.12,46.98,46.99,305200.0,40.1467,40.1552,40.0359,40.0444,305200.0
2017-05-25 11:35:00,46.99,47.0,46.67,46.67,273411.0,40.0444,40.0529,39.7717,39.7717,273411.0
2017-05-25 11:40:00,46.67,46.71,46.6,46.6,209626.0,39.7717,39.8058,39.7121,39.7121,209626.0
2017-05-25 11:45:00,46.59,46.76,46.53,46.7,244014.0,39.7036,39.8484,39.6524,39.7973,244014.0
2017-05-25 11:50:00,46.71,46.76,46.53,46.57,271664.0,39.8058,39.8484,39.6524,39.6865,271664.0
2017-05-25 11:55:00,46.56,46.64,46.55,46.56,202049.0,39.678,39.7462,39.6695,39.678,202049.0
2017-05-25 12:00:00,46.56,46.74,46.55,46.64,175518.0,39.678,39.8314,39.6695,39.7462,175518.0
2017-05-25 12:05:00,46.63,46.65,46.32,46.33,196809.0,39.7376,39.7547,39.4735,39.482,196809.0
2017-05-25 12:10:00,46.32,46.35,46.19,46.29,130033.0,39.4735,39.499,39.3627,39.4479,130033.0
2017-05-25 12:15:00,46.29,46.29,46.15,46.27,83302.0,39.4479,39.4479,39.3286,39.4308,83302.0
2017-05-25 12:20:00,46.26,46.35,46.2,46.33,85071.0,39.4223,39.499,39.3712,39.482,85071.0
2017-05-25 12:25:00,46.33,46.55,46.33,46.53,133668.0,39.482,39.6695,39.482,39.6524,133668.0
2017-05-25 12:30:00,46.52,46.55,46.44,46.45,85163.0,39.6439,39.6695,39.5757,39.5842,85163.0
2017-05-25 12:35:00,46.45,46.5,46.38,46.4,80154.0,39.5842,39.6269,39.5246,39.5416,80154.0
2017-05-25 12:40:00,46.4,46.45,46.37,46.42,73085.0,39.5416,39.5842,39.5161,39.5587,73085.0
2017-05-25 12:45:00,46.41,46.52,46.4,46.42,72079.0,39.5502,39.6439,39.5416,39.5587,72079.0
2017-05-25 12:50:00,46.43,46.43,46.35,46.4,112106.0,39.5672,39.5672,39.499,39.5416,112106.0
2017-05-25 12:55:00,46.4,46.4,46.27,46.31,57748.0,39.5416,39.5416,39.4308,39.4649,57748.0
2017-05-25 13:00:00,46.3,46.35,46.29,46.3,41294.0,39.4564,39.499,39.4479,39.4564,41294.0
2017-05-25 13:05:00,46.3,46.34,46.24,46.25,172806.0,39.4564,39.4905,39.4053,39.4138,172806.0
2017-05-25 13:10:00,46.25,46.25,46.06,46.07,137557.0,39.4138,39.4138,39.2519,39.2604,137557.0
2017-05-25 13:15:00,46.08,46.08,45.95,45.95,237282.0,39.2689,39.2689,39.1581,39.1581,237282.0
2017-05-25 13:20:00,45.96,46.02,45.9,45.91,120797.0,39.1667,39.2178,39.1155,39.1241,120797.0
2017-05-25 13:25:00,45.91,45.91,45.75,45.83,188959.0,39.1241,39.1241,38.9877,39.0559,188959.0
2017-05-25 13:30:00,45.83,45.84,45.71,45.74,154938.0,39.0559,39.0644,38.9536,38.9792,154938.0
2017-05-25 13:35:00,45.74,45.92,45.73,45.73,201958.0,38.9792,39.1326,38.9707,38.9707,201958.0
2017-05-25 13:40:00,45.74,45.74,45.64,45.71,164084.0,38.9792,38.9792,38.894,38.9536,164084.0
2017-05-25 13:45:00,45.71,45.72,45.6,45.6,131510.0,38.9536,38.9621,38.8599,38.8599,131510.0
2017-05-25 13:50:00,45.6,45.74,45.57,45.73,162214.0,38.8599,38.9792,38.8343,38.9707,162214.0
2017-05-25 13:55:00,45.74,45.82,45.66,45.81,210216.0,38.9792,39.0474,38.911,39.0388,210216.0
2017-05-25 14:00:00,45.82,45.87,45.78,45.8,156686.0,39.0474,39.09,39.0133,39.0303,156686.0
2017-05-25 14:05:00,45.79,45.8,45.67,45.72,246711.0,39.0218,39.0303,38.9195,38.9621,246711.0
2017-05-25 14:10:00,45.72,45.72,45.56,45.57,167160.0,38.9621,38.9621,38.8258,38.8343,167160.0
2017-05-25 14:15:00,45.57,45.72,45.57,45.7,185798.0,38.8343,38.9621,38.8343,38.9451,185798.0
2017-05-25 14:20:00,45.71,45.72,45.64,45.66,160752.0,38.9536,38.9621,38.894,38.911,160752.0
2017-05-25 14:25:00,45.66,45.71,45.57,45.62,278591.0,38.911,38.9536,38.8343,38.8769,278591.0
2017-05-25 14:30:00,45.61,45.67,45.59,45.61,136962.0,38.8684,38.9195,38.8514,38.8684,136962.0
2017-05-25 14:35:00,45.61,45.69,45.52,45.52,178094.0,38.8684,38.9366,38.7917,38.7917,178094.0
2017-05-25 14:40:00,45.53,45.56,45.45,45.48,194035.0,38.8002,38.8258,38.7321,38.7576,194035.0
2017-05-25 14:45:00,45.48,45.5,45.33,45.38,218506.0,38.7576,38.7747,38.6298,38.6724,218506.0
2017-05-25 14:50:00,45.37,45.4,45.3,45.37,176534.0,38.6639,38.6894,38.6042,38.6639,176534.0
2017-05-25 14:55:00,45.38,45.48,45.36,45.44,133554.0,38.6724,38.7576,38.6554,38.7235,133554.0
2017-05-25 15:00:00,45.44,45.59,45.43,45.49,165898.0,38.7235,38.8514,38.715,38.7661,165898.0
2017-05-25 15:05:00,45.49,45.49,45.36,45.4,211119.0,38.7661,38.7661,38.6554,38.6894,211119.0
2017-05-25 15:10:00,45.4,45.43,45.34,45.36,261148.0,38.6894,38.715,38.6383,38.6554,261148.0
2017-05-25 15:15:00,45.35,45.43,45.32,45.33,230731.0,38.6468,38.715,38.6213,38.6298,230731.0
2017-05-25 15:20:00,45.33,45.33,45.18,45.21,346938.0,38.6298,38.6298,38.502,38.5275,346938.0
2017-05-25 15:25:00,45.21,45.33,45.17,45.29,361933.0,38.5275,38.6298,38.4934,38.5957,361933.0
2017-05-25 15:30:00,45.29,45.29,45.14,45.14,381431.0,38.5957,38.5957,38.4679,38.4679,381431.0
2017-05-25 15:35:00,45.14,45.16,45.04,45.13,489591.0,38.4679,38.4849,38.3827,38.4594,489591.0
2017-05-25 15:40:00,45.15,45.22,45.08,45.2,458984.0,38.4764,38.536,38.4167,38.519,458984.0
2017-05-25 15:45:00,45.19,45.36,45.19,45.34,540781.0,38.5105,38.6554,38.5105,38.6383,540781.0
2017-05-25 15:50:00,45.34,45.36,45.0,45.18,1030477.0,38.6383,38.6554,38.3486,38.502,1030477.0
2017-05-25 15:55:00,45.18,45.49,45.16,45.41,2013850.0,38.502,38.7661,38.4849,38.698,2013850.0
2017-05-26 09:30:00,45.43,45.57,45.27,45.48,254164.0,38.715,38.8343,38.5787,38.7576,254164.0
2017-05-26 09:35:00,45.49,45.56,45.25,45.32,97400.0,38.7661,38.8258,38.5616,38.6213,97400.0
2017-05-26 09:40:00,45.32,45.68,45.31,45.66,128905.0,38.6213,38.9281,38.6127,38.911,128905.0
2017-05-26 09:45:00,45.65,45.8,45.57,45.76,217398.0,38.9025,39.0303,38.8343,38.9962,217398.0
2017-05-26 09:50:00,45.76,46.04,45.75,45.89,258542.0,38.9962,39.2348,38.9877,39.107,258542.0
2017-05-26 09:55:00,45.89,45.91,45.65,45.71,273430.0,39.107,39.1241,38.9025,38.9536,273430.0
2017-05-26 10:00:00,45.71,45.73,45.63,45.66,97816.0,38.9536,38.9707,38.8854,38.911,97816.0
2017-05-26 10:05:00,45.67,45.86,45.66,45.82,236602.0,38.9195,39.0815,38.911,39.0474,236602.0
2017-05-26 10:10:00,45.82,46.04,45.8,46.03,196733.0,39.0474,39.2348,39.0303,39.2263,196733.0
2017-05-26 10:15:00,46.03,46.03,45.85,45.89,227572.0,39.2263,39.2263,39.0729,39.107,227572.0
2017-05-26 10:20:00,45.89,46.01,45.89,46.0,141130.0,39.107,39.2093,39.107,39.2008,141130.0
2017-05-26 10:25:00,45.99,46.0,45.93,45.95,115754.0,39.1922,39.2008,39.1411,39.1581,115754.0
2017-05-26 10:30:00,45.94,45.99,45.91,45.93,95032.0,39.1496,39.1922,39.1241,39.1411,95032.0
2017-05-26 10:35:00,45.92,45.97,45.83,45.93,196831.0,39.1326,39.1752,39.0559,39.1411,196831.0
2017-05-26 10:40:00,45.94,45.96,45.83,45.84,134185.0,39.1496,39.1667,39.0559,39.0644,134185.0
2017-05-26 10:45:00,45.84,45.85,45.68,45.68,141047.0,39.0644,39.0729,38.9281,38.9281,141047.0
2017-05-26 10:50:00,45.69,45.73,45.62,45.67,130331.0,38.9366,38.9707,38.8769,38.9195,130331.0
2017-05-26 10:55:00,45.66,45.83,45.62,45.8,100363.0,38.911,39.0559,38.8769,39.0303,100363.0
2017-05-26 11:00:00,45.8,45.87,45.79,45.83,86361.0,39.0303,39.09,39.0218,39.0559,86361.0
2017-05-26 11:05:00,45.82,45.88,45.77,45.88,98146.0,39.0474,39.0985,39.0048,39.0985,98146.0
2017-05-26 11:10:00,45.88,45.95,45.81,45.83,126501.0,39.0985,39.1581,39.0388,39.0559,126501.0
2017-05-26 11:15:00,45.83,45.91,45.8,45.83,95008.0,39.0559,39.1241,39.0303,39.0559,95008.0
2017-05-26 11:20:00,45.83,46.01,45.82,46.0,192741.0,39.0559,39.2093,39.0474,39.2008,192741.0
2017-05-26 11:25:00,46.01,46.03,45.95,45.97,139013.0,39.2093,39.2263,39.1581,39.1752,139013.0
2017-05-26 11:30:00,45.97,45.97,45.83,45.84,73671.0,39.1752,39.1752,39.0559,39.0644,73671.0
2017-05-26 11:35:00,45.85,45.92,45.8,45.9,95366.0,39.0729,39.1326,39.0303,39.1155,95366.0
2017-05-26 11:40:00,45.89,45.98,45.89,45.96,86178.0,39.107,39.1837,39.107,39.1667,86178.0
2017-05-26 11:45:00,45.96,45.96,45.82,45.83,89891.0,39.1667,39.1667,39.0474,39.0559,89891.0
2017-05-26 11:50:00,45.82,45.84,45.75,45.76,88858.0,39.0474,39.0644,38.9877,38.9962,88858.0
2017-05-26 11:55:00,45.75,45.81,45.72,45.8,77932.0,38.9877,39.0388,38.9621,39.0303,77932.0
2017-05-26 12:00:00,45.81,45.87,45.81,45.83,92872.0,39.0388,39.09,39.0388,39.0559,92872.0
2017-05-26 12:05:00,45.83,45.92,45.82,45.89,85006.0,39.0559,39.1326,39.0474,39.107,85006.0
2017-05-26 12:10:00,45.89,45.93,45.86,45.87,182830.0,39.107,39.1411,39.0815,39.09,182830.0
2017-05-26 12:15:00,45.87,45.93,45.86,45.92,170242.0,39.09,39.1411,39.0815,39.1326,170242.0
2017-05-26 12:20:00,45.93,45.94,45.88,45.9,118200.0,39.1411,39.1496,39.0985,39.1155,118200.0
2017-05-26 12:25:00,45.9,45.9,45.78,45.78,82342.0,39.1155,39.1155,39.0133,39.0133,82342.0
2017-05-26 12:30:00,45.79,45.81,45.68,45.73,48145.0,39.0218,39.0388,38.9281,38.9707,48145.0
2017-05-26 12:35:00,45.72,45.78,45.7,45.77,62957.0,38.9621,39.0133,38.9451,39.0048,62957.0
2017-05-26 12:40:00,45.76,45.78,45.71,45.77,52097.0,38.9962,39.0133,38.9536,39.0048,52097.0
2017-05-26 12:45:00,45.76,45.77,45.7,45.72,35768.0,38.9962,39.0048,38.9451,38.9621,35768.0
2017-05-26 12:50:00,45.72,45.74,45.7,45.74,39521.0,38.9621,38.9792,38.9451,38.9792,39521.0
2017-05-26 12:55:00,45.74,45.81,45.74,45.78,60093.0,38.9792,39.0388,38.9792,39.0133,60093.0
2017-05-26 13:00:00,45.79,45.86,45.78,45.79,105269.0,39.0218,39.0815,39.0133,39.0218,105269.0
2017-05-26 13:05:00,45.79,45.83,45.76,45.83,44600.0,39.0218,39.0559,38.9962,39.0559,44600.0
2017-05-26 13:10:00,45.83,45.83,45.75,45.8,66774.0,39.0559,39.0559,38.9877,39.0303,66774.0
2017-05-26 13:15:00,45.79,45.8,45.75,45.79,43150.0,39.0218,39.0303,38.9877,39.0218,43150.0
2017-05-26 13:20:00,45.79,45.83,45.78,45.81,52476.0,39.0218,39.0559,39.0133,39.0388,52476.0
2017-05-26 13:25:00,45.8,45.81,45.77,45.8,61596.0,39.0303,39.0388,39.0048,39.0303,61596.0
2017-05-26 13:30:00,45.81,45.87,45.81,45.86,75108.0,39.0388,39.09,39.0388,39.0815,75108.0
2017-05-26 13:35:00,45.86,45.87,45.83,45.84,172038.0,39.0815,39.09,39.0559,39.0644,172038.0
2017-05-26 13:40:00,45.85,45.87,45.82,45.86,112133.0,39.0729,39.09,39.0474,39.0815,112133.0
2017-05-26 13:45:00,45.86,45.88,45.8,45.83,62854.0,39.0815,39.0985,39.0303,39.0559,62854.0
2017-05-26 13:50:00,45.83,45.84,45.78,45.8,40781.0,39.0559,39.0644,39.0133,39.0303,40781.0
2017-05-26 13:55:00,45.81,45.88,45.8,45.87,69297.0,39.0388,39.0985,39.0303,39.09,69297.0
2017-05-26 14:00:00,45.88,45.88,45.85,45.88,77869.0,39.0985,39.0985,39.0729,39.0985,77869.0
2017-05-26 14:05:00,45.87,45.87,45.81,45.83,36045.0,39.09,39.09,39.0388,39.0559,36045.0
2017-05-26 14:10:00,45.83,45.87,45.81,45.85,52017.0,39.0559,39.09,39.0388,39.0729,52017.0
2017-05-26 14:15:00,45.84,45.85,45.79,45.8,48398.0,39.0644,39.0729,39.0218,39.0303,48398.0
2017-05-26 14:20:00,45.8,45.85,45.8,45.81,40850.0,39.0303,39.0729,39.0303,39.0388,40850.0
2017-05-26 14:25:00,45.81,45.9,45.8,45.9,95714.0,39.0388,39.1155,39.0303,39.1155,95714.0
2017-05-26 14:30:00,45.89,45.91,45.81,45.83,102367.0,39.107,39.1241,39.0388,39.0559,102367.0
2017-05-26 14:35:00,45.83,45.86,45.82,45.85,45683.0,39.0559,39.0815,39.0474,39.0729,45683.0
2017-05-26 14:40:00,45.85,45.87,45.82,45.85,97445.0,39.0729,39.09,39.0474,39.0729,97445.0
2017-05-26 14:45:00,45.84,45.87,45.84,45.87,32429.0,39.0644,39.09,39.0644,39.09,32429.0
2017-05-26 14:50:00,45.87,45.87,45.79,45.85,63670.0,39.09,39.09,39.0218,39.0729,63670.0
2017-05-26 14:55:00,45.85,45.86,45.78,45.78,68956.0,39.0729,39.0815,39.0133,39.0133,68956.0
2017-05-26 15:00:00,45.79,45.81,45.74,45.78,65865.0,39.0218,39.0388,38.9792,39.0133,65865.0
2017-05-26 15:05:00,45.78,45.82,45.76,45.79,88782.0,39.0133,39.0474,38.9962,39.0218,88782.0
2017-05-26 15:10:00,45.79,45.81,45.77,45.79,59505.0,39.0218,39.0388,39.0048,39.0218,59505.0
2017-05-26 15:15:00,45.79,45.79,45.75,45.78,96117.0,39.0218,39.0218,38.9877,39.0133,96117.0
2017-05-26 15:20:00,45.77,45.8,45.71,45.73,91404.0,39.0048,39.0303,38.9536,38.9707,91404.0
2017-05-26 15:25:00,45.73,45.8,45.72,45.74,97732.0,38.9707,39.0303,38.9621,38.9792,97732.0
2017-05-26 15:30:00,45.75,45.79,45.74,45.78,78189.0,38.9877,39.0218,38.9792,39.0133,78189.0
2017-05-26 15:35:00,45.78,45.81,45.76,45.76,119936.0,39.0133,39.0388,38.9962,38.9962,119936.0
2017-05-26 15:40:00,45.77,45.82,45.73,45.82,143100.0,39.0048,39.0474,38.9707,39.0474,143100.0
2017-05-26 15:45:00,45.81,45.9,45.81,45.82,156751.0,39.0388,39.1155,39.0388,39.0474,156751.0
2017-05-26 15:50:00,45.82,45.82,45.78,45.79,191729.0,39.0474,39.0474,39.0133,39.0218,191729.0
2017-05-26 15:55:00,45.8,45.83,45.71,45.73,769547.0,39.0303,39.0559,38.9536,38.9707,769547.0
2017-05-30 09:30:00,45.36,45.4,45.12,45.18,195072.0,38.6554,38.6894,38.4508,38.502,195072.0
2017-05-30 09:35:00,45.18,45.43,45.18,45.3,54558.0,38.502,38.715,38.502,38.6042,54558.0
2017-05-30 09:40:00,45.31,45.31,45.12,45.31,110262.0,38.6127,38.6127,38.4508,38.6127,110262.0
2017-05-30 09:45:00,45.32,45.4,45.24,45.27,113586.0,38.6213,38.6894,38.5531,38.5787,113586.0
2017-05-30 09:50:00,45.27,45.37,45.26,45.37,98911.0,38.5787,38.6639,38.5701,38.6639,98911.0
2017-05-30 09:55:00,45.37,45.43,45.23,45.24,110558.0,38.6639,38.715,38.5446,38.5531,110558.0
2017-05-30 10:00:00,45.23,45.34,45.21,45.34,79128.0,38.5446,38.6383,38.5275,38.6383,79128.0
2017-05-30 10:05:00,45.34,45.37,45.09,45.09,88733.0,38.6383,38.6639,38.4253,38.4253,88733.0
2017-05-30 10:10:00,45.09,45.21,45.02,45.02,151781.0,38.4253,38.5275,38.3656,38.3656,151781.0
2017-05-30 10:15:00,45.01,45.09,44.95,45.08,192582.0,38.3571,38.4253,38.306,38.4167,192582.0
2017-05-30 10:20:00,45.08,45.16,45.04,45.12,149278.0,38.4167,38.4849,38.3827,38.4508,149278.0
2017-05-30 10:25:00,45.13,45.16,45.06,45.08,78804.0,38.4594,38.4849,38.3997,38.4167,78804.0
2017-05-30 10:30:00,45.08,45.23,45.03,45.23,87503.0,38.4167,38.5446,38.3741,38.5446,87503.0
2017-05-30 10:35:00,45.23,45.32,45.16,45.31,71427.0,38.5446,38.6213,38.4849,38.6127,71427.0
2017-05-30 10:40:00,45.3,45.32,45.18,45.21,79497.0,38.6042,38.6213,38.502,38.5275,79497.0
2017-05-30 10:45:00,45.2,45.23,45.09,45.1,71532.0,38.519,38.5446,38.4253,38.4338,71532.0
2017-05-30 10:50:00,45.1,45.17,45.06,45.11,56225.0,38.4338,38.4934,38.3997,38.4423,56225.0
2017-05-30 10:55:00,45.11,45.13,45.05,45.12,58743.0,38.4423,38.4594,38.3912,38.4508,58743.0
2017-05-30 11:00:00,45.13,45.2,45.13,45.16,74313.0,38.4594,38.519,38.4594,38.4849,74313.0
2017-05-30 11:05:00,45.16,45.2,45.08,45.09,59005.0,38.4849,38.519,38.4167,38.4253,59005.0
2017-05-30 11:10:00,45.1,45.16,45.07,45.1,52279.0,38.4338,38.4849,38.4082,38.4338,52279.0
2017-05-30 11:15:00,45.11,45.15,45.08,45.1,43710.0,38.4423,38.4764,38.4167,38.4338,43710.0
2017-05-30 11:20:00,45.11,45.11,45.02,45.03,70770.0,38.4423,38.4423,38.3656,38.3741,70770.0
2017-05-30 11:25:00,45.04,45.08,45.01,45.04,107631.0,38.3827,38.4167,38.3571,38.3827,107631.0
2017-05-30 11:30:00,45.03,45.11,45.01,45.07,83748.0,38.3741,38.4423,38.3571,38.4082,83748.0
2017-05-30 11:35:00,45.08,45.13,45.04,45.09,78734.0,38.4167,38.4594,38.3827,38.4253,78734.0
2017-05-30 11:40:00,45.09,45.11,45.03,45.03,70476.0,38.4253,38.4423,38.3741,38.3741,70476.0
2017-05-30 11:45:00,45.04,45.06,45.02,45.02,86520.0,38.3827,38.3997,38.3656,38.3656,86520.0
2017-05-30 11:50:00,45.03,45.08,45.0,45.01,143837.0,38.3741,38.4167,38.3486,38.3571,143837.0
2017-05-30 11:55:00,45.02,45.09,45.01,45.07,85924.0,38.3656,38.4253,38.3571,38.4082,85924.0
2017-05-30 12:00:00,45.07,45.15,45.06,45.15,56643.0,38.4082,38.4764,38.3997,38.4764,56643.0
2017-05-30 12:05:00,45.14,45.15,45.08,45.13,28491.0,38.4679,38.4764,38.4167,38.4594,28491.0
2017-05-30 12:10:00,45.13,45.13,45.08,45.08,25368.0,38.4594,38.4594,38.4167,38.4167,25368.0
2017-05-30 12:15:00,45.08,45.09,45.04,45.08,41923.0,38.4167,38.4253,38.3827,38.4167,41923.0
2017-05-30 12:20:00,45.07,45.19,45.07,45.19,50321.0,38.4082,38.5105,38.4082,38.5105,50321.0
2017-05-30 12:25:00,45.19,45.26,45.16,45.25,151568.0,38.5105,38.5701,38.4849,38.5616,151568.0
2017-05-30 12:30:00,45.24,45.28,45.23,45.23,49723.0,38.5531,38.5872,38.5446,38.5446,49723.0
2017-05-30 12:35:00,45.22,45.23,45.18,45.18,66311.0,38.536,38.5446,38.502,38.502,66311.0
2017-05-30 12:40:00,45.18,45.2,45.14,45.15,49239.0,38.502,38.519,38.4679,38.4764,49239.0
2017-05-30 12:45:00,45.15,45.19,45.14,45.16,21745.0,38.4764,38.5105,38.4679,38.4849,21745.0
2017-05-30 12:50:00,45.16,45.2,45.14,45.16,32022.0,38.4849,38.519,38.4679,38.4849,32022.0
2017-05-30 12:55:00,45.15,45.16,45.12,45.14,39275.0,38.4764,38.4849,38.4508,38.4679,39275.0
2017-05-30 13:00:00,45.14,45.2,45.13,45.15,52121.0,38.4679,38.519,38.4594,38.4764,52121.0
2017-05-30 13:05:00,45.15,45.21,45.14,45.2,62427.0,38.4764,38.5275,38.4679,38.519,62427.0
2017-05-30 13:10:00,45.19,45.21,45.17,45.19,36441.0,38.5105,38.5275,38.4934,38.5105,36441.0
2017-05-30 13:15:00,45.19,45.22,45.17,45.18,31457.0,38.5105,38.536,38.4934,38.502,31457.0
2017-05-30 13:20:00,45.18,45.19,45.1,45.11,65196.0,38.502,38.5105,38.4338,38.4423,65196.0
2017-05-30 13:25:00,45.12,45.16,45.09,45.16,44424.0,38.4508,38.4849,38.4253,38.4849,44424.0
2017-05-30 13:30:00,45.17,45.19,45.15,45.17,25714.0,38.4934,38.5105,38.4764,38.4934,25714.0
2017-05-30 13:35:00,45.18,45.26,45.17,45.23,50166.0,38.502,38.5701,38.4934,38.5446,50166.0
2017-05-30 13:40:00,45.23,45.24,45.2,45.22,37034.0,38.5446,38.5531,38.519,38.536,37034.0
2017-05-30 13:45:00,45.22,45.25,45.2,45.23,72178.0,38.536,38.5616,38.519,38.5446,72178.0
2017-05-30 13:50:00,45.24,45.26,45.22,45.26,59604.0,38.5531,38.5701,38.536,38.5701,59604.0
2017-05-30 13:55:00,45.26,45.27,45.22,45.23,42569.0,38.5701,38.5787,38.536,38.5446,42569.0
2017-05-30 14:00:00,45.22,45.27,45.22,45.26,109266.0,38.536,38.5787,38.536,38.5701,109266.0
2017-05-30 14:05:00,45.25,45.3,45.2,45.28,65024.0,38.5616,38.6042,38.519,38.5872,65024.0
2017-05-30 14:10:00,45.29,45.32,45.26,45.26,78276.0,38.5957,38.6213,38.5701,38.5701,78276.0
2017-05-30 14:15:00,45.26,45.27,45.17,45.19,77519.0,38.5701,38.5787,38.4934,38.5105,77519.0
2017-05-30 14:20:00,45.2,45.22,45.17,45.17,39662.0,38.519,38.536,38.4934,38.4934,39662.0
2017-05-30 14:25:00,45.17,45.19,45.08,45.09,65073.0,38.4934,38.5105,38.4167,38.4253,65073.0
2017-05-30 14:30:00,45.09,45.17,45.08,45.12,48755.0,38.4253,38.4934,38.4167,38.4508,48755.0
2017-05-30 14:35:00,45.11,45.13,45.06,45.08,38275.0,38.4423,38.4594,38.3997,38.4167,38275.0
2017-05-30 14:40:00,45.09,45.14,45.07,45.14,51487.0,38.4253,38.4679,38.4082,38.4679,51487.0
2017-05-30 14:45:00,45.14,45.19,45.13,45.16,54288.0,38.4679,38.5105,38.4594,38.4849,54288.0
2017-05-30 14:50:00,45.16,45.19,45.16,45.16,59870.0,38.4849,38.5105,38.4849,38.4849,59870.0
2017-05-30 14:55:00,45.15,45.2,45.13,45.16,50224.0,38.4764,38.519,38.4594,38.4849,50224.0
2017-05-30 15:00:00,45.15,45.21,45.14,45.17,73019.0,38.4764,38.5275,38.4679,38.4934,73019.0
2017-05-30 15:05:00,45.18,45.2,45.12,45.14,72556.0,38.502,38.519,38.4508,38.4679,72556.0
2017-05-30 15:10:00,45.13,45.14,45.08,45.11,104612.0,38.4594,38.4679,38.4167,38.4423,104612.0
2017-05-30 15:15:00,45.1,45.15,45.08,45.09,99535.0,38.4338,38.4764,38.4167,38.4253,99535.0
2017-05-30 15:20:00,45.09,45.13,45.09,45.12,60518.0,38.4253,38.4594,38.4253,38.4508,60518.0
2017-05-30 15:25:00,45.12,45.16,45.1,45.11,94715.0,38.4508,38.4849,38.4338,38.4423,94715.0
2017-05-30 15:30:00,45.11,45.12,45.07,45.07,127015.0,38.4423,38.4508,38.4082,38.4082,127015.0
2017-05-30 15:35:00,45.08,45.08,45.02,45.02,167965.0,38.4167,38.4167,38.3656,38.3656,167965.0
2017-05-30 15:40:00,45.03,45.11,45.02,45.11,217195.0,38.3741,38.4423,38.3656,38.4423,217195.0
2017-05-30 15:45:00,45.1,45.17,45.05,45.05,282907.0,38.4338,38.4934,38.3912,38.3912,282907.0
2017-05-30 15:50:00,45.06,45.09,45.04,45.08,293672.0,38.3997,38.4253,38.3827,38.4167,293672.0
2017-05-30 15:55:00,45.09,45.16,45.03,45.13,841965.0,38.4253,38.4849,38.3741,38.4594,841965.0
2017-05-31 09:30:00,44.66,44.66,44.27,44.29,288763.0,38.0588,38.0588,37.7265,37.7435,288763.0
2017-05-31 09:35:00,44.29,44.56,44.28,44.5,211690.0,37.7435,37.9736,37.735,37.9225,211690.0
2017-05-31 09:40:00,44.5,44.82,44.49,44.79,163557.0,37.9225,38.1952,37.914,38.1696,163557.0
2017-05-31 09:45:00,44.78,44.83,44.56,44.67,84409.0,38.1611,38.2037,37.9736,38.0673,84409.0
2017-05-31 09:50:00,44.68,44.81,44.58,44.79,98191.0,38.0759,38.1867,37.9906,38.1696,98191.0
2017-05-31 09:55:00,44.8,45.0,44.78,44.98,157719.0,38.1781,38.3486,38.1611,38.3315,157719.0
2017-05-31 10:00:00,44.98,45.01,44.8,44.84,113214.0,38.3315,38.3571,38.1781,38.2122,113214.0
2017-05-31 10:05:00,44.84,44.9,44.77,44.79,103371.0,38.2122,38.2633,38.1526,38.1696,103371.0
2017-05-31 10:10:00,44.8,44.93,44.74,44.92,106857.0,38.1781,38.2889,38.127,38.2804,106857.0
2017-05-31 10:15:00,44.93,44.94,44.71,44.8,107769.0,38.2889,38.2974,38.1014,38.1781,107769.0
2017-05-31 10:20:00,44.8,44.9,44.74,44.9,138082.0,38.1781,38.2633,38.127,38.2633,138082.0
2017-05-31 10:25:00,44.9,45.14,44.83,45.14,137855.0,38.2633,38.4679,38.2037,38.4679,137855.0
2017-05-31 10:30:00,45.14,45.16,45.03,45.1,78500.0,38.4679,38.4849,38.3741,38.4338,78500.0
2017-05-31 10:35:00,45.11,45.24,45.07,45.19,79327.0,38.4423,38.5531,38.4082,38.5105,79327.0
2017-05-31 10:40:00,45.2,45.22,45.07,45.08,122061.0,38.519,38.536,38.4082,38.4167,122061.0
2017-05-31 10:45:00,45.08,45.13,45.03,45.06,139321.0,38.4167,38.4594,38.3741,38.3997,139321.0
2017-05-31 10:50:00,45.06,45.07,44.78,44.79,135685.0,38.3997,38.4082,38.1611,38.1696,135685.0
2017-05-31 10:55:00,44.8,44.89,44.76,44.84,102345.0,38.1781,38.2548,38.144,38.2122,102345.0
2017-05-31 11:00:00,44.84,44.92,44.79,44.83,160344.0,38.2122,38.2804,38.1696,38.2037,160344.0
2017-05-31 11:05:00,44.83,44.89,44.78,44.81,83871.0,38.2037,38.2548,38.1611,38.1867,83871.0
2017-05-31 11:10:00,44.81,44.83,44.71,44.71,64505.0,38.1867,38.2037,38.1014,38.1014,64505.0
2017-05-31 11:15:00,44.71,44.83,44.64,44.78,106691.0,38.1014,38.2037,38.0418,38.1611,106691.0
2017-05-31 11:20:00,44.77,44.9,44.77,44.83,60478.0,38.1526,38.2633,38.1526,38.2037,60478.0
2017-05-31 11:25:00,44.83,44.88,44.76,44.81,88906.0,38.2037,38.2463,38.144,38.1867,88906.0
2017-05-31 11:30:00,44.8,44.82,44.68,44.71,67064.0,38.1781,38.1952,38.0759,38.1014,67064.0
2017-05-31 11:35:00,44.71,44.75,44.64,44.73,129503.0,38.1014,38.1355,38.0418,38.1185,129503.0
2017-05-31 11:40:00,44.73,44.77,44.66,44.68,87748.0,38.1185,38.1526,38.0588,38.0759,87748.0
2017-05-31 11:45:00,44.68,44.82,44.66,44.82,77507.0,38.0759,38.1952,38.0588,38.1952,77507.0
2017-05-31 11:50:00,44.82,44.91,44.77,44.88,67674.0,38.1952,38.2719,38.1526,38.2463,67674.0
2017-05-31 11:55:00,44.89,44.99,44.86,44.98,65889.0,38.2548,38.34,38.2293,38.3315,65889.0
2017-05-31 12:00:00,44.99,45.18,44.95,45.14,131528.0,38.34,38.502,38.306,38.4679,131528.0
2017-05-31 12:05:00,45.14,45.23,45.13,45.18,157744.0,38.4679,38.5446,38.4594,38.502,157744.0
2017-05-31 12:10:00,45.19,45.2,45.09,45.09,76516.0,38.5105,38.519,38.4253,38.4253,76516.0
2017-05-31 12:15:00,45.1,45.17,45.08,45.14,84440.0,38.4338,38.4934,38.4167,38.4679,84440.0
2017-05-31 12:20:00,45.14,45.17,45.11,45.17,52246.0,38.4679,38.4934,38.4423,38.4934,52246.0
2017-05-31 12:25:00,45.17,45.18,45.09,45.09,43056.0,38.4934,38.502,38.4253,38.4253,43056.0
2017-05-31 12:30:00,45.1,45.16,45.09,45.14,37700.0,38.4338,38.4849,38.4253,38.4679,37700.0
2017-05-31 12:35:00,45.14,45.2,45.11,45.2,70861.0,38.4679,38.519,38.4423,38.519,70861.0
2017-05-31 12:40:00,45.2,45.39,45.19,45.39,185862.0,38.519,38.6809,38.5105,38.6809,185862.0
2017-05-31 12:45:00,45.38,45.42,45.35,45.36,139353.0,38.6724,38.7065,38.6468,38.6554,139353.0
2017-05-31 12:50:00,45.36,45.37,45.27,45.32,54751.0,38.6554,38.6639,38.5787,38.6213,54751.0
2017-05-31 12:55:00,45.32,45.33,45.27,45.32,38756.0,38.6213,38.6298,38.5787,38.6213,38756.0
2017-05-31 13:00:00,45.32,45.33,45.29,45.29,45837.0,38.6213,38.6298,38.5957,38.5957,45837.0
2017-05-31 13:05:00,45.29,45.31,45.25,45.31,40822.0,38.5957,38.6127,38.5616,38.6127,40822.0
2017-05-31 13:10:00,45.32,45.4,45.3,45.32,55448.0,38.6213,38.6894,38.6042,38.6213,55448.0
2017-05-31 13:15:00,45.32,45.34,45.26,45.26,27809.0,38.6213,38.6383,38.5701,38.5701,27809.0
2017-05-31 13:20:00,45.26,45.3,45.25,45.26,74342.0,38.5701,38.6042,38.5616,38.5701,74342.0
2017-05-31 13:25:00,45.27,45.28,45.23,45.27,36166.0,38.5787,38.5872,38.5446,38.5787,36166.0
2017-05-31 13:30:00,45.27,45.37,45.27,45.37,26186.0,38.5787,38.6639,38.5787,38.6639,26186.0
2017-05-31 13:35:00,45.37,45.37,45.29,45.35,49111.0,38.6639,38.6639,38.5957,38.6468,49111.0
2017-05-31 13:40:00,45.35,45.37,45.29,45.31,251871.0,38.6468,38.6639,38.5957,38.6127,251871.0
2017-05-31 13:45:00,45.3,45.33,45.26,45.31,60751.0,38.6042,38.6298,38.5701,38.6127,60751.0
2017-05-31 13:50:00,45.32,45.32,45.25,45.25,34724.0,38.6213,38.6213,38.5616,38.5616,34724.0
2017-05-31 13:55:00,45.24,45.27,45.22,45.27,28335.0,38.5531,38.5787,38.536,38.5787,28335.0
2017-05-31 14:00:00,45.27,45.3,45.23,45.26,76543.0,38.5787,38.6042,38.5446,38.5701,76543.0
2017-05-31 14:05:00,45.26,45.32,45.26,45.3,67752.0,38.5701,38.6213,38.5701,38.6042,67752.0
2017-05-31 14:10:00,45.31,45.4,45.3,45.37,116451.0,38.6127,38.6894,38.6042,38.6639,116451.0
2017-05-31 14:15:00,45.38,45.45,45.37,45.42,49419.0,38.6724,38.7321,38.6639,38.7065,49419.0
2017-05-31 14:20:00,45.42,45.59,45.41,45.5,126844.0,38.7065,38.8514,38.698,38.7747,126844.0
2017-05-31 14:25:00,45.5,45.54,45.43,45.46,70642.0,38.7747,38.8088,38.715,38.7406,70642.0
2017-05-31 14:30:00,45.47,45.47,45.37,45.39,64224.0,38.7491,38.7491,38.6639,38.6809,64224.0
2017-05-31 14:35:00,45.38,45.4,45.33,45.34,57402.0,38.6724,38.6894,38.6298,38.6383,57402.0
2017-05-31 14:40:00,45.34,45.39,45.32,45.39,39696.0,38.6383,38.6809,38.6213,38.6809,39696.0
2017-05-31 14:45:00,45.38,45.39,45.28,45.3,23504.0,38.6724,38.6809,38.5872,38.6042,23504.0
2017-05-31 14:50:00,45.29,45.34,45.28,45.34,32887.0,38.5957,38.6383,38.5872,38.6383,32887.0
2017-05-31 14:55:00,45.34,45.36,45.28,45.29,45982.0,38.6383,38.6554,38.5872,38.5957,45982.0
2017-05-31 15:00:00,45.29,45.38,45.27,45.34,101662.0,38.5957,38.6724,38.5787,38.6383,101662.0
2017-05-31 15:05:00,45.34,45.36,45.27,45.28,58613.0,38.6383,38.6554,38.5787,38.5872,58613.0
2017-05-31 15:10:00,45.28,45.29,45.23,45.27,42302.0,38.5872,38.5957,38.5446,38.5787,42302.0
2017-05-31 15:15:00,45.28,45.32,45.26,45.28,45142.0,38.5872,38.6213,38.5701,38.5872,45142.0
2017-05-31 15:20:00,45.29,45.35,45.28,45.35,39243.0,38.5957,38.6468,38.5872,38.6468,39243.0
2017-05-31 15:25:00,45.35,45.37,45.33,45.36,73175.0,38.6468,38.6639,38.6298,38.6554,73175.0
2017-05-31 15:30:00,45.36,45.38,45.32,45.34,63209.0,38.6554,38.6724,38.6213,38.6383,63209.0
2017-05-31 15:35:00,45.34,45.35,45.28,45.33,80897.0,38.6383,38.6468,38.5872,38.6298,80897.0
2017-05-31 15:40:00,45.32,45.37,45.31,45.34,117151.0,38.6213,38.6639,38.6127,38.6383,117151.0
2017-05-31 15:45:00,45.33,45.34,45.25,45.28,322389.0,38.6298,38.6383,38.5616,38.5872,322389.0
2017-05-31 15:50:00,45.27,45.28,45.16,45.18,314815.0,38.5787,38.5872,38.4849,38.502,314815.0
2017-05-31 15:55:00,45.17,45.21,45.13,45.18,666951.0,38.4934,38.5275,38.4594,38.502,666951.0
2017-06-01 09:30:00,45.3,45.37,44.97,44.97,112959.0,38.6042,38.6639,38.323,38.323,112959.0
2017-06-01 09:35:00,44.99,45.0,44.82,44.89,98944.0,38.34,38.3486,38.1952,38.2548,98944.0
2017-06-01 09:40:00,44.89,45.06,44.87,45.02,82313.0,38.2548,38.3997,38.2378,38.3656,82313.0
2017-06-01 09:45:00,45.01,45.08,44.95,45.02,75091.0,38.3571,38.4167,38.306,38.3656,75091.0
2017-06-01 09:50:00,45.02,45.07,44.94,45.06,80328.0,38.3656,38.4082,38.2974,38.3997,80328.0
2017-06-01 09:55:00,45.07,45.28,45.02,45.27,150186.0,38.4082,38.5872,38.3656,38.5787,150186.0
2017-06-01 10:00:00,45.27,45.37,45.23,45.36,102902.0,38.5787,38.6639,38.5446,38.6554,102902.0
2017-06-01 10:05:00,45.35,45.36,45.24,45.28,60890.0,38.6468,38.6554,38.5531,38.5872,60890.0
2017-06-01 10:10:00,45.28,45.37,45.25,45.34,57125.0,38.5872,38.6639,38.5616,38.6383,57125.0
2017-06-01 10:15:00,45.34,45.43,45.32,45.34,63109.0,38.6383,38.715,38.6213,38.6383,63109.0
2017-06-01 10:20:00,45.35,45.39,45.33,45.37,39586.0,38.6468,38.6809,38.6298,38.6639,39586.0
2017-06-01 10:25:00,45.37,45.54,45.34,45.54,65544.0,38.6639,38.8088,38.6383,38.8088,65544.0
2017-06-01 10:30:00,45.55,45.55,45.47,45.52,111761.0,38.8173,38.8173,38.7491,38.7917,111761.0
2017-06-01 10:35:00,45.53,45.67,45.49,45.59,202343.0,38.8002,38.9195,38.7661,38.8514,202343.0
2017-06-01 10:40:00,45.58,45.63,45.45,45.48,56901.0,38.8428,38.8854,38.7321,38.7576,56901.0
2017-06-01 10:45:00,45.48,45.51,45.42,45.48,78171.0,38.7576,38.7832,38.7065,38.7576,78171.0
2017-06-01 10:50:00,45.48,45.49,45.4,45.46,91254.0,38.7576,38.7661,38.6894,38.7406,91254.0
2017-06-01 10:55:00,45.45,45.52,45.44,45.47,46776.0,38.7321,38.7917,38.7235,38.7491,46776.0
2017-06-01 11:00:00,45.47,45.59,45.42,45.42,81546.0,38.7491,38.8514,38.7065,38.7065,81546.0
2017-06-01 11:05:00,45.43,45.54,45.38,45.5,98514.0,38.715,38.8088,38.6724,38.7747,98514.0
2017-06-01 11:10:00,45.51,45.63,45.48,45.62,176393.0,38.7832,38.8854,38.7576,38.8769,176393.0
2017-06-01 11:15:00,45.62,45.74,45.62,45.62,219766.0,38.8769,38.9792,38.8769,38.8769,219766.0
2017-06-01 11:20:00,45.63,45.66,45.43,45.46,93157.0,38.8854,38.911,38.715,38.7406,93157.0
2017-06-01 11:25:00,45.46,45.51,45.4,45.44,68538.0,38.7406,38.7832,38.6894,38.7235,68538.0
2017-06-01 11:30:00,45.44,45.65,45.43,45.65,93696.0,38.7235,38.9025,38.715,38.9025,93696.0
2017-06-01 11:35:00,45.65,45.73,45.55,45.6,143195.0,38.9025,38.9707,38.8173,38.8599,143195.0
2017-06-01 11:40:00,45.59,45.63,45.54,45.55,87286.0,38.8514,38.8854,38.8088,38.8173,87286.0
2017-06-01 11:45:00,45.55,45.6,45.52,45.59,91880.0,38.8173,38.8599,38.7917,38.8514,91880.0
2017-06-01 11:50:00,45.6,45.75,45.59,45.73,69164.0,38.8599,38.9877,38.8514,38.9707,69164.0
2017-06-01 11:55:00,45.73,45.77,45.62,45.71,113170.0,38.9707,39.0048,38.8769,38.9536,113170.0
2017-06-01 12:00:00,45.7,45.77,45.7,45.71,49215.0,38.9451,39.0048,38.9451,38.9536,49215.0
2017-06-01 12:05:00,45.71,45.73,45.61,45.67,223277.0,38.9536,38.9707,38.8684,38.9195,223277.0
2017-06-01 12:10:00,45.67,45.68,45.58,45.64,150177.0,38.9195,38.9281,38.8428,38.894,150177.0
2017-06-01 12:15:00,45.65,45.69,45.58,45.59,267569.0,38.9025,38.9366,38.8428,38.8514,267569.0
2017-06-01 12:20:00,45.58,45.61,45.49,45.49,117308.0,38.8428,38.8684,38.7661,38.7661,117308.0
2017-06-01 12:25:00,45.5,45.58,45.45,45.55,41316.0,38.7747,38.8428,38.7321,38.8173,41316.0
2017-06-01 12:30:00,45.56,45.62,45.53,45.6,33358.0,38.8258,38.8769,38.8002,38.8599,33358.0
2017-06-01 12:35:00,45.6,45.64,45.57,45.64,45760.0,38.8599,38.894,38.8343,38.894,45760.0
2017-06-01 12:40:00,45.63,45.74,45.63,45.74,78181.0,38.8854,38.9792,38.8854,38.9792,78181.0
2017-06-01 12:45:00,45.75,45.75,45.61,45.61,52523.0,38.9877,38.9877,38.8684,38.8684,52523.0
2017-06-01 12:50:00,45.61,45.7,45.6,45.67,75565.0,38.8684,38.9451,38.8599,38.9195,75565.0
2017-06-01 12:55:00,45.66,45.68,45.6,45.61,38019.0,38.911,38.9281,38.8599,38.8684,38019.0
2017-06-01 13:00:00,45.62,45.65,45.57,45.57,40085.0,38.8769,38.9025,38.8343,38.8343,40085.0
2017-06-01 13:05:00,45.57,45.66,45.57,45.63,39636.0,38.8343,38.911,38.8343,38.8854,39636.0
2017-06-01 13:10:00,45.62,45.66,45.59,45.66,41792.0,38.8769,38.911,38.8514,38.911,41792.0
2017-06-01 13:15:00,45.65,45.68,45.63,45.65,46559.0,38.9025,38.9281,38.8854,38.9025,46559.0
2017-06-01 13:20:00,45.65,45.68,45.63,45.65,64379.0,38.9025,38.9281,38.8854,38.9025,64379.0
2017-06-01 13:25:00,45.66,45.75,45.65,45.72,130502.0,38.911,38.9877,38.9025,38.9621,130502.0
2017-06-01 13:30:00,45.72,45.73,45.65,45.66,41972.0,38.9621,38.9707,38.9025,38.911,41972.0
2017-06-01 13:35:00,45.67,45.78,45.66,45.78,132027.0,38.9195,39.0133,38.911,39.0133,132027.0
2017-06-01 13:40:00,45.77,45.82,45.76,45.81,106361.0,39.0048,39.0474,38.9962,39.0388,106361.0
2017-06-01 13:45:00,45.82,45.88,45.78,45.78,92795.0,39.0474,39.0985,39.0133,39.0133,92795.0
2017-06-01 13:50:00,45.78,45.81,45.72,45.73,72433.0,39.0133,39.0388,38.9621,38.9707,72433.0
2017-06-01 13:55:00,45.74,45.77,45.71,45.72,89915.0,38.9792,39.0048,38.9536,38.9621,89915.0
2017-06-01 14:00:00,45.71,45.77,45.7,45.74,84548.0,38.9536,39.0048,38.9451,38.9792,84548.0
2017-06-01 14:05:00,45.73,45.77,45.69,45.73,55596.0,38.9707,39.0048,38.9366,38.9707,55596.0
2017-06-01 14:10:00,45.73,45.8,45.73,45.79,101446.0,38.9707,39.0303,38.9707,39.0218,101446.0
2017-06-01 14:15:00,45.79,45.79,45.69,45.73,129152.0,39.0218,39.0218,38.9366,38.9707,129152.0
2017-06-01 14:20:00,45.73,45.78,45.71,45.76,41487.0,38.9707,39.0133,38.9536,38.9962,41487.0
2017-06-01 14:25:00,45.76,45.76,45.59,45.59,114940.0,38.9962,38.9962,38.8514,38.8514,114940.0
2017-06-01 14:30:00,45.6,45.61,45.49,45.5,67494.0,38.8599,38.8684,38.7661,38.7747,67494.0
2017-06-01 14:35:00,45.51,45.54,45.47,45.51,126675.0,38.7832,38.8088,38.7491,38.7832,126675.0
2017-06-01 14:40:00,45.52,45.64,45.51,45.6,65595.0,38.7917,38.894,38.7832,38.8599,65595.0
2017-06-01 14:45:00,45.6,45.72,45.6,45.69,49595.0,38.8599,38.9621,38.8599,38.9366,49595.0
2017-06-01 14:50:00,45.68,45.71,45.62,45.64,163097.0,38.9281,38.9536,38.8769,38.894,163097.0
2017-06-01 14:55:00,45.63,45.69,45.61,45.66,58660.0,38.8854,38.9366,38.8684,38.911,58660.0
2017-06-01 15:00:00,45.65,45.66,45.51,45.51,73982.0,38.9025,38.911,38.7832,38.7832,73982.0
2017-06-01 15:05:00,45.51,45.53,45.47,45.52,74237.0,38.7832,38.8002,38.7491,38.7917,74237.0
2017-06-01 15:10:00,45.52,45.59,45.51,45.59,73307.0,38.7917,38.8514,38.7832,38.8514,73307.0
2017-06-01 15:15:00,45.57,45.6,45.55,45.56,64514.0,38.8343,38.8599,38.8173,38.8258,64514.0
2017-06-01 15:20:00,45.56,45.6,45.54,45.58,48448.0,38.8258,38.8599,38.8088,38.8428,48448.0
2017-06-01 15:25:00,45.57,45.59,45.52,45.54,72553.0,38.8343,38.8514,38.7917,38.8088,72553.0
2017-06-01 15:30:00,45.54,45.57,45.52,45.55,113112.0,38.8088,38.8343,38.7917,38.8173,113112.0
2017-06-01 15:35:00,45.55,45.6,45.5,45.52,138303.0,38.8173,38.8599,38.7747,38.7917,138303.0
2017-06-01 15:40:00,45.53,45.59,45.46,45.49,116980.0,38.8002,38.8514,38.7406,38.7661,116980.0
2017-06-01 15:45:00,45.48,45.57,45.47,45.54,132057.0,38.7576,38.8343,38.7491,38.8088,132057.0
2017-06-01 15:50:00,45.54,45.56,45.44,45.45,313130.0,38.8088,38.8258,38.7235,38.7321,313130.0
2017-06-01 15:55:00,45.46,45.53,45.39,45.49,816727.0,38.7406,38.8002,38.6809,38.7661,816727.0
2017-06-02 09:30:00,45.09,45.18,44.95,44.96,160119.0,38.4253,38.502,38.306,38.3145,160119.0
2017-06-02 09:35:00,44.97,45.07,44.91,44.98,60771.0,38.323,38.4082,38.2719,38.3315,60771.0
2017-06-02 09:40:00,44.99,45.09,44.9,45.08,93473.0,38.34,38.4253,38.2633,38.4167,93473.0
2017-06-02 09:45:00,45.08,45.11,44.95,45.02,142663.0,38.4167,38.4423,38.306,38.3656,142663.0
2017-06-02 09:50:00,45.01,45.16,44.98,45.11,83759.0,38.3571,38.4849,38.3315,38.4423,83759.0
2017-06-02 09:55:00,45.11,45.12,44.98,45.03,90822.0,38.4423,38.4508,38.3315,38.3741,90822.0
2017-06-02 10:00:00,45.03,45.04,44.91,44.91,127487.0,38.3741,38.3827,38.2719,38.2719,127487.0
2017-06-02 10:05:00,44.92,44.92,44.8,44.83,75916.0,38.2804,38.2804,38.1781,38.2037,75916.0
2017-06-02 10:10:00,44.83,44.83,44.7,44.72,109293.0,38.2037,38.2037,38.0929,38.11,109293.0
2017-06-02 10:15:00,44.73,44.8,44.71,44.74,66255.0,38.1185,38.1781,38.1014,38.127,66255.0
2017-06-02 10:20:00,44.75,44.81,44.72,44.78,114722.0,38.1355,38.1867,38.11,38.1611,114722.0
2017-06-02 10:25:00,44.78,44.8,44.65,44.79,93717.0,38.1611,38.1781,38.0503,38.1696,93717.0
2017-06-02 10:30:00,44.79,44.89,44.79,44.86,94084.0,38.1696,38.2548,38.1696,38.2293,94084.0
2017-06-02 10:35:00,44.85,44.96,44.8,44.95,75019.0,38.2207,38.3145,38.1781,38.306,75019.0
2017-06-02 10:40:00,44.95,45.02,44.9,44.95,83765.0,38.306,38.3656,38.2633,38.306,83765.0
2017-06-02 10:45:00,44.95,44.96,44.84,44.9,73089.0,38.306,38.3145,38.2122,38.2633,73089.0
2017-06-02 10:50:00,44.89,44.9,44.82,44.84,52343.0,38.2548,38.2633,38.1952,38.2122,52343.0
2017-06-02 10:55:00,44.84,44.89,44.79,44.79,58128.0,38.2122,38.2548,38.1696,38.1696,58128.0
2017-06-02 11:00:00,44.79,44.84,44.77,44.83,55987.0,38.1696,38.2122,38.1526,38.2037,55987.0
2017-06-02 11:05:00,44.83,44.83,44.67,44.68,93879.0,38.2037,38.2037,38.0673,38.0759,93879.0
2017-06-02 11:10:00,44.68,44.75,44.62,44.71,81168.0,38.0759,38.1355,38.0247,38.1014,81168.0
2017-06-02 11:15:00,44.71,44.84,44.7,44.83,55827.0,38.1014,38.2122,38.0929,38.2037,55827.0
2017-06-02 11:20:00,44.83,44.93,44.83,44.92,99915.0,38.2037,38.2889,38.2037,38.2804,99915.0
2017-06-02 11:25:00,44.93,45.0,44.9,44.93,54280.0,38.2889,38.3486,38.2633,38.2889,54280.0
2017-06-02 11:30:00,44.93,45.04,44.9,45.01,62526.0,38.2889,38.3827,38.2633,38.3571,62526.0
2017-06-02 11:35:00,45.0,45.1,44.99,45.09,75722.0,38.3486,38.4338,38.34,38.4253,75722.0
2017-06-02 11:40:00,45.09,45.13,45.04,45.05,63157.0,38.4253,38.4594,38.3827,38.3912,63157.0
2017-06-02 11:45:00,45.06,45.06,44.95,44.97,80591.0,38.3997,38.3997,38.306,38.323,80591.0
2017-06-02 11:50:00,44.98,45.1,44.93,45.09,70931.0,38.3315,38.4338,38.2889,38.4253,70931.0
2017-06-02 11:55:00,45.09,45.18,45.04,45.15,80795.0,38.4253,38.502,38.3827,38.4764,80795.0
2017-06-02 12:00:00,45.15,45.18,45.09,45.12,71245.0,38.4764,38.502,38.4253,38.4508,71245.0
2017-06-02 12:05:00,45.13,45.21,45.12,45.18,58925.0,38.4594,38.5275,38.4508,38.502,58925.0
2017-06-02 12:10:00,45.19,45.23,45.17,45.19,46107.0,38.5105,38.5446,38.4934,38.5105,46107.0
2017-06-02 12:15:00,45.19,45.36,45.18,45.33,107165.0,38.5105,38.6554,38.502,38.6298,107165.0
2017-06-02 12:20:00,45.32,45.41,45.32,45.4,73766.0,38.6213,38.698,38.6213,38.6894,73766.0
2017-06-02 12:25:00,45.4,45.44,45.37,45.41,84124.0,38.6894,38.7235,38.6639,38.698,84124.0
2017-06-02 12:30:00,45.41,45.44,45.34,45.34,60310.0,38.698,38.7235,38.6383,38.6383,60310.0
2017-06-02 12:35:00,45.34,45.42,45.31,45.42,52776.0,38.6383,38.7065,38.6127,38.7065,52776.0
2017-06-02 12:40:00,45.42,45.46,45.39,45.41,95150.0,38.7065,38.7406,38.6809,38.698,95150.0
2017-06-02 12:45:00,45.42,45.48,45.41,45.45,64414.0,38.7065,38.7576,38.698,38.7321,64414.0
2017-06-02 12:50:00,45.46,45.5,45.42,45.44,97802.0,38.7406,38.7747,38.7065,38.7235,97802.0
2017-06-02 12:55:00,45.45,45.46,45.37,45.38,95831.0,38.7321,38.7406,38.6639,38.6724,95831.0
2017-06-02 13:00:00,45.38,45.43,45.33,45.37,56301.0,38.6724,38.715,38.6298,38.6639,56301.0
2017-06-02 13:05:00,45.37,45.39,45.35,45.36,58617.0,38.6639,38.6809,38.6468,38.6554,58617.0
2017-06-02 13:10:00,45.36,45.36,45.28,45.29,49090.0,38.6554,38.6554,38.5872,38.5957,49090.0
2017-06-02 13:15:00,45.29,45.36,45.29,45.35,56186.0,38.5957,38.6554,38.5957,38.6468,56186.0
2017-06-02 13:20:00,45.35,45.36,45.29,45.3,36302.0,38.6468,38.6554,38.5957,38.6042,36302.0
2017-06-02 13:25:00,45.3,45.35,45.3,45.32,117554.0,38.6042,38.6468,38.6042,38.6213,117554.0
2017-06-02 13:30:00,45.32,45.34,45.28,45.33,38562.0,38.6213,38.6383,38.5872,38.6298,38562.0
2017-06-02 13:35:00,45.34,45.35,45.29,45.29,63836.0,38.6383,38.6468,38.5957,38.5957,63836.0
2017-06-02 13:40:00,45.29,45.36,45.29,45.33,42430.0,38.5957,38.6554,38.5957,38.6298,42430.0
2017-06-02 13:45:00,45.34,45.39,45.31,45.33,33235.0,38.6383,38.6809,38.6127,38.6298,33235.0
2017-06-02 13:50:00,45.32,45.34,45.28,45.29,28905.0,38.6213,38.6383,38.5872,38.5957,28905.0
2017-06-02 13:55:00,45.29,45.36,45.27,45.35,27339.0,38.5957,38.6554,38.5787,38.6468,27339.0
2017-06-02 14:00:00,45.34,45.34,45.29,45.33,43444.0,38.6383,38.6383,38.5957,38.6298,43444.0
2017-06-02 14:05:00,45.33,45.33,45.22,45.26,44521.0,38.6298,38.6298,38.536,38.5701,44521.0
2017-06-02 14:10:00,45.25,45.26,45.21,45.24,36745.0,38.5616,38.5701,38.5275,38.5531,36745.0
2017-06-02 14:15:00,45.25,45.26,45.18,45.22,55849.0,38.5616,38.5701,38.502,38.536,55849.0
2017-06-02 14:20:00,45.22,45.27,45.19,45.21,76043.0,38.536,38.5787,38.5105,38.5275,76043.0
2017-06-02 14:25:00,45.22,45.28,45.21,45.21,66383.0,38.536,38.5872,38.5275,38.5275,66383.0
2017-06-02 14:30:00,45.22,45.29,45.21,45.29,43885.0,38.536,38.5957,38.5275,38.5957,43885.0
2017-06-02 14:35:00,45.29,45.3,45.25,45.28,34262.0,38.5957,38.6042,38.5616,38.5872,34262.0
2017-06-02 14:40:00,45.28,45.32,45.27,45.32,45792.0,38.5872,38.6213,38.5787,38.6213,45792.0
2017-06-02 14:45:00,45.33,45.38,45.31,45.35,51333.0,38.6298,38.6724,38.6127,38.6468,51333.0
2017-06-02 14:50:00,45.35,45.37,45.32,45.32,49593.0,38.6468,38.6639,38.6213,38.6213,49593.0
2017-06-02 14:55:00,45.33,45.33,45.27,45.32,47516.0,38.6298,38.6298,38.5787,38.6213,47516.0
2017-06-02 15:00:00,45.32,45.32,45.24,45.26,57559.0,38.6213,38.6213,38.5531,38.5701,57559.0
2017-06-02 15:05:00,45.25,45.25,45.21,45.22,28866.0,38.5616,38.5616,38.5275,38.536,28866.0
2017-06-02 15:10:00,45.21,45.22,45.18,45.22,57089.0,38.5275,38.536,38.502,38.536,57089.0
2017-06-02 15:15:00,45.21,45.22,45.15,45.21,81923.0,38.5275,38.536,38.4764,38.5275,81923.0
2017-06-02 15:20:00,45.21,45.24,45.16,45.17,99035.0,38.5275,38.5531,38.4849,38.4934,99035.0
2017-06-02 15:25:00,45.18,45.19,45.14,45.15,62078.0,38.502,38.5105,38.4679,38.4764,62078.0
2017-06-02 15:30:00,45.14,45.22,45.13,45.19,63933.0,38.4679,38.536,38.4594,38.5105,63933.0
2017-06-02 15:35:00,45.2,45.24,45.16,45.16,175174.0,38.519,38.5531,38.4849,38.4849,175174.0
2017-06-02 15:40:00,45.18,45.24,45.16,45.17,177022.0,38.502,38.5531,38.4849,38.4934,177022.0
2017-06-02 15:45:00,45.18,45.22,45.13,45.15,232032.0,38.502,38.536,38.4594,38.4764,232032.0
2017-06-02 15:50:00,45.15,45.2,45.12,45.12,211364.0,38.4764,38.519,38.4508,38.4508,211364.0
2017-06-02 15:55:00,45.12,45.3,45.12,45.29,925654.0,38.4508,38.6042,38.4508,38.5957,925654.0
2017-06-05 09:30:00,44.77,45.14,44.77,44.98,101946.0,38.3041,38.6207,38.3041,38.4838,101946.0
2017-06-05 09:35:00,45.0,45.01,44.92,44.98,75565.0,38.5009,38.5094,38.4324,38.4838,75565.0
2017-06-05 09:40:00,44.99,45.12,44.99,45.07,55738.0,38.4923,38.6035,38.4923,38.5608,55738.0
2017-06-05 09:45:00,45.07,45.11,44.95,45.03,45973.0,38.5608,38.595,38.4581,38.5265,45973.0
2017-06-05 09:50:00,45.03,45.26,45.02,45.22,50501.0,38.5265,38.7233,38.518,38.6891,50501.0
2017-06-05 09:55:00,45.23,45.26,45.1,45.23,46970.0,38.6977,38.7233,38.5864,38.6977,46970.0
2017-06-05 10:00:00,45.23,45.4,45.19,45.32,98869.0,38.6977,38.8431,38.6634,38.7747,98869.0
2017-06-05 10:05:00,45.32,45.54,45.28,45.49,77641.0,38.7747,38.9629,38.7404,38.9201,77641.0
2017-06-05 10:10:00,45.49,45.54,45.43,45.49,52712.0,38.9201,38.9629,38.8688,38.9201,52712.0
2017-06-05 10:15:00,45.5,45.54,45.36,45.38,58559.0,38.9287,38.9629,38.8089,38.826,58559.0
2017-06-05 10:20:00,45.39,45.39,45.31,45.34,51599.0,38.8346,38.8346,38.7661,38.7918,51599.0
2017-06-05 10:25:00,45.34,45.49,45.32,45.37,77848.0,38.7918,38.9201,38.7747,38.8174,77848.0
2017-06-05 10:30:00,45.37,45.38,45.32,45.36,53288.0,38.8174,38.826,38.7747,38.8089,53288.0
2017-06-05 10:35:00,45.36,45.43,45.32,45.35,52979.0,38.8089,38.8688,38.7747,38.8003,52979.0
2017-06-05 10:40:00,45.35,45.4,45.33,45.38,55541.0,38.8003,38.8431,38.7832,38.826,55541.0
2017-06-05 10:45:00,45.37,45.4,45.32,45.38,36968.0,38.8174,38.8431,38.7747,38.826,36968.0
2017-06-05 10:50:00,45.37,45.37,45.26,45.28,38925.0,38.8174,38.8174,38.7233,38.7404,38925.0
2017-06-05 10:55:00,45.28,45.29,45.13,45.2,81468.0,38.7404,38.749,38.6121,38.672,81468.0
2017-06-05 11:00:00,45.19,45.2,45.12,45.15,44819.0,38.6634,38.672,38.6035,38.6292,44819.0
2017-06-05 11:05:00,45.15,45.23,45.1,45.13,52822.0,38.6292,38.6977,38.5864,38.6121,52822.0
2017-06-05 11:10:00,45.13,45.16,45.1,45.1,25247.0,38.6121,38.6378,38.5864,38.5864,25247.0
2017-06-05 11:15:00,45.1,45.13,45.07,45.09,44203.0,38.5864,38.6121,38.5608,38.5779,44203.0
2017-06-05 11:20:00,45.1,45.14,45.06,45.06,145470.0,38.5864,38.6207,38.5522,38.5522,145470.0
2017-06-05 11:25:00,45.07,45.07,45.0,45.04,96934.0,38.5608,38.5608,38.5009,38.5351,96934.0
2017-06-05 11:30:00,45.04,45.14,45.03,45.11,121630.0,38.5351,38.6207,38.5265,38.595,121630.0
2017-06-05 11:35:00,45.1,45.14,45.05,45.09,44618.0,38.5864,38.6207,38.5437,38.5779,44618.0
2017-06-05 11:40:00,45.09,45.12,45.05,45.05,48598.0,38.5779,38.6035,38.5437,38.5437,48598.0
2017-06-05 11:45:00,45.06,45.06,45.0,45.01,68808.0,38.5522,38.5522,38.5009,38.5094,68808.0
2017-06-05 11:50:00,45.01,45.05,45.0,45.03,61273.0,38.5094,38.5437,38.5009,38.5265,61273.0
2017-06-05 11:55:00,45.03,45.06,44.98,45.05,115497.0,38.5265,38.5522,38.4838,38.5437,115497.0
2017-06-05 12:00:00,45.05,45.16,45.05,45.16,108381.0,38.5437,38.6378,38.5437,38.6378,108381.0
2017-06-05 12:05:00,45.16,45.21,45.15,45.19,24630.0,38.6378,38.6805,38.6292,38.6634,24630.0
2017-06-05 12:10:00,45.19,45.2,45.15,45.19,20662.0,38.6634,38.672,38.6292,38.6634,20662.0
2017-06-05 12:15:00,45.19,45.33,45.19,45.32,120345.0,38.6634,38.7832,38.6634,38.7747,120345.0
2017-06-05 12:20:00,45.32,45.34,45.29,45.32,45052.0,38.7747,38.7918,38.749,38.7747,45052.0
2017-06-05 12:25:00,45.33,45.33,45.3,45.32,42301.0,38.7832,38.7832,38.7576,38.7747,42301.0
2017-06-05 12:30:00,45.32,45.33,45.29,45.3,46454.0,38.7747,38.7832,38.749,38.7576,46454.0
2017-06-05 12:35:00,45.31,45.35,45.29,45.32,59552.0,38.7661,38.8003,38.749,38.7747,59552.0
2017-06-05 12:40:00,45.31,45.37,45.3,45.36,43285.0,38.7661,38.8174,38.7576,38.8089,43285.0
2017-06-05 12:45:00,45.36,45.37,45.31,45.33,36811.0,38.8089,38.8174,38.7661,38.7832,36811.0
2017-06-05 12:50:00,45.32,45.36,45.31,45.33,54006.0,38.7747,38.8089,38.7661,38.7832,54006.0
2017-06-05 12:55:00,45.33,45.35,45.31,45.33,31708.0,38.7832,38.8003,38.7661,38.7832,31708.0
2017-06-05 13:00:00,45.33,45.41,45.31,45.39,69400.0,38.7832,38.8517,38.7661,38.8346,69400.0
2017-06-05 13:05:00,45.38,45.4,45.34,45.36,46276.0,38.826,38.8431,38.7918,38.8089,46276.0
2017-06-05 13:10:00,45.36,45.41,45.34,45.39,54006.0,38.8089,38.8517,38.7918,38.8346,54006.0
2017-06-05 13:15:00,45.39,45.4,45.36,45.38,30461.0,38.8346,38.8431,38.8089,38.826,30461.0
2017-06-05 13:20:00,45.38,45.4,45.36,45.38,60923.0,38.826,38.8431,38.8089,38.826,60923.0
2017-06-05 13:25:00,45.38,45.39,45.37,45.38,38816.0,38.826,38.8346,38.8174,38.826,38816.0
2017-06-05 13:30:00,45.38,45.38,45.35,45.37,38349.0,38.826,38.826,38.8003,38.8174,38349.0
2017-06-05 13:35:00,45.38,45.39,45.36,45.38,27482.0,38.826,38.8346,38.8089,38.826,27482.0
2017-06-05 13:40:00,45.39,45.39,45.34,45.36,30342.0,38.8346,38.8346,38.7918,38.8089,30342.0
2017-06-05 13:45:00,45.36,45.37,45.34,45.35,19317.0,38.8089,38.8174,38.7918,38.8003,19317.0
2017-06-05 13:50:00,45.35,45.37,45.31,45.32,57093.0,38.8003,38.8174,38.7661,38.7747,57093.0
2017-06-05 13:55:00,45.33,45.35,45.32,45.34,37280.0,38.7832,38.8003,38.7747,38.7918,37280.0
2017-06-05 14:00:00,45.35,45.39,45.35,45.37,34702.0,38.8003,38.8346,38.8003,38.8174,34702.0
2017-06-05 14:05:00,45.36,45.38,45.34,45.34,37120.0,38.8089,38.826,38.7918,38.7918,37120.0
2017-06-05 14:10:00,45.35,45.36,45.3,45.3,36857.0,38.8003,38.8089,38.7576,38.7576,36857.0
2017-06-05 14:15:00,45.3,45.34,45.3,45.33,38669.0,38.7576,38.7918,38.7576,38.7832,38669.0
2017-06-05 14:20:00,45.33,45.36,45.29,45.34,71588.0,38.7832,38.8089,38.749,38.7918,71588.0
2017-06-05 14:25:00,45.35,45.36,45.31,45.33,69219.0,38.8003,38.8089,38.7661,38.7832,69219.0
2017-06-05 14:30:00,45.33,45.34,45.26,45.28,86257.0,38.7832,38.7918,38.7233,38.7404,86257.0
2017-06-05 14:35:00,45.28,45.35,45.25,45.34,44442.0,38.7404,38.8003,38.7148,38.7918,44442.0
2017-06-05 14:40:00,45.35,45.36,45.34,45.36,24187.0,38.8003,38.8089,38.7918,38.8089,24187.0
2017-06-05 14:45:00,45.35,45.37,45.33,45.34,27764.0,38.8003,38.8174,38.7832,38.7918,27764.0
2017-06-05 14:50:00,45.34,45.36,45.32,45.35,37029.0,38.7918,38.8089,38.7747,38.8003,37029.0
2017-06-05 14:55:00,45.35,45.37,45.31,45.36,47437.0,38.8003,38.8174,38.7661,38.8089,47437.0
2017-06-05 15:00:00,45.37,45.4,45.34,45.34,90012.0,38.8174,38.8431,38.7918,38.7918,90012.0
2017-06-05 15:05:00,45.35,45.36,45.33,45.36,48572.0,38.8003,38.8089,38.7832,38.8089,48572.0
2017-06-05 15:10:00,45.35,45.41,45.35,45.41,29403.0,38.8003,38.8517,38.8003,38.8517,29403.0
2017-06-05 15:15:00,45.4,45.41,45.38,45.4,49937.0,38.8431,38.8517,38.826,38.8431,49937.0
2017-06-05 15:20:00,45.4,45.42,45.38,45.4,58638.0,38.8431,38.8602,38.826,38.8431,58638.0
2017-06-05 15:25:00,45.41,45.44,45.39,45.43,94257.0,38.8517,38.8773,38.8346,38.8688,94257.0
2017-06-05 15:30:00,45.43,45.44,45.41,45.43,38012.0,38.8688,38.8773,38.8517,38.8688,38012.0
2017-06-05 15:35:00,45.43,45.47,45.4,45.42,105451.0,38.8688,38.903,38.8431,38.8602,105451.0
2017-06-05 15:40:00,45.42,45.44,45.34,45.34,106121.0,38.8602,38.8773,38.7918,38.7918,106121.0
2017-06-05 15:45:00,45.34,45.34,45.28,45.32,139289.0,38.7918,38.7918,38.7404,38.7747,139289.0
2017-06-05 15:50:00,45.32,45.36,45.29,45.33,148494.0,38.7747,38.8089,38.749,38.7832,148494.0
2017-06-05 15:55:00,45.33,45.34,45.28,45.33,340830.0,38.7832,38.7918,38.7404,38.7832,340830.0
2017-06-06 09:30:00,45.36,45.36,45.08,45.09,147016.0,38.8089,38.8089,38.5693,38.5779,147016.0
2017-06-06 09:35:00,45.09,45.15,44.97,45.05,69747.0,38.5779,38.6292,38.4752,38.5437,69747.0
2017-06-06 09:40:00,45.02,45.12,44.99,45.07,50844.0,38.518,38.6035,38.4923,38.5608,50844.0
2017-06-06 09:45:00,45.07,45.25,45.02,45.25,54607.0,38.5608,38.7148,38.518,38.7148,54607.0
2017-06-06 09:50:00,45.24,45.27,45.18,45.21,57465.0,38.7062,38.7319,38.6549,38.6805,57465.0
2017-06-06 09:55:00,45.21,45.37,45.2,45.37,58180.0,38.6805,38.8174,38.672,38.8174,58180.0
2017-06-06 10:00:00,45.38,45.45,45.35,45.44,66627.0,38.826,38.8859,38.8003,38.8773,66627.0
2017-06-06 10:05:00,45.44,45.45,45.35,45.36,56311.0,38.8773,38.8859,38.8003,38.8089,56311.0
2017-06-06 10:10:00,45.35,45.41,45.34,45.34,41324.0,38.8003,38.8517,38.7918,38.7918,41324.0
2017-06-06 10:15:00,45.35,45.43,45.3,45.3,68479.0,38.8003,38.8688,38.7576,38.7576,68479.0
2017-06-06 10:20:00,45.3,45.34,45.28,45.29,58895.0,38.7576,38.7918,38.7404,38.749,58895.0
2017-06-06 10:25:00,45.29,45.4,45.29,45.4,41393.0,38.749,38.8431,38.749,38.8431,41393.0
2017-06-06 10:30:00,45.39,45.41,45.29,45.32,73188.0,38.8346,38.8517,38.749,38.7747,73188.0
2017-06-06 10:35:00,45.31,45.32,45.25,45.28,91999.0,38.7661,38.7747,38.7148,38.7404,91999.0
2017-06-06 10:40:00,45.28,45.36,45.27,45.33,46922.0,38.7404,38.8089,38.7319,38.7832,46922.0
2017-06-06 10:45:00,45.32,45.38,45.31,45.37,31337.0,38.7747,38.826,38.7661,38.8174,31337.0
2017-06-06 10:50:00,45.38,45.39,45.26,45.29,45732.0,38.826,38.8346,38.7233,38.749,45732.0
2017-06-06 10:55:00,45.29,45.31,45.27,45.3,45898.0,38.749,38.7661,38.7319,38.7576,45898.0
2017-06-06 11:00:00,45.31,45.33,45.28,45.3,72559.0,38.7661,38.7832,38.7404,38.7576,72559.0
2017-06-06 11:05:00,45.3,45.34,45.28,45.34,58177.0,38.7576,38.7918,38.7404,38.7918,58177.0
2017-06-06 11:10:00,45.34,45.43,45.32,45.43,31805.0,38.7918,38.8688,38.7747,38.8688,31805.0
2017-06-06 11:15:00,45.43,45.44,45.31,45.32,40233.0,38.8688,38.8773,38.7661,38.7747,40233.0
2017-06-06 11:20:00,45.33,45.35,45.22,45.25,67057.0,38.7832,38.8003,38.6891,38.7148,67057.0
2017-06-06 11:25:00,45.26,45.28,45.23,45.26,30529.0,38.7233,38.7404,38.6977,38.7233,30529.0
2017-06-06 11:30:00,45.26,45.31,45.24,45.3,25683.0,38.7233,38.7661,38.7062,38.7576,25683.0
2017-06-06 11:35:00,45.3,45.42,45.29,45.4,54652.0,38.7576,38.8602,38.749,38.8431,54652.0
2017-06-06 11:40:00,45.41,45.57,45.4,45.49,123473.0,38.8517,38.9886,38.8431,38.9201,123473.0
2017-06-06 11:45:00,45.49,45.6,45.49,45.57,113169.0,38.9201,39.0142,38.9201,38.9886,113169.0
2017-06-06 11:50:00,45.58,45.59,45.47,45.49,65914.0,38.9971,39.0057,38.903,38.9201,65914.0
2017-06-06 11:55:00,45.5,45.51,45.36,45.36,111412.0,38.9287,38.9372,38.8089,38.8089,111412.0
2017-06-06 12:00:00,45.37,45.41,45.34,45.36,42436.0,38.8174,38.8517,38.7918,38.8089,42436.0
2017-06-06 12:05:00,45.35,45.39,45.33,45.37,45166.0,38.8003,38.8346,38.7832,38.8174,45166.0
2017-06-06 12:10:00,45.36,45.55,45.36,45.51,130511.0,38.8089,38.9714,38.8089,38.9372,130511.0
2017-06-06 12:15:00,45.51,45.55,45.49,45.49,98210.0,38.9372,38.9714,38.9201,38.9201,98210.0
2017-06-06 12:20:00,45.49,45.58,45.49,45.57,34644.0,38.9201,38.9971,38.9201,38.9886,34644.0
2017-06-06 12:25:00,45.57,45.57,45.51,45.53,74742.0,38.9886,38.9886,38.9372,38.9543,74742.0
2017-06-06 12:30:00,45.53,45.59,45.53,45.58,31991.0,38.9543,39.0057,38.9543,38.9971,31991.0
2017-06-06 12:35:00,45.59,45.68,45.57,45.67,107789.0,39.0057,39.0827,38.9886,39.0741,107789.0
2017-06-06 12:40:00,45.66,45.8,45.66,45.79,90419.0,39.0656,39.1853,39.0656,39.1768,90419.0
2017-06-06 12:45:00,45.79,45.81,45.74,45.75,60813.0,39.1768,39.1939,39.134,39.1426,60813.0
2017-06-06 12:50:00,45.75,45.8,45.75,45.79,44713.0,39.1426,39.1853,39.1426,39.1768,44713.0
2017-06-06 12:55:00,45.78,45.78,45.72,45.75,43108.0,39.1682,39.1682,39.1169,39.1426,43108.0
2017-06-06 13:00:00,45.75,45.78,45.73,45.75,42918.0,39.1426,39.1682,39.1254,39.1426,42918.0
2017-06-06 13:05:00,45.76,45.81,45.75,45.8,39205.0,39.1511,39.1939,39.1426,39.1853,39205.0
2017-06-06 13:10:00,45.8,45.81,45.75,45.8,46873.0,39.1853,39.1939,39.1426,39.1853,46873.0
2017-06-06 13:15:00,45.8,45.81,45.77,45.78,35106.0,39.1853,39.1939,39.1597,39.1682,35106.0
2017-06-06 13:20:00,45.77,45.8,45.75,45.76,57680.0,39.1597,39.1853,39.1426,39.1511,57680.0
2017-06-06 13:25:00,45.76,45.8,45.74,45.78,41950.0,39.1511,39.1853,39.134,39.1682,41950.0
2017-06-06 13:30:00,45.77,45.82,45.72,45.74,111127.0,39.1597,39.2025,39.1169,39.134,111127.0
2017-06-06 13:35:00,45.74,45.74,45.66,45.69,55592.0,39.134,39.134,39.0656,39.0912,55592.0
2017-06-06 13:40:00,45.68,45.7,45.63,45.63,73390.0,39.0827,39.0998,39.0399,39.0399,73390.0
2017-06-06 13:45:00,45.63,45.69,45.62,45.66,41574.0,39.0399,39.0912,39.0313,39.0656,41574.0
2017-06-06 13:50:00,45.65,45.67,45.63,45.65,75860.0,39.057,39.0741,39.0399,39.057,75860.0
2017-06-06 13:55:00,45.64,45.71,45.62,45.71,85410.0,39.0484,39.1083,39.0313,39.1083,85410.0
2017-06-06 14:00:00,45.71,45.8,45.71,45.8,80210.0,39.1083,39.1853,39.1083,39.1853,80210.0
2017-06-06 14:05:00,45.8,45.85,45.78,45.85,83270.0,39.1853,39.2281,39.1682,39.2281,83270.0
2017-06-06 14:10:00,45.85,45.92,45.84,45.9,114751.0,39.2281,39.288,39.2196,39.2709,114751.0
2017-06-06 14:15:00,45.91,45.92,45.84,45.89,81683.0,39.2795,39.288,39.2196,39.2623,81683.0
2017-06-06 14:20:00,45.89,45.92,45.84,45.85,49780.0,39.2623,39.288,39.2196,39.2281,49780.0
2017-06-06 14:25:00,45.84,45.95,45.82,45.92,75691.0,39.2196,39.3137,39.2025,39.288,75691.0
2017-06-06 14:30:00,45.91,45.98,45.89,45.97,50566.0,39.2795,39.3393,39.2623,39.3308,50566.0
2017-06-06 14:35:00,45.96,46.0,45.92,45.95,67893.0,39.3222,39.3565,39.288,39.3137,67893.0
2017-06-06 14:40:00,45.95,46.06,45.94,46.04,135419.0,39.3137,39.4078,39.3051,39.3907,135419.0
2017-06-06 14:45:00,46.04,46.08,46.02,46.07,112362.0,39.3907,39.4249,39.3736,39.4163,112362.0
2017-06-06 14:50:00,46.07,46.09,46.04,46.08,46323.0,39.4163,39.4335,39.3907,39.4249,46323.0
2017-06-06 14:55:00,46.08,46.19,46.07,46.19,154954.0,39.4249,39.519,39.4163,39.519,154954.0
2017-06-06 15:00:00,46.19,46.2,46.12,46.14,123702.0,39.519,39.5276,39.4591,39.4762,123702.0
2017-06-06 15:05:00,46.14,46.14,46.04,46.04,95701.0,39.4762,39.4762,39.3907,39.3907,95701.0
2017-06-06 15:10:00,46.04,46.08,46.04,46.08,72412.0,39.3907,39.4249,39.3907,39.4249,72412.0
2017-06-06 15:15:00,46.08,46.11,46.07,46.1,80671.0,39.4249,39.4506,39.4163,39.442,80671.0
2017-06-06 15:20:00,46.1,46.2,46.09,46.2,87454.0,39.442,39.5276,39.4335,39.5276,87454.0
2017-06-06 15:25:00,46.19,46.22,46.18,46.21,98854.0,39.519,39.5447,39.5105,39.5361,98854.0
2017-06-06 15:30:00,46.2,46.21,46.07,46.12,153976.0,39.5276,39.5361,39.4163,39.4591,153976.0
2017-06-06 15:35:00,46.12,46.13,46.05,46.07,195233.0,39.4591,39.4677,39.3992,39.4163,195233.0
2017-06-06 15:40:00,46.07,46.14,46.05,46.05,206988.0,39.4163,39.4762,39.3992,39.3992,206988.0
2017-06-06 15:45:00,46.05,46.06,45.99,46.01,211435.0,39.3992,39.4078,39.3479,39.365,211435.0
2017-06-06 15:50:00,46.0,46.09,45.98,46.01,315839.0,39.3565,39.4335,39.3393,39.365,315839.0
2017-06-06 15:55:00,46.0,46.08,45.97,46.01,725698.0,39.3565,39.4249,39.3308,39.365,725698.0
2017-06-07 09:30:00,45.71,45.93,45.66,45.89,158266.0,39.1083,39.2966,39.0656,39.2623,158266.0
2017-06-07 09:35:00,45.87,46.0,45.86,45.96,98568.0,39.2452,39.3565,39.2367,39.3222,98568.0
2017-06-07 09:40:00,45.96,46.01,45.86,45.98,66837.0,39.3222,39.365,39.2367,39.3393,66837.0
2017-06-07 09:45:00,45.98,45.99,45.83,45.83,50491.0,39.3393,39.3479,39.211,39.211,50491.0
2017-06-07 09:50:00,45.85,45.9,45.78,45.79,52471.0,39.2281,39.2709,39.1682,39.1768,52471.0
2017-06-07 09:55:00,45.78,45.88,45.78,45.88,28829.0,39.1682,39.2538,39.1682,39.2538,28829.0
2017-06-07 10:00:00,45.89,45.9,45.71,45.73,58382.0,39.2623,39.2709,39.1083,39.1254,58382.0
2017-06-07 10:05:00,45.73,45.76,45.62,45.66,52266.0,39.1254,39.1511,39.0313,39.0656,52266.0
2017-06-07 10:10:00,45.66,45.76,45.66,45.74,34175.0,39.0656,39.1511,39.0656,39.134,34175.0
2017-06-07 10:15:00,45.73,45.75,45.64,45.65,31163.0,39.1254,39.1426,39.0484,39.057,31163.0
2017-06-07 10:20:00,45.65,45.82,45.64,45.8,120761.0,39.057,39.2025,39.0484,39.1853,120761.0
2017-06-07 10:25:00,45.8,45.87,45.77,45.83,120622.0,39.1853,39.2452,39.1597,39.211,120622.0
2017-06-07 10:30:00,45.81,45.82,45.04,45.07,530503.0,39.1939,39.2025,38.5351,38.5608,530503.0
2017-06-07 10:35:00,45.06,45.15,44.97,44.98,284220.0,38.5522,38.6292,38.4752,38.4838,284220.0
2017-06-07 10:40:00,44.97,45.12,44.86,44.87,335675.0,38.4752,38.6035,38.3811,38.3897,335675.0
2017-06-07 10:45:00,44.87,44.9,44.64,44.71,258099.0,38.3897,38.4153,38.1929,38.2528,258099.0
2017-06-07 10:50:00,44.72,44.98,44.66,44.98,225716.0,38.2613,38.4838,38.21,38.4838,225716.0
2017-06-07 10:55:00,44.99,45.03,44.81,44.82,181917.0,38.4923,38.5265,38.3383,38.3469,181917.0
2017-06-07 11:00:00,44.81,44.84,44.7,44.81,271255.0,38.3383,38.364,38.2442,38.3383,271255.0
2017-06-07 11:05:00,44.82,44.91,44.68,44.9,197616.0,38.3469,38.4239,38.2271,38.4153,197616.0
2017-06-07 11:10:00,44.91,44.91,44.76,44.87,240203.0,38.4239,38.4239,38.2955,38.3897,240203.0
2017-06-07 11:15:00,44.86,44.87,44.73,44.76,124098.0,38.3811,38.3897,38.2699,38.2955,124098.0
2017-06-07 11:20:00,44.77,44.83,44.6,44.64,253164.0,38.3041,38.3554,38.1586,38.1929,253164.0
2017-06-07 11:25:00,44.64,44.65,44.39,44.46,275478.0,38.1929,38.2014,37.979,38.0389,275478.0
2017-06-07 11:30:00,44.46,44.55,44.41,44.44,123653.0,38.0389,38.1159,37.9961,38.0218,123653.0
2017-06-07 11:35:00,44.44,44.52,44.39,44.42,135802.0,38.0218,38.0902,37.979,38.0046,135802.0
2017-06-07 11:40:00,44.43,44.45,44.29,44.3,113513.0,38.0132,38.0303,37.8934,37.902,113513.0
2017-06-07 11:45:00,44.3,44.32,44.27,44.28,99559.0,37.902,37.9191,37.8763,37.8849,99559.0
2017-06-07 11:50:00,44.27,44.28,44.06,44.11,500035.0,37.8763,37.8849,37.6966,37.7394,500035.0
2017-06-07 11:55:00,44.11,44.19,44.09,44.14,104536.0,37.7394,37.8079,37.7223,37.7651,104536.0
2017-06-07 12:00:00,44.14,44.15,44.01,44.11,263212.0,37.7651,37.7736,37.6539,37.7394,263212.0
2017-06-07 12:05:00,44.12,44.29,44.12,44.25,139260.0,37.748,37.8934,37.748,37.8592,139260.0
2017-06-07 12:10:00,44.24,44.39,44.23,44.38,133260.0,37.8506,37.979,37.8421,37.9704,133260.0
2017-06-07 12:15:00,44.39,44.41,44.28,44.28,249778.0,37.979,37.9961,37.8849,37.8849,249778.0
2017-06-07 12:20:00,44.27,44.36,44.27,44.27,109961.0,37.8763,37.9533,37.8763,37.8763,109961.0
2017-06-07 12:25:00,44.27,44.3,44.19,44.21,88887.0,37.8763,37.902,37.8079,37.825,88887.0
2017-06-07 12:30:00,44.2,44.21,44.09,44.11,118971.0,37.8164,37.825,37.7223,37.7394,118971.0
2017-06-07 12:35:00,44.1,44.12,44.04,44.1,95126.0,37.7309,37.748,37.6795,37.7309,95126.0
2017-06-07 12:40:00,44.09,44.15,44.08,44.13,133901.0,37.7223,37.7736,37.7137,37.7565,133901.0
2017-06-07 12:45:00,44.13,44.19,44.11,44.18,120827.0,37.7565,37.8079,37.7394,37.7993,120827.0
2017-06-07 12:50:00,44.18,44.23,44.16,44.23,181725.0,37.7993,37.8421,37.7822,37.8421,181725.0
2017-06-07 12:55:00,44.23,44.3,44.22,44.29,102792.0,37.8421,37.902,37.8335,37.8934,102792.0
2017-06-07 13:00:00,44.29,44.35,44.26,44.31,199981.0,37.8934,37.9448,37.8678,37.9105,199981.0
2017-06-07 13:05:00,44.31,44.4,44.3,44.35,202604.0,37.9105,37.9875,37.902,37.9448,202604.0
2017-06-07 13:10:00,44.34,44.4,44.34,44.38,86609.0,37.9362,37.9875,37.9362,37.9704,86609.0
2017-06-07 13:15:00,44.38,44.43,44.34,44.37,192579.0,37.9704,38.0132,37.9362,37.9619,192579.0
2017-06-07 13:20:00,44.37,44.37,44.27,44.36,160741.0,37.9619,37.9619,37.8763,37.9533,160741.0
2017-06-07 13:25:00,44.35,44.45,44.35,44.4,90428.0,37.9448,38.0303,37.9448,37.9875,90428.0
2017-06-07 13:30:00,44.39,44.4,44.33,44.38,74091.0,37.979,37.9875,37.9276,37.9704,74091.0
2017-06-07 13:35:00,44.38,44.38,44.21,44.23,90760.0,37.9704,37.9704,37.825,37.8421,90760.0
2017-06-07 13:40:00,44.24,44.26,44.2,44.21,78645.0,37.8506,37.8678,37.8164,37.825,78645.0
2017-06-07 13:45:00,44.21,44.34,44.19,44.3,112000.0,37.825,37.9362,37.8079,37.902,112000.0
2017-06-07 13:50:00,44.3,44.3,44.25,44.3,61970.0,37.902,37.902,37.8592,37.902,61970.0
2017-06-07 13:55:00,44.3,44.38,44.27,44.31,69094.0,37.902,37.9704,37.8763,37.9105,69094.0
2017-06-07 14:00:00,44.32,44.38,44.28,44.29,63521.0,37.9191,37.9704,37.8849,37.8934,63521.0
2017-06-07 14:05:00,44.29,44.36,44.25,44.35,78657.0,37.8934,37.9533,37.8592,37.9448,78657.0
2017-06-07 14:10:00,44.36,44.46,44.35,44.45,109024.0,37.9533,38.0389,37.9448,38.0303,109024.0
2017-06-07 14:15:00,44.45,44.51,44.44,44.48,94534.0,38.0303,38.0816,38.0218,38.056,94534.0
2017-06-07 14:20:00,44.49,44.51,44.39,44.45,117708.0,38.0645,38.0816,37.979,38.0303,117708.0
2017-06-07 14:25:00,44.45,44.49,44.28,44.32,147167.0,38.0303,38.0645,37.8849,37.9191,147167.0
2017-06-07 14:30:00,44.33,44.36,44.28,44.31,132249.0,37.9276,37.9533,37.8849,37.9105,132249.0
2017-06-07 14:35:00,44.3,44.33,44.28,44.3,100672.0,37.902,37.9276,37.8849,37.902,100672.0
2017-06-07 14:40:00,44.3,44.31,44.22,44.27,87911.0,37.902,37.9105,37.8335,37.8763,87911.0
2017-06-07 14:45:00,44.27,44.33,44.26,44.32,108813.0,37.8763,37.9276,37.8678,37.9191,108813.0
2017-06-07 14:50:00,44.32,44.35,44.18,44.19,146846.0,37.9191,37.9448,37.7993,37.8079,146846.0
2017-06-07 14:55:00,44.2,44.22,44.14,44.2,153172.0,37.8164,37.8335,37.7651,37.8164,153172.0
2017-06-07 15:00:00,44.2,44.24,44.17,44.17,119402.0,37.8164,37.8506,37.7908,37.7908,119402.0
2017-06-07 15:05:00,44.17,44.19,44.13,44.18,120374.0,37.7908,37.8079,37.7565,37.7993,120374.0
2017-06-07 15:10:00,44.18,44.2,44.13,44.16,123269.0,37.7993,37.8164,37.7565,37.7822,123269.0
2017-06-07 15:15:00,44.16,44.17,44.12,44.13,132650.0,37.7822,37.7908,37.748,37.7565,132650.0
2017-06-07 15:20:00,44.13,44.16,44.12,44.14,96276.0,37.7565,37.7822,37.748,37.7651,96276.0
2017-06-07 15:25:00,44.14,44.18,44.12,44.15,180620.0,37.7651,37.7993,37.748,37.7736,180620.0
2017-06-07 15:30:00,44.16,44.21,44.15,44.21,160764.0,37.7822,37.825,37.7736,37.825,160764.0
2017-06-07 15:35:00,44.21,44.21,44.17,44.2,178578.0,37.825,37.825,37.7908,37.8164,178578.0
2017-06-07 15:40:00,44.2,44.2,44.15,44.19,220749.0,37.8164,37.8164,37.7736,37.8079,220749.0
2017-06-07 15:45:00,44.2,44.24,44.2,44.21,234821.0,37.8164,37.8506,37.8164,37.825,234821.0
2017-06-07 15:50:00,44.21,44.26,44.18,44.25,563589.0,37.825,37.8678,37.7993,37.8592,563589.0
2017-06-07 15:55:00,44.25,44.41,44.22,44.4,1577174.0,37.8592,37.9961,37.8335,37.9875,1577174.0
2017-06-08 09:30:00,44.0,44.17,44.0,44.06,253026.0,37.6453,37.7908,37.6453,37.6966,253026.0
2017-06-08 09:35:00,44.04,44.47,44.04,44.46,180318.0,37.6795,38.0474,37.6795,38.0389,180318.0
2017-06-08 09:40:00,44.48,44.52,44.35,44.5,109405.0,38.056,38.0902,37.9448,38.0731,109405.0
2017-06-08 09:45:00,44.53,44.6,44.32,44.33,166320.0,38.0988,38.1586,37.9191,37.9276,166320.0
2017-06-08 09:50:00,44.33,44.34,44.07,44.19,144859.0,37.9276,37.9362,37.7052,37.8079,144859.0
2017-06-08 09:55:00,44.2,44.46,44.19,44.41,114811.0,37.8164,38.0389,37.8079,37.9961,114811.0
2017-06-08 10:00:00,44.41,44.42,44.27,44.31,97632.0,37.9961,38.0046,37.8763,37.9105,97632.0
2017-06-08 10:05:00,44.31,44.35,44.18,44.23,158074.0,37.9105,37.9448,37.7993,37.8421,158074.0
2017-06-08 10:10:00,44.23,44.3,44.2,44.3,111271.0,37.8421,37.902,37.8164,37.902,111271.0
2017-06-08 10:15:00,44.3,44.41,44.2,44.4,75855.0,37.902,37.9961,37.8164,37.9875,75855.0
2017-06-08 10:20:00,44.39,44.4,44.25,44.36,92430.0,37.979,37.9875,37.8592,37.9533,92430.0
2017-06-08 10:25:00,44.36,44.37,44.27,44.3,50402.0,37.9533,37.9619,37.8763,37.902,50402.0
2017-06-08 10:30:00,44.29,44.36,44.2,44.21,87321.0,37.8934,37.9533,37.8164,37.825,87321.0
2017-06-08 10:35:00,44.21,44.24,44.11,44.24,115680.0,37.825,37.8506,37.7394,37.8506,115680.0
2017-06-08 10:40:00,44.24,44.43,44.24,44.37,73421.0,37.8506,38.0132,37.8506,37.9619,73421.0
2017-06-08 10:45:00,44.37,44.48,44.33,44.39,93352.0,37.9619,38.056,37.9276,37.979,93352.0
2017-06-08 10:50:00,44.38,44.4,44.28,44.31,65281.0,37.9704,37.9875,37.8849,37.9105,65281.0
2017-06-08 10:55:00,44.31,44.42,44.25,44.33,56494.0,37.9105,38.0046,37.8592,37.9276,56494.0
2017-06-08 11:00:00,44.34,44.41,44.33,44.36,59102.0,37.9362,37.9961,37.9276,37.9533,59102.0
2017-06-08 11:05:00,44.37,44.37,44.15,44.18,112304.0,37.9619,37.9619,37.7736,37.7993,112304.0
2017-06-08 11:10:00,44.19,44.21,44.01,44.06,92321.0,37.8079,37.825,37.6539,37.6966,92321.0
2017-06-08 11:15:00,44.06,44.12,43.9,44.09,199788.0,37.6966,37.748,37.5597,37.7223,199788.0
2017-06-08 11:20:00,44.1,44.21,44.09,44.16,87169.0,37.7309,37.825,37.7223,37.7822,87169.0
2017-06-08 11:25:00,44.15,44.2,44.07,44.08,47718.0,37.7736,37.8164,37.7052,37.7137,47718.0
2017-06-08 11:30:00,44.08,44.17,44.02,44.16,70134.0,37.7137,37.7908,37.6624,37.7822,70134.0
2017-06-08 11:35:00,44.16,44.23,44.09,44.1,75010.0,37.7822,37.8421,37.7223,37.7309,75010.0
2017-06-08 11:40:00,44.1,44.11,44.0,44.03,159033.0,37.7309,37.7394,37.6453,37.671,159033.0
2017-06-08 11:45:00,44.03,44.04,43.95,44.03,85314.0,37.671,37.6795,37.6025,37.671,85314.0
2017-06-08 11:50:00,44.03,44.08,43.98,44.03,80110.0,37.671,37.7137,37.6282,37.671,80110.0
2017-06-08 11:55:00,44.03,44.05,43.98,44.03,75851.0,37.671,37.6881,37.6282,37.671,75851.0
2017-06-08 12:00:00,44.03,44.05,43.95,44.0,87594.0,37.671,37.6881,37.6025,37.6453,87594.0
2017-06-08 12:05:00,44.01,44.02,43.97,44.0,69404.0,37.6539,37.6624,37.6196,37.6453,69404.0
2017-06-08 12:10:00,44.0,44.14,43.98,44.08,315156.0,37.6453,37.7651,37.6282,37.7137,315156.0
2017-06-08 12:15:00,44.08,44.22,44.08,44.21,111809.0,37.7137,37.8335,37.7137,37.825,111809.0
2017-06-08 12:20:00,44.21,44.21,44.14,44.2,93846.0,37.825,37.825,37.7651,37.8164,93846.0
2017-06-08 12:25:00,44.19,44.19,44.09,44.12,82052.0,37.8079,37.8079,37.7223,37.748,82052.0
2017-06-08 12:30:00,44.12,44.2,44.11,44.18,67074.0,37.748,37.8164,37.7394,37.7993,67074.0
2017-06-08 12:35:00,44.18,44.23,44.15,44.2,54331.0,37.7993,37.8421,37.7736,37.8164,54331.0
2017-06-08 12:40:00,44.2,44.2,44.16,44.18,43425.0,37.8164,37.8164,37.7822,37.7993,43425.0
2017-06-08 12:45:00,44.19,44.34,44.18,44.31,87418.0,37.8079,37.9362,37.7993,37.9105,87418.0
2017-06-08 12:50:00,44.32,44.34,44.28,44.34,51334.0,37.9191,37.9362,37.8849,37.9362,51334.0
2017-06-08 12:55:00,44.34,44.4,44.33,44.39,61001.0,37.9362,37.9875,37.9276,37.979,61001.0
2017-06-08 13:00:00,44.39,44.4,44.34,44.37,54556.0,37.979,37.9875,37.9362,37.9619,54556.0
2017-06-08 13:05:00,44.37,44.39,44.25,44.25,169017.0,37.9619,37.979,37.8592,37.8592,169017.0
2017-06-08 13:10:00,44.25,44.32,44.2,44.21,164853.0,37.8592,37.9191,37.8164,37.825,164853.0
2017-06-08 13:15:00,44.21,44.37,44.2,44.34,70193.0,37.825,37.9619,37.8164,37.9362,70193.0
2017-06-08 13:20:00,44.34,44.4,44.32,44.39,67845.0,37.9362,37.9875,37.9191,37.979,67845.0
2017-06-08 13:25:00,44.39,44.41,44.36,44.4,69469.0,37.979,37.9961,37.9533,37.9875,69469.0
2017-06-08 13:30:00,44.41,44.41,44.34,44.34,45863.0,37.9961,37.9961,37.9362,37.9362,45863.0
2017-06-08 13:35:00,44.34,44.35,44.28,44.32,99989.0,37.9362,37.9448,37.8849,37.9191,99989.0
2017-06-08 13:40:00,44.32,44.38,44.3,44.31,43253.0,37.9191,37.9704,37.902,37.9105,43253.0
2017-06-08 13:45:00,44.32,44.33,44.26,44.3,52651.0,37.9191,37.9276,37.8678,37.902,52651.0
2017-06-08 13:50:00,44.31,44.31,44.24,44.28,32288.0,37.9105,37.9105,37.8506,37.8849,32288.0
2017-06-08 13:55:00,44.28,44.31,44.25,44.29,37826.0,37.8849,37.9105,37.8592,37.8934,37826.0
2017-06-08 14:00:00,44.28,44.3,44.22,44.22,46649.0,37.8849,37.902,37.8335,37.8335,46649.0
2017-06-08 14:05:00,44.23,44.24,44.17,44.2,58357.0,37.8421,37.8506,37.7908,37.8164,58357.0
2017-06-08 14:10:00,44.21,44.25,44.18,44.19,72076.0,37.825,37.8592,37.7993,37.8079,72076.0
2017-06-08 14:15:00,44.2,44.22,44.16,44.18,47565.0,37.8164,37.8335,37.7822,37.7993,47565.0
2017-06-08 14:20:00,44.18,44.23,44.15,44.21,57038.0,37.7993,37.8421,37.7736,37.825,57038.0
2017-06-08 14:25:00,44.22,44.23,44.14,44.2,77416.0,37.8335,37.8421,37.7651,37.8164,77416.0
2017-06-08 14:30:00,44.2,44.27,44.2,44.23,102737.0,37.8164,37.8763,37.8164,37.8421,102737.0
2017-06-08 14:35:00,44.22,44.32,44.22,44.25,66829.0,37.8335,37.9191,37.8335,37.8592,66829.0
2017-06-08 14:40:00,44.26,44.27,44.22,44.26,86353.0,37.8678,37.8763,37.8335,37.8678,86353.0
2017-06-08 14:45:00,44.27,44.27,44.21,44.21,85545.0,37.8763,37.8763,37.825,37.825,85545.0
2017-06-08 14:50:00,44.21,44.25,44.16,44.2,77268.0,37.825,37.8592,37.7822,37.8164,77268.0
2017-06-08 14:55:00,44.21,44.25,44.2,44.21,38708.0,37.825,37.8592,37.8164,37.825,38708.0
2017-06-08 15:00:00,44.21,44.21,44.12,44.18,62016.0,37.825,37.825,37.748,37.7993,62016.0
2017-06-08 15:05:00,44.18,44.21,44.15,44.21,53051.0,37.7993,37.825,37.7736,37.825,53051.0
2017-06-08 15:10:00,44.21,44.21,44.19,44.2,56792.0,37.825,37.825,37.8079,37.8164,56792.0
2017-06-08 15:15:00,44.21,44.26,44.21,44.25,84093.0,37.825,37.8678,37.825,37.8592,84093.0
2017-06-08 15:20:00,44.26,44.26,44.2,44.23,68659.0,37.8678,37.8678,37.8164,37.8421,68659.0
2017-06-08 15:25:00,44.23,44.24,44.19,44.21,57040.0,37.8421,37.8506,37.8079,37.825,57040.0
2017-06-08 15:30:00,44.21,44.24,44.16,44.21,130614.0,37.825,37.8506,37.7822,37.825,130614.0
2017-06-08 15:35:00,44.21,44.24,44.16,44.18,132371.0,37.825,37.8506,37.7822,37.7993,132371.0
2017-06-08 15:40:00,44.18,44.19,44.12,44.12,125954.0,37.7993,37.8079,37.748,37.748,125954.0
2017-06-08 15:45:00,44.13,44.17,44.07,44.08,179174.0,37.7565,37.7908,37.7052,37.7137,179174.0
2017-06-08 15:50:00,44.08,44.12,44.05,44.07,290701.0,37.7137,37.748,37.6881,37.7052,290701.0
2017-06-08 15:55:00,44.06,44.17,44.05,44.15,810903.0,37.6966,37.7908,37.6881,37.7736,810903.0
2017-06-09 09:30:00,44.23,44.65,44.18,44.62,230776.0,37.8421,38.2014,37.7993,38.1758,230776.0
2017-06-09 09:35:00,44.64,44.73,44.56,44.65,103756.0,38.1929,38.2699,38.1244,38.2014,103756.0
2017-06-09 09:40:00,44.68,44.69,44.41,44.48,133233.0,38.2271,38.2357,37.9961,38.056,133233.0
2017-06-09 09:45:00,44.48,44.54,44.37,44.52,118213.0,38.056,38.1073,37.9619,38.0902,118213.0
2017-06-09 09:50:00,44.53,44.55,44.42,44.54,81905.0,38.0988,38.1159,38.0046,38.1073,81905.0
2017-06-09 09:55:00,44.54,44.57,44.42,44.47,73564.0,38.1073,38.133,38.0046,38.0474,73564.0
2017-06-09 10:00:00,44.47,44.48,44.26,44.31,135619.0,38.0474,38.056,37.8678,37.9105,135619.0
2017-06-09 10:05:00,44.33,44.35,44.23,44.27,27258.0,37.9276,37.9448,37.8421,37.8763,27258.0
2017-06-09 10:10:00,44.26,44.36,44.26,44.27,41429.0,37.8678,37.9533,37.8678,37.8763,41429.0
2017-06-09 10:15:00,44.28,44.35,44.26,44.31,54078.0,37.8849,37.9448,37.8678,37.9105,54078.0
2017-06-09 10:20:00,44.31,44.37,44.3,44.36,29029.0,37.9105,37.9619,37.902,37.9533,29029.0
2017-06-09 10:25:00,44.35,44.37,44.24,44.28,48879.0,37.9448,37.9619,37.8506,37.8849,48879.0
2017-06-09 10:30:00,44.28,44.36,44.27,44.32,88314.0,37.8849,37.9533,37.8763,37.9191,88314.0
2017-06-09 10:35:00,44.32,44.33,44.24,44.28,82536.0,37.9191,37.9276,37.8506,37.8849,82536.0
2017-06-09 10:40:00,44.27,44.28,44.2,44.25,111662.0,37.8763,37.8849,37.8164,37.8592,111662.0
2017-06-09 10:45:00,44.25,44.3,44.22,44.27,112003.0,37.8592,37.902,37.8335,37.8763,112003.0
2017-06-09 10:50:00,44.27,44.47,44.27,44.44,85543.0,37.8763,38.0474,37.8763,38.0218,85543.0
2017-06-09 10:55:00,44.44,44.54,44.4,44.47,56666.0,38.0218,38.1073,37.9875,38.0474,56666.0
2017-06-09 11:00:00,44.47,44.62,44.46,44.56,106593.0,38.0474,38.1758,38.0389,38.1244,106593.0
2017-06-09 11:05:00,44.56,44.75,44.53,44.72,181373.0,38.1244,38.287,38.0988,38.2613,181373.0
2017-06-09 11:10:00,44.72,44.76,44.63,44.65,81463.0,38.2613,38.2955,38.1843,38.2014,81463.0
2017-06-09 11:15:00,44.65,44.77,44.65,44.76,74460.0,38.2014,38.3041,38.2014,38.2955,74460.0
2017-06-09 11:20:00,44.77,44.81,44.74,44.77,125267.0,38.3041,38.3383,38.2784,38.3041,125267.0
2017-06-09 11:25:00,44.77,44.79,44.71,44.75,184927.0,38.3041,38.3212,38.2528,38.287,184927.0
2017-06-09 11:30:00,44.74,44.77,44.6,44.61,201987.0,38.2784,38.3041,38.1586,38.1672,201987.0
2017-06-09 11:35:00,44.6,44.64,44.55,44.57,92769.0,38.1586,38.1929,38.1159,38.133,92769.0
2017-06-09 11:40:00,44.58,44.64,44.55,44.63,40860.0,38.1415,38.1929,38.1159,38.1843,40860.0
2017-06-09 11:45:00,44.63,44.71,44.61,44.7,141810.0,38.1843,38.2528,38.1672,38.2442,141810.0
2017-06-09 11:50:00,44.71,44.76,44.69,44.72,190438.0,38.2528,38.2955,38.2357,38.2613,190438.0
2017-06-09 11:55:00,44.72,44.91,44.72,44.84,201849.0,38.2613,38.4239,38.2613,38.364,201849.0
2017-06-09 12:00:00,44.84,44.89,44.77,44.82,78794.0,38.364,38.4068,38.3041,38.3469,78794.0
2017-06-09 12:05:00,44.82,44.83,44.74,44.74,285582.0,38.3469,38.3554,38.2784,38.2784,285582.0
2017-06-09 12:10:00,44.74,44.76,44.65,44.68,55051.0,38.2784,38.2955,38.2014,38.2271,55051.0
2017-06-09 12:15:00,44.68,44.74,44.65,44.71,49018.0,38.2271,38.2784,38.2014,38.2528,49018.0
2017-06-09 12:20:00,44.7,44.75,44.65,44.65,59536.0,38.2442,38.287,38.2014,38.2014,59536.0
2017-06-09 12:25:00,44.66,44.69,44.59,44.65,42807.0,38.21,38.2357,38.1501,38.2014,42807.0
2017-06-09 12:30:00,44.64,44.7,44.62,44.62,70209.0,38.1929,38.2442,38.1758,38.1758,70209.0
2017-06-09 12:35:00,44.62,44.79,44.59,44.79,410366.0,38.1758,38.3212,38.1501,38.3212,410366.0
2017-06-09 12:40:00,44.8,44.81,44.74,44.77,85224.0,38.3298,38.3383,38.2784,38.3041,85224.0
2017-06-09 12:45:00,44.79,44.86,44.77,44.8,148531.0,38.3212,38.3811,38.3041,38.3298,148531.0
2017-06-09 12:50:00,44.81,44.84,44.79,44.8,117770.0,38.3383,38.364,38.3212,38.3298,117770.0
2017-06-09 12:55:00,44.8,44.81,44.72,44.79,74935.0,38.3298,38.3383,38.2613,38.3212,74935.0
2017-06-09 13:00:00,44.78,44.81,44.71,44.74,60855.0,38.3127,38.3383,38.2528,38.2784,60855.0
2017-06-09 13:05:00,44.74,44.78,44.71,44.77,54126.0,38.2784,38.3127,38.2528,38.3041,54126.0
2017-06-09 13:10:00,44.77,44.91,44.76,44.91,109269.0,38.3041,38.4239,38.2955,38.4239,109269.0
2017-06-09 13:15:00,44.91,44.92,44.81,44.87,118569.0,38.4239,38.4324,38.3383,38.3897,118569.0
2017-06-09 13:20:00,44.87,44.88,44.81,44.84,50181.0,38.3897,38.3982,38.3383,38.364,50181.0
2017-06-09 13:25:00,44.83,44.88,44.8,44.87,72542.0,38.3554,38.3982,38.3298,38.3897,72542.0
2017-06-09 13:30:00,44.87,44.91,44.84,44.9,105336.0,38.3897,38.4239,38.364,38.4153,105336.0
2017-06-09 13:35:00,44.9,44.94,44.89,44.93,97174.0,38.4153,38.4495,38.4068,38.441,97174.0
2017-06-09 13:40:00,44.93,44.93,44.8,44.86,75853.0,38.441,38.441,38.3298,38.3811,75853.0
2017-06-09 13:45:00,44.87,44.88,44.8,44.81,139291.0,38.3897,38.3982,38.3298,38.3383,139291.0
2017-06-09 13:50:00,44.81,44.87,44.78,44.87,90229.0,38.3383,38.3897,38.3127,38.3897,90229.0
2017-06-09 13:55:00,44.88,44.91,44.81,44.9,63844.0,38.3982,38.4239,38.3383,38.4153,63844.0
2017-06-09 14:00:00,44.89,44.92,44.78,44.79,62957.0,38.4068,38.4324,38.3127,38.3212,62957.0
2017-06-09 14:05:00,44.79,44.83,44.76,44.76,71619.0,38.3212,38.3554,38.2955,38.2955,71619.0
2017-06-09 14:10:00,44.77,44.91,44.76,44.89,124463.0,38.3041,38.4239,38.2955,38.4068,124463.0
2017-06-09 14:15:00,44.89,44.95,44.81,44.87,112872.0,38.4068,38.4581,38.3383,38.3897,112872.0
2017-06-09 14:20:00,44.88,44.92,44.85,44.86,75460.0,38.3982,38.4324,38.3725,38.3811,75460.0
2017-06-09 14:25:00,44.85,44.92,44.83,44.91,78289.0,38.3725,38.4324,38.3554,38.4239,78289.0
2017-06-09 14:30:00,44.91,44.98,44.91,44.96,110277.0,38.4239,38.4838,38.4239,38.4667,110277.0
2017-06-09 14:35:00,44.97,45.01,44.89,44.94,282087.0,38.4752,38.5094,38.4068,38.4495,282087.0
2017-06-09 14:40:00,44.94,45.16,44.92,45.16,193766.0,38.4495,38.6378,38.4324,38.6378,193766.0
2017-06-09 14:45:00,45.16,45.26,45.07,45.23,408198.0,38.6378,38.7233,38.5608,38.6977,408198.0
2017-06-09 14:50:00,45.22,45.26,44.84,44.87,194334.0,38.6891,38.7233,38.364,38.3897,194334.0
2017-06-09 14:55:00,44.87,44.88,44.62,44.73,155934.0,38.3897,38.3982,38.1758,38.2699,155934.0
2017-06-09 15:00:00,44.73,44.8,44.57,44.61,140714.0,38.2699,38.3298,38.133,38.1672,140714.0
2017-06-09 15:05:00,44.62,44.75,44.61,44.69,97640.0,38.1758,38.287,38.1672,38.2357,97640.0
2017-06-09 15:10:00,44.68,44.77,44.67,44.77,95357.0,38.2271,38.3041,38.2185,38.3041,95357.0
2017-06-09 15:15:00,44.78,44.86,44.65,44.85,109909.0,38.3127,38.3811,38.2014,38.3725,109909.0
2017-06-09 15:20:00,44.86,45.1,44.85,44.98,161219.0,38.3811,38.5864,38.3725,38.4838,161219.0
2017-06-09 15:25:00,44.99,45.1,44.95,45.04,192369.0,38.4923,38.5864,38.4581,38.5351,192369.0
2017-06-09 15:30:00,45.05,45.05,44.92,44.94,208849.0,38.5437,38.5437,38.4324,38.4495,208849.0
2017-06-09 15:35:00,44.93,44.94,44.84,44.84,208460.0,38.441,38.4495,38.364,38.364,208460.0
2017-06-09 15:40:00,44.86,44.86,44.73,44.83,187270.0,38.3811,38.3811,38.2699,38.3554,187270.0
2017-06-09 15:45:00,44.83,44.88,44.81,44.83,248639.0,38.3554,38.3982,38.3383,38.3554,248639.0
2017-06-09 15:50:00,44.83,44.89,44.78,44.8,355407.0,38.3554,38.4068,38.3127,38.3298,355407.0
2017-06-09 15:55:00,44.81,44.87,44.77,44.85,643182.0,38.3383,38.3897,38.3041,38.3725,643182.0
2017-06-12 09:30:00,45.39,45.6,45.3,45.5,244883.0,38.8346,39.0142,38.7576,38.9287,244883.0
2017-06-12 09:35:00,45.48,45.63,45.33,45.61,316212.0,38.9116,39.0399,38.7832,39.0228,316212.0
2017-06-12 09:40:00,45.6,45.6,45.29,45.49,180907.0,39.0142,39.0142,38.749,38.9201,180907.0
2017-06-12 09:45:00,45.49,45.54,45.3,45.37,331385.0,38.9201,38.9629,38.7576,38.8174,331385.0
2017-06-12 09:50:00,45.37,45.56,45.22,45.34,171164.0,38.8174,38.98,38.6891,38.7918,171164.0
2017-06-12 09:55:00,45.34,45.47,45.18,45.34,113611.0,38.7918,38.903,38.6549,38.7918,113611.0
2017-06-12 10:00:00,45.33,45.34,45.04,45.21,90402.0,38.7832,38.7918,38.5351,38.6805,90402.0
2017-06-12 10:05:00,45.22,45.37,45.18,45.32,150930.0,38.6891,38.8174,38.6549,38.7747,150930.0
2017-06-12 10:10:00,45.33,45.38,45.17,45.28,184692.0,38.7832,38.826,38.6463,38.7404,184692.0
2017-06-12 10:15:00,45.28,45.42,45.22,45.32,100616.0,38.7404,38.8602,38.6891,38.7747,100616.0
2017-06-12 10:20:00,45.32,45.45,45.29,45.39,112061.0,38.7747,38.8859,38.749,38.8346,112061.0
2017-06-12 10:25:00,45.38,45.57,45.37,45.55,106065.0,38.826,38.9886,38.8174,38.9714,106065.0
2017-06-12 10:30:00,45.56,45.56,45.39,45.43,75928.0,38.98,38.98,38.8346,38.8688,75928.0
2017-06-12 10:35:00,45.42,45.46,45.21,45.26,97550.0,38.8602,38.8944,38.6805,38.7233,97550.0
2017-06-12 10:40:00,45.26,45.39,45.21,45.28,52534.0,38.7233,38.8346,38.6805,38.7404,52534.0
2017-06-12 10:45:00,45.28,45.31,45.07,45.18,96059.0,38.7404,38.7661,38.5608,38.6549,96059.0
2017-06-12 10:50:00,45.17,45.25,45.14,45.22,79701.0,38.6463,38.7148,38.6207,38.6891,79701.0
2017-06-12 10:55:00,45.22,45.23,45.11,45.18,95806.0,38.6891,38.6977,38.595,38.6549,95806.0
2017-06-12 11:00:00,45.18,45.25,45.14,45.18,64335.0,38.6549,38.7148,38.6207,38.6549,64335.0
2017-06-12 11:05:00,45.18,45.22,44.97,45.01,138403.0,38.6549,38.6891,38.4752,38.5094,138403.0
2017-06-12 11:10:00,45.01,45.12,45.0,45.01,73644.0,38.5094,38.6035,38.5009,38.5094,73644.0
2017-06-12 11:15:00,45.0,45.1,44.94,44.96,77867.0,38.5009,38.5864,38.4495,38.4667,77867.0
2017-06-12 11:20:00,44.97,45.03,44.92,45.01,118588.0,38.4752,38.5265,38.4324,38.5094,118588.0
2017-06-12 11:25:00,45.01,45.11,44.94,45.09,84395.0,38.5094,38.595,38.4495,38.5779,84395.0
2017-06-12 11:30:00,45.08,45.17,45.06,45.11,169601.0,38.5693,38.6463,38.5522,38.595,169601.0
2017-06-12 11:35:00,45.11,45.11,45.03,45.11,78689.0,38.595,38.595,38.5265,38.595,78689.0
2017-06-12 11:40:00,45.12,45.17,45.07,45.1,137592.0,38.6035,38.6463,38.5608,38.5864,137592.0
2017-06-12 11:45:00,45.1,45.21,45.1,45.2,733823.0,38.5864,38.6805,38.5864,38.672,733823.0
2017-06-12 11:50:00,45.2,45.22,45.14,45.21,83302.0,38.672,38.6891,38.6207,38.6805,83302.0
2017-06-12 11:55:00,45.2,45.27,45.15,45.21,100496.0,38.672,38.7319,38.6292,38.6805,100496.0
2017-06-12 12:00:00,45.22,45.22,45.14,45.15,59514.0,38.6891,38.6891,38.6207,38.6292,59514.0
2017-06-12 12:05:00,45.15,45.2,45.06,45.07,86803.0,38.6292,38.672,38.5522,38.5608,86803.0
2017-06-12 12:10:00,45.07,45.07,44.91,44.93,104856.0,38.5608,38.5608,38.4239,38.441,104856.0
2017-06-12 12:15:00,44.93,44.96,44.82,44.94,154707.0,38.441,38.4667,38.3469,38.4495,154707.0
2017-06-12 12:20:00,44.94,45.03,44.93,44.99,44325.0,38.4495,38.5265,38.441,38.4923,44325.0
2017-06-12 12:25:00,45.0,45.04,44.94,44.96,53370.0,38.5009,38.5351,38.4495,38.4667,53370.0
2017-06-12 12:30:00,44.96,45.0,44.88,44.93,157561.0,38.4667,38.5009,38.3982,38.441,157561.0
2017-06-12 12:35:00,44.92,44.97,44.87,44.88,66106.0,38.4324,38.4752,38.3897,38.3982,66106.0
2017-06-12 12:40:00,44.88,44.88,44.73,44.75,187876.0,38.3982,38.3982,38.2699,38.287,187876.0
2017-06-12 12:45:00,44.75,44.76,44.69,44.72,50502.0,38.287,38.2955,38.2357,38.2613,50502.0
2017-06-12 12:50:00,44.71,44.75,44.68,44.72,69306.0,38.2528,38.287,38.2271,38.2613,69306.0
2017-06-12 12:55:00,44.73,44.78,44.69,44.69,63124.0,38.2699,38.3127,38.2357,38.2357,63124.0
2017-06-12 13:00:00,44.69,44.78,44.69,44.76,47735.0,38.2357,38.3127,38.2357,38.2955,47735.0
2017-06-12 13:05:00,44.76,44.81,44.74,44.77,78945.0,38.2955,38.3383,38.2784,38.3041,78945.0
2017-06-12 13:10:00,44.78,44.78,44.72,44.73,39085.0,38.3127,38.3127,38.2613,38.2699,39085.0
2017-06-12 13:15:00,44.74,44.81,44.74,44.8,58326.0,38.2784,38.3383,38.2784,38.3298,58326.0
2017-06-12 13:20:00,44.8,44.82,44.76,44.79,50586.0,38.3298,38.3469,38.2955,38.3212,50586.0
2017-06-12 13:25:00,44.79,44.83,44.78,44.78,44541.0,38.3212,38.3554,38.3127,38.3127,44541.0
2017-06-12 13:30:00,44.79,44.87,44.77,44.87,83021.0,38.3212,38.3897,38.3041,38.3897,83021.0
2017-06-12 13:35:00,44.87,44.88,44.79,44.83,41629.0,38.3897,38.3982,38.3212,38.3554,41629.0
2017-06-12 13:40:00,44.84,44.87,44.79,44.84,50879.0,38.364,38.3897,38.3212,38.364,50879.0
2017-06-12 13:45:00,44.84,44.86,44.78,44.81,47489.0,38.364,38.3811,38.3127,38.3383,47489.0
2017-06-12 13:50:00,44.8,44.87,44.8,44.87,47515.0,38.3298,38.3897,38.3298,38.3897,47515.0
2017-06-12 13:55:00,44.86,44.87,44.79,44.84,49286.0,38.3811,38.3897,38.3212,38.364,49286.0
2017-06-12 14:00:00,44.84,44.88,44.8,44.85,52198.0,38.364,38.3982,38.3298,38.3725,52198.0
2017-06-12 14:05:00,44.85,44.93,44.82,44.92,47046.0,38.3725,38.441,38.3469,38.4324,47046.0
2017-06-12 14:10:00,44.91,44.92,44.85,44.87,58167.0,38.4239,38.4324,38.3725,38.3897,58167.0
2017-06-12 14:15:00,44.87,44.88,44.81,44.86,43682.0,38.3897,38.3982,38.3383,38.3811,43682.0
2017-06-12 14:20:00,44.86,44.88,44.8,44.87,65660.0,38.3811,38.3982,38.3298,38.3897,65660.0
2017-06-12 14:25:00,44.87,44.88,44.76,44.82,67819.0,38.3897,38.3982,38.2955,38.3469,67819.0
2017-06-12 14:30:00,44.82,44.84,44.72,44.76,64165.0,38.3469,38.364,38.2613,38.2955,64165.0
2017-06-12 14:35:00,44.76,44.79,44.67,44.72,43327.0,38.2955,38.3212,38.2185,38.2613,43327.0
2017-06-12 14:40:00,44.72,44.8,44.72,44.76,66019.0,38.2613,38.3298,38.2613,38.2955,66019.0
2017-06-12 14:45:00,44.76,44.81,44.74,44.8,49954.0,38.2955,38.3383,38.2784,38.3298,49954.0
2017-06-12 14:50:00,44.79,44.84,44.76,44.84,47437.0,38.3212,38.364,38.2955,38.364,47437.0
2017-06-12 14:55:00,44.84,44.86,44.77,44.85,56323.0,38.364,38.3811,38.3041,38.3725,56323.0
2017-06-12 15:00:00,44.86,44.89,44.83,44.84,56414.0,38.3811,38.4068,38.3554,38.364,56414.0
2017-06-12 15:05:00,44.84,44.94,44.84,44.92,93581.0,38.364,38.4495,38.364,38.4324,93581.0
2017-06-12 15:10:00,44.92,45.01,44.91,44.97,69817.0,38.4324,38.5094,38.4239,38.4752,69817.0
2017-06-12 15:15:00,44.98,45.03,44.94,44.99,89661.0,38.4838,38.5265,38.4495,38.4923,89661.0
2017-06-12 15:20:00,45.0,45.01,44.97,45.0,93288.0,38.5009,38.5094,38.4752,38.5009,93288.0
2017-06-12 15:25:00,45.0,45.01,44.93,44.96,63696.0,38.5009,38.5094,38.441,38.4667,63696.0
2017-06-12 15:30:00,44.97,44.99,44.94,44.97,74903.0,38.4752,38.4923,38.4495,38.4752,74903.0
2017-06-12 15:35:00,44.97,45.01,44.91,44.91,143650.0,38.4752,38.5094,38.4239,38.4239,143650.0
2017-06-12 15:40:00,44.91,44.93,44.84,44.9,128270.0,38.4239,38.441,38.364,38.4153,128270.0
2017-06-12 15:45:00,44.89,44.94,44.86,44.93,154812.0,38.4068,38.4495,38.3811,38.441,154812.0
2017-06-12 15:50:00,44.93,44.95,44.88,44.9,259506.0,38.441,38.4581,38.3982,38.4153,259506.0
2017-06-12 15:55:00,44.9,44.91,44.84,44.91,490962.0,38.4153,38.4239,38.364,38.4239,490962.0
2017-06-13 09:30:00,44.98,45.2,44.91,44.93,104054.0,38.4838,38.672,38.4239,38.441,104054.0
2017-06-13 09:35:00,44.92,45.2,44.92,45.11,115667.0,38.4324,38.672,38.4324,38.595,115667.0
2017-06-13 09:40:00,45.14,45.19,44.98,44.99,132799.0,38.6207,38.6634,38.4838,38.4923,132799.0
2017-06-13 09:45:00,45.0,45.11,44.86,44.92,92981.0,38.5009,38.595,38.3811,38.4324,92981.0
2017-06-13 09:50:00,44.93,45.03,44.8,45.02,75076.0,38.441,38.5265,38.3298,38.518,75076.0
2017-06-13 09:55:00,45.01,45.07,44.95,45.0,71015.0,38.5094,38.5608,38.4581,38.5009,71015.0
2017-06-13 10:00:00,45.0,45.02,44.87,44.98,54313.0,38.5009,38.518,38.3897,38.4838,54313.0
2017-06-13 10:05:00,44.98,44.98,44.89,44.91,56196.0,38.4838,38.4838,38.4068,38.4239,56196.0
2017-06-13 10:10:00,44.92,44.99,44.91,44.93,107113.0,38.4324,38.4923,38.4239,38.441,107113.0
2017-06-13 10:15:00,44.94,45.01,44.92,44.99,65756.0,38.4495,38.5094,38.4324,38.4923,65756.0
2017-06-13 10:20:00,44.97,45.04,44.96,45.0,56488.0,38.4752,38.5351,38.4667,38.5009,56488.0
2017-06-13 10:25:00,45.01,45.04,44.97,45.01,49024.0,38.5094,38.5351,38.4752,38.5094,49024.0
2017-06-13 10:30:00,45.02,45.03,44.96,44.97,55692.0,38.518,38.5265,38.4667,38.4752,55692.0
2017-06-13 10:35:00,44.97,45.03,44.93,45.01,54914.0,38.4752,38.5265,38.441,38.5094,54914.0
2017-06-13 10:40:00,45.01,45.07,44.97,45.04,80059.0,38.5094,38.5608,38.4752,38.5351,80059.0
2017-06-13 10:45:00,45.04,45.21,45.03,45.21,120828.0,38.5351,38.6805,38.5265,38.6805,120828.0
2017-06-13 10:50:00,45.22,45.26,45.18,45.24,48556.0,38.6891,38.7233,38.6549,38.7062,48556.0
2017-06-13 10:55:00,45.24,45.26,45.12,45.12,106700.0,38.7062,38.7233,38.6035,38.6035,106700.0
2017-06-13 11:00:00,45.12,45.26,45.12,45.21,154797.0,38.6035,38.7233,38.6035,38.6805,154797.0
2017-06-13 11:05:00,45.2,45.23,45.12,45.19,60152.0,38.672,38.6977,38.6035,38.6634,60152.0
2017-06-13 11:10:00,45.2,45.23,45.16,45.22,89086.0,38.672,38.6977,38.6378,38.6891,89086.0
2017-06-13 11:15:00,45.22,45.26,45.2,45.25,100843.0,38.6891,38.7233,38.672,38.7148,100843.0
2017-06-13 11:20:00,45.24,45.37,45.23,45.28,118738.0,38.7062,38.8174,38.6977,38.7404,118738.0
2017-06-13 11:25:00,45.28,45.46,45.27,45.43,115265.0,38.7404,38.8944,38.7319,38.8688,115265.0
2017-06-13 11:30:00,45.43,45.5,45.4,45.46,76406.0,38.8688,38.9287,38.8431,38.8944,76406.0
2017-06-13 11:35:00,45.45,45.63,45.45,45.57,218010.0,38.8859,39.0399,38.8859,38.9886,218010.0
2017-06-13 11:40:00,45.58,45.8,45.51,45.75,209940.0,38.9971,39.1853,38.9372,39.1426,209940.0
2017-06-13 11:45:00,45.74,45.84,45.69,45.71,121360.0,39.134,39.2196,39.0912,39.1083,121360.0
2017-06-13 11:50:00,45.7,45.77,45.67,45.71,95350.0,39.0998,39.1597,39.0741,39.1083,95350.0
2017-06-13 11:55:00,45.71,45.73,45.49,45.5,126621.0,39.1083,39.1254,38.9201,38.9287,126621.0
2017-06-13 12:00:00,45.49,45.53,45.43,45.51,85185.0,38.9201,38.9543,38.8688,38.9372,85185.0
2017-06-13 12:05:00,45.51,45.52,45.42,45.48,96716.0,38.9372,38.9458,38.8602,38.9116,96716.0
2017-06-13 12:10:00,45.47,45.48,45.42,45.44,69376.0,38.903,38.9116,38.8602,38.8773,69376.0
2017-06-13 12:15:00,45.46,45.58,45.46,45.58,56789.0,38.8944,38.9971,38.8944,38.9971,56789.0
2017-06-13 12:20:00,45.58,45.65,45.57,45.61,44134.0,38.9971,39.057,38.9886,39.0228,44134.0
2017-06-13 12:25:00,45.61,45.69,45.61,45.66,57171.0,39.0228,39.0912,39.0228,39.0656,57171.0
2017-06-13 12:30:00,45.66,45.66,45.58,45.62,44388.0,39.0656,39.0656,38.9971,39.0313,44388.0
2017-06-13 12:35:00,45.62,45.66,45.58,45.59,101394.0,39.0313,39.0656,38.9971,39.0057,101394.0
2017-06-13 12:40:00,45.59,45.6,45.49,45.5,89863.0,39.0057,39.0142,38.9201,38.9287,89863.0
2017-06-13 12:45:00,45.51,45.51,45.44,45.44,48838.0,38.9372,38.9372,38.8773,38.8773,48838.0
2017-06-13 12:50:00,45.44,45.46,45.37,45.4,35236.0,38.8773,38.8944,38.8174,38.8431,35236.0
2017-06-13 12:55:00,45.41,45.46,45.39,45.45,30941.0,38.8517,38.8944,38.8346,38.8859,30941.0
2017-06-13 13:00:00,45.45,45.51,45.44,45.51,40321.0,38.8859,38.9372,38.8773,38.9372,40321.0
2017-06-13 13:05:00,45.54,45.63,45.53,45.63,66665.0,38.9629,39.0399,38.9543,39.0399,66665.0
2017-06-13 13:10:00,45.63,45.73,45.63,45.71,67215.0,39.0399,39.1254,39.0399,39.1083,67215.0
2017-06-13 13:15:00,45.72,45.73,45.64,45.68,38877.0,39.1169,39.1254,39.0484,39.0827,38877.0
2017-06-13 13:20:00,45.68,45.72,45.63,45.7,50390.0,39.0827,39.1169,39.0399,39.0998,50390.0
2017-06-13 13:25:00,45.7,45.75,45.69,45.74,50642.0,39.0998,39.1426,39.0912,39.134,50642.0
2017-06-13 13:30:00,45.74,45.78,45.71,45.73,61073.0,39.134,39.1682,39.1083,39.1254,61073.0
2017-06-13 13:35:00,45.73,45.75,45.7,45.73,46863.0,39.1254,39.1426,39.0998,39.1254,46863.0
2017-06-13 13:40:00,45.73,45.73,45.64,45.65,38847.0,39.1254,39.1254,39.0484,39.057,38847.0
2017-06-13 13:45:00,45.66,45.72,45.64,45.7,53521.0,39.0656,39.1169,39.0484,39.0998,53521.0
2017-06-13 13:50:00,45.71,45.76,45.7,45.74,63961.0,39.1083,39.1511,39.0998,39.134,63961.0
2017-06-13 13:55:00,45.74,45.75,45.65,45.69,189606.0,39.134,39.1426,39.057,39.0912,189606.0
2017-06-13 14:00:00,45.7,45.72,45.64,45.67,105623.0,39.0998,39.1169,39.0484,39.0741,105623.0
2017-06-13 14:05:00,45.66,45.73,45.62,45.71,110978.0,39.0656,39.1254,39.0313,39.1083,110978.0
2017-06-13 14:10:00,45.73,45.78,45.68,45.76,82703.0,39.1254,39.1682,39.0827,39.1511,82703.0
2017-06-13 14:15:00,45.75,45.94,45.74,45.93,117169.0,39.1426,39.3051,39.134,39.2966,117169.0
2017-06-13 14:20:00,45.93,46.08,45.85,46.05,207878.0,39.2966,39.4249,39.2281,39.3992,207878.0
2017-06-13 14:25:00,46.05,46.06,45.97,46.01,175990.0,39.3992,39.4078,39.3308,39.365,175990.0
2017-06-13 14:30:00,46.0,46.05,45.99,46.05,109806.0,39.3565,39.3992,39.3479,39.3992,109806.0
2017-06-13 14:35:00,46.05,46.12,46.03,46.08,69377.0,39.3992,39.4591,39.3821,39.4249,69377.0
2017-06-13 14:40:00,46.07,46.08,46.01,46.01,49043.0,39.4163,39.4249,39.365,39.365,49043.0
2017-06-13 14:45:00,46.02,46.06,45.99,46.0,69334.0,39.3736,39.4078,39.3479,39.3565,69334.0
2017-06-13 14:50:00,46.0,46.04,46.0,46.04,43473.0,39.3565,39.3907,39.3565,39.3907,43473.0
2017-06-13 14:55:00,46.03,46.04,45.98,46.01,53244.0,39.3821,39.3907,39.3393,39.365,53244.0
2017-06-13 15:00:00,46.0,46.03,45.97,46.01,68218.0,39.3565,39.3821,39.3308,39.365,68218.0
2017-06-13 15:05:00,46.01,46.07,45.98,46.05,78495.0,39.365,39.4163,39.3393,39.3992,78495.0
2017-06-13 15:10:00,46.05,46.18,46.04,46.16,206501.0,39.3992,39.5105,39.3907,39.4933,206501.0
2017-06-13 15:15:00,46.15,46.16,46.09,46.1,101518.0,39.4848,39.4933,39.4335,39.442,101518.0
2017-06-13 15:20:00,46.11,46.13,46.01,46.01,103217.0,39.4506,39.4677,39.365,39.365,103217.0
2017-06-13 15:25:00,46.01,46.04,45.97,46.03,89908.0,39.365,39.3907,39.3308,39.3821,89908.0
2017-06-13 15:30:00,46.03,46.07,45.9,45.92,136497.0,39.3821,39.4163,39.2709,39.288,136497.0
2017-06-13 15:35:00,45.91,45.93,45.8,45.82,183324.0,39.2795,39.2966,39.1853,39.2025,183324.0
2017-06-13 15:40:00,45.83,45.88,45.8,45.83,216309.0,39.211,39.2538,39.1853,39.211,216309.0
2017-06-13 15:45:00,45.84,45.92,45.75,45.78,366544.0,39.2196,39.288,39.1426,39.1682,366544.0
2017-06-13 15:50:00,45.78,45.89,45.73,45.74,326949.0,39.1682,39.2623,39.1254,39.134,326949.0
2017-06-13 15:55:00,45.74,45.87,45.73,45.85,778529.0,39.134,39.2452,39.1254,39.2281,778529.0
2017-06-14 09:30:00,45.67,45.69,45.36,45.47,144272.0,39.0741,39.0912,38.8089,38.903,144272.0
2017-06-14 09:35:00,45.47,45.56,45.39,45.53,93669.0,38.903,38.98,38.8346,38.9543,93669.0
2017-06-14 09:40:00,45.53,45.54,45.42,45.45,69548.0,38.9543,38.9629,38.8602,38.8859,69548.0
2017-06-14 09:45:00,45.44,45.45,45.3,45.35,108339.0,38.8773,38.8859,38.7576,38.8003,108339.0
2017-06-14 09:50:00,45.34,45.48,45.29,45.4,59940.0,38.7918,38.9116,38.749,38.8431,59940.0
2017-06-14 09:55:00,45.4,45.41,45.25,45.28,56053.0,38.8431,38.8517,38.7148,38.7404,56053.0
2017-06-14 10:00:00,45.29,45.34,45.27,45.28,38853.0,38.749,38.7918,38.7319,38.7404,38853.0
2017-06-14 10:05:00,45.29,45.44,45.26,45.34,63369.0,38.749,38.8773,38.7233,38.7918,63369.0
2017-06-14 10:10:00,45.34,45.39,45.3,45.32,41662.0,38.7918,38.8346,38.7576,38.7747,41662.0
2017-06-14 10:15:00,45.32,45.4,45.3,45.4,85574.0,38.7747,38.8431,38.7576,38.8431,85574.0
2017-06-14 10:20:00,45.41,45.42,45.35,45.37,62245.0,38.8517,38.8602,38.8003,38.8174,62245.0
2017-06-14 10:25:00,45.36,45.48,45.3,45.38,71617.0,38.8089,38.9116,38.7576,38.826,71617.0
2017-06-14 10:30:00,45.38,45.5,45.01,45.13,197544.0,38.826,38.9287,38.5094,38.6121,197544.0
2017-06-14 10:35:00,45.16,45.17,45.0,45.0,99490.0,38.6378,38.6463,38.5009,38.5009,99490.0
2017-06-14 10:40:00,45.0,45.0,44.74,44.76,170675.0,38.5009,38.5009,38.2784,38.2955,170675.0
2017-06-14 10:45:00,44.77,44.81,44.47,44.54,216006.0,38.3041,38.3383,38.0474,38.1073,216006.0
2017-06-14 10:50:00,44.56,44.72,44.52,44.63,153130.0,38.1244,38.2613,38.0902,38.1843,153130.0
2017-06-14 10:55:00,44.63,44.72,44.57,44.63,129489.0,38.1843,38.2613,38.133,38.1843,129489.0
2017-06-14 11:00:00,44.63,44.71,44.6,44.65,85583.0,38.1843,38.2528,38.1586,38.2014,85583.0
2017-06-14 11:05:00,44.65,44.67,44.44,44.45,107725.0,38.2014,38.2185,38.0218,38.0303,107725.0
2017-06-14 11:10:00,44.45,44.47,44.26,44.28,224566.0,38.0303,38.0474,37.8678,37.8849,224566.0
2017-06-14 11:15:00,44.28,44.47,44.23,44.46,187442.0,37.8849,38.0474,37.8421,38.0389,187442.0
2017-06-14 11:20:00,44.46,44.63,44.42,44.53,118156.0,38.0389,38.1843,38.0046,38.0988,118156.0
2017-06-14 11:25:00,44.54,44.62,44.45,44.48,550308.0,38.1073,38.1758,38.0303,38.056,550308.0
2017-06-14 11:30:00,44.47,44.6,44.45,44.57,106024.0,38.0474,38.1586,38.0303,38.133,106024.0
2017-06-14 11:35:00,44.57,44.66,44.55,44.6,235102.0,38.133,38.21,38.1159,38.1586,235102.0
2017-06-14 11:40:00,44.6,44.63,44.53,44.58,103643.0,38.1586,38.1843,38.0988,38.1415,103643.0
2017-06-14 11:45:00,44.57,44.59,44.5,44.52,85619.0,38.133,38.1501,38.0731,38.0902,85619.0
2017-06-14 11:50:00,44.51,44.51,44.41,44.43,53715.0,38.0816,38.0816,37.9961,38.0132,53715.0
2017-06-14 11:55:00,44.42,44.48,44.4,44.41,67179.0,38.0046,38.056,37.9875,37.9961,67179.0
2017-06-14 12:00:00,44.4,44.49,44.39,44.45,84265.0,37.9875,38.0645,37.979,38.0303,84265.0
2017-06-14 12:05:00,44.45,44.45,44.34,44.34,79915.0,38.0303,38.0303,37.9362,37.9362,79915.0
2017-06-14 12:10:00,44.36,44.45,44.36,44.43,95040.0,37.9533,38.0303,37.9533,38.0132,95040.0
2017-06-14 12:15:00,44.43,44.52,44.39,44.48,79883.0,38.0132,38.0902,37.979,38.056,79883.0
2017-06-14 12:20:00,44.47,44.48,44.42,44.43,49974.0,38.0474,38.056,38.0046,38.0132,49974.0
2017-06-14 12:25:00,44.44,44.45,44.35,44.37,65681.0,38.0218,38.0303,37.9448,37.9619,65681.0
2017-06-14 12:30:00,44.37,44.57,44.36,44.55,102949.0,37.9619,38.133,37.9533,38.1159,102949.0
2017-06-14 12:35:00,44.55,44.55,44.42,44.44,83976.0,38.1159,38.1159,38.0046,38.0218,83976.0
2017-06-14 12:40:00,44.44,44.51,44.43,44.43,66110.0,38.0218,38.0816,38.0132,38.0132,66110.0
2017-06-14 12:45:00,44.43,44.46,44.41,44.42,45658.0,38.0132,38.0389,37.9961,38.0046,45658.0
2017-06-14 12:50:00,44.42,44.52,44.41,44.48,45980.0,38.0046,38.0902,37.9961,38.056,45980.0
2017-06-14 12:55:00,44.48,44.52,44.46,44.47,67240.0,38.056,38.0902,38.0389,38.0474,67240.0
2017-06-14 13:00:00,44.48,44.54,44.46,44.5,72031.0,38.056,38.1073,38.0389,38.0731,72031.0
2017-06-14 13:05:00,44.5,44.56,44.48,44.55,45018.0,38.0731,38.1244,38.056,38.1159,45018.0
2017-06-14 13:10:00,44.55,44.59,44.52,44.53,72172.0,38.1159,38.1501,38.0902,38.0988,72172.0
2017-06-14 13:15:00,44.52,44.54,44.42,44.42,77616.0,38.0902,38.1073,38.0046,38.0046,77616.0
2017-06-14 13:20:00,44.42,44.46,44.4,44.41,71047.0,38.0046,38.0389,37.9875,37.9961,71047.0
2017-06-14 13:25:00,44.4,44.4,44.3,44.31,96308.0,37.9875,37.9875,37.902,37.9105,96308.0
2017-06-14 13:30:00,44.3,44.36,44.28,44.33,122919.0,37.902,37.9533,37.8849,37.9276,122919.0
2017-06-14 13:35:00,44.33,44.34,44.3,44.31,60266.0,37.9276,37.9362,37.902,37.9105,60266.0
2017-06-14 13:40:00,44.31,44.4,44.28,44.4,77316.0,37.9105,37.9875,37.8849,37.9875,77316.0
2017-06-14 13:45:00,44.39,44.44,44.38,44.39,65623.0,37.979,38.0218,37.9704,37.979,65623.0
2017-06-14 13:50:00,44.39,44.4,44.27,44.29,91346.0,37.979,37.9875,37.8763,37.8934,91346.0
2017-06-14 13:55:00,44.3,44.37,44.3,44.37,48568.0,37.902,37.9619,37.902,37.9619,48568.0
2017-06-14 14:00:00,44.36,44.36,44.22,44.3,106842.0,37.9533,37.9533,37.8335,37.902,106842.0
2017-06-14 14:05:00,44.3,44.41,44.25,44.26,130302.0,37.902,37.9961,37.8592,37.8678,130302.0
2017-06-14 14:10:00,44.26,44.35,44.2,44.34,168395.0,37.8678,37.9448,37.8164,37.9362,168395.0
2017-06-14 14:15:00,44.35,44.35,44.19,44.2,127599.0,37.9448,37.9448,37.8079,37.8164,127599.0
2017-06-14 14:20:00,44.2,44.27,44.19,44.26,89671.0,37.8164,37.8763,37.8079,37.8678,89671.0
2017-06-14 14:25:00,44.25,44.34,44.24,44.34,123880.0,37.8592,37.9362,37.8506,37.9362,123880.0
2017-06-14 14:30:00,44.34,44.4,44.3,44.31,133858.0,37.9362,37.9875,37.902,37.9105,133858.0
2017-06-14 14:35:00,44.3,44.32,44.21,44.31,135121.0,37.902,37.9191,37.825,37.9105,135121.0
2017-06-14 14:40:00,44.3,44.33,44.21,44.25,128559.0,37.902,37.9276,37.825,37.8592,128559.0
2017-06-14 14:45:00,44.24,44.36,44.24,44.35,114711.0,37.8506,37.9533,37.8506,37.9448,114711.0
2017-06-14 14:50:00,44.35,44.39,44.33,44.34,66409.0,37.9448,37.979,37.9276,37.9362,66409.0
2017-06-14 14:55:00,44.34,44.37,44.3,44.35,96814.0,37.9362,37.9619,37.902,37.9448,96814.0
2017-06-14 15:00:00,44.35,44.35,44.28,44.34,107965.0,37.9448,37.9448,37.8849,37.9362,107965.0
2017-06-14 15:05:00,44.34,44.48,44.32,44.48,119139.0,37.9362,38.056,37.9191,38.056,119139.0
2017-06-14 15:10:00,44.48,44.58,44.47,44.48,168719.0,38.056,38.1415,38.0474,38.056,168719.0
2017-06-14 15:15:00,44.48,44.49,44.37,44.37,104367.0,38.056,38.0645,37.9619,37.9619,104367.0
2017-06-14 15:20:00,44.37,44.4,44.28,44.4,146005.0,37.9619,37.9875,37.8849,37.9875,146005.0
2017-06-14 15:25:00,44.4,44.45,44.36,44.45,178044.0,37.9875,38.0303,37.9533,38.0303,178044.0
2017-06-14 15:30:00,44.46,44.48,44.34,44.4,198063.0,38.0389,38.056,37.9362,37.9875,198063.0
2017-06-14 15:35:00,44.41,44.49,44.36,44.48,314081.0,37.9961,38.0645,37.9533,38.056,314081.0
2017-06-14 15:40:00,44.5,44.6,44.49,44.59,374588.0,38.0731,38.1586,38.0645,38.1501,374588.0
2017-06-14 15:45:00,44.58,44.69,44.54,44.66,404411.0,38.1415,38.2357,38.1073,38.21,404411.0
2017-06-14 15:50:00,44.66,44.8,44.64,44.79,464876.0,38.21,38.3298,38.1929,38.3212,464876.0
2017-06-14 15:55:00,44.77,44.86,44.75,44.83,961500.0,38.3041,38.3811,38.287,38.3554,961500.0
2017-06-15 09:30:00,44.4,44.61,44.4,44.45,176486.0,37.9875,38.1672,37.9875,38.0303,176486.0
2017-06-15 09:35:00,44.49,44.51,44.28,44.29,130639.0,38.0645,38.0816,37.8849,37.8934,130639.0
2017-06-15 09:40:00,44.29,44.44,44.13,44.35,176466.0,37.8934,38.0218,37.7565,37.9448,176466.0
2017-06-15 09:45:00,44.36,44.47,44.31,44.32,81187.0,37.9533,38.0474,37.9105,37.9191,81187.0
2017-06-15 09:50:00,44.33,44.66,44.3,44.59,95948.0,37.9276,38.21,37.902,38.1501,95948.0
2017-06-15 09:55:00,44.58,44.71,44.53,44.63,125644.0,38.1415,38.2528,38.0988,38.1843,125644.0
2017-06-15 10:00:00,44.64,44.69,44.45,44.51,113749.0,38.1929,38.2357,38.0303,38.0816,113749.0
2017-06-15 10:05:00,44.51,44.56,44.37,44.45,83564.0,38.0816,38.1244,37.9619,38.0303,83564.0
2017-06-15 10:10:00,44.44,44.45,44.24,44.25,120022.0,38.0218,38.0303,37.8506,37.8592,120022.0
2017-06-15 10:15:00,44.26,44.34,44.18,44.2,116776.0,37.8678,37.9362,37.7993,37.8164,116776.0
2017-06-15 10:20:00,44.2,44.27,44.13,44.16,137889.0,37.8164,37.8763,37.7565,37.7822,137889.0
2017-06-15 10:25:00,44.16,44.35,44.1,44.32,91510.0,37.7822,37.9448,37.7309,37.9191,91510.0
2017-06-15 10:30:00,44.33,44.37,44.27,44.33,49387.0,37.9276,37.9619,37.8763,37.9276,49387.0
2017-06-15 10:35:00,44.34,44.37,44.28,44.32,64311.0,37.9362,37.9619,37.8849,37.9191,64311.0
2017-06-15 10:40:00,44.32,44.35,44.25,44.26,43894.0,37.9191,37.9448,37.8592,37.8678,43894.0
2017-06-15 10:45:00,44.25,44.27,44.12,44.13,73635.0,37.8592,37.8763,37.748,37.7565,73635.0
2017-06-15 10:50:00,44.13,44.19,44.05,44.09,100255.0,37.7565,37.8079,37.6881,37.7223,100255.0
2017-06-15 10:55:00,44.09,44.23,44.07,44.21,70486.0,37.7223,37.8421,37.7052,37.825,70486.0
2017-06-15 11:00:00,44.22,44.32,44.22,44.31,56491.0,37.8335,37.9191,37.8335,37.9105,56491.0
2017-06-15 11:05:00,44.31,44.32,44.23,44.26,55639.0,37.9105,37.9191,37.8421,37.8678,55639.0
2017-06-15 11:10:00,44.27,44.28,44.21,44.25,61522.0,37.8763,37.8849,37.825,37.8592,61522.0
2017-06-15 11:15:00,44.25,44.32,44.23,44.29,62829.0,37.8592,37.9191,37.8421,37.8934,62829.0
2017-06-15 11:20:00,44.29,44.31,44.25,44.25,78633.0,37.8934,37.9105,37.8592,37.8592,78633.0
2017-06-15 11:25:00,44.24,44.39,44.24,44.36,115186.0,37.8506,37.979,37.8506,37.9533,115186.0
2017-06-15 11:30:00,44.36,44.43,44.33,44.41,133062.0,37.9533,38.0132,37.9276,37.9961,133062.0
2017-06-15 11:35:00,44.42,44.5,44.39,44.48,122766.0,38.0046,38.0731,37.979,38.056,122766.0
2017-06-15 11:40:00,44.48,44.58,44.45,44.56,83204.0,38.056,38.1415,38.0303,38.1244,83204.0
2017-06-15 11:45:00,44.55,44.57,44.49,44.51,84018.0,38.1159,38.133,38.0645,38.0816,84018.0
2017-06-15 11:50:00,44.51,44.51,44.42,44.42,70727.0,38.0816,38.0816,38.0046,38.0046,70727.0
2017-06-15 11:55:00,44.43,44.49,44.41,44.44,56308.0,38.0132,38.0645,37.9961,38.0218,56308.0
2017-06-15 12:00:00,44.44,44.52,44.44,44.51,89658.0,38.0218,38.0902,38.0218,38.0816,89658.0
2017-06-15 12:05:00,44.51,44.53,44.43,44.44,59100.0,38.0816,38.0988,38.0132,38.0218,59100.0
2017-06-15 12:10:00,44.44,44.46,44.39,44.4,55025.0,38.0218,38.0389,37.979,37.9875,55025.0
2017-06-15 12:15:00,44.41,44.44,44.38,44.39,51193.0,37.9961,38.0218,37.9704,37.979,51193.0
2017-06-15 12:20:00,44.39,44.39,44.25,44.27,57017.0,37.979,37.979,37.8592,37.8763,57017.0
2017-06-15 12:25:00,44.27,44.38,44.26,44.35,55794.0,37.8763,37.9704,37.8678,37.9448,55794.0
2017-06-15 12:30:00,44.35,44.42,44.35,44.38,36590.0,37.9448,38.0046,37.9448,37.9704,36590.0
2017-06-15 12:35:00,44.37,44.44,44.37,44.41,29847.0,37.9619,38.0218,37.9619,37.9961,29847.0
2017-06-15 12:40:00,44.4,44.44,44.38,44.42,52090.0,37.9875,38.0218,37.9704,38.0046,52090.0
2017-06-15 12:45:00,44.43,44.45,44.4,44.4,48763.0,38.0132,38.0303,37.9875,37.9875,48763.0
2017-06-15 12:50:00,44.4,44.44,44.36,44.37,48839.0,37.9875,38.0218,37.9533,37.9619,48839.0
2017-06-15 12:55:00,44.37,44.4,44.32,44.35,43583.0,37.9619,37.9875,37.9191,37.9448,43583.0
2017-06-15 13:00:00,44.36,44.4,44.35,44.39,38194.0,37.9533,37.9875,37.9448,37.979,38194.0
2017-06-15 13:05:00,44.39,44.4,44.36,44.36,33361.0,37.979,37.9875,37.9533,37.9533,33361.0
2017-06-15 13:10:00,44.35,44.4,44.35,44.4,35701.0,37.9448,37.9875,37.9448,37.9875,35701.0
2017-06-15 13:15:00,44.39,44.4,44.28,44.31,43191.0,37.979,37.9875,37.8849,37.9105,43191.0
2017-06-15 13:20:00,44.32,44.33,44.3,44.31,30112.0,37.9191,37.9276,37.902,37.9105,30112.0
2017-06-15 13:25:00,44.31,44.31,44.26,44.31,38426.0,37.9105,37.9105,37.8678,37.9105,38426.0
2017-06-15 13:30:00,44.31,44.36,44.3,44.34,43223.0,37.9105,37.9533,37.902,37.9362,43223.0
2017-06-15 13:35:00,44.33,44.36,44.31,44.35,25374.0,37.9276,37.9533,37.9105,37.9448,25374.0
2017-06-15 13:40:00,44.34,44.37,44.3,44.33,30199.0,37.9362,37.9619,37.902,37.9276,30199.0
2017-06-15 13:45:00,44.33,44.34,44.27,44.28,36162.0,37.9276,37.9362,37.8763,37.8849,36162.0
2017-06-15 13:50:00,44.27,44.32,44.25,44.3,38657.0,37.8763,37.9191,37.8592,37.902,38657.0
2017-06-15 13:55:00,44.3,44.31,44.24,44.25,42798.0,37.902,37.9105,37.8506,37.8592,42798.0
2017-06-15 14:00:00,44.25,44.25,44.15,44.22,167336.0,37.8592,37.8592,37.7736,37.8335,167336.0
2017-06-15 14:05:00,44.22,44.26,44.19,44.26,73612.0,37.8335,37.8678,37.8079,37.8678,73612.0
2017-06-15 14:10:00,44.25,44.27,44.22,44.24,77723.0,37.8592,37.8763,37.8335,37.8506,77723.0
2017-06-15 14:15:00,44.25,44.26,44.21,44.21,58070.0,37.8592,37.8678,37.825,37.825,58070.0
2017-06-15 14:20:00,44.22,44.23,44.18,44.2,66369.0,37.8335,37.8421,37.7993,37.8164,66369.0
2017-06-15 14:25:00,44.2,44.3,44.19,44.25,69669.0,37.8164,37.902,37.8079,37.8592,69669.0
2017-06-15 14:30:00,44.26,44.27,44.22,44.25,66435.0,37.8678,37.8763,37.8335,37.8592,66435.0
2017-06-15 14:35:00,44.25,44.26,44.2,44.26,65293.0,37.8592,37.8678,37.8164,37.8678,65293.0
2017-06-15 14:40:00,44.26,44.26,44.19,44.22,49001.0,37.8678,37.8678,37.8079,37.8335,49001.0
2017-06-15 14:45:00,44.23,44.25,44.18,44.19,72703.0,37.8421,37.8592,37.7993,37.8079,72703.0
2017-06-15 14:50:00,44.18,44.25,44.18,44.21,50822.0,37.7993,37.8592,37.7993,37.825,50822.0
2017-06-15 14:55:00,44.21,44.24,44.17,44.18,62292.0,37.825,37.8506,37.7908,37.7993,62292.0
2017-06-15 15:00:00,44.18,44.18,44.13,44.15,83954.0,37.7993,37.7993,37.7565,37.7736,83954.0
2017-06-15 15:05:00,44.14,44.21,44.12,44.21,82135.0,37.7651,37.825,37.748,37.825,82135.0
2017-06-15 15:10:00,44.21,44.22,44.12,44.15,88564.0,37.825,37.8335,37.748,37.7736,88564.0
2017-06-15 15:15:00,44.15,44.19,44.14,44.17,107825.0,37.7736,37.8079,37.7651,37.7908,107825.0
2017-06-15 15:20:00,44.16,44.19,44.11,44.14,84797.0,37.7822,37.8079,37.7394,37.7651,84797.0
2017-06-15 15:25:00,44.13,44.16,44.09,44.09,91841.0,37.7565,37.7822,37.7223,37.7223,91841.0
2017-06-15 15:30:00,44.09,44.09,44.01,44.05,145446.0,37.7223,37.7223,37.6539,37.6881,145446.0
2017-06-15 15:35:00,44.05,44.07,43.95,43.96,268039.0,37.6881,37.7052,37.6025,37.6111,268039.0
2017-06-15 15:40:00,43.96,43.99,43.87,43.9,211111.0,37.6111,37.6367,37.5341,37.5597,211111.0
2017-06-15 15:45:00,43.9,43.97,43.86,43.89,429345.0,37.5597,37.6196,37.5255,37.5512,429345.0
2017-06-15 15:50:00,43.9,44.02,43.89,44.01,488102.0,37.5597,37.6624,37.5512,37.6539,488102.0
2017-06-15 15:55:00,44.02,44.1,44.0,44.09,624021.0,37.6624,37.7309,37.6453,37.7223,624021.0
2017-06-16 09:30:00,44.38,44.38,44.13,44.17,724030.0,37.9704,37.9704,37.7565,37.7908,724030.0
2017-06-16 09:35:00,44.17,44.2,44.0,44.09,72034.0,37.7908,37.8164,37.6453,37.7223,72034.0
2017-06-16 09:40:00,44.11,44.13,43.99,44.08,172116.0,37.7394,37.7565,37.6367,37.7137,172116.0
2017-06-16 09:45:00,44.09,44.17,44.03,44.16,118315.0,37.7223,37.7908,37.671,37.7822,118315.0
2017-06-16 09:50:00,44.16,44.17,44.11,44.13,115677.0,37.7822,37.7908,37.7394,37.7565,115677.0
2017-06-16 09:55:00,44.12,44.14,43.99,44.0,64530.0,37.748,37.7651,37.6367,37.6453,64530.0
2017-06-16 10:00:00,43.99,44.05,43.98,43.99,91641.0,37.6367,37.6881,37.6282,37.6367,91641.0
2017-06-16 10:05:00,43.99,44.0,43.88,43.99,107565.0,37.6367,37.6453,37.5426,37.6367,107565.0
2017-06-16 10:10:00,43.99,44.01,43.78,43.79,110192.0,37.6367,37.6539,37.4571,37.4656,110192.0
2017-06-16 10:15:00,43.8,43.83,43.75,43.78,154158.0,37.4742,37.4999,37.4314,37.4571,154158.0
2017-06-16 10:20:00,43.78,43.9,43.73,43.9,85350.0,37.4571,37.5597,37.4143,37.5597,85350.0
2017-06-16 10:25:00,43.9,43.93,43.85,43.9,67190.0,37.5597,37.5854,37.517,37.5597,67190.0
2017-06-16 10:30:00,43.9,43.93,43.85,43.89,120385.0,37.5597,37.5854,37.517,37.5512,120385.0
2017-06-16 10:35:00,43.9,43.96,43.84,43.94,137956.0,37.5597,37.6111,37.5084,37.594,137956.0
2017-06-16 10:40:00,43.95,43.98,43.88,43.94,151272.0,37.6025,37.6282,37.5426,37.594,151272.0
2017-06-16 10:45:00,43.94,43.95,43.87,43.91,108231.0,37.594,37.6025,37.5341,37.5683,108231.0
2017-06-16 10:50:00,43.92,44.02,43.88,43.9,89788.0,37.5769,37.6624,37.5426,37.5597,89788.0
2017-06-16 10:55:00,43.91,43.94,43.88,43.94,44991.0,37.5683,37.594,37.5426,37.594,44991.0
2017-06-16 11:00:00,43.94,44.03,43.93,44.02,70233.0,37.594,37.671,37.5854,37.6624,70233.0
2017-06-16 11:05:00,44.03,44.14,44.01,44.06,91131.0,37.671,37.7651,37.6539,37.6966,91131.0
2017-06-16 11:10:00,44.06,44.1,44.0,44.0,124774.0,37.6966,37.7309,37.6453,37.6453,124774.0
2017-06-16 11:15:00,44.01,44.02,43.96,43.98,77931.0,37.6539,37.6624,37.6111,37.6282,77931.0
2017-06-16 11:20:00,43.99,44.05,43.98,44.03,76469.0,37.6367,37.6881,37.6282,37.671,76469.0
2017-06-16 11:25:00,44.02,44.03,43.95,43.96,182978.0,37.6624,37.671,37.6025,37.6111,182978.0
2017-06-16 11:30:00,43.96,44.01,43.93,44.0,69158.0,37.6111,37.6539,37.5854,37.6453,69158.0
2017-06-16 11:35:00,44.0,44.01,43.95,43.97,75757.0,37.6453,37.6539,37.6025,37.6196,75757.0
2017-06-16 11:40:00,43.98,43.99,43.94,43.95,120203.0,37.6282,37.6367,37.594,37.6025,120203.0
2017-06-16 11:45:00,43.95,43.99,43.93,43.95,58093.0,37.6025,37.6367,37.5854,37.6025,58093.0
2017-06-16 11:50:00,43.95,43.99,43.93,43.95,55507.0,37.6025,37.6367,37.5854,37.6025,55507.0
2017-06-16 11:55:00,43.95,43.99,43.91,43.98,121857.0,37.6025,37.6367,37.5683,37.6282,121857.0
2017-06-16 12:00:00,43.98,44.01,43.97,44.0,64990.0,37.6282,37.6539,37.6196,37.6453,64990.0
2017-06-16 12:05:00,44.0,44.01,43.96,43.97,55481.0,37.6453,37.6539,37.6111,37.6196,55481.0
2017-06-16 12:10:00,43.98,44.01,43.97,43.98,80779.0,37.6282,37.6539,37.6196,37.6282,80779.0
2017-06-16 12:15:00,43.98,44.04,43.97,44.02,134672.0,37.6282,37.6795,37.6196,37.6624,134672.0
2017-06-16 12:20:00,44.02,44.03,43.98,43.99,106806.0,37.6624,37.671,37.6282,37.6367,106806.0
2017-06-16 12:25:00,43.99,44.01,43.97,43.99,45342.0,37.6367,37.6539,37.6196,37.6367,45342.0
2017-06-16 12:30:00,43.98,44.01,43.94,44.0,47551.0,37.6282,37.6539,37.594,37.6453,47551.0
2017-06-16 12:35:00,43.99,43.99,43.93,43.94,42394.0,37.6367,37.6367,37.5854,37.594,42394.0
2017-06-16 12:40:00,43.93,43.96,43.93,43.94,62373.0,37.5854,37.6111,37.5854,37.594,62373.0
2017-06-16 12:45:00,43.93,43.94,43.9,43.92,39401.0,37.5854,37.594,37.5597,37.5769,39401.0
2017-06-16 12:50:00,43.92,43.93,43.86,43.88,131294.0,37.5769,37.5854,37.5255,37.5426,131294.0
2017-06-16 12:55:00,43.88,43.9,43.86,43.89,130042.0,37.5426,37.5597,37.5255,37.5512,130042.0
2017-06-16 13:00:00,43.89,43.9,43.86,43.88,124316.0,37.5512,37.5597,37.5255,37.5426,124316.0
2017-06-16 13:05:00,43.89,43.89,43.83,43.84,78290.0,37.5512,37.5512,37.4999,37.5084,78290.0
2017-06-16 13:10:00,43.84,43.87,43.83,43.86,61670.0,37.5084,37.5341,37.4999,37.5255,61670.0
2017-06-16 13:15:00,43.85,43.88,43.83,43.87,115136.0,37.517,37.5426,37.4999,37.5341,115136.0
2017-06-16 13:20:00,43.87,43.93,43.86,43.89,103522.0,37.5341,37.5854,37.5255,37.5512,103522.0
2017-06-16 13:25:00,43.89,43.94,43.88,43.94,61623.0,37.5512,37.594,37.5426,37.594,61623.0
2017-06-16 13:30:00,43.94,43.97,43.93,43.95,63627.0,37.594,37.6196,37.5854,37.6025,63627.0
2017-06-16 13:35:00,43.95,43.96,43.92,43.92,78914.0,37.6025,37.6111,37.5769,37.5769,78914.0
2017-06-16 13:40:00,43.92,43.93,43.86,43.87,75613.0,37.5769,37.5854,37.5255,37.5341,75613.0
2017-06-16 13:45:00,43.87,43.9,43.85,43.88,37248.0,37.5341,37.5597,37.517,37.5426,37248.0
2017-06-16 13:50:00,43.88,43.92,43.88,43.9,64400.0,37.5426,37.5769,37.5426,37.5597,64400.0
2017-06-16 13:55:00,43.9,43.95,43.89,43.93,52505.0,37.5597,37.6025,37.5512,37.5854,52505.0
2017-06-16 14:00:00,43.93,43.94,43.9,43.92,58656.0,37.5854,37.594,37.5597,37.5769,58656.0
2017-06-16 14:05:00,43.92,43.93,43.87,43.93,93694.0,37.5769,37.5854,37.5341,37.5854,93694.0
2017-06-16 14:10:00,43.93,43.94,43.89,43.91,70245.0,37.5854,37.594,37.5512,37.5683,70245.0
2017-06-16 14:15:00,43.91,43.92,43.86,43.86,72545.0,37.5683,37.5769,37.5255,37.5255,72545.0
2017-06-16 14:20:00,43.86,43.92,43.85,43.91,73723.0,37.5255,37.5769,37.517,37.5683,73723.0
2017-06-16 14:25:00,43.92,43.99,43.91,43.94,96885.0,37.5769,37.6367,37.5683,37.594,96885.0
2017-06-16 14:30:00,43.95,43.98,43.91,43.94,50270.0,37.6025,37.6282,37.5683,37.594,50270.0
2017-06-16 14:35:00,43.93,43.96,43.91,43.94,67866.0,37.5854,37.6111,37.5683,37.594,67866.0
2017-06-16 14:40:00,43.94,44.0,43.92,44.0,79951.0,37.594,37.6453,37.5769,37.6453,79951.0
2017-06-16 14:45:00,44.0,44.08,43.99,44.08,72723.0,37.6453,37.7137,37.6367,37.7137,72723.0
2017-06-16 14:50:00,44.08,44.12,44.06,44.1,77675.0,37.7137,37.748,37.6966,37.7309,77675.0
2017-06-16 14:55:00,44.1,44.12,44.05,44.07,52129.0,37.7309,37.748,37.6881,37.7052,52129.0
2017-06-16 15:00:00,44.07,44.1,44.05,44.05,93888.0,37.7052,37.7309,37.6881,37.6881,93888.0
2017-06-16 15:05:00,44.05,44.1,44.05,44.09,82075.0,37.6881,37.7309,37.6881,37.7223,82075.0
2017-06-16 15:10:00,44.09,44.12,44.05,44.05,110993.0,37.7223,37.748,37.6881,37.6881,110993.0
2017-06-16 15:15:00,44.05,44.07,44.01,44.02,70202.0,37.6881,37.7052,37.6539,37.6624,70202.0
2017-06-16 15:20:00,44.01,44.05,44.01,44.02,82697.0,37.6539,37.6881,37.6539,37.6624,82697.0
2017-06-16 15:25:00,44.02,44.08,44.02,44.04,221925.0,37.6624,37.7137,37.6624,37.6795,221925.0
2017-06-16 15:30:00,44.05,44.16,44.04,44.15,296701.0,37.6881,37.7822,37.6795,37.7736,296701.0
2017-06-16 15:35:00,44.16,44.29,44.16,44.25,184155.0,37.7822,37.8934,37.7822,37.8592,184155.0
2017-06-16 15:40:00,44.25,44.28,44.19,44.23,170240.0,37.8592,37.8849,37.8079,37.8421,170240.0
2017-06-16 15:45:00,44.23,44.24,44.16,44.21,241458.0,37.8421,37.8506,37.7822,37.825,241458.0
2017-06-16 15:50:00,44.21,44.23,44.16,44.16,220444.0,37.825,37.8421,37.7822,37.7822,220444.0
2017-06-16 15:55:00,44.16,44.27,44.16,44.27,599904.0,37.7822,37.8763,37.7822,37.8763,599904.0
2017-06-19 09:30:00,44.3,44.4,44.22,44.4,176314.0,37.902,37.9875,37.8335,37.9875,176314.0
2017-06-19 09:35:00,44.41,44.42,44.27,44.32,96157.0,37.9961,38.0046,37.8763,37.9191,96157.0
2017-06-19 09:40:00,44.31,44.36,44.16,44.21,65934.0,37.9105,37.9533,37.7822,37.825,65934.0
2017-06-19 09:45:00,44.19,44.19,44.0,44.01,185575.0,37.8079,37.8079,37.6453,37.6539,185575.0
2017-06-19 09:50:00,44.01,44.08,43.89,43.9,113242.0,37.6539,37.7137,37.5512,37.5597,113242.0
2017-06-19 09:55:00,43.89,43.92,43.84,43.9,52166.0,37.5512,37.5769,37.5084,37.5597,52166.0
2017-06-19 10:00:00,43.89,43.89,43.65,43.76,173944.0,37.5512,37.5512,37.3459,37.44,173944.0
2017-06-19 10:05:00,43.75,43.91,43.75,43.83,66707.0,37.4314,37.5683,37.4314,37.4999,66707.0
2017-06-19 10:10:00,43.84,43.84,43.72,43.73,45771.0,37.5084,37.5084,37.4057,37.4143,45771.0
2017-06-19 10:15:00,43.73,43.77,43.7,43.74,53423.0,37.4143,37.4485,37.3886,37.4229,53423.0
2017-06-19 10:20:00,43.75,43.78,43.67,43.71,148984.0,37.4314,37.4571,37.363,37.3972,148984.0
2017-06-19 10:25:00,43.71,43.73,43.65,43.72,253528.0,37.3972,37.4143,37.3459,37.4057,253528.0
2017-06-19 10:30:00,43.72,43.88,43.7,43.83,135872.0,37.4057,37.5426,37.3886,37.4999,135872.0
2017-06-19 10:35:00,43.82,43.89,43.8,43.89,153189.0,37.4913,37.5512,37.4742,37.5512,153189.0
2017-06-19 10:40:00,43.89,43.94,43.84,43.91,99295.0,37.5512,37.594,37.5084,37.5683,99295.0
2017-06-19 10:45:00,43.9,43.98,43.89,43.96,70665.0,37.5597,37.6282,37.5512,37.6111,70665.0
2017-06-19 10:50:00,43.96,44.11,43.95,44.08,92463.0,37.6111,37.7394,37.6025,37.7137,92463.0
2017-06-19 10:55:00,44.08,44.13,44.03,44.04,86028.0,37.7137,37.7565,37.671,37.6795,86028.0
2017-06-19 11:00:00,44.04,44.08,43.99,44.0,104597.0,37.6795,37.7137,37.6367,37.6453,104597.0
2017-06-19 11:05:00,44.0,44.01,43.94,43.95,71147.0,37.6453,37.6539,37.594,37.6025,71147.0
2017-06-19 11:10:00,43.96,43.96,43.88,43.95,161960.0,37.6111,37.6111,37.5426,37.6025,161960.0
2017-06-19 11:15:00,43.96,44.04,43.96,43.97,125178.0,37.6111,37.6795,37.6111,37.6196,125178.0
2017-06-19 11:20:00,43.97,43.97,43.85,43.86,81152.0,37.6196,37.6196,37.517,37.5255,81152.0
2017-06-19 11:25:00,43.86,43.87,43.73,43.8,154029.0,37.5255,37.5341,37.4143,37.4742,154029.0
2017-06-19 11:30:00,43.79,43.94,43.78,43.79,192552.0,37.4656,37.594,37.4571,37.4656,192552.0
2017-06-19 11:35:00,43.79,43.82,43.72,43.79,181520.0,37.4656,37.4913,37.4057,37.4656,181520.0
2017-06-19 11:40:00,43.79,43.85,43.78,43.82,75382.0,37.4656,37.517,37.4571,37.4913,75382.0
2017-06-19 11:45:00,43.82,43.85,43.7,43.76,120886.0,37.4913,37.517,37.3886,37.44,120886.0
2017-06-19 11:50:00,43.75,43.77,43.72,43.75,74952.0,37.4314,37.4485,37.4057,37.4314,74952.0
2017-06-19 11:55:00,43.75,43.76,43.67,43.68,109000.0,37.4314,37.44,37.363,37.3715,109000.0
2017-06-19 12:00:00,43.68,43.73,43.68,43.71,87925.0,37.3715,37.4143,37.3715,37.3972,87925.0
2017-06-19 12:05:00,43.71,43.76,43.7,43.75,92856.0,37.3972,37.44,37.3886,37.4314,92856.0
2017-06-19 12:10:00,43.75,43.79,43.72,43.76,58342.0,37.4314,37.4656,37.4057,37.44,58342.0
2017-06-19 12:15:00,43.76,43.78,43.74,43.77,58265.0,37.44,37.4571,37.4229,37.4485,58265.0
2017-06-19 12:20:00,43.77,43.77,43.7,43.71,43539.0,37.4485,37.4485,37.3886,37.3972,43539.0
2017-06-19 12:25:00,43.7,43.73,43.68,43.72,46161.0,37.3886,37.4143,37.3715,37.4057,46161.0
2017-06-19 12:30:00,43.72,43.72,43.62,43.64,65297.0,37.4057,37.4057,37.3202,37.3373,65297.0
2017-06-19 12:35:00,43.64,43.68,43.64,43.64,40366.0,37.3373,37.3715,37.3373,37.3373,40366.0
2017-06-19 12:40:00,43.65,43.71,43.62,43.71,41748.0,37.3459,37.3972,37.3202,37.3972,41748.0
2017-06-19 12:45:00,43.72,43.76,43.7,43.75,43128.0,37.4057,37.44,37.3886,37.4314,43128.0
2017-06-19 12:50:00,43.76,43.76,43.72,43.73,32902.0,37.44,37.44,37.4057,37.4143,32902.0
2017-06-19 12:55:00,43.73,43.77,43.7,43.75,47599.0,37.4143,37.4485,37.3886,37.4314,47599.0
2017-06-19 13:00:00,43.75,43.81,43.75,43.8,34358.0,37.4314,37.4827,37.4314,37.4742,34358.0
2017-06-19 13:05:00,43.81,43.82,43.75,43.75,60087.0,37.4827,37.4913,37.4314,37.4314,60087.0
2017-06-19 13:10:00,43.76,43.79,43.75,43.77,53342.0,37.44,37.4656,37.4314,37.4485,53342.0
2017-06-19 13:15:00,43.77,43.85,43.76,43.84,57556.0,37.4485,37.517,37.44,37.5084,57556.0
2017-06-19 13:20:00,43.84,43.9,43.83,43.9,65556.0,37.5084,37.5597,37.4999,37.5597,65556.0
2017-06-19 13:25:00,43.89,43.89,43.85,43.87,39272.0,37.5512,37.5512,37.517,37.5341,39272.0
2017-06-19 13:30:00,43.87,43.89,43.83,43.87,113129.0,37.5341,37.5512,37.4999,37.5341,113129.0
2017-06-19 13:35:00,43.87,43.9,43.84,43.85,68910.0,37.5341,37.5597,37.5084,37.517,68910.0
2017-06-19 13:40:00,43.85,43.88,43.84,43.87,35626.0,37.517,37.5426,37.5084,37.5341,35626.0
2017-06-19 13:45:00,43.87,43.95,43.86,43.93,63472.0,37.5341,37.6025,37.5255,37.5854,63472.0
2017-06-19 13:50:00,43.93,44.02,43.91,43.97,86241.0,37.5854,37.6624,37.5683,37.6196,86241.0
2017-06-19 13:55:00,43.96,43.96,43.87,43.89,38837.0,37.6111,37.6111,37.5341,37.5512,38837.0
2017-06-19 14:00:00,43.9,43.93,43.86,43.87,47502.0,37.5597,37.5854,37.5255,37.5341,47502.0
2017-06-19 14:05:00,43.88,43.9,43.85,43.86,31289.0,37.5426,37.5597,37.517,37.5255,31289.0
2017-06-19 14:10:00,43.87,43.89,43.84,43.86,19902.0,37.5341,37.5512,37.5084,37.5255,19902.0
2017-06-19 14:15:00,43.87,43.88,43.83,43.84,36655.0,37.5341,37.5426,37.4999,37.5084,36655.0
2017-06-19 14:20:00,43.84,43.85,43.74,43.78,69126.0,37.5084,37.517,37.4229,37.4571,69126.0
2017-06-19 14:25:00,43.78,43.81,43.74,43.8,33103.0,37.4571,37.4827,37.4229,37.4742,33103.0
2017-06-19 14:30:00,43.81,43.88,43.8,43.83,57201.0,37.4827,37.5426,37.4742,37.4999,57201.0
2017-06-19 14:35:00,43.83,43.87,43.82,43.85,57520.0,37.4999,37.5341,37.4913,37.517,57520.0
2017-06-19 14:40:00,43.84,43.92,43.84,43.91,25291.0,37.5084,37.5769,37.5084,37.5683,25291.0
2017-06-19 14:45:00,43.91,43.93,43.88,43.9,64709.0,37.5683,37.5854,37.5426,37.5597,64709.0
2017-06-19 14:50:00,43.9,43.94,43.88,43.94,66990.0,37.5597,37.594,37.5426,37.594,66990.0
2017-06-19 14:55:00,43.94,43.96,43.93,43.95,49163.0,37.594,37.6111,37.5854,37.6025,49163.0
2017-06-19 15:00:00,43.96,43.96,43.9,43.91,51960.0,37.6111,37.6111,37.5597,37.5683,51960.0
2017-06-19 15:05:00,43.91,43.95,43.88,43.95,54480.0,37.5683,37.6025,37.5426,37.6025,54480.0
2017-06-19 15:10:00,43.95,43.97,43.92,43.97,61413.0,37.6025,37.6196,37.5769,37.6196,61413.0
2017-06-19 15:15:00,43.96,43.98,43.9,43.94,83298.0,37.6111,37.6282,37.5597,37.594,83298.0
2017-06-19 15:20:00,43.94,43.98,43.92,43.93,55079.0,37.594,37.6282,37.5769,37.5854,55079.0
2017-06-19 15:25:00,43.93,43.94,43.9,43.93,67996.0,37.5854,37.594,37.5597,37.5854,67996.0
2017-06-19 15:30:00,43.93,43.94,43.87,43.91,57541.0,37.5854,37.594,37.5341,37.5683,57541.0
2017-06-19 15:35:00,43.91,43.91,43.83,43.87,93075.0,37.5683,37.5683,37.4999,37.5341,93075.0
2017-06-19 15:40:00,43.87,43.87,43.79,43.84,141702.0,37.5341,37.5341,37.4656,37.5084,141702.0
2017-06-19 15:45:00,43.85,43.91,43.84,43.88,175599.0,37.517,37.5683,37.5084,37.5426,175599.0
2017-06-19 15:50:00,43.88,43.97,43.86,43.95,208621.0,37.5426,37.6196,37.5255,37.6025,208621.0
2017-06-19 15:55:00,43.94,44.0,43.94,43.99,486658.0,37.594,37.6453,37.594,37.6367,486658.0
2017-06-20 09:30:00,43.28,43.29,42.95,43.11,403898.0,37.0293,37.0378,36.7469,36.8838,403898.0
2017-06-20 09:35:00,43.11,43.18,43.01,43.15,238325.0,36.8838,36.9437,36.7983,36.9181,238325.0
2017-06-20 09:40:00,43.15,43.2,43.01,43.02,139176.0,36.9181,36.9608,36.7983,36.8068,139176.0
2017-06-20 09:45:00,43.02,43.02,42.71,42.73,212585.0,36.8068,36.8068,36.5416,36.5587,212585.0
2017-06-20 09:50:00,42.73,42.76,42.62,42.72,159922.0,36.5587,36.5844,36.4646,36.5502,159922.0
2017-06-20 09:55:00,42.71,42.73,42.47,42.47,276866.0,36.5416,36.5587,36.3363,36.3363,276866.0
2017-06-20 10:00:00,42.47,42.82,42.44,42.75,235650.0,36.3363,36.6357,36.3106,36.5758,235650.0
2017-06-20 10:05:00,42.75,42.85,42.71,42.8,134998.0,36.5758,36.6614,36.5416,36.6186,134998.0
2017-06-20 10:10:00,42.79,42.84,42.72,42.8,253499.0,36.6101,36.6528,36.5502,36.6186,253499.0
2017-06-20 10:15:00,42.81,42.81,42.76,42.77,117237.0,36.6272,36.6272,36.5844,36.5929,117237.0
2017-06-20 10:20:00,42.76,42.77,42.65,42.67,298368.0,36.5844,36.5929,36.4903,36.5074,298368.0
2017-06-20 10:25:00,42.67,42.73,42.52,42.69,211808.0,36.5074,36.5587,36.3791,36.5245,211808.0
2017-06-20 10:30:00,42.7,42.7,42.59,42.69,68442.0,36.5331,36.5331,36.4389,36.5245,68442.0
2017-06-20 10:35:00,42.69,42.71,42.55,42.57,82427.0,36.5245,36.5416,36.4047,36.4218,82427.0
2017-06-20 10:40:00,42.56,42.64,42.5,42.51,93017.0,36.4133,36.4817,36.3619,36.3705,93017.0
2017-06-20 10:45:00,42.51,42.67,42.48,42.67,122716.0,36.3705,36.5074,36.3448,36.5074,122716.0
2017-06-20 10:50:00,42.66,42.73,42.63,42.68,99243.0,36.4988,36.5587,36.4732,36.5159,99243.0
2017-06-20 10:55:00,42.68,42.68,42.6,42.65,57969.0,36.5159,36.5159,36.4475,36.4903,57969.0
2017-06-20 11:00:00,42.64,42.67,42.62,42.66,126284.0,36.4817,36.5074,36.4646,36.4988,126284.0
2017-06-20 11:05:00,42.66,42.83,42.64,42.8,149081.0,36.4988,36.6443,36.4817,36.6186,149081.0
2017-06-20 11:10:00,42.8,42.95,42.8,42.87,279397.0,36.6186,36.7469,36.6186,36.6785,279397.0
2017-06-20 11:15:00,42.87,43.01,42.87,42.97,99485.0,36.6785,36.7983,36.6785,36.7641,99485.0
2017-06-20 11:20:00,42.98,43.05,42.95,43.01,125363.0,36.7726,36.8325,36.7469,36.7983,125363.0
2017-06-20 11:25:00,43.02,43.17,43.01,43.15,128649.0,36.8068,36.9352,36.7983,36.9181,128649.0
2017-06-20 11:30:00,43.14,43.19,43.08,43.09,86649.0,36.9095,36.9523,36.8582,36.8667,86649.0
2017-06-20 11:35:00,43.09,43.18,43.07,43.17,80339.0,36.8667,36.9437,36.8496,36.9352,80339.0
2017-06-20 11:40:00,43.18,43.28,43.15,43.27,101520.0,36.9437,37.0293,36.9181,37.0207,101520.0
2017-06-20 11:45:00,43.27,43.31,43.21,43.26,90231.0,37.0207,37.055,36.9694,37.0122,90231.0
2017-06-20 11:50:00,43.26,43.28,43.12,43.19,201228.0,37.0122,37.0293,36.8924,36.9523,201228.0
2017-06-20 11:55:00,43.2,43.26,43.12,43.24,213375.0,36.9608,37.0122,36.8924,36.9951,213375.0
2017-06-20 12:00:00,43.23,43.3,43.21,43.26,151157.0,36.9865,37.0464,36.9694,37.0122,151157.0
2017-06-20 12:05:00,43.27,43.42,43.26,43.32,222312.0,37.0207,37.1491,37.0122,37.0635,222312.0
2017-06-20 12:10:00,43.32,43.36,43.22,43.24,118225.0,37.0635,37.0977,36.978,36.9951,118225.0
2017-06-20 12:15:00,43.25,43.28,43.22,43.25,100556.0,37.0036,37.0293,36.978,37.0036,100556.0
2017-06-20 12:20:00,43.25,43.26,43.19,43.2,101492.0,37.0036,37.0122,36.9523,36.9608,101492.0
2017-06-20 12:25:00,43.19,43.21,43.03,43.03,84961.0,36.9523,36.9694,36.8154,36.8154,84961.0
2017-06-20 12:30:00,43.03,43.11,43.03,43.07,69499.0,36.8154,36.8838,36.8154,36.8496,69499.0
2017-06-20 12:35:00,43.08,43.13,43.04,43.12,78961.0,36.8582,36.901,36.824,36.8924,78961.0
2017-06-20 12:40:00,43.12,43.14,43.1,43.14,92175.0,36.8924,36.9095,36.8753,36.9095,92175.0
2017-06-20 12:45:00,43.13,43.18,43.1,43.1,86232.0,36.901,36.9437,36.8753,36.8753,86232.0
2017-06-20 12:50:00,43.11,43.11,43.08,43.09,58242.0,36.8838,36.8838,36.8582,36.8667,58242.0
2017-06-20 12:55:00,43.09,43.23,43.08,43.18,157085.0,36.8667,36.9865,36.8582,36.9437,157085.0
2017-06-20 13:00:00,43.18,43.33,43.16,43.32,111911.0,36.9437,37.0721,36.9266,37.0635,111911.0
2017-06-20 13:05:00,43.31,43.33,43.29,43.31,68221.0,37.055,37.0721,37.0378,37.055,68221.0
2017-06-20 13:10:00,43.3,43.35,43.26,43.29,61188.0,37.0464,37.0892,37.0122,37.0378,61188.0
2017-06-20 13:15:00,43.29,43.32,43.24,43.29,61783.0,37.0378,37.0635,36.9951,37.0378,61783.0
2017-06-20 13:20:00,43.29,43.3,43.21,43.24,97814.0,37.0378,37.0464,36.9694,36.9951,97814.0
2017-06-20 13:25:00,43.24,43.27,43.2,43.23,70808.0,36.9951,37.0207,36.9608,36.9865,70808.0
2017-06-20 13:30:00,43.22,43.29,43.2,43.23,62324.0,36.978,37.0378,36.9608,36.9865,62324.0
2017-06-20 13:35:00,43.23,43.29,43.22,43.24,72902.0,36.9865,37.0378,36.978,36.9951,72902.0
2017-06-20 13:40:00,43.24,43.32,43.23,43.31,63752.0,36.9951,37.0635,36.9865,37.055,63752.0
2017-06-20 13:45:00,43.31,43.36,43.3,43.35,59715.0,37.055,37.0977,37.0464,37.0892,59715.0
2017-06-20 13:50:00,43.34,43.36,43.3,43.33,56543.0,37.0806,37.0977,37.0464,37.0721,56543.0
2017-06-20 13:55:00,43.32,43.41,43.31,43.4,40806.0,37.0635,37.1405,37.055,37.132,40806.0
2017-06-20 14:00:00,43.4,43.43,43.36,43.39,72696.0,37.132,37.1576,37.0977,37.1234,72696.0
2017-06-20 14:05:00,43.4,43.4,43.34,43.35,73160.0,37.132,37.132,37.0806,37.0892,73160.0
2017-06-20 14:10:00,43.36,43.44,43.32,43.36,64691.0,37.0977,37.1662,37.0635,37.0977,64691.0
2017-06-20 14:15:00,43.36,43.5,43.33,43.48,77602.0,37.0977,37.2175,37.0721,37.2004,77602.0
2017-06-20 14:20:00,43.48,43.52,43.43,43.5,92234.0,37.2004,37.2346,37.1576,37.2175,92234.0
2017-06-20 14:25:00,43.49,43.53,43.44,43.5,84451.0,37.209,37.2432,37.1662,37.2175,84451.0
2017-06-20 14:30:00,43.49,43.57,43.47,43.52,74997.0,37.209,37.2774,37.1918,37.2346,74997.0
2017-06-20 14:35:00,43.52,43.52,43.39,43.41,82738.0,37.2346,37.2346,37.1234,37.1405,82738.0
2017-06-20 14:40:00,43.4,43.45,43.34,43.44,97496.0,37.132,37.1747,37.0806,37.1662,97496.0
2017-06-20 14:45:00,43.44,43.45,43.38,43.38,60013.0,37.1662,37.1747,37.1148,37.1148,60013.0
2017-06-20 14:50:00,43.37,43.39,43.3,43.3,77135.0,37.1063,37.1234,37.0464,37.0464,77135.0
2017-06-20 14:55:00,43.3,43.31,43.21,43.22,117795.0,37.0464,37.055,36.9694,36.978,117795.0
2017-06-20 15:00:00,43.22,43.34,43.22,43.31,103477.0,36.978,37.0806,36.978,37.055,103477.0
2017-06-20 15:05:00,43.32,43.42,43.31,43.38,70871.0,37.0635,37.1491,37.055,37.1148,70871.0
2017-06-20 15:10:00,43.38,43.41,43.35,43.38,59522.0,37.1148,37.1405,37.0892,37.1148,59522.0
2017-06-20 15:15:00,43.38,43.46,43.35,43.39,135029.0,37.1148,37.1833,37.0892,37.1234,135029.0
2017-06-20 15:20:00,43.39,43.46,43.37,43.44,85674.0,37.1234,37.1833,37.1063,37.1662,85674.0
2017-06-20 15:25:00,43.44,43.45,43.37,43.44,84539.0,37.1662,37.1747,37.1063,37.1662,84539.0
2017-06-20 15:30:00,43.43,43.44,43.35,43.38,153653.0,37.1576,37.1662,37.0892,37.1148,153653.0
2017-06-20 15:35:00,43.38,43.43,43.36,43.39,188333.0,37.1148,37.1576,37.0977,37.1234,188333.0
2017-06-20 15:40:00,43.39,43.41,43.29,43.32,194552.0,37.1234,37.1405,37.0378,37.0635,194552.0
2017-06-20 15:45:00,43.32,43.41,43.32,43.41,277945.0,37.0635,37.1405,37.0635,37.1405,277945.0
2017-06-20 15:50:00,43.41,43.44,43.35,43.36,202967.0,37.1405,37.1662,37.0892,37.0977,202967.0
2017-06-20 15:55:00,43.36,43.42,43.35,43.39,413830.0,37.0977,37.1491,37.0892,37.1234,413830.0
2017-06-21 09:30:00,43.15,43.21,42.85,43.1,241573.0,36.9181,36.9694,36.6614,36.8753,241573.0
2017-06-21 09:35:00,43.1,43.1,42.81,42.94,237232.0,36.8753,36.8753,36.6272,36.7384,237232.0
2017-06-21 09:40:00,42.96,43.06,42.87,42.91,302150.0,36.7555,36.8411,36.6785,36.7127,302150.0
2017-06-21 09:45:00,42.92,43.09,42.8,42.89,275839.0,36.7213,36.8667,36.6186,36.6956,275839.0
2017-06-21 09:50:00,42.89,42.89,42.7,42.79,99671.0,36.6956,36.6956,36.5331,36.6101,99671.0
2017-06-21 09:55:00,42.8,42.8,42.66,42.73,269385.0,36.6186,36.6186,36.4988,36.5587,269385.0
2017-06-21 10:00:00,42.73,42.74,42.55,42.59,198626.0,36.5587,36.5673,36.4047,36.4389,198626.0
2017-06-21 10:05:00,42.58,42.62,42.47,42.47,248699.0,36.4304,36.4646,36.3363,36.3363,248699.0
2017-06-21 10:10:00,42.47,42.7,42.47,42.69,180554.0,36.3363,36.5331,36.3363,36.5245,180554.0
2017-06-21 10:15:00,42.68,42.71,42.6,42.65,203834.0,36.5159,36.5416,36.4475,36.4903,203834.0
2017-06-21 10:20:00,42.65,42.67,42.6,42.64,199982.0,36.4903,36.5074,36.4475,36.4817,199982.0
2017-06-21 10:25:00,42.65,42.69,42.59,42.69,188453.0,36.4903,36.5245,36.4389,36.5245,188453.0
2017-06-21 10:30:00,42.69,42.94,42.68,42.77,462746.0,36.5245,36.7384,36.5159,36.5929,462746.0
2017-06-21 10:35:00,42.77,42.79,42.5,42.69,186017.0,36.5929,36.6101,36.3619,36.5245,186017.0
2017-06-21 10:40:00,42.69,42.74,42.57,42.62,109314.0,36.5245,36.5673,36.4218,36.4646,109314.0
2017-06-21 10:45:00,42.61,42.77,42.54,42.7,296732.0,36.4561,36.5929,36.3962,36.5331,296732.0
2017-06-21 10:50:00,42.7,42.77,42.67,42.73,157560.0,36.5331,36.5929,36.5074,36.5587,157560.0
2017-06-21 10:55:00,42.73,42.76,42.59,42.66,656108.0,36.5587,36.5844,36.4389,36.4988,656108.0
2017-06-21 11:00:00,42.66,42.7,42.24,42.24,435181.0,36.4988,36.5331,36.1395,36.1395,435181.0
2017-06-21 11:05:00,42.24,42.3,42.15,42.18,265434.0,36.1395,36.1908,36.0625,36.0882,265434.0
2017-06-21 11:10:00,42.18,42.32,42.05,42.18,237346.0,36.0882,36.2079,35.9769,36.0882,237346.0
2017-06-21 11:15:00,42.17,42.41,42.16,42.3,236404.0,36.0796,36.2849,36.071,36.1908,236404.0
2017-06-21 11:20:00,42.31,42.32,42.18,42.22,194935.0,36.1994,36.2079,36.0882,36.1224,194935.0
2017-06-21 11:25:00,42.22,42.29,42.2,42.22,121385.0,36.1224,36.1823,36.1053,36.1224,121385.0
2017-06-21 11:30:00,42.21,42.32,42.17,42.25,301042.0,36.1138,36.2079,36.0796,36.148,301042.0
2017-06-21 11:35:00,42.25,42.26,42.13,42.16,127718.0,36.148,36.1566,36.0454,36.071,127718.0
2017-06-21 11:40:00,42.17,42.36,42.16,42.34,153985.0,36.0796,36.2422,36.071,36.225,153985.0
2017-06-21 11:45:00,42.34,42.43,42.28,42.39,96721.0,36.225,36.3021,36.1737,36.2678,96721.0
2017-06-21 11:50:00,42.4,42.48,42.34,42.46,251848.0,36.2764,36.3448,36.225,36.3277,251848.0
2017-06-21 11:55:00,42.46,42.5,42.43,42.47,150889.0,36.3277,36.3619,36.3021,36.3363,150889.0
2017-06-21 12:00:00,42.47,42.5,42.26,42.32,229805.0,36.3363,36.3619,36.1566,36.2079,229805.0
2017-06-21 12:05:00,42.32,42.36,42.23,42.32,152758.0,36.2079,36.2422,36.1309,36.2079,152758.0
2017-06-21 12:10:00,42.32,42.37,42.29,42.29,78984.0,36.2079,36.2507,36.1823,36.1823,78984.0
2017-06-21 12:15:00,42.29,42.34,42.24,42.33,166501.0,36.1823,36.225,36.1395,36.2165,166501.0
2017-06-21 12:20:00,42.32,42.35,42.26,42.34,94728.0,36.2079,36.2336,36.1566,36.225,94728.0
2017-06-21 12:25:00,42.34,42.39,42.29,42.32,73488.0,36.225,36.2678,36.1823,36.2079,73488.0
2017-06-21 12:30:00,42.33,42.4,42.26,42.28,259471.0,36.2165,36.2764,36.1566,36.1737,259471.0
2017-06-21 12:35:00,42.28,42.3,42.09,42.1,226086.0,36.1737,36.1908,36.0112,36.0197,226086.0
2017-06-21 12:40:00,42.1,42.15,42.05,42.1,172822.0,36.0197,36.0625,35.9769,36.0197,172822.0
2017-06-21 12:45:00,42.11,42.13,42.04,42.1,126461.0,36.0283,36.0454,35.9684,36.0197,126461.0
2017-06-21 12:50:00,42.1,42.14,42.05,42.13,194098.0,36.0197,36.0539,35.9769,36.0454,194098.0
2017-06-21 12:55:00,42.13,42.13,42.05,42.11,135224.0,36.0454,36.0454,35.9769,36.0283,135224.0
2017-06-21 13:00:00,42.1,42.18,42.08,42.11,113769.0,36.0197,36.0882,36.0026,36.0283,113769.0
2017-06-21 13:05:00,42.11,42.23,42.08,42.2,166336.0,36.0283,36.1309,36.0026,36.1053,166336.0
2017-06-21 13:10:00,42.21,42.23,42.16,42.19,157256.0,36.1138,36.1309,36.071,36.0967,157256.0
2017-06-21 13:15:00,42.19,42.22,42.14,42.21,109486.0,36.0967,36.1224,36.0539,36.1138,109486.0
2017-06-21 13:20:00,42.21,42.21,42.09,42.12,208915.0,36.1138,36.1138,36.0112,36.0368,208915.0
2017-06-21 13:25:00,42.13,42.25,42.11,42.14,234925.0,36.0454,36.148,36.0283,36.0539,234925.0
2017-06-21 13:30:00,42.15,42.16,42.11,42.13,92399.0,36.0625,36.071,36.0283,36.0454,92399.0
2017-06-21 13:35:00,42.14,42.19,42.13,42.15,199382.0,36.0539,36.0967,36.0454,36.0625,199382.0
2017-06-21 13:40:00,42.15,42.25,42.13,42.22,118318.0,36.0625,36.148,36.0454,36.1224,118318.0
2017-06-21 13:45:00,42.22,42.23,42.14,42.18,143297.0,36.1224,36.1309,36.0539,36.0882,143297.0
2017-06-21 13:50:00,42.19,42.2,42.05,42.06,120726.0,36.0967,36.1053,35.9769,35.9855,120726.0
2017-06-21 13:55:00,42.05,42.09,42.04,42.05,92591.0,35.9769,36.0112,35.9684,35.9769,92591.0
2017-06-21 14:00:00,42.05,42.06,41.95,42.01,164599.0,35.9769,35.9855,35.8914,35.9427,164599.0
2017-06-21 14:05:00,42.01,42.04,41.96,42.02,182883.0,35.9427,35.9684,35.8999,35.9513,182883.0
2017-06-21 14:10:00,42.03,42.07,42.0,42.01,93118.0,35.9598,35.994,35.9342,35.9427,93118.0
2017-06-21 14:15:00,42.02,42.06,41.99,42.03,127026.0,35.9513,35.9855,35.9256,35.9598,127026.0
2017-06-21 14:20:00,42.02,42.1,42.02,42.05,146110.0,35.9513,36.0197,35.9513,35.9769,146110.0
2017-06-21 14:25:00,42.05,42.06,41.99,42.01,192974.0,35.9769,35.9855,35.9256,35.9427,192974.0
2017-06-21 14:30:00,42.0,42.18,41.98,42.17,415244.0,35.9342,36.0882,35.917,36.0796,415244.0
2017-06-21 14:35:00,42.16,42.25,42.16,42.22,173659.0,36.071,36.148,36.071,36.1224,173659.0
2017-06-21 14:40:00,42.22,42.29,42.19,42.29,298941.0,36.1224,36.1823,36.0967,36.1823,298941.0
2017-06-21 14:45:00,42.29,42.3,42.21,42.27,146814.0,36.1823,36.1908,36.1138,36.1652,146814.0
2017-06-21 14:50:00,42.27,42.31,42.25,42.29,58138.0,36.1652,36.1994,36.148,36.1823,58138.0
2017-06-21 14:55:00,42.29,42.3,42.19,42.2,124564.0,36.1823,36.1908,36.0967,36.1053,124564.0
2017-06-21 15:00:00,42.19,42.26,42.16,42.17,123405.0,36.0967,36.1566,36.071,36.0796,123405.0
2017-06-21 15:05:00,42.16,42.23,42.14,42.23,92284.0,36.071,36.1309,36.0539,36.1309,92284.0
2017-06-21 15:10:00,42.24,42.26,42.23,42.25,221232.0,36.1395,36.1566,36.1309,36.148,221232.0
2017-06-21 15:15:00,42.26,42.26,42.22,42.23,148154.0,36.1566,36.1566,36.1224,36.1309,148154.0
2017-06-21 15:20:00,42.23,42.27,42.22,42.25,210868.0,36.1309,36.1652,36.1224,36.148,210868.0
2017-06-21 15:25:00,42.25,42.28,42.24,42.26,235496.0,36.148,36.1737,36.1395,36.1566,235496.0
2017-06-21 15:30:00,42.27,42.29,42.24,42.25,211855.0,36.1652,36.1823,36.1395,36.148,211855.0
2017-06-21 15:35:00,42.25,42.27,42.24,42.25,526266.0,36.148,36.1652,36.1395,36.148,526266.0
2017-06-21 15:40:00,42.26,42.27,42.2,42.27,312639.0,36.1566,36.1652,36.1053,36.1652,312639.0
2017-06-21 15:45:00,42.27,42.27,42.22,42.23,426514.0,36.1652,36.1652,36.1224,36.1309,426514.0
2017-06-21 15:50:00,42.23,42.25,42.18,42.19,394423.0,36.1309,36.148,36.0882,36.0967,394423.0
2017-06-21 15:55:00,42.2,42.25,42.14,42.23,898645.0,36.1053,36.148,36.0539,36.1309,898645.0
2017-06-22 09:30:00,42.31,42.31,41.94,42.02,282254.0,36.1994,36.1994,35.8828,35.9513,282254.0
2017-06-22 09:35:00,42.03,42.28,42.02,42.18,270307.0,35.9598,36.1737,35.9513,36.0882,270307.0
2017-06-22 09:40:00,42.18,42.3,42.13,42.3,209551.0,36.0882,36.1908,36.0454,36.1908,209551.0
2017-06-22 09:45:00,42.29,42.49,42.26,42.38,151053.0,36.1823,36.3534,36.1566,36.2593,151053.0
2017-06-22 09:50:00,42.39,42.46,42.37,42.4,378614.0,36.2678,36.3277,36.2507,36.2764,378614.0
2017-06-22 09:55:00,42.39,42.42,42.34,42.37,140152.0,36.2678,36.2935,36.225,36.2507,140152.0
2017-06-22 10:00:00,42.37,42.39,42.23,42.32,113535.0,36.2507,36.2678,36.1309,36.2079,113535.0
2017-06-22 10:05:00,42.32,42.41,42.31,42.34,31849.0,36.2079,36.2849,36.1994,36.225,31849.0
2017-06-22 10:10:00,42.34,42.35,42.27,42.34,43204.0,36.225,36.2336,36.1652,36.225,43204.0
2017-06-22 10:15:00,42.34,42.34,42.22,42.22,84623.0,36.225,36.225,36.1224,36.1224,84623.0
2017-06-22 10:20:00,42.23,42.28,42.18,42.27,134500.0,36.1309,36.1737,36.0882,36.1652,134500.0
2017-06-22 10:25:00,42.27,42.35,42.26,42.33,28716.0,36.1652,36.2336,36.1566,36.2165,28716.0
2017-06-22 10:30:00,42.33,42.39,42.3,42.32,65708.0,36.2165,36.2678,36.1908,36.2079,65708.0
2017-06-22 10:35:00,42.32,42.33,42.27,42.31,47338.0,36.2079,36.2165,36.1652,36.1994,47338.0
2017-06-22 10:40:00,42.31,42.44,42.22,42.43,151225.0,36.1994,36.3106,36.1224,36.3021,151225.0
2017-06-22 10:45:00,42.43,42.56,42.43,42.5,254374.0,36.3021,36.4133,36.3021,36.3619,254374.0
2017-06-22 10:50:00,42.5,42.52,42.39,42.4,110003.0,36.3619,36.3791,36.2678,36.2764,110003.0
2017-06-22 10:55:00,42.41,42.41,42.35,42.37,145535.0,36.2849,36.2849,36.2336,36.2507,145535.0
2017-06-22 11:00:00,42.37,42.41,42.29,42.34,91807.0,36.2507,36.2849,36.1823,36.225,91807.0
2017-06-22 11:05:00,42.34,42.36,42.22,42.23,108830.0,36.225,36.2422,36.1224,36.1309,108830.0
2017-06-22 11:10:00,42.23,42.36,42.23,42.3,115846.0,36.1309,36.2422,36.1309,36.1908,115846.0
2017-06-22 11:15:00,42.3,42.37,42.29,42.31,58124.0,36.1908,36.2507,36.1823,36.1994,58124.0
2017-06-22 11:20:00,42.3,42.34,42.22,42.26,69979.0,36.1908,36.225,36.1224,36.1566,69979.0
2017-06-22 11:25:00,42.26,42.33,42.23,42.27,84317.0,36.1566,36.2165,36.1309,36.1652,84317.0
2017-06-22 11:30:00,42.27,42.29,42.24,42.27,67341.0,36.1652,36.1823,36.1395,36.1652,67341.0
2017-06-22 11:35:00,42.26,42.29,42.22,42.23,141844.0,36.1566,36.1823,36.1224,36.1309,141844.0
2017-06-22 11:40:00,42.23,42.24,42.17,42.22,84425.0,36.1309,36.1395,36.0796,36.1224,84425.0
2017-06-22 11:45:00,42.22,42.3,42.19,42.28,64290.0,36.1224,36.1908,36.0967,36.1737,64290.0
2017-06-22 11:50:00,42.29,42.29,42.23,42.25,84784.0,36.1823,36.1823,36.1309,36.148,84784.0
2017-06-22 11:55:00,42.26,42.29,42.21,42.26,65389.0,36.1566,36.1823,36.1138,36.1566,65389.0
2017-06-22 12:00:00,42.26,42.27,42.2,42.21,104892.0,36.1566,36.1652,36.1053,36.1138,104892.0
2017-06-22 12:05:00,42.21,42.28,42.2,42.27,43768.0,36.1138,36.1737,36.1053,36.1652,43768.0
2017-06-22 12:10:00,42.28,42.34,42.27,42.33,247623.0,36.1737,36.225,36.1652,36.2165,247623.0
2017-06-22 12:15:00,42.33,42.37,42.33,42.34,52350.0,36.2165,36.2507,36.2165,36.225,52350.0
2017-06-22 12:20:00,42.34,42.37,42.32,42.33,66013.0,36.225,36.2507,36.2079,36.2165,66013.0
2017-06-22 12:25:00,42.33,42.34,42.31,42.33,72707.0,36.2165,36.225,36.1994,36.2165,72707.0
2017-06-22 12:30:00,42.33,42.35,42.31,42.34,46909.0,36.2165,36.2336,36.1994,36.225,46909.0
2017-06-22 12:35:00,42.34,42.37,42.32,42.33,76135.0,36.225,36.2507,36.2079,36.2165,76135.0
2017-06-22 12:40:00,42.34,42.34,42.31,42.33,52643.0,36.225,36.225,36.1994,36.2165,52643.0
2017-06-22 12:45:00,42.33,42.37,42.31,42.32,94932.0,36.2165,36.2507,36.1994,36.2079,94932.0
2017-06-22 12:50:00,42.31,42.32,42.25,42.31,48704.0,36.1994,36.2079,36.148,36.1994,48704.0
2017-06-22 12:55:00,42.31,42.34,42.29,42.3,26352.0,36.1994,36.225,36.1823,36.1908,26352.0
2017-06-22 13:00:00,42.3,42.3,42.26,42.28,43255.0,36.1908,36.1908,36.1566,36.1737,43255.0
2017-06-22 13:05:00,42.28,42.28,42.22,42.23,51753.0,36.1737,36.1737,36.1224,36.1309,51753.0
2017-06-22 13:10:00,42.23,42.25,42.06,42.12,118319.0,36.1309,36.148,35.9855,36.0368,118319.0
2017-06-22 13:15:00,42.11,42.15,42.06,42.1,64699.0,36.0283,36.0625,35.9855,36.0197,64699.0
2017-06-22 13:20:00,42.11,42.12,42.06,42.09,47403.0,36.0283,36.0368,35.9855,36.0112,47403.0
2017-06-22 13:25:00,42.09,42.1,42.02,42.05,80560.0,36.0112,36.0197,35.9513,35.9769,80560.0
2017-06-22 13:30:00,42.04,42.07,42.02,42.02,54982.0,35.9684,35.994,35.9513,35.9513,54982.0
2017-06-22 13:35:00,42.02,42.03,41.97,41.98,121567.0,35.9513,35.9598,35.9085,35.917,121567.0
2017-06-22 13:40:00,41.98,42.03,41.98,42.03,117855.0,35.917,35.9598,35.917,35.9598,117855.0
2017-06-22 13:45:00,42.02,42.06,42.0,42.03,70308.0,35.9513,35.9855,35.9342,35.9598,70308.0
2017-06-22 13:50:00,42.04,42.06,42.03,42.06,55121.0,35.9684,35.9855,35.9598,35.9855,55121.0
2017-06-22 13:55:00,42.06,42.16,42.06,42.16,45043.0,35.9855,36.071,35.9855,36.071,45043.0
2017-06-22 14:00:00,42.16,42.22,42.14,42.21,54469.0,36.071,36.1224,36.0539,36.1138,54469.0
2017-06-22 14:05:00,42.2,42.24,42.18,42.21,61433.0,36.1053,36.1395,36.0882,36.1138,61433.0
2017-06-22 14:10:00,42.21,42.26,42.19,42.25,76819.0,36.1138,36.1566,36.0967,36.148,76819.0
2017-06-22 14:15:00,42.26,42.26,42.23,42.23,49708.0,36.1566,36.1566,36.1309,36.1309,49708.0
2017-06-22 14:20:00,42.23,42.28,42.19,42.2,90615.0,36.1309,36.1737,36.0967,36.1053,90615.0
2017-06-22 14:25:00,42.2,42.22,42.14,42.16,95175.0,36.1053,36.1224,36.0539,36.071,95175.0
2017-06-22 14:30:00,42.16,42.19,42.15,42.18,34194.0,36.071,36.0967,36.0625,36.0882,34194.0
2017-06-22 14:35:00,42.18,42.23,42.17,42.22,41842.0,36.0882,36.1309,36.0796,36.1224,41842.0
2017-06-22 14:40:00,42.22,42.23,42.16,42.21,75370.0,36.1224,36.1309,36.071,36.1138,75370.0
2017-06-22 14:45:00,42.21,42.24,42.19,42.23,192135.0,36.1138,36.1395,36.0967,36.1309,192135.0
2017-06-22 14:50:00,42.23,42.24,42.21,42.22,48395.0,36.1309,36.1395,36.1138,36.1224,48395.0
2017-06-22 14:55:00,42.22,42.25,42.21,42.24,40529.0,36.1224,36.148,36.1138,36.1395,40529.0
2017-06-22 15:00:00,42.24,42.24,42.18,42.18,70515.0,36.1395,36.1395,36.0882,36.0882,70515.0
2017-06-22 15:05:00,42.17,42.2,42.15,42.16,59142.0,36.0796,36.1053,36.0625,36.071,59142.0
2017-06-22 15:10:00,42.16,42.18,42.13,42.16,57623.0,36.071,36.0882,36.0454,36.071,57623.0
2017-06-22 15:15:00,42.15,42.16,42.08,42.09,60228.0,36.0625,36.071,36.0026,36.0112,60228.0
2017-06-22 15:20:00,42.09,42.1,42.07,42.1,59661.0,36.0112,36.0197,35.994,36.0197,59661.0
2017-06-22 15:25:00,42.1,42.1,42.05,42.06,75044.0,36.0197,36.0197,35.9769,35.9855,75044.0
2017-06-22 15:30:00,42.06,42.09,42.03,42.05,147140.0,35.9855,36.0112,35.9598,35.9769,147140.0
2017-06-22 15:35:00,42.05,42.06,41.98,41.98,135796.0,35.9769,35.9855,35.917,35.917,135796.0
2017-06-22 15:40:00,41.98,41.99,41.92,41.96,119548.0,35.917,35.9256,35.8657,35.8999,119548.0
2017-06-22 15:45:00,41.96,42.0,41.91,41.95,262164.0,35.8999,35.9342,35.8572,35.8914,262164.0
2017-06-22 15:50:00,41.95,42.0,41.94,41.95,261139.0,35.8914,35.9342,35.8828,35.8914,261139.0
2017-06-22 15:55:00,41.95,41.97,41.9,41.9,633982.0,35.8914,35.9085,35.8486,35.8486,633982.0
2017-06-23 09:30:00,41.9,41.98,41.66,41.86,242494.0,35.8486,35.917,35.6433,35.8144,242494.0
2017-06-23 09:35:00,41.89,41.9,41.77,41.84,52175.0,35.84,35.8486,35.7374,35.7973,52175.0
2017-06-23 09:40:00,41.85,41.91,41.8,41.88,77487.0,35.8058,35.8572,35.763,35.8315,77487.0
2017-06-23 09:45:00,41.88,42.02,41.86,41.94,535680.0,35.8315,35.9513,35.8144,35.8828,535680.0
2017-06-23 09:50:00,41.94,41.95,41.72,41.73,263533.0,35.8828,35.8914,35.6946,35.7031,263533.0
2017-06-23 09:55:00,41.73,41.93,41.72,41.86,154837.0,35.7031,35.8743,35.6946,35.8144,154837.0
2017-06-23 10:00:00,41.86,41.93,41.82,41.84,218449.0,35.8144,35.8743,35.7801,35.7973,218449.0
2017-06-23 10:05:00,41.85,41.88,41.76,41.85,96746.0,35.8058,35.8315,35.7288,35.8058,96746.0
2017-06-23 10:10:00,41.86,41.98,41.81,41.94,212760.0,35.8144,35.917,35.7716,35.8828,212760.0
2017-06-23 10:15:00,41.94,41.98,41.85,41.87,129698.0,35.8828,35.917,35.8058,35.8229,129698.0
2017-06-23 10:20:00,41.88,41.88,41.79,41.85,58568.0,35.8315,35.8315,35.7545,35.8058,58568.0
2017-06-23 10:25:00,41.86,41.88,41.81,41.83,32988.0,35.8144,35.8315,35.7716,35.7887,32988.0
2017-06-23 10:30:00,41.83,41.9,41.81,41.88,120010.0,35.7887,35.8486,35.7716,35.8315,120010.0
2017-06-23 10:35:00,41.88,41.88,41.81,41.84,44206.0,35.8315,35.8315,35.7716,35.7973,44206.0
2017-06-23 10:40:00,41.84,41.88,41.8,41.81,64642.0,35.7973,35.8315,35.763,35.7716,64642.0
2017-06-23 10:45:00,41.82,41.86,41.79,41.81,66528.0,35.7801,35.8144,35.7545,35.7716,66528.0
2017-06-23 10:50:00,41.81,41.88,41.81,41.82,57587.0,35.7716,35.8315,35.7716,35.7801,57587.0
2017-06-23 10:55:00,41.83,41.88,41.8,41.87,80552.0,35.7887,35.8315,35.763,35.8229,80552.0
2017-06-23 11:00:00,41.88,41.91,41.82,41.85,81240.0,35.8315,35.8572,35.7801,35.8058,81240.0
2017-06-23 11:05:00,41.85,41.9,41.82,41.88,113846.0,35.8058,35.8486,35.7801,35.8315,113846.0
2017-06-23 11:10:00,41.87,41.9,41.82,41.87,100830.0,35.8229,35.8486,35.7801,35.8229,100830.0
2017-06-23 11:15:00,41.86,41.89,41.81,41.83,48342.0,35.8144,35.84,35.7716,35.7887,48342.0
2017-06-23 11:20:00,41.83,41.87,41.81,41.82,74371.0,35.7887,35.8229,35.7716,35.7801,74371.0
2017-06-23 11:25:00,41.84,41.87,41.81,41.83,80693.0,35.7973,35.8229,35.7716,35.7887,80693.0
2017-06-23 11:30:00,41.83,41.83,41.77,41.79,72128.0,35.7887,35.7887,35.7374,35.7545,72128.0
2017-06-23 11:35:00,41.79,41.8,41.76,41.78,42766.0,35.7545,35.763,35.7288,35.7459,42766.0
2017-06-23 11:40:00,41.79,41.82,41.76,41.8,51687.0,35.7545,35.7801,35.7288,35.763,51687.0
2017-06-23 11:45:00,41.81,41.82,41.76,41.79,69511.0,35.7716,35.7801,35.7288,35.7545,69511.0
2017-06-23 11:50:00,41.79,41.83,41.79,41.79,143055.0,35.7545,35.7887,35.7545,35.7545,143055.0
2017-06-23 11:55:00,41.8,41.81,41.77,41.78,54749.0,35.763,35.7716,35.7374,35.7459,54749.0
2017-06-23 12:00:00,41.77,41.8,41.74,41.77,220935.0,35.7374,35.763,35.7117,35.7374,220935.0
2017-06-23 12:05:00,41.76,41.81,41.74,41.74,81488.0,35.7288,35.7716,35.7117,35.7117,81488.0
2017-06-23 12:10:00,41.75,41.78,41.72,41.72,66201.0,35.7203,35.7459,35.6946,35.6946,66201.0
2017-06-23 12:15:00,41.71,41.72,41.61,41.64,98888.0,35.686,35.6946,35.6005,35.6261,98888.0
2017-06-23 12:20:00,41.65,41.66,41.56,41.57,180463.0,35.6347,35.6433,35.5577,35.5663,180463.0
2017-06-23 12:25:00,41.58,41.63,41.54,41.6,42375.0,35.5748,35.6176,35.5406,35.5919,42375.0
2017-06-23 12:30:00,41.61,41.62,41.59,41.61,88452.0,35.6005,35.609,35.5834,35.6005,88452.0
2017-06-23 12:35:00,41.61,41.61,41.54,41.57,99382.0,35.6005,35.6005,35.5406,35.5663,99382.0
2017-06-23 12:40:00,41.58,41.61,41.57,41.58,58967.0,35.5748,35.6005,35.5663,35.5748,58967.0
2017-06-23 12:45:00,41.58,41.59,41.51,41.52,88027.0,35.5748,35.5834,35.5149,35.5235,88027.0
2017-06-23 12:50:00,41.51,41.58,41.5,41.55,102542.0,35.5149,35.5748,35.5064,35.5491,102542.0
2017-06-23 12:55:00,41.55,41.56,41.5,41.51,61464.0,35.5491,35.5577,35.5064,35.5149,61464.0
2017-06-23 13:00:00,41.51,41.54,41.45,41.5,114690.0,35.5149,35.5406,35.4636,35.5064,114690.0
2017-06-23 13:05:00,41.5,41.53,41.47,41.47,74386.0,35.5064,35.532,35.4807,35.4807,74386.0
2017-06-23 13:10:00,41.48,41.53,41.47,41.5,105767.0,35.4893,35.532,35.4807,35.5064,105767.0
2017-06-23 13:15:00,41.49,41.5,41.41,41.44,146349.0,35.4978,35.5064,35.4294,35.455,146349.0
2017-06-23 13:20:00,41.45,41.49,41.45,41.47,62116.0,35.4636,35.4978,35.4636,35.4807,62116.0
2017-06-23 13:25:00,41.47,41.49,41.43,41.46,70018.0,35.4807,35.4978,35.4465,35.4721,70018.0
2017-06-23 13:30:00,41.46,41.47,41.41,41.41,105723.0,35.4721,35.4807,35.4294,35.4294,105723.0
2017-06-23 13:35:00,41.42,41.44,41.39,41.39,78233.0,35.4379,35.455,35.4123,35.4123,78233.0
2017-06-23 13:40:00,41.38,41.49,41.36,41.47,70914.0,35.4037,35.4978,35.3866,35.4807,70914.0
2017-06-23 13:45:00,41.48,41.48,41.43,41.46,62459.0,35.4893,35.4893,35.4465,35.4721,62459.0
2017-06-23 13:50:00,41.46,41.48,41.43,41.47,128012.0,35.4721,35.4893,35.4465,35.4807,128012.0
2017-06-23 13:55:00,41.46,41.47,41.45,41.45,54197.0,35.4721,35.4807,35.4636,35.4636,54197.0
2017-06-23 14:00:00,41.45,41.47,41.41,41.43,38163.0,35.4636,35.4807,35.4294,35.4465,38163.0
2017-06-23 14:05:00,41.43,41.46,41.39,41.41,77277.0,35.4465,35.4721,35.4123,35.4294,77277.0
2017-06-23 14:10:00,41.41,41.43,41.37,41.42,106785.0,35.4294,35.4465,35.3951,35.4379,106785.0
2017-06-23 14:15:00,41.43,41.51,41.42,41.51,72865.0,35.4465,35.5149,35.4379,35.5149,72865.0
2017-06-23 14:20:00,41.51,41.56,41.5,41.53,73536.0,35.5149,35.5577,35.5064,35.532,73536.0
2017-06-23 14:25:00,41.53,41.6,41.51,41.57,55526.0,35.532,35.5919,35.5149,35.5663,55526.0
2017-06-23 14:30:00,41.57,41.6,41.53,41.59,98154.0,35.5663,35.5919,35.532,35.5834,98154.0
2017-06-23 14:35:00,41.58,41.6,41.53,41.54,50351.0,35.5748,35.5919,35.532,35.5406,50351.0
2017-06-23 14:40:00,41.53,41.53,41.5,41.52,96185.0,35.532,35.532,35.5064,35.5235,96185.0
2017-06-23 14:45:00,41.52,41.52,41.49,41.5,74690.0,35.5235,35.5235,35.4978,35.5064,74690.0
2017-06-23 14:50:00,41.49,41.51,41.49,41.5,30307.0,35.4978,35.5149,35.4978,35.5064,30307.0
2017-06-23 14:55:00,41.49,41.51,41.46,41.48,87127.0,35.4978,35.5149,35.4721,35.4893,87127.0
2017-06-23 15:00:00,41.47,41.48,41.43,41.47,176423.0,35.4807,35.4893,35.4465,35.4807,176423.0
2017-06-23 15:05:00,41.48,41.51,41.44,41.5,111353.0,35.4893,35.5149,35.455,35.5064,111353.0
2017-06-23 15:10:00,41.5,41.54,41.49,41.5,92041.0,35.5064,35.5406,35.4978,35.5064,92041.0
2017-06-23 15:15:00,41.5,41.51,41.46,41.48,154023.0,35.5064,35.5149,35.4721,35.4893,154023.0
2017-06-23 15:20:00,41.48,41.56,41.47,41.56,119919.0,35.4893,35.5577,35.4807,35.5577,119919.0
2017-06-23 15:25:00,41.55,41.57,41.52,41.54,187968.0,35.5491,35.5663,35.5235,35.5406,187968.0
2017-06-23 15:30:00,41.54,41.57,41.51,41.57,178033.0,35.5406,35.5663,35.5149,35.5663,178033.0
2017-06-23 15:35:00,41.57,41.57,41.48,41.5,177026.0,35.5663,35.5663,35.4893,35.5064,177026.0
2017-06-23 15:40:00,41.5,41.53,41.49,41.49,174330.0,35.5064,35.532,35.4978,35.4978,174330.0
2017-06-23 15:45:00,41.5,41.61,41.49,41.55,307687.0,35.5064,35.6005,35.4978,35.5491,307687.0
2017-06-23 15:50:00,41.55,41.56,41.49,41.52,467200.0,35.5491,35.5577,35.4978,35.5235,467200.0
2017-06-23 15:55:00,41.52,41.56,41.5,41.51,737875.0,35.5235,35.5577,35.5064,35.5149,737875.0
2017-06-26 09:30:00,41.84,42.0,41.67,41.67,166732.0,35.7973,35.9342,35.6518,35.6518,166732.0
2017-06-26 09:35:00,41.67,41.71,41.49,41.55,82720.0,35.6518,35.686,35.4978,35.5491,82720.0
2017-06-26 09:40:00,41.55,41.7,41.53,41.58,64526.0,35.5491,35.6775,35.532,35.5748,64526.0
2017-06-26 09:45:00,41.59,41.65,41.53,41.56,63353.0,35.5834,35.6347,35.532,35.5577,63353.0
2017-06-26 09:50:00,41.56,41.72,41.56,41.7,51030.0,35.5577,35.6946,35.5577,35.6775,51030.0
2017-06-26 09:55:00,41.69,41.81,41.66,41.8,73812.0,35.6689,35.7716,35.6433,35.763,73812.0
2017-06-26 10:00:00,41.8,41.82,41.62,41.66,124508.0,35.763,35.7801,35.609,35.6433,124508.0
2017-06-26 10:05:00,41.66,41.72,41.5,41.54,94709.0,35.6433,35.6946,35.5064,35.5406,94709.0
2017-06-26 10:10:00,41.54,41.63,41.52,41.58,60712.0,35.5406,35.6176,35.5235,35.5748,60712.0
2017-06-26 10:15:00,41.56,41.58,41.48,41.57,47639.0,35.5577,35.5748,35.4893,35.5663,47639.0
2017-06-26 10:20:00,41.57,41.59,41.5,41.59,64273.0,35.5663,35.5834,35.5064,35.5834,64273.0
2017-06-26 10:25:00,41.57,41.62,41.54,41.61,41379.0,35.5663,35.609,35.5406,35.6005,41379.0
2017-06-26 10:30:00,41.61,41.63,41.57,41.62,56898.0,35.6005,35.6176,35.5663,35.609,56898.0
2017-06-26 10:35:00,41.62,41.64,41.49,41.63,139168.0,35.609,35.6261,35.4978,35.6176,139168.0
2017-06-26 10:40:00,41.62,41.67,41.57,41.59,117195.0,35.609,35.6518,35.5663,35.5834,117195.0
2017-06-26 10:45:00,41.59,41.68,41.55,41.67,116142.0,35.5834,35.6604,35.5491,35.6518,116142.0
2017-06-26 10:50:00,41.67,41.71,41.61,41.68,130031.0,35.6518,35.686,35.6005,35.6604,130031.0
2017-06-26 10:55:00,41.67,41.74,41.64,41.73,66711.0,35.6518,35.7117,35.6261,35.7031,66711.0
2017-06-26 11:00:00,41.73,41.73,41.68,41.71,61445.0,35.7031,35.7031,35.6604,35.686,61445.0
2017-06-26 11:05:00,41.71,41.77,41.68,41.73,76196.0,35.686,35.7374,35.6604,35.7031,76196.0
2017-06-26 11:10:00,41.74,41.75,41.7,41.71,71464.0,35.7117,35.7203,35.6775,35.686,71464.0
2017-06-26 11:15:00,41.7,41.83,41.69,41.82,62119.0,35.6775,35.7887,35.6689,35.7801,62119.0
2017-06-26 11:20:00,41.82,41.95,41.82,41.92,75230.0,35.7801,35.8914,35.7801,35.8657,75230.0
2017-06-26 11:25:00,41.91,41.93,41.86,41.88,77883.0,35.8572,35.8743,35.8144,35.8315,77883.0
2017-06-26 11:30:00,41.88,41.93,41.78,41.81,57496.0,35.8315,35.8743,35.7459,35.7716,57496.0
2017-06-26 11:35:00,41.82,41.89,41.82,41.86,45800.0,35.7801,35.84,35.7801,35.8144,45800.0
2017-06-26 11:40:00,41.86,41.98,41.86,41.94,41957.0,35.8144,35.917,35.8144,35.8828,41957.0
2017-06-26 11:45:00,41.94,41.95,41.89,41.94,36553.0,35.8828,35.8914,35.84,35.8828,36553.0
2017-06-26 11:50:00,41.94,42.0,41.92,41.92,55633.0,35.8828,35.9342,35.8657,35.8657,55633.0
2017-06-26 11:55:00,41.92,41.94,41.83,41.86,54783.0,35.8657,35.8828,35.7887,35.8144,54783.0
2017-06-26 12:00:00,41.86,41.86,41.78,41.8,58480.0,35.8144,35.8144,35.7459,35.763,58480.0
2017-06-26 12:05:00,41.8,41.8,41.73,41.73,70489.0,35.763,35.763,35.7031,35.7031,70489.0
2017-06-26 12:10:00,41.73,41.73,41.67,41.67,58152.0,35.7031,35.7031,35.6518,35.6518,58152.0
2017-06-26 12:15:00,41.67,41.74,41.67,41.69,29239.0,35.6518,35.7117,35.6518,35.6689,29239.0
2017-06-26 12:20:00,41.68,41.75,41.68,41.72,26210.0,35.6604,35.7203,35.6604,35.6946,26210.0
2017-06-26 12:25:00,41.72,41.78,41.72,41.76,41097.0,35.6946,35.7459,35.6946,35.7288,41097.0
2017-06-26 12:30:00,41.77,41.77,41.72,41.74,41722.0,35.7374,35.7374,35.6946,35.7117,41722.0
2017-06-26 12:35:00,41.74,41.77,41.73,41.74,20495.0,35.7117,35.7374,35.7031,35.7117,20495.0
2017-06-26 12:40:00,41.75,41.76,41.72,41.75,30653.0,35.7203,35.7288,35.6946,35.7203,30653.0
2017-06-26 12:45:00,41.75,41.78,41.74,41.77,21179.0,35.7203,35.7459,35.7117,35.7374,21179.0
2017-06-26 12:50:00,41.78,41.79,41.73,41.73,29923.0,35.7459,35.7545,35.7031,35.7031,29923.0
2017-06-26 12:55:00,41.73,41.79,41.71,41.77,43504.0,35.7031,35.7545,35.686,35.7374,43504.0
2017-06-26 13:00:00,41.77,41.81,41.76,41.78,23448.0,35.7374,35.7716,35.7288,35.7459,23448.0
2017-06-26 13:05:00,41.77,41.8,41.74,41.79,34458.0,35.7374,35.763,35.7117,35.7545,34458.0
2017-06-26 13:10:00,41.78,41.82,41.78,41.8,38906.0,35.7459,35.7801,35.7459,35.763,38906.0
2017-06-26 13:15:00,41.8,41.83,41.74,41.76,52362.0,35.763,35.7887,35.7117,35.7288,52362.0
2017-06-26 13:20:00,41.76,41.77,41.73,41.74,21648.0,35.7288,35.7374,35.7031,35.7117,21648.0
2017-06-26 13:25:00,41.74,41.75,41.69,41.69,39905.0,35.7117,35.7203,35.6689,35.6689,39905.0
2017-06-26 13:30:00,41.69,41.7,41.64,41.64,27767.0,35.6689,35.6775,35.6261,35.6261,27767.0
2017-06-26 13:35:00,41.63,41.67,41.63,41.65,25373.0,35.6176,35.6518,35.6176,35.6347,25373.0
2017-06-26 13:40:00,41.64,41.65,41.61,41.64,19072.0,35.6261,35.6347,35.6005,35.6261,19072.0
2017-06-26 13:45:00,41.64,41.68,41.63,41.65,37052.0,35.6261,35.6604,35.6176,35.6347,37052.0
2017-06-26 13:50:00,41.64,41.66,41.59,41.59,28815.0,35.6261,35.6433,35.5834,35.5834,28815.0
2017-06-26 13:55:00,41.59,41.65,41.58,41.64,27545.0,35.5834,35.6347,35.5748,35.6261,27545.0
2017-06-26 14:00:00,41.64,41.64,41.6,41.62,26640.0,35.6261,35.6261,35.5919,35.609,26640.0
2017-06-26 14:05:00,41.62,41.7,41.62,41.7,31660.0,35.609,35.6775,35.609,35.6775,31660.0
2017-06-26 14:10:00,41.7,41.82,41.7,41.82,51734.0,35.6775,35.7801,35.6775,35.7801,51734.0
2017-06-26 14:15:00,41.82,41.82,41.74,41.76,30162.0,35.7801,35.7801,35.7117,35.7288,30162.0
2017-06-26 14:20:00,41.76,41.77,41.73,41.73,25080.0,35.7288,35.7374,35.7031,35.7031,25080.0
2017-06-26 14:25:00,41.73,41.78,41.71,41.73,45508.0,35.7031,35.7459,35.686,35.7031,45508.0
2017-06-26 14:30:00,41.73,41.73,41.65,41.67,19837.0,35.7031,35.7031,35.6347,35.6518,19837.0
2017-06-26 14:35:00,41.67,41.69,41.65,41.69,23156.0,35.6518,35.6689,35.6347,35.6689,23156.0
2017-06-26 14:40:00,41.68,41.71,41.67,41.71,30637.0,35.6604,35.686,35.6518,35.686,30637.0
2017-06-26 14:45:00,41.7,41.73,41.67,41.7,39803.0,35.6775,35.7031,35.6518,35.6775,39803.0
2017-06-26 14:50:00,41.7,41.75,41.69,41.74,52561.0,35.6775,35.7203,35.6689,35.7117,52561.0
2017-06-26 14:55:00,41.75,41.8,41.73,41.79,33392.0,35.7203,35.763,35.7031,35.7545,33392.0
2017-06-26 15:00:00,41.79,41.83,41.72,41.76,56458.0,35.7545,35.7887,35.6946,35.7288,56458.0
2017-06-26 15:05:00,41.76,41.76,41.72,41.73,27300.0,35.7288,35.7288,35.6946,35.7031,27300.0
2017-06-26 15:10:00,41.74,41.83,41.73,41.8,56205.0,35.7117,35.7887,35.7031,35.763,56205.0
2017-06-26 15:15:00,41.8,41.85,41.78,41.84,46188.0,35.763,35.8058,35.7459,35.7973,46188.0
2017-06-26 15:20:00,41.84,41.84,41.78,41.79,48101.0,35.7973,35.7973,35.7459,35.7545,48101.0
2017-06-26 15:25:00,41.79,41.79,41.7,41.72,61544.0,35.7545,35.7545,35.6775,35.6946,61544.0
2017-06-26 15:30:00,41.72,41.74,41.68,41.73,63978.0,35.6946,35.7117,35.6604,35.7031,63978.0
2017-06-26 15:35:00,41.73,41.79,41.72,41.72,138152.0,35.7031,35.7545,35.6946,35.6946,138152.0
2017-06-26 15:40:00,41.73,41.77,41.7,41.77,93082.0,35.7031,35.7374,35.6775,35.7374,93082.0
2017-06-26 15:45:00,41.76,41.77,41.68,41.68,116505.0,35.7288,35.7374,35.6604,35.6604,116505.0
2017-06-26 15:50:00,41.69,41.74,41.66,41.69,190686.0,35.6689,35.7117,35.6433,35.6689,190686.0
2017-06-26 15:55:00,41.69,41.73,41.68,41.69,298925.0,35.6689,35.7031,35.6604,35.6689,298925.0
2017-06-27 09:30:00,41.86,41.99,41.74,41.79,167471.0,35.8144,35.9256,35.7117,35.7545,167471.0
2017-06-27 09:35:00,41.78,41.82,41.64,41.65,72337.0,35.7459,35.7801,35.6261,35.6347,72337.0
2017-06-27 09:40:00,41.65,41.69,41.54,41.66,75155.0,35.6347,35.6689,35.5406,35.6433,75155.0
2017-06-27 09:45:00,41.65,41.78,41.63,41.77,82380.0,35.6347,35.7459,35.6176,35.7374,82380.0
2017-06-27 09:50:00,41.77,41.78,41.69,41.75,51280.0,35.7374,35.7459,35.6689,35.7203,51280.0
2017-06-27 09:55:00,41.75,41.85,41.72,41.79,61048.0,35.7203,35.8058,35.6946,35.7545,61048.0
2017-06-27 10:00:00,41.79,41.91,41.78,41.84,165714.0,35.7545,35.8572,35.7459,35.7973,165714.0
2017-06-27 10:05:00,41.84,41.89,41.8,41.84,87315.0,35.7973,35.84,35.763,35.7973,87315.0
2017-06-27 10:10:00,41.84,41.88,41.81,41.85,42526.0,35.7973,35.8315,35.7716,35.8058,42526.0
2017-06-27 10:15:00,41.86,41.86,41.76,41.79,85609.0,35.8144,35.8144,35.7288,35.7545,85609.0
2017-06-27 10:20:00,41.8,41.96,41.78,41.95,82899.0,35.763,35.8999,35.7459,35.8914,82899.0
2017-06-27 10:25:00,41.96,42.01,41.91,41.96,115405.0,35.8999,35.9427,35.8572,35.8999,115405.0
2017-06-27 10:30:00,41.96,42.02,41.93,41.98,41061.0,35.8999,35.9513,35.8743,35.917,41061.0
2017-06-27 10:35:00,41.98,42.11,41.98,42.08,96767.0,35.917,36.0283,35.917,36.0026,96767.0
2017-06-27 10:40:00,42.08,42.18,42.08,42.16,175417.0,36.0026,36.0882,36.0026,36.071,175417.0
2017-06-27 10:45:00,42.16,42.27,42.16,42.25,208078.0,36.071,36.1652,36.071,36.148,208078.0
2017-06-27 10:50:00,42.24,42.24,42.08,42.12,100595.0,36.1395,36.1395,36.0026,36.0368,100595.0
2017-06-27 10:55:00,42.13,42.25,42.13,42.22,104837.0,36.0454,36.148,36.0454,36.1224,104837.0
2017-06-27 11:00:00,42.21,42.3,42.2,42.25,71457.0,36.1138,36.1908,36.1053,36.148,71457.0
2017-06-27 11:05:00,42.25,42.26,42.19,42.23,118485.0,36.148,36.1566,36.0967,36.1309,118485.0
2017-06-27 11:10:00,42.23,42.26,42.1,42.14,113111.0,36.1309,36.1566,36.0197,36.0539,113111.0
2017-06-27 11:15:00,42.15,42.16,42.05,42.08,66328.0,36.0625,36.071,35.9769,36.0026,66328.0
2017-06-27 11:20:00,42.08,42.09,41.97,41.99,96051.0,36.0026,36.0112,35.9085,35.9256,96051.0
2017-06-27 11:25:00,41.99,42.08,41.99,42.07,72599.0,35.9256,36.0026,35.9256,35.994,72599.0
2017-06-27 11:30:00,42.07,42.1,42.03,42.08,41688.0,35.994,36.0197,35.9598,36.0026,41688.0
2017-06-27 11:35:00,42.07,42.11,42.04,42.09,50139.0,35.994,36.0283,35.9684,36.0112,50139.0
2017-06-27 11:40:00,42.09,42.11,42.02,42.05,81434.0,36.0112,36.0283,35.9513,35.9769,81434.0
2017-06-27 11:45:00,42.04,42.1,42.02,42.04,81587.0,35.9684,36.0197,35.9513,35.9684,81587.0
2017-06-27 11:50:00,42.04,42.08,42.04,42.07,34404.0,35.9684,36.0026,35.9684,35.994,34404.0
2017-06-27 11:55:00,42.07,42.17,42.06,42.16,72378.0,35.994,36.0796,35.9855,36.071,72378.0
2017-06-27 12:00:00,42.15,42.16,42.08,42.09,59210.0,36.0625,36.071,36.0026,36.0112,59210.0
2017-06-27 12:05:00,42.1,42.14,42.07,42.09,36577.0,36.0197,36.0539,35.994,36.0112,36577.0
2017-06-27 12:10:00,42.09,42.09,42.02,42.04,41883.0,36.0112,36.0112,35.9513,35.9684,41883.0
2017-06-27 12:15:00,42.03,42.04,41.99,41.99,66657.0,35.9598,35.9684,35.9256,35.9256,66657.0
2017-06-27 12:20:00,42.0,42.01,41.93,41.96,53358.0,35.9342,35.9427,35.8743,35.8999,53358.0
2017-06-27 12:25:00,41.96,41.97,41.82,41.83,91368.0,35.8999,35.9085,35.7801,35.7887,91368.0
2017-06-27 12:30:00,41.83,41.89,41.81,41.87,38295.0,35.7887,35.84,35.7716,35.8229,38295.0
2017-06-27 12:35:00,41.87,41.92,41.84,41.9,132052.0,35.8229,35.8657,35.7973,35.8486,132052.0
2017-06-27 12:40:00,41.9,41.95,41.87,41.89,48953.0,35.8486,35.8914,35.8229,35.84,48953.0
2017-06-27 12:45:00,41.88,41.91,41.86,41.9,49055.0,35.8315,35.8572,35.8144,35.8486,49055.0
2017-06-27 12:50:00,41.9,42.08,41.89,42.06,76613.0,35.8486,36.0026,35.84,35.9855,76613.0
2017-06-27 12:55:00,42.06,42.1,42.04,42.07,54528.0,35.9855,36.0197,35.9684,35.994,54528.0
2017-06-27 13:00:00,42.08,42.09,42.04,42.07,42323.0,36.0026,36.0112,35.9684,35.994,42323.0
2017-06-27 13:05:00,42.06,42.13,42.04,42.08,49420.0,35.9855,36.0454,35.9684,36.0026,49420.0
2017-06-27 13:10:00,42.08,42.08,42.01,42.06,68795.0,36.0026,36.0026,35.9427,35.9855,68795.0
2017-06-27 13:15:00,42.05,42.07,41.99,42.02,74345.0,35.9769,35.994,35.9256,35.9513,74345.0
2017-06-27 13:20:00,42.01,42.03,41.97,42.02,36796.0,35.9427,35.9598,35.9085,35.9513,36796.0
2017-06-27 13:25:00,42.01,42.02,41.94,41.94,66604.0,35.9427,35.9513,35.8828,35.8828,66604.0
2017-06-27 13:30:00,41.95,41.98,41.93,41.98,45573.0,35.8914,35.917,35.8743,35.917,45573.0
2017-06-27 13:35:00,41.98,42.0,41.87,41.87,75808.0,35.917,35.9342,35.8229,35.8229,75808.0
2017-06-27 13:40:00,41.88,41.89,41.78,41.84,145852.0,35.8315,35.84,35.7459,35.7973,145852.0
2017-06-27 13:45:00,41.84,41.86,41.81,41.84,56865.0,35.7973,35.8144,35.7716,35.7973,56865.0
2017-06-27 13:50:00,41.84,41.93,41.84,41.89,52254.0,35.7973,35.8743,35.7973,35.84,52254.0
2017-06-27 13:55:00,41.89,41.92,41.86,41.87,63898.0,35.84,35.8657,35.8144,35.8229,63898.0
2017-06-27 14:00:00,41.88,41.88,41.78,41.79,60794.0,35.8315,35.8315,35.7459,35.7545,60794.0
2017-06-27 14:05:00,41.79,41.81,41.75,41.75,65967.0,35.7545,35.7716,35.7203,35.7203,65967.0
2017-06-27 14:10:00,41.75,41.76,41.73,41.73,45302.0,35.7203,35.7288,35.7031,35.7031,45302.0
2017-06-27 14:15:00,41.73,41.73,41.64,41.71,62126.0,35.7031,35.7031,35.6261,35.686,62126.0
2017-06-27 14:20:00,41.72,41.74,41.6,41.64,43004.0,35.6946,35.7117,35.5919,35.6261,43004.0
2017-06-27 14:25:00,41.64,41.77,41.64,41.74,41178.0,35.6261,35.7374,35.6261,35.7117,41178.0
2017-06-27 14:30:00,41.73,41.8,41.72,41.76,35889.0,35.7031,35.763,35.6946,35.7288,35889.0
2017-06-27 14:35:00,41.76,41.79,41.72,41.76,34984.0,35.7288,35.7545,35.6946,35.7288,34984.0
2017-06-27 14:40:00,41.75,41.76,41.71,41.73,54048.0,35.7203,35.7288,35.686,35.7031,54048.0
2017-06-27 14:45:00,41.72,41.75,41.7,41.74,37212.0,35.6946,35.7203,35.6775,35.7117,37212.0
2017-06-27 14:50:00,41.75,41.76,41.73,41.76,38549.0,35.7203,35.7288,35.7031,35.7288,38549.0
2017-06-27 14:55:00,41.75,41.79,41.74,41.79,58933.0,35.7203,35.7545,35.7117,35.7545,58933.0
2017-06-27 15:00:00,41.78,41.83,41.76,41.81,48891.0,35.7459,35.7887,35.7288,35.7716,48891.0
2017-06-27 15:05:00,41.81,41.88,41.8,41.85,73344.0,35.7716,35.8315,35.763,35.8058,73344.0
2017-06-27 15:10:00,41.85,41.86,41.81,41.86,51938.0,35.8058,35.8144,35.7716,35.8144,51938.0
2017-06-27 15:15:00,41.87,41.87,41.82,41.83,64089.0,35.8229,35.8229,35.7801,35.7887,64089.0
2017-06-27 15:20:00,41.84,41.84,41.79,41.82,45732.0,35.7973,35.7973,35.7545,35.7801,45732.0
2017-06-27 15:25:00,41.82,41.82,41.78,41.79,75274.0,35.7801,35.7801,35.7459,35.7545,75274.0
2017-06-27 15:30:00,41.79,41.8,41.71,41.71,145791.0,35.7545,35.763,35.686,35.686,145791.0
2017-06-27 15:35:00,41.71,41.71,41.56,41.57,124429.0,35.686,35.686,35.5577,35.5663,124429.0
2017-06-27 15:40:00,41.57,41.58,41.52,41.58,116536.0,35.5663,35.5748,35.5235,35.5748,116536.0
2017-06-27 15:45:00,41.57,41.58,41.5,41.55,133767.0,35.5663,35.5748,35.5064,35.5491,133767.0
2017-06-27 15:50:00,41.55,41.55,41.48,41.48,188070.0,35.5491,35.5491,35.4893,35.4893,188070.0
2017-06-27 15:55:00,41.48,41.57,41.47,41.53,484348.0,35.4893,35.5663,35.4807,35.532,484348.0
2017-06-28 09:30:00,41.6,41.92,41.6,41.79,166621.0,35.5919,35.8657,35.5919,35.7545,166621.0
2017-06-28 09:35:00,41.8,41.87,41.71,41.87,78756.0,35.763,35.8229,35.686,35.8229,78756.0
2017-06-28 09:40:00,41.86,41.88,41.79,41.88,112347.0,35.8144,35.8315,35.7545,35.8315,112347.0
2017-06-28 09:45:00,41.87,41.92,41.75,41.79,78982.0,35.8229,35.8657,35.7203,35.7545,78982.0
2017-06-28 09:50:00,41.8,41.9,41.79,41.85,72527.0,35.763,35.8486,35.7545,35.8058,72527.0
2017-06-28 09:55:00,41.85,41.91,41.73,41.75,81279.0,35.8058,35.8572,35.7031,35.7203,81279.0
2017-06-28 10:00:00,41.75,41.88,41.74,41.88,58237.0,35.7203,35.8315,35.7117,35.8315,58237.0
2017-06-28 10:05:00,41.88,42.0,41.87,41.93,61602.0,35.8315,35.9342,35.8229,35.8743,61602.0
2017-06-28 10:10:00,41.93,41.94,41.68,41.76,114029.0,35.8743,35.8828,35.6604,35.7288,114029.0
2017-06-28 10:15:00,41.76,41.8,41.65,41.65,51041.0,35.7288,35.763,35.6347,35.6347,51041.0
2017-06-28 10:20:00,41.64,41.76,41.6,41.73,86551.0,35.6261,35.7288,35.5919,35.7031,86551.0
2017-06-28 10:25:00,41.73,41.74,41.57,41.57,31336.0,35.7031,35.7117,35.5663,35.5663,31336.0
2017-06-28 10:30:00,41.61,41.9,41.54,41.8,219201.0,35.6005,35.8486,35.5406,35.763,219201.0
2017-06-28 10:35:00,41.8,41.98,41.79,41.85,54847.0,35.763,35.917,35.7545,35.8058,54847.0
2017-06-28 10:40:00,41.84,41.92,41.79,41.92,80486.0,35.7973,35.8657,35.7545,35.8657,80486.0
2017-06-28 10:45:00,41.92,42.0,41.83,41.87,276055.0,35.8657,35.9342,35.7887,35.8229,276055.0
2017-06-28 10:50:00,41.88,41.91,41.83,41.86,114113.0,35.8315,35.8572,35.7887,35.8144,114113.0
2017-06-28 10:55:00,41.86,41.89,41.78,41.82,75898.0,35.8144,35.84,35.7459,35.7801,75898.0
2017-06-28 11:00:00,41.83,41.99,41.82,41.97,74055.0,35.7887,35.9256,35.7801,35.9085,74055.0
2017-06-28 11:05:00,41.98,42.0,41.9,41.98,69948.0,35.917,35.9342,35.8486,35.917,69948.0
2017-06-28 11:10:00,41.98,42.07,41.96,42.06,182653.0,35.917,35.994,35.8999,35.9855,182653.0
2017-06-28 11:15:00,42.07,42.08,42.01,42.04,75706.0,35.994,36.0026,35.9427,35.9684,75706.0
2017-06-28 11:20:00,42.05,42.12,42.03,42.11,84073.0,35.9769,36.0368,35.9598,36.0283,84073.0
2017-06-28 11:25:00,42.1,42.15,42.07,42.13,62102.0,36.0197,36.0625,35.994,36.0454,62102.0
2017-06-28 11:30:00,42.12,42.17,42.08,42.16,92846.0,36.0368,36.0796,36.0026,36.071,92846.0
2017-06-28 11:35:00,42.16,42.28,42.15,42.23,93299.0,36.071,36.1737,36.0625,36.1309,93299.0
2017-06-28 11:40:00,42.23,42.24,42.13,42.16,78596.0,36.1309,36.1395,36.0454,36.071,78596.0
2017-06-28 11:45:00,42.15,42.21,42.14,42.17,65149.0,36.0625,36.1138,36.0539,36.0796,65149.0
2017-06-28 11:50:00,42.16,42.25,42.15,42.22,57650.0,36.071,36.148,36.0625,36.1224,57650.0
2017-06-28 11:55:00,42.22,42.23,42.19,42.2,57747.0,36.1224,36.1309,36.0967,36.1053,57747.0
2017-06-28 12:00:00,42.2,42.23,42.17,42.19,53890.0,36.1053,36.1309,36.0796,36.0967,53890.0
2017-06-28 12:05:00,42.19,42.22,42.14,42.22,53493.0,36.0967,36.1224,36.0539,36.1224,53493.0
2017-06-28 12:10:00,42.22,42.25,42.17,42.22,152011.0,36.1224,36.148,36.0796,36.1224,152011.0
2017-06-28 12:15:00,42.22,42.24,42.2,42.22,63703.0,36.1224,36.1395,36.1053,36.1224,63703.0
2017-06-28 12:20:00,42.22,42.24,42.2,42.22,63452.0,36.1224,36.1395,36.1053,36.1224,63452.0
2017-06-28 12:25:00,42.23,42.23,42.17,42.23,36929.0,36.1309,36.1309,36.0796,36.1309,36929.0
2017-06-28 12:30:00,42.23,42.26,42.2,42.24,47911.0,36.1309,36.1566,36.1053,36.1395,47911.0
2017-06-28 12:35:00,42.24,42.28,42.21,42.27,38084.0,36.1395,36.1737,36.1138,36.1652,38084.0
2017-06-28 12:40:00,42.28,42.31,42.26,42.28,51444.0,36.1737,36.1994,36.1566,36.1737,51444.0
2017-06-28 12:45:00,42.27,42.36,42.26,42.32,122104.0,36.1652,36.2422,36.1566,36.2079,122104.0
2017-06-28 12:50:00,42.33,42.36,42.31,42.31,81232.0,36.2165,36.2422,36.1994,36.1994,81232.0
2017-06-28 12:55:00,42.32,42.34,42.31,42.34,52256.0,36.2079,36.225,36.1994,36.225,52256.0
2017-06-28 13:00:00,42.33,42.34,42.25,42.33,71556.0,36.2165,36.225,36.148,36.2165,71556.0
2017-06-28 13:05:00,42.33,42.34,42.3,42.33,61213.0,36.2165,36.225,36.1908,36.2165,61213.0
2017-06-28 13:10:00,42.33,42.37,42.32,42.36,90815.0,36.2165,36.2507,36.2079,36.2422,90815.0
2017-06-28 13:15:00,42.36,42.4,42.34,42.39,53967.0,36.2422,36.2764,36.225,36.2678,53967.0
2017-06-28 13:20:00,42.39,42.41,42.36,42.36,47877.0,36.2678,36.2849,36.2422,36.2422,47877.0
2017-06-28 13:25:00,42.36,42.36,42.25,42.34,81466.0,36.2422,36.2422,36.148,36.225,81466.0
2017-06-28 13:30:00,42.34,42.35,42.27,42.3,59388.0,36.225,36.2336,36.1652,36.1908,59388.0
2017-06-28 13:35:00,42.31,42.37,42.3,42.33,24925.0,36.1994,36.2507,36.1908,36.2165,24925.0
2017-06-28 13:40:00,42.34,42.36,42.31,42.36,45650.0,36.225,36.2422,36.1994,36.2422,45650.0
2017-06-28 13:45:00,42.36,42.36,42.29,42.34,82690.0,36.2422,36.2422,36.1823,36.225,82690.0
2017-06-28 13:50:00,42.34,42.35,42.31,42.32,41995.0,36.225,36.2336,36.1994,36.2079,41995.0
2017-06-28 13:55:00,42.33,42.34,42.29,42.3,42220.0,36.2165,36.225,36.1823,36.1908,42220.0
2017-06-28 14:00:00,42.29,42.31,42.25,42.27,40453.0,36.1823,36.1994,36.148,36.1652,40453.0
2017-06-28 14:05:00,42.28,42.33,42.27,42.33,48855.0,36.1737,36.2165,36.1652,36.2165,48855.0
2017-06-28 14:10:00,42.33,42.34,42.28,42.28,50634.0,36.2165,36.225,36.1737,36.1737,50634.0
2017-06-28 14:15:00,42.29,42.37,42.29,42.34,69799.0,36.1823,36.2507,36.1823,36.225,69799.0
2017-06-28 14:20:00,42.34,42.37,42.29,42.31,51183.0,36.225,36.2507,36.1823,36.1994,51183.0
2017-06-28 14:25:00,42.31,42.32,42.26,42.28,64974.0,36.1994,36.2079,36.1566,36.1737,64974.0
2017-06-28 14:30:00,42.29,42.33,42.26,42.31,53424.0,36.1823,36.2165,36.1566,36.1994,53424.0
2017-06-28 14:35:00,42.32,42.35,42.3,42.34,41511.0,36.2079,36.2336,36.1908,36.225,41511.0
2017-06-28 14:40:00,42.34,42.4,42.34,42.37,46471.0,36.225,36.2764,36.225,36.2507,46471.0
2017-06-28 14:45:00,42.37,42.39,42.35,42.39,31158.0,36.2507,36.2678,36.2336,36.2678,31158.0
2017-06-28 14:50:00,42.39,42.4,42.38,42.4,28540.0,36.2678,36.2764,36.2593,36.2764,28540.0
2017-06-28 14:55:00,42.4,42.4,42.34,42.36,58557.0,36.2764,36.2764,36.225,36.2422,58557.0
2017-06-28 15:00:00,42.36,42.36,42.21,42.21,90203.0,36.2422,36.2422,36.1138,36.1138,90203.0
2017-06-28 15:05:00,42.21,42.24,42.17,42.21,57727.0,36.1138,36.1395,36.0796,36.1138,57727.0
2017-06-28 15:10:00,42.2,42.24,42.19,42.23,54419.0,36.1053,36.1395,36.0967,36.1309,54419.0
2017-06-28 15:15:00,42.23,42.26,42.22,42.25,66626.0,36.1309,36.1566,36.1224,36.148,66626.0
2017-06-28 15:20:00,42.24,42.27,42.21,42.25,140176.0,36.1395,36.1652,36.1138,36.148,140176.0
2017-06-28 15:25:00,42.24,42.25,42.21,42.21,85716.0,36.1395,36.148,36.1138,36.1138,85716.0
2017-06-28 15:30:00,42.21,42.21,42.09,42.12,86902.0,36.1138,36.1138,36.0112,36.0368,86902.0
2017-06-28 15:35:00,42.12,42.12,42.03,42.06,119841.0,36.0368,36.0368,35.9598,35.9855,119841.0
2017-06-28 15:40:00,42.05,42.06,41.96,42.05,163754.0,35.9769,35.9855,35.8999,35.9769,163754.0
2017-06-28 15:45:00,42.04,42.05,41.99,42.01,231806.0,35.9684,35.9769,35.9256,35.9427,231806.0
2017-06-28 15:50:00,42.01,42.08,41.99,42.06,268520.0,35.9427,36.0026,35.9256,35.9855,268520.0
2017-06-28 15:55:00,42.06,42.06,41.99,42.01,506194.0,35.9855,35.9855,35.9256,35.9427,506194.0
2017-06-29 09:30:00,42.2,42.48,42.13,42.46,178900.0,36.1053,36.3448,36.0454,36.3277,178900.0
2017-06-29 09:35:00,42.45,42.47,42.3,42.46,81920.0,36.3192,36.3363,36.1908,36.3277,81920.0
2017-06-29 09:40:00,42.46,42.63,42.44,42.5,132526.0,36.3277,36.4732,36.3106,36.3619,132526.0
2017-06-29 09:45:00,42.49,42.58,42.44,42.49,86617.0,36.3534,36.4304,36.3106,36.3534,86617.0
2017-06-29 09:50:00,42.49,42.56,42.48,42.52,53146.0,36.3534,36.4133,36.3448,36.3791,53146.0
2017-06-29 09:55:00,42.5,42.56,42.5,42.54,66002.0,36.3619,36.4133,36.3619,36.3962,66002.0
2017-06-29 10:00:00,42.54,42.58,42.52,42.54,53702.0,36.3962,36.4304,36.3791,36.3962,53702.0
2017-06-29 10:05:00,42.54,42.54,42.47,42.52,83900.0,36.3962,36.3962,36.3363,36.3791,83900.0
2017-06-29 10:10:00,42.51,42.67,42.51,42.66,73661.0,36.3705,36.5074,36.3705,36.4988,73661.0
2017-06-29 10:15:00,42.67,42.77,42.64,42.7,144397.0,36.5074,36.5929,36.4817,36.5331,144397.0
2017-06-29 10:20:00,42.69,42.7,42.52,42.55,96176.0,36.5245,36.5331,36.3791,36.4047,96176.0
2017-06-29 10:25:00,42.56,42.69,42.55,42.63,47925.0,36.4133,36.5245,36.4047,36.4732,47925.0
2017-06-29 10:30:00,42.65,42.83,42.63,42.82,84555.0,36.4903,36.6443,36.4732,36.6357,84555.0
2017-06-29 10:35:00,42.82,42.85,42.79,42.8,46603.0,36.6357,36.6614,36.6101,36.6186,46603.0
2017-06-29 10:40:00,42.8,42.82,42.72,42.8,67202.0,36.6186,36.6357,36.5502,36.6186,67202.0
2017-06-29 10:45:00,42.8,42.89,42.79,42.89,65353.0,36.6186,36.6956,36.6101,36.6956,65353.0
2017-06-29 10:50:00,42.88,42.89,42.81,42.81,155082.0,36.6871,36.6956,36.6272,36.6272,155082.0
2017-06-29 10:55:00,42.81,42.89,42.81,42.86,85389.0,36.6272,36.6956,36.6272,36.6699,85389.0
2017-06-29 11:00:00,42.87,42.88,42.83,42.85,76066.0,36.6785,36.6871,36.6443,36.6614,76066.0
2017-06-29 11:05:00,42.86,42.97,42.85,42.88,76758.0,36.6699,36.7641,36.6614,36.6871,76758.0
2017-06-29 11:10:00,42.87,42.97,42.87,42.93,73381.0,36.6785,36.7641,36.6785,36.7298,73381.0
2017-06-29 11:15:00,42.93,42.95,42.76,42.79,75669.0,36.7298,36.7469,36.5844,36.6101,75669.0
2017-06-29 11:20:00,42.78,42.8,42.67,42.69,90934.0,36.6015,36.6186,36.5074,36.5245,90934.0
2017-06-29 11:25:00,42.7,42.79,42.64,42.74,117950.0,36.5331,36.6101,36.4817,36.5673,117950.0
2017-06-29 11:30:00,42.74,42.78,42.49,42.54,142795.0,36.5673,36.6015,36.3534,36.3962,142795.0
2017-06-29 11:35:00,42.53,42.54,42.44,42.5,96563.0,36.3876,36.3962,36.3106,36.3619,96563.0
2017-06-29 11:40:00,42.5,42.5,42.37,42.48,92538.0,36.3619,36.3619,36.2507,36.3448,92538.0
2017-06-29 11:45:00,42.48,42.66,42.48,42.63,85165.0,36.3448,36.4988,36.3448,36.4732,85165.0
2017-06-29 11:50:00,42.62,42.75,42.62,42.72,102358.0,36.4646,36.5758,36.4646,36.5502,102358.0
2017-06-29 11:55:00,42.72,42.73,42.68,42.71,61163.0,36.5502,36.5587,36.5159,36.5416,61163.0
2017-06-29 12:00:00,42.71,42.78,42.66,42.78,93543.0,36.5416,36.6015,36.4988,36.6015,93543.0
2017-06-29 12:05:00,42.77,42.83,42.77,42.81,39863.0,36.5929,36.6443,36.5929,36.6272,39863.0
2017-06-29 12:10:00,42.81,42.83,42.7,42.75,45393.0,36.6272,36.6443,36.5331,36.5758,45393.0
2017-06-29 12:15:00,42.76,42.76,42.64,42.65,56408.0,36.5844,36.5844,36.4817,36.4903,56408.0
2017-06-29 12:20:00,42.65,42.69,42.62,42.64,62423.0,36.4903,36.5245,36.4646,36.4817,62423.0
2017-06-29 12:25:00,42.65,42.68,42.37,42.38,156874.0,36.4903,36.5159,36.2507,36.2593,156874.0
2017-06-29 12:30:00,42.38,42.49,42.35,42.44,75573.0,36.2593,36.3534,36.2336,36.3106,75573.0
2017-06-29 12:35:00,42.44,42.54,42.43,42.54,47014.0,36.3106,36.3962,36.3021,36.3962,47014.0
2017-06-29 12:40:00,42.53,42.55,42.47,42.49,45594.0,36.3876,36.4047,36.3363,36.3534,45594.0
2017-06-29 12:45:00,42.5,42.61,42.49,42.55,81172.0,36.3619,36.4561,36.3534,36.4047,81172.0
2017-06-29 12:50:00,42.55,42.64,42.53,42.63,35354.0,36.4047,36.4817,36.3876,36.4732,35354.0
2017-06-29 12:55:00,42.63,42.66,42.57,42.65,68021.0,36.4732,36.4988,36.4218,36.4903,68021.0
2017-06-29 13:00:00,42.65,42.76,42.63,42.74,46662.0,36.4903,36.5844,36.4732,36.5673,46662.0
2017-06-29 13:05:00,42.75,42.75,42.61,42.69,79373.0,36.5758,36.5758,36.4561,36.5245,79373.0
2017-06-29 13:10:00,42.69,42.69,42.58,42.6,111377.0,36.5245,36.5245,36.4304,36.4475,111377.0
2017-06-29 13:15:00,42.6,42.63,42.55,42.56,60504.0,36.4475,36.4732,36.4047,36.4133,60504.0
2017-06-29 13:20:00,42.56,42.59,42.53,42.56,71587.0,36.4133,36.4389,36.3876,36.4133,71587.0
2017-06-29 13:25:00,42.56,42.58,42.48,42.53,99708.0,36.4133,36.4304,36.3448,36.3876,99708.0
2017-06-29 13:30:00,42.54,42.64,42.49,42.55,125025.0,36.3962,36.4817,36.3534,36.4047,125025.0
2017-06-29 13:35:00,42.55,42.58,42.48,42.51,47072.0,36.4047,36.4304,36.3448,36.3705,47072.0
2017-06-29 13:40:00,42.51,42.55,42.43,42.46,57576.0,36.3705,36.4047,36.3021,36.3277,57576.0
2017-06-29 13:45:00,42.46,42.54,42.45,42.52,38864.0,36.3277,36.3962,36.3192,36.3791,38864.0
2017-06-29 13:50:00,42.52,42.59,42.49,42.54,81760.0,36.3791,36.4389,36.3534,36.3962,81760.0
2017-06-29 13:55:00,42.54,42.58,42.51,42.57,48652.0,36.3962,36.4304,36.3705,36.4218,48652.0
2017-06-29 14:00:00,42.58,42.59,42.48,42.49,102120.0,36.4304,36.4389,36.3448,36.3534,102120.0
2017-06-29 14:05:00,42.49,42.56,42.49,42.51,46086.0,36.3534,36.4133,36.3534,36.3705,46086.0
2017-06-29 14:10:00,42.51,42.55,42.49,42.54,42682.0,36.3705,36.4047,36.3534,36.3962,42682.0
2017-06-29 14:15:00,42.54,42.64,42.53,42.64,52746.0,36.3962,36.4817,36.3876,36.4817,52746.0
2017-06-29 14:20:00,42.63,42.68,42.58,42.64,57261.0,36.4732,36.5159,36.4304,36.4817,57261.0
2017-06-29 14:25:00,42.65,42.7,42.65,42.65,53240.0,36.4903,36.5331,36.4903,36.4903,53240.0
2017-06-29 14:30:00,42.64,42.64,42.55,42.59,57706.0,36.4817,36.4817,36.4047,36.4389,57706.0
2017-06-29 14:35:00,42.59,42.66,42.59,42.62,40179.0,36.4389,36.4988,36.4389,36.4646,40179.0
2017-06-29 14:40:00,42.62,42.67,42.58,42.62,45590.0,36.4646,36.5074,36.4304,36.4646,45590.0
2017-06-29 14:45:00,42.62,42.64,42.53,42.54,52472.0,36.4646,36.4817,36.3876,36.3962,52472.0
2017-06-29 14:50:00,42.54,42.54,42.46,42.52,57635.0,36.3962,36.3962,36.3277,36.3791,57635.0
2017-06-29 14:55:00,42.52,42.6,42.51,42.6,40433.0,36.3791,36.4475,36.3705,36.4475,40433.0
2017-06-29 15:00:00,42.59,42.6,42.54,42.55,54685.0,36.4389,36.4475,36.3962,36.4047,54685.0
2017-06-29 15:05:00,42.55,42.56,42.48,42.53,122264.0,36.4047,36.4133,36.3448,36.3876,122264.0
2017-06-29 15:10:00,42.53,42.59,42.46,42.58,136146.0,36.3876,36.4389,36.3277,36.4304,136146.0
2017-06-29 15:15:00,42.59,42.62,42.55,42.6,62716.0,36.4389,36.4646,36.4047,36.4475,62716.0
2017-06-29 15:20:00,42.6,42.64,42.59,42.61,43479.0,36.4475,36.4817,36.4389,36.4561,43479.0
2017-06-29 15:25:00,42.6,42.62,42.56,42.6,108483.0,36.4475,36.4646,36.4133,36.4475,108483.0
2017-06-29 15:30:00,42.59,42.67,42.59,42.66,66644.0,36.4389,36.5074,36.4389,36.4988,66644.0
2017-06-29 15:35:00,42.67,42.68,42.62,42.63,100925.0,36.5074,36.5159,36.4646,36.4732,100925.0
2017-06-29 15:40:00,42.63,42.65,42.51,42.51,192270.0,36.4732,36.4903,36.3705,36.3705,192270.0
2017-06-29 15:45:00,42.51,42.53,42.34,42.36,210489.0,36.3705,36.3876,36.225,36.2422,210489.0
2017-06-29 15:50:00,42.36,42.49,42.36,42.43,193287.0,36.2422,36.3534,36.2422,36.3021,193287.0
2017-06-29 15:55:00,42.44,42.48,42.4,42.42,322593.0,36.3106,36.3448,36.2764,36.2935,322593.0
2017-06-30 09:30:00,42.8,42.87,42.7,42.82,141566.0,36.6186,36.6785,36.5331,36.6357,141566.0
2017-06-30 09:35:00,42.84,42.84,42.52,42.57,85907.0,36.6528,36.6528,36.3791,36.4218,85907.0
2017-06-30 09:40:00,42.57,42.66,42.45,42.66,47833.0,36.4218,36.4988,36.3192,36.4988,47833.0
2017-06-30 09:45:00,42.64,42.71,42.59,42.67,43842.0,36.4817,36.5416,36.4389,36.5074,43842.0
2017-06-30 09:50:00,42.66,42.66,42.56,42.6,31769.0,36.4988,36.4988,36.4133,36.4475,31769.0
2017-06-30 09:55:00,42.61,42.66,42.49,42.59,63199.0,36.4561,36.4988,36.3534,36.4389,63199.0
2017-06-30 10:00:00,42.58,42.62,42.56,42.6,44310.0,36.4304,36.4646,36.4133,36.4475,44310.0
2017-06-30 10:05:00,42.59,42.59,42.49,42.5,47161.0,36.4389,36.4389,36.3534,36.3619,47161.0
2017-06-30 10:10:00,42.49,42.52,42.42,42.44,53519.0,36.3534,36.3791,36.2935,36.3106,53519.0
2017-06-30 10:15:00,42.44,42.47,42.4,42.47,59626.0,36.3106,36.3363,36.2764,36.3363,59626.0
2017-06-30 10:20:00,42.47,42.54,42.46,42.49,44190.0,36.3363,36.3962,36.3277,36.3534,44190.0
2017-06-30 10:25:00,42.48,42.48,42.38,42.41,70689.0,36.3448,36.3448,36.2593,36.2849,70689.0
2017-06-30 10:30:00,42.4,42.43,42.32,42.36,59051.0,36.2764,36.3021,36.2079,36.2422,59051.0
2017-06-30 10:35:00,42.36,42.37,42.3,42.31,35209.0,36.2422,36.2507,36.1908,36.1994,35209.0
2017-06-30 10:40:00,42.31,42.45,42.3,42.39,101518.0,36.1994,36.3192,36.1908,36.2678,101518.0
2017-06-30 10:45:00,42.4,42.48,42.35,42.46,49221.0,36.2764,36.3448,36.2336,36.3277,49221.0
2017-06-30 10:50:00,42.47,42.52,42.45,42.46,42899.0,36.3363,36.3791,36.3192,36.3277,42899.0
2017-06-30 10:55:00,42.46,42.5,42.42,42.45,69527.0,36.3277,36.3619,36.2935,36.3192,69527.0
2017-06-30 11:00:00,42.45,42.61,42.45,42.53,92707.0,36.3192,36.4561,36.3192,36.3876,92707.0
2017-06-30 11:05:00,42.53,42.55,42.48,42.5,73061.0,36.3876,36.4047,36.3448,36.3619,73061.0
2017-06-30 11:10:00,42.49,42.5,42.4,42.4,62155.0,36.3534,36.3619,36.2764,36.2764,62155.0
2017-06-30 11:15:00,42.41,42.41,42.32,42.33,69078.0,36.2849,36.2849,36.2079,36.2165,69078.0
2017-06-30 11:20:00,42.33,42.44,42.32,42.43,31128.0,36.2165,36.3106,36.2079,36.3021,31128.0
2017-06-30 11:25:00,42.43,42.48,42.42,42.45,44122.0,36.3021,36.3448,36.2935,36.3192,44122.0
2017-06-30 11:30:00,42.45,42.62,42.45,42.61,106027.0,36.3192,36.4646,36.3192,36.4561,106027.0
2017-06-30 11:35:00,42.61,42.78,42.61,42.75,70242.0,36.4561,36.6015,36.4561,36.5758,70242.0
2017-06-30 11:40:00,42.75,42.76,42.68,42.68,53736.0,36.5758,36.5844,36.5159,36.5159,53736.0
2017-06-30 11:45:00,42.68,42.7,42.61,42.63,50218.0,36.5159,36.5331,36.4561,36.4732,50218.0
2017-06-30 11:50:00,42.63,42.63,42.56,42.57,43480.0,36.4732,36.4732,36.4133,36.4218,43480.0
2017-06-30 11:55:00,42.58,42.69,42.58,42.65,38945.0,36.4304,36.5245,36.4304,36.4903,38945.0
2017-06-30 12:00:00,42.65,42.68,42.65,42.68,20148.0,36.4903,36.5159,36.4903,36.5159,20148.0
2017-06-30 12:05:00,42.68,42.74,42.67,42.69,51165.0,36.5159,36.5673,36.5074,36.5245,51165.0
2017-06-30 12:10:00,42.68,42.68,42.58,42.58,43845.0,36.5159,36.5159,36.4304,36.4304,43845.0
2017-06-30 12:15:00,42.58,42.58,42.47,42.48,35410.0,36.4304,36.4304,36.3363,36.3448,35410.0
2017-06-30 12:20:00,42.48,42.5,42.45,42.48,28870.0,36.3448,36.3619,36.3192,36.3448,28870.0
2017-06-30 12:25:00,42.48,42.51,42.43,42.51,39531.0,36.3448,36.3705,36.3021,36.3705,39531.0
2017-06-30 12:30:00,42.51,42.56,42.5,42.54,36421.0,36.3705,36.4133,36.3619,36.3962,36421.0
2017-06-30 12:35:00,42.54,42.54,42.43,42.43,93428.0,36.3962,36.3962,36.3021,36.3021,93428.0
2017-06-30 12:40:00,42.44,42.46,42.41,42.41,36153.0,36.3106,36.3277,36.2849,36.2849,36153.0
2017-06-30 12:45:00,42.41,42.44,42.41,42.41,33126.0,36.2849,36.3106,36.2849,36.2849,33126.0
2017-06-30 12:50:00,42.42,42.48,42.41,42.47,36425.0,36.2935,36.3448,36.2849,36.3363,36425.0
2017-06-30 12:55:00,42.47,42.47,42.4,42.41,28261.0,36.3363,36.3363,36.2764,36.2849,28261.0
2017-06-30 13:00:00,42.42,42.65,42.41,42.65,213407.0,36.2935,36.4903,36.2849,36.4903,213407.0
2017-06-30 13:05:00,42.64,42.64,42.55,42.62,50587.0,36.4817,36.4817,36.4047,36.4646,50587.0
2017-06-30 13:10:00,42.61,42.74,42.6,42.72,59961.0,36.4561,36.5673,36.4475,36.5502,59961.0
2017-06-30 13:15:00,42.73,42.77,42.71,42.73,55190.0,36.5587,36.5929,36.5416,36.5587,55190.0
2017-06-30 13:20:00,42.73,42.74,42.64,42.69,44114.0,36.5587,36.5673,36.4817,36.5245,44114.0
2017-06-30 13:25:00,42.68,42.81,42.66,42.81,117279.0,36.5159,36.6272,36.4988,36.6272,117279.0
2017-06-30 13:30:00,42.82,42.82,42.73,42.76,61770.0,36.6357,36.6357,36.5587,36.5844,61770.0
2017-06-30 13:35:00,42.76,42.82,42.75,42.8,71077.0,36.5844,36.6357,36.5758,36.6186,71077.0
2017-06-30 13:40:00,42.8,42.94,42.78,42.87,191186.0,36.6186,36.7384,36.6015,36.6785,191186.0
2017-06-30 13:45:00,42.87,42.9,42.79,42.82,66332.0,36.6785,36.7042,36.6101,36.6357,66332.0
2017-06-30 13:50:00,42.81,42.86,42.79,42.84,33844.0,36.6272,36.6699,36.6101,36.6528,33844.0
2017-06-30 13:55:00,42.84,42.87,42.82,42.84,33195.0,36.6528,36.6785,36.6357,36.6528,33195.0
2017-06-30 14:00:00,42.84,42.93,42.83,42.93,86384.0,36.6528,36.7298,36.6443,36.7298,86384.0
2017-06-30 14:05:00,42.92,42.93,42.87,42.91,48635.0,36.7213,36.7298,36.6785,36.7127,48635.0
2017-06-30 14:10:00,42.92,42.94,42.88,42.93,53357.0,36.7213,36.7384,36.6871,36.7298,53357.0
2017-06-30 14:15:00,42.93,43.02,42.92,42.99,164432.0,36.7298,36.8068,36.7213,36.7812,164432.0
2017-06-30 14:20:00,42.99,43.06,42.97,43.06,106041.0,36.7812,36.8411,36.7641,36.8411,106041.0
2017-06-30 14:25:00,43.05,43.06,42.96,43.0,111631.0,36.8325,36.8411,36.7555,36.7897,111631.0
2017-06-30 14:30:00,43.0,43.05,42.95,42.95,62476.0,36.7897,36.8325,36.7469,36.7469,62476.0
2017-06-30 14:35:00,42.95,42.97,42.92,42.93,78254.0,36.7469,36.7641,36.7213,36.7298,78254.0
2017-06-30 14:40:00,42.91,42.94,42.9,42.93,51602.0,36.7127,36.7384,36.7042,36.7298,51602.0
2017-06-30 14:45:00,42.93,42.94,42.82,42.84,72043.0,36.7298,36.7384,36.6357,36.6528,72043.0
2017-06-30 14:50:00,42.84,42.91,42.83,42.9,33523.0,36.6528,36.7127,36.6443,36.7042,33523.0
2017-06-30 14:55:00,42.89,42.99,42.89,42.95,68885.0,36.6956,36.7812,36.6956,36.7469,68885.0
2017-06-30 15:00:00,42.95,42.97,42.91,42.91,117233.0,36.7469,36.7641,36.7127,36.7127,117233.0
2017-06-30 15:05:00,42.91,42.92,42.85,42.85,87804.0,36.7127,36.7213,36.6614,36.6614,87804.0
2017-06-30 15:10:00,42.85,42.9,42.82,42.9,71957.0,36.6614,36.7042,36.6357,36.7042,71957.0
2017-06-30 15:15:00,42.9,42.91,42.87,42.88,60753.0,36.7042,36.7127,36.6785,36.6871,60753.0
2017-06-30 15:20:00,42.88,42.9,42.81,42.87,92763.0,36.6871,36.7042,36.6272,36.6785,92763.0
2017-06-30 15:25:00,42.87,42.91,42.85,42.87,76261.0,36.6785,36.7127,36.6614,36.6785,76261.0
2017-06-30 15:30:00,42.87,42.9,42.82,42.83,80419.0,36.6785,36.7042,36.6357,36.6443,80419.0
2017-06-30 15:35:00,42.81,42.83,42.78,42.82,133477.0,36.6272,36.6443,36.6015,36.6357,133477.0
2017-06-30 15:40:00,42.82,42.84,42.76,42.77,129324.0,36.6357,36.6528,36.5844,36.5929,129324.0
2017-06-30 15:45:00,42.77,42.84,42.74,42.83,191407.0,36.5929,36.6528,36.5673,36.6443,191407.0
2017-06-30 15:50:00,42.83,42.83,42.75,42.75,139800.0,36.6443,36.6443,36.5758,36.5758,139800.0
2017-06-30 15:55:00,42.75,42.76,42.7,42.71,458030.0,36.5758,36.5844,36.5331,36.5416,458030.0
2017-07-03 09:30:00,42.94,43.01,42.73,42.79,200005.0,36.7384,36.7983,36.5587,36.6101,200005.0
2017-07-03 09:35:00,42.78,43.16,42.75,43.14,143441.0,36.6015,36.9266,36.5758,36.9095,143441.0
2017-07-03 09:40:00,43.14,43.23,43.06,43.21,136842.0,36.9095,36.9865,36.8411,36.9694,136842.0
2017-07-03 09:45:00,43.21,43.28,43.13,43.18,100711.0,36.9694,37.0293,36.901,36.9437,100711.0
2017-07-03 09:50:00,43.17,43.2,43.07,43.17,50290.0,36.9352,36.9608,36.8496,36.9352,50290.0
2017-07-03 09:55:00,43.17,43.24,43.14,43.15,39629.0,36.9352,36.9951,36.9095,36.9181,39629.0
2017-07-03 10:00:00,43.18,43.29,43.15,43.29,67570.0,36.9437,37.0378,36.9181,37.0378,67570.0
2017-07-03 10:05:00,43.28,43.41,43.22,43.41,86555.0,37.0293,37.1405,36.978,37.1405,86555.0
2017-07-03 10:10:00,43.41,43.41,43.31,43.38,50981.0,37.1405,37.1405,37.055,37.1148,50981.0
2017-07-03 10:15:00,43.38,43.49,43.36,43.47,109728.0,37.1148,37.209,37.0977,37.1918,109728.0
2017-07-03 10:20:00,43.48,43.58,43.45,43.46,51381.0,37.2004,37.286,37.1747,37.1833,51381.0
2017-07-03 10:25:00,43.46,43.49,43.41,43.47,53183.0,37.1833,37.209,37.1405,37.1918,53183.0
2017-07-03 10:30:00,43.48,43.58,43.47,43.57,40065.0,37.2004,37.286,37.1918,37.2774,40065.0
2017-07-03 10:35:00,43.58,43.62,43.51,43.57,69140.0,37.286,37.3202,37.2261,37.2774,69140.0
2017-07-03 10:40:00,43.58,43.58,43.45,43.53,64506.0,37.286,37.286,37.1747,37.2432,64506.0
2017-07-03 10:45:00,43.54,43.73,43.52,43.7,109194.0,37.2517,37.4143,37.2346,37.3886,109194.0
2017-07-03 10:50:00,43.7,43.82,43.68,43.68,101224.0,37.3886,37.4913,37.3715,37.3715,101224.0
2017-07-03 10:55:00,43.68,43.72,43.59,43.7,133781.0,37.3715,37.4057,37.2945,37.3886,133781.0
2017-07-03 11:00:00,43.68,43.79,43.68,43.79,82186.0,37.3715,37.4656,37.3715,37.4656,82186.0
2017-07-03 11:05:00,43.78,43.91,43.78,43.85,67347.0,37.4571,37.5683,37.4571,37.517,67347.0
2017-07-03 11:10:00,43.85,43.9,43.78,43.8,81102.0,37.517,37.5597,37.4571,37.4742,81102.0
2017-07-03 11:15:00,43.79,43.85,43.68,43.84,63228.0,37.4656,37.517,37.3715,37.5084,63228.0
2017-07-03 11:20:00,43.84,43.89,43.74,43.75,79796.0,37.5084,37.5512,37.4229,37.4314,79796.0
2017-07-03 11:25:00,43.75,43.82,43.7,43.76,98496.0,37.4314,37.4913,37.3886,37.44,98496.0
2017-07-03 11:30:00,43.76,43.79,43.64,43.78,75438.0,37.44,37.4656,37.3373,37.4571,75438.0
2017-07-03 11:35:00,43.77,43.9,43.73,43.88,96788.0,37.4485,37.5597,37.4143,37.5426,96788.0
2017-07-03 11:40:00,43.89,43.95,43.87,43.91,80973.0,37.5512,37.6025,37.5341,37.5683,80973.0
2017-07-03 11:45:00,43.91,44.01,43.85,43.88,128005.0,37.5683,37.6539,37.517,37.5426,128005.0
2017-07-03 11:50:00,43.88,43.94,43.85,43.93,50328.0,37.5426,37.594,37.517,37.5854,50328.0
2017-07-03 11:55:00,43.92,43.95,43.81,43.85,75745.0,37.5769,37.6025,37.4827,37.517,75745.0
2017-07-03 12:00:00,43.86,43.94,43.84,43.94,42754.0,37.5255,37.594,37.5084,37.594,42754.0
2017-07-03 12:05:00,43.94,43.97,43.74,43.77,93054.0,37.594,37.6196,37.4229,37.4485,93054.0
2017-07-03 12:10:00,43.78,43.85,43.71,43.82,65793.0,37.4571,37.517,37.3972,37.4913,65793.0
2017-07-03 12:15:00,43.82,43.87,43.81,43.86,77715.0,37.4913,37.5341,37.4827,37.5255,77715.0
2017-07-03 12:20:00,43.86,43.97,43.86,43.89,112473.0,37.5255,37.6196,37.5255,37.5512,112473.0
2017-07-03 12:25:00,43.88,43.9,43.79,43.81,130358.0,37.5426,37.5597,37.4656,37.4827,130358.0
2017-07-03 12:30:00,43.81,43.88,43.81,43.81,87603.0,37.4827,37.5426,37.4827,37.4827,87603.0
2017-07-03 12:35:00,43.82,43.83,43.77,43.81,116425.0,37.4913,37.4999,37.4485,37.4827,116425.0
2017-07-03 12:40:00,43.82,43.98,43.81,43.96,114945.0,37.4913,37.6282,37.4827,37.6111,114945.0
2017-07-03 12:45:00,43.96,43.97,43.88,43.91,191249.0,37.6111,37.6196,37.5426,37.5683,191249.0
2017-07-03 12:50:00,43.91,43.93,43.8,43.93,174639.0,37.5683,37.5854,37.4742,37.5854,174639.0
2017-07-03 12:55:00,43.93,43.93,43.72,43.74,491710.0,37.5854,37.5854,37.4057,37.4229,491710.0
2017-07-05 09:30:00,44.07,44.07,43.58,43.68,359278.0,37.7052,37.7052,37.286,37.3715,359278.0
2017-07-05 09:35:00,43.67,43.73,43.41,43.43,164452.0,37.363,37.4143,37.1405,37.1576,164452.0
2017-07-05 09:40:00,43.43,43.52,43.35,43.38,121390.0,37.1576,37.2346,37.0892,37.1148,121390.0
2017-07-05 09:45:00,43.4,43.42,43.23,43.4,121396.0,37.132,37.1491,36.9865,37.132,121396.0
2017-07-05 09:50:00,43.4,43.66,43.37,43.59,194743.0,37.132,37.3544,37.1063,37.2945,194743.0
2017-07-05 09:55:00,43.6,43.6,43.41,43.48,78871.0,37.3031,37.3031,37.1405,37.2004,78871.0
2017-07-05 10:00:00,43.49,43.52,43.12,43.17,223195.0,37.209,37.2346,36.8924,36.9352,223195.0
2017-07-05 10:05:00,43.18,43.22,43.12,43.13,53833.0,36.9437,36.978,36.8924,36.901,53833.0
2017-07-05 10:10:00,43.12,43.14,42.88,42.9,246319.0,36.8924,36.9095,36.6871,36.7042,246319.0
2017-07-05 10:15:00,42.9,43.09,42.89,43.07,123787.0,36.7042,36.8667,36.6956,36.8496,123787.0
2017-07-05 10:20:00,43.08,43.09,42.96,42.97,65646.0,36.8582,36.8667,36.7555,36.7641,65646.0
2017-07-05 10:25:00,42.96,43.01,42.92,43.01,49336.0,36.7555,36.7983,36.7213,36.7983,49336.0
2017-07-05 10:30:00,43.02,43.05,42.88,43.03,68415.0,36.8068,36.8325,36.6871,36.8154,68415.0
2017-07-05 10:35:00,43.02,43.12,42.9,42.95,81133.0,36.8068,36.8924,36.7042,36.7469,81133.0
2017-07-05 10:40:00,42.94,43.14,42.92,43.12,57463.0,36.7384,36.9095,36.7213,36.8924,57463.0
2017-07-05 10:45:00,43.12,43.12,42.95,43.05,73796.0,36.8924,36.8924,36.7469,36.8325,73796.0
2017-07-05 10:50:00,43.05,43.05,42.97,43.02,52936.0,36.8325,36.8325,36.7641,36.8068,52936.0
2017-07-05 10:55:00,43.02,43.1,42.98,43.03,83339.0,36.8068,36.8753,36.7726,36.8154,83339.0
2017-07-05 11:00:00,43.04,43.09,42.99,43.02,49654.0,36.824,36.8667,36.7812,36.8068,49654.0
2017-07-05 11:05:00,43.02,43.15,43.02,43.09,95682.0,36.8068,36.9181,36.8068,36.8667,95682.0
2017-07-05 11:10:00,43.09,43.19,43.09,43.11,36841.0,36.8667,36.9523,36.8667,36.8838,36841.0
2017-07-05 11:15:00,43.12,43.21,43.12,43.2,95952.0,36.8924,36.9694,36.8924,36.9608,95952.0
2017-07-05 11:20:00,43.21,43.22,43.08,43.09,82798.0,36.9694,36.978,36.8582,36.8667,82798.0
2017-07-05 11:25:00,43.09,43.11,42.86,42.87,154354.0,36.8667,36.8838,36.6699,36.6785,154354.0
2017-07-05 11:30:00,42.87,42.92,42.67,42.84,246799.0,36.6785,36.7213,36.5074,36.6528,246799.0
2017-07-05 11:35:00,42.83,42.99,42.81,42.98,98477.0,36.6443,36.7812,36.6272,36.7726,98477.0
2017-07-05 11:40:00,42.99,43.05,42.97,43.02,74991.0,36.7812,36.8325,36.7641,36.8068,74991.0
2017-07-05 11:45:00,43.01,43.02,42.96,43.01,36722.0,36.7983,36.8068,36.7555,36.7983,36722.0
2017-07-05 11:50:00,43.01,43.02,42.93,42.97,28144.0,36.7983,36.8068,36.7298,36.7641,28144.0
2017-07-05 11:55:00,42.97,43.0,42.9,42.9,67266.0,36.7641,36.7897,36.7042,36.7042,67266.0
2017-07-05 12:00:00,42.89,42.93,42.86,42.92,59462.0,36.6956,36.7298,36.6699,36.7213,59462.0
2017-07-05 12:05:00,42.92,42.99,42.92,42.96,24158.0,36.7213,36.7812,36.7213,36.7555,24158.0
2017-07-05 12:10:00,42.97,42.99,42.91,42.93,28574.0,36.7641,36.7812,36.7127,36.7298,28574.0
2017-07-05 12:15:00,42.93,43.09,42.93,43.08,46301.0,36.7298,36.8667,36.7298,36.8582,46301.0
2017-07-05 12:20:00,43.08,43.11,43.04,43.04,49724.0,36.8582,36.8838,36.824,36.824,49724.0
2017-07-05 12:25:00,43.05,43.08,43.02,43.06,36448.0,36.8325,36.8582,36.8068,36.8411,36448.0
2017-07-05 12:30:00,43.07,43.13,43.06,43.1,35591.0,36.8496,36.901,36.8411,36.8753,35591.0
2017-07-05 12:35:00,43.11,43.13,43.01,43.05,44539.0,36.8838,36.901,36.7983,36.8325,44539.0
2017-07-05 12:40:00,43.04,43.07,43.03,43.03,15218.0,36.824,36.8496,36.8154,36.8154,15218.0
2017-07-05 12:45:00,43.02,43.04,42.93,42.95,47569.0,36.8068,36.824,36.7298,36.7469,47569.0
2017-07-05 12:50:00,42.95,43.08,42.93,43.07,41929.0,36.7469,36.8582,36.7298,36.8496,41929.0
2017-07-05 12:55:00,43.07,43.09,42.99,43.02,45373.0,36.8496,36.8667,36.7812,36.8068,45373.0
2017-07-05 13:00:00,43.01,43.01,42.95,42.97,67584.0,36.7983,36.7983,36.7469,36.7641,67584.0
2017-07-05 13:05:00,42.96,42.97,42.91,42.95,70592.0,36.7555,36.7641,36.7127,36.7469,70592.0
2017-07-05 13:10:00,42.95,42.99,42.92,42.93,81965.0,36.7469,36.7812,36.7213,36.7298,81965.0
2017-07-05 13:15:00,42.93,42.95,42.76,42.8,176448.0,36.7298,36.7469,36.5844,36.6186,176448.0
2017-07-05 13:20:00,42.8,42.83,42.79,42.81,52490.0,36.6186,36.6443,36.6101,36.6272,52490.0
2017-07-05 13:25:00,42.81,42.82,42.74,42.74,70831.0,36.6272,36.6357,36.5673,36.5673,70831.0
2017-07-05 13:30:00,42.75,42.79,42.71,42.78,89743.0,36.5758,36.6101,36.5416,36.6015,89743.0
2017-07-05 13:35:00,42.77,42.8,42.73,42.79,68422.0,36.5929,36.6186,36.5587,36.6101,68422.0
2017-07-05 13:40:00,42.8,42.88,42.78,42.81,51409.0,36.6186,36.6871,36.6015,36.6272,51409.0
2017-07-05 13:45:00,42.8,42.84,42.75,42.76,46607.0,36.6186,36.6528,36.5758,36.5844,46607.0
2017-07-05 13:50:00,42.76,42.77,42.72,42.74,62753.0,36.5844,36.5929,36.5502,36.5673,62753.0
2017-07-05 13:55:00,42.74,42.75,42.67,42.7,55904.0,36.5673,36.5758,36.5074,36.5331,55904.0
2017-07-05 14:00:00,42.7,42.84,42.69,42.73,36213.0,36.5331,36.6528,36.5245,36.5587,36213.0
2017-07-05 14:05:00,42.73,42.84,42.73,42.8,42357.0,36.5587,36.6528,36.5587,36.6186,42357.0
2017-07-05 14:10:00,42.81,42.93,42.78,42.83,64223.0,36.6272,36.7298,36.6015,36.6443,64223.0
2017-07-05 14:15:00,42.84,42.88,42.83,42.87,35278.0,36.6528,36.6871,36.6443,36.6785,35278.0
2017-07-05 14:20:00,42.88,42.88,42.77,42.81,63498.0,36.6871,36.6871,36.5929,36.6272,63498.0
2017-07-05 14:25:00,42.82,42.83,42.71,42.72,66910.0,36.6357,36.6443,36.5416,36.5502,66910.0
2017-07-05 14:30:00,42.72,42.79,42.68,42.7,58390.0,36.5502,36.6101,36.5159,36.5331,58390.0
2017-07-05 14:35:00,42.7,42.76,42.69,42.75,77495.0,36.5331,36.5844,36.5245,36.5758,77495.0
2017-07-05 14:40:00,42.74,42.79,42.72,42.73,93857.0,36.5673,36.6101,36.5502,36.5587,93857.0
2017-07-05 14:45:00,42.73,42.76,42.57,42.59,125158.0,36.5587,36.5844,36.4218,36.4389,125158.0
2017-07-05 14:50:00,42.58,42.61,42.53,42.56,84908.0,36.4304,36.4561,36.3876,36.4133,84908.0
2017-07-05 14:55:00,42.57,42.61,42.53,42.59,32995.0,36.4218,36.4561,36.3876,36.4389,32995.0
2017-07-05 15:00:00,42.59,42.66,42.56,42.61,54369.0,36.4389,36.4988,36.4133,36.4561,54369.0
2017-07-05 15:05:00,42.6,42.71,42.58,42.66,66570.0,36.4475,36.5416,36.4304,36.4988,66570.0
2017-07-05 15:10:00,42.66,42.68,42.65,42.68,56336.0,36.4988,36.5159,36.4903,36.5159,56336.0
2017-07-05 15:15:00,42.68,42.72,42.67,42.69,42113.0,36.5159,36.5502,36.5074,36.5245,42113.0
2017-07-05 15:20:00,42.69,42.76,42.69,42.75,83875.0,36.5245,36.5844,36.5245,36.5758,83875.0
2017-07-05 15:25:00,42.75,42.87,42.71,42.84,308427.0,36.5758,36.6785,36.5416,36.6528,308427.0
2017-07-05 15:30:00,42.85,42.95,42.85,42.92,151150.0,36.6614,36.7469,36.6614,36.7213,151150.0
2017-07-05 15:35:00,42.92,43.0,42.9,42.95,170436.0,36.7213,36.7897,36.7042,36.7469,170436.0
2017-07-05 15:40:00,42.95,42.96,42.9,42.93,111339.0,36.7469,36.7555,36.7042,36.7298,111339.0
2017-07-05 15:45:00,42.93,42.95,42.83,42.88,175934.0,36.7298,36.7469,36.6443,36.6871,175934.0
2017-07-05 15:50:00,42.88,42.89,42.81,42.86,188601.0,36.6871,36.6956,36.6272,36.6699,188601.0
2017-07-05 15:55:00,42.86,42.93,42.85,42.85,366352.0,36.6699,36.7298,36.6614,36.6614,366352.0
2017-07-06 09:30:00,43.1,43.42,43.04,43.15,195878.0,36.8753,37.1491,36.824,36.9181,195878.0
2017-07-06 09:35:00,43.15,43.22,43.01,43.04,145544.0,36.9181,36.978,36.7983,36.824,145544.0
2017-07-06 09:40:00,43.01,43.19,42.99,43.04,108474.0,36.7983,36.9523,36.7812,36.824,108474.0
2017-07-06 09:45:00,43.05,43.16,43.02,43.14,66340.0,36.8325,36.9266,36.8068,36.9095,66340.0
2017-07-06 09:50:00,43.14,43.23,43.04,43.06,73904.0,36.9095,36.9865,36.824,36.8411,73904.0
2017-07-06 09:55:00,43.06,43.11,42.89,42.92,52009.0,36.8411,36.8838,36.6956,36.7213,52009.0
2017-07-06 10:00:00,42.93,43.03,42.9,42.95,87308.0,36.7298,36.8154,36.7042,36.7469,87308.0
2017-07-06 10:05:00,42.95,42.96,42.79,42.86,72685.0,36.7469,36.7555,36.6101,36.6699,72685.0
2017-07-06 10:10:00,42.86,42.94,42.82,42.9,60671.0,36.6699,36.7384,36.6357,36.7042,60671.0
2017-07-06 10:15:00,42.9,42.9,42.84,42.87,48527.0,36.7042,36.7042,36.6528,36.6785,48527.0
2017-07-06 10:20:00,42.86,42.88,42.81,42.87,59152.0,36.6699,36.6871,36.6272,36.6785,59152.0
2017-07-06 10:25:00,42.87,42.9,42.82,42.84,44104.0,36.6785,36.7042,36.6357,36.6528,44104.0
2017-07-06 10:30:00,42.83,42.85,42.76,42.8,89212.0,36.6443,36.6614,36.5844,36.6186,89212.0
2017-07-06 10:35:00,42.8,42.83,42.73,42.73,61510.0,36.6186,36.6443,36.5587,36.5587,61510.0
2017-07-06 10:40:00,42.73,42.82,42.7,42.78,73089.0,36.5587,36.6357,36.5331,36.6015,73089.0
2017-07-06 10:45:00,42.79,42.79,42.66,42.71,116107.0,36.6101,36.6101,36.4988,36.5416,116107.0
2017-07-06 10:50:00,42.71,42.73,42.6,42.6,76758.0,36.5416,36.5587,36.4475,36.4475,76758.0
2017-07-06 10:55:00,42.61,42.64,42.56,42.57,74580.0,36.4561,36.4817,36.4133,36.4218,74580.0
2017-07-06 11:00:00,42.59,43.29,42.59,43.29,211928.0,36.4389,37.0378,36.4389,37.0378,211928.0
2017-07-06 11:05:00,43.26,43.31,43.17,43.21,68334.0,37.0122,37.055,36.9352,36.9694,68334.0
2017-07-06 11:10:00,43.21,43.21,42.88,42.88,123708.0,36.9694,36.9694,36.6871,36.6871,123708.0
2017-07-06 11:15:00,42.9,42.97,42.82,42.88,62383.0,36.7042,36.7641,36.6357,36.6871,62383.0
2017-07-06 11:20:00,42.88,42.88,42.72,42.74,71394.0,36.6871,36.6871,36.5502,36.5673,71394.0
2017-07-06 11:25:00,42.74,42.87,42.7,42.85,110723.0,36.5673,36.6785,36.5331,36.6614,110723.0
2017-07-06 11:30:00,42.86,42.92,42.77,42.8,58874.0,36.6699,36.7213,36.5929,36.6186,58874.0
2017-07-06 11:35:00,42.79,42.8,42.67,42.72,67721.0,36.6101,36.6186,36.5074,36.5502,67721.0
2017-07-06 11:40:00,42.72,42.72,42.63,42.71,72104.0,36.5502,36.5502,36.4732,36.5416,72104.0
2017-07-06 11:45:00,42.71,42.73,42.64,42.64,47155.0,36.5416,36.5587,36.4817,36.4817,47155.0
2017-07-06 11:50:00,42.64,42.73,42.63,42.71,112204.0,36.4817,36.5587,36.4732,36.5416,112204.0
2017-07-06 11:55:00,42.7,42.72,42.62,42.68,53955.0,36.5331,36.5502,36.4646,36.5159,53955.0
2017-07-06 12:00:00,42.69,42.74,42.68,42.72,27868.0,36.5245,36.5673,36.5159,36.5502,27868.0
2017-07-06 12:05:00,42.72,42.75,42.7,42.71,33781.0,36.5502,36.5758,36.5331,36.5416,33781.0
2017-07-06 12:10:00,42.7,42.74,42.67,42.7,52276.0,36.5331,36.5673,36.5074,36.5331,52276.0
2017-07-06 12:15:00,42.7,42.76,42.69,42.76,42435.0,36.5331,36.5844,36.5245,36.5844,42435.0
2017-07-06 12:20:00,42.76,42.84,42.76,42.8,40796.0,36.5844,36.6528,36.5844,36.6186,40796.0
2017-07-06 12:25:00,42.81,42.85,42.79,42.85,24084.0,36.6272,36.6614,36.6101,36.6614,24084.0
2017-07-06 12:30:00,42.84,42.84,42.77,42.77,27347.0,36.6528,36.6528,36.5929,36.5929,27347.0
2017-07-06 12:35:00,42.78,42.81,42.75,42.77,27778.0,36.6015,36.6272,36.5758,36.5929,27778.0
2017-07-06 12:40:00,42.78,42.79,42.71,42.74,36569.0,36.6015,36.6101,36.5416,36.5673,36569.0
2017-07-06 12:45:00,42.74,42.76,42.7,42.74,30412.0,36.5673,36.5844,36.5331,36.5673,30412.0
2017-07-06 12:50:00,42.75,42.77,42.71,42.75,24648.0,36.5758,36.5929,36.5416,36.5758,24648.0
2017-07-06 12:55:00,42.75,42.76,42.68,42.7,48928.0,36.5758,36.5844,36.5159,36.5331,48928.0
2017-07-06 13:00:00,42.71,42.72,42.65,42.65,38603.0,36.5416,36.5502,36.4903,36.4903,38603.0
2017-07-06 13:05:00,42.65,42.74,42.65,42.68,63549.0,36.4903,36.5673,36.4903,36.5159,63549.0
2017-07-06 13:10:00,42.68,42.74,42.66,42.73,47823.0,36.5159,36.5673,36.4988,36.5587,47823.0
2017-07-06 13:15:00,42.73,42.87,42.72,42.84,81416.0,36.5587,36.6785,36.5502,36.6528,81416.0
2017-07-06 13:20:00,42.84,42.86,42.78,42.79,35127.0,36.6528,36.6699,36.6015,36.6101,35127.0
2017-07-06 13:25:00,42.79,42.82,42.73,42.76,65219.0,36.6101,36.6357,36.5587,36.5844,65219.0
2017-07-06 13:30:00,42.74,42.74,42.54,42.59,88700.0,36.5673,36.5673,36.3962,36.4389,88700.0
2017-07-06 13:35:00,42.58,42.62,42.51,42.52,67826.0,36.4304,36.4646,36.3705,36.3791,67826.0
2017-07-06 13:40:00,42.53,42.55,42.42,42.47,71534.0,36.3876,36.4047,36.2935,36.3363,71534.0
2017-07-06 13:45:00,42.46,42.52,42.43,42.43,50017.0,36.3277,36.3791,36.3021,36.3021,50017.0
2017-07-06 13:50:00,42.44,42.45,42.36,42.45,152280.0,36.3106,36.3192,36.2422,36.3192,152280.0
2017-07-06 13:55:00,42.46,42.46,42.41,42.43,91105.0,36.3277,36.3277,36.2849,36.3021,91105.0
2017-07-06 14:00:00,42.43,42.44,42.36,42.41,35870.0,36.3021,36.3106,36.2422,36.2849,35870.0
2017-07-06 14:05:00,42.41,42.41,42.19,42.24,222363.0,36.2849,36.2849,36.0967,36.1395,222363.0
2017-07-06 14:10:00,42.24,42.31,42.23,42.31,49842.0,36.1395,36.1994,36.1309,36.1994,49842.0
2017-07-06 14:15:00,42.31,42.38,42.28,42.31,81366.0,36.1994,36.2593,36.1737,36.1994,81366.0
2017-07-06 14:20:00,42.3,42.36,42.28,42.29,59788.0,36.1908,36.2422,36.1737,36.1823,59788.0
2017-07-06 14:25:00,42.28,42.32,42.23,42.24,129346.0,36.1737,36.2079,36.1309,36.1395,129346.0
2017-07-06 14:30:00,42.25,42.27,42.22,42.24,76436.0,36.148,36.1652,36.1224,36.1395,76436.0
2017-07-06 14:35:00,42.25,42.25,42.19,42.21,80885.0,36.148,36.148,36.0967,36.1138,80885.0
2017-07-06 14:40:00,42.21,42.22,42.17,42.17,66363.0,36.1138,36.1224,36.0796,36.0796,66363.0
2017-07-06 14:45:00,42.17,42.2,42.1,42.13,87955.0,36.0796,36.1053,36.0197,36.0454,87955.0
2017-07-06 14:50:00,42.12,42.14,42.1,42.12,79005.0,36.0368,36.0539,36.0197,36.0368,79005.0
2017-07-06 14:55:00,42.12,42.2,42.11,42.11,105364.0,36.0368,36.1053,36.0283,36.0283,105364.0
2017-07-06 15:00:00,42.11,42.16,42.1,42.1,136285.0,36.0283,36.071,36.0197,36.0197,136285.0
2017-07-06 15:05:00,42.11,42.17,42.06,42.15,106454.0,36.0283,36.0796,35.9855,36.0625,106454.0
2017-07-06 15:10:00,42.15,42.22,42.12,42.14,81489.0,36.0625,36.1224,36.0368,36.0539,81489.0
2017-07-06 15:15:00,42.13,42.19,42.13,42.16,75632.0,36.0454,36.0967,36.0454,36.071,75632.0
2017-07-06 15:20:00,42.16,42.16,42.09,42.12,102898.0,36.071,36.071,36.0112,36.0368,102898.0
2017-07-06 15:25:00,42.12,42.19,42.1,42.1,302292.0,36.0368,36.0967,36.0197,36.0197,302292.0
2017-07-06 15:30:00,42.09,42.12,41.98,42.02,222251.0,36.0112,36.0368,35.917,35.9513,222251.0
2017-07-06 15:35:00,42.02,42.02,41.93,41.95,136614.0,35.9513,35.9513,35.8743,35.8914,136614.0
2017-07-06 15:40:00,41.95,41.95,41.9,41.93,244815.0,35.8914,35.8914,35.8486,35.8743,244815.0
2017-07-06 15:45:00,41.93,41.94,41.86,41.9,272041.0,35.8743,35.8828,35.8144,35.8486,272041.0
2017-07-06 15:50:00,41.9,41.94,41.88,41.94,233644.0,35.8486,35.8828,35.8315,35.8828,233644.0
2017-07-06 15:55:00,41.93,42.03,41.93,42.01,597665.0,35.8743,35.9598,35.8743,35.9427,597665.0
2017-07-07 09:30:00,41.85,41.94,41.6,41.63,208188.0,35.8058,35.8828,35.5919,35.6176,208188.0
2017-07-07 09:35:00,41.63,41.88,41.61,41.78,90021.0,35.6176,35.8315,35.6005,35.7459,90021.0
2017-07-07 09:40:00,41.78,41.79,41.66,41.73,56818.0,35.7459,35.7545,35.6433,35.7031,56818.0
2017-07-07 09:45:00,41.72,41.76,41.65,41.73,90570.0,35.6946,35.7288,35.6347,35.7031,90570.0
2017-07-07 09:50:00,41.73,41.79,41.61,41.61,90709.0,35.7031,35.7545,35.6005,35.6005,90709.0
2017-07-07 09:55:00,41.61,41.68,41.47,41.51,300235.0,35.6005,35.6604,35.4807,35.5149,300235.0
2017-07-07 10:00:00,41.5,41.57,41.46,41.46,207409.0,35.5064,35.5663,35.4721,35.4721,207409.0
2017-07-07 10:05:00,41.45,41.51,41.32,41.36,315727.0,35.4636,35.5149,35.3524,35.3866,315727.0
2017-07-07 10:10:00,41.36,41.4,41.25,41.27,267521.0,35.3866,35.4208,35.2925,35.3096,267521.0
2017-07-07 10:15:00,41.27,41.29,41.21,41.22,301796.0,35.3096,35.3267,35.2582,35.2668,301796.0
2017-07-07 10:20:00,41.22,41.36,41.1,41.1,208126.0,35.2668,35.3866,35.1641,35.1641,208126.0
2017-07-07 10:25:00,41.1,41.16,41.04,41.15,343637.0,35.1641,35.2155,35.1128,35.2069,343637.0
2017-07-07 10:30:00,41.15,41.25,41.12,41.17,112668.0,35.2069,35.2925,35.1812,35.224,112668.0
2017-07-07 10:35:00,41.16,41.16,41.03,41.13,141499.0,35.2155,35.2155,35.1042,35.1898,141499.0
2017-07-07 10:40:00,41.13,41.34,41.13,41.21,185475.0,35.1898,35.3695,35.1898,35.2582,185475.0
2017-07-07 10:45:00,41.22,41.37,41.16,41.35,159195.0,35.2668,35.3951,35.2155,35.378,159195.0
2017-07-07 10:50:00,41.35,41.35,41.22,41.22,76366.0,35.378,35.378,35.2668,35.2668,76366.0
2017-07-07 10:55:00,41.22,41.37,41.22,41.33,108872.0,35.2668,35.3951,35.2668,35.3609,108872.0
2017-07-07 11:00:00,41.32,41.38,41.25,41.36,166559.0,35.3524,35.4037,35.2925,35.3866,166559.0
2017-07-07 11:05:00,41.37,41.44,41.34,41.38,112718.0,35.3951,35.455,35.3695,35.4037,112718.0
2017-07-07 11:10:00,41.39,41.5,41.37,41.45,100556.0,35.4123,35.5064,35.3951,35.4636,100556.0
2017-07-07 11:15:00,41.45,41.51,41.38,41.48,184446.0,35.4636,35.5149,35.4037,35.4893,184446.0
2017-07-07 11:20:00,41.47,41.47,41.33,41.39,111165.0,35.4807,35.4807,35.3609,35.4123,111165.0
2017-07-07 11:25:00,41.39,41.45,41.33,41.44,278570.0,35.4123,35.4636,35.3609,35.455,278570.0
2017-07-07 11:30:00,41.44,41.49,41.39,41.43,138922.0,35.455,35.4978,35.4123,35.4465,138922.0
2017-07-07 11:35:00,41.43,41.54,41.42,41.45,131720.0,35.4465,35.5406,35.4379,35.4636,131720.0
2017-07-07 11:40:00,41.44,41.47,41.39,41.39,60797.0,35.455,35.4807,35.4123,35.4123,60797.0
2017-07-07 11:45:00,41.39,41.4,41.33,41.33,103992.0,35.4123,35.4208,35.3609,35.3609,103992.0
2017-07-07 11:50:00,41.33,41.35,41.24,41.3,75722.0,35.3609,35.378,35.2839,35.3353,75722.0
2017-07-07 11:55:00,41.3,41.33,41.27,41.32,57449.0,35.3353,35.3609,35.3096,35.3524,57449.0
2017-07-07 12:00:00,41.32,41.48,41.31,41.46,101565.0,35.3524,35.4893,35.3438,35.4721,101565.0
2017-07-07 12:05:00,41.46,41.5,41.38,41.38,72578.0,35.4721,35.5064,35.4037,35.4037,72578.0
2017-07-07 12:10:00,41.38,41.47,41.38,41.47,80565.0,35.4037,35.4807,35.4037,35.4807,80565.0
2017-07-07 12:15:00,41.47,41.55,41.41,41.52,101143.0,35.4807,35.5491,35.4294,35.5235,101143.0
2017-07-07 12:20:00,41.53,41.56,41.43,41.45,43643.0,35.532,35.5577,35.4465,35.4636,43643.0
2017-07-07 12:25:00,41.44,41.45,41.39,41.43,46180.0,35.455,35.4636,35.4123,35.4465,46180.0
2017-07-07 12:30:00,41.43,41.5,41.43,41.49,90639.0,35.4465,35.5064,35.4465,35.4978,90639.0
2017-07-07 12:35:00,41.5,41.56,41.46,41.46,74969.0,35.5064,35.5577,35.4721,35.4721,74969.0
2017-07-07 12:40:00,41.46,41.47,41.35,41.36,51664.0,35.4721,35.4807,35.378,35.3866,51664.0
2017-07-07 12:45:00,41.35,41.38,41.28,41.31,73558.0,35.378,35.4037,35.3181,35.3438,73558.0
2017-07-07 12:50:00,41.3,41.36,41.29,41.35,126700.0,35.3353,35.3866,35.3267,35.378,126700.0
2017-07-07 12:55:00,41.36,41.36,41.3,41.32,47751.0,35.3866,35.3866,35.3353,35.3524,47751.0
2017-07-07 13:00:00,41.33,41.33,41.19,41.24,134906.0,35.3609,35.3609,35.2411,35.2839,134906.0
2017-07-07 13:05:00,41.25,41.31,41.24,41.27,44224.0,35.2925,35.3438,35.2839,35.3096,44224.0
2017-07-07 13:10:00,41.27,41.35,41.24,41.34,102952.0,35.3096,35.378,35.2839,35.3695,102952.0
2017-07-07 13:15:00,41.33,41.36,41.32,41.33,62629.0,35.3609,35.3866,35.3524,35.3609,62629.0
2017-07-07 13:20:00,41.33,41.35,41.28,41.3,43224.0,35.3609,35.378,35.3181,35.3353,43224.0
2017-07-07 13:25:00,41.3,41.34,41.26,41.32,48802.0,35.3353,35.3695,35.301,35.3524,48802.0
2017-07-07 13:30:00,41.33,41.37,41.31,41.34,73819.0,35.3609,35.3951,35.3438,35.3695,73819.0
2017-07-07 13:35:00,41.34,41.52,41.32,41.51,106244.0,35.3695,35.5235,35.3524,35.5149,106244.0
2017-07-07 13:40:00,41.51,41.51,41.43,41.46,56168.0,35.5149,35.5149,35.4465,35.4721,56168.0
2017-07-07 13:45:00,41.46,41.46,41.34,41.34,57861.0,35.4721,35.4721,35.3695,35.3695,57861.0
2017-07-07 13:50:00,41.34,41.39,41.31,41.36,58552.0,35.3695,35.4123,35.3438,35.3866,58552.0
2017-07-07 13:55:00,41.35,41.39,41.32,41.39,52983.0,35.378,35.4123,35.3524,35.4123,52983.0
2017-07-07 14:00:00,41.39,41.46,41.38,41.39,86790.0,35.4123,35.4721,35.4037,35.4123,86790.0
2017-07-07 14:05:00,41.39,41.43,41.38,41.4,61262.0,35.4123,35.4465,35.4037,35.4208,61262.0
2017-07-07 14:10:00,41.41,41.63,41.4,41.6,105507.0,35.4294,35.6176,35.4208,35.5919,105507.0
2017-07-07 14:15:00,41.59,41.61,41.56,41.57,84393.0,35.5834,35.6005,35.5577,35.5663,84393.0
2017-07-07 14:20:00,41.58,41.6,41.52,41.56,67055.0,35.5748,35.5919,35.5235,35.5577,67055.0
2017-07-07 14:25:00,41.56,41.59,41.52,41.55,67266.0,35.5577,35.5834,35.5235,35.5491,67266.0
2017-07-07 14:30:00,41.54,41.58,41.5,41.51,46534.0,35.5406,35.5748,35.5064,35.5149,46534.0
2017-07-07 14:35:00,41.51,41.55,41.49,41.55,56856.0,35.5149,35.5491,35.4978,35.5491,56856.0
2017-07-07 14:40:00,41.54,41.63,41.51,41.57,87757.0,35.5406,35.6176,35.5149,35.5663,87757.0
2017-07-07 14:45:00,41.58,41.61,41.56,41.61,59766.0,35.5748,35.6005,35.5577,35.6005,59766.0
2017-07-07 14:50:00,41.61,41.62,41.57,41.58,54394.0,35.6005,35.609,35.5663,35.5748,54394.0
2017-07-07 14:55:00,41.57,41.64,41.55,41.59,96874.0,35.5663,35.6261,35.5491,35.5834,96874.0
2017-07-07 15:00:00,41.6,41.63,41.57,41.58,71033.0,35.5919,35.6176,35.5663,35.5748,71033.0
2017-07-07 15:05:00,41.59,41.63,41.58,41.59,67661.0,35.5834,35.6176,35.5748,35.5834,67661.0
2017-07-07 15:10:00,41.58,41.67,41.57,41.64,91339.0,35.5748,35.6518,35.5663,35.6261,91339.0
2017-07-07 15:15:00,41.65,41.73,41.63,41.72,75198.0,35.6347,35.7031,35.6176,35.6946,75198.0
2017-07-07 15:20:00,41.73,41.79,41.71,41.72,78607.0,35.7031,35.7545,35.686,35.6946,78607.0
2017-07-07 15:25:00,41.72,41.73,41.65,41.68,67052.0,35.6946,35.7031,35.6347,35.6604,67052.0
2017-07-07 15:30:00,41.67,41.69,41.63,41.68,97631.0,35.6518,35.6689,35.6176,35.6604,97631.0
2017-07-07 15:35:00,41.68,41.86,41.67,41.86,126090.0,35.6604,35.8144,35.6518,35.8144,126090.0
2017-07-07 15:40:00,41.86,41.9,41.79,41.89,134305.0,35.8144,35.8486,35.7545,35.84,134305.0
2017-07-07 15:45:00,41.9,41.91,41.79,41.8,175966.0,35.8486,35.8572,35.7545,35.763,175966.0
2017-07-07 15:50:00,41.79,41.8,41.75,41.77,174268.0,35.7545,35.763,35.7203,35.7374,174268.0
2017-07-07 15:55:00,41.78,41.79,41.73,41.78,317783.0,35.7459,35.7545,35.7031,35.7459,317783.0
2017-07-10 09:30:00,41.51,41.71,41.43,41.68,172624.0,35.5149,35.686,35.4465,35.6604,172624.0
2017-07-10 09:35:00,41.69,41.77,41.58,41.72,40535.0,35.6689,35.7374,35.5748,35.6946,40535.0
2017-07-10 09:40:00,41.71,41.96,41.7,41.94,84402.0,35.686,35.8999,35.6775,35.8828,84402.0
2017-07-10 09:45:00,41.94,41.96,41.88,41.91,53122.0,35.8828,35.8999,35.8315,35.8572,53122.0
2017-07-10 09:50:00,41.91,42.07,41.9,41.91,77162.0,35.8572,35.994,35.8486,35.8572,77162.0
2017-07-10 09:55:00,41.91,41.96,41.87,41.91,109478.0,35.8572,35.8999,35.8229,35.8572,109478.0
2017-07-10 10:00:00,41.91,42.05,41.86,41.98,83142.0,35.8572,35.9769,35.8144,35.917,83142.0
2017-07-10 10:05:00,41.98,42.03,41.89,41.99,39008.0,35.917,35.9598,35.84,35.9256,39008.0
2017-07-10 10:10:00,41.98,42.09,41.97,42.02,53662.0,35.917,36.0112,35.9085,35.9513,53662.0
2017-07-10 10:15:00,42.01,42.03,41.95,42.02,44268.0,35.9427,35.9598,35.8914,35.9513,44268.0
2017-07-10 10:20:00,42.01,42.05,41.99,42.02,36461.0,35.9427,35.9769,35.9256,35.9513,36461.0
2017-07-10 10:25:00,42.03,42.05,41.94,41.96,59132.0,35.9598,35.9769,35.8828,35.8999,59132.0
2017-07-10 10:30:00,41.97,42.01,41.95,41.95,53391.0,35.9085,35.9427,35.8914,35.8914,53391.0
2017-07-10 10:35:00,41.94,42.0,41.89,41.97,97601.0,35.8828,35.9342,35.84,35.9085,97601.0
2017-07-10 10:40:00,41.97,42.06,41.95,42.06,69655.0,35.9085,35.9855,35.8914,35.9855,69655.0
2017-07-10 10:45:00,42.07,42.12,42.02,42.07,45389.0,35.994,36.0368,35.9513,35.994,45389.0
2017-07-10 10:50:00,42.06,42.25,42.04,42.17,73006.0,35.9855,36.148,35.9684,36.0796,73006.0
2017-07-10 10:55:00,42.18,42.21,42.11,42.11,53380.0,36.0882,36.1138,36.0283,36.0283,53380.0
2017-07-10 11:00:00,42.11,42.24,42.11,42.16,67005.0,36.0283,36.1395,36.0283,36.071,67005.0
2017-07-10 11:05:00,42.17,42.29,42.17,42.21,42869.0,36.0796,36.1823,36.0796,36.1138,42869.0
2017-07-10 11:10:00,42.21,42.21,42.12,42.17,54828.0,36.1138,36.1138,36.0368,36.0796,54828.0
2017-07-10 11:15:00,42.18,42.26,42.18,42.26,74483.0,36.0882,36.1566,36.0882,36.1566,74483.0
2017-07-10 11:20:00,42.25,42.31,42.21,42.27,53870.0,36.148,36.1994,36.1138,36.1652,53870.0
2017-07-10 11:25:00,42.27,42.32,42.22,42.24,52962.0,36.1652,36.2079,36.1224,36.1395,52962.0
2017-07-10 11:30:00,42.24,42.28,42.15,42.2,48512.0,36.1395,36.1737,36.0625,36.1053,48512.0
2017-07-10 11:35:00,42.2,42.23,42.13,42.14,34458.0,36.1053,36.1309,36.0454,36.0539,34458.0
2017-07-10 11:40:00,42.14,42.16,42.11,42.11,27407.0,36.0539,36.071,36.0283,36.0283,27407.0
2017-07-10 11:45:00,42.12,42.24,42.11,42.16,43492.0,36.0368,36.1395,36.0283,36.071,43492.0
2017-07-10 11:50:00,42.16,42.2,42.12,42.17,35282.0,36.071,36.1053,36.0368,36.0796,35282.0
2017-07-10 11:55:00,42.18,42.25,42.17,42.21,52011.0,36.0882,36.148,36.0796,36.1138,52011.0
2017-07-10 12:00:00,42.21,42.35,42.19,42.31,121326.0,36.1138,36.2336,36.0967,36.1994,121326.0
2017-07-10 12:05:00,42.31,42.35,42.26,42.32,102551.0,36.1994,36.2336,36.1566,36.2079,102551.0
2017-07-10 12:10:00,42.31,42.33,42.24,42.25,32273.0,36.1994,36.2165,36.1395,36.148,32273.0
2017-07-10 12:15:00,42.26,42.31,42.24,42.28,26713.0,36.1566,36.1994,36.1395,36.1737,26713.0
2017-07-10 12:20:00,42.27,42.29,42.25,42.28,33766.0,36.1652,36.1823,36.148,36.1737,33766.0
2017-07-10 12:25:00,42.28,42.32,42.26,42.27,31858.0,36.1737,36.2079,36.1566,36.1652,31858.0
2017-07-10 12:30:00,42.28,42.28,42.23,42.23,26557.0,36.1737,36.1737,36.1309,36.1309,26557.0
2017-07-10 12:35:00,42.23,42.26,42.22,42.26,34102.0,36.1309,36.1566,36.1224,36.1566,34102.0
2017-07-10 12:40:00,42.25,42.31,42.25,42.3,21809.0,36.148,36.1994,36.148,36.1908,21809.0
2017-07-10 12:45:00,42.31,42.38,42.3,42.37,35157.0,36.1994,36.2593,36.1908,36.2507,35157.0
2017-07-10 12:50:00,42.36,42.39,42.34,42.38,32323.0,36.2422,36.2678,36.225,36.2593,32323.0
2017-07-10 12:55:00,42.38,42.44,42.34,42.44,42191.0,36.2593,36.3106,36.225,36.3106,42191.0
2017-07-10 13:00:00,42.43,42.46,42.38,42.43,60912.0,36.3021,36.3277,36.2593,36.3021,60912.0
2017-07-10 13:05:00,42.43,42.47,42.38,42.47,34737.0,36.3021,36.3363,36.2593,36.3363,34737.0
2017-07-10 13:10:00,42.46,42.46,42.35,42.37,37047.0,36.3277,36.3277,36.2336,36.2507,37047.0
2017-07-10 13:15:00,42.36,42.41,42.35,42.35,37823.0,36.2422,36.2849,36.2336,36.2336,37823.0
2017-07-10 13:20:00,42.36,42.37,42.32,42.34,41918.0,36.2422,36.2507,36.2079,36.225,41918.0
2017-07-10 13:25:00,42.33,42.33,42.28,42.3,35379.0,36.2165,36.2165,36.1737,36.1908,35379.0
2017-07-10 13:30:00,42.3,42.33,42.28,42.3,29136.0,36.1908,36.2165,36.1737,36.1908,29136.0
2017-07-10 13:35:00,42.3,42.36,42.29,42.33,33684.0,36.1908,36.2422,36.1823,36.2165,33684.0
2017-07-10 13:40:00,42.33,42.39,42.33,42.36,57407.0,36.2165,36.2678,36.2165,36.2422,57407.0
2017-07-10 13:45:00,42.36,42.39,42.34,42.36,38345.0,36.2422,36.2678,36.225,36.2422,38345.0
2017-07-10 13:50:00,42.36,42.43,42.35,42.4,25145.0,36.2422,36.3021,36.2336,36.2764,25145.0
2017-07-10 13:55:00,42.4,42.46,42.39,42.43,26277.0,36.2764,36.3277,36.2678,36.3021,26277.0
2017-07-10 14:00:00,42.44,42.46,42.41,42.45,29409.0,36.3106,36.3277,36.2849,36.3192,29409.0
2017-07-10 14:05:00,42.45,42.49,42.42,42.42,34826.0,36.3192,36.3534,36.2935,36.2935,34826.0
2017-07-10 14:10:00,42.43,42.51,42.43,42.47,48097.0,36.3021,36.3705,36.3021,36.3363,48097.0
2017-07-10 14:15:00,42.47,42.47,42.39,42.4,30846.0,36.3363,36.3363,36.2678,36.2764,30846.0
2017-07-10 14:20:00,42.41,42.49,42.4,42.46,32302.0,36.2849,36.3534,36.2764,36.3277,32302.0
2017-07-10 14:25:00,42.46,42.47,42.4,42.41,33618.0,36.3277,36.3363,36.2764,36.2849,33618.0
2017-07-10 14:30:00,42.4,42.42,42.36,42.39,28492.0,36.2764,36.2935,36.2422,36.2678,28492.0
2017-07-10 14:35:00,42.39,42.45,42.39,42.44,28112.0,36.2678,36.3192,36.2678,36.3106,28112.0
2017-07-10 14:40:00,42.44,42.49,42.42,42.46,22353.0,36.3106,36.3534,36.2935,36.3277,22353.0
2017-07-10 14:45:00,42.46,42.46,42.38,42.38,43407.0,36.3277,36.3277,36.2593,36.2593,43407.0
2017-07-10 14:50:00,42.39,42.43,42.38,42.4,50331.0,36.2678,36.3021,36.2593,36.2764,50331.0
2017-07-10 14:55:00,42.39,42.4,42.34,42.34,34318.0,36.2678,36.2764,36.225,36.225,34318.0
2017-07-10 15:00:00,42.34,42.38,42.31,42.38,39842.0,36.225,36.2593,36.1994,36.2593,39842.0
2017-07-10 15:05:00,42.38,42.39,42.33,42.38,43493.0,36.2593,36.2678,36.2165,36.2593,43493.0
2017-07-10 15:10:00,42.37,42.39,42.35,42.37,45148.0,36.2507,36.2678,36.2336,36.2507,45148.0
2017-07-10 15:15:00,42.37,42.44,42.35,42.44,85672.0,36.2507,36.3106,36.2336,36.3106,85672.0
2017-07-10 15:20:00,42.44,42.46,42.39,42.4,42456.0,36.3106,36.3277,36.2678,36.2764,42456.0
2017-07-10 15:25:00,42.39,42.44,42.36,42.43,86214.0,36.2678,36.3106,36.2422,36.3021,86214.0
2017-07-10 15:30:00,42.42,42.42,42.38,42.41,63658.0,36.2935,36.2935,36.2593,36.2849,63658.0
2017-07-10 15:35:00,42.41,42.42,42.34,42.34,92438.0,36.2849,36.2935,36.225,36.225,92438.0
2017-07-10 15:40:00,42.34,42.43,42.32,42.4,99537.0,36.225,36.3021,36.2079,36.2764,99537.0
2017-07-10 15:45:00,42.4,42.44,42.39,42.41,97419.0,36.2764,36.3106,36.2678,36.2849,97419.0
2017-07-10 15:50:00,42.41,42.44,42.36,42.39,177924.0,36.2849,36.3106,36.2422,36.2678,177924.0
2017-07-10 15:55:00,42.38,42.39,42.29,42.33,421815.0,36.2593,36.2678,36.1823,36.2165,421815.0
2017-07-11 09:30:00,42.35,42.47,42.32,42.38,103304.0,36.2336,36.3363,36.2079,36.2593,103304.0
2017-07-11 09:35:00,42.37,42.38,42.24,42.25,100514.0,36.2507,36.2593,36.1395,36.148,100514.0
2017-07-11 09:40:00,42.22,42.49,42.19,42.49,63063.0,36.1224,36.3534,36.0967,36.3534,63063.0
2017-07-11 09:45:00,42.48,42.53,42.33,42.38,85122.0,36.3448,36.3876,36.2165,36.2593,85122.0
2017-07-11 09:50:00,42.39,42.46,42.38,42.43,53555.0,36.2678,36.3277,36.2593,36.3021,53555.0
2017-07-11 09:55:00,42.43,42.53,42.42,42.44,38149.0,36.3021,36.3876,36.2935,36.3106,38149.0
2017-07-11 10:00:00,42.44,42.53,42.37,42.41,60510.0,36.3106,36.3876,36.2507,36.2849,60510.0
2017-07-11 10:05:00,42.41,42.43,42.35,42.36,47323.0,36.2849,36.3021,36.2336,36.2422,47323.0
2017-07-11 10:10:00,42.36,42.51,42.35,42.46,50574.0,36.2422,36.3705,36.2336,36.3277,50574.0
2017-07-11 10:15:00,42.47,42.53,42.44,42.49,34204.0,36.3363,36.3876,36.3106,36.3534,34204.0
2017-07-11 10:20:00,42.49,42.57,42.44,42.52,49184.0,36.3534,36.4218,36.3106,36.3791,49184.0
2017-07-11 10:25:00,42.51,42.61,42.51,42.59,57975.0,36.3705,36.4561,36.3705,36.4389,57975.0
2017-07-11 10:30:00,42.58,42.71,42.58,42.7,61029.0,36.4304,36.5416,36.4304,36.5331,61029.0
2017-07-11 10:35:00,42.69,42.71,42.63,42.67,47819.0,36.5245,36.5416,36.4732,36.5074,47819.0
2017-07-11 10:40:00,42.68,42.79,42.67,42.7,65489.0,36.5159,36.6101,36.5074,36.5331,65489.0
2017-07-11 10:45:00,42.7,42.77,42.62,42.69,44838.0,36.5331,36.5929,36.4646,36.5245,44838.0
2017-07-11 10:50:00,42.69,42.81,42.64,42.79,65152.0,36.5245,36.6272,36.4817,36.6101,65152.0
2017-07-11 10:55:00,42.79,42.87,42.77,42.87,49350.0,36.6101,36.6785,36.5929,36.6785,49350.0
2017-07-11 11:00:00,42.87,42.88,42.73,42.75,53227.0,36.6785,36.6871,36.5587,36.5758,53227.0
2017-07-11 11:05:00,42.74,42.77,42.7,42.71,36027.0,36.5673,36.5929,36.5331,36.5416,36027.0
2017-07-11 11:10:00,42.72,42.74,42.67,42.69,59374.0,36.5502,36.5673,36.5074,36.5245,59374.0
2017-07-11 11:15:00,42.69,42.79,42.68,42.75,61688.0,36.5245,36.6101,36.5159,36.5758,61688.0
2017-07-11 11:20:00,42.74,42.74,42.61,42.68,103858.0,36.5673,36.5673,36.4561,36.5159,103858.0
2017-07-11 11:25:00,42.67,42.71,42.5,42.59,126546.0,36.5074,36.5416,36.3619,36.4389,126546.0
2017-07-11 11:30:00,42.58,42.61,42.49,42.58,72920.0,36.4304,36.4561,36.3534,36.4304,72920.0
2017-07-11 11:35:00,42.59,42.67,42.52,42.66,55178.0,36.4389,36.5074,36.3791,36.4988,55178.0
2017-07-11 11:40:00,42.66,42.81,42.62,42.8,46304.0,36.4988,36.6272,36.4646,36.6186,46304.0
2017-07-11 11:45:00,42.8,42.9,42.8,42.85,45519.0,36.6186,36.7042,36.6186,36.6614,45519.0
2017-07-11 11:50:00,42.84,42.89,42.84,42.89,50690.0,36.6528,36.6956,36.6528,36.6956,50690.0
2017-07-11 11:55:00,42.88,42.99,42.87,42.99,75420.0,36.6871,36.7812,36.6785,36.7812,75420.0
2017-07-11 12:00:00,42.99,43.11,42.99,43.09,110702.0,36.7812,36.8838,36.7812,36.8667,110702.0
2017-07-11 12:05:00,43.08,43.17,43.06,43.12,75141.0,36.8582,36.9352,36.8411,36.8924,75141.0
2017-07-11 12:10:00,43.12,43.15,43.09,43.11,47520.0,36.8924,36.9181,36.8667,36.8838,47520.0
2017-07-11 12:15:00,43.11,43.12,42.96,43.0,55560.0,36.8838,36.8924,36.7555,36.7897,55560.0
2017-07-11 12:20:00,42.99,43.03,42.97,42.97,19672.0,36.7812,36.8154,36.7641,36.7641,19672.0
2017-07-11 12:25:00,42.96,42.98,42.93,42.96,23816.0,36.7555,36.7726,36.7298,36.7555,23816.0
2017-07-11 12:30:00,42.95,43.01,42.91,42.96,39922.0,36.7469,36.7983,36.7127,36.7555,39922.0
2017-07-11 12:35:00,42.95,42.98,42.86,42.88,23294.0,36.7469,36.7726,36.6699,36.6871,23294.0
2017-07-11 12:40:00,42.88,42.89,42.79,42.84,26541.0,36.6871,36.6956,36.6101,36.6528,26541.0
2017-07-11 12:45:00,42.85,42.93,42.85,42.86,32964.0,36.6614,36.7298,36.6614,36.6699,32964.0
2017-07-11 12:50:00,42.85,42.89,42.82,42.83,52155.0,36.6614,36.6956,36.6357,36.6443,52155.0
2017-07-11 12:55:00,42.83,42.83,42.71,42.76,58478.0,36.6443,36.6443,36.5416,36.5844,58478.0
2017-07-11 13:00:00,42.75,42.8,42.75,42.77,43676.0,36.5758,36.6186,36.5758,36.5929,43676.0
2017-07-11 13:05:00,42.77,42.86,42.76,42.85,32991.0,36.5929,36.6699,36.5844,36.6614,32991.0
2017-07-11 13:10:00,42.85,42.86,42.77,42.78,40729.0,36.6614,36.6699,36.5929,36.6015,40729.0
2017-07-11 13:15:00,42.79,42.82,42.75,42.78,45107.0,36.6101,36.6357,36.5758,36.6015,45107.0
2017-07-11 13:20:00,42.78,42.78,42.71,42.74,36221.0,36.6015,36.6015,36.5416,36.5673,36221.0
2017-07-11 13:25:00,42.74,42.75,42.69,42.71,30829.0,36.5673,36.5758,36.5245,36.5416,30829.0
2017-07-11 13:30:00,42.7,42.75,42.67,42.69,57886.0,36.5331,36.5758,36.5074,36.5245,57886.0
2017-07-11 13:35:00,42.69,42.78,42.69,42.77,20627.0,36.5245,36.6015,36.5245,36.5929,20627.0
2017-07-11 13:40:00,42.77,42.83,42.75,42.82,30850.0,36.5929,36.6443,36.5758,36.6357,30850.0
2017-07-11 13:45:00,42.82,42.85,42.77,42.8,21145.0,36.6357,36.6614,36.5929,36.6186,21145.0
2017-07-11 13:50:00,42.79,42.82,42.77,42.81,18084.0,36.6101,36.6357,36.5929,36.6272,18084.0
2017-07-11 13:55:00,42.81,42.82,42.71,42.71,28857.0,36.6272,36.6357,36.5416,36.5416,28857.0
2017-07-11 14:00:00,42.72,42.81,42.72,42.72,29678.0,36.5502,36.6272,36.5502,36.5502,29678.0
2017-07-11 14:05:00,42.72,42.75,42.69,42.72,42921.0,36.5502,36.5758,36.5245,36.5502,42921.0
2017-07-11 14:10:00,42.72,42.78,42.71,42.76,27540.0,36.5502,36.6015,36.5416,36.5844,27540.0
2017-07-11 14:15:00,42.76,42.79,42.73,42.73,35674.0,36.5844,36.6101,36.5587,36.5587,35674.0
2017-07-11 14:20:00,42.73,42.78,42.71,42.75,23884.0,36.5587,36.6015,36.5416,36.5758,23884.0
2017-07-11 14:25:00,42.75,42.82,42.75,42.79,40358.0,36.5758,36.6357,36.5758,36.6101,40358.0
2017-07-11 14:30:00,42.79,42.83,42.74,42.76,33735.0,36.6101,36.6443,36.5673,36.5844,33735.0
2017-07-11 14:35:00,42.76,42.76,42.69,42.73,25021.0,36.5844,36.5844,36.5245,36.5587,25021.0
2017-07-11 14:40:00,42.74,42.76,42.71,42.71,23009.0,36.5673,36.5844,36.5416,36.5416,23009.0
2017-07-11 14:45:00,42.71,42.75,42.71,42.74,19010.0,36.5416,36.5758,36.5416,36.5673,19010.0
2017-07-11 14:50:00,42.73,42.75,42.7,42.7,31389.0,36.5587,36.5758,36.5331,36.5331,31389.0
2017-07-11 14:55:00,42.71,42.77,42.7,42.73,31512.0,36.5416,36.5929,36.5331,36.5587,31512.0
2017-07-11 15:00:00,42.73,42.75,42.7,42.71,34948.0,36.5587,36.5758,36.5331,36.5416,34948.0
2017-07-11 15:05:00,42.71,42.76,42.7,42.75,40322.0,36.5416,36.5844,36.5331,36.5758,40322.0
2017-07-11 15:10:00,42.75,42.77,42.71,42.72,45357.0,36.5758,36.5929,36.5416,36.5502,45357.0
2017-07-11 15:15:00,42.71,42.73,42.69,42.7,89159.0,36.5416,36.5587,36.5245,36.5331,89159.0
2017-07-11 15:20:00,42.71,42.73,42.69,42.7,74211.0,36.5416,36.5587,36.5245,36.5331,74211.0
2017-07-11 15:25:00,42.7,42.73,42.69,42.72,68045.0,36.5331,36.5587,36.5245,36.5502,68045.0
2017-07-11 15:30:00,42.72,42.78,42.71,42.77,77957.0,36.5502,36.6015,36.5416,36.5929,77957.0
2017-07-11 15:35:00,42.77,42.78,42.73,42.76,65504.0,36.5929,36.6015,36.5587,36.5844,65504.0
2017-07-11 15:40:00,42.77,42.81,42.73,42.75,110690.0,36.5929,36.6272,36.5587,36.5758,110690.0
2017-07-11 15:45:00,42.73,42.75,42.7,42.72,124155.0,36.5587,36.5758,36.5331,36.5502,124155.0
2017-07-11 15:50:00,42.72,42.74,42.69,42.73,151606.0,36.5502,36.5673,36.5245,36.5587,151606.0
2017-07-11 15:55:00,42.73,42.76,42.7,42.74,372616.0,36.5587,36.5844,36.5331,36.5673,372616.0
2017-07-12 09:30:00,43.51,43.68,43.3,43.33,221383.0,37.2261,37.3715,37.0464,37.0721,221383.0
2017-07-12 09:35:00,43.31,43.43,43.15,43.37,114198.0,37.055,37.1576,36.9181,37.1063,114198.0
2017-07-12 09:40:00,43.35,43.43,43.32,43.43,77573.0,37.0892,37.1576,37.0635,37.1576,77573.0
2017-07-12 09:45:00,43.42,43.43,43.29,43.32,80221.0,37.1491,37.1576,37.0378,37.0635,80221.0
2017-07-12 09:50:00,43.31,43.37,43.25,43.35,68939.0,37.055,37.1063,37.0036,37.0892,68939.0
2017-07-12 09:55:00,43.36,43.41,43.18,43.23,46279.0,37.0977,37.1405,36.9437,36.9865,46279.0
2017-07-12 10:00:00,43.23,43.28,43.16,43.21,45440.0,36.9865,37.0293,36.9266,36.9694,45440.0
2017-07-12 10:05:00,43.2,43.37,43.18,43.3,53354.0,36.9608,37.1063,36.9437,37.0464,53354.0
2017-07-12 10:10:00,43.3,43.34,43.24,43.25,43742.0,37.0464,37.0806,36.9951,37.0036,43742.0
2017-07-12 10:15:00,43.25,43.33,43.23,43.27,85776.0,37.0036,37.0721,36.9865,37.0207,85776.0
2017-07-12 10:20:00,43.27,43.36,43.22,43.29,120636.0,37.0207,37.0977,36.978,37.0378,120636.0
2017-07-12 10:25:00,43.28,43.39,43.21,43.21,95537.0,37.0293,37.1234,36.9694,36.9694,95537.0
2017-07-12 10:30:00,43.23,43.51,43.16,43.4,240501.0,36.9865,37.2261,36.9266,37.132,240501.0
2017-07-12 10:35:00,43.39,43.48,43.32,43.4,39213.0,37.1234,37.2004,37.0635,37.132,39213.0
2017-07-12 10:40:00,43.4,43.4,43.1,43.23,97649.0,37.132,37.132,36.8753,36.9865,97649.0
2017-07-12 10:45:00,43.23,43.25,43.16,43.2,110610.0,36.9865,37.0036,36.9266,36.9608,110610.0
2017-07-12 10:50:00,43.2,43.2,42.96,43.02,100523.0,36.9608,36.9608,36.7555,36.8068,100523.0
2017-07-12 10:55:00,43.03,43.04,42.86,42.87,139600.0,36.8154,36.824,36.6699,36.6785,139600.0
2017-07-12 11:00:00,42.86,42.9,42.78,42.8,175843.0,36.6699,36.7042,36.6015,36.6186,175843.0
2017-07-12 11:05:00,42.8,42.81,42.6,42.63,120033.0,36.6186,36.6272,36.4475,36.4732,120033.0
2017-07-12 11:10:00,42.64,42.93,42.63,42.91,71429.0,36.4817,36.7298,36.4732,36.7127,71429.0
2017-07-12 11:15:00,42.91,42.96,42.84,42.96,40535.0,36.7127,36.7555,36.6528,36.7555,40535.0
2017-07-12 11:20:00,42.96,43.01,42.93,42.97,57673.0,36.7555,36.7983,36.7298,36.7641,57673.0
2017-07-12 11:25:00,42.97,42.99,42.89,42.98,74267.0,36.7641,36.7812,36.6956,36.7726,74267.0
2017-07-12 11:30:00,42.98,43.01,42.95,42.96,54221.0,36.7726,36.7983,36.7469,36.7555,54221.0
2017-07-12 11:35:00,42.96,43.01,42.94,43.01,48705.0,36.7555,36.7983,36.7384,36.7983,48705.0
2017-07-12 11:40:00,43.01,43.01,42.89,42.93,25895.0,36.7983,36.7983,36.6956,36.7298,25895.0
2017-07-12 11:45:00,42.93,42.97,42.9,42.9,37609.0,36.7298,36.7641,36.7042,36.7042,37609.0
2017-07-12 11:50:00,42.9,42.92,42.85,42.87,32513.0,36.7042,36.7213,36.6614,36.6785,32513.0
2017-07-12 11:55:00,42.87,42.92,42.85,42.91,54932.0,36.6785,36.7213,36.6614,36.7127,54932.0
2017-07-12 12:00:00,42.91,42.91,42.86,42.9,28723.0,36.7127,36.7127,36.6699,36.7042,28723.0
2017-07-12 12:05:00,42.9,43.0,42.88,42.98,45850.0,36.7042,36.7897,36.6871,36.7726,45850.0
2017-07-12 12:10:00,42.97,42.99,42.85,42.87,29759.0,36.7641,36.7812,36.6614,36.6785,29759.0
2017-07-12 12:15:00,42.85,42.99,42.82,42.98,51898.0,36.6614,36.7812,36.6357,36.7726,51898.0
2017-07-12 12:20:00,42.97,43.02,42.95,43.0,24484.0,36.7641,36.8068,36.7469,36.7897,24484.0
2017-07-12 12:25:00,43.0,43.02,42.93,42.95,22632.0,36.7897,36.8068,36.7298,36.7469,22632.0
2017-07-12 12:30:00,42.96,43.02,42.92,42.93,25967.0,36.7555,36.8068,36.7213,36.7298,25967.0
2017-07-12 12:35:00,42.94,42.95,42.9,42.95,30508.0,36.7384,36.7469,36.7042,36.7469,30508.0
2017-07-12 12:40:00,42.95,42.96,42.88,42.89,23170.0,36.7469,36.7555,36.6871,36.6956,23170.0
2017-07-12 12:45:00,42.9,42.95,42.9,42.94,20157.0,36.7042,36.7469,36.7042,36.7384,20157.0
2017-07-12 12:50:00,42.95,42.99,42.94,42.97,31189.0,36.7469,36.7812,36.7384,36.7641,31189.0
2017-07-12 12:55:00,42.97,43.02,42.97,43.01,25010.0,36.7641,36.8068,36.7641,36.7983,25010.0
2017-07-12 13:00:00,43.02,43.2,43.01,43.16,131435.0,36.8068,36.9608,36.7983,36.9266,131435.0
2017-07-12 13:05:00,43.15,43.34,43.12,43.27,216641.0,36.9181,37.0806,36.8924,37.0207,216641.0
2017-07-12 13:10:00,43.27,43.27,43.05,43.1,65274.0,37.0207,37.0207,36.8325,36.8753,65274.0
2017-07-12 13:15:00,43.1,43.11,43.04,43.06,27393.0,36.8753,36.8838,36.824,36.8411,27393.0
2017-07-12 13:20:00,43.06,43.09,43.01,43.03,28399.0,36.8411,36.8667,36.7983,36.8154,28399.0
2017-07-12 13:25:00,43.03,43.05,42.98,43.04,25125.0,36.8154,36.8325,36.7726,36.824,25125.0
2017-07-12 13:30:00,43.03,43.11,43.01,43.1,34848.0,36.8154,36.8838,36.7983,36.8753,34848.0
2017-07-12 13:35:00,43.1,43.13,43.08,43.1,25039.0,36.8753,36.901,36.8582,36.8753,25039.0
2017-07-12 13:40:00,43.1,43.13,43.05,43.09,31546.0,36.8753,36.901,36.8325,36.8667,31546.0
2017-07-12 13:45:00,43.1,43.1,43.03,43.03,20545.0,36.8753,36.8753,36.8154,36.8154,20545.0
2017-07-12 13:50:00,43.02,43.05,42.99,43.02,29903.0,36.8068,36.8325,36.7812,36.8068,29903.0
2017-07-12 13:55:00,43.0,43.01,42.95,42.99,20170.0,36.7897,36.7983,36.7469,36.7812,20170.0
2017-07-12 14:00:00,43.0,43.05,42.96,42.96,24897.0,36.7897,36.8325,36.7555,36.7555,24897.0
2017-07-12 14:05:00,42.96,43.0,42.89,42.92,35566.0,36.7555,36.7897,36.6956,36.7213,35566.0
2017-07-12 14:10:00,42.92,42.92,42.86,42.88,22674.0,36.7213,36.7213,36.6699,36.6871,22674.0
2017-07-12 14:15:00,42.88,42.97,42.88,42.91,34613.0,36.6871,36.7641,36.6871,36.7127,34613.0
2017-07-12 14:20:00,42.91,42.92,42.84,42.84,26270.0,36.7127,36.7213,36.6528,36.6528,26270.0
2017-07-12 14:25:00,42.84,42.93,42.82,42.84,72298.0,36.6528,36.7298,36.6357,36.6528,72298.0
2017-07-12 14:30:00,42.83,42.86,42.77,42.8,37869.0,36.6443,36.6699,36.5929,36.6186,37869.0
2017-07-12 14:35:00,42.79,42.81,42.74,42.8,30191.0,36.6101,36.6272,36.5673,36.6186,30191.0
2017-07-12 14:40:00,42.81,42.83,42.77,42.78,20928.0,36.6272,36.6443,36.5929,36.6015,20928.0
2017-07-12 14:45:00,42.79,42.82,42.77,42.82,24505.0,36.6101,36.6357,36.5929,36.6357,24505.0
2017-07-12 14:50:00,42.82,42.82,42.77,42.79,31691.0,36.6357,36.6357,36.5929,36.6101,31691.0
2017-07-12 14:55:00,42.79,42.79,42.73,42.75,60461.0,36.6101,36.6101,36.5587,36.5758,60461.0
2017-07-12 15:00:00,42.76,42.78,42.74,42.74,38061.0,36.5844,36.6015,36.5673,36.5673,38061.0
2017-07-12 15:05:00,42.74,42.76,42.68,42.7,53380.0,36.5673,36.5844,36.5159,36.5331,53380.0
2017-07-12 15:10:00,42.69,42.7,42.61,42.7,87723.0,36.5245,36.5331,36.4561,36.5331,87723.0
2017-07-12 15:15:00,42.71,42.8,42.7,42.8,44063.0,36.5416,36.6186,36.5331,36.6186,44063.0
2017-07-12 15:20:00,42.8,42.85,42.78,42.8,59919.0,36.6186,36.6614,36.6015,36.6186,59919.0
2017-07-12 15:25:00,42.8,42.84,42.77,42.79,40765.0,36.6186,36.6528,36.5929,36.6101,40765.0
2017-07-12 15:30:00,42.79,42.8,42.75,42.77,46347.0,36.6101,36.6186,36.5758,36.5929,46347.0
2017-07-12 15:35:00,42.77,42.79,42.74,42.77,49770.0,36.5929,36.6101,36.5673,36.5929,49770.0
2017-07-12 15:40:00,42.77,42.82,42.75,42.8,72522.0,36.5929,36.6357,36.5758,36.6186,72522.0
2017-07-12 15:45:00,42.8,42.81,42.74,42.81,79126.0,36.6186,36.6272,36.5673,36.6272,79126.0
2017-07-12 15:50:00,42.8,42.84,42.8,42.8,108777.0,36.6186,36.6528,36.6186,36.6186,108777.0
2017-07-12 15:55:00,42.8,42.83,42.79,42.81,283329.0,36.6186,36.6443,36.6101,36.6272,283329.0
2017-07-13 09:30:00,42.72,42.94,42.67,42.9,98191.0,36.5502,36.7384,36.5074,36.7042,98191.0
2017-07-13 09:35:00,42.9,42.95,42.77,42.89,44035.0,36.7042,36.7469,36.5929,36.6956,44035.0
2017-07-13 09:40:00,42.89,42.96,42.86,42.94,117899.0,36.6956,36.7555,36.6699,36.7384,117899.0
2017-07-13 09:45:00,42.93,42.94,42.81,42.88,84740.0,36.7298,36.7384,36.6272,36.6871,84740.0
2017-07-13 09:50:00,42.9,43.0,42.88,42.99,129107.0,36.7042,36.7897,36.6871,36.7812,129107.0
2017-07-13 09:55:00,42.98,43.0,42.95,42.96,161971.0,36.7726,36.7897,36.7469,36.7555,161971.0
2017-07-13 10:00:00,42.95,43.0,42.92,42.95,182026.0,36.7469,36.7897,36.7213,36.7469,182026.0
2017-07-13 10:05:00,42.95,42.99,42.9,42.99,77684.0,36.7469,36.7812,36.7042,36.7812,77684.0
2017-07-13 10:10:00,42.98,43.05,42.97,43.02,53359.0,36.7726,36.8325,36.7641,36.8068,53359.0
2017-07-13 10:15:00,43.02,43.17,43.02,43.16,64761.0,36.8068,36.9352,36.8068,36.9266,64761.0
2017-07-13 10:20:00,43.15,43.15,43.09,43.12,55089.0,36.9181,36.9181,36.8667,36.8924,55089.0
2017-07-13 10:25:00,43.12,43.25,43.11,43.18,177526.0,36.8924,37.0036,36.8838,36.9437,177526.0
2017-07-13 10:30:00,43.19,43.25,43.17,43.23,94821.0,36.9523,37.0036,36.9352,36.9865,94821.0
2017-07-13 10:35:00,43.24,43.35,43.22,43.25,93167.0,36.9951,37.0892,36.978,37.0036,93167.0
2017-07-13 10:40:00,43.25,43.37,43.24,43.33,104564.0,37.0036,37.1063,36.9951,37.0721,104564.0
2017-07-13 10:45:00,43.33,43.34,43.2,43.21,82065.0,37.0721,37.0806,36.9608,36.9694,82065.0
2017-07-13 10:50:00,43.21,43.28,43.19,43.25,55103.0,36.9694,37.0293,36.9523,37.0036,55103.0
2017-07-13 10:55:00,43.25,43.25,43.16,43.2,50786.0,37.0036,37.0036,36.9266,36.9608,50786.0
2017-07-13 11:00:00,43.2,43.22,43.03,43.03,76245.0,36.9608,36.978,36.8154,36.8154,76245.0
2017-07-13 11:05:00,43.04,43.11,43.02,43.09,44772.0,36.824,36.8838,36.8068,36.8667,44772.0
2017-07-13 11:10:00,43.08,43.19,43.03,43.17,46407.0,36.8582,36.9523,36.8154,36.9352,46407.0
2017-07-13 11:15:00,43.16,43.23,43.13,43.22,37222.0,36.9266,36.9865,36.901,36.978,37222.0
2017-07-13 11:20:00,43.21,43.27,43.19,43.21,43154.0,36.9694,37.0207,36.9523,36.9694,43154.0
2017-07-13 11:25:00,43.22,43.28,43.2,43.22,44955.0,36.978,37.0293,36.9608,36.978,44955.0
2017-07-13 11:30:00,43.22,43.22,43.13,43.18,47123.0,36.978,36.978,36.901,36.9437,47123.0
2017-07-13 11:35:00,43.19,43.25,43.19,43.23,152975.0,36.9523,37.0036,36.9523,36.9865,152975.0
2017-07-13 11:40:00,43.23,43.26,43.15,43.18,117804.0,36.9865,37.0122,36.9181,36.9437,117804.0
2017-07-13 11:45:00,43.18,43.25,43.17,43.25,69953.0,36.9437,37.0036,36.9352,37.0036,69953.0
2017-07-13 11:50:00,43.25,43.26,43.13,43.13,51500.0,37.0036,37.0122,36.901,36.901,51500.0
2017-07-13 11:55:00,43.14,43.15,43.06,43.07,30903.0,36.9095,36.9181,36.8411,36.8496,30903.0
2017-07-13 12:00:00,43.08,43.12,43.06,43.08,32972.0,36.8582,36.8924,36.8411,36.8582,32972.0
2017-07-13 12:05:00,43.07,43.07,43.03,43.04,41460.0,36.8496,36.8496,36.8154,36.824,41460.0
2017-07-13 12:10:00,43.03,43.13,43.02,43.11,36262.0,36.8154,36.901,36.8068,36.8838,36262.0
2017-07-13 12:15:00,43.1,43.11,43.04,43.05,116986.0,36.8753,36.8838,36.824,36.8325,116986.0
2017-07-13 12:20:00,43.05,43.09,43.04,43.07,22336.0,36.8325,36.8667,36.824,36.8496,22336.0
2017-07-13 12:25:00,43.07,43.09,43.05,43.05,25453.0,36.8496,36.8667,36.8325,36.8325,25453.0
2017-07-13 12:30:00,43.06,43.09,43.04,43.08,33337.0,36.8411,36.8667,36.824,36.8582,33337.0
2017-07-13 12:35:00,43.09,43.09,43.03,43.05,31015.0,36.8667,36.8667,36.8154,36.8325,31015.0
2017-07-13 12:40:00,43.05,43.07,43.0,43.01,32678.0,36.8325,36.8496,36.7897,36.7983,32678.0
2017-07-13 12:45:00,43.01,43.02,42.98,43.0,68849.0,36.7983,36.8068,36.7726,36.7897,68849.0
2017-07-13 12:50:00,43.0,43.07,42.99,43.05,28101.0,36.7897,36.8496,36.7812,36.8325,28101.0
2017-07-13 12:55:00,43.05,43.09,43.04,43.08,26122.0,36.8325,36.8667,36.824,36.8582,26122.0
2017-07-13 13:00:00,43.08,43.09,43.04,43.07,31016.0,36.8582,36.8667,36.824,36.8496,31016.0
2017-07-13 13:05:00,43.06,43.12,43.06,43.11,25820.0,36.8411,36.8924,36.8411,36.8838,25820.0
2017-07-13 13:10:00,43.1,43.11,43.04,43.07,32415.0,36.8753,36.8838,36.824,36.8496,32415.0
2017-07-13 13:15:00,43.08,43.09,43.04,43.08,59442.0,36.8582,36.8667,36.824,36.8582,59442.0
2017-07-13 13:20:00,43.08,43.1,43.05,43.1,33747.0,36.8582,36.8753,36.8325,36.8753,33747.0
2017-07-13 13:25:00,43.09,43.13,43.04,43.06,42309.0,36.8667,36.901,36.824,36.8411,42309.0
2017-07-13 13:30:00,43.07,43.1,43.06,43.09,23743.0,36.8496,36.8753,36.8411,36.8667,23743.0
2017-07-13 13:35:00,43.09,43.12,43.06,43.11,41948.0,36.8667,36.8924,36.8411,36.8838,41948.0
2017-07-13 13:40:00,43.11,43.16,43.09,43.15,47819.0,36.8838,36.9266,36.8667,36.9181,47819.0
2017-07-13 13:45:00,43.17,43.23,43.15,43.22,74300.0,36.9352,36.9865,36.9181,36.978,74300.0
2017-07-13 13:50:00,43.22,43.26,43.2,43.26,46453.0,36.978,37.0122,36.9608,37.0122,46453.0
2017-07-13 13:55:00,43.26,43.31,43.25,43.27,86715.0,37.0122,37.055,37.0036,37.0207,86715.0
2017-07-13 14:00:00,43.27,43.35,43.25,43.34,106778.0,37.0207,37.0892,37.0036,37.0806,106778.0
2017-07-13 14:05:00,43.34,43.38,43.3,43.33,105179.0,37.0806,37.1148,37.0464,37.0721,105179.0
2017-07-13 14:10:00,43.33,43.37,43.29,43.36,46471.0,37.0721,37.1063,37.0378,37.0977,46471.0
2017-07-13 14:15:00,43.35,43.48,43.35,43.47,65766.0,37.0892,37.2004,37.0892,37.1918,65766.0
2017-07-13 14:20:00,43.48,43.49,43.44,43.47,58423.0,37.2004,37.209,37.1662,37.1918,58423.0
2017-07-13 14:25:00,43.47,43.54,43.43,43.51,102512.0,37.1918,37.2517,37.1576,37.2261,102512.0
2017-07-13 14:30:00,43.51,43.51,43.4,43.49,122136.0,37.2261,37.2261,37.132,37.209,122136.0
2017-07-13 14:35:00,43.49,43.53,43.47,43.52,51474.0,37.209,37.2432,37.1918,37.2346,51474.0
2017-07-13 14:40:00,43.53,43.56,43.51,43.54,82753.0,37.2432,37.2689,37.2261,37.2517,82753.0
2017-07-13 14:45:00,43.54,43.62,43.51,43.59,91865.0,37.2517,37.3202,37.2261,37.2945,91865.0
2017-07-13 14:50:00,43.59,43.67,43.56,43.66,127869.0,37.2945,37.363,37.2689,37.3544,127869.0
2017-07-13 14:55:00,43.66,43.71,43.61,43.64,64046.0,37.3544,37.3972,37.3116,37.3373,64046.0
2017-07-13 15:00:00,43.64,43.64,43.56,43.59,53407.0,37.3373,37.3373,37.2689,37.2945,53407.0
2017-07-13 15:05:00,43.59,43.59,43.5,43.51,52093.0,37.2945,37.2945,37.2175,37.2261,52093.0
2017-07-13 15:10:00,43.52,43.6,43.51,43.59,72144.0,37.2346,37.3031,37.2261,37.2945,72144.0
2017-07-13 15:15:00,43.59,43.6,43.52,43.54,91112.0,37.2945,37.3031,37.2346,37.2517,91112.0
2017-07-13 15:20:00,43.54,43.57,43.52,43.56,113375.0,37.2517,37.2774,37.2346,37.2689,113375.0
2017-07-13 15:25:00,43.55,43.59,43.54,43.59,95761.0,37.2603,37.2945,37.2517,37.2945,95761.0
2017-07-13 15:30:00,43.59,43.67,43.58,43.67,89860.0,37.2945,37.363,37.286,37.363,89860.0
2017-07-13 15:35:00,43.67,43.73,43.65,43.72,196583.0,37.363,37.4143,37.3459,37.4057,196583.0
2017-07-13 15:40:00,43.72,43.78,43.71,43.73,155075.0,37.4057,37.4571,37.3972,37.4143,155075.0
2017-07-13 15:45:00,43.73,43.81,43.69,43.81,218311.0,37.4143,37.4827,37.3801,37.4827,218311.0
2017-07-13 15:50:00,43.81,43.84,43.78,43.82,319856.0,37.4827,37.5084,37.4571,37.4913,319856.0
2017-07-13 15:55:00,43.82,43.85,43.75,43.79,637665.0,37.4913,37.517,37.4314,37.4656,637665.0
2017-07-14 09:30:00,43.9,44.0,43.81,43.97,94081.0,37.5597,37.6453,37.4827,37.6196,94081.0
2017-07-14 09:35:00,43.99,44.06,43.92,44.01,77746.0,37.6367,37.6966,37.5769,37.6539,77746.0
2017-07-14 09:40:00,44.0,44.08,43.98,44.05,80511.0,37.6453,37.7137,37.6282,37.6881,80511.0
2017-07-14 09:45:00,44.05,44.16,44.03,44.12,91856.0,37.6881,37.7822,37.671,37.748,91856.0
2017-07-14 09:50:00,44.11,44.21,44.09,44.17,74032.0,37.7394,37.825,37.7223,37.7908,74032.0
2017-07-14 09:55:00,44.18,44.2,44.03,44.05,65423.0,37.7993,37.8164,37.671,37.6881,65423.0
2017-07-14 10:00:00,44.04,44.1,43.92,44.08,116954.0,37.6795,37.7309,37.5769,37.7137,116954.0
2017-07-14 10:05:00,44.08,44.16,44.05,44.06,66551.0,37.7137,37.7822,37.6881,37.6966,66551.0
2017-07-14 10:10:00,44.07,44.18,44.06,44.16,71007.0,37.7052,37.7993,37.6966,37.7822,71007.0
2017-07-14 10:15:00,44.16,44.22,44.15,44.18,49766.0,37.7822,37.8335,37.7736,37.7993,49766.0
2017-07-14 10:20:00,44.17,44.29,44.17,44.28,43760.0,37.7908,37.8934,37.7908,37.8849,43760.0
2017-07-14 10:25:00,44.28,44.35,44.23,44.25,105347.0,37.8849,37.9448,37.8421,37.8592,105347.0
2017-07-14 10:30:00,44.24,44.29,44.2,44.22,58320.0,37.8506,37.8934,37.8164,37.8335,58320.0
2017-07-14 10:35:00,44.23,44.3,44.22,44.27,68162.0,37.8421,37.902,37.8335,37.8763,68162.0
2017-07-14 10:40:00,44.26,44.34,44.23,44.3,56822.0,37.8678,37.9362,37.8421,37.902,56822.0
2017-07-14 10:45:00,44.32,44.34,44.18,44.26,79314.0,37.9191,37.9362,37.7993,37.8678,79314.0
2017-07-14 10:50:00,44.26,44.3,44.14,44.17,78828.0,37.8678,37.902,37.7651,37.7908,78828.0
2017-07-14 10:55:00,44.17,44.18,44.09,44.11,84981.0,37.7908,37.7993,37.7223,37.7394,84981.0
2017-07-14 11:00:00,44.12,44.12,43.9,43.92,179560.0,37.748,37.748,37.5597,37.5769,179560.0
2017-07-14 11:05:00,43.91,44.0,43.88,43.92,63645.0,37.5683,37.6453,37.5426,37.5769,63645.0
2017-07-14 11:10:00,43.93,43.96,43.9,43.91,49182.0,37.5854,37.6111,37.5597,37.5683,49182.0
2017-07-14 11:15:00,43.91,43.99,43.91,43.97,61273.0,37.5683,37.6367,37.5683,37.6196,61273.0
2017-07-14 11:20:00,43.97,44.02,43.96,44.0,40878.0,37.6196,37.6624,37.6111,37.6453,40878.0
2017-07-14 11:25:00,43.99,44.04,43.87,43.87,84254.0,37.6367,37.6795,37.5341,37.5341,84254.0
2017-07-14 11:30:00,43.88,43.97,43.86,43.88,50770.0,37.5426,37.6196,37.5255,37.5426,50770.0
2017-07-14 11:35:00,43.89,43.96,43.88,43.91,52305.0,37.5512,37.6111,37.5426,37.5683,52305.0
2017-07-14 11:40:00,43.91,43.94,43.9,43.94,43058.0,37.5683,37.594,37.5597,37.594,43058.0
2017-07-14 11:45:00,43.93,44.03,43.93,44.02,65081.0,37.5854,37.671,37.5854,37.6624,65081.0
2017-07-14 11:50:00,44.01,44.04,43.99,44.04,40598.0,37.6539,37.6795,37.6367,37.6795,40598.0
2017-07-14 11:55:00,44.04,44.04,43.97,44.02,42149.0,37.6795,37.6795,37.6196,37.6624,42149.0
2017-07-14 12:00:00,44.03,44.04,43.98,43.98,25801.0,37.671,37.6795,37.6282,37.6282,25801.0
2017-07-14 12:05:00,43.98,44.06,43.98,44.06,19598.0,37.6282,37.6966,37.6282,37.6966,19598.0
2017-07-14 12:10:00,44.06,44.07,44.04,44.07,67695.0,37.6966,37.7052,37.6795,37.7052,67695.0
2017-07-14 12:15:00,44.06,44.08,44.04,44.05,39465.0,37.6966,37.7137,37.6795,37.6881,39465.0
2017-07-14 12:20:00,44.05,44.07,44.04,44.06,42391.0,37.6881,37.7052,37.6795,37.6966,42391.0
2017-07-14 12:25:00,44.06,44.08,44.03,44.04,61365.0,37.6966,37.7137,37.671,37.6795,61365.0
2017-07-14 12:30:00,44.04,44.13,44.03,44.11,54415.0,37.6795,37.7565,37.671,37.7394,54415.0
2017-07-14 12:35:00,44.11,44.12,44.07,44.12,98204.0,37.7394,37.748,37.7052,37.748,98204.0
2017-07-14 12:40:00,44.13,44.14,44.1,44.1,51581.0,37.7565,37.7651,37.7309,37.7309,51581.0
2017-07-14 12:45:00,44.11,44.16,44.1,44.16,31779.0,37.7394,37.7822,37.7309,37.7822,31779.0
2017-07-14 12:50:00,44.15,44.19,44.13,44.18,36467.0,37.7736,37.8079,37.7565,37.7993,36467.0
2017-07-14 12:55:00,44.18,44.2,44.17,44.18,53505.0,37.7993,37.8164,37.7908,37.7993,53505.0
2017-07-14 13:00:00,44.18,44.24,44.12,44.23,128390.0,37.7993,37.8506,37.748,37.8421,128390.0
2017-07-14 13:05:00,44.23,44.26,44.19,44.2,49829.0,37.8421,37.8678,37.8079,37.8164,49829.0
2017-07-14 13:10:00,44.2,44.23,44.15,44.16,34065.0,37.8164,37.8421,37.7736,37.7822,34065.0
2017-07-14 13:15:00,44.16,44.2,44.14,44.16,29324.0,37.7822,37.8164,37.7651,37.7822,29324.0
2017-07-14 13:20:00,44.16,44.18,44.09,44.12,35243.0,37.7822,37.7993,37.7223,37.748,35243.0
2017-07-14 13:25:00,44.11,44.12,44.08,44.11,50524.0,37.7394,37.748,37.7137,37.7394,50524.0
2017-07-14 13:30:00,44.11,44.12,44.09,44.09,33287.0,37.7394,37.748,37.7223,37.7223,33287.0
2017-07-14 13:35:00,44.1,44.12,44.05,44.1,65147.0,37.7309,37.748,37.6881,37.7309,65147.0
2017-07-14 13:40:00,44.11,44.16,44.1,44.15,20205.0,37.7394,37.7822,37.7309,37.7736,20205.0
2017-07-14 13:45:00,44.16,44.2,44.14,44.15,27012.0,37.7822,37.8164,37.7651,37.7736,27012.0
2017-07-14 13:50:00,44.15,44.16,44.08,44.11,35269.0,37.7736,37.7822,37.7137,37.7394,35269.0
2017-07-14 13:55:00,44.11,44.12,44.08,44.09,40561.0,37.7394,37.748,37.7137,37.7223,40561.0
2017-07-14 14:00:00,44.1,44.1,44.06,44.1,23699.0,37.7309,37.7309,37.6966,37.7309,23699.0
2017-07-14 14:05:00,44.1,44.13,44.09,44.11,36049.0,37.7309,37.7565,37.7223,37.7394,36049.0
2017-07-14 14:10:00,44.1,44.2,44.08,44.17,77710.0,37.7309,37.8164,37.7137,37.7908,77710.0
2017-07-14 14:15:00,44.18,44.22,44.13,44.22,39574.0,37.7993,37.8335,37.7565,37.8335,39574.0
2017-07-14 14:20:00,44.21,44.25,44.17,44.23,52715.0,37.825,37.8592,37.7908,37.8421,52715.0
2017-07-14 14:25:00,44.24,44.27,44.23,44.23,38030.0,37.8506,37.8763,37.8421,37.8421,38030.0
2017-07-14 14:30:00,44.23,44.24,44.18,44.19,43008.0,37.8421,37.8506,37.7993,37.8079,43008.0
2017-07-14 14:35:00,44.19,44.26,44.17,44.25,59122.0,37.8079,37.8678,37.7908,37.8592,59122.0
2017-07-14 14:40:00,44.26,44.29,44.25,44.25,55854.0,37.8678,37.8934,37.8592,37.8592,55854.0
2017-07-14 14:45:00,44.25,44.28,44.22,44.27,45656.0,37.8592,37.8849,37.8335,37.8763,45656.0
2017-07-14 14:50:00,44.26,44.3,44.25,44.3,48556.0,37.8678,37.902,37.8592,37.902,48556.0
2017-07-14 14:55:00,44.29,44.3,44.27,44.3,57109.0,37.8934,37.902,37.8763,37.902,57109.0
2017-07-14 15:00:00,44.3,44.36,44.3,44.33,63560.0,37.902,37.9533,37.902,37.9276,63560.0
2017-07-14 15:05:00,44.34,44.35,44.27,44.3,70683.0,37.9362,37.9448,37.8763,37.902,70683.0
2017-07-14 15:10:00,44.3,44.34,44.3,44.34,53789.0,37.902,37.9362,37.902,37.9362,53789.0
2017-07-14 15:15:00,44.34,44.39,44.32,44.36,120080.0,37.9362,37.979,37.9191,37.9533,120080.0
2017-07-14 15:20:00,44.36,44.42,44.35,44.39,84800.0,37.9533,38.0046,37.9448,37.979,84800.0
2017-07-14 15:25:00,44.4,44.41,44.36,44.36,78187.0,37.9875,37.9961,37.9533,37.9533,78187.0
2017-07-14 15:30:00,44.36,44.4,44.35,44.4,101359.0,37.9533,37.9875,37.9448,37.9875,101359.0
2017-07-14 15:35:00,44.4,44.4,44.29,44.33,139325.0,37.9875,37.9875,37.8934,37.9276,139325.0
2017-07-14 15:40:00,44.33,44.33,44.26,44.33,138367.0,37.9276,37.9276,37.8678,37.9276,138367.0
2017-07-14 15:45:00,44.33,44.34,44.26,44.34,206218.0,37.9276,37.9362,37.8678,37.9362,206218.0
2017-07-14 15:50:00,44.33,44.36,44.26,44.34,268113.0,37.9276,37.9533,37.8678,37.9362,268113.0
2017-07-14 15:55:00,44.33,44.34,44.21,44.23,661801.0,37.9276,37.9362,37.825,37.8421,661801.0
2017-07-17 09:30:00,44.15,44.29,44.15,44.28,116147.0,37.7736,37.8934,37.7736,37.8849,116147.0
2017-07-17 09:35:00,44.27,44.37,44.21,44.36,93146.0,37.8763,37.9619,37.825,37.9533,93146.0
2017-07-17 09:40:00,44.36,44.41,44.25,44.28,59508.0,37.9533,37.9961,37.8592,37.8849,59508.0
2017-07-17 09:45:00,44.29,44.42,44.24,44.4,185154.0,37.8934,38.0046,37.8506,37.9875,185154.0
2017-07-17 09:50:00,44.4,44.4,44.32,44.34,77655.0,37.9875,37.9875,37.9191,37.9362,77655.0
2017-07-17 09:55:00,44.35,44.39,44.32,44.39,152695.0,37.9448,37.979,37.9191,37.979,152695.0
2017-07-17 10:00:00,44.38,44.38,44.28,44.3,76036.0,37.9704,37.9704,37.8849,37.902,76036.0
2017-07-17 10:05:00,44.31,44.41,44.26,44.35,66350.0,37.9105,37.9961,37.8678,37.9448,66350.0
2017-07-17 10:10:00,44.36,44.45,44.35,44.43,111143.0,37.9533,38.0303,37.9448,38.0132,111143.0
2017-07-17 10:15:00,44.43,44.44,44.35,44.35,92695.0,38.0132,38.0218,37.9448,37.9448,92695.0
2017-07-17 10:20:00,44.36,44.38,44.24,44.36,153180.0,37.9533,37.9704,37.8506,37.9533,153180.0
2017-07-17 10:25:00,44.36,44.36,44.3,44.33,128967.0,37.9533,37.9533,37.902,37.9276,128967.0
2017-07-17 10:30:00,44.34,44.46,44.32,44.45,114531.0,37.9362,38.0389,37.9191,38.0303,114531.0
2017-07-17 10:35:00,44.45,44.46,44.38,44.45,59885.0,38.0303,38.0389,37.9704,38.0303,59885.0
2017-07-17 10:40:00,44.45,44.47,44.38,44.41,120303.0,38.0303,38.0474,37.9704,37.9961,120303.0
2017-07-17 10:45:00,44.4,44.44,44.36,44.43,39272.0,37.9875,38.0218,37.9533,38.0132,39272.0
2017-07-17 10:50:00,44.44,44.46,44.39,44.45,53424.0,38.0218,38.0389,37.979,38.0303,53424.0
2017-07-17 10:55:00,44.45,44.52,44.45,44.47,125154.0,38.0303,38.0902,38.0303,38.0474,125154.0
2017-07-17 11:00:00,44.47,44.47,44.35,44.41,50036.0,38.0474,38.0474,37.9448,37.9961,50036.0
2017-07-17 11:05:00,44.41,44.42,44.33,44.37,79165.0,37.9961,38.0046,37.9276,37.9619,79165.0
2017-07-17 11:10:00,44.38,44.4,44.33,44.38,40168.0,37.9704,37.9875,37.9276,37.9704,40168.0
2017-07-17 11:15:00,44.37,44.37,44.29,44.33,85795.0,37.9619,37.9619,37.8934,37.9276,85795.0
2017-07-17 11:20:00,44.33,44.37,44.32,44.37,44123.0,37.9276,37.9619,37.9191,37.9619,44123.0
2017-07-17 11:25:00,44.38,44.43,44.38,44.38,55008.0,37.9704,38.0132,37.9704,37.9704,55008.0
2017-07-17 11:30:00,44.37,44.38,44.29,44.31,76955.0,37.9619,37.9704,37.8934,37.9105,76955.0
2017-07-17 11:35:00,44.31,44.32,44.19,44.26,125838.0,37.9105,37.9191,37.8079,37.8678,125838.0
2017-07-17 11:40:00,44.25,44.25,44.19,44.24,90898.0,37.8592,37.8592,37.8079,37.8506,90898.0
2017-07-17 11:45:00,44.24,44.27,44.2,44.27,63717.0,37.8506,37.8763,37.8164,37.8763,63717.0
2017-07-17 11:50:00,44.26,44.33,44.23,44.24,93769.0,37.8678,37.9276,37.8421,37.8506,93769.0
2017-07-17 11:55:00,44.24,44.28,44.22,44.28,45602.0,37.8506,37.8849,37.8335,37.8849,45602.0
2017-07-17 12:00:00,44.27,44.28,44.22,44.26,26673.0,37.8763,37.8849,37.8335,37.8678,26673.0
2017-07-17 12:05:00,44.25,44.27,44.23,44.27,26463.0,37.8592,37.8763,37.8421,37.8763,26463.0
2017-07-17 12:10:00,44.27,44.31,44.23,44.23,26808.0,37.8763,37.9105,37.8421,37.8421,26808.0
2017-07-17 12:15:00,44.24,44.26,44.22,44.23,31715.0,37.8506,37.8678,37.8335,37.8421,31715.0
2017-07-17 12:20:00,44.23,44.24,44.16,44.17,39650.0,37.8421,37.8506,37.7822,37.7908,39650.0
2017-07-17 12:25:00,44.17,44.23,44.15,44.16,45739.0,37.7908,37.8421,37.7736,37.7822,45739.0
2017-07-17 12:30:00,44.17,44.24,44.16,44.22,39722.0,37.7908,37.8506,37.7822,37.8335,39722.0
2017-07-17 12:35:00,44.22,44.23,44.17,44.2,48888.0,37.8335,37.8421,37.7908,37.8164,48888.0
2017-07-17 12:40:00,44.2,44.22,44.15,44.19,40963.0,37.8164,37.8335,37.7736,37.8079,40963.0
2017-07-17 12:45:00,44.18,44.23,44.17,44.2,31456.0,37.7993,37.8421,37.7908,37.8164,31456.0
2017-07-17 12:50:00,44.19,44.25,44.18,44.22,40206.0,37.8079,37.8592,37.7993,37.8335,40206.0
2017-07-17 12:55:00,44.21,44.22,44.18,44.19,27872.0,37.825,37.8335,37.7993,37.8079,27872.0
2017-07-17 13:00:00,44.19,44.23,44.19,44.22,31044.0,37.8079,37.8421,37.8079,37.8335,31044.0
2017-07-17 13:05:00,44.22,44.26,44.21,44.22,55599.0,37.8335,37.8678,37.825,37.8335,55599.0
2017-07-17 13:10:00,44.23,44.23,44.13,44.17,74527.0,37.8421,37.8421,37.7565,37.7908,74527.0
2017-07-17 13:15:00,44.16,44.16,44.09,44.13,41062.0,37.7822,37.7822,37.7223,37.7565,41062.0
2017-07-17 13:20:00,44.13,44.15,44.1,44.12,63840.0,37.7565,37.7736,37.7309,37.748,63840.0
2017-07-17 13:25:00,44.12,44.14,44.07,44.08,71622.0,37.748,37.7651,37.7052,37.7137,71622.0
2017-07-17 13:30:00,44.07,44.15,44.06,44.14,21619.0,37.7052,37.7736,37.6966,37.7651,21619.0
2017-07-17 13:35:00,44.13,44.14,44.09,44.14,26253.0,37.7565,37.7651,37.7223,37.7651,26253.0
2017-07-17 13:40:00,44.14,44.15,44.09,44.1,24818.0,37.7651,37.7736,37.7223,37.7309,24818.0
2017-07-17 13:45:00,44.11,44.17,44.11,44.16,33571.0,37.7394,37.7908,37.7394,37.7822,33571.0
2017-07-17 13:50:00,44.17,44.19,44.14,44.18,34558.0,37.7908,37.8079,37.7651,37.7993,34558.0
2017-07-17 13:55:00,44.18,44.22,44.17,44.18,25177.0,37.7993,37.8335,37.7908,37.7993,25177.0
2017-07-17 14:00:00,44.18,44.2,44.16,44.19,29689.0,37.7993,37.8164,37.7822,37.8079,29689.0
2017-07-17 14:05:00,44.19,44.22,44.18,44.22,38282.0,37.8079,37.8335,37.7993,37.8335,38282.0
2017-07-17 14:10:00,44.22,44.26,44.2,44.23,74426.0,37.8335,37.8678,37.8164,37.8421,74426.0
2017-07-17 14:15:00,44.22,44.25,44.2,44.22,31597.0,37.8335,37.8592,37.8164,37.8335,31597.0
2017-07-17 14:20:00,44.22,44.23,44.19,44.19,21637.0,37.8335,37.8421,37.8079,37.8079,21637.0
2017-07-17 14:25:00,44.2,44.26,44.19,44.22,34989.0,37.8164,37.8678,37.8079,37.8335,34989.0
2017-07-17 14:30:00,44.21,44.21,44.18,44.19,25260.0,37.825,37.825,37.7993,37.8079,25260.0
2017-07-17 14:35:00,44.2,44.22,44.16,44.2,59333.0,37.8164,37.8335,37.7822,37.8164,59333.0
2017-07-17 14:40:00,44.2,44.2,44.14,44.17,43618.0,37.8164,37.8164,37.7651,37.7908,43618.0
2017-07-17 14:45:00,44.17,44.18,44.15,44.17,23474.0,37.7908,37.7993,37.7736,37.7908,23474.0
2017-07-17 14:50:00,44.16,44.2,44.15,44.19,47403.0,37.7822,37.8164,37.7736,37.8079,47403.0
2017-07-17 14:55:00,44.18,44.19,44.15,44.17,29807.0,37.7993,37.8079,37.7736,37.7908,29807.0
2017-07-17 15:00:00,44.17,44.18,44.14,44.16,52661.0,37.7908,37.7993,37.7651,37.7822,52661.0
2017-07-17 15:05:00,44.15,44.16,44.1,44.11,52242.0,37.7736,37.7822,37.7309,37.7394,52242.0
2017-07-17 15:10:00,44.12,44.13,44.07,44.11,55626.0,37.748,37.7565,37.7052,37.7394,55626.0
2017-07-17 15:15:00,44.1,44.13,44.09,44.1,35363.0,37.7309,37.7565,37.7223,37.7309,35363.0
2017-07-17 15:20:00,44.1,44.12,44.02,44.02,81741.0,37.7309,37.748,37.6624,37.6624,81741.0
2017-07-17 15:25:00,44.02,44.04,44.0,44.01,60551.0,37.6624,37.6795,37.6453,37.6539,60551.0
2017-07-17 15:30:00,44.02,44.09,44.01,44.04,52498.0,37.6624,37.7223,37.6539,37.6795,52498.0
2017-07-17 15:35:00,44.05,44.1,44.05,44.1,58269.0,37.6881,37.7309,37.6881,37.7309,58269.0
2017-07-17 15:40:00,44.09,44.1,44.06,44.08,64107.0,37.7223,37.7309,37.6966,37.7137,64107.0
2017-07-17 15:45:00,44.08,44.12,44.06,44.09,92661.0,37.7137,37.748,37.6966,37.7223,92661.0
2017-07-17 15:50:00,44.09,44.12,44.08,44.12,113993.0,37.7223,37.748,37.7137,37.748,113993.0
2017-07-17 15:55:00,44.12,44.14,44.08,44.1,401277.0,37.748,37.7651,37.7137,37.7309,401277.0
2017-07-18 09:30:00,44.41,44.41,44.24,44.3,142409.0,37.9961,37.9961,37.8506,37.902,142409.0
2017-07-18 09:35:00,44.32,44.33,44.17,44.24,47734.0,37.9191,37.9276,37.7908,37.8506,47734.0
2017-07-18 09:40:00,44.25,44.28,44.18,44.19,29175.0,37.8592,37.8849,37.7993,37.8079,29175.0
2017-07-18 09:45:00,44.21,44.22,44.08,44.11,55513.0,37.825,37.8335,37.7137,37.7394,55513.0
2017-07-18 09:50:00,44.12,44.14,44.03,44.11,83507.0,37.748,37.7651,37.671,37.7394,83507.0
2017-07-18 09:55:00,44.12,44.25,44.07,44.23,121178.0,37.748,37.8592,37.7052,37.8421,121178.0
2017-07-18 10:00:00,44.22,44.23,44.08,44.15,87530.0,37.8335,37.8421,37.7137,37.7736,87530.0
2017-07-18 10:05:00,44.15,44.18,44.09,44.16,59361.0,37.7736,37.7993,37.7223,37.7822,59361.0
2017-07-18 10:10:00,44.15,44.16,44.1,44.12,48156.0,37.7736,37.7822,37.7309,37.748,48156.0
2017-07-18 10:15:00,44.14,44.16,44.09,44.11,34335.0,37.7651,37.7822,37.7223,37.7394,34335.0
2017-07-18 10:20:00,44.1,44.15,44.06,44.14,50576.0,37.7309,37.7736,37.6966,37.7651,50576.0
2017-07-18 10:25:00,44.15,44.17,44.11,44.13,73195.0,37.7736,37.7908,37.7394,37.7565,73195.0
2017-07-18 10:30:00,44.13,44.14,44.11,44.13,31308.0,37.7565,37.7651,37.7394,37.7565,31308.0
2017-07-18 10:35:00,44.12,44.15,44.1,44.11,33539.0,37.748,37.7736,37.7309,37.7394,33539.0
2017-07-18 10:40:00,44.1,44.11,44.01,44.07,49236.0,37.7309,37.7394,37.6539,37.7052,49236.0
2017-07-18 10:45:00,44.07,44.14,44.01,44.01,51555.0,37.7052,37.7651,37.6539,37.6539,51555.0
2017-07-18 10:50:00,44.02,44.08,43.97,44.02,52160.0,37.6624,37.7137,37.6196,37.6624,52160.0
2017-07-18 10:55:00,44.02,44.08,43.99,44.05,72857.0,37.6624,37.7137,37.6367,37.6881,72857.0
2017-07-18 11:00:00,44.04,44.06,44.01,44.02,39453.0,37.6795,37.6966,37.6539,37.6624,39453.0
2017-07-18 11:05:00,44.03,44.09,44.02,44.05,52719.0,37.671,37.7223,37.6624,37.6881,52719.0
2017-07-18 11:10:00,44.05,44.09,44.02,44.03,44572.0,37.6881,37.7223,37.6624,37.671,44572.0
2017-07-18 11:15:00,44.03,44.03,43.91,43.92,68228.0,37.671,37.671,37.5683,37.5769,68228.0
2017-07-18 11:20:00,43.92,44.02,43.91,43.94,95648.0,37.5769,37.6624,37.5683,37.594,95648.0
2017-07-18 11:25:00,43.94,43.97,43.9,43.94,40215.0,37.594,37.6196,37.5597,37.594,40215.0
2017-07-18 11:30:00,43.94,43.98,43.91,43.92,36509.0,37.594,37.6282,37.5683,37.5769,36509.0
2017-07-18 11:35:00,43.92,43.93,43.83,43.87,63937.0,37.5769,37.5854,37.4999,37.5341,63937.0
2017-07-18 11:40:00,43.88,44.0,43.87,43.98,26272.0,37.5426,37.6453,37.5341,37.6282,26272.0
2017-07-18 11:45:00,43.98,44.0,43.93,43.97,29255.0,37.6282,37.6453,37.5854,37.6196,29255.0
2017-07-18 11:50:00,43.98,44.01,43.94,43.95,31007.0,37.6282,37.6539,37.594,37.6025,31007.0
2017-07-18 11:55:00,43.96,43.96,43.9,43.91,40296.0,37.6111,37.6111,37.5597,37.5683,40296.0
2017-07-18 12:00:00,43.91,43.96,43.89,43.96,22221.0,37.5683,37.6111,37.5512,37.6111,22221.0
2017-07-18 12:05:00,43.94,43.99,43.93,43.98,34389.0,37.594,37.6367,37.5854,37.6282,34389.0
2017-07-18 12:10:00,43.97,44.0,43.93,43.94,19263.0,37.6196,37.6453,37.5854,37.594,19263.0
2017-07-18 12:15:00,43.94,44.0,43.94,43.98,25404.0,37.594,37.6453,37.594,37.6282,25404.0
2017-07-18 12:20:00,43.98,44.02,43.96,44.02,25245.0,37.6282,37.6624,37.6111,37.6624,25245.0
2017-07-18 12:25:00,44.01,44.04,43.99,44.01,30587.0,37.6539,37.6795,37.6367,37.6539,30587.0
2017-07-18 12:30:00,44.0,44.03,43.95,43.96,37476.0,37.6453,37.671,37.6025,37.6111,37476.0
2017-07-18 12:35:00,43.95,43.96,43.91,43.91,17787.0,37.6025,37.6111,37.5683,37.5683,17787.0
2017-07-18 12:40:00,43.91,43.93,43.88,43.92,23517.0,37.5683,37.5854,37.5426,37.5769,23517.0
2017-07-18 12:45:00,43.92,43.94,43.9,43.92,27128.0,37.5769,37.594,37.5597,37.5769,27128.0
2017-07-18 12:50:00,43.91,43.93,43.91,43.91,20726.0,37.5683,37.5854,37.5683,37.5683,20726.0
2017-07-18 12:55:00,43.91,43.92,43.86,43.88,42448.0,37.5683,37.5769,37.5255,37.5426,42448.0
2017-07-18 13:00:00,43.87,43.89,43.84,43.88,25090.0,37.5341,37.5512,37.5084,37.5426,25090.0
2017-07-18 13:05:00,43.88,43.9,43.86,43.87,36306.0,37.5426,37.5597,37.5255,37.5341,36306.0
2017-07-18 13:10:00,43.86,43.86,43.79,43.8,45414.0,37.5255,37.5255,37.4656,37.4742,45414.0
2017-07-18 13:15:00,43.81,43.81,43.76,43.77,31933.0,37.4827,37.4827,37.44,37.4485,31933.0
2017-07-18 13:20:00,43.77,43.78,43.73,43.74,18254.0,37.4485,37.4571,37.4143,37.4229,18254.0
2017-07-18 13:25:00,43.75,43.75,43.71,43.75,24231.0,37.4314,37.4314,37.3972,37.4314,24231.0
2017-07-18 13:30:00,43.74,43.75,43.71,43.74,23699.0,37.4229,37.4314,37.3972,37.4229,23699.0
2017-07-18 13:35:00,43.73,43.74,43.68,43.69,50164.0,37.4143,37.4229,37.3715,37.3801,50164.0
2017-07-18 13:40:00,43.69,43.7,43.65,43.68,26663.0,37.3801,37.3886,37.3459,37.3715,26663.0
2017-07-18 13:45:00,43.67,43.72,43.67,43.72,59154.0,37.363,37.4057,37.363,37.4057,59154.0
2017-07-18 13:50:00,43.72,43.78,43.72,43.75,66061.0,37.4057,37.4571,37.4057,37.4314,66061.0
2017-07-18 13:55:00,43.75,43.76,43.71,43.74,35195.0,37.4314,37.44,37.3972,37.4229,35195.0
2017-07-18 14:00:00,43.74,43.78,43.72,43.77,31397.0,37.4229,37.4571,37.4057,37.4485,31397.0
2017-07-18 14:05:00,43.77,43.79,43.75,43.79,23232.0,37.4485,37.4656,37.4314,37.4656,23232.0
2017-07-18 14:10:00,43.78,43.83,43.76,43.81,35308.0,37.4571,37.4999,37.44,37.4827,35308.0
2017-07-18 14:15:00,43.8,43.82,43.78,43.79,29907.0,37.4742,37.4913,37.4571,37.4656,29907.0
2017-07-18 14:20:00,43.79,43.8,43.76,43.78,42985.0,37.4656,37.4742,37.44,37.4571,42985.0
2017-07-18 14:25:00,43.78,43.82,43.76,43.82,33960.0,37.4571,37.4913,37.44,37.4913,33960.0
2017-07-18 14:30:00,43.82,43.88,43.81,43.88,36280.0,37.4913,37.5426,37.4827,37.5426,36280.0
2017-07-18 14:35:00,43.87,43.89,43.8,43.81,35887.0,37.5341,37.5512,37.4742,37.4827,35887.0
2017-07-18 14:40:00,43.81,43.86,43.8,43.85,24043.0,37.4827,37.5255,37.4742,37.517,24043.0
2017-07-18 14:45:00,43.86,43.86,43.83,43.85,28721.0,37.5255,37.5255,37.4999,37.517,28721.0
2017-07-18 14:50:00,43.85,43.88,43.83,43.86,39945.0,37.517,37.5426,37.4999,37.5255,39945.0
2017-07-18 14:55:00,43.87,43.9,43.87,43.89,17438.0,37.5341,37.5597,37.5341,37.5512,17438.0
2017-07-18 15:00:00,43.9,43.91,43.89,43.9,20940.0,37.5597,37.5683,37.5512,37.5597,20940.0
2017-07-18 15:05:00,43.91,44.0,43.91,44.0,34779.0,37.5683,37.6453,37.5683,37.6453,34779.0
2017-07-18 15:10:00,44.0,44.0,43.92,43.98,46346.0,37.6453,37.6453,37.5769,37.6282,46346.0
2017-07-18 15:15:00,43.98,44.02,43.97,44.02,40001.0,37.6282,37.6624,37.6196,37.6624,40001.0
2017-07-18 15:20:00,44.02,44.07,44.01,44.07,75143.0,37.6624,37.7052,37.6539,37.7052,75143.0
2017-07-18 15:25:00,44.07,44.08,44.05,44.05,58419.0,37.7052,37.7137,37.6881,37.6881,58419.0
2017-07-18 15:30:00,44.05,44.07,44.01,44.04,58636.0,37.6881,37.7052,37.6539,37.6795,58636.0
2017-07-18 15:35:00,44.04,44.07,43.98,43.99,76647.0,37.6795,37.7052,37.6282,37.6367,76647.0
2017-07-18 15:40:00,43.98,43.99,43.92,43.97,95390.0,37.6282,37.6367,37.5769,37.6196,95390.0
2017-07-18 15:45:00,43.97,43.99,43.94,43.99,97272.0,37.6196,37.6367,37.594,37.6367,97272.0
2017-07-18 15:50:00,43.99,43.99,43.93,43.97,125183.0,37.6367,37.6367,37.5854,37.6196,125183.0
2017-07-18 15:55:00,43.96,44.01,43.96,43.99,236035.0,37.6111,37.6539,37.6111,37.6367,236035.0
2017-07-19 09:30:00,43.97,44.17,43.92,44.14,106665.0,37.6196,37.7908,37.5769,37.7651,106665.0
2017-07-19 09:35:00,44.14,44.18,44.04,44.12,44302.0,37.7651,37.7993,37.6795,37.748,44302.0
2017-07-19 09:40:00,44.12,44.31,44.09,44.29,45890.0,37.748,37.9105,37.7223,37.8934,45890.0
2017-07-19 09:45:00,44.28,44.29,44.17,44.25,44345.0,37.8849,37.8934,37.7908,37.8592,44345.0
2017-07-19 09:50:00,44.24,44.28,44.21,44.22,58877.0,37.8506,37.8849,37.825,37.8335,58877.0
2017-07-19 09:55:00,44.22,44.35,44.19,44.35,71046.0,37.8335,37.9448,37.8079,37.9448,71046.0
2017-07-19 10:00:00,44.35,44.5,44.35,44.47,117515.0,37.9448,38.0731,37.9448,38.0474,117515.0
2017-07-19 10:05:00,44.47,44.49,44.36,44.38,90463.0,38.0474,38.0645,37.9533,37.9704,90463.0
2017-07-19 10:10:00,44.39,44.42,44.34,44.39,71578.0,37.979,38.0046,37.9362,37.979,71578.0
2017-07-19 10:15:00,44.39,44.39,44.27,44.28,59269.0,37.979,37.979,37.8763,37.8849,59269.0
2017-07-19 10:20:00,44.28,44.36,44.26,44.35,57585.0,37.8849,37.9533,37.8678,37.9448,57585.0
2017-07-19 10:25:00,44.36,44.41,44.33,44.41,50323.0,37.9533,37.9961,37.9276,37.9961,50323.0
2017-07-19 10:30:00,44.4,44.69,44.32,44.46,237868.0,37.9875,38.2357,37.9191,38.0389,237868.0
2017-07-19 10:35:00,44.46,44.6,44.3,44.38,170769.0,38.0389,38.1586,37.902,37.9704,170769.0
2017-07-19 10:40:00,44.38,44.41,44.32,44.37,106675.0,37.9704,37.9961,37.9191,37.9619,106675.0
2017-07-19 10:45:00,44.38,44.48,44.36,44.36,75189.0,37.9704,38.056,37.9533,37.9533,75189.0
2017-07-19 10:50:00,44.37,44.44,44.34,44.4,55330.0,37.9619,38.0218,37.9362,37.9875,55330.0
2017-07-19 10:55:00,44.4,44.42,44.35,44.41,51130.0,37.9875,38.0046,37.9448,37.9961,51130.0
2017-07-19 11:00:00,44.41,44.5,44.4,44.5,41380.0,37.9961,38.0731,37.9875,38.0731,41380.0
2017-07-19 11:05:00,44.5,44.55,44.49,44.49,57067.0,38.0731,38.1159,38.0645,38.0645,57067.0
2017-07-19 11:10:00,44.48,44.6,44.47,44.59,72595.0,38.056,38.1586,38.0474,38.1501,72595.0
2017-07-19 11:15:00,44.6,44.77,44.58,44.75,152286.0,38.1586,38.3041,38.1415,38.287,152286.0
2017-07-19 11:20:00,44.75,44.75,44.67,44.69,70474.0,38.287,38.287,38.2185,38.2357,70474.0
2017-07-19 11:25:00,44.7,44.7,44.6,44.68,70126.0,38.2442,38.2442,38.1586,38.2271,70126.0
2017-07-19 11:30:00,44.67,44.68,44.6,44.63,72640.0,38.2185,38.2271,38.1586,38.1843,72640.0
2017-07-19 11:35:00,44.62,44.67,44.59,44.67,97945.0,38.1758,38.2185,38.1501,38.2185,97945.0
2017-07-19 11:40:00,44.66,44.72,44.66,44.68,56951.0,38.21,38.2613,38.21,38.2271,56951.0
2017-07-19 11:45:00,44.69,44.69,44.61,44.62,80462.0,38.2357,38.2357,38.1672,38.1758,80462.0
2017-07-19 11:50:00,44.63,44.69,44.58,44.68,59112.0,38.1843,38.2357,38.1415,38.2271,59112.0
2017-07-19 11:55:00,44.68,44.69,44.63,44.68,47618.0,38.2271,38.2357,38.1843,38.2271,47618.0
2017-07-19 12:00:00,44.68,44.72,44.66,44.66,61121.0,38.2271,38.2613,38.21,38.21,61121.0
2017-07-19 12:05:00,44.67,44.67,44.6,44.65,38556.0,38.2185,38.2185,38.1586,38.2014,38556.0
2017-07-19 12:10:00,44.66,44.81,44.65,44.81,87923.0,38.21,38.3383,38.2014,38.3383,87923.0
2017-07-19 12:15:00,44.82,44.97,44.81,44.94,123781.0,38.3469,38.4752,38.3383,38.4495,123781.0
2017-07-19 12:20:00,44.95,44.97,44.9,44.92,65648.0,38.4581,38.4752,38.4153,38.4324,65648.0
2017-07-19 12:25:00,44.93,44.97,44.91,44.91,82148.0,38.441,38.4752,38.4239,38.4239,82148.0
2017-07-19 12:30:00,44.91,44.92,44.85,44.87,103408.0,38.4239,38.4324,38.3725,38.3897,103408.0
2017-07-19 12:35:00,44.86,44.91,44.83,44.91,50495.0,38.3811,38.4239,38.3554,38.4239,50495.0
2017-07-19 12:40:00,44.91,44.97,44.9,44.96,26999.0,38.4239,38.4752,38.4153,38.4667,26999.0
2017-07-19 12:45:00,44.95,44.99,44.94,44.97,46647.0,38.4581,38.4923,38.4495,38.4752,46647.0
2017-07-19 12:50:00,44.98,45.06,44.97,45.01,156657.0,38.4838,38.5522,38.4752,38.5094,156657.0
2017-07-19 12:55:00,45.02,45.09,45.0,45.09,78450.0,38.518,38.5779,38.5009,38.5779,78450.0
2017-07-19 13:00:00,45.09,45.09,45.06,45.08,103396.0,38.5779,38.5779,38.5522,38.5693,103396.0
2017-07-19 13:05:00,45.08,45.12,45.07,45.1,65357.0,38.5693,38.6035,38.5608,38.5864,65357.0
2017-07-19 13:10:00,45.1,45.17,45.1,45.15,85979.0,38.5864,38.6463,38.5864,38.6292,85979.0
2017-07-19 13:15:00,45.15,45.22,45.14,45.21,72885.0,38.6292,38.6891,38.6207,38.6805,72885.0
2017-07-19 13:20:00,45.2,45.23,45.17,45.23,60148.0,38.672,38.6977,38.6463,38.6977,60148.0
2017-07-19 13:25:00,45.23,45.27,45.21,45.26,75395.0,38.6977,38.7319,38.6805,38.7233,75395.0
2017-07-19 13:30:00,45.26,45.28,45.23,45.25,70952.0,38.7233,38.7404,38.6977,38.7148,70952.0
2017-07-19 13:35:00,45.26,45.26,45.17,45.2,56039.0,38.7233,38.7233,38.6463,38.672,56039.0
2017-07-19 13:40:00,45.21,45.24,45.2,45.23,64260.0,38.6805,38.7062,38.672,38.6977,64260.0
2017-07-19 13:45:00,45.23,45.31,45.22,45.29,113292.0,38.6977,38.7661,38.6891,38.749,113292.0
2017-07-19 13:50:00,45.29,45.39,45.29,45.39,89263.0,38.749,38.8346,38.749,38.8346,89263.0
2017-07-19 13:55:00,45.39,45.42,45.36,45.41,62956.0,38.8346,38.8602,38.8089,38.8517,62956.0
2017-07-19 14:00:00,45.41,45.42,45.31,45.35,107331.0,38.8517,38.8602,38.7661,38.8003,107331.0
2017-07-19 14:05:00,45.34,45.35,45.22,45.23,69184.0,38.7918,38.8003,38.6891,38.6977,69184.0
2017-07-19 14:10:00,45.22,45.29,45.22,45.28,42282.0,38.6891,38.749,38.6891,38.7404,42282.0
2017-07-19 14:15:00,45.28,45.31,45.25,45.26,81868.0,38.7404,38.7661,38.7148,38.7233,81868.0
2017-07-19 14:20:00,45.25,45.33,45.23,45.33,159562.0,38.7148,38.7832,38.6977,38.7832,159562.0
2017-07-19 14:25:00,45.32,45.5,45.31,45.5,175287.0,38.7747,38.9287,38.7661,38.9287,175287.0
2017-07-19 14:30:00,45.49,45.55,45.47,45.55,123413.0,38.9201,38.9714,38.903,38.9714,123413.0
2017-07-19 14:35:00,45.54,45.56,45.49,45.52,85312.0,38.9629,38.98,38.9201,38.9458,85312.0
2017-07-19 14:40:00,45.52,45.53,45.42,45.42,75858.0,38.9458,38.9543,38.8602,38.8602,75858.0
2017-07-19 14:45:00,45.43,45.48,45.4,45.48,96043.0,38.8688,38.9116,38.8431,38.9116,96043.0
2017-07-19 14:50:00,45.48,45.51,45.42,45.5,81772.0,38.9116,38.9372,38.8602,38.9287,81772.0
2017-07-19 14:55:00,45.5,45.5,45.42,45.42,75802.0,38.9287,38.9287,38.8602,38.8602,75802.0
2017-07-19 15:00:00,45.43,45.48,45.41,45.43,93177.0,38.8688,38.9116,38.8517,38.8688,93177.0
2017-07-19 15:05:00,45.44,45.55,45.43,45.55,123662.0,38.8773,38.9714,38.8688,38.9714,123662.0
2017-07-19 15:10:00,45.55,45.68,45.52,45.66,138599.0,38.9714,39.0827,38.9458,39.0656,138599.0
2017-07-19 15:15:00,45.67,45.73,45.67,45.71,176952.0,39.0741,39.1254,39.0741,39.1083,176952.0
2017-07-19 15:20:00,45.71,45.78,45.66,45.72,266921.0,39.1083,39.1682,39.0656,39.1169,266921.0
2017-07-19 15:25:00,45.72,45.79,45.71,45.73,293851.0,39.1169,39.1768,39.1083,39.1254,293851.0
2017-07-19 15:30:00,45.73,45.81,45.71,45.77,209630.0,39.1254,39.1939,39.1083,39.1597,209630.0
2017-07-19 15:35:00,45.78,45.82,45.69,45.7,214788.0,39.1682,39.2025,39.0912,39.0998,214788.0
2017-07-19 15:40:00,45.71,45.78,45.7,45.78,308684.0,39.1083,39.1682,39.0998,39.1682,308684.0
2017-07-19 15:45:00,45.78,45.8,45.7,45.8,371056.0,39.1682,39.1853,39.0998,39.1853,371056.0
2017-07-19 15:50:00,45.8,45.82,45.6,45.62,452547.0,39.1853,39.2025,39.0142,39.0313,452547.0
2017-07-19 15:55:00,45.61,45.67,45.54,45.6,1224767.0,39.0228,39.0741,38.9629,39.0142,1224767.0
2017-07-20 09:30:00,45.89,46.06,45.86,45.92,214773.0,39.2623,39.4078,39.2367,39.288,214773.0
2017-07-20 09:35:00,45.89,45.93,45.73,45.79,104557.0,39.2623,39.2966,39.1254,39.1768,104557.0
2017-07-20 09:40:00,45.78,45.78,45.55,45.58,114115.0,39.1682,39.1682,38.9714,38.9971,114115.0
2017-07-20 09:45:00,45.59,45.62,45.5,45.58,83783.0,39.0057,39.0313,38.9287,38.9971,83783.0
2017-07-20 09:50:00,45.59,45.68,45.57,45.68,97936.0,39.0057,39.0827,38.9886,39.0827,97936.0
2017-07-20 09:55:00,45.68,45.74,45.64,45.66,75547.0,39.0827,39.134,39.0484,39.0656,75547.0
2017-07-20 10:00:00,45.66,45.71,45.56,45.59,88205.0,39.0656,39.1083,38.98,39.0057,88205.0
2017-07-20 10:05:00,45.59,45.7,45.57,45.7,87701.0,39.0057,39.0998,38.9886,39.0998,87701.0
2017-07-20 10:10:00,45.69,45.75,45.68,45.73,86130.0,39.0912,39.1426,39.0827,39.1254,86130.0
2017-07-20 10:15:00,45.73,45.8,45.7,45.71,89427.0,39.1254,39.1853,39.0998,39.1083,89427.0
2017-07-20 10:20:00,45.71,45.71,45.6,45.62,47839.0,39.1083,39.1083,39.0142,39.0313,47839.0
2017-07-20 10:25:00,45.62,45.66,45.55,45.65,58230.0,39.0313,39.0656,38.9714,39.057,58230.0
2017-07-20 10:30:00,45.65,45.7,45.59,45.64,114146.0,39.057,39.0998,39.0057,39.0484,114146.0
2017-07-20 10:35:00,45.64,45.67,45.56,45.6,346454.0,39.0484,39.0741,38.98,39.0142,346454.0
2017-07-20 10:40:00,45.61,45.62,45.4,45.57,284735.0,39.0228,39.0313,38.8431,38.9886,284735.0
2017-07-20 10:45:00,45.56,45.65,45.52,45.55,51144.0,38.98,39.057,38.9458,38.9714,51144.0
2017-07-20 10:50:00,45.53,45.56,45.46,45.55,61591.0,38.9543,38.98,38.8944,38.9714,61591.0
2017-07-20 10:55:00,45.55,45.66,45.54,45.63,60389.0,38.9714,39.0656,38.9629,39.0399,60389.0
2017-07-20 11:00:00,45.64,45.65,45.51,45.51,44958.0,39.0484,39.057,38.9372,38.9372,44958.0
2017-07-20 11:05:00,45.51,45.53,45.31,45.31,79876.0,38.9372,38.9543,38.7661,38.7661,79876.0
2017-07-20 11:10:00,45.31,45.32,45.09,45.19,126483.0,38.7661,38.7747,38.5779,38.6634,126483.0
2017-07-20 11:15:00,45.17,45.34,45.11,45.3,106910.0,38.6463,38.7918,38.595,38.7576,106910.0
2017-07-20 11:20:00,45.31,45.34,45.21,45.21,55806.0,38.7661,38.7918,38.6805,38.6805,55806.0
2017-07-20 11:25:00,45.22,45.31,45.2,45.3,115321.0,38.6891,38.7661,38.672,38.7576,115321.0
2017-07-20 11:30:00,45.3,45.35,45.19,45.21,85414.0,38.7576,38.8003,38.6634,38.6805,85414.0
2017-07-20 11:35:00,45.21,45.21,45.11,45.12,70709.0,38.6805,38.6805,38.595,38.6035,70709.0
2017-07-20 11:40:00,45.12,45.17,45.06,45.14,76387.0,38.6035,38.6463,38.5522,38.6207,76387.0
2017-07-20 11:45:00,45.15,45.26,45.13,45.26,37772.0,38.6292,38.7233,38.6121,38.7233,37772.0
2017-07-20 11:50:00,45.28,45.39,45.27,45.38,77862.0,38.7404,38.8346,38.7319,38.826,77862.0
2017-07-20 11:55:00,45.38,45.41,45.32,45.39,31168.0,38.826,38.8517,38.7747,38.8346,31168.0
2017-07-20 12:00:00,45.39,45.43,45.28,45.41,58880.0,38.8346,38.8688,38.7404,38.8517,58880.0
2017-07-20 12:05:00,45.41,45.46,45.39,45.45,38854.0,38.8517,38.8944,38.8346,38.8859,38854.0
2017-07-20 12:10:00,45.45,45.49,45.39,45.47,36383.0,38.8859,38.9201,38.8346,38.903,36383.0
2017-07-20 12:15:00,45.46,45.54,45.46,45.54,98844.0,38.8944,38.9629,38.8944,38.9629,98844.0
2017-07-20 12:20:00,45.53,45.61,45.49,45.52,110975.0,38.9543,39.0228,38.9201,38.9458,110975.0
2017-07-20 12:25:00,45.51,45.53,45.44,45.46,75333.0,38.9372,38.9543,38.8773,38.8944,75333.0
2017-07-20 12:30:00,45.46,45.51,45.41,45.5,48423.0,38.8944,38.9372,38.8517,38.9287,48423.0
2017-07-20 12:35:00,45.5,45.52,45.47,45.52,26710.0,38.9287,38.9458,38.903,38.9458,26710.0
2017-07-20 12:40:00,45.53,45.53,45.44,45.44,48002.0,38.9543,38.9543,38.8773,38.8773,48002.0
2017-07-20 12:45:00,45.43,45.45,45.39,45.43,38910.0,38.8688,38.8859,38.8346,38.8688,38910.0
2017-07-20 12:50:00,45.42,45.48,45.42,45.46,29643.0,38.8602,38.9116,38.8602,38.8944,29643.0
2017-07-20 12:55:00,45.47,45.47,45.43,45.47,21735.0,38.903,38.903,38.8688,38.903,21735.0
2017-07-20 13:00:00,45.47,45.56,45.47,45.5,62320.0,38.903,38.98,38.903,38.9287,62320.0
2017-07-20 13:05:00,45.5,45.56,45.5,45.55,55143.0,38.9287,38.98,38.9287,38.9714,55143.0
2017-07-20 13:10:00,45.55,45.62,45.55,45.6,59261.0,38.9714,39.0313,38.9714,39.0142,59261.0
2017-07-20 13:15:00,45.59,45.63,45.55,45.56,105268.0,39.0057,39.0399,38.9714,38.98,105268.0
2017-07-20 13:20:00,45.55,45.59,45.55,45.57,83389.0,38.9714,39.0057,38.9714,38.9886,83389.0
2017-07-20 13:25:00,45.56,45.58,45.54,45.58,70139.0,38.98,38.9971,38.9629,38.9971,70139.0
2017-07-20 13:30:00,45.58,45.6,45.53,45.58,69562.0,38.9971,39.0142,38.9543,38.9971,69562.0
2017-07-20 13:35:00,45.58,45.59,45.56,45.58,42512.0,38.9971,39.0057,38.98,38.9971,42512.0
2017-07-20 13:40:00,45.58,45.6,45.56,45.58,80012.0,38.9971,39.0142,38.98,38.9971,80012.0
2017-07-20 13:45:00,45.58,45.6,45.57,45.57,73661.0,38.9971,39.0142,38.9886,38.9886,73661.0
2017-07-20 13:50:00,45.57,45.68,45.57,45.66,82226.0,38.9886,39.0827,38.9886,39.0656,82226.0
2017-07-20 13:55:00,45.65,45.68,45.62,45.68,51975.0,39.057,39.0827,39.0313,39.0827,51975.0
2017-07-20 14:00:00,45.67,45.77,45.64,45.75,131977.0,39.0741,39.1597,39.0484,39.1426,131977.0
2017-07-20 14:05:00,45.75,45.8,45.73,45.78,72585.0,39.1426,39.1853,39.1254,39.1682,72585.0
2017-07-20 14:10:00,45.78,45.8,45.76,45.78,66755.0,39.1682,39.1853,39.1511,39.1682,66755.0
2017-07-20 14:15:00,45.77,45.78,45.7,45.74,79609.0,39.1597,39.1682,39.0998,39.134,79609.0
2017-07-20 14:20:00,45.74,45.81,45.73,45.78,121813.0,39.134,39.1939,39.1254,39.1682,121813.0
2017-07-20 14:25:00,45.79,45.79,45.72,45.77,51089.0,39.1768,39.1768,39.1169,39.1597,51089.0
2017-07-20 14:30:00,45.77,45.79,45.73,45.75,47505.0,39.1597,39.1768,39.1254,39.1426,47505.0
2017-07-20 14:35:00,45.75,45.76,45.59,45.6,119139.0,39.1426,39.1511,39.0057,39.0142,119139.0
2017-07-20 14:40:00,45.59,45.64,45.56,45.58,54921.0,39.0057,39.0484,38.98,38.9971,54921.0
2017-07-20 14:45:00,45.59,45.61,45.53,45.54,43689.0,39.0057,39.0228,38.9543,38.9629,43689.0
2017-07-20 14:50:00,45.55,45.6,45.54,45.59,101632.0,38.9714,39.0142,38.9629,39.0057,101632.0
2017-07-20 14:55:00,45.59,45.64,45.58,45.6,68389.0,39.0057,39.0484,38.9971,39.0142,68389.0
2017-07-20 15:00:00,45.6,45.62,45.58,45.61,62934.0,39.0142,39.0313,38.9971,39.0228,62934.0
2017-07-20 15:05:00,45.61,45.63,45.58,45.59,77491.0,39.0228,39.0399,38.9971,39.0057,77491.0
2017-07-20 15:10:00,45.59,45.63,45.58,45.6,96141.0,39.0057,39.0399,38.9971,39.0142,96141.0
2017-07-20 15:15:00,45.6,45.61,45.56,45.6,107442.0,39.0142,39.0228,38.98,39.0142,107442.0
2017-07-20 15:20:00,45.6,45.61,45.53,45.53,200778.0,39.0142,39.0228,38.9543,38.9543,200778.0
2017-07-20 15:25:00,45.52,45.54,45.49,45.51,125300.0,38.9458,38.9629,38.9201,38.9372,125300.0
2017-07-20 15:30:00,45.52,45.58,45.51,45.55,115628.0,38.9458,38.9971,38.9372,38.9714,115628.0
2017-07-20 15:35:00,45.56,45.58,45.46,45.46,89684.0,38.98,38.9971,38.8944,38.8944,89684.0
2017-07-20 15:40:00,45.46,45.48,45.38,45.45,264899.0,38.8944,38.9116,38.826,38.8859,264899.0
2017-07-20 15:45:00,45.46,45.47,45.38,45.38,425216.0,38.8944,38.903,38.826,38.826,425216.0
2017-07-20 15:50:00,45.38,45.38,45.29,45.31,339999.0,38.826,38.826,38.749,38.7661,339999.0
2017-07-20 15:55:00,45.32,45.37,45.32,45.37,815207.0,38.7747,38.8174,38.7747,38.8174,815207.0
2017-07-21 09:30:00,45.36,45.61,45.32,45.36,328969.0,38.8089,39.0228,38.7747,38.8089,328969.0
2017-07-21 09:35:00,45.39,45.49,45.11,45.15,118323.0,38.8346,38.9201,38.595,38.6292,118323.0
2017-07-21 09:40:00,45.15,45.16,45.0,45.09,128235.0,38.6292,38.6378,38.5009,38.5779,128235.0
2017-07-21 09:45:00,45.09,45.15,45.02,45.06,100824.0,38.5779,38.6292,38.518,38.5522,100824.0
2017-07-21 09:50:00,45.06,45.2,44.96,45.18,243846.0,38.5522,38.672,38.4667,38.6549,243846.0
2017-07-21 09:55:00,45.17,45.18,44.88,44.88,161918.0,38.6463,38.6549,38.3982,38.3982,161918.0
2017-07-21 10:00:00,44.89,44.93,44.74,44.78,260491.0,38.4068,38.441,38.2784,38.3127,260491.0
2017-07-21 10:05:00,44.77,44.93,44.75,44.75,143396.0,38.3041,38.441,38.287,38.287,143396.0
2017-07-21 10:10:00,44.75,44.82,44.71,44.79,89095.0,38.287,38.3469,38.2528,38.3212,89095.0
2017-07-21 10:15:00,44.79,44.8,44.7,44.71,115798.0,38.3212,38.3298,38.2442,38.2528,115798.0
2017-07-21 10:20:00,44.71,44.85,44.63,44.84,80717.0,38.2528,38.3725,38.1843,38.364,80717.0
2017-07-21 10:25:00,44.84,44.86,44.69,44.79,135420.0,38.364,38.3811,38.2357,38.3212,135420.0
2017-07-21 10:30:00,44.79,44.82,44.72,44.75,160574.0,38.3212,38.3469,38.2613,38.287,160574.0
2017-07-21 10:35:00,44.73,44.74,44.66,44.67,79479.0,38.2699,38.2784,38.21,38.2185,79479.0
2017-07-21 10:40:00,44.67,44.67,44.53,44.64,115905.0,38.2185,38.2185,38.0988,38.1929,115905.0
2017-07-21 10:45:00,44.63,44.75,44.6,44.69,108022.0,38.1843,38.287,38.1586,38.2357,108022.0
2017-07-21 10:50:00,44.68,44.71,44.64,44.66,61465.0,38.2271,38.2528,38.1929,38.21,61465.0
2017-07-21 10:55:00,44.65,44.71,44.64,44.68,35282.0,38.2014,38.2528,38.1929,38.2271,35282.0
2017-07-21 11:00:00,44.67,44.73,44.62,44.63,72484.0,38.2185,38.2699,38.1758,38.1843,72484.0
2017-07-21 11:05:00,44.63,44.66,44.55,44.56,84560.0,38.1843,38.21,38.1159,38.1244,84560.0
2017-07-21 11:10:00,44.56,44.65,44.5,44.59,200499.0,38.1244,38.2014,38.0731,38.1501,200499.0
2017-07-21 11:15:00,44.59,44.59,44.48,44.52,78814.0,38.1501,38.1501,38.056,38.0902,78814.0
2017-07-21 11:20:00,44.52,44.6,44.46,44.56,65752.0,38.0902,38.1586,38.0389,38.1244,65752.0
2017-07-21 11:25:00,44.56,44.74,44.56,44.71,63179.0,38.1244,38.2784,38.1244,38.2528,63179.0
2017-07-21 11:30:00,44.72,44.73,44.66,44.67,47580.0,38.2613,38.2699,38.21,38.2185,47580.0
2017-07-21 11:35:00,44.67,44.69,44.59,44.59,81814.0,38.2185,38.2357,38.1501,38.1501,81814.0
2017-07-21 11:40:00,44.6,44.64,44.59,44.64,55915.0,38.1586,38.1929,38.1501,38.1929,55915.0
2017-07-21 11:45:00,44.64,44.67,44.61,44.65,131038.0,38.1929,38.2185,38.1672,38.2014,131038.0
2017-07-21 11:50:00,44.64,44.7,44.6,44.6,91169.0,38.1929,38.2442,38.1586,38.1586,91169.0
2017-07-21 11:55:00,44.6,44.74,44.57,44.71,151638.0,38.1586,38.2784,38.133,38.2528,151638.0
2017-07-21 12:00:00,44.71,44.74,44.63,44.65,61522.0,38.2528,38.2784,38.1843,38.2014,61522.0
2017-07-21 12:05:00,44.65,44.71,44.64,44.68,47249.0,38.2014,38.2528,38.1929,38.2271,47249.0
2017-07-21 12:10:00,44.68,44.79,44.67,44.75,135688.0,38.2271,38.3212,38.2185,38.287,135688.0
2017-07-21 12:15:00,44.74,44.78,44.73,44.76,60892.0,38.2784,38.3127,38.2699,38.2955,60892.0
2017-07-21 12:20:00,44.75,44.75,44.63,44.64,61067.0,38.287,38.287,38.1843,38.1929,61067.0
2017-07-21 12:25:00,44.64,44.7,44.63,44.66,65541.0,38.1929,38.2442,38.1843,38.21,65541.0
2017-07-21 12:30:00,44.65,44.66,44.61,44.65,116562.0,38.2014,38.21,38.1672,38.2014,116562.0
2017-07-21 12:35:00,44.65,44.67,44.64,44.64,57881.0,38.2014,38.2185,38.1929,38.1929,57881.0
2017-07-21 12:40:00,44.64,44.67,44.59,44.6,86454.0,38.1929,38.2185,38.1501,38.1586,86454.0
2017-07-21 12:45:00,44.61,44.61,44.55,44.59,86867.0,38.1672,38.1672,38.1159,38.1501,86867.0
2017-07-21 12:50:00,44.59,44.61,44.5,44.5,67210.0,38.1501,38.1672,38.0731,38.0731,67210.0
2017-07-21 12:55:00,44.5,44.51,44.47,44.47,51214.0,38.0731,38.0816,38.0474,38.0474,51214.0
2017-07-21 13:00:00,44.48,44.54,44.47,44.53,62375.0,38.056,38.1073,38.0474,38.0988,62375.0
2017-07-21 13:05:00,44.52,44.57,44.51,44.52,186090.0,38.0902,38.133,38.0816,38.0902,186090.0
2017-07-21 13:10:00,44.53,44.53,44.43,44.47,62024.0,38.0988,38.0988,38.0132,38.0474,62024.0
2017-07-21 13:15:00,44.47,44.53,44.44,44.5,62365.0,38.0474,38.0988,38.0218,38.0731,62365.0
2017-07-21 13:20:00,44.5,44.5,44.43,44.47,41814.0,38.0731,38.0731,38.0132,38.0474,41814.0
2017-07-21 13:25:00,44.47,44.54,44.47,44.52,44304.0,38.0474,38.1073,38.0474,38.0902,44304.0
2017-07-21 13:30:00,44.52,44.57,44.51,44.55,48589.0,38.0902,38.133,38.0816,38.1159,48589.0
2017-07-21 13:35:00,44.56,44.63,44.54,44.61,73864.0,38.1244,38.1843,38.1073,38.1672,73864.0
2017-07-21 13:40:00,44.61,44.61,44.51,44.53,43866.0,38.1672,38.1672,38.0816,38.0988,43866.0
2017-07-21 13:45:00,44.53,44.53,44.37,44.38,98263.0,38.0988,38.0988,37.9619,37.9704,98263.0
2017-07-21 13:50:00,44.39,44.39,44.31,44.37,161007.0,37.979,37.979,37.9105,37.9619,161007.0
2017-07-21 13:55:00,44.36,44.47,44.35,44.41,91254.0,37.9533,38.0474,37.9448,37.9961,91254.0
2017-07-21 14:00:00,44.41,44.56,44.4,44.47,90289.0,37.9961,38.1244,37.9875,38.0474,90289.0
2017-07-21 14:05:00,44.47,44.54,44.46,44.52,55927.0,38.0474,38.1073,38.0389,38.0902,55927.0
2017-07-21 14:10:00,44.52,44.54,44.49,44.52,65264.0,38.0902,38.1073,38.0645,38.0902,65264.0
2017-07-21 14:15:00,44.51,44.62,44.47,44.61,95349.0,38.0816,38.1758,38.0474,38.1672,95349.0
2017-07-21 14:20:00,44.62,44.62,44.5,44.53,72852.0,38.1758,38.1758,38.0731,38.0988,72852.0
2017-07-21 14:25:00,44.54,44.57,44.5,44.53,58955.0,38.1073,38.133,38.0731,38.0988,58955.0
2017-07-21 14:30:00,44.53,44.55,44.5,44.55,63044.0,38.0988,38.1159,38.0731,38.1159,63044.0
2017-07-21 14:35:00,44.55,44.55,44.49,44.53,66350.0,38.1159,38.1159,38.0645,38.0988,66350.0
2017-07-21 14:40:00,44.53,44.53,44.45,44.47,50140.0,38.0988,38.0988,38.0303,38.0474,50140.0
2017-07-21 14:45:00,44.48,44.52,44.45,44.47,74382.0,38.056,38.0902,38.0303,38.0474,74382.0
2017-07-21 14:50:00,44.47,44.48,44.4,44.41,48682.0,38.0474,38.056,37.9875,37.9961,48682.0
2017-07-21 14:55:00,44.4,44.5,44.4,44.48,79251.0,37.9875,38.0731,37.9875,38.056,79251.0
2017-07-21 15:00:00,44.48,44.56,44.47,44.56,99157.0,38.056,38.1244,38.0474,38.1244,99157.0
2017-07-21 15:05:00,44.55,44.56,44.49,44.54,79953.0,38.1159,38.1244,38.0645,38.1073,79953.0
2017-07-21 15:10:00,44.53,44.54,44.47,44.51,81999.0,38.0988,38.1073,38.0474,38.0816,81999.0
2017-07-21 15:15:00,44.5,44.51,44.44,44.45,86274.0,38.0731,38.0816,38.0218,38.0303,86274.0
2017-07-21 15:20:00,44.44,44.44,44.3,44.33,155886.0,38.0218,38.0218,37.902,37.9276,155886.0
2017-07-21 15:25:00,44.33,44.34,44.17,44.22,429574.0,37.9276,37.9362,37.7908,37.8335,429574.0
2017-07-21 15:30:00,44.22,44.27,44.15,44.16,359353.0,37.8335,37.8763,37.7736,37.7822,359353.0
2017-07-21 15:35:00,44.16,44.29,44.12,44.29,280760.0,37.7822,37.8934,37.748,37.8934,280760.0
2017-07-21 15:40:00,44.28,44.29,44.18,44.2,435669.0,37.8849,37.8934,37.7993,37.8164,435669.0
2017-07-21 15:45:00,44.2,44.48,44.19,44.4,479271.0,37.8164,38.056,37.8079,37.9875,479271.0
2017-07-21 15:50:00,44.4,44.49,44.39,44.47,541871.0,37.9875,38.0645,37.979,38.0474,541871.0
2017-07-21 15:55:00,44.47,44.52,44.33,44.34,934386.0,38.0474,38.0902,37.9276,37.9362,934386.0
2017-07-24 09:30:00,45.05,45.27,44.5,44.51,420676.0,38.5437,38.7319,38.0731,38.0816,420676.0
2017-07-24 09:35:00,44.51,44.52,43.79,43.83,405888.0,38.0816,38.0902,37.4656,37.4999,405888.0
2017-07-24 09:40:00,43.83,43.91,43.25,43.31,669655.0,37.4999,37.5683,37.0036,37.055,669655.0
2017-07-24 09:45:00,43.33,43.35,42.98,43.18,470138.0,37.0721,37.0892,36.7726,36.9437,470138.0
2017-07-24 09:50:00,43.18,43.18,42.69,42.84,585142.0,36.9437,36.9437,36.5245,36.6528,585142.0
2017-07-24 09:55:00,42.83,42.92,42.51,42.62,529292.0,36.6443,36.7213,36.3705,36.4646,529292.0
2017-07-24 10:00:00,42.59,42.8,42.5,42.6,656010.0,36.4389,36.6186,36.3619,36.4475,656010.0
2017-07-24 10:05:00,42.63,42.84,42.54,42.7,415911.0,36.4732,36.6528,36.3962,36.5331,415911.0
2017-07-24 10:10:00,42.71,42.85,42.66,42.66,222082.0,36.5416,36.6614,36.4988,36.4988,222082.0
2017-07-24 10:15:00,42.68,42.98,42.57,42.98,407241.0,36.5159,36.7726,36.4218,36.7726,407241.0
2017-07-24 10:20:00,42.98,43.01,42.82,42.99,238334.0,36.7726,36.7983,36.6357,36.7812,238334.0
2017-07-24 10:25:00,43.0,43.13,42.94,42.98,390972.0,36.7897,36.901,36.7384,36.7726,390972.0
2017-07-24 10:30:00,42.98,43.08,42.85,42.99,446689.0,36.7726,36.8582,36.6614,36.7812,446689.0
2017-07-24 10:35:00,42.99,43.11,42.93,42.98,238808.0,36.7812,36.8838,36.7298,36.7726,238808.0
2017-07-24 10:40:00,43.0,43.11,42.94,43.11,185039.0,36.7897,36.8838,36.7384,36.8838,185039.0
2017-07-24 10:45:00,43.11,43.27,43.07,43.23,238591.0,36.8838,37.0207,36.8496,36.9865,238591.0
2017-07-24 10:50:00,43.23,43.24,43.05,43.06,198930.0,36.9865,36.9951,36.8325,36.8411,198930.0
2017-07-24 10:55:00,43.08,43.1,42.9,42.96,181229.0,36.8582,36.8753,36.7042,36.7555,181229.0
2017-07-24 11:00:00,42.96,42.99,42.88,42.94,130069.0,36.7555,36.7812,36.6871,36.7384,130069.0
2017-07-24 11:05:00,42.94,43.15,42.94,43.14,165186.0,36.7384,36.9181,36.7384,36.9095,165186.0
2017-07-24 11:10:00,43.14,43.25,43.13,43.21,233201.0,36.9095,37.0036,36.901,36.9694,233201.0
2017-07-24 11:15:00,43.2,43.34,43.2,43.27,199673.0,36.9608,37.0806,36.9608,37.0207,199673.0
2017-07-24 11:20:00,43.28,43.29,42.96,42.97,229721.0,37.0293,37.0378,36.7555,36.7641,229721.0
2017-07-24 11:25:00,42.97,43.06,42.91,43.0,171704.0,36.7641,36.8411,36.7127,36.7897,171704.0
2017-07-24 11:30:00,43.0,43.04,42.88,42.98,137003.0,36.7897,36.824,36.6871,36.7726,137003.0
2017-07-24 11:35:00,42.97,42.98,42.72,42.74,224328.0,36.7641,36.7726,36.5502,36.5673,224328.0
2017-07-24 11:40:00,42.75,42.85,42.7,42.85,177953.0,36.5758,36.6614,36.5331,36.6614,177953.0
2017-07-24 11:45:00,42.85,42.86,42.71,42.77,182846.0,36.6614,36.6699,36.5416,36.5929,182846.0
2017-07-24 11:50:00,42.76,42.85,42.73,42.82,122519.0,36.5844,36.6614,36.5587,36.6357,122519.0
2017-07-24 11:55:00,42.82,43.0,42.81,42.87,126649.0,36.6357,36.7897,36.6272,36.6785,126649.0
2017-07-24 12:00:00,42.86,42.97,42.85,42.96,90733.0,36.6699,36.7641,36.6614,36.7555,90733.0
2017-07-24 12:05:00,42.96,42.96,42.81,42.84,56732.0,36.7555,36.7555,36.6272,36.6528,56732.0
2017-07-24 12:10:00,42.83,42.89,42.78,42.8,71095.0,36.6443,36.6956,36.6015,36.6186,71095.0
2017-07-24 12:15:00,42.8,42.85,42.78,42.81,67400.0,36.6186,36.6614,36.6015,36.6272,67400.0
2017-07-24 12:20:00,42.81,42.82,42.76,42.77,74828.0,36.6272,36.6357,36.5844,36.5929,74828.0
2017-07-24 12:25:00,42.78,42.79,42.72,42.75,99040.0,36.6015,36.6101,36.5502,36.5758,99040.0
2017-07-24 12:30:00,42.76,42.77,42.7,42.72,114156.0,36.5844,36.5929,36.5331,36.5502,114156.0
2017-07-24 12:35:00,42.72,42.84,42.71,42.8,75967.0,36.5502,36.6528,36.5416,36.6186,75967.0
2017-07-24 12:40:00,42.79,42.84,42.74,42.77,56835.0,36.6101,36.6528,36.5673,36.5929,56835.0
2017-07-24 12:45:00,42.77,42.87,42.77,42.78,40663.0,36.5929,36.6785,36.5929,36.6015,40663.0
2017-07-24 12:50:00,42.78,42.83,42.69,42.77,82348.0,36.6015,36.6443,36.5245,36.5929,82348.0
2017-07-24 12:55:00,42.76,42.78,42.68,42.69,72513.0,36.5844,36.6015,36.5159,36.5245,72513.0
2017-07-24 13:00:00,42.69,42.78,42.68,42.76,72655.0,36.5245,36.6015,36.5159,36.5844,72655.0
2017-07-24 13:05:00,42.76,42.77,42.66,42.7,87852.0,36.5844,36.5929,36.4988,36.5331,87852.0
2017-07-24 13:10:00,42.69,42.7,42.62,42.67,152948.0,36.5245,36.5331,36.4646,36.5074,152948.0
2017-07-24 13:15:00,42.67,42.67,42.55,42.63,114887.0,36.5074,36.5074,36.4047,36.4732,114887.0
2017-07-24 13:20:00,42.63,42.64,42.56,42.61,72184.0,36.4732,36.4817,36.4133,36.4561,72184.0
2017-07-24 13:25:00,42.6,42.64,42.53,42.53,96529.0,36.4475,36.4817,36.3876,36.3876,96529.0
2017-07-24 13:30:00,42.53,42.6,42.5,42.58,88640.0,36.3876,36.4475,36.3619,36.4304,88640.0
2017-07-24 13:35:00,42.58,42.65,42.57,42.58,72141.0,36.4304,36.4903,36.4218,36.4304,72141.0
2017-07-24 13:40:00,42.59,42.61,42.54,42.54,96802.0,36.4389,36.4561,36.3962,36.3962,96802.0
2017-07-24 13:45:00,42.54,42.58,42.53,42.54,82377.0,36.3962,36.4304,36.3876,36.3962,82377.0
2017-07-24 13:50:00,42.55,42.55,42.52,42.55,59104.0,36.4047,36.4047,36.3791,36.4047,59104.0
2017-07-24 13:55:00,42.54,42.55,42.51,42.53,76646.0,36.3962,36.4047,36.3705,36.3876,76646.0
2017-07-24 14:00:00,42.53,42.53,42.5,42.51,94811.0,36.3876,36.3876,36.3619,36.3705,94811.0
2017-07-24 14:05:00,42.51,42.54,42.5,42.52,100133.0,36.3705,36.3962,36.3619,36.3791,100133.0
2017-07-24 14:10:00,42.51,42.58,42.5,42.55,98810.0,36.3705,36.4304,36.3619,36.4047,98810.0
2017-07-24 14:15:00,42.54,42.54,42.5,42.51,78972.0,36.3962,36.3962,36.3619,36.3705,78972.0
2017-07-24 14:20:00,42.51,42.57,42.5,42.54,140960.0,36.3705,36.4218,36.3619,36.3962,140960.0
2017-07-24 14:25:00,42.54,42.59,42.51,42.52,137788.0,36.3962,36.4389,36.3705,36.3791,137788.0
2017-07-24 14:30:00,42.51,42.52,42.34,42.43,289841.0,36.3705,36.3791,36.225,36.3021,289841.0
2017-07-24 14:35:00,42.43,42.45,42.35,42.44,107962.0,36.3021,36.3192,36.2336,36.3106,107962.0
2017-07-24 14:40:00,42.45,42.51,42.42,42.5,130555.0,36.3192,36.3705,36.2935,36.3619,130555.0
2017-07-24 14:45:00,42.5,42.55,42.48,42.48,83074.0,36.3619,36.4047,36.3448,36.3448,83074.0
2017-07-24 14:50:00,42.48,42.49,42.41,42.41,78284.0,36.3448,36.3534,36.2849,36.2849,78284.0
2017-07-24 14:55:00,42.4,42.41,42.35,42.38,156176.0,36.2764,36.2849,36.2336,36.2593,156176.0
2017-07-24 15:00:00,42.37,42.41,42.35,42.35,189196.0,36.2507,36.2849,36.2336,36.2336,189196.0
2017-07-24 15:05:00,42.35,42.36,42.22,42.23,247531.0,36.2336,36.2422,36.1224,36.1309,247531.0
2017-07-24 15:10:00,42.23,42.23,42.14,42.23,221847.0,36.1309,36.1309,36.0539,36.1309,221847.0
2017-07-24 15:15:00,42.22,42.23,42.02,42.16,266159.0,36.1224,36.1309,35.9513,36.071,266159.0
2017-07-24 15:20:00,42.16,42.28,42.08,42.21,235138.0,36.071,36.1737,36.0026,36.1138,235138.0
2017-07-24 15:25:00,42.21,42.36,42.2,42.36,282806.0,36.1138,36.2422,36.1053,36.2422,282806.0
2017-07-24 15:30:00,42.36,42.41,42.22,42.22,265111.0,36.2422,36.2849,36.1224,36.1224,265111.0
2017-07-24 15:35:00,42.21,42.22,42.13,42.18,256263.0,36.1138,36.1224,36.0454,36.0882,256263.0
2017-07-24 15:40:00,42.18,42.31,42.14,42.31,222070.0,36.0882,36.1994,36.0539,36.1994,222070.0
2017-07-24 15:45:00,42.31,42.34,42.16,42.27,350140.0,36.1994,36.225,36.071,36.1652,350140.0
2017-07-24 15:50:00,42.27,42.34,42.2,42.3,474370.0,36.1652,36.225,36.1053,36.1908,474370.0
2017-07-24 15:55:00,42.3,42.54,42.29,42.51,1270390.0,36.1908,36.3962,36.1823,36.3705,1270390.0
2017-07-25 09:30:00,42.89,43.09,42.71,43.01,382465.0,36.6956,36.8667,36.5416,36.7983,382465.0
2017-07-25 09:35:00,43.03,43.35,43.03,43.27,288593.0,36.8154,37.0892,36.8154,37.0207,288593.0
2017-07-25 09:40:00,43.26,43.44,43.24,43.37,292986.0,37.0122,37.1662,36.9951,37.1063,292986.0
2017-07-25 09:45:00,43.37,43.57,43.3,43.47,291660.0,37.1063,37.2774,37.0464,37.1918,291660.0
2017-07-25 09:50:00,43.48,43.61,43.39,43.54,227965.0,37.2004,37.3116,37.1234,37.2517,227965.0
2017-07-25 09:55:00,43.54,43.66,43.53,43.63,176832.0,37.2517,37.3544,37.2432,37.3287,176832.0
2017-07-25 10:00:00,43.63,43.71,43.57,43.57,275602.0,37.3287,37.3972,37.2774,37.2774,275602.0
2017-07-25 10:05:00,43.58,43.59,43.44,43.53,141827.0,37.286,37.2945,37.1662,37.2432,141827.0
2017-07-25 10:10:00,43.52,43.53,43.44,43.51,132040.0,37.2346,37.2432,37.1662,37.2261,132040.0
2017-07-25 10:15:00,43.52,43.65,43.51,43.57,131864.0,37.2346,37.3459,37.2261,37.2774,131864.0
2017-07-25 10:20:00,43.58,43.6,43.39,43.46,129595.0,37.286,37.3031,37.1234,37.1833,129595.0
2017-07-25 10:25:00,43.46,43.55,43.45,43.52,106071.0,37.1833,37.2603,37.1747,37.2346,106071.0
2017-07-25 10:30:00,43.52,43.58,43.48,43.52,151947.0,37.2346,37.286,37.2004,37.2346,151947.0
2017-07-25 10:35:00,43.52,43.59,43.5,43.56,168817.0,37.2346,37.2945,37.2175,37.2689,168817.0
2017-07-25 10:40:00,43.56,43.58,43.47,43.51,146625.0,37.2689,37.286,37.1918,37.2261,146625.0
2017-07-25 10:45:00,43.5,43.54,43.4,43.53,316547.0,37.2175,37.2517,37.132,37.2432,316547.0
2017-07-25 10:50:00,43.52,43.54,43.47,43.5,70441.0,37.2346,37.2517,37.1918,37.2175,70441.0
2017-07-25 10:55:00,43.5,43.5,43.34,43.4,78212.0,37.2175,37.2175,37.0806,37.132,78212.0
2017-07-25 11:00:00,43.39,43.43,43.36,43.36,65705.0,37.1234,37.1576,37.0977,37.0977,65705.0
2017-07-25 11:05:00,43.35,43.4,43.32,43.38,52417.0,37.0892,37.132,37.0635,37.1148,52417.0
2017-07-25 11:10:00,43.38,43.51,43.38,43.5,100872.0,37.1148,37.2261,37.1148,37.2175,100872.0
2017-07-25 11:15:00,43.49,43.53,43.39,43.39,142332.0,37.209,37.2432,37.1234,37.1234,142332.0
2017-07-25 11:20:00,43.39,43.42,43.22,43.26,111148.0,37.1234,37.1491,36.978,37.0122,111148.0
2017-07-25 11:25:00,43.27,43.36,43.24,43.29,102548.0,37.0207,37.0977,36.9951,37.0378,102548.0
2017-07-25 11:30:00,43.3,43.32,43.24,43.25,112683.0,37.0464,37.0635,36.9951,37.0036,112683.0
2017-07-25 11:35:00,43.25,43.3,43.2,43.26,98267.0,37.0036,37.0464,36.9608,37.0122,98267.0
2017-07-25 11:40:00,43.26,43.3,43.16,43.18,236243.0,37.0122,37.0464,36.9266,36.9437,236243.0
2017-07-25 11:45:00,43.18,43.19,43.02,43.06,96370.0,36.9437,36.9523,36.8068,36.8411,96370.0
2017-07-25 11:50:00,43.07,43.1,42.94,42.95,165724.0,36.8496,36.8753,36.7384,36.7469,165724.0
2017-07-25 11:55:00,42.96,43.0,42.93,42.97,148872.0,36.7555,36.7897,36.7298,36.7641,148872.0
2017-07-25 12:00:00,42.98,43.05,42.94,42.97,152668.0,36.7726,36.8325,36.7384,36.7641,152668.0
2017-07-25 12:05:00,42.97,42.99,42.93,42.98,117083.0,36.7641,36.7812,36.7298,36.7726,117083.0
2017-07-25 12:10:00,42.98,43.02,42.97,42.99,191393.0,36.7726,36.8068,36.7641,36.7812,191393.0
2017-07-25 12:15:00,42.98,42.98,42.94,42.97,61566.0,36.7726,36.7726,36.7384,36.7641,61566.0
2017-07-25 12:20:00,42.97,42.97,42.82,42.94,192198.0,36.7641,36.7641,36.6357,36.7384,192198.0
2017-07-25 12:25:00,42.94,43.03,42.93,43.0,103205.0,36.7384,36.8154,36.7298,36.7897,103205.0
2017-07-25 12:30:00,43.0,43.08,43.0,43.01,83981.0,36.7897,36.8582,36.7897,36.7983,83981.0
2017-07-25 12:35:00,43.02,43.05,43.0,43.03,247543.0,36.8068,36.8325,36.7897,36.8154,247543.0
2017-07-25 12:40:00,43.02,43.14,43.0,43.14,106172.0,36.8068,36.9095,36.7897,36.9095,106172.0
2017-07-25 12:45:00,43.15,43.26,43.15,43.24,243935.0,36.9181,37.0122,36.9181,36.9951,243935.0
2017-07-25 12:50:00,43.23,43.23,43.16,43.2,157821.0,36.9865,36.9865,36.9266,36.9608,157821.0
2017-07-25 12:55:00,43.21,43.21,43.1,43.13,104905.0,36.9694,36.9694,36.8753,36.901,104905.0
2017-07-25 13:00:00,43.13,43.14,43.1,43.11,59238.0,36.901,36.9095,36.8753,36.8838,59238.0
2017-07-25 13:05:00,43.1,43.14,43.08,43.08,117509.0,36.8753,36.9095,36.8582,36.8582,117509.0
2017-07-25 13:10:00,43.09,43.09,43.01,43.03,58886.0,36.8667,36.8667,36.7983,36.8154,58886.0
2017-07-25 13:15:00,43.03,43.1,43.03,43.03,46833.0,36.8154,36.8753,36.8154,36.8154,46833.0
2017-07-25 13:20:00,43.04,43.07,43.02,43.07,91785.0,36.824,36.8496,36.8068,36.8496,91785.0
2017-07-25 13:25:00,43.06,43.09,43.02,43.08,64801.0,36.8411,36.8667,36.8068,36.8582,64801.0
2017-07-25 13:30:00,43.08,43.1,43.06,43.09,33888.0,36.8582,36.8753,36.8411,36.8667,33888.0
2017-07-25 13:35:00,43.09,43.1,42.97,42.97,100867.0,36.8667,36.8753,36.7641,36.7641,100867.0
2017-07-25 13:40:00,42.97,42.97,42.9,42.93,78727.0,36.7641,36.7641,36.7042,36.7298,78727.0
2017-07-25 13:45:00,42.93,42.94,42.88,42.9,108196.0,36.7298,36.7384,36.6871,36.7042,108196.0
2017-07-25 13:50:00,42.9,42.94,42.79,42.82,150610.0,36.7042,36.7384,36.6101,36.6357,150610.0
2017-07-25 13:55:00,42.82,42.87,42.79,42.82,76492.0,36.6357,36.6785,36.6101,36.6357,76492.0
2017-07-25 14:00:00,42.83,42.83,42.71,42.71,108911.0,36.6443,36.6443,36.5416,36.5416,108911.0
2017-07-25 14:05:00,42.72,42.76,42.69,42.74,126501.0,36.5502,36.5844,36.5245,36.5673,126501.0
2017-07-25 14:10:00,42.75,42.81,42.74,42.81,83827.0,36.5758,36.6272,36.5673,36.6272,83827.0
2017-07-25 14:15:00,42.81,42.91,42.8,42.9,82180.0,36.6272,36.7127,36.6186,36.7042,82180.0
2017-07-25 14:20:00,42.9,42.93,42.85,42.87,83309.0,36.7042,36.7298,36.6614,36.6785,83309.0
2017-07-25 14:25:00,42.87,43.02,42.85,42.98,139917.0,36.6785,36.8068,36.6614,36.7726,139917.0
2017-07-25 14:30:00,42.97,43.03,42.96,43.02,81347.0,36.7641,36.8154,36.7555,36.8068,81347.0
2017-07-25 14:35:00,43.01,43.1,43.01,43.08,170886.0,36.7983,36.8753,36.7983,36.8582,170886.0
2017-07-25 14:40:00,43.08,43.1,43.07,43.09,91307.0,36.8582,36.8753,36.8496,36.8667,91307.0
2017-07-25 14:45:00,43.08,43.15,43.08,43.14,91984.0,36.8582,36.9181,36.8582,36.9095,91984.0
2017-07-25 14:50:00,43.13,43.21,43.13,43.19,88491.0,36.901,36.9694,36.901,36.9523,88491.0
2017-07-25 14:55:00,43.19,43.21,43.16,43.21,123803.0,36.9523,36.9694,36.9266,36.9694,123803.0
2017-07-25 15:00:00,43.22,43.33,43.21,43.33,103860.0,36.978,37.0721,36.9694,37.0721,103860.0
2017-07-25 15:05:00,43.33,43.33,43.16,43.17,130323.0,37.0721,37.0721,36.9266,36.9352,130323.0
2017-07-25 15:10:00,43.17,43.18,43.12,43.16,90219.0,36.9352,36.9437,36.8924,36.9266,90219.0
2017-07-25 15:15:00,43.16,43.17,43.08,43.14,115366.0,36.9266,36.9352,36.8582,36.9095,115366.0
2017-07-25 15:20:00,43.13,43.16,43.08,43.09,158004.0,36.901,36.9266,36.8582,36.8667,158004.0
2017-07-25 15:25:00,43.09,43.1,43.03,43.05,165174.0,36.8667,36.8753,36.8154,36.8325,165174.0
2017-07-25 15:30:00,43.05,43.05,42.94,42.98,242144.0,36.8325,36.8325,36.7384,36.7726,242144.0
2017-07-25 15:35:00,42.97,42.98,42.86,42.89,209663.0,36.7641,36.7726,36.6699,36.6956,209663.0
2017-07-25 15:40:00,42.88,42.89,42.82,42.83,295601.0,36.6871,36.6956,36.6357,36.6443,295601.0
2017-07-25 15:45:00,42.83,42.83,42.73,42.81,318390.0,36.6443,36.6443,36.5587,36.6272,318390.0
2017-07-25 15:50:00,42.81,42.82,42.72,42.72,257610.0,36.6272,36.6357,36.5502,36.5502,257610.0
2017-07-25 15:55:00,42.72,42.77,42.68,42.69,684594.0,36.5502,36.5929,36.5159,36.5245,684594.0
2017-07-26 09:30:00,43.04,43.07,42.88,43.05,305925.0,36.824,36.8496,36.6871,36.8325,305925.0
2017-07-26 09:35:00,43.05,43.08,42.93,42.98,186907.0,36.8325,36.8582,36.7298,36.7726,186907.0
2017-07-26 09:40:00,42.98,42.99,42.81,42.81,144786.0,36.7726,36.7812,36.6272,36.6272,144786.0
2017-07-26 09:45:00,42.81,42.92,42.7,42.88,127680.0,36.6272,36.7213,36.5331,36.6871,127680.0
2017-07-26 09:50:00,42.89,42.91,42.8,42.81,62488.0,36.6956,36.7127,36.6186,36.6272,62488.0
2017-07-26 09:55:00,42.81,42.89,42.73,42.73,60093.0,36.6272,36.6956,36.5587,36.5587,60093.0
2017-07-26 10:00:00,42.74,42.82,42.71,42.74,71642.0,36.5673,36.6357,36.5416,36.5673,71642.0
2017-07-26 10:05:00,42.74,42.75,42.63,42.66,85571.0,36.5673,36.5758,36.4732,36.4988,85571.0
2017-07-26 10:10:00,42.66,42.67,42.56,42.56,101030.0,36.4988,36.5074,36.4133,36.4133,101030.0
2017-07-26 10:15:00,42.56,42.58,42.53,42.56,196143.0,36.4133,36.4304,36.3876,36.4133,196143.0
2017-07-26 10:20:00,42.55,42.56,42.42,42.47,117181.0,36.4047,36.4133,36.2935,36.3363,117181.0
2017-07-26 10:25:00,42.47,42.47,42.32,42.46,138774.0,36.3363,36.3363,36.2079,36.3277,138774.0
2017-07-26 10:30:00,42.46,42.88,42.45,42.86,231349.0,36.3277,36.6871,36.3192,36.6699,231349.0
2017-07-26 10:35:00,42.86,43.16,42.82,43.16,198998.0,36.6699,36.9266,36.6357,36.9266,198998.0
2017-07-26 10:40:00,43.17,43.29,43.11,43.15,160221.0,36.9352,37.0378,36.8838,36.9181,160221.0
2017-07-26 10:45:00,43.14,43.15,43.01,43.02,284070.0,36.9095,36.9181,36.7983,36.8068,284070.0
2017-07-26 10:50:00,43.02,43.04,42.88,43.02,364205.0,36.8068,36.824,36.6871,36.8068,364205.0
2017-07-26 10:55:00,43.03,43.14,42.99,43.13,111884.0,36.8154,36.9095,36.7812,36.901,111884.0
2017-07-26 11:00:00,43.13,43.17,43.06,43.07,105416.0,36.901,36.9352,36.8411,36.8496,105416.0
2017-07-26 11:05:00,43.07,43.22,43.01,43.2,249545.0,36.8496,36.978,36.7983,36.9608,249545.0
2017-07-26 11:10:00,43.2,43.23,43.11,43.2,55176.0,36.9608,36.9865,36.8838,36.9608,55176.0
2017-07-26 11:15:00,43.19,43.21,43.11,43.16,30889.0,36.9523,36.9694,36.8838,36.9266,30889.0
2017-07-26 11:20:00,43.16,43.3,43.15,43.26,84646.0,36.9266,37.0464,36.9181,37.0122,84646.0
2017-07-26 11:25:00,43.27,43.42,43.26,43.4,146186.0,37.0207,37.1491,37.0122,37.132,146186.0
2017-07-26 11:30:00,43.41,43.44,43.3,43.31,63669.0,37.1405,37.1662,37.0464,37.055,63669.0
2017-07-26 11:35:00,43.31,43.44,43.3,43.43,68259.0,37.055,37.1662,37.0464,37.1576,68259.0
2017-07-26 11:40:00,43.43,43.49,43.36,43.36,57141.0,37.1576,37.209,37.0977,37.0977,57141.0
2017-07-26 11:45:00,43.36,43.44,43.35,43.44,47119.0,37.0977,37.1662,37.0892,37.1662,47119.0
2017-07-26 11:50:00,43.44,43.53,43.39,43.5,128428.0,37.1662,37.2432,37.1234,37.2175,128428.0
2017-07-26 11:55:00,43.51,43.56,43.5,43.55,92832.0,37.2261,37.2689,37.2175,37.2603,92832.0
2017-07-26 12:00:00,43.55,43.55,43.47,43.5,76267.0,37.2603,37.2603,37.1918,37.2175,76267.0
2017-07-26 12:05:00,43.51,43.56,43.45,43.56,114145.0,37.2261,37.2689,37.1747,37.2689,114145.0
2017-07-26 12:10:00,43.55,43.55,43.49,43.54,73158.0,37.2603,37.2603,37.209,37.2517,73158.0
2017-07-26 12:15:00,43.54,43.56,43.46,43.49,63914.0,37.2517,37.2689,37.1833,37.209,63914.0
2017-07-26 12:20:00,43.49,43.57,43.49,43.55,266729.0,37.209,37.2774,37.209,37.2603,266729.0
2017-07-26 12:25:00,43.54,43.67,43.54,43.61,87216.0,37.2517,37.363,37.2517,37.3116,87216.0
2017-07-26 12:30:00,43.62,43.68,43.59,43.67,55054.0,37.3202,37.3715,37.2945,37.363,55054.0
2017-07-26 12:35:00,43.67,43.69,43.59,43.65,96147.0,37.363,37.3801,37.2945,37.3459,96147.0
2017-07-26 12:40:00,43.65,43.77,43.64,43.76,189697.0,37.3459,37.4485,37.3373,37.44,189697.0
2017-07-26 12:45:00,43.75,43.75,43.59,43.65,129617.0,37.4314,37.4314,37.2945,37.3459,129617.0
2017-07-26 12:50:00,43.64,43.65,43.51,43.56,84068.0,37.3373,37.3459,37.2261,37.2689,84068.0
2017-07-26 12:55:00,43.56,43.61,43.52,43.57,74213.0,37.2689,37.3116,37.2346,37.2774,74213.0
2017-07-26 13:00:00,43.57,43.6,43.54,43.56,61171.0,37.2774,37.3031,37.2517,37.2689,61171.0
2017-07-26 13:05:00,43.56,43.56,43.47,43.53,97354.0,37.2689,37.2689,37.1918,37.2432,97354.0
2017-07-26 13:10:00,43.52,43.54,43.49,43.5,44070.0,37.2346,37.2517,37.209,37.2175,44070.0
2017-07-26 13:15:00,43.5,43.55,43.5,43.5,46117.0,37.2175,37.2603,37.2175,37.2175,46117.0
2017-07-26 13:20:00,43.51,43.53,43.47,43.51,60855.0,37.2261,37.2432,37.1918,37.2261,60855.0
2017-07-26 13:25:00,43.5,43.51,43.41,43.43,39845.0,37.2175,37.2261,37.1405,37.1576,39845.0
2017-07-26 13:30:00,43.43,43.46,43.35,43.36,64901.0,37.1576,37.1833,37.0892,37.0977,64901.0
2017-07-26 13:35:00,43.35,43.37,43.29,43.31,61353.0,37.0892,37.1063,37.0378,37.055,61353.0
2017-07-26 13:40:00,43.3,43.43,43.29,43.33,149101.0,37.0464,37.1576,37.0378,37.0721,149101.0
2017-07-26 13:45:00,43.33,43.35,43.29,43.3,61708.0,37.0721,37.0892,37.0378,37.0464,61708.0
2017-07-26 13:50:00,43.29,43.31,43.26,43.27,73966.0,37.0378,37.055,37.0122,37.0207,73966.0
2017-07-26 13:55:00,43.27,43.34,43.26,43.29,53301.0,37.0207,37.0806,37.0122,37.0378,53301.0
2017-07-26 14:00:00,43.3,43.31,43.26,43.26,55895.0,37.0464,37.055,37.0122,37.0122,55895.0
2017-07-26 14:05:00,43.26,43.42,43.26,43.39,41459.0,37.0122,37.1491,37.0122,37.1234,41459.0
2017-07-26 14:10:00,43.4,43.47,43.34,43.43,39082.0,37.132,37.1918,37.0806,37.1576,39082.0
2017-07-26 14:15:00,43.43,43.49,43.41,43.46,41566.0,37.1576,37.209,37.1405,37.1833,41566.0
2017-07-26 14:20:00,43.46,43.47,43.4,43.47,43077.0,37.1833,37.1918,37.132,37.1918,43077.0
2017-07-26 14:25:00,43.47,43.58,43.46,43.57,105478.0,37.1918,37.286,37.1833,37.2774,105478.0
2017-07-26 14:30:00,43.58,43.67,43.56,43.66,120897.0,37.286,37.363,37.2689,37.3544,120897.0
2017-07-26 14:35:00,43.66,43.68,43.64,43.67,149335.0,37.3544,37.3715,37.3373,37.363,149335.0
2017-07-26 14:40:00,43.68,43.68,43.51,43.52,52307.0,37.3715,37.3715,37.2261,37.2346,52307.0
2017-07-26 14:45:00,43.52,43.52,43.43,43.44,69144.0,37.2346,37.2346,37.1576,37.1662,69144.0
2017-07-26 14:50:00,43.45,43.53,43.41,43.43,40314.0,37.1747,37.2432,37.1405,37.1576,40314.0
2017-07-26 14:55:00,43.43,43.45,43.39,43.39,36519.0,37.1576,37.1747,37.1234,37.1234,36519.0
2017-07-26 15:00:00,43.4,43.5,43.33,43.48,79318.0,37.132,37.2175,37.0721,37.2004,79318.0
2017-07-26 15:05:00,43.48,43.54,43.47,43.52,94523.0,37.2004,37.2517,37.1918,37.2346,94523.0
2017-07-26 15:10:00,43.52,43.56,43.48,43.55,95142.0,37.2346,37.2689,37.2004,37.2603,95142.0
2017-07-26 15:15:00,43.55,43.56,43.49,43.52,118344.0,37.2603,37.2689,37.209,37.2346,118344.0
2017-07-26 15:20:00,43.52,43.53,43.4,43.44,217000.0,37.2346,37.2432,37.132,37.1662,217000.0
2017-07-26 15:25:00,43.43,43.44,43.36,43.37,134165.0,37.1576,37.1662,37.0977,37.1063,134165.0
2017-07-26 15:30:00,43.37,43.4,43.34,43.37,140226.0,37.1063,37.132,37.0806,37.1063,140226.0
2017-07-26 15:35:00,43.37,43.45,43.35,43.45,216619.0,37.1063,37.1747,37.0892,37.1747,216619.0
2017-07-26 15:40:00,43.45,43.51,43.41,43.5,166645.0,37.1747,37.2261,37.1405,37.2175,166645.0
2017-07-26 15:45:00,43.49,43.49,43.33,43.33,256288.0,37.209,37.209,37.0721,37.0721,256288.0
2017-07-26 15:50:00,43.33,43.37,43.29,43.34,258791.0,37.0721,37.1063,37.0378,37.0806,258791.0
2017-07-26 15:55:00,43.34,43.37,43.27,43.33,568167.0,37.0806,37.1063,37.0207,37.0721,568167.0
2017-07-27 09:30:00,43.5,43.52,43.11,43.24,165958.0,37.2175,37.2346,36.8838,36.9951,165958.0
2017-07-27 09:35:00,43.24,43.25,42.88,42.92,163785.0,36.9951,37.0036,36.6871,36.7213,163785.0
2017-07-27 09:40:00,42.92,43.06,42.88,42.94,365309.0,36.7213,36.8411,36.6871,36.7384,365309.0
2017-07-27 09:45:00,42.94,43.16,42.83,43.05,218704.0,36.7384,36.9266,36.6443,36.8325,218704.0
2017-07-27 09:50:00,43.05,43.07,42.91,42.94,224303.0,36.8325,36.8496,36.7127,36.7384,224303.0
2017-07-27 09:55:00,42.94,42.96,42.7,42.85,164775.0,36.7384,36.7555,36.5331,36.6614,164775.0
2017-07-27 10:00:00,42.86,42.95,42.81,42.86,99728.0,36.6699,36.7469,36.6272,36.6699,99728.0
2017-07-27 10:05:00,42.88,42.9,42.75,42.85,129060.0,36.6871,36.7042,36.5758,36.6614,129060.0
2017-07-27 10:10:00,42.85,42.91,42.8,42.85,130763.0,36.6614,36.7127,36.6186,36.6614,130763.0
2017-07-27 10:15:00,42.85,42.85,42.76,42.84,63944.0,36.6614,36.6614,36.5844,36.6528,63944.0
2017-07-27 10:20:00,42.85,42.97,42.85,42.95,70795.0,36.6614,36.7641,36.6614,36.7469,70795.0
2017-07-27 10:25:00,42.95,42.98,42.9,42.93,52934.0,36.7469,36.7726,36.7042,36.7298,52934.0
2017-07-27 10:30:00,42.93,43.08,42.92,42.92,54446.0,36.7298,36.8582,36.7213,36.7213,54446.0
2017-07-27 10:35:00,42.92,43.01,42.89,42.91,52458.0,36.7213,36.7983,36.6956,36.7127,52458.0
2017-07-27 10:40:00,42.9,42.91,42.79,42.84,81078.0,36.7042,36.7127,36.6101,36.6528,81078.0
2017-07-27 10:45:00,42.84,42.85,42.75,42.77,52866.0,36.6528,36.6614,36.5758,36.5929,52866.0
2017-07-27 10:50:00,42.77,42.79,42.7,42.79,78716.0,36.5929,36.6101,36.5331,36.6101,78716.0
2017-07-27 10:55:00,42.78,42.84,42.75,42.82,95588.0,36.6015,36.6528,36.5758,36.6357,95588.0
2017-07-27 11:00:00,42.81,42.91,42.81,42.83,65751.0,36.6272,36.7127,36.6272,36.6443,65751.0
2017-07-27 11:05:00,42.83,42.96,42.82,42.92,86938.0,36.6443,36.7555,36.6357,36.7213,86938.0
2017-07-27 11:10:00,42.91,43.03,42.9,42.91,152629.0,36.7127,36.8154,36.7042,36.7127,152629.0
2017-07-27 11:15:00,42.91,42.94,42.73,42.74,78088.0,36.7127,36.7384,36.5587,36.5673,78088.0
2017-07-27 11:20:00,42.74,42.79,42.65,42.79,127682.0,36.5673,36.6101,36.4903,36.6101,127682.0
2017-07-27 11:25:00,42.79,42.81,42.67,42.69,75862.0,36.6101,36.6272,36.5074,36.5245,75862.0
2017-07-27 11:30:00,42.69,42.71,42.66,42.69,84787.0,36.5245,36.5416,36.4988,36.5245,84787.0
2017-07-27 11:35:00,42.69,42.73,42.59,42.65,108935.0,36.5245,36.5587,36.4389,36.4903,108935.0
2017-07-27 11:40:00,42.64,42.67,42.6,42.67,48221.0,36.4817,36.5074,36.4475,36.5074,48221.0
2017-07-27 11:45:00,42.66,42.72,42.54,42.57,78012.0,36.4988,36.5502,36.3962,36.4218,78012.0
2017-07-27 11:50:00,42.56,42.64,42.56,42.62,41508.0,36.4133,36.4817,36.4133,36.4646,41508.0
2017-07-27 11:55:00,42.62,42.68,42.6,42.64,44439.0,36.4646,36.5159,36.4475,36.4817,44439.0
2017-07-27 12:00:00,42.64,42.77,42.64,42.74,73439.0,36.4817,36.5929,36.4817,36.5673,73439.0
2017-07-27 12:05:00,42.74,42.83,42.72,42.8,85539.0,36.5673,36.6443,36.5502,36.6186,85539.0
2017-07-27 12:10:00,42.8,42.84,42.77,42.81,73758.0,36.6186,36.6528,36.5929,36.6272,73758.0
2017-07-27 12:15:00,42.8,42.85,42.79,42.8,63102.0,36.6186,36.6614,36.6101,36.6186,63102.0
2017-07-27 12:20:00,42.81,42.89,42.81,42.88,73221.0,36.6272,36.6956,36.6272,36.6871,73221.0
2017-07-27 12:25:00,42.88,42.98,42.85,42.94,122647.0,36.6871,36.7726,36.6614,36.7384,122647.0
2017-07-27 12:30:00,42.94,42.99,42.91,42.95,74372.0,36.7384,36.7812,36.7127,36.7469,74372.0
2017-07-27 12:35:00,42.96,42.98,42.86,42.87,46736.0,36.7555,36.7726,36.6699,36.6785,46736.0
2017-07-27 12:40:00,42.88,42.92,42.84,42.87,66067.0,36.6871,36.7213,36.6528,36.6785,66067.0
2017-07-27 12:45:00,42.87,42.87,42.76,42.8,59350.0,36.6785,36.6785,36.5844,36.6186,59350.0
2017-07-27 12:50:00,42.8,42.8,42.73,42.76,55372.0,36.6186,36.6186,36.5587,36.5844,55372.0
2017-07-27 12:55:00,42.75,42.79,42.68,42.71,127164.0,36.5758,36.6101,36.5159,36.5416,127164.0
2017-07-27 13:00:00,42.71,42.81,42.68,42.78,164985.0,36.5416,36.6272,36.5159,36.6015,164985.0
2017-07-27 13:05:00,42.78,42.97,42.77,42.95,218032.0,36.6015,36.7641,36.5929,36.7469,218032.0
2017-07-27 13:10:00,42.95,43.06,42.9,43.02,133947.0,36.7469,36.8411,36.7042,36.8068,133947.0
2017-07-27 13:15:00,43.02,43.05,42.94,42.95,131585.0,36.8068,36.8325,36.7384,36.7469,131585.0
2017-07-27 13:20:00,42.96,43.03,42.95,42.96,163865.0,36.7555,36.8154,36.7469,36.7555,163865.0
2017-07-27 13:25:00,42.97,42.98,42.81,42.87,128413.0,36.7641,36.7726,36.6272,36.6785,128413.0
2017-07-27 13:30:00,42.87,42.9,42.8,42.82,72602.0,36.6785,36.7042,36.6186,36.6357,72602.0
2017-07-27 13:35:00,42.81,42.83,42.72,42.73,78909.0,36.6272,36.6443,36.5502,36.5587,78909.0
2017-07-27 13:40:00,42.73,42.81,42.67,42.78,85915.0,36.5587,36.6272,36.5074,36.6015,85915.0
2017-07-27 13:45:00,42.77,42.91,42.76,42.89,234787.0,36.5929,36.7127,36.5844,36.6956,234787.0
2017-07-27 13:50:00,42.89,43.02,42.89,42.98,80642.0,36.6956,36.8068,36.6956,36.7726,80642.0
2017-07-27 13:55:00,42.97,43.04,42.93,42.96,68547.0,36.7641,36.824,36.7298,36.7555,68547.0
2017-07-27 14:00:00,42.95,43.03,42.94,42.98,59183.0,36.7469,36.8154,36.7384,36.7726,59183.0
2017-07-27 14:05:00,42.98,44.39,42.97,43.14,119732.0,36.7726,37.979,36.7641,36.9095,119732.0
2017-07-27 14:10:00,43.13,43.17,43.1,43.11,40803.0,36.901,36.9352,36.8753,36.8838,40803.0
2017-07-27 14:15:00,43.1,43.15,43.05,43.14,53983.0,36.8753,36.9181,36.8325,36.9095,53983.0
2017-07-27 14:20:00,43.14,43.18,43.05,43.07,80645.0,36.9095,36.9437,36.8325,36.8496,80645.0
2017-07-27 14:25:00,43.07,43.12,43.02,43.12,52604.0,36.8496,36.8924,36.8068,36.8924,52604.0
2017-07-27 14:30:00,43.11,43.14,43.02,43.02,50510.0,36.8838,36.9095,36.8068,36.8068,50510.0
2017-07-27 14:35:00,43.03,43.1,43.03,43.06,71353.0,36.8154,36.8753,36.8154,36.8411,71353.0
2017-07-27 14:40:00,43.05,43.06,42.96,42.96,167794.0,36.8325,36.8411,36.7555,36.7555,167794.0
2017-07-27 14:45:00,42.96,42.96,42.89,42.9,73024.0,36.7555,36.7555,36.6956,36.7042,73024.0
2017-07-27 14:50:00,42.9,42.93,42.86,42.93,62792.0,36.7042,36.7298,36.6699,36.7298,62792.0
2017-07-27 14:55:00,42.93,43.01,42.9,43.0,85169.0,36.7298,36.7983,36.7042,36.7897,85169.0
2017-07-27 15:00:00,43.0,43.03,42.97,42.98,74225.0,36.7897,36.8154,36.7641,36.7726,74225.0
2017-07-27 15:05:00,42.98,42.98,42.9,42.96,86339.0,36.7726,36.7726,36.7042,36.7555,86339.0
2017-07-27 15:10:00,42.97,43.03,42.95,43.02,68325.0,36.7641,36.8154,36.7469,36.8068,68325.0
2017-07-27 15:15:00,43.02,43.03,42.97,42.97,76859.0,36.8068,36.8154,36.7641,36.7641,76859.0
2017-07-27 15:20:00,42.98,43.13,42.97,43.08,95599.0,36.7726,36.901,36.7641,36.8582,95599.0
2017-07-27 15:25:00,43.08,43.15,43.07,43.13,72689.0,36.8582,36.9181,36.8496,36.901,72689.0
2017-07-27 15:30:00,43.13,43.13,43.0,43.03,159097.0,36.901,36.901,36.7897,36.8154,159097.0
2017-07-27 15:35:00,43.04,43.06,42.96,43.0,571288.0,36.824,36.8411,36.7555,36.7897,571288.0
2017-07-27 15:40:00,42.99,43.0,42.91,42.98,261443.0,36.7812,36.7897,36.7127,36.7726,261443.0
2017-07-27 15:45:00,42.98,43.02,42.94,42.99,348591.0,36.7726,36.8068,36.7384,36.7812,348591.0
2017-07-27 15:50:00,42.99,43.03,42.94,42.94,250713.0,36.7812,36.8154,36.7384,36.7384,250713.0
2017-07-27 15:55:00,42.95,43.09,42.92,43.08,503876.0,36.7469,36.8667,36.7213,36.8582,503876.0
2017-07-28 09:30:00,42.79,42.92,42.74,42.88,207217.0,36.6101,36.7213,36.5673,36.6871,207217.0
2017-07-28 09:35:00,42.88,43.33,42.88,43.31,155913.0,36.6871,37.0721,36.6871,37.055,155913.0
2017-07-28 09:40:00,43.31,43.31,43.1,43.25,112622.0,37.055,37.055,36.8753,37.0036,112622.0
2017-07-28 09:45:00,43.27,43.42,43.23,43.37,114142.0,37.0207,37.1491,36.9865,37.1063,114142.0
2017-07-28 09:50:00,43.37,43.4,43.17,43.29,88635.0,37.1063,37.132,36.9352,37.0378,88635.0
2017-07-28 09:55:00,43.29,43.42,43.27,43.38,107219.0,37.0378,37.1491,37.0207,37.1148,107219.0
2017-07-28 10:00:00,43.37,43.44,43.3,43.43,91843.0,37.1063,37.1662,37.0464,37.1576,91843.0
2017-07-28 10:05:00,43.44,43.64,43.43,43.59,124618.0,37.1662,37.3373,37.1576,37.2945,124618.0
2017-07-28 10:10:00,43.59,43.73,43.56,43.71,88448.0,37.2945,37.4143,37.2689,37.3972,88448.0
2017-07-28 10:15:00,43.71,43.8,43.69,43.73,92593.0,37.3972,37.4742,37.3801,37.4143,92593.0
2017-07-28 10:20:00,43.73,43.94,43.71,43.9,112061.0,37.4143,37.594,37.3972,37.5597,112061.0
2017-07-28 10:25:00,43.89,44.0,43.77,43.79,132311.0,37.5512,37.6453,37.4485,37.4656,132311.0
2017-07-28 10:30:00,43.79,43.85,43.69,43.72,140892.0,37.4656,37.517,37.3801,37.4057,140892.0
2017-07-28 10:35:00,43.72,43.75,43.49,43.5,89751.0,37.4057,37.4314,37.209,37.2175,89751.0
2017-07-28 10:40:00,43.5,43.67,43.5,43.64,81106.0,37.2175,37.363,37.2175,37.3373,81106.0
2017-07-28 10:45:00,43.64,43.64,43.47,43.48,86789.0,37.3373,37.3373,37.1918,37.2004,86789.0
2017-07-28 10:50:00,43.48,43.55,43.38,43.53,94522.0,37.2004,37.2603,37.1148,37.2432,94522.0
2017-07-28 10:55:00,43.54,43.63,43.48,43.62,70255.0,37.2517,37.3287,37.2004,37.3202,70255.0
2017-07-28 11:00:00,43.61,43.64,43.48,43.48,100031.0,37.3116,37.3373,37.2004,37.2004,100031.0
2017-07-28 11:05:00,43.48,43.6,43.4,43.43,126698.0,37.2004,37.3031,37.132,37.1576,126698.0
2017-07-28 11:10:00,43.44,43.44,43.3,43.32,73183.0,37.1662,37.1662,37.0464,37.0635,73183.0
2017-07-28 11:15:00,43.33,43.5,43.32,43.43,65791.0,37.0721,37.2175,37.0635,37.1576,65791.0
2017-07-28 11:20:00,43.44,43.47,43.35,43.4,105230.0,37.1662,37.1918,37.0892,37.132,105230.0
2017-07-28 11:25:00,43.4,43.47,43.36,43.36,68179.0,37.132,37.1918,37.0977,37.0977,68179.0
2017-07-28 11:30:00,43.36,43.38,43.28,43.32,86093.0,37.0977,37.1148,37.0293,37.0635,86093.0
2017-07-28 11:35:00,43.32,43.35,43.22,43.27,66767.0,37.0635,37.0892,36.978,37.0207,66767.0
2017-07-28 11:40:00,43.28,43.28,43.17,43.23,82321.0,37.0293,37.0293,36.9352,36.9865,82321.0
2017-07-28 11:45:00,43.24,43.27,43.15,43.18,63326.0,36.9951,37.0207,36.9181,36.9437,63326.0
2017-07-28 11:50:00,43.18,43.21,43.11,43.18,119190.0,36.9437,36.9694,36.8838,36.9437,119190.0
2017-07-28 11:55:00,43.18,43.21,43.1,43.17,99326.0,36.9437,36.9694,36.8753,36.9352,99326.0
2017-07-28 12:00:00,43.16,43.19,43.08,43.12,72446.0,36.9266,36.9523,36.8582,36.8924,72446.0
2017-07-28 12:05:00,43.11,43.13,42.99,43.0,147034.0,36.8838,36.901,36.7812,36.7897,147034.0
2017-07-28 12:10:00,42.99,43.03,42.96,43.0,88870.0,36.7812,36.8154,36.7555,36.7897,88870.0
2017-07-28 12:15:00,42.99,43.01,42.96,43.0,136136.0,36.7812,36.7983,36.7555,36.7897,136136.0
2017-07-28 12:20:00,43.0,43.01,42.94,42.95,67927.0,36.7897,36.7983,36.7384,36.7469,67927.0
2017-07-28 12:25:00,42.95,42.95,42.86,42.89,85896.0,36.7469,36.7469,36.6699,36.6956,85896.0
2017-07-28 12:30:00,42.89,42.91,42.84,42.86,53646.0,36.6956,36.7127,36.6528,36.6699,53646.0
2017-07-28 12:35:00,42.86,42.91,42.86,42.87,59602.0,36.6699,36.7127,36.6699,36.6785,59602.0
2017-07-28 12:40:00,42.87,42.9,42.84,42.86,457042.0,36.6785,36.7042,36.6528,36.6699,457042.0
2017-07-28 12:45:00,42.86,42.9,42.85,42.86,47613.0,36.6699,36.7042,36.6614,36.6699,47613.0
2017-07-28 12:50:00,42.86,42.88,42.8,42.82,93042.0,36.6699,36.6871,36.6186,36.6357,93042.0
2017-07-28 12:55:00,42.82,42.83,42.7,42.74,226496.0,36.6357,36.6443,36.5331,36.5673,226496.0
2017-07-28 13:00:00,42.75,42.85,42.73,42.85,94897.0,36.5758,36.6614,36.5587,36.6614,94897.0
2017-07-28 13:05:00,42.84,42.86,42.81,42.82,218255.0,36.6528,36.6699,36.6272,36.6357,218255.0
2017-07-28 13:10:00,42.82,42.82,42.74,42.8,69862.0,36.6357,36.6357,36.5673,36.6186,69862.0
2017-07-28 13:15:00,42.8,42.91,42.8,42.87,68443.0,36.6186,36.7127,36.6186,36.6785,68443.0
2017-07-28 13:20:00,42.87,42.93,42.85,42.92,52123.0,36.6785,36.7298,36.6614,36.7213,52123.0
2017-07-28 13:25:00,42.92,42.95,42.88,42.9,49144.0,36.7213,36.7469,36.6871,36.7042,49144.0
2017-07-28 13:30:00,42.9,42.96,42.89,42.96,53261.0,36.7042,36.7555,36.6956,36.7555,53261.0
2017-07-28 13:35:00,42.97,42.97,42.91,42.97,51598.0,36.7641,36.7641,36.7127,36.7641,51598.0
2017-07-28 13:40:00,42.97,43.02,42.96,42.98,43304.0,36.7641,36.8068,36.7555,36.7726,43304.0
2017-07-28 13:45:00,42.97,42.98,42.91,42.92,33419.0,36.7641,36.7726,36.7127,36.7213,33419.0
2017-07-28 13:50:00,42.92,42.92,42.83,42.86,64109.0,36.7213,36.7213,36.6443,36.6699,64109.0
2017-07-28 13:55:00,42.85,42.89,42.82,42.83,202086.0,36.6614,36.6956,36.6357,36.6443,202086.0
2017-07-28 14:00:00,42.82,42.87,42.78,42.82,65504.0,36.6357,36.6785,36.6015,36.6357,65504.0
2017-07-28 14:05:00,42.82,42.88,42.81,42.86,91590.0,36.6357,36.6871,36.6272,36.6699,91590.0
2017-07-28 14:10:00,42.86,42.89,42.85,42.87,45983.0,36.6699,36.6956,36.6614,36.6785,45983.0
2017-07-28 14:15:00,42.88,42.9,42.83,42.88,50297.0,36.6871,36.7042,36.6443,36.6871,50297.0
2017-07-28 14:20:00,42.89,42.93,42.84,42.93,78465.0,36.6956,36.7298,36.6528,36.7298,78465.0
2017-07-28 14:25:00,42.92,43.05,42.91,43.02,186301.0,36.7213,36.8325,36.7127,36.8068,186301.0
2017-07-28 14:30:00,43.02,43.03,42.97,42.99,65804.0,36.8068,36.8154,36.7641,36.7812,65804.0
2017-07-28 14:35:00,42.98,42.99,42.94,42.97,37431.0,36.7726,36.7812,36.7384,36.7641,37431.0
2017-07-28 14:40:00,42.97,42.98,42.91,42.96,34278.0,36.7641,36.7726,36.7127,36.7555,34278.0
2017-07-28 14:45:00,42.97,43.04,42.95,43.03,76842.0,36.7641,36.824,36.7469,36.8154,76842.0
2017-07-28 14:50:00,43.02,43.07,42.98,43.02,91674.0,36.8068,36.8496,36.7726,36.8068,91674.0
2017-07-28 14:55:00,43.03,43.07,43.03,43.05,52723.0,36.8154,36.8496,36.8154,36.8325,52723.0
2017-07-28 15:00:00,43.05,43.05,43.0,43.0,30076.0,36.8325,36.8325,36.7897,36.7897,30076.0
2017-07-28 15:05:00,43.01,43.01,42.94,42.95,63977.0,36.7983,36.7983,36.7384,36.7469,63977.0
2017-07-28 15:10:00,42.95,43.0,42.94,42.97,67772.0,36.7469,36.7897,36.7384,36.7641,67772.0
2017-07-28 15:15:00,42.97,43.01,42.96,42.99,63210.0,36.7641,36.7983,36.7555,36.7812,63210.0
2017-07-28 15:20:00,42.98,42.98,42.9,42.91,81537.0,36.7726,36.7726,36.7042,36.7127,81537.0
2017-07-28 15:25:00,42.9,42.91,42.86,42.88,61376.0,36.7042,36.7127,36.6699,36.6871,61376.0
2017-07-28 15:30:00,42.89,42.92,42.86,42.87,64615.0,36.6956,36.7213,36.6699,36.6785,64615.0
2017-07-28 15:35:00,42.88,42.93,42.87,42.9,83440.0,36.6871,36.7298,36.6785,36.7042,83440.0
2017-07-28 15:40:00,42.91,42.96,42.88,42.95,107803.0,36.7127,36.7555,36.6871,36.7469,107803.0
2017-07-28 15:45:00,42.95,42.99,42.91,42.96,194847.0,36.7469,36.7812,36.7127,36.7555,194847.0
2017-07-28 15:50:00,42.97,42.98,42.89,42.93,191134.0,36.7641,36.7726,36.6956,36.7298,191134.0
2017-07-28 15:55:00,42.94,42.97,42.91,42.93,440604.0,36.7384,36.7641,36.7127,36.7298,440604.0
2017-07-31 09:30:00,42.82,42.9,42.72,42.73,147126.0,36.6357,36.7042,36.5502,36.5587,147126.0
2017-07-31 09:35:00,42.71,42.75,42.55,42.61,116517.0,36.5416,36.5758,36.4047,36.4561,116517.0
2017-07-31 09:40:00,42.61,42.61,42.51,42.57,124044.0,36.4561,36.4561,36.3705,36.4218,124044.0
2017-07-31 09:45:00,42.58,42.67,42.46,42.49,153247.0,36.4304,36.5074,36.3277,36.3534,153247.0
2017-07-31 09:50:00,42.5,42.59,42.38,42.5,129590.0,36.3619,36.4389,36.2593,36.3619,129590.0
2017-07-31 09:55:00,42.51,42.55,42.41,42.53,83299.0,36.3705,36.4047,36.2849,36.3876,83299.0
2017-07-31 10:00:00,42.52,42.57,42.42,42.42,86574.0,36.3791,36.4218,36.2935,36.2935,86574.0
2017-07-31 10:05:00,42.43,42.56,42.4,42.54,81947.0,36.3021,36.4133,36.2764,36.3962,81947.0
2017-07-31 10:10:00,42.54,42.59,42.44,42.45,80694.0,36.3962,36.4389,36.3106,36.3192,80694.0
2017-07-31 10:15:00,42.46,42.51,42.41,42.45,66081.0,36.3277,36.3705,36.2849,36.3192,66081.0
2017-07-31 10:20:00,42.45,42.45,42.36,42.37,107730.0,36.3192,36.3192,36.2422,36.2507,107730.0
2017-07-31 10:25:00,42.37,42.4,42.28,42.38,73012.0,36.2507,36.2764,36.1737,36.2593,73012.0
2017-07-31 10:30:00,42.39,42.42,42.25,42.27,76167.0,36.2678,36.2935,36.148,36.1652,76167.0
2017-07-31 10:35:00,42.26,42.37,42.21,42.36,95661.0,36.1566,36.2507,36.1138,36.2422,95661.0
2017-07-31 10:40:00,42.35,42.38,42.29,42.31,50161.0,36.2336,36.2593,36.1823,36.1994,50161.0
2017-07-31 10:45:00,42.31,42.31,42.2,42.22,59996.0,36.1994,36.1994,36.1053,36.1224,59996.0
2017-07-31 10:50:00,42.23,42.25,42.19,42.22,69949.0,36.1309,36.148,36.0967,36.1224,69949.0
2017-07-31 10:55:00,42.21,42.22,42.16,42.21,82062.0,36.1138,36.1224,36.071,36.1138,82062.0
2017-07-31 11:00:00,42.21,42.24,42.16,42.24,66395.0,36.1138,36.1395,36.071,36.1395,66395.0
2017-07-31 11:05:00,42.23,42.28,42.22,42.27,58364.0,36.1309,36.1737,36.1224,36.1652,58364.0
2017-07-31 11:10:00,42.26,42.29,42.23,42.26,64967.0,36.1566,36.1823,36.1309,36.1566,64967.0
2017-07-31 11:15:00,42.27,42.28,42.22,42.23,137268.0,36.1652,36.1737,36.1224,36.1309,137268.0
2017-07-31 11:20:00,42.23,42.28,42.21,42.26,81017.0,36.1309,36.1737,36.1138,36.1566,81017.0
2017-07-31 11:25:00,42.26,42.28,42.2,42.28,85499.0,36.1566,36.1737,36.1053,36.1737,85499.0
2017-07-31 11:30:00,42.28,42.33,42.26,42.32,81228.0,36.1737,36.2165,36.1566,36.2079,81228.0
2017-07-31 11:35:00,42.33,42.37,42.32,42.36,70453.0,36.2165,36.2507,36.2079,36.2422,70453.0
2017-07-31 11:40:00,42.36,42.36,42.27,42.29,37305.0,36.2422,36.2422,36.1652,36.1823,37305.0
2017-07-31 11:45:00,42.3,42.32,42.27,42.31,46232.0,36.1908,36.2079,36.1652,36.1994,46232.0
2017-07-31 11:50:00,42.31,42.33,42.25,42.33,64228.0,36.1994,36.2165,36.148,36.2165,64228.0
2017-07-31 11:55:00,42.32,42.39,42.32,42.39,45067.0,36.2079,36.2678,36.2079,36.2678,45067.0
2017-07-31 12:00:00,42.39,42.39,42.29,42.31,56198.0,36.2678,36.2678,36.1823,36.1994,56198.0
2017-07-31 12:05:00,42.31,42.35,42.31,42.34,51901.0,36.1994,36.2336,36.1994,36.225,51901.0
2017-07-31 12:10:00,42.34,42.34,42.27,42.27,53518.0,36.225,36.225,36.1652,36.1652,53518.0
2017-07-31 12:15:00,42.28,42.3,42.24,42.26,48971.0,36.1737,36.1908,36.1395,36.1566,48971.0
2017-07-31 12:20:00,42.25,42.25,42.19,42.22,34960.0,36.148,36.148,36.0967,36.1224,34960.0
2017-07-31 12:25:00,42.22,42.27,42.21,42.24,34506.0,36.1224,36.1652,36.1138,36.1395,34506.0
2017-07-31 12:30:00,42.24,42.31,42.23,42.28,35117.0,36.1395,36.1994,36.1309,36.1737,35117.0
2017-07-31 12:35:00,42.29,42.32,42.28,42.3,29368.0,36.1823,36.2079,36.1737,36.1908,29368.0
2017-07-31 12:40:00,42.3,42.33,42.3,42.32,28834.0,36.1908,36.2165,36.1908,36.2079,28834.0
2017-07-31 12:45:00,42.32,42.33,42.25,42.32,41038.0,36.2079,36.2165,36.148,36.2079,41038.0
2017-07-31 12:50:00,42.32,42.42,42.31,42.4,96798.0,36.2079,36.2935,36.1994,36.2764,96798.0
2017-07-31 12:55:00,42.39,42.44,42.37,42.4,34878.0,36.2678,36.3106,36.2507,36.2764,34878.0
2017-07-31 13:00:00,42.41,42.43,42.35,42.36,26897.0,36.2849,36.3021,36.2336,36.2422,26897.0
2017-07-31 13:05:00,42.35,42.36,42.32,42.33,27501.0,36.2336,36.2422,36.2079,36.2165,27501.0
2017-07-31 13:10:00,42.33,42.34,42.31,42.31,34078.0,36.2165,36.225,36.1994,36.1994,34078.0
2017-07-31 13:15:00,42.31,42.37,42.3,42.36,29056.0,36.1994,36.2507,36.1908,36.2422,29056.0
2017-07-31 13:20:00,42.36,42.39,42.32,42.39,31743.0,36.2422,36.2678,36.2079,36.2678,31743.0
2017-07-31 13:25:00,42.39,42.41,42.34,42.34,32427.0,36.2678,36.2849,36.225,36.225,32427.0
2017-07-31 13:30:00,42.34,42.36,42.33,42.34,31858.0,36.225,36.2422,36.2165,36.225,31858.0
2017-07-31 13:35:00,42.34,42.37,42.33,42.35,47238.0,36.225,36.2507,36.2165,36.2336,47238.0
2017-07-31 13:40:00,42.34,42.42,42.33,42.41,46493.0,36.225,36.2935,36.2165,36.2849,46493.0
2017-07-31 13:45:00,42.4,42.43,42.39,42.41,70056.0,36.2764,36.3021,36.2678,36.2849,70056.0
2017-07-31 13:50:00,42.42,42.44,42.39,42.4,68850.0,36.2935,36.3106,36.2678,36.2764,68850.0
2017-07-31 13:55:00,42.4,42.41,42.35,42.35,35887.0,36.2764,36.2849,36.2336,36.2336,35887.0
2017-07-31 14:00:00,42.35,42.41,42.31,42.41,87552.0,36.2336,36.2849,36.1994,36.2849,87552.0
2017-07-31 14:05:00,42.4,42.53,42.39,42.53,65759.0,36.2764,36.3876,36.2678,36.3876,65759.0
2017-07-31 14:10:00,42.52,42.53,42.44,42.46,54238.0,36.3791,36.3876,36.3106,36.3277,54238.0
2017-07-31 14:15:00,42.45,42.46,42.42,42.43,42742.0,36.3192,36.3277,36.2935,36.3021,42742.0
2017-07-31 14:20:00,42.43,42.51,42.42,42.51,97829.0,36.3021,36.3705,36.2935,36.3705,97829.0
2017-07-31 14:25:00,42.51,42.74,42.51,42.72,119787.0,36.3705,36.5673,36.3705,36.5502,119787.0
2017-07-31 14:30:00,42.72,42.75,42.67,42.68,136933.0,36.5502,36.5758,36.5074,36.5159,136933.0
2017-07-31 14:35:00,42.68,42.68,42.58,42.61,75701.0,36.5159,36.5159,36.4304,36.4561,75701.0
2017-07-31 14:40:00,42.61,42.61,42.56,42.61,52202.0,36.4561,36.4561,36.4133,36.4561,52202.0
2017-07-31 14:45:00,42.6,42.64,42.59,42.62,67406.0,36.4475,36.4817,36.4389,36.4646,67406.0
2017-07-31 14:50:00,42.62,42.63,42.56,42.57,64528.0,36.4646,36.4732,36.4133,36.4218,64528.0
2017-07-31 14:55:00,42.57,42.59,42.5,42.59,74477.0,36.4218,36.4389,36.3619,36.4389,74477.0
2017-07-31 15:00:00,42.59,42.6,42.41,42.41,84378.0,36.4389,36.4475,36.2849,36.2849,84378.0
2017-07-31 15:05:00,42.41,42.44,42.4,42.43,53316.0,36.2849,36.3106,36.2764,36.3021,53316.0
2017-07-31 15:10:00,42.43,42.53,42.42,42.5,97769.0,36.3021,36.3876,36.2935,36.3619,97769.0
2017-07-31 15:15:00,42.5,42.51,42.43,42.46,84082.0,36.3619,36.3705,36.3021,36.3277,84082.0
2017-07-31 15:20:00,42.45,42.49,42.44,42.46,69699.0,36.3192,36.3534,36.3106,36.3277,69699.0
2017-07-31 15:25:00,42.46,42.49,42.45,42.48,67859.0,36.3277,36.3534,36.3192,36.3448,67859.0
2017-07-31 15:30:00,42.49,42.57,42.49,42.57,111967.0,36.3534,36.4218,36.3534,36.4218,111967.0
2017-07-31 15:35:00,42.57,42.65,42.56,42.63,160855.0,36.4218,36.4903,36.4133,36.4732,160855.0
2017-07-31 15:40:00,42.63,42.68,42.55,42.56,268643.0,36.4732,36.5159,36.4047,36.4133,268643.0
2017-07-31 15:45:00,42.55,42.56,42.47,42.5,244572.0,36.4047,36.4133,36.3363,36.3619,244572.0
2017-07-31 15:50:00,42.52,42.56,42.49,42.52,274190.0,36.3791,36.4133,36.3534,36.3791,274190.0
2017-07-31 15:55:00,42.52,42.53,42.44,42.44,532875.0,36.3791,36.3876,36.3106,36.3106,532875.0
2017-08-01 09:30:00,42.5,42.55,41.9,41.93,386633.0,36.3619,36.4047,35.8486,35.8743,386633.0
2017-08-01 09:35:00,41.92,41.97,41.68,41.79,347451.0,35.8657,35.9085,35.6604,35.7545,347451.0
2017-08-01 09:40:00,41.78,41.9,41.77,41.83,189507.0,35.7459,35.8486,35.7374,35.7887,189507.0
2017-08-01 09:45:00,41.84,41.85,41.76,41.8,233242.0,35.7973,35.8058,35.7288,35.763,233242.0
2017-08-01 09:50:00,41.81,42.02,41.8,41.89,146178.0,35.7716,35.9513,35.763,35.84,146178.0
2017-08-01 09:55:00,41.9,41.95,41.82,41.93,133229.0,35.8486,35.8914,35.7801,35.8743,133229.0
2017-08-01 10:00:00,41.95,42.04,41.91,41.96,117992.0,35.8914,35.9684,35.8572,35.8999,117992.0
2017-08-01 10:05:00,41.96,42.18,41.96,42.16,95122.0,35.8999,36.0882,35.8999,36.071,95122.0
2017-08-01 10:10:00,42.16,42.18,42.1,42.11,77435.0,36.071,36.0882,36.0197,36.0283,77435.0
2017-08-01 10:15:00,42.11,42.13,42.02,42.09,73976.0,36.0283,36.0454,35.9513,36.0112,73976.0
2017-08-01 10:20:00,42.09,42.13,42.03,42.13,271646.0,36.0112,36.0454,35.9598,36.0454,271646.0
2017-08-01 10:25:00,42.13,42.18,42.06,42.18,68584.0,36.0454,36.0882,35.9855,36.0882,68584.0
2017-08-01 10:30:00,42.17,42.27,42.17,42.23,95461.0,36.0796,36.1652,36.0796,36.1309,95461.0
2017-08-01 10:35:00,42.23,42.31,42.21,42.26,80663.0,36.1309,36.1994,36.1138,36.1566,80663.0
2017-08-01 10:40:00,42.26,42.32,42.22,42.32,126174.0,36.1566,36.2079,36.1224,36.2079,126174.0
2017-08-01 10:45:00,42.32,42.34,42.24,42.33,85362.0,36.2079,36.225,36.1395,36.2165,85362.0
2017-08-01 10:50:00,42.33,42.4,42.28,42.37,68580.0,36.2165,36.2764,36.1737,36.2507,68580.0
2017-08-01 10:55:00,42.37,42.42,42.33,42.39,56973.0,36.2507,36.2935,36.2165,36.2678,56973.0
2017-08-01 11:00:00,42.39,42.45,42.35,42.37,64741.0,36.2678,36.3192,36.2336,36.2507,64741.0
2017-08-01 11:05:00,42.36,42.36,42.19,42.21,143541.0,36.2422,36.2422,36.0967,36.1138,143541.0
2017-08-01 11:10:00,42.21,42.22,42.13,42.18,132880.0,36.1138,36.1224,36.0454,36.0882,132880.0
2017-08-01 11:15:00,42.18,42.19,41.94,41.94,255783.0,36.0882,36.0967,35.8828,35.8828,255783.0
2017-08-01 11:20:00,41.94,41.95,41.77,41.78,167830.0,35.8828,35.8914,35.7374,35.7459,167830.0
2017-08-01 11:25:00,41.78,41.84,41.69,41.79,242232.0,35.7459,35.7973,35.6689,35.7545,242232.0
2017-08-01 11:30:00,41.78,41.85,41.75,41.77,150056.0,35.7459,35.8058,35.7203,35.7374,150056.0
2017-08-01 11:35:00,41.77,41.82,41.76,41.82,107258.0,35.7374,35.7801,35.7288,35.7801,107258.0
2017-08-01 11:40:00,41.81,41.81,41.74,41.77,95852.0,35.7716,35.7716,35.7117,35.7374,95852.0
2017-08-01 11:45:00,41.76,41.83,41.75,41.79,52849.0,35.7288,35.7887,35.7203,35.7545,52849.0
2017-08-01 11:50:00,41.79,41.95,41.77,41.94,126910.0,35.7545,35.8914,35.7374,35.8828,126910.0
2017-08-01 11:55:00,41.94,42.12,41.93,42.05,501500.0,35.8828,36.0368,35.8743,35.9769,501500.0
2017-08-01 12:00:00,42.05,42.13,42.04,42.11,124055.0,35.9769,36.0454,35.9684,36.0283,124055.0
2017-08-01 12:05:00,42.11,42.21,42.07,42.19,175517.0,36.0283,36.1138,35.994,36.0967,175517.0
2017-08-01 12:10:00,42.19,42.22,42.15,42.17,61208.0,36.0967,36.1224,36.0625,36.0796,61208.0
2017-08-01 12:15:00,42.16,42.18,42.11,42.12,61534.0,36.071,36.0882,36.0283,36.0368,61534.0
2017-08-01 12:20:00,42.12,42.18,42.08,42.17,84142.0,36.0368,36.0882,36.0026,36.0796,84142.0
2017-08-01 12:25:00,42.17,42.24,42.16,42.22,72447.0,36.0796,36.1395,36.071,36.1224,72447.0
2017-08-01 12:30:00,42.23,42.25,42.19,42.21,193145.0,36.1309,36.148,36.0967,36.1138,193145.0
2017-08-01 12:35:00,42.21,42.22,42.15,42.15,57586.0,36.1138,36.1224,36.0625,36.0625,57586.0
2017-08-01 12:40:00,42.16,42.26,42.14,42.24,90647.0,36.071,36.1566,36.0539,36.1395,90647.0
2017-08-01 12:45:00,42.23,42.24,42.2,42.21,39095.0,36.1309,36.1395,36.1053,36.1138,39095.0
2017-08-01 12:50:00,42.2,42.24,42.19,42.23,56969.0,36.1053,36.1395,36.0967,36.1309,56969.0
2017-08-01 12:55:00,42.23,42.35,42.23,42.34,169273.0,36.1309,36.2336,36.1309,36.225,169273.0
2017-08-01 13:00:00,42.33,42.34,42.27,42.33,43566.0,36.2165,36.225,36.1652,36.2165,43566.0
2017-08-01 13:05:00,42.33,42.39,42.3,42.31,146588.0,36.2165,36.2678,36.1908,36.1994,146588.0
2017-08-01 13:10:00,42.31,42.32,42.23,42.25,57054.0,36.1994,36.2079,36.1309,36.148,57054.0
2017-08-01 13:15:00,42.26,42.33,42.26,42.31,118529.0,36.1566,36.2165,36.1566,36.1994,118529.0
2017-08-01 13:20:00,42.3,42.33,42.28,42.31,48005.0,36.1908,36.2165,36.1737,36.1994,48005.0
2017-08-01 13:25:00,42.31,42.31,42.25,42.3,59787.0,36.1994,36.1994,36.148,36.1908,59787.0
2017-08-01 13:30:00,42.3,42.34,42.23,42.33,151236.0,36.1908,36.225,36.1309,36.2165,151236.0
2017-08-01 13:35:00,42.33,42.4,42.3,42.39,113436.0,36.2165,36.2764,36.1908,36.2678,113436.0
2017-08-01 13:40:00,42.38,42.5,42.37,42.44,240945.0,36.2593,36.3619,36.2507,36.3106,240945.0
2017-08-01 13:45:00,42.43,42.5,42.42,42.48,68756.0,36.3021,36.3619,36.2935,36.3448,68756.0
2017-08-01 13:50:00,42.48,42.51,42.39,42.4,126226.0,36.3448,36.3705,36.2678,36.2764,126226.0
2017-08-01 13:55:00,42.39,42.41,42.35,42.37,60502.0,36.2678,36.2849,36.2336,36.2507,60502.0
2017-08-01 14:00:00,42.37,42.42,42.36,42.4,46805.0,36.2507,36.2935,36.2422,36.2764,46805.0
2017-08-01 14:05:00,42.4,42.46,42.36,42.38,109480.0,36.2764,36.3277,36.2422,36.2593,109480.0
2017-08-01 14:10:00,42.38,42.43,42.36,42.38,54799.0,36.2593,36.3021,36.2422,36.2593,54799.0
2017-08-01 14:15:00,42.39,42.41,42.38,42.39,42281.0,36.2678,36.2849,36.2593,36.2678,42281.0
2017-08-01 14:20:00,42.4,42.42,42.36,42.41,83713.0,36.2764,36.2935,36.2422,36.2849,83713.0
2017-08-01 14:25:00,42.4,42.44,42.38,42.42,121999.0,36.2764,36.3106,36.2593,36.2935,121999.0
2017-08-01 14:30:00,42.41,42.42,42.35,42.35,77984.0,36.2849,36.2935,36.2336,36.2336,77984.0
2017-08-01 14:35:00,42.35,42.38,42.32,42.37,38502.0,36.2336,36.2593,36.2079,36.2507,38502.0
2017-08-01 14:40:00,42.36,42.38,42.34,42.37,30734.0,36.2422,36.2593,36.225,36.2507,30734.0
2017-08-01 14:45:00,42.37,42.44,42.36,42.44,62496.0,36.2507,36.3106,36.2422,36.3106,62496.0
2017-08-01 14:50:00,42.45,42.48,42.39,42.48,393198.0,36.3192,36.3448,36.2678,36.3448,393198.0
2017-08-01 14:55:00,42.47,42.57,42.45,42.47,178084.0,36.3363,36.4218,36.3192,36.3363,178084.0
2017-08-01 15:00:00,42.46,42.47,42.41,42.45,136750.0,36.3277,36.3363,36.2849,36.3192,136750.0
2017-08-01 15:05:00,42.46,42.49,42.42,42.49,94399.0,36.3277,36.3534,36.2935,36.3534,94399.0
2017-08-01 15:10:00,42.48,42.53,42.48,42.52,71354.0,36.3448,36.3876,36.3448,36.3791,71354.0
2017-08-01 15:15:00,42.52,42.53,42.43,42.44,287080.0,36.3791,36.3876,36.3021,36.3106,287080.0
2017-08-01 15:20:00,42.45,42.47,42.4,42.47,160130.0,36.3192,36.3363,36.2764,36.3363,160130.0
2017-08-01 15:25:00,42.48,42.51,42.44,42.5,211944.0,36.3448,36.3705,36.3106,36.3619,211944.0
2017-08-01 15:30:00,42.49,42.5,42.41,42.41,90975.0,36.3534,36.3619,36.2849,36.2849,90975.0
2017-08-01 15:35:00,42.41,42.42,42.36,42.4,133947.0,36.2849,36.2935,36.2422,36.2764,133947.0
2017-08-01 15:40:00,42.4,42.43,42.33,42.33,199451.0,36.2764,36.3021,36.2165,36.2165,199451.0
2017-08-01 15:45:00,42.34,42.36,42.3,42.3,303857.0,36.225,36.2422,36.1908,36.1908,303857.0
2017-08-01 15:50:00,42.3,42.43,42.26,42.38,341865.0,36.1908,36.3021,36.1566,36.2593,341865.0
2017-08-01 15:55:00,42.39,42.48,42.38,42.43,556305.0,36.2678,36.3448,36.2593,36.3021,556305.0
2017-08-02 09:30:00,42.13,42.26,42.08,42.13,98517.0,36.0454,36.1566,36.0026,36.0454,98517.0
2017-08-02 09:35:00,42.15,42.23,42.1,42.21,54732.0,36.0625,36.1309,36.0197,36.1138,54732.0
2017-08-02 09:40:00,42.2,42.29,42.19,42.22,55000.0,36.1053,36.1823,36.0967,36.1224,55000.0
2017-08-02 09:45:00,42.21,42.23,42.12,42.14,41513.0,36.1138,36.1309,36.0368,36.0539,41513.0
2017-08-02 09:50:00,42.13,42.24,42.11,42.17,42615.0,36.0454,36.1395,36.0283,36.0796,42615.0
2017-08-02 09:55:00,42.18,42.23,42.07,42.08,161091.0,36.0882,36.1309,35.994,36.0026,161091.0
2017-08-02 10:00:00,42.07,42.18,42.02,42.03,108244.0,35.994,36.0882,35.9513,35.9598,108244.0
2017-08-02 10:05:00,42.03,42.12,42.03,42.07,58981.0,35.9598,36.0368,35.9598,35.994,58981.0
2017-08-02 10:10:00,42.07,42.07,42.01,42.02,99503.0,35.994,35.994,35.9427,35.9513,99503.0
2017-08-02 10:15:00,42.02,42.1,42.02,42.04,88183.0,35.9513,36.0197,35.9513,35.9684,88183.0
2017-08-02 10:20:00,42.03,42.03,41.9,41.93,114757.0,35.9598,35.9598,35.8486,35.8743,114757.0
2017-08-02 10:25:00,41.94,42.07,41.9,42.07,84040.0,35.8828,35.994,35.8486,35.994,84040.0
2017-08-02 10:30:00,42.07,42.18,41.81,41.87,131698.0,35.994,36.0882,35.7716,35.8229,131698.0
2017-08-02 10:35:00,41.87,42.01,41.86,42.01,223820.0,35.8229,35.9427,35.8144,35.9427,223820.0
2017-08-02 10:40:00,42.01,42.03,41.95,41.99,82467.0,35.9427,35.9598,35.8914,35.9256,82467.0
2017-08-02 10:45:00,41.98,42.09,41.95,42.02,87970.0,35.917,36.0112,35.8914,35.9513,87970.0
2017-08-02 10:50:00,42.03,42.08,41.98,41.98,48134.0,35.9598,36.0026,35.917,35.917,48134.0
2017-08-02 10:55:00,41.98,42.07,41.96,41.97,177628.0,35.917,35.994,35.8999,35.9085,177628.0
2017-08-02 11:00:00,41.99,42.19,41.98,42.17,66466.0,35.9256,36.0967,35.917,36.0796,66466.0
2017-08-02 11:05:00,42.17,42.4,42.12,42.4,152696.0,36.0796,36.2764,36.0368,36.2764,152696.0
2017-08-02 11:10:00,42.42,42.42,42.36,42.4,106752.0,36.2935,36.2935,36.2422,36.2764,106752.0
2017-08-02 11:15:00,42.4,42.54,42.4,42.54,164263.0,36.2764,36.3962,36.2764,36.3962,164263.0
2017-08-02 11:20:00,42.54,42.57,42.5,42.52,146715.0,36.3962,36.4218,36.3619,36.3791,146715.0
2017-08-02 11:25:00,42.53,42.69,42.52,42.68,162547.0,36.3876,36.5245,36.3791,36.5159,162547.0
2017-08-02 11:30:00,42.68,42.77,42.67,42.73,214352.0,36.5159,36.5929,36.5074,36.5587,214352.0
2017-08-02 11:35:00,42.73,42.77,42.6,42.6,104373.0,36.5587,36.5929,36.4475,36.4475,104373.0
2017-08-02 11:40:00,42.61,42.79,42.6,42.76,115696.0,36.4561,36.6101,36.4475,36.5844,115696.0
2017-08-02 11:45:00,42.76,42.84,42.74,42.75,116719.0,36.5844,36.6528,36.5673,36.5758,116719.0
2017-08-02 11:50:00,42.75,42.76,42.69,42.71,51089.0,36.5758,36.5844,36.5245,36.5416,51089.0
2017-08-02 11:55:00,42.71,42.74,42.68,42.69,45750.0,36.5416,36.5673,36.5159,36.5245,45750.0
2017-08-02 12:00:00,42.69,42.7,42.63,42.65,106227.0,36.5245,36.5331,36.4732,36.4903,106227.0
2017-08-02 12:05:00,42.66,42.69,42.6,42.67,43170.0,36.4988,36.5245,36.4475,36.5074,43170.0
2017-08-02 12:10:00,42.66,42.67,42.52,42.55,44006.0,36.4988,36.5074,36.3791,36.4047,44006.0
2017-08-02 12:15:00,42.56,42.59,42.48,42.48,81813.0,36.4133,36.4389,36.3448,36.3448,81813.0
2017-08-02 12:20:00,42.48,42.52,42.44,42.48,57177.0,36.3448,36.3791,36.3106,36.3448,57177.0
2017-08-02 12:25:00,42.48,42.53,42.45,42.52,39023.0,36.3448,36.3876,36.3192,36.3791,39023.0
2017-08-02 12:30:00,42.52,42.53,42.5,42.53,40008.0,36.3791,36.3876,36.3619,36.3876,40008.0
2017-08-02 12:35:00,42.54,42.57,42.53,42.56,33986.0,36.3962,36.4218,36.3876,36.4133,33986.0
2017-08-02 12:40:00,42.57,42.57,42.5,42.51,37894.0,36.4218,36.4218,36.3619,36.3705,37894.0
2017-08-02 12:45:00,42.51,42.57,42.5,42.53,63382.0,36.3705,36.4218,36.3619,36.3876,63382.0
2017-08-02 12:50:00,42.53,42.61,42.53,42.59,36756.0,36.3876,36.4561,36.3876,36.4389,36756.0
2017-08-02 12:55:00,42.59,42.61,42.51,42.55,55764.0,36.4389,36.4561,36.3705,36.4047,55764.0
2017-08-02 13:00:00,42.56,42.6,42.53,42.58,79898.0,36.4133,36.4475,36.3876,36.4304,79898.0
2017-08-02 13:05:00,42.58,42.63,42.58,42.63,102476.0,36.4304,36.4732,36.4304,36.4732,102476.0
2017-08-02 13:10:00,42.64,42.69,42.59,42.6,135093.0,36.4817,36.5245,36.4389,36.4475,135093.0
2017-08-02 13:15:00,42.61,42.7,42.6,42.68,107437.0,36.4561,36.5331,36.4475,36.5159,107437.0
2017-08-02 13:20:00,42.69,42.72,42.67,42.68,68464.0,36.5245,36.5502,36.5074,36.5159,68464.0
2017-08-02 13:25:00,42.68,42.68,42.58,42.6,51878.0,36.5159,36.5159,36.4304,36.4475,51878.0
2017-08-02 13:30:00,42.61,42.68,42.6,42.62,122554.0,36.4561,36.5159,36.4475,36.4646,122554.0
2017-08-02 13:35:00,42.61,42.66,42.6,42.66,58058.0,36.4561,36.4988,36.4475,36.4988,58058.0
2017-08-02 13:40:00,42.66,42.7,42.63,42.7,61866.0,36.4988,36.5331,36.4732,36.5331,61866.0
2017-08-02 13:45:00,42.7,42.72,42.66,42.68,57035.0,36.5331,36.5502,36.4988,36.5159,57035.0
2017-08-02 13:50:00,42.68,42.71,42.66,42.7,48252.0,36.5159,36.5416,36.4988,36.5331,48252.0
2017-08-02 13:55:00,42.71,42.71,42.67,42.68,49262.0,36.5416,36.5416,36.5074,36.5159,49262.0
2017-08-02 14:00:00,42.68,42.69,42.64,42.68,52464.0,36.5159,36.5245,36.4817,36.5159,52464.0
2017-08-02 14:05:00,42.67,42.68,42.63,42.66,52969.0,36.5074,36.5159,36.4732,36.4988,52969.0
2017-08-02 14:10:00,42.65,42.66,42.6,42.64,48980.0,36.4903,36.4988,36.4475,36.4817,48980.0
2017-08-02 14:15:00,42.64,42.68,42.6,42.66,61250.0,36.4817,36.5159,36.4475,36.4988,61250.0
2017-08-02 14:20:00,42.66,42.71,42.61,42.67,68375.0,36.4988,36.5416,36.4561,36.5074,68375.0
2017-08-02 14:25:00,42.68,42.77,42.66,42.72,63238.0,36.5159,36.5929,36.4988,36.5502,63238.0
2017-08-02 14:30:00,42.71,42.9,42.68,42.9,122694.0,36.5416,36.7042,36.5159,36.7042,122694.0
2017-08-02 14:35:00,42.9,42.9,42.83,42.86,62156.0,36.7042,36.7042,36.6443,36.6699,62156.0
2017-08-02 14:40:00,42.85,42.9,42.83,42.84,103503.0,36.6614,36.7042,36.6443,36.6528,103503.0
2017-08-02 14:45:00,42.85,42.85,42.79,42.81,58336.0,36.6614,36.6614,36.6101,36.6272,58336.0
2017-08-02 14:50:00,42.81,42.86,42.79,42.86,59087.0,36.6272,36.6699,36.6101,36.6699,59087.0
2017-08-02 14:55:00,42.85,42.93,42.82,42.9,94713.0,36.6614,36.7298,36.6357,36.7042,94713.0
2017-08-02 15:00:00,42.9,42.9,42.82,42.83,82084.0,36.7042,36.7042,36.6357,36.6443,82084.0
2017-08-02 15:05:00,42.83,42.83,42.74,42.76,90881.0,36.6443,36.6443,36.5673,36.5844,90881.0
2017-08-02 15:10:00,42.75,42.77,42.68,42.69,110376.0,36.5758,36.5929,36.5159,36.5245,110376.0
2017-08-02 15:15:00,42.68,42.72,42.66,42.66,116133.0,36.5159,36.5502,36.4988,36.4988,116133.0
2017-08-02 15:20:00,42.66,42.77,42.64,42.76,91725.0,36.4988,36.5929,36.4817,36.5844,91725.0
2017-08-02 15:25:00,42.77,42.79,42.74,42.75,105105.0,36.5929,36.6101,36.5673,36.5758,105105.0
2017-08-02 15:30:00,42.74,42.8,42.72,42.76,134451.0,36.5673,36.6186,36.5502,36.5844,134451.0
2017-08-02 15:35:00,42.77,42.8,42.73,42.79,182664.0,36.5929,36.6186,36.5587,36.6101,182664.0
2017-08-02 15:40:00,42.79,42.86,42.75,42.86,183776.0,36.6101,36.6699,36.5758,36.6699,183776.0
2017-08-02 15:45:00,42.86,42.92,42.82,42.91,298627.0,36.6699,36.7213,36.6357,36.7127,298627.0
2017-08-02 15:50:00,42.9,42.95,42.86,42.92,322369.0,36.7042,36.7469,36.6699,36.7213,322369.0
2017-08-02 15:55:00,42.91,42.91,42.84,42.86,655191.0,36.7127,36.7127,36.6528,36.6699,655191.0
2017-08-03 09:30:00,42.77,42.82,42.58,42.7,175780.0,36.5929,36.6357,36.4304,36.5331,175780.0
2017-08-03 09:35:00,42.7,42.85,42.6,42.67,124510.0,36.5331,36.6614,36.4475,36.5074,124510.0
2017-08-03 09:40:00,42.69,42.77,42.63,42.69,90668.0,36.5245,36.5929,36.4732,36.5245,90668.0
2017-08-03 09:45:00,42.68,42.77,42.66,42.7,95421.0,36.5159,36.5929,36.4988,36.5331,95421.0
2017-08-03 09:50:00,42.71,42.8,42.66,42.78,84804.0,36.5416,36.6186,36.4988,36.6015,84804.0
2017-08-03 09:55:00,42.77,42.82,42.6,42.61,111005.0,36.5929,36.6357,36.4475,36.4561,111005.0
2017-08-03 10:00:00,42.59,42.72,42.56,42.69,146923.0,36.4389,36.5502,36.4133,36.5245,146923.0
2017-08-03 10:05:00,42.69,42.7,42.62,42.66,50206.0,36.5245,36.5331,36.4646,36.4988,50206.0
2017-08-03 10:10:00,42.66,42.72,42.62,42.66,41975.0,36.4988,36.5502,36.4646,36.4988,41975.0
2017-08-03 10:15:00,42.65,42.69,42.6,42.62,43700.0,36.4903,36.5245,36.4475,36.4646,43700.0
2017-08-03 10:20:00,42.62,42.68,42.57,42.59,80339.0,36.4646,36.5159,36.4218,36.4389,80339.0
2017-08-03 10:25:00,42.59,42.61,42.49,42.51,82131.0,36.4389,36.4561,36.3534,36.3705,82131.0
2017-08-03 10:30:00,42.51,42.6,42.49,42.52,35725.0,36.3705,36.4475,36.3534,36.3791,35725.0
2017-08-03 10:35:00,42.51,42.55,42.46,42.47,76874.0,36.3705,36.4047,36.3277,36.3363,76874.0
2017-08-03 10:40:00,42.48,42.55,42.43,42.5,54446.0,36.3448,36.4047,36.3021,36.3619,54446.0
2017-08-03 10:45:00,42.5,42.63,42.48,42.53,69545.0,36.3619,36.4732,36.3448,36.3876,69545.0
2017-08-03 10:50:00,42.54,42.55,42.42,42.43,91870.0,36.3962,36.4047,36.2935,36.3021,91870.0
2017-08-03 10:55:00,42.43,42.48,42.41,42.44,68982.0,36.3021,36.3448,36.2849,36.3106,68982.0
2017-08-03 11:00:00,42.44,42.53,42.43,42.51,70089.0,36.3106,36.3876,36.3021,36.3705,70089.0
2017-08-03 11:05:00,42.51,42.55,42.47,42.53,126483.0,36.3705,36.4047,36.3363,36.3876,126483.0
2017-08-03 11:10:00,42.54,42.6,42.5,42.59,57913.0,36.3962,36.4475,36.3619,36.4389,57913.0
2017-08-03 11:15:00,42.58,42.72,42.57,42.67,67018.0,36.4304,36.5502,36.4218,36.5074,67018.0
2017-08-03 11:20:00,42.66,42.68,42.58,42.61,33586.0,36.4988,36.5159,36.4304,36.4561,33586.0
2017-08-03 11:25:00,42.61,42.65,42.57,42.63,58613.0,36.4561,36.4903,36.4218,36.4732,58613.0
2017-08-03 11:30:00,42.64,42.67,42.6,42.62,72246.0,36.4817,36.5074,36.4475,36.4646,72246.0
2017-08-03 11:35:00,42.63,42.68,42.59,42.59,62220.0,36.4732,36.5159,36.4389,36.4389,62220.0
2017-08-03 11:40:00,42.59,42.66,42.58,42.61,49387.0,36.4389,36.4988,36.4304,36.4561,49387.0
2017-08-03 11:45:00,42.6,42.64,42.55,42.58,61405.0,36.4475,36.4817,36.4047,36.4304,61405.0
2017-08-03 11:50:00,42.58,42.59,42.47,42.47,53308.0,36.4304,36.4389,36.3363,36.3363,53308.0
2017-08-03 11:55:00,42.47,42.53,42.34,42.36,95528.0,36.3363,36.3876,36.225,36.2422,95528.0
2017-08-03 12:00:00,42.37,42.39,42.33,42.39,49810.0,36.2507,36.2678,36.2165,36.2678,49810.0
2017-08-03 12:05:00,42.38,42.42,42.33,42.41,58547.0,36.2593,36.2935,36.2165,36.2849,58547.0
2017-08-03 12:10:00,42.41,42.41,42.28,42.3,70174.0,36.2849,36.2849,36.1737,36.1908,70174.0
2017-08-03 12:15:00,42.29,42.32,42.24,42.26,40658.0,36.1823,36.2079,36.1395,36.1566,40658.0
2017-08-03 12:20:00,42.27,42.27,42.14,42.15,80129.0,36.1652,36.1652,36.0539,36.0625,80129.0
2017-08-03 12:25:00,42.14,42.15,42.04,42.09,126253.0,36.0539,36.0625,35.9684,36.0112,126253.0
2017-08-03 12:30:00,42.09,42.14,42.06,42.08,125870.0,36.0112,36.0539,35.9855,36.0026,125870.0
2017-08-03 12:35:00,42.08,42.09,42.01,42.02,102818.0,36.0026,36.0112,35.9427,35.9513,102818.0
2017-08-03 12:40:00,42.02,42.05,42.0,42.05,55014.0,35.9513,35.9769,35.9342,35.9769,55014.0
2017-08-03 12:45:00,42.05,42.07,42.02,42.04,43600.0,35.9769,35.994,35.9513,35.9684,43600.0
2017-08-03 12:50:00,42.04,42.05,42.02,42.03,42524.0,35.9684,35.9769,35.9513,35.9598,42524.0
2017-08-03 12:55:00,42.03,42.1,42.0,42.09,59448.0,35.9598,36.0197,35.9342,36.0112,59448.0
2017-08-03 13:00:00,42.1,42.19,42.1,42.17,52746.0,36.0197,36.0967,36.0197,36.0796,52746.0
2017-08-03 13:05:00,42.15,42.16,42.11,42.14,35505.0,36.0625,36.071,36.0283,36.0539,35505.0
2017-08-03 13:10:00,42.14,42.18,42.12,42.14,109075.0,36.0539,36.0882,36.0368,36.0539,109075.0
2017-08-03 13:15:00,42.15,42.17,42.13,42.17,52163.0,36.0625,36.0796,36.0454,36.0796,52163.0
2017-08-03 13:20:00,42.18,42.21,42.16,42.16,25607.0,36.0882,36.1138,36.071,36.071,25607.0
2017-08-03 13:25:00,42.17,42.19,42.14,42.18,34550.0,36.0796,36.0967,36.0539,36.0882,34550.0
2017-08-03 13:30:00,42.19,42.19,42.12,42.15,46851.0,36.0967,36.0967,36.0368,36.0625,46851.0
2017-08-03 13:35:00,42.14,42.21,42.14,42.17,46375.0,36.0539,36.1138,36.0539,36.0796,46375.0
2017-08-03 13:40:00,42.18,42.18,42.13,42.15,50163.0,36.0882,36.0882,36.0454,36.0625,50163.0
2017-08-03 13:45:00,42.15,42.16,42.1,42.11,87044.0,36.0625,36.071,36.0197,36.0283,87044.0
2017-08-03 13:50:00,42.11,42.12,42.01,42.05,71901.0,36.0283,36.0368,35.9427,35.9769,71901.0
2017-08-03 13:55:00,42.04,42.08,42.01,42.07,52831.0,35.9684,36.0026,35.9427,35.994,52831.0
2017-08-03 14:00:00,42.07,42.08,42.01,42.07,68939.0,35.994,36.0026,35.9427,35.994,68939.0
2017-08-03 14:05:00,42.07,42.1,42.0,42.01,62167.0,35.994,36.0197,35.9342,35.9427,62167.0
2017-08-03 14:10:00,42.02,42.07,41.95,42.06,118820.0,35.9513,35.994,35.8914,35.9855,118820.0
2017-08-03 14:15:00,42.06,42.07,42.02,42.04,51201.0,35.9855,35.994,35.9513,35.9684,51201.0
2017-08-03 14:20:00,42.04,42.07,41.96,41.97,51125.0,35.9684,35.994,35.8999,35.9085,51125.0
2017-08-03 14:25:00,41.97,41.98,41.89,41.89,189072.0,35.9085,35.917,35.84,35.84,189072.0
2017-08-03 14:30:00,41.89,41.92,41.85,41.88,51918.0,35.84,35.8657,35.8058,35.8315,51918.0
2017-08-03 14:35:00,41.89,41.92,41.87,41.9,40044.0,35.84,35.8657,35.8229,35.8486,40044.0
2017-08-03 14:40:00,41.9,41.92,41.86,41.86,27913.0,35.8486,35.8657,35.8144,35.8144,27913.0
2017-08-03 14:45:00,41.86,41.94,41.86,41.93,71926.0,35.8144,35.8828,35.8144,35.8743,71926.0
2017-08-03 14:50:00,41.93,41.93,41.84,41.86,53886.0,35.8743,35.8743,35.7973,35.8144,53886.0
2017-08-03 14:55:00,41.85,41.88,41.78,41.78,111724.0,35.8058,35.8315,35.7459,35.7459,111724.0
2017-08-03 15:00:00,41.79,41.89,41.76,41.89,131371.0,35.7545,35.84,35.7288,35.84,131371.0
2017-08-03 15:05:00,41.88,42.09,41.87,42.09,100730.0,35.8315,36.0112,35.8229,36.0112,100730.0
2017-08-03 15:10:00,42.09,42.13,42.01,42.05,104351.0,36.0112,36.0454,35.9427,35.9769,104351.0
2017-08-03 15:15:00,42.05,42.06,41.97,41.97,87772.0,35.9769,35.9855,35.9085,35.9085,87772.0
2017-08-03 15:20:00,41.97,41.98,41.89,41.96,94237.0,35.9085,35.917,35.84,35.8999,94237.0
2017-08-03 15:25:00,41.97,42.02,41.91,41.94,74455.0,35.9085,35.9513,35.8572,35.8828,74455.0
2017-08-03 15:30:00,41.94,41.94,41.83,41.88,163110.0,35.8828,35.8828,35.7887,35.8315,163110.0
2017-08-03 15:35:00,41.87,41.97,41.86,41.97,142856.0,35.8229,35.9085,35.8144,35.9085,142856.0
2017-08-03 15:40:00,41.96,41.99,41.85,41.88,165499.0,35.8999,35.9256,35.8058,35.8315,165499.0
2017-08-03 15:45:00,41.88,41.97,41.87,41.95,168442.0,35.8315,35.9085,35.8229,35.8914,168442.0
2017-08-03 15:50:00,41.96,42.03,41.94,42.02,250789.0,35.8999,35.9598,35.8828,35.9513,250789.0
2017-08-03 15:55:00,42.02,42.04,41.99,42.02,479316.0,35.9513,35.9684,35.9256,35.9513,479316.0
2017-08-04 09:30:00,42.0,42.0,41.69,41.82,160164.0,35.9342,35.9342,35.6689,35.7801,160164.0
2017-08-04 09:35:00,41.83,41.95,41.75,41.84,69717.0,35.7887,35.8914,35.7203,35.7973,69717.0
2017-08-04 09:40:00,41.83,42.04,41.83,41.96,87338.0,35.7887,35.9684,35.7887,35.8999,87338.0
2017-08-04 09:45:00,41.95,41.95,41.78,41.86,86544.0,35.8914,35.8914,35.7459,35.8144,86544.0
2017-08-04 09:50:00,41.86,41.93,41.81,41.83,58934.0,35.8144,35.8743,35.7716,35.7887,58934.0
2017-08-04 09:55:00,41.82,41.93,41.8,41.87,120219.0,35.7801,35.8743,35.763,35.8229,120219.0
2017-08-04 10:00:00,41.87,41.9,41.79,41.85,74036.0,35.8229,35.8486,35.7545,35.8058,74036.0
2017-08-04 10:05:00,41.84,41.88,41.72,41.74,83981.0,35.7973,35.8315,35.6946,35.7117,83981.0
2017-08-04 10:10:00,41.74,41.75,41.55,41.61,197117.0,35.7117,35.7203,35.5491,35.6005,197117.0
2017-08-04 10:15:00,41.62,41.74,41.58,41.71,103923.0,35.609,35.7117,35.5748,35.686,103923.0
2017-08-04 10:20:00,41.71,41.79,41.69,41.74,88529.0,35.686,35.7545,35.6689,35.7117,88529.0
2017-08-04 10:25:00,41.74,41.8,41.72,41.73,52671.0,35.7117,35.763,35.6946,35.7031,52671.0
2017-08-04 10:30:00,41.73,41.86,41.71,41.79,89002.0,35.7031,35.8144,35.686,35.7545,89002.0
2017-08-04 10:35:00,41.78,41.81,41.76,41.79,114328.0,35.7459,35.7716,35.7288,35.7545,114328.0
2017-08-04 10:40:00,41.79,41.83,41.75,41.81,98519.0,35.7545,35.7887,35.7203,35.7716,98519.0
2017-08-04 10:45:00,41.8,41.81,41.75,41.79,60557.0,35.763,35.7716,35.7203,35.7545,60557.0
2017-08-04 10:50:00,41.79,41.8,41.64,41.67,82581.0,35.7545,35.763,35.6261,35.6518,82581.0
2017-08-04 10:55:00,41.66,41.74,41.66,41.73,66720.0,35.6433,35.7117,35.6433,35.7031,66720.0
2017-08-04 11:00:00,41.72,41.79,41.68,41.76,64683.0,35.6946,35.7545,35.6604,35.7288,64683.0
2017-08-04 11:05:00,41.77,41.85,41.77,41.84,97045.0,35.7374,35.8058,35.7374,35.7973,97045.0
2017-08-04 11:10:00,41.85,41.9,41.79,41.8,76445.0,35.8058,35.8486,35.7545,35.763,76445.0
2017-08-04 11:15:00,41.8,41.85,41.77,41.79,73192.0,35.763,35.8058,35.7374,35.7545,73192.0
2017-08-04 11:20:00,41.79,41.8,41.72,41.74,121357.0,35.7545,35.763,35.6946,35.7117,121357.0
2017-08-04 11:25:00,41.74,41.82,41.72,41.79,53189.0,35.7117,35.7801,35.6946,35.7545,53189.0
2017-08-04 11:30:00,41.8,41.8,41.72,41.75,64331.0,35.763,35.763,35.6946,35.7203,64331.0
2017-08-04 11:35:00,41.74,41.78,41.7,41.77,65267.0,35.7117,35.7459,35.6775,35.7374,65267.0
2017-08-04 11:40:00,41.77,41.84,41.77,41.84,58020.0,35.7374,35.7973,35.7374,35.7973,58020.0
2017-08-04 11:45:00,41.84,41.86,41.77,41.81,79367.0,35.7973,35.8144,35.7374,35.7716,79367.0
2017-08-04 11:50:00,41.82,41.82,41.74,41.77,52813.0,35.7801,35.7801,35.7117,35.7374,52813.0
2017-08-04 11:55:00,41.77,41.79,41.74,41.77,50238.0,35.7374,35.7545,35.7117,35.7374,50238.0
2017-08-04 12:00:00,41.78,41.83,41.77,41.77,63006.0,35.7459,35.7887,35.7374,35.7374,63006.0
2017-08-04 12:05:00,41.77,41.81,41.76,41.8,66908.0,35.7374,35.7716,35.7288,35.763,66908.0
2017-08-04 12:10:00,41.8,41.87,41.79,41.85,69239.0,35.763,35.8229,35.7545,35.8058,69239.0
2017-08-04 12:15:00,41.84,41.85,41.78,41.82,86893.0,35.7973,35.8058,35.7459,35.7801,86893.0
2017-08-04 12:20:00,41.81,41.93,41.81,41.93,95007.0,35.7716,35.8743,35.7716,35.8743,95007.0
2017-08-04 12:25:00,41.93,42.01,41.9,42.0,76426.0,35.8743,35.9427,35.8486,35.9342,76426.0
2017-08-04 12:30:00,42.0,42.03,41.97,42.0,150311.0,35.9342,35.9598,35.9085,35.9342,150311.0
2017-08-04 12:35:00,41.99,42.05,41.98,42.04,56825.0,35.9256,35.9769,35.917,35.9684,56825.0
2017-08-04 12:40:00,42.04,42.04,41.94,42.02,37421.0,35.9684,35.9684,35.8828,35.9513,37421.0
2017-08-04 12:45:00,42.02,42.03,41.95,41.96,37164.0,35.9513,35.9598,35.8914,35.8999,37164.0
2017-08-04 12:50:00,41.96,42.02,41.92,42.02,29094.0,35.8999,35.9513,35.8657,35.9513,29094.0
2017-08-04 12:55:00,42.01,42.04,41.98,42.01,168504.0,35.9427,35.9684,35.917,35.9427,168504.0
2017-08-04 13:00:00,42.0,42.04,41.97,42.02,55564.0,35.9342,35.9684,35.9085,35.9513,55564.0
2017-08-04 13:05:00,42.01,42.06,42.01,42.05,45464.0,35.9427,35.9855,35.9427,35.9769,45464.0
2017-08-04 13:10:00,42.05,42.06,41.97,42.0,26283.0,35.9769,35.9855,35.9085,35.9342,26283.0
2017-08-04 13:15:00,42.0,42.04,41.99,42.02,33217.0,35.9342,35.9684,35.9256,35.9513,33217.0
2017-08-04 13:20:00,42.02,42.08,42.0,42.04,40429.0,35.9513,36.0026,35.9342,35.9684,40429.0
2017-08-04 13:25:00,42.04,42.04,41.94,41.96,38504.0,35.9684,35.9684,35.8828,35.8999,38504.0
2017-08-04 13:30:00,41.95,42.0,41.93,42.0,34855.0,35.8914,35.9342,35.8743,35.9342,34855.0
2017-08-04 13:35:00,42.0,42.03,41.98,41.98,70215.0,35.9342,35.9598,35.917,35.917,70215.0
2017-08-04 13:40:00,41.98,42.02,41.95,42.0,25067.0,35.917,35.9513,35.8914,35.9342,25067.0
2017-08-04 13:45:00,42.01,42.04,41.98,42.01,26948.0,35.9427,35.9684,35.917,35.9427,26948.0
2017-08-04 13:50:00,42.01,42.02,41.99,42.02,18244.0,35.9427,35.9513,35.9256,35.9513,18244.0
2017-08-04 13:55:00,42.02,42.09,42.01,42.08,35545.0,35.9513,36.0112,35.9427,36.0026,35545.0
2017-08-04 14:00:00,42.09,42.09,42.05,42.07,50854.0,36.0112,36.0112,35.9769,35.994,50854.0
2017-08-04 14:05:00,42.07,42.11,42.04,42.06,41256.0,35.994,36.0283,35.9684,35.9855,41256.0
2017-08-04 14:10:00,42.05,42.05,42.01,42.03,87447.0,35.9769,35.9769,35.9427,35.9598,87447.0
2017-08-04 14:15:00,42.04,42.04,42.0,42.01,31766.0,35.9684,35.9684,35.9342,35.9427,31766.0
2017-08-04 14:20:00,42.01,42.05,42.01,42.02,50291.0,35.9427,35.9769,35.9427,35.9513,50291.0
2017-08-04 14:25:00,42.02,42.08,42.01,42.04,41414.0,35.9513,36.0026,35.9427,35.9684,41414.0
2017-08-04 14:30:00,42.04,42.09,42.03,42.06,30784.0,35.9684,36.0112,35.9598,35.9855,30784.0
2017-08-04 14:35:00,42.05,42.06,42.01,42.03,27820.0,35.9769,35.9855,35.9427,35.9598,27820.0
2017-08-04 14:40:00,42.04,42.05,41.99,42.0,26324.0,35.9684,35.9769,35.9256,35.9342,26324.0
2017-08-04 14:45:00,42.01,42.01,41.93,41.95,34974.0,35.9427,35.9427,35.8743,35.8914,34974.0
2017-08-04 14:50:00,41.95,42.0,41.94,42.0,33646.0,35.8914,35.9342,35.8828,35.9342,33646.0
2017-08-04 14:55:00,42.0,42.02,41.99,41.99,53647.0,35.9342,35.9513,35.9256,35.9256,53647.0
2017-08-04 15:00:00,41.99,42.01,41.97,41.97,33083.0,35.9256,35.9427,35.9085,35.9085,33083.0
2017-08-04 15:05:00,41.98,42.0,41.94,41.94,44119.0,35.917,35.9342,35.8828,35.8828,44119.0
2017-08-04 15:10:00,41.95,41.98,41.93,41.97,65120.0,35.8914,35.917,35.8743,35.9085,65120.0
2017-08-04 15:15:00,41.97,41.98,41.93,41.95,54543.0,35.9085,35.917,35.8743,35.8914,54543.0
2017-08-04 15:20:00,41.95,41.97,41.94,41.97,38893.0,35.8914,35.9085,35.8828,35.9085,38893.0
2017-08-04 15:25:00,41.96,41.97,41.93,41.94,42527.0,35.8999,35.9085,35.8743,35.8828,42527.0
2017-08-04 15:30:00,41.95,42.0,41.94,41.97,65493.0,35.8914,35.9342,35.8828,35.9085,65493.0
2017-08-04 15:35:00,41.97,41.98,41.9,41.91,79424.0,35.9085,35.917,35.8486,35.8572,79424.0
2017-08-04 15:40:00,41.91,41.93,41.86,41.93,126647.0,35.8572,35.8743,35.8144,35.8743,126647.0
2017-08-04 15:45:00,41.94,41.95,41.9,41.94,130637.0,35.8828,35.8914,35.8486,35.8828,130637.0
2017-08-04 15:50:00,41.94,42.0,41.93,41.99,191020.0,35.8828,35.9342,35.8743,35.9256,191020.0
2017-08-04 15:55:00,41.99,42.0,41.96,41.97,349320.0,35.9256,35.9342,35.8999,35.9085,349320.0
2017-08-07 09:30:00,41.77,41.86,41.7,41.73,102395.0,35.7374,35.8144,35.6775,35.7031,102395.0
2017-08-07 09:35:00,41.73,41.78,41.66,41.74,45517.0,35.7031,35.7459,35.6433,35.7117,45517.0
2017-08-07 09:40:00,41.74,41.77,41.58,41.63,53943.0,35.7117,35.7374,35.5748,35.6176,53943.0
2017-08-07 09:45:00,41.63,41.74,41.62,41.7,37626.0,35.6176,35.7117,35.609,35.6775,37626.0
2017-08-07 09:50:00,41.7,41.7,41.58,41.61,48132.0,35.6775,35.6775,35.5748,35.6005,48132.0
2017-08-07 09:55:00,41.62,41.63,41.57,41.6,75094.0,35.609,35.6176,35.5663,35.5919,75094.0
2017-08-07 10:00:00,41.61,41.67,41.59,41.64,112733.0,35.6005,35.6518,35.5834,35.6261,112733.0
2017-08-07 10:05:00,41.63,41.73,41.63,41.69,73349.0,35.6176,35.7031,35.6176,35.6689,73349.0
2017-08-07 10:10:00,41.68,41.72,41.56,41.56,100259.0,35.6604,35.6946,35.5577,35.5577,100259.0
2017-08-07 10:15:00,41.57,41.6,41.53,41.53,72801.0,35.5663,35.5919,35.532,35.532,72801.0
2017-08-07 10:20:00,41.54,41.54,41.42,41.42,156338.0,35.5406,35.5406,35.4379,35.4379,156338.0
2017-08-07 10:25:00,41.42,41.44,41.35,41.35,159402.0,35.4379,35.455,35.378,35.378,159402.0
2017-08-07 10:30:00,41.36,41.38,41.33,41.37,69375.0,35.3866,35.4037,35.3609,35.3951,69375.0
2017-08-07 10:35:00,41.38,41.47,41.38,41.44,50569.0,35.4037,35.4807,35.4037,35.455,50569.0
2017-08-07 10:40:00,41.44,41.45,41.08,41.15,235792.0,35.455,35.4636,35.147,35.2069,235792.0
2017-08-07 10:45:00,41.16,41.33,41.16,41.27,120809.0,35.2155,35.3609,35.2155,35.3096,120809.0
2017-08-07 10:50:00,41.26,41.29,41.2,41.25,61195.0,35.301,35.3267,35.2497,35.2925,61195.0
2017-08-07 10:55:00,41.24,41.31,41.22,41.26,47193.0,35.2839,35.3438,35.2668,35.301,47193.0
2017-08-07 11:00:00,41.27,41.35,41.24,41.31,58566.0,35.3096,35.378,35.2839,35.3438,58566.0
2017-08-07 11:05:00,41.32,41.35,41.23,41.24,37125.0,35.3524,35.378,35.2754,35.2839,37125.0
2017-08-07 11:10:00,41.23,41.28,41.22,41.25,45932.0,35.2754,35.3181,35.2668,35.2925,45932.0
2017-08-07 11:15:00,41.24,41.31,41.22,41.31,51002.0,35.2839,35.3438,35.2668,35.3438,51002.0
2017-08-07 11:20:00,41.3,41.31,41.27,41.27,45774.0,35.3353,35.3438,35.3096,35.3096,45774.0
2017-08-07 11:25:00,41.28,41.32,41.21,41.27,69940.0,35.3181,35.3524,35.2582,35.3096,69940.0
2017-08-07 11:30:00,41.28,41.29,41.23,41.27,49403.0,35.3181,35.3267,35.2754,35.3096,49403.0
2017-08-07 11:35:00,41.26,41.34,41.22,41.34,55854.0,35.301,35.3695,35.2668,35.3695,55854.0
2017-08-07 11:40:00,41.34,41.38,41.33,41.35,70603.0,35.3695,35.4037,35.3609,35.378,70603.0
2017-08-07 11:45:00,41.34,41.35,41.25,41.29,59645.0,35.3695,35.378,35.2925,35.3267,59645.0
2017-08-07 11:50:00,41.29,41.35,41.28,41.35,73993.0,35.3267,35.378,35.3181,35.378,73993.0
2017-08-07 11:55:00,41.35,41.36,41.28,41.33,40626.0,35.378,35.3866,35.3181,35.3609,40626.0
2017-08-07 12:00:00,41.32,41.33,41.23,41.23,33458.0,35.3524,35.3609,35.2754,35.2754,33458.0
2017-08-07 12:05:00,41.24,41.28,41.23,41.28,53045.0,35.2839,35.3181,35.2754,35.3181,53045.0
2017-08-07 12:10:00,41.28,41.28,41.18,41.19,66951.0,35.3181,35.3181,35.2326,35.2411,66951.0
2017-08-07 12:15:00,41.2,41.21,41.16,41.19,34967.0,35.2497,35.2582,35.2155,35.2411,34967.0
2017-08-07 12:20:00,41.19,41.22,41.16,41.2,54989.0,35.2411,35.2668,35.2155,35.2497,54989.0
2017-08-07 12:25:00,41.21,41.22,41.17,41.19,22089.0,35.2582,35.2668,35.224,35.2411,22089.0
2017-08-07 12:30:00,41.19,41.23,41.16,41.23,29709.0,35.2411,35.2754,35.2155,35.2754,29709.0
2017-08-07 12:35:00,41.23,41.35,41.22,41.34,63495.0,35.2754,35.378,35.2668,35.3695,63495.0
2017-08-07 12:40:00,41.34,41.36,41.31,41.36,59254.0,35.3695,35.3866,35.3438,35.3866,59254.0
2017-08-07 12:45:00,41.36,41.37,41.33,41.34,96210.0,35.3866,35.3951,35.3609,35.3695,96210.0
2017-08-07 12:50:00,41.34,41.38,41.34,41.38,47479.0,35.3695,35.4037,35.3695,35.4037,47479.0
2017-08-07 12:55:00,41.38,41.42,41.35,41.38,47406.0,35.4037,35.4379,35.378,35.4037,47406.0
2017-08-07 13:00:00,41.38,41.51,41.37,41.47,76447.0,35.4037,35.5149,35.3951,35.4807,76447.0
2017-08-07 13:05:00,41.47,41.5,41.46,41.46,48369.0,35.4807,35.5064,35.4721,35.4721,48369.0
2017-08-07 13:10:00,41.46,41.47,41.44,41.47,42144.0,35.4721,35.4807,35.455,35.4807,42144.0
2017-08-07 13:15:00,41.47,41.54,41.47,41.53,57583.0,35.4807,35.5406,35.4807,35.532,57583.0
2017-08-07 13:20:00,41.53,41.55,41.49,41.52,46406.0,35.532,35.5491,35.4978,35.5235,46406.0
2017-08-07 13:25:00,41.53,41.57,41.51,41.56,75287.0,35.532,35.5663,35.5149,35.5577,75287.0
2017-08-07 13:30:00,41.57,41.57,41.49,41.5,68444.0,35.5663,35.5663,35.4978,35.5064,68444.0
2017-08-07 13:35:00,41.5,41.5,41.43,41.44,43004.0,35.5064,35.5064,35.4465,35.455,43004.0
2017-08-07 13:40:00,41.44,41.44,41.41,41.43,54180.0,35.455,35.455,35.4294,35.4465,54180.0
2017-08-07 13:45:00,41.43,41.47,41.42,41.43,69439.0,35.4465,35.4807,35.4379,35.4465,69439.0
2017-08-07 13:50:00,41.43,41.43,41.26,41.27,122747.0,35.4465,35.4465,35.301,35.3096,122747.0
2017-08-07 13:55:00,41.28,41.32,41.26,41.3,54079.0,35.3181,35.3524,35.301,35.3353,54079.0
2017-08-07 14:00:00,41.31,41.41,41.3,41.36,45887.0,35.3438,35.4294,35.3353,35.3866,45887.0
2017-08-07 14:05:00,41.35,41.37,41.29,41.31,47028.0,35.378,35.3951,35.3267,35.3438,47028.0
2017-08-07 14:10:00,41.31,41.36,41.29,41.36,34678.0,35.3438,35.3866,35.3267,35.3866,34678.0
2017-08-07 14:15:00,41.36,41.39,41.3,41.3,38786.0,35.3866,35.4123,35.3353,35.3353,38786.0
2017-08-07 14:20:00,41.3,41.34,41.28,41.3,52832.0,35.3353,35.3695,35.3181,35.3353,52832.0
2017-08-07 14:25:00,41.3,41.37,41.29,41.3,49156.0,35.3353,35.3951,35.3267,35.3353,49156.0
2017-08-07 14:30:00,41.31,41.38,41.31,41.36,79507.0,35.3438,35.4037,35.3438,35.3866,79507.0
2017-08-07 14:35:00,41.37,41.37,41.28,41.3,38491.0,35.3951,35.3951,35.3181,35.3353,38491.0
2017-08-07 14:40:00,41.3,41.34,41.29,41.34,41120.0,35.3353,35.3695,35.3267,35.3695,41120.0
2017-08-07 14:45:00,41.34,41.37,41.31,41.32,46380.0,35.3695,35.3951,35.3438,35.3524,46380.0
2017-08-07 14:50:00,41.31,41.31,41.25,41.3,45999.0,35.3438,35.3438,35.2925,35.3353,45999.0
2017-08-07 14:55:00,41.3,41.32,41.27,41.3,50755.0,35.3353,35.3524,35.3096,35.3353,50755.0
2017-08-07 15:00:00,41.29,41.37,41.28,41.33,64120.0,35.3267,35.3951,35.3181,35.3609,64120.0
2017-08-07 15:05:00,41.33,41.36,41.31,41.33,47302.0,35.3609,35.3866,35.3438,35.3609,47302.0
2017-08-07 15:10:00,41.32,41.39,41.32,41.39,60959.0,35.3524,35.4123,35.3524,35.4123,60959.0
2017-08-07 15:15:00,41.39,41.42,41.38,41.39,58857.0,35.4123,35.4379,35.4037,35.4123,58857.0
2017-08-07 15:20:00,41.39,41.39,41.33,41.34,84710.0,35.4123,35.4123,35.3609,35.3695,84710.0
2017-08-07 15:25:00,41.34,41.42,41.34,41.42,61572.0,35.3695,35.4379,35.3695,35.4379,61572.0
2017-08-07 15:30:00,41.42,41.44,41.37,41.41,113509.0,35.4379,35.455,35.3951,35.4294,113509.0
2017-08-07 15:35:00,41.41,41.43,41.34,41.41,153673.0,35.4294,35.4465,35.3695,35.4294,153673.0
2017-08-07 15:40:00,41.41,41.46,41.36,41.39,192814.0,35.4294,35.4721,35.3866,35.4123,192814.0
2017-08-07 15:45:00,41.39,41.42,41.35,41.39,180569.0,35.4123,35.4379,35.378,35.4123,180569.0
2017-08-07 15:50:00,41.38,41.38,41.34,41.38,185414.0,35.4037,35.4037,35.3695,35.4037,185414.0
2017-08-07 15:55:00,41.38,41.45,41.37,41.44,631203.0,35.4037,35.4636,35.3951,35.455,631203.0
2017-08-08 09:30:00,41.2,41.38,41.12,41.31,145036.0,35.2497,35.4037,35.1812,35.3438,145036.0
2017-08-08 09:35:00,41.29,41.34,41.22,41.25,86288.0,35.3267,35.3695,35.2668,35.2925,86288.0
2017-08-08 09:40:00,41.24,41.4,41.22,41.36,104702.0,35.2839,35.4208,35.2668,35.3866,104702.0
2017-08-08 09:45:00,41.36,41.37,41.26,41.29,78246.0,35.3866,35.3951,35.301,35.3267,78246.0
2017-08-08 09:50:00,41.29,41.36,41.28,41.35,58867.0,35.3267,35.3866,35.3181,35.378,58867.0
2017-08-08 09:55:00,41.36,41.38,41.32,41.36,207347.0,35.3866,35.4037,35.3524,35.3866,207347.0
2017-08-08 10:00:00,41.36,41.38,41.32,41.34,195903.0,35.3866,35.4037,35.3524,35.3695,195903.0
2017-08-08 10:05:00,41.34,41.36,41.26,41.33,183029.0,35.3695,35.3866,35.301,35.3609,183029.0
2017-08-08 10:10:00,41.32,41.43,41.31,41.41,58294.0,35.3524,35.4465,35.3438,35.4294,58294.0
2017-08-08 10:15:00,41.41,41.5,41.37,41.5,74371.0,35.4294,35.5064,35.3951,35.5064,74371.0
2017-08-08 10:20:00,41.49,41.53,41.47,41.51,72846.0,35.4978,35.532,35.4807,35.5149,72846.0
2017-08-08 10:25:00,41.51,41.78,41.5,41.71,172818.0,35.5149,35.7459,35.5064,35.686,172818.0
2017-08-08 10:30:00,41.71,41.73,41.57,41.63,91986.0,35.686,35.7031,35.5663,35.6176,91986.0
2017-08-08 10:35:00,41.63,41.69,41.59,41.59,74419.0,35.6176,35.6689,35.5834,35.5834,74419.0
2017-08-08 10:40:00,41.58,41.6,41.52,41.57,62326.0,35.5748,35.5919,35.5235,35.5663,62326.0
2017-08-08 10:45:00,41.57,41.63,41.56,41.58,89544.0,35.5663,35.6176,35.5577,35.5748,89544.0
2017-08-08 10:50:00,41.58,41.65,41.5,41.63,122548.0,35.5748,35.6347,35.5064,35.6176,122548.0
2017-08-08 10:55:00,41.64,41.68,41.61,41.63,64505.0,35.6261,35.6604,35.6005,35.6176,64505.0
2017-08-08 11:00:00,41.63,41.8,41.63,41.78,100127.0,35.6176,35.763,35.6176,35.7459,100127.0
2017-08-08 11:05:00,41.78,41.83,41.73,41.73,74232.0,35.7459,35.7887,35.7031,35.7031,74232.0
2017-08-08 11:10:00,41.74,41.8,41.73,41.77,60567.0,35.7117,35.763,35.7031,35.7374,60567.0
2017-08-08 11:15:00,41.77,41.82,41.75,41.77,63717.0,35.7374,35.7801,35.7203,35.7374,63717.0
2017-08-08 11:20:00,41.77,41.79,41.73,41.77,54231.0,35.7374,35.7545,35.7031,35.7374,54231.0
2017-08-08 11:25:00,41.77,41.79,41.65,41.65,73824.0,35.7374,35.7545,35.6347,35.6347,73824.0
2017-08-08 11:30:00,41.65,41.66,41.6,41.62,67678.0,35.6347,35.6433,35.5919,35.609,67678.0
2017-08-08 11:35:00,41.62,41.62,41.5,41.51,62689.0,35.609,35.609,35.5064,35.5149,62689.0
2017-08-08 11:40:00,41.51,41.51,41.42,41.45,55887.0,35.5149,35.5149,35.4379,35.4636,55887.0
2017-08-08 11:45:00,41.44,41.49,41.44,41.48,58217.0,35.455,35.4978,35.455,35.4893,58217.0
2017-08-08 11:50:00,41.48,41.51,41.47,41.51,48048.0,35.4893,35.5149,35.4807,35.5149,48048.0
2017-08-08 11:55:00,41.51,41.53,41.46,41.48,49297.0,35.5149,35.532,35.4721,35.4893,49297.0
2017-08-08 12:00:00,41.48,41.53,41.44,41.44,83143.0,35.4893,35.532,35.455,35.455,83143.0
2017-08-08 12:05:00,41.44,41.45,41.38,41.4,52336.0,35.455,35.4636,35.4037,35.4208,52336.0
2017-08-08 12:10:00,41.41,41.43,41.36,41.37,37915.0,35.4294,35.4465,35.3866,35.3951,37915.0
2017-08-08 12:15:00,41.37,41.4,41.32,41.34,72616.0,35.3951,35.4208,35.3524,35.3695,72616.0
2017-08-08 12:20:00,41.34,41.39,41.31,41.33,66440.0,35.3695,35.4123,35.3438,35.3609,66440.0
2017-08-08 12:25:00,41.33,41.34,41.31,41.32,38322.0,35.3609,35.3695,35.3438,35.3524,38322.0
2017-08-08 12:30:00,41.32,41.34,41.27,41.3,99191.0,35.3524,35.3695,35.3096,35.3353,99191.0
2017-08-08 12:35:00,41.3,41.33,41.24,41.24,101870.0,35.3353,35.3609,35.2839,35.2839,101870.0
2017-08-08 12:40:00,41.24,41.24,41.17,41.18,72740.0,35.2839,35.2839,35.224,35.2326,72740.0
2017-08-08 12:45:00,41.18,41.19,41.11,41.12,126104.0,35.2326,35.2411,35.1727,35.1812,126104.0
2017-08-08 12:50:00,41.12,41.17,41.06,41.06,104927.0,35.1812,35.224,35.1299,35.1299,104927.0
2017-08-08 12:55:00,41.06,41.09,40.96,40.96,225975.0,35.1299,35.1556,35.0444,35.0444,225975.0
2017-08-08 13:00:00,40.96,41.0,40.94,40.97,100851.0,35.0444,35.0786,35.0272,35.0529,100851.0
2017-08-08 13:05:00,40.98,41.07,40.96,41.0,124144.0,35.0615,35.1385,35.0444,35.0786,124144.0
2017-08-08 13:10:00,41.0,41.17,41.0,41.16,67765.0,35.0786,35.224,35.0786,35.2155,67765.0
2017-08-08 13:15:00,41.17,41.22,41.16,41.17,73790.0,35.224,35.2668,35.2155,35.224,73790.0
2017-08-08 13:20:00,41.17,41.18,41.14,41.16,38295.0,35.224,35.2326,35.1984,35.2155,38295.0
2017-08-08 13:25:00,41.15,41.18,41.09,41.1,43994.0,35.2069,35.2326,35.1556,35.1641,43994.0
2017-08-08 13:30:00,41.09,41.13,41.03,41.13,127873.0,35.1556,35.1898,35.1042,35.1898,127873.0
2017-08-08 13:35:00,41.14,41.16,41.11,41.14,32270.0,35.1984,35.2155,35.1727,35.1984,32270.0
2017-08-08 13:40:00,41.15,41.18,41.11,41.11,43222.0,35.2069,35.2326,35.1727,35.1727,43222.0
2017-08-08 13:45:00,41.11,41.12,41.04,41.05,63067.0,35.1727,35.1812,35.1128,35.1214,63067.0
2017-08-08 13:50:00,41.05,41.06,41.0,41.01,92740.0,35.1214,35.1299,35.0786,35.0871,92740.0
2017-08-08 13:55:00,41.02,41.02,40.97,40.98,86184.0,35.0957,35.0957,35.0529,35.0615,86184.0
2017-08-08 14:00:00,40.99,41.03,40.98,41.01,67010.0,35.07,35.1042,35.0615,35.0871,67010.0
2017-08-08 14:05:00,41.02,41.04,41.0,41.02,72599.0,35.0957,35.1128,35.0786,35.0957,72599.0
2017-08-08 14:10:00,41.02,41.03,40.99,41.02,51326.0,35.0957,35.1042,35.07,35.0957,51326.0
2017-08-08 14:15:00,41.03,41.1,41.02,41.08,112040.0,35.1042,35.1641,35.0957,35.147,112040.0
2017-08-08 14:20:00,41.08,41.11,41.04,41.07,59941.0,35.147,35.1727,35.1128,35.1385,59941.0
2017-08-08 14:25:00,41.06,41.09,41.0,41.0,107970.0,35.1299,35.1556,35.0786,35.0786,107970.0
2017-08-08 14:30:00,41.01,41.08,41.0,41.06,79537.0,35.0871,35.147,35.0786,35.1299,79537.0
2017-08-08 14:35:00,41.07,41.08,41.04,41.05,39984.0,35.1385,35.147,35.1128,35.1214,39984.0
2017-08-08 14:40:00,41.05,41.05,41.0,41.0,57427.0,35.1214,35.1214,35.0786,35.0786,57427.0
2017-08-08 14:45:00,41.01,41.04,40.99,41.04,50656.0,35.0871,35.1128,35.07,35.1128,50656.0
2017-08-08 14:50:00,41.03,41.08,41.01,41.07,55553.0,35.1042,35.147,35.0871,35.1385,55553.0
2017-08-08 14:55:00,41.07,41.08,41.01,41.02,55853.0,35.1385,35.147,35.0871,35.0957,55853.0
2017-08-08 15:00:00,41.03,41.05,41.01,41.02,51568.0,35.1042,35.1214,35.0871,35.0957,51568.0
2017-08-08 15:05:00,41.02,41.04,40.99,41.02,165764.0,35.0957,35.1128,35.07,35.0957,165764.0
2017-08-08 15:10:00,41.02,41.02,40.96,40.98,61034.0,35.0957,35.0957,35.0444,35.0615,61034.0
2017-08-08 15:15:00,40.98,40.98,40.9,40.92,169636.0,35.0615,35.0615,34.993,35.0101,169636.0
2017-08-08 15:20:00,40.92,40.94,40.83,40.83,115340.0,35.0101,35.0272,34.9331,34.9331,115340.0
2017-08-08 15:25:00,40.84,40.89,40.76,40.81,179263.0,34.9417,34.9845,34.8732,34.916,179263.0
2017-08-08 15:30:00,40.81,40.83,40.72,40.78,195355.0,34.916,34.9331,34.839,34.8904,195355.0
2017-08-08 15:35:00,40.78,40.81,40.71,40.8,148842.0,34.8904,34.916,34.8305,34.9075,148842.0
2017-08-08 15:40:00,40.81,40.91,40.81,40.88,195909.0,34.916,35.0016,34.916,34.9759,195909.0
2017-08-08 15:45:00,40.88,40.97,40.88,40.95,176311.0,34.9759,35.0529,34.9759,35.0358,176311.0
2017-08-08 15:50:00,40.94,41.02,40.91,41.01,360689.0,35.0272,35.0957,35.0016,35.0871,360689.0
2017-08-08 15:55:00,41.0,41.03,40.98,41.01,525545.0,35.0786,35.1042,35.0615,35.0871,525545.0
2017-08-09 09:30:00,41.18,41.38,41.06,41.23,165498.0,35.2326,35.4037,35.1299,35.2754,165498.0
2017-08-09 09:35:00,41.23,41.28,41.06,41.06,59063.0,35.2754,35.3181,35.1299,35.1299,59063.0
2017-08-09 09:40:00,41.06,41.1,40.99,41.07,75825.0,35.1299,35.1641,35.07,35.1385,75825.0
2017-08-09 09:45:00,41.08,41.15,41.01,41.02,80390.0,35.147,35.2069,35.0871,35.0957,80390.0
2017-08-09 09:50:00,41.03,41.09,41.0,41.01,112098.0,35.1042,35.1556,35.0786,35.0871,112098.0
2017-08-09 09:55:00,41.01,41.02,40.94,41.01,63977.0,35.0871,35.0957,35.0272,35.0871,63977.0
2017-08-09 10:00:00,41.02,41.06,41.0,41.02,82195.0,35.0957,35.1299,35.0786,35.0957,82195.0
2017-08-09 10:05:00,41.02,41.04,40.94,41.03,140061.0,35.0957,35.1128,35.0272,35.1042,140061.0
2017-08-09 10:10:00,41.02,41.04,40.95,40.95,66337.0,35.0957,35.1128,35.0358,35.0358,66337.0
2017-08-09 10:15:00,40.95,40.97,40.88,40.89,61666.0,35.0358,35.0529,34.9759,34.9845,61666.0
2017-08-09 10:20:00,40.9,40.96,40.87,40.93,51423.0,34.993,35.0444,34.9674,35.0187,51423.0
2017-08-09 10:25:00,40.92,41.03,40.9,40.99,48576.0,35.0101,35.1042,34.993,35.07,48576.0
2017-08-09 10:30:00,40.98,41.08,40.92,41.07,89898.0,35.0615,35.147,35.0101,35.1385,89898.0
2017-08-09 10:35:00,41.08,41.08,40.91,40.94,59991.0,35.147,35.147,35.0016,35.0272,59991.0
2017-08-09 10:40:00,40.93,40.93,40.75,40.8,95948.0,35.0187,35.0187,34.8647,34.9075,95948.0
2017-08-09 10:45:00,40.8,40.94,40.78,40.86,109025.0,34.9075,35.0272,34.8904,34.9588,109025.0
2017-08-09 10:50:00,40.86,40.94,40.85,40.91,84393.0,34.9588,35.0272,34.9502,35.0016,84393.0
2017-08-09 10:55:00,40.91,41.05,40.87,41.05,87513.0,35.0016,35.1214,34.9674,35.1214,87513.0
2017-08-09 11:00:00,41.05,41.06,40.98,41.0,37266.0,35.1214,35.1299,35.0615,35.0786,37266.0
2017-08-09 11:05:00,41.0,41.03,40.97,40.98,41365.0,35.0786,35.1042,35.0529,35.0615,41365.0
2017-08-09 11:10:00,40.98,40.98,40.92,40.94,67691.0,35.0615,35.0615,35.0101,35.0272,67691.0
2017-08-09 11:15:00,40.94,40.95,40.85,40.86,123982.0,35.0272,35.0358,34.9502,34.9588,123982.0
2017-08-09 11:20:00,40.85,40.89,40.84,40.87,53677.0,34.9502,34.9845,34.9417,34.9674,53677.0
2017-08-09 11:25:00,40.87,40.89,40.83,40.88,53755.0,34.9674,34.9845,34.9331,34.9759,53755.0
2017-08-09 11:30:00,40.88,40.97,40.86,40.95,55143.0,34.9759,35.0529,34.9588,35.0358,55143.0
2017-08-09 11:35:00,40.96,41.06,40.91,41.04,46001.0,35.0444,35.1299,35.0016,35.1128,46001.0
2017-08-09 11:40:00,41.05,41.07,40.96,40.98,46632.0,35.1214,35.1385,35.0444,35.0615,46632.0
2017-08-09 11:45:00,40.98,41.0,40.88,40.89,32222.0,35.0615,35.0786,34.9759,34.9845,32222.0
2017-08-09 11:50:00,40.88,40.98,40.81,40.96,61945.0,34.9759,35.0615,34.916,35.0444,61945.0
2017-08-09 11:55:00,40.97,41.0,40.95,40.97,71361.0,35.0529,35.0786,35.0358,35.0529,71361.0
2017-08-09 12:00:00,40.97,41.01,40.93,41.01,108251.0,35.0529,35.0871,35.0187,35.0871,108251.0
2017-08-09 12:05:00,41.0,41.05,40.96,40.97,49064.0,35.0786,35.1214,35.0444,35.0529,49064.0
2017-08-09 12:10:00,40.97,41.01,40.96,40.99,51249.0,35.0529,35.0871,35.0444,35.07,51249.0
2017-08-09 12:15:00,40.99,41.03,40.98,41.0,39696.0,35.07,35.1042,35.0615,35.0786,39696.0
2017-08-09 12:20:00,41.0,41.06,40.99,41.05,26981.0,35.0786,35.1299,35.07,35.1214,26981.0
2017-08-09 12:25:00,41.05,41.07,40.98,40.99,28392.0,35.1214,35.1385,35.0615,35.07,28392.0
2017-08-09 12:30:00,40.99,41.01,40.97,40.99,18515.0,35.07,35.0871,35.0529,35.07,18515.0
2017-08-09 12:35:00,40.99,41.02,40.97,40.98,29412.0,35.07,35.0957,35.0529,35.0615,29412.0
2017-08-09 12:40:00,40.98,40.99,40.94,40.95,36352.0,35.0615,35.07,35.0272,35.0358,36352.0
2017-08-09 12:45:00,40.94,40.98,40.93,40.96,23887.0,35.0272,35.0615,35.0187,35.0444,23887.0
2017-08-09 12:50:00,40.97,41.0,40.96,40.99,21922.0,35.0529,35.0786,35.0444,35.07,21922.0
2017-08-09 12:55:00,40.99,41.01,40.96,40.96,36484.0,35.07,35.0871,35.0444,35.0444,36484.0
2017-08-09 13:00:00,40.96,41.07,40.96,41.04,48079.0,35.0444,35.1385,35.0444,35.1128,48079.0
2017-08-09 13:05:00,41.05,41.07,41.03,41.05,26878.0,35.1214,35.1385,35.1042,35.1214,26878.0
2017-08-09 13:10:00,41.05,41.07,40.99,41.0,29502.0,35.1214,35.1385,35.07,35.0786,29502.0
2017-08-09 13:15:00,41.0,41.01,40.93,40.95,44236.0,35.0786,35.0871,35.0187,35.0358,44236.0
2017-08-09 13:20:00,40.95,41.04,40.95,41.04,45690.0,35.0358,35.1128,35.0358,35.1128,45690.0
2017-08-09 13:25:00,41.04,41.08,41.03,41.08,58235.0,35.1128,35.147,35.1042,35.147,58235.0
2017-08-09 13:30:00,41.07,41.09,41.04,41.05,30400.0,35.1385,35.1556,35.1128,35.1214,30400.0
2017-08-09 13:35:00,41.05,41.07,41.04,41.05,32466.0,35.1214,35.1385,35.1128,35.1214,32466.0
2017-08-09 13:40:00,41.05,41.09,41.04,41.07,30659.0,35.1214,35.1556,35.1128,35.1385,30659.0
2017-08-09 13:45:00,41.07,41.07,41.05,41.06,27428.0,35.1385,35.1385,35.1214,35.1299,27428.0
2017-08-09 13:50:00,41.06,41.07,41.02,41.04,35969.0,35.1299,35.1385,35.0957,35.1128,35969.0
2017-08-09 13:55:00,41.04,41.04,41.0,41.01,30196.0,35.1128,35.1128,35.0786,35.0871,30196.0
2017-08-09 14:00:00,41.01,41.04,41.0,41.03,31704.0,35.0871,35.1128,35.0786,35.1042,31704.0
2017-08-09 14:05:00,41.04,41.04,40.97,40.97,34932.0,35.1128,35.1128,35.0529,35.0529,34932.0
2017-08-09 14:10:00,40.98,40.99,40.95,40.97,24923.0,35.0615,35.07,35.0358,35.0529,24923.0
2017-08-09 14:15:00,40.98,41.01,40.97,41.0,18712.0,35.0615,35.0871,35.0529,35.0786,18712.0
2017-08-09 14:20:00,40.99,41.06,40.97,41.05,38164.0,35.07,35.1299,35.0529,35.1214,38164.0
2017-08-09 14:25:00,41.05,41.15,41.05,41.12,45148.0,35.1214,35.2069,35.1214,35.1812,45148.0
2017-08-09 14:30:00,41.12,41.15,41.1,41.11,40595.0,35.1812,35.2069,35.1641,35.1727,40595.0
2017-08-09 14:35:00,41.11,41.16,41.11,41.12,51233.0,35.1727,35.2155,35.1727,35.1812,51233.0
2017-08-09 14:40:00,41.13,41.16,41.13,41.15,31925.0,35.1898,35.2155,35.1898,35.2069,31925.0
2017-08-09 14:45:00,41.15,41.22,41.14,41.22,57616.0,35.2069,35.2668,35.1984,35.2668,57616.0
2017-08-09 14:50:00,41.21,41.23,41.19,41.21,41944.0,35.2582,35.2754,35.2411,35.2582,41944.0
2017-08-09 14:55:00,41.2,41.23,41.19,41.2,20547.0,35.2497,35.2754,35.2411,35.2497,20547.0
2017-08-09 15:00:00,41.21,41.23,41.2,41.21,44851.0,35.2582,35.2754,35.2497,35.2582,44851.0
2017-08-09 15:05:00,41.21,41.22,41.14,41.17,61579.0,35.2582,35.2668,35.1984,35.224,61579.0
2017-08-09 15:10:00,41.17,41.2,41.15,41.15,48872.0,35.224,35.2497,35.2069,35.2069,48872.0
2017-08-09 15:15:00,41.16,41.18,41.14,41.17,42054.0,35.2155,35.2326,35.1984,35.224,42054.0
2017-08-09 15:20:00,41.17,41.18,41.13,41.16,57435.0,35.224,35.2326,35.1898,35.2155,57435.0
2017-08-09 15:25:00,41.16,41.21,41.15,41.21,52488.0,35.2155,35.2582,35.2069,35.2582,52488.0
2017-08-09 15:30:00,41.22,41.23,41.18,41.22,58516.0,35.2668,35.2754,35.2326,35.2668,58516.0
2017-08-09 15:35:00,41.22,41.26,41.17,41.25,134126.0,35.2668,35.301,35.224,35.2925,134126.0
2017-08-09 15:40:00,41.25,41.27,41.22,41.23,82984.0,35.2925,35.3096,35.2668,35.2754,82984.0
2017-08-09 15:45:00,41.24,41.27,41.22,41.24,139324.0,35.2839,35.3096,35.2668,35.2839,139324.0
2017-08-09 15:50:00,41.25,41.33,41.24,41.3,252173.0,35.2925,35.3609,35.2839,35.3353,252173.0
2017-08-09 15:55:00,41.31,41.32,41.29,41.31,401436.0,35.3438,35.3524,35.3267,35.3438,401436.0
2017-08-10 09:30:00,41.32,41.33,41.21,41.28,116375.0,35.3524,35.3609,35.2582,35.3181,116375.0
2017-08-10 09:35:00,41.28,41.28,41.05,41.07,87392.0,35.3181,35.3181,35.1214,35.1385,87392.0
2017-08-10 09:40:00,41.06,41.16,41.05,41.12,120917.0,35.1299,35.2155,35.1214,35.1812,120917.0
2017-08-10 09:45:00,41.12,41.21,41.1,41.11,113364.0,35.1812,35.2582,35.1641,35.1727,113364.0
2017-08-10 09:50:00,41.11,41.19,41.03,41.07,86200.0,35.1727,35.2411,35.1042,35.1385,86200.0
2017-08-10 09:55:00,41.06,41.12,41.04,41.11,79653.0,35.1299,35.1812,35.1128,35.1727,79653.0
2017-08-10 10:00:00,41.1,41.14,41.05,41.11,72322.0,35.1641,35.1984,35.1214,35.1727,72322.0
2017-08-10 10:05:00,41.11,41.12,40.92,40.95,123187.0,35.1727,35.1812,35.0101,35.0358,123187.0
2017-08-10 10:10:00,40.94,40.95,40.84,40.9,43630.0,35.0272,35.0358,34.9417,34.993,43630.0
2017-08-10 10:15:00,40.89,41.01,40.88,40.99,49302.0,34.9845,35.0871,34.9759,35.07,49302.0
2017-08-10 10:20:00,40.99,41.04,40.94,40.96,40136.0,35.07,35.1128,35.0272,35.0444,40136.0
2017-08-10 10:25:00,40.96,41.05,40.91,41.04,30169.0,35.0444,35.1214,35.0016,35.1128,30169.0
2017-08-10 10:30:00,41.04,41.09,40.93,41.0,39386.0,35.1128,35.1556,35.0187,35.0786,39386.0
2017-08-10 10:35:00,41.0,41.11,40.97,41.04,36815.0,35.0786,35.1727,35.0529,35.1128,36815.0
2017-08-10 10:40:00,41.04,41.07,40.97,41.06,33599.0,35.1128,35.1385,35.0529,35.1299,33599.0
2017-08-10 10:45:00,41.07,41.07,40.98,40.99,29232.0,35.1385,35.1385,35.0615,35.07,29232.0
2017-08-10 10:50:00,40.98,41.03,40.95,40.99,85822.0,35.0615,35.1042,35.0358,35.07,85822.0
2017-08-10 10:55:00,40.99,40.99,40.93,40.96,52669.0,35.07,35.07,35.0187,35.0444,52669.0
2017-08-10 11:00:00,40.96,41.03,40.95,40.99,23501.0,35.0444,35.1042,35.0358,35.07,23501.0
2017-08-10 11:05:00,40.99,41.0,40.96,40.98,47798.0,35.07,35.0786,35.0444,35.0615,47798.0
2017-08-10 11:10:00,40.97,41.03,40.92,40.95,69341.0,35.0529,35.1042,35.0101,35.0358,69341.0
2017-08-10 11:15:00,40.94,40.96,40.86,40.9,99150.0,35.0272,35.0444,34.9588,34.993,99150.0
2017-08-10 11:20:00,40.9,40.9,40.75,40.77,45105.0,34.993,34.993,34.8647,34.8818,45105.0
2017-08-10 11:25:00,40.78,40.87,40.77,40.85,43189.0,34.8904,34.9674,34.8818,34.9502,43189.0
2017-08-10 11:30:00,40.84,40.91,40.83,40.87,38979.0,34.9417,35.0016,34.9331,34.9674,38979.0
2017-08-10 11:35:00,40.87,40.92,40.84,40.9,39254.0,34.9674,35.0101,34.9417,34.993,39254.0
2017-08-10 11:40:00,40.89,40.91,40.86,40.9,30971.0,34.9845,35.0016,34.9588,34.993,30971.0
2017-08-10 11:45:00,40.9,40.97,40.89,40.95,39662.0,34.993,35.0529,34.9845,35.0358,39662.0
2017-08-10 11:50:00,40.95,40.98,40.92,40.97,41507.0,35.0358,35.0615,35.0101,35.0529,41507.0
2017-08-10 11:55:00,40.96,40.96,40.88,40.88,34685.0,35.0444,35.0444,34.9759,34.9759,34685.0
2017-08-10 12:00:00,40.87,40.87,40.77,40.79,42060.0,34.9674,34.9674,34.8818,34.8989,42060.0
2017-08-10 12:05:00,40.78,40.87,40.77,40.85,28507.0,34.8904,34.9674,34.8818,34.9502,28507.0
2017-08-10 12:10:00,40.86,40.86,40.8,40.86,29637.0,34.9588,34.9588,34.9075,34.9588,29637.0
2017-08-10 12:15:00,40.86,40.89,40.79,40.84,32229.0,34.9588,34.9845,34.8989,34.9417,32229.0
2017-08-10 12:20:00,40.84,40.88,40.79,40.87,27921.0,34.9417,34.9759,34.8989,34.9674,27921.0
2017-08-10 12:25:00,40.87,40.93,40.86,40.93,28354.0,34.9674,35.0187,34.9588,35.0187,28354.0
2017-08-10 12:30:00,40.92,40.95,40.91,40.91,25787.0,35.0101,35.0358,35.0016,35.0016,25787.0
2017-08-10 12:35:00,40.91,40.93,40.85,40.85,51564.0,35.0016,35.0187,34.9502,34.9502,51564.0
2017-08-10 12:40:00,40.86,40.87,40.75,40.77,47143.0,34.9588,34.9674,34.8647,34.8818,47143.0
2017-08-10 12:45:00,40.77,40.81,40.75,40.77,27570.0,34.8818,34.916,34.8647,34.8818,27570.0
2017-08-10 12:50:00,40.77,40.77,40.69,40.76,52069.0,34.8818,34.8818,34.8134,34.8732,52069.0
2017-08-10 12:55:00,40.76,40.77,40.68,40.69,62159.0,34.8732,34.8818,34.8048,34.8134,62159.0
2017-08-10 13:00:00,40.69,40.76,40.68,40.75,34232.0,34.8134,34.8732,34.8048,34.8647,34232.0
2017-08-10 13:05:00,40.75,40.75,40.68,40.7,20656.0,34.8647,34.8647,34.8048,34.8219,20656.0
2017-08-10 13:10:00,40.71,40.72,40.68,40.71,74558.0,34.8305,34.839,34.8048,34.8305,74558.0
2017-08-10 13:15:00,40.71,40.81,40.71,40.81,39326.0,34.8305,34.916,34.8305,34.916,39326.0
2017-08-10 13:20:00,40.81,40.85,40.79,40.8,96290.0,34.916,34.9502,34.8989,34.9075,96290.0
2017-08-10 13:25:00,40.81,40.81,40.76,40.8,28624.0,34.916,34.916,34.8732,34.9075,28624.0
2017-08-10 13:30:00,40.8,40.81,40.75,40.8,16581.0,34.9075,34.916,34.8647,34.9075,16581.0
2017-08-10 13:35:00,40.8,40.83,40.78,40.79,27531.0,34.9075,34.9331,34.8904,34.8989,27531.0
2017-08-10 13:40:00,40.79,40.81,40.73,40.75,65633.0,34.8989,34.916,34.8476,34.8647,65633.0
2017-08-10 13:45:00,40.74,40.75,40.65,40.65,54315.0,34.8561,34.8647,34.7791,34.7791,54315.0
2017-08-10 13:50:00,40.64,40.67,40.61,40.67,28641.0,34.7706,34.7962,34.7449,34.7962,28641.0
2017-08-10 13:55:00,40.67,40.76,40.66,40.74,32137.0,34.7962,34.8732,34.7877,34.8561,32137.0
2017-08-10 14:00:00,40.73,40.74,40.7,40.73,21107.0,34.8476,34.8561,34.8219,34.8476,21107.0
2017-08-10 14:05:00,40.74,40.79,40.72,40.77,30209.0,34.8561,34.8989,34.839,34.8818,30209.0
2017-08-10 14:10:00,40.76,40.84,40.76,40.82,46620.0,34.8732,34.9417,34.8732,34.9246,46620.0
2017-08-10 14:15:00,40.82,40.86,40.8,40.85,30886.0,34.9246,34.9588,34.9075,34.9502,30886.0
2017-08-10 14:20:00,40.85,40.9,40.83,40.83,51993.0,34.9502,34.993,34.9331,34.9331,51993.0
2017-08-10 14:25:00,40.83,40.83,40.72,40.76,76206.0,34.9331,34.9331,34.839,34.8732,76206.0
2017-08-10 14:30:00,40.76,40.83,40.74,40.83,39997.0,34.8732,34.9331,34.8561,34.9331,39997.0
2017-08-10 14:35:00,40.82,40.85,40.72,40.73,41713.0,34.9246,34.9502,34.839,34.8476,41713.0
2017-08-10 14:40:00,40.72,40.77,40.71,40.75,21685.0,34.839,34.8818,34.8305,34.8647,21685.0
2017-08-10 14:45:00,40.75,40.77,40.72,40.76,48474.0,34.8647,34.8818,34.839,34.8732,48474.0
2017-08-10 14:50:00,40.76,40.76,40.73,40.76,48279.0,34.8732,34.8732,34.8476,34.8732,48279.0
2017-08-10 14:55:00,40.76,40.77,40.69,40.73,60237.0,34.8732,34.8818,34.8134,34.8476,60237.0
2017-08-10 15:00:00,40.73,40.79,40.68,40.72,62600.0,34.8476,34.8989,34.8048,34.839,62600.0
2017-08-10 15:05:00,40.72,40.72,40.66,40.68,50763.0,34.839,34.839,34.7877,34.8048,50763.0
2017-08-10 15:10:00,40.67,40.68,40.57,40.58,71625.0,34.7962,34.8048,34.7107,34.7192,71625.0
2017-08-10 15:15:00,40.57,40.58,40.5,40.55,94678.0,34.7107,34.7192,34.6508,34.6936,94678.0
2017-08-10 15:20:00,40.54,40.55,40.5,40.53,126789.0,34.685,34.6936,34.6508,34.6765,126789.0
2017-08-10 15:25:00,40.53,40.53,40.41,40.47,127414.0,34.6765,34.6765,34.5738,34.6251,127414.0
2017-08-10 15:30:00,40.47,40.48,40.42,40.46,90907.0,34.6251,34.6337,34.5823,34.6166,90907.0
2017-08-10 15:35:00,40.47,40.51,40.41,40.44,91294.0,34.6251,34.6593,34.5738,34.5995,91294.0
2017-08-10 15:40:00,40.44,40.47,40.38,40.39,142101.0,34.5995,34.6251,34.5481,34.5567,142101.0
2017-08-10 15:45:00,40.38,40.44,40.36,40.37,235964.0,34.5481,34.5995,34.531,34.5396,235964.0
2017-08-10 15:50:00,40.37,40.49,40.36,40.45,178597.0,34.5396,34.6422,34.531,34.608,178597.0
2017-08-10 15:55:00,40.45,40.55,40.45,40.5,493777.0,34.608,34.6936,34.608,34.6508,493777.0
2017-08-11 09:30:00,40.3,40.65,40.3,40.63,151065.0,34.4797,34.7791,34.4797,34.762,151065.0
2017-08-11 09:35:00,40.63,40.74,40.38,40.56,56321.0,34.762,34.8561,34.5481,34.7021,56321.0
2017-08-11 09:40:00,40.56,40.62,40.48,40.56,60818.0,34.7021,34.7535,34.6337,34.7021,60818.0
2017-08-11 09:45:00,40.57,40.62,40.47,40.57,62353.0,34.7107,34.7535,34.6251,34.7107,62353.0
2017-08-11 09:50:00,40.58,40.66,40.51,40.53,50149.0,34.7192,34.7877,34.6593,34.6765,50149.0
2017-08-11 09:55:00,40.52,40.54,40.36,40.38,63030.0,34.6679,34.685,34.531,34.5481,63030.0
2017-08-11 10:00:00,40.39,40.4,40.31,40.37,49201.0,34.5567,34.5652,34.4882,34.5396,49201.0
2017-08-11 10:05:00,40.36,40.39,40.24,40.25,82588.0,34.531,34.5567,34.4283,34.4369,82588.0
2017-08-11 10:10:00,40.27,40.36,40.25,40.35,83186.0,34.454,34.531,34.4369,34.5225,83186.0
2017-08-11 10:15:00,40.34,40.36,40.28,40.3,53299.0,34.5139,34.531,34.4626,34.4797,53299.0
2017-08-11 10:20:00,40.29,40.39,40.28,40.33,63034.0,34.4711,34.5567,34.4626,34.5053,63034.0
2017-08-11 10:25:00,40.34,40.36,40.24,40.26,50035.0,34.5139,34.531,34.4283,34.4455,50035.0
2017-08-11 10:30:00,40.26,40.32,40.23,40.32,28367.0,34.4455,34.4968,34.4198,34.4968,28367.0
2017-08-11 10:35:00,40.32,40.38,40.29,40.36,33422.0,34.4968,34.5481,34.4711,34.531,33422.0
2017-08-11 10:40:00,40.36,40.43,40.33,40.33,52393.0,34.531,34.5909,34.5053,34.5053,52393.0
2017-08-11 10:45:00,40.32,40.36,40.3,40.3,48885.0,34.4968,34.531,34.4797,34.4797,48885.0
2017-08-11 10:50:00,40.29,40.34,40.28,40.29,61077.0,34.4711,34.5139,34.4626,34.4711,61077.0
2017-08-11 10:55:00,40.3,40.36,40.29,40.34,39373.0,34.4797,34.531,34.4711,34.5139,39373.0
2017-08-11 11:00:00,40.34,40.46,40.33,40.45,52427.0,34.5139,34.6166,34.5053,34.608,52427.0
2017-08-11 11:05:00,40.45,40.47,40.33,40.35,66532.0,34.608,34.6251,34.5053,34.5225,66532.0
2017-08-11 11:10:00,40.36,40.39,40.32,40.37,27296.0,34.531,34.5567,34.4968,34.5396,27296.0
2017-08-11 11:15:00,40.38,40.39,40.27,40.33,50542.0,34.5481,34.5567,34.454,34.5053,50542.0
2017-08-11 11:20:00,40.32,40.4,40.28,40.4,74646.0,34.4968,34.5652,34.4626,34.5652,74646.0
2017-08-11 11:25:00,40.4,40.43,40.31,40.31,60127.0,34.5652,34.5909,34.4882,34.4882,60127.0
2017-08-11 11:30:00,40.32,40.35,40.3,40.35,35303.0,34.4968,34.5225,34.4797,34.5225,35303.0
2017-08-11 11:35:00,40.35,40.38,40.3,40.34,49949.0,34.5225,34.5481,34.4797,34.5139,49949.0
2017-08-11 11:40:00,40.35,40.39,40.34,40.37,42061.0,34.5225,34.5567,34.5139,34.5396,42061.0
2017-08-11 11:45:00,40.37,40.4,40.35,40.39,32765.0,34.5396,34.5652,34.5225,34.5567,32765.0
2017-08-11 11:50:00,40.39,40.39,40.31,40.38,56329.0,34.5567,34.5567,34.4882,34.5481,56329.0
2017-08-11 11:55:00,40.37,40.37,40.32,40.34,58932.0,34.5396,34.5396,34.4968,34.5139,58932.0
2017-08-11 12:00:00,40.34,40.35,40.3,40.31,39620.0,34.5139,34.5225,34.4797,34.4882,39620.0
2017-08-11 12:05:00,40.3,40.4,40.3,40.37,45000.0,34.4797,34.5652,34.4797,34.5396,45000.0
2017-08-11 12:10:00,40.36,40.39,40.31,40.32,32563.0,34.531,34.5567,34.4882,34.4968,32563.0
2017-08-11 12:15:00,40.32,40.34,40.26,40.27,47825.0,34.4968,34.5139,34.4455,34.454,47825.0
2017-08-11 12:20:00,40.28,40.33,40.27,40.3,27923.0,34.4626,34.5053,34.454,34.4797,27923.0
2017-08-11 12:25:00,40.3,40.31,40.28,40.3,23283.0,34.4797,34.4882,34.4626,34.4797,23283.0
2017-08-11 12:30:00,40.31,40.39,40.31,40.38,43180.0,34.4882,34.5567,34.4882,34.5481,43180.0
2017-08-11 12:35:00,40.38,40.38,40.33,40.36,21637.0,34.5481,34.5481,34.5053,34.531,21637.0
2017-08-11 12:40:00,40.36,40.4,40.35,40.39,56393.0,34.531,34.5652,34.5225,34.5567,56393.0
2017-08-11 12:45:00,40.39,40.4,40.31,40.33,55590.0,34.5567,34.5652,34.4882,34.5053,55590.0
2017-08-11 12:50:00,40.33,40.35,40.3,40.32,18473.0,34.5053,34.5225,34.4797,34.4968,18473.0
2017-08-11 12:55:00,40.33,40.34,40.28,40.28,13008.0,34.5053,34.5139,34.4626,34.4626,13008.0
2017-08-11 13:00:00,40.27,40.29,40.22,40.23,54095.0,34.454,34.4711,34.4112,34.4198,54095.0
2017-08-11 13:05:00,40.23,40.32,40.22,40.3,86013.0,34.4198,34.4968,34.4112,34.4797,86013.0
2017-08-11 13:10:00,40.31,40.41,40.3,40.37,44017.0,34.4882,34.5738,34.4797,34.5396,44017.0
2017-08-11 13:15:00,40.37,40.46,40.37,40.44,86258.0,34.5396,34.6166,34.5396,34.5995,86258.0
2017-08-11 13:20:00,40.44,40.45,40.39,40.41,36409.0,34.5995,34.608,34.5567,34.5738,36409.0
2017-08-11 13:25:00,40.41,40.43,40.39,40.43,27309.0,34.5738,34.5909,34.5567,34.5909,27309.0
2017-08-11 13:30:00,40.42,40.5,40.42,40.44,39941.0,34.5823,34.6508,34.5823,34.5995,39941.0
2017-08-11 13:35:00,40.43,40.44,40.37,40.38,26227.0,34.5909,34.5995,34.5396,34.5481,26227.0
2017-08-11 13:40:00,40.38,40.4,40.27,40.29,31635.0,34.5481,34.5652,34.454,34.4711,31635.0
2017-08-11 13:45:00,40.28,40.3,40.25,40.3,33737.0,34.4626,34.4797,34.4369,34.4797,33737.0
2017-08-11 13:50:00,40.3,40.34,40.28,40.33,27796.0,34.4797,34.5139,34.4626,34.5053,27796.0
2017-08-11 13:55:00,40.33,40.33,40.16,40.17,146919.0,34.5053,34.5053,34.3599,34.3685,146919.0
2017-08-11 14:00:00,40.17,40.3,40.17,40.27,31810.0,34.3685,34.4797,34.3685,34.454,31810.0
2017-08-11 14:05:00,40.27,40.29,40.24,40.27,23663.0,34.454,34.4711,34.4283,34.454,23663.0
2017-08-11 14:10:00,40.27,40.29,40.19,40.21,19950.0,34.454,34.4711,34.3856,34.4027,19950.0
2017-08-11 14:15:00,40.22,40.29,40.21,40.23,38318.0,34.4112,34.4711,34.4027,34.4198,38318.0
2017-08-11 14:20:00,40.24,40.26,40.19,40.22,27113.0,34.4283,34.4455,34.3856,34.4112,27113.0
2017-08-11 14:25:00,40.23,40.24,40.15,40.17,45774.0,34.4198,34.4283,34.3513,34.3685,45774.0
2017-08-11 14:30:00,40.16,40.16,40.1,40.12,42346.0,34.3599,34.3599,34.3086,34.3257,42346.0
2017-08-11 14:35:00,40.11,40.11,40.02,40.1,74087.0,34.3171,34.3171,34.2401,34.3086,74087.0
2017-08-11 14:40:00,40.1,40.17,40.09,40.14,50560.0,34.3086,34.3685,34.3,34.3428,50560.0
2017-08-11 14:45:00,40.14,40.17,40.11,40.11,30561.0,34.3428,34.3685,34.3171,34.3171,30561.0
2017-08-11 14:50:00,40.12,40.13,40.03,40.04,52222.0,34.3257,34.3342,34.2487,34.2572,52222.0
2017-08-11 14:55:00,40.04,40.06,40.01,40.02,45788.0,34.2572,34.2743,34.2316,34.2401,45788.0
2017-08-11 15:00:00,40.02,40.11,40.01,40.11,52015.0,34.2401,34.3171,34.2316,34.3171,52015.0
2017-08-11 15:05:00,40.11,40.15,40.11,40.14,34377.0,34.3171,34.3513,34.3171,34.3428,34377.0
2017-08-11 15:10:00,40.14,40.18,40.13,40.15,59398.0,34.3428,34.377,34.3342,34.3513,59398.0
2017-08-11 15:15:00,40.15,40.18,40.12,40.12,37836.0,34.3513,34.377,34.3257,34.3257,37836.0
2017-08-11 15:20:00,40.12,40.17,40.1,40.16,41872.0,34.3257,34.3685,34.3086,34.3599,41872.0
2017-08-11 15:25:00,40.16,40.17,40.09,40.11,66417.0,34.3599,34.3685,34.3,34.3171,66417.0
2017-08-11 15:30:00,40.1,40.12,40.07,40.07,85449.0,34.3086,34.3257,34.2829,34.2829,85449.0
2017-08-11 15:35:00,40.08,40.1,40.03,40.09,176568.0,34.2914,34.3086,34.2487,34.3,176568.0
2017-08-11 15:40:00,40.1,40.11,40.01,40.09,141178.0,34.3086,34.3171,34.2316,34.3,141178.0
2017-08-11 15:45:00,40.1,40.11,40.02,40.03,169056.0,34.3086,34.3171,34.2401,34.2487,169056.0
2017-08-11 15:50:00,40.02,40.06,40.0,40.03,227582.0,34.2401,34.2743,34.223,34.2487,227582.0
2017-08-11 15:55:00,40.04,40.04,40.0,40.03,423534.0,34.2572,34.2572,34.223,34.2487,423534.0
2017-08-14 09:30:00,40.05,40.11,39.75,40.04,192860.0,34.2658,34.3171,34.0091,34.2572,192860.0
2017-08-14 09:35:00,40.05,40.08,39.88,40.02,149595.0,34.2658,34.2914,34.1203,34.2401,149595.0
2017-08-14 09:40:00,40.01,40.09,39.98,40.02,112646.0,34.2316,34.3,34.2059,34.2401,112646.0
2017-08-14 09:45:00,40.03,40.04,39.89,39.91,187268.0,34.2487,34.2572,34.1289,34.146,187268.0
2017-08-14 09:50:00,39.91,40.08,39.9,39.95,117751.0,34.146,34.2914,34.1374,34.1802,117751.0
2017-08-14 09:55:00,39.95,39.98,39.82,39.84,91474.0,34.1802,34.2059,34.069,34.0861,91474.0
2017-08-14 10:00:00,39.83,39.86,39.78,39.83,143211.0,34.0776,34.1032,34.0348,34.0776,143211.0
2017-08-14 10:05:00,39.83,39.87,39.8,39.85,70531.0,34.0776,34.1118,34.0519,34.0947,70531.0
2017-08-14 10:10:00,39.86,39.94,39.86,39.93,63876.0,34.1032,34.1717,34.1032,34.1631,63876.0
2017-08-14 10:15:00,39.93,40.0,39.92,39.96,66072.0,34.1631,34.223,34.1546,34.1888,66072.0
2017-08-14 10:20:00,39.97,40.0,39.94,39.98,40154.0,34.1973,34.223,34.1717,34.2059,40154.0
2017-08-14 10:25:00,39.98,40.02,39.92,39.93,43870.0,34.2059,34.2401,34.1546,34.1631,43870.0
2017-08-14 10:30:00,39.93,40.08,39.92,40.06,56276.0,34.1631,34.2914,34.1546,34.2743,56276.0
2017-08-14 10:35:00,40.06,40.09,40.05,40.07,38902.0,34.2743,34.3,34.2658,34.2829,38902.0
2017-08-14 10:40:00,40.06,40.14,40.06,40.13,38189.0,34.2743,34.3428,34.2743,34.3342,38189.0
2017-08-14 10:45:00,40.12,40.16,40.11,40.14,30744.0,34.3257,34.3599,34.3171,34.3428,30744.0
2017-08-14 10:50:00,40.14,40.19,40.08,40.11,65157.0,34.3428,34.3856,34.2914,34.3171,65157.0
2017-08-14 10:55:00,40.12,40.14,40.08,40.13,39631.0,34.3257,34.3428,34.2914,34.3342,39631.0
2017-08-14 11:00:00,40.14,40.15,40.08,40.1,44680.0,34.3428,34.3513,34.2914,34.3086,44680.0
2017-08-14 11:05:00,40.11,40.2,40.1,40.16,52890.0,34.3171,34.3941,34.3086,34.3599,52890.0
2017-08-14 11:10:00,40.15,40.17,40.05,40.06,41831.0,34.3513,34.3685,34.2658,34.2743,41831.0
2017-08-14 11:15:00,40.06,40.1,40.04,40.06,52065.0,34.2743,34.3086,34.2572,34.2743,52065.0
2017-08-14 11:20:00,40.05,40.15,40.05,40.13,51706.0,34.2658,34.3513,34.2658,34.3342,51706.0
2017-08-14 11:25:00,40.13,40.18,40.11,40.17,65052.0,34.3342,34.377,34.3171,34.3685,65052.0
2017-08-14 11:30:00,40.16,40.18,40.09,40.09,36072.0,34.3599,34.377,34.3,34.3,36072.0
2017-08-14 11:35:00,40.09,40.09,39.98,39.99,81300.0,34.3,34.3,34.2059,34.2144,81300.0
2017-08-14 11:40:00,40.0,40.03,39.98,40.02,56042.0,34.223,34.2487,34.2059,34.2401,56042.0
2017-08-14 11:45:00,40.02,40.13,40.01,40.13,74413.0,34.2401,34.3342,34.2316,34.3342,74413.0
2017-08-14 11:50:00,40.13,40.14,40.04,40.06,40047.0,34.3342,34.3428,34.2572,34.2743,40047.0
2017-08-14 11:55:00,40.05,40.05,39.97,39.98,36350.0,34.2658,34.2658,34.1973,34.2059,36350.0
2017-08-14 12:00:00,39.99,40.13,39.98,40.13,52791.0,34.2144,34.3342,34.2059,34.3342,52791.0
2017-08-14 12:05:00,40.13,40.2,40.13,40.16,46559.0,34.3342,34.3941,34.3342,34.3599,46559.0
2017-08-14 12:10:00,40.16,40.17,40.1,40.12,52136.0,34.3599,34.3685,34.3086,34.3257,52136.0
2017-08-14 12:15:00,40.1,40.12,40.06,40.1,39567.0,34.3086,34.3257,34.2743,34.3086,39567.0
2017-08-14 12:20:00,40.1,40.12,40.06,40.11,37013.0,34.3086,34.3257,34.2743,34.3171,37013.0
2017-08-14 12:25:00,40.12,40.12,40.0,40.01,41773.0,34.3257,34.3257,34.223,34.2316,41773.0
2017-08-14 12:30:00,40.01,40.07,40.0,40.07,52304.0,34.2316,34.2829,34.223,34.2829,52304.0
2017-08-14 12:35:00,40.06,40.09,40.06,40.06,25451.0,34.2743,34.3,34.2743,34.2743,25451.0
2017-08-14 12:40:00,40.06,40.08,40.02,40.04,44057.0,34.2743,34.2914,34.2401,34.2572,44057.0
2017-08-14 12:45:00,40.03,40.05,39.97,39.97,55128.0,34.2487,34.2658,34.1973,34.1973,55128.0
2017-08-14 12:50:00,39.98,39.98,39.95,39.96,46675.0,34.2059,34.2059,34.1802,34.1888,46675.0
2017-08-14 12:55:00,39.96,39.96,39.92,39.93,39417.0,34.1888,34.1888,34.1546,34.1631,39417.0
2017-08-14 13:00:00,39.92,39.93,39.88,39.93,44344.0,34.1546,34.1631,34.1203,34.1631,44344.0
2017-08-14 13:05:00,39.93,39.95,39.92,39.92,45277.0,34.1631,34.1802,34.1546,34.1546,45277.0
2017-08-14 13:10:00,39.93,39.94,39.84,39.84,34512.0,34.1631,34.1717,34.0861,34.0861,34512.0
2017-08-14 13:15:00,39.84,39.84,39.78,39.8,28588.0,34.0861,34.0861,34.0348,34.0519,28588.0
2017-08-14 13:20:00,39.8,39.84,39.8,39.81,31300.0,34.0519,34.0861,34.0519,34.0604,31300.0
2017-08-14 13:25:00,39.81,39.91,39.8,39.91,42888.0,34.0604,34.146,34.0519,34.146,42888.0
2017-08-14 13:30:00,39.91,39.91,39.83,39.87,65485.0,34.146,34.146,34.0776,34.1118,65485.0
2017-08-14 13:35:00,39.87,39.95,39.87,39.9,32481.0,34.1118,34.1802,34.1118,34.1374,32481.0
2017-08-14 13:40:00,39.89,39.91,39.87,39.91,22429.0,34.1289,34.146,34.1118,34.146,22429.0
2017-08-14 13:45:00,39.92,39.96,39.89,39.95,41413.0,34.1546,34.1888,34.1289,34.1802,41413.0
2017-08-14 13:50:00,39.95,40.05,39.95,40.05,45433.0,34.1802,34.2658,34.1802,34.2658,45433.0
2017-08-14 13:55:00,40.05,40.07,39.96,39.98,65694.0,34.2658,34.2829,34.1888,34.2059,65694.0
2017-08-14 14:00:00,39.97,39.99,39.97,39.98,31387.0,34.1973,34.2144,34.1973,34.2059,31387.0
2017-08-14 14:05:00,39.98,40.02,39.96,39.97,39827.0,34.2059,34.2401,34.1888,34.1973,39827.0
2017-08-14 14:10:00,39.96,39.97,39.88,39.89,61267.0,34.1888,34.1973,34.1203,34.1289,61267.0
2017-08-14 14:15:00,39.89,39.9,39.85,39.9,57322.0,34.1289,34.1374,34.0947,34.1374,57322.0
2017-08-14 14:20:00,39.9,39.93,39.87,39.93,31816.0,34.1374,34.1631,34.1118,34.1631,31816.0
2017-08-14 14:25:00,39.93,39.94,39.88,39.9,34602.0,34.1631,34.1717,34.1203,34.1374,34602.0
2017-08-14 14:30:00,39.89,39.91,39.87,39.89,64893.0,34.1289,34.146,34.1118,34.1289,64893.0
2017-08-14 14:35:00,39.89,39.89,39.85,39.86,62266.0,34.1289,34.1289,34.0947,34.1032,62266.0
2017-08-14 14:40:00,39.87,39.91,39.85,39.85,51598.0,34.1118,34.146,34.0947,34.0947,51598.0
2017-08-14 14:45:00,39.85,39.86,39.81,39.81,45978.0,34.0947,34.1032,34.0604,34.0604,45978.0
2017-08-14 14:50:00,39.81,39.9,39.8,39.9,79556.0,34.0604,34.1374,34.0519,34.1374,79556.0
2017-08-14 14:55:00,39.9,39.9,39.85,39.87,53087.0,34.1374,34.1374,34.0947,34.1118,53087.0
2017-08-14 15:00:00,39.88,39.91,39.85,39.85,45227.0,34.1203,34.146,34.0947,34.0947,45227.0
2017-08-14 15:05:00,39.86,39.9,39.85,39.89,57487.0,34.1032,34.1374,34.0947,34.1289,57487.0
2017-08-14 15:10:00,39.89,39.93,39.87,39.92,55841.0,34.1289,34.1631,34.1118,34.1546,55841.0
2017-08-14 15:15:00,39.92,39.95,39.89,39.9,56512.0,34.1546,34.1802,34.1289,34.1374,56512.0
2017-08-14 15:20:00,39.89,39.92,39.88,39.91,79654.0,34.1289,34.1546,34.1203,34.146,79654.0
2017-08-14 15:25:00,39.91,39.98,39.9,39.96,86650.0,34.146,34.2059,34.1374,34.1888,86650.0
2017-08-14 15:30:00,39.96,39.97,39.89,39.93,80618.0,34.1888,34.1973,34.1289,34.1631,80618.0
2017-08-14 15:35:00,39.93,39.93,39.87,39.87,69495.0,34.1631,34.1631,34.1118,34.1118,69495.0
2017-08-14 15:40:00,39.87,39.87,39.8,39.86,121399.0,34.1118,34.1118,34.0519,34.1032,121399.0
2017-08-14 15:45:00,39.86,39.9,39.83,39.87,145336.0,34.1032,34.1374,34.0776,34.1118,145336.0
2017-08-14 15:50:00,39.86,39.91,39.83,39.88,222706.0,34.1032,34.146,34.0776,34.1203,222706.0
2017-08-14 15:55:00,39.88,39.92,39.84,39.9,539550.0,34.1203,34.1546,34.0861,34.1374,539550.0
2017-08-15 09:30:00,39.83,39.9,39.65,39.74,133870.0,34.0776,34.1374,33.9236,34.0006,133870.0
2017-08-15 09:35:00,39.74,39.82,39.57,39.8,166611.0,34.0006,34.069,33.8551,34.0519,166611.0
2017-08-15 09:40:00,39.8,39.82,39.65,39.67,65629.0,34.0519,34.069,33.9236,33.9407,65629.0
2017-08-15 09:45:00,39.66,39.67,39.55,39.58,69276.0,33.9321,33.9407,33.838,33.8637,69276.0
2017-08-15 09:50:00,39.58,39.6,39.52,39.57,49393.0,33.8637,33.8808,33.8123,33.8551,49393.0
2017-08-15 09:55:00,39.57,39.6,39.46,39.51,92216.0,33.8551,33.8808,33.761,33.8038,92216.0
2017-08-15 10:00:00,39.52,39.6,39.48,39.52,191389.0,33.8123,33.8808,33.7781,33.8123,191389.0
2017-08-15 10:05:00,39.52,39.52,39.42,39.44,122694.0,33.8123,33.8123,33.7268,33.7439,122694.0
2017-08-15 10:10:00,39.44,39.48,39.35,39.37,88907.0,33.7439,33.7781,33.6669,33.684,88907.0
2017-08-15 10:15:00,39.37,39.41,39.33,39.41,87134.0,33.684,33.7182,33.6498,33.7182,87134.0
2017-08-15 10:20:00,39.41,39.44,39.3,39.3,79450.0,33.7182,33.7439,33.6241,33.6241,79450.0
2017-08-15 10:25:00,39.31,39.41,39.31,39.39,84615.0,33.6327,33.7182,33.6327,33.7011,84615.0
2017-08-15 10:30:00,39.39,39.42,39.35,39.41,90973.0,33.7011,33.7268,33.6669,33.7182,90973.0
2017-08-15 10:35:00,39.41,39.47,39.4,39.43,45543.0,33.7182,33.7695,33.7097,33.7353,45543.0
2017-08-15 10:40:00,39.44,39.44,39.37,39.37,35252.0,33.7439,33.7439,33.684,33.684,35252.0
2017-08-15 10:45:00,39.37,39.39,39.25,39.25,102863.0,33.684,33.7011,33.5813,33.5813,102863.0
2017-08-15 10:50:00,39.26,39.38,39.25,39.37,62362.0,33.5899,33.6925,33.5813,33.684,62362.0
2017-08-15 10:55:00,39.38,39.44,39.35,39.35,54426.0,33.6925,33.7439,33.6669,33.6669,54426.0
2017-08-15 11:00:00,39.35,39.42,39.34,39.4,25518.0,33.6669,33.7268,33.6583,33.7097,25518.0
2017-08-15 11:05:00,39.4,39.42,39.36,39.38,28193.0,33.7097,33.7268,33.6754,33.6925,28193.0
2017-08-15 11:10:00,39.38,39.39,39.33,39.35,50626.0,33.6925,33.7011,33.6498,33.6669,50626.0
2017-08-15 11:15:00,39.35,39.39,39.34,39.35,32682.0,33.6669,33.7011,33.6583,33.6669,32682.0
2017-08-15 11:20:00,39.36,39.43,39.34,39.4,85445.0,33.6754,33.7353,33.6583,33.7097,85445.0
2017-08-15 11:25:00,39.4,39.5,39.39,39.49,88963.0,33.7097,33.7952,33.7011,33.7867,88963.0
2017-08-15 11:30:00,39.48,39.49,39.44,39.47,79845.0,33.7781,33.7867,33.7439,33.7695,79845.0
2017-08-15 11:35:00,39.48,39.57,39.47,39.55,84946.0,33.7781,33.8551,33.7695,33.838,84946.0
2017-08-15 11:40:00,39.55,39.56,39.49,39.52,71177.0,33.838,33.8466,33.7867,33.8123,71177.0
2017-08-15 11:45:00,39.52,39.56,39.49,39.51,43763.0,33.8123,33.8466,33.7867,33.8038,43763.0
2017-08-15 11:50:00,39.51,39.57,39.5,39.54,35275.0,33.8038,33.8551,33.7952,33.8294,35275.0
2017-08-15 11:55:00,39.53,39.58,39.48,39.49,120576.0,33.8209,33.8637,33.7781,33.7867,120576.0
2017-08-15 12:00:00,39.49,39.57,39.48,39.49,41475.0,33.7867,33.8551,33.7781,33.7867,41475.0
2017-08-15 12:05:00,39.48,39.53,39.48,39.51,45631.0,33.7781,33.8209,33.7781,33.8038,45631.0
2017-08-15 12:10:00,39.5,39.58,39.49,39.55,30732.0,33.7952,33.8637,33.7867,33.838,30732.0
2017-08-15 12:15:00,39.55,39.64,39.54,39.63,43288.0,33.838,33.915,33.8294,33.9064,43288.0
2017-08-15 12:20:00,39.63,39.63,39.58,39.62,30491.0,33.9064,33.9064,33.8637,33.8979,30491.0
2017-08-15 12:25:00,39.62,39.62,39.57,39.6,35438.0,33.8979,33.8979,33.8551,33.8808,35438.0
2017-08-15 12:30:00,39.6,39.64,39.57,39.63,44995.0,33.8808,33.915,33.8551,33.9064,44995.0
2017-08-15 12:35:00,39.62,39.64,39.55,39.58,35549.0,33.8979,33.915,33.838,33.8637,35549.0
2017-08-15 12:40:00,39.59,39.59,39.49,39.5,56604.0,33.8722,33.8722,33.7867,33.7952,56604.0
2017-08-15 12:45:00,39.49,39.53,39.48,39.53,49224.0,33.7867,33.8209,33.7781,33.8209,49224.0
2017-08-15 12:50:00,39.53,39.59,39.51,39.56,42909.0,33.8209,33.8722,33.8038,33.8466,42909.0
2017-08-15 12:55:00,39.56,39.56,39.52,39.54,22210.0,33.8466,33.8466,33.8123,33.8294,22210.0
2017-08-15 13:00:00,39.54,39.55,39.48,39.51,109760.0,33.8294,33.838,33.7781,33.8038,109760.0
2017-08-15 13:05:00,39.52,39.57,39.5,39.54,79731.0,33.8123,33.8551,33.7952,33.8294,79731.0
2017-08-15 13:10:00,39.55,39.61,39.55,39.58,62350.0,33.838,33.8893,33.838,33.8637,62350.0
2017-08-15 13:15:00,39.57,39.64,39.57,39.62,64672.0,33.8551,33.915,33.8551,33.8979,64672.0
2017-08-15 13:20:00,39.62,39.63,39.56,39.59,33107.0,33.8979,33.9064,33.8466,33.8722,33107.0
2017-08-15 13:25:00,39.59,39.63,39.56,39.59,60509.0,33.8722,33.9064,33.8466,33.8722,60509.0
2017-08-15 13:30:00,39.59,39.68,39.58,39.68,81828.0,33.8722,33.9492,33.8637,33.9492,81828.0
2017-08-15 13:35:00,39.68,39.72,39.65,39.66,79238.0,33.9492,33.9834,33.9236,33.9321,79238.0
2017-08-15 13:40:00,39.67,39.69,39.62,39.62,34424.0,33.9407,33.9578,33.8979,33.8979,34424.0
2017-08-15 13:45:00,39.63,39.63,39.59,39.61,89885.0,33.9064,33.9064,33.8722,33.8893,89885.0
2017-08-15 13:50:00,39.63,39.65,39.6,39.64,88458.0,33.9064,33.9236,33.8808,33.915,88458.0
2017-08-15 13:55:00,39.64,39.68,39.63,39.64,42385.0,33.915,33.9492,33.9064,33.915,42385.0
2017-08-15 14:00:00,39.64,39.68,39.63,39.67,43891.0,33.915,33.9492,33.9064,33.9407,43891.0
2017-08-15 14:05:00,39.67,39.68,39.62,39.62,76444.0,33.9407,33.9492,33.8979,33.8979,76444.0
2017-08-15 14:10:00,39.63,39.63,39.56,39.59,91149.0,33.9064,33.9064,33.8466,33.8722,91149.0
2017-08-15 14:15:00,39.6,39.62,39.57,39.61,62103.0,33.8808,33.8979,33.8551,33.8893,62103.0
2017-08-15 14:20:00,39.61,39.62,39.58,39.61,85177.0,33.8893,33.8979,33.8637,33.8893,85177.0
2017-08-15 14:25:00,39.61,39.62,39.53,39.54,194558.0,33.8893,33.8979,33.8209,33.8294,194558.0
2017-08-15 14:30:00,39.55,39.55,39.5,39.52,60673.0,33.838,33.838,33.7952,33.8123,60673.0
2017-08-15 14:35:00,39.51,39.54,39.5,39.52,34835.0,33.8038,33.8294,33.7952,33.8123,34835.0
2017-08-15 14:40:00,39.53,39.53,39.48,39.5,63332.0,33.8209,33.8209,33.7781,33.7952,63332.0
2017-08-15 14:45:00,39.5,39.56,39.49,39.56,53329.0,33.7952,33.8466,33.7867,33.8466,53329.0
2017-08-15 14:50:00,39.55,39.57,39.53,39.54,71596.0,33.838,33.8551,33.8209,33.8294,71596.0
2017-08-15 14:55:00,39.54,39.54,39.49,39.5,67899.0,33.8294,33.8294,33.7867,33.7952,67899.0
2017-08-15 15:00:00,39.5,39.54,39.49,39.52,76558.0,33.7952,33.8294,33.7867,33.8123,76558.0
2017-08-15 15:05:00,39.53,39.58,39.52,39.53,118094.0,33.8209,33.8637,33.8123,33.8209,118094.0
2017-08-15 15:10:00,39.54,39.56,39.5,39.52,84728.0,33.8294,33.8466,33.7952,33.8123,84728.0
2017-08-15 15:15:00,39.53,39.54,39.49,39.5,85991.0,33.8209,33.8294,33.7867,33.7952,85991.0
2017-08-15 15:20:00,39.49,39.51,39.48,39.48,149528.0,33.7867,33.8038,33.7781,33.7781,149528.0
2017-08-15 15:25:00,39.49,39.5,39.46,39.48,140305.0,33.7867,33.7952,33.761,33.7781,140305.0
2017-08-15 15:30:00,39.47,39.49,39.43,39.48,97516.0,33.7695,33.7867,33.7353,33.7781,97516.0
2017-08-15 15:35:00,39.49,39.49,39.43,39.44,143276.0,33.7867,33.7867,33.7353,33.7439,143276.0
2017-08-15 15:40:00,39.45,39.49,39.42,39.47,164364.0,33.7524,33.7867,33.7268,33.7695,164364.0
2017-08-15 15:45:00,39.46,39.51,39.45,39.51,137334.0,33.761,33.8038,33.7524,33.8038,137334.0
2017-08-15 15:50:00,39.5,39.56,39.5,39.53,165011.0,33.7952,33.8466,33.7952,33.8209,165011.0
2017-08-15 15:55:00,39.54,39.56,39.52,39.55,548085.0,33.8294,33.8466,33.8123,33.838,548085.0
2017-08-16 09:30:00,39.69,39.77,39.58,39.67,113379.0,33.9578,34.0262,33.8637,33.9407,113379.0
2017-08-16 09:35:00,39.66,39.69,39.56,39.66,53331.0,33.9321,33.9578,33.8466,33.9321,53331.0
2017-08-16 09:40:00,39.67,39.67,39.57,39.61,57271.0,33.9407,33.9407,33.8551,33.8893,57271.0
2017-08-16 09:45:00,39.61,39.63,39.56,39.61,77935.0,33.8893,33.9064,33.8466,33.8893,77935.0
2017-08-16 09:50:00,39.6,39.73,39.58,39.69,60396.0,33.8808,33.992,33.8637,33.9578,60396.0
2017-08-16 09:55:00,39.7,39.76,39.68,39.73,57379.0,33.9663,34.0177,33.9492,33.992,57379.0
2017-08-16 10:00:00,39.73,39.81,39.71,39.77,76670.0,33.992,34.0604,33.9749,34.0262,76670.0
2017-08-16 10:05:00,39.77,39.79,39.7,39.79,44165.0,34.0262,34.0433,33.9663,34.0433,44165.0
2017-08-16 10:10:00,39.79,39.81,39.7,39.8,41943.0,34.0433,34.0604,33.9663,34.0519,41943.0
2017-08-16 10:15:00,39.8,39.82,39.79,39.81,54529.0,34.0519,34.069,34.0433,34.0604,54529.0
2017-08-16 10:20:00,39.8,39.86,39.78,39.86,43191.0,34.0519,34.1032,34.0348,34.1032,43191.0
2017-08-16 10:25:00,39.85,39.86,39.79,39.85,76138.0,34.0947,34.1032,34.0433,34.0947,76138.0
2017-08-16 10:30:00,39.85,39.96,39.66,39.69,138198.0,34.0947,34.1888,33.9321,33.9578,138198.0
2017-08-16 10:35:00,39.69,39.75,39.66,39.66,148840.0,33.9578,34.0091,33.9321,33.9321,148840.0
2017-08-16 10:40:00,39.66,39.72,39.65,39.7,87986.0,33.9321,33.9834,33.9236,33.9663,87986.0
2017-08-16 10:45:00,39.69,39.76,39.68,39.74,56505.0,33.9578,34.0177,33.9492,34.0006,56505.0
2017-08-16 10:50:00,39.74,39.75,39.67,39.71,44301.0,34.0006,34.0091,33.9407,33.9749,44301.0
2017-08-16 10:55:00,39.7,39.79,39.7,39.71,76599.0,33.9663,34.0433,33.9663,33.9749,76599.0
2017-08-16 11:00:00,39.71,39.73,39.66,39.68,62018.0,33.9749,33.992,33.9321,33.9492,62018.0
2017-08-16 11:05:00,39.68,39.68,39.55,39.63,65921.0,33.9492,33.9492,33.838,33.9064,65921.0
2017-08-16 11:10:00,39.63,39.65,39.59,39.64,46203.0,33.9064,33.9236,33.8722,33.915,46203.0
2017-08-16 11:15:00,39.63,39.68,39.58,39.6,49860.0,33.9064,33.9492,33.8637,33.8808,49860.0
2017-08-16 11:20:00,39.6,39.61,39.53,39.58,61690.0,33.8808,33.8893,33.8209,33.8637,61690.0
2017-08-16 11:25:00,39.57,39.62,39.54,39.6,93714.0,33.8551,33.8979,33.8294,33.8808,93714.0
2017-08-16 11:30:00,39.6,39.61,39.56,39.56,73210.0,33.8808,33.8893,33.8466,33.8466,73210.0
2017-08-16 11:35:00,39.56,39.57,39.47,39.49,103730.0,33.8466,33.8551,33.7695,33.7867,103730.0
2017-08-16 11:40:00,39.49,39.53,39.49,39.53,48152.0,33.7867,33.8209,33.7867,33.8209,48152.0
2017-08-16 11:45:00,39.52,39.53,39.47,39.48,123710.0,33.8123,33.8209,33.7695,33.7781,123710.0
2017-08-16 11:50:00,39.47,39.49,39.36,39.37,73727.0,33.7695,33.7867,33.6754,33.684,73727.0
2017-08-16 11:55:00,39.37,39.47,39.36,39.38,68874.0,33.684,33.7695,33.6754,33.6925,68874.0
2017-08-16 12:00:00,39.39,39.44,39.37,39.4,53833.0,33.7011,33.7439,33.684,33.7097,53833.0
2017-08-16 12:05:00,39.4,39.41,39.34,39.35,44305.0,33.7097,33.7182,33.6583,33.6669,44305.0
2017-08-16 12:10:00,39.35,39.4,39.33,39.36,70073.0,33.6669,33.7097,33.6498,33.6754,70073.0
2017-08-16 12:15:00,39.37,39.37,39.3,39.3,45556.0,33.684,33.684,33.6241,33.6241,45556.0
2017-08-16 12:20:00,39.3,39.37,39.3,39.36,27685.0,33.6241,33.684,33.6241,33.6754,27685.0
2017-08-16 12:25:00,39.37,39.37,39.32,39.32,24959.0,33.684,33.684,33.6412,33.6412,24959.0
2017-08-16 12:30:00,39.33,39.35,39.29,39.33,69827.0,33.6498,33.6669,33.6155,33.6498,69827.0
2017-08-16 12:35:00,39.33,39.35,39.3,39.34,35706.0,33.6498,33.6669,33.6241,33.6583,35706.0
2017-08-16 12:40:00,39.34,39.37,39.32,39.34,59491.0,33.6583,33.684,33.6412,33.6583,59491.0
2017-08-16 12:45:00,39.35,39.36,39.23,39.25,108567.0,33.6669,33.6754,33.5642,33.5813,108567.0
2017-08-16 12:50:00,39.26,39.26,39.16,39.18,50664.0,33.5899,33.5899,33.5043,33.5214,50664.0
2017-08-16 12:55:00,39.17,39.2,39.16,39.2,83756.0,33.5129,33.5385,33.5043,33.5385,83756.0
2017-08-16 13:00:00,39.19,39.23,39.19,39.22,48850.0,33.53,33.5642,33.53,33.5557,48850.0
2017-08-16 13:05:00,39.22,39.27,39.22,39.25,28668.0,33.5557,33.5984,33.5557,33.5813,28668.0
2017-08-16 13:10:00,39.25,39.26,39.18,39.21,50320.0,33.5813,33.5899,33.5214,33.5471,50320.0
2017-08-16 13:15:00,39.21,39.25,39.19,39.24,42376.0,33.5471,33.5813,33.53,33.5728,42376.0
2017-08-16 13:20:00,39.23,39.23,39.19,39.21,31681.0,33.5642,33.5642,33.53,33.5471,31681.0
2017-08-16 13:25:00,39.21,39.21,39.14,39.19,93085.0,33.5471,33.5471,33.4872,33.53,93085.0
2017-08-16 13:30:00,39.18,39.21,39.13,39.19,54949.0,33.5214,33.5471,33.4787,33.53,54949.0
2017-08-16 13:35:00,39.19,39.21,39.16,39.18,76394.0,33.53,33.5471,33.5043,33.5214,76394.0
2017-08-16 13:40:00,39.18,39.19,39.16,39.18,94142.0,33.5214,33.53,33.5043,33.5214,94142.0
2017-08-16 13:45:00,39.17,39.24,39.15,39.22,46107.0,33.5129,33.5728,33.4958,33.5557,46107.0
2017-08-16 13:50:00,39.23,39.25,39.19,39.22,75734.0,33.5642,33.5813,33.53,33.5557,75734.0
2017-08-16 13:55:00,39.22,39.31,39.21,39.27,37146.0,33.5557,33.6327,33.5471,33.5984,37146.0
2017-08-16 14:00:00,39.27,39.36,39.26,39.34,70621.0,33.5984,33.6754,33.5899,33.6583,70621.0
2017-08-16 14:05:00,39.34,39.36,39.27,39.29,76026.0,33.6583,33.6754,33.5984,33.6155,76026.0
2017-08-16 14:10:00,39.29,39.31,39.24,39.26,36056.0,33.6155,33.6327,33.5728,33.5899,36056.0
2017-08-16 14:15:00,39.25,39.28,39.23,39.23,34085.0,33.5813,33.607,33.5642,33.5642,34085.0
2017-08-16 14:20:00,39.23,39.24,39.19,39.22,104441.0,33.5642,33.5728,33.53,33.5557,104441.0
2017-08-16 14:25:00,39.23,39.28,39.21,39.27,62818.0,33.5642,33.607,33.5471,33.5984,62818.0
2017-08-16 14:30:00,39.27,39.31,39.23,39.3,70236.0,33.5984,33.6327,33.5642,33.6241,70236.0
2017-08-16 14:35:00,39.31,39.34,39.28,39.29,64848.0,33.6327,33.6583,33.607,33.6155,64848.0
2017-08-16 14:40:00,39.28,39.32,39.27,39.31,31073.0,33.607,33.6412,33.5984,33.6327,31073.0
2017-08-16 14:45:00,39.31,39.33,39.3,39.32,28573.0,33.6327,33.6498,33.6241,33.6412,28573.0
2017-08-16 14:50:00,39.34,39.37,39.32,39.37,41001.0,33.6583,33.684,33.6412,33.684,41001.0
2017-08-16 14:55:00,39.36,39.37,39.31,39.31,43708.0,33.6754,33.684,33.6327,33.6327,43708.0
2017-08-16 15:00:00,39.32,39.34,39.26,39.27,31777.0,33.6412,33.6583,33.5899,33.5984,31777.0
2017-08-16 15:05:00,39.26,39.3,39.26,39.29,43268.0,33.5899,33.6241,33.5899,33.6155,43268.0
2017-08-16 15:10:00,39.27,39.29,39.25,39.27,46053.0,33.5984,33.6155,33.5813,33.5984,46053.0
2017-08-16 15:15:00,39.27,39.29,39.25,39.27,65020.0,33.5984,33.6155,33.5813,33.5984,65020.0
2017-08-16 15:20:00,39.26,39.3,39.25,39.29,58578.0,33.5899,33.6241,33.5813,33.6155,58578.0
2017-08-16 15:25:00,39.28,39.31,39.25,39.26,51539.0,33.607,33.6327,33.5813,33.5899,51539.0
2017-08-16 15:30:00,39.26,39.3,39.25,39.27,55903.0,33.5899,33.6241,33.5813,33.5984,55903.0
2017-08-16 15:35:00,39.28,39.29,39.25,39.26,136917.0,33.607,33.6155,33.5813,33.5899,136917.0
2017-08-16 15:40:00,39.27,39.29,39.25,39.26,96958.0,33.5984,33.6155,33.5813,33.5899,96958.0
2017-08-16 15:45:00,39.27,39.28,39.25,39.27,193730.0,33.5984,33.607,33.5813,33.5984,193730.0
2017-08-16 15:50:00,39.26,39.31,39.25,39.31,186034.0,33.5899,33.6327,33.5813,33.6327,186034.0
2017-08-16 15:55:00,39.3,39.34,39.28,39.31,433104.0,33.6241,33.6583,33.607,33.6327,433104.0
2017-08-17 09:30:00,39.2,39.25,39.03,39.23,151540.0,33.5385,33.5813,33.3931,33.5642,151540.0
2017-08-17 09:35:00,39.23,39.36,39.15,39.17,102879.0,33.5642,33.6754,33.4958,33.5129,102879.0
2017-08-17 09:40:00,39.16,39.33,39.14,39.32,94014.0,33.5043,33.6498,33.4872,33.6412,94014.0
2017-08-17 09:45:00,39.33,39.35,39.2,39.22,96413.0,33.6498,33.6669,33.5385,33.5557,96413.0
2017-08-17 09:50:00,39.21,39.21,39.13,39.18,98600.0,33.5471,33.5471,33.4787,33.5214,98600.0
2017-08-17 09:55:00,39.17,39.19,39.07,39.08,139422.0,33.5129,33.53,33.4273,33.4359,139422.0
2017-08-17 10:00:00,39.08,39.24,39.07,39.21,133096.0,33.4359,33.5728,33.4273,33.5471,133096.0
2017-08-17 10:05:00,39.2,39.24,39.1,39.11,63140.0,33.5385,33.5728,33.453,33.4615,63140.0
2017-08-17 10:10:00,39.11,39.15,38.99,39.01,143916.0,33.4615,33.4958,33.3589,33.376,143916.0
2017-08-17 10:15:00,39.01,39.04,38.97,38.98,91364.0,33.376,33.4017,33.3418,33.3503,91364.0
2017-08-17 10:20:00,38.98,39.02,38.91,38.91,252798.0,33.3503,33.3845,33.2904,33.2904,252798.0
2017-08-17 10:25:00,38.91,38.92,38.83,38.85,151542.0,33.2904,33.299,33.222,33.2391,151542.0
2017-08-17 10:30:00,38.85,39.09,38.85,38.94,160543.0,33.2391,33.4444,33.2391,33.3161,160543.0
2017-08-17 10:35:00,38.93,38.96,38.85,38.88,72437.0,33.3075,33.3332,33.2391,33.2648,72437.0
2017-08-17 10:40:00,38.88,38.92,38.79,38.8,81093.0,33.2648,33.299,33.1878,33.1963,81093.0
2017-08-17 10:45:00,38.8,38.86,38.76,38.84,68326.0,33.1963,33.2476,33.1621,33.2305,68326.0
2017-08-17 10:50:00,38.84,38.9,38.82,38.86,41274.0,33.2305,33.2819,33.2134,33.2476,41274.0
2017-08-17 10:55:00,38.87,39.03,38.86,39.01,122329.0,33.2562,33.3931,33.2476,33.376,122329.0
2017-08-17 11:00:00,39.01,39.09,38.99,39.08,121147.0,33.376,33.4444,33.3589,33.4359,121147.0
2017-08-17 11:05:00,39.07,39.11,38.99,39.0,59733.0,33.4273,33.4615,33.3589,33.3674,59733.0
2017-08-17 11:10:00,39.0,39.0,38.89,38.94,83342.0,33.3674,33.3674,33.2733,33.3161,83342.0
2017-08-17 11:15:00,38.94,38.97,38.87,38.87,60963.0,33.3161,33.3418,33.2562,33.2562,60963.0
2017-08-17 11:20:00,38.87,38.96,38.86,38.93,47355.0,33.2562,33.3332,33.2476,33.3075,47355.0
2017-08-17 11:25:00,38.92,38.94,38.81,38.82,50849.0,33.299,33.3161,33.2049,33.2134,50849.0
2017-08-17 11:30:00,38.82,38.92,38.82,38.91,56360.0,33.2134,33.299,33.2134,33.2904,56360.0
2017-08-17 11:35:00,38.9,38.91,38.86,38.91,57697.0,33.2819,33.2904,33.2476,33.2904,57697.0
2017-08-17 11:40:00,38.9,38.94,38.86,38.88,80053.0,33.2819,33.3161,33.2476,33.2648,80053.0
2017-08-17 11:45:00,38.88,38.92,38.85,38.86,68581.0,33.2648,33.299,33.2391,33.2476,68581.0
2017-08-17 11:50:00,38.86,38.91,38.85,38.88,34257.0,33.2476,33.2904,33.2391,33.2648,34257.0
2017-08-17 11:55:00,38.88,38.88,38.81,38.88,54994.0,33.2648,33.2648,33.2049,33.2648,54994.0
2017-08-17 12:00:00,38.87,38.91,38.83,38.88,50363.0,33.2562,33.2904,33.222,33.2648,50363.0
2017-08-17 12:05:00,38.88,38.89,38.81,38.83,70473.0,33.2648,33.2733,33.2049,33.222,70473.0
2017-08-17 12:10:00,38.82,38.89,38.81,38.89,50856.0,33.2134,33.2733,33.2049,33.2733,50856.0
2017-08-17 12:15:00,38.88,38.89,38.83,38.85,32735.0,33.2648,33.2733,33.222,33.2391,32735.0
2017-08-17 12:20:00,38.85,38.86,38.8,38.84,50825.0,33.2391,33.2476,33.1963,33.2305,50825.0
2017-08-17 12:25:00,38.85,38.87,38.82,38.84,36856.0,33.2391,33.2562,33.2134,33.2305,36856.0
2017-08-17 12:30:00,38.84,38.86,38.83,38.83,28166.0,33.2305,33.2476,33.222,33.222,28166.0
2017-08-17 12:35:00,38.83,38.84,38.81,38.82,40203.0,33.222,33.2305,33.2049,33.2134,40203.0
2017-08-17 12:40:00,38.83,38.86,38.79,38.8,66791.0,33.222,33.2476,33.1878,33.1963,66791.0
2017-08-17 12:45:00,38.8,38.83,38.79,38.81,50426.0,33.1963,33.222,33.1878,33.2049,50426.0
2017-08-17 12:50:00,38.81,38.82,38.76,38.77,41056.0,33.2049,33.2134,33.1621,33.1706,41056.0
2017-08-17 12:55:00,38.77,38.81,38.76,38.77,68613.0,33.1706,33.2049,33.1621,33.1706,68613.0
2017-08-17 13:00:00,38.77,38.78,38.76,38.77,59284.0,33.1706,33.1792,33.1621,33.1706,59284.0
2017-08-17 13:05:00,38.77,38.81,38.75,38.77,83443.0,33.1706,33.2049,33.1535,33.1706,83443.0
2017-08-17 13:10:00,38.77,38.84,38.76,38.76,68249.0,33.1706,33.2305,33.1621,33.1621,68249.0
2017-08-17 13:15:00,38.77,38.84,38.77,38.78,50421.0,33.1706,33.2305,33.1706,33.1792,50421.0
2017-08-17 13:20:00,38.78,38.8,38.74,38.75,43737.0,33.1792,33.1963,33.145,33.1535,43737.0
2017-08-17 13:25:00,38.75,38.81,38.74,38.8,74356.0,33.1535,33.2049,33.145,33.1963,74356.0
2017-08-17 13:30:00,38.8,38.84,38.77,38.8,51444.0,33.1963,33.2305,33.1706,33.1963,51444.0
2017-08-17 13:35:00,38.8,38.82,38.77,38.79,52579.0,33.1963,33.2134,33.1706,33.1878,52579.0
2017-08-17 13:40:00,38.79,38.82,38.78,38.79,36630.0,33.1878,33.2134,33.1792,33.1878,36630.0
2017-08-17 13:45:00,38.78,38.82,38.75,38.82,65495.0,33.1792,33.2134,33.1535,33.2134,65495.0
2017-08-17 13:50:00,38.81,38.88,38.79,38.86,55683.0,33.2049,33.2648,33.1878,33.2476,55683.0
2017-08-17 13:55:00,38.86,38.89,38.83,38.85,31199.0,33.2476,33.2733,33.222,33.2391,31199.0
2017-08-17 14:00:00,38.85,38.91,38.85,38.86,62659.0,33.2391,33.2904,33.2391,33.2476,62659.0
2017-08-17 14:05:00,38.87,38.89,38.85,38.87,40573.0,33.2562,33.2733,33.2391,33.2562,40573.0
2017-08-17 14:10:00,38.86,38.87,38.84,38.85,104932.0,33.2476,33.2562,33.2305,33.2391,104932.0
2017-08-17 14:15:00,38.84,38.85,38.76,38.77,43609.0,33.2305,33.2391,33.1621,33.1706,43609.0
2017-08-17 14:20:00,38.77,38.8,38.76,38.77,43151.0,33.1706,33.1963,33.1621,33.1706,43151.0
2017-08-17 14:25:00,38.78,38.83,38.76,38.82,47827.0,33.1792,33.222,33.1621,33.2134,47827.0
2017-08-17 14:30:00,38.82,38.82,38.76,38.8,39437.0,33.2134,33.2134,33.1621,33.1963,39437.0
2017-08-17 14:35:00,38.8,38.85,38.79,38.8,38175.0,33.1963,33.2391,33.1878,33.1963,38175.0
2017-08-17 14:40:00,38.79,38.81,38.77,38.78,31984.0,33.1878,33.2049,33.1706,33.1792,31984.0
2017-08-17 14:45:00,38.77,38.81,38.74,38.77,66046.0,33.1706,33.2049,33.145,33.1706,66046.0
2017-08-17 14:50:00,38.77,38.79,38.73,38.77,57559.0,33.1706,33.1878,33.1364,33.1706,57559.0
2017-08-17 14:55:00,38.77,38.79,38.75,38.77,44957.0,33.1706,33.1878,33.1535,33.1706,44957.0
2017-08-17 15:00:00,38.76,38.76,38.7,38.73,52043.0,33.1621,33.1621,33.1108,33.1364,52043.0
2017-08-17 15:05:00,38.73,38.75,38.71,38.73,81587.0,33.1364,33.1535,33.1193,33.1364,81587.0
2017-08-17 15:10:00,38.73,38.74,38.68,38.7,79946.0,33.1364,33.145,33.0936,33.1108,79946.0
2017-08-17 15:15:00,38.71,38.71,38.6,38.61,80074.0,33.1193,33.1193,33.0252,33.0338,80074.0
2017-08-17 15:20:00,38.62,38.68,38.61,38.65,115616.0,33.0423,33.0936,33.0338,33.068,115616.0
2017-08-17 15:25:00,38.65,38.68,38.61,38.61,69518.0,33.068,33.0936,33.0338,33.0338,69518.0
2017-08-17 15:30:00,38.62,38.7,38.59,38.65,128568.0,33.0423,33.1108,33.0166,33.068,128568.0
2017-08-17 15:35:00,38.65,38.67,38.6,38.63,121818.0,33.068,33.0851,33.0252,33.0509,121818.0
2017-08-17 15:40:00,38.63,38.64,38.56,38.59,129208.0,33.0509,33.0594,32.991,33.0166,129208.0
2017-08-17 15:45:00,38.59,38.63,38.55,38.62,231626.0,33.0166,33.0509,32.9824,33.0423,231626.0
2017-08-17 15:50:00,38.62,38.65,38.61,38.65,269652.0,33.0423,33.068,33.0338,33.068,269652.0
2017-08-17 15:55:00,38.65,38.71,38.62,38.67,1001340.0,33.068,33.1193,33.0423,33.0851,1001340.0
2017-08-18 09:30:00,38.66,38.69,38.31,38.32,386865.0,33.0765,33.1022,32.7771,32.7856,386865.0
2017-08-18 09:35:00,38.31,38.32,38.23,38.26,202798.0,32.7771,32.7856,32.7086,32.7343,202798.0
2017-08-18 09:40:00,38.25,38.37,38.18,38.34,131854.0,32.7257,32.8284,32.6659,32.8027,131854.0
2017-08-18 09:45:00,38.34,38.42,38.25,38.41,181694.0,32.8027,32.8712,32.7257,32.8626,181694.0
2017-08-18 09:50:00,38.41,38.42,38.3,38.35,146066.0,32.8626,32.8712,32.7685,32.8113,146066.0
2017-08-18 09:55:00,38.36,38.56,38.35,38.55,77017.0,32.8199,32.991,32.8113,32.9824,77017.0
2017-08-18 10:00:00,38.55,38.59,38.48,38.57,78831.0,32.9824,33.0166,32.9225,32.9995,78831.0
2017-08-18 10:05:00,38.56,38.61,38.54,38.56,187993.0,32.991,33.0338,32.9739,32.991,187993.0
2017-08-18 10:10:00,38.56,38.63,38.51,38.63,90924.0,32.991,33.0509,32.9482,33.0509,90924.0
2017-08-18 10:15:00,38.63,38.69,38.55,38.58,82053.0,33.0509,33.1022,32.9824,33.0081,82053.0
2017-08-18 10:20:00,38.58,38.6,38.54,38.57,65353.0,33.0081,33.0252,32.9739,32.9995,65353.0
2017-08-18 10:25:00,38.57,38.57,38.51,38.54,132896.0,32.9995,32.9995,32.9482,32.9739,132896.0
2017-08-18 10:30:00,38.54,38.54,38.45,38.48,99152.0,32.9739,32.9739,32.8969,32.9225,99152.0
2017-08-18 10:35:00,38.48,38.54,38.45,38.48,55710.0,32.9225,32.9739,32.8969,32.9225,55710.0
2017-08-18 10:40:00,38.48,38.5,38.42,38.48,46035.0,32.9225,32.9396,32.8712,32.9225,46035.0
2017-08-18 10:45:00,38.47,38.49,38.43,38.45,58466.0,32.914,32.9311,32.8798,32.8969,58466.0
2017-08-18 10:50:00,38.45,38.5,38.44,38.48,61107.0,32.8969,32.9396,32.8883,32.9225,61107.0
2017-08-18 10:55:00,38.49,38.51,38.47,38.49,53292.0,32.9311,32.9482,32.914,32.9311,53292.0
2017-08-18 11:00:00,38.49,38.62,38.49,38.6,111812.0,32.9311,33.0423,32.9311,33.0252,111812.0
2017-08-18 11:05:00,38.6,38.62,38.57,38.6,80302.0,33.0252,33.0423,32.9995,33.0252,80302.0
2017-08-18 11:10:00,38.59,38.61,38.58,38.59,49214.0,33.0166,33.0338,33.0081,33.0166,49214.0
2017-08-18 11:15:00,38.59,38.69,38.58,38.69,44628.0,33.0166,33.1022,33.0081,33.1022,44628.0
2017-08-18 11:20:00,38.69,38.7,38.64,38.67,110805.0,33.1022,33.1108,33.0594,33.0851,110805.0
2017-08-18 11:25:00,38.67,38.75,38.66,38.71,115774.0,33.0851,33.1535,33.0765,33.1193,115774.0
2017-08-18 11:30:00,38.71,38.86,38.69,38.85,83639.0,33.1193,33.2476,33.1022,33.2391,83639.0
2017-08-18 11:35:00,38.84,38.97,38.84,38.96,148703.0,33.2305,33.3418,33.2305,33.3332,148703.0
2017-08-18 11:40:00,38.96,39.09,38.94,39.04,155370.0,33.3332,33.4444,33.3161,33.4017,155370.0
2017-08-18 11:45:00,39.05,39.18,39.04,39.18,143531.0,33.4102,33.5214,33.4017,33.5214,143531.0
2017-08-18 11:50:00,39.18,39.3,39.16,39.29,295735.0,33.5214,33.6241,33.5043,33.6155,295735.0
2017-08-18 11:55:00,39.29,39.33,39.28,39.3,205516.0,33.6155,33.6498,33.607,33.6241,205516.0
2017-08-18 12:00:00,39.3,39.35,39.28,39.3,115401.0,33.6241,33.6669,33.607,33.6241,115401.0
2017-08-18 12:05:00,39.3,39.35,39.29,39.3,88272.0,33.6241,33.6669,33.6155,33.6241,88272.0
2017-08-18 12:10:00,39.3,39.45,39.3,39.36,100867.0,33.6241,33.7524,33.6241,33.6754,100867.0
2017-08-18 12:15:00,39.37,39.39,39.31,39.32,79547.0,33.684,33.7011,33.6327,33.6412,79547.0
2017-08-18 12:20:00,39.32,39.36,39.23,39.23,108759.0,33.6412,33.6754,33.5642,33.5642,108759.0
2017-08-18 12:25:00,39.23,39.26,39.19,39.21,53742.0,33.5642,33.5899,33.53,33.5471,53742.0
2017-08-18 12:30:00,39.21,39.36,39.2,39.35,105247.0,33.5471,33.6754,33.5385,33.6669,105247.0
2017-08-18 12:35:00,39.35,39.37,39.26,39.29,56774.0,33.6669,33.684,33.5899,33.6155,56774.0
2017-08-18 12:40:00,39.29,39.34,39.25,39.27,94620.0,33.6155,33.6583,33.5813,33.5984,94620.0
2017-08-18 12:45:00,39.27,39.29,39.21,39.26,51554.0,33.5984,33.6155,33.5471,33.5899,51554.0
2017-08-18 12:50:00,39.26,39.26,39.17,39.2,67717.0,33.5899,33.5899,33.5129,33.5385,67717.0
2017-08-18 12:55:00,39.2,39.2,39.04,39.07,40747.0,33.5385,33.5385,33.4017,33.4273,40747.0
2017-08-18 13:00:00,39.07,39.17,39.06,39.09,47427.0,33.4273,33.5129,33.4188,33.4444,47427.0
2017-08-18 13:05:00,39.09,39.13,39.08,39.08,22707.0,33.4444,33.4787,33.4359,33.4359,22707.0
2017-08-18 13:10:00,39.08,39.12,39.04,39.05,28615.0,33.4359,33.4701,33.4017,33.4102,28615.0
2017-08-18 13:15:00,39.05,39.09,39.02,39.03,44677.0,33.4102,33.4444,33.3845,33.3931,44677.0
2017-08-18 13:20:00,39.04,39.06,39.0,39.0,36604.0,33.4017,33.4188,33.3674,33.3674,36604.0
2017-08-18 13:25:00,39.01,39.02,38.97,38.98,56724.0,33.376,33.3845,33.3418,33.3503,56724.0
2017-08-18 13:30:00,38.98,38.99,38.94,38.96,34006.0,33.3503,33.3589,33.3161,33.3332,34006.0
2017-08-18 13:35:00,38.96,38.98,38.84,38.87,55098.0,33.3332,33.3503,33.2305,33.2562,55098.0
2017-08-18 13:40:00,38.86,38.97,38.85,38.97,56586.0,33.2476,33.3418,33.2391,33.3418,56586.0
2017-08-18 13:45:00,38.96,39.03,38.93,38.98,84157.0,33.3332,33.3931,33.3075,33.3503,84157.0
2017-08-18 13:50:00,38.99,39.01,38.95,38.98,28977.0,33.3589,33.376,33.3246,33.3503,28977.0
2017-08-18 13:55:00,38.99,39.02,38.92,38.95,43509.0,33.3589,33.3845,33.299,33.3246,43509.0
2017-08-18 14:00:00,38.94,38.98,38.92,38.92,31774.0,33.3161,33.3503,33.299,33.299,31774.0
2017-08-18 14:05:00,38.92,39.02,38.92,39.02,55591.0,33.299,33.3845,33.299,33.3845,55591.0
2017-08-18 14:10:00,39.03,39.06,39.01,39.02,31988.0,33.3931,33.4188,33.376,33.3845,31988.0
2017-08-18 14:15:00,39.02,39.07,39.0,39.04,47751.0,33.3845,33.4273,33.3674,33.4017,47751.0
2017-08-18 14:20:00,39.04,39.07,39.03,39.05,33085.0,33.4017,33.4273,33.3931,33.4102,33085.0
2017-08-18 14:25:00,39.05,39.09,39.03,39.08,44935.0,33.4102,33.4444,33.3931,33.4359,44935.0
2017-08-18 14:30:00,39.07,39.09,39.03,39.03,33747.0,33.4273,33.4444,33.3931,33.3931,33747.0
2017-08-18 14:35:00,39.03,39.05,39.0,39.01,47977.0,33.3931,33.4102,33.3674,33.376,47977.0
2017-08-18 14:40:00,39.01,39.02,38.98,39.01,73508.0,33.376,33.3845,33.3503,33.376,73508.0
2017-08-18 14:45:00,39.01,39.01,38.98,38.99,35690.0,33.376,33.376,33.3503,33.3589,35690.0
2017-08-18 14:50:00,38.98,39.01,38.97,39.0,29012.0,33.3503,33.376,33.3418,33.3674,29012.0
2017-08-18 14:55:00,39.0,39.03,39.0,39.02,46385.0,33.3674,33.3931,33.3674,33.3845,46385.0
2017-08-18 15:00:00,39.02,39.07,39.02,39.05,48831.0,33.3845,33.4273,33.3845,33.4102,48831.0
2017-08-18 15:05:00,39.05,39.06,39.04,39.05,19863.0,33.4102,33.4188,33.4017,33.4102,19863.0
2017-08-18 15:10:00,39.05,39.14,39.04,39.14,72859.0,33.4102,33.4872,33.4017,33.4872,72859.0
2017-08-18 15:15:00,39.14,39.14,39.08,39.08,108846.0,33.4872,33.4872,33.4359,33.4359,108846.0
2017-08-18 15:20:00,39.09,39.1,39.03,39.09,73883.0,33.4444,33.453,33.3931,33.4444,73883.0
2017-08-18 15:25:00,39.09,39.14,39.08,39.11,62550.0,33.4444,33.4872,33.4359,33.4615,62550.0
2017-08-18 15:30:00,39.1,39.16,39.1,39.15,128677.0,33.453,33.5043,33.453,33.4958,128677.0
2017-08-18 15:35:00,39.14,39.17,39.12,39.13,100436.0,33.4872,33.5129,33.4701,33.4787,100436.0
2017-08-18 15:40:00,39.13,39.13,39.06,39.08,86206.0,33.4787,33.4787,33.4188,33.4359,86206.0
2017-08-18 15:45:00,39.09,39.14,39.06,39.06,115508.0,33.4444,33.4872,33.4188,33.4188,115508.0
2017-08-18 15:50:00,39.06,39.07,39.01,39.03,238319.0,33.4188,33.4273,33.376,33.3931,238319.0
2017-08-18 15:55:00,39.03,39.04,38.98,39.0,543943.0,33.3931,33.4017,33.3503,33.3674,543943.0
2017-08-21 09:30:00,38.93,38.97,38.75,38.94,89662.0,33.3075,33.3418,33.1535,33.3161,89662.0
2017-08-21 09:35:00,38.95,38.95,38.87,38.87,39161.0,33.3246,33.3246,33.2562,33.2562,39161.0
2017-08-21 09:40:00,38.88,38.93,38.85,38.93,31590.0,33.2648,33.3075,33.2391,33.3075,31590.0
2017-08-21 09:45:00,38.93,38.99,38.92,38.98,42781.0,33.3075,33.3589,33.299,33.3503,42781.0
2017-08-21 09:50:00,38.98,38.98,38.83,38.84,42346.0,33.3503,33.3503,33.222,33.2305,42346.0
2017-08-21 09:55:00,38.86,38.86,38.77,38.81,47175.0,33.2476,33.2476,33.1706,33.2049,47175.0
2017-08-21 10:00:00,38.81,38.91,38.79,38.84,41146.0,33.2049,33.2904,33.1878,33.2305,41146.0
2017-08-21 10:05:00,38.83,38.9,38.8,38.89,24832.0,33.222,33.2819,33.1963,33.2733,24832.0
2017-08-21 10:10:00,38.89,38.98,38.88,38.98,59494.0,33.2733,33.3503,33.2648,33.3503,59494.0
2017-08-21 10:15:00,38.97,38.97,38.7,38.71,77191.0,33.3418,33.3418,33.1108,33.1193,77191.0
2017-08-21 10:20:00,38.72,38.79,38.71,38.77,38662.0,33.1279,33.1878,33.1193,33.1706,38662.0
2017-08-21 10:25:00,38.77,38.77,38.72,38.76,28151.0,33.1706,33.1706,33.1279,33.1621,28151.0
2017-08-21 10:30:00,38.77,38.79,38.74,38.75,26664.0,33.1706,33.1878,33.145,33.1535,26664.0
2017-08-21 10:35:00,38.75,38.75,38.68,38.71,56182.0,33.1535,33.1535,33.0936,33.1193,56182.0
2017-08-21 10:40:00,38.71,38.82,38.7,38.72,44629.0,33.1193,33.2134,33.1108,33.1279,44629.0
2017-08-21 10:45:00,38.73,38.77,38.71,38.77,43622.0,33.1364,33.1706,33.1193,33.1706,43622.0
2017-08-21 10:50:00,38.77,38.78,38.67,38.73,35679.0,33.1706,33.1792,33.0851,33.1364,35679.0
2017-08-21 10:55:00,38.74,38.77,38.69,38.75,39884.0,33.145,33.1706,33.1022,33.1535,39884.0
2017-08-21 11:00:00,38.75,38.8,38.73,38.76,53782.0,33.1535,33.1963,33.1364,33.1621,53782.0
2017-08-21 11:05:00,38.76,38.77,38.7,38.76,39643.0,33.1621,33.1706,33.1108,33.1621,39643.0
2017-08-21 11:10:00,38.76,38.81,38.75,38.8,38287.0,33.1621,33.2049,33.1535,33.1963,38287.0
2017-08-21 11:15:00,38.8,38.8,38.76,38.8,32608.0,33.1963,33.1963,33.1621,33.1963,32608.0
2017-08-21 11:20:00,38.8,38.81,38.74,38.75,41614.0,33.1963,33.2049,33.145,33.1535,41614.0
2017-08-21 11:25:00,38.74,38.79,38.73,38.76,29740.0,33.145,33.1878,33.1364,33.1621,29740.0
2017-08-21 11:30:00,38.76,38.76,38.72,38.73,54571.0,33.1621,33.1621,33.1279,33.1364,54571.0
2017-08-21 11:35:00,38.73,38.77,38.72,38.76,49664.0,33.1364,33.1706,33.1279,33.1621,49664.0
2017-08-21 11:40:00,38.76,38.78,38.65,38.66,55006.0,33.1621,33.1792,33.068,33.0765,55006.0
2017-08-21 11:45:00,38.66,38.71,38.65,38.69,38756.0,33.0765,33.1193,33.068,33.1022,38756.0
2017-08-21 11:50:00,38.7,38.71,38.64,38.68,49907.0,33.1108,33.1193,33.0594,33.0936,49907.0
2017-08-21 11:55:00,38.68,38.69,38.62,38.63,31248.0,33.0936,33.1022,33.0423,33.0509,31248.0
2017-08-21 12:00:00,38.64,38.73,38.62,38.73,50795.0,33.0594,33.1364,33.0423,33.1364,50795.0
2017-08-21 12:05:00,38.72,38.77,38.71,38.75,37703.0,33.1279,33.1706,33.1193,33.1535,37703.0
2017-08-21 12:10:00,38.74,38.79,38.73,38.73,31786.0,33.145,33.1878,33.1364,33.1364,31786.0
2017-08-21 12:15:00,38.74,38.77,38.72,38.77,25271.0,33.145,33.1706,33.1279,33.1706,25271.0
2017-08-21 12:20:00,38.77,38.8,38.75,38.77,64281.0,33.1706,33.1963,33.1535,33.1706,64281.0
2017-08-21 12:25:00,38.77,38.82,38.76,38.81,40201.0,33.1706,33.2134,33.1621,33.2049,40201.0
2017-08-21 12:30:00,38.8,38.87,38.79,38.85,27796.0,33.1963,33.2562,33.1878,33.2391,27796.0
2017-08-21 12:35:00,38.85,38.86,38.82,38.83,52472.0,33.2391,33.2476,33.2134,33.222,52472.0
2017-08-21 12:40:00,38.84,38.84,38.8,38.83,44588.0,33.2305,33.2305,33.1963,33.222,44588.0
2017-08-21 12:45:00,38.83,38.84,38.8,38.8,70232.0,33.222,33.2305,33.1963,33.1963,70232.0
2017-08-21 12:50:00,38.8,38.84,38.75,38.76,86290.0,33.1963,33.2305,33.1535,33.1621,86290.0
2017-08-21 12:55:00,38.77,38.78,38.74,38.74,24111.0,33.1706,33.1792,33.145,33.145,24111.0
2017-08-21 13:00:00,38.74,38.75,38.71,38.72,38287.0,33.145,33.1535,33.1193,33.1279,38287.0
2017-08-21 13:05:00,38.72,38.73,38.7,38.71,18924.0,33.1279,33.1364,33.1108,33.1193,18924.0
2017-08-21 13:10:00,38.71,38.72,38.69,38.7,16397.0,33.1193,33.1279,33.1022,33.1108,16397.0
2017-08-21 13:15:00,38.7,38.7,38.65,38.66,32875.0,33.1108,33.1108,33.068,33.0765,32875.0
2017-08-21 13:20:00,38.66,38.68,38.64,38.68,22681.0,33.0765,33.0936,33.0594,33.0936,22681.0
2017-08-21 13:25:00,38.68,38.68,38.66,38.66,18116.0,33.0936,33.0936,33.0765,33.0765,18116.0
2017-08-21 13:30:00,38.66,38.67,38.63,38.64,27041.0,33.0765,33.0851,33.0509,33.0594,27041.0
2017-08-21 13:35:00,38.63,38.65,38.63,38.64,38247.0,33.0509,33.068,33.0509,33.0594,38247.0
2017-08-21 13:40:00,38.64,38.66,38.63,38.65,30323.0,33.0594,33.0765,33.0509,33.068,30323.0
2017-08-21 13:45:00,38.64,38.65,38.6,38.6,41331.0,33.0594,33.068,33.0252,33.0252,41331.0
2017-08-21 13:50:00,38.61,38.63,38.59,38.59,40459.0,33.0338,33.0509,33.0166,33.0166,40459.0
2017-08-21 13:55:00,38.58,38.6,38.57,38.58,39064.0,33.0081,33.0252,32.9995,33.0081,39064.0
2017-08-21 14:00:00,38.59,38.6,38.57,38.58,77879.0,33.0166,33.0252,32.9995,33.0081,77879.0
2017-08-21 14:05:00,38.58,38.61,38.57,38.57,53979.0,33.0081,33.0338,32.9995,32.9995,53979.0
2017-08-21 14:10:00,38.57,38.58,38.55,38.57,23328.0,32.9995,33.0081,32.9824,32.9995,23328.0
2017-08-21 14:15:00,38.57,38.6,38.55,38.59,33211.0,32.9995,33.0252,32.9824,33.0166,33211.0
2017-08-21 14:20:00,38.59,38.6,38.57,38.6,44265.0,33.0166,33.0252,32.9995,33.0252,44265.0
2017-08-21 14:25:00,38.61,38.73,38.6,38.71,262985.0,33.0338,33.1364,33.0252,33.1193,262985.0
2017-08-21 14:30:00,38.71,38.72,38.68,38.69,54437.0,33.1193,33.1279,33.0936,33.1022,54437.0
2017-08-21 14:35:00,38.69,38.69,38.66,38.68,34388.0,33.1022,33.1022,33.0765,33.0936,34388.0
2017-08-21 14:40:00,38.68,38.72,38.65,38.71,68163.0,33.0936,33.1279,33.068,33.1193,68163.0
2017-08-21 14:45:00,38.71,38.74,38.68,38.7,24122.0,33.1193,33.145,33.0936,33.1108,24122.0
2017-08-21 14:50:00,38.7,38.71,38.69,38.7,18881.0,33.1108,33.1193,33.1022,33.1108,18881.0
2017-08-21 14:55:00,38.7,38.72,38.7,38.71,24563.0,33.1108,33.1279,33.1108,33.1193,24563.0
2017-08-21 15:00:00,38.7,38.73,38.7,38.72,25791.0,33.1108,33.1364,33.1108,33.1279,25791.0
2017-08-21 15:05:00,38.71,38.73,38.68,38.73,37244.0,33.1193,33.1364,33.0936,33.1364,37244.0
2017-08-21 15:10:00,38.73,38.75,38.7,38.72,39210.0,33.1364,33.1535,33.1108,33.1279,39210.0
2017-08-21 15:15:00,38.72,38.73,38.71,38.73,41171.0,33.1279,33.1364,33.1193,33.1364,41171.0
2017-08-21 15:20:00,38.73,38.77,38.72,38.76,36799.0,33.1364,33.1706,33.1279,33.1621,36799.0
2017-08-21 15:25:00,38.76,38.78,38.72,38.77,49016.0,33.1621,33.1792,33.1279,33.1706,49016.0
2017-08-21 15:30:00,38.77,38.79,38.75,38.75,53790.0,33.1706,33.1878,33.1535,33.1535,53790.0
2017-08-21 15:35:00,38.76,38.8,38.74,38.76,87247.0,33.1621,33.1963,33.145,33.1621,87247.0
2017-08-21 15:40:00,38.77,38.77,38.72,38.74,61774.0,33.1706,33.1706,33.1279,33.145,61774.0
2017-08-21 15:45:00,38.73,38.76,38.73,38.74,79253.0,33.1364,33.1621,33.1364,33.145,79253.0
2017-08-21 15:50:00,38.74,38.77,38.71,38.73,113554.0,33.145,33.1706,33.1193,33.1364,113554.0
2017-08-21 15:55:00,38.73,38.76,38.71,38.73,423845.0,33.1364,33.1621,33.1193,33.1364,423845.0
2017-08-22 09:30:00,38.86,38.92,38.77,38.77,113437.0,33.2476,33.299,33.1706,33.1706,113437.0
2017-08-22 09:35:00,38.77,38.83,38.74,38.8,59749.0,33.1706,33.222,33.145,33.1963,59749.0
2017-08-22 09:40:00,38.81,38.82,38.76,38.81,37863.0,33.2049,33.2134,33.1621,33.2049,37863.0
2017-08-22 09:45:00,38.8,38.82,38.78,38.82,42837.0,33.1963,33.2134,33.1792,33.2134,42837.0
2017-08-22 09:50:00,38.81,38.91,38.81,38.89,57231.0,33.2049,33.2904,33.2049,33.2733,57231.0
2017-08-22 09:55:00,38.9,38.95,38.88,38.89,28718.0,33.2819,33.3246,33.2648,33.2733,28718.0
2017-08-22 10:00:00,38.9,38.94,38.85,38.91,40766.0,33.2819,33.3161,33.2391,33.2904,40766.0
2017-08-22 10:05:00,38.91,38.93,38.87,38.91,39492.0,33.2904,33.3075,33.2562,33.2904,39492.0
2017-08-22 10:10:00,38.91,38.94,38.9,38.92,40376.0,33.2904,33.3161,33.2819,33.299,40376.0
2017-08-22 10:15:00,38.91,38.94,38.86,38.87,39545.0,33.2904,33.3161,33.2476,33.2562,39545.0
2017-08-22 10:20:00,38.87,38.9,38.85,38.88,42140.0,33.2562,33.2819,33.2391,33.2648,42140.0
2017-08-22 10:25:00,38.89,38.91,38.87,38.89,39427.0,33.2733,33.2904,33.2562,33.2733,39427.0
2017-08-22 10:30:00,38.89,38.9,38.83,38.83,27950.0,33.2733,33.2819,33.222,33.222,27950.0
2017-08-22 10:35:00,38.84,38.89,38.82,38.88,23768.0,33.2305,33.2733,33.2134,33.2648,23768.0
2017-08-22 10:40:00,38.87,38.88,38.81,38.82,97067.0,33.2562,33.2648,33.2049,33.2134,97067.0
2017-08-22 10:45:00,38.82,38.9,38.82,38.89,49254.0,33.2134,33.2819,33.2134,33.2733,49254.0
2017-08-22 10:50:00,38.9,38.92,38.87,38.91,58458.0,33.2819,33.299,33.2562,33.2904,58458.0
2017-08-22 10:55:00,38.91,38.91,38.87,38.88,31613.0,33.2904,33.2904,33.2562,33.2648,31613.0
2017-08-22 11:00:00,38.88,38.89,38.81,38.89,83383.0,33.2648,33.2733,33.2049,33.2733,83383.0
2017-08-22 11:05:00,38.89,38.91,38.83,38.83,63394.0,33.2733,33.2904,33.222,33.222,63394.0
2017-08-22 11:10:00,38.83,38.87,38.8,38.87,24183.0,33.222,33.2562,33.1963,33.2562,24183.0
2017-08-22 11:15:00,38.87,38.94,38.85,38.93,49981.0,33.2562,33.3161,33.2391,33.3075,49981.0
2017-08-22 11:20:00,38.94,38.94,38.85,38.85,26510.0,33.3161,33.3161,33.2391,33.2391,26510.0
2017-08-22 11:25:00,38.86,38.89,38.81,38.88,45605.0,33.2476,33.2733,33.2049,33.2648,45605.0
2017-08-22 11:30:00,38.87,38.89,38.84,38.88,32288.0,33.2562,33.2733,33.2305,33.2648,32288.0
2017-08-22 11:35:00,38.88,38.9,38.86,38.87,48825.0,33.2648,33.2819,33.2476,33.2562,48825.0
2017-08-22 11:40:00,38.87,38.91,38.86,38.91,38961.0,33.2562,33.2904,33.2476,33.2904,38961.0
2017-08-22 11:45:00,38.91,38.93,38.89,38.93,44024.0,33.2904,33.3075,33.2733,33.3075,44024.0
2017-08-22 11:50:00,38.94,38.97,38.93,38.94,51215.0,33.3161,33.3418,33.3075,33.3161,51215.0
2017-08-22 11:55:00,38.93,38.96,38.93,38.94,31319.0,33.3075,33.3332,33.3075,33.3161,31319.0
2017-08-22 12:00:00,38.94,39.0,38.93,38.98,34337.0,33.3161,33.3674,33.3075,33.3503,34337.0
2017-08-22 12:05:00,38.98,38.99,38.94,38.95,38161.0,33.3503,33.3589,33.3161,33.3246,38161.0
2017-08-22 12:10:00,38.95,38.97,38.92,38.95,39312.0,33.3246,33.3418,33.299,33.3246,39312.0
2017-08-22 12:15:00,38.95,38.97,38.94,38.95,15148.0,33.3246,33.3418,33.3161,33.3246,15148.0
2017-08-22 12:20:00,38.95,38.96,38.91,38.91,19250.0,33.3246,33.3332,33.2904,33.2904,19250.0
2017-08-22 12:25:00,38.92,38.95,38.9,38.95,26993.0,33.299,33.3246,33.2819,33.3246,26993.0
2017-08-22 12:30:00,38.94,38.98,38.94,38.98,20817.0,33.3161,33.3503,33.3161,33.3503,20817.0
2017-08-22 12:35:00,38.97,38.98,38.94,38.95,35187.0,33.3418,33.3503,33.3161,33.3246,35187.0
2017-08-22 12:40:00,38.95,38.97,38.94,38.97,16196.0,33.3246,33.3418,33.3161,33.3418,16196.0
2017-08-22 12:45:00,38.97,38.97,38.9,38.92,31384.0,33.3418,33.3418,33.2819,33.299,31384.0
2017-08-22 12:50:00,38.91,38.97,38.91,38.97,32889.0,33.2904,33.3418,33.2904,33.3418,32889.0
2017-08-22 12:55:00,38.97,39.03,38.96,38.98,84007.0,33.3418,33.3931,33.3332,33.3503,84007.0
2017-08-22 13:00:00,38.98,39.0,38.95,38.96,42302.0,33.3503,33.3674,33.3246,33.3332,42302.0
2017-08-22 13:05:00,38.96,38.98,38.89,38.89,49888.0,33.3332,33.3503,33.2733,33.2733,49888.0
2017-08-22 13:10:00,38.9,38.91,38.85,38.86,37303.0,33.2819,33.2904,33.2391,33.2476,37303.0
2017-08-22 13:15:00,38.86,38.9,38.84,38.9,31450.0,33.2476,33.2819,33.2305,33.2819,31450.0
2017-08-22 13:20:00,38.89,38.92,38.87,38.91,32792.0,33.2733,33.299,33.2562,33.2904,32792.0
2017-08-22 13:25:00,38.91,38.91,38.87,38.9,26434.0,33.2904,33.2904,33.2562,33.2819,26434.0
2017-08-22 13:30:00,38.9,38.91,38.83,38.83,36914.0,33.2819,33.2904,33.222,33.222,36914.0
2017-08-22 13:35:00,38.84,38.86,38.83,38.84,56053.0,33.2305,33.2476,33.222,33.2305,56053.0
2017-08-22 13:40:00,38.84,38.85,38.81,38.82,44360.0,33.2305,33.2391,33.2049,33.2134,44360.0
2017-08-22 13:45:00,38.82,38.82,38.79,38.79,36493.0,33.2134,33.2134,33.1878,33.1878,36493.0
2017-08-22 13:50:00,38.79,38.81,38.76,38.77,62012.0,33.1878,33.2049,33.1621,33.1706,62012.0
2017-08-22 13:55:00,38.77,38.78,38.76,38.77,42946.0,33.1706,33.1792,33.1621,33.1706,42946.0
2017-08-22 14:00:00,38.77,38.8,38.76,38.77,38846.0,33.1706,33.1963,33.1621,33.1706,38846.0
2017-08-22 14:05:00,38.78,38.78,38.73,38.73,53457.0,33.1792,33.1792,33.1364,33.1364,53457.0
2017-08-22 14:10:00,38.73,38.81,38.73,38.8,42409.0,33.1364,33.2049,33.1364,33.1963,42409.0
2017-08-22 14:15:00,38.8,38.81,38.78,38.8,24753.0,33.1963,33.2049,33.1792,33.1963,24753.0
2017-08-22 14:20:00,38.8,38.83,38.79,38.81,29677.0,33.1963,33.222,33.1878,33.2049,29677.0
2017-08-22 14:25:00,38.81,38.83,38.78,38.81,38306.0,33.2049,33.222,33.1792,33.2049,38306.0
2017-08-22 14:30:00,38.82,38.82,38.76,38.8,36020.0,33.2134,33.2134,33.1621,33.1963,36020.0
2017-08-22 14:35:00,38.8,38.83,38.78,38.79,171325.0,33.1963,33.222,33.1792,33.1878,171325.0
2017-08-22 14:40:00,38.79,38.79,38.74,38.75,55126.0,33.1878,33.1878,33.145,33.1535,55126.0
2017-08-22 14:45:00,38.75,38.78,38.73,38.73,57659.0,33.1535,33.1792,33.1364,33.1364,57659.0
2017-08-22 14:50:00,38.73,38.76,38.73,38.76,48391.0,33.1364,33.1621,33.1364,33.1621,48391.0
2017-08-22 14:55:00,38.76,38.77,38.74,38.76,43785.0,33.1621,33.1706,33.145,33.1621,43785.0
2017-08-22 15:00:00,38.76,38.77,38.74,38.75,55812.0,33.1621,33.1706,33.145,33.1535,55812.0
2017-08-22 15:05:00,38.75,38.76,38.74,38.75,42429.0,33.1535,33.1621,33.145,33.1535,42429.0
2017-08-22 15:10:00,38.75,38.76,38.73,38.75,46538.0,33.1535,33.1621,33.1364,33.1535,46538.0
2017-08-22 15:15:00,38.75,38.79,38.74,38.79,59152.0,33.1535,33.1878,33.145,33.1878,59152.0
2017-08-22 15:20:00,38.78,38.79,38.73,38.73,58367.0,33.1792,33.1878,33.1364,33.1364,58367.0
2017-08-22 15:25:00,38.73,38.75,38.73,38.75,58816.0,33.1364,33.1535,33.1364,33.1535,58816.0
2017-08-22 15:30:00,38.74,38.78,38.74,38.78,61738.0,33.145,33.1792,33.145,33.1792,61738.0
2017-08-22 15:35:00,38.78,38.79,38.69,38.71,120441.0,33.1792,33.1878,33.1022,33.1193,120441.0
2017-08-22 15:40:00,38.7,38.71,38.69,38.7,124338.0,33.1108,33.1193,33.1022,33.1108,124338.0
2017-08-22 15:45:00,38.69,38.74,38.68,38.72,133506.0,33.1022,33.145,33.0936,33.1279,133506.0
2017-08-22 15:50:00,38.72,38.72,38.68,38.71,191704.0,33.1279,33.1279,33.0936,33.1193,191704.0
2017-08-22 15:55:00,38.7,38.71,38.65,38.66,362871.0,33.1108,33.1193,33.068,33.0765,362871.0
2017-08-23 09:30:00,38.56,38.66,38.52,38.61,116518.0,32.991,33.0765,32.9568,33.0338,116518.0
2017-08-23 09:35:00,38.61,38.72,38.59,38.71,22217.0,33.0338,33.1279,33.0166,33.1193,22217.0
2017-08-23 09:40:00,38.73,38.75,38.66,38.72,43206.0,33.1364,33.1535,33.0765,33.1279,43206.0
2017-08-23 09:45:00,38.72,38.77,38.71,38.73,62333.0,33.1279,33.1706,33.1193,33.1364,62333.0
2017-08-23 09:50:00,38.73,38.74,38.67,38.72,30981.0,33.1364,33.145,33.0851,33.1279,30981.0
2017-08-23 09:55:00,38.72,38.78,38.71,38.76,35297.0,33.1279,33.1792,33.1193,33.1621,35297.0
2017-08-23 10:00:00,38.76,38.81,38.74,38.77,47543.0,33.1621,33.2049,33.145,33.1706,47543.0
2017-08-23 10:05:00,38.77,38.84,38.75,38.84,41638.0,33.1706,33.2305,33.1535,33.2305,41638.0
2017-08-23 10:10:00,38.84,38.89,38.83,38.88,28727.0,33.2305,33.2733,33.222,33.2648,28727.0
2017-08-23 10:15:00,38.88,38.95,38.85,38.93,42889.0,33.2648,33.3246,33.2391,33.3075,42889.0
2017-08-23 10:20:00,38.93,38.94,38.87,38.91,43033.0,33.3075,33.3161,33.2562,33.2904,43033.0
2017-08-23 10:25:00,38.9,38.91,38.86,38.9,22171.0,33.2819,33.2904,33.2476,33.2819,22171.0
2017-08-23 10:30:00,38.91,38.99,38.83,38.95,43394.0,33.2904,33.3589,33.222,33.3246,43394.0
2017-08-23 10:35:00,38.97,39.0,38.94,38.99,36633.0,33.3418,33.3674,33.3161,33.3589,36633.0
2017-08-23 10:40:00,39.0,39.06,38.97,39.04,72420.0,33.3674,33.4188,33.3418,33.4017,72420.0
2017-08-23 10:45:00,39.05,39.09,39.03,39.08,34449.0,33.4102,33.4444,33.3931,33.4359,34449.0
2017-08-23 10:50:00,39.08,39.08,39.0,39.05,48037.0,33.4359,33.4359,33.3674,33.4102,48037.0
2017-08-23 10:55:00,39.05,39.1,39.03,39.08,35760.0,33.4102,33.453,33.3931,33.4359,35760.0
2017-08-23 11:00:00,39.09,39.1,39.03,39.09,34918.0,33.4444,33.453,33.3931,33.4444,34918.0
2017-08-23 11:05:00,39.09,39.18,39.08,39.17,75606.0,33.4444,33.5214,33.4359,33.5129,75606.0
2017-08-23 11:10:00,39.18,39.18,39.06,39.09,84521.0,33.5214,33.5214,33.4188,33.4444,84521.0
2017-08-23 11:15:00,39.09,39.12,39.04,39.12,48843.0,33.4444,33.4701,33.4017,33.4701,48843.0
2017-08-23 11:20:00,39.13,39.13,39.07,39.08,37305.0,33.4787,33.4787,33.4273,33.4359,37305.0
2017-08-23 11:25:00,39.08,39.2,39.08,39.15,71256.0,33.4359,33.5385,33.4359,33.4958,71256.0
2017-08-23 11:30:00,39.15,39.17,39.13,39.15,45853.0,33.4958,33.5129,33.4787,33.4958,45853.0
2017-08-23 11:35:00,39.15,39.2,39.14,39.18,118549.0,33.4958,33.5385,33.4872,33.5214,118549.0
2017-08-23 11:40:00,39.19,39.24,39.16,39.17,139516.0,33.53,33.5728,33.5043,33.5129,139516.0
2017-08-23 11:45:00,39.16,39.26,39.16,39.23,36238.0,33.5043,33.5899,33.5043,33.5642,36238.0
2017-08-23 11:50:00,39.23,39.26,39.21,39.23,27623.0,33.5642,33.5899,33.5471,33.5642,27623.0
2017-08-23 11:55:00,39.23,39.23,39.15,39.16,35568.0,33.5642,33.5642,33.4958,33.5043,35568.0
2017-08-23 12:00:00,39.16,39.17,39.1,39.12,35999.0,33.5043,33.5129,33.453,33.4701,35999.0
2017-08-23 12:05:00,39.13,39.25,39.12,39.24,55364.0,33.4787,33.5813,33.4701,33.5728,55364.0
2017-08-23 12:10:00,39.24,39.28,39.22,39.24,72016.0,33.5728,33.607,33.5557,33.5728,72016.0
2017-08-23 12:15:00,39.25,39.25,39.21,39.22,48471.0,33.5813,33.5813,33.5471,33.5557,48471.0
2017-08-23 12:20:00,39.22,39.23,39.21,39.22,16715.0,33.5557,33.5642,33.5471,33.5557,16715.0
2017-08-23 12:25:00,39.22,39.24,39.16,39.23,67953.0,33.5557,33.5728,33.5043,33.5642,67953.0
2017-08-23 12:30:00,39.23,39.24,39.17,39.18,35153.0,33.5642,33.5728,33.5129,33.5214,35153.0
2017-08-23 12:35:00,39.18,39.19,39.13,39.16,47289.0,33.5214,33.53,33.4787,33.5043,47289.0
2017-08-23 12:40:00,39.16,39.18,39.15,39.16,22718.0,33.5043,33.5214,33.4958,33.5043,22718.0
2017-08-23 12:45:00,39.16,39.18,39.13,39.14,22533.0,33.5043,33.5214,33.4787,33.4872,22533.0
2017-08-23 12:50:00,39.14,39.14,39.11,39.11,12007.0,33.4872,33.4872,33.4615,33.4615,12007.0
2017-08-23 12:55:00,39.11,39.12,39.05,39.06,35742.0,33.4615,33.4701,33.4102,33.4188,35742.0
2017-08-23 13:00:00,39.06,39.1,39.06,39.09,15725.0,33.4188,33.453,33.4188,33.4444,15725.0
2017-08-23 13:05:00,39.1,39.1,39.06,39.09,29588.0,33.453,33.453,33.4188,33.4444,29588.0
2017-08-23 13:10:00,39.09,39.09,39.04,39.04,20985.0,33.4444,33.4444,33.4017,33.4017,20985.0
2017-08-23 13:15:00,39.04,39.1,39.01,39.09,35852.0,33.4017,33.453,33.376,33.4444,35852.0
2017-08-23 13:20:00,39.09,39.09,39.06,39.07,15389.0,33.4444,33.4444,33.4188,33.4273,15389.0
2017-08-23 13:25:00,39.07,39.1,39.07,39.09,19978.0,33.4273,33.453,33.4273,33.4444,19978.0
2017-08-23 13:30:00,39.08,39.09,39.08,39.09,23736.0,33.4359,33.4444,33.4359,33.4444,23736.0
2017-08-23 13:35:00,39.09,39.12,39.08,39.09,34532.0,33.4444,33.4701,33.4359,33.4444,34532.0
2017-08-23 13:40:00,39.09,39.12,39.09,39.1,17139.0,33.4444,33.4701,33.4444,33.453,17139.0
2017-08-23 13:45:00,39.09,39.11,39.06,39.11,23791.0,33.4444,33.4615,33.4188,33.4615,23791.0
2017-08-23 13:50:00,39.11,39.14,39.08,39.12,62843.0,33.4615,33.4872,33.4359,33.4701,62843.0
2017-08-23 13:55:00,39.12,39.13,39.1,39.12,39443.0,33.4701,33.4787,33.453,33.4701,39443.0
2017-08-23 14:00:00,39.12,39.13,39.08,39.1,47628.0,33.4701,33.4787,33.4359,33.453,47628.0
2017-08-23 14:05:00,39.1,39.12,39.09,39.11,18145.0,33.453,33.4701,33.4444,33.4615,18145.0
2017-08-23 14:10:00,39.11,39.11,39.04,39.07,81619.0,33.4615,33.4615,33.4017,33.4273,81619.0
2017-08-23 14:15:00,39.07,39.1,39.06,39.07,25035.0,33.4273,33.453,33.4188,33.4273,25035.0
2017-08-23 14:20:00,39.06,39.08,39.03,39.07,48387.0,33.4188,33.4359,33.3931,33.4273,48387.0
2017-08-23 14:25:00,39.07,39.08,39.04,39.07,27091.0,33.4273,33.4359,33.4017,33.4273,27091.0
2017-08-23 14:30:00,39.06,39.08,39.05,39.06,25846.0,33.4188,33.4359,33.4102,33.4188,25846.0
2017-08-23 14:35:00,39.07,39.09,39.06,39.09,21648.0,33.4273,33.4444,33.4188,33.4444,21648.0
2017-08-23 14:40:00,39.09,39.13,39.08,39.13,29851.0,33.4444,33.4787,33.4359,33.4787,29851.0
2017-08-23 14:45:00,39.13,39.13,39.08,39.09,28698.0,33.4787,33.4787,33.4359,33.4444,28698.0
2017-08-23 14:50:00,39.09,39.14,39.08,39.13,23938.0,33.4444,33.4872,33.4359,33.4787,23938.0
2017-08-23 14:55:00,39.14,39.14,39.11,39.14,31432.0,33.4872,33.4872,33.4615,33.4872,31432.0
2017-08-23 15:00:00,39.14,39.15,39.12,39.14,29361.0,33.4872,33.4958,33.4701,33.4872,29361.0
2017-08-23 15:05:00,39.14,39.14,39.1,39.12,36199.0,33.4872,33.4872,33.453,33.4701,36199.0
2017-08-23 15:10:00,39.13,39.13,39.09,39.1,38912.0,33.4787,33.4787,33.4444,33.453,38912.0
2017-08-23 15:15:00,39.09,39.1,39.09,39.09,18878.0,33.4444,33.453,33.4444,33.4444,18878.0
2017-08-23 15:20:00,39.1,39.1,39.07,39.1,57504.0,33.453,33.453,33.4273,33.453,57504.0
2017-08-23 15:25:00,39.1,39.1,39.07,39.07,32944.0,33.453,33.453,33.4273,33.4273,32944.0
2017-08-23 15:30:00,39.07,39.15,39.07,39.15,55584.0,33.4273,33.4958,33.4273,33.4958,55584.0
2017-08-23 15:35:00,39.15,39.18,39.11,39.16,99178.0,33.4958,33.5214,33.4615,33.5043,99178.0
2017-08-23 15:40:00,39.15,39.16,39.1,39.11,60118.0,33.4958,33.5043,33.453,33.4615,60118.0
2017-08-23 15:45:00,39.1,39.11,39.08,39.08,94656.0,33.453,33.4615,33.4359,33.4359,94656.0
2017-08-23 15:50:00,39.09,39.09,39.07,39.08,172097.0,33.4444,33.4444,33.4273,33.4359,172097.0
2017-08-23 15:55:00,39.07,39.08,39.03,39.03,330380.0,33.4273,33.4359,33.3931,33.3931,330380.0
2017-08-24 09:30:00,38.97,38.99,38.82,38.9,82063.0,33.3418,33.3589,33.2134,33.2819,82063.0
2017-08-24 09:35:00,38.88,38.92,38.83,38.87,32174.0,33.2648,33.299,33.222,33.2562,32174.0
2017-08-24 09:40:00,38.87,38.92,38.7,38.71,41432.0,33.2562,33.299,33.1108,33.1193,41432.0
2017-08-24 09:45:00,38.71,38.73,38.64,38.66,47555.0,33.1193,33.1364,33.0594,33.0765,47555.0
2017-08-24 09:50:00,38.65,38.71,38.62,38.68,78004.0,33.068,33.1193,33.0423,33.0936,78004.0
2017-08-24 09:55:00,38.68,38.75,38.66,38.69,66387.0,33.0936,33.1535,33.0765,33.1022,66387.0
2017-08-24 10:00:00,38.7,38.72,38.56,38.68,86300.0,33.1108,33.1279,32.991,33.0936,86300.0
2017-08-24 10:05:00,38.68,38.73,38.66,38.67,35508.0,33.0936,33.1364,33.0765,33.0851,35508.0
2017-08-24 10:10:00,38.66,38.78,38.66,38.78,47094.0,33.0765,33.1792,33.0765,33.1792,47094.0
2017-08-24 10:15:00,38.77,38.8,38.75,38.77,66086.0,33.1706,33.1963,33.1535,33.1706,66086.0
2017-08-24 10:20:00,38.77,38.79,38.72,38.79,33065.0,33.1706,33.1878,33.1279,33.1878,33065.0
2017-08-24 10:25:00,38.79,38.85,38.75,38.84,42413.0,33.1878,33.2391,33.1535,33.2305,42413.0
2017-08-24 10:30:00,38.84,38.91,38.8,38.81,48957.0,33.2305,33.2904,33.1963,33.2049,48957.0
2017-08-24 10:35:00,38.81,38.83,38.74,38.76,42344.0,33.2049,33.222,33.145,33.1621,42344.0
2017-08-24 10:40:00,38.77,38.77,38.72,38.73,73734.0,33.1706,33.1706,33.1279,33.1364,73734.0
2017-08-24 10:45:00,38.73,38.73,38.67,38.67,58809.0,33.1364,33.1364,33.0851,33.0851,58809.0
2017-08-24 10:50:00,38.68,38.69,38.66,38.66,35440.0,33.0936,33.1022,33.0765,33.0765,35440.0
2017-08-24 10:55:00,38.67,38.7,38.65,38.68,63440.0,33.0851,33.1108,33.068,33.0936,63440.0
2017-08-24 11:00:00,38.68,38.69,38.62,38.62,64434.0,33.0936,33.1022,33.0423,33.0423,64434.0
2017-08-24 11:05:00,38.62,38.64,38.6,38.6,79103.0,33.0423,33.0594,33.0252,33.0252,79103.0
2017-08-24 11:10:00,38.61,38.7,38.59,38.67,103121.0,33.0338,33.1108,33.0166,33.0851,103121.0
2017-08-24 11:15:00,38.68,38.77,38.65,38.77,51003.0,33.0936,33.1706,33.068,33.1706,51003.0
2017-08-24 11:20:00,38.76,38.84,38.76,38.82,72873.0,33.1621,33.2305,33.1621,33.2134,72873.0
2017-08-24 11:25:00,38.82,38.9,38.8,38.86,50893.0,33.2134,33.2819,33.1963,33.2476,50893.0
2017-08-24 11:30:00,38.85,38.88,38.8,38.83,67766.0,33.2391,33.2648,33.1963,33.222,67766.0
2017-08-24 11:35:00,38.83,38.83,38.72,38.72,72374.0,33.222,33.222,33.1279,33.1279,72374.0
2017-08-24 11:40:00,38.72,38.79,38.69,38.77,34658.0,33.1279,33.1878,33.1022,33.1706,34658.0
2017-08-24 11:45:00,38.78,38.84,38.75,38.82,36818.0,33.1792,33.2305,33.1535,33.2134,36818.0
2017-08-24 11:50:00,38.82,38.88,38.82,38.86,33433.0,33.2134,33.2648,33.2134,33.2476,33433.0
2017-08-24 11:55:00,38.87,38.87,38.82,38.87,29753.0,33.2562,33.2562,33.2134,33.2562,29753.0
2017-08-24 12:00:00,38.87,38.87,38.8,38.82,28806.0,33.2562,33.2562,33.1963,33.2134,28806.0
2017-08-24 12:05:00,38.82,38.83,38.79,38.79,26655.0,33.2134,33.222,33.1878,33.1878,26655.0
2017-08-24 12:10:00,38.8,38.84,38.8,38.83,18149.0,33.1963,33.2305,33.1963,33.222,18149.0
2017-08-24 12:15:00,38.83,38.85,38.8,38.85,25500.0,33.222,33.2391,33.1963,33.2391,25500.0
2017-08-24 12:20:00,38.84,38.91,38.84,38.89,30701.0,33.2305,33.2904,33.2305,33.2733,30701.0
2017-08-24 12:25:00,38.9,38.93,38.88,38.93,63220.0,33.2819,33.3075,33.2648,33.3075,63220.0
2017-08-24 12:30:00,38.92,38.98,38.9,38.92,99647.0,33.299,33.3503,33.2819,33.299,99647.0
2017-08-24 12:35:00,38.92,38.93,38.88,38.93,23361.0,33.299,33.3075,33.2648,33.3075,23361.0
2017-08-24 12:40:00,38.92,38.99,38.9,38.98,58765.0,33.299,33.3589,33.2819,33.3503,58765.0
2017-08-24 12:45:00,38.98,38.99,38.93,38.94,59450.0,33.3503,33.3589,33.3075,33.3161,59450.0
2017-08-24 12:50:00,38.94,38.94,38.9,38.9,53961.0,33.3161,33.3161,33.2819,33.2819,53961.0
2017-08-24 12:55:00,38.9,38.92,38.89,38.91,17561.0,33.2819,33.299,33.2733,33.2904,17561.0
2017-08-24 13:00:00,38.91,38.92,38.86,38.87,48020.0,33.2904,33.299,33.2476,33.2562,48020.0
2017-08-24 13:05:00,38.88,38.9,38.86,38.87,18823.0,33.2648,33.2819,33.2476,33.2562,18823.0
2017-08-24 13:10:00,38.87,38.87,38.84,38.85,29642.0,33.2562,33.2562,33.2305,33.2391,29642.0
2017-08-24 13:15:00,38.86,38.89,38.85,38.87,50912.0,33.2476,33.2733,33.2391,33.2562,50912.0
2017-08-24 13:20:00,38.88,38.88,38.84,38.84,18238.0,33.2648,33.2648,33.2305,33.2305,18238.0
2017-08-24 13:25:00,38.84,38.86,38.82,38.83,31143.0,33.2305,33.2476,33.2134,33.222,31143.0
2017-08-24 13:30:00,38.83,38.85,38.82,38.84,26725.0,33.222,33.2391,33.2134,33.2305,26725.0
2017-08-24 13:35:00,38.84,38.84,38.82,38.82,28675.0,33.2305,33.2305,33.2134,33.2134,28675.0
2017-08-24 13:40:00,38.83,38.86,38.82,38.84,45100.0,33.222,33.2476,33.2134,33.2305,45100.0
2017-08-24 13:45:00,38.84,38.91,38.83,38.9,31608.0,33.2305,33.2904,33.222,33.2819,31608.0
2017-08-24 13:50:00,38.91,38.93,38.89,38.9,44609.0,33.2904,33.3075,33.2733,33.2819,44609.0
2017-08-24 13:55:00,38.89,38.91,38.88,38.88,17223.0,33.2733,33.2904,33.2648,33.2648,17223.0
2017-08-24 14:00:00,38.88,38.89,38.84,38.86,39231.0,33.2648,33.2733,33.2305,33.2476,39231.0
2017-08-24 14:05:00,38.86,38.91,38.84,38.9,64284.0,33.2476,33.2904,33.2305,33.2819,64284.0
2017-08-24 14:10:00,38.9,38.95,38.88,38.94,30686.0,33.2819,33.3246,33.2648,33.3161,30686.0
2017-08-24 14:15:00,38.94,39.0,38.94,38.98,44314.0,33.3161,33.3674,33.3161,33.3503,44314.0
2017-08-24 14:20:00,38.97,39.0,38.96,38.96,23953.0,33.3418,33.3674,33.3332,33.3332,23953.0
2017-08-24 14:25:00,38.96,38.98,38.93,38.96,26760.0,33.3332,33.3503,33.3075,33.3332,26760.0
2017-08-24 14:30:00,38.96,38.97,38.93,38.94,16158.0,33.3332,33.3418,33.3075,33.3161,16158.0
2017-08-24 14:35:00,38.94,38.96,38.92,38.92,26796.0,33.3161,33.3332,33.299,33.299,26796.0
2017-08-24 14:40:00,38.92,38.92,38.9,38.92,28364.0,33.299,33.299,33.2819,33.299,28364.0
2017-08-24 14:45:00,38.91,38.92,38.88,38.89,27011.0,33.2904,33.299,33.2648,33.2733,27011.0
2017-08-24 14:50:00,38.89,38.92,38.88,38.9,21578.0,33.2733,33.299,33.2648,33.2819,21578.0
2017-08-24 14:55:00,38.91,38.92,38.88,38.89,29073.0,33.2904,33.299,33.2648,33.2733,29073.0
2017-08-24 15:00:00,38.89,38.9,38.87,38.88,36369.0,33.2733,33.2819,33.2562,33.2648,36369.0
2017-08-24 15:05:00,38.89,38.89,38.83,38.84,45584.0,33.2733,33.2733,33.222,33.2305,45584.0
2017-08-24 15:10:00,38.83,38.84,38.8,38.8,71236.0,33.222,33.2305,33.1963,33.1963,71236.0
2017-08-24 15:15:00,38.81,38.83,38.77,38.78,61596.0,33.2049,33.222,33.1706,33.1792,61596.0
2017-08-24 15:20:00,38.77,38.84,38.77,38.79,120592.0,33.1706,33.2305,33.1706,33.1878,120592.0
2017-08-24 15:25:00,38.79,38.8,38.78,38.79,100608.0,33.1878,33.1963,33.1792,33.1878,100608.0
2017-08-24 15:30:00,38.79,38.8,38.78,38.78,53448.0,33.1878,33.1963,33.1792,33.1792,53448.0
2017-08-24 15:35:00,38.79,38.8,38.75,38.79,115368.0,33.1878,33.1963,33.1535,33.1878,115368.0
2017-08-24 15:40:00,38.78,38.83,38.78,38.83,69826.0,33.1792,33.222,33.1792,33.222,69826.0
2017-08-24 15:45:00,38.83,38.84,38.82,38.82,101611.0,33.222,33.2305,33.2134,33.2134,101611.0
2017-08-24 15:50:00,38.82,38.82,38.79,38.8,135426.0,33.2134,33.2134,33.1878,33.1963,135426.0
2017-08-24 15:55:00,38.8,38.85,38.79,38.8,450686.0,33.1963,33.2391,33.1878,33.1963,450686.0
2017-08-25 09:30:00,38.93,39.04,38.91,38.91,139451.0,33.3075,33.4017,33.2904,33.2904,139451.0
2017-08-25 09:35:00,38.91,38.99,38.84,38.98,50442.0,33.2904,33.3589,33.2305,33.3503,50442.0
2017-08-25 09:40:00,38.97,39.03,38.94,38.97,60257.0,33.3418,33.3931,33.3161,33.3418,60257.0
2017-08-25 09:45:00,38.97,39.0,38.95,38.97,55365.0,33.3418,33.3674,33.3246,33.3418,55365.0
2017-08-25 09:50:00,38.97,39.09,38.97,39.05,83670.0,33.3418,33.4444,33.3418,33.4102,83670.0
2017-08-25 09:55:00,39.06,39.07,39.01,39.03,33101.0,33.4188,33.4273,33.376,33.3931,33101.0
2017-08-25 10:00:00,39.04,39.1,39.01,39.02,48843.0,33.4017,33.453,33.376,33.3845,48843.0
2017-08-25 10:05:00,39.02,39.09,39.0,39.08,87303.0,33.3845,33.4444,33.3674,33.4359,87303.0
2017-08-25 10:10:00,39.08,39.3,39.08,39.29,231733.0,33.4359,33.6241,33.4359,33.6155,231733.0
2017-08-25 10:15:00,39.3,39.38,39.28,39.32,45136.0,33.6241,33.6925,33.607,33.6412,45136.0
2017-08-25 10:20:00,39.32,39.35,39.25,39.3,48605.0,33.6412,33.6669,33.5813,33.6241,48605.0
2017-08-25 10:25:00,39.3,39.33,39.25,39.32,60772.0,33.6241,33.6498,33.5813,33.6412,60772.0
2017-08-25 10:30:00,39.32,39.35,39.23,39.26,64465.0,33.6412,33.6669,33.5642,33.5899,64465.0
2017-08-25 10:35:00,39.25,39.27,39.19,39.21,42836.0,33.5813,33.5984,33.53,33.5471,42836.0
2017-08-25 10:40:00,39.2,39.22,39.17,39.18,62817.0,33.5385,33.5557,33.5129,33.5214,62817.0
2017-08-25 10:45:00,39.18,39.19,39.1,39.11,46151.0,33.5214,33.53,33.453,33.4615,46151.0
2017-08-25 10:50:00,39.11,39.12,39.04,39.09,39986.0,33.4615,33.4701,33.4017,33.4444,39986.0
2017-08-25 10:55:00,39.08,39.14,39.06,39.13,44394.0,33.4359,33.4872,33.4188,33.4787,44394.0
2017-08-25 11:00:00,39.13,39.14,39.05,39.08,81086.0,33.4787,33.4872,33.4102,33.4359,81086.0
2017-08-25 11:05:00,39.08,39.11,39.06,39.09,101780.0,33.4359,33.4615,33.4188,33.4444,101780.0
2017-08-25 11:10:00,39.09,39.1,39.03,39.07,69818.0,33.4444,33.453,33.3931,33.4273,69818.0
2017-08-25 11:15:00,39.07,39.12,39.03,39.04,55529.0,33.4273,33.4701,33.3931,33.4017,55529.0
2017-08-25 11:20:00,39.03,39.04,38.95,38.96,68182.0,33.3931,33.4017,33.3246,33.3332,68182.0
2017-08-25 11:25:00,38.97,38.98,38.93,38.95,71068.0,33.3418,33.3503,33.3075,33.3246,71068.0
2017-08-25 11:30:00,38.95,39.03,38.92,39.02,76270.0,33.3246,33.3931,33.299,33.3845,76270.0
2017-08-25 11:35:00,39.03,39.09,39.03,39.09,82018.0,33.3931,33.4444,33.3931,33.4444,82018.0
2017-08-25 11:40:00,39.08,39.2,39.08,39.2,63736.0,33.4359,33.5385,33.4359,33.5385,63736.0
2017-08-25 11:45:00,39.2,39.2,39.1,39.12,44610.0,33.5385,33.5385,33.453,33.4701,44610.0
2017-08-25 11:50:00,39.11,39.12,39.05,39.07,35062.0,33.4615,33.4701,33.4102,33.4273,35062.0
2017-08-25 11:55:00,39.07,39.08,39.03,39.05,40905.0,33.4273,33.4359,33.3931,33.4102,40905.0
2017-08-25 12:00:00,39.06,39.12,39.05,39.12,19790.0,33.4188,33.4701,33.4102,33.4701,19790.0
2017-08-25 12:05:00,39.13,39.17,39.13,39.15,44801.0,33.4787,33.5129,33.4787,33.4958,44801.0
2017-08-25 12:10:00,39.15,39.15,39.07,39.08,39403.0,33.4958,33.4958,33.4273,33.4359,39403.0
2017-08-25 12:15:00,39.09,39.15,39.07,39.11,41086.0,33.4444,33.4958,33.4273,33.4615,41086.0
2017-08-25 12:20:00,39.12,39.13,39.08,39.09,24762.0,33.4701,33.4787,33.4359,33.4444,24762.0
2017-08-25 12:25:00,39.09,39.12,39.07,39.07,32749.0,33.4444,33.4701,33.4273,33.4273,32749.0
2017-08-25 12:30:00,39.08,39.09,39.0,39.01,38144.0,33.4359,33.4444,33.3674,33.376,38144.0
2017-08-25 12:35:00,39.01,39.04,38.98,39.0,29873.0,33.376,33.4017,33.3503,33.3674,29873.0
2017-08-25 12:40:00,39.0,39.05,39.0,39.01,30207.0,33.3674,33.4102,33.3674,33.376,30207.0
2017-08-25 12:45:00,39.01,39.01,38.97,39.01,30778.0,33.376,33.376,33.3418,33.376,30778.0
2017-08-25 12:50:00,39.0,39.02,38.98,39.01,35049.0,33.3674,33.3845,33.3503,33.376,35049.0
2017-08-25 12:55:00,39.02,39.04,39.01,39.02,23090.0,33.3845,33.4017,33.376,33.3845,23090.0
2017-08-25 13:00:00,39.02,39.06,39.02,39.05,19663.0,33.3845,33.4188,33.3845,33.4102,19663.0
2017-08-25 13:05:00,39.05,39.06,39.01,39.01,39494.0,33.4102,33.4188,33.376,33.376,39494.0
2017-08-25 13:10:00,39.01,39.05,39.0,39.04,37836.0,33.376,33.4102,33.3674,33.4017,37836.0
2017-08-25 13:15:00,39.04,39.06,39.02,39.06,32924.0,33.4017,33.4188,33.3845,33.4188,32924.0
2017-08-25 13:20:00,39.06,39.06,39.01,39.05,35164.0,33.4188,33.4188,33.376,33.4102,35164.0
2017-08-25 13:25:00,39.05,39.07,39.04,39.05,23531.0,33.4102,33.4273,33.4017,33.4102,23531.0
2017-08-25 13:30:00,39.05,39.06,39.02,39.06,28801.0,33.4102,33.4188,33.3845,33.4188,28801.0
2017-08-25 13:35:00,39.05,39.07,39.03,39.04,19898.0,33.4102,33.4273,33.3931,33.4017,19898.0
2017-08-25 13:40:00,39.04,39.08,39.03,39.06,35626.0,33.4017,33.4359,33.3931,33.4188,35626.0
2017-08-25 13:45:00,39.05,39.07,39.03,39.04,31604.0,33.4102,33.4273,33.3931,33.4017,31604.0
2017-08-25 13:50:00,39.04,39.08,39.02,39.02,35081.0,33.4017,33.4359,33.3845,33.3845,35081.0
2017-08-25 13:55:00,39.03,39.04,39.0,39.04,30526.0,33.3931,33.4017,33.3674,33.4017,30526.0
2017-08-25 14:00:00,39.04,39.07,39.01,39.07,33321.0,33.4017,33.4273,33.376,33.4273,33321.0
2017-08-25 14:05:00,39.07,39.08,39.03,39.05,42826.0,33.4273,33.4359,33.3931,33.4102,42826.0
2017-08-25 14:10:00,39.05,39.06,39.02,39.04,32953.0,33.4102,33.4188,33.3845,33.4017,32953.0
2017-08-25 14:15:00,39.03,39.08,39.03,39.07,28376.0,33.3931,33.4359,33.3931,33.4273,28376.0
2017-08-25 14:20:00,39.07,39.1,39.05,39.07,54137.0,33.4273,33.453,33.4102,33.4273,54137.0
2017-08-25 14:25:00,39.08,39.12,39.06,39.12,60786.0,33.4359,33.4701,33.4188,33.4701,60786.0
2017-08-25 14:30:00,39.11,39.14,39.11,39.12,45738.0,33.4615,33.4872,33.4615,33.4701,45738.0
2017-08-25 14:35:00,39.12,39.15,39.11,39.15,34778.0,33.4701,33.4958,33.4615,33.4958,34778.0
2017-08-25 14:40:00,39.14,39.16,39.13,39.15,48488.0,33.4872,33.5043,33.4787,33.4958,48488.0
2017-08-25 14:45:00,39.15,39.18,39.13,39.15,38607.0,33.4958,33.5214,33.4787,33.4958,38607.0
2017-08-25 14:50:00,39.15,39.16,39.12,39.12,33441.0,33.4958,33.5043,33.4701,33.4701,33441.0
2017-08-25 14:55:00,39.12,39.13,39.1,39.12,51528.0,33.4701,33.4787,33.453,33.4701,51528.0
2017-08-25 15:00:00,39.13,39.14,39.08,39.09,57201.0,33.4787,33.4872,33.4359,33.4444,57201.0
2017-08-25 15:05:00,39.09,39.12,39.08,39.11,40212.0,33.4444,33.4701,33.4359,33.4615,40212.0
2017-08-25 15:10:00,39.11,39.17,39.09,39.14,63252.0,33.4615,33.5129,33.4444,33.4872,63252.0
2017-08-25 15:15:00,39.13,39.15,39.1,39.12,55473.0,33.4787,33.4958,33.453,33.4701,55473.0
2017-08-25 15:20:00,39.13,39.16,39.11,39.12,70512.0,33.4787,33.5043,33.4615,33.4701,70512.0
2017-08-25 15:25:00,39.11,39.12,39.09,39.1,43633.0,33.4615,33.4701,33.4444,33.453,43633.0
2017-08-25 15:30:00,39.11,39.14,39.08,39.08,94040.0,33.4615,33.4872,33.4359,33.4359,94040.0
2017-08-25 15:35:00,39.08,39.09,39.06,39.08,78862.0,33.4359,33.4444,33.4188,33.4359,78862.0
2017-08-25 15:40:00,39.08,39.08,39.04,39.07,97839.0,33.4359,33.4359,33.4017,33.4273,97839.0
2017-08-25 15:45:00,39.07,39.08,39.02,39.05,139033.0,33.4273,33.4359,33.3845,33.4102,139033.0
2017-08-25 15:50:00,39.06,39.08,39.02,39.02,173672.0,33.4188,33.4359,33.3845,33.3845,173672.0
2017-08-25 15:55:00,39.02,39.04,38.99,39.01,422377.0,33.3845,33.4017,33.3589,33.376,422377.0
2017-08-28 09:30:00,39.07,39.18,39.0,39.12,78287.0,33.4273,33.5214,33.3674,33.4701,78287.0
2017-08-28 09:35:00,39.1,39.15,39.01,39.05,44077.0,33.453,33.4958,33.376,33.4102,44077.0
2017-08-28 09:40:00,39.04,39.05,38.94,38.97,24241.0,33.4017,33.4102,33.3161,33.3418,24241.0
2017-08-28 09:45:00,38.98,39.01,38.89,38.92,32570.0,33.3503,33.376,33.2733,33.299,32570.0
2017-08-28 09:50:00,38.92,38.92,38.81,38.82,24300.0,33.299,33.299,33.2049,33.2134,24300.0
2017-08-28 09:55:00,38.83,38.85,38.8,38.84,27921.0,33.222,33.2391,33.1963,33.2305,27921.0
2017-08-28 10:00:00,38.84,38.84,38.82,38.82,41550.0,33.2305,33.2305,33.2134,33.2134,41550.0
2017-08-28 10:05:00,38.82,38.83,38.72,38.75,52244.0,33.2134,33.222,33.1279,33.1535,52244.0
2017-08-28 10:10:00,38.74,38.8,38.67,38.67,58833.0,33.145,33.1963,33.0851,33.0851,58833.0
2017-08-28 10:15:00,38.68,38.69,38.59,38.61,56955.0,33.0936,33.1022,33.0166,33.0338,56955.0
2017-08-28 10:20:00,38.62,38.62,38.5,38.54,63740.0,33.0423,33.0423,32.9396,32.9739,63740.0
2017-08-28 10:25:00,38.54,38.54,38.45,38.46,78703.0,32.9739,32.9739,32.8969,32.9054,78703.0
2017-08-28 10:30:00,38.45,38.46,38.37,38.41,60246.0,32.8969,32.9054,32.8284,32.8626,60246.0
2017-08-28 10:35:00,38.41,38.47,38.37,38.45,53333.0,32.8626,32.914,32.8284,32.8969,53333.0
2017-08-28 10:40:00,38.46,38.46,38.38,38.43,61637.0,32.9054,32.9054,32.837,32.8798,61637.0
2017-08-28 10:45:00,38.43,38.48,38.38,38.46,102265.0,32.8798,32.9225,32.837,32.9054,102265.0
2017-08-28 10:50:00,38.45,38.51,38.44,38.46,51057.0,32.8969,32.9482,32.8883,32.9054,51057.0
2017-08-28 10:55:00,38.46,38.47,38.41,38.46,257531.0,32.9054,32.914,32.8626,32.9054,257531.0
2017-08-28 11:00:00,38.46,38.47,38.43,38.45,35029.0,32.9054,32.914,32.8798,32.8969,35029.0
2017-08-28 11:05:00,38.43,38.44,38.3,38.3,57095.0,32.8798,32.8883,32.7685,32.7685,57095.0
2017-08-28 11:10:00,38.3,38.33,38.28,38.32,45926.0,32.7685,32.7942,32.7514,32.7856,45926.0
2017-08-28 11:15:00,38.31,38.4,38.29,38.39,54518.0,32.7771,32.8541,32.76,32.8455,54518.0
2017-08-28 11:20:00,38.4,38.47,38.4,38.45,99075.0,32.8541,32.914,32.8541,32.8969,99075.0
2017-08-28 11:25:00,38.45,38.54,38.45,38.52,87045.0,32.8969,32.9739,32.8969,32.9568,87045.0
2017-08-28 11:30:00,38.52,38.55,38.48,38.49,74333.0,32.9568,32.9824,32.9225,32.9311,74333.0
2017-08-28 11:35:00,38.48,38.52,38.46,38.49,87912.0,32.9225,32.9568,32.9054,32.9311,87912.0
2017-08-28 11:40:00,38.48,38.5,38.44,38.48,56888.0,32.9225,32.9396,32.8883,32.9225,56888.0
2017-08-28 11:45:00,38.48,38.48,38.43,38.44,34798.0,32.9225,32.9225,32.8798,32.8883,34798.0
2017-08-28 11:50:00,38.44,38.47,38.39,38.39,62625.0,32.8883,32.914,32.8455,32.8455,62625.0
2017-08-28 11:55:00,38.39,38.39,38.32,38.35,59056.0,32.8455,32.8455,32.7856,32.8113,59056.0
2017-08-28 12:00:00,38.36,38.44,38.34,38.42,51394.0,32.8199,32.8883,32.8027,32.8712,51394.0
2017-08-28 12:05:00,38.42,38.44,38.41,38.44,31444.0,32.8712,32.8883,32.8626,32.8883,31444.0
2017-08-28 12:10:00,38.44,38.48,38.44,38.47,57027.0,32.8883,32.9225,32.8883,32.914,57027.0
2017-08-28 12:15:00,38.47,38.48,38.45,38.48,55059.0,32.914,32.9225,32.8969,32.9225,55059.0
2017-08-28 12:20:00,38.48,38.49,38.41,38.42,76998.0,32.9225,32.9311,32.8626,32.8712,76998.0
2017-08-28 12:25:00,38.42,38.44,38.36,38.37,38117.0,32.8712,32.8883,32.8199,32.8284,38117.0
2017-08-28 12:30:00,38.36,38.38,38.32,38.32,71841.0,32.8199,32.837,32.7856,32.7856,71841.0
2017-08-28 12:35:00,38.32,38.36,38.32,38.36,26509.0,32.7856,32.8199,32.7856,32.8199,26509.0
2017-08-28 12:40:00,38.36,38.36,38.32,38.33,17529.0,32.8199,32.8199,32.7856,32.7942,17529.0
2017-08-28 12:45:00,38.32,38.42,38.31,38.41,87119.0,32.7856,32.8712,32.7771,32.8626,87119.0
2017-08-28 12:50:00,38.42,38.46,38.41,38.45,88062.0,32.8712,32.9054,32.8626,32.8969,88062.0
2017-08-28 12:55:00,38.45,38.45,38.4,38.41,26629.0,32.8969,32.8969,32.8541,32.8626,26629.0
2017-08-28 13:00:00,38.42,38.46,38.42,38.45,29413.0,32.8712,32.9054,32.8712,32.8969,29413.0
2017-08-28 13:05:00,38.45,38.53,38.45,38.5,111874.0,32.8969,32.9653,32.8969,32.9396,111874.0
2017-08-28 13:10:00,38.5,38.51,38.48,38.5,23205.0,32.9396,32.9482,32.9225,32.9396,23205.0
2017-08-28 13:15:00,38.5,38.55,38.49,38.55,32765.0,32.9396,32.9824,32.9311,32.9824,32765.0
2017-08-28 13:20:00,38.55,38.56,38.51,38.52,51326.0,32.9824,32.991,32.9482,32.9568,51326.0
2017-08-28 13:25:00,38.52,38.54,38.49,38.52,57733.0,32.9568,32.9739,32.9311,32.9568,57733.0
2017-08-28 13:30:00,38.51,38.59,38.51,38.59,30957.0,32.9482,33.0166,32.9482,33.0166,30957.0
2017-08-28 13:35:00,38.58,38.59,38.56,38.58,26709.0,33.0081,33.0166,32.991,33.0081,26709.0
2017-08-28 13:40:00,38.58,38.58,38.54,38.56,30319.0,33.0081,33.0081,32.9739,32.991,30319.0
2017-08-28 13:45:00,38.57,38.58,38.55,38.57,28544.0,32.9995,33.0081,32.9824,32.9995,28544.0
2017-08-28 13:50:00,38.57,38.57,38.54,38.56,15763.0,32.9995,32.9995,32.9739,32.991,15763.0
2017-08-28 13:55:00,38.56,38.57,38.53,38.56,36949.0,32.991,32.9995,32.9653,32.991,36949.0
2017-08-28 14:00:00,38.55,38.57,38.54,38.57,31164.0,32.9824,32.9995,32.9739,32.9995,31164.0
2017-08-28 14:05:00,38.57,38.59,38.56,38.58,53480.0,32.9995,33.0166,32.991,33.0081,53480.0
2017-08-28 14:10:00,38.58,38.59,38.54,38.55,47160.0,33.0081,33.0166,32.9739,32.9824,47160.0
2017-08-28 14:15:00,38.54,38.55,38.53,38.54,21271.0,32.9739,32.9824,32.9653,32.9739,21271.0
2017-08-28 14:20:00,38.53,38.59,38.52,38.58,69804.0,32.9653,33.0166,32.9568,33.0081,69804.0
2017-08-28 14:25:00,38.59,38.61,38.57,38.57,81524.0,33.0166,33.0338,32.9995,32.9995,81524.0
2017-08-28 14:30:00,38.58,38.6,38.57,38.59,29341.0,33.0081,33.0252,32.9995,33.0166,29341.0
2017-08-28 14:35:00,38.59,38.61,38.58,38.6,31395.0,33.0166,33.0338,33.0081,33.0252,31395.0
2017-08-28 14:40:00,38.6,38.61,38.56,38.6,133838.0,33.0252,33.0338,32.991,33.0252,133838.0
2017-08-28 14:45:00,38.6,38.65,38.59,38.65,99542.0,33.0252,33.068,33.0166,33.068,99542.0
2017-08-28 14:50:00,38.65,38.66,38.63,38.65,39720.0,33.068,33.0765,33.0509,33.068,39720.0
2017-08-28 14:55:00,38.65,38.65,38.62,38.64,57158.0,33.068,33.068,33.0423,33.0594,57158.0
2017-08-28 15:00:00,38.64,38.71,38.63,38.7,43902.0,33.0594,33.1193,33.0509,33.1108,43902.0
2017-08-28 15:05:00,38.7,38.71,38.66,38.68,38367.0,33.1108,33.1193,33.0765,33.0936,38367.0
2017-08-28 15:10:00,38.69,38.71,38.68,38.71,56263.0,33.1022,33.1193,33.0936,33.1193,56263.0
2017-08-28 15:15:00,38.72,38.74,38.7,38.71,42243.0,33.1279,33.145,33.1108,33.1193,42243.0
2017-08-28 15:20:00,38.7,38.74,38.7,38.72,45908.0,33.1108,33.145,33.1108,33.1279,45908.0
2017-08-28 15:25:00,38.72,38.74,38.7,38.74,36596.0,33.1279,33.145,33.1108,33.145,36596.0
2017-08-28 15:30:00,38.74,38.79,38.72,38.75,166412.0,33.145,33.1878,33.1279,33.1535,166412.0
2017-08-28 15:35:00,38.74,38.77,38.71,38.73,136617.0,33.145,33.1706,33.1193,33.1364,136617.0
2017-08-28 15:40:00,38.72,38.73,38.7,38.71,84878.0,33.1279,33.1364,33.1108,33.1193,84878.0
2017-08-28 15:45:00,38.72,38.77,38.69,38.72,152326.0,33.1279,33.1706,33.1022,33.1279,152326.0
2017-08-28 15:50:00,38.72,38.75,38.7,38.75,159749.0,33.1279,33.1535,33.1108,33.1535,159749.0
2017-08-28 15:55:00,38.75,38.8,38.74,38.78,336618.0,33.1535,33.1963,33.145,33.1792,336618.0
2017-08-29 09:30:00,38.66,38.71,38.57,38.68,94492.0,33.0765,33.1193,32.9995,33.0936,94492.0
2017-08-29 09:35:00,38.68,38.76,38.64,38.68,75411.0,33.0936,33.1621,33.0594,33.0936,75411.0
2017-08-29 09:40:00,38.68,38.73,38.67,38.68,59413.0,33.0936,33.1364,33.0851,33.0936,59413.0
2017-08-29 09:45:00,38.68,38.69,38.52,38.52,69361.0,33.0936,33.1022,32.9568,32.9568,69361.0
2017-08-29 09:50:00,38.52,38.61,38.51,38.53,26892.0,32.9568,33.0338,32.9482,32.9653,26892.0
2017-08-29 09:55:00,38.53,38.6,38.53,38.59,33351.0,32.9653,33.0252,32.9653,33.0166,33351.0
2017-08-29 10:00:00,38.59,38.7,38.58,38.64,43105.0,33.0166,33.1108,33.0081,33.0594,43105.0
2017-08-29 10:05:00,38.64,38.65,38.58,38.58,51771.0,33.0594,33.068,33.0081,33.0081,51771.0
2017-08-29 10:10:00,38.58,38.59,38.48,38.5,38362.0,33.0081,33.0166,32.9225,32.9396,38362.0
2017-08-29 10:15:00,38.5,38.54,38.48,38.5,41165.0,32.9396,32.9739,32.9225,32.9396,41165.0
2017-08-29 10:20:00,38.51,38.52,38.43,38.44,74147.0,32.9482,32.9568,32.8798,32.8883,74147.0
2017-08-29 10:25:00,38.45,38.54,38.44,38.52,49017.0,32.8969,32.9739,32.8883,32.9568,49017.0
2017-08-29 10:30:00,38.53,38.59,38.48,38.48,90739.0,32.9653,33.0166,32.9225,32.9225,90739.0
2017-08-29 10:35:00,38.48,38.52,38.48,38.5,26801.0,32.9225,32.9568,32.9225,32.9396,26801.0
2017-08-29 10:40:00,38.51,38.71,38.46,38.59,109915.0,32.9482,33.1193,32.9054,33.0166,109915.0
2017-08-29 10:45:00,38.59,38.64,38.53,38.57,60202.0,33.0166,33.0594,32.9653,32.9995,60202.0
2017-08-29 10:50:00,38.56,38.58,38.49,38.52,37738.0,32.991,33.0081,32.9311,32.9568,37738.0
2017-08-29 10:55:00,38.52,38.53,38.5,38.52,54565.0,32.9568,32.9653,32.9396,32.9568,54565.0
2017-08-29 11:00:00,38.52,38.57,38.48,38.52,68149.0,32.9568,32.9995,32.9225,32.9568,68149.0
2017-08-29 11:05:00,38.52,38.55,38.48,38.52,39042.0,32.9568,32.9824,32.9225,32.9568,39042.0
2017-08-29 11:10:00,38.52,38.56,38.49,38.5,83698.0,32.9568,32.991,32.9311,32.9396,83698.0
2017-08-29 11:15:00,38.49,38.53,38.44,38.45,61792.0,32.9311,32.9653,32.8883,32.8969,61792.0
2017-08-29 11:20:00,38.45,38.46,38.39,38.39,57292.0,32.8969,32.9054,32.8455,32.8455,57292.0
2017-08-29 11:25:00,38.4,38.42,38.36,38.4,53189.0,32.8541,32.8712,32.8199,32.8541,53189.0
2017-08-29 11:30:00,38.4,38.42,38.37,38.42,67223.0,32.8541,32.8712,32.8284,32.8712,67223.0
2017-08-29 11:35:00,38.41,38.42,38.35,38.37,65851.0,32.8626,32.8712,32.8113,32.8284,65851.0
2017-08-29 11:40:00,38.37,38.47,38.36,38.41,91089.0,32.8284,32.914,32.8199,32.8626,91089.0
2017-08-29 11:45:00,38.41,38.5,38.41,38.46,48297.0,32.8626,32.9396,32.8626,32.9054,48297.0
2017-08-29 11:50:00,38.47,38.49,38.44,38.45,35288.0,32.914,32.9311,32.8883,32.8969,35288.0
2017-08-29 11:55:00,38.45,38.48,38.42,38.43,63254.0,32.8969,32.9225,32.8712,32.8798,63254.0
2017-08-29 12:00:00,38.43,38.47,38.42,38.43,47893.0,32.8798,32.914,32.8712,32.8798,47893.0
2017-08-29 12:05:00,38.43,38.45,38.38,38.39,63849.0,32.8798,32.8969,32.837,32.8455,63849.0
2017-08-29 12:10:00,38.39,38.41,38.37,38.41,67607.0,32.8455,32.8626,32.8284,32.8626,67607.0
2017-08-29 12:15:00,38.42,38.43,38.36,38.4,64462.0,32.8712,32.8798,32.8199,32.8541,64462.0
2017-08-29 12:20:00,38.4,38.41,38.37,38.39,27884.0,32.8541,32.8626,32.8284,32.8455,27884.0
2017-08-29 12:25:00,38.39,38.4,38.37,38.38,74620.0,32.8455,32.8541,32.8284,32.837,74620.0
2017-08-29 12:30:00,38.37,38.38,38.34,38.36,100881.0,32.8284,32.837,32.8027,32.8199,100881.0
2017-08-29 12:35:00,38.36,38.46,38.34,38.45,109508.0,32.8199,32.9054,32.8027,32.8969,109508.0
2017-08-29 12:40:00,38.45,38.56,38.44,38.56,35948.0,32.8969,32.991,32.8883,32.991,35948.0
2017-08-29 12:45:00,38.55,38.56,38.51,38.54,31852.0,32.9824,32.991,32.9482,32.9739,31852.0
2017-08-29 12:50:00,38.54,38.54,38.48,38.49,80731.0,32.9739,32.9739,32.9225,32.9311,80731.0
2017-08-29 12:55:00,38.48,38.51,38.46,38.51,82865.0,32.9225,32.9482,32.9054,32.9482,82865.0
2017-08-29 13:00:00,38.51,38.62,38.5,38.57,58412.0,32.9482,33.0423,32.9396,32.9995,58412.0
2017-08-29 13:05:00,38.57,38.64,38.55,38.6,31267.0,32.9995,33.0594,32.9824,33.0252,31267.0
2017-08-29 13:10:00,38.61,38.64,38.59,38.59,32364.0,33.0338,33.0594,33.0166,33.0166,32364.0
2017-08-29 13:15:00,38.59,38.67,38.57,38.65,46315.0,33.0166,33.0851,32.9995,33.068,46315.0
2017-08-29 13:20:00,38.65,38.7,38.65,38.69,28346.0,33.068,33.1108,33.068,33.1022,28346.0
2017-08-29 13:25:00,38.69,38.72,38.65,38.69,35395.0,33.1022,33.1279,33.068,33.1022,35395.0
2017-08-29 13:30:00,38.7,38.7,38.65,38.66,27486.0,33.1108,33.1108,33.068,33.0765,27486.0
2017-08-29 13:35:00,38.67,38.71,38.66,38.7,20362.0,33.0851,33.1193,33.0765,33.1108,20362.0
2017-08-29 13:40:00,38.7,38.72,38.68,38.69,14775.0,33.1108,33.1279,33.0936,33.1022,14775.0
2017-08-29 13:45:00,38.69,38.74,38.68,38.72,29314.0,33.1022,33.145,33.0936,33.1279,29314.0
2017-08-29 13:50:00,38.7,38.73,38.68,38.73,35744.0,33.1108,33.1364,33.0936,33.1364,35744.0
2017-08-29 13:55:00,38.72,38.74,38.7,38.7,16506.0,33.1279,33.145,33.1108,33.1108,16506.0
2017-08-29 14:00:00,38.71,38.72,38.69,38.71,25485.0,33.1193,33.1279,33.1022,33.1193,25485.0
2017-08-29 14:05:00,38.71,38.74,38.68,38.69,31818.0,33.1193,33.145,33.0936,33.1022,31818.0
2017-08-29 14:10:00,38.68,38.7,38.64,38.7,31916.0,33.0936,33.1108,33.0594,33.1108,31916.0
2017-08-29 14:15:00,38.7,38.72,38.66,38.67,17865.0,33.1108,33.1279,33.0765,33.0851,17865.0
2017-08-29 14:20:00,38.66,38.71,38.66,38.66,33430.0,33.0765,33.1193,33.0765,33.0765,33430.0
2017-08-29 14:25:00,38.67,38.7,38.64,38.69,35213.0,33.0851,33.1108,33.0594,33.1022,35213.0
2017-08-29 14:30:00,38.69,38.74,38.68,38.7,22547.0,33.1022,33.145,33.0936,33.1108,22547.0
2017-08-29 14:35:00,38.71,38.75,38.7,38.74,31642.0,33.1193,33.1535,33.1108,33.145,31642.0
2017-08-29 14:40:00,38.74,38.76,38.7,38.72,74083.0,33.145,33.1621,33.1108,33.1279,74083.0
2017-08-29 14:45:00,38.72,38.73,38.69,38.71,47531.0,33.1279,33.1364,33.1022,33.1193,47531.0
2017-08-29 14:50:00,38.71,38.75,38.71,38.73,35073.0,33.1193,33.1535,33.1193,33.1364,35073.0
2017-08-29 14:55:00,38.73,38.78,38.73,38.76,18127.0,33.1364,33.1792,33.1364,33.1621,18127.0
2017-08-29 15:00:00,38.77,38.77,38.71,38.77,30275.0,33.1706,33.1706,33.1193,33.1706,30275.0
2017-08-29 15:05:00,38.76,38.76,38.75,38.76,30928.0,33.1621,33.1621,33.1535,33.1621,30928.0
2017-08-29 15:10:00,38.76,38.76,38.73,38.73,33476.0,33.1621,33.1621,33.1364,33.1364,33476.0
2017-08-29 15:15:00,38.74,38.79,38.73,38.73,48254.0,33.145,33.1878,33.1364,33.1364,48254.0
2017-08-29 15:20:00,38.74,38.79,38.73,38.77,45729.0,33.145,33.1878,33.1364,33.1706,45729.0
2017-08-29 15:25:00,38.78,38.79,38.74,38.75,47926.0,33.1792,33.1878,33.145,33.1535,47926.0
2017-08-29 15:30:00,38.74,38.76,38.73,38.73,37229.0,33.145,33.1621,33.1364,33.1364,37229.0
2017-08-29 15:35:00,38.73,38.74,38.71,38.72,42783.0,33.1364,33.145,33.1193,33.1279,42783.0
2017-08-29 15:40:00,38.73,38.74,38.67,38.72,75427.0,33.1364,33.145,33.0851,33.1279,75427.0
2017-08-29 15:45:00,38.72,38.74,38.69,38.7,61859.0,33.1279,33.145,33.1022,33.1108,61859.0
2017-08-29 15:50:00,38.69,38.71,38.66,38.67,101255.0,33.1022,33.1193,33.0765,33.0851,101255.0
2017-08-29 15:55:00,38.67,38.73,38.66,38.7,260558.0,33.0851,33.1364,33.0765,33.1108,260558.0
2017-08-30 09:30:00,38.61,38.68,38.51,38.53,92581.0,33.0338,33.0936,32.9482,32.9653,92581.0
2017-08-30 09:35:00,38.51,38.53,38.38,38.52,104878.0,32.9482,32.9653,32.837,32.9568,104878.0
2017-08-30 09:40:00,38.52,38.72,38.5,38.69,86040.0,32.9568,33.1279,32.9396,33.1022,86040.0
2017-08-30 09:45:00,38.7,38.71,38.65,38.71,55216.0,33.1108,33.1193,33.068,33.1193,55216.0
2017-08-30 09:50:00,38.71,38.71,38.62,38.71,85618.0,33.1193,33.1193,33.0423,33.1193,85618.0
2017-08-30 09:55:00,38.71,38.72,38.66,38.66,36403.0,33.1193,33.1279,33.0765,33.0765,36403.0
2017-08-30 10:00:00,38.68,38.71,38.67,38.68,43957.0,33.0936,33.1193,33.0851,33.0936,43957.0
2017-08-30 10:05:00,38.68,38.68,38.6,38.61,49886.0,33.0936,33.0936,33.0252,33.0338,49886.0
2017-08-30 10:10:00,38.61,38.69,38.61,38.69,43414.0,33.0338,33.1022,33.0338,33.1022,43414.0
2017-08-30 10:15:00,38.69,38.72,38.67,38.69,36978.0,33.1022,33.1279,33.0851,33.1022,36978.0
2017-08-30 10:20:00,38.69,38.78,38.68,38.77,42038.0,33.1022,33.1792,33.0936,33.1706,42038.0
2017-08-30 10:25:00,38.76,38.78,38.7,38.72,37532.0,33.1621,33.1792,33.1108,33.1279,37532.0
2017-08-30 10:30:00,38.72,38.77,38.7,38.73,56219.0,33.1279,33.1706,33.1108,33.1364,56219.0
2017-08-30 10:35:00,38.73,38.74,38.63,38.68,69280.0,33.1364,33.145,33.0509,33.0936,69280.0
2017-08-30 10:40:00,38.68,38.75,38.66,38.75,43827.0,33.0936,33.1535,33.0765,33.1535,43827.0
2017-08-30 10:45:00,38.75,38.77,38.65,38.66,74900.0,33.1535,33.1706,33.068,33.0765,74900.0
2017-08-30 10:50:00,38.67,38.73,38.67,38.7,47476.0,33.0851,33.1364,33.0851,33.1108,47476.0
2017-08-30 10:55:00,38.7,38.73,38.66,38.71,29376.0,33.1108,33.1364,33.0765,33.1193,29376.0
2017-08-30 11:00:00,38.7,38.71,38.67,38.69,29329.0,33.1108,33.1193,33.0851,33.1022,29329.0
2017-08-30 11:05:00,38.7,38.72,38.67,38.67,35236.0,33.1108,33.1279,33.0851,33.0851,35236.0
2017-08-30 11:10:00,38.68,38.69,38.65,38.68,26518.0,33.0936,33.1022,33.068,33.0936,26518.0
2017-08-30 11:15:00,38.67,38.71,38.67,38.71,40211.0,33.0851,33.1193,33.0851,33.1193,40211.0
2017-08-30 11:20:00,38.71,38.71,38.68,38.69,15755.0,33.1193,33.1193,33.0936,33.1022,15755.0
2017-08-30 11:25:00,38.69,38.75,38.67,38.75,37542.0,33.1022,33.1535,33.0851,33.1535,37542.0
2017-08-30 11:30:00,38.75,38.82,38.74,38.8,84277.0,33.1535,33.2134,33.145,33.1963,84277.0
2017-08-30 11:35:00,38.81,38.88,38.81,38.85,47921.0,33.2049,33.2648,33.2049,33.2391,47921.0
2017-08-30 11:40:00,38.86,38.92,38.85,38.89,46850.0,33.2476,33.299,33.2391,33.2733,46850.0
2017-08-30 11:45:00,38.88,38.9,38.87,38.88,66313.0,33.2648,33.2819,33.2562,33.2648,66313.0
2017-08-30 11:50:00,38.88,38.96,38.88,38.93,74358.0,33.2648,33.3332,33.2648,33.3075,74358.0
2017-08-30 11:55:00,38.94,39.01,38.93,39.01,40380.0,33.3161,33.376,33.3075,33.376,40380.0
2017-08-30 12:00:00,39.01,39.04,38.98,39.03,32436.0,33.376,33.4017,33.3503,33.3931,32436.0
2017-08-30 12:05:00,39.03,39.05,39.01,39.04,23046.0,33.3931,33.4102,33.376,33.4017,23046.0
2017-08-30 12:10:00,39.03,39.03,38.92,38.92,24882.0,33.3931,33.3931,33.299,33.299,24882.0
2017-08-30 12:15:00,38.92,38.92,38.89,38.91,34452.0,33.299,33.299,33.2733,33.2904,34452.0
2017-08-30 12:20:00,38.92,38.92,38.87,38.9,24147.0,33.299,33.299,33.2562,33.2819,24147.0
2017-08-30 12:25:00,38.9,38.94,38.9,38.93,28061.0,33.2819,33.3161,33.2819,33.3075,28061.0
2017-08-30 12:30:00,38.93,38.93,38.88,38.89,19053.0,33.3075,33.3075,33.2648,33.2733,19053.0
2017-08-30 12:35:00,38.89,38.9,38.86,38.87,16748.0,33.2733,33.2819,33.2476,33.2562,16748.0
2017-08-30 12:40:00,38.87,38.9,38.86,38.9,31247.0,33.2562,33.2819,33.2476,33.2819,31247.0
2017-08-30 12:45:00,38.9,38.94,38.87,38.93,25032.0,33.2819,33.3161,33.2562,33.3075,25032.0
2017-08-30 12:50:00,38.94,38.95,38.91,38.93,16542.0,33.3161,33.3246,33.2904,33.3075,16542.0
2017-08-30 12:55:00,38.93,38.94,38.87,38.88,48237.0,33.3075,33.3161,33.2562,33.2648,48237.0
2017-08-30 13:00:00,38.88,38.9,38.86,38.9,77925.0,33.2648,33.2819,33.2476,33.2819,77925.0
2017-08-30 13:05:00,38.89,38.91,38.86,38.86,35993.0,33.2733,33.2904,33.2476,33.2476,35993.0
2017-08-30 13:10:00,38.86,38.86,38.81,38.82,25956.0,33.2476,33.2476,33.2049,33.2134,25956.0
2017-08-30 13:15:00,38.81,38.83,38.8,38.82,10828.0,33.2049,33.222,33.1963,33.2134,10828.0
2017-08-30 13:20:00,38.83,38.85,38.81,38.84,41096.0,33.222,33.2391,33.2049,33.2305,41096.0
2017-08-30 13:25:00,38.84,38.9,38.83,38.86,41504.0,33.2305,33.2819,33.222,33.2476,41504.0
2017-08-30 13:30:00,38.86,38.86,38.79,38.8,66209.0,33.2476,33.2476,33.1878,33.1963,66209.0
2017-08-30 13:35:00,38.79,38.81,38.74,38.75,63164.0,33.1878,33.2049,33.145,33.1535,63164.0
2017-08-30 13:40:00,38.75,38.75,38.72,38.74,27562.0,33.1535,33.1535,33.1279,33.145,27562.0
2017-08-30 13:45:00,38.73,38.76,38.72,38.76,31643.0,33.1364,33.1621,33.1279,33.1621,31643.0
2017-08-30 13:50:00,38.75,38.79,38.72,38.78,19235.0,33.1535,33.1878,33.1279,33.1792,19235.0
2017-08-30 13:55:00,38.79,38.79,38.7,38.71,36292.0,33.1878,33.1878,33.1108,33.1193,36292.0
2017-08-30 14:00:00,38.7,38.74,38.69,38.72,41785.0,33.1108,33.145,33.1022,33.1279,41785.0
2017-08-30 14:05:00,38.72,38.73,38.7,38.72,40917.0,33.1279,33.1364,33.1108,33.1279,40917.0
2017-08-30 14:10:00,38.72,38.73,38.69,38.69,37508.0,33.1279,33.1364,33.1022,33.1022,37508.0
2017-08-30 14:15:00,38.69,38.69,38.67,38.68,44912.0,33.1022,33.1022,33.0851,33.0936,44912.0
2017-08-30 14:20:00,38.68,38.72,38.68,38.71,31957.0,33.0936,33.1279,33.0936,33.1193,31957.0
2017-08-30 14:25:00,38.72,38.72,38.65,38.67,38347.0,33.1279,33.1279,33.068,33.0851,38347.0
2017-08-30 14:30:00,38.68,38.69,38.67,38.68,45921.0,33.0936,33.1022,33.0851,33.0936,45921.0
2017-08-30 14:35:00,38.68,38.73,38.68,38.73,41836.0,33.0936,33.1364,33.0936,33.1364,41836.0
2017-08-30 14:40:00,38.72,38.75,38.71,38.71,20868.0,33.1279,33.1535,33.1193,33.1193,20868.0
2017-08-30 14:45:00,38.72,38.73,38.68,38.73,33309.0,33.1279,33.1364,33.0936,33.1364,33309.0
2017-08-30 14:50:00,38.73,38.76,38.73,38.76,21597.0,33.1364,33.1621,33.1364,33.1621,21597.0
2017-08-30 14:55:00,38.76,38.77,38.73,38.73,27204.0,33.1621,33.1706,33.1364,33.1364,27204.0
2017-08-30 15:00:00,38.74,38.8,38.74,38.79,33987.0,33.145,33.1963,33.145,33.1878,33987.0
2017-08-30 15:05:00,38.78,38.79,38.76,38.77,25494.0,33.1792,33.1878,33.1621,33.1706,25494.0
2017-08-30 15:10:00,38.77,38.8,38.77,38.78,44232.0,33.1706,33.1963,33.1706,33.1792,44232.0
2017-08-30 15:15:00,38.79,38.79,38.74,38.76,31384.0,33.1878,33.1878,33.145,33.1621,31384.0
2017-08-30 15:20:00,38.76,38.77,38.75,38.76,26184.0,33.1621,33.1706,33.1535,33.1621,26184.0
2017-08-30 15:25:00,38.76,38.79,38.74,38.79,54458.0,33.1621,33.1878,33.145,33.1878,54458.0
2017-08-30 15:30:00,38.79,38.8,38.74,38.76,104790.0,33.1878,33.1963,33.145,33.1621,104790.0
2017-08-30 15:35:00,38.75,38.76,38.7,38.7,52931.0,33.1535,33.1621,33.1108,33.1108,52931.0
2017-08-30 15:40:00,38.71,38.71,38.65,38.68,137482.0,33.1193,33.1193,33.068,33.0936,137482.0
2017-08-30 15:45:00,38.68,38.73,38.67,38.7,84301.0,33.0936,33.1364,33.0851,33.1108,84301.0
2017-08-30 15:50:00,38.71,38.71,38.66,38.69,174983.0,33.1193,33.1193,33.0765,33.1022,174983.0
2017-08-30 15:55:00,38.69,38.7,38.64,38.68,244177.0,33.1022,33.1108,33.0594,33.0936,244177.0
2017-08-31 09:30:00,38.9,38.93,38.63,38.76,168181.0,33.2819,33.3075,33.0509,33.1621,168181.0
2017-08-31 09:35:00,38.76,38.85,38.74,38.8,52850.0,33.1621,33.2391,33.145,33.1963,52850.0
2017-08-31 09:40:00,38.8,38.8,38.64,38.64,42535.0,33.1963,33.1963,33.0594,33.0594,42535.0
2017-08-31 09:45:00,38.63,38.74,38.6,38.72,53742.0,33.0509,33.145,33.0252,33.1279,53742.0
2017-08-31 09:50:00,38.72,38.72,38.64,38.66,40458.0,33.1279,33.1279,33.0594,33.0765,40458.0
2017-08-31 09:55:00,38.67,38.8,38.67,38.76,49538.0,33.0851,33.1963,33.0851,33.1621,49538.0
2017-08-31 10:00:00,38.76,38.95,38.76,38.94,79668.0,33.1621,33.3246,33.1621,33.3161,79668.0
2017-08-31 10:05:00,38.94,38.97,38.86,38.89,105393.0,33.3161,33.3418,33.2476,33.2733,105393.0
2017-08-31 10:10:00,38.89,38.95,38.86,38.86,60741.0,33.2733,33.3246,33.2476,33.2476,60741.0
2017-08-31 10:15:00,38.86,38.92,38.84,38.88,58738.0,33.2476,33.299,33.2305,33.2648,58738.0
2017-08-31 10:20:00,38.89,38.96,38.89,38.91,37763.0,33.2733,33.3332,33.2733,33.2904,37763.0
2017-08-31 10:25:00,38.93,38.94,38.86,38.9,95273.0,33.3075,33.3161,33.2476,33.2819,95273.0
2017-08-31 10:30:00,38.9,38.91,38.72,38.79,187939.0,33.2819,33.2904,33.1279,33.1878,187939.0
2017-08-31 10:35:00,38.8,38.84,38.77,38.83,61547.0,33.1963,33.2305,33.1706,33.222,61547.0
2017-08-31 10:40:00,38.84,38.86,38.8,38.82,59445.0,33.2305,33.2476,33.1963,33.2134,59445.0
2017-08-31 10:45:00,38.82,38.85,38.79,38.82,41660.0,33.2134,33.2391,33.1878,33.2134,41660.0
2017-08-31 10:50:00,38.83,38.84,38.79,38.82,27528.0,33.222,33.2305,33.1878,33.2134,27528.0
2017-08-31 10:55:00,38.81,38.88,38.81,38.84,51990.0,33.2049,33.2648,33.2049,33.2305,51990.0
2017-08-31 11:00:00,38.85,38.91,38.82,38.83,61218.0,33.2391,33.2904,33.2134,33.222,61218.0
2017-08-31 11:05:00,38.84,38.87,38.8,38.81,76392.0,33.2305,33.2562,33.1963,33.2049,76392.0
2017-08-31 11:10:00,38.82,38.88,38.82,38.84,36765.0,33.2134,33.2648,33.2134,33.2305,36765.0
2017-08-31 11:15:00,38.83,38.85,38.81,38.84,40832.0,33.222,33.2391,33.2049,33.2305,40832.0
2017-08-31 11:20:00,38.84,38.87,38.8,38.83,46601.0,33.2305,33.2562,33.1963,33.222,46601.0
2017-08-31 11:25:00,38.84,38.89,38.83,38.85,38203.0,33.2305,33.2733,33.222,33.2391,38203.0
2017-08-31 11:30:00,38.85,38.89,38.83,38.86,37054.0,33.2391,33.2733,33.222,33.2476,37054.0
2017-08-31 11:35:00,38.86,38.87,38.8,38.81,63524.0,33.2476,33.2562,33.1963,33.2049,63524.0
2017-08-31 11:40:00,38.8,38.92,38.8,38.91,29973.0,33.1963,33.299,33.1963,33.2904,29973.0
2017-08-31 11:45:00,38.91,38.98,38.91,38.94,34275.0,33.2904,33.3503,33.2904,33.3161,34275.0
2017-08-31 11:50:00,38.94,38.99,38.93,38.94,31405.0,33.3161,33.3589,33.3075,33.3161,31405.0
2017-08-31 11:55:00,38.95,38.97,38.9,38.95,38448.0,33.3246,33.3418,33.2819,33.3246,38448.0
2017-08-31 12:00:00,38.95,38.98,38.94,38.95,40971.0,33.3246,33.3503,33.3161,33.3246,40971.0
2017-08-31 12:05:00,38.95,38.98,38.95,38.95,23685.0,33.3246,33.3503,33.3246,33.3246,23685.0
2017-08-31 12:10:00,38.95,38.96,38.93,38.93,41496.0,33.3246,33.3332,33.3075,33.3075,41496.0
2017-08-31 12:15:00,38.94,38.96,38.91,38.91,22434.0,33.3161,33.3332,33.2904,33.2904,22434.0
2017-08-31 12:20:00,38.91,38.92,38.87,38.9,58563.0,33.2904,33.299,33.2562,33.2819,58563.0
2017-08-31 12:25:00,38.9,38.9,38.84,38.84,1228044.0,33.2819,33.2819,33.2305,33.2305,1228044.0
2017-08-31 12:30:00,38.84,38.85,38.81,38.85,31139.0,33.2305,33.2391,33.2049,33.2391,31139.0
2017-08-31 12:35:00,38.84,38.93,38.83,38.93,41267.0,33.2305,33.3075,33.222,33.3075,41267.0
2017-08-31 12:40:00,38.93,39.0,38.92,39.0,54780.0,33.3075,33.3674,33.299,33.3674,54780.0
2017-08-31 12:45:00,39.0,39.02,38.95,38.98,98337.0,33.3674,33.3845,33.3246,33.3503,98337.0
2017-08-31 12:50:00,38.98,39.02,38.97,39.01,40111.0,33.3503,33.3845,33.3418,33.376,40111.0
2017-08-31 12:55:00,39.01,39.06,39.01,39.06,29071.0,33.376,33.4188,33.376,33.4188,29071.0
2017-08-31 13:00:00,39.07,39.11,39.04,39.05,59331.0,33.4273,33.4615,33.4017,33.4102,59331.0
2017-08-31 13:05:00,39.05,39.09,39.04,39.09,28142.0,33.4102,33.4444,33.4017,33.4444,28142.0
2017-08-31 13:10:00,39.09,39.11,39.06,39.07,59491.0,33.4444,33.4615,33.4188,33.4273,59491.0
2017-08-31 13:15:00,39.07,39.08,39.03,39.04,33747.0,33.4273,33.4359,33.3931,33.4017,33747.0
2017-08-31 13:20:00,39.03,39.04,38.97,38.98,35187.0,33.3931,33.4017,33.3418,33.3503,35187.0
2017-08-31 13:25:00,38.98,38.99,38.95,38.98,22473.0,33.3503,33.3589,33.3246,33.3503,22473.0
2017-08-31 13:30:00,38.98,38.99,38.97,38.98,17881.0,33.3503,33.3589,33.3418,33.3503,17881.0
2017-08-31 13:35:00,38.99,39.0,38.98,39.0,10280.0,33.3589,33.3674,33.3503,33.3674,10280.0
2017-08-31 13:40:00,39.0,39.08,38.98,39.07,40447.0,33.3674,33.4359,33.3503,33.4273,40447.0
2017-08-31 13:45:00,39.06,39.07,39.02,39.04,28627.0,33.4188,33.4273,33.3845,33.4017,28627.0
2017-08-31 13:50:00,39.03,39.04,38.99,39.0,143367.0,33.3931,33.4017,33.3589,33.3674,143367.0
2017-08-31 13:55:00,38.99,39.0,38.96,38.98,35730.0,33.3589,33.3674,33.3332,33.3503,35730.0
2017-08-31 14:00:00,38.99,39.01,38.98,39.01,26450.0,33.3589,33.376,33.3503,33.376,26450.0
2017-08-31 14:05:00,39.0,39.01,38.98,38.98,50739.0,33.3674,33.376,33.3503,33.3503,50739.0
2017-08-31 14:10:00,38.99,39.07,38.99,39.04,72068.0,33.3589,33.4273,33.3589,33.4017,72068.0
2017-08-31 14:15:00,39.04,39.05,39.0,39.02,27496.0,33.4017,33.4102,33.3674,33.3845,27496.0
2017-08-31 14:20:00,39.01,39.02,38.98,38.99,21922.0,33.376,33.3845,33.3503,33.3589,21922.0
2017-08-31 14:25:00,39.0,39.01,38.98,38.99,18656.0,33.3674,33.376,33.3503,33.3589,18656.0
2017-08-31 14:30:00,38.99,39.02,38.98,38.98,38367.0,33.3589,33.3845,33.3503,33.3503,38367.0
2017-08-31 14:35:00,38.98,39.02,38.96,39.02,31762.0,33.3503,33.3845,33.3332,33.3845,31762.0
2017-08-31 14:40:00,39.02,39.04,39.0,39.02,22977.0,33.3845,33.4017,33.3674,33.3845,22977.0
2017-08-31 14:45:00,39.03,39.05,38.98,39.01,82202.0,33.3931,33.4102,33.3503,33.376,82202.0
2017-08-31 14:50:00,39.01,39.05,39.01,39.05,23649.0,33.376,33.4102,33.376,33.4102,23649.0
2017-08-31 14:55:00,39.05,39.1,39.04,39.09,57906.0,33.4102,33.453,33.4017,33.4444,57906.0
2017-08-31 15:00:00,39.09,39.12,39.06,39.11,62944.0,33.4444,33.4701,33.4188,33.4615,62944.0
2017-08-31 15:05:00,39.11,39.15,39.09,39.12,53099.0,33.4615,33.4958,33.4444,33.4701,53099.0
2017-08-31 15:10:00,39.13,39.14,39.07,39.14,47140.0,33.4787,33.4872,33.4273,33.4872,47140.0
2017-08-31 15:15:00,39.14,39.14,39.11,39.13,27693.0,33.4872,33.4872,33.4615,33.4787,27693.0
2017-08-31 15:20:00,39.12,39.13,39.08,39.09,40868.0,33.4701,33.4787,33.4359,33.4444,40868.0
2017-08-31 15:25:00,39.1,39.12,39.09,39.11,38686.0,33.453,33.4701,33.4444,33.4615,38686.0
2017-08-31 15:30:00,39.1,39.13,39.09,39.09,63671.0,33.453,33.4787,33.4444,33.4444,63671.0
2017-08-31 15:35:00,39.09,39.12,39.04,39.04,84239.0,33.4444,33.4701,33.4017,33.4017,84239.0
2017-08-31 15:40:00,39.05,39.11,39.04,39.07,111848.0,33.4102,33.4615,33.4017,33.4273,111848.0
2017-08-31 15:45:00,39.08,39.08,39.04,39.05,123379.0,33.4359,33.4359,33.4017,33.4102,123379.0
2017-08-31 15:50:00,39.05,39.06,38.97,38.97,192745.0,33.4102,33.4188,33.3418,33.3418,192745.0
2017-08-31 15:55:00,38.98,39.0,38.94,38.97,569836.0,33.3503,33.3674,33.3161,33.3418,569836.0
2017-09-01 09:30:00,38.99,39.05,38.9,38.9,110065.0,33.5132,33.5648,33.4359,33.4359,110065.0
2017-09-01 09:35:00,38.9,38.93,38.83,38.83,49861.0,33.4359,33.4617,33.3757,33.3757,49861.0
2017-09-01 09:40:00,38.82,38.98,38.81,38.9,54227.0,33.3671,33.5046,33.3585,33.4359,54227.0
2017-09-01 09:45:00,38.9,38.91,38.83,38.88,35553.0,33.4359,33.4445,33.3757,33.4187,35553.0
2017-09-01 09:50:00,38.87,38.93,38.86,38.89,25987.0,33.4101,33.4617,33.4015,33.4273,25987.0
2017-09-01 09:55:00,38.91,38.96,38.88,38.92,15854.0,33.4445,33.4874,33.4187,33.4531,15854.0
2017-09-01 10:00:00,38.93,38.98,38.93,38.97,47216.0,33.4617,33.5046,33.4617,33.496,47216.0
2017-09-01 10:05:00,38.97,38.97,38.89,38.9,67528.0,33.496,33.496,33.4273,33.4359,67528.0
2017-09-01 10:10:00,38.9,39.02,38.89,38.99,30400.0,33.4359,33.539,33.4273,33.5132,30400.0
2017-09-01 10:15:00,38.99,39.05,38.98,39.05,45099.0,33.5132,33.5648,33.5046,33.5648,45099.0
2017-09-01 10:20:00,39.05,39.09,38.96,38.96,63746.0,33.5648,33.5992,33.4874,33.4874,63746.0
2017-09-01 10:25:00,38.97,39.01,38.95,38.98,64297.0,33.496,33.5304,33.4789,33.5046,64297.0
2017-09-01 10:30:00,38.99,39.09,38.95,39.09,64117.0,33.5132,33.5992,33.4789,33.5992,64117.0
2017-09-01 10:35:00,39.08,39.16,39.07,39.14,53104.0,33.5906,33.6594,33.582,33.6422,53104.0
2017-09-01 10:40:00,39.15,39.2,39.14,39.16,98291.0,33.6508,33.6937,33.6422,33.6594,98291.0
2017-09-01 10:45:00,39.17,39.22,39.15,39.22,84881.0,33.6679,33.7109,33.6508,33.7109,84881.0
2017-09-01 10:50:00,39.22,39.3,39.17,39.18,102253.0,33.7109,33.7797,33.6679,33.6765,102253.0
2017-09-01 10:55:00,39.18,39.22,39.17,39.22,54993.0,33.6765,33.7109,33.6679,33.7109,54993.0
2017-09-01 11:00:00,39.22,39.25,39.15,39.17,77464.0,33.7109,33.7367,33.6508,33.6679,77464.0
2017-09-01 11:05:00,39.16,39.17,39.12,39.14,51648.0,33.6594,33.6679,33.625,33.6422,51648.0
2017-09-01 11:10:00,39.15,39.16,39.06,39.08,55301.0,33.6508,33.6594,33.5734,33.5906,55301.0
2017-09-01 11:15:00,39.08,39.09,39.03,39.08,57420.0,33.5906,33.5992,33.5476,33.5906,57420.0
2017-09-01 11:20:00,39.08,39.1,39.04,39.09,64055.0,33.5906,33.6078,33.5562,33.5992,64055.0
2017-09-01 11:25:00,39.08,39.09,38.99,39.02,51385.0,33.5906,33.5992,33.5132,33.539,51385.0
2017-09-01 11:30:00,39.02,39.02,38.92,38.94,67751.0,33.539,33.539,33.4531,33.4703,67751.0
2017-09-01 11:35:00,38.94,38.96,38.89,38.91,58986.0,33.4703,33.4874,33.4273,33.4445,58986.0
2017-09-01 11:40:00,38.91,38.96,38.91,38.95,44331.0,33.4445,33.4874,33.4445,33.4789,44331.0
2017-09-01 11:45:00,38.95,38.99,38.91,38.91,35679.0,33.4789,33.5132,33.4445,33.4445,35679.0
2017-09-01 11:50:00,38.9,38.93,38.88,38.92,48961.0,33.4359,33.4617,33.4187,33.4531,48961.0
2017-09-01 11:55:00,38.92,38.96,38.92,38.96,63190.0,33.4531,33.4874,33.4531,33.4874,63190.0
2017-09-01 12:00:00,38.96,39.02,38.95,39.02,48317.0,33.4874,33.539,33.4789,33.539,48317.0
2017-09-01 12:05:00,39.03,39.08,39.02,39.02,47301.0,33.5476,33.5906,33.539,33.539,47301.0
2017-09-01 12:10:00,39.03,39.03,38.97,39.01,56309.0,33.5476,33.5476,33.496,33.5304,56309.0
2017-09-01 12:15:00,39.0,39.06,38.99,39.05,38664.0,33.5218,33.5734,33.5132,33.5648,38664.0
2017-09-01 12:20:00,39.06,39.09,39.05,39.06,51197.0,33.5734,33.5992,33.5648,33.5734,51197.0
2017-09-01 12:25:00,39.07,39.07,39.04,39.05,48977.0,33.582,33.582,33.5562,33.5648,48977.0
2017-09-01 12:30:00,39.05,39.07,39.04,39.05,55509.0,33.5648,33.582,33.5562,33.5648,55509.0
2017-09-01 12:35:00,39.05,39.06,39.02,39.04,23517.0,33.5648,33.5734,33.539,33.5562,23517.0
2017-09-01 12:40:00,39.03,39.04,38.98,39.0,24587.0,33.5476,33.5562,33.5046,33.5218,24587.0
2017-09-01 12:45:00,39.0,39.0,38.92,38.92,42742.0,33.5218,33.5218,33.4531,33.4531,42742.0
2017-09-01 12:50:00,38.92,38.94,38.91,38.93,33335.0,33.4531,33.4703,33.4445,33.4617,33335.0
2017-09-01 12:55:00,38.93,38.95,38.91,38.95,30735.0,33.4617,33.4789,33.4445,33.4789,30735.0
2017-09-01 13:00:00,38.95,38.95,38.91,38.92,29947.0,33.4789,33.4789,33.4445,33.4531,29947.0
2017-09-01 13:05:00,38.91,38.94,38.9,38.94,25351.0,33.4445,33.4703,33.4359,33.4703,25351.0
2017-09-01 13:10:00,38.93,38.98,38.93,38.98,25762.0,33.4617,33.5046,33.4617,33.5046,25762.0
2017-09-01 13:15:00,38.98,39.06,38.98,39.02,59086.0,33.5046,33.5734,33.5046,33.539,59086.0
2017-09-01 13:20:00,39.02,39.02,38.98,38.99,26959.0,33.539,33.539,33.5046,33.5132,26959.0
2017-09-01 13:25:00,38.98,38.99,38.97,38.98,21753.0,33.5046,33.5132,33.496,33.5046,21753.0
2017-09-01 13:30:00,38.98,38.99,38.97,38.98,21029.0,33.5046,33.5132,33.496,33.5046,21029.0
2017-09-01 13:35:00,38.99,39.0,38.98,39.0,25716.0,33.5132,33.5218,33.5046,33.5218,25716.0
2017-09-01 13:40:00,39.0,39.0,38.97,38.99,21895.0,33.5218,33.5218,33.496,33.5132,21895.0
2017-09-01 13:45:00,38.98,39.1,38.98,39.1,36369.0,33.5046,33.6078,33.5046,33.6078,36369.0
2017-09-01 13:50:00,39.09,39.15,39.09,39.12,28563.0,33.5992,33.6508,33.5992,33.625,28563.0
2017-09-01 13:55:00,39.12,39.13,39.07,39.07,31483.0,33.625,33.6336,33.582,33.582,31483.0
2017-09-01 14:00:00,39.08,39.09,39.02,39.03,46314.0,33.5906,33.5992,33.539,33.5476,46314.0
2017-09-01 14:05:00,39.02,39.03,38.99,39.0,19497.0,33.539,33.5476,33.5132,33.5218,19497.0
2017-09-01 14:10:00,39.01,39.06,39.0,39.06,50292.0,33.5304,33.5734,33.5218,33.5734,50292.0
2017-09-01 14:15:00,39.06,39.07,39.04,39.06,48635.0,33.5734,33.582,33.5562,33.5734,48635.0
2017-09-01 14:20:00,39.07,39.08,39.03,39.04,35705.0,33.582,33.5906,33.5476,33.5562,35705.0
2017-09-01 14:25:00,39.03,39.1,39.02,39.09,50369.0,33.5476,33.6078,33.539,33.5992,50369.0
2017-09-01 14:30:00,39.09,39.11,39.08,39.09,24178.0,33.5992,33.6164,33.5906,33.5992,24178.0
2017-09-01 14:35:00,39.09,39.1,39.06,39.08,36439.0,33.5992,33.6078,33.5734,33.5906,36439.0
2017-09-01 14:40:00,39.08,39.09,39.04,39.09,34576.0,33.5906,33.5992,33.5562,33.5992,34576.0
2017-09-01 14:45:00,39.09,39.09,39.05,39.07,27736.0,33.5992,33.5992,33.5648,33.582,27736.0
2017-09-01 14:50:00,39.06,39.08,39.05,39.07,32975.0,33.5734,33.5906,33.5648,33.582,32975.0
2017-09-01 14:55:00,39.08,39.08,39.05,39.07,29363.0,33.5906,33.5906,33.5648,33.582,29363.0
2017-09-01 15:00:00,39.06,39.09,39.06,39.06,31423.0,33.5734,33.5992,33.5734,33.5734,31423.0
2017-09-01 15:05:00,39.07,39.08,39.04,39.05,42172.0,33.582,33.5906,33.5562,33.5648,42172.0
2017-09-01 15:10:00,39.05,39.05,39.04,39.04,23971.0,33.5648,33.5648,33.5562,33.5562,23971.0
2017-09-01 15:15:00,39.05,39.07,39.04,39.07,79827.0,33.5648,33.582,33.5562,33.582,79827.0
2017-09-01 15:20:00,39.07,39.08,39.04,39.05,40257.0,33.582,33.5906,33.5562,33.5648,40257.0
2017-09-01 15:25:00,39.05,39.05,38.98,39.0,66402.0,33.5648,33.5648,33.5046,33.5218,66402.0
2017-09-01 15:30:00,38.99,39.04,38.97,39.04,72899.0,33.5132,33.5562,33.496,33.5562,72899.0
2017-09-01 15:35:00,39.04,39.07,39.01,39.03,81776.0,33.5562,33.582,33.5304,33.5476,81776.0
2017-09-01 15:40:00,39.03,39.07,39.03,39.05,171181.0,33.5476,33.582,33.5476,33.5648,171181.0
2017-09-01 15:45:00,39.05,39.06,38.95,38.95,232321.0,33.5648,33.5734,33.4789,33.4789,232321.0
2017-09-01 15:50:00,38.95,39.0,38.93,38.94,281723.0,33.4789,33.5218,33.4617,33.4703,281723.0
2017-09-01 15:55:00,38.94,38.95,38.89,38.91,445168.0,33.4703,33.4789,33.4273,33.4445,445168.0
2017-09-05 09:30:00,39.28,39.81,39.25,39.54,268812.0,33.7625,34.2181,33.7367,33.986,268812.0
2017-09-05 09:35:00,39.55,39.84,39.55,39.76,144715.0,33.9946,34.2438,33.9946,34.1751,144715.0
2017-09-05 09:40:00,39.76,39.79,39.62,39.72,108920.0,34.1751,34.2009,34.0547,34.1407,108920.0
2017-09-05 09:45:00,39.72,39.79,39.65,39.65,99581.0,34.1407,34.2009,34.0805,34.0805,99581.0
2017-09-05 09:50:00,39.66,39.78,39.64,39.7,110866.0,34.0891,34.1923,34.0719,34.1235,110866.0
2017-09-05 09:55:00,39.71,39.74,39.64,39.73,112360.0,34.1321,34.1579,34.0719,34.1493,112360.0
2017-09-05 10:00:00,39.73,39.78,39.67,39.71,143830.0,34.1493,34.1923,34.0977,34.1321,143830.0
2017-09-05 10:05:00,39.71,39.84,39.69,39.75,191747.0,34.1321,34.2438,34.1149,34.1665,191747.0
2017-09-05 10:10:00,39.75,39.83,39.74,39.82,104052.0,34.1665,34.2352,34.1579,34.2266,104052.0
2017-09-05 10:15:00,39.81,39.98,39.8,39.95,140876.0,34.2181,34.3642,34.2095,34.3384,140876.0
2017-09-05 10:20:00,39.95,40.03,39.92,39.92,124561.0,34.3384,34.4071,34.3126,34.3126,124561.0
2017-09-05 10:25:00,39.93,39.95,39.88,39.93,67534.0,34.3212,34.3384,34.2782,34.3212,67534.0
2017-09-05 10:30:00,39.94,39.99,39.91,39.98,61761.0,34.3298,34.3728,34.304,34.3642,61761.0
2017-09-05 10:35:00,39.98,40.08,39.96,39.97,82825.0,34.3642,34.4501,34.347,34.3556,82825.0
2017-09-05 10:40:00,39.96,39.98,39.92,39.95,85782.0,34.347,34.3642,34.3126,34.3384,85782.0
2017-09-05 10:45:00,39.95,39.97,39.87,39.89,95624.0,34.3384,34.3556,34.2696,34.2868,95624.0
2017-09-05 10:50:00,39.89,39.92,39.82,39.87,74456.0,34.2868,34.3126,34.2266,34.2696,74456.0
2017-09-05 10:55:00,39.87,40.05,39.84,40.05,74138.0,34.2696,34.4243,34.2438,34.4243,74138.0
2017-09-05 11:00:00,40.04,40.16,39.99,40.16,141628.0,34.4157,34.5189,34.3728,34.5189,141628.0
2017-09-05 11:05:00,40.16,40.16,40.08,40.11,92728.0,34.5189,34.5189,34.4501,34.4759,92728.0
2017-09-05 11:10:00,40.1,40.12,39.97,40.0,139286.0,34.4673,34.4845,34.3556,34.3814,139286.0
2017-09-05 11:15:00,40.01,40.05,39.95,40.02,60317.0,34.39,34.4243,34.3384,34.3986,60317.0
2017-09-05 11:20:00,40.02,40.08,39.94,40.08,103295.0,34.3986,34.4501,34.3298,34.4501,103295.0
2017-09-05 11:25:00,40.08,40.14,40.01,40.02,71954.0,34.4501,34.5017,34.39,34.3986,71954.0
2017-09-05 11:30:00,40.02,40.04,39.94,39.94,115663.0,34.3986,34.4157,34.3298,34.3298,115663.0
2017-09-05 11:35:00,39.94,39.99,39.92,39.94,77350.0,34.3298,34.3728,34.3126,34.3298,77350.0
2017-09-05 11:40:00,39.93,40.02,39.9,39.97,84930.0,34.3212,34.3986,34.2954,34.3556,84930.0
2017-09-05 11:45:00,39.97,40.0,39.92,39.94,62182.0,34.3556,34.3814,34.3126,34.3298,62182.0
2017-09-05 11:50:00,39.95,40.02,39.94,40.0,51169.0,34.3384,34.3986,34.3298,34.3814,51169.0
2017-09-05 11:55:00,40.0,40.03,39.97,40.0,62105.0,34.3814,34.4071,34.3556,34.3814,62105.0
2017-09-05 12:00:00,40.0,40.0,39.9,39.97,63482.0,34.3814,34.3814,34.2954,34.3556,63482.0
2017-09-05 12:05:00,39.97,39.97,39.9,39.91,42478.0,34.3556,34.3556,34.2954,34.304,42478.0
2017-09-05 12:10:00,39.9,39.91,39.77,39.78,78037.0,34.2954,34.304,34.1837,34.1923,78037.0
2017-09-05 12:15:00,39.77,39.8,39.74,39.79,61369.0,34.1837,34.2095,34.1579,34.2009,61369.0
2017-09-05 12:20:00,39.79,39.87,39.76,39.86,42337.0,34.2009,34.2696,34.1751,34.261,42337.0
2017-09-05 12:25:00,39.86,39.87,39.76,39.77,64376.0,34.261,34.2696,34.1751,34.1837,64376.0
2017-09-05 12:30:00,39.77,39.78,39.62,39.63,100249.0,34.1837,34.1923,34.0547,34.0633,100249.0
2017-09-05 12:35:00,39.63,39.64,39.6,39.64,60801.0,34.0633,34.0719,34.0375,34.0719,60801.0
2017-09-05 12:40:00,39.63,39.72,39.61,39.71,63914.0,34.0633,34.1407,34.0461,34.1321,63914.0
2017-09-05 12:45:00,39.72,39.72,39.62,39.66,71149.0,34.1407,34.1407,34.0547,34.0891,71149.0
2017-09-05 12:50:00,39.67,39.75,39.66,39.75,38209.0,34.0977,34.1665,34.0891,34.1665,38209.0
2017-09-05 12:55:00,39.75,39.81,39.7,39.77,56589.0,34.1665,34.2181,34.1235,34.1837,56589.0
2017-09-05 13:00:00,39.76,39.77,39.65,39.7,72271.0,34.1751,34.1837,34.0805,34.1235,72271.0
2017-09-05 13:05:00,39.71,39.72,39.63,39.64,63913.0,34.1321,34.1407,34.0633,34.0719,63913.0
2017-09-05 13:10:00,39.63,39.67,39.61,39.61,45486.0,34.0633,34.0977,34.0461,34.0461,45486.0
2017-09-05 13:15:00,39.62,39.71,39.58,39.7,58392.0,34.0547,34.1321,34.0204,34.1235,58392.0
2017-09-05 13:20:00,39.7,39.74,39.68,39.69,32706.0,34.1235,34.1579,34.1063,34.1149,32706.0
2017-09-05 13:25:00,39.69,39.7,39.61,39.62,46753.0,34.1149,34.1235,34.0461,34.0547,46753.0
2017-09-05 13:30:00,39.62,39.64,39.56,39.58,43639.0,34.0547,34.0719,34.0032,34.0204,43639.0
2017-09-05 13:35:00,39.58,39.73,39.58,39.69,56394.0,34.0204,34.1493,34.0204,34.1149,56394.0
2017-09-05 13:40:00,39.7,39.75,39.69,39.7,41687.0,34.1235,34.1665,34.1149,34.1235,41687.0
2017-09-05 13:45:00,39.7,39.79,39.7,39.75,50588.0,34.1235,34.2009,34.1235,34.1665,50588.0
2017-09-05 13:50:00,39.75,39.87,39.74,39.86,67675.0,34.1665,34.2696,34.1579,34.261,67675.0
2017-09-05 13:55:00,39.86,39.88,39.81,39.88,48055.0,34.261,34.2782,34.2181,34.2782,48055.0
2017-09-05 14:00:00,39.87,39.95,39.86,39.93,52857.0,34.2696,34.3384,34.261,34.3212,52857.0
2017-09-05 14:05:00,39.93,39.94,39.87,39.9,55794.0,34.3212,34.3298,34.2696,34.2954,55794.0
2017-09-05 14:10:00,39.9,39.9,39.85,39.88,45452.0,34.2954,34.2954,34.2524,34.2782,45452.0
2017-09-05 14:15:00,39.88,39.91,39.84,39.86,57755.0,34.2782,34.304,34.2438,34.261,57755.0
2017-09-05 14:20:00,39.86,39.95,39.85,39.93,88966.0,34.261,34.3384,34.2524,34.3212,88966.0
2017-09-05 14:25:00,39.93,40.07,39.92,40.07,156255.0,34.3212,34.4415,34.3126,34.4415,156255.0
2017-09-05 14:30:00,40.06,40.07,39.99,40.0,60127.0,34.4329,34.4415,34.3728,34.3814,60127.0
2017-09-05 14:35:00,40.0,40.04,39.97,39.98,72429.0,34.3814,34.4157,34.3556,34.3642,72429.0
2017-09-05 14:40:00,39.99,40.01,39.94,39.97,53686.0,34.3728,34.39,34.3298,34.3556,53686.0
2017-09-05 14:45:00,39.97,39.98,39.9,39.9,57184.0,34.3556,34.3642,34.2954,34.2954,57184.0
2017-09-05 14:50:00,39.9,39.97,39.88,39.94,39634.0,34.2954,34.3556,34.2782,34.3298,39634.0
2017-09-05 14:55:00,39.94,39.99,39.94,39.98,49878.0,34.3298,34.3728,34.3298,34.3642,49878.0
2017-09-05 15:00:00,39.98,40.02,39.98,40.01,52151.0,34.3642,34.3986,34.3642,34.39,52151.0
2017-09-05 15:05:00,40.01,40.01,39.95,39.98,68619.0,34.39,34.39,34.3384,34.3642,68619.0
2017-09-05 15:10:00,39.98,40.05,39.98,40.04,60456.0,34.3642,34.4243,34.3642,34.4157,60456.0
2017-09-05 15:15:00,40.04,40.07,40.02,40.04,157780.0,34.4157,34.4415,34.3986,34.4157,157780.0
2017-09-05 15:20:00,40.04,40.08,40.0,40.04,125463.0,34.4157,34.4501,34.3814,34.4157,125463.0
2017-09-05 15:25:00,40.04,40.09,40.03,40.09,105665.0,34.4157,34.4587,34.4071,34.4587,105665.0
2017-09-05 15:30:00,40.09,40.12,40.05,40.06,97313.0,34.4587,34.4845,34.4243,34.4329,97313.0
2017-09-05 15:35:00,40.06,40.07,39.95,39.97,148640.0,34.4329,34.4415,34.3384,34.3556,148640.0
2017-09-05 15:40:00,39.96,39.96,39.9,39.9,159065.0,34.347,34.347,34.2954,34.2954,159065.0
2017-09-05 15:45:00,39.9,39.95,39.86,39.95,203830.0,34.2954,34.3384,34.261,34.3384,203830.0
2017-09-05 15:50:00,39.94,39.96,39.85,39.91,297679.0,34.3298,34.347,34.2524,34.304,297679.0
2017-09-05 15:55:00,39.91,39.94,39.83,39.83,1060811.0,34.304,34.3298,34.2352,34.2352,1060811.0
2017-09-06 09:30:00,40.2,40.32,40.2,40.26,182257.0,34.5533,34.6564,34.5533,34.6048,182257.0
2017-09-06 09:35:00,40.27,40.33,40.18,40.32,97536.0,34.6134,34.665,34.5361,34.6564,97536.0
2017-09-06 09:40:00,40.32,40.63,40.28,40.52,283446.0,34.6564,34.9229,34.622,34.8283,283446.0
2017-09-06 09:45:00,40.52,40.6,40.49,40.53,79556.0,34.8283,34.8971,34.8025,34.8369,79556.0
2017-09-06 09:50:00,40.53,40.72,40.5,40.7,201366.0,34.8369,35.0002,34.8111,34.983,201366.0
2017-09-06 09:55:00,40.7,40.82,40.68,40.81,209256.0,34.983,35.0862,34.9658,35.0776,209256.0
2017-09-06 10:00:00,40.81,40.86,40.71,40.78,183050.0,35.0776,35.1206,34.9916,35.0518,183050.0
2017-09-06 10:05:00,40.79,40.83,40.76,40.77,85482.0,35.0604,35.0948,35.0346,35.0432,85482.0
2017-09-06 10:10:00,40.78,40.78,40.62,40.63,119506.0,35.0518,35.0518,34.9143,34.9229,119506.0
2017-09-06 10:15:00,40.63,40.68,40.63,40.67,91891.0,34.9229,34.9658,34.9229,34.9572,91891.0
2017-09-06 10:20:00,40.67,40.74,40.6,40.71,80160.0,34.9572,35.0174,34.8971,34.9916,80160.0
2017-09-06 10:25:00,40.72,40.73,40.68,40.72,72663.0,35.0002,35.0088,34.9658,35.0002,72663.0
2017-09-06 10:30:00,40.73,40.73,40.62,40.69,218738.0,35.0088,35.0088,34.9143,34.9744,218738.0
2017-09-06 10:35:00,40.7,40.85,40.69,40.82,274338.0,34.983,35.112,34.9744,35.0862,274338.0
2017-09-06 10:40:00,40.82,40.85,40.74,40.83,146795.0,35.0862,35.112,35.0174,35.0948,146795.0
2017-09-06 10:45:00,40.83,40.86,40.79,40.81,115239.0,35.0948,35.1206,35.0604,35.0776,115239.0
2017-09-06 10:50:00,40.81,40.92,40.81,40.92,91250.0,35.0776,35.1721,35.0776,35.1721,91250.0
2017-09-06 10:55:00,40.93,41.01,40.92,40.98,273111.0,35.1807,35.2495,35.1721,35.2237,273111.0
2017-09-06 11:00:00,40.98,40.99,40.89,40.9,63178.0,35.2237,35.2323,35.1463,35.1549,63178.0
2017-09-06 11:05:00,40.9,40.93,40.85,40.86,72115.0,35.1549,35.1807,35.112,35.1206,72115.0
2017-09-06 11:10:00,40.86,40.87,40.73,40.74,55314.0,35.1206,35.1292,35.0088,35.0174,55314.0
2017-09-06 11:15:00,40.73,40.81,40.73,40.8,46086.0,35.0088,35.0776,35.0088,35.069,46086.0
2017-09-06 11:20:00,40.79,40.88,40.77,40.87,63499.0,35.0604,35.1378,35.0432,35.1292,63499.0
2017-09-06 11:25:00,40.87,40.97,40.87,40.97,136850.0,35.1292,35.2151,35.1292,35.2151,136850.0
2017-09-06 11:30:00,40.97,40.97,40.89,40.95,112443.0,35.2151,35.2151,35.1463,35.1979,112443.0
2017-09-06 11:35:00,40.95,40.97,40.88,40.9,135960.0,35.1979,35.2151,35.1378,35.1549,135960.0
2017-09-06 11:40:00,40.89,41.01,40.89,41.01,66641.0,35.1463,35.2495,35.1463,35.2495,66641.0
2017-09-06 11:45:00,41.01,41.02,40.86,40.86,76045.0,35.2495,35.2581,35.1206,35.1206,76045.0
2017-09-06 11:50:00,40.87,40.91,40.83,40.85,83988.0,35.1292,35.1635,35.0948,35.112,83988.0
2017-09-06 11:55:00,40.85,40.86,40.82,40.86,69246.0,35.112,35.1206,35.0862,35.1206,69246.0
2017-09-06 12:00:00,40.86,40.86,40.76,40.76,56318.0,35.1206,35.1206,35.0346,35.0346,56318.0
2017-09-06 12:05:00,40.77,40.82,40.72,40.73,71885.0,35.0432,35.0862,35.0002,35.0088,71885.0
2017-09-06 12:10:00,40.73,40.79,40.73,40.76,53639.0,35.0088,35.0604,35.0088,35.0346,53639.0
2017-09-06 12:15:00,40.76,40.92,40.76,40.91,109169.0,35.0346,35.1721,35.0346,35.1635,109169.0
2017-09-06 12:20:00,40.92,40.92,40.75,40.8,114579.0,35.1721,35.1721,35.026,35.069,114579.0
2017-09-06 12:25:00,40.8,40.84,40.75,40.77,57910.0,35.069,35.1034,35.026,35.0432,57910.0
2017-09-06 12:30:00,40.77,40.82,40.77,40.81,39320.0,35.0432,35.0862,35.0432,35.0776,39320.0
2017-09-06 12:35:00,40.81,40.84,40.76,40.78,34057.0,35.0776,35.1034,35.0346,35.0518,34057.0
2017-09-06 12:40:00,40.79,40.83,40.78,40.81,68392.0,35.0604,35.0948,35.0518,35.0776,68392.0
2017-09-06 12:45:00,40.81,40.88,40.79,40.88,49818.0,35.0776,35.1378,35.0604,35.1378,49818.0
2017-09-06 12:50:00,40.88,40.91,40.82,40.82,96246.0,35.1378,35.1635,35.0862,35.0862,96246.0
2017-09-06 12:55:00,40.82,40.83,40.78,40.8,50797.0,35.0862,35.0948,35.0518,35.069,50797.0
2017-09-06 13:00:00,40.8,40.87,40.79,40.86,38752.0,35.069,35.1292,35.0604,35.1206,38752.0
2017-09-06 13:05:00,40.86,40.88,40.82,40.85,103503.0,35.1206,35.1378,35.0862,35.112,103503.0
2017-09-06 13:10:00,40.85,40.9,40.85,40.86,45272.0,35.112,35.1549,35.112,35.1206,45272.0
2017-09-06 13:15:00,40.86,40.89,40.84,40.84,53831.0,35.1206,35.1463,35.1034,35.1034,53831.0
2017-09-06 13:20:00,40.85,40.92,40.83,40.85,62464.0,35.112,35.1721,35.0948,35.112,62464.0
2017-09-06 13:25:00,40.85,40.86,40.77,40.77,49582.0,35.112,35.1206,35.0432,35.0432,49582.0
2017-09-06 13:30:00,40.78,40.8,40.77,40.8,59981.0,35.0518,35.069,35.0432,35.069,59981.0
2017-09-06 13:35:00,40.79,40.9,40.78,40.9,99439.0,35.0604,35.1549,35.0518,35.1549,99439.0
2017-09-06 13:40:00,40.9,40.94,40.88,40.91,94479.0,35.1549,35.1893,35.1378,35.1635,94479.0
2017-09-06 13:45:00,40.91,40.93,40.89,40.9,77153.0,35.1635,35.1807,35.1463,35.1549,77153.0
2017-09-06 13:50:00,40.89,40.9,40.83,40.87,52411.0,35.1463,35.1549,35.0948,35.1292,52411.0
2017-09-06 13:55:00,40.87,40.89,40.81,40.83,32397.0,35.1292,35.1463,35.0776,35.0948,32397.0
2017-09-06 14:00:00,40.83,40.85,40.8,40.82,43245.0,35.0948,35.112,35.069,35.0862,43245.0
2017-09-06 14:05:00,40.82,40.85,40.78,40.83,36450.0,35.0862,35.112,35.0518,35.0948,36450.0
2017-09-06 14:10:00,40.83,40.83,40.77,40.79,47138.0,35.0948,35.0948,35.0432,35.0604,47138.0
2017-09-06 14:15:00,40.78,40.8,40.77,40.78,48737.0,35.0518,35.069,35.0432,35.0518,48737.0
2017-09-06 14:20:00,40.78,40.85,40.76,40.84,81322.0,35.0518,35.112,35.0346,35.1034,81322.0
2017-09-06 14:25:00,40.84,40.87,40.82,40.85,67344.0,35.1034,35.1292,35.0862,35.112,67344.0
2017-09-06 14:30:00,40.84,40.86,40.82,40.85,48401.0,35.1034,35.1206,35.0862,35.112,48401.0
2017-09-06 14:35:00,40.86,40.87,40.83,40.85,56620.0,35.1206,35.1292,35.0948,35.112,56620.0
2017-09-06 14:40:00,40.85,40.94,40.85,40.94,56031.0,35.112,35.1893,35.112,35.1893,56031.0
2017-09-06 14:45:00,40.94,41.0,40.93,40.97,112494.0,35.1893,35.2409,35.1807,35.2151,112494.0
2017-09-06 14:50:00,40.98,41.01,40.97,40.98,81441.0,35.2237,35.2495,35.2151,35.2237,81441.0
2017-09-06 14:55:00,40.98,41.01,40.94,41.01,62679.0,35.2237,35.2495,35.1893,35.2495,62679.0
2017-09-06 15:00:00,41.0,41.04,41.0,41.03,60577.0,35.2409,35.2753,35.2409,35.2667,60577.0
2017-09-06 15:05:00,41.03,41.05,41.01,41.05,106913.0,35.2667,35.2839,35.2495,35.2839,106913.0
2017-09-06 15:10:00,41.05,41.16,41.03,41.16,107894.0,35.2839,35.3784,35.2667,35.3784,107894.0
2017-09-06 15:15:00,41.16,41.16,41.03,41.04,132072.0,35.3784,35.3784,35.2667,35.2753,132072.0
2017-09-06 15:20:00,41.04,41.11,41.04,41.1,99449.0,35.2753,35.3354,35.2753,35.3268,99449.0
2017-09-06 15:25:00,41.11,41.14,41.08,41.11,96630.0,35.3354,35.3612,35.3097,35.3354,96630.0
2017-09-06 15:30:00,41.11,41.11,41.02,41.07,129759.0,35.3354,35.3354,35.2581,35.3011,129759.0
2017-09-06 15:35:00,41.07,41.11,41.04,41.07,141998.0,35.3011,35.3354,35.2753,35.3011,141998.0
2017-09-06 15:40:00,41.08,41.14,41.04,41.14,217331.0,35.3097,35.3612,35.2753,35.3612,217331.0
2017-09-06 15:45:00,41.14,41.19,41.1,41.13,369256.0,35.3612,35.4042,35.3268,35.3526,369256.0
2017-09-06 15:50:00,41.12,41.15,41.08,41.12,378598.0,35.344,35.3698,35.3097,35.344,378598.0
2017-09-06 15:55:00,41.12,41.12,40.98,41.01,1115516.0,35.344,35.344,35.2237,35.2495,1115516.0
2017-09-07 09:30:00,41.0,41.32,40.97,41.05,228278.0,35.2409,35.5159,35.2151,35.2839,228278.0
2017-09-07 09:35:00,41.07,41.07,40.93,40.96,80206.0,35.3011,35.3011,35.1807,35.2065,80206.0
2017-09-07 09:40:00,40.96,40.96,40.85,40.88,96495.0,35.2065,35.2065,35.112,35.1378,96495.0
2017-09-07 09:45:00,40.88,40.9,40.8,40.83,67034.0,35.1378,35.1549,35.069,35.0948,67034.0
2017-09-07 09:50:00,40.83,40.87,40.79,40.87,224474.0,35.0948,35.1292,35.0604,35.1292,224474.0
2017-09-07 09:55:00,40.87,40.88,40.71,40.77,117255.0,35.1292,35.1378,34.9916,35.0432,117255.0
2017-09-07 10:00:00,40.77,40.79,40.68,40.78,80553.0,35.0432,35.0604,34.9658,35.0518,80553.0
2017-09-07 10:05:00,40.77,40.81,40.68,40.72,73488.0,35.0432,35.0776,34.9658,35.0002,73488.0
2017-09-07 10:10:00,40.71,40.8,40.7,40.78,50006.0,34.9916,35.069,34.983,35.0518,50006.0
2017-09-07 10:15:00,40.77,40.8,40.73,40.8,51523.0,35.0432,35.069,35.0088,35.069,51523.0
2017-09-07 10:20:00,40.82,40.85,40.79,40.84,32599.0,35.0862,35.112,35.0604,35.1034,32599.0
2017-09-07 10:25:00,40.84,40.86,40.78,40.78,43453.0,35.1034,35.1206,35.0518,35.0518,43453.0
2017-09-07 10:30:00,40.79,40.87,40.75,40.83,59829.0,35.0604,35.1292,35.026,35.0948,59829.0
2017-09-07 10:35:00,40.83,40.91,40.81,40.89,53749.0,35.0948,35.1635,35.0776,35.1463,53749.0
2017-09-07 10:40:00,40.9,40.91,40.86,40.9,62444.0,35.1549,35.1635,35.1206,35.1549,62444.0
2017-09-07 10:45:00,40.9,41.05,40.88,41.02,157540.0,35.1549,35.2839,35.1378,35.2581,157540.0
2017-09-07 10:50:00,41.01,41.06,40.98,41.05,57189.0,35.2495,35.2925,35.2237,35.2839,57189.0
2017-09-07 10:55:00,41.05,41.11,41.0,41.0,54210.0,35.2839,35.3354,35.2409,35.2409,54210.0
2017-09-07 11:00:00,40.99,41.09,40.93,41.07,58978.0,35.2323,35.3183,35.1807,35.3011,58978.0
2017-09-07 11:05:00,41.07,41.12,41.06,41.09,63387.0,35.3011,35.344,35.2925,35.3183,63387.0
2017-09-07 11:10:00,41.1,41.12,41.04,41.12,47913.0,35.3268,35.344,35.2753,35.344,47913.0
2017-09-07 11:15:00,41.12,41.13,41.03,41.04,58101.0,35.344,35.3526,35.2667,35.2753,58101.0
2017-09-07 11:20:00,41.05,41.1,41.0,41.1,55389.0,35.2839,35.3268,35.2409,35.3268,55389.0
2017-09-07 11:25:00,41.09,41.14,41.0,41.02,69101.0,35.3183,35.3612,35.2409,35.2581,69101.0
2017-09-07 11:30:00,41.02,41.02,40.91,40.96,60256.0,35.2581,35.2581,35.1635,35.2065,60256.0
2017-09-07 11:35:00,40.96,40.96,40.88,40.93,52559.0,35.2065,35.2065,35.1378,35.1807,52559.0
2017-09-07 11:40:00,40.93,41.06,40.92,41.05,53283.0,35.1807,35.2925,35.1721,35.2839,53283.0
2017-09-07 11:45:00,41.05,41.1,41.02,41.05,65821.0,35.2839,35.3268,35.2581,35.2839,65821.0
2017-09-07 11:50:00,41.05,41.1,40.98,41.0,49779.0,35.2839,35.3268,35.2237,35.2409,49779.0
2017-09-07 11:55:00,41.0,41.1,40.99,41.09,62598.0,35.2409,35.3268,35.2323,35.3183,62598.0
2017-09-07 12:00:00,41.1,41.14,41.09,41.13,51660.0,35.3268,35.3612,35.3183,35.3526,51660.0
2017-09-07 12:05:00,41.13,41.16,41.11,41.16,56784.0,35.3526,35.3784,35.3354,35.3784,56784.0
2017-09-07 12:10:00,41.16,41.2,41.14,41.17,77979.0,35.3784,35.4128,35.3612,35.387,77979.0
2017-09-07 12:15:00,41.16,41.17,41.11,41.13,48694.0,35.3784,35.387,35.3354,35.3526,48694.0
2017-09-07 12:20:00,41.14,41.2,41.13,41.19,91379.0,35.3612,35.4128,35.3526,35.4042,91379.0
2017-09-07 12:25:00,41.19,41.21,41.15,41.19,48887.0,35.4042,35.4214,35.3698,35.4042,48887.0
2017-09-07 12:30:00,41.18,41.24,41.17,41.2,86828.0,35.3956,35.4472,35.387,35.4128,86828.0
2017-09-07 12:35:00,41.2,41.23,41.18,41.21,35899.0,35.4128,35.4386,35.3956,35.4214,35899.0
2017-09-07 12:40:00,41.21,41.21,41.16,41.2,46752.0,35.4214,35.4214,35.3784,35.4128,46752.0
2017-09-07 12:45:00,41.21,41.28,41.2,41.27,44971.0,35.4214,35.4816,35.4128,35.473,44971.0
2017-09-07 12:50:00,41.28,41.3,41.27,41.29,52939.0,35.4816,35.4988,35.473,35.4902,52939.0
2017-09-07 12:55:00,41.28,41.3,41.25,41.26,59336.0,35.4816,35.4988,35.4558,35.4644,59336.0
2017-09-07 13:00:00,41.26,41.26,41.19,41.23,51242.0,35.4644,35.4644,35.4042,35.4386,51242.0
2017-09-07 13:05:00,41.24,41.26,41.2,41.22,41224.0,35.4472,35.4644,35.4128,35.43,41224.0
2017-09-07 13:10:00,41.22,41.24,41.21,41.23,43918.0,35.43,35.4472,35.4214,35.4386,43918.0
2017-09-07 13:15:00,41.24,41.25,41.22,41.23,38980.0,35.4472,35.4558,35.43,35.4386,38980.0
2017-09-07 13:20:00,41.24,41.25,41.2,41.23,74631.0,35.4472,35.4558,35.4128,35.4386,74631.0
2017-09-07 13:25:00,41.23,41.27,41.21,41.21,64613.0,35.4386,35.473,35.4214,35.4214,64613.0
2017-09-07 13:30:00,41.21,41.22,41.15,41.19,47229.0,35.4214,35.43,35.3698,35.4042,47229.0
2017-09-07 13:35:00,41.18,41.2,41.17,41.19,26142.0,35.3956,35.4128,35.387,35.4042,26142.0
2017-09-07 13:40:00,41.2,41.22,41.17,41.22,30094.0,35.4128,35.43,35.387,35.43,30094.0
2017-09-07 13:45:00,41.21,41.23,41.18,41.19,58298.0,35.4214,35.4386,35.3956,35.4042,58298.0
2017-09-07 13:50:00,41.19,41.19,41.13,41.17,50588.0,35.4042,35.4042,35.3526,35.387,50588.0
2017-09-07 13:55:00,41.18,41.24,41.16,41.23,39904.0,35.3956,35.4472,35.3784,35.4386,39904.0
2017-09-07 14:00:00,41.23,41.27,41.22,41.27,44642.0,35.4386,35.473,35.43,35.473,44642.0
2017-09-07 14:05:00,41.27,41.31,41.24,41.31,63568.0,35.473,35.5074,35.4472,35.5074,63568.0
2017-09-07 14:10:00,41.31,41.35,41.3,41.31,85985.0,35.5074,35.5417,35.4988,35.5074,85985.0
2017-09-07 14:15:00,41.3,41.31,41.26,41.26,40683.0,35.4988,35.5074,35.4644,35.4644,40683.0
2017-09-07 14:20:00,41.27,41.33,41.26,41.33,64020.0,35.473,35.5245,35.4644,35.5245,64020.0
2017-09-07 14:25:00,41.32,41.33,41.27,41.29,51443.0,35.5159,35.5245,35.473,35.4902,51443.0
2017-09-07 14:30:00,41.28,41.29,41.25,41.27,46104.0,35.4816,35.4902,35.4558,35.473,46104.0
2017-09-07 14:35:00,41.27,41.3,41.27,41.29,47948.0,35.473,35.4988,35.473,35.4902,47948.0
2017-09-07 14:40:00,41.28,41.32,41.28,41.3,49397.0,35.4816,35.5159,35.4816,35.4988,49397.0
2017-09-07 14:45:00,41.29,41.3,41.27,41.3,51675.0,35.4902,35.4988,35.473,35.4988,51675.0
2017-09-07 14:50:00,41.3,41.3,41.27,41.27,32039.0,35.4988,35.4988,35.473,35.473,32039.0
2017-09-07 14:55:00,41.27,41.33,41.25,41.33,45866.0,35.473,35.5245,35.4558,35.5245,45866.0
2017-09-07 15:00:00,41.33,41.34,41.3,41.31,53565.0,35.5245,35.5331,35.4988,35.5074,53565.0
2017-09-07 15:05:00,41.31,41.35,41.3,41.34,44133.0,35.5074,35.5417,35.4988,35.5331,44133.0
2017-09-07 15:10:00,41.34,41.42,41.32,41.42,73435.0,35.5331,35.6019,35.5159,35.6019,73435.0
2017-09-07 15:15:00,41.41,41.42,41.35,41.36,75903.0,35.5933,35.6019,35.5417,35.5503,75903.0
2017-09-07 15:20:00,41.35,41.37,41.32,41.36,72603.0,35.5417,35.5589,35.5159,35.5503,72603.0
2017-09-07 15:25:00,41.36,41.4,41.36,41.38,56739.0,35.5503,35.5847,35.5503,35.5675,56739.0
2017-09-07 15:30:00,41.39,41.39,41.29,41.29,121170.0,35.5761,35.5761,35.4902,35.4902,121170.0
2017-09-07 15:35:00,41.29,41.31,41.26,41.29,83796.0,35.4902,35.5074,35.4644,35.4902,83796.0
2017-09-07 15:40:00,41.29,41.33,41.26,41.29,108754.0,35.4902,35.5245,35.4644,35.4902,108754.0
2017-09-07 15:45:00,41.28,41.35,41.28,41.34,153151.0,35.4816,35.5417,35.4816,35.5331,153151.0
2017-09-07 15:50:00,41.33,41.36,41.31,41.34,203041.0,35.5245,35.5503,35.5074,35.5331,203041.0
2017-09-07 15:55:00,41.34,41.36,41.31,41.32,429101.0,35.5331,35.5503,35.5074,35.5159,429101.0
2017-09-08 09:30:00,41.2,41.26,41.02,41.05,101819.0,35.4128,35.4644,35.2581,35.2839,101819.0
2017-09-08 09:35:00,41.06,41.09,40.98,41.02,87445.0,35.2925,35.3183,35.2237,35.2581,87445.0
2017-09-08 09:40:00,41.02,41.14,41.01,41.05,50594.0,35.2581,35.3612,35.2495,35.2839,50594.0
2017-09-08 09:45:00,41.05,41.09,40.9,40.92,189414.0,35.2839,35.3183,35.1549,35.1721,189414.0
2017-09-08 09:50:00,40.91,40.96,40.87,40.89,44598.0,35.1635,35.2065,35.1292,35.1463,44598.0
2017-09-08 09:55:00,40.88,40.9,40.82,40.83,37096.0,35.1378,35.1549,35.0862,35.0948,37096.0
2017-09-08 10:00:00,40.82,40.89,40.8,40.88,233384.0,35.0862,35.1463,35.069,35.1378,233384.0
2017-09-08 10:05:00,40.87,40.87,40.79,40.8,48254.0,35.1292,35.1292,35.0604,35.069,48254.0
2017-09-08 10:10:00,40.78,40.84,40.76,40.82,65983.0,35.0518,35.1034,35.0346,35.0862,65983.0
2017-09-08 10:15:00,40.81,40.83,40.68,40.69,105678.0,35.0776,35.0948,34.9658,34.9744,105678.0
2017-09-08 10:20:00,40.69,40.72,40.58,40.58,59864.0,34.9744,35.0002,34.8799,34.8799,59864.0
2017-09-08 10:25:00,40.58,40.62,40.56,40.58,64122.0,34.8799,34.9143,34.8627,34.8799,64122.0
2017-09-08 10:30:00,40.59,40.61,40.52,40.54,65338.0,34.8885,34.9057,34.8283,34.8455,65338.0
2017-09-08 10:35:00,40.53,40.53,40.4,40.4,175532.0,34.8369,34.8369,34.7252,34.7252,175532.0
2017-09-08 10:40:00,40.39,40.4,40.27,40.31,141211.0,34.7166,34.7252,34.6134,34.6478,141211.0
2017-09-08 10:45:00,40.3,40.38,40.29,40.35,53421.0,34.6392,34.708,34.6306,34.6822,53421.0
2017-09-08 10:50:00,40.34,40.36,40.26,40.27,101746.0,34.6736,34.6908,34.6048,34.6134,101746.0
2017-09-08 10:55:00,40.27,40.28,40.21,40.26,153987.0,34.6134,34.622,34.5619,34.6048,153987.0
2017-09-08 11:00:00,40.26,40.41,40.25,40.38,129016.0,34.6048,34.7338,34.5962,34.708,129016.0
2017-09-08 11:05:00,40.38,40.4,40.35,40.38,47927.0,34.708,34.7252,34.6822,34.708,47927.0
2017-09-08 11:10:00,40.38,40.41,40.34,40.38,52491.0,34.708,34.7338,34.6736,34.708,52491.0
2017-09-08 11:15:00,40.38,40.4,40.32,40.36,36404.0,34.708,34.7252,34.6564,34.6908,36404.0
2017-09-08 11:20:00,40.35,40.39,40.33,40.34,48167.0,34.6822,34.7166,34.665,34.6736,48167.0
2017-09-08 11:25:00,40.35,40.37,40.23,40.23,63798.0,34.6822,34.6994,34.5791,34.5791,63798.0
2017-09-08 11:30:00,40.24,40.32,40.23,40.31,56960.0,34.5876,34.6564,34.5791,34.6478,56960.0
2017-09-08 11:35:00,40.32,40.34,40.28,40.29,45636.0,34.6564,34.6736,34.622,34.6306,45636.0
2017-09-08 11:40:00,40.29,40.34,40.27,40.27,45433.0,34.6306,34.6736,34.6134,34.6134,45433.0
2017-09-08 11:45:00,40.28,40.29,40.19,40.22,40846.0,34.622,34.6306,34.5447,34.5705,40846.0
2017-09-08 11:50:00,40.22,40.24,40.11,40.12,113428.0,34.5705,34.5876,34.4759,34.4845,113428.0
2017-09-08 11:55:00,40.12,40.13,40.06,40.06,117642.0,34.4845,34.4931,34.4329,34.4329,117642.0
2017-09-08 12:00:00,40.06,40.09,40.01,40.04,85056.0,34.4329,34.4587,34.39,34.4157,85056.0
2017-09-08 12:05:00,40.04,40.05,40.01,40.04,41009.0,34.4157,34.4243,34.39,34.4157,41009.0
2017-09-08 12:10:00,40.03,40.09,40.02,40.07,51086.0,34.4071,34.4587,34.3986,34.4415,51086.0
2017-09-08 12:15:00,40.07,40.11,40.06,40.06,52828.0,34.4415,34.4759,34.4329,34.4329,52828.0
2017-09-08 12:20:00,40.07,40.09,40.03,40.07,37266.0,34.4415,34.4587,34.4071,34.4415,37266.0
2017-09-08 12:25:00,40.07,40.11,40.06,40.08,54883.0,34.4415,34.4759,34.4329,34.4501,54883.0
2017-09-08 12:30:00,40.08,40.16,40.07,40.15,33802.0,34.4501,34.5189,34.4415,34.5103,33802.0
2017-09-08 12:35:00,40.15,40.19,40.13,40.18,75193.0,34.5103,34.5447,34.4931,34.5361,75193.0
2017-09-08 12:40:00,40.17,40.19,40.14,40.16,43017.0,34.5275,34.5447,34.5017,34.5189,43017.0
2017-09-08 12:45:00,40.16,40.16,40.12,40.12,42379.0,34.5189,34.5189,34.4845,34.4845,42379.0
2017-09-08 12:50:00,40.12,40.13,40.07,40.07,46547.0,34.4845,34.4931,34.4415,34.4415,46547.0
2017-09-08 12:55:00,40.07,40.08,40.03,40.04,44135.0,34.4415,34.4501,34.4071,34.4157,44135.0
2017-09-08 13:00:00,40.04,40.07,39.98,40.05,94765.0,34.4157,34.4415,34.3642,34.4243,94765.0
2017-09-08 13:05:00,40.05,40.06,40.0,40.02,57100.0,34.4243,34.4329,34.3814,34.3986,57100.0
2017-09-08 13:10:00,40.02,40.07,40.0,40.03,47280.0,34.3986,34.4415,34.3814,34.4071,47280.0
2017-09-08 13:15:00,40.03,40.03,39.96,39.99,56729.0,34.4071,34.4071,34.347,34.3728,56729.0
2017-09-08 13:20:00,39.99,40.08,39.98,40.05,72669.0,34.3728,34.4501,34.3642,34.4243,72669.0
2017-09-08 13:25:00,40.05,40.07,40.01,40.02,46939.0,34.4243,34.4415,34.39,34.3986,46939.0
2017-09-08 13:30:00,40.01,40.04,39.99,40.03,70515.0,34.39,34.4157,34.3728,34.4071,70515.0
2017-09-08 13:35:00,40.03,40.07,40.02,40.05,56025.0,34.4071,34.4415,34.3986,34.4243,56025.0
2017-09-08 13:40:00,40.05,40.06,40.01,40.02,37410.0,34.4243,34.4329,34.39,34.3986,37410.0
2017-09-08 13:45:00,40.02,40.03,39.88,39.9,146378.0,34.3986,34.4071,34.2782,34.2954,146378.0
2017-09-08 13:50:00,39.91,39.93,39.86,39.86,99441.0,34.304,34.3212,34.261,34.261,99441.0
2017-09-08 13:55:00,39.87,39.99,39.86,39.98,76117.0,34.2696,34.3728,34.261,34.3642,76117.0
2017-09-08 14:00:00,39.98,40.0,39.92,39.95,115566.0,34.3642,34.3814,34.3126,34.3384,115566.0
2017-09-08 14:05:00,39.95,40.02,39.94,39.94,65463.0,34.3384,34.3986,34.3298,34.3298,65463.0
2017-09-08 14:10:00,39.95,40.02,39.92,40.01,57995.0,34.3384,34.3986,34.3126,34.39,57995.0
2017-09-08 14:15:00,40.0,40.02,39.96,39.96,64173.0,34.3814,34.3986,34.347,34.347,64173.0
2017-09-08 14:20:00,39.97,40.05,39.96,40.02,48503.0,34.3556,34.4243,34.347,34.3986,48503.0
2017-09-08 14:25:00,40.03,40.03,40.0,40.01,47602.0,34.4071,34.4071,34.3814,34.39,47602.0
2017-09-08 14:30:00,40.02,40.1,40.02,40.09,40924.0,34.3986,34.4673,34.3986,34.4587,40924.0
2017-09-08 14:35:00,40.09,40.13,40.08,40.1,43288.0,34.4587,34.4931,34.4501,34.4673,43288.0
2017-09-08 14:40:00,40.1,40.15,40.1,40.15,31063.0,34.4673,34.5103,34.4673,34.5103,31063.0
2017-09-08 14:45:00,40.15,40.15,40.1,40.11,62976.0,34.5103,34.5103,34.4673,34.4759,62976.0
2017-09-08 14:50:00,40.11,40.12,40.09,40.11,29431.0,34.4759,34.4845,34.4587,34.4759,29431.0
2017-09-08 14:55:00,40.11,40.12,40.1,40.12,30096.0,34.4759,34.4845,34.4673,34.4845,30096.0
2017-09-08 15:00:00,40.12,40.13,40.1,40.11,41438.0,34.4845,34.4931,34.4673,34.4759,41438.0
2017-09-08 15:05:00,40.11,40.14,40.09,40.14,68638.0,34.4759,34.5017,34.4587,34.5017,68638.0
2017-09-08 15:10:00,40.13,40.17,40.09,40.1,80372.0,34.4931,34.5275,34.4587,34.4673,80372.0
2017-09-08 15:15:00,40.1,40.13,40.05,40.06,64531.0,34.4673,34.4931,34.4243,34.4329,64531.0
2017-09-08 15:20:00,40.06,40.1,40.05,40.06,51264.0,34.4329,34.4673,34.4243,34.4329,51264.0
2017-09-08 15:25:00,40.06,40.07,40.01,40.01,85445.0,34.4329,34.4415,34.39,34.39,85445.0
2017-09-08 15:30:00,40.01,40.05,40.0,40.04,129974.0,34.39,34.4243,34.3814,34.4157,129974.0
2017-09-08 15:35:00,40.04,40.1,40.04,40.09,141238.0,34.4157,34.4673,34.4157,34.4587,141238.0
2017-09-08 15:40:00,40.09,40.19,40.08,40.17,128002.0,34.4587,34.5447,34.4501,34.5275,128002.0
2017-09-08 15:45:00,40.17,40.25,40.14,40.22,251511.0,34.5275,34.5962,34.5017,34.5705,251511.0
2017-09-08 15:50:00,40.23,40.24,40.2,40.21,176231.0,34.5791,34.5876,34.5533,34.5619,176231.0
2017-09-08 15:55:00,40.21,40.3,40.16,40.28,775690.0,34.5619,34.6392,34.5189,34.622,775690.0
2017-09-11 09:30:00,40.43,40.6,40.25,40.25,124599.0,34.751,34.8971,34.5962,34.5962,124599.0
2017-09-11 09:35:00,40.27,40.33,40.19,40.33,55876.0,34.6134,34.665,34.5447,34.665,55876.0
2017-09-11 09:40:00,40.34,40.37,40.29,40.34,30372.0,34.6736,34.6994,34.6306,34.6736,30372.0
2017-09-11 09:45:00,40.34,40.35,40.23,40.3,70152.0,34.6736,34.6822,34.5791,34.6392,70152.0
2017-09-11 09:50:00,40.3,40.31,40.23,40.24,33886.0,34.6392,34.6478,34.5791,34.5876,33886.0
2017-09-11 09:55:00,40.25,40.34,40.25,40.32,48038.0,34.5962,34.6736,34.5962,34.6564,48038.0
2017-09-11 10:00:00,40.32,40.39,40.27,40.37,36485.0,34.6564,34.7166,34.6134,34.6994,36485.0
2017-09-11 10:05:00,40.39,40.42,40.35,40.4,26453.0,34.7166,34.7424,34.6822,34.7252,26453.0
2017-09-11 10:10:00,40.41,40.41,40.35,40.38,26742.0,34.7338,34.7338,34.6822,34.708,26742.0
2017-09-11 10:15:00,40.37,40.42,40.35,40.41,38927.0,34.6994,34.7424,34.6822,34.7338,38927.0
2017-09-11 10:20:00,40.42,40.42,40.36,40.39,25286.0,34.7424,34.7424,34.6908,34.7166,25286.0
2017-09-11 10:25:00,40.39,40.42,40.37,40.38,26786.0,34.7166,34.7424,34.6994,34.708,26786.0
2017-09-11 10:30:00,40.39,40.44,40.36,40.39,32016.0,34.7166,34.7596,34.6908,34.7166,32016.0
2017-09-11 10:35:00,40.38,40.43,40.38,40.41,23960.0,34.708,34.751,34.708,34.7338,23960.0
2017-09-11 10:40:00,40.42,40.48,40.42,40.47,29895.0,34.7424,34.7939,34.7424,34.7853,29895.0
2017-09-11 10:45:00,40.47,40.49,40.43,40.44,29315.0,34.7853,34.8025,34.751,34.7596,29315.0
2017-09-11 10:50:00,40.44,40.6,40.43,40.55,47563.0,34.7596,34.8971,34.751,34.8541,47563.0
2017-09-11 10:55:00,40.55,40.56,40.52,40.55,41654.0,34.8541,34.8627,34.8283,34.8541,41654.0
2017-09-11 11:00:00,40.54,40.55,40.47,40.47,66707.0,34.8455,34.8541,34.7853,34.7853,66707.0
2017-09-11 11:05:00,40.48,40.51,40.46,40.48,28558.0,34.7939,34.8197,34.7767,34.7939,28558.0
2017-09-11 11:10:00,40.49,40.53,40.47,40.51,22343.0,34.8025,34.8369,34.7853,34.8197,22343.0
2017-09-11 11:15:00,40.51,40.52,40.48,40.5,21109.0,34.8197,34.8283,34.7939,34.8111,21109.0
2017-09-11 11:20:00,40.5,40.52,40.49,40.51,24696.0,34.8111,34.8283,34.8025,34.8197,24696.0
2017-09-11 11:25:00,40.51,40.55,40.49,40.53,31175.0,34.8197,34.8541,34.8025,34.8369,31175.0
2017-09-11 11:30:00,40.52,40.55,40.52,40.54,24039.0,34.8283,34.8541,34.8283,34.8455,24039.0
2017-09-11 11:35:00,40.55,40.56,40.52,40.52,32902.0,34.8541,34.8627,34.8283,34.8283,32902.0
2017-09-11 11:40:00,40.53,40.63,40.52,40.6,62930.0,34.8369,34.9229,34.8283,34.8971,62930.0
2017-09-11 11:45:00,40.61,40.65,40.59,40.62,62989.0,34.9057,34.9401,34.8885,34.9143,62989.0
2017-09-11 11:50:00,40.61,40.62,40.59,40.61,24242.0,34.9057,34.9143,34.8885,34.9057,24242.0
2017-09-11 11:55:00,40.61,40.66,40.6,40.66,43817.0,34.9057,34.9487,34.8971,34.9487,43817.0
2017-09-11 12:00:00,40.66,40.69,40.65,40.68,28980.0,34.9487,34.9744,34.9401,34.9658,28980.0
2017-09-11 12:05:00,40.66,40.73,40.61,40.73,83059.0,34.9487,35.0088,34.9057,35.0088,83059.0
2017-09-11 12:10:00,40.72,40.73,40.63,40.64,41260.0,35.0002,35.0088,34.9229,34.9315,41260.0
2017-09-11 12:15:00,40.64,40.65,40.6,40.63,23964.0,34.9315,34.9401,34.8971,34.9229,23964.0
2017-09-11 12:20:00,40.64,40.65,40.62,40.63,15297.0,34.9315,34.9401,34.9143,34.9229,15297.0
2017-09-11 12:25:00,40.63,40.65,40.6,40.6,23729.0,34.9229,34.9401,34.8971,34.8971,23729.0
2017-09-11 12:30:00,40.6,40.66,40.6,40.65,22302.0,34.8971,34.9487,34.8971,34.9401,22302.0
2017-09-11 12:35:00,40.65,40.65,40.63,40.63,15837.0,34.9401,34.9401,34.9229,34.9229,15837.0
2017-09-11 12:40:00,40.64,40.69,40.63,40.69,35243.0,34.9315,34.9744,34.9229,34.9744,35243.0
2017-09-11 12:45:00,40.69,40.7,40.64,40.67,80523.0,34.9744,34.983,34.9315,34.9572,80523.0
2017-09-11 12:50:00,40.68,40.71,40.66,40.67,28147.0,34.9658,34.9916,34.9487,34.9572,28147.0
2017-09-11 12:55:00,40.68,40.73,40.68,40.71,25370.0,34.9658,35.0088,34.9658,34.9916,25370.0
2017-09-11 13:00:00,40.71,40.72,40.68,40.68,22496.0,34.9916,35.0002,34.9658,34.9658,22496.0
2017-09-11 13:05:00,40.68,40.69,40.63,40.66,35332.0,34.9658,34.9744,34.9229,34.9487,35332.0
2017-09-11 13:10:00,40.65,40.69,40.65,40.69,26529.0,34.9401,34.9744,34.9401,34.9744,26529.0
2017-09-11 13:15:00,40.69,40.75,40.67,40.75,39719.0,34.9744,35.026,34.9572,35.026,39719.0
2017-09-11 13:20:00,40.75,40.77,40.69,40.73,47013.0,35.026,35.0432,34.9744,35.0088,47013.0
2017-09-11 13:25:00,40.73,40.73,40.7,40.72,24029.0,35.0088,35.0088,34.983,35.0002,24029.0
2017-09-11 13:30:00,40.71,40.72,40.67,40.68,31028.0,34.9916,35.0002,34.9572,34.9658,31028.0
2017-09-11 13:35:00,40.68,40.71,40.68,40.71,31545.0,34.9658,34.9916,34.9658,34.9916,31545.0
2017-09-11 13:40:00,40.7,40.7,40.68,40.69,15249.0,34.983,34.983,34.9658,34.9744,15249.0
2017-09-11 13:45:00,40.69,40.7,40.66,40.69,19448.0,34.9744,34.983,34.9487,34.9744,19448.0
2017-09-11 13:50:00,40.68,40.7,40.62,40.62,31885.0,34.9658,34.983,34.9143,34.9143,31885.0
2017-09-11 13:55:00,40.63,40.64,40.59,40.61,44224.0,34.9229,34.9315,34.8885,34.9057,44224.0
2017-09-11 14:00:00,40.62,40.67,40.61,40.66,21753.0,34.9143,34.9572,34.9057,34.9487,21753.0
2017-09-11 14:05:00,40.66,40.69,40.64,40.66,46338.0,34.9487,34.9744,34.9315,34.9487,46338.0
2017-09-11 14:10:00,40.67,40.67,40.64,40.64,22561.0,34.9572,34.9572,34.9315,34.9315,22561.0
2017-09-11 14:15:00,40.64,40.65,40.63,40.65,16123.0,34.9315,34.9401,34.9229,34.9401,16123.0
2017-09-11 14:20:00,40.65,40.65,40.61,40.63,17040.0,34.9401,34.9401,34.9057,34.9229,17040.0
2017-09-11 14:25:00,40.63,40.65,40.6,40.64,83022.0,34.9229,34.9401,34.8971,34.9315,83022.0
2017-09-11 14:30:00,40.64,40.69,40.63,40.69,47934.0,34.9315,34.9744,34.9229,34.9744,47934.0
2017-09-11 14:35:00,40.68,40.69,40.67,40.68,24732.0,34.9658,34.9744,34.9572,34.9658,24732.0
2017-09-11 14:40:00,40.68,40.7,40.67,40.68,28401.0,34.9658,34.983,34.9572,34.9658,28401.0
2017-09-11 14:45:00,40.67,40.69,40.64,40.67,43460.0,34.9572,34.9744,34.9315,34.9572,43460.0
2017-09-11 14:50:00,40.68,40.68,40.64,40.68,33658.0,34.9658,34.9658,34.9315,34.9658,33658.0
2017-09-11 14:55:00,40.68,40.69,40.64,40.64,34466.0,34.9658,34.9744,34.9315,34.9315,34466.0
2017-09-11 15:00:00,40.64,40.67,40.62,40.65,39793.0,34.9315,34.9572,34.9143,34.9401,39793.0
2017-09-11 15:05:00,40.66,40.69,40.65,40.67,43124.0,34.9487,34.9744,34.9401,34.9572,43124.0
2017-09-11 15:10:00,40.67,40.68,40.65,40.66,50012.0,34.9572,34.9658,34.9401,34.9487,50012.0
2017-09-11 15:15:00,40.66,40.69,40.65,40.69,29278.0,34.9487,34.9744,34.9401,34.9744,29278.0
2017-09-11 15:20:00,40.69,40.69,40.61,40.61,81250.0,34.9744,34.9744,34.9057,34.9057,81250.0
2017-09-11 15:25:00,40.6,40.69,40.6,40.69,64487.0,34.8971,34.9744,34.8971,34.9744,64487.0
2017-09-11 15:30:00,40.69,40.73,40.68,40.73,75409.0,34.9744,35.0088,34.9658,35.0088,75409.0
2017-09-11 15:35:00,40.73,40.74,40.67,40.72,107803.0,35.0088,35.0174,34.9572,35.0002,107803.0
2017-09-11 15:40:00,40.72,40.73,40.68,40.72,78959.0,35.0002,35.0088,34.9658,35.0002,78959.0
2017-09-11 15:45:00,40.71,40.72,40.66,40.7,145106.0,34.9916,35.0002,34.9487,34.983,145106.0
2017-09-11 15:50:00,40.7,40.7,40.63,40.63,233286.0,34.983,34.983,34.9229,34.9229,233286.0
2017-09-11 15:55:00,40.63,40.69,40.62,40.63,975418.0,34.9229,34.9744,34.9143,34.9229,975418.0
2017-09-12 09:30:00,40.67,40.71,40.46,40.61,105776.0,34.9572,34.9916,34.7767,34.9057,105776.0
2017-09-12 09:35:00,40.63,40.73,40.61,40.69,30105.0,34.9229,35.0088,34.9057,34.9744,30105.0
2017-09-12 09:40:00,40.69,40.77,40.64,40.67,52059.0,34.9744,35.0432,34.9315,34.9572,52059.0
2017-09-12 09:45:00,40.67,40.79,40.67,40.78,43107.0,34.9572,35.0604,34.9572,35.0518,43107.0
2017-09-12 09:50:00,40.78,40.92,40.77,40.89,57203.0,35.0518,35.1721,35.0432,35.1463,57203.0
2017-09-12 09:55:00,40.9,40.99,40.89,40.98,43577.0,35.1549,35.2323,35.1463,35.2237,43577.0
2017-09-12 10:00:00,40.97,41.19,40.96,41.18,92324.0,35.2151,35.4042,35.2065,35.3956,92324.0
2017-09-12 10:05:00,41.17,41.35,41.17,41.33,123311.0,35.387,35.5417,35.387,35.5245,123311.0
2017-09-12 10:10:00,41.34,41.34,41.16,41.17,63144.0,35.5331,35.5331,35.3784,35.387,63144.0
2017-09-12 10:15:00,41.18,41.25,41.16,41.23,84521.0,35.3956,35.4558,35.3784,35.4386,84521.0
2017-09-12 10:20:00,41.22,41.22,41.1,41.11,33838.0,35.43,35.43,35.3268,35.3354,33838.0
2017-09-12 10:25:00,41.1,41.18,41.1,41.11,58812.0,35.3268,35.3956,35.3268,35.3354,58812.0
2017-09-12 10:30:00,41.12,41.14,41.08,41.14,37474.0,35.344,35.3612,35.3097,35.3612,37474.0
2017-09-12 10:35:00,41.14,41.29,41.13,41.29,146024.0,35.3612,35.4902,35.3526,35.4902,146024.0
2017-09-12 10:40:00,41.29,41.32,41.25,41.27,41962.0,35.4902,35.5159,35.4558,35.473,41962.0
2017-09-12 10:45:00,41.26,41.27,41.19,41.22,40457.0,35.4644,35.473,35.4042,35.43,40457.0
2017-09-12 10:50:00,41.22,41.25,41.17,41.19,58930.0,35.43,35.4558,35.387,35.4042,58930.0
2017-09-12 10:55:00,41.19,41.19,41.11,41.13,31378.0,35.4042,35.4042,35.3354,35.3526,31378.0
2017-09-12 11:00:00,41.13,41.16,41.08,41.16,34092.0,35.3526,35.3784,35.3097,35.3784,34092.0
2017-09-12 11:05:00,41.16,41.25,41.15,41.18,79826.0,35.3784,35.4558,35.3698,35.3956,79826.0
2017-09-12 11:10:00,41.18,41.28,41.17,41.25,43392.0,35.3956,35.4816,35.387,35.4558,43392.0
2017-09-12 11:15:00,41.26,41.38,41.25,41.36,88175.0,35.4644,35.5675,35.4558,35.5503,88175.0
2017-09-12 11:20:00,41.36,41.39,41.27,41.35,74797.0,35.5503,35.5761,35.473,35.5417,74797.0
2017-09-12 11:25:00,41.34,41.4,41.32,41.4,52041.0,35.5331,35.5847,35.5159,35.5847,52041.0
2017-09-12 11:30:00,41.39,41.43,41.35,41.43,98274.0,35.5761,35.6105,35.5417,35.6105,98274.0
2017-09-12 11:35:00,41.43,41.47,41.42,41.47,89741.0,35.6105,35.6449,35.6019,35.6449,89741.0
2017-09-12 11:40:00,41.48,41.48,41.37,41.43,95908.0,35.6535,35.6535,35.5589,35.6105,95908.0
2017-09-12 11:45:00,41.43,41.46,41.39,41.44,34552.0,35.6105,35.6363,35.5761,35.6191,34552.0
2017-09-12 11:50:00,41.43,41.45,41.4,41.45,44721.0,35.6105,35.6277,35.5847,35.6277,44721.0
2017-09-12 11:55:00,41.44,41.51,41.44,41.46,104668.0,35.6191,35.6793,35.6191,35.6363,104668.0
2017-09-12 12:00:00,41.47,41.47,41.4,41.42,53087.0,35.6449,35.6449,35.5847,35.6019,53087.0
2017-09-12 12:05:00,41.42,41.43,41.37,41.38,63931.0,35.6019,35.6105,35.5589,35.5675,63931.0
2017-09-12 12:10:00,41.38,41.41,41.37,41.39,35753.0,35.5675,35.5933,35.5589,35.5761,35753.0
2017-09-12 12:15:00,41.39,41.42,41.37,41.42,30727.0,35.5761,35.6019,35.5589,35.6019,30727.0
2017-09-12 12:20:00,41.42,41.42,41.34,41.38,28279.0,35.6019,35.6019,35.5331,35.5675,28279.0
2017-09-12 12:25:00,41.37,41.39,41.33,41.38,30974.0,35.5589,35.5761,35.5245,35.5675,30974.0
2017-09-12 12:30:00,41.38,41.4,41.33,41.34,40573.0,35.5675,35.5847,35.5245,35.5331,40573.0
2017-09-12 12:35:00,41.33,41.37,41.33,41.36,30545.0,35.5245,35.5589,35.5245,35.5503,30545.0
2017-09-12 12:40:00,41.37,41.37,41.32,41.33,49669.0,35.5589,35.5589,35.5159,35.5245,49669.0
2017-09-12 12:45:00,41.33,41.34,41.32,41.33,18077.0,35.5245,35.5331,35.5159,35.5245,18077.0
2017-09-12 12:50:00,41.32,41.34,41.31,41.33,48654.0,35.5159,35.5331,35.5074,35.5245,48654.0
2017-09-12 12:55:00,41.34,41.38,41.33,41.38,38363.0,35.5331,35.5675,35.5245,35.5675,38363.0
2017-09-12 13:00:00,41.37,41.38,41.3,41.3,23303.0,35.5589,35.5675,35.4988,35.4988,23303.0
2017-09-12 13:05:00,41.31,41.32,41.29,41.3,25884.0,35.5074,35.5159,35.4902,35.4988,25884.0
2017-09-12 13:10:00,41.3,41.32,41.29,41.29,21216.0,35.4988,35.5159,35.4902,35.4902,21216.0
2017-09-12 13:15:00,41.29,41.33,41.29,41.33,125248.0,35.4902,35.5245,35.4902,35.5245,125248.0
2017-09-12 13:20:00,41.33,41.34,41.27,41.29,27852.0,35.5245,35.5331,35.473,35.4902,27852.0
2017-09-12 13:25:00,41.29,41.3,41.24,41.24,28645.0,35.4902,35.4988,35.4472,35.4472,28645.0
2017-09-12 13:30:00,41.23,41.25,41.22,41.25,24159.0,35.4386,35.4558,35.43,35.4558,24159.0
2017-09-12 13:35:00,41.25,41.28,41.24,41.27,30376.0,35.4558,35.4816,35.4472,35.473,30376.0
2017-09-12 13:40:00,41.28,41.33,41.27,41.31,35612.0,35.4816,35.5245,35.473,35.5074,35612.0
2017-09-12 13:45:00,41.32,41.33,41.29,41.31,50514.0,35.5159,35.5245,35.4902,35.5074,50514.0
2017-09-12 13:50:00,41.31,41.31,41.28,41.28,57893.0,35.5074,35.5074,35.4816,35.4816,57893.0
2017-09-12 13:55:00,41.29,41.33,41.28,41.29,131903.0,35.4902,35.5245,35.4816,35.4902,131903.0
2017-09-12 14:00:00,41.29,41.38,41.28,41.38,152277.0,35.4902,35.5675,35.4816,35.5675,152277.0
2017-09-12 14:05:00,41.38,41.41,41.37,41.4,40522.0,35.5675,35.5933,35.5589,35.5847,40522.0
2017-09-12 14:10:00,41.4,41.45,41.39,41.4,56837.0,35.5847,35.6277,35.5761,35.5847,56837.0
2017-09-12 14:15:00,41.41,41.43,41.39,41.43,54046.0,35.5933,35.6105,35.5761,35.6105,54046.0
2017-09-12 14:20:00,41.43,41.43,41.4,41.43,144056.0,35.6105,35.6105,35.5847,35.6105,144056.0
2017-09-12 14:25:00,41.43,41.44,41.38,41.4,51929.0,35.6105,35.6191,35.5675,35.5847,51929.0
2017-09-12 14:30:00,41.4,41.41,41.38,41.41,66060.0,35.5847,35.5933,35.5675,35.5933,66060.0
2017-09-12 14:35:00,41.41,41.45,41.41,41.45,56475.0,35.5933,35.6277,35.5933,35.6277,56475.0
2017-09-12 14:40:00,41.45,41.47,41.43,41.44,54091.0,35.6277,35.6449,35.6105,35.6191,54091.0
2017-09-12 14:45:00,41.43,41.44,41.4,41.4,29269.0,35.6105,35.6191,35.5847,35.5847,29269.0
2017-09-12 14:50:00,41.41,41.41,41.36,41.37,43868.0,35.5933,35.5933,35.5503,35.5589,43868.0
2017-09-12 14:55:00,41.37,41.38,41.33,41.34,50212.0,35.5589,35.5675,35.5245,35.5331,50212.0
2017-09-12 15:00:00,41.34,41.34,41.25,41.27,79845.0,35.5331,35.5331,35.4558,35.473,79845.0
2017-09-12 15:05:00,41.27,41.28,41.22,41.27,61370.0,35.473,35.4816,35.43,35.473,61370.0
2017-09-12 15:10:00,41.27,41.31,41.25,41.3,66240.0,35.473,35.5074,35.4558,35.4988,66240.0
2017-09-12 15:15:00,41.3,41.34,41.3,41.31,69328.0,35.4988,35.5331,35.4988,35.5074,69328.0
2017-09-12 15:20:00,41.31,41.33,41.27,41.33,69965.0,35.5074,35.5245,35.473,35.5245,69965.0
2017-09-12 15:25:00,41.33,41.36,41.3,41.3,91786.0,35.5245,35.5503,35.4988,35.4988,91786.0
2017-09-12 15:30:00,41.3,41.34,41.25,41.29,121204.0,35.4988,35.5331,35.4558,35.4902,121204.0
2017-09-12 15:35:00,41.29,41.29,41.22,41.25,194988.0,35.4902,35.4902,35.43,35.4558,194988.0
2017-09-12 15:40:00,41.25,41.28,41.24,41.27,110145.0,35.4558,35.4816,35.4472,35.473,110145.0
2017-09-12 15:45:00,41.27,41.3,41.25,41.3,176404.0,35.473,35.4988,35.4558,35.4988,176404.0
2017-09-12 15:50:00,41.3,41.3,41.25,41.29,182111.0,35.4988,35.4988,35.4558,35.4902,182111.0
2017-09-12 15:55:00,41.28,41.29,41.23,41.27,505369.0,35.4816,35.4902,35.4386,35.473,505369.0
2017-09-13 09:30:00,41.36,41.46,41.26,41.43,142961.0,35.5503,35.6363,35.4644,35.6105,142961.0
2017-09-13 09:35:00,41.43,41.74,41.43,41.72,163677.0,35.6105,35.877,35.6105,35.8598,163677.0
2017-09-13 09:40:00,41.71,41.74,41.66,41.71,112492.0,35.8512,35.877,35.8082,35.8512,112492.0
2017-09-13 09:45:00,41.71,41.83,41.71,41.83,128010.0,35.8512,35.9543,35.8512,35.9543,128010.0
2017-09-13 09:50:00,41.82,41.86,41.79,41.83,154955.0,35.9457,35.9801,35.9199,35.9543,154955.0
2017-09-13 09:55:00,41.83,41.99,41.8,41.99,138479.0,35.9543,36.0918,35.9285,36.0918,138479.0
2017-09-13 10:00:00,41.99,42.18,41.99,42.13,322484.0,36.0918,36.2551,36.0918,36.2122,322484.0
2017-09-13 10:05:00,42.12,42.13,42.01,42.1,68789.0,36.2036,36.2122,36.109,36.1864,68789.0
2017-09-13 10:10:00,42.09,42.11,41.9,41.94,186939.0,36.1778,36.195,36.0145,36.0489,186939.0
2017-09-13 10:15:00,41.94,41.99,41.89,41.96,110216.0,36.0489,36.0918,36.0059,36.066,110216.0
2017-09-13 10:20:00,41.96,41.97,41.89,41.92,98979.0,36.066,36.0746,36.0059,36.0317,98979.0
2017-09-13 10:25:00,41.92,41.93,41.82,41.89,119326.0,36.0317,36.0403,35.9457,36.0059,119326.0
2017-09-13 10:30:00,41.9,41.94,41.77,41.86,95366.0,36.0145,36.0489,35.9027,35.9801,95366.0
2017-09-13 10:35:00,41.86,41.94,41.81,41.81,56274.0,35.9801,36.0489,35.9371,35.9371,56274.0
2017-09-13 10:40:00,41.81,41.83,41.67,41.68,74339.0,35.9371,35.9543,35.8168,35.8254,74339.0
2017-09-13 10:45:00,41.67,41.7,41.61,41.67,117625.0,35.8168,35.8426,35.7652,35.8168,117625.0
2017-09-13 10:50:00,41.68,41.76,41.65,41.76,56144.0,35.8254,35.8941,35.7996,35.8941,56144.0
2017-09-13 10:55:00,41.76,41.9,41.75,41.89,87827.0,35.8941,36.0145,35.8855,36.0059,87827.0
2017-09-13 11:00:00,41.88,41.93,41.86,41.87,72527.0,35.9973,36.0403,35.9801,35.9887,72527.0
2017-09-13 11:05:00,41.87,41.93,41.87,41.88,102223.0,35.9887,36.0403,35.9887,35.9973,102223.0
2017-09-13 11:10:00,41.89,41.99,41.85,41.97,73676.0,36.0059,36.0918,35.9715,36.0746,73676.0
2017-09-13 11:15:00,41.97,42.09,41.96,42.01,159837.0,36.0746,36.1778,36.066,36.109,159837.0
2017-09-13 11:20:00,42.02,42.09,41.95,42.09,73513.0,36.1176,36.1778,36.0575,36.1778,73513.0
2017-09-13 11:25:00,42.1,42.1,42.02,42.09,59304.0,36.1864,36.1864,36.1176,36.1778,59304.0
2017-09-13 11:30:00,42.1,42.14,42.08,42.12,113643.0,36.1864,36.2208,36.1692,36.2036,113643.0
2017-09-13 11:35:00,42.11,42.12,42.01,42.11,56550.0,36.195,36.2036,36.109,36.195,56550.0
2017-09-13 11:40:00,42.11,42.19,42.09,42.17,72812.0,36.195,36.2637,36.1778,36.2466,72812.0
2017-09-13 11:45:00,42.17,42.25,42.17,42.2,70127.0,36.2466,36.3153,36.2466,36.2723,70127.0
2017-09-13 11:50:00,42.2,42.2,42.14,42.16,71002.0,36.2723,36.2723,36.2208,36.238,71002.0
2017-09-13 11:55:00,42.15,42.16,42.09,42.15,123830.0,36.2294,36.238,36.1778,36.2294,123830.0
2017-09-13 12:00:00,42.15,42.15,42.01,42.02,98094.0,36.2294,36.2294,36.109,36.1176,98094.0
2017-09-13 12:05:00,42.02,42.03,41.95,41.95,173058.0,36.1176,36.1262,36.0575,36.0575,173058.0
2017-09-13 12:10:00,41.95,41.99,41.95,41.96,62379.0,36.0575,36.0918,36.0575,36.066,62379.0
2017-09-13 12:15:00,41.94,41.96,41.92,41.96,73973.0,36.0489,36.066,36.0317,36.066,73973.0
2017-09-13 12:20:00,41.97,41.97,41.91,41.91,44254.0,36.0746,36.0746,36.0231,36.0231,44254.0
2017-09-13 12:25:00,41.91,41.98,41.9,41.97,60618.0,36.0231,36.0832,36.0145,36.0746,60618.0
2017-09-13 12:30:00,41.97,42.0,41.96,41.99,85864.0,36.0746,36.1004,36.066,36.0918,85864.0
2017-09-13 12:35:00,41.99,42.0,41.85,41.86,45390.0,36.0918,36.1004,35.9715,35.9801,45390.0
2017-09-13 12:40:00,41.86,41.86,41.75,41.77,135144.0,35.9801,35.9801,35.8855,35.9027,135144.0
2017-09-13 12:45:00,41.76,41.81,41.72,41.74,45905.0,35.8941,35.9371,35.8598,35.877,45905.0
2017-09-13 12:50:00,41.73,41.76,41.72,41.73,34265.0,35.8684,35.8941,35.8598,35.8684,34265.0
2017-09-13 12:55:00,41.73,41.76,41.69,41.76,35734.0,35.8684,35.8941,35.834,35.8941,35734.0
2017-09-13 13:00:00,41.77,41.81,41.74,41.8,80734.0,35.9027,35.9371,35.877,35.9285,80734.0
2017-09-13 13:05:00,41.8,41.85,41.79,41.84,20632.0,35.9285,35.9715,35.9199,35.9629,20632.0
2017-09-13 13:10:00,41.85,41.85,41.79,41.84,34677.0,35.9715,35.9715,35.9199,35.9629,34677.0
2017-09-13 13:15:00,41.83,41.84,41.75,41.77,45701.0,35.9543,35.9629,35.8855,35.9027,45701.0
2017-09-13 13:20:00,41.78,41.79,41.73,41.75,44417.0,35.9113,35.9199,35.8684,35.8855,44417.0
2017-09-13 13:25:00,41.75,41.87,41.75,41.87,209343.0,35.8855,35.9887,35.8855,35.9887,209343.0
2017-09-13 13:30:00,41.86,42.02,41.86,42.01,160975.0,35.9801,36.1176,35.9801,36.109,160975.0
2017-09-13 13:35:00,42.0,42.0,41.95,41.96,40381.0,36.1004,36.1004,36.0575,36.066,40381.0
2017-09-13 13:40:00,41.96,41.98,41.93,41.98,63746.0,36.066,36.0832,36.0403,36.0832,63746.0
2017-09-13 13:45:00,41.98,42.04,41.96,42.02,98443.0,36.0832,36.1348,36.066,36.1176,98443.0
2017-09-13 13:50:00,42.02,42.04,41.96,42.0,86216.0,36.1176,36.1348,36.066,36.1004,86216.0
2017-09-13 13:55:00,42.0,42.12,41.97,42.11,166449.0,36.1004,36.2036,36.0746,36.195,166449.0
2017-09-13 14:00:00,42.1,42.12,42.06,42.09,62328.0,36.1864,36.2036,36.152,36.1778,62328.0
2017-09-13 14:05:00,42.1,42.11,42.03,42.06,54553.0,36.1864,36.195,36.1262,36.152,54553.0
2017-09-13 14:10:00,42.08,42.1,42.04,42.07,43768.0,36.1692,36.1864,36.1348,36.1606,43768.0
2017-09-13 14:15:00,42.07,42.14,42.07,42.1,64416.0,36.1606,36.2208,36.1606,36.1864,64416.0
2017-09-13 14:20:00,42.11,42.11,42.02,42.03,73797.0,36.195,36.195,36.1176,36.1262,73797.0
2017-09-13 14:25:00,42.03,42.14,42.01,42.14,78734.0,36.1262,36.2208,36.109,36.2208,78734.0
2017-09-13 14:30:00,42.13,42.14,42.01,42.04,128078.0,36.2122,36.2208,36.109,36.1348,128078.0
2017-09-13 14:35:00,42.04,42.05,42.01,42.02,36777.0,36.1348,36.1434,36.109,36.1176,36777.0
2017-09-13 14:40:00,42.02,42.06,41.99,42.04,220395.0,36.1176,36.152,36.0918,36.1348,220395.0
2017-09-13 14:45:00,42.04,42.05,41.99,42.0,108439.0,36.1348,36.1434,36.0918,36.1004,108439.0
2017-09-13 14:50:00,42.01,42.05,41.98,42.04,104289.0,36.109,36.1434,36.0832,36.1348,104289.0
2017-09-13 14:55:00,42.05,42.06,41.97,41.98,44227.0,36.1434,36.152,36.0746,36.0832,44227.0
2017-09-13 15:00:00,41.97,42.0,41.92,41.97,67479.0,36.0746,36.1004,36.0317,36.0746,67479.0
2017-09-13 15:05:00,41.97,41.97,41.92,41.93,47834.0,36.0746,36.0746,36.0317,36.0403,47834.0
2017-09-13 15:10:00,41.93,41.99,41.89,41.99,58431.0,36.0403,36.0918,36.0059,36.0918,58431.0
2017-09-13 15:15:00,41.98,42.0,41.95,41.96,85294.0,36.0832,36.1004,36.0575,36.066,85294.0
2017-09-13 15:20:00,41.97,41.98,41.91,41.91,64921.0,36.0746,36.0832,36.0231,36.0231,64921.0
2017-09-13 15:25:00,41.92,41.92,41.83,41.88,67639.0,36.0317,36.0317,35.9543,35.9973,67639.0
2017-09-13 15:30:00,41.88,41.97,41.85,41.96,118808.0,35.9973,36.0746,35.9715,36.066,118808.0
2017-09-13 15:35:00,41.96,41.96,41.86,41.87,117350.0,36.066,36.066,35.9801,35.9887,117350.0
2017-09-13 15:40:00,41.87,41.88,41.77,41.81,266607.0,35.9887,35.9973,35.9027,35.9371,266607.0
2017-09-13 15:45:00,41.81,41.82,41.75,41.79,183463.0,35.9371,35.9457,35.8855,35.9199,183463.0
2017-09-13 15:50:00,41.79,41.84,41.78,41.78,223465.0,35.9199,35.9629,35.9113,35.9113,223465.0
2017-09-13 15:55:00,41.79,41.82,41.78,41.78,551430.0,35.9199,35.9457,35.9113,35.9113,551430.0
2017-09-14 09:30:00,42.02,42.29,42.0,42.25,213527.0,36.1176,36.3497,36.1004,36.3153,213527.0
2017-09-14 09:35:00,42.23,42.25,41.95,42.06,192212.0,36.2981,36.3153,36.0575,36.152,192212.0
2017-09-14 09:40:00,42.04,42.25,42.0,42.24,146401.0,36.1348,36.3153,36.1004,36.3067,146401.0
2017-09-14 09:45:00,42.25,42.31,42.22,42.29,161015.0,36.3153,36.3669,36.2895,36.3497,161015.0
2017-09-14 09:50:00,42.28,42.33,42.22,42.3,103107.0,36.3411,36.3841,36.2895,36.3583,103107.0
2017-09-14 09:55:00,42.3,42.55,42.29,42.54,214733.0,36.3583,36.5732,36.3497,36.5646,214733.0
2017-09-14 10:00:00,42.55,42.61,42.51,42.57,135905.0,36.5732,36.6247,36.5388,36.5904,135905.0
2017-09-14 10:05:00,42.57,42.57,42.37,42.39,109304.0,36.5904,36.5904,36.4185,36.4356,109304.0
2017-09-14 10:10:00,42.39,42.46,42.35,42.44,95308.0,36.4356,36.4958,36.4013,36.4786,95308.0
2017-09-14 10:15:00,42.44,42.58,42.39,42.58,223828.0,36.4786,36.599,36.4356,36.599,223828.0
2017-09-14 10:20:00,42.58,42.61,42.53,42.58,167311.0,36.599,36.6247,36.556,36.599,167311.0
2017-09-14 10:25:00,42.58,42.68,42.56,42.57,121513.0,36.599,36.6849,36.5818,36.5904,121513.0
2017-09-14 10:30:00,42.56,42.69,42.5,42.66,170231.0,36.5818,36.6935,36.5302,36.6677,170231.0
2017-09-14 10:35:00,42.67,42.7,42.58,42.59,128566.0,36.6763,36.7021,36.599,36.6076,128566.0
2017-09-14 10:40:00,42.59,42.61,42.42,42.45,108470.0,36.6076,36.6247,36.4614,36.4872,108470.0
2017-09-14 10:45:00,42.44,42.49,42.33,42.47,124182.0,36.4786,36.5216,36.3841,36.5044,124182.0
2017-09-14 10:50:00,42.47,42.49,42.38,42.41,151894.0,36.5044,36.5216,36.4271,36.4528,151894.0
2017-09-14 10:55:00,42.41,42.48,42.37,42.4,131625.0,36.4528,36.513,36.4185,36.4442,131625.0
2017-09-14 11:00:00,42.39,42.41,42.28,42.39,196259.0,36.4356,36.4528,36.3411,36.4356,196259.0
2017-09-14 11:05:00,42.38,42.47,42.37,42.45,100344.0,36.4271,36.5044,36.4185,36.4872,100344.0
2017-09-14 11:10:00,42.44,42.45,42.35,42.41,59678.0,36.4786,36.4872,36.4013,36.4528,59678.0
2017-09-14 11:15:00,42.41,42.43,42.32,42.33,62628.0,36.4528,36.47,36.3755,36.3841,62628.0
2017-09-14 11:20:00,42.33,42.34,42.18,42.19,135944.0,36.3841,36.3927,36.2551,36.2637,135944.0
2017-09-14 11:25:00,42.19,42.24,42.09,42.15,162784.0,36.2637,36.3067,36.1778,36.2294,162784.0
2017-09-14 11:30:00,42.15,42.23,42.1,42.14,127110.0,36.2294,36.2981,36.1864,36.2208,127110.0
2017-09-14 11:35:00,42.14,42.23,42.14,42.18,64013.0,36.2208,36.2981,36.2208,36.2551,64013.0
2017-09-14 11:40:00,42.17,42.26,42.17,42.25,88532.0,36.2466,36.3239,36.2466,36.3153,88532.0
2017-09-14 11:45:00,42.24,42.29,42.2,42.21,71392.0,36.3067,36.3497,36.2723,36.2809,71392.0
2017-09-14 11:50:00,42.21,42.32,42.21,42.32,114721.0,36.2809,36.3755,36.2809,36.3755,114721.0
2017-09-14 11:55:00,42.31,42.34,42.25,42.31,64007.0,36.3669,36.3927,36.3153,36.3669,64007.0
2017-09-14 12:00:00,42.31,42.34,42.23,42.25,54140.0,36.3669,36.3927,36.2981,36.3153,54140.0
2017-09-14 12:05:00,42.26,42.31,42.24,42.3,39397.0,36.3239,36.3669,36.3067,36.3583,39397.0
2017-09-14 12:10:00,42.31,42.32,42.28,42.3,43259.0,36.3669,36.3755,36.3411,36.3583,43259.0
2017-09-14 12:15:00,42.31,42.31,42.21,42.22,60659.0,36.3669,36.3669,36.2809,36.2895,60659.0
2017-09-14 12:20:00,42.22,42.25,42.12,42.12,100522.0,36.2895,36.3153,36.2036,36.2036,100522.0
2017-09-14 12:25:00,42.13,42.16,42.08,42.15,77508.0,36.2122,36.238,36.1692,36.2294,77508.0
2017-09-14 12:30:00,42.16,42.16,42.12,42.16,36343.0,36.238,36.238,36.2036,36.238,36343.0
2017-09-14 12:35:00,42.15,42.2,42.14,42.2,123533.0,36.2294,36.2723,36.2208,36.2723,123533.0
2017-09-14 12:40:00,42.2,42.24,42.19,42.22,88727.0,36.2723,36.3067,36.2637,36.2895,88727.0
2017-09-14 12:45:00,42.21,42.22,42.13,42.2,61410.0,36.2809,36.2895,36.2122,36.2723,61410.0
2017-09-14 12:50:00,42.19,42.25,42.17,42.25,38289.0,36.2637,36.3153,36.2466,36.3153,38289.0
2017-09-14 12:55:00,42.25,42.27,42.12,42.12,54753.0,36.3153,36.3325,36.2036,36.2036,54753.0
2017-09-14 13:00:00,42.11,42.15,42.09,42.1,70457.0,36.195,36.2294,36.1778,36.1864,70457.0
2017-09-14 13:05:00,42.09,42.1,42.04,42.09,54942.0,36.1778,36.1864,36.1348,36.1778,54942.0
2017-09-14 13:10:00,42.09,42.13,42.08,42.1,82773.0,36.1778,36.2122,36.1692,36.1864,82773.0
2017-09-14 13:15:00,42.1,42.17,42.09,42.16,70253.0,36.1864,36.2466,36.1778,36.238,70253.0
2017-09-14 13:20:00,42.15,42.19,42.11,42.14,36158.0,36.2294,36.2637,36.195,36.2208,36158.0
2017-09-14 13:25:00,42.14,42.16,42.09,42.16,59340.0,36.2208,36.238,36.1778,36.238,59340.0
2017-09-14 13:30:00,42.16,42.27,42.16,42.26,56997.0,36.238,36.3325,36.238,36.3239,56997.0
2017-09-14 13:35:00,42.26,42.28,42.21,42.25,57780.0,36.3239,36.3411,36.2809,36.3153,57780.0
2017-09-14 13:40:00,42.25,42.26,42.19,42.23,55889.0,36.3153,36.3239,36.2637,36.2981,55889.0
2017-09-14 13:45:00,42.24,42.25,42.18,42.18,56044.0,36.3067,36.3153,36.2551,36.2551,56044.0
2017-09-14 13:50:00,42.18,42.23,42.16,42.22,35461.0,36.2551,36.2981,36.238,36.2895,35461.0
2017-09-14 13:55:00,42.23,42.25,42.17,42.22,46327.0,36.2981,36.3153,36.2466,36.2895,46327.0
2017-09-14 14:00:00,42.23,42.26,42.21,42.23,37115.0,36.2981,36.3239,36.2809,36.2981,37115.0
2017-09-14 14:05:00,42.23,42.3,42.23,42.29,62775.0,36.2981,36.3583,36.2981,36.3497,62775.0
2017-09-14 14:10:00,42.29,42.3,42.24,42.28,44452.0,36.3497,36.3583,36.3067,36.3411,44452.0
2017-09-14 14:15:00,42.29,42.29,42.23,42.23,69075.0,36.3497,36.3497,36.2981,36.2981,69075.0
2017-09-14 14:20:00,42.22,42.29,42.22,42.29,35618.0,36.2895,36.3497,36.2895,36.3497,35618.0
2017-09-14 14:25:00,42.28,42.31,42.26,42.29,77749.0,36.3411,36.3669,36.3239,36.3497,77749.0
2017-09-14 14:30:00,42.28,42.3,42.26,42.26,50362.0,36.3411,36.3583,36.3239,36.3239,50362.0
2017-09-14 14:35:00,42.27,42.3,42.26,42.3,64385.0,36.3325,36.3583,36.3239,36.3583,64385.0
2017-09-14 14:40:00,42.3,42.3,42.25,42.27,74762.0,36.3583,36.3583,36.3153,36.3325,74762.0
2017-09-14 14:45:00,42.28,42.29,42.25,42.26,68248.0,36.3411,36.3497,36.3153,36.3239,68248.0
2017-09-14 14:50:00,42.27,42.27,42.18,42.2,86058.0,36.3325,36.3325,36.2551,36.2723,86058.0
2017-09-14 14:55:00,42.19,42.24,42.19,42.24,77289.0,36.2637,36.3067,36.2637,36.3067,77289.0
2017-09-14 15:00:00,42.24,42.25,42.18,42.2,263128.0,36.3067,36.3153,36.2551,36.2723,263128.0
2017-09-14 15:05:00,42.2,42.21,42.13,42.14,158743.0,36.2723,36.2809,36.2122,36.2208,158743.0
2017-09-14 15:10:00,42.14,42.14,42.0,42.01,214991.0,36.2208,36.2208,36.1004,36.109,214991.0
2017-09-14 15:15:00,42.02,42.03,41.98,41.98,196284.0,36.1176,36.1262,36.0832,36.0832,196284.0
2017-09-14 15:20:00,41.98,42.02,41.96,42.01,253575.0,36.0832,36.1176,36.066,36.109,253575.0
2017-09-14 15:25:00,42.02,42.06,42.02,42.05,62751.0,36.1176,36.152,36.1176,36.1434,62751.0
2017-09-14 15:30:00,42.05,42.1,42.04,42.1,106652.0,36.1434,36.1864,36.1348,36.1864,106652.0
2017-09-14 15:35:00,42.09,42.14,42.09,42.13,99904.0,36.1778,36.2208,36.1778,36.2122,99904.0
2017-09-14 15:40:00,42.13,42.2,42.11,42.16,160475.0,36.2122,36.2723,36.195,36.238,160475.0
2017-09-14 15:45:00,42.16,42.22,42.13,42.17,245223.0,36.238,36.2895,36.2122,36.2466,245223.0
2017-09-14 15:50:00,42.18,42.23,42.15,42.23,251093.0,36.2551,36.2981,36.2294,36.2981,251093.0
2017-09-14 15:55:00,42.23,42.24,42.18,42.19,579322.0,36.2981,36.3067,36.2551,36.2637,579322.0
2017-09-15 09:30:00,42.09,42.23,42.07,42.15,882521.0,36.1778,36.2981,36.1606,36.2294,882521.0
2017-09-15 09:35:00,42.15,42.16,42.07,42.16,89071.0,36.2294,36.238,36.1606,36.238,89071.0
2017-09-15 09:40:00,42.16,42.16,41.86,41.94,139291.0,36.238,36.238,35.9801,36.0489,139291.0
2017-09-15 09:45:00,41.94,42.11,41.92,42.08,95379.0,36.0489,36.195,36.0317,36.1692,95379.0
2017-09-15 09:50:00,42.07,42.19,42.06,42.17,54621.0,36.1606,36.2637,36.152,36.2466,54621.0
2017-09-15 09:55:00,42.18,42.2,42.08,42.09,50691.0,36.2551,36.2723,36.1692,36.1778,50691.0
2017-09-15 10:00:00,42.09,42.16,42.07,42.15,62269.0,36.1778,36.238,36.1606,36.2294,62269.0
2017-09-15 10:05:00,42.16,42.19,42.11,42.16,56911.0,36.238,36.2637,36.195,36.238,56911.0
2017-09-15 10:10:00,42.16,42.18,42.01,42.02,64804.0,36.238,36.2551,36.109,36.1176,64804.0
2017-09-15 10:15:00,42.02,42.12,42.01,42.11,43521.0,36.1176,36.2036,36.109,36.195,43521.0
2017-09-15 10:20:00,42.11,42.19,42.11,42.18,37928.0,36.195,36.2637,36.195,36.2551,37928.0
2017-09-15 10:25:00,42.18,42.19,42.13,42.14,40106.0,36.2551,36.2637,36.2122,36.2208,40106.0
2017-09-15 10:30:00,42.13,42.16,42.08,42.09,44785.0,36.2122,36.238,36.1692,36.1778,44785.0
2017-09-15 10:35:00,42.09,42.09,42.01,42.05,54946.0,36.1778,36.1778,36.109,36.1434,54946.0
2017-09-15 10:40:00,42.05,42.07,41.99,42.06,96761.0,36.1434,36.1606,36.0918,36.152,96761.0
2017-09-15 10:45:00,42.08,42.09,42.06,42.07,39955.0,36.1692,36.1778,36.152,36.1606,39955.0
2017-09-15 10:50:00,42.07,42.1,42.07,42.08,43743.0,36.1606,36.1864,36.1606,36.1692,43743.0
2017-09-15 10:55:00,42.08,42.15,42.06,42.15,94572.0,36.1692,36.2294,36.152,36.2294,94572.0
2017-09-15 11:00:00,42.14,42.15,42.1,42.12,42406.0,36.2208,36.2294,36.1864,36.2036,42406.0
2017-09-15 11:05:00,42.12,42.15,42.1,42.12,30075.0,36.2036,36.2294,36.1864,36.2036,30075.0
2017-09-15 11:10:00,42.12,42.21,42.12,42.21,37236.0,36.2036,36.2809,36.2036,36.2809,37236.0
2017-09-15 11:15:00,42.21,42.22,42.15,42.15,42282.0,36.2809,36.2895,36.2294,36.2294,42282.0
2017-09-15 11:20:00,42.16,42.2,42.14,42.19,48666.0,36.238,36.2723,36.2208,36.2637,48666.0
2017-09-15 11:25:00,42.18,42.23,42.17,42.2,61330.0,36.2551,36.2981,36.2466,36.2723,61330.0
2017-09-15 11:30:00,42.21,42.21,42.14,42.16,61355.0,36.2809,36.2809,36.2208,36.238,61355.0
2017-09-15 11:35:00,42.17,42.18,42.1,42.11,64701.0,36.2466,36.2551,36.1864,36.195,64701.0
2017-09-15 11:40:00,42.11,42.15,42.07,42.09,71731.0,36.195,36.2294,36.1606,36.1778,71731.0
2017-09-15 11:45:00,42.08,42.16,42.06,42.15,94507.0,36.1692,36.238,36.152,36.2294,94507.0
2017-09-15 11:50:00,42.15,42.15,42.08,42.09,36962.0,36.2294,36.2294,36.1692,36.1778,36962.0
2017-09-15 11:55:00,42.09,42.11,42.06,42.07,34496.0,36.1778,36.195,36.152,36.1606,34496.0
2017-09-15 12:00:00,42.07,42.08,42.0,42.02,40643.0,36.1606,36.1692,36.1004,36.1176,40643.0
2017-09-15 12:05:00,42.02,42.07,41.97,42.02,57499.0,36.1176,36.1606,36.0746,36.1176,57499.0
2017-09-15 12:10:00,42.02,42.06,42.01,42.01,31813.0,36.1176,36.152,36.109,36.109,31813.0
2017-09-15 12:15:00,42.01,42.03,42.0,42.0,36560.0,36.109,36.1262,36.1004,36.1004,36560.0
2017-09-15 12:20:00,42.0,42.0,41.94,41.98,47029.0,36.1004,36.1004,36.0489,36.0832,47029.0
2017-09-15 12:25:00,41.97,42.02,41.96,42.02,33026.0,36.0746,36.1176,36.066,36.1176,33026.0
2017-09-15 12:30:00,42.02,42.06,42.01,42.06,33538.0,36.1176,36.152,36.109,36.152,33538.0
2017-09-15 12:35:00,42.07,42.1,42.06,42.06,35050.0,36.1606,36.1864,36.152,36.152,35050.0
2017-09-15 12:40:00,42.07,42.09,42.02,42.03,42647.0,36.1606,36.1778,36.1176,36.1262,42647.0
2017-09-15 12:45:00,42.03,42.03,41.99,42.02,24826.0,36.1262,36.1262,36.0918,36.1176,24826.0
2017-09-15 12:50:00,42.02,42.06,42.0,42.06,38560.0,36.1176,36.152,36.1004,36.152,38560.0
2017-09-15 12:55:00,42.05,42.09,42.03,42.06,42009.0,36.1434,36.1778,36.1262,36.152,42009.0
2017-09-15 13:00:00,42.06,42.08,42.04,42.08,24787.0,36.152,36.1692,36.1348,36.1692,24787.0
2017-09-15 13:05:00,42.08,42.12,42.07,42.1,40790.0,36.1692,36.2036,36.1606,36.1864,40790.0
2017-09-15 13:10:00,42.1,42.16,42.1,42.14,62912.0,36.1864,36.238,36.1864,36.2208,62912.0
2017-09-15 13:15:00,42.14,42.17,42.08,42.12,51314.0,36.2208,36.2466,36.1692,36.2036,51314.0
2017-09-15 13:20:00,42.12,42.16,42.1,42.16,30979.0,36.2036,36.238,36.1864,36.238,30979.0
2017-09-15 13:25:00,42.15,42.16,42.11,42.12,35181.0,36.2294,36.238,36.195,36.2036,35181.0
2017-09-15 13:30:00,42.13,42.17,42.12,42.16,25281.0,36.2122,36.2466,36.2036,36.238,25281.0
2017-09-15 13:35:00,42.16,42.17,42.12,42.14,17346.0,36.238,36.2466,36.2036,36.2208,17346.0
2017-09-15 13:40:00,42.14,42.15,42.1,42.13,31399.0,36.2208,36.2294,36.1864,36.2122,31399.0
2017-09-15 13:45:00,42.14,42.19,42.13,42.17,55016.0,36.2208,36.2637,36.2122,36.2466,55016.0
2017-09-15 13:50:00,42.18,42.19,42.15,42.18,20451.0,36.2551,36.2637,36.2294,36.2551,20451.0
2017-09-15 13:55:00,42.18,42.25,42.17,42.24,51022.0,36.2551,36.3153,36.2466,36.3067,51022.0
2017-09-15 14:00:00,42.24,42.26,42.21,42.24,26435.0,36.3067,36.3239,36.2809,36.3067,26435.0
2017-09-15 14:05:00,42.23,42.27,42.19,42.22,43514.0,36.2981,36.3325,36.2637,36.2895,43514.0
2017-09-15 14:10:00,42.22,42.22,42.18,42.19,28357.0,36.2895,36.2895,36.2551,36.2637,28357.0
2017-09-15 14:15:00,42.19,42.22,42.18,42.19,46018.0,36.2637,36.2895,36.2551,36.2637,46018.0
2017-09-15 14:20:00,42.2,42.21,42.17,42.17,35782.0,36.2723,36.2809,36.2466,36.2466,35782.0
2017-09-15 14:25:00,42.17,42.19,42.16,42.17,29367.0,36.2466,36.2637,36.238,36.2466,29367.0
2017-09-15 14:30:00,42.18,42.21,42.18,42.19,34966.0,36.2551,36.2809,36.2551,36.2637,34966.0
2017-09-15 14:35:00,42.19,42.23,42.18,42.21,24587.0,36.2637,36.2981,36.2551,36.2809,24587.0
2017-09-15 14:40:00,42.22,42.26,42.2,42.23,50746.0,36.2895,36.3239,36.2723,36.2981,50746.0
2017-09-15 14:45:00,42.23,42.25,42.19,42.22,24992.0,36.2981,36.3153,36.2637,36.2895,24992.0
2017-09-15 14:50:00,42.22,42.22,42.15,42.16,42290.0,36.2895,36.2895,36.2294,36.238,42290.0
2017-09-15 14:55:00,42.17,42.22,42.16,42.2,47935.0,36.2466,36.2895,36.238,36.2723,47935.0
2017-09-15 15:00:00,42.2,42.25,42.18,42.23,61436.0,36.2723,36.3153,36.2551,36.2981,61436.0
2017-09-15 15:05:00,42.22,42.24,42.2,42.21,70261.0,36.2895,36.3067,36.2723,36.2809,70261.0
2017-09-15 15:10:00,42.21,42.25,42.19,42.23,55157.0,36.2809,36.3153,36.2637,36.2981,55157.0
2017-09-15 15:15:00,42.24,42.27,42.23,42.25,68034.0,36.3067,36.3325,36.2981,36.3153,68034.0
2017-09-15 15:20:00,42.25,42.28,42.23,42.26,87942.0,36.3153,36.3411,36.2981,36.3239,87942.0
2017-09-15 15:25:00,42.26,42.28,42.24,42.27,80006.0,36.3239,36.3411,36.3067,36.3325,80006.0
2017-09-15 15:30:00,42.28,42.32,42.27,42.31,86041.0,36.3411,36.3755,36.3325,36.3669,86041.0
2017-09-15 15:35:00,42.3,42.34,42.26,42.34,105097.0,36.3583,36.3927,36.3239,36.3927,105097.0
2017-09-15 15:40:00,42.34,42.34,42.29,42.3,151181.0,36.3927,36.3927,36.3497,36.3583,151181.0
2017-09-15 15:45:00,42.3,42.31,42.24,42.27,274031.0,36.3583,36.3669,36.3067,36.3325,274031.0
2017-09-15 15:50:00,42.27,42.31,42.26,42.28,298841.0,36.3325,36.3669,36.3239,36.3411,298841.0
2017-09-15 15:55:00,42.28,42.31,42.26,42.31,655527.0,36.3411,36.3669,36.3239,36.3669,655527.0
2017-09-18 09:30:00,42.44,42.68,42.3,42.67,238109.0,36.4786,36.6849,36.3583,36.6763,238109.0
2017-09-18 09:35:00,42.68,42.69,42.43,42.55,117528.0,36.6849,36.6935,36.47,36.5732,117528.0
2017-09-18 09:40:00,42.56,42.67,42.54,42.62,96326.0,36.5818,36.6763,36.5646,36.6333,96326.0
2017-09-18 09:45:00,42.63,42.82,42.63,42.82,164382.0,36.6419,36.8052,36.6419,36.8052,164382.0
2017-09-18 09:50:00,42.81,42.86,42.77,42.8,210598.0,36.7967,36.8396,36.7623,36.7881,210598.0
2017-09-18 09:55:00,42.8,42.81,42.77,42.8,84048.0,36.7881,36.7967,36.7623,36.7881,84048.0
2017-09-18 10:00:00,42.8,42.81,42.68,42.76,90059.0,36.7881,36.7967,36.6849,36.7537,90059.0
2017-09-18 10:05:00,42.76,42.85,42.75,42.82,94260.0,36.7537,36.831,36.7451,36.8052,94260.0
2017-09-18 10:10:00,42.83,42.88,42.8,42.84,92411.0,36.8138,36.8568,36.7881,36.8224,92411.0
2017-09-18 10:15:00,42.84,42.91,42.84,42.87,158141.0,36.8224,36.8826,36.8224,36.8482,158141.0
2017-09-18 10:20:00,42.86,42.87,42.71,42.73,97668.0,36.8396,36.8482,36.7107,36.7279,97668.0
2017-09-18 10:25:00,42.73,42.74,42.65,42.66,60379.0,36.7279,36.7365,36.6591,36.6677,60379.0
2017-09-18 10:30:00,42.67,42.8,42.67,42.75,52476.0,36.6763,36.7881,36.6763,36.7451,52476.0
2017-09-18 10:35:00,42.74,42.74,42.61,42.66,43694.0,36.7365,36.7365,36.6247,36.6677,43694.0
2017-09-18 10:40:00,42.66,42.68,42.62,42.65,31814.0,36.6677,36.6849,36.6333,36.6591,31814.0
2017-09-18 10:45:00,42.66,42.66,42.59,42.64,39924.0,36.6677,36.6677,36.6076,36.6505,39924.0
2017-09-18 10:50:00,42.64,42.64,42.53,42.55,37932.0,36.6505,36.6505,36.556,36.5732,37932.0
2017-09-18 10:55:00,42.56,42.58,42.49,42.54,38962.0,36.5818,36.599,36.5216,36.5646,38962.0
2017-09-18 11:00:00,42.52,42.54,42.42,42.42,44056.0,36.5474,36.5646,36.4614,36.4614,44056.0
2017-09-18 11:05:00,42.42,42.49,42.4,42.41,36445.0,36.4614,36.5216,36.4442,36.4528,36445.0
2017-09-18 11:10:00,42.41,42.41,42.31,42.34,62973.0,36.4528,36.4528,36.3669,36.3927,62973.0
2017-09-18 11:15:00,42.33,42.37,42.3,42.32,52397.0,36.3841,36.4185,36.3583,36.3755,52397.0
2017-09-18 11:20:00,42.33,42.35,42.29,42.3,71280.0,36.3841,36.4013,36.3497,36.3583,71280.0
2017-09-18 11:25:00,42.3,42.35,42.28,42.3,63358.0,36.3583,36.4013,36.3411,36.3583,63358.0
2017-09-18 11:30:00,42.3,42.31,42.17,42.18,78666.0,36.3583,36.3669,36.2466,36.2551,78666.0
2017-09-18 11:35:00,42.18,42.19,42.1,42.15,106393.0,36.2551,36.2637,36.1864,36.2294,106393.0
2017-09-18 11:40:00,42.16,42.33,42.14,42.33,60905.0,36.238,36.3841,36.2208,36.3841,60905.0
2017-09-18 11:45:00,42.33,42.44,42.33,42.41,42734.0,36.3841,36.4786,36.3841,36.4528,42734.0
2017-09-18 11:50:00,42.42,42.42,42.35,42.35,26408.0,36.4614,36.4614,36.4013,36.4013,26408.0
2017-09-18 11:55:00,42.36,42.43,42.35,42.43,28806.0,36.4099,36.47,36.4013,36.47,28806.0
2017-09-18 12:00:00,42.42,42.48,42.4,42.41,57698.0,36.4614,36.513,36.4442,36.4528,57698.0
2017-09-18 12:05:00,42.41,42.45,42.4,42.41,17598.0,36.4528,36.4872,36.4442,36.4528,17598.0
2017-09-18 12:10:00,42.41,42.41,42.33,42.33,17890.0,36.4528,36.4528,36.3841,36.3841,17890.0
2017-09-18 12:15:00,42.34,42.42,42.33,42.39,26201.0,36.3927,36.4614,36.3841,36.4356,26201.0
2017-09-18 12:20:00,42.39,42.41,42.38,42.39,16037.0,36.4356,36.4528,36.4271,36.4356,16037.0
2017-09-18 12:25:00,42.39,42.45,42.39,42.45,16444.0,36.4356,36.4872,36.4356,36.4872,16444.0
2017-09-18 12:30:00,42.45,42.46,42.4,42.43,34326.0,36.4872,36.4958,36.4442,36.47,34326.0
2017-09-18 12:35:00,42.43,42.46,42.4,42.4,32962.0,36.47,36.4958,36.4442,36.4442,32962.0
2017-09-18 12:40:00,42.41,42.42,42.37,42.38,30017.0,36.4528,36.4614,36.4185,36.4271,30017.0
2017-09-18 12:45:00,42.38,42.44,42.3,42.44,137257.0,36.4271,36.4786,36.3583,36.4786,137257.0
2017-09-18 12:50:00,42.44,42.48,42.4,42.47,49812.0,36.4786,36.513,36.4442,36.5044,49812.0
2017-09-18 12:55:00,42.46,42.46,42.38,42.41,44999.0,36.4958,36.4958,36.4271,36.4528,44999.0
2017-09-18 13:00:00,42.4,42.43,42.39,42.42,17174.0,36.4442,36.47,36.4356,36.4614,17174.0
2017-09-18 13:05:00,42.41,42.43,42.39,42.42,30517.0,36.4528,36.47,36.4356,36.4614,30517.0
2017-09-18 13:10:00,42.42,42.45,42.42,42.45,19848.0,36.4614,36.4872,36.4614,36.4872,19848.0
2017-09-18 13:15:00,42.44,42.5,42.44,42.47,43494.0,36.4786,36.5302,36.4786,36.5044,43494.0
2017-09-18 13:20:00,42.47,42.52,42.46,42.51,30730.0,36.5044,36.5474,36.4958,36.5388,30730.0
2017-09-18 13:25:00,42.52,42.62,42.51,42.6,61770.0,36.5474,36.6333,36.5388,36.6162,61770.0
2017-09-18 13:30:00,42.59,42.6,42.56,42.56,23112.0,36.6076,36.6162,36.5818,36.5818,23112.0
2017-09-18 13:35:00,42.57,42.59,42.54,42.57,56665.0,36.5904,36.6076,36.5646,36.5904,56665.0
2017-09-18 13:40:00,42.57,42.61,42.54,42.59,59083.0,36.5904,36.6247,36.5646,36.6076,59083.0
2017-09-18 13:45:00,42.59,42.61,42.59,42.61,11916.0,36.6076,36.6247,36.6076,36.6247,11916.0
2017-09-18 13:50:00,42.61,42.62,42.57,42.58,34455.0,36.6247,36.6333,36.5904,36.599,34455.0
2017-09-18 13:55:00,42.58,42.6,42.57,42.58,37635.0,36.599,36.6162,36.5904,36.599,37635.0
2017-09-18 14:00:00,42.59,42.6,42.54,42.54,45051.0,36.6076,36.6162,36.5646,36.5646,45051.0
2017-09-18 14:05:00,42.54,42.55,42.46,42.47,81394.0,36.5646,36.5732,36.4958,36.5044,81394.0
2017-09-18 14:10:00,42.47,42.49,42.44,42.44,37173.0,36.5044,36.5216,36.4786,36.4786,37173.0
2017-09-18 14:15:00,42.45,42.47,42.4,42.42,53146.0,36.4872,36.5044,36.4442,36.4614,53146.0
2017-09-18 14:20:00,42.41,42.46,42.41,42.42,41879.0,36.4528,36.4958,36.4528,36.4614,41879.0
2017-09-18 14:25:00,42.43,42.45,42.41,42.45,29427.0,36.47,36.4872,36.4528,36.4872,29427.0
2017-09-18 14:30:00,42.44,42.45,42.4,42.4,43530.0,36.4786,36.4872,36.4442,36.4442,43530.0
2017-09-18 14:35:00,42.4,42.41,42.38,42.38,23580.0,36.4442,36.4528,36.4271,36.4271,23580.0
2017-09-18 14:40:00,42.39,42.44,42.38,42.41,34332.0,36.4356,36.4786,36.4271,36.4528,34332.0
2017-09-18 14:45:00,42.41,42.45,42.41,42.45,33552.0,36.4528,36.4872,36.4528,36.4872,33552.0
2017-09-18 14:50:00,42.45,42.5,42.44,42.47,33387.0,36.4872,36.5302,36.4786,36.5044,33387.0
2017-09-18 14:55:00,42.47,42.48,42.45,42.48,18890.0,36.5044,36.513,36.4872,36.513,18890.0
2017-09-18 15:00:00,42.48,42.55,42.48,42.54,51676.0,36.513,36.5732,36.513,36.5646,51676.0
2017-09-18 15:05:00,42.54,42.55,42.52,42.53,27585.0,36.5646,36.5732,36.5474,36.556,27585.0
2017-09-18 15:10:00,42.53,42.56,42.52,42.55,27009.0,36.556,36.5818,36.5474,36.5732,27009.0
2017-09-18 15:15:00,42.55,42.6,42.54,42.59,36204.0,36.5732,36.6162,36.5646,36.6076,36204.0
2017-09-18 15:20:00,42.59,42.61,42.56,42.58,78180.0,36.6076,36.6247,36.5818,36.599,78180.0
2017-09-18 15:25:00,42.59,42.6,42.56,42.57,47662.0,36.6076,36.6162,36.5818,36.5904,47662.0
2017-09-18 15:30:00,42.57,42.58,42.55,42.58,48210.0,36.5904,36.599,36.5732,36.599,48210.0
2017-09-18 15:35:00,42.58,42.58,42.55,42.57,58318.0,36.599,36.599,36.5732,36.5904,58318.0
2017-09-18 15:40:00,42.57,42.63,42.56,42.61,127202.0,36.5904,36.6419,36.5818,36.6247,127202.0
2017-09-18 15:45:00,42.6,42.62,42.59,42.61,80573.0,36.6162,36.6333,36.6076,36.6247,80573.0
2017-09-18 15:50:00,42.61,42.65,42.6,42.65,177906.0,36.6247,36.6591,36.6162,36.6591,177906.0
2017-09-18 15:55:00,42.65,42.7,42.6,42.62,585417.0,36.6591,36.7021,36.6162,36.6333,585417.0
2017-09-19 09:30:00,42.82,42.86,42.66,42.7,219626.0,36.8052,36.8396,36.6677,36.7021,219626.0
2017-09-19 09:35:00,42.71,42.77,42.51,42.54,126142.0,36.7107,36.7623,36.5388,36.5646,126142.0
2017-09-19 09:40:00,42.54,42.69,42.53,42.68,55894.0,36.5646,36.6935,36.556,36.6849,55894.0
2017-09-19 09:45:00,42.67,42.77,42.63,42.74,95298.0,36.6763,36.7623,36.6419,36.7365,95298.0
2017-09-19 09:50:00,42.75,42.84,42.74,42.8,134943.0,36.7451,36.8224,36.7365,36.7881,134943.0
2017-09-19 09:55:00,42.8,42.83,42.73,42.81,292054.0,36.7881,36.8138,36.7279,36.7967,292054.0
2017-09-19 10:00:00,42.8,42.81,42.67,42.71,78390.0,36.7881,36.7967,36.6763,36.7107,78390.0
2017-09-19 10:05:00,42.71,42.76,42.68,42.71,94811.0,36.7107,36.7537,36.6849,36.7107,94811.0
2017-09-19 10:10:00,42.71,42.71,42.6,42.64,70684.0,36.7107,36.7107,36.6162,36.6505,70684.0
2017-09-19 10:15:00,42.64,42.79,42.64,42.78,72307.0,36.6505,36.7795,36.6505,36.7709,72307.0
2017-09-19 10:20:00,42.78,42.81,42.75,42.77,49943.0,36.7709,36.7967,36.7451,36.7623,49943.0
2017-09-19 10:25:00,42.76,42.8,42.69,42.7,111865.0,36.7537,36.7881,36.6935,36.7021,111865.0
2017-09-19 10:30:00,42.69,42.79,42.66,42.78,55312.0,36.6935,36.7795,36.6677,36.7709,55312.0
2017-09-19 10:35:00,42.78,42.78,42.7,42.77,49670.0,36.7709,36.7709,36.7021,36.7623,49670.0
2017-09-19 10:40:00,42.76,42.8,42.71,42.76,51887.0,36.7537,36.7881,36.7107,36.7537,51887.0
2017-09-19 10:45:00,42.76,42.79,42.72,42.75,75066.0,36.7537,36.7795,36.7193,36.7451,75066.0
2017-09-19 10:50:00,42.74,42.8,42.74,42.79,53265.0,36.7365,36.7881,36.7365,36.7795,53265.0
2017-09-19 10:55:00,42.8,42.83,42.75,42.83,57605.0,36.7881,36.8138,36.7451,36.8138,57605.0
2017-09-19 11:00:00,42.82,42.83,42.79,42.8,46693.0,36.8052,36.8138,36.7795,36.7881,46693.0
2017-09-19 11:05:00,42.8,42.87,42.77,42.84,39527.0,36.7881,36.8482,36.7623,36.8224,39527.0
2017-09-19 11:10:00,42.84,42.9,42.83,42.86,36210.0,36.8224,36.874,36.8138,36.8396,36210.0
2017-09-19 11:15:00,42.87,42.89,42.85,42.88,65643.0,36.8482,36.8654,36.831,36.8568,65643.0
2017-09-19 11:20:00,42.88,42.89,42.78,42.79,54658.0,36.8568,36.8654,36.7709,36.7795,54658.0
2017-09-19 11:25:00,42.79,42.79,42.72,42.74,75663.0,36.7795,36.7795,36.7193,36.7365,75663.0
2017-09-19 11:30:00,42.75,42.79,42.74,42.75,37425.0,36.7451,36.7795,36.7365,36.7451,37425.0
2017-09-19 11:35:00,42.77,42.78,42.74,42.76,57518.0,36.7623,36.7709,36.7365,36.7537,57518.0
2017-09-19 11:40:00,42.76,42.76,42.66,42.66,99246.0,36.7537,36.7537,36.6677,36.6677,99246.0
2017-09-19 11:45:00,42.66,42.69,42.63,42.64,71700.0,36.6677,36.6935,36.6419,36.6505,71700.0
2017-09-19 11:50:00,42.65,42.71,42.64,42.69,140112.0,36.6591,36.7107,36.6505,36.6935,140112.0
2017-09-19 11:55:00,42.69,42.7,42.69,42.69,173009.0,36.6935,36.7021,36.6935,36.6935,173009.0
2017-09-19 12:00:00,42.69,42.7,42.55,42.56,82563.0,36.6935,36.7021,36.5732,36.5818,82563.0
2017-09-19 12:05:00,42.57,42.58,42.53,42.55,40593.0,36.5904,36.599,36.556,36.5732,40593.0
2017-09-19 12:10:00,42.55,42.59,42.54,42.55,37283.0,36.5732,36.6076,36.5646,36.5732,37283.0
2017-09-19 12:15:00,42.55,42.55,42.51,42.54,64176.0,36.5732,36.5732,36.5388,36.5646,64176.0
2017-09-19 12:20:00,42.54,42.55,42.48,42.54,108670.0,36.5646,36.5732,36.513,36.5646,108670.0
2017-09-19 12:25:00,42.54,42.57,42.51,42.53,70760.0,36.5646,36.5904,36.5388,36.556,70760.0
2017-09-19 12:30:00,42.53,42.56,42.46,42.46,52387.0,36.556,36.5818,36.4958,36.4958,52387.0
2017-09-19 12:35:00,42.47,42.47,42.36,42.38,56653.0,36.5044,36.5044,36.4099,36.4271,56653.0
2017-09-19 12:40:00,42.37,42.44,42.37,42.41,31423.0,36.4185,36.4786,36.4185,36.4528,31423.0
2017-09-19 12:45:00,42.41,42.42,42.39,42.4,28235.0,36.4528,36.4614,36.4356,36.4442,28235.0
2017-09-19 12:50:00,42.4,42.48,42.39,42.44,66609.0,36.4442,36.513,36.4356,36.4786,66609.0
2017-09-19 12:55:00,42.45,42.49,42.43,42.47,27951.0,36.4872,36.5216,36.47,36.5044,27951.0
2017-09-19 13:00:00,42.47,42.5,42.46,42.5,35232.0,36.5044,36.5302,36.4958,36.5302,35232.0
2017-09-19 13:05:00,42.5,42.64,42.49,42.63,56528.0,36.5302,36.6505,36.5216,36.6419,56528.0
2017-09-19 13:10:00,42.63,42.64,42.58,42.61,43376.0,36.6419,36.6505,36.599,36.6247,43376.0
2017-09-19 13:15:00,42.62,42.63,42.55,42.59,77818.0,36.6333,36.6419,36.5732,36.6076,77818.0
2017-09-19 13:20:00,42.59,42.61,42.57,42.57,39267.0,36.6076,36.6247,36.5904,36.5904,39267.0
2017-09-19 13:25:00,42.58,42.58,42.52,42.54,43997.0,36.599,36.599,36.5474,36.5646,43997.0
2017-09-19 13:30:00,42.53,42.58,42.53,42.57,27729.0,36.556,36.599,36.556,36.5904,27729.0
2017-09-19 13:35:00,42.56,42.58,42.49,42.52,37492.0,36.5818,36.599,36.5216,36.5474,37492.0
2017-09-19 13:40:00,42.52,42.54,42.5,42.51,75370.0,36.5474,36.5646,36.5302,36.5388,75370.0
2017-09-19 13:45:00,42.5,42.52,42.48,42.49,51781.0,36.5302,36.5474,36.513,36.5216,51781.0
2017-09-19 13:50:00,42.48,42.52,42.47,42.48,83158.0,36.513,36.5474,36.5044,36.513,83158.0
2017-09-19 13:55:00,42.49,42.52,42.49,42.51,26184.0,36.5216,36.5474,36.5216,36.5388,26184.0
2017-09-19 14:00:00,42.5,42.53,42.5,42.52,37466.0,36.5302,36.556,36.5302,36.5474,37466.0
2017-09-19 14:05:00,42.53,42.62,42.5,42.62,56752.0,36.556,36.6333,36.5302,36.6333,56752.0
2017-09-19 14:10:00,42.62,42.67,42.6,42.65,77324.0,36.6333,36.6763,36.6162,36.6591,77324.0
2017-09-19 14:15:00,42.65,42.69,42.6,42.63,89286.0,36.6591,36.6935,36.6162,36.6419,89286.0
2017-09-19 14:20:00,42.64,42.68,42.64,42.67,49104.0,36.6505,36.6849,36.6505,36.6763,49104.0
2017-09-19 14:25:00,42.67,42.73,42.66,42.71,56602.0,36.6763,36.7279,36.6677,36.7107,56602.0
2017-09-19 14:30:00,42.7,42.75,42.69,42.73,46769.0,36.7021,36.7451,36.6935,36.7279,46769.0
2017-09-19 14:35:00,42.73,42.75,42.71,42.75,81384.0,36.7279,36.7451,36.7107,36.7451,81384.0
2017-09-19 14:40:00,42.75,42.8,42.74,42.8,58468.0,36.7451,36.7881,36.7365,36.7881,58468.0
2017-09-19 14:45:00,42.8,42.82,42.77,42.78,33370.0,36.7881,36.8052,36.7623,36.7709,33370.0
2017-09-19 14:50:00,42.78,42.82,42.76,42.79,52840.0,36.7709,36.8052,36.7537,36.7795,52840.0
2017-09-19 14:55:00,42.8,42.81,42.79,42.8,63573.0,36.7881,36.7967,36.7795,36.7881,63573.0
2017-09-19 15:00:00,42.8,42.82,42.77,42.82,64092.0,36.7881,36.8052,36.7623,36.8052,64092.0
2017-09-19 15:05:00,42.82,42.82,42.78,42.79,48870.0,36.8052,36.8052,36.7709,36.7795,48870.0
2017-09-19 15:10:00,42.78,42.82,42.78,42.79,53719.0,36.7709,36.8052,36.7709,36.7795,53719.0
2017-09-19 15:15:00,42.8,42.84,42.79,42.83,49069.0,36.7881,36.8224,36.7795,36.8138,49069.0
2017-09-19 15:20:00,42.83,42.85,42.8,42.84,35909.0,36.8138,36.831,36.7881,36.8224,35909.0
2017-09-19 15:25:00,42.84,42.84,42.79,42.8,77372.0,36.8224,36.8224,36.7795,36.7881,77372.0
2017-09-19 15:30:00,42.8,42.89,42.78,42.87,121454.0,36.7881,36.8654,36.7709,36.8482,121454.0
2017-09-19 15:35:00,42.88,42.91,42.86,42.91,81742.0,36.8568,36.8826,36.8396,36.8826,81742.0
2017-09-19 15:40:00,42.91,42.92,42.85,42.85,123215.0,36.8826,36.8912,36.831,36.831,123215.0
2017-09-19 15:45:00,42.85,42.93,42.84,42.9,125919.0,36.831,36.8998,36.8224,36.874,125919.0
2017-09-19 15:50:00,42.9,42.91,42.77,42.83,270351.0,36.874,36.8826,36.7623,36.8138,270351.0
2017-09-19 15:55:00,42.83,42.83,42.76,42.8,389068.0,36.8138,36.8138,36.7537,36.7881,389068.0
2017-09-20 09:30:00,42.9,43.09,42.86,43.09,201553.0,36.874,37.0373,36.8396,37.0373,201553.0
2017-09-20 09:35:00,43.09,43.36,43.09,43.28,154637.0,37.0373,37.2694,37.0373,37.2006,154637.0
2017-09-20 09:40:00,43.28,43.35,43.23,43.27,79265.0,37.2006,37.2608,37.1577,37.192,79265.0
2017-09-20 09:45:00,43.27,43.33,43.25,43.3,66431.0,37.192,37.2436,37.1748,37.2178,66431.0
2017-09-20 09:50:00,43.3,43.36,43.22,43.3,57381.0,37.2178,37.2694,37.1491,37.2178,57381.0
2017-09-20 09:55:00,43.29,43.31,43.17,43.23,53152.0,37.2092,37.2264,37.1061,37.1577,53152.0
2017-09-20 10:00:00,43.23,43.28,43.22,43.28,111333.0,37.1577,37.2006,37.1491,37.2006,111333.0
2017-09-20 10:05:00,43.27,43.27,43.21,43.21,38094.0,37.192,37.192,37.1405,37.1405,38094.0
2017-09-20 10:10:00,43.21,43.24,43.01,43.01,111153.0,37.1405,37.1663,36.9686,36.9686,111153.0
2017-09-20 10:15:00,43.01,43.09,43.01,43.06,66126.0,36.9686,37.0373,36.9686,37.0115,66126.0
2017-09-20 10:20:00,43.05,43.07,43.01,43.04,71849.0,37.0029,37.0201,36.9686,36.9943,71849.0
2017-09-20 10:25:00,43.04,43.1,43.01,43.06,70484.0,36.9943,37.0459,36.9686,37.0115,70484.0
2017-09-20 10:30:00,43.05,43.09,42.86,42.89,103257.0,37.0029,37.0373,36.8396,36.8654,103257.0
2017-09-20 10:35:00,42.88,43.01,42.87,43.0,86126.0,36.8568,36.9686,36.8482,36.96,86126.0
2017-09-20 10:40:00,42.99,43.13,42.97,43.11,120593.0,36.9514,37.0717,36.9342,37.0545,120593.0
2017-09-20 10:45:00,43.1,43.18,42.97,42.97,170874.0,37.0459,37.1147,36.9342,36.9342,170874.0
2017-09-20 10:50:00,42.98,43.12,42.96,43.11,96889.0,36.9428,37.0631,36.9256,37.0545,96889.0
2017-09-20 10:55:00,43.12,43.21,43.09,43.19,96257.0,37.0631,37.1405,37.0373,37.1233,96257.0
2017-09-20 11:00:00,43.19,43.28,43.15,43.19,72506.0,37.1233,37.2006,37.0889,37.1233,72506.0
2017-09-20 11:05:00,43.19,43.21,43.05,43.12,42289.0,37.1233,37.1405,37.0029,37.0631,42289.0
2017-09-20 11:10:00,43.13,43.25,43.12,43.24,58020.0,37.0717,37.1748,37.0631,37.1663,58020.0
2017-09-20 11:15:00,43.25,43.27,43.14,43.2,133909.0,37.1748,37.192,37.0803,37.1319,133909.0
2017-09-20 11:20:00,43.2,43.22,43.15,43.2,49998.0,37.1319,37.1491,37.0889,37.1319,49998.0
2017-09-20 11:25:00,43.19,43.21,43.15,43.2,71141.0,37.1233,37.1405,37.0889,37.1319,71141.0
2017-09-20 11:30:00,43.21,43.28,43.19,43.23,60655.0,37.1405,37.2006,37.1233,37.1577,60655.0
2017-09-20 11:35:00,43.23,43.26,43.21,43.23,40816.0,37.1577,37.1834,37.1405,37.1577,40816.0
2017-09-20 11:40:00,43.22,43.26,43.19,43.22,46235.0,37.1491,37.1834,37.1233,37.1491,46235.0
2017-09-20 11:45:00,43.22,43.23,43.13,43.14,55328.0,37.1491,37.1577,37.0717,37.0803,55328.0
2017-09-20 11:50:00,43.13,43.19,43.13,43.16,57854.0,37.0717,37.1233,37.0717,37.0975,57854.0
2017-09-20 11:55:00,43.17,43.2,43.15,43.19,78945.0,37.1061,37.1319,37.0889,37.1233,78945.0
2017-09-20 12:00:00,43.19,43.19,43.03,43.06,54696.0,37.1233,37.1233,36.9857,37.0115,54696.0
2017-09-20 12:05:00,43.06,43.08,43.04,43.06,24798.0,37.0115,37.0287,36.9943,37.0115,24798.0
2017-09-20 12:10:00,43.05,43.06,42.99,43.05,52112.0,37.0029,37.0115,36.9514,37.0029,52112.0
2017-09-20 12:15:00,43.06,43.07,43.0,43.01,31210.0,37.0115,37.0201,36.96,36.9686,31210.0
2017-09-20 12:20:00,43.0,43.02,42.99,43.0,39031.0,36.96,36.9772,36.9514,36.96,39031.0
2017-09-20 12:25:00,43.0,43.09,42.99,43.06,50442.0,36.96,37.0373,36.9514,37.0115,50442.0
2017-09-20 12:30:00,43.07,43.18,43.07,43.17,62141.0,37.0201,37.1147,37.0201,37.1061,62141.0
2017-09-20 12:35:00,43.16,43.22,43.16,43.17,53449.0,37.0975,37.1491,37.0975,37.1061,53449.0
2017-09-20 12:40:00,43.18,43.22,43.16,43.2,49460.0,37.1147,37.1491,37.0975,37.1319,49460.0
2017-09-20 12:45:00,43.21,43.23,43.16,43.17,27553.0,37.1405,37.1577,37.0975,37.1061,27553.0
2017-09-20 12:50:00,43.16,43.26,43.16,43.26,49000.0,37.0975,37.1834,37.0975,37.1834,49000.0
2017-09-20 12:55:00,43.26,43.3,43.24,43.3,56754.0,37.1834,37.2178,37.1663,37.2178,56754.0
2017-09-20 13:00:00,43.3,43.3,43.2,43.23,68636.0,37.2178,37.2178,37.1319,37.1577,68636.0
2017-09-20 13:05:00,43.22,43.23,43.13,43.13,32991.0,37.1491,37.1577,37.0717,37.0717,32991.0
2017-09-20 13:10:00,43.12,43.25,43.12,43.23,67481.0,37.0631,37.1748,37.0631,37.1577,67481.0
2017-09-20 13:15:00,43.23,43.25,43.18,43.23,58193.0,37.1577,37.1748,37.1147,37.1577,58193.0
2017-09-20 13:20:00,43.23,43.24,43.17,43.19,55929.0,37.1577,37.1663,37.1061,37.1233,55929.0
2017-09-20 13:25:00,43.2,43.26,43.2,43.26,51413.0,37.1319,37.1834,37.1319,37.1834,51413.0
2017-09-20 13:30:00,43.26,43.28,43.21,43.27,85933.0,37.1834,37.2006,37.1405,37.192,85933.0
2017-09-20 13:35:00,43.27,43.36,43.26,43.36,112326.0,37.192,37.2694,37.1834,37.2694,112326.0
2017-09-20 13:40:00,43.37,43.39,43.34,43.34,87302.0,37.278,37.2952,37.2522,37.2522,87302.0
2017-09-20 13:45:00,43.34,43.4,43.31,43.39,77854.0,37.2522,37.3038,37.2264,37.2952,77854.0
2017-09-20 13:50:00,43.39,43.44,43.36,43.44,75858.0,37.2952,37.3382,37.2694,37.3382,75858.0
2017-09-20 13:55:00,43.44,43.46,43.39,43.4,79476.0,37.3382,37.3553,37.2952,37.3038,79476.0
2017-09-20 14:00:00,43.39,43.49,43.33,43.49,109199.0,37.2952,37.3811,37.2436,37.3811,109199.0
2017-09-20 14:05:00,43.48,43.65,43.46,43.57,263197.0,37.3725,37.5187,37.3553,37.4499,263197.0
2017-09-20 14:10:00,43.56,43.61,43.49,43.52,160436.0,37.4413,37.4843,37.3811,37.4069,160436.0
2017-09-20 14:15:00,43.52,43.53,43.43,43.46,118657.0,37.4069,37.4155,37.3296,37.3553,118657.0
2017-09-20 14:20:00,43.46,43.51,43.41,43.43,110737.0,37.3553,37.3983,37.3124,37.3296,110737.0
2017-09-20 14:25:00,43.42,43.53,43.36,43.52,125540.0,37.321,37.4155,37.2694,37.4069,125540.0
2017-09-20 14:30:00,43.53,43.54,43.42,43.46,82766.0,37.4155,37.4241,37.321,37.3553,82766.0
2017-09-20 14:35:00,43.46,43.51,43.44,43.48,101434.0,37.3553,37.3983,37.3382,37.3725,101434.0
2017-09-20 14:40:00,43.48,43.53,43.47,43.52,89794.0,37.3725,37.4155,37.3639,37.4069,89794.0
2017-09-20 14:45:00,43.51,43.62,43.51,43.56,158862.0,37.3983,37.4929,37.3983,37.4413,158862.0
2017-09-20 14:50:00,43.56,43.57,43.52,43.54,49173.0,37.4413,37.4499,37.4069,37.4241,49173.0
2017-09-20 14:55:00,43.54,43.57,43.51,43.52,81710.0,37.4241,37.4499,37.3983,37.4069,81710.0
2017-09-20 15:00:00,43.51,43.57,43.49,43.53,140201.0,37.3983,37.4499,37.3811,37.4155,140201.0
2017-09-20 15:05:00,43.54,43.59,43.51,43.59,152333.0,37.4241,37.4671,37.3983,37.4671,152333.0
2017-09-20 15:10:00,43.59,43.67,43.56,43.67,158045.0,37.4671,37.5359,37.4413,37.5359,158045.0
2017-09-20 15:15:00,43.67,43.72,43.63,43.72,188184.0,37.5359,37.5788,37.5015,37.5788,188184.0
2017-09-20 15:20:00,43.71,43.78,43.65,43.77,179640.0,37.5702,37.6304,37.5187,37.6218,179640.0
2017-09-20 15:25:00,43.77,43.78,43.65,43.66,232606.0,37.6218,37.6304,37.5187,37.5273,232606.0
2017-09-20 15:30:00,43.66,43.73,43.65,43.69,238388.0,37.5273,37.5874,37.5187,37.553,238388.0
2017-09-20 15:35:00,43.7,43.7,43.56,43.57,311644.0,37.5616,37.5616,37.4413,37.4499,311644.0
2017-09-20 15:40:00,43.57,43.57,43.51,43.56,375773.0,37.4499,37.4499,37.3983,37.4413,375773.0
2017-09-20 15:45:00,43.53,43.58,43.53,43.54,629884.0,37.4155,37.4585,37.4155,37.4241,629884.0
2017-09-20 15:50:00,43.54,43.58,43.53,43.55,519616.0,37.4241,37.4585,37.4155,37.4327,519616.0
2017-09-20 15:55:00,43.56,43.62,43.55,43.62,878988.0,37.4413,37.4929,37.4327,37.4929,878988.0
2017-09-21 09:30:00,43.5,43.54,43.33,43.4,186820.0,37.3897,37.4241,37.2436,37.3038,186820.0
2017-09-21 09:35:00,43.4,43.41,43.17,43.2,189101.0,37.3038,37.3124,37.1061,37.1319,189101.0
2017-09-21 09:40:00,43.2,43.37,43.11,43.36,98521.0,37.1319,37.278,37.0545,37.2694,98521.0
2017-09-21 09:45:00,43.35,43.35,43.24,43.3,72719.0,37.2608,37.2608,37.1663,37.2178,72719.0
2017-09-21 09:50:00,43.29,43.34,43.23,43.25,80965.0,37.2092,37.2522,37.1577,37.1748,80965.0
2017-09-21 09:55:00,43.26,43.35,43.25,43.32,45287.0,37.1834,37.2608,37.1748,37.235,45287.0
2017-09-21 10:00:00,43.32,43.56,43.32,43.54,74989.0,37.235,37.4413,37.235,37.4241,74989.0
2017-09-21 10:05:00,43.53,43.6,43.38,43.4,91000.0,37.4155,37.4757,37.2866,37.3038,91000.0
2017-09-21 10:10:00,43.41,43.47,43.28,43.32,462494.0,37.3124,37.3639,37.2006,37.235,462494.0
2017-09-21 10:15:00,43.32,43.36,43.24,43.27,81484.0,37.235,37.2694,37.1663,37.192,81484.0
2017-09-21 10:20:00,43.28,43.38,43.28,43.38,175776.0,37.2006,37.2866,37.2006,37.2866,175776.0
2017-09-21 10:25:00,43.38,43.46,43.37,43.42,220765.0,37.2866,37.3553,37.278,37.321,220765.0
2017-09-21 10:30:00,43.42,43.46,43.37,43.42,117086.0,37.321,37.3553,37.278,37.321,117086.0
2017-09-21 10:35:00,43.41,43.43,43.36,43.4,72790.0,37.3124,37.3296,37.2694,37.3038,72790.0
2017-09-21 10:40:00,43.41,43.64,43.4,43.62,102719.0,37.3124,37.5101,37.3038,37.4929,102719.0
2017-09-21 10:45:00,43.62,43.7,43.6,43.66,101698.0,37.4929,37.5616,37.4757,37.5273,101698.0
2017-09-21 10:50:00,43.66,43.67,43.56,43.59,61766.0,37.5273,37.5359,37.4413,37.4671,61766.0
2017-09-21 10:55:00,43.59,43.59,43.43,43.43,58966.0,37.4671,37.4671,37.3296,37.3296,58966.0
2017-09-21 11:00:00,43.44,43.51,43.4,43.42,56128.0,37.3382,37.3983,37.3038,37.321,56128.0
2017-09-21 11:05:00,43.42,43.55,43.41,43.55,47247.0,37.321,37.4327,37.3124,37.4327,47247.0
2017-09-21 11:10:00,43.55,43.55,43.46,43.47,105097.0,37.4327,37.4327,37.3553,37.3639,105097.0
2017-09-21 11:15:00,43.47,43.55,43.46,43.54,58771.0,37.3639,37.4327,37.3553,37.4241,58771.0
2017-09-21 11:20:00,43.54,43.6,43.52,43.57,35004.0,37.4241,37.4757,37.4069,37.4499,35004.0
2017-09-21 11:25:00,43.57,43.62,43.53,43.54,55943.0,37.4499,37.4929,37.4155,37.4241,55943.0
2017-09-21 11:30:00,43.55,43.55,43.42,43.43,562001.0,37.4327,37.4327,37.321,37.3296,562001.0
2017-09-21 11:35:00,43.43,43.49,43.38,43.47,89948.0,37.3296,37.3811,37.2866,37.3639,89948.0
2017-09-21 11:40:00,43.48,43.53,43.44,43.46,117704.0,37.3725,37.4155,37.3382,37.3553,117704.0
2017-09-21 11:45:00,43.46,43.54,43.46,43.54,290192.0,37.3553,37.4241,37.3553,37.4241,290192.0
2017-09-21 11:50:00,43.53,43.63,43.51,43.6,176629.0,37.4155,37.5015,37.3983,37.4757,176629.0
2017-09-21 11:55:00,43.6,43.61,43.56,43.58,156784.0,37.4757,37.4843,37.4413,37.4585,156784.0
2017-09-21 12:00:00,43.58,43.63,43.57,43.63,61016.0,37.4585,37.5015,37.4499,37.5015,61016.0
2017-09-21 12:05:00,43.62,43.64,43.52,43.56,74924.0,37.4929,37.5101,37.4069,37.4413,74924.0
2017-09-21 12:10:00,43.56,43.59,43.53,43.59,50502.0,37.4413,37.4671,37.4155,37.4671,50502.0
2017-09-21 12:15:00,43.59,43.61,43.47,43.49,103741.0,37.4671,37.4843,37.3639,37.3811,103741.0
2017-09-21 12:20:00,43.49,43.55,43.48,43.51,59502.0,37.3811,37.4327,37.3725,37.3983,59502.0
2017-09-21 12:25:00,43.51,43.53,43.47,43.47,86040.0,37.3983,37.4155,37.3639,37.3639,86040.0
2017-09-21 12:30:00,43.47,43.5,43.45,43.46,281521.0,37.3639,37.3897,37.3468,37.3553,281521.0
2017-09-21 12:35:00,43.46,43.56,43.46,43.51,84871.0,37.3553,37.4413,37.3553,37.3983,84871.0
2017-09-21 12:40:00,43.52,43.53,43.46,43.51,106706.0,37.4069,37.4155,37.3553,37.3983,106706.0
2017-09-21 12:45:00,43.51,43.59,43.51,43.54,54701.0,37.3983,37.4671,37.3983,37.4241,54701.0
2017-09-21 12:50:00,43.54,43.6,43.52,43.56,78579.0,37.4241,37.4757,37.4069,37.4413,78579.0
2017-09-21 12:55:00,43.56,43.56,43.48,43.51,240942.0,37.4413,37.4413,37.3725,37.3983,240942.0
2017-09-21 13:00:00,43.52,43.52,43.45,43.47,61048.0,37.4069,37.4069,37.3468,37.3639,61048.0
2017-09-21 13:05:00,43.46,43.52,43.45,43.52,38105.0,37.3553,37.4069,37.3468,37.4069,38105.0
2017-09-21 13:10:00,43.52,43.53,43.48,43.52,86329.0,37.4069,37.4155,37.3725,37.4069,86329.0
2017-09-21 13:15:00,43.52,43.52,43.46,43.49,104538.0,37.4069,37.4069,37.3553,37.3811,104538.0
2017-09-21 13:20:00,43.49,43.52,43.44,43.52,63777.0,37.3811,37.4069,37.3382,37.4069,63777.0
2017-09-21 13:25:00,43.52,43.59,43.51,43.55,54311.0,37.4069,37.4671,37.3983,37.4327,54311.0
2017-09-21 13:30:00,43.55,43.58,43.53,43.58,56697.0,37.4327,37.4585,37.4155,37.4585,56697.0
2017-09-21 13:35:00,43.58,43.63,43.54,43.63,63986.0,37.4585,37.5015,37.4241,37.5015,63986.0
2017-09-21 13:40:00,43.62,43.65,43.6,43.63,55742.0,37.4929,37.5187,37.4757,37.5015,55742.0
2017-09-21 13:45:00,43.63,43.65,43.59,43.61,39874.0,37.5015,37.5187,37.4671,37.4843,39874.0
2017-09-21 13:50:00,43.6,43.64,43.59,43.61,43834.0,37.4757,37.5101,37.4671,37.4843,43834.0
2017-09-21 13:55:00,43.61,43.62,43.54,43.55,52623.0,37.4843,37.4929,37.4241,37.4327,52623.0
2017-09-21 14:00:00,43.55,43.64,43.53,43.58,112387.0,37.4327,37.5101,37.4155,37.4585,112387.0
2017-09-21 14:05:00,43.57,43.58,43.49,43.5,46841.0,37.4499,37.4585,37.3811,37.3897,46841.0
2017-09-21 14:10:00,43.5,43.53,43.47,43.52,50058.0,37.3897,37.4155,37.3639,37.4069,50058.0
2017-09-21 14:15:00,43.52,43.53,43.44,43.45,43130.0,37.4069,37.4155,37.3382,37.3468,43130.0
2017-09-21 14:20:00,43.45,43.46,43.41,43.41,74836.0,37.3468,37.3553,37.3124,37.3124,74836.0
2017-09-21 14:25:00,43.41,43.42,43.38,43.4,56761.0,37.3124,37.321,37.2866,37.3038,56761.0
2017-09-21 14:30:00,43.4,43.47,43.4,43.47,70098.0,37.3038,37.3639,37.3038,37.3639,70098.0
2017-09-21 14:35:00,43.47,43.47,43.4,43.41,50541.0,37.3639,37.3639,37.3038,37.3124,50541.0
2017-09-21 14:40:00,43.4,43.44,43.38,43.39,41719.0,37.3038,37.3382,37.2866,37.2952,41719.0
2017-09-21 14:45:00,43.39,43.39,43.33,43.34,43501.0,37.2952,37.2952,37.2436,37.2522,43501.0
2017-09-21 14:50:00,43.34,43.4,43.33,43.4,56137.0,37.2522,37.3038,37.2436,37.3038,56137.0
2017-09-21 14:55:00,43.4,43.42,43.38,43.41,54861.0,37.3038,37.321,37.2866,37.3124,54861.0
2017-09-21 15:00:00,43.42,43.43,43.37,43.41,57720.0,37.321,37.3296,37.278,37.3124,57720.0
2017-09-21 15:05:00,43.41,43.41,43.37,43.37,48104.0,37.3124,37.3124,37.278,37.278,48104.0
2017-09-21 15:10:00,43.38,43.4,43.36,43.39,46908.0,37.2866,37.3038,37.2694,37.2952,46908.0
2017-09-21 15:15:00,43.39,43.45,43.35,43.43,104797.0,37.2952,37.3468,37.2608,37.3296,104797.0
2017-09-21 15:20:00,43.42,43.47,43.42,43.45,80803.0,37.321,37.3639,37.321,37.3468,80803.0
2017-09-21 15:25:00,43.45,43.47,43.42,43.42,59183.0,37.3468,37.3639,37.321,37.321,59183.0
2017-09-21 15:30:00,43.42,43.44,43.41,43.41,76578.0,37.321,37.3382,37.3124,37.3124,76578.0
2017-09-21 15:35:00,43.41,43.45,43.41,43.44,78798.0,37.3124,37.3468,37.3124,37.3382,78798.0
2017-09-21 15:40:00,43.44,43.44,43.41,43.44,96851.0,37.3382,37.3382,37.3124,37.3382,96851.0
2017-09-21 15:45:00,43.44,43.51,43.43,43.46,165989.0,37.3382,37.3983,37.3296,37.3553,165989.0
2017-09-21 15:50:00,43.46,43.46,43.38,43.42,254819.0,37.3553,37.3553,37.2866,37.321,254819.0
2017-09-21 15:55:00,43.41,43.49,43.41,43.48,456357.0,37.3124,37.3811,37.3124,37.3725,456357.0
2017-09-22 09:30:00,43.48,43.9,43.47,43.88,167208.0,37.3725,37.7335,37.3639,37.7164,167208.0
2017-09-22 09:35:00,43.88,43.89,43.69,43.73,84810.0,37.7164,37.7249,37.553,37.5874,84810.0
2017-09-22 09:40:00,43.73,43.86,43.69,43.86,59687.0,37.5874,37.6992,37.553,37.6992,59687.0
2017-09-22 09:45:00,43.85,43.87,43.79,43.86,93506.0,37.6906,37.7078,37.639,37.6992,93506.0
2017-09-22 09:50:00,43.86,43.99,43.85,43.99,110461.0,37.6992,37.8109,37.6906,37.8109,110461.0
2017-09-22 09:55:00,43.98,44.05,43.9,43.96,148457.0,37.8023,37.8625,37.7335,37.7851,148457.0
2017-09-22 10:00:00,43.97,43.98,43.78,43.79,44113.0,37.7937,37.8023,37.6304,37.639,44113.0
2017-09-22 10:05:00,43.79,43.79,43.74,43.79,50306.0,37.639,37.639,37.596,37.639,50306.0
2017-09-22 10:10:00,43.8,43.83,43.69,43.73,32190.0,37.6476,37.6734,37.553,37.5874,32190.0
2017-09-22 10:15:00,43.72,43.84,43.7,43.84,45467.0,37.5788,37.682,37.5616,37.682,45467.0
2017-09-22 10:20:00,43.83,43.9,43.79,43.89,56588.0,37.6734,37.7335,37.639,37.7249,56588.0
2017-09-22 10:25:00,43.89,43.94,43.81,43.84,73587.0,37.7249,37.7679,37.6562,37.682,73587.0
2017-09-22 10:30:00,43.84,43.88,43.79,43.85,55469.0,37.682,37.7164,37.639,37.6906,55469.0
2017-09-22 10:35:00,43.85,43.86,43.77,43.86,47536.0,37.6906,37.6992,37.6218,37.6992,47536.0
2017-09-22 10:40:00,43.85,43.9,43.82,43.9,43766.0,37.6906,37.7335,37.6648,37.7335,43766.0
2017-09-22 10:45:00,43.9,43.91,43.82,43.84,51938.0,37.7335,37.7421,37.6648,37.682,51938.0
2017-09-22 10:50:00,43.84,44.02,43.84,43.97,66148.0,37.682,37.8367,37.682,37.7937,66148.0
2017-09-22 10:55:00,43.98,44.01,43.94,43.96,28293.0,37.8023,37.8281,37.7679,37.7851,28293.0
2017-09-22 11:00:00,43.96,44.04,43.95,43.96,73907.0,37.7851,37.8539,37.7765,37.7851,73907.0
2017-09-22 11:05:00,43.97,43.99,43.95,43.99,83974.0,37.7937,37.8109,37.7765,37.8109,83974.0
2017-09-22 11:10:00,43.98,44.08,43.98,44.08,47806.0,37.8023,37.8883,37.8023,37.8883,47806.0
2017-09-22 11:15:00,44.08,44.14,44.01,44.04,76956.0,37.8883,37.9398,37.8281,37.8539,76956.0
2017-09-22 11:20:00,44.04,44.07,43.98,44.02,48244.0,37.8539,37.8797,37.8023,37.8367,48244.0
2017-09-22 11:25:00,44.02,44.09,44.0,44.09,44614.0,37.8367,37.8969,37.8195,37.8969,44614.0
2017-09-22 11:30:00,44.08,44.15,44.05,44.09,188001.0,37.8883,37.9484,37.8625,37.8969,188001.0
2017-09-22 11:35:00,44.1,44.11,44.01,44.06,49069.0,37.9055,37.914,37.8281,37.8711,49069.0
2017-09-22 11:40:00,44.07,44.12,44.03,44.04,64217.0,37.8797,37.9226,37.8453,37.8539,64217.0
2017-09-22 11:45:00,44.03,44.06,44.02,44.05,47611.0,37.8453,37.8711,37.8367,37.8625,47611.0
2017-09-22 11:50:00,44.05,44.08,44.0,44.02,35489.0,37.8625,37.8883,37.8195,37.8367,35489.0
2017-09-22 11:55:00,44.02,44.03,43.97,44.01,39536.0,37.8367,37.8453,37.7937,37.8281,39536.0
2017-09-22 12:00:00,44.0,44.02,43.94,44.02,51225.0,37.8195,37.8367,37.7679,37.8367,51225.0
2017-09-22 12:05:00,44.01,44.05,43.98,44.02,50923.0,37.8281,37.8625,37.8023,37.8367,50923.0
2017-09-22 12:10:00,44.02,44.1,44.02,44.09,61469.0,37.8367,37.9055,37.8367,37.8969,61469.0
2017-09-22 12:15:00,44.08,44.12,44.06,44.09,53458.0,37.8883,37.9226,37.8711,37.8969,53458.0
2017-09-22 12:20:00,44.09,44.09,44.03,44.03,26984.0,37.8969,37.8969,37.8453,37.8453,26984.0
2017-09-22 12:25:00,44.03,44.08,44.02,44.02,25558.0,37.8453,37.8883,37.8367,37.8367,25558.0
2017-09-22 12:30:00,44.02,44.05,43.99,44.04,48809.0,37.8367,37.8625,37.8109,37.8539,48809.0
2017-09-22 12:35:00,44.04,44.06,43.94,43.97,75678.0,37.8539,37.8711,37.7679,37.7937,75678.0
2017-09-22 12:40:00,43.96,43.97,43.87,43.92,62727.0,37.7851,37.7937,37.7078,37.7507,62727.0
2017-09-22 12:45:00,43.93,43.97,43.86,43.86,41167.0,37.7593,37.7937,37.6992,37.6992,41167.0
2017-09-22 12:50:00,43.86,43.87,43.8,43.83,103701.0,37.6992,37.7078,37.6476,37.6734,103701.0
2017-09-22 12:55:00,43.81,43.97,43.8,43.97,248857.0,37.6562,37.7937,37.6476,37.7937,248857.0
2017-09-22 13:00:00,43.97,43.99,43.9,43.94,165816.0,37.7937,37.8109,37.7335,37.7679,165816.0
2017-09-22 13:05:00,43.94,43.98,43.93,43.95,55557.0,37.7679,37.8023,37.7593,37.7765,55557.0
2017-09-22 13:10:00,43.94,43.94,43.87,43.89,86019.0,37.7679,37.7679,37.7078,37.7249,86019.0
2017-09-22 13:15:00,43.88,43.93,43.87,43.93,41690.0,37.7164,37.7593,37.7078,37.7593,41690.0
2017-09-22 13:20:00,43.93,44.02,43.92,44.01,50915.0,37.7593,37.8367,37.7507,37.8281,50915.0
2017-09-22 13:25:00,44.0,44.04,43.97,44.01,58375.0,37.8195,37.8539,37.7937,37.8281,58375.0
2017-09-22 13:30:00,44.0,44.03,43.94,44.02,51686.0,37.8195,37.8453,37.7679,37.8367,51686.0
2017-09-22 13:35:00,44.02,44.09,44.01,44.05,65465.0,37.8367,37.8969,37.8281,37.8625,65465.0
2017-09-22 13:40:00,44.06,44.07,44.04,44.06,23853.0,37.8711,37.8797,37.8539,37.8711,23853.0
2017-09-22 13:45:00,44.06,44.07,44.03,44.03,24780.0,37.8711,37.8797,37.8453,37.8453,24780.0
2017-09-22 13:50:00,44.04,44.05,44.01,44.05,52645.0,37.8539,37.8625,37.8281,37.8625,52645.0
2017-09-22 13:55:00,44.05,44.09,44.02,44.06,74885.0,37.8625,37.8969,37.8367,37.8711,74885.0
2017-09-22 14:00:00,44.06,44.07,44.0,44.05,30476.0,37.8711,37.8797,37.8195,37.8625,30476.0
2017-09-22 14:05:00,44.05,44.1,44.02,44.09,60849.0,37.8625,37.9055,37.8367,37.8969,60849.0
2017-09-22 14:10:00,44.09,44.1,44.05,44.1,55763.0,37.8969,37.9055,37.8625,37.9055,55763.0
2017-09-22 14:15:00,44.1,44.11,44.08,44.1,50429.0,37.9055,37.914,37.8883,37.9055,50429.0
2017-09-22 14:20:00,44.11,44.12,44.08,44.1,70709.0,37.914,37.9226,37.8883,37.9055,70709.0
2017-09-22 14:25:00,44.11,44.13,44.08,44.11,51987.0,37.914,37.9312,37.8883,37.914,51987.0
2017-09-22 14:30:00,44.11,44.14,44.11,44.13,42952.0,37.914,37.9398,37.914,37.9312,42952.0
2017-09-22 14:35:00,44.12,44.13,44.09,44.13,35245.0,37.9226,37.9312,37.8969,37.9312,35245.0
2017-09-22 14:40:00,44.13,44.19,44.12,44.19,118515.0,37.9312,37.9828,37.9226,37.9828,118515.0
2017-09-22 14:45:00,44.19,44.27,44.18,44.27,257715.0,37.9828,38.0516,37.9742,38.0516,257715.0
2017-09-22 14:50:00,44.27,44.28,44.18,44.19,138555.0,38.0516,38.0602,37.9742,37.9828,138555.0
2017-09-22 14:55:00,44.2,44.27,44.19,44.27,91669.0,37.9914,38.0516,37.9828,38.0516,91669.0
2017-09-22 15:00:00,44.26,44.27,44.2,44.22,40360.0,38.043,38.0516,37.9914,38.0086,40360.0
2017-09-22 15:05:00,44.21,44.32,44.2,44.28,89458.0,38.0,38.0945,37.9914,38.0602,89458.0
2017-09-22 15:10:00,44.28,44.28,44.24,44.26,47789.0,38.0602,38.0602,38.0258,38.043,47789.0
2017-09-22 15:15:00,44.26,44.3,44.25,44.27,77791.0,38.043,38.0774,38.0344,38.0516,77791.0
2017-09-22 15:20:00,44.27,44.32,44.24,44.24,88199.0,38.0516,38.0945,38.0258,38.0258,88199.0
2017-09-22 15:25:00,44.23,44.24,44.2,44.22,50811.0,38.0172,38.0258,37.9914,38.0086,50811.0
2017-09-22 15:30:00,44.22,44.27,44.21,44.23,102011.0,38.0086,38.0516,38.0,38.0172,102011.0
2017-09-22 15:35:00,44.23,44.25,44.19,44.2,104620.0,38.0172,38.0344,37.9828,37.9914,104620.0
2017-09-22 15:40:00,44.21,44.23,44.17,44.18,148208.0,38.0,38.0172,37.9656,37.9742,148208.0
2017-09-22 15:45:00,44.17,44.19,44.12,44.16,185940.0,37.9656,37.9828,37.9226,37.957,185940.0
2017-09-22 15:50:00,44.16,44.18,44.15,44.18,151959.0,37.957,37.9742,37.9484,37.9742,151959.0
2017-09-22 15:55:00,44.18,44.25,44.17,44.21,641578.0,37.9742,38.0344,37.9656,38.0,641578.0
2017-09-25 09:30:00,44.51,44.8,44.4,44.77,491652.0,38.2579,38.5071,38.1633,38.4813,491652.0
2017-09-25 09:35:00,44.78,44.88,44.74,44.8,200357.0,38.4899,38.5759,38.4556,38.5071,200357.0
2017-09-25 09:40:00,44.8,45.0,44.73,44.96,394684.0,38.5071,38.679,38.447,38.6447,394684.0
2017-09-25 09:45:00,44.96,44.99,44.89,44.95,94025.0,38.6447,38.6704,38.5845,38.6361,94025.0
2017-09-25 09:50:00,44.94,44.95,44.85,44.89,108091.0,38.6275,38.6361,38.5501,38.5845,108091.0
2017-09-25 09:55:00,44.88,45.1,44.88,45.1,244815.0,38.5759,38.765,38.5759,38.765,244815.0
2017-09-25 10:00:00,45.1,45.11,44.82,44.82,149866.0,38.765,38.7736,38.5243,38.5243,149866.0
2017-09-25 10:05:00,44.82,44.9,44.81,44.85,164210.0,38.5243,38.5931,38.5157,38.5501,164210.0
2017-09-25 10:10:00,44.84,44.92,44.79,44.79,254454.0,38.5415,38.6103,38.4985,38.4985,254454.0
2017-09-25 10:15:00,44.79,44.8,44.57,44.69,274395.0,38.4985,38.5071,38.3094,38.4126,274395.0
2017-09-25 10:20:00,44.69,44.8,44.63,44.63,153220.0,38.4126,38.5071,38.361,38.361,153220.0
2017-09-25 10:25:00,44.63,44.75,44.59,44.73,87156.0,38.361,38.4641,38.3266,38.447,87156.0
2017-09-25 10:30:00,44.73,44.79,44.65,44.65,93984.0,38.447,38.4985,38.3782,38.3782,93984.0
2017-09-25 10:35:00,44.65,44.74,44.55,44.56,82729.0,38.3782,38.4556,38.2922,38.3008,82729.0
2017-09-25 10:40:00,44.56,44.66,44.56,44.62,57683.0,38.3008,38.3868,38.3008,38.3524,57683.0
2017-09-25 10:45:00,44.62,44.75,44.62,44.66,87399.0,38.3524,38.4641,38.3524,38.3868,87399.0
2017-09-25 10:50:00,44.66,44.74,44.6,44.69,65397.0,38.3868,38.4556,38.3352,38.4126,65397.0
2017-09-25 10:55:00,44.68,44.7,44.61,44.61,57072.0,38.404,38.4212,38.3438,38.3438,57072.0
2017-09-25 11:00:00,44.61,44.62,44.48,44.53,73503.0,38.3438,38.3524,38.2321,38.2751,73503.0
2017-09-25 11:05:00,44.53,44.66,44.52,44.65,96608.0,38.2751,38.3868,38.2665,38.3782,96608.0
2017-09-25 11:10:00,44.65,44.7,44.62,44.64,78831.0,38.3782,38.4212,38.3524,38.3696,78831.0
2017-09-25 11:15:00,44.65,44.76,44.65,44.71,80843.0,38.3782,38.4727,38.3782,38.4298,80843.0
2017-09-25 11:20:00,44.71,44.71,44.52,44.55,75509.0,38.4298,38.4298,38.2665,38.2922,75509.0
2017-09-25 11:25:00,44.55,44.61,44.51,44.6,298476.0,38.2922,38.3438,38.2579,38.3352,298476.0
2017-09-25 11:30:00,44.59,44.6,44.54,44.57,73547.0,38.3266,38.3352,38.2836,38.3094,73547.0
2017-09-25 11:35:00,44.57,44.61,44.53,44.56,190210.0,38.3094,38.3438,38.2751,38.3008,190210.0
2017-09-25 11:40:00,44.57,44.61,44.53,44.59,153736.0,38.3094,38.3438,38.2751,38.3266,153736.0
2017-09-25 11:45:00,44.59,44.61,44.56,44.56,148470.0,38.3266,38.3438,38.3008,38.3008,148470.0
2017-09-25 11:50:00,44.56,44.59,44.49,44.52,119870.0,38.3008,38.3266,38.2407,38.2665,119870.0
2017-09-25 11:55:00,44.52,44.66,44.52,44.63,141137.0,38.2665,38.3868,38.2665,38.361,141137.0
2017-09-25 12:00:00,44.64,44.64,44.52,44.62,79406.0,38.3696,38.3696,38.2665,38.3524,79406.0
2017-09-25 12:05:00,44.62,44.73,44.58,44.72,186796.0,38.3524,38.447,38.318,38.4384,186796.0
2017-09-25 12:10:00,44.71,44.75,44.67,44.72,73862.0,38.4298,38.4641,38.3954,38.4384,73862.0
2017-09-25 12:15:00,44.71,44.8,44.69,44.78,106201.0,38.4298,38.5071,38.4126,38.4899,106201.0
2017-09-25 12:20:00,44.77,44.79,44.73,44.76,72992.0,38.4813,38.4985,38.447,38.4727,72992.0
2017-09-25 12:25:00,44.77,44.78,44.72,44.76,84970.0,38.4813,38.4899,38.4384,38.4727,84970.0
2017-09-25 12:30:00,44.76,44.83,44.71,44.83,151940.0,38.4727,38.5329,38.4298,38.5329,151940.0
2017-09-25 12:35:00,44.83,44.86,44.78,44.82,66250.0,38.5329,38.5587,38.4899,38.5243,66250.0
2017-09-25 12:40:00,44.82,44.83,44.76,44.76,53316.0,38.5243,38.5329,38.4727,38.4727,53316.0
2017-09-25 12:45:00,44.77,44.8,44.75,44.78,61988.0,38.4813,38.5071,38.4641,38.4899,61988.0
2017-09-25 12:50:00,44.78,44.79,44.68,44.7,61518.0,38.4899,38.4985,38.404,38.4212,61518.0
2017-09-25 12:55:00,44.7,44.77,44.69,44.73,53455.0,38.4212,38.4813,38.4126,38.447,53455.0
2017-09-25 13:00:00,44.73,44.75,44.68,44.69,43301.0,38.447,38.4641,38.404,38.4126,43301.0
2017-09-25 13:05:00,44.69,44.75,44.67,44.75,39366.0,38.4126,38.4641,38.3954,38.4641,39366.0
2017-09-25 13:10:00,44.76,44.81,44.75,44.79,192062.0,38.4727,38.5157,38.4641,38.4985,192062.0
2017-09-25 13:15:00,44.8,44.8,44.76,44.76,56273.0,38.5071,38.5071,38.4727,38.4727,56273.0
2017-09-25 13:20:00,44.76,44.8,44.76,44.79,39869.0,38.4727,38.5071,38.4727,38.4985,39869.0
2017-09-25 13:25:00,44.79,44.82,44.78,44.79,113262.0,38.4985,38.5243,38.4899,38.4985,113262.0
2017-09-25 13:30:00,44.8,44.83,44.79,44.82,38083.0,38.5071,38.5329,38.4985,38.5243,38083.0
2017-09-25 13:35:00,44.82,44.88,44.82,44.86,55002.0,38.5243,38.5759,38.5243,38.5587,55002.0
2017-09-25 13:40:00,44.86,44.89,44.85,44.88,57853.0,38.5587,38.5845,38.5501,38.5759,57853.0
2017-09-25 13:45:00,44.89,44.89,44.81,44.83,44565.0,38.5845,38.5845,38.5157,38.5329,44565.0
2017-09-25 13:50:00,44.83,44.88,44.81,44.83,50926.0,38.5329,38.5759,38.5157,38.5329,50926.0
2017-09-25 13:55:00,44.83,44.84,44.78,44.8,84190.0,38.5329,38.5415,38.4899,38.5071,84190.0
2017-09-25 14:00:00,44.8,44.82,44.78,44.8,54295.0,38.5071,38.5243,38.4899,38.5071,54295.0
2017-09-25 14:05:00,44.81,44.85,44.79,44.84,60549.0,38.5157,38.5501,38.4985,38.5415,60549.0
2017-09-25 14:10:00,44.84,44.9,44.83,44.9,67171.0,38.5415,38.5931,38.5329,38.5931,67171.0
2017-09-25 14:15:00,44.9,44.9,44.84,44.84,52999.0,38.5931,38.5931,38.5415,38.5415,52999.0
2017-09-25 14:20:00,44.84,44.85,44.79,44.79,68132.0,38.5415,38.5501,38.4985,38.4985,68132.0
2017-09-25 14:25:00,44.79,44.81,44.74,44.77,51994.0,38.4985,38.5157,38.4556,38.4813,51994.0
2017-09-25 14:30:00,44.77,44.78,44.69,44.73,58486.0,38.4813,38.4899,38.4126,38.447,58486.0
2017-09-25 14:35:00,44.72,44.75,44.68,44.68,80015.0,38.4384,38.4641,38.404,38.404,80015.0
2017-09-25 14:40:00,44.69,44.74,44.68,44.74,48479.0,38.4126,38.4556,38.404,38.4556,48479.0
2017-09-25 14:45:00,44.74,44.74,44.67,44.67,94941.0,38.4556,38.4556,38.3954,38.3954,94941.0
2017-09-25 14:50:00,44.68,44.71,44.67,44.7,54143.0,38.404,38.4298,38.3954,38.4212,54143.0
2017-09-25 14:55:00,44.7,44.7,44.63,44.65,112208.0,38.4212,38.4212,38.361,38.3782,112208.0
2017-09-25 15:00:00,44.65,44.69,44.64,44.65,130603.0,38.3782,38.4126,38.3696,38.3782,130603.0
2017-09-25 15:05:00,44.64,44.68,44.63,44.65,163065.0,38.3696,38.404,38.361,38.3782,163065.0
2017-09-25 15:10:00,44.66,44.7,44.65,44.68,74602.0,38.3868,38.4212,38.3782,38.404,74602.0
2017-09-25 15:15:00,44.67,44.69,44.65,44.67,89016.0,38.3954,38.4126,38.3782,38.3954,89016.0
2017-09-25 15:20:00,44.67,44.69,44.66,44.68,103052.0,38.3954,38.4126,38.3868,38.404,103052.0
2017-09-25 15:25:00,44.68,44.71,44.64,44.69,388066.0,38.404,38.4298,38.3696,38.4126,388066.0
2017-09-25 15:30:00,44.69,44.69,44.65,44.67,112623.0,38.4126,38.4126,38.3782,38.3954,112623.0
2017-09-25 15:35:00,44.67,44.67,44.62,44.64,123066.0,38.3954,38.3954,38.3524,38.3696,123066.0
2017-09-25 15:40:00,44.64,44.65,44.59,44.64,160309.0,38.3696,38.3782,38.3266,38.3696,160309.0
2017-09-25 15:45:00,44.64,44.72,44.62,44.72,293242.0,38.3696,38.4384,38.3524,38.4384,293242.0
2017-09-25 15:50:00,44.71,44.74,44.7,44.71,319863.0,38.4298,38.4556,38.4212,38.4298,319863.0
2017-09-25 15:55:00,44.71,44.71,44.66,44.67,560170.0,38.4298,38.4298,38.3868,38.3954,560170.0
2017-09-26 09:30:00,44.5,44.53,44.24,44.46,353673.0,38.2493,38.2751,38.0258,38.2149,353673.0
2017-09-26 09:35:00,44.47,44.66,44.38,44.6,89320.0,38.2235,38.3868,38.1461,38.3352,89320.0
2017-09-26 09:40:00,44.61,44.64,44.41,44.48,88156.0,38.3438,38.3696,38.1719,38.2321,88156.0
2017-09-26 09:45:00,44.49,44.59,44.41,44.59,82599.0,38.2407,38.3266,38.1719,38.3266,82599.0
2017-09-26 09:50:00,44.58,44.68,44.56,44.64,39076.0,38.318,38.404,38.3008,38.3696,39076.0
2017-09-26 09:55:00,44.64,44.8,44.62,44.8,66199.0,38.3696,38.5071,38.3524,38.5071,66199.0
2017-09-26 10:00:00,44.8,44.81,44.67,44.68,40645.0,38.5071,38.5157,38.3954,38.404,40645.0
2017-09-26 10:05:00,44.68,44.78,44.66,44.71,64730.0,38.404,38.4899,38.3868,38.4298,64730.0
2017-09-26 10:10:00,44.71,44.78,44.66,44.66,79603.0,38.4298,38.4899,38.3868,38.3868,79603.0
2017-09-26 10:15:00,44.66,44.75,44.64,44.66,70252.0,38.3868,38.4641,38.3696,38.3868,70252.0
2017-09-26 10:20:00,44.66,44.67,44.57,44.65,59222.0,38.3868,38.3954,38.3094,38.3782,59222.0
2017-09-26 10:25:00,44.66,44.66,44.62,44.64,21349.0,38.3868,38.3868,38.3524,38.3696,21349.0
2017-09-26 10:30:00,44.65,44.66,44.6,44.62,50341.0,38.3782,38.3868,38.3352,38.3524,50341.0
2017-09-26 10:35:00,44.63,44.74,44.63,44.73,43743.0,38.361,38.4556,38.361,38.447,43743.0
2017-09-26 10:40:00,44.74,44.81,44.73,44.77,69169.0,38.4556,38.5157,38.447,38.4813,69169.0
2017-09-26 10:45:00,44.77,44.78,44.71,44.73,31619.0,38.4813,38.4899,38.4298,38.447,31619.0
2017-09-26 10:50:00,44.73,44.8,44.73,44.75,43365.0,38.447,38.5071,38.447,38.4641,43365.0
2017-09-26 10:55:00,44.76,44.8,44.71,44.79,48844.0,38.4727,38.5071,38.4298,38.4985,48844.0
2017-09-26 11:00:00,44.78,44.85,44.78,44.85,63178.0,38.4899,38.5501,38.4899,38.5501,63178.0
2017-09-26 11:05:00,44.86,44.86,44.77,44.81,35163.0,38.5587,38.5587,38.4813,38.5157,35163.0
2017-09-26 11:10:00,44.81,44.82,44.68,44.72,45363.0,38.5157,38.5243,38.404,38.4384,45363.0
2017-09-26 11:15:00,44.72,44.73,44.69,44.72,32957.0,38.4384,38.447,38.4126,38.4384,32957.0
2017-09-26 11:20:00,44.73,44.8,44.72,44.75,55993.0,38.447,38.5071,38.4384,38.4641,55993.0
2017-09-26 11:25:00,44.76,44.79,44.69,44.7,68642.0,38.4727,38.4985,38.4126,38.4212,68642.0
2017-09-26 11:30:00,44.7,44.71,44.63,44.64,79229.0,38.4212,38.4298,38.361,38.3696,79229.0
2017-09-26 11:35:00,44.63,44.74,44.63,44.71,48836.0,38.361,38.4556,38.361,38.4298,48836.0
2017-09-26 11:40:00,44.71,44.73,44.68,44.71,47893.0,38.4298,38.447,38.404,38.4298,47893.0
2017-09-26 11:45:00,44.71,44.73,44.7,44.72,35639.0,38.4298,38.447,38.4212,38.4384,35639.0
2017-09-26 11:50:00,44.72,44.73,44.71,44.72,20588.0,38.4384,38.447,38.4298,38.4384,20588.0
2017-09-26 11:55:00,44.71,44.75,44.71,44.74,33528.0,38.4298,38.4641,38.4298,38.4556,33528.0
2017-09-26 12:00:00,44.75,44.76,44.69,44.7,40620.0,38.4641,38.4727,38.4126,38.4212,40620.0
2017-09-26 12:05:00,44.71,44.74,44.68,44.73,59156.0,38.4298,38.4556,38.404,38.447,59156.0
2017-09-26 12:10:00,44.73,44.76,44.72,44.75,57870.0,38.447,38.4727,38.4384,38.4641,57870.0
2017-09-26 12:15:00,44.75,44.76,44.73,44.74,81889.0,38.4641,38.4727,38.447,38.4556,81889.0
2017-09-26 12:20:00,44.75,44.8,44.75,44.79,75812.0,38.4641,38.5071,38.4641,38.4985,75812.0
2017-09-26 12:25:00,44.79,44.81,44.78,44.8,78660.0,38.4985,38.5157,38.4899,38.5071,78660.0
2017-09-26 12:30:00,44.8,44.83,44.78,44.8,76600.0,38.5071,38.5329,38.4899,38.5071,76600.0
2017-09-26 12:35:00,44.79,44.81,44.74,44.75,39027.0,38.4985,38.5157,38.4556,38.4641,39027.0
2017-09-26 12:40:00,44.76,44.82,44.75,44.81,32359.0,38.4727,38.5243,38.4641,38.5157,32359.0
2017-09-26 12:45:00,44.82,44.87,44.8,44.87,37188.0,38.5243,38.5673,38.5071,38.5673,37188.0
2017-09-26 12:50:00,44.86,44.87,44.83,44.83,27803.0,38.5587,38.5673,38.5329,38.5329,27803.0
2017-09-26 12:55:00,44.84,44.85,44.77,44.78,21140.0,38.5415,38.5501,38.4813,38.4899,21140.0
2017-09-26 13:00:00,44.79,44.8,44.72,44.72,34889.0,38.4985,38.5071,38.4384,38.4384,34889.0
2017-09-26 13:05:00,44.72,44.75,44.71,44.75,27091.0,38.4384,38.4641,38.4298,38.4641,27091.0
2017-09-26 13:10:00,44.75,44.77,44.71,44.73,44157.0,38.4641,38.4813,38.4298,38.447,44157.0
2017-09-26 13:15:00,44.74,44.75,44.72,44.74,28855.0,38.4556,38.4641,38.4384,38.4556,28855.0
2017-09-26 13:20:00,44.74,44.76,44.71,44.73,30896.0,38.4556,38.4727,38.4298,38.447,30896.0
2017-09-26 13:25:00,44.73,44.76,44.73,44.75,44192.0,38.447,38.4727,38.447,38.4641,44192.0
2017-09-26 13:30:00,44.75,44.76,44.73,44.74,27959.0,38.4641,38.4727,38.447,38.4556,27959.0
2017-09-26 13:35:00,44.74,44.76,44.73,44.75,56522.0,38.4556,38.4727,38.447,38.4641,56522.0
2017-09-26 13:40:00,44.75,44.76,44.74,44.75,23757.0,38.4641,38.4727,38.4556,38.4641,23757.0
2017-09-26 13:45:00,44.75,44.76,44.73,44.74,28137.0,38.4641,38.4727,38.447,38.4556,28137.0
2017-09-26 13:50:00,44.75,44.78,44.74,44.77,63450.0,38.4641,38.4899,38.4556,38.4813,63450.0
2017-09-26 13:55:00,44.78,44.78,44.73,44.73,30113.0,38.4899,38.4899,38.447,38.447,30113.0
2017-09-26 14:00:00,44.73,44.75,44.73,44.73,62409.0,38.447,38.4641,38.447,38.447,62409.0
2017-09-26 14:05:00,44.73,44.74,44.71,44.72,70103.0,38.447,38.4556,38.4298,38.4384,70103.0
2017-09-26 14:10:00,44.72,44.73,44.7,44.71,48966.0,38.4384,38.447,38.4212,38.4298,48966.0
2017-09-26 14:15:00,44.71,44.71,44.64,44.65,112836.0,38.4298,38.4298,38.3696,38.3782,112836.0
2017-09-26 14:20:00,44.65,44.67,44.62,44.63,40627.0,38.3782,38.3954,38.3524,38.361,40627.0
2017-09-26 14:25:00,44.63,44.65,44.62,44.64,37054.0,38.361,38.3782,38.3524,38.3696,37054.0
2017-09-26 14:30:00,44.65,44.66,44.55,44.6,108645.0,38.3782,38.3868,38.2922,38.3352,108645.0
2017-09-26 14:35:00,44.6,44.62,44.59,44.62,147353.0,38.3352,38.3524,38.3266,38.3524,147353.0
2017-09-26 14:40:00,44.62,44.64,44.6,44.63,31577.0,38.3524,38.3696,38.3352,38.361,31577.0
2017-09-26 14:45:00,44.64,44.67,44.63,44.66,47129.0,38.3696,38.3954,38.361,38.3868,47129.0
2017-09-26 14:50:00,44.67,44.67,44.65,44.67,33784.0,38.3954,38.3954,38.3782,38.3954,33784.0
2017-09-26 14:55:00,44.67,44.67,44.64,44.65,45870.0,38.3954,38.3954,38.3696,38.3782,45870.0
2017-09-26 15:00:00,44.66,44.67,44.64,44.65,51207.0,38.3868,38.3954,38.3696,38.3782,51207.0
2017-09-26 15:05:00,44.65,44.67,44.63,44.66,38211.0,38.3782,38.3954,38.361,38.3868,38211.0
2017-09-26 15:10:00,44.67,44.68,44.66,44.67,44394.0,38.3954,38.404,38.3868,38.3954,44394.0
2017-09-26 15:15:00,44.68,44.71,44.66,44.7,52033.0,38.404,38.4298,38.3868,38.4212,52033.0
2017-09-26 15:20:00,44.71,44.71,44.65,44.68,56787.0,38.4298,38.4298,38.3782,38.404,56787.0
2017-09-26 15:25:00,44.68,44.68,44.65,44.68,67559.0,38.404,38.404,38.3782,38.404,67559.0
2017-09-26 15:30:00,44.68,44.68,44.61,44.63,64383.0,38.404,38.404,38.3438,38.361,64383.0
2017-09-26 15:35:00,44.63,44.66,44.63,44.65,89781.0,38.361,38.3868,38.361,38.3782,89781.0
2017-09-26 15:40:00,44.65,44.65,44.62,44.63,78596.0,38.3782,38.3782,38.3524,38.361,78596.0
2017-09-26 15:45:00,44.63,44.67,44.62,44.66,75557.0,38.361,38.3954,38.3524,38.3868,75557.0
2017-09-26 15:50:00,44.66,44.74,44.66,44.74,154966.0,38.3868,38.4556,38.3868,38.4556,154966.0
2017-09-26 15:55:00,44.74,44.74,44.63,44.65,368525.0,38.4556,38.4556,38.361,38.3782,368525.0
2017-09-27 09:30:00,44.74,44.95,44.7,44.89,188807.0,38.4556,38.6361,38.4212,38.5845,188807.0
2017-09-27 09:35:00,44.89,44.94,44.83,44.86,147631.0,38.5845,38.6275,38.5329,38.5587,147631.0
2017-09-27 09:40:00,44.86,44.87,44.7,44.75,57002.0,38.5587,38.5673,38.4212,38.4641,57002.0
2017-09-27 09:45:00,44.76,44.79,44.54,44.59,88384.0,38.4727,38.4985,38.2836,38.3266,88384.0
2017-09-27 09:50:00,44.6,44.79,44.6,44.77,56578.0,38.3352,38.4985,38.3352,38.4813,56578.0
2017-09-27 09:55:00,44.77,44.87,44.74,44.86,97477.0,38.4813,38.5673,38.4556,38.5587,97477.0
2017-09-27 10:00:00,44.86,44.9,44.78,44.79,86735.0,38.5587,38.5931,38.4899,38.4985,86735.0
2017-09-27 10:05:00,44.78,44.93,44.78,44.92,82380.0,38.4899,38.6189,38.4899,38.6103,82380.0
2017-09-27 10:10:00,44.92,45.0,44.92,44.96,80727.0,38.6103,38.679,38.6103,38.6447,80727.0
2017-09-27 10:15:00,44.96,44.98,44.94,44.94,59792.0,38.6447,38.6618,38.6275,38.6275,59792.0
2017-09-27 10:20:00,44.94,44.96,44.88,44.95,51433.0,38.6275,38.6447,38.5759,38.6361,51433.0
2017-09-27 10:25:00,44.95,45.08,44.95,44.97,106562.0,38.6361,38.7478,38.6361,38.6532,106562.0
2017-09-27 10:30:00,44.98,45.05,44.81,44.87,125546.0,38.6618,38.722,38.5157,38.5673,125546.0
2017-09-27 10:35:00,44.87,45.03,44.87,44.95,60669.0,38.5673,38.7048,38.5673,38.6361,60669.0
2017-09-27 10:40:00,44.94,45.0,44.79,44.87,72112.0,38.6275,38.679,38.4985,38.5673,72112.0
2017-09-27 10:45:00,44.88,45.0,44.86,45.0,145629.0,38.5759,38.679,38.5587,38.679,145629.0
2017-09-27 10:50:00,45.0,45.04,44.95,45.0,258990.0,38.679,38.7134,38.6361,38.679,258990.0
2017-09-27 10:55:00,44.99,45.1,44.99,45.04,223237.0,38.6704,38.765,38.6704,38.7134,223237.0
2017-09-27 11:00:00,45.04,45.36,45.02,45.35,560968.0,38.7134,38.9885,38.6962,38.9799,560968.0
2017-09-27 11:05:00,45.34,45.35,45.12,45.12,159183.0,38.9713,38.9799,38.7822,38.7822,159183.0
2017-09-27 11:10:00,45.12,45.18,45.04,45.08,109037.0,38.7822,38.8337,38.7134,38.7478,109037.0
2017-09-27 11:15:00,45.08,45.17,45.08,45.09,202409.0,38.7478,38.8252,38.7478,38.7564,202409.0
2017-09-27 11:20:00,45.09,45.12,45.06,45.1,130788.0,38.7564,38.7822,38.7306,38.765,130788.0
2017-09-27 11:25:00,45.09,45.15,45.09,45.15,73784.0,38.7564,38.808,38.7564,38.808,73784.0
2017-09-27 11:30:00,45.15,45.28,45.15,45.24,116885.0,38.808,38.9197,38.808,38.8853,116885.0
2017-09-27 11:35:00,45.25,45.28,45.19,45.24,67625.0,38.8939,38.9197,38.8423,38.8853,67625.0
2017-09-27 11:40:00,45.25,45.29,45.18,45.22,68899.0,38.8939,38.9283,38.8337,38.8681,68899.0
2017-09-27 11:45:00,45.22,45.25,45.17,45.21,98751.0,38.8681,38.8939,38.8252,38.8595,98751.0
2017-09-27 11:50:00,45.21,45.24,45.19,45.24,66373.0,38.8595,38.8853,38.8423,38.8853,66373.0
2017-09-27 11:55:00,45.23,45.3,45.23,45.29,65589.0,38.8767,38.9369,38.8767,38.9283,65589.0
2017-09-27 12:00:00,45.29,45.3,45.21,45.22,54756.0,38.9283,38.9369,38.8595,38.8681,54756.0
2017-09-27 12:05:00,45.22,45.26,45.2,45.26,65482.0,38.8681,38.9025,38.8509,38.9025,65482.0
2017-09-27 12:10:00,45.26,45.28,45.25,45.28,33862.0,38.9025,38.9197,38.8939,38.9197,33862.0
2017-09-27 12:15:00,45.28,45.31,45.27,45.29,53849.0,38.9197,38.9455,38.9111,38.9283,53849.0
2017-09-27 12:20:00,45.29,45.29,45.21,45.21,50634.0,38.9283,38.9283,38.8595,38.8595,50634.0
2017-09-27 12:25:00,45.22,45.28,45.21,45.26,42824.0,38.8681,38.9197,38.8595,38.9025,42824.0
2017-09-27 12:30:00,45.27,45.31,45.26,45.29,46768.0,38.9111,38.9455,38.9025,38.9283,46768.0
2017-09-27 12:35:00,45.29,45.33,45.25,45.27,74970.0,38.9283,38.9627,38.8939,38.9111,74970.0
2017-09-27 12:40:00,45.27,45.35,45.27,45.33,51791.0,38.9111,38.9799,38.9111,38.9627,51791.0
2017-09-27 12:45:00,45.34,45.41,45.34,45.39,87470.0,38.9713,39.0314,38.9713,39.0143,87470.0
2017-09-27 12:50:00,45.38,45.43,45.37,45.42,92411.0,39.0057,39.0486,38.9971,39.04,92411.0
2017-09-27 12:55:00,45.41,45.45,45.33,45.38,88807.0,39.0314,39.0658,38.9627,39.0057,88807.0
2017-09-27 13:00:00,45.38,45.45,45.37,45.44,70976.0,39.0057,39.0658,38.9971,39.0572,70976.0
2017-09-27 13:05:00,45.44,45.48,45.42,45.48,54996.0,39.0572,39.0916,39.04,39.0916,54996.0
2017-09-27 13:10:00,45.48,45.5,45.47,45.48,54495.0,39.0916,39.1088,39.083,39.0916,54495.0
2017-09-27 13:15:00,45.47,45.48,45.32,45.36,204048.0,39.083,39.0916,38.9541,38.9885,204048.0
2017-09-27 13:20:00,45.36,45.42,45.35,45.42,35381.0,38.9885,39.04,38.9799,39.04,35381.0
2017-09-27 13:25:00,45.41,45.44,45.4,45.41,40518.0,39.0314,39.0572,39.0228,39.0314,40518.0
2017-09-27 13:30:00,45.41,45.43,45.37,45.38,46313.0,39.0314,39.0486,38.9971,39.0057,46313.0
2017-09-27 13:35:00,45.38,45.43,45.34,45.42,56803.0,39.0057,39.0486,38.9713,39.04,56803.0
2017-09-27 13:40:00,45.42,45.46,45.42,45.44,38839.0,39.04,39.0744,39.04,39.0572,38839.0
2017-09-27 13:45:00,45.44,45.45,45.41,45.41,44218.0,39.0572,39.0658,39.0314,39.0314,44218.0
2017-09-27 13:50:00,45.41,45.42,45.29,45.29,70162.0,39.0314,39.04,38.9283,38.9283,70162.0
2017-09-27 13:55:00,45.29,45.4,45.28,45.39,59093.0,38.9283,39.0228,38.9197,39.0143,59093.0
2017-09-27 14:00:00,45.39,45.45,45.38,45.44,50658.0,39.0143,39.0658,39.0057,39.0572,50658.0
2017-09-27 14:05:00,45.43,45.44,45.37,45.39,80464.0,39.0486,39.0572,38.9971,39.0143,80464.0
2017-09-27 14:10:00,45.4,45.44,45.39,45.42,81186.0,39.0228,39.0572,39.0143,39.04,81186.0
2017-09-27 14:15:00,45.42,45.48,45.42,45.42,104260.0,39.04,39.0916,39.04,39.04,104260.0
2017-09-27 14:20:00,45.41,45.45,45.39,45.4,69006.0,39.0314,39.0658,39.0143,39.0228,69006.0
2017-09-27 14:25:00,45.41,45.46,45.4,45.44,85435.0,39.0314,39.0744,39.0228,39.0572,85435.0
2017-09-27 14:30:00,45.44,45.47,45.43,45.44,57168.0,39.0572,39.083,39.0486,39.0572,57168.0
2017-09-27 14:35:00,45.44,45.54,45.43,45.51,130902.0,39.0572,39.1432,39.0486,39.1174,130902.0
2017-09-27 14:40:00,45.51,45.51,45.44,45.5,49184.0,39.1174,39.1174,39.0572,39.1088,49184.0
2017-09-27 14:45:00,45.5,45.51,45.37,45.37,83962.0,39.1088,39.1174,38.9971,38.9971,83962.0
2017-09-27 14:50:00,45.37,45.42,45.36,45.39,72680.0,38.9971,39.04,38.9885,39.0143,72680.0
2017-09-27 14:55:00,45.39,45.39,45.31,45.37,73408.0,39.0143,39.0143,38.9455,38.9971,73408.0
2017-09-27 15:00:00,45.37,45.4,45.36,45.38,68011.0,38.9971,39.0228,38.9885,39.0057,68011.0
2017-09-27 15:05:00,45.38,45.4,45.34,45.34,66058.0,39.0057,39.0228,38.9713,38.9713,66058.0
2017-09-27 15:10:00,45.34,45.34,45.28,45.29,86842.0,38.9713,38.9713,38.9197,38.9283,86842.0
2017-09-27 15:15:00,45.3,45.31,45.24,45.3,128898.0,38.9369,38.9455,38.8853,38.9369,128898.0
2017-09-27 15:20:00,45.3,45.36,45.3,45.36,202383.0,38.9369,38.9885,38.9369,38.9885,202383.0
2017-09-27 15:25:00,45.36,45.48,45.36,45.48,103277.0,38.9885,39.0916,38.9885,39.0916,103277.0
2017-09-27 15:30:00,45.48,45.54,45.45,45.54,163837.0,39.0916,39.1432,39.0658,39.1432,163837.0
2017-09-27 15:35:00,45.53,45.66,45.52,45.66,255683.0,39.1346,39.2463,39.126,39.2463,255683.0
2017-09-27 15:40:00,45.65,45.68,45.64,45.68,257193.0,39.2377,39.2635,39.2291,39.2635,257193.0
2017-09-27 15:45:00,45.67,45.68,45.58,45.66,329090.0,39.2549,39.2635,39.1776,39.2463,329090.0
2017-09-27 15:50:00,45.66,45.72,45.65,45.72,459824.0,39.2463,39.2979,39.2377,39.2979,459824.0
2017-09-27 15:55:00,45.72,45.72,45.58,45.59,937607.0,39.2979,39.2979,39.1776,39.1862,937607.0
2017-09-28 09:30:00,45.7,45.91,45.66,45.88,318089.0,39.2807,39.4612,39.2463,39.4354,318089.0
2017-09-28 09:35:00,45.88,46.08,45.88,45.98,220095.0,39.4354,39.6073,39.4354,39.5214,220095.0
2017-09-28 09:40:00,45.99,46.06,45.94,46.02,168676.0,39.53,39.5901,39.487,39.5558,168676.0
2017-09-28 09:45:00,46.02,46.05,45.96,46.0,194382.0,39.5558,39.5815,39.5042,39.5386,194382.0
2017-09-28 09:50:00,45.99,46.05,45.94,46.03,375315.0,39.53,39.5815,39.487,39.5644,375315.0
2017-09-28 09:55:00,46.02,46.05,45.9,45.96,204284.0,39.5558,39.5815,39.4526,39.5042,204284.0
2017-09-28 10:00:00,45.96,46.05,45.95,45.99,389019.0,39.5042,39.5815,39.4956,39.53,389019.0
2017-09-28 10:05:00,45.99,46.03,45.93,45.98,279166.0,39.53,39.5644,39.4784,39.5214,279166.0
2017-09-28 10:10:00,45.98,45.99,45.81,45.81,607527.0,39.5214,39.53,39.3753,39.3753,607527.0
2017-09-28 10:15:00,45.81,45.97,45.8,45.89,116369.0,39.3753,39.5128,39.3667,39.444,116369.0
2017-09-28 10:20:00,45.9,46.04,45.89,45.97,182442.0,39.4526,39.5729,39.444,39.5128,182442.0
2017-09-28 10:25:00,45.98,46.01,44.99,45.91,190106.0,39.5214,39.5472,38.6704,39.4612,190106.0
2017-09-28 10:30:00,45.91,45.92,45.77,45.77,92876.0,39.4612,39.4698,39.3409,39.3409,92876.0
2017-09-28 10:35:00,45.77,45.77,45.63,45.66,104412.0,39.3409,39.3409,39.2205,39.2463,104412.0
2017-09-28 10:40:00,45.65,45.82,45.65,45.82,130924.0,39.2377,39.3838,39.2377,39.3838,130924.0
2017-09-28 10:45:00,45.82,45.92,45.8,45.86,54934.0,39.3838,39.4698,39.3667,39.4182,54934.0
2017-09-28 10:50:00,45.86,45.89,45.84,45.87,47646.0,39.4182,39.444,39.401,39.4268,47646.0
2017-09-28 10:55:00,45.87,45.9,45.83,45.89,82899.0,39.4268,39.4526,39.3924,39.444,82899.0
2017-09-28 11:00:00,45.89,45.92,45.86,45.87,79237.0,39.444,39.4698,39.4182,39.4268,79237.0
2017-09-28 11:05:00,45.87,45.95,45.85,45.87,97737.0,39.4268,39.4956,39.4096,39.4268,97737.0
2017-09-28 11:10:00,45.87,45.87,45.75,45.78,255887.0,39.4268,39.4268,39.3237,39.3495,255887.0
2017-09-28 11:15:00,45.79,45.79,45.59,45.59,82072.0,39.3581,39.3581,39.1862,39.1862,82072.0
2017-09-28 11:20:00,45.59,45.62,45.55,45.56,139808.0,39.1862,39.2119,39.1518,39.1604,139808.0
2017-09-28 11:25:00,45.56,45.65,45.56,45.62,134795.0,39.1604,39.2377,39.1604,39.2119,134795.0
2017-09-28 11:30:00,45.63,45.81,45.61,45.8,200350.0,39.2205,39.3753,39.2033,39.3667,200350.0
2017-09-28 11:35:00,45.8,45.83,45.77,45.83,125205.0,39.3667,39.3924,39.3409,39.3924,125205.0
2017-09-28 11:40:00,45.82,45.92,45.8,45.87,158051.0,39.3838,39.4698,39.3667,39.4268,158051.0
2017-09-28 11:45:00,45.87,45.91,45.85,45.86,119536.0,39.4268,39.4612,39.4096,39.4182,119536.0
2017-09-28 11:50:00,45.86,45.86,45.65,45.7,95902.0,39.4182,39.4182,39.2377,39.2807,95902.0
2017-09-28 11:55:00,45.7,45.72,45.62,45.68,65086.0,39.2807,39.2979,39.2119,39.2635,65086.0
2017-09-28 12:00:00,45.67,45.68,45.6,45.62,60950.0,39.2549,39.2635,39.1948,39.2119,60950.0
2017-09-28 12:05:00,45.63,45.7,45.61,45.65,61314.0,39.2205,39.2807,39.2033,39.2377,61314.0
2017-09-28 12:10:00,45.65,45.71,45.6,45.64,69250.0,39.2377,39.2893,39.1948,39.2291,69250.0
2017-09-28 12:15:00,45.65,45.73,45.62,45.7,88661.0,39.2377,39.3065,39.2119,39.2807,88661.0
2017-09-28 12:20:00,45.69,45.75,45.68,45.71,68300.0,39.2721,39.3237,39.2635,39.2893,68300.0
2017-09-28 12:25:00,45.71,45.74,45.68,45.7,62262.0,39.2893,39.3151,39.2635,39.2807,62262.0
2017-09-28 12:30:00,45.7,45.72,45.66,45.67,39261.0,39.2807,39.2979,39.2463,39.2549,39261.0
2017-09-28 12:35:00,45.66,45.71,45.66,45.7,71092.0,39.2463,39.2893,39.2463,39.2807,71092.0
2017-09-28 12:40:00,45.7,45.81,45.68,45.81,42003.0,39.2807,39.3753,39.2635,39.3753,42003.0
2017-09-28 12:45:00,45.81,45.81,45.64,45.68,75384.0,39.3753,39.3753,39.2291,39.2635,75384.0
2017-09-28 12:50:00,45.68,45.72,45.66,45.67,85563.0,39.2635,39.2979,39.2463,39.2549,85563.0
2017-09-28 12:55:00,45.67,45.74,45.65,45.72,34468.0,39.2549,39.3151,39.2377,39.2979,34468.0
2017-09-28 13:00:00,45.72,45.75,45.68,45.7,89803.0,39.2979,39.3237,39.2635,39.2807,89803.0
2017-09-28 13:05:00,45.7,45.76,45.65,45.68,89366.0,39.2807,39.3323,39.2377,39.2635,89366.0
2017-09-28 13:10:00,45.68,45.74,45.68,45.73,46197.0,39.2635,39.3151,39.2635,39.3065,46197.0
2017-09-28 13:15:00,45.74,45.79,45.73,45.78,58181.0,39.3151,39.3581,39.3065,39.3495,58181.0
2017-09-28 13:20:00,45.79,45.8,45.74,45.75,40626.0,39.3581,39.3667,39.3151,39.3237,40626.0
2017-09-28 13:25:00,45.75,45.81,45.71,45.8,81667.0,39.3237,39.3753,39.2893,39.3667,81667.0
2017-09-28 13:30:00,45.8,45.82,45.75,45.79,72269.0,39.3667,39.3838,39.3237,39.3581,72269.0
2017-09-28 13:35:00,45.79,45.8,45.74,45.79,56745.0,39.3581,39.3667,39.3151,39.3581,56745.0
2017-09-28 13:40:00,45.78,45.8,45.73,45.75,59273.0,39.3495,39.3667,39.3065,39.3237,59273.0
2017-09-28 13:45:00,45.75,45.79,45.74,45.79,52290.0,39.3237,39.3581,39.3151,39.3581,52290.0
2017-09-28 13:50:00,45.79,45.82,45.75,45.76,68530.0,39.3581,39.3838,39.3237,39.3323,68530.0
2017-09-28 13:55:00,45.76,45.77,45.68,45.69,274247.0,39.3323,39.3409,39.2635,39.2721,274247.0
2017-09-28 14:00:00,45.68,45.74,45.67,45.74,54356.0,39.2635,39.3151,39.2549,39.3151,54356.0
2017-09-28 14:05:00,45.74,45.78,45.73,45.78,53841.0,39.3151,39.3495,39.3065,39.3495,53841.0
2017-09-28 14:10:00,45.78,45.8,45.73,45.77,90180.0,39.3495,39.3667,39.3065,39.3409,90180.0
2017-09-28 14:15:00,45.77,45.78,45.72,45.78,65964.0,39.3409,39.3495,39.2979,39.3495,65964.0
2017-09-28 14:20:00,45.79,45.81,45.72,45.75,86664.0,39.3581,39.3753,39.2979,39.3237,86664.0
2017-09-28 14:25:00,45.76,45.82,45.75,45.8,70215.0,39.3323,39.3838,39.3237,39.3667,70215.0
2017-09-28 14:30:00,45.8,45.83,45.78,45.79,68633.0,39.3667,39.3924,39.3495,39.3581,68633.0
2017-09-28 14:35:00,45.79,45.8,45.73,45.76,55139.0,39.3581,39.3667,39.3065,39.3323,55139.0
2017-09-28 14:40:00,45.77,45.78,45.74,45.77,33940.0,39.3409,39.3495,39.3151,39.3409,33940.0
2017-09-28 14:45:00,45.77,45.78,45.74,45.77,42487.0,39.3409,39.3495,39.3151,39.3409,42487.0
2017-09-28 14:50:00,45.78,45.83,45.77,45.8,49558.0,39.3495,39.3924,39.3409,39.3667,49558.0
2017-09-28 14:55:00,45.8,45.84,45.76,45.82,54575.0,39.3667,39.401,39.3323,39.3838,54575.0
2017-09-28 15:00:00,45.82,45.83,45.79,45.82,46847.0,39.3838,39.3924,39.3581,39.3838,46847.0
2017-09-28 15:05:00,45.82,45.84,45.79,45.82,63023.0,39.3838,39.401,39.3581,39.3838,63023.0
2017-09-28 15:10:00,45.82,45.82,45.77,45.8,41607.0,39.3838,39.3838,39.3409,39.3667,41607.0
2017-09-28 15:15:00,45.8,45.83,45.78,45.8,93107.0,39.3667,39.3924,39.3495,39.3667,93107.0
2017-09-28 15:20:00,45.8,45.82,45.76,45.77,90105.0,39.3667,39.3838,39.3323,39.3409,90105.0
2017-09-28 15:25:00,45.77,45.79,45.76,45.78,84427.0,39.3409,39.3581,39.3323,39.3495,84427.0
2017-09-28 15:30:00,45.78,45.83,45.77,45.8,126899.0,39.3495,39.3924,39.3409,39.3667,126899.0
2017-09-28 15:35:00,45.8,45.84,45.79,45.84,107183.0,39.3667,39.401,39.3581,39.401,107183.0
2017-09-28 15:40:00,45.84,45.89,45.83,45.89,145191.0,39.401,39.444,39.3924,39.444,145191.0
2017-09-28 15:45:00,45.89,45.95,45.88,45.94,246326.0,39.444,39.4956,39.4354,39.487,246326.0
2017-09-28 15:50:00,45.93,45.94,45.87,45.88,219375.0,39.4784,39.487,39.4268,39.4354,219375.0
2017-09-28 15:55:00,45.88,45.89,45.82,45.83,549706.0,39.4354,39.444,39.3838,39.3924,549706.0
2017-09-29 09:30:00,45.61,45.71,45.52,45.63,192878.0,39.2033,39.2893,39.126,39.2205,192878.0
2017-09-29 09:35:00,45.62,45.64,45.49,45.55,81301.0,39.2119,39.2291,39.1002,39.1518,81301.0
2017-09-29 09:40:00,45.55,45.71,45.53,45.67,96267.0,39.1518,39.2893,39.1346,39.2549,96267.0
2017-09-29 09:45:00,45.67,45.72,45.62,45.63,111140.0,39.2549,39.2979,39.2119,39.2205,111140.0
2017-09-29 09:50:00,45.63,45.63,45.52,45.58,89848.0,39.2205,39.2205,39.126,39.1776,89848.0
2017-09-29 09:55:00,45.58,45.74,45.56,45.74,110526.0,39.1776,39.3151,39.1604,39.3151,110526.0
2017-09-29 10:00:00,45.73,45.81,45.71,45.73,96834.0,39.3065,39.3753,39.2893,39.3065,96834.0
2017-09-29 10:05:00,45.72,45.77,45.68,45.68,92111.0,39.2979,39.3409,39.2635,39.2635,92111.0
2017-09-29 10:10:00,45.68,45.72,45.64,45.7,74572.0,39.2635,39.2979,39.2291,39.2807,74572.0
2017-09-29 10:15:00,45.71,45.83,45.7,45.82,44288.0,39.2893,39.3924,39.2807,39.3838,44288.0
2017-09-29 10:20:00,45.83,45.83,45.72,45.79,46814.0,39.3924,39.3924,39.2979,39.3581,46814.0
2017-09-29 10:25:00,45.79,45.83,45.75,45.83,48735.0,39.3581,39.3924,39.3237,39.3924,48735.0
2017-09-29 10:30:00,45.83,45.91,45.82,45.9,62968.0,39.3924,39.4612,39.3838,39.4526,62968.0
2017-09-29 10:35:00,45.89,45.92,45.78,45.84,97619.0,39.444,39.4698,39.3495,39.401,97619.0
2017-09-29 10:40:00,45.83,45.91,45.83,45.91,45568.0,39.3924,39.4612,39.3924,39.4612,45568.0
2017-09-29 10:45:00,45.91,45.93,45.87,45.9,63339.0,39.4612,39.4784,39.4268,39.4526,63339.0
2017-09-29 10:50:00,45.89,45.97,45.89,45.96,53851.0,39.444,39.5128,39.444,39.5042,53851.0
2017-09-29 10:55:00,45.96,46.07,45.93,46.06,228495.0,39.5042,39.5987,39.4784,39.5901,228495.0
2017-09-29 11:00:00,46.07,46.07,45.9,45.92,91519.0,39.5987,39.5987,39.4526,39.4698,91519.0
2017-09-29 11:05:00,45.92,45.98,45.9,45.93,73300.0,39.4698,39.5214,39.4526,39.4784,73300.0
2017-09-29 11:10:00,45.93,45.97,45.9,45.95,57813.0,39.4784,39.5128,39.4526,39.4956,57813.0
2017-09-29 11:15:00,45.94,45.96,45.88,45.9,92697.0,39.487,39.5042,39.4354,39.4526,92697.0
2017-09-29 11:20:00,45.9,45.93,45.86,45.89,78540.0,39.4526,39.4784,39.4182,39.444,78540.0
2017-09-29 11:25:00,45.88,45.92,45.85,45.89,51100.0,39.4354,39.4698,39.4096,39.444,51100.0
2017-09-29 11:30:00,45.89,45.93,45.88,45.89,49467.0,39.444,39.4784,39.4354,39.444,49467.0
2017-09-29 11:35:00,45.89,45.91,45.83,45.88,51464.0,39.444,39.4612,39.3924,39.4354,51464.0
2017-09-29 11:40:00,45.89,45.92,45.86,45.87,60126.0,39.444,39.4698,39.4182,39.4268,60126.0
2017-09-29 11:45:00,45.87,45.92,45.84,45.91,34199.0,39.4268,39.4698,39.401,39.4612,34199.0
2017-09-29 11:50:00,45.91,45.99,45.91,45.98,60439.0,39.4612,39.53,39.4612,39.5214,60439.0
2017-09-29 11:55:00,45.98,46.02,45.96,46.02,69778.0,39.5214,39.5558,39.5042,39.5558,69778.0
2017-09-29 12:00:00,46.02,46.12,46.01,46.12,71905.0,39.5558,39.6417,39.5472,39.6417,71905.0
2017-09-29 12:05:00,46.12,46.16,46.09,46.16,49664.0,39.6417,39.6761,39.6159,39.6761,49664.0
2017-09-29 12:10:00,46.16,46.18,46.12,46.14,30037.0,39.6761,39.6933,39.6417,39.6589,30037.0
2017-09-29 12:15:00,46.14,46.15,46.07,46.13,30795.0,39.6589,39.6675,39.5987,39.6503,30795.0
2017-09-29 12:20:00,46.12,46.14,46.09,46.11,27597.0,39.6417,39.6589,39.6159,39.6331,27597.0
2017-09-29 12:25:00,46.11,46.13,46.06,46.08,45213.0,39.6331,39.6503,39.5901,39.6073,45213.0
2017-09-29 12:30:00,46.08,46.08,46.02,46.06,34758.0,39.6073,39.6073,39.5558,39.5901,34758.0
2017-09-29 12:35:00,46.07,46.11,46.04,46.04,55243.0,39.5987,39.6331,39.5729,39.5729,55243.0
2017-09-29 12:40:00,46.05,46.06,46.03,46.04,22988.0,39.5815,39.5901,39.5644,39.5729,22988.0
2017-09-29 12:45:00,46.04,46.05,46.01,46.02,33467.0,39.5729,39.5815,39.5472,39.5558,33467.0
2017-09-29 12:50:00,46.03,46.03,45.98,46.0,18973.0,39.5644,39.5644,39.5214,39.5386,18973.0
2017-09-29 12:55:00,46.0,46.02,45.99,46.01,14017.0,39.5386,39.5558,39.53,39.5472,14017.0
2017-09-29 13:00:00,46.01,46.02,45.98,46.0,23494.0,39.5472,39.5558,39.5214,39.5386,23494.0
2017-09-29 13:05:00,46.0,46.02,45.99,46.02,18025.0,39.5386,39.5558,39.53,39.5558,18025.0
2017-09-29 13:10:00,46.02,46.03,45.94,45.95,38204.0,39.5558,39.5644,39.487,39.4956,38204.0
2017-09-29 13:15:00,45.95,45.97,45.92,45.95,32130.0,39.4956,39.5128,39.4698,39.4956,32130.0
2017-09-29 13:20:00,45.95,45.96,45.9,45.9,28166.0,39.4956,39.5042,39.4526,39.4526,28166.0
2017-09-29 13:25:00,45.9,45.95,45.9,45.91,46633.0,39.4526,39.4956,39.4526,39.4612,46633.0
2017-09-29 13:30:00,45.91,45.97,45.9,45.97,42057.0,39.4612,39.5128,39.4526,39.5128,42057.0
2017-09-29 13:35:00,45.97,46.01,45.97,45.97,44856.0,39.5128,39.5472,39.5128,39.5128,44856.0
2017-09-29 13:40:00,45.98,46.02,45.97,46.0,21031.0,39.5214,39.5558,39.5128,39.5386,21031.0
2017-09-29 13:45:00,46.0,46.01,45.97,45.98,20013.0,39.5386,39.5472,39.5128,39.5214,20013.0
2017-09-29 13:50:00,45.98,45.99,45.95,45.98,26481.0,39.5214,39.53,39.4956,39.5214,26481.0
2017-09-29 13:55:00,45.98,46.0,45.97,46.0,20981.0,39.5214,39.5386,39.5128,39.5386,20981.0
2017-09-29 14:00:00,46.0,46.01,45.97,45.98,23827.0,39.5386,39.5472,39.5128,39.5214,23827.0
2017-09-29 14:05:00,45.98,45.99,45.93,45.96,72909.0,39.5214,39.53,39.4784,39.5042,72909.0
2017-09-29 14:10:00,45.97,45.99,45.95,45.98,25625.0,39.5128,39.53,39.4956,39.5214,25625.0
2017-09-29 14:15:00,45.98,46.0,45.97,45.98,29182.0,39.5214,39.5386,39.5128,39.5214,29182.0
2017-09-29 14:20:00,45.98,46.03,45.97,46.0,31902.0,39.5214,39.5644,39.5128,39.5386,31902.0
2017-09-29 14:25:00,46.0,46.03,45.98,46.02,82948.0,39.5386,39.5644,39.5214,39.5558,82948.0
2017-09-29 14:30:00,46.02,46.02,45.92,45.95,70410.0,39.5558,39.5558,39.4698,39.4956,70410.0
2017-09-29 14:35:00,45.95,45.96,45.87,45.88,90603.0,39.4956,39.5042,39.4268,39.4354,90603.0
2017-09-29 14:40:00,45.88,45.9,45.86,45.89,59830.0,39.4354,39.4526,39.4182,39.444,59830.0
2017-09-29 14:45:00,45.89,45.9,45.88,45.9,21447.0,39.444,39.4526,39.4354,39.4526,21447.0
2017-09-29 14:50:00,45.9,45.91,45.88,45.89,40318.0,39.4526,39.4612,39.4354,39.444,40318.0
2017-09-29 14:55:00,45.89,45.91,45.88,45.91,32155.0,39.444,39.4612,39.4354,39.4612,32155.0
2017-09-29 15:00:00,45.9,45.91,45.87,45.89,37317.0,39.4526,39.4612,39.4268,39.444,37317.0
2017-09-29 15:05:00,45.89,45.92,45.88,45.92,74161.0,39.444,39.4698,39.4354,39.4698,74161.0
2017-09-29 15:10:00,45.91,45.96,45.91,45.95,70776.0,39.4612,39.5042,39.4612,39.4956,70776.0
2017-09-29 15:15:00,45.95,45.96,45.93,45.96,43629.0,39.4956,39.5042,39.4784,39.5042,43629.0
2017-09-29 15:20:00,45.95,45.97,45.95,45.97,36771.0,39.4956,39.5128,39.4956,39.5128,36771.0
2017-09-29 15:25:00,45.97,45.97,45.92,45.92,104968.0,39.5128,39.5128,39.4698,39.4698,104968.0
2017-09-29 15:30:00,45.93,45.97,45.89,45.96,65658.0,39.4784,39.5128,39.444,39.5042,65658.0
2017-09-29 15:35:00,45.96,45.98,45.95,45.98,63683.0,39.5042,39.5214,39.4956,39.5214,63683.0
2017-09-29 15:40:00,45.98,45.99,45.95,45.97,105558.0,39.5214,39.53,39.4956,39.5128,105558.0
2017-09-29 15:45:00,45.96,45.97,45.93,45.97,136109.0,39.5042,39.5128,39.4784,39.5128,136109.0
2017-09-29 15:50:00,45.97,46.01,45.96,45.98,259623.0,39.5128,39.5472,39.5042,39.5214,259623.0
2017-09-29 15:55:00,45.99,46.05,45.98,46.02,451751.0,39.53,39.5815,39.5214,39.5558,451751.0
2017-10-02 09:30:00,45.23,45.51,45.02,45.25,377460.0,38.8767,39.1174,38.6962,38.8939,377460.0
2017-10-02 09:35:00,45.25,45.63,45.21,45.58,168594.0,38.8939,39.2205,38.8595,39.1776,168594.0
2017-10-02 09:40:00,45.59,45.73,45.5,45.62,109861.0,39.1862,39.3065,39.1088,39.2119,109861.0
2017-10-02 09:45:00,45.63,45.65,45.45,45.54,111311.0,39.2205,39.2377,39.0658,39.1432,111311.0
2017-10-02 09:50:00,45.54,45.61,45.51,45.54,58154.0,39.1432,39.2033,39.1174,39.1432,58154.0
2017-10-02 09:55:00,45.55,45.61,45.51,45.53,46393.0,39.1518,39.2033,39.1174,39.1346,46393.0
2017-10-02 10:00:00,45.52,45.54,45.45,45.52,81363.0,39.126,39.1432,39.0658,39.126,81363.0
2017-10-02 10:05:00,45.52,45.7,45.51,45.64,94779.0,39.126,39.2807,39.1174,39.2291,94779.0
2017-10-02 10:10:00,45.63,45.71,45.58,45.62,70023.0,39.2205,39.2893,39.1776,39.2119,70023.0
2017-10-02 10:15:00,45.62,45.69,45.59,45.68,90800.0,39.2119,39.2721,39.1862,39.2635,90800.0
2017-10-02 10:20:00,45.67,45.7,45.53,45.55,92845.0,39.2549,39.2807,39.1346,39.1518,92845.0
2017-10-02 10:25:00,45.56,45.57,45.5,45.51,102820.0,39.1604,39.169,39.1088,39.1174,102820.0
2017-10-02 10:30:00,45.51,45.59,45.51,45.52,80402.0,39.1174,39.1862,39.1174,39.126,80402.0
2017-10-02 10:35:00,45.52,45.58,45.5,45.54,77365.0,39.126,39.1776,39.1088,39.1432,77365.0
2017-10-02 10:40:00,45.54,45.55,45.47,45.48,71052.0,39.1432,39.1518,39.083,39.0916,71052.0
2017-10-02 10:45:00,45.48,45.52,45.45,45.49,110533.0,39.0916,39.126,39.0658,39.1002,110533.0
2017-10-02 10:50:00,45.49,45.52,45.48,45.5,101203.0,39.1002,39.126,39.0916,39.1088,101203.0
2017-10-02 10:55:00,45.5,45.53,45.45,45.47,81101.0,39.1088,39.1346,39.0658,39.083,81101.0
2017-10-02 11:00:00,45.47,45.47,45.39,45.46,161084.0,39.083,39.083,39.0143,39.0744,161084.0
2017-10-02 11:05:00,45.45,45.48,45.42,45.44,50276.0,39.0658,39.0916,39.04,39.0572,50276.0
2017-10-02 11:10:00,45.45,45.47,45.33,45.33,54005.0,39.0658,39.083,38.9627,38.9627,54005.0
2017-10-02 11:15:00,45.32,45.33,45.25,45.32,82213.0,38.9541,38.9627,38.8939,38.9541,82213.0
2017-10-02 11:20:00,45.32,45.32,45.27,45.27,61889.0,38.9541,38.9541,38.9111,38.9111,61889.0
2017-10-02 11:25:00,45.28,45.31,45.24,45.3,77415.0,38.9197,38.9455,38.8853,38.9369,77415.0
2017-10-02 11:30:00,45.29,45.29,45.14,45.2,170592.0,38.9283,38.9283,38.7994,38.8509,170592.0
2017-10-02 11:35:00,45.2,45.27,45.18,45.26,110521.0,38.8509,38.9111,38.8337,38.9025,110521.0
2017-10-02 11:40:00,45.26,45.26,45.09,45.16,155396.0,38.9025,38.9025,38.7564,38.8166,155396.0
2017-10-02 11:45:00,45.16,45.25,45.13,45.16,76988.0,38.8166,38.8939,38.7908,38.8166,76988.0
2017-10-02 11:50:00,45.17,45.27,45.17,45.24,49528.0,38.8252,38.9111,38.8252,38.8853,49528.0
2017-10-02 11:55:00,45.25,45.25,45.17,45.18,60167.0,38.8939,38.8939,38.8252,38.8337,60167.0
2017-10-02 12:00:00,45.18,45.19,45.12,45.14,63295.0,38.8337,38.8423,38.7822,38.7994,63295.0
2017-10-02 12:05:00,45.15,45.22,45.14,45.2,98154.0,38.808,38.8681,38.7994,38.8509,98154.0
2017-10-02 12:10:00,45.2,45.31,45.19,45.29,45570.0,38.8509,38.9455,38.8423,38.9283,45570.0
2017-10-02 12:15:00,45.29,45.34,45.28,45.32,47032.0,38.9283,38.9713,38.9197,38.9541,47032.0
2017-10-02 12:20:00,45.33,45.33,45.28,45.33,50364.0,38.9627,38.9627,38.9197,38.9627,50364.0
2017-10-02 12:25:00,45.33,45.35,45.3,45.34,35911.0,38.9627,38.9799,38.9369,38.9713,35911.0
2017-10-02 12:30:00,45.34,45.42,45.34,45.42,38776.0,38.9713,39.04,38.9713,39.04,38776.0
2017-10-02 12:35:00,45.42,45.46,45.41,45.43,36942.0,39.04,39.0744,39.0314,39.0486,36942.0
2017-10-02 12:40:00,45.44,45.44,45.35,45.41,59163.0,39.0572,39.0572,38.9799,39.0314,59163.0
2017-10-02 12:45:00,45.4,45.47,45.4,45.45,55677.0,39.0228,39.083,39.0228,39.0658,55677.0
2017-10-02 12:50:00,45.45,45.48,45.44,45.46,33844.0,39.0658,39.0916,39.0572,39.0744,33844.0
2017-10-02 12:55:00,45.46,45.47,45.4,45.4,25575.0,39.0744,39.083,39.0228,39.0228,25575.0
2017-10-02 13:00:00,45.4,45.41,45.35,45.4,39111.0,39.0228,39.0314,38.9799,39.0228,39111.0
2017-10-02 13:05:00,45.39,45.39,45.33,45.34,25079.0,39.0143,39.0143,38.9627,38.9713,25079.0
2017-10-02 13:10:00,45.34,45.35,45.32,45.34,30629.0,38.9713,38.9799,38.9541,38.9713,30629.0
2017-10-02 13:15:00,45.34,45.35,45.3,45.35,57287.0,38.9713,38.9799,38.9369,38.9799,57287.0
2017-10-02 13:20:00,45.35,45.37,45.32,45.37,34433.0,38.9799,38.9971,38.9541,38.9971,34433.0
2017-10-02 13:25:00,45.37,45.43,45.36,45.42,50384.0,38.9971,39.0486,38.9885,39.04,50384.0
2017-10-02 13:30:00,45.41,45.46,45.41,45.45,40711.0,39.0314,39.0744,39.0314,39.0658,40711.0
2017-10-02 13:35:00,45.45,45.47,45.42,45.45,50530.0,39.0658,39.083,39.04,39.0658,50530.0
2017-10-02 13:40:00,45.46,45.5,45.44,45.49,65320.0,39.0744,39.1088,39.0572,39.1002,65320.0
2017-10-02 13:45:00,45.5,45.55,45.49,45.49,35727.0,39.1088,39.1518,39.1002,39.1002,35727.0
2017-10-02 13:50:00,45.5,45.51,45.45,45.49,40068.0,39.1088,39.1174,39.0658,39.1002,40068.0
2017-10-02 13:55:00,45.49,45.53,45.48,45.5,39700.0,39.1002,39.1346,39.0916,39.1088,39700.0
2017-10-02 14:00:00,45.49,45.5,45.43,45.44,42210.0,39.1002,39.1088,39.0486,39.0572,42210.0
2017-10-02 14:05:00,45.44,45.46,45.41,45.41,43648.0,39.0572,39.0744,39.0314,39.0314,43648.0
2017-10-02 14:10:00,45.4,45.41,45.31,45.32,40889.0,39.0228,39.0314,38.9455,38.9541,40889.0
2017-10-02 14:15:00,45.32,45.34,45.25,45.27,83588.0,38.9541,38.9713,38.8939,38.9111,83588.0
2017-10-02 14:20:00,45.27,45.31,45.26,45.28,28822.0,38.9111,38.9455,38.9025,38.9197,28822.0
2017-10-02 14:25:00,45.28,45.3,45.26,45.27,38583.0,38.9197,38.9369,38.9025,38.9111,38583.0
2017-10-02 14:30:00,45.28,45.3,45.22,45.22,53859.0,38.9197,38.9369,38.8681,38.8681,53859.0
2017-10-02 14:35:00,45.22,45.29,45.21,45.28,35482.0,38.8681,38.9283,38.8595,38.9197,35482.0
2017-10-02 14:40:00,45.28,45.32,45.28,45.3,39021.0,38.9197,38.9541,38.9197,38.9369,39021.0
2017-10-02 14:45:00,45.31,45.33,45.29,45.3,47173.0,38.9455,38.9627,38.9283,38.9369,47173.0
2017-10-02 14:50:00,45.3,45.34,45.29,45.34,40459.0,38.9369,38.9713,38.9283,38.9713,40459.0
2017-10-02 14:55:00,45.34,45.37,45.33,45.36,39317.0,38.9713,38.9971,38.9627,38.9885,39317.0
2017-10-02 15:00:00,45.35,45.37,45.31,45.34,51453.0,38.9799,38.9971,38.9455,38.9713,51453.0
2017-10-02 15:05:00,45.35,45.35,45.32,45.33,34448.0,38.9799,38.9799,38.9541,38.9627,34448.0
2017-10-02 15:10:00,45.33,45.38,45.32,45.36,51532.0,38.9627,39.0057,38.9541,38.9885,51532.0
2017-10-02 15:15:00,45.37,45.37,45.33,45.36,49197.0,38.9971,38.9971,38.9627,38.9885,49197.0
2017-10-02 15:20:00,45.35,45.36,45.34,45.35,82644.0,38.9799,38.9885,38.9713,38.9799,82644.0
2017-10-02 15:25:00,45.35,45.39,45.35,45.39,48425.0,38.9799,39.0143,38.9799,39.0143,48425.0
2017-10-02 15:30:00,45.39,45.42,45.38,45.41,77992.0,39.0143,39.04,39.0057,39.0314,77992.0
2017-10-02 15:35:00,45.41,45.49,45.41,45.49,70346.0,39.0314,39.1002,39.0314,39.1002,70346.0
2017-10-02 15:40:00,45.49,45.53,45.46,45.49,187425.0,39.1002,39.1346,39.0744,39.1002,187425.0
2017-10-02 15:45:00,45.49,45.52,45.42,45.42,166528.0,39.1002,39.126,39.04,39.04,166528.0
2017-10-02 15:50:00,45.42,45.45,45.41,45.45,112740.0,39.04,39.0658,39.0314,39.0658,112740.0
2017-10-02 15:55:00,45.45,45.53,45.43,45.51,354933.0,39.0658,39.1346,39.0486,39.1174,354933.0
2017-10-03 09:30:00,45.42,45.43,45.31,45.32,144510.0,39.04,39.0486,38.9455,38.9541,144510.0
2017-10-03 09:35:00,45.32,45.38,45.28,45.34,62464.0,38.9541,39.0057,38.9197,38.9713,62464.0
2017-10-03 09:40:00,45.34,45.35,45.13,45.14,82887.0,38.9713,38.9799,38.7908,38.7994,82887.0
2017-10-03 09:45:00,45.14,45.19,45.12,45.19,217779.0,38.7994,38.8423,38.7822,38.8423,217779.0
2017-10-03 09:50:00,45.19,45.47,45.18,45.46,120189.0,38.8423,39.083,38.8337,39.0744,120189.0
2017-10-03 09:55:00,45.46,45.51,45.36,45.36,65560.0,39.0744,39.1174,38.9885,38.9885,65560.0
2017-10-03 10:00:00,45.36,45.46,45.36,45.44,42946.0,38.9885,39.0744,38.9885,39.0572,42946.0
2017-10-03 10:05:00,45.44,45.51,45.38,45.4,88333.0,39.0572,39.1174,39.0057,39.0228,88333.0
2017-10-03 10:10:00,45.4,45.43,45.37,45.38,65104.0,39.0228,39.0486,38.9971,39.0057,65104.0
2017-10-03 10:15:00,45.39,45.44,45.34,45.4,87628.0,39.0143,39.0572,38.9713,39.0228,87628.0
2017-10-03 10:20:00,45.41,45.42,45.31,45.33,122676.0,39.0314,39.04,38.9455,38.9627,122676.0
2017-10-03 10:25:00,45.33,45.34,45.24,45.27,100885.0,38.9627,38.9713,38.8853,38.9111,100885.0
2017-10-03 10:30:00,45.28,45.34,45.25,45.26,74769.0,38.9197,38.9713,38.8939,38.9025,74769.0
2017-10-03 10:35:00,45.26,45.3,45.23,45.25,40101.0,38.9025,38.9369,38.8767,38.8939,40101.0
2017-10-03 10:40:00,45.25,45.25,45.1,45.12,264032.0,38.8939,38.8939,38.765,38.7822,264032.0
2017-10-03 10:45:00,45.12,45.13,45.06,45.1,171017.0,38.7822,38.7908,38.7306,38.765,171017.0
2017-10-03 10:50:00,45.11,45.12,45.04,45.06,109117.0,38.7736,38.7822,38.7134,38.7306,109117.0
2017-10-03 10:55:00,45.05,45.09,44.97,45.04,181538.0,38.722,38.7564,38.6532,38.7134,181538.0
2017-10-03 11:00:00,45.04,45.07,44.93,44.94,100171.0,38.7134,38.7392,38.6189,38.6275,100171.0
2017-10-03 11:05:00,44.94,44.94,44.83,44.86,165950.0,38.6275,38.6275,38.5329,38.5587,165950.0
2017-10-03 11:10:00,44.86,44.9,44.79,44.8,155973.0,38.5587,38.5931,38.4985,38.5071,155973.0
2017-10-03 11:15:00,44.8,44.92,44.8,44.84,81849.0,38.5071,38.6103,38.5071,38.5415,81849.0
2017-10-03 11:20:00,44.84,44.88,44.79,44.87,104492.0,38.5415,38.5759,38.4985,38.5673,104492.0
2017-10-03 11:25:00,44.88,44.97,44.84,44.84,86780.0,38.5759,38.6532,38.5415,38.5415,86780.0
2017-10-03 11:30:00,44.85,44.96,44.83,44.96,87604.0,38.5501,38.6447,38.5329,38.6447,87604.0
2017-10-03 11:35:00,44.96,45.0,44.95,44.97,140307.0,38.6447,38.679,38.6361,38.6532,140307.0
2017-10-03 11:40:00,44.96,44.97,44.84,44.86,141935.0,38.6447,38.6532,38.5415,38.5587,141935.0
2017-10-03 11:45:00,44.87,44.9,44.86,44.89,56138.0,38.5673,38.5931,38.5587,38.5845,56138.0
2017-10-03 11:50:00,44.89,44.92,44.88,44.9,80976.0,38.5845,38.6103,38.5759,38.5931,80976.0
2017-10-03 11:55:00,44.9,44.93,44.89,44.91,82785.0,38.5931,38.6189,38.5845,38.6017,82785.0
2017-10-03 12:00:00,44.91,44.92,44.89,44.91,48120.0,38.6017,38.6103,38.5845,38.6017,48120.0
2017-10-03 12:05:00,44.91,44.97,44.9,44.97,102895.0,38.6017,38.6532,38.5931,38.6532,102895.0
2017-10-03 12:10:00,44.97,45.0,44.96,44.98,64654.0,38.6532,38.679,38.6447,38.6618,64654.0
2017-10-03 12:15:00,44.99,45.0,44.94,44.95,59154.0,38.6704,38.679,38.6275,38.6361,59154.0
2017-10-03 12:20:00,44.96,44.97,44.89,44.9,39189.0,38.6447,38.6532,38.5845,38.5931,39189.0
2017-10-03 12:25:00,44.89,44.91,44.87,44.89,55597.0,38.5845,38.6017,38.5673,38.5845,55597.0
2017-10-03 12:30:00,44.89,44.95,44.89,44.92,56511.0,38.5845,38.6361,38.5845,38.6103,56511.0
2017-10-03 12:35:00,44.92,44.96,44.9,44.96,55893.0,38.6103,38.6447,38.5931,38.6447,55893.0
2017-10-03 12:40:00,44.95,44.98,44.94,44.98,64717.0,38.6361,38.6618,38.6275,38.6618,64717.0
2017-10-03 12:45:00,44.97,44.99,44.95,44.95,47289.0,38.6532,38.6704,38.6361,38.6361,47289.0
2017-10-03 12:50:00,44.96,44.98,44.95,44.95,61525.0,38.6447,38.6618,38.6361,38.6361,61525.0
2017-10-03 12:55:00,44.96,44.98,44.94,44.97,134271.0,38.6447,38.6618,38.6275,38.6532,134271.0
2017-10-03 13:00:00,44.96,44.97,44.92,44.94,78609.0,38.6447,38.6532,38.6103,38.6275,78609.0
2017-10-03 13:05:00,44.94,44.97,44.92,44.94,63943.0,38.6275,38.6532,38.6103,38.6275,63943.0
2017-10-03 13:10:00,44.94,44.94,44.89,44.91,83561.0,38.6275,38.6275,38.5845,38.6017,83561.0
2017-10-03 13:15:00,44.91,44.97,44.9,44.95,88891.0,38.6017,38.6532,38.5931,38.6361,88891.0
2017-10-03 13:20:00,44.94,44.95,44.9,44.91,70387.0,38.6275,38.6361,38.5931,38.6017,70387.0
2017-10-03 13:25:00,44.91,44.92,44.88,44.91,91627.0,38.6017,38.6103,38.5759,38.6017,91627.0
2017-10-03 13:30:00,44.91,44.94,44.9,44.91,47666.0,38.6017,38.6275,38.5931,38.6017,47666.0
2017-10-03 13:35:00,44.91,44.91,44.84,44.85,74506.0,38.6017,38.6017,38.5415,38.5501,74506.0
2017-10-03 13:40:00,44.86,44.86,44.81,44.83,47883.0,38.5587,38.5587,38.5157,38.5329,47883.0
2017-10-03 13:45:00,44.83,44.84,44.79,44.82,55903.0,38.5329,38.5415,38.4985,38.5243,55903.0
2017-10-03 13:50:00,44.82,44.85,44.78,44.8,65310.0,38.5243,38.5501,38.4899,38.5071,65310.0
2017-10-03 13:55:00,44.8,44.84,44.79,44.83,64488.0,38.5071,38.5415,38.4985,38.5329,64488.0
2017-10-03 14:00:00,44.83,44.83,44.8,44.8,69364.0,38.5329,38.5329,38.5071,38.5071,69364.0
2017-10-03 14:05:00,44.8,44.88,44.79,44.87,156091.0,38.5071,38.5759,38.4985,38.5673,156091.0
2017-10-03 14:10:00,44.87,44.87,44.82,44.87,111719.0,38.5673,38.5673,38.5243,38.5673,111719.0
2017-10-03 14:15:00,44.86,44.87,44.82,44.82,69751.0,38.5587,38.5673,38.5243,38.5243,69751.0
2017-10-03 14:20:00,44.83,44.84,44.8,44.8,77799.0,38.5329,38.5415,38.5071,38.5071,77799.0
2017-10-03 14:25:00,44.8,44.87,44.79,44.87,55491.0,38.5071,38.5673,38.4985,38.5673,55491.0
2017-10-03 14:30:00,44.87,44.87,44.84,44.85,70810.0,38.5673,38.5673,38.5415,38.5501,70810.0
2017-10-03 14:35:00,44.84,44.88,44.83,44.88,77722.0,38.5415,38.5759,38.5329,38.5759,77722.0
2017-10-03 14:40:00,44.88,44.9,44.87,44.9,53874.0,38.5759,38.5931,38.5673,38.5931,53874.0
2017-10-03 14:45:00,44.9,44.91,44.87,44.9,57706.0,38.5931,38.6017,38.5673,38.5931,57706.0
2017-10-03 14:50:00,44.91,44.91,44.87,44.9,35649.0,38.6017,38.6017,38.5673,38.5931,35649.0
2017-10-03 14:55:00,44.9,44.94,44.89,44.9,75567.0,38.5931,38.6275,38.5845,38.5931,75567.0
2017-10-03 15:00:00,44.9,44.93,44.89,44.9,64568.0,38.5931,38.6189,38.5845,38.5931,64568.0
2017-10-03 15:05:00,44.9,44.92,44.88,44.91,51171.0,38.5931,38.6103,38.5759,38.6017,51171.0
2017-10-03 15:10:00,44.9,44.92,44.89,44.91,30770.0,38.5931,38.6103,38.5845,38.6017,30770.0
2017-10-03 15:15:00,44.91,44.94,44.9,44.92,41081.0,38.6017,38.6275,38.5931,38.6103,41081.0
2017-10-03 15:20:00,44.93,44.94,44.92,44.94,56010.0,38.6189,38.6275,38.6103,38.6275,56010.0
2017-10-03 15:25:00,44.94,44.95,44.92,44.94,85306.0,38.6275,38.6361,38.6103,38.6275,85306.0
2017-10-03 15:30:00,44.94,44.96,44.92,44.95,96709.0,38.6275,38.6447,38.6103,38.6361,96709.0
2017-10-03 15:35:00,44.96,44.98,44.93,44.98,95515.0,38.6447,38.6618,38.6189,38.6618,95515.0
2017-10-03 15:40:00,44.98,45.0,44.94,44.98,88720.0,38.6618,38.679,38.6275,38.6618,88720.0
2017-10-03 15:45:00,44.98,44.99,44.92,44.92,136918.0,38.6618,38.6704,38.6103,38.6103,136918.0
2017-10-03 15:50:00,44.92,44.95,44.88,44.88,191172.0,38.6103,38.6361,38.5759,38.5759,191172.0
2017-10-03 15:55:00,44.89,44.92,44.84,44.91,473949.0,38.5845,38.6103,38.5415,38.6017,473949.0
2017-10-04 09:30:00,45.05,45.27,45.03,45.22,142669.0,38.722,38.9111,38.7048,38.8681,142669.0
2017-10-04 09:35:00,45.23,45.42,45.19,45.41,85560.0,38.8767,39.04,38.8423,39.0314,85560.0
2017-10-04 09:40:00,45.4,45.4,45.2,45.23,59751.0,39.0228,39.0228,38.8509,38.8767,59751.0
2017-10-04 09:45:00,45.24,45.26,45.13,45.13,48467.0,38.8853,38.9025,38.7908,38.7908,48467.0
2017-10-04 09:50:00,45.13,45.18,44.99,44.99,54128.0,38.7908,38.8337,38.6704,38.6704,54128.0
2017-10-04 09:55:00,45.0,45.04,44.91,44.91,45818.0,38.679,38.7134,38.6017,38.6017,45818.0
2017-10-04 10:00:00,44.91,45.07,44.91,45.04,69700.0,38.6017,38.7392,38.6017,38.7134,69700.0
2017-10-04 10:05:00,45.04,45.07,44.99,45.07,83717.0,38.7134,38.7392,38.6704,38.7392,83717.0
2017-10-04 10:10:00,45.07,45.08,44.97,44.97,94817.0,38.7392,38.7478,38.6532,38.6532,94817.0
2017-10-04 10:15:00,44.97,45.0,44.88,44.97,68774.0,38.6532,38.679,38.5759,38.6532,68774.0
2017-10-04 10:20:00,44.96,44.98,44.86,44.95,92940.0,38.6447,38.6618,38.5587,38.6361,92940.0
2017-10-04 10:25:00,44.95,44.96,44.84,44.84,73687.0,38.6361,38.6447,38.5415,38.5415,73687.0
2017-10-04 10:30:00,44.85,45.2,44.84,45.18,210112.0,38.5501,38.8509,38.5415,38.8337,210112.0
2017-10-04 10:35:00,45.19,45.35,45.15,45.25,112538.0,38.8423,38.9799,38.808,38.8939,112538.0
2017-10-04 10:40:00,45.26,45.31,45.22,45.24,52080.0,38.9025,38.9455,38.8681,38.8853,52080.0
2017-10-04 10:45:00,45.24,45.34,45.19,45.34,125079.0,38.8853,38.9713,38.8423,38.9713,125079.0
2017-10-04 10:50:00,45.34,45.36,45.15,45.21,95875.0,38.9713,38.9885,38.808,38.8595,95875.0
2017-10-04 10:55:00,45.2,45.22,45.14,45.2,57267.0,38.8509,38.8681,38.7994,38.8509,57267.0
2017-10-04 11:00:00,45.19,45.23,45.13,45.2,60597.0,38.8423,38.8767,38.7908,38.8509,60597.0
2017-10-04 11:05:00,45.2,45.2,45.16,45.18,29509.0,38.8509,38.8509,38.8166,38.8337,29509.0
2017-10-04 11:10:00,45.17,45.18,45.12,45.17,77105.0,38.8252,38.8337,38.7822,38.8252,77105.0
2017-10-04 11:15:00,45.18,45.18,45.09,45.13,33712.0,38.8337,38.8337,38.7564,38.7908,33712.0
2017-10-04 11:20:00,45.14,45.24,45.12,45.24,59414.0,38.7994,38.8853,38.7822,38.8853,59414.0
2017-10-04 11:25:00,45.23,45.29,45.2,45.26,46010.0,38.8767,38.9283,38.8509,38.9025,46010.0
2017-10-04 11:30:00,45.26,45.26,45.13,45.16,40206.0,38.9025,38.9025,38.7908,38.8166,40206.0
2017-10-04 11:35:00,45.17,45.19,45.15,45.17,41323.0,38.8252,38.8423,38.808,38.8252,41323.0
2017-10-04 11:40:00,45.17,45.26,45.17,45.26,35404.0,38.8252,38.9025,38.8252,38.9025,35404.0
2017-10-04 11:45:00,45.26,45.29,45.23,45.25,41749.0,38.9025,38.9283,38.8767,38.8939,41749.0
2017-10-04 11:50:00,45.26,45.33,45.24,45.33,74928.0,38.9025,38.9627,38.8853,38.9627,74928.0
2017-10-04 11:55:00,45.32,45.36,45.29,45.3,43672.0,38.9541,38.9885,38.9283,38.9369,43672.0
2017-10-04 12:00:00,45.3,45.32,45.26,45.26,34380.0,38.9369,38.9541,38.9025,38.9025,34380.0
2017-10-04 12:05:00,45.27,45.27,45.2,45.23,60141.0,38.9111,38.9111,38.8509,38.8767,60141.0
2017-10-04 12:10:00,45.22,45.23,45.15,45.18,26658.0,38.8681,38.8767,38.808,38.8337,26658.0
2017-10-04 12:15:00,45.18,45.18,45.11,45.14,42081.0,38.8337,38.8337,38.7736,38.7994,42081.0
2017-10-04 12:20:00,45.14,45.16,45.05,45.05,30675.0,38.7994,38.8166,38.722,38.722,30675.0
2017-10-04 12:25:00,45.06,45.08,45.0,45.01,64505.0,38.7306,38.7478,38.679,38.6876,64505.0
2017-10-04 12:30:00,45.02,45.02,44.97,44.97,63415.0,38.6962,38.6962,38.6532,38.6532,63415.0
2017-10-04 12:35:00,44.97,44.99,44.93,44.95,66247.0,38.6532,38.6704,38.6189,38.6361,66247.0
2017-10-04 12:40:00,44.95,44.97,44.89,44.89,56900.0,38.6361,38.6532,38.5845,38.5845,56900.0
2017-10-04 12:45:00,44.9,45.03,44.9,45.0,371704.0,38.5931,38.7048,38.5931,38.679,371704.0
2017-10-04 12:50:00,45.01,45.08,45.0,45.08,80752.0,38.6876,38.7478,38.679,38.7478,80752.0
2017-10-04 12:55:00,45.08,45.16,45.08,45.16,43865.0,38.7478,38.8166,38.7478,38.8166,43865.0
2017-10-04 13:00:00,45.16,45.16,45.12,45.13,64477.0,38.8166,38.8166,38.7822,38.7908,64477.0
2017-10-04 13:05:00,45.13,45.14,45.08,45.09,74536.0,38.7908,38.7994,38.7478,38.7564,74536.0
2017-10-04 13:10:00,45.09,45.18,45.09,45.13,47616.0,38.7564,38.8337,38.7564,38.7908,47616.0
2017-10-04 13:15:00,45.13,45.18,45.13,45.16,39666.0,38.7908,38.8337,38.7908,38.8166,39666.0
2017-10-04 13:20:00,45.15,45.22,45.14,45.22,46430.0,38.808,38.8681,38.7994,38.8681,46430.0
2017-10-04 13:25:00,45.21,45.25,45.2,45.21,28692.0,38.8595,38.8939,38.8509,38.8595,28692.0
2017-10-04 13:30:00,45.22,45.22,45.17,45.18,37799.0,38.8681,38.8681,38.8252,38.8337,37799.0
2017-10-04 13:35:00,45.18,45.2,45.17,45.17,25109.0,38.8337,38.8509,38.8252,38.8252,25109.0
2017-10-04 13:40:00,45.17,45.18,45.14,45.15,30307.0,38.8252,38.8337,38.7994,38.808,30307.0
2017-10-04 13:45:00,45.15,45.16,45.12,45.14,41855.0,38.808,38.8166,38.7822,38.7994,41855.0
2017-10-04 13:50:00,45.13,45.15,45.11,45.13,39024.0,38.7908,38.808,38.7736,38.7908,39024.0
2017-10-04 13:55:00,45.13,45.13,45.09,45.09,32669.0,38.7908,38.7908,38.7564,38.7564,32669.0
2017-10-04 14:00:00,45.09,45.16,45.07,45.16,41769.0,38.7564,38.8166,38.7392,38.8166,41769.0
2017-10-04 14:05:00,45.16,45.17,45.13,45.16,57290.0,38.8166,38.8252,38.7908,38.8166,57290.0
2017-10-04 14:10:00,45.16,45.2,45.15,45.18,46775.0,38.8166,38.8509,38.808,38.8337,46775.0
2017-10-04 14:15:00,45.18,45.2,45.16,45.18,46635.0,38.8337,38.8509,38.8166,38.8337,46635.0
2017-10-04 14:20:00,45.18,45.2,45.17,45.18,56082.0,38.8337,38.8509,38.8252,38.8337,56082.0
2017-10-04 14:25:00,45.17,45.18,45.14,45.16,42621.0,38.8252,38.8337,38.7994,38.8166,42621.0
2017-10-04 14:30:00,45.15,45.15,45.09,45.1,41706.0,38.808,38.808,38.7564,38.765,41706.0
2017-10-04 14:35:00,45.11,45.11,45.07,45.09,63669.0,38.7736,38.7736,38.7392,38.7564,63669.0
2017-10-04 14:40:00,45.09,45.13,45.08,45.12,29448.0,38.7564,38.7908,38.7478,38.7822,29448.0
2017-10-04 14:45:00,45.12,45.12,45.06,45.08,56056.0,38.7822,38.7822,38.7306,38.7478,56056.0
2017-10-04 14:50:00,45.08,45.11,45.08,45.09,45748.0,38.7478,38.7736,38.7478,38.7564,45748.0
2017-10-04 14:55:00,45.09,45.15,45.09,45.14,61450.0,38.7564,38.808,38.7564,38.7994,61450.0
2017-10-04 15:00:00,45.14,45.15,45.11,45.15,33309.0,38.7994,38.808,38.7736,38.808,33309.0
2017-10-04 15:05:00,45.14,45.17,45.12,45.16,31382.0,38.7994,38.8252,38.7822,38.8166,31382.0
2017-10-04 15:10:00,45.15,45.18,45.14,45.18,50336.0,38.808,38.8337,38.7994,38.8337,50336.0
2017-10-04 15:15:00,45.18,45.25,45.17,45.25,53073.0,38.8337,38.8939,38.8252,38.8939,53073.0
2017-10-04 15:20:00,45.25,45.25,45.22,45.22,123326.0,38.8939,38.8939,38.8681,38.8681,123326.0
2017-10-04 15:25:00,45.22,45.27,45.2,45.26,78523.0,38.8681,38.9111,38.8509,38.9025,78523.0
2017-10-04 15:30:00,45.26,45.3,45.25,45.3,88803.0,38.9025,38.9369,38.8939,38.9369,88803.0
2017-10-04 15:35:00,45.3,45.32,45.25,45.32,87111.0,38.9369,38.9541,38.8939,38.9541,87111.0
2017-10-04 15:40:00,45.32,45.32,45.23,45.25,132401.0,38.9541,38.9541,38.8767,38.8939,132401.0
2017-10-04 15:45:00,45.24,45.24,45.19,45.22,169816.0,38.8853,38.8853,38.8423,38.8681,169816.0
2017-10-04 15:50:00,45.22,45.26,45.2,45.21,183691.0,38.8681,38.9025,38.8509,38.8595,183691.0
2017-10-04 15:55:00,45.2,45.21,45.16,45.19,406327.0,38.8509,38.8595,38.8166,38.8423,406327.0
2017-10-05 09:30:00,45.36,45.39,45.14,45.16,130998.0,38.9885,39.0143,38.7994,38.8166,130998.0
2017-10-05 09:35:00,45.16,45.29,45.0,45.24,145598.0,38.8166,38.9283,38.679,38.8853,145598.0
2017-10-05 09:40:00,45.26,45.35,45.19,45.22,50897.0,38.9025,38.9799,38.8423,38.8681,50897.0
2017-10-05 09:45:00,45.21,45.21,45.08,45.13,329130.0,38.8595,38.8595,38.7478,38.7908,329130.0
2017-10-05 09:50:00,45.13,45.15,45.03,45.09,50657.0,38.7908,38.808,38.7048,38.7564,50657.0
2017-10-05 09:55:00,45.09,45.1,44.94,45.01,85475.0,38.7564,38.765,38.6275,38.6876,85475.0
2017-10-05 10:00:00,45.01,45.09,44.98,45.05,111537.0,38.6876,38.7564,38.6618,38.722,111537.0
2017-10-05 10:05:00,45.05,45.13,45.04,45.11,107422.0,38.722,38.7908,38.7134,38.7736,107422.0
2017-10-05 10:10:00,45.11,45.19,45.05,45.12,45399.0,38.7736,38.8423,38.722,38.7822,45399.0
2017-10-05 10:15:00,45.13,45.16,45.05,45.09,33796.0,38.7908,38.8166,38.722,38.7564,33796.0
2017-10-05 10:20:00,45.08,45.15,45.06,45.11,52807.0,38.7478,38.808,38.7306,38.7736,52807.0
2017-10-05 10:25:00,45.12,45.16,45.06,45.06,53614.0,38.7822,38.8166,38.7306,38.7306,53614.0
2017-10-05 10:30:00,45.07,45.13,45.06,45.12,64422.0,38.7392,38.7908,38.7306,38.7822,64422.0
2017-10-05 10:35:00,45.12,45.16,45.07,45.14,79581.0,38.7822,38.8166,38.7392,38.7994,79581.0
2017-10-05 10:40:00,45.14,45.24,45.12,45.2,95673.0,38.7994,38.8853,38.7822,38.8509,95673.0
2017-10-05 10:45:00,45.19,45.23,45.19,45.22,75489.0,38.8423,38.8767,38.8423,38.8681,75489.0
2017-10-05 10:50:00,45.22,45.25,45.2,45.21,129387.0,38.8681,38.8939,38.8509,38.8595,129387.0
2017-10-05 10:55:00,45.21,45.23,45.13,45.2,183911.0,38.8595,38.8767,38.7908,38.8509,183911.0
2017-10-05 11:00:00,45.2,45.22,45.11,45.16,69486.0,38.8509,38.8681,38.7736,38.8166,69486.0
2017-10-05 11:05:00,45.16,45.19,45.09,45.09,32828.0,38.8166,38.8423,38.7564,38.7564,32828.0
2017-10-05 11:10:00,45.09,45.12,45.06,45.11,52777.0,38.7564,38.7822,38.7306,38.7736,52777.0
2017-10-05 11:15:00,45.11,45.12,45.08,45.11,30956.0,38.7736,38.7822,38.7478,38.7736,30956.0
2017-10-05 11:20:00,45.11,45.13,45.07,45.1,37612.0,38.7736,38.7908,38.7392,38.765,37612.0
2017-10-05 11:25:00,45.1,45.11,45.06,45.09,36633.0,38.765,38.7736,38.7306,38.7564,36633.0
2017-10-05 11:30:00,45.08,45.12,45.03,45.11,135475.0,38.7478,38.7822,38.7048,38.7736,135475.0
2017-10-05 11:35:00,45.11,45.18,45.09,45.18,146416.0,38.7736,38.8337,38.7564,38.8337,146416.0
2017-10-05 11:40:00,45.19,45.26,45.18,45.24,44553.0,38.8423,38.9025,38.8337,38.8853,44553.0
2017-10-05 11:45:00,45.23,45.24,45.15,45.2,40679.0,38.8767,38.8853,38.808,38.8509,40679.0
2017-10-05 11:50:00,45.19,45.24,45.19,45.22,26914.0,38.8423,38.8853,38.8423,38.8681,26914.0
2017-10-05 11:55:00,45.23,45.28,45.22,45.23,40128.0,38.8767,38.9197,38.8681,38.8767,40128.0
2017-10-05 12:00:00,45.23,45.23,45.17,45.18,32657.0,38.8767,38.8767,38.8252,38.8337,32657.0
2017-10-05 12:05:00,45.19,45.24,45.18,45.23,20301.0,38.8423,38.8853,38.8337,38.8767,20301.0
2017-10-05 12:10:00,45.23,45.25,45.2,45.21,18226.0,38.8767,38.8939,38.8509,38.8595,18226.0
2017-10-05 12:15:00,45.21,45.22,45.19,45.19,15032.0,38.8595,38.8681,38.8423,38.8423,15032.0
2017-10-05 12:20:00,45.2,45.22,45.17,45.2,33268.0,38.8509,38.8681,38.8252,38.8509,33268.0
2017-10-05 12:25:00,45.2,45.2,45.15,45.17,41361.0,38.8509,38.8509,38.808,38.8252,41361.0
2017-10-05 12:30:00,45.16,45.22,45.16,45.21,41492.0,38.8166,38.8681,38.8166,38.8595,41492.0
2017-10-05 12:35:00,45.21,45.21,45.19,45.21,15717.0,38.8595,38.8595,38.8423,38.8595,15717.0
2017-10-05 12:40:00,45.21,45.23,45.19,45.23,24003.0,38.8595,38.8767,38.8423,38.8767,24003.0
2017-10-05 12:45:00,45.23,45.25,45.19,45.2,28231.0,38.8767,38.8939,38.8423,38.8509,28231.0
2017-10-05 12:50:00,45.2,45.21,45.18,45.21,19954.0,38.8509,38.8595,38.8337,38.8595,19954.0
2017-10-05 12:55:00,45.21,45.25,45.2,45.25,17031.0,38.8595,38.8939,38.8509,38.8939,17031.0
2017-10-05 13:00:00,45.24,45.25,45.21,45.24,21468.0,38.8853,38.8939,38.8595,38.8853,21468.0
2017-10-05 13:05:00,45.25,45.25,45.22,45.23,22075.0,38.8939,38.8939,38.8681,38.8767,22075.0
2017-10-05 13:10:00,45.24,45.27,45.22,45.22,36585.0,38.8853,38.9111,38.8681,38.8681,36585.0
2017-10-05 13:15:00,45.22,45.25,45.22,45.25,24139.0,38.8681,38.8939,38.8681,38.8939,24139.0
2017-10-05 13:20:00,45.25,45.26,45.24,45.26,19111.0,38.8939,38.9025,38.8853,38.9025,19111.0
2017-10-05 13:25:00,45.26,45.26,45.23,45.23,18712.0,38.9025,38.9025,38.8767,38.8767,18712.0
2017-10-05 13:30:00,45.24,45.24,45.19,45.21,32700.0,38.8853,38.8853,38.8423,38.8595,32700.0
2017-10-05 13:35:00,45.21,45.23,45.19,45.2,28993.0,38.8595,38.8767,38.8423,38.8509,28993.0
2017-10-05 13:40:00,45.2,45.24,45.18,45.24,21606.0,38.8509,38.8853,38.8337,38.8853,21606.0
2017-10-05 13:45:00,45.24,45.25,45.21,45.21,22577.0,38.8853,38.8939,38.8595,38.8595,22577.0
2017-10-05 13:50:00,45.21,45.22,45.17,45.19,44311.0,38.8595,38.8681,38.8252,38.8423,44311.0
2017-10-05 13:55:00,45.19,45.21,45.18,45.19,22620.0,38.8423,38.8595,38.8337,38.8423,22620.0
2017-10-05 14:00:00,45.19,45.2,45.18,45.19,17196.0,38.8423,38.8509,38.8337,38.8423,17196.0
2017-10-05 14:05:00,45.2,45.21,45.18,45.19,20224.0,38.8509,38.8595,38.8337,38.8423,20224.0
2017-10-05 14:10:00,45.2,45.2,45.17,45.19,31562.0,38.8509,38.8509,38.8252,38.8423,31562.0
2017-10-05 14:15:00,45.18,45.21,45.17,45.2,28815.0,38.8337,38.8595,38.8252,38.8509,28815.0
2017-10-05 14:20:00,45.2,45.21,45.17,45.19,22706.0,38.8509,38.8595,38.8252,38.8423,22706.0
2017-10-05 14:25:00,45.2,45.24,45.19,45.23,39045.0,38.8509,38.8853,38.8423,38.8767,39045.0
2017-10-05 14:30:00,45.23,45.23,45.2,45.22,78185.0,38.8767,38.8767,38.8509,38.8681,78185.0
2017-10-05 14:35:00,45.22,45.25,45.22,45.23,29900.0,38.8681,38.8939,38.8681,38.8767,29900.0
2017-10-05 14:40:00,45.23,45.25,45.22,45.24,16058.0,38.8767,38.8939,38.8681,38.8853,16058.0
2017-10-05 14:45:00,45.24,45.32,45.24,45.29,48859.0,38.8853,38.9541,38.8853,38.9283,48859.0
2017-10-05 14:50:00,45.28,45.32,45.27,45.32,19815.0,38.9197,38.9541,38.9111,38.9541,19815.0
2017-10-05 14:55:00,45.32,45.33,45.28,45.3,58222.0,38.9541,38.9627,38.9197,38.9369,58222.0
2017-10-05 15:00:00,45.3,45.33,45.26,45.26,41135.0,38.9369,38.9627,38.9025,38.9025,41135.0
2017-10-05 15:05:00,45.26,45.28,45.24,45.24,39083.0,38.9025,38.9197,38.8853,38.8853,39083.0
2017-10-05 15:10:00,45.25,45.25,45.19,45.21,33382.0,38.8939,38.8939,38.8423,38.8595,33382.0
2017-10-05 15:15:00,45.21,45.23,45.19,45.22,58533.0,38.8595,38.8767,38.8423,38.8681,58533.0
2017-10-05 15:20:00,45.23,45.23,45.18,45.19,21956.0,38.8767,38.8767,38.8337,38.8423,21956.0
2017-10-05 15:25:00,45.18,45.23,45.17,45.22,39229.0,38.8337,38.8767,38.8252,38.8681,39229.0
2017-10-05 15:30:00,45.22,45.23,45.18,45.19,45515.0,38.8681,38.8767,38.8337,38.8423,45515.0
2017-10-05 15:35:00,45.19,45.26,45.19,45.22,59480.0,38.8423,38.9025,38.8423,38.8681,59480.0
2017-10-05 15:40:00,45.22,45.24,45.19,45.19,95429.0,38.8681,38.8853,38.8423,38.8423,95429.0
2017-10-05 15:45:00,45.2,45.2,45.16,45.17,75872.0,38.8509,38.8509,38.8166,38.8252,75872.0
2017-10-05 15:50:00,45.18,45.18,45.08,45.1,213920.0,38.8337,38.8337,38.7478,38.765,213920.0
2017-10-05 15:55:00,45.1,45.14,45.07,45.09,301951.0,38.765,38.7994,38.7392,38.7564,301951.0
2017-10-06 09:30:00,44.86,45.05,44.6,44.82,162890.0,38.5587,38.722,38.3352,38.5243,162890.0
2017-10-06 09:35:00,44.82,44.89,44.72,44.73,51804.0,38.5243,38.5845,38.4384,38.447,51804.0
2017-10-06 09:40:00,44.74,44.77,44.61,44.61,60573.0,38.4556,38.4813,38.3438,38.3438,60573.0
2017-10-06 09:45:00,44.61,44.64,44.56,44.57,36839.0,38.3438,38.3696,38.3008,38.3094,36839.0
2017-10-06 09:50:00,44.56,44.58,44.25,44.3,186603.0,38.3008,38.318,38.0344,38.0774,186603.0
2017-10-06 09:55:00,44.3,44.38,44.23,44.32,257046.0,38.0774,38.1461,38.0172,38.0945,257046.0
2017-10-06 10:00:00,44.31,44.42,44.31,44.42,56367.0,38.086,38.1805,38.086,38.1805,56367.0
2017-10-06 10:05:00,44.44,44.52,44.4,44.45,57799.0,38.1977,38.2665,38.1633,38.2063,57799.0
2017-10-06 10:10:00,44.44,44.46,44.39,44.42,147909.0,38.1977,38.2149,38.1547,38.1805,147909.0
2017-10-06 10:15:00,44.42,44.53,44.41,44.52,129667.0,38.1805,38.2751,38.1719,38.2665,129667.0
2017-10-06 10:20:00,44.53,44.66,44.53,44.65,45236.0,38.2751,38.3868,38.2751,38.3782,45236.0
2017-10-06 10:25:00,44.67,44.68,44.62,44.65,27682.0,38.3954,38.404,38.3524,38.3782,27682.0
2017-10-06 10:30:00,44.64,44.64,44.55,44.56,370059.0,38.3696,38.3696,38.2922,38.3008,370059.0
2017-10-06 10:35:00,44.56,44.56,44.45,44.48,49515.0,38.3008,38.3008,38.2063,38.2321,49515.0
2017-10-06 10:40:00,44.48,44.54,44.39,44.54,37147.0,38.2321,38.2836,38.1547,38.2836,37147.0
2017-10-06 10:45:00,44.54,44.57,44.48,44.49,23429.0,38.2836,38.3094,38.2321,38.2407,23429.0
2017-10-06 10:50:00,44.48,44.54,44.45,44.5,37532.0,38.2321,38.2836,38.2063,38.2493,37532.0
2017-10-06 10:55:00,44.5,44.54,44.44,44.44,46055.0,38.2493,38.2836,38.1977,38.1977,46055.0
2017-10-06 11:00:00,44.44,44.49,44.42,44.44,45675.0,38.1977,38.2407,38.1805,38.1977,45675.0
2017-10-06 11:05:00,44.43,44.46,44.37,44.39,75001.0,38.1891,38.2149,38.1375,38.1547,75001.0
2017-10-06 11:10:00,44.39,44.43,44.36,44.42,45028.0,38.1547,38.1891,38.1289,38.1805,45028.0
2017-10-06 11:15:00,44.43,44.48,44.4,44.48,70777.0,38.1891,38.2321,38.1633,38.2321,70777.0
2017-10-06 11:20:00,44.48,44.51,44.43,44.43,46520.0,38.2321,38.2579,38.1891,38.1891,46520.0
2017-10-06 11:25:00,44.43,44.47,44.42,44.47,56347.0,38.1891,38.2235,38.1805,38.2235,56347.0
2017-10-06 11:30:00,44.47,44.48,44.44,44.48,50319.0,38.2235,38.2321,38.1977,38.2321,50319.0
2017-10-06 11:35:00,44.47,44.56,44.46,44.54,54792.0,38.2235,38.3008,38.2149,38.2836,54792.0
2017-10-06 11:40:00,44.54,44.6,44.53,44.59,38158.0,38.2836,38.3352,38.2751,38.3266,38158.0
2017-10-06 11:45:00,44.59,44.64,44.58,44.61,48046.0,38.3266,38.3696,38.318,38.3438,48046.0
2017-10-06 11:50:00,44.61,44.69,44.6,44.68,41315.0,38.3438,38.4126,38.3352,38.404,41315.0
2017-10-06 11:55:00,44.68,44.69,44.63,44.63,31543.0,38.404,38.4126,38.361,38.361,31543.0
2017-10-06 12:00:00,44.62,44.65,44.6,44.65,23935.0,38.3524,38.3782,38.3352,38.3782,23935.0
2017-10-06 12:05:00,44.65,44.65,44.59,44.59,27924.0,38.3782,38.3782,38.3266,38.3266,27924.0
2017-10-06 12:10:00,44.59,44.64,44.59,44.6,36403.0,38.3266,38.3696,38.3266,38.3352,36403.0
2017-10-06 12:15:00,44.6,44.65,44.59,44.64,39759.0,38.3352,38.3782,38.3266,38.3696,39759.0
2017-10-06 12:20:00,44.65,44.65,44.59,44.61,17849.0,38.3782,38.3782,38.3266,38.3438,17849.0
2017-10-06 12:25:00,44.61,44.61,44.52,44.53,23167.0,38.3438,38.3438,38.2665,38.2751,23167.0
2017-10-06 12:30:00,44.53,44.57,44.52,44.54,24322.0,38.2751,38.3094,38.2665,38.2836,24322.0
2017-10-06 12:35:00,44.54,44.54,44.49,44.5,29122.0,38.2836,38.2836,38.2407,38.2493,29122.0
2017-10-06 12:40:00,44.51,44.52,44.47,44.47,77954.0,38.2579,38.2665,38.2235,38.2235,77954.0
2017-10-06 12:45:00,44.47,44.51,44.45,44.48,31433.0,38.2235,38.2579,38.2063,38.2321,31433.0
2017-10-06 12:50:00,44.49,44.49,44.46,44.48,150488.0,38.2407,38.2407,38.2149,38.2321,150488.0
2017-10-06 12:55:00,44.47,44.51,44.46,44.48,59893.0,38.2235,38.2579,38.2149,38.2321,59893.0
2017-10-06 13:00:00,44.48,44.5,44.47,44.5,68419.0,38.2321,38.2493,38.2235,38.2493,68419.0
2017-10-06 13:05:00,44.5,44.51,44.48,44.5,47678.0,38.2493,38.2579,38.2321,38.2493,47678.0
2017-10-06 13:10:00,44.5,44.56,44.5,44.52,78911.0,38.2493,38.3008,38.2493,38.2665,78911.0
2017-10-06 13:15:00,44.52,44.52,44.49,44.51,57217.0,38.2665,38.2665,38.2407,38.2579,57217.0
2017-10-06 13:20:00,44.51,44.59,44.5,44.59,61435.0,38.2579,38.3266,38.2493,38.3266,61435.0
2017-10-06 13:25:00,44.59,44.62,44.57,44.58,33401.0,38.3266,38.3524,38.3094,38.318,33401.0
2017-10-06 13:30:00,44.58,44.63,44.58,44.62,28105.0,38.318,38.361,38.318,38.3524,28105.0
2017-10-06 13:35:00,44.62,44.64,44.61,44.62,18786.0,38.3524,38.3696,38.3438,38.3524,18786.0
2017-10-06 13:40:00,44.62,44.62,44.57,44.61,67472.0,38.3524,38.3524,38.3094,38.3438,67472.0
2017-10-06 13:45:00,44.61,44.67,44.6,44.66,17182.0,38.3438,38.3954,38.3352,38.3868,17182.0
2017-10-06 13:50:00,44.67,44.67,44.62,44.63,21279.0,38.3954,38.3954,38.3524,38.361,21279.0
2017-10-06 13:55:00,44.64,44.65,44.61,44.63,18977.0,38.3696,38.3782,38.3438,38.361,18977.0
2017-10-06 14:00:00,44.63,44.64,44.62,44.64,31027.0,38.361,38.3696,38.3524,38.3696,31027.0
2017-10-06 14:05:00,44.63,44.65,44.62,44.65,21528.0,38.361,38.3782,38.3524,38.3782,21528.0
2017-10-06 14:10:00,44.65,44.68,44.62,44.68,49201.0,38.3782,38.404,38.3524,38.404,49201.0
2017-10-06 14:15:00,44.68,44.72,44.64,44.71,43579.0,38.404,38.4384,38.3696,38.4298,43579.0
2017-10-06 14:20:00,44.71,44.73,44.67,44.73,35616.0,38.4298,38.447,38.3954,38.447,35616.0
2017-10-06 14:25:00,44.74,44.75,44.73,44.74,28471.0,38.4556,38.4641,38.447,38.4556,28471.0
2017-10-06 14:30:00,44.75,44.78,44.73,44.75,45699.0,38.4641,38.4899,38.447,38.4641,45699.0
2017-10-06 14:35:00,44.74,44.76,44.73,44.75,23087.0,38.4556,38.4727,38.447,38.4641,23087.0
2017-10-06 14:40:00,44.75,44.78,44.75,44.75,22784.0,38.4641,38.4899,38.4641,38.4641,22784.0
2017-10-06 14:45:00,44.76,44.79,44.75,44.77,26603.0,38.4727,38.4985,38.4641,38.4813,26603.0
2017-10-06 14:50:00,44.76,44.77,44.7,44.7,30930.0,38.4727,38.4813,38.4212,38.4212,30930.0
2017-10-06 14:55:00,44.71,44.72,44.69,44.69,28992.0,38.4298,38.4384,38.4126,38.4126,28992.0
2017-10-06 15:00:00,44.69,44.7,44.65,44.66,35136.0,38.4126,38.4212,38.3782,38.3868,35136.0
2017-10-06 15:05:00,44.66,44.75,44.66,44.73,32843.0,38.3868,38.4641,38.3868,38.447,32843.0
2017-10-06 15:10:00,44.72,44.73,44.69,44.7,35934.0,38.4384,38.447,38.4126,38.4212,35934.0
2017-10-06 15:15:00,44.69,44.7,44.66,44.67,185813.0,38.4126,38.4212,38.3868,38.3954,185813.0
2017-10-06 15:20:00,44.67,44.69,44.67,44.67,40211.0,38.3954,38.4126,38.3954,38.3954,40211.0
2017-10-06 15:25:00,44.67,44.68,44.64,44.65,140421.0,38.3954,38.404,38.3696,38.3782,140421.0
2017-10-06 15:30:00,44.65,44.67,44.63,44.64,285650.0,38.3782,38.3954,38.361,38.3696,285650.0
2017-10-06 15:35:00,44.64,44.66,44.62,44.66,100229.0,38.3696,38.3868,38.3524,38.3868,100229.0
2017-10-06 15:40:00,44.66,44.72,44.64,44.64,135202.0,38.3868,38.4384,38.3696,38.3696,135202.0
2017-10-06 15:45:00,44.64,44.68,44.64,44.67,501492.0,38.3696,38.404,38.3696,38.3954,501492.0
2017-10-06 15:50:00,44.67,44.68,44.61,44.62,279500.0,38.3954,38.404,38.3438,38.3524,279500.0
2017-10-06 15:55:00,44.62,44.74,44.61,44.73,845038.0,38.3524,38.4556,38.3438,38.447,845038.0
2017-10-09 09:30:00,44.76,44.96,44.76,44.93,80140.0,38.4727,38.6447,38.4727,38.6189,80140.0
2017-10-09 09:35:00,44.92,45.06,44.9,44.98,29647.0,38.6103,38.7306,38.5931,38.6618,29647.0
2017-10-09 09:40:00,44.97,44.98,44.88,44.89,40114.0,38.6532,38.6618,38.5759,38.5845,40114.0
2017-10-09 09:45:00,44.91,45.0,44.84,44.84,34293.0,38.6017,38.679,38.5415,38.5415,34293.0
2017-10-09 09:50:00,44.84,44.87,44.8,44.87,33772.0,38.5415,38.5673,38.5071,38.5673,33772.0
2017-10-09 09:55:00,44.85,44.86,44.8,44.8,14010.0,38.5501,38.5587,38.5071,38.5071,14010.0
2017-10-09 10:00:00,44.81,44.83,44.77,44.77,35505.0,38.5157,38.5329,38.4813,38.4813,35505.0
2017-10-09 10:05:00,44.77,44.85,44.73,44.84,32225.0,38.4813,38.5501,38.447,38.5415,32225.0
2017-10-09 10:10:00,44.85,44.92,44.85,44.91,37074.0,38.5501,38.6103,38.5501,38.6017,37074.0
2017-10-09 10:15:00,44.92,44.96,44.9,44.92,17730.0,38.6103,38.6447,38.5931,38.6103,17730.0
2017-10-09 10:20:00,44.92,44.93,44.88,44.91,22859.0,38.6103,38.6189,38.5759,38.6017,22859.0
2017-10-09 10:25:00,44.91,44.98,44.9,44.98,10305.0,38.6017,38.6618,38.5931,38.6618,10305.0
2017-10-09 10:30:00,44.97,45.02,44.97,44.98,35782.0,38.6532,38.6962,38.6532,38.6618,35782.0
2017-10-09 10:35:00,44.99,45.05,44.97,45.03,29821.0,38.6704,38.722,38.6532,38.7048,29821.0
2017-10-09 10:40:00,45.03,45.07,45.01,45.03,23586.0,38.7048,38.7392,38.6876,38.7048,23586.0
2017-10-09 10:45:00,45.03,45.04,44.97,45.02,27930.0,38.7048,38.7134,38.6532,38.6962,27930.0
2017-10-09 10:50:00,45.03,45.06,45.02,45.02,47467.0,38.7048,38.7306,38.6962,38.6962,47467.0
2017-10-09 10:55:00,45.02,45.04,44.99,45.02,20299.0,38.6962,38.7134,38.6704,38.6962,20299.0
2017-10-09 11:00:00,45.02,45.02,44.96,44.98,19274.0,38.6962,38.6962,38.6447,38.6618,19274.0
2017-10-09 11:05:00,44.98,45.01,44.97,44.99,21284.0,38.6618,38.6876,38.6532,38.6704,21284.0
2017-10-09 11:10:00,44.99,45.01,44.98,44.98,20104.0,38.6704,38.6876,38.6618,38.6618,20104.0
2017-10-09 11:15:00,44.99,45.01,44.94,44.94,49666.0,38.6704,38.6876,38.6275,38.6275,49666.0
2017-10-09 11:20:00,44.94,44.97,44.92,44.95,54664.0,38.6275,38.6532,38.6103,38.6361,54664.0
2017-10-09 11:25:00,44.95,45.01,44.95,45.0,49584.0,38.6361,38.6876,38.6361,38.679,49584.0
2017-10-09 11:30:00,45.01,45.01,44.93,44.95,35513.0,38.6876,38.6876,38.6189,38.6361,35513.0
2017-10-09 11:35:00,44.94,44.98,44.93,44.97,36748.0,38.6275,38.6618,38.6189,38.6532,36748.0
2017-10-09 11:40:00,44.98,44.98,44.94,44.94,52785.0,38.6618,38.6618,38.6275,38.6275,52785.0
2017-10-09 11:45:00,44.95,44.98,44.94,44.95,27433.0,38.6361,38.6618,38.6275,38.6361,27433.0
2017-10-09 11:50:00,44.95,44.95,44.88,44.9,33025.0,38.6361,38.6361,38.5759,38.5931,33025.0
2017-10-09 11:55:00,44.89,44.89,44.85,44.86,33273.0,38.5845,38.5845,38.5501,38.5587,33273.0
2017-10-09 12:00:00,44.87,44.87,44.77,44.79,29343.0,38.5673,38.5673,38.4813,38.4985,29343.0
2017-10-09 12:05:00,44.79,44.82,44.78,44.8,16658.0,38.4985,38.5243,38.4899,38.5071,16658.0
2017-10-09 12:10:00,44.8,44.88,44.8,44.86,14544.0,38.5071,38.5759,38.5071,38.5587,14544.0
2017-10-09 12:15:00,44.87,44.93,44.86,44.9,30581.0,38.5673,38.6189,38.5587,38.5931,30581.0
2017-10-09 12:20:00,44.9,44.95,44.9,44.92,21853.0,38.5931,38.6361,38.5931,38.6103,21853.0
2017-10-09 12:25:00,44.92,44.94,44.91,44.92,19763.0,38.6103,38.6275,38.6017,38.6103,19763.0
2017-10-09 12:30:00,44.92,44.92,44.85,44.87,38282.0,38.6103,38.6103,38.5501,38.5673,38282.0
2017-10-09 12:35:00,44.86,44.87,44.82,44.84,16496.0,38.5587,38.5673,38.5243,38.5415,16496.0
2017-10-09 12:40:00,44.84,44.92,44.84,44.92,14023.0,38.5415,38.6103,38.5415,38.6103,14023.0
2017-10-09 12:45:00,44.93,44.99,44.93,44.97,28201.0,38.6189,38.6704,38.6189,38.6532,28201.0
2017-10-09 12:50:00,44.97,44.99,44.94,44.99,30163.0,38.6532,38.6704,38.6275,38.6704,30163.0
2017-10-09 12:55:00,44.98,45.0,44.94,44.96,19358.0,38.6618,38.679,38.6275,38.6447,19358.0
2017-10-09 13:00:00,44.96,44.99,44.95,44.99,8532.0,38.6447,38.6704,38.6361,38.6704,8532.0
2017-10-09 13:05:00,44.98,44.99,44.96,44.98,19575.0,38.6618,38.6704,38.6447,38.6618,19575.0
2017-10-09 13:10:00,44.98,45.04,44.97,45.01,33002.0,38.6618,38.7134,38.6532,38.6876,33002.0
2017-10-09 13:15:00,45.01,45.02,44.99,45.01,23957.0,38.6876,38.6962,38.6704,38.6876,23957.0
2017-10-09 13:20:00,45.01,45.02,44.99,45.02,17048.0,38.6876,38.6962,38.6704,38.6962,17048.0
2017-10-09 13:25:00,45.02,45.02,44.99,45.0,13488.0,38.6962,38.6962,38.6704,38.679,13488.0
2017-10-09 13:30:00,45.01,45.02,44.98,44.99,18221.0,38.6876,38.6962,38.6618,38.6704,18221.0
2017-10-09 13:35:00,44.99,45.05,44.98,45.05,27354.0,38.6704,38.722,38.6618,38.722,27354.0
2017-10-09 13:40:00,45.05,45.08,45.03,45.07,20266.0,38.722,38.7478,38.7048,38.7392,20266.0
2017-10-09 13:45:00,45.08,45.11,45.07,45.11,30398.0,38.7478,38.7736,38.7392,38.7736,30398.0
2017-10-09 13:50:00,45.09,45.12,45.08,45.1,23727.0,38.7564,38.7822,38.7478,38.765,23727.0
2017-10-09 13:55:00,45.11,45.15,45.1,45.15,16810.0,38.7736,38.808,38.765,38.808,16810.0
2017-10-09 14:00:00,45.15,45.17,45.1,45.1,19509.0,38.808,38.8252,38.765,38.765,19509.0
2017-10-09 14:05:00,45.11,45.11,45.07,45.09,26549.0,38.7736,38.7736,38.7392,38.7564,26549.0
2017-10-09 14:10:00,45.09,45.12,45.08,45.11,31578.0,38.7564,38.7822,38.7478,38.7736,31578.0
2017-10-09 14:15:00,45.11,45.11,45.08,45.1,21959.0,38.7736,38.7736,38.7478,38.765,21959.0
2017-10-09 14:20:00,45.11,45.13,45.08,45.13,75098.0,38.7736,38.7908,38.7478,38.7908,75098.0
2017-10-09 14:25:00,45.13,45.16,45.09,45.09,30855.0,38.7908,38.8166,38.7564,38.7564,30855.0
2017-10-09 14:30:00,45.09,45.15,45.08,45.13,24221.0,38.7564,38.808,38.7478,38.7908,24221.0
2017-10-09 14:35:00,45.13,45.18,45.12,45.17,29678.0,38.7908,38.8337,38.7822,38.8252,29678.0
2017-10-09 14:40:00,45.18,45.19,45.13,45.14,43774.0,38.8337,38.8423,38.7908,38.7994,43774.0
2017-10-09 14:45:00,45.14,45.15,45.11,45.11,37811.0,38.7994,38.808,38.7736,38.7736,37811.0
2017-10-09 14:50:00,45.12,45.12,45.09,45.12,21117.0,38.7822,38.7822,38.7564,38.7822,21117.0
2017-10-09 14:55:00,45.12,45.13,45.06,45.09,75475.0,38.7822,38.7908,38.7306,38.7564,75475.0
2017-10-09 15:00:00,45.09,45.11,45.07,45.07,29750.0,38.7564,38.7736,38.7392,38.7392,29750.0
2017-10-09 15:05:00,45.08,45.08,45.03,45.05,28753.0,38.7478,38.7478,38.7048,38.722,28753.0
2017-10-09 15:10:00,45.03,45.06,45.02,45.05,34088.0,38.7048,38.7306,38.6962,38.722,34088.0
2017-10-09 15:15:00,45.06,45.09,45.05,45.09,49131.0,38.7306,38.7564,38.722,38.7564,49131.0
2017-10-09 15:20:00,45.09,45.11,45.05,45.06,46359.0,38.7564,38.7736,38.722,38.7306,46359.0
2017-10-09 15:25:00,45.06,45.07,45.03,45.03,33736.0,38.7306,38.7392,38.7048,38.7048,33736.0
2017-10-09 15:30:00,45.04,45.04,45.01,45.03,57128.0,38.7134,38.7134,38.6876,38.7048,57128.0
2017-10-09 15:35:00,45.03,45.04,44.99,45.02,54823.0,38.7048,38.7134,38.6704,38.6962,54823.0
2017-10-09 15:40:00,45.03,45.03,44.95,44.96,65045.0,38.7048,38.7048,38.6361,38.6447,65045.0
2017-10-09 15:45:00,44.95,44.97,44.92,44.93,74203.0,38.6361,38.6532,38.6103,38.6189,74203.0
2017-10-09 15:50:00,44.94,44.98,44.9,44.96,131164.0,38.6275,38.6618,38.5931,38.6447,131164.0
2017-10-09 15:55:00,44.97,44.97,44.92,44.93,314511.0,38.6532,38.6532,38.6103,38.6189,314511.0
2017-10-10 09:30:00,45.34,45.71,45.34,45.69,160387.0,38.9713,39.2893,38.9713,39.2721,160387.0
2017-10-10 09:35:00,45.68,45.87,45.66,45.83,98998.0,39.2635,39.4268,39.2463,39.3924,98998.0
2017-10-10 09:40:00,45.83,45.83,45.74,45.8,100816.0,39.3924,39.3924,39.3151,39.3667,100816.0
2017-10-10 09:45:00,45.8,45.81,45.63,45.68,75406.0,39.3667,39.3753,39.2205,39.2635,75406.0
2017-10-10 09:50:00,45.69,45.74,45.66,45.72,79922.0,39.2721,39.3151,39.2463,39.2979,79922.0
2017-10-10 09:55:00,45.71,45.75,45.68,45.68,55786.0,39.2893,39.3237,39.2635,39.2635,55786.0
2017-10-10 10:00:00,45.69,45.7,45.56,45.57,77458.0,39.2721,39.2807,39.1604,39.169,77458.0
2017-10-10 10:05:00,45.58,45.67,45.58,45.64,86981.0,39.1776,39.2549,39.1776,39.2291,86981.0
2017-10-10 10:10:00,45.63,45.63,45.54,45.62,76747.0,39.2205,39.2205,39.1432,39.2119,76747.0
2017-10-10 10:15:00,45.62,45.66,45.52,45.53,75701.0,39.2119,39.2463,39.126,39.1346,75701.0
2017-10-10 10:20:00,45.53,45.58,45.49,45.58,42894.0,39.1346,39.1776,39.1002,39.1776,42894.0
2017-10-10 10:25:00,45.58,45.6,45.52,45.54,59541.0,39.1776,39.1948,39.126,39.1432,59541.0
2017-10-10 10:30:00,45.54,45.56,45.44,45.45,132938.0,39.1432,39.1604,39.0572,39.0658,132938.0
2017-10-10 10:35:00,45.45,45.46,45.4,45.41,44915.0,39.0658,39.0744,39.0228,39.0314,44915.0
2017-10-10 10:40:00,45.41,45.58,45.4,45.57,46622.0,39.0314,39.1776,39.0228,39.169,46622.0
2017-10-10 10:45:00,45.58,45.64,45.56,45.58,35792.0,39.1776,39.2291,39.1604,39.1776,35792.0
2017-10-10 10:50:00,45.59,45.63,45.56,45.63,31101.0,39.1862,39.2205,39.1604,39.2205,31101.0
2017-10-10 10:55:00,45.62,45.63,45.58,45.63,37573.0,39.2119,39.2205,39.1776,39.2205,37573.0
2017-10-10 11:00:00,45.63,45.65,45.61,45.62,31713.0,39.2205,39.2377,39.2033,39.2119,31713.0
2017-10-10 11:05:00,45.62,45.64,45.57,45.62,34769.0,39.2119,39.2291,39.169,39.2119,34769.0
2017-10-10 11:10:00,45.63,45.63,45.53,45.56,32877.0,39.2205,39.2205,39.1346,39.1604,32877.0
2017-10-10 11:15:00,45.56,45.57,45.49,45.49,26412.0,39.1604,39.169,39.1002,39.1002,26412.0
2017-10-10 11:20:00,45.49,45.52,45.43,45.43,42443.0,39.1002,39.126,39.0486,39.0486,42443.0
2017-10-10 11:25:00,45.43,45.46,45.4,45.41,43550.0,39.0486,39.0744,39.0228,39.0314,43550.0
2017-10-10 11:30:00,45.42,45.48,45.41,45.47,34877.0,39.04,39.0916,39.0314,39.083,34877.0
2017-10-10 11:35:00,45.47,45.47,45.36,45.39,57004.0,39.083,39.083,38.9885,39.0143,57004.0
2017-10-10 11:40:00,45.38,45.44,45.38,45.44,27719.0,39.0057,39.0572,39.0057,39.0572,27719.0
2017-10-10 11:45:00,45.44,45.45,45.4,45.44,17721.0,39.0572,39.0658,39.0228,39.0572,17721.0
2017-10-10 11:50:00,45.44,45.48,45.42,45.46,20686.0,39.0572,39.0916,39.04,39.0744,20686.0
2017-10-10 11:55:00,45.45,45.48,45.44,45.45,17346.0,39.0658,39.0916,39.0572,39.0658,17346.0
2017-10-10 12:00:00,45.45,45.49,45.42,45.45,21957.0,39.0658,39.1002,39.04,39.0658,21957.0
2017-10-10 12:05:00,45.45,45.47,45.42,45.45,26871.0,39.0658,39.083,39.04,39.0658,26871.0
2017-10-10 12:10:00,45.44,45.49,45.43,45.48,22386.0,39.0572,39.1002,39.0486,39.0916,22386.0
2017-10-10 12:15:00,45.49,45.54,45.49,45.54,49208.0,39.1002,39.1432,39.1002,39.1432,49208.0
2017-10-10 12:20:00,45.54,45.58,45.54,45.54,42762.0,39.1432,39.1776,39.1432,39.1432,42762.0
2017-10-10 12:25:00,45.55,45.59,45.54,45.56,31807.0,39.1518,39.1862,39.1432,39.1604,31807.0
2017-10-10 12:30:00,45.57,45.59,45.55,45.59,26615.0,39.169,39.1862,39.1518,39.1862,26615.0
2017-10-10 12:35:00,45.59,45.63,45.58,45.6,49704.0,39.1862,39.2205,39.1776,39.1948,49704.0
2017-10-10 12:40:00,45.6,45.6,45.55,45.58,28790.0,39.1948,39.1948,39.1518,39.1776,28790.0
2017-10-10 12:45:00,45.57,45.58,45.47,45.48,97233.0,39.169,39.1776,39.083,39.0916,97233.0
2017-10-10 12:50:00,45.48,45.56,45.47,45.55,35732.0,39.0916,39.1604,39.083,39.1518,35732.0
2017-10-10 12:55:00,45.55,45.59,45.54,45.56,42744.0,39.1518,39.1862,39.1432,39.1604,42744.0
2017-10-10 13:00:00,45.56,45.57,45.51,45.55,21185.0,39.1604,39.169,39.1174,39.1518,21185.0
2017-10-10 13:05:00,45.55,45.57,45.53,45.54,27051.0,39.1518,39.169,39.1346,39.1432,27051.0
2017-10-10 13:10:00,45.55,45.55,45.46,45.48,31074.0,39.1518,39.1518,39.0744,39.0916,31074.0
2017-10-10 13:15:00,45.47,45.54,45.47,45.53,49716.0,39.083,39.1432,39.083,39.1346,49716.0
2017-10-10 13:20:00,45.53,45.59,45.52,45.58,58317.0,39.1346,39.1862,39.126,39.1776,58317.0
2017-10-10 13:25:00,45.58,45.62,45.47,45.47,72795.0,39.1776,39.2119,39.083,39.083,72795.0
2017-10-10 13:30:00,45.47,45.51,45.44,45.45,31092.0,39.083,39.1174,39.0572,39.0658,31092.0
2017-10-10 13:35:00,45.46,45.46,45.4,45.46,33972.0,39.0744,39.0744,39.0228,39.0744,33972.0
2017-10-10 13:40:00,45.46,45.48,45.43,45.45,68071.0,39.0744,39.0916,39.0486,39.0658,68071.0
2017-10-10 13:45:00,45.45,45.47,45.44,45.46,57514.0,39.0658,39.083,39.0572,39.0744,57514.0
2017-10-10 13:50:00,45.46,45.46,45.42,45.42,52058.0,39.0744,39.0744,39.04,39.04,52058.0
2017-10-10 13:55:00,45.43,45.47,45.42,45.44,33754.0,39.0486,39.083,39.04,39.0572,33754.0
2017-10-10 14:00:00,45.44,45.44,45.39,45.4,25793.0,39.0572,39.0572,39.0143,39.0228,25793.0
2017-10-10 14:05:00,45.39,45.39,45.24,45.25,27290.0,39.0143,39.0143,38.8853,38.8939,27290.0
2017-10-10 14:10:00,45.24,45.32,45.24,45.32,22535.0,38.8853,38.9541,38.8853,38.9541,22535.0
2017-10-10 14:15:00,45.31,45.34,45.28,45.28,20605.0,38.9455,38.9713,38.9197,38.9197,20605.0
2017-10-10 14:20:00,45.27,45.28,45.24,45.25,17722.0,38.9111,38.9197,38.8853,38.8939,17722.0
2017-10-10 14:25:00,45.25,45.33,45.25,45.32,47920.0,38.8939,38.9627,38.8939,38.9541,47920.0
2017-10-10 14:30:00,45.31,45.34,45.23,45.23,61742.0,38.9455,38.9713,38.8767,38.8767,61742.0
2017-10-10 14:35:00,45.23,45.26,45.22,45.25,23962.0,38.8767,38.9025,38.8681,38.8939,23962.0
2017-10-10 14:40:00,45.25,45.26,45.24,45.26,22289.0,38.8939,38.9025,38.8853,38.9025,22289.0
2017-10-10 14:45:00,45.25,45.29,45.25,45.29,29357.0,38.8939,38.9283,38.8939,38.9283,29357.0
2017-10-10 14:50:00,45.29,45.3,45.26,45.29,66470.0,38.9283,38.9369,38.9025,38.9283,66470.0
2017-10-10 14:55:00,45.29,45.3,45.2,45.2,83359.0,38.9283,38.9369,38.8509,38.8509,83359.0
2017-10-10 15:00:00,45.21,45.22,45.17,45.18,29787.0,38.8595,38.8681,38.8252,38.8337,29787.0
2017-10-10 15:05:00,45.18,45.2,45.16,45.19,40640.0,38.8337,38.8509,38.8166,38.8423,40640.0
2017-10-10 15:10:00,45.19,45.2,45.17,45.2,45019.0,38.8423,38.8509,38.8252,38.8509,45019.0
2017-10-10 15:15:00,45.2,45.22,45.15,45.15,51100.0,38.8509,38.8681,38.808,38.808,51100.0
2017-10-10 15:20:00,45.16,45.17,45.1,45.12,34691.0,38.8166,38.8252,38.765,38.7822,34691.0
2017-10-10 15:25:00,45.12,45.16,45.12,45.15,48851.0,38.7822,38.8166,38.7822,38.808,48851.0
2017-10-10 15:30:00,45.16,45.17,45.15,45.15,41894.0,38.8166,38.8252,38.808,38.808,41894.0
2017-10-10 15:35:00,45.15,45.17,45.12,45.12,104673.0,38.808,38.8252,38.7822,38.7822,104673.0
2017-10-10 15:40:00,45.13,45.13,45.04,45.05,87964.0,38.7908,38.7908,38.7134,38.722,87964.0
2017-10-10 15:45:00,45.05,45.05,44.98,45.04,93563.0,38.722,38.722,38.6618,38.7134,93563.0
2017-10-10 15:50:00,45.04,45.08,45.03,45.03,180351.0,38.7134,38.7478,38.7048,38.7048,180351.0
2017-10-10 15:55:00,45.04,45.1,45.03,45.06,375524.0,38.7134,38.765,38.7048,38.7306,375524.0
2017-10-11 09:30:00,44.93,45.28,44.91,45.03,143517.0,38.6189,38.9197,38.6017,38.7048,143517.0
2017-10-11 09:35:00,45.03,45.04,44.91,44.97,85784.0,38.7048,38.7134,38.6017,38.6532,85784.0
2017-10-11 09:40:00,44.97,45.0,44.82,44.84,97167.0,38.6532,38.679,38.5243,38.5415,97167.0
2017-10-11 09:45:00,44.83,44.85,44.71,44.71,78123.0,38.5329,38.5501,38.4298,38.4298,78123.0
2017-10-11 09:50:00,44.72,44.88,44.71,44.83,58818.0,38.4384,38.5759,38.4298,38.5329,58818.0
2017-10-11 09:55:00,44.83,44.84,44.71,44.78,56626.0,38.5329,38.5415,38.4298,38.4899,56626.0
2017-10-11 10:00:00,44.78,44.82,44.71,44.8,39001.0,38.4899,38.5243,38.4298,38.5071,39001.0
2017-10-11 10:05:00,44.79,44.9,44.77,44.9,45171.0,38.4985,38.5931,38.4813,38.5931,45171.0
2017-10-11 10:10:00,44.89,44.9,44.84,44.88,34498.0,38.5845,38.5931,38.5415,38.5759,34498.0
2017-10-11 10:15:00,44.89,44.99,44.87,44.97,52564.0,38.5845,38.6704,38.5673,38.6532,52564.0
2017-10-11 10:20:00,44.97,45.04,44.96,45.03,31103.0,38.6532,38.7134,38.6447,38.7048,31103.0
2017-10-11 10:25:00,45.04,45.09,44.96,45.07,46379.0,38.7134,38.7564,38.6447,38.7392,46379.0
2017-10-11 10:30:00,45.06,45.18,45.06,45.12,93999.0,38.7306,38.8337,38.7306,38.7822,93999.0
2017-10-11 10:35:00,45.11,45.19,45.1,45.13,107605.0,38.7736,38.8423,38.765,38.7908,107605.0
2017-10-11 10:40:00,45.12,45.15,45.08,45.08,44146.0,38.7822,38.808,38.7478,38.7478,44146.0
2017-10-11 10:45:00,45.08,45.15,45.03,45.15,54741.0,38.7478,38.808,38.7048,38.808,54741.0
2017-10-11 10:50:00,45.15,45.18,45.12,45.12,47505.0,38.808,38.8337,38.7822,38.7822,47505.0
2017-10-11 10:55:00,45.12,45.23,45.11,45.18,60370.0,38.7822,38.8767,38.7736,38.8337,60370.0
2017-10-11 11:00:00,45.18,45.21,45.17,45.19,55599.0,38.8337,38.8595,38.8252,38.8423,55599.0
2017-10-11 11:05:00,45.2,45.22,45.17,45.21,72590.0,38.8509,38.8681,38.8252,38.8595,72590.0
2017-10-11 11:10:00,45.2,45.2,45.1,45.12,21479.0,38.8509,38.8509,38.765,38.7822,21479.0
2017-10-11 11:15:00,45.12,45.21,45.11,45.19,31525.0,38.7822,38.8595,38.7736,38.8423,31525.0
2017-10-11 11:20:00,45.19,45.21,45.17,45.19,35874.0,38.8423,38.8595,38.8252,38.8423,35874.0
2017-10-11 11:25:00,45.19,45.19,45.14,45.18,29783.0,38.8423,38.8423,38.7994,38.8337,29783.0
2017-10-11 11:30:00,45.19,45.24,45.19,45.22,50042.0,38.8423,38.8853,38.8423,38.8681,50042.0
2017-10-11 11:35:00,45.23,45.28,45.23,45.25,25053.0,38.8767,38.9197,38.8767,38.8939,25053.0
2017-10-11 11:40:00,45.24,45.24,45.18,45.22,49287.0,38.8853,38.8853,38.8337,38.8681,49287.0
2017-10-11 11:45:00,45.22,45.22,45.14,45.19,55054.0,38.8681,38.8681,38.7994,38.8423,55054.0
2017-10-11 11:50:00,45.19,45.23,45.16,45.19,55395.0,38.8423,38.8767,38.8166,38.8423,55395.0
2017-10-11 11:55:00,45.19,45.24,45.19,45.21,72841.0,38.8423,38.8853,38.8423,38.8595,72841.0
2017-10-11 12:00:00,45.22,45.29,45.21,45.26,25200.0,38.8681,38.9283,38.8595,38.9025,25200.0
2017-10-11 12:05:00,45.27,45.27,45.22,45.25,15002.0,38.9111,38.9111,38.8681,38.8939,15002.0
2017-10-11 12:10:00,45.24,45.27,45.2,45.2,13344.0,38.8853,38.9111,38.8509,38.8509,13344.0
2017-10-11 12:15:00,45.2,45.28,45.19,45.28,30608.0,38.8509,38.9197,38.8423,38.9197,30608.0
2017-10-11 12:20:00,45.27,45.3,45.25,45.3,27782.0,38.9111,38.9369,38.8939,38.9369,27782.0
2017-10-11 12:25:00,45.29,45.36,45.29,45.34,61669.0,38.9283,38.9885,38.9283,38.9713,61669.0
2017-10-11 12:30:00,45.33,45.37,45.31,45.37,121587.0,38.9627,38.9971,38.9455,38.9971,121587.0
2017-10-11 12:35:00,45.37,45.41,45.36,45.4,56908.0,38.9971,39.0314,38.9885,39.0228,56908.0
2017-10-11 12:40:00,45.4,45.4,45.35,45.35,30180.0,39.0228,39.0228,38.9799,38.9799,30180.0
2017-10-11 12:45:00,45.35,45.38,45.35,45.38,27639.0,38.9799,39.0057,38.9799,39.0057,27639.0
2017-10-11 12:50:00,45.38,45.39,45.32,45.39,49677.0,39.0057,39.0143,38.9541,39.0143,49677.0
2017-10-11 12:55:00,45.38,45.39,45.33,45.35,22698.0,39.0057,39.0143,38.9627,38.9799,22698.0
2017-10-11 13:00:00,45.34,45.37,45.33,45.37,26916.0,38.9713,38.9971,38.9627,38.9971,26916.0
2017-10-11 13:05:00,45.37,45.47,45.36,45.46,38418.0,38.9971,39.083,38.9885,39.0744,38418.0
2017-10-11 13:10:00,45.46,45.46,45.41,45.44,26611.0,39.0744,39.0744,39.0314,39.0572,26611.0
2017-10-11 13:15:00,45.43,45.43,45.38,45.41,27294.0,39.0486,39.0486,39.0057,39.0314,27294.0
2017-10-11 13:20:00,45.41,45.46,45.39,45.44,46853.0,39.0314,39.0744,39.0143,39.0572,46853.0
2017-10-11 13:25:00,45.44,45.47,45.42,45.46,25922.0,39.0572,39.083,39.04,39.0744,25922.0
2017-10-11 13:30:00,45.47,45.47,45.43,45.45,18505.0,39.083,39.083,39.0486,39.0658,18505.0
2017-10-11 13:35:00,45.46,45.46,45.41,45.41,11354.0,39.0744,39.0744,39.0314,39.0314,11354.0
2017-10-11 13:40:00,45.41,45.42,45.34,45.36,42907.0,39.0314,39.04,38.9713,38.9885,42907.0
2017-10-11 13:45:00,45.37,45.39,45.31,45.36,58717.0,38.9971,39.0143,38.9455,38.9885,58717.0
2017-10-11 13:50:00,45.36,45.36,45.32,45.34,12438.0,38.9885,38.9885,38.9541,38.9713,12438.0
2017-10-11 13:55:00,45.35,45.38,45.31,45.34,14448.0,38.9799,39.0057,38.9455,38.9713,14448.0
2017-10-11 14:00:00,45.33,45.4,45.33,45.38,33361.0,38.9627,39.0228,38.9627,39.0057,33361.0
2017-10-11 14:05:00,45.38,45.4,45.35,45.39,28583.0,39.0057,39.0228,38.9799,39.0143,28583.0
2017-10-11 14:10:00,45.38,45.39,45.31,45.34,32958.0,39.0057,39.0143,38.9455,38.9713,32958.0
2017-10-11 14:15:00,45.34,45.37,45.33,45.33,29926.0,38.9713,38.9971,38.9627,38.9627,29926.0
2017-10-11 14:20:00,45.32,45.34,45.26,45.3,37061.0,38.9541,38.9713,38.9025,38.9369,37061.0
2017-10-11 14:25:00,45.31,45.34,45.29,45.29,28492.0,38.9455,38.9713,38.9283,38.9283,28492.0
2017-10-11 14:30:00,45.29,45.31,45.26,45.27,43947.0,38.9283,38.9455,38.9025,38.9111,43947.0
2017-10-11 14:35:00,45.26,45.29,45.24,45.27,43124.0,38.9025,38.9283,38.8853,38.9111,43124.0
2017-10-11 14:40:00,45.27,45.29,45.24,45.26,20486.0,38.9111,38.9283,38.8853,38.9025,20486.0
2017-10-11 14:45:00,45.26,45.33,45.25,45.27,37342.0,38.9025,38.9627,38.8939,38.9111,37342.0
2017-10-11 14:50:00,45.27,45.31,45.27,45.31,21759.0,38.9111,38.9455,38.9111,38.9455,21759.0
2017-10-11 14:55:00,45.31,45.35,45.3,45.34,39493.0,38.9455,38.9799,38.9369,38.9713,39493.0
2017-10-11 15:00:00,45.34,45.37,45.33,45.34,41469.0,38.9713,38.9971,38.9627,38.9713,41469.0
2017-10-11 15:05:00,45.34,45.35,45.32,45.32,23119.0,38.9713,38.9799,38.9541,38.9541,23119.0
2017-10-11 15:10:00,45.33,45.35,45.32,45.33,24489.0,38.9627,38.9799,38.9541,38.9627,24489.0
2017-10-11 15:15:00,45.34,45.42,45.32,45.41,43452.0,38.9713,39.04,38.9541,39.0314,43452.0
2017-10-11 15:20:00,45.41,45.45,45.37,45.38,56933.0,39.0314,39.0658,38.9971,39.0057,56933.0
2017-10-11 15:25:00,45.37,45.39,45.32,45.35,84819.0,38.9971,39.0143,38.9541,38.9799,84819.0
2017-10-11 15:30:00,45.34,45.41,45.33,45.39,103606.0,38.9713,39.0314,38.9627,39.0143,103606.0
2017-10-11 15:35:00,45.39,45.42,45.38,45.41,75993.0,39.0143,39.04,39.0057,39.0314,75993.0
2017-10-11 15:40:00,45.41,45.41,45.36,45.37,77530.0,39.0314,39.0314,38.9885,38.9971,77530.0
2017-10-11 15:45:00,45.37,45.45,45.37,45.44,111458.0,38.9971,39.0658,38.9971,39.0572,111458.0
2017-10-11 15:50:00,45.44,45.45,45.4,45.44,143158.0,39.0572,39.0658,39.0228,39.0572,143158.0
2017-10-11 15:55:00,45.43,45.52,45.43,45.51,462527.0,39.0486,39.126,39.0486,39.1174,462527.0
2017-10-12 09:30:00,45.02,45.05,44.85,44.91,117952.0,38.6962,38.722,38.5501,38.6017,117952.0
2017-10-12 09:35:00,44.9,45.07,44.82,45.07,138606.0,38.5931,38.7392,38.5243,38.7392,138606.0
2017-10-12 09:40:00,45.07,45.17,44.96,44.96,50429.0,38.7392,38.8252,38.6447,38.6447,50429.0
2017-10-12 09:45:00,44.97,44.98,44.9,44.96,53137.0,38.6532,38.6618,38.5931,38.6447,53137.0
2017-10-12 09:50:00,44.96,45.02,44.92,44.97,60840.0,38.6447,38.6962,38.6103,38.6532,60840.0
2017-10-12 09:55:00,44.97,45.09,44.96,45.09,57621.0,38.6532,38.7564,38.6447,38.7564,57621.0
2017-10-12 10:00:00,45.09,45.15,45.07,45.1,43044.0,38.7564,38.808,38.7392,38.765,43044.0
2017-10-12 10:05:00,45.09,45.1,44.96,44.98,44982.0,38.7564,38.765,38.6447,38.6618,44982.0
2017-10-12 10:10:00,44.98,45.19,44.98,45.19,56861.0,38.6618,38.8423,38.6618,38.8423,56861.0
2017-10-12 10:15:00,45.2,45.2,45.09,45.11,25463.0,38.8509,38.8509,38.7564,38.7736,25463.0
2017-10-12 10:20:00,45.1,45.12,45.02,45.03,30851.0,38.765,38.7822,38.6962,38.7048,30851.0
2017-10-12 10:25:00,45.03,45.05,44.94,44.95,32414.0,38.7048,38.722,38.6275,38.6361,32414.0
2017-10-12 10:30:00,44.95,45.01,44.94,44.99,37900.0,38.6361,38.6876,38.6275,38.6704,37900.0
2017-10-12 10:35:00,44.99,45.01,44.94,44.97,37044.0,38.6704,38.6876,38.6275,38.6532,37044.0
2017-10-12 10:40:00,44.97,44.99,44.9,44.93,29456.0,38.6532,38.6704,38.5931,38.6189,29456.0
2017-10-12 10:45:00,44.94,44.94,44.88,44.89,19513.0,38.6275,38.6275,38.5759,38.5845,19513.0
2017-10-12 10:50:00,44.88,44.88,44.77,44.78,29040.0,38.5759,38.5759,38.4813,38.4899,29040.0
2017-10-12 10:55:00,44.78,44.84,44.78,44.84,31899.0,38.4899,38.5415,38.4899,38.5415,31899.0
2017-10-12 11:00:00,44.85,45.01,44.84,44.95,75815.0,38.5501,38.6876,38.5415,38.6361,75815.0
2017-10-12 11:05:00,44.94,45.04,44.94,45.02,69908.0,38.6275,38.7134,38.6275,38.6962,69908.0
2017-10-12 11:10:00,45.01,45.02,44.91,45.0,38820.0,38.6876,38.6962,38.6017,38.679,38820.0
2017-10-12 11:15:00,45.01,45.03,44.85,44.86,45996.0,38.6876,38.7048,38.5501,38.5587,45996.0
2017-10-12 11:20:00,44.86,44.88,44.81,44.82,49499.0,38.5587,38.5759,38.5157,38.5243,49499.0
2017-10-12 11:25:00,44.82,44.86,44.8,44.82,57610.0,38.5243,38.5587,38.5071,38.5243,57610.0
2017-10-12 11:30:00,44.83,44.87,44.79,44.83,104815.0,38.5329,38.5673,38.4985,38.5329,104815.0
2017-10-12 11:35:00,44.83,44.84,44.79,44.84,56401.0,38.5329,38.5415,38.4985,38.5415,56401.0
2017-10-12 11:40:00,44.85,44.92,44.85,44.92,27995.0,38.5501,38.6103,38.5501,38.6103,27995.0
2017-10-12 11:45:00,44.92,44.96,44.88,44.94,74214.0,38.6103,38.6447,38.5759,38.6275,74214.0
2017-10-12 11:50:00,44.95,44.96,44.89,44.95,37169.0,38.6361,38.6447,38.5845,38.6361,37169.0
2017-10-12 11:55:00,44.96,44.96,44.9,44.93,32367.0,38.6447,38.6447,38.5931,38.6189,32367.0
2017-10-12 12:00:00,44.93,44.99,44.93,44.94,38299.0,38.6189,38.6704,38.6189,38.6275,38299.0
2017-10-12 12:05:00,44.93,44.96,44.9,44.92,39855.0,38.6189,38.6447,38.5931,38.6103,39855.0
2017-10-12 12:10:00,44.91,44.97,44.91,44.96,45191.0,38.6017,38.6532,38.6017,38.6447,45191.0
2017-10-12 12:15:00,44.96,44.97,44.92,44.93,38736.0,38.6447,38.6532,38.6103,38.6189,38736.0
2017-10-12 12:20:00,44.93,44.99,44.92,44.99,41299.0,38.6189,38.6704,38.6103,38.6704,41299.0
2017-10-12 12:25:00,44.99,44.99,44.92,44.94,46666.0,38.6704,38.6704,38.6103,38.6275,46666.0
2017-10-12 12:30:00,44.94,44.94,44.89,44.93,25368.0,38.6275,38.6275,38.5845,38.6189,25368.0
2017-10-12 12:35:00,44.92,44.96,44.9,44.91,18390.0,38.6103,38.6447,38.5931,38.6017,18390.0
2017-10-12 12:40:00,44.91,44.92,44.89,44.92,45338.0,38.6017,38.6103,38.5845,38.6103,45338.0
2017-10-12 12:45:00,44.91,44.93,44.79,44.82,118066.0,38.6017,38.6189,38.4985,38.5243,118066.0
2017-10-12 12:50:00,44.81,44.9,44.8,44.9,21886.0,38.5157,38.5931,38.5071,38.5931,21886.0
2017-10-12 12:55:00,44.89,44.9,44.85,44.9,26608.0,38.5845,38.5931,38.5501,38.5931,26608.0
2017-10-12 13:00:00,44.91,44.94,44.89,44.94,25519.0,38.6017,38.6275,38.5845,38.6275,25519.0
2017-10-12 13:05:00,44.93,44.94,44.9,44.94,31762.0,38.6189,38.6275,38.5931,38.6275,31762.0
2017-10-12 13:10:00,44.94,44.96,44.89,44.96,23621.0,38.6275,38.6447,38.5845,38.6447,23621.0
2017-10-12 13:15:00,44.96,44.99,44.95,44.99,29206.0,38.6447,38.6704,38.6361,38.6704,29206.0
2017-10-12 13:20:00,45.0,45.08,44.99,45.05,62050.0,38.679,38.7478,38.6704,38.722,62050.0
2017-10-12 13:25:00,45.06,45.09,45.04,45.06,70930.0,38.7306,38.7564,38.7134,38.7306,70930.0
2017-10-12 13:30:00,45.05,45.06,45.02,45.04,24012.0,38.722,38.7306,38.6962,38.7134,24012.0
2017-10-12 13:35:00,45.04,45.06,45.02,45.02,30032.0,38.7134,38.7306,38.6962,38.6962,30032.0
2017-10-12 13:40:00,45.02,45.02,44.99,45.01,18147.0,38.6962,38.6962,38.6704,38.6876,18147.0
2017-10-12 13:45:00,45.01,45.01,44.96,44.97,51070.0,38.6876,38.6876,38.6447,38.6532,51070.0
2017-10-12 13:50:00,44.98,44.99,44.96,44.98,27258.0,38.6618,38.6704,38.6447,38.6618,27258.0
2017-10-12 13:55:00,44.98,44.99,44.95,44.97,129734.0,38.6618,38.6704,38.6361,38.6532,129734.0
2017-10-12 14:00:00,44.97,44.98,44.94,44.94,29925.0,38.6532,38.6618,38.6275,38.6275,29925.0
2017-10-12 14:05:00,44.95,44.96,44.89,44.91,255518.0,38.6361,38.6447,38.5845,38.6017,255518.0
2017-10-12 14:10:00,44.91,44.96,44.9,44.94,59098.0,38.6017,38.6447,38.5931,38.6275,59098.0
2017-10-12 14:15:00,44.94,44.98,44.9,44.9,66527.0,38.6275,38.6618,38.5931,38.5931,66527.0
2017-10-12 14:20:00,44.9,44.93,44.9,44.91,44680.0,38.5931,38.6189,38.5931,38.6017,44680.0
2017-10-12 14:25:00,44.91,44.92,44.89,44.91,33038.0,38.6017,38.6103,38.5845,38.6017,33038.0
2017-10-12 14:30:00,44.9,44.9,44.87,44.87,68371.0,38.5931,38.5931,38.5673,38.5673,68371.0
2017-10-12 14:35:00,44.87,44.91,44.86,44.91,40334.0,38.5673,38.6017,38.5587,38.6017,40334.0
2017-10-12 14:40:00,44.91,44.93,44.88,44.9,134930.0,38.6017,38.6189,38.5759,38.5931,134930.0
2017-10-12 14:45:00,44.9,44.9,44.86,44.87,45029.0,38.5931,38.5931,38.5587,38.5673,45029.0
2017-10-12 14:50:00,44.86,44.88,44.82,44.83,89304.0,38.5587,38.5759,38.5243,38.5329,89304.0
2017-10-12 14:55:00,44.83,44.89,44.82,44.88,28628.0,38.5329,38.5845,38.5243,38.5759,28628.0
2017-10-12 15:00:00,44.89,44.91,44.86,44.88,36245.0,38.5845,38.6017,38.5587,38.5759,36245.0
2017-10-12 15:05:00,44.88,44.89,44.84,44.88,86838.0,38.5759,38.5845,38.5415,38.5759,86838.0
2017-10-12 15:10:00,44.87,44.89,44.84,44.86,45574.0,38.5673,38.5845,38.5415,38.5587,45574.0
2017-10-12 15:15:00,44.86,44.88,44.82,44.85,76343.0,38.5587,38.5759,38.5243,38.5501,76343.0
2017-10-12 15:20:00,44.84,44.86,44.82,44.84,46808.0,38.5415,38.5587,38.5243,38.5415,46808.0
2017-10-12 15:25:00,44.84,44.87,44.81,44.86,66438.0,38.5415,38.5673,38.5157,38.5587,66438.0
2017-10-12 15:30:00,44.86,44.89,44.82,44.85,128858.0,38.5587,38.5845,38.5243,38.5501,128858.0
2017-10-12 15:35:00,44.85,44.86,44.79,44.8,74924.0,38.5501,38.5587,38.4985,38.5071,74924.0
2017-10-12 15:40:00,44.8,44.82,44.78,44.79,76166.0,38.5071,38.5243,38.4899,38.4985,76166.0
2017-10-12 15:45:00,44.79,44.81,44.73,44.73,120078.0,38.4985,38.5157,38.447,38.447,120078.0
2017-10-12 15:50:00,44.73,44.76,44.69,44.76,145087.0,38.447,38.4727,38.4126,38.4727,145087.0
2017-10-12 15:55:00,44.76,44.77,44.7,44.76,373385.0,38.4727,38.4813,38.4212,38.4727,373385.0
2017-10-13 09:30:00,45.21,45.34,44.99,45.13,181593.0,38.8595,38.9713,38.6704,38.7908,181593.0
2017-10-13 09:35:00,45.13,45.36,45.12,45.35,126007.0,38.7908,38.9885,38.7822,38.9799,126007.0
2017-10-13 09:40:00,45.35,45.35,45.21,45.22,115575.0,38.9799,38.9799,38.8595,38.8681,115575.0
2017-10-13 09:45:00,45.21,45.25,45.09,45.22,82368.0,38.8595,38.8939,38.7564,38.8681,82368.0
2017-10-13 09:50:00,45.22,45.22,45.13,45.13,40018.0,38.8681,38.8681,38.7908,38.7908,40018.0
2017-10-13 09:55:00,45.12,45.15,45.08,45.14,37474.0,38.7822,38.808,38.7478,38.7994,37474.0
2017-10-13 10:00:00,45.13,45.21,45.08,45.18,58554.0,38.7908,38.8595,38.7478,38.8337,58554.0
2017-10-13 10:05:00,45.18,45.18,45.06,45.07,42988.0,38.8337,38.8337,38.7306,38.7392,42988.0
2017-10-13 10:10:00,45.07,45.09,45.0,45.06,41678.0,38.7392,38.7564,38.679,38.7306,41678.0
2017-10-13 10:15:00,45.04,45.06,44.97,45.05,39307.0,38.7134,38.7306,38.6532,38.722,39307.0
2017-10-13 10:20:00,45.05,45.11,45.01,45.05,41354.0,38.722,38.7736,38.6876,38.722,41354.0
2017-10-13 10:25:00,45.05,45.05,44.92,44.93,54309.0,38.722,38.722,38.6103,38.6189,54309.0
2017-10-13 10:30:00,44.92,44.93,44.88,44.92,40023.0,38.6103,38.6189,38.5759,38.6103,40023.0
2017-10-13 10:35:00,44.92,44.93,44.88,44.9,21263.0,38.6103,38.6189,38.5759,38.5931,21263.0
2017-10-13 10:40:00,44.9,44.96,44.86,44.94,38990.0,38.5931,38.6447,38.5587,38.6275,38990.0
2017-10-13 10:45:00,44.94,44.95,44.85,44.86,58684.0,38.6275,38.6361,38.5501,38.5587,58684.0
2017-10-13 10:50:00,44.85,44.9,44.81,44.87,65685.0,38.5501,38.5931,38.5157,38.5673,65685.0
2017-10-13 10:55:00,44.87,44.89,44.81,44.86,56573.0,38.5673,38.5845,38.5157,38.5587,56573.0
2017-10-13 11:00:00,44.87,44.95,44.87,44.91,23984.0,38.5673,38.6361,38.5673,38.6017,23984.0
2017-10-13 11:05:00,44.91,44.92,44.87,44.89,51052.0,38.6017,38.6103,38.5673,38.5845,51052.0
2017-10-13 11:10:00,44.89,44.94,44.89,44.9,39431.0,38.5845,38.6275,38.5845,38.5931,39431.0
2017-10-13 11:15:00,44.91,44.91,44.86,44.87,25174.0,38.6017,38.6017,38.5587,38.5673,25174.0
2017-10-13 11:20:00,44.88,44.89,44.82,44.87,53927.0,38.5759,38.5845,38.5243,38.5673,53927.0
2017-10-13 11:25:00,44.87,44.9,44.84,44.85,46279.0,38.5673,38.5931,38.5415,38.5501,46279.0
2017-10-13 11:30:00,44.85,44.89,44.82,44.87,37303.0,38.5501,38.5845,38.5243,38.5673,37303.0
2017-10-13 11:35:00,44.86,44.87,44.82,44.82,84663.0,38.5587,38.5673,38.5243,38.5243,84663.0
2017-10-13 11:40:00,44.83,44.84,44.8,44.8,26066.0,38.5329,38.5415,38.5071,38.5071,26066.0
2017-10-13 11:45:00,44.81,44.81,44.77,44.78,22506.0,38.5157,38.5157,38.4813,38.4899,22506.0
2017-10-13 11:50:00,44.79,44.81,44.76,44.78,23997.0,38.4985,38.5157,38.4727,38.4899,23997.0
2017-10-13 11:55:00,44.79,44.82,44.76,44.76,20005.0,38.4985,38.5243,38.4727,38.4727,20005.0
2017-10-13 12:00:00,44.77,44.79,44.76,44.76,14291.0,38.4813,38.4985,38.4727,38.4727,14291.0
2017-10-13 12:05:00,44.76,44.8,44.76,44.79,52476.0,38.4727,38.5071,38.4727,38.4985,52476.0
2017-10-13 12:10:00,44.79,44.83,44.79,44.79,22052.0,38.4985,38.5329,38.4985,38.4985,22052.0
2017-10-13 12:15:00,44.79,44.89,44.78,44.85,183650.0,38.4985,38.5845,38.4899,38.5501,183650.0
2017-10-13 12:20:00,44.86,44.87,44.84,44.87,20680.0,38.5587,38.5673,38.5415,38.5673,20680.0
2017-10-13 12:25:00,44.86,44.87,44.84,44.84,25215.0,38.5587,38.5673,38.5415,38.5415,25215.0
2017-10-13 12:30:00,44.85,44.87,44.85,44.86,19719.0,38.5501,38.5673,38.5501,38.5587,19719.0
2017-10-13 12:35:00,44.86,44.87,44.82,44.84,32246.0,38.5587,38.5673,38.5243,38.5415,32246.0
2017-10-13 12:40:00,44.85,44.87,44.83,44.87,13692.0,38.5501,38.5673,38.5329,38.5673,13692.0
2017-10-13 12:45:00,44.87,44.87,44.83,44.85,18108.0,38.5673,38.5673,38.5329,38.5501,18108.0
2017-10-13 12:50:00,44.86,44.87,44.85,44.86,14505.0,38.5587,38.5673,38.5501,38.5587,14505.0
2017-10-13 12:55:00,44.87,44.91,44.87,44.88,15437.0,38.5673,38.6017,38.5673,38.5759,15437.0
2017-10-13 13:00:00,44.87,44.89,44.83,44.83,13098.0,38.5673,38.5845,38.5329,38.5329,13098.0
2017-10-13 13:05:00,44.83,44.84,44.77,44.78,24957.0,38.5329,38.5415,38.4813,38.4899,24957.0
2017-10-13 13:10:00,44.77,44.78,44.67,44.71,38518.0,38.4813,38.4899,38.3954,38.4298,38518.0
2017-10-13 13:15:00,44.7,44.74,44.7,44.72,23131.0,38.4212,38.4556,38.4212,38.4384,23131.0
2017-10-13 13:20:00,44.73,44.83,44.73,44.83,24293.0,38.447,38.5329,38.447,38.5329,24293.0
2017-10-13 13:25:00,44.83,44.87,44.83,44.84,19119.0,38.5329,38.5673,38.5329,38.5415,19119.0
2017-10-13 13:30:00,44.85,44.88,44.83,44.87,18378.0,38.5501,38.5759,38.5329,38.5673,18378.0
2017-10-13 13:35:00,44.86,44.9,44.86,44.9,12278.0,38.5587,38.5931,38.5587,38.5931,12278.0
2017-10-13 13:40:00,44.9,44.92,44.88,44.89,25014.0,38.5931,38.6103,38.5759,38.5845,25014.0
2017-10-13 13:45:00,44.88,44.92,44.88,44.9,27682.0,38.5759,38.6103,38.5759,38.5931,27682.0
2017-10-13 13:50:00,44.91,44.91,44.82,44.84,39320.0,38.6017,38.6017,38.5243,38.5415,39320.0
2017-10-13 13:55:00,44.85,44.86,44.82,44.84,29713.0,38.5501,38.5587,38.5243,38.5415,29713.0
2017-10-13 14:00:00,44.84,44.85,44.79,44.8,34592.0,38.5415,38.5501,38.4985,38.5071,34592.0
2017-10-13 14:05:00,44.79,44.87,44.78,44.87,45701.0,38.4985,38.5673,38.4899,38.5673,45701.0
2017-10-13 14:10:00,44.87,44.88,44.81,44.82,50553.0,38.5673,38.5759,38.5157,38.5243,50553.0
2017-10-13 14:15:00,44.82,44.85,44.8,44.84,69707.0,38.5243,38.5501,38.5071,38.5415,69707.0
2017-10-13 14:20:00,44.84,44.86,44.82,44.83,33662.0,38.5415,38.5587,38.5243,38.5329,33662.0
2017-10-13 14:25:00,44.83,44.88,44.83,44.87,36207.0,38.5329,38.5759,38.5329,38.5673,36207.0
2017-10-13 14:30:00,44.87,44.88,44.84,44.85,18664.0,38.5673,38.5759,38.5415,38.5501,18664.0
2017-10-13 14:35:00,44.84,44.86,44.8,44.8,22341.0,38.5415,38.5587,38.5071,38.5071,22341.0
2017-10-13 14:40:00,44.8,44.81,44.78,44.79,22681.0,38.5071,38.5157,38.4899,38.4985,22681.0
2017-10-13 14:45:00,44.78,44.83,44.78,44.82,39487.0,38.4899,38.5329,38.4899,38.5243,39487.0
2017-10-13 14:50:00,44.82,44.82,44.77,44.77,30212.0,38.5243,38.5243,38.4813,38.4813,30212.0
2017-10-13 14:55:00,44.78,44.8,44.76,44.77,29560.0,38.4899,38.5071,38.4727,38.4813,29560.0
2017-10-13 15:00:00,44.77,44.81,44.75,44.8,22138.0,38.4813,38.5157,38.4641,38.5071,22138.0
2017-10-13 15:05:00,44.81,44.81,44.77,44.78,20902.0,38.5157,38.5157,38.4813,38.4899,20902.0
2017-10-13 15:10:00,44.77,44.78,44.75,44.75,18376.0,38.4813,38.4899,38.4641,38.4641,18376.0
2017-10-13 15:15:00,44.76,44.76,44.71,44.73,26242.0,38.4727,38.4727,38.4298,38.447,26242.0
2017-10-13 15:20:00,44.73,44.78,44.73,44.76,30512.0,38.447,38.4899,38.447,38.4727,30512.0
2017-10-13 15:25:00,44.76,44.79,44.75,44.76,27777.0,38.4727,38.4985,38.4641,38.4727,27777.0
2017-10-13 15:30:00,44.76,44.78,44.72,44.74,41401.0,38.4727,38.4899,38.4384,38.4556,41401.0
2017-10-13 15:35:00,44.74,44.76,44.74,44.74,24931.0,38.4556,38.4727,38.4556,38.4556,24931.0
2017-10-13 15:40:00,44.75,44.75,44.71,44.72,56557.0,38.4641,38.4641,38.4298,38.4384,56557.0
2017-10-13 15:45:00,44.71,44.73,44.67,44.73,91233.0,38.4298,38.447,38.3954,38.447,91233.0
2017-10-13 15:50:00,44.73,44.76,44.7,44.74,189833.0,38.447,38.4727,38.4212,38.4556,189833.0
2017-10-13 15:55:00,44.74,44.76,44.69,44.74,305224.0,38.4556,38.4727,38.4126,38.4556,305224.0
2017-10-16 09:30:00,44.98,45.17,44.94,45.04,130761.0,38.6618,38.8252,38.6275,38.7134,130761.0
2017-10-16 09:35:00,45.04,45.07,44.89,45.02,154432.0,38.7134,38.7392,38.5845,38.6962,154432.0
2017-10-16 09:40:00,45.01,45.08,44.99,45.04,96337.0,38.6876,38.7478,38.6704,38.7134,96337.0
2017-10-16 09:45:00,45.04,45.09,44.98,45.04,45165.0,38.7134,38.7564,38.6618,38.7134,45165.0
2017-10-16 09:50:00,45.05,45.05,44.99,45.04,41678.0,38.722,38.722,38.6704,38.7134,41678.0
2017-10-16 09:55:00,45.04,45.04,44.97,44.99,51726.0,38.7134,38.7134,38.6532,38.6704,51726.0
2017-10-16 10:00:00,44.99,45.04,44.97,45.03,95074.0,38.6704,38.7134,38.6532,38.7048,95074.0
2017-10-16 10:05:00,45.03,45.08,45.01,45.03,38854.0,38.7048,38.7478,38.6876,38.7048,38854.0
2017-10-16 10:10:00,45.01,45.09,45.01,45.09,23770.0,38.6876,38.7564,38.6876,38.7564,23770.0
2017-10-16 10:15:00,45.09,45.12,45.01,45.01,40671.0,38.7564,38.7822,38.6876,38.6876,40671.0
2017-10-16 10:20:00,45.0,45.02,44.97,44.98,30929.0,38.679,38.6962,38.6532,38.6618,30929.0
2017-10-16 10:25:00,44.98,45.0,44.96,44.99,27736.0,38.6618,38.679,38.6447,38.6704,27736.0
2017-10-16 10:30:00,44.99,45.03,44.97,45.01,25614.0,38.6704,38.7048,38.6532,38.6876,25614.0
2017-10-16 10:35:00,44.99,45.05,44.97,45.04,32724.0,38.6704,38.722,38.6532,38.7134,32724.0
2017-10-16 10:40:00,45.03,45.06,45.01,45.02,20297.0,38.7048,38.7306,38.6876,38.6962,20297.0
2017-10-16 10:45:00,45.02,45.04,44.97,45.01,18007.0,38.6962,38.7134,38.6532,38.6876,18007.0
2017-10-16 10:50:00,45.0,45.02,44.98,44.98,34163.0,38.679,38.6962,38.6618,38.6618,34163.0
2017-10-16 10:55:00,44.98,44.98,44.92,44.92,30151.0,38.6618,38.6618,38.6103,38.6103,30151.0
2017-10-16 11:00:00,44.92,44.96,44.91,44.96,64388.0,38.6103,38.6447,38.6017,38.6447,64388.0
2017-10-16 11:05:00,44.96,44.96,44.89,44.89,50990.0,38.6447,38.6447,38.5845,38.5845,50990.0
2017-10-16 11:10:00,44.9,44.9,44.86,44.87,25363.0,38.5931,38.5931,38.5587,38.5673,25363.0
2017-10-16 11:15:00,44.86,44.87,44.79,44.8,54640.0,38.5587,38.5673,38.4985,38.5071,54640.0
2017-10-16 11:20:00,44.8,44.84,44.78,44.82,29772.0,38.5071,38.5415,38.4899,38.5243,29772.0
2017-10-16 11:25:00,44.82,44.87,44.79,44.87,28213.0,38.5243,38.5673,38.4985,38.5673,28213.0
2017-10-16 11:30:00,44.86,44.87,44.78,44.85,41078.0,38.5587,38.5673,38.4899,38.5501,41078.0
2017-10-16 11:35:00,44.85,44.87,44.81,44.81,20716.0,38.5501,38.5673,38.5157,38.5157,20716.0
2017-10-16 11:40:00,44.82,44.83,44.76,44.81,34462.0,38.5243,38.5329,38.4727,38.5157,34462.0
2017-10-16 11:45:00,44.81,44.84,44.78,44.82,23044.0,38.5157,38.5415,38.4899,38.5243,23044.0
2017-10-16 11:50:00,44.82,44.83,44.77,44.8,26102.0,38.5243,38.5329,38.4813,38.5071,26102.0
2017-10-16 11:55:00,44.8,44.83,44.75,44.77,40742.0,38.5071,38.5329,38.4641,38.4813,40742.0
2017-10-16 12:00:00,44.77,44.84,44.77,44.8,22187.0,38.4813,38.5415,38.4813,38.5071,22187.0
2017-10-16 12:05:00,44.8,44.83,44.79,44.81,30228.0,38.5071,38.5329,38.4985,38.5157,30228.0
2017-10-16 12:10:00,44.81,44.85,44.79,44.83,35055.0,38.5157,38.5501,38.4985,38.5329,35055.0
2017-10-16 12:15:00,44.83,44.88,44.82,44.86,64487.0,38.5329,38.5759,38.5243,38.5587,64487.0
2017-10-16 12:20:00,44.85,44.85,44.78,44.8,70963.0,38.5501,38.5501,38.4899,38.5071,70963.0
2017-10-16 12:25:00,44.8,44.82,44.78,44.79,35690.0,38.5071,38.5243,38.4899,38.4985,35690.0
2017-10-16 12:30:00,44.79,44.82,44.78,44.82,29883.0,38.4985,38.5243,38.4899,38.5243,29883.0
2017-10-16 12:35:00,44.82,44.83,44.79,44.8,33470.0,38.5243,38.5329,38.4985,38.5071,33470.0
2017-10-16 12:40:00,44.8,44.81,44.71,44.72,59491.0,38.5071,38.5157,38.4298,38.4384,59491.0
2017-10-16 12:45:00,44.71,44.78,44.71,44.78,26747.0,38.4298,38.4899,38.4298,38.4899,26747.0
2017-10-16 12:50:00,44.78,44.79,44.74,44.79,28002.0,38.4899,38.4985,38.4556,38.4985,28002.0
2017-10-16 12:55:00,44.8,44.8,44.74,44.74,13616.0,38.5071,38.5071,38.4556,38.4556,13616.0
2017-10-16 13:00:00,44.75,44.78,44.73,44.74,24517.0,38.4641,38.4899,38.447,38.4556,24517.0
2017-10-16 13:05:00,44.75,44.75,44.71,44.72,19823.0,38.4641,38.4641,38.4298,38.4384,19823.0
2017-10-16 13:10:00,44.72,44.77,44.71,44.77,25402.0,38.4384,38.4813,38.4298,38.4813,25402.0
2017-10-16 13:15:00,44.77,44.8,44.76,44.77,34857.0,38.4813,38.5071,38.4727,38.4813,34857.0
2017-10-16 13:20:00,44.77,44.78,44.76,44.78,14133.0,38.4813,38.4899,38.4727,38.4899,14133.0
2017-10-16 13:25:00,44.78,44.82,44.76,44.79,46466.0,38.4899,38.5243,38.4727,38.4985,46466.0
2017-10-16 13:30:00,44.79,44.8,44.78,44.8,18149.0,38.4985,38.5071,38.4899,38.5071,18149.0
2017-10-16 13:35:00,44.8,44.8,44.77,44.77,15349.0,38.5071,38.5071,38.4813,38.4813,15349.0
2017-10-16 13:40:00,44.78,44.79,44.75,44.77,54338.0,38.4899,38.4985,38.4641,38.4813,54338.0
2017-10-16 13:45:00,44.77,44.78,44.77,44.78,7882.0,38.4813,38.4899,38.4813,38.4899,7882.0
2017-10-16 13:50:00,44.78,44.8,44.73,44.8,48392.0,38.4899,38.5071,38.447,38.5071,48392.0
2017-10-16 13:55:00,44.8,44.81,44.73,44.73,28732.0,38.5071,38.5157,38.447,38.447,28732.0
2017-10-16 14:00:00,44.73,44.78,44.73,44.77,25946.0,38.447,38.4899,38.447,38.4813,25946.0
2017-10-16 14:05:00,44.78,44.8,44.74,44.79,46493.0,38.4899,38.5071,38.4556,38.4985,46493.0
2017-10-16 14:10:00,44.79,44.83,44.77,44.81,45276.0,38.4985,38.5329,38.4813,38.5157,45276.0
2017-10-16 14:15:00,44.8,44.83,44.76,44.77,29846.0,38.5071,38.5329,38.4727,38.4813,29846.0
2017-10-16 14:20:00,44.78,44.8,44.77,44.79,20299.0,38.4899,38.5071,38.4813,38.4985,20299.0
2017-10-16 14:25:00,44.79,44.8,44.76,44.79,51052.0,38.4985,38.5071,38.4727,38.4985,51052.0
2017-10-16 14:30:00,44.78,44.8,44.77,44.77,32528.0,38.4899,38.5071,38.4813,38.4813,32528.0
2017-10-16 14:35:00,44.77,44.79,44.76,44.77,21613.0,38.4813,38.4985,38.4727,38.4813,21613.0
2017-10-16 14:40:00,44.77,44.81,44.77,44.78,49704.0,38.4813,38.5157,38.4813,38.4899,49704.0
2017-10-16 14:45:00,44.77,44.77,44.74,44.76,26927.0,38.4813,38.4813,38.4556,38.4727,26927.0
2017-10-16 14:50:00,44.75,44.76,44.72,44.74,31989.0,38.4641,38.4727,38.4384,38.4556,31989.0
2017-10-16 14:55:00,44.74,44.75,44.72,44.75,33064.0,38.4556,38.4641,38.4384,38.4641,33064.0
2017-10-16 15:00:00,44.75,44.75,44.72,44.73,25005.0,38.4641,38.4641,38.4384,38.447,25005.0
2017-10-16 15:05:00,44.72,44.76,44.72,44.73,33008.0,38.4384,38.4727,38.4384,38.447,33008.0
2017-10-16 15:10:00,44.73,44.75,44.71,44.73,30790.0,38.447,38.4641,38.4298,38.447,30790.0
2017-10-16 15:15:00,44.73,44.73,44.69,44.7,36799.0,38.447,38.447,38.4126,38.4212,36799.0
2017-10-16 15:20:00,44.7,44.73,44.65,44.66,67150.0,38.4212,38.447,38.3782,38.3868,67150.0
2017-10-16 15:25:00,44.66,44.67,44.64,44.66,49789.0,38.3868,38.3954,38.3696,38.3868,49789.0
2017-10-16 15:30:00,44.66,44.67,44.58,44.61,70064.0,38.3868,38.3954,38.318,38.3438,70064.0
2017-10-16 15:35:00,44.61,44.65,44.58,44.61,55937.0,38.3438,38.3782,38.318,38.3438,55937.0
2017-10-16 15:40:00,44.61,44.64,44.61,44.62,57195.0,38.3438,38.3696,38.3438,38.3524,57195.0
2017-10-16 15:45:00,44.62,44.67,44.61,44.66,89270.0,38.3524,38.3954,38.3438,38.3868,89270.0
2017-10-16 15:50:00,44.67,44.68,44.63,44.64,111495.0,38.3954,38.404,38.361,38.3696,111495.0
2017-10-16 15:55:00,44.64,44.65,44.6,44.61,285079.0,38.3696,38.3782,38.3352,38.3438,285079.0
2017-10-17 09:30:00,44.6,44.61,44.53,44.55,88108.0,38.3352,38.3438,38.2751,38.2922,88108.0
2017-10-17 09:35:00,44.55,44.62,44.5,44.57,72807.0,38.2922,38.3524,38.2493,38.3094,72807.0
2017-10-17 09:40:00,44.58,44.66,44.53,44.55,82583.0,38.318,38.3868,38.2751,38.2922,82583.0
2017-10-17 09:45:00,44.57,44.6,44.53,44.55,25869.0,38.3094,38.3352,38.2751,38.2922,25869.0
2017-10-17 09:50:00,44.54,44.58,44.51,44.58,30340.0,38.2836,38.318,38.2579,38.318,30340.0
2017-10-17 09:55:00,44.58,44.59,44.53,44.57,33267.0,38.318,38.3266,38.2751,38.3094,33267.0
2017-10-17 10:00:00,44.57,44.6,44.52,44.54,35139.0,38.3094,38.3352,38.2665,38.2836,35139.0
2017-10-17 10:05:00,44.54,44.55,44.5,44.52,57654.0,38.2836,38.2922,38.2493,38.2665,57654.0
2017-10-17 10:10:00,44.53,44.62,44.52,44.58,45824.0,38.2751,38.3524,38.2665,38.318,45824.0
2017-10-17 10:15:00,44.59,44.6,44.55,44.57,32854.0,38.3266,38.3352,38.2922,38.3094,32854.0
2017-10-17 10:20:00,44.57,44.59,44.54,44.59,19623.0,38.3094,38.3266,38.2836,38.3266,19623.0
2017-10-17 10:25:00,44.59,44.59,44.53,44.58,51820.0,38.3266,38.3266,38.2751,38.318,51820.0
2017-10-17 10:30:00,44.58,44.6,44.54,44.59,54450.0,38.318,38.3352,38.2836,38.3266,54450.0
2017-10-17 10:35:00,44.59,44.63,44.47,44.51,86294.0,38.3266,38.361,38.2235,38.2579,86294.0
2017-10-17 10:40:00,44.5,44.5,44.38,44.41,47744.0,38.2493,38.2493,38.1461,38.1719,47744.0
2017-10-17 10:45:00,44.41,44.44,44.39,44.42,31787.0,38.1719,38.1977,38.1547,38.1805,31787.0
2017-10-17 10:50:00,44.43,44.47,44.38,44.38,89139.0,38.1891,38.2235,38.1461,38.1461,89139.0
2017-10-17 10:55:00,44.38,44.38,44.2,44.29,112825.0,38.1461,38.1461,37.9914,38.0688,112825.0
2017-10-17 11:00:00,44.3,44.43,44.29,44.41,55243.0,38.0774,38.1891,38.0688,38.1719,55243.0
2017-10-17 11:05:00,44.41,44.44,44.39,44.39,31231.0,38.1719,38.1977,38.1547,38.1547,31231.0
2017-10-17 11:10:00,44.39,44.43,44.37,44.39,19937.0,38.1547,38.1891,38.1375,38.1547,19937.0
2017-10-17 11:15:00,44.38,44.41,44.36,44.38,36330.0,38.1461,38.1719,38.1289,38.1461,36330.0
2017-10-17 11:20:00,44.38,44.43,44.37,44.42,37955.0,38.1461,38.1891,38.1375,38.1805,37955.0
2017-10-17 11:25:00,44.43,44.44,44.34,44.35,41947.0,38.1891,38.1977,38.1117,38.1203,41947.0
2017-10-17 11:30:00,44.35,44.36,44.25,44.26,43688.0,38.1203,38.1289,38.0344,38.043,43688.0
2017-10-17 11:35:00,44.27,44.29,44.24,44.28,41820.0,38.0516,38.0688,38.0258,38.0602,41820.0
2017-10-17 11:40:00,44.28,44.36,44.27,44.32,50799.0,38.0602,38.1289,38.0516,38.0945,50799.0
2017-10-17 11:45:00,44.31,44.34,44.29,44.31,86046.0,38.086,38.1117,38.0688,38.086,86046.0
2017-10-17 11:50:00,44.3,44.34,44.27,44.28,42612.0,38.0774,38.1117,38.0516,38.0602,42612.0
2017-10-17 11:55:00,44.27,44.34,44.27,44.32,107077.0,38.0516,38.1117,38.0516,38.0945,107077.0
2017-10-17 12:00:00,44.32,44.34,44.28,44.33,139264.0,38.0945,38.1117,38.0602,38.1031,139264.0
2017-10-17 12:05:00,44.32,44.39,44.32,44.39,41756.0,38.0945,38.1547,38.0945,38.1547,41756.0
2017-10-17 12:10:00,44.4,44.4,44.34,44.34,44464.0,38.1633,38.1633,38.1117,38.1117,44464.0
2017-10-17 12:15:00,44.34,44.38,44.33,44.34,42163.0,38.1117,38.1461,38.1031,38.1117,42163.0
2017-10-17 12:20:00,44.34,44.38,44.33,44.36,36416.0,38.1117,38.1461,38.1031,38.1289,36416.0
2017-10-17 12:25:00,44.36,44.38,44.31,44.33,153312.0,38.1289,38.1461,38.086,38.1031,153312.0
2017-10-17 12:30:00,44.33,44.35,44.32,44.34,62384.0,38.1031,38.1203,38.0945,38.1117,62384.0
2017-10-17 12:35:00,44.34,44.38,44.34,44.35,29061.0,38.1117,38.1461,38.1117,38.1203,29061.0
2017-10-17 12:40:00,44.35,44.4,44.34,44.4,41701.0,38.1203,38.1633,38.1117,38.1633,41701.0
2017-10-17 12:45:00,44.4,44.43,44.38,44.43,47655.0,38.1633,38.1891,38.1461,38.1891,47655.0
2017-10-17 12:50:00,44.43,44.44,44.42,44.43,64823.0,38.1891,38.1977,38.1805,38.1891,64823.0
2017-10-17 12:55:00,44.44,44.46,44.42,44.46,37799.0,38.1977,38.2149,38.1805,38.2149,37799.0
2017-10-17 13:00:00,44.46,44.47,44.4,44.42,25846.0,38.2149,38.2235,38.1633,38.1805,25846.0
2017-10-17 13:05:00,44.42,44.44,44.41,44.41,46326.0,38.1805,38.1977,38.1719,38.1719,46326.0
2017-10-17 13:10:00,44.41,44.42,44.36,44.38,53342.0,38.1719,38.1805,38.1289,38.1461,53342.0
2017-10-17 13:15:00,44.38,44.38,44.29,44.3,51772.0,38.1461,38.1461,38.0688,38.0774,51772.0
2017-10-17 13:20:00,44.3,44.31,44.23,44.26,66955.0,38.0774,38.086,38.0172,38.043,66955.0
2017-10-17 13:25:00,44.26,44.28,44.23,44.24,29700.0,38.043,38.0602,38.0172,38.0258,29700.0
2017-10-17 13:30:00,44.25,44.25,44.2,44.21,44395.0,38.0344,38.0344,37.9914,38.0,44395.0
2017-10-17 13:35:00,44.21,44.23,44.19,44.22,40361.0,38.0,38.0172,37.9828,38.0086,40361.0
2017-10-17 13:40:00,44.22,44.27,44.21,44.26,39035.0,38.0086,38.0516,38.0,38.043,39035.0
2017-10-17 13:45:00,44.25,44.25,44.2,44.2,37555.0,38.0344,38.0344,37.9914,37.9914,37555.0
2017-10-17 13:50:00,44.2,44.21,44.16,44.18,33722.0,37.9914,38.0,37.957,37.9742,33722.0
2017-10-17 13:55:00,44.18,44.2,44.18,44.19,15075.0,37.9742,37.9914,37.9742,37.9828,15075.0
2017-10-17 14:00:00,44.19,44.19,44.14,44.16,43348.0,37.9828,37.9828,37.9398,37.957,43348.0
2017-10-17 14:05:00,44.16,44.3,44.16,44.28,86725.0,37.957,38.0774,37.957,38.0602,86725.0
2017-10-17 14:10:00,44.28,44.31,44.27,44.28,30001.0,38.0602,38.086,38.0516,38.0602,30001.0
2017-10-17 14:15:00,44.29,44.29,44.23,44.25,45813.0,38.0688,38.0688,38.0172,38.0344,45813.0
2017-10-17 14:20:00,44.25,44.28,44.23,44.26,42536.0,38.0344,38.0602,38.0172,38.043,42536.0
2017-10-17 14:25:00,44.26,44.32,44.25,44.3,60689.0,38.043,38.0945,38.0344,38.0774,60689.0
2017-10-17 14:30:00,44.3,44.31,44.27,44.27,41538.0,38.0774,38.086,38.0516,38.0516,41538.0
2017-10-17 14:35:00,44.27,44.31,44.23,44.25,74158.0,38.0516,38.086,38.0172,38.0344,74158.0
2017-10-17 14:40:00,44.25,44.3,44.24,44.27,51752.0,38.0344,38.0774,38.0258,38.0516,51752.0
2017-10-17 14:45:00,44.28,44.32,44.27,44.32,67824.0,38.0602,38.0945,38.0516,38.0945,67824.0
2017-10-17 14:50:00,44.32,44.36,44.31,44.34,37944.0,38.0945,38.1289,38.086,38.1117,37944.0
2017-10-17 14:55:00,44.34,44.39,44.34,44.35,66577.0,38.1117,38.1547,38.1117,38.1203,66577.0
2017-10-17 15:00:00,44.35,44.38,44.33,44.34,65132.0,38.1203,38.1461,38.1031,38.1117,65132.0
2017-10-17 15:05:00,44.35,44.35,44.32,44.34,34048.0,38.1203,38.1203,38.0945,38.1117,34048.0
2017-10-17 15:10:00,44.33,44.33,44.27,44.3,59269.0,38.1031,38.1031,38.0516,38.0774,59269.0
2017-10-17 15:15:00,44.29,44.3,44.26,44.28,42793.0,38.0688,38.0774,38.043,38.0602,42793.0
2017-10-17 15:20:00,44.28,44.3,44.26,44.27,72695.0,38.0602,38.0774,38.043,38.0516,72695.0
2017-10-17 15:25:00,44.28,44.31,44.27,44.27,57445.0,38.0602,38.086,38.0516,38.0516,57445.0
2017-10-17 15:30:00,44.27,44.35,44.27,44.35,66218.0,38.0516,38.1203,38.0516,38.1203,66218.0
2017-10-17 15:35:00,44.35,44.37,44.33,44.35,55036.0,38.1203,38.1375,38.1031,38.1203,55036.0
2017-10-17 15:40:00,44.36,44.38,44.33,44.34,102615.0,38.1289,38.1461,38.1031,38.1117,102615.0
2017-10-17 15:45:00,44.34,44.37,44.33,44.34,78357.0,38.1117,38.1375,38.1031,38.1117,78357.0
2017-10-17 15:50:00,44.34,44.38,44.33,44.34,169836.0,38.1117,38.1461,38.1031,38.1117,169836.0
2017-10-17 15:55:00,44.35,44.46,44.35,44.46,623202.0,38.1203,38.2149,38.1203,38.2149,623202.0
2017-10-18 09:30:00,44.48,44.77,44.48,44.76,148622.0,38.2321,38.4813,38.2321,38.4727,148622.0
2017-10-18 09:35:00,44.77,44.8,44.58,44.61,96003.0,38.4813,38.5071,38.318,38.3438,96003.0
2017-10-18 09:40:00,44.61,44.76,44.55,44.75,163527.0,38.3438,38.4727,38.2922,38.4641,163527.0
2017-10-18 09:45:00,44.75,44.75,44.67,44.71,42068.0,38.4641,38.4641,38.3954,38.4298,42068.0
2017-10-18 09:50:00,44.71,44.77,44.65,44.67,50093.0,38.4298,38.4813,38.3782,38.3954,50093.0
2017-10-18 09:55:00,44.67,44.7,44.62,44.63,46060.0,38.3954,38.4212,38.3524,38.361,46060.0
2017-10-18 10:00:00,44.64,44.64,44.58,44.6,76733.0,38.3696,38.3696,38.318,38.3352,76733.0
2017-10-18 10:05:00,44.61,44.62,44.54,44.59,60925.0,38.3438,38.3524,38.2836,38.3266,60925.0
2017-10-18 10:10:00,44.59,44.66,44.58,44.62,43030.0,38.3266,38.3868,38.318,38.3524,43030.0
2017-10-18 10:15:00,44.61,44.65,44.57,44.59,47916.0,38.3438,38.3782,38.3094,38.3266,47916.0
2017-10-18 10:20:00,44.6,44.7,44.58,44.7,32342.0,38.3352,38.4212,38.318,38.4212,32342.0
2017-10-18 10:25:00,44.7,44.74,44.66,44.74,26846.0,38.4212,38.4556,38.3868,38.4556,26846.0
2017-10-18 10:30:00,44.74,44.75,44.64,44.66,46191.0,38.4556,38.4641,38.3696,38.3868,46191.0
2017-10-18 10:35:00,44.66,44.67,44.51,44.52,39625.0,38.3868,38.3954,38.2579,38.2665,39625.0
2017-10-18 10:40:00,44.53,44.58,44.5,44.52,38405.0,38.2751,38.318,38.2493,38.2665,38405.0
2017-10-18 10:45:00,44.51,44.54,44.48,44.5,41994.0,38.2579,38.2836,38.2321,38.2493,41994.0
2017-10-18 10:50:00,44.5,44.5,44.43,44.43,49851.0,38.2493,38.2493,38.1891,38.1891,49851.0
2017-10-18 10:55:00,44.42,44.46,44.29,44.41,102625.0,38.1805,38.2149,38.0688,38.1719,102625.0
2017-10-18 11:00:00,44.42,44.43,44.34,44.39,66670.0,38.1805,38.1891,38.1117,38.1547,66670.0
2017-10-18 11:05:00,44.4,44.42,44.37,44.37,25177.0,38.1633,38.1805,38.1375,38.1375,25177.0
2017-10-18 11:10:00,44.36,44.37,44.27,44.27,54486.0,38.1289,38.1375,38.0516,38.0516,54486.0
2017-10-18 11:15:00,44.27,44.32,44.19,44.19,36821.0,38.0516,38.0945,37.9828,37.9828,36821.0
2017-10-18 11:20:00,44.2,44.33,44.19,44.3,75794.0,37.9914,38.1031,37.9828,38.0774,75794.0
2017-10-18 11:25:00,44.3,44.32,44.26,44.27,34403.0,38.0774,38.0945,38.043,38.0516,34403.0
2017-10-18 11:30:00,44.27,44.3,44.21,44.27,47226.0,38.0516,38.0774,38.0,38.0516,47226.0
2017-10-18 11:35:00,44.27,44.3,44.24,44.27,41802.0,38.0516,38.0774,38.0258,38.0516,41802.0
2017-10-18 11:40:00,44.27,44.33,44.24,44.25,65067.0,38.0516,38.1031,38.0258,38.0344,65067.0
2017-10-18 11:45:00,44.25,44.27,44.23,44.24,33280.0,38.0344,38.0516,38.0172,38.0258,33280.0
2017-10-18 11:50:00,44.24,44.27,44.19,44.26,128552.0,38.0258,38.0516,37.9828,38.043,128552.0
2017-10-18 11:55:00,44.26,44.28,44.21,44.21,80099.0,38.043,38.0602,38.0,38.0,80099.0
2017-10-18 12:00:00,44.22,44.25,44.21,44.24,45909.0,38.0086,38.0344,38.0,38.0258,45909.0
2017-10-18 12:05:00,44.24,44.25,44.18,44.19,32191.0,38.0258,38.0344,37.9742,37.9828,32191.0
2017-10-18 12:10:00,44.18,44.24,44.18,44.22,32706.0,37.9742,38.0258,37.9742,38.0086,32706.0
2017-10-18 12:15:00,44.21,44.22,44.18,44.2,24851.0,38.0,38.0086,37.9742,37.9914,24851.0
2017-10-18 12:20:00,44.2,44.21,44.14,44.15,30296.0,37.9914,38.0,37.9398,37.9484,30296.0
2017-10-18 12:25:00,44.15,44.16,44.14,44.15,30718.0,37.9484,37.957,37.9398,37.9484,30718.0
2017-10-18 12:30:00,44.15,44.18,44.14,44.18,29332.0,37.9484,37.9742,37.9398,37.9742,29332.0
2017-10-18 12:35:00,44.18,44.18,44.14,44.15,19583.0,37.9742,37.9742,37.9398,37.9484,19583.0
2017-10-18 12:40:00,44.15,44.18,44.14,44.17,30432.0,37.9484,37.9742,37.9398,37.9656,30432.0
2017-10-18 12:45:00,44.16,44.17,44.14,44.16,19854.0,37.957,37.9656,37.9398,37.957,19854.0
2017-10-18 12:50:00,44.16,44.21,44.14,44.21,24808.0,37.957,38.0,37.9398,38.0,24808.0
2017-10-18 12:55:00,44.21,44.21,44.18,44.19,14666.0,38.0,38.0,37.9742,37.9828,14666.0
2017-10-18 13:00:00,44.19,44.2,44.17,44.19,42234.0,37.9828,37.9914,37.9656,37.9828,42234.0
2017-10-18 13:05:00,44.19,44.2,44.17,44.17,34587.0,37.9828,37.9914,37.9656,37.9656,34587.0
2017-10-18 13:10:00,44.18,44.2,44.15,44.15,46109.0,37.9742,37.9914,37.9484,37.9484,46109.0
2017-10-18 13:15:00,44.15,44.15,44.09,44.09,66355.0,37.9484,37.9484,37.8969,37.8969,66355.0
2017-10-18 13:20:00,44.09,44.1,44.06,44.09,28228.0,37.8969,37.9055,37.8711,37.8969,28228.0
2017-10-18 13:25:00,44.09,44.1,44.05,44.05,37447.0,37.8969,37.9055,37.8625,37.8625,37447.0
2017-10-18 13:30:00,44.06,44.14,44.05,44.14,47437.0,37.8711,37.9398,37.8625,37.9398,47437.0
2017-10-18 13:35:00,44.14,44.14,44.04,44.05,69202.0,37.9398,37.9398,37.8539,37.8625,69202.0
2017-10-18 13:40:00,44.05,44.05,44.02,44.02,39353.0,37.8625,37.8625,37.8367,37.8367,39353.0
2017-10-18 13:45:00,44.03,44.08,43.98,44.06,130811.0,37.8453,37.8883,37.8023,37.8711,130811.0
2017-10-18 13:50:00,44.07,44.07,43.98,43.99,71702.0,37.8797,37.8797,37.8023,37.8109,71702.0
2017-10-18 13:55:00,43.98,43.99,43.89,43.98,85749.0,37.8023,37.8109,37.7249,37.8023,85749.0
2017-10-18 14:00:00,43.98,44.01,43.95,43.98,72241.0,37.8023,37.8281,37.7765,37.8023,72241.0
2017-10-18 14:05:00,43.98,44.0,43.96,43.99,65261.0,37.8023,37.8195,37.7851,37.8109,65261.0
2017-10-18 14:10:00,43.99,43.99,43.92,43.94,29546.0,37.8109,37.8109,37.7507,37.7679,29546.0
2017-10-18 14:15:00,43.94,43.94,43.92,43.93,56543.0,37.7679,37.7679,37.7507,37.7593,56543.0
2017-10-18 14:20:00,43.92,43.94,43.91,43.93,53482.0,37.7507,37.7679,37.7421,37.7593,53482.0
2017-10-18 14:25:00,43.92,43.94,43.89,43.93,77591.0,37.7507,37.7679,37.7249,37.7593,77591.0
2017-10-18 14:30:00,43.93,43.93,43.86,43.88,63783.0,37.7593,37.7593,37.6992,37.7164,63783.0
2017-10-18 14:35:00,43.87,43.88,43.85,43.86,42169.0,37.7078,37.7164,37.6906,37.6992,42169.0
2017-10-18 14:40:00,43.86,43.87,43.8,43.8,91500.0,37.6992,37.7078,37.6476,37.6476,91500.0
2017-10-18 14:45:00,43.8,43.87,43.78,43.83,155687.0,37.6476,37.7078,37.6304,37.6734,155687.0
2017-10-18 14:50:00,43.84,43.87,43.81,43.86,196677.0,37.682,37.7078,37.6562,37.6992,196677.0
2017-10-18 14:55:00,43.86,43.86,43.79,43.8,103037.0,37.6992,37.6992,37.639,37.6476,103037.0
2017-10-18 15:00:00,43.8,43.82,43.75,43.77,549524.0,37.6476,37.6648,37.6046,37.6218,549524.0
2017-10-18 15:05:00,43.77,43.78,43.68,43.68,156878.0,37.6218,37.6304,37.5444,37.5444,156878.0
2017-10-18 15:10:00,43.69,43.69,43.59,43.65,157715.0,37.553,37.553,37.4671,37.5187,157715.0
2017-10-18 15:15:00,43.65,43.74,43.63,43.73,90274.0,37.5187,37.596,37.5015,37.5874,90274.0
2017-10-18 15:20:00,43.73,43.76,43.7,43.73,165924.0,37.5874,37.6132,37.5616,37.5874,165924.0
2017-10-18 15:25:00,43.73,43.8,43.72,43.77,70635.0,37.5874,37.6476,37.5788,37.6218,70635.0
2017-10-18 15:30:00,43.77,43.77,43.72,43.72,64169.0,37.6218,37.6218,37.5788,37.5788,64169.0
2017-10-18 15:35:00,43.72,43.79,43.72,43.74,107086.0,37.5788,37.639,37.5788,37.596,107086.0
2017-10-18 15:40:00,43.74,43.75,43.72,43.72,90280.0,37.596,37.6046,37.5788,37.5788,90280.0
2017-10-18 15:45:00,43.73,43.78,43.72,43.76,155259.0,37.5874,37.6304,37.5788,37.6132,155259.0
2017-10-18 15:50:00,43.75,43.76,43.68,43.68,212735.0,37.6046,37.6132,37.5444,37.5444,212735.0
2017-10-18 15:55:00,43.69,43.78,43.68,43.77,466280.0,37.553,37.6304,37.5444,37.6218,466280.0
2017-10-19 09:30:00,43.55,43.72,43.41,43.59,187189.0,37.4327,37.5788,37.3124,37.4671,187189.0
2017-10-19 09:35:00,43.6,43.82,43.59,43.73,153179.0,37.4757,37.6648,37.4671,37.5874,153179.0
2017-10-19 09:40:00,43.73,43.75,43.55,43.69,171327.0,37.5874,37.6046,37.4327,37.553,171327.0
2017-10-19 09:45:00,43.69,43.75,43.5,43.56,136805.0,37.553,37.6046,37.3897,37.4413,136805.0
2017-10-19 09:50:00,43.56,43.56,43.37,43.45,159734.0,37.4413,37.4413,37.278,37.3468,159734.0
2017-10-19 09:55:00,43.44,43.47,43.33,43.44,84633.0,37.3382,37.3639,37.2436,37.3382,84633.0
2017-10-19 10:00:00,43.44,43.53,43.42,43.45,81777.0,37.3382,37.4155,37.321,37.3468,81777.0
2017-10-19 10:05:00,43.44,43.44,43.22,43.23,171735.0,37.3382,37.3382,37.1491,37.1577,171735.0
2017-10-19 10:10:00,43.24,43.34,43.14,43.3,95119.0,37.1663,37.2522,37.0803,37.2178,95119.0
2017-10-19 10:15:00,43.3,43.38,43.28,43.29,193037.0,37.2178,37.2866,37.2006,37.2092,193037.0
2017-10-19 10:20:00,43.29,43.32,43.22,43.29,56769.0,37.2092,37.235,37.1491,37.2092,56769.0
2017-10-19 10:25:00,43.3,43.34,43.25,43.33,64536.0,37.2178,37.2522,37.1748,37.2436,64536.0
2017-10-19 10:30:00,43.34,43.51,43.34,43.5,152622.0,37.2522,37.3983,37.2522,37.3897,152622.0
2017-10-19 10:35:00,43.5,43.51,43.38,43.44,82122.0,37.3897,37.3983,37.2866,37.3382,82122.0
2017-10-19 10:40:00,43.43,43.51,43.41,43.41,121542.0,37.3296,37.3983,37.3124,37.3124,121542.0
2017-10-19 10:45:00,43.41,43.49,43.41,43.46,116053.0,37.3124,37.3811,37.3124,37.3553,116053.0
2017-10-19 10:50:00,43.46,43.51,43.44,43.44,107676.0,37.3553,37.3983,37.3382,37.3382,107676.0
2017-10-19 10:55:00,43.44,43.49,43.43,43.47,81460.0,37.3382,37.3811,37.3296,37.3639,81460.0
2017-10-19 11:00:00,43.47,43.49,43.4,43.48,114661.0,37.3639,37.3811,37.3038,37.3725,114661.0
2017-10-19 11:05:00,43.48,43.51,43.45,43.47,80535.0,37.3725,37.3983,37.3468,37.3639,80535.0
2017-10-19 11:10:00,43.47,43.53,43.46,43.48,141298.0,37.3639,37.4155,37.3553,37.3725,141298.0
2017-10-19 11:15:00,43.48,43.51,43.46,43.48,82087.0,37.3725,37.3983,37.3553,37.3725,82087.0
2017-10-19 11:20:00,43.49,43.58,43.48,43.55,101304.0,37.3811,37.4585,37.3725,37.4327,101304.0
2017-10-19 11:25:00,43.55,43.56,43.4,43.41,86947.0,37.4327,37.4413,37.3038,37.3124,86947.0
2017-10-19 11:30:00,43.4,43.41,43.37,43.4,60909.0,37.3038,37.3124,37.278,37.3038,60909.0
2017-10-19 11:35:00,43.41,43.47,43.4,43.47,72585.0,37.3124,37.3639,37.3038,37.3639,72585.0
2017-10-19 11:40:00,43.46,43.47,43.41,43.42,78535.0,37.3553,37.3639,37.3124,37.321,78535.0
2017-10-19 11:45:00,43.43,43.48,43.42,43.43,45606.0,37.3296,37.3725,37.321,37.3296,45606.0
2017-10-19 11:50:00,43.43,43.45,43.4,43.42,81059.0,37.3296,37.3468,37.3038,37.321,81059.0
2017-10-19 11:55:00,43.41,43.41,43.36,43.37,67116.0,37.3124,37.3124,37.2694,37.278,67116.0
2017-10-19 12:00:00,43.37,43.37,43.29,43.31,76620.0,37.278,37.278,37.2092,37.2264,76620.0
2017-10-19 12:05:00,43.3,43.34,43.3,43.34,54001.0,37.2178,37.2522,37.2178,37.2522,54001.0
2017-10-19 12:10:00,43.33,43.34,43.3,43.33,95677.0,37.2436,37.2522,37.2178,37.2436,95677.0
2017-10-19 12:15:00,43.33,43.38,43.3,43.3,56588.0,37.2436,37.2866,37.2178,37.2178,56588.0
2017-10-19 12:20:00,43.3,43.31,43.25,43.29,53120.0,37.2178,37.2264,37.1748,37.2092,53120.0
2017-10-19 12:25:00,43.3,43.34,43.28,43.28,32568.0,37.2178,37.2522,37.2006,37.2006,32568.0
2017-10-19 12:30:00,43.29,43.32,43.28,43.32,113225.0,37.2092,37.235,37.2006,37.235,113225.0
2017-10-19 12:35:00,43.33,43.35,43.31,43.32,69695.0,37.2436,37.2608,37.2264,37.235,69695.0
2017-10-19 12:40:00,43.32,43.34,43.28,43.31,103907.0,37.235,37.2522,37.2006,37.2264,103907.0
2017-10-19 12:45:00,43.32,43.32,43.29,43.29,99663.0,37.235,37.235,37.2092,37.2092,99663.0
2017-10-19 12:50:00,43.29,43.33,43.29,43.32,75010.0,37.2092,37.2436,37.2092,37.235,75010.0
2017-10-19 12:55:00,43.32,43.33,43.28,43.28,70023.0,37.235,37.2436,37.2006,37.2006,70023.0
2017-10-19 13:00:00,43.28,43.29,43.25,43.28,47137.0,37.2006,37.2092,37.1748,37.2006,47137.0
2017-10-19 13:05:00,43.28,43.29,43.25,43.26,46462.0,37.2006,37.2092,37.1748,37.1834,46462.0
2017-10-19 13:10:00,43.27,43.27,43.2,43.21,48208.0,37.192,37.192,37.1319,37.1405,48208.0
2017-10-19 13:15:00,43.21,43.21,43.17,43.17,42402.0,37.1405,37.1405,37.1061,37.1061,42402.0
2017-10-19 13:20:00,43.17,43.19,43.1,43.1,78377.0,37.1061,37.1233,37.0459,37.0459,78377.0
2017-10-19 13:25:00,43.09,43.16,43.08,43.16,118511.0,37.0373,37.0975,37.0287,37.0975,118511.0
2017-10-19 13:30:00,43.16,43.16,43.14,43.16,41767.0,37.0975,37.0975,37.0803,37.0975,41767.0
2017-10-19 13:35:00,43.16,43.17,43.14,43.16,44993.0,37.0975,37.1061,37.0803,37.0975,44993.0
2017-10-19 13:40:00,43.16,43.2,43.15,43.18,58870.0,37.0975,37.1319,37.0889,37.1147,58870.0
2017-10-19 13:45:00,43.19,43.21,43.18,43.19,38549.0,37.1233,37.1405,37.1147,37.1233,38549.0
2017-10-19 13:50:00,43.19,43.2,43.16,43.16,48284.0,37.1233,37.1319,37.0975,37.0975,48284.0
2017-10-19 13:55:00,43.16,43.17,43.14,43.14,52093.0,37.0975,37.1061,37.0803,37.0803,52093.0
2017-10-19 14:00:00,43.14,43.17,43.14,43.15,71498.0,37.0803,37.1061,37.0803,37.0889,71498.0
2017-10-19 14:05:00,43.15,43.17,43.15,43.17,38959.0,37.0889,37.1061,37.0889,37.1061,38959.0
2017-10-19 14:10:00,43.16,43.25,43.16,43.23,119270.0,37.0975,37.1748,37.0975,37.1577,119270.0
2017-10-19 14:15:00,43.24,43.28,43.23,43.26,77802.0,37.1663,37.2006,37.1577,37.1834,77802.0
2017-10-19 14:20:00,43.26,43.26,43.21,43.22,31772.0,37.1834,37.1834,37.1405,37.1491,31772.0
2017-10-19 14:25:00,43.22,43.29,43.22,43.26,75294.0,37.1491,37.2092,37.1491,37.1834,75294.0
2017-10-19 14:30:00,43.27,43.3,43.22,43.29,116437.0,37.192,37.2178,37.1491,37.2092,116437.0
2017-10-19 14:35:00,43.3,43.32,43.27,43.3,93496.0,37.2178,37.235,37.192,37.2178,93496.0
2017-10-19 14:40:00,43.3,43.37,43.29,43.34,58898.0,37.2178,37.278,37.2092,37.2522,58898.0
2017-10-19 14:45:00,43.33,43.34,43.28,43.3,77761.0,37.2436,37.2522,37.2006,37.2178,77761.0
2017-10-19 14:50:00,43.31,43.38,43.3,43.38,42654.0,37.2264,37.2866,37.2178,37.2866,42654.0
2017-10-19 14:55:00,43.38,43.38,43.35,43.36,58846.0,37.2866,37.2866,37.2608,37.2694,58846.0
2017-10-19 15:00:00,43.37,43.38,43.33,43.34,77204.0,37.278,37.2866,37.2436,37.2522,77204.0
2017-10-19 15:05:00,43.34,43.43,43.33,43.4,109031.0,37.2522,37.3296,37.2436,37.3038,109031.0
2017-10-19 15:10:00,43.41,43.41,43.37,43.38,68825.0,37.3124,37.3124,37.278,37.2866,68825.0
2017-10-19 15:15:00,43.38,43.4,43.35,43.4,109453.0,37.2866,37.3038,37.2608,37.3038,109453.0
2017-10-19 15:20:00,43.4,43.4,43.36,43.38,70821.0,37.3038,37.3038,37.2694,37.2866,70821.0
2017-10-19 15:25:00,43.38,43.42,43.37,43.41,146549.0,37.2866,37.321,37.278,37.3124,146549.0
2017-10-19 15:30:00,43.41,43.44,43.38,43.41,127879.0,37.3124,37.3382,37.2866,37.3124,127879.0
2017-10-19 15:35:00,43.41,43.42,43.39,43.39,163253.0,37.3124,37.321,37.2952,37.2952,163253.0
2017-10-19 15:40:00,43.4,43.41,43.34,43.38,143578.0,37.3038,37.3124,37.2522,37.2866,143578.0
2017-10-19 15:45:00,43.38,43.43,43.37,43.41,222454.0,37.2866,37.3296,37.278,37.3124,222454.0
2017-10-19 15:50:00,43.4,43.43,43.4,43.43,233806.0,37.3038,37.3296,37.3038,37.3296,233806.0
2017-10-19 15:55:00,43.43,43.43,43.37,43.42,681352.0,37.3296,37.3296,37.278,37.321,681352.0
2017-10-20 09:30:00,43.56,43.7,43.22,43.23,321929.0,37.4413,37.5616,37.1491,37.1577,321929.0
2017-10-20 09:35:00,43.26,43.5,43.17,43.42,98224.0,37.1834,37.3897,37.1061,37.321,98224.0
2017-10-20 09:40:00,43.42,43.51,43.35,43.44,125828.0,37.321,37.3983,37.2608,37.3382,125828.0
2017-10-20 09:45:00,43.43,43.5,43.37,43.45,91015.0,37.3296,37.3897,37.278,37.3468,91015.0
2017-10-20 09:50:00,43.46,43.47,43.35,43.44,261055.0,37.3553,37.3639,37.2608,37.3382,261055.0
2017-10-20 09:55:00,43.44,43.47,43.22,43.22,141199.0,37.3382,37.3639,37.1491,37.1491,141199.0
2017-10-20 10:00:00,43.23,43.4,43.21,43.39,141570.0,37.1577,37.3038,37.1405,37.2952,141570.0
2017-10-20 10:05:00,43.39,43.4,43.31,43.36,114024.0,37.2952,37.3038,37.2264,37.2694,114024.0
2017-10-20 10:10:00,43.37,43.46,43.35,43.44,113429.0,37.278,37.3553,37.2608,37.3382,113429.0
2017-10-20 10:15:00,43.43,43.44,43.38,43.41,118864.0,37.3296,37.3382,37.2866,37.3124,118864.0
2017-10-20 10:20:00,43.41,43.43,43.38,43.4,62596.0,37.3124,37.3296,37.2866,37.3038,62596.0
2017-10-20 10:25:00,43.39,43.41,43.37,43.38,90759.0,37.2952,37.3124,37.278,37.2866,90759.0
2017-10-20 10:30:00,43.38,43.51,43.38,43.45,71596.0,37.2866,37.3983,37.2866,37.3468,71596.0
2017-10-20 10:35:00,43.45,43.58,43.43,43.55,86727.0,37.3468,37.4585,37.3296,37.4327,86727.0
2017-10-20 10:40:00,43.55,43.56,43.48,43.49,48327.0,37.4327,37.4413,37.3725,37.3811,48327.0
2017-10-20 10:45:00,43.48,43.55,43.47,43.54,53538.0,37.3725,37.4327,37.3639,37.4241,53538.0
2017-10-20 10:50:00,43.53,43.64,43.52,43.61,59134.0,37.4155,37.5101,37.4069,37.4843,59134.0
2017-10-20 10:55:00,43.61,43.61,43.52,43.53,91756.0,37.4843,37.4843,37.4069,37.4155,91756.0
2017-10-20 11:00:00,43.53,43.56,43.47,43.49,43601.0,37.4155,37.4413,37.3639,37.3811,43601.0
2017-10-20 11:05:00,43.48,43.5,43.46,43.47,37600.0,37.3725,37.3897,37.3553,37.3639,37600.0
2017-10-20 11:10:00,43.47,43.5,43.44,43.44,65937.0,37.3639,37.3897,37.3382,37.3382,65937.0
2017-10-20 11:15:00,43.45,43.56,43.44,43.52,76446.0,37.3468,37.4413,37.3382,37.4069,76446.0
2017-10-20 11:20:00,43.52,43.53,43.4,43.46,97077.0,37.4069,37.4155,37.3038,37.3553,97077.0
2017-10-20 11:25:00,43.46,43.46,43.36,43.41,62299.0,37.3553,37.3553,37.2694,37.3124,62299.0
2017-10-20 11:30:00,43.41,43.46,43.41,43.42,53784.0,37.3124,37.3553,37.3124,37.321,53784.0
2017-10-20 11:35:00,43.43,43.44,43.39,43.39,46773.0,37.3296,37.3382,37.2952,37.2952,46773.0
2017-10-20 11:40:00,43.4,43.43,43.33,43.43,65975.0,37.3038,37.3296,37.2436,37.3296,65975.0
2017-10-20 11:45:00,43.43,43.46,43.42,43.45,47595.0,37.3296,37.3553,37.321,37.3468,47595.0
2017-10-20 11:50:00,43.45,43.45,43.4,43.41,37652.0,37.3468,37.3468,37.3038,37.3124,37652.0
2017-10-20 11:55:00,43.41,43.42,43.38,43.4,51937.0,37.3124,37.321,37.2866,37.3038,51937.0
2017-10-20 12:00:00,43.41,43.43,43.35,43.37,63586.0,37.3124,37.3296,37.2608,37.278,63586.0
2017-10-20 12:05:00,43.36,43.36,43.28,43.3,38168.0,37.2694,37.2694,37.2006,37.2178,38168.0
2017-10-20 12:10:00,43.29,43.31,43.24,43.25,77878.0,37.2092,37.2264,37.1663,37.1748,77878.0
2017-10-20 12:15:00,43.26,43.34,43.25,43.31,37241.0,37.1834,37.2522,37.1748,37.2264,37241.0
2017-10-20 12:20:00,43.32,43.32,43.26,43.26,92145.0,37.235,37.235,37.1834,37.1834,92145.0
2017-10-20 12:25:00,43.26,43.26,43.2,43.22,91680.0,37.1834,37.1834,37.1319,37.1491,91680.0
2017-10-20 12:30:00,43.22,43.22,43.08,43.09,113570.0,37.1491,37.1491,37.0287,37.0373,113570.0
2017-10-20 12:35:00,43.09,43.12,43.01,43.09,113086.0,37.0373,37.0631,36.9686,37.0373,113086.0
2017-10-20 12:40:00,43.09,43.2,43.09,43.19,40961.0,37.0373,37.1319,37.0373,37.1233,40961.0
2017-10-20 12:45:00,43.19,43.23,43.18,43.21,29572.0,37.1233,37.1577,37.1147,37.1405,29572.0
2017-10-20 12:50:00,43.21,43.27,43.2,43.24,65700.0,37.1405,37.192,37.1319,37.1663,65700.0
2017-10-20 12:55:00,43.24,43.3,43.21,43.29,44219.0,37.1663,37.2178,37.1405,37.2092,44219.0
2017-10-20 13:00:00,43.3,43.39,43.29,43.38,79869.0,37.2178,37.2952,37.2092,37.2866,79869.0
2017-10-20 13:05:00,43.39,43.45,43.38,43.45,79464.0,37.2952,37.3468,37.2866,37.3468,79464.0
2017-10-20 13:10:00,43.45,43.48,43.41,43.41,43636.0,37.3468,37.3725,37.3124,37.3124,43636.0
2017-10-20 13:15:00,43.42,43.46,43.39,43.4,79817.0,37.321,37.3553,37.2952,37.3038,79817.0
2017-10-20 13:20:00,43.4,43.47,43.4,43.43,26776.0,37.3038,37.3639,37.3038,37.3296,26776.0
2017-10-20 13:25:00,43.43,43.45,43.41,43.41,27047.0,37.3296,37.3468,37.3124,37.3124,27047.0
2017-10-20 13:30:00,43.41,43.41,43.31,43.32,42252.0,37.3124,37.3124,37.2264,37.235,42252.0
2017-10-20 13:35:00,43.32,43.34,43.3,43.3,44815.0,37.235,37.2522,37.2178,37.2178,44815.0
2017-10-20 13:40:00,43.3,43.31,43.26,43.27,77142.0,37.2178,37.2264,37.1834,37.192,77142.0
2017-10-20 13:45:00,43.27,43.31,43.27,43.28,45998.0,37.192,37.2264,37.192,37.2006,45998.0
2017-10-20 13:50:00,43.28,43.29,43.21,43.24,37654.0,37.2006,37.2092,37.1405,37.1663,37654.0
2017-10-20 13:55:00,43.24,43.3,43.23,43.25,36902.0,37.1663,37.2178,37.1577,37.1748,36902.0
2017-10-20 14:00:00,43.26,43.27,43.22,43.23,44296.0,37.1834,37.192,37.1491,37.1577,44296.0
2017-10-20 14:05:00,43.23,43.3,43.23,43.28,71270.0,37.1577,37.2178,37.1577,37.2006,71270.0
2017-10-20 14:10:00,43.28,43.28,43.26,43.27,49406.0,37.2006,37.2006,37.1834,37.192,49406.0
2017-10-20 14:15:00,43.27,43.27,43.22,43.23,70445.0,37.192,37.192,37.1491,37.1577,70445.0
2017-10-20 14:20:00,43.24,43.27,43.23,43.25,73015.0,37.1663,37.192,37.1577,37.1748,73015.0
2017-10-20 14:25:00,43.25,43.34,43.25,43.32,51427.0,37.1748,37.2522,37.1748,37.235,51427.0
2017-10-20 14:30:00,43.32,43.34,43.28,43.3,80826.0,37.235,37.2522,37.2006,37.2178,80826.0
2017-10-20 14:35:00,43.29,43.31,43.26,43.29,60485.0,37.2092,37.2264,37.1834,37.2092,60485.0
2017-10-20 14:40:00,43.29,43.3,43.23,43.28,95556.0,37.2092,37.2178,37.1577,37.2006,95556.0
2017-10-20 14:45:00,43.28,43.3,43.25,43.26,59432.0,37.2006,37.2178,37.1748,37.1834,59432.0
2017-10-20 14:50:00,43.27,43.31,43.26,43.3,77366.0,37.192,37.2264,37.1834,37.2178,77366.0
2017-10-20 14:55:00,43.29,43.33,43.28,43.3,93341.0,37.2092,37.2436,37.2006,37.2178,93341.0
2017-10-20 15:00:00,43.3,43.32,43.28,43.3,103042.0,37.2178,37.235,37.2006,37.2178,103042.0
2017-10-20 15:05:00,43.3,43.31,43.26,43.3,134145.0,37.2178,37.2264,37.1834,37.2178,134145.0
2017-10-20 15:10:00,43.3,43.31,43.26,43.28,91059.0,37.2178,37.2264,37.1834,37.2006,91059.0
2017-10-20 15:15:00,43.28,43.29,43.26,43.27,68546.0,37.2006,37.2092,37.1834,37.192,68546.0
2017-10-20 15:20:00,43.27,43.28,43.26,43.27,88623.0,37.192,37.2006,37.1834,37.192,88623.0
2017-10-20 15:25:00,43.27,43.27,43.18,43.19,265141.0,37.192,37.192,37.1147,37.1233,265141.0
2017-10-20 15:30:00,43.19,43.21,43.1,43.13,172092.0,37.1233,37.1405,37.0459,37.0717,172092.0
2017-10-20 15:35:00,43.13,43.23,43.12,43.19,145209.0,37.0717,37.1577,37.0631,37.1233,145209.0
2017-10-20 15:40:00,43.19,43.23,43.11,43.12,198625.0,37.1233,37.1577,37.0545,37.0631,198625.0
2017-10-20 15:45:00,43.11,43.2,43.1,43.19,226258.0,37.0545,37.1319,37.0459,37.1233,226258.0
2017-10-20 15:50:00,43.19,43.27,43.18,43.27,375799.0,37.1233,37.192,37.1147,37.192,375799.0
2017-10-20 15:55:00,43.27,43.45,43.24,43.33,751996.0,37.192,37.3468,37.1663,37.2436,751996.0
2017-10-23 09:30:00,42.51,43.61,42.4,43.34,686197.0,36.5388,37.4843,36.4442,37.2522,686197.0
2017-10-23 09:35:00,43.34,43.54,42.67,42.85,321501.0,37.2522,37.4241,36.6763,36.831,321501.0
2017-10-23 09:40:00,42.85,42.85,42.36,42.63,462707.0,36.831,36.831,36.4099,36.6419,462707.0
2017-10-23 09:45:00,42.62,43.01,42.62,42.81,492057.0,36.6333,36.9686,36.6333,36.7967,492057.0
2017-10-23 09:50:00,42.81,42.85,42.6,42.84,296130.0,36.7967,36.831,36.6162,36.8224,296130.0
2017-10-23 09:55:00,42.85,43.41,42.84,43.2,390858.0,36.831,37.3124,36.8224,37.1319,390858.0
2017-10-23 10:00:00,43.19,43.31,43.0,43.09,332229.0,37.1233,37.2264,36.96,37.0373,332229.0
2017-10-23 10:05:00,43.09,43.42,43.0,43.28,181617.0,37.0373,37.321,36.96,37.2006,181617.0
2017-10-23 10:10:00,43.27,43.27,43.13,43.19,100683.0,37.192,37.192,37.0717,37.1233,100683.0
2017-10-23 10:15:00,43.2,43.24,43.08,43.09,101732.0,37.1319,37.1663,37.0287,37.0373,101732.0
2017-10-23 10:20:00,43.11,43.11,42.92,42.96,114961.0,37.0545,37.0545,36.8912,36.9256,114961.0
2017-10-23 10:25:00,42.96,43.09,42.92,42.92,92793.0,36.9256,37.0373,36.8912,36.8912,92793.0
2017-10-23 10:30:00,42.92,42.95,42.82,42.9,93740.0,36.8912,36.917,36.8052,36.874,93740.0
2017-10-23 10:35:00,42.91,42.95,42.87,42.94,53856.0,36.8826,36.917,36.8482,36.9084,53856.0
2017-10-23 10:40:00,42.94,42.95,42.75,42.76,66162.0,36.9084,36.917,36.7451,36.7537,66162.0
2017-10-23 10:45:00,42.77,42.8,42.6,42.63,130878.0,36.7623,36.7881,36.6162,36.6419,130878.0
2017-10-23 10:50:00,42.63,42.76,42.63,42.63,88875.0,36.6419,36.7537,36.6419,36.6419,88875.0
2017-10-23 10:55:00,42.63,42.7,42.61,42.68,82485.0,36.6419,36.7021,36.6247,36.6849,82485.0
2017-10-23 11:00:00,42.69,42.76,42.66,42.69,167050.0,36.6935,36.7537,36.6677,36.6935,167050.0
2017-10-23 11:05:00,42.69,42.78,42.68,42.77,169210.0,36.6935,36.7709,36.6849,36.7623,169210.0
2017-10-23 11:10:00,42.77,43.05,42.76,43.05,154971.0,36.7623,37.0029,36.7537,37.0029,154971.0
2017-10-23 11:15:00,43.05,43.08,42.97,43.01,64662.0,37.0029,37.0287,36.9342,36.9686,64662.0
2017-10-23 11:20:00,43.01,43.16,42.93,43.15,114649.0,36.9686,37.0975,36.8998,37.0889,114649.0
2017-10-23 11:25:00,43.14,43.14,43.03,43.06,82041.0,37.0803,37.0803,36.9857,37.0115,82041.0
2017-10-23 11:30:00,43.05,43.06,42.93,42.93,65230.0,37.0029,37.0115,36.8998,36.8998,65230.0
2017-10-23 11:35:00,42.93,42.95,42.89,42.93,58712.0,36.8998,36.917,36.8654,36.8998,58712.0
2017-10-23 11:40:00,42.92,42.96,42.88,42.89,94083.0,36.8912,36.9256,36.8568,36.8654,94083.0
2017-10-23 11:45:00,42.88,42.89,42.67,42.68,102674.0,36.8568,36.8654,36.6763,36.6849,102674.0
2017-10-23 11:50:00,42.68,42.73,42.66,42.69,94032.0,36.6849,36.7279,36.6677,36.6935,94032.0
2017-10-23 11:55:00,42.69,42.76,42.68,42.71,44354.0,36.6935,36.7537,36.6849,36.7107,44354.0
2017-10-23 12:00:00,42.7,42.72,42.66,42.69,52527.0,36.7021,36.7193,36.6677,36.6935,52527.0
2017-10-23 12:05:00,42.69,42.69,42.6,42.61,68889.0,36.6935,36.6935,36.6162,36.6247,68889.0
2017-10-23 12:10:00,42.61,42.63,42.57,42.59,67234.0,36.6247,36.6419,36.5904,36.6076,67234.0
2017-10-23 12:15:00,42.59,42.65,42.53,42.53,93727.0,36.6076,36.6591,36.556,36.556,93727.0
2017-10-23 12:20:00,42.54,42.56,42.41,42.48,137055.0,36.5646,36.5818,36.4528,36.513,137055.0
2017-10-23 12:25:00,42.47,42.49,42.41,42.41,53475.0,36.5044,36.5216,36.4528,36.4528,53475.0
2017-10-23 12:30:00,42.41,42.47,42.4,42.46,50479.0,36.4528,36.5044,36.4442,36.4958,50479.0
2017-10-23 12:35:00,42.47,42.47,42.32,42.38,101833.0,36.5044,36.5044,36.3755,36.4271,101833.0
2017-10-23 12:40:00,42.39,42.46,42.38,42.42,63309.0,36.4356,36.4958,36.4271,36.4614,63309.0
2017-10-23 12:45:00,42.41,42.46,42.34,42.36,98076.0,36.4528,36.4958,36.3927,36.4099,98076.0
2017-10-23 12:50:00,42.36,42.5,42.35,42.47,67443.0,36.4099,36.5302,36.4013,36.5044,67443.0
2017-10-23 12:55:00,42.47,42.47,42.36,42.36,52314.0,36.5044,36.5044,36.4099,36.4099,52314.0
2017-10-23 13:00:00,42.37,42.38,42.29,42.34,125234.0,36.4185,36.4271,36.3497,36.3927,125234.0
2017-10-23 13:05:00,42.34,42.35,42.28,42.34,103737.0,36.3927,36.4013,36.3411,36.3927,103737.0
2017-10-23 13:10:00,42.34,42.38,42.33,42.37,61215.0,36.3927,36.4271,36.3841,36.4185,61215.0
2017-10-23 13:15:00,42.36,42.53,42.36,42.52,95374.0,36.4099,36.556,36.4099,36.5474,95374.0
2017-10-23 13:20:00,42.52,42.52,42.37,42.37,56213.0,36.5474,36.5474,36.4185,36.4185,56213.0
2017-10-23 13:25:00,42.38,42.44,42.37,42.43,68110.0,36.4271,36.4786,36.4185,36.47,68110.0
2017-10-23 13:30:00,42.43,42.46,42.39,42.4,56390.0,36.47,36.4958,36.4356,36.4442,56390.0
2017-10-23 13:35:00,42.4,42.42,42.39,42.39,26093.0,36.4442,36.4614,36.4356,36.4356,26093.0
2017-10-23 13:40:00,42.4,42.41,42.36,42.36,53071.0,36.4442,36.4528,36.4099,36.4099,53071.0
2017-10-23 13:45:00,42.36,42.4,42.35,42.36,139672.0,36.4099,36.4442,36.4013,36.4099,139672.0
2017-10-23 13:50:00,42.36,42.37,42.35,42.36,60612.0,36.4099,36.4185,36.4013,36.4099,60612.0
2017-10-23 13:55:00,42.36,42.38,42.35,42.35,78237.0,36.4099,36.4271,36.4013,36.4013,78237.0
2017-10-23 14:00:00,42.36,42.36,42.32,42.33,127754.0,36.4099,36.4099,36.3755,36.3841,127754.0
2017-10-23 14:05:00,42.33,42.34,42.27,42.28,118182.0,36.3841,36.3927,36.3325,36.3411,118182.0
2017-10-23 14:10:00,42.28,42.39,42.26,42.36,117534.0,36.3411,36.4356,36.3239,36.4099,117534.0
2017-10-23 14:15:00,42.36,42.37,42.31,42.33,96184.0,36.4099,36.4185,36.3669,36.3841,96184.0
2017-10-23 14:20:00,42.33,42.34,42.24,42.25,97658.0,36.3841,36.3927,36.3067,36.3153,97658.0
2017-10-23 14:25:00,42.24,42.37,42.2,42.33,150844.0,36.3067,36.4185,36.2723,36.3841,150844.0
2017-10-23 14:30:00,42.33,42.34,42.22,42.23,77782.0,36.3841,36.3927,36.2895,36.2981,77782.0
2017-10-23 14:35:00,42.23,42.25,42.22,42.23,50860.0,36.2981,36.3153,36.2895,36.2981,50860.0
2017-10-23 14:40:00,42.23,42.35,42.23,42.34,180210.0,36.2981,36.4013,36.2981,36.3927,180210.0
2017-10-23 14:45:00,42.34,42.34,42.25,42.28,146368.0,36.3927,36.3927,36.3153,36.3411,146368.0
2017-10-23 14:50:00,42.28,42.29,42.18,42.2,110718.0,36.3411,36.3497,36.2551,36.2723,110718.0
2017-10-23 14:55:00,42.2,42.28,42.19,42.25,112777.0,36.2723,36.3411,36.2637,36.3153,112777.0
2017-10-23 15:00:00,42.24,42.28,42.22,42.28,104057.0,36.3067,36.3411,36.2895,36.3411,104057.0
2017-10-23 15:05:00,42.27,42.31,42.19,42.21,205803.0,36.3325,36.3669,36.2637,36.2809,205803.0
2017-10-23 15:10:00,42.21,42.21,42.16,42.16,81861.0,36.2809,36.2809,36.238,36.238,81861.0
2017-10-23 15:15:00,42.16,42.2,42.15,42.18,90592.0,36.238,36.2723,36.2294,36.2551,90592.0
2017-10-23 15:20:00,42.18,42.24,42.16,42.24,137023.0,36.2551,36.3067,36.238,36.3067,137023.0
2017-10-23 15:25:00,42.24,42.27,42.19,42.23,104126.0,36.3067,36.3325,36.2637,36.2981,104126.0
2017-10-23 15:30:00,42.23,42.26,42.22,42.23,119891.0,36.2981,36.3239,36.2895,36.2981,119891.0
2017-10-23 15:35:00,42.24,42.3,42.18,42.22,182629.0,36.3067,36.3583,36.2551,36.2895,182629.0
2017-10-23 15:40:00,42.23,42.25,42.21,42.23,149741.0,36.2981,36.3153,36.2809,36.2981,149741.0
2017-10-23 15:45:00,42.24,42.28,42.21,42.22,192335.0,36.3067,36.3411,36.2809,36.2895,192335.0
2017-10-23 15:50:00,42.21,42.23,42.19,42.22,255357.0,36.2809,36.2981,36.2637,36.2895,255357.0
2017-10-23 15:55:00,42.22,42.25,42.15,42.24,667785.0,36.2895,36.3153,36.2294,36.3067,667785.0
2017-10-24 09:30:00,42.43,42.5,42.35,42.47,269902.0,36.47,36.5302,36.4013,36.5044,269902.0
2017-10-24 09:35:00,42.47,42.65,42.2,42.22,265992.0,36.5044,36.6591,36.2723,36.2895,265992.0
2017-10-24 09:40:00,42.2,42.31,41.95,41.99,190053.0,36.2723,36.3669,36.0575,36.0918,190053.0
2017-10-24 09:45:00,42.0,42.16,41.92,42.07,237880.0,36.1004,36.238,36.0317,36.1606,237880.0
2017-10-24 09:50:00,42.08,42.22,42.07,42.12,142505.0,36.1692,36.2895,36.1606,36.2036,142505.0
2017-10-24 09:55:00,42.12,42.2,42.07,42.09,80747.0,36.2036,36.2723,36.1606,36.1778,80747.0
2017-10-24 10:00:00,42.08,42.12,41.93,41.95,118938.0,36.1692,36.2036,36.0403,36.0575,118938.0
2017-10-24 10:05:00,41.95,41.95,41.87,41.9,111540.0,36.0575,36.0575,35.9887,36.0145,111540.0
2017-10-24 10:10:00,41.89,41.97,41.89,41.95,124194.0,36.0059,36.0746,36.0059,36.0575,124194.0
2017-10-24 10:15:00,41.96,42.1,41.95,42.02,183368.0,36.066,36.1864,36.0575,36.1176,183368.0
2017-10-24 10:20:00,42.02,42.1,41.98,42.02,114307.0,36.1176,36.1864,36.0832,36.1176,114307.0
2017-10-24 10:25:00,42.03,42.08,42.02,42.05,78754.0,36.1262,36.1692,36.1176,36.1434,78754.0
2017-10-24 10:30:00,42.05,42.06,41.95,42.01,161522.0,36.1434,36.152,36.0575,36.109,161522.0
2017-10-24 10:35:00,42.01,42.03,41.82,41.84,80877.0,36.109,36.1262,35.9457,35.9629,80877.0
2017-10-24 10:40:00,41.83,41.84,41.74,41.75,274407.0,35.9543,35.9629,35.877,35.8855,274407.0
2017-10-24 10:45:00,41.75,41.75,41.61,41.71,216789.0,35.8855,35.8855,35.7652,35.8512,216789.0
2017-10-24 10:50:00,41.71,41.74,41.63,41.7,222138.0,35.8512,35.877,35.7824,35.8426,222138.0
2017-10-24 10:55:00,41.7,41.7,41.5,41.5,141821.0,35.8426,35.8426,35.6707,35.6707,141821.0
2017-10-24 11:00:00,41.51,41.66,41.5,41.66,119415.0,35.6793,35.8082,35.6707,35.8082,119415.0
2017-10-24 11:05:00,41.66,41.7,41.6,41.61,71190.0,35.8082,35.8426,35.7566,35.7652,71190.0
2017-10-24 11:10:00,41.61,41.65,41.55,41.6,109839.0,35.7652,35.7996,35.7136,35.7566,109839.0
2017-10-24 11:15:00,41.6,41.64,41.48,41.49,139966.0,35.7566,35.791,35.6535,35.6621,139966.0
2017-10-24 11:20:00,41.48,41.54,41.42,41.43,247615.0,35.6535,35.705,35.6019,35.6105,247615.0
2017-10-24 11:25:00,41.43,41.59,41.39,41.59,192542.0,35.6105,35.748,35.5761,35.748,192542.0
2017-10-24 11:30:00,41.59,41.66,41.56,41.62,142390.0,35.748,35.8082,35.7222,35.7738,142390.0
2017-10-24 11:35:00,41.61,41.68,41.61,41.67,105449.0,35.7652,35.8254,35.7652,35.8168,105449.0
2017-10-24 11:40:00,41.68,41.74,41.63,41.74,152119.0,35.8254,35.877,35.7824,35.877,152119.0
2017-10-24 11:45:00,41.74,41.78,41.71,41.73,61226.0,35.877,35.9113,35.8512,35.8684,61226.0
2017-10-24 11:50:00,41.73,41.75,41.63,41.64,55844.0,35.8684,35.8855,35.7824,35.791,55844.0
2017-10-24 11:55:00,41.63,41.65,41.54,41.54,71678.0,35.7824,35.7996,35.705,35.705,71678.0
2017-10-24 12:00:00,41.54,41.62,41.52,41.54,131297.0,35.705,35.7738,35.6879,35.705,131297.0
2017-10-24 12:05:00,41.55,41.65,41.54,41.64,76986.0,35.7136,35.7996,35.705,35.791,76986.0
2017-10-24 12:10:00,41.64,41.65,41.59,41.63,124868.0,35.791,35.7996,35.748,35.7824,124868.0
2017-10-24 12:15:00,41.63,41.65,41.54,41.55,55531.0,35.7824,35.7996,35.705,35.7136,55531.0
2017-10-24 12:20:00,41.56,41.56,41.44,41.46,185638.0,35.7222,35.7222,35.6191,35.6363,185638.0
2017-10-24 12:25:00,41.46,41.47,41.4,41.42,75341.0,35.6363,35.6449,35.5847,35.6019,75341.0
2017-10-24 12:30:00,41.43,41.49,41.42,41.44,65478.0,35.6105,35.6621,35.6019,35.6191,65478.0
2017-10-24 12:35:00,41.44,41.48,41.41,41.47,39010.0,35.6191,35.6535,35.5933,35.6449,39010.0
2017-10-24 12:40:00,41.47,41.52,41.46,41.47,25521.0,35.6449,35.6879,35.6363,35.6449,25521.0
2017-10-24 12:45:00,41.46,41.53,41.46,41.52,72831.0,35.6363,35.6964,35.6363,35.6879,72831.0
2017-10-24 12:50:00,41.51,41.56,41.48,41.55,68762.0,35.6793,35.7222,35.6535,35.7136,68762.0
2017-10-24 12:55:00,41.55,41.56,41.42,41.43,47658.0,35.7136,35.7222,35.6019,35.6105,47658.0
2017-10-24 13:00:00,41.42,41.53,41.42,41.48,54424.0,35.6019,35.6964,35.6019,35.6535,54424.0
2017-10-24 13:05:00,41.49,41.51,41.46,41.48,43466.0,35.6621,35.6793,35.6363,35.6535,43466.0
2017-10-24 13:10:00,41.48,41.51,41.45,41.5,55432.0,35.6535,35.6793,35.6277,35.6707,55432.0
2017-10-24 13:15:00,41.5,41.53,41.46,41.48,199063.0,35.6707,35.6964,35.6363,35.6535,199063.0
2017-10-24 13:20:00,41.49,41.49,41.41,41.41,63355.0,35.6621,35.6621,35.5933,35.5933,63355.0
2017-10-24 13:25:00,41.41,41.45,41.4,41.43,105918.0,35.5933,35.6277,35.5847,35.6105,105918.0
2017-10-24 13:30:00,41.43,41.43,41.35,41.4,100663.0,35.6105,35.6105,35.5417,35.5847,100663.0
2017-10-24 13:35:00,41.41,41.43,41.39,41.42,104157.0,35.5933,35.6105,35.5761,35.6019,104157.0
2017-10-24 13:40:00,41.41,41.46,41.38,41.41,68908.0,35.5933,35.6363,35.5675,35.5933,68908.0
2017-10-24 13:45:00,41.41,41.42,41.36,41.39,50923.0,35.5933,35.6019,35.5503,35.5761,50923.0
2017-10-24 13:50:00,41.39,41.39,41.35,41.38,51919.0,35.5761,35.5761,35.5417,35.5675,51919.0
2017-10-24 13:55:00,41.38,41.43,41.37,41.41,56862.0,35.5675,35.6105,35.5589,35.5933,56862.0
2017-10-24 14:00:00,41.41,41.42,41.36,41.36,39867.0,35.5933,35.6019,35.5503,35.5503,39867.0
2017-10-24 14:05:00,41.36,41.37,41.34,41.37,73923.0,35.5503,35.5589,35.5331,35.5589,73923.0
2017-10-24 14:10:00,41.36,41.41,41.35,41.35,55851.0,35.5503,35.5933,35.5417,35.5417,55851.0
2017-10-24 14:15:00,41.35,41.4,41.34,41.34,70125.0,35.5417,35.5847,35.5331,35.5331,70125.0
2017-10-24 14:20:00,41.35,41.42,41.34,41.42,246284.0,35.5417,35.6019,35.5331,35.6019,246284.0
2017-10-24 14:25:00,41.42,41.47,41.41,41.46,79113.0,35.6019,35.6449,35.5933,35.6363,79113.0
2017-10-24 14:30:00,41.46,41.48,41.45,41.46,94080.0,35.6363,35.6535,35.6277,35.6363,94080.0
2017-10-24 14:35:00,41.45,41.48,41.43,41.47,84857.0,35.6277,35.6535,35.6105,35.6449,84857.0
2017-10-24 14:40:00,41.47,41.51,41.45,41.48,102785.0,35.6449,35.6793,35.6277,35.6535,102785.0
2017-10-24 14:45:00,41.48,41.52,41.47,41.51,47977.0,35.6535,35.6879,35.6449,35.6793,47977.0
2017-10-24 14:50:00,41.51,41.52,41.45,41.47,85735.0,35.6793,35.6879,35.6277,35.6449,85735.0
2017-10-24 14:55:00,41.46,41.49,41.46,41.49,45434.0,35.6363,35.6621,35.6363,35.6621,45434.0
2017-10-24 15:00:00,41.48,41.49,41.43,41.45,58024.0,35.6535,35.6621,35.6105,35.6277,58024.0
2017-10-24 15:05:00,41.44,41.45,41.3,41.3,163191.0,35.6191,35.6277,35.4988,35.4988,163191.0
2017-10-24 15:10:00,41.3,41.4,41.3,41.35,99000.0,35.4988,35.5847,35.4988,35.5417,99000.0
2017-10-24 15:15:00,41.36,41.45,41.35,41.42,75324.0,35.5503,35.6277,35.5417,35.6019,75324.0
2017-10-24 15:20:00,41.43,41.45,41.4,41.43,70386.0,35.6105,35.6277,35.5847,35.6105,70386.0
2017-10-24 15:25:00,41.42,41.44,41.39,41.39,89910.0,35.6019,35.6191,35.5761,35.5761,89910.0
2017-10-24 15:30:00,41.4,41.44,41.37,41.44,112034.0,35.5847,35.6191,35.5589,35.6191,112034.0
2017-10-24 15:35:00,41.44,41.47,41.42,41.42,126966.0,35.6191,35.6449,35.6019,35.6019,126966.0
2017-10-24 15:40:00,41.42,41.43,41.35,41.38,139928.0,35.6019,35.6105,35.5417,35.5675,139928.0
2017-10-24 15:45:00,41.38,41.4,41.35,41.35,232138.0,35.5675,35.5847,35.5417,35.5417,232138.0
2017-10-24 15:50:00,41.35,41.36,41.33,41.36,296109.0,35.5417,35.5503,35.5245,35.5503,296109.0
2017-10-24 15:55:00,41.36,41.39,41.28,41.39,897574.0,35.5503,35.5761,35.4816,35.5761,897574.0
2017-10-25 09:30:00,41.4,41.55,41.33,41.4,206621.0,35.5847,35.7136,35.5245,35.5847,206621.0
2017-10-25 09:35:00,41.41,41.5,41.34,41.45,225591.0,35.5933,35.6707,35.5331,35.6277,225591.0
2017-10-25 09:40:00,41.45,41.62,41.43,41.61,110126.0,35.6277,35.7738,35.6105,35.7652,110126.0
2017-10-25 09:45:00,41.61,41.74,41.53,41.67,221927.0,35.7652,35.877,35.6964,35.8168,221927.0
2017-10-25 09:50:00,41.68,41.68,41.5,41.53,103774.0,35.8254,35.8254,35.6707,35.6964,103774.0
2017-10-25 09:55:00,41.52,41.6,41.5,41.51,114304.0,35.6879,35.7566,35.6707,35.6793,114304.0
2017-10-25 10:00:00,41.51,41.53,41.43,41.45,69517.0,35.6793,35.6964,35.6105,35.6277,69517.0
2017-10-25 10:05:00,41.44,41.47,41.41,41.42,79230.0,35.6191,35.6449,35.5933,35.6019,79230.0
2017-10-25 10:10:00,41.43,41.51,41.4,41.47,60041.0,35.6105,35.6793,35.5847,35.6449,60041.0
2017-10-25 10:15:00,41.47,41.48,41.36,41.39,85291.0,35.6449,35.6535,35.5503,35.5761,85291.0
2017-10-25 10:20:00,41.39,41.41,41.29,41.29,112762.0,35.5761,35.5933,35.4902,35.4902,112762.0
2017-10-25 10:25:00,41.29,41.43,41.27,41.41,90219.0,35.4902,35.6105,35.473,35.5933,90219.0
2017-10-25 10:30:00,41.44,41.45,41.35,41.41,57015.0,35.6191,35.6277,35.5417,35.5933,57015.0
2017-10-25 10:35:00,41.41,41.42,41.29,41.29,43304.0,35.5933,35.6019,35.4902,35.4902,43304.0
2017-10-25 10:40:00,41.3,41.31,41.2,41.21,77840.0,35.4988,35.5074,35.4128,35.4214,77840.0
2017-10-25 10:45:00,41.21,41.22,41.16,41.18,146362.0,35.4214,35.43,35.3784,35.3956,146362.0
2017-10-25 10:50:00,41.18,41.23,41.17,41.23,70406.0,35.3956,35.4386,35.387,35.4386,70406.0
2017-10-25 10:55:00,41.23,41.31,41.22,41.31,96793.0,35.4386,35.5074,35.43,35.5074,96793.0
2017-10-25 11:00:00,41.3,41.31,41.19,41.2,113826.0,35.4988,35.5074,35.4042,35.4128,113826.0
2017-10-25 11:05:00,41.19,41.2,41.11,41.11,93965.0,35.4042,35.4128,35.3354,35.3354,93965.0
2017-10-25 11:10:00,41.11,41.15,41.08,41.09,74565.0,35.3354,35.3698,35.3097,35.3183,74565.0
2017-10-25 11:15:00,41.09,41.11,41.0,41.07,107673.0,35.3183,35.3354,35.2409,35.3011,107673.0
2017-10-25 11:20:00,41.08,41.12,41.06,41.07,79847.0,35.3097,35.344,35.2925,35.3011,79847.0
2017-10-25 11:25:00,41.07,41.18,41.0,41.15,123776.0,35.3011,35.3956,35.2409,35.3698,123776.0
2017-10-25 11:30:00,41.16,41.16,41.09,41.1,86825.0,35.3784,35.3784,35.3183,35.3268,86825.0
2017-10-25 11:35:00,41.1,41.22,41.08,41.22,79027.0,35.3268,35.43,35.3097,35.43,79027.0
2017-10-25 11:40:00,41.21,41.24,41.17,41.2,66656.0,35.4214,35.4472,35.387,35.4128,66656.0
2017-10-25 11:45:00,41.2,41.24,41.19,41.21,53340.0,35.4128,35.4472,35.4042,35.4214,53340.0
2017-10-25 11:50:00,41.2,41.2,41.08,41.08,48879.0,35.4128,35.4128,35.3097,35.3097,48879.0
2017-10-25 11:55:00,41.08,41.11,41.03,41.1,70073.0,35.3097,35.3354,35.2667,35.3268,70073.0
2017-10-25 12:00:00,41.1,41.13,41.06,41.08,68650.0,35.3268,35.3526,35.2925,35.3097,68650.0
2017-10-25 12:05:00,41.08,41.19,41.06,41.19,46104.0,35.3097,35.4042,35.2925,35.4042,46104.0
2017-10-25 12:10:00,41.18,41.19,41.14,41.17,67483.0,35.3956,35.4042,35.3612,35.387,67483.0
2017-10-25 12:15:00,41.17,41.27,41.16,41.25,65388.0,35.387,35.473,35.3784,35.4558,65388.0
2017-10-25 12:20:00,41.24,41.26,41.19,41.23,59386.0,35.4472,35.4644,35.4042,35.4386,59386.0
2017-10-25 12:25:00,41.24,41.35,41.23,41.31,97516.0,35.4472,35.5417,35.4386,35.5074,97516.0
2017-10-25 12:30:00,41.3,41.41,41.3,41.41,83090.0,35.4988,35.5933,35.4988,35.5933,83090.0
2017-10-25 12:35:00,41.41,41.47,41.39,41.42,80173.0,35.5933,35.6449,35.5761,35.6019,80173.0
2017-10-25 12:40:00,41.42,41.48,41.41,41.48,78343.0,35.6019,35.6535,35.5933,35.6535,78343.0
2017-10-25 12:45:00,41.48,41.51,41.46,41.48,74938.0,35.6535,35.6793,35.6363,35.6535,74938.0
2017-10-25 12:50:00,41.48,41.51,41.44,41.46,59184.0,35.6535,35.6793,35.6191,35.6363,59184.0
2017-10-25 12:55:00,41.46,41.51,41.43,41.51,66974.0,35.6363,35.6793,35.6105,35.6793,66974.0
2017-10-25 13:00:00,41.51,41.51,41.41,41.41,80127.0,35.6793,35.6793,35.5933,35.5933,80127.0
2017-10-25 13:05:00,41.41,41.42,41.34,41.36,43368.0,35.5933,35.6019,35.5331,35.5503,43368.0
2017-10-25 13:10:00,41.37,41.43,41.36,41.4,62724.0,35.5589,35.6105,35.5503,35.5847,62724.0
2017-10-25 13:15:00,41.39,41.4,41.28,41.29,59683.0,35.5761,35.5847,35.4816,35.4902,59683.0
2017-10-25 13:20:00,41.29,41.33,41.26,41.28,45662.0,35.4902,35.5245,35.4644,35.4816,45662.0
2017-10-25 13:25:00,41.27,41.35,41.27,41.33,47947.0,35.473,35.5417,35.473,35.5245,47947.0
2017-10-25 13:30:00,41.33,41.37,41.32,41.34,56327.0,35.5245,35.5589,35.5159,35.5331,56327.0
2017-10-25 13:35:00,41.33,41.37,41.31,41.34,57699.0,35.5245,35.5589,35.5074,35.5331,57699.0
2017-10-25 13:40:00,41.34,41.48,41.34,41.46,61095.0,35.5331,35.6535,35.5331,35.6363,61095.0
2017-10-25 13:45:00,41.46,41.48,41.42,41.47,51930.0,35.6363,35.6535,35.6019,35.6449,51930.0
2017-10-25 13:50:00,41.47,41.52,41.46,41.46,59923.0,35.6449,35.6879,35.6363,35.6363,59923.0
2017-10-25 13:55:00,41.47,41.5,41.45,41.48,46840.0,35.6449,35.6707,35.6277,35.6535,46840.0
2017-10-25 14:00:00,41.48,41.55,41.47,41.53,57228.0,35.6535,35.7136,35.6449,35.6964,57228.0
2017-10-25 14:05:00,41.53,41.53,41.46,41.47,55943.0,35.6964,35.6964,35.6363,35.6449,55943.0
2017-10-25 14:10:00,41.47,41.52,41.46,41.47,68028.0,35.6449,35.6879,35.6363,35.6449,68028.0
2017-10-25 14:15:00,41.46,41.49,41.44,41.46,74130.0,35.6363,35.6621,35.6191,35.6363,74130.0
2017-10-25 14:20:00,41.47,41.53,41.46,41.51,59311.0,35.6449,35.6964,35.6363,35.6793,59311.0
2017-10-25 14:25:00,41.51,41.54,41.49,41.5,70489.0,35.6793,35.705,35.6621,35.6707,70489.0
2017-10-25 14:30:00,41.5,41.52,41.48,41.48,48565.0,35.6707,35.6879,35.6535,35.6535,48565.0
2017-10-25 14:35:00,41.48,41.5,41.46,41.47,65074.0,35.6535,35.6707,35.6363,35.6449,65074.0
2017-10-25 14:40:00,41.47,41.48,41.45,41.45,80187.0,35.6449,35.6535,35.6277,35.6277,80187.0
2017-10-25 14:45:00,41.46,41.46,41.37,41.38,71516.0,35.6363,35.6363,35.5589,35.5675,71516.0
2017-10-25 14:50:00,41.38,41.42,41.37,41.39,55953.0,35.5675,35.6019,35.5589,35.5761,55953.0
2017-10-25 14:55:00,41.4,41.43,41.37,41.41,42285.0,35.5847,35.6105,35.5589,35.5933,42285.0
2017-10-25 15:00:00,41.41,41.44,41.39,41.44,67560.0,35.5933,35.6191,35.5761,35.6191,67560.0
2017-10-25 15:05:00,41.44,41.49,41.41,41.48,78751.0,35.6191,35.6621,35.5933,35.6535,78751.0
2017-10-25 15:10:00,41.48,41.54,41.48,41.52,113092.0,35.6535,35.705,35.6535,35.6879,113092.0
2017-10-25 15:15:00,41.52,41.52,41.46,41.48,78779.0,35.6879,35.6879,35.6363,35.6535,78779.0
2017-10-25 15:20:00,41.48,41.51,41.48,41.5,95508.0,35.6535,35.6793,35.6535,35.6707,95508.0
2017-10-25 15:25:00,41.5,41.54,41.48,41.5,132317.0,35.6707,35.705,35.6535,35.6707,132317.0
2017-10-25 15:30:00,41.5,41.51,41.45,41.45,157414.0,35.6707,35.6793,35.6277,35.6277,157414.0
2017-10-25 15:35:00,41.46,41.49,41.42,41.43,163475.0,35.6363,35.6621,35.6019,35.6105,163475.0
2017-10-25 15:40:00,41.43,41.43,41.42,41.43,96883.0,35.6105,35.6105,35.6019,35.6105,96883.0
2017-10-25 15:45:00,41.43,41.43,41.37,41.42,229043.0,35.6105,35.6105,35.5589,35.6019,229043.0
2017-10-25 15:50:00,41.41,41.46,41.39,41.42,274960.0,35.5933,35.6363,35.5761,35.6019,274960.0
2017-10-25 15:55:00,41.43,41.49,41.42,41.47,500205.0,35.6105,35.6621,35.6019,35.6449,500205.0
2017-10-26 09:30:00,41.53,41.91,41.36,41.45,193068.0,35.6964,36.0231,35.5503,35.6277,193068.0
2017-10-26 09:35:00,41.44,41.47,41.19,41.36,62782.0,35.6191,35.6449,35.4042,35.5503,62782.0
2017-10-26 09:40:00,41.36,41.4,41.21,41.33,45276.0,35.5503,35.5847,35.4214,35.5245,45276.0
2017-10-26 09:45:00,41.34,41.37,41.23,41.24,54141.0,35.5331,35.5589,35.4386,35.4472,54141.0
2017-10-26 09:50:00,41.24,41.26,41.16,41.19,127200.0,35.4472,35.4644,35.3784,35.4042,127200.0
2017-10-26 09:55:00,41.19,41.19,41.05,41.06,145429.0,35.4042,35.4042,35.2839,35.2925,145429.0
2017-10-26 10:00:00,41.07,41.17,41.06,41.13,101369.0,35.3011,35.387,35.2925,35.3526,101369.0
2017-10-26 10:05:00,41.13,41.17,41.11,41.13,71701.0,35.3526,35.387,35.3354,35.3526,71701.0
2017-10-26 10:10:00,41.13,41.23,41.11,41.2,44708.0,35.3526,35.4386,35.3354,35.4128,44708.0
2017-10-26 10:15:00,41.2,41.31,41.2,41.26,92806.0,35.4128,35.5074,35.4128,35.4644,92806.0
2017-10-26 10:20:00,41.26,41.42,41.25,41.41,93586.0,35.4644,35.6019,35.4558,35.5933,93586.0
2017-10-26 10:25:00,41.4,41.43,41.34,41.35,97224.0,35.5847,35.6105,35.5331,35.5417,97224.0
2017-10-26 10:30:00,41.34,41.49,41.33,41.44,273727.0,35.5331,35.6621,35.5245,35.6191,273727.0
2017-10-26 10:35:00,41.44,41.47,41.42,41.46,69671.0,35.6191,35.6449,35.6019,35.6363,69671.0
2017-10-26 10:40:00,41.47,41.5,41.3,41.3,86337.0,35.6449,35.6707,35.4988,35.4988,86337.0
2017-10-26 10:45:00,41.3,41.34,41.25,41.3,68678.0,35.4988,35.5331,35.4558,35.4988,68678.0
2017-10-26 10:50:00,41.3,41.3,41.23,41.28,85559.0,35.4988,35.4988,35.4386,35.4816,85559.0
2017-10-26 10:55:00,41.28,41.29,41.16,41.24,46669.0,35.4816,35.4902,35.3784,35.4472,46669.0
2017-10-26 11:00:00,41.25,41.35,41.24,41.29,98444.0,35.4558,35.5417,35.4472,35.4902,98444.0
2017-10-26 11:05:00,41.28,41.29,41.21,41.27,65470.0,35.4816,35.4902,35.4214,35.473,65470.0
2017-10-26 11:10:00,41.27,41.31,41.26,41.31,41862.0,35.473,35.5074,35.4644,35.5074,41862.0
2017-10-26 11:15:00,41.31,41.41,41.29,41.4,70846.0,35.5074,35.5933,35.4902,35.5847,70846.0
2017-10-26 11:20:00,41.41,41.48,41.38,41.41,99883.0,35.5933,35.6535,35.5675,35.5933,99883.0
2017-10-26 11:25:00,41.41,41.5,41.39,41.48,67558.0,35.5933,35.6707,35.5761,35.6535,67558.0
2017-10-26 11:30:00,41.49,41.54,41.47,41.5,163482.0,35.6621,35.705,35.6449,35.6707,163482.0
2017-10-26 11:35:00,41.5,41.57,41.49,41.49,92996.0,35.6707,35.7308,35.6621,35.6621,92996.0
2017-10-26 11:40:00,41.5,41.54,41.48,41.51,111039.0,35.6707,35.705,35.6535,35.6793,111039.0
2017-10-26 11:45:00,41.5,41.52,41.49,41.5,126132.0,35.6707,35.6879,35.6621,35.6707,126132.0
2017-10-26 11:50:00,41.51,41.55,41.5,41.53,166466.0,35.6793,35.7136,35.6707,35.6964,166466.0
2017-10-26 11:55:00,41.52,41.54,41.5,41.52,73240.0,35.6879,35.705,35.6707,35.6879,73240.0
2017-10-26 12:00:00,41.52,41.56,41.51,41.54,62509.0,35.6879,35.7222,35.6793,35.705,62509.0
2017-10-26 12:05:00,41.55,41.56,41.5,41.54,56763.0,35.7136,35.7222,35.6707,35.705,56763.0
2017-10-26 12:10:00,41.53,41.54,41.44,41.45,73230.0,35.6964,35.705,35.6191,35.6277,73230.0
2017-10-26 12:15:00,41.45,41.48,41.39,41.4,37236.0,35.6277,35.6535,35.5761,35.5847,37236.0
2017-10-26 12:20:00,41.4,41.4,41.29,41.32,44773.0,35.5847,35.5847,35.4902,35.5159,44773.0
2017-10-26 12:25:00,41.32,41.32,41.25,41.3,50230.0,35.5159,35.5159,35.4558,35.4988,50230.0
2017-10-26 12:30:00,41.3,41.33,41.28,41.29,63143.0,35.4988,35.5245,35.4816,35.4902,63143.0
2017-10-26 12:35:00,41.29,41.29,41.2,41.22,56998.0,35.4902,35.4902,35.4128,35.43,56998.0
2017-10-26 12:40:00,41.21,41.21,41.15,41.16,38056.0,35.4214,35.4214,35.3698,35.3784,38056.0
2017-10-26 12:45:00,41.16,41.22,41.16,41.2,34823.0,35.3784,35.43,35.3784,35.4128,34823.0
2017-10-26 12:50:00,41.19,41.23,41.15,41.15,39492.0,35.4042,35.4386,35.3698,35.3698,39492.0
2017-10-26 12:55:00,41.15,41.15,41.07,41.08,54193.0,35.3698,35.3698,35.3011,35.3097,54193.0
2017-10-26 13:00:00,41.08,41.11,41.06,41.07,67335.0,35.3097,35.3354,35.2925,35.3011,67335.0
2017-10-26 13:05:00,41.07,41.08,41.05,41.05,53298.0,35.3011,35.3097,35.2839,35.2839,53298.0
2017-10-26 13:10:00,41.05,41.06,41.02,41.02,40325.0,35.2839,35.2925,35.2581,35.2581,40325.0
2017-10-26 13:15:00,41.02,41.07,41.01,41.05,58009.0,35.2581,35.3011,35.2495,35.2839,58009.0
2017-10-26 13:20:00,41.05,41.05,41.0,41.03,39227.0,35.2839,35.2839,35.2409,35.2667,39227.0
2017-10-26 13:25:00,41.04,41.04,40.96,41.0,317706.0,35.2753,35.2753,35.2065,35.2409,317706.0
2017-10-26 13:30:00,41.0,41.05,41.0,41.01,73295.0,35.2409,35.2839,35.2409,35.2495,73295.0
2017-10-26 13:35:00,41.01,41.15,41.01,41.15,45086.0,35.2495,35.3698,35.2495,35.3698,45086.0
2017-10-26 13:40:00,41.15,41.15,41.08,41.1,48543.0,35.3698,35.3698,35.3097,35.3268,48543.0
2017-10-26 13:45:00,41.09,41.13,41.05,41.12,39029.0,35.3183,35.3526,35.2839,35.344,39029.0
2017-10-26 13:50:00,41.13,41.2,41.09,41.15,72407.0,35.3526,35.4128,35.3183,35.3698,72407.0
2017-10-26 13:55:00,41.15,41.17,41.11,41.15,42012.0,35.3698,35.387,35.3354,35.3698,42012.0
2017-10-26 14:00:00,41.16,41.24,41.15,41.2,59708.0,35.3784,35.4472,35.3698,35.4128,59708.0
2017-10-26 14:05:00,41.2,41.22,41.17,41.19,39273.0,35.4128,35.43,35.387,35.4042,39273.0
2017-10-26 14:10:00,41.19,41.26,41.19,41.22,66367.0,35.4042,35.4644,35.4042,35.43,66367.0
2017-10-26 14:15:00,41.22,41.22,41.16,41.16,44521.0,35.43,35.43,35.3784,35.3784,44521.0
2017-10-26 14:20:00,41.15,41.16,41.06,41.11,64028.0,35.3698,35.3784,35.2925,35.3354,64028.0
2017-10-26 14:25:00,41.11,41.18,41.1,41.18,36267.0,35.3354,35.3956,35.3268,35.3956,36267.0
2017-10-26 14:30:00,41.18,41.19,41.14,41.15,61359.0,35.3956,35.4042,35.3612,35.3698,61359.0
2017-10-26 14:35:00,41.14,41.15,41.09,41.09,47114.0,35.3612,35.3698,35.3183,35.3183,47114.0
2017-10-26 14:40:00,41.09,41.13,41.07,41.07,217615.0,35.3183,35.3526,35.3011,35.3011,217615.0
2017-10-26 14:45:00,41.08,41.13,41.05,41.13,56646.0,35.3097,35.3526,35.2839,35.3526,56646.0
2017-10-26 14:50:00,41.12,41.17,41.08,41.16,88935.0,35.344,35.387,35.3097,35.3784,88935.0
2017-10-26 14:55:00,41.17,41.18,41.1,41.13,64495.0,35.387,35.3956,35.3268,35.3526,64495.0
2017-10-26 15:00:00,41.12,41.18,41.12,41.14,143663.0,35.344,35.3956,35.344,35.3612,143663.0
2017-10-26 15:05:00,41.14,41.16,41.13,41.15,71132.0,35.3612,35.3784,35.3526,35.3698,71132.0
2017-10-26 15:10:00,41.16,41.18,41.06,41.06,94117.0,35.3784,35.3956,35.2925,35.2925,94117.0
2017-10-26 15:15:00,41.07,41.11,41.05,41.08,92972.0,35.3011,35.3354,35.2839,35.3097,92972.0
2017-10-26 15:20:00,41.08,41.11,41.04,41.08,103257.0,35.3097,35.3354,35.2753,35.3097,103257.0
2017-10-26 15:25:00,41.09,41.15,41.07,41.15,106495.0,35.3183,35.3698,35.3011,35.3698,106495.0
2017-10-26 15:30:00,41.15,41.18,41.1,41.13,113029.0,35.3698,35.3956,35.3268,35.3526,113029.0
2017-10-26 15:35:00,41.13,41.2,41.11,41.18,222843.0,35.3526,35.4128,35.3354,35.3956,222843.0
2017-10-26 15:40:00,41.18,41.18,41.14,41.14,94873.0,35.3956,35.3956,35.3612,35.3612,94873.0
2017-10-26 15:45:00,41.14,41.22,41.13,41.21,200560.0,35.3612,35.43,35.3526,35.4214,200560.0
2017-10-26 15:50:00,41.2,41.27,41.2,41.23,263262.0,35.4128,35.473,35.4128,35.4386,263262.0
2017-10-26 15:55:00,41.23,41.28,41.21,41.24,420930.0,35.4386,35.4816,35.4214,35.4472,420930.0
2017-10-27 09:30:00,41.04,41.25,41.0,41.23,163444.0,35.2753,35.4558,35.2409,35.4386,163444.0
2017-10-27 09:35:00,41.25,41.26,40.99,41.1,83705.0,35.4558,35.4644,35.2323,35.3268,83705.0
2017-10-27 09:40:00,41.08,41.21,41.05,41.16,51764.0,35.3097,35.4214,35.2839,35.3784,51764.0
2017-10-27 09:45:00,41.16,41.17,41.09,41.09,37661.0,35.3784,35.387,35.3183,35.3183,37661.0
2017-10-27 09:50:00,41.09,41.33,41.07,41.24,86039.0,35.3183,35.5245,35.3011,35.4472,86039.0
2017-10-27 09:55:00,41.26,41.37,41.24,41.27,106753.0,35.4644,35.5589,35.4472,35.473,106753.0
2017-10-27 10:00:00,41.25,41.43,41.25,41.37,82535.0,35.4558,35.6105,35.4558,35.5589,82535.0
2017-10-27 10:05:00,41.37,41.39,41.29,41.32,60086.0,35.5589,35.5761,35.4902,35.5159,60086.0
2017-10-27 10:10:00,41.32,41.32,41.14,41.19,58706.0,35.5159,35.5159,35.3612,35.4042,58706.0
2017-10-27 10:15:00,41.18,41.18,41.08,41.11,79842.0,35.3956,35.3956,35.3097,35.3354,79842.0
2017-10-27 10:20:00,41.11,41.23,41.06,41.14,62731.0,35.3354,35.4386,35.2925,35.3612,62731.0
2017-10-27 10:25:00,41.14,41.17,41.06,41.14,72263.0,35.3612,35.387,35.2925,35.3612,72263.0
2017-10-27 10:30:00,41.14,41.26,41.12,41.26,55634.0,35.3612,35.4644,35.344,35.4644,55634.0
2017-10-27 10:35:00,41.26,41.41,41.21,41.39,165228.0,35.4644,35.5933,35.4214,35.5761,165228.0
2017-10-27 10:40:00,41.38,41.44,41.33,41.4,115429.0,35.5675,35.6191,35.5245,35.5847,115429.0
2017-10-27 10:45:00,41.4,41.54,41.39,41.41,180965.0,35.5847,35.705,35.5761,35.5933,180965.0
2017-10-27 10:50:00,41.41,41.48,41.35,41.46,63044.0,35.5933,35.6535,35.5417,35.6363,63044.0
2017-10-27 10:55:00,41.45,41.52,41.44,41.46,148709.0,35.6277,35.6879,35.6191,35.6363,148709.0
2017-10-27 11:00:00,41.45,41.57,41.42,41.56,91723.0,35.6277,35.7308,35.6019,35.7222,91723.0
2017-10-27 11:05:00,41.55,41.66,41.46,41.65,314425.0,35.7136,35.8082,35.6363,35.7996,314425.0
2017-10-27 11:10:00,41.65,41.65,41.59,41.64,205848.0,35.7996,35.7996,35.748,35.791,205848.0
2017-10-27 11:15:00,41.64,41.75,41.64,41.72,111183.0,35.791,35.8855,35.791,35.8598,111183.0
2017-10-27 11:20:00,41.72,41.86,41.7,41.8,137918.0,35.8598,35.9801,35.8426,35.9285,137918.0
2017-10-27 11:25:00,41.83,41.94,41.8,41.89,188980.0,35.9543,36.0489,35.9285,36.0059,188980.0
2017-10-27 11:30:00,41.89,41.91,41.83,41.87,166396.0,36.0059,36.0231,35.9543,35.9887,166396.0
2017-10-27 11:35:00,41.88,42.08,41.86,42.02,188383.0,35.9973,36.1692,35.9801,36.1176,188383.0
2017-10-27 11:40:00,42.02,42.03,41.84,41.96,205432.0,36.1176,36.1262,35.9629,36.066,205432.0
2017-10-27 11:45:00,41.97,42.02,41.88,42.02,260858.0,36.0746,36.1176,35.9973,36.1176,260858.0
2017-10-27 11:50:00,42.02,42.07,41.98,42.03,70687.0,36.1176,36.1606,36.0832,36.1262,70687.0
2017-10-27 11:55:00,42.04,42.06,41.98,42.01,70313.0,36.1348,36.152,36.0832,36.109,70313.0
2017-10-27 12:00:00,42.02,42.12,42.01,42.05,158630.0,36.1176,36.2036,36.109,36.1434,158630.0
2017-10-27 12:05:00,42.05,42.12,42.03,42.08,107475.0,36.1434,36.2036,36.1262,36.1692,107475.0
2017-10-27 12:10:00,42.08,42.11,42.04,42.06,101367.0,36.1692,36.195,36.1348,36.152,101367.0
2017-10-27 12:15:00,42.06,42.06,41.97,41.98,59033.0,36.152,36.152,36.0746,36.0832,59033.0
2017-10-27 12:20:00,41.98,42.03,41.94,42.01,85053.0,36.0832,36.1262,36.0489,36.109,85053.0
2017-10-27 12:25:00,42.02,42.06,41.99,42.04,67724.0,36.1176,36.152,36.0918,36.1348,67724.0
2017-10-27 12:30:00,42.05,42.1,42.03,42.03,50424.0,36.1434,36.1864,36.1262,36.1262,50424.0
2017-10-27 12:35:00,42.03,42.04,42.0,42.01,58539.0,36.1262,36.1348,36.1004,36.109,58539.0
2017-10-27 12:40:00,42.01,42.05,41.98,42.02,75235.0,36.109,36.1434,36.0832,36.1176,75235.0
2017-10-27 12:45:00,42.02,42.08,42.01,42.02,49092.0,36.1176,36.1692,36.109,36.1176,49092.0
2017-10-27 12:50:00,42.02,42.05,41.98,42.01,48505.0,36.1176,36.1434,36.0832,36.109,48505.0
2017-10-27 12:55:00,42.01,42.07,42.01,42.05,49111.0,36.109,36.1606,36.109,36.1434,49111.0
2017-10-27 13:00:00,42.05,42.07,42.02,42.04,24118.0,36.1434,36.1606,36.1176,36.1348,24118.0
2017-10-27 13:05:00,42.05,42.06,42.02,42.06,55794.0,36.1434,36.152,36.1176,36.152,55794.0
2017-10-27 13:10:00,42.07,42.12,42.05,42.11,52426.0,36.1606,36.2036,36.1434,36.195,52426.0
2017-10-27 13:15:00,42.12,42.13,42.08,42.08,57439.0,36.2036,36.2122,36.1692,36.1692,57439.0
2017-10-27 13:20:00,42.08,42.17,42.05,42.15,82325.0,36.1692,36.2466,36.1434,36.2294,82325.0
2017-10-27 13:25:00,42.15,42.22,42.15,42.2,82254.0,36.2294,36.2895,36.2294,36.2723,82254.0
2017-10-27 13:30:00,42.19,42.21,42.18,42.21,57615.0,36.2637,36.2809,36.2551,36.2809,57615.0
2017-10-27 13:35:00,42.2,42.34,42.2,42.3,117638.0,36.2723,36.3927,36.2723,36.3583,117638.0
2017-10-27 13:40:00,42.31,42.32,42.24,42.24,104873.0,36.3669,36.3755,36.3067,36.3067,104873.0
2017-10-27 13:45:00,42.24,42.29,42.23,42.26,62292.0,36.3067,36.3497,36.2981,36.3239,62292.0
2017-10-27 13:50:00,42.26,42.28,42.2,42.28,57669.0,36.3239,36.3411,36.2723,36.3411,57669.0
2017-10-27 13:55:00,42.28,42.28,42.22,42.23,64201.0,36.3411,36.3411,36.2895,36.2981,64201.0
2017-10-27 14:00:00,42.24,42.29,42.22,42.26,92587.0,36.3067,36.3497,36.2895,36.3239,92587.0
2017-10-27 14:05:00,42.27,42.32,42.25,42.3,69985.0,36.3325,36.3755,36.3153,36.3583,69985.0
2017-10-27 14:10:00,42.3,42.3,42.25,42.3,112033.0,36.3583,36.3583,36.3153,36.3583,112033.0
2017-10-27 14:15:00,42.3,42.36,42.29,42.3,133992.0,36.3583,36.4099,36.3497,36.3583,133992.0
2017-10-27 14:20:00,42.31,42.34,42.29,42.32,91879.0,36.3669,36.3927,36.3497,36.3755,91879.0
2017-10-27 14:25:00,42.33,42.36,42.3,42.33,77351.0,36.3841,36.4099,36.3583,36.3841,77351.0
2017-10-27 14:30:00,42.32,42.4,42.31,42.39,154422.0,36.3755,36.4442,36.3669,36.4356,154422.0
2017-10-27 14:35:00,42.39,42.42,42.37,42.4,147232.0,36.4356,36.4614,36.4185,36.4442,147232.0
2017-10-27 14:40:00,42.41,42.48,42.39,42.44,150853.0,36.4528,36.513,36.4356,36.4786,150853.0
2017-10-27 14:45:00,42.44,42.56,42.42,42.51,242853.0,36.4786,36.5818,36.4614,36.5388,242853.0
2017-10-27 14:50:00,42.5,42.53,42.43,42.43,78489.0,36.5302,36.556,36.47,36.47,78489.0
2017-10-27 14:55:00,42.43,42.47,42.43,42.44,83967.0,36.47,36.5044,36.47,36.4786,83967.0
2017-10-27 15:00:00,42.45,42.54,42.44,42.54,142683.0,36.4872,36.5646,36.4786,36.5646,142683.0
2017-10-27 15:05:00,42.54,42.58,42.52,42.53,155299.0,36.5646,36.599,36.5474,36.556,155299.0
2017-10-27 15:10:00,42.54,42.58,42.51,42.55,91472.0,36.5646,36.599,36.5388,36.5732,91472.0
2017-10-27 15:15:00,42.55,42.55,42.51,42.52,135755.0,36.5732,36.5732,36.5388,36.5474,135755.0
2017-10-27 15:20:00,42.52,42.53,42.36,42.39,137975.0,36.5474,36.556,36.4099,36.4356,137975.0
2017-10-27 15:25:00,42.39,42.43,42.38,42.39,99903.0,36.4356,36.47,36.4271,36.4356,99903.0
2017-10-27 15:30:00,42.39,42.42,42.36,42.37,146017.0,36.4356,36.4614,36.4099,36.4185,146017.0
2017-10-27 15:35:00,42.37,42.44,42.36,42.41,171777.0,36.4185,36.4786,36.4099,36.4528,171777.0
2017-10-27 15:40:00,42.41,42.44,42.37,42.42,169913.0,36.4528,36.4786,36.4185,36.4614,169913.0
2017-10-27 15:45:00,42.41,42.56,42.4,42.52,268484.0,36.4528,36.5818,36.4442,36.5474,268484.0
2017-10-27 15:50:00,42.53,42.53,42.45,42.51,295448.0,36.556,36.556,36.4872,36.5388,295448.0
2017-10-27 15:55:00,42.51,42.51,42.41,42.43,809256.0,36.5388,36.5388,36.4528,36.47,809256.0
2017-10-30 09:30:00,42.49,42.51,42.15,42.33,193766.0,36.5216,36.5388,36.2294,36.3841,193766.0
2017-10-30 09:35:00,42.33,42.54,42.3,42.51,70472.0,36.3841,36.5646,36.3583,36.5388,70472.0
2017-10-30 09:40:00,42.51,42.65,42.48,42.58,96472.0,36.5388,36.6591,36.513,36.599,96472.0
2017-10-30 09:45:00,42.59,42.76,42.52,42.66,76714.0,36.6076,36.7537,36.5474,36.6677,76714.0
2017-10-30 09:50:00,42.66,42.72,42.64,42.72,83417.0,36.6677,36.7193,36.6505,36.7193,83417.0
2017-10-30 09:55:00,42.72,42.74,42.58,42.71,89808.0,36.7193,36.7365,36.599,36.7107,89808.0
2017-10-30 10:00:00,42.71,42.73,42.53,42.53,128556.0,36.7107,36.7279,36.556,36.556,128556.0
2017-10-30 10:05:00,42.54,42.59,42.48,42.53,64669.0,36.5646,36.6076,36.513,36.556,64669.0
2017-10-30 10:10:00,42.53,42.64,42.48,42.62,100950.0,36.556,36.6505,36.513,36.6333,100950.0
2017-10-30 10:15:00,42.62,42.62,42.51,42.51,57088.0,36.6333,36.6333,36.5388,36.5388,57088.0
2017-10-30 10:20:00,42.51,42.68,42.5,42.68,74798.0,36.5388,36.6849,36.5302,36.6849,74798.0
2017-10-30 10:25:00,42.68,42.74,42.66,42.73,279357.0,36.6849,36.7365,36.6677,36.7279,279357.0
2017-10-30 10:30:00,42.74,42.77,42.66,42.71,114636.0,36.7365,36.7623,36.6677,36.7107,114636.0
2017-10-30 10:35:00,42.7,42.76,42.65,42.68,61651.0,36.7021,36.7537,36.6591,36.6849,61651.0
2017-10-30 10:40:00,42.69,42.75,42.67,42.75,39408.0,36.6935,36.7451,36.6763,36.7451,39408.0
2017-10-30 10:45:00,42.74,42.83,42.72,42.72,65151.0,36.7365,36.8138,36.7193,36.7193,65151.0
2017-10-30 10:50:00,42.73,42.74,42.66,42.67,48603.0,36.7279,36.7365,36.6677,36.6763,48603.0
2017-10-30 10:55:00,42.68,42.69,42.62,42.69,52396.0,36.6849,36.6935,36.6333,36.6935,52396.0
2017-10-30 11:00:00,42.69,42.71,42.63,42.67,40556.0,36.6935,36.7107,36.6419,36.6763,40556.0
2017-10-30 11:05:00,42.68,42.73,42.64,42.71,36087.0,36.6849,36.7279,36.6505,36.7107,36087.0
2017-10-30 11:10:00,42.71,42.83,42.71,42.82,40303.0,36.7107,36.8138,36.7107,36.8052,40303.0
2017-10-30 11:15:00,42.82,42.84,42.79,42.8,65498.0,36.8052,36.8224,36.7795,36.7881,65498.0
2017-10-30 11:20:00,42.8,42.81,42.69,42.7,54561.0,36.7881,36.7967,36.6935,36.7021,54561.0
2017-10-30 11:25:00,42.7,42.72,42.66,42.66,50595.0,36.7021,36.7193,36.6677,36.6677,50595.0
2017-10-30 11:30:00,42.66,42.72,42.65,42.71,64035.0,36.6677,36.7193,36.6591,36.7107,64035.0
2017-10-30 11:35:00,42.7,42.72,42.68,42.71,43849.0,36.7021,36.7193,36.6849,36.7107,43849.0
2017-10-30 11:40:00,42.72,42.78,42.69,42.74,77964.0,36.7193,36.7709,36.6935,36.7365,77964.0
2017-10-30 11:45:00,42.73,42.8,42.69,42.7,48392.0,36.7279,36.7881,36.6935,36.7021,48392.0
2017-10-30 11:50:00,42.69,42.71,42.63,42.68,35526.0,36.6935,36.7107,36.6419,36.6849,35526.0
2017-10-30 11:55:00,42.68,42.7,42.63,42.65,80043.0,36.6849,36.7021,36.6419,36.6591,80043.0
2017-10-30 12:00:00,42.65,42.68,42.63,42.63,24216.0,36.6591,36.6849,36.6419,36.6419,24216.0
2017-10-30 12:05:00,42.63,42.64,42.59,42.64,33157.0,36.6419,36.6505,36.6076,36.6505,33157.0
2017-10-30 12:10:00,42.65,42.65,42.55,42.61,73256.0,36.6591,36.6591,36.5732,36.6247,73256.0
2017-10-30 12:15:00,42.6,42.63,42.59,42.6,45024.0,36.6162,36.6419,36.6076,36.6162,45024.0
2017-10-30 12:20:00,42.6,42.61,42.58,42.6,88019.0,36.6162,36.6247,36.599,36.6162,88019.0
2017-10-30 12:25:00,42.6,42.68,42.59,42.68,64226.0,36.6162,36.6849,36.6076,36.6849,64226.0
2017-10-30 12:30:00,42.67,42.76,42.65,42.76,62494.0,36.6763,36.7537,36.6591,36.7537,62494.0
2017-10-30 12:35:00,42.76,42.89,42.75,42.88,130362.0,36.7537,36.8654,36.7451,36.8568,130362.0
2017-10-30 12:40:00,42.89,42.89,42.78,42.8,61161.0,36.8654,36.8654,36.7709,36.7881,61161.0
2017-10-30 12:45:00,42.8,42.81,42.74,42.75,43286.0,36.7881,36.7967,36.7365,36.7451,43286.0
2017-10-30 12:50:00,42.75,42.76,42.7,42.72,63557.0,36.7451,36.7537,36.7021,36.7193,63557.0
2017-10-30 12:55:00,42.71,42.74,42.67,42.7,33033.0,36.7107,36.7365,36.6763,36.7021,33033.0
2017-10-30 13:00:00,42.71,42.73,42.67,42.71,25288.0,36.7107,36.7279,36.6763,36.7107,25288.0
2017-10-30 13:05:00,42.71,42.76,42.7,42.73,34510.0,36.7107,36.7537,36.7021,36.7279,34510.0
2017-10-30 13:10:00,42.73,42.77,42.72,42.76,46431.0,36.7279,36.7623,36.7193,36.7537,46431.0
2017-10-30 13:15:00,42.77,42.84,42.76,42.81,51683.0,36.7623,36.8224,36.7537,36.7967,51683.0
2017-10-30 13:20:00,42.8,42.87,42.8,42.87,45552.0,36.7881,36.8482,36.7881,36.8482,45552.0
2017-10-30 13:25:00,42.86,42.93,42.86,42.89,46134.0,36.8396,36.8998,36.8396,36.8654,46134.0
2017-10-30 13:30:00,42.89,42.93,42.89,42.91,20923.0,36.8654,36.8998,36.8654,36.8826,20923.0
2017-10-30 13:35:00,42.92,42.94,42.88,42.89,39515.0,36.8912,36.9084,36.8568,36.8654,39515.0
2017-10-30 13:40:00,42.89,42.9,42.84,42.84,29696.0,36.8654,36.874,36.8224,36.8224,29696.0
2017-10-30 13:45:00,42.85,42.86,42.81,42.86,31105.0,36.831,36.8396,36.7967,36.8396,31105.0
2017-10-30 13:50:00,42.86,42.91,42.84,42.9,130737.0,36.8396,36.8826,36.8224,36.874,130737.0
2017-10-30 13:55:00,42.9,42.93,42.85,42.9,128502.0,36.874,36.8998,36.831,36.874,128502.0
2017-10-30 14:00:00,42.9,42.9,42.8,42.82,74753.0,36.874,36.874,36.7881,36.8052,74753.0
2017-10-30 14:05:00,42.82,42.85,42.78,42.85,72087.0,36.8052,36.831,36.7709,36.831,72087.0
2017-10-30 14:10:00,42.84,42.94,42.84,42.91,62715.0,36.8224,36.9084,36.8224,36.8826,62715.0
2017-10-30 14:15:00,42.91,42.94,42.87,42.89,49888.0,36.8826,36.9084,36.8482,36.8654,49888.0
2017-10-30 14:20:00,42.9,42.9,42.81,42.86,75513.0,36.874,36.874,36.7967,36.8396,75513.0
2017-10-30 14:25:00,42.86,42.91,42.86,42.89,54935.0,36.8396,36.8826,36.8396,36.8654,54935.0
2017-10-30 14:30:00,42.89,43.0,42.89,42.98,140143.0,36.8654,36.96,36.8654,36.9428,140143.0
2017-10-30 14:35:00,42.98,43.02,42.95,42.96,99843.0,36.9428,36.9772,36.917,36.9256,99843.0
2017-10-30 14:40:00,42.96,43.04,42.93,43.03,49667.0,36.9256,36.9943,36.8998,36.9857,49667.0
2017-10-30 14:45:00,43.03,43.04,42.99,43.01,56165.0,36.9857,36.9943,36.9514,36.9686,56165.0
2017-10-30 14:50:00,43.01,43.07,43.0,43.04,122860.0,36.9686,37.0201,36.96,36.9943,122860.0
2017-10-30 14:55:00,43.04,43.04,43.01,43.02,42486.0,36.9943,36.9943,36.9686,36.9772,42486.0
2017-10-30 15:00:00,43.02,43.02,42.96,43.02,71294.0,36.9772,36.9772,36.9256,36.9772,71294.0
2017-10-30 15:05:00,43.01,43.02,42.98,42.99,63313.0,36.9686,36.9772,36.9428,36.9514,63313.0
2017-10-30 15:10:00,42.99,43.02,42.97,42.98,66457.0,36.9514,36.9772,36.9342,36.9428,66457.0
2017-10-30 15:15:00,42.98,42.99,42.93,42.95,74948.0,36.9428,36.9514,36.8998,36.917,74948.0
2017-10-30 15:20:00,42.94,42.95,42.9,42.93,71930.0,36.9084,36.917,36.874,36.8998,71930.0
2017-10-30 15:25:00,42.94,42.95,42.89,42.92,77239.0,36.9084,36.917,36.8654,36.8912,77239.0
2017-10-30 15:30:00,42.93,42.95,42.91,42.91,80906.0,36.8998,36.917,36.8826,36.8826,80906.0
2017-10-30 15:35:00,42.91,42.98,42.9,42.98,117680.0,36.8826,36.9428,36.874,36.9428,117680.0
2017-10-30 15:40:00,42.98,43.0,42.97,42.98,100120.0,36.9428,36.96,36.9342,36.9428,100120.0
2017-10-30 15:45:00,42.98,42.99,42.91,42.97,273703.0,36.9428,36.9514,36.8826,36.9342,273703.0
2017-10-30 15:50:00,42.97,43.0,42.94,42.94,203867.0,36.9342,36.96,36.9084,36.9084,203867.0
2017-10-30 15:55:00,42.94,43.0,42.92,42.93,481982.0,36.9084,36.96,36.8912,36.8998,481982.0
2017-10-31 09:30:00,42.8,42.81,42.69,42.69,168463.0,36.7881,36.7967,36.6935,36.6935,168463.0
2017-10-31 09:35:00,42.68,42.76,42.54,42.54,56568.0,36.6849,36.7537,36.5646,36.5646,56568.0
2017-10-31 09:40:00,42.55,42.71,42.54,42.7,43122.0,36.5732,36.7107,36.5646,36.7021,43122.0
2017-10-31 09:45:00,42.7,42.75,42.64,42.66,61491.0,36.7021,36.7451,36.6505,36.6677,61491.0
2017-10-31 09:50:00,42.67,42.69,42.61,42.63,54540.0,36.6763,36.6935,36.6247,36.6419,54540.0
2017-10-31 09:55:00,42.63,42.68,42.58,42.58,86336.0,36.6419,36.6849,36.599,36.599,86336.0
2017-10-31 10:00:00,42.59,42.63,42.55,42.55,31366.0,36.6076,36.6419,36.5732,36.5732,31366.0
2017-10-31 10:05:00,42.55,42.56,42.46,42.55,85154.0,36.5732,36.5818,36.4958,36.5732,85154.0
2017-10-31 10:10:00,42.55,42.59,42.44,42.52,42889.0,36.5732,36.6076,36.4786,36.5474,42889.0
2017-10-31 10:15:00,42.52,42.53,42.45,42.5,23422.0,36.5474,36.556,36.4872,36.5302,23422.0
2017-10-31 10:20:00,42.51,42.51,42.42,42.51,53112.0,36.5388,36.5388,36.4614,36.5388,53112.0
2017-10-31 10:25:00,42.51,42.56,42.49,42.56,57358.0,36.5388,36.5818,36.5216,36.5818,57358.0
2017-10-31 10:30:00,42.56,42.62,42.54,42.61,42455.0,36.5818,36.6333,36.5646,36.6247,42455.0
2017-10-31 10:35:00,42.61,42.68,42.61,42.66,70102.0,36.6247,36.6849,36.6247,36.6677,70102.0
2017-10-31 10:40:00,42.66,42.71,42.59,42.64,74416.0,36.6677,36.7107,36.6076,36.6505,74416.0
2017-10-31 10:45:00,42.64,42.67,42.61,42.62,135607.0,36.6505,36.6763,36.6247,36.6333,135607.0
2017-10-31 10:50:00,42.61,42.62,42.54,42.55,24208.0,36.6247,36.6333,36.5646,36.5732,24208.0
2017-10-31 10:55:00,42.56,42.58,42.54,42.55,27135.0,36.5818,36.599,36.5646,36.5732,27135.0
2017-10-31 11:00:00,42.55,42.57,42.53,42.55,73667.0,36.5732,36.5904,36.556,36.5732,73667.0
2017-10-31 11:05:00,42.55,42.66,42.54,42.66,40585.0,36.5732,36.6677,36.5646,36.6677,40585.0
2017-10-31 11:10:00,42.66,42.71,42.66,42.71,49103.0,36.6677,36.7107,36.6677,36.7107,49103.0
2017-10-31 11:15:00,42.71,42.79,42.69,42.77,36153.0,36.7107,36.7795,36.6935,36.7623,36153.0
2017-10-31 11:20:00,42.76,42.81,42.74,42.75,30575.0,36.7537,36.7967,36.7365,36.7451,30575.0
2017-10-31 11:25:00,42.76,42.79,42.7,42.72,41156.0,36.7537,36.7795,36.7021,36.7193,41156.0
2017-10-31 11:30:00,42.73,42.73,42.68,42.72,40730.0,36.7279,36.7279,36.6849,36.7193,40730.0
2017-10-31 11:35:00,42.72,42.75,42.66,42.7,65200.0,36.7193,36.7451,36.6677,36.7021,65200.0
2017-10-31 11:40:00,42.7,42.75,42.68,42.68,57945.0,36.7021,36.7451,36.6849,36.6849,57945.0
2017-10-31 11:45:00,42.68,42.72,42.64,42.7,49305.0,36.6849,36.7193,36.6505,36.7021,49305.0
2017-10-31 11:50:00,42.7,42.72,42.68,42.68,33300.0,36.7021,36.7193,36.6849,36.6849,33300.0
2017-10-31 11:55:00,42.69,42.71,42.67,42.68,25910.0,36.6935,36.7107,36.6763,36.6849,25910.0
2017-10-31 12:00:00,42.69,42.7,42.67,42.69,19349.0,36.6935,36.7021,36.6763,36.6935,19349.0
2017-10-31 12:05:00,42.69,42.73,42.67,42.73,65200.0,36.6935,36.7279,36.6763,36.7279,65200.0
2017-10-31 12:10:00,42.73,42.76,42.72,42.75,88171.0,36.7279,36.7537,36.7193,36.7451,88171.0
2017-10-31 12:15:00,42.75,42.75,42.68,42.74,106604.0,36.7451,36.7451,36.6849,36.7365,106604.0
2017-10-31 12:20:00,42.74,42.8,42.73,42.78,30689.0,36.7365,36.7881,36.7279,36.7709,30689.0
2017-10-31 12:25:00,42.78,42.81,42.75,42.79,19690.0,36.7709,36.7967,36.7451,36.7795,19690.0
2017-10-31 12:30:00,42.79,42.79,42.71,42.72,38962.0,36.7795,36.7795,36.7107,36.7193,38962.0
2017-10-31 12:35:00,42.72,42.78,42.71,42.74,60333.0,36.7193,36.7709,36.7107,36.7365,60333.0
2017-10-31 12:40:00,42.75,42.77,42.73,42.75,78580.0,36.7451,36.7623,36.7279,36.7451,78580.0
2017-10-31 12:45:00,42.75,42.77,42.73,42.73,26109.0,36.7451,36.7623,36.7279,36.7279,26109.0
2017-10-31 12:50:00,42.73,42.75,42.72,42.75,38415.0,36.7279,36.7451,36.7193,36.7451,38415.0
2017-10-31 12:55:00,42.74,42.77,42.73,42.74,60079.0,36.7365,36.7623,36.7279,36.7365,60079.0
2017-10-31 13:00:00,42.74,42.76,42.72,42.75,45273.0,36.7365,36.7537,36.7193,36.7451,45273.0
2017-10-31 13:05:00,42.75,42.76,42.73,42.75,28590.0,36.7451,36.7537,36.7279,36.7451,28590.0
2017-10-31 13:10:00,42.75,42.77,42.74,42.76,40403.0,36.7451,36.7623,36.7365,36.7537,40403.0
2017-10-31 13:15:00,42.76,42.8,42.75,42.8,32155.0,36.7537,36.7881,36.7451,36.7881,32155.0
2017-10-31 13:20:00,42.8,42.91,42.8,42.91,76419.0,36.7881,36.8826,36.7881,36.8826,76419.0
2017-10-31 13:25:00,42.92,42.97,42.92,42.95,41802.0,36.8912,36.9342,36.8912,36.917,41802.0
2017-10-31 13:30:00,42.93,42.94,42.89,42.91,20254.0,36.8998,36.9084,36.8654,36.8826,20254.0
2017-10-31 13:35:00,42.9,42.94,42.89,42.93,32496.0,36.874,36.9084,36.8654,36.8998,32496.0
2017-10-31 13:40:00,42.94,42.94,42.88,42.88,23113.0,36.9084,36.9084,36.8568,36.8568,23113.0
2017-10-31 13:45:00,42.88,42.9,42.83,42.83,19142.0,36.8568,36.874,36.8138,36.8138,19142.0
2017-10-31 13:50:00,42.83,42.89,42.82,42.87,31098.0,36.8138,36.8654,36.8052,36.8482,31098.0
2017-10-31 13:55:00,42.87,42.9,42.85,42.89,37880.0,36.8482,36.874,36.831,36.8654,37880.0
2017-10-31 14:00:00,42.89,42.9,42.86,42.89,33166.0,36.8654,36.874,36.8396,36.8654,33166.0
2017-10-31 14:05:00,42.9,42.92,42.86,42.9,70402.0,36.874,36.8912,36.8396,36.874,70402.0
2017-10-31 14:10:00,42.89,42.9,42.85,42.86,28675.0,36.8654,36.874,36.831,36.8396,28675.0
2017-10-31 14:15:00,42.87,42.91,42.83,42.89,76998.0,36.8482,36.8826,36.8138,36.8654,76998.0
2017-10-31 14:20:00,42.9,42.9,42.79,42.8,34064.0,36.874,36.874,36.7795,36.7881,34064.0
2017-10-31 14:25:00,42.8,42.8,42.72,42.73,43750.0,36.7881,36.7881,36.7193,36.7279,43750.0
2017-10-31 14:30:00,42.72,42.77,42.72,42.75,48170.0,36.7193,36.7623,36.7193,36.7451,48170.0
2017-10-31 14:35:00,42.75,42.76,42.67,42.68,34127.0,36.7451,36.7537,36.6763,36.6849,34127.0
2017-10-31 14:40:00,42.68,42.71,42.64,42.67,66546.0,36.6849,36.7107,36.6505,36.6763,66546.0
2017-10-31 14:45:00,42.68,42.72,42.67,42.67,49125.0,36.6849,36.7193,36.6763,36.6763,49125.0
2017-10-31 14:50:00,42.68,42.73,42.66,42.68,53763.0,36.6849,36.7279,36.6677,36.6849,53763.0
2017-10-31 14:55:00,42.68,42.71,42.67,42.69,59792.0,36.6849,36.7107,36.6763,36.6935,59792.0
2017-10-31 15:00:00,42.7,42.7,42.64,42.66,81928.0,36.7021,36.7021,36.6505,36.6677,81928.0
2017-10-31 15:05:00,42.65,42.67,42.64,42.66,96582.0,36.6591,36.6763,36.6505,36.6677,96582.0
2017-10-31 15:10:00,42.66,42.7,42.66,42.7,91779.0,36.6677,36.7021,36.6677,36.7021,91779.0
2017-10-31 15:15:00,42.7,42.7,42.64,42.64,51220.0,36.7021,36.7021,36.6505,36.6505,51220.0
2017-10-31 15:20:00,42.65,42.68,42.63,42.68,81523.0,36.6591,36.6849,36.6419,36.6849,81523.0
2017-10-31 15:25:00,42.68,42.77,42.66,42.77,141524.0,36.6849,36.7623,36.6677,36.7623,141524.0
2017-10-31 15:30:00,42.77,42.8,42.74,42.77,78374.0,36.7623,36.7881,36.7365,36.7623,78374.0
2017-10-31 15:35:00,42.77,42.79,42.75,42.77,103042.0,36.7623,36.7795,36.7451,36.7623,103042.0
2017-10-31 15:40:00,42.77,42.79,42.73,42.73,100371.0,36.7623,36.7795,36.7279,36.7279,100371.0
2017-10-31 15:45:00,42.73,42.73,42.68,42.71,124757.0,36.7279,36.7279,36.6849,36.7107,124757.0
2017-10-31 15:50:00,42.72,42.72,42.67,42.68,157969.0,36.7193,36.7193,36.6763,36.6849,157969.0
2017-10-31 15:55:00,42.68,42.78,42.67,42.73,466717.0,36.6849,36.7709,36.6763,36.7279,466717.0
2017-11-01 09:30:00,43.15,43.58,43.04,43.53,234855.0,37.0889,37.4585,36.9943,37.4155,234855.0
2017-11-01 09:35:00,43.55,43.91,43.54,43.69,231158.0,37.4327,37.7421,37.4241,37.553,231158.0
2017-11-01 09:40:00,43.72,43.92,43.69,43.89,190670.0,37.5788,37.7507,37.553,37.7249,190670.0
2017-11-01 09:45:00,43.89,43.93,43.8,43.84,90947.0,37.7249,37.7593,37.6476,37.682,90947.0
2017-11-01 09:50:00,43.85,43.91,43.79,43.8,231401.0,37.6906,37.7421,37.639,37.6476,231401.0
2017-11-01 09:55:00,43.81,43.86,43.69,43.84,73385.0,37.6562,37.6992,37.553,37.682,73385.0
2017-11-01 10:00:00,43.82,43.83,43.71,43.75,109078.0,37.6648,37.6734,37.5702,37.6046,109078.0
2017-11-01 10:05:00,43.76,43.77,43.59,43.66,196862.0,37.6132,37.6218,37.4671,37.5273,196862.0
2017-11-01 10:10:00,43.66,43.66,43.5,43.53,138234.0,37.5273,37.5273,37.3897,37.4155,138234.0
2017-11-01 10:15:00,43.53,43.54,43.44,43.52,128965.0,37.4155,37.4241,37.3382,37.4069,128965.0
2017-11-01 10:20:00,43.52,43.63,43.51,43.63,106570.0,37.4069,37.5015,37.3983,37.5015,106570.0
2017-11-01 10:25:00,43.63,43.77,43.63,43.73,93669.0,37.5015,37.6218,37.5015,37.5874,93669.0
2017-11-01 10:30:00,43.7,43.7,43.31,43.37,138838.0,37.5616,37.5616,37.2264,37.278,138838.0
2017-11-01 10:35:00,43.38,43.46,43.3,43.41,72640.0,37.2866,37.3553,37.2178,37.3124,72640.0
2017-11-01 10:40:00,43.42,43.55,43.39,43.55,88713.0,37.321,37.4327,37.2952,37.4327,88713.0
2017-11-01 10:45:00,43.57,43.65,43.48,43.57,65173.0,37.4499,37.5187,37.3725,37.4499,65173.0
2017-11-01 10:50:00,43.58,43.63,43.55,43.58,128401.0,37.4585,37.5015,37.4327,37.4585,128401.0
2017-11-01 10:55:00,43.58,43.58,43.4,43.44,48113.0,37.4585,37.4585,37.3038,37.3382,48113.0
2017-11-01 11:00:00,43.43,43.48,43.39,43.4,40958.0,37.3296,37.3725,37.2952,37.3038,40958.0
2017-11-01 11:05:00,43.4,43.45,43.35,43.4,39053.0,37.3038,37.3468,37.2608,37.3038,39053.0
2017-11-01 11:10:00,43.4,43.42,43.35,43.37,29062.0,37.3038,37.321,37.2608,37.278,29062.0
2017-11-01 11:15:00,43.36,43.4,43.33,43.39,65915.0,37.2694,37.3038,37.2436,37.2952,65915.0
2017-11-01 11:20:00,43.39,43.43,43.37,43.38,40230.0,37.2952,37.3296,37.278,37.2866,40230.0
2017-11-01 11:25:00,43.38,43.39,43.29,43.35,125613.0,37.2866,37.2952,37.2092,37.2608,125613.0
2017-11-01 11:30:00,43.34,43.42,43.29,43.29,35241.0,37.2522,37.321,37.2092,37.2092,35241.0
2017-11-01 11:35:00,43.3,43.3,43.16,43.17,50020.0,37.2178,37.2178,37.0975,37.1061,50020.0
2017-11-01 11:40:00,43.15,43.24,43.13,43.21,61681.0,37.0889,37.1663,37.0717,37.1405,61681.0
2017-11-01 11:45:00,43.21,43.21,43.15,43.2,28093.0,37.1405,37.1405,37.0889,37.1319,28093.0
2017-11-01 11:50:00,43.21,43.26,43.19,43.2,83900.0,37.1405,37.1834,37.1233,37.1319,83900.0
2017-11-01 11:55:00,43.19,43.21,43.15,43.21,27014.0,37.1233,37.1405,37.0889,37.1405,27014.0
2017-11-01 12:00:00,43.22,43.29,43.21,43.24,44476.0,37.1491,37.2092,37.1405,37.1663,44476.0
2017-11-01 12:05:00,43.25,43.33,43.25,43.31,37980.0,37.1748,37.2436,37.1748,37.2264,37980.0
2017-11-01 12:10:00,43.32,43.35,43.27,43.34,41325.0,37.235,37.2608,37.192,37.2522,41325.0
2017-11-01 12:15:00,43.34,43.42,43.32,43.41,44378.0,37.2522,37.321,37.235,37.3124,44378.0
2017-11-01 12:20:00,43.41,43.45,43.36,43.42,88926.0,37.3124,37.3468,37.2694,37.321,88926.0
2017-11-01 12:25:00,43.41,43.45,43.38,43.41,35108.0,37.3124,37.3468,37.2866,37.3124,35108.0
2017-11-01 12:30:00,43.4,43.42,43.38,43.41,37411.0,37.3038,37.321,37.2866,37.3124,37411.0
2017-11-01 12:35:00,43.41,43.44,43.4,43.4,34341.0,37.3124,37.3382,37.3038,37.3038,34341.0
2017-11-01 12:40:00,43.4,43.4,43.34,43.37,41860.0,37.3038,37.3038,37.2522,37.278,41860.0
2017-11-01 12:45:00,43.38,43.39,43.3,43.3,28994.0,37.2866,37.2952,37.2178,37.2178,28994.0
2017-11-01 12:50:00,43.3,43.34,43.28,43.29,46899.0,37.2178,37.2522,37.2006,37.2092,46899.0
2017-11-01 12:55:00,43.28,43.33,43.27,43.29,52725.0,37.2006,37.2436,37.192,37.2092,52725.0
2017-11-01 13:00:00,43.28,43.3,43.16,43.18,61396.0,37.2006,37.2178,37.0975,37.1147,61396.0
2017-11-01 13:05:00,43.18,43.19,43.12,43.13,26801.0,37.1147,37.1233,37.0631,37.0717,26801.0
2017-11-01 13:10:00,43.13,43.17,43.1,43.13,45751.0,37.0717,37.1061,37.0459,37.0717,45751.0
2017-11-01 13:15:00,43.14,43.19,43.13,43.16,26249.0,37.0803,37.1233,37.0717,37.0975,26249.0
2017-11-01 13:20:00,43.16,43.2,43.16,43.17,44427.0,37.0975,37.1319,37.0975,37.1061,44427.0
2017-11-01 13:25:00,43.16,43.18,43.13,43.15,22058.0,37.0975,37.1147,37.0717,37.0889,22058.0
2017-11-01 13:30:00,43.16,43.19,43.15,43.18,30254.0,37.0975,37.1233,37.0889,37.1147,30254.0
2017-11-01 13:35:00,43.18,43.19,43.14,43.19,23537.0,37.1147,37.1233,37.0803,37.1233,23537.0
2017-11-01 13:40:00,43.18,43.19,43.12,43.13,37633.0,37.1147,37.1233,37.0631,37.0717,37633.0
2017-11-01 13:45:00,43.13,43.16,43.09,43.12,42750.0,37.0717,37.0975,37.0373,37.0631,42750.0
2017-11-01 13:50:00,43.11,43.18,43.1,43.14,146509.0,37.0545,37.1147,37.0459,37.0803,146509.0
2017-11-01 13:55:00,43.14,43.16,43.08,43.14,50729.0,37.0803,37.0975,37.0287,37.0803,50729.0
2017-11-01 14:00:00,43.15,43.16,43.08,43.15,26776.0,37.0889,37.0975,37.0287,37.0889,26776.0
2017-11-01 14:05:00,43.14,43.16,43.06,43.1,33475.0,37.0803,37.0975,37.0115,37.0459,33475.0
2017-11-01 14:10:00,43.1,43.16,43.08,43.15,94377.0,37.0459,37.0975,37.0287,37.0889,94377.0
2017-11-01 14:15:00,43.15,43.19,43.13,43.17,62629.0,37.0889,37.1233,37.0717,37.1061,62629.0
2017-11-01 14:20:00,43.18,43.21,43.16,43.21,34944.0,37.1147,37.1405,37.0975,37.1405,34944.0
2017-11-01 14:25:00,43.21,43.23,43.17,43.19,52569.0,37.1405,37.1577,37.1061,37.1233,52569.0
2017-11-01 14:30:00,43.2,43.25,43.19,43.22,59429.0,37.1319,37.1748,37.1233,37.1491,59429.0
2017-11-01 14:35:00,43.22,43.24,43.18,43.2,49591.0,37.1491,37.1663,37.1147,37.1319,49591.0
2017-11-01 14:40:00,43.2,43.22,43.19,43.21,43368.0,37.1319,37.1491,37.1233,37.1405,43368.0
2017-11-01 14:45:00,43.22,43.22,43.15,43.2,26632.0,37.1491,37.1491,37.0889,37.1319,26632.0
2017-11-01 14:50:00,43.2,43.2,43.15,43.19,29749.0,37.1319,37.1319,37.0889,37.1233,29749.0
2017-11-01 14:55:00,43.19,43.2,43.15,43.2,50336.0,37.1233,37.1319,37.0889,37.1319,50336.0
2017-11-01 15:00:00,43.2,43.27,43.19,43.25,68966.0,37.1319,37.192,37.1233,37.1748,68966.0
2017-11-01 15:05:00,43.25,43.28,43.22,43.23,32368.0,37.1748,37.2006,37.1491,37.1577,32368.0
2017-11-01 15:10:00,43.23,43.25,43.2,43.23,42421.0,37.1577,37.1748,37.1319,37.1577,42421.0
2017-11-01 15:15:00,43.23,43.25,43.2,43.2,36990.0,37.1577,37.1748,37.1319,37.1319,36990.0
2017-11-01 15:20:00,43.21,43.22,43.17,43.18,52635.0,37.1405,37.1491,37.1061,37.1147,52635.0
2017-11-01 15:25:00,43.19,43.2,43.14,43.16,45094.0,37.1233,37.1319,37.0803,37.0975,45094.0
2017-11-01 15:30:00,43.17,43.18,43.12,43.17,104199.0,37.1061,37.1147,37.0631,37.1061,104199.0
2017-11-01 15:35:00,43.16,43.22,43.16,43.21,86029.0,37.0975,37.1491,37.0975,37.1405,86029.0
2017-11-01 15:40:00,43.22,43.24,43.16,43.16,92646.0,37.1491,37.1663,37.0975,37.0975,92646.0
2017-11-01 15:45:00,43.16,43.17,43.14,43.15,144814.0,37.0975,37.1061,37.0803,37.0889,144814.0
2017-11-01 15:50:00,43.15,43.18,43.12,43.12,134434.0,37.0889,37.1147,37.0631,37.0631,134434.0
2017-11-01 15:55:00,43.12,43.13,43.03,43.06,465834.0,37.0631,37.0717,36.9857,37.0115,465834.0
2017-11-02 09:30:00,43.16,43.52,43.13,43.52,93553.0,37.0975,37.4069,37.0717,37.4069,93553.0
2017-11-02 09:35:00,43.51,43.51,43.3,43.34,40937.0,37.3983,37.3983,37.2178,37.2522,40937.0
2017-11-02 09:40:00,43.33,43.34,43.03,43.07,92947.0,37.2436,37.2522,36.9857,37.0201,92947.0
2017-11-02 09:45:00,43.05,43.1,43.02,43.06,53040.0,37.0029,37.0459,36.9772,37.0115,53040.0
2017-11-02 09:50:00,43.09,43.17,42.97,43.13,63757.0,37.0373,37.1061,36.9342,37.0717,63757.0
2017-11-02 09:55:00,43.13,43.17,43.01,43.06,34423.0,37.0717,37.1061,36.9686,37.0115,34423.0
2017-11-02 10:00:00,43.06,43.1,42.9,42.93,113043.0,37.0115,37.0459,36.874,36.8998,113043.0
2017-11-02 10:05:00,42.93,43.04,42.92,43.04,55475.0,36.8998,36.9943,36.8912,36.9943,55475.0
2017-11-02 10:10:00,43.04,43.08,42.89,42.93,55907.0,36.9943,37.0287,36.8654,36.8998,55907.0
2017-11-02 10:15:00,42.94,43.02,42.89,43.01,56515.0,36.9084,36.9772,36.8654,36.9686,56515.0
2017-11-02 10:20:00,43.01,43.02,42.89,42.97,52669.0,36.9686,36.9772,36.8654,36.9342,52669.0
2017-11-02 10:25:00,42.97,43.01,42.93,43.0,42227.0,36.9342,36.9686,36.8998,36.96,42227.0
2017-11-02 10:30:00,43.0,43.03,42.94,42.95,50917.0,36.96,36.9857,36.9084,36.917,50917.0
2017-11-02 10:35:00,42.95,43.01,42.92,42.97,60559.0,36.917,36.9686,36.8912,36.9342,60559.0
2017-11-02 10:40:00,42.97,43.02,42.92,42.93,40514.0,36.9342,36.9772,36.8912,36.8998,40514.0
2017-11-02 10:45:00,42.93,42.93,42.78,42.87,63566.0,36.8998,36.8998,36.7709,36.8482,63566.0
2017-11-02 10:50:00,42.86,42.93,42.8,42.91,69784.0,36.8396,36.8998,36.7881,36.8826,69784.0
2017-11-02 10:55:00,42.91,42.99,42.9,42.98,43824.0,36.8826,36.9514,36.874,36.9428,43824.0
2017-11-02 11:00:00,42.99,43.03,42.94,43.0,37965.0,36.9514,36.9857,36.9084,36.96,37965.0
2017-11-02 11:05:00,43.0,43.01,42.91,42.95,41916.0,36.96,36.9686,36.8826,36.917,41916.0
2017-11-02 11:10:00,42.96,42.96,42.87,42.9,34380.0,36.9256,36.9256,36.8482,36.874,34380.0
2017-11-02 11:15:00,42.9,42.91,42.86,42.88,27781.0,36.874,36.8826,36.8396,36.8568,27781.0
2017-11-02 11:20:00,42.89,42.91,42.8,42.8,51302.0,36.8654,36.8826,36.7881,36.7881,51302.0
2017-11-02 11:25:00,42.79,42.81,42.7,42.71,70051.0,36.7795,36.7967,36.7021,36.7107,70051.0
2017-11-02 11:30:00,42.72,42.78,42.69,42.73,68239.0,36.7193,36.7709,36.6935,36.7279,68239.0
2017-11-02 11:35:00,42.73,42.76,42.64,42.65,61962.0,36.7279,36.7537,36.6505,36.6591,61962.0
2017-11-02 11:40:00,42.64,42.75,42.63,42.69,47148.0,36.6505,36.7451,36.6419,36.6935,47148.0
2017-11-02 11:45:00,42.69,42.76,42.67,42.72,69859.0,36.6935,36.7537,36.6763,36.7193,69859.0
2017-11-02 11:50:00,42.71,42.73,42.67,42.68,37654.0,36.7107,36.7279,36.6763,36.6849,37654.0
2017-11-02 11:55:00,42.67,42.7,42.62,42.66,32552.0,36.6763,36.7021,36.6333,36.6677,32552.0
2017-11-02 12:00:00,42.66,42.66,42.57,42.59,36333.0,36.6677,36.6677,36.5904,36.6076,36333.0
2017-11-02 12:05:00,42.58,42.61,42.53,42.55,66008.0,36.599,36.6247,36.556,36.5732,66008.0
2017-11-02 12:10:00,42.55,42.61,42.52,42.57,65614.0,36.5732,36.6247,36.5474,36.5904,65614.0
2017-11-02 12:15:00,42.58,42.69,42.57,42.65,46034.0,36.599,36.6935,36.5904,36.6591,46034.0
2017-11-02 12:20:00,42.65,42.67,42.55,42.58,53017.0,36.6591,36.6763,36.5732,36.599,53017.0
2017-11-02 12:25:00,42.58,42.6,42.5,42.51,57768.0,36.599,36.6162,36.5302,36.5388,57768.0
2017-11-02 12:30:00,42.52,42.54,42.51,42.54,48995.0,36.5474,36.5646,36.5388,36.5646,48995.0
2017-11-02 12:35:00,42.54,42.56,42.5,42.54,51514.0,36.5646,36.5818,36.5302,36.5646,51514.0
2017-11-02 12:40:00,42.53,42.61,42.53,42.59,36653.0,36.556,36.6247,36.556,36.6076,36653.0
2017-11-02 12:45:00,42.6,42.65,42.59,42.64,34911.0,36.6162,36.6591,36.6076,36.6505,34911.0
2017-11-02 12:50:00,42.64,42.65,42.57,42.57,29459.0,36.6505,36.6591,36.5904,36.5904,29459.0
2017-11-02 12:55:00,42.57,42.57,42.46,42.47,152488.0,36.5904,36.5904,36.4958,36.5044,152488.0
2017-11-02 13:00:00,42.47,42.5,42.44,42.45,14005.0,36.5044,36.5302,36.4786,36.4872,14005.0
2017-11-02 13:05:00,42.46,42.5,42.46,42.47,44839.0,36.4958,36.5302,36.4958,36.5044,44839.0
2017-11-02 13:10:00,42.48,42.51,42.47,42.47,20577.0,36.513,36.5388,36.5044,36.5044,20577.0
2017-11-02 13:15:00,42.48,42.5,42.45,42.47,24007.0,36.513,36.5302,36.4872,36.5044,24007.0
2017-11-02 13:20:00,42.46,42.5,42.44,42.48,74881.0,36.4958,36.5302,36.4786,36.513,74881.0
2017-11-02 13:25:00,42.48,42.54,42.48,42.5,61204.0,36.513,36.5646,36.513,36.5302,61204.0
2017-11-02 13:30:00,42.5,42.57,42.5,42.56,29921.0,36.5302,36.5904,36.5302,36.5818,29921.0
2017-11-02 13:35:00,42.57,42.57,42.54,42.55,20834.0,36.5904,36.5904,36.5646,36.5732,20834.0
2017-11-02 13:40:00,42.54,42.55,42.48,42.5,19938.0,36.5646,36.5732,36.513,36.5302,19938.0
2017-11-02 13:45:00,42.51,42.52,42.47,42.52,27562.0,36.5388,36.5474,36.5044,36.5474,27562.0
2017-11-02 13:50:00,42.52,42.52,42.44,42.44,28283.0,36.5474,36.5474,36.4786,36.4786,28283.0
2017-11-02 13:55:00,42.43,42.46,42.42,42.46,50228.0,36.47,36.4958,36.4614,36.4958,50228.0
2017-11-02 14:00:00,42.46,42.5,42.43,42.48,21293.0,36.4958,36.5302,36.47,36.513,21293.0
2017-11-02 14:05:00,42.48,42.48,42.38,42.38,26093.0,36.513,36.513,36.4271,36.4271,26093.0
2017-11-02 14:10:00,42.39,42.43,42.35,42.36,46190.0,36.4356,36.47,36.4013,36.4099,46190.0
2017-11-02 14:15:00,42.37,42.41,42.36,42.39,21421.0,36.4185,36.4528,36.4099,36.4356,21421.0
2017-11-02 14:20:00,42.39,42.43,42.36,42.41,20048.0,36.4356,36.47,36.4099,36.4528,20048.0
2017-11-02 14:25:00,42.41,42.47,42.4,42.45,23147.0,36.4528,36.5044,36.4442,36.4872,23147.0
2017-11-02 14:30:00,42.45,42.47,42.4,42.43,32568.0,36.4872,36.5044,36.4442,36.47,32568.0
2017-11-02 14:35:00,42.43,42.44,42.39,42.43,29301.0,36.47,36.4786,36.4356,36.47,29301.0
2017-11-02 14:40:00,42.42,42.42,42.38,42.4,27866.0,36.4614,36.4614,36.4271,36.4442,27866.0
2017-11-02 14:45:00,42.39,42.4,42.34,42.34,29909.0,36.4356,36.4442,36.3927,36.3927,29909.0
2017-11-02 14:50:00,42.34,42.42,42.34,42.39,23854.0,36.3927,36.4614,36.3927,36.4356,23854.0
2017-11-02 14:55:00,42.39,42.41,42.37,42.41,35623.0,36.4356,36.4528,36.4185,36.4528,35623.0
2017-11-02 15:00:00,42.41,42.42,42.38,42.4,33235.0,36.4528,36.4614,36.4271,36.4442,33235.0
2017-11-02 15:05:00,42.39,42.4,42.33,42.35,86227.0,36.4356,36.4442,36.3841,36.4013,86227.0
2017-11-02 15:10:00,42.36,42.39,42.31,42.37,108552.0,36.4099,36.4356,36.3669,36.4185,108552.0
2017-11-02 15:15:00,42.38,42.4,42.31,42.32,79702.0,36.4271,36.4442,36.3669,36.3755,79702.0
2017-11-02 15:20:00,42.32,42.37,42.29,42.34,176421.0,36.3755,36.4185,36.3497,36.3927,176421.0
2017-11-02 15:25:00,42.34,42.43,42.33,42.43,74638.0,36.3927,36.47,36.3841,36.47,74638.0
2017-11-02 15:30:00,42.43,42.46,42.41,42.44,107668.0,36.47,36.4958,36.4528,36.4786,107668.0
2017-11-02 15:35:00,42.45,42.52,42.44,42.5,104958.0,36.4872,36.5474,36.4786,36.5302,104958.0
2017-11-02 15:40:00,42.5,42.57,42.49,42.54,92024.0,36.5302,36.5904,36.5216,36.5646,92024.0
2017-11-02 15:45:00,42.55,42.59,42.53,42.57,195766.0,36.5732,36.6076,36.556,36.5904,195766.0
2017-11-02 15:50:00,42.57,42.63,42.56,42.59,170105.0,36.5904,36.6419,36.5818,36.6076,170105.0
2017-11-02 15:55:00,42.6,42.7,42.59,42.69,581345.0,36.6162,36.7021,36.6076,36.6935,581345.0
2017-11-03 09:30:00,42.55,42.71,42.53,42.7,86971.0,36.5732,36.7107,36.556,36.7021,86971.0
2017-11-03 09:35:00,42.71,42.71,42.53,42.63,44090.0,36.7107,36.7107,36.556,36.6419,44090.0
2017-11-03 09:40:00,42.65,42.84,42.64,42.64,48901.0,36.6591,36.8224,36.6505,36.6505,48901.0
2017-11-03 09:45:00,42.63,42.78,42.62,42.74,29760.0,36.6419,36.7709,36.6333,36.7365,29760.0
2017-11-03 09:50:00,42.75,42.9,42.74,42.86,38875.0,36.7451,36.874,36.7365,36.8396,38875.0
2017-11-03 09:55:00,42.86,43.05,42.76,43.05,49457.0,36.8396,37.0029,36.7537,37.0029,49457.0
2017-11-03 10:00:00,43.04,43.12,42.96,43.09,84494.0,36.9943,37.0631,36.9256,37.0373,84494.0
2017-11-03 10:05:00,43.09,43.2,43.09,43.13,59712.0,37.0373,37.1319,37.0373,37.0717,59712.0
2017-11-03 10:10:00,43.14,43.2,43.08,43.08,66609.0,37.0803,37.1319,37.0287,37.0287,66609.0
2017-11-03 10:15:00,43.08,43.12,43.04,43.08,73969.0,37.0287,37.0631,36.9943,37.0287,73969.0
2017-11-03 10:20:00,43.08,43.08,42.91,42.96,59499.0,37.0287,37.0287,36.8826,36.9256,59499.0
2017-11-03 10:25:00,42.96,43.03,42.94,43.0,36623.0,36.9256,36.9857,36.9084,36.96,36623.0
2017-11-03 10:30:00,43.01,43.08,42.95,43.03,55332.0,36.9686,37.0287,36.917,36.9857,55332.0
2017-11-03 10:35:00,43.02,43.03,42.98,43.0,30859.0,36.9772,36.9857,36.9428,36.96,30859.0
2017-11-03 10:40:00,43.01,43.01,42.96,43.0,28673.0,36.9686,36.9686,36.9256,36.96,28673.0
2017-11-03 10:45:00,43.01,43.02,42.9,42.9,25935.0,36.9686,36.9772,36.874,36.874,25935.0
2017-11-03 10:50:00,42.9,42.95,42.88,42.95,45027.0,36.874,36.917,36.8568,36.917,45027.0
2017-11-03 10:55:00,42.95,42.96,42.92,42.95,18658.0,36.917,36.9256,36.8912,36.917,18658.0
2017-11-03 11:00:00,42.94,42.94,42.9,42.91,23587.0,36.9084,36.9084,36.874,36.8826,23587.0
2017-11-03 11:05:00,42.92,42.98,42.91,42.97,35147.0,36.8912,36.9428,36.8826,36.9342,35147.0
2017-11-03 11:10:00,42.96,43.0,42.94,42.99,19696.0,36.9256,36.96,36.9084,36.9514,19696.0
2017-11-03 11:15:00,42.98,43.07,42.97,43.05,53204.0,36.9428,37.0201,36.9342,37.0029,53204.0
2017-11-03 11:20:00,43.05,43.06,42.95,42.96,41536.0,37.0029,37.0115,36.917,36.9256,41536.0
2017-11-03 11:25:00,42.96,42.98,42.91,42.91,42882.0,36.9256,36.9428,36.8826,36.8826,42882.0
2017-11-03 11:30:00,42.92,42.99,42.9,42.97,52726.0,36.8912,36.9514,36.874,36.9342,52726.0
2017-11-03 11:35:00,42.98,43.02,42.95,42.96,31856.0,36.9428,36.9772,36.917,36.9256,31856.0
2017-11-03 11:40:00,42.97,43.08,42.97,43.04,38422.0,36.9342,37.0287,36.9342,36.9943,38422.0
2017-11-03 11:45:00,43.04,43.07,43.01,43.06,14572.0,36.9943,37.0201,36.9686,37.0115,14572.0
2017-11-03 11:50:00,43.07,43.12,43.06,43.12,33410.0,37.0201,37.0631,37.0115,37.0631,33410.0
2017-11-03 11:55:00,43.11,43.15,43.09,43.09,34003.0,37.0545,37.0889,37.0373,37.0373,34003.0
2017-11-03 12:00:00,43.09,43.12,43.08,43.11,16755.0,37.0373,37.0631,37.0287,37.0545,16755.0
2017-11-03 12:05:00,43.11,43.13,43.07,43.07,16028.0,37.0545,37.0717,37.0201,37.0201,16028.0
2017-11-03 12:10:00,43.07,43.14,43.07,43.14,32464.0,37.0201,37.0803,37.0201,37.0803,32464.0
2017-11-03 12:15:00,43.14,43.15,43.1,43.12,21770.0,37.0803,37.0889,37.0459,37.0631,21770.0
2017-11-03 12:20:00,43.13,43.14,43.1,43.11,23390.0,37.0717,37.0803,37.0459,37.0545,23390.0
2017-11-03 12:25:00,43.12,43.24,43.12,43.24,62110.0,37.0631,37.1663,37.0631,37.1663,62110.0
2017-11-03 12:30:00,43.24,43.35,43.24,43.35,67450.0,37.1663,37.2608,37.1663,37.2608,67450.0
2017-11-03 12:35:00,43.34,43.35,43.3,43.32,44395.0,37.2522,37.2608,37.2178,37.235,44395.0
2017-11-03 12:40:00,43.32,43.34,43.29,43.32,39014.0,37.235,37.2522,37.2092,37.235,39014.0
2017-11-03 12:45:00,43.31,43.32,43.26,43.27,38018.0,37.2264,37.235,37.1834,37.192,38018.0
2017-11-03 12:50:00,43.27,43.29,43.22,43.26,32215.0,37.192,37.2092,37.1491,37.1834,32215.0
2017-11-03 12:55:00,43.26,43.3,43.22,43.29,36618.0,37.1834,37.2178,37.1491,37.2092,36618.0
2017-11-03 13:00:00,43.29,43.31,43.27,43.28,25296.0,37.2092,37.2264,37.192,37.2006,25296.0
2017-11-03 13:05:00,43.29,43.31,43.25,43.25,27186.0,37.2092,37.2264,37.1748,37.1748,27186.0
2017-11-03 13:10:00,43.25,43.26,43.18,43.2,31699.0,37.1748,37.1834,37.1147,37.1319,31699.0
2017-11-03 13:15:00,43.21,43.26,43.2,43.25,35517.0,37.1405,37.1834,37.1319,37.1748,35517.0
2017-11-03 13:20:00,43.24,43.28,43.22,43.24,49129.0,37.1663,37.2006,37.1491,37.1663,49129.0
2017-11-03 13:25:00,43.24,43.27,43.23,43.27,22926.0,37.1663,37.192,37.1577,37.192,22926.0
2017-11-03 13:30:00,43.26,43.37,43.25,43.34,52246.0,37.1834,37.278,37.1748,37.2522,52246.0
2017-11-03 13:35:00,43.34,43.35,43.32,43.32,24605.0,37.2522,37.2608,37.235,37.235,24605.0
2017-11-03 13:40:00,43.32,43.37,43.32,43.37,28392.0,37.235,37.278,37.235,37.278,28392.0
2017-11-03 13:45:00,43.36,43.38,43.32,43.37,34094.0,37.2694,37.2866,37.235,37.278,34094.0
2017-11-03 13:50:00,43.37,43.42,43.36,43.4,30891.0,37.278,37.321,37.2694,37.3038,30891.0
2017-11-03 13:55:00,43.4,43.45,43.38,43.44,54166.0,37.3038,37.3468,37.2866,37.3382,54166.0
2017-11-03 14:00:00,43.44,43.44,43.37,43.39,35181.0,37.3382,37.3382,37.278,37.2952,35181.0
2017-11-03 14:05:00,43.38,43.44,43.37,43.43,60879.0,37.2866,37.3382,37.278,37.3296,60879.0
2017-11-03 14:10:00,43.43,43.44,43.38,43.41,37791.0,37.3296,37.3382,37.2866,37.3124,37791.0
2017-11-03 14:15:00,43.41,43.43,43.38,43.39,34855.0,37.3124,37.3296,37.2866,37.2952,34855.0
2017-11-03 14:20:00,43.39,43.42,43.34,43.38,30834.0,37.2952,37.321,37.2522,37.2866,30834.0
2017-11-03 14:25:00,43.39,43.4,43.36,43.38,25852.0,37.2952,37.3038,37.2694,37.2866,25852.0
2017-11-03 14:30:00,43.37,43.39,43.31,43.33,53502.0,37.278,37.2952,37.2264,37.2436,53502.0
2017-11-03 14:35:00,43.32,43.34,43.28,43.28,40085.0,37.235,37.2522,37.2006,37.2006,40085.0
2017-11-03 14:40:00,43.29,43.32,43.27,43.3,51386.0,37.2092,37.235,37.192,37.2178,51386.0
2017-11-03 14:45:00,43.3,43.37,43.29,43.35,72083.0,37.2178,37.278,37.2092,37.2608,72083.0
2017-11-03 14:50:00,43.35,43.4,43.33,43.39,42575.0,37.2608,37.3038,37.2436,37.2952,42575.0
2017-11-03 14:55:00,43.39,43.43,43.36,43.41,52157.0,37.2952,37.3296,37.2694,37.3124,52157.0
2017-11-03 15:00:00,43.41,43.45,43.39,43.43,82044.0,37.3124,37.3468,37.2952,37.3296,82044.0
2017-11-03 15:05:00,43.43,43.48,43.43,43.46,80216.0,37.3296,37.3725,37.3296,37.3553,80216.0
2017-11-03 15:10:00,43.47,43.47,43.41,43.41,52176.0,37.3639,37.3639,37.3124,37.3124,52176.0
2017-11-03 15:15:00,43.42,43.48,43.41,43.47,97926.0,37.321,37.3725,37.3124,37.3639,97926.0
2017-11-03 15:20:00,43.47,43.47,43.43,43.44,53714.0,37.3639,37.3639,37.3296,37.3382,53714.0
2017-11-03 15:25:00,43.44,43.45,43.41,43.41,47328.0,37.3382,37.3468,37.3124,37.3124,47328.0
2017-11-03 15:30:00,43.41,43.46,43.35,43.35,93284.0,37.3124,37.3553,37.2608,37.2608,93284.0
2017-11-03 15:35:00,43.36,43.41,43.34,43.38,160232.0,37.2694,37.3124,37.2522,37.2866,160232.0
2017-11-03 15:40:00,43.38,43.42,43.34,43.39,138564.0,37.2866,37.321,37.2522,37.2952,138564.0
2017-11-03 15:45:00,43.39,43.43,43.37,43.41,188055.0,37.2952,37.3296,37.278,37.3124,188055.0
2017-11-03 15:50:00,43.4,43.41,43.31,43.32,158671.0,37.3038,37.3124,37.2264,37.235,158671.0
2017-11-03 15:55:00,43.32,43.34,43.21,43.23,516812.0,37.235,37.2522,37.1405,37.1577,516812.0
2017-11-06 09:30:00,43.39,43.6,43.32,43.59,123830.0,37.2952,37.4757,37.235,37.4671,123830.0
2017-11-06 09:35:00,43.61,43.76,43.54,43.71,73612.0,37.4843,37.6132,37.4241,37.5702,73612.0
2017-11-06 09:40:00,43.7,43.76,43.69,43.73,69338.0,37.5616,37.6132,37.553,37.5874,69338.0
2017-11-06 09:45:00,43.74,43.83,43.72,43.82,100635.0,37.596,37.6734,37.5788,37.6648,100635.0
2017-11-06 09:50:00,43.81,43.95,43.8,43.9,80013.0,37.6562,37.7765,37.6476,37.7335,80013.0
2017-11-06 09:55:00,43.91,44.02,43.88,44.01,119048.0,37.7421,37.8367,37.7164,37.8281,119048.0
2017-11-06 10:00:00,44.02,44.09,44.0,44.02,77135.0,37.8367,37.8969,37.8195,37.8367,77135.0
2017-11-06 10:05:00,44.03,44.1,44.02,44.09,94286.0,37.8453,37.9055,37.8367,37.8969,94286.0
2017-11-06 10:10:00,44.09,44.14,44.07,44.08,60936.0,37.8969,37.9398,37.8797,37.8883,60936.0
2017-11-06 10:15:00,44.09,44.24,44.09,44.23,103843.0,37.8969,38.0258,37.8969,38.0172,103843.0
2017-11-06 10:20:00,44.23,44.33,44.22,44.28,91076.0,38.0172,38.1031,38.0086,38.0602,91076.0
2017-11-06 10:25:00,44.28,44.31,44.2,44.28,76754.0,38.0602,38.086,37.9914,38.0602,76754.0
2017-11-06 10:30:00,44.27,44.34,44.25,44.33,69612.0,38.0516,38.1117,38.0344,38.1031,69612.0
2017-11-06 10:35:00,44.33,44.46,44.32,44.35,262919.0,38.1031,38.2149,38.0945,38.1203,262919.0
2017-11-06 10:40:00,44.35,44.4,44.29,44.37,61423.0,38.1203,38.1633,38.0688,38.1375,61423.0
2017-11-06 10:45:00,44.37,44.38,44.3,44.32,35957.0,38.1375,38.1461,38.0774,38.0945,35957.0
2017-11-06 10:50:00,44.31,44.44,44.29,44.43,71203.0,38.086,38.1977,38.0688,38.1891,71203.0
2017-11-06 10:55:00,44.42,44.42,44.34,44.41,48744.0,38.1805,38.1805,38.1117,38.1719,48744.0
2017-11-06 11:00:00,44.41,44.42,44.34,44.39,54113.0,38.1719,38.1805,38.1117,38.1547,54113.0
2017-11-06 11:05:00,44.38,44.53,44.38,44.46,62256.0,38.1461,38.2751,38.1461,38.2149,62256.0
2017-11-06 11:10:00,44.46,44.54,44.45,44.48,76836.0,38.2149,38.2836,38.2063,38.2321,76836.0
2017-11-06 11:15:00,44.49,44.66,44.48,44.64,79106.0,38.2407,38.3868,38.2321,38.3696,79106.0
2017-11-06 11:20:00,44.62,44.71,44.61,44.66,148220.0,38.3524,38.4298,38.3438,38.3868,148220.0
2017-11-06 11:25:00,44.66,44.91,44.65,44.82,214614.0,38.3868,38.6017,38.3782,38.5243,214614.0
2017-11-06 11:30:00,44.83,44.95,44.83,44.92,112404.0,38.5329,38.6361,38.5329,38.6103,112404.0
2017-11-06 11:35:00,44.91,45.03,44.89,44.99,235575.0,38.6017,38.7048,38.5845,38.6704,235575.0
2017-11-06 11:40:00,44.99,45.04,44.86,45.03,163657.0,38.6704,38.7134,38.5587,38.7048,163657.0
2017-11-06 11:45:00,45.03,45.07,44.9,44.99,131869.0,38.7048,38.7392,38.5931,38.6704,131869.0
2017-11-06 11:50:00,44.99,45.12,44.96,44.99,90266.0,38.6704,38.7822,38.6447,38.6704,90266.0
2017-11-06 11:55:00,44.99,45.05,44.93,45.03,69740.0,38.6704,38.722,38.6189,38.7048,69740.0
2017-11-06 12:00:00,45.04,45.08,45.04,45.04,64900.0,38.7134,38.7478,38.7134,38.7134,64900.0
2017-11-06 12:05:00,45.04,45.15,45.04,45.11,66353.0,38.7134,38.808,38.7134,38.7736,66353.0
2017-11-06 12:10:00,45.11,45.13,45.04,45.07,81338.0,38.7736,38.7908,38.7134,38.7392,81338.0
2017-11-06 12:15:00,45.06,45.06,44.99,45.03,52374.0,38.7306,38.7306,38.6704,38.7048,52374.0
2017-11-06 12:20:00,45.03,45.05,44.99,45.0,49683.0,38.7048,38.722,38.6704,38.679,49683.0
2017-11-06 12:25:00,45.0,45.05,44.99,45.03,37218.0,38.679,38.722,38.6704,38.7048,37218.0
2017-11-06 12:30:00,45.03,45.03,44.99,45.01,46794.0,38.7048,38.7048,38.6704,38.6876,46794.0
2017-11-06 12:35:00,45.01,45.03,44.94,44.96,103357.0,38.6876,38.7048,38.6275,38.6447,103357.0
2017-11-06 12:40:00,44.96,45.02,44.95,44.98,83253.0,38.6447,38.6962,38.6361,38.6618,83253.0
2017-11-06 12:45:00,44.98,45.06,44.97,45.04,119565.0,38.6618,38.7306,38.6532,38.7134,119565.0
2017-11-06 12:50:00,45.04,45.04,44.96,44.98,47799.0,38.7134,38.7134,38.6447,38.6618,47799.0
2017-11-06 12:55:00,44.98,45.06,44.95,45.06,65734.0,38.6618,38.7306,38.6361,38.7306,65734.0
2017-11-06 13:00:00,45.05,45.06,44.98,45.03,35170.0,38.722,38.7306,38.6618,38.7048,35170.0
2017-11-06 13:05:00,45.02,45.04,44.98,45.01,27392.0,38.6962,38.7134,38.6618,38.6876,27392.0
2017-11-06 13:10:00,45.02,45.04,45.0,45.0,34390.0,38.6962,38.7134,38.679,38.679,34390.0
2017-11-06 13:15:00,45.0,45.09,45.0,45.04,35819.0,38.679,38.7564,38.679,38.7134,35819.0
2017-11-06 13:20:00,45.04,45.09,45.02,45.04,26777.0,38.7134,38.7564,38.6962,38.7134,26777.0
2017-11-06 13:25:00,45.04,45.06,45.0,45.0,23661.0,38.7134,38.7306,38.679,38.679,23661.0
2017-11-06 13:30:00,45.01,45.05,45.0,45.03,69752.0,38.6876,38.722,38.679,38.7048,69752.0
2017-11-06 13:35:00,45.03,45.06,45.0,45.01,48486.0,38.7048,38.7306,38.679,38.6876,48486.0
2017-11-06 13:40:00,45.01,45.01,44.96,44.97,98953.0,38.6876,38.6876,38.6447,38.6532,98953.0
2017-11-06 13:45:00,44.97,44.97,44.92,44.96,36197.0,38.6532,38.6532,38.6103,38.6447,36197.0
2017-11-06 13:50:00,44.96,45.0,44.94,44.95,65132.0,38.6447,38.679,38.6275,38.6361,65132.0
2017-11-06 13:55:00,44.95,45.01,44.95,44.98,35636.0,38.6361,38.6876,38.6361,38.6618,35636.0
2017-11-06 14:00:00,44.97,44.98,44.93,44.94,43653.0,38.6532,38.6618,38.6189,38.6275,43653.0
2017-11-06 14:05:00,44.94,44.96,44.91,44.95,32788.0,38.6275,38.6447,38.6017,38.6361,32788.0
2017-11-06 14:10:00,44.95,45.03,44.94,44.98,58077.0,38.6361,38.7048,38.6275,38.6618,58077.0
2017-11-06 14:15:00,44.98,44.99,44.89,44.89,56031.0,38.6618,38.6704,38.5845,38.5845,56031.0
2017-11-06 14:20:00,44.89,44.9,44.81,44.82,82320.0,38.5845,38.5931,38.5157,38.5243,82320.0
2017-11-06 14:25:00,44.81,44.9,44.8,44.87,69584.0,38.5157,38.5931,38.5071,38.5673,69584.0
2017-11-06 14:30:00,44.86,44.91,44.82,44.88,151042.0,38.5587,38.6017,38.5243,38.5759,151042.0
2017-11-06 14:35:00,44.87,44.93,44.87,44.93,70501.0,38.5673,38.6189,38.5673,38.6189,70501.0
2017-11-06 14:40:00,44.93,44.94,44.91,44.91,47002.0,38.6189,38.6275,38.6017,38.6017,47002.0
2017-11-06 14:45:00,44.91,44.95,44.91,44.95,36583.0,38.6017,38.6361,38.6017,38.6361,36583.0
2017-11-06 14:50:00,44.94,45.0,44.94,45.0,63512.0,38.6275,38.679,38.6275,38.679,63512.0
2017-11-06 14:55:00,44.99,45.0,44.95,44.98,67182.0,38.6704,38.679,38.6361,38.6618,67182.0
2017-11-06 15:00:00,44.98,45.03,44.98,45.02,65602.0,38.6618,38.7048,38.6618,38.6962,65602.0
2017-11-06 15:05:00,45.02,45.05,45.01,45.03,68821.0,38.6962,38.722,38.6876,38.7048,68821.0
2017-11-06 15:10:00,45.02,45.05,45.01,45.03,58560.0,38.6962,38.722,38.6876,38.7048,58560.0
2017-11-06 15:15:00,45.02,45.11,45.02,45.11,197488.0,38.6962,38.7736,38.6962,38.7736,197488.0
2017-11-06 15:20:00,45.11,45.14,45.1,45.12,73350.0,38.7736,38.7994,38.765,38.7822,73350.0
2017-11-06 15:25:00,45.12,45.16,45.1,45.15,84677.0,38.7822,38.8166,38.765,38.808,84677.0
2017-11-06 15:30:00,45.14,45.2,45.1,45.2,85102.0,38.7994,38.8509,38.765,38.8509,85102.0
2017-11-06 15:35:00,45.2,45.2,45.13,45.16,100638.0,38.8509,38.8509,38.7908,38.8166,100638.0
2017-11-06 15:40:00,45.16,45.23,45.13,45.23,143115.0,38.8166,38.8767,38.7908,38.8767,143115.0
2017-11-06 15:45:00,45.23,45.27,45.19,45.27,178761.0,38.8767,38.9111,38.8423,38.9111,178761.0
2017-11-06 15:50:00,45.26,45.31,45.25,45.28,240524.0,38.9025,38.9455,38.8939,38.9197,240524.0
2017-11-06 15:55:00,45.28,45.28,45.02,45.08,1225265.0,38.9197,38.9197,38.6962,38.7478,1225265.0
2017-11-07 09:30:00,45.34,45.6,45.21,45.53,392197.0,38.9713,39.1948,38.8595,39.1346,392197.0
2017-11-07 09:35:00,45.53,45.59,45.23,45.24,192300.0,39.1346,39.1862,38.8767,38.8853,192300.0
2017-11-07 09:40:00,45.21,45.23,45.05,45.17,167075.0,38.8595,38.8767,38.722,38.8252,167075.0
2017-11-07 09:45:00,45.17,45.55,45.17,45.55,107994.0,38.8252,39.1518,38.8252,39.1518,107994.0
2017-11-07 09:50:00,45.56,45.62,45.38,45.38,103572.0,39.1604,39.2119,39.0057,39.0057,103572.0
2017-11-07 09:55:00,45.4,45.4,45.25,45.33,73378.0,39.0228,39.0228,38.8939,38.9627,73378.0
2017-11-07 10:00:00,45.33,45.49,45.32,45.38,56105.0,38.9627,39.1002,38.9541,39.0057,56105.0
2017-11-07 10:05:00,45.38,45.54,45.35,45.4,102047.0,39.0057,39.1432,38.9799,39.0228,102047.0
2017-11-07 10:10:00,45.4,45.62,45.38,45.58,75242.0,39.0228,39.2119,39.0057,39.1776,75242.0
2017-11-07 10:15:00,45.58,45.67,45.44,45.46,116631.0,39.1776,39.2549,39.0572,39.0744,116631.0
2017-11-07 10:20:00,45.46,45.56,45.43,45.55,61195.0,39.0744,39.1604,39.0486,39.1518,61195.0
2017-11-07 10:25:00,45.55,45.6,45.49,45.56,130169.0,39.1518,39.1948,39.1002,39.1604,130169.0
2017-11-07 10:30:00,45.56,45.58,45.38,45.5,245410.0,39.1604,39.1776,39.0057,39.1088,245410.0
2017-11-07 10:35:00,45.5,45.55,45.46,45.54,185145.0,39.1088,39.1518,39.0744,39.1432,185145.0
2017-11-07 10:40:00,45.54,45.66,45.53,45.63,223171.0,39.1432,39.2463,39.1346,39.2205,223171.0
2017-11-07 10:45:00,45.64,45.72,45.64,45.71,130229.0,39.2291,39.2979,39.2291,39.2893,130229.0
2017-11-07 10:50:00,45.71,45.8,45.65,45.79,135595.0,39.2893,39.3667,39.2377,39.3581,135595.0
2017-11-07 10:55:00,45.8,45.88,45.78,45.87,144749.0,39.3667,39.4354,39.3495,39.4268,144749.0
2017-11-07 11:00:00,45.87,45.93,45.71,45.79,113448.0,39.4268,39.4784,39.2893,39.3581,113448.0
2017-11-07 11:05:00,45.79,45.91,45.78,45.82,100736.0,39.3581,39.4612,39.3495,39.3838,100736.0
2017-11-07 11:10:00,45.82,45.85,45.79,45.83,146463.0,39.3838,39.4096,39.3581,39.3924,146463.0
2017-11-07 11:15:00,45.82,45.85,45.79,45.82,133254.0,39.3838,39.4096,39.3581,39.3838,133254.0
2017-11-07 11:20:00,45.82,45.88,45.79,45.79,142277.0,39.3838,39.4354,39.3581,39.3581,142277.0
2017-11-07 11:25:00,45.79,45.84,45.79,45.83,208622.0,39.3581,39.401,39.3581,39.3924,208622.0
2017-11-07 11:30:00,45.84,45.84,45.79,45.8,211661.0,39.401,39.401,39.3581,39.3667,211661.0
2017-11-07 11:35:00,45.8,45.81,45.75,45.75,141428.0,39.3667,39.3753,39.3237,39.3237,141428.0
2017-11-07 11:40:00,45.75,45.79,45.74,45.77,134473.0,39.3237,39.3581,39.3151,39.3409,134473.0
2017-11-07 11:45:00,45.77,45.84,45.77,45.81,70691.0,39.3409,39.401,39.3409,39.3753,70691.0
2017-11-07 11:50:00,45.81,45.82,45.7,45.78,96277.0,39.3753,39.3838,39.2807,39.3495,96277.0
2017-11-07 11:55:00,45.77,45.78,45.59,45.63,67028.0,39.3409,39.3495,39.1862,39.2205,67028.0
2017-11-07 12:00:00,45.63,45.73,45.61,45.64,48831.0,39.2205,39.3065,39.2033,39.2291,48831.0
2017-11-07 12:05:00,45.65,45.67,45.62,45.64,61650.0,39.2377,39.2549,39.2119,39.2291,61650.0
2017-11-07 12:10:00,45.64,45.71,45.6,45.69,80658.0,39.2291,39.2893,39.1948,39.2721,80658.0
2017-11-07 12:15:00,45.7,45.7,45.57,45.62,65737.0,39.2807,39.2807,39.169,39.2119,65737.0
2017-11-07 12:20:00,45.63,45.64,45.57,45.59,46121.0,39.2205,39.2291,39.169,39.1862,46121.0
2017-11-07 12:25:00,45.59,45.6,45.54,45.55,72268.0,39.1862,39.1948,39.1432,39.1518,72268.0
2017-11-07 12:30:00,45.55,45.56,45.49,45.53,120943.0,39.1518,39.1604,39.1002,39.1346,120943.0
2017-11-07 12:35:00,45.53,45.56,45.5,45.55,40501.0,39.1346,39.1604,39.1088,39.1518,40501.0
2017-11-07 12:40:00,45.56,45.59,45.55,45.57,28439.0,39.1604,39.1862,39.1518,39.169,28439.0
2017-11-07 12:45:00,45.56,45.59,45.56,45.56,32882.0,39.1604,39.1862,39.1604,39.1604,32882.0
2017-11-07 12:50:00,45.57,45.58,45.5,45.5,46495.0,39.169,39.1776,39.1088,39.1088,46495.0
2017-11-07 12:55:00,45.5,45.54,45.47,45.5,52581.0,39.1088,39.1432,39.083,39.1088,52581.0
2017-11-07 13:00:00,45.49,45.56,45.49,45.54,38148.0,39.1002,39.1604,39.1002,39.1432,38148.0
2017-11-07 13:05:00,45.54,45.54,45.47,45.51,60576.0,39.1432,39.1432,39.083,39.1174,60576.0
2017-11-07 13:10:00,45.51,45.55,45.51,45.55,34096.0,39.1174,39.1518,39.1174,39.1518,34096.0
2017-11-07 13:15:00,45.56,45.57,45.53,45.57,52047.0,39.1604,39.169,39.1346,39.169,52047.0
2017-11-07 13:20:00,45.57,45.59,45.54,45.59,33633.0,39.169,39.1862,39.1432,39.1862,33633.0
2017-11-07 13:25:00,45.59,45.64,45.57,45.63,24987.0,39.1862,39.2291,39.169,39.2205,24987.0
2017-11-07 13:30:00,45.63,45.63,45.58,45.62,42155.0,39.2205,39.2205,39.1776,39.2119,42155.0
2017-11-07 13:35:00,45.62,45.65,45.59,45.62,32580.0,39.2119,39.2377,39.1862,39.2119,32580.0
2017-11-07 13:40:00,45.63,45.64,45.56,45.57,43374.0,39.2205,39.2291,39.1604,39.169,43374.0
2017-11-07 13:45:00,45.57,45.58,45.55,45.57,32966.0,39.169,39.1776,39.1518,39.169,32966.0
2017-11-07 13:50:00,45.57,45.59,45.55,45.58,21161.0,39.169,39.1862,39.1518,39.1776,21161.0
2017-11-07 13:55:00,45.57,45.58,45.54,45.55,38981.0,39.169,39.1776,39.1432,39.1518,38981.0
2017-11-07 14:00:00,45.56,45.59,45.55,45.57,33308.0,39.1604,39.1862,39.1518,39.169,33308.0
2017-11-07 14:05:00,45.57,45.6,45.55,45.58,34745.0,39.169,39.1948,39.1518,39.1776,34745.0
2017-11-07 14:10:00,45.58,45.59,45.52,45.55,77362.0,39.1776,39.1862,39.126,39.1518,77362.0
2017-11-07 14:15:00,45.55,45.57,45.51,45.53,68664.0,39.1518,39.169,39.1174,39.1346,68664.0
2017-11-07 14:20:00,45.53,45.56,45.5,45.55,47554.0,39.1346,39.1604,39.1088,39.1518,47554.0
2017-11-07 14:25:00,45.57,45.6,45.52,45.55,44422.0,39.169,39.1948,39.126,39.1518,44422.0
2017-11-07 14:30:00,45.55,45.56,45.48,45.49,40086.0,39.1518,39.1604,39.0916,39.1002,40086.0
2017-11-07 14:35:00,45.49,45.49,45.44,45.44,32391.0,39.1002,39.1002,39.0572,39.0572,32391.0
2017-11-07 14:40:00,45.44,45.47,45.4,45.46,39787.0,39.0572,39.083,39.0228,39.0744,39787.0
2017-11-07 14:45:00,45.46,45.46,45.37,45.37,32829.0,39.0744,39.0744,38.9971,38.9971,32829.0
2017-11-07 14:50:00,45.37,45.41,45.33,45.38,128284.0,38.9971,39.0314,38.9627,39.0057,128284.0
2017-11-07 14:55:00,45.38,45.39,45.32,45.33,43039.0,39.0057,39.0143,38.9541,38.9627,43039.0
2017-11-07 15:00:00,45.32,45.36,45.32,45.34,52214.0,38.9541,38.9885,38.9541,38.9713,52214.0
2017-11-07 15:05:00,45.33,45.38,45.32,45.35,45562.0,38.9627,39.0057,38.9541,38.9799,45562.0
2017-11-07 15:10:00,45.35,45.36,45.31,45.32,56363.0,38.9799,38.9885,38.9455,38.9541,56363.0
2017-11-07 15:15:00,45.32,45.34,45.27,45.31,42446.0,38.9541,38.9713,38.9111,38.9455,42446.0
2017-11-07 15:20:00,45.31,45.32,45.26,45.32,47945.0,38.9455,38.9541,38.9025,38.9541,47945.0
2017-11-07 15:25:00,45.32,45.34,45.29,45.31,50890.0,38.9541,38.9713,38.9283,38.9455,50890.0
2017-11-07 15:30:00,45.31,45.32,45.26,45.3,81991.0,38.9455,38.9541,38.9025,38.9369,81991.0
2017-11-07 15:35:00,45.3,45.34,45.29,45.34,87436.0,38.9369,38.9713,38.9283,38.9713,87436.0
2017-11-07 15:40:00,45.34,45.39,45.33,45.37,127893.0,38.9713,39.0143,38.9627,38.9971,127893.0
2017-11-07 15:45:00,45.37,45.38,45.3,45.34,121675.0,38.9971,39.0057,38.9369,38.9713,121675.0
2017-11-07 15:50:00,45.34,45.37,45.29,45.31,210444.0,38.9713,38.9971,38.9283,38.9455,210444.0
2017-11-07 15:55:00,45.32,45.34,45.21,45.27,680298.0,38.9541,38.9713,38.8595,38.9111,680298.0
2017-11-08 09:30:00,45.02,45.25,44.9,45.19,170626.0,38.6962,38.8939,38.5931,38.8423,170626.0
2017-11-08 09:35:00,45.18,45.24,45.09,45.11,68916.0,38.8337,38.8853,38.7564,38.7736,68916.0
2017-11-08 09:40:00,45.11,45.24,45.07,45.08,76621.0,38.7736,38.8853,38.7392,38.7478,76621.0
2017-11-08 09:45:00,45.07,45.07,44.89,44.96,77542.0,38.7392,38.7392,38.5845,38.6447,77542.0
2017-11-08 09:50:00,44.97,45.11,44.96,45.11,41565.0,38.6532,38.7736,38.6447,38.7736,41565.0
2017-11-08 09:55:00,45.11,45.14,45.04,45.1,63249.0,38.7736,38.7994,38.7134,38.765,63249.0
2017-11-08 10:00:00,45.1,45.15,45.04,45.05,57452.0,38.765,38.808,38.7134,38.722,57452.0
2017-11-08 10:05:00,45.06,45.18,45.06,45.16,92099.0,38.7306,38.8337,38.7306,38.8166,92099.0
2017-11-08 10:10:00,45.15,45.21,45.13,45.18,51252.0,38.808,38.8595,38.7908,38.8337,51252.0
2017-11-08 10:15:00,45.17,45.23,45.15,45.19,57515.0,38.8252,38.8767,38.808,38.8423,57515.0
2017-11-08 10:20:00,45.19,45.2,45.08,45.09,69774.0,38.8423,38.8509,38.7478,38.7564,69774.0
2017-11-08 10:25:00,45.09,45.15,45.05,45.05,44277.0,38.7564,38.808,38.722,38.722,44277.0
2017-11-08 10:30:00,45.04,45.04,44.78,44.79,124832.0,38.7134,38.7134,38.4899,38.4985,124832.0
2017-11-08 10:35:00,44.79,44.88,44.77,44.79,147423.0,38.4985,38.5759,38.4813,38.4985,147423.0
2017-11-08 10:40:00,44.79,44.8,44.67,44.72,82636.0,38.4985,38.5071,38.3954,38.4384,82636.0
2017-11-08 10:45:00,44.73,44.87,44.7,44.78,99462.0,38.447,38.5673,38.4212,38.4899,99462.0
2017-11-08 10:50:00,44.79,44.91,44.79,44.88,74559.0,38.4985,38.6017,38.4985,38.5759,74559.0
2017-11-08 10:55:00,44.88,44.99,44.85,44.98,54382.0,38.5759,38.6704,38.5501,38.6618,54382.0
2017-11-08 11:00:00,44.98,45.07,44.94,44.94,61476.0,38.6618,38.7392,38.6275,38.6275,61476.0
2017-11-08 11:05:00,44.94,44.98,44.89,44.94,72573.0,38.6275,38.6618,38.5845,38.6275,72573.0
2017-11-08 11:10:00,44.94,44.98,44.89,44.91,67165.0,38.6275,38.6618,38.5845,38.6017,67165.0
2017-11-08 11:15:00,44.9,45.13,44.89,45.13,77329.0,38.5931,38.7908,38.5845,38.7908,77329.0
2017-11-08 11:20:00,45.13,45.22,45.12,45.18,74423.0,38.7908,38.8681,38.7822,38.8337,74423.0
2017-11-08 11:25:00,45.18,45.27,45.17,45.27,89309.0,38.8337,38.9111,38.8252,38.9111,89309.0
2017-11-08 11:30:00,45.28,45.35,45.22,45.34,75622.0,38.9197,38.9799,38.8681,38.9713,75622.0
2017-11-08 11:35:00,45.35,45.36,45.26,45.31,87606.0,38.9799,38.9885,38.9025,38.9455,87606.0
2017-11-08 11:40:00,45.3,45.47,45.28,45.41,85757.0,38.9369,39.083,38.9197,39.0314,85757.0
2017-11-08 11:45:00,45.4,45.42,45.31,45.32,43315.0,39.0228,39.04,38.9455,38.9541,43315.0
2017-11-08 11:50:00,45.33,45.37,45.31,45.31,85332.0,38.9627,38.9971,38.9455,38.9455,85332.0
2017-11-08 11:55:00,45.32,45.36,45.31,45.34,28420.0,38.9541,38.9885,38.9455,38.9713,28420.0
2017-11-08 12:00:00,45.33,45.33,45.2,45.22,62409.0,38.9627,38.9627,38.8509,38.8681,62409.0
2017-11-08 12:05:00,45.22,45.49,45.21,45.48,94575.0,38.8681,39.1002,38.8595,39.0916,94575.0
2017-11-08 12:10:00,45.48,45.49,45.38,45.39,93417.0,39.0916,39.1002,39.0057,39.0143,93417.0
2017-11-08 12:15:00,45.39,45.5,45.39,45.48,38245.0,39.0143,39.1088,39.0143,39.0916,38245.0
2017-11-08 12:20:00,45.47,45.59,45.47,45.56,41306.0,39.083,39.1862,39.083,39.1604,41306.0
2017-11-08 12:25:00,45.56,45.61,45.54,45.55,29384.0,39.1604,39.2033,39.1432,39.1518,29384.0
2017-11-08 12:30:00,45.56,45.58,45.48,45.48,44198.0,39.1604,39.1776,39.0916,39.0916,44198.0
2017-11-08 12:35:00,45.48,45.5,45.42,45.47,43804.0,39.0916,39.1088,39.04,39.083,43804.0
2017-11-08 12:40:00,45.47,45.49,45.38,45.48,25988.0,39.083,39.1002,39.0057,39.0916,25988.0
2017-11-08 12:45:00,45.48,45.51,45.42,45.47,29535.0,39.0916,39.1174,39.04,39.083,29535.0
2017-11-08 12:50:00,45.47,45.47,45.35,45.39,35171.0,39.083,39.083,38.9799,39.0143,35171.0
2017-11-08 12:55:00,45.39,45.41,45.22,45.23,64121.0,39.0143,39.0314,38.8681,38.8767,64121.0
2017-11-08 13:00:00,45.23,45.3,45.14,45.15,39838.0,38.8767,38.9369,38.7994,38.808,39838.0
2017-11-08 13:05:00,45.16,45.23,45.13,45.2,58820.0,38.8166,38.8767,38.7908,38.8509,58820.0
2017-11-08 13:10:00,45.19,45.2,45.14,45.19,28639.0,38.8423,38.8509,38.7994,38.8423,28639.0
2017-11-08 13:15:00,45.18,45.19,45.12,45.15,62502.0,38.8337,38.8423,38.7822,38.808,62502.0
2017-11-08 13:20:00,45.15,45.16,45.04,45.06,86454.0,38.808,38.8166,38.7134,38.7306,86454.0
2017-11-08 13:25:00,45.07,45.16,45.07,45.15,52116.0,38.7392,38.8166,38.7392,38.808,52116.0
2017-11-08 13:30:00,45.15,45.17,45.12,45.17,34970.0,38.808,38.8252,38.7822,38.8252,34970.0
2017-11-08 13:35:00,45.17,45.26,45.16,45.26,27705.0,38.8252,38.9025,38.8166,38.9025,27705.0
2017-11-08 13:40:00,45.26,45.27,45.21,45.21,35552.0,38.9025,38.9111,38.8595,38.8595,35552.0
2017-11-08 13:45:00,45.21,45.29,45.2,45.28,28322.0,38.8595,38.9283,38.8509,38.9197,28322.0
2017-11-08 13:50:00,45.29,45.38,45.28,45.3,51360.0,38.9283,39.0057,38.9197,38.9369,51360.0
2017-11-08 13:55:00,45.31,45.32,45.2,45.21,52410.0,38.9455,38.9541,38.8509,38.8595,52410.0
2017-11-08 14:00:00,45.21,45.25,45.1,45.13,51965.0,38.8595,38.8939,38.765,38.7908,51965.0
2017-11-08 14:05:00,45.13,45.16,45.12,45.13,27560.0,38.7908,38.8166,38.7822,38.7908,27560.0
2017-11-08 14:10:00,45.13,45.2,45.12,45.17,49555.0,38.7908,38.8509,38.7822,38.8252,49555.0
2017-11-08 14:15:00,45.17,45.28,45.17,45.28,41655.0,38.8252,38.9197,38.8252,38.9197,41655.0
2017-11-08 14:20:00,45.28,45.29,45.26,45.26,53581.0,38.9197,38.9283,38.9025,38.9025,53581.0
2017-11-08 14:25:00,45.26,45.27,45.19,45.21,24010.0,38.9025,38.9111,38.8423,38.8595,24010.0
2017-11-08 14:30:00,45.21,45.22,45.17,45.2,51640.0,38.8595,38.8681,38.8252,38.8509,51640.0
2017-11-08 14:35:00,45.19,45.21,45.18,45.19,28218.0,38.8423,38.8595,38.8337,38.8423,28218.0
2017-11-08 14:40:00,45.2,45.2,45.15,45.16,29513.0,38.8509,38.8509,38.808,38.8166,29513.0
2017-11-08 14:45:00,45.16,45.23,45.16,45.23,70866.0,38.8166,38.8767,38.8166,38.8767,70866.0
2017-11-08 14:50:00,45.23,45.25,45.18,45.19,31548.0,38.8767,38.8939,38.8337,38.8423,31548.0
2017-11-08 14:55:00,45.2,45.21,45.16,45.16,60877.0,38.8509,38.8595,38.8166,38.8166,60877.0
2017-11-08 15:00:00,45.16,45.2,45.16,45.19,46941.0,38.8166,38.8509,38.8166,38.8423,46941.0
2017-11-08 15:05:00,45.18,45.2,45.12,45.12,34851.0,38.8337,38.8509,38.7822,38.7822,34851.0
2017-11-08 15:10:00,45.12,45.15,45.11,45.12,31706.0,38.7822,38.808,38.7736,38.7822,31706.0
2017-11-08 15:15:00,45.12,45.12,45.07,45.11,50653.0,38.7822,38.7822,38.7392,38.7736,50653.0
2017-11-08 15:20:00,45.11,45.12,45.04,45.06,59173.0,38.7736,38.7822,38.7134,38.7306,59173.0
2017-11-08 15:25:00,45.06,45.1,45.06,45.1,41271.0,38.7306,38.765,38.7306,38.765,41271.0
2017-11-08 15:30:00,45.1,45.15,45.1,45.15,59166.0,38.765,38.808,38.765,38.808,59166.0
2017-11-08 15:35:00,45.15,45.18,45.12,45.16,81580.0,38.808,38.8337,38.7822,38.8166,81580.0
2017-11-08 15:40:00,45.16,45.16,45.1,45.13,105934.0,38.8166,38.8166,38.765,38.7908,105934.0
2017-11-08 15:45:00,45.13,45.14,45.03,45.09,119366.0,38.7908,38.7994,38.7048,38.7564,119366.0
2017-11-08 15:50:00,45.09,45.11,45.04,45.06,108485.0,38.7564,38.7736,38.7134,38.7306,108485.0
2017-11-08 15:55:00,45.06,45.12,45.02,45.11,427665.0,38.7306,38.7822,38.6962,38.7736,427665.0
2017-11-09 09:30:00,44.9,45.09,44.82,45.06,136408.0,38.5931,38.7564,38.5243,38.7306,136408.0
2017-11-09 09:35:00,45.1,45.1,44.94,44.97,52311.0,38.765,38.765,38.6275,38.6532,52311.0
2017-11-09 09:40:00,44.97,45.13,44.95,45.02,150646.0,38.6532,38.7908,38.6361,38.6962,150646.0
2017-11-09 09:45:00,45.0,45.03,44.93,44.96,26944.0,38.679,38.7048,38.6189,38.6447,26944.0
2017-11-09 09:50:00,44.95,45.0,44.85,44.87,40964.0,38.6361,38.679,38.5501,38.5673,40964.0
2017-11-09 09:55:00,44.87,44.91,44.76,44.79,39475.0,38.5673,38.6017,38.4727,38.4985,39475.0
2017-11-09 10:00:00,44.8,45.06,44.79,45.05,83045.0,38.5071,38.7306,38.4985,38.722,83045.0
2017-11-09 10:05:00,45.04,45.09,45.01,45.05,48815.0,38.7134,38.7564,38.6876,38.722,48815.0
2017-11-09 10:10:00,45.05,45.06,44.91,44.91,54301.0,38.722,38.7306,38.6017,38.6017,54301.0
2017-11-09 10:15:00,44.91,45.03,44.91,45.02,79607.0,38.6017,38.7048,38.6017,38.6962,79607.0
2017-11-09 10:20:00,45.01,45.04,44.98,44.98,109877.0,38.6876,38.7134,38.6618,38.6618,109877.0
2017-11-09 10:25:00,44.98,44.99,44.85,44.88,112600.0,38.6618,38.6704,38.5501,38.5759,112600.0
2017-11-09 10:30:00,44.88,44.93,44.84,44.93,137517.0,38.5759,38.6189,38.5415,38.6189,137517.0
2017-11-09 10:35:00,44.93,44.98,44.89,44.9,61314.0,38.6189,38.6618,38.5845,38.5931,61314.0
2017-11-09 10:40:00,44.9,45.0,44.88,44.98,62143.0,38.5931,38.679,38.5759,38.6618,62143.0
2017-11-09 10:45:00,44.98,45.0,44.88,44.9,42303.0,38.6618,38.679,38.5759,38.5931,42303.0
2017-11-09 10:50:00,44.89,45.03,44.85,45.03,56682.0,38.5845,38.7048,38.5501,38.7048,56682.0
2017-11-09 10:55:00,45.04,45.05,44.91,44.96,35705.0,38.7134,38.722,38.6017,38.6447,35705.0
2017-11-09 11:00:00,44.96,44.98,44.86,44.88,52956.0,38.6447,38.6618,38.5587,38.5759,52956.0
2017-11-09 11:05:00,44.87,44.92,44.73,44.74,105152.0,38.5673,38.6103,38.447,38.4556,105152.0
2017-11-09 11:10:00,44.73,44.83,44.68,44.79,236547.0,38.447,38.5329,38.404,38.4985,236547.0
2017-11-09 11:15:00,44.8,44.83,44.76,44.82,47066.0,38.5071,38.5329,38.4727,38.5243,47066.0
2017-11-09 11:20:00,44.82,44.83,44.76,44.78,58122.0,38.5243,38.5329,38.4727,38.4899,58122.0
2017-11-09 11:25:00,44.77,44.9,44.76,44.87,63702.0,38.4813,38.5931,38.4727,38.5673,63702.0
2017-11-09 11:30:00,44.88,44.89,44.82,44.84,60305.0,38.5759,38.5845,38.5243,38.5415,60305.0
2017-11-09 11:35:00,44.83,44.84,44.77,44.79,60056.0,38.5329,38.5415,38.4813,38.4985,60056.0
2017-11-09 11:40:00,44.8,44.81,44.73,44.76,35682.0,38.5071,38.5157,38.447,38.4727,35682.0
2017-11-09 11:45:00,44.76,44.77,44.65,44.67,53906.0,38.4727,38.4813,38.3782,38.3954,53906.0
2017-11-09 11:50:00,44.68,44.71,44.59,44.66,59476.0,38.404,38.4298,38.3266,38.3868,59476.0
2017-11-09 11:55:00,44.65,44.65,44.58,44.59,32596.0,38.3782,38.3782,38.318,38.3266,32596.0
2017-11-09 12:00:00,44.59,44.67,44.56,44.64,49093.0,38.3266,38.3954,38.3008,38.3696,49093.0
2017-11-09 12:05:00,44.64,44.75,44.63,44.72,39998.0,38.3696,38.4641,38.361,38.4384,39998.0
2017-11-09 12:10:00,44.72,44.75,44.67,44.68,32299.0,38.4384,38.4641,38.3954,38.404,32299.0
2017-11-09 12:15:00,44.67,44.69,44.66,44.66,28399.0,38.3954,38.4126,38.3868,38.3868,28399.0
2017-11-09 12:20:00,44.66,44.68,44.64,44.65,51838.0,38.3868,38.404,38.3696,38.3782,51838.0
2017-11-09 12:25:00,44.65,44.69,44.64,44.64,39370.0,38.3782,38.4126,38.3696,38.3696,39370.0
2017-11-09 12:30:00,44.64,44.66,44.6,44.65,34361.0,38.3696,38.3868,38.3352,38.3782,34361.0
2017-11-09 12:35:00,44.66,44.74,44.64,44.72,16420.0,38.3868,38.4556,38.3696,38.4384,16420.0
2017-11-09 12:40:00,44.72,44.79,44.68,44.79,25924.0,38.4384,38.4985,38.404,38.4985,25924.0
2017-11-09 12:45:00,44.78,44.82,44.75,44.82,30509.0,38.4899,38.5243,38.4641,38.5243,30509.0
2017-11-09 12:50:00,44.82,44.88,44.79,44.87,46506.0,38.5243,38.5759,38.4985,38.5673,46506.0
2017-11-09 12:55:00,44.88,44.89,44.85,44.88,19177.0,38.5759,38.5845,38.5501,38.5759,19177.0
2017-11-09 13:00:00,44.88,44.91,44.87,44.9,34414.0,38.5759,38.6017,38.5673,38.5931,34414.0
2017-11-09 13:05:00,44.9,44.95,44.86,44.94,33696.0,38.5931,38.6361,38.5587,38.6275,33696.0
2017-11-09 13:10:00,44.94,44.97,44.87,44.91,38972.0,38.6275,38.6532,38.5673,38.6017,38972.0
2017-11-09 13:15:00,44.91,44.91,44.85,44.89,16522.0,38.6017,38.6017,38.5501,38.5845,16522.0
2017-11-09 13:20:00,44.89,44.9,44.84,44.84,25080.0,38.5845,38.5931,38.5415,38.5415,25080.0
2017-11-09 13:25:00,44.84,44.89,44.84,44.87,17143.0,38.5415,38.5845,38.5415,38.5673,17143.0
2017-11-09 13:30:00,44.86,44.92,44.86,44.91,25612.0,38.5587,38.6103,38.5587,38.6017,25612.0
2017-11-09 13:35:00,44.91,44.92,44.84,44.85,17413.0,38.6017,38.6103,38.5415,38.5501,17413.0
2017-11-09 13:40:00,44.86,44.86,44.81,44.83,19040.0,38.5587,38.5587,38.5157,38.5329,19040.0
2017-11-09 13:45:00,44.82,44.87,44.82,44.86,20253.0,38.5243,38.5673,38.5243,38.5587,20253.0
2017-11-09 13:50:00,44.86,44.88,44.85,44.86,22929.0,38.5587,38.5759,38.5501,38.5587,22929.0
2017-11-09 13:55:00,44.86,44.88,44.84,44.86,20930.0,38.5587,38.5759,38.5415,38.5587,20930.0
2017-11-09 14:00:00,44.87,44.89,44.84,44.88,30559.0,38.5673,38.5845,38.5415,38.5759,30559.0
2017-11-09 14:05:00,44.87,44.94,44.86,44.94,48557.0,38.5673,38.6275,38.5587,38.6275,48557.0
2017-11-09 14:10:00,44.93,44.94,44.85,44.86,19478.0,38.6189,38.6275,38.5501,38.5587,19478.0
2017-11-09 14:15:00,44.86,44.87,44.81,44.81,25537.0,38.5587,38.5673,38.5157,38.5157,25537.0
2017-11-09 14:20:00,44.81,44.83,44.78,44.79,30795.0,38.5157,38.5329,38.4899,38.4985,30795.0
2017-11-09 14:25:00,44.79,44.88,44.79,44.88,47489.0,38.4985,38.5759,38.4985,38.5759,47489.0
2017-11-09 14:30:00,44.88,44.9,44.87,44.89,27353.0,38.5759,38.5931,38.5673,38.5845,27353.0
2017-11-09 14:35:00,44.89,44.91,44.85,44.87,37224.0,38.5845,38.6017,38.5501,38.5673,37224.0
2017-11-09 14:40:00,44.87,44.87,44.81,44.86,14659.0,38.5673,38.5673,38.5157,38.5587,14659.0
2017-11-09 14:45:00,44.87,44.87,44.84,44.84,23227.0,38.5673,38.5673,38.5415,38.5415,23227.0
2017-11-09 14:50:00,44.85,44.9,44.84,44.89,23728.0,38.5501,38.5931,38.5415,38.5845,23728.0
2017-11-09 14:55:00,44.89,44.9,44.88,44.9,21489.0,38.5845,38.5931,38.5759,38.5931,21489.0
2017-11-09 15:00:00,44.9,44.91,44.87,44.88,52927.0,38.5931,38.6017,38.5673,38.5759,52927.0
2017-11-09 15:05:00,44.88,44.93,44.87,44.92,38234.0,38.5759,38.6189,38.5673,38.6103,38234.0
2017-11-09 15:10:00,44.92,44.95,44.91,44.94,21898.0,38.6103,38.6361,38.6017,38.6275,21898.0
2017-11-09 15:15:00,44.94,44.98,44.92,44.97,51458.0,38.6275,38.6618,38.6103,38.6532,51458.0
2017-11-09 15:20:00,44.97,45.0,44.96,45.0,32559.0,38.6532,38.679,38.6447,38.679,32559.0
2017-11-09 15:25:00,45.0,45.0,44.98,44.98,35356.0,38.679,38.679,38.6618,38.6618,35356.0
2017-11-09 15:30:00,44.98,45.01,44.96,44.97,49600.0,38.6618,38.6876,38.6447,38.6532,49600.0
2017-11-09 15:35:00,44.97,44.98,44.95,44.96,63941.0,38.6532,38.6618,38.6361,38.6447,63941.0
2017-11-09 15:40:00,44.96,45.02,44.95,45.01,75563.0,38.6447,38.6962,38.6361,38.6876,75563.0
2017-11-09 15:45:00,45.01,45.01,44.93,44.95,78048.0,38.6876,38.6876,38.6189,38.6361,78048.0
2017-11-09 15:50:00,44.95,44.98,44.94,44.98,55670.0,38.6361,38.6618,38.6275,38.6618,55670.0
2017-11-09 15:55:00,44.98,45.01,44.97,45.01,261006.0,38.6618,38.6876,38.6532,38.6876,261006.0
2017-11-10 09:30:00,44.9,45.02,44.83,44.95,93948.0,38.5931,38.6962,38.5329,38.6361,93948.0
2017-11-10 09:35:00,44.96,44.98,44.91,44.97,41183.0,38.6447,38.6618,38.6017,38.6532,41183.0
2017-11-10 09:40:00,44.96,44.98,44.89,44.89,44325.0,38.6447,38.6618,38.5845,38.5845,44325.0
2017-11-10 09:45:00,44.89,44.99,44.88,44.95,47002.0,38.5845,38.6704,38.5759,38.6361,47002.0
2017-11-10 09:50:00,44.95,44.96,44.82,44.83,37648.0,38.6361,38.6447,38.5243,38.5329,37648.0
2017-11-10 09:55:00,44.82,44.93,44.82,44.92,29639.0,38.5243,38.6189,38.5243,38.6103,29639.0
2017-11-10 10:00:00,44.93,44.96,44.83,44.86,59127.0,38.6189,38.6447,38.5329,38.5587,59127.0
2017-11-10 10:05:00,44.85,44.88,44.81,44.88,63420.0,38.5501,38.5759,38.5157,38.5759,63420.0
2017-11-10 10:10:00,44.88,44.89,44.81,44.82,38470.0,38.5759,38.5845,38.5157,38.5243,38470.0
2017-11-10 10:15:00,44.82,44.83,44.76,44.81,46168.0,38.5243,38.5329,38.4727,38.5157,46168.0
2017-11-10 10:20:00,44.81,44.84,44.76,44.79,46869.0,38.5157,38.5415,38.4727,38.4985,46869.0
2017-11-10 10:25:00,44.79,44.81,44.75,44.76,29209.0,38.4985,38.5157,38.4641,38.4727,29209.0
2017-11-10 10:30:00,44.76,44.78,44.72,44.76,42762.0,38.4727,38.4899,38.4384,38.4727,42762.0
2017-11-10 10:35:00,44.76,44.8,44.75,44.78,39798.0,38.4727,38.5071,38.4641,38.4899,39798.0
2017-11-10 10:40:00,44.78,44.8,44.73,44.75,77572.0,38.4899,38.5071,38.447,38.4641,77572.0
2017-11-10 10:45:00,44.75,44.8,44.74,44.76,24016.0,38.4641,38.5071,38.4556,38.4727,24016.0
2017-11-10 10:50:00,44.76,44.78,44.74,44.77,28573.0,38.4727,38.4899,38.4556,38.4813,28573.0
2017-11-10 10:55:00,44.77,44.84,44.76,44.82,30116.0,38.4813,38.5415,38.4727,38.5243,30116.0
2017-11-10 11:00:00,44.82,44.83,44.78,44.82,52111.0,38.5243,38.5329,38.4899,38.5243,52111.0
2017-11-10 11:05:00,44.82,44.84,44.78,44.79,33406.0,38.5243,38.5415,38.4899,38.4985,33406.0
2017-11-10 11:10:00,44.8,44.8,44.74,44.78,71029.0,38.5071,38.5071,38.4556,38.4899,71029.0
2017-11-10 11:15:00,44.77,44.78,44.73,44.74,51687.0,38.4813,38.4899,38.447,38.4556,51687.0
2017-11-10 11:20:00,44.73,44.77,44.72,44.75,40288.0,38.447,38.4813,38.4384,38.4641,40288.0
2017-11-10 11:25:00,44.75,44.78,44.74,44.76,41085.0,38.4641,38.4899,38.4556,38.4727,41085.0
2017-11-10 11:30:00,44.76,44.76,44.71,44.74,51958.0,38.4727,38.4727,38.4298,38.4556,51958.0
2017-11-10 11:35:00,44.73,44.77,44.67,44.67,38678.0,38.447,38.4813,38.3954,38.3954,38678.0
2017-11-10 11:40:00,44.68,44.68,44.64,44.66,18265.0,38.404,38.404,38.3696,38.3868,18265.0
2017-11-10 11:45:00,44.66,44.67,44.57,44.59,26685.0,38.3868,38.3954,38.3094,38.3266,26685.0
2017-11-10 11:50:00,44.58,44.58,44.54,44.56,40200.0,38.318,38.318,38.2836,38.3008,40200.0
2017-11-10 11:55:00,44.56,44.68,44.55,44.61,46556.0,38.3008,38.404,38.2922,38.3438,46556.0
2017-11-10 12:00:00,44.6,44.64,44.58,44.6,22459.0,38.3352,38.3696,38.318,38.3352,22459.0
2017-11-10 12:05:00,44.6,44.62,44.59,44.6,30065.0,38.3352,38.3524,38.3266,38.3352,30065.0
2017-11-10 12:10:00,44.6,44.61,44.49,44.49,49756.0,38.3352,38.3438,38.2407,38.2407,49756.0
2017-11-10 12:15:00,44.48,44.51,44.4,44.41,46486.0,38.2321,38.2579,38.1633,38.1719,46486.0
2017-11-10 12:20:00,44.41,44.44,44.39,44.41,35500.0,38.1719,38.1977,38.1547,38.1719,35500.0
2017-11-10 12:25:00,44.41,44.45,44.4,44.41,30598.0,38.1719,38.2063,38.1633,38.1719,30598.0
2017-11-10 12:30:00,44.4,44.51,44.39,44.51,31421.0,38.1633,38.2579,38.1547,38.2579,31421.0
2017-11-10 12:35:00,44.51,44.6,44.5,44.57,20666.0,38.2579,38.3352,38.2493,38.3094,20666.0
2017-11-10 12:40:00,44.57,44.58,44.49,44.52,81172.0,38.3094,38.318,38.2407,38.2665,81172.0
2017-11-10 12:45:00,44.5,44.53,44.48,44.52,14078.0,38.2493,38.2751,38.2321,38.2665,14078.0
2017-11-10 12:50:00,44.54,44.58,44.54,44.58,27560.0,38.2836,38.318,38.2836,38.318,27560.0
2017-11-10 12:55:00,44.57,44.58,44.5,44.51,15125.0,38.3094,38.318,38.2493,38.2579,15125.0
2017-11-10 13:00:00,44.51,44.53,44.46,44.47,105583.0,38.2579,38.2751,38.2149,38.2235,105583.0
2017-11-10 13:05:00,44.47,44.51,44.46,44.51,34281.0,38.2235,38.2579,38.2149,38.2579,34281.0
2017-11-10 13:10:00,44.51,44.52,44.45,44.5,26485.0,38.2579,38.2665,38.2063,38.2493,26485.0
2017-11-10 13:15:00,44.49,44.54,44.48,44.52,18529.0,38.2407,38.2836,38.2321,38.2665,18529.0
2017-11-10 13:20:00,44.52,44.57,44.49,44.57,28109.0,38.2665,38.3094,38.2407,38.3094,28109.0
2017-11-10 13:25:00,44.57,44.6,44.54,44.54,25398.0,38.3094,38.3352,38.2836,38.2836,25398.0
2017-11-10 13:30:00,44.54,44.57,44.5,44.5,22530.0,38.2836,38.3094,38.2493,38.2493,22530.0
2017-11-10 13:35:00,44.51,44.55,44.5,44.52,71946.0,38.2579,38.2922,38.2493,38.2665,71946.0
2017-11-10 13:40:00,44.51,44.51,44.46,44.5,28398.0,38.2579,38.2579,38.2149,38.2493,28398.0
2017-11-10 13:45:00,44.51,44.53,44.47,44.47,17021.0,38.2579,38.2751,38.2235,38.2235,17021.0
2017-11-10 13:50:00,44.46,44.52,44.46,44.5,14235.0,38.2149,38.2665,38.2149,38.2493,14235.0
2017-11-10 13:55:00,44.5,44.52,44.48,44.48,20427.0,38.2493,38.2665,38.2321,38.2321,20427.0
2017-11-10 14:00:00,44.49,44.52,44.48,44.5,28180.0,38.2407,38.2665,38.2321,38.2493,28180.0
2017-11-10 14:05:00,44.5,44.51,44.45,44.45,32102.0,38.2493,38.2579,38.2063,38.2063,32102.0
2017-11-10 14:10:00,44.46,44.53,44.46,44.52,41157.0,38.2149,38.2751,38.2149,38.2665,41157.0
2017-11-10 14:15:00,44.53,44.54,44.5,44.54,23052.0,38.2751,38.2836,38.2493,38.2836,23052.0
2017-11-10 14:20:00,44.54,44.54,44.5,44.51,36818.0,38.2836,38.2836,38.2493,38.2579,36818.0
2017-11-10 14:25:00,44.5,44.52,44.49,44.51,30279.0,38.2493,38.2665,38.2407,38.2579,30279.0
2017-11-10 14:30:00,44.51,44.54,44.5,44.54,14715.0,38.2579,38.2836,38.2493,38.2836,14715.0
2017-11-10 14:35:00,44.54,44.58,44.51,44.52,35341.0,38.2836,38.318,38.2579,38.2665,35341.0
2017-11-10 14:40:00,44.51,44.54,44.51,44.54,18491.0,38.2579,38.2836,38.2579,38.2836,18491.0
2017-11-10 14:45:00,44.54,44.56,44.53,44.55,18834.0,38.2836,38.3008,38.2751,38.2922,18834.0
2017-11-10 14:50:00,44.55,44.55,44.51,44.53,23494.0,38.2922,38.2922,38.2579,38.2751,23494.0
2017-11-10 14:55:00,44.52,44.54,44.51,44.54,18753.0,38.2665,38.2836,38.2579,38.2836,18753.0
2017-11-10 15:00:00,44.54,44.58,44.53,44.55,21356.0,38.2836,38.318,38.2751,38.2922,21356.0
2017-11-10 15:05:00,44.55,44.56,44.5,44.51,52596.0,38.2922,38.3008,38.2493,38.2579,52596.0
2017-11-10 15:10:00,44.51,44.51,44.47,44.48,39146.0,38.2579,38.2579,38.2235,38.2321,39146.0
2017-11-10 15:15:00,44.49,44.5,44.45,44.45,40610.0,38.2407,38.2493,38.2063,38.2063,40610.0
2017-11-10 15:20:00,44.46,44.5,44.45,44.48,90820.0,38.2149,38.2493,38.2063,38.2321,90820.0
2017-11-10 15:25:00,44.48,44.53,44.47,44.48,66557.0,38.2321,38.2751,38.2235,38.2321,66557.0
2017-11-10 15:30:00,44.48,44.57,44.46,44.55,84059.0,38.2321,38.3094,38.2149,38.2922,84059.0
2017-11-10 15:35:00,44.55,44.59,44.53,44.57,94488.0,38.2922,38.3266,38.2751,38.3094,94488.0
2017-11-10 15:40:00,44.57,44.57,44.52,44.53,62640.0,38.3094,38.3094,38.2665,38.2751,62640.0
2017-11-10 15:45:00,44.53,44.55,44.52,44.55,79282.0,38.2751,38.2922,38.2665,38.2922,79282.0
2017-11-10 15:50:00,44.55,44.57,44.53,44.54,100403.0,38.2922,38.3094,38.2751,38.2836,100403.0
2017-11-10 15:55:00,44.54,44.59,44.51,44.58,231318.0,38.2836,38.3266,38.2579,38.318,231318.0
2017-11-13 09:30:00,44.29,44.42,44.2,44.28,133251.0,38.0688,38.1805,37.9914,38.0602,133251.0
2017-11-13 09:35:00,44.26,44.27,44.14,44.22,82013.0,38.043,38.0516,37.9398,38.0086,82013.0
2017-11-13 09:40:00,44.22,44.33,44.19,44.28,38920.0,38.0086,38.1031,37.9828,38.0602,38920.0
2017-11-13 09:45:00,44.28,44.34,44.17,44.22,34841.0,38.0602,38.1117,37.9656,38.0086,34841.0
2017-11-13 09:50:00,44.22,44.33,44.17,44.3,40111.0,38.0086,38.1031,37.9656,38.0774,40111.0
2017-11-13 09:55:00,44.31,44.31,44.19,44.24,76851.0,38.086,38.086,37.9828,38.0258,76851.0
2017-11-13 10:00:00,44.24,44.43,44.23,44.36,42548.0,38.0258,38.1891,38.0172,38.1289,42548.0
2017-11-13 10:05:00,44.36,44.45,44.33,44.41,46384.0,38.1289,38.2063,38.1031,38.1719,46384.0
2017-11-13 10:10:00,44.42,44.49,44.39,44.48,37693.0,38.1805,38.2407,38.1547,38.2321,37693.0
2017-11-13 10:15:00,44.48,44.48,44.37,44.39,22010.0,38.2321,38.2321,38.1375,38.1547,22010.0
2017-11-13 10:20:00,44.39,44.39,44.29,44.35,23304.0,38.1547,38.1547,38.0688,38.1203,23304.0
2017-11-13 10:25:00,44.35,44.39,44.3,44.39,16066.0,38.1203,38.1547,38.0774,38.1547,16066.0
2017-11-13 10:30:00,44.41,44.45,44.37,44.39,13167.0,38.1719,38.2063,38.1375,38.1547,13167.0
2017-11-13 10:35:00,44.39,44.41,44.36,44.38,45116.0,38.1547,38.1719,38.1289,38.1461,45116.0
2017-11-13 10:40:00,44.37,44.38,44.3,44.3,34140.0,38.1375,38.1461,38.0774,38.0774,34140.0
2017-11-13 10:45:00,44.3,44.31,44.23,44.27,24956.0,38.0774,38.086,38.0172,38.0516,24956.0
2017-11-13 10:50:00,44.26,44.31,44.22,44.22,21832.0,38.043,38.086,38.0086,38.0086,21832.0
2017-11-13 10:55:00,44.22,44.25,44.22,44.24,31967.0,38.0086,38.0344,38.0086,38.0258,31967.0
2017-11-13 11:00:00,44.24,44.28,44.23,44.24,28589.0,38.0258,38.0602,38.0172,38.0258,28589.0
2017-11-13 11:05:00,44.23,44.25,44.22,44.24,21126.0,38.0172,38.0344,38.0086,38.0258,21126.0
2017-11-13 11:10:00,44.24,44.26,44.23,44.23,23388.0,38.0258,38.043,38.0172,38.0172,23388.0
2017-11-13 11:15:00,44.23,44.26,44.2,44.21,55236.0,38.0172,38.043,37.9914,38.0,55236.0
2017-11-13 11:20:00,44.22,44.22,44.12,44.15,35305.0,38.0086,38.0086,37.9226,37.9484,35305.0
2017-11-13 11:25:00,44.15,44.16,44.11,44.13,56774.0,37.9484,37.957,37.914,37.9312,56774.0
2017-11-13 11:30:00,44.13,44.15,44.07,44.11,44273.0,37.9312,37.9484,37.8797,37.914,44273.0
2017-11-13 11:35:00,44.12,44.13,44.02,44.03,45803.0,37.9226,37.9312,37.8367,37.8453,45803.0
2017-11-13 11:40:00,44.03,44.04,43.98,44.01,76134.0,37.8453,37.8539,37.8023,37.8281,76134.0
2017-11-13 11:45:00,44.02,44.08,43.99,44.08,33408.0,37.8367,37.8883,37.8109,37.8883,33408.0
2017-11-13 11:50:00,44.07,44.16,44.06,44.14,33060.0,37.8797,37.957,37.8711,37.9398,33060.0
2017-11-13 11:55:00,44.13,44.19,44.1,44.15,21181.0,37.9312,37.9828,37.9055,37.9484,21181.0
2017-11-13 12:00:00,44.15,44.25,44.15,44.23,20829.0,37.9484,38.0344,37.9484,38.0172,20829.0
2017-11-13 12:05:00,44.22,44.22,44.16,44.2,35189.0,38.0086,38.0086,37.957,37.9914,35189.0
2017-11-13 12:10:00,44.19,44.23,44.12,44.13,25592.0,37.9828,38.0172,37.9226,37.9312,25592.0
2017-11-13 12:15:00,44.13,44.19,44.12,44.16,37635.0,37.9312,37.9828,37.9226,37.957,37635.0
2017-11-13 12:20:00,44.16,44.17,44.07,44.07,29434.0,37.957,37.9656,37.8797,37.8797,29434.0
2017-11-13 12:25:00,44.07,44.09,44.06,44.08,20136.0,37.8797,37.8969,37.8711,37.8883,20136.0
2017-11-13 12:30:00,44.07,44.13,44.05,44.13,21510.0,37.8797,37.9312,37.8625,37.9312,21510.0
2017-11-13 12:35:00,44.13,44.17,44.11,44.14,57938.0,37.9312,37.9656,37.914,37.9398,57938.0
2017-11-13 12:40:00,44.13,44.15,44.11,44.11,13715.0,37.9312,37.9484,37.914,37.914,13715.0
2017-11-13 12:45:00,44.12,44.13,44.05,44.05,18534.0,37.9226,37.9312,37.8625,37.8625,18534.0
2017-11-13 12:50:00,44.05,44.08,44.03,44.05,22039.0,37.8625,37.8883,37.8453,37.8625,22039.0
2017-11-13 12:55:00,44.05,44.06,44.01,44.05,18898.0,37.8625,37.8711,37.8281,37.8625,18898.0
2017-11-13 13:00:00,44.04,44.09,44.04,44.08,14049.0,37.8539,37.8969,37.8539,37.8883,14049.0
2017-11-13 13:05:00,44.09,44.09,44.05,44.08,26474.0,37.8969,37.8969,37.8625,37.8883,26474.0
2017-11-13 13:10:00,44.07,44.08,44.04,44.08,21239.0,37.8797,37.8883,37.8539,37.8883,21239.0
2017-11-13 13:15:00,44.08,44.08,44.04,44.05,10726.0,37.8883,37.8883,37.8539,37.8625,10726.0
2017-11-13 13:20:00,44.05,44.11,44.05,44.1,18213.0,37.8625,37.914,37.8625,37.9055,18213.0
2017-11-13 13:25:00,44.09,44.11,44.09,44.09,34287.0,37.8969,37.914,37.8969,37.8969,34287.0
2017-11-13 13:30:00,44.1,44.14,44.08,44.13,14388.0,37.9055,37.9398,37.8883,37.9312,14388.0
2017-11-13 13:35:00,44.13,44.15,44.11,44.15,22512.0,37.9312,37.9484,37.914,37.9484,22512.0
2017-11-13 13:40:00,44.14,44.15,44.09,44.1,12848.0,37.9398,37.9484,37.8969,37.9055,12848.0
2017-11-13 13:45:00,44.09,44.09,44.06,44.06,17247.0,37.8969,37.8969,37.8711,37.8711,17247.0
2017-11-13 13:50:00,44.06,44.16,44.06,44.15,22720.0,37.8711,37.957,37.8711,37.9484,22720.0
2017-11-13 13:55:00,44.14,44.19,44.13,44.18,17775.0,37.9398,37.9828,37.9312,37.9742,17775.0
2017-11-13 14:00:00,44.18,44.22,44.17,44.19,17041.0,37.9742,38.0086,37.9656,37.9828,17041.0
2017-11-13 14:05:00,44.18,44.2,44.14,44.15,52853.0,37.9742,37.9914,37.9398,37.9484,52853.0
2017-11-13 14:10:00,44.14,44.22,44.14,44.2,32072.0,37.9398,38.0086,37.9398,37.9914,32072.0
2017-11-13 14:15:00,44.21,44.21,44.18,44.18,12775.0,38.0,38.0,37.9742,37.9742,12775.0
2017-11-13 14:20:00,44.19,44.2,44.18,44.19,19287.0,37.9828,37.9914,37.9742,37.9828,19287.0
2017-11-13 14:25:00,44.19,44.23,44.19,44.2,20070.0,37.9828,38.0172,37.9828,37.9914,20070.0
2017-11-13 14:30:00,44.21,44.26,44.21,44.25,25992.0,38.0,38.043,38.0,38.0344,25992.0
2017-11-13 14:35:00,44.25,44.26,44.23,44.25,33863.0,38.0344,38.043,38.0172,38.0344,33863.0
2017-11-13 14:40:00,44.24,44.28,44.23,44.26,21035.0,38.0258,38.0602,38.0172,38.043,21035.0
2017-11-13 14:45:00,44.26,44.29,44.26,44.27,15155.0,38.043,38.0688,38.043,38.0516,15155.0
2017-11-13 14:50:00,44.27,44.29,44.25,44.27,31506.0,38.0516,38.0688,38.0344,38.0516,31506.0
2017-11-13 14:55:00,44.27,44.28,44.24,44.24,29503.0,38.0516,38.0602,38.0258,38.0258,29503.0
2017-11-13 15:00:00,44.24,44.28,44.23,44.27,19691.0,38.0258,38.0602,38.0172,38.0516,19691.0
2017-11-13 15:05:00,44.28,44.28,44.25,44.27,21944.0,38.0602,38.0602,38.0344,38.0516,21944.0
2017-11-13 15:10:00,44.27,44.3,44.26,44.27,33258.0,38.0516,38.0774,38.043,38.0516,33258.0
2017-11-13 15:15:00,44.27,44.28,44.25,44.26,27216.0,38.0516,38.0602,38.0344,38.043,27216.0
2017-11-13 15:20:00,44.26,44.28,44.25,44.27,17401.0,38.043,38.0602,38.0344,38.0516,17401.0
2017-11-13 15:25:00,44.26,44.27,44.22,44.23,36256.0,38.043,38.0516,38.0086,38.0172,36256.0
2017-11-13 15:30:00,44.23,44.24,44.16,44.21,37758.0,38.0172,38.0258,37.957,38.0,37758.0
2017-11-13 15:35:00,44.21,44.25,44.18,44.19,68347.0,38.0,38.0344,37.9742,37.9828,68347.0
2017-11-13 15:40:00,44.2,44.21,44.1,44.1,74168.0,37.9914,38.0,37.9055,37.9055,74168.0
2017-11-13 15:45:00,44.11,44.15,44.11,44.15,69901.0,37.914,37.9484,37.914,37.9484,69901.0
2017-11-13 15:50:00,44.15,44.21,44.14,44.2,105710.0,37.9484,38.0,37.9398,37.9914,105710.0
2017-11-13 15:55:00,44.2,44.23,44.17,44.21,246548.0,37.9914,38.0172,37.9656,38.0,246548.0
2017-11-14 09:30:00,43.96,44.14,43.85,44.04,124206.0,37.7851,37.9398,37.6906,37.8539,124206.0
2017-11-14 09:35:00,44.05,44.05,43.81,43.85,71636.0,37.8625,37.8625,37.6562,37.6906,71636.0
2017-11-14 09:40:00,43.84,43.89,43.65,43.66,43132.0,37.682,37.7249,37.5187,37.5273,43132.0
2017-11-14 09:45:00,43.67,43.83,43.67,43.76,84869.0,37.5359,37.6734,37.5359,37.6132,84869.0
2017-11-14 09:50:00,43.76,43.78,43.65,43.75,102719.0,37.6132,37.6304,37.5187,37.6046,102719.0
2017-11-14 09:55:00,43.74,43.88,43.74,43.8,70561.0,37.596,37.7164,37.596,37.6476,70561.0
2017-11-14 10:00:00,43.8,43.82,43.65,43.66,80804.0,37.6476,37.6648,37.5187,37.5273,80804.0
2017-11-14 10:05:00,43.65,43.69,43.53,43.57,70756.0,37.5187,37.553,37.4155,37.4499,70756.0
2017-11-14 10:10:00,43.56,43.62,43.5,43.62,145200.0,37.4413,37.4929,37.3897,37.4929,145200.0
2017-11-14 10:15:00,43.62,43.66,43.55,43.58,88182.0,37.4929,37.5273,37.4327,37.4585,88182.0
2017-11-14 10:20:00,43.57,43.66,43.53,43.61,72335.0,37.4499,37.5273,37.4155,37.4843,72335.0
2017-11-14 10:25:00,43.61,43.63,43.45,43.45,106022.0,37.4843,37.5015,37.3468,37.3468,106022.0
2017-11-14 10:30:00,43.45,43.45,43.35,43.4,64519.0,37.3468,37.3468,37.2608,37.3038,64519.0
2017-11-14 10:35:00,43.4,43.55,43.38,43.54,50503.0,37.3038,37.4327,37.2866,37.4241,50503.0
2017-11-14 10:40:00,43.54,43.54,43.41,43.44,45707.0,37.4241,37.4241,37.3124,37.3382,45707.0
2017-11-14 10:45:00,43.43,43.59,43.4,43.58,57210.0,37.3296,37.4671,37.3038,37.4585,57210.0
2017-11-14 10:50:00,43.57,43.63,43.47,43.54,132263.0,37.4499,37.5015,37.3639,37.4241,132263.0
2017-11-14 10:55:00,43.54,43.57,43.49,43.51,60835.0,37.4241,37.4499,37.3811,37.3983,60835.0
2017-11-14 11:00:00,43.51,43.55,43.47,43.5,31853.0,37.3983,37.4327,37.3639,37.3897,31853.0
2017-11-14 11:05:00,43.49,43.59,43.49,43.56,38065.0,37.3811,37.4671,37.3811,37.4413,38065.0
2017-11-14 11:10:00,43.55,43.56,43.46,43.48,40373.0,37.4327,37.4413,37.3553,37.3725,40373.0
2017-11-14 11:15:00,43.48,43.54,43.46,43.47,66078.0,37.3725,37.4241,37.3553,37.3639,66078.0
2017-11-14 11:20:00,43.46,43.48,43.38,43.45,59910.0,37.3553,37.3725,37.2866,37.3468,59910.0
2017-11-14 11:25:00,43.45,43.46,43.39,43.46,75920.0,37.3468,37.3553,37.2952,37.3553,75920.0
2017-11-14 11:30:00,43.46,43.58,43.46,43.5,73434.0,37.3553,37.4585,37.3553,37.3897,73434.0
2017-11-14 11:35:00,43.5,43.55,43.44,43.51,41094.0,37.3897,37.4327,37.3382,37.3983,41094.0
2017-11-14 11:40:00,43.51,43.54,43.46,43.51,50075.0,37.3983,37.4241,37.3553,37.3983,50075.0
2017-11-14 11:45:00,43.51,43.56,43.45,43.47,71457.0,37.3983,37.4413,37.3468,37.3639,71457.0
2017-11-14 11:50:00,43.47,43.51,43.41,43.42,37543.0,37.3639,37.3983,37.3124,37.321,37543.0
2017-11-14 11:55:00,43.42,43.43,43.36,43.41,112149.0,37.321,37.3296,37.2694,37.3124,112149.0
2017-11-14 12:00:00,43.4,43.42,43.32,43.32,75609.0,37.3038,37.321,37.235,37.235,75609.0
2017-11-14 12:05:00,43.33,43.35,43.26,43.33,49331.0,37.2436,37.2608,37.1834,37.2436,49331.0
2017-11-14 12:10:00,43.33,43.34,43.29,43.31,20737.0,37.2436,37.2522,37.2092,37.2264,20737.0
2017-11-14 12:15:00,43.31,43.36,43.31,43.34,25142.0,37.2264,37.2694,37.2264,37.2522,25142.0
2017-11-14 12:20:00,43.34,43.47,43.33,43.45,38326.0,37.2522,37.3639,37.2436,37.3468,38326.0
2017-11-14 12:25:00,43.45,43.45,43.38,43.4,25883.0,37.3468,37.3468,37.2866,37.3038,25883.0
2017-11-14 12:30:00,43.4,43.47,43.39,43.44,27798.0,37.3038,37.3639,37.2952,37.3382,27798.0
2017-11-14 12:35:00,43.44,43.47,43.43,43.45,17433.0,37.3382,37.3639,37.3296,37.3468,17433.0
2017-11-14 12:40:00,43.44,43.46,43.41,43.43,21268.0,37.3382,37.3553,37.3124,37.3296,21268.0
2017-11-14 12:45:00,43.43,43.47,43.4,43.41,40974.0,37.3296,37.3639,37.3038,37.3124,40974.0
2017-11-14 12:50:00,43.41,43.47,43.39,43.41,35358.0,37.3124,37.3639,37.2952,37.3124,35358.0
2017-11-14 12:55:00,43.41,43.45,43.38,43.45,26652.0,37.3124,37.3468,37.2866,37.3468,26652.0
2017-11-14 13:00:00,43.45,43.45,43.41,43.42,24502.0,37.3468,37.3468,37.3124,37.321,24502.0
2017-11-14 13:05:00,43.42,43.45,43.33,43.34,35844.0,37.321,37.3468,37.2436,37.2522,35844.0
2017-11-14 13:10:00,43.35,43.36,43.33,43.36,24173.0,37.2608,37.2694,37.2436,37.2694,24173.0
2017-11-14 13:15:00,43.35,43.38,43.34,43.38,21805.0,37.2608,37.2866,37.2522,37.2866,21805.0
2017-11-14 13:20:00,43.38,43.41,43.37,43.39,29801.0,37.2866,37.3124,37.278,37.2952,29801.0
2017-11-14 13:25:00,43.39,43.4,43.35,43.35,16992.0,37.2952,37.3038,37.2608,37.2608,16992.0
2017-11-14 13:30:00,43.36,43.38,43.34,43.34,35977.0,37.2694,37.2866,37.2522,37.2522,35977.0
2017-11-14 13:35:00,43.35,43.39,43.34,43.37,35046.0,37.2608,37.2952,37.2522,37.278,35046.0
2017-11-14 13:40:00,43.38,43.39,43.35,43.35,51004.0,37.2866,37.2952,37.2608,37.2608,51004.0
2017-11-14 13:45:00,43.36,43.36,43.31,43.33,34860.0,37.2694,37.2694,37.2264,37.2436,34860.0
2017-11-14 13:50:00,43.33,43.34,43.23,43.25,85006.0,37.2436,37.2522,37.1577,37.1748,85006.0
2017-11-14 13:55:00,43.24,43.28,43.16,43.16,93551.0,37.1663,37.2006,37.0975,37.0975,93551.0
2017-11-14 14:00:00,43.16,43.18,43.14,43.16,42394.0,37.0975,37.1147,37.0803,37.0975,42394.0
2017-11-14 14:05:00,43.15,43.17,43.14,43.14,23574.0,37.0889,37.1061,37.0803,37.0803,23574.0
2017-11-14 14:10:00,43.15,43.2,43.14,43.2,43768.0,37.0889,37.1319,37.0803,37.1319,43768.0
2017-11-14 14:15:00,43.2,43.2,43.15,43.16,33919.0,37.1319,37.1319,37.0889,37.0975,33919.0
2017-11-14 14:20:00,43.15,43.17,43.12,43.13,40821.0,37.0889,37.1061,37.0631,37.0717,40821.0
2017-11-14 14:25:00,43.14,43.17,43.1,43.15,61735.0,37.0803,37.1061,37.0459,37.0889,61735.0
2017-11-14 14:30:00,43.16,43.19,43.14,43.16,43569.0,37.0975,37.1233,37.0803,37.0975,43569.0
2017-11-14 14:35:00,43.16,43.22,43.16,43.18,40919.0,37.0975,37.1491,37.0975,37.1147,40919.0
2017-11-14 14:40:00,43.17,43.2,43.17,43.19,28662.0,37.1061,37.1319,37.1061,37.1233,28662.0
2017-11-14 14:45:00,43.19,43.2,43.16,43.16,45022.0,37.1233,37.1319,37.0975,37.0975,45022.0
2017-11-14 14:50:00,43.16,43.21,43.16,43.2,36695.0,37.0975,37.1405,37.0975,37.1319,36695.0
2017-11-14 14:55:00,43.2,43.23,43.19,43.23,35689.0,37.1319,37.1577,37.1233,37.1577,35689.0
2017-11-14 15:00:00,43.23,43.24,43.2,43.22,60037.0,37.1577,37.1663,37.1319,37.1491,60037.0
2017-11-14 15:05:00,43.21,43.22,43.1,43.12,76798.0,37.1405,37.1491,37.0459,37.0631,76798.0
2017-11-14 15:10:00,43.12,43.13,43.09,43.09,123068.0,37.0631,37.0717,37.0373,37.0373,123068.0
2017-11-14 15:15:00,43.09,43.11,43.06,43.07,110715.0,37.0373,37.0545,37.0115,37.0201,110715.0
2017-11-14 15:20:00,43.07,43.07,42.96,43.0,146379.0,37.0201,37.0201,36.9256,36.96,146379.0
2017-11-14 15:25:00,43.0,43.04,42.94,42.96,104824.0,36.96,36.9943,36.9084,36.9256,104824.0
2017-11-14 15:30:00,42.97,43.01,42.96,42.98,113647.0,36.9342,36.9686,36.9256,36.9428,113647.0
2017-11-14 15:35:00,42.98,42.99,42.89,42.89,137506.0,36.9428,36.9514,36.8654,36.8654,137506.0
2017-11-14 15:40:00,42.89,42.9,42.84,42.89,162243.0,36.8654,36.874,36.8224,36.8654,162243.0
2017-11-14 15:45:00,42.9,42.96,42.89,42.94,255596.0,36.874,36.9256,36.8654,36.9084,255596.0
2017-11-14 15:50:00,42.94,43.04,42.93,42.98,335356.0,36.9084,36.9943,36.8998,36.9428,335356.0
2017-11-14 15:55:00,42.97,43.0,42.93,42.95,1091131.0,36.9342,36.96,36.8998,36.917,1091131.0
2017-11-15 09:30:00,42.48,42.48,41.94,42.28,264580.0,36.513,36.513,36.0489,36.3411,264580.0
2017-11-15 09:35:00,42.29,42.31,41.88,41.98,193049.0,36.3497,36.3669,35.9973,36.0832,193049.0
2017-11-15 09:40:00,42.0,42.06,41.91,41.92,124176.0,36.1004,36.152,36.0231,36.0317,124176.0
2017-11-15 09:45:00,41.92,41.93,41.73,41.79,172928.0,36.0317,36.0403,35.8684,35.9199,172928.0
2017-11-15 09:50:00,41.78,41.85,41.69,41.79,123177.0,35.9113,35.9715,35.834,35.9199,123177.0
2017-11-15 09:55:00,41.8,41.81,41.62,41.65,116155.0,35.9285,35.9371,35.7738,35.7996,116155.0
2017-11-15 10:00:00,41.64,41.71,41.57,41.65,210661.0,35.791,35.8512,35.7308,35.7996,210661.0
2017-11-15 10:05:00,41.65,41.76,41.65,41.71,140681.0,35.7996,35.8941,35.7996,35.8512,140681.0
2017-11-15 10:10:00,41.72,41.75,41.59,41.61,98820.0,35.8598,35.8855,35.748,35.7652,98820.0
2017-11-15 10:15:00,41.61,41.65,41.57,41.61,73612.0,35.7652,35.7996,35.7308,35.7652,73612.0
2017-11-15 10:20:00,41.61,41.7,41.6,41.65,81056.0,35.7652,35.8426,35.7566,35.7996,81056.0
2017-11-15 10:25:00,41.64,41.66,41.58,41.59,137247.0,35.791,35.8082,35.7394,35.748,137247.0
2017-11-15 10:30:00,41.6,41.69,41.51,41.54,163275.0,35.7566,35.834,35.6793,35.705,163275.0
2017-11-15 10:35:00,41.54,41.64,41.52,41.54,148845.0,35.705,35.791,35.6879,35.705,148845.0
2017-11-15 10:40:00,41.54,41.69,41.53,41.64,152742.0,35.705,35.834,35.6964,35.791,152742.0
2017-11-15 10:45:00,41.65,41.75,41.63,41.7,214682.0,35.7996,35.8855,35.7824,35.8426,214682.0
2017-11-15 10:50:00,41.7,41.72,41.59,41.6,75367.0,35.8426,35.8598,35.748,35.7566,75367.0
2017-11-15 10:55:00,41.6,41.68,41.59,41.67,118242.0,35.7566,35.8254,35.748,35.8168,118242.0
2017-11-15 11:00:00,41.68,41.8,41.65,41.79,115350.0,35.8254,35.9285,35.7996,35.9199,115350.0
2017-11-15 11:05:00,41.81,41.87,41.76,41.85,65701.0,35.9371,35.9887,35.8941,35.9715,65701.0
2017-11-15 11:10:00,41.85,41.86,41.77,41.79,185001.0,35.9715,35.9801,35.9027,35.9199,185001.0
2017-11-15 11:15:00,41.78,41.8,41.74,41.74,62792.0,35.9113,35.9285,35.877,35.877,62792.0
2017-11-15 11:20:00,41.75,41.89,41.74,41.85,118181.0,35.8855,36.0059,35.877,35.9715,118181.0
2017-11-15 11:25:00,41.85,41.85,41.79,41.85,132033.0,35.9715,35.9715,35.9199,35.9715,132033.0
2017-11-15 11:30:00,41.85,41.88,41.75,41.79,75378.0,35.9715,35.9973,35.8855,35.9199,75378.0
2017-11-15 11:35:00,41.78,41.81,41.71,41.8,119071.0,35.9113,35.9371,35.8512,35.9285,119071.0
2017-11-15 11:40:00,41.8,41.86,41.77,41.85,56782.0,35.9285,35.9801,35.9027,35.9715,56782.0
2017-11-15 11:45:00,41.85,41.85,41.73,41.74,81397.0,35.9715,35.9715,35.8684,35.877,81397.0
2017-11-15 11:50:00,41.74,41.75,41.71,41.73,40173.0,35.877,35.8855,35.8512,35.8684,40173.0
2017-11-15 11:55:00,41.72,41.73,41.69,41.72,125930.0,35.8598,35.8684,35.834,35.8598,125930.0
2017-11-15 12:00:00,41.71,41.72,41.69,41.71,149577.0,35.8512,35.8598,35.834,35.8512,149577.0
2017-11-15 12:05:00,41.71,41.76,41.7,41.73,46618.0,35.8512,35.8941,35.8426,35.8684,46618.0
2017-11-15 12:10:00,41.72,41.77,41.71,41.75,46623.0,35.8598,35.9027,35.8512,35.8855,46623.0
2017-11-15 12:15:00,41.75,41.75,41.72,41.75,39698.0,35.8855,35.8855,35.8598,35.8855,39698.0
2017-11-15 12:20:00,41.73,41.74,41.69,41.72,86261.0,35.8684,35.877,35.834,35.8598,86261.0
2017-11-15 12:25:00,41.72,41.73,41.69,41.7,95806.0,35.8598,35.8684,35.834,35.8426,95806.0
2017-11-15 12:30:00,41.71,41.73,41.69,41.72,80752.0,35.8512,35.8684,35.834,35.8598,80752.0
2017-11-15 12:35:00,41.72,41.74,41.7,41.7,42837.0,35.8598,35.877,35.8426,35.8426,42837.0
2017-11-15 12:40:00,41.71,41.71,41.65,41.67,90596.0,35.8512,35.8512,35.7996,35.8168,90596.0
2017-11-15 12:45:00,41.67,41.71,41.66,41.68,31877.0,35.8168,35.8512,35.8082,35.8254,31877.0
2017-11-15 12:50:00,41.68,41.69,41.66,41.69,35801.0,35.8254,35.834,35.8082,35.834,35801.0
2017-11-15 12:55:00,41.69,41.69,41.58,41.6,73988.0,35.834,35.834,35.7394,35.7566,73988.0
2017-11-15 13:00:00,41.6,41.64,41.6,41.64,45653.0,35.7566,35.791,35.7566,35.791,45653.0
2017-11-15 13:05:00,41.64,41.65,41.6,41.63,127441.0,35.791,35.7996,35.7566,35.7824,127441.0
2017-11-15 13:10:00,41.63,41.66,41.61,41.65,46106.0,35.7824,35.8082,35.7652,35.7996,46106.0
2017-11-15 13:15:00,41.65,41.65,41.61,41.62,52902.0,35.7996,35.7996,35.7652,35.7738,52902.0
2017-11-15 13:20:00,41.63,41.69,41.63,41.67,47022.0,35.7824,35.834,35.7824,35.8168,47022.0
2017-11-15 13:25:00,41.67,41.71,41.65,41.69,34646.0,35.8168,35.8512,35.7996,35.834,34646.0
2017-11-15 13:30:00,41.7,41.79,41.7,41.79,79784.0,35.8426,35.9199,35.8426,35.9199,79784.0
2017-11-15 13:35:00,41.79,41.82,41.76,41.77,60266.0,35.9199,35.9457,35.8941,35.9027,60266.0
2017-11-15 13:40:00,41.77,41.83,41.76,41.78,41408.0,35.9027,35.9543,35.8941,35.9113,41408.0
2017-11-15 13:45:00,41.77,41.77,41.68,41.73,53192.0,35.9027,35.9027,35.8254,35.8684,53192.0
2017-11-15 13:50:00,41.73,41.74,41.67,41.69,63457.0,35.8684,35.877,35.8168,35.834,63457.0
2017-11-15 13:55:00,41.69,41.7,41.6,41.61,48081.0,35.834,35.8426,35.7566,35.7652,48081.0
2017-11-15 14:00:00,41.61,41.64,41.6,41.64,65145.0,35.7652,35.791,35.7566,35.791,65145.0
2017-11-15 14:05:00,41.64,41.67,41.62,41.63,40241.0,35.791,35.8168,35.7738,35.7824,40241.0
2017-11-15 14:10:00,41.64,41.69,41.63,41.67,52516.0,35.791,35.834,35.7824,35.8168,52516.0
2017-11-15 14:15:00,41.67,41.67,41.63,41.66,59254.0,35.8168,35.8168,35.7824,35.8082,59254.0
2017-11-15 14:20:00,41.66,41.68,41.65,41.66,35282.0,35.8082,35.8254,35.7996,35.8082,35282.0
2017-11-15 14:25:00,41.66,41.72,41.66,41.71,71293.0,35.8082,35.8598,35.8082,35.8512,71293.0
2017-11-15 14:30:00,41.71,41.75,41.69,41.75,35658.0,35.8512,35.8855,35.834,35.8855,35658.0
2017-11-15 14:35:00,41.75,41.78,41.73,41.75,72303.0,35.8855,35.9113,35.8684,35.8855,72303.0
2017-11-15 14:40:00,41.76,41.76,41.7,41.71,51091.0,35.8941,35.8941,35.8426,35.8512,51091.0
2017-11-15 14:45:00,41.7,41.74,41.69,41.71,46740.0,35.8426,35.877,35.834,35.8512,46740.0
2017-11-15 14:50:00,41.71,41.72,41.69,41.71,39481.0,35.8512,35.8598,35.834,35.8512,39481.0
2017-11-15 14:55:00,41.7,41.71,41.66,41.67,44443.0,35.8426,35.8512,35.8082,35.8168,44443.0
2017-11-15 15:00:00,41.66,41.72,41.66,41.71,35294.0,35.8082,35.8598,35.8082,35.8512,35294.0
2017-11-15 15:05:00,41.71,41.71,41.67,41.69,37891.0,35.8512,35.8512,35.8168,35.834,37891.0
2017-11-15 15:10:00,41.69,41.72,41.68,41.72,49532.0,35.834,35.8598,35.8254,35.8598,49532.0
2017-11-15 15:15:00,41.72,41.73,41.68,41.7,72337.0,35.8598,35.8684,35.8254,35.8426,72337.0
2017-11-15 15:20:00,41.7,41.71,41.61,41.61,65720.0,35.8426,35.8512,35.7652,35.7652,65720.0
2017-11-15 15:25:00,41.61,41.62,41.58,41.62,50027.0,35.7652,35.7738,35.7394,35.7738,50027.0
2017-11-15 15:30:00,41.62,41.64,41.6,41.64,65657.0,35.7738,35.791,35.7566,35.791,65657.0
2017-11-15 15:35:00,41.64,41.67,41.61,41.66,89497.0,35.791,35.8168,35.7652,35.8082,89497.0
2017-11-15 15:40:00,41.65,41.66,41.63,41.64,102292.0,35.7996,35.8082,35.7824,35.791,102292.0
2017-11-15 15:45:00,41.65,41.67,41.61,41.63,178227.0,35.7996,35.8168,35.7652,35.7824,178227.0
2017-11-15 15:50:00,41.63,41.63,41.6,41.61,260434.0,35.7824,35.7824,35.7566,35.7652,260434.0
2017-11-15 15:55:00,41.62,41.69,41.59,41.68,880061.0,35.7738,35.834,35.748,35.8254,880061.0
2017-11-16 09:30:00,41.57,41.69,41.5,41.59,135028.0,35.7308,35.834,35.6707,35.748,135028.0
2017-11-16 09:35:00,41.59,41.59,41.44,41.55,89950.0,35.748,35.748,35.6191,35.7136,89950.0
2017-11-16 09:40:00,41.55,41.62,41.42,41.61,133295.0,35.7136,35.7738,35.6019,35.7652,133295.0
2017-11-16 09:45:00,41.62,41.62,41.42,41.44,39243.0,35.7738,35.7738,35.6019,35.6191,39243.0
2017-11-16 09:50:00,41.45,41.59,41.41,41.55,89806.0,35.6277,35.748,35.5933,35.7136,89806.0
2017-11-16 09:55:00,41.55,41.64,41.49,41.63,102349.0,35.7136,35.791,35.6621,35.7824,102349.0
2017-11-16 10:00:00,41.63,41.78,41.59,41.77,111289.0,35.7824,35.9113,35.748,35.9027,111289.0
2017-11-16 10:05:00,41.77,41.92,41.77,41.83,74217.0,35.9027,36.0317,35.9027,35.9543,74217.0
2017-11-16 10:10:00,41.83,41.87,41.74,41.87,127552.0,35.9543,35.9887,35.877,35.9887,127552.0
2017-11-16 10:15:00,41.87,41.87,41.78,41.85,75874.0,35.9887,35.9887,35.9113,35.9715,75874.0
2017-11-16 10:20:00,41.84,41.91,41.82,41.84,104020.0,35.9629,36.0231,35.9457,35.9629,104020.0
2017-11-16 10:25:00,41.84,41.85,41.77,41.81,54833.0,35.9629,35.9715,35.9027,35.9371,54833.0
2017-11-16 10:30:00,41.81,41.86,41.72,41.74,40552.0,35.9371,35.9801,35.8598,35.877,40552.0
2017-11-16 10:35:00,41.73,41.74,41.66,41.69,52059.0,35.8684,35.877,35.8082,35.834,52059.0
2017-11-16 10:40:00,41.7,41.78,41.68,41.76,51873.0,35.8426,35.9113,35.8254,35.8941,51873.0
2017-11-16 10:45:00,41.76,41.79,41.67,41.71,37150.0,35.8941,35.9199,35.8168,35.8512,37150.0
2017-11-16 10:50:00,41.71,41.71,41.64,41.66,46733.0,35.8512,35.8512,35.791,35.8082,46733.0
2017-11-16 10:55:00,41.66,41.68,41.64,41.66,55314.0,35.8082,35.8254,35.791,35.8082,55314.0
2017-11-16 11:00:00,41.66,41.79,41.65,41.77,85480.0,35.8082,35.9199,35.7996,35.9027,85480.0
2017-11-16 11:05:00,41.78,41.81,41.72,41.75,40237.0,35.9113,35.9371,35.8598,35.8855,40237.0
2017-11-16 11:10:00,41.75,41.77,41.66,41.68,43660.0,35.8855,35.9027,35.8082,35.8254,43660.0
2017-11-16 11:15:00,41.68,41.72,41.66,41.69,35725.0,35.8254,35.8598,35.8082,35.834,35725.0
2017-11-16 11:20:00,41.69,41.69,41.64,41.67,37878.0,35.834,35.834,35.791,35.8168,37878.0
2017-11-16 11:25:00,41.67,41.68,41.59,41.63,58887.0,35.8168,35.8254,35.748,35.7824,58887.0
2017-11-16 11:30:00,41.63,41.69,41.62,41.68,37455.0,35.7824,35.834,35.7738,35.8254,37455.0
2017-11-16 11:35:00,41.68,41.73,41.65,41.65,75979.0,35.8254,35.8684,35.7996,35.7996,75979.0
2017-11-16 11:40:00,41.66,41.7,41.62,41.66,32399.0,35.8082,35.8426,35.7738,35.8082,32399.0
2017-11-16 11:45:00,41.65,41.67,41.59,41.63,50657.0,35.7996,35.8168,35.748,35.7824,50657.0
2017-11-16 11:50:00,41.64,41.67,41.62,41.63,96376.0,35.791,35.8168,35.7738,35.7824,96376.0
2017-11-16 11:55:00,41.63,41.68,41.62,41.65,34538.0,35.7824,35.8254,35.7738,35.7996,34538.0
2017-11-16 12:00:00,41.65,41.66,41.57,41.59,37722.0,35.7996,35.8082,35.7308,35.748,37722.0
2017-11-16 12:05:00,41.59,41.62,41.56,41.59,28840.0,35.748,35.7738,35.7222,35.748,28840.0
2017-11-16 12:10:00,41.59,41.66,41.58,41.64,21866.0,35.748,35.8082,35.7394,35.791,21866.0
2017-11-16 12:15:00,41.64,41.7,41.63,41.68,21939.0,35.791,35.8426,35.7824,35.8254,21939.0
2017-11-16 12:20:00,41.68,41.68,41.6,41.61,24396.0,35.8254,35.8254,35.7566,35.7652,24396.0
2017-11-16 12:25:00,41.6,41.62,41.58,41.6,26414.0,35.7566,35.7738,35.7394,35.7566,26414.0
2017-11-16 12:30:00,41.6,41.62,41.55,41.55,21397.0,35.7566,35.7738,35.7136,35.7136,21397.0
2017-11-16 12:35:00,41.55,41.58,41.54,41.55,21229.0,35.7136,35.7394,35.705,35.7136,21229.0
2017-11-16 12:40:00,41.55,41.55,41.48,41.5,49214.0,35.7136,35.7136,35.6535,35.6707,49214.0
2017-11-16 12:45:00,41.51,41.51,41.47,41.48,20703.0,35.6793,35.6793,35.6449,35.6535,20703.0
2017-11-16 12:50:00,41.49,41.64,41.48,41.64,61714.0,35.6621,35.791,35.6535,35.791,61714.0
2017-11-16 12:55:00,41.64,41.65,41.59,41.6,47734.0,35.791,35.7996,35.748,35.7566,47734.0
2017-11-16 13:00:00,41.6,41.62,41.56,41.56,25423.0,35.7566,35.7738,35.7222,35.7222,25423.0
2017-11-16 13:05:00,41.56,41.57,41.55,41.55,31153.0,35.7222,35.7308,35.7136,35.7136,31153.0
2017-11-16 13:10:00,41.55,41.58,41.54,41.57,48375.0,35.7136,35.7394,35.705,35.7308,48375.0
2017-11-16 13:15:00,41.56,41.58,41.55,41.58,14028.0,35.7222,35.7394,35.7136,35.7394,14028.0
2017-11-16 13:20:00,41.58,41.59,41.54,41.56,59377.0,35.7394,35.748,35.705,35.7222,59377.0
2017-11-16 13:25:00,41.55,41.58,41.53,41.55,22094.0,35.7136,35.7394,35.6964,35.7136,22094.0
2017-11-16 13:30:00,41.54,41.59,41.54,41.59,14445.0,35.705,35.748,35.705,35.748,14445.0
2017-11-16 13:35:00,41.59,41.59,41.56,41.57,14747.0,35.748,35.748,35.7222,35.7308,14747.0
2017-11-16 13:40:00,41.56,41.57,41.54,41.57,21846.0,35.7222,35.7308,35.705,35.7308,21846.0
2017-11-16 13:45:00,41.57,41.64,41.56,41.62,23738.0,35.7308,35.791,35.7222,35.7738,23738.0
2017-11-16 13:50:00,41.62,41.64,41.59,41.61,26437.0,35.7738,35.791,35.748,35.7652,26437.0
2017-11-16 13:55:00,41.6,41.61,41.57,41.58,19735.0,35.7566,35.7652,35.7308,35.7394,19735.0
2017-11-16 14:00:00,41.58,41.65,41.58,41.64,22745.0,35.7394,35.7996,35.7394,35.791,22745.0
2017-11-16 14:05:00,41.65,41.68,41.64,41.66,55204.0,35.7996,35.8254,35.791,35.8082,55204.0
2017-11-16 14:10:00,41.66,41.67,41.59,41.59,27985.0,35.8082,35.8168,35.748,35.748,27985.0
2017-11-16 14:15:00,41.59,41.59,41.52,41.55,33562.0,35.748,35.748,35.6879,35.7136,33562.0
2017-11-16 14:20:00,41.55,41.6,41.55,41.58,72255.0,35.7136,35.7566,35.7136,35.7394,72255.0
2017-11-16 14:25:00,41.58,41.6,41.54,41.55,28932.0,35.7394,35.7566,35.705,35.7136,28932.0
2017-11-16 14:30:00,41.55,41.55,41.48,41.51,31487.0,35.7136,35.7136,35.6535,35.6793,31487.0
2017-11-16 14:35:00,41.51,41.55,41.51,41.54,20206.0,35.6793,35.7136,35.6793,35.705,20206.0
2017-11-16 14:40:00,41.55,41.6,41.53,41.58,40674.0,35.7136,35.7566,35.6964,35.7394,40674.0
2017-11-16 14:45:00,41.58,41.59,41.55,41.59,28949.0,35.7394,35.748,35.7136,35.748,28949.0
2017-11-16 14:50:00,41.58,41.68,41.57,41.67,49622.0,35.7394,35.8254,35.7308,35.8168,49622.0
2017-11-16 14:55:00,41.67,41.69,41.65,41.69,37508.0,35.8168,35.834,35.7996,35.834,37508.0
2017-11-16 15:00:00,41.69,41.71,41.66,41.67,33493.0,35.834,35.8512,35.8082,35.8168,33493.0
2017-11-16 15:05:00,41.67,41.68,41.64,41.66,39554.0,35.8168,35.8254,35.791,35.8082,39554.0
2017-11-16 15:10:00,41.66,41.68,41.64,41.66,39023.0,35.8082,35.8254,35.791,35.8082,39023.0
2017-11-16 15:15:00,41.66,41.67,41.61,41.65,31684.0,35.8082,35.8168,35.7652,35.7996,31684.0
2017-11-16 15:20:00,41.66,41.66,41.62,41.62,22668.0,35.8082,35.8082,35.7738,35.7738,22668.0
2017-11-16 15:25:00,41.63,41.63,41.57,41.62,60900.0,35.7824,35.7824,35.7308,35.7738,60900.0
2017-11-16 15:30:00,41.62,41.62,41.57,41.61,45999.0,35.7738,35.7738,35.7308,35.7652,45999.0
2017-11-16 15:35:00,41.6,41.61,41.58,41.59,43186.0,35.7566,35.7652,35.7394,35.748,43186.0
2017-11-16 15:40:00,41.59,41.63,41.58,41.59,103159.0,35.748,35.7824,35.7394,35.748,103159.0
2017-11-16 15:45:00,41.59,41.61,41.55,41.58,71464.0,35.748,35.7652,35.7136,35.7394,71464.0
2017-11-16 15:50:00,41.59,41.61,41.52,41.52,172166.0,35.748,35.7652,35.6879,35.6879,172166.0
2017-11-16 15:55:00,41.52,41.53,41.49,41.51,504241.0,35.6879,35.6964,35.6621,35.6793,504241.0
2017-11-17 09:30:00,41.65,41.72,41.56,41.58,227052.0,35.7996,35.8598,35.7222,35.7394,227052.0
2017-11-17 09:35:00,41.58,41.63,41.45,41.48,91853.0,35.7394,35.7824,35.6277,35.6535,91853.0
2017-11-17 09:40:00,41.49,41.51,41.38,41.4,51919.0,35.6621,35.6793,35.5675,35.5847,51919.0
2017-11-17 09:45:00,41.4,41.51,41.31,41.46,115754.0,35.5847,35.6793,35.5074,35.6363,115754.0
2017-11-17 09:50:00,41.46,41.55,41.45,41.49,102560.0,35.6363,35.7136,35.6277,35.6621,102560.0
2017-11-17 09:55:00,41.51,41.57,41.51,41.55,59188.0,35.6793,35.7308,35.6793,35.7136,59188.0
2017-11-17 10:00:00,41.56,41.58,41.51,41.51,68421.0,35.7222,35.7394,35.6793,35.6793,68421.0
2017-11-17 10:05:00,41.51,41.53,41.44,41.49,66985.0,35.6793,35.6964,35.6191,35.6621,66985.0
2017-11-17 10:10:00,41.48,41.51,41.48,41.49,29941.0,35.6535,35.6793,35.6535,35.6621,29941.0
2017-11-17 10:15:00,41.49,41.62,41.47,41.61,106177.0,35.6621,35.7738,35.6449,35.7652,106177.0
2017-11-17 10:20:00,41.61,41.65,41.56,41.57,80178.0,35.7652,35.7996,35.7222,35.7308,80178.0
2017-11-17 10:25:00,41.56,41.75,41.54,41.68,60332.0,35.7222,35.8855,35.705,35.8254,60332.0
2017-11-17 10:30:00,41.68,41.69,41.58,41.59,92531.0,35.8254,35.834,35.7394,35.748,92531.0
2017-11-17 10:35:00,41.58,41.62,41.57,41.59,34457.0,35.7394,35.7738,35.7308,35.748,34457.0
2017-11-17 10:40:00,41.59,41.61,41.59,41.6,27228.0,35.748,35.7652,35.748,35.7566,27228.0
2017-11-17 10:45:00,41.6,41.66,41.59,41.65,69564.0,35.7566,35.8082,35.748,35.7996,69564.0
2017-11-17 10:50:00,41.65,41.71,41.64,41.71,46759.0,35.7996,35.8512,35.791,35.8512,46759.0
2017-11-17 10:55:00,41.71,41.74,41.68,41.73,45267.0,35.8512,35.877,35.8254,35.8684,45267.0
2017-11-17 11:00:00,41.73,41.77,41.67,41.69,52023.0,35.8684,35.9027,35.8168,35.834,52023.0
2017-11-17 11:05:00,41.69,41.78,41.68,41.74,97190.0,35.834,35.9113,35.8254,35.877,97190.0
2017-11-17 11:10:00,41.74,41.8,41.72,41.76,115215.0,35.877,35.9285,35.8598,35.8941,115215.0
2017-11-17 11:15:00,41.76,41.81,41.74,41.8,71002.0,35.8941,35.9371,35.877,35.9285,71002.0
2017-11-17 11:20:00,41.81,41.81,41.68,41.7,65654.0,35.9371,35.9371,35.8254,35.8426,65654.0
2017-11-17 11:25:00,41.69,41.71,41.62,41.65,33215.0,35.834,35.8512,35.7738,35.7996,33215.0
2017-11-17 11:30:00,41.66,41.72,41.65,41.71,38999.0,35.8082,35.8598,35.7996,35.8512,38999.0
2017-11-17 11:35:00,41.71,41.76,41.67,41.75,49284.0,35.8512,35.8941,35.8168,35.8855,49284.0
2017-11-17 11:40:00,41.74,41.77,41.73,41.74,58448.0,35.877,35.9027,35.8684,35.877,58448.0
2017-11-17 11:45:00,41.73,41.84,41.73,41.84,69118.0,35.8684,35.9629,35.8684,35.9629,69118.0
2017-11-17 11:50:00,41.84,41.91,41.83,41.91,55862.0,35.9629,36.0231,35.9543,36.0231,55862.0
2017-11-17 11:55:00,41.91,41.91,41.85,41.9,50682.0,36.0231,36.0231,35.9715,36.0145,50682.0
2017-11-17 12:00:00,41.9,41.92,41.81,41.83,47083.0,36.0145,36.0317,35.9371,35.9543,47083.0
2017-11-17 12:05:00,41.82,41.83,41.8,41.82,58483.0,35.9457,35.9543,35.9285,35.9457,58483.0
2017-11-17 12:10:00,41.82,41.85,41.81,41.85,20802.0,35.9457,35.9715,35.9371,35.9715,20802.0
2017-11-17 12:15:00,41.85,41.9,41.83,41.9,62070.0,35.9715,36.0145,35.9543,36.0145,62070.0
2017-11-17 12:20:00,41.89,41.91,41.84,41.85,49801.0,36.0059,36.0231,35.9629,35.9715,49801.0
2017-11-17 12:25:00,41.84,41.89,41.84,41.88,45586.0,35.9629,36.0059,35.9629,35.9973,45586.0
2017-11-17 12:30:00,41.88,41.89,41.84,41.87,26100.0,35.9973,36.0059,35.9629,35.9887,26100.0
2017-11-17 12:35:00,41.86,41.88,41.86,41.87,21979.0,35.9801,35.9973,35.9801,35.9887,21979.0
2017-11-17 12:40:00,41.87,41.89,41.83,41.88,56530.0,35.9887,36.0059,35.9543,35.9973,56530.0
2017-11-17 12:45:00,41.89,41.9,41.86,41.87,35256.0,36.0059,36.0145,35.9801,35.9887,35256.0
2017-11-17 12:50:00,41.88,41.88,41.84,41.86,26562.0,35.9973,35.9973,35.9629,35.9801,26562.0
2017-11-17 12:55:00,41.86,41.87,41.83,41.84,33873.0,35.9801,35.9887,35.9543,35.9629,33873.0
2017-11-17 13:00:00,41.84,41.91,41.82,41.88,41396.0,35.9629,36.0231,35.9457,35.9973,41396.0
2017-11-17 13:05:00,41.88,41.88,41.83,41.83,21405.0,35.9973,35.9973,35.9543,35.9543,21405.0
2017-11-17 13:10:00,41.84,41.87,41.82,41.83,29677.0,35.9629,35.9887,35.9457,35.9543,29677.0
2017-11-17 13:15:00,41.84,41.85,41.82,41.84,23193.0,35.9629,35.9715,35.9457,35.9629,23193.0
2017-11-17 13:20:00,41.84,41.85,41.81,41.82,27117.0,35.9629,35.9715,35.9371,35.9457,27117.0
2017-11-17 13:25:00,41.81,41.81,41.77,41.8,51690.0,35.9371,35.9371,35.9027,35.9285,51690.0
2017-11-17 13:30:00,41.8,41.81,41.78,41.8,29508.0,35.9285,35.9371,35.9113,35.9285,29508.0
2017-11-17 13:35:00,41.79,41.85,41.78,41.85,35927.0,35.9199,35.9715,35.9113,35.9715,35927.0
2017-11-17 13:40:00,41.85,41.91,41.85,41.91,42388.0,35.9715,36.0231,35.9715,36.0231,42388.0
2017-11-17 13:45:00,41.91,41.97,41.9,41.97,55582.0,36.0231,36.0746,36.0145,36.0746,55582.0
2017-11-17 13:50:00,41.97,41.98,41.94,41.95,35822.0,36.0746,36.0832,36.0489,36.0575,35822.0
2017-11-17 13:55:00,41.95,41.96,41.91,41.93,35846.0,36.0575,36.066,36.0231,36.0403,35846.0
2017-11-17 14:00:00,41.93,41.96,41.92,41.94,22851.0,36.0403,36.066,36.0317,36.0489,22851.0
2017-11-17 14:05:00,41.94,41.94,41.91,41.91,24972.0,36.0489,36.0489,36.0231,36.0231,24972.0
2017-11-17 14:10:00,41.92,41.92,41.89,41.9,33929.0,36.0317,36.0317,36.0059,36.0145,33929.0
2017-11-17 14:15:00,41.9,41.9,41.86,41.87,39669.0,36.0145,36.0145,35.9801,35.9887,39669.0
2017-11-17 14:20:00,41.87,41.88,41.83,41.83,61911.0,35.9887,35.9973,35.9543,35.9543,61911.0
2017-11-17 14:25:00,41.83,41.84,41.79,41.82,52525.0,35.9543,35.9629,35.9199,35.9457,52525.0
2017-11-17 14:30:00,41.82,41.82,41.79,41.8,18797.0,35.9457,35.9457,35.9199,35.9285,18797.0
2017-11-17 14:35:00,41.79,41.81,41.79,41.8,27250.0,35.9199,35.9371,35.9199,35.9285,27250.0
2017-11-17 14:40:00,41.81,41.82,41.76,41.82,33881.0,35.9371,35.9457,35.8941,35.9457,33881.0
2017-11-17 14:45:00,41.82,41.85,41.81,41.84,28599.0,35.9457,35.9715,35.9371,35.9629,28599.0
2017-11-17 14:50:00,41.85,41.89,41.84,41.87,17958.0,35.9715,36.0059,35.9629,35.9887,17958.0
2017-11-17 14:55:00,41.87,41.88,41.86,41.87,18575.0,35.9887,35.9973,35.9801,35.9887,18575.0
2017-11-17 15:00:00,41.87,41.88,41.82,41.83,25276.0,35.9887,35.9973,35.9457,35.9543,25276.0
2017-11-17 15:05:00,41.83,41.86,41.82,41.84,37032.0,35.9543,35.9801,35.9457,35.9629,37032.0
2017-11-17 15:10:00,41.84,41.85,41.83,41.84,16345.0,35.9629,35.9715,35.9543,35.9629,16345.0
2017-11-17 15:15:00,41.84,41.86,41.83,41.83,26031.0,35.9629,35.9801,35.9543,35.9543,26031.0
2017-11-17 15:20:00,41.84,41.85,41.81,41.82,47562.0,35.9629,35.9715,35.9371,35.9457,47562.0
2017-11-17 15:25:00,41.83,41.83,41.79,41.82,61747.0,35.9543,35.9543,35.9199,35.9457,61747.0
2017-11-17 15:30:00,41.81,41.81,41.78,41.8,57241.0,35.9371,35.9371,35.9113,35.9285,57241.0
2017-11-17 15:35:00,41.8,41.82,41.79,41.82,43275.0,35.9285,35.9457,35.9199,35.9457,43275.0
2017-11-17 15:40:00,41.82,41.82,41.8,41.8,79379.0,35.9457,35.9457,35.9285,35.9285,79379.0
2017-11-17 15:45:00,41.8,41.87,41.77,41.87,135512.0,35.9285,35.9887,35.9027,35.9887,135512.0
2017-11-17 15:50:00,41.87,41.89,41.82,41.83,166957.0,35.9887,36.0059,35.9457,35.9543,166957.0
2017-11-17 15:55:00,41.84,41.85,41.77,41.77,407077.0,35.9629,35.9715,35.9027,35.9027,407077.0
2017-11-20 09:30:00,41.76,41.88,41.51,41.55,101155.0,35.8941,35.9973,35.6793,35.7136,101155.0
2017-11-20 09:35:00,41.52,41.56,41.43,41.5,37173.0,35.6879,35.7222,35.6105,35.6707,37173.0
2017-11-20 09:40:00,41.5,41.75,41.5,41.66,81462.0,35.6707,35.8855,35.6707,35.8082,81462.0
2017-11-20 09:45:00,41.66,41.71,41.63,41.69,54668.0,35.8082,35.8512,35.7824,35.834,54668.0
2017-11-20 09:50:00,41.68,41.7,41.57,41.65,50619.0,35.8254,35.8426,35.7308,35.7996,50619.0
2017-11-20 09:55:00,41.65,41.7,41.62,41.62,54227.0,35.7996,35.8426,35.7738,35.7738,54227.0
2017-11-20 10:00:00,41.62,41.62,41.52,41.55,33511.0,35.7738,35.7738,35.6879,35.7136,33511.0
2017-11-20 10:05:00,41.55,41.57,41.49,41.57,75895.0,35.7136,35.7308,35.6621,35.7308,75895.0
2017-11-20 10:10:00,41.56,41.59,41.54,41.55,58653.0,35.7222,35.748,35.705,35.7136,58653.0
2017-11-20 10:15:00,41.55,41.56,41.47,41.51,58885.0,35.7136,35.7222,35.6449,35.6793,58885.0
2017-11-20 10:20:00,41.5,41.56,41.47,41.55,26239.0,35.6707,35.7222,35.6449,35.7136,26239.0
2017-11-20 10:25:00,41.55,41.55,41.5,41.52,17622.0,35.7136,35.7136,35.6707,35.6879,17622.0
2017-11-20 10:30:00,41.52,41.52,41.39,41.4,59269.0,35.6879,35.6879,35.5761,35.5847,59269.0
2017-11-20 10:35:00,41.39,41.43,41.36,41.42,51434.0,35.5761,35.6105,35.5503,35.6019,51434.0
2017-11-20 10:40:00,41.43,41.52,41.42,41.5,42597.0,35.6105,35.6879,35.6019,35.6707,42597.0
2017-11-20 10:45:00,41.49,41.56,41.48,41.5,41412.0,35.6621,35.7222,35.6535,35.6707,41412.0
2017-11-20 10:50:00,41.5,41.58,41.49,41.56,49425.0,35.6707,35.7394,35.6621,35.7222,49425.0
2017-11-20 10:55:00,41.56,41.67,41.55,41.65,57080.0,35.7222,35.8168,35.7136,35.7996,57080.0
2017-11-20 11:00:00,41.65,41.7,41.61,41.7,84345.0,35.7996,35.8426,35.7652,35.8426,84345.0
2017-11-20 11:05:00,41.7,41.73,41.68,41.69,39154.0,35.8426,35.8684,35.8254,35.834,39154.0
2017-11-20 11:10:00,41.69,41.72,41.67,41.72,94739.0,35.834,35.8598,35.8168,35.8598,94739.0
2017-11-20 11:15:00,41.72,41.79,41.71,41.77,44122.0,35.8598,35.9199,35.8512,35.9027,44122.0
2017-11-20 11:20:00,41.76,41.85,41.76,41.78,39714.0,35.8941,35.9715,35.8941,35.9113,39714.0
2017-11-20 11:25:00,41.78,41.8,41.7,41.7,64143.0,35.9113,35.9285,35.8426,35.8426,64143.0
2017-11-20 11:30:00,41.71,41.71,41.64,41.64,101650.0,35.8512,35.8512,35.791,35.791,101650.0
2017-11-20 11:35:00,41.65,41.65,41.56,41.57,45840.0,35.7996,35.7996,35.7222,35.7308,45840.0
2017-11-20 11:40:00,41.57,41.64,41.57,41.61,52985.0,35.7308,35.791,35.7308,35.7652,52985.0
2017-11-20 11:45:00,41.62,41.71,41.61,41.69,34830.0,35.7738,35.8512,35.7652,35.834,34830.0
2017-11-20 11:50:00,41.69,41.7,41.66,41.69,21863.0,35.834,35.8426,35.8082,35.834,21863.0
2017-11-20 11:55:00,41.69,41.7,41.67,41.68,25647.0,35.834,35.8426,35.8168,35.8254,25647.0
2017-11-20 12:00:00,41.68,41.7,41.67,41.69,32084.0,35.8254,35.8426,35.8168,35.834,32084.0
2017-11-20 12:05:00,41.69,41.69,41.63,41.64,17459.0,35.834,35.834,35.7824,35.791,17459.0
2017-11-20 12:10:00,41.64,41.66,41.63,41.65,21949.0,35.791,35.8082,35.7824,35.7996,21949.0
2017-11-20 12:15:00,41.65,41.7,41.64,41.7,40682.0,35.7996,35.8426,35.791,35.8426,40682.0
2017-11-20 12:20:00,41.7,41.7,41.62,41.63,63364.0,35.8426,35.8426,35.7738,35.7824,63364.0
2017-11-20 12:25:00,41.63,41.7,41.61,41.7,45580.0,35.7824,35.8426,35.7652,35.8426,45580.0
2017-11-20 12:30:00,41.7,41.7,41.67,41.7,35431.0,35.8426,35.8426,35.8168,35.8426,35431.0
2017-11-20 12:35:00,41.7,41.75,41.69,41.73,40147.0,35.8426,35.8855,35.834,35.8684,40147.0
2017-11-20 12:40:00,41.72,41.73,41.69,41.69,79335.0,35.8598,35.8684,35.834,35.834,79335.0
2017-11-20 12:45:00,41.69,41.7,41.66,41.66,23113.0,35.834,35.8426,35.8082,35.8082,23113.0
2017-11-20 12:50:00,41.67,41.72,41.66,41.68,28202.0,35.8168,35.8598,35.8082,35.8254,28202.0
2017-11-20 12:55:00,41.67,41.68,41.65,41.66,26345.0,35.8168,35.8254,35.7996,35.8082,26345.0
2017-11-20 13:00:00,41.66,41.67,41.62,41.62,15370.0,35.8082,35.8168,35.7738,35.7738,15370.0
2017-11-20 13:05:00,41.62,41.64,41.59,41.59,22054.0,35.7738,35.791,35.748,35.748,22054.0
2017-11-20 13:10:00,41.59,41.64,41.59,41.63,22621.0,35.748,35.791,35.748,35.7824,22621.0
2017-11-20 13:15:00,41.63,41.63,41.61,41.62,25901.0,35.7824,35.7824,35.7652,35.7738,25901.0
2017-11-20 13:20:00,41.61,41.63,41.6,41.6,26022.0,35.7652,35.7824,35.7566,35.7566,26022.0
2017-11-20 13:25:00,41.6,41.61,41.58,41.59,119034.0,35.7566,35.7652,35.7394,35.748,119034.0
2017-11-20 13:30:00,41.58,41.6,41.58,41.58,16847.0,35.7394,35.7566,35.7394,35.7394,16847.0
2017-11-20 13:35:00,41.58,41.66,41.57,41.64,64094.0,35.7394,35.8082,35.7308,35.791,64094.0
2017-11-20 13:40:00,41.64,41.67,41.64,41.66,30667.0,35.791,35.8168,35.791,35.8082,30667.0
2017-11-20 13:45:00,41.66,41.71,41.66,41.69,17941.0,35.8082,35.8512,35.8082,35.834,17941.0
2017-11-20 13:50:00,41.69,41.7,41.69,41.7,10933.0,35.834,35.8426,35.834,35.8426,10933.0
2017-11-20 13:55:00,41.7,41.7,41.65,41.65,50024.0,35.8426,35.8426,35.7996,35.7996,50024.0
2017-11-20 14:00:00,41.65,41.7,41.65,41.7,23332.0,35.7996,35.8426,35.7996,35.8426,23332.0
2017-11-20 14:05:00,41.7,41.75,41.69,41.74,26993.0,35.8426,35.8855,35.834,35.877,26993.0
2017-11-20 14:10:00,41.74,41.76,41.72,41.74,51304.0,35.877,35.8941,35.8598,35.877,51304.0
2017-11-20 14:15:00,41.74,41.74,41.72,41.73,24518.0,35.877,35.877,35.8598,35.8684,24518.0
2017-11-20 14:20:00,41.73,41.74,41.72,41.74,51407.0,35.8684,35.877,35.8598,35.877,51407.0
2017-11-20 14:25:00,41.73,41.75,41.7,41.7,93973.0,35.8684,35.8855,35.8426,35.8426,93973.0
2017-11-20 14:30:00,41.7,41.72,41.68,41.7,57817.0,35.8426,35.8598,35.8254,35.8426,57817.0
2017-11-20 14:35:00,41.69,41.71,41.67,41.68,47273.0,35.834,35.8512,35.8168,35.8254,47273.0
2017-11-20 14:40:00,41.68,41.68,41.65,41.66,71511.0,35.8254,35.8254,35.7996,35.8082,71511.0
2017-11-20 14:45:00,41.66,41.67,41.64,41.66,29318.0,35.8082,35.8168,35.791,35.8082,29318.0
2017-11-20 14:50:00,41.66,41.67,41.64,41.64,35802.0,35.8082,35.8168,35.791,35.791,35802.0
2017-11-20 14:55:00,41.64,41.65,41.63,41.64,24133.0,35.791,35.7996,35.7824,35.791,24133.0
2017-11-20 15:00:00,41.65,41.65,41.62,41.64,34900.0,35.7996,35.7996,35.7738,35.791,34900.0
2017-11-20 15:05:00,41.64,41.67,41.63,41.65,61829.0,35.791,35.8168,35.7824,35.7996,61829.0
2017-11-20 15:10:00,41.64,41.64,41.59,41.59,49764.0,35.791,35.791,35.748,35.748,49764.0
2017-11-20 15:15:00,41.6,41.61,41.57,41.58,42807.0,35.7566,35.7652,35.7308,35.7394,42807.0
2017-11-20 15:20:00,41.59,41.62,41.56,41.57,47724.0,35.748,35.7738,35.7222,35.7308,47724.0
2017-11-20 15:25:00,41.56,41.6,41.56,41.6,36907.0,35.7222,35.7566,35.7222,35.7566,36907.0
2017-11-20 15:30:00,41.59,41.59,41.56,41.57,55727.0,35.748,35.748,35.7222,35.7308,55727.0
2017-11-20 15:35:00,41.57,41.6,41.54,41.58,85841.0,35.7308,35.7566,35.705,35.7394,85841.0
2017-11-20 15:40:00,41.58,41.63,41.58,41.59,81476.0,35.7394,35.7824,35.7394,35.748,81476.0
2017-11-20 15:45:00,41.6,41.62,41.56,41.62,146746.0,35.7566,35.7738,35.7222,35.7738,146746.0
2017-11-20 15:50:00,41.62,41.65,41.59,41.6,251387.0,35.7738,35.7996,35.748,35.7566,251387.0
2017-11-20 15:55:00,41.61,41.64,41.56,41.58,411389.0,35.7652,35.791,35.7222,35.7394,411389.0
2017-11-21 09:30:00,41.87,41.93,41.73,41.8,111977.0,35.9887,36.0403,35.8684,35.9285,111977.0
2017-11-21 09:35:00,41.8,41.8,41.68,41.71,46531.0,35.9285,35.9285,35.8254,35.8512,46531.0
2017-11-21 09:40:00,41.71,41.78,41.69,41.76,54769.0,35.8512,35.9113,35.834,35.8941,54769.0
2017-11-21 09:45:00,41.76,41.77,41.69,41.73,74306.0,35.8941,35.9027,35.834,35.8684,74306.0
2017-11-21 09:50:00,41.74,41.78,41.65,41.68,71783.0,35.877,35.9113,35.7996,35.8254,71783.0
2017-11-21 09:55:00,41.69,41.7,41.46,41.46,93302.0,35.834,35.8426,35.6363,35.6363,93302.0
2017-11-21 10:00:00,41.47,41.63,41.46,41.63,102348.0,35.6449,35.7824,35.6363,35.7824,102348.0
2017-11-21 10:05:00,41.64,41.76,41.64,41.73,76941.0,35.791,35.8941,35.791,35.8684,76941.0
2017-11-21 10:10:00,41.73,41.74,41.68,41.71,143163.0,35.8684,35.877,35.8254,35.8512,143163.0
2017-11-21 10:15:00,41.71,41.74,41.68,41.74,99031.0,35.8512,35.877,35.8254,35.877,99031.0
2017-11-21 10:20:00,41.74,41.76,41.63,41.63,89847.0,35.877,35.8941,35.7824,35.7824,89847.0
2017-11-21 10:25:00,41.63,41.63,41.54,41.6,87684.0,35.7824,35.7824,35.705,35.7566,87684.0
2017-11-21 10:30:00,41.6,41.61,41.47,41.5,83243.0,35.7566,35.7652,35.6449,35.6707,83243.0
2017-11-21 10:35:00,41.49,41.55,41.49,41.53,104165.0,35.6621,35.7136,35.6621,35.6964,104165.0
2017-11-21 10:40:00,41.53,41.55,41.48,41.5,75518.0,35.6964,35.7136,35.6535,35.6707,75518.0
2017-11-21 10:45:00,41.51,41.51,41.37,41.41,161053.0,35.6793,35.6793,35.5589,35.5933,161053.0
2017-11-21 10:50:00,41.41,41.5,41.39,41.48,151453.0,35.5933,35.6707,35.5761,35.6535,151453.0
2017-11-21 10:55:00,41.47,41.51,41.47,41.47,66129.0,35.6449,35.6793,35.6449,35.6449,66129.0
2017-11-21 11:00:00,41.48,41.49,41.38,41.46,104477.0,35.6535,35.6621,35.5675,35.6363,104477.0
2017-11-21 11:05:00,41.45,41.46,41.38,41.4,44273.0,35.6277,35.6363,35.5675,35.5847,44273.0
2017-11-21 11:10:00,41.41,41.42,41.33,41.35,83790.0,35.5933,35.6019,35.5245,35.5417,83790.0
2017-11-21 11:15:00,41.34,41.36,41.29,41.33,60012.0,35.5331,35.5503,35.4902,35.5245,60012.0
2017-11-21 11:20:00,41.34,41.37,41.3,41.32,80190.0,35.5331,35.5589,35.4988,35.5159,80190.0
2017-11-21 11:25:00,41.32,41.4,41.3,41.3,96386.0,35.5159,35.5847,35.4988,35.4988,96386.0
2017-11-21 11:30:00,41.3,41.34,41.25,41.25,86456.0,35.4988,35.5331,35.4558,35.4558,86456.0
2017-11-21 11:35:00,41.26,41.27,41.22,41.23,91126.0,35.4644,35.473,35.43,35.4386,91126.0
2017-11-21 11:40:00,41.24,41.28,41.19,41.2,64439.0,35.4472,35.4816,35.4042,35.4128,64439.0
2017-11-21 11:45:00,41.2,41.24,41.14,41.22,82517.0,35.4128,35.4472,35.3612,35.43,82517.0
2017-11-21 11:50:00,41.21,41.27,41.21,41.23,58137.0,35.4214,35.473,35.4214,35.4386,58137.0
2017-11-21 11:55:00,41.23,41.24,41.17,41.18,47331.0,35.4386,35.4472,35.387,35.3956,47331.0
2017-11-21 12:00:00,41.18,41.21,41.16,41.17,58373.0,35.3956,35.4214,35.3784,35.387,58373.0
2017-11-21 12:05:00,41.18,41.19,41.14,41.16,62731.0,35.3956,35.4042,35.3612,35.3784,62731.0
2017-11-21 12:10:00,41.17,41.22,41.16,41.21,71579.0,35.387,35.43,35.3784,35.4214,71579.0
2017-11-21 12:15:00,41.22,41.25,41.19,41.22,39789.0,35.43,35.4558,35.4042,35.43,39789.0
2017-11-21 12:20:00,41.23,41.29,41.21,41.28,46240.0,35.4386,35.4902,35.4214,35.4816,46240.0
2017-11-21 12:25:00,41.29,41.29,41.19,41.2,53425.0,35.4902,35.4902,35.4042,35.4128,53425.0
2017-11-21 12:30:00,41.2,41.22,41.16,41.16,41660.0,35.4128,35.43,35.3784,35.3784,41660.0
2017-11-21 12:35:00,41.17,41.21,41.17,41.19,40619.0,35.387,35.4214,35.387,35.4042,40619.0
2017-11-21 12:40:00,41.2,41.21,41.18,41.19,32274.0,35.4128,35.4214,35.3956,35.4042,32274.0
2017-11-21 12:45:00,41.19,41.2,41.18,41.18,27715.0,35.4042,35.4128,35.3956,35.3956,27715.0
2017-11-21 12:50:00,41.18,41.21,41.16,41.16,41908.0,35.3956,35.4214,35.3784,35.3784,41908.0
2017-11-21 12:55:00,41.16,41.21,41.15,41.16,33533.0,35.3784,35.4214,35.3698,35.3784,33533.0
2017-11-21 13:00:00,41.16,41.16,41.08,41.08,64061.0,35.3784,35.3784,35.3097,35.3097,64061.0
2017-11-21 13:05:00,41.09,41.09,41.04,41.08,92844.0,35.3183,35.3183,35.2753,35.3097,92844.0
2017-11-21 13:10:00,41.08,41.09,41.05,41.05,56400.0,35.3097,35.3183,35.2839,35.2839,56400.0
2017-11-21 13:15:00,41.06,41.14,41.05,41.1,78572.0,35.2925,35.3612,35.2839,35.3268,78572.0
2017-11-21 13:20:00,41.1,41.13,41.09,41.12,42731.0,35.3268,35.3526,35.3183,35.344,42731.0
2017-11-21 13:25:00,41.13,41.17,41.11,41.13,49245.0,35.3526,35.387,35.3354,35.3526,49245.0
2017-11-21 13:30:00,41.13,41.14,41.08,41.09,34668.0,35.3526,35.3612,35.3097,35.3183,34668.0
2017-11-21 13:35:00,41.1,41.11,41.08,41.08,45311.0,35.3268,35.3354,35.3097,35.3097,45311.0
2017-11-21 13:40:00,41.08,41.11,41.08,41.09,25120.0,35.3097,35.3354,35.3097,35.3183,25120.0
2017-11-21 13:45:00,41.09,41.13,41.08,41.08,39664.0,35.3183,35.3526,35.3097,35.3097,39664.0
2017-11-21 13:50:00,41.09,41.11,41.08,41.1,41678.0,35.3183,35.3354,35.3097,35.3268,41678.0
2017-11-21 13:55:00,41.09,41.1,41.07,41.09,50536.0,35.3183,35.3268,35.3011,35.3183,50536.0
2017-11-21 14:00:00,41.08,41.11,41.06,41.08,130900.0,35.3097,35.3354,35.2925,35.3097,130900.0
2017-11-21 14:05:00,41.08,41.11,41.05,41.07,146709.0,35.3097,35.3354,35.2839,35.3011,146709.0
2017-11-21 14:10:00,41.07,41.1,41.06,41.09,64123.0,35.3011,35.3268,35.2925,35.3183,64123.0
2017-11-21 14:15:00,41.09,41.11,41.09,41.11,33207.0,35.3183,35.3354,35.3183,35.3354,33207.0
2017-11-21 14:20:00,41.11,41.11,41.04,41.05,84223.0,35.3354,35.3354,35.2753,35.2839,84223.0
2017-11-21 14:25:00,41.05,41.06,41.04,41.05,100343.0,35.2839,35.2925,35.2753,35.2839,100343.0
2017-11-21 14:30:00,41.05,41.08,41.04,41.08,65876.0,35.2839,35.3097,35.2753,35.3097,65876.0
2017-11-21 14:35:00,41.08,41.11,41.07,41.09,128609.0,35.3097,35.3354,35.3011,35.3183,128609.0
2017-11-21 14:40:00,41.09,41.11,41.08,41.09,109899.0,35.3183,35.3354,35.3097,35.3183,109899.0
2017-11-21 14:45:00,41.09,41.11,41.08,41.09,69941.0,35.3183,35.3354,35.3097,35.3183,69941.0
2017-11-21 14:50:00,41.1,41.11,41.09,41.1,149913.0,35.3268,35.3354,35.3183,35.3268,149913.0
2017-11-21 14:55:00,41.1,41.16,41.09,41.15,147842.0,35.3268,35.3784,35.3183,35.3698,147842.0
2017-11-21 15:00:00,41.15,41.16,41.08,41.09,99475.0,35.3698,35.3784,35.3097,35.3183,99475.0
2017-11-21 15:05:00,41.09,41.12,41.08,41.1,109335.0,35.3183,35.344,35.3097,35.3268,109335.0
2017-11-21 15:10:00,41.1,41.13,41.08,41.13,113336.0,35.3268,35.3526,35.3097,35.3526,113336.0
2017-11-21 15:15:00,41.14,41.14,41.09,41.1,89804.0,35.3612,35.3612,35.3183,35.3268,89804.0
2017-11-21 15:20:00,41.1,41.16,41.07,41.13,103510.0,35.3268,35.3784,35.3011,35.3526,103510.0
2017-11-21 15:25:00,41.13,41.13,41.07,41.09,98992.0,35.3526,35.3526,35.3011,35.3183,98992.0
2017-11-21 15:30:00,41.09,41.11,41.08,41.09,128593.0,35.3183,35.3354,35.3097,35.3183,128593.0
2017-11-21 15:35:00,41.09,41.1,41.03,41.05,185497.0,35.3183,35.3268,35.2667,35.2839,185497.0
2017-11-21 15:40:00,41.05,41.07,41.04,41.05,147740.0,35.2839,35.3011,35.2753,35.2839,147740.0
2017-11-21 15:45:00,41.05,41.06,40.98,41.03,328412.0,35.2839,35.2925,35.2237,35.2667,328412.0
2017-11-21 15:50:00,41.03,41.11,41.02,41.09,243648.0,35.2667,35.3354,35.2581,35.3183,243648.0
2017-11-21 15:55:00,41.1,41.17,41.04,41.16,935525.0,35.3268,35.387,35.2753,35.3784,935525.0
2017-11-22 09:30:00,41.52,41.56,41.41,41.44,168994.0,35.6879,35.7222,35.5933,35.6191,168994.0
2017-11-22 09:35:00,41.45,41.49,41.4,41.47,48813.0,35.6277,35.6621,35.5847,35.6449,48813.0
2017-11-22 09:40:00,41.47,41.57,41.4,41.57,124166.0,35.6449,35.7308,35.5847,35.7308,124166.0
2017-11-22 09:45:00,41.57,41.59,41.53,41.58,55593.0,35.7308,35.748,35.6964,35.7394,55593.0
2017-11-22 09:50:00,41.58,41.58,41.48,41.51,54543.0,35.7394,35.7394,35.6535,35.6793,54543.0
2017-11-22 09:55:00,41.51,41.58,41.45,41.46,48949.0,35.6793,35.7394,35.6277,35.6363,48949.0
2017-11-22 10:00:00,41.47,41.52,41.44,41.49,57729.0,35.6449,35.6879,35.6191,35.6621,57729.0
2017-11-22 10:05:00,41.5,41.55,41.47,41.48,44041.0,35.6707,35.7136,35.6449,35.6535,44041.0
2017-11-22 10:10:00,41.49,41.51,41.46,41.48,79690.0,35.6621,35.6793,35.6363,35.6535,79690.0
2017-11-22 10:15:00,41.49,41.57,41.47,41.57,73540.0,35.6621,35.7308,35.6449,35.7308,73540.0
2017-11-22 10:20:00,41.57,41.57,41.52,41.57,63987.0,35.7308,35.7308,35.6879,35.7308,63987.0
2017-11-22 10:25:00,41.56,41.57,41.52,41.55,73152.0,35.7222,35.7308,35.6879,35.7136,73152.0
2017-11-22 10:30:00,41.53,41.56,41.3,41.51,125151.0,35.6964,35.7222,35.4988,35.6793,125151.0
2017-11-22 10:35:00,41.51,41.51,41.4,41.49,123710.0,35.6793,35.6793,35.5847,35.6621,123710.0
2017-11-22 10:40:00,41.5,41.51,41.43,41.46,53822.0,35.6707,35.6793,35.6105,35.6363,53822.0
2017-11-22 10:45:00,41.45,41.51,41.43,41.49,77941.0,35.6277,35.6793,35.6105,35.6621,77941.0
2017-11-22 10:50:00,41.49,41.51,41.46,41.49,27946.0,35.6621,35.6793,35.6363,35.6621,27946.0
2017-11-22 10:55:00,41.49,41.5,41.42,41.48,72185.0,35.6621,35.6707,35.6019,35.6535,72185.0
2017-11-22 11:00:00,41.48,41.52,41.44,41.46,65934.0,35.6535,35.6879,35.6191,35.6363,65934.0
2017-11-22 11:05:00,41.47,41.49,41.42,41.44,69352.0,35.6449,35.6621,35.6019,35.6191,69352.0
2017-11-22 11:10:00,41.44,41.47,41.42,41.44,41967.0,35.6191,35.6449,35.6019,35.6191,41967.0
2017-11-22 11:15:00,41.45,41.46,41.42,41.42,39783.0,35.6277,35.6363,35.6019,35.6019,39783.0
2017-11-22 11:20:00,41.43,41.47,41.42,41.45,39325.0,35.6105,35.6449,35.6019,35.6277,39325.0
2017-11-22 11:25:00,41.45,41.46,41.4,41.46,38612.0,35.6277,35.6363,35.5847,35.6363,38612.0
2017-11-22 11:30:00,41.46,41.46,41.43,41.45,66656.0,35.6363,35.6363,35.6105,35.6277,66656.0
2017-11-22 11:35:00,41.45,41.48,41.42,41.48,39973.0,35.6277,35.6535,35.6019,35.6535,39973.0
2017-11-22 11:40:00,41.48,41.48,41.45,41.47,66424.0,35.6535,35.6535,35.6277,35.6449,66424.0
2017-11-22 11:45:00,41.47,41.58,41.46,41.56,35845.0,35.6449,35.7394,35.6363,35.7222,35845.0
2017-11-22 11:50:00,41.57,41.58,41.51,41.58,91537.0,35.7308,35.7394,35.6793,35.7394,91537.0
2017-11-22 11:55:00,41.58,41.6,41.55,41.55,36694.0,35.7394,35.7566,35.7136,35.7136,36694.0
2017-11-22 12:00:00,41.54,41.56,41.51,41.52,34691.0,35.705,35.7222,35.6793,35.6879,34691.0
2017-11-22 12:05:00,41.53,41.54,41.5,41.51,48876.0,35.6964,35.705,35.6707,35.6793,48876.0
2017-11-22 12:10:00,41.52,41.53,41.41,41.45,51719.0,35.6879,35.6964,35.5933,35.6277,51719.0
2017-11-22 12:15:00,41.46,41.46,41.42,41.45,24547.0,35.6363,35.6363,35.6019,35.6277,24547.0
2017-11-22 12:20:00,41.45,41.46,41.42,41.45,24315.0,35.6277,35.6363,35.6019,35.6277,24315.0
2017-11-22 12:25:00,41.45,41.45,41.38,41.41,26510.0,35.6277,35.6277,35.5675,35.5933,26510.0
2017-11-22 12:30:00,41.41,41.43,41.39,41.42,16748.0,35.5933,35.6105,35.5761,35.6019,16748.0
2017-11-22 12:35:00,41.42,41.45,41.42,41.43,14670.0,35.6019,35.6277,35.6019,35.6105,14670.0
2017-11-22 12:40:00,41.44,41.47,41.42,41.43,16800.0,35.6191,35.6449,35.6019,35.6105,16800.0
2017-11-22 12:45:00,41.44,41.44,41.39,41.4,14902.0,35.6191,35.6191,35.5761,35.5847,14902.0
2017-11-22 12:50:00,41.39,41.42,41.34,41.4,28733.0,35.5761,35.6019,35.5331,35.5847,28733.0
2017-11-22 12:55:00,41.4,41.44,41.39,41.4,23700.0,35.5847,35.6191,35.5761,35.5847,23700.0
2017-11-22 13:00:00,41.41,41.43,41.4,41.42,12567.0,35.5933,35.6105,35.5847,35.6019,12567.0
2017-11-22 13:05:00,41.43,41.43,41.39,41.43,16207.0,35.6105,35.6105,35.5761,35.6105,16207.0
2017-11-22 13:10:00,41.43,41.47,41.42,41.44,18983.0,35.6105,35.6449,35.6019,35.6191,18983.0
2017-11-22 13:15:00,41.44,41.45,41.4,41.41,20218.0,35.6191,35.6277,35.5847,35.5933,20218.0
2017-11-22 13:20:00,41.42,41.44,41.39,41.4,10647.0,35.6019,35.6191,35.5761,35.5847,10647.0
2017-11-22 13:25:00,41.39,41.43,41.38,41.43,15084.0,35.5761,35.6105,35.5675,35.6105,15084.0
2017-11-22 13:30:00,41.43,41.46,41.42,41.43,25243.0,35.6105,35.6363,35.6019,35.6105,25243.0
2017-11-22 13:35:00,41.43,41.47,41.41,41.45,25766.0,35.6105,35.6449,35.5933,35.6277,25766.0
2017-11-22 13:40:00,41.46,41.5,41.45,41.49,13382.0,35.6363,35.6707,35.6277,35.6621,13382.0
2017-11-22 13:45:00,41.5,41.5,41.47,41.47,21674.0,35.6707,35.6707,35.6449,35.6449,21674.0
2017-11-22 13:50:00,41.47,41.53,41.46,41.51,25692.0,35.6449,35.6964,35.6363,35.6793,25692.0
2017-11-22 13:55:00,41.5,41.56,41.5,41.55,22791.0,35.6707,35.7222,35.6707,35.7136,22791.0
2017-11-22 14:00:00,41.55,41.57,41.52,41.56,27382.0,35.7136,35.7308,35.6879,35.7222,27382.0
2017-11-22 14:05:00,41.57,41.57,41.53,41.54,20955.0,35.7308,35.7308,35.6964,35.705,20955.0
2017-11-22 14:10:00,41.54,41.56,41.52,41.54,25704.0,35.705,35.7222,35.6879,35.705,25704.0
2017-11-22 14:15:00,41.54,41.54,41.51,41.52,17940.0,35.705,35.705,35.6793,35.6879,17940.0
2017-11-22 14:20:00,41.51,41.53,41.51,41.52,15307.0,35.6793,35.6964,35.6793,35.6879,15307.0
2017-11-22 14:25:00,41.52,41.53,41.5,41.53,21042.0,35.6879,35.6964,35.6707,35.6964,21042.0
2017-11-22 14:30:00,41.53,41.53,41.5,41.51,33294.0,35.6964,35.6964,35.6707,35.6793,33294.0
2017-11-22 14:35:00,41.52,41.56,41.51,41.56,24019.0,35.6879,35.7222,35.6793,35.7222,24019.0
2017-11-22 14:40:00,41.56,41.58,41.55,41.57,29945.0,35.7222,35.7394,35.7136,35.7308,29945.0
2017-11-22 14:45:00,41.57,41.59,41.53,41.56,44230.0,35.7308,35.748,35.6964,35.7222,44230.0
2017-11-22 14:50:00,41.55,41.56,41.53,41.55,19948.0,35.7136,35.7222,35.6964,35.7136,19948.0
2017-11-22 14:55:00,41.55,41.55,41.52,41.52,32827.0,35.7136,35.7136,35.6879,35.6879,32827.0
2017-11-22 15:00:00,41.52,41.54,41.52,41.53,58717.0,35.6879,35.705,35.6879,35.6964,58717.0
2017-11-22 15:05:00,41.53,41.54,41.52,41.52,30070.0,35.6964,35.705,35.6879,35.6879,30070.0
2017-11-22 15:10:00,41.52,41.54,41.52,41.53,22143.0,35.6879,35.705,35.6879,35.6964,22143.0
2017-11-22 15:15:00,41.54,41.54,41.52,41.52,27674.0,35.705,35.705,35.6879,35.6879,27674.0
2017-11-22 15:20:00,41.52,41.53,41.52,41.52,23103.0,35.6879,35.6964,35.6879,35.6879,23103.0
2017-11-22 15:25:00,41.52,41.52,41.48,41.5,69963.0,35.6879,35.6879,35.6535,35.6707,69963.0
2017-11-22 15:30:00,41.5,41.52,41.48,41.52,90207.0,35.6707,35.6879,35.6535,35.6879,90207.0
2017-11-22 15:35:00,41.52,41.55,41.49,41.52,87985.0,35.6879,35.7136,35.6621,35.6879,87985.0
2017-11-22 15:40:00,41.52,41.53,41.49,41.5,73464.0,35.6879,35.6964,35.6621,35.6707,73464.0
2017-11-22 15:45:00,41.49,41.5,41.48,41.48,85374.0,35.6621,35.6707,35.6535,35.6535,85374.0
2017-11-22 15:50:00,41.48,41.5,41.47,41.5,130074.0,35.6535,35.6707,35.6449,35.6707,130074.0
2017-11-22 15:55:00,41.49,41.5,41.43,41.44,394896.0,35.6621,35.6707,35.6105,35.6191,394896.0
2017-11-24 09:30:00,41.66,41.79,41.62,41.7,148023.0,35.8082,35.9199,35.7738,35.8426,148023.0
2017-11-24 09:35:00,41.69,41.76,41.64,41.7,100003.0,35.834,35.8941,35.791,35.8426,100003.0
2017-11-24 09:40:00,41.69,41.85,41.68,41.81,155396.0,35.834,35.9715,35.8254,35.9371,155396.0
2017-11-24 09:45:00,41.8,41.83,41.76,41.8,102487.0,35.9285,35.9543,35.8941,35.9285,102487.0
2017-11-24 09:50:00,41.8,41.8,41.71,41.73,60039.0,35.9285,35.9285,35.8512,35.8684,60039.0
2017-11-24 09:55:00,41.73,41.9,41.72,41.89,79326.0,35.8684,36.0145,35.8598,36.0059,79326.0
2017-11-24 10:00:00,41.89,41.91,41.78,41.8,73450.0,36.0059,36.0231,35.9113,35.9285,73450.0
2017-11-24 10:05:00,41.8,41.8,41.73,41.76,56360.0,35.9285,35.9285,35.8684,35.8941,56360.0
2017-11-24 10:10:00,41.77,41.84,41.75,41.81,90210.0,35.9027,35.9629,35.8855,35.9371,90210.0
2017-11-24 10:15:00,41.81,41.85,41.8,41.83,53603.0,35.9371,35.9715,35.9285,35.9543,53603.0
2017-11-24 10:20:00,41.83,41.86,41.82,41.83,96703.0,35.9543,35.9801,35.9457,35.9543,96703.0
2017-11-24 10:25:00,41.84,41.84,41.77,41.77,81448.0,35.9629,35.9629,35.9027,35.9027,81448.0
2017-11-24 10:30:00,41.77,41.8,41.74,41.77,71470.0,35.9027,35.9285,35.877,35.9027,71470.0
2017-11-24 10:35:00,41.77,41.78,41.76,41.77,40528.0,35.9027,35.9113,35.8941,35.9027,40528.0
2017-11-24 10:40:00,41.76,41.78,41.71,41.76,77847.0,35.8941,35.9113,35.8512,35.8941,77847.0
2017-11-24 10:45:00,41.76,41.76,41.69,41.73,56445.0,35.8941,35.8941,35.834,35.8684,56445.0
2017-11-24 10:50:00,41.72,41.72,41.65,41.66,71719.0,35.8598,35.8598,35.7996,35.8082,71719.0
2017-11-24 10:55:00,41.66,41.73,41.65,41.69,100003.0,35.8082,35.8684,35.7996,35.834,100003.0
2017-11-24 11:00:00,41.69,41.69,41.65,41.67,49014.0,35.834,35.834,35.7996,35.8168,49014.0
2017-11-24 11:05:00,41.66,41.67,41.6,41.61,87621.0,35.8082,35.8168,35.7566,35.7652,87621.0
2017-11-24 11:10:00,41.61,41.62,41.55,41.57,103086.0,35.7652,35.7738,35.7136,35.7308,103086.0
2017-11-24 11:15:00,41.57,41.59,41.5,41.55,96494.0,35.7308,35.748,35.6707,35.7136,96494.0
2017-11-24 11:20:00,41.55,41.6,41.5,41.59,61387.0,35.7136,35.7566,35.6707,35.748,61387.0
2017-11-24 11:25:00,41.59,41.59,41.47,41.5,89219.0,35.748,35.748,35.6449,35.6707,89219.0
2017-11-24 11:30:00,41.5,41.51,41.47,41.48,37524.0,35.6707,35.6793,35.6449,35.6535,37524.0
2017-11-24 11:35:00,41.47,41.5,41.46,41.47,45008.0,35.6449,35.6707,35.6363,35.6449,45008.0
2017-11-24 11:40:00,41.47,41.52,41.46,41.52,48523.0,35.6449,35.6879,35.6363,35.6879,48523.0
2017-11-24 11:45:00,41.52,41.52,41.47,41.47,30013.0,35.6879,35.6879,35.6449,35.6449,30013.0
2017-11-24 11:50:00,41.48,41.52,41.47,41.52,25483.0,35.6535,35.6879,35.6449,35.6879,25483.0
2017-11-24 11:55:00,41.52,41.55,41.5,41.52,86038.0,35.6879,35.7136,35.6707,35.6879,86038.0
2017-11-24 12:00:00,41.52,41.64,41.5,41.64,46241.0,35.6879,35.791,35.6707,35.791,46241.0
2017-11-24 12:05:00,41.64,41.7,41.63,41.66,48342.0,35.791,35.8426,35.7824,35.8082,48342.0
2017-11-24 12:10:00,41.67,41.7,41.65,41.66,26894.0,35.8168,35.8426,35.7996,35.8082,26894.0
2017-11-24 12:15:00,41.66,41.67,41.64,41.66,64913.0,35.8082,35.8168,35.791,35.8082,64913.0
2017-11-24 12:20:00,41.66,41.66,41.61,41.65,32208.0,35.8082,35.8082,35.7652,35.7996,32208.0
2017-11-24 12:25:00,41.65,41.66,41.6,41.62,58996.0,35.7996,35.8082,35.7566,35.7738,58996.0
2017-11-24 12:30:00,41.61,41.62,41.56,41.59,37893.0,35.7652,35.7738,35.7222,35.748,37893.0
2017-11-24 12:35:00,41.59,41.62,41.56,41.6,66479.0,35.748,35.7738,35.7222,35.7566,66479.0
2017-11-24 12:40:00,41.61,41.62,41.55,41.57,48415.0,35.7652,35.7738,35.7136,35.7308,48415.0
2017-11-24 12:45:00,41.57,41.61,41.54,41.54,55912.0,35.7308,35.7652,35.705,35.705,55912.0
2017-11-24 12:50:00,41.55,41.6,41.54,41.6,76575.0,35.7136,35.7566,35.705,35.7566,76575.0
2017-11-24 12:55:00,41.6,41.6,41.55,41.57,153535.0,35.7566,35.7566,35.7136,35.7308,153535.0
2017-11-27 09:30:00,41.35,41.65,41.26,41.52,128480.0,35.5417,35.7996,35.4644,35.6879,128480.0
2017-11-27 09:35:00,41.51,41.56,41.3,41.31,41649.0,35.6793,35.7222,35.4988,35.5074,41649.0
2017-11-27 09:40:00,41.3,41.31,41.2,41.3,77524.0,35.4988,35.5074,35.4128,35.4988,77524.0
2017-11-27 09:45:00,41.3,41.31,41.2,41.21,76138.0,35.4988,35.5074,35.4128,35.4214,76138.0
2017-11-27 09:50:00,41.21,41.27,41.13,41.2,95641.0,35.4214,35.473,35.3526,35.4128,95641.0
2017-11-27 09:55:00,41.2,41.21,41.12,41.2,75181.0,35.4128,35.4214,35.344,35.4128,75181.0
2017-11-27 10:00:00,41.19,41.19,41.05,41.05,50317.0,35.4042,35.4042,35.2839,35.2839,50317.0
2017-11-27 10:05:00,41.08,41.1,40.96,41.01,76527.0,35.3097,35.3268,35.2065,35.2495,76527.0
2017-11-27 10:10:00,41.01,41.05,40.98,41.03,61644.0,35.2495,35.2839,35.2237,35.2667,61644.0
2017-11-27 10:15:00,41.02,41.1,41.02,41.05,57109.0,35.2581,35.3268,35.2581,35.2839,57109.0
2017-11-27 10:20:00,41.05,41.08,41.0,41.05,57757.0,35.2839,35.3097,35.2409,35.2839,57757.0
2017-11-27 10:25:00,41.05,41.08,41.02,41.07,88425.0,35.2839,35.3097,35.2581,35.3011,88425.0
2017-11-27 10:30:00,41.06,41.08,41.03,41.04,70382.0,35.2925,35.3097,35.2667,35.2753,70382.0
2017-11-27 10:35:00,41.04,41.05,41.01,41.02,47463.0,35.2753,35.2839,35.2495,35.2581,47463.0
2017-11-27 10:40:00,41.02,41.11,41.02,41.11,84503.0,35.2581,35.3354,35.2581,35.3354,84503.0
2017-11-27 10:45:00,41.11,41.15,41.09,41.11,58605.0,35.3354,35.3698,35.3183,35.3354,58605.0
2017-11-27 10:50:00,41.11,41.16,41.1,41.14,25236.0,35.3354,35.3784,35.3268,35.3612,25236.0
2017-11-27 10:55:00,41.14,41.14,41.08,41.1,56524.0,35.3612,35.3612,35.3097,35.3268,56524.0
2017-11-27 11:00:00,41.1,41.15,41.09,41.14,25211.0,35.3268,35.3698,35.3183,35.3612,25211.0
2017-11-27 11:05:00,41.13,41.18,41.11,41.17,30241.0,35.3526,35.3956,35.3354,35.387,30241.0
2017-11-27 11:10:00,41.16,41.21,41.15,41.16,60438.0,35.3784,35.4214,35.3698,35.3784,60438.0
2017-11-27 11:15:00,41.17,41.18,41.13,41.14,38667.0,35.387,35.3956,35.3526,35.3612,38667.0
2017-11-27 11:20:00,41.15,41.16,41.1,41.1,68069.0,35.3698,35.3784,35.3268,35.3268,68069.0
2017-11-27 11:25:00,41.11,41.12,41.02,41.03,86153.0,35.3354,35.344,35.2581,35.2667,86153.0
2017-11-27 11:30:00,41.04,41.09,41.01,41.05,52408.0,35.2753,35.3183,35.2495,35.2839,52408.0
2017-11-27 11:35:00,41.05,41.07,40.99,41.01,88938.0,35.2839,35.3011,35.2323,35.2495,88938.0
2017-11-27 11:40:00,41.02,41.02,40.89,40.91,88512.0,35.2581,35.2581,35.1463,35.1635,88512.0
2017-11-27 11:45:00,40.91,40.97,40.9,40.97,35456.0,35.1635,35.2151,35.1549,35.2151,35456.0
2017-11-27 11:50:00,40.97,41.0,40.93,40.99,35156.0,35.2151,35.2409,35.1807,35.2323,35156.0
2017-11-27 11:55:00,41.0,41.05,41.0,41.05,26991.0,35.2409,35.2839,35.2409,35.2839,26991.0
2017-11-27 12:00:00,41.04,41.04,41.0,41.04,23806.0,35.2753,35.2753,35.2409,35.2753,23806.0
2017-11-27 12:05:00,41.04,41.05,41.02,41.02,19715.0,35.2753,35.2839,35.2581,35.2581,19715.0
2017-11-27 12:10:00,41.03,41.04,41.02,41.04,14341.0,35.2667,35.2753,35.2581,35.2753,14341.0
2017-11-27 12:15:00,41.04,41.06,41.02,41.04,53921.0,35.2753,35.2925,35.2581,35.2753,53921.0
2017-11-27 12:20:00,41.03,41.04,40.99,41.01,25121.0,35.2667,35.2753,35.2323,35.2495,25121.0
2017-11-27 12:25:00,41.01,41.01,40.97,40.99,22598.0,35.2495,35.2495,35.2151,35.2323,22598.0
2017-11-27 12:30:00,41.0,41.01,40.93,40.94,48718.0,35.2409,35.2495,35.1807,35.1893,48718.0
2017-11-27 12:35:00,40.94,40.98,40.93,40.96,22755.0,35.1893,35.2237,35.1807,35.2065,22755.0
2017-11-27 12:40:00,40.96,40.97,40.93,40.95,37605.0,35.2065,35.2151,35.1807,35.1979,37605.0
2017-11-27 12:45:00,40.95,40.96,40.94,40.95,11424.0,35.1979,35.2065,35.1893,35.1979,11424.0
2017-11-27 12:50:00,40.95,40.99,40.94,40.97,42432.0,35.1979,35.2323,35.1893,35.2151,42432.0
2017-11-27 12:55:00,40.96,40.97,40.95,40.96,16001.0,35.2065,35.2151,35.1979,35.2065,16001.0
2017-11-27 13:00:00,40.96,40.98,40.95,40.96,51411.0,35.2065,35.2237,35.1979,35.2065,51411.0
2017-11-27 13:05:00,40.96,41.05,40.95,41.04,49534.0,35.2065,35.2839,35.1979,35.2753,49534.0
2017-11-27 13:10:00,41.04,41.05,41.02,41.05,38833.0,35.2753,35.2839,35.2581,35.2839,38833.0
2017-11-27 13:15:00,41.06,41.07,41.03,41.04,40576.0,35.2925,35.3011,35.2667,35.2753,40576.0
2017-11-27 13:20:00,41.04,41.04,41.03,41.03,11481.0,35.2753,35.2753,35.2667,35.2667,11481.0
2017-11-27 13:25:00,41.03,41.03,41.0,41.0,18988.0,35.2667,35.2667,35.2409,35.2409,18988.0
2017-11-27 13:30:00,41.0,41.05,41.0,41.04,35126.0,35.2409,35.2839,35.2409,35.2753,35126.0
2017-11-27 13:35:00,41.04,41.06,41.03,41.05,34409.0,35.2753,35.2925,35.2667,35.2839,34409.0
2017-11-27 13:40:00,41.05,41.07,41.04,41.05,16090.0,35.2839,35.3011,35.2753,35.2839,16090.0
2017-11-27 13:45:00,41.05,41.07,41.04,41.04,33357.0,35.2839,35.3011,35.2753,35.2753,33357.0
2017-11-27 13:50:00,41.04,41.07,41.03,41.05,28179.0,35.2753,35.3011,35.2667,35.2839,28179.0
2017-11-27 13:55:00,41.06,41.07,41.04,41.06,16948.0,35.2925,35.3011,35.2753,35.2925,16948.0
2017-11-27 14:00:00,41.07,41.07,41.03,41.03,18509.0,35.3011,35.3011,35.2667,35.2667,18509.0
2017-11-27 14:05:00,41.03,41.07,41.03,41.05,38647.0,35.2667,35.3011,35.2667,35.2839,38647.0
2017-11-27 14:10:00,41.05,41.08,41.05,41.08,37063.0,35.2839,35.3097,35.2839,35.3097,37063.0
2017-11-27 14:15:00,41.08,41.08,41.03,41.04,38758.0,35.3097,35.3097,35.2667,35.2753,38758.0
2017-11-27 14:20:00,41.05,41.08,41.03,41.07,35536.0,35.2839,35.3097,35.2667,35.3011,35536.0
2017-11-27 14:25:00,41.07,41.07,41.03,41.06,34546.0,35.3011,35.3011,35.2667,35.2925,34546.0
2017-11-27 14:30:00,41.07,41.11,41.06,41.09,23416.0,35.3011,35.3354,35.2925,35.3183,23416.0
2017-11-27 14:35:00,41.09,41.1,41.05,41.06,27946.0,35.3183,35.3268,35.2839,35.2925,27946.0
2017-11-27 14:40:00,41.05,41.09,41.05,41.09,27348.0,35.2839,35.3183,35.2839,35.3183,27348.0
2017-11-27 14:45:00,41.08,41.11,41.07,41.08,41120.0,35.3097,35.3354,35.3011,35.3097,41120.0
2017-11-27 14:50:00,41.09,41.1,41.08,41.09,23034.0,35.3183,35.3268,35.3097,35.3183,23034.0
2017-11-27 14:55:00,41.08,41.09,41.07,41.08,58109.0,35.3097,35.3183,35.3011,35.3097,58109.0
2017-11-27 15:00:00,41.08,41.08,41.05,41.05,40655.0,35.3097,35.3097,35.2839,35.2839,40655.0
2017-11-27 15:05:00,41.06,41.07,41.05,41.07,32475.0,35.2925,35.3011,35.2839,35.3011,32475.0
2017-11-27 15:10:00,41.07,41.08,41.04,41.04,47643.0,35.3011,35.3097,35.2753,35.2753,47643.0
2017-11-27 15:15:00,41.04,41.04,40.96,40.97,74397.0,35.2753,35.2753,35.2065,35.2151,74397.0
2017-11-27 15:20:00,40.98,41.03,40.97,41.03,43170.0,35.2237,35.2667,35.2151,35.2667,43170.0
2017-11-27 15:25:00,41.03,41.06,41.01,41.02,43392.0,35.2667,35.2925,35.2495,35.2581,43392.0
2017-11-27 15:30:00,41.02,41.06,41.01,41.05,58988.0,35.2581,35.2925,35.2495,35.2839,58988.0
2017-11-27 15:35:00,41.05,41.06,41.03,41.04,53830.0,35.2839,35.2925,35.2667,35.2753,53830.0
2017-11-27 15:40:00,41.04,41.06,41.02,41.04,89809.0,35.2753,35.2925,35.2581,35.2753,89809.0
2017-11-27 15:45:00,41.04,41.06,41.01,41.02,154185.0,35.2753,35.2925,35.2495,35.2581,154185.0
2017-11-27 15:50:00,41.03,41.05,41.03,41.05,103056.0,35.2667,35.2839,35.2667,35.2839,103056.0
2017-11-27 15:55:00,41.05,41.11,41.04,41.06,488177.0,35.2839,35.3354,35.2753,35.2925,488177.0
2017-11-28 09:30:00,41.02,41.13,40.88,40.95,114325.0,35.2581,35.3526,35.1378,35.1979,114325.0
2017-11-28 09:35:00,40.96,41.02,40.91,41.02,88478.0,35.2065,35.2581,35.1635,35.2581,88478.0
2017-11-28 09:40:00,41.02,41.09,40.98,41.0,134316.0,35.2581,35.3183,35.2237,35.2409,134316.0
2017-11-28 09:45:00,41.01,41.08,40.99,41.03,156102.0,35.2495,35.3097,35.2323,35.2667,156102.0
2017-11-28 09:50:00,41.03,41.08,40.99,41.07,73920.0,35.2667,35.3097,35.2323,35.3011,73920.0
2017-11-28 09:55:00,41.08,41.14,41.05,41.08,85814.0,35.3097,35.3612,35.2839,35.3097,85814.0
2017-11-28 10:00:00,41.09,41.12,40.99,41.0,52236.0,35.3183,35.344,35.2323,35.2409,52236.0
2017-11-28 10:05:00,41.0,41.07,40.99,41.06,131373.0,35.2409,35.3011,35.2323,35.2925,131373.0
2017-11-28 10:10:00,41.07,41.1,41.04,41.08,62271.0,35.3011,35.3268,35.2753,35.3097,62271.0
2017-11-28 10:15:00,41.08,41.1,41.05,41.09,76520.0,35.3097,35.3268,35.2839,35.3183,76520.0
2017-11-28 10:20:00,41.1,41.16,41.09,41.1,146318.0,35.3268,35.3784,35.3183,35.3268,146318.0
2017-11-28 10:25:00,41.1,41.12,41.03,41.03,50918.0,35.3268,35.344,35.2667,35.2667,50918.0
2017-11-28 10:30:00,41.04,41.05,40.95,40.95,76942.0,35.2753,35.2839,35.1979,35.1979,76942.0
2017-11-28 10:35:00,40.96,41.01,40.95,40.97,68442.0,35.2065,35.2495,35.1979,35.2151,68442.0
2017-11-28 10:40:00,40.96,41.02,40.94,40.98,64470.0,35.2065,35.2581,35.1893,35.2237,64470.0
2017-11-28 10:45:00,40.98,40.99,40.94,40.98,75639.0,35.2237,35.2323,35.1893,35.2237,75639.0
2017-11-28 10:50:00,40.98,41.0,40.95,40.98,44162.0,35.2237,35.2409,35.1979,35.2237,44162.0
2017-11-28 10:55:00,40.99,41.0,40.96,40.97,56517.0,35.2323,35.2409,35.2065,35.2151,56517.0
2017-11-28 11:00:00,40.97,40.98,40.91,40.94,84048.0,35.2151,35.2237,35.1635,35.1893,84048.0
2017-11-28 11:05:00,40.93,40.98,40.93,40.96,71782.0,35.1807,35.2237,35.1807,35.2065,71782.0
2017-11-28 11:10:00,40.95,40.96,40.92,40.92,21675.0,35.1979,35.2065,35.1721,35.1721,21675.0
2017-11-28 11:15:00,40.92,40.93,40.88,40.89,71012.0,35.1721,35.1807,35.1378,35.1463,71012.0
2017-11-28 11:20:00,40.89,40.9,40.83,40.86,59296.0,35.1463,35.1549,35.0948,35.1206,59296.0
2017-11-28 11:25:00,40.86,40.9,40.85,40.89,47839.0,35.1206,35.1549,35.112,35.1463,47839.0
2017-11-28 11:30:00,40.89,40.9,40.81,40.83,43361.0,35.1463,35.1549,35.0776,35.0948,43361.0
2017-11-28 11:35:00,40.83,40.84,40.77,40.77,41355.0,35.0948,35.1034,35.0432,35.0432,41355.0
2017-11-28 11:40:00,40.77,40.77,40.72,40.74,78796.0,35.0432,35.0432,35.0002,35.0174,78796.0
2017-11-28 11:45:00,40.75,40.84,40.72,40.84,79506.0,35.026,35.1034,35.0002,35.1034,79506.0
2017-11-28 11:50:00,40.83,40.84,40.78,40.79,57879.0,35.0948,35.1034,35.0518,35.0604,57879.0
2017-11-28 11:55:00,40.79,40.82,40.75,40.82,151011.0,35.0604,35.0862,35.026,35.0862,151011.0
2017-11-28 12:00:00,40.82,40.87,40.81,40.82,68669.0,35.0862,35.1292,35.0776,35.0862,68669.0
2017-11-28 12:05:00,40.82,40.86,40.81,40.84,88443.0,35.0862,35.1206,35.0776,35.1034,88443.0
2017-11-28 12:10:00,40.84,40.86,40.82,40.84,80438.0,35.1034,35.1206,35.0862,35.1034,80438.0
2017-11-28 12:15:00,40.84,40.91,40.83,40.91,79867.0,35.1034,35.1635,35.0948,35.1635,79867.0
2017-11-28 12:20:00,40.91,40.98,40.91,40.98,113885.0,35.1635,35.2237,35.1635,35.2237,113885.0
2017-11-28 12:25:00,40.99,41.04,40.97,40.97,63746.0,35.2323,35.2753,35.2151,35.2151,63746.0
2017-11-28 12:30:00,40.98,41.02,40.97,41.0,48312.0,35.2237,35.2581,35.2151,35.2409,48312.0
2017-11-28 12:35:00,41.0,41.06,41.0,41.03,49539.0,35.2409,35.2925,35.2409,35.2667,49539.0
2017-11-28 12:40:00,41.03,41.05,41.01,41.01,49350.0,35.2667,35.2839,35.2495,35.2495,49350.0
2017-11-28 12:45:00,41.01,41.02,40.97,40.99,32624.0,35.2495,35.2581,35.2151,35.2323,32624.0
2017-11-28 12:50:00,41.0,41.03,40.99,41.02,46992.0,35.2409,35.2667,35.2323,35.2581,46992.0
2017-11-28 12:55:00,41.02,41.03,41.01,41.02,77860.0,35.2581,35.2667,35.2495,35.2581,77860.0
2017-11-28 13:00:00,41.02,41.08,41.01,41.07,61581.0,35.2581,35.3097,35.2495,35.3011,61581.0
2017-11-28 13:05:00,41.07,41.15,41.06,41.13,102364.0,35.3011,35.3698,35.2925,35.3526,102364.0
2017-11-28 13:10:00,41.13,41.13,41.08,41.09,64728.0,35.3526,35.3526,35.3097,35.3183,64728.0
2017-11-28 13:15:00,41.09,41.11,41.08,41.09,57939.0,35.3183,35.3354,35.3097,35.3183,57939.0
2017-11-28 13:20:00,41.09,41.16,41.09,41.16,113880.0,35.3183,35.3784,35.3183,35.3784,113880.0
2017-11-28 13:25:00,41.15,41.16,41.1,41.1,139683.0,35.3698,35.3784,35.3268,35.3268,139683.0
2017-11-28 13:30:00,41.1,41.12,41.08,41.09,51814.0,35.3268,35.344,35.3097,35.3183,51814.0
2017-11-28 13:35:00,41.1,41.14,41.05,41.05,39094.0,35.3268,35.3612,35.2839,35.2839,39094.0
2017-11-28 13:40:00,41.05,41.08,41.01,41.03,61487.0,35.2839,35.3097,35.2495,35.2667,61487.0
2017-11-28 13:45:00,41.03,41.04,40.97,41.01,61502.0,35.2667,35.2753,35.2151,35.2495,61502.0
2017-11-28 13:50:00,41.01,41.06,41.0,41.03,41882.0,35.2495,35.2925,35.2409,35.2667,41882.0
2017-11-28 13:55:00,41.02,41.06,41.02,41.04,49949.0,35.2581,35.2925,35.2581,35.2753,49949.0
2017-11-28 14:00:00,41.04,41.05,41.0,41.04,92207.0,35.2753,35.2839,35.2409,35.2753,92207.0
2017-11-28 14:05:00,41.04,41.1,41.03,41.03,92478.0,35.2753,35.3268,35.2667,35.2667,92478.0
2017-11-28 14:10:00,41.04,41.17,41.03,41.16,46272.0,35.2753,35.387,35.2667,35.3784,46272.0
2017-11-28 14:15:00,41.16,41.16,41.11,41.15,32234.0,35.3784,35.3784,35.3354,35.3698,32234.0
2017-11-28 14:20:00,41.14,41.17,41.12,41.15,57950.0,35.3612,35.387,35.344,35.3698,57950.0
2017-11-28 14:25:00,41.15,41.16,41.1,41.12,95553.0,35.3698,35.3784,35.3268,35.344,95553.0
2017-11-28 14:30:00,41.12,41.13,41.09,41.09,113736.0,35.344,35.3526,35.3183,35.3183,113736.0
2017-11-28 14:35:00,41.09,41.12,41.08,41.12,28920.0,35.3183,35.344,35.3097,35.344,28920.0
2017-11-28 14:40:00,41.11,41.13,41.06,41.06,87494.0,35.3354,35.3526,35.2925,35.2925,87494.0
2017-11-28 14:45:00,41.06,41.08,41.04,41.04,61951.0,35.2925,35.3097,35.2753,35.2753,61951.0
2017-11-28 14:50:00,41.04,41.05,41.02,41.05,74705.0,35.2753,35.2839,35.2581,35.2839,74705.0
2017-11-28 14:55:00,41.04,41.07,41.03,41.07,130905.0,35.2753,35.3011,35.2667,35.3011,130905.0
2017-11-28 15:00:00,41.07,41.08,41.03,41.03,76833.0,35.3011,35.3097,35.2667,35.2667,76833.0
2017-11-28 15:05:00,41.03,41.04,40.96,40.98,145517.0,35.2667,35.2753,35.2065,35.2237,145517.0
2017-11-28 15:10:00,40.98,41.01,40.96,40.98,129441.0,35.2237,35.2495,35.2065,35.2237,129441.0
2017-11-28 15:15:00,40.98,41.02,40.97,41.02,121654.0,35.2237,35.2581,35.2151,35.2581,121654.0
2017-11-28 15:20:00,41.02,41.08,41.01,41.03,148623.0,35.2581,35.3097,35.2495,35.2667,148623.0
2017-11-28 15:25:00,41.03,41.04,40.99,41.02,95708.0,35.2667,35.2753,35.2323,35.2581,95708.0
2017-11-28 15:30:00,41.02,41.03,41.0,41.02,131056.0,35.2581,35.2667,35.2409,35.2581,131056.0
2017-11-28 15:35:00,41.02,41.03,40.95,40.98,167734.0,35.2581,35.2667,35.1979,35.2237,167734.0
2017-11-28 15:40:00,40.98,41.02,40.97,41.02,125148.0,35.2237,35.2581,35.2151,35.2581,125148.0
2017-11-28 15:45:00,41.02,41.07,41.0,41.07,176110.0,35.2581,35.3011,35.2409,35.3011,176110.0
2017-11-28 15:50:00,41.07,41.07,41.04,41.06,207248.0,35.3011,35.3011,35.2753,35.2925,207248.0
2017-11-28 15:55:00,41.05,41.07,40.98,41.02,640610.0,35.2839,35.3011,35.2237,35.2581,640610.0
2017-11-29 09:30:00,41.07,41.23,40.99,41.17,229720.0,35.3011,35.4386,35.2323,35.387,229720.0
2017-11-29 09:35:00,41.19,41.23,41.13,41.2,37267.0,35.4042,35.4386,35.3526,35.4128,37267.0
2017-11-29 09:40:00,41.21,41.3,41.21,41.23,97725.0,35.4214,35.4988,35.4214,35.4386,97725.0
2017-11-29 09:45:00,41.22,41.27,41.19,41.21,81206.0,35.43,35.473,35.4042,35.4214,81206.0
2017-11-29 09:50:00,41.23,41.3,41.2,41.22,224674.0,35.4386,35.4988,35.4128,35.43,224674.0
2017-11-29 09:55:00,41.21,41.35,41.2,41.26,201836.0,35.4214,35.5417,35.4128,35.4644,201836.0
2017-11-29 10:00:00,41.26,41.29,41.24,41.25,78379.0,35.4644,35.4902,35.4472,35.4558,78379.0
2017-11-29 10:05:00,41.26,41.29,41.23,41.29,77462.0,35.4644,35.4902,35.4386,35.4902,77462.0
2017-11-29 10:10:00,41.29,41.29,41.22,41.27,71968.0,35.4902,35.4902,35.43,35.473,71968.0
2017-11-29 10:15:00,41.27,41.28,41.22,41.26,68953.0,35.473,35.4816,35.43,35.4644,68953.0
2017-11-29 10:20:00,41.26,41.33,41.25,41.3,90023.0,35.4644,35.5245,35.4558,35.4988,90023.0
2017-11-29 10:25:00,41.3,41.38,41.28,41.36,67413.0,35.4988,35.5675,35.4816,35.5503,67413.0
2017-11-29 10:30:00,41.36,41.39,41.28,41.31,79502.0,35.5503,35.5761,35.4816,35.5074,79502.0
2017-11-29 10:35:00,41.3,41.38,41.3,41.36,70481.0,35.4988,35.5675,35.4988,35.5503,70481.0
2017-11-29 10:40:00,41.38,41.41,41.34,41.36,74752.0,35.5675,35.5933,35.5331,35.5503,74752.0
2017-11-29 10:45:00,41.35,41.5,41.34,41.45,176007.0,35.5417,35.6707,35.5331,35.6277,176007.0
2017-11-29 10:50:00,41.44,41.51,41.44,41.48,124392.0,35.6191,35.6793,35.6191,35.6535,124392.0
2017-11-29 10:55:00,41.49,41.57,41.47,41.55,146337.0,35.6621,35.7308,35.6449,35.7136,146337.0
2017-11-29 11:00:00,41.54,41.55,41.44,41.48,97879.0,35.705,35.7136,35.6191,35.6535,97879.0
2017-11-29 11:05:00,41.48,41.57,41.46,41.49,72244.0,35.6535,35.7308,35.6363,35.6621,72244.0
2017-11-29 11:10:00,41.49,41.53,41.45,41.52,237383.0,35.6621,35.6964,35.6277,35.6879,237383.0
2017-11-29 11:15:00,41.52,41.54,41.49,41.52,74164.0,35.6879,35.705,35.6621,35.6879,74164.0
2017-11-29 11:20:00,41.51,41.51,41.15,41.15,187025.0,35.6793,35.6793,35.3698,35.3698,187025.0
2017-11-29 11:25:00,41.16,41.27,41.09,41.22,49435.0,35.3784,35.473,35.3183,35.43,49435.0
2017-11-29 11:30:00,41.22,41.25,41.16,41.2,38324.0,35.43,35.4558,35.3784,35.4128,38324.0
2017-11-29 11:35:00,41.2,41.25,41.13,41.16,44274.0,35.4128,35.4558,35.3526,35.3784,44274.0
2017-11-29 11:40:00,41.17,41.18,41.08,41.16,52331.0,35.387,35.3956,35.3097,35.3784,52331.0
2017-11-29 11:45:00,41.16,41.17,41.04,41.07,56686.0,35.3784,35.387,35.2753,35.3011,56686.0
2017-11-29 11:50:00,41.07,41.15,41.07,41.15,30655.0,35.3011,35.3698,35.3011,35.3698,30655.0
2017-11-29 11:55:00,41.15,41.2,41.08,41.16,46775.0,35.3698,35.4128,35.3097,35.3784,46775.0
2017-11-29 12:00:00,41.16,41.18,41.09,41.12,55065.0,35.3784,35.3956,35.3183,35.344,55065.0
2017-11-29 12:05:00,41.13,41.13,41.03,41.09,51812.0,35.3526,35.3526,35.2667,35.3183,51812.0
2017-11-29 12:10:00,41.1,41.14,41.04,41.12,47448.0,35.3268,35.3612,35.2753,35.344,47448.0
2017-11-29 12:15:00,41.13,41.14,41.07,41.09,47477.0,35.3526,35.3612,35.3011,35.3183,47477.0
2017-11-29 12:20:00,41.09,41.1,41.02,41.04,44791.0,35.3183,35.3268,35.2581,35.2753,44791.0
2017-11-29 12:25:00,41.03,41.07,40.92,40.95,78915.0,35.2667,35.3011,35.1721,35.1979,78915.0
2017-11-29 12:30:00,40.94,40.96,40.86,40.89,68042.0,35.1893,35.2065,35.1206,35.1463,68042.0
2017-11-29 12:35:00,40.9,41.0,40.89,40.98,32579.0,35.1549,35.2409,35.1463,35.2237,32579.0
2017-11-29 12:40:00,40.98,41.12,40.97,41.09,76478.0,35.2237,35.344,35.2151,35.3183,76478.0
2017-11-29 12:45:00,41.09,41.13,41.08,41.09,37805.0,35.3183,35.3526,35.3097,35.3183,37805.0
2017-11-29 12:50:00,41.09,41.21,41.07,41.2,46996.0,35.3183,35.4214,35.3011,35.4128,46996.0
2017-11-29 12:55:00,41.19,41.24,41.18,41.23,38431.0,35.4042,35.4472,35.3956,35.4386,38431.0
2017-11-29 13:00:00,41.23,41.24,41.18,41.19,51689.0,35.4386,35.4472,35.3956,35.4042,51689.0
2017-11-29 13:05:00,41.19,41.25,41.17,41.2,54673.0,35.4042,35.4558,35.387,35.4128,54673.0
2017-11-29 13:10:00,41.2,41.22,41.19,41.22,29157.0,35.4128,35.43,35.4042,35.43,29157.0
2017-11-29 13:15:00,41.22,41.26,41.2,41.26,21961.0,35.43,35.4644,35.4128,35.4644,21961.0
2017-11-29 13:20:00,41.25,41.25,41.21,41.22,26911.0,35.4558,35.4558,35.4214,35.43,26911.0
2017-11-29 13:25:00,41.21,41.22,41.17,41.2,41044.0,35.4214,35.43,35.387,35.4128,41044.0
2017-11-29 13:30:00,41.19,41.21,41.16,41.16,20381.0,35.4042,35.4214,35.3784,35.3784,20381.0
2017-11-29 13:35:00,41.17,41.18,41.13,41.14,28224.0,35.387,35.3956,35.3526,35.3612,28224.0
2017-11-29 13:40:00,41.14,41.14,41.09,41.12,36391.0,35.3612,35.3612,35.3183,35.344,36391.0
2017-11-29 13:45:00,41.12,41.18,41.12,41.18,25425.0,35.344,35.3956,35.344,35.3956,25425.0
2017-11-29 13:50:00,41.18,41.21,41.15,41.16,50069.0,35.3956,35.4214,35.3698,35.3784,50069.0
2017-11-29 13:55:00,41.16,41.21,41.15,41.21,26666.0,35.3784,35.4214,35.3698,35.4214,26666.0
2017-11-29 14:00:00,41.21,41.29,41.2,41.26,70929.0,35.4214,35.4902,35.4128,35.4644,70929.0
2017-11-29 14:05:00,41.27,41.31,41.25,41.29,70730.0,35.473,35.5074,35.4558,35.4902,70730.0
2017-11-29 14:10:00,41.29,41.33,41.26,41.27,56246.0,35.4902,35.5245,35.4644,35.473,56246.0
2017-11-29 14:15:00,41.27,41.27,41.23,41.23,84546.0,35.473,35.473,35.4386,35.4386,84546.0
2017-11-29 14:20:00,41.23,41.29,41.22,41.27,112608.0,35.4386,35.4902,35.43,35.473,112608.0
2017-11-29 14:25:00,41.27,41.35,41.26,41.3,99729.0,35.473,35.5417,35.4644,35.4988,99729.0
2017-11-29 14:30:00,41.3,41.31,41.26,41.29,50545.0,35.4988,35.5074,35.4644,35.4902,50545.0
2017-11-29 14:35:00,41.28,41.35,41.27,41.33,44378.0,35.4816,35.5417,35.473,35.5245,44378.0
2017-11-29 14:40:00,41.33,41.39,41.3,41.31,49105.0,35.5245,35.5761,35.4988,35.5074,49105.0
2017-11-29 14:45:00,41.31,41.39,41.3,41.36,58541.0,35.5074,35.5761,35.4988,35.5503,58541.0
2017-11-29 14:50:00,41.36,41.38,41.34,41.38,82012.0,35.5503,35.5675,35.5331,35.5675,82012.0
2017-11-29 14:55:00,41.38,41.38,41.35,41.35,54995.0,35.5675,35.5675,35.5417,35.5417,54995.0
2017-11-29 15:00:00,41.35,41.37,41.32,41.34,49872.0,35.5417,35.5589,35.5159,35.5331,49872.0
2017-11-29 15:05:00,41.34,41.34,41.3,41.33,37830.0,35.5331,35.5331,35.4988,35.5245,37830.0
2017-11-29 15:10:00,41.33,41.34,41.31,41.33,33929.0,35.5245,35.5331,35.5074,35.5245,33929.0
2017-11-29 15:15:00,41.33,41.41,41.32,41.37,86240.0,35.5245,35.5933,35.5159,35.5589,86240.0
2017-11-29 15:20:00,41.37,41.41,41.36,41.37,68126.0,35.5589,35.5933,35.5503,35.5589,68126.0
2017-11-29 15:25:00,41.37,41.38,41.34,41.36,52677.0,35.5589,35.5675,35.5331,35.5503,52677.0
2017-11-29 15:30:00,41.36,41.37,41.35,41.36,114654.0,35.5503,35.5589,35.5417,35.5503,114654.0
2017-11-29 15:35:00,41.36,41.38,41.33,41.34,78423.0,35.5503,35.5675,35.5245,35.5331,78423.0
2017-11-29 15:40:00,41.34,41.36,41.33,41.34,103728.0,35.5331,35.5503,35.5245,35.5331,103728.0
2017-11-29 15:45:00,41.33,41.34,41.28,41.3,227628.0,35.5245,35.5331,35.4816,35.4988,227628.0
2017-11-29 15:50:00,41.3,41.32,41.3,41.31,184245.0,35.4988,35.5159,35.4988,35.5074,184245.0
2017-11-29 15:55:00,41.31,41.32,41.28,41.3,543353.0,35.5074,35.5159,35.4816,35.4988,543353.0
2017-11-30 09:30:00,41.48,41.9,41.44,41.81,244156.0,35.6535,36.0145,35.6191,35.9371,244156.0
2017-11-30 09:35:00,41.8,42.09,41.8,42.01,275069.0,35.9285,36.1778,35.9285,36.109,275069.0
2017-11-30 09:40:00,42.0,42.17,42.0,42.1,118242.0,36.1004,36.2466,36.1004,36.1864,118242.0
2017-11-30 09:45:00,42.08,42.14,41.91,41.92,104812.0,36.1692,36.2208,36.0231,36.0317,104812.0
2017-11-30 09:50:00,41.93,42.14,41.92,42.09,100460.0,36.0403,36.2208,36.0317,36.1778,100460.0
2017-11-30 09:55:00,42.09,42.1,41.99,42.02,95711.0,36.1778,36.1864,36.0918,36.1176,95711.0
2017-11-30 10:00:00,42.02,42.15,41.99,42.13,157805.0,36.1176,36.2294,36.0918,36.2122,157805.0
2017-11-30 10:05:00,42.13,42.24,42.09,42.11,128225.0,36.2122,36.3067,36.1778,36.195,128225.0
2017-11-30 10:10:00,42.11,42.2,41.98,42.0,176760.0,36.195,36.2723,36.0832,36.1004,176760.0
2017-11-30 10:15:00,42.0,42.06,41.94,42.06,171049.0,36.1004,36.152,36.0489,36.152,171049.0
2017-11-30 10:20:00,42.05,42.06,41.81,41.9,137016.0,36.1434,36.152,35.9371,36.0145,137016.0
2017-11-30 10:25:00,41.91,42.11,41.88,42.1,68197.0,36.0231,36.195,35.9973,36.1864,68197.0
2017-11-30 10:30:00,42.1,42.11,41.94,41.95,141428.0,36.1864,36.195,36.0489,36.0575,141428.0
2017-11-30 10:35:00,41.96,42.0,41.85,41.86,167643.0,36.066,36.1004,35.9715,35.9801,167643.0
2017-11-30 10:40:00,41.87,42.04,41.86,41.99,108187.0,35.9887,36.1348,35.9801,36.0918,108187.0
2017-11-30 10:45:00,41.99,42.0,41.88,41.97,76563.0,36.0918,36.1004,35.9973,36.0746,76563.0
2017-11-30 10:50:00,41.96,41.98,41.9,41.98,47596.0,36.066,36.0832,36.0145,36.0832,47596.0
2017-11-30 10:55:00,41.97,42.04,41.96,42.02,85870.0,36.0746,36.1348,36.066,36.1176,85870.0
2017-11-30 11:00:00,42.01,42.02,41.93,41.99,109496.0,36.109,36.1176,36.0403,36.0918,109496.0
2017-11-30 11:05:00,41.98,42.05,41.95,42.01,127004.0,36.0832,36.1434,36.0575,36.109,127004.0
2017-11-30 11:10:00,42.02,42.18,41.98,42.13,161529.0,36.1176,36.2551,36.0832,36.2122,161529.0
2017-11-30 11:15:00,42.13,42.14,42.06,42.07,70325.0,36.2122,36.2208,36.152,36.1606,70325.0
2017-11-30 11:20:00,42.07,42.09,41.99,42.02,119446.0,36.1606,36.1778,36.0918,36.1176,119446.0
2017-11-30 11:25:00,42.02,42.03,41.96,41.96,139799.0,36.1176,36.1262,36.066,36.066,139799.0
2017-11-30 11:30:00,41.97,42.01,41.93,41.98,72548.0,36.0746,36.109,36.0403,36.0832,72548.0
2017-11-30 11:35:00,41.98,41.98,41.94,41.96,91039.0,36.0832,36.0832,36.0489,36.066,91039.0
2017-11-30 11:40:00,41.95,41.97,41.9,41.91,37106.0,36.0575,36.0746,36.0145,36.0231,37106.0
2017-11-30 11:45:00,41.91,41.91,41.81,41.82,37468.0,36.0231,36.0231,35.9371,35.9457,37468.0
2017-11-30 11:50:00,41.82,41.88,41.79,41.81,330257.0,35.9457,35.9973,35.9199,35.9371,330257.0
2017-11-30 11:55:00,41.81,41.91,41.78,41.84,119400.0,35.9371,36.0231,35.9113,35.9629,119400.0
2017-11-30 12:00:00,41.85,41.95,41.83,41.95,84744.0,35.9715,36.0575,35.9543,36.0575,84744.0
2017-11-30 12:05:00,41.94,42.01,41.88,41.94,125125.0,36.0489,36.109,35.9973,36.0489,125125.0
2017-11-30 12:10:00,41.94,42.05,41.91,42.02,71647.0,36.0489,36.1434,36.0231,36.1176,71647.0
2017-11-30 12:15:00,42.02,42.02,41.97,42.0,98005.0,36.1176,36.1176,36.0746,36.1004,98005.0
2017-11-30 12:20:00,42.0,42.0,41.9,41.93,94137.0,36.1004,36.1004,36.0145,36.0403,94137.0
2017-11-30 12:25:00,41.93,41.93,41.88,41.9,46813.0,36.0403,36.0403,35.9973,36.0145,46813.0
2017-11-30 12:30:00,41.9,41.94,41.89,41.91,83541.0,36.0145,36.0489,36.0059,36.0231,83541.0
2017-11-30 12:35:00,41.91,41.92,41.83,41.89,82749.0,36.0231,36.0317,35.9543,36.0059,82749.0
2017-11-30 12:40:00,41.89,41.9,41.84,41.84,47377.0,36.0059,36.0145,35.9629,35.9629,47377.0
2017-11-30 12:45:00,41.85,41.89,41.78,41.84,66618.0,35.9715,36.0059,35.9113,35.9629,66618.0
2017-11-30 12:50:00,41.85,41.89,41.73,41.74,55151.0,35.9715,36.0059,35.8684,35.877,55151.0
2017-11-30 12:55:00,41.73,41.8,41.68,41.78,91128.0,35.8684,35.9285,35.8254,35.9113,91128.0
2017-11-30 13:00:00,41.77,41.77,41.71,41.72,48617.0,35.9027,35.9027,35.8512,35.8598,48617.0
2017-11-30 13:05:00,41.71,41.72,41.64,41.66,55153.0,35.8512,35.8598,35.791,35.8082,55153.0
2017-11-30 13:10:00,41.65,41.66,41.53,41.65,106506.0,35.7996,35.8082,35.6964,35.7996,106506.0
2017-11-30 13:15:00,41.65,41.76,41.64,41.75,129980.0,35.7996,35.8941,35.791,35.8855,129980.0
2017-11-30 13:20:00,41.75,41.83,41.75,41.76,72863.0,35.8855,35.9543,35.8855,35.8941,72863.0
2017-11-30 13:25:00,41.77,41.82,41.76,41.8,73929.0,35.9027,35.9457,35.8941,35.9285,73929.0
2017-11-30 13:30:00,41.8,41.82,41.75,41.79,42186.0,35.9285,35.9457,35.8855,35.9199,42186.0
2017-11-30 13:35:00,41.78,41.8,41.67,41.68,44569.0,35.9113,35.9285,35.8168,35.8254,44569.0
2017-11-30 13:40:00,41.68,41.71,41.6,41.6,269432.0,35.8254,35.8512,35.7566,35.7566,269432.0
2017-11-30 13:45:00,41.61,41.64,41.57,41.58,160206.0,35.7652,35.791,35.7308,35.7394,160206.0
2017-11-30 13:50:00,41.58,41.6,41.54,41.58,263835.0,35.7394,35.7566,35.705,35.7394,263835.0
2017-11-30 13:55:00,41.59,41.69,41.57,41.68,93424.0,35.748,35.834,35.7308,35.8254,93424.0
2017-11-30 14:00:00,41.69,41.79,41.63,41.76,61737.0,35.834,35.9199,35.7824,35.8941,61737.0
2017-11-30 14:05:00,41.77,41.78,41.72,41.74,69385.0,35.9027,35.9113,35.8598,35.877,69385.0
2017-11-30 14:10:00,41.75,41.78,41.7,41.75,91951.0,35.8855,35.9113,35.8426,35.8855,91951.0
2017-11-30 14:15:00,41.75,41.77,41.7,41.77,59762.0,35.8855,35.9027,35.8426,35.9027,59762.0
2017-11-30 14:20:00,41.77,41.81,41.74,41.8,66372.0,35.9027,35.9371,35.877,35.9285,66372.0
2017-11-30 14:25:00,41.8,41.91,41.78,41.9,68128.0,35.9285,36.0231,35.9113,36.0145,68128.0
2017-11-30 14:30:00,41.89,41.95,41.87,41.95,90895.0,36.0059,36.0575,35.9887,36.0575,90895.0
2017-11-30 14:35:00,41.95,41.97,41.9,41.97,238943.0,36.0575,36.0746,36.0145,36.0746,238943.0
2017-11-30 14:40:00,41.97,42.03,41.9,41.91,151137.0,36.0746,36.1262,36.0145,36.0231,151137.0
2017-11-30 14:45:00,41.91,41.91,41.87,41.89,66161.0,36.0231,36.0231,35.9887,36.0059,66161.0
2017-11-30 14:50:00,41.9,41.92,41.88,41.91,88461.0,36.0145,36.0317,35.9973,36.0231,88461.0
2017-11-30 14:55:00,41.91,41.98,41.88,41.97,113182.0,36.0231,36.0832,35.9973,36.0746,113182.0
2017-11-30 15:00:00,41.97,41.97,41.88,41.89,92677.0,36.0746,36.0746,35.9973,36.0059,92677.0
2017-11-30 15:05:00,41.9,41.92,41.86,41.89,135339.0,36.0145,36.0317,35.9801,36.0059,135339.0
2017-11-30 15:10:00,41.89,41.94,41.85,41.94,77998.0,36.0059,36.0489,35.9715,36.0489,77998.0
2017-11-30 15:15:00,41.94,41.94,41.89,41.9,122355.0,36.0489,36.0489,36.0059,36.0145,122355.0
2017-11-30 15:20:00,41.9,41.9,41.87,41.89,124609.0,36.0145,36.0145,35.9887,36.0059,124609.0
2017-11-30 15:25:00,41.89,41.9,41.87,41.9,121959.0,36.0059,36.0145,35.9887,36.0145,121959.0
2017-11-30 15:30:00,41.89,41.9,41.83,41.85,132044.0,36.0059,36.0145,35.9543,35.9715,132044.0
2017-11-30 15:35:00,41.85,41.91,41.84,41.84,208675.0,35.9715,36.0231,35.9629,35.9629,208675.0
2017-11-30 15:40:00,41.84,41.86,41.83,41.85,201274.0,35.9629,35.9801,35.9543,35.9715,201274.0
2017-11-30 15:45:00,41.86,42.01,41.83,41.97,329054.0,35.9801,36.109,35.9543,36.0746,329054.0
2017-11-30 15:50:00,41.98,42.01,41.89,41.92,353069.0,36.0832,36.109,36.0059,36.0317,353069.0
2017-11-30 15:55:00,41.92,41.92,41.76,41.78,933610.0,36.0317,36.0317,35.8941,35.9113,933610.0
2017-12-01 09:30:00,41.87,42.37,41.85,42.37,588599.0,35.9887,36.4185,35.9715,36.4185,588599.0
2017-12-01 09:35:00,42.36,42.71,42.31,42.67,361425.0,36.4099,36.7107,36.3669,36.6763,361425.0
2017-12-01 09:40:00,42.67,42.76,42.55,42.75,234715.0,36.6763,36.7537,36.5732,36.7451,234715.0
2017-12-01 09:45:00,42.76,42.99,42.69,42.98,520283.0,36.7537,36.9514,36.6935,36.9428,520283.0
2017-12-01 09:50:00,42.99,43.12,42.98,43.01,285286.0,36.9514,37.0631,36.9428,36.9686,285286.0
2017-12-01 09:55:00,43.01,43.19,43.01,43.11,271570.0,36.9686,37.1233,36.9686,37.0545,271570.0
2017-12-01 10:00:00,43.11,43.12,42.91,42.93,211436.0,37.0545,37.0631,36.8826,36.8998,211436.0
2017-12-01 10:05:00,42.92,42.95,42.78,42.78,151085.0,36.8912,36.917,36.7709,36.7709,151085.0
2017-12-01 10:10:00,42.79,42.92,42.72,42.86,156957.0,36.7795,36.8912,36.7193,36.8396,156957.0
2017-12-01 10:15:00,42.85,42.87,42.74,42.81,291550.0,36.831,36.8482,36.7365,36.7967,291550.0
2017-12-01 10:20:00,42.81,42.87,42.78,42.84,212640.0,36.7967,36.8482,36.7709,36.8224,212640.0
2017-12-01 10:25:00,42.85,43.04,42.84,42.94,266752.0,36.831,36.9943,36.8224,36.9084,266752.0
2017-12-01 10:30:00,42.94,43.09,42.94,43.04,117709.0,36.9084,37.0373,36.9084,36.9943,117709.0
2017-12-01 10:35:00,43.04,43.16,43.04,43.08,276543.0,36.9943,37.0975,36.9943,37.0287,276543.0
2017-12-01 10:40:00,43.08,43.14,43.04,43.09,139657.0,37.0287,37.0803,36.9943,37.0373,139657.0
2017-12-01 10:45:00,43.09,43.19,43.01,43.03,218372.0,37.0373,37.1233,36.9686,36.9857,218372.0
2017-12-01 10:50:00,43.03,43.24,43.03,43.23,277211.0,36.9857,37.1663,36.9857,37.1577,277211.0
2017-12-01 10:55:00,43.23,43.33,43.19,43.31,468303.0,37.1577,37.2436,37.1233,37.2264,468303.0
2017-12-01 11:00:00,43.32,43.32,43.15,43.29,288995.0,37.235,37.235,37.0889,37.2092,288995.0
2017-12-01 11:05:00,43.29,43.33,43.11,43.12,354196.0,37.2092,37.2436,37.0545,37.0631,354196.0
2017-12-01 11:10:00,43.11,43.21,42.84,43.21,271464.0,37.0545,37.1405,36.8224,37.1405,271464.0
2017-12-01 11:15:00,43.19,43.34,43.17,43.26,174966.0,37.1233,37.2522,37.1061,37.1834,174966.0
2017-12-01 11:20:00,43.26,43.27,42.97,42.99,344541.0,37.1834,37.192,36.9342,36.9514,344541.0
2017-12-01 11:25:00,42.99,43.14,42.86,42.96,175764.0,36.9514,37.0803,36.8396,36.9256,175764.0
2017-12-01 11:30:00,42.96,43.12,42.79,43.05,226752.0,36.9256,37.0631,36.7795,37.0029,226752.0
2017-12-01 11:35:00,43.05,43.07,42.82,43.07,220036.0,37.0029,37.0201,36.8052,37.0201,220036.0
2017-12-01 11:40:00,43.08,43.1,42.98,43.09,162847.0,37.0287,37.0459,36.9428,37.0373,162847.0
2017-12-01 11:45:00,43.1,43.12,43.01,43.05,133830.0,37.0459,37.0631,36.9686,37.0029,133830.0
2017-12-01 11:50:00,43.04,43.11,42.9,43.0,227053.0,36.9943,37.0545,36.874,36.96,227053.0
2017-12-01 11:55:00,43.0,43.27,42.95,43.24,309351.0,36.96,37.192,36.917,37.1663,309351.0
2017-12-01 12:00:00,43.23,43.5,43.2,43.49,120920.0,37.1577,37.3897,37.1319,37.3811,120920.0
2017-12-01 12:05:00,43.49,43.54,43.46,43.52,183500.0,37.3811,37.4241,37.3553,37.4069,183500.0
2017-12-01 12:10:00,43.51,43.54,43.35,43.45,212284.0,37.3983,37.4241,37.2608,37.3468,212284.0
2017-12-01 12:15:00,43.45,43.54,43.32,43.45,103882.0,37.3468,37.4241,37.235,37.3468,103882.0
2017-12-01 12:20:00,43.45,43.55,43.41,43.51,139423.0,37.3468,37.4327,37.3124,37.3983,139423.0
2017-12-01 12:25:00,43.51,43.52,43.33,43.34,119340.0,37.3983,37.4069,37.2436,37.2522,119340.0
2017-12-01 12:30:00,43.34,43.36,43.19,43.3,113710.0,37.2522,37.2694,37.1233,37.2178,113710.0
2017-12-01 12:35:00,43.3,43.42,43.28,43.4,124367.0,37.2178,37.321,37.2006,37.3038,124367.0
2017-12-01 12:40:00,43.4,43.41,43.31,43.4,90712.0,37.3038,37.3124,37.2264,37.3038,90712.0
2017-12-01 12:45:00,43.39,43.46,43.32,43.46,108327.0,37.2952,37.3553,37.235,37.3553,108327.0
2017-12-01 12:50:00,43.46,43.51,43.41,43.45,138355.0,37.3553,37.3983,37.3124,37.3468,138355.0
2017-12-01 12:55:00,43.45,43.52,43.41,43.5,125767.0,37.3468,37.4069,37.3124,37.3897,125767.0
2017-12-01 13:00:00,43.5,43.57,43.45,43.46,105907.0,37.3897,37.4499,37.3468,37.3553,105907.0
2017-12-01 13:05:00,43.46,43.46,43.4,43.43,102843.0,37.3553,37.3553,37.3038,37.3296,102843.0
2017-12-01 13:10:00,43.43,43.55,43.43,43.52,93487.0,37.3296,37.4327,37.3296,37.4069,93487.0
2017-12-01 13:15:00,43.53,43.55,43.5,43.51,166131.0,37.4155,37.4327,37.3897,37.3983,166131.0
2017-12-01 13:20:00,43.52,43.52,43.44,43.44,96543.0,37.4069,37.4069,37.3382,37.3382,96543.0
2017-12-01 13:25:00,43.44,43.44,43.38,43.42,104465.0,37.3382,37.3382,37.2866,37.321,104465.0
2017-12-01 13:30:00,43.42,43.43,43.34,43.34,105859.0,37.321,37.3296,37.2522,37.2522,105859.0
2017-12-01 13:35:00,43.35,43.42,43.34,43.34,127665.0,37.2608,37.321,37.2522,37.2522,127665.0
2017-12-01 13:40:00,43.34,43.35,43.25,43.26,121195.0,37.2522,37.2608,37.1748,37.1834,121195.0
2017-12-01 13:45:00,43.26,43.4,43.25,43.4,159244.0,37.1834,37.3038,37.1748,37.3038,159244.0
2017-12-01 13:50:00,43.4,43.43,43.33,43.39,128435.0,37.3038,37.3296,37.2436,37.2952,128435.0
2017-12-01 13:55:00,43.39,43.42,43.33,43.36,107354.0,37.2952,37.321,37.2436,37.2694,107354.0
2017-12-01 14:00:00,43.35,43.37,43.29,43.3,84710.0,37.2608,37.278,37.2092,37.2178,84710.0
2017-12-01 14:05:00,43.29,43.35,43.28,43.35,122894.0,37.2092,37.2608,37.2006,37.2608,122894.0
2017-12-01 14:10:00,43.36,43.41,43.31,43.33,64915.0,37.2694,37.3124,37.2264,37.2436,64915.0
2017-12-01 14:15:00,43.33,43.36,43.3,43.33,72955.0,37.2436,37.2694,37.2178,37.2436,72955.0
2017-12-01 14:20:00,43.33,43.33,43.19,43.22,97517.0,37.2436,37.2436,37.1233,37.1491,97517.0
2017-12-01 14:25:00,43.22,43.27,43.21,43.26,92990.0,37.1491,37.192,37.1405,37.1834,92990.0
2017-12-01 14:30:00,43.26,43.27,43.22,43.23,84897.0,37.1834,37.192,37.1491,37.1577,84897.0
2017-12-01 14:35:00,43.22,43.27,43.21,43.27,86017.0,37.1491,37.192,37.1405,37.192,86017.0
2017-12-01 14:40:00,43.27,43.27,43.23,43.25,83154.0,37.192,37.192,37.1577,37.1748,83154.0
2017-12-01 14:45:00,43.25,43.26,43.19,43.21,112484.0,37.1748,37.1834,37.1233,37.1405,112484.0
2017-12-01 14:50:00,43.21,43.24,43.16,43.2,75578.0,37.1405,37.1663,37.0975,37.1319,75578.0
2017-12-01 14:55:00,43.2,43.26,43.19,43.21,89889.0,37.1319,37.1834,37.1233,37.1405,89889.0
2017-12-01 15:00:00,43.21,43.27,43.2,43.27,114542.0,37.1405,37.192,37.1319,37.192,114542.0
2017-12-01 15:05:00,43.26,43.32,43.24,43.32,83276.0,37.1834,37.235,37.1663,37.235,83276.0
2017-12-01 15:10:00,43.33,43.35,43.3,43.3,122432.0,37.2436,37.2608,37.2178,37.2178,122432.0
2017-12-01 15:15:00,43.3,43.31,43.27,43.29,116315.0,37.2178,37.2264,37.192,37.2092,116315.0
2017-12-01 15:20:00,43.29,43.29,43.23,43.26,148509.0,37.2092,37.2092,37.1577,37.1834,148509.0
2017-12-01 15:25:00,43.25,43.27,43.23,43.27,154719.0,37.1748,37.192,37.1577,37.192,154719.0
2017-12-01 15:30:00,43.27,43.31,43.24,43.28,187349.0,37.192,37.2264,37.1663,37.2006,187349.0
2017-12-01 15:35:00,43.27,43.33,43.24,43.33,179807.0,37.192,37.2436,37.1663,37.2436,179807.0
2017-12-01 15:40:00,43.33,43.37,43.3,43.31,368183.0,37.2436,37.278,37.2178,37.2264,368183.0
2017-12-01 15:45:00,43.3,43.31,43.18,43.19,349422.0,37.2178,37.2264,37.1147,37.1233,349422.0
2017-12-01 15:50:00,43.2,43.33,43.19,43.25,489936.0,37.1319,37.2436,37.1233,37.1748,489936.0
2017-12-01 15:55:00,43.25,43.26,43.06,43.08,1487635.0,37.1748,37.1834,37.0115,37.0287,1487635.0
2017-12-04 09:30:00,43.16,43.71,43.06,43.63,509718.0,37.0975,37.5702,37.0115,37.5015,509718.0
2017-12-04 09:35:00,43.63,43.89,43.48,43.83,329247.0,37.5015,37.7249,37.3725,37.6734,329247.0
2017-12-04 09:40:00,43.83,43.98,43.79,43.88,205856.0,37.6734,37.8023,37.639,37.7164,205856.0
2017-12-04 09:45:00,43.87,44.17,43.81,44.09,250949.0,37.7078,37.9656,37.6562,37.8969,250949.0
2017-12-04 09:50:00,44.08,44.17,43.97,44.01,248635.0,37.8883,37.9656,37.7937,37.8281,248635.0
2017-12-04 09:55:00,44.01,44.05,43.92,44.0,137102.0,37.8281,37.8625,37.7507,37.8195,137102.0
2017-12-04 10:00:00,44.0,44.13,43.94,44.03,255714.0,37.8195,37.9312,37.7679,37.8453,255714.0
2017-12-04 10:05:00,44.02,44.09,43.97,44.09,204998.0,37.8367,37.8969,37.7937,37.8969,204998.0
2017-12-04 10:10:00,44.09,44.34,44.08,44.27,174613.0,37.8969,38.1117,37.8883,38.0516,174613.0
2017-12-04 10:15:00,44.26,44.37,44.2,44.25,204357.0,38.043,38.1375,37.9914,38.0344,204357.0
2017-12-04 10:20:00,44.24,44.4,44.23,44.34,183195.0,38.0258,38.1633,38.0172,38.1117,183195.0
2017-12-04 10:25:00,44.33,44.41,44.19,44.41,167028.0,38.1031,38.1719,37.9828,38.1719,167028.0
2017-12-04 10:30:00,44.41,44.44,44.3,44.36,180333.0,38.1719,38.1977,38.0774,38.1289,180333.0
2017-12-04 10:35:00,44.36,44.61,44.33,44.57,276854.0,38.1289,38.3438,38.1031,38.3094,276854.0
2017-12-04 10:40:00,44.58,44.66,44.45,44.45,165723.0,38.318,38.3868,38.2063,38.2063,165723.0
2017-12-04 10:45:00,44.46,44.69,44.38,44.67,232854.0,38.2149,38.4126,38.1461,38.3954,232854.0
2017-12-04 10:50:00,44.67,44.75,44.4,44.44,257883.0,38.3954,38.4641,38.1633,38.1977,257883.0
2017-12-04 10:55:00,44.44,44.5,44.36,44.49,206013.0,38.1977,38.2493,38.1289,38.2407,206013.0
2017-12-04 11:00:00,44.49,44.54,44.39,44.41,178963.0,38.2407,38.2836,38.1547,38.1719,178963.0
2017-12-04 11:05:00,44.41,44.73,44.41,44.73,123412.0,38.1719,38.447,38.1719,38.447,123412.0
2017-12-04 11:10:00,44.73,44.86,44.69,44.73,132167.0,38.447,38.5587,38.4126,38.447,132167.0
2017-12-04 11:15:00,44.73,44.8,44.71,44.74,139449.0,38.447,38.5071,38.4298,38.4556,139449.0
2017-12-04 11:20:00,44.73,44.91,44.69,44.87,156878.0,38.447,38.6017,38.4126,38.5673,156878.0
2017-12-04 11:25:00,44.88,44.94,44.8,44.84,156615.0,38.5759,38.6275,38.5071,38.5415,156615.0
2017-12-04 11:30:00,44.84,44.87,44.74,44.87,203830.0,38.5415,38.5673,38.4556,38.5673,203830.0
2017-12-04 11:35:00,44.86,44.95,44.82,44.9,215335.0,38.5587,38.6361,38.5243,38.5931,215335.0
2017-12-04 11:40:00,44.9,45.06,44.89,45.06,233892.0,38.5931,38.7306,38.5845,38.7306,233892.0
2017-12-04 11:45:00,45.07,45.13,44.96,45.13,195737.0,38.7392,38.7908,38.6447,38.7908,195737.0
2017-12-04 11:50:00,45.12,45.12,44.99,45.0,164779.0,38.7822,38.7822,38.6704,38.679,164779.0
2017-12-04 11:55:00,45.0,45.14,44.99,45.12,161817.0,38.679,38.7994,38.6704,38.7822,161817.0
2017-12-04 12:00:00,45.13,45.14,45.05,45.07,129175.0,38.7908,38.7994,38.722,38.7392,129175.0
2017-12-04 12:05:00,45.08,45.19,45.08,45.16,89398.0,38.7478,38.8423,38.7478,38.8166,89398.0
2017-12-04 12:10:00,45.16,45.21,45.11,45.15,115542.0,38.8166,38.8595,38.7736,38.808,115542.0
2017-12-04 12:15:00,45.14,45.15,44.98,45.03,147101.0,38.7994,38.808,38.6618,38.7048,147101.0
2017-12-04 12:20:00,45.02,45.1,45.01,45.1,118286.0,38.6962,38.765,38.6876,38.765,118286.0
2017-12-04 12:25:00,45.09,45.16,45.07,45.07,108177.0,38.7564,38.8166,38.7392,38.7392,108177.0
2017-12-04 12:30:00,45.08,45.08,44.97,44.99,93332.0,38.7478,38.7478,38.6532,38.6704,93332.0
2017-12-04 12:35:00,45.0,45.02,44.92,44.99,148950.0,38.679,38.6962,38.6103,38.6704,148950.0
2017-12-04 12:40:00,44.99,45.06,44.98,45.03,158579.0,38.6704,38.7306,38.6618,38.7048,158579.0
2017-12-04 12:45:00,45.02,45.03,44.92,44.96,114651.0,38.6962,38.7048,38.6103,38.6447,114651.0
2017-12-04 12:50:00,44.95,44.97,44.9,44.93,81913.0,38.6361,38.6532,38.5931,38.6189,81913.0
2017-12-04 12:55:00,44.93,44.93,44.82,44.83,75131.0,38.6189,38.6189,38.5243,38.5329,75131.0
2017-12-04 13:00:00,44.82,44.88,44.79,44.85,78730.0,38.5243,38.5759,38.4985,38.5501,78730.0
2017-12-04 13:05:00,44.86,44.87,44.82,44.84,49922.0,38.5587,38.5673,38.5243,38.5415,49922.0
2017-12-04 13:10:00,44.84,44.86,44.8,44.83,94010.0,38.5415,38.5587,38.5071,38.5329,94010.0
2017-12-04 13:15:00,44.83,44.83,44.77,44.8,142488.0,38.5329,38.5329,38.4813,38.5071,142488.0
2017-12-04 13:20:00,44.8,44.82,44.7,44.76,80455.0,38.5071,38.5243,38.4212,38.4727,80455.0
2017-12-04 13:25:00,44.76,44.79,44.73,44.77,87875.0,38.4727,38.4985,38.447,38.4813,87875.0
2017-12-04 13:30:00,44.77,44.77,44.7,44.74,95905.0,38.4813,38.4813,38.4212,38.4556,95905.0
2017-12-04 13:35:00,44.73,44.78,44.7,44.78,79507.0,38.447,38.4899,38.4212,38.4899,79507.0
2017-12-04 13:40:00,44.78,44.87,44.75,44.83,75235.0,38.4899,38.5673,38.4641,38.5329,75235.0
2017-12-04 13:45:00,44.82,44.88,44.74,44.77,85586.0,38.5243,38.5759,38.4556,38.4813,85586.0
2017-12-04 13:50:00,44.76,44.77,44.67,44.68,62226.0,38.4727,38.4813,38.3954,38.404,62226.0
2017-12-04 13:55:00,44.69,44.69,44.61,44.65,65308.0,38.4126,38.4126,38.3438,38.3782,65308.0
2017-12-04 14:00:00,44.66,44.71,44.63,44.66,81746.0,38.3868,38.4298,38.361,38.3868,81746.0
2017-12-04 14:05:00,44.66,44.66,44.51,44.52,99079.0,38.3868,38.3868,38.2579,38.2665,99079.0
2017-12-04 14:10:00,44.52,44.52,44.44,44.49,96991.0,38.2665,38.2665,38.1977,38.2407,96991.0
2017-12-04 14:15:00,44.49,44.51,44.44,44.47,91916.0,38.2407,38.2579,38.1977,38.2235,91916.0
2017-12-04 14:20:00,44.47,44.52,44.44,44.46,73508.0,38.2235,38.2665,38.1977,38.2149,73508.0
2017-12-04 14:25:00,44.46,44.47,44.4,44.46,98263.0,38.2149,38.2235,38.1633,38.2149,98263.0
2017-12-04 14:30:00,44.46,44.49,44.4,44.42,63942.0,38.2149,38.2407,38.1633,38.1805,63942.0
2017-12-04 14:35:00,44.42,44.47,44.38,44.46,68400.0,38.1805,38.2235,38.1461,38.2149,68400.0
2017-12-04 14:40:00,44.46,44.51,44.43,44.44,66243.0,38.2149,38.2579,38.1891,38.1977,66243.0
2017-12-04 14:45:00,44.44,44.46,44.36,44.37,78772.0,38.1977,38.2149,38.1289,38.1375,78772.0
2017-12-04 14:50:00,44.37,44.4,44.33,44.4,87450.0,38.1375,38.1633,38.1031,38.1633,87450.0
2017-12-04 14:55:00,44.39,44.4,44.34,44.36,76615.0,38.1547,38.1633,38.1117,38.1289,76615.0
2017-12-04 15:00:00,44.36,44.37,44.28,44.3,124248.0,38.1289,38.1375,38.0602,38.0774,124248.0
2017-12-04 15:05:00,44.3,44.32,44.23,44.28,121112.0,38.0774,38.0945,38.0172,38.0602,121112.0
2017-12-04 15:10:00,44.27,44.3,44.25,44.26,109640.0,38.0516,38.0774,38.0344,38.043,109640.0
2017-12-04 15:15:00,44.25,44.32,44.25,44.26,77473.0,38.0344,38.0945,38.0344,38.043,77473.0
2017-12-04 15:20:00,44.27,44.28,44.23,44.23,90432.0,38.0516,38.0602,38.0172,38.0172,90432.0
2017-12-04 15:25:00,44.23,44.24,44.19,44.2,79451.0,38.0172,38.0258,37.9828,37.9914,79451.0
2017-12-04 15:30:00,44.19,44.21,44.12,44.13,119027.0,37.9828,38.0,37.9226,37.9312,119027.0
2017-12-04 15:35:00,44.14,44.14,44.0,44.0,172255.0,37.9398,37.9398,37.8195,37.8195,172255.0
2017-12-04 15:40:00,44.01,44.05,43.99,44.01,256552.0,37.8281,37.8625,37.8109,37.8281,256552.0
2017-12-04 15:45:00,44.01,44.02,43.95,43.97,271924.0,37.8281,37.8367,37.7765,37.7937,271924.0
2017-12-04 15:50:00,43.97,44.02,43.94,43.95,415081.0,37.7937,37.8367,37.7679,37.7765,415081.0
2017-12-04 15:55:00,43.95,43.99,43.89,43.89,808996.0,37.7765,37.8109,37.7249,37.7249,808996.0
2017-12-05 09:30:00,44.02,44.2,43.86,44.13,176616.0,37.8367,37.9914,37.6992,37.9312,176616.0
2017-12-05 09:35:00,44.13,44.35,44.08,44.13,124571.0,37.9312,38.1203,37.8883,37.9312,124571.0
2017-12-05 09:40:00,44.13,44.14,43.86,44.06,94007.0,37.9312,37.9398,37.6992,37.8711,94007.0
2017-12-05 09:45:00,44.07,44.09,43.97,44.08,80785.0,37.8797,37.8969,37.7937,37.8883,80785.0
2017-12-05 09:50:00,44.08,44.15,44.0,44.0,167147.0,37.8883,37.9484,37.8195,37.8195,167147.0
2017-12-05 09:55:00,44.01,44.09,43.94,43.99,276725.0,37.8281,37.8969,37.7679,37.8109,276725.0
2017-12-05 10:00:00,44.0,44.09,43.97,44.0,118567.0,37.8195,37.8969,37.7937,37.8195,118567.0
2017-12-05 10:05:00,44.01,44.07,43.9,43.9,186557.0,37.8281,37.8797,37.7335,37.7335,186557.0
2017-12-05 10:10:00,43.9,43.93,43.67,43.74,179436.0,37.7335,37.7593,37.5359,37.596,179436.0
2017-12-05 10:15:00,43.74,43.76,43.61,43.76,111107.0,37.596,37.6132,37.4843,37.6132,111107.0
2017-12-05 10:20:00,43.75,43.86,43.73,43.73,104002.0,37.6046,37.6992,37.5874,37.5874,104002.0
2017-12-05 10:25:00,43.73,43.8,43.69,43.69,112531.0,37.5874,37.6476,37.553,37.553,112531.0
2017-12-05 10:30:00,43.69,43.81,43.65,43.76,108927.0,37.553,37.6562,37.5187,37.6132,108927.0
2017-12-05 10:35:00,43.76,43.84,43.74,43.75,70527.0,37.6132,37.682,37.596,37.6046,70527.0
2017-12-05 10:40:00,43.74,43.76,43.69,43.71,95720.0,37.596,37.6132,37.553,37.5702,95720.0
2017-12-05 10:45:00,43.72,43.77,43.68,43.71,93121.0,37.5788,37.6218,37.5444,37.5702,93121.0
2017-12-05 10:50:00,43.71,43.82,43.7,43.81,82788.0,37.5702,37.6648,37.5616,37.6562,82788.0
2017-12-05 10:55:00,43.82,43.89,43.81,43.87,69145.0,37.6648,37.7249,37.6562,37.7078,69145.0
2017-12-05 11:00:00,43.87,43.89,43.83,43.86,93431.0,37.7078,37.7249,37.6734,37.6992,93431.0
2017-12-05 11:05:00,43.86,43.91,43.79,43.81,75773.0,37.6992,37.7421,37.639,37.6562,75773.0
2017-12-05 11:10:00,43.81,43.85,43.79,43.8,112441.0,37.6562,37.6906,37.639,37.6476,112441.0
2017-12-05 11:15:00,43.8,43.87,43.76,43.86,126967.0,37.6476,37.7078,37.6132,37.6992,126967.0
2017-12-05 11:20:00,43.85,43.86,43.75,43.75,69202.0,37.6906,37.6992,37.6046,37.6046,69202.0
2017-12-05 11:25:00,43.75,43.81,43.74,43.81,48078.0,37.6046,37.6562,37.596,37.6562,48078.0
2017-12-05 11:30:00,43.82,43.82,43.71,43.72,49512.0,37.6648,37.6648,37.5702,37.5788,49512.0
2017-12-05 11:35:00,43.72,43.72,43.63,43.65,76072.0,37.5788,37.5788,37.5015,37.5187,76072.0
2017-12-05 11:40:00,43.65,43.65,43.6,43.62,87630.0,37.5187,37.5187,37.4757,37.4929,87630.0
2017-12-05 11:45:00,43.62,43.78,43.62,43.78,102043.0,37.4929,37.6304,37.4929,37.6304,102043.0
2017-12-05 11:50:00,43.77,43.81,43.76,43.8,45726.0,37.6218,37.6562,37.6132,37.6476,45726.0
2017-12-05 11:55:00,43.8,43.84,43.77,43.79,94566.0,37.6476,37.682,37.6218,37.639,94566.0
2017-12-05 12:00:00,43.79,43.81,43.72,43.73,62285.0,37.639,37.6562,37.5788,37.5874,62285.0
2017-12-05 12:05:00,43.73,43.81,43.72,43.8,70307.0,37.5874,37.6562,37.5788,37.6476,70307.0
2017-12-05 12:10:00,43.8,43.88,43.76,43.85,61500.0,37.6476,37.7164,37.6132,37.6906,61500.0
2017-12-05 12:15:00,43.85,43.9,43.79,43.83,125821.0,37.6906,37.7335,37.639,37.6734,125821.0
2017-12-05 12:20:00,43.83,43.91,43.8,43.89,74887.0,37.6734,37.7421,37.6476,37.7249,74887.0
2017-12-05 12:25:00,43.89,44.0,43.86,44.0,86551.0,37.7249,37.8195,37.6992,37.8195,86551.0
2017-12-05 12:30:00,44.0,44.01,43.98,43.98,70063.0,37.8195,37.8281,37.8023,37.8023,70063.0
2017-12-05 12:35:00,43.98,43.99,43.83,43.89,64055.0,37.8023,37.8109,37.6734,37.7249,64055.0
2017-12-05 12:40:00,43.9,43.93,43.85,43.85,55009.0,37.7335,37.7593,37.6906,37.6906,55009.0
2017-12-05 12:45:00,43.85,43.86,43.79,43.79,38533.0,37.6906,37.6992,37.639,37.639,38533.0
2017-12-05 12:50:00,43.79,43.83,43.74,43.77,54571.0,37.639,37.6734,37.596,37.6218,54571.0
2017-12-05 12:55:00,43.78,43.87,43.77,43.87,73162.0,37.6304,37.7078,37.6218,37.7078,73162.0
2017-12-05 13:00:00,43.87,43.99,43.87,43.94,85500.0,37.7078,37.8109,37.7078,37.7679,85500.0
2017-12-05 13:05:00,43.95,43.95,43.88,43.89,51808.0,37.7765,37.7765,37.7164,37.7249,51808.0
2017-12-05 13:10:00,43.9,43.9,43.85,43.88,42685.0,37.7335,37.7335,37.6906,37.7164,42685.0
2017-12-05 13:15:00,43.87,43.91,43.85,43.88,45507.0,37.7078,37.7421,37.6906,37.7164,45507.0
2017-12-05 13:20:00,43.87,43.9,43.85,43.85,30749.0,37.7078,37.7335,37.6906,37.6906,30749.0
2017-12-05 13:25:00,43.85,43.91,43.85,43.89,45373.0,37.6906,37.7421,37.6906,37.7249,45373.0
2017-12-05 13:30:00,43.9,43.91,43.87,43.89,25131.0,37.7335,37.7421,37.7078,37.7249,25131.0
2017-12-05 13:35:00,43.88,43.91,43.85,43.86,33296.0,37.7164,37.7421,37.6906,37.6992,33296.0
2017-12-05 13:40:00,43.86,43.88,43.84,43.86,28241.0,37.6992,37.7164,37.682,37.6992,28241.0
2017-12-05 13:45:00,43.86,43.87,43.83,43.84,30895.0,37.6992,37.7078,37.6734,37.682,30895.0
2017-12-05 13:50:00,43.84,43.85,43.76,43.76,50723.0,37.682,37.6906,37.6132,37.6132,50723.0
2017-12-05 13:55:00,43.76,43.78,43.72,43.76,95206.0,37.6132,37.6304,37.5788,37.6132,95206.0
2017-12-05 14:00:00,43.76,43.8,43.75,43.77,42836.0,37.6132,37.6476,37.6046,37.6218,42836.0
2017-12-05 14:05:00,43.77,43.81,43.77,43.8,40804.0,37.6218,37.6562,37.6218,37.6476,40804.0
2017-12-05 14:10:00,43.8,43.83,43.75,43.75,38465.0,37.6476,37.6734,37.6046,37.6046,38465.0
2017-12-05 14:15:00,43.75,43.76,43.68,43.69,80398.0,37.6046,37.6132,37.5444,37.553,80398.0
2017-12-05 14:20:00,43.69,43.75,43.67,43.75,90866.0,37.553,37.6046,37.5359,37.6046,90866.0
2017-12-05 14:25:00,43.76,43.77,43.73,43.76,54815.0,37.6132,37.6218,37.5874,37.6132,54815.0
2017-12-05 14:30:00,43.75,43.79,43.74,43.76,60881.0,37.6046,37.639,37.596,37.6132,60881.0
2017-12-05 14:35:00,43.75,43.78,43.74,43.75,42335.0,37.6046,37.6304,37.596,37.6046,42335.0
2017-12-05 14:40:00,43.74,43.75,43.69,43.7,65155.0,37.596,37.6046,37.553,37.5616,65155.0
2017-12-05 14:45:00,43.71,43.74,43.69,43.73,57121.0,37.5702,37.596,37.553,37.5874,57121.0
2017-12-05 14:50:00,43.73,43.73,43.7,43.72,49842.0,37.5874,37.5874,37.5616,37.5788,49842.0
2017-12-05 14:55:00,43.71,43.71,43.62,43.62,88400.0,37.5702,37.5702,37.4929,37.4929,88400.0
2017-12-05 15:00:00,43.63,43.63,43.57,43.57,85184.0,37.5015,37.5015,37.4499,37.4499,85184.0
2017-12-05 15:05:00,43.57,43.64,43.57,43.61,87181.0,37.4499,37.5101,37.4499,37.4843,87181.0
2017-12-05 15:10:00,43.62,43.65,43.6,43.63,78098.0,37.4929,37.5187,37.4757,37.5015,78098.0
2017-12-05 15:15:00,43.64,43.66,43.58,43.63,87257.0,37.5101,37.5273,37.4585,37.5015,87257.0
2017-12-05 15:20:00,43.63,43.66,43.62,43.65,63415.0,37.5015,37.5273,37.4929,37.5187,63415.0
2017-12-05 15:25:00,43.66,43.71,43.65,43.66,118327.0,37.5273,37.5702,37.5187,37.5273,118327.0
2017-12-05 15:30:00,43.67,43.69,43.64,43.68,97458.0,37.5359,37.553,37.5101,37.5444,97458.0
2017-12-05 15:35:00,43.67,43.73,43.66,43.68,156556.0,37.5359,37.5874,37.5273,37.5444,156556.0
2017-12-05 15:40:00,43.68,43.7,43.66,43.67,137125.0,37.5444,37.5616,37.5273,37.5359,137125.0
2017-12-05 15:45:00,43.68,43.71,43.62,43.65,303077.0,37.5444,37.5702,37.4929,37.5187,303077.0
2017-12-05 15:50:00,43.66,43.67,43.57,43.6,433390.0,37.5273,37.5359,37.4499,37.4757,433390.0
2017-12-05 15:55:00,43.6,43.65,43.55,43.63,639340.0,37.4757,37.5187,37.4327,37.5015,639340.0
2017-12-06 09:30:00,43.37,43.47,43.26,43.3,167680.0,37.4327,37.519,37.3377,37.3723,167680.0
2017-12-06 09:35:00,43.31,43.42,43.21,43.26,117831.0,37.3809,37.4758,37.2946,37.3377,117831.0
2017-12-06 09:40:00,43.26,43.5,43.26,43.4,142253.0,37.3377,37.5449,37.3377,37.4586,142253.0
2017-12-06 09:45:00,43.4,43.41,43.13,43.14,135184.0,37.4586,37.4672,37.2255,37.2342,135184.0
2017-12-06 09:50:00,43.14,43.22,43.03,43.04,73804.0,37.2342,37.3032,37.1392,37.1478,73804.0
2017-12-06 09:55:00,43.05,43.28,43.05,43.28,53482.0,37.1565,37.355,37.1565,37.355,53482.0
2017-12-06 10:00:00,43.27,43.28,43.17,43.25,50468.0,37.3464,37.355,37.2601,37.3291,50468.0
2017-12-06 10:05:00,43.26,43.37,43.24,43.24,71043.0,37.3377,37.4327,37.3205,37.3205,71043.0
2017-12-06 10:10:00,43.24,43.28,43.17,43.27,62091.0,37.3205,37.355,37.2601,37.3464,62091.0
2017-12-06 10:15:00,43.28,43.37,43.27,43.36,77138.0,37.355,37.4327,37.3464,37.424,77138.0
2017-12-06 10:20:00,43.36,43.36,43.17,43.19,69340.0,37.424,37.424,37.2601,37.2773,69340.0
2017-12-06 10:25:00,43.2,43.29,43.16,43.28,86298.0,37.2859,37.3636,37.2514,37.355,86298.0
2017-12-06 10:30:00,43.29,43.45,43.28,43.44,71747.0,37.3636,37.5017,37.355,37.4931,71747.0
2017-12-06 10:35:00,43.44,43.47,43.35,43.37,50217.0,37.4931,37.519,37.4154,37.4327,50217.0
2017-12-06 10:40:00,43.39,43.44,43.31,43.35,59431.0,37.4499,37.4931,37.3809,37.4154,59431.0
2017-12-06 10:45:00,43.34,43.56,43.33,43.55,91504.0,37.4068,37.5967,37.3981,37.588,91504.0
2017-12-06 10:50:00,43.54,43.54,43.38,43.46,51736.0,37.5794,37.5794,37.4413,37.5104,51736.0
2017-12-06 10:55:00,43.45,43.46,43.38,43.46,38287.0,37.5017,37.5104,37.4413,37.5104,38287.0
2017-12-06 11:00:00,43.45,43.45,43.35,43.37,66365.0,37.5017,37.5017,37.4154,37.4327,66365.0
2017-12-06 11:05:00,43.38,43.45,43.3,43.32,61440.0,37.4413,37.5017,37.3723,37.3895,61440.0
2017-12-06 11:10:00,43.32,43.32,43.16,43.18,51701.0,37.3895,37.3895,37.2514,37.2687,51701.0
2017-12-06 11:15:00,43.18,43.18,43.01,43.03,90629.0,37.2687,37.2687,37.122,37.1392,90629.0
2017-12-06 11:20:00,43.03,43.1,43.0,43.02,83444.0,37.1392,37.1996,37.1133,37.1306,83444.0
2017-12-06 11:25:00,43.02,43.03,42.9,42.92,113365.0,37.1306,37.1392,37.027,37.0443,113365.0
2017-12-06 11:30:00,42.93,43.08,42.92,43.08,52004.0,37.0529,37.1824,37.0443,37.1824,52004.0
2017-12-06 11:35:00,43.08,43.08,43.0,43.06,61648.0,37.1824,37.1824,37.1133,37.1651,61648.0
2017-12-06 11:40:00,43.07,43.09,42.93,42.94,32752.0,37.1737,37.191,37.0529,37.0615,32752.0
2017-12-06 11:45:00,42.93,42.93,42.85,42.86,48249.0,37.0529,37.0529,36.9839,36.9925,48249.0
2017-12-06 11:50:00,42.86,42.86,42.77,42.79,75153.0,36.9925,36.9925,36.9148,36.9321,75153.0
2017-12-06 11:55:00,42.79,42.86,42.78,42.85,52126.0,36.9321,36.9925,36.9234,36.9839,52126.0
2017-12-06 12:00:00,42.85,42.89,42.82,42.89,50167.0,36.9839,37.0184,36.958,37.0184,50167.0
2017-12-06 12:05:00,42.88,42.9,42.83,42.83,39356.0,37.0098,37.027,36.9666,36.9666,39356.0
2017-12-06 12:10:00,42.82,42.86,42.8,42.82,36847.0,36.958,36.9925,36.9407,36.958,36847.0
2017-12-06 12:15:00,42.82,42.85,42.78,42.81,57498.0,36.958,36.9839,36.9234,36.9493,57498.0
2017-12-06 12:20:00,42.81,42.88,42.81,42.88,33797.0,36.9493,37.0098,36.9493,37.0098,33797.0
2017-12-06 12:25:00,42.88,43.0,42.88,42.99,49884.0,37.0098,37.1133,37.0098,37.1047,49884.0
2017-12-06 12:30:00,42.99,43.0,42.92,43.0,28829.0,37.1047,37.1133,37.0443,37.1133,28829.0
2017-12-06 12:35:00,42.99,42.99,42.9,42.92,40780.0,37.1047,37.1047,37.027,37.0443,40780.0
2017-12-06 12:40:00,42.92,42.93,42.83,42.84,37536.0,37.0443,37.0529,36.9666,36.9752,37536.0
2017-12-06 12:45:00,42.84,42.86,42.82,42.83,23143.0,36.9752,36.9925,36.958,36.9666,23143.0
2017-12-06 12:50:00,42.83,42.86,42.77,42.77,40403.0,36.9666,36.9925,36.9148,36.9148,40403.0
2017-12-06 12:55:00,42.77,42.77,42.73,42.77,48495.0,36.9148,36.9148,36.8803,36.9148,48495.0
2017-12-06 13:00:00,42.77,42.78,42.72,42.72,40718.0,36.9148,36.9234,36.8717,36.8717,40718.0
2017-12-06 13:05:00,42.71,42.81,42.71,42.81,51757.0,36.863,36.9493,36.863,36.9493,51757.0
2017-12-06 13:10:00,42.82,42.85,42.81,42.83,32282.0,36.958,36.9839,36.9493,36.9666,32282.0
2017-12-06 13:15:00,42.84,42.91,42.84,42.86,33661.0,36.9752,37.0356,36.9752,36.9925,33661.0
2017-12-06 13:20:00,42.85,42.9,42.83,42.9,26285.0,36.9839,37.027,36.9666,37.027,26285.0
2017-12-06 13:25:00,42.89,42.9,42.85,42.86,23128.0,37.0184,37.027,36.9839,36.9925,23128.0
2017-12-06 13:30:00,42.87,42.93,42.86,42.9,36313.0,37.0011,37.0529,36.9925,37.027,36313.0
2017-12-06 13:35:00,42.9,42.95,42.88,42.95,47006.0,37.027,37.0702,37.0098,37.0702,47006.0
2017-12-06 13:40:00,42.95,42.96,42.92,42.95,42029.0,37.0702,37.0788,37.0443,37.0702,42029.0
2017-12-06 13:45:00,42.95,42.98,42.92,42.97,34970.0,37.0702,37.0961,37.0443,37.0874,34970.0
2017-12-06 13:50:00,42.98,43.0,42.94,42.98,34139.0,37.0961,37.1133,37.0615,37.0961,34139.0
2017-12-06 13:55:00,42.98,43.0,42.95,43.0,33415.0,37.0961,37.1133,37.0702,37.1133,33415.0
2017-12-06 14:00:00,42.99,43.11,42.99,43.07,127094.0,37.1047,37.2083,37.1047,37.1737,127094.0
2017-12-06 14:05:00,43.08,43.16,43.07,43.13,77437.0,37.1824,37.2514,37.1737,37.2255,77437.0
2017-12-06 14:10:00,43.12,43.12,42.99,43.05,78925.0,37.2169,37.2169,37.1047,37.1565,78925.0
2017-12-06 14:15:00,43.06,43.07,42.96,43.01,78059.0,37.1651,37.1737,37.0788,37.122,78059.0
2017-12-06 14:20:00,43.01,43.02,42.96,42.97,55306.0,37.122,37.1306,37.0788,37.0874,55306.0
2017-12-06 14:25:00,42.97,43.02,42.93,42.95,54543.0,37.0874,37.1306,37.0529,37.0702,54543.0
2017-12-06 14:30:00,42.95,43.05,42.94,43.04,71539.0,37.0702,37.1565,37.0615,37.1478,71539.0
2017-12-06 14:35:00,43.05,43.12,43.04,43.08,70618.0,37.1565,37.2169,37.1478,37.1824,70618.0
2017-12-06 14:40:00,43.08,43.1,43.06,43.08,53477.0,37.1824,37.1996,37.1651,37.1824,53477.0
2017-12-06 14:45:00,43.08,43.12,43.05,43.12,107830.0,37.1824,37.2169,37.1565,37.2169,107830.0
2017-12-06 14:50:00,43.12,43.13,43.08,43.08,45271.0,37.2169,37.2255,37.1824,37.1824,45271.0
2017-12-06 14:55:00,43.09,43.1,43.06,43.09,31344.0,37.191,37.1996,37.1651,37.191,31344.0
2017-12-06 15:00:00,43.09,43.12,43.08,43.09,80044.0,37.191,37.2169,37.1824,37.191,80044.0
2017-12-06 15:05:00,43.09,43.15,43.09,43.13,77890.0,37.191,37.2428,37.191,37.2255,77890.0
2017-12-06 15:10:00,43.13,43.14,43.11,43.12,27363.0,37.2255,37.2342,37.2083,37.2169,27363.0
2017-12-06 15:15:00,43.12,43.16,43.11,43.14,68161.0,37.2169,37.2514,37.2083,37.2342,68161.0
2017-12-06 15:20:00,43.13,43.13,43.09,43.09,51165.0,37.2255,37.2255,37.191,37.191,51165.0
2017-12-06 15:25:00,43.09,43.1,43.06,43.09,69327.0,37.191,37.1996,37.1651,37.191,69327.0
2017-12-06 15:30:00,43.09,43.15,43.08,43.14,130456.0,37.191,37.2428,37.1824,37.2342,130456.0
2017-12-06 15:35:00,43.14,43.18,43.12,43.18,159589.0,37.2342,37.2687,37.2169,37.2687,159589.0
2017-12-06 15:40:00,43.18,43.2,43.17,43.2,125208.0,37.2687,37.2859,37.2601,37.2859,125208.0
2017-12-06 15:45:00,43.19,43.25,43.18,43.23,278301.0,37.2773,37.3291,37.2687,37.3118,278301.0
2017-12-06 15:50:00,43.23,43.31,43.21,43.3,282313.0,37.3118,37.3809,37.2946,37.3723,282313.0
2017-12-06 15:55:00,43.3,43.38,43.28,43.37,700830.0,37.3723,37.4413,37.355,37.4327,700830.0
2017-12-07 09:30:00,43.38,43.72,43.36,43.7,207833.0,37.4413,37.7348,37.424,37.7175,207833.0
2017-12-07 09:35:00,43.66,43.73,43.52,43.73,96774.0,37.683,37.7434,37.5621,37.7434,96774.0
2017-12-07 09:40:00,43.74,43.78,43.65,43.75,107225.0,37.752,37.7865,37.6743,37.7607,107225.0
2017-12-07 09:45:00,43.75,43.83,43.65,43.68,109722.0,37.7607,37.8297,37.6743,37.7002,109722.0
2017-12-07 09:50:00,43.68,43.86,43.68,43.85,100401.0,37.7002,37.8556,37.7002,37.847,100401.0
2017-12-07 09:55:00,43.84,43.86,43.73,43.8,48682.0,37.8383,37.8556,37.7434,37.8038,48682.0
2017-12-07 10:00:00,43.8,43.81,43.55,43.57,112199.0,37.8038,37.8124,37.588,37.6053,112199.0
2017-12-07 10:05:00,43.57,43.64,43.51,43.56,97417.0,37.6053,37.6657,37.5535,37.5967,97417.0
2017-12-07 10:10:00,43.56,43.67,43.56,43.65,50299.0,37.5967,37.6916,37.5967,37.6743,50299.0
2017-12-07 10:15:00,43.65,43.68,43.57,43.63,56587.0,37.6743,37.7002,37.6053,37.6571,56587.0
2017-12-07 10:20:00,43.63,43.65,43.57,43.57,74807.0,37.6571,37.6743,37.6053,37.6053,74807.0
2017-12-07 10:25:00,43.58,43.62,43.56,43.56,35796.0,37.6139,37.6484,37.5967,37.5967,35796.0
2017-12-07 10:30:00,43.57,43.61,43.51,43.52,56925.0,37.6053,37.6398,37.5535,37.5621,56925.0
2017-12-07 10:35:00,43.52,43.6,43.48,43.59,53912.0,37.5621,37.6312,37.5276,37.6226,53912.0
2017-12-07 10:40:00,43.6,43.64,43.54,43.55,37304.0,37.6312,37.6657,37.5794,37.588,37304.0
2017-12-07 10:45:00,43.55,43.55,43.46,43.53,34092.0,37.588,37.588,37.5104,37.5708,34092.0
2017-12-07 10:50:00,43.52,43.64,43.51,43.63,52865.0,37.5621,37.6657,37.5535,37.6571,52865.0
2017-12-07 10:55:00,43.63,43.7,43.62,43.68,79787.0,37.6571,37.7175,37.6484,37.7002,79787.0
2017-12-07 11:00:00,43.68,43.69,43.6,43.65,48476.0,37.7002,37.7089,37.6312,37.6743,48476.0
2017-12-07 11:05:00,43.65,43.69,43.6,43.61,53061.0,37.6743,37.7089,37.6312,37.6398,53061.0
2017-12-07 11:10:00,43.61,43.61,43.49,43.5,39895.0,37.6398,37.6398,37.5362,37.5449,39895.0
2017-12-07 11:15:00,43.5,43.52,43.45,43.47,54047.0,37.5449,37.5621,37.5017,37.519,54047.0
2017-12-07 11:20:00,43.47,43.48,43.39,43.41,59564.0,37.519,37.5276,37.4499,37.4672,59564.0
2017-12-07 11:25:00,43.41,43.5,43.4,43.49,54357.0,37.4672,37.5449,37.4586,37.5362,54357.0
2017-12-07 11:30:00,43.5,43.57,43.48,43.56,67593.0,37.5449,37.6053,37.5276,37.5967,67593.0
2017-12-07 11:35:00,43.56,43.6,43.52,43.54,83719.0,37.5967,37.6312,37.5621,37.5794,83719.0
2017-12-07 11:40:00,43.53,43.58,43.53,43.54,46822.0,37.5708,37.6139,37.5708,37.5794,46822.0
2017-12-07 11:45:00,43.55,43.56,43.46,43.48,61957.0,37.588,37.5967,37.5104,37.5276,61957.0
2017-12-07 11:50:00,43.48,43.49,43.37,43.38,39137.0,37.5276,37.5362,37.4327,37.4413,39137.0
2017-12-07 11:55:00,43.38,43.45,43.37,43.42,34583.0,37.4413,37.5017,37.4327,37.4758,34583.0
2017-12-07 12:00:00,43.43,43.46,43.35,43.36,44717.0,37.4845,37.5104,37.4154,37.424,44717.0
2017-12-07 12:05:00,43.36,43.37,43.21,43.21,86537.0,37.424,37.4327,37.2946,37.2946,86537.0
2017-12-07 12:10:00,43.22,43.31,43.21,43.29,61214.0,37.3032,37.3809,37.2946,37.3636,61214.0
2017-12-07 12:15:00,43.29,43.38,43.29,43.36,51757.0,37.3636,37.4413,37.3636,37.424,51757.0
2017-12-07 12:20:00,43.37,43.42,43.26,43.26,63809.0,37.4327,37.4758,37.3377,37.3377,63809.0
2017-12-07 12:25:00,43.27,43.31,43.24,43.29,41796.0,37.3464,37.3809,37.3205,37.3636,41796.0
2017-12-07 12:30:00,43.29,43.29,43.23,43.23,26351.0,37.3636,37.3636,37.3118,37.3118,26351.0
2017-12-07 12:35:00,43.23,43.32,43.21,43.29,53853.0,37.3118,37.3895,37.2946,37.3636,53853.0
2017-12-07 12:40:00,43.29,43.29,43.25,43.27,23332.0,37.3636,37.3636,37.3291,37.3464,23332.0
2017-12-07 12:45:00,43.27,43.3,43.24,43.28,35435.0,37.3464,37.3723,37.3205,37.355,35435.0
2017-12-07 12:50:00,43.29,43.33,43.25,43.25,40747.0,37.3636,37.3981,37.3291,37.3291,40747.0
2017-12-07 12:55:00,43.26,43.27,43.2,43.23,53626.0,37.3377,37.3464,37.2859,37.3118,53626.0
2017-12-07 13:00:00,43.23,43.26,43.2,43.23,32191.0,37.3118,37.3377,37.2859,37.3118,32191.0
2017-12-07 13:05:00,43.23,43.28,43.21,43.28,37205.0,37.3118,37.355,37.2946,37.355,37205.0
2017-12-07 13:10:00,43.27,43.28,43.21,43.22,23624.0,37.3464,37.355,37.2946,37.3032,23624.0
2017-12-07 13:15:00,43.22,43.25,43.18,43.18,27911.0,37.3032,37.3291,37.2687,37.2687,27911.0
2017-12-07 13:20:00,43.18,43.26,43.17,43.26,29864.0,37.2687,37.3377,37.2601,37.3377,29864.0
2017-12-07 13:25:00,43.26,43.27,43.23,43.24,30793.0,37.3377,37.3464,37.3118,37.3205,30793.0
2017-12-07 13:30:00,43.24,43.32,43.24,43.31,69664.0,37.3205,37.3895,37.3205,37.3809,69664.0
2017-12-07 13:35:00,43.31,43.38,43.3,43.33,43813.0,37.3809,37.4413,37.3723,37.3981,43813.0
2017-12-07 13:40:00,43.32,43.37,43.31,43.36,153011.0,37.3895,37.4327,37.3809,37.424,153011.0
2017-12-07 13:45:00,43.37,43.38,43.33,43.37,68138.0,37.4327,37.4413,37.3981,37.4327,68138.0
2017-12-07 13:50:00,43.38,43.38,43.3,43.32,82760.0,37.4413,37.4413,37.3723,37.3895,82760.0
2017-12-07 13:55:00,43.32,43.32,43.24,43.26,36391.0,37.3895,37.3895,37.3205,37.3377,36391.0
2017-12-07 14:00:00,43.27,43.28,43.22,43.27,27390.0,37.3464,37.355,37.3032,37.3464,27390.0
2017-12-07 14:05:00,43.27,43.28,43.24,43.25,29782.0,37.3464,37.355,37.3205,37.3291,29782.0
2017-12-07 14:10:00,43.25,43.29,43.24,43.25,32377.0,37.3291,37.3636,37.3205,37.3291,32377.0
2017-12-07 14:15:00,43.25,43.26,43.22,43.22,30091.0,37.3291,37.3377,37.3032,37.3032,30091.0
2017-12-07 14:20:00,43.22,43.25,43.21,43.24,26684.0,37.3032,37.3291,37.2946,37.3205,26684.0
2017-12-07 14:25:00,43.24,43.28,43.23,43.23,41704.0,37.3205,37.355,37.3118,37.3118,41704.0
2017-12-07 14:30:00,43.23,43.31,43.23,43.31,56959.0,37.3118,37.3809,37.3118,37.3809,56959.0
2017-12-07 14:35:00,43.32,43.36,43.28,43.36,58533.0,37.3895,37.424,37.355,37.424,58533.0
2017-12-07 14:40:00,43.36,43.36,43.3,43.3,129390.0,37.424,37.424,37.3723,37.3723,129390.0
2017-12-07 14:45:00,43.31,43.37,43.28,43.34,74985.0,37.3809,37.4327,37.355,37.4068,74985.0
2017-12-07 14:50:00,43.34,43.37,43.32,43.34,31140.0,37.4068,37.4327,37.3895,37.4068,31140.0
2017-12-07 14:55:00,43.34,43.37,43.34,43.36,63815.0,37.4068,37.4327,37.4068,37.424,63815.0
2017-12-07 15:00:00,43.36,43.39,43.34,43.39,105062.0,37.424,37.4499,37.4068,37.4499,105062.0
2017-12-07 15:05:00,43.39,43.4,43.34,43.4,62075.0,37.4499,37.4586,37.4068,37.4586,62075.0
2017-12-07 15:10:00,43.4,43.42,43.38,43.4,64826.0,37.4586,37.4758,37.4413,37.4586,64826.0
2017-12-07 15:15:00,43.4,43.41,43.36,43.37,143671.0,37.4586,37.4672,37.424,37.4327,143671.0
2017-12-07 15:20:00,43.37,43.4,43.36,43.39,142520.0,37.4327,37.4586,37.424,37.4499,142520.0
2017-12-07 15:25:00,43.39,43.41,43.38,43.4,97724.0,37.4499,37.4672,37.4413,37.4586,97724.0
2017-12-07 15:30:00,43.41,43.46,43.4,43.46,89012.0,37.4672,37.5104,37.4586,37.5104,89012.0
2017-12-07 15:35:00,43.45,43.48,43.44,43.47,65430.0,37.5017,37.5276,37.4931,37.519,65430.0
2017-12-07 15:40:00,43.47,43.52,43.46,43.51,114069.0,37.519,37.5621,37.5104,37.5535,114069.0
2017-12-07 15:45:00,43.51,43.51,43.47,43.47,116918.0,37.5535,37.5535,37.519,37.519,116918.0
2017-12-07 15:50:00,43.47,43.48,43.44,43.45,175867.0,37.519,37.5276,37.4931,37.5017,175867.0
2017-12-07 15:55:00,43.46,43.48,43.42,43.46,252571.0,37.5104,37.5276,37.4758,37.5104,252571.0
2017-12-08 09:30:00,43.78,43.93,43.72,43.85,188309.0,37.7865,37.916,37.7348,37.847,188309.0
2017-12-08 09:35:00,43.85,43.98,43.84,43.97,73465.0,37.847,37.9592,37.8383,37.9505,73465.0
2017-12-08 09:40:00,43.97,44.02,43.84,43.9,126903.0,37.9505,37.9937,37.8383,37.8901,126903.0
2017-12-08 09:45:00,43.9,43.95,43.73,43.76,181803.0,37.8901,37.9333,37.7434,37.7693,181803.0
2017-12-08 09:50:00,43.75,43.85,43.66,43.75,106810.0,37.7607,37.847,37.683,37.7607,106810.0
2017-12-08 09:55:00,43.76,43.79,43.65,43.69,83894.0,37.7693,37.7952,37.6743,37.7089,83894.0
2017-12-08 10:00:00,43.68,43.76,43.63,43.74,105262.0,37.7002,37.7693,37.6571,37.752,105262.0
2017-12-08 10:05:00,43.74,43.8,43.69,43.8,82785.0,37.752,37.8038,37.7089,37.8038,82785.0
2017-12-08 10:10:00,43.8,43.82,43.7,43.72,82620.0,37.8038,37.8211,37.7175,37.7348,82620.0
2017-12-08 10:15:00,43.71,43.81,43.7,43.8,96084.0,37.7261,37.8124,37.7175,37.8038,96084.0
2017-12-08 10:20:00,43.79,43.91,43.75,43.91,82939.0,37.7952,37.8987,37.7607,37.8987,82939.0
2017-12-08 10:25:00,43.91,43.97,43.8,43.83,87555.0,37.8987,37.9505,37.8038,37.8297,87555.0
2017-12-08 10:30:00,43.84,43.86,43.78,43.85,63985.0,37.8383,37.8556,37.7865,37.847,63985.0
2017-12-08 10:35:00,43.86,43.93,43.81,43.88,65808.0,37.8556,37.916,37.8124,37.8729,65808.0
2017-12-08 10:40:00,43.88,43.96,43.87,43.91,112214.0,37.8729,37.9419,37.8642,37.8987,112214.0
2017-12-08 10:45:00,43.91,43.96,43.87,43.89,112887.0,37.8987,37.9419,37.8642,37.8815,112887.0
2017-12-08 10:50:00,43.89,44.03,43.89,44.01,108630.0,37.8815,38.0023,37.8815,37.9851,108630.0
2017-12-08 10:55:00,44.0,44.01,43.93,43.97,51920.0,37.9764,37.9851,37.916,37.9505,51920.0
2017-12-08 11:00:00,43.97,44.04,43.96,43.98,57333.0,37.9505,38.0109,37.9419,37.9592,57333.0
2017-12-08 11:05:00,43.98,44.07,43.96,44.07,63836.0,37.9592,38.0368,37.9419,38.0368,63836.0
2017-12-08 11:10:00,44.06,44.08,43.97,43.98,73902.0,38.0282,38.0455,37.9505,37.9592,73902.0
2017-12-08 11:15:00,43.98,44.06,43.97,43.99,50008.0,37.9592,38.0282,37.9505,37.9678,50008.0
2017-12-08 11:20:00,44.0,44.01,43.93,43.99,65174.0,37.9764,37.9851,37.916,37.9678,65174.0
2017-12-08 11:25:00,44.0,44.06,43.97,43.98,68520.0,37.9764,38.0282,37.9505,37.9592,68520.0
2017-12-08 11:30:00,43.98,43.98,43.91,43.91,50480.0,37.9592,37.9592,37.8987,37.8987,50480.0
2017-12-08 11:35:00,43.91,43.95,43.9,43.95,68813.0,37.8987,37.9333,37.8901,37.9333,68813.0
2017-12-08 11:40:00,43.95,44.07,43.95,44.07,69556.0,37.9333,38.0368,37.9333,38.0368,69556.0
2017-12-08 11:45:00,44.07,44.15,44.04,44.14,112039.0,38.0368,38.1059,38.0109,38.0973,112039.0
2017-12-08 11:50:00,44.14,44.17,44.12,44.16,61318.0,38.0973,38.1232,38.08,38.1145,61318.0
2017-12-08 11:55:00,44.16,44.22,44.12,44.16,72019.0,38.1145,38.1663,38.08,38.1145,72019.0
2017-12-08 12:00:00,44.16,44.26,44.16,44.2,48725.0,38.1145,38.2008,38.1145,38.149,48725.0
2017-12-08 12:05:00,44.2,44.2,44.14,44.16,54076.0,38.149,38.149,38.0973,38.1145,54076.0
2017-12-08 12:10:00,44.16,44.16,44.07,44.09,55545.0,38.1145,38.1145,38.0368,38.0541,55545.0
2017-12-08 12:15:00,44.09,44.12,44.06,44.12,43301.0,38.0541,38.08,38.0282,38.08,43301.0
2017-12-08 12:20:00,44.11,44.11,44.02,44.04,45542.0,38.0714,38.0714,37.9937,38.0109,45542.0
2017-12-08 12:25:00,44.05,44.09,44.03,44.04,70206.0,38.0196,38.0541,38.0023,38.0109,70206.0
2017-12-08 12:30:00,44.04,44.09,44.02,44.06,33102.0,38.0109,38.0541,37.9937,38.0282,33102.0
2017-12-08 12:35:00,44.07,44.08,44.03,44.03,34218.0,38.0368,38.0455,38.0023,38.0023,34218.0
2017-12-08 12:40:00,44.05,44.06,44.0,44.02,44507.0,38.0196,38.0282,37.9764,37.9937,44507.0
2017-12-08 12:45:00,44.02,44.04,43.98,43.98,39475.0,37.9937,38.0109,37.9592,37.9592,39475.0
2017-12-08 12:50:00,43.98,44.02,43.97,44.0,35230.0,37.9592,37.9937,37.9505,37.9764,35230.0
2017-12-08 12:55:00,44.0,44.04,43.98,44.03,96076.0,37.9764,38.0109,37.9592,38.0023,96076.0
2017-12-08 13:00:00,44.04,44.08,44.03,44.06,30862.0,38.0109,38.0455,38.0023,38.0282,30862.0
2017-12-08 13:05:00,44.06,44.1,44.05,44.06,29745.0,38.0282,38.0627,38.0196,38.0282,29745.0
2017-12-08 13:10:00,44.06,44.09,44.05,44.06,29620.0,38.0282,38.0541,38.0196,38.0282,29620.0
2017-12-08 13:15:00,44.05,44.05,44.02,44.04,24700.0,38.0196,38.0196,37.9937,38.0109,24700.0
2017-12-08 13:20:00,44.03,44.09,44.03,44.05,48483.0,38.0023,38.0541,38.0023,38.0196,48483.0
2017-12-08 13:25:00,44.05,44.06,43.98,43.98,49505.0,38.0196,38.0282,37.9592,37.9592,49505.0
2017-12-08 13:30:00,43.98,43.99,43.96,43.98,22010.0,37.9592,37.9678,37.9419,37.9592,22010.0
2017-12-08 13:35:00,43.97,44.0,43.97,44.0,25265.0,37.9505,37.9764,37.9505,37.9764,25265.0
2017-12-08 13:40:00,43.99,44.03,43.98,44.0,65367.0,37.9678,38.0023,37.9592,37.9764,65367.0
2017-12-08 13:45:00,44.0,44.01,43.97,44.0,35137.0,37.9764,37.9851,37.9505,37.9764,35137.0
2017-12-08 13:50:00,44.0,44.03,43.97,43.97,32881.0,37.9764,38.0023,37.9505,37.9505,32881.0
2017-12-08 13:55:00,43.98,44.02,43.97,44.0,34611.0,37.9592,37.9937,37.9505,37.9764,34611.0
2017-12-08 14:00:00,44.01,44.03,43.99,44.03,35856.0,37.9851,38.0023,37.9678,38.0023,35856.0
2017-12-08 14:05:00,44.02,44.03,43.98,43.98,37713.0,37.9937,38.0023,37.9592,37.9592,37713.0
2017-12-08 14:10:00,43.98,43.99,43.93,43.93,25783.0,37.9592,37.9678,37.916,37.916,25783.0
2017-12-08 14:15:00,43.93,43.96,43.92,43.95,26987.0,37.916,37.9419,37.9074,37.9333,26987.0
2017-12-08 14:20:00,43.95,43.97,43.94,43.97,33663.0,37.9333,37.9505,37.9246,37.9505,33663.0
2017-12-08 14:25:00,43.97,43.98,43.94,43.95,32138.0,37.9505,37.9592,37.9246,37.9333,32138.0
2017-12-08 14:30:00,43.95,43.95,43.91,43.93,41584.0,37.9333,37.9333,37.8987,37.916,41584.0
2017-12-08 14:35:00,43.93,43.95,43.9,43.91,54277.0,37.916,37.9333,37.8901,37.8987,54277.0
2017-12-08 14:40:00,43.9,43.92,43.89,43.92,32630.0,37.8901,37.9074,37.8815,37.9074,32630.0
2017-12-08 14:45:00,43.92,43.94,43.91,43.93,31051.0,37.9074,37.9246,37.8987,37.916,31051.0
2017-12-08 14:50:00,43.92,43.95,43.91,43.94,38813.0,37.9074,37.9333,37.8987,37.9246,38813.0
2017-12-08 14:55:00,43.94,43.94,43.9,43.92,32314.0,37.9246,37.9246,37.8901,37.9074,32314.0
2017-12-08 15:00:00,43.91,43.96,43.91,43.96,50992.0,37.8987,37.9419,37.8987,37.9419,50992.0
2017-12-08 15:05:00,43.96,44.05,43.95,43.98,126643.0,37.9419,38.0196,37.9333,37.9592,126643.0
2017-12-08 15:10:00,43.98,43.99,43.95,43.96,38719.0,37.9592,37.9678,37.9333,37.9419,38719.0
2017-12-08 15:15:00,43.96,44.0,43.93,43.99,51972.0,37.9419,37.9764,37.916,37.9678,51972.0
2017-12-08 15:20:00,44.0,44.02,43.99,44.0,37988.0,37.9764,37.9937,37.9678,37.9764,37988.0
2017-12-08 15:25:00,43.99,44.03,43.97,44.0,65400.0,37.9678,38.0023,37.9505,37.9764,65400.0
2017-12-08 15:30:00,44.0,44.01,43.97,43.98,67555.0,37.9764,37.9851,37.9505,37.9592,67555.0
2017-12-08 15:35:00,43.97,44.01,43.96,43.98,118260.0,37.9505,37.9851,37.9419,37.9592,118260.0
2017-12-08 15:40:00,43.98,43.99,43.93,43.97,118402.0,37.9592,37.9678,37.916,37.9505,118402.0
2017-12-08 15:45:00,43.97,44.01,43.95,43.99,155238.0,37.9505,37.9851,37.9333,37.9678,155238.0
2017-12-08 15:50:00,44.0,44.01,43.98,43.99,139760.0,37.9764,37.9851,37.9592,37.9678,139760.0
2017-12-08 15:55:00,43.98,44.02,43.96,44.01,612425.0,37.9592,37.9937,37.9419,37.9851,612425.0
2017-12-11 09:30:00,44.08,44.27,44.05,44.22,129993.0,38.0455,38.2095,38.0196,38.1663,129993.0
2017-12-11 09:35:00,44.21,44.5,44.18,44.5,124516.0,38.1577,38.408,38.1318,38.408,124516.0
2017-12-11 09:40:00,44.5,44.69,44.49,44.69,249725.0,38.408,38.572,38.3993,38.572,249725.0
2017-12-11 09:45:00,44.7,44.78,44.46,44.53,130379.0,38.5806,38.6496,38.3735,38.4339,130379.0
2017-12-11 09:50:00,44.54,44.77,44.54,44.77,147197.0,38.4425,38.641,38.4425,38.641,147197.0
2017-12-11 09:55:00,44.78,44.88,44.77,44.84,217234.0,38.6496,38.736,38.641,38.7014,217234.0
2017-12-11 10:00:00,44.84,45.07,44.79,45.02,467403.0,38.7014,38.8999,38.6583,38.8568,467403.0
2017-12-11 10:05:00,45.02,45.15,44.94,45.06,447600.0,38.8568,38.969,38.7877,38.8913,447600.0
2017-12-11 10:10:00,45.05,45.11,44.9,44.98,383303.0,38.8827,38.9345,38.7532,38.8223,383303.0
2017-12-11 10:15:00,44.98,44.99,44.89,44.9,108495.0,38.8223,38.8309,38.7446,38.7532,108495.0
2017-12-11 10:20:00,44.91,44.97,44.88,44.93,73905.0,38.7618,38.8136,38.736,38.7791,73905.0
2017-12-11 10:25:00,44.94,45.09,44.93,45.03,144035.0,38.7877,38.9172,38.7791,38.8654,144035.0
2017-12-11 10:30:00,45.04,45.08,44.93,45.06,97900.0,38.874,38.9086,38.7791,38.8913,97900.0
2017-12-11 10:35:00,45.05,45.12,45.03,45.06,179276.0,38.8827,38.9431,38.8654,38.8913,179276.0
2017-12-11 10:40:00,45.07,45.11,44.97,44.98,124579.0,38.8999,38.9345,38.8136,38.8223,124579.0
2017-12-11 10:45:00,44.99,45.0,44.85,44.89,164288.0,38.8309,38.8395,38.7101,38.7446,164288.0
2017-12-11 10:50:00,44.89,44.94,44.82,44.82,45778.0,38.7446,38.7877,38.6842,38.6842,45778.0
2017-12-11 10:55:00,44.82,44.91,44.8,44.84,63428.0,38.6842,38.7618,38.6669,38.7014,63428.0
2017-12-11 11:00:00,44.86,44.9,44.8,44.88,63913.0,38.7187,38.7532,38.6669,38.736,63913.0
2017-12-11 11:05:00,44.89,44.95,44.84,44.94,123783.0,38.7446,38.7964,38.7014,38.7877,123783.0
2017-12-11 11:10:00,44.93,45.06,44.92,45.04,124704.0,38.7791,38.8913,38.7705,38.874,124704.0
2017-12-11 11:15:00,45.04,45.12,45.03,45.08,141782.0,38.874,38.9431,38.8654,38.9086,141782.0
2017-12-11 11:20:00,45.08,45.17,45.06,45.08,169874.0,38.9086,38.9863,38.8913,38.9086,169874.0
2017-12-11 11:25:00,45.09,45.23,45.03,45.09,222894.0,38.9172,39.038,38.8654,38.9172,222894.0
2017-12-11 11:30:00,45.09,45.09,44.95,44.98,52909.0,38.9172,38.9172,38.7964,38.8223,52909.0
2017-12-11 11:35:00,44.99,45.07,44.94,45.0,43390.0,38.8309,38.8999,38.7877,38.8395,43390.0
2017-12-11 11:40:00,45.0,45.02,44.93,44.93,47009.0,38.8395,38.8568,38.7791,38.7791,47009.0
2017-12-11 11:45:00,44.93,45.0,44.91,44.91,49036.0,38.7791,38.8395,38.7618,38.7618,49036.0
2017-12-11 11:50:00,44.91,44.96,44.88,44.96,50205.0,38.7618,38.805,38.736,38.805,50205.0
2017-12-11 11:55:00,44.96,44.97,44.87,44.9,95618.0,38.805,38.8136,38.7273,38.7532,95618.0
2017-12-11 12:00:00,44.9,44.91,44.82,44.88,26704.0,38.7532,38.7618,38.6842,38.736,26704.0
2017-12-11 12:05:00,44.88,44.9,44.84,44.89,32571.0,38.736,38.7532,38.7014,38.7446,32571.0
2017-12-11 12:10:00,44.89,44.91,44.85,44.87,25117.0,38.7446,38.7618,38.7101,38.7273,25117.0
2017-12-11 12:15:00,44.87,44.9,44.83,44.83,43768.0,38.7273,38.7532,38.6928,38.6928,43768.0
2017-12-11 12:20:00,44.83,44.88,44.83,44.86,43455.0,38.6928,38.736,38.6928,38.7187,43455.0
2017-12-11 12:25:00,44.87,44.87,44.79,44.81,37456.0,38.7273,38.7273,38.6583,38.6755,37456.0
2017-12-11 12:30:00,44.81,44.84,44.79,44.79,31053.0,38.6755,38.7014,38.6583,38.6583,31053.0
2017-12-11 12:35:00,44.78,44.8,44.75,44.79,39305.0,38.6496,38.6669,38.6238,38.6583,39305.0
2017-12-11 12:40:00,44.8,44.87,44.79,44.84,38654.0,38.6669,38.7273,38.6583,38.7014,38654.0
2017-12-11 12:45:00,44.84,44.87,44.82,44.85,31820.0,38.7014,38.7273,38.6842,38.7101,31820.0
2017-12-11 12:50:00,44.86,44.88,44.85,44.87,38993.0,38.7187,38.736,38.7101,38.7273,38993.0
2017-12-11 12:55:00,44.87,44.91,44.85,44.91,47031.0,38.7273,38.7618,38.7101,38.7618,47031.0
2017-12-11 13:00:00,44.9,44.94,44.9,44.91,79681.0,38.7532,38.7877,38.7532,38.7618,79681.0
2017-12-11 13:05:00,44.91,44.98,44.9,44.95,45200.0,38.7618,38.8223,38.7532,38.7964,45200.0
2017-12-11 13:10:00,44.96,45.02,44.95,45.02,81385.0,38.805,38.8568,38.7964,38.8568,81385.0
2017-12-11 13:15:00,45.03,45.03,44.97,45.0,38861.0,38.8654,38.8654,38.8136,38.8395,38861.0
2017-12-11 13:20:00,44.99,45.03,44.97,45.03,36255.0,38.8309,38.8654,38.8136,38.8654,36255.0
2017-12-11 13:25:00,45.04,45.05,45.01,45.01,33648.0,38.874,38.8827,38.8482,38.8482,33648.0
2017-12-11 13:30:00,45.01,45.06,45.0,45.03,126502.0,38.8482,38.8913,38.8395,38.8654,126502.0
2017-12-11 13:35:00,45.02,45.1,45.02,45.1,93076.0,38.8568,38.9258,38.8568,38.9258,93076.0
2017-12-11 13:40:00,45.1,45.14,45.08,45.11,40080.0,38.9258,38.9604,38.9086,38.9345,40080.0
2017-12-11 13:45:00,45.1,45.11,45.07,45.08,45353.0,38.9258,38.9345,38.8999,38.9086,45353.0
2017-12-11 13:50:00,45.07,45.16,45.07,45.14,64538.0,38.8999,38.9776,38.8999,38.9604,64538.0
2017-12-11 13:55:00,45.14,45.17,45.13,45.14,49200.0,38.9604,38.9863,38.9517,38.9604,49200.0
2017-12-11 14:00:00,45.13,45.22,45.13,45.14,55378.0,38.9517,39.0294,38.9517,38.9604,55378.0
2017-12-11 14:05:00,45.14,45.16,45.1,45.11,31369.0,38.9604,38.9776,38.9258,38.9345,31369.0
2017-12-11 14:10:00,45.11,45.15,45.1,45.14,44487.0,38.9345,38.969,38.9258,38.9604,44487.0
2017-12-11 14:15:00,45.13,45.17,45.11,45.16,36798.0,38.9517,38.9863,38.9345,38.9776,36798.0
2017-12-11 14:20:00,45.15,45.16,45.11,45.15,33901.0,38.969,38.9776,38.9345,38.969,33901.0
2017-12-11 14:25:00,45.15,45.21,45.14,45.19,47239.0,38.969,39.0208,38.9604,39.0035,47239.0
2017-12-11 14:30:00,45.19,45.19,45.14,45.16,45945.0,39.0035,39.0035,38.9604,38.9776,45945.0
2017-12-11 14:35:00,45.15,45.17,45.13,45.16,38796.0,38.969,38.9863,38.9517,38.9776,38796.0
2017-12-11 14:40:00,45.16,45.18,45.14,45.17,38522.0,38.9776,38.9949,38.9604,38.9863,38522.0
2017-12-11 14:45:00,45.17,45.18,45.15,45.17,34341.0,38.9863,38.9949,38.969,38.9863,34341.0
2017-12-11 14:50:00,45.16,45.18,45.15,45.16,31690.0,38.9776,38.9949,38.969,38.9776,31690.0
2017-12-11 14:55:00,45.16,45.18,45.15,45.17,55066.0,38.9776,38.9949,38.969,38.9863,55066.0
2017-12-11 15:00:00,45.17,45.18,45.15,45.16,62352.0,38.9863,38.9949,38.969,38.9776,62352.0
2017-12-11 15:05:00,45.17,45.23,45.16,45.18,113789.0,38.9863,39.038,38.9776,38.9949,113789.0
2017-12-11 15:10:00,45.18,45.22,45.16,45.2,97864.0,38.9949,39.0294,38.9776,39.0121,97864.0
2017-12-11 15:15:00,45.2,45.25,45.2,45.22,132501.0,39.0121,39.0553,39.0121,39.0294,132501.0
2017-12-11 15:20:00,45.22,45.22,45.18,45.19,64962.0,39.0294,39.0294,38.9949,39.0035,64962.0
2017-12-11 15:25:00,45.18,45.19,45.15,45.18,136806.0,38.9949,39.0035,38.969,38.9949,136806.0
2017-12-11 15:30:00,45.18,45.18,45.15,45.16,163436.0,38.9949,38.9949,38.969,38.9776,163436.0
2017-12-11 15:35:00,45.16,45.18,45.12,45.17,299231.0,38.9776,38.9949,38.9431,38.9863,299231.0
2017-12-11 15:40:00,45.17,45.18,45.13,45.16,219820.0,38.9863,38.9949,38.9517,38.9776,219820.0
2017-12-11 15:45:00,45.15,45.21,45.14,45.2,296220.0,38.969,39.0208,38.9604,39.0121,296220.0
2017-12-11 15:50:00,45.21,45.21,45.15,45.16,265282.0,39.0208,39.0208,38.969,38.9776,265282.0
2017-12-11 15:55:00,45.17,45.22,45.14,45.15,725839.0,38.9863,39.0294,38.9604,38.969,725839.0
2017-12-12 09:30:00,45.33,45.69,45.28,45.68,249309.0,39.1243,39.4351,39.0812,39.4264,249309.0
2017-12-12 09:35:00,45.67,45.8,45.64,45.68,152799.0,39.4178,39.53,39.3919,39.4264,152799.0
2017-12-12 09:40:00,45.69,45.69,45.45,45.53,126283.0,39.4351,39.4351,39.2279,39.297,126283.0
2017-12-12 09:45:00,45.53,45.55,45.34,45.38,84427.0,39.297,39.3142,39.133,39.1675,84427.0
2017-12-12 09:50:00,45.38,45.48,45.24,45.39,95914.0,39.1675,39.2538,39.0467,39.1761,95914.0
2017-12-12 09:55:00,45.39,45.44,45.18,45.19,188640.0,39.1761,39.2193,38.9949,39.0035,188640.0
2017-12-12 10:00:00,45.19,45.34,45.15,45.22,73780.0,39.0035,39.133,38.969,39.0294,73780.0
2017-12-12 10:05:00,45.22,45.34,45.17,45.18,82064.0,39.0294,39.133,38.9863,38.9949,82064.0
2017-12-12 10:10:00,45.17,45.25,45.15,45.22,90882.0,38.9863,39.0553,38.969,39.0294,90882.0
2017-12-12 10:15:00,45.22,45.45,45.21,45.44,345716.0,39.0294,39.2279,39.0208,39.2193,345716.0
2017-12-12 10:20:00,45.44,45.61,45.44,45.58,146004.0,39.2193,39.366,39.2193,39.3401,146004.0
2017-12-12 10:25:00,45.57,45.57,45.23,45.3,171444.0,39.3315,39.3315,39.038,39.0985,171444.0
2017-12-12 10:30:00,45.29,45.5,45.21,45.48,148948.0,39.0898,39.2711,39.0208,39.2538,148948.0
2017-12-12 10:35:00,45.47,45.59,45.43,45.44,250414.0,39.2452,39.3488,39.2107,39.2193,250414.0
2017-12-12 10:40:00,45.44,45.54,45.4,45.49,57613.0,39.2193,39.3056,39.1848,39.2624,57613.0
2017-12-12 10:45:00,45.48,45.64,45.48,45.6,69710.0,39.2538,39.3919,39.2538,39.3574,69710.0
2017-12-12 10:50:00,45.59,45.63,45.53,45.63,103238.0,39.3488,39.3833,39.297,39.3833,103238.0
2017-12-12 10:55:00,45.63,45.77,45.62,45.67,244059.0,39.3833,39.5041,39.3746,39.4178,244059.0
2017-12-12 11:00:00,45.66,45.72,45.54,45.54,100050.0,39.4092,39.461,39.3056,39.3056,100050.0
2017-12-12 11:05:00,45.53,45.63,45.52,45.63,48410.0,39.297,39.3833,39.2883,39.3833,48410.0
2017-12-12 11:10:00,45.64,45.72,45.62,45.72,154473.0,39.3919,39.461,39.3746,39.461,154473.0
2017-12-12 11:15:00,45.73,45.78,45.68,45.73,80733.0,39.4696,39.5127,39.4264,39.4696,80733.0
2017-12-12 11:20:00,45.73,45.73,45.59,45.63,79064.0,39.4696,39.4696,39.3488,39.3833,79064.0
2017-12-12 11:25:00,45.63,45.7,45.59,45.62,69365.0,39.3833,39.4437,39.3488,39.3746,69365.0
2017-12-12 11:30:00,45.62,45.62,45.48,45.48,63046.0,39.3746,39.3746,39.2538,39.2538,63046.0
2017-12-12 11:35:00,45.49,45.56,45.47,45.49,67062.0,39.2624,39.3229,39.2452,39.2624,67062.0
2017-12-12 11:40:00,45.48,45.59,45.48,45.5,85700.0,39.2538,39.3488,39.2538,39.2711,85700.0
2017-12-12 11:45:00,45.51,45.51,45.41,45.42,46540.0,39.2797,39.2797,39.1934,39.202,46540.0
2017-12-12 11:50:00,45.42,45.47,45.38,45.46,69679.0,39.202,39.2452,39.1675,39.2366,69679.0
2017-12-12 11:55:00,45.46,45.48,45.3,45.3,69370.0,39.2366,39.2538,39.0985,39.0985,69370.0
2017-12-12 12:00:00,45.31,45.31,45.16,45.16,69514.0,39.1071,39.1071,38.9776,38.9776,69514.0
2017-12-12 12:05:00,45.16,45.25,45.15,45.18,65299.0,38.9776,39.0553,38.969,38.9949,65299.0
2017-12-12 12:10:00,45.18,45.2,45.05,45.1,68631.0,38.9949,39.0121,38.8827,38.9258,68631.0
2017-12-12 12:15:00,45.1,45.13,45.02,45.04,78943.0,38.9258,38.9517,38.8568,38.874,78943.0
2017-12-12 12:20:00,45.04,45.07,44.99,45.05,128969.0,38.874,38.8999,38.8309,38.8827,128969.0
2017-12-12 12:25:00,45.04,45.15,45.03,45.12,115968.0,38.874,38.969,38.8654,38.9431,115968.0
2017-12-12 12:30:00,45.12,45.22,45.11,45.16,92506.0,38.9431,39.0294,38.9345,38.9776,92506.0
2017-12-12 12:35:00,45.16,45.17,45.09,45.13,29075.0,38.9776,38.9863,38.9172,38.9517,29075.0
2017-12-12 12:40:00,45.14,45.16,45.1,45.16,39821.0,38.9604,38.9776,38.9258,38.9776,39821.0
2017-12-12 12:45:00,45.16,45.22,45.15,45.18,45545.0,38.9776,39.0294,38.969,38.9949,45545.0
2017-12-12 12:50:00,45.19,45.23,45.18,45.23,59200.0,39.0035,39.038,38.9949,39.038,59200.0
2017-12-12 12:55:00,45.24,45.31,45.23,45.3,52244.0,39.0467,39.1071,39.038,39.0985,52244.0
2017-12-12 13:00:00,45.3,45.31,45.26,45.28,34387.0,39.0985,39.1071,39.0639,39.0812,34387.0
2017-12-12 13:05:00,45.29,45.31,45.28,45.29,59875.0,39.0898,39.1071,39.0812,39.0898,59875.0
2017-12-12 13:10:00,45.29,45.33,45.28,45.31,51246.0,39.0898,39.1243,39.0812,39.1071,51246.0
2017-12-12 13:15:00,45.31,45.32,45.27,45.31,28367.0,39.1071,39.1157,39.0726,39.1071,28367.0
2017-12-12 13:20:00,45.31,45.36,45.25,45.29,60089.0,39.1071,39.1502,39.0553,39.0898,60089.0
2017-12-12 13:25:00,45.29,45.3,45.26,45.29,20242.0,39.0898,39.0985,39.0639,39.0898,20242.0
2017-12-12 13:30:00,45.29,45.33,45.27,45.28,60696.0,39.0898,39.1243,39.0726,39.0812,60696.0
2017-12-12 13:35:00,45.28,45.31,45.26,45.29,94969.0,39.0812,39.1071,39.0639,39.0898,94969.0
2017-12-12 13:40:00,45.29,45.3,45.26,45.27,57642.0,39.0898,39.0985,39.0639,39.0726,57642.0
2017-12-12 13:45:00,45.26,45.27,45.19,45.19,26538.0,39.0639,39.0726,39.0035,39.0035,26538.0
2017-12-12 13:50:00,45.19,45.21,45.14,45.19,64422.0,39.0035,39.0208,38.9604,39.0035,64422.0
2017-12-12 13:55:00,45.19,45.2,45.17,45.19,64322.0,39.0035,39.0121,38.9863,39.0035,64322.0
2017-12-12 14:00:00,45.18,45.2,45.15,45.19,99511.0,38.9949,39.0121,38.969,39.0035,99511.0
2017-12-12 14:05:00,45.19,45.22,45.14,45.15,89578.0,39.0035,39.0294,38.9604,38.969,89578.0
2017-12-12 14:10:00,45.14,45.16,45.12,45.15,36485.0,38.9604,38.9776,38.9431,38.969,36485.0
2017-12-12 14:15:00,45.15,45.19,45.15,45.16,41065.0,38.969,39.0035,38.969,38.9776,41065.0
2017-12-12 14:20:00,45.16,45.21,45.16,45.18,24640.0,38.9776,39.0208,38.9776,38.9949,24640.0
2017-12-12 14:25:00,45.18,45.25,45.17,45.24,33569.0,38.9949,39.0553,38.9863,39.0467,33569.0
2017-12-12 14:30:00,45.24,45.28,45.24,45.28,30263.0,39.0467,39.0812,39.0467,39.0812,30263.0
2017-12-12 14:35:00,45.28,45.29,45.27,45.28,19109.0,39.0812,39.0898,39.0726,39.0812,19109.0
2017-12-12 14:40:00,45.29,45.31,45.26,45.3,41953.0,39.0898,39.1071,39.0639,39.0985,41953.0
2017-12-12 14:45:00,45.3,45.31,45.25,45.29,39929.0,39.0985,39.1071,39.0553,39.0898,39929.0
2017-12-12 14:50:00,45.3,45.32,45.26,45.27,99141.0,39.0985,39.1157,39.0639,39.0726,99141.0
2017-12-12 14:55:00,45.27,45.28,45.22,45.23,45007.0,39.0726,39.0812,39.0294,39.038,45007.0
2017-12-12 15:00:00,45.23,45.26,45.23,45.24,37811.0,39.038,39.0639,39.038,39.0467,37811.0
2017-12-12 15:05:00,45.25,45.31,45.24,45.26,55526.0,39.0553,39.1071,39.0467,39.0639,55526.0
2017-12-12 15:10:00,45.27,45.31,45.26,45.31,32341.0,39.0726,39.1071,39.0639,39.1071,32341.0
2017-12-12 15:15:00,45.3,45.34,45.3,45.31,59672.0,39.0985,39.133,39.0985,39.1071,59672.0
2017-12-12 15:20:00,45.31,45.35,45.29,45.34,69917.0,39.1071,39.1416,39.0898,39.133,69917.0
2017-12-12 15:25:00,45.34,45.34,45.29,45.29,47975.0,39.133,39.133,39.0898,39.0898,47975.0
2017-12-12 15:30:00,45.3,45.32,45.26,45.28,82810.0,39.0985,39.1157,39.0639,39.0812,82810.0
2017-12-12 15:35:00,45.29,45.3,45.28,45.28,109938.0,39.0898,39.0985,39.0812,39.0812,109938.0
2017-12-12 15:40:00,45.29,45.29,45.24,45.27,234636.0,39.0898,39.0898,39.0467,39.0726,234636.0
2017-12-12 15:45:00,45.27,45.35,45.24,45.34,411036.0,39.0726,39.1416,39.0467,39.133,411036.0
2017-12-12 15:50:00,45.33,45.35,45.29,45.32,227842.0,39.1243,39.1416,39.0898,39.1157,227842.0
2017-12-12 15:55:00,45.32,45.33,45.24,45.26,472810.0,39.1157,39.1243,39.0467,39.0639,472810.0
2017-12-13 09:30:00,45.2,45.4,45.03,45.2,187968.0,39.0121,39.1848,38.8654,39.0121,187968.0
2017-12-13 09:35:00,45.19,45.24,45.05,45.09,86410.0,39.0035,39.0467,38.8827,38.9172,86410.0
2017-12-13 09:40:00,45.09,45.11,44.97,45.06,114175.0,38.9172,38.9345,38.8136,38.8913,114175.0
2017-12-13 09:45:00,45.06,45.12,44.91,44.97,162993.0,38.8913,38.9431,38.7618,38.8136,162993.0
2017-12-13 09:50:00,44.96,45.23,44.93,45.2,113099.0,38.805,39.038,38.7791,39.0121,113099.0
2017-12-13 09:55:00,45.2,45.29,45.18,45.22,94087.0,39.0121,39.0898,38.9949,39.0294,94087.0
2017-12-13 10:00:00,45.22,45.37,45.22,45.35,209529.0,39.0294,39.1589,39.0294,39.1416,209529.0
2017-12-13 10:05:00,45.34,45.38,45.26,45.32,85767.0,39.133,39.1675,39.0639,39.1157,85767.0
2017-12-13 10:10:00,45.32,45.33,45.2,45.22,80989.0,39.1157,39.1243,39.0121,39.0294,80989.0
2017-12-13 10:15:00,45.22,45.26,45.16,45.24,48720.0,39.0294,39.0639,38.9776,39.0467,48720.0
2017-12-13 10:20:00,45.24,45.24,45.14,45.21,45347.0,39.0467,39.0467,38.9604,39.0208,45347.0
2017-12-13 10:25:00,45.21,45.28,45.2,45.22,40092.0,39.0208,39.0812,39.0121,39.0294,40092.0
2017-12-13 10:30:00,45.21,45.27,45.07,45.19,106642.0,39.0208,39.0726,38.8999,39.0035,106642.0
2017-12-13 10:35:00,45.19,45.28,45.15,45.22,53419.0,39.0035,39.0812,38.969,39.0294,53419.0
2017-12-13 10:40:00,45.2,45.21,45.1,45.1,47837.0,39.0121,39.0208,38.9258,38.9258,47837.0
2017-12-13 10:45:00,45.09,45.14,44.96,44.99,42235.0,38.9172,38.9604,38.805,38.8309,42235.0
2017-12-13 10:50:00,44.98,45.07,44.98,45.01,38369.0,38.8223,38.8999,38.8223,38.8482,38369.0
2017-12-13 10:55:00,45.01,45.01,44.94,44.99,37415.0,38.8482,38.8482,38.7877,38.8309,37415.0
2017-12-13 11:00:00,44.98,45.02,44.91,44.95,48551.0,38.8223,38.8568,38.7618,38.7964,48551.0
2017-12-13 11:05:00,44.96,45.01,44.9,44.98,54057.0,38.805,38.8482,38.7532,38.8223,54057.0
2017-12-13 11:10:00,44.98,44.98,44.87,44.87,55230.0,38.8223,38.8223,38.7273,38.7273,55230.0
2017-12-13 11:15:00,44.88,44.89,44.82,44.85,36622.0,38.736,38.7446,38.6842,38.7101,36622.0
2017-12-13 11:20:00,44.85,44.9,44.81,44.88,64560.0,38.7101,38.7532,38.6755,38.736,64560.0
2017-12-13 11:25:00,44.87,44.88,44.82,44.87,48212.0,38.7273,38.736,38.6842,38.7273,48212.0
2017-12-13 11:30:00,44.88,44.91,44.78,44.78,65309.0,38.736,38.7618,38.6496,38.6496,65309.0
2017-12-13 11:35:00,44.79,44.84,44.77,44.83,76282.0,38.6583,38.7014,38.641,38.6928,76282.0
2017-12-13 11:40:00,44.83,44.92,44.82,44.91,55364.0,38.6928,38.7705,38.6842,38.7618,55364.0
2017-12-13 11:45:00,44.91,44.92,44.86,44.91,108955.0,38.7618,38.7705,38.7187,38.7618,108955.0
2017-12-13 11:50:00,44.91,44.93,44.86,44.93,97744.0,38.7618,38.7791,38.7187,38.7791,97744.0
2017-12-13 11:55:00,44.92,45.03,44.92,45.0,57579.0,38.7705,38.8654,38.7705,38.8395,57579.0
2017-12-13 12:00:00,45.0,45.0,44.78,44.84,101665.0,38.8395,38.8395,38.6496,38.7014,101665.0
2017-12-13 12:05:00,44.84,44.87,44.8,44.83,42435.0,38.7014,38.7273,38.6669,38.6928,42435.0
2017-12-13 12:10:00,44.83,44.89,44.82,44.83,43641.0,38.6928,38.7446,38.6842,38.6928,43641.0
2017-12-13 12:15:00,44.84,44.92,44.82,44.91,28344.0,38.7014,38.7705,38.6842,38.7618,28344.0
2017-12-13 12:20:00,44.9,44.91,44.8,44.81,38454.0,38.7532,38.7618,38.6669,38.6755,38454.0
2017-12-13 12:25:00,44.82,44.87,44.81,44.85,24015.0,38.6842,38.7273,38.6755,38.7101,24015.0
2017-12-13 12:30:00,44.85,44.89,44.84,44.89,24158.0,38.7101,38.7446,38.7014,38.7446,24158.0
2017-12-13 12:35:00,44.89,44.89,44.81,44.82,35076.0,38.7446,38.7446,38.6755,38.6842,35076.0
2017-12-13 12:40:00,44.83,44.84,44.79,44.8,40658.0,38.6928,38.7014,38.6583,38.6669,40658.0
2017-12-13 12:45:00,44.8,44.82,44.76,44.77,57787.0,38.6669,38.6842,38.6324,38.641,57787.0
2017-12-13 12:50:00,44.77,44.81,44.76,44.8,45551.0,38.641,38.6755,38.6324,38.6669,45551.0
2017-12-13 12:55:00,44.8,44.83,44.79,44.8,41194.0,38.6669,38.6928,38.6583,38.6669,41194.0
2017-12-13 13:00:00,44.79,44.8,44.71,44.75,32210.0,38.6583,38.6669,38.5892,38.6238,32210.0
2017-12-13 13:05:00,44.76,44.82,44.73,44.82,45964.0,38.6324,38.6842,38.6065,38.6842,45964.0
2017-12-13 13:10:00,44.82,44.85,44.79,44.81,31734.0,38.6842,38.7101,38.6583,38.6755,31734.0
2017-12-13 13:15:00,44.81,44.84,44.76,44.79,26024.0,38.6755,38.7014,38.6324,38.6583,26024.0
2017-12-13 13:20:00,44.79,44.85,44.78,44.84,38234.0,38.6583,38.7101,38.6496,38.7014,38234.0
2017-12-13 13:25:00,44.84,44.9,44.83,44.86,28659.0,38.7014,38.7532,38.6928,38.7187,28659.0
2017-12-13 13:30:00,44.86,44.94,44.85,44.89,40877.0,38.7187,38.7877,38.7101,38.7446,40877.0
2017-12-13 13:35:00,44.89,44.9,44.86,44.87,26095.0,38.7446,38.7532,38.7187,38.7273,26095.0
2017-12-13 13:40:00,44.88,44.9,44.85,44.89,22673.0,38.736,38.7532,38.7101,38.7446,22673.0
2017-12-13 13:45:00,44.9,44.93,44.86,44.93,31197.0,38.7532,38.7791,38.7187,38.7791,31197.0
2017-12-13 13:50:00,44.93,44.95,44.88,44.89,32562.0,38.7791,38.7964,38.736,38.7446,32562.0
2017-12-13 13:55:00,44.88,44.89,44.71,44.8,41984.0,38.736,38.7446,38.5892,38.6669,41984.0
2017-12-13 14:00:00,44.83,44.93,44.77,44.8,43406.0,38.6928,38.7791,38.641,38.6669,43406.0
2017-12-13 14:05:00,44.81,44.83,44.76,44.82,25373.0,38.6755,38.6928,38.6324,38.6842,25373.0
2017-12-13 14:10:00,44.82,44.84,44.76,44.81,53837.0,38.6842,38.7014,38.6324,38.6755,53837.0
2017-12-13 14:15:00,44.82,44.86,44.79,44.8,48734.0,38.6842,38.7187,38.6583,38.6669,48734.0
2017-12-13 14:20:00,44.8,44.81,44.74,44.76,52002.0,38.6669,38.6755,38.6151,38.6324,52002.0
2017-12-13 14:25:00,44.76,44.77,44.69,44.71,66140.0,38.6324,38.641,38.572,38.5892,66140.0
2017-12-13 14:30:00,44.71,44.74,44.69,44.69,56315.0,38.5892,38.6151,38.572,38.572,56315.0
2017-12-13 14:35:00,44.7,44.72,44.68,44.72,60252.0,38.5806,38.5979,38.5633,38.5979,60252.0
2017-12-13 14:40:00,44.71,44.73,44.7,44.7,60723.0,38.5892,38.6065,38.5806,38.5806,60723.0
2017-12-13 14:45:00,44.7,44.77,44.69,44.74,71590.0,38.5806,38.641,38.572,38.6151,71590.0
2017-12-13 14:50:00,44.73,44.76,44.68,44.7,53958.0,38.6065,38.6324,38.5633,38.5806,53958.0
2017-12-13 14:55:00,44.7,44.77,44.69,44.73,42659.0,38.5806,38.641,38.572,38.6065,42659.0
2017-12-13 15:00:00,44.73,44.76,44.71,44.75,42948.0,38.6065,38.6324,38.5892,38.6238,42948.0
2017-12-13 15:05:00,44.75,44.76,44.69,44.7,65582.0,38.6238,38.6324,38.572,38.5806,65582.0
2017-12-13 15:10:00,44.69,44.75,44.69,44.73,53888.0,38.572,38.6238,38.572,38.6065,53888.0
2017-12-13 15:15:00,44.74,44.76,44.65,44.66,74735.0,38.6151,38.6324,38.5374,38.5461,74735.0
2017-12-13 15:20:00,44.66,44.67,44.58,44.59,204431.0,38.5461,38.5547,38.477,38.4857,204431.0
2017-12-13 15:25:00,44.58,44.62,44.49,44.54,156090.0,38.477,38.5115,38.3993,38.4425,156090.0
2017-12-13 15:30:00,44.54,44.58,44.51,44.55,321728.0,38.4425,38.477,38.4166,38.4511,321728.0
2017-12-13 15:35:00,44.55,44.69,44.54,44.68,150324.0,38.4511,38.572,38.4425,38.5633,150324.0
2017-12-13 15:40:00,44.68,44.72,44.66,44.69,128884.0,38.5633,38.5979,38.5461,38.572,128884.0
2017-12-13 15:45:00,44.69,44.71,44.66,44.7,193060.0,38.572,38.5892,38.5461,38.5806,193060.0
2017-12-13 15:50:00,44.7,44.72,44.67,44.7,189052.0,38.5806,38.5979,38.5547,38.5806,189052.0
2017-12-13 15:55:00,44.7,44.78,44.69,44.76,511970.0,38.5806,38.6496,38.572,38.6324,511970.0
2017-12-14 09:30:00,44.31,44.39,44.16,44.3,227074.0,38.244,38.313,38.1145,38.2354,227074.0
2017-12-14 09:35:00,44.3,44.35,44.22,44.32,99248.0,38.2354,38.2785,38.1663,38.2526,99248.0
2017-12-14 09:40:00,44.31,44.42,44.23,44.23,81116.0,38.244,38.3389,38.1749,38.1749,81116.0
2017-12-14 09:45:00,44.23,44.24,44.11,44.2,86642.0,38.1749,38.1836,38.0714,38.149,86642.0
2017-12-14 09:50:00,44.2,44.27,44.16,44.16,112317.0,38.149,38.2095,38.1145,38.1145,112317.0
2017-12-14 09:55:00,44.16,44.36,44.15,44.36,140043.0,38.1145,38.2871,38.1059,38.2871,140043.0
2017-12-14 10:00:00,44.36,44.6,44.36,44.57,156531.0,38.2871,38.4943,38.2871,38.4684,156531.0
2017-12-14 10:05:00,44.57,44.61,44.51,44.53,76962.0,38.4684,38.5029,38.4166,38.4339,76962.0
2017-12-14 10:10:00,44.53,44.57,44.41,44.41,71154.0,38.4339,38.4684,38.3303,38.3303,71154.0
2017-12-14 10:15:00,44.41,44.48,44.39,44.39,67288.0,38.3303,38.3907,38.313,38.313,67288.0
2017-12-14 10:20:00,44.4,44.43,44.31,44.32,62497.0,38.3217,38.3476,38.244,38.2526,62497.0
2017-12-14 10:25:00,44.32,44.4,44.32,44.34,70568.0,38.2526,38.3217,38.2526,38.2699,70568.0
2017-12-14 10:30:00,44.34,44.44,44.34,44.39,79852.0,38.2699,38.3562,38.2699,38.313,79852.0
2017-12-14 10:35:00,44.4,44.52,44.39,44.51,83731.0,38.3217,38.4252,38.313,38.4166,83731.0
2017-12-14 10:40:00,44.51,44.53,44.45,44.52,89984.0,38.4166,38.4339,38.3648,38.4252,89984.0
2017-12-14 10:45:00,44.51,44.61,44.51,44.54,56277.0,38.4166,38.5029,38.4166,38.4425,56277.0
2017-12-14 10:50:00,44.54,44.57,44.51,44.56,45371.0,38.4425,38.4684,38.4166,38.4598,45371.0
2017-12-14 10:55:00,44.57,44.58,44.44,44.48,194778.0,38.4684,38.477,38.3562,38.3907,194778.0
2017-12-14 11:00:00,44.5,44.58,44.44,44.56,153180.0,38.408,38.477,38.3562,38.4598,153180.0
2017-12-14 11:05:00,44.55,44.6,44.52,44.54,43150.0,38.4511,38.4943,38.4252,38.4425,43150.0
2017-12-14 11:10:00,44.55,44.58,44.5,44.55,66011.0,38.4511,38.477,38.408,38.4511,66011.0
2017-12-14 11:15:00,44.54,44.55,44.51,44.54,59081.0,38.4425,38.4511,38.4166,38.4425,59081.0
2017-12-14 11:20:00,44.55,44.62,44.54,44.61,61367.0,38.4511,38.5115,38.4425,38.5029,61367.0
2017-12-14 11:25:00,44.61,44.64,44.55,44.58,60873.0,38.5029,38.5288,38.4511,38.477,60873.0
2017-12-14 11:30:00,44.58,44.59,44.54,44.59,71921.0,38.477,38.4857,38.4425,38.4857,71921.0
2017-12-14 11:35:00,44.58,44.59,44.52,44.55,100465.0,38.477,38.4857,38.4252,38.4511,100465.0
2017-12-14 11:40:00,44.55,44.56,44.47,44.53,103000.0,38.4511,38.4598,38.3821,38.4339,103000.0
2017-12-14 11:45:00,44.53,44.57,44.52,44.56,47778.0,38.4339,38.4684,38.4252,38.4598,47778.0
2017-12-14 11:50:00,44.55,44.64,44.53,44.63,52850.0,38.4511,38.5288,38.4339,38.5202,52850.0
2017-12-14 11:55:00,44.62,44.64,44.57,44.59,46680.0,38.5115,38.5288,38.4684,38.4857,46680.0
2017-12-14 12:00:00,44.6,44.63,44.58,44.6,41616.0,38.4943,38.5202,38.477,38.4943,41616.0
2017-12-14 12:05:00,44.6,44.67,44.59,44.67,34687.0,38.4943,38.5547,38.4857,38.5547,34687.0
2017-12-14 12:10:00,44.67,44.69,44.62,44.66,40249.0,38.5547,38.572,38.5115,38.5461,40249.0
2017-12-14 12:15:00,44.65,44.69,44.64,44.68,43261.0,38.5374,38.572,38.5288,38.5633,43261.0
2017-12-14 12:20:00,44.67,44.69,44.66,44.69,70617.0,38.5547,38.572,38.5461,38.572,70617.0
2017-12-14 12:25:00,44.68,44.7,44.66,44.7,67045.0,38.5633,38.5806,38.5461,38.5806,67045.0
2017-12-14 12:30:00,44.69,44.71,44.66,44.7,53273.0,38.572,38.5892,38.5461,38.5806,53273.0
2017-12-14 12:35:00,44.7,44.71,44.61,44.62,46892.0,38.5806,38.5892,38.5029,38.5115,46892.0
2017-12-14 12:40:00,44.62,44.67,44.59,44.66,89013.0,38.5115,38.5547,38.4857,38.5461,89013.0
2017-12-14 12:45:00,44.67,44.75,44.65,44.7,174445.0,38.5547,38.6238,38.5374,38.5806,174445.0
2017-12-14 12:50:00,44.7,44.7,44.64,44.7,107696.0,38.5806,38.5806,38.5288,38.5806,107696.0
2017-12-14 12:55:00,44.7,44.71,44.65,44.68,66969.0,38.5806,38.5892,38.5374,38.5633,66969.0
2017-12-14 13:00:00,44.68,44.72,44.66,44.71,76807.0,38.5633,38.5979,38.5461,38.5892,76807.0
2017-12-14 13:05:00,44.71,44.71,44.66,44.71,34976.0,38.5892,38.5892,38.5461,38.5892,34976.0
2017-12-14 13:10:00,44.71,44.75,44.7,44.7,42040.0,38.5892,38.6238,38.5806,38.5806,42040.0
2017-12-14 13:15:00,44.7,44.82,44.69,44.8,136914.0,38.5806,38.6842,38.572,38.6669,136914.0
2017-12-14 13:20:00,44.8,44.81,44.75,44.78,61494.0,38.6669,38.6755,38.6238,38.6496,61494.0
2017-12-14 13:25:00,44.78,44.85,44.77,44.84,50373.0,38.6496,38.7101,38.641,38.7014,50373.0
2017-12-14 13:30:00,44.84,44.9,44.8,44.81,72259.0,38.7014,38.7532,38.6669,38.6755,72259.0
2017-12-14 13:35:00,44.8,44.83,44.76,44.76,26708.0,38.6669,38.6928,38.6324,38.6324,26708.0
2017-12-14 13:40:00,44.77,44.8,44.75,44.77,46943.0,38.641,38.6669,38.6238,38.641,46943.0
2017-12-14 13:45:00,44.76,44.8,44.75,44.78,59057.0,38.6324,38.6669,38.6238,38.6496,59057.0
2017-12-14 13:50:00,44.78,44.78,44.69,44.71,46704.0,38.6496,38.6496,38.572,38.5892,46704.0
2017-12-14 13:55:00,44.71,44.74,44.7,44.71,48475.0,38.5892,38.6151,38.5806,38.5892,48475.0
2017-12-14 14:00:00,44.71,44.73,44.67,44.7,84486.0,38.5892,38.6065,38.5547,38.5806,84486.0
2017-12-14 14:05:00,44.7,44.73,44.69,44.72,57605.0,38.5806,38.6065,38.572,38.5979,57605.0
2017-12-14 14:10:00,44.72,44.74,44.7,44.7,40798.0,38.5979,38.6151,38.5806,38.5806,40798.0
2017-12-14 14:15:00,44.7,44.75,44.69,44.71,42628.0,38.5806,38.6238,38.572,38.5892,42628.0
2017-12-14 14:20:00,44.71,44.74,44.69,44.7,37427.0,38.5892,38.6151,38.572,38.5806,37427.0
2017-12-14 14:25:00,44.69,44.77,44.68,44.69,73619.0,38.572,38.641,38.5633,38.572,73619.0
2017-12-14 14:30:00,44.69,44.73,44.66,44.69,40735.0,38.572,38.6065,38.5461,38.572,40735.0
2017-12-14 14:35:00,44.7,44.74,44.68,44.69,44996.0,38.5806,38.6151,38.5633,38.572,44996.0
2017-12-14 14:40:00,44.68,44.71,44.67,44.71,29832.0,38.5633,38.5892,38.5547,38.5892,29832.0
2017-12-14 14:45:00,44.71,44.73,44.65,44.73,45095.0,38.5892,38.6065,38.5374,38.6065,45095.0
2017-12-14 14:50:00,44.73,44.77,44.71,44.77,25843.0,38.6065,38.641,38.5892,38.641,25843.0
2017-12-14 14:55:00,44.77,44.78,44.7,44.73,66345.0,38.641,38.6496,38.5806,38.6065,66345.0
2017-12-14 15:00:00,44.73,44.75,44.66,44.66,28090.0,38.6065,38.6238,38.5461,38.5461,28090.0
2017-12-14 15:05:00,44.68,44.71,44.66,44.67,42338.0,38.5633,38.5892,38.5461,38.5547,42338.0
2017-12-14 15:10:00,44.67,44.68,44.63,44.65,48900.0,38.5547,38.5633,38.5202,38.5374,48900.0
2017-12-14 15:15:00,44.64,44.65,44.57,44.61,133784.0,38.5288,38.5374,38.4684,38.5029,133784.0
2017-12-14 15:20:00,44.61,44.65,44.58,44.59,70378.0,38.5029,38.5374,38.477,38.4857,70378.0
2017-12-14 15:25:00,44.6,44.65,44.59,44.6,61624.0,38.4943,38.5374,38.4857,38.4943,61624.0
2017-12-14 15:30:00,44.61,44.62,44.56,44.58,81870.0,38.5029,38.5115,38.4598,38.477,81870.0
2017-12-14 15:35:00,44.58,44.62,44.56,44.59,90303.0,38.477,38.5115,38.4598,38.4857,90303.0
2017-12-14 15:40:00,44.58,44.61,44.54,44.56,136464.0,38.477,38.5029,38.4425,38.4598,136464.0
2017-12-14 15:45:00,44.56,44.58,44.51,44.52,116143.0,38.4598,38.477,38.4166,38.4252,116143.0
2017-12-14 15:50:00,44.51,44.52,44.43,44.47,213449.0,38.4166,38.4252,38.3476,38.3821,213449.0
2017-12-14 15:55:00,44.46,44.5,44.41,44.42,391749.0,38.3735,38.408,38.3303,38.3389,391749.0
2017-12-15 09:30:00,44.79,44.83,44.56,44.74,1106540.0,38.6583,38.6928,38.4598,38.6151,1106540.0
2017-12-15 09:35:00,44.75,44.93,44.7,44.86,80674.0,38.6238,38.7791,38.5806,38.7187,80674.0
2017-12-15 09:40:00,44.86,44.94,44.79,44.9,104786.0,38.7187,38.7877,38.6583,38.7532,104786.0
2017-12-15 09:45:00,44.88,44.98,44.87,44.91,53595.0,38.736,38.8223,38.7273,38.7618,53595.0
2017-12-15 09:50:00,44.91,44.96,44.88,44.9,79566.0,38.7618,38.805,38.736,38.7532,79566.0
2017-12-15 09:55:00,44.89,44.95,44.84,44.86,62583.0,38.7446,38.7964,38.7014,38.7187,62583.0
2017-12-15 10:00:00,44.86,44.86,44.75,44.76,83648.0,38.7187,38.7187,38.6238,38.6324,83648.0
2017-12-15 10:05:00,44.76,44.8,44.68,44.69,73801.0,38.6324,38.6669,38.5633,38.572,73801.0
2017-12-15 10:10:00,44.69,44.75,44.64,44.74,50549.0,38.572,38.6238,38.5288,38.6151,50549.0
2017-12-15 10:15:00,44.73,44.94,44.72,44.94,76856.0,38.6065,38.7877,38.5979,38.7877,76856.0
2017-12-15 10:20:00,44.94,44.97,44.9,44.9,76165.0,38.7877,38.8136,38.7532,38.7532,76165.0
2017-12-15 10:25:00,44.9,44.9,44.83,44.86,42809.0,38.7532,38.7532,38.6928,38.7187,42809.0
2017-12-15 10:30:00,44.87,44.9,44.83,44.87,49070.0,38.7273,38.7532,38.6928,38.7273,49070.0
2017-12-15 10:35:00,44.88,44.9,44.79,44.8,67531.0,38.736,38.7532,38.6583,38.6669,67531.0
2017-12-15 10:40:00,44.79,44.88,44.78,44.83,67310.0,38.6583,38.736,38.6496,38.6928,67310.0
2017-12-15 10:45:00,44.84,44.97,44.83,44.92,49234.0,38.7014,38.8136,38.6928,38.7705,49234.0
2017-12-15 10:50:00,44.92,44.95,44.87,44.94,42099.0,38.7705,38.7964,38.7273,38.7877,42099.0
2017-12-15 10:55:00,44.94,44.97,44.9,44.96,41752.0,38.7877,38.8136,38.7532,38.805,41752.0
2017-12-15 11:00:00,44.96,44.99,44.92,44.92,51926.0,38.805,38.8309,38.7705,38.7705,51926.0
2017-12-15 11:05:00,44.93,44.97,44.88,44.91,41917.0,38.7791,38.8136,38.736,38.7618,41917.0
2017-12-15 11:10:00,44.9,44.95,44.9,44.91,39286.0,38.7532,38.7964,38.7532,38.7618,39286.0
2017-12-15 11:15:00,44.92,45.0,44.92,44.99,35628.0,38.7705,38.8395,38.7705,38.8309,35628.0
2017-12-15 11:20:00,44.98,45.04,44.97,45.02,81447.0,38.8223,38.874,38.8136,38.8568,81447.0
2017-12-15 11:25:00,45.03,45.03,44.96,44.97,50568.0,38.8654,38.8654,38.805,38.8136,50568.0
2017-12-15 11:30:00,44.97,44.99,44.89,44.9,54800.0,38.8136,38.8309,38.7446,38.7532,54800.0
2017-12-15 11:35:00,44.9,44.97,44.89,44.95,50117.0,38.7532,38.8136,38.7446,38.7964,50117.0
2017-12-15 11:40:00,44.95,44.99,44.93,44.94,61666.0,38.7964,38.8309,38.7791,38.7877,61666.0
2017-12-15 11:45:00,44.94,44.95,44.89,44.92,51807.0,38.7877,38.7964,38.7446,38.7705,51807.0
2017-12-15 11:50:00,44.93,44.98,44.92,44.95,46650.0,38.7791,38.8223,38.7705,38.7964,46650.0
2017-12-15 11:55:00,44.96,44.98,44.92,44.93,36657.0,38.805,38.8223,38.7705,38.7791,36657.0
2017-12-15 12:00:00,44.93,44.93,44.86,44.89,45019.0,38.7791,38.7791,38.7187,38.7446,45019.0
2017-12-15 12:05:00,44.88,44.88,44.82,44.86,30751.0,38.736,38.736,38.6842,38.7187,30751.0
2017-12-15 12:10:00,44.86,44.86,44.82,44.84,29113.0,38.7187,38.7187,38.6842,38.7014,29113.0
2017-12-15 12:15:00,44.84,44.88,44.82,44.86,44609.0,38.7014,38.736,38.6842,38.7187,44609.0
2017-12-15 12:20:00,44.86,44.87,44.83,44.86,29765.0,38.7187,38.7273,38.6928,38.7187,29765.0
2017-12-15 12:25:00,44.87,44.89,44.84,44.85,45322.0,38.7273,38.7446,38.7014,38.7101,45322.0
2017-12-15 12:30:00,44.86,44.87,44.77,44.77,36603.0,38.7187,38.7273,38.641,38.641,36603.0
2017-12-15 12:35:00,44.77,44.81,44.74,44.78,31502.0,38.641,38.6755,38.6151,38.6496,31502.0
2017-12-15 12:40:00,44.78,44.82,44.77,44.79,24087.0,38.6496,38.6842,38.641,38.6583,24087.0
2017-12-15 12:45:00,44.8,44.83,44.76,44.79,59211.0,38.6669,38.6928,38.6324,38.6583,59211.0
2017-12-15 12:50:00,44.79,44.8,44.76,44.79,24470.0,38.6583,38.6669,38.6324,38.6583,24470.0
2017-12-15 12:55:00,44.78,44.79,44.7,44.76,55920.0,38.6496,38.6583,38.5806,38.6324,55920.0
2017-12-15 13:00:00,44.75,44.81,44.73,44.79,37906.0,38.6238,38.6755,38.6065,38.6583,37906.0
2017-12-15 13:05:00,44.78,44.79,44.71,44.71,37116.0,38.6496,38.6583,38.5892,38.5892,37116.0
2017-12-15 13:10:00,44.71,44.72,44.66,44.66,31195.0,38.5892,38.5979,38.5461,38.5461,31195.0
2017-12-15 13:15:00,44.66,44.67,44.61,44.65,62566.0,38.5461,38.5547,38.5029,38.5374,62566.0
2017-12-15 13:20:00,44.65,44.67,44.63,44.66,23323.0,38.5374,38.5547,38.5202,38.5461,23323.0
2017-12-15 13:25:00,44.65,44.66,44.61,44.61,22268.0,38.5374,38.5461,38.5029,38.5029,22268.0
2017-12-15 13:30:00,44.61,44.62,44.57,44.59,32918.0,38.5029,38.5115,38.4684,38.4857,32918.0
2017-12-15 13:35:00,44.6,44.65,44.59,44.64,48940.0,38.4943,38.5374,38.4857,38.5288,48940.0
2017-12-15 13:40:00,44.64,44.68,44.62,44.68,28460.0,38.5288,38.5633,38.5115,38.5633,28460.0
2017-12-15 13:45:00,44.67,44.67,44.61,44.63,26609.0,38.5547,38.5547,38.5029,38.5202,26609.0
2017-12-15 13:50:00,44.62,44.67,44.61,44.66,30267.0,38.5115,38.5547,38.5029,38.5461,30267.0
2017-12-15 13:55:00,44.67,44.74,44.67,44.73,19411.0,38.5547,38.6151,38.5547,38.6065,19411.0
2017-12-15 14:00:00,44.73,44.8,44.73,44.78,38401.0,38.6065,38.6669,38.6065,38.6496,38401.0
2017-12-15 14:05:00,44.78,44.79,44.75,44.78,25021.0,38.6496,38.6583,38.6238,38.6496,25021.0
2017-12-15 14:10:00,44.77,44.84,44.77,44.82,33271.0,38.641,38.7014,38.641,38.6842,33271.0
2017-12-15 14:15:00,44.81,44.86,44.8,44.82,36783.0,38.6755,38.7187,38.6669,38.6842,36783.0
2017-12-15 14:20:00,44.83,44.89,44.82,44.86,36225.0,38.6928,38.7446,38.6842,38.7187,36225.0
2017-12-15 14:25:00,44.86,44.86,44.76,44.78,52155.0,38.7187,38.7187,38.6324,38.6496,52155.0
2017-12-15 14:30:00,44.78,44.83,44.75,44.79,27875.0,38.6496,38.6928,38.6238,38.6583,27875.0
2017-12-15 14:35:00,44.79,44.82,44.77,44.81,93121.0,38.6583,38.6842,38.641,38.6755,93121.0
2017-12-15 14:40:00,44.81,44.82,44.79,44.82,24079.0,38.6755,38.6842,38.6583,38.6842,24079.0
2017-12-15 14:45:00,44.81,44.81,44.77,44.8,43263.0,38.6755,38.6755,38.641,38.6669,43263.0
2017-12-15 14:50:00,44.79,44.83,44.78,44.81,51486.0,38.6583,38.6928,38.6496,38.6755,51486.0
2017-12-15 14:55:00,44.81,44.81,44.71,44.75,31878.0,38.6755,38.6755,38.5892,38.6238,31878.0
2017-12-15 15:00:00,44.75,44.77,44.72,44.72,27091.0,38.6238,38.641,38.5979,38.5979,27091.0
2017-12-15 15:05:00,44.72,44.76,44.69,44.76,56910.0,38.5979,38.6324,38.572,38.6324,56910.0
2017-12-15 15:10:00,44.76,44.79,44.76,44.77,45652.0,38.6324,38.6583,38.6324,38.641,45652.0
2017-12-15 15:15:00,44.77,44.78,44.74,44.76,67273.0,38.641,38.6496,38.6151,38.6324,67273.0
2017-12-15 15:20:00,44.77,44.78,44.73,44.73,46975.0,38.641,38.6496,38.6065,38.6065,46975.0
2017-12-15 15:25:00,44.73,44.75,44.71,44.71,53216.0,38.6065,38.6238,38.5892,38.5892,53216.0
2017-12-15 15:30:00,44.72,44.72,44.68,44.71,122209.0,38.5979,38.5979,38.5633,38.5892,122209.0
2017-12-15 15:35:00,44.71,44.73,44.68,44.69,56902.0,38.5892,38.6065,38.5633,38.572,56902.0
2017-12-15 15:40:00,44.68,44.69,44.64,44.64,102007.0,38.5633,38.572,38.5288,38.5288,102007.0
2017-12-15 15:45:00,44.64,44.66,44.58,44.59,134453.0,38.5288,38.5461,38.477,38.4857,134453.0
2017-12-15 15:50:00,44.6,44.65,44.54,44.58,223738.0,38.4943,38.5374,38.4425,38.477,223738.0
2017-12-15 15:55:00,44.58,44.63,44.51,44.6,577404.0,38.477,38.5202,38.4166,38.4943,577404.0
2017-12-18 09:30:00,44.84,44.89,44.72,44.79,125006.0,38.7014,38.7446,38.5979,38.6583,125006.0
2017-12-18 09:35:00,44.79,44.94,44.79,44.93,93606.0,38.6583,38.7877,38.6583,38.7791,93606.0
2017-12-18 09:40:00,44.94,44.94,44.75,44.78,82381.0,38.7877,38.7877,38.6238,38.6496,82381.0
2017-12-18 09:45:00,44.77,44.92,44.77,44.88,63098.0,38.641,38.7705,38.641,38.736,63098.0
2017-12-18 09:50:00,44.88,44.99,44.88,44.99,56694.0,38.736,38.8309,38.736,38.8309,56694.0
2017-12-18 09:55:00,44.99,45.0,44.93,44.94,80005.0,38.8309,38.8395,38.7791,38.7877,80005.0
2017-12-18 10:00:00,44.94,45.13,44.93,45.12,68895.0,38.7877,38.9517,38.7791,38.9431,68895.0
2017-12-18 10:05:00,45.11,45.21,45.08,45.19,69204.0,38.9345,39.0208,38.9086,39.0035,69204.0
2017-12-18 10:10:00,45.19,45.25,45.18,45.2,75270.0,39.0035,39.0553,38.9949,39.0121,75270.0
2017-12-18 10:15:00,45.21,45.21,45.13,45.18,68352.0,39.0208,39.0208,38.9517,38.9949,68352.0
2017-12-18 10:20:00,45.19,45.21,45.14,45.17,38468.0,39.0035,39.0208,38.9604,38.9863,38468.0
2017-12-18 10:25:00,45.17,45.24,45.16,45.24,75370.0,38.9863,39.0467,38.9776,39.0467,75370.0
2017-12-18 10:30:00,45.25,45.25,45.18,45.25,52076.0,39.0553,39.0553,38.9949,39.0553,52076.0
2017-12-18 10:35:00,45.24,45.29,45.2,45.29,93765.0,39.0467,39.0898,39.0121,39.0898,93765.0
2017-12-18 10:40:00,45.28,45.35,45.27,45.33,65393.0,39.0812,39.1416,39.0726,39.1243,65393.0
2017-12-18 10:45:00,45.33,45.42,45.3,45.41,134223.0,39.1243,39.202,39.0985,39.1934,134223.0
2017-12-18 10:50:00,45.41,45.5,45.41,45.49,92087.0,39.1934,39.2711,39.1934,39.2624,92087.0
2017-12-18 10:55:00,45.48,45.61,45.46,45.59,145347.0,39.2538,39.366,39.2366,39.3488,145347.0
2017-12-18 11:00:00,45.59,45.75,45.58,45.74,137709.0,39.3488,39.4869,39.3401,39.4782,137709.0
2017-12-18 11:05:00,45.75,45.75,45.64,45.69,69990.0,39.4869,39.4869,39.3919,39.4351,69990.0
2017-12-18 11:10:00,45.69,45.73,45.65,45.71,75533.0,39.4351,39.4696,39.4005,39.4523,75533.0
2017-12-18 11:15:00,45.71,45.79,45.7,45.7,55543.0,39.4523,39.5214,39.4437,39.4437,55543.0
2017-12-18 11:20:00,45.7,45.71,45.58,45.64,66041.0,39.4437,39.4523,39.3401,39.3919,66041.0
2017-12-18 11:25:00,45.64,45.64,45.51,45.56,73321.0,39.3919,39.3919,39.2797,39.3229,73321.0
2017-12-18 11:30:00,45.55,45.55,45.51,45.55,25981.0,39.3142,39.3142,39.2797,39.3142,25981.0
2017-12-18 11:35:00,45.55,45.57,45.5,45.56,74988.0,39.3142,39.3315,39.2711,39.3229,74988.0
2017-12-18 11:40:00,45.58,45.66,45.58,45.66,41312.0,39.3401,39.4092,39.3401,39.4092,41312.0
2017-12-18 11:45:00,45.65,45.66,45.58,45.59,48567.0,39.4005,39.4092,39.3401,39.3488,48567.0
2017-12-18 11:50:00,45.6,45.62,45.53,45.59,67122.0,39.3574,39.3746,39.297,39.3488,67122.0
2017-12-18 11:55:00,45.59,45.6,45.48,45.51,38770.0,39.3488,39.3574,39.2538,39.2797,38770.0
2017-12-18 12:00:00,45.52,45.59,45.5,45.56,47826.0,39.2883,39.3488,39.2711,39.3229,47826.0
2017-12-18 12:05:00,45.57,45.59,45.52,45.53,47429.0,39.3315,39.3488,39.2883,39.297,47429.0
2017-12-18 12:10:00,45.53,45.55,45.48,45.5,24811.0,39.297,39.3142,39.2538,39.2711,24811.0
2017-12-18 12:15:00,45.5,45.58,45.49,45.58,39988.0,39.2711,39.3401,39.2624,39.3401,39988.0
2017-12-18 12:20:00,45.57,45.58,45.53,45.55,73180.0,39.3315,39.3401,39.297,39.3142,73180.0
2017-12-18 12:25:00,45.55,45.55,45.44,45.44,45856.0,39.3142,39.3142,39.2193,39.2193,45856.0
2017-12-18 12:30:00,45.45,45.52,45.43,45.48,26374.0,39.2279,39.2883,39.2107,39.2538,26374.0
2017-12-18 12:35:00,45.49,45.52,45.48,45.51,50112.0,39.2624,39.2883,39.2538,39.2797,50112.0
2017-12-18 12:40:00,45.51,45.54,45.49,45.52,28798.0,39.2797,39.3056,39.2624,39.2883,28798.0
2017-12-18 12:45:00,45.52,45.57,45.52,45.56,20569.0,39.2883,39.3315,39.2883,39.3229,20569.0
2017-12-18 12:50:00,45.57,45.57,45.45,45.45,84527.0,39.3315,39.3315,39.2279,39.2279,84527.0
2017-12-18 12:55:00,45.45,45.51,45.43,45.49,36623.0,39.2279,39.2797,39.2107,39.2624,36623.0
2017-12-18 13:00:00,45.48,45.49,45.46,45.46,29843.0,39.2538,39.2624,39.2366,39.2366,29843.0
2017-12-18 13:05:00,45.46,45.51,45.46,45.5,46023.0,39.2366,39.2797,39.2366,39.2711,46023.0
2017-12-18 13:10:00,45.49,45.53,45.49,45.5,34750.0,39.2624,39.297,39.2624,39.2711,34750.0
2017-12-18 13:15:00,45.51,45.56,45.5,45.56,27589.0,39.2797,39.3229,39.2711,39.3229,27589.0
2017-12-18 13:20:00,45.57,45.62,45.57,45.59,101425.0,39.3315,39.3746,39.3315,39.3488,101425.0
2017-12-18 13:25:00,45.6,45.63,45.6,45.63,20939.0,39.3574,39.3833,39.3574,39.3833,20939.0
2017-12-18 13:30:00,45.64,45.65,45.62,45.65,48567.0,39.3919,39.4005,39.3746,39.4005,48567.0
2017-12-18 13:35:00,45.64,45.7,45.64,45.69,37709.0,39.3919,39.4437,39.3919,39.4351,37709.0
2017-12-18 13:40:00,45.69,45.69,45.61,45.62,34495.0,39.4351,39.4351,39.366,39.3746,34495.0
2017-12-18 13:45:00,45.61,45.67,45.61,45.66,44359.0,39.366,39.4178,39.366,39.4092,44359.0
2017-12-18 13:50:00,45.66,45.67,45.62,45.64,39625.0,39.4092,39.4178,39.3746,39.3919,39625.0
2017-12-18 13:55:00,45.64,45.66,45.61,45.62,26697.0,39.3919,39.4092,39.366,39.3746,26697.0
2017-12-18 14:00:00,45.62,45.67,45.61,45.67,28136.0,39.3746,39.4178,39.366,39.4178,28136.0
2017-12-18 14:05:00,45.67,45.73,45.67,45.72,51407.0,39.4178,39.4696,39.4178,39.461,51407.0
2017-12-18 14:10:00,45.71,45.73,45.66,45.71,51269.0,39.4523,39.4696,39.4092,39.4523,51269.0
2017-12-18 14:15:00,45.7,45.7,45.66,45.68,25349.0,39.4437,39.4437,39.4092,39.4264,25349.0
2017-12-18 14:20:00,45.68,45.72,45.68,45.7,34062.0,39.4264,39.461,39.4264,39.4437,34062.0
2017-12-18 14:25:00,45.7,45.75,45.69,45.73,44781.0,39.4437,39.4869,39.4351,39.4696,44781.0
2017-12-18 14:30:00,45.73,45.76,45.72,45.73,110751.0,39.4696,39.4955,39.461,39.4696,110751.0
2017-12-18 14:35:00,45.73,45.79,45.72,45.77,82386.0,39.4696,39.5214,39.461,39.5041,82386.0
2017-12-18 14:40:00,45.77,45.78,45.73,45.76,40597.0,39.5041,39.5127,39.4696,39.4955,40597.0
2017-12-18 14:45:00,45.75,45.82,45.73,45.8,92516.0,39.4869,39.5473,39.4696,39.53,92516.0
2017-12-18 14:50:00,45.8,45.85,45.79,45.8,49767.0,39.53,39.5732,39.5214,39.53,49767.0
2017-12-18 14:55:00,45.8,45.83,45.79,45.81,70782.0,39.53,39.5559,39.5214,39.5386,70782.0
2017-12-18 15:00:00,45.8,45.83,45.76,45.76,73092.0,39.53,39.5559,39.4955,39.4955,73092.0
2017-12-18 15:05:00,45.77,45.78,45.73,45.76,77884.0,39.5041,39.5127,39.4696,39.4955,77884.0
2017-12-18 15:10:00,45.76,45.79,45.73,45.79,55319.0,39.4955,39.5214,39.4696,39.5214,55319.0
2017-12-18 15:15:00,45.79,45.79,45.74,45.76,78872.0,39.5214,39.5214,39.4782,39.4955,78872.0
2017-12-18 15:20:00,45.77,45.79,45.68,45.7,67194.0,39.5041,39.5214,39.4264,39.4437,67194.0
2017-12-18 15:25:00,45.69,45.71,45.64,45.66,61874.0,39.4351,39.4523,39.3919,39.4092,61874.0
2017-12-18 15:30:00,45.65,45.71,45.65,45.7,65069.0,39.4005,39.4523,39.4005,39.4437,65069.0
2017-12-18 15:35:00,45.69,45.73,45.67,45.72,135932.0,39.4351,39.4696,39.4178,39.461,135932.0
2017-12-18 15:40:00,45.71,45.72,45.67,45.69,98501.0,39.4523,39.461,39.4178,39.4351,98501.0
2017-12-18 15:45:00,45.69,45.72,45.67,45.71,150620.0,39.4351,39.461,39.4178,39.4523,150620.0
2017-12-18 15:50:00,45.7,45.71,45.65,45.65,176863.0,39.4437,39.4523,39.4005,39.4005,176863.0
2017-12-18 15:55:00,45.65,45.67,45.46,45.48,991346.0,39.4005,39.4178,39.2366,39.2538,991346.0
2017-12-19 09:30:00,45.64,45.72,45.57,45.71,168458.0,39.3919,39.461,39.3315,39.4523,168458.0
2017-12-19 09:35:00,45.72,45.77,45.69,45.76,90957.0,39.461,39.5041,39.4351,39.4955,90957.0
2017-12-19 09:40:00,45.77,45.85,45.73,45.8,52766.0,39.5041,39.5732,39.4696,39.53,52766.0
2017-12-19 09:45:00,45.8,45.99,45.8,45.97,111531.0,39.53,39.694,39.53,39.6767,111531.0
2017-12-19 09:50:00,45.97,46.06,45.97,46.02,189059.0,39.6767,39.7544,39.6767,39.7199,189059.0
2017-12-19 09:55:00,46.02,46.1,45.98,46.06,108896.0,39.7199,39.7889,39.6854,39.7544,108896.0
2017-12-19 10:00:00,46.06,46.06,46.0,46.02,55236.0,39.7544,39.7544,39.7026,39.7199,55236.0
2017-12-19 10:05:00,46.02,46.15,46.02,46.15,148828.0,39.7199,39.8321,39.7199,39.8321,148828.0
2017-12-19 10:10:00,46.15,46.4,46.15,46.39,146160.0,39.8321,40.0479,39.8321,40.0392,146160.0
2017-12-19 10:15:00,46.39,46.4,46.24,46.34,113414.0,40.0392,40.0479,39.9098,39.9961,113414.0
2017-12-19 10:20:00,46.34,46.36,46.26,46.33,65834.0,39.9961,40.0133,39.927,39.9874,65834.0
2017-12-19 10:25:00,46.33,46.49,46.32,46.47,90980.0,39.9874,40.1255,39.9788,40.1083,90980.0
2017-12-19 10:30:00,46.47,46.6,46.44,46.59,313660.0,40.1083,40.2205,40.0824,40.2119,313660.0
2017-12-19 10:35:00,46.59,46.67,46.53,46.61,241234.0,40.2119,40.2809,40.1601,40.2291,241234.0
2017-12-19 10:40:00,46.62,46.62,46.52,46.56,124215.0,40.2377,40.2377,40.1514,40.186,124215.0
2017-12-19 10:45:00,46.57,46.57,46.41,46.49,125844.0,40.1946,40.1946,40.0565,40.1255,125844.0
2017-12-19 10:50:00,46.48,46.49,46.39,46.43,68785.0,40.1169,40.1255,40.0392,40.0738,68785.0
2017-12-19 10:55:00,46.43,46.44,46.36,46.41,62856.0,40.0738,40.0824,40.0133,40.0565,62856.0
2017-12-19 11:00:00,46.42,46.49,46.41,46.43,70842.0,40.0651,40.1255,40.0565,40.0738,70842.0
2017-12-19 11:05:00,46.44,46.5,46.38,46.5,75838.0,40.0824,40.1342,40.0306,40.1342,75838.0
2017-12-19 11:10:00,46.5,46.55,46.47,46.51,99178.0,40.1342,40.1773,40.1083,40.1428,99178.0
2017-12-19 11:15:00,46.51,46.57,46.42,46.48,154099.0,40.1428,40.1946,40.0651,40.1169,154099.0
2017-12-19 11:20:00,46.47,46.52,46.42,46.47,145531.0,40.1083,40.1514,40.0651,40.1083,145531.0
2017-12-19 11:25:00,46.47,46.55,46.47,46.47,120025.0,40.1083,40.1773,40.1083,40.1083,120025.0
2017-12-19 11:30:00,46.47,46.57,46.46,46.55,145283.0,40.1083,40.1946,40.0997,40.1773,145283.0
2017-12-19 11:35:00,46.56,46.57,46.49,46.49,55177.0,40.186,40.1946,40.1255,40.1255,55177.0
2017-12-19 11:40:00,46.5,46.51,46.4,46.42,74926.0,40.1342,40.1428,40.0479,40.0651,74926.0
2017-12-19 11:45:00,46.41,46.47,46.32,46.45,75412.0,40.0565,40.1083,39.9788,40.091,75412.0
2017-12-19 11:50:00,46.46,46.49,46.35,46.37,107244.0,40.0997,40.1255,40.0047,40.022,107244.0
2017-12-19 11:55:00,46.37,46.44,46.33,46.38,116893.0,40.022,40.0824,39.9874,40.0306,116893.0
2017-12-19 12:00:00,46.38,46.43,46.32,46.36,47709.0,40.0306,40.0738,39.9788,40.0133,47709.0
2017-12-19 12:05:00,46.37,46.39,46.21,46.23,75971.0,40.022,40.0392,39.8839,39.9011,75971.0
2017-12-19 12:10:00,46.23,46.3,46.22,46.3,29416.0,39.9011,39.9616,39.8925,39.9616,29416.0
2017-12-19 12:15:00,46.3,46.33,46.28,46.31,76837.0,39.9616,39.9874,39.9443,39.9702,76837.0
2017-12-19 12:20:00,46.3,46.41,46.29,46.34,167482.0,39.9616,40.0565,39.9529,39.9961,167482.0
2017-12-19 12:25:00,46.34,46.37,46.28,46.32,30965.0,39.9961,40.022,39.9443,39.9788,30965.0
2017-12-19 12:30:00,46.31,46.31,46.24,46.25,24653.0,39.9702,39.9702,39.9098,39.9184,24653.0
2017-12-19 12:35:00,46.26,46.31,46.26,46.27,36292.0,39.927,39.9702,39.927,39.9357,36292.0
2017-12-19 12:40:00,46.26,46.27,46.23,46.25,26605.0,39.927,39.9357,39.9011,39.9184,26605.0
2017-12-19 12:45:00,46.25,46.26,46.21,46.24,26158.0,39.9184,39.927,39.8839,39.9098,26158.0
2017-12-19 12:50:00,46.22,46.25,46.19,46.23,25779.0,39.8925,39.9184,39.8666,39.9011,25779.0
2017-12-19 12:55:00,46.23,46.23,46.18,46.18,19259.0,39.9011,39.9011,39.858,39.858,19259.0
2017-12-19 13:00:00,46.18,46.23,46.18,46.23,47785.0,39.858,39.9011,39.858,39.9011,47785.0
2017-12-19 13:05:00,46.23,46.25,46.09,46.09,59580.0,39.9011,39.9184,39.7803,39.7803,59580.0
2017-12-19 13:10:00,46.1,46.13,46.05,46.08,30207.0,39.7889,39.8148,39.7458,39.7717,30207.0
2017-12-19 13:15:00,46.07,46.1,46.06,46.08,33008.0,39.763,39.7889,39.7544,39.7717,33008.0
2017-12-19 13:20:00,46.08,46.13,46.06,46.1,35613.0,39.7717,39.8148,39.7544,39.7889,35613.0
2017-12-19 13:25:00,46.11,46.16,46.09,46.1,26360.0,39.7976,39.8407,39.7803,39.7889,26360.0
2017-12-19 13:30:00,46.1,46.11,46.03,46.05,55784.0,39.7889,39.7976,39.7285,39.7458,55784.0
2017-12-19 13:35:00,46.04,46.06,46.01,46.02,60629.0,39.7372,39.7544,39.7113,39.7199,60629.0
2017-12-19 13:40:00,46.01,46.03,45.97,46.0,81247.0,39.7113,39.7285,39.6767,39.7026,81247.0
2017-12-19 13:45:00,46.0,46.04,45.98,46.01,31176.0,39.7026,39.7372,39.6854,39.7113,31176.0
2017-12-19 13:50:00,46.01,46.02,45.98,46.0,33133.0,39.7113,39.7199,39.6854,39.7026,33133.0
2017-12-19 13:55:00,45.99,46.01,45.97,46.0,27117.0,39.694,39.7113,39.6767,39.7026,27117.0
2017-12-19 14:00:00,46.01,46.02,45.94,45.98,62552.0,39.7113,39.7199,39.6508,39.6854,62552.0
2017-12-19 14:05:00,45.98,45.99,45.91,45.93,45460.0,39.6854,39.694,39.6249,39.6422,45460.0
2017-12-19 14:10:00,45.93,45.94,45.88,45.9,35650.0,39.6422,39.6508,39.5991,39.6163,35650.0
2017-12-19 14:15:00,45.89,45.91,45.87,45.89,34415.0,39.6077,39.6249,39.5904,39.6077,34415.0
2017-12-19 14:20:00,45.89,45.93,45.88,45.92,28217.0,39.6077,39.6422,39.5991,39.6336,28217.0
2017-12-19 14:25:00,45.92,45.96,45.91,45.94,23965.0,39.6336,39.6681,39.6249,39.6508,23965.0
2017-12-19 14:30:00,45.93,45.95,45.87,45.89,40141.0,39.6422,39.6595,39.5904,39.6077,40141.0
2017-12-19 14:35:00,45.89,45.92,45.86,45.89,68957.0,39.6077,39.6336,39.5818,39.6077,68957.0
2017-12-19 14:40:00,45.89,45.96,45.88,45.96,69377.0,39.6077,39.6681,39.5991,39.6681,69377.0
2017-12-19 14:45:00,45.96,45.98,45.9,45.91,46252.0,39.6681,39.6854,39.6163,39.6249,46252.0
2017-12-19 14:50:00,45.9,45.96,45.87,45.93,62572.0,39.6163,39.6681,39.5904,39.6422,62572.0
2017-12-19 14:55:00,45.93,45.94,45.86,45.87,63945.0,39.6422,39.6508,39.5818,39.5904,63945.0
2017-12-19 15:00:00,45.87,45.89,45.83,45.85,50902.0,39.5904,39.6077,39.5559,39.5732,50902.0
2017-12-19 15:05:00,45.86,45.9,45.86,45.88,59050.0,39.5818,39.6163,39.5818,39.5991,59050.0
2017-12-19 15:10:00,45.89,45.96,45.87,45.95,58262.0,39.6077,39.6681,39.5904,39.6595,58262.0
2017-12-19 15:15:00,45.95,45.95,45.88,45.93,63885.0,39.6595,39.6595,39.5991,39.6422,63885.0
2017-12-19 15:20:00,45.92,45.97,45.92,45.95,54550.0,39.6336,39.6767,39.6336,39.6595,54550.0
2017-12-19 15:25:00,45.96,46.0,45.94,46.0,52068.0,39.6681,39.7026,39.6508,39.7026,52068.0
2017-12-19 15:30:00,46.0,46.02,45.96,45.98,85340.0,39.7026,39.7199,39.6681,39.6854,85340.0
2017-12-19 15:35:00,45.98,45.99,45.95,45.98,70268.0,39.6854,39.694,39.6595,39.6854,70268.0
2017-12-19 15:40:00,45.97,45.99,45.94,45.97,106921.0,39.6767,39.694,39.6508,39.6767,106921.0
2017-12-19 15:45:00,45.96,45.97,45.9,45.93,208134.0,39.6681,39.6767,39.6163,39.6422,208134.0
2017-12-19 15:50:00,45.93,45.94,45.82,45.84,341813.0,39.6422,39.6508,39.5473,39.5645,341813.0
2017-12-19 15:55:00,45.84,45.92,45.83,45.89,465959.0,39.5645,39.6336,39.5559,39.6077,465959.0
2017-12-20 09:30:00,46.25,46.46,46.09,46.36,295459.0,39.9184,40.0997,39.7803,40.0133,295459.0
2017-12-20 09:35:00,46.36,46.57,46.34,46.56,113952.0,40.0133,40.1946,39.9961,40.186,113952.0
2017-12-20 09:40:00,46.57,46.6,46.41,46.46,88718.0,40.1946,40.2205,40.0565,40.0997,88718.0
2017-12-20 09:45:00,46.46,46.49,46.33,46.42,95877.0,40.0997,40.1255,39.9874,40.0651,95877.0
2017-12-20 09:50:00,46.42,46.53,46.41,46.43,129635.0,40.0651,40.1601,40.0565,40.0738,129635.0
2017-12-20 09:55:00,46.44,46.46,46.31,46.4,108730.0,40.0824,40.0997,39.9702,40.0479,108730.0
2017-12-20 10:00:00,46.41,46.42,46.28,46.39,361021.0,40.0565,40.0651,39.9443,40.0392,361021.0
2017-12-20 10:05:00,46.4,46.55,46.38,46.53,61780.0,40.0479,40.1773,40.0306,40.1601,61780.0
2017-12-20 10:10:00,46.54,46.62,46.51,46.59,123707.0,40.1687,40.2377,40.1428,40.2119,123707.0
2017-12-20 10:15:00,46.6,46.64,46.55,46.62,81105.0,40.2205,40.255,40.1773,40.2377,81105.0
2017-12-20 10:20:00,46.62,46.67,46.6,46.66,49213.0,40.2377,40.2809,40.2205,40.2723,49213.0
2017-12-20 10:25:00,46.66,46.7,46.49,46.57,91063.0,40.2723,40.3068,40.1255,40.1946,91063.0
2017-12-20 10:30:00,46.57,46.69,46.55,46.68,133433.0,40.1946,40.2982,40.1773,40.2895,133433.0
2017-12-20 10:35:00,46.67,46.72,46.65,46.69,77482.0,40.2809,40.3241,40.2636,40.2982,77482.0
2017-12-20 10:40:00,46.7,46.75,46.64,46.66,64062.0,40.3068,40.35,40.255,40.2723,64062.0
2017-12-20 10:45:00,46.66,46.79,46.65,46.78,126663.0,40.2723,40.3845,40.2636,40.3758,126663.0
2017-12-20 10:50:00,46.78,46.79,46.7,46.75,58202.0,40.3758,40.3845,40.3068,40.35,58202.0
2017-12-20 10:55:00,46.75,46.8,46.7,46.8,61886.0,40.35,40.3931,40.3068,40.3931,61886.0
2017-12-20 11:00:00,46.79,46.94,46.79,46.91,137658.0,40.3845,40.5139,40.3845,40.488,137658.0
2017-12-20 11:05:00,46.9,46.99,46.9,46.96,70257.0,40.4794,40.5571,40.4794,40.5312,70257.0
2017-12-20 11:10:00,46.95,47.1,46.94,47.06,198404.0,40.5226,40.652,40.5139,40.6175,198404.0
2017-12-20 11:15:00,47.06,47.16,47.04,47.12,79873.0,40.6175,40.7038,40.6003,40.6693,79873.0
2017-12-20 11:20:00,47.12,47.28,47.09,47.23,140274.0,40.6693,40.8074,40.6434,40.7642,140274.0
2017-12-20 11:25:00,47.24,47.29,47.17,47.28,126669.0,40.7729,40.816,40.7125,40.8074,126669.0
2017-12-20 11:30:00,47.28,47.28,47.19,47.19,81099.0,40.8074,40.8074,40.7297,40.7297,81099.0
2017-12-20 11:35:00,47.19,47.29,47.19,47.23,133115.0,40.7297,40.816,40.7297,40.7642,133115.0
2017-12-20 11:40:00,47.23,47.24,47.1,47.1,77505.0,40.7642,40.7729,40.652,40.652,77505.0
2017-12-20 11:45:00,47.09,47.1,47.0,47.02,84935.0,40.6434,40.652,40.5657,40.583,84935.0
2017-12-20 11:50:00,47.02,47.13,46.99,47.08,159118.0,40.583,40.6779,40.5571,40.6348,159118.0
2017-12-20 11:55:00,47.08,47.11,47.06,47.1,56123.0,40.6348,40.6607,40.6175,40.652,56123.0
2017-12-20 12:00:00,47.09,47.11,47.03,47.07,42268.0,40.6434,40.6607,40.5916,40.6261,42268.0
2017-12-20 12:05:00,47.06,47.07,47.0,47.04,31129.0,40.6175,40.6261,40.5657,40.6003,31129.0
2017-12-20 12:10:00,47.04,47.05,47.0,47.04,27042.0,40.6003,40.6089,40.5657,40.6003,27042.0
2017-12-20 12:15:00,47.04,47.12,47.04,47.12,115802.0,40.6003,40.6693,40.6003,40.6693,115802.0
2017-12-20 12:20:00,47.12,47.12,47.08,47.12,35767.0,40.6693,40.6693,40.6348,40.6693,35767.0
2017-12-20 12:25:00,47.11,47.11,47.04,47.06,30695.0,40.6607,40.6607,40.6003,40.6175,30695.0
2017-12-20 12:30:00,47.06,47.1,47.02,47.09,42891.0,40.6175,40.652,40.583,40.6434,42891.0
2017-12-20 12:35:00,47.09,47.1,47.05,47.09,39604.0,40.6434,40.652,40.6089,40.6434,39604.0
2017-12-20 12:40:00,47.09,47.2,47.06,47.2,61407.0,40.6434,40.7383,40.6175,40.7383,61407.0
2017-12-20 12:45:00,47.19,47.2,47.15,47.19,76003.0,40.7297,40.7383,40.6952,40.7297,76003.0
2017-12-20 12:50:00,47.19,47.2,47.16,47.18,49395.0,40.7297,40.7383,40.7038,40.7211,49395.0
2017-12-20 12:55:00,47.19,47.24,47.18,47.24,45275.0,40.7297,40.7729,40.7211,40.7729,45275.0
2017-12-20 13:00:00,47.23,47.25,47.2,47.22,39954.0,40.7642,40.7815,40.7383,40.7556,39954.0
2017-12-20 13:05:00,47.23,47.24,47.19,47.24,44808.0,40.7642,40.7729,40.7297,40.7729,44808.0
2017-12-20 13:10:00,47.24,47.28,47.24,47.28,69643.0,40.7729,40.8074,40.7729,40.8074,69643.0
2017-12-20 13:15:00,47.29,47.37,47.28,47.3,77796.0,40.816,40.8851,40.8074,40.8247,77796.0
2017-12-20 13:20:00,47.31,47.34,47.3,47.31,34731.0,40.8333,40.8592,40.8247,40.8333,34731.0
2017-12-20 13:25:00,47.3,47.4,47.3,47.37,64766.0,40.8247,40.911,40.8247,40.8851,64766.0
2017-12-20 13:30:00,47.36,47.37,47.33,47.36,47065.0,40.8764,40.8851,40.8506,40.8764,47065.0
2017-12-20 13:35:00,47.37,47.37,47.3,47.31,51917.0,40.8851,40.8851,40.8247,40.8333,51917.0
2017-12-20 13:40:00,47.32,47.41,47.3,47.41,69416.0,40.8419,40.9196,40.8247,40.9196,69416.0
2017-12-20 13:45:00,47.41,47.43,47.37,47.41,39044.0,40.9196,40.9369,40.8851,40.9196,39044.0
2017-12-20 13:50:00,47.41,47.48,47.4,47.47,43768.0,40.9196,40.98,40.911,40.9714,43768.0
2017-12-20 13:55:00,47.47,47.48,47.44,47.46,41912.0,40.9714,40.98,40.9455,40.9628,41912.0
2017-12-20 14:00:00,47.45,47.49,47.44,47.49,52202.0,40.9541,40.9886,40.9455,40.9886,52202.0
2017-12-20 14:05:00,47.48,47.48,47.46,47.47,37997.0,40.98,40.98,40.9628,40.9714,37997.0
2017-12-20 14:10:00,47.47,47.47,47.42,47.43,50258.0,40.9714,40.9714,40.9282,40.9369,50258.0
2017-12-20 14:15:00,47.43,47.45,47.4,47.4,55439.0,40.9369,40.9541,40.911,40.911,55439.0
2017-12-20 14:20:00,47.41,47.44,47.38,47.39,47833.0,40.9196,40.9455,40.8937,40.9023,47833.0
2017-12-20 14:25:00,47.39,47.46,47.39,47.46,40086.0,40.9023,40.9628,40.9023,40.9628,40086.0
2017-12-20 14:30:00,47.46,47.46,47.42,47.43,105688.0,40.9628,40.9628,40.9282,40.9369,105688.0
2017-12-20 14:35:00,47.43,47.44,47.4,47.41,44445.0,40.9369,40.9455,40.911,40.9196,44445.0
2017-12-20 14:40:00,47.41,47.43,47.39,47.41,50758.0,40.9196,40.9369,40.9023,40.9196,50758.0
2017-12-20 14:45:00,47.42,47.43,47.39,47.43,63827.0,40.9282,40.9369,40.9023,40.9369,63827.0
2017-12-20 14:50:00,47.44,47.45,47.4,47.41,55041.0,40.9455,40.9541,40.911,40.9196,55041.0
2017-12-20 14:55:00,47.41,47.43,47.39,47.4,62071.0,40.9196,40.9369,40.9023,40.911,62071.0
2017-12-20 15:00:00,47.41,47.42,47.39,47.41,46708.0,40.9196,40.9282,40.9023,40.9196,46708.0
2017-12-20 15:05:00,47.42,47.42,47.34,47.35,109764.0,40.9282,40.9282,40.8592,40.8678,109764.0
2017-12-20 15:10:00,47.36,47.39,47.35,47.35,74908.0,40.8764,40.9023,40.8678,40.8678,74908.0
2017-12-20 15:15:00,47.35,47.41,47.35,47.4,75475.0,40.8678,40.9196,40.8678,40.911,75475.0
2017-12-20 15:20:00,47.41,47.45,47.38,47.45,66955.0,40.9196,40.9541,40.8937,40.9541,66955.0
2017-12-20 15:25:00,47.45,47.5,47.45,47.48,113885.0,40.9541,40.9973,40.9541,40.98,113885.0
2017-12-20 15:30:00,47.48,47.53,47.46,47.53,112678.0,40.98,41.0232,40.9628,41.0232,112678.0
2017-12-20 15:35:00,47.53,47.53,47.46,47.51,127650.0,41.0232,41.0232,40.9628,41.0059,127650.0
2017-12-20 15:40:00,47.5,47.56,47.5,47.55,120463.0,40.9973,41.0491,40.9973,41.0404,120463.0
2017-12-20 15:45:00,47.55,47.56,47.5,47.55,203217.0,41.0404,41.0491,40.9973,41.0404,203217.0
2017-12-20 15:50:00,47.55,47.61,47.53,47.55,219676.0,41.0404,41.0922,41.0232,41.0404,219676.0
2017-12-20 15:55:00,47.55,47.56,47.4,47.42,845043.0,41.0404,41.0491,40.911,40.9282,845043.0
2017-12-21 09:30:00,47.58,47.73,47.47,47.62,264589.0,41.0663,41.1958,40.9714,41.1008,264589.0
2017-12-21 09:35:00,47.62,47.62,47.32,47.46,124119.0,41.1008,41.1008,40.8419,40.9628,124119.0
2017-12-21 09:40:00,47.46,47.52,47.34,47.4,190504.0,40.9628,41.0145,40.8592,40.911,190504.0
2017-12-21 09:45:00,47.4,47.44,47.34,47.4,120769.0,40.911,40.9455,40.8592,40.911,120769.0
2017-12-21 09:50:00,47.4,47.47,47.28,47.29,147046.0,40.911,40.9714,40.8074,40.816,147046.0
2017-12-21 09:55:00,47.29,47.46,47.2,47.44,197989.0,40.816,40.9628,40.7383,40.9455,197989.0
2017-12-21 10:00:00,47.44,47.52,47.36,47.45,169128.0,40.9455,41.0145,40.8764,40.9541,169128.0
2017-12-21 10:05:00,47.45,47.54,47.42,47.53,113927.0,40.9541,41.0318,40.9282,41.0232,113927.0
2017-12-21 10:10:00,47.52,47.58,47.43,47.44,78852.0,41.0145,41.0663,40.9369,40.9455,78852.0
2017-12-21 10:15:00,47.45,47.53,47.44,47.53,56208.0,40.9541,41.0232,40.9455,41.0232,56208.0
2017-12-21 10:20:00,47.53,47.75,47.53,47.71,153567.0,41.0232,41.2131,41.0232,41.1785,153567.0
2017-12-21 10:25:00,47.72,47.83,47.71,47.81,85013.0,41.1872,41.2821,41.1785,41.2648,85013.0
2017-12-21 10:30:00,47.81,48.05,47.79,48.04,239691.0,41.2648,41.472,41.2476,41.4634,239691.0
2017-12-21 10:35:00,48.04,48.23,47.99,48.15,210923.0,41.4634,41.6273,41.4202,41.5583,210923.0
2017-12-21 10:40:00,48.15,48.26,48.1,48.23,136675.0,41.5583,41.6532,41.5151,41.6273,136675.0
2017-12-21 10:45:00,48.22,48.37,48.19,48.33,167586.0,41.6187,41.7482,41.5928,41.7137,167586.0
2017-12-21 10:50:00,48.34,48.49,48.33,48.44,128642.0,41.7223,41.8517,41.7137,41.8086,128642.0
2017-12-21 10:55:00,48.44,48.46,48.37,48.39,122532.0,41.8086,41.8259,41.7482,41.7654,122532.0
2017-12-21 11:00:00,48.39,48.43,48.14,48.14,149799.0,41.7654,41.8,41.5497,41.5497,149799.0
2017-12-21 11:05:00,48.14,48.23,48.13,48.2,123024.0,41.5497,41.6273,41.541,41.6014,123024.0
2017-12-21 11:10:00,48.21,48.21,48.13,48.16,62795.0,41.6101,41.6101,41.541,41.5669,62795.0
2017-12-21 11:15:00,48.16,48.23,48.11,48.15,129864.0,41.5669,41.6273,41.5238,41.5583,129864.0
2017-12-21 11:20:00,48.15,48.29,48.05,48.27,162659.0,41.5583,41.6791,41.472,41.6619,162659.0
2017-12-21 11:25:00,48.27,48.31,48.21,48.22,73676.0,41.6619,41.6964,41.6101,41.6187,73676.0
2017-12-21 11:30:00,48.22,48.24,48.15,48.2,153060.0,41.6187,41.636,41.5583,41.6014,153060.0
2017-12-21 11:35:00,48.21,48.49,48.2,48.49,127886.0,41.6101,41.8517,41.6014,41.8517,127886.0
2017-12-21 11:40:00,48.48,48.63,48.47,48.61,254322.0,41.8431,41.9726,41.8345,41.9553,254322.0
2017-12-21 11:45:00,48.61,48.68,48.57,48.68,139179.0,41.9553,42.0157,41.9208,42.0157,139179.0
2017-12-21 11:50:00,48.67,48.7,48.59,48.66,138920.0,42.0071,42.033,41.9381,41.9985,138920.0
2017-12-21 11:55:00,48.65,48.65,48.53,48.54,107216.0,41.9898,41.9898,41.8863,41.8949,107216.0
2017-12-21 12:00:00,48.54,48.59,48.46,48.52,106494.0,41.8949,41.9381,41.8259,41.8776,106494.0
2017-12-21 12:05:00,48.52,48.55,48.34,48.36,178280.0,41.8776,41.9035,41.7223,41.7395,178280.0
2017-12-21 12:10:00,48.36,48.39,48.26,48.34,116068.0,41.7395,41.7654,41.6532,41.7223,116068.0
2017-12-21 12:15:00,48.33,48.41,48.32,48.4,71742.0,41.7137,41.7827,41.705,41.7741,71742.0
2017-12-21 12:20:00,48.4,48.47,48.38,48.43,61194.0,41.7741,41.8345,41.7568,41.8,61194.0
2017-12-21 12:25:00,48.43,48.44,48.26,48.29,54345.0,41.8,41.8086,41.6532,41.6791,54345.0
2017-12-21 12:30:00,48.29,48.47,48.29,48.41,59715.0,41.6791,41.8345,41.6791,41.7827,59715.0
2017-12-21 12:35:00,48.41,48.48,48.41,48.47,36931.0,41.7827,41.8431,41.7827,41.8345,36931.0
2017-12-21 12:40:00,48.46,48.52,48.45,48.5,40397.0,41.8259,41.8776,41.8172,41.8604,40397.0
2017-12-21 12:45:00,48.5,48.52,48.44,48.5,52619.0,41.8604,41.8776,41.8086,41.8604,52619.0
2017-12-21 12:50:00,48.5,48.56,48.49,48.54,80429.0,41.8604,41.9122,41.8517,41.8949,80429.0
2017-12-21 12:55:00,48.55,48.63,48.55,48.63,64449.0,41.9035,41.9726,41.9035,41.9726,64449.0
2017-12-21 13:00:00,48.64,48.65,48.47,48.48,117050.0,41.9812,41.9898,41.8345,41.8431,117050.0
2017-12-21 13:05:00,48.48,48.55,48.46,48.5,52253.0,41.8431,41.9035,41.8259,41.8604,52253.0
2017-12-21 13:10:00,48.5,48.55,48.47,48.48,51261.0,41.8604,41.9035,41.8345,41.8431,51261.0
2017-12-21 13:15:00,48.48,48.5,48.39,48.41,61203.0,41.8431,41.8604,41.7654,41.7827,61203.0
2017-12-21 13:20:00,48.41,48.43,48.35,48.41,46260.0,41.7827,41.8,41.7309,41.7827,46260.0
2017-12-21 13:25:00,48.4,48.41,48.31,48.33,63334.0,41.7741,41.7827,41.6964,41.7137,63334.0
2017-12-21 13:30:00,48.34,48.39,48.32,48.35,48807.0,41.7223,41.7654,41.705,41.7309,48807.0
2017-12-21 13:35:00,48.35,48.46,48.34,48.34,98175.0,41.7309,41.8259,41.7223,41.7223,98175.0
2017-12-21 13:40:00,48.35,48.39,48.33,48.34,57029.0,41.7309,41.7654,41.7137,41.7223,57029.0
2017-12-21 13:45:00,48.33,48.4,48.31,48.38,64288.0,41.7137,41.7741,41.6964,41.7568,64288.0
2017-12-21 13:50:00,48.38,48.39,48.34,48.37,35438.0,41.7568,41.7654,41.7223,41.7482,35438.0
2017-12-21 13:55:00,48.36,48.44,48.36,48.43,49325.0,41.7395,41.8086,41.7395,41.8,49325.0
2017-12-21 14:00:00,48.43,48.46,48.4,48.43,47547.0,41.8,41.8259,41.7741,41.8,47547.0
2017-12-21 14:05:00,48.43,48.53,48.42,48.52,66378.0,41.8,41.8863,41.7913,41.8776,66378.0
2017-12-21 14:10:00,48.52,48.57,48.51,48.54,55979.0,41.8776,41.9208,41.869,41.8949,55979.0
2017-12-21 14:15:00,48.55,48.55,48.48,48.5,52617.0,41.9035,41.9035,41.8431,41.8604,52617.0
2017-12-21 14:20:00,48.5,48.6,48.5,48.59,50135.0,41.8604,41.9467,41.8604,41.9381,50135.0
2017-12-21 14:25:00,48.59,48.61,48.58,48.59,58055.0,41.9381,41.9553,41.9294,41.9381,58055.0
2017-12-21 14:30:00,48.6,48.6,48.44,48.45,105166.0,41.9467,41.9467,41.8086,41.8172,105166.0
2017-12-21 14:35:00,48.44,48.47,48.41,48.45,81579.0,41.8086,41.8345,41.7827,41.8172,81579.0
2017-12-21 14:40:00,48.46,48.46,48.4,48.41,55592.0,41.8259,41.8259,41.7741,41.7827,55592.0
2017-12-21 14:45:00,48.4,48.42,48.32,48.35,70725.0,41.7741,41.7913,41.705,41.7309,70725.0
2017-12-21 14:50:00,48.36,48.45,48.32,48.45,65245.0,41.7395,41.8172,41.705,41.8172,65245.0
2017-12-21 14:55:00,48.45,48.47,48.41,48.46,43154.0,41.8172,41.8345,41.7827,41.8259,43154.0
2017-12-21 15:00:00,48.46,48.53,48.45,48.49,59891.0,41.8259,41.8863,41.8172,41.8517,59891.0
2017-12-21 15:05:00,48.49,48.55,48.45,48.54,44874.0,41.8517,41.9035,41.8172,41.8949,44874.0
2017-12-21 15:10:00,48.53,48.58,48.52,48.54,97805.0,41.8863,41.9294,41.8776,41.8949,97805.0
2017-12-21 15:15:00,48.54,48.55,48.47,48.48,164356.0,41.8949,41.9035,41.8345,41.8431,164356.0
2017-12-21 15:20:00,48.48,48.55,48.45,48.52,76682.0,41.8431,41.9035,41.8172,41.8776,76682.0
2017-12-21 15:25:00,48.52,48.54,48.48,48.49,111609.0,41.8776,41.8949,41.8431,41.8517,111609.0
2017-12-21 15:30:00,48.49,48.5,48.4,48.41,167215.0,41.8517,41.8604,41.7741,41.7827,167215.0
2017-12-21 15:35:00,48.41,48.41,48.3,48.34,228393.0,41.7827,41.7827,41.6878,41.7223,228393.0
2017-12-21 15:40:00,48.33,48.37,48.31,48.36,137203.0,41.7137,41.7482,41.6964,41.7395,137203.0
2017-12-21 15:45:00,48.35,48.36,48.28,48.29,165370.0,41.7309,41.7395,41.6705,41.6791,165370.0
2017-12-21 15:50:00,48.29,48.29,48.12,48.13,288389.0,41.6791,41.6791,41.5324,41.541,288389.0
2017-12-21 15:55:00,48.13,48.18,48.1,48.17,700857.0,41.541,41.5842,41.5151,41.5756,700857.0
2017-12-22 09:30:00,48.31,48.36,48.06,48.06,225279.0,41.6964,41.7395,41.4806,41.4806,225279.0
2017-12-22 09:35:00,48.05,48.06,47.68,47.88,136707.0,41.472,41.4806,41.1526,41.3253,136707.0
2017-12-22 09:40:00,47.88,47.95,47.74,47.94,91397.0,41.3253,41.3857,41.2044,41.377,91397.0
2017-12-22 09:45:00,47.94,48.08,47.89,48.05,89542.0,41.377,41.4979,41.3339,41.472,89542.0
2017-12-22 09:50:00,48.05,48.06,47.89,48.01,76190.0,41.472,41.4806,41.3339,41.4375,76190.0
2017-12-22 09:55:00,48.01,48.06,47.94,48.05,86247.0,41.4375,41.4806,41.377,41.472,86247.0
2017-12-22 10:00:00,48.04,48.08,47.97,48.03,83175.0,41.4634,41.4979,41.4029,41.4547,83175.0
2017-12-22 10:05:00,48.04,48.22,48.02,48.21,132500.0,41.4634,41.6187,41.4461,41.6101,132500.0
2017-12-22 10:10:00,48.21,48.22,48.06,48.11,218183.0,41.6101,41.6187,41.4806,41.5238,218183.0
2017-12-22 10:15:00,48.11,48.23,48.07,48.22,85082.0,41.5238,41.6273,41.4892,41.6187,85082.0
2017-12-22 10:20:00,48.22,48.25,48.16,48.16,95916.0,41.6187,41.6446,41.5669,41.5669,95916.0
2017-12-22 10:25:00,48.16,48.22,48.15,48.19,171326.0,41.5669,41.6187,41.5583,41.5928,171326.0
2017-12-22 10:30:00,48.19,48.22,48.14,48.18,119443.0,41.5928,41.6187,41.5497,41.5842,119443.0
2017-12-22 10:35:00,48.18,48.21,48.11,48.17,63087.0,41.5842,41.6101,41.5238,41.5756,63087.0
2017-12-22 10:40:00,48.16,48.19,48.06,48.08,56497.0,41.5669,41.5928,41.4806,41.4979,56497.0
2017-12-22 10:45:00,48.08,48.17,48.06,48.08,72284.0,41.4979,41.5756,41.4806,41.4979,72284.0
2017-12-22 10:50:00,48.08,48.16,48.06,48.16,68049.0,41.4979,41.5669,41.4806,41.5669,68049.0
2017-12-22 10:55:00,48.15,48.21,48.11,48.11,170971.0,41.5583,41.6101,41.5238,41.5238,170971.0
2017-12-22 11:00:00,48.11,48.18,48.07,48.16,59766.0,41.5238,41.5842,41.4892,41.5669,59766.0
2017-12-22 11:05:00,48.16,48.19,48.13,48.13,85269.0,41.5669,41.5928,41.541,41.541,85269.0
2017-12-22 11:10:00,48.13,48.14,48.1,48.11,67765.0,41.541,41.5497,41.5151,41.5238,67765.0
2017-12-22 11:15:00,48.11,48.13,48.1,48.12,55161.0,41.5238,41.541,41.5151,41.5324,55161.0
2017-12-22 11:20:00,48.12,48.13,48.1,48.11,69945.0,41.5324,41.541,41.5151,41.5238,69945.0
2017-12-22 11:25:00,48.12,48.13,48.06,48.06,66569.0,41.5324,41.541,41.4806,41.4806,66569.0
2017-12-22 11:30:00,48.06,48.13,48.04,48.11,114172.0,41.4806,41.541,41.4634,41.5238,114172.0
2017-12-22 11:35:00,48.12,48.14,48.07,48.11,63294.0,41.5324,41.5497,41.4892,41.5238,63294.0
2017-12-22 11:40:00,48.12,48.13,48.1,48.1,58466.0,41.5324,41.541,41.5151,41.5151,58466.0
2017-12-22 11:45:00,48.1,48.13,48.1,48.1,36341.0,41.5151,41.541,41.5151,41.5151,36341.0
2017-12-22 11:50:00,48.11,48.15,48.08,48.12,145684.0,41.5238,41.5583,41.4979,41.5324,145684.0
2017-12-22 11:55:00,48.12,48.15,48.11,48.12,135950.0,41.5324,41.5583,41.5238,41.5324,135950.0
2017-12-22 12:00:00,48.12,48.13,48.11,48.12,44807.0,41.5324,41.541,41.5238,41.5324,44807.0
2017-12-22 12:05:00,48.12,48.12,48.09,48.1,29250.0,41.5324,41.5324,41.5065,41.5151,29250.0
2017-12-22 12:10:00,48.09,48.11,48.07,48.09,22038.0,41.5065,41.5238,41.4892,41.5065,22038.0
2017-12-22 12:15:00,48.08,48.1,48.07,48.09,21486.0,41.4979,41.5151,41.4892,41.5065,21486.0
2017-12-22 12:20:00,48.08,48.08,48.02,48.04,46000.0,41.4979,41.4979,41.4461,41.4634,46000.0
2017-12-22 12:25:00,48.04,48.09,48.02,48.09,36639.0,41.4634,41.5065,41.4461,41.5065,36639.0
2017-12-22 12:30:00,48.09,48.11,48.06,48.09,27732.0,41.5065,41.5238,41.4806,41.5065,27732.0
2017-12-22 12:35:00,48.1,48.12,48.09,48.11,42122.0,41.5151,41.5324,41.5065,41.5238,42122.0
2017-12-22 12:40:00,48.1,48.13,48.08,48.09,49861.0,41.5151,41.541,41.4979,41.5065,49861.0
2017-12-22 12:45:00,48.09,48.13,48.09,48.11,30444.0,41.5065,41.541,41.5065,41.5238,30444.0
2017-12-22 12:50:00,48.11,48.11,48.08,48.1,11294.0,41.5238,41.5238,41.4979,41.5151,11294.0
2017-12-22 12:55:00,48.1,48.12,48.07,48.12,31498.0,41.5151,41.5324,41.4892,41.5324,31498.0
2017-12-22 13:00:00,48.12,48.22,48.11,48.17,48123.0,41.5324,41.6187,41.5238,41.5756,48123.0
2017-12-22 13:05:00,48.17,48.17,48.13,48.15,18688.0,41.5756,41.5756,41.541,41.5583,18688.0
2017-12-22 13:10:00,48.15,48.15,48.06,48.06,16880.0,41.5583,41.5583,41.4806,41.4806,16880.0
2017-12-22 13:15:00,48.07,48.1,48.04,48.1,25171.0,41.4892,41.5151,41.4634,41.5151,25171.0
2017-12-22 13:20:00,48.1,48.14,48.09,48.12,29162.0,41.5151,41.5497,41.5065,41.5324,29162.0
2017-12-22 13:25:00,48.11,48.16,48.1,48.16,27973.0,41.5238,41.5669,41.5151,41.5669,27973.0
2017-12-22 13:30:00,48.16,48.19,48.15,48.18,22279.0,41.5669,41.5928,41.5583,41.5842,22279.0
2017-12-22 13:35:00,48.17,48.2,48.15,48.18,45392.0,41.5756,41.6014,41.5583,41.5842,45392.0
2017-12-22 13:40:00,48.18,48.18,48.13,48.13,26711.0,41.5842,41.5842,41.541,41.541,26711.0
2017-12-22 13:45:00,48.13,48.15,48.06,48.06,31038.0,41.541,41.5583,41.4806,41.4806,31038.0
2017-12-22 13:50:00,48.06,48.09,48.05,48.08,17796.0,41.4806,41.5065,41.472,41.4979,17796.0
2017-12-22 13:55:00,48.08,48.14,48.08,48.1,22828.0,41.4979,41.5497,41.4979,41.5151,22828.0
2017-12-22 14:00:00,48.09,48.09,48.03,48.04,32698.0,41.5065,41.5065,41.4547,41.4634,32698.0
2017-12-22 14:05:00,48.04,48.05,48.02,48.03,24604.0,41.4634,41.472,41.4461,41.4547,24604.0
2017-12-22 14:10:00,48.03,48.03,47.97,48.02,65965.0,41.4547,41.4547,41.4029,41.4461,65965.0
2017-12-22 14:15:00,48.03,48.07,48.02,48.05,14796.0,41.4547,41.4892,41.4461,41.472,14796.0
2017-12-22 14:20:00,48.05,48.08,48.04,48.06,31197.0,41.472,41.4979,41.4634,41.4806,31197.0
2017-12-22 14:25:00,48.06,48.06,48.02,48.03,20993.0,41.4806,41.4806,41.4461,41.4547,20993.0
2017-12-22 14:30:00,48.02,48.04,48.02,48.03,25343.0,41.4461,41.4634,41.4461,41.4547,25343.0
2017-12-22 14:35:00,48.03,48.04,48.0,48.0,20840.0,41.4547,41.4634,41.4288,41.4288,20840.0
2017-12-22 14:40:00,48.0,48.01,47.98,47.99,29904.0,41.4288,41.4375,41.4116,41.4202,29904.0
2017-12-22 14:45:00,48.0,48.03,47.99,48.01,34003.0,41.4288,41.4547,41.4202,41.4375,34003.0
2017-12-22 14:50:00,48.01,48.01,47.96,47.99,69568.0,41.4375,41.4375,41.3943,41.4202,69568.0
2017-12-22 14:55:00,47.98,47.99,47.92,47.95,38843.0,41.4116,41.4202,41.3598,41.3857,38843.0
2017-12-22 15:00:00,47.95,48.0,47.94,47.96,50382.0,41.3857,41.4288,41.377,41.3943,50382.0
2017-12-22 15:05:00,47.96,48.0,47.95,47.97,53479.0,41.3943,41.4288,41.3857,41.4029,53479.0
2017-12-22 15:10:00,47.96,47.97,47.93,47.96,66885.0,41.3943,41.4029,41.3684,41.3943,66885.0
2017-12-22 15:15:00,47.96,47.98,47.92,47.93,51998.0,41.3943,41.4116,41.3598,41.3684,51998.0
2017-12-22 15:20:00,47.94,47.95,47.92,47.95,73194.0,41.377,41.3857,41.3598,41.3857,73194.0
2017-12-22 15:25:00,47.95,48.0,47.94,47.96,78172.0,41.3857,41.4288,41.377,41.3943,78172.0
2017-12-22 15:30:00,47.96,47.97,47.93,47.95,52301.0,41.3943,41.4029,41.3684,41.3857,52301.0
2017-12-22 15:35:00,47.96,47.98,47.95,47.97,42704.0,41.3943,41.4116,41.3857,41.4029,42704.0
2017-12-22 15:40:00,47.97,48.0,47.95,47.98,65068.0,41.4029,41.4288,41.3857,41.4116,65068.0
2017-12-22 15:45:00,47.98,48.01,47.95,48.01,94904.0,41.4116,41.4375,41.3857,41.4375,94904.0
2017-12-22 15:50:00,48.0,48.05,47.99,48.04,149193.0,41.4288,41.472,41.4202,41.4634,149193.0
2017-12-22 15:55:00,48.04,48.04,47.97,48.0,371072.0,41.4634,41.4634,41.4029,41.4288,371072.0
2017-12-26 09:30:00,48.13,48.33,48.1,48.28,80544.0,41.541,41.7137,41.5151,41.6705,80544.0
2017-12-26 09:35:00,48.28,48.47,48.22,48.31,48652.0,41.6705,41.8345,41.6187,41.6964,48652.0
2017-12-26 09:40:00,48.29,48.32,48.1,48.11,29108.0,41.6791,41.705,41.5151,41.5238,29108.0
2017-12-26 09:45:00,48.11,48.17,47.97,48.01,29680.0,41.5238,41.5756,41.4029,41.4375,29680.0
2017-12-26 09:50:00,48.02,48.08,47.94,47.94,33444.0,41.4461,41.4979,41.377,41.377,33444.0
2017-12-26 09:55:00,47.95,48.03,47.91,48.03,26437.0,41.3857,41.4547,41.3511,41.4547,26437.0
2017-12-26 10:00:00,48.02,48.14,47.99,48.12,39467.0,41.4461,41.5497,41.4202,41.5324,39467.0
2017-12-26 10:05:00,48.13,48.15,48.03,48.07,18620.0,41.541,41.5583,41.4547,41.4892,18620.0
2017-12-26 10:10:00,48.07,48.08,48.04,48.08,10212.0,41.4892,41.4979,41.4634,41.4979,10212.0
2017-12-26 10:15:00,48.07,48.13,48.06,48.12,18962.0,41.4892,41.541,41.4806,41.5324,18962.0
2017-12-26 10:20:00,48.12,48.13,48.06,48.11,28582.0,41.5324,41.541,41.4806,41.5238,28582.0
2017-12-26 10:25:00,48.12,48.34,48.12,48.34,58932.0,41.5324,41.7223,41.5324,41.7223,58932.0
2017-12-26 10:30:00,48.34,48.5,48.34,48.39,63281.0,41.7223,41.8604,41.7223,41.7654,63281.0
2017-12-26 10:35:00,48.39,48.48,48.37,48.48,60146.0,41.7654,41.8431,41.7482,41.8431,60146.0
2017-12-26 10:40:00,48.48,48.51,48.31,48.38,117480.0,41.8431,41.869,41.6964,41.7568,117480.0
2017-12-26 10:45:00,48.38,48.46,48.36,48.36,68604.0,41.7568,41.8259,41.7395,41.7395,68604.0
2017-12-26 10:50:00,48.35,48.44,48.34,48.42,52459.0,41.7309,41.8086,41.7223,41.7913,52459.0
2017-12-26 10:55:00,48.43,48.43,48.37,48.42,28799.0,41.8,41.8,41.7482,41.7913,28799.0
2017-12-26 11:00:00,48.43,48.43,48.32,48.33,21548.0,41.8,41.8,41.705,41.7137,21548.0
2017-12-26 11:05:00,48.34,48.41,48.34,48.39,17902.0,41.7223,41.7827,41.7223,41.7654,17902.0
2017-12-26 11:10:00,48.39,48.46,48.38,48.46,46403.0,41.7654,41.8259,41.7568,41.8259,46403.0
2017-12-26 11:15:00,48.46,48.55,48.45,48.52,30591.0,41.8259,41.9035,41.8172,41.8776,30591.0
2017-12-26 11:20:00,48.52,48.55,48.5,48.5,28366.0,41.8776,41.9035,41.8604,41.8604,28366.0
2017-12-26 11:25:00,48.5,48.55,48.42,48.52,42464.0,41.8604,41.9035,41.7913,41.8776,42464.0
2017-12-26 11:30:00,48.51,48.54,48.51,48.52,53942.0,41.869,41.8949,41.869,41.8776,53942.0
2017-12-26 11:35:00,48.53,48.53,48.48,48.49,32773.0,41.8863,41.8863,41.8431,41.8517,32773.0
2017-12-26 11:40:00,48.49,48.55,48.49,48.53,28984.0,41.8517,41.9035,41.8517,41.8863,28984.0
2017-12-26 11:45:00,48.53,48.6,48.51,48.59,39128.0,41.8863,41.9467,41.869,41.9381,39128.0
2017-12-26 11:50:00,48.59,48.61,48.57,48.58,29103.0,41.9381,41.9553,41.9208,41.9294,29103.0
2017-12-26 11:55:00,48.58,48.58,48.54,48.55,22450.0,41.9294,41.9294,41.8949,41.9035,22450.0
2017-12-26 12:00:00,48.56,48.62,48.56,48.58,54454.0,41.9122,41.9639,41.9122,41.9294,54454.0
2017-12-26 12:05:00,48.58,48.58,48.52,48.54,31489.0,41.9294,41.9294,41.8776,41.8949,31489.0
2017-12-26 12:10:00,48.54,48.6,48.54,48.6,23942.0,41.8949,41.9467,41.8949,41.9467,23942.0
2017-12-26 12:15:00,48.6,48.64,48.59,48.63,43496.0,41.9467,41.9812,41.9381,41.9726,43496.0
2017-12-26 12:20:00,48.63,48.64,48.54,48.57,36146.0,41.9726,41.9812,41.8949,41.9208,36146.0
2017-12-26 12:25:00,48.56,48.58,48.56,48.56,16231.0,41.9122,41.9294,41.9122,41.9122,16231.0
2017-12-26 12:30:00,48.57,48.61,48.54,48.54,19153.0,41.9208,41.9553,41.8949,41.8949,19153.0
2017-12-26 12:35:00,48.55,48.56,48.51,48.52,22208.0,41.9035,41.9122,41.869,41.8776,22208.0
2017-12-26 12:40:00,48.53,48.55,48.5,48.5,19464.0,41.8863,41.9035,41.8604,41.8604,19464.0
2017-12-26 12:45:00,48.5,48.54,48.46,48.54,39650.0,41.8604,41.8949,41.8259,41.8949,39650.0
2017-12-26 12:50:00,48.53,48.55,48.52,48.54,26239.0,41.8863,41.9035,41.8776,41.8949,26239.0
2017-12-26 12:55:00,48.53,48.57,48.53,48.53,29804.0,41.8863,41.9208,41.8863,41.8863,29804.0
2017-12-26 13:00:00,48.54,48.62,48.53,48.57,57418.0,41.8949,41.9639,41.8863,41.9208,57418.0
2017-12-26 13:05:00,48.57,48.57,48.54,48.56,19705.0,41.9208,41.9208,41.8949,41.9122,19705.0
2017-12-26 13:10:00,48.55,48.58,48.54,48.58,19203.0,41.9035,41.9294,41.8949,41.9294,19203.0
2017-12-26 13:15:00,48.58,48.59,48.54,48.55,30499.0,41.9294,41.9381,41.8949,41.9035,30499.0
2017-12-26 13:20:00,48.55,48.6,48.53,48.59,29934.0,41.9035,41.9467,41.8863,41.9381,29934.0
2017-12-26 13:25:00,48.6,48.6,48.59,48.6,21453.0,41.9467,41.9467,41.9381,41.9467,21453.0
2017-12-26 13:30:00,48.59,48.63,48.59,48.63,40316.0,41.9381,41.9726,41.9381,41.9726,40316.0
2017-12-26 13:35:00,48.63,48.66,48.62,48.66,40575.0,41.9726,41.9985,41.9639,41.9985,40575.0
2017-12-26 13:40:00,48.66,48.69,48.65,48.67,55038.0,41.9985,42.0244,41.9898,42.0071,55038.0
2017-12-26 13:45:00,48.67,48.69,48.64,48.65,37471.0,42.0071,42.0244,41.9812,41.9898,37471.0
2017-12-26 13:50:00,48.65,48.67,48.64,48.66,19323.0,41.9898,42.0071,41.9812,41.9985,19323.0
2017-12-26 13:55:00,48.65,48.68,48.62,48.62,45691.0,41.9898,42.0157,41.9639,41.9639,45691.0
2017-12-26 14:00:00,48.63,48.68,48.62,48.68,19036.0,41.9726,42.0157,41.9639,42.0157,19036.0
2017-12-26 14:05:00,48.68,48.71,48.67,48.7,27960.0,42.0157,42.0416,42.0071,42.033,27960.0
2017-12-26 14:10:00,48.7,48.71,48.68,48.71,37552.0,42.033,42.0416,42.0157,42.0416,37552.0
2017-12-26 14:15:00,48.71,48.74,48.7,48.74,49347.0,42.0416,42.0675,42.033,42.0675,49347.0
2017-12-26 14:20:00,48.73,48.77,48.73,48.75,52044.0,42.0589,42.0934,42.0589,42.0762,52044.0
2017-12-26 14:25:00,48.75,48.79,48.74,48.78,52439.0,42.0762,42.1107,42.0675,42.102,52439.0
2017-12-26 14:30:00,48.77,48.83,48.77,48.83,79810.0,42.0934,42.1452,42.0934,42.1452,79810.0
2017-12-26 14:35:00,48.83,48.86,48.82,48.86,55832.0,42.1452,42.1711,42.1366,42.1711,55832.0
2017-12-26 14:40:00,48.86,48.87,48.83,48.86,54290.0,42.1711,42.1797,42.1452,42.1711,54290.0
2017-12-26 14:45:00,48.86,48.87,48.84,48.84,40137.0,42.1711,42.1797,42.1538,42.1538,40137.0
2017-12-26 14:50:00,48.85,48.91,48.84,48.91,64264.0,42.1625,42.2142,42.1538,42.2142,64264.0
2017-12-26 14:55:00,48.91,48.93,48.9,48.92,70821.0,42.2142,42.2315,42.2056,42.2229,70821.0
2017-12-26 15:00:00,48.92,48.94,48.9,48.91,42233.0,42.2229,42.2401,42.2056,42.2142,42233.0
2017-12-26 15:05:00,48.91,48.94,48.9,48.93,54532.0,42.2142,42.2401,42.2056,42.2315,54532.0
2017-12-26 15:10:00,48.92,48.93,48.81,48.82,59425.0,42.2229,42.2315,42.1279,42.1366,59425.0
2017-12-26 15:15:00,48.82,48.84,48.76,48.77,54475.0,42.1366,42.1538,42.0848,42.0934,54475.0
2017-12-26 15:20:00,48.77,48.77,48.67,48.68,33883.0,42.0934,42.0934,42.0071,42.0157,33883.0
2017-12-26 15:25:00,48.68,48.71,48.66,48.69,93225.0,42.0157,42.0416,41.9985,42.0244,93225.0
2017-12-26 15:30:00,48.69,48.71,48.66,48.71,58776.0,42.0244,42.0416,41.9985,42.0416,58776.0
2017-12-26 15:35:00,48.71,48.76,48.71,48.72,122729.0,42.0416,42.0848,42.0416,42.0503,122729.0
2017-12-26 15:40:00,48.73,48.76,48.69,48.76,65713.0,42.0589,42.0848,42.0244,42.0848,65713.0
2017-12-26 15:45:00,48.75,48.81,48.74,48.81,128855.0,42.0762,42.1279,42.0675,42.1279,128855.0
2017-12-26 15:50:00,48.81,48.83,48.77,48.82,136195.0,42.1279,42.1452,42.0934,42.1366,136195.0
2017-12-26 15:55:00,48.82,48.83,48.75,48.78,468891.0,42.1366,42.1452,42.0762,42.102,468891.0
2017-12-27 09:30:00,48.92,49.04,48.58,48.62,190597.0,42.2229,42.3265,41.9294,41.9639,190597.0
2017-12-27 09:35:00,48.63,48.66,48.58,48.66,36124.0,41.9726,41.9985,41.9294,41.9985,36124.0
2017-12-27 09:40:00,48.65,49.1,48.65,49.05,187729.0,41.9898,42.3782,41.9898,42.3351,187729.0
2017-12-27 09:45:00,49.05,49.24,49.05,49.21,192756.0,42.3351,42.4991,42.3351,42.4732,192756.0
2017-12-27 09:50:00,49.2,49.29,49.03,49.03,106152.0,42.4645,42.5422,42.3178,42.3178,106152.0
2017-12-27 09:55:00,49.03,49.08,48.95,48.99,68657.0,42.3178,42.361,42.2488,42.2833,68657.0
2017-12-27 10:00:00,48.99,49.01,48.86,48.91,82774.0,42.2833,42.3006,42.1711,42.2142,82774.0
2017-12-27 10:05:00,48.92,48.93,48.78,48.79,48565.0,42.2229,42.2315,42.102,42.1107,48565.0
2017-12-27 10:10:00,48.79,48.85,48.74,48.8,38050.0,42.1107,42.1625,42.0675,42.1193,38050.0
2017-12-27 10:15:00,48.8,48.82,48.76,48.82,35701.0,42.1193,42.1366,42.0848,42.1366,35701.0
2017-12-27 10:20:00,48.81,48.83,48.74,48.75,26446.0,42.1279,42.1452,42.0675,42.0762,26446.0
2017-12-27 10:25:00,48.75,48.85,48.74,48.77,56543.0,42.0762,42.1625,42.0675,42.0934,56543.0
2017-12-27 10:30:00,48.77,48.8,48.7,48.78,89897.0,42.0934,42.1193,42.033,42.102,89897.0
2017-12-27 10:35:00,48.79,48.87,48.79,48.87,43973.0,42.1107,42.1797,42.1107,42.1797,43973.0
2017-12-27 10:40:00,48.87,48.91,48.84,48.89,28571.0,42.1797,42.2142,42.1538,42.197,28571.0
2017-12-27 10:45:00,48.89,48.92,48.83,48.86,48791.0,42.197,42.2229,42.1452,42.1711,48791.0
2017-12-27 10:50:00,48.85,48.86,48.78,48.83,35787.0,42.1625,42.1711,42.102,42.1452,35787.0
2017-12-27 10:55:00,48.82,48.91,48.82,48.89,37264.0,42.1366,42.2142,42.1366,42.197,37264.0
2017-12-27 11:00:00,48.9,48.9,48.85,48.9,14893.0,42.2056,42.2056,42.1625,42.2056,14893.0
2017-12-27 11:05:00,48.91,48.96,48.88,48.88,23696.0,42.2142,42.2574,42.1884,42.1884,23696.0
2017-12-27 11:10:00,48.88,48.91,48.87,48.91,25698.0,42.1884,42.2142,42.1797,42.2142,25698.0
2017-12-27 11:15:00,48.91,48.96,48.9,48.94,21447.0,42.2142,42.2574,42.2056,42.2401,21447.0
2017-12-27 11:20:00,48.95,48.98,48.89,48.97,28923.0,42.2488,42.2747,42.197,42.266,28923.0
2017-12-27 11:25:00,48.97,48.98,48.88,48.89,39025.0,42.266,42.2747,42.1884,42.197,39025.0
2017-12-27 11:30:00,48.89,48.92,48.85,48.88,37290.0,42.197,42.2229,42.1625,42.1884,37290.0
2017-12-27 11:35:00,48.87,48.89,48.8,48.81,47760.0,42.1797,42.197,42.1193,42.1279,47760.0
2017-12-27 11:40:00,48.81,48.81,48.74,48.75,48199.0,42.1279,42.1279,42.0675,42.0762,48199.0
2017-12-27 11:45:00,48.76,48.8,48.73,48.8,38490.0,42.0848,42.1193,42.0589,42.1193,38490.0
2017-12-27 11:50:00,48.8,48.82,48.76,48.78,31818.0,42.1193,42.1366,42.0848,42.102,31818.0
2017-12-27 11:55:00,48.77,48.79,48.72,48.75,33554.0,42.0934,42.1107,42.0503,42.0762,33554.0
2017-12-27 12:00:00,48.76,48.79,48.74,48.78,43302.0,42.0848,42.1107,42.0675,42.102,43302.0
2017-12-27 12:05:00,48.78,48.81,48.75,48.75,46691.0,42.102,42.1279,42.0762,42.0762,46691.0
2017-12-27 12:10:00,48.76,48.76,48.68,48.69,26087.0,42.0848,42.0848,42.0157,42.0244,26087.0
2017-12-27 12:15:00,48.69,48.72,48.68,48.69,31939.0,42.0244,42.0503,42.0157,42.0244,31939.0
2017-12-27 12:20:00,48.69,48.7,48.66,48.69,22075.0,42.0244,42.033,41.9985,42.0244,22075.0
2017-12-27 12:25:00,48.68,48.7,48.64,48.67,27798.0,42.0157,42.033,41.9812,42.0071,27798.0
2017-12-27 12:30:00,48.67,48.69,48.63,48.64,16825.0,42.0071,42.0244,41.9726,41.9812,16825.0
2017-12-27 12:35:00,48.64,48.67,48.63,48.64,24220.0,41.9812,42.0071,41.9726,41.9812,24220.0
2017-12-27 12:40:00,48.65,48.68,48.63,48.63,20145.0,41.9898,42.0157,41.9726,41.9726,20145.0
2017-12-27 12:45:00,48.64,48.64,48.56,48.56,39833.0,41.9812,41.9812,41.9122,41.9122,39833.0
2017-12-27 12:50:00,48.56,48.62,48.54,48.57,31934.0,41.9122,41.9639,41.8949,41.9208,31934.0
2017-12-27 12:55:00,48.57,48.58,48.51,48.57,26585.0,41.9208,41.9294,41.869,41.9208,26585.0
2017-12-27 13:00:00,48.56,48.63,48.56,48.63,25258.0,41.9122,41.9726,41.9122,41.9726,25258.0
2017-12-27 13:05:00,48.63,48.7,48.63,48.68,17815.0,41.9726,42.033,41.9726,42.0157,17815.0
2017-12-27 13:10:00,48.68,48.69,48.63,48.65,14625.0,42.0157,42.0244,41.9726,41.9898,14625.0
2017-12-27 13:15:00,48.65,48.69,48.64,48.67,15908.0,41.9898,42.0244,41.9812,42.0071,15908.0
2017-12-27 13:20:00,48.67,48.71,48.65,48.7,28735.0,42.0071,42.0416,41.9898,42.033,28735.0
2017-12-27 13:25:00,48.71,48.72,48.7,48.71,12754.0,42.0416,42.0503,42.033,42.0416,12754.0
2017-12-27 13:30:00,48.71,48.76,48.7,48.76,22182.0,42.0416,42.0848,42.033,42.0848,22182.0
2017-12-27 13:35:00,48.76,48.82,48.75,48.8,35715.0,42.0848,42.1366,42.0762,42.1193,35715.0
2017-12-27 13:40:00,48.8,48.83,48.77,48.77,24163.0,42.1193,42.1452,42.0934,42.0934,24163.0
2017-12-27 13:45:00,48.78,48.78,48.72,48.73,18371.0,42.102,42.102,42.0503,42.0589,18371.0
2017-12-27 13:50:00,48.73,48.74,48.66,48.68,41072.0,42.0589,42.0675,41.9985,42.0157,41072.0
2017-12-27 13:55:00,48.68,48.71,48.67,48.69,17363.0,42.0157,42.0416,42.0071,42.0244,17363.0
2017-12-27 14:00:00,48.7,48.75,48.68,48.74,16820.0,42.033,42.0762,42.0157,42.0675,16820.0
2017-12-27 14:05:00,48.74,48.77,48.73,48.76,16963.0,42.0675,42.0934,42.0589,42.0848,16963.0
2017-12-27 14:10:00,48.77,48.82,48.76,48.8,28569.0,42.0934,42.1366,42.0848,42.1193,28569.0
2017-12-27 14:15:00,48.8,48.81,48.79,48.8,25664.0,42.1193,42.1279,42.1107,42.1193,25664.0
2017-12-27 14:20:00,48.79,48.79,48.74,48.77,24785.0,42.1107,42.1107,42.0675,42.0934,24785.0
2017-12-27 14:25:00,48.77,48.84,48.75,48.83,32002.0,42.0934,42.1538,42.0762,42.1452,32002.0
2017-12-27 14:30:00,48.83,48.87,48.82,48.84,24625.0,42.1452,42.1797,42.1366,42.1538,24625.0
2017-12-27 14:35:00,48.84,48.91,48.82,48.91,60140.0,42.1538,42.2142,42.1366,42.2142,60140.0
2017-12-27 14:40:00,48.9,48.92,48.88,48.92,41775.0,42.2056,42.2229,42.1884,42.2229,41775.0
2017-12-27 14:45:00,48.91,48.94,48.9,48.93,51719.0,42.2142,42.2401,42.2056,42.2315,51719.0
2017-12-27 14:50:00,48.94,48.94,48.88,48.92,39208.0,42.2401,42.2401,42.1884,42.2229,39208.0
2017-12-27 14:55:00,48.92,48.96,48.9,48.95,29025.0,42.2229,42.2574,42.2056,42.2488,29025.0
2017-12-27 15:00:00,48.96,49.01,48.95,49.0,71574.0,42.2574,42.3006,42.2488,42.2919,71574.0
2017-12-27 15:05:00,49.0,49.01,48.97,49.01,67840.0,42.2919,42.3006,42.266,42.3006,67840.0
2017-12-27 15:10:00,49.0,49.01,48.98,49.01,36213.0,42.2919,42.3006,42.2747,42.3006,36213.0
2017-12-27 15:15:00,49.0,49.01,48.93,48.95,58785.0,42.2919,42.3006,42.2315,42.2488,58785.0
2017-12-27 15:20:00,48.95,48.98,48.93,48.93,37490.0,42.2488,42.2747,42.2315,42.2315,37490.0
2017-12-27 15:25:00,48.94,48.94,48.92,48.92,35885.0,42.2401,42.2401,42.2229,42.2229,35885.0
2017-12-27 15:30:00,48.92,48.94,48.9,48.91,58319.0,42.2229,42.2401,42.2056,42.2142,58319.0
2017-12-27 15:35:00,48.9,48.91,48.83,48.84,43432.0,42.2056,42.2142,42.1452,42.1538,43432.0
2017-12-27 15:40:00,48.84,48.88,48.83,48.86,71306.0,42.1538,42.1884,42.1452,42.1711,71306.0
2017-12-27 15:45:00,48.85,48.86,48.8,48.84,80499.0,42.1625,42.1711,42.1193,42.1538,80499.0
2017-12-27 15:50:00,48.84,48.91,48.82,48.84,87943.0,42.1538,42.2142,42.1366,42.1538,87943.0
2017-12-27 15:55:00,48.85,48.89,48.78,48.81,257535.0,42.1625,42.197,42.102,42.1279,257535.0
2017-12-28 09:30:00,48.85,48.88,48.63,48.78,116434.0,42.1625,42.1884,41.9726,42.102,116434.0
2017-12-28 09:35:00,48.78,48.84,48.72,48.79,45384.0,42.102,42.1538,42.0503,42.1107,45384.0
2017-12-28 09:40:00,48.8,48.91,48.65,48.65,39133.0,42.1193,42.2142,41.9898,41.9898,39133.0
2017-12-28 09:45:00,48.66,48.78,48.66,48.73,36311.0,41.9985,42.102,41.9985,42.0589,36311.0
2017-12-28 09:50:00,48.73,48.73,48.66,48.7,42804.0,42.0589,42.0589,41.9985,42.033,42804.0
2017-12-28 09:55:00,48.7,48.81,48.62,48.62,68726.0,42.033,42.1279,41.9639,41.9639,68726.0
2017-12-28 10:00:00,48.62,48.68,48.56,48.66,62013.0,41.9639,42.0157,41.9122,41.9985,62013.0
2017-12-28 10:05:00,48.65,48.65,48.6,48.61,21968.0,41.9898,41.9898,41.9467,41.9553,21968.0
2017-12-28 10:10:00,48.61,48.62,48.52,48.53,31488.0,41.9553,41.9639,41.8776,41.8863,31488.0
2017-12-28 10:15:00,48.53,48.59,48.51,48.53,50316.0,41.8863,41.9381,41.869,41.8863,50316.0
2017-12-28 10:20:00,48.53,48.64,48.53,48.59,39430.0,41.8863,41.9812,41.8863,41.9381,39430.0
2017-12-28 10:25:00,48.59,48.62,48.56,48.57,21595.0,41.9381,41.9639,41.9122,41.9208,21595.0
2017-12-28 10:30:00,48.56,48.7,48.55,48.68,25884.0,41.9122,42.033,41.9035,42.0157,25884.0
2017-12-28 10:35:00,48.68,48.69,48.63,48.63,27375.0,42.0157,42.0244,41.9726,41.9726,27375.0
2017-12-28 10:40:00,48.63,48.64,48.58,48.63,20462.0,41.9726,41.9812,41.9294,41.9726,20462.0
2017-12-28 10:45:00,48.63,48.71,48.62,48.7,20567.0,41.9726,42.0416,41.9639,42.033,20567.0
2017-12-28 10:50:00,48.71,48.74,48.68,48.68,17728.0,42.0416,42.0675,42.0157,42.0157,17728.0
2017-12-28 10:55:00,48.68,48.69,48.62,48.67,24065.0,42.0157,42.0244,41.9639,42.0071,24065.0
2017-12-28 11:00:00,48.68,48.76,48.65,48.65,38270.0,42.0157,42.0848,41.9898,41.9898,38270.0
2017-12-28 11:05:00,48.65,48.69,48.61,48.67,32851.0,41.9898,42.0244,41.9553,42.0071,32851.0
2017-12-28 11:10:00,48.66,48.68,48.62,48.65,29964.0,41.9985,42.0157,41.9639,41.9898,29964.0
2017-12-28 11:15:00,48.66,48.7,48.59,48.62,36141.0,41.9985,42.033,41.9381,41.9639,36141.0
2017-12-28 11:20:00,48.61,48.66,48.57,48.63,22987.0,41.9553,41.9985,41.9208,41.9726,22987.0
2017-12-28 11:25:00,48.62,48.62,48.56,48.56,43430.0,41.9639,41.9639,41.9122,41.9122,43430.0
2017-12-28 11:30:00,48.57,48.59,48.51,48.52,49584.0,41.9208,41.9381,41.869,41.8776,49584.0
2017-12-28 11:35:00,48.52,48.52,48.44,48.5,68195.0,41.8776,41.8776,41.8086,41.8604,68195.0
2017-12-28 11:40:00,48.5,48.51,48.45,48.45,28748.0,41.8604,41.869,41.8172,41.8172,28748.0
2017-12-28 11:45:00,48.46,48.52,48.46,48.48,31238.0,41.8259,41.8776,41.8259,41.8431,31238.0
2017-12-28 11:50:00,48.48,48.56,48.47,48.52,35336.0,41.8431,41.9122,41.8345,41.8776,35336.0
2017-12-28 11:55:00,48.52,48.62,48.51,48.59,33306.0,41.8776,41.9639,41.869,41.9381,33306.0
2017-12-28 12:00:00,48.59,48.59,48.47,48.47,24398.0,41.9381,41.9381,41.8345,41.8345,24398.0
2017-12-28 12:05:00,48.46,48.51,48.46,48.47,20292.0,41.8259,41.869,41.8259,41.8345,20292.0
2017-12-28 12:10:00,48.47,48.48,48.44,48.45,45759.0,41.8345,41.8431,41.8086,41.8172,45759.0
2017-12-28 12:15:00,48.44,48.47,48.41,48.43,17844.0,41.8086,41.8345,41.7827,41.8,17844.0
2017-12-28 12:20:00,48.43,48.46,48.42,48.45,18945.0,41.8,41.8259,41.7913,41.8172,18945.0
2017-12-28 12:25:00,48.45,48.47,48.42,48.47,35061.0,41.8172,41.8345,41.7913,41.8345,35061.0
2017-12-28 12:30:00,48.47,48.47,48.4,48.4,9914.0,41.8345,41.8345,41.7741,41.7741,9914.0
2017-12-28 12:35:00,48.41,48.46,48.41,48.45,20167.0,41.7827,41.8259,41.7827,41.8172,20167.0
2017-12-28 12:40:00,48.45,48.45,48.42,48.43,8062.0,41.8172,41.8172,41.7913,41.8,8062.0
2017-12-28 12:45:00,48.44,48.46,48.43,48.46,22424.0,41.8086,41.8259,41.8,41.8259,22424.0
2017-12-28 12:50:00,48.46,48.51,48.45,48.51,26021.0,41.8259,41.869,41.8172,41.869,26021.0
2017-12-28 12:55:00,48.5,48.51,48.47,48.49,26515.0,41.8604,41.869,41.8345,41.8517,26515.0
2017-12-28 13:00:00,48.5,48.6,48.49,48.57,30475.0,41.8604,41.9467,41.8517,41.9208,30475.0
2017-12-28 13:05:00,48.57,48.63,48.57,48.62,15577.0,41.9208,41.9726,41.9208,41.9639,15577.0
2017-12-28 13:10:00,48.61,48.61,48.54,48.55,22666.0,41.9553,41.9553,41.8949,41.9035,22666.0
2017-12-28 13:15:00,48.55,48.55,48.52,48.53,20964.0,41.9035,41.9035,41.8776,41.8863,20964.0
2017-12-28 13:20:00,48.54,48.6,48.53,48.58,29264.0,41.8949,41.9467,41.8863,41.9294,29264.0
2017-12-28 13:25:00,48.57,48.58,48.55,48.57,16895.0,41.9208,41.9294,41.9035,41.9208,16895.0
2017-12-28 13:30:00,48.58,48.6,48.57,48.58,33820.0,41.9294,41.9467,41.9208,41.9294,33820.0
2017-12-28 13:35:00,48.57,48.59,48.57,48.59,8534.0,41.9208,41.9381,41.9208,41.9381,8534.0
2017-12-28 13:40:00,48.59,48.63,48.57,48.58,31518.0,41.9381,41.9726,41.9208,41.9294,31518.0
2017-12-28 13:45:00,48.58,48.62,48.58,48.59,31322.0,41.9294,41.9639,41.9294,41.9381,31322.0
2017-12-28 13:50:00,48.58,48.59,48.52,48.53,18162.0,41.9294,41.9381,41.8776,41.8863,18162.0
2017-12-28 13:55:00,48.53,48.58,48.53,48.57,30402.0,41.8863,41.9294,41.8863,41.9208,30402.0
2017-12-28 14:00:00,48.57,48.59,48.55,48.55,21320.0,41.9208,41.9381,41.9035,41.9035,21320.0
2017-12-28 14:05:00,48.54,48.57,48.53,48.57,14913.0,41.8949,41.9208,41.8863,41.9208,14913.0
2017-12-28 14:10:00,48.57,48.58,48.5,48.52,32362.0,41.9208,41.9294,41.8604,41.8776,32362.0
2017-12-28 14:15:00,48.52,48.53,48.48,48.5,24139.0,41.8776,41.8863,41.8431,41.8604,24139.0
2017-12-28 14:20:00,48.51,48.53,48.5,48.52,12769.0,41.869,41.8863,41.8604,41.8776,12769.0
2017-12-28 14:25:00,48.52,48.54,48.48,48.48,35226.0,41.8776,41.8949,41.8431,41.8431,35226.0
2017-12-28 14:30:00,48.49,48.49,48.47,48.47,9673.0,41.8517,41.8517,41.8345,41.8345,9673.0
2017-12-28 14:35:00,48.48,48.5,48.46,48.5,20131.0,41.8431,41.8604,41.8259,41.8604,20131.0
2017-12-28 14:40:00,48.49,48.54,48.49,48.53,42527.0,41.8517,41.8949,41.8517,41.8863,42527.0
2017-12-28 14:45:00,48.53,48.59,48.52,48.57,11930.0,41.8863,41.9381,41.8776,41.9208,11930.0
2017-12-28 14:50:00,48.58,48.58,48.54,48.55,18249.0,41.9294,41.9294,41.8949,41.9035,18249.0
2017-12-28 14:55:00,48.55,48.58,48.54,48.58,19936.0,41.9035,41.9294,41.8949,41.9294,19936.0
2017-12-28 15:00:00,48.58,48.58,48.54,48.57,22354.0,41.9294,41.9294,41.8949,41.9208,22354.0
2017-12-28 15:05:00,48.57,48.57,48.51,48.55,30990.0,41.9208,41.9208,41.869,41.9035,30990.0
2017-12-28 15:10:00,48.56,48.59,48.55,48.57,30514.0,41.9122,41.9381,41.9035,41.9208,30514.0
2017-12-28 15:15:00,48.58,48.58,48.55,48.57,17252.0,41.9294,41.9294,41.9035,41.9208,17252.0
2017-12-28 15:20:00,48.58,48.65,48.56,48.63,37478.0,41.9294,41.9898,41.9122,41.9726,37478.0
2017-12-28 15:25:00,48.64,48.67,48.63,48.64,43777.0,41.9812,42.0071,41.9726,41.9812,43777.0
2017-12-28 15:30:00,48.64,48.64,48.58,48.59,38875.0,41.9812,41.9812,41.9294,41.9381,38875.0
2017-12-28 15:35:00,48.59,48.61,48.55,48.58,57018.0,41.9381,41.9553,41.9035,41.9294,57018.0
2017-12-28 15:40:00,48.58,48.59,48.55,48.57,107312.0,41.9294,41.9381,41.9035,41.9208,107312.0
2017-12-28 15:45:00,48.57,48.59,48.54,48.58,68979.0,41.9208,41.9381,41.8949,41.9294,68979.0
2017-12-28 15:50:00,48.58,48.61,48.57,48.59,98593.0,41.9294,41.9553,41.9208,41.9381,98593.0
2017-12-28 15:55:00,48.59,48.6,48.55,48.56,295802.0,41.9381,41.9467,41.9035,41.9122,295802.0
2017-12-29 09:30:00,48.64,48.86,48.58,48.62,101279.0,41.9812,42.1711,41.9294,41.9639,101279.0
2017-12-29 09:35:00,48.64,48.64,48.43,48.48,54107.0,41.9812,41.9812,41.8,41.8431,54107.0
2017-12-29 09:40:00,48.48,48.56,48.45,48.48,35102.0,41.8431,41.9122,41.8172,41.8431,35102.0
2017-12-29 09:45:00,48.47,48.5,48.23,48.29,73916.0,41.8345,41.8604,41.6273,41.6791,73916.0
2017-12-29 09:50:00,48.28,48.29,48.13,48.18,47675.0,41.6705,41.6791,41.541,41.5842,47675.0
2017-12-29 09:55:00,48.17,48.22,48.16,48.2,35653.0,41.5756,41.6187,41.5669,41.6014,35653.0
2017-12-29 10:00:00,48.2,48.22,48.16,48.19,64948.0,41.6014,41.6187,41.5669,41.5928,64948.0
2017-12-29 10:05:00,48.2,48.26,48.17,48.26,36287.0,41.6014,41.6532,41.5756,41.6532,36287.0
2017-12-29 10:10:00,48.25,48.31,48.22,48.22,33422.0,41.6446,41.6964,41.6187,41.6187,33422.0
2017-12-29 10:15:00,48.21,48.38,48.19,48.38,57562.0,41.6101,41.7568,41.5928,41.7568,57562.0
2017-12-29 10:20:00,48.38,48.4,48.34,48.36,16427.0,41.7568,41.7741,41.7223,41.7395,16427.0
2017-12-29 10:25:00,48.37,48.4,48.31,48.36,48519.0,41.7482,41.7741,41.6964,41.7395,48519.0
2017-12-29 10:30:00,48.36,48.4,48.35,48.37,16845.0,41.7395,41.7741,41.7309,41.7482,16845.0
2017-12-29 10:35:00,48.37,48.41,48.33,48.35,36140.0,41.7482,41.7827,41.7137,41.7309,36140.0
2017-12-29 10:40:00,48.35,48.46,48.33,48.45,31847.0,41.7309,41.8259,41.7137,41.8172,31847.0
2017-12-29 10:45:00,48.45,48.48,48.41,48.44,20526.0,41.8172,41.8431,41.7827,41.8086,20526.0
2017-12-29 10:50:00,48.44,48.45,48.42,48.44,21083.0,41.8086,41.8172,41.7913,41.8086,21083.0
2017-12-29 10:55:00,48.44,48.53,48.43,48.51,34717.0,41.8086,41.8863,41.8,41.869,34717.0
2017-12-29 11:00:00,48.51,48.56,48.49,48.54,22023.0,41.869,41.9122,41.8517,41.8949,22023.0
2017-12-29 11:05:00,48.54,48.55,48.5,48.54,31287.0,41.8949,41.9035,41.8604,41.8949,31287.0
2017-12-29 11:10:00,48.54,48.62,48.53,48.6,40846.0,41.8949,41.9639,41.8863,41.9467,40846.0
2017-12-29 11:15:00,48.6,48.62,48.57,48.59,18983.0,41.9467,41.9639,41.9208,41.9381,18983.0
2017-12-29 11:20:00,48.6,48.69,48.59,48.68,38907.0,41.9467,42.0244,41.9381,42.0157,38907.0
2017-12-29 11:25:00,48.69,48.74,48.67,48.68,34729.0,42.0244,42.0675,42.0071,42.0157,34729.0
2017-12-29 11:30:00,48.68,48.7,48.62,48.67,68825.0,42.0157,42.033,41.9639,42.0071,68825.0
2017-12-29 11:35:00,48.68,48.73,48.67,48.69,34812.0,42.0157,42.0589,42.0071,42.0244,34812.0
2017-12-29 11:40:00,48.69,48.82,48.69,48.8,48229.0,42.0244,42.1366,42.0244,42.1193,48229.0
2017-12-29 11:45:00,48.8,48.85,48.79,48.84,39014.0,42.1193,42.1625,42.1107,42.1538,39014.0
2017-12-29 11:50:00,48.84,48.85,48.75,48.75,24559.0,42.1538,42.1625,42.0762,42.0762,24559.0
2017-12-29 11:55:00,48.76,48.86,48.75,48.86,23542.0,42.0848,42.1711,42.0762,42.1711,23542.0
2017-12-29 12:00:00,48.86,48.87,48.78,48.81,43585.0,42.1711,42.1797,42.102,42.1279,43585.0
2017-12-29 12:05:00,48.81,48.84,48.8,48.84,25192.0,42.1279,42.1538,42.1193,42.1538,25192.0
2017-12-29 12:10:00,48.84,48.87,48.82,48.83,20337.0,42.1538,42.1797,42.1366,42.1452,20337.0
2017-12-29 12:15:00,48.82,48.87,48.8,48.87,16683.0,42.1366,42.1797,42.1193,42.1797,16683.0
2017-12-29 12:20:00,48.87,48.92,48.86,48.92,15722.0,42.1797,42.2229,42.1711,42.2229,15722.0
2017-12-29 12:25:00,48.92,48.99,48.92,48.99,40653.0,42.2229,42.2833,42.2229,42.2833,40653.0
2017-12-29 12:30:00,48.99,48.99,48.91,48.91,29949.0,42.2833,42.2833,42.2142,42.2142,29949.0
2017-12-29 12:35:00,48.91,48.93,48.87,48.87,15450.0,42.2142,42.2315,42.1797,42.1797,15450.0
2017-12-29 12:40:00,48.86,48.9,48.86,48.89,20149.0,42.1711,42.2056,42.1711,42.197,20149.0
2017-12-29 12:45:00,48.9,48.93,48.87,48.88,21369.0,42.2056,42.2315,42.1797,42.1884,21369.0
2017-12-29 12:50:00,48.88,48.94,48.87,48.94,21372.0,42.1884,42.2401,42.1797,42.2401,21372.0
2017-12-29 12:55:00,48.93,48.95,48.89,48.9,14653.0,42.2315,42.2488,42.197,42.2056,14653.0
2017-12-29 13:00:00,48.91,48.93,48.88,48.92,16848.0,42.2142,42.2315,42.1884,42.2229,16848.0
2017-12-29 13:05:00,48.91,48.95,48.9,48.94,19631.0,42.2142,42.2488,42.2056,42.2401,19631.0
2017-12-29 13:10:00,48.94,48.96,48.93,48.95,15113.0,42.2401,42.2574,42.2315,42.2488,15113.0
2017-12-29 13:15:00,48.95,48.96,48.92,48.92,19986.0,42.2488,42.2574,42.2229,42.2229,19986.0
2017-12-29 13:20:00,48.93,49.01,48.92,49.0,71449.0,42.2315,42.3006,42.2229,42.2919,71449.0
2017-12-29 13:25:00,49.0,49.01,48.94,48.96,22141.0,42.2919,42.3006,42.2401,42.2574,22141.0
2017-12-29 13:30:00,48.97,49.02,48.97,49.02,13566.0,42.266,42.3092,42.266,42.3092,13566.0
2017-12-29 13:35:00,49.01,49.01,48.93,48.93,10475.0,42.3006,42.3006,42.2315,42.2315,10475.0
2017-12-29 13:40:00,48.94,48.98,48.92,48.98,21566.0,42.2401,42.2747,42.2229,42.2747,21566.0
2017-12-29 13:45:00,48.98,49.0,48.94,48.99,11903.0,42.2747,42.2919,42.2401,42.2833,11903.0
2017-12-29 13:50:00,48.99,49.06,48.98,49.04,24472.0,42.2833,42.3437,42.2747,42.3265,24472.0
2017-12-29 13:55:00,49.04,49.05,48.98,49.02,28619.0,42.3265,42.3351,42.2747,42.3092,28619.0
2017-12-29 14:00:00,49.02,49.03,48.94,48.94,14627.0,42.3092,42.3178,42.2401,42.2401,14627.0
2017-12-29 14:05:00,48.95,48.99,48.92,48.99,14793.0,42.2488,42.2833,42.2229,42.2833,14793.0
2017-12-29 14:10:00,48.99,48.99,48.94,48.99,33302.0,42.2833,42.2833,42.2401,42.2833,33302.0
2017-12-29 14:15:00,48.99,49.0,48.97,48.99,40847.0,42.2833,42.2919,42.266,42.2833,40847.0
2017-12-29 14:20:00,48.98,48.99,48.95,48.98,22050.0,42.2747,42.2833,42.2488,42.2747,22050.0
2017-12-29 14:25:00,48.98,49.02,48.97,49.01,20690.0,42.2747,42.3092,42.266,42.3006,20690.0
2017-12-29 14:30:00,49.0,49.0,48.93,48.96,14938.0,42.2919,42.2919,42.2315,42.2574,14938.0
2017-12-29 14:35:00,48.95,48.99,48.95,48.99,17950.0,42.2488,42.2833,42.2488,42.2833,17950.0
2017-12-29 14:40:00,48.98,49.0,48.96,49.0,23639.0,42.2747,42.2919,42.2574,42.2919,23639.0
2017-12-29 14:45:00,49.0,49.01,48.99,49.01,20433.0,42.2919,42.3006,42.2833,42.3006,20433.0
2017-12-29 14:50:00,49.01,49.03,48.99,49.02,19595.0,42.3006,42.3178,42.2833,42.3092,19595.0
2017-12-29 14:55:00,49.02,49.03,48.98,49.02,50780.0,42.3092,42.3178,42.2747,42.3092,50780.0
2017-12-29 15:00:00,49.01,49.02,48.89,48.9,73263.0,42.3006,42.3092,42.197,42.2056,73263.0
2017-12-29 15:05:00,48.9,48.96,48.89,48.95,28872.0,42.2056,42.2574,42.197,42.2488,28872.0
2017-12-29 15:10:00,48.95,48.97,48.91,48.96,43698.0,42.2488,42.266,42.2142,42.2574,43698.0
2017-12-29 15:15:00,48.97,48.98,48.95,48.97,36851.0,42.266,42.2747,42.2488,42.266,36851.0
2017-12-29 15:20:00,48.98,49.01,48.97,48.97,33702.0,42.2747,42.3006,42.266,42.266,33702.0
2017-12-29 15:25:00,48.97,48.97,48.91,48.96,31868.0,42.266,42.266,42.2142,42.2574,31868.0
2017-12-29 15:30:00,48.96,48.96,48.9,48.94,30759.0,42.2574,42.2574,42.2056,42.2401,30759.0
2017-12-29 15:35:00,48.93,48.94,48.87,48.87,56873.0,42.2315,42.2401,42.1797,42.1797,56873.0
2017-12-29 15:40:00,48.87,48.93,48.86,48.92,68424.0,42.1797,42.2315,42.1711,42.2229,68424.0
2017-12-29 15:45:00,48.91,49.04,48.91,48.99,117837.0,42.2142,42.3265,42.2142,42.2833,117837.0
2017-12-29 15:50:00,48.98,48.99,48.91,48.91,78221.0,42.2747,42.2833,42.2142,42.2142,78221.0
2017-12-29 15:55:00,48.91,48.97,48.86,48.87,479690.0,42.2142,42.266,42.1711,42.1797,479690.0
2018-01-02 09:30:00,48.92,49.13,48.77,48.9,209051.0,42.2229,42.4041,42.0934,42.2056,209051.0
2018-01-02 09:35:00,48.91,49.11,48.84,48.88,65852.0,42.2142,42.3869,42.1538,42.1884,65852.0
2018-01-02 09:40:00,48.86,48.93,48.77,48.83,85650.0,42.1711,42.2315,42.0934,42.1452,85650.0
2018-01-02 09:45:00,48.82,48.9,48.72,48.89,54711.0,42.1366,42.2056,42.0503,42.197,54711.0
2018-01-02 09:50:00,48.88,49.08,48.82,49.06,108093.0,42.1884,42.361,42.1366,42.3437,108093.0
2018-01-02 09:55:00,49.05,49.06,48.89,48.91,67279.0,42.3351,42.3437,42.197,42.2142,67279.0
2018-01-02 10:00:00,48.92,49.06,48.89,49.03,52999.0,42.2229,42.3437,42.197,42.3178,52999.0
2018-01-02 10:05:00,49.03,49.12,49.02,49.1,61265.0,42.3178,42.3955,42.3092,42.3782,61265.0
2018-01-02 10:10:00,49.11,49.11,49.03,49.06,70052.0,42.3869,42.3869,42.3178,42.3437,70052.0
2018-01-02 10:15:00,49.07,49.25,49.07,49.25,98427.0,42.3523,42.5077,42.3523,42.5077,98427.0
2018-01-02 10:20:00,49.25,49.25,49.17,49.17,145080.0,42.5077,42.5077,42.4387,42.4387,145080.0
2018-01-02 10:25:00,49.17,49.17,49.01,49.12,73422.0,42.4387,42.4387,42.3006,42.3955,73422.0
2018-01-02 10:30:00,49.12,49.23,49.11,49.2,50458.0,42.3955,42.4904,42.3869,42.4645,50458.0
2018-01-02 10:35:00,49.21,49.23,49.15,49.21,60700.0,42.4732,42.4904,42.4214,42.4732,60700.0
2018-01-02 10:40:00,49.22,49.25,49.17,49.25,60832.0,42.4818,42.5077,42.4387,42.5077,60832.0
2018-01-02 10:45:00,49.26,49.28,49.16,49.22,54231.0,42.5163,42.5336,42.43,42.4818,54231.0
2018-01-02 10:50:00,49.22,49.22,49.13,49.19,58595.0,42.4818,42.4818,42.4041,42.4559,58595.0
2018-01-02 10:55:00,49.19,49.21,49.14,49.16,54499.0,42.4559,42.4732,42.4128,42.43,54499.0
2018-01-02 11:00:00,49.16,49.19,49.1,49.15,55305.0,42.43,42.4559,42.3782,42.4214,55305.0
2018-01-02 11:05:00,49.15,49.26,49.11,49.26,41806.0,42.4214,42.5163,42.3869,42.5163,41806.0
2018-01-02 11:10:00,49.26,49.28,49.21,49.28,54943.0,42.5163,42.5336,42.4732,42.5336,54943.0
2018-01-02 11:15:00,49.28,49.28,49.14,49.14,50009.0,42.5336,42.5336,42.4128,42.4128,50009.0
2018-01-02 11:20:00,49.14,49.15,49.08,49.09,53942.0,42.4128,42.4214,42.361,42.3696,53942.0
2018-01-02 11:25:00,49.1,49.15,49.08,49.09,49332.0,42.3782,42.4214,42.361,42.3696,49332.0
2018-01-02 11:30:00,49.09,49.15,49.08,49.14,34645.0,42.3696,42.4214,42.361,42.4128,34645.0
2018-01-02 11:35:00,49.14,49.15,49.12,49.15,58566.0,42.4128,42.4214,42.3955,42.4214,58566.0
2018-01-02 11:40:00,49.15,49.21,49.14,49.2,40308.0,42.4214,42.4732,42.4128,42.4645,40308.0
2018-01-02 11:45:00,49.2,49.21,49.18,49.2,42202.0,42.4645,42.4732,42.4473,42.4645,42202.0
2018-01-02 11:50:00,49.2,49.21,49.14,49.2,41929.0,42.4645,42.4732,42.4128,42.4645,41929.0
2018-01-02 11:55:00,49.2,49.2,49.16,49.2,36155.0,42.4645,42.4645,42.43,42.4645,36155.0
2018-01-02 12:00:00,49.2,49.38,49.19,49.38,86731.0,42.4645,42.6199,42.4559,42.6199,86731.0
2018-01-02 12:05:00,49.38,49.4,49.29,49.3,39709.0,42.6199,42.6372,42.5422,42.5509,39709.0
2018-01-02 12:10:00,49.3,49.3,49.22,49.23,29324.0,42.5509,42.5509,42.4818,42.4904,29324.0
2018-01-02 12:15:00,49.23,49.32,49.22,49.32,20773.0,42.4904,42.5681,42.4818,42.5681,20773.0
2018-01-02 12:20:00,49.33,49.41,49.3,49.41,71954.0,42.5768,42.6458,42.5509,42.6458,71954.0
2018-01-02 12:25:00,49.41,49.46,49.39,49.46,64065.0,42.6458,42.689,42.6285,42.689,64065.0
2018-01-02 12:30:00,49.46,49.6,49.4,49.42,171502.0,42.689,42.8098,42.6372,42.6544,171502.0
2018-01-02 12:35:00,49.42,49.48,49.35,49.47,135733.0,42.6544,42.7062,42.594,42.6976,135733.0
2018-01-02 12:40:00,49.47,49.49,49.32,49.35,89221.0,42.6976,42.7148,42.5681,42.594,89221.0
2018-01-02 12:45:00,49.36,49.38,49.3,49.31,55474.0,42.6026,42.6199,42.5509,42.5595,55474.0
2018-01-02 12:50:00,49.3,49.34,49.26,49.34,67361.0,42.5509,42.5854,42.5163,42.5854,67361.0
2018-01-02 12:55:00,49.34,49.42,49.33,49.41,73204.0,42.5854,42.6544,42.5768,42.6458,73204.0
2018-01-02 13:00:00,49.41,49.56,49.41,49.55,110623.0,42.6458,42.7753,42.6458,42.7666,110623.0
2018-01-02 13:05:00,49.54,49.6,49.49,49.6,54325.0,42.758,42.8098,42.7148,42.8098,54325.0
2018-01-02 13:10:00,49.6,49.63,49.57,49.58,118274.0,42.8098,42.8357,42.7839,42.7925,118274.0
2018-01-02 13:15:00,49.58,49.58,49.45,49.47,65278.0,42.7925,42.7925,42.6803,42.6976,65278.0
2018-01-02 13:20:00,49.47,49.51,49.4,49.45,35499.0,42.6976,42.7321,42.6372,42.6803,35499.0
2018-01-02 13:25:00,49.44,49.48,49.44,49.47,38284.0,42.6717,42.7062,42.6717,42.6976,38284.0
2018-01-02 13:30:00,49.48,49.51,49.47,49.49,30493.0,42.7062,42.7321,42.6976,42.7148,30493.0
2018-01-02 13:35:00,49.49,49.53,49.48,49.51,26945.0,42.7148,42.7494,42.7062,42.7321,26945.0
2018-01-02 13:40:00,49.51,49.53,49.49,49.53,23780.0,42.7321,42.7494,42.7148,42.7494,23780.0
2018-01-02 13:45:00,49.53,49.54,49.46,49.49,26793.0,42.7494,42.758,42.689,42.7148,26793.0
2018-01-02 13:50:00,49.48,49.54,49.48,49.54,59800.0,42.7062,42.758,42.7062,42.758,59800.0
2018-01-02 13:55:00,49.54,49.64,49.53,49.59,104178.0,42.758,42.8443,42.7494,42.8012,104178.0
2018-01-02 14:00:00,49.59,49.68,49.58,49.68,68529.0,42.8012,42.8788,42.7925,42.8788,68529.0
2018-01-02 14:05:00,49.68,49.71,49.61,49.61,52522.0,42.8788,42.9047,42.8184,42.8184,52522.0
2018-01-02 14:10:00,49.62,49.62,49.56,49.59,35778.0,42.8271,42.8271,42.7753,42.8012,35778.0
2018-01-02 14:15:00,49.6,49.63,49.59,49.62,37133.0,42.8098,42.8357,42.8012,42.8271,37133.0
2018-01-02 14:20:00,49.61,49.63,49.58,49.6,52271.0,42.8184,42.8357,42.7925,42.8098,52271.0
2018-01-02 14:25:00,49.61,49.68,49.6,49.67,32779.0,42.8184,42.8788,42.8098,42.8702,32779.0
2018-01-02 14:30:00,49.68,49.74,49.66,49.71,59630.0,42.8788,42.9306,42.8616,42.9047,59630.0
2018-01-02 14:35:00,49.71,49.75,49.67,49.75,37419.0,42.9047,42.9393,42.8702,42.9393,37419.0
2018-01-02 14:40:00,49.75,49.77,49.66,49.67,38839.0,42.9393,42.9565,42.8616,42.8702,38839.0
2018-01-02 14:45:00,49.68,49.68,49.6,49.62,44175.0,42.8788,42.8788,42.8098,42.8271,44175.0
2018-01-02 14:50:00,49.62,49.66,49.6,49.62,27865.0,42.8271,42.8616,42.8098,42.8271,27865.0
2018-01-02 14:55:00,49.61,49.62,49.57,49.58,33958.0,42.8184,42.8271,42.7839,42.7925,33958.0
2018-01-02 15:00:00,49.58,49.59,49.53,49.58,42625.0,42.7925,42.8012,42.7494,42.7925,42625.0
2018-01-02 15:05:00,49.58,49.62,49.57,49.61,35090.0,42.7925,42.8271,42.7839,42.8184,35090.0
2018-01-02 15:10:00,49.61,49.66,49.58,49.66,48889.0,42.8184,42.8616,42.7925,42.8616,48889.0
2018-01-02 15:15:00,49.65,49.76,49.64,49.75,73434.0,42.8529,42.9479,42.8443,42.9393,73434.0
2018-01-02 15:20:00,49.75,49.84,49.74,49.77,97536.0,42.9393,43.0169,42.9306,42.9565,97536.0
2018-01-02 15:25:00,49.79,49.82,49.76,49.77,100496.0,42.9738,42.9997,42.9479,42.9565,100496.0
2018-01-02 15:30:00,49.76,49.76,49.67,49.67,72576.0,42.9479,42.9479,42.8702,42.8702,72576.0
2018-01-02 15:35:00,49.67,49.76,49.67,49.75,108014.0,42.8702,42.9479,42.8702,42.9393,108014.0
2018-01-02 15:40:00,49.75,49.75,49.68,49.72,117743.0,42.9393,42.9393,42.8788,42.9134,117743.0
2018-01-02 15:45:00,49.71,49.72,49.63,49.65,182550.0,42.9047,42.9134,42.8357,42.8529,182550.0
2018-01-02 15:50:00,49.65,49.68,49.58,49.59,211031.0,42.8529,42.8788,42.7925,42.8012,211031.0
2018-01-02 15:55:00,49.59,49.63,49.53,49.62,470705.0,42.8012,42.8357,42.7494,42.8271,470705.0
2018-01-03 09:30:00,49.8,49.85,49.69,49.73,262797.0,42.9824,43.0256,42.8875,42.922,262797.0
2018-01-03 09:35:00,49.73,49.86,49.67,49.67,215314.0,42.922,43.0342,42.8702,42.8702,215314.0
2018-01-03 09:40:00,49.66,49.68,49.52,49.66,103018.0,42.8616,42.8788,42.7407,42.8616,103018.0
2018-01-03 09:45:00,49.66,49.73,49.64,49.68,71720.0,42.8616,42.922,42.8443,42.8788,71720.0
2018-01-03 09:50:00,49.66,49.7,49.6,49.67,74888.0,42.8616,42.8961,42.8098,42.8702,74888.0
2018-01-03 09:55:00,49.67,49.8,49.67,49.76,58667.0,42.8702,42.9824,42.8702,42.9479,58667.0
2018-01-03 10:00:00,49.76,49.82,49.66,49.79,43652.0,42.9479,42.9997,42.8616,42.9738,43652.0
2018-01-03 10:05:00,49.79,49.87,49.75,49.84,152521.0,42.9738,43.0428,42.9393,43.0169,152521.0
2018-01-03 10:10:00,49.85,49.86,49.78,49.8,113372.0,43.0256,43.0342,42.9651,42.9824,113372.0
2018-01-03 10:15:00,49.79,49.86,49.78,49.83,192772.0,42.9738,43.0342,42.9651,43.0083,192772.0
2018-01-03 10:20:00,49.83,49.92,49.8,49.87,191640.0,43.0083,43.086,42.9824,43.0428,191640.0
2018-01-03 10:25:00,49.86,49.97,49.85,49.93,248111.0,43.0342,43.1291,43.0256,43.0946,248111.0
2018-01-03 10:30:00,49.93,50.09,49.91,50.06,450473.0,43.0946,43.2327,43.0773,43.2068,450473.0
2018-01-03 10:35:00,50.05,50.14,50.04,50.1,278149.0,43.1982,43.2759,43.1896,43.2413,278149.0
2018-01-03 10:40:00,50.09,50.17,50.07,50.16,106051.0,43.2327,43.3018,43.2154,43.2931,106051.0
2018-01-03 10:45:00,50.16,50.27,50.16,50.21,101529.0,43.2931,43.3881,43.2931,43.3363,101529.0
2018-01-03 10:50:00,50.21,50.31,50.16,50.3,182381.0,43.3363,43.4226,43.2931,43.414,182381.0
2018-01-03 10:55:00,50.3,50.35,50.28,50.29,86655.0,43.414,43.4571,43.3967,43.4053,86655.0
2018-01-03 11:00:00,50.29,50.35,50.27,50.31,72949.0,43.4053,43.4571,43.3881,43.4226,72949.0
2018-01-03 11:05:00,50.31,50.35,50.28,50.34,103216.0,43.4226,43.4571,43.3967,43.4485,103216.0
2018-01-03 11:10:00,50.33,50.37,50.29,50.37,73835.0,43.4399,43.4744,43.4053,43.4744,73835.0
2018-01-03 11:15:00,50.36,50.45,50.35,50.35,49333.0,43.4657,43.5434,43.4571,43.4571,49333.0
2018-01-03 11:20:00,50.35,50.35,50.28,50.32,68085.0,43.4571,43.4571,43.3967,43.4312,68085.0
2018-01-03 11:25:00,50.32,50.38,50.32,50.37,69131.0,43.4312,43.483,43.4312,43.4744,69131.0
2018-01-03 11:30:00,50.36,50.4,50.34,50.39,84915.0,43.4657,43.5003,43.4485,43.4916,84915.0
2018-01-03 11:35:00,50.39,50.51,50.39,50.45,90924.0,43.4916,43.5952,43.4916,43.5434,90924.0
2018-01-03 11:40:00,50.46,50.57,50.45,50.56,47752.0,43.5521,43.647,43.5434,43.6384,47752.0
2018-01-03 11:45:00,50.56,50.6,50.54,50.58,110001.0,43.6384,43.6729,43.6211,43.6556,110001.0
2018-01-03 11:50:00,50.58,50.59,50.52,50.54,83008.0,43.6556,43.6643,43.6038,43.6211,83008.0
2018-01-03 11:55:00,50.54,50.65,50.52,50.55,94782.0,43.6211,43.716,43.6038,43.6297,94782.0
2018-01-03 12:00:00,50.55,50.65,50.54,50.54,40377.0,43.6297,43.716,43.6211,43.6211,40377.0
2018-01-03 12:05:00,50.54,50.79,50.53,50.77,76146.0,43.6211,43.8369,43.6125,43.8196,76146.0
2018-01-03 12:10:00,50.78,50.79,50.72,50.76,50953.0,43.8282,43.8369,43.7765,43.811,50953.0
2018-01-03 12:15:00,50.76,50.78,50.7,50.73,56291.0,43.811,43.8282,43.7592,43.7851,56291.0
2018-01-03 12:20:00,50.74,50.76,50.69,50.7,23300.0,43.7937,43.811,43.7506,43.7592,23300.0
2018-01-03 12:25:00,50.69,50.78,50.68,50.7,62372.0,43.7506,43.8282,43.7419,43.7592,62372.0
2018-01-03 12:30:00,50.69,50.75,50.66,50.75,42428.0,43.7506,43.8024,43.7247,43.8024,42428.0
2018-01-03 12:35:00,50.75,50.84,50.75,50.81,38454.0,43.8024,43.88,43.8024,43.8541,38454.0
2018-01-03 12:40:00,50.81,50.81,50.72,50.73,69326.0,43.8541,43.8541,43.7765,43.7851,69326.0
2018-01-03 12:45:00,50.72,50.77,50.66,50.77,52052.0,43.7765,43.8196,43.7247,43.8196,52052.0
2018-01-03 12:50:00,50.77,50.79,50.75,50.76,43768.0,43.8196,43.8369,43.8024,43.811,43768.0
2018-01-03 12:55:00,50.76,50.78,50.7,50.72,66400.0,43.811,43.8282,43.7592,43.7765,66400.0
2018-01-03 13:00:00,50.73,50.87,50.72,50.86,83187.0,43.7851,43.9059,43.7765,43.8973,83187.0
2018-01-03 13:05:00,50.86,50.94,50.84,50.9,59434.0,43.8973,43.9663,43.88,43.9318,59434.0
2018-01-03 13:10:00,50.91,50.97,50.9,50.95,54837.0,43.9405,43.9922,43.9318,43.975,54837.0
2018-01-03 13:15:00,50.95,51.08,50.94,51.01,186895.0,43.975,44.0872,43.9663,44.0268,186895.0
2018-01-03 13:20:00,51.0,51.05,50.96,51.04,67781.0,44.0181,44.0613,43.9836,44.0527,67781.0
2018-01-03 13:25:00,51.04,51.08,50.99,51.0,120535.0,44.0527,44.0872,44.0095,44.0181,120535.0
2018-01-03 13:30:00,51.0,51.02,50.86,50.87,130189.0,44.0181,44.0354,43.8973,43.9059,130189.0
2018-01-03 13:35:00,50.86,50.89,50.76,50.77,58004.0,43.8973,43.9232,43.811,43.8196,58004.0
2018-01-03 13:40:00,50.77,50.78,50.7,50.71,50543.0,43.8196,43.8282,43.7592,43.7678,50543.0
2018-01-03 13:45:00,50.71,50.72,50.64,50.72,76976.0,43.7678,43.7765,43.7074,43.7765,76976.0
2018-01-03 13:50:00,50.72,50.74,50.66,50.67,95765.0,43.7765,43.7937,43.7247,43.7333,95765.0
2018-01-03 13:55:00,50.66,50.69,50.54,50.62,107471.0,43.7247,43.7506,43.6211,43.6902,107471.0
2018-01-03 14:00:00,50.62,50.69,50.58,50.61,59310.0,43.6902,43.7506,43.6556,43.6815,59310.0
2018-01-03 14:05:00,50.6,50.73,50.55,50.58,82630.0,43.6729,43.7851,43.6297,43.6556,82630.0
2018-01-03 14:10:00,50.57,50.63,50.48,50.62,63971.0,43.647,43.6988,43.5693,43.6902,63971.0
2018-01-03 14:15:00,50.63,50.65,50.57,50.62,46623.0,43.6988,43.716,43.647,43.6902,46623.0
2018-01-03 14:20:00,50.62,50.66,50.57,50.6,25673.0,43.6902,43.7247,43.647,43.6729,25673.0
2018-01-03 14:25:00,50.59,50.69,50.57,50.66,45181.0,43.6643,43.7506,43.647,43.7247,45181.0
2018-01-03 14:30:00,50.67,50.71,50.66,50.68,30769.0,43.7333,43.7678,43.7247,43.7419,30769.0
2018-01-03 14:35:00,50.69,50.76,50.67,50.68,52684.0,43.7506,43.811,43.7333,43.7419,52684.0
2018-01-03 14:40:00,50.69,50.77,50.63,50.75,46692.0,43.7506,43.8196,43.6988,43.8024,46692.0
2018-01-03 14:45:00,50.76,50.78,50.72,50.77,53185.0,43.811,43.8282,43.7765,43.8196,53185.0
2018-01-03 14:50:00,50.77,50.78,50.71,50.76,52052.0,43.8196,43.8282,43.7678,43.811,52052.0
2018-01-03 14:55:00,50.75,50.85,50.75,50.85,71289.0,43.8024,43.8887,43.8024,43.8887,71289.0
2018-01-03 15:00:00,50.85,50.85,50.78,50.82,69395.0,43.8887,43.8887,43.8282,43.8628,69395.0
2018-01-03 15:05:00,50.81,50.9,50.79,50.82,103725.0,43.8541,43.9318,43.8369,43.8628,103725.0
2018-01-03 15:10:00,50.81,50.82,50.75,50.77,64358.0,43.8541,43.8628,43.8024,43.8196,64358.0
2018-01-03 15:15:00,50.76,50.81,50.74,50.79,74239.0,43.811,43.8541,43.7937,43.8369,74239.0
2018-01-03 15:20:00,50.8,50.82,50.76,50.77,93295.0,43.8455,43.8628,43.811,43.8196,93295.0
2018-01-03 15:25:00,50.77,50.83,50.76,50.8,68085.0,43.8196,43.8714,43.811,43.8455,68085.0
2018-01-03 15:30:00,50.8,50.83,50.75,50.77,113089.0,43.8455,43.8714,43.8024,43.8196,113089.0
2018-01-03 15:35:00,50.77,50.77,50.66,50.7,82998.0,43.8196,43.8196,43.7247,43.7592,82998.0
2018-01-03 15:40:00,50.7,50.83,50.7,50.78,199191.0,43.7592,43.8714,43.7592,43.8282,199191.0
2018-01-03 15:45:00,50.77,50.82,50.66,50.68,251401.0,43.8196,43.8628,43.7247,43.7419,251401.0
2018-01-03 15:50:00,50.68,50.69,50.58,50.61,279190.0,43.7419,43.7506,43.6556,43.6815,279190.0
2018-01-03 15:55:00,50.61,50.61,50.49,50.5,608662.0,43.6815,43.6815,43.5779,43.5866,608662.0
2018-01-04 09:30:00,50.86,50.89,50.51,50.77,217176.0,43.8973,43.9232,43.5952,43.8196,217176.0
2018-01-04 09:35:00,50.77,50.81,50.4,50.43,138175.0,43.8196,43.8541,43.5003,43.5262,138175.0
2018-01-04 09:40:00,50.42,50.49,50.32,50.46,153163.0,43.5175,43.5779,43.4312,43.5521,153163.0
2018-01-04 09:45:00,50.45,50.53,50.23,50.5,325980.0,43.5434,43.6125,43.3535,43.5866,325980.0
2018-01-04 09:50:00,50.51,50.76,50.51,50.73,94211.0,43.5952,43.811,43.5952,43.7851,94211.0
2018-01-04 09:55:00,50.75,50.83,50.62,50.78,136370.0,43.8024,43.8714,43.6902,43.8282,136370.0
2018-01-04 10:00:00,50.78,50.82,50.65,50.76,87656.0,43.8282,43.8628,43.716,43.811,87656.0
2018-01-04 10:05:00,50.76,50.79,50.7,50.77,109708.0,43.811,43.8369,43.7592,43.8196,109708.0
2018-01-04 10:10:00,50.74,50.81,50.64,50.73,77875.0,43.7937,43.8541,43.7074,43.7851,77875.0
2018-01-04 10:15:00,50.72,50.8,50.68,50.72,86847.0,43.7765,43.8455,43.7419,43.7765,86847.0
2018-01-04 10:20:00,50.73,50.77,50.67,50.76,270800.0,43.7851,43.8196,43.7333,43.811,270800.0
2018-01-04 10:25:00,50.76,51.02,50.73,51.01,112042.0,43.811,44.0354,43.7851,44.0268,112042.0
2018-01-04 10:30:00,51.01,51.17,51.0,51.09,118899.0,44.0268,44.1649,44.0181,44.0958,118899.0
2018-01-04 10:35:00,51.1,51.21,51.04,51.05,76194.0,44.1044,44.1994,44.0527,44.0613,76194.0
2018-01-04 10:40:00,51.06,51.13,51.01,51.01,39368.0,44.0699,44.1303,44.0268,44.0268,39368.0
2018-01-04 10:45:00,51.0,51.06,50.96,51.04,74786.0,44.0181,44.0699,43.9836,44.0527,74786.0
2018-01-04 10:50:00,51.05,51.06,50.93,50.93,103707.0,44.0613,44.0699,43.9577,43.9577,103707.0
2018-01-04 10:55:00,50.93,50.97,50.85,50.85,71046.0,43.9577,43.9922,43.8887,43.8887,71046.0
2018-01-04 11:00:00,50.85,51.05,50.82,51.01,109962.0,43.8887,44.0613,43.8628,44.0268,109962.0
2018-01-04 11:05:00,51.01,51.1,51.0,51.02,69949.0,44.0268,44.1044,44.0181,44.0354,69949.0
2018-01-04 11:10:00,51.01,51.06,50.95,51.0,153972.0,44.0268,44.0699,43.975,44.0181,153972.0
2018-01-04 11:15:00,51.0,51.13,51.0,51.12,72787.0,44.0181,44.1303,44.0181,44.1217,72787.0
2018-01-04 11:20:00,51.12,51.27,51.09,51.27,98067.0,44.1217,44.2512,44.0958,44.2512,98067.0
2018-01-04 11:25:00,51.27,51.29,51.13,51.16,80380.0,44.2512,44.2684,44.1303,44.1562,80380.0
2018-01-04 11:30:00,51.16,51.23,51.11,51.12,53348.0,44.1562,44.2166,44.1131,44.1217,53348.0
2018-01-04 11:35:00,51.11,51.16,51.09,51.15,49895.0,44.1131,44.1562,44.0958,44.1476,49895.0
2018-01-04 11:40:00,51.16,51.17,51.12,51.13,62866.0,44.1562,44.1649,44.1217,44.1303,62866.0
2018-01-04 11:45:00,51.13,51.17,51.11,51.15,34141.0,44.1303,44.1649,44.1131,44.1476,34141.0
2018-01-04 11:50:00,51.15,51.18,51.11,51.17,36353.0,44.1476,44.1735,44.1131,44.1649,36353.0
2018-01-04 11:55:00,51.17,51.23,51.12,51.13,82979.0,44.1649,44.2166,44.1217,44.1303,82979.0
2018-01-04 12:00:00,51.14,51.2,51.12,51.17,52361.0,44.139,44.1907,44.1217,44.1649,52361.0
2018-01-04 12:05:00,51.17,51.24,51.17,51.2,67667.0,44.1649,44.2253,44.1649,44.1907,67667.0
2018-01-04 12:10:00,51.21,51.21,51.12,51.14,56932.0,44.1994,44.1994,44.1217,44.139,56932.0
2018-01-04 12:15:00,51.15,51.2,51.14,51.2,52211.0,44.1476,44.1907,44.139,44.1907,52211.0
2018-01-04 12:20:00,51.2,51.23,51.14,51.15,102379.0,44.1907,44.2166,44.139,44.1476,102379.0
2018-01-04 12:25:00,51.15,51.22,51.13,51.22,48295.0,44.1476,44.208,44.1303,44.208,48295.0
2018-01-04 12:30:00,51.22,51.24,51.18,51.2,42279.0,44.208,44.2253,44.1735,44.1907,42279.0
2018-01-04 12:35:00,51.2,51.2,51.14,51.17,35363.0,44.1907,44.1907,44.139,44.1649,35363.0
2018-01-04 12:40:00,51.16,51.2,51.16,51.19,37535.0,44.1562,44.1907,44.1562,44.1821,37535.0
2018-01-04 12:45:00,51.2,51.21,51.14,51.14,40900.0,44.1907,44.1994,44.139,44.139,40900.0
2018-01-04 12:50:00,51.14,51.14,51.0,51.02,92576.0,44.139,44.139,44.0181,44.0354,92576.0
2018-01-04 12:55:00,51.03,51.07,51.02,51.06,33239.0,44.044,44.0785,44.0354,44.0699,33239.0
2018-01-04 13:00:00,51.08,51.09,51.0,51.02,21401.0,44.0872,44.0958,44.0181,44.0354,21401.0
2018-01-04 13:05:00,51.02,51.07,51.0,51.0,57615.0,44.0354,44.0785,44.0181,44.0181,57615.0
2018-01-04 13:10:00,51.0,51.03,50.95,50.98,92418.0,44.0181,44.044,43.975,44.0009,92418.0
2018-01-04 13:15:00,50.98,51.07,50.98,51.04,48189.0,44.0009,44.0785,44.0009,44.0527,48189.0
2018-01-04 13:20:00,51.04,51.04,50.97,50.99,89380.0,44.0527,44.0527,43.9922,44.0095,89380.0
2018-01-04 13:25:00,51.0,51.05,50.99,51.03,74318.0,44.0181,44.0613,44.0095,44.044,74318.0
2018-01-04 13:30:00,51.04,51.08,51.01,51.07,44923.0,44.0527,44.0872,44.0268,44.0785,44923.0
2018-01-04 13:35:00,51.07,51.1,51.04,51.06,35767.0,44.0785,44.1044,44.0527,44.0699,35767.0
2018-01-04 13:40:00,51.06,51.11,51.05,51.11,29668.0,44.0699,44.1131,44.0613,44.1131,29668.0
2018-01-04 13:45:00,51.11,51.11,51.03,51.07,35292.0,44.1131,44.1131,44.044,44.0785,35292.0
2018-01-04 13:50:00,51.08,51.08,51.05,51.07,81697.0,44.0872,44.0872,44.0613,44.0785,81697.0
2018-01-04 13:55:00,51.08,51.09,51.06,51.09,87397.0,44.0872,44.0958,44.0699,44.0958,87397.0
2018-01-04 14:00:00,51.09,51.14,51.08,51.11,117149.0,44.0958,44.139,44.0872,44.1131,117149.0
2018-01-04 14:05:00,51.11,51.2,51.1,51.17,135310.0,44.1131,44.1907,44.1044,44.1649,135310.0
2018-01-04 14:10:00,51.18,51.22,51.15,51.21,41437.0,44.1735,44.208,44.1476,44.1994,41437.0
2018-01-04 14:15:00,51.21,51.24,51.18,51.19,50061.0,44.1994,44.2253,44.1735,44.1821,50061.0
2018-01-04 14:20:00,51.19,51.24,51.19,51.24,41825.0,44.1821,44.2253,44.1821,44.2253,41825.0
2018-01-04 14:25:00,51.23,51.25,51.21,51.21,35930.0,44.2166,44.2339,44.1994,44.1994,35930.0
2018-01-04 14:30:00,51.22,51.24,51.19,51.2,57880.0,44.208,44.2253,44.1821,44.1907,57880.0
2018-01-04 14:35:00,51.21,51.29,51.21,51.28,30258.0,44.1994,44.2684,44.1994,44.2598,30258.0
2018-01-04 14:40:00,51.28,51.35,51.28,51.34,88394.0,44.2598,44.3202,44.2598,44.3116,88394.0
2018-01-04 14:45:00,51.35,51.39,51.3,51.39,89994.0,44.3202,44.3547,44.2771,44.3547,89994.0
2018-01-04 14:50:00,51.39,51.48,51.37,51.48,66432.0,44.3547,44.4324,44.3375,44.4324,66432.0
2018-01-04 14:55:00,51.48,51.55,51.47,51.54,89232.0,44.4324,44.4928,44.4238,44.4842,89232.0
2018-01-04 15:00:00,51.54,51.6,51.53,51.56,87285.0,44.4842,44.536,44.4756,44.5015,87285.0
2018-01-04 15:05:00,51.57,51.57,51.53,51.56,54089.0,44.5101,44.5101,44.4756,44.5015,54089.0
2018-01-04 15:10:00,51.55,51.56,51.5,51.54,89986.0,44.4928,44.5015,44.4497,44.4842,89986.0
2018-01-04 15:15:00,51.54,51.61,51.53,51.59,98266.0,44.4842,44.5446,44.4756,44.5274,98266.0
2018-01-04 15:20:00,51.58,51.66,51.55,51.66,172680.0,44.5187,44.5878,44.4928,44.5878,172680.0
2018-01-04 15:25:00,51.65,51.67,51.61,51.66,226972.0,44.5791,44.5964,44.5446,44.5878,226972.0
2018-01-04 15:30:00,51.66,51.66,51.59,51.63,242108.0,44.5878,44.5878,44.5274,44.5619,242108.0
2018-01-04 15:35:00,51.64,51.78,51.63,51.73,226841.0,44.5705,44.6913,44.5619,44.6482,226841.0
2018-01-04 15:40:00,51.73,51.74,51.63,51.71,319861.0,44.6482,44.6568,44.5619,44.6309,319861.0
2018-01-04 15:45:00,51.71,51.72,51.59,51.66,397555.0,44.6309,44.6396,44.5274,44.5878,397555.0
2018-01-04 15:50:00,51.65,51.66,51.57,51.63,354370.0,44.5791,44.5878,44.5101,44.5619,354370.0
2018-01-04 15:55:00,51.63,51.7,51.57,51.64,914129.0,44.5619,44.6223,44.5101,44.5705,914129.0
2018-01-05 09:30:00,51.46,51.62,51.05,51.16,326730.0,44.4152,44.5533,44.0613,44.1562,326730.0
2018-01-05 09:35:00,51.16,51.24,50.98,51.07,244621.0,44.1562,44.2253,44.0009,44.0785,244621.0
2018-01-05 09:40:00,51.04,51.38,51.02,51.33,181772.0,44.0527,44.3461,44.0354,44.303,181772.0
2018-01-05 09:45:00,51.34,51.37,51.26,51.32,174451.0,44.3116,44.3375,44.2425,44.2943,174451.0
2018-01-05 09:50:00,51.33,51.33,51.09,51.14,132237.0,44.303,44.303,44.0958,44.139,132237.0
2018-01-05 09:55:00,51.14,51.19,51.07,51.11,119896.0,44.139,44.1821,44.0785,44.1131,119896.0
2018-01-05 10:00:00,51.11,51.23,50.96,51.0,179616.0,44.1131,44.2166,43.9836,44.0181,179616.0
2018-01-05 10:05:00,51.0,51.08,50.96,51.03,135562.0,44.0181,44.0872,43.9836,44.044,135562.0
2018-01-05 10:10:00,51.03,51.06,50.99,51.01,121412.0,44.044,44.0699,44.0095,44.0268,121412.0
2018-01-05 10:15:00,51.01,51.13,50.95,51.04,153622.0,44.0268,44.1303,43.975,44.0527,153622.0
2018-01-05 10:20:00,51.05,51.13,51.0,51.08,132113.0,44.0613,44.1303,44.0181,44.0872,132113.0
2018-01-05 10:25:00,51.08,51.11,51.0,51.07,169943.0,44.0872,44.1131,44.0181,44.0785,169943.0
2018-01-05 10:30:00,51.07,51.29,51.05,51.22,212167.0,44.0785,44.2684,44.0613,44.208,212167.0
2018-01-05 10:35:00,51.22,51.3,51.18,51.26,94684.0,44.208,44.2771,44.1735,44.2425,94684.0
2018-01-05 10:40:00,51.26,51.26,51.11,51.12,78349.0,44.2425,44.2425,44.1131,44.1217,78349.0
2018-01-05 10:45:00,51.12,51.19,51.1,51.14,65288.0,44.1217,44.1821,44.1044,44.139,65288.0
2018-01-05 10:50:00,51.14,51.15,51.07,51.14,64934.0,44.139,44.1476,44.0785,44.139,64934.0
2018-01-05 10:55:00,51.14,51.2,51.1,51.1,57325.0,44.139,44.1907,44.1044,44.1044,57325.0
2018-01-05 11:00:00,51.11,51.17,51.09,51.12,64522.0,44.1131,44.1649,44.0958,44.1217,64522.0
2018-01-05 11:05:00,51.12,51.2,51.11,51.18,104506.0,44.1217,44.1907,44.1131,44.1735,104506.0
2018-01-05 11:10:00,51.18,51.19,51.1,51.1,69334.0,44.1735,44.1821,44.1044,44.1044,69334.0
2018-01-05 11:15:00,51.1,51.2,51.09,51.11,159357.0,44.1044,44.1907,44.0958,44.1131,159357.0
2018-01-05 11:20:00,51.11,51.15,51.0,51.11,82080.0,44.1131,44.1476,44.0181,44.1131,82080.0
2018-01-05 11:25:00,51.12,51.25,51.11,51.24,54138.0,44.1217,44.2339,44.1131,44.2253,54138.0
2018-01-05 11:30:00,51.24,51.27,51.18,51.24,56617.0,44.2253,44.2512,44.1735,44.2253,56617.0
2018-01-05 11:35:00,51.25,51.32,51.24,51.3,66214.0,44.2339,44.2943,44.2253,44.2771,66214.0
2018-01-05 11:40:00,51.31,51.34,51.22,51.26,71237.0,44.2857,44.3116,44.208,44.2425,71237.0
2018-01-05 11:45:00,51.26,51.26,51.19,51.19,41588.0,44.2425,44.2425,44.1821,44.1821,41588.0
2018-01-05 11:50:00,51.19,51.26,51.17,51.25,49817.0,44.1821,44.2425,44.1649,44.2339,49817.0
2018-01-05 11:55:00,51.24,51.31,51.23,51.3,111470.0,44.2253,44.2857,44.2166,44.2771,111470.0
2018-01-05 12:00:00,51.29,51.31,51.26,51.27,57894.0,44.2684,44.2857,44.2425,44.2512,57894.0
2018-01-05 12:05:00,51.26,51.28,51.21,51.27,45888.0,44.2425,44.2598,44.1994,44.2512,45888.0
2018-01-05 12:10:00,51.27,51.3,51.22,51.22,62650.0,44.2512,44.2771,44.208,44.208,62650.0
2018-01-05 12:15:00,51.22,51.26,51.18,51.19,90176.0,44.208,44.2425,44.1735,44.1821,90176.0
2018-01-05 12:20:00,51.19,51.22,51.15,51.16,44181.0,44.1821,44.208,44.1476,44.1562,44181.0
2018-01-05 12:25:00,51.16,51.17,51.08,51.14,69729.0,44.1562,44.1649,44.0872,44.139,69729.0
2018-01-05 12:30:00,51.15,51.17,51.11,51.15,54145.0,44.1476,44.1649,44.1131,44.1476,54145.0
2018-01-05 12:35:00,51.15,51.16,51.08,51.12,42429.0,44.1476,44.1562,44.0872,44.1217,42429.0
2018-01-05 12:40:00,51.12,51.14,51.11,51.11,42283.0,44.1217,44.139,44.1131,44.1131,42283.0
2018-01-05 12:45:00,51.12,51.15,51.1,51.15,35573.0,44.1217,44.1476,44.1044,44.1476,35573.0
2018-01-05 12:50:00,51.15,51.19,51.14,51.16,48724.0,44.1476,44.1821,44.139,44.1562,48724.0
2018-01-05 12:55:00,51.15,51.2,51.14,51.16,61140.0,44.1476,44.1907,44.139,44.1562,61140.0
2018-01-05 13:00:00,51.17,51.21,51.16,51.18,30216.0,44.1649,44.1994,44.1562,44.1735,30216.0
2018-01-05 13:05:00,51.19,51.2,51.16,51.19,63750.0,44.1821,44.1907,44.1562,44.1821,63750.0
2018-01-05 13:10:00,51.19,51.22,51.18,51.19,57933.0,44.1821,44.208,44.1735,44.1821,57933.0
2018-01-05 13:15:00,51.19,51.26,51.17,51.26,124091.0,44.1821,44.2425,44.1649,44.2425,124091.0
2018-01-05 13:20:00,51.26,51.31,51.25,51.3,45809.0,44.2425,44.2857,44.2339,44.2771,45809.0
2018-01-05 13:25:00,51.31,51.32,51.29,51.3,33263.0,44.2857,44.2943,44.2684,44.2771,33263.0
2018-01-05 13:30:00,51.29,51.29,51.26,51.27,46458.0,44.2684,44.2684,44.2425,44.2512,46458.0
2018-01-05 13:35:00,51.26,51.31,51.25,51.26,48927.0,44.2425,44.2857,44.2339,44.2425,48927.0
2018-01-05 13:40:00,51.26,51.3,51.24,51.3,28360.0,44.2425,44.2771,44.2253,44.2771,28360.0
2018-01-05 13:45:00,51.3,51.31,51.23,51.23,41032.0,44.2771,44.2857,44.2166,44.2166,41032.0
2018-01-05 13:50:00,51.24,51.29,51.23,51.28,28825.0,44.2253,44.2684,44.2166,44.2598,28825.0
2018-01-05 13:55:00,51.28,51.36,51.25,51.35,124433.0,44.2598,44.3288,44.2339,44.3202,124433.0
2018-01-05 14:00:00,51.35,51.37,51.32,51.36,62859.0,44.3202,44.3375,44.2943,44.3288,62859.0
2018-01-05 14:05:00,51.36,51.39,51.32,51.33,48782.0,44.3288,44.3547,44.2943,44.303,48782.0
2018-01-05 14:10:00,51.33,51.39,51.3,51.39,34064.0,44.303,44.3547,44.2771,44.3547,34064.0
2018-01-05 14:15:00,51.39,51.46,51.37,51.45,58936.0,44.3547,44.4152,44.3375,44.4065,58936.0
2018-01-05 14:20:00,51.44,51.45,51.41,51.42,33590.0,44.3979,44.4065,44.372,44.3806,33590.0
2018-01-05 14:25:00,51.43,51.53,51.42,51.51,65901.0,44.3893,44.4756,44.3806,44.4583,65901.0
2018-01-05 14:30:00,51.51,51.55,51.47,51.55,42626.0,44.4583,44.4928,44.4238,44.4928,42626.0
2018-01-05 14:35:00,51.54,51.55,51.5,51.54,60473.0,44.4842,44.4928,44.4497,44.4842,60473.0
2018-01-05 14:40:00,51.54,51.54,51.47,51.47,40501.0,44.4842,44.4842,44.4238,44.4238,40501.0
2018-01-05 14:45:00,51.47,51.53,51.45,51.5,92397.0,44.4238,44.4756,44.4065,44.4497,92397.0
2018-01-05 14:50:00,51.52,51.54,51.48,51.51,52414.0,44.4669,44.4842,44.4324,44.4583,52414.0
2018-01-05 14:55:00,51.53,51.6,51.52,51.58,58380.0,44.4756,44.536,44.4669,44.5187,58380.0
2018-01-05 15:00:00,51.57,51.57,51.5,51.54,64669.0,44.5101,44.5101,44.4497,44.4842,64669.0
2018-01-05 15:05:00,51.53,51.57,51.51,51.54,52364.0,44.4756,44.5101,44.4583,44.4842,52364.0
2018-01-05 15:10:00,51.56,51.56,51.52,51.54,43219.0,44.5015,44.5015,44.4669,44.4842,43219.0
2018-01-05 15:15:00,51.55,51.61,51.54,51.58,121368.0,44.4928,44.5446,44.4842,44.5187,121368.0
2018-01-05 15:20:00,51.58,51.61,51.55,51.61,54598.0,44.5187,44.5446,44.4928,44.5446,54598.0
2018-01-05 15:25:00,51.61,51.63,51.6,51.61,71482.0,44.5446,44.5619,44.536,44.5446,71482.0
2018-01-05 15:30:00,51.61,51.67,51.6,51.66,122469.0,44.5446,44.5964,44.536,44.5878,122469.0
2018-01-05 15:35:00,51.66,51.72,51.65,51.71,129396.0,44.5878,44.6396,44.5791,44.6309,129396.0
2018-01-05 15:40:00,51.72,51.8,51.71,51.71,140485.0,44.6396,44.7086,44.6309,44.6309,140485.0
2018-01-05 15:45:00,51.71,51.83,51.71,51.82,215175.0,44.6309,44.7345,44.6309,44.7259,215175.0
2018-01-05 15:50:00,51.82,51.9,51.81,51.88,233700.0,44.7259,44.7949,44.7172,44.7777,233700.0
2018-01-05 15:55:00,51.88,51.9,51.81,51.82,517644.0,44.7777,44.7949,44.7172,44.7259,517644.0
2018-01-08 09:30:00,51.66,52.17,51.61,52.15,279896.0,44.5878,45.028,44.5446,45.0107,279896.0
2018-01-08 09:35:00,52.16,52.22,52.0,52.03,76616.0,45.0193,45.0711,44.8812,44.9071,76616.0
2018-01-08 09:40:00,52.03,52.03,51.7,51.76,144810.0,44.9071,44.9071,44.6223,44.6741,144810.0
2018-01-08 09:45:00,51.77,51.77,51.59,51.61,69388.0,44.6827,44.6827,44.5274,44.5446,69388.0
2018-01-08 09:50:00,51.61,51.76,51.6,51.73,74808.0,44.5446,44.6741,44.536,44.6482,74808.0
2018-01-08 09:55:00,51.73,51.73,51.55,51.62,116351.0,44.6482,44.6482,44.4928,44.5533,116351.0
2018-01-08 10:00:00,51.61,51.84,51.59,51.8,146025.0,44.5446,44.7431,44.5274,44.7086,146025.0
2018-01-08 10:05:00,51.8,51.9,51.76,51.86,73606.0,44.7086,44.7949,44.6741,44.7604,73606.0
2018-01-08 10:10:00,51.86,51.89,51.62,51.63,99373.0,44.7604,44.7863,44.5533,44.5619,99373.0
2018-01-08 10:15:00,51.64,51.66,51.54,51.55,46370.0,44.5705,44.5878,44.4842,44.4928,46370.0
2018-01-08 10:20:00,51.56,51.59,51.45,51.47,62125.0,44.5015,44.5274,44.4065,44.4238,62125.0
2018-01-08 10:25:00,51.47,51.58,51.4,51.4,237960.0,44.4238,44.5187,44.3634,44.3634,237960.0
2018-01-08 10:30:00,51.41,51.59,51.4,51.57,111688.0,44.372,44.5274,44.3634,44.5101,111688.0
2018-01-08 10:35:00,51.56,51.73,51.56,51.67,106375.0,44.5015,44.6482,44.5015,44.5964,106375.0
2018-01-08 10:40:00,51.67,51.67,51.57,51.6,30902.0,44.5964,44.5964,44.5101,44.536,30902.0
2018-01-08 10:45:00,51.59,51.61,51.48,51.6,52953.0,44.5274,44.5446,44.4324,44.536,52953.0
2018-01-08 10:50:00,51.6,51.67,51.59,51.65,27038.0,44.536,44.5964,44.5274,44.5791,27038.0
2018-01-08 10:55:00,51.66,51.69,51.58,51.58,50856.0,44.5878,44.6137,44.5187,44.5187,50856.0
2018-01-08 11:00:00,51.58,51.68,51.55,51.62,77415.0,44.5187,44.605,44.4928,44.5533,77415.0
2018-01-08 11:05:00,51.61,51.65,51.57,51.6,53167.0,44.5446,44.5791,44.5101,44.536,53167.0
2018-01-08 11:10:00,51.6,51.74,51.6,51.66,61689.0,44.536,44.6568,44.536,44.5878,61689.0
2018-01-08 11:15:00,51.66,51.68,51.55,51.6,88348.0,44.5878,44.605,44.4928,44.536,88348.0
2018-01-08 11:20:00,51.61,51.69,51.58,51.61,49571.0,44.5446,44.6137,44.5187,44.5446,49571.0
2018-01-08 11:25:00,51.6,51.63,51.53,51.55,34224.0,44.536,44.5619,44.4756,44.4928,34224.0
2018-01-08 11:30:00,51.55,51.56,51.47,51.48,60423.0,44.4928,44.5015,44.4238,44.4324,60423.0
2018-01-08 11:35:00,51.49,51.56,51.46,51.54,59531.0,44.441,44.5015,44.4152,44.4842,59531.0
2018-01-08 11:40:00,51.54,51.64,51.5,51.58,42175.0,44.4842,44.5705,44.4497,44.5187,42175.0
2018-01-08 11:45:00,51.58,51.61,51.53,51.56,24413.0,44.5187,44.5446,44.4756,44.5015,24413.0
2018-01-08 11:50:00,51.56,51.62,51.56,51.59,15034.0,44.5015,44.5533,44.5015,44.5274,15034.0
2018-01-08 11:55:00,51.59,51.63,51.56,51.57,31399.0,44.5274,44.5619,44.5015,44.5101,31399.0
2018-01-08 12:00:00,51.58,51.68,51.57,51.65,45982.0,44.5187,44.605,44.5101,44.5791,45982.0
2018-01-08 12:05:00,51.65,51.75,51.64,51.71,36171.0,44.5791,44.6655,44.5705,44.6309,36171.0
2018-01-08 12:10:00,51.72,51.72,51.62,51.63,21126.0,44.6396,44.6396,44.5533,44.5619,21126.0
2018-01-08 12:15:00,51.63,51.72,51.62,51.71,17500.0,44.5619,44.6396,44.5533,44.6309,17500.0
2018-01-08 12:20:00,51.71,51.72,51.67,51.67,23047.0,44.6309,44.6396,44.5964,44.5964,23047.0
2018-01-08 12:25:00,51.68,51.71,51.66,51.69,24563.0,44.605,44.6309,44.5878,44.6137,24563.0
2018-01-08 12:30:00,51.69,51.73,51.68,51.72,33299.0,44.6137,44.6482,44.605,44.6396,33299.0
2018-01-08 12:35:00,51.72,51.73,51.7,51.72,29121.0,44.6396,44.6482,44.6223,44.6396,29121.0
2018-01-08 12:40:00,51.72,51.74,51.62,51.64,56749.0,44.6396,44.6568,44.5533,44.5705,56749.0
2018-01-08 12:45:00,51.64,51.7,51.63,51.68,25652.0,44.5705,44.6223,44.5619,44.605,25652.0
2018-01-08 12:50:00,51.69,51.69,51.63,51.64,26859.0,44.6137,44.6137,44.5619,44.5705,26859.0
2018-01-08 12:55:00,51.64,51.65,51.59,51.64,18191.0,44.5705,44.5791,44.5274,44.5705,18191.0
2018-01-08 13:00:00,51.63,51.67,51.62,51.65,14304.0,44.5619,44.5964,44.5533,44.5791,14304.0
2018-01-08 13:05:00,51.64,51.69,51.62,51.69,23677.0,44.5705,44.6137,44.5533,44.6137,23677.0
2018-01-08 13:10:00,51.68,51.71,51.66,51.71,30599.0,44.605,44.6309,44.5878,44.6309,30599.0
2018-01-08 13:15:00,51.71,51.77,51.7,51.76,31331.0,44.6309,44.6827,44.6223,44.6741,31331.0
2018-01-08 13:20:00,51.77,51.82,51.76,51.81,20667.0,44.6827,44.7259,44.6741,44.7172,20667.0
2018-01-08 13:25:00,51.82,51.82,51.78,51.8,34865.0,44.7259,44.7259,44.6913,44.7086,34865.0
2018-01-08 13:30:00,51.81,51.82,51.79,51.8,29299.0,44.7172,44.7259,44.7,44.7086,29299.0
2018-01-08 13:35:00,51.81,51.84,51.81,51.81,19290.0,44.7172,44.7431,44.7172,44.7172,19290.0
2018-01-08 13:40:00,51.82,51.82,51.74,51.75,30139.0,44.7259,44.7259,44.6568,44.6655,30139.0
2018-01-08 13:45:00,51.75,51.79,51.74,51.76,26143.0,44.6655,44.7,44.6568,44.6741,26143.0
2018-01-08 13:50:00,51.77,51.83,51.75,51.83,43062.0,44.6827,44.7345,44.6655,44.7345,43062.0
2018-01-08 13:55:00,51.83,51.88,51.82,51.85,69815.0,44.7345,44.7777,44.7259,44.7518,69815.0
2018-01-08 14:00:00,51.85,51.88,51.83,51.88,46849.0,44.7518,44.7777,44.7345,44.7777,46849.0
2018-01-08 14:05:00,51.88,51.89,51.85,51.89,36653.0,44.7777,44.7863,44.7518,44.7863,36653.0
2018-01-08 14:10:00,51.9,51.94,51.89,51.94,30394.0,44.7949,44.8294,44.7863,44.8294,30394.0
2018-01-08 14:15:00,51.94,51.97,51.92,51.92,35344.0,44.8294,44.8553,44.8122,44.8122,35344.0
2018-01-08 14:20:00,51.93,51.97,51.9,51.95,47595.0,44.8208,44.8553,44.7949,44.8381,47595.0
2018-01-08 14:25:00,51.96,52.02,51.91,52.01,123045.0,44.8467,44.8985,44.8036,44.8899,123045.0
2018-01-08 14:30:00,52.01,52.04,51.98,52.0,86113.0,44.8899,44.9158,44.864,44.8812,86113.0
2018-01-08 14:35:00,52.0,52.03,51.99,52.01,51551.0,44.8812,44.9071,44.8726,44.8899,51551.0
2018-01-08 14:40:00,52.01,52.08,52.0,52.07,32816.0,44.8899,44.9503,44.8812,44.9416,32816.0
2018-01-08 14:45:00,52.07,52.22,52.04,52.21,166578.0,44.9416,45.0711,44.9158,45.0625,166578.0
2018-01-08 14:50:00,52.21,52.26,52.19,52.21,35460.0,45.0625,45.1056,45.0452,45.0625,35460.0
2018-01-08 14:55:00,52.21,52.23,52.19,52.2,34769.0,45.0625,45.0797,45.0452,45.0538,34769.0
2018-01-08 15:00:00,52.2,52.24,52.17,52.24,144133.0,45.0538,45.0884,45.028,45.0884,144133.0
2018-01-08 15:05:00,52.23,52.27,52.22,52.24,107689.0,45.0797,45.1143,45.0711,45.0884,107689.0
2018-01-08 15:10:00,52.25,52.29,52.2,52.28,149268.0,45.097,45.1315,45.0538,45.1229,149268.0
2018-01-08 15:15:00,52.28,52.34,52.26,52.32,70940.0,45.1229,45.1747,45.1056,45.1574,70940.0
2018-01-08 15:20:00,52.32,52.35,52.3,52.35,50295.0,45.1574,45.1833,45.1402,45.1833,50295.0
2018-01-08 15:25:00,52.35,52.36,52.31,52.33,45448.0,45.1833,45.1919,45.1488,45.1661,45448.0
2018-01-08 15:30:00,52.33,52.35,52.23,52.27,66726.0,45.1661,45.1833,45.0797,45.1143,66726.0
2018-01-08 15:35:00,52.27,52.27,52.22,52.24,80325.0,45.1143,45.1143,45.0711,45.0884,80325.0
2018-01-08 15:40:00,52.24,52.26,52.19,52.24,78860.0,45.0884,45.1056,45.0452,45.0884,78860.0
2018-01-08 15:45:00,52.25,52.28,52.2,52.2,137676.0,45.097,45.1229,45.0538,45.0538,137676.0
2018-01-08 15:50:00,52.21,52.3,52.19,52.21,143083.0,45.0625,45.1402,45.0452,45.0625,143083.0
2018-01-08 15:55:00,52.21,52.33,52.21,52.29,644848.0,45.0625,45.1661,45.0625,45.1315,644848.0
2018-01-09 09:30:00,52.43,52.56,52.33,52.42,201924.0,45.2524,45.3646,45.1661,45.2437,201924.0
2018-01-09 09:35:00,52.42,52.66,52.38,52.64,140800.0,45.2437,45.4509,45.2092,45.4336,140800.0
2018-01-09 09:40:00,52.64,52.65,52.38,52.59,115017.0,45.4336,45.4422,45.2092,45.3905,115017.0
2018-01-09 09:45:00,52.59,52.59,52.32,52.34,87252.0,45.3905,45.3905,45.1574,45.1747,87252.0
2018-01-09 09:50:00,52.32,52.38,52.26,52.37,92431.0,45.1574,45.2092,45.1056,45.2006,92431.0
2018-01-09 09:55:00,52.36,52.36,52.15,52.2,65501.0,45.1919,45.1919,45.0107,45.0538,65501.0
2018-01-09 10:00:00,52.19,52.19,52.05,52.09,164192.0,45.0452,45.0452,44.9244,44.9589,164192.0
2018-01-09 10:05:00,52.08,52.11,51.96,52.1,125628.0,44.9503,44.9762,44.8467,44.9675,125628.0
2018-01-09 10:10:00,52.1,52.11,51.95,52.03,95490.0,44.9675,44.9762,44.8381,44.9071,95490.0
2018-01-09 10:15:00,52.03,52.12,51.97,52.09,387420.0,44.9071,44.9848,44.8553,44.9589,387420.0
2018-01-09 10:20:00,52.09,52.12,51.99,52.04,307612.0,44.9589,44.9848,44.8726,44.9158,307612.0
2018-01-09 10:25:00,52.04,52.07,51.8,51.85,146744.0,44.9158,44.9416,44.7086,44.7518,146744.0
2018-01-09 10:30:00,51.85,51.92,51.72,51.85,197186.0,44.7518,44.8122,44.6396,44.7518,197186.0
2018-01-09 10:35:00,51.85,51.91,51.77,51.79,75126.0,44.7518,44.8036,44.6827,44.7,75126.0
2018-01-09 10:40:00,51.78,51.82,51.66,51.71,99378.0,44.6913,44.7259,44.5878,44.6309,99378.0
2018-01-09 10:45:00,51.71,51.76,51.68,51.7,81518.0,44.6309,44.6741,44.605,44.6223,81518.0
2018-01-09 10:50:00,51.71,51.74,51.65,51.73,73572.0,44.6309,44.6568,44.5791,44.6482,73572.0
2018-01-09 10:55:00,51.74,51.8,51.68,51.75,139380.0,44.6568,44.7086,44.605,44.6655,139380.0
2018-01-09 11:00:00,51.75,51.79,51.72,51.73,84757.0,44.6655,44.7,44.6396,44.6482,84757.0
2018-01-09 11:05:00,51.74,51.76,51.65,51.67,83963.0,44.6568,44.6741,44.5791,44.5964,83963.0
2018-01-09 11:10:00,51.67,51.71,51.6,51.61,58274.0,44.5964,44.6309,44.536,44.5446,58274.0
2018-01-09 11:15:00,51.61,51.77,51.61,51.74,80409.0,44.5446,44.6827,44.5446,44.6568,80409.0
2018-01-09 11:20:00,51.74,51.92,51.72,51.91,86916.0,44.6568,44.8122,44.6396,44.8036,86916.0
2018-01-09 11:25:00,51.9,52.0,51.86,52.0,108730.0,44.7949,44.8812,44.7604,44.8812,108730.0
2018-01-09 11:30:00,51.99,52.0,51.94,51.96,109454.0,44.8726,44.8812,44.8294,44.8467,109454.0
2018-01-09 11:35:00,51.95,52.0,51.93,51.98,87078.0,44.8381,44.8812,44.8208,44.864,87078.0
2018-01-09 11:40:00,51.99,52.17,51.99,52.06,155750.0,44.8726,45.028,44.8726,44.933,155750.0
2018-01-09 11:45:00,52.06,52.18,52.05,52.16,49272.0,44.933,45.0366,44.9244,45.0193,49272.0
2018-01-09 11:50:00,52.16,52.2,52.03,52.07,69695.0,45.0193,45.0538,44.9071,44.9416,69695.0
2018-01-09 11:55:00,52.08,52.11,52.0,52.02,51823.0,44.9503,44.9762,44.8812,44.8985,51823.0
2018-01-09 12:00:00,52.02,52.11,51.98,52.08,188116.0,44.8985,44.9762,44.864,44.9503,188116.0
2018-01-09 12:05:00,52.09,52.11,52.03,52.11,71004.0,44.9589,44.9762,44.9071,44.9762,71004.0
2018-01-09 12:10:00,52.1,52.12,52.06,52.09,45702.0,44.9675,44.9848,44.933,44.9589,45702.0
2018-01-09 12:15:00,52.08,52.16,52.05,52.11,57802.0,44.9503,45.0193,44.9244,44.9762,57802.0
2018-01-09 12:20:00,52.12,52.19,52.1,52.18,72387.0,44.9848,45.0452,44.9675,45.0366,72387.0
2018-01-09 12:25:00,52.18,52.2,52.12,52.16,67812.0,45.0366,45.0538,44.9848,45.0193,67812.0
2018-01-09 12:30:00,52.16,52.27,52.16,52.26,78731.0,45.0193,45.1143,45.0193,45.1056,78731.0
2018-01-09 12:35:00,52.25,52.32,52.23,52.28,77114.0,45.097,45.1574,45.0797,45.1229,77114.0
2018-01-09 12:40:00,52.28,52.3,52.22,52.3,48713.0,45.1229,45.1402,45.0711,45.1402,48713.0
2018-01-09 12:45:00,52.3,52.35,52.28,52.3,83865.0,45.1402,45.1833,45.1229,45.1402,83865.0
2018-01-09 12:50:00,52.29,52.33,52.28,52.3,28065.0,45.1315,45.1661,45.1229,45.1402,28065.0
2018-01-09 12:55:00,52.3,52.35,52.29,52.31,45157.0,45.1402,45.1833,45.1315,45.1488,45157.0
2018-01-09 13:00:00,52.31,52.35,52.29,52.34,31662.0,45.1488,45.1833,45.1315,45.1747,31662.0
2018-01-09 13:05:00,52.34,52.4,52.33,52.37,43489.0,45.1747,45.2265,45.1661,45.2006,43489.0
2018-01-09 13:10:00,52.37,52.38,52.31,52.33,42529.0,45.2006,45.2092,45.1488,45.1661,42529.0
2018-01-09 13:15:00,52.32,52.32,52.25,52.25,42935.0,45.1574,45.1574,45.097,45.097,42935.0
2018-01-09 13:20:00,52.25,52.3,52.22,52.28,60303.0,45.097,45.1402,45.0711,45.1229,60303.0
2018-01-09 13:25:00,52.28,52.29,52.22,52.27,43828.0,45.1229,45.1315,45.0711,45.1143,43828.0
2018-01-09 13:30:00,52.27,52.34,52.25,52.33,32789.0,45.1143,45.1747,45.097,45.1661,32789.0
2018-01-09 13:35:00,52.33,52.34,52.3,52.33,29844.0,45.1661,45.1747,45.1402,45.1661,29844.0
2018-01-09 13:40:00,52.33,52.34,52.29,52.32,31562.0,45.1661,45.1747,45.1315,45.1574,31562.0
2018-01-09 13:45:00,52.32,52.33,52.27,52.32,67811.0,45.1574,45.1661,45.1143,45.1574,67811.0
2018-01-09 13:50:00,52.32,52.32,52.26,52.29,42030.0,45.1574,45.1574,45.1056,45.1315,42030.0
2018-01-09 13:55:00,52.29,52.32,52.28,52.32,17856.0,45.1315,45.1574,45.1229,45.1574,17856.0
2018-01-09 14:00:00,52.31,52.32,52.25,52.27,49742.0,45.1488,45.1574,45.097,45.1143,49742.0
2018-01-09 14:05:00,52.26,52.29,52.26,52.27,15829.0,45.1056,45.1315,45.1056,45.1143,15829.0
2018-01-09 14:10:00,52.27,52.3,52.25,52.29,43241.0,45.1143,45.1402,45.097,45.1315,43241.0
2018-01-09 14:15:00,52.3,52.3,52.23,52.25,34794.0,45.1402,45.1402,45.0797,45.097,34794.0
2018-01-09 14:20:00,52.24,52.26,52.22,52.22,28567.0,45.0884,45.1056,45.0711,45.0711,28567.0
2018-01-09 14:25:00,52.22,52.23,52.19,52.19,35903.0,45.0711,45.0797,45.0452,45.0452,35903.0
2018-01-09 14:30:00,52.2,52.2,52.15,52.16,36187.0,45.0538,45.0538,45.0107,45.0193,36187.0
2018-01-09 14:35:00,52.16,52.17,52.14,52.15,24125.0,45.0193,45.028,45.0021,45.0107,24125.0
2018-01-09 14:40:00,52.15,52.17,52.14,52.16,38210.0,45.0107,45.028,45.0021,45.0193,38210.0
2018-01-09 14:45:00,52.15,52.17,52.14,52.15,26367.0,45.0107,45.028,45.0021,45.0107,26367.0
2018-01-09 14:50:00,52.16,52.19,52.15,52.16,36992.0,45.0193,45.0452,45.0107,45.0193,36992.0
2018-01-09 14:55:00,52.16,52.17,52.14,52.15,39100.0,45.0193,45.028,45.0021,45.0107,39100.0
2018-01-09 15:00:00,52.15,52.15,52.08,52.08,69488.0,45.0107,45.0107,44.9503,44.9503,69488.0
2018-01-09 15:05:00,52.08,52.1,52.06,52.07,48043.0,44.9503,44.9675,44.933,44.9416,48043.0
2018-01-09 15:10:00,52.07,52.08,52.04,52.05,65882.0,44.9416,44.9503,44.9158,44.9244,65882.0
2018-01-09 15:15:00,52.04,52.05,52.02,52.05,55353.0,44.9158,44.9244,44.8985,44.9244,55353.0
2018-01-09 15:20:00,52.05,52.07,52.04,52.07,121167.0,44.9244,44.9416,44.9158,44.9416,121167.0
2018-01-09 15:25:00,52.07,52.09,52.01,52.02,70466.0,44.9416,44.9589,44.8899,44.8985,70466.0
2018-01-09 15:30:00,52.02,52.12,52.01,52.09,193978.0,44.8985,44.9848,44.8899,44.9589,193978.0
2018-01-09 15:35:00,52.08,52.1,52.05,52.09,109077.0,44.9503,44.9675,44.9244,44.9589,109077.0
2018-01-09 15:40:00,52.09,52.12,52.08,52.11,83100.0,44.9589,44.9848,44.9503,44.9762,83100.0
2018-01-09 15:45:00,52.12,52.12,52.05,52.08,104653.0,44.9848,44.9848,44.9244,44.9503,104653.0
2018-01-09 15:50:00,52.09,52.13,52.07,52.1,239606.0,44.9589,44.9934,44.9416,44.9675,239606.0
2018-01-09 15:55:00,52.09,52.12,52.07,52.1,469966.0,44.9589,44.9848,44.9416,44.9675,469966.0
2018-01-10 09:30:00,52.1,52.31,52.0,52.16,195321.0,44.9675,45.1488,44.8812,45.0193,195321.0
2018-01-10 09:35:00,52.19,52.21,51.97,52.06,47898.0,45.0452,45.0625,44.8553,44.933,47898.0
2018-01-10 09:40:00,52.06,52.11,51.99,52.0,126750.0,44.933,44.9762,44.8726,44.8812,126750.0
2018-01-10 09:45:00,52.0,52.03,51.93,51.99,93948.0,44.8812,44.9071,44.8208,44.8726,93948.0
2018-01-10 09:50:00,51.98,52.02,51.93,51.97,109130.0,44.864,44.8985,44.8208,44.8553,109130.0
2018-01-10 09:55:00,51.96,52.01,51.93,51.96,59554.0,44.8467,44.8899,44.8208,44.8467,59554.0
2018-01-10 10:00:00,51.95,52.07,51.94,52.01,196990.0,44.8381,44.9416,44.8294,44.8899,196990.0
2018-01-10 10:05:00,52.02,52.04,51.93,51.94,104215.0,44.8985,44.9158,44.8208,44.8294,104215.0
2018-01-10 10:10:00,51.94,52.04,51.9,52.01,106020.0,44.8294,44.9158,44.7949,44.8899,106020.0
2018-01-10 10:15:00,52.01,52.12,51.99,52.11,102069.0,44.8899,44.9848,44.8726,44.9762,102069.0
2018-01-10 10:20:00,52.12,52.12,52.02,52.03,115523.0,44.9848,44.9848,44.8985,44.9071,115523.0
2018-01-10 10:25:00,52.04,52.04,51.92,51.98,130442.0,44.9158,44.9158,44.8122,44.864,130442.0
2018-01-10 10:30:00,51.98,51.99,51.69,51.76,119835.0,44.864,44.8726,44.6137,44.6741,119835.0
2018-01-10 10:35:00,51.76,51.8,51.66,51.69,93780.0,44.6741,44.7086,44.5878,44.6137,93780.0
2018-01-10 10:40:00,51.68,51.91,51.68,51.84,84944.0,44.605,44.8036,44.605,44.7431,84944.0
2018-01-10 10:45:00,51.85,51.9,51.68,51.75,59135.0,44.7518,44.7949,44.605,44.6655,59135.0
2018-01-10 10:50:00,51.75,51.79,51.73,51.74,46675.0,44.6655,44.7,44.6482,44.6568,46675.0
2018-01-10 10:55:00,51.75,51.94,51.75,51.91,58216.0,44.6655,44.8294,44.6655,44.8036,58216.0
2018-01-10 11:00:00,51.91,52.04,51.91,51.98,82021.0,44.8036,44.9158,44.8036,44.864,82021.0
2018-01-10 11:05:00,51.98,52.02,51.95,52.02,53759.0,44.864,44.8985,44.8381,44.8985,53759.0
2018-01-10 11:10:00,52.02,52.08,51.99,52.02,94049.0,44.8985,44.9503,44.8726,44.8985,94049.0
2018-01-10 11:15:00,52.03,52.05,51.95,52.02,109802.0,44.9071,44.9244,44.8381,44.8985,109802.0
2018-01-10 11:20:00,52.01,52.08,52.0,52.03,70287.0,44.8899,44.9503,44.8812,44.9071,70287.0
2018-01-10 11:25:00,52.03,52.34,52.0,52.3,179287.0,44.9071,45.1747,44.8812,45.1402,179287.0
2018-01-10 11:30:00,52.31,52.38,52.27,52.3,105422.0,45.1488,45.2092,45.1143,45.1402,105422.0
2018-01-10 11:35:00,52.29,52.36,52.28,52.36,92150.0,45.1315,45.1919,45.1229,45.1919,92150.0
2018-01-10 11:40:00,52.35,52.35,52.29,52.29,87062.0,45.1833,45.1833,45.1315,45.1315,87062.0
2018-01-10 11:45:00,52.29,52.31,52.24,52.25,104459.0,45.1315,45.1488,45.0884,45.097,104459.0
2018-01-10 11:50:00,52.25,52.36,52.23,52.32,94236.0,45.097,45.1919,45.0797,45.1574,94236.0
2018-01-10 11:55:00,52.32,52.34,52.27,52.31,70875.0,45.1574,45.1747,45.1143,45.1488,70875.0
2018-01-10 12:00:00,52.31,52.32,52.2,52.27,38326.0,45.1488,45.1574,45.0538,45.1143,38326.0
2018-01-10 12:05:00,52.27,52.3,52.16,52.18,86129.0,45.1143,45.1402,45.0193,45.0366,86129.0
2018-01-10 12:10:00,52.18,52.31,52.15,52.3,60040.0,45.0366,45.1488,45.0107,45.1402,60040.0
2018-01-10 12:15:00,52.3,52.32,52.24,52.29,42252.0,45.1402,45.1574,45.0884,45.1315,42252.0
2018-01-10 12:20:00,52.3,52.3,52.21,52.22,59361.0,45.1402,45.1402,45.0625,45.0711,59361.0
2018-01-10 12:25:00,52.23,52.3,52.21,52.24,51380.0,45.0797,45.1402,45.0625,45.0884,51380.0
2018-01-10 12:30:00,52.24,52.26,52.19,52.21,29715.0,45.0884,45.1056,45.0452,45.0625,29715.0
2018-01-10 12:35:00,52.21,52.25,52.19,52.25,32781.0,45.0625,45.097,45.0452,45.097,32781.0
2018-01-10 12:40:00,52.24,52.25,52.19,52.2,43419.0,45.0884,45.097,45.0452,45.0538,43419.0
2018-01-10 12:45:00,52.2,52.27,52.19,52.25,40234.0,45.0538,45.1143,45.0452,45.097,40234.0
2018-01-10 12:50:00,52.25,52.27,52.19,52.26,62253.0,45.097,45.1143,45.0452,45.1056,62253.0
2018-01-10 12:55:00,52.25,52.33,52.25,52.33,44320.0,45.097,45.1661,45.097,45.1661,44320.0
2018-01-10 13:00:00,52.33,52.35,52.26,52.27,44278.0,45.1661,45.1833,45.1056,45.1143,44278.0
2018-01-10 13:05:00,52.27,52.28,52.21,52.22,39502.0,45.1143,45.1229,45.0625,45.0711,39502.0
2018-01-10 13:10:00,52.22,52.22,52.18,52.19,48095.0,45.0711,45.0711,45.0366,45.0452,48095.0
2018-01-10 13:15:00,52.18,52.21,52.17,52.19,27716.0,45.0366,45.0625,45.028,45.0452,27716.0
2018-01-10 13:20:00,52.19,52.26,52.18,52.26,37589.0,45.0452,45.1056,45.0366,45.1056,37589.0
2018-01-10 13:25:00,52.26,52.3,52.24,52.28,38726.0,45.1056,45.1402,45.0884,45.1229,38726.0
2018-01-10 13:30:00,52.28,52.35,52.27,52.33,38845.0,45.1229,45.1833,45.1143,45.1661,38845.0
2018-01-10 13:35:00,52.33,52.43,52.32,52.42,51806.0,45.1661,45.2524,45.1574,45.2437,51806.0
2018-01-10 13:40:00,52.42,52.42,52.35,52.42,43261.0,45.2437,45.2437,45.1833,45.2437,43261.0
2018-01-10 13:45:00,52.41,52.47,52.41,52.45,32368.0,45.2351,45.2869,45.2351,45.2696,32368.0
2018-01-10 13:50:00,52.44,52.46,52.39,52.46,27709.0,45.261,45.2783,45.2178,45.2783,27709.0
2018-01-10 13:55:00,52.45,52.46,52.39,52.43,25206.0,45.2696,45.2783,45.2178,45.2524,25206.0
2018-01-10 14:00:00,52.44,52.46,52.4,52.4,49571.0,45.261,45.2783,45.2265,45.2265,49571.0
2018-01-10 14:05:00,52.4,52.42,52.36,52.41,94108.0,45.2265,45.2437,45.1919,45.2351,94108.0
2018-01-10 14:10:00,52.41,52.43,52.35,52.35,50669.0,45.2351,45.2524,45.1833,45.1833,50669.0
2018-01-10 14:15:00,52.36,52.41,52.35,52.36,63756.0,45.1919,45.2351,45.1833,45.1919,63756.0
2018-01-10 14:20:00,52.35,52.41,52.35,52.4,49183.0,45.1833,45.2351,45.1833,45.2265,49183.0
2018-01-10 14:25:00,52.39,52.47,52.39,52.44,51868.0,45.2178,45.2869,45.2178,45.261,51868.0
2018-01-10 14:30:00,52.44,52.45,52.38,52.42,63022.0,45.261,45.2696,45.2092,45.2437,63022.0
2018-01-10 14:35:00,52.42,52.42,52.38,52.4,94149.0,45.2437,45.2437,45.2092,45.2265,94149.0
2018-01-10 14:40:00,52.4,52.43,52.38,52.42,80762.0,45.2265,45.2524,45.2092,45.2437,80762.0
2018-01-10 14:45:00,52.41,52.48,52.41,52.48,151322.0,45.2351,45.2955,45.2351,45.2955,151322.0
2018-01-10 14:50:00,52.47,52.49,52.44,52.46,65241.0,45.2869,45.3041,45.261,45.2783,65241.0
2018-01-10 14:55:00,52.46,52.47,52.38,52.41,102531.0,45.2783,45.2869,45.2092,45.2351,102531.0
2018-01-10 15:00:00,52.4,52.4,52.36,52.4,115915.0,45.2265,45.2265,45.1919,45.2265,115915.0
2018-01-10 15:05:00,52.39,52.45,52.37,52.44,107615.0,45.2178,45.2696,45.2006,45.261,107615.0
2018-01-10 15:10:00,52.44,52.47,52.43,52.46,165991.0,45.261,45.2869,45.2524,45.2783,165991.0
2018-01-10 15:15:00,52.46,52.48,52.43,52.47,90022.0,45.2783,45.2955,45.2524,45.2869,90022.0
2018-01-10 15:20:00,52.46,52.48,52.44,52.47,162083.0,45.2783,45.2955,45.261,45.2869,162083.0
2018-01-10 15:25:00,52.47,52.53,52.45,52.53,267630.0,45.2869,45.3387,45.2696,45.3387,267630.0
2018-01-10 15:30:00,52.53,52.59,52.48,52.48,152509.0,45.3387,45.3905,45.2955,45.2955,152509.0
2018-01-10 15:35:00,52.49,52.56,52.47,52.5,125355.0,45.3041,45.3646,45.2869,45.3128,125355.0
2018-01-10 15:40:00,52.5,52.57,52.49,52.53,107089.0,45.3128,45.3732,45.3041,45.3387,107089.0
2018-01-10 15:45:00,52.53,52.55,52.44,52.44,176655.0,45.3387,45.3559,45.261,45.261,176655.0
2018-01-10 15:50:00,52.45,52.5,52.43,52.48,148204.0,45.2696,45.3128,45.2524,45.2955,148204.0
2018-01-10 15:55:00,52.48,52.48,52.42,52.46,340530.0,45.2955,45.2955,45.2437,45.2783,340530.0
2018-01-11 09:30:00,52.58,52.58,52.22,52.35,196544.0,45.3818,45.3818,45.0711,45.1833,196544.0
2018-01-11 09:35:00,52.35,52.82,52.33,52.79,106855.0,45.1833,45.589,45.1661,45.5631,106855.0
2018-01-11 09:40:00,52.8,53.05,52.75,53.03,191581.0,45.5717,45.7875,45.5286,45.7702,191581.0
2018-01-11 09:45:00,53.02,53.1,52.83,52.95,141560.0,45.7616,45.8306,45.5976,45.7012,141560.0
2018-01-11 09:50:00,52.94,53.09,52.92,53.0,138686.0,45.6925,45.822,45.6753,45.7443,138686.0
2018-01-11 09:55:00,52.99,53.08,52.94,53.02,119140.0,45.7357,45.8134,45.6925,45.7616,119140.0
2018-01-11 10:00:00,53.01,53.3,53.01,53.24,277669.0,45.753,46.0033,45.753,45.9515,277669.0
2018-01-11 10:05:00,53.23,53.25,53.1,53.11,124159.0,45.9428,45.9601,45.8306,45.8393,124159.0
2018-01-11 10:10:00,53.11,53.13,53.0,53.04,101517.0,45.8393,45.8565,45.7443,45.7789,101517.0
2018-01-11 10:15:00,53.05,53.07,52.96,53.06,93728.0,45.7875,45.8047,45.7098,45.7961,93728.0
2018-01-11 10:20:00,53.06,53.06,52.81,52.81,113525.0,45.7961,45.7961,45.5803,45.5803,113525.0
2018-01-11 10:25:00,52.81,52.83,52.73,52.79,87130.0,45.5803,45.5976,45.5113,45.5631,87130.0
2018-01-11 10:30:00,52.77,53.02,52.77,52.91,83029.0,45.5458,45.7616,45.5458,45.6667,83029.0
2018-01-11 10:35:00,52.91,52.94,52.84,52.93,90542.0,45.6667,45.6925,45.6062,45.6839,90542.0
2018-01-11 10:40:00,52.93,52.99,52.91,52.97,87122.0,45.6839,45.7357,45.6667,45.7184,87122.0
2018-01-11 10:45:00,52.97,53.03,52.96,53.01,93119.0,45.7184,45.7702,45.7098,45.753,93119.0
2018-01-11 10:50:00,53.0,53.11,52.95,53.1,67546.0,45.7443,45.8393,45.7012,45.8306,67546.0
2018-01-11 10:55:00,53.11,53.23,53.07,53.2,119313.0,45.8393,45.9428,45.8047,45.917,119313.0
2018-01-11 11:00:00,53.21,53.26,52.99,52.99,135577.0,45.9256,45.9687,45.7357,45.7357,135577.0
2018-01-11 11:05:00,52.99,53.21,52.94,53.2,156469.0,45.7357,45.9256,45.6925,45.917,156469.0
2018-01-11 11:10:00,53.21,53.22,53.09,53.1,67857.0,45.9256,45.9342,45.822,45.8306,67857.0
2018-01-11 11:15:00,53.1,53.13,52.99,53.02,64420.0,45.8306,45.8565,45.7357,45.7616,64420.0
2018-01-11 11:20:00,53.01,53.11,53.0,53.1,56299.0,45.753,45.8393,45.7443,45.8306,56299.0
2018-01-11 11:25:00,53.1,53.17,53.05,53.1,110522.0,45.8306,45.8911,45.7875,45.8306,110522.0
2018-01-11 11:30:00,53.09,53.37,53.09,53.37,106363.0,45.822,46.0637,45.822,46.0637,106363.0
2018-01-11 11:35:00,53.36,53.45,53.36,53.44,90297.0,46.055,46.1327,46.055,46.1241,90297.0
2018-01-11 11:40:00,53.44,53.45,53.25,53.29,127026.0,46.1241,46.1327,45.9601,45.9946,127026.0
2018-01-11 11:45:00,53.3,53.33,53.22,53.26,64176.0,46.0033,46.0292,45.9342,45.9687,64176.0
2018-01-11 11:50:00,53.27,53.28,53.22,53.27,52885.0,45.9774,45.986,45.9342,45.9774,52885.0
2018-01-11 11:55:00,53.27,53.28,53.25,53.27,80190.0,45.9774,45.986,45.9601,45.9774,80190.0
2018-01-11 12:00:00,53.27,53.29,53.17,53.2,100118.0,45.9774,45.9946,45.8911,45.917,100118.0
2018-01-11 12:05:00,53.2,53.27,53.2,53.27,32668.0,45.917,45.9774,45.917,45.9774,32668.0
2018-01-11 12:10:00,53.27,53.41,53.25,53.4,73213.0,45.9774,46.0982,45.9601,46.0896,73213.0
2018-01-11 12:15:00,53.41,53.42,53.34,53.37,45673.0,46.0982,46.1068,46.0378,46.0637,45673.0
2018-01-11 12:20:00,53.36,53.37,53.28,53.3,50016.0,46.055,46.0637,45.986,46.0033,50016.0
2018-01-11 12:25:00,53.3,53.35,53.29,53.34,39944.0,46.0033,46.0464,45.9946,46.0378,39944.0
2018-01-11 12:30:00,53.34,53.4,53.32,53.34,47354.0,46.0378,46.0896,46.0205,46.0378,47354.0
2018-01-11 12:35:00,53.34,53.35,53.27,53.3,60887.0,46.0378,46.0464,45.9774,46.0033,60887.0
2018-01-11 12:40:00,53.3,53.33,53.25,53.25,49114.0,46.0033,46.0292,45.9601,45.9601,49114.0
2018-01-11 12:45:00,53.25,53.32,53.2,53.21,52604.0,45.9601,46.0205,45.917,45.9256,52604.0
2018-01-11 12:50:00,53.21,53.26,53.16,53.26,50694.0,45.9256,45.9687,45.8824,45.9687,50694.0
2018-01-11 12:55:00,53.26,53.31,53.25,53.29,54388.0,45.9687,46.0119,45.9601,45.9946,54388.0
2018-01-11 13:00:00,53.3,53.32,53.27,53.3,50001.0,46.0033,46.0205,45.9774,46.0033,50001.0
2018-01-11 13:05:00,53.3,53.31,53.24,53.26,45599.0,46.0033,46.0119,45.9515,45.9687,45599.0
2018-01-11 13:10:00,53.25,53.28,53.19,53.23,73693.0,45.9601,45.986,45.9083,45.9428,73693.0
2018-01-11 13:15:00,53.23,53.24,53.16,53.2,98694.0,45.9428,45.9515,45.8824,45.917,98694.0
2018-01-11 13:20:00,53.2,53.3,53.19,53.29,68709.0,45.917,46.0033,45.9083,45.9946,68709.0
2018-01-11 13:25:00,53.29,53.32,53.27,53.3,36555.0,45.9946,46.0205,45.9774,46.0033,36555.0
2018-01-11 13:30:00,53.3,53.33,53.28,53.31,32143.0,46.0033,46.0292,45.986,46.0119,32143.0
2018-01-11 13:35:00,53.31,53.33,53.3,53.32,20155.0,46.0119,46.0292,46.0033,46.0205,20155.0
2018-01-11 13:40:00,53.32,53.38,53.31,53.38,36587.0,46.0205,46.0723,46.0119,46.0723,36587.0
2018-01-11 13:45:00,53.38,53.42,53.36,53.38,60307.0,46.0723,46.1068,46.055,46.0723,60307.0
2018-01-11 13:50:00,53.37,53.45,53.36,53.45,61708.0,46.0637,46.1327,46.055,46.1327,61708.0
2018-01-11 13:55:00,53.44,53.59,53.42,53.53,171225.0,46.1241,46.2536,46.1068,46.2018,171225.0
2018-01-11 14:00:00,53.52,53.55,53.49,53.53,79605.0,46.1931,46.219,46.1672,46.2018,79605.0
2018-01-11 14:05:00,53.52,53.55,53.5,53.51,85495.0,46.1931,46.219,46.1759,46.1845,85495.0
2018-01-11 14:10:00,53.51,53.53,53.47,53.5,107928.0,46.1845,46.2018,46.15,46.1759,107928.0
2018-01-11 14:15:00,53.49,53.52,53.47,53.51,117256.0,46.1672,46.1931,46.15,46.1845,117256.0
2018-01-11 14:20:00,53.51,53.53,53.49,53.5,134985.0,46.1845,46.2018,46.1672,46.1759,134985.0
2018-01-11 14:25:00,53.5,53.52,53.46,53.52,145662.0,46.1759,46.1931,46.1414,46.1931,145662.0
2018-01-11 14:30:00,53.52,53.58,53.49,53.5,82162.0,46.1931,46.2449,46.1672,46.1759,82162.0
2018-01-11 14:35:00,53.5,53.56,53.5,53.56,49331.0,46.1759,46.2277,46.1759,46.2277,49331.0
2018-01-11 14:40:00,53.55,53.59,53.53,53.58,56392.0,46.219,46.2536,46.2018,46.2449,56392.0
2018-01-11 14:45:00,53.58,53.67,53.58,53.67,80110.0,46.2449,46.3226,46.2449,46.3226,80110.0
2018-01-11 14:50:00,53.67,53.69,53.58,53.61,95647.0,46.3226,46.3399,46.2449,46.2708,95647.0
2018-01-11 14:55:00,53.62,53.63,53.55,53.55,59823.0,46.2795,46.2881,46.219,46.219,59823.0
2018-01-11 15:00:00,53.56,53.63,53.55,53.6,84002.0,46.2277,46.2881,46.219,46.2622,84002.0
2018-01-11 15:05:00,53.6,53.61,53.53,53.54,146279.0,46.2622,46.2708,46.2018,46.2104,146279.0
2018-01-11 15:10:00,53.54,53.57,53.5,53.52,170585.0,46.2104,46.2363,46.1759,46.1931,170585.0
2018-01-11 15:15:00,53.52,53.53,53.41,53.43,183970.0,46.1931,46.2018,46.0982,46.1155,183970.0
2018-01-11 15:20:00,53.43,53.5,53.4,53.5,46908.0,46.1155,46.1759,46.0896,46.1759,46908.0
2018-01-11 15:25:00,53.5,53.51,53.42,53.44,72147.0,46.1759,46.1845,46.1068,46.1241,72147.0
2018-01-11 15:30:00,53.45,53.46,53.41,53.45,91805.0,46.1327,46.1414,46.0982,46.1327,91805.0
2018-01-11 15:35:00,53.46,53.49,53.35,53.38,135487.0,46.1414,46.1672,46.0464,46.0723,135487.0
2018-01-11 15:40:00,53.37,53.42,53.35,53.41,205501.0,46.0637,46.1068,46.0464,46.0982,205501.0
2018-01-11 15:45:00,53.41,53.41,53.38,53.4,233823.0,46.0982,46.0982,46.0723,46.0896,233823.0
2018-01-11 15:50:00,53.4,53.43,53.37,53.37,194368.0,46.0896,46.1155,46.0637,46.0637,194368.0
2018-01-11 15:55:00,53.38,53.38,53.26,53.34,558578.0,46.0723,46.0723,45.9687,46.0378,558578.0
2018-01-12 09:30:00,53.18,53.52,53.13,53.4,317598.0,45.8997,46.1931,45.8565,46.0896,317598.0
2018-01-12 09:35:00,53.38,53.4,53.1,53.31,135646.0,46.0723,46.0896,45.8306,46.0119,135646.0
2018-01-12 09:40:00,53.32,53.4,53.21,53.36,233639.0,46.0205,46.0896,45.9256,46.055,233639.0
2018-01-12 09:45:00,53.36,53.37,53.19,53.27,100779.0,46.055,46.0637,45.9083,45.9774,100779.0
2018-01-12 09:50:00,53.27,53.32,53.22,53.25,83976.0,45.9774,46.0205,45.9342,45.9601,83976.0
2018-01-12 09:55:00,53.25,53.31,53.21,53.29,162230.0,45.9601,46.0119,45.9256,45.9946,162230.0
2018-01-12 10:00:00,53.29,53.29,53.14,53.18,107344.0,45.9946,45.9946,45.8652,45.8997,107344.0
2018-01-12 10:05:00,53.2,53.44,53.13,53.43,174698.0,45.917,46.1241,45.8565,46.1155,174698.0
2018-01-12 10:10:00,53.43,53.43,53.28,53.3,228208.0,46.1155,46.1155,45.986,46.0033,228208.0
2018-01-12 10:15:00,53.3,53.32,53.26,53.3,96246.0,46.0033,46.0205,45.9687,46.0033,96246.0
2018-01-12 10:20:00,53.3,53.46,53.29,53.43,114184.0,46.0033,46.1414,45.9946,46.1155,114184.0
2018-01-12 10:25:00,53.42,53.42,53.29,53.31,57169.0,46.1068,46.1068,45.9946,46.0119,57169.0
2018-01-12 10:30:00,53.3,53.34,53.14,53.15,86553.0,46.0033,46.0378,45.8652,45.8738,86553.0
2018-01-12 10:35:00,53.15,53.26,53.15,53.17,74720.0,45.8738,45.9687,45.8738,45.8911,74720.0
2018-01-12 10:40:00,53.16,53.25,53.14,53.25,83116.0,45.8824,45.9601,45.8652,45.9601,83116.0
2018-01-12 10:45:00,53.25,53.28,53.09,53.12,148638.0,45.9601,45.986,45.822,45.8479,148638.0
2018-01-12 10:50:00,53.11,53.16,53.05,53.05,159188.0,45.8393,45.8824,45.7875,45.7875,159188.0
2018-01-12 10:55:00,53.05,53.21,52.97,53.19,140271.0,45.7875,45.9256,45.7184,45.9083,140271.0
2018-01-12 11:00:00,53.19,53.21,53.13,53.17,82346.0,45.9083,45.9256,45.8565,45.8911,82346.0
2018-01-12 11:05:00,53.17,53.18,52.94,52.97,118302.0,45.8911,45.8997,45.6925,45.7184,118302.0
2018-01-12 11:10:00,52.98,53.0,52.87,52.93,167954.0,45.7271,45.7443,45.6321,45.6839,167954.0
2018-01-12 11:15:00,52.93,52.94,52.69,52.71,193455.0,45.6839,45.6925,45.4768,45.494,193455.0
2018-01-12 11:20:00,52.71,52.89,52.68,52.88,121896.0,45.494,45.6494,45.4681,45.6408,121896.0
2018-01-12 11:25:00,52.89,53.0,52.88,52.95,140380.0,45.6494,45.7443,45.6408,45.7012,140380.0
2018-01-12 11:30:00,52.94,52.99,52.88,52.96,112892.0,45.6925,45.7357,45.6408,45.7098,112892.0
2018-01-12 11:35:00,52.96,53.04,52.94,52.94,165496.0,45.7098,45.7789,45.6925,45.6925,165496.0
2018-01-12 11:40:00,52.94,52.99,52.89,52.97,65339.0,45.6925,45.7357,45.6494,45.7184,65339.0
2018-01-12 11:45:00,52.97,53.11,52.93,53.1,156735.0,45.7184,45.8393,45.6839,45.8306,156735.0
2018-01-12 11:50:00,53.11,53.18,53.09,53.12,112024.0,45.8393,45.8997,45.822,45.8479,112024.0
2018-01-12 11:55:00,53.12,53.17,53.04,53.16,48573.0,45.8479,45.8911,45.7789,45.8824,48573.0
2018-01-12 12:00:00,53.16,53.2,53.13,53.19,59589.0,45.8824,45.917,45.8565,45.9083,59589.0
2018-01-12 12:05:00,53.19,53.25,53.14,53.24,47493.0,45.9083,45.9601,45.8652,45.9515,47493.0
2018-01-12 12:10:00,53.25,53.31,53.21,53.3,51131.0,45.9601,46.0119,45.9256,46.0033,51131.0
2018-01-12 12:15:00,53.29,53.35,53.22,53.22,80002.0,45.9946,46.0464,45.9342,45.9342,80002.0
2018-01-12 12:20:00,53.22,53.26,53.19,53.22,41232.0,45.9342,45.9687,45.9083,45.9342,41232.0
2018-01-12 12:25:00,53.22,53.26,53.14,53.19,39890.0,45.9342,45.9687,45.8652,45.9083,39890.0
2018-01-12 12:30:00,53.19,53.19,53.08,53.09,41809.0,45.9083,45.9083,45.8134,45.822,41809.0
2018-01-12 12:35:00,53.09,53.24,53.06,53.21,39149.0,45.822,45.9515,45.7961,45.9256,39149.0
2018-01-12 12:40:00,53.2,53.26,53.14,53.18,48639.0,45.917,45.9687,45.8652,45.8997,48639.0
2018-01-12 12:45:00,53.18,53.22,53.14,53.2,128509.0,45.8997,45.9342,45.8652,45.917,128509.0
2018-01-12 12:50:00,53.2,53.23,53.14,53.18,68665.0,45.917,45.9428,45.8652,45.8997,68665.0
2018-01-12 12:55:00,53.18,53.21,53.1,53.11,63576.0,45.8997,45.9256,45.8306,45.8393,63576.0
2018-01-12 13:00:00,53.11,53.12,53.08,53.12,31839.0,45.8393,45.8479,45.8134,45.8479,31839.0
2018-01-12 13:05:00,53.11,53.14,53.05,53.08,41545.0,45.8393,45.8652,45.7875,45.8134,41545.0
2018-01-12 13:10:00,53.07,53.16,53.07,53.15,80823.0,45.8047,45.8824,45.8047,45.8738,80823.0
2018-01-12 13:15:00,53.15,53.15,53.06,53.1,45204.0,45.8738,45.8738,45.7961,45.8306,45204.0
2018-01-12 13:20:00,53.1,53.11,53.03,53.09,40397.0,45.8306,45.8393,45.7702,45.822,40397.0
2018-01-12 13:25:00,53.1,53.1,53.05,53.07,36466.0,45.8306,45.8306,45.7875,45.8047,36466.0
2018-01-12 13:30:00,53.07,53.12,53.07,53.1,102488.0,45.8047,45.8479,45.8047,45.8306,102488.0
2018-01-12 13:35:00,53.09,53.13,53.08,53.12,30444.0,45.822,45.8565,45.8134,45.8479,30444.0
2018-01-12 13:40:00,53.13,53.17,53.08,53.1,37455.0,45.8565,45.8911,45.8134,45.8306,37455.0
2018-01-12 13:45:00,53.1,53.11,53.07,53.07,40098.0,45.8306,45.8393,45.8047,45.8047,40098.0
2018-01-12 13:50:00,53.08,53.1,53.02,53.04,61509.0,45.8134,45.8306,45.7616,45.7789,61509.0
2018-01-12 13:55:00,53.05,53.08,53.03,53.05,53601.0,45.7875,45.8134,45.7702,45.7875,53601.0
2018-01-12 14:00:00,53.05,53.08,53.02,53.08,48236.0,45.7875,45.8134,45.7616,45.8134,48236.0
2018-01-12 14:05:00,53.08,53.1,53.03,53.06,71355.0,45.8134,45.8306,45.7702,45.7961,71355.0
2018-01-12 14:10:00,53.06,53.11,53.05,53.11,48913.0,45.7961,45.8393,45.7875,45.8393,48913.0
2018-01-12 14:15:00,53.11,53.14,53.07,53.11,58490.0,45.8393,45.8652,45.8047,45.8393,58490.0
2018-01-12 14:20:00,53.11,53.12,53.05,53.05,58210.0,45.8393,45.8479,45.7875,45.7875,58210.0
2018-01-12 14:25:00,53.06,53.13,53.05,53.05,55353.0,45.7961,45.8565,45.7875,45.7875,55353.0
2018-01-12 14:30:00,53.05,53.07,53.03,53.06,54421.0,45.7875,45.8047,45.7702,45.7961,54421.0
2018-01-12 14:35:00,53.06,53.1,53.05,53.07,44362.0,45.7961,45.8306,45.7875,45.8047,44362.0
2018-01-12 14:40:00,53.07,53.08,52.99,53.0,57598.0,45.8047,45.8134,45.7357,45.7443,57598.0
2018-01-12 14:45:00,53.01,53.04,52.98,53.02,43905.0,45.753,45.7789,45.7271,45.7616,43905.0
2018-01-12 14:50:00,53.02,53.04,52.95,53.0,72121.0,45.7616,45.7789,45.7012,45.7443,72121.0
2018-01-12 14:55:00,53.0,53.06,52.99,53.06,67185.0,45.7443,45.7961,45.7357,45.7961,67185.0
2018-01-12 15:00:00,53.06,53.13,53.05,53.11,95067.0,45.7961,45.8565,45.7875,45.8393,95067.0
2018-01-12 15:05:00,53.1,53.14,53.06,53.07,58211.0,45.8306,45.8652,45.7961,45.8047,58211.0
2018-01-12 15:10:00,53.07,53.13,53.04,53.04,64525.0,45.8047,45.8565,45.7789,45.7789,64525.0
2018-01-12 15:15:00,53.04,53.11,53.04,53.09,41387.0,45.7789,45.8393,45.7789,45.822,41387.0
2018-01-12 15:20:00,53.08,53.15,53.08,53.13,99402.0,45.8134,45.8738,45.8134,45.8565,99402.0
2018-01-12 15:25:00,53.13,53.14,53.05,53.05,76045.0,45.8565,45.8652,45.7875,45.7875,76045.0
2018-01-12 15:30:00,53.06,53.12,53.05,53.08,144243.0,45.7961,45.8479,45.7875,45.8134,144243.0
2018-01-12 15:35:00,53.08,53.09,53.02,53.05,124323.0,45.8134,45.822,45.7616,45.7875,124323.0
2018-01-12 15:40:00,53.05,53.08,52.99,53.0,134698.0,45.7875,45.8134,45.7357,45.7443,134698.0
2018-01-12 15:45:00,53.01,53.11,53.01,53.09,256131.0,45.753,45.8393,45.753,45.822,256131.0
2018-01-12 15:50:00,53.09,53.1,53.0,53.02,207039.0,45.822,45.8306,45.7443,45.7616,207039.0
2018-01-12 15:55:00,53.02,53.14,52.99,53.13,439355.0,45.7616,45.8652,45.7357,45.8565,439355.0
2018-01-16 09:30:00,53.03,53.09,52.5,52.68,295782.0,45.7702,45.822,45.3128,45.4681,295782.0
2018-01-16 09:35:00,52.61,52.87,52.52,52.86,113546.0,45.4077,45.6321,45.33,45.6235,113546.0
2018-01-16 09:40:00,52.87,52.93,52.67,52.67,171605.0,45.6321,45.6839,45.4595,45.4595,171605.0
2018-01-16 09:45:00,52.68,52.77,52.59,52.72,107051.0,45.4681,45.5458,45.3905,45.5027,107051.0
2018-01-16 09:50:00,52.72,52.81,52.56,52.69,92217.0,45.5027,45.5803,45.3646,45.4768,92217.0
2018-01-16 09:55:00,52.68,52.84,52.66,52.81,77719.0,45.4681,45.6062,45.4509,45.5803,77719.0
2018-01-16 10:00:00,52.8,52.82,52.65,52.73,118627.0,45.5717,45.589,45.4422,45.5113,118627.0
2018-01-16 10:05:00,52.73,52.76,52.62,52.65,97911.0,45.5113,45.5372,45.4164,45.4422,97911.0
2018-01-16 10:10:00,52.65,52.75,52.61,52.73,85373.0,45.4422,45.5286,45.4077,45.5113,85373.0
2018-01-16 10:15:00,52.73,52.73,52.6,52.63,58472.0,45.5113,45.5113,45.3991,45.425,58472.0
2018-01-16 10:20:00,52.63,52.79,52.62,52.78,119208.0,45.425,45.5631,45.4164,45.5544,119208.0
2018-01-16 10:25:00,52.79,52.99,52.75,52.96,127997.0,45.5631,45.7357,45.5286,45.7098,127997.0
2018-01-16 10:30:00,52.97,53.05,52.84,52.89,237616.0,45.7184,45.7875,45.6062,45.6494,237616.0
2018-01-16 10:35:00,52.9,53.07,52.75,53.07,136969.0,45.658,45.8047,45.5286,45.8047,136969.0
2018-01-16 10:40:00,53.07,53.21,53.04,53.08,153354.0,45.8047,45.9256,45.7789,45.8134,153354.0
2018-01-16 10:45:00,53.09,53.18,52.91,52.94,103954.0,45.822,45.8997,45.6667,45.6925,103954.0
2018-01-16 10:50:00,52.94,52.97,52.75,52.76,117632.0,45.6925,45.7184,45.5286,45.5372,117632.0
2018-01-16 10:55:00,52.78,52.84,52.69,52.74,98742.0,45.5544,45.6062,45.4768,45.5199,98742.0
2018-01-16 11:00:00,52.75,52.81,52.69,52.76,119661.0,45.5286,45.5803,45.4768,45.5372,119661.0
2018-01-16 11:05:00,52.76,52.82,52.74,52.76,65822.0,45.5372,45.589,45.5199,45.5372,65822.0
2018-01-16 11:10:00,52.76,52.84,52.69,52.8,68255.0,45.5372,45.6062,45.4768,45.5717,68255.0
2018-01-16 11:15:00,52.8,52.81,52.75,52.77,69213.0,45.5717,45.5803,45.5286,45.5458,69213.0
2018-01-16 11:20:00,52.77,52.78,52.73,52.76,50947.0,45.5458,45.5544,45.5113,45.5372,50947.0
2018-01-16 11:25:00,52.76,52.79,52.68,52.68,76902.0,45.5372,45.5631,45.4681,45.4681,76902.0
2018-01-16 11:30:00,52.69,52.7,52.62,52.64,76189.0,45.4768,45.4854,45.4164,45.4336,76189.0
2018-01-16 11:35:00,52.63,52.64,52.53,52.55,73712.0,45.425,45.4336,45.3387,45.3559,73712.0
2018-01-16 11:40:00,52.55,52.57,52.46,52.54,92939.0,45.3559,45.3732,45.2783,45.3473,92939.0
2018-01-16 11:45:00,52.54,52.56,52.48,52.55,85443.0,45.3473,45.3646,45.2955,45.3559,85443.0
2018-01-16 11:50:00,52.55,52.56,52.46,52.5,125291.0,45.3559,45.3646,45.2783,45.3128,125291.0
2018-01-16 11:55:00,52.49,52.52,52.41,52.45,111006.0,45.3041,45.33,45.2351,45.2696,111006.0
2018-01-16 12:00:00,52.45,52.45,52.29,52.38,107020.0,45.2696,45.2696,45.1315,45.2092,107020.0
2018-01-16 12:05:00,52.37,52.43,52.34,52.43,85611.0,45.2006,45.2524,45.1747,45.2524,85611.0
2018-01-16 12:10:00,52.43,52.49,52.39,52.48,78426.0,45.2524,45.3041,45.2178,45.2955,78426.0
2018-01-16 12:15:00,52.48,52.52,52.44,52.48,85054.0,45.2955,45.33,45.261,45.2955,85054.0
2018-01-16 12:20:00,52.48,52.52,52.43,52.44,73222.0,45.2955,45.33,45.2524,45.261,73222.0
2018-01-16 12:25:00,52.45,52.49,52.39,52.48,70912.0,45.2696,45.3041,45.2178,45.2955,70912.0
2018-01-16 12:30:00,52.49,52.52,52.46,52.48,95839.0,45.3041,45.33,45.2783,45.2955,95839.0
2018-01-16 12:35:00,52.47,52.52,52.45,52.47,71246.0,45.2869,45.33,45.2696,45.2869,71246.0
2018-01-16 12:40:00,52.47,52.54,52.46,52.5,89276.0,45.2869,45.3473,45.2783,45.3128,89276.0
2018-01-16 12:45:00,52.5,52.51,52.46,52.48,35697.0,45.3128,45.3214,45.2783,45.2955,35697.0
2018-01-16 12:50:00,52.48,52.5,52.4,52.45,75016.0,45.2955,45.3128,45.2265,45.2696,75016.0
2018-01-16 12:55:00,52.45,52.46,52.35,52.37,62046.0,45.2696,45.2783,45.1833,45.2006,62046.0
2018-01-16 13:00:00,52.36,52.43,52.34,52.4,77583.0,45.1919,45.2524,45.1747,45.2265,77583.0
2018-01-16 13:05:00,52.4,52.46,52.35,52.45,52817.0,45.2265,45.2783,45.1833,45.2696,52817.0
2018-01-16 13:10:00,52.44,52.46,52.4,52.41,41216.0,45.261,45.2783,45.2265,45.2351,41216.0
2018-01-16 13:15:00,52.41,52.52,52.4,52.48,53636.0,45.2351,45.33,45.2265,45.2955,53636.0
2018-01-16 13:20:00,52.5,52.54,52.47,52.5,52527.0,45.3128,45.3473,45.2869,45.3128,52527.0
2018-01-16 13:25:00,52.49,52.6,52.49,52.56,61474.0,45.3041,45.3991,45.3041,45.3646,61474.0
2018-01-16 13:30:00,52.56,52.57,52.51,52.54,44725.0,45.3646,45.3732,45.3214,45.3473,44725.0
2018-01-16 13:35:00,52.54,52.57,52.53,52.55,50802.0,45.3473,45.3732,45.3387,45.3559,50802.0
2018-01-16 13:40:00,52.55,52.57,52.52,52.53,129313.0,45.3559,45.3732,45.33,45.3387,129313.0
2018-01-16 13:45:00,52.53,52.55,52.49,52.49,57074.0,45.3387,45.3559,45.3041,45.3041,57074.0
2018-01-16 13:50:00,52.5,52.5,52.44,52.44,61175.0,45.3128,45.3128,45.261,45.261,61175.0
2018-01-16 13:55:00,52.43,52.44,52.37,52.42,50943.0,45.2524,45.261,45.2006,45.2437,50943.0
2018-01-16 14:00:00,52.42,52.42,52.27,52.28,88069.0,45.2437,45.2437,45.1143,45.1229,88069.0
2018-01-16 14:05:00,52.28,52.39,52.26,52.33,67760.0,45.1229,45.2178,45.1056,45.1661,67760.0
2018-01-16 14:10:00,52.33,52.38,52.3,52.34,41517.0,45.1661,45.2092,45.1402,45.1747,41517.0
2018-01-16 14:15:00,52.34,52.39,52.13,52.16,182800.0,45.1747,45.2178,44.9934,45.0193,182800.0
2018-01-16 14:20:00,52.16,52.2,52.03,52.04,114894.0,45.0193,45.0538,44.9071,44.9158,114894.0
2018-01-16 14:25:00,52.04,52.07,51.9,52.05,193237.0,44.9158,44.9416,44.7949,44.9244,193237.0
2018-01-16 14:30:00,52.05,52.2,52.03,52.15,80505.0,44.9244,45.0538,44.9071,45.0107,80505.0
2018-01-16 14:35:00,52.15,52.23,52.13,52.15,74969.0,45.0107,45.0797,44.9934,45.0107,74969.0
2018-01-16 14:40:00,52.15,52.22,52.05,52.05,69089.0,45.0107,45.0711,44.9244,44.9244,69089.0
2018-01-16 14:45:00,52.05,52.09,51.97,52.02,106062.0,44.9244,44.9589,44.8553,44.8985,106062.0
2018-01-16 14:50:00,52.02,52.08,51.97,52.04,130276.0,44.8985,44.9503,44.8553,44.9158,130276.0
2018-01-16 14:55:00,52.04,52.13,52.02,52.1,118847.0,44.9158,44.9934,44.8985,44.9675,118847.0
2018-01-16 15:00:00,52.11,52.27,52.11,52.27,95069.0,44.9762,45.1143,44.9762,45.1143,95069.0
2018-01-16 15:05:00,52.26,52.3,52.21,52.28,86961.0,45.1056,45.1402,45.0625,45.1229,86961.0
2018-01-16 15:10:00,52.28,52.29,52.15,52.16,64035.0,45.1229,45.1315,45.0107,45.0193,64035.0
2018-01-16 15:15:00,52.16,52.2,52.07,52.2,123521.0,45.0193,45.0538,44.9416,45.0538,123521.0
2018-01-16 15:20:00,52.21,52.24,52.16,52.21,83561.0,45.0625,45.0884,45.0193,45.0625,83561.0
2018-01-16 15:25:00,52.22,52.3,52.13,52.29,95632.0,45.0711,45.1402,44.9934,45.1315,95632.0
2018-01-16 15:30:00,52.28,52.29,52.17,52.19,127804.0,45.1229,45.1315,45.028,45.0452,127804.0
2018-01-16 15:35:00,52.2,52.27,52.19,52.2,129117.0,45.0538,45.1143,45.0452,45.0538,129117.0
2018-01-16 15:40:00,52.2,52.21,52.16,52.2,136642.0,45.0538,45.0625,45.0193,45.0538,136642.0
2018-01-16 15:45:00,52.19,52.25,52.19,52.24,183282.0,45.0452,45.097,45.0452,45.0884,183282.0
2018-01-16 15:50:00,52.24,52.26,52.15,52.15,178106.0,45.0884,45.1056,45.0107,45.0107,178106.0
2018-01-16 15:55:00,52.16,52.18,52.06,52.12,746906.0,45.0193,45.0366,44.933,44.9848,746906.0
2018-01-17 09:30:00,52.48,52.48,52.15,52.43,194156.0,45.2955,45.2955,45.0107,45.2524,194156.0
2018-01-17 09:35:00,52.45,52.79,52.42,52.62,120245.0,45.2696,45.5631,45.2437,45.4164,120245.0
2018-01-17 09:40:00,52.61,52.64,52.43,52.44,101117.0,45.4077,45.4336,45.2524,45.261,101117.0
2018-01-17 09:45:00,52.44,52.54,52.32,52.37,96495.0,45.261,45.3473,45.1574,45.2006,96495.0
2018-01-17 09:50:00,52.37,52.48,52.31,52.43,116740.0,45.2006,45.2955,45.1488,45.2524,116740.0
2018-01-17 09:55:00,52.43,52.43,52.12,52.2,277569.0,45.2524,45.2524,44.9848,45.0538,277569.0
2018-01-17 10:00:00,52.21,52.31,52.1,52.3,128766.0,45.0625,45.1488,44.9675,45.1402,128766.0
2018-01-17 10:05:00,52.3,52.31,52.14,52.16,192534.0,45.1402,45.1488,45.0021,45.0193,192534.0
2018-01-17 10:10:00,52.15,52.32,52.13,52.3,152149.0,45.0107,45.1574,44.9934,45.1402,152149.0
2018-01-17 10:15:00,52.3,52.4,52.28,52.37,96671.0,45.1402,45.2265,45.1229,45.2006,96671.0
2018-01-17 10:20:00,52.37,52.39,52.28,52.3,63630.0,45.2006,45.2178,45.1229,45.1402,63630.0
2018-01-17 10:25:00,52.3,52.38,52.3,52.37,98070.0,45.1402,45.2092,45.1402,45.2006,98070.0
2018-01-17 10:30:00,52.37,52.6,52.32,52.51,179407.0,45.2006,45.3991,45.1574,45.3214,179407.0
2018-01-17 10:35:00,52.51,52.62,52.51,52.6,101064.0,45.3214,45.4164,45.3214,45.3991,101064.0
2018-01-17 10:40:00,52.61,52.63,52.52,52.56,72154.0,45.4077,45.425,45.33,45.3646,72154.0
2018-01-17 10:45:00,52.57,52.74,52.55,52.73,70002.0,45.3732,45.5199,45.3559,45.5113,70002.0
2018-01-17 10:50:00,52.72,52.79,52.69,52.76,62999.0,45.5027,45.5631,45.4768,45.5372,62999.0
2018-01-17 10:55:00,52.75,52.83,52.7,52.8,82122.0,45.5286,45.5976,45.4854,45.5717,82122.0
2018-01-17 11:00:00,52.8,52.92,52.79,52.91,91396.0,45.5717,45.6753,45.5631,45.6667,91396.0
2018-01-17 11:05:00,52.91,53.02,52.91,53.01,120835.0,45.6667,45.7616,45.6667,45.753,120835.0
2018-01-17 11:10:00,53.0,53.05,52.98,53.0,79439.0,45.7443,45.7875,45.7271,45.7443,79439.0
2018-01-17 11:15:00,52.99,53.03,52.92,53.02,63701.0,45.7357,45.7702,45.6753,45.7616,63701.0
2018-01-17 11:20:00,53.02,53.04,52.98,53.04,80892.0,45.7616,45.7789,45.7271,45.7789,80892.0
2018-01-17 11:25:00,53.04,53.13,53.01,53.09,143566.0,45.7789,45.8565,45.753,45.822,143566.0
2018-01-17 11:30:00,53.1,53.12,53.06,53.07,59720.0,45.8306,45.8479,45.7961,45.8047,59720.0
2018-01-17 11:35:00,53.08,53.15,53.08,53.14,65634.0,45.8134,45.8738,45.8134,45.8652,65634.0
2018-01-17 11:40:00,53.14,53.27,53.14,53.24,83690.0,45.8652,45.9774,45.8652,45.9515,83690.0
2018-01-17 11:45:00,53.24,53.24,53.12,53.21,97556.0,45.9515,45.9515,45.8479,45.9256,97556.0
2018-01-17 11:50:00,53.21,53.27,53.08,53.08,100303.0,45.9256,45.9774,45.8134,45.8134,100303.0
2018-01-17 11:55:00,53.07,53.11,52.99,52.99,60910.0,45.8047,45.8393,45.7357,45.7357,60910.0
2018-01-17 12:00:00,52.99,53.08,52.99,53.05,41607.0,45.7357,45.8134,45.7357,45.7875,41607.0
2018-01-17 12:05:00,53.06,53.1,53.02,53.05,74104.0,45.7961,45.8306,45.7616,45.7875,74104.0
2018-01-17 12:10:00,53.05,53.07,52.93,52.95,110434.0,45.7875,45.8047,45.6839,45.7012,110434.0
2018-01-17 12:15:00,52.96,53.06,52.95,53.06,40917.0,45.7098,45.7961,45.7012,45.7961,40917.0
2018-01-17 12:20:00,53.07,53.19,53.05,53.17,53605.0,45.8047,45.9083,45.7875,45.8911,53605.0
2018-01-17 12:25:00,53.18,53.21,53.13,53.14,36667.0,45.8997,45.9256,45.8565,45.8652,36667.0
2018-01-17 12:30:00,53.15,53.2,53.09,53.1,52628.0,45.8738,45.917,45.822,45.8306,52628.0
2018-01-17 12:35:00,53.11,53.2,53.05,53.18,37998.0,45.8393,45.917,45.7875,45.8997,37998.0
2018-01-17 12:40:00,53.17,53.17,53.11,53.15,34336.0,45.8911,45.8911,45.8393,45.8738,34336.0
2018-01-17 12:45:00,53.15,53.2,53.13,53.19,31380.0,45.8738,45.917,45.8565,45.9083,31380.0
2018-01-17 12:50:00,53.2,53.2,53.11,53.15,37014.0,45.917,45.917,45.8393,45.8738,37014.0
2018-01-17 12:55:00,53.16,53.18,53.11,53.15,52957.0,45.8824,45.8997,45.8393,45.8738,52957.0
2018-01-17 13:00:00,53.14,53.18,53.13,53.15,33728.0,45.8652,45.8997,45.8565,45.8738,33728.0
2018-01-17 13:05:00,53.15,53.19,53.14,53.18,26457.0,45.8738,45.9083,45.8652,45.8997,26457.0
2018-01-17 13:10:00,53.18,53.23,53.18,53.21,49535.0,45.8997,45.9428,45.8997,45.9256,49535.0
2018-01-17 13:15:00,53.22,53.27,53.2,53.23,54369.0,45.9342,45.9774,45.917,45.9428,54369.0
2018-01-17 13:20:00,53.22,53.27,53.21,53.26,30975.0,45.9342,45.9774,45.9256,45.9687,30975.0
2018-01-17 13:25:00,53.24,53.25,53.19,53.21,30563.0,45.9515,45.9601,45.9083,45.9256,30563.0
2018-01-17 13:30:00,53.21,53.24,53.16,53.17,44861.0,45.9256,45.9515,45.8824,45.8911,44861.0
2018-01-17 13:35:00,53.17,53.19,53.15,53.16,48054.0,45.8911,45.9083,45.8738,45.8824,48054.0
2018-01-17 13:40:00,53.17,53.24,53.17,53.22,36632.0,45.8911,45.9515,45.8911,45.9342,36632.0
2018-01-17 13:45:00,53.21,53.22,53.14,53.15,42981.0,45.9256,45.9342,45.8652,45.8738,42981.0
2018-01-17 13:50:00,53.15,53.2,53.13,53.18,30526.0,45.8738,45.917,45.8565,45.8997,30526.0
2018-01-17 13:55:00,53.18,53.22,53.14,53.16,29758.0,45.8997,45.9342,45.8652,45.8824,29758.0
2018-01-17 14:00:00,53.17,53.21,53.12,53.2,65092.0,45.8911,45.9256,45.8479,45.917,65092.0
2018-01-17 14:05:00,53.2,53.25,53.18,53.24,31977.0,45.917,45.9601,45.8997,45.9515,31977.0
2018-01-17 14:10:00,53.24,53.31,53.22,53.25,96094.0,45.9515,46.0119,45.9342,45.9601,96094.0
2018-01-17 14:15:00,53.26,53.27,53.14,53.15,61923.0,45.9687,45.9774,45.8652,45.8738,61923.0
2018-01-17 14:20:00,53.15,53.26,53.14,53.25,58833.0,45.8738,45.9687,45.8652,45.9601,58833.0
2018-01-17 14:25:00,53.25,53.26,53.17,53.23,46872.0,45.9601,45.9687,45.8911,45.9428,46872.0
2018-01-17 14:30:00,53.22,53.24,53.16,53.24,42843.0,45.9342,45.9515,45.8824,45.9515,42843.0
2018-01-17 14:35:00,53.23,53.27,53.22,53.23,52090.0,45.9428,45.9774,45.9342,45.9428,52090.0
2018-01-17 14:40:00,53.23,53.26,53.18,53.25,46082.0,45.9428,45.9687,45.8997,45.9601,46082.0
2018-01-17 14:45:00,53.25,53.29,53.23,53.27,61932.0,45.9601,45.9946,45.9428,45.9774,61932.0
2018-01-17 14:50:00,53.28,53.33,53.26,53.28,45433.0,45.986,46.0292,45.9687,45.986,45433.0
2018-01-17 14:55:00,53.27,53.28,53.23,53.24,51626.0,45.9774,45.986,45.9428,45.9515,51626.0
2018-01-17 15:00:00,53.24,53.24,53.17,53.17,45121.0,45.9515,45.9515,45.8911,45.8911,45121.0
2018-01-17 15:05:00,53.18,53.18,53.09,53.09,78950.0,45.8997,45.8997,45.822,45.822,78950.0
2018-01-17 15:10:00,53.1,53.1,53.05,53.08,54652.0,45.8306,45.8306,45.7875,45.8134,54652.0
2018-01-17 15:15:00,53.08,53.11,53.07,53.09,50620.0,45.8134,45.8393,45.8047,45.822,50620.0
2018-01-17 15:20:00,53.09,53.09,53.01,53.01,57451.0,45.822,45.822,45.753,45.753,57451.0
2018-01-17 15:25:00,53.01,53.04,52.97,52.99,90976.0,45.753,45.7789,45.7184,45.7357,90976.0
2018-01-17 15:30:00,52.99,53.03,52.95,53.0,104868.0,45.7357,45.7702,45.7012,45.7443,104868.0
2018-01-17 15:35:00,53.0,53.06,52.99,53.04,85972.0,45.7443,45.7961,45.7357,45.7789,85972.0
2018-01-17 15:40:00,53.04,53.15,53.03,53.07,267029.0,45.7789,45.8738,45.7702,45.8047,267029.0
2018-01-17 15:45:00,53.08,53.08,52.9,52.96,156286.0,45.8134,45.8134,45.658,45.7098,156286.0
2018-01-17 15:50:00,52.96,52.97,52.85,52.85,189352.0,45.7098,45.7184,45.6149,45.6149,189352.0
2018-01-17 15:55:00,52.86,52.86,52.75,52.86,526371.0,45.6235,45.6235,45.5286,45.6235,526371.0
2018-01-18 09:30:00,52.63,52.68,52.21,52.29,145901.0,45.425,45.4681,45.0625,45.1315,145901.0
2018-01-18 09:35:00,52.29,52.66,52.27,52.61,95836.0,45.1315,45.4509,45.1143,45.4077,95836.0
2018-01-18 09:40:00,52.62,52.7,52.47,52.47,81259.0,45.4164,45.4854,45.2869,45.2869,81259.0
2018-01-18 09:45:00,52.46,52.58,52.42,52.54,156921.0,45.2783,45.3818,45.2437,45.3473,156921.0
2018-01-18 09:50:00,52.53,52.63,52.46,52.57,54413.0,45.3387,45.425,45.2783,45.3732,54413.0
2018-01-18 09:55:00,52.58,52.63,52.48,52.56,53141.0,45.3818,45.425,45.2955,45.3646,53141.0
2018-01-18 10:00:00,52.56,52.65,52.44,52.61,98787.0,45.3646,45.4422,45.261,45.4077,98787.0
2018-01-18 10:05:00,52.62,52.75,52.6,52.69,62033.0,45.4164,45.5286,45.3991,45.4768,62033.0
2018-01-18 10:10:00,52.68,52.74,52.65,52.68,59853.0,45.4681,45.5199,45.4422,45.4681,59853.0
2018-01-18 10:15:00,52.67,52.73,52.61,52.62,64169.0,45.4595,45.5113,45.4077,45.4164,64169.0
2018-01-18 10:20:00,52.62,52.67,52.6,52.62,60262.0,45.4164,45.4595,45.3991,45.4164,60262.0
2018-01-18 10:25:00,52.62,52.69,52.61,52.68,48104.0,45.4164,45.4768,45.4077,45.4681,48104.0
2018-01-18 10:30:00,52.69,52.78,52.63,52.76,56054.0,45.4768,45.5544,45.425,45.5372,56054.0
2018-01-18 10:35:00,52.76,52.77,52.67,52.71,52750.0,45.5372,45.5458,45.4595,45.494,52750.0
2018-01-18 10:40:00,52.7,52.74,52.63,52.74,52524.0,45.4854,45.5199,45.425,45.5199,52524.0
2018-01-18 10:45:00,52.73,52.81,52.68,52.8,72081.0,45.5113,45.5803,45.4681,45.5717,72081.0
2018-01-18 10:50:00,52.8,52.8,52.58,52.58,88348.0,45.5717,45.5717,45.3818,45.3818,88348.0
2018-01-18 10:55:00,52.58,52.59,52.43,52.44,91469.0,45.3818,45.3905,45.2524,45.261,91469.0
2018-01-18 11:00:00,52.45,52.75,52.44,52.65,127102.0,45.2696,45.5286,45.261,45.4422,127102.0
2018-01-18 11:05:00,52.66,52.67,52.55,52.65,71099.0,45.4509,45.4595,45.3559,45.4422,71099.0
2018-01-18 11:10:00,52.65,52.86,52.65,52.85,43330.0,45.4422,45.6235,45.4422,45.6149,43330.0
2018-01-18 11:15:00,52.85,52.99,52.84,52.97,65928.0,45.6149,45.7357,45.6062,45.7184,65928.0
2018-01-18 11:20:00,52.97,53.0,52.84,52.88,54479.0,45.7184,45.7443,45.6062,45.6408,54479.0
2018-01-18 11:25:00,52.89,52.92,52.81,52.85,45966.0,45.6494,45.6753,45.5803,45.6149,45966.0
2018-01-18 11:30:00,52.85,53.03,52.85,53.02,51364.0,45.6149,45.7702,45.6149,45.7616,51364.0
2018-01-18 11:35:00,53.02,53.03,52.84,52.84,48682.0,45.7616,45.7702,45.6062,45.6062,48682.0
2018-01-18 11:40:00,52.85,52.89,52.79,52.83,60457.0,45.6149,45.6494,45.5631,45.5976,60457.0
2018-01-18 11:45:00,52.83,52.87,52.78,52.85,46128.0,45.5976,45.6321,45.5544,45.6149,46128.0
2018-01-18 11:50:00,52.86,52.9,52.84,52.89,41910.0,45.6235,45.658,45.6062,45.6494,41910.0
2018-01-18 11:55:00,52.89,52.96,52.89,52.94,46900.0,45.6494,45.7098,45.6494,45.6925,46900.0
2018-01-18 12:00:00,52.93,53.05,52.92,53.05,46439.0,45.6839,45.7875,45.6753,45.7875,46439.0
2018-01-18 12:05:00,53.05,53.07,52.93,52.94,261169.0,45.7875,45.8047,45.6839,45.6925,261169.0
2018-01-18 12:10:00,52.95,52.95,52.85,52.91,24671.0,45.7012,45.7012,45.6149,45.6667,24671.0
2018-01-18 12:15:00,52.91,52.95,52.81,52.83,26408.0,45.6667,45.7012,45.5803,45.5976,26408.0
2018-01-18 12:20:00,52.83,52.84,52.68,52.68,45759.0,45.5976,45.6062,45.4681,45.4681,45759.0
2018-01-18 12:25:00,52.68,52.77,52.66,52.74,41228.0,45.4681,45.5458,45.4509,45.5199,41228.0
2018-01-18 12:30:00,52.73,52.77,52.7,52.71,37512.0,45.5113,45.5458,45.4854,45.494,37512.0
2018-01-18 12:35:00,52.71,52.76,52.7,52.73,35191.0,45.494,45.5372,45.4854,45.5113,35191.0
2018-01-18 12:40:00,52.73,52.78,52.72,52.78,19696.0,45.5113,45.5544,45.5027,45.5544,19696.0
2018-01-18 12:45:00,52.79,52.84,52.75,52.84,29686.0,45.5631,45.6062,45.5286,45.6062,29686.0
2018-01-18 12:50:00,52.84,52.85,52.77,52.79,38153.0,45.6062,45.6149,45.5458,45.5631,38153.0
2018-01-18 12:55:00,52.78,52.85,52.78,52.83,30685.0,45.5544,45.6149,45.5544,45.5976,30685.0
2018-01-18 13:00:00,52.83,52.85,52.76,52.81,23446.0,45.5976,45.6149,45.5372,45.5803,23446.0
2018-01-18 13:05:00,52.8,52.81,52.74,52.76,25434.0,45.5717,45.5803,45.5199,45.5372,25434.0
2018-01-18 13:10:00,52.75,52.78,52.72,52.78,19571.0,45.5286,45.5544,45.5027,45.5544,19571.0
2018-01-18 13:15:00,52.77,52.78,52.7,52.7,20100.0,45.5458,45.5544,45.4854,45.4854,20100.0
2018-01-18 13:20:00,52.7,52.72,52.65,52.65,23853.0,45.4854,45.5027,45.4422,45.4422,23853.0
2018-01-18 13:25:00,52.64,52.67,52.63,52.64,20218.0,45.4336,45.4595,45.425,45.4336,20218.0
2018-01-18 13:30:00,52.65,52.65,52.58,52.6,25293.0,45.4422,45.4422,45.3818,45.3991,25293.0
2018-01-18 13:35:00,52.6,52.64,52.6,52.6,25494.0,45.3991,45.4336,45.3991,45.3991,25494.0
2018-01-18 13:40:00,52.61,52.63,52.6,52.61,24764.0,45.4077,45.425,45.3991,45.4077,24764.0
2018-01-18 13:45:00,52.61,52.68,52.6,52.63,35648.0,45.4077,45.4681,45.3991,45.425,35648.0
2018-01-18 13:50:00,52.62,52.68,52.62,52.66,50418.0,45.4164,45.4681,45.4164,45.4509,50418.0
2018-01-18 13:55:00,52.66,52.73,52.65,52.71,33349.0,45.4509,45.5113,45.4422,45.494,33349.0
2018-01-18 14:00:00,52.71,52.75,52.67,52.67,31134.0,45.494,45.5286,45.4595,45.4595,31134.0
2018-01-18 14:05:00,52.66,52.71,52.65,52.7,52046.0,45.4509,45.494,45.4422,45.4854,52046.0
2018-01-18 14:10:00,52.7,52.72,52.67,52.69,54347.0,45.4854,45.5027,45.4595,45.4768,54347.0
2018-01-18 14:15:00,52.68,52.68,52.58,52.59,20671.0,45.4681,45.4681,45.3818,45.3905,20671.0
2018-01-18 14:20:00,52.58,52.59,52.57,52.57,21829.0,45.3818,45.3905,45.3732,45.3732,21829.0
2018-01-18 14:25:00,52.56,52.64,52.56,52.63,38239.0,45.3646,45.4336,45.3646,45.425,38239.0
2018-01-18 14:30:00,52.64,52.65,52.6,52.64,38008.0,45.4336,45.4422,45.3991,45.4336,38008.0
2018-01-18 14:35:00,52.65,52.67,52.62,52.63,30415.0,45.4422,45.4595,45.4164,45.425,30415.0
2018-01-18 14:40:00,52.63,52.66,52.6,52.66,33494.0,45.425,45.4509,45.3991,45.4509,33494.0
2018-01-18 14:45:00,52.65,52.65,52.6,52.6,25528.0,45.4422,45.4422,45.3991,45.3991,25528.0
2018-01-18 14:50:00,52.61,52.61,52.56,52.57,47664.0,45.4077,45.4077,45.3646,45.3732,47664.0
2018-01-18 14:55:00,52.57,52.59,52.5,52.51,49059.0,45.3732,45.3905,45.3128,45.3214,49059.0
2018-01-18 15:00:00,52.51,52.51,52.44,52.46,51969.0,45.3214,45.3214,45.261,45.2783,51969.0
2018-01-18 15:05:00,52.46,52.51,52.45,52.47,73360.0,45.2783,45.3214,45.2696,45.2869,73360.0
2018-01-18 15:10:00,52.47,52.49,52.42,52.47,34137.0,45.2869,45.3041,45.2437,45.2869,34137.0
2018-01-18 15:15:00,52.47,52.49,52.42,52.44,54473.0,45.2869,45.3041,45.2437,45.261,54473.0
2018-01-18 15:20:00,52.45,52.48,52.42,52.45,59576.0,45.2696,45.2955,45.2437,45.2696,59576.0
2018-01-18 15:25:00,52.44,52.51,52.41,52.41,52002.0,45.261,45.3214,45.2351,45.2351,52002.0
2018-01-18 15:30:00,52.41,52.42,52.33,52.37,90882.0,45.2351,45.2437,45.1661,45.2006,90882.0
2018-01-18 15:35:00,52.37,52.4,52.35,52.37,73659.0,45.2006,45.2265,45.1833,45.2006,73659.0
2018-01-18 15:40:00,52.38,52.39,52.32,52.35,87363.0,45.2092,45.2178,45.1574,45.1833,87363.0
2018-01-18 15:45:00,52.35,52.43,52.34,52.39,165697.0,45.1833,45.2524,45.1747,45.2178,165697.0
2018-01-18 15:50:00,52.4,52.43,52.36,52.4,237734.0,45.2265,45.2524,45.1919,45.2265,237734.0
2018-01-18 15:55:00,52.4,52.5,52.35,52.38,711979.0,45.2265,45.3128,45.1833,45.2092,711979.0
2018-01-19 09:30:00,52.02,52.09,51.42,51.88,696727.0,44.8985,44.9589,44.3806,44.7777,696727.0
2018-01-19 09:35:00,51.87,51.95,51.62,51.78,202228.0,44.769,44.8381,44.5533,44.6913,202228.0
2018-01-19 09:40:00,51.81,52.12,51.76,51.98,150415.0,44.7172,44.9848,44.6741,44.864,150415.0
2018-01-19 09:45:00,51.96,52.08,51.85,52.0,113767.0,44.8467,44.9503,44.7518,44.8812,113767.0
2018-01-19 09:50:00,52.0,52.18,51.98,52.12,249397.0,44.8812,45.0366,44.864,44.9848,249397.0
2018-01-19 09:55:00,52.11,52.28,52.11,52.22,169654.0,44.9762,45.1229,44.9762,45.0711,169654.0
2018-01-19 10:00:00,52.21,52.38,52.18,52.3,82054.0,45.0625,45.2092,45.0366,45.1402,82054.0
2018-01-19 10:05:00,52.28,52.29,52.19,52.26,94074.0,45.1229,45.1315,45.0452,45.1056,94074.0
2018-01-19 10:10:00,52.27,52.46,52.25,52.42,75801.0,45.1143,45.2783,45.097,45.2437,75801.0
2018-01-19 10:15:00,52.41,52.46,52.35,52.41,71591.0,45.2351,45.2783,45.1833,45.2351,71591.0
2018-01-19 10:20:00,52.42,52.42,52.2,52.21,109434.0,45.2437,45.2437,45.0538,45.0625,109434.0
2018-01-19 10:25:00,52.2,52.32,52.18,52.28,108313.0,45.0538,45.1574,45.0366,45.1229,108313.0
2018-01-19 10:30:00,52.28,52.35,52.23,52.31,60725.0,45.1229,45.1833,45.0797,45.1488,60725.0
2018-01-19 10:35:00,52.31,52.32,52.2,52.32,90304.0,45.1488,45.1574,45.0538,45.1574,90304.0
2018-01-19 10:40:00,52.32,52.6,52.31,52.6,207203.0,45.1574,45.3991,45.1488,45.3991,207203.0
2018-01-19 10:45:00,52.59,52.65,52.56,52.6,77051.0,45.3905,45.4422,45.3646,45.3991,77051.0
2018-01-19 10:50:00,52.61,52.78,52.49,52.7,114170.0,45.4077,45.5544,45.3041,45.4854,114170.0
2018-01-19 10:55:00,52.71,52.76,52.66,52.72,70826.0,45.494,45.5372,45.4509,45.5027,70826.0
2018-01-19 11:00:00,52.72,52.75,52.53,52.56,58691.0,45.5027,45.5286,45.3387,45.3646,58691.0
2018-01-19 11:05:00,52.57,52.62,52.49,52.59,86785.0,45.3732,45.4164,45.3041,45.3905,86785.0
2018-01-19 11:10:00,52.59,52.83,52.56,52.83,230098.0,45.3905,45.5976,45.3646,45.5976,230098.0
2018-01-19 11:15:00,52.82,52.89,52.73,52.86,98763.0,45.589,45.6494,45.5113,45.6235,98763.0
2018-01-19 11:20:00,52.85,52.85,52.72,52.72,75143.0,45.6149,45.6149,45.5027,45.5027,75143.0
2018-01-19 11:25:00,52.72,52.86,52.69,52.73,85847.0,45.5027,45.6235,45.4768,45.5113,85847.0
2018-01-19 11:30:00,52.73,52.79,52.66,52.68,57057.0,45.5113,45.5631,45.4509,45.4681,57057.0
2018-01-19 11:35:00,52.69,52.72,52.62,52.65,61659.0,45.4768,45.5027,45.4164,45.4422,61659.0
2018-01-19 11:40:00,52.64,52.64,52.55,52.64,99083.0,45.4336,45.4336,45.3559,45.4336,99083.0
2018-01-19 11:45:00,52.63,52.64,52.51,52.53,55363.0,45.425,45.4336,45.3214,45.3387,55363.0
2018-01-19 11:50:00,52.53,52.58,52.5,52.54,57632.0,45.3387,45.3818,45.3128,45.3473,57632.0
2018-01-19 11:55:00,52.54,52.6,52.45,52.58,49535.0,45.3473,45.3991,45.2696,45.3818,49535.0
2018-01-19 12:00:00,52.58,52.61,52.55,52.6,107693.0,45.3818,45.4077,45.3559,45.3991,107693.0
2018-01-19 12:05:00,52.6,52.72,52.6,52.66,49364.0,45.3991,45.5027,45.3991,45.4509,49364.0
2018-01-19 12:10:00,52.65,52.73,52.65,52.72,70986.0,45.4422,45.5113,45.4422,45.5027,70986.0
2018-01-19 12:15:00,52.72,52.78,52.71,52.78,56475.0,45.5027,45.5544,45.494,45.5544,56475.0
2018-01-19 12:20:00,52.79,52.79,52.72,52.73,40329.0,45.5631,45.5631,45.5027,45.5113,40329.0
2018-01-19 12:25:00,52.72,52.75,52.67,52.75,24427.0,45.5027,45.5286,45.4595,45.5286,24427.0
2018-01-19 12:30:00,52.75,52.76,52.65,52.71,45077.0,45.5286,45.5372,45.4422,45.494,45077.0
2018-01-19 12:35:00,52.71,52.74,52.65,52.69,39118.0,45.494,45.5199,45.4422,45.4768,39118.0
2018-01-19 12:40:00,52.69,52.75,52.68,52.74,31517.0,45.4768,45.5286,45.4681,45.5199,31517.0
2018-01-19 12:45:00,52.75,52.75,52.68,52.74,47104.0,45.5286,45.5286,45.4681,45.5199,47104.0
2018-01-19 12:50:00,52.74,52.8,52.72,52.79,39708.0,45.5199,45.5717,45.5027,45.5631,39708.0
2018-01-19 12:55:00,52.79,52.86,52.75,52.77,58436.0,45.5631,45.6235,45.5286,45.5458,58436.0
2018-01-19 13:00:00,52.77,52.79,52.75,52.76,44017.0,45.5458,45.5631,45.5286,45.5372,44017.0
2018-01-19 13:05:00,52.76,52.78,52.69,52.78,32292.0,45.5372,45.5544,45.4768,45.5544,32292.0
2018-01-19 13:10:00,52.78,52.88,52.76,52.81,77816.0,45.5544,45.6408,45.5372,45.5803,77816.0
2018-01-19 13:15:00,52.81,52.84,52.74,52.83,120384.0,45.5803,45.6062,45.5199,45.5976,120384.0
2018-01-19 13:20:00,52.83,52.84,52.78,52.81,57305.0,45.5976,45.6062,45.5544,45.5803,57305.0
2018-01-19 13:25:00,52.82,52.91,52.81,52.87,60638.0,45.589,45.6667,45.5803,45.6321,60638.0
2018-01-19 13:30:00,52.88,52.9,52.82,52.85,50426.0,45.6408,45.658,45.589,45.6149,50426.0
2018-01-19 13:35:00,52.86,52.88,52.8,52.86,52568.0,45.6235,45.6408,45.5717,45.6235,52568.0
2018-01-19 13:40:00,52.86,52.87,52.76,52.81,72692.0,45.6235,45.6321,45.5372,45.5803,72692.0
2018-01-19 13:45:00,52.81,52.87,52.81,52.85,53032.0,45.5803,45.6321,45.5803,45.6149,53032.0
2018-01-19 13:50:00,52.85,52.91,52.84,52.88,34753.0,45.6149,45.6667,45.6062,45.6408,34753.0
2018-01-19 13:55:00,52.88,52.94,52.87,52.93,41795.0,45.6408,45.6925,45.6321,45.6839,41795.0
2018-01-19 14:00:00,52.93,52.98,52.93,52.94,55578.0,45.6839,45.7271,45.6839,45.6925,55578.0
2018-01-19 14:05:00,52.94,52.97,52.9,52.96,71212.0,45.6925,45.7184,45.658,45.7098,71212.0
2018-01-19 14:10:00,52.96,52.99,52.91,52.91,80917.0,45.7098,45.7357,45.6667,45.6667,80917.0
2018-01-19 14:15:00,52.91,53.0,52.89,52.97,65018.0,45.6667,45.7443,45.6494,45.7184,65018.0
2018-01-19 14:20:00,52.98,53.0,52.94,52.98,93205.0,45.7271,45.7443,45.6925,45.7271,93205.0
2018-01-19 14:25:00,52.98,53.02,52.94,52.98,64225.0,45.7271,45.7616,45.6925,45.7271,64225.0
2018-01-19 14:30:00,52.97,53.02,52.96,53.01,63641.0,45.7184,45.7616,45.7098,45.753,63641.0
2018-01-19 14:35:00,53.02,53.07,53.0,53.03,79928.0,45.7616,45.8047,45.7443,45.7702,79928.0
2018-01-19 14:40:00,53.03,53.06,53.01,53.01,47147.0,45.7702,45.7961,45.753,45.753,47147.0
2018-01-19 14:45:00,53.01,53.1,53.0,53.08,54055.0,45.753,45.8306,45.7443,45.8134,54055.0
2018-01-19 14:50:00,53.09,53.11,53.06,53.09,53550.0,45.822,45.8393,45.7961,45.822,53550.0
2018-01-19 14:55:00,53.09,53.14,53.04,53.04,49731.0,45.822,45.8652,45.7789,45.7789,49731.0
2018-01-19 15:00:00,53.04,53.1,53.03,53.09,66498.0,45.7789,45.8306,45.7702,45.822,66498.0
2018-01-19 15:05:00,53.09,53.15,53.04,53.12,110585.0,45.822,45.8738,45.7789,45.8479,110585.0
2018-01-19 15:10:00,53.12,53.18,53.06,53.08,91281.0,45.8479,45.8997,45.7961,45.8134,91281.0
2018-01-19 15:15:00,53.07,53.16,53.05,53.15,77161.0,45.8047,45.8824,45.7875,45.8738,77161.0
2018-01-19 15:20:00,53.13,53.14,53.0,53.01,97971.0,45.8565,45.8652,45.7443,45.753,97971.0
2018-01-19 15:25:00,53.0,53.0,52.94,52.98,94056.0,45.7443,45.7443,45.6925,45.7271,94056.0
2018-01-19 15:30:00,52.98,53.0,52.97,52.99,97812.0,45.7271,45.7443,45.7184,45.7357,97812.0
2018-01-19 15:35:00,53.0,53.04,52.97,53.02,157485.0,45.7443,45.7789,45.7184,45.7616,157485.0
2018-01-19 15:40:00,53.02,53.06,52.98,53.04,191427.0,45.7616,45.7961,45.7271,45.7789,191427.0
2018-01-19 15:45:00,53.03,53.07,52.96,52.97,238243.0,45.7702,45.8047,45.7098,45.7184,238243.0
2018-01-19 15:50:00,52.97,53.06,52.96,53.04,293522.0,45.7184,45.7961,45.7098,45.7789,293522.0
2018-01-19 15:55:00,53.04,53.09,52.99,53.03,629873.0,45.7789,45.822,45.7357,45.7702,629873.0
2018-01-22 09:30:00,54.02,54.53,53.83,54.07,688799.0,46.6247,47.0649,46.4607,46.6678,688799.0
2018-01-22 09:35:00,54.07,54.39,53.64,54.33,396953.0,46.6678,46.944,46.2967,46.8923,396953.0
2018-01-22 09:40:00,54.33,54.72,54.28,54.59,425580.0,46.8923,47.2289,46.8491,47.1167,425580.0
2018-01-22 09:45:00,54.56,54.63,54.22,54.3,344739.0,47.0908,47.1512,46.7973,46.8664,344739.0
2018-01-22 09:50:00,54.29,54.65,54.22,54.63,291973.0,46.8577,47.1684,46.7973,47.1512,291973.0
2018-01-22 09:55:00,54.64,54.75,54.53,54.67,373398.0,47.1598,47.2548,47.0649,47.1857,373398.0
2018-01-22 10:00:00,54.66,54.9,54.58,54.86,339844.0,47.1771,47.3842,47.108,47.3497,339844.0
2018-01-22 10:05:00,54.86,55.0,54.8,54.93,420705.0,47.3497,47.4705,47.2979,47.4101,420705.0
2018-01-22 10:10:00,54.95,55.17,54.87,55.02,768944.0,47.4274,47.6173,47.3583,47.4878,768944.0
2018-01-22 10:15:00,55.04,55.16,54.93,54.95,303322.0,47.5051,47.6086,47.4101,47.4274,303322.0
2018-01-22 10:20:00,54.93,55.03,54.81,55.01,189840.0,47.4101,47.4964,47.3065,47.4792,189840.0
2018-01-22 10:25:00,55.0,55.01,54.65,54.66,177922.0,47.4705,47.4792,47.1684,47.1771,177922.0
2018-01-22 10:30:00,54.66,54.67,54.39,54.63,282133.0,47.1771,47.1857,46.944,47.1512,282133.0
2018-01-22 10:35:00,54.63,54.7,54.5,54.7,135860.0,47.1512,47.2116,47.039,47.2116,135860.0
2018-01-22 10:40:00,54.67,54.69,54.44,54.66,128134.0,47.1857,47.203,46.9872,47.1771,128134.0
2018-01-22 10:45:00,54.67,54.82,54.59,54.81,135166.0,47.1857,47.3152,47.1167,47.3065,135166.0
2018-01-22 10:50:00,54.82,55.0,54.73,54.85,161229.0,47.3152,47.4705,47.2375,47.3411,161229.0
2018-01-22 10:55:00,54.87,55.06,54.85,55.04,170030.0,47.3583,47.5223,47.3411,47.5051,170030.0
2018-01-22 11:00:00,55.04,55.04,54.9,55.01,136678.0,47.5051,47.5051,47.3842,47.4792,136678.0
2018-01-22 11:05:00,55.02,55.24,55.02,55.24,132507.0,47.4878,47.6777,47.4878,47.6777,132507.0
2018-01-22 11:10:00,55.24,55.55,55.19,55.49,245625.0,47.6777,47.9452,47.6345,47.8935,245625.0
2018-01-22 11:15:00,55.48,55.6,55.28,55.4,213799.0,47.8848,47.9884,47.7122,47.8158,213799.0
2018-01-22 11:20:00,55.4,55.46,55.16,55.33,189308.0,47.8158,47.8676,47.6086,47.7554,189308.0
2018-01-22 11:25:00,55.31,55.47,55.28,55.41,146795.0,47.7381,47.8762,47.7122,47.8244,146795.0
2018-01-22 11:30:00,55.41,55.42,55.19,55.21,124192.0,47.8244,47.833,47.6345,47.6518,124192.0
2018-01-22 11:35:00,55.21,55.45,55.21,55.4,104174.0,47.6518,47.8589,47.6518,47.8158,104174.0
2018-01-22 11:40:00,55.43,55.55,55.39,55.46,138229.0,47.8417,47.9452,47.8071,47.8676,138229.0
2018-01-22 11:45:00,55.46,55.52,55.32,55.51,107258.0,47.8676,47.9193,47.7467,47.9107,107258.0
2018-01-22 11:50:00,55.51,55.64,55.51,55.59,126175.0,47.9107,48.0229,47.9107,47.9798,126175.0
2018-01-22 11:55:00,55.58,55.64,55.46,55.56,187595.0,47.9711,48.0229,47.8676,47.9539,187595.0
2018-01-22 12:00:00,55.56,55.67,55.52,55.64,156460.0,47.9539,48.0488,47.9193,48.0229,156460.0
2018-01-22 12:05:00,55.65,55.67,55.6,55.63,196692.0,48.0315,48.0488,47.9884,48.0143,196692.0
2018-01-22 12:10:00,55.64,55.67,55.6,55.62,143009.0,48.0229,48.0488,47.9884,48.0057,143009.0
2018-01-22 12:15:00,55.61,55.66,55.55,55.57,92657.0,47.997,48.0402,47.9452,47.9625,92657.0
2018-01-22 12:20:00,55.59,55.6,55.44,55.51,83353.0,47.9798,47.9884,47.8503,47.9107,83353.0
2018-01-22 12:25:00,55.51,55.62,55.45,55.61,102968.0,47.9107,48.0057,47.8589,47.997,102968.0
2018-01-22 12:30:00,55.6,55.66,55.57,55.58,132274.0,47.9884,48.0402,47.9625,47.9711,132274.0
2018-01-22 12:35:00,55.6,55.62,55.53,55.58,57595.0,47.9884,48.0057,47.928,47.9711,57595.0
2018-01-22 12:40:00,55.56,55.63,55.54,55.57,74073.0,47.9539,48.0143,47.9366,47.9625,74073.0
2018-01-22 12:45:00,55.58,55.63,55.51,55.54,86958.0,47.9711,48.0143,47.9107,47.9366,86958.0
2018-01-22 12:50:00,55.53,55.63,55.53,55.55,77716.0,47.928,48.0143,47.928,47.9452,77716.0
2018-01-22 12:55:00,55.55,55.59,55.52,55.57,52786.0,47.9452,47.9798,47.9193,47.9625,52786.0
2018-01-22 13:00:00,55.57,55.65,55.55,55.58,71473.0,47.9625,48.0315,47.9452,47.9711,71473.0
2018-01-22 13:05:00,55.59,55.66,55.58,55.62,77268.0,47.9798,48.0402,47.9711,48.0057,77268.0
2018-01-22 13:10:00,55.62,55.85,55.6,55.83,146269.0,48.0057,48.2042,47.9884,48.1869,146269.0
2018-01-22 13:15:00,55.83,55.84,55.65,55.65,92852.0,48.1869,48.1955,48.0315,48.0315,92852.0
2018-01-22 13:20:00,55.65,55.67,55.54,55.55,83868.0,48.0315,48.0488,47.9366,47.9452,83868.0
2018-01-22 13:25:00,55.54,55.66,55.54,55.63,79502.0,47.9366,48.0402,47.9366,48.0143,79502.0
2018-01-22 13:30:00,55.63,55.81,55.62,55.8,63172.0,48.0143,48.1696,48.0057,48.161,63172.0
2018-01-22 13:35:00,55.81,55.86,55.76,55.84,64885.0,48.1696,48.2128,48.1265,48.1955,64885.0
2018-01-22 13:40:00,55.81,55.92,55.77,55.91,92096.0,48.1696,48.2646,48.1351,48.256,92096.0
2018-01-22 13:45:00,55.9,55.91,55.84,55.9,83860.0,48.2473,48.256,48.1955,48.2473,83860.0
2018-01-22 13:50:00,55.9,56.0,55.89,55.94,106685.0,48.2473,48.3336,48.2387,48.2818,106685.0
2018-01-22 13:55:00,55.94,56.15,55.93,56.15,199922.0,48.2818,48.4631,48.2732,48.4631,199922.0
2018-01-22 14:00:00,56.15,56.17,56.02,56.02,77443.0,48.4631,48.4804,48.3509,48.3509,77443.0
2018-01-22 14:05:00,56.03,56.23,56.0,56.18,109148.0,48.3595,48.5321,48.3336,48.489,109148.0
2018-01-22 14:10:00,56.18,56.25,56.13,56.23,85835.0,48.489,48.5494,48.4458,48.5321,85835.0
2018-01-22 14:15:00,56.24,56.3,56.18,56.19,133935.0,48.5408,48.5926,48.489,48.4976,133935.0
2018-01-22 14:20:00,56.19,56.2,55.98,55.99,165146.0,48.4976,48.5063,48.3164,48.325,165146.0
2018-01-22 14:25:00,56.0,56.14,55.9,56.1,122004.0,48.3336,48.4545,48.2473,48.4199,122004.0
2018-01-22 14:30:00,56.09,56.09,55.93,56.0,115042.0,48.4113,48.4113,48.2732,48.3336,115042.0
2018-01-22 14:35:00,55.97,56.05,55.84,55.88,122793.0,48.3077,48.3768,48.1955,48.2301,122793.0
2018-01-22 14:40:00,55.88,55.9,55.68,55.76,173573.0,48.2301,48.2473,48.0574,48.1265,173573.0
2018-01-22 14:45:00,55.75,55.85,55.63,55.74,117518.0,48.1179,48.2042,48.0143,48.1092,117518.0
2018-01-22 14:50:00,55.74,55.94,55.73,55.88,144274.0,48.1092,48.2818,48.1006,48.2301,144274.0
2018-01-22 14:55:00,55.87,55.96,55.83,55.94,95528.0,48.2214,48.2991,48.1869,48.2818,95528.0
2018-01-22 15:00:00,55.93,56.15,55.92,56.13,157383.0,48.2732,48.4631,48.2646,48.4458,157383.0
2018-01-22 15:05:00,56.13,56.22,56.11,56.19,149044.0,48.4458,48.5235,48.4286,48.4976,149044.0
2018-01-22 15:10:00,56.19,56.21,56.09,56.2,126541.0,48.4976,48.5149,48.4113,48.5063,126541.0
2018-01-22 15:15:00,56.2,56.23,56.14,56.21,142045.0,48.5063,48.5321,48.4545,48.5149,142045.0
2018-01-22 15:20:00,56.21,56.32,56.21,56.27,158012.0,48.5149,48.6098,48.5149,48.5667,158012.0
2018-01-22 15:25:00,56.27,56.4,56.27,56.37,163556.0,48.5667,48.6789,48.5667,48.653,163556.0
2018-01-22 15:30:00,56.37,56.39,56.31,56.32,218770.0,48.653,48.6702,48.6012,48.6098,218770.0
2018-01-22 15:35:00,56.32,56.34,56.3,56.34,226720.0,48.6098,48.6271,48.5926,48.6271,226720.0
2018-01-22 15:40:00,56.34,56.37,56.27,56.3,350739.0,48.6271,48.653,48.5667,48.5926,350739.0
2018-01-22 15:45:00,56.3,56.39,56.27,56.33,418563.0,48.5926,48.6702,48.5667,48.6185,418563.0
2018-01-22 15:50:00,56.33,56.45,56.32,56.37,537968.0,48.6185,48.722,48.6098,48.653,537968.0
2018-01-22 15:55:00,56.37,56.42,56.26,56.42,1205126.0,48.653,48.6961,48.558,48.6961,1205126.0
2018-01-23 09:30:00,56.63,57.1,56.47,57.05,535523.0,48.8774,49.283,48.7393,49.2399,535523.0
2018-01-23 09:35:00,57.07,57.4,56.76,57.38,482701.0,49.2571,49.542,48.9896,49.5247,482701.0
2018-01-23 09:40:00,57.38,57.79,57.31,57.77,527907.0,49.5247,49.8786,49.4643,49.8613,527907.0
2018-01-23 09:45:00,57.77,57.86,57.45,57.82,408057.0,49.8613,49.939,49.5851,49.9045,408057.0
2018-01-23 09:50:00,57.81,57.82,57.3,57.48,367593.0,49.8958,49.9045,49.4557,49.611,367593.0
2018-01-23 09:55:00,57.48,57.53,57.21,57.47,310931.0,49.611,49.6542,49.378,49.6024,310931.0
2018-01-23 10:00:00,57.46,57.65,57.24,57.33,375304.0,49.5938,49.7577,49.4039,49.4816,375304.0
2018-01-23 10:05:00,57.33,57.5,57.13,57.15,288695.0,49.4816,49.6283,49.3089,49.3262,288695.0
2018-01-23 10:10:00,57.16,57.4,57.13,57.17,241932.0,49.3348,49.542,49.3089,49.3435,241932.0
2018-01-23 10:15:00,57.18,57.26,56.92,56.96,240589.0,49.3521,49.4211,49.1277,49.1622,240589.0
2018-01-23 10:20:00,56.98,57.11,56.86,56.96,286118.0,49.1795,49.2917,49.0759,49.1622,286118.0
2018-01-23 10:25:00,56.95,57.1,56.9,57.01,215219.0,49.1536,49.283,49.1104,49.2054,215219.0
2018-01-23 10:30:00,57.01,57.06,56.83,56.92,194250.0,49.2054,49.2485,49.05,49.1277,194250.0
2018-01-23 10:35:00,56.9,57.01,56.8,56.92,236924.0,49.1104,49.2054,49.0241,49.1277,236924.0
2018-01-23 10:40:00,56.92,57.05,56.85,56.93,201412.0,49.1277,49.2399,49.0673,49.1363,201412.0
2018-01-23 10:45:00,56.94,57.12,56.92,57.08,194793.0,49.1449,49.3003,49.1277,49.2658,194793.0
2018-01-23 10:50:00,57.08,57.28,57.08,57.17,125035.0,49.2658,49.4384,49.2658,49.3435,125035.0
2018-01-23 10:55:00,57.17,57.26,57.12,57.18,95271.0,49.3435,49.4211,49.3003,49.3521,95271.0
2018-01-23 11:00:00,57.19,57.44,57.19,57.34,136617.0,49.3607,49.5765,49.3607,49.4902,136617.0
2018-01-23 11:05:00,57.33,57.41,57.27,57.3,92098.0,49.4816,49.5506,49.4298,49.4557,92098.0
2018-01-23 11:10:00,57.29,57.3,57.2,57.21,106129.0,49.447,49.4557,49.3694,49.378,106129.0
2018-01-23 11:15:00,57.21,57.36,57.16,57.21,142007.0,49.378,49.5074,49.3348,49.378,142007.0
2018-01-23 11:20:00,57.21,57.23,57.07,57.1,133402.0,49.378,49.3952,49.2571,49.283,133402.0
2018-01-23 11:25:00,57.1,57.12,57.02,57.05,116403.0,49.283,49.3003,49.214,49.2399,116403.0
2018-01-23 11:30:00,57.05,57.14,57.05,57.08,87231.0,49.2399,49.3176,49.2399,49.2658,87231.0
2018-01-23 11:35:00,57.08,57.12,57.01,57.03,82338.0,49.2658,49.3003,49.2054,49.2226,82338.0
2018-01-23 11:40:00,57.04,57.07,57.0,57.01,117150.0,49.2313,49.2571,49.1967,49.2054,117150.0
2018-01-23 11:45:00,57.0,57.03,56.98,57.0,120195.0,49.1967,49.2226,49.1795,49.1967,120195.0
2018-01-23 11:50:00,57.0,57.02,56.89,56.97,136750.0,49.1967,49.214,49.1018,49.1708,136750.0
2018-01-23 11:55:00,56.97,57.16,56.97,57.05,79843.0,49.1708,49.3348,49.1708,49.2399,79843.0
2018-01-23 12:00:00,57.06,57.13,57.0,57.08,51813.0,49.2485,49.3089,49.1967,49.2658,51813.0
2018-01-23 12:05:00,57.08,57.15,57.06,57.08,47694.0,49.2658,49.3262,49.2485,49.2658,47694.0
2018-01-23 12:10:00,57.09,57.13,57.0,57.05,54577.0,49.2744,49.3089,49.1967,49.2399,54577.0
2018-01-23 12:15:00,57.06,57.06,56.99,57.04,46093.0,49.2485,49.2485,49.1881,49.2313,46093.0
2018-01-23 12:20:00,57.04,57.04,56.93,56.95,91412.0,49.2313,49.2313,49.1363,49.1536,91412.0
2018-01-23 12:25:00,56.96,56.97,56.85,56.92,134376.0,49.1622,49.1708,49.0673,49.1277,134376.0
2018-01-23 12:30:00,56.93,57.08,56.92,57.04,62840.0,49.1363,49.2658,49.1277,49.2313,62840.0
2018-01-23 12:35:00,57.04,57.07,56.98,57.0,46744.0,49.2313,49.2571,49.1795,49.1967,46744.0
2018-01-23 12:40:00,57.0,57.04,56.99,56.99,52379.0,49.1967,49.2313,49.1881,49.1881,52379.0
2018-01-23 12:45:00,57.0,57.05,56.94,56.98,93220.0,49.1967,49.2399,49.1449,49.1795,93220.0
2018-01-23 12:50:00,56.98,57.09,56.98,57.04,133325.0,49.1795,49.2744,49.1795,49.2313,133325.0
2018-01-23 12:55:00,57.05,57.16,57.03,57.14,83161.0,49.2399,49.3348,49.2226,49.3176,83161.0
2018-01-23 13:00:00,57.15,57.15,57.09,57.13,70998.0,49.3262,49.3262,49.2744,49.3089,70998.0
2018-01-23 13:05:00,57.12,57.17,57.06,57.08,61145.0,49.3003,49.3435,49.2485,49.2658,61145.0
2018-01-23 13:10:00,57.07,57.08,56.99,57.0,49856.0,49.2571,49.2658,49.1881,49.1967,49856.0
2018-01-23 13:15:00,57.0,57.11,57.0,57.04,48841.0,49.1967,49.2917,49.1967,49.2313,48841.0
2018-01-23 13:20:00,57.03,57.1,57.0,57.09,39578.0,49.2226,49.283,49.1967,49.2744,39578.0
2018-01-23 13:25:00,57.1,57.1,57.0,57.03,72134.0,49.283,49.283,49.1967,49.2226,72134.0
2018-01-23 13:30:00,57.03,57.09,57.02,57.03,58672.0,49.2226,49.2744,49.214,49.2226,58672.0
2018-01-23 13:35:00,57.03,57.08,56.99,57.07,120784.0,49.2226,49.2658,49.1881,49.2571,120784.0
2018-01-23 13:40:00,57.08,57.09,57.04,57.04,57884.0,49.2658,49.2744,49.2313,49.2313,57884.0
2018-01-23 13:45:00,57.04,57.07,57.01,57.03,47116.0,49.2313,49.2571,49.2054,49.2226,47116.0
2018-01-23 13:50:00,57.02,57.09,57.02,57.03,85275.0,49.214,49.2744,49.214,49.2226,85275.0
2018-01-23 13:55:00,57.03,57.06,57.0,57.03,129935.0,49.2226,49.2485,49.1967,49.2226,129935.0
2018-01-23 14:00:00,57.04,57.06,57.0,57.04,88567.0,49.2313,49.2485,49.1967,49.2313,88567.0
2018-01-23 14:05:00,57.04,57.06,56.95,56.96,94287.0,49.2313,49.2485,49.1536,49.1622,94287.0
2018-01-23 14:10:00,56.95,56.99,56.93,56.95,150109.0,49.1536,49.1881,49.1363,49.1536,150109.0
2018-01-23 14:15:00,56.95,56.99,56.95,56.98,90168.0,49.1536,49.1881,49.1536,49.1795,90168.0
2018-01-23 14:20:00,56.98,57.01,56.96,56.98,93622.0,49.1795,49.2054,49.1622,49.1795,93622.0
2018-01-23 14:25:00,56.98,57.01,56.94,56.98,117653.0,49.1795,49.2054,49.1449,49.1795,117653.0
2018-01-23 14:30:00,56.98,56.99,56.92,56.95,94940.0,49.1795,49.1881,49.1277,49.1536,94940.0
2018-01-23 14:35:00,56.95,56.97,56.85,56.88,80783.0,49.1536,49.1708,49.0673,49.0932,80783.0
2018-01-23 14:40:00,56.88,56.91,56.83,56.89,120423.0,49.0932,49.1191,49.05,49.1018,120423.0
2018-01-23 14:45:00,56.89,56.92,56.84,56.89,76497.0,49.1018,49.1277,49.0586,49.1018,76497.0
2018-01-23 14:50:00,56.9,56.94,56.89,56.91,115576.0,49.1104,49.1449,49.1018,49.1191,115576.0
2018-01-23 14:55:00,56.91,56.96,56.89,56.91,70464.0,49.1191,49.1622,49.1018,49.1191,70464.0
2018-01-23 15:00:00,56.91,56.92,56.82,56.84,89456.0,49.1191,49.1277,49.0414,49.0586,89456.0
2018-01-23 15:05:00,56.85,56.9,56.82,56.88,87230.0,49.0673,49.1104,49.0414,49.0932,87230.0
2018-01-23 15:10:00,56.88,56.96,56.85,56.87,105550.0,49.0932,49.1622,49.0673,49.0845,105550.0
2018-01-23 15:15:00,56.87,56.94,56.86,56.92,99008.0,49.0845,49.1449,49.0759,49.1277,99008.0
2018-01-23 15:20:00,56.92,56.99,56.91,56.91,99877.0,49.1277,49.1881,49.1191,49.1191,99877.0
2018-01-23 15:25:00,56.91,56.92,56.84,56.9,106431.0,49.1191,49.1277,49.0586,49.1104,106431.0
2018-01-23 15:30:00,56.9,56.99,56.89,56.98,102185.0,49.1104,49.1881,49.1018,49.1795,102185.0
2018-01-23 15:35:00,56.98,57.0,56.94,57.0,132273.0,49.1795,49.1967,49.1449,49.1967,132273.0
2018-01-23 15:40:00,56.99,56.99,56.9,56.94,162555.0,49.1881,49.1881,49.1104,49.1449,162555.0
2018-01-23 15:45:00,56.93,56.95,56.88,56.94,204189.0,49.1363,49.1536,49.0932,49.1449,204189.0
2018-01-23 15:50:00,56.94,56.95,56.81,56.82,326444.0,49.1449,49.1536,49.0327,49.0414,326444.0
2018-01-23 15:55:00,56.82,56.85,56.73,56.82,657328.0,49.0414,49.0673,48.9637,49.0414,657328.0
2018-01-24 09:30:00,56.73,56.84,56.51,56.54,267466.0,48.9637,49.0586,48.7738,48.7997,267466.0
2018-01-24 09:35:00,56.54,56.65,56.07,56.37,262277.0,48.7997,48.8946,48.394,48.653,262277.0
2018-01-24 09:40:00,56.38,56.45,56.16,56.19,136535.0,48.6616,48.722,48.4717,48.4976,136535.0
2018-01-24 09:45:00,56.2,56.37,56.07,56.12,280095.0,48.5063,48.653,48.394,48.4372,280095.0
2018-01-24 09:50:00,56.13,56.13,55.81,55.91,204892.0,48.4458,48.4458,48.1696,48.256,204892.0
2018-01-24 09:55:00,55.9,55.9,55.7,55.74,212747.0,48.2473,48.2473,48.0747,48.1092,212747.0
2018-01-24 10:00:00,55.74,56.11,55.67,56.0,298676.0,48.1092,48.4286,48.0488,48.3336,298676.0
2018-01-24 10:05:00,55.99,56.03,55.88,55.98,183953.0,48.325,48.3595,48.2301,48.3164,183953.0
2018-01-24 10:10:00,55.99,56.05,55.9,55.92,162048.0,48.325,48.3768,48.2473,48.2646,162048.0
2018-01-24 10:15:00,55.91,55.96,55.65,55.67,207099.0,48.256,48.2991,48.0315,48.0488,207099.0
2018-01-24 10:20:00,55.66,55.76,55.6,55.68,176242.0,48.0402,48.1265,47.9884,48.0574,176242.0
2018-01-24 10:25:00,55.68,55.72,55.61,55.71,162695.0,48.0574,48.092,47.997,48.0833,162695.0
2018-01-24 10:30:00,55.71,56.02,55.68,55.97,309635.0,48.0833,48.3509,48.0574,48.3077,309635.0
2018-01-24 10:35:00,55.97,56.21,55.95,56.18,184381.0,48.3077,48.5149,48.2905,48.489,184381.0
2018-01-24 10:40:00,56.18,56.4,56.17,56.21,162693.0,48.489,48.6789,48.4804,48.5149,162693.0
2018-01-24 10:45:00,56.21,56.21,56.05,56.12,123716.0,48.5149,48.5149,48.3768,48.4372,123716.0
2018-01-24 10:50:00,56.12,56.19,56.04,56.11,133545.0,48.4372,48.4976,48.3682,48.4286,133545.0
2018-01-24 10:55:00,56.11,56.12,55.97,56.03,225854.0,48.4286,48.4372,48.3077,48.3595,225854.0
2018-01-24 11:00:00,56.04,56.13,55.88,55.95,119918.0,48.3682,48.4458,48.2301,48.2905,119918.0
2018-01-24 11:05:00,55.95,56.21,55.92,55.93,94641.0,48.2905,48.5149,48.2646,48.2732,94641.0
2018-01-24 11:10:00,55.94,55.95,55.79,55.82,115765.0,48.2818,48.2905,48.1524,48.1783,115765.0
2018-01-24 11:15:00,55.81,55.95,55.8,55.89,110230.0,48.1696,48.2905,48.161,48.2387,110230.0
2018-01-24 11:20:00,55.89,56.01,55.86,55.92,79360.0,48.2387,48.3423,48.2128,48.2646,79360.0
2018-01-24 11:25:00,55.91,55.97,55.83,55.84,74847.0,48.256,48.3077,48.1869,48.1955,74847.0
2018-01-24 11:30:00,55.83,55.88,55.77,55.8,132112.0,48.1869,48.2301,48.1351,48.161,132112.0
2018-01-24 11:35:00,55.81,55.88,55.57,55.67,142938.0,48.1696,48.2301,47.9625,48.0488,142938.0
2018-01-24 11:40:00,55.67,55.67,55.53,55.56,72233.0,48.0488,48.0488,47.928,47.9539,72233.0
2018-01-24 11:45:00,55.55,55.63,55.51,55.56,88042.0,47.9452,48.0143,47.9107,47.9539,88042.0
2018-01-24 11:50:00,55.55,55.72,55.51,55.7,94276.0,47.9452,48.092,47.9107,48.0747,94276.0
2018-01-24 11:55:00,55.7,55.73,55.59,55.63,56180.0,48.0747,48.1006,47.9798,48.0143,56180.0
2018-01-24 12:00:00,55.64,55.7,55.55,55.7,62478.0,48.0229,48.0747,47.9452,48.0747,62478.0
2018-01-24 12:05:00,55.7,55.82,55.69,55.76,50486.0,48.0747,48.1783,48.0661,48.1265,50486.0
2018-01-24 12:10:00,55.76,55.81,55.72,55.79,43562.0,48.1265,48.1696,48.092,48.1524,43562.0
2018-01-24 12:15:00,55.79,55.79,55.7,55.72,38198.0,48.1524,48.1524,48.0747,48.092,38198.0
2018-01-24 12:20:00,55.71,55.84,55.63,55.65,185878.0,48.0833,48.1955,48.0143,48.0315,185878.0
2018-01-24 12:25:00,55.65,55.65,55.53,55.54,73511.0,48.0315,48.0315,47.928,47.9366,73511.0
2018-01-24 12:30:00,55.55,55.59,55.53,55.55,57582.0,47.9452,47.9798,47.928,47.9452,57582.0
2018-01-24 12:35:00,55.55,55.6,55.47,55.53,125804.0,47.9452,47.9884,47.8762,47.928,125804.0
2018-01-24 12:40:00,55.53,55.54,55.43,55.47,82720.0,47.928,47.9366,47.8417,47.8762,82720.0
2018-01-24 12:45:00,55.48,55.54,55.43,55.54,78894.0,47.8848,47.9366,47.8417,47.9366,78894.0
2018-01-24 12:50:00,55.53,55.6,55.52,55.55,48023.0,47.928,47.9884,47.9193,47.9452,48023.0
2018-01-24 12:55:00,55.55,55.65,55.55,55.64,52832.0,47.9452,48.0315,47.9452,48.0229,52832.0
2018-01-24 13:00:00,55.65,55.69,55.62,55.64,38786.0,48.0315,48.0661,48.0057,48.0229,38786.0
2018-01-24 13:05:00,55.64,55.64,55.55,55.58,41138.0,48.0229,48.0229,47.9452,47.9711,41138.0
2018-01-24 13:10:00,55.57,55.69,55.57,55.69,44446.0,47.9625,48.0661,47.9625,48.0661,44446.0
2018-01-24 13:15:00,55.69,55.87,55.69,55.83,65879.0,48.0661,48.2214,48.0661,48.1869,65879.0
2018-01-24 13:20:00,55.82,55.83,55.75,55.79,39796.0,48.1783,48.1869,48.1179,48.1524,39796.0
2018-01-24 13:25:00,55.79,55.84,55.76,55.82,74791.0,48.1524,48.1955,48.1265,48.1783,74791.0
2018-01-24 13:30:00,55.81,55.95,55.81,55.94,56646.0,48.1696,48.2905,48.1696,48.2818,56646.0
2018-01-24 13:35:00,55.95,56.03,55.86,55.89,87506.0,48.2905,48.3595,48.2128,48.2387,87506.0
2018-01-24 13:40:00,55.89,56.04,55.86,56.04,58046.0,48.2387,48.3682,48.2128,48.3682,58046.0
2018-01-24 13:45:00,56.04,56.08,56.01,56.03,62253.0,48.3682,48.4027,48.3423,48.3595,62253.0
2018-01-24 13:50:00,56.04,56.09,56.01,56.01,63074.0,48.3682,48.4113,48.3423,48.3423,63074.0
2018-01-24 13:55:00,56.01,56.01,55.87,55.91,86275.0,48.3423,48.3423,48.2214,48.256,86275.0
2018-01-24 14:00:00,55.91,55.93,55.75,55.75,105766.0,48.256,48.2732,48.1179,48.1179,105766.0
2018-01-24 14:05:00,55.75,55.77,55.69,55.74,96125.0,48.1179,48.1351,48.0661,48.1092,96125.0
2018-01-24 14:10:00,55.73,55.89,55.7,55.84,92044.0,48.1006,48.2387,48.0747,48.1955,92044.0
2018-01-24 14:15:00,55.84,55.89,55.74,55.87,72447.0,48.1955,48.2387,48.1092,48.2214,72447.0
2018-01-24 14:20:00,55.87,55.91,55.76,55.77,55536.0,48.2214,48.256,48.1265,48.1351,55536.0
2018-01-24 14:25:00,55.78,55.81,55.75,55.78,49180.0,48.1438,48.1696,48.1179,48.1438,49180.0
2018-01-24 14:30:00,55.78,55.81,55.64,55.75,148036.0,48.1438,48.1696,48.0229,48.1179,148036.0
2018-01-24 14:35:00,55.75,55.75,55.69,55.71,64079.0,48.1179,48.1179,48.0661,48.0833,64079.0
2018-01-24 14:40:00,55.71,55.77,55.7,55.73,62293.0,48.0833,48.1351,48.0747,48.1006,62293.0
2018-01-24 14:45:00,55.74,55.81,55.74,55.79,75755.0,48.1092,48.1696,48.1092,48.1524,75755.0
2018-01-24 14:50:00,55.79,55.81,55.7,55.71,56824.0,48.1524,48.1696,48.0747,48.0833,56824.0
2018-01-24 14:55:00,55.71,55.78,55.7,55.77,103398.0,48.0833,48.1438,48.0747,48.1351,103398.0
2018-01-24 15:00:00,55.77,55.78,55.69,55.71,61090.0,48.1351,48.1438,48.0661,48.0833,61090.0
2018-01-24 15:05:00,55.71,55.73,55.67,55.71,55233.0,48.0833,48.1006,48.0488,48.0833,55233.0
2018-01-24 15:10:00,55.71,55.71,55.62,55.63,96470.0,48.0833,48.0833,48.0057,48.0143,96470.0
2018-01-24 15:15:00,55.62,55.69,55.62,55.65,75833.0,48.0057,48.0661,48.0057,48.0315,75833.0
2018-01-24 15:20:00,55.64,55.69,55.61,55.69,78872.0,48.0229,48.0661,47.997,48.0661,78872.0
2018-01-24 15:25:00,55.69,55.7,55.53,55.53,152915.0,48.0661,48.0747,47.928,47.928,152915.0
2018-01-24 15:30:00,55.54,55.56,55.42,55.44,193449.0,47.9366,47.9539,47.833,47.8503,193449.0
2018-01-24 15:35:00,55.45,55.48,55.41,55.42,249787.0,47.8589,47.8848,47.8244,47.833,249787.0
2018-01-24 15:40:00,55.43,55.48,55.39,55.46,270794.0,47.8417,47.8848,47.8071,47.8676,270794.0
2018-01-24 15:45:00,55.47,55.56,55.45,55.55,654668.0,47.8762,47.9539,47.8589,47.9452,654668.0
2018-01-24 15:50:00,55.54,55.56,55.47,55.48,336554.0,47.9366,47.9539,47.8762,47.8848,336554.0
2018-01-24 15:55:00,55.47,55.48,55.32,55.33,765380.0,47.8762,47.8848,47.7467,47.7554,765380.0
2018-01-25 09:30:00,55.67,55.96,55.62,55.95,382788.0,48.0488,48.2991,48.0057,48.2905,382788.0
2018-01-25 09:35:00,55.96,56.0,55.56,55.67,171931.0,48.2991,48.3336,47.9539,48.0488,171931.0
2018-01-25 09:40:00,55.66,55.95,55.59,55.79,217379.0,48.0402,48.2905,47.9798,48.1524,217379.0
2018-01-25 09:45:00,55.8,56.11,55.72,56.1,230790.0,48.161,48.4286,48.092,48.4199,230790.0
2018-01-25 09:50:00,56.1,56.26,56.0,56.19,381607.0,48.4199,48.558,48.3336,48.4976,381607.0
2018-01-25 09:55:00,56.19,56.24,55.8,55.96,652915.0,48.4976,48.5408,48.161,48.2991,652915.0
2018-01-25 10:00:00,55.95,55.99,55.79,55.82,164513.0,48.2905,48.325,48.1524,48.1783,164513.0
2018-01-25 10:05:00,55.83,55.86,55.52,55.53,276539.0,48.1869,48.2128,47.9193,47.928,276539.0
2018-01-25 10:10:00,55.52,55.63,55.46,55.57,113597.0,47.9193,48.0143,47.8676,47.9625,113597.0
2018-01-25 10:15:00,55.57,55.69,55.55,55.56,91623.0,47.9625,48.0661,47.9452,47.9539,91623.0
2018-01-25 10:20:00,55.56,55.76,55.55,55.59,63774.0,47.9539,48.1265,47.9452,47.9798,63774.0
2018-01-25 10:25:00,55.59,55.69,55.55,55.64,62786.0,47.9798,48.0661,47.9452,48.0229,62786.0
2018-01-25 10:30:00,55.64,55.7,55.58,55.61,70691.0,48.0229,48.0747,47.9711,47.997,70691.0
2018-01-25 10:35:00,55.61,55.69,55.57,55.59,67692.0,47.997,48.0661,47.9625,47.9798,67692.0
2018-01-25 10:40:00,55.59,55.66,55.58,55.61,94809.0,47.9798,48.0402,47.9711,47.997,94809.0
2018-01-25 10:45:00,55.62,55.66,55.55,55.66,73421.0,48.0057,48.0402,47.9452,48.0402,73421.0
2018-01-25 10:50:00,55.66,55.66,55.43,55.43,87193.0,48.0402,48.0402,47.8417,47.8417,87193.0
2018-01-25 10:55:00,55.44,55.47,55.27,55.28,157169.0,47.8503,47.8762,47.7036,47.7122,157169.0
2018-01-25 11:00:00,55.29,55.29,55.15,55.2,145188.0,47.7208,47.7208,47.6,47.6432,145188.0
2018-01-25 11:05:00,55.21,55.38,55.18,55.35,103939.0,47.6518,47.7985,47.6259,47.7726,103939.0
2018-01-25 11:10:00,55.36,55.53,55.35,55.38,92086.0,47.7812,47.928,47.7726,47.7985,92086.0
2018-01-25 11:15:00,55.38,55.4,55.3,55.36,78245.0,47.7985,47.8158,47.7295,47.7812,78245.0
2018-01-25 11:20:00,55.36,55.54,55.34,55.48,62655.0,47.7812,47.9366,47.764,47.8848,62655.0
2018-01-25 11:25:00,55.47,55.55,55.39,55.42,54835.0,47.8762,47.9452,47.8071,47.833,54835.0
2018-01-25 11:30:00,55.42,55.49,55.41,55.44,47375.0,47.833,47.8935,47.8244,47.8503,47375.0
2018-01-25 11:35:00,55.43,55.56,55.43,55.49,46717.0,47.8417,47.9539,47.8417,47.8935,46717.0
2018-01-25 11:40:00,55.5,55.69,55.49,55.69,64094.0,47.9021,48.0661,47.8935,48.0661,64094.0
2018-01-25 11:45:00,55.69,55.73,55.66,55.7,85563.0,48.0661,48.1006,48.0402,48.0747,85563.0
2018-01-25 11:50:00,55.7,55.8,55.68,55.76,56920.0,48.0747,48.161,48.0574,48.1265,56920.0
2018-01-25 11:55:00,55.76,55.8,55.7,55.71,54929.0,48.1265,48.161,48.0747,48.0833,54929.0
2018-01-25 12:00:00,55.71,55.78,55.71,55.76,44543.0,48.0833,48.1438,48.0833,48.1265,44543.0
2018-01-25 12:05:00,55.77,55.86,55.66,55.68,69841.0,48.1351,48.2128,48.0402,48.0574,69841.0
2018-01-25 12:10:00,55.69,55.8,55.68,55.73,56410.0,48.0661,48.161,48.0574,48.1006,56410.0
2018-01-25 12:15:00,55.74,55.76,55.61,55.63,58002.0,48.1092,48.1265,47.997,48.0143,58002.0
2018-01-25 12:20:00,55.62,55.65,55.51,55.57,47269.0,48.0057,48.0315,47.9107,47.9625,47269.0
2018-01-25 12:25:00,55.57,55.7,55.55,55.7,44319.0,47.9625,48.0747,47.9452,48.0747,44319.0
2018-01-25 12:30:00,55.7,55.75,55.65,55.73,40604.0,48.0747,48.1179,48.0315,48.1006,40604.0
2018-01-25 12:35:00,55.72,55.76,55.68,55.68,34969.0,48.092,48.1265,48.0574,48.0574,34969.0
2018-01-25 12:40:00,55.69,55.75,55.67,55.75,28609.0,48.0661,48.1179,48.0488,48.1179,28609.0
2018-01-25 12:45:00,55.75,55.86,55.75,55.83,50959.0,48.1179,48.2128,48.1179,48.1869,50959.0
2018-01-25 12:50:00,55.83,55.85,55.76,55.79,39420.0,48.1869,48.2042,48.1265,48.1524,39420.0
2018-01-25 12:55:00,55.78,55.8,55.74,55.8,29811.0,48.1438,48.161,48.1092,48.161,29811.0
2018-01-25 13:00:00,55.79,55.79,55.68,55.72,48420.0,48.1524,48.1524,48.0574,48.092,48420.0
2018-01-25 13:05:00,55.72,55.77,55.69,55.75,51159.0,48.092,48.1351,48.0661,48.1179,51159.0
2018-01-25 13:10:00,55.75,55.81,55.73,55.79,40784.0,48.1179,48.1696,48.1006,48.1524,40784.0
2018-01-25 13:15:00,55.79,55.79,55.75,55.79,32531.0,48.1524,48.1524,48.1179,48.1524,32531.0
2018-01-25 13:20:00,55.79,55.79,55.72,55.74,42148.0,48.1524,48.1524,48.092,48.1092,42148.0
2018-01-25 13:25:00,55.74,55.81,55.72,55.73,36918.0,48.1092,48.1696,48.092,48.1006,36918.0
2018-01-25 13:30:00,55.73,55.76,55.69,55.74,29884.0,48.1006,48.1265,48.0661,48.1092,29884.0
2018-01-25 13:35:00,55.75,55.8,55.73,55.8,38402.0,48.1179,48.161,48.1006,48.161,38402.0
2018-01-25 13:40:00,55.79,55.82,55.73,55.77,40041.0,48.1524,48.1783,48.1006,48.1351,40041.0
2018-01-25 13:45:00,55.77,55.85,55.75,55.78,39439.0,48.1351,48.2042,48.1179,48.1438,39439.0
2018-01-25 13:50:00,55.79,55.86,55.76,55.83,37460.0,48.1524,48.2128,48.1265,48.1869,37460.0
2018-01-25 13:55:00,55.83,55.85,55.79,55.79,48799.0,48.1869,48.2042,48.1524,48.1524,48799.0
2018-01-25 14:00:00,55.79,55.86,55.77,55.81,68735.0,48.1524,48.2128,48.1351,48.1696,68735.0
2018-01-25 14:05:00,55.82,55.82,55.6,55.62,130771.0,48.1783,48.1783,47.9884,48.0057,130771.0
2018-01-25 14:10:00,55.63,55.69,55.58,55.68,95653.0,48.0143,48.0661,47.9711,48.0574,95653.0
2018-01-25 14:15:00,55.67,55.72,55.61,55.64,39930.0,48.0488,48.092,47.997,48.0229,39930.0
2018-01-25 14:20:00,55.63,55.67,55.48,55.5,55531.0,48.0143,48.0488,47.8848,47.9021,55531.0
2018-01-25 14:25:00,55.5,55.53,55.41,55.43,51078.0,47.9021,47.928,47.8244,47.8417,51078.0
2018-01-25 14:30:00,55.43,55.48,55.36,55.37,72822.0,47.8417,47.8848,47.7812,47.7899,72822.0
2018-01-25 14:35:00,55.37,55.38,55.27,55.32,71996.0,47.7899,47.7985,47.7036,47.7467,71996.0
2018-01-25 14:40:00,55.32,55.4,55.31,55.35,43279.0,47.7467,47.8158,47.7381,47.7726,43279.0
2018-01-25 14:45:00,55.36,55.37,55.23,55.31,78183.0,47.7812,47.7899,47.669,47.7381,78183.0
2018-01-25 14:50:00,55.3,55.33,55.21,55.33,86080.0,47.7295,47.7554,47.6518,47.7554,86080.0
2018-01-25 14:55:00,55.33,55.38,55.3,55.32,61832.0,47.7554,47.7985,47.7295,47.7467,61832.0
2018-01-25 15:00:00,55.32,55.4,55.32,55.37,67773.0,47.7467,47.8158,47.7467,47.7899,67773.0
2018-01-25 15:05:00,55.36,55.45,55.35,55.42,76684.0,47.7812,47.8589,47.7726,47.833,76684.0
2018-01-25 15:10:00,55.42,55.43,55.34,55.39,80747.0,47.833,47.8417,47.764,47.8071,80747.0
2018-01-25 15:15:00,55.4,55.48,55.35,55.43,80288.0,47.8158,47.8848,47.7726,47.8417,80288.0
2018-01-25 15:20:00,55.43,55.47,55.38,55.47,62783.0,47.8417,47.8762,47.7985,47.8762,62783.0
2018-01-25 15:25:00,55.47,55.49,55.36,55.36,81636.0,47.8762,47.8935,47.7812,47.7812,81636.0
2018-01-25 15:30:00,55.37,55.4,55.3,55.34,87620.0,47.7899,47.8158,47.7295,47.764,87620.0
2018-01-25 15:35:00,55.35,55.35,55.26,55.29,110752.0,47.7726,47.7726,47.6949,47.7208,110752.0
2018-01-25 15:40:00,55.29,55.37,55.26,55.33,123110.0,47.7208,47.7899,47.6949,47.7554,123110.0
2018-01-25 15:45:00,55.33,55.34,55.25,55.26,133312.0,47.7554,47.764,47.6863,47.6949,133312.0
2018-01-25 15:50:00,55.26,55.29,55.24,55.26,172231.0,47.6949,47.7208,47.6777,47.6949,172231.0
2018-01-25 15:55:00,55.26,55.27,55.2,55.2,362591.0,47.6949,47.7036,47.6432,47.6432,362591.0
2018-01-26 09:30:00,55.5,55.54,55.16,55.3,155960.0,47.9021,47.9366,47.6086,47.7295,155960.0
2018-01-26 09:35:00,55.33,55.62,55.31,55.6,60739.0,47.7554,48.0057,47.7381,47.9884,60739.0
2018-01-26 09:40:00,55.63,55.69,55.43,55.48,77813.0,48.0143,48.0661,47.8417,47.8848,77813.0
2018-01-26 09:45:00,55.49,55.59,55.44,55.59,65578.0,47.8935,47.9798,47.8503,47.9798,65578.0
2018-01-26 09:50:00,55.58,55.74,55.52,55.66,78607.0,47.9711,48.1092,47.9193,48.0402,78607.0
2018-01-26 09:55:00,55.65,55.83,55.64,55.77,56142.0,48.0315,48.1869,48.0229,48.1351,56142.0
2018-01-26 10:00:00,55.76,55.77,55.54,55.7,113108.0,48.1265,48.1351,47.9366,48.0747,113108.0
2018-01-26 10:05:00,55.7,55.86,55.69,55.86,60012.0,48.0747,48.2128,48.0661,48.2128,60012.0
2018-01-26 10:10:00,55.87,55.95,55.77,55.85,72015.0,48.2214,48.2905,48.1351,48.2042,72015.0
2018-01-26 10:15:00,55.85,55.95,55.81,55.85,56693.0,48.2042,48.2905,48.1696,48.2042,56693.0
2018-01-26 10:20:00,55.86,55.92,55.78,55.8,78769.0,48.2128,48.2646,48.1438,48.161,78769.0
2018-01-26 10:25:00,55.8,55.86,55.69,55.76,59763.0,48.161,48.2128,48.0661,48.1265,59763.0
2018-01-26 10:30:00,55.76,55.82,55.72,55.8,60275.0,48.1265,48.1783,48.092,48.161,60275.0
2018-01-26 10:35:00,55.79,55.85,55.73,55.85,50099.0,48.1524,48.2042,48.1006,48.2042,50099.0
2018-01-26 10:40:00,55.86,55.86,55.78,55.82,41852.0,48.2128,48.2128,48.1438,48.1783,41852.0
2018-01-26 10:45:00,55.81,55.85,55.7,55.74,216979.0,48.1696,48.2042,48.0747,48.1092,216979.0
2018-01-26 10:50:00,55.73,55.8,55.65,55.71,209820.0,48.1006,48.161,48.0315,48.0833,209820.0
2018-01-26 10:55:00,55.7,55.72,55.58,55.62,205298.0,48.0747,48.092,47.9711,48.0057,205298.0
2018-01-26 11:00:00,55.63,55.75,55.6,55.73,48218.0,48.0143,48.1179,47.9884,48.1006,48218.0
2018-01-26 11:05:00,55.73,55.91,55.72,55.9,64910.0,48.1006,48.256,48.092,48.2473,64910.0
2018-01-26 11:10:00,55.9,55.96,55.88,55.93,66471.0,48.2473,48.2991,48.2301,48.2732,66471.0
2018-01-26 11:15:00,55.92,55.93,55.59,55.6,279279.0,48.2646,48.2732,47.9798,47.9884,279279.0
2018-01-26 11:20:00,55.59,55.59,55.36,55.44,135658.0,47.9798,47.9798,47.7812,47.8503,135658.0
2018-01-26 11:25:00,55.44,55.49,55.31,55.48,103356.0,47.8503,47.8935,47.7381,47.8848,103356.0
2018-01-26 11:30:00,55.48,55.63,55.47,55.53,86135.0,47.8848,48.0143,47.8762,47.928,86135.0
2018-01-26 11:35:00,55.52,55.52,55.35,55.43,78083.0,47.9193,47.9193,47.7726,47.8417,78083.0
2018-01-26 11:40:00,55.43,55.45,55.35,55.43,56345.0,47.8417,47.8589,47.7726,47.8417,56345.0
2018-01-26 11:45:00,55.43,55.48,55.4,55.4,73962.0,47.8417,47.8848,47.8158,47.8158,73962.0
2018-01-26 11:50:00,55.4,55.44,55.36,55.42,82367.0,47.8158,47.8503,47.7812,47.833,82367.0
2018-01-26 11:55:00,55.42,55.45,55.32,55.42,120864.0,47.833,47.8589,47.7467,47.833,120864.0
2018-01-26 12:00:00,55.42,55.49,55.42,55.48,41099.0,47.833,47.8935,47.833,47.8848,41099.0
2018-01-26 12:05:00,55.47,55.56,55.45,55.53,40033.0,47.8762,47.9539,47.8589,47.928,40033.0
2018-01-26 12:10:00,55.52,55.62,55.51,55.6,39613.0,47.9193,48.0057,47.9107,47.9884,39613.0
2018-01-26 12:15:00,55.6,55.64,55.57,55.6,38079.0,47.9884,48.0229,47.9625,47.9884,38079.0
2018-01-26 12:20:00,55.6,55.62,55.55,55.55,19099.0,47.9884,48.0057,47.9452,47.9452,19099.0
2018-01-26 12:25:00,55.56,55.56,55.49,55.5,43763.0,47.9539,47.9539,47.8935,47.9021,43763.0
2018-01-26 12:30:00,55.51,55.53,55.48,55.51,33247.0,47.9107,47.928,47.8848,47.9107,33247.0
2018-01-26 12:35:00,55.51,55.56,55.5,55.55,52927.0,47.9107,47.9539,47.9021,47.9452,52927.0
2018-01-26 12:40:00,55.55,55.55,55.5,55.51,35505.0,47.9452,47.9452,47.9021,47.9107,35505.0
2018-01-26 12:45:00,55.51,55.56,55.5,55.55,40161.0,47.9107,47.9539,47.9021,47.9452,40161.0
2018-01-26 12:50:00,55.56,55.58,55.54,55.55,53543.0,47.9539,47.9711,47.9366,47.9452,53543.0
2018-01-26 12:55:00,55.55,55.55,55.52,55.54,21688.0,47.9452,47.9452,47.9193,47.9366,21688.0
2018-01-26 13:00:00,55.54,55.56,55.52,55.56,62425.0,47.9366,47.9539,47.9193,47.9539,62425.0
2018-01-26 13:05:00,55.55,55.59,55.55,55.57,28644.0,47.9452,47.9798,47.9452,47.9625,28644.0
2018-01-26 13:10:00,55.56,55.59,55.54,55.58,54047.0,47.9539,47.9798,47.9366,47.9711,54047.0
2018-01-26 13:15:00,55.58,55.6,55.56,55.57,63819.0,47.9711,47.9884,47.9539,47.9625,63819.0
2018-01-26 13:20:00,55.57,55.6,55.54,55.55,24500.0,47.9625,47.9884,47.9366,47.9452,24500.0
2018-01-26 13:25:00,55.54,55.58,55.53,55.58,31378.0,47.9366,47.9711,47.928,47.9711,31378.0
2018-01-26 13:30:00,55.57,55.59,55.56,55.58,39839.0,47.9625,47.9798,47.9539,47.9711,39839.0
2018-01-26 13:35:00,55.58,55.6,55.55,55.55,57637.0,47.9711,47.9884,47.9452,47.9452,57637.0
2018-01-26 13:40:00,55.56,55.56,55.49,55.5,37366.0,47.9539,47.9539,47.8935,47.9021,37366.0
2018-01-26 13:45:00,55.5,55.53,55.5,55.52,28792.0,47.9021,47.928,47.9021,47.9193,28792.0
2018-01-26 13:50:00,55.53,55.53,55.47,55.47,44214.0,47.928,47.928,47.8762,47.8762,44214.0
2018-01-26 13:55:00,55.47,55.51,55.45,55.5,26246.0,47.8762,47.9107,47.8589,47.9021,26246.0
2018-01-26 14:00:00,55.5,55.51,55.45,55.5,23725.0,47.9021,47.9107,47.8589,47.9021,23725.0
2018-01-26 14:05:00,55.5,55.56,55.48,55.55,33433.0,47.9021,47.9539,47.8848,47.9452,33433.0
2018-01-26 14:10:00,55.55,55.57,55.52,55.57,31048.0,47.9452,47.9625,47.9193,47.9625,31048.0
2018-01-26 14:15:00,55.57,55.58,55.53,55.54,36939.0,47.9625,47.9711,47.928,47.9366,36939.0
2018-01-26 14:20:00,55.54,55.54,55.5,55.5,49290.0,47.9366,47.9366,47.9021,47.9021,49290.0
2018-01-26 14:25:00,55.5,55.52,55.47,55.48,46968.0,47.9021,47.9193,47.8762,47.8848,46968.0
2018-01-26 14:30:00,55.48,55.49,55.4,55.43,46209.0,47.8848,47.8935,47.8158,47.8417,46209.0
2018-01-26 14:35:00,55.44,55.46,55.43,55.46,37691.0,47.8503,47.8676,47.8417,47.8676,37691.0
2018-01-26 14:40:00,55.46,55.48,55.45,55.45,41318.0,47.8676,47.8848,47.8589,47.8589,41318.0
2018-01-26 14:45:00,55.45,55.49,55.43,55.49,46237.0,47.8589,47.8935,47.8417,47.8935,46237.0
2018-01-26 14:50:00,55.48,55.5,55.44,55.47,51319.0,47.8848,47.9021,47.8503,47.8762,51319.0
2018-01-26 14:55:00,55.47,55.49,55.46,55.48,49971.0,47.8762,47.8935,47.8676,47.8848,49971.0
2018-01-26 15:00:00,55.48,55.48,55.44,55.46,64296.0,47.8848,47.8848,47.8503,47.8676,64296.0
2018-01-26 15:05:00,55.46,55.48,55.44,55.44,50428.0,47.8676,47.8848,47.8503,47.8503,50428.0
2018-01-26 15:10:00,55.44,55.47,55.44,55.46,44322.0,47.8503,47.8762,47.8503,47.8676,44322.0
2018-01-26 15:15:00,55.46,55.49,55.45,55.48,38935.0,47.8676,47.8935,47.8589,47.8848,38935.0
2018-01-26 15:20:00,55.47,55.51,55.45,55.49,41213.0,47.8762,47.9107,47.8589,47.8935,41213.0
2018-01-26 15:25:00,55.48,55.51,55.45,55.47,68824.0,47.8848,47.9107,47.8589,47.8762,68824.0
2018-01-26 15:30:00,55.47,55.48,55.38,55.4,116707.0,47.8762,47.8848,47.7985,47.8158,116707.0
2018-01-26 15:35:00,55.4,55.47,55.39,55.47,66417.0,47.8158,47.8762,47.8071,47.8762,66417.0
2018-01-26 15:40:00,55.46,55.48,55.42,55.44,107235.0,47.8676,47.8848,47.833,47.8503,107235.0
2018-01-26 15:45:00,55.44,55.48,55.42,55.46,114635.0,47.8503,47.8848,47.833,47.8676,114635.0
2018-01-26 15:50:00,55.45,55.46,55.41,55.46,111883.0,47.8589,47.8676,47.8244,47.8676,111883.0
2018-01-26 15:55:00,55.46,55.63,55.45,55.61,701147.0,47.8676,48.0143,47.8589,47.997,701147.0
2018-01-29 09:30:00,55.32,55.35,54.75,54.88,261569.0,47.7467,47.7726,47.2548,47.367,261569.0
2018-01-29 09:35:00,54.83,55.18,54.61,55.14,113301.0,47.3238,47.6259,47.1339,47.5914,113301.0
2018-01-29 09:40:00,55.15,55.21,54.96,55.1,101767.0,47.6,47.6518,47.436,47.5568,101767.0
2018-01-29 09:45:00,55.11,55.49,55.1,55.42,106879.0,47.5655,47.8935,47.5568,47.833,106879.0
2018-01-29 09:50:00,55.41,55.45,55.3,55.4,88442.0,47.8244,47.8589,47.7295,47.8158,88442.0
2018-01-29 09:55:00,55.39,55.45,55.29,55.36,74401.0,47.8071,47.8589,47.7208,47.7812,74401.0
2018-01-29 10:00:00,55.35,55.36,55.2,55.35,74806.0,47.7726,47.7812,47.6432,47.7726,74806.0
2018-01-29 10:05:00,55.34,55.53,55.31,55.5,59089.0,47.764,47.928,47.7381,47.9021,59089.0
2018-01-29 10:10:00,55.51,55.6,55.46,55.48,54682.0,47.9107,47.9884,47.8676,47.8848,54682.0
2018-01-29 10:15:00,55.47,55.47,55.24,55.38,76577.0,47.8762,47.8762,47.6777,47.7985,76577.0
2018-01-29 10:20:00,55.37,55.48,55.34,55.36,74915.0,47.7899,47.8848,47.764,47.7812,74915.0
2018-01-29 10:25:00,55.36,55.36,55.19,55.21,72796.0,47.7812,47.7812,47.6345,47.6518,72796.0
2018-01-29 10:30:00,55.2,55.3,55.13,55.16,73505.0,47.6432,47.7295,47.5827,47.6086,73505.0
2018-01-29 10:35:00,55.16,55.19,55.09,55.13,83742.0,47.6086,47.6345,47.5482,47.5827,83742.0
2018-01-29 10:40:00,55.11,55.12,54.98,55.06,82212.0,47.5655,47.5741,47.4533,47.5223,82212.0
2018-01-29 10:45:00,55.07,55.13,55.01,55.07,94771.0,47.5309,47.5827,47.4792,47.5309,94771.0
2018-01-29 10:50:00,55.08,55.08,54.95,54.98,67444.0,47.5396,47.5396,47.4274,47.4533,67444.0
2018-01-29 10:55:00,54.97,55.04,54.95,54.96,78696.0,47.4446,47.5051,47.4274,47.436,78696.0
2018-01-29 11:00:00,54.95,55.0,54.93,54.94,77745.0,47.4274,47.4705,47.4101,47.4187,77745.0
2018-01-29 11:05:00,54.94,54.97,54.83,54.88,128667.0,47.4187,47.4446,47.3238,47.367,128667.0
2018-01-29 11:10:00,54.88,54.93,54.85,54.93,63957.0,47.367,47.4101,47.3411,47.4101,63957.0
2018-01-29 11:15:00,54.92,55.01,54.89,54.9,71343.0,47.4015,47.4792,47.3756,47.3842,71343.0
2018-01-29 11:20:00,54.9,55.0,54.9,54.95,66250.0,47.3842,47.4705,47.3842,47.4274,66250.0
2018-01-29 11:25:00,54.95,54.96,54.87,54.92,61913.0,47.4274,47.436,47.3583,47.4015,61913.0
2018-01-29 11:30:00,54.92,54.96,54.88,54.94,51844.0,47.4015,47.436,47.367,47.4187,51844.0
2018-01-29 11:35:00,54.94,54.99,54.9,54.93,67329.0,47.4187,47.4619,47.3842,47.4101,67329.0
2018-01-29 11:40:00,54.94,55.01,54.93,54.95,57259.0,47.4187,47.4792,47.4101,47.4274,57259.0
2018-01-29 11:45:00,54.96,55.01,54.88,54.89,67456.0,47.436,47.4792,47.367,47.3756,67456.0
2018-01-29 11:50:00,54.89,54.95,54.87,54.87,36557.0,47.3756,47.4274,47.3583,47.3583,36557.0
2018-01-29 11:55:00,54.87,54.87,54.71,54.73,69032.0,47.3583,47.3583,47.2202,47.2375,69032.0
2018-01-29 12:00:00,54.73,54.86,54.7,54.82,47508.0,47.2375,47.3497,47.2116,47.3152,47508.0
2018-01-29 12:05:00,54.83,54.87,54.77,54.78,35235.0,47.3238,47.3583,47.272,47.2806,35235.0
2018-01-29 12:10:00,54.78,54.82,54.76,54.78,28327.0,47.2806,47.3152,47.2634,47.2806,28327.0
2018-01-29 12:15:00,54.77,54.84,54.75,54.84,33771.0,47.272,47.3324,47.2548,47.3324,33771.0
2018-01-29 12:20:00,54.84,54.85,54.71,54.71,36084.0,47.3324,47.3411,47.2202,47.2202,36084.0
2018-01-29 12:25:00,54.72,54.76,54.7,54.71,43836.0,47.2289,47.2634,47.2116,47.2202,43836.0
2018-01-29 12:30:00,54.72,54.74,54.67,54.7,37330.0,47.2289,47.2461,47.1857,47.2116,37330.0
2018-01-29 12:35:00,54.71,54.79,54.71,54.78,52925.0,47.2202,47.2893,47.2202,47.2806,52925.0
2018-01-29 12:40:00,54.78,54.85,54.76,54.84,45662.0,47.2806,47.3411,47.2634,47.3324,45662.0
2018-01-29 12:45:00,54.85,55.0,54.84,54.98,119427.0,47.3411,47.4705,47.3324,47.4533,119427.0
2018-01-29 12:50:00,54.99,55.0,54.91,54.93,58119.0,47.4619,47.4705,47.3929,47.4101,58119.0
2018-01-29 12:55:00,54.93,54.95,54.88,54.94,43587.0,47.4101,47.4274,47.367,47.4187,43587.0
2018-01-29 13:00:00,54.95,54.96,54.9,54.95,43334.0,47.4274,47.436,47.3842,47.4274,43334.0
2018-01-29 13:05:00,54.94,54.97,54.93,54.94,17908.0,47.4187,47.4446,47.4101,47.4187,17908.0
2018-01-29 13:10:00,54.94,54.97,54.94,54.94,60724.0,47.4187,47.4446,47.4187,47.4187,60724.0
2018-01-29 13:15:00,54.95,55.06,54.94,55.04,49683.0,47.4274,47.5223,47.4187,47.5051,49683.0
2018-01-29 13:20:00,55.04,55.09,55.01,55.07,66969.0,47.5051,47.5482,47.4792,47.5309,66969.0
2018-01-29 13:25:00,55.07,55.07,54.98,55.0,33718.0,47.5309,47.5309,47.4533,47.4705,33718.0
2018-01-29 13:30:00,55.01,55.02,54.94,54.96,25316.0,47.4792,47.4878,47.4187,47.436,25316.0
2018-01-29 13:35:00,54.96,55.0,54.95,54.96,24808.0,47.436,47.4705,47.4274,47.436,24808.0
2018-01-29 13:40:00,54.97,54.98,54.93,54.93,25173.0,47.4446,47.4533,47.4101,47.4101,25173.0
2018-01-29 13:45:00,54.93,54.93,54.89,54.89,36768.0,47.4101,47.4101,47.3756,47.3756,36768.0
2018-01-29 13:50:00,54.89,54.92,54.87,54.9,27019.0,47.3756,47.4015,47.3583,47.3842,27019.0
2018-01-29 13:55:00,54.9,54.99,54.9,54.96,61220.0,47.3842,47.4619,47.3842,47.436,61220.0
2018-01-29 14:00:00,54.96,55.03,54.95,54.99,21714.0,47.436,47.4964,47.4274,47.4619,21714.0
2018-01-29 14:05:00,55.0,55.01,54.92,55.0,29738.0,47.4705,47.4792,47.4015,47.4705,29738.0
2018-01-29 14:10:00,54.99,55.13,54.98,55.11,47928.0,47.4619,47.5827,47.4533,47.5655,47928.0
2018-01-29 14:15:00,55.12,55.16,55.07,55.12,32567.0,47.5741,47.6086,47.5309,47.5741,32567.0
2018-01-29 14:20:00,55.12,55.14,55.07,55.12,28490.0,47.5741,47.5914,47.5309,47.5741,28490.0
2018-01-29 14:25:00,55.12,55.2,55.08,55.18,45134.0,47.5741,47.6432,47.5396,47.6259,45134.0
2018-01-29 14:30:00,55.19,55.26,55.17,55.23,37223.0,47.6345,47.6949,47.6173,47.669,37223.0
2018-01-29 14:35:00,55.23,55.26,55.19,55.19,35486.0,47.669,47.6949,47.6345,47.6345,35486.0
2018-01-29 14:40:00,55.18,55.22,55.14,55.19,34016.0,47.6259,47.6604,47.5914,47.6345,34016.0
2018-01-29 14:45:00,55.2,55.25,55.18,55.21,46220.0,47.6432,47.6863,47.6259,47.6518,46220.0
2018-01-29 14:50:00,55.22,55.23,55.18,55.21,28689.0,47.6604,47.669,47.6259,47.6518,28689.0
2018-01-29 14:55:00,55.21,55.21,55.11,55.13,47712.0,47.6518,47.6518,47.5655,47.5827,47712.0
2018-01-29 15:00:00,55.13,55.2,55.12,55.18,57548.0,47.5827,47.6432,47.5741,47.6259,57548.0
2018-01-29 15:05:00,55.19,55.21,55.12,55.15,57499.0,47.6345,47.6518,47.5741,47.6,57499.0
2018-01-29 15:10:00,55.15,55.16,55.02,55.03,57515.0,47.6,47.6086,47.4878,47.4964,57515.0
2018-01-29 15:15:00,55.03,55.03,54.97,54.99,68098.0,47.4964,47.4964,47.4446,47.4619,68098.0
2018-01-29 15:20:00,55.0,55.01,54.94,54.96,91753.0,47.4705,47.4792,47.4187,47.436,91753.0
2018-01-29 15:25:00,54.96,54.96,54.9,54.93,70727.0,47.436,47.436,47.3842,47.4101,70727.0
2018-01-29 15:30:00,54.93,54.94,54.89,54.9,78896.0,47.4101,47.4187,47.3756,47.3842,78896.0
2018-01-29 15:35:00,54.91,54.92,54.77,54.78,105615.0,47.3929,47.4015,47.272,47.2806,105615.0
2018-01-29 15:40:00,54.77,54.81,54.69,54.74,155672.0,47.272,47.3065,47.203,47.2461,155672.0
2018-01-29 15:45:00,54.73,54.74,54.63,54.65,164384.0,47.2375,47.2461,47.1512,47.1684,164384.0
2018-01-29 15:50:00,54.65,54.85,54.64,54.84,173633.0,47.1684,47.3411,47.1598,47.3324,173633.0
2018-01-29 15:55:00,54.84,54.9,54.8,54.81,402556.0,47.3324,47.3842,47.2979,47.3065,402556.0
2018-01-30 09:30:00,54.24,54.24,53.74,53.96,302044.0,46.8146,46.8146,46.383,46.5729,302044.0
2018-01-30 09:35:00,53.97,54.13,53.91,53.98,118934.0,46.5815,46.7196,46.5298,46.5902,118934.0
2018-01-30 09:40:00,53.95,53.99,53.51,53.52,194277.0,46.5643,46.5988,46.1845,46.1931,194277.0
2018-01-30 09:45:00,53.54,53.72,53.45,53.59,212729.0,46.2104,46.3658,46.1327,46.2536,212729.0
2018-01-30 09:50:00,53.59,53.59,53.27,53.35,227394.0,46.2536,46.2536,45.9774,46.0464,227394.0
2018-01-30 09:55:00,53.36,53.7,53.36,53.63,322496.0,46.055,46.3485,46.055,46.2881,322496.0
2018-01-30 10:00:00,53.66,53.69,53.32,53.33,174883.0,46.314,46.3399,46.0205,46.0292,174883.0
2018-01-30 10:05:00,53.32,53.34,53.11,53.22,149284.0,46.0205,46.0378,45.8393,45.9342,149284.0
2018-01-30 10:10:00,53.23,53.62,53.18,53.61,145960.0,45.9428,46.2795,45.8997,46.2708,145960.0
2018-01-30 10:15:00,53.6,53.62,53.37,53.38,106289.0,46.2622,46.2795,46.0637,46.0723,106289.0
2018-01-30 10:20:00,53.37,53.46,53.28,53.35,161824.0,46.0637,46.1414,45.986,46.0464,161824.0
2018-01-30 10:25:00,53.35,53.48,53.34,53.44,115705.0,46.0464,46.1586,46.0378,46.1241,115705.0
2018-01-30 10:30:00,53.43,53.6,53.42,53.5,169521.0,46.1155,46.2622,46.1068,46.1759,169521.0
2018-01-30 10:35:00,53.5,53.67,53.5,53.63,105768.0,46.1759,46.3226,46.1759,46.2881,105768.0
2018-01-30 10:40:00,53.64,53.64,53.4,53.41,82350.0,46.2967,46.2967,46.0896,46.0982,82350.0
2018-01-30 10:45:00,53.42,53.45,53.29,53.3,94424.0,46.1068,46.1327,45.9946,46.0033,94424.0
2018-01-30 10:50:00,53.3,53.33,53.09,53.14,512061.0,46.0033,46.0292,45.822,45.8652,512061.0
2018-01-30 10:55:00,53.13,53.35,53.08,53.32,120252.0,45.8565,46.0464,45.8134,46.0205,120252.0
2018-01-30 11:00:00,53.33,53.62,53.32,53.55,148031.0,46.0292,46.2795,46.0205,46.219,148031.0
2018-01-30 11:05:00,53.56,53.62,53.48,53.48,116378.0,46.2277,46.2795,46.1586,46.1586,116378.0
2018-01-30 11:10:00,53.49,53.56,53.39,53.53,71282.0,46.1672,46.2277,46.0809,46.2018,71282.0
2018-01-30 11:15:00,53.53,53.58,53.32,53.33,67709.0,46.2018,46.2449,46.0205,46.0292,67709.0
2018-01-30 11:20:00,53.33,53.34,53.24,53.27,56922.0,46.0292,46.0378,45.9515,45.9774,56922.0
2018-01-30 11:25:00,53.28,53.28,53.15,53.16,87361.0,45.986,45.986,45.8738,45.8824,87361.0
2018-01-30 11:30:00,53.16,53.31,53.16,53.28,100601.0,45.8824,46.0119,45.8824,45.986,100601.0
2018-01-30 11:35:00,53.29,53.44,53.29,53.29,103494.0,45.9946,46.1241,45.9946,45.9946,103494.0
2018-01-30 11:40:00,53.29,53.52,53.29,53.5,55255.0,45.9946,46.1931,45.9946,46.1759,55255.0
2018-01-30 11:45:00,53.51,53.53,53.3,53.3,54944.0,46.1845,46.2018,46.0033,46.0033,54944.0
2018-01-30 11:50:00,53.3,53.42,53.29,53.41,54238.0,46.0033,46.1068,45.9946,46.0982,54238.0
2018-01-30 11:55:00,53.4,53.48,53.39,53.41,73444.0,46.0896,46.1586,46.0809,46.0982,73444.0
2018-01-30 12:00:00,53.41,53.43,53.36,53.39,48903.0,46.0982,46.1155,46.055,46.0809,48903.0
2018-01-30 12:05:00,53.39,53.47,53.38,53.42,96700.0,46.0809,46.15,46.0723,46.1068,96700.0
2018-01-30 12:10:00,53.42,53.51,53.39,53.47,53799.0,46.1068,46.1845,46.0809,46.15,53799.0
2018-01-30 12:15:00,53.47,53.49,53.4,53.46,96517.0,46.15,46.1672,46.0896,46.1414,96517.0
2018-01-30 12:20:00,53.46,53.51,53.38,53.47,61086.0,46.1414,46.1845,46.0723,46.15,61086.0
2018-01-30 12:25:00,53.47,53.64,53.46,53.51,108986.0,46.15,46.2967,46.1414,46.1845,108986.0
2018-01-30 12:30:00,53.5,53.51,53.36,53.41,43327.0,46.1759,46.1845,46.055,46.0982,43327.0
2018-01-30 12:35:00,53.41,53.44,53.33,53.41,70394.0,46.0982,46.1241,46.0292,46.0982,70394.0
2018-01-30 12:40:00,53.41,53.5,53.35,53.37,75392.0,46.0982,46.1759,46.0464,46.0637,75392.0
2018-01-30 12:45:00,53.37,53.4,53.31,53.37,53030.0,46.0637,46.0896,46.0119,46.0637,53030.0
2018-01-30 12:50:00,53.36,53.47,53.35,53.46,65178.0,46.055,46.15,46.0464,46.1414,65178.0
2018-01-30 12:55:00,53.47,53.5,53.4,53.4,75625.0,46.15,46.1759,46.0896,46.0896,75625.0
2018-01-30 13:00:00,53.41,53.43,53.31,53.41,46887.0,46.0982,46.1155,46.0119,46.0982,46887.0
2018-01-30 13:05:00,53.4,53.41,53.32,53.4,35284.0,46.0896,46.0982,46.0205,46.0896,35284.0
2018-01-30 13:10:00,53.39,53.45,53.38,53.41,42245.0,46.0809,46.1327,46.0723,46.0982,42245.0
2018-01-30 13:15:00,53.41,53.59,53.4,53.56,44926.0,46.0982,46.2536,46.0896,46.2277,44926.0
2018-01-30 13:20:00,53.57,53.61,53.4,53.41,42803.0,46.2363,46.2708,46.0896,46.0982,42803.0
2018-01-30 13:25:00,53.41,53.47,53.35,53.45,58323.0,46.0982,46.15,46.0464,46.1327,58323.0
2018-01-30 13:30:00,53.45,53.45,53.32,53.37,84014.0,46.1327,46.1327,46.0205,46.0637,84014.0
2018-01-30 13:35:00,53.37,53.5,53.34,53.48,130304.0,46.0637,46.1759,46.0378,46.1586,130304.0
2018-01-30 13:40:00,53.48,53.53,53.45,53.45,33643.0,46.1586,46.2018,46.1327,46.1327,33643.0
2018-01-30 13:45:00,53.45,53.51,53.42,53.48,93966.0,46.1327,46.1845,46.1068,46.1586,93966.0
2018-01-30 13:50:00,53.48,53.62,53.47,53.6,50445.0,46.1586,46.2795,46.15,46.2622,50445.0
2018-01-30 13:55:00,53.6,53.79,53.56,53.73,266984.0,46.2622,46.4262,46.2277,46.3744,266984.0
2018-01-30 14:00:00,53.74,53.86,53.74,53.86,77203.0,46.383,46.4866,46.383,46.4866,77203.0
2018-01-30 14:05:00,53.86,53.95,53.79,53.81,73461.0,46.4866,46.5643,46.4262,46.4434,73461.0
2018-01-30 14:10:00,53.82,53.88,53.75,53.83,148873.0,46.4521,46.5039,46.3917,46.4607,148873.0
2018-01-30 14:15:00,53.84,53.84,53.75,53.79,44486.0,46.4693,46.4693,46.3917,46.4262,44486.0
2018-01-30 14:20:00,53.78,53.8,53.69,53.72,43503.0,46.4175,46.4348,46.3399,46.3658,43503.0
2018-01-30 14:25:00,53.73,53.78,53.69,53.73,52266.0,46.3744,46.4175,46.3399,46.3744,52266.0
2018-01-30 14:30:00,53.73,53.82,53.71,53.8,53848.0,46.3744,46.4521,46.3571,46.4348,53848.0
2018-01-30 14:35:00,53.81,53.83,53.76,53.79,51047.0,46.4434,46.4607,46.4003,46.4262,51047.0
2018-01-30 14:40:00,53.79,53.81,53.73,53.78,55072.0,46.4262,46.4434,46.3744,46.4175,55072.0
2018-01-30 14:45:00,53.77,53.87,53.75,53.87,61417.0,46.4089,46.4952,46.3917,46.4952,61417.0
2018-01-30 14:50:00,53.86,53.87,53.76,53.86,56230.0,46.4866,46.4952,46.4003,46.4866,56230.0
2018-01-30 14:55:00,53.86,53.92,53.83,53.87,42861.0,46.4866,46.5384,46.4607,46.4952,42861.0
2018-01-30 15:00:00,53.87,53.97,53.85,53.97,59745.0,46.4952,46.5815,46.478,46.5815,59745.0
2018-01-30 15:05:00,53.96,54.04,53.95,54.03,133027.0,46.5729,46.642,46.5643,46.6333,133027.0
2018-01-30 15:10:00,54.04,54.04,53.91,53.94,69852.0,46.642,46.642,46.5298,46.5556,69852.0
2018-01-30 15:15:00,53.94,54.0,53.9,53.92,63583.0,46.5556,46.6074,46.5211,46.5384,63583.0
2018-01-30 15:20:00,53.92,53.97,53.85,53.93,83826.0,46.5384,46.5815,46.478,46.547,83826.0
2018-01-30 15:25:00,53.94,53.96,53.89,53.95,66045.0,46.5556,46.5729,46.5125,46.5643,66045.0
2018-01-30 15:30:00,53.96,54.0,53.92,53.98,72955.0,46.5729,46.6074,46.5384,46.5902,72955.0
2018-01-30 15:35:00,53.99,54.15,53.99,54.09,124932.0,46.5988,46.7369,46.5988,46.6851,124932.0
2018-01-30 15:40:00,54.09,54.12,54.06,54.11,118118.0,46.6851,46.711,46.6592,46.7024,118118.0
2018-01-30 15:45:00,54.11,54.25,54.11,54.2,208108.0,46.7024,46.8232,46.7024,46.7801,208108.0
2018-01-30 15:50:00,54.2,54.22,54.1,54.12,220374.0,46.7801,46.7973,46.6937,46.711,220374.0
2018-01-30 15:55:00,54.12,54.19,54.09,54.14,715541.0,46.711,46.7714,46.6851,46.7283,715541.0
2018-01-31 09:30:00,54.18,54.31,54.07,54.26,149451.0,46.7628,46.875,46.6678,46.8318,149451.0
2018-01-31 09:35:00,54.26,54.39,54.15,54.28,90503.0,46.8318,46.944,46.7369,46.8491,90503.0
2018-01-31 09:40:00,54.28,54.43,54.19,54.24,82691.0,46.8491,46.9786,46.7714,46.8146,82691.0
2018-01-31 09:45:00,54.19,54.32,54.15,54.2,60863.0,46.7714,46.8836,46.7369,46.7801,60863.0
2018-01-31 09:50:00,54.19,54.25,54.12,54.19,64399.0,46.7714,46.8232,46.711,46.7714,64399.0
2018-01-31 09:55:00,54.2,54.2,54.02,54.06,69306.0,46.7801,46.7801,46.6247,46.6592,69306.0
2018-01-31 10:00:00,54.05,54.05,53.78,53.81,97029.0,46.6506,46.6506,46.4175,46.4434,97029.0
2018-01-31 10:05:00,53.8,53.9,53.72,53.73,104445.0,46.4348,46.5211,46.3658,46.3744,104445.0
2018-01-31 10:10:00,53.73,53.93,53.65,53.92,92065.0,46.3744,46.547,46.3053,46.5384,92065.0
2018-01-31 10:15:00,53.91,54.13,53.87,54.1,69772.0,46.5298,46.7196,46.4952,46.6937,69772.0
2018-01-31 10:20:00,54.09,54.13,53.97,54.11,101474.0,46.6851,46.7196,46.5815,46.7024,101474.0
2018-01-31 10:25:00,54.11,54.14,53.9,53.91,60345.0,46.7024,46.7283,46.5211,46.5298,60345.0
2018-01-31 10:30:00,53.9,53.93,53.63,53.72,83659.0,46.5211,46.547,46.2881,46.3658,83659.0
2018-01-31 10:35:00,53.73,53.92,53.72,53.85,82477.0,46.3744,46.5384,46.3658,46.478,82477.0
2018-01-31 10:40:00,53.83,53.84,53.56,53.57,60398.0,46.4607,46.4693,46.2277,46.2363,60398.0
2018-01-31 10:45:00,53.57,53.69,53.56,53.68,72198.0,46.2363,46.3399,46.2277,46.3312,72198.0
2018-01-31 10:50:00,53.67,53.68,53.5,53.59,63996.0,46.3226,46.3312,46.1759,46.2536,63996.0
2018-01-31 10:55:00,53.6,53.61,53.46,53.59,104843.0,46.2622,46.2708,46.1414,46.2536,104843.0
2018-01-31 11:00:00,53.58,53.58,53.28,53.31,112572.0,46.2449,46.2449,45.986,46.0119,112572.0
2018-01-31 11:05:00,53.32,53.47,53.32,53.4,54984.0,46.0205,46.15,46.0205,46.0896,54984.0
2018-01-31 11:10:00,53.39,53.67,53.36,53.65,79202.0,46.0809,46.3226,46.055,46.3053,79202.0
2018-01-31 11:15:00,53.64,53.71,53.58,53.69,56994.0,46.2967,46.3571,46.2449,46.3399,56994.0
2018-01-31 11:20:00,53.69,53.8,53.69,53.73,96190.0,46.3399,46.4348,46.3399,46.3744,96190.0
2018-01-31 11:25:00,53.74,53.87,53.67,53.68,94162.0,46.383,46.4952,46.3226,46.3312,94162.0
2018-01-31 11:30:00,53.7,53.78,53.59,53.62,140211.0,46.3485,46.4175,46.2536,46.2795,140211.0
2018-01-31 11:35:00,53.63,53.66,53.55,53.6,163120.0,46.2881,46.314,46.219,46.2622,163120.0
2018-01-31 11:40:00,53.6,53.62,53.34,53.36,217586.0,46.2622,46.2795,46.0378,46.055,217586.0
2018-01-31 11:45:00,53.37,53.56,53.33,53.5,111530.0,46.0637,46.2277,46.0292,46.1759,111530.0
2018-01-31 11:50:00,53.5,53.56,53.48,53.53,40549.0,46.1759,46.2277,46.1586,46.2018,40549.0
2018-01-31 11:55:00,53.54,53.7,53.53,53.65,53077.0,46.2104,46.3485,46.2018,46.3053,53077.0
2018-01-31 12:00:00,53.65,53.77,53.61,53.77,34171.0,46.3053,46.4089,46.2708,46.4089,34171.0
2018-01-31 12:05:00,53.76,53.76,53.68,53.73,27333.0,46.4003,46.4003,46.3312,46.3744,27333.0
2018-01-31 12:10:00,53.73,53.74,53.57,53.62,55181.0,46.3744,46.383,46.2363,46.2795,55181.0
2018-01-31 12:15:00,53.61,53.61,53.52,53.6,34315.0,46.2708,46.2708,46.1931,46.2622,34315.0
2018-01-31 12:20:00,53.6,53.62,53.56,53.6,31965.0,46.2622,46.2795,46.2277,46.2622,31965.0
2018-01-31 12:25:00,53.59,53.6,53.52,53.55,32193.0,46.2536,46.2622,46.1931,46.219,32193.0
2018-01-31 12:30:00,53.55,53.63,53.54,53.57,34321.0,46.219,46.2881,46.2104,46.2363,34321.0
2018-01-31 12:35:00,53.57,53.61,53.45,53.45,36946.0,46.2363,46.2708,46.1327,46.1327,36946.0
2018-01-31 12:40:00,53.44,53.45,53.4,53.44,29573.0,46.1241,46.1327,46.0896,46.1241,29573.0
2018-01-31 12:45:00,53.45,53.48,53.37,53.39,56502.0,46.1327,46.1586,46.0637,46.0809,56502.0
2018-01-31 12:50:00,53.39,53.41,53.33,53.36,36007.0,46.0809,46.0982,46.0292,46.055,36007.0
2018-01-31 12:55:00,53.35,53.46,53.35,53.45,23770.0,46.0464,46.1414,46.0464,46.1327,23770.0
2018-01-31 13:00:00,53.44,53.54,53.43,53.49,44605.0,46.1241,46.2104,46.1155,46.1672,44605.0
2018-01-31 13:05:00,53.49,53.53,53.47,53.49,18362.0,46.1672,46.2018,46.15,46.1672,18362.0
2018-01-31 13:10:00,53.49,53.53,53.47,53.51,23699.0,46.1672,46.2018,46.15,46.1845,23699.0
2018-01-31 13:15:00,53.51,53.51,53.35,53.35,63993.0,46.1845,46.1845,46.0464,46.0464,63993.0
2018-01-31 13:20:00,53.35,53.38,53.34,53.36,55567.0,46.0464,46.0723,46.0378,46.055,55567.0
2018-01-31 13:25:00,53.36,53.37,53.3,53.34,69643.0,46.055,46.0637,46.0033,46.0378,69643.0
2018-01-31 13:30:00,53.34,53.4,53.33,53.37,59553.0,46.0378,46.0896,46.0292,46.0637,59553.0
2018-01-31 13:35:00,53.36,53.37,53.3,53.36,37673.0,46.055,46.0637,46.0033,46.055,37673.0
2018-01-31 13:40:00,53.37,53.4,53.33,53.36,56297.0,46.0637,46.0896,46.0292,46.055,56297.0
2018-01-31 13:45:00,53.36,53.37,53.24,53.26,91075.0,46.055,46.0637,45.9515,45.9687,91075.0
2018-01-31 13:50:00,53.26,53.29,53.23,53.26,41959.0,45.9687,45.9946,45.9428,45.9687,41959.0
2018-01-31 13:55:00,53.25,53.25,53.11,53.14,52842.0,45.9601,45.9601,45.8393,45.8652,52842.0
2018-01-31 14:00:00,53.13,53.24,52.81,52.91,170025.0,45.8565,45.9515,45.5803,45.6667,170025.0
2018-01-31 14:05:00,52.93,53.09,52.89,53.07,96408.0,45.6839,45.822,45.6494,45.8047,96408.0
2018-01-31 14:10:00,53.07,53.21,53.07,53.14,109127.0,45.8047,45.9256,45.8047,45.8652,109127.0
2018-01-31 14:15:00,53.12,53.3,53.11,53.29,139227.0,45.8479,46.0033,45.8393,45.9946,139227.0
2018-01-31 14:20:00,53.3,53.3,53.17,53.17,54468.0,46.0033,46.0033,45.8911,45.8911,54468.0
2018-01-31 14:25:00,53.17,53.2,53.12,53.15,77105.0,45.8911,45.917,45.8479,45.8738,77105.0
2018-01-31 14:30:00,53.15,53.17,53.1,53.12,54246.0,45.8738,45.8911,45.8306,45.8479,54246.0
2018-01-31 14:35:00,53.12,53.16,53.06,53.15,75551.0,45.8479,45.8824,45.7961,45.8738,75551.0
2018-01-31 14:40:00,53.15,53.2,53.14,53.2,47619.0,45.8738,45.917,45.8652,45.917,47619.0
2018-01-31 14:45:00,53.2,53.21,53.12,53.18,89561.0,45.917,45.9256,45.8479,45.8997,89561.0
2018-01-31 14:50:00,53.17,53.17,53.06,53.1,67130.0,45.8911,45.8911,45.7961,45.8306,67130.0
2018-01-31 14:55:00,53.11,53.16,53.09,53.15,41334.0,45.8393,45.8824,45.822,45.8738,41334.0
2018-01-31 15:00:00,53.15,53.28,53.13,53.27,87750.0,45.8738,45.986,45.8565,45.9774,87750.0
2018-01-31 15:05:00,53.27,53.27,53.16,53.24,84933.0,45.9774,45.9774,45.8824,45.9515,84933.0
2018-01-31 15:10:00,53.25,53.25,53.18,53.18,47932.0,45.9601,45.9601,45.8997,45.8997,47932.0
2018-01-31 15:15:00,53.18,53.24,53.15,53.19,73025.0,45.8997,45.9515,45.8738,45.9083,73025.0
2018-01-31 15:20:00,53.19,53.23,53.18,53.22,135927.0,45.9083,45.9428,45.8997,45.9342,135927.0
2018-01-31 15:25:00,53.22,53.41,53.22,53.39,92458.0,45.9342,46.0982,45.9342,46.0809,92458.0
2018-01-31 15:30:00,53.39,53.58,53.37,53.58,95663.0,46.0809,46.2449,46.0637,46.2449,95663.0
2018-01-31 15:35:00,53.58,53.75,53.55,53.73,176064.0,46.2449,46.3917,46.219,46.3744,176064.0
2018-01-31 15:40:00,53.74,53.9,53.74,53.83,243094.0,46.383,46.5211,46.383,46.4607,243094.0
2018-01-31 15:45:00,53.82,53.93,53.79,53.81,439367.0,46.4521,46.547,46.4262,46.4434,439367.0
2018-01-31 15:50:00,53.8,53.84,53.69,53.77,248731.0,46.4348,46.4693,46.3399,46.4089,248731.0
2018-01-31 15:55:00,53.77,53.82,53.69,53.7,485627.0,46.4089,46.4521,46.3399,46.3485,485627.0
2018-02-01 09:30:00,53.63,54.17,53.43,53.94,197669.0,46.2881,46.7542,46.1155,46.5556,197669.0
2018-02-01 09:35:00,53.89,54.07,53.78,53.97,78349.0,46.5125,46.6678,46.4175,46.5815,78349.0
2018-02-01 09:40:00,53.97,54.39,53.89,54.33,121993.0,46.5815,46.944,46.5125,46.8923,121993.0
2018-02-01 09:45:00,54.34,54.4,54.16,54.18,65381.0,46.9009,46.9527,46.7455,46.7628,65381.0
2018-02-01 09:50:00,54.18,54.31,54.04,54.17,158377.0,46.7628,46.875,46.642,46.7542,158377.0
2018-02-01 09:55:00,54.19,54.29,54.13,54.2,61786.0,46.7714,46.8577,46.7196,46.7801,61786.0
2018-02-01 10:00:00,54.19,54.49,54.16,54.44,157597.0,46.7714,47.0304,46.7455,46.9872,157597.0
2018-02-01 10:05:00,54.45,54.53,54.35,54.46,63621.0,46.9958,47.0649,46.9095,47.0045,63621.0
2018-02-01 10:10:00,54.46,54.49,54.3,54.32,59305.0,47.0045,47.0304,46.8664,46.8836,59305.0
2018-02-01 10:15:00,54.33,54.49,54.33,54.48,47263.0,46.8923,47.0304,46.8923,47.0217,47263.0
2018-02-01 10:20:00,54.47,54.61,54.36,54.55,72681.0,47.0131,47.1339,46.9181,47.0821,72681.0
2018-02-01 10:25:00,54.55,54.64,54.41,54.5,75496.0,47.0821,47.1598,46.9613,47.039,75496.0
2018-02-01 10:30:00,54.49,54.49,54.18,54.25,75179.0,47.0304,47.0304,46.7628,46.8232,75179.0
2018-02-01 10:35:00,54.24,54.27,54.14,54.22,49090.0,46.8146,46.8405,46.7283,46.7973,49090.0
2018-02-01 10:40:00,54.2,54.25,54.0,54.02,43274.0,46.7801,46.8232,46.6074,46.6247,43274.0
2018-02-01 10:45:00,54.04,54.21,53.98,54.03,68106.0,46.642,46.7887,46.5902,46.6333,68106.0
2018-02-01 10:50:00,54.04,54.16,54.02,54.12,165232.0,46.642,46.7455,46.6247,46.711,165232.0
2018-02-01 10:55:00,54.11,54.14,53.93,53.99,56565.0,46.7024,46.7283,46.547,46.5988,56565.0
2018-02-01 11:00:00,53.99,54.05,53.84,53.84,49777.0,46.5988,46.6506,46.4693,46.4693,49777.0
2018-02-01 11:05:00,53.84,53.85,53.69,53.7,92252.0,46.4693,46.478,46.3399,46.3485,92252.0
2018-02-01 11:10:00,53.69,53.75,53.57,53.74,73593.0,46.3399,46.3917,46.2363,46.383,73593.0
2018-02-01 11:15:00,53.74,53.79,53.63,53.72,349964.0,46.383,46.4262,46.2881,46.3658,349964.0
2018-02-01 11:20:00,53.71,53.77,53.6,53.73,90271.0,46.3571,46.4089,46.2622,46.3744,90271.0
2018-02-01 11:25:00,53.74,53.91,53.7,53.86,146194.0,46.383,46.5298,46.3485,46.4866,146194.0
2018-02-01 11:30:00,53.87,54.01,53.86,54.0,44804.0,46.4952,46.6161,46.4866,46.6074,44804.0
2018-02-01 11:35:00,54.0,54.16,54.0,54.12,60736.0,46.6074,46.7455,46.6074,46.711,60736.0
2018-02-01 11:40:00,54.12,54.2,54.09,54.18,53186.0,46.711,46.7801,46.6851,46.7628,53186.0
2018-02-01 11:45:00,54.19,54.19,54.09,54.1,38241.0,46.7714,46.7714,46.6851,46.6937,38241.0
2018-02-01 11:50:00,54.1,54.18,54.1,54.16,44104.0,46.6937,46.7628,46.6937,46.7455,44104.0
2018-02-01 11:55:00,54.16,54.33,54.16,54.3,49458.0,46.7455,46.8923,46.7455,46.8664,49458.0
2018-02-01 12:00:00,54.31,54.33,54.19,54.25,39637.0,46.875,46.8923,46.7714,46.8232,39637.0
2018-02-01 12:05:00,54.25,54.27,54.2,54.25,29614.0,46.8232,46.8405,46.7801,46.8232,29614.0
2018-02-01 12:10:00,54.26,54.28,54.22,54.26,27333.0,46.8318,46.8491,46.7973,46.8318,27333.0
2018-02-01 12:15:00,54.26,54.29,54.2,54.28,35560.0,46.8318,46.8577,46.7801,46.8491,35560.0
2018-02-01 12:20:00,54.29,54.31,54.25,54.29,79467.0,46.8577,46.875,46.8232,46.8577,79467.0
2018-02-01 12:25:00,54.3,54.42,54.3,54.4,30978.0,46.8664,46.9699,46.8664,46.9527,30978.0
2018-02-01 12:30:00,54.4,54.46,54.33,54.33,33290.0,46.9527,47.0045,46.8923,46.8923,33290.0
2018-02-01 12:35:00,54.34,54.36,54.31,54.34,25980.0,46.9009,46.9181,46.875,46.9009,25980.0
2018-02-01 12:40:00,54.35,54.35,54.29,54.3,28376.0,46.9095,46.9095,46.8577,46.8664,28376.0
2018-02-01 12:45:00,54.3,54.37,54.29,54.35,22125.0,46.8664,46.9268,46.8577,46.9095,22125.0
2018-02-01 12:50:00,54.36,54.37,54.28,54.34,40925.0,46.9181,46.9268,46.8491,46.9009,40925.0
2018-02-01 12:55:00,54.33,54.34,54.25,54.27,30233.0,46.8923,46.9009,46.8232,46.8405,30233.0
2018-02-01 13:00:00,54.28,54.37,54.22,54.36,50788.0,46.8491,46.9268,46.7973,46.9181,50788.0
2018-02-01 13:05:00,54.36,54.46,54.32,54.44,40215.0,46.9181,47.0045,46.8836,46.9872,40215.0
2018-02-01 13:10:00,54.45,54.5,54.44,54.46,43469.0,46.9958,47.039,46.9872,47.0045,43469.0
2018-02-01 13:15:00,54.46,54.48,54.42,54.44,26433.0,47.0045,47.0217,46.9699,46.9872,26433.0
2018-02-01 13:20:00,54.44,54.46,54.39,54.39,24662.0,46.9872,47.0045,46.944,46.944,24662.0
2018-02-01 13:25:00,54.39,54.44,54.33,54.33,32426.0,46.944,46.9872,46.8923,46.8923,32426.0
2018-02-01 13:30:00,54.35,54.37,54.28,54.33,28723.0,46.9095,46.9268,46.8491,46.8923,28723.0
2018-02-01 13:35:00,54.33,54.4,54.31,54.4,25442.0,46.8923,46.9527,46.875,46.9527,25442.0
2018-02-01 13:40:00,54.4,54.41,54.35,54.36,25465.0,46.9527,46.9613,46.9095,46.9181,25465.0
2018-02-01 13:45:00,54.35,54.37,54.28,54.34,32990.0,46.9095,46.9268,46.8491,46.9009,32990.0
2018-02-01 13:50:00,54.34,54.37,54.33,54.34,18159.0,46.9009,46.9268,46.8923,46.9009,18159.0
2018-02-01 13:55:00,54.35,54.35,54.17,54.19,60589.0,46.9095,46.9095,46.7542,46.7714,60589.0
2018-02-01 14:00:00,54.18,54.24,54.14,54.19,75389.0,46.7628,46.8146,46.7283,46.7714,75389.0
2018-02-01 14:05:00,54.19,54.29,54.18,54.29,52690.0,46.7714,46.8577,46.7628,46.8577,52690.0
2018-02-01 14:10:00,54.28,54.33,54.23,54.23,59208.0,46.8491,46.8923,46.8059,46.8059,59208.0
2018-02-01 14:15:00,54.23,54.3,54.22,54.26,28608.0,46.8059,46.8664,46.7973,46.8318,28608.0
2018-02-01 14:20:00,54.26,54.29,54.16,54.19,77691.0,46.8318,46.8577,46.7455,46.7714,77691.0
2018-02-01 14:25:00,54.2,54.28,54.2,54.27,48849.0,46.7801,46.8491,46.7801,46.8405,48849.0
2018-02-01 14:30:00,54.28,54.28,54.21,54.21,28286.0,46.8491,46.8491,46.7887,46.7887,28286.0
2018-02-01 14:35:00,54.22,54.35,54.21,54.35,39532.0,46.7973,46.9095,46.7887,46.9095,39532.0
2018-02-01 14:40:00,54.35,54.42,54.34,54.38,50609.0,46.9095,46.9699,46.9009,46.9354,50609.0
2018-02-01 14:45:00,54.38,54.44,54.37,54.44,41120.0,46.9354,46.9872,46.9268,46.9872,41120.0
2018-02-01 14:50:00,54.44,54.48,54.43,54.45,34753.0,46.9872,47.0217,46.9786,46.9958,34753.0
2018-02-01 14:55:00,54.45,54.53,54.45,54.52,38588.0,46.9958,47.0649,46.9958,47.0562,38588.0
2018-02-01 15:00:00,54.53,54.6,54.52,54.58,40424.0,47.0649,47.1253,47.0562,47.108,40424.0
2018-02-01 15:05:00,54.57,54.7,54.57,54.63,70458.0,47.0994,47.2116,47.0994,47.1512,70458.0
2018-02-01 15:10:00,54.63,54.66,54.58,54.61,72797.0,47.1512,47.1771,47.108,47.1339,72797.0
2018-02-01 15:15:00,54.61,54.66,54.59,54.61,63002.0,47.1339,47.1771,47.1167,47.1339,63002.0
2018-02-01 15:20:00,54.61,54.61,54.53,54.57,35711.0,47.1339,47.1339,47.0649,47.0994,35711.0
2018-02-01 15:25:00,54.57,54.58,54.42,54.43,69346.0,47.0994,47.108,46.9699,46.9786,69346.0
2018-02-01 15:30:00,54.43,54.44,54.37,54.44,208169.0,46.9786,46.9872,46.9268,46.9872,208169.0
2018-02-01 15:35:00,54.44,54.48,54.39,54.42,106784.0,46.9872,47.0217,46.944,46.9699,106784.0
2018-02-01 15:40:00,54.42,54.43,54.36,54.4,127788.0,46.9699,46.9786,46.9181,46.9527,127788.0
2018-02-01 15:45:00,54.39,54.53,54.37,54.52,160748.0,46.944,47.0649,46.9268,47.0562,160748.0
2018-02-01 15:50:00,54.53,54.55,54.45,54.46,232071.0,47.0649,47.0821,46.9958,47.0045,232071.0
2018-02-01 15:55:00,54.45,54.56,54.42,54.51,433408.0,46.9958,47.0908,46.9699,47.0476,433408.0
2018-02-02 09:30:00,54.0,54.1,53.71,53.74,212132.0,46.6074,46.6937,46.3571,46.383,212132.0
2018-02-02 09:35:00,53.71,53.81,53.51,53.6,77727.0,46.3571,46.4434,46.1845,46.2622,77727.0
2018-02-02 09:40:00,53.59,53.77,53.45,53.61,134276.0,46.2536,46.4089,46.1327,46.2708,134276.0
2018-02-02 09:45:00,53.61,53.69,53.35,53.68,110550.0,46.2708,46.3399,46.0464,46.3312,110550.0
2018-02-02 09:50:00,53.67,53.71,53.42,53.5,135760.0,46.3226,46.3571,46.1068,46.1759,135760.0
2018-02-02 09:55:00,53.5,53.53,53.39,53.47,81932.0,46.1759,46.2018,46.0809,46.15,81932.0
2018-02-02 10:00:00,53.44,53.48,53.3,53.47,121098.0,46.1241,46.1586,46.0033,46.15,121098.0
2018-02-02 10:05:00,53.47,53.47,53.19,53.23,94660.0,46.15,46.15,45.9083,45.9428,94660.0
2018-02-02 10:10:00,53.24,53.45,53.19,53.43,106035.0,45.9515,46.1327,45.9083,46.1155,106035.0
2018-02-02 10:15:00,53.42,53.45,53.25,53.29,108155.0,46.1068,46.1327,45.9601,45.9946,108155.0
2018-02-02 10:20:00,53.27,53.42,53.2,53.37,50649.0,45.9774,46.1068,45.917,46.0637,50649.0
2018-02-02 10:25:00,53.36,53.54,53.36,53.47,46330.0,46.055,46.2104,46.055,46.15,46330.0
2018-02-02 10:30:00,53.46,53.48,53.22,53.25,87689.0,46.1414,46.1586,45.9342,45.9601,87689.0
2018-02-02 10:35:00,53.24,53.24,53.06,53.14,83412.0,45.9515,45.9515,45.7961,45.8652,83412.0
2018-02-02 10:40:00,53.16,53.2,53.08,53.11,63176.0,45.8824,45.917,45.8134,45.8393,63176.0
2018-02-02 10:45:00,53.1,53.1,52.97,53.08,102011.0,45.8306,45.8306,45.7184,45.8134,102011.0
2018-02-02 10:50:00,53.08,53.23,53.06,53.18,159619.0,45.8134,45.9428,45.7961,45.8997,159619.0
2018-02-02 10:55:00,53.17,53.37,53.16,53.35,75465.0,45.8911,46.0637,45.8824,46.0464,75465.0
2018-02-02 11:00:00,53.34,53.37,53.29,53.33,110213.0,46.0378,46.0637,45.9946,46.0292,110213.0
2018-02-02 11:05:00,53.32,53.33,53.19,53.3,107602.0,46.0205,46.0292,45.9083,46.0033,107602.0
2018-02-02 11:10:00,53.3,53.43,53.28,53.34,70301.0,46.0033,46.1155,45.986,46.0378,70301.0
2018-02-02 11:15:00,53.35,53.41,52.99,52.99,136262.0,46.0464,46.0982,45.7357,45.7357,136262.0
2018-02-02 11:20:00,53.0,53.06,52.96,53.02,64034.0,45.7443,45.7961,45.7098,45.7616,64034.0
2018-02-02 11:25:00,53.03,53.2,53.03,53.2,111697.0,45.7702,45.917,45.7702,45.917,111697.0
2018-02-02 11:30:00,53.21,53.23,53.12,53.15,99952.0,45.9256,45.9428,45.8479,45.8738,99952.0
2018-02-02 11:35:00,53.15,53.29,53.11,53.22,121016.0,45.8738,45.9946,45.8393,45.9342,121016.0
2018-02-02 11:40:00,53.22,53.25,53.03,53.04,42453.0,45.9342,45.9601,45.7702,45.7789,42453.0
2018-02-02 11:45:00,53.03,53.08,52.96,52.97,93939.0,45.7702,45.8134,45.7098,45.7184,93939.0
2018-02-02 11:50:00,52.98,53.12,52.96,53.1,90874.0,45.7271,45.8479,45.7098,45.8306,90874.0
2018-02-02 11:55:00,53.09,53.09,52.86,52.86,124083.0,45.822,45.822,45.6235,45.6235,124083.0
2018-02-02 12:00:00,52.85,52.89,52.64,52.73,204099.0,45.6149,45.6494,45.4336,45.5113,204099.0
2018-02-02 12:05:00,52.72,52.83,52.67,52.83,154090.0,45.5027,45.5976,45.4595,45.5976,154090.0
2018-02-02 12:10:00,52.83,52.93,52.83,52.88,86831.0,45.5976,45.6839,45.5976,45.6408,86831.0
2018-02-02 12:15:00,52.88,52.96,52.87,52.95,110264.0,45.6408,45.7098,45.6321,45.7012,110264.0
2018-02-02 12:20:00,52.93,52.93,52.8,52.92,70206.0,45.6839,45.6839,45.5717,45.6753,70206.0
2018-02-02 12:25:00,52.93,52.96,52.85,52.94,151011.0,45.6839,45.7098,45.6149,45.6925,151011.0
2018-02-02 12:30:00,52.93,52.93,52.84,52.89,71854.0,45.6839,45.6839,45.6062,45.6494,71854.0
2018-02-02 12:35:00,52.89,52.93,52.86,52.87,63946.0,45.6494,45.6839,45.6235,45.6321,63946.0
2018-02-02 12:40:00,52.87,53.03,52.86,53.01,84255.0,45.6321,45.7702,45.6235,45.753,84255.0
2018-02-02 12:45:00,53.0,53.07,52.94,53.07,103177.0,45.7443,45.8047,45.6925,45.8047,103177.0
2018-02-02 12:50:00,53.05,53.06,52.98,53.0,73786.0,45.7875,45.7961,45.7271,45.7443,73786.0
2018-02-02 12:55:00,52.99,53.01,52.93,52.94,64447.0,45.7357,45.753,45.6839,45.6925,64447.0
2018-02-02 13:00:00,52.94,52.94,52.79,52.87,79312.0,45.6925,45.6925,45.5631,45.6321,79312.0
2018-02-02 13:05:00,52.88,52.93,52.85,52.91,74890.0,45.6408,45.6839,45.6149,45.6667,74890.0
2018-02-02 13:10:00,52.91,52.97,52.87,52.93,58230.0,45.6667,45.7184,45.6321,45.6839,58230.0
2018-02-02 13:15:00,52.93,52.99,52.89,52.94,97429.0,45.6839,45.7357,45.6494,45.6925,97429.0
2018-02-02 13:20:00,52.93,52.96,52.87,52.95,64566.0,45.6839,45.7098,45.6321,45.7012,64566.0
2018-02-02 13:25:00,52.95,53.04,52.94,53.03,81203.0,45.7012,45.7789,45.6925,45.7702,81203.0
2018-02-02 13:30:00,53.02,53.09,53.0,53.03,44505.0,45.7616,45.822,45.7443,45.7702,44505.0
2018-02-02 13:35:00,53.04,53.08,53.0,53.02,58015.0,45.7789,45.8134,45.7443,45.7616,58015.0
2018-02-02 13:40:00,53.02,53.13,53.02,53.05,92657.0,45.7616,45.8565,45.7616,45.7875,92657.0
2018-02-02 13:45:00,53.05,53.11,53.0,53.05,75407.0,45.7875,45.8393,45.7443,45.7875,75407.0
2018-02-02 13:50:00,53.05,53.08,52.91,52.92,60381.0,45.7875,45.8134,45.6667,45.6753,60381.0
2018-02-02 13:55:00,52.92,53.0,52.91,52.96,49679.0,45.6753,45.7443,45.6667,45.7098,49679.0
2018-02-02 14:00:00,52.96,52.98,52.87,52.93,59637.0,45.7098,45.7271,45.6321,45.6839,59637.0
2018-02-02 14:05:00,52.93,53.05,52.93,52.96,70648.0,45.6839,45.7875,45.6839,45.7098,70648.0
2018-02-02 14:10:00,52.97,52.98,52.89,52.95,73042.0,45.7184,45.7271,45.6494,45.7012,73042.0
2018-02-02 14:15:00,52.95,52.95,52.66,52.69,115230.0,45.7012,45.7012,45.4509,45.4768,115230.0
2018-02-02 14:20:00,52.69,52.74,52.59,52.64,82244.0,45.4768,45.5199,45.3905,45.4336,82244.0
2018-02-02 14:25:00,52.64,52.75,52.57,52.68,98253.0,45.4336,45.5286,45.3732,45.4681,98253.0
2018-02-02 14:30:00,52.68,52.73,52.62,52.63,341311.0,45.4681,45.5113,45.4164,45.425,341311.0
2018-02-02 14:35:00,52.63,52.66,52.56,52.58,82656.0,45.425,45.4509,45.3646,45.3818,82656.0
2018-02-02 14:40:00,52.57,52.62,52.57,52.62,79750.0,45.3732,45.4164,45.3732,45.4164,79750.0
2018-02-02 14:45:00,52.62,52.65,52.39,52.45,139639.0,45.4164,45.4422,45.2178,45.2696,139639.0
2018-02-02 14:50:00,52.45,52.46,52.26,52.28,167066.0,45.2696,45.2783,45.1056,45.1229,167066.0
2018-02-02 14:55:00,52.28,52.29,52.09,52.11,184832.0,45.1229,45.1315,44.9589,44.9762,184832.0
2018-02-02 15:00:00,52.1,52.13,52.03,52.07,242713.0,44.9675,44.9934,44.9071,44.9416,242713.0
2018-02-02 15:05:00,52.06,52.12,51.97,51.99,310077.0,44.933,44.9848,44.8553,44.8726,310077.0
2018-02-02 15:10:00,51.99,52.06,51.93,51.97,237253.0,44.8726,44.933,44.8208,44.8553,237253.0
2018-02-02 15:15:00,51.96,51.98,51.8,51.82,212118.0,44.8467,44.864,44.7086,44.7259,212118.0
2018-02-02 15:20:00,51.82,51.86,51.74,51.83,203755.0,44.7259,44.7604,44.6568,44.7345,203755.0
2018-02-02 15:25:00,51.83,52.0,51.83,51.83,176241.0,44.7345,44.8812,44.7345,44.7345,176241.0
2018-02-02 15:30:00,51.83,51.88,51.68,51.86,269922.0,44.7345,44.7777,44.605,44.7604,269922.0
2018-02-02 15:35:00,51.86,52.19,51.83,52.18,305186.0,44.7604,45.0452,44.7345,45.0366,305186.0
2018-02-02 15:40:00,52.18,52.18,51.97,52.05,312962.0,45.0366,45.0366,44.8553,44.9244,312962.0
2018-02-02 15:45:00,52.05,52.12,52.01,52.02,320706.0,44.9244,44.9848,44.8899,44.8985,320706.0
2018-02-02 15:50:00,52.02,52.03,51.89,51.89,301737.0,44.8985,44.9071,44.7863,44.7863,301737.0
2018-02-02 15:55:00,51.9,52.23,51.89,52.17,1006149.0,44.7949,45.0797,44.7863,45.028,1006149.0
2018-02-05 09:30:00,51.49,51.72,51.31,51.71,372895.0,44.441,44.6396,44.2857,44.6309,372895.0
2018-02-05 09:35:00,51.72,52.16,51.67,52.15,203348.0,44.6396,45.0193,44.5964,45.0107,203348.0
2018-02-05 09:40:00,52.16,52.42,51.81,51.96,152257.0,45.0193,45.2437,44.7172,44.8467,152257.0
2018-02-05 09:45:00,51.98,51.99,51.6,51.66,128782.0,44.864,44.8726,44.536,44.5878,128782.0
2018-02-05 09:50:00,51.66,51.74,51.44,51.72,130741.0,44.5878,44.6568,44.3979,44.6396,130741.0
2018-02-05 09:55:00,51.71,51.76,51.56,51.66,104576.0,44.6309,44.6741,44.5015,44.5878,104576.0
2018-02-05 10:00:00,51.65,51.8,51.56,51.8,126289.0,44.5791,44.7086,44.5015,44.7086,126289.0
2018-02-05 10:05:00,51.8,51.84,51.71,51.76,123949.0,44.7086,44.7431,44.6309,44.6741,123949.0
2018-02-05 10:10:00,51.75,51.91,51.7,51.8,110430.0,44.6655,44.8036,44.6223,44.7086,110430.0
2018-02-05 10:15:00,51.79,51.89,51.71,51.77,103670.0,44.7,44.7863,44.6309,44.6827,103670.0
2018-02-05 10:20:00,51.77,52.03,51.77,52.01,101973.0,44.6827,44.9071,44.6827,44.8899,101973.0
2018-02-05 10:25:00,52.02,52.13,51.96,51.98,89088.0,44.8985,44.9934,44.8467,44.864,89088.0
2018-02-05 10:30:00,51.97,52.02,51.84,51.95,112898.0,44.8553,44.8985,44.7431,44.8381,112898.0
2018-02-05 10:35:00,51.95,52.02,51.87,51.92,67049.0,44.8381,44.8985,44.769,44.8122,67049.0
2018-02-05 10:40:00,51.9,52.06,51.88,51.96,97512.0,44.7949,44.933,44.7777,44.8467,97512.0
2018-02-05 10:45:00,51.95,52.14,51.88,52.13,99484.0,44.8381,45.0021,44.7777,44.9934,99484.0
2018-02-05 10:50:00,52.14,52.36,52.07,52.31,102656.0,45.0021,45.1919,44.9416,45.1488,102656.0
2018-02-05 10:55:00,52.3,52.32,52.15,52.19,88398.0,45.1402,45.1574,45.0107,45.0452,88398.0
2018-02-05 11:00:00,52.19,52.26,52.01,52.05,176462.0,45.0452,45.1056,44.8899,44.9244,176462.0
2018-02-05 11:05:00,52.06,52.11,51.91,51.93,65949.0,44.933,44.9762,44.8036,44.8208,65949.0
2018-02-05 11:10:00,51.94,52.07,51.91,52.03,67072.0,44.8294,44.9416,44.8036,44.9071,67072.0
2018-02-05 11:15:00,52.02,52.03,51.9,51.9,64350.0,44.8985,44.9071,44.7949,44.7949,64350.0
2018-02-05 11:20:00,51.9,51.96,51.82,51.93,70746.0,44.7949,44.8467,44.7259,44.8208,70746.0
2018-02-05 11:25:00,51.94,51.98,51.89,51.9,55008.0,44.8294,44.864,44.7863,44.7949,55008.0
2018-02-05 11:30:00,51.9,51.91,51.76,51.82,76344.0,44.7949,44.8036,44.6741,44.7259,76344.0
2018-02-05 11:35:00,51.82,51.83,51.69,51.73,56444.0,44.7259,44.7345,44.6137,44.6482,56444.0
2018-02-05 11:40:00,51.73,51.84,51.72,51.78,104957.0,44.6482,44.7431,44.6396,44.6913,104957.0
2018-02-05 11:45:00,51.78,51.86,51.77,51.81,38572.0,44.6913,44.7604,44.6827,44.7172,38572.0
2018-02-05 11:50:00,51.81,51.82,51.73,51.76,70879.0,44.7172,44.7259,44.6482,44.6741,70879.0
2018-02-05 11:55:00,51.76,51.92,51.76,51.88,43394.0,44.6741,44.8122,44.6741,44.7777,43394.0
2018-02-05 12:00:00,51.87,51.88,51.77,51.78,43972.0,44.769,44.7777,44.6827,44.6913,43972.0
2018-02-05 12:05:00,51.77,51.77,51.67,51.71,49413.0,44.6827,44.6827,44.5964,44.6309,49413.0
2018-02-05 12:10:00,51.7,51.72,51.62,51.63,77105.0,44.6223,44.6396,44.5533,44.5619,77105.0
2018-02-05 12:15:00,51.63,51.64,51.43,51.44,82755.0,44.5619,44.5705,44.3893,44.3979,82755.0
2018-02-05 12:20:00,51.44,51.55,51.34,51.43,101463.0,44.3979,44.4928,44.3116,44.3893,101463.0
2018-02-05 12:25:00,51.43,51.52,51.36,51.4,69231.0,44.3893,44.4669,44.3288,44.3634,69231.0
2018-02-05 12:30:00,51.4,51.6,51.38,51.53,61737.0,44.3634,44.536,44.3461,44.4756,61737.0
2018-02-05 12:35:00,51.53,51.53,51.34,51.37,90799.0,44.4756,44.4756,44.3116,44.3375,90799.0
2018-02-05 12:40:00,51.37,51.45,51.35,51.4,69656.0,44.3375,44.4065,44.3202,44.3634,69656.0
2018-02-05 12:45:00,51.4,51.57,51.4,51.53,61528.0,44.3634,44.5101,44.3634,44.4756,61528.0
2018-02-05 12:50:00,51.53,51.53,51.43,51.44,42032.0,44.4756,44.4756,44.3893,44.3979,42032.0
2018-02-05 12:55:00,51.44,51.54,51.35,51.35,100085.0,44.3979,44.4842,44.3202,44.3202,100085.0
2018-02-05 13:00:00,51.34,51.34,51.09,51.09,135368.0,44.3116,44.3116,44.0958,44.0958,135368.0
2018-02-05 13:05:00,51.08,51.22,51.05,51.06,123133.0,44.0872,44.208,44.0613,44.0699,123133.0
2018-02-05 13:10:00,51.07,51.19,51.03,51.05,92972.0,44.0785,44.1821,44.044,44.0613,92972.0
2018-02-05 13:15:00,51.06,51.07,50.92,50.95,146623.0,44.0699,44.0785,43.9491,43.975,146623.0
2018-02-05 13:20:00,50.94,51.15,50.93,51.15,64087.0,43.9663,44.1476,43.9577,44.1476,64087.0
2018-02-05 13:25:00,51.15,51.16,50.96,51.11,77215.0,44.1476,44.1562,43.9836,44.1131,77215.0
2018-02-05 13:30:00,51.11,51.23,51.1,51.13,57623.0,44.1131,44.2166,44.1044,44.1303,57623.0
2018-02-05 13:35:00,51.14,51.26,50.99,51.02,195815.0,44.139,44.2425,44.0095,44.0354,195815.0
2018-02-05 13:40:00,51.01,51.24,51.0,51.1,146255.0,44.0268,44.2253,44.0181,44.1044,146255.0
2018-02-05 13:45:00,51.1,51.24,51.06,51.13,60735.0,44.1044,44.2253,44.0699,44.1303,60735.0
2018-02-05 13:50:00,51.14,51.27,51.09,51.27,61103.0,44.139,44.2512,44.0958,44.2512,61103.0
2018-02-05 13:55:00,51.26,51.46,51.25,51.44,70915.0,44.2425,44.4152,44.2339,44.3979,70915.0
2018-02-05 14:00:00,51.44,51.47,51.2,51.23,102798.0,44.3979,44.4238,44.1907,44.2166,102798.0
2018-02-05 14:05:00,51.23,51.28,51.16,51.26,80197.0,44.2166,44.2598,44.1562,44.2425,80197.0
2018-02-05 14:10:00,51.26,51.41,51.21,51.41,106188.0,44.2425,44.372,44.1994,44.372,106188.0
2018-02-05 14:15:00,51.41,51.42,51.1,51.21,83672.0,44.372,44.3806,44.1044,44.1994,83672.0
2018-02-05 14:20:00,51.2,51.23,51.08,51.08,94306.0,44.1907,44.2166,44.0872,44.0872,94306.0
2018-02-05 14:25:00,51.09,51.16,51.05,51.11,84399.0,44.0958,44.1562,44.0613,44.1131,84399.0
2018-02-05 14:30:00,51.1,51.1,50.84,50.91,113606.0,44.1044,44.1044,43.88,43.9405,113606.0
2018-02-05 14:35:00,50.9,50.94,50.82,50.86,74227.0,43.9318,43.9663,43.8628,43.8973,74227.0
2018-02-05 14:40:00,50.86,50.95,50.73,50.8,124723.0,43.8973,43.975,43.7851,43.8455,124723.0
2018-02-05 14:45:00,50.81,50.84,50.65,50.68,163136.0,43.8541,43.88,43.716,43.7419,163136.0
2018-02-05 14:50:00,50.68,50.71,50.58,50.63,122827.0,43.7419,43.7678,43.6556,43.6988,122827.0
2018-02-05 14:55:00,50.63,50.65,50.4,50.43,190447.0,43.6988,43.716,43.5003,43.5262,190447.0
2018-02-05 15:00:00,50.43,50.52,50.25,50.3,166895.0,43.5262,43.6038,43.3708,43.414,166895.0
2018-02-05 15:05:00,50.3,50.34,49.67,49.87,257096.0,43.414,43.4485,42.8702,43.0428,257096.0
2018-02-05 15:10:00,49.86,50.35,49.7,50.33,165505.0,43.0342,43.4571,42.8961,43.4399,165505.0
2018-02-05 15:15:00,50.31,50.73,50.31,50.56,162294.0,43.4226,43.7851,43.4226,43.6384,162294.0
2018-02-05 15:20:00,50.55,50.63,50.26,50.61,162747.0,43.6297,43.6988,43.3794,43.6815,162747.0
2018-02-05 15:25:00,50.59,50.72,50.56,50.6,209675.0,43.6643,43.7765,43.6384,43.6729,209675.0
2018-02-05 15:30:00,50.61,50.68,50.3,50.51,245504.0,43.6815,43.7419,43.414,43.5952,245504.0
2018-02-05 15:35:00,50.51,50.6,50.21,50.25,225108.0,43.5952,43.6729,43.3363,43.3708,225108.0
2018-02-05 15:40:00,50.25,50.53,50.04,50.38,322211.0,43.3708,43.6125,43.1896,43.483,322211.0
2018-02-05 15:45:00,50.38,50.38,50.04,50.1,412922.0,43.483,43.483,43.1896,43.2413,412922.0
2018-02-05 15:50:00,50.09,50.31,49.99,50.0,531620.0,43.2327,43.4226,43.1464,43.155,531620.0
2018-02-05 15:55:00,50.0,50.32,49.96,50.03,800276.0,43.155,43.4312,43.1205,43.1809,800276.0
2018-02-06 09:30:00,48.76,49.75,48.57,49.68,488627.0,42.0848,42.9393,41.9208,42.8788,488627.0
2018-02-06 09:35:00,49.68,50.51,49.64,50.5,215672.0,42.8788,43.5952,42.8443,43.5866,215672.0
2018-02-06 09:40:00,50.51,50.67,50.08,50.23,183648.0,43.5952,43.7333,43.2241,43.3535,183648.0
2018-02-06 09:45:00,50.27,50.86,50.22,50.84,219641.0,43.3881,43.8973,43.3449,43.88,219641.0
2018-02-06 09:50:00,50.84,51.13,50.76,51.1,263987.0,43.88,44.1303,43.811,44.1044,263987.0
2018-02-06 09:55:00,51.1,51.27,50.68,50.91,304784.0,44.1044,44.2512,43.7419,43.9405,304784.0
2018-02-06 10:00:00,50.94,51.22,50.81,50.86,185179.0,43.9663,44.208,43.8541,43.8973,185179.0
2018-02-06 10:05:00,50.88,51.04,50.55,50.61,178886.0,43.9146,44.0527,43.6297,43.6815,178886.0
2018-02-06 10:10:00,50.59,50.79,50.16,50.19,225639.0,43.6643,43.8369,43.2931,43.319,225639.0
2018-02-06 10:15:00,50.18,50.21,49.64,49.93,160642.0,43.3104,43.3363,42.8443,43.0946,160642.0
2018-02-06 10:20:00,49.94,50.23,49.6,49.8,175886.0,43.1032,43.3535,42.8098,42.9824,175886.0
2018-02-06 10:25:00,49.81,50.07,49.71,49.87,105865.0,42.991,43.2154,42.9047,43.0428,105865.0
2018-02-06 10:30:00,49.9,49.99,49.6,49.6,101792.0,43.0687,43.1464,42.8098,42.8098,101792.0
2018-02-06 10:35:00,49.6,49.72,49.31,49.72,162826.0,42.8098,42.9134,42.5595,42.9134,162826.0
2018-02-06 10:40:00,49.7,49.85,49.44,49.73,146258.0,42.8961,43.0256,42.6717,42.922,146258.0
2018-02-06 10:45:00,49.71,49.96,49.71,49.84,137616.0,42.9047,43.1205,42.9047,43.0169,137616.0
2018-02-06 10:50:00,49.85,50.09,49.71,50.0,218867.0,43.0256,43.2327,42.9047,43.155,218867.0
2018-02-06 10:55:00,50.01,50.07,49.8,49.83,117012.0,43.1637,43.2154,42.9824,43.0083,117012.0
2018-02-06 11:00:00,49.84,49.97,49.72,49.84,115797.0,43.0169,43.1291,42.9134,43.0169,115797.0
2018-02-06 11:05:00,49.86,50.06,49.64,49.86,116185.0,43.0342,43.2068,42.8443,43.0342,116185.0
2018-02-06 11:10:00,49.85,49.92,49.59,49.71,112517.0,43.0256,43.086,42.8012,42.9047,112517.0
2018-02-06 11:15:00,49.71,49.88,49.67,49.85,91398.0,42.9047,43.0515,42.8702,43.0256,91398.0
2018-02-06 11:20:00,49.84,50.06,49.82,49.94,76128.0,43.0169,43.2068,42.9997,43.1032,76128.0
2018-02-06 11:25:00,49.93,49.95,49.76,49.86,156862.0,43.0946,43.1119,42.9479,43.0342,156862.0
2018-02-06 11:30:00,49.86,49.9,49.53,49.64,101747.0,43.0342,43.0687,42.7494,42.8443,101747.0
2018-02-06 11:35:00,49.63,49.8,49.56,49.77,68838.0,42.8357,42.9824,42.7753,42.9565,68838.0
2018-02-06 11:40:00,49.78,49.9,49.74,49.83,66037.0,42.9651,43.0687,42.9306,43.0083,66037.0
2018-02-06 11:45:00,49.83,49.95,49.72,49.94,77993.0,43.0083,43.1119,42.9134,43.1032,77993.0
2018-02-06 11:50:00,49.94,50.11,49.88,49.92,75336.0,43.1032,43.25,43.0515,43.086,75336.0
2018-02-06 11:55:00,49.92,50.08,49.78,49.79,99309.0,43.086,43.2241,42.9651,42.9738,99309.0
2018-02-06 12:00:00,49.78,49.89,49.73,49.84,75572.0,42.9651,43.0601,42.922,43.0169,75572.0
2018-02-06 12:05:00,49.83,50.11,49.8,50.1,77379.0,43.0083,43.25,42.9824,43.2413,77379.0
2018-02-06 12:10:00,50.09,50.21,49.98,50.21,67140.0,43.2327,43.3363,43.1378,43.3363,67140.0
2018-02-06 12:15:00,50.21,50.33,50.2,50.24,88271.0,43.3363,43.4399,43.3276,43.3622,88271.0
2018-02-06 12:20:00,50.23,50.31,50.16,50.3,74268.0,43.3535,43.4226,43.2931,43.414,74268.0
2018-02-06 12:25:00,50.3,50.58,50.3,50.54,67200.0,43.414,43.6556,43.414,43.6211,67200.0
2018-02-06 12:30:00,50.56,50.67,50.36,50.39,93391.0,43.6384,43.7333,43.4657,43.4916,93391.0
2018-02-06 12:35:00,50.38,50.61,50.31,50.58,101700.0,43.483,43.6815,43.4226,43.6556,101700.0
2018-02-06 12:40:00,50.59,50.59,50.3,50.3,59869.0,43.6643,43.6643,43.414,43.414,59869.0
2018-02-06 12:45:00,50.29,50.32,50.12,50.18,71241.0,43.4053,43.4312,43.2586,43.3104,71241.0
2018-02-06 12:50:00,50.18,50.18,49.92,49.98,87775.0,43.3104,43.3104,43.086,43.1378,87775.0
2018-02-06 12:55:00,49.99,50.13,49.91,50.07,80767.0,43.1464,43.2672,43.0773,43.2154,80767.0
2018-02-06 13:00:00,50.07,50.07,49.77,49.89,123024.0,43.2154,43.2154,42.9565,43.0601,123024.0
2018-02-06 13:05:00,49.89,49.95,49.77,49.78,54097.0,43.0601,43.1119,42.9565,42.9651,54097.0
2018-02-06 13:10:00,49.76,50.01,49.74,49.93,84169.0,42.9479,43.1637,42.9306,43.0946,84169.0
2018-02-06 13:15:00,49.94,50.04,49.87,50.03,45113.0,43.1032,43.1896,43.0428,43.1809,45113.0
2018-02-06 13:20:00,50.03,50.09,49.96,49.99,44183.0,43.1809,43.2327,43.1205,43.1464,44183.0
2018-02-06 13:25:00,49.99,50.07,49.95,49.98,41747.0,43.1464,43.2154,43.1119,43.1378,41747.0
2018-02-06 13:30:00,49.97,49.98,49.71,49.78,78408.0,43.1291,43.1378,42.9047,42.9651,78408.0
2018-02-06 13:35:00,49.79,49.92,49.76,49.78,80832.0,42.9738,43.086,42.9479,42.9651,80832.0
2018-02-06 13:40:00,49.78,49.81,49.67,49.74,76669.0,42.9651,42.991,42.8702,42.9306,76669.0
2018-02-06 13:45:00,49.75,49.76,49.6,49.63,62528.0,42.9393,42.9479,42.8098,42.8357,62528.0
2018-02-06 13:50:00,49.63,49.67,49.49,49.62,71916.0,42.8357,42.8702,42.7148,42.8271,71916.0
2018-02-06 13:55:00,49.6,49.64,49.45,49.46,80941.0,42.8098,42.8443,42.6803,42.689,80941.0
2018-02-06 14:00:00,49.46,49.58,49.46,49.52,89552.0,42.689,42.7925,42.689,42.7407,89552.0
2018-02-06 14:05:00,49.52,49.57,49.46,49.47,53954.0,42.7407,42.7839,42.689,42.6976,53954.0
2018-02-06 14:10:00,49.47,49.74,49.46,49.65,96897.0,42.6976,42.9306,42.689,42.8529,96897.0
2018-02-06 14:15:00,49.65,49.71,49.44,49.49,104887.0,42.8529,42.9047,42.6717,42.7148,104887.0
2018-02-06 14:20:00,49.49,49.54,49.38,49.45,74586.0,42.7148,42.758,42.6199,42.6803,74586.0
2018-02-06 14:25:00,49.44,49.46,49.39,49.39,71857.0,42.6717,42.689,42.6285,42.6285,71857.0
2018-02-06 14:30:00,49.39,49.48,49.33,49.48,76313.0,42.6285,42.7062,42.5768,42.7062,76313.0
2018-02-06 14:35:00,49.48,49.64,49.48,49.59,67954.0,42.7062,42.8443,42.7062,42.8012,67954.0
2018-02-06 14:40:00,49.59,49.84,49.59,49.84,72134.0,42.8012,43.0169,42.8012,43.0169,72134.0
2018-02-06 14:45:00,49.84,50.1,49.82,50.1,74061.0,43.0169,43.2413,42.9997,43.2413,74061.0
2018-02-06 14:50:00,50.11,50.17,49.93,50.01,166195.0,43.25,43.3018,43.0946,43.1637,166195.0
2018-02-06 14:55:00,50.02,50.33,50.01,50.26,92944.0,43.1723,43.4399,43.1637,43.3794,92944.0
2018-02-06 15:00:00,50.27,50.55,50.27,50.46,120918.0,43.3881,43.6297,43.3881,43.5521,120918.0
2018-02-06 15:05:00,50.43,50.74,50.41,50.74,95422.0,43.5262,43.7937,43.5089,43.7937,95422.0
2018-02-06 15:10:00,50.74,50.74,50.4,50.45,97507.0,43.7937,43.7937,43.5003,43.5434,97507.0
2018-02-06 15:15:00,50.45,50.6,50.32,50.37,93947.0,43.5434,43.6729,43.4312,43.4744,93947.0
2018-02-06 15:20:00,50.37,50.56,50.2,50.25,82860.0,43.4744,43.6384,43.3276,43.3708,82860.0
2018-02-06 15:25:00,50.26,50.47,50.26,50.46,92237.0,43.3794,43.5607,43.3794,43.5521,92237.0
2018-02-06 15:30:00,50.48,50.74,50.35,50.68,148116.0,43.5693,43.7937,43.4571,43.7419,148116.0
2018-02-06 15:35:00,50.68,50.84,50.62,50.83,146491.0,43.7419,43.88,43.6902,43.8714,146491.0
2018-02-06 15:40:00,50.83,50.93,50.78,50.78,142420.0,43.8714,43.9577,43.8282,43.8282,142420.0
2018-02-06 15:45:00,50.78,50.84,50.44,50.45,215684.0,43.8282,43.88,43.5348,43.5434,215684.0
2018-02-06 15:50:00,50.44,50.52,50.3,50.41,253524.0,43.5348,43.6038,43.414,43.5089,253524.0
2018-02-06 15:55:00,50.42,50.63,50.37,50.63,466040.0,43.5175,43.6988,43.4744,43.6988,466040.0
2018-02-07 09:30:00,50.77,50.89,50.56,50.82,181016.0,43.8196,43.9232,43.6384,43.8628,181016.0
2018-02-07 09:35:00,50.86,51.17,50.8,50.87,174426.0,43.8973,44.1649,43.8455,43.9059,174426.0
2018-02-07 09:40:00,50.9,51.09,50.86,50.94,113572.0,43.9318,44.0958,43.8973,43.9663,113572.0
2018-02-07 09:45:00,50.93,51.25,50.92,51.24,117385.0,43.9577,44.2339,43.9491,44.2253,117385.0
2018-02-07 09:50:00,51.23,51.39,51.23,51.31,84591.0,44.2166,44.3547,44.2166,44.2857,84591.0
2018-02-07 09:55:00,51.31,51.4,51.25,51.39,135096.0,44.2857,44.3634,44.2339,44.3547,135096.0
2018-02-07 10:00:00,51.38,51.38,51.09,51.19,124061.0,44.3461,44.3461,44.0958,44.1821,124061.0
2018-02-07 10:05:00,51.19,51.41,51.19,51.34,126553.0,44.1821,44.372,44.1821,44.3116,126553.0
2018-02-07 10:10:00,51.35,51.35,51.21,51.31,102879.0,44.3202,44.3202,44.1994,44.2857,102879.0
2018-02-07 10:15:00,51.31,51.41,51.16,51.16,90589.0,44.2857,44.372,44.1562,44.1562,90589.0
2018-02-07 10:20:00,51.16,51.17,50.99,51.11,127994.0,44.1562,44.1649,44.0095,44.1131,127994.0
2018-02-07 10:25:00,51.11,51.15,50.99,51.06,59680.0,44.1131,44.1476,44.0095,44.0699,59680.0
2018-02-07 10:30:00,51.06,51.07,50.71,50.79,112632.0,44.0699,44.0785,43.7678,43.8369,112632.0
2018-02-07 10:35:00,50.79,50.91,50.71,50.9,87626.0,43.8369,43.9405,43.7678,43.9318,87626.0
2018-02-07 10:40:00,50.89,50.9,50.62,50.72,98511.0,43.9232,43.9318,43.6902,43.7765,98511.0
2018-02-07 10:45:00,50.71,50.95,50.67,50.93,77824.0,43.7678,43.975,43.7333,43.9577,77824.0
2018-02-07 10:50:00,50.94,50.95,50.8,50.8,115921.0,43.9663,43.975,43.8455,43.8455,115921.0
2018-02-07 10:55:00,50.8,50.82,50.65,50.65,84299.0,43.8455,43.8628,43.716,43.716,84299.0
2018-02-07 11:00:00,50.65,50.68,50.47,50.52,129096.0,43.716,43.7419,43.5607,43.6038,129096.0
2018-02-07 11:05:00,50.52,50.71,50.42,50.7,104869.0,43.6038,43.7678,43.5175,43.7592,104869.0
2018-02-07 11:10:00,50.72,50.87,50.61,50.86,93505.0,43.7765,43.9059,43.6815,43.8973,93505.0
2018-02-07 11:15:00,50.86,50.88,50.72,50.73,66554.0,43.8973,43.9146,43.7765,43.7851,66554.0
2018-02-07 11:20:00,50.73,50.78,50.58,50.7,65773.0,43.7851,43.8282,43.6556,43.7592,65773.0
2018-02-07 11:25:00,50.71,50.75,50.5,50.54,91340.0,43.7678,43.8024,43.5866,43.6211,91340.0
2018-02-07 11:30:00,50.53,50.54,50.34,50.49,123762.0,43.6125,43.6211,43.4485,43.5779,123762.0
2018-02-07 11:35:00,50.5,50.52,50.3,50.45,98099.0,43.5866,43.6038,43.414,43.5434,98099.0
2018-02-07 11:40:00,50.45,50.49,50.35,50.37,126336.0,43.5434,43.5779,43.4571,43.4744,126336.0
2018-02-07 11:45:00,50.37,50.49,50.35,50.47,55116.0,43.4744,43.5779,43.4571,43.5607,55116.0
2018-02-07 11:50:00,50.46,50.55,50.35,50.42,92447.0,43.5521,43.6297,43.4571,43.5175,92447.0
2018-02-07 11:55:00,50.41,50.57,50.36,50.55,45665.0,43.5089,43.647,43.4657,43.6297,45665.0
2018-02-07 12:00:00,50.54,50.6,50.51,50.52,56904.0,43.6211,43.6729,43.5952,43.6038,56904.0
2018-02-07 12:05:00,50.51,50.53,50.37,50.39,74633.0,43.5952,43.6125,43.4744,43.4916,74633.0
2018-02-07 12:10:00,50.41,50.56,50.41,50.53,74852.0,43.5089,43.6384,43.5089,43.6125,74852.0
2018-02-07 12:15:00,50.55,50.55,50.34,50.43,70078.0,43.6297,43.6297,43.4485,43.5262,70078.0
2018-02-07 12:20:00,50.43,50.43,50.28,50.34,79528.0,43.5262,43.5262,43.3967,43.4485,79528.0
2018-02-07 12:25:00,50.34,50.38,50.27,50.35,40387.0,43.4485,43.483,43.3881,43.4571,40387.0
2018-02-07 12:30:00,50.36,50.38,50.17,50.21,49411.0,43.4657,43.483,43.3018,43.3363,49411.0
2018-02-07 12:35:00,50.21,50.21,50.12,50.14,69614.0,43.3363,43.3363,43.2586,43.2759,69614.0
2018-02-07 12:40:00,50.15,50.15,50.07,50.1,89620.0,43.2845,43.2845,43.2154,43.2413,89620.0
2018-02-07 12:45:00,50.1,50.2,50.03,50.06,75588.0,43.2413,43.3276,43.1809,43.2068,75588.0
2018-02-07 12:50:00,50.04,50.12,49.98,49.98,78472.0,43.1896,43.2586,43.1378,43.1378,78472.0
2018-02-07 12:55:00,49.99,50.12,49.99,50.03,59423.0,43.1464,43.2586,43.1464,43.1809,59423.0
2018-02-07 13:00:00,50.04,50.16,49.92,50.09,80300.0,43.1896,43.2931,43.086,43.2327,80300.0
2018-02-07 13:05:00,50.08,50.09,49.88,49.97,79806.0,43.2241,43.2327,43.0515,43.1291,79806.0
2018-02-07 13:10:00,49.97,50.02,49.78,49.8,122058.0,43.1291,43.1723,42.9651,42.9824,122058.0
2018-02-07 13:15:00,49.8,50.1,49.72,50.08,90240.0,42.9824,43.2413,42.9134,43.2241,90240.0
2018-02-07 13:20:00,50.08,50.09,49.84,49.94,71780.0,43.2241,43.2327,43.0169,43.1032,71780.0
2018-02-07 13:25:00,49.96,49.99,49.74,49.96,122168.0,43.1205,43.1464,42.9306,43.1205,122168.0
2018-02-07 13:30:00,49.98,50.02,49.86,49.95,65149.0,43.1378,43.1723,43.0342,43.1119,65149.0
2018-02-07 13:35:00,49.94,50.21,49.92,50.14,54236.0,43.1032,43.3363,43.086,43.2759,54236.0
2018-02-07 13:40:00,50.14,50.21,50.09,50.21,47482.0,43.2759,43.3363,43.2327,43.3363,47482.0
2018-02-07 13:45:00,50.21,50.21,49.99,50.01,83800.0,43.3363,43.3363,43.1464,43.1637,83800.0
2018-02-07 13:50:00,50.01,50.04,49.84,49.86,62482.0,43.1637,43.1896,43.0169,43.0342,62482.0
2018-02-07 13:55:00,49.87,50.03,49.86,49.96,60136.0,43.0428,43.1809,43.0342,43.1205,60136.0
2018-02-07 14:00:00,49.95,49.98,49.75,49.78,112581.0,43.1119,43.1378,42.9393,42.9651,112581.0
2018-02-07 14:05:00,49.79,49.92,49.79,49.89,77050.0,42.9738,43.086,42.9738,43.0601,77050.0
2018-02-07 14:10:00,49.89,50.16,49.89,50.12,62130.0,43.0601,43.2931,43.0601,43.2586,62130.0
2018-02-07 14:15:00,50.11,50.25,50.05,50.25,50720.0,43.25,43.3708,43.1982,43.3708,50720.0
2018-02-07 14:20:00,50.25,50.4,50.23,50.24,48533.0,43.3708,43.5003,43.3535,43.3622,48533.0
2018-02-07 14:25:00,50.23,50.35,50.18,50.33,72160.0,43.3535,43.4571,43.3104,43.4399,72160.0
2018-02-07 14:30:00,50.33,50.37,50.25,50.32,36584.0,43.4399,43.4744,43.3708,43.4312,36584.0
2018-02-07 14:35:00,50.31,50.36,50.2,50.21,42766.0,43.4226,43.4657,43.3276,43.3363,42766.0
2018-02-07 14:40:00,50.21,50.27,50.17,50.23,52133.0,43.3363,43.3881,43.3018,43.3535,52133.0
2018-02-07 14:45:00,50.24,50.29,50.08,50.16,63224.0,43.3622,43.4053,43.2241,43.2931,63224.0
2018-02-07 14:50:00,50.16,50.16,49.94,50.05,100219.0,43.2931,43.2931,43.1032,43.1982,100219.0
2018-02-07 14:55:00,50.03,50.19,50.0,50.19,47529.0,43.1809,43.319,43.155,43.319,47529.0
2018-02-07 15:00:00,50.17,50.22,50.09,50.17,71921.0,43.3018,43.3449,43.2327,43.3018,71921.0
2018-02-07 15:05:00,50.18,50.24,50.14,50.15,78471.0,43.3104,43.3622,43.2759,43.2845,78471.0
2018-02-07 15:10:00,50.15,50.22,50.1,50.21,54608.0,43.2845,43.3449,43.2413,43.3363,54608.0
2018-02-07 15:15:00,50.2,50.26,50.14,50.15,57244.0,43.3276,43.3794,43.2759,43.2845,57244.0
2018-02-07 15:20:00,50.15,50.25,50.13,50.18,76832.0,43.2845,43.3708,43.2672,43.3104,76832.0
2018-02-07 15:25:00,50.17,50.35,50.15,50.32,95169.0,43.3018,43.4571,43.2845,43.4312,95169.0
2018-02-07 15:30:00,50.32,50.33,50.18,50.3,152296.0,43.4312,43.4399,43.3104,43.414,152296.0
2018-02-07 15:35:00,50.29,50.4,50.28,50.28,96277.0,43.4053,43.5003,43.3967,43.3967,96277.0
2018-02-07 15:40:00,50.29,50.3,50.16,50.17,117675.0,43.4053,43.414,43.2931,43.3018,117675.0
2018-02-07 15:45:00,50.16,50.18,49.94,49.98,237106.0,43.2931,43.3104,43.1032,43.1378,237106.0
2018-02-07 15:50:00,49.98,50.05,49.83,49.9,218342.0,43.1378,43.1982,43.0083,43.0687,218342.0
2018-02-07 15:55:00,49.89,49.91,49.67,49.68,626149.0,43.0601,43.0773,42.8702,42.8788,626149.0
2018-02-08 09:30:00,49.94,50.0,49.62,49.65,181247.0,43.1032,43.155,42.8271,42.8529,181247.0
2018-02-08 09:35:00,49.69,49.79,49.55,49.63,131264.0,42.8875,42.9738,42.7666,42.8357,131264.0
2018-02-08 09:40:00,49.63,49.66,49.2,49.2,189028.0,42.8357,42.8616,42.4645,42.4645,189028.0
2018-02-08 09:45:00,49.19,49.47,49.14,49.46,140746.0,42.4559,42.6976,42.4128,42.689,140746.0
2018-02-08 09:50:00,49.46,49.76,49.41,49.75,98225.0,42.689,42.9479,42.6458,42.9393,98225.0
2018-02-08 09:55:00,49.75,49.88,49.63,49.64,80321.0,42.9393,43.0515,42.8357,42.8443,80321.0
2018-02-08 10:00:00,49.65,49.75,49.5,49.55,133067.0,42.8529,42.9393,42.7235,42.7666,133067.0
2018-02-08 10:05:00,49.56,49.79,49.55,49.73,99650.0,42.7753,42.9738,42.7666,42.922,99650.0
2018-02-08 10:10:00,49.73,49.73,49.57,49.65,49911.0,42.922,42.922,42.7839,42.8529,49911.0
2018-02-08 10:15:00,49.65,49.83,49.58,49.59,85304.0,42.8529,43.0083,42.7925,42.8012,85304.0
2018-02-08 10:20:00,49.58,49.66,49.46,49.56,70892.0,42.7925,42.8616,42.689,42.7753,70892.0
2018-02-08 10:25:00,49.57,49.66,49.34,49.37,36971.0,42.7839,42.8616,42.5854,42.6113,36971.0
2018-02-08 10:30:00,49.37,49.39,49.22,49.26,78210.0,42.6113,42.6285,42.4818,42.5163,78210.0
2018-02-08 10:35:00,49.24,49.28,49.06,49.11,109096.0,42.4991,42.5336,42.3437,42.3869,109096.0
2018-02-08 10:40:00,49.09,49.13,48.8,48.84,176737.0,42.3696,42.4041,42.1193,42.1538,176737.0
2018-02-08 10:45:00,48.84,48.94,48.77,48.86,78231.0,42.1538,42.2401,42.0934,42.1711,78231.0
2018-02-08 10:50:00,48.85,48.95,48.78,48.88,116459.0,42.1625,42.2488,42.102,42.1884,116459.0
2018-02-08 10:55:00,48.88,48.92,48.78,48.83,97667.0,42.1884,42.2229,42.102,42.1452,97667.0
2018-02-08 11:00:00,48.83,49.04,48.76,48.99,127266.0,42.1452,42.3265,42.0848,42.2833,127266.0
2018-02-08 11:05:00,48.99,49.05,48.72,48.75,81030.0,42.2833,42.3351,42.0503,42.0762,81030.0
2018-02-08 11:10:00,48.75,48.82,48.54,48.56,102704.0,42.0762,42.1366,41.8949,41.9122,102704.0
2018-02-08 11:15:00,48.56,48.7,48.51,48.6,132615.0,41.9122,42.033,41.869,41.9467,132615.0
2018-02-08 11:20:00,48.61,48.65,48.24,48.28,152348.0,41.9553,41.9898,41.636,41.6705,152348.0
2018-02-08 11:25:00,48.29,48.41,48.21,48.36,112888.0,41.6791,41.7827,41.6101,41.7395,112888.0
2018-02-08 11:30:00,48.37,48.51,48.25,48.49,207452.0,41.7482,41.869,41.6446,41.8517,207452.0
2018-02-08 11:35:00,48.48,48.67,48.47,48.64,139700.0,41.8431,42.0071,41.8345,41.9812,139700.0
2018-02-08 11:40:00,48.63,48.67,48.47,48.52,92240.0,41.9726,42.0071,41.8345,41.8776,92240.0
2018-02-08 11:45:00,48.51,48.53,48.34,48.43,105079.0,41.869,41.8863,41.7223,41.8,105079.0
2018-02-08 11:50:00,48.44,48.79,48.44,48.65,99084.0,41.8086,42.1107,41.8086,41.9898,99084.0
2018-02-08 11:55:00,48.65,48.73,48.5,48.52,82837.0,41.9898,42.0589,41.8604,41.8776,82837.0
2018-02-08 12:00:00,48.51,48.62,48.49,48.55,123077.0,41.869,41.9639,41.8517,41.9035,123077.0
2018-02-08 12:05:00,48.55,48.56,48.31,48.33,146807.0,41.9035,41.9122,41.6964,41.7137,146807.0
2018-02-08 12:10:00,48.32,48.49,48.29,48.39,85658.0,41.705,41.8517,41.6791,41.7654,85658.0
2018-02-08 12:15:00,48.4,48.51,48.35,48.5,88488.0,41.7741,41.869,41.7309,41.8604,88488.0
2018-02-08 12:20:00,48.49,48.5,48.31,48.4,110809.0,41.8517,41.8604,41.6964,41.7741,110809.0
2018-02-08 12:25:00,48.39,48.4,48.17,48.38,139265.0,41.7654,41.7741,41.5756,41.7568,139265.0
2018-02-08 12:30:00,48.38,48.42,48.17,48.29,108570.0,41.7568,41.7913,41.5756,41.6791,108570.0
2018-02-08 12:35:00,48.29,48.36,48.23,48.32,116864.0,41.6791,41.7395,41.6273,41.705,116864.0
2018-02-08 12:40:00,48.33,48.5,48.29,48.3,144479.0,41.7137,41.8604,41.6791,41.6878,144479.0
2018-02-08 12:45:00,48.29,48.3,48.12,48.14,115558.0,41.6791,41.6878,41.5324,41.5497,115558.0
2018-02-08 12:50:00,48.14,48.15,47.83,47.9,149861.0,41.5497,41.5583,41.2821,41.3425,149861.0
2018-02-08 12:55:00,47.9,48.08,47.73,48.03,110557.0,41.3425,41.4979,41.1958,41.4547,110557.0
2018-02-08 13:00:00,48.02,48.08,47.9,47.94,158677.0,41.4461,41.4979,41.3425,41.377,158677.0
2018-02-08 13:05:00,47.95,48.35,47.95,48.27,199022.0,41.3857,41.7309,41.3857,41.6619,199022.0
2018-02-08 13:10:00,48.27,48.42,48.18,48.24,221898.0,41.6619,41.7913,41.5842,41.636,221898.0
2018-02-08 13:15:00,48.22,48.46,48.18,48.35,93719.0,41.6187,41.8259,41.5842,41.7309,93719.0
2018-02-08 13:20:00,48.35,48.52,48.29,48.34,82096.0,41.7309,41.8776,41.6791,41.7223,82096.0
2018-02-08 13:25:00,48.34,48.45,48.23,48.25,128317.0,41.7223,41.8172,41.6273,41.6446,128317.0
2018-02-08 13:30:00,48.25,48.45,48.22,48.45,115162.0,41.6446,41.8172,41.6187,41.8172,115162.0
2018-02-08 13:35:00,48.44,48.65,48.44,48.65,107130.0,41.8086,41.9898,41.8086,41.9898,107130.0
2018-02-08 13:40:00,48.66,48.9,48.62,48.86,131266.0,41.9985,42.2056,41.9639,42.1711,131266.0
2018-02-08 13:45:00,48.88,49.0,48.75,48.76,151627.0,42.1884,42.2919,42.0762,42.0848,151627.0
2018-02-08 13:50:00,48.77,48.98,48.75,48.89,85649.0,42.0934,42.2747,42.0762,42.197,85649.0
2018-02-08 13:55:00,48.91,48.96,48.73,48.91,80878.0,42.2142,42.2574,42.0589,42.2142,80878.0
2018-02-08 14:00:00,48.9,48.92,48.55,48.58,72013.0,42.2056,42.2229,41.9035,41.9294,72013.0
2018-02-08 14:05:00,48.59,48.69,48.52,48.63,74272.0,41.9381,42.0244,41.8776,41.9726,74272.0
2018-02-08 14:10:00,48.64,48.71,48.55,48.56,81910.0,41.9812,42.0416,41.9035,41.9122,81910.0
2018-02-08 14:15:00,48.56,48.79,48.49,48.75,108133.0,41.9122,42.1107,41.8517,42.0762,108133.0
2018-02-08 14:20:00,48.75,48.8,48.56,48.62,107853.0,42.0762,42.1193,41.9122,41.9639,107853.0
2018-02-08 14:25:00,48.62,48.63,48.36,48.44,105351.0,41.9639,41.9726,41.7395,41.8086,105351.0
2018-02-08 14:30:00,48.44,48.47,48.28,48.34,116026.0,41.8086,41.8345,41.6705,41.7223,116026.0
2018-02-08 14:35:00,48.33,48.46,48.26,48.43,126886.0,41.7137,41.8259,41.6532,41.8,126886.0
2018-02-08 14:40:00,48.43,48.43,48.3,48.3,98577.0,41.8,41.8,41.6878,41.6878,98577.0
2018-02-08 14:45:00,48.29,48.46,48.25,48.27,108754.0,41.6791,41.8259,41.6446,41.6619,108754.0
2018-02-08 14:50:00,48.28,48.28,48.05,48.08,114757.0,41.6705,41.6705,41.472,41.4979,114757.0
2018-02-08 14:55:00,48.08,48.11,47.97,48.06,109168.0,41.4979,41.5238,41.4029,41.4806,109168.0
2018-02-08 15:00:00,48.06,48.23,47.96,48.2,179625.0,41.4806,41.6273,41.3943,41.6014,179625.0
2018-02-08 15:05:00,48.21,48.23,47.88,47.89,103167.0,41.6101,41.6273,41.3253,41.3339,103167.0
2018-02-08 15:10:00,47.88,47.91,47.68,47.75,126572.0,41.3253,41.3511,41.1526,41.2131,126572.0
2018-02-08 15:15:00,47.76,47.83,47.69,47.71,149991.0,41.2217,41.2821,41.1613,41.1785,149991.0
2018-02-08 15:20:00,47.71,47.89,47.63,47.75,188267.0,41.1785,41.3339,41.1095,41.2131,188267.0
2018-02-08 15:25:00,47.74,48.07,47.73,47.91,171834.0,41.2044,41.4892,41.1958,41.3511,171834.0
2018-02-08 15:30:00,47.92,47.98,47.66,47.68,237205.0,41.3598,41.4116,41.1354,41.1526,237205.0
2018-02-08 15:35:00,47.67,47.72,47.52,47.6,245989.0,41.144,41.1872,41.0145,41.0836,245989.0
2018-02-08 15:40:00,47.6,47.74,47.44,47.74,348704.0,41.0836,41.2044,40.9455,41.2044,348704.0
2018-02-08 15:45:00,47.73,47.77,47.37,47.52,440539.0,41.1958,41.2303,40.8851,41.0145,440539.0
2018-02-08 15:50:00,47.51,47.53,47.39,47.48,415291.0,41.0059,41.0232,40.9023,40.98,415291.0
2018-02-08 15:55:00,47.5,47.54,47.4,47.41,962388.0,40.9973,41.0318,40.911,40.9196,962388.0
2018-02-09 09:30:00,47.74,48.06,47.6,47.63,274863.0,41.2044,41.4806,41.0836,41.1095,274863.0
2018-02-09 09:35:00,47.58,47.6,47.3,47.34,193034.0,41.0663,41.0836,40.8247,40.8592,193034.0
2018-02-09 09:40:00,47.32,47.79,47.24,47.73,141189.0,40.8419,41.2476,40.7729,41.1958,141189.0
2018-02-09 09:45:00,47.71,47.88,47.55,47.78,136589.0,41.1785,41.3253,41.0404,41.2389,136589.0
2018-02-09 09:50:00,47.78,48.04,47.69,47.92,159971.0,41.2389,41.4634,41.1613,41.3598,159971.0
2018-02-09 09:55:00,47.91,48.05,47.74,47.92,177420.0,41.3511,41.472,41.2044,41.3598,177420.0
2018-02-09 10:00:00,47.92,47.93,47.51,47.51,152386.0,41.3598,41.3684,41.0059,41.0059,152386.0
2018-02-09 10:05:00,47.5,47.76,47.47,47.7,180104.0,40.9973,41.2217,40.9714,41.1699,180104.0
2018-02-09 10:10:00,47.7,47.75,47.5,47.52,96538.0,41.1699,41.2131,40.9973,41.0145,96538.0
2018-02-09 10:15:00,47.53,47.58,47.31,47.48,132102.0,41.0232,41.0663,40.8333,40.98,132102.0
2018-02-09 10:20:00,47.48,47.48,47.27,47.36,90507.0,40.98,40.98,40.7988,40.8764,90507.0
2018-02-09 10:25:00,47.37,47.48,47.24,47.24,92570.0,40.8851,40.98,40.7729,40.7729,92570.0
2018-02-09 10:30:00,47.26,47.4,47.24,47.34,64399.0,40.7901,40.911,40.7729,40.8592,64399.0
2018-02-09 10:35:00,47.34,47.34,47.13,47.14,160506.0,40.8592,40.8592,40.6779,40.6866,160506.0
2018-02-09 10:40:00,47.14,47.18,46.89,46.92,132796.0,40.6866,40.7211,40.4708,40.4967,132796.0
2018-02-09 10:45:00,46.93,46.93,46.54,46.71,186880.0,40.5053,40.5053,40.1687,40.3154,186880.0
2018-02-09 10:50:00,46.72,47.15,46.67,47.09,93653.0,40.3241,40.6952,40.2809,40.6434,93653.0
2018-02-09 10:55:00,47.08,47.16,46.84,46.9,119842.0,40.6348,40.7038,40.4276,40.4794,119842.0
2018-02-09 11:00:00,46.91,47.25,46.83,47.17,109174.0,40.488,40.7815,40.419,40.7125,109174.0
2018-02-09 11:05:00,47.16,47.23,46.92,47.0,104340.0,40.7038,40.7642,40.4967,40.5657,104340.0
2018-02-09 11:10:00,46.97,47.12,46.9,46.97,68857.0,40.5398,40.6693,40.4794,40.5398,68857.0
2018-02-09 11:15:00,46.97,46.97,46.62,46.76,144909.0,40.5398,40.5398,40.2377,40.3586,144909.0
2018-02-09 11:20:00,46.77,46.96,46.7,46.74,109985.0,40.3672,40.5312,40.3068,40.3413,109985.0
2018-02-09 11:25:00,46.73,46.87,46.68,46.86,154893.0,40.3327,40.4535,40.2895,40.4449,154893.0
2018-02-09 11:30:00,46.85,46.99,46.77,46.9,85682.0,40.4363,40.5571,40.3672,40.4794,85682.0
2018-02-09 11:35:00,46.91,47.04,46.8,46.81,121645.0,40.488,40.6003,40.3931,40.4017,121645.0
2018-02-09 11:40:00,46.82,46.84,46.72,46.73,58562.0,40.4104,40.4276,40.3241,40.3327,58562.0
2018-02-09 11:45:00,46.74,46.78,46.58,46.6,94154.0,40.3413,40.3758,40.2032,40.2205,94154.0
2018-02-09 11:50:00,46.59,46.65,46.54,46.6,75123.0,40.2119,40.2636,40.1687,40.2205,75123.0
2018-02-09 11:55:00,46.6,46.67,46.45,46.45,155537.0,40.2205,40.2809,40.091,40.091,155537.0
2018-02-09 12:00:00,46.45,46.53,46.38,46.38,131109.0,40.091,40.1601,40.0306,40.0306,131109.0
2018-02-09 12:05:00,46.38,46.43,46.12,46.13,215734.0,40.0306,40.0738,39.8062,39.8148,215734.0
2018-02-09 12:10:00,46.12,46.32,45.97,46.02,221321.0,39.8062,39.9788,39.6767,39.7199,221321.0
2018-02-09 12:15:00,46.03,46.27,46.03,46.15,146774.0,39.7285,39.9357,39.7285,39.8321,146774.0
2018-02-09 12:20:00,46.13,46.38,46.07,46.18,257698.0,39.8148,40.0306,39.763,39.858,257698.0
2018-02-09 12:25:00,46.17,46.18,45.98,46.0,139409.0,39.8494,39.858,39.6854,39.7026,139409.0
2018-02-09 12:30:00,46.01,46.18,46.0,46.02,158213.0,39.7113,39.858,39.7026,39.7199,158213.0
2018-02-09 12:35:00,46.01,46.17,45.95,45.96,172668.0,39.7113,39.8494,39.6595,39.6681,172668.0
2018-02-09 12:40:00,45.96,45.97,45.83,45.85,133184.0,39.6681,39.6767,39.5559,39.5732,133184.0
2018-02-09 12:45:00,45.83,45.86,45.72,45.75,129276.0,39.5559,39.5818,39.461,39.4869,129276.0
2018-02-09 12:50:00,45.75,45.91,45.68,45.82,92101.0,39.4869,39.6249,39.4264,39.5473,92101.0
2018-02-09 12:55:00,45.83,46.1,45.83,46.06,152079.0,39.5559,39.7889,39.5559,39.7544,152079.0
2018-02-09 13:00:00,46.06,46.11,45.87,45.95,203472.0,39.7544,39.7976,39.5904,39.6595,203472.0
2018-02-09 13:05:00,45.95,45.99,45.7,45.71,133192.0,39.6595,39.694,39.4437,39.4523,133192.0
2018-02-09 13:10:00,45.72,45.75,45.45,45.53,158690.0,39.461,39.4869,39.2279,39.297,158690.0
2018-02-09 13:15:00,45.52,45.63,45.47,45.62,171165.0,39.2883,39.3833,39.2452,39.3746,171165.0
2018-02-09 13:20:00,45.62,45.69,45.37,45.41,252147.0,39.3746,39.4351,39.1589,39.1934,252147.0
2018-02-09 13:25:00,45.4,45.64,45.33,45.34,134776.0,39.1848,39.3919,39.1243,39.133,134776.0
2018-02-09 13:30:00,45.34,45.45,45.25,45.31,114178.0,39.133,39.2279,39.0553,39.1071,114178.0
2018-02-09 13:35:00,45.31,45.34,45.1,45.12,137899.0,39.1071,39.133,38.9258,38.9431,137899.0
2018-02-09 13:40:00,45.1,45.36,45.1,45.29,141778.0,38.9258,39.1502,38.9258,39.0898,141778.0
2018-02-09 13:45:00,45.3,45.55,45.28,45.53,151400.0,39.0985,39.3142,39.0812,39.297,151400.0
2018-02-09 13:50:00,45.52,45.7,45.42,45.68,155747.0,39.2883,39.4437,39.202,39.4264,155747.0
2018-02-09 13:55:00,45.67,45.82,45.56,45.59,271812.0,39.4178,39.5473,39.3229,39.3488,271812.0
2018-02-09 14:00:00,45.59,46.13,45.57,45.93,263651.0,39.3488,39.8148,39.3315,39.6422,263651.0
2018-02-09 14:05:00,45.92,46.15,45.82,46.13,106479.0,39.6336,39.8321,39.5473,39.8148,106479.0
2018-02-09 14:10:00,46.14,46.43,46.12,46.21,140778.0,39.8235,40.0738,39.8062,39.8839,140778.0
2018-02-09 14:15:00,46.22,46.48,46.1,46.46,99118.0,39.8925,40.1169,39.7889,40.0997,99118.0
2018-02-09 14:20:00,46.46,46.61,46.36,46.56,165316.0,40.0997,40.2291,40.0133,40.186,165316.0
2018-02-09 14:25:00,46.57,46.67,46.08,46.09,165668.0,40.1946,40.2809,39.7717,39.7803,165668.0
2018-02-09 14:30:00,46.1,46.25,45.99,46.0,133020.0,39.7889,39.9184,39.694,39.7026,133020.0
2018-02-09 14:35:00,46.0,46.07,45.81,46.03,169367.0,39.7026,39.763,39.5386,39.7285,169367.0
2018-02-09 14:40:00,46.03,46.23,45.94,46.07,163133.0,39.7285,39.9011,39.6508,39.763,163133.0
2018-02-09 14:45:00,46.05,46.13,45.85,45.92,174963.0,39.7458,39.8148,39.5732,39.6336,174963.0
2018-02-09 14:50:00,45.92,46.11,45.89,45.98,154042.0,39.6336,39.7976,39.6077,39.6854,154042.0
2018-02-09 14:55:00,45.98,45.98,45.78,45.84,145291.0,39.6854,39.6854,39.5127,39.5645,145291.0
2018-02-09 15:00:00,45.83,45.9,45.66,45.77,183556.0,39.5559,39.6163,39.4092,39.5041,183556.0
2018-02-09 15:05:00,45.76,45.8,45.51,45.59,199567.0,39.4955,39.53,39.2797,39.3488,199567.0
2018-02-09 15:10:00,45.59,45.98,45.52,45.98,211743.0,39.3488,39.6854,39.2883,39.6854,211743.0
2018-02-09 15:15:00,45.99,46.08,45.94,46.04,159588.0,39.694,39.7717,39.6508,39.7372,159588.0
2018-02-09 15:20:00,46.04,46.19,46.01,46.07,130639.0,39.7372,39.8666,39.7113,39.763,130639.0
2018-02-09 15:25:00,46.07,46.35,45.98,46.25,158343.0,39.763,40.0047,39.6854,39.9184,158343.0
2018-02-09 15:30:00,46.25,46.5,46.23,46.42,232300.0,39.9184,40.1342,39.9011,40.0651,232300.0
2018-02-09 15:35:00,46.42,46.47,46.25,46.32,356494.0,40.0651,40.1083,39.9184,39.9788,356494.0
2018-02-09 15:40:00,46.32,46.71,46.32,46.71,317250.0,39.9788,40.3154,39.9788,40.3154,317250.0
2018-02-09 15:45:00,46.73,47.03,46.71,47.0,501208.0,40.3327,40.5916,40.3154,40.5657,501208.0
2018-02-09 15:50:00,47.0,47.23,47.0,47.06,596977.0,40.5657,40.7642,40.5657,40.6175,596977.0
2018-02-09 15:55:00,47.05,47.05,46.62,46.73,981595.0,40.6089,40.6089,40.2377,40.3327,981595.0
2018-02-12 09:30:00,47.41,47.98,47.4,47.93,237556.0,40.9196,41.4116,40.911,41.3684,237556.0
2018-02-12 09:35:00,47.9,48.28,47.81,48.24,181515.0,41.3425,41.6705,41.2648,41.636,181515.0
2018-02-12 09:40:00,48.24,48.35,47.84,47.86,321121.0,41.636,41.7309,41.2907,41.308,321121.0
2018-02-12 09:45:00,47.87,47.95,47.64,47.86,184887.0,41.3166,41.3857,41.1181,41.308,184887.0
2018-02-12 09:50:00,47.86,47.87,47.61,47.77,151340.0,41.308,41.3166,41.0922,41.2303,151340.0
2018-02-12 09:55:00,47.77,47.95,47.72,47.75,145320.0,41.2303,41.3857,41.1872,41.2131,145320.0
2018-02-12 10:00:00,47.76,48.0,47.68,47.91,142589.0,41.2217,41.4288,41.1526,41.3511,142589.0
2018-02-12 10:05:00,47.92,47.94,47.55,47.58,179246.0,41.3598,41.377,41.0404,41.0663,179246.0
2018-02-12 10:10:00,47.56,47.79,47.55,47.65,126247.0,41.0491,41.2476,41.0404,41.1267,126247.0
2018-02-12 10:15:00,47.65,47.75,47.51,47.53,87211.0,41.1267,41.2131,41.0059,41.0232,87211.0
2018-02-12 10:20:00,47.53,47.67,47.39,47.4,136439.0,41.0232,41.144,40.9023,40.911,136439.0
2018-02-12 10:25:00,47.38,47.48,47.29,47.46,125225.0,40.8937,40.98,40.816,40.9628,125225.0
2018-02-12 10:30:00,47.46,47.78,47.46,47.77,152692.0,40.9628,41.2389,40.9628,41.2303,152692.0
2018-02-12 10:35:00,47.76,47.95,47.56,47.58,240379.0,41.2217,41.3857,41.0491,41.0663,240379.0
2018-02-12 10:40:00,47.58,47.7,47.51,47.64,227604.0,41.0663,41.1699,41.0059,41.1181,227604.0
2018-02-12 10:45:00,47.65,47.91,47.64,47.88,81122.0,41.1267,41.3511,41.1181,41.3253,81122.0
2018-02-12 10:50:00,47.89,47.96,47.7,47.81,79434.0,41.3339,41.3943,41.1699,41.2648,79434.0
2018-02-12 10:55:00,47.81,47.97,47.81,47.94,71804.0,41.2648,41.4029,41.2648,41.377,71804.0
2018-02-12 11:00:00,47.93,47.94,47.69,47.72,106894.0,41.3684,41.377,41.1613,41.1872,106894.0
2018-02-12 11:05:00,47.72,47.84,47.58,47.6,91746.0,41.1872,41.2907,41.0663,41.0836,91746.0
2018-02-12 11:10:00,47.6,47.78,47.6,47.73,99388.0,41.0836,41.2389,41.0836,41.1958,99388.0
2018-02-12 11:15:00,47.73,47.74,47.45,47.53,100743.0,41.1958,41.2044,40.9541,41.0232,100743.0
2018-02-12 11:20:00,47.54,47.56,47.38,47.41,113596.0,41.0318,41.0491,40.8937,40.9196,113596.0
2018-02-12 11:25:00,47.41,47.59,47.35,47.5,117376.0,40.9196,41.075,40.8678,40.9973,117376.0
2018-02-12 11:30:00,47.5,47.65,47.48,47.63,113242.0,40.9973,41.1267,40.98,41.1095,113242.0
2018-02-12 11:35:00,47.62,47.7,47.51,47.7,81498.0,41.1008,41.1699,41.0059,41.1699,81498.0
2018-02-12 11:40:00,47.71,47.77,47.59,47.6,58465.0,41.1785,41.2303,41.075,41.0836,58465.0
2018-02-12 11:45:00,47.6,47.67,47.57,47.59,89929.0,41.0836,41.144,41.0577,41.075,89929.0
2018-02-12 11:50:00,47.59,47.72,47.59,47.71,63205.0,41.075,41.1872,41.075,41.1785,63205.0
2018-02-12 11:55:00,47.71,47.93,47.7,47.93,78342.0,41.1785,41.3684,41.1699,41.3684,78342.0
2018-02-12 12:00:00,47.93,47.98,47.85,47.93,74468.0,41.3684,41.4116,41.2994,41.3684,74468.0
2018-02-12 12:05:00,47.94,47.98,47.79,47.97,56978.0,41.377,41.4116,41.2476,41.4029,56978.0
2018-02-12 12:10:00,47.97,48.1,47.94,48.09,80150.0,41.4029,41.5151,41.377,41.5065,80150.0
2018-02-12 12:15:00,48.09,48.2,48.07,48.11,90494.0,41.5065,41.6014,41.4892,41.5238,90494.0
2018-02-12 12:20:00,48.12,48.13,48.03,48.1,52269.0,41.5324,41.541,41.4547,41.5151,52269.0
2018-02-12 12:25:00,48.1,48.13,48.0,48.11,41772.0,41.5151,41.541,41.4288,41.5238,41772.0
2018-02-12 12:30:00,48.09,48.09,47.9,47.94,80901.0,41.5065,41.5065,41.3425,41.377,80901.0
2018-02-12 12:35:00,47.96,47.98,47.88,47.94,44596.0,41.3943,41.4116,41.3253,41.377,44596.0
2018-02-12 12:40:00,47.94,47.96,47.88,47.89,132042.0,41.377,41.3943,41.3253,41.3339,132042.0
2018-02-12 12:45:00,47.9,47.99,47.85,47.87,268799.0,41.3425,41.4202,41.2994,41.3166,268799.0
2018-02-12 12:50:00,47.88,48.0,47.87,47.97,132642.0,41.3253,41.4288,41.3166,41.4029,132642.0
2018-02-12 12:55:00,47.96,47.96,47.85,47.88,239382.0,41.3943,41.3943,41.2994,41.3253,239382.0
2018-02-12 13:00:00,47.89,47.98,47.89,47.94,116977.0,41.3339,41.4116,41.3339,41.377,116977.0
2018-02-12 13:05:00,47.94,47.94,47.81,47.84,623764.0,41.377,41.377,41.2648,41.2907,623764.0
2018-02-12 13:10:00,47.84,48.06,47.84,48.03,71425.0,41.2907,41.4806,41.2907,41.4547,71425.0
2018-02-12 13:15:00,48.02,48.03,47.86,47.88,76514.0,41.4461,41.4547,41.308,41.3253,76514.0
2018-02-12 13:20:00,47.87,48.05,47.84,48.02,81378.0,41.3166,41.472,41.2907,41.4461,81378.0
2018-02-12 13:25:00,48.02,48.07,47.98,48.06,69178.0,41.4461,41.4892,41.4116,41.4806,69178.0
2018-02-12 13:30:00,48.06,48.1,48.0,48.08,114458.0,41.4806,41.5151,41.4288,41.4979,114458.0
2018-02-12 13:35:00,48.09,48.12,48.03,48.1,46788.0,41.5065,41.5324,41.4547,41.5151,46788.0
2018-02-12 13:40:00,48.11,48.12,48.01,48.07,78162.0,41.5238,41.5324,41.4375,41.4892,78162.0
2018-02-12 13:45:00,48.06,48.15,48.06,48.14,90466.0,41.4806,41.5583,41.4806,41.5497,90466.0
2018-02-12 13:50:00,48.15,48.37,48.14,48.37,101971.0,41.5583,41.7482,41.5497,41.7482,101971.0
2018-02-12 13:55:00,48.37,48.45,48.36,48.37,121459.0,41.7482,41.8172,41.7395,41.7482,121459.0
2018-02-12 14:00:00,48.37,48.39,48.3,48.37,87410.0,41.7482,41.7654,41.6878,41.7482,87410.0
2018-02-12 14:05:00,48.36,48.37,48.16,48.17,86720.0,41.7395,41.7482,41.5669,41.5756,86720.0
2018-02-12 14:10:00,48.17,48.21,48.02,48.07,78722.0,41.5756,41.6101,41.4461,41.4892,78722.0
2018-02-12 14:15:00,48.05,48.08,47.97,47.99,90125.0,41.472,41.4979,41.4029,41.4202,90125.0
2018-02-12 14:20:00,48.0,48.09,48.0,48.08,62936.0,41.4288,41.5065,41.4288,41.4979,62936.0
2018-02-12 14:25:00,48.08,48.11,48.0,48.0,78091.0,41.4979,41.5238,41.4288,41.4288,78091.0
2018-02-12 14:30:00,48.0,48.06,47.99,48.0,61150.0,41.4288,41.4806,41.4202,41.4288,61150.0
2018-02-12 14:35:00,47.99,48.06,47.99,48.05,80212.0,41.4202,41.4806,41.4202,41.472,80212.0
2018-02-12 14:40:00,48.05,48.08,47.99,48.04,60794.0,41.472,41.4979,41.4202,41.4634,60794.0
2018-02-12 14:45:00,48.03,48.03,47.93,47.93,95935.0,41.4547,41.4547,41.3684,41.3684,95935.0
2018-02-12 14:50:00,47.93,48.01,47.89,48.01,61924.0,41.3684,41.4375,41.3339,41.4375,61924.0
2018-02-12 14:55:00,48.0,48.11,47.99,48.07,73946.0,41.4288,41.5238,41.4202,41.4892,73946.0
2018-02-12 15:00:00,48.08,48.28,48.07,48.25,83432.0,41.4979,41.6705,41.4892,41.6446,83432.0
2018-02-12 15:05:00,48.26,48.38,48.25,48.27,103166.0,41.6532,41.7568,41.6446,41.6619,103166.0
2018-02-12 15:10:00,48.26,48.42,48.23,48.41,128942.0,41.6532,41.7913,41.6273,41.7827,128942.0
2018-02-12 15:15:00,48.41,48.46,48.34,48.38,91282.0,41.7827,41.8259,41.7223,41.7568,91282.0
2018-02-12 15:20:00,48.38,48.5,48.38,48.46,124589.0,41.7568,41.8604,41.7568,41.8259,124589.0
2018-02-12 15:25:00,48.46,48.48,48.22,48.23,129364.0,41.8259,41.8431,41.6187,41.6273,129364.0
2018-02-12 15:30:00,48.23,48.31,48.09,48.11,180374.0,41.6273,41.6964,41.5065,41.5238,180374.0
2018-02-12 15:35:00,48.12,48.13,47.97,48.06,175160.0,41.5324,41.541,41.4029,41.4806,175160.0
2018-02-12 15:40:00,48.06,48.15,48.01,48.08,249553.0,41.4806,41.5583,41.4375,41.4979,249553.0
2018-02-12 15:45:00,48.08,48.08,47.82,47.88,451490.0,41.4979,41.4979,41.2735,41.3253,451490.0
2018-02-12 15:50:00,47.88,48.01,47.85,47.96,381766.0,41.3253,41.4375,41.2994,41.3943,381766.0
2018-02-12 15:55:00,47.96,48.02,47.88,47.91,755688.0,41.3943,41.4461,41.3253,41.3511,755688.0
2018-02-13 09:30:00,47.55,47.72,47.13,47.49,168200.0,41.0404,41.1872,40.6779,40.9886,168200.0
2018-02-13 09:35:00,47.46,47.58,47.31,47.39,173737.0,40.9628,41.0663,40.8333,40.9023,173737.0
2018-02-13 09:40:00,47.38,47.72,47.31,47.61,124779.0,40.8937,41.1872,40.8333,41.0922,124779.0
2018-02-13 09:45:00,47.59,47.69,47.42,47.44,61568.0,41.075,41.1613,40.9282,40.9455,61568.0
2018-02-13 09:50:00,47.43,47.5,47.34,47.37,58258.0,40.9369,40.9973,40.8592,40.8851,58258.0
2018-02-13 09:55:00,47.39,47.45,47.25,47.39,76823.0,40.9023,40.9541,40.7815,40.9023,76823.0
2018-02-13 10:00:00,47.38,47.45,47.23,47.33,95309.0,40.8937,40.9541,40.7642,40.8506,95309.0
2018-02-13 10:05:00,47.32,47.56,47.32,47.56,76896.0,40.8419,41.0491,40.8419,41.0491,76896.0
2018-02-13 10:10:00,47.57,47.58,47.39,47.49,48408.0,41.0577,41.0663,40.9023,40.9886,48408.0
2018-02-13 10:15:00,47.49,47.52,47.39,47.43,44914.0,40.9886,41.0145,40.9023,40.9369,44914.0
2018-02-13 10:20:00,47.43,47.63,47.42,47.6,42602.0,40.9369,41.1095,40.9282,41.0836,42602.0
2018-02-13 10:25:00,47.61,47.61,47.43,47.43,68761.0,41.0922,41.0922,40.9369,40.9369,68761.0
2018-02-13 10:30:00,47.41,47.44,47.22,47.23,64807.0,40.9196,40.9455,40.7556,40.7642,64807.0
2018-02-13 10:35:00,47.22,47.35,47.2,47.34,69553.0,40.7556,40.8678,40.7383,40.8592,69553.0
2018-02-13 10:40:00,47.34,47.4,47.26,47.26,50012.0,40.8592,40.911,40.7901,40.7901,50012.0
2018-02-13 10:45:00,47.25,47.45,47.21,47.4,83005.0,40.7815,40.9541,40.747,40.911,83005.0
2018-02-13 10:50:00,47.41,47.43,47.24,47.29,81585.0,40.9196,40.9369,40.7729,40.816,81585.0
2018-02-13 10:55:00,47.3,47.34,47.22,47.24,140089.0,40.8247,40.8592,40.7556,40.7729,140089.0
2018-02-13 11:00:00,47.23,47.24,47.04,47.06,97814.0,40.7642,40.7729,40.6003,40.6175,97814.0
2018-02-13 11:05:00,47.06,47.08,46.87,46.89,295477.0,40.6175,40.6348,40.4535,40.4708,295477.0
2018-02-13 11:10:00,46.89,47.12,46.88,47.11,123879.0,40.4708,40.6693,40.4622,40.6607,123879.0
2018-02-13 11:15:00,47.1,47.18,46.98,47.14,97599.0,40.652,40.7211,40.5485,40.6866,97599.0
2018-02-13 11:20:00,47.15,47.2,47.09,47.18,77253.0,40.6952,40.7383,40.6434,40.7211,77253.0
2018-02-13 11:25:00,47.18,47.2,47.09,47.12,69077.0,40.7211,40.7383,40.6434,40.6693,69077.0
2018-02-13 11:30:00,47.13,47.23,47.12,47.18,61746.0,40.6779,40.7642,40.6693,40.7211,61746.0
2018-02-13 11:35:00,47.19,47.26,47.17,47.26,90075.0,40.7297,40.7901,40.7125,40.7901,90075.0
2018-02-13 11:40:00,47.26,47.35,47.25,47.35,34607.0,40.7901,40.8678,40.7815,40.8678,34607.0
2018-02-13 11:45:00,47.36,47.48,47.36,47.44,42504.0,40.8764,40.98,40.8764,40.9455,42504.0
2018-02-13 11:50:00,47.44,47.44,47.34,47.34,39027.0,40.9455,40.9455,40.8592,40.8592,39027.0
2018-02-13 11:55:00,47.35,47.43,47.34,47.41,41056.0,40.8678,40.9369,40.8592,40.9196,41056.0
2018-02-13 12:00:00,47.42,47.47,47.4,47.41,31346.0,40.9282,40.9714,40.911,40.9196,31346.0
2018-02-13 12:05:00,47.41,47.41,47.31,47.35,30981.0,40.9196,40.9196,40.8333,40.8678,30981.0
2018-02-13 12:10:00,47.36,47.43,47.34,47.42,75022.0,40.8764,40.9369,40.8592,40.9282,75022.0
2018-02-13 12:15:00,47.42,47.42,47.35,47.38,48232.0,40.9282,40.9282,40.8678,40.8937,48232.0
2018-02-13 12:20:00,47.38,47.45,47.34,47.34,79704.0,40.8937,40.9541,40.8592,40.8592,79704.0
2018-02-13 12:25:00,47.34,47.36,47.27,47.27,40082.0,40.8592,40.8764,40.7988,40.7988,40082.0
2018-02-13 12:30:00,47.27,47.33,47.27,47.29,57915.0,40.7988,40.8506,40.7988,40.816,57915.0
2018-02-13 12:35:00,47.29,47.35,47.24,47.32,61666.0,40.816,40.8678,40.7729,40.8419,61666.0
2018-02-13 12:40:00,47.33,47.37,47.29,47.35,58096.0,40.8506,40.8851,40.816,40.8678,58096.0
2018-02-13 12:45:00,47.36,47.47,47.32,47.47,107820.0,40.8764,40.9714,40.8419,40.9714,107820.0
2018-02-13 12:50:00,47.47,47.51,47.43,47.43,50149.0,40.9714,41.0059,40.9369,40.9369,50149.0
2018-02-13 12:55:00,47.44,47.44,47.32,47.38,105942.0,40.9455,40.9455,40.8419,40.8937,105942.0
2018-02-13 13:00:00,47.39,47.44,47.35,47.36,57686.0,40.9023,40.9455,40.8678,40.8764,57686.0
2018-02-13 13:05:00,47.35,47.37,47.27,47.35,41675.0,40.8678,40.8851,40.7988,40.8678,41675.0
2018-02-13 13:10:00,47.35,47.35,47.26,47.33,40746.0,40.8678,40.8678,40.7901,40.8506,40746.0
2018-02-13 13:15:00,47.33,47.46,47.32,47.43,68696.0,40.8506,40.9628,40.8419,40.9369,68696.0
2018-02-13 13:20:00,47.43,47.51,47.42,47.49,68702.0,40.9369,41.0059,40.9282,40.9886,68702.0
2018-02-13 13:25:00,47.48,47.5,47.41,47.41,39173.0,40.98,40.9973,40.9196,40.9196,39173.0
2018-02-13 13:30:00,47.42,47.44,47.38,47.4,31201.0,40.9282,40.9455,40.8937,40.911,31201.0
2018-02-13 13:35:00,47.4,47.52,47.36,47.51,54803.0,40.911,41.0145,40.8764,41.0059,54803.0
2018-02-13 13:40:00,47.51,47.55,47.48,47.5,33259.0,41.0059,41.0404,40.98,40.9973,33259.0
2018-02-13 13:45:00,47.51,47.53,47.43,47.53,82976.0,41.0059,41.0232,40.9369,41.0232,82976.0
2018-02-13 13:50:00,47.53,47.57,47.5,47.51,54181.0,41.0232,41.0577,40.9973,41.0059,54181.0
2018-02-13 13:55:00,47.51,47.53,47.44,47.47,82213.0,41.0059,41.0232,40.9455,40.9714,82213.0
2018-02-13 14:00:00,47.47,47.49,47.4,47.42,36433.0,40.9714,40.9886,40.911,40.9282,36433.0
2018-02-13 14:05:00,47.42,47.44,47.38,47.41,32372.0,40.9282,40.9455,40.8937,40.9196,32372.0
2018-02-13 14:10:00,47.41,47.46,47.39,47.44,85628.0,40.9196,40.9628,40.9023,40.9455,85628.0
2018-02-13 14:15:00,47.45,47.48,47.39,47.42,39099.0,40.9541,40.98,40.9023,40.9282,39099.0
2018-02-13 14:20:00,47.41,47.44,47.36,47.36,36627.0,40.9196,40.9455,40.8764,40.8764,36627.0
2018-02-13 14:25:00,47.35,47.39,47.31,47.36,44597.0,40.8678,40.9023,40.8333,40.8764,44597.0
2018-02-13 14:30:00,47.36,47.36,47.28,47.31,30002.0,40.8764,40.8764,40.8074,40.8333,30002.0
2018-02-13 14:35:00,47.32,47.36,47.3,47.32,46949.0,40.8419,40.8764,40.8247,40.8419,46949.0
2018-02-13 14:40:00,47.32,47.32,47.27,47.31,44679.0,40.8419,40.8419,40.7988,40.8333,44679.0
2018-02-13 14:45:00,47.3,47.41,47.3,47.39,56479.0,40.8247,40.9196,40.8247,40.9023,56479.0
2018-02-13 14:50:00,47.39,47.47,47.38,47.43,38679.0,40.9023,40.9714,40.8937,40.9369,38679.0
2018-02-13 14:55:00,47.43,47.45,47.39,47.44,50030.0,40.9369,40.9541,40.9023,40.9455,50030.0
2018-02-13 15:00:00,47.45,47.45,47.32,47.32,58737.0,40.9541,40.9541,40.8419,40.8419,58737.0
2018-02-13 15:05:00,47.32,47.36,47.31,47.34,57153.0,40.8419,40.8764,40.8333,40.8592,57153.0
2018-02-13 15:10:00,47.34,47.37,47.28,47.33,66627.0,40.8592,40.8851,40.8074,40.8506,66627.0
2018-02-13 15:15:00,47.33,47.34,47.29,47.32,51073.0,40.8506,40.8592,40.816,40.8419,51073.0
2018-02-13 15:20:00,47.32,47.34,47.26,47.27,92939.0,40.8419,40.8592,40.7901,40.7988,92939.0
2018-02-13 15:25:00,47.27,47.34,47.26,47.32,57577.0,40.7988,40.8592,40.7901,40.8419,57577.0
2018-02-13 15:30:00,47.32,47.38,47.29,47.37,91189.0,40.8419,40.8937,40.816,40.8851,91189.0
2018-02-13 15:35:00,47.38,47.52,47.36,47.48,128248.0,40.8937,41.0145,40.8764,40.98,128248.0
2018-02-13 15:40:00,47.48,47.51,47.34,47.37,130407.0,40.98,41.0059,40.8592,40.8851,130407.0
2018-02-13 15:45:00,47.37,47.47,47.36,47.46,134179.0,40.8851,40.9714,40.8764,40.9628,134179.0
2018-02-13 15:50:00,47.46,47.5,47.44,47.44,160739.0,40.9628,40.9973,40.9455,40.9455,160739.0
2018-02-13 15:55:00,47.45,47.46,47.37,47.41,411138.0,40.9541,40.9628,40.8851,40.9196,411138.0
2018-02-14 09:30:00,46.88,47.01,46.71,46.94,168839.0,40.4622,40.5744,40.3154,40.5139,168839.0
2018-02-14 09:35:00,46.92,47.17,46.88,47.12,226862.0,40.4967,40.7125,40.4622,40.6693,226862.0
2018-02-14 09:40:00,47.12,47.18,46.98,47.1,124046.0,40.6693,40.7211,40.5485,40.652,124046.0
2018-02-14 09:45:00,47.09,47.28,46.98,47.28,84450.0,40.6434,40.8074,40.5485,40.8074,84450.0
2018-02-14 09:50:00,47.29,47.39,47.24,47.32,133801.0,40.816,40.9023,40.7729,40.8419,133801.0
2018-02-14 09:55:00,47.32,47.35,47.22,47.25,86602.0,40.8419,40.8678,40.7556,40.7815,86602.0
2018-02-14 10:00:00,47.25,47.31,47.13,47.21,110686.0,40.7815,40.8333,40.6779,40.747,110686.0
2018-02-14 10:05:00,47.21,47.46,47.21,47.44,114084.0,40.747,40.9628,40.747,40.9455,114084.0
2018-02-14 10:10:00,47.44,47.59,47.29,47.36,147632.0,40.9455,41.075,40.816,40.8764,147632.0
2018-02-14 10:15:00,47.35,47.36,47.22,47.28,165036.0,40.8678,40.8764,40.7556,40.8074,165036.0
2018-02-14 10:20:00,47.28,47.41,47.26,47.27,136861.0,40.8074,40.9196,40.7901,40.7988,136861.0
2018-02-14 10:25:00,47.28,47.37,47.21,47.27,66288.0,40.8074,40.8851,40.747,40.7988,66288.0
2018-02-14 10:30:00,47.27,47.62,47.22,47.5,164823.0,40.7988,41.1008,40.7556,40.9973,164823.0
2018-02-14 10:35:00,47.49,47.76,47.47,47.75,164176.0,40.9886,41.2217,40.9714,41.2131,164176.0
2018-02-14 10:40:00,47.75,47.81,47.65,47.68,106055.0,41.2131,41.2648,41.1267,41.1526,106055.0
2018-02-14 10:45:00,47.68,47.81,47.67,47.73,188760.0,41.1526,41.2648,41.144,41.1958,188760.0
2018-02-14 10:50:00,47.73,47.73,47.48,47.51,170408.0,41.1958,41.1958,40.98,41.0059,170408.0
2018-02-14 10:55:00,47.52,47.65,47.47,47.5,81716.0,41.0145,41.1267,40.9714,40.9973,81716.0
2018-02-14 11:00:00,47.5,47.61,47.36,47.38,88533.0,40.9973,41.0922,40.8764,40.8937,88533.0
2018-02-14 11:05:00,47.38,47.43,47.25,47.3,89887.0,40.8937,40.9369,40.7815,40.8247,89887.0
2018-02-14 11:10:00,47.3,47.42,47.24,47.42,65587.0,40.8247,40.9282,40.7729,40.9282,65587.0
2018-02-14 11:15:00,47.41,47.47,47.35,47.47,88092.0,40.9196,40.9714,40.8678,40.9714,88092.0
2018-02-14 11:20:00,47.46,47.5,47.41,47.47,135650.0,40.9628,40.9973,40.9196,40.9714,135650.0
2018-02-14 11:25:00,47.47,47.52,47.41,47.43,96196.0,40.9714,41.0145,40.9196,40.9369,96196.0
2018-02-14 11:30:00,47.43,47.45,47.3,47.3,119928.0,40.9369,40.9541,40.8247,40.8247,119928.0
2018-02-14 11:35:00,47.31,47.38,47.21,47.37,70534.0,40.8333,40.8937,40.747,40.8851,70534.0
2018-02-14 11:40:00,47.38,47.48,47.31,47.43,58503.0,40.8937,40.98,40.8333,40.9369,58503.0
2018-02-14 11:45:00,47.43,47.47,47.32,47.32,91113.0,40.9369,40.9714,40.8419,40.8419,91113.0
2018-02-14 11:50:00,47.32,47.37,47.28,47.3,68845.0,40.8419,40.8851,40.8074,40.8247,68845.0
2018-02-14 11:55:00,47.3,47.31,47.23,47.28,79248.0,40.8247,40.8333,40.7642,40.8074,79248.0
2018-02-14 12:00:00,47.28,47.32,47.19,47.22,89721.0,40.8074,40.8419,40.7297,40.7556,89721.0
2018-02-14 12:05:00,47.23,47.26,47.12,47.15,58025.0,40.7642,40.7901,40.6693,40.6952,58025.0
2018-02-14 12:10:00,47.16,47.28,47.13,47.27,47830.0,40.7038,40.8074,40.6779,40.7988,47830.0
2018-02-14 12:15:00,47.27,47.29,47.19,47.26,42956.0,40.7988,40.816,40.7297,40.7901,42956.0
2018-02-14 12:20:00,47.25,47.37,47.22,47.32,30996.0,40.7815,40.8851,40.7556,40.8419,30996.0
2018-02-14 12:25:00,47.32,47.45,47.31,47.41,41452.0,40.8419,40.9541,40.8333,40.9196,41452.0
2018-02-14 12:30:00,47.4,47.43,47.39,47.42,20940.0,40.911,40.9369,40.9023,40.9282,20940.0
2018-02-14 12:35:00,47.42,47.49,47.41,47.48,53064.0,40.9282,40.9886,40.9196,40.98,53064.0
2018-02-14 12:40:00,47.49,47.52,47.45,47.48,58148.0,40.9886,41.0145,40.9541,40.98,58148.0
2018-02-14 12:45:00,47.48,47.58,47.45,47.45,40939.0,40.98,41.0663,40.9541,40.9541,40939.0
2018-02-14 12:50:00,47.46,47.55,47.41,47.52,38238.0,40.9628,41.0404,40.9196,41.0145,38238.0
2018-02-14 12:55:00,47.52,47.59,47.5,47.57,50730.0,41.0145,41.075,40.9973,41.0577,50730.0
2018-02-14 13:00:00,47.57,47.59,47.5,47.53,66436.0,41.0577,41.075,40.9973,41.0232,66436.0
2018-02-14 13:05:00,47.54,47.66,47.53,47.62,115466.0,41.0318,41.1354,41.0232,41.1008,115466.0
2018-02-14 13:10:00,47.62,47.8,47.61,47.74,68743.0,41.1008,41.2562,41.0922,41.2044,68743.0
2018-02-14 13:15:00,47.75,47.85,47.75,47.83,42368.0,41.2131,41.2994,41.2131,41.2821,42368.0
2018-02-14 13:20:00,47.83,48.06,47.79,48.02,139781.0,41.2821,41.4806,41.2476,41.4461,139781.0
2018-02-14 13:25:00,48.02,48.05,47.93,47.95,49311.0,41.4461,41.472,41.3684,41.3857,49311.0
2018-02-14 13:30:00,47.95,48.05,47.92,48.0,65541.0,41.3857,41.472,41.3598,41.4288,65541.0
2018-02-14 13:35:00,47.99,48.04,47.95,48.0,41607.0,41.4202,41.4634,41.3857,41.4288,41607.0
2018-02-14 13:40:00,47.99,48.03,47.91,48.01,47234.0,41.4202,41.4547,41.3511,41.4375,47234.0
2018-02-14 13:45:00,48.01,48.04,47.95,48.04,58016.0,41.4375,41.4634,41.3857,41.4634,58016.0
2018-02-14 13:50:00,48.04,48.07,47.99,48.05,49531.0,41.4634,41.4892,41.4202,41.472,49531.0
2018-02-14 13:55:00,48.04,48.07,47.98,48.01,64353.0,41.4634,41.4892,41.4116,41.4375,64353.0
2018-02-14 14:00:00,48.01,48.17,48.0,48.07,99321.0,41.4375,41.5756,41.4288,41.4892,99321.0
2018-02-14 14:05:00,48.07,48.11,48.04,48.11,56433.0,41.4892,41.5238,41.4634,41.5238,56433.0
2018-02-14 14:10:00,48.11,48.18,48.1,48.12,48504.0,41.5238,41.5842,41.5151,41.5324,48504.0
2018-02-14 14:15:00,48.12,48.12,47.89,47.91,57377.0,41.5324,41.5324,41.3339,41.3511,57377.0
2018-02-14 14:20:00,47.91,47.98,47.79,47.8,61140.0,41.3511,41.4116,41.2476,41.2562,61140.0
2018-02-14 14:25:00,47.79,47.93,47.78,47.85,205986.0,41.2476,41.3684,41.2389,41.2994,205986.0
2018-02-14 14:30:00,47.84,47.9,47.8,47.86,97413.0,41.2907,41.3425,41.2562,41.308,97413.0
2018-02-14 14:35:00,47.86,48.01,47.86,48.01,47806.0,41.308,41.4375,41.308,41.4375,47806.0
2018-02-14 14:40:00,48.02,48.12,48.01,48.06,48222.0,41.4461,41.5324,41.4375,41.4806,48222.0
2018-02-14 14:45:00,48.06,48.06,47.98,48.0,40213.0,41.4806,41.4806,41.4116,41.4288,40213.0
2018-02-14 14:50:00,48.0,48.0,47.93,47.96,40215.0,41.4288,41.4288,41.3684,41.3943,40215.0
2018-02-14 14:55:00,47.96,47.98,47.91,47.93,51490.0,41.3943,41.4116,41.3511,41.3684,51490.0
2018-02-14 15:00:00,47.93,48.12,47.93,48.11,96226.0,41.3684,41.5324,41.3684,41.5238,96226.0
2018-02-14 15:05:00,48.11,48.16,48.03,48.03,83480.0,41.5238,41.5669,41.4547,41.4547,83480.0
2018-02-14 15:10:00,48.02,48.06,47.96,48.03,60286.0,41.4461,41.4806,41.3943,41.4547,60286.0
2018-02-14 15:15:00,48.04,48.09,47.95,47.95,112126.0,41.4634,41.5065,41.3857,41.3857,112126.0
2018-02-14 15:20:00,47.95,47.96,47.89,47.92,67976.0,41.3857,41.3943,41.3339,41.3598,67976.0
2018-02-14 15:25:00,47.92,48.0,47.9,47.94,64345.0,41.3598,41.4288,41.3425,41.377,64345.0
2018-02-14 15:30:00,47.94,47.98,47.89,47.93,102956.0,41.377,41.4116,41.3339,41.3684,102956.0
2018-02-14 15:35:00,47.94,47.99,47.92,47.98,108872.0,41.377,41.4202,41.3598,41.4116,108872.0
2018-02-14 15:40:00,47.98,47.99,47.83,47.85,178857.0,41.4116,41.4202,41.2821,41.2994,178857.0
2018-02-14 15:45:00,47.84,47.93,47.81,47.84,175953.0,41.2907,41.3684,41.2648,41.2907,175953.0
2018-02-14 15:50:00,47.85,47.98,47.84,47.92,202937.0,41.2994,41.4116,41.2907,41.3598,202937.0
2018-02-14 15:55:00,47.91,47.92,47.85,47.87,462787.0,41.3511,41.3598,41.2994,41.3166,462787.0
2018-02-15 09:30:00,47.7,47.7,47.7,47.7,0.0,41.1699,41.1699,41.1699,41.1699,0.0
2018-02-15 09:35:00,47.7,47.7,47.7,47.7,0.0,41.1699,41.1699,41.1699,41.1699,0.0
2018-02-15 09:40:00,47.7,47.7,47.7,47.7,0.0,41.1699,41.1699,41.1699,41.1699,0.0
2018-02-15 09:45:00,47.5,47.5,46.94,47.2,511681.0,40.9973,40.9973,40.5139,40.7383,511681.0
2018-02-15 09:50:00,47.18,47.18,46.87,47.14,530687.0,40.7211,40.7211,40.4535,40.6866,530687.0
2018-02-15 09:55:00,47.14,47.4,47.1,47.25,484757.0,40.6866,40.911,40.652,40.7815,484757.0
2018-02-15 10:00:00,47.25,47.56,47.25,47.55,176661.0,40.7815,41.0491,40.7815,41.0404,176661.0
2018-02-15 10:05:00,47.56,47.65,47.5,47.64,218339.0,41.0491,41.1267,40.9973,41.1181,218339.0
2018-02-15 10:10:00,47.63,47.64,47.49,47.5,227139.0,41.1095,41.1181,40.9886,40.9973,227139.0
2018-02-15 10:15:00,47.5,47.55,47.22,47.25,299670.0,40.9973,41.0404,40.7556,40.7815,299670.0
2018-02-15 10:20:00,47.25,47.37,47.2,47.2,128729.0,40.7815,40.8851,40.7383,40.7383,128729.0
2018-02-15 10:25:00,47.2,47.45,47.2,47.41,109973.0,40.7383,40.9541,40.7383,40.9196,109973.0
2018-02-15 10:30:00,47.41,47.41,47.22,47.22,164708.0,40.9196,40.9196,40.7556,40.7556,164708.0
2018-02-15 10:35:00,47.23,47.27,47.07,47.07,125257.0,40.7642,40.7988,40.6261,40.6261,125257.0
2018-02-15 10:40:00,47.07,47.07,46.79,46.8,243639.0,40.6261,40.6261,40.3845,40.3931,243639.0
2018-02-15 10:45:00,46.8,46.97,46.77,46.83,195038.0,40.3931,40.5398,40.3672,40.419,195038.0
2018-02-15 10:50:00,46.83,46.91,46.8,46.81,107629.0,40.419,40.488,40.3931,40.4017,107629.0
2018-02-15 10:55:00,46.81,46.81,46.51,46.59,164641.0,40.4017,40.4017,40.1428,40.2119,164641.0
2018-02-15 11:00:00,46.59,46.62,46.33,46.37,198874.0,40.2119,40.2377,39.9874,40.022,198874.0
2018-02-15 11:05:00,46.37,46.52,46.36,46.5,158290.0,40.022,40.1514,40.0133,40.1342,158290.0
2018-02-15 11:10:00,46.5,46.7,46.5,46.69,175861.0,40.1342,40.3068,40.1342,40.2982,175861.0
2018-02-15 11:15:00,46.68,46.69,46.59,46.59,143472.0,40.2895,40.2982,40.2119,40.2119,143472.0
2018-02-15 11:20:00,46.6,46.78,46.59,46.73,132582.0,40.2205,40.3758,40.2119,40.3327,132582.0
2018-02-15 11:25:00,46.75,46.86,46.75,46.85,157232.0,40.35,40.4449,40.35,40.4363,157232.0
2018-02-15 11:30:00,46.85,46.87,46.76,46.78,105764.0,40.4363,40.4535,40.3586,40.3758,105764.0
2018-02-15 11:35:00,46.79,46.81,46.62,46.62,113165.0,40.3845,40.4017,40.2377,40.2377,113165.0
2018-02-15 11:40:00,46.62,46.72,46.62,46.69,57870.0,40.2377,40.3241,40.2377,40.2982,57870.0
2018-02-15 11:45:00,46.69,46.78,46.55,46.78,108284.0,40.2982,40.3758,40.1773,40.3758,108284.0
2018-02-15 11:50:00,46.78,46.98,46.77,46.94,68603.0,40.3758,40.5485,40.3672,40.5139,68603.0
2018-02-15 11:55:00,46.94,46.96,46.83,46.94,69187.0,40.5139,40.5312,40.419,40.5139,69187.0
2018-02-15 12:00:00,46.94,47.0,46.88,46.88,98422.0,40.5139,40.5657,40.4622,40.4622,98422.0
2018-02-15 12:05:00,46.89,46.95,46.86,46.92,171856.0,40.4708,40.5226,40.4449,40.4967,171856.0
2018-02-15 12:10:00,46.93,46.96,46.76,46.82,52657.0,40.5053,40.5312,40.3586,40.4104,52657.0
2018-02-15 12:15:00,46.83,46.93,46.82,46.91,66349.0,40.419,40.5053,40.4104,40.488,66349.0
2018-02-15 12:20:00,46.91,46.93,46.83,46.87,64849.0,40.488,40.5053,40.419,40.4535,64849.0
2018-02-15 12:25:00,46.87,46.89,46.83,46.86,77392.0,40.4535,40.4708,40.419,40.4449,77392.0
2018-02-15 12:30:00,46.86,46.95,46.84,46.86,155188.0,40.4449,40.5226,40.4276,40.4449,155188.0
2018-02-15 12:35:00,46.86,46.93,46.83,46.92,73142.0,40.4449,40.5053,40.419,40.4967,73142.0
2018-02-15 12:40:00,46.92,46.97,46.83,46.85,61658.0,40.4967,40.5398,40.419,40.4363,61658.0
2018-02-15 12:45:00,46.84,46.87,46.77,46.77,92030.0,40.4276,40.4535,40.3672,40.3672,92030.0
2018-02-15 12:50:00,46.77,46.85,46.76,46.82,55878.0,40.3672,40.4363,40.3586,40.4104,55878.0
2018-02-15 12:55:00,46.82,46.95,46.78,46.94,61196.0,40.4104,40.5226,40.3758,40.5139,61196.0
2018-02-15 13:00:00,46.94,47.11,46.93,47.11,137296.0,40.5139,40.6607,40.5053,40.6607,137296.0
2018-02-15 13:05:00,47.11,47.13,47.0,47.03,72194.0,40.6607,40.6779,40.5657,40.5916,72194.0
2018-02-15 13:10:00,47.04,47.11,47.04,47.06,58628.0,40.6003,40.6607,40.6003,40.6175,58628.0
2018-02-15 13:15:00,47.05,47.06,46.89,46.94,118944.0,40.6089,40.6175,40.4708,40.5139,118944.0
2018-02-15 13:20:00,46.94,46.95,46.83,46.84,311168.0,40.5139,40.5226,40.419,40.4276,311168.0
2018-02-15 13:25:00,46.85,46.87,46.72,46.76,51800.0,40.4363,40.4535,40.3241,40.3586,51800.0
2018-02-15 13:30:00,46.76,46.78,46.64,46.64,48786.0,40.3586,40.3758,40.255,40.255,48786.0
2018-02-15 13:35:00,46.64,46.72,46.63,46.67,43980.0,40.255,40.3241,40.2464,40.2809,43980.0
2018-02-15 13:40:00,46.68,46.74,46.62,46.66,72857.0,40.2895,40.3413,40.2377,40.2723,72857.0
2018-02-15 13:45:00,46.65,46.68,46.56,46.66,87519.0,40.2636,40.2895,40.186,40.2723,87519.0
2018-02-15 13:50:00,46.67,46.68,46.51,46.54,90593.0,40.2809,40.2895,40.1428,40.1687,90593.0
2018-02-15 13:55:00,46.53,46.53,46.42,46.46,114295.0,40.1601,40.1601,40.0651,40.0997,114295.0
2018-02-15 14:00:00,46.45,46.53,46.44,46.52,65277.0,40.091,40.1601,40.0824,40.1514,65277.0
2018-02-15 14:05:00,46.52,46.72,46.51,46.68,192747.0,40.1514,40.3241,40.1428,40.2895,192747.0
2018-02-15 14:10:00,46.68,46.68,46.55,46.59,88139.0,40.2895,40.2895,40.1773,40.2119,88139.0
2018-02-15 14:15:00,46.61,46.67,46.59,46.65,84339.0,40.2291,40.2809,40.2119,40.2636,84339.0
2018-02-15 14:20:00,46.65,46.7,46.58,46.61,113240.0,40.2636,40.3068,40.2032,40.2291,113240.0
2018-02-15 14:25:00,46.6,46.68,46.55,46.66,108126.0,40.2205,40.2895,40.1773,40.2723,108126.0
2018-02-15 14:30:00,46.66,46.71,46.62,46.66,213078.0,40.2723,40.3154,40.2377,40.2723,213078.0
2018-02-15 14:35:00,46.66,46.76,46.66,46.75,100205.0,40.2723,40.3586,40.2723,40.35,100205.0
2018-02-15 14:40:00,46.75,46.85,46.75,46.82,151476.0,40.35,40.4363,40.35,40.4104,151476.0
2018-02-15 14:45:00,46.82,46.86,46.75,46.75,136334.0,40.4104,40.4449,40.35,40.35,136334.0
2018-02-15 14:50:00,46.76,46.82,46.75,46.8,121103.0,40.3586,40.4104,40.35,40.3931,121103.0
2018-02-15 14:55:00,46.79,46.8,46.66,46.68,114522.0,40.3845,40.3931,40.2723,40.2895,114522.0
2018-02-15 15:00:00,46.69,46.9,46.68,46.9,181673.0,40.2982,40.4794,40.2895,40.4794,181673.0
2018-02-15 15:05:00,46.9,46.92,46.85,46.86,127878.0,40.4794,40.4967,40.4363,40.4449,127878.0
2018-02-15 15:10:00,46.86,46.91,46.83,46.9,129969.0,40.4449,40.488,40.419,40.4794,129969.0
2018-02-15 15:15:00,46.9,46.99,46.89,46.98,152527.0,40.4794,40.5571,40.4708,40.5485,152527.0
2018-02-15 15:20:00,46.97,47.0,46.94,46.95,158353.0,40.5398,40.5657,40.5139,40.5226,158353.0
2018-02-15 15:25:00,46.94,47.0,46.93,46.98,236074.0,40.5139,40.5657,40.5053,40.5485,236074.0
2018-02-15 15:30:00,46.98,47.0,46.85,46.86,221401.0,40.5485,40.5657,40.4363,40.4449,221401.0
2018-02-15 15:35:00,46.86,46.92,46.83,46.9,230889.0,40.4449,40.4967,40.419,40.4794,230889.0
2018-02-15 15:40:00,46.91,47.0,46.89,46.94,313785.0,40.488,40.5657,40.4708,40.5139,313785.0
2018-02-15 15:45:00,46.93,46.99,46.82,46.84,356448.0,40.5053,40.5571,40.4104,40.4276,356448.0
2018-02-15 15:50:00,46.84,46.89,46.8,46.89,438125.0,40.4276,40.4708,40.3931,40.4708,438125.0
2018-02-15 15:55:00,46.89,46.97,46.76,46.9,1766133.0,40.4708,40.5398,40.3586,40.4794,1766133.0
2018-02-16 09:30:00,46.76,46.96,46.75,46.95,402910.0,40.3586,40.5312,40.35,40.5226,402910.0
2018-02-16 09:35:00,46.95,46.96,46.69,46.89,77989.0,40.5226,40.5312,40.2982,40.4708,77989.0
2018-02-16 09:40:00,46.89,46.97,46.78,46.79,86445.0,40.4708,40.5398,40.3758,40.3845,86445.0
2018-02-16 09:45:00,46.79,46.99,46.71,46.93,101807.0,40.3845,40.5571,40.3154,40.5053,101807.0
2018-02-16 09:50:00,46.93,46.98,46.85,46.87,117859.0,40.5053,40.5485,40.4363,40.4535,117859.0
2018-02-16 09:55:00,46.87,46.87,46.63,46.69,102108.0,40.4535,40.4535,40.2464,40.2982,102108.0
2018-02-16 10:00:00,46.7,46.71,46.61,46.64,103618.0,40.3068,40.3154,40.2291,40.255,103618.0
2018-02-16 10:05:00,46.65,46.69,46.53,46.66,120505.0,40.2636,40.2982,40.1601,40.2723,120505.0
2018-02-16 10:10:00,46.66,46.74,46.63,46.73,99385.0,40.2723,40.3413,40.2464,40.3327,99385.0
2018-02-16 10:15:00,46.73,46.92,46.73,46.88,110964.0,40.3327,40.4967,40.3327,40.4622,110964.0
2018-02-16 10:20:00,46.89,47.02,46.87,46.96,103063.0,40.4708,40.583,40.4535,40.5312,103063.0
2018-02-16 10:25:00,46.96,47.07,46.9,46.99,122904.0,40.5312,40.6261,40.4794,40.5571,122904.0
2018-02-16 10:30:00,47.0,47.23,46.98,47.22,164706.0,40.5657,40.7642,40.5485,40.7556,164706.0
2018-02-16 10:35:00,47.22,47.26,47.11,47.15,133363.0,40.7556,40.7901,40.6607,40.6952,133363.0
2018-02-16 10:40:00,47.14,47.17,47.07,47.16,111641.0,40.6866,40.7125,40.6261,40.7038,111641.0
2018-02-16 10:45:00,47.16,47.34,47.14,47.33,134077.0,40.7038,40.8592,40.6866,40.8506,134077.0
2018-02-16 10:50:00,47.33,47.34,47.22,47.23,77024.0,40.8506,40.8592,40.7556,40.7642,77024.0
2018-02-16 10:55:00,47.23,47.3,47.18,47.22,148168.0,40.7642,40.8247,40.7211,40.7556,148168.0
2018-02-16 11:00:00,47.23,47.31,47.22,47.28,144777.0,40.7642,40.8333,40.7556,40.8074,144777.0
2018-02-16 11:05:00,47.28,47.45,47.27,47.44,82506.0,40.8074,40.9541,40.7988,40.9455,82506.0
2018-02-16 11:10:00,47.43,47.5,47.4,47.47,111896.0,40.9369,40.9973,40.911,40.9714,111896.0
2018-02-16 11:15:00,47.46,47.52,47.38,47.41,73849.0,40.9628,41.0145,40.8937,40.9196,73849.0
2018-02-16 11:20:00,47.41,47.42,47.36,47.41,77656.0,40.9196,40.9282,40.8764,40.9196,77656.0
2018-02-16 11:25:00,47.41,47.44,47.23,47.25,119649.0,40.9196,40.9455,40.7642,40.7815,119649.0
2018-02-16 11:30:00,47.25,47.33,47.24,47.3,83598.0,40.7815,40.8506,40.7729,40.8247,83598.0
2018-02-16 11:35:00,47.3,47.4,47.26,47.4,84246.0,40.8247,40.911,40.7901,40.911,84246.0
2018-02-16 11:40:00,47.4,47.49,47.39,47.46,72851.0,40.911,40.9886,40.9023,40.9628,72851.0
2018-02-16 11:45:00,47.46,47.57,47.46,47.56,97315.0,40.9628,41.0577,40.9628,41.0491,97315.0
2018-02-16 11:50:00,47.56,47.57,47.49,47.5,88150.0,41.0491,41.0577,40.9886,40.9973,88150.0
2018-02-16 11:55:00,47.5,47.55,47.45,47.47,68892.0,40.9973,41.0404,40.9541,40.9714,68892.0
2018-02-16 12:00:00,47.47,47.63,47.46,47.63,126756.0,40.9714,41.1095,40.9628,41.1095,126756.0
2018-02-16 12:05:00,47.62,47.76,47.6,47.76,312316.0,41.1008,41.2217,41.0836,41.2217,312316.0
2018-02-16 12:10:00,47.77,47.78,47.73,47.74,200333.0,41.2303,41.2389,41.1958,41.2044,200333.0
2018-02-16 12:15:00,47.74,47.82,47.72,47.81,220282.0,41.2044,41.2735,41.1872,41.2648,220282.0
2018-02-16 12:20:00,47.8,47.81,47.71,47.71,101736.0,41.2562,41.2648,41.1785,41.1785,101736.0
2018-02-16 12:25:00,47.72,47.74,47.66,47.73,80491.0,41.1872,41.2044,41.1354,41.1958,80491.0
2018-02-16 12:30:00,47.73,47.86,47.73,47.85,137811.0,41.1958,41.308,41.1958,41.2994,137811.0
2018-02-16 12:35:00,47.84,47.96,47.81,47.96,192626.0,41.2907,41.3943,41.2648,41.3943,192626.0
2018-02-16 12:40:00,47.96,47.99,47.87,47.87,149747.0,41.3943,41.4202,41.3166,41.3166,149747.0
2018-02-16 12:45:00,47.88,47.89,47.82,47.84,120197.0,41.3253,41.3339,41.2735,41.2907,120197.0
2018-02-16 12:50:00,47.84,47.86,47.68,47.75,237830.0,41.2907,41.308,41.1526,41.2131,237830.0
2018-02-16 12:55:00,47.75,47.83,47.61,47.83,182833.0,41.2131,41.2821,41.0922,41.2821,182833.0
2018-02-16 13:00:00,47.84,47.92,47.74,47.75,152010.0,41.2907,41.3598,41.2044,41.2131,152010.0
2018-02-16 13:05:00,47.75,47.77,47.65,47.72,105974.0,41.2131,41.2303,41.1267,41.1872,105974.0
2018-02-16 13:10:00,47.71,47.72,47.62,47.66,90655.0,41.1785,41.1872,41.1008,41.1354,90655.0
2018-02-16 13:15:00,47.66,47.68,47.56,47.63,111326.0,41.1354,41.1526,41.0491,41.1095,111326.0
2018-02-16 13:20:00,47.62,47.73,47.62,47.71,91696.0,41.1008,41.1958,41.1008,41.1785,91696.0
2018-02-16 13:25:00,47.72,47.78,47.66,47.72,101203.0,41.1872,41.2389,41.1354,41.1872,101203.0
2018-02-16 13:30:00,47.72,47.77,47.6,47.76,106556.0,41.1872,41.2303,41.0836,41.2217,106556.0
2018-02-16 13:35:00,47.77,47.82,47.72,47.74,82280.0,41.2303,41.2735,41.1872,41.2044,82280.0
2018-02-16 13:40:00,47.73,47.81,47.7,47.73,86454.0,41.1958,41.2648,41.1699,41.1958,86454.0
2018-02-16 13:45:00,47.73,47.73,47.65,47.66,79247.0,41.1958,41.1958,41.1267,41.1354,79247.0
2018-02-16 13:50:00,47.66,47.69,47.54,47.55,86878.0,41.1354,41.1613,41.0318,41.0404,86878.0
2018-02-16 13:55:00,47.54,47.64,47.51,47.54,92822.0,41.0318,41.1181,41.0059,41.0318,92822.0
2018-02-16 14:00:00,47.55,47.64,47.49,47.52,79634.0,41.0404,41.1181,40.9886,41.0145,79634.0
2018-02-16 14:05:00,47.51,47.53,47.47,47.47,112700.0,41.0059,41.0232,40.9714,40.9714,112700.0
2018-02-16 14:10:00,47.48,47.53,47.45,47.5,138612.0,40.98,41.0232,40.9541,40.9973,138612.0
2018-02-16 14:15:00,47.5,47.62,47.49,47.61,135866.0,40.9973,41.1008,40.9886,41.0922,135866.0
2018-02-16 14:20:00,47.6,47.64,47.48,47.51,183084.0,41.0836,41.1181,40.98,41.0059,183084.0
2018-02-16 14:25:00,47.51,47.66,47.51,47.65,144749.0,41.0059,41.1354,41.0059,41.1267,144749.0
2018-02-16 14:30:00,47.66,47.79,47.61,47.76,140513.0,41.1354,41.2476,41.0922,41.2217,140513.0
2018-02-16 14:35:00,47.77,47.77,47.67,47.71,168301.0,41.2303,41.2303,41.144,41.1785,168301.0
2018-02-16 14:40:00,47.71,47.72,47.52,47.55,112386.0,41.1785,41.1872,41.0145,41.0404,112386.0
2018-02-16 14:45:00,47.55,47.61,47.45,47.6,118747.0,41.0404,41.0922,40.9541,41.0836,118747.0
2018-02-16 14:50:00,47.59,47.62,47.53,47.61,91449.0,41.075,41.1008,41.0232,41.0922,91449.0
2018-02-16 14:55:00,47.62,47.74,47.62,47.74,110273.0,41.1008,41.2044,41.1008,41.2044,110273.0
2018-02-16 15:00:00,47.73,47.73,47.59,47.65,139132.0,41.1958,41.1958,41.075,41.1267,139132.0
2018-02-16 15:05:00,47.66,47.74,47.66,47.73,125244.0,41.1354,41.2044,41.1354,41.1958,125244.0
2018-02-16 15:10:00,47.74,47.79,47.7,47.71,139466.0,41.2044,41.2476,41.1699,41.1785,139466.0
2018-02-16 15:15:00,47.72,47.74,47.6,47.61,185738.0,41.1872,41.2044,41.0836,41.0922,185738.0
2018-02-16 15:20:00,47.61,47.69,47.59,47.66,143007.0,41.0922,41.1613,41.075,41.1354,143007.0
2018-02-16 15:25:00,47.66,47.73,47.62,47.62,131187.0,41.1354,41.1958,41.1008,41.1008,131187.0
2018-02-16 15:30:00,47.62,47.66,47.5,47.52,134789.0,41.1008,41.1354,40.9973,41.0145,134789.0
2018-02-16 15:35:00,47.52,47.58,47.49,47.57,153214.0,41.0145,41.0663,40.9886,41.0577,153214.0
2018-02-16 15:40:00,47.56,47.57,47.47,47.48,218438.0,41.0491,41.0577,40.9714,40.98,218438.0
2018-02-16 15:45:00,47.49,47.68,47.48,47.66,271824.0,40.9886,41.1526,40.98,41.1354,271824.0
2018-02-16 15:50:00,47.66,47.68,47.58,47.62,233988.0,41.1354,41.1526,41.0663,41.1008,233988.0
2018-02-16 15:55:00,47.62,47.63,47.48,47.5,569592.0,41.1008,41.1095,40.98,40.9973,569592.0
2018-02-20 09:30:00,47.6,47.98,47.6,47.72,245227.0,41.0836,41.4116,41.0836,41.1872,245227.0
2018-02-20 09:35:00,47.74,47.87,47.47,47.55,170437.0,41.2044,41.3166,40.9714,41.0404,170437.0
2018-02-20 09:40:00,47.55,47.57,47.15,47.17,146134.0,41.0404,41.0577,40.6952,40.7125,146134.0
2018-02-20 09:45:00,47.18,47.38,47.13,47.21,152072.0,40.7211,40.8937,40.6779,40.747,152072.0
2018-02-20 09:50:00,47.2,47.24,47.07,47.08,96475.0,40.7383,40.7729,40.6261,40.6348,96475.0
2018-02-20 09:55:00,47.09,47.29,47.09,47.28,71571.0,40.6434,40.816,40.6434,40.8074,71571.0
2018-02-20 10:00:00,47.28,47.47,47.22,47.35,83197.0,40.8074,40.9714,40.7556,40.8678,83197.0
2018-02-20 10:05:00,47.35,47.38,47.27,47.36,51110.0,40.8678,40.8937,40.7988,40.8764,51110.0
2018-02-20 10:10:00,47.37,47.4,47.31,47.38,123909.0,40.8851,40.911,40.8333,40.8937,123909.0
2018-02-20 10:15:00,47.38,47.54,47.24,47.52,96775.0,40.8937,41.0318,40.7729,41.0145,96775.0
2018-02-20 10:20:00,47.51,47.6,47.48,47.57,102817.0,41.0059,41.0836,40.98,41.0577,102817.0
2018-02-20 10:25:00,47.56,47.57,47.41,47.41,105134.0,41.0491,41.0577,40.9196,40.9196,105134.0
2018-02-20 10:30:00,47.42,47.43,47.29,47.3,88489.0,40.9282,40.9369,40.816,40.8247,88489.0
2018-02-20 10:35:00,47.3,47.38,47.24,47.25,73193.0,40.8247,40.8937,40.7729,40.7815,73193.0
2018-02-20 10:40:00,47.25,47.41,47.24,47.39,88803.0,40.7815,40.9196,40.7729,40.9023,88803.0
2018-02-20 10:45:00,47.4,47.49,47.36,47.36,58042.0,40.911,40.9886,40.8764,40.8764,58042.0
2018-02-20 10:50:00,47.35,47.37,47.22,47.29,62249.0,40.8678,40.8851,40.7556,40.816,62249.0
2018-02-20 10:55:00,47.3,47.45,47.3,47.44,60906.0,40.8247,40.9541,40.8247,40.9455,60906.0
2018-02-20 11:00:00,47.45,47.5,47.33,47.49,57472.0,40.9541,40.9973,40.8506,40.9886,57472.0
2018-02-20 11:05:00,47.5,47.58,47.48,47.57,56816.0,40.9973,41.0663,40.98,41.0577,56816.0
2018-02-20 11:10:00,47.56,47.58,47.46,47.49,85988.0,41.0491,41.0663,40.9628,40.9886,85988.0
2018-02-20 11:15:00,47.49,47.51,47.36,47.36,40818.0,40.9886,41.0059,40.8764,40.8764,40818.0
2018-02-20 11:20:00,47.37,47.5,47.36,47.46,47116.0,40.8851,40.9973,40.8764,40.9628,47116.0
2018-02-20 11:25:00,47.47,47.47,47.32,47.37,61531.0,40.9714,40.9714,40.8419,40.8851,61531.0
2018-02-20 11:30:00,47.38,47.39,47.28,47.32,50339.0,40.8937,40.9023,40.8074,40.8419,50339.0
2018-02-20 11:35:00,47.32,47.49,47.32,47.42,62577.0,40.8419,40.9886,40.8419,40.9282,62577.0
2018-02-20 11:40:00,47.42,47.51,47.39,47.5,32377.0,40.9282,41.0059,40.9023,40.9973,32377.0
2018-02-20 11:45:00,47.5,47.53,47.38,47.41,59837.0,40.9973,41.0232,40.8937,40.9196,59837.0
2018-02-20 11:50:00,47.42,47.48,47.37,47.39,68374.0,40.9282,40.98,40.8851,40.9023,68374.0
2018-02-20 11:55:00,47.39,47.44,47.36,47.42,38980.0,40.9023,40.9455,40.8764,40.9282,38980.0
2018-02-20 12:00:00,47.42,47.54,47.41,47.51,51032.0,40.9282,41.0318,40.9196,41.0059,51032.0
2018-02-20 12:05:00,47.51,47.6,47.48,47.59,38123.0,41.0059,41.0836,40.98,41.075,38123.0
2018-02-20 12:10:00,47.58,47.59,47.48,47.49,25697.0,41.0663,41.075,40.98,40.9886,25697.0
2018-02-20 12:15:00,47.49,47.51,47.36,47.36,36329.0,40.9886,41.0059,40.8764,40.8764,36329.0
2018-02-20 12:20:00,47.35,47.43,47.34,47.34,32219.0,40.8678,40.9369,40.8592,40.8592,32219.0
2018-02-20 12:25:00,47.35,47.4,47.31,47.38,31871.0,40.8678,40.911,40.8333,40.8937,31871.0
2018-02-20 12:30:00,47.38,47.42,47.33,47.38,36088.0,40.8937,40.9282,40.8506,40.8937,36088.0
2018-02-20 12:35:00,47.38,47.39,47.31,47.31,34800.0,40.8937,40.9023,40.8333,40.8333,34800.0
2018-02-20 12:40:00,47.31,47.35,47.27,47.29,50917.0,40.8333,40.8678,40.7988,40.816,50917.0
2018-02-20 12:45:00,47.3,47.41,47.3,47.39,50191.0,40.8247,40.9196,40.8247,40.9023,50191.0
2018-02-20 12:50:00,47.4,47.45,47.39,47.45,73574.0,40.911,40.9541,40.9023,40.9541,73574.0
2018-02-20 12:55:00,47.46,47.46,47.38,47.39,36736.0,40.9628,40.9628,40.8937,40.9023,36736.0
2018-02-20 13:00:00,47.38,47.46,47.36,47.36,41943.0,40.8937,40.9628,40.8764,40.8764,41943.0
2018-02-20 13:05:00,47.35,47.37,47.28,47.33,88070.0,40.8678,40.8851,40.8074,40.8506,88070.0
2018-02-20 13:10:00,47.32,47.44,47.28,47.39,56500.0,40.8419,40.9455,40.8074,40.9023,56500.0
2018-02-20 13:15:00,47.38,47.43,47.36,47.37,45808.0,40.8937,40.9369,40.8764,40.8851,45808.0
2018-02-20 13:20:00,47.37,47.4,47.32,47.38,54047.0,40.8851,40.911,40.8419,40.8937,54047.0
2018-02-20 13:25:00,47.37,47.37,47.29,47.34,124179.0,40.8851,40.8851,40.816,40.8592,124179.0
2018-02-20 13:30:00,47.34,47.43,47.31,47.42,48817.0,40.8592,40.9369,40.8333,40.9282,48817.0
2018-02-20 13:35:00,47.41,47.48,47.41,47.43,44215.0,40.9196,40.98,40.9196,40.9369,44215.0
2018-02-20 13:40:00,47.42,47.44,47.31,47.31,41171.0,40.9282,40.9455,40.8333,40.8333,41171.0
2018-02-20 13:45:00,47.32,47.41,47.32,47.39,29696.0,40.8419,40.9196,40.8419,40.9023,29696.0
2018-02-20 13:50:00,47.4,47.45,47.37,47.4,30765.0,40.911,40.9541,40.8851,40.911,30765.0
2018-02-20 13:55:00,47.4,47.44,47.33,47.44,94622.0,40.911,40.9455,40.8506,40.9455,94622.0
2018-02-20 14:00:00,47.45,47.51,47.45,47.48,90056.0,40.9541,41.0059,40.9541,40.98,90056.0
2018-02-20 14:05:00,47.48,47.48,47.33,47.33,57378.0,40.98,40.98,40.8506,40.8506,57378.0
2018-02-20 14:10:00,47.34,47.36,47.23,47.26,80240.0,40.8592,40.8764,40.7642,40.7901,80240.0
2018-02-20 14:15:00,47.25,47.27,47.18,47.2,62244.0,40.7815,40.7988,40.7211,40.7383,62244.0
2018-02-20 14:20:00,47.2,47.24,47.16,47.22,66500.0,40.7383,40.7729,40.7038,40.7556,66500.0
2018-02-20 14:25:00,47.22,47.27,47.2,47.24,57903.0,40.7556,40.7988,40.7383,40.7729,57903.0
2018-02-20 14:30:00,47.24,47.28,47.23,47.27,40684.0,40.7729,40.8074,40.7642,40.7988,40684.0
2018-02-20 14:35:00,47.28,47.29,47.22,47.24,42284.0,40.8074,40.816,40.7556,40.7729,42284.0
2018-02-20 14:40:00,47.25,47.27,47.2,47.26,37136.0,40.7815,40.7988,40.7383,40.7901,37136.0
2018-02-20 14:45:00,47.25,47.27,47.21,47.21,51732.0,40.7815,40.7988,40.747,40.747,51732.0
2018-02-20 14:50:00,47.22,47.22,47.07,47.07,77529.0,40.7556,40.7556,40.6261,40.6261,77529.0
2018-02-20 14:55:00,47.08,47.1,47.01,47.01,83812.0,40.6348,40.652,40.5744,40.5744,83812.0
2018-02-20 15:00:00,47.01,47.1,47.0,47.07,53466.0,40.5744,40.652,40.5657,40.6261,53466.0
2018-02-20 15:05:00,47.07,47.09,46.92,46.95,116189.0,40.6261,40.6434,40.4967,40.5226,116189.0
2018-02-20 15:10:00,46.95,47.01,46.88,46.91,110137.0,40.5226,40.5744,40.4622,40.488,110137.0
2018-02-20 15:15:00,46.91,46.96,46.86,46.88,95838.0,40.488,40.5312,40.4449,40.4622,95838.0
2018-02-20 15:20:00,46.87,46.87,46.76,46.84,91827.0,40.4535,40.4535,40.3586,40.4276,91827.0
2018-02-20 15:25:00,46.84,46.96,46.83,46.9,92099.0,40.4276,40.5312,40.419,40.4794,92099.0
2018-02-20 15:30:00,46.9,47.0,46.89,46.94,87831.0,40.4794,40.5657,40.4708,40.5139,87831.0
2018-02-20 15:35:00,46.95,47.0,46.88,46.93,110198.0,40.5226,40.5657,40.4622,40.5053,110198.0
2018-02-20 15:40:00,46.93,46.96,46.86,46.91,156067.0,40.5053,40.5312,40.4449,40.488,156067.0
2018-02-20 15:45:00,46.91,47.16,46.89,47.13,306083.0,40.488,40.7038,40.4708,40.6779,306083.0
2018-02-20 15:50:00,47.13,47.21,47.12,47.2,248930.0,40.6779,40.747,40.6693,40.7383,248930.0
2018-02-20 15:55:00,47.2,47.22,47.11,47.16,451108.0,40.7383,40.7556,40.6607,40.7038,451108.0
2018-02-21 09:30:00,46.93,47.08,46.83,46.99,182431.0,40.5053,40.6348,40.419,40.5571,182431.0
2018-02-21 09:35:00,46.99,47.15,46.91,46.93,85325.0,40.5571,40.6952,40.488,40.5053,85325.0
2018-02-21 09:40:00,46.93,47.09,46.9,47.06,120522.0,40.5053,40.6434,40.4794,40.6175,120522.0
2018-02-21 09:45:00,47.07,47.26,47.0,47.23,116976.0,40.6261,40.7901,40.5657,40.7642,116976.0
2018-02-21 09:50:00,47.23,47.33,47.23,47.29,72296.0,40.7642,40.8506,40.7642,40.816,72296.0
2018-02-21 09:55:00,47.28,47.42,47.25,47.42,58505.0,40.8074,40.9282,40.7815,40.9282,58505.0
2018-02-21 10:00:00,47.41,47.49,47.32,47.47,126681.0,40.9196,40.9886,40.8419,40.9714,126681.0
2018-02-21 10:05:00,47.47,47.47,47.27,47.35,75461.0,40.9714,40.9714,40.7988,40.8678,75461.0
2018-02-21 10:10:00,47.35,47.41,47.17,47.2,120072.0,40.8678,40.9196,40.7125,40.7383,120072.0
2018-02-21 10:15:00,47.21,47.33,47.19,47.28,75452.0,40.747,40.8506,40.7297,40.8074,75452.0
2018-02-21 10:20:00,47.28,47.37,47.25,47.3,53143.0,40.8074,40.8851,40.7815,40.8247,53143.0
2018-02-21 10:25:00,47.3,47.3,47.17,47.22,77985.0,40.8247,40.8247,40.7125,40.7556,77985.0
2018-02-21 10:30:00,47.21,47.37,47.17,47.37,94879.0,40.747,40.8851,40.7125,40.8851,94879.0
2018-02-21 10:35:00,47.36,47.39,47.27,47.38,97308.0,40.8764,40.9023,40.7988,40.8937,97308.0
2018-02-21 10:40:00,47.39,47.42,47.33,47.36,48734.0,40.9023,40.9282,40.8506,40.8764,48734.0
2018-02-21 10:45:00,47.36,47.41,47.28,47.33,53017.0,40.8764,40.9196,40.8074,40.8506,53017.0
2018-02-21 10:50:00,47.33,47.45,47.31,47.41,82423.0,40.8506,40.9541,40.8333,40.9196,82423.0
2018-02-21 10:55:00,47.41,47.47,47.3,47.3,57621.0,40.9196,40.9714,40.8247,40.8247,57621.0
2018-02-21 11:00:00,47.32,47.36,47.25,47.34,55986.0,40.8419,40.8764,40.7815,40.8592,55986.0
2018-02-21 11:05:00,47.35,47.36,47.26,47.3,53199.0,40.8678,40.8764,40.7901,40.8247,53199.0
2018-02-21 11:10:00,47.3,47.33,47.21,47.22,372832.0,40.8247,40.8506,40.747,40.7556,372832.0
2018-02-21 11:15:00,47.22,47.24,47.12,47.23,275819.0,40.7556,40.7729,40.6693,40.7642,275819.0
2018-02-21 11:20:00,47.22,47.44,47.22,47.42,98285.0,40.7556,40.9455,40.7556,40.9282,98285.0
2018-02-21 11:25:00,47.42,47.62,47.41,47.55,135876.0,40.9282,41.1008,40.9196,41.0404,135876.0
2018-02-21 11:30:00,47.55,47.55,47.25,47.26,129002.0,41.0404,41.0404,40.7815,40.7901,129002.0
2018-02-21 11:35:00,47.25,47.37,47.25,47.3,98911.0,40.7815,40.8851,40.7815,40.8247,98911.0
2018-02-21 11:40:00,47.29,47.35,47.27,47.29,86832.0,40.816,40.8678,40.7988,40.816,86832.0
2018-02-21 11:45:00,47.29,47.38,47.27,47.34,78017.0,40.816,40.8937,40.7988,40.8592,78017.0
2018-02-21 11:50:00,47.34,47.36,47.27,47.33,114123.0,40.8592,40.8764,40.7988,40.8506,114123.0
2018-02-21 11:55:00,47.32,47.36,47.23,47.27,128003.0,40.8419,40.8764,40.7642,40.7988,128003.0
2018-02-21 12:00:00,47.27,47.37,47.26,47.32,114888.0,40.7988,40.8851,40.7901,40.8419,114888.0
2018-02-21 12:05:00,47.32,47.45,47.31,47.38,70535.0,40.8419,40.9541,40.8333,40.8937,70535.0
2018-02-21 12:10:00,47.37,47.41,47.32,47.35,51132.0,40.8851,40.9196,40.8419,40.8678,51132.0
2018-02-21 12:15:00,47.35,47.42,47.34,47.41,54429.0,40.8678,40.9282,40.8592,40.9196,54429.0
2018-02-21 12:20:00,47.41,47.42,47.2,47.22,40381.0,40.9196,40.9282,40.7383,40.7556,40381.0
2018-02-21 12:25:00,47.21,47.29,47.2,47.29,56074.0,40.747,40.816,40.7383,40.816,56074.0
2018-02-21 12:30:00,47.28,47.36,47.27,47.36,67454.0,40.8074,40.8764,40.7988,40.8764,67454.0
2018-02-21 12:35:00,47.36,47.4,47.31,47.36,75378.0,40.8764,40.911,40.8333,40.8764,75378.0
2018-02-21 12:40:00,47.36,47.36,47.28,47.29,58326.0,40.8764,40.8764,40.8074,40.816,58326.0
2018-02-21 12:45:00,47.29,47.32,47.27,47.29,28204.0,40.816,40.8419,40.7988,40.816,28204.0
2018-02-21 12:50:00,47.28,47.3,47.22,47.3,41909.0,40.8074,40.8247,40.7556,40.8247,41909.0
2018-02-21 12:55:00,47.31,47.34,47.27,47.3,67869.0,40.8333,40.8592,40.7988,40.8247,67869.0
2018-02-21 13:00:00,47.31,47.32,47.23,47.24,39723.0,40.8333,40.8419,40.7642,40.7729,39723.0
2018-02-21 13:05:00,47.24,47.25,47.17,47.18,23231.0,40.7729,40.7815,40.7125,40.7211,23231.0
2018-02-21 13:10:00,47.19,47.21,47.14,47.18,47958.0,40.7297,40.747,40.6866,40.7211,47958.0
2018-02-21 13:15:00,47.18,47.26,47.16,47.24,63251.0,40.7211,40.7901,40.7038,40.7729,63251.0
2018-02-21 13:20:00,47.23,47.26,47.2,47.21,41632.0,40.7642,40.7901,40.7383,40.747,41632.0
2018-02-21 13:25:00,47.22,47.23,47.17,47.21,41694.0,40.7556,40.7642,40.7125,40.747,41694.0
2018-02-21 13:30:00,47.2,47.21,47.1,47.1,41152.0,40.7383,40.747,40.652,40.652,41152.0
2018-02-21 13:35:00,47.1,47.16,47.08,47.08,49474.0,40.652,40.7038,40.6348,40.6348,49474.0
2018-02-21 13:40:00,47.09,47.12,47.02,47.11,63885.0,40.6434,40.6693,40.583,40.6607,63885.0
2018-02-21 13:45:00,47.11,47.21,47.1,47.14,43890.0,40.6607,40.747,40.652,40.6866,43890.0
2018-02-21 13:50:00,47.14,47.15,47.09,47.09,42806.0,40.6866,40.6952,40.6434,40.6434,42806.0
2018-02-21 13:55:00,47.1,47.19,47.08,47.19,50245.0,40.652,40.7297,40.6348,40.7297,50245.0
2018-02-21 14:00:00,47.19,47.38,47.09,47.35,102730.0,40.7297,40.8937,40.6434,40.8678,102730.0
2018-02-21 14:05:00,47.35,47.49,47.31,47.34,91172.0,40.8678,40.9886,40.8333,40.8592,91172.0
2018-02-21 14:10:00,47.35,47.45,47.2,47.21,66282.0,40.8678,40.9541,40.7383,40.747,66282.0
2018-02-21 14:15:00,47.22,47.28,47.2,47.26,36151.0,40.7556,40.8074,40.7383,40.7901,36151.0
2018-02-21 14:20:00,47.26,47.3,47.2,47.21,67034.0,40.7901,40.8247,40.7383,40.747,67034.0
2018-02-21 14:25:00,47.21,47.3,47.18,47.24,176254.0,40.747,40.8247,40.7211,40.7729,176254.0
2018-02-21 14:30:00,47.23,47.26,47.1,47.1,76155.0,40.7642,40.7901,40.652,40.652,76155.0
2018-02-21 14:35:00,47.1,47.12,47.03,47.06,57568.0,40.652,40.6693,40.5916,40.6175,57568.0
2018-02-21 14:40:00,47.06,47.07,46.97,46.99,154383.0,40.6175,40.6261,40.5398,40.5571,154383.0
2018-02-21 14:45:00,47.0,47.0,46.85,46.86,142153.0,40.5657,40.5657,40.4363,40.4449,142153.0
2018-02-21 14:50:00,46.86,46.89,46.77,46.85,167257.0,40.4449,40.4708,40.3672,40.4363,167257.0
2018-02-21 14:55:00,46.85,46.99,46.82,46.91,67725.0,40.4363,40.5571,40.4104,40.488,67725.0
2018-02-21 15:00:00,46.91,46.92,46.8,46.85,184906.0,40.488,40.4967,40.3931,40.4363,184906.0
2018-02-21 15:05:00,46.84,46.9,46.83,46.85,213249.0,40.4276,40.4794,40.419,40.4363,213249.0
2018-02-21 15:10:00,46.85,46.94,46.73,46.9,142643.0,40.4363,40.5139,40.3327,40.4794,142643.0
2018-02-21 15:15:00,46.89,46.91,46.82,46.88,115418.0,40.4708,40.488,40.4104,40.4622,115418.0
2018-02-21 15:20:00,46.88,46.94,46.79,46.83,195023.0,40.4622,40.5139,40.3845,40.419,195023.0
2018-02-21 15:25:00,46.82,47.01,46.78,46.97,145658.0,40.4104,40.5744,40.3758,40.5398,145658.0
2018-02-21 15:30:00,46.97,47.04,46.91,46.96,148283.0,40.5398,40.6003,40.488,40.5312,148283.0
2018-02-21 15:35:00,46.96,47.0,46.85,46.86,153262.0,40.5312,40.5657,40.4363,40.4449,153262.0
2018-02-21 15:40:00,46.85,46.86,46.71,46.76,236774.0,40.4363,40.4449,40.3154,40.3586,236774.0
2018-02-21 15:45:00,46.76,46.9,46.75,46.79,336966.0,40.3586,40.4794,40.35,40.3845,336966.0
2018-02-21 15:50:00,46.78,46.79,46.6,46.68,302341.0,40.3758,40.3845,40.2205,40.2895,302341.0
2018-02-21 15:55:00,46.68,46.69,46.52,46.54,770242.0,40.2895,40.2982,40.1514,40.1687,770242.0
2018-02-22 09:30:00,46.9,47.33,46.89,47.2,198162.0,40.4794,40.8506,40.4708,40.7383,198162.0
2018-02-22 09:35:00,47.2,47.27,46.96,47.17,125384.0,40.7383,40.7988,40.5312,40.7125,125384.0
2018-02-22 09:40:00,47.18,47.28,47.05,47.16,86808.0,40.7211,40.8074,40.6089,40.7038,86808.0
2018-02-22 09:45:00,47.16,47.17,46.91,46.97,67907.0,40.7038,40.7125,40.488,40.5398,67907.0
2018-02-22 09:50:00,46.96,46.99,46.86,46.91,75064.0,40.5312,40.5571,40.4449,40.488,75064.0
2018-02-22 09:55:00,46.92,47.15,46.91,47.15,101628.0,40.4967,40.6952,40.488,40.6952,101628.0
2018-02-22 10:00:00,47.15,47.27,47.13,47.2,82858.0,40.6952,40.7988,40.6779,40.7383,82858.0
2018-02-22 10:05:00,47.21,47.29,47.17,47.22,81855.0,40.747,40.816,40.7125,40.7556,81855.0
2018-02-22 10:10:00,47.21,47.22,47.05,47.05,90607.0,40.747,40.7556,40.6089,40.6089,90607.0
2018-02-22 10:15:00,47.05,47.08,46.96,46.98,53237.0,40.6089,40.6348,40.5312,40.5485,53237.0
2018-02-22 10:20:00,46.97,47.02,46.93,46.99,45986.0,40.5398,40.583,40.5053,40.5571,45986.0
2018-02-22 10:25:00,46.98,47.06,46.97,47.04,90854.0,40.5485,40.6175,40.5398,40.6003,90854.0
2018-02-22 10:30:00,47.04,47.07,46.95,47.01,75312.0,40.6003,40.6261,40.5226,40.5744,75312.0
2018-02-22 10:35:00,47.01,47.17,46.95,47.14,72451.0,40.5744,40.7125,40.5226,40.6866,72451.0
2018-02-22 10:40:00,47.14,47.15,47.0,47.01,47015.0,40.6866,40.6952,40.5657,40.5744,47015.0
2018-02-22 10:45:00,47.01,47.1,47.0,47.08,63442.0,40.5744,40.652,40.5657,40.6348,63442.0
2018-02-22 10:50:00,47.08,47.09,46.91,46.91,91076.0,40.6348,40.6434,40.488,40.488,91076.0
2018-02-22 10:55:00,46.91,46.96,46.82,46.87,61734.0,40.488,40.5312,40.4104,40.4535,61734.0
2018-02-22 11:00:00,46.88,47.29,46.87,47.25,129821.0,40.4622,40.816,40.4535,40.7815,129821.0
2018-02-22 11:05:00,47.26,47.63,47.25,47.63,236923.0,40.7901,41.1095,40.7815,41.1095,236923.0
2018-02-22 11:10:00,47.63,47.66,47.52,47.6,102434.0,41.1095,41.1354,41.0145,41.0836,102434.0
2018-02-22 11:15:00,47.6,47.74,47.59,47.61,193019.0,41.0836,41.2044,41.075,41.0922,193019.0
2018-02-22 11:20:00,47.61,47.69,47.59,47.59,91666.0,41.0922,41.1613,41.075,41.075,91666.0
2018-02-22 11:25:00,47.59,47.69,47.56,47.57,101648.0,41.075,41.1613,41.0491,41.0577,101648.0
2018-02-22 11:30:00,47.58,47.63,47.52,47.6,77461.0,41.0663,41.1095,41.0145,41.0836,77461.0
2018-02-22 11:35:00,47.59,47.67,47.52,47.66,95542.0,41.075,41.144,41.0145,41.1354,95542.0
2018-02-22 11:40:00,47.66,47.69,47.59,47.67,65261.0,41.1354,41.1613,41.075,41.144,65261.0
2018-02-22 11:45:00,47.67,47.7,47.61,47.66,66973.0,41.144,41.1699,41.0922,41.1354,66973.0
2018-02-22 11:50:00,47.66,47.71,47.63,47.71,154852.0,41.1354,41.1785,41.1095,41.1785,154852.0
2018-02-22 11:55:00,47.71,47.77,47.69,47.74,113730.0,41.1785,41.2303,41.1613,41.2044,113730.0
2018-02-22 12:00:00,47.75,47.83,47.75,47.76,82497.0,41.2131,41.2821,41.2131,41.2217,82497.0
2018-02-22 12:05:00,47.76,47.83,47.69,47.8,74934.0,41.2217,41.2821,41.1613,41.2562,74934.0
2018-02-22 12:10:00,47.8,47.85,47.71,47.73,58676.0,41.2562,41.2994,41.1785,41.1958,58676.0
2018-02-22 12:15:00,47.72,47.78,47.7,47.73,58731.0,41.1872,41.2389,41.1699,41.1958,58731.0
2018-02-22 12:20:00,47.73,47.92,47.73,47.87,82205.0,41.1958,41.3598,41.1958,41.3166,82205.0
2018-02-22 12:25:00,47.87,47.92,47.82,47.84,53877.0,41.3166,41.3598,41.2735,41.2907,53877.0
2018-02-22 12:30:00,47.87,47.88,47.76,47.79,67477.0,41.3166,41.3253,41.2217,41.2476,67477.0
2018-02-22 12:35:00,47.79,47.84,47.72,47.73,107258.0,41.2476,41.2907,41.1872,41.1958,107258.0
2018-02-22 12:40:00,47.73,47.82,47.72,47.8,57086.0,41.1958,41.2735,41.1872,41.2562,57086.0
2018-02-22 12:45:00,47.8,47.83,47.71,47.72,88079.0,41.2562,41.2821,41.1785,41.1872,88079.0
2018-02-22 12:50:00,47.72,47.74,47.62,47.72,125680.0,41.1872,41.2044,41.1008,41.1872,125680.0
2018-02-22 12:55:00,47.73,47.74,47.65,47.65,42772.0,41.1958,41.2044,41.1267,41.1267,42772.0
2018-02-22 13:00:00,47.65,47.75,47.64,47.73,39353.0,41.1267,41.2131,41.1181,41.1958,39353.0
2018-02-22 13:05:00,47.74,47.78,47.69,47.77,47616.0,41.2044,41.2389,41.1613,41.2303,47616.0
2018-02-22 13:10:00,47.77,47.77,47.54,47.56,63462.0,41.2303,41.2303,41.0318,41.0491,63462.0
2018-02-22 13:15:00,47.55,47.6,47.5,47.51,44625.0,41.0404,41.0836,40.9973,41.0059,44625.0
2018-02-22 13:20:00,47.5,47.52,47.41,47.45,65585.0,40.9973,41.0145,40.9196,40.9541,65585.0
2018-02-22 13:25:00,47.44,47.53,47.41,47.47,60248.0,40.9455,41.0232,40.9196,40.9714,60248.0
2018-02-22 13:30:00,47.46,47.51,47.36,47.37,45510.0,40.9628,41.0059,40.8764,40.8851,45510.0
2018-02-22 13:35:00,47.38,47.47,47.37,47.44,45253.0,40.8937,40.9714,40.8851,40.9455,45253.0
2018-02-22 13:40:00,47.45,47.48,47.39,47.42,52934.0,40.9541,40.98,40.9023,40.9282,52934.0
2018-02-22 13:45:00,47.41,47.43,47.27,47.29,56087.0,40.9196,40.9369,40.7988,40.816,56087.0
2018-02-22 13:50:00,47.29,47.37,47.27,47.36,57984.0,40.816,40.8851,40.7988,40.8764,57984.0
2018-02-22 13:55:00,47.37,47.43,47.32,47.4,60122.0,40.8851,40.9369,40.8419,40.911,60122.0
2018-02-22 14:00:00,47.39,47.43,47.35,47.4,46466.0,40.9023,40.9369,40.8678,40.911,46466.0
2018-02-22 14:05:00,47.39,47.39,47.23,47.25,53430.0,40.9023,40.9023,40.7642,40.7815,53430.0
2018-02-22 14:10:00,47.25,47.31,47.24,47.3,36221.0,40.7815,40.8333,40.7729,40.8247,36221.0
2018-02-22 14:15:00,47.3,47.36,47.28,47.36,38947.0,40.8247,40.8764,40.8074,40.8764,38947.0
2018-02-22 14:20:00,47.37,47.41,47.33,47.39,31382.0,40.8851,40.9196,40.8506,40.9023,31382.0
2018-02-22 14:25:00,47.38,47.46,47.33,47.44,42879.0,40.8937,40.9628,40.8506,40.9455,42879.0
2018-02-22 14:30:00,47.44,47.51,47.43,47.48,56646.0,40.9455,41.0059,40.9369,40.98,56646.0
2018-02-22 14:35:00,47.48,47.48,47.4,47.43,52821.0,40.98,40.98,40.911,40.9369,52821.0
2018-02-22 14:40:00,47.42,47.42,47.34,47.38,67750.0,40.9282,40.9282,40.8592,40.8937,67750.0
2018-02-22 14:45:00,47.38,47.38,47.29,47.3,38338.0,40.8937,40.8937,40.816,40.8247,38338.0
2018-02-22 14:50:00,47.31,47.32,47.28,47.29,53026.0,40.8333,40.8419,40.8074,40.816,53026.0
2018-02-22 14:55:00,47.3,47.31,47.15,47.16,78259.0,40.8247,40.8333,40.6952,40.7038,78259.0
2018-02-22 15:00:00,47.16,47.22,47.09,47.11,63594.0,40.7038,40.7556,40.6434,40.6607,63594.0
2018-02-22 15:05:00,47.11,47.16,47.05,47.08,61661.0,40.6607,40.7038,40.6089,40.6348,61661.0
2018-02-22 15:10:00,47.08,47.21,47.07,47.19,50656.0,40.6348,40.747,40.6261,40.7297,50656.0
2018-02-22 15:15:00,47.19,47.24,47.13,47.2,76682.0,40.7297,40.7729,40.6779,40.7383,76682.0
2018-02-22 15:20:00,47.2,47.22,47.14,47.19,43627.0,40.7383,40.7556,40.6866,40.7297,43627.0
2018-02-22 15:25:00,47.19,47.26,47.14,47.15,65248.0,40.7297,40.7901,40.6866,40.6952,65248.0
2018-02-22 15:30:00,47.16,47.18,47.08,47.13,100463.0,40.7038,40.7211,40.6348,40.6779,100463.0
2018-02-22 15:35:00,47.13,47.13,46.99,47.05,114897.0,40.6779,40.6779,40.5571,40.6089,114897.0
2018-02-22 15:40:00,47.05,47.12,46.96,46.98,97026.0,40.6089,40.6693,40.5312,40.5485,97026.0
2018-02-22 15:45:00,46.98,47.04,46.88,46.99,202284.0,40.5485,40.6003,40.4622,40.5571,202284.0
2018-02-22 15:50:00,47.0,47.11,46.99,47.06,161660.0,40.5657,40.6607,40.5571,40.6175,161660.0
2018-02-22 15:55:00,47.06,47.18,47.05,47.12,346636.0,40.6175,40.7211,40.6089,40.6693,346636.0
2018-02-23 09:30:00,47.48,47.59,47.21,47.42,116140.0,40.98,41.075,40.747,40.9282,116140.0
2018-02-23 09:35:00,47.47,47.48,47.28,47.33,48637.0,40.9714,40.98,40.8074,40.8506,48637.0
2018-02-23 09:40:00,47.35,47.63,47.31,47.56,83384.0,40.8678,41.1095,40.8333,41.0491,83384.0
2018-02-23 09:45:00,47.57,47.71,47.51,47.58,111862.0,41.0577,41.1785,41.0059,41.0663,111862.0
2018-02-23 09:50:00,47.58,47.8,47.57,47.8,145880.0,41.0663,41.2562,41.0577,41.2562,145880.0
2018-02-23 09:55:00,47.79,47.83,47.7,47.83,111170.0,41.2476,41.2821,41.1699,41.2821,111170.0
2018-02-23 10:00:00,47.82,47.87,47.66,47.8,62164.0,41.2735,41.3166,41.1354,41.2562,62164.0
2018-02-23 10:05:00,47.8,47.83,47.63,47.73,50932.0,41.2562,41.2821,41.1095,41.1958,50932.0
2018-02-23 10:10:00,47.73,47.81,47.68,47.7,50297.0,41.1958,41.2648,41.1526,41.1699,50297.0
2018-02-23 10:15:00,47.71,47.77,47.65,47.75,49030.0,41.1785,41.2303,41.1267,41.2131,49030.0
2018-02-23 10:20:00,47.74,47.83,47.68,47.77,71789.0,41.2044,41.2821,41.1526,41.2303,71789.0
2018-02-23 10:25:00,47.77,47.94,47.76,47.84,78366.0,41.2303,41.377,41.2217,41.2907,78366.0
2018-02-23 10:30:00,47.83,47.84,47.74,47.81,46275.0,41.2821,41.2907,41.2044,41.2648,46275.0
2018-02-23 10:35:00,47.8,47.84,47.75,47.81,56074.0,41.2562,41.2907,41.2131,41.2648,56074.0
2018-02-23 10:40:00,47.81,47.95,47.75,47.94,57540.0,41.2648,41.3857,41.2131,41.377,57540.0
2018-02-23 10:45:00,47.95,47.99,47.9,47.92,137806.0,41.3857,41.4202,41.3425,41.3598,137806.0
2018-02-23 10:50:00,47.92,47.96,47.87,47.88,130864.0,41.3598,41.3943,41.3166,41.3253,130864.0
2018-02-23 10:55:00,47.87,47.87,47.73,47.79,96875.0,41.3166,41.3166,41.1958,41.2476,96875.0
2018-02-23 11:00:00,47.8,47.87,47.7,47.74,69944.0,41.2562,41.3166,41.1699,41.2044,69944.0
2018-02-23 11:05:00,47.74,47.77,47.66,47.69,90796.0,41.2044,41.2303,41.1354,41.1613,90796.0
2018-02-23 11:10:00,47.69,47.76,47.64,47.68,156318.0,41.1613,41.2217,41.1181,41.1526,156318.0
2018-02-23 11:15:00,47.68,47.77,47.66,47.7,88890.0,41.1526,41.2303,41.1354,41.1699,88890.0
2018-02-23 11:20:00,47.71,47.77,47.69,47.74,96834.0,41.1785,41.2303,41.1613,41.2044,96834.0
2018-02-23 11:25:00,47.75,47.79,47.73,47.76,52442.0,41.2131,41.2476,41.1958,41.2217,52442.0
2018-02-23 11:30:00,47.77,47.86,47.75,47.84,58822.0,41.2303,41.308,41.2131,41.2907,58822.0
2018-02-23 11:35:00,47.84,47.88,47.79,47.84,57095.0,41.2907,41.3253,41.2476,41.2907,57095.0
2018-02-23 11:40:00,47.85,47.92,47.81,47.91,66549.0,41.2994,41.3598,41.2648,41.3511,66549.0
2018-02-23 11:45:00,47.91,48.06,47.91,48.04,102333.0,41.3511,41.4806,41.3511,41.4634,102333.0
2018-02-23 11:50:00,48.05,48.19,48.02,48.18,84975.0,41.472,41.5928,41.4461,41.5842,84975.0
2018-02-23 11:55:00,48.18,48.18,47.99,48.05,94282.0,41.5842,41.5842,41.4202,41.472,94282.0
2018-02-23 12:00:00,48.05,48.15,48.04,48.12,117623.0,41.472,41.5583,41.4634,41.5324,117623.0
2018-02-23 12:05:00,48.13,48.26,48.09,48.12,207271.0,41.541,41.6532,41.5065,41.5324,207271.0
2018-02-23 12:10:00,48.11,48.21,48.09,48.18,88937.0,41.5238,41.6101,41.5065,41.5842,88937.0
2018-02-23 12:15:00,48.18,48.25,48.15,48.25,46316.0,41.5842,41.6446,41.5583,41.6446,46316.0
2018-02-23 12:20:00,48.24,48.25,48.16,48.21,81841.0,41.636,41.6446,41.5669,41.6101,81841.0
2018-02-23 12:25:00,48.21,48.25,48.16,48.16,73252.0,41.6101,41.6446,41.5669,41.5669,73252.0
2018-02-23 12:30:00,48.16,48.22,48.15,48.15,36454.0,41.5669,41.6187,41.5583,41.5583,36454.0
2018-02-23 12:35:00,48.15,48.17,48.1,48.16,59392.0,41.5583,41.5756,41.5151,41.5669,59392.0
2018-02-23 12:40:00,48.16,48.18,48.12,48.13,104870.0,41.5669,41.5842,41.5324,41.541,104870.0
2018-02-23 12:45:00,48.13,48.21,48.11,48.21,200959.0,41.541,41.6101,41.5238,41.6101,200959.0
2018-02-23 12:50:00,48.2,48.2,48.12,48.12,126911.0,41.6014,41.6014,41.5324,41.5324,126911.0
2018-02-23 12:55:00,48.12,48.14,48.1,48.14,71843.0,41.5324,41.5497,41.5151,41.5497,71843.0
2018-02-23 13:00:00,48.13,48.17,48.08,48.17,106232.0,41.541,41.5756,41.4979,41.5756,106232.0
2018-02-23 13:05:00,48.16,48.22,48.14,48.22,144057.0,41.5669,41.6187,41.5497,41.6187,144057.0
2018-02-23 13:10:00,48.21,48.26,48.18,48.26,77247.0,41.6101,41.6532,41.5842,41.6532,77247.0
2018-02-23 13:15:00,48.26,48.32,48.22,48.23,70500.0,41.6532,41.705,41.6187,41.6273,70500.0
2018-02-23 13:20:00,48.23,48.28,48.23,48.25,25741.0,41.6273,41.6705,41.6273,41.6446,25741.0
2018-02-23 13:25:00,48.25,48.27,48.2,48.27,34970.0,41.6446,41.6619,41.6014,41.6619,34970.0
2018-02-23 13:30:00,48.27,48.37,48.23,48.37,63401.0,41.6619,41.7482,41.6273,41.7482,63401.0
2018-02-23 13:35:00,48.37,48.38,48.28,48.37,97606.0,41.7482,41.7568,41.6705,41.7482,97606.0
2018-02-23 13:40:00,48.38,48.39,48.24,48.27,75541.0,41.7568,41.7654,41.636,41.6619,75541.0
2018-02-23 13:45:00,48.27,48.32,48.23,48.32,70758.0,41.6619,41.705,41.6273,41.705,70758.0
2018-02-23 13:50:00,48.32,48.32,48.19,48.21,56367.0,41.705,41.705,41.5928,41.6101,56367.0
2018-02-23 13:55:00,48.21,48.27,48.17,48.26,70774.0,41.6101,41.6619,41.5756,41.6532,70774.0
2018-02-23 14:00:00,48.26,48.27,48.13,48.16,85799.0,41.6532,41.6619,41.541,41.5669,85799.0
2018-02-23 14:05:00,48.16,48.22,48.15,48.22,43232.0,41.5669,41.6187,41.5583,41.6187,43232.0
2018-02-23 14:10:00,48.22,48.26,48.17,48.18,46163.0,41.6187,41.6532,41.5756,41.5842,46163.0
2018-02-23 14:15:00,48.17,48.23,48.15,48.15,49837.0,41.5756,41.6273,41.5583,41.5583,49837.0
2018-02-23 14:20:00,48.15,48.32,48.15,48.31,62139.0,41.5583,41.705,41.5583,41.6964,62139.0
2018-02-23 14:25:00,48.3,48.33,48.26,48.28,60190.0,41.6878,41.7137,41.6532,41.6705,60190.0
2018-02-23 14:30:00,48.27,48.28,48.22,48.26,79775.0,41.6619,41.6705,41.6187,41.6532,79775.0
2018-02-23 14:35:00,48.26,48.28,48.21,48.26,139647.0,41.6532,41.6705,41.6101,41.6532,139647.0
2018-02-23 14:40:00,48.26,48.31,48.23,48.29,92665.0,41.6532,41.6964,41.6273,41.6791,92665.0
2018-02-23 14:45:00,48.29,48.37,48.26,48.36,76419.0,41.6791,41.7482,41.6532,41.7395,76419.0
2018-02-23 14:50:00,48.37,48.46,48.37,48.4,91987.0,41.7482,41.8259,41.7482,41.7741,91987.0
2018-02-23 14:55:00,48.4,48.45,48.38,48.43,45094.0,41.7741,41.8172,41.7568,41.8,45094.0
2018-02-23 15:00:00,48.43,48.51,48.42,48.5,59313.0,41.8,41.869,41.7913,41.8604,59313.0
2018-02-23 15:05:00,48.49,48.59,48.49,48.58,79619.0,41.8517,41.9381,41.8517,41.9294,79619.0
2018-02-23 15:10:00,48.58,48.6,48.41,48.42,69699.0,41.9294,41.9467,41.7827,41.7913,69699.0
2018-02-23 15:15:00,48.42,48.51,48.41,48.51,68670.0,41.7913,41.869,41.7827,41.869,68670.0
2018-02-23 15:20:00,48.5,48.63,48.5,48.62,191268.0,41.8604,41.9726,41.8604,41.9639,191268.0
2018-02-23 15:25:00,48.63,48.66,48.48,48.5,85659.0,41.9726,41.9985,41.8431,41.8604,85659.0
2018-02-23 15:30:00,48.5,48.56,48.46,48.47,87897.0,41.8604,41.9122,41.8259,41.8345,87897.0
2018-02-23 15:35:00,48.46,48.56,48.45,48.45,124010.0,41.8259,41.9122,41.8172,41.8172,124010.0
2018-02-23 15:40:00,48.46,48.47,48.38,48.44,136379.0,41.8259,41.8345,41.7568,41.8086,136379.0
2018-02-23 15:45:00,48.44,48.49,48.43,48.46,173956.0,41.8086,41.8517,41.8,41.8259,173956.0
2018-02-23 15:50:00,48.46,48.49,48.41,48.41,186432.0,41.8259,41.8517,41.7827,41.7827,186432.0
2018-02-23 15:55:00,48.41,48.52,48.41,48.48,583726.0,41.7827,41.8776,41.7827,41.8431,583726.0
2018-02-26 09:30:00,48.24,48.45,48.11,48.15,242473.0,41.636,41.8172,41.5238,41.5583,242473.0
2018-02-26 09:35:00,48.16,48.18,48.0,48.01,205406.0,41.5669,41.5842,41.4288,41.4375,205406.0
2018-02-26 09:40:00,48.01,48.07,47.94,47.99,205895.0,41.4375,41.4892,41.377,41.4202,205895.0
2018-02-26 09:45:00,47.99,47.99,47.7,47.85,134906.0,41.4202,41.4202,41.1699,41.2994,134906.0
2018-02-26 09:50:00,47.84,47.88,47.71,47.73,109558.0,41.2907,41.3253,41.1785,41.1958,109558.0
2018-02-26 09:55:00,47.72,47.83,47.62,47.8,82516.0,41.1872,41.2821,41.1008,41.2562,82516.0
2018-02-26 10:00:00,47.8,47.83,47.7,47.73,63694.0,41.2562,41.2821,41.1699,41.1958,63694.0
2018-02-26 10:05:00,47.73,47.81,47.73,47.8,87959.0,41.1958,41.2648,41.1958,41.2562,87959.0
2018-02-26 10:10:00,47.8,47.88,47.79,47.82,93231.0,41.2562,41.3253,41.2476,41.2735,93231.0
2018-02-26 10:15:00,47.82,48.06,47.8,48.05,112809.0,41.2735,41.4806,41.2562,41.472,112809.0
2018-02-26 10:20:00,48.05,48.05,47.93,47.94,95656.0,41.472,41.472,41.3684,41.377,95656.0
2018-02-26 10:25:00,47.94,47.96,47.79,47.82,104397.0,41.377,41.3943,41.2476,41.2735,104397.0
2018-02-26 10:30:00,47.82,47.88,47.72,47.75,119537.0,41.2735,41.3253,41.1872,41.2131,119537.0
2018-02-26 10:35:00,47.75,47.83,47.74,47.82,90242.0,41.2131,41.2821,41.2044,41.2735,90242.0
2018-02-26 10:40:00,47.82,47.85,47.78,47.84,87020.0,41.2735,41.2994,41.2389,41.2907,87020.0
2018-02-26 10:45:00,47.84,47.88,47.78,47.83,84169.0,41.2907,41.3253,41.2389,41.2821,84169.0
2018-02-26 10:50:00,47.84,47.93,47.8,47.9,73438.0,41.2907,41.3684,41.2562,41.3425,73438.0
2018-02-26 10:55:00,47.9,47.92,47.79,47.83,149258.0,41.3425,41.3598,41.2476,41.2821,149258.0
2018-02-26 11:00:00,47.84,47.87,47.78,47.87,86745.0,41.2907,41.3166,41.2389,41.3166,86745.0
2018-02-26 11:05:00,47.87,47.95,47.83,47.87,92693.0,41.3166,41.3857,41.2821,41.3166,92693.0
2018-02-26 11:10:00,47.87,47.98,47.85,47.97,83873.0,41.3166,41.4116,41.2994,41.4029,83873.0
2018-02-26 11:15:00,47.98,48.08,47.97,48.08,69222.0,41.4116,41.4979,41.4029,41.4979,69222.0
2018-02-26 11:20:00,48.08,48.19,48.05,48.17,71400.0,41.4979,41.5928,41.472,41.5756,71400.0
2018-02-26 11:25:00,48.18,48.22,48.12,48.19,85752.0,41.5842,41.6187,41.5324,41.5928,85752.0
2018-02-26 11:30:00,48.18,48.28,48.17,48.22,68768.0,41.5842,41.6705,41.5756,41.6187,68768.0
2018-02-26 11:35:00,48.22,48.24,48.2,48.21,78032.0,41.6187,41.636,41.6014,41.6101,78032.0
2018-02-26 11:40:00,48.21,48.29,48.19,48.25,82206.0,41.6101,41.6791,41.5928,41.6446,82206.0
2018-02-26 11:45:00,48.25,48.33,48.24,48.27,49536.0,41.6446,41.7137,41.636,41.6619,49536.0
2018-02-26 11:50:00,48.26,48.26,48.16,48.18,132921.0,41.6532,41.6532,41.5669,41.5842,132921.0
2018-02-26 11:55:00,48.18,48.29,48.16,48.28,54329.0,41.5842,41.6791,41.5669,41.6705,54329.0
2018-02-26 12:00:00,48.28,48.29,48.24,48.29,58423.0,41.6705,41.6791,41.636,41.6791,58423.0
2018-02-26 12:05:00,48.3,48.37,48.28,48.32,82412.0,41.6878,41.7482,41.6705,41.705,82412.0
2018-02-26 12:10:00,48.31,48.42,48.3,48.4,171683.0,41.6964,41.7913,41.6878,41.7741,171683.0
2018-02-26 12:15:00,48.41,48.41,48.32,48.35,96910.0,41.7827,41.7827,41.705,41.7309,96910.0
2018-02-26 12:20:00,48.35,48.37,48.29,48.35,89216.0,41.7309,41.7482,41.6791,41.7309,89216.0
2018-02-26 12:25:00,48.36,48.41,48.31,48.4,49887.0,41.7395,41.7827,41.6964,41.7741,49887.0
2018-02-26 12:30:00,48.41,48.43,48.34,48.36,84589.0,41.7827,41.8,41.7223,41.7395,84589.0
2018-02-26 12:35:00,48.36,48.41,48.33,48.4,70930.0,41.7395,41.7827,41.7137,41.7741,70930.0
2018-02-26 12:40:00,48.4,48.42,48.34,48.36,61699.0,41.7741,41.7913,41.7223,41.7395,61699.0
2018-02-26 12:45:00,48.37,48.43,48.32,48.42,83685.0,41.7482,41.8,41.705,41.7913,83685.0
2018-02-26 12:50:00,48.41,48.43,48.33,48.36,44202.0,41.7827,41.8,41.7137,41.7395,44202.0
2018-02-26 12:55:00,48.36,48.41,48.35,48.39,51140.0,41.7395,41.7827,41.7309,41.7654,51140.0
2018-02-26 13:00:00,48.4,48.46,48.39,48.44,59988.0,41.7741,41.8259,41.7654,41.8086,59988.0
2018-02-26 13:05:00,48.45,48.45,48.33,48.37,40115.0,41.8172,41.8172,41.7137,41.7482,40115.0
2018-02-26 13:10:00,48.36,48.36,48.25,48.26,47201.0,41.7395,41.7395,41.6446,41.6532,47201.0
2018-02-26 13:15:00,48.27,48.29,48.17,48.18,76503.0,41.6619,41.6791,41.5756,41.5842,76503.0
2018-02-26 13:20:00,48.17,48.18,48.1,48.16,64303.0,41.5756,41.5842,41.5151,41.5669,64303.0
2018-02-26 13:25:00,48.16,48.26,48.15,48.25,69742.0,41.5669,41.6532,41.5583,41.6446,69742.0
2018-02-26 13:30:00,48.25,48.26,48.18,48.22,64559.0,41.6446,41.6532,41.5842,41.6187,64559.0
2018-02-26 13:35:00,48.22,48.29,48.2,48.28,43132.0,41.6187,41.6791,41.6014,41.6705,43132.0
2018-02-26 13:40:00,48.27,48.32,48.25,48.28,51090.0,41.6619,41.705,41.6446,41.6705,51090.0
2018-02-26 13:45:00,48.27,48.27,48.19,48.2,47665.0,41.6619,41.6619,41.5928,41.6014,47665.0
2018-02-26 13:50:00,48.19,48.23,48.17,48.22,28337.0,41.5928,41.6273,41.5756,41.6187,28337.0
2018-02-26 13:55:00,48.22,48.22,48.15,48.16,46640.0,41.6187,41.6187,41.5583,41.5669,46640.0
2018-02-26 14:00:00,48.16,48.17,48.12,48.15,34717.0,41.5669,41.5756,41.5324,41.5583,34717.0
2018-02-26 14:05:00,48.15,48.21,48.12,48.21,43846.0,41.5583,41.6101,41.5324,41.6101,43846.0
2018-02-26 14:10:00,48.22,48.22,48.11,48.12,62754.0,41.6187,41.6187,41.5238,41.5324,62754.0
2018-02-26 14:15:00,48.12,48.16,48.1,48.12,37930.0,41.5324,41.5669,41.5151,41.5324,37930.0
2018-02-26 14:20:00,48.12,48.15,48.09,48.13,45041.0,41.5324,41.5583,41.5065,41.541,45041.0
2018-02-26 14:25:00,48.14,48.17,48.11,48.13,47123.0,41.5497,41.5756,41.5238,41.541,47123.0
2018-02-26 14:30:00,48.12,48.13,48.08,48.09,53721.0,41.5324,41.541,41.4979,41.5065,53721.0
2018-02-26 14:35:00,48.09,48.14,48.07,48.11,64274.0,41.5065,41.5497,41.4892,41.5238,64274.0
2018-02-26 14:40:00,48.11,48.14,48.1,48.12,46554.0,41.5238,41.5497,41.5151,41.5324,46554.0
2018-02-26 14:45:00,48.11,48.17,48.1,48.16,89411.0,41.5238,41.5756,41.5151,41.5669,89411.0
2018-02-26 14:50:00,48.15,48.23,48.13,48.23,96657.0,41.5583,41.6273,41.541,41.6273,96657.0
2018-02-26 14:55:00,48.23,48.25,48.09,48.1,64787.0,41.6273,41.6446,41.5065,41.5151,64787.0
2018-02-26 15:00:00,48.09,48.15,48.09,48.15,54086.0,41.5065,41.5583,41.5065,41.5583,54086.0
2018-02-26 15:05:00,48.15,48.22,48.1,48.22,84199.0,41.5583,41.6187,41.5151,41.6187,84199.0
2018-02-26 15:10:00,48.23,48.25,48.16,48.16,79368.0,41.6273,41.6446,41.5669,41.5669,79368.0
2018-02-26 15:15:00,48.17,48.19,48.11,48.19,79547.0,41.5756,41.5928,41.5238,41.5928,79547.0
2018-02-26 15:20:00,48.19,48.29,48.18,48.25,65894.0,41.5928,41.6791,41.5842,41.6446,65894.0
2018-02-26 15:25:00,48.25,48.27,48.2,48.24,58612.0,41.6446,41.6619,41.6014,41.636,58612.0
2018-02-26 15:30:00,48.23,48.29,48.2,48.28,88323.0,41.6273,41.6791,41.6014,41.6705,88323.0
2018-02-26 15:35:00,48.28,48.37,48.26,48.35,98059.0,41.6705,41.7482,41.6532,41.7309,98059.0
2018-02-26 15:40:00,48.34,48.36,48.28,48.31,117149.0,41.7223,41.7395,41.6705,41.6964,117149.0
2018-02-26 15:45:00,48.3,48.33,48.18,48.19,176687.0,41.6878,41.7137,41.5842,41.5928,176687.0
2018-02-26 15:50:00,48.2,48.21,48.15,48.18,218745.0,41.6014,41.6101,41.5583,41.5842,218745.0
2018-02-26 15:55:00,48.17,48.26,48.17,48.24,445613.0,41.5756,41.6532,41.5756,41.636,445613.0
2018-02-27 09:30:00,48.32,48.6,48.27,48.39,182719.0,41.705,41.9467,41.6619,41.7654,182719.0
2018-02-27 09:35:00,48.39,48.61,48.37,48.59,80096.0,41.7654,41.9553,41.7482,41.9381,80096.0
2018-02-27 09:40:00,48.57,48.86,48.57,48.83,167411.0,41.9208,42.1711,41.9208,42.1452,167411.0
2018-02-27 09:45:00,48.83,48.86,48.72,48.79,161771.0,42.1452,42.1711,42.0503,42.1107,161771.0
2018-02-27 09:50:00,48.79,48.8,48.7,48.79,79005.0,42.1107,42.1193,42.033,42.1107,79005.0
2018-02-27 09:55:00,48.79,48.87,48.68,48.86,123910.0,42.1107,42.1797,42.0157,42.1711,123910.0
2018-02-27 10:00:00,48.86,48.94,48.8,48.85,84485.0,42.1711,42.2401,42.1193,42.1625,84485.0
2018-02-27 10:05:00,48.84,48.84,48.68,48.71,97302.0,42.1538,42.1538,42.0157,42.0416,97302.0
2018-02-27 10:10:00,48.69,48.73,48.63,48.65,81815.0,42.0244,42.0589,41.9726,41.9898,81815.0
2018-02-27 10:15:00,48.65,48.69,48.48,48.56,99175.0,41.9898,42.0244,41.8431,41.9122,99175.0
2018-02-27 10:20:00,48.56,48.75,48.54,48.74,241055.0,41.9122,42.0762,41.8949,42.0675,241055.0
2018-02-27 10:25:00,48.75,48.79,48.65,48.77,101294.0,42.0762,42.1107,41.9898,42.0934,101294.0
2018-02-27 10:30:00,48.79,48.85,48.53,48.54,143673.0,42.1107,42.1625,41.8863,41.8949,143673.0
2018-02-27 10:35:00,48.54,48.55,48.15,48.26,158306.0,41.8949,41.9035,41.5583,41.6532,158306.0
2018-02-27 10:40:00,48.26,48.39,48.22,48.23,53736.0,41.6532,41.7654,41.6187,41.6273,53736.0
2018-02-27 10:45:00,48.24,48.33,48.08,48.08,71200.0,41.636,41.7137,41.4979,41.4979,71200.0
2018-02-27 10:50:00,48.09,48.24,48.08,48.13,74512.0,41.5065,41.636,41.4979,41.541,74512.0
2018-02-27 10:55:00,48.12,48.25,48.07,48.22,57311.0,41.5324,41.6446,41.4892,41.6187,57311.0
2018-02-27 11:00:00,48.18,48.27,48.13,48.25,33475.0,41.5842,41.6619,41.541,41.6446,33475.0
2018-02-27 11:05:00,48.26,48.42,48.18,48.41,75488.0,41.6532,41.7913,41.5842,41.7827,75488.0
2018-02-27 11:10:00,48.41,48.48,48.33,48.34,52381.0,41.7827,41.8431,41.7137,41.7223,52381.0
2018-02-27 11:15:00,48.34,48.4,48.23,48.28,88166.0,41.7223,41.7741,41.6273,41.6705,88166.0
2018-02-27 11:20:00,48.29,48.29,48.07,48.17,42665.0,41.6791,41.6791,41.4892,41.5756,42665.0
2018-02-27 11:25:00,48.18,48.19,48.03,48.05,42491.0,41.5842,41.5928,41.4547,41.472,42491.0
2018-02-27 11:30:00,48.06,48.19,48.03,48.1,53008.0,41.4806,41.5928,41.4547,41.5151,53008.0
2018-02-27 11:35:00,48.11,48.14,47.95,47.95,62667.0,41.5238,41.5497,41.3857,41.3857,62667.0
2018-02-27 11:40:00,47.95,48.02,47.93,48.0,43155.0,41.3857,41.4461,41.3684,41.4288,43155.0
2018-02-27 11:45:00,48.01,48.04,47.88,48.02,49675.0,41.4375,41.4634,41.3253,41.4461,49675.0
2018-02-27 11:50:00,48.02,48.04,47.91,47.92,43047.0,41.4461,41.4634,41.3511,41.3598,43047.0
2018-02-27 11:55:00,47.92,47.95,47.83,47.84,59445.0,41.3598,41.3857,41.2821,41.2907,59445.0
2018-02-27 12:00:00,47.85,47.91,47.8,47.86,72165.0,41.2994,41.3511,41.2562,41.308,72165.0
2018-02-27 12:05:00,47.87,48.0,47.87,47.98,46903.0,41.3166,41.4288,41.3166,41.4116,46903.0
2018-02-27 12:10:00,47.98,48.07,47.97,48.0,52630.0,41.4116,41.4892,41.4029,41.4288,52630.0
2018-02-27 12:15:00,48.01,48.13,48.01,48.12,38193.0,41.4375,41.541,41.4375,41.5324,38193.0
2018-02-27 12:20:00,48.11,48.13,48.01,48.04,35914.0,41.5238,41.541,41.4375,41.4634,35914.0
2018-02-27 12:25:00,48.04,48.16,48.03,48.14,29344.0,41.4634,41.5669,41.4547,41.5497,29344.0
2018-02-27 12:30:00,48.13,48.2,48.07,48.08,49241.0,41.541,41.6014,41.4892,41.4979,49241.0
2018-02-27 12:35:00,48.09,48.17,48.08,48.16,25703.0,41.5065,41.5756,41.4979,41.5669,25703.0
2018-02-27 12:40:00,48.15,48.16,48.04,48.05,31148.0,41.5583,41.5669,41.4634,41.472,31148.0
2018-02-27 12:45:00,48.05,48.17,48.05,48.15,33067.0,41.472,41.5756,41.472,41.5583,33067.0
2018-02-27 12:50:00,48.16,48.28,48.16,48.21,33461.0,41.5669,41.6705,41.5669,41.6101,33461.0
2018-02-27 12:55:00,48.22,48.26,48.19,48.23,27878.0,41.6187,41.6532,41.5928,41.6273,27878.0
2018-02-27 13:00:00,48.23,48.24,48.17,48.19,16940.0,41.6273,41.636,41.5756,41.5928,16940.0
2018-02-27 13:05:00,48.19,48.25,48.18,48.2,22627.0,41.5928,41.6446,41.5842,41.6014,22627.0
2018-02-27 13:10:00,48.21,48.23,48.18,48.19,25834.0,41.6101,41.6273,41.5842,41.5928,25834.0
2018-02-27 13:15:00,48.19,48.23,48.15,48.22,14657.0,41.5928,41.6273,41.5583,41.6187,14657.0
2018-02-27 13:20:00,48.22,48.24,48.11,48.12,23324.0,41.6187,41.636,41.5238,41.5324,23324.0
2018-02-27 13:25:00,48.11,48.14,48.06,48.13,14782.0,41.5238,41.5497,41.4806,41.541,14782.0
2018-02-27 13:30:00,48.13,48.14,48.03,48.07,19707.0,41.541,41.5497,41.4547,41.4892,19707.0
2018-02-27 13:35:00,48.07,48.13,48.07,48.1,19881.0,41.4892,41.541,41.4892,41.5151,19881.0
2018-02-27 13:40:00,48.1,48.15,48.08,48.15,25955.0,41.5151,41.5583,41.4979,41.5583,25955.0
2018-02-27 13:45:00,48.16,48.25,48.09,48.11,34027.0,41.5669,41.6446,41.5065,41.5238,34027.0
2018-02-27 13:50:00,48.11,48.17,48.07,48.16,36287.0,41.5238,41.5756,41.4892,41.5669,36287.0
2018-02-27 13:55:00,48.15,48.16,48.09,48.1,19413.0,41.5583,41.5669,41.5065,41.5151,19413.0
2018-02-27 14:00:00,48.11,48.14,48.06,48.08,26215.0,41.5238,41.5497,41.4806,41.4979,26215.0
2018-02-27 14:05:00,48.09,48.12,48.01,48.08,41876.0,41.5065,41.5324,41.4375,41.4979,41876.0
2018-02-27 14:10:00,48.09,48.12,48.03,48.06,25699.0,41.5065,41.5324,41.4547,41.4806,25699.0
2018-02-27 14:15:00,48.07,48.12,48.03,48.08,39875.0,41.4892,41.5324,41.4547,41.4979,39875.0
2018-02-27 14:20:00,48.09,48.1,48.03,48.03,31465.0,41.5065,41.5151,41.4547,41.4547,31465.0
2018-02-27 14:25:00,48.04,48.19,48.03,48.17,42296.0,41.4634,41.5928,41.4547,41.5756,42296.0
2018-02-27 14:30:00,48.16,48.18,48.08,48.18,46899.0,41.5669,41.5842,41.4979,41.5842,46899.0
2018-02-27 14:35:00,48.17,48.21,48.13,48.15,25052.0,41.5756,41.6101,41.541,41.5583,25052.0
2018-02-27 14:40:00,48.15,48.16,48.06,48.07,29705.0,41.5583,41.5669,41.4806,41.4892,29705.0
2018-02-27 14:45:00,48.07,48.08,47.98,47.99,58561.0,41.4892,41.4979,41.4116,41.4202,58561.0
2018-02-27 14:50:00,47.99,48.04,47.98,48.01,29126.0,41.4202,41.4634,41.4116,41.4375,29126.0
2018-02-27 14:55:00,48.03,48.11,48.03,48.09,33837.0,41.4547,41.5238,41.4547,41.5065,33837.0
2018-02-27 15:00:00,48.08,48.09,47.98,47.98,83286.0,41.4979,41.5065,41.4116,41.4116,83286.0
2018-02-27 15:05:00,47.98,47.99,47.86,47.87,36635.0,41.4116,41.4202,41.308,41.3166,36635.0
2018-02-27 15:10:00,47.88,47.94,47.85,47.86,42939.0,41.3253,41.377,41.2994,41.308,42939.0
2018-02-27 15:15:00,47.86,47.9,47.79,47.8,43900.0,41.308,41.3425,41.2476,41.2562,43900.0
2018-02-27 15:20:00,47.8,47.85,47.73,47.79,38412.0,41.2562,41.2994,41.1958,41.2476,38412.0
2018-02-27 15:25:00,47.79,47.8,47.73,47.79,35151.0,41.2476,41.2562,41.1958,41.2476,35151.0
2018-02-27 15:30:00,47.79,47.88,47.79,47.81,55943.0,41.2476,41.3253,41.2476,41.2648,55943.0
2018-02-27 15:35:00,47.81,47.83,47.74,47.81,65946.0,41.2648,41.2821,41.2044,41.2648,65946.0
2018-02-27 15:40:00,47.81,47.84,47.75,47.75,71399.0,41.2648,41.2907,41.2131,41.2131,71399.0
2018-02-27 15:45:00,47.76,47.83,47.75,47.8,121740.0,41.2217,41.2821,41.2131,41.2562,121740.0
2018-02-27 15:50:00,47.8,47.8,47.72,47.74,168368.0,41.2562,41.2562,41.1872,41.2044,168368.0
2018-02-27 15:55:00,47.74,47.75,47.61,47.61,440526.0,41.2044,41.2131,41.0922,41.0922,440526.0
2018-02-28 09:30:00,48.01,48.1,47.64,47.64,139120.0,41.4375,41.5151,41.1181,41.1181,139120.0
2018-02-28 09:35:00,47.65,47.68,47.44,47.58,109005.0,41.1267,41.1526,40.9455,41.0663,109005.0
2018-02-28 09:40:00,47.6,47.69,47.46,47.61,108731.0,41.0836,41.1613,40.9628,41.0922,108731.0
2018-02-28 09:45:00,47.61,47.72,47.57,47.58,92168.0,41.0922,41.1872,41.0577,41.0663,92168.0
2018-02-28 09:50:00,47.59,47.78,47.59,47.77,94282.0,41.075,41.2389,41.075,41.2303,94282.0
2018-02-28 09:55:00,47.78,47.95,47.78,47.94,77838.0,41.2389,41.3857,41.2389,41.377,77838.0
2018-02-28 10:00:00,47.95,47.99,47.83,47.85,54434.0,41.3857,41.4202,41.2821,41.2994,54434.0
2018-02-28 10:05:00,47.85,47.85,47.63,47.63,76176.0,41.2994,41.2994,41.1095,41.1095,76176.0
2018-02-28 10:10:00,47.63,47.68,47.56,47.61,58475.0,41.1095,41.1526,41.0491,41.0922,58475.0
2018-02-28 10:15:00,47.6,47.79,47.6,47.68,74917.0,41.0836,41.2476,41.0836,41.1526,74917.0
2018-02-28 10:20:00,47.67,47.7,47.56,47.61,64273.0,41.144,41.1699,41.0491,41.0922,64273.0
2018-02-28 10:25:00,47.61,47.68,47.58,47.61,61303.0,41.0922,41.1526,41.0663,41.0922,61303.0
2018-02-28 10:30:00,47.6,47.62,47.42,47.47,92031.0,41.0836,41.1008,40.9282,40.9714,92031.0
2018-02-28 10:35:00,47.44,47.53,47.41,47.45,59737.0,40.9455,41.0232,40.9196,40.9541,59737.0
2018-02-28 10:40:00,47.44,47.52,47.39,47.42,79786.0,40.9455,41.0145,40.9023,40.9282,79786.0
2018-02-28 10:45:00,47.42,47.43,47.35,47.38,74751.0,40.9282,40.9369,40.8678,40.8937,74751.0
2018-02-28 10:50:00,47.36,47.42,47.26,47.28,69206.0,40.8764,40.9282,40.7901,40.8074,69206.0
2018-02-28 10:55:00,47.29,47.31,47.14,47.23,216270.0,40.816,40.8333,40.6866,40.7642,216270.0
2018-02-28 11:00:00,47.23,47.31,47.16,47.29,94743.0,40.7642,40.8333,40.7038,40.816,94743.0
2018-02-28 11:05:00,47.3,47.46,47.27,47.38,137326.0,40.8247,40.9628,40.7988,40.8937,137326.0
2018-02-28 11:10:00,47.37,47.38,47.23,47.34,169063.0,40.8851,40.8937,40.7642,40.8592,169063.0
2018-02-28 11:15:00,47.34,47.41,47.28,47.41,185589.0,40.8592,40.9196,40.8074,40.9196,185589.0
2018-02-28 11:20:00,47.41,47.5,47.39,47.43,101061.0,40.9196,40.9973,40.9023,40.9369,101061.0
2018-02-28 11:25:00,47.44,47.55,47.41,47.5,50069.0,40.9455,41.0404,40.9196,40.9973,50069.0
2018-02-28 11:30:00,47.5,47.5,47.39,47.46,56833.0,40.9973,40.9973,40.9023,40.9628,56833.0
2018-02-28 11:35:00,47.46,47.58,47.44,47.56,44546.0,40.9628,41.0663,40.9455,41.0491,44546.0
2018-02-28 11:40:00,47.55,47.63,47.49,47.52,66025.0,41.0404,41.1095,40.9886,41.0145,66025.0
2018-02-28 11:45:00,47.51,47.52,47.37,47.43,42864.0,41.0059,41.0145,40.8851,40.9369,42864.0
2018-02-28 11:50:00,47.44,47.46,47.37,47.43,41534.0,40.9455,40.9628,40.8851,40.9369,41534.0
2018-02-28 11:55:00,47.43,47.5,47.39,47.5,89852.0,40.9369,40.9973,40.9023,40.9973,89852.0
2018-02-28 12:00:00,47.51,47.53,47.43,47.46,45114.0,41.0059,41.0232,40.9369,40.9628,45114.0
2018-02-28 12:05:00,47.46,47.54,47.46,47.53,47585.0,40.9628,41.0318,40.9628,41.0232,47585.0
2018-02-28 12:10:00,47.52,47.54,47.47,47.48,40333.0,41.0145,41.0318,40.9714,40.98,40333.0
2018-02-28 12:15:00,47.49,47.55,47.39,47.41,62193.0,40.9886,41.0404,40.9023,40.9196,62193.0
2018-02-28 12:20:00,47.41,47.5,47.4,47.5,57748.0,40.9196,40.9973,40.911,40.9973,57748.0
2018-02-28 12:25:00,47.51,47.52,47.39,47.42,88723.0,41.0059,41.0145,40.9023,40.9282,88723.0
2018-02-28 12:30:00,47.41,47.43,47.35,47.37,144370.0,40.9196,40.9369,40.8678,40.8851,144370.0
2018-02-28 12:35:00,47.38,47.54,47.37,47.53,31536.0,40.8937,41.0318,40.8851,41.0232,31536.0
2018-02-28 12:40:00,47.52,47.54,47.49,47.5,38955.0,41.0145,41.0318,40.9886,40.9973,38955.0
2018-02-28 12:45:00,47.5,47.74,47.49,47.71,90821.0,40.9973,41.2044,40.9886,41.1785,90821.0
2018-02-28 12:50:00,47.71,47.79,47.67,47.77,46586.0,41.1785,41.2476,41.144,41.2303,46586.0
2018-02-28 12:55:00,47.77,47.79,47.6,47.61,48868.0,41.2303,41.2476,41.0836,41.0922,48868.0
2018-02-28 13:00:00,47.61,47.61,47.44,47.45,60994.0,41.0922,41.0922,40.9455,40.9541,60994.0
2018-02-28 13:05:00,47.45,47.47,47.37,47.44,114909.0,40.9541,40.9714,40.8851,40.9455,114909.0
2018-02-28 13:10:00,47.45,47.53,47.43,47.43,34753.0,40.9541,41.0232,40.9369,40.9369,34753.0
2018-02-28 13:15:00,47.43,47.47,47.39,47.42,25078.0,40.9369,40.9714,40.9023,40.9282,25078.0
2018-02-28 13:20:00,47.42,47.49,47.39,47.44,32506.0,40.9282,40.9886,40.9023,40.9455,32506.0
2018-02-28 13:25:00,47.45,47.46,47.36,47.36,49361.0,40.9541,40.9628,40.8764,40.8764,49361.0
2018-02-28 13:30:00,47.37,47.42,47.34,47.42,44358.0,40.8851,40.9282,40.8592,40.9282,44358.0
2018-02-28 13:35:00,47.42,47.42,47.35,47.38,55762.0,40.9282,40.9282,40.8678,40.8937,55762.0
2018-02-28 13:40:00,47.37,47.46,47.36,47.43,27873.0,40.8851,40.9628,40.8764,40.9369,27873.0
2018-02-28 13:45:00,47.43,47.46,47.36,47.37,55277.0,40.9369,40.9628,40.8764,40.8851,55277.0
2018-02-28 13:50:00,47.36,47.46,47.34,47.44,43812.0,40.8764,40.9628,40.8592,40.9455,43812.0
2018-02-28 13:55:00,47.45,47.5,47.44,47.5,27283.0,40.9541,40.9973,40.9455,40.9973,27283.0
2018-02-28 14:00:00,47.49,47.59,47.48,47.52,41721.0,40.9886,41.075,40.98,41.0145,41721.0
2018-02-28 14:05:00,47.52,47.52,47.44,47.44,43179.0,41.0145,41.0145,40.9455,40.9455,43179.0
2018-02-28 14:10:00,47.45,47.48,47.39,47.48,50348.0,40.9541,40.98,40.9023,40.98,50348.0
2018-02-28 14:15:00,47.47,47.52,47.44,47.46,37276.0,40.9714,41.0145,40.9455,40.9628,37276.0
2018-02-28 14:20:00,47.46,47.46,47.37,47.38,54271.0,40.9628,40.9628,40.8851,40.8937,54271.0
2018-02-28 14:25:00,47.39,47.42,47.31,47.34,139593.0,40.9023,40.9282,40.8333,40.8592,139593.0
2018-02-28 14:30:00,47.33,47.34,47.14,47.17,73631.0,40.8506,40.8592,40.6866,40.7125,73631.0
2018-02-28 14:35:00,47.17,47.25,47.13,47.14,44699.0,40.7125,40.7815,40.6779,40.6866,44699.0
2018-02-28 14:40:00,47.13,47.21,47.12,47.17,35791.0,40.6779,40.747,40.6693,40.7125,35791.0
2018-02-28 14:45:00,47.16,47.16,47.07,47.08,61725.0,40.7038,40.7038,40.6261,40.6348,61725.0
2018-02-28 14:50:00,47.08,47.08,47.0,47.05,58813.0,40.6348,40.6348,40.5657,40.6089,58813.0
2018-02-28 14:55:00,47.05,47.08,46.92,46.93,77345.0,40.6089,40.6348,40.4967,40.5053,77345.0
2018-02-28 15:00:00,46.94,47.0,46.82,46.88,85108.0,40.5139,40.5657,40.4104,40.4622,85108.0
2018-02-28 15:05:00,46.89,46.92,46.82,46.92,136261.0,40.4708,40.4967,40.4104,40.4967,136261.0
2018-02-28 15:10:00,46.91,46.93,46.78,46.86,55618.0,40.488,40.5053,40.3758,40.4449,55618.0
2018-02-28 15:15:00,46.84,46.84,46.64,46.66,90059.0,40.4276,40.4276,40.255,40.2723,90059.0
2018-02-28 15:20:00,46.65,46.7,46.49,46.51,82582.0,40.2636,40.3068,40.1255,40.1428,82582.0
2018-02-28 15:25:00,46.51,46.66,46.44,46.62,105680.0,40.1428,40.2723,40.0824,40.2377,105680.0
2018-02-28 15:30:00,46.63,46.68,46.56,46.59,95014.0,40.2464,40.2895,40.186,40.2119,95014.0
2018-02-28 15:35:00,46.59,46.75,46.55,46.74,90163.0,40.2119,40.35,40.1773,40.3413,90163.0
2018-02-28 15:40:00,46.74,46.74,46.61,46.66,98126.0,40.3413,40.3413,40.2291,40.2723,98126.0
2018-02-28 15:45:00,46.65,46.67,46.44,46.45,177207.0,40.2636,40.2809,40.0824,40.091,177207.0
2018-02-28 15:50:00,46.45,46.49,46.38,46.38,214422.0,40.091,40.1255,40.0306,40.0306,214422.0
2018-02-28 15:55:00,46.38,46.5,46.36,46.41,779061.0,40.0306,40.1342,40.0133,40.0565,779061.0
2018-03-01 09:30:00,46.0,46.38,45.46,45.85,657175.0,39.7026,40.0306,39.2366,39.5732,657175.0
2018-03-01 09:35:00,45.84,46.28,45.83,46.17,183581.0,39.5645,39.9443,39.5559,39.8494,183581.0
2018-03-01 09:40:00,46.17,46.27,46.04,46.09,208107.0,39.8494,39.9357,39.7372,39.7803,208107.0
2018-03-01 09:45:00,46.09,46.4,46.09,46.36,210909.0,39.7803,40.0479,39.7803,40.0133,210909.0
2018-03-01 09:50:00,46.36,46.45,46.2,46.34,139391.0,40.0133,40.091,39.8752,39.9961,139391.0
2018-03-01 09:55:00,46.34,46.37,46.18,46.25,110443.0,39.9961,40.022,39.858,39.9184,110443.0
2018-03-01 10:00:00,46.25,46.52,46.18,46.51,115165.0,39.9184,40.1514,39.858,40.1428,115165.0
2018-03-01 10:05:00,46.51,46.57,46.39,46.48,72480.0,40.1428,40.1946,40.0392,40.1169,72480.0
2018-03-01 10:10:00,46.47,46.48,46.27,46.35,82633.0,40.1083,40.1169,39.9357,40.0047,82633.0
2018-03-01 10:15:00,46.35,46.52,46.3,46.45,105255.0,40.0047,40.1514,39.9616,40.091,105255.0
2018-03-01 10:20:00,46.46,46.46,46.27,46.39,72393.0,40.0997,40.0997,39.9357,40.0392,72393.0
2018-03-01 10:25:00,46.39,46.48,46.24,46.45,108379.0,40.0392,40.1169,39.9098,40.091,108379.0
2018-03-01 10:30:00,46.44,46.8,46.43,46.78,140591.0,40.0824,40.3931,40.0738,40.3758,140591.0
2018-03-01 10:35:00,46.77,46.86,46.57,46.65,113194.0,40.3672,40.4449,40.1946,40.2636,113194.0
2018-03-01 10:40:00,46.66,46.75,46.38,46.42,98880.0,40.2723,40.35,40.0306,40.0651,98880.0
2018-03-01 10:45:00,46.41,46.58,46.4,46.49,52120.0,40.0565,40.2032,40.0479,40.1255,52120.0
2018-03-01 10:50:00,46.48,46.52,46.35,46.48,98858.0,40.1169,40.1514,40.0047,40.1169,98858.0
2018-03-01 10:55:00,46.49,46.51,46.24,46.28,86315.0,40.1255,40.1428,39.9098,39.9443,86315.0
2018-03-01 11:00:00,46.28,46.4,46.23,46.39,131548.0,39.9443,40.0479,39.9011,40.0392,131548.0
2018-03-01 11:05:00,46.39,46.48,46.36,46.42,82041.0,40.0392,40.1169,40.0133,40.0651,82041.0
2018-03-01 11:10:00,46.41,46.44,46.2,46.27,72203.0,40.0565,40.0824,39.8752,39.9357,72203.0
2018-03-01 11:15:00,46.28,46.51,46.28,46.5,105651.0,39.9443,40.1428,39.9443,40.1342,105651.0
2018-03-01 11:20:00,46.5,46.59,46.48,46.56,77887.0,40.1342,40.2119,40.1169,40.186,77887.0
2018-03-01 11:25:00,46.56,46.6,46.4,46.49,64376.0,40.186,40.2205,40.0479,40.1255,64376.0
2018-03-01 11:30:00,46.49,46.8,46.49,46.75,78083.0,40.1255,40.3931,40.1255,40.35,78083.0
2018-03-01 11:35:00,46.76,46.79,46.69,46.78,62344.0,40.3586,40.3845,40.2982,40.3758,62344.0
2018-03-01 11:40:00,46.77,46.86,46.76,46.81,73761.0,40.3672,40.4449,40.3586,40.4017,73761.0
2018-03-01 11:45:00,46.8,46.83,46.71,46.72,73709.0,40.3931,40.419,40.3154,40.3241,73709.0
2018-03-01 11:50:00,46.72,46.88,46.67,46.86,62709.0,40.3241,40.4622,40.2809,40.4449,62709.0
2018-03-01 11:55:00,46.87,46.91,46.77,46.78,58149.0,40.4535,40.488,40.3672,40.3758,58149.0
2018-03-01 12:00:00,46.78,46.78,46.6,46.68,54429.0,40.3758,40.3758,40.2205,40.2895,54429.0
2018-03-01 12:05:00,46.68,46.77,46.68,46.77,46952.0,40.2895,40.3672,40.2895,40.3672,46952.0
2018-03-01 12:10:00,46.77,46.77,46.66,46.68,45896.0,40.3672,40.3672,40.2723,40.2895,45896.0
2018-03-01 12:15:00,46.67,46.67,46.55,46.56,85294.0,40.2809,40.2809,40.1773,40.186,85294.0
2018-03-01 12:20:00,46.57,46.6,46.53,46.55,53368.0,40.1946,40.2205,40.1601,40.1773,53368.0
2018-03-01 12:25:00,46.54,46.66,46.51,46.63,105905.0,40.1687,40.2723,40.1428,40.2464,105905.0
2018-03-01 12:30:00,46.63,46.63,46.45,46.53,56932.0,40.2464,40.2464,40.091,40.1601,56932.0
2018-03-01 12:35:00,46.53,46.61,46.51,46.6,45648.0,40.1601,40.2291,40.1428,40.2205,45648.0
2018-03-01 12:40:00,46.59,46.7,46.53,46.66,44856.0,40.2119,40.3068,40.1601,40.2723,44856.0
2018-03-01 12:45:00,46.66,46.78,46.62,46.76,49616.0,40.2723,40.3758,40.2377,40.3586,49616.0
2018-03-01 12:50:00,46.77,46.78,46.6,46.65,50193.0,40.3672,40.3758,40.2205,40.2636,50193.0
2018-03-01 12:55:00,46.66,46.68,46.51,46.52,41595.0,40.2723,40.2895,40.1428,40.1514,41595.0
2018-03-01 13:00:00,46.51,46.51,46.33,46.37,69249.0,40.1428,40.1428,39.9874,40.022,69249.0
2018-03-01 13:05:00,46.37,46.39,46.23,46.26,123441.0,40.022,40.0392,39.9011,39.927,123441.0
2018-03-01 13:10:00,46.26,46.4,46.18,46.35,61781.0,39.927,40.0479,39.858,40.0047,61781.0
2018-03-01 13:15:00,46.35,46.46,46.32,46.42,47227.0,40.0047,40.0997,39.9788,40.0651,47227.0
2018-03-01 13:20:00,46.41,46.47,46.33,46.43,83571.0,40.0565,40.1083,39.9874,40.0738,83571.0
2018-03-01 13:25:00,46.43,46.67,46.42,46.59,66286.0,40.0738,40.2809,40.0651,40.2119,66286.0
2018-03-01 13:30:00,46.59,46.68,46.57,46.57,61358.0,40.2119,40.2895,40.1946,40.1946,61358.0
2018-03-01 13:35:00,46.56,46.72,46.56,46.62,44466.0,40.186,40.3241,40.186,40.2377,44466.0
2018-03-01 13:40:00,46.61,46.65,46.52,46.55,49890.0,40.2291,40.2636,40.1514,40.1773,49890.0
2018-03-01 13:45:00,46.54,46.54,46.36,46.44,86214.0,40.1687,40.1687,40.0133,40.0824,86214.0
2018-03-01 13:50:00,46.43,46.46,46.33,46.33,52200.0,40.0738,40.0997,39.9874,39.9874,52200.0
2018-03-01 13:55:00,46.32,46.32,46.15,46.2,85446.0,39.9788,39.9788,39.8321,39.8752,85446.0
2018-03-01 14:00:00,46.2,46.24,46.0,46.09,93422.0,39.8752,39.9098,39.7026,39.7803,93422.0
2018-03-01 14:05:00,46.07,46.15,45.98,46.04,98961.0,39.763,39.8321,39.6854,39.7372,98961.0
2018-03-01 14:10:00,46.04,46.09,45.84,45.87,101311.0,39.7372,39.7803,39.5645,39.5904,101311.0
2018-03-01 14:15:00,45.87,46.1,45.84,46.08,83959.0,39.5904,39.7889,39.5645,39.7717,83959.0
2018-03-01 14:20:00,46.08,46.14,45.98,46.04,84830.0,39.7717,39.8235,39.6854,39.7372,84830.0
2018-03-01 14:25:00,46.04,46.17,46.01,46.17,84703.0,39.7372,39.8494,39.7113,39.8494,84703.0
2018-03-01 14:30:00,46.17,46.21,46.07,46.14,84947.0,39.8494,39.8839,39.763,39.8235,84947.0
2018-03-01 14:35:00,46.14,46.2,46.09,46.12,114658.0,39.8235,39.8752,39.7803,39.8062,114658.0
2018-03-01 14:40:00,46.13,46.31,46.11,46.25,104324.0,39.8148,39.9702,39.7976,39.9184,104324.0
2018-03-01 14:45:00,46.24,46.3,46.16,46.17,129673.0,39.9098,39.9616,39.8407,39.8494,129673.0
2018-03-01 14:50:00,46.16,46.22,46.1,46.13,74399.0,39.8407,39.8925,39.7889,39.8148,74399.0
2018-03-01 14:55:00,46.12,46.2,46.08,46.16,62267.0,39.8062,39.8752,39.7717,39.8407,62267.0
2018-03-01 15:00:00,46.15,46.18,46.0,46.0,72543.0,39.8321,39.858,39.7026,39.7026,72543.0
2018-03-01 15:05:00,46.01,46.19,46.0,46.12,69363.0,39.7113,39.8666,39.7026,39.8062,69363.0
2018-03-01 15:10:00,46.12,46.4,46.11,46.37,130158.0,39.8062,40.0479,39.7976,40.022,130158.0
2018-03-01 15:15:00,46.37,46.45,46.29,46.43,114313.0,40.022,40.091,39.9529,40.0738,114313.0
2018-03-01 15:20:00,46.44,46.49,46.34,46.41,196647.0,40.0824,40.1255,39.9961,40.0565,196647.0
2018-03-01 15:25:00,46.4,46.42,46.32,46.33,105799.0,40.0479,40.0651,39.9788,39.9874,105799.0
2018-03-01 15:30:00,46.33,46.41,46.2,46.27,187782.0,39.9874,40.0565,39.8752,39.9357,187782.0
2018-03-01 15:35:00,46.29,46.29,46.17,46.18,131222.0,39.9529,39.9529,39.8494,39.858,131222.0
2018-03-01 15:40:00,46.18,46.18,46.05,46.1,120837.0,39.858,39.858,39.7458,39.7889,120837.0
2018-03-01 15:45:00,46.08,46.28,46.04,46.25,218114.0,39.7717,39.9443,39.7372,39.9184,218114.0
2018-03-01 15:50:00,46.25,46.29,46.11,46.16,199635.0,39.9184,39.9529,39.7976,39.8407,199635.0
2018-03-01 15:55:00,46.16,46.26,46.03,46.05,628020.0,39.8407,39.927,39.7285,39.7458,628020.0
2018-03-02 09:30:00,45.71,45.95,45.58,45.69,108237.0,39.4523,39.6595,39.3401,39.4351,108237.0
2018-03-02 09:35:00,45.78,45.86,45.51,45.58,59115.0,39.5127,39.5818,39.2797,39.3401,59115.0
2018-03-02 09:40:00,45.57,45.64,45.35,45.35,65280.0,39.3315,39.3919,39.1416,39.1416,65280.0
2018-03-02 09:45:00,45.37,45.44,45.25,45.31,121879.0,39.1589,39.2193,39.0553,39.1071,121879.0
2018-03-02 09:50:00,45.31,45.47,45.22,45.23,111570.0,39.1071,39.2452,39.0294,39.038,111570.0
2018-03-02 09:55:00,45.23,45.46,45.22,45.41,119292.0,39.038,39.2366,39.0294,39.1934,119292.0
2018-03-02 10:00:00,45.4,45.65,45.37,45.55,107307.0,39.1848,39.4005,39.1589,39.3142,107307.0
2018-03-02 10:05:00,45.54,45.64,45.46,45.64,69743.0,39.3056,39.3919,39.2366,39.3919,69743.0
2018-03-02 10:10:00,45.63,45.63,45.47,45.59,62512.0,39.3833,39.3833,39.2452,39.3488,62512.0
2018-03-02 10:15:00,45.59,45.59,45.46,45.49,47716.0,39.3488,39.3488,39.2366,39.2624,47716.0
2018-03-02 10:20:00,45.48,45.49,45.33,45.33,43741.0,39.2538,39.2624,39.1243,39.1243,43741.0
2018-03-02 10:25:00,45.33,45.44,45.25,45.32,82822.0,39.1243,39.2193,39.0553,39.1157,82822.0
2018-03-02 10:30:00,45.32,45.37,45.16,45.31,99001.0,39.1157,39.1589,38.9776,39.1071,99001.0
2018-03-02 10:35:00,45.31,45.33,45.16,45.3,114648.0,39.1071,39.1243,38.9776,39.0985,114648.0
2018-03-02 10:40:00,45.3,45.5,45.3,45.4,94844.0,39.0985,39.2711,39.0985,39.1848,94844.0
2018-03-02 10:45:00,45.4,45.49,45.34,45.35,65624.0,39.1848,39.2624,39.133,39.1416,65624.0
2018-03-02 10:50:00,45.37,45.41,45.32,45.33,49958.0,39.1589,39.1934,39.1157,39.1243,49958.0
2018-03-02 10:55:00,45.32,45.36,45.23,45.25,59019.0,39.1157,39.1502,39.038,39.0553,59019.0
2018-03-02 11:00:00,45.24,45.31,45.19,45.28,56323.0,39.0467,39.1071,39.0035,39.0812,56323.0
2018-03-02 11:05:00,45.28,45.34,45.25,45.29,47137.0,39.0812,39.133,39.0553,39.0898,47137.0
2018-03-02 11:10:00,45.29,45.47,45.25,45.45,47642.0,39.0898,39.2452,39.0553,39.2279,47642.0
2018-03-02 11:15:00,45.44,45.52,45.36,45.4,49409.0,39.2193,39.2883,39.1502,39.1848,49409.0
2018-03-02 11:20:00,45.4,45.52,45.39,45.51,47995.0,39.1848,39.2883,39.1761,39.2797,47995.0
2018-03-02 11:25:00,45.52,45.6,45.5,45.53,69194.0,39.2883,39.3574,39.2711,39.297,69194.0
2018-03-02 11:30:00,45.52,45.6,45.5,45.51,47429.0,39.2883,39.3574,39.2711,39.2797,47429.0
2018-03-02 11:35:00,45.52,45.66,45.49,45.66,37651.0,39.2883,39.4092,39.2624,39.4092,37651.0
2018-03-02 11:40:00,45.66,45.77,45.63,45.64,60903.0,39.4092,39.5041,39.3833,39.3919,60903.0
2018-03-02 11:45:00,45.63,45.72,45.62,45.71,39800.0,39.3833,39.461,39.3746,39.4523,39800.0
2018-03-02 11:50:00,45.72,45.86,45.72,45.73,72259.0,39.461,39.5818,39.461,39.4696,72259.0
2018-03-02 11:55:00,45.73,45.77,45.64,45.73,45389.0,39.4696,39.5041,39.3919,39.4696,45389.0
2018-03-02 12:00:00,45.72,45.73,45.63,45.69,96830.0,39.461,39.4696,39.3833,39.4351,96830.0
2018-03-02 12:05:00,45.69,45.71,45.63,45.69,69641.0,39.4351,39.4523,39.3833,39.4351,69641.0
2018-03-02 12:10:00,45.69,45.7,45.6,45.64,40978.0,39.4351,39.4437,39.3574,39.3919,40978.0
2018-03-02 12:15:00,45.65,45.7,45.55,45.56,50730.0,39.4005,39.4437,39.3142,39.3229,50730.0
2018-03-02 12:20:00,45.56,45.68,45.56,45.67,38726.0,39.3229,39.4264,39.3229,39.4178,38726.0
2018-03-02 12:25:00,45.68,45.76,45.66,45.76,39347.0,39.4264,39.4955,39.4092,39.4955,39347.0
2018-03-02 12:30:00,45.77,45.8,45.69,45.7,30522.0,39.5041,39.53,39.4351,39.4437,30522.0
2018-03-02 12:35:00,45.72,45.82,45.72,45.75,37155.0,39.461,39.5473,39.461,39.4869,37155.0
2018-03-02 12:40:00,45.74,45.9,45.72,45.82,35806.0,39.4782,39.6163,39.461,39.5473,35806.0
2018-03-02 12:45:00,45.82,45.9,45.8,45.88,33734.0,39.5473,39.6163,39.53,39.5991,33734.0
2018-03-02 12:50:00,45.88,46.03,45.88,45.98,56639.0,39.5991,39.7285,39.5991,39.6854,56639.0
2018-03-02 12:55:00,45.99,46.02,45.9,45.92,43380.0,39.694,39.7199,39.6163,39.6336,43380.0
2018-03-02 13:00:00,45.91,45.99,45.9,45.92,39018.0,39.6249,39.694,39.6163,39.6336,39018.0
2018-03-02 13:05:00,45.91,45.95,45.84,45.85,43658.0,39.6249,39.6595,39.5645,39.5732,43658.0
2018-03-02 13:10:00,45.85,45.85,45.7,45.73,50872.0,39.5732,39.5732,39.4437,39.4696,50872.0
2018-03-02 13:15:00,45.74,45.82,45.74,45.76,27550.0,39.4782,39.5473,39.4782,39.4955,27550.0
2018-03-02 13:20:00,45.76,45.82,45.74,45.76,34730.0,39.4955,39.5473,39.4782,39.4955,34730.0
2018-03-02 13:25:00,45.77,45.82,45.73,45.74,38168.0,39.5041,39.5473,39.4696,39.4782,38168.0
2018-03-02 13:30:00,45.73,45.78,45.65,45.67,62504.0,39.4696,39.5127,39.4005,39.4178,62504.0
2018-03-02 13:35:00,45.67,45.72,45.6,45.7,36465.0,39.4178,39.461,39.3574,39.4437,36465.0
2018-03-02 13:40:00,45.71,45.74,45.69,45.72,41183.0,39.4523,39.4782,39.4351,39.461,41183.0
2018-03-02 13:45:00,45.72,45.84,45.71,45.84,52486.0,39.461,39.5645,39.4523,39.5645,52486.0
2018-03-02 13:50:00,45.84,45.89,45.81,45.83,34700.0,39.5645,39.6077,39.5386,39.5559,34700.0
2018-03-02 13:55:00,45.82,45.82,45.68,45.69,51630.0,39.5473,39.5473,39.4264,39.4351,51630.0
2018-03-02 14:00:00,45.69,45.78,45.69,45.73,41630.0,39.4351,39.5127,39.4351,39.4696,41630.0
2018-03-02 14:05:00,45.75,45.79,45.72,45.75,35068.0,39.4869,39.5214,39.461,39.4869,35068.0
2018-03-02 14:10:00,45.76,45.85,45.75,45.81,44516.0,39.4955,39.5732,39.4869,39.5386,44516.0
2018-03-02 14:15:00,45.82,45.85,45.77,45.77,41726.0,39.5473,39.5732,39.5041,39.5041,41726.0
2018-03-02 14:20:00,45.78,45.8,45.69,45.71,34705.0,39.5127,39.53,39.4351,39.4523,34705.0
2018-03-02 14:25:00,45.71,45.76,45.65,45.68,40876.0,39.4523,39.4955,39.4005,39.4264,40876.0
2018-03-02 14:30:00,45.69,45.72,45.62,45.63,32714.0,39.4351,39.461,39.3746,39.3833,32714.0
2018-03-02 14:35:00,45.63,45.76,45.63,45.76,40437.0,39.3833,39.4955,39.3833,39.4955,40437.0
2018-03-02 14:40:00,45.76,45.79,45.74,45.78,69493.0,39.4955,39.5214,39.4782,39.5127,69493.0
2018-03-02 14:45:00,45.79,45.85,45.76,45.84,39633.0,39.5214,39.5732,39.4955,39.5645,39633.0
2018-03-02 14:50:00,45.84,45.87,45.79,45.79,43355.0,39.5645,39.5904,39.5214,39.5214,43355.0
2018-03-02 14:55:00,45.79,45.8,45.74,45.74,36400.0,39.5214,39.53,39.4782,39.4782,36400.0
2018-03-02 15:00:00,45.73,45.74,45.63,45.69,52758.0,39.4696,39.4782,39.3833,39.4351,52758.0
2018-03-02 15:05:00,45.69,45.73,45.6,45.72,42025.0,39.4351,39.4696,39.3574,39.461,42025.0
2018-03-02 15:10:00,45.72,45.73,45.64,45.7,38722.0,39.461,39.4696,39.3919,39.4437,38722.0
2018-03-02 15:15:00,45.69,45.81,45.66,45.8,66684.0,39.4351,39.5386,39.4092,39.53,66684.0
2018-03-02 15:20:00,45.8,45.88,45.77,45.86,48654.0,39.53,39.5991,39.5041,39.5818,48654.0
2018-03-02 15:25:00,45.86,45.92,45.82,45.86,68007.0,39.5818,39.6336,39.5473,39.5818,68007.0
2018-03-02 15:30:00,45.85,45.96,45.83,45.93,67624.0,39.5732,39.6681,39.5559,39.6422,67624.0
2018-03-02 15:35:00,45.93,46.08,45.91,46.07,93741.0,39.6422,39.7717,39.6249,39.763,93741.0
2018-03-02 15:40:00,46.07,46.16,46.0,46.16,108011.0,39.763,39.8407,39.7026,39.8407,108011.0
2018-03-02 15:45:00,46.17,46.17,45.98,46.05,171066.0,39.8494,39.8494,39.6854,39.7458,171066.0
2018-03-02 15:50:00,46.06,46.19,46.06,46.17,202854.0,39.7544,39.8666,39.7544,39.8494,202854.0
2018-03-02 15:55:00,46.17,46.2,46.03,46.04,435845.0,39.8494,39.8752,39.7285,39.7372,435845.0
2018-03-05 09:30:00,45.58,45.81,45.51,45.8,161974.0,39.3401,39.5386,39.2797,39.53,161974.0
2018-03-05 09:35:00,45.8,45.95,45.78,45.94,83118.0,39.53,39.6595,39.5127,39.6508,83118.0
2018-03-05 09:40:00,45.95,45.98,45.76,45.77,113093.0,39.6595,39.6854,39.4955,39.5041,113093.0
2018-03-05 09:45:00,45.76,45.81,45.47,45.47,114919.0,39.4955,39.5386,39.2452,39.2452,114919.0
2018-03-05 09:50:00,45.47,45.49,45.35,45.41,104521.0,39.2452,39.2624,39.1416,39.1934,104521.0
2018-03-05 09:55:00,45.42,45.46,45.26,45.28,112634.0,39.202,39.2366,39.0639,39.0812,112634.0
2018-03-05 10:00:00,45.28,45.3,45.1,45.16,146430.0,39.0812,39.0985,38.9258,38.9776,146430.0
2018-03-05 10:05:00,45.16,45.28,45.13,45.2,93533.0,38.9776,39.0812,38.9517,39.0121,93533.0
2018-03-05 10:10:00,45.2,45.2,45.02,45.02,127641.0,39.0121,39.0121,38.8568,38.8568,127641.0
2018-03-05 10:15:00,45.04,45.19,45.03,45.03,89525.0,38.874,39.0035,38.8654,38.8654,89525.0
2018-03-05 10:20:00,45.03,45.25,45.03,45.23,79518.0,38.8654,39.0553,38.8654,39.038,79518.0
2018-03-05 10:25:00,45.23,45.31,45.19,45.27,93424.0,39.038,39.1071,39.0035,39.0726,93424.0
2018-03-05 10:30:00,45.28,45.31,45.17,45.18,158757.0,39.0812,39.1071,38.9863,38.9949,158757.0
2018-03-05 10:35:00,45.18,45.4,45.13,45.32,178544.0,38.9949,39.1848,38.9517,39.1157,178544.0
2018-03-05 10:40:00,45.32,45.48,45.29,45.45,107479.0,39.1157,39.2538,39.0898,39.2279,107479.0
2018-03-05 10:45:00,45.45,45.62,45.43,45.62,122803.0,39.2279,39.3746,39.2107,39.3746,122803.0
2018-03-05 10:50:00,45.62,45.76,45.62,45.73,149574.0,39.3746,39.4955,39.3746,39.4696,149574.0
2018-03-05 10:55:00,45.73,45.82,45.67,45.79,172985.0,39.4696,39.5473,39.4178,39.5214,172985.0
2018-03-05 11:00:00,45.79,45.85,45.67,45.7,158749.0,39.5214,39.5732,39.4178,39.4437,158749.0
2018-03-05 11:05:00,45.7,45.8,45.69,45.74,85117.0,39.4437,39.53,39.4351,39.4782,85117.0
2018-03-05 11:10:00,45.75,45.92,45.73,45.92,62936.0,39.4869,39.6336,39.4696,39.6336,62936.0
2018-03-05 11:15:00,45.91,46.03,45.89,46.0,78917.0,39.6249,39.7285,39.6077,39.7026,78917.0
2018-03-05 11:20:00,46.01,46.06,45.9,46.05,78508.0,39.7113,39.7544,39.6163,39.7458,78508.0
2018-03-05 11:25:00,46.04,46.06,45.94,45.95,77745.0,39.7372,39.7544,39.6508,39.6595,77745.0
2018-03-05 11:30:00,45.95,45.96,45.81,45.87,87786.0,39.6595,39.6681,39.5386,39.5904,87786.0
2018-03-05 11:35:00,45.86,45.94,45.86,45.93,85536.0,39.5818,39.6508,39.5818,39.6422,85536.0
2018-03-05 11:40:00,45.94,46.0,45.88,45.89,63795.0,39.6508,39.7026,39.5991,39.6077,63795.0
2018-03-05 11:45:00,45.89,45.94,45.84,45.88,106329.0,39.6077,39.6508,39.5645,39.5991,106329.0
2018-03-05 11:50:00,45.89,45.97,45.88,45.93,54509.0,39.6077,39.6767,39.5991,39.6422,54509.0
2018-03-05 11:55:00,45.92,45.98,45.89,45.94,51470.0,39.6336,39.6854,39.6077,39.6508,51470.0
2018-03-05 12:00:00,45.93,45.95,45.87,45.93,89517.0,39.6422,39.6595,39.5904,39.6422,89517.0
2018-03-05 12:05:00,45.92,45.96,45.89,45.94,80229.0,39.6336,39.6681,39.6077,39.6508,80229.0
2018-03-05 12:10:00,45.94,45.97,45.88,45.9,59758.0,39.6508,39.6767,39.5991,39.6163,59758.0
2018-03-05 12:15:00,45.89,45.99,45.86,45.96,54175.0,39.6077,39.694,39.5818,39.6681,54175.0
2018-03-05 12:20:00,45.96,46.01,45.88,45.89,55050.0,39.6681,39.7113,39.5991,39.6077,55050.0
2018-03-05 12:25:00,45.88,46.0,45.87,45.99,68557.0,39.5991,39.7026,39.5904,39.694,68557.0
2018-03-05 12:30:00,45.98,46.0,45.86,45.93,70057.0,39.6854,39.7026,39.5818,39.6422,70057.0
2018-03-05 12:35:00,45.93,45.97,45.89,45.9,47424.0,39.6422,39.6767,39.6077,39.6163,47424.0
2018-03-05 12:40:00,45.91,45.97,45.89,45.96,58966.0,39.6249,39.6767,39.6077,39.6681,58966.0
2018-03-05 12:45:00,45.95,46.01,45.94,45.98,39577.0,39.6595,39.7113,39.6508,39.6854,39577.0
2018-03-05 12:50:00,45.98,46.11,45.97,46.07,31755.0,39.6854,39.7976,39.6767,39.763,31755.0
2018-03-05 12:55:00,46.08,46.18,46.07,46.18,46722.0,39.7717,39.858,39.763,39.858,46722.0
2018-03-05 13:00:00,46.17,46.19,46.14,46.15,34444.0,39.8494,39.8666,39.8235,39.8321,34444.0
2018-03-05 13:05:00,46.14,46.17,46.11,46.15,63970.0,39.8235,39.8494,39.7976,39.8321,63970.0
2018-03-05 13:10:00,46.15,46.15,46.07,46.08,54863.0,39.8321,39.8321,39.763,39.7717,54863.0
2018-03-05 13:15:00,46.08,46.09,46.01,46.05,64199.0,39.7717,39.7803,39.7113,39.7458,64199.0
2018-03-05 13:20:00,46.05,46.1,46.02,46.08,37654.0,39.7458,39.7889,39.7199,39.7717,37654.0
2018-03-05 13:25:00,46.09,46.1,46.0,46.01,56284.0,39.7803,39.7889,39.7026,39.7113,56284.0
2018-03-05 13:30:00,46.0,46.04,45.9,45.9,103897.0,39.7026,39.7372,39.6163,39.6163,103897.0
2018-03-05 13:35:00,45.9,45.95,45.85,45.89,68280.0,39.6163,39.6595,39.5732,39.6077,68280.0
2018-03-05 13:40:00,45.89,46.0,45.88,45.96,65321.0,39.6077,39.7026,39.5991,39.6681,65321.0
2018-03-05 13:45:00,45.96,46.0,45.89,45.93,47388.0,39.6681,39.7026,39.6077,39.6422,47388.0
2018-03-05 13:50:00,45.92,45.99,45.92,45.98,46318.0,39.6336,39.694,39.6336,39.6854,46318.0
2018-03-05 13:55:00,45.98,46.09,45.98,46.06,54298.0,39.6854,39.7803,39.6854,39.7544,54298.0
2018-03-05 14:00:00,46.05,46.09,46.04,46.06,48927.0,39.7458,39.7803,39.7372,39.7544,48927.0
2018-03-05 14:05:00,46.06,46.09,46.01,46.09,53021.0,39.7544,39.7803,39.7113,39.7803,53021.0
2018-03-05 14:10:00,46.09,46.11,45.98,46.0,44495.0,39.7803,39.7976,39.6854,39.7026,44495.0
2018-03-05 14:15:00,46.01,46.05,45.97,45.97,49607.0,39.7113,39.7458,39.6767,39.6767,49607.0
2018-03-05 14:20:00,45.97,46.13,45.97,46.13,54817.0,39.6767,39.8148,39.6767,39.8148,54817.0
2018-03-05 14:25:00,46.13,46.16,46.12,46.12,59342.0,39.8148,39.8407,39.8062,39.8062,59342.0
2018-03-05 14:30:00,46.12,46.17,46.07,46.07,86822.0,39.8062,39.8494,39.763,39.763,86822.0
2018-03-05 14:35:00,46.07,46.11,46.01,46.09,63283.0,39.763,39.7976,39.7113,39.7803,63283.0
2018-03-05 14:40:00,46.09,46.19,46.08,46.19,50912.0,39.7803,39.8666,39.7717,39.8666,50912.0
2018-03-05 14:45:00,46.18,46.27,46.17,46.27,61456.0,39.858,39.9357,39.8494,39.9357,61456.0
2018-03-05 14:50:00,46.27,46.34,46.26,46.34,67827.0,39.9357,39.9961,39.927,39.9961,67827.0
2018-03-05 14:55:00,46.34,46.44,46.34,46.41,113435.0,39.9961,40.0824,39.9961,40.0565,113435.0
2018-03-05 15:00:00,46.4,46.42,46.36,46.39,71208.0,40.0479,40.0651,40.0133,40.0392,71208.0
2018-03-05 15:05:00,46.39,46.41,46.3,46.32,104552.0,40.0392,40.0565,39.9616,39.9788,104552.0
2018-03-05 15:10:00,46.32,46.34,46.31,46.33,57154.0,39.9788,39.9961,39.9702,39.9874,57154.0
2018-03-05 15:15:00,46.32,46.33,46.22,46.29,78070.0,39.9788,39.9874,39.8925,39.9529,78070.0
2018-03-05 15:20:00,46.29,46.46,46.28,46.46,69461.0,39.9529,40.0997,39.9443,40.0997,69461.0
2018-03-05 15:25:00,46.46,46.46,46.26,46.29,100945.0,40.0997,40.0997,39.927,39.9529,100945.0
2018-03-05 15:30:00,46.3,46.4,46.26,46.37,83109.0,39.9616,40.0479,39.927,40.022,83109.0
2018-03-05 15:35:00,46.37,46.37,46.29,46.3,118494.0,40.022,40.022,39.9529,39.9616,118494.0
2018-03-05 15:40:00,46.3,46.41,46.28,46.4,144704.0,39.9616,40.0565,39.9443,40.0479,144704.0
2018-03-05 15:45:00,46.4,46.41,46.2,46.2,159913.0,40.0479,40.0565,39.8752,39.8752,159913.0
2018-03-05 15:50:00,46.2,46.23,46.16,46.19,229251.0,39.8752,39.9011,39.8407,39.8666,229251.0
2018-03-05 15:55:00,46.19,46.29,46.15,46.24,690738.0,39.8666,39.9529,39.8321,39.9098,690738.0
2018-03-06 09:30:00,46.58,46.59,46.24,46.32,181819.0,40.3608,40.3695,40.0662,40.1355,181819.0
2018-03-06 09:35:00,46.3,46.43,46.24,46.29,160428.0,40.1182,40.2308,40.0662,40.1095,160428.0
2018-03-06 09:40:00,46.28,46.48,46.27,46.3,92144.0,40.1009,40.2742,40.0922,40.1182,92144.0
2018-03-06 09:45:00,46.3,46.34,46.19,46.34,83515.0,40.1182,40.1529,40.0229,40.1529,83515.0
2018-03-06 09:50:00,46.34,46.47,46.26,46.45,69211.0,40.1529,40.2655,40.0835,40.2482,69211.0
2018-03-06 09:55:00,46.45,46.51,46.38,46.4,83941.0,40.2482,40.3002,40.1875,40.2048,83941.0
2018-03-06 10:00:00,46.41,46.43,46.31,46.36,102429.0,40.2135,40.2308,40.1269,40.1702,102429.0
2018-03-06 10:05:00,46.35,46.38,46.12,46.14,133571.0,40.1615,40.1875,39.9622,39.9796,133571.0
2018-03-06 10:10:00,46.13,46.2,46.11,46.18,56203.0,39.9709,40.0316,39.9536,40.0142,56203.0
2018-03-06 10:15:00,46.18,46.34,46.16,46.28,50302.0,40.0142,40.1529,39.9969,40.1009,50302.0
2018-03-06 10:20:00,46.29,46.37,46.25,46.34,50289.0,40.1095,40.1789,40.0749,40.1529,50289.0
2018-03-06 10:25:00,46.34,46.36,46.24,46.28,29396.0,40.1529,40.1702,40.0662,40.1009,29396.0
2018-03-06 10:30:00,46.28,46.38,46.27,46.35,47634.0,40.1009,40.1875,40.0922,40.1615,47634.0
2018-03-06 10:35:00,46.36,46.48,46.34,46.44,56896.0,40.1702,40.2742,40.1529,40.2395,56896.0
2018-03-06 10:40:00,46.43,46.47,46.33,46.42,47073.0,40.2308,40.2655,40.1442,40.2222,47073.0
2018-03-06 10:45:00,46.42,46.44,46.15,46.15,73180.0,40.2222,40.2395,39.9882,39.9882,73180.0
2018-03-06 10:50:00,46.16,46.16,46.03,46.06,96384.0,39.9969,39.9969,39.8842,39.9102,96384.0
2018-03-06 10:55:00,46.05,46.12,45.93,46.0,51843.0,39.9016,39.9622,39.7976,39.8583,51843.0
2018-03-06 11:00:00,46.01,46.1,45.99,46.01,53153.0,39.8669,39.9449,39.8496,39.8669,53153.0
2018-03-06 11:05:00,46.01,46.13,46.01,46.08,59715.0,39.8669,39.9709,39.8669,39.9276,59715.0
2018-03-06 11:10:00,46.08,46.1,45.97,46.06,53019.0,39.9276,39.9449,39.8323,39.9102,53019.0
2018-03-06 11:15:00,46.07,46.07,45.93,45.93,46658.0,39.9189,39.9189,39.7976,39.7976,46658.0
2018-03-06 11:20:00,45.93,45.93,45.74,45.82,59857.0,39.7976,39.7976,39.633,39.7023,59857.0
2018-03-06 11:25:00,45.81,45.81,45.67,45.71,45174.0,39.6936,39.6936,39.5723,39.607,45174.0
2018-03-06 11:30:00,45.72,45.76,45.62,45.65,90620.0,39.6156,39.6503,39.529,39.555,90620.0
2018-03-06 11:35:00,45.64,45.77,45.63,45.71,58494.0,39.5463,39.659,39.5377,39.607,58494.0
2018-03-06 11:40:00,45.71,45.84,45.64,45.8,62457.0,39.607,39.7196,39.5463,39.685,62457.0
2018-03-06 11:45:00,45.8,45.92,45.8,45.86,41664.0,39.685,39.7889,39.685,39.7369,41664.0
2018-03-06 11:50:00,45.86,45.96,45.85,45.87,26688.0,39.7369,39.8236,39.7283,39.7456,26688.0
2018-03-06 11:55:00,45.87,45.99,45.83,45.97,31247.0,39.7456,39.8496,39.711,39.8323,31247.0
2018-03-06 12:00:00,45.97,45.98,45.87,45.92,28628.0,39.8323,39.8409,39.7456,39.7889,28628.0
2018-03-06 12:05:00,45.92,45.95,45.85,45.88,43937.0,39.7889,39.8149,39.7283,39.7543,43937.0
2018-03-06 12:10:00,45.89,45.96,45.89,45.89,25724.0,39.7629,39.8236,39.7629,39.7629,25724.0
2018-03-06 12:15:00,45.89,45.96,45.86,45.92,24504.0,39.7629,39.8236,39.7369,39.7889,24504.0
2018-03-06 12:20:00,45.92,45.95,45.85,45.91,23835.0,39.7889,39.8149,39.7283,39.7803,23835.0
2018-03-06 12:25:00,45.91,45.98,45.89,45.92,27984.0,39.7803,39.8409,39.7629,39.7889,27984.0
2018-03-06 12:30:00,45.92,46.0,45.9,46.0,36026.0,39.7889,39.8583,39.7716,39.8583,36026.0
2018-03-06 12:35:00,46.02,46.07,45.99,45.99,54966.0,39.8756,39.9189,39.8496,39.8496,54966.0
2018-03-06 12:40:00,46.0,46.06,45.97,46.04,22170.0,39.8583,39.9102,39.8323,39.8929,22170.0
2018-03-06 12:45:00,46.04,46.09,46.0,46.07,28905.0,39.8929,39.9362,39.8583,39.9189,28905.0
2018-03-06 12:50:00,46.08,46.11,46.05,46.06,35878.0,39.9276,39.9536,39.9016,39.9102,35878.0
2018-03-06 12:55:00,46.06,46.16,46.06,46.1,48160.0,39.9102,39.9969,39.9102,39.9449,48160.0
2018-03-06 13:00:00,46.1,46.13,46.0,46.01,35207.0,39.9449,39.9709,39.8583,39.8669,35207.0
2018-03-06 13:05:00,46.02,46.1,46.0,46.07,29706.0,39.8756,39.9449,39.8583,39.9189,29706.0
2018-03-06 13:10:00,46.07,46.11,46.03,46.03,23718.0,39.9189,39.9536,39.8842,39.8842,23718.0
2018-03-06 13:15:00,46.02,46.09,46.02,46.05,21528.0,39.8756,39.9362,39.8756,39.9016,21528.0
2018-03-06 13:20:00,46.04,46.09,46.01,46.06,34267.0,39.8929,39.9362,39.8669,39.9102,34267.0
2018-03-06 13:25:00,46.05,46.1,46.01,46.03,26636.0,39.9016,39.9449,39.8669,39.8842,26636.0
2018-03-06 13:30:00,46.03,46.06,45.95,46.0,29798.0,39.8842,39.9102,39.8149,39.8583,29798.0
2018-03-06 13:35:00,45.99,45.99,45.94,45.94,45505.0,39.8496,39.8496,39.8063,39.8063,45505.0
2018-03-06 13:40:00,45.95,46.02,45.94,46.02,21922.0,39.8149,39.8756,39.8063,39.8756,21922.0
2018-03-06 13:45:00,46.03,46.03,45.88,45.89,35495.0,39.8842,39.8842,39.7543,39.7629,35495.0
2018-03-06 13:50:00,45.89,45.94,45.85,45.94,24278.0,39.7629,39.8063,39.7283,39.8063,24278.0
2018-03-06 13:55:00,45.93,45.96,45.88,45.94,33238.0,39.7976,39.8236,39.7543,39.8063,33238.0
2018-03-06 14:00:00,45.95,45.99,45.92,45.97,38243.0,39.8149,39.8496,39.7889,39.8323,38243.0
2018-03-06 14:05:00,45.97,46.03,45.94,46.01,47678.0,39.8323,39.8842,39.8063,39.8669,47678.0
2018-03-06 14:10:00,46.01,46.02,45.96,46.0,31888.0,39.8669,39.8756,39.8236,39.8583,31888.0
2018-03-06 14:15:00,46.0,46.03,45.96,46.01,44745.0,39.8583,39.8842,39.8236,39.8669,44745.0
2018-03-06 14:20:00,46.02,46.04,45.98,46.0,26668.0,39.8756,39.8929,39.8409,39.8583,26668.0
2018-03-06 14:25:00,46.0,46.05,45.98,46.01,34495.0,39.8583,39.9016,39.8409,39.8669,34495.0
2018-03-06 14:30:00,46.02,46.11,46.01,46.1,30348.0,39.8756,39.9536,39.8669,39.9449,30348.0
2018-03-06 14:35:00,46.1,46.13,46.07,46.09,37771.0,39.9449,39.9709,39.9189,39.9362,37771.0
2018-03-06 14:40:00,46.09,46.1,46.04,46.08,33531.0,39.9362,39.9449,39.8929,39.9276,33531.0
2018-03-06 14:45:00,46.07,46.13,46.06,46.13,31788.0,39.9189,39.9709,39.9102,39.9709,31788.0
2018-03-06 14:50:00,46.13,46.14,46.03,46.04,24443.0,39.9709,39.9796,39.8842,39.8929,24443.0
2018-03-06 14:55:00,46.04,46.07,46.03,46.05,28447.0,39.8929,39.9189,39.8842,39.9016,28447.0
2018-03-06 15:00:00,46.04,46.06,45.97,45.99,67219.0,39.8929,39.9102,39.8323,39.8496,67219.0
2018-03-06 15:05:00,45.99,46.04,45.98,46.02,51733.0,39.8496,39.8929,39.8409,39.8756,51733.0
2018-03-06 15:10:00,46.02,46.02,45.96,45.96,46976.0,39.8756,39.8756,39.8236,39.8236,46976.0
2018-03-06 15:15:00,45.96,45.97,45.87,45.94,95516.0,39.8236,39.8323,39.7456,39.8063,95516.0
2018-03-06 15:20:00,45.94,45.94,45.88,45.88,50434.0,39.8063,39.8063,39.7543,39.7543,50434.0
2018-03-06 15:25:00,45.87,45.94,45.86,45.93,53719.0,39.7456,39.8063,39.7369,39.7976,53719.0
2018-03-06 15:30:00,45.93,45.99,45.91,45.96,63010.0,39.7976,39.8496,39.7803,39.8236,63010.0
2018-03-06 15:35:00,45.96,45.98,45.89,45.9,84562.0,39.8236,39.8409,39.7629,39.7716,84562.0
2018-03-06 15:40:00,45.9,45.92,45.84,45.89,117458.0,39.7716,39.7889,39.7196,39.7629,117458.0
2018-03-06 15:45:00,45.88,45.89,45.76,45.82,260932.0,39.7543,39.7629,39.6503,39.7023,260932.0
2018-03-06 15:50:00,45.81,45.92,45.8,45.91,142848.0,39.6936,39.7889,39.685,39.7803,142848.0
2018-03-06 15:55:00,45.9,45.93,45.84,45.92,310240.0,39.7716,39.7976,39.7196,39.7889,310240.0
2018-03-07 09:30:00,45.42,45.73,45.3,45.73,132272.0,39.3557,39.6243,39.2517,39.6243,132272.0
2018-03-07 09:35:00,45.73,45.78,45.63,45.73,68920.0,39.6243,39.6676,39.5377,39.6243,68920.0
2018-03-07 09:40:00,45.74,45.81,45.58,45.61,65998.0,39.633,39.6936,39.4943,39.5203,65998.0
2018-03-07 09:45:00,45.62,45.7,45.47,45.49,91753.0,39.529,39.5983,39.399,39.4163,91753.0
2018-03-07 09:50:00,45.48,45.52,45.37,45.46,62908.0,39.4077,39.4423,39.3124,39.3904,62908.0
2018-03-07 09:55:00,45.45,45.61,45.4,45.5,69278.0,39.3817,39.5203,39.3384,39.425,69278.0
2018-03-07 10:00:00,45.49,45.66,45.49,45.6,105519.0,39.4163,39.5637,39.4163,39.5117,105519.0
2018-03-07 10:05:00,45.59,45.65,45.52,45.61,49692.0,39.503,39.555,39.4423,39.5203,49692.0
2018-03-07 10:10:00,45.6,45.74,45.6,45.69,54977.0,39.5117,39.633,39.5117,39.5896,54977.0
2018-03-07 10:15:00,45.69,45.77,45.63,45.69,45406.0,39.5896,39.659,39.5377,39.5896,45406.0
2018-03-07 10:20:00,45.68,45.69,45.52,45.53,33153.0,39.581,39.5896,39.4423,39.451,33153.0
2018-03-07 10:25:00,45.54,45.56,45.44,45.46,38887.0,39.4597,39.477,39.373,39.3904,38887.0
2018-03-07 10:30:00,45.48,45.69,45.48,45.62,101644.0,39.4077,39.5896,39.4077,39.529,101644.0
2018-03-07 10:35:00,45.62,45.83,45.58,45.81,72866.0,39.529,39.711,39.4943,39.6936,72866.0
2018-03-07 10:40:00,45.82,45.84,45.73,45.76,45530.0,39.7023,39.7196,39.6243,39.6503,45530.0
2018-03-07 10:45:00,45.76,45.77,45.67,45.74,60324.0,39.6503,39.659,39.5723,39.633,60324.0
2018-03-07 10:50:00,45.74,45.78,45.67,45.74,68567.0,39.633,39.6676,39.5723,39.633,68567.0
2018-03-07 10:55:00,45.75,45.81,45.72,45.75,83716.0,39.6416,39.6936,39.6156,39.6416,83716.0
2018-03-07 11:00:00,45.74,45.74,45.56,45.58,58783.0,39.633,39.633,39.477,39.4943,58783.0
2018-03-07 11:05:00,45.59,45.66,45.54,45.59,53931.0,39.503,39.5637,39.4597,39.503,53931.0
2018-03-07 11:10:00,45.59,45.61,45.48,45.55,84192.0,39.503,39.5203,39.4077,39.4683,84192.0
2018-03-07 11:15:00,45.54,45.58,45.47,45.47,63094.0,39.4597,39.4943,39.399,39.399,63094.0
2018-03-07 11:20:00,45.46,45.52,45.42,45.52,45640.0,39.3904,39.4423,39.3557,39.4423,45640.0
2018-03-07 11:25:00,45.51,45.54,45.47,45.54,36685.0,39.4337,39.4597,39.399,39.4597,36685.0
2018-03-07 11:30:00,45.53,45.57,45.5,45.56,53189.0,39.451,39.4857,39.425,39.477,53189.0
2018-03-07 11:35:00,45.57,45.62,45.56,45.59,55002.0,39.4857,39.529,39.477,39.503,55002.0
2018-03-07 11:40:00,45.58,45.6,45.51,45.52,37424.0,39.4943,39.5117,39.4337,39.4423,37424.0
2018-03-07 11:45:00,45.51,45.58,45.48,45.49,68578.0,39.4337,39.4943,39.4077,39.4163,68578.0
2018-03-07 11:50:00,45.5,45.5,45.29,45.31,81853.0,39.425,39.425,39.2431,39.2604,81853.0
2018-03-07 11:55:00,45.3,45.32,45.23,45.28,59668.0,39.2517,39.269,39.1911,39.2344,59668.0
2018-03-07 12:00:00,45.28,45.32,45.15,45.19,80803.0,39.2344,39.269,39.1217,39.1564,80803.0
2018-03-07 12:05:00,45.18,45.27,45.16,45.22,45055.0,39.1477,39.2257,39.1304,39.1824,45055.0
2018-03-07 12:10:00,45.22,45.23,45.07,45.08,50083.0,39.1824,39.1911,39.0524,39.0611,50083.0
2018-03-07 12:15:00,45.07,45.17,44.98,45.15,68126.0,39.0524,39.1391,38.9744,39.1217,68126.0
2018-03-07 12:20:00,45.15,45.21,45.09,45.16,73228.0,39.1217,39.1737,39.0698,39.1304,73228.0
2018-03-07 12:25:00,45.16,45.26,45.15,45.25,54233.0,39.1304,39.2171,39.1217,39.2084,54233.0
2018-03-07 12:30:00,45.25,45.34,45.21,45.32,53523.0,39.2084,39.2864,39.1737,39.269,53523.0
2018-03-07 12:35:00,45.31,45.35,45.22,45.31,54316.0,39.2604,39.295,39.1824,39.2604,54316.0
2018-03-07 12:40:00,45.31,45.42,45.3,45.37,60216.0,39.2604,39.3557,39.2517,39.3124,60216.0
2018-03-07 12:45:00,45.37,45.4,45.31,45.38,60744.0,39.3124,39.3384,39.2604,39.321,60744.0
2018-03-07 12:50:00,45.37,45.4,45.31,45.31,51584.0,39.3124,39.3384,39.2604,39.2604,51584.0
2018-03-07 12:55:00,45.32,45.38,45.32,45.36,34883.0,39.269,39.321,39.269,39.3037,34883.0
2018-03-07 13:00:00,45.36,45.36,45.27,45.28,39514.0,39.3037,39.3037,39.2257,39.2344,39514.0
2018-03-07 13:05:00,45.28,45.3,45.21,45.26,51933.0,39.2344,39.2517,39.1737,39.2171,51933.0
2018-03-07 13:10:00,45.26,45.26,45.18,45.23,30435.0,39.2171,39.2171,39.1477,39.1911,30435.0
2018-03-07 13:15:00,45.23,45.33,45.2,45.32,56571.0,39.1911,39.2777,39.1651,39.269,56571.0
2018-03-07 13:20:00,45.32,45.42,45.3,45.4,33410.0,39.269,39.3557,39.2517,39.3384,33410.0
2018-03-07 13:25:00,45.39,45.5,45.38,45.5,38750.0,39.3297,39.425,39.321,39.425,38750.0
2018-03-07 13:30:00,45.5,45.53,45.32,45.33,97860.0,39.425,39.451,39.269,39.2777,97860.0
2018-03-07 13:35:00,45.33,45.37,45.3,45.31,35346.0,39.2777,39.3124,39.2517,39.2604,35346.0
2018-03-07 13:40:00,45.31,45.36,45.3,45.34,43605.0,39.2604,39.3037,39.2517,39.2864,43605.0
2018-03-07 13:45:00,45.33,45.41,45.33,45.37,36407.0,39.2777,39.347,39.2777,39.3124,36407.0
2018-03-07 13:50:00,45.37,45.38,45.35,45.38,25182.0,39.3124,39.321,39.295,39.321,25182.0
2018-03-07 13:55:00,45.37,45.38,45.32,45.35,27666.0,39.3124,39.321,39.269,39.295,27666.0
2018-03-07 14:00:00,45.35,45.45,45.33,45.41,57522.0,39.295,39.3817,39.2777,39.347,57522.0
2018-03-07 14:05:00,45.42,45.44,45.35,45.38,38303.0,39.3557,39.373,39.295,39.321,38303.0
2018-03-07 14:10:00,45.38,45.47,45.38,45.44,67361.0,39.321,39.399,39.321,39.373,67361.0
2018-03-07 14:15:00,45.44,45.48,45.4,45.41,34182.0,39.373,39.4077,39.3384,39.347,34182.0
2018-03-07 14:20:00,45.41,45.41,45.34,45.34,42879.0,39.347,39.347,39.2864,39.2864,42879.0
2018-03-07 14:25:00,45.33,45.35,45.3,45.31,53028.0,39.2777,39.295,39.2517,39.2604,53028.0
2018-03-07 14:30:00,45.3,45.41,45.29,45.39,49668.0,39.2517,39.347,39.2431,39.3297,49668.0
2018-03-07 14:35:00,45.39,45.46,45.38,45.43,39607.0,39.3297,39.3904,39.321,39.3644,39607.0
2018-03-07 14:40:00,45.43,45.43,45.36,45.36,39774.0,39.3644,39.3644,39.3037,39.3037,39774.0
2018-03-07 14:45:00,45.37,45.46,45.36,45.46,43801.0,39.3124,39.3904,39.3037,39.3904,43801.0
2018-03-07 14:50:00,45.46,45.51,45.4,45.45,58799.0,39.3904,39.4337,39.3384,39.3817,58799.0
2018-03-07 14:55:00,45.44,45.47,45.39,45.45,65665.0,39.373,39.399,39.3297,39.3817,65665.0
2018-03-07 15:00:00,45.44,45.46,45.41,45.43,66929.0,39.373,39.3904,39.347,39.3644,66929.0
2018-03-07 15:05:00,45.43,45.58,45.42,45.56,87802.0,39.3644,39.4943,39.3557,39.477,87802.0
2018-03-07 15:10:00,45.56,45.61,45.53,45.58,71093.0,39.477,39.5203,39.451,39.4943,71093.0
2018-03-07 15:15:00,45.58,45.61,45.55,45.61,57229.0,39.4943,39.5203,39.4683,39.5203,57229.0
2018-03-07 15:20:00,45.6,45.69,45.57,45.68,77865.0,39.5117,39.5896,39.4857,39.581,77865.0
2018-03-07 15:25:00,45.67,45.71,45.65,45.69,80311.0,39.5723,39.607,39.555,39.5896,80311.0
2018-03-07 15:30:00,45.69,45.75,45.67,45.68,103366.0,39.5896,39.6416,39.5723,39.581,103366.0
2018-03-07 15:35:00,45.69,45.84,45.69,45.81,121516.0,39.5896,39.7196,39.5896,39.6936,121516.0
2018-03-07 15:40:00,45.81,45.92,45.8,45.91,146911.0,39.6936,39.7889,39.685,39.7803,146911.0
2018-03-07 15:45:00,45.91,45.95,45.86,45.94,206168.0,39.7803,39.8149,39.7369,39.8063,206168.0
2018-03-07 15:50:00,45.94,45.96,45.86,45.87,232451.0,39.8063,39.8236,39.7369,39.7456,232451.0
2018-03-07 15:55:00,45.87,45.93,45.82,45.85,535604.0,39.7456,39.7976,39.7023,39.7283,535604.0
2018-03-08 09:30:00,45.85,45.99,45.82,45.98,110319.0,39.7283,39.8496,39.7023,39.8409,110319.0
2018-03-08 09:35:00,45.97,46.0,45.72,45.78,58360.0,39.8323,39.8583,39.6156,39.6676,58360.0
2018-03-08 09:40:00,45.76,45.99,45.7,45.98,78997.0,39.6503,39.8496,39.5983,39.8409,78997.0
2018-03-08 09:45:00,45.99,46.12,45.96,46.05,73031.0,39.8496,39.9622,39.8236,39.9016,73031.0
2018-03-08 09:50:00,46.06,46.23,46.04,46.21,89401.0,39.9102,40.0575,39.8929,40.0402,89401.0
2018-03-08 09:55:00,46.23,46.27,46.1,46.16,96170.0,40.0575,40.0922,39.9449,39.9969,96170.0
2018-03-08 10:00:00,46.15,46.16,45.98,46.01,91407.0,39.9882,39.9969,39.8409,39.8669,91407.0
2018-03-08 10:05:00,45.99,46.06,45.86,45.92,66063.0,39.8496,39.9102,39.7369,39.7889,66063.0
2018-03-08 10:10:00,45.91,46.07,45.9,46.06,57673.0,39.7803,39.9189,39.7716,39.9102,57673.0
2018-03-08 10:15:00,46.05,46.1,46.01,46.08,47354.0,39.9016,39.9449,39.8669,39.9276,47354.0
2018-03-08 10:20:00,46.09,46.11,46.03,46.07,73165.0,39.9362,39.9536,39.8842,39.9189,73165.0
2018-03-08 10:25:00,46.06,46.09,45.98,46.03,69169.0,39.9102,39.9362,39.8409,39.8842,69169.0
2018-03-08 10:30:00,46.03,46.03,45.82,45.83,50284.0,39.8842,39.8842,39.7023,39.711,50284.0
2018-03-08 10:35:00,45.83,45.85,45.68,45.69,67207.0,39.711,39.7283,39.581,39.5896,67207.0
2018-03-08 10:40:00,45.7,45.76,45.65,45.76,111196.0,39.5983,39.6503,39.555,39.6503,111196.0
2018-03-08 10:45:00,45.76,45.82,45.7,45.71,63502.0,39.6503,39.7023,39.5983,39.607,63502.0
2018-03-08 10:50:00,45.7,45.78,45.66,45.77,47466.0,39.5983,39.6676,39.5637,39.659,47466.0
2018-03-08 10:55:00,45.77,45.83,45.71,45.75,37331.0,39.659,39.711,39.607,39.6416,37331.0
2018-03-08 11:00:00,45.75,45.83,45.68,45.82,53917.0,39.6416,39.711,39.581,39.7023,53917.0
2018-03-08 11:05:00,45.82,45.88,45.81,45.82,31488.0,39.7023,39.7543,39.6936,39.7023,31488.0
2018-03-08 11:10:00,45.82,45.97,45.79,45.97,62893.0,39.7023,39.8323,39.6763,39.8323,62893.0
2018-03-08 11:15:00,45.98,46.0,45.9,45.92,65932.0,39.8409,39.8583,39.7716,39.7889,65932.0
2018-03-08 11:20:00,45.92,46.0,45.91,45.96,39348.0,39.7889,39.8583,39.7803,39.8236,39348.0
2018-03-08 11:25:00,45.96,45.99,45.8,45.8,77317.0,39.8236,39.8496,39.685,39.685,77317.0
2018-03-08 11:30:00,45.8,45.83,45.75,45.77,38692.0,39.685,39.711,39.6416,39.659,38692.0
2018-03-08 11:35:00,45.77,45.79,45.63,45.66,58001.0,39.659,39.6763,39.5377,39.5637,58001.0
2018-03-08 11:40:00,45.66,45.72,45.59,45.6,44210.0,39.5637,39.6156,39.503,39.5117,44210.0
2018-03-08 11:45:00,45.6,45.78,45.57,45.76,59831.0,39.5117,39.6676,39.4857,39.6503,59831.0
2018-03-08 11:50:00,45.76,45.8,45.71,45.78,23551.0,39.6503,39.685,39.607,39.6676,23551.0
2018-03-08 11:55:00,45.78,45.83,45.77,45.81,34050.0,39.6676,39.711,39.659,39.6936,34050.0
2018-03-08 12:00:00,45.82,45.82,45.68,45.72,42988.0,39.7023,39.7023,39.581,39.6156,42988.0
2018-03-08 12:05:00,45.72,45.72,45.63,45.64,59504.0,39.6156,39.6156,39.5377,39.5463,59504.0
2018-03-08 12:10:00,45.63,45.71,45.56,45.66,59252.0,39.5377,39.607,39.477,39.5637,59252.0
2018-03-08 12:15:00,45.66,45.79,45.65,45.76,33226.0,39.5637,39.6763,39.555,39.6503,33226.0
2018-03-08 12:20:00,45.77,45.79,45.69,45.7,31264.0,39.659,39.6763,39.5896,39.5983,31264.0
2018-03-08 12:25:00,45.7,45.81,45.69,45.77,25567.0,39.5983,39.6936,39.5896,39.659,25567.0
2018-03-08 12:30:00,45.77,45.79,45.69,45.7,58955.0,39.659,39.6763,39.5896,39.5983,58955.0
2018-03-08 12:35:00,45.7,45.74,45.67,45.73,45786.0,39.5983,39.633,39.5723,39.6243,45786.0
2018-03-08 12:40:00,45.73,45.81,45.73,45.81,41878.0,39.6243,39.6936,39.6243,39.6936,41878.0
2018-03-08 12:45:00,45.82,45.87,45.77,45.87,27393.0,39.7023,39.7456,39.659,39.7456,27393.0
2018-03-08 12:50:00,45.87,45.88,45.81,45.83,53558.0,39.7456,39.7543,39.6936,39.711,53558.0
2018-03-08 12:55:00,45.84,45.94,45.84,45.9,43981.0,39.7196,39.8063,39.7196,39.7716,43981.0
2018-03-08 13:00:00,45.91,45.96,45.88,45.95,79719.0,39.7803,39.8236,39.7543,39.8149,79719.0
2018-03-08 13:05:00,45.95,45.96,45.91,45.95,38596.0,39.8149,39.8236,39.7803,39.8149,38596.0
2018-03-08 13:10:00,45.95,45.95,45.86,45.86,40086.0,39.8149,39.8149,39.7369,39.7369,40086.0
2018-03-08 13:15:00,45.87,45.88,45.83,45.88,24685.0,39.7456,39.7543,39.711,39.7543,24685.0
2018-03-08 13:20:00,45.88,45.89,45.85,45.85,34032.0,39.7543,39.7629,39.7283,39.7283,34032.0
2018-03-08 13:25:00,45.86,45.88,45.77,45.84,39021.0,39.7369,39.7543,39.659,39.7196,39021.0
2018-03-08 13:30:00,45.84,45.86,45.81,45.86,34885.0,39.7196,39.7369,39.6936,39.7369,34885.0
2018-03-08 13:35:00,45.86,45.91,45.83,45.87,45618.0,39.7369,39.7803,39.711,39.7456,45618.0
2018-03-08 13:40:00,45.87,45.9,45.83,45.83,42785.0,39.7456,39.7716,39.711,39.711,42785.0
2018-03-08 13:45:00,45.83,45.9,45.81,45.89,31158.0,39.711,39.7716,39.6936,39.7629,31158.0
2018-03-08 13:50:00,45.88,45.9,45.85,45.88,37495.0,39.7543,39.7716,39.7283,39.7543,37495.0
2018-03-08 13:55:00,45.88,45.88,45.8,45.82,31582.0,39.7543,39.7543,39.685,39.7023,31582.0
2018-03-08 14:00:00,45.82,45.83,45.74,45.76,83442.0,39.7023,39.711,39.633,39.6503,83442.0
2018-03-08 14:05:00,45.76,45.79,45.71,45.72,53118.0,39.6503,39.6763,39.607,39.6156,53118.0
2018-03-08 14:10:00,45.71,45.75,45.69,45.73,24632.0,39.607,39.6416,39.5896,39.6243,24632.0
2018-03-08 14:15:00,45.73,45.78,45.73,45.78,25776.0,39.6243,39.6676,39.6243,39.6676,25776.0
2018-03-08 14:20:00,45.78,45.8,45.75,45.75,29820.0,39.6676,39.685,39.6416,39.6416,29820.0
2018-03-08 14:25:00,45.76,45.8,45.72,45.77,42297.0,39.6503,39.685,39.6156,39.659,42297.0
2018-03-08 14:30:00,45.77,45.83,45.72,45.81,62368.0,39.659,39.711,39.6156,39.6936,62368.0
2018-03-08 14:35:00,45.82,45.87,45.79,45.87,30386.0,39.7023,39.7456,39.6763,39.7456,30386.0
2018-03-08 14:40:00,45.86,45.86,45.81,45.84,24956.0,39.7369,39.7369,39.6936,39.7196,24956.0
2018-03-08 14:45:00,45.84,45.89,45.83,45.87,40147.0,39.7196,39.7629,39.711,39.7456,40147.0
2018-03-08 14:50:00,45.87,45.92,45.87,45.89,36785.0,39.7456,39.7889,39.7456,39.7629,36785.0
2018-03-08 14:55:00,45.89,45.91,45.84,45.86,24678.0,39.7629,39.7803,39.7196,39.7369,24678.0
2018-03-08 15:00:00,45.86,45.95,45.85,45.94,37972.0,39.7369,39.8149,39.7283,39.8063,37972.0
2018-03-08 15:05:00,45.94,46.03,45.93,45.97,25091.0,39.8063,39.8842,39.7976,39.8323,25091.0
2018-03-08 15:10:00,45.97,45.99,45.89,45.91,32440.0,39.8323,39.8496,39.7629,39.7803,32440.0
2018-03-08 15:15:00,45.91,45.96,45.9,45.91,38079.0,39.7803,39.8236,39.7716,39.7803,38079.0
2018-03-08 15:20:00,45.91,45.95,45.85,45.85,33157.0,39.7803,39.8149,39.7283,39.7283,33157.0
2018-03-08 15:25:00,45.86,46.07,45.84,46.06,97749.0,39.7369,39.9189,39.7196,39.9102,97749.0
2018-03-08 15:30:00,46.06,46.07,45.96,46.06,86802.0,39.9102,39.9189,39.8236,39.9102,86802.0
2018-03-08 15:35:00,46.06,46.07,45.95,45.95,73556.0,39.9102,39.9189,39.8149,39.8149,73556.0
2018-03-08 15:40:00,45.94,45.96,45.81,45.86,116057.0,39.8063,39.8236,39.6936,39.7369,116057.0
2018-03-08 15:45:00,45.86,45.95,45.82,45.95,129159.0,39.7369,39.8149,39.7023,39.8149,129159.0
2018-03-08 15:50:00,45.95,46.02,45.94,45.97,142455.0,39.8149,39.8756,39.8063,39.8323,142455.0
2018-03-08 15:55:00,45.97,46.09,45.97,46.01,616319.0,39.8323,39.9362,39.8323,39.8669,616319.0
2018-03-09 09:30:00,46.48,46.6,46.41,46.51,174877.0,40.2742,40.3781,40.2135,40.3002,174877.0
2018-03-09 09:35:00,46.5,46.73,46.49,46.69,91473.0,40.2915,40.4908,40.2828,40.4561,91473.0
2018-03-09 09:40:00,46.69,46.85,46.6,46.84,113546.0,40.4561,40.5948,40.3781,40.5861,113546.0
2018-03-09 09:45:00,46.85,46.97,46.75,46.87,113775.0,40.5948,40.6987,40.5081,40.6121,113775.0
2018-03-09 09:50:00,46.87,46.98,46.82,46.84,90766.0,40.6121,40.7074,40.5688,40.5861,90766.0
2018-03-09 09:55:00,46.84,47.03,46.84,46.99,163908.0,40.5861,40.7507,40.5861,40.7161,163908.0
2018-03-09 10:00:00,46.98,47.11,46.89,46.98,118609.0,40.7074,40.8201,40.6294,40.7074,118609.0
2018-03-09 10:05:00,46.99,47.17,46.9,47.14,127878.0,40.7161,40.872,40.6381,40.846,127878.0
2018-03-09 10:10:00,47.13,47.17,47.0,47.07,84739.0,40.8374,40.872,40.7247,40.7854,84739.0
2018-03-09 10:15:00,47.07,47.18,47.02,47.07,90149.0,40.7854,40.8807,40.7421,40.7854,90149.0
2018-03-09 10:20:00,47.06,47.18,47.04,47.09,71855.0,40.7767,40.8807,40.7594,40.8027,71855.0
2018-03-09 10:25:00,47.09,47.18,47.05,47.1,105852.0,40.8027,40.8807,40.7681,40.8114,105852.0
2018-03-09 10:30:00,47.09,47.25,47.07,47.16,77222.0,40.8027,40.9414,40.7854,40.8634,77222.0
2018-03-09 10:35:00,47.17,47.19,47.02,47.04,46338.0,40.872,40.8894,40.7421,40.7594,46338.0
2018-03-09 10:40:00,47.05,47.2,47.04,47.2,59061.0,40.7681,40.898,40.7594,40.898,59061.0
2018-03-09 10:45:00,47.2,47.2,47.09,47.12,40162.0,40.898,40.898,40.8027,40.8287,40162.0
2018-03-09 10:50:00,47.13,47.17,47.05,47.12,54432.0,40.8374,40.872,40.7681,40.8287,54432.0
2018-03-09 10:55:00,47.11,47.15,47.08,47.12,46442.0,40.8201,40.8547,40.7941,40.8287,46442.0
2018-03-09 11:00:00,47.12,47.2,47.08,47.08,69984.0,40.8287,40.898,40.7941,40.7941,69984.0
2018-03-09 11:05:00,47.08,47.12,47.03,47.1,54034.0,40.7941,40.8287,40.7507,40.8114,54034.0
2018-03-09 11:10:00,47.1,47.16,47.07,47.1,109371.0,40.8114,40.8634,40.7854,40.8114,109371.0
2018-03-09 11:15:00,47.11,47.22,47.1,47.21,93282.0,40.8201,40.9154,40.8114,40.9067,93282.0
2018-03-09 11:20:00,47.2,47.33,47.17,47.27,134603.0,40.898,41.0107,40.872,40.9587,134603.0
2018-03-09 11:25:00,47.27,47.29,47.16,47.22,127129.0,40.9587,40.976,40.8634,40.9154,127129.0
2018-03-09 11:30:00,47.22,47.23,47.11,47.18,88194.0,40.9154,40.924,40.8201,40.8807,88194.0
2018-03-09 11:35:00,47.18,47.19,47.0,47.06,52241.0,40.8807,40.8894,40.7247,40.7767,52241.0
2018-03-09 11:40:00,47.06,47.09,46.97,47.05,56589.0,40.7767,40.8027,40.6987,40.7681,56589.0
2018-03-09 11:45:00,47.05,47.06,46.96,47.01,36165.0,40.7681,40.7767,40.6901,40.7334,36165.0
2018-03-09 11:50:00,47.01,47.03,46.88,46.89,28496.0,40.7334,40.7507,40.6208,40.6294,28496.0
2018-03-09 11:55:00,46.89,46.92,46.84,46.91,45757.0,40.6294,40.6554,40.5861,40.6468,45757.0
2018-03-09 12:00:00,46.9,46.92,46.77,46.85,108157.0,40.6381,40.6554,40.5254,40.5948,108157.0
2018-03-09 12:05:00,46.85,46.88,46.77,46.84,28852.0,40.5948,40.6208,40.5254,40.5861,28852.0
2018-03-09 12:10:00,46.84,46.87,46.79,46.84,34716.0,40.5861,40.6121,40.5428,40.5861,34716.0
2018-03-09 12:15:00,46.86,46.97,46.86,46.96,86394.0,40.6034,40.6987,40.6034,40.6901,86394.0
2018-03-09 12:20:00,46.97,47.01,46.91,46.93,40985.0,40.6987,40.7334,40.6468,40.6641,40985.0
2018-03-09 12:25:00,46.93,46.99,46.88,46.98,35560.0,40.6641,40.7161,40.6208,40.7074,35560.0
2018-03-09 12:30:00,46.98,47.03,46.95,47.01,40215.0,40.7074,40.7507,40.6814,40.7334,40215.0
2018-03-09 12:35:00,47.01,47.02,46.95,46.95,18777.0,40.7334,40.7421,40.6814,40.6814,18777.0
2018-03-09 12:40:00,46.95,47.0,46.92,46.98,17917.0,40.6814,40.7247,40.6554,40.7074,17917.0
2018-03-09 12:45:00,46.97,46.98,46.87,46.92,42918.0,40.6987,40.7074,40.6121,40.6554,42918.0
2018-03-09 12:50:00,46.92,46.97,46.9,46.93,37028.0,40.6554,40.6987,40.6381,40.6641,37028.0
2018-03-09 12:55:00,46.93,46.93,46.88,46.88,34192.0,40.6641,40.6641,40.6208,40.6208,34192.0
2018-03-09 13:00:00,46.88,46.95,46.86,46.87,45960.0,40.6208,40.6814,40.6034,40.6121,45960.0
2018-03-09 13:05:00,46.87,46.9,46.85,46.86,20367.0,40.6121,40.6381,40.5948,40.6034,20367.0
2018-03-09 13:10:00,46.86,46.87,46.75,46.78,30260.0,40.6034,40.6121,40.5081,40.5341,30260.0
2018-03-09 13:15:00,46.78,46.84,46.77,46.82,27346.0,40.5341,40.5861,40.5254,40.5688,27346.0
2018-03-09 13:20:00,46.81,46.83,46.73,46.76,23830.0,40.5601,40.5774,40.4908,40.5168,23830.0
2018-03-09 13:25:00,46.75,46.76,46.68,46.69,13589.0,40.5081,40.5168,40.4475,40.4561,13589.0
2018-03-09 13:30:00,46.7,46.75,46.69,46.73,24448.0,40.4648,40.5081,40.4561,40.4908,24448.0
2018-03-09 13:35:00,46.73,46.81,46.68,46.81,27033.0,40.4908,40.5601,40.4475,40.5601,27033.0
2018-03-09 13:40:00,46.81,46.91,46.8,46.91,34851.0,40.5601,40.6468,40.5514,40.6468,34851.0
2018-03-09 13:45:00,46.91,46.92,46.87,46.91,31487.0,40.6468,40.6554,40.6121,40.6468,31487.0
2018-03-09 13:50:00,46.91,46.97,46.91,46.97,34601.0,40.6468,40.6987,40.6468,40.6987,34601.0
2018-03-09 13:55:00,46.96,46.99,46.94,46.98,42374.0,40.6901,40.7161,40.6727,40.7074,42374.0
2018-03-09 14:00:00,46.99,47.01,46.87,46.88,61953.0,40.7161,40.7334,40.6121,40.6208,61953.0
2018-03-09 14:05:00,46.89,46.92,46.85,46.91,28220.0,40.6294,40.6554,40.5948,40.6468,28220.0
2018-03-09 14:10:00,46.91,47.07,46.91,47.06,67030.0,40.6468,40.7854,40.6468,40.7767,67030.0
2018-03-09 14:15:00,47.06,47.1,47.02,47.03,49557.0,40.7767,40.8114,40.7421,40.7507,49557.0
2018-03-09 14:20:00,47.03,47.03,46.97,47.01,46269.0,40.7507,40.7507,40.6987,40.7334,46269.0
2018-03-09 14:25:00,47.0,47.01,46.9,46.91,89039.0,40.7247,40.7334,40.6381,40.6468,89039.0
2018-03-09 14:30:00,46.91,46.99,46.89,46.98,92257.0,40.6468,40.7161,40.6294,40.7074,92257.0
2018-03-09 14:35:00,46.97,46.97,46.93,46.95,56923.0,40.6987,40.6987,40.6641,40.6814,56923.0
2018-03-09 14:40:00,46.96,46.98,46.91,46.93,59136.0,40.6901,40.7074,40.6468,40.6641,59136.0
2018-03-09 14:45:00,46.93,47.05,46.92,47.04,58645.0,40.6641,40.7681,40.6554,40.7594,58645.0
2018-03-09 14:50:00,47.05,47.1,47.04,47.05,63372.0,40.7681,40.8114,40.7594,40.7681,63372.0
2018-03-09 14:55:00,47.05,47.13,47.01,47.12,41079.0,40.7681,40.8374,40.7334,40.8287,41079.0
2018-03-09 15:00:00,47.12,47.16,47.09,47.14,43677.0,40.8287,40.8634,40.8027,40.846,43677.0
2018-03-09 15:05:00,47.14,47.17,47.06,47.08,108133.0,40.846,40.872,40.7767,40.7941,108133.0
2018-03-09 15:10:00,47.09,47.12,47.05,47.12,56230.0,40.8027,40.8287,40.7681,40.8287,56230.0
2018-03-09 15:15:00,47.11,47.12,47.05,47.07,38808.0,40.8201,40.8287,40.7681,40.7854,38808.0
2018-03-09 15:20:00,47.07,47.13,47.05,47.11,40995.0,40.7854,40.8374,40.7681,40.8201,40995.0
2018-03-09 15:25:00,47.11,47.12,47.04,47.12,79758.0,40.8201,40.8287,40.7594,40.8287,79758.0
2018-03-09 15:30:00,47.12,47.13,47.08,47.09,57904.0,40.8287,40.8374,40.7941,40.8027,57904.0
2018-03-09 15:35:00,47.09,47.15,47.08,47.11,119264.0,40.8027,40.8547,40.7941,40.8201,119264.0
2018-03-09 15:40:00,47.11,47.16,47.09,47.1,103100.0,40.8201,40.8634,40.8027,40.8114,103100.0
2018-03-09 15:45:00,47.09,47.1,46.97,46.98,183308.0,40.8027,40.8114,40.6987,40.7074,183308.0
2018-03-09 15:50:00,46.98,47.03,46.94,46.95,237530.0,40.7074,40.7507,40.6727,40.6814,237530.0
2018-03-09 15:55:00,46.96,47.0,46.93,46.97,476273.0,40.6901,40.7247,40.6641,40.6987,476273.0
2018-03-12 09:30:00,46.91,47.1,46.84,47.1,108634.0,40.6468,40.8114,40.5861,40.8114,108634.0
2018-03-12 09:35:00,47.1,47.25,47.04,47.05,50155.0,40.8114,40.9414,40.7594,40.7681,50155.0
2018-03-12 09:40:00,47.05,47.35,47.01,47.35,84175.0,40.7681,41.028,40.7334,41.028,84175.0
2018-03-12 09:45:00,47.34,47.4,47.26,47.37,56803.0,41.0193,41.0713,40.95,41.0453,56803.0
2018-03-12 09:50:00,47.37,47.46,47.33,47.36,88942.0,41.0453,41.1233,41.0107,41.0367,88942.0
2018-03-12 09:55:00,47.36,47.4,47.27,47.3,85073.0,41.0367,41.0713,40.9587,40.9847,85073.0
2018-03-12 10:00:00,47.3,47.33,47.2,47.21,69278.0,40.9847,41.0107,40.898,40.9067,69278.0
2018-03-12 10:05:00,47.21,47.26,47.07,47.1,42076.0,40.9067,40.95,40.7854,40.8114,42076.0
2018-03-12 10:10:00,47.07,47.22,47.04,47.19,56343.0,40.7854,40.9154,40.7594,40.8894,56343.0
2018-03-12 10:15:00,47.19,47.28,47.16,47.28,46134.0,40.8894,40.9674,40.8634,40.9674,46134.0
2018-03-12 10:20:00,47.27,47.38,47.21,47.24,57072.0,40.9587,41.054,40.9067,40.9327,57072.0
2018-03-12 10:25:00,47.26,47.31,47.22,47.24,59114.0,40.95,40.9933,40.9154,40.9327,59114.0
2018-03-12 10:30:00,47.24,47.35,47.18,47.34,85821.0,40.9327,41.028,40.8807,41.0193,85821.0
2018-03-12 10:35:00,47.34,47.35,47.2,47.22,65602.0,41.0193,41.028,40.898,40.9154,65602.0
2018-03-12 10:40:00,47.22,47.23,47.13,47.14,29401.0,40.9154,40.924,40.8374,40.846,29401.0
2018-03-12 10:45:00,47.13,47.14,46.98,47.01,90021.0,40.8374,40.846,40.7074,40.7334,90021.0
2018-03-12 10:50:00,47.02,47.06,46.81,46.86,55263.0,40.7421,40.7767,40.5601,40.6034,55263.0
2018-03-12 10:55:00,46.86,46.91,46.83,46.89,32159.0,40.6034,40.6468,40.5774,40.6294,32159.0
2018-03-12 11:00:00,46.9,47.11,46.9,47.09,106642.0,40.6381,40.8201,40.6381,40.8027,106642.0
2018-03-12 11:05:00,47.08,47.11,46.96,46.96,105732.0,40.7941,40.8201,40.6901,40.6901,105732.0
2018-03-12 11:10:00,46.95,46.97,46.89,46.95,54287.0,40.6814,40.6987,40.6294,40.6814,54287.0
2018-03-12 11:15:00,46.94,47.04,46.94,47.03,65272.0,40.6727,40.7594,40.6727,40.7507,65272.0
2018-03-12 11:20:00,47.02,47.04,46.93,46.96,76589.0,40.7421,40.7594,40.6641,40.6901,76589.0
2018-03-12 11:25:00,46.96,46.96,46.75,46.81,66405.0,40.6901,40.6901,40.5081,40.5601,66405.0
2018-03-12 11:30:00,46.81,46.88,46.77,46.87,37252.0,40.5601,40.6208,40.5254,40.6121,37252.0
2018-03-12 11:35:00,46.88,46.94,46.84,46.86,76193.0,40.6208,40.6727,40.5861,40.6034,76193.0
2018-03-12 11:40:00,46.87,46.91,46.85,46.91,23131.0,40.6121,40.6468,40.5948,40.6468,23131.0
2018-03-12 11:45:00,46.91,46.92,46.87,46.89,28996.0,40.6468,40.6554,40.6121,40.6294,28996.0
2018-03-12 11:50:00,46.9,46.91,46.84,46.9,32448.0,40.6381,40.6468,40.5861,40.6381,32448.0
2018-03-12 11:55:00,46.88,46.91,46.82,46.86,36239.0,40.6208,40.6468,40.5688,40.6034,36239.0
2018-03-12 12:00:00,46.86,46.93,46.86,46.91,53968.0,40.6034,40.6641,40.6034,40.6468,53968.0
2018-03-12 12:05:00,46.92,46.97,46.89,46.93,44132.0,40.6554,40.6987,40.6294,40.6641,44132.0
2018-03-12 12:10:00,46.92,47.0,46.89,47.0,27819.0,40.6554,40.7247,40.6294,40.7247,27819.0
2018-03-12 12:15:00,47.0,47.03,46.98,47.02,19837.0,40.7247,40.7507,40.7074,40.7421,19837.0
2018-03-12 12:20:00,47.01,47.01,46.93,46.96,28174.0,40.7334,40.7334,40.6641,40.6901,28174.0
2018-03-12 12:25:00,46.96,47.03,46.96,47.0,30035.0,40.6901,40.7507,40.6901,40.7247,30035.0
2018-03-12 12:30:00,47.0,47.03,46.95,46.97,60025.0,40.7247,40.7507,40.6814,40.6987,60025.0
2018-03-12 12:35:00,46.97,46.97,46.85,46.85,68870.0,40.6987,40.6987,40.5948,40.5948,68870.0
2018-03-12 12:40:00,46.85,46.89,46.8,46.81,52691.0,40.5948,40.6294,40.5514,40.5601,52691.0
2018-03-12 12:45:00,46.81,46.85,46.8,46.83,28834.0,40.5601,40.5948,40.5514,40.5774,28834.0
2018-03-12 12:50:00,46.82,46.95,46.82,46.95,29685.0,40.5688,40.6814,40.5688,40.6814,29685.0
2018-03-12 12:55:00,46.95,46.95,46.9,46.9,42511.0,40.6814,40.6814,40.6381,40.6381,42511.0
2018-03-12 13:00:00,46.9,46.95,46.84,46.88,34248.0,40.6381,40.6814,40.5861,40.6208,34248.0
2018-03-12 13:05:00,46.87,46.87,46.81,46.82,18082.0,40.6121,40.6121,40.5601,40.5688,18082.0
2018-03-12 13:10:00,46.81,46.86,46.8,46.83,24278.0,40.5601,40.6034,40.5514,40.5774,24278.0
2018-03-12 13:15:00,46.84,46.87,46.79,46.87,35296.0,40.5861,40.6121,40.5428,40.6121,35296.0
2018-03-12 13:20:00,46.86,46.87,46.81,46.83,18958.0,40.6034,40.6121,40.5601,40.5774,18958.0
2018-03-12 13:25:00,46.82,46.82,46.74,46.74,42192.0,40.5688,40.5688,40.4995,40.4995,42192.0
2018-03-12 13:30:00,46.74,46.83,46.74,46.8,39419.0,40.4995,40.5774,40.4995,40.5514,39419.0
2018-03-12 13:35:00,46.79,46.86,46.79,46.86,30801.0,40.5428,40.6034,40.5428,40.6034,30801.0
2018-03-12 13:40:00,46.86,46.9,46.84,46.9,48162.0,40.6034,40.6381,40.5861,40.6381,48162.0
2018-03-12 13:45:00,46.91,46.96,46.9,46.92,47545.0,40.6468,40.6901,40.6381,40.6554,47545.0
2018-03-12 13:50:00,46.92,46.96,46.87,46.88,27307.0,40.6554,40.6901,40.6121,40.6208,27307.0
2018-03-12 13:55:00,46.89,46.9,46.85,46.85,57786.0,40.6294,40.6381,40.5948,40.5948,57786.0
2018-03-12 14:00:00,46.85,46.93,46.85,46.92,34112.0,40.5948,40.6641,40.5948,40.6554,34112.0
2018-03-12 14:05:00,46.91,46.95,46.89,46.91,32529.0,40.6468,40.6814,40.6294,40.6468,32529.0
2018-03-12 14:10:00,46.91,46.95,46.87,46.9,50021.0,40.6468,40.6814,40.6121,40.6381,50021.0
2018-03-12 14:15:00,46.91,46.91,46.83,46.87,16575.0,40.6468,40.6468,40.5774,40.6121,16575.0
2018-03-12 14:20:00,46.87,46.9,46.84,46.86,34772.0,40.6121,40.6381,40.5861,40.6034,34772.0
2018-03-12 14:25:00,46.86,46.91,46.86,46.87,27372.0,40.6034,40.6468,40.6034,40.6121,27372.0
2018-03-12 14:30:00,46.87,46.9,46.86,46.9,37045.0,40.6121,40.6381,40.6034,40.6381,37045.0
2018-03-12 14:35:00,46.9,46.95,46.9,46.94,24202.0,40.6381,40.6814,40.6381,40.6727,24202.0
2018-03-12 14:40:00,46.94,46.95,46.86,46.89,71174.0,40.6727,40.6814,40.6034,40.6294,71174.0
2018-03-12 14:45:00,46.88,46.91,46.84,46.85,21389.0,40.6208,40.6468,40.5861,40.5948,21389.0
2018-03-12 14:50:00,46.84,46.88,46.82,46.85,28536.0,40.5861,40.6208,40.5688,40.5948,28536.0
2018-03-12 14:55:00,46.86,46.87,46.83,46.85,22280.0,40.6034,40.6121,40.5774,40.5948,22280.0
2018-03-12 15:00:00,46.85,46.91,46.84,46.9,31043.0,40.5948,40.6468,40.5861,40.6381,31043.0
2018-03-12 15:05:00,46.9,46.93,46.88,46.91,23021.0,40.6381,40.6641,40.6208,40.6468,23021.0
2018-03-12 15:10:00,46.92,46.94,46.9,46.91,20666.0,40.6554,40.6727,40.6381,40.6468,20666.0
2018-03-12 15:15:00,46.91,46.94,46.9,46.94,27774.0,40.6468,40.6727,40.6381,40.6727,27774.0
2018-03-12 15:20:00,46.93,47.02,46.92,47.0,34874.0,40.6641,40.7421,40.6554,40.7247,34874.0
2018-03-12 15:25:00,46.99,47.0,46.95,46.97,32527.0,40.7161,40.7247,40.6814,40.6987,32527.0
2018-03-12 15:30:00,46.96,47.03,46.96,47.03,46757.0,40.6901,40.7507,40.6901,40.7507,46757.0
2018-03-12 15:35:00,47.03,47.05,46.99,47.02,59465.0,40.7507,40.7681,40.7161,40.7421,59465.0
2018-03-12 15:40:00,47.01,47.06,46.99,47.06,117390.0,40.7334,40.7767,40.7161,40.7767,117390.0
2018-03-12 15:45:00,47.06,47.09,47.02,47.02,96763.0,40.7767,40.8027,40.7421,40.7421,96763.0
2018-03-12 15:50:00,47.02,47.03,46.89,46.91,135897.0,40.7421,40.7507,40.6294,40.6468,135897.0
2018-03-12 15:55:00,46.91,46.96,46.89,46.93,342055.0,40.6468,40.6901,40.6294,40.6641,342055.0
2018-03-13 09:30:00,47.08,47.22,47.0,47.0,76584.0,40.7941,40.9154,40.7247,40.7247,76584.0
2018-03-13 09:35:00,46.99,47.03,46.93,46.98,55776.0,40.7161,40.7507,40.6641,40.7074,55776.0
2018-03-13 09:40:00,46.98,47.01,46.91,46.98,58408.0,40.7074,40.7334,40.6468,40.7074,58408.0
2018-03-13 09:45:00,46.98,47.01,46.89,47.01,72450.0,40.7074,40.7334,40.6294,40.7334,72450.0
2018-03-13 09:50:00,47.01,47.02,46.88,46.88,43558.0,40.7334,40.7421,40.6208,40.6208,43558.0
2018-03-13 09:55:00,46.89,46.94,46.89,46.9,41225.0,40.6294,40.6727,40.6294,40.6381,41225.0
2018-03-13 10:00:00,46.91,47.01,46.9,47.0,106293.0,40.6468,40.7334,40.6381,40.7247,106293.0
2018-03-13 10:05:00,47.0,47.01,46.8,46.8,44856.0,40.7247,40.7334,40.5514,40.5514,44856.0
2018-03-13 10:10:00,46.8,46.9,46.77,46.87,47964.0,40.5514,40.6381,40.5254,40.6121,47964.0
2018-03-13 10:15:00,46.86,46.92,46.77,46.78,53715.0,40.6034,40.6554,40.5254,40.5341,53715.0
2018-03-13 10:20:00,46.78,46.91,46.78,46.9,42247.0,40.5341,40.6468,40.5341,40.6381,42247.0
2018-03-13 10:25:00,46.89,46.96,46.89,46.94,32271.0,40.6294,40.6901,40.6294,40.6727,32271.0
2018-03-13 10:30:00,46.95,47.01,46.89,46.95,34603.0,40.6814,40.7334,40.6294,40.6814,34603.0
2018-03-13 10:35:00,46.94,46.94,46.75,46.75,45172.0,40.6727,40.6727,40.5081,40.5081,45172.0
2018-03-13 10:40:00,46.77,46.77,46.59,46.63,145658.0,40.5254,40.5254,40.3695,40.4041,145658.0
2018-03-13 10:45:00,46.62,46.62,46.47,46.56,78338.0,40.3955,40.3955,40.2655,40.3435,78338.0
2018-03-13 10:50:00,46.55,46.58,46.39,46.4,51414.0,40.3348,40.3608,40.1962,40.2048,51414.0
2018-03-13 10:55:00,46.39,46.44,46.3,46.31,60418.0,40.1962,40.2395,40.1182,40.1269,60418.0
2018-03-13 11:00:00,46.31,46.41,46.29,46.37,61498.0,40.1269,40.2135,40.1095,40.1789,61498.0
2018-03-13 11:05:00,46.38,46.41,46.29,46.37,76954.0,40.1875,40.2135,40.1095,40.1789,76954.0
2018-03-13 11:10:00,46.37,46.45,46.36,46.44,79922.0,40.1789,40.2482,40.1702,40.2395,79922.0
2018-03-13 11:15:00,46.43,46.43,46.37,46.4,37388.0,40.2308,40.2308,40.1789,40.2048,37388.0
2018-03-13 11:20:00,46.41,46.48,46.4,46.43,26817.0,40.2135,40.2742,40.2048,40.2308,26817.0
2018-03-13 11:25:00,46.42,46.5,46.4,46.5,32499.0,40.2222,40.2915,40.2048,40.2915,32499.0
2018-03-13 11:30:00,46.5,46.55,46.44,46.44,98534.0,40.2915,40.3348,40.2395,40.2395,98534.0
2018-03-13 11:35:00,46.43,46.49,46.4,46.49,58376.0,40.2308,40.2828,40.2048,40.2828,58376.0
2018-03-13 11:40:00,46.49,46.51,46.43,46.45,62986.0,40.2828,40.3002,40.2308,40.2482,62986.0
2018-03-13 11:45:00,46.45,46.51,46.4,46.5,46873.0,40.2482,40.3002,40.2048,40.2915,46873.0
2018-03-13 11:50:00,46.5,46.51,46.44,46.48,42050.0,40.2915,40.3002,40.2395,40.2742,42050.0
2018-03-13 11:55:00,46.47,46.49,46.39,46.42,94471.0,40.2655,40.2828,40.1962,40.2222,94471.0
2018-03-13 12:00:00,46.41,46.44,46.3,46.31,61417.0,40.2135,40.2395,40.1182,40.1269,61417.0
2018-03-13 12:05:00,46.31,46.37,46.23,46.3,58839.0,40.1269,40.1789,40.0575,40.1182,58839.0
2018-03-13 12:10:00,46.29,46.37,46.28,46.31,29534.0,40.1095,40.1789,40.1009,40.1269,29534.0
2018-03-13 12:15:00,46.31,46.4,46.31,46.33,33639.0,40.1269,40.2048,40.1269,40.1442,33639.0
2018-03-13 12:20:00,46.34,46.38,46.33,46.35,28808.0,40.1529,40.1875,40.1442,40.1615,28808.0
2018-03-13 12:25:00,46.37,46.39,46.31,46.31,21170.0,40.1789,40.1962,40.1269,40.1269,21170.0
2018-03-13 12:30:00,46.33,46.41,46.33,46.4,59876.0,40.1442,40.2135,40.1442,40.2048,59876.0
2018-03-13 12:35:00,46.39,46.41,46.32,46.4,38375.0,40.1962,40.2135,40.1355,40.2048,38375.0
2018-03-13 12:40:00,46.39,46.46,46.39,46.45,40011.0,40.1962,40.2568,40.1962,40.2482,40011.0
2018-03-13 12:45:00,46.44,46.46,46.38,46.4,39684.0,40.2395,40.2568,40.1875,40.2048,39684.0
2018-03-13 12:50:00,46.4,46.46,46.4,46.43,37863.0,40.2048,40.2568,40.2048,40.2308,37863.0
2018-03-13 12:55:00,46.43,46.46,46.38,46.38,66418.0,40.2308,40.2568,40.1875,40.1875,66418.0
2018-03-13 13:00:00,46.39,46.45,46.39,46.45,59265.0,40.1962,40.2482,40.1962,40.2482,59265.0
2018-03-13 13:05:00,46.46,46.49,46.42,46.43,35810.0,40.2568,40.2828,40.2222,40.2308,35810.0
2018-03-13 13:10:00,46.43,46.46,46.38,46.44,35303.0,40.2308,40.2568,40.1875,40.2395,35303.0
2018-03-13 13:15:00,46.45,46.46,46.38,46.38,54408.0,40.2482,40.2568,40.1875,40.1875,54408.0
2018-03-13 13:20:00,46.38,46.4,46.35,46.38,13290.0,40.1875,40.2048,40.1615,40.1875,13290.0
2018-03-13 13:25:00,46.38,46.4,46.33,46.33,25395.0,40.1875,40.2048,40.1442,40.1442,25395.0
2018-03-13 13:30:00,46.33,46.35,46.27,46.29,38146.0,40.1442,40.1615,40.0922,40.1095,38146.0
2018-03-13 13:35:00,46.28,46.29,46.25,46.26,60883.0,40.1009,40.1095,40.0749,40.0835,60883.0
2018-03-13 13:40:00,46.27,46.29,46.24,46.24,29703.0,40.0922,40.1095,40.0662,40.0662,29703.0
2018-03-13 13:45:00,46.23,46.23,46.17,46.19,49200.0,40.0575,40.0575,40.0056,40.0229,49200.0
2018-03-13 13:50:00,46.18,46.23,46.14,46.23,36582.0,40.0142,40.0575,39.9796,40.0575,36582.0
2018-03-13 13:55:00,46.22,46.22,46.15,46.18,59430.0,40.0489,40.0489,39.9882,40.0142,59430.0
2018-03-13 14:00:00,46.18,46.26,46.17,46.25,76966.0,40.0142,40.0835,40.0056,40.0749,76966.0
2018-03-13 14:05:00,46.25,46.25,46.22,46.22,40920.0,40.0749,40.0749,40.0489,40.0489,40920.0
2018-03-13 14:10:00,46.23,46.25,46.21,46.22,47151.0,40.0575,40.0749,40.0402,40.0489,47151.0
2018-03-13 14:15:00,46.22,46.26,46.19,46.23,50090.0,40.0489,40.0835,40.0229,40.0575,50090.0
2018-03-13 14:20:00,46.23,46.25,46.21,46.23,63363.0,40.0575,40.0749,40.0402,40.0575,63363.0
2018-03-13 14:25:00,46.24,46.26,46.23,46.24,61903.0,40.0662,40.0835,40.0575,40.0662,61903.0
2018-03-13 14:30:00,46.24,46.3,46.22,46.28,71626.0,40.0662,40.1182,40.0489,40.1009,71626.0
2018-03-13 14:35:00,46.29,46.31,46.25,46.29,42839.0,40.1095,40.1269,40.0749,40.1095,42839.0
2018-03-13 14:40:00,46.3,46.3,46.22,46.23,33764.0,40.1182,40.1182,40.0489,40.0575,33764.0
2018-03-13 14:45:00,46.23,46.24,46.2,46.2,29065.0,40.0575,40.0662,40.0316,40.0316,29065.0
2018-03-13 14:50:00,46.21,46.22,46.12,46.15,63138.0,40.0402,40.0489,39.9622,39.9882,63138.0
2018-03-13 14:55:00,46.15,46.15,46.12,46.13,65479.0,39.9882,39.9882,39.9622,39.9709,65479.0
2018-03-13 15:00:00,46.13,46.16,46.02,46.04,78363.0,39.9709,39.9969,39.8756,39.8929,78363.0
2018-03-13 15:05:00,46.04,46.08,46.0,46.06,79025.0,39.8929,39.9276,39.8583,39.9102,79025.0
2018-03-13 15:10:00,46.06,46.08,46.0,46.03,125934.0,39.9102,39.9276,39.8583,39.8842,125934.0
2018-03-13 15:15:00,46.03,46.03,45.95,45.96,98962.0,39.8842,39.8842,39.8149,39.8236,98962.0
2018-03-13 15:20:00,45.96,45.97,45.88,45.9,71560.0,39.8236,39.8323,39.7543,39.7716,71560.0
2018-03-13 15:25:00,45.9,45.95,45.87,45.91,104424.0,39.7716,39.8149,39.7456,39.7803,104424.0
2018-03-13 15:30:00,45.9,46.0,45.9,45.98,74446.0,39.7716,39.8583,39.7716,39.8409,74446.0
2018-03-13 15:35:00,45.97,45.99,45.87,45.9,104795.0,39.8323,39.8496,39.7456,39.7716,104795.0
2018-03-13 15:40:00,45.89,45.91,45.85,45.9,140640.0,39.7629,39.7803,39.7283,39.7716,140640.0
2018-03-13 15:45:00,45.89,45.9,45.83,45.85,114699.0,39.7629,39.7716,39.711,39.7283,114699.0
2018-03-13 15:50:00,45.86,46.07,45.86,46.05,276686.0,39.7369,39.9189,39.7369,39.9016,276686.0
2018-03-13 15:55:00,46.05,46.14,46.04,46.11,443694.0,39.9016,39.9796,39.8929,39.9536,443694.0
2018-03-14 09:30:00,46.38,46.47,46.22,46.3,133474.0,40.1875,40.2655,40.0489,40.1182,133474.0
2018-03-14 09:35:00,46.28,46.45,46.22,46.38,64807.0,40.1009,40.2482,40.0489,40.1875,64807.0
2018-03-14 09:40:00,46.37,46.62,46.35,46.6,58755.0,40.1789,40.3955,40.1615,40.3781,58755.0
2018-03-14 09:45:00,46.6,46.67,46.55,46.61,79200.0,40.3781,40.4388,40.3348,40.3868,79200.0
2018-03-14 09:50:00,46.6,46.77,46.58,46.73,69736.0,40.3781,40.5254,40.3608,40.4908,69736.0
2018-03-14 09:55:00,46.74,46.8,46.72,46.78,61437.0,40.4995,40.5514,40.4821,40.5341,61437.0
2018-03-14 10:00:00,46.78,46.84,46.76,46.77,84072.0,40.5341,40.5861,40.5168,40.5254,84072.0
2018-03-14 10:05:00,46.77,46.8,46.64,46.72,113689.0,40.5254,40.5514,40.4128,40.4821,113689.0
2018-03-14 10:10:00,46.72,46.79,46.6,46.63,125550.0,40.4821,40.5428,40.3781,40.4041,125550.0
2018-03-14 10:15:00,46.64,46.71,46.59,46.69,79875.0,40.4128,40.4735,40.3695,40.4561,79875.0
2018-03-14 10:20:00,46.7,46.81,46.66,46.81,117790.0,40.4648,40.5601,40.4301,40.5601,117790.0
2018-03-14 10:25:00,46.81,46.85,46.78,46.84,60009.0,40.5601,40.5948,40.5341,40.5861,60009.0
2018-03-14 10:30:00,46.83,46.87,46.72,46.8,104254.0,40.5774,40.6121,40.4821,40.5514,104254.0
2018-03-14 10:35:00,46.8,46.82,46.63,46.69,102792.0,40.5514,40.5688,40.4041,40.4561,102792.0
2018-03-14 10:40:00,46.69,46.81,46.68,46.81,58288.0,40.4561,40.5601,40.4475,40.5601,58288.0
2018-03-14 10:45:00,46.81,46.96,46.8,46.95,90786.0,40.5601,40.6901,40.5514,40.6814,90786.0
2018-03-14 10:50:00,46.94,46.95,46.84,46.88,72245.0,40.6727,40.6814,40.5861,40.6208,72245.0
2018-03-14 10:55:00,46.88,46.94,46.8,46.82,77635.0,40.6208,40.6727,40.5514,40.5688,77635.0
2018-03-14 11:00:00,46.82,46.88,46.73,46.75,118831.0,40.5688,40.6208,40.4908,40.5081,118831.0
2018-03-14 11:05:00,46.74,46.74,46.67,46.73,101079.0,40.4995,40.4995,40.4388,40.4908,101079.0
2018-03-14 11:10:00,46.74,46.79,46.71,46.75,59432.0,40.4995,40.5428,40.4735,40.5081,59432.0
2018-03-14 11:15:00,46.75,46.75,46.6,46.63,87512.0,40.5081,40.5081,40.3781,40.4041,87512.0
2018-03-14 11:20:00,46.63,46.63,46.51,46.61,44802.0,40.4041,40.4041,40.3002,40.3868,44802.0
2018-03-14 11:25:00,46.61,46.73,46.58,46.72,86787.0,40.3868,40.4908,40.3608,40.4821,86787.0
2018-03-14 11:30:00,46.72,46.8,46.67,46.71,113151.0,40.4821,40.5514,40.4388,40.4735,113151.0
2018-03-14 11:35:00,46.7,46.7,46.49,46.51,91385.0,40.4648,40.4648,40.2828,40.3002,91385.0
2018-03-14 11:40:00,46.51,46.63,46.5,46.61,106904.0,40.3002,40.4041,40.2915,40.3868,106904.0
2018-03-14 11:45:00,46.6,46.65,46.55,46.56,45148.0,40.3781,40.4215,40.3348,40.3435,45148.0
2018-03-14 11:50:00,46.57,46.66,46.57,46.61,50468.0,40.3522,40.4301,40.3522,40.3868,50468.0
2018-03-14 11:55:00,46.61,46.7,46.54,46.57,38361.0,40.3868,40.4648,40.3262,40.3522,38361.0
2018-03-14 12:00:00,46.58,46.62,46.49,46.55,30477.0,40.3608,40.3955,40.2828,40.3348,30477.0
2018-03-14 12:05:00,46.55,46.57,46.41,46.42,36513.0,40.3348,40.3522,40.2135,40.2222,36513.0
2018-03-14 12:10:00,46.41,46.47,46.35,46.36,58401.0,40.2135,40.2655,40.1615,40.1702,58401.0
2018-03-14 12:15:00,46.37,46.56,46.36,46.55,61792.0,40.1789,40.3435,40.1702,40.3348,61792.0
2018-03-14 12:20:00,46.55,46.57,46.46,46.51,36779.0,40.3348,40.3522,40.2568,40.3002,36779.0
2018-03-14 12:25:00,46.51,46.56,46.47,46.49,21425.0,40.3002,40.3435,40.2655,40.2828,21425.0
2018-03-14 12:30:00,46.49,46.49,46.41,46.43,21751.0,40.2828,40.2828,40.2135,40.2308,21751.0
2018-03-14 12:35:00,46.42,46.53,46.41,46.48,39437.0,40.2222,40.3175,40.2135,40.2742,39437.0
2018-03-14 12:40:00,46.47,46.49,46.44,46.45,30790.0,40.2655,40.2828,40.2395,40.2482,30790.0
2018-03-14 12:45:00,46.45,46.49,46.35,46.35,46452.0,40.2482,40.2828,40.1615,40.1615,46452.0
2018-03-14 12:50:00,46.34,46.35,46.27,46.32,40531.0,40.1529,40.1615,40.0922,40.1355,40531.0
2018-03-14 12:55:00,46.33,46.35,46.29,46.33,24219.0,40.1442,40.1615,40.1095,40.1442,24219.0
2018-03-14 13:00:00,46.34,46.47,46.33,46.43,61347.0,40.1529,40.2655,40.1442,40.2308,61347.0
2018-03-14 13:05:00,46.43,46.52,46.42,46.47,59306.0,40.2308,40.3088,40.2222,40.2655,59306.0
2018-03-14 13:10:00,46.47,46.47,46.41,46.42,30717.0,40.2655,40.2655,40.2135,40.2222,30717.0
2018-03-14 13:15:00,46.42,46.51,46.4,46.51,38053.0,40.2222,40.3002,40.2048,40.3002,38053.0
2018-03-14 13:20:00,46.51,46.54,46.49,46.51,27900.0,40.3002,40.3262,40.2828,40.3002,27900.0
2018-03-14 13:25:00,46.51,46.54,46.47,46.49,31644.0,40.3002,40.3262,40.2655,40.2828,31644.0
2018-03-14 13:30:00,46.5,46.63,46.49,46.58,41483.0,40.2915,40.4041,40.2828,40.3608,41483.0
2018-03-14 13:35:00,46.58,46.61,46.56,46.59,16405.0,40.3608,40.3868,40.3435,40.3695,16405.0
2018-03-14 13:40:00,46.59,46.59,46.53,46.54,26812.0,40.3695,40.3695,40.3175,40.3262,26812.0
2018-03-14 13:45:00,46.54,46.59,46.51,46.59,44355.0,40.3262,40.3695,40.3002,40.3695,44355.0
2018-03-14 13:50:00,46.59,46.66,46.59,46.62,56078.0,40.3695,40.4301,40.3695,40.3955,56078.0
2018-03-14 13:55:00,46.62,46.64,46.54,46.57,36772.0,40.3955,40.4128,40.3262,40.3522,36772.0
2018-03-14 14:00:00,46.58,46.58,46.48,46.48,36194.0,40.3608,40.3608,40.2742,40.2742,36194.0
2018-03-14 14:05:00,46.48,46.5,46.44,46.48,20757.0,40.2742,40.2915,40.2395,40.2742,20757.0
2018-03-14 14:10:00,46.47,46.48,46.4,46.41,31097.0,40.2655,40.2742,40.2048,40.2135,31097.0
2018-03-14 14:15:00,46.41,46.45,46.37,46.37,18303.0,40.2135,40.2482,40.1789,40.1789,18303.0
2018-03-14 14:20:00,46.36,46.46,46.36,46.46,21301.0,40.1702,40.2568,40.1702,40.2568,21301.0
2018-03-14 14:25:00,46.48,46.48,46.43,46.44,19568.0,40.2742,40.2742,40.2308,40.2395,19568.0
2018-03-14 14:30:00,46.45,46.5,46.43,46.48,36257.0,40.2482,40.2915,40.2308,40.2742,36257.0
2018-03-14 14:35:00,46.49,46.49,46.35,46.36,46727.0,40.2828,40.2828,40.1615,40.1702,46727.0
2018-03-14 14:40:00,46.36,46.44,46.33,46.34,41653.0,40.1702,40.2395,40.1442,40.1529,41653.0
2018-03-14 14:45:00,46.34,46.44,46.33,46.44,50531.0,40.1529,40.2395,40.1442,40.2395,50531.0
2018-03-14 14:50:00,46.44,46.5,46.42,46.45,41838.0,40.2395,40.2915,40.2222,40.2482,41838.0
2018-03-14 14:55:00,46.46,46.53,46.42,46.48,37546.0,40.2568,40.3175,40.2222,40.2742,37546.0
2018-03-14 15:00:00,46.48,46.49,46.37,46.38,27661.0,40.2742,40.2828,40.1789,40.1875,27661.0
2018-03-14 15:05:00,46.37,46.39,46.33,46.33,43544.0,40.1789,40.1962,40.1442,40.1442,43544.0
2018-03-14 15:10:00,46.33,46.34,46.26,46.33,48851.0,40.1442,40.1529,40.0835,40.1442,48851.0
2018-03-14 15:15:00,46.34,46.38,46.25,46.31,54708.0,40.1529,40.1875,40.0749,40.1269,54708.0
2018-03-14 15:20:00,46.3,46.38,46.27,46.36,42169.0,40.1182,40.1875,40.0922,40.1702,42169.0
2018-03-14 15:25:00,46.36,46.36,46.2,46.2,67365.0,40.1702,40.1702,40.0316,40.0316,67365.0
2018-03-14 15:30:00,46.2,46.28,46.19,46.21,58721.0,40.0316,40.1009,40.0229,40.0402,58721.0
2018-03-14 15:35:00,46.22,46.27,46.19,46.22,56571.0,40.0489,40.0922,40.0229,40.0489,56571.0
2018-03-14 15:40:00,46.21,46.22,46.16,46.2,73054.0,40.0402,40.0489,39.9969,40.0316,73054.0
2018-03-14 15:45:00,46.2,46.23,46.17,46.21,127948.0,40.0316,40.0575,40.0056,40.0402,127948.0
2018-03-14 15:50:00,46.22,46.22,46.15,46.2,127352.0,40.0489,40.0489,39.9882,40.0316,127352.0
2018-03-14 15:55:00,46.2,46.28,46.18,46.25,236604.0,40.0316,40.1009,40.0142,40.0749,236604.0
2018-03-15 09:30:00,46.4,46.52,46.23,46.31,98437.0,40.2048,40.3088,40.0575,40.1269,98437.0
2018-03-15 09:35:00,46.32,46.38,46.13,46.15,92530.0,40.1355,40.1875,39.9709,39.9882,92530.0
2018-03-15 09:40:00,46.14,46.19,46.09,46.11,96074.0,39.9796,40.0229,39.9362,39.9536,96074.0
2018-03-15 09:45:00,46.11,46.16,46.05,46.07,68894.0,39.9536,39.9969,39.9016,39.9189,68894.0
2018-03-15 09:50:00,46.08,46.19,46.05,46.16,70446.0,39.9276,40.0229,39.9016,39.9969,70446.0
2018-03-15 09:55:00,46.15,46.19,46.01,46.03,56818.0,39.9882,40.0229,39.8669,39.8842,56818.0
2018-03-15 10:00:00,46.03,46.08,45.95,45.99,88423.0,39.8842,39.9276,39.8149,39.8496,88423.0
2018-03-15 10:05:00,45.99,46.12,45.98,46.09,49062.0,39.8496,39.9622,39.8409,39.9362,49062.0
2018-03-15 10:10:00,46.11,46.18,45.95,45.96,49072.0,39.9536,40.0142,39.8149,39.8236,49072.0
2018-03-15 10:15:00,45.96,45.97,45.77,45.82,84901.0,39.8236,39.8323,39.659,39.7023,84901.0
2018-03-15 10:20:00,45.82,45.84,45.77,45.84,38556.0,39.7023,39.7196,39.659,39.7196,38556.0
2018-03-15 10:25:00,45.85,45.97,45.84,45.95,29264.0,39.7283,39.8323,39.7196,39.8149,29264.0
2018-03-15 10:30:00,45.94,46.04,45.9,45.92,48431.0,39.8063,39.8929,39.7716,39.7889,48431.0
2018-03-15 10:35:00,45.92,45.93,45.81,45.82,45023.0,39.7889,39.7976,39.6936,39.7023,45023.0
2018-03-15 10:40:00,45.83,45.91,45.78,45.79,53025.0,39.711,39.7803,39.6676,39.6763,53025.0
2018-03-15 10:45:00,45.79,45.87,45.78,45.8,66308.0,39.6763,39.7456,39.6676,39.685,66308.0
2018-03-15 10:50:00,45.8,45.81,45.68,45.69,50543.0,39.685,39.6936,39.581,39.5896,50543.0
2018-03-15 10:55:00,45.68,45.82,45.67,45.74,36188.0,39.581,39.7023,39.5723,39.633,36188.0
2018-03-15 11:00:00,45.75,45.88,45.75,45.8,47624.0,39.6416,39.7543,39.6416,39.685,47624.0
2018-03-15 11:05:00,45.8,45.84,45.75,45.76,35629.0,39.685,39.7196,39.6416,39.6503,35629.0
2018-03-15 11:10:00,45.77,45.8,45.73,45.76,32376.0,39.659,39.685,39.6243,39.6503,32376.0
2018-03-15 11:15:00,45.76,45.78,45.63,45.66,41119.0,39.6503,39.6676,39.5377,39.5637,41119.0
2018-03-15 11:20:00,45.66,45.67,45.59,45.63,50427.0,39.5637,39.5723,39.503,39.5377,50427.0
2018-03-15 11:25:00,45.61,45.69,45.52,45.52,51825.0,39.5203,39.5896,39.4423,39.4423,51825.0
2018-03-15 11:30:00,45.53,45.57,45.45,45.51,88834.0,39.451,39.4857,39.3817,39.4337,88834.0
2018-03-15 11:35:00,45.5,45.57,45.47,45.51,54490.0,39.425,39.4857,39.399,39.4337,54490.0
2018-03-15 11:40:00,45.52,45.52,45.36,45.37,79190.0,39.4423,39.4423,39.3037,39.3124,79190.0
2018-03-15 11:45:00,45.37,45.41,45.31,45.41,71516.0,39.3124,39.347,39.2604,39.347,71516.0
2018-03-15 11:50:00,45.4,45.41,45.26,45.26,76712.0,39.3384,39.347,39.2171,39.2171,76712.0
2018-03-15 11:55:00,45.26,45.36,45.24,45.32,45890.0,39.2171,39.3037,39.1997,39.269,45890.0
2018-03-15 12:00:00,45.33,45.49,45.33,45.49,67470.0,39.2777,39.4163,39.2777,39.4163,67470.0
2018-03-15 12:05:00,45.5,45.55,45.45,45.53,57375.0,39.425,39.4683,39.3817,39.451,57375.0
2018-03-15 12:10:00,45.52,45.53,45.43,45.48,43780.0,39.4423,39.451,39.3644,39.4077,43780.0
2018-03-15 12:15:00,45.48,45.54,45.43,45.53,53641.0,39.4077,39.4597,39.3644,39.451,53641.0
2018-03-15 12:20:00,45.52,45.56,45.5,45.54,61029.0,39.4423,39.477,39.425,39.4597,61029.0
2018-03-15 12:25:00,45.54,45.63,45.5,45.51,80995.0,39.4597,39.5377,39.425,39.4337,80995.0
2018-03-15 12:30:00,45.51,45.66,45.49,45.66,82464.0,39.4337,39.5637,39.4163,39.5637,82464.0
2018-03-15 12:35:00,45.66,45.67,45.59,45.6,58077.0,39.5637,39.5723,39.503,39.5117,58077.0
2018-03-15 12:40:00,45.6,45.62,45.56,45.6,108363.0,39.5117,39.529,39.477,39.5117,108363.0
2018-03-15 12:45:00,45.59,45.63,45.55,45.6,156774.0,39.503,39.5377,39.4683,39.5117,156774.0
2018-03-15 12:50:00,45.61,45.68,45.58,45.65,77038.0,39.5203,39.581,39.4943,39.555,77038.0
2018-03-15 12:55:00,45.64,45.67,45.6,45.61,70300.0,39.5463,39.5723,39.5117,39.5203,70300.0
2018-03-15 13:00:00,45.6,45.69,45.59,45.68,45888.0,39.5117,39.5896,39.503,39.581,45888.0
2018-03-15 13:05:00,45.69,45.73,45.63,45.66,48660.0,39.5896,39.6243,39.5377,39.5637,48660.0
2018-03-15 13:10:00,45.66,45.67,45.55,45.56,35558.0,39.5637,39.5723,39.4683,39.477,35558.0
2018-03-15 13:15:00,45.55,45.58,45.52,45.57,27776.0,39.4683,39.4943,39.4423,39.4857,27776.0
2018-03-15 13:20:00,45.57,45.64,45.56,45.57,44263.0,39.4857,39.5463,39.477,39.4857,44263.0
2018-03-15 13:25:00,45.56,45.57,45.5,45.5,22069.0,39.477,39.4857,39.425,39.425,22069.0
2018-03-15 13:30:00,45.5,45.56,45.43,45.45,36078.0,39.425,39.477,39.3644,39.3817,36078.0
2018-03-15 13:35:00,45.44,45.48,45.42,45.43,35421.0,39.373,39.4077,39.3557,39.3644,35421.0
2018-03-15 13:40:00,45.42,45.44,45.34,45.41,40899.0,39.3557,39.373,39.2864,39.347,40899.0
2018-03-15 13:45:00,45.41,45.42,45.31,45.35,66093.0,39.347,39.3557,39.2604,39.295,66093.0
2018-03-15 13:50:00,45.36,45.39,45.31,45.34,41794.0,39.3037,39.3297,39.2604,39.2864,41794.0
2018-03-15 13:55:00,45.33,45.34,45.18,45.18,70012.0,39.2777,39.2864,39.1477,39.1477,70012.0
2018-03-15 14:00:00,45.18,45.21,45.16,45.18,46243.0,39.1477,39.1737,39.1304,39.1477,46243.0
2018-03-15 14:05:00,45.19,45.26,45.17,45.24,41922.0,39.1564,39.2171,39.1391,39.1997,41922.0
2018-03-15 14:10:00,45.24,45.25,45.16,45.18,27963.0,39.1997,39.2084,39.1304,39.1477,27963.0
2018-03-15 14:15:00,45.17,45.24,45.15,45.16,44731.0,39.1391,39.1997,39.1217,39.1304,44731.0
2018-03-15 14:20:00,45.17,45.23,45.13,45.13,58431.0,39.1391,39.1911,39.1044,39.1044,58431.0
2018-03-15 14:25:00,45.13,45.16,45.03,45.09,74490.0,39.1044,39.1304,39.0178,39.0698,74490.0
2018-03-15 14:30:00,45.09,45.13,45.04,45.08,46692.0,39.0698,39.1044,39.0264,39.0611,46692.0
2018-03-15 14:35:00,45.07,45.09,45.04,45.06,46795.0,39.0524,39.0698,39.0264,39.0438,46795.0
2018-03-15 14:40:00,45.07,45.14,45.06,45.12,50792.0,39.0524,39.1131,39.0438,39.0957,50792.0
2018-03-15 14:45:00,45.13,45.19,45.11,45.13,39715.0,39.1044,39.1564,39.0871,39.1044,39715.0
2018-03-15 14:50:00,45.14,45.17,45.1,45.17,33419.0,39.1131,39.1391,39.0784,39.1391,33419.0
2018-03-15 14:55:00,45.16,45.17,45.12,45.15,113887.0,39.1304,39.1391,39.0957,39.1217,113887.0
2018-03-15 15:00:00,45.15,45.15,45.1,45.11,67680.0,39.1217,39.1217,39.0784,39.0871,67680.0
2018-03-15 15:05:00,45.11,45.11,45.05,45.07,113885.0,39.0871,39.0871,39.0351,39.0524,113885.0
2018-03-15 15:10:00,45.07,45.1,45.05,45.08,42687.0,39.0524,39.0784,39.0351,39.0611,42687.0
2018-03-15 15:15:00,45.09,45.19,45.08,45.19,74057.0,39.0698,39.1564,39.0611,39.1564,74057.0
2018-03-15 15:20:00,45.19,45.29,45.18,45.26,112539.0,39.1564,39.2431,39.1477,39.2171,112539.0
2018-03-15 15:25:00,45.26,45.26,45.2,45.22,79765.0,39.2171,39.2171,39.1651,39.1824,79765.0
2018-03-15 15:30:00,45.23,45.23,45.17,45.22,118668.0,39.1911,39.1911,39.1391,39.1824,118668.0
2018-03-15 15:35:00,45.22,45.3,45.2,45.21,163132.0,39.1824,39.2517,39.1651,39.1737,163132.0
2018-03-15 15:40:00,45.2,45.28,45.19,45.26,144838.0,39.1651,39.2344,39.1564,39.2171,144838.0
2018-03-15 15:45:00,45.26,45.34,45.25,45.31,167345.0,39.2171,39.2864,39.2084,39.2604,167345.0
2018-03-15 15:50:00,45.31,45.31,45.24,45.31,220280.0,39.2604,39.2604,39.1997,39.2604,220280.0
2018-03-15 15:55:00,45.31,45.34,45.29,45.3,493072.0,39.2604,39.2864,39.2431,39.2517,493072.0
2018-03-16 09:30:00,45.37,45.67,45.27,45.51,650892.0,39.3124,39.5723,39.2257,39.4337,650892.0
2018-03-16 09:35:00,45.5,45.5,45.31,45.38,30402.0,39.425,39.425,39.2604,39.321,30402.0
2018-03-16 09:40:00,45.39,45.48,45.32,45.33,49821.0,39.3297,39.4077,39.269,39.2777,49821.0
2018-03-16 09:45:00,45.32,45.43,45.26,45.35,41282.0,39.269,39.3644,39.2171,39.295,41282.0
2018-03-16 09:50:00,45.35,45.4,45.27,45.3,38610.0,39.295,39.3384,39.2257,39.2517,38610.0
2018-03-16 09:55:00,45.29,45.36,45.23,45.26,76752.0,39.2431,39.3037,39.1911,39.2171,76752.0
2018-03-16 10:00:00,45.29,45.31,45.16,45.23,86436.0,39.2431,39.2604,39.1304,39.1911,86436.0
2018-03-16 10:05:00,45.24,45.31,45.19,45.29,62104.0,39.1997,39.2604,39.1564,39.2431,62104.0
2018-03-16 10:10:00,45.29,45.45,45.27,45.41,53037.0,39.2431,39.3817,39.2257,39.347,53037.0
2018-03-16 10:15:00,45.41,45.49,45.36,45.36,34634.0,39.347,39.4163,39.3037,39.3037,34634.0
2018-03-16 10:20:00,45.36,45.44,45.35,45.41,31738.0,39.3037,39.373,39.295,39.347,31738.0
2018-03-16 10:25:00,45.42,45.53,45.42,45.52,38000.0,39.3557,39.451,39.3557,39.4423,38000.0
2018-03-16 10:30:00,45.52,45.63,45.51,45.62,35587.0,39.4423,39.5377,39.4337,39.529,35587.0
2018-03-16 10:35:00,45.62,45.76,45.59,45.69,91396.0,39.529,39.6503,39.503,39.5896,91396.0
2018-03-16 10:40:00,45.7,45.7,45.61,45.66,52249.0,39.5983,39.5983,39.5203,39.5637,52249.0
2018-03-16 10:45:00,45.66,45.78,45.65,45.78,70863.0,39.5637,39.6676,39.555,39.6676,70863.0
2018-03-16 10:50:00,45.78,45.86,45.73,45.86,46514.0,39.6676,39.7369,39.6243,39.7369,46514.0
2018-03-16 10:55:00,45.86,45.86,45.76,45.8,45830.0,39.7369,39.7369,39.6503,39.685,45830.0
2018-03-16 11:00:00,45.79,45.81,45.76,45.8,52220.0,39.6763,39.6936,39.6503,39.685,52220.0
2018-03-16 11:05:00,45.79,45.81,45.75,45.8,70801.0,39.6763,39.6936,39.6416,39.685,70801.0
2018-03-16 11:10:00,45.8,45.8,45.66,45.67,29324.0,39.685,39.685,39.5637,39.5723,29324.0
2018-03-16 11:15:00,45.67,45.75,45.64,45.75,30614.0,39.5723,39.6416,39.5463,39.6416,30614.0
2018-03-16 11:20:00,45.75,45.78,45.73,45.75,24509.0,39.6416,39.6676,39.6243,39.6416,24509.0
2018-03-16 11:25:00,45.75,45.86,45.68,45.84,64801.0,39.6416,39.7369,39.581,39.7196,64801.0
2018-03-16 11:30:00,45.84,46.09,45.84,46.09,179051.0,39.7196,39.9362,39.7196,39.9362,179051.0
2018-03-16 11:35:00,46.09,46.12,45.97,46.01,133204.0,39.9362,39.9622,39.8323,39.8669,133204.0
2018-03-16 11:40:00,46.02,46.16,45.95,46.15,103266.0,39.8756,39.9969,39.8149,39.9882,103266.0
2018-03-16 11:45:00,46.15,46.23,46.12,46.17,44079.0,39.9882,40.0575,39.9622,40.0056,44079.0
2018-03-16 11:50:00,46.17,46.17,46.03,46.03,67318.0,40.0056,40.0056,39.8842,39.8842,67318.0
2018-03-16 11:55:00,46.02,46.05,45.97,45.98,47300.0,39.8756,39.9016,39.8323,39.8409,47300.0
2018-03-16 12:00:00,45.99,46.06,45.94,45.96,47347.0,39.8496,39.9102,39.8063,39.8236,47347.0
2018-03-16 12:05:00,45.96,46.03,45.92,46.02,66166.0,39.8236,39.8842,39.7889,39.8756,66166.0
2018-03-16 12:10:00,46.02,46.03,45.92,45.98,50614.0,39.8756,39.8842,39.7889,39.8409,50614.0
2018-03-16 12:15:00,45.99,46.02,45.92,45.97,46447.0,39.8496,39.8756,39.7889,39.8323,46447.0
2018-03-16 12:20:00,45.97,46.09,45.96,46.05,36237.0,39.8323,39.9362,39.8236,39.9016,36237.0
2018-03-16 12:25:00,46.05,46.08,46.02,46.05,33793.0,39.9016,39.9276,39.8756,39.9016,33793.0
2018-03-16 12:30:00,46.04,46.09,46.0,46.03,25281.0,39.8929,39.9362,39.8583,39.8842,25281.0
2018-03-16 12:35:00,46.03,46.04,45.99,45.99,61154.0,39.8842,39.8929,39.8496,39.8496,61154.0
2018-03-16 12:40:00,45.98,46.06,45.93,46.05,74581.0,39.8409,39.9102,39.7976,39.9016,74581.0
2018-03-16 12:45:00,46.05,46.06,46.02,46.05,26840.0,39.9016,39.9102,39.8756,39.9016,26840.0
2018-03-16 12:50:00,46.05,46.05,45.94,45.99,35579.0,39.9016,39.9016,39.8063,39.8496,35579.0
2018-03-16 12:55:00,45.98,46.14,45.98,46.13,92713.0,39.8409,39.9796,39.8409,39.9709,92713.0
2018-03-16 13:00:00,46.13,46.18,46.12,46.16,54000.0,39.9709,40.0142,39.9622,39.9969,54000.0
2018-03-16 13:05:00,46.15,46.2,46.11,46.2,27775.0,39.9882,40.0316,39.9536,40.0316,27775.0
2018-03-16 13:10:00,46.19,46.21,46.17,46.17,65787.0,40.0229,40.0402,40.0056,40.0056,65787.0
2018-03-16 13:15:00,46.17,46.17,46.01,46.03,65772.0,40.0056,40.0056,39.8669,39.8842,65772.0
2018-03-16 13:20:00,46.04,46.05,45.98,46.01,22503.0,39.8929,39.9016,39.8409,39.8669,22503.0
2018-03-16 13:25:00,46.02,46.03,45.97,46.02,28935.0,39.8756,39.8842,39.8323,39.8756,28935.0
2018-03-16 13:30:00,46.02,46.09,46.01,46.05,24518.0,39.8756,39.9362,39.8669,39.9016,24518.0
2018-03-16 13:35:00,46.05,46.09,46.02,46.09,28239.0,39.9016,39.9362,39.8756,39.9362,28239.0
2018-03-16 13:40:00,46.09,46.12,46.07,46.11,26201.0,39.9362,39.9622,39.9189,39.9536,26201.0
2018-03-16 13:45:00,46.1,46.13,46.05,46.1,42714.0,39.9449,39.9709,39.9016,39.9449,42714.0
2018-03-16 13:50:00,46.1,46.11,46.02,46.02,25625.0,39.9449,39.9536,39.8756,39.8756,25625.0
2018-03-16 13:55:00,46.02,46.09,46.01,46.09,31121.0,39.8756,39.9362,39.8669,39.9362,31121.0
2018-03-16 14:00:00,46.09,46.12,46.04,46.05,47990.0,39.9362,39.9622,39.8929,39.9016,47990.0
2018-03-16 14:05:00,46.05,46.06,46.0,46.05,33432.0,39.9016,39.9102,39.8583,39.9016,33432.0
2018-03-16 14:10:00,46.04,46.04,46.01,46.02,47429.0,39.8929,39.8929,39.8669,39.8756,47429.0
2018-03-16 14:15:00,46.03,46.12,46.02,46.1,57618.0,39.8842,39.9622,39.8756,39.9449,57618.0
2018-03-16 14:20:00,46.1,46.13,46.05,46.06,46266.0,39.9449,39.9709,39.9016,39.9102,46266.0
2018-03-16 14:25:00,46.06,46.07,45.96,45.96,48317.0,39.9102,39.9189,39.8236,39.8236,48317.0
2018-03-16 14:30:00,45.96,45.97,45.93,45.96,47480.0,39.8236,39.8323,39.7976,39.8236,47480.0
2018-03-16 14:35:00,45.96,45.98,45.95,45.97,42273.0,39.8236,39.8409,39.8149,39.8323,42273.0
2018-03-16 14:40:00,45.97,46.0,45.95,45.98,27612.0,39.8323,39.8583,39.8149,39.8409,27612.0
2018-03-16 14:45:00,45.98,45.98,45.92,45.98,40615.0,39.8409,39.8409,39.7889,39.8409,40615.0
2018-03-16 14:50:00,45.97,46.0,45.94,45.94,55989.0,39.8323,39.8583,39.8063,39.8063,55989.0
2018-03-16 14:55:00,45.94,45.96,45.93,45.95,23295.0,39.8063,39.8236,39.7976,39.8149,23295.0
2018-03-16 15:00:00,45.94,45.98,45.92,45.95,61104.0,39.8063,39.8409,39.7889,39.8149,61104.0
2018-03-16 15:05:00,45.95,46.07,45.93,46.07,81345.0,39.8149,39.9189,39.7976,39.9189,81345.0
2018-03-16 15:10:00,46.07,46.08,46.01,46.08,61208.0,39.9189,39.9276,39.8669,39.9276,61208.0
2018-03-16 15:15:00,46.08,46.08,46.02,46.04,27515.0,39.9276,39.9276,39.8756,39.8929,27515.0
2018-03-16 15:20:00,46.05,46.05,45.99,46.0,49269.0,39.9016,39.9016,39.8496,39.8583,49269.0
2018-03-16 15:25:00,46.01,46.08,45.99,46.08,61357.0,39.8669,39.9276,39.8496,39.9276,61357.0
2018-03-16 15:30:00,46.08,46.15,46.07,46.13,65161.0,39.9276,39.9882,39.9189,39.9709,65161.0
2018-03-16 15:35:00,46.13,46.13,46.03,46.07,77980.0,39.9709,39.9709,39.8842,39.9189,77980.0
2018-03-16 15:40:00,46.06,46.09,46.0,46.05,124452.0,39.9102,39.9362,39.8583,39.9016,124452.0
2018-03-16 15:45:00,46.04,46.05,45.95,45.97,182918.0,39.8929,39.9016,39.8149,39.8323,182918.0
2018-03-16 15:50:00,45.98,46.0,45.94,45.96,172295.0,39.8409,39.8583,39.8063,39.8236,172295.0
2018-03-16 15:55:00,45.95,45.98,45.87,45.9,627252.0,39.8149,39.8409,39.7456,39.7716,627252.0
2018-03-19 09:30:00,45.86,45.86,45.51,45.56,105655.0,39.7369,39.7369,39.4337,39.477,105655.0
2018-03-19 09:35:00,45.56,45.68,45.44,45.65,40741.0,39.477,39.581,39.373,39.555,40741.0
2018-03-19 09:40:00,45.65,45.68,45.49,45.55,36701.0,39.555,39.581,39.4163,39.4683,36701.0
2018-03-19 09:45:00,45.54,45.64,45.48,45.59,32538.0,39.4597,39.5463,39.4077,39.503,32538.0
2018-03-19 09:50:00,45.6,45.64,45.51,45.54,42820.0,39.5117,39.5463,39.4337,39.4597,42820.0
2018-03-19 09:55:00,45.54,45.58,45.45,45.56,42750.0,39.4597,39.4943,39.3817,39.477,42750.0
2018-03-19 10:00:00,45.56,45.6,45.51,45.6,43504.0,39.477,39.5117,39.4337,39.5117,43504.0
2018-03-19 10:05:00,45.6,45.69,45.59,45.59,37255.0,39.5117,39.5896,39.503,39.503,37255.0
2018-03-19 10:10:00,45.59,45.59,45.51,45.55,33333.0,39.503,39.503,39.4337,39.4683,33333.0
2018-03-19 10:15:00,45.56,45.61,45.31,45.34,107688.0,39.477,39.5203,39.2604,39.2864,107688.0
2018-03-19 10:20:00,45.34,45.47,45.33,45.41,40304.0,39.2864,39.399,39.2777,39.347,40304.0
2018-03-19 10:25:00,45.41,45.54,45.4,45.51,28436.0,39.347,39.4597,39.3384,39.4337,28436.0
2018-03-19 10:30:00,45.5,45.53,45.41,45.52,29415.0,39.425,39.451,39.347,39.4423,29415.0
2018-03-19 10:35:00,45.52,45.59,45.51,45.58,30262.0,39.4423,39.503,39.4337,39.4943,30262.0
2018-03-19 10:40:00,45.58,45.58,45.48,45.51,28796.0,39.4943,39.4943,39.4077,39.4337,28796.0
2018-03-19 10:45:00,45.51,45.57,45.42,45.43,52939.0,39.4337,39.4857,39.3557,39.3644,52939.0
2018-03-19 10:50:00,45.41,45.46,45.28,45.31,65125.0,39.347,39.3904,39.2344,39.2604,65125.0
2018-03-19 10:55:00,45.31,45.34,45.24,45.3,42842.0,39.2604,39.2864,39.1997,39.2517,42842.0
2018-03-19 11:00:00,45.3,45.3,45.22,45.23,40609.0,39.2517,39.2517,39.1824,39.1911,40609.0
2018-03-19 11:05:00,45.23,45.25,45.17,45.18,33197.0,39.1911,39.2084,39.1391,39.1477,33197.0
2018-03-19 11:10:00,45.18,45.24,45.15,45.16,29627.0,39.1477,39.1997,39.1217,39.1304,29627.0
2018-03-19 11:15:00,45.17,45.18,45.1,45.14,54080.0,39.1391,39.1477,39.0784,39.1131,54080.0
2018-03-19 11:20:00,45.14,45.14,44.97,44.98,102079.0,39.1131,39.1131,38.9658,38.9744,102079.0
2018-03-19 11:25:00,44.99,45.09,44.95,45.09,103431.0,38.9831,39.0698,38.9484,39.0698,103431.0
2018-03-19 11:30:00,45.09,45.11,45.01,45.09,56423.0,39.0698,39.0871,39.0004,39.0698,56423.0
2018-03-19 11:35:00,45.09,45.09,44.95,44.97,76071.0,39.0698,39.0698,38.9484,38.9658,76071.0
2018-03-19 11:40:00,44.96,44.97,44.83,44.94,79985.0,38.9571,38.9658,38.8445,38.9398,79985.0
2018-03-19 11:45:00,44.94,44.94,44.85,44.87,47402.0,38.9398,38.9398,38.8618,38.8791,47402.0
2018-03-19 11:50:00,44.87,45.05,44.87,45.04,80448.0,38.8791,39.0351,38.8791,39.0264,80448.0
2018-03-19 11:55:00,45.04,45.05,44.9,44.92,110858.0,39.0264,39.0351,38.9051,38.9225,110858.0
2018-03-19 12:00:00,44.92,44.96,44.88,44.9,75103.0,38.9225,38.9571,38.8878,38.9051,75103.0
2018-03-19 12:05:00,44.9,44.93,44.81,44.81,76209.0,38.9051,38.9311,38.8271,38.8271,76209.0
2018-03-19 12:10:00,44.82,44.85,44.75,44.78,87166.0,38.8358,38.8618,38.7752,38.8011,87166.0
2018-03-19 12:15:00,44.78,44.83,44.73,44.73,55867.0,38.8011,38.8445,38.7578,38.7578,55867.0
2018-03-19 12:20:00,44.73,44.73,44.66,44.68,58780.0,38.7578,38.7578,38.6972,38.7145,58780.0
2018-03-19 12:25:00,44.67,44.79,44.65,44.79,50137.0,38.7058,38.8098,38.6885,38.8098,50137.0
2018-03-19 12:30:00,44.8,44.83,44.74,44.75,195228.0,38.8185,38.8445,38.7665,38.7752,195228.0
2018-03-19 12:35:00,44.75,44.75,44.61,44.62,78250.0,38.7752,38.7752,38.6538,38.6625,78250.0
2018-03-19 12:40:00,44.62,44.67,44.56,44.56,78486.0,38.6625,38.7058,38.6105,38.6105,78486.0
2018-03-19 12:45:00,44.55,44.55,44.41,44.41,217807.0,38.6019,38.6019,38.4805,38.4805,217807.0
2018-03-19 12:50:00,44.41,44.56,44.41,44.55,124858.0,38.4805,38.6105,38.4805,38.6019,124858.0
2018-03-19 12:55:00,44.55,44.55,44.4,44.4,64765.0,38.6019,38.6019,38.4719,38.4719,64765.0
2018-03-19 13:00:00,44.41,44.43,44.29,44.38,128931.0,38.4805,38.4979,38.3766,38.4546,128931.0
2018-03-19 13:05:00,44.39,44.46,44.35,44.38,72811.0,38.4632,38.5239,38.4286,38.4546,72811.0
2018-03-19 13:10:00,44.39,44.5,44.37,44.49,38003.0,38.4632,38.5585,38.4459,38.5499,38003.0
2018-03-19 13:15:00,44.48,44.51,44.43,44.45,36265.0,38.5412,38.5672,38.4979,38.5152,36265.0
2018-03-19 13:20:00,44.46,44.48,44.42,44.43,38473.0,38.5239,38.5412,38.4892,38.4979,38473.0
2018-03-19 13:25:00,44.43,44.45,44.34,44.4,58445.0,38.4979,38.5152,38.4199,38.4719,58445.0
2018-03-19 13:30:00,44.4,44.45,44.36,44.44,43341.0,38.4719,38.5152,38.4372,38.5065,43341.0
2018-03-19 13:35:00,44.44,44.48,44.42,44.47,105572.0,38.5065,38.5412,38.4892,38.5325,105572.0
2018-03-19 13:40:00,44.47,44.47,44.42,44.46,139510.0,38.5325,38.5325,38.4892,38.5239,139510.0
2018-03-19 13:45:00,44.46,44.6,44.46,44.54,79789.0,38.5239,38.6452,38.5239,38.5932,79789.0
2018-03-19 13:50:00,44.54,44.56,44.47,44.48,72836.0,38.5932,38.6105,38.5325,38.5412,72836.0
2018-03-19 13:55:00,44.48,44.5,44.42,44.49,53952.0,38.5412,38.5585,38.4892,38.5499,53952.0
2018-03-19 14:00:00,44.48,44.52,44.38,44.39,107955.0,38.5412,38.5759,38.4546,38.4632,107955.0
2018-03-19 14:05:00,44.4,44.47,44.4,44.42,75374.0,38.4719,38.5325,38.4719,38.4892,75374.0
2018-03-19 14:10:00,44.42,44.5,44.4,44.47,367457.0,38.4892,38.5585,38.4719,38.5325,367457.0
2018-03-19 14:15:00,44.48,44.51,44.4,44.41,120048.0,38.5412,38.5672,38.4719,38.4805,120048.0
2018-03-19 14:20:00,44.42,44.42,44.34,44.36,59037.0,38.4892,38.4892,38.4199,38.4372,59037.0
2018-03-19 14:25:00,44.36,44.39,44.34,44.37,43178.0,38.4372,38.4632,38.4199,38.4459,43178.0
2018-03-19 14:30:00,44.36,44.37,44.25,44.26,77183.0,38.4372,38.4459,38.3419,38.3506,77183.0
2018-03-19 14:35:00,44.26,44.3,44.21,44.29,60166.0,38.3506,38.3852,38.3072,38.3766,60166.0
2018-03-19 14:40:00,44.29,44.32,44.26,44.32,107392.0,38.3766,38.4026,38.3506,38.4026,107392.0
2018-03-19 14:45:00,44.32,44.42,44.32,44.4,85157.0,38.4026,38.4892,38.4026,38.4719,85157.0
2018-03-19 14:50:00,44.39,44.49,44.35,44.46,84357.0,38.4632,38.5499,38.4286,38.5239,84357.0
2018-03-19 14:55:00,44.46,44.52,44.46,44.48,67020.0,38.5239,38.5759,38.5239,38.5412,67020.0
2018-03-19 15:00:00,44.48,44.52,44.44,44.51,76116.0,38.5412,38.5759,38.5065,38.5672,76116.0
2018-03-19 15:05:00,44.51,44.54,44.41,44.42,106025.0,38.5672,38.5932,38.4805,38.4892,106025.0
2018-03-19 15:10:00,44.41,44.42,44.33,44.35,64645.0,38.4805,38.4892,38.4112,38.4286,64645.0
2018-03-19 15:15:00,44.35,44.43,44.32,44.41,57428.0,38.4286,38.4979,38.4026,38.4805,57428.0
2018-03-19 15:20:00,44.41,44.44,44.36,44.37,73413.0,38.4805,38.5065,38.4372,38.4459,73413.0
2018-03-19 15:25:00,44.38,44.39,44.35,44.39,67050.0,38.4546,38.4632,38.4286,38.4632,67050.0
2018-03-19 15:30:00,44.39,44.46,44.37,44.46,124080.0,38.4632,38.5239,38.4459,38.5239,124080.0
2018-03-19 15:35:00,44.45,44.56,44.4,44.52,137449.0,38.5152,38.6105,38.4719,38.5759,137449.0
2018-03-19 15:40:00,44.51,44.55,44.48,44.53,141288.0,38.5672,38.6019,38.5412,38.5845,141288.0
2018-03-19 15:45:00,44.52,44.56,44.48,44.55,263092.0,38.5759,38.6105,38.5412,38.6019,263092.0
2018-03-19 15:50:00,44.54,44.6,44.52,44.58,252829.0,38.5932,38.6452,38.5759,38.6278,252829.0
2018-03-19 15:55:00,44.58,44.7,44.57,44.67,623161.0,38.6278,38.7318,38.6192,38.7058,623161.0
2018-03-20 09:30:00,44.86,45.26,44.82,45.26,155328.0,38.8705,39.2171,38.8358,39.2171,155328.0
2018-03-20 09:35:00,45.23,45.33,45.03,45.16,41712.0,39.1911,39.2777,39.0178,39.1304,41712.0
2018-03-20 09:40:00,45.18,45.33,45.14,45.2,43180.0,39.1477,39.2777,39.1131,39.1651,43180.0
2018-03-20 09:45:00,45.22,45.22,45.12,45.22,28697.0,39.1824,39.1824,39.0957,39.1824,28697.0
2018-03-20 09:50:00,45.23,45.31,45.19,45.22,54508.0,39.1911,39.2604,39.1564,39.1824,54508.0
2018-03-20 09:55:00,45.21,45.26,45.16,45.16,67611.0,39.1737,39.2171,39.1304,39.1304,67611.0
2018-03-20 10:00:00,45.17,45.27,45.17,45.26,46352.0,39.1391,39.2257,39.1391,39.2171,46352.0
2018-03-20 10:05:00,45.27,45.36,45.27,45.27,56386.0,39.2257,39.3037,39.2257,39.2257,56386.0
2018-03-20 10:10:00,45.27,45.3,45.24,45.28,69509.0,39.2257,39.2517,39.1997,39.2344,69509.0
2018-03-20 10:15:00,45.28,45.29,45.18,45.19,67300.0,39.2344,39.2431,39.1477,39.1564,67300.0
2018-03-20 10:20:00,45.19,45.32,45.19,45.28,39468.0,39.1564,39.269,39.1564,39.2344,39468.0
2018-03-20 10:25:00,45.28,45.44,45.25,45.43,42788.0,39.2344,39.373,39.2084,39.3644,42788.0
2018-03-20 10:30:00,45.44,45.5,45.36,45.36,44530.0,39.373,39.425,39.3037,39.3037,44530.0
2018-03-20 10:35:00,45.36,45.41,45.27,45.29,60482.0,39.3037,39.347,39.2257,39.2431,60482.0
2018-03-20 10:40:00,45.29,45.32,45.23,45.23,51869.0,39.2431,39.269,39.1911,39.1911,51869.0
2018-03-20 10:45:00,45.23,45.32,45.22,45.26,32589.0,39.1911,39.269,39.1824,39.2171,32589.0
2018-03-20 10:50:00,45.26,45.37,45.25,45.33,32841.0,39.2171,39.3124,39.2084,39.2777,32841.0
2018-03-20 10:55:00,45.32,45.34,45.29,45.32,72959.0,39.269,39.2864,39.2431,39.269,72959.0
2018-03-20 11:00:00,45.32,45.39,45.31,45.34,34082.0,39.269,39.3297,39.2604,39.2864,34082.0
2018-03-20 11:05:00,45.34,45.42,45.33,45.35,28089.0,39.2864,39.3557,39.2777,39.295,28089.0
2018-03-20 11:10:00,45.36,45.43,45.35,45.39,33447.0,39.3037,39.3644,39.295,39.3297,33447.0
2018-03-20 11:15:00,45.39,45.54,45.38,45.54,43887.0,39.3297,39.4597,39.321,39.4597,43887.0
2018-03-20 11:20:00,45.55,45.55,45.46,45.48,27764.0,39.4683,39.4683,39.3904,39.4077,27764.0
2018-03-20 11:25:00,45.47,45.55,45.46,45.48,43438.0,39.399,39.4683,39.3904,39.4077,43438.0
2018-03-20 11:30:00,45.49,45.51,45.39,45.41,51409.0,39.4163,39.4337,39.3297,39.347,51409.0
2018-03-20 11:35:00,45.41,45.57,45.41,45.57,52231.0,39.347,39.4857,39.347,39.4857,52231.0
2018-03-20 11:40:00,45.56,45.64,45.53,45.64,94201.0,39.477,39.5463,39.451,39.5463,94201.0
2018-03-20 11:45:00,45.64,45.64,45.53,45.57,51995.0,39.5463,39.5463,39.451,39.4857,51995.0
2018-03-20 11:50:00,45.56,45.57,45.42,45.44,45397.0,39.477,39.4857,39.3557,39.373,45397.0
2018-03-20 11:55:00,45.44,45.5,45.42,45.46,65250.0,39.373,39.425,39.3557,39.3904,65250.0
2018-03-20 12:00:00,45.45,45.54,45.44,45.54,54956.0,39.3817,39.4597,39.373,39.4597,54956.0
2018-03-20 12:05:00,45.54,45.64,45.52,45.63,63768.0,39.4597,39.5463,39.4423,39.5377,63768.0
2018-03-20 12:10:00,45.63,45.68,45.62,45.64,62385.0,39.5377,39.581,39.529,39.5463,62385.0
2018-03-20 12:15:00,45.64,45.67,45.56,45.57,70747.0,39.5463,39.5723,39.477,39.4857,70747.0
2018-03-20 12:20:00,45.57,45.59,45.49,45.56,51712.0,39.4857,39.503,39.4163,39.477,51712.0
2018-03-20 12:25:00,45.56,45.59,45.47,45.48,55244.0,39.477,39.503,39.399,39.4077,55244.0
2018-03-20 12:30:00,45.47,45.51,45.44,45.5,70792.0,39.399,39.4337,39.373,39.425,70792.0
2018-03-20 12:35:00,45.5,45.5,45.35,45.41,55251.0,39.425,39.425,39.295,39.347,55251.0
2018-03-20 12:40:00,45.42,45.45,45.35,45.42,27862.0,39.3557,39.3817,39.295,39.3557,27862.0
2018-03-20 12:45:00,45.41,45.53,45.4,45.53,31956.0,39.347,39.451,39.3384,39.451,31956.0
2018-03-20 12:50:00,45.52,45.53,45.45,45.47,48725.0,39.4423,39.451,39.3817,39.399,48725.0
2018-03-20 12:55:00,45.47,45.48,45.38,45.39,32523.0,39.399,39.4077,39.321,39.3297,32523.0
2018-03-20 13:00:00,45.4,45.42,45.36,45.36,24051.0,39.3384,39.3557,39.3037,39.3037,24051.0
2018-03-20 13:05:00,45.36,45.38,45.31,45.33,33102.0,39.3037,39.321,39.2604,39.2777,33102.0
2018-03-20 13:10:00,45.32,45.37,45.31,45.34,16624.0,39.269,39.3124,39.2604,39.2864,16624.0
2018-03-20 13:15:00,45.34,45.38,45.31,45.32,24179.0,39.2864,39.321,39.2604,39.269,24179.0
2018-03-20 13:20:00,45.32,45.37,45.29,45.34,35077.0,39.269,39.3124,39.2431,39.2864,35077.0
2018-03-20 13:25:00,45.33,45.34,45.3,45.3,18733.0,39.2777,39.2864,39.2517,39.2517,18733.0
2018-03-20 13:30:00,45.3,45.33,45.26,45.28,25151.0,39.2517,39.2777,39.2171,39.2344,25151.0
2018-03-20 13:35:00,45.27,45.28,45.24,45.27,31383.0,39.2257,39.2344,39.1997,39.2257,31383.0
2018-03-20 13:40:00,45.28,45.28,45.24,45.25,22102.0,39.2344,39.2344,39.1997,39.2084,22102.0
2018-03-20 13:45:00,45.25,45.3,45.24,45.26,28375.0,39.2084,39.2517,39.1997,39.2171,28375.0
2018-03-20 13:50:00,45.26,45.3,45.25,45.26,21324.0,39.2171,39.2517,39.2084,39.2171,21324.0
2018-03-20 13:55:00,45.26,45.29,45.24,45.24,18797.0,39.2171,39.2431,39.1997,39.1997,18797.0
2018-03-20 14:00:00,45.24,45.28,45.22,45.27,25216.0,39.1997,39.2344,39.1824,39.2257,25216.0
2018-03-20 14:05:00,45.26,45.3,45.25,45.26,21266.0,39.2171,39.2517,39.2084,39.2171,21266.0
2018-03-20 14:10:00,45.26,45.28,45.23,45.27,72362.0,39.2171,39.2344,39.1911,39.2257,72362.0
2018-03-20 14:15:00,45.28,45.36,45.27,45.36,47770.0,39.2344,39.3037,39.2257,39.3037,47770.0
2018-03-20 14:20:00,45.35,45.43,45.34,45.39,45321.0,39.295,39.3644,39.2864,39.3297,45321.0
2018-03-20 14:25:00,45.39,45.44,45.37,45.44,39837.0,39.3297,39.373,39.3124,39.373,39837.0
2018-03-20 14:30:00,45.45,45.45,45.4,45.4,38331.0,39.3817,39.3817,39.3384,39.3384,38331.0
2018-03-20 14:35:00,45.41,45.46,45.4,45.45,37256.0,39.347,39.3904,39.3384,39.3817,37256.0
2018-03-20 14:40:00,45.45,45.51,45.44,45.51,47512.0,39.3817,39.4337,39.373,39.4337,47512.0
2018-03-20 14:45:00,45.5,45.58,45.5,45.57,48348.0,39.425,39.4943,39.425,39.4857,48348.0
2018-03-20 14:50:00,45.58,45.64,45.55,45.55,61741.0,39.4943,39.5463,39.4683,39.4683,61741.0
2018-03-20 14:55:00,45.56,45.58,45.49,45.52,30187.0,39.477,39.4943,39.4163,39.4423,30187.0
2018-03-20 15:00:00,45.52,45.56,45.51,45.53,30042.0,39.4423,39.477,39.4337,39.451,30042.0
2018-03-20 15:05:00,45.53,45.6,45.53,45.57,42810.0,39.451,39.5117,39.451,39.4857,42810.0
2018-03-20 15:10:00,45.57,45.6,45.54,45.59,67610.0,39.4857,39.5117,39.4597,39.503,67610.0
2018-03-20 15:15:00,45.6,45.6,45.49,45.51,55944.0,39.5117,39.5117,39.4163,39.4337,55944.0
2018-03-20 15:20:00,45.51,45.53,45.47,45.49,57238.0,39.4337,39.451,39.399,39.4163,57238.0
2018-03-20 15:25:00,45.48,45.5,45.46,45.48,42730.0,39.4077,39.425,39.3904,39.4077,42730.0
2018-03-20 15:30:00,45.47,45.52,45.46,45.5,63314.0,39.399,39.4423,39.3904,39.425,63314.0
2018-03-20 15:35:00,45.51,45.52,45.47,45.52,141539.0,39.4337,39.4423,39.399,39.4423,141539.0
2018-03-20 15:40:00,45.52,45.55,45.49,45.54,101215.0,39.4423,39.4683,39.4163,39.4597,101215.0
2018-03-20 15:45:00,45.53,45.53,45.45,45.46,153556.0,39.451,39.451,39.3817,39.3904,153556.0
2018-03-20 15:50:00,45.45,45.49,45.44,45.47,152772.0,39.3817,39.4163,39.373,39.399,152772.0
2018-03-20 15:55:00,45.48,45.48,45.43,45.46,434114.0,39.4077,39.4077,39.3644,39.3904,434114.0
2018-03-21 09:30:00,45.85,45.92,45.62,45.68,130658.0,39.7283,39.7889,39.529,39.581,130658.0
2018-03-21 09:35:00,45.66,45.87,45.59,45.82,34026.0,39.5637,39.7456,39.503,39.7023,34026.0
2018-03-21 09:40:00,45.8,46.13,45.79,46.07,81138.0,39.685,39.9709,39.6763,39.9189,81138.0
2018-03-21 09:45:00,46.05,46.32,46.05,46.15,153660.0,39.9016,40.1355,39.9016,39.9882,153660.0
2018-03-21 09:50:00,46.17,46.29,46.16,46.28,71899.0,40.0056,40.1095,39.9969,40.1009,71899.0
2018-03-21 09:55:00,46.29,46.37,46.24,46.36,110333.0,40.1095,40.1789,40.0662,40.1702,110333.0
2018-03-21 10:00:00,46.35,46.53,46.31,46.52,140243.0,40.1615,40.3175,40.1269,40.3088,140243.0
2018-03-21 10:05:00,46.53,46.53,46.43,46.51,119124.0,40.3175,40.3175,40.2308,40.3002,119124.0
2018-03-21 10:10:00,46.51,46.58,46.5,46.54,86388.0,40.3002,40.3608,40.2915,40.3262,86388.0
2018-03-21 10:15:00,46.54,46.61,46.51,46.53,87148.0,40.3262,40.3868,40.3002,40.3175,87148.0
2018-03-21 10:20:00,46.53,46.57,46.45,46.5,99220.0,40.3175,40.3522,40.2482,40.2915,99220.0
2018-03-21 10:25:00,46.51,46.57,46.49,46.54,71893.0,40.3002,40.3522,40.2828,40.3262,71893.0
2018-03-21 10:30:00,46.54,46.74,46.54,46.72,183794.0,40.3262,40.4995,40.3262,40.4821,183794.0
2018-03-21 10:35:00,46.73,46.82,46.71,46.79,118798.0,40.4908,40.5688,40.4735,40.5428,118798.0
2018-03-21 10:40:00,46.78,46.89,46.76,46.89,102472.0,40.5341,40.6294,40.5168,40.6294,102472.0
2018-03-21 10:45:00,46.89,46.89,46.79,46.86,77137.0,40.6294,40.6294,40.5428,40.6034,77137.0
2018-03-21 10:50:00,46.87,46.88,46.8,46.84,126666.0,40.6121,40.6208,40.5514,40.5861,126666.0
2018-03-21 10:55:00,46.85,46.94,46.84,46.89,116815.0,40.5948,40.6727,40.5861,40.6294,116815.0
2018-03-21 11:00:00,46.89,46.89,46.71,46.75,104918.0,40.6294,40.6294,40.4735,40.5081,104918.0
2018-03-21 11:05:00,46.75,46.75,46.65,46.69,65227.0,40.5081,40.5081,40.4215,40.4561,65227.0
2018-03-21 11:10:00,46.69,46.73,46.62,46.67,83539.0,40.4561,40.4908,40.3955,40.4388,83539.0
2018-03-21 11:15:00,46.68,46.93,46.67,46.91,78833.0,40.4475,40.6641,40.4388,40.6468,78833.0
2018-03-21 11:20:00,46.91,46.92,46.8,46.88,30766.0,40.6468,40.6554,40.5514,40.6208,30766.0
2018-03-21 11:25:00,46.87,46.96,46.86,46.93,65332.0,40.6121,40.6901,40.6034,40.6641,65332.0
2018-03-21 11:30:00,46.94,47.03,46.92,47.01,90880.0,40.6727,40.7507,40.6554,40.7334,90880.0
2018-03-21 11:35:00,47.02,47.04,46.96,46.98,74807.0,40.7421,40.7594,40.6901,40.7074,74807.0
2018-03-21 11:40:00,46.97,47.03,46.93,46.97,48658.0,40.6987,40.7507,40.6641,40.6987,48658.0
2018-03-21 11:45:00,46.98,47.11,46.96,47.1,33298.0,40.7074,40.8201,40.6901,40.8114,33298.0
2018-03-21 11:50:00,47.09,47.14,47.03,47.03,24198.0,40.8027,40.846,40.7507,40.7507,24198.0
2018-03-21 11:55:00,47.03,47.06,46.97,46.98,57628.0,40.7507,40.7767,40.6987,40.7074,57628.0
2018-03-21 12:00:00,46.98,47.0,46.92,46.95,34794.0,40.7074,40.7247,40.6554,40.6814,34794.0
2018-03-21 12:05:00,46.95,46.98,46.88,46.92,98124.0,40.6814,40.7074,40.6208,40.6554,98124.0
2018-03-21 12:10:00,46.91,47.1,46.91,47.1,105194.0,40.6468,40.8114,40.6468,40.8114,105194.0
2018-03-21 12:15:00,47.11,47.21,47.09,47.18,86688.0,40.8201,40.9067,40.8027,40.8807,86688.0
2018-03-21 12:20:00,47.18,47.19,47.1,47.13,61445.0,40.8807,40.8894,40.8114,40.8374,61445.0
2018-03-21 12:25:00,47.14,47.14,47.04,47.07,78025.0,40.846,40.846,40.7594,40.7854,78025.0
2018-03-21 12:30:00,47.06,47.1,47.01,47.03,63089.0,40.7767,40.8114,40.7334,40.7507,63089.0
2018-03-21 12:35:00,47.03,47.07,47.01,47.05,101934.0,40.7507,40.7854,40.7334,40.7681,101934.0
2018-03-21 12:40:00,47.05,47.09,47.02,47.07,93776.0,40.7681,40.8027,40.7421,40.7854,93776.0
2018-03-21 12:45:00,47.08,47.14,47.08,47.09,35396.0,40.7941,40.846,40.7941,40.8027,35396.0
2018-03-21 12:50:00,47.09,47.14,47.03,47.05,51342.0,40.8027,40.846,40.7507,40.7681,51342.0
2018-03-21 12:55:00,47.05,47.07,47.03,47.05,80184.0,40.7681,40.7854,40.7507,40.7681,80184.0
2018-03-21 13:00:00,47.04,47.04,46.86,46.91,88855.0,40.7594,40.7594,40.6034,40.6468,88855.0
2018-03-21 13:05:00,46.9,46.91,46.81,46.83,47006.0,40.6381,40.6468,40.5601,40.5774,47006.0
2018-03-21 13:10:00,46.84,46.88,46.81,46.85,57279.0,40.5861,40.6208,40.5601,40.5948,57279.0
2018-03-21 13:15:00,46.84,46.88,46.8,46.81,74059.0,40.5861,40.6208,40.5514,40.5601,74059.0
2018-03-21 13:20:00,46.82,46.96,46.81,46.94,37770.0,40.5688,40.6901,40.5601,40.6727,37770.0
2018-03-21 13:25:00,46.94,46.94,46.89,46.91,36176.0,40.6727,40.6727,40.6294,40.6468,36176.0
2018-03-21 13:30:00,46.9,46.91,46.83,46.84,79718.0,40.6381,40.6468,40.5774,40.5861,79718.0
2018-03-21 13:35:00,46.84,46.88,46.82,46.86,65477.0,40.5861,40.6208,40.5688,40.6034,65477.0
2018-03-21 13:40:00,46.86,46.93,46.83,46.93,44342.0,40.6034,40.6641,40.5774,40.6641,44342.0
2018-03-21 13:45:00,46.93,47.0,46.92,46.97,51069.0,40.6641,40.7247,40.6554,40.6987,51069.0
2018-03-21 13:50:00,46.96,46.97,46.83,46.89,93931.0,40.6901,40.6987,40.5774,40.6294,93931.0
2018-03-21 13:55:00,46.89,47.02,46.88,47.0,42968.0,40.6294,40.7421,40.6208,40.7247,42968.0
2018-03-21 14:00:00,47.01,47.18,46.85,46.91,92844.0,40.7334,40.8807,40.5948,40.6468,92844.0
2018-03-21 14:05:00,46.92,47.12,46.92,47.08,76673.0,40.6554,40.8287,40.6554,40.7941,76673.0
2018-03-21 14:10:00,47.09,47.28,47.07,47.27,75440.0,40.8027,40.9674,40.7854,40.9587,75440.0
2018-03-21 14:15:00,47.27,47.36,47.2,47.25,84025.0,40.9587,41.0367,40.898,40.9414,84025.0
2018-03-21 14:20:00,47.25,47.3,47.14,47.22,93785.0,40.9414,40.9847,40.846,40.9154,93785.0
2018-03-21 14:25:00,47.22,47.24,47.11,47.2,81169.0,40.9154,40.9327,40.8201,40.898,81169.0
2018-03-21 14:30:00,47.2,47.27,47.13,47.23,88206.0,40.898,40.9587,40.8374,40.924,88206.0
2018-03-21 14:35:00,47.22,47.25,46.99,47.01,101905.0,40.9154,40.9414,40.7161,40.7334,101905.0
2018-03-21 14:40:00,47.01,47.16,47.01,47.12,85211.0,40.7334,40.8634,40.7334,40.8287,85211.0
2018-03-21 14:45:00,47.12,47.12,46.96,46.99,81754.0,40.8287,40.8287,40.6901,40.7161,81754.0
2018-03-21 14:50:00,46.98,47.05,46.91,47.05,133843.0,40.7074,40.7681,40.6468,40.7681,133843.0
2018-03-21 14:55:00,47.05,47.18,47.02,47.17,61677.0,40.7681,40.8807,40.7421,40.872,61677.0
2018-03-21 15:00:00,47.16,47.33,47.14,47.32,92440.0,40.8634,41.0107,40.846,41.002,92440.0
2018-03-21 15:05:00,47.32,47.33,47.23,47.31,96037.0,41.002,41.0107,40.924,40.9933,96037.0
2018-03-21 15:10:00,47.32,47.52,47.29,47.51,107093.0,41.002,41.1753,40.976,41.1666,107093.0
2018-03-21 15:15:00,47.51,47.52,47.36,47.47,105584.0,41.1666,41.1753,41.0367,41.132,105584.0
2018-03-21 15:20:00,47.46,47.5,47.42,47.46,115386.0,41.1233,41.158,41.0887,41.1233,115386.0
2018-03-21 15:25:00,47.46,47.47,47.29,47.29,84233.0,41.1233,41.132,40.976,40.976,84233.0
2018-03-21 15:30:00,47.3,47.4,47.29,47.36,120058.0,40.9847,41.0713,40.976,41.0367,120058.0
2018-03-21 15:35:00,47.35,47.44,47.3,47.41,232470.0,41.028,41.106,40.9847,41.08,232470.0
2018-03-21 15:40:00,47.41,47.42,47.29,47.32,236469.0,41.08,41.0887,40.976,41.002,236469.0
2018-03-21 15:45:00,47.32,47.39,47.28,47.3,266048.0,41.002,41.0627,40.9674,40.9847,266048.0
2018-03-21 15:50:00,47.29,47.3,47.18,47.21,279837.0,40.976,40.9847,40.8807,40.9067,279837.0
2018-03-21 15:55:00,47.2,47.22,47.11,47.12,519494.0,40.898,40.9154,40.8201,40.8287,519494.0
2018-03-22 09:30:00,46.61,46.63,46.48,46.58,220688.0,40.3868,40.4041,40.2742,40.3608,220688.0
2018-03-22 09:35:00,46.56,46.64,46.49,46.59,174388.0,40.3435,40.4128,40.2828,40.3695,174388.0
2018-03-22 09:40:00,46.59,46.71,46.54,46.56,149587.0,40.3695,40.4735,40.3262,40.3435,149587.0
2018-03-22 09:45:00,46.56,46.64,46.39,46.41,176931.0,40.3435,40.4128,40.1962,40.2135,176931.0
2018-03-22 09:50:00,46.4,46.55,46.36,46.48,136573.0,40.2048,40.3348,40.1702,40.2742,136573.0
2018-03-22 09:55:00,46.47,46.53,46.41,46.5,131913.0,40.2655,40.3175,40.2135,40.2915,131913.0
2018-03-22 10:00:00,46.5,46.65,46.4,46.65,180706.0,40.2915,40.4215,40.2048,40.4215,180706.0
2018-03-22 10:05:00,46.65,46.71,46.5,46.69,92855.0,40.4215,40.4735,40.2915,40.4561,92855.0
2018-03-22 10:10:00,46.7,46.95,46.66,46.91,108829.0,40.4648,40.6814,40.4301,40.6468,108829.0
2018-03-22 10:15:00,46.91,46.93,46.82,46.91,66203.0,40.6468,40.6641,40.5688,40.6468,66203.0
2018-03-22 10:20:00,46.9,46.9,46.73,46.77,64660.0,40.6381,40.6381,40.4908,40.5254,64660.0
2018-03-22 10:25:00,46.77,46.77,46.63,46.64,85450.0,40.5254,40.5254,40.4041,40.4128,85450.0
2018-03-22 10:30:00,46.65,46.65,46.56,46.59,142417.0,40.4215,40.4215,40.3435,40.3695,142417.0
2018-03-22 10:35:00,46.59,46.67,46.58,46.66,54117.0,40.3695,40.4388,40.3608,40.4301,54117.0
2018-03-22 10:40:00,46.66,46.66,46.53,46.58,177354.0,40.4301,40.4301,40.3175,40.3608,177354.0
2018-03-22 10:45:00,46.59,46.62,46.55,46.55,282737.0,40.3695,40.3955,40.3348,40.3348,282737.0
2018-03-22 10:50:00,46.55,46.61,46.51,46.59,137998.0,40.3348,40.3868,40.3002,40.3695,137998.0
2018-03-22 10:55:00,46.59,46.63,46.53,46.6,82961.0,40.3695,40.4041,40.3175,40.3781,82961.0
2018-03-22 11:00:00,46.6,46.68,46.59,46.65,98338.0,40.3781,40.4475,40.3695,40.4215,98338.0
2018-03-22 11:05:00,46.65,46.66,46.59,46.61,39489.0,40.4215,40.4301,40.3695,40.3868,39489.0
2018-03-22 11:10:00,46.62,46.63,46.5,46.51,47448.0,40.3955,40.4041,40.2915,40.3002,47448.0
2018-03-22 11:15:00,46.51,46.51,46.38,46.42,131639.0,40.3002,40.3002,40.1875,40.2222,131639.0
2018-03-22 11:20:00,46.41,46.44,46.37,46.39,98731.0,40.2135,40.2395,40.1789,40.1962,98731.0
2018-03-22 11:25:00,46.39,46.46,46.31,46.46,179696.0,40.1962,40.2568,40.1269,40.2568,179696.0
2018-03-22 11:30:00,46.46,46.52,46.36,46.38,133607.0,40.2568,40.3088,40.1702,40.1875,133607.0
2018-03-22 11:35:00,46.38,46.39,46.28,46.3,150148.0,40.1875,40.1962,40.1009,40.1182,150148.0
2018-03-22 11:40:00,46.3,46.36,46.16,46.35,141406.0,40.1182,40.1702,39.9969,40.1615,141406.0
2018-03-22 11:45:00,46.35,46.48,46.31,46.43,72197.0,40.1615,40.2742,40.1269,40.2308,72197.0
2018-03-22 11:50:00,46.43,46.57,46.42,46.55,66881.0,40.2308,40.3522,40.2222,40.3348,66881.0
2018-03-22 11:55:00,46.56,46.6,46.47,46.51,97625.0,40.3435,40.3781,40.2655,40.3002,97625.0
2018-03-22 12:00:00,46.51,46.62,46.48,46.62,53282.0,40.3002,40.3955,40.2742,40.3955,53282.0
2018-03-22 12:05:00,46.61,46.63,46.52,46.54,72849.0,40.3868,40.4041,40.3088,40.3262,72849.0
2018-03-22 12:10:00,46.54,46.61,46.51,46.52,29555.0,40.3262,40.3868,40.3002,40.3088,29555.0
2018-03-22 12:15:00,46.52,46.77,46.5,46.71,335339.0,40.3088,40.5254,40.2915,40.4735,335339.0
2018-03-22 12:20:00,46.71,46.86,46.71,46.76,154293.0,40.4735,40.6034,40.4735,40.5168,154293.0
2018-03-22 12:25:00,46.76,46.83,46.69,46.83,140207.0,40.5168,40.5774,40.4561,40.5774,140207.0
2018-03-22 12:30:00,46.82,46.85,46.77,46.84,94985.0,40.5688,40.5948,40.5254,40.5861,94985.0
2018-03-22 12:35:00,46.85,46.89,46.76,46.76,80883.0,40.5948,40.6294,40.5168,40.5168,80883.0
2018-03-22 12:40:00,46.76,46.78,46.63,46.64,67943.0,40.5168,40.5341,40.4041,40.4128,67943.0
2018-03-22 12:45:00,46.63,46.65,46.56,46.57,73253.0,40.4041,40.4215,40.3435,40.3522,73253.0
2018-03-22 12:50:00,46.58,46.76,46.56,46.75,52065.0,40.3608,40.5168,40.3435,40.5081,52065.0
2018-03-22 12:55:00,46.73,46.79,46.56,46.6,49995.0,40.4908,40.5428,40.3435,40.3781,49995.0
2018-03-22 13:00:00,46.59,46.6,46.55,46.59,73690.0,40.3695,40.3781,40.3348,40.3695,73690.0
2018-03-22 13:05:00,46.59,46.64,46.54,46.63,157265.0,40.3695,40.4128,40.3262,40.4041,157265.0
2018-03-22 13:10:00,46.63,46.64,46.57,46.62,61574.0,40.4041,40.4128,40.3522,40.3955,61574.0
2018-03-22 13:15:00,46.62,46.63,46.58,46.61,64925.0,40.3955,40.4041,40.3608,40.3868,64925.0
2018-03-22 13:20:00,46.6,46.74,46.56,46.71,136724.0,40.3781,40.4995,40.3435,40.4735,136724.0
2018-03-22 13:25:00,46.71,46.71,46.65,46.71,71615.0,40.4735,40.4735,40.4215,40.4735,71615.0
2018-03-22 13:30:00,46.71,46.73,46.6,46.66,60093.0,40.4735,40.4908,40.3781,40.4301,60093.0
2018-03-22 13:35:00,46.66,46.77,46.66,46.69,38832.0,40.4301,40.5254,40.4301,40.4561,38832.0
2018-03-22 13:40:00,46.69,46.7,46.62,46.64,34492.0,40.4561,40.4648,40.3955,40.4128,34492.0
2018-03-22 13:45:00,46.65,46.73,46.65,46.68,66984.0,40.4215,40.4908,40.4215,40.4475,66984.0
2018-03-22 13:50:00,46.67,46.72,46.66,46.67,31979.0,40.4388,40.4821,40.4301,40.4388,31979.0
2018-03-22 13:55:00,46.67,46.72,46.63,46.71,46754.0,40.4388,40.4821,40.4041,40.4735,46754.0
2018-03-22 14:00:00,46.71,46.74,46.67,46.69,68926.0,40.4735,40.4995,40.4388,40.4561,68926.0
2018-03-22 14:05:00,46.7,46.7,46.54,46.54,72120.0,40.4648,40.4648,40.3262,40.3262,72120.0
2018-03-22 14:10:00,46.55,46.71,46.54,46.7,192998.0,40.3348,40.4735,40.3262,40.4648,192998.0
2018-03-22 14:15:00,46.7,46.76,46.66,46.71,90351.0,40.4648,40.5168,40.4301,40.4735,90351.0
2018-03-22 14:20:00,46.7,46.7,46.59,46.61,60475.0,40.4648,40.4648,40.3695,40.3868,60475.0
2018-03-22 14:25:00,46.61,46.63,46.59,46.61,30216.0,40.3868,40.4041,40.3695,40.3868,30216.0
2018-03-22 14:30:00,46.6,46.65,46.59,46.64,48445.0,40.3781,40.4215,40.3695,40.4128,48445.0
2018-03-22 14:35:00,46.64,46.71,46.61,46.68,37764.0,40.4128,40.4735,40.3868,40.4475,37764.0
2018-03-22 14:40:00,46.69,46.7,46.58,46.64,49499.0,40.4561,40.4648,40.3608,40.4128,49499.0
2018-03-22 14:45:00,46.64,46.72,46.62,46.66,39625.0,40.4128,40.4821,40.3955,40.4301,39625.0
2018-03-22 14:50:00,46.65,46.71,46.63,46.63,52890.0,40.4215,40.4735,40.4041,40.4041,52890.0
2018-03-22 14:55:00,46.62,46.63,46.55,46.61,119778.0,40.3955,40.4041,40.3348,40.3868,119778.0
2018-03-22 15:00:00,46.6,46.71,46.58,46.66,73898.0,40.3781,40.4735,40.3608,40.4301,73898.0
2018-03-22 15:05:00,46.65,46.66,46.57,46.62,110098.0,40.4215,40.4301,40.3522,40.3955,110098.0
2018-03-22 15:10:00,46.62,46.65,46.54,46.59,71268.0,40.3955,40.4215,40.3262,40.3695,71268.0
2018-03-22 15:15:00,46.59,46.61,46.48,46.52,98128.0,40.3695,40.3868,40.2742,40.3088,98128.0
2018-03-22 15:20:00,46.51,46.59,46.49,46.51,105024.0,40.3002,40.3695,40.2828,40.3002,105024.0
2018-03-22 15:25:00,46.51,46.53,46.47,46.49,177637.0,40.3002,40.3175,40.2655,40.2828,177637.0
2018-03-22 15:30:00,46.49,46.54,46.45,46.51,389576.0,40.2828,40.3262,40.2482,40.3002,389576.0
2018-03-22 15:35:00,46.51,46.54,46.45,46.48,200091.0,40.3002,40.3262,40.2482,40.2742,200091.0
2018-03-22 15:40:00,46.47,46.51,46.37,46.38,170970.0,40.2655,40.3002,40.1789,40.1875,170970.0
2018-03-22 15:45:00,46.38,46.4,46.19,46.32,337952.0,40.1875,40.2048,40.0229,40.1355,337952.0
2018-03-22 15:50:00,46.32,46.44,46.3,46.36,357526.0,40.1355,40.2395,40.1182,40.1702,357526.0
2018-03-22 15:55:00,46.35,46.4,46.28,46.37,752451.0,40.1615,40.2048,40.1009,40.1789,752451.0
2018-03-23 09:30:00,46.57,46.78,46.52,46.57,146538.0,40.3522,40.5341,40.3088,40.3522,146538.0
2018-03-23 09:35:00,46.57,46.6,46.41,46.45,97168.0,40.3522,40.3781,40.2135,40.2482,97168.0
2018-03-23 09:40:00,46.45,46.71,46.38,46.62,148365.0,40.2482,40.4735,40.1875,40.3955,148365.0
2018-03-23 09:45:00,46.62,46.63,46.5,46.59,118690.0,40.3955,40.4041,40.2915,40.3695,118690.0
2018-03-23 09:50:00,46.59,46.63,46.51,46.61,111242.0,40.3695,40.4041,40.3002,40.3868,111242.0
2018-03-23 09:55:00,46.61,46.76,46.59,46.73,146862.0,40.3868,40.5168,40.3695,40.4908,146862.0
2018-03-23 10:00:00,46.73,46.96,46.71,46.92,103311.0,40.4908,40.6901,40.4735,40.6554,103311.0
2018-03-23 10:05:00,46.94,47.09,46.86,47.03,108270.0,40.6727,40.8027,40.6034,40.7507,108270.0
2018-03-23 10:10:00,47.02,47.11,46.97,47.09,189361.0,40.7421,40.8201,40.6987,40.8027,189361.0
2018-03-23 10:15:00,47.08,47.13,47.01,47.12,90089.0,40.7941,40.8374,40.7334,40.8287,90089.0
2018-03-23 10:20:00,47.11,47.17,47.06,47.16,160033.0,40.8201,40.872,40.7767,40.8634,160033.0
2018-03-23 10:25:00,47.16,47.51,47.15,47.51,195259.0,40.8634,41.1666,40.8547,41.1666,195259.0
2018-03-23 10:30:00,47.51,47.6,47.44,47.6,133611.0,41.1666,41.2446,41.106,41.2446,133611.0
2018-03-23 10:35:00,47.6,47.68,47.51,47.68,151000.0,41.2446,41.3139,41.1666,41.3139,151000.0
2018-03-23 10:40:00,47.68,47.81,47.62,47.71,162346.0,41.3139,41.4266,41.262,41.3399,162346.0
2018-03-23 10:45:00,47.7,47.83,47.69,47.82,206769.0,41.3313,41.4439,41.3226,41.4353,206769.0
2018-03-23 10:50:00,47.82,47.84,47.62,47.62,139962.0,41.4353,41.4526,41.262,41.262,139962.0
2018-03-23 10:55:00,47.63,47.69,47.61,47.67,137858.0,41.2706,41.3226,41.2533,41.3053,137858.0
2018-03-23 11:00:00,47.67,47.7,47.45,47.54,80491.0,41.3053,41.3313,41.1147,41.1926,80491.0
2018-03-23 11:05:00,47.54,47.55,47.33,47.36,45776.0,41.1926,41.2013,41.0107,41.0367,45776.0
2018-03-23 11:10:00,47.35,47.39,47.26,47.33,135190.0,41.028,41.0627,40.95,41.0107,135190.0
2018-03-23 11:15:00,47.34,47.5,47.34,47.49,83477.0,41.0193,41.158,41.0193,41.1493,83477.0
2018-03-23 11:20:00,47.48,47.58,47.44,47.58,71234.0,41.1407,41.2273,41.106,41.2273,71234.0
2018-03-23 11:25:00,47.58,47.6,47.49,47.55,67088.0,41.2273,41.2446,41.1493,41.2013,67088.0
2018-03-23 11:30:00,47.55,47.63,47.55,47.6,61819.0,41.2013,41.2706,41.2013,41.2446,61819.0
2018-03-23 11:35:00,47.61,47.64,47.46,47.5,128609.0,41.2533,41.2793,41.1233,41.158,128609.0
2018-03-23 11:40:00,47.49,47.52,47.44,47.5,110099.0,41.1493,41.1753,41.106,41.158,110099.0
2018-03-23 11:45:00,47.5,47.5,47.33,47.34,154639.0,41.158,41.158,41.0107,41.0193,154639.0
2018-03-23 11:50:00,47.34,47.35,47.16,47.16,116747.0,41.0193,41.028,40.8634,40.8634,116747.0
2018-03-23 11:55:00,47.16,47.29,47.13,47.22,139608.0,40.8634,40.976,40.8374,40.9154,139608.0
2018-03-23 12:00:00,47.24,47.41,47.24,47.38,106231.0,40.9327,41.08,40.9327,41.054,106231.0
2018-03-23 12:05:00,47.38,47.39,47.24,47.27,69546.0,41.054,41.0627,40.9327,40.9587,69546.0
2018-03-23 12:10:00,47.26,47.3,47.18,47.27,79047.0,40.95,40.9847,40.8807,40.9587,79047.0
2018-03-23 12:15:00,47.27,47.32,47.17,47.23,116069.0,40.9587,41.002,40.872,40.924,116069.0
2018-03-23 12:20:00,47.23,47.25,47.19,47.24,73403.0,40.924,40.9414,40.8894,40.9327,73403.0
2018-03-23 12:25:00,47.23,47.42,47.22,47.4,87206.0,40.924,41.0887,40.9154,41.0713,87206.0
2018-03-23 12:30:00,47.41,47.41,47.28,47.29,77127.0,41.08,41.08,40.9674,40.976,77127.0
2018-03-23 12:35:00,47.29,47.32,47.26,47.28,113535.0,40.976,41.002,40.95,40.9674,113535.0
2018-03-23 12:40:00,47.28,47.31,47.22,47.3,117237.0,40.9674,40.9933,40.9154,40.9847,117237.0
2018-03-23 12:45:00,47.3,47.31,47.18,47.23,129713.0,40.9847,40.9933,40.8807,40.924,129713.0
2018-03-23 12:50:00,47.24,47.29,47.21,47.26,85186.0,40.9327,40.976,40.9067,40.95,85186.0
2018-03-23 12:55:00,47.25,47.26,47.19,47.23,95681.0,40.9414,40.95,40.8894,40.924,95681.0
2018-03-23 13:00:00,47.22,47.35,47.2,47.25,76503.0,40.9154,41.028,40.898,40.9414,76503.0
2018-03-23 13:05:00,47.25,47.3,47.19,47.28,61696.0,40.9414,40.9847,40.8894,40.9674,61696.0
2018-03-23 13:10:00,47.28,47.32,47.18,47.19,56258.0,40.9674,41.002,40.8807,40.8894,56258.0
2018-03-23 13:15:00,47.19,47.21,47.1,47.19,71977.0,40.8894,40.9067,40.8114,40.8894,71977.0
2018-03-23 13:20:00,47.18,47.27,47.13,47.24,70192.0,40.8807,40.9587,40.8374,40.9327,70192.0
2018-03-23 13:25:00,47.23,47.23,47.12,47.16,105146.0,40.924,40.924,40.8287,40.8634,105146.0
2018-03-23 13:30:00,47.16,47.23,47.11,47.19,67680.0,40.8634,40.924,40.8201,40.8894,67680.0
2018-03-23 13:35:00,47.19,47.25,47.17,47.24,72430.0,40.8894,40.9414,40.872,40.9327,72430.0
2018-03-23 13:40:00,47.24,47.28,47.19,47.2,57396.0,40.9327,40.9674,40.8894,40.898,57396.0
2018-03-23 13:45:00,47.2,47.31,47.14,47.29,69386.0,40.898,40.9933,40.846,40.976,69386.0
2018-03-23 13:50:00,47.29,47.41,47.26,47.37,138755.0,40.976,41.08,40.95,41.0453,138755.0
2018-03-23 13:55:00,47.36,47.38,47.29,47.34,66878.0,41.0367,41.054,40.976,41.0193,66878.0
2018-03-23 14:00:00,47.35,47.44,47.29,47.33,60047.0,41.028,41.106,40.976,41.0107,60047.0
2018-03-23 14:05:00,47.33,47.36,47.24,47.26,50491.0,41.0107,41.0367,40.9327,40.95,50491.0
2018-03-23 14:10:00,47.25,47.29,47.23,47.24,57437.0,40.9414,40.976,40.924,40.9327,57437.0
2018-03-23 14:15:00,47.24,47.24,47.14,47.15,48699.0,40.9327,40.9327,40.846,40.8547,48699.0
2018-03-23 14:20:00,47.14,47.18,47.06,47.09,45676.0,40.846,40.8807,40.7767,40.8027,45676.0
2018-03-23 14:25:00,47.09,47.14,47.05,47.1,125386.0,40.8027,40.846,40.7681,40.8114,125386.0
2018-03-23 14:30:00,47.1,47.2,47.07,47.13,70536.0,40.8114,40.898,40.7854,40.8374,70536.0
2018-03-23 14:35:00,47.13,47.15,47.07,47.14,65411.0,40.8374,40.8547,40.7854,40.846,65411.0
2018-03-23 14:40:00,47.14,47.17,47.1,47.11,67595.0,40.846,40.872,40.8114,40.8201,67595.0
2018-03-23 14:45:00,47.1,47.11,46.9,46.93,106116.0,40.8114,40.8201,40.6381,40.6641,106116.0
2018-03-23 14:50:00,46.93,46.97,46.85,46.96,93070.0,40.6641,40.6987,40.5948,40.6901,93070.0
2018-03-23 14:55:00,46.95,46.96,46.7,46.7,141243.0,40.6814,40.6901,40.4648,40.4648,141243.0
2018-03-23 15:00:00,46.71,46.78,46.65,46.7,84697.0,40.4735,40.5341,40.4215,40.4648,84697.0
2018-03-23 15:05:00,46.7,46.74,46.62,46.64,85184.0,40.4648,40.4995,40.3955,40.4128,85184.0
2018-03-23 15:10:00,46.64,46.88,46.64,46.78,143899.0,40.4128,40.6208,40.4128,40.5341,143899.0
2018-03-23 15:15:00,46.79,46.91,46.78,46.81,78125.0,40.5428,40.6468,40.5341,40.5601,78125.0
2018-03-23 15:20:00,46.81,46.85,46.6,46.61,103688.0,40.5601,40.5948,40.3781,40.3868,103688.0
2018-03-23 15:25:00,46.6,46.77,46.58,46.69,129666.0,40.3781,40.5254,40.3608,40.4561,129666.0
2018-03-23 15:30:00,46.69,46.7,46.58,46.61,151808.0,40.4561,40.4648,40.3608,40.3868,151808.0
2018-03-23 15:35:00,46.61,46.61,46.43,46.54,229234.0,40.3868,40.3868,40.2308,40.3262,229234.0
2018-03-23 15:40:00,46.55,46.62,46.44,46.51,283824.0,40.3348,40.3955,40.2395,40.3002,283824.0
2018-03-23 15:45:00,46.5,46.51,46.34,46.41,306701.0,40.2915,40.3002,40.1529,40.2135,306701.0
2018-03-23 15:50:00,46.4,46.41,46.24,46.26,305695.0,40.2048,40.2135,40.0662,40.0835,305695.0
2018-03-23 15:55:00,46.26,46.44,46.24,46.42,842566.0,40.0835,40.2395,40.0662,40.2222,842566.0
2018-03-26 09:30:00,47.05,47.21,46.95,47.05,177809.0,40.7681,40.9067,40.6814,40.7681,177809.0
2018-03-26 09:35:00,47.06,47.39,46.95,47.32,120404.0,40.7767,41.0627,40.6814,41.002,120404.0
2018-03-26 09:40:00,47.31,47.33,47.05,47.11,201137.0,40.9933,41.0107,40.7681,40.8201,201137.0
2018-03-26 09:45:00,47.12,47.13,46.96,47.0,146517.0,40.8287,40.8374,40.6901,40.7247,146517.0
2018-03-26 09:50:00,47.0,47.16,46.97,47.09,111588.0,40.7247,40.8634,40.6987,40.8027,111588.0
2018-03-26 09:55:00,47.08,47.17,47.04,47.07,219658.0,40.7941,40.872,40.7594,40.7854,219658.0
2018-03-26 10:00:00,47.07,47.13,46.93,46.98,105062.0,40.7854,40.8374,40.6641,40.7074,105062.0
2018-03-26 10:05:00,46.98,47.15,46.93,47.14,91143.0,40.7074,40.8547,40.6641,40.846,91143.0
2018-03-26 10:10:00,47.14,47.14,47.04,47.05,85453.0,40.846,40.846,40.7594,40.7681,85453.0
2018-03-26 10:15:00,47.05,47.06,46.96,46.98,78994.0,40.7681,40.7767,40.6901,40.7074,78994.0
2018-03-26 10:20:00,46.99,47.01,46.83,46.84,65739.0,40.7161,40.7334,40.5774,40.5861,65739.0
2018-03-26 10:25:00,46.83,46.84,46.74,46.78,98151.0,40.5774,40.5861,40.4995,40.5341,98151.0
2018-03-26 10:30:00,46.77,46.82,46.73,46.82,73218.0,40.5254,40.5688,40.4908,40.5688,73218.0
2018-03-26 10:35:00,46.82,46.95,46.79,46.94,77741.0,40.5688,40.6814,40.5428,40.6727,77741.0
2018-03-26 10:40:00,46.94,46.96,46.71,46.73,87069.0,40.6727,40.6901,40.4735,40.4908,87069.0
2018-03-26 10:45:00,46.73,46.77,46.63,46.75,75500.0,40.4908,40.5254,40.4041,40.5081,75500.0
2018-03-26 10:50:00,46.74,46.76,46.58,46.62,64923.0,40.4995,40.5168,40.3608,40.3955,64923.0
2018-03-26 10:55:00,46.61,46.61,46.5,46.57,83520.0,40.3868,40.3868,40.2915,40.3522,83520.0
2018-03-26 11:00:00,46.56,46.64,46.47,46.62,133551.0,40.3435,40.4128,40.2655,40.3955,133551.0
2018-03-26 11:05:00,46.61,46.62,46.4,46.44,113539.0,40.3868,40.3955,40.2048,40.2395,113539.0
2018-03-26 11:10:00,46.44,46.51,46.32,46.32,102458.0,40.2395,40.3002,40.1355,40.1355,102458.0
2018-03-26 11:15:00,46.33,46.35,46.2,46.29,91581.0,40.1442,40.1615,40.0316,40.1095,91581.0
2018-03-26 11:20:00,46.29,46.49,46.25,46.48,128451.0,40.1095,40.2828,40.0749,40.2742,128451.0
2018-03-26 11:25:00,46.48,46.57,46.4,46.54,128942.0,40.2742,40.3522,40.2048,40.3262,128942.0
2018-03-26 11:30:00,46.54,46.66,46.48,46.58,101643.0,40.3262,40.4301,40.2742,40.3608,101643.0
2018-03-26 11:35:00,46.57,46.73,46.55,46.7,60542.0,40.3522,40.4908,40.3348,40.4648,60542.0
2018-03-26 11:40:00,46.71,46.81,46.67,46.75,50027.0,40.4735,40.5601,40.4388,40.5081,50027.0
2018-03-26 11:45:00,46.74,46.78,46.59,46.61,69841.0,40.4995,40.5341,40.3695,40.3868,69841.0
2018-03-26 11:50:00,46.61,46.79,46.61,46.75,74465.0,40.3868,40.5428,40.3868,40.5081,74465.0
2018-03-26 11:55:00,46.76,46.87,46.7,46.76,141860.0,40.5168,40.6121,40.4648,40.5168,141860.0
2018-03-26 12:00:00,46.76,46.76,46.54,46.58,49368.0,40.5168,40.5168,40.3262,40.3608,49368.0
2018-03-26 12:05:00,46.58,46.61,46.49,46.5,58308.0,40.3608,40.3868,40.2828,40.2915,58308.0
2018-03-26 12:10:00,46.5,46.62,46.47,46.61,54420.0,40.2915,40.3955,40.2655,40.3868,54420.0
2018-03-26 12:15:00,46.6,46.6,46.5,46.59,40825.0,40.3781,40.3781,40.2915,40.3695,40825.0
2018-03-26 12:20:00,46.59,46.68,46.56,46.62,31653.0,40.3695,40.4475,40.3435,40.3955,31653.0
2018-03-26 12:25:00,46.62,46.72,46.61,46.61,66562.0,40.3955,40.4821,40.3868,40.3868,66562.0
2018-03-26 12:30:00,46.61,46.69,46.58,46.69,52865.0,40.3868,40.4561,40.3608,40.4561,52865.0
2018-03-26 12:35:00,46.68,46.78,46.63,46.63,115924.0,40.4475,40.5341,40.4041,40.4041,115924.0
2018-03-26 12:40:00,46.62,46.7,46.56,46.6,43940.0,40.3955,40.4648,40.3435,40.3781,43940.0
2018-03-26 12:45:00,46.6,46.63,46.56,46.56,58213.0,40.3781,40.4041,40.3435,40.3435,58213.0
2018-03-26 12:50:00,46.57,46.6,46.53,46.56,32731.0,40.3522,40.3781,40.3175,40.3435,32731.0
2018-03-26 12:55:00,46.56,46.58,46.5,46.5,33868.0,40.3435,40.3608,40.2915,40.2915,33868.0
2018-03-26 13:00:00,46.5,46.63,46.49,46.63,64086.0,40.2915,40.4041,40.2828,40.4041,64086.0
2018-03-26 13:05:00,46.62,46.67,46.57,46.64,50770.0,40.3955,40.4388,40.3522,40.4128,50770.0
2018-03-26 13:10:00,46.64,46.64,46.57,46.63,34889.0,40.4128,40.4128,40.3522,40.4041,34889.0
2018-03-26 13:15:00,46.63,46.71,46.56,46.58,59099.0,40.4041,40.4735,40.3435,40.3608,59099.0
2018-03-26 13:20:00,46.58,46.6,46.47,46.47,68610.0,40.3608,40.3781,40.2655,40.2655,68610.0
2018-03-26 13:25:00,46.48,46.61,46.46,46.6,146646.0,40.2742,40.3868,40.2568,40.3781,146646.0
2018-03-26 13:30:00,46.6,46.62,46.49,46.49,42783.0,40.3781,40.3955,40.2828,40.2828,42783.0
2018-03-26 13:35:00,46.5,46.64,46.49,46.6,110187.0,40.2915,40.4128,40.2828,40.3781,110187.0
2018-03-26 13:40:00,46.61,46.68,46.55,46.56,57634.0,40.3868,40.4475,40.3348,40.3435,57634.0
2018-03-26 13:45:00,46.56,46.68,46.56,46.66,77060.0,40.3435,40.4475,40.3435,40.4301,77060.0
2018-03-26 13:50:00,46.66,46.71,46.64,46.65,34114.0,40.4301,40.4735,40.4128,40.4215,34114.0
2018-03-26 13:55:00,46.64,46.78,46.62,46.77,57777.0,40.4128,40.5341,40.3955,40.5254,57777.0
2018-03-26 14:00:00,46.79,46.89,46.77,46.85,63992.0,40.5428,40.6294,40.5254,40.5948,63992.0
2018-03-26 14:05:00,46.86,46.89,46.79,46.83,46472.0,40.6034,40.6294,40.5428,40.5774,46472.0
2018-03-26 14:10:00,46.83,46.94,46.83,46.9,115460.0,40.5774,40.6727,40.5774,40.6381,115460.0
2018-03-26 14:15:00,46.9,46.97,46.88,46.96,68300.0,40.6381,40.6987,40.6208,40.6901,68300.0
2018-03-26 14:20:00,46.96,46.98,46.88,46.88,134802.0,40.6901,40.7074,40.6208,40.6208,134802.0
2018-03-26 14:25:00,46.89,46.97,46.88,46.9,100556.0,40.6294,40.6987,40.6208,40.6381,100556.0
2018-03-26 14:30:00,46.91,46.98,46.88,46.9,88693.0,40.6468,40.7074,40.6208,40.6381,88693.0
2018-03-26 14:35:00,46.9,46.93,46.84,46.86,68525.0,40.6381,40.6641,40.5861,40.6034,68525.0
2018-03-26 14:40:00,46.87,46.92,46.87,46.89,35943.0,40.6121,40.6554,40.6121,40.6294,35943.0
2018-03-26 14:45:00,46.9,46.96,46.9,46.96,47712.0,40.6381,40.6901,40.6381,40.6901,47712.0
2018-03-26 14:50:00,46.96,47.14,46.96,47.14,88935.0,40.6901,40.846,40.6901,40.846,88935.0
2018-03-26 14:55:00,47.13,47.15,47.01,47.03,79484.0,40.8374,40.8547,40.7334,40.7507,79484.0
2018-03-26 15:00:00,47.03,47.06,46.98,47.0,67971.0,40.7507,40.7767,40.7074,40.7247,67971.0
2018-03-26 15:05:00,47.01,47.03,46.96,47.0,79004.0,40.7334,40.7507,40.6901,40.7247,79004.0
2018-03-26 15:10:00,47.01,47.08,46.97,47.06,90967.0,40.7334,40.7941,40.6987,40.7767,90967.0
2018-03-26 15:15:00,47.06,47.16,47.04,47.15,97687.0,40.7767,40.8634,40.7594,40.8547,97687.0
2018-03-26 15:20:00,47.16,47.19,47.12,47.16,79581.0,40.8634,40.8894,40.8287,40.8634,79581.0
2018-03-26 15:25:00,47.16,47.25,47.15,47.23,67707.0,40.8634,40.9414,40.8547,40.924,67707.0
2018-03-26 15:30:00,47.24,47.26,47.18,47.2,136696.0,40.9327,40.95,40.8807,40.898,136696.0
2018-03-26 15:35:00,47.19,47.19,47.06,47.13,145975.0,40.8894,40.8894,40.7767,40.8374,145975.0
2018-03-26 15:40:00,47.13,47.19,47.1,47.15,119013.0,40.8374,40.8894,40.8114,40.8547,119013.0
2018-03-26 15:45:00,47.14,47.22,47.11,47.22,230879.0,40.846,40.9154,40.8201,40.9154,230879.0
2018-03-26 15:50:00,47.21,47.26,47.15,47.25,165396.0,40.9067,40.95,40.8547,40.9414,165396.0
2018-03-26 15:55:00,47.25,47.27,47.21,47.22,368561.0,40.9414,40.9587,40.9067,40.9154,368561.0
2018-03-27 09:30:00,47.44,47.57,47.27,47.48,204311.0,41.106,41.2186,40.9587,41.1407,204311.0
2018-03-27 09:35:00,47.48,47.69,47.47,47.68,125947.0,41.1407,41.3226,41.132,41.3139,125947.0
2018-03-27 09:40:00,47.69,47.75,47.53,47.61,92346.0,41.3226,41.3746,41.184,41.2533,92346.0
2018-03-27 09:45:00,47.61,47.61,47.4,47.43,123736.0,41.2533,41.2533,41.0713,41.0973,123736.0
2018-03-27 09:50:00,47.43,47.51,47.39,47.51,80178.0,41.0973,41.1666,41.0627,41.1666,80178.0
2018-03-27 09:55:00,47.52,47.57,47.47,47.55,71462.0,41.1753,41.2186,41.132,41.2013,71462.0
2018-03-27 10:00:00,47.55,47.69,47.51,47.68,82907.0,41.2013,41.3226,41.1666,41.3139,82907.0
2018-03-27 10:05:00,47.67,47.87,47.67,47.86,149936.0,41.3053,41.4786,41.3053,41.4699,149936.0
2018-03-27 10:10:00,47.85,47.89,47.79,47.8,153872.0,41.4613,41.4959,41.4093,41.4179,153872.0
2018-03-27 10:15:00,47.8,47.99,47.76,47.94,241226.0,41.4179,41.5826,41.3833,41.5392,241226.0
2018-03-27 10:20:00,47.94,48.06,47.88,48.02,111330.0,41.5392,41.6432,41.4872,41.6086,111330.0
2018-03-27 10:25:00,48.02,48.05,47.87,47.87,98551.0,41.6086,41.6345,41.4786,41.4786,98551.0
2018-03-27 10:30:00,47.88,47.89,47.74,47.79,88666.0,41.4872,41.4959,41.3659,41.4093,88666.0
2018-03-27 10:35:00,47.79,47.83,47.77,47.81,53314.0,41.4093,41.4439,41.3919,41.4266,53314.0
2018-03-27 10:40:00,47.8,48.03,47.8,47.95,85653.0,41.4179,41.6172,41.4179,41.5479,85653.0
2018-03-27 10:45:00,47.95,47.96,47.79,47.8,100847.0,41.5479,41.5566,41.4093,41.4179,100847.0
2018-03-27 10:50:00,47.8,47.84,47.64,47.65,149981.0,41.4179,41.4526,41.2793,41.288,149981.0
2018-03-27 10:55:00,47.65,47.65,47.5,47.55,90959.0,41.288,41.288,41.158,41.2013,90959.0
2018-03-27 11:00:00,47.56,47.64,47.5,47.51,78184.0,41.21,41.2793,41.158,41.1666,78184.0
2018-03-27 11:05:00,47.52,47.56,47.43,47.5,62564.0,41.1753,41.21,41.0973,41.158,62564.0
2018-03-27 11:10:00,47.49,47.5,47.37,47.41,73601.0,41.1493,41.158,41.0453,41.08,73601.0
2018-03-27 11:15:00,47.41,47.59,47.41,47.54,92390.0,41.08,41.236,41.08,41.1926,92390.0
2018-03-27 11:20:00,47.53,47.57,47.47,47.5,65022.0,41.184,41.2186,41.132,41.158,65022.0
2018-03-27 11:25:00,47.5,47.54,47.45,47.54,55493.0,41.158,41.1926,41.1147,41.1926,55493.0
2018-03-27 11:30:00,47.55,47.59,47.47,47.56,118623.0,41.2013,41.236,41.132,41.21,118623.0
2018-03-27 11:35:00,47.56,47.62,47.51,47.61,53651.0,41.21,41.262,41.1666,41.2533,53651.0
2018-03-27 11:40:00,47.6,47.67,47.55,47.66,44238.0,41.2446,41.3053,41.2013,41.2966,44238.0
2018-03-27 11:45:00,47.65,47.73,47.6,47.73,43612.0,41.288,41.3573,41.2446,41.3573,43612.0
2018-03-27 11:50:00,47.74,47.8,47.74,47.76,47265.0,41.3659,41.4179,41.3659,41.3833,47265.0
2018-03-27 11:55:00,47.77,47.81,47.74,47.76,46764.0,41.3919,41.4266,41.3659,41.3833,46764.0
2018-03-27 12:00:00,47.76,47.83,47.65,47.83,59207.0,41.3833,41.4439,41.288,41.4439,59207.0
2018-03-27 12:05:00,47.82,47.83,47.74,47.78,28403.0,41.4353,41.4439,41.3659,41.4006,28403.0
2018-03-27 12:10:00,47.79,47.89,47.78,47.84,47120.0,41.4093,41.4959,41.4006,41.4526,47120.0
2018-03-27 12:15:00,47.84,47.87,47.8,47.85,27646.0,41.4526,41.4786,41.4179,41.4613,27646.0
2018-03-27 12:20:00,47.85,47.96,47.83,47.94,102592.0,41.4613,41.5566,41.4439,41.5392,102592.0
2018-03-27 12:25:00,47.95,48.04,47.88,48.03,47051.0,41.5479,41.6259,41.4872,41.6172,47051.0
2018-03-27 12:30:00,48.02,48.03,47.88,47.92,69353.0,41.6086,41.6172,41.4872,41.5219,69353.0
2018-03-27 12:35:00,47.93,48.06,47.91,48.03,44168.0,41.5306,41.6432,41.5132,41.6172,44168.0
2018-03-27 12:40:00,48.03,48.06,47.97,47.99,60489.0,41.6172,41.6432,41.5652,41.5826,60489.0
2018-03-27 12:45:00,47.99,48.05,47.97,48.01,82471.0,41.5826,41.6345,41.5652,41.5999,82471.0
2018-03-27 12:50:00,48.01,48.04,47.97,48.03,134317.0,41.5999,41.6259,41.5652,41.6172,134317.0
2018-03-27 12:55:00,48.03,48.03,47.89,47.94,71436.0,41.6172,41.6172,41.4959,41.5392,71436.0
2018-03-27 13:00:00,47.94,48.0,47.84,47.85,58863.0,41.5392,41.5912,41.4526,41.4613,58863.0
2018-03-27 13:05:00,47.86,47.94,47.83,47.92,35618.0,41.4699,41.5392,41.4439,41.5219,35618.0
2018-03-27 13:10:00,47.93,48.0,47.91,48.0,50139.0,41.5306,41.5912,41.5132,41.5912,50139.0
2018-03-27 13:15:00,48.0,48.07,47.99,48.06,74011.0,41.5912,41.6519,41.5826,41.6432,74011.0
2018-03-27 13:20:00,48.06,48.08,47.94,47.94,51082.0,41.6432,41.6605,41.5392,41.5392,51082.0
2018-03-27 13:25:00,47.94,48.03,47.93,48.02,62208.0,41.5392,41.6172,41.5306,41.6086,62208.0
2018-03-27 13:30:00,48.02,48.05,47.93,47.94,76179.0,41.6086,41.6345,41.5306,41.5392,76179.0
2018-03-27 13:35:00,47.93,47.93,47.76,47.76,117177.0,41.5306,41.5306,41.3833,41.3833,117177.0
2018-03-27 13:40:00,47.76,47.83,47.74,47.79,68596.0,41.3833,41.4439,41.3659,41.4093,68596.0
2018-03-27 13:45:00,47.8,47.81,47.66,47.68,88475.0,41.4179,41.4266,41.2966,41.3139,88475.0
2018-03-27 13:50:00,47.67,47.68,47.59,47.68,66282.0,41.3053,41.3139,41.236,41.3139,66282.0
2018-03-27 13:55:00,47.67,47.77,47.63,47.75,75450.0,41.3053,41.3919,41.2706,41.3746,75450.0
2018-03-27 14:00:00,47.76,47.78,47.65,47.68,83158.0,41.3833,41.4006,41.288,41.3139,83158.0
2018-03-27 14:05:00,47.68,47.72,47.66,47.69,68436.0,41.3139,41.3486,41.2966,41.3226,68436.0
2018-03-27 14:10:00,47.68,47.74,47.65,47.68,112176.0,41.3139,41.3659,41.288,41.3139,112176.0
2018-03-27 14:15:00,47.68,47.74,47.68,47.71,80482.0,41.3139,41.3659,41.3139,41.3399,80482.0
2018-03-27 14:20:00,47.71,47.73,47.59,47.6,89864.0,41.3399,41.3573,41.236,41.2446,89864.0
2018-03-27 14:25:00,47.6,47.62,47.52,47.57,82072.0,41.2446,41.262,41.1753,41.2186,82072.0
2018-03-27 14:30:00,47.56,47.59,47.5,47.53,101314.0,41.21,41.236,41.158,41.184,101314.0
2018-03-27 14:35:00,47.54,47.6,47.51,47.59,108995.0,41.1926,41.2446,41.1666,41.236,108995.0
2018-03-27 14:40:00,47.59,47.61,47.54,47.55,55264.0,41.236,41.2533,41.1926,41.2013,55264.0
2018-03-27 14:45:00,47.55,47.55,47.48,47.52,204562.0,41.2013,41.2013,41.1407,41.1753,204562.0
2018-03-27 14:50:00,47.52,47.56,47.49,47.51,90098.0,41.1753,41.21,41.1493,41.1666,90098.0
2018-03-27 14:55:00,47.51,47.51,47.36,47.38,104648.0,41.1666,41.1666,41.0367,41.054,104648.0
2018-03-27 15:00:00,47.38,47.43,47.26,47.28,171440.0,41.054,41.0973,40.95,40.9674,171440.0
2018-03-27 15:05:00,47.28,47.3,47.09,47.19,283295.0,40.9674,40.9847,40.8027,40.8894,283295.0
2018-03-27 15:10:00,47.2,47.24,47.1,47.17,152541.0,40.898,40.9327,40.8114,40.872,152541.0
2018-03-27 15:15:00,47.17,47.23,47.11,47.13,109713.0,40.872,40.924,40.8201,40.8374,109713.0
2018-03-27 15:20:00,47.12,47.13,47.01,47.03,120047.0,40.8287,40.8374,40.7334,40.7507,120047.0
2018-03-27 15:25:00,47.03,47.03,46.79,46.82,152340.0,40.7507,40.7507,40.5428,40.5688,152340.0
2018-03-27 15:30:00,46.8,46.83,46.58,46.73,203911.0,40.5514,40.5774,40.3608,40.4908,203911.0
2018-03-27 15:35:00,46.74,46.93,46.73,46.85,146254.0,40.4995,40.6641,40.4908,40.5948,146254.0
2018-03-27 15:40:00,46.85,46.85,46.69,46.69,169460.0,40.5948,40.5948,40.4561,40.4561,169460.0
2018-03-27 15:45:00,46.68,46.75,46.52,46.66,330592.0,40.4475,40.5081,40.3088,40.4301,330592.0
2018-03-27 15:50:00,46.66,46.82,46.63,46.71,251982.0,40.4301,40.5688,40.4041,40.4735,251982.0
2018-03-27 15:55:00,46.71,46.89,46.66,46.87,472383.0,40.4735,40.6294,40.4301,40.6121,472383.0
2018-03-28 09:30:00,46.76,47.09,46.75,46.97,220997.0,40.5168,40.8027,40.5081,40.6987,220997.0
2018-03-28 09:35:00,46.95,46.96,46.62,46.63,64729.0,40.6814,40.6901,40.3955,40.4041,64729.0
2018-03-28 09:40:00,46.62,46.65,46.24,46.24,219219.0,40.3955,40.4215,40.0662,40.0662,219219.0
2018-03-28 09:45:00,46.25,46.33,46.11,46.29,197976.0,40.0749,40.1442,39.9536,40.1095,197976.0
2018-03-28 09:50:00,46.28,46.33,46.24,46.28,130387.0,40.1009,40.1442,40.0662,40.1009,130387.0
2018-03-28 09:55:00,46.28,46.28,46.1,46.16,68084.0,40.1009,40.1009,39.9449,39.9969,68084.0
2018-03-28 10:00:00,46.17,46.41,46.12,46.31,119991.0,40.0056,40.2135,39.9622,40.1269,119991.0
2018-03-28 10:05:00,46.32,46.44,46.31,46.33,104881.0,40.1355,40.2395,40.1269,40.1442,104881.0
2018-03-28 10:10:00,46.33,46.34,46.19,46.19,128596.0,40.1442,40.1529,40.0229,40.0229,128596.0
2018-03-28 10:15:00,46.2,46.28,46.18,46.2,105255.0,40.0316,40.1009,40.0142,40.0316,105255.0
2018-03-28 10:20:00,46.2,46.2,46.02,46.04,133758.0,40.0316,40.0316,39.8756,39.8929,133758.0
2018-03-28 10:25:00,46.03,46.27,46.01,46.23,80910.0,39.8842,40.0922,39.8669,40.0575,80910.0
2018-03-28 10:30:00,46.25,46.47,46.23,46.39,125455.0,40.0749,40.2655,40.0575,40.1962,125455.0
2018-03-28 10:35:00,46.38,46.43,46.27,46.33,81281.0,40.1875,40.2308,40.0922,40.1442,81281.0
2018-03-28 10:40:00,46.31,46.33,46.1,46.16,110448.0,40.1269,40.1442,39.9449,39.9969,110448.0
2018-03-28 10:45:00,46.17,46.18,45.95,45.98,130311.0,40.0056,40.0142,39.8149,39.8409,130311.0
2018-03-28 10:50:00,45.98,46.01,45.88,46.01,195684.0,39.8409,39.8669,39.7543,39.8669,195684.0
2018-03-28 10:55:00,46.0,46.06,45.87,45.91,100074.0,39.8583,39.9102,39.7456,39.7803,100074.0
2018-03-28 11:00:00,45.93,46.08,45.89,45.89,190906.0,39.7976,39.9276,39.7629,39.7629,190906.0
2018-03-28 11:05:00,45.9,46.13,45.89,46.09,109592.0,39.7716,39.9709,39.7629,39.9362,109592.0
2018-03-28 11:10:00,46.09,46.18,45.96,45.97,85050.0,39.9362,40.0142,39.8236,39.8323,85050.0
2018-03-28 11:15:00,45.98,46.04,45.9,46.0,100525.0,39.8409,39.8929,39.7716,39.8583,100525.0
2018-03-28 11:20:00,45.99,46.0,45.9,45.97,100653.0,39.8496,39.8583,39.7716,39.8323,100653.0
2018-03-28 11:25:00,45.96,46.0,45.88,45.91,82603.0,39.8236,39.8583,39.7543,39.7803,82603.0
2018-03-28 11:30:00,45.91,45.93,45.75,45.79,144494.0,39.7803,39.7976,39.6416,39.6763,144494.0
2018-03-28 11:35:00,45.8,45.92,45.79,45.81,125560.0,39.685,39.7889,39.6763,39.6936,125560.0
2018-03-28 11:40:00,45.81,45.93,45.8,45.92,100994.0,39.6936,39.7976,39.685,39.7889,100994.0
2018-03-28 11:45:00,45.92,45.99,45.86,45.94,89398.0,39.7889,39.8496,39.7369,39.8063,89398.0
2018-03-28 11:50:00,45.95,46.03,45.93,45.97,121500.0,39.8149,39.8842,39.7976,39.8323,121500.0
2018-03-28 11:55:00,45.97,46.13,45.9,45.9,65888.0,39.8323,39.9709,39.7716,39.7716,65888.0
2018-03-28 12:00:00,45.9,45.94,45.79,45.9,98471.0,39.7716,39.8063,39.6763,39.7716,98471.0
2018-03-28 12:05:00,45.89,45.97,45.87,45.92,54113.0,39.7629,39.8323,39.7456,39.7889,54113.0
2018-03-28 12:10:00,45.92,46.12,45.92,46.12,82522.0,39.7889,39.9622,39.7889,39.9622,82522.0
2018-03-28 12:15:00,46.12,46.33,46.12,46.33,103252.0,39.9622,40.1442,39.9622,40.1442,103252.0
2018-03-28 12:20:00,46.33,46.35,46.24,46.31,74400.0,40.1442,40.1615,40.0662,40.1269,74400.0
2018-03-28 12:25:00,46.3,46.34,46.21,46.23,62265.0,40.1182,40.1529,40.0402,40.0575,62265.0
2018-03-28 12:30:00,46.23,46.23,46.09,46.09,72624.0,40.0575,40.0575,39.9362,39.9362,72624.0
2018-03-28 12:35:00,46.09,46.19,46.08,46.13,46037.0,39.9362,40.0229,39.9276,39.9709,46037.0
2018-03-28 12:40:00,46.14,46.27,46.13,46.21,41143.0,39.9796,40.0922,39.9709,40.0402,41143.0
2018-03-28 12:45:00,46.2,46.24,46.12,46.14,42705.0,40.0316,40.0662,39.9622,39.9796,42705.0
2018-03-28 12:50:00,46.15,46.24,46.12,46.16,30929.0,39.9882,40.0662,39.9622,39.9969,30929.0
2018-03-28 12:55:00,46.16,46.17,46.09,46.09,31461.0,39.9969,40.0056,39.9362,39.9362,31461.0
2018-03-28 13:00:00,46.09,46.1,45.99,46.05,58469.0,39.9362,39.9449,39.8496,39.9016,58469.0
2018-03-28 13:05:00,46.06,46.2,46.06,46.15,69243.0,39.9102,40.0316,39.9102,39.9882,69243.0
2018-03-28 13:10:00,46.15,46.17,46.07,46.12,58048.0,39.9882,40.0056,39.9189,39.9622,58048.0
2018-03-28 13:15:00,46.11,46.12,45.99,46.04,41648.0,39.9536,39.9622,39.8496,39.8929,41648.0
2018-03-28 13:20:00,46.03,46.13,46.02,46.08,61857.0,39.8842,39.9709,39.8756,39.9276,61857.0
2018-03-28 13:25:00,46.09,46.12,46.01,46.04,49499.0,39.9362,39.9622,39.8669,39.8929,49499.0
2018-03-28 13:30:00,46.04,46.06,45.94,45.96,95518.0,39.8929,39.9102,39.8063,39.8236,95518.0
2018-03-28 13:35:00,45.96,46.07,45.95,46.05,54830.0,39.8236,39.9189,39.8149,39.9016,54830.0
2018-03-28 13:40:00,46.04,46.11,46.01,46.07,53000.0,39.8929,39.9536,39.8669,39.9189,53000.0
2018-03-28 13:45:00,46.08,46.19,46.07,46.16,55011.0,39.9276,40.0229,39.9189,39.9969,55011.0
2018-03-28 13:50:00,46.16,46.18,46.07,46.1,44202.0,39.9969,40.0142,39.9189,39.9449,44202.0
2018-03-28 13:55:00,46.11,46.16,46.07,46.11,146882.0,39.9536,39.9969,39.9189,39.9536,146882.0
2018-03-28 14:00:00,46.11,46.15,46.03,46.1,84638.0,39.9536,39.9882,39.8842,39.9449,84638.0
2018-03-28 14:05:00,46.09,46.11,46.06,46.11,68203.0,39.9362,39.9536,39.9102,39.9536,68203.0
2018-03-28 14:10:00,46.11,46.11,46.01,46.06,55832.0,39.9536,39.9536,39.8669,39.9102,55832.0
2018-03-28 14:15:00,46.06,46.14,46.05,46.08,43300.0,39.9102,39.9796,39.9016,39.9276,43300.0
2018-03-28 14:20:00,46.08,46.1,45.94,45.96,101959.0,39.9276,39.9449,39.8063,39.8236,101959.0
2018-03-28 14:25:00,45.95,45.99,45.91,45.93,66267.0,39.8149,39.8496,39.7803,39.7976,66267.0
2018-03-28 14:30:00,45.93,46.03,45.91,46.03,86349.0,39.7976,39.8842,39.7803,39.8842,86349.0
2018-03-28 14:35:00,46.03,46.04,45.93,46.03,73068.0,39.8842,39.8929,39.7976,39.8842,73068.0
2018-03-28 14:40:00,46.03,46.13,45.99,46.02,80149.0,39.8842,39.9709,39.8496,39.8756,80149.0
2018-03-28 14:45:00,46.02,46.03,45.94,46.01,58334.0,39.8756,39.8842,39.8063,39.8669,58334.0
2018-03-28 14:50:00,46.0,46.05,45.98,46.01,70128.0,39.8583,39.9016,39.8409,39.8669,70128.0
2018-03-28 14:55:00,46.02,46.06,45.96,45.97,64152.0,39.8756,39.9102,39.8236,39.8323,64152.0
2018-03-28 15:00:00,45.96,46.01,45.88,45.89,97167.0,39.8236,39.8669,39.7543,39.7629,97167.0
2018-03-28 15:05:00,45.88,45.91,45.77,45.77,101562.0,39.7543,39.7803,39.659,39.659,101562.0
2018-03-28 15:10:00,45.76,45.88,45.76,45.87,104681.0,39.6503,39.7543,39.6503,39.7456,104681.0
2018-03-28 15:15:00,45.87,45.95,45.83,45.91,127831.0,39.7456,39.8149,39.711,39.7803,127831.0
2018-03-28 15:20:00,45.91,46.02,45.84,45.99,136039.0,39.7803,39.8756,39.7196,39.8496,136039.0
2018-03-28 15:25:00,45.99,46.02,45.92,46.0,100416.0,39.8496,39.8756,39.7889,39.8583,100416.0
2018-03-28 15:30:00,45.99,46.07,45.9,45.91,129578.0,39.8496,39.9189,39.7716,39.7803,129578.0
2018-03-28 15:35:00,45.91,46.15,45.9,46.13,131043.0,39.7803,39.9882,39.7716,39.9709,131043.0
2018-03-28 15:40:00,46.13,46.13,46.01,46.03,134564.0,39.9709,39.9709,39.8669,39.8842,134564.0
2018-03-28 15:45:00,46.04,46.19,46.03,46.16,232624.0,39.8929,40.0229,39.8842,39.9969,232624.0
2018-03-28 15:50:00,46.17,46.25,46.14,46.15,263001.0,40.0056,40.0749,39.9796,39.9882,263001.0
2018-03-28 15:55:00,46.16,46.21,46.04,46.05,443380.0,39.9969,40.0402,39.8929,39.9016,443380.0
2018-03-29 09:30:00,46.24,46.45,46.22,46.29,101603.0,40.0662,40.2482,40.0489,40.1095,101603.0
2018-03-29 09:35:00,46.3,46.55,46.3,46.54,112243.0,40.1182,40.3348,40.1182,40.3262,112243.0
2018-03-29 09:40:00,46.54,46.57,46.4,46.46,125300.0,40.3262,40.3522,40.2048,40.2568,125300.0
2018-03-29 09:45:00,46.48,46.51,46.41,46.47,126272.0,40.2742,40.3002,40.2135,40.2655,126272.0
2018-03-29 09:50:00,46.47,46.5,46.34,46.34,240134.0,40.2655,40.2915,40.1529,40.1529,240134.0
2018-03-29 09:55:00,46.34,46.39,46.24,46.29,142621.0,40.1529,40.1962,40.0662,40.1095,142621.0
2018-03-29 10:00:00,46.29,46.36,46.22,46.26,138146.0,40.1095,40.1702,40.0489,40.0835,138146.0
2018-03-29 10:05:00,46.26,46.34,46.23,46.25,80057.0,40.0835,40.1529,40.0575,40.0749,80057.0
2018-03-29 10:10:00,46.25,46.41,46.25,46.38,82754.0,40.0749,40.2135,40.0749,40.1875,82754.0
2018-03-29 10:15:00,46.38,46.42,46.28,46.29,62641.0,40.1875,40.2222,40.1009,40.1095,62641.0
2018-03-29 10:20:00,46.28,46.51,46.28,46.51,60356.0,40.1009,40.3002,40.1009,40.3002,60356.0
2018-03-29 10:25:00,46.51,46.61,46.51,46.55,65120.0,40.3002,40.3868,40.3002,40.3348,65120.0
2018-03-29 10:30:00,46.55,46.57,46.4,46.48,86001.0,40.3348,40.3522,40.2048,40.2742,86001.0
2018-03-29 10:35:00,46.48,46.51,46.37,46.45,75025.0,40.2742,40.3002,40.1789,40.2482,75025.0
2018-03-29 10:40:00,46.46,46.66,46.46,46.6,131828.0,40.2568,40.4301,40.2568,40.3781,131828.0
2018-03-29 10:45:00,46.6,46.77,46.55,46.75,139998.0,40.3781,40.5254,40.3348,40.5081,139998.0
2018-03-29 10:50:00,46.76,46.83,46.66,46.79,120627.0,40.5168,40.5774,40.4301,40.5428,120627.0
2018-03-29 10:55:00,46.79,46.8,46.69,46.76,109843.0,40.5428,40.5514,40.4561,40.5168,109843.0
2018-03-29 11:00:00,46.77,46.87,46.74,46.86,153596.0,40.5254,40.6121,40.4995,40.6034,153596.0
2018-03-29 11:05:00,46.86,46.96,46.78,46.93,133890.0,40.6034,40.6901,40.5341,40.6641,133890.0
2018-03-29 11:10:00,46.93,46.97,46.85,46.88,116593.0,40.6641,40.6987,40.5948,40.6208,116593.0
2018-03-29 11:15:00,46.89,46.95,46.79,46.79,141816.0,40.6294,40.6814,40.5428,40.5428,141816.0
2018-03-29 11:20:00,46.78,46.79,46.66,46.7,77262.0,40.5341,40.5428,40.4301,40.4648,77262.0
2018-03-29 11:25:00,46.71,46.75,46.68,46.7,83759.0,40.4735,40.5081,40.4475,40.4648,83759.0
2018-03-29 11:30:00,46.7,46.7,46.6,46.69,94343.0,40.4648,40.4648,40.3781,40.4561,94343.0
2018-03-29 11:35:00,46.69,46.72,46.67,46.71,53920.0,40.4561,40.4821,40.4388,40.4735,53920.0
2018-03-29 11:40:00,46.71,46.71,46.61,46.61,53451.0,40.4735,40.4735,40.3868,40.3868,53451.0
2018-03-29 11:45:00,46.62,46.64,46.54,46.6,67767.0,40.3955,40.4128,40.3262,40.3781,67767.0
2018-03-29 11:50:00,46.61,46.61,46.55,46.6,52734.0,40.3868,40.3868,40.3348,40.3781,52734.0
2018-03-29 11:55:00,46.6,46.63,46.56,46.59,53276.0,40.3781,40.4041,40.3435,40.3695,53276.0
2018-03-29 12:00:00,46.59,46.63,46.52,46.56,67296.0,40.3695,40.4041,40.3088,40.3435,67296.0
2018-03-29 12:05:00,46.55,46.62,46.53,46.58,43115.0,40.3348,40.3955,40.3175,40.3608,43115.0
2018-03-29 12:10:00,46.58,46.68,46.56,46.66,56339.0,40.3608,40.4475,40.3435,40.4301,56339.0
2018-03-29 12:15:00,46.66,46.71,46.63,46.71,55119.0,40.4301,40.4735,40.4041,40.4735,55119.0
2018-03-29 12:20:00,46.71,46.72,46.65,46.7,30485.0,40.4735,40.4821,40.4215,40.4648,30485.0
2018-03-29 12:25:00,46.69,46.73,46.64,46.65,48332.0,40.4561,40.4908,40.4128,40.4215,48332.0
2018-03-29 12:30:00,46.66,46.66,46.58,46.64,49575.0,40.4301,40.4301,40.3608,40.4128,49575.0
2018-03-29 12:35:00,46.62,46.65,46.57,46.58,62280.0,40.3955,40.4215,40.3522,40.3608,62280.0
2018-03-29 12:40:00,46.57,46.64,46.53,46.59,58892.0,40.3522,40.4128,40.3175,40.3695,58892.0
2018-03-29 12:45:00,46.59,46.63,46.57,46.59,39149.0,40.3695,40.4041,40.3522,40.3695,39149.0
2018-03-29 12:50:00,46.59,46.64,46.57,46.63,35149.0,40.3695,40.4128,40.3522,40.4041,35149.0
2018-03-29 12:55:00,46.62,46.67,46.58,46.65,46944.0,40.3955,40.4388,40.3608,40.4215,46944.0
2018-03-29 13:00:00,46.65,46.69,46.61,46.65,48929.0,40.4215,40.4561,40.3868,40.4215,48929.0
2018-03-29 13:05:00,46.66,46.69,46.59,46.61,67278.0,40.4301,40.4561,40.3695,40.3868,67278.0
2018-03-29 13:10:00,46.6,46.68,46.56,46.65,89367.0,40.3781,40.4475,40.3435,40.4215,89367.0
2018-03-29 13:15:00,46.65,46.76,46.63,46.73,69894.0,40.4215,40.5168,40.4041,40.4908,69894.0
2018-03-29 13:20:00,46.73,46.77,46.7,46.75,42229.0,40.4908,40.5254,40.4648,40.5081,42229.0
2018-03-29 13:25:00,46.74,46.8,46.69,46.8,53765.0,40.4995,40.5514,40.4561,40.5514,53765.0
2018-03-29 13:30:00,46.8,46.91,46.8,46.9,112401.0,40.5514,40.6468,40.5514,40.6381,112401.0
2018-03-29 13:35:00,46.9,46.92,46.78,46.8,45510.0,40.6381,40.6554,40.5341,40.5514,45510.0
2018-03-29 13:40:00,46.8,46.81,46.74,46.8,40634.0,40.5514,40.5601,40.4995,40.5514,40634.0
2018-03-29 13:45:00,46.8,46.82,46.75,46.8,116982.0,40.5514,40.5688,40.5081,40.5514,116982.0
2018-03-29 13:50:00,46.8,46.92,46.8,46.91,74663.0,40.5514,40.6554,40.5514,40.6468,74663.0
2018-03-29 13:55:00,46.92,46.94,46.79,46.8,55620.0,40.6554,40.6727,40.5428,40.5514,55620.0
2018-03-29 14:00:00,46.8,46.87,46.8,46.84,47669.0,40.5514,40.6121,40.5514,40.5861,47669.0
2018-03-29 14:05:00,46.85,46.9,46.82,46.87,64302.0,40.5948,40.6381,40.5688,40.6121,64302.0
2018-03-29 14:10:00,46.88,46.9,46.77,46.77,87650.0,40.6208,40.6381,40.5254,40.5254,87650.0
2018-03-29 14:15:00,46.77,46.81,46.73,46.8,57294.0,40.5254,40.5601,40.4908,40.5514,57294.0
2018-03-29 14:20:00,46.8,46.82,46.73,46.75,57526.0,40.5514,40.5688,40.4908,40.5081,57526.0
2018-03-29 14:25:00,46.76,46.8,46.73,46.8,70663.0,40.5168,40.5514,40.4908,40.5514,70663.0
2018-03-29 14:30:00,46.79,46.81,46.73,46.76,65960.0,40.5428,40.5601,40.4908,40.5168,65960.0
2018-03-29 14:35:00,46.76,46.78,46.73,46.77,66438.0,40.5168,40.5341,40.4908,40.5254,66438.0
2018-03-29 14:40:00,46.78,46.9,46.77,46.89,62944.0,40.5341,40.6381,40.5254,40.6294,62944.0
2018-03-29 14:45:00,46.89,46.9,46.82,46.9,94743.0,40.6294,40.6381,40.5688,40.6381,94743.0
2018-03-29 14:50:00,46.9,46.96,46.87,46.92,174738.0,40.6381,40.6901,40.6121,40.6554,174738.0
2018-03-29 14:55:00,46.93,47.0,46.93,46.95,104995.0,40.6641,40.7247,40.6641,40.6814,104995.0
2018-03-29 15:00:00,46.95,47.11,46.92,47.06,165694.0,40.6814,40.8201,40.6554,40.7767,165694.0
2018-03-29 15:05:00,47.07,47.15,47.05,47.15,95094.0,40.7854,40.8547,40.7681,40.8547,95094.0
2018-03-29 15:10:00,47.14,47.23,47.09,47.13,137926.0,40.846,40.924,40.8027,40.8374,137926.0
2018-03-29 15:15:00,47.13,47.16,47.08,47.13,161156.0,40.8374,40.8634,40.7941,40.8374,161156.0
2018-03-29 15:20:00,47.13,47.18,47.06,47.12,127996.0,40.8374,40.8807,40.7767,40.8287,127996.0
2018-03-29 15:25:00,47.13,47.13,47.01,47.1,135054.0,40.8374,40.8374,40.7334,40.8114,135054.0
2018-03-29 15:30:00,47.09,47.1,46.98,46.99,246511.0,40.8027,40.8114,40.7074,40.7161,246511.0
2018-03-29 15:35:00,46.99,47.1,46.94,47.09,148169.0,40.7161,40.8114,40.6727,40.8027,148169.0
2018-03-29 15:40:00,47.09,47.18,47.04,47.12,294959.0,40.8027,40.8807,40.7594,40.8287,294959.0
2018-03-29 15:45:00,47.13,47.25,47.12,47.2,299927.0,40.8374,40.9414,40.8287,40.898,299927.0
2018-03-29 15:50:00,47.2,47.22,47.1,47.11,303061.0,40.898,40.9154,40.8114,40.8201,303061.0
2018-03-29 15:55:00,47.11,47.12,46.93,46.94,788693.0,40.8201,40.8287,40.6641,40.6727,788693.0
2018-04-02 09:30:00,46.69,46.7,46.27,46.44,126428.0,40.4561,40.4648,40.0922,40.2395,126428.0
2018-04-02 09:35:00,46.41,46.66,46.35,46.64,68682.0,40.2135,40.4301,40.1615,40.4128,68682.0
2018-04-02 09:40:00,46.63,46.68,46.5,46.55,97745.0,40.4041,40.4475,40.2915,40.3348,97745.0
2018-04-02 09:45:00,46.54,46.54,46.24,46.25,87828.0,40.3262,40.3262,40.0662,40.0749,87828.0
2018-04-02 09:50:00,46.25,46.27,46.09,46.13,64415.0,40.0749,40.0922,39.9362,39.9709,64415.0
2018-04-02 09:55:00,46.13,46.2,46.07,46.07,83392.0,39.9709,40.0316,39.9189,39.9189,83392.0
2018-04-02 10:00:00,46.06,46.08,45.82,45.99,95484.0,39.9102,39.9276,39.7023,39.8496,95484.0
2018-04-02 10:05:00,45.99,46.02,45.86,45.98,48576.0,39.8496,39.8756,39.7369,39.8409,48576.0
2018-04-02 10:10:00,45.97,46.01,45.74,45.82,54785.0,39.8323,39.8669,39.633,39.7023,54785.0
2018-04-02 10:15:00,45.83,45.98,45.83,45.92,42022.0,39.711,39.8409,39.711,39.7889,42022.0
2018-04-02 10:20:00,45.93,46.11,45.93,46.04,52832.0,39.7976,39.9536,39.7976,39.8929,52832.0
2018-04-02 10:25:00,46.03,46.03,45.95,46.02,39984.0,39.8842,39.8842,39.8149,39.8756,39984.0
2018-04-02 10:30:00,46.02,46.08,45.98,46.02,51486.0,39.8756,39.9276,39.8409,39.8756,51486.0
2018-04-02 10:35:00,46.02,46.15,45.93,46.14,76682.0,39.8756,39.9882,39.7976,39.9796,76682.0
2018-04-02 10:40:00,46.15,46.15,45.96,45.97,35132.0,39.9882,39.9882,39.8236,39.8323,35132.0
2018-04-02 10:45:00,45.98,46.03,45.85,45.88,46518.0,39.8409,39.8842,39.7283,39.7543,46518.0
2018-04-02 10:50:00,45.88,45.88,45.76,45.76,43749.0,39.7543,39.7543,39.6503,39.6503,43749.0
2018-04-02 10:55:00,45.77,45.81,45.68,45.74,44170.0,39.659,39.6936,39.581,39.633,44170.0
2018-04-02 11:00:00,45.73,45.76,45.65,45.68,44815.0,39.6243,39.6503,39.555,39.581,44815.0
2018-04-02 11:05:00,45.68,45.74,45.6,45.73,80556.0,39.581,39.633,39.5117,39.6243,80556.0
2018-04-02 11:10:00,45.73,45.77,45.64,45.64,148345.0,39.6243,39.659,39.5463,39.5463,148345.0
2018-04-02 11:15:00,45.64,45.76,45.54,45.66,173197.0,39.5463,39.6503,39.4597,39.5637,173197.0
2018-04-02 11:20:00,45.67,45.76,45.54,45.76,80420.0,39.5723,39.6503,39.4597,39.6503,80420.0
2018-04-02 11:25:00,45.78,45.8,45.7,45.78,124513.0,39.6676,39.685,39.5983,39.6676,124513.0
2018-04-02 11:30:00,45.77,45.78,45.61,45.63,51311.0,39.659,39.6676,39.5203,39.5377,51311.0
2018-04-02 11:35:00,45.62,45.63,45.37,45.46,383690.0,39.529,39.5377,39.3124,39.3904,383690.0
2018-04-02 11:40:00,45.44,45.5,45.28,45.48,151219.0,39.373,39.425,39.2344,39.4077,151219.0
2018-04-02 11:45:00,45.48,45.55,45.4,45.53,147749.0,39.4077,39.4683,39.3384,39.451,147749.0
2018-04-02 11:50:00,45.53,45.53,45.27,45.37,69649.0,39.451,39.451,39.2257,39.3124,69649.0
2018-04-02 11:55:00,45.36,45.52,45.32,45.46,137815.0,39.3037,39.4423,39.269,39.3904,137815.0
2018-04-02 12:00:00,45.47,45.54,45.39,45.5,63714.0,39.399,39.4597,39.3297,39.425,63714.0
2018-04-02 12:05:00,45.5,45.53,45.4,45.42,202250.0,39.425,39.451,39.3384,39.3557,202250.0
2018-04-02 12:10:00,45.43,45.45,45.3,45.36,143613.0,39.3644,39.3817,39.2517,39.3037,143613.0
2018-04-02 12:15:00,45.36,45.52,45.3,45.47,191899.0,39.3037,39.4423,39.2517,39.399,191899.0
2018-04-02 12:20:00,45.46,45.5,45.32,45.32,79782.0,39.3904,39.425,39.269,39.269,79782.0
2018-04-02 12:25:00,45.3,45.55,45.3,45.51,54846.0,39.2517,39.4683,39.2517,39.4337,54846.0
2018-04-02 12:30:00,45.5,45.65,45.49,45.56,36545.0,39.425,39.555,39.4163,39.477,36545.0
2018-04-02 12:35:00,45.53,45.67,45.52,45.6,42687.0,39.451,39.5723,39.4423,39.5117,42687.0
2018-04-02 12:40:00,45.61,45.7,45.53,45.63,42835.0,39.5203,39.5983,39.451,39.5377,42835.0
2018-04-02 12:45:00,45.64,45.64,45.47,45.54,35383.0,39.5463,39.5463,39.399,39.4597,35383.0
2018-04-02 12:50:00,45.54,45.59,45.52,45.56,23068.0,39.4597,39.503,39.4423,39.477,23068.0
2018-04-02 12:55:00,45.56,45.6,45.48,45.59,41583.0,39.477,39.5117,39.4077,39.503,41583.0
2018-04-02 13:00:00,45.58,45.64,45.48,45.54,47922.0,39.4943,39.5463,39.4077,39.4597,47922.0
2018-04-02 13:05:00,45.53,45.62,45.49,45.53,39520.0,39.451,39.529,39.4163,39.451,39520.0
2018-04-02 13:10:00,45.52,45.57,45.48,45.5,42250.0,39.4423,39.4857,39.4077,39.425,42250.0
2018-04-02 13:15:00,45.49,45.56,45.46,45.48,65891.0,39.4163,39.477,39.3904,39.4077,65891.0
2018-04-02 13:20:00,45.48,45.5,45.38,45.39,63150.0,39.4077,39.425,39.321,39.3297,63150.0
2018-04-02 13:25:00,45.38,45.39,45.3,45.32,88987.0,39.321,39.3297,39.2517,39.269,88987.0
2018-04-02 13:30:00,45.32,45.37,45.27,45.37,87527.0,39.269,39.3124,39.2257,39.3124,87527.0
2018-04-02 13:35:00,45.38,45.44,45.34,45.37,72262.0,39.321,39.373,39.2864,39.3124,72262.0
2018-04-02 13:40:00,45.37,45.43,45.23,45.25,143804.0,39.3124,39.3644,39.1911,39.2084,143804.0
2018-04-02 13:45:00,45.25,45.31,45.2,45.29,86148.0,39.2084,39.2604,39.1651,39.2431,86148.0
2018-04-02 13:50:00,45.29,45.43,45.29,45.42,119590.0,39.2431,39.3644,39.2431,39.3557,119590.0
2018-04-02 13:55:00,45.42,45.48,45.39,45.41,98186.0,39.3557,39.4077,39.3297,39.347,98186.0
2018-04-02 14:00:00,45.41,45.51,45.25,45.26,160300.0,39.347,39.4337,39.2084,39.2171,160300.0
2018-04-02 14:05:00,45.26,45.31,45.22,45.25,104579.0,39.2171,39.2604,39.1824,39.2084,104579.0
2018-04-02 14:10:00,45.25,45.28,45.2,45.27,153092.0,39.2084,39.2344,39.1651,39.2257,153092.0
2018-04-02 14:15:00,45.27,45.45,45.26,45.36,153163.0,39.2257,39.3817,39.2171,39.3037,153163.0
2018-04-02 14:20:00,45.36,45.49,45.36,45.4,71158.0,39.3037,39.4163,39.3037,39.3384,71158.0
2018-04-02 14:25:00,45.4,45.4,45.21,45.29,91146.0,39.3384,39.3384,39.1737,39.2431,91146.0
2018-04-02 14:30:00,45.28,45.5,45.24,45.48,151565.0,39.2344,39.425,39.1997,39.4077,151565.0
2018-04-02 14:35:00,45.48,45.53,45.45,45.51,135671.0,39.4077,39.451,39.3817,39.4337,135671.0
2018-04-02 14:40:00,45.5,45.53,45.45,45.45,108922.0,39.425,39.451,39.3817,39.3817,108922.0
2018-04-02 14:45:00,45.46,45.56,45.39,45.56,54441.0,39.3904,39.477,39.3297,39.477,54441.0
2018-04-02 14:50:00,45.55,45.64,45.54,45.61,52294.0,39.4683,39.5463,39.4597,39.5203,52294.0
2018-04-02 14:55:00,45.62,45.64,45.54,45.63,61593.0,39.529,39.5463,39.4597,39.5377,61593.0
2018-04-02 15:00:00,45.64,45.8,45.63,45.73,77788.0,39.5463,39.685,39.5377,39.6243,77788.0
2018-04-02 15:05:00,45.73,45.74,45.6,45.66,102440.0,39.6243,39.633,39.5117,39.5637,102440.0
2018-04-02 15:10:00,45.66,45.79,45.61,45.76,126717.0,39.5637,39.6763,39.5203,39.6503,126717.0
2018-04-02 15:15:00,45.76,45.82,45.7,45.82,110036.0,39.6503,39.7023,39.5983,39.7023,110036.0
2018-04-02 15:20:00,45.82,45.85,45.73,45.74,93605.0,39.7023,39.7283,39.6243,39.633,93605.0
2018-04-02 15:25:00,45.74,45.78,45.69,45.72,62337.0,39.633,39.6676,39.5896,39.6156,62337.0
2018-04-02 15:30:00,45.72,45.84,45.71,45.74,104940.0,39.6156,39.7196,39.607,39.633,104940.0
2018-04-02 15:35:00,45.75,45.91,45.75,45.85,136578.0,39.6416,39.7803,39.6416,39.7283,136578.0
2018-04-02 15:40:00,45.85,45.93,45.79,45.9,119873.0,39.7283,39.7976,39.6763,39.7716,119873.0
2018-04-02 15:45:00,45.92,46.12,45.91,46.07,249881.0,39.7889,39.9622,39.7803,39.9189,249881.0
2018-04-02 15:50:00,46.06,46.14,45.98,46.12,301785.0,39.9102,39.9796,39.8409,39.9622,301785.0
2018-04-02 15:55:00,46.11,46.14,46.03,46.07,396272.0,39.9536,39.9796,39.8842,39.9189,396272.0
2018-04-03 09:30:00,46.35,46.44,45.96,46.05,156188.0,40.1615,40.2395,39.8236,39.9016,156188.0
2018-04-03 09:35:00,46.04,46.06,45.84,45.92,97268.0,39.8929,39.9102,39.7196,39.7889,97268.0
2018-04-03 09:40:00,45.9,46.15,45.89,46.0,71569.0,39.7716,39.9882,39.7629,39.8583,71569.0
2018-04-03 09:45:00,46.0,46.26,45.98,46.26,62409.0,39.8583,40.0835,39.8409,40.0835,62409.0
2018-04-03 09:50:00,46.26,46.29,45.98,45.98,100359.0,40.0835,40.1095,39.8409,39.8409,100359.0
2018-04-03 09:55:00,45.99,46.14,45.95,46.09,65594.0,39.8496,39.9796,39.8149,39.9362,65594.0
2018-04-03 10:00:00,46.08,46.11,46.0,46.09,43007.0,39.9276,39.9536,39.8583,39.9362,43007.0
2018-04-03 10:05:00,46.09,46.09,45.86,45.86,52246.0,39.9362,39.9362,39.7369,39.7369,52246.0
2018-04-03 10:10:00,45.87,45.89,45.78,45.87,135405.0,39.7456,39.7629,39.6676,39.7456,135405.0
2018-04-03 10:15:00,45.86,45.91,45.72,45.72,92135.0,39.7369,39.7803,39.6156,39.6156,92135.0
2018-04-03 10:20:00,45.71,45.84,45.7,45.76,50236.0,39.607,39.7196,39.5983,39.6503,50236.0
2018-04-03 10:25:00,45.75,46.03,45.72,46.03,94878.0,39.6416,39.8842,39.6156,39.8842,94878.0
2018-04-03 10:30:00,46.03,46.05,45.95,46.05,47440.0,39.8842,39.9016,39.8149,39.9016,47440.0
2018-04-03 10:35:00,46.05,46.08,45.95,46.05,37724.0,39.9016,39.9276,39.8149,39.9016,37724.0
2018-04-03 10:40:00,46.06,46.17,45.96,45.96,52635.0,39.9102,40.0056,39.8236,39.8236,52635.0
2018-04-03 10:45:00,45.95,46.11,45.93,45.99,64252.0,39.8149,39.9536,39.7976,39.8496,64252.0
2018-04-03 10:50:00,45.97,46.15,45.95,46.09,62513.0,39.8323,39.9882,39.8149,39.9362,62513.0
2018-04-03 10:55:00,46.1,46.31,46.09,46.25,55046.0,39.9449,40.1269,39.9362,40.0749,55046.0
2018-04-03 11:00:00,46.25,46.37,46.25,46.3,62849.0,40.0749,40.1789,40.0749,40.1182,62849.0
2018-04-03 11:05:00,46.3,46.47,46.27,46.43,70895.0,40.1182,40.2655,40.0922,40.2308,70895.0
2018-04-03 11:10:00,46.42,46.47,46.33,46.43,60239.0,40.2222,40.2655,40.1442,40.2308,60239.0
2018-04-03 11:15:00,46.42,46.45,46.36,46.39,43759.0,40.2222,40.2482,40.1702,40.1962,43759.0
2018-04-03 11:20:00,46.39,46.41,46.29,46.37,43973.0,40.1962,40.2135,40.1095,40.1789,43973.0
2018-04-03 11:25:00,46.36,46.44,46.35,46.36,43014.0,40.1702,40.2395,40.1615,40.1702,43014.0
2018-04-03 11:30:00,46.35,46.37,46.23,46.23,45481.0,40.1615,40.1789,40.0575,40.0575,45481.0
2018-04-03 11:35:00,46.23,46.24,46.04,46.08,117661.0,40.0575,40.0662,39.8929,39.9276,117661.0
2018-04-03 11:40:00,46.08,46.16,46.07,46.14,42702.0,39.9276,39.9969,39.9189,39.9796,42702.0
2018-04-03 11:45:00,46.14,46.21,46.11,46.12,39247.0,39.9796,40.0402,39.9536,39.9622,39247.0
2018-04-03 11:50:00,46.11,46.12,46.04,46.05,46998.0,39.9536,39.9622,39.8929,39.9016,46998.0
2018-04-03 11:55:00,46.05,46.11,46.04,46.05,39306.0,39.9016,39.9536,39.8929,39.9016,39306.0
2018-04-03 12:00:00,46.06,46.18,46.06,46.18,89642.0,39.9102,40.0142,39.9102,40.0142,89642.0
2018-04-03 12:05:00,46.18,46.22,46.12,46.13,69864.0,40.0142,40.0489,39.9622,39.9709,69864.0
2018-04-03 12:10:00,46.13,46.14,46.07,46.08,148251.0,39.9709,39.9796,39.9189,39.9276,148251.0
2018-04-03 12:15:00,46.08,46.12,46.05,46.11,80080.0,39.9276,39.9622,39.9016,39.9536,80080.0
2018-04-03 12:20:00,46.12,46.16,46.05,46.08,38454.0,39.9622,39.9969,39.9016,39.9276,38454.0
2018-04-03 12:25:00,46.08,46.09,46.0,46.06,54299.0,39.9276,39.9362,39.8583,39.9102,54299.0
2018-04-03 12:30:00,46.05,46.2,46.05,46.19,58200.0,39.9016,40.0316,39.9016,40.0229,58200.0
2018-04-03 12:35:00,46.19,46.33,46.18,46.33,57392.0,40.0229,40.1442,40.0142,40.1442,57392.0
2018-04-03 12:40:00,46.32,46.38,46.3,46.34,39526.0,40.1355,40.1875,40.1182,40.1529,39526.0
2018-04-03 12:45:00,46.34,46.36,46.31,46.32,67487.0,40.1529,40.1702,40.1269,40.1355,67487.0
2018-04-03 12:50:00,46.32,46.42,46.32,46.38,38508.0,40.1355,40.2222,40.1355,40.1875,38508.0
2018-04-03 12:55:00,46.38,46.42,46.37,46.41,33303.0,40.1875,40.2222,40.1789,40.2135,33303.0
2018-04-03 13:00:00,46.41,46.44,46.37,46.43,41631.0,40.2135,40.2395,40.1789,40.2308,41631.0
2018-04-03 13:05:00,46.44,46.45,46.39,46.43,72778.0,40.2395,40.2482,40.1962,40.2308,72778.0
2018-04-03 13:10:00,46.43,46.47,46.34,46.35,69015.0,40.2308,40.2655,40.1529,40.1615,69015.0
2018-04-03 13:15:00,46.36,46.41,46.35,46.41,39493.0,40.1702,40.2135,40.1615,40.2135,39493.0
2018-04-03 13:20:00,46.41,46.5,46.4,46.47,56123.0,40.2135,40.2915,40.2048,40.2655,56123.0
2018-04-03 13:25:00,46.46,46.53,46.43,46.45,73840.0,40.2568,40.3175,40.2308,40.2482,73840.0
2018-04-03 13:30:00,46.45,46.48,46.34,46.35,47759.0,40.2482,40.2742,40.1529,40.1615,47759.0
2018-04-03 13:35:00,46.36,46.38,46.28,46.29,71055.0,40.1702,40.1875,40.1009,40.1095,71055.0
2018-04-03 13:40:00,46.29,46.29,46.22,46.22,47838.0,40.1095,40.1095,40.0489,40.0489,47838.0
2018-04-03 13:45:00,46.22,46.24,46.19,46.19,39445.0,40.0489,40.0662,40.0229,40.0229,39445.0
2018-04-03 13:50:00,46.19,46.29,46.19,46.29,29810.0,40.0229,40.1095,40.0229,40.1095,29810.0
2018-04-03 13:55:00,46.29,46.34,46.27,46.3,30800.0,40.1095,40.1529,40.0922,40.1182,30800.0
2018-04-03 14:00:00,46.3,46.33,46.24,46.27,37362.0,40.1182,40.1442,40.0662,40.0922,37362.0
2018-04-03 14:05:00,46.27,46.27,46.18,46.21,27009.0,40.0922,40.0922,40.0142,40.0402,27009.0
2018-04-03 14:10:00,46.2,46.29,46.2,46.29,40291.0,40.0316,40.1095,40.0316,40.1095,40291.0
2018-04-03 14:15:00,46.28,46.29,46.22,46.26,47175.0,40.1009,40.1095,40.0489,40.0835,47175.0
2018-04-03 14:20:00,46.26,46.35,46.24,46.33,44474.0,40.0835,40.1615,40.0662,40.1442,44474.0
2018-04-03 14:25:00,46.32,46.35,46.29,46.34,58895.0,40.1355,40.1615,40.1095,40.1529,58895.0
2018-04-03 14:30:00,46.33,46.33,46.25,46.26,74974.0,40.1442,40.1442,40.0749,40.0835,74974.0
2018-04-03 14:35:00,46.25,46.33,46.23,46.32,60064.0,40.0749,40.1442,40.0575,40.1355,60064.0
2018-04-03 14:40:00,46.32,46.36,46.29,46.34,62071.0,40.1355,40.1702,40.1095,40.1529,62071.0
2018-04-03 14:45:00,46.33,46.58,46.33,46.54,157375.0,40.1442,40.3608,40.1442,40.3262,157375.0
2018-04-03 14:50:00,46.54,46.58,46.42,46.42,55851.0,40.3262,40.3608,40.2222,40.2222,55851.0
2018-04-03 14:55:00,46.43,46.56,46.43,46.54,58523.0,40.2308,40.3435,40.2308,40.3262,58523.0
2018-04-03 15:00:00,46.53,46.69,46.52,46.65,106196.0,40.3175,40.4561,40.3088,40.4215,106196.0
2018-04-03 15:05:00,46.66,46.87,46.64,46.82,76473.0,40.4301,40.6121,40.4128,40.5688,76473.0
2018-04-03 15:10:00,46.82,46.9,46.75,46.77,137902.0,40.5688,40.6381,40.5081,40.5254,137902.0
2018-04-03 15:15:00,46.77,46.86,46.73,46.84,89922.0,40.5254,40.6034,40.4908,40.5861,89922.0
2018-04-03 15:20:00,46.84,46.96,46.84,46.95,146722.0,40.5861,40.6901,40.5861,40.6814,146722.0
2018-04-03 15:25:00,46.94,46.97,46.86,46.9,180163.0,40.6727,40.6987,40.6034,40.6381,180163.0
2018-04-03 15:30:00,46.9,46.91,46.67,46.69,187656.0,40.6381,40.6468,40.4388,40.4561,187656.0
2018-04-03 15:35:00,46.69,46.72,46.61,46.68,152237.0,40.4561,40.4821,40.3868,40.4475,152237.0
2018-04-03 15:40:00,46.68,46.72,46.65,46.68,104295.0,40.4475,40.4821,40.4215,40.4475,104295.0
2018-04-03 15:45:00,46.68,46.78,46.66,46.71,256682.0,40.4475,40.5341,40.4301,40.4735,256682.0
2018-04-03 15:50:00,46.7,46.75,46.67,46.71,264095.0,40.4648,40.5081,40.4388,40.4735,264095.0
2018-04-03 15:55:00,46.71,46.83,46.71,46.81,478166.0,40.4735,40.5774,40.4735,40.5601,478166.0
2018-04-04 09:30:00,46.02,46.19,45.96,46.08,239884.0,39.8756,40.0229,39.8236,39.9276,239884.0
2018-04-04 09:35:00,46.07,46.08,45.83,45.99,132623.0,39.9189,39.9276,39.711,39.8496,132623.0
2018-04-04 09:40:00,46.0,46.02,45.74,45.75,125677.0,39.8583,39.8756,39.633,39.6416,125677.0
2018-04-04 09:45:00,45.75,45.88,45.73,45.75,133441.0,39.6416,39.7543,39.6243,39.6416,133441.0
2018-04-04 09:50:00,45.75,45.96,45.68,45.94,84045.0,39.6416,39.8236,39.581,39.8063,84045.0
2018-04-04 09:55:00,45.95,46.09,45.89,46.01,71410.0,39.8149,39.9362,39.7629,39.8669,71410.0
2018-04-04 10:00:00,46.01,46.09,45.81,45.94,81591.0,39.8669,39.9362,39.6936,39.8063,81591.0
2018-04-04 10:05:00,45.95,46.12,45.93,46.01,67245.0,39.8149,39.9622,39.7976,39.8669,67245.0
2018-04-04 10:10:00,46.0,46.2,45.97,46.11,73188.0,39.8583,40.0316,39.8323,39.9536,73188.0
2018-04-04 10:15:00,46.11,46.16,46.05,46.12,42759.0,39.9536,39.9969,39.9016,39.9622,42759.0
2018-04-04 10:20:00,46.12,46.12,45.94,45.94,88038.0,39.9622,39.9622,39.8063,39.8063,88038.0
2018-04-04 10:25:00,45.94,46.07,45.87,45.97,64347.0,39.8063,39.9189,39.7456,39.8323,64347.0
2018-04-04 10:30:00,45.97,46.24,45.97,46.1,128736.0,39.8323,40.0662,39.8323,39.9449,128736.0
2018-04-04 10:35:00,46.1,46.21,46.05,46.1,69566.0,39.9449,40.0402,39.9016,39.9449,69566.0
2018-04-04 10:40:00,46.11,46.11,45.93,46.05,51858.0,39.9536,39.9536,39.7976,39.9016,51858.0
2018-04-04 10:45:00,46.05,46.38,46.04,46.38,39300.0,39.9016,40.1875,39.8929,40.1875,39300.0
2018-04-04 10:50:00,46.38,46.39,46.21,46.27,30511.0,40.1875,40.1962,40.0402,40.0922,30511.0
2018-04-04 10:55:00,46.27,46.36,46.21,46.33,35199.0,40.0922,40.1702,40.0402,40.1442,35199.0
2018-04-04 11:00:00,46.34,46.36,46.22,46.28,46506.0,40.1529,40.1702,40.0489,40.1009,46506.0
2018-04-04 11:05:00,46.27,46.3,46.15,46.26,46963.0,40.0922,40.1182,39.9882,40.0835,46963.0
2018-04-04 11:10:00,46.26,46.29,46.14,46.16,58588.0,40.0835,40.1095,39.9796,39.9969,58588.0
2018-04-04 11:15:00,46.16,46.21,46.07,46.07,95083.0,39.9969,40.0402,39.9189,39.9189,95083.0
2018-04-04 11:20:00,46.08,46.44,46.06,46.43,176116.0,39.9276,40.2395,39.9102,40.2308,176116.0
2018-04-04 11:25:00,46.43,46.43,46.28,46.29,54826.0,40.2308,40.2308,40.1009,40.1095,54826.0
2018-04-04 11:30:00,46.28,46.35,46.26,46.28,105661.0,40.1009,40.1615,40.0835,40.1009,105661.0
2018-04-04 11:35:00,46.27,46.29,46.14,46.14,80876.0,40.0922,40.1095,39.9796,39.9796,80876.0
2018-04-04 11:40:00,46.14,46.17,46.05,46.07,66642.0,39.9796,40.0056,39.9016,39.9189,66642.0
2018-04-04 11:45:00,46.07,46.22,46.05,46.2,57554.0,39.9189,40.0489,39.9016,40.0316,57554.0
2018-04-04 11:50:00,46.19,46.23,46.1,46.11,29001.0,40.0229,40.0575,39.9449,39.9536,29001.0
2018-04-04 11:55:00,46.11,46.19,46.11,46.17,48159.0,39.9536,40.0229,39.9536,40.0056,48159.0
2018-04-04 12:00:00,46.18,46.18,46.11,46.13,38307.0,40.0142,40.0142,39.9536,39.9709,38307.0
2018-04-04 12:05:00,46.13,46.23,46.03,46.21,70674.0,39.9709,40.0575,39.8842,40.0402,70674.0
2018-04-04 12:10:00,46.21,46.34,46.2,46.3,76168.0,40.0402,40.1529,40.0316,40.1182,76168.0
2018-04-04 12:15:00,46.29,46.37,46.24,46.34,87985.0,40.1095,40.1789,40.0662,40.1529,87985.0
2018-04-04 12:20:00,46.34,46.52,46.29,46.48,76473.0,40.1529,40.3088,40.1095,40.2742,76473.0
2018-04-04 12:25:00,46.48,46.54,46.41,46.47,38550.0,40.2742,40.3262,40.2135,40.2655,38550.0
2018-04-04 12:30:00,46.47,46.49,46.37,46.39,34580.0,40.2655,40.2828,40.1789,40.1962,34580.0
2018-04-04 12:35:00,46.39,46.39,46.31,46.37,57113.0,40.1962,40.1962,40.1269,40.1789,57113.0
2018-04-04 12:40:00,46.37,46.42,46.32,46.4,54164.0,40.1789,40.2222,40.1355,40.2048,54164.0
2018-04-04 12:45:00,46.4,46.42,46.28,46.3,47471.0,40.2048,40.2222,40.1009,40.1182,47471.0
2018-04-04 12:50:00,46.3,46.3,46.19,46.22,46871.0,40.1182,40.1182,40.0229,40.0489,46871.0
2018-04-04 12:55:00,46.22,46.24,46.11,46.11,47160.0,40.0489,40.0662,39.9536,39.9536,47160.0
2018-04-04 13:00:00,46.11,46.15,46.05,46.05,102508.0,39.9536,39.9882,39.9016,39.9016,102508.0
2018-04-04 13:05:00,46.05,46.15,46.05,46.07,58898.0,39.9016,39.9882,39.9016,39.9189,58898.0
2018-04-04 13:10:00,46.07,46.1,46.02,46.07,47793.0,39.9189,39.9449,39.8756,39.9189,47793.0
2018-04-04 13:15:00,46.06,46.1,45.99,45.99,56420.0,39.9102,39.9449,39.8496,39.8496,56420.0
2018-04-04 13:20:00,45.99,46.05,45.95,45.97,80948.0,39.8496,39.9016,39.8149,39.8323,80948.0
2018-04-04 13:25:00,45.98,45.98,45.86,45.91,65615.0,39.8409,39.8409,39.7369,39.7803,65615.0
2018-04-04 13:30:00,45.91,45.96,45.88,45.89,47625.0,39.7803,39.8236,39.7543,39.7629,47625.0
2018-04-04 13:35:00,45.89,45.98,45.89,45.97,28537.0,39.7629,39.8409,39.7629,39.8323,28537.0
2018-04-04 13:40:00,45.98,46.01,45.95,45.96,33797.0,39.8409,39.8669,39.8149,39.8236,33797.0
2018-04-04 13:45:00,45.96,46.03,45.93,46.0,77596.0,39.8236,39.8842,39.7976,39.8583,77596.0
2018-04-04 13:50:00,46.0,46.01,45.9,45.95,93775.0,39.8583,39.8669,39.7716,39.8149,93775.0
2018-04-04 13:55:00,45.96,46.03,45.95,46.01,121775.0,39.8236,39.8842,39.8149,39.8669,121775.0
2018-04-04 14:00:00,46.02,46.05,45.97,46.02,84371.0,39.8756,39.9016,39.8323,39.8756,84371.0
2018-04-04 14:05:00,46.02,46.17,46.02,46.16,111866.0,39.8756,40.0056,39.8756,39.9969,111866.0
2018-04-04 14:10:00,46.17,46.29,46.17,46.28,79769.0,40.0056,40.1095,40.0056,40.1009,79769.0
2018-04-04 14:15:00,46.29,46.41,46.27,46.39,109788.0,40.1095,40.2135,40.0922,40.1962,109788.0
2018-04-04 14:20:00,46.39,46.44,46.37,46.39,60024.0,40.1962,40.2395,40.1789,40.1962,60024.0
2018-04-04 14:25:00,46.39,46.39,46.28,46.3,75485.0,40.1962,40.1962,40.1009,40.1182,75485.0
2018-04-04 14:30:00,46.31,46.33,46.22,46.24,76940.0,40.1269,40.1442,40.0489,40.0662,76940.0
2018-04-04 14:35:00,46.24,46.26,46.15,46.19,55296.0,40.0662,40.0835,39.9882,40.0229,55296.0
2018-04-04 14:40:00,46.19,46.36,46.15,46.34,80367.0,40.0229,40.1702,39.9882,40.1529,80367.0
2018-04-04 14:45:00,46.34,46.37,46.31,46.33,45903.0,40.1529,40.1789,40.1269,40.1442,45903.0
2018-04-04 14:50:00,46.34,46.39,46.3,46.3,62157.0,40.1529,40.1962,40.1182,40.1182,62157.0
2018-04-04 14:55:00,46.3,46.42,46.27,46.41,144629.0,40.1182,40.2222,40.0922,40.2135,144629.0
2018-04-04 15:00:00,46.4,46.46,46.37,46.43,64810.0,40.2048,40.2568,40.1789,40.2308,64810.0
2018-04-04 15:05:00,46.43,46.59,46.43,46.58,117481.0,40.2308,40.3695,40.2308,40.3608,117481.0
2018-04-04 15:10:00,46.58,46.59,46.47,46.48,64715.0,40.3608,40.3695,40.2655,40.2742,64715.0
2018-04-04 15:15:00,46.47,46.54,46.45,46.49,84335.0,40.2655,40.3262,40.2482,40.2828,84335.0
2018-04-04 15:20:00,46.49,46.63,46.48,46.61,97857.0,40.2828,40.4041,40.2742,40.3868,97857.0
2018-04-04 15:25:00,46.62,46.72,46.62,46.64,70070.0,40.3955,40.4821,40.3955,40.4128,70070.0
2018-04-04 15:30:00,46.65,46.67,46.61,46.61,122184.0,40.4215,40.4388,40.3868,40.3868,122184.0
2018-04-04 15:35:00,46.62,46.81,46.6,46.79,127030.0,40.3955,40.5601,40.3781,40.5428,127030.0
2018-04-04 15:40:00,46.79,46.83,46.72,46.79,122066.0,40.5428,40.5774,40.4821,40.5428,122066.0
2018-04-04 15:45:00,46.79,46.92,46.79,46.91,202357.0,40.5428,40.6554,40.5428,40.6468,202357.0
2018-04-04 15:50:00,46.91,46.92,46.85,46.86,209519.0,40.6468,40.6554,40.5948,40.6034,209519.0
2018-04-04 15:55:00,46.86,46.89,46.76,46.77,452879.0,40.6034,40.6294,40.5168,40.5254,452879.0
2018-04-05 09:30:00,47.0,47.3,46.96,47.23,95107.0,40.7247,40.9847,40.6901,40.924,95107.0
2018-04-05 09:35:00,47.23,47.64,47.21,47.55,87001.0,40.924,41.2793,40.9067,41.2013,87001.0
2018-04-05 09:40:00,47.56,47.68,47.5,47.65,63255.0,41.21,41.3139,41.158,41.288,63255.0
2018-04-05 09:45:00,47.66,47.69,47.5,47.57,92863.0,41.2966,41.3226,41.158,41.2186,92863.0
2018-04-05 09:50:00,47.57,47.78,47.57,47.75,133359.0,41.2186,41.4006,41.2186,41.3746,133359.0
2018-04-05 09:55:00,47.75,47.81,47.71,47.8,123714.0,41.3746,41.4266,41.3399,41.4179,123714.0
2018-04-05 10:00:00,47.8,47.82,47.66,47.69,88792.0,41.4179,41.4353,41.2966,41.3226,88792.0
2018-04-05 10:05:00,47.69,47.82,47.67,47.72,84369.0,41.3226,41.4353,41.3053,41.3486,84369.0
2018-04-05 10:10:00,47.72,47.95,47.71,47.88,81653.0,41.3486,41.5479,41.3399,41.4872,81653.0
2018-04-05 10:15:00,47.87,48.0,47.84,47.93,77861.0,41.4786,41.5912,41.4526,41.5306,77861.0
2018-04-05 10:20:00,47.94,48.07,47.92,48.01,166107.0,41.5392,41.6519,41.5219,41.5999,166107.0
2018-04-05 10:25:00,48.01,48.02,47.82,47.89,77864.0,41.5999,41.6086,41.4353,41.4959,77864.0
2018-04-05 10:30:00,47.89,47.91,47.74,47.74,92392.0,41.4959,41.5132,41.3659,41.3659,92392.0
2018-04-05 10:35:00,47.73,47.75,47.54,47.74,97356.0,41.3573,41.3746,41.1926,41.3659,97356.0
2018-04-05 10:40:00,47.73,47.74,47.5,47.62,129366.0,41.3573,41.3659,41.158,41.262,129366.0
2018-04-05 10:45:00,47.62,47.64,47.54,47.59,61858.0,41.262,41.2793,41.1926,41.236,61858.0
2018-04-05 10:50:00,47.59,47.59,47.5,47.55,66960.0,41.236,41.236,41.158,41.2013,66960.0
2018-04-05 10:55:00,47.55,47.66,47.55,47.59,113863.0,41.2013,41.2966,41.2013,41.236,113863.0
2018-04-05 11:00:00,47.59,47.75,47.58,47.74,51481.0,41.236,41.3746,41.2273,41.3659,51481.0
2018-04-05 11:05:00,47.75,47.9,47.74,47.88,58115.0,41.3746,41.5046,41.3659,41.4872,58115.0
2018-04-05 11:10:00,47.89,48.02,47.86,48.01,68067.0,41.4959,41.6086,41.4699,41.5999,68067.0
2018-04-05 11:15:00,48.02,48.16,48.02,48.16,69900.0,41.6086,41.7299,41.6086,41.7299,69900.0
2018-04-05 11:20:00,48.15,48.19,48.13,48.18,82279.0,41.7212,41.7559,41.7039,41.7472,82279.0
2018-04-05 11:25:00,48.18,48.23,48.09,48.1,84590.0,41.7472,41.7905,41.6692,41.6779,84590.0
2018-04-05 11:30:00,48.09,48.1,48.0,48.02,83708.0,41.6692,41.6779,41.5912,41.6086,83708.0
2018-04-05 11:35:00,48.02,48.07,47.95,47.99,48890.0,41.6086,41.6519,41.5479,41.5826,48890.0
2018-04-05 11:40:00,47.99,48.25,47.99,48.23,187368.0,41.5826,41.8078,41.5826,41.7905,187368.0
2018-04-05 11:45:00,48.23,48.38,48.23,48.3,85565.0,41.7905,41.9205,41.7905,41.8512,85565.0
2018-04-05 11:50:00,48.3,48.34,48.22,48.26,86314.0,41.8512,41.8858,41.7818,41.8165,86314.0
2018-04-05 11:55:00,48.26,48.3,48.11,48.19,74446.0,41.8165,41.8512,41.6865,41.7559,74446.0
2018-04-05 12:00:00,48.19,48.19,48.04,48.1,56021.0,41.7559,41.7559,41.6259,41.6779,56021.0
2018-04-05 12:05:00,48.1,48.11,48.02,48.05,41684.0,41.6779,41.6865,41.6086,41.6345,41684.0
2018-04-05 12:10:00,48.05,48.06,47.97,48.01,109199.0,41.6345,41.6432,41.5652,41.5999,109199.0
2018-04-05 12:15:00,48.0,48.0,47.79,47.84,86821.0,41.5912,41.5912,41.4093,41.4526,86821.0
2018-04-05 12:20:00,47.84,47.88,47.78,47.82,45877.0,41.4526,41.4872,41.4006,41.4353,45877.0
2018-04-05 12:25:00,47.82,47.88,47.8,47.82,45207.0,41.4353,41.4872,41.4179,41.4353,45207.0
2018-04-05 12:30:00,47.82,47.89,47.81,47.88,87455.0,41.4353,41.4959,41.4266,41.4872,87455.0
2018-04-05 12:35:00,47.88,48.0,47.86,48.0,63395.0,41.4872,41.5912,41.4699,41.5912,63395.0
2018-04-05 12:40:00,48.0,48.07,47.99,48.02,70575.0,41.5912,41.6519,41.5826,41.6086,70575.0
2018-04-05 12:45:00,48.02,48.11,48.02,48.07,33606.0,41.6086,41.6865,41.6086,41.6519,33606.0
2018-04-05 12:50:00,48.07,48.1,48.02,48.05,35342.0,41.6519,41.6779,41.6086,41.6345,35342.0
2018-04-05 12:55:00,48.06,48.12,48.05,48.08,56446.0,41.6432,41.6952,41.6345,41.6605,56446.0
2018-04-05 13:00:00,48.09,48.13,48.05,48.05,46036.0,41.6692,41.7039,41.6345,41.6345,46036.0
2018-04-05 13:05:00,48.07,48.11,48.04,48.04,51875.0,41.6519,41.6865,41.6259,41.6259,51875.0
2018-04-05 13:10:00,48.05,48.1,47.96,47.98,45915.0,41.6345,41.6779,41.5566,41.5739,45915.0
2018-04-05 13:15:00,48.0,48.0,47.86,47.89,34871.0,41.5912,41.5912,41.4699,41.4959,34871.0
2018-04-05 13:20:00,47.89,47.94,47.81,47.86,53435.0,41.4959,41.5392,41.4266,41.4699,53435.0
2018-04-05 13:25:00,47.87,47.89,47.78,47.8,31689.0,41.4786,41.4959,41.4006,41.4179,31689.0
2018-04-05 13:30:00,47.79,47.79,47.69,47.75,45404.0,41.4093,41.4093,41.3226,41.3746,45404.0
2018-04-05 13:35:00,47.75,47.83,47.74,47.75,75483.0,41.3746,41.4439,41.3659,41.3746,75483.0
2018-04-05 13:40:00,47.74,47.75,47.64,47.72,49215.0,41.3659,41.3746,41.2793,41.3486,49215.0
2018-04-05 13:45:00,47.71,47.73,47.62,47.64,48614.0,41.3399,41.3573,41.262,41.2793,48614.0
2018-04-05 13:50:00,47.63,47.75,47.6,47.7,48015.0,41.2706,41.3746,41.2446,41.3313,48015.0
2018-04-05 13:55:00,47.7,47.74,47.65,47.73,40878.0,41.3313,41.3659,41.288,41.3573,40878.0
2018-04-05 14:00:00,47.74,47.76,47.63,47.69,48532.0,41.3659,41.3833,41.2706,41.3226,48532.0
2018-04-05 14:05:00,47.68,47.68,47.6,47.62,54785.0,41.3139,41.3139,41.2446,41.262,54785.0
2018-04-05 14:10:00,47.62,47.67,47.56,47.6,51612.0,41.262,41.3053,41.21,41.2446,51612.0
2018-04-05 14:15:00,47.61,47.67,47.58,47.64,78054.0,41.2533,41.3053,41.2273,41.2793,78054.0
2018-04-05 14:20:00,47.64,47.75,47.63,47.69,87680.0,41.2793,41.3746,41.2706,41.3226,87680.0
2018-04-05 14:25:00,47.68,47.83,47.67,47.77,63306.0,41.3139,41.4439,41.3053,41.3919,63306.0
2018-04-05 14:30:00,47.77,47.84,47.76,47.84,65169.0,41.3919,41.4526,41.3833,41.4526,65169.0
2018-04-05 14:35:00,47.84,47.85,47.78,47.79,47093.0,41.4526,41.4613,41.4006,41.4093,47093.0
2018-04-05 14:40:00,47.79,47.89,47.76,47.86,60779.0,41.4093,41.4959,41.3833,41.4699,60779.0
2018-04-05 14:45:00,47.86,47.99,47.84,47.97,61767.0,41.4699,41.5826,41.4526,41.5652,61767.0
2018-04-05 14:50:00,47.97,47.98,47.92,47.94,55626.0,41.5652,41.5739,41.5219,41.5392,55626.0
2018-04-05 14:55:00,47.95,47.98,47.91,47.93,48250.0,41.5479,41.5739,41.5132,41.5306,48250.0
2018-04-05 15:00:00,47.93,47.94,47.79,47.79,61764.0,41.5306,41.5392,41.4093,41.4093,61764.0
2018-04-05 15:05:00,47.79,47.91,47.79,47.89,56234.0,41.4093,41.5132,41.4093,41.4959,56234.0
2018-04-05 15:10:00,47.9,47.91,47.82,47.83,61342.0,41.5046,41.5132,41.4353,41.4439,61342.0
2018-04-05 15:15:00,47.82,47.89,47.82,47.86,54002.0,41.4353,41.4959,41.4353,41.4699,54002.0
2018-04-05 15:20:00,47.87,47.91,47.86,47.87,57272.0,41.4786,41.5132,41.4699,41.4786,57272.0
2018-04-05 15:25:00,47.87,47.87,47.73,47.76,72791.0,41.4786,41.4786,41.3573,41.3833,72791.0
2018-04-05 15:30:00,47.76,47.78,47.64,47.66,107859.0,41.3833,41.4006,41.2793,41.2966,107859.0
2018-04-05 15:35:00,47.67,47.7,47.62,47.62,134875.0,41.3053,41.3313,41.262,41.262,134875.0
2018-04-05 15:40:00,47.62,47.74,47.62,47.65,136048.0,41.262,41.3659,41.262,41.288,136048.0
2018-04-05 15:45:00,47.66,47.74,47.63,47.73,165544.0,41.2966,41.3659,41.2706,41.3573,165544.0
2018-04-05 15:50:00,47.73,47.75,47.69,47.72,217070.0,41.3573,41.3746,41.3226,41.3486,217070.0
2018-04-05 15:55:00,47.72,47.72,47.62,47.64,564571.0,41.3486,41.3486,41.262,41.2793,564571.0
2018-04-06 09:30:00,47.4,47.46,47.25,47.33,109526.0,41.0713,41.1233,40.9414,41.0107,109526.0
2018-04-06 09:35:00,47.35,47.55,47.35,47.5,58420.0,41.028,41.2013,41.028,41.158,58420.0
2018-04-06 09:40:00,47.5,47.58,47.21,47.25,87625.0,41.158,41.2273,40.9067,40.9414,87625.0
2018-04-06 09:45:00,47.26,47.41,47.23,47.4,55480.0,40.95,41.08,40.924,41.0713,55480.0
2018-04-06 09:50:00,47.4,47.51,47.39,47.41,47844.0,41.0713,41.1666,41.0627,41.08,47844.0
2018-04-06 09:55:00,47.41,47.42,47.22,47.22,46700.0,41.08,41.0887,40.9154,40.9154,46700.0
2018-04-06 10:00:00,47.23,47.31,47.19,47.25,53667.0,40.924,40.9933,40.8894,40.9414,53667.0
2018-04-06 10:05:00,47.25,47.27,47.04,47.05,61581.0,40.9414,40.9587,40.7594,40.7681,61581.0
2018-04-06 10:10:00,47.06,47.23,47.06,47.16,47283.0,40.7767,40.924,40.7767,40.8634,47283.0
2018-04-06 10:15:00,47.14,47.15,47.0,47.02,70976.0,40.846,40.8547,40.7247,40.7421,70976.0
2018-04-06 10:20:00,47.02,47.15,46.99,47.09,49731.0,40.7421,40.8547,40.7161,40.8027,49731.0
2018-04-06 10:25:00,47.09,47.19,47.06,47.06,47593.0,40.8027,40.8894,40.7767,40.7767,47593.0
2018-04-06 10:30:00,47.05,47.11,46.97,47.02,47260.0,40.7681,40.8201,40.6987,40.7421,47260.0
2018-04-06 10:35:00,47.02,47.06,46.92,47.03,61555.0,40.7421,40.7767,40.6554,40.7507,61555.0
2018-04-06 10:40:00,47.04,47.1,46.99,47.05,30410.0,40.7594,40.8114,40.7161,40.7681,30410.0
2018-04-06 10:45:00,47.07,47.07,46.91,47.0,49369.0,40.7854,40.7854,40.6468,40.7247,49369.0
2018-04-06 10:50:00,47.0,47.0,46.85,46.88,45580.0,40.7247,40.7247,40.5948,40.6208,45580.0
2018-04-06 10:55:00,46.88,47.0,46.78,46.82,94454.0,40.6208,40.7247,40.5341,40.5688,94454.0
2018-04-06 11:00:00,46.8,46.8,46.67,46.75,116239.0,40.5514,40.5514,40.4388,40.5081,116239.0
2018-04-06 11:05:00,46.75,46.79,46.64,46.78,104600.0,40.5081,40.5428,40.4128,40.5341,104600.0
2018-04-06 11:10:00,46.79,46.83,46.71,46.8,73848.0,40.5428,40.5774,40.4735,40.5514,73848.0
2018-04-06 11:15:00,46.8,46.8,46.65,46.69,74474.0,40.5514,40.5514,40.4215,40.4561,74474.0
2018-04-06 11:20:00,46.69,46.81,46.65,46.66,98071.0,40.4561,40.5601,40.4215,40.4301,98071.0
2018-04-06 11:25:00,46.67,46.81,46.61,46.8,103206.0,40.4388,40.5601,40.3868,40.5514,103206.0
2018-04-06 11:30:00,46.8,46.89,46.77,46.81,76772.0,40.5514,40.6294,40.5254,40.5601,76772.0
2018-04-06 11:35:00,46.81,46.93,46.78,46.89,85581.0,40.5601,40.6641,40.5341,40.6294,85581.0
2018-04-06 11:40:00,46.88,46.92,46.83,46.9,84947.0,40.6208,40.6554,40.5774,40.6381,84947.0
2018-04-06 11:45:00,46.9,46.92,46.85,46.9,287130.0,40.6381,40.6554,40.5948,40.6381,287130.0
2018-04-06 11:50:00,46.9,47.06,46.84,47.05,181673.0,40.6381,40.7767,40.5861,40.7681,181673.0
2018-04-06 11:55:00,47.05,47.22,47.04,47.16,127458.0,40.7681,40.9154,40.7594,40.8634,127458.0
2018-04-06 12:00:00,47.15,47.16,47.06,47.06,57692.0,40.8547,40.8634,40.7767,40.7767,57692.0
2018-04-06 12:05:00,47.07,47.12,47.04,47.05,39024.0,40.7854,40.8287,40.7594,40.7681,39024.0
2018-04-06 12:10:00,47.05,47.05,46.91,46.92,51358.0,40.7681,40.7681,40.6468,40.6554,51358.0
2018-04-06 12:15:00,46.91,46.97,46.88,46.88,38813.0,40.6468,40.6987,40.6208,40.6208,38813.0
2018-04-06 12:20:00,46.87,46.94,46.86,46.91,55731.0,40.6121,40.6727,40.6034,40.6468,55731.0
2018-04-06 12:25:00,46.92,46.98,46.89,46.92,42436.0,40.6554,40.7074,40.6294,40.6554,42436.0
2018-04-06 12:30:00,46.92,46.99,46.89,46.93,63888.0,40.6554,40.7161,40.6294,40.6641,63888.0
2018-04-06 12:35:00,46.94,47.03,46.94,46.99,68103.0,40.6727,40.7507,40.6727,40.7161,68103.0
2018-04-06 12:40:00,46.99,47.13,46.99,47.04,69630.0,40.7161,40.8374,40.7161,40.7594,69630.0
2018-04-06 12:45:00,47.04,47.15,47.03,47.09,56850.0,40.7594,40.8547,40.7507,40.8027,56850.0
2018-04-06 12:50:00,47.08,47.14,47.05,47.12,41184.0,40.7941,40.846,40.7681,40.8287,41184.0
2018-04-06 12:55:00,47.13,47.17,47.08,47.15,51555.0,40.8374,40.872,40.7941,40.8547,51555.0
2018-04-06 13:00:00,47.15,47.15,47.05,47.08,43617.0,40.8547,40.8547,40.7681,40.7941,43617.0
2018-04-06 13:05:00,47.08,47.09,46.99,47.01,54161.0,40.7941,40.8027,40.7161,40.7334,54161.0
2018-04-06 13:10:00,47.01,47.05,46.96,46.97,49918.0,40.7334,40.7681,40.6901,40.6987,49918.0
2018-04-06 13:15:00,46.96,47.07,46.95,47.04,45271.0,40.6901,40.7854,40.6814,40.7594,45271.0
2018-04-06 13:20:00,47.03,47.08,46.98,46.98,34760.0,40.7507,40.7941,40.7074,40.7074,34760.0
2018-04-06 13:25:00,46.98,47.05,46.95,47.01,38583.0,40.7074,40.7681,40.6814,40.7334,38583.0
2018-04-06 13:30:00,47.03,47.06,46.94,46.94,45081.0,40.7507,40.7767,40.6727,40.6727,45081.0
2018-04-06 13:35:00,46.94,47.06,46.93,46.94,66007.0,40.6727,40.7767,40.6641,40.6727,66007.0
2018-04-06 13:40:00,46.94,46.99,46.86,46.89,60343.0,40.6727,40.7161,40.6034,40.6294,60343.0
2018-04-06 13:45:00,46.89,46.97,46.83,46.9,202540.0,40.6294,40.6987,40.5774,40.6381,202540.0
2018-04-06 13:50:00,46.9,46.91,46.66,46.68,122846.0,40.6381,40.6468,40.4301,40.4475,122846.0
2018-04-06 13:55:00,46.68,46.72,46.57,46.59,67985.0,40.4475,40.4821,40.3522,40.3695,67985.0
2018-04-06 14:00:00,46.58,46.71,46.55,46.64,90215.0,40.3608,40.4735,40.3348,40.4128,90215.0
2018-04-06 14:05:00,46.62,46.71,46.53,46.59,61936.0,40.3955,40.4735,40.3175,40.3695,61936.0
2018-04-06 14:10:00,46.59,46.75,46.58,46.69,123621.0,40.3695,40.5081,40.3608,40.4561,123621.0
2018-04-06 14:15:00,46.68,46.78,46.67,46.7,115867.0,40.4475,40.5341,40.4388,40.4648,115867.0
2018-04-06 14:20:00,46.7,46.8,46.69,46.69,82479.0,40.4648,40.5514,40.4561,40.4561,82479.0
2018-04-06 14:25:00,46.69,46.72,46.62,46.69,79639.0,40.4561,40.4821,40.3955,40.4561,79639.0
2018-04-06 14:30:00,46.68,46.73,46.56,46.58,81556.0,40.4475,40.4908,40.3435,40.3608,81556.0
2018-04-06 14:35:00,46.58,46.6,46.4,46.42,73759.0,40.3608,40.3781,40.2048,40.2222,73759.0
2018-04-06 14:40:00,46.42,46.52,46.36,46.44,100340.0,40.2222,40.3088,40.1702,40.2395,100340.0
2018-04-06 14:45:00,46.45,46.46,46.36,46.4,89916.0,40.2482,40.2568,40.1702,40.2048,89916.0
2018-04-06 14:50:00,46.39,46.47,46.32,46.43,258983.0,40.1962,40.2655,40.1355,40.2308,258983.0
2018-04-06 14:55:00,46.42,46.42,46.28,46.37,127751.0,40.2222,40.2222,40.1009,40.1789,127751.0
2018-04-06 15:00:00,46.38,46.46,46.29,46.3,84218.0,40.1875,40.2568,40.1095,40.1182,84218.0
2018-04-06 15:05:00,46.3,46.39,46.22,46.39,102870.0,40.1182,40.1962,40.0489,40.1962,102870.0
2018-04-06 15:10:00,46.38,46.52,46.34,46.52,98455.0,40.1875,40.3088,40.1529,40.3088,98455.0
2018-04-06 15:15:00,46.52,46.57,46.48,46.48,118101.0,40.3088,40.3522,40.2742,40.2742,118101.0
2018-04-06 15:20:00,46.49,46.64,46.49,46.6,85524.0,40.2828,40.4128,40.2828,40.3781,85524.0
2018-04-06 15:25:00,46.6,46.63,46.54,46.55,98025.0,40.3781,40.4041,40.3262,40.3348,98025.0
2018-04-06 15:30:00,46.55,46.74,46.54,46.72,160794.0,40.3348,40.4995,40.3262,40.4821,160794.0
2018-04-06 15:35:00,46.72,46.91,46.72,46.91,187674.0,40.4821,40.6468,40.4821,40.6468,187674.0
2018-04-06 15:40:00,46.9,47.03,46.89,46.97,200451.0,40.6381,40.7507,40.6294,40.6987,200451.0
2018-04-06 15:45:00,46.96,47.01,46.92,46.99,205985.0,40.6901,40.7334,40.6554,40.7161,205985.0
2018-04-06 15:50:00,46.98,47.17,46.98,47.02,274813.0,40.7074,40.872,40.7074,40.7421,274813.0
2018-04-06 15:55:00,47.01,47.07,46.91,47.0,418669.0,40.7334,40.7854,40.6468,40.7247,418669.0
2018-04-09 09:30:00,47.25,47.33,46.88,47.09,122090.0,40.9414,41.0107,40.6208,40.8027,122090.0
2018-04-09 09:35:00,47.05,47.09,46.93,47.0,62951.0,40.7681,40.8027,40.6641,40.7247,62951.0
2018-04-09 09:40:00,47.0,47.21,46.98,47.09,51663.0,40.7247,40.9067,40.7074,40.8027,51663.0
2018-04-09 09:45:00,47.1,47.19,47.01,47.17,49735.0,40.8114,40.8894,40.7334,40.872,49735.0
2018-04-09 09:50:00,47.19,47.27,47.15,47.25,92685.0,40.8894,40.9587,40.8547,40.9414,92685.0
2018-04-09 09:55:00,47.25,47.33,47.19,47.21,58418.0,40.9414,41.0107,40.8894,40.9067,58418.0
2018-04-09 10:00:00,47.23,47.38,47.22,47.3,44903.0,40.924,41.054,40.9154,40.9847,44903.0
2018-04-09 10:05:00,47.3,47.3,47.07,47.1,76000.0,40.9847,40.9847,40.7854,40.8114,76000.0
2018-04-09 10:10:00,47.09,47.1,46.96,47.03,66166.0,40.8027,40.8114,40.6901,40.7507,66166.0
2018-04-09 10:15:00,47.03,47.15,47.03,47.04,54517.0,40.7507,40.8547,40.7507,40.7594,54517.0
2018-04-09 10:20:00,47.03,47.1,46.98,47.07,39384.0,40.7507,40.8114,40.7074,40.7854,39384.0
2018-04-09 10:25:00,47.06,47.12,47.0,47.0,59427.0,40.7767,40.8287,40.7247,40.7247,59427.0
2018-04-09 10:30:00,47.0,47.14,47.0,47.11,95654.0,40.7247,40.846,40.7247,40.8201,95654.0
2018-04-09 10:35:00,47.12,47.15,47.06,47.06,36701.0,40.8287,40.8547,40.7767,40.7767,36701.0
2018-04-09 10:40:00,47.07,47.12,47.01,47.06,38837.0,40.7854,40.8287,40.7334,40.7767,38837.0
2018-04-09 10:45:00,47.07,47.12,47.05,47.07,56775.0,40.7854,40.8287,40.7681,40.7854,56775.0
2018-04-09 10:50:00,47.07,47.19,47.06,47.17,50031.0,40.7854,40.8894,40.7767,40.872,50031.0
2018-04-09 10:55:00,47.17,47.23,47.15,47.18,32224.0,40.872,40.924,40.8547,40.8807,32224.0
2018-04-09 11:00:00,47.18,47.21,47.1,47.12,37297.0,40.8807,40.9067,40.8114,40.8287,37297.0
2018-04-09 11:05:00,47.12,47.13,47.06,47.08,32910.0,40.8287,40.8374,40.7767,40.7941,32910.0
2018-04-09 11:10:00,47.09,47.17,47.08,47.16,25847.0,40.8027,40.872,40.7941,40.8634,25847.0
2018-04-09 11:15:00,47.16,47.2,47.09,47.09,26296.0,40.8634,40.898,40.8027,40.8027,26296.0
2018-04-09 11:20:00,47.08,47.2,47.08,47.18,65642.0,40.7941,40.898,40.7941,40.8807,65642.0
2018-04-09 11:25:00,47.19,47.21,47.14,47.14,47574.0,40.8894,40.9067,40.846,40.846,47574.0
2018-04-09 11:30:00,47.14,47.24,47.12,47.13,55558.0,40.846,40.9327,40.8287,40.8374,55558.0
2018-04-09 11:35:00,47.13,47.19,47.12,47.13,54165.0,40.8374,40.8894,40.8287,40.8374,54165.0
2018-04-09 11:40:00,47.13,47.17,47.09,47.17,42778.0,40.8374,40.872,40.8027,40.872,42778.0
2018-04-09 11:45:00,47.16,47.31,47.16,47.29,63650.0,40.8634,40.9933,40.8634,40.976,63650.0
2018-04-09 11:50:00,47.29,47.29,47.19,47.19,38005.0,40.976,40.976,40.8894,40.8894,38005.0
2018-04-09 11:55:00,47.19,47.19,47.06,47.17,52252.0,40.8894,40.8894,40.7767,40.872,52252.0
2018-04-09 12:00:00,47.17,47.19,47.13,47.17,79053.0,40.872,40.8894,40.8374,40.872,79053.0
2018-04-09 12:05:00,47.16,47.24,47.14,47.2,50227.0,40.8634,40.9327,40.846,40.898,50227.0
2018-04-09 12:10:00,47.19,47.19,47.11,47.14,64995.0,40.8894,40.8894,40.8201,40.846,64995.0
2018-04-09 12:15:00,47.14,47.18,47.12,47.14,39453.0,40.846,40.8807,40.8287,40.846,39453.0
2018-04-09 12:20:00,47.15,47.17,47.11,47.16,65209.0,40.8547,40.872,40.8201,40.8634,65209.0
2018-04-09 12:25:00,47.16,47.2,47.14,47.18,46826.0,40.8634,40.898,40.846,40.8807,46826.0
2018-04-09 12:30:00,47.17,47.19,47.15,47.18,45408.0,40.872,40.8894,40.8547,40.8807,45408.0
2018-04-09 12:35:00,47.17,47.23,47.16,47.19,102631.0,40.872,40.924,40.8634,40.8894,102631.0
2018-04-09 12:40:00,47.19,47.23,47.18,47.21,48229.0,40.8894,40.924,40.8807,40.9067,48229.0
2018-04-09 12:45:00,47.21,47.26,47.19,47.23,52695.0,40.9067,40.95,40.8894,40.924,52695.0
2018-04-09 12:50:00,47.23,47.26,47.21,47.25,47765.0,40.924,40.95,40.9067,40.9414,47765.0
2018-04-09 12:55:00,47.25,47.27,47.21,47.25,37346.0,40.9414,40.9587,40.9067,40.9414,37346.0
2018-04-09 13:00:00,47.24,47.29,47.22,47.24,44961.0,40.9327,40.976,40.9154,40.9327,44961.0
2018-04-09 13:05:00,47.24,47.27,47.2,47.24,41683.0,40.9327,40.9587,40.898,40.9327,41683.0
2018-04-09 13:10:00,47.25,47.29,47.23,47.26,37139.0,40.9414,40.976,40.924,40.95,37139.0
2018-04-09 13:15:00,47.26,47.3,47.24,47.27,25373.0,40.95,40.9847,40.9327,40.9587,25373.0
2018-04-09 13:20:00,47.26,47.3,47.22,47.28,66807.0,40.95,40.9847,40.9154,40.9674,66807.0
2018-04-09 13:25:00,47.29,47.3,47.24,47.26,27258.0,40.976,40.9847,40.9327,40.95,27258.0
2018-04-09 13:30:00,47.26,47.31,47.25,47.31,37455.0,40.95,40.9933,40.9414,40.9933,37455.0
2018-04-09 13:35:00,47.3,47.33,47.28,47.31,23834.0,40.9847,41.0107,40.9674,40.9933,23834.0
2018-04-09 13:40:00,47.31,47.31,47.23,47.26,35050.0,40.9933,40.9933,40.924,40.95,35050.0
2018-04-09 13:45:00,47.27,47.28,47.22,47.23,32914.0,40.9587,40.9674,40.9154,40.924,32914.0
2018-04-09 13:50:00,47.24,47.25,47.21,47.22,29391.0,40.9327,40.9414,40.9067,40.9154,29391.0
2018-04-09 13:55:00,47.23,47.24,47.12,47.13,35814.0,40.924,40.9327,40.8287,40.8374,35814.0
2018-04-09 14:00:00,47.13,47.17,47.09,47.13,55807.0,40.8374,40.872,40.8027,40.8374,55807.0
2018-04-09 14:05:00,47.13,47.14,47.07,47.07,60536.0,40.8374,40.846,40.7854,40.7854,60536.0
2018-04-09 14:10:00,47.08,47.08,46.98,47.02,131972.0,40.7941,40.7941,40.7074,40.7421,131972.0
2018-04-09 14:15:00,47.02,47.07,47.0,47.07,34330.0,40.7421,40.7854,40.7247,40.7854,34330.0
2018-04-09 14:20:00,47.07,47.07,46.94,46.99,49995.0,40.7854,40.7854,40.6727,40.7161,49995.0
2018-04-09 14:25:00,47.0,47.0,46.94,47.0,57749.0,40.7247,40.7247,40.6727,40.7247,57749.0
2018-04-09 14:30:00,46.99,47.03,46.97,47.01,57687.0,40.7161,40.7507,40.6987,40.7334,57687.0
2018-04-09 14:35:00,47.01,47.01,46.96,47.0,43599.0,40.7334,40.7334,40.6901,40.7247,43599.0
2018-04-09 14:40:00,47.0,47.01,46.86,46.88,55785.0,40.7247,40.7334,40.6034,40.6208,55785.0
2018-04-09 14:45:00,46.89,46.93,46.86,46.91,53623.0,40.6294,40.6641,40.6034,40.6468,53623.0
2018-04-09 14:50:00,46.91,46.99,46.9,46.97,31749.0,40.6468,40.7161,40.6381,40.6987,31749.0
2018-04-09 14:55:00,46.96,47.0,46.93,46.94,35176.0,40.6901,40.7247,40.6641,40.6727,35176.0
2018-04-09 15:00:00,46.93,47.05,46.92,47.03,54398.0,40.6641,40.7681,40.6554,40.7507,54398.0
2018-04-09 15:05:00,47.02,47.05,46.99,47.05,40636.0,40.7421,40.7681,40.7161,40.7681,40636.0
2018-04-09 15:10:00,47.05,47.06,46.95,46.95,40358.0,40.7681,40.7767,40.6814,40.6814,40358.0
2018-04-09 15:15:00,46.96,46.96,46.81,46.81,62594.0,40.6901,40.6901,40.5601,40.5601,62594.0
2018-04-09 15:20:00,46.8,46.81,46.74,46.78,81931.0,40.5514,40.5601,40.4995,40.5341,81931.0
2018-04-09 15:25:00,46.78,46.82,46.73,46.78,58586.0,40.5341,40.5688,40.4908,40.5341,58586.0
2018-04-09 15:30:00,46.77,46.88,46.76,46.76,102117.0,40.5254,40.6208,40.5168,40.5168,102117.0
2018-04-09 15:35:00,46.76,46.8,46.71,46.72,199552.0,40.5168,40.5514,40.4735,40.4821,199552.0
2018-04-09 15:40:00,46.71,46.78,46.69,46.77,265701.0,40.4735,40.5341,40.4561,40.5254,265701.0
2018-04-09 15:45:00,46.76,46.76,46.64,46.66,388163.0,40.5168,40.5168,40.4128,40.4301,388163.0
2018-04-09 15:50:00,46.66,46.7,46.65,46.66,223410.0,40.4301,40.4648,40.4215,40.4301,223410.0
2018-04-09 15:55:00,46.66,46.68,46.48,46.54,784210.0,40.4301,40.4475,40.2742,40.3262,784210.0
2018-04-10 09:30:00,47.42,47.81,47.42,47.8,155757.0,41.0887,41.4266,41.0887,41.4179,155757.0
2018-04-10 09:35:00,47.78,48.0,47.67,47.98,137189.0,41.4006,41.5912,41.3053,41.5739,137189.0
2018-04-10 09:40:00,47.98,48.3,47.98,48.26,171668.0,41.5739,41.8512,41.5739,41.8165,171668.0
2018-04-10 09:45:00,48.26,48.54,48.23,48.49,127537.0,41.8165,42.0591,41.7905,42.0158,127537.0
2018-04-10 09:50:00,48.51,48.65,48.38,48.39,155093.0,42.0331,42.1544,41.9205,41.9292,155093.0
2018-04-10 09:55:00,48.39,48.63,48.23,48.25,173529.0,41.9292,42.1371,41.7905,41.8078,173529.0
2018-04-10 10:00:00,48.26,48.36,48.21,48.22,101246.0,41.8165,41.9032,41.7732,41.7818,101246.0
2018-04-10 10:05:00,48.22,48.31,48.14,48.22,134647.0,41.7818,41.8598,41.7125,41.7818,134647.0
2018-04-10 10:10:00,48.22,48.31,48.14,48.2,227301.0,41.7818,41.8598,41.7125,41.7645,227301.0
2018-04-10 10:15:00,48.19,48.34,48.14,48.16,144714.0,41.7559,41.8858,41.7125,41.7299,144714.0
2018-04-10 10:20:00,48.17,48.34,48.07,48.29,100563.0,41.7385,41.8858,41.6519,41.8425,100563.0
2018-04-10 10:25:00,48.3,48.43,48.28,48.39,73864.0,41.8512,41.9638,41.8338,41.9292,73864.0
2018-04-10 10:30:00,48.38,48.48,48.36,48.47,87611.0,41.9205,42.0071,41.9032,41.9985,87611.0
2018-04-10 10:35:00,48.47,48.55,48.4,48.51,113277.0,41.9985,42.0678,41.9378,42.0331,113277.0
2018-04-10 10:40:00,48.51,48.7,48.49,48.69,89015.0,42.0331,42.1978,42.0158,42.1891,89015.0
2018-04-10 10:45:00,48.68,48.77,48.59,48.63,105756.0,42.1804,42.2584,42.1024,42.1371,105756.0
2018-04-10 10:50:00,48.63,48.73,48.57,48.67,127715.0,42.1371,42.2238,42.0851,42.1718,127715.0
2018-04-10 10:55:00,48.67,48.68,48.47,48.57,112448.0,42.1718,42.1804,41.9985,42.0851,112448.0
2018-04-10 11:00:00,48.58,48.77,48.58,48.7,108081.0,42.0938,42.2584,42.0938,42.1978,108081.0
2018-04-10 11:05:00,48.7,48.73,48.55,48.56,89502.0,42.1978,42.2238,42.0678,42.0765,89502.0
2018-04-10 11:10:00,48.56,48.59,48.47,48.5,68728.0,42.0765,42.1024,41.9985,42.0245,68728.0
2018-04-10 11:15:00,48.5,48.61,48.45,48.59,64707.0,42.0245,42.1198,41.9811,42.1024,64707.0
2018-04-10 11:20:00,48.6,48.68,48.54,48.68,59802.0,42.1111,42.1804,42.0591,42.1804,59802.0
2018-04-10 11:25:00,48.69,48.69,48.55,48.61,77880.0,42.1891,42.1891,42.0678,42.1198,77880.0
2018-04-10 11:30:00,48.61,48.68,48.57,48.61,66175.0,42.1198,42.1804,42.0851,42.1198,66175.0
2018-04-10 11:35:00,48.62,48.69,48.61,48.65,67808.0,42.1284,42.1891,42.1198,42.1544,67808.0
2018-04-10 11:40:00,48.65,48.71,48.51,48.52,106549.0,42.1544,42.2064,42.0331,42.0418,106549.0
2018-04-10 11:45:00,48.52,48.61,48.39,48.56,88749.0,42.0418,42.1198,41.9292,42.0765,88749.0
2018-04-10 11:50:00,48.56,48.77,48.56,48.74,50765.0,42.0765,42.2584,42.0765,42.2324,50765.0
2018-04-10 11:55:00,48.75,48.8,48.61,48.63,74979.0,42.2411,42.2844,42.1198,42.1371,74979.0
2018-04-10 12:00:00,48.62,48.72,48.58,48.72,59042.0,42.1284,42.2151,42.0938,42.2151,59042.0
2018-04-10 12:05:00,48.72,48.82,48.69,48.77,68716.0,42.2151,42.3017,42.1891,42.2584,68716.0
2018-04-10 12:10:00,48.78,48.81,48.74,48.78,57016.0,42.2671,42.2931,42.2324,42.2671,57016.0
2018-04-10 12:15:00,48.78,48.8,48.72,48.77,99194.0,42.2671,42.2844,42.2151,42.2584,99194.0
2018-04-10 12:20:00,48.76,48.79,48.72,48.72,72359.0,42.2498,42.2757,42.2151,42.2151,72359.0
2018-04-10 12:25:00,48.73,48.73,48.48,48.63,191310.0,42.2238,42.2238,42.0071,42.1371,191310.0
2018-04-10 12:30:00,48.64,48.76,48.62,48.68,47787.0,42.1458,42.2498,42.1284,42.1804,47787.0
2018-04-10 12:35:00,48.67,48.75,48.65,48.74,47778.0,42.1718,42.2411,42.1544,42.2324,47778.0
2018-04-10 12:40:00,48.74,48.76,48.67,48.75,65236.0,42.2324,42.2498,42.1718,42.2411,65236.0
2018-04-10 12:45:00,48.76,48.88,48.74,48.87,41535.0,42.2498,42.3537,42.2324,42.3451,41535.0
2018-04-10 12:50:00,48.87,48.87,48.79,48.81,42170.0,42.3451,42.3451,42.2757,42.2931,42170.0
2018-04-10 12:55:00,48.8,48.88,48.8,48.81,45930.0,42.2844,42.3537,42.2844,42.2931,45930.0
2018-04-10 13:00:00,48.81,48.88,48.76,48.84,66451.0,42.2931,42.3537,42.2498,42.3191,66451.0
2018-04-10 13:05:00,48.83,48.9,48.81,48.86,61328.0,42.3104,42.3711,42.2931,42.3364,61328.0
2018-04-10 13:10:00,48.87,48.92,48.81,48.81,80319.0,42.3451,42.3884,42.2931,42.2931,80319.0
2018-04-10 13:15:00,48.82,48.85,48.74,48.84,55112.0,42.3017,42.3277,42.2324,42.3191,55112.0
2018-04-10 13:20:00,48.85,48.94,48.84,48.9,57858.0,42.3277,42.4057,42.3191,42.3711,57858.0
2018-04-10 13:25:00,48.9,48.94,48.87,48.91,51968.0,42.3711,42.4057,42.3451,42.3797,51968.0
2018-04-10 13:30:00,48.92,48.97,48.89,48.94,75824.0,42.3884,42.4317,42.3624,42.4057,75824.0
2018-04-10 13:35:00,48.95,48.99,48.93,48.93,60185.0,42.4144,42.449,42.3971,42.3971,60185.0
2018-04-10 13:40:00,48.94,48.95,48.89,48.9,48745.0,42.4057,42.4144,42.3624,42.3711,48745.0
2018-04-10 13:45:00,48.9,48.91,48.77,48.82,56815.0,42.3711,42.3797,42.2584,42.3017,56815.0
2018-04-10 13:50:00,48.83,48.88,48.77,48.87,27741.0,42.3104,42.3537,42.2584,42.3451,27741.0
2018-04-10 13:55:00,48.87,48.96,48.85,48.96,48566.0,42.3451,42.423,42.3277,42.423,48566.0
2018-04-10 14:00:00,48.96,48.99,48.91,48.94,54422.0,42.423,42.449,42.3797,42.4057,54422.0
2018-04-10 14:05:00,48.95,49.0,48.93,48.99,89836.0,42.4144,42.4577,42.3971,42.449,89836.0
2018-04-10 14:10:00,48.98,49.03,48.93,48.95,69558.0,42.4404,42.4837,42.3971,42.4144,69558.0
2018-04-10 14:15:00,48.94,49.08,48.92,49.05,63548.0,42.4057,42.527,42.3884,42.501,63548.0
2018-04-10 14:20:00,49.06,49.16,49.05,49.14,60495.0,42.5097,42.5963,42.501,42.579,60495.0
2018-04-10 14:25:00,49.14,49.15,49.05,49.08,62581.0,42.579,42.5877,42.501,42.527,62581.0
2018-04-10 14:30:00,49.08,49.14,49.04,49.13,64903.0,42.527,42.579,42.4924,42.5703,64903.0
2018-04-10 14:35:00,49.14,49.22,49.08,49.19,155344.0,42.579,42.6483,42.527,42.6223,155344.0
2018-04-10 14:40:00,49.2,49.29,49.11,49.29,134056.0,42.631,42.709,42.553,42.709,134056.0
2018-04-10 14:45:00,49.29,49.38,49.18,49.28,108751.0,42.709,42.787,42.6137,42.7003,108751.0
2018-04-10 14:50:00,49.28,49.43,49.24,49.4,80911.0,42.7003,42.8303,42.6657,42.8043,80911.0
2018-04-10 14:55:00,49.39,49.42,49.34,49.41,102402.0,42.7956,42.8216,42.7523,42.813,102402.0
2018-04-10 15:00:00,49.4,49.41,49.27,49.27,58502.0,42.8043,42.813,42.6917,42.6917,58502.0
2018-04-10 15:05:00,49.27,49.34,49.25,49.28,67969.0,42.6917,42.7523,42.6743,42.7003,67969.0
2018-04-10 15:10:00,49.29,49.33,49.26,49.27,78346.0,42.709,42.7436,42.683,42.6917,78346.0
2018-04-10 15:15:00,49.28,49.36,49.26,49.36,95010.0,42.7003,42.7696,42.683,42.7696,95010.0
2018-04-10 15:20:00,49.35,49.38,49.15,49.16,139415.0,42.761,42.787,42.5877,42.5963,139415.0
2018-04-10 15:25:00,49.16,49.17,49.04,49.04,201758.0,42.5963,42.605,42.4924,42.4924,201758.0
2018-04-10 15:30:00,49.04,49.07,48.86,48.87,168799.0,42.4924,42.5184,42.3364,42.3451,168799.0
2018-04-10 15:35:00,48.87,48.96,48.86,48.95,255173.0,42.3451,42.423,42.3364,42.4144,255173.0
2018-04-10 15:40:00,48.97,48.99,48.84,48.84,291066.0,42.4317,42.449,42.3191,42.3191,291066.0
2018-04-10 15:45:00,48.84,48.92,48.82,48.88,273845.0,42.3191,42.3884,42.3017,42.3537,273845.0
2018-04-10 15:50:00,48.88,48.94,48.83,48.84,257260.0,42.3537,42.4057,42.3104,42.3191,257260.0
2018-04-10 15:55:00,48.84,48.9,48.79,48.83,677360.0,42.3191,42.3711,42.2757,42.3104,677360.0
2018-04-11 09:30:00,48.63,48.95,48.5,48.64,285602.0,42.1371,42.4144,42.0245,42.1458,285602.0
2018-04-11 09:35:00,48.6,48.99,48.6,48.93,116589.0,42.1111,42.449,42.1111,42.3971,116589.0
2018-04-11 09:40:00,48.94,49.43,48.94,49.38,127017.0,42.4057,42.8303,42.4057,42.787,127017.0
2018-04-11 09:45:00,49.37,49.72,49.37,49.64,202360.0,42.7783,43.0816,42.7783,43.0123,202360.0
2018-04-11 09:50:00,49.64,49.65,49.38,49.47,102206.0,43.0123,43.0209,42.787,42.865,102206.0
2018-04-11 09:55:00,49.46,49.46,49.18,49.42,114204.0,42.8563,42.8563,42.6137,42.8216,114204.0
2018-04-11 10:00:00,49.43,49.44,49.28,49.4,87221.0,42.8303,42.839,42.7003,42.8043,87221.0
2018-04-11 10:05:00,49.4,49.4,49.09,49.15,115209.0,42.8043,42.8043,42.5357,42.5877,115209.0
2018-04-11 10:10:00,49.14,49.22,49.08,49.17,57744.0,42.579,42.6483,42.527,42.605,57744.0
2018-04-11 10:15:00,49.16,49.18,49.01,49.04,108226.0,42.5963,42.6137,42.4664,42.4924,108226.0
2018-04-11 10:20:00,49.05,49.16,48.98,49.15,79590.0,42.501,42.5963,42.4404,42.5877,79590.0
2018-04-11 10:25:00,49.16,49.3,49.16,49.28,80462.0,42.5963,42.7177,42.5963,42.7003,80462.0
2018-04-11 10:30:00,49.27,49.34,49.12,49.21,284758.0,42.6917,42.7523,42.5617,42.6397,284758.0
2018-04-11 10:35:00,49.2,49.37,49.13,49.36,87508.0,42.631,42.7783,42.5703,42.7696,87508.0
2018-04-11 10:40:00,49.35,49.49,49.32,49.48,223120.0,42.761,42.8823,42.735,42.8736,223120.0
2018-04-11 10:45:00,49.48,49.68,49.44,49.52,369972.0,42.8736,43.0469,42.839,42.9083,369972.0
2018-04-11 10:50:00,49.52,49.83,49.52,49.81,166031.0,42.9083,43.1769,42.9083,43.1596,166031.0
2018-04-11 10:55:00,49.82,50.02,49.75,49.84,252966.0,43.1682,43.3415,43.1076,43.1856,252966.0
2018-04-11 11:00:00,49.84,49.85,49.61,49.78,142679.0,43.1856,43.1942,42.9863,43.1336,142679.0
2018-04-11 11:05:00,49.78,49.9,49.78,49.88,81099.0,43.1336,43.2375,43.1336,43.2202,81099.0
2018-04-11 11:10:00,49.89,49.93,49.7,49.71,158230.0,43.2289,43.2635,43.0642,43.0729,158230.0
2018-04-11 11:15:00,49.71,49.77,49.54,49.59,128708.0,43.0729,43.1249,42.9256,42.9689,128708.0
2018-04-11 11:20:00,49.6,49.8,49.59,49.8,100149.0,42.9776,43.1509,42.9689,43.1509,100149.0
2018-04-11 11:25:00,49.8,49.9,49.71,49.74,121244.0,43.1509,43.2375,43.0729,43.0989,121244.0
2018-04-11 11:30:00,49.75,49.78,49.55,49.58,72161.0,43.1076,43.1336,42.9343,42.9603,72161.0
2018-04-11 11:35:00,49.58,49.64,49.48,49.63,125743.0,42.9603,43.0123,42.8736,43.0036,125743.0
2018-04-11 11:40:00,49.62,49.78,49.59,49.76,73464.0,42.9949,43.1336,42.9689,43.1162,73464.0
2018-04-11 11:45:00,49.77,49.82,49.69,49.71,41138.0,43.1249,43.1682,43.0556,43.0729,41138.0
2018-04-11 11:50:00,49.71,49.82,49.68,49.68,53596.0,43.0729,43.1682,43.0469,43.0469,53596.0
2018-04-11 11:55:00,49.68,49.71,49.58,49.69,59226.0,43.0469,43.0729,42.9603,43.0556,59226.0
2018-04-11 12:00:00,49.68,49.74,49.64,49.72,66159.0,43.0469,43.0989,43.0123,43.0816,66159.0
2018-04-11 12:05:00,49.72,49.76,49.63,49.65,84350.0,43.0816,43.1162,43.0036,43.0209,84350.0
2018-04-11 12:10:00,49.65,49.71,49.58,49.61,60177.0,43.0209,43.0729,42.9603,42.9863,60177.0
2018-04-11 12:15:00,49.62,49.65,49.52,49.55,87089.0,42.9949,43.0209,42.9083,42.9343,87089.0
2018-04-11 12:20:00,49.54,49.65,49.54,49.61,65019.0,42.9256,43.0209,42.9256,42.9863,65019.0
2018-04-11 12:25:00,49.6,49.61,49.52,49.58,62655.0,42.9776,42.9863,42.9083,42.9603,62655.0
2018-04-11 12:30:00,49.58,49.68,49.58,49.66,46818.0,42.9603,43.0469,42.9603,43.0296,46818.0
2018-04-11 12:35:00,49.65,49.66,49.53,49.62,64719.0,43.0209,43.0296,42.9169,42.9949,64719.0
2018-04-11 12:40:00,49.62,49.66,49.54,49.66,58064.0,42.9949,43.0296,42.9256,43.0296,58064.0
2018-04-11 12:45:00,49.67,49.67,49.5,49.53,47793.0,43.0383,43.0383,42.8909,42.9169,47793.0
2018-04-11 12:50:00,49.54,49.59,49.45,49.52,36681.0,42.9256,42.9689,42.8476,42.9083,36681.0
2018-04-11 12:55:00,49.53,49.57,49.5,49.55,47281.0,42.9169,42.9516,42.8909,42.9343,47281.0
2018-04-11 13:00:00,49.56,49.6,49.52,49.59,48614.0,42.9429,42.9776,42.9083,42.9689,48614.0
2018-04-11 13:05:00,49.58,49.72,49.56,49.66,113926.0,42.9603,43.0816,42.9429,43.0296,113926.0
2018-04-11 13:10:00,49.66,49.78,49.63,49.67,85558.0,43.0296,43.1336,43.0036,43.0383,85558.0
2018-04-11 13:15:00,49.67,49.77,49.67,49.75,57082.0,43.0383,43.1249,43.0383,43.1076,57082.0
2018-04-11 13:20:00,49.75,49.83,49.75,49.79,51597.0,43.1076,43.1769,43.1076,43.1422,51597.0
2018-04-11 13:25:00,49.79,49.79,49.7,49.73,41963.0,43.1422,43.1422,43.0642,43.0902,41963.0
2018-04-11 13:30:00,49.74,49.77,49.63,49.64,42758.0,43.0989,43.1249,43.0036,43.0123,42758.0
2018-04-11 13:35:00,49.64,49.67,49.58,49.6,36140.0,43.0123,43.0383,42.9603,42.9776,36140.0
2018-04-11 13:40:00,49.59,49.62,49.54,49.59,36474.0,42.9689,42.9949,42.9256,42.9689,36474.0
2018-04-11 13:45:00,49.59,49.68,49.54,49.67,37859.0,42.9689,43.0469,42.9256,43.0383,37859.0
2018-04-11 13:50:00,49.66,49.78,49.65,49.75,39738.0,43.0296,43.1336,43.0209,43.1076,39738.0
2018-04-11 13:55:00,49.74,49.75,49.61,49.71,39738.0,43.0989,43.1076,42.9863,43.0729,39738.0
2018-04-11 14:00:00,49.72,49.74,49.63,49.66,44963.0,43.0816,43.0989,43.0036,43.0296,44963.0
2018-04-11 14:05:00,49.67,49.7,49.46,49.48,65582.0,43.0383,43.0642,42.8563,42.8736,65582.0
2018-04-11 14:10:00,49.47,49.67,49.47,49.62,128359.0,42.865,43.0383,42.865,42.9949,128359.0
2018-04-11 14:15:00,49.63,49.77,49.58,49.76,37165.0,43.0036,43.1249,42.9603,43.1162,37165.0
2018-04-11 14:20:00,49.76,49.82,49.73,49.77,54251.0,43.1162,43.1682,43.0902,43.1249,54251.0
2018-04-11 14:25:00,49.77,49.82,49.73,49.77,43840.0,43.1249,43.1682,43.0902,43.1249,43840.0
2018-04-11 14:30:00,49.77,49.84,49.76,49.8,49607.0,43.1249,43.1856,43.1162,43.1509,49607.0
2018-04-11 14:35:00,49.8,49.84,49.76,49.79,47435.0,43.1509,43.1856,43.1162,43.1422,47435.0
2018-04-11 14:40:00,49.8,49.86,49.75,49.79,62473.0,43.1509,43.2029,43.1076,43.1422,62473.0
2018-04-11 14:45:00,49.78,49.86,49.72,49.84,75075.0,43.1336,43.2029,43.0816,43.1856,75075.0
2018-04-11 14:50:00,49.84,49.84,49.73,49.81,59152.0,43.1856,43.1856,43.0902,43.1596,59152.0
2018-04-11 14:55:00,49.81,49.95,49.77,49.95,91188.0,43.1596,43.2809,43.1249,43.2809,91188.0
2018-04-11 15:00:00,49.96,50.01,49.88,49.9,167205.0,43.2895,43.3329,43.2202,43.2375,167205.0
2018-04-11 15:05:00,49.9,49.96,49.82,49.83,98063.0,43.2375,43.2895,43.1682,43.1769,98063.0
2018-04-11 15:10:00,49.83,49.87,49.71,49.75,87538.0,43.1769,43.2115,43.0729,43.1076,87538.0
2018-04-11 15:15:00,49.76,49.78,49.7,49.74,110672.0,43.1162,43.1336,43.0642,43.0989,110672.0
2018-04-11 15:20:00,49.74,49.81,49.72,49.74,102311.0,43.0989,43.1596,43.0816,43.0989,102311.0
2018-04-11 15:25:00,49.74,49.8,49.7,49.76,94550.0,43.0989,43.1509,43.0642,43.1162,94550.0
2018-04-11 15:30:00,49.76,49.85,49.73,49.84,115164.0,43.1162,43.1942,43.0902,43.1856,115164.0
2018-04-11 15:35:00,49.84,49.85,49.73,49.73,145175.0,43.1856,43.1942,43.0902,43.0902,145175.0
2018-04-11 15:40:00,49.73,49.74,49.69,49.73,195420.0,43.0902,43.0989,43.0556,43.0902,195420.0
2018-04-11 15:45:00,49.73,49.8,49.66,49.67,193894.0,43.0902,43.1509,43.0296,43.0383,193894.0
2018-04-11 15:50:00,49.67,49.68,49.57,49.58,202787.0,43.0383,43.0469,42.9516,42.9603,202787.0
2018-04-11 15:55:00,49.58,49.61,49.56,49.59,492653.0,42.9603,42.9863,42.9429,42.9689,492653.0
2018-04-12 09:30:00,50.06,50.06,49.61,49.78,265729.0,43.3762,43.3762,42.9863,43.1336,265729.0
2018-04-12 09:35:00,49.75,49.84,49.54,49.54,96345.0,43.1076,43.1856,42.9256,42.9256,96345.0
2018-04-12 09:40:00,49.55,49.69,49.36,49.62,225511.0,42.9343,43.0556,42.7696,42.9949,225511.0
2018-04-12 09:45:00,49.62,49.76,49.58,49.76,83397.0,42.9949,43.1162,42.9603,43.1162,83397.0
2018-04-12 09:50:00,49.77,49.85,49.68,49.8,91760.0,43.1249,43.1942,43.0469,43.1509,91760.0
2018-04-12 09:55:00,49.8,50.03,49.8,50.01,109602.0,43.1509,43.3502,43.1509,43.3329,109602.0
2018-04-12 10:00:00,50.01,50.01,49.88,49.91,80071.0,43.3329,43.3329,43.2202,43.2462,80071.0
2018-04-12 10:05:00,49.9,49.91,49.76,49.83,153081.0,43.2375,43.2462,43.1162,43.1769,153081.0
2018-04-12 10:10:00,49.82,49.89,49.76,49.86,138338.0,43.1682,43.2289,43.1162,43.2029,138338.0
2018-04-12 10:15:00,49.86,50.03,49.85,49.96,102076.0,43.2029,43.3502,43.1942,43.2895,102076.0
2018-04-12 10:20:00,49.96,50.01,49.92,49.99,57007.0,43.2895,43.3329,43.2549,43.3155,57007.0
2018-04-12 10:25:00,49.98,49.99,49.88,49.93,61173.0,43.3069,43.3155,43.2202,43.2635,61173.0
2018-04-12 10:30:00,49.94,50.2,49.91,50.14,212649.0,43.2722,43.4975,43.2462,43.4455,212649.0
2018-04-12 10:35:00,50.14,50.21,50.07,50.15,88832.0,43.4455,43.5062,43.3848,43.4542,88832.0
2018-04-12 10:40:00,50.16,50.19,49.84,49.91,97627.0,43.4628,43.4888,43.1856,43.2462,97627.0
2018-04-12 10:45:00,49.91,50.06,49.9,50.04,89663.0,43.2462,43.3762,43.2375,43.3588,89663.0
2018-04-12 10:50:00,50.05,50.05,49.91,50.0,62799.0,43.3675,43.3675,43.2462,43.3242,62799.0
2018-04-12 10:55:00,50.0,50.04,49.84,49.89,71873.0,43.3242,43.3588,43.1856,43.2289,71873.0
2018-04-12 11:00:00,49.89,49.98,49.89,49.94,57798.0,43.2289,43.3069,43.2289,43.2722,57798.0
2018-04-12 11:05:00,49.94,50.04,49.92,50.01,109832.0,43.2722,43.3588,43.2549,43.3329,109832.0
2018-04-12 11:10:00,50.01,50.06,49.99,50.02,83986.0,43.3329,43.3762,43.3155,43.3415,83986.0
2018-04-12 11:15:00,50.02,50.14,50.0,50.12,87075.0,43.3415,43.4455,43.3242,43.4282,87075.0
2018-04-12 11:20:00,50.13,50.14,50.05,50.08,69998.0,43.4368,43.4455,43.3675,43.3935,69998.0
2018-04-12 11:25:00,50.08,50.09,49.98,50.01,61143.0,43.3935,43.4022,43.3069,43.3329,61143.0
2018-04-12 11:30:00,50.0,50.07,49.97,49.98,42133.0,43.3242,43.3848,43.2982,43.3069,42133.0
2018-04-12 11:35:00,49.97,50.08,49.95,50.05,74000.0,43.2982,43.3935,43.2809,43.3675,74000.0
2018-04-12 11:40:00,50.04,50.04,49.96,50.01,32111.0,43.3588,43.3588,43.2895,43.3329,32111.0
2018-04-12 11:45:00,50.01,50.08,49.98,50.07,58235.0,43.3329,43.3935,43.3069,43.3848,58235.0
2018-04-12 11:50:00,50.08,50.13,50.06,50.07,47597.0,43.3935,43.4368,43.3762,43.3848,47597.0
2018-04-12 11:55:00,50.08,50.11,50.0,50.06,50762.0,43.3935,43.4195,43.3242,43.3762,50762.0
2018-04-12 12:00:00,50.07,50.18,50.07,50.13,44707.0,43.3848,43.4802,43.3848,43.4368,44707.0
2018-04-12 12:05:00,50.14,50.23,50.14,50.21,54063.0,43.4455,43.5235,43.4455,43.5062,54063.0
2018-04-12 12:10:00,50.21,50.27,50.2,50.27,39839.0,43.5062,43.5581,43.4975,43.5581,39839.0
2018-04-12 12:15:00,50.26,50.33,50.22,50.33,53514.0,43.5495,43.6101,43.5148,43.6101,53514.0
2018-04-12 12:20:00,50.33,50.33,50.2,50.21,51838.0,43.6101,43.6101,43.4975,43.5062,51838.0
2018-04-12 12:25:00,50.21,50.23,50.14,50.17,50224.0,43.5062,43.5235,43.4455,43.4715,50224.0
2018-04-12 12:30:00,50.17,50.32,50.17,50.32,47393.0,43.4715,43.6015,43.4715,43.6015,47393.0
2018-04-12 12:35:00,50.32,50.37,50.29,50.31,58249.0,43.6015,43.6448,43.5755,43.5928,58249.0
2018-04-12 12:40:00,50.31,50.36,50.28,50.35,54635.0,43.5928,43.6361,43.5668,43.6275,54635.0
2018-04-12 12:45:00,50.36,50.4,50.3,50.4,49813.0,43.6361,43.6708,43.5841,43.6708,49813.0
2018-04-12 12:50:00,50.4,50.44,50.33,50.34,54768.0,43.6708,43.7054,43.6101,43.6188,54768.0
2018-04-12 12:55:00,50.34,50.38,50.33,50.37,20831.0,43.6188,43.6535,43.6101,43.6448,20831.0
2018-04-12 13:00:00,50.37,50.38,50.31,50.32,28255.0,43.6448,43.6535,43.5928,43.6015,28255.0
2018-04-12 13:05:00,50.32,50.33,50.21,50.28,61415.0,43.6015,43.6101,43.5062,43.5668,61415.0
2018-04-12 13:10:00,50.29,50.33,50.25,50.28,36755.0,43.5755,43.6101,43.5408,43.5668,36755.0
2018-04-12 13:15:00,50.28,50.28,50.2,50.24,35014.0,43.5668,43.5668,43.4975,43.5321,35014.0
2018-04-12 13:20:00,50.25,50.3,50.24,50.27,42230.0,43.5408,43.5841,43.5321,43.5581,42230.0
2018-04-12 13:25:00,50.27,50.28,50.08,50.11,74974.0,43.5581,43.5668,43.3935,43.4195,74974.0
2018-04-12 13:30:00,50.1,50.2,50.07,50.16,79093.0,43.4108,43.4975,43.3848,43.4628,79093.0
2018-04-12 13:35:00,50.16,50.2,50.13,50.16,40171.0,43.4628,43.4975,43.4368,43.4628,40171.0
2018-04-12 13:40:00,50.16,50.22,50.14,50.19,68592.0,43.4628,43.5148,43.4455,43.4888,68592.0
2018-04-12 13:45:00,50.19,50.28,50.13,50.22,40373.0,43.4888,43.5668,43.4368,43.5148,40373.0
2018-04-12 13:50:00,50.23,50.38,50.23,50.33,46721.0,43.5235,43.6535,43.5235,43.6101,46721.0
2018-04-12 13:55:00,50.33,50.35,50.23,50.29,40658.0,43.6101,43.6275,43.5235,43.5755,40658.0
2018-04-12 14:00:00,50.29,50.34,50.27,50.29,43355.0,43.5755,43.6188,43.5581,43.5755,43355.0
2018-04-12 14:05:00,50.3,50.38,50.3,50.37,40713.0,43.5841,43.6535,43.5841,43.6448,40713.0
2018-04-12 14:10:00,50.37,50.39,50.34,50.36,38831.0,43.6448,43.6621,43.6188,43.6361,38831.0
2018-04-12 14:15:00,50.37,50.52,50.37,50.49,124445.0,43.6448,43.7748,43.6448,43.7488,124445.0
2018-04-12 14:20:00,50.48,50.52,50.45,50.46,37107.0,43.7401,43.7748,43.7141,43.7228,37107.0
2018-04-12 14:25:00,50.46,50.67,50.46,50.66,77799.0,43.7228,43.9047,43.7228,43.8961,77799.0
2018-04-12 14:30:00,50.67,50.71,50.61,50.61,108550.0,43.9047,43.9394,43.8527,43.8527,108550.0
2018-04-12 14:35:00,50.61,50.65,50.51,50.53,70216.0,43.8527,43.8874,43.7661,43.7834,70216.0
2018-04-12 14:40:00,50.53,50.55,50.45,50.52,53450.0,43.7834,43.8008,43.7141,43.7748,53450.0
2018-04-12 14:45:00,50.52,50.54,50.4,50.42,75003.0,43.7748,43.7921,43.6708,43.6881,75003.0
2018-04-12 14:50:00,50.41,50.49,50.41,50.48,48292.0,43.6794,43.7488,43.6794,43.7401,48292.0
2018-04-12 14:55:00,50.49,50.6,50.47,50.59,49581.0,43.7488,43.8441,43.7314,43.8354,49581.0
2018-04-12 15:00:00,50.6,50.61,50.46,50.48,52208.0,43.8441,43.8527,43.7228,43.7401,52208.0
2018-04-12 15:05:00,50.47,50.48,50.39,50.41,56287.0,43.7314,43.7401,43.6621,43.6794,56287.0
2018-04-12 15:10:00,50.41,50.52,50.4,50.51,55081.0,43.6794,43.7748,43.6708,43.7661,55081.0
2018-04-12 15:15:00,50.51,50.52,50.42,50.51,52721.0,43.7661,43.7748,43.6881,43.7661,52721.0
2018-04-12 15:20:00,50.5,50.6,50.49,50.54,79595.0,43.7574,43.8441,43.7488,43.7921,79595.0
2018-04-12 15:25:00,50.53,50.56,50.5,50.53,82138.0,43.7834,43.8094,43.7574,43.7834,82138.0
2018-04-12 15:30:00,50.53,50.54,50.38,50.4,95607.0,43.7834,43.7921,43.6535,43.6708,95607.0
2018-04-12 15:35:00,50.4,50.42,50.37,50.38,92833.0,43.6708,43.6881,43.6448,43.6535,92833.0
2018-04-12 15:40:00,50.37,50.38,50.24,50.27,116411.0,43.6448,43.6535,43.5321,43.5581,116411.0
2018-04-12 15:45:00,50.27,50.28,50.19,50.25,151540.0,43.5581,43.5668,43.4888,43.5408,151540.0
2018-04-12 15:50:00,50.26,50.28,50.17,50.18,182066.0,43.5495,43.5668,43.4715,43.4802,182066.0
2018-04-12 15:55:00,50.18,50.21,50.1,50.2,595411.0,43.4802,43.5062,43.4108,43.4975,595411.0
2018-04-13 09:30:00,50.27,50.69,50.21,50.52,151671.0,43.5581,43.9221,43.5062,43.7748,151671.0
2018-04-13 09:35:00,50.53,50.95,50.51,50.93,177808.0,43.7834,44.1474,43.7661,44.13,177808.0
2018-04-13 09:40:00,50.92,50.96,50.7,50.81,132983.0,44.1214,44.156,43.9307,44.026,132983.0
2018-04-13 09:45:00,50.82,50.84,50.54,50.63,196639.0,44.0347,44.052,43.7921,43.8701,196639.0
2018-04-13 09:50:00,50.62,50.74,50.58,50.62,96130.0,43.8614,43.9654,43.8268,43.8614,96130.0
2018-04-13 09:55:00,50.61,50.69,50.49,50.52,80436.0,43.8527,43.9221,43.7488,43.7748,80436.0
2018-04-13 10:00:00,50.52,50.65,50.49,50.6,149115.0,43.7748,43.8874,43.7488,43.8441,149115.0
2018-04-13 10:05:00,50.6,50.75,50.53,50.69,98157.0,43.8441,43.9741,43.7834,43.9221,98157.0
2018-04-13 10:10:00,50.69,50.78,50.63,50.77,122863.0,43.9221,44.0,43.8701,43.9914,122863.0
2018-04-13 10:15:00,50.76,51.05,50.74,51.05,154265.0,43.9827,44.234,43.9654,44.234,154265.0
2018-04-13 10:20:00,51.04,51.07,50.9,50.91,83941.0,44.2253,44.2513,44.104,44.1127,83941.0
2018-04-13 10:25:00,50.9,50.91,50.74,50.75,113998.0,44.104,44.1127,43.9654,43.9741,113998.0
2018-04-13 10:30:00,50.75,50.85,50.63,50.84,100578.0,43.9741,44.0607,43.8701,44.052,100578.0
2018-04-13 10:35:00,50.84,50.98,50.8,50.8,64727.0,44.052,44.1733,44.0174,44.0174,64727.0
2018-04-13 10:40:00,50.8,50.86,50.7,50.79,86072.0,44.0174,44.0694,43.9307,44.0087,86072.0
2018-04-13 10:45:00,50.8,50.8,50.61,50.67,121222.0,44.0174,44.0174,43.8527,43.9047,121222.0
2018-04-13 10:50:00,50.67,50.74,50.59,50.68,194802.0,43.9047,43.9654,43.8354,43.9134,194802.0
2018-04-13 10:55:00,50.69,50.71,50.6,50.6,69615.0,43.9221,43.9394,43.8441,43.8441,69615.0
2018-04-13 11:00:00,50.6,50.61,50.46,50.53,69842.0,43.8441,43.8527,43.7228,43.7834,69842.0
2018-04-13 11:05:00,50.53,50.65,50.51,50.65,63549.0,43.7834,43.8874,43.7661,43.8874,63549.0
2018-04-13 11:10:00,50.66,50.78,50.64,50.75,71984.0,43.8961,44.0,43.8787,43.9741,71984.0
2018-04-13 11:15:00,50.76,50.78,50.69,50.76,82102.0,43.9827,44.0,43.9221,43.9827,82102.0
2018-04-13 11:20:00,50.76,50.82,50.69,50.82,83082.0,43.9827,44.0347,43.9221,44.0347,83082.0
2018-04-13 11:25:00,50.81,50.88,50.79,50.79,70366.0,44.026,44.0867,44.0087,44.0087,70366.0
2018-04-13 11:30:00,50.79,50.8,50.69,50.7,51613.0,44.0087,44.0174,43.9221,43.9307,51613.0
2018-04-13 11:35:00,50.7,50.74,50.64,50.69,55271.0,43.9307,43.9654,43.8787,43.9221,55271.0
2018-04-13 11:40:00,50.69,50.72,50.62,50.66,47261.0,43.9221,43.9481,43.8614,43.8961,47261.0
2018-04-13 11:45:00,50.66,50.72,50.57,50.6,47955.0,43.8961,43.9481,43.8181,43.8441,47955.0
2018-04-13 11:50:00,50.6,50.63,50.56,50.6,71211.0,43.8441,43.8701,43.8094,43.8441,71211.0
2018-04-13 11:55:00,50.6,50.66,50.58,50.66,37959.0,43.8441,43.8961,43.8268,43.8961,37959.0
2018-04-13 12:00:00,50.66,50.72,50.59,50.6,41040.0,43.8961,43.9481,43.8354,43.8441,41040.0
2018-04-13 12:05:00,50.6,50.66,50.57,50.58,31760.0,43.8441,43.8961,43.8181,43.8268,31760.0
2018-04-13 12:10:00,50.58,50.67,50.57,50.62,50684.0,43.8268,43.9047,43.8181,43.8614,50684.0
2018-04-13 12:15:00,50.62,50.72,50.62,50.71,26214.0,43.8614,43.9481,43.8614,43.9394,26214.0
2018-04-13 12:20:00,50.71,50.78,50.69,50.72,25535.0,43.9394,44.0,43.9221,43.9481,25535.0
2018-04-13 12:25:00,50.71,50.74,50.66,50.73,25001.0,43.9394,43.9654,43.8961,43.9567,25001.0
2018-04-13 12:30:00,50.73,50.76,50.63,50.69,52750.0,43.9567,43.9827,43.8701,43.9221,52750.0
2018-04-13 12:35:00,50.68,50.71,50.65,50.7,39520.0,43.9134,43.9394,43.8874,43.9307,39520.0
2018-04-13 12:40:00,50.7,50.73,50.66,50.68,35305.0,43.9307,43.9567,43.8961,43.9134,35305.0
2018-04-13 12:45:00,50.68,50.7,50.66,50.69,22218.0,43.9134,43.9307,43.8961,43.9221,22218.0
2018-04-13 12:50:00,50.7,50.73,50.65,50.66,26040.0,43.9307,43.9567,43.8874,43.8961,26040.0
2018-04-13 12:55:00,50.66,50.73,50.66,50.71,34980.0,43.8961,43.9567,43.8961,43.9394,34980.0
2018-04-13 13:00:00,50.71,50.76,50.7,50.75,21250.0,43.9394,43.9827,43.9307,43.9741,21250.0
2018-04-13 13:05:00,50.74,50.77,50.71,50.73,37475.0,43.9654,43.9914,43.9394,43.9567,37475.0
2018-04-13 13:10:00,50.74,50.78,50.72,50.78,26241.0,43.9654,44.0,43.9481,44.0,26241.0
2018-04-13 13:15:00,50.78,50.88,50.78,50.88,50600.0,44.0,44.0867,44.0,44.0867,50600.0
2018-04-13 13:20:00,50.88,50.91,50.86,50.89,156654.0,44.0867,44.1127,44.0694,44.0954,156654.0
2018-04-13 13:25:00,50.88,50.96,50.87,50.96,40777.0,44.0867,44.156,44.078,44.156,40777.0
2018-04-13 13:30:00,50.95,50.96,50.89,50.9,36628.0,44.1474,44.156,44.0954,44.104,36628.0
2018-04-13 13:35:00,50.9,50.9,50.83,50.84,35108.0,44.104,44.104,44.0434,44.052,35108.0
2018-04-13 13:40:00,50.84,50.84,50.76,50.83,32748.0,44.052,44.052,43.9827,44.0434,32748.0
2018-04-13 13:45:00,50.82,50.84,50.72,50.74,31975.0,44.0347,44.052,43.9481,43.9654,31975.0
2018-04-13 13:50:00,50.75,50.78,50.72,50.73,32107.0,43.9741,44.0,43.9481,43.9567,32107.0
2018-04-13 13:55:00,50.73,50.77,50.71,50.74,28275.0,43.9567,43.9914,43.9394,43.9654,28275.0
2018-04-13 14:00:00,50.73,50.77,50.7,50.77,21379.0,43.9567,43.9914,43.9307,43.9914,21379.0
2018-04-13 14:05:00,50.77,50.77,50.71,50.76,20942.0,43.9914,43.9914,43.9394,43.9827,20942.0
2018-04-13 14:10:00,50.75,50.76,50.68,50.68,36303.0,43.9741,43.9827,43.9134,43.9134,36303.0
2018-04-13 14:15:00,50.68,50.7,50.61,50.69,61135.0,43.9134,43.9307,43.8527,43.9221,61135.0
2018-04-13 14:20:00,50.68,50.72,50.65,50.71,42600.0,43.9134,43.9481,43.8874,43.9394,42600.0
2018-04-13 14:25:00,50.7,50.72,50.64,50.64,38392.0,43.9307,43.9481,43.8787,43.8787,38392.0
2018-04-13 14:30:00,50.63,50.69,50.6,50.64,51697.0,43.8701,43.9221,43.8441,43.8787,51697.0
2018-04-13 14:35:00,50.64,50.66,50.56,50.61,44280.0,43.8787,43.8961,43.8094,43.8527,44280.0
2018-04-13 14:40:00,50.61,50.63,50.55,50.6,30637.0,43.8527,43.8701,43.8008,43.8441,30637.0
2018-04-13 14:45:00,50.6,50.67,50.59,50.65,93361.0,43.8441,43.9047,43.8354,43.8874,93361.0
2018-04-13 14:50:00,50.66,50.71,50.64,50.7,73046.0,43.8961,43.9394,43.8787,43.9307,73046.0
2018-04-13 14:55:00,50.7,50.73,50.66,50.73,53613.0,43.9307,43.9567,43.8961,43.9567,53613.0
2018-04-13 15:00:00,50.74,50.75,50.66,50.7,116803.0,43.9654,43.9741,43.8961,43.9307,116803.0
2018-04-13 15:05:00,50.71,50.75,50.68,50.72,75299.0,43.9394,43.9741,43.9134,43.9481,75299.0
2018-04-13 15:10:00,50.71,50.77,50.7,50.73,61096.0,43.9394,43.9914,43.9307,43.9567,61096.0
2018-04-13 15:15:00,50.73,50.73,50.58,50.62,153870.0,43.9567,43.9567,43.8268,43.8614,153870.0
2018-04-13 15:20:00,50.63,50.76,50.63,50.73,77869.0,43.8701,43.9827,43.8701,43.9567,77869.0
2018-04-13 15:25:00,50.74,50.78,50.72,50.75,75274.0,43.9654,44.0,43.9481,43.9741,75274.0
2018-04-13 15:30:00,50.76,50.8,50.72,50.75,102226.0,43.9827,44.0174,43.9481,43.9741,102226.0
2018-04-13 15:35:00,50.75,50.78,50.68,50.75,85509.0,43.9741,44.0,43.9134,43.9741,85509.0
2018-04-13 15:40:00,50.75,50.82,50.73,50.76,133269.0,43.9741,44.0347,43.9567,43.9827,133269.0
2018-04-13 15:45:00,50.76,50.82,50.72,50.73,152778.0,43.9827,44.0347,43.9481,43.9567,152778.0
2018-04-13 15:50:00,50.74,50.84,50.73,50.78,206409.0,43.9654,44.052,43.9567,44.0,206409.0
2018-04-13 15:55:00,50.78,50.81,50.74,50.77,414309.0,44.0,44.026,43.9654,43.9914,414309.0
2018-04-16 09:30:00,50.82,51.0,50.27,50.38,280620.0,44.0347,44.1907,43.5581,43.6535,280620.0
2018-04-16 09:35:00,50.38,50.5,50.26,50.35,129443.0,43.6535,43.7574,43.5495,43.6275,129443.0
2018-04-16 09:40:00,50.36,50.44,50.07,50.27,304561.0,43.6361,43.7054,43.3848,43.5581,304561.0
2018-04-16 09:45:00,50.27,50.65,50.18,50.56,99186.0,43.5581,43.8874,43.4802,43.8094,99186.0
2018-04-16 09:50:00,50.56,50.63,50.46,50.49,74181.0,43.8094,43.8701,43.7228,43.7488,74181.0
2018-04-16 09:55:00,50.5,50.57,50.39,50.52,71391.0,43.7574,43.8181,43.6621,43.7748,71391.0
2018-04-16 10:00:00,50.53,50.64,50.47,50.55,136934.0,43.7834,43.8787,43.7314,43.8008,136934.0
2018-04-16 10:05:00,50.56,50.58,50.46,50.49,104119.0,43.8094,43.8268,43.7228,43.7488,104119.0
2018-04-16 10:10:00,50.48,50.61,50.46,50.46,70625.0,43.7401,43.8527,43.7228,43.7228,70625.0
2018-04-16 10:15:00,50.45,50.5,50.4,50.44,71403.0,43.7141,43.7574,43.6708,43.7054,71403.0
2018-04-16 10:20:00,50.44,50.54,50.43,50.48,67019.0,43.7054,43.7921,43.6968,43.7401,67019.0
2018-04-16 10:25:00,50.49,50.62,50.45,50.56,62937.0,43.7488,43.8614,43.7141,43.8094,62937.0
2018-04-16 10:30:00,50.56,50.58,50.46,50.53,52164.0,43.8094,43.8268,43.7228,43.7834,52164.0
2018-04-16 10:35:00,50.53,50.57,50.48,50.49,53105.0,43.7834,43.8181,43.7401,43.7488,53105.0
2018-04-16 10:40:00,50.5,50.62,50.5,50.56,64651.0,43.7574,43.8614,43.7574,43.8094,64651.0
2018-04-16 10:45:00,50.56,50.58,50.49,50.5,43186.0,43.8094,43.8268,43.7488,43.7574,43186.0
2018-04-16 10:50:00,50.5,50.52,50.42,50.44,53539.0,43.7574,43.7748,43.6881,43.7054,53539.0
2018-04-16 10:55:00,50.44,50.55,50.4,50.55,87438.0,43.7054,43.8008,43.6708,43.8008,87438.0
2018-04-16 11:00:00,50.56,50.63,50.52,50.54,43699.0,43.8094,43.8701,43.7748,43.7921,43699.0
2018-04-16 11:05:00,50.55,50.77,50.55,50.66,65188.0,43.8008,43.9914,43.8008,43.8961,65188.0
2018-04-16 11:10:00,50.67,50.7,50.54,50.54,42644.0,43.9047,43.9307,43.7921,43.7921,42644.0
2018-04-16 11:15:00,50.54,50.58,50.5,50.54,26634.0,43.7921,43.8268,43.7574,43.7921,26634.0
2018-04-16 11:20:00,50.53,50.53,50.38,50.51,65049.0,43.7834,43.7834,43.6535,43.7661,65049.0
2018-04-16 11:25:00,50.51,50.58,50.47,50.5,33450.0,43.7661,43.8268,43.7314,43.7574,33450.0
2018-04-16 11:30:00,50.49,50.56,50.45,50.54,32702.0,43.7488,43.8094,43.7141,43.7921,32702.0
2018-04-16 11:35:00,50.55,50.61,50.49,50.6,30216.0,43.8008,43.8527,43.7488,43.8441,30216.0
2018-04-16 11:40:00,50.6,50.65,50.59,50.63,37545.0,43.8441,43.8874,43.8354,43.8701,37545.0
2018-04-16 11:45:00,50.63,50.68,50.62,50.65,29422.0,43.8701,43.9134,43.8614,43.8874,29422.0
2018-04-16 11:50:00,50.65,50.66,50.58,50.58,35530.0,43.8874,43.8961,43.8268,43.8268,35530.0
2018-04-16 11:55:00,50.59,50.65,50.58,50.6,42205.0,43.8354,43.8874,43.8268,43.8441,42205.0
2018-04-16 12:00:00,50.61,50.64,50.57,50.62,45824.0,43.8527,43.8787,43.8181,43.8614,45824.0
2018-04-16 12:05:00,50.62,50.65,50.54,50.59,30190.0,43.8614,43.8874,43.7921,43.8354,30190.0
2018-04-16 12:10:00,50.59,50.67,50.54,50.62,39945.0,43.8354,43.9047,43.7921,43.8614,39945.0
2018-04-16 12:15:00,50.62,50.71,50.62,50.65,43249.0,43.8614,43.9394,43.8614,43.8874,43249.0
2018-04-16 12:20:00,50.65,50.67,50.61,50.62,29938.0,43.8874,43.9047,43.8527,43.8614,29938.0
2018-04-16 12:25:00,50.62,50.7,50.61,50.7,34120.0,43.8614,43.9307,43.8527,43.9307,34120.0
2018-04-16 12:30:00,50.69,50.76,50.69,50.75,35396.0,43.9221,43.9827,43.9221,43.9741,35396.0
2018-04-16 12:35:00,50.75,50.76,50.69,50.71,19784.0,43.9741,43.9827,43.9221,43.9394,19784.0
2018-04-16 12:40:00,50.72,50.8,50.72,50.78,24996.0,43.9481,44.0174,43.9481,44.0,24996.0
2018-04-16 12:45:00,50.78,50.86,50.78,50.82,31048.0,44.0,44.0694,44.0,44.0347,31048.0
2018-04-16 12:50:00,50.82,50.9,50.82,50.82,45431.0,44.0347,44.104,44.0347,44.0347,45431.0
2018-04-16 12:55:00,50.82,50.86,50.81,50.83,16029.0,44.0347,44.0694,44.026,44.0434,16029.0
2018-04-16 13:00:00,50.83,50.83,50.75,50.75,26448.0,44.0434,44.0434,43.9741,43.9741,26448.0
2018-04-16 13:05:00,50.76,50.77,50.66,50.68,44305.0,43.9827,43.9914,43.8961,43.9134,44305.0
2018-04-16 13:10:00,50.68,50.72,50.65,50.65,26361.0,43.9134,43.9481,43.8874,43.8874,26361.0
2018-04-16 13:15:00,50.63,50.68,50.61,50.63,23175.0,43.8701,43.9134,43.8527,43.8701,23175.0
2018-04-16 13:20:00,50.63,50.65,50.6,50.63,18894.0,43.8701,43.8874,43.8441,43.8701,18894.0
2018-04-16 13:25:00,50.64,50.64,50.58,50.58,24362.0,43.8787,43.8787,43.8268,43.8268,24362.0
2018-04-16 13:30:00,50.59,50.64,50.57,50.64,59854.0,43.8354,43.8787,43.8181,43.8787,59854.0
2018-04-16 13:35:00,50.64,50.74,50.63,50.73,28290.0,43.8787,43.9654,43.8701,43.9567,28290.0
2018-04-16 13:40:00,50.73,50.78,50.71,50.73,22521.0,43.9567,44.0,43.9394,43.9567,22521.0
2018-04-16 13:45:00,50.74,50.77,50.73,50.76,26972.0,43.9654,43.9914,43.9567,43.9827,26972.0
2018-04-16 13:50:00,50.77,50.78,50.67,50.68,45970.0,43.9914,44.0,43.9047,43.9134,45970.0
2018-04-16 13:55:00,50.69,50.73,50.67,50.72,25157.0,43.9221,43.9567,43.9047,43.9481,25157.0
2018-04-16 14:00:00,50.73,50.76,50.69,50.74,27897.0,43.9567,43.9827,43.9221,43.9654,27897.0
2018-04-16 14:05:00,50.75,50.81,50.74,50.79,55886.0,43.9741,44.026,43.9654,44.0087,55886.0
2018-04-16 14:10:00,50.79,50.88,50.79,50.88,45433.0,44.0087,44.0867,44.0087,44.0867,45433.0
2018-04-16 14:15:00,50.88,50.92,50.87,50.89,30756.0,44.0867,44.1214,44.078,44.0954,30756.0
2018-04-16 14:20:00,50.88,50.91,50.84,50.88,37553.0,44.0867,44.1127,44.052,44.0867,37553.0
2018-04-16 14:25:00,50.87,50.88,50.77,50.78,44752.0,44.078,44.0867,43.9914,44.0,44752.0
2018-04-16 14:30:00,50.79,50.84,50.78,50.83,26359.0,44.0087,44.052,44.0,44.0434,26359.0
2018-04-16 14:35:00,50.84,50.91,50.84,50.87,33819.0,44.052,44.1127,44.052,44.078,33819.0
2018-04-16 14:40:00,50.87,50.93,50.87,50.93,33489.0,44.078,44.13,44.078,44.13,33489.0
2018-04-16 14:45:00,50.92,50.93,50.86,50.91,36234.0,44.1214,44.13,44.0694,44.1127,36234.0
2018-04-16 14:50:00,50.91,50.91,50.85,50.88,24853.0,44.1127,44.1127,44.0607,44.0867,24853.0
2018-04-16 14:55:00,50.87,50.88,50.78,50.82,40057.0,44.078,44.0867,44.0,44.0347,40057.0
2018-04-16 15:00:00,50.82,50.84,50.77,50.8,31490.0,44.0347,44.052,43.9914,44.0174,31490.0
2018-04-16 15:05:00,50.8,50.81,50.77,50.8,31667.0,44.0174,44.026,43.9914,44.0174,31667.0
2018-04-16 15:10:00,50.8,50.81,50.69,50.72,35292.0,44.0174,44.026,43.9221,43.9481,35292.0
2018-04-16 15:15:00,50.72,50.72,50.62,50.65,123668.0,43.9481,43.9481,43.8614,43.8874,123668.0
2018-04-16 15:20:00,50.65,50.67,50.53,50.58,95705.0,43.8874,43.9047,43.7834,43.8268,95705.0
2018-04-16 15:25:00,50.57,50.63,50.55,50.59,85338.0,43.8181,43.8701,43.8008,43.8354,85338.0
2018-04-16 15:30:00,50.58,50.59,50.53,50.55,55060.0,43.8268,43.8354,43.7834,43.8008,55060.0
2018-04-16 15:35:00,50.54,50.58,50.52,50.55,132137.0,43.7921,43.8268,43.7748,43.8008,132137.0
2018-04-16 15:40:00,50.55,50.73,50.55,50.73,108949.0,43.8008,43.9567,43.8008,43.9567,108949.0
2018-04-16 15:45:00,50.72,50.73,50.59,50.65,99811.0,43.9481,43.9567,43.8354,43.8874,99811.0
2018-04-16 15:50:00,50.65,50.67,50.62,50.64,119661.0,43.8874,43.9047,43.8614,43.8787,119661.0
2018-04-16 15:55:00,50.63,50.76,50.61,50.75,438737.0,43.8701,43.9827,43.8527,43.9741,438737.0
2018-04-17 09:30:00,50.68,50.8,50.3,50.4,169250.0,43.9134,44.0174,43.5841,43.6708,169250.0
2018-04-17 09:35:00,50.38,50.62,50.38,50.53,102976.0,43.6535,43.8614,43.6535,43.7834,102976.0
2018-04-17 09:40:00,50.53,50.83,50.53,50.83,104103.0,43.7834,44.0434,43.7834,44.0434,104103.0
2018-04-17 09:45:00,50.84,50.93,50.66,50.71,69825.0,44.052,44.13,43.8961,43.9394,69825.0
2018-04-17 09:50:00,50.7,50.74,50.62,50.72,100392.0,43.9307,43.9654,43.8614,43.9481,100392.0
2018-04-17 09:55:00,50.71,50.75,50.64,50.67,79044.0,43.9394,43.9741,43.8787,43.9047,79044.0
2018-04-17 10:00:00,50.67,50.7,50.6,50.68,104428.0,43.9047,43.9307,43.8441,43.9134,104428.0
2018-04-17 10:05:00,50.67,50.84,50.61,50.74,194698.0,43.9047,44.052,43.8527,43.9654,194698.0
2018-04-17 10:10:00,50.74,50.89,50.73,50.77,98568.0,43.9654,44.0954,43.9567,43.9914,98568.0
2018-04-17 10:15:00,50.77,50.88,50.77,50.82,49621.0,43.9914,44.0867,43.9914,44.0347,49621.0
2018-04-17 10:20:00,50.82,50.87,50.76,50.76,96819.0,44.0347,44.078,43.9827,43.9827,96819.0
2018-04-17 10:25:00,50.76,50.87,50.7,50.82,50345.0,43.9827,44.078,43.9307,44.0347,50345.0
2018-04-17 10:30:00,50.82,50.86,50.75,50.75,84760.0,44.0347,44.0694,43.9741,43.9741,84760.0
2018-04-17 10:35:00,50.75,50.76,50.69,50.71,76633.0,43.9741,43.9827,43.9221,43.9394,76633.0
2018-04-17 10:40:00,50.71,50.74,50.62,50.64,137122.0,43.9394,43.9654,43.8614,43.8787,137122.0
2018-04-17 10:45:00,50.65,50.71,50.6,50.66,66045.0,43.8874,43.9394,43.8441,43.8961,66045.0
2018-04-17 10:50:00,50.65,50.79,50.64,50.76,71231.0,43.8874,44.0087,43.8787,43.9827,71231.0
2018-04-17 10:55:00,50.76,50.78,50.66,50.71,59143.0,43.9827,44.0,43.8961,43.9394,59143.0
2018-04-17 11:00:00,50.71,50.79,50.69,50.78,65071.0,43.9394,44.0087,43.9221,44.0,65071.0
2018-04-17 11:05:00,50.77,50.87,50.77,50.85,101692.0,43.9914,44.078,43.9914,44.0607,101692.0
2018-04-17 11:10:00,50.84,50.88,50.83,50.87,36737.0,44.052,44.0867,44.0434,44.078,36737.0
2018-04-17 11:15:00,50.86,50.95,50.83,50.84,65104.0,44.0694,44.1474,44.0434,44.052,65104.0
2018-04-17 11:20:00,50.84,50.98,50.83,50.95,50104.0,44.052,44.1733,44.0434,44.1474,50104.0
2018-04-17 11:25:00,50.96,50.97,50.86,50.89,43688.0,44.156,44.1647,44.0694,44.0954,43688.0
2018-04-17 11:30:00,50.88,50.93,50.83,50.89,35673.0,44.0867,44.13,44.0434,44.0954,35673.0
2018-04-17 11:35:00,50.88,50.9,50.81,50.83,27296.0,44.0867,44.104,44.026,44.0434,27296.0
2018-04-17 11:40:00,50.84,50.89,50.81,50.82,24843.0,44.052,44.0954,44.026,44.0347,24843.0
2018-04-17 11:45:00,50.82,50.84,50.77,50.8,51612.0,44.0347,44.052,43.9914,44.0174,51612.0
2018-04-17 11:50:00,50.8,50.85,50.78,50.79,71378.0,44.0174,44.0607,44.0,44.0087,71378.0
2018-04-17 11:55:00,50.79,50.8,50.75,50.78,46526.0,44.0087,44.0174,43.9741,44.0,46526.0
2018-04-17 12:00:00,50.77,50.86,50.77,50.8,38216.0,43.9914,44.0694,43.9914,44.0174,38216.0
2018-04-17 12:05:00,50.81,50.87,50.8,50.83,36417.0,44.026,44.078,44.0174,44.0434,36417.0
2018-04-17 12:10:00,50.83,50.84,50.8,50.84,22585.0,44.0434,44.052,44.0174,44.052,22585.0
2018-04-17 12:15:00,50.83,50.83,50.78,50.78,30316.0,44.0434,44.0434,44.0,44.0,30316.0
2018-04-17 12:20:00,50.78,50.87,50.77,50.85,35571.0,44.0,44.078,43.9914,44.0607,35571.0
2018-04-17 12:25:00,50.86,50.91,50.84,50.84,25779.0,44.0694,44.1127,44.052,44.052,25779.0
2018-04-17 12:30:00,50.84,50.84,50.79,50.81,22905.0,44.052,44.052,44.0087,44.026,22905.0
2018-04-17 12:35:00,50.8,50.8,50.76,50.79,21901.0,44.0174,44.0174,43.9827,44.0087,21901.0
2018-04-17 12:40:00,50.79,50.83,50.77,50.83,23188.0,44.0087,44.0434,43.9914,44.0434,23188.0
2018-04-17 12:45:00,50.83,50.88,50.8,50.86,19314.0,44.0434,44.0867,44.0174,44.0694,19314.0
2018-04-17 12:50:00,50.87,50.92,50.86,50.89,31525.0,44.078,44.1214,44.0694,44.0954,31525.0
2018-04-17 12:55:00,50.89,50.92,50.87,50.89,36000.0,44.0954,44.1214,44.078,44.0954,36000.0
2018-04-17 13:00:00,50.9,50.93,50.87,50.91,32555.0,44.104,44.13,44.078,44.1127,32555.0
2018-04-17 13:05:00,50.92,50.99,50.9,50.95,23171.0,44.1214,44.182,44.104,44.1474,23171.0
2018-04-17 13:10:00,50.95,51.0,50.94,50.95,25421.0,44.1474,44.1907,44.1387,44.1474,25421.0
2018-04-17 13:15:00,50.94,50.96,50.85,50.87,26581.0,44.1387,44.156,44.0607,44.078,26581.0
2018-04-17 13:20:00,50.87,50.87,50.83,50.87,17026.0,44.078,44.078,44.0434,44.078,17026.0
2018-04-17 13:25:00,50.86,50.9,50.81,50.9,20992.0,44.0694,44.104,44.026,44.104,20992.0
2018-04-17 13:30:00,50.9,50.92,50.86,50.9,23909.0,44.104,44.1214,44.0694,44.104,23909.0
2018-04-17 13:35:00,50.89,50.9,50.85,50.87,19800.0,44.0954,44.104,44.0607,44.078,19800.0
2018-04-17 13:40:00,50.86,50.87,50.84,50.87,14926.0,44.0694,44.078,44.052,44.078,14926.0
2018-04-17 13:45:00,50.87,50.87,50.83,50.83,19140.0,44.078,44.078,44.0434,44.0434,19140.0
2018-04-17 13:50:00,50.83,50.83,50.77,50.79,46754.0,44.0434,44.0434,43.9914,44.0087,46754.0
2018-04-17 13:55:00,50.79,50.88,50.78,50.86,44207.0,44.0087,44.0867,44.0,44.0694,44207.0
2018-04-17 14:00:00,50.86,50.96,50.85,50.91,45780.0,44.0694,44.156,44.0607,44.1127,45780.0
2018-04-17 14:05:00,50.91,50.92,50.89,50.91,27256.0,44.1127,44.1214,44.0954,44.1127,27256.0
2018-04-17 14:10:00,50.9,50.93,50.89,50.92,40662.0,44.104,44.13,44.0954,44.1214,40662.0
2018-04-17 14:15:00,50.91,51.06,50.91,51.05,78623.0,44.1127,44.2427,44.1127,44.234,78623.0
2018-04-17 14:20:00,51.03,51.03,50.97,50.97,35563.0,44.2167,44.2167,44.1647,44.1647,35563.0
2018-04-17 14:25:00,50.98,50.99,50.95,50.96,31847.0,44.1733,44.182,44.1474,44.156,31847.0
2018-04-17 14:30:00,50.96,50.98,50.94,50.95,16951.0,44.156,44.1733,44.1387,44.1474,16951.0
2018-04-17 14:35:00,50.95,50.98,50.95,50.96,18095.0,44.1474,44.1733,44.1474,44.156,18095.0
2018-04-17 14:40:00,50.96,50.99,50.96,50.99,45417.0,44.156,44.182,44.156,44.182,45417.0
2018-04-17 14:45:00,50.98,51.0,50.98,51.0,35646.0,44.1733,44.1907,44.1733,44.1907,35646.0
2018-04-17 14:50:00,51.0,51.01,50.95,50.96,41862.0,44.1907,44.1993,44.1474,44.156,41862.0
2018-04-17 14:55:00,50.96,51.05,50.95,51.03,113309.0,44.156,44.234,44.1474,44.2167,113309.0
2018-04-17 15:00:00,51.03,51.05,51.03,51.03,42888.0,44.2167,44.234,44.2167,44.2167,42888.0
2018-04-17 15:05:00,51.04,51.07,51.02,51.02,62216.0,44.2253,44.2513,44.208,44.208,62216.0
2018-04-17 15:10:00,51.03,51.05,50.99,50.99,33352.0,44.2167,44.234,44.182,44.182,33352.0
2018-04-17 15:15:00,50.99,51.03,50.98,51.02,75863.0,44.182,44.2167,44.1733,44.208,75863.0
2018-04-17 15:20:00,51.02,51.04,50.98,50.98,73343.0,44.208,44.2253,44.1733,44.1733,73343.0
2018-04-17 15:25:00,50.98,51.0,50.95,50.97,63064.0,44.1733,44.1907,44.1474,44.1647,63064.0
2018-04-17 15:30:00,50.97,51.0,50.96,50.96,93775.0,44.1647,44.1907,44.156,44.156,93775.0
2018-04-17 15:35:00,50.97,50.97,50.9,50.9,62700.0,44.1647,44.1647,44.104,44.104,62700.0
2018-04-17 15:40:00,50.9,50.93,50.84,50.91,109293.0,44.104,44.13,44.052,44.1127,109293.0
2018-04-17 15:45:00,50.9,50.92,50.88,50.9,81072.0,44.104,44.1214,44.0867,44.104,81072.0
2018-04-17 15:50:00,50.9,50.92,50.82,50.83,177770.0,44.104,44.1214,44.0347,44.0434,177770.0
2018-04-17 15:55:00,50.83,50.91,50.8,50.88,385405.0,44.0434,44.1127,44.0174,44.0867,385405.0
2018-04-18 09:30:00,51.42,51.73,51.35,51.62,261151.0,44.5546,44.8232,44.4939,44.7279,261151.0
2018-04-18 09:35:00,51.6,52.13,51.6,51.91,332520.0,44.7106,45.1698,44.7106,44.9792,332520.0
2018-04-18 09:40:00,51.91,51.92,51.61,51.7,152498.0,44.9792,44.9878,44.7192,44.7972,152498.0
2018-04-18 09:45:00,51.69,51.81,51.58,51.71,90198.0,44.7885,44.8925,44.6932,44.8059,90198.0
2018-04-18 09:50:00,51.72,51.8,51.64,51.73,130898.0,44.8145,44.8839,44.7452,44.8232,130898.0
2018-04-18 09:55:00,51.75,51.82,51.67,51.69,80419.0,44.8405,44.9012,44.7712,44.7885,80419.0
2018-04-18 10:00:00,51.7,51.8,51.68,51.79,252400.0,44.7972,44.8839,44.7799,44.8752,252400.0
2018-04-18 10:05:00,51.78,51.84,51.65,51.72,166000.0,44.8665,44.9185,44.7539,44.8145,166000.0
2018-04-18 10:10:00,51.72,51.83,51.7,51.73,242704.0,44.8145,44.9099,44.7972,44.8232,242704.0
2018-04-18 10:15:00,51.73,51.79,51.69,51.71,112458.0,44.8232,44.8752,44.7885,44.8059,112458.0
2018-04-18 10:20:00,51.71,51.81,51.67,51.78,211403.0,44.8059,44.8925,44.7712,44.8665,211403.0
2018-04-18 10:25:00,51.78,51.8,51.7,51.8,85278.0,44.8665,44.8839,44.7972,44.8839,85278.0
2018-04-18 10:30:00,51.8,52.07,51.79,52.05,174944.0,44.8839,45.1178,44.8752,45.1005,174944.0
2018-04-18 10:35:00,52.06,52.07,51.98,51.98,227327.0,45.1091,45.1178,45.0398,45.0398,227327.0
2018-04-18 10:40:00,51.99,52.07,51.99,52.03,160310.0,45.0485,45.1178,45.0485,45.0832,160310.0
2018-04-18 10:45:00,52.03,52.09,52.03,52.09,93192.0,45.0832,45.1351,45.0832,45.1351,93192.0
2018-04-18 10:50:00,52.08,52.1,51.98,52.03,119411.0,45.1265,45.1438,45.0398,45.0832,119411.0
2018-04-18 10:55:00,52.02,52.1,51.97,52.03,132088.0,45.0745,45.1438,45.0312,45.0832,132088.0
2018-04-18 11:00:00,52.03,52.1,52.0,52.1,107709.0,45.0832,45.1438,45.0572,45.1438,107709.0
2018-04-18 11:05:00,52.1,52.29,52.06,52.2,188357.0,45.1438,45.3084,45.1091,45.2305,188357.0
2018-04-18 11:10:00,52.19,52.19,52.07,52.12,91995.0,45.2218,45.2218,45.1178,45.1611,91995.0
2018-04-18 11:15:00,52.12,52.16,51.96,51.98,95746.0,45.1611,45.1958,45.0225,45.0398,95746.0
2018-04-18 11:20:00,51.98,52.06,51.96,52.04,230097.0,45.0398,45.1091,45.0225,45.0918,230097.0
2018-04-18 11:25:00,52.04,52.19,52.03,52.08,93113.0,45.0918,45.2218,45.0832,45.1265,93113.0
2018-04-18 11:30:00,52.09,52.09,52.01,52.06,88950.0,45.1351,45.1351,45.0658,45.1091,88950.0
2018-04-18 11:35:00,52.07,52.08,51.96,52.02,101341.0,45.1178,45.1265,45.0225,45.0745,101341.0
2018-04-18 11:40:00,52.02,52.04,51.88,51.9,124199.0,45.0745,45.0918,44.9532,44.9705,124199.0
2018-04-18 11:45:00,51.9,52.0,51.89,52.0,302265.0,44.9705,45.0572,44.9618,45.0572,302265.0
2018-04-18 11:50:00,52.0,52.06,51.95,52.0,187001.0,45.0572,45.1091,45.0138,45.0572,187001.0
2018-04-18 11:55:00,52.0,52.1,51.98,52.04,277579.0,45.0572,45.1438,45.0398,45.0918,277579.0
2018-04-18 12:00:00,52.04,52.18,52.04,52.1,136336.0,45.0918,45.2131,45.0918,45.1438,136336.0
2018-04-18 12:05:00,52.1,52.11,52.06,52.09,86897.0,45.1438,45.1525,45.1091,45.1351,86897.0
2018-04-18 12:10:00,52.08,52.12,52.05,52.09,154918.0,45.1265,45.1611,45.1005,45.1351,154918.0
2018-04-18 12:15:00,52.09,52.16,52.05,52.15,58332.0,45.1351,45.1958,45.1005,45.1871,58332.0
2018-04-18 12:20:00,52.15,52.17,52.05,52.15,78619.0,45.1871,45.2045,45.1005,45.1871,78619.0
2018-04-18 12:25:00,52.16,52.16,52.08,52.11,70049.0,45.1958,45.1958,45.1265,45.1525,70049.0
2018-04-18 12:30:00,52.1,52.16,52.09,52.11,98875.0,45.1438,45.1958,45.1351,45.1525,98875.0
2018-04-18 12:35:00,52.12,52.2,52.08,52.09,115137.0,45.1611,45.2305,45.1265,45.1351,115137.0
2018-04-18 12:40:00,52.08,52.14,52.05,52.12,57048.0,45.1265,45.1785,45.1005,45.1611,57048.0
2018-04-18 12:45:00,52.11,52.13,52.03,52.05,77311.0,45.1525,45.1698,45.0832,45.1005,77311.0
2018-04-18 12:50:00,52.05,52.11,52.04,52.09,69915.0,45.1005,45.1525,45.0918,45.1351,69915.0
2018-04-18 12:55:00,52.09,52.14,52.08,52.1,33053.0,45.1351,45.1785,45.1265,45.1438,33053.0
2018-04-18 13:00:00,52.09,52.17,52.06,52.16,54972.0,45.1351,45.2045,45.1091,45.1958,54972.0
2018-04-18 13:05:00,52.16,52.17,52.13,52.14,36661.0,45.1958,45.2045,45.1698,45.1785,36661.0
2018-04-18 13:10:00,52.14,52.16,52.09,52.11,52901.0,45.1785,45.1958,45.1351,45.1525,52901.0
2018-04-18 13:15:00,52.11,52.13,52.01,52.03,118112.0,45.1525,45.1698,45.0658,45.0832,118112.0
2018-04-18 13:20:00,52.03,52.07,52.02,52.03,106092.0,45.0832,45.1178,45.0745,45.0832,106092.0
2018-04-18 13:25:00,52.03,52.06,52.01,52.02,72981.0,45.0832,45.1091,45.0658,45.0745,72981.0
2018-04-18 13:30:00,52.03,52.07,52.02,52.02,64257.0,45.0832,45.1178,45.0745,45.0745,64257.0
2018-04-18 13:35:00,52.02,52.06,52.02,52.04,59234.0,45.0745,45.1091,45.0745,45.0918,59234.0
2018-04-18 13:40:00,52.03,52.06,52.01,52.05,169109.0,45.0832,45.1091,45.0658,45.1005,169109.0
2018-04-18 13:45:00,52.05,52.16,52.04,52.16,113181.0,45.1005,45.1958,45.0918,45.1958,113181.0
2018-04-18 13:50:00,52.15,52.16,52.11,52.15,46574.0,45.1871,45.1958,45.1525,45.1871,46574.0
2018-04-18 13:55:00,52.15,52.15,52.1,52.11,88372.0,45.1871,45.1871,45.1438,45.1525,88372.0
2018-04-18 14:00:00,52.1,52.13,52.04,52.1,76860.0,45.1438,45.1698,45.0918,45.1438,76860.0
2018-04-18 14:05:00,52.11,52.17,52.06,52.07,78588.0,45.1525,45.2045,45.1091,45.1178,78588.0
2018-04-18 14:10:00,52.08,52.13,52.05,52.09,66883.0,45.1265,45.1698,45.1005,45.1351,66883.0
2018-04-18 14:15:00,52.08,52.15,52.08,52.14,94325.0,45.1265,45.1871,45.1265,45.1785,94325.0
2018-04-18 14:20:00,52.14,52.15,52.08,52.11,84829.0,45.1785,45.1871,45.1265,45.1525,84829.0
2018-04-18 14:25:00,52.11,52.13,52.07,52.1,88020.0,45.1525,45.1698,45.1178,45.1438,88020.0
2018-04-18 14:30:00,52.1,52.16,52.09,52.14,53351.0,45.1438,45.1958,45.1351,45.1785,53351.0
2018-04-18 14:35:00,52.14,52.16,52.12,52.13,67894.0,45.1785,45.1958,45.1611,45.1698,67894.0
2018-04-18 14:40:00,52.13,52.16,52.12,52.16,115640.0,45.1698,45.1958,45.1611,45.1958,115640.0
2018-04-18 14:45:00,52.16,52.2,52.12,52.19,84048.0,45.1958,45.2305,45.1611,45.2218,84048.0
2018-04-18 14:50:00,52.18,52.21,52.14,52.2,273085.0,45.2131,45.2391,45.1785,45.2305,273085.0
2018-04-18 14:55:00,52.2,52.3,52.19,52.27,124715.0,45.2305,45.3171,45.2218,45.2911,124715.0
2018-04-18 15:00:00,52.27,52.43,52.26,52.43,175492.0,45.2911,45.4297,45.2824,45.4297,175492.0
2018-04-18 15:05:00,52.43,52.53,52.43,52.46,179704.0,45.4297,45.5164,45.4297,45.4557,179704.0
2018-04-18 15:10:00,52.46,52.47,52.38,52.44,100371.0,45.4557,45.4644,45.3864,45.4384,100371.0
2018-04-18 15:15:00,52.44,52.52,52.42,52.45,101404.0,45.4384,45.5077,45.4211,45.4471,101404.0
2018-04-18 15:20:00,52.45,52.52,52.44,52.47,120217.0,45.4471,45.5077,45.4384,45.4644,120217.0
2018-04-18 15:25:00,52.47,52.5,52.38,52.38,118703.0,45.4644,45.4904,45.3864,45.3864,118703.0
2018-04-18 15:30:00,52.38,52.38,52.29,52.36,133878.0,45.3864,45.3864,45.3084,45.3691,133878.0
2018-04-18 15:35:00,52.36,52.44,52.34,52.41,175520.0,45.3691,45.4384,45.3518,45.4124,175520.0
2018-04-18 15:40:00,52.41,52.42,52.24,52.26,283640.0,45.4124,45.4211,45.2651,45.2824,283640.0
2018-04-18 15:45:00,52.26,52.3,52.19,52.2,635983.0,45.2824,45.3171,45.2218,45.2305,635983.0
2018-04-18 15:50:00,52.2,52.21,52.1,52.11,264136.0,45.2305,45.2391,45.1438,45.1525,264136.0
2018-04-18 15:55:00,52.11,52.13,52.04,52.09,588456.0,45.1525,45.1698,45.0918,45.1351,588456.0
2018-04-19 09:30:00,52.16,52.28,51.97,52.1,265380.0,45.1958,45.2998,45.0312,45.1438,265380.0
2018-04-19 09:35:00,52.09,52.27,51.91,52.27,109101.0,45.1351,45.2911,44.9792,45.2911,109101.0
2018-04-19 09:40:00,52.25,52.27,51.92,52.0,141718.0,45.2738,45.2911,44.9878,45.0572,141718.0
2018-04-19 09:45:00,52.0,52.08,51.87,51.9,123862.0,45.0572,45.1265,44.9445,44.9705,123862.0
2018-04-19 09:50:00,51.89,51.91,51.79,51.87,125642.0,44.9618,44.9792,44.8752,44.9445,125642.0
2018-04-19 09:55:00,51.87,51.93,51.81,51.9,131745.0,44.9445,44.9965,44.8925,44.9705,131745.0
2018-04-19 10:00:00,51.9,51.91,51.62,51.62,119926.0,44.9705,44.9792,44.7279,44.7279,119926.0
2018-04-19 10:05:00,51.62,51.7,51.57,51.65,75950.0,44.7279,44.7972,44.6846,44.7539,75950.0
2018-04-19 10:10:00,51.65,51.99,51.64,51.98,99384.0,44.7539,45.0485,44.7452,45.0398,99384.0
2018-04-19 10:15:00,51.98,52.08,51.93,52.03,104312.0,45.0398,45.1265,44.9965,45.0832,104312.0
2018-04-19 10:20:00,52.03,52.13,52.0,52.05,131289.0,45.0832,45.1698,45.0572,45.1005,131289.0
2018-04-19 10:25:00,52.03,52.16,52.02,52.14,62560.0,45.0832,45.1958,45.0745,45.1785,62560.0
2018-04-19 10:30:00,52.15,52.21,52.09,52.2,79121.0,45.1871,45.2391,45.1351,45.2305,79121.0
2018-04-19 10:35:00,52.2,52.34,52.18,52.27,135334.0,45.2305,45.3518,45.2131,45.2911,135334.0
2018-04-19 10:40:00,52.29,52.32,52.15,52.31,144509.0,45.3084,45.3344,45.1871,45.3258,144509.0
2018-04-19 10:45:00,52.31,52.4,52.11,52.15,191936.0,45.3258,45.4038,45.1525,45.1871,191936.0
2018-04-19 10:50:00,52.14,52.38,52.12,52.36,80550.0,45.1785,45.3864,45.1611,45.3691,80550.0
2018-04-19 10:55:00,52.36,52.43,52.29,52.41,83261.0,45.3691,45.4297,45.3084,45.4124,83261.0
2018-04-19 11:00:00,52.41,52.57,52.4,52.56,128075.0,45.4124,45.5511,45.4038,45.5424,128075.0
2018-04-19 11:05:00,52.57,52.66,52.47,52.52,136291.0,45.5511,45.629,45.4644,45.5077,136291.0
2018-04-19 11:10:00,52.51,52.54,52.45,52.52,79845.0,45.4991,45.5251,45.4471,45.5077,79845.0
2018-04-19 11:15:00,52.53,52.55,52.48,52.48,127352.0,45.5164,45.5337,45.4731,45.4731,127352.0
2018-04-19 11:20:00,52.48,52.54,52.47,52.54,60239.0,45.4731,45.5251,45.4644,45.5251,60239.0
2018-04-19 11:25:00,52.53,52.55,52.48,52.49,101297.0,45.5164,45.5337,45.4731,45.4817,101297.0
2018-04-19 11:30:00,52.5,52.52,52.33,52.33,499373.0,45.4904,45.5077,45.3431,45.3431,499373.0
2018-04-19 11:35:00,52.33,52.34,52.21,52.21,159231.0,45.3431,45.3518,45.2391,45.2391,159231.0
2018-04-19 11:40:00,52.22,52.41,52.21,52.4,139796.0,45.2478,45.4124,45.2391,45.4038,139796.0
2018-04-19 11:45:00,52.41,52.42,52.25,52.33,182251.0,45.4124,45.4211,45.2738,45.3431,182251.0
2018-04-19 11:50:00,52.34,52.34,52.19,52.21,181397.0,45.3518,45.3518,45.2218,45.2391,181397.0
2018-04-19 11:55:00,52.21,52.29,52.05,52.06,52639.0,45.2391,45.3084,45.1005,45.1091,52639.0
2018-04-19 12:00:00,52.06,52.11,52.02,52.06,68254.0,45.1091,45.1525,45.0745,45.1091,68254.0
2018-04-19 12:05:00,52.05,52.11,52.04,52.06,85760.0,45.1005,45.1525,45.0918,45.1091,85760.0
2018-04-19 12:10:00,52.06,52.08,52.03,52.06,100697.0,45.1091,45.1265,45.0832,45.1091,100697.0
2018-04-19 12:15:00,52.05,52.09,52.03,52.09,87797.0,45.1005,45.1351,45.0832,45.1351,87797.0
2018-04-19 12:20:00,52.09,52.15,52.06,52.14,97815.0,45.1351,45.1871,45.1091,45.1785,97815.0
2018-04-19 12:25:00,52.13,52.13,52.03,52.07,71169.0,45.1698,45.1698,45.0832,45.1178,71169.0
2018-04-19 12:30:00,52.08,52.14,52.02,52.04,180506.0,45.1265,45.1785,45.0745,45.0918,180506.0
2018-04-19 12:35:00,52.04,52.17,52.04,52.17,97568.0,45.0918,45.2045,45.0918,45.2045,97568.0
2018-04-19 12:40:00,52.17,52.19,52.12,52.16,55331.0,45.2045,45.2218,45.1611,45.1958,55331.0
2018-04-19 12:45:00,52.16,52.31,52.15,52.2,71837.0,45.1958,45.3258,45.1871,45.2305,71837.0
2018-04-19 12:50:00,52.2,52.25,52.19,52.22,62026.0,45.2305,45.2738,45.2218,45.2478,62026.0
2018-04-19 12:55:00,52.22,52.25,52.14,52.15,170621.0,45.2478,45.2738,45.1785,45.1871,170621.0
2018-04-19 13:00:00,52.14,52.15,51.99,52.0,118405.0,45.1785,45.1871,45.0485,45.0572,118405.0
2018-04-19 13:05:00,52.0,52.03,51.96,52.0,171191.0,45.0572,45.0832,45.0225,45.0572,171191.0
2018-04-19 13:10:00,52.01,52.13,52.0,52.04,93297.0,45.0658,45.1698,45.0572,45.0918,93297.0
2018-04-19 13:15:00,52.04,52.07,52.0,52.02,75824.0,45.0918,45.1178,45.0572,45.0745,75824.0
2018-04-19 13:20:00,52.02,52.02,51.88,51.95,177040.0,45.0745,45.0745,44.9532,45.0138,177040.0
2018-04-19 13:25:00,51.96,52.02,51.94,52.0,175299.0,45.0225,45.0745,45.0052,45.0572,175299.0
2018-04-19 13:30:00,52.0,52.05,51.97,52.0,89435.0,45.0572,45.1005,45.0312,45.0572,89435.0
2018-04-19 13:35:00,52.0,52.03,51.97,52.0,106731.0,45.0572,45.0832,45.0312,45.0572,106731.0
2018-04-19 13:40:00,51.99,52.02,51.97,52.01,57870.0,45.0485,45.0745,45.0312,45.0658,57870.0
2018-04-19 13:45:00,52.01,52.1,52.01,52.09,49597.0,45.0658,45.1438,45.0658,45.1351,49597.0
2018-04-19 13:50:00,52.1,52.11,52.06,52.1,41011.0,45.1438,45.1525,45.1091,45.1438,41011.0
2018-04-19 13:55:00,52.09,52.17,52.09,52.11,34996.0,45.1351,45.2045,45.1351,45.1525,34996.0
2018-04-19 14:00:00,52.11,52.15,52.08,52.09,129043.0,45.1525,45.1871,45.1265,45.1351,129043.0
2018-04-19 14:05:00,52.1,52.13,52.06,52.07,205585.0,45.1438,45.1698,45.1091,45.1178,205585.0
2018-04-19 14:10:00,52.08,52.12,52.06,52.08,62221.0,45.1265,45.1611,45.1091,45.1265,62221.0
2018-04-19 14:15:00,52.08,52.12,52.08,52.11,323155.0,45.1265,45.1611,45.1265,45.1525,323155.0
2018-04-19 14:20:00,52.1,52.14,52.06,52.07,80748.0,45.1438,45.1785,45.1091,45.1178,80748.0
2018-04-19 14:25:00,52.07,52.08,51.97,52.04,264952.0,45.1178,45.1265,45.0312,45.0918,264952.0
2018-04-19 14:30:00,52.04,52.13,52.03,52.07,110489.0,45.0918,45.1698,45.0832,45.1178,110489.0
2018-04-19 14:35:00,52.06,52.11,52.03,52.09,159726.0,45.1091,45.1525,45.0832,45.1351,159726.0
2018-04-19 14:40:00,52.08,52.21,52.07,52.15,74500.0,45.1265,45.2391,45.1178,45.1871,74500.0
2018-04-19 14:45:00,52.15,52.2,52.11,52.13,77686.0,45.1871,45.2305,45.1525,45.1698,77686.0
2018-04-19 14:50:00,52.12,52.12,52.04,52.08,57659.0,45.1611,45.1611,45.0918,45.1265,57659.0
2018-04-19 14:55:00,52.08,52.17,52.07,52.14,43853.0,45.1265,45.2045,45.1178,45.1785,43853.0
2018-04-19 15:00:00,52.14,52.23,52.13,52.23,40631.0,45.1785,45.2564,45.1698,45.2564,40631.0
2018-04-19 15:05:00,52.22,52.29,52.22,52.28,78025.0,45.2478,45.3084,45.2478,45.2998,78025.0
2018-04-19 15:10:00,52.29,52.31,52.27,52.3,137854.0,45.3084,45.3258,45.2911,45.3171,137854.0
2018-04-19 15:15:00,52.31,52.4,52.3,52.39,88184.0,45.3258,45.4038,45.3171,45.3951,88184.0
2018-04-19 15:20:00,52.38,52.41,52.3,52.32,106090.0,45.3864,45.4124,45.3171,45.3344,106090.0
2018-04-19 15:25:00,52.32,52.32,52.27,52.28,64485.0,45.3344,45.3344,45.2911,45.2998,64485.0
2018-04-19 15:30:00,52.28,52.39,52.24,52.38,146101.0,45.2998,45.3951,45.2651,45.3864,146101.0
2018-04-19 15:35:00,52.38,52.53,52.32,52.33,200519.0,45.3864,45.5164,45.3344,45.3431,200519.0
2018-04-19 15:40:00,52.34,52.34,52.17,52.19,221808.0,45.3518,45.3518,45.2045,45.2218,221808.0
2018-04-19 15:45:00,52.18,52.2,52.04,52.05,202118.0,45.2131,45.2305,45.0918,45.1005,202118.0
2018-04-19 15:50:00,52.06,52.09,51.99,52.0,264842.0,45.1091,45.1351,45.0485,45.0572,264842.0
2018-04-19 15:55:00,52.0,52.05,51.93,52.02,493850.0,45.0572,45.1005,44.9965,45.0745,493850.0
2018-04-20 09:30:00,51.56,52.04,51.42,51.42,558377.0,44.6759,45.0918,44.5546,44.5546,558377.0
2018-04-20 09:35:00,51.41,51.58,51.13,51.17,167592.0,44.5459,44.6932,44.3033,44.338,167592.0
2018-04-20 09:40:00,51.17,51.31,51.1,51.11,105950.0,44.338,44.4593,44.2773,44.286,105950.0
2018-04-20 09:45:00,51.09,51.39,51.08,51.22,147169.0,44.2687,44.5286,44.26,44.3813,147169.0
2018-04-20 09:50:00,51.23,51.41,51.23,51.27,82422.0,44.39,44.5459,44.39,44.4246,82422.0
2018-04-20 09:55:00,51.27,51.65,51.2,51.61,224064.0,44.4246,44.7539,44.364,44.7192,224064.0
2018-04-20 10:00:00,51.61,51.67,51.52,51.65,218232.0,44.7192,44.7712,44.6412,44.7539,218232.0
2018-04-20 10:05:00,51.65,51.83,51.6,51.83,126378.0,44.7539,44.9099,44.7106,44.9099,126378.0
2018-04-20 10:10:00,51.83,51.93,51.69,51.7,314952.0,44.9099,44.9965,44.7885,44.7972,314952.0
2018-04-20 10:15:00,51.71,51.82,51.64,51.69,157566.0,44.8059,44.9012,44.7452,44.7885,157566.0
2018-04-20 10:20:00,51.7,51.76,51.6,51.63,216261.0,44.7972,44.8492,44.7106,44.7366,216261.0
2018-04-20 10:25:00,51.64,51.66,51.47,51.64,153747.0,44.7452,44.7626,44.5979,44.7452,153747.0
2018-04-20 10:30:00,51.65,51.7,51.54,51.66,186436.0,44.7539,44.7972,44.6586,44.7626,186436.0
2018-04-20 10:35:00,51.66,51.74,51.54,51.73,131256.0,44.7626,44.8319,44.6586,44.8232,131256.0
2018-04-20 10:40:00,51.73,51.86,51.73,51.78,165593.0,44.8232,44.9359,44.8232,44.8665,165593.0
2018-04-20 10:45:00,51.77,51.8,51.6,51.61,242610.0,44.8579,44.8839,44.7106,44.7192,242610.0
2018-04-20 10:50:00,51.6,51.78,51.58,51.7,143027.0,44.7106,44.8665,44.6932,44.7972,143027.0
2018-04-20 10:55:00,51.7,52.0,51.68,51.97,124728.0,44.7972,45.0572,44.7799,45.0312,124728.0
2018-04-20 11:00:00,51.98,52.01,51.89,51.97,135461.0,45.0398,45.0658,44.9618,45.0312,135461.0
2018-04-20 11:05:00,51.97,52.04,51.92,51.98,102824.0,45.0312,45.0918,44.9878,45.0398,102824.0
2018-04-20 11:10:00,51.98,52.01,51.9,51.94,109950.0,45.0398,45.0658,44.9705,45.0052,109950.0
2018-04-20 11:15:00,51.93,51.94,51.8,51.93,128201.0,44.9965,45.0052,44.8839,44.9965,128201.0
2018-04-20 11:20:00,51.94,52.07,51.89,51.94,137815.0,45.0052,45.1178,44.9618,45.0052,137815.0
2018-04-20 11:25:00,51.93,52.0,51.81,52.0,107945.0,44.9965,45.0572,44.8925,45.0572,107945.0
2018-04-20 11:30:00,52.01,52.24,52.0,52.21,120921.0,45.0658,45.2651,45.0572,45.2391,120921.0
2018-04-20 11:35:00,52.19,52.24,52.14,52.19,121507.0,45.2218,45.2651,45.1785,45.2218,121507.0
2018-04-20 11:40:00,52.2,52.41,52.17,52.32,140189.0,45.2305,45.4124,45.2045,45.3344,140189.0
2018-04-20 11:45:00,52.31,52.48,52.3,52.46,97345.0,45.3258,45.4731,45.3171,45.4557,97345.0
2018-04-20 11:50:00,52.46,52.46,52.25,52.28,144624.0,45.4557,45.4557,45.2738,45.2998,144624.0
2018-04-20 11:55:00,52.27,52.28,52.11,52.12,130418.0,45.2911,45.2998,45.1525,45.1611,130418.0
2018-04-20 12:00:00,52.12,52.16,52.1,52.12,68083.0,45.1611,45.1958,45.1438,45.1611,68083.0
2018-04-20 12:05:00,52.11,52.24,52.11,52.19,82986.0,45.1525,45.2651,45.1525,45.2218,82986.0
2018-04-20 12:10:00,52.2,52.35,52.18,52.25,79339.0,45.2305,45.3604,45.2131,45.2738,79339.0
2018-04-20 12:15:00,52.26,52.29,52.18,52.22,136622.0,45.2824,45.3084,45.2131,45.2478,136622.0
2018-04-20 12:20:00,52.22,52.35,52.22,52.35,125768.0,45.2478,45.3604,45.2478,45.3604,125768.0
2018-04-20 12:25:00,52.35,52.41,52.3,52.37,196546.0,45.3604,45.4124,45.3171,45.3778,196546.0
2018-04-20 12:30:00,52.38,52.39,52.25,52.28,119301.0,45.3864,45.3951,45.2738,45.2998,119301.0
2018-04-20 12:35:00,52.29,52.36,52.25,52.27,128524.0,45.3084,45.3691,45.2738,45.2911,128524.0
2018-04-20 12:40:00,52.26,52.3,52.2,52.2,84728.0,45.2824,45.3171,45.2305,45.2305,84728.0
2018-04-20 12:45:00,52.2,52.2,52.09,52.11,71033.0,45.2305,45.2305,45.1351,45.1525,71033.0
2018-04-20 12:50:00,52.12,52.21,52.12,52.2,58230.0,45.1611,45.2391,45.1611,45.2305,58230.0
2018-04-20 12:55:00,52.2,52.23,52.14,52.19,45378.0,45.2305,45.2564,45.1785,45.2218,45378.0
2018-04-20 13:00:00,52.2,52.25,52.12,52.13,74546.0,45.2305,45.2738,45.1611,45.1698,74546.0
2018-04-20 13:05:00,52.12,52.19,52.08,52.18,60052.0,45.1611,45.2218,45.1265,45.2131,60052.0
2018-04-20 13:10:00,52.17,52.26,52.17,52.24,49152.0,45.2045,45.2824,45.2045,45.2651,49152.0
2018-04-20 13:15:00,52.24,52.32,52.24,52.29,51910.0,45.2651,45.3344,45.2651,45.3084,51910.0
2018-04-20 13:20:00,52.28,52.32,52.15,52.16,50426.0,45.2998,45.3344,45.1871,45.1958,50426.0
2018-04-20 13:25:00,52.17,52.32,52.17,52.31,58371.0,45.2045,45.3344,45.2045,45.3258,58371.0
2018-04-20 13:30:00,52.32,52.34,52.24,52.27,44085.0,45.3344,45.3518,45.2651,45.2911,44085.0
2018-04-20 13:35:00,52.26,52.39,52.26,52.39,46651.0,45.2824,45.3951,45.2824,45.3951,46651.0
2018-04-20 13:40:00,52.38,52.41,52.34,52.41,40483.0,45.3864,45.4124,45.3518,45.4124,40483.0
2018-04-20 13:45:00,52.41,52.41,52.31,52.32,74028.0,45.4124,45.4124,45.3258,45.3344,74028.0
2018-04-20 13:50:00,52.32,52.35,52.29,52.3,63655.0,45.3344,45.3604,45.3084,45.3171,63655.0
2018-04-20 13:55:00,52.29,52.33,52.23,52.27,107893.0,45.3084,45.3431,45.2564,45.2911,107893.0
2018-04-20 14:00:00,52.27,52.3,52.22,52.22,113053.0,45.2911,45.3171,45.2478,45.2478,113053.0
2018-04-20 14:05:00,52.23,52.23,52.14,52.18,77676.0,45.2564,45.2564,45.1785,45.2131,77676.0
2018-04-20 14:10:00,52.19,52.24,52.17,52.21,76683.0,45.2218,45.2651,45.2045,45.2391,76683.0
2018-04-20 14:15:00,52.21,52.22,52.15,52.19,66013.0,45.2391,45.2478,45.1871,45.2218,66013.0
2018-04-20 14:20:00,52.18,52.21,52.15,52.17,76993.0,45.2131,45.2391,45.1871,45.2045,76993.0
2018-04-20 14:25:00,52.17,52.22,52.11,52.19,82246.0,45.2045,45.2478,45.1525,45.2218,82246.0
2018-04-20 14:30:00,52.19,52.21,52.07,52.13,71639.0,45.2218,45.2391,45.1178,45.1698,71639.0
2018-04-20 14:35:00,52.13,52.14,51.96,51.97,170440.0,45.1698,45.1785,45.0225,45.0312,170440.0
2018-04-20 14:40:00,51.97,52.28,51.95,52.28,146826.0,45.0312,45.2998,45.0138,45.2998,146826.0
2018-04-20 14:45:00,52.28,52.37,52.25,52.34,139495.0,45.2998,45.3778,45.2738,45.3518,139495.0
2018-04-20 14:50:00,52.34,52.34,52.16,52.2,154377.0,45.3518,45.3518,45.1958,45.2305,154377.0
2018-04-20 14:55:00,52.19,52.39,52.18,52.37,99940.0,45.2218,45.3951,45.2131,45.3778,99940.0
2018-04-20 15:00:00,52.36,52.37,52.25,52.28,121195.0,45.3691,45.3778,45.2738,45.2998,121195.0
2018-04-20 15:05:00,52.27,52.27,52.04,52.04,111232.0,45.2911,45.2911,45.0918,45.0918,111232.0
2018-04-20 15:10:00,52.04,52.11,52.03,52.04,166169.0,45.0918,45.1525,45.0832,45.0918,166169.0
2018-04-20 15:15:00,52.03,52.04,51.86,51.87,153065.0,45.0832,45.0918,44.9359,44.9445,153065.0
2018-04-20 15:20:00,51.87,52.01,51.86,51.99,148827.0,44.9445,45.0658,44.9359,45.0485,148827.0
2018-04-20 15:25:00,51.99,52.08,51.96,52.07,147778.0,45.0485,45.1265,45.0225,45.1178,147778.0
2018-04-20 15:30:00,52.07,52.08,51.97,52.05,183537.0,45.1178,45.1265,45.0312,45.1005,183537.0
2018-04-20 15:35:00,52.05,52.17,52.01,52.16,189854.0,45.1005,45.2045,45.0658,45.1958,189854.0
2018-04-20 15:40:00,52.15,52.23,52.09,52.09,235055.0,45.1871,45.2564,45.1351,45.1351,235055.0
2018-04-20 15:45:00,52.09,52.09,51.95,52.05,288343.0,45.1351,45.1351,45.0138,45.1005,288343.0
2018-04-20 15:50:00,52.06,52.08,51.96,51.97,315246.0,45.1091,45.1265,45.0225,45.0312,315246.0
2018-04-20 15:55:00,51.96,52.07,51.93,51.98,836878.0,45.0225,45.1178,44.9965,45.0398,836878.0
2018-04-23 09:30:00,51.99,52.65,51.1,51.27,418487.0,45.0485,45.6204,44.2773,44.4246,418487.0
2018-04-23 09:35:00,51.27,51.33,50.76,51.01,236347.0,44.4246,44.4766,43.9827,44.1993,236347.0
2018-04-23 09:40:00,50.96,51.25,50.89,51.0,212779.0,44.156,44.4073,44.0954,44.1907,212779.0
2018-04-23 09:45:00,51.01,51.1,50.88,51.04,136836.0,44.1993,44.2773,44.0867,44.2253,136836.0
2018-04-23 09:50:00,51.04,51.19,50.91,51.14,157907.0,44.2253,44.3553,44.1127,44.312,157907.0
2018-04-23 09:55:00,51.17,51.45,51.08,51.22,141531.0,44.338,44.5806,44.26,44.3813,141531.0
2018-04-23 10:00:00,51.22,51.58,51.19,51.49,137660.0,44.3813,44.6932,44.3553,44.6153,137660.0
2018-04-23 10:05:00,51.46,51.47,51.24,51.38,91133.0,44.5893,44.5979,44.3986,44.5199,91133.0
2018-04-23 10:10:00,51.38,51.52,51.26,51.38,114986.0,44.5199,44.6412,44.416,44.5199,114986.0
2018-04-23 10:15:00,51.37,51.45,51.21,51.3,91202.0,44.5113,44.5806,44.3726,44.4506,91202.0
2018-04-23 10:20:00,51.3,51.38,51.2,51.38,69160.0,44.4506,44.5199,44.364,44.5199,69160.0
2018-04-23 10:25:00,51.38,51.41,51.22,51.23,45026.0,44.5199,44.5459,44.3813,44.39,45026.0
2018-04-23 10:30:00,51.23,51.25,51.08,51.15,89185.0,44.39,44.4073,44.26,44.3206,89185.0
2018-04-23 10:35:00,51.13,51.25,51.12,51.24,54033.0,44.3033,44.4073,44.2947,44.3986,54033.0
2018-04-23 10:40:00,51.24,51.34,51.21,51.23,83894.0,44.3986,44.4853,44.3726,44.39,83894.0
2018-04-23 10:45:00,51.23,51.37,51.17,51.31,61574.0,44.39,44.5113,44.338,44.4593,61574.0
2018-04-23 10:50:00,51.31,51.5,51.29,51.38,66841.0,44.4593,44.6239,44.442,44.5199,66841.0
2018-04-23 10:55:00,51.39,51.4,51.21,51.23,55227.0,44.5286,44.5373,44.3726,44.39,55227.0
2018-04-23 11:00:00,51.24,51.38,51.24,51.3,55700.0,44.3986,44.5199,44.3986,44.4506,55700.0
2018-04-23 11:05:00,51.29,51.46,51.27,51.44,77410.0,44.442,44.5893,44.4246,44.5719,77410.0
2018-04-23 11:10:00,51.44,51.64,51.43,51.53,82298.0,44.5719,44.7452,44.5633,44.6499,82298.0
2018-04-23 11:15:00,51.51,51.64,51.46,51.62,52239.0,44.6326,44.7452,44.5893,44.7279,52239.0
2018-04-23 11:20:00,51.62,51.66,51.52,51.57,56773.0,44.7279,44.7626,44.6412,44.6846,56773.0
2018-04-23 11:25:00,51.55,51.57,51.46,51.54,62026.0,44.6672,44.6846,44.5893,44.6586,62026.0
2018-04-23 11:30:00,51.51,51.56,51.41,51.53,63691.0,44.6326,44.6759,44.5459,44.6499,63691.0
2018-04-23 11:35:00,51.54,51.56,51.44,51.45,47095.0,44.6586,44.6759,44.5719,44.5806,47095.0
2018-04-23 11:40:00,51.45,51.55,51.44,51.48,57903.0,44.5806,44.6672,44.5719,44.6066,57903.0
2018-04-23 11:45:00,51.48,51.51,51.39,51.41,43889.0,44.6066,44.6326,44.5286,44.5459,43889.0
2018-04-23 11:50:00,51.39,51.5,51.38,51.49,36389.0,44.5286,44.6239,44.5199,44.6153,36389.0
2018-04-23 11:55:00,51.49,51.53,51.44,51.48,37882.0,44.6153,44.6499,44.5719,44.6066,37882.0
2018-04-23 12:00:00,51.49,51.52,51.41,51.5,68222.0,44.6153,44.6412,44.5459,44.6239,68222.0
2018-04-23 12:05:00,51.5,51.56,51.48,51.53,52531.0,44.6239,44.6759,44.6066,44.6499,52531.0
2018-04-23 12:10:00,51.52,51.55,51.45,51.47,50904.0,44.6412,44.6672,44.5806,44.5979,50904.0
2018-04-23 12:15:00,51.48,51.48,51.39,51.4,42178.0,44.6066,44.6066,44.5286,44.5373,42178.0
2018-04-23 12:20:00,51.4,51.49,51.37,51.48,35286.0,44.5373,44.6153,44.5113,44.6066,35286.0
2018-04-23 12:25:00,51.48,51.48,51.37,51.39,52212.0,44.6066,44.6066,44.5113,44.5286,52212.0
2018-04-23 12:30:00,51.4,51.47,51.4,51.44,26242.0,44.5373,44.5979,44.5373,44.5719,26242.0
2018-04-23 12:35:00,51.45,51.48,51.39,51.4,28492.0,44.5806,44.6066,44.5286,44.5373,28492.0
2018-04-23 12:40:00,51.39,51.46,51.39,51.42,36438.0,44.5286,44.5893,44.5286,44.5546,36438.0
2018-04-23 12:45:00,51.42,51.46,51.34,51.37,25738.0,44.5546,44.5893,44.4853,44.5113,25738.0
2018-04-23 12:50:00,51.36,51.46,51.32,51.46,34902.0,44.5026,44.5893,44.4679,44.5893,34902.0
2018-04-23 12:55:00,51.47,51.54,51.41,51.54,36847.0,44.5979,44.6586,44.5459,44.6586,36847.0
2018-04-23 13:00:00,51.54,51.56,51.47,51.55,46813.0,44.6586,44.6759,44.5979,44.6672,46813.0
2018-04-23 13:05:00,51.55,51.55,51.48,51.54,56125.0,44.6672,44.6672,44.6066,44.6586,56125.0
2018-04-23 13:10:00,51.54,51.57,51.47,51.52,82080.0,44.6586,44.6846,44.5979,44.6412,82080.0
2018-04-23 13:15:00,51.52,51.58,51.52,51.53,57615.0,44.6412,44.6932,44.6412,44.6499,57615.0
2018-04-23 13:20:00,51.54,51.56,51.47,51.53,40616.0,44.6586,44.6759,44.5979,44.6499,40616.0
2018-04-23 13:25:00,51.53,51.56,51.46,51.51,36455.0,44.6499,44.6759,44.5893,44.6326,36455.0
2018-04-23 13:30:00,51.51,51.56,51.5,51.5,37393.0,44.6326,44.6759,44.6239,44.6239,37393.0
2018-04-23 13:35:00,51.51,51.53,51.43,51.44,56957.0,44.6326,44.6499,44.5633,44.5719,56957.0
2018-04-23 13:40:00,51.45,51.46,51.4,51.41,29198.0,44.5806,44.5893,44.5373,44.5459,29198.0
2018-04-23 13:45:00,51.4,51.46,51.4,51.43,29717.0,44.5373,44.5893,44.5373,44.5633,29717.0
2018-04-23 13:50:00,51.43,51.5,51.43,51.45,38234.0,44.5633,44.6239,44.5633,44.5806,38234.0
2018-04-23 13:55:00,51.45,51.49,51.44,51.47,23835.0,44.5806,44.6153,44.5719,44.5979,23835.0
2018-04-23 14:00:00,51.47,51.54,51.46,51.52,129672.0,44.5979,44.6586,44.5893,44.6412,129672.0
2018-04-23 14:05:00,51.51,51.52,51.36,51.41,65344.0,44.6326,44.6412,44.5026,44.5459,65344.0
2018-04-23 14:10:00,51.41,51.49,51.41,51.42,35469.0,44.5459,44.6153,44.5459,44.5546,35469.0
2018-04-23 14:15:00,51.42,51.46,51.39,51.44,32016.0,44.5546,44.5893,44.5286,44.5719,32016.0
2018-04-23 14:20:00,51.45,51.52,51.42,51.49,51715.0,44.5806,44.6412,44.5546,44.6153,51715.0
2018-04-23 14:25:00,51.48,51.48,51.42,51.44,65377.0,44.6066,44.6066,44.5546,44.5719,65377.0
2018-04-23 14:30:00,51.45,51.47,51.35,51.35,40443.0,44.5806,44.5979,44.4939,44.4939,40443.0
2018-04-23 14:35:00,51.36,51.44,51.32,51.43,50884.0,44.5026,44.5719,44.4679,44.5633,50884.0
2018-04-23 14:40:00,51.43,51.47,51.38,51.47,38870.0,44.5633,44.5979,44.5199,44.5979,38870.0
2018-04-23 14:45:00,51.47,51.47,51.37,51.37,34969.0,44.5979,44.5979,44.5113,44.5113,34969.0
2018-04-23 14:50:00,51.38,51.39,51.28,51.29,32667.0,44.5199,44.5286,44.4333,44.442,32667.0
2018-04-23 14:55:00,51.28,51.45,51.27,51.38,39720.0,44.4333,44.5806,44.4246,44.5199,39720.0
2018-04-23 15:00:00,51.38,51.48,51.37,51.45,31643.0,44.5199,44.6066,44.5113,44.5806,31643.0
2018-04-23 15:05:00,51.45,51.51,51.4,51.48,39772.0,44.5806,44.6326,44.5373,44.6066,39772.0
2018-04-23 15:10:00,51.48,51.52,51.45,51.46,53049.0,44.6066,44.6412,44.5806,44.5893,53049.0
2018-04-23 15:15:00,51.45,51.56,51.44,51.53,80840.0,44.5806,44.6759,44.5719,44.6499,80840.0
2018-04-23 15:20:00,51.53,51.77,51.51,51.72,147924.0,44.6499,44.8579,44.6326,44.8145,147924.0
2018-04-23 15:25:00,51.72,51.78,51.61,51.76,66761.0,44.8145,44.8665,44.7192,44.8492,66761.0
2018-04-23 15:30:00,51.77,51.77,51.73,51.75,72085.0,44.8579,44.8579,44.8232,44.8405,72085.0
2018-04-23 15:35:00,51.75,51.84,51.73,51.82,100951.0,44.8405,44.9185,44.8232,44.9012,100951.0
2018-04-23 15:40:00,51.83,51.93,51.79,51.93,84947.0,44.9099,44.9965,44.8752,44.9965,84947.0
2018-04-23 15:45:00,51.93,51.97,51.92,51.97,142024.0,44.9965,45.0312,44.9878,45.0312,142024.0
2018-04-23 15:50:00,51.96,52.04,51.92,52.04,221450.0,45.0225,45.0918,44.9878,45.0918,221450.0
2018-04-23 15:55:00,52.03,52.09,51.99,52.04,621577.0,45.0832,45.1351,45.0485,45.0918,621577.0
2018-04-24 09:30:00,52.16,52.59,52.12,52.47,190782.0,45.1958,45.5684,45.1611,45.4644,190782.0
2018-04-24 09:35:00,52.47,52.69,52.39,52.65,107029.0,45.4644,45.655,45.3951,45.6204,107029.0
2018-04-24 09:40:00,52.66,52.72,52.54,52.64,74253.0,45.629,45.681,45.5251,45.6117,74253.0
2018-04-24 09:45:00,52.64,52.72,52.6,52.67,97188.0,45.6117,45.681,45.577,45.6377,97188.0
2018-04-24 09:50:00,52.67,52.7,52.47,52.49,83591.0,45.6377,45.6637,45.4644,45.4817,83591.0
2018-04-24 09:55:00,52.5,52.53,52.41,52.41,96614.0,45.4904,45.5164,45.4124,45.4124,96614.0
2018-04-24 10:00:00,52.42,52.69,52.42,52.67,74141.0,45.4211,45.655,45.4211,45.6377,74141.0
2018-04-24 10:05:00,52.68,52.7,52.48,52.54,154815.0,45.6464,45.6637,45.4731,45.5251,154815.0
2018-04-24 10:10:00,52.55,52.74,52.53,52.74,108522.0,45.5337,45.6984,45.5164,45.6984,108522.0
2018-04-24 10:15:00,52.74,52.76,52.66,52.73,109107.0,45.6984,45.7157,45.629,45.6897,109107.0
2018-04-24 10:20:00,52.72,52.76,52.58,52.62,133818.0,45.681,45.7157,45.5597,45.5944,133818.0
2018-04-24 10:25:00,52.62,52.74,52.61,52.71,69356.0,45.5944,45.6984,45.5857,45.6724,69356.0
2018-04-24 10:30:00,52.71,52.88,52.69,52.71,114849.0,45.6724,45.8197,45.655,45.6724,114849.0
2018-04-24 10:35:00,52.71,52.78,52.62,52.7,125748.0,45.6724,45.733,45.5944,45.6637,125748.0
2018-04-24 10:40:00,52.7,52.72,52.62,52.62,138228.0,45.6637,45.681,45.5944,45.5944,138228.0
2018-04-24 10:45:00,52.63,52.66,52.55,52.55,56601.0,45.603,45.629,45.5337,45.5337,56601.0
2018-04-24 10:50:00,52.55,52.59,52.5,52.51,72055.0,45.5337,45.5684,45.4904,45.4991,72055.0
2018-04-24 10:55:00,52.51,52.51,52.33,52.36,98768.0,45.4991,45.4991,45.3431,45.3691,98768.0
2018-04-24 11:00:00,52.35,52.45,52.34,52.4,107008.0,45.3604,45.4471,45.3518,45.4038,107008.0
2018-04-24 11:05:00,52.39,52.4,52.17,52.2,80636.0,45.3951,45.4038,45.2045,45.2305,80636.0
2018-04-24 11:10:00,52.2,52.2,52.09,52.18,65573.0,45.2305,45.2305,45.1351,45.2131,65573.0
2018-04-24 11:15:00,52.18,52.27,52.16,52.22,89100.0,45.2131,45.2911,45.1958,45.2478,89100.0
2018-04-24 11:20:00,52.22,52.49,52.22,52.34,63249.0,45.2478,45.4817,45.2478,45.3518,63249.0
2018-04-24 11:25:00,52.34,52.36,52.27,52.29,79997.0,45.3518,45.3691,45.2911,45.3084,79997.0
2018-04-24 11:30:00,52.3,52.34,52.22,52.23,60916.0,45.3171,45.3518,45.2478,45.2564,60916.0
2018-04-24 11:35:00,52.23,52.29,52.17,52.27,63051.0,45.2564,45.3084,45.2045,45.2911,63051.0
2018-04-24 11:40:00,52.28,52.3,52.11,52.14,59292.0,45.2998,45.3171,45.1525,45.1785,59292.0
2018-04-24 11:45:00,52.14,52.24,52.11,52.12,46035.0,45.1785,45.2651,45.1525,45.1611,46035.0
2018-04-24 11:50:00,52.11,52.16,52.02,52.07,114935.0,45.1525,45.1958,45.0745,45.1178,114935.0
2018-04-24 11:55:00,52.07,52.13,51.98,51.98,59372.0,45.1178,45.1698,45.0398,45.0398,59372.0
2018-04-24 12:00:00,51.98,52.06,51.94,52.03,49509.0,45.0398,45.1091,45.0052,45.0832,49509.0
2018-04-24 12:05:00,52.04,52.12,51.97,51.98,53555.0,45.0918,45.1611,45.0312,45.0398,53555.0
2018-04-24 12:10:00,51.97,52.09,51.92,52.05,38975.0,45.0312,45.1351,44.9878,45.1005,38975.0
2018-04-24 12:15:00,52.05,52.05,51.89,51.92,59499.0,45.1005,45.1005,44.9618,44.9878,59499.0
2018-04-24 12:20:00,51.91,51.95,51.85,51.91,60096.0,44.9792,45.0138,44.9272,44.9792,60096.0
2018-04-24 12:25:00,51.92,51.96,51.85,51.96,45102.0,44.9878,45.0225,44.9272,45.0225,45102.0
2018-04-24 12:30:00,51.95,51.98,51.89,51.9,44596.0,45.0138,45.0398,44.9618,44.9705,44596.0
2018-04-24 12:35:00,51.9,51.92,51.82,51.92,35175.0,44.9705,44.9878,44.9012,44.9878,35175.0
2018-04-24 12:40:00,51.92,51.92,51.77,51.81,43744.0,44.9878,44.9878,44.8579,44.8925,43744.0
2018-04-24 12:45:00,51.82,51.88,51.8,51.87,38603.0,44.9012,44.9532,44.8839,44.9445,38603.0
2018-04-24 12:50:00,51.88,51.99,51.87,51.92,45580.0,44.9532,45.0485,44.9445,44.9878,45580.0
2018-04-24 12:55:00,51.92,51.94,51.76,51.77,72465.0,44.9878,45.0052,44.8492,44.8579,72465.0
2018-04-24 13:00:00,51.78,51.82,51.7,51.74,62970.0,44.8665,44.9012,44.7972,44.8319,62970.0
2018-04-24 13:05:00,51.73,51.77,51.69,51.75,41064.0,44.8232,44.8579,44.7885,44.8405,41064.0
2018-04-24 13:10:00,51.74,51.76,51.67,51.75,50272.0,44.8319,44.8492,44.7712,44.8405,50272.0
2018-04-24 13:15:00,51.75,51.83,51.71,51.72,72106.0,44.8405,44.9099,44.8059,44.8145,72106.0
2018-04-24 13:20:00,51.73,51.82,51.67,51.71,70827.0,44.8232,44.9012,44.7712,44.8059,70827.0
2018-04-24 13:25:00,51.72,51.75,51.62,51.71,47637.0,44.8145,44.8405,44.7279,44.8059,47637.0
2018-04-24 13:30:00,51.72,51.72,51.54,51.54,71234.0,44.8145,44.8145,44.6586,44.6586,71234.0
2018-04-24 13:35:00,51.54,51.57,51.46,51.48,110092.0,44.6586,44.6846,44.5893,44.6066,110092.0
2018-04-24 13:40:00,51.48,51.5,51.4,51.42,48534.0,44.6066,44.6239,44.5373,44.5546,48534.0
2018-04-24 13:45:00,51.41,51.44,51.24,51.27,101667.0,44.5459,44.5719,44.3986,44.4246,101667.0
2018-04-24 13:50:00,51.27,51.31,51.21,51.25,97069.0,44.4246,44.4593,44.3726,44.4073,97069.0
2018-04-24 13:55:00,51.25,51.29,51.16,51.26,65557.0,44.4073,44.442,44.3293,44.416,65557.0
2018-04-24 14:00:00,51.26,51.27,51.14,51.14,71370.0,44.416,44.4246,44.312,44.312,71370.0
2018-04-24 14:05:00,51.14,51.21,51.08,51.2,43447.0,44.312,44.3726,44.26,44.364,43447.0
2018-04-24 14:10:00,51.19,51.37,51.18,51.33,66695.0,44.3553,44.5113,44.3466,44.4766,66695.0
2018-04-24 14:15:00,51.32,51.37,51.21,51.25,65645.0,44.4679,44.5113,44.3726,44.4073,65645.0
2018-04-24 14:20:00,51.25,51.47,51.24,51.45,64883.0,44.4073,44.5979,44.3986,44.5806,64883.0
2018-04-24 14:25:00,51.45,51.49,51.23,51.24,71573.0,44.5806,44.6153,44.39,44.3986,71573.0
2018-04-24 14:30:00,51.24,51.31,51.18,51.26,46193.0,44.3986,44.4593,44.3466,44.416,46193.0
2018-04-24 14:35:00,51.26,51.29,51.06,51.07,57781.0,44.416,44.442,44.2427,44.2513,57781.0
2018-04-24 14:40:00,51.07,51.21,51.07,51.2,64950.0,44.2513,44.3726,44.2513,44.364,64950.0
2018-04-24 14:45:00,51.2,51.25,51.14,51.18,47155.0,44.364,44.4073,44.312,44.3466,47155.0
2018-04-24 14:50:00,51.19,51.39,51.18,51.24,107074.0,44.3553,44.5286,44.3466,44.3986,107074.0
2018-04-24 14:55:00,51.24,51.36,51.24,51.28,56940.0,44.3986,44.5026,44.3986,44.4333,56940.0
2018-04-24 15:00:00,51.29,51.37,51.25,51.35,57975.0,44.442,44.5113,44.4073,44.4939,57975.0
2018-04-24 15:05:00,51.35,51.44,51.33,51.4,78076.0,44.4939,44.5719,44.4766,44.5373,78076.0
2018-04-24 15:10:00,51.4,51.41,51.29,51.41,127271.0,44.5373,44.5459,44.442,44.5459,127271.0
2018-04-24 15:15:00,51.41,51.44,51.28,51.31,66187.0,44.5459,44.5719,44.4333,44.4593,66187.0
2018-04-24 15:20:00,51.31,51.51,51.29,51.46,70838.0,44.4593,44.6326,44.442,44.5893,70838.0
2018-04-24 15:25:00,51.47,51.47,51.29,51.3,61333.0,44.5979,44.5979,44.442,44.4506,61333.0
2018-04-24 15:30:00,51.31,51.32,51.17,51.18,63303.0,44.4593,44.4679,44.338,44.3466,63303.0
2018-04-24 15:35:00,51.18,51.2,51.09,51.14,86535.0,44.3466,44.364,44.2687,44.312,86535.0
2018-04-24 15:40:00,51.14,51.17,51.01,51.07,115501.0,44.312,44.338,44.1993,44.2513,115501.0
2018-04-24 15:45:00,51.07,51.36,51.07,51.32,214582.0,44.2513,44.5026,44.2513,44.4679,214582.0
2018-04-24 15:50:00,51.33,51.39,51.23,51.32,204841.0,44.4766,44.5286,44.39,44.4679,204841.0
2018-04-24 15:55:00,51.32,51.37,51.28,51.37,425390.0,44.4679,44.5113,44.4333,44.5113,425390.0
2018-04-25 09:30:00,51.0,51.2,50.77,50.96,171985.0,44.1907,44.364,43.9914,44.156,171985.0
2018-04-25 09:35:00,50.97,51.06,50.88,50.99,54782.0,44.1647,44.2427,44.0867,44.182,54782.0
2018-04-25 09:40:00,50.97,51.0,50.78,50.84,71512.0,44.1647,44.1907,44.0,44.052,71512.0
2018-04-25 09:45:00,50.84,50.99,50.73,50.98,48084.0,44.052,44.182,43.9567,44.1733,48084.0
2018-04-25 09:50:00,50.96,51.17,50.84,51.15,92189.0,44.156,44.338,44.052,44.3206,92189.0
2018-04-25 09:55:00,51.17,51.22,50.97,51.01,68573.0,44.338,44.3813,44.1647,44.1993,68573.0
2018-04-25 10:00:00,51.01,51.26,51.01,51.25,81538.0,44.1993,44.416,44.1993,44.4073,81538.0
2018-04-25 10:05:00,51.26,51.4,51.26,51.4,80812.0,44.416,44.5373,44.416,44.5373,80812.0
2018-04-25 10:10:00,51.4,51.4,51.24,51.26,48762.0,44.5373,44.5373,44.3986,44.416,48762.0
2018-04-25 10:15:00,51.26,51.3,51.17,51.28,73491.0,44.416,44.4506,44.338,44.4333,73491.0
2018-04-25 10:20:00,51.27,51.41,51.21,51.36,70640.0,44.4246,44.5459,44.3726,44.5026,70640.0
2018-04-25 10:25:00,51.36,51.41,51.28,51.28,89764.0,44.5026,44.5459,44.4333,44.4333,89764.0
2018-04-25 10:30:00,51.27,51.28,50.97,51.03,106042.0,44.4246,44.4333,44.1647,44.2167,106042.0
2018-04-25 10:35:00,51.03,51.15,51.0,51.06,94082.0,44.2167,44.3206,44.1907,44.2427,94082.0
2018-04-25 10:40:00,51.06,51.13,51.01,51.08,80350.0,44.2427,44.3033,44.1993,44.26,80350.0
2018-04-25 10:45:00,51.08,51.39,51.06,51.39,61355.0,44.26,44.5286,44.2427,44.5286,61355.0
2018-04-25 10:50:00,51.38,51.41,51.31,51.35,76528.0,44.5199,44.5459,44.4593,44.4939,76528.0
2018-04-25 10:55:00,51.36,51.41,51.26,51.39,55336.0,44.5026,44.5459,44.416,44.5286,55336.0
2018-04-25 11:00:00,51.39,51.46,51.33,51.34,91755.0,44.5286,44.5893,44.4766,44.4853,91755.0
2018-04-25 11:05:00,51.34,51.39,51.32,51.34,31712.0,44.4853,44.5286,44.4679,44.4853,31712.0
2018-04-25 11:10:00,51.35,51.53,51.35,51.53,112384.0,44.4939,44.6499,44.4939,44.6499,112384.0
2018-04-25 11:15:00,51.53,51.58,51.34,51.39,56604.0,44.6499,44.6932,44.4853,44.5286,56604.0
2018-04-25 11:20:00,51.39,51.57,51.36,51.54,44877.0,44.5286,44.6846,44.5026,44.6586,44877.0
2018-04-25 11:25:00,51.53,51.64,51.53,51.63,45015.0,44.6499,44.7452,44.6499,44.7366,45015.0
2018-04-25 11:30:00,51.64,51.65,51.43,51.46,40271.0,44.7452,44.7539,44.5633,44.5893,40271.0
2018-04-25 11:35:00,51.44,51.45,51.31,51.33,33000.0,44.5719,44.5806,44.4593,44.4766,33000.0
2018-04-25 11:40:00,51.32,51.43,51.3,51.43,31398.0,44.4679,44.5633,44.4506,44.5633,31398.0
2018-04-25 11:45:00,51.42,51.5,51.35,51.36,43633.0,44.5546,44.6239,44.4939,44.5026,43633.0
2018-04-25 11:50:00,51.36,51.45,51.32,51.43,43443.0,44.5026,44.5806,44.4679,44.5633,43443.0
2018-04-25 11:55:00,51.44,51.46,51.36,51.38,42241.0,44.5719,44.5893,44.5026,44.5199,42241.0
2018-04-25 12:00:00,51.37,51.43,51.34,51.36,29598.0,44.5113,44.5633,44.4853,44.5026,29598.0
2018-04-25 12:05:00,51.36,51.43,51.31,51.4,29645.0,44.5026,44.5633,44.4593,44.5373,29645.0
2018-04-25 12:10:00,51.4,51.42,51.32,51.41,51495.0,44.5373,44.5546,44.4679,44.5459,51495.0
2018-04-25 12:15:00,51.41,51.51,51.4,51.49,45761.0,44.5459,44.6326,44.5373,44.6153,45761.0
2018-04-25 12:20:00,51.49,51.49,51.42,51.44,41470.0,44.6153,44.6153,44.5546,44.5719,41470.0
2018-04-25 12:25:00,51.44,51.53,51.41,51.45,37302.0,44.5719,44.6499,44.5459,44.5806,37302.0
2018-04-25 12:30:00,51.45,51.49,51.41,51.48,65367.0,44.5806,44.6153,44.5459,44.6066,65367.0
2018-04-25 12:35:00,51.48,51.48,51.43,51.46,49293.0,44.6066,44.6066,44.5633,44.5893,49293.0
2018-04-25 12:40:00,51.47,51.47,51.41,51.42,40182.0,44.5979,44.5979,44.5459,44.5546,40182.0
2018-04-25 12:45:00,51.43,51.55,51.42,51.53,39165.0,44.5633,44.6672,44.5546,44.6499,39165.0
2018-04-25 12:50:00,51.53,51.54,51.45,51.5,32350.0,44.6499,44.6586,44.5806,44.6239,32350.0
2018-04-25 12:55:00,51.51,51.55,51.5,51.53,37720.0,44.6326,44.6672,44.6239,44.6499,37720.0
2018-04-25 13:00:00,51.53,51.59,51.51,51.52,40628.0,44.6499,44.7019,44.6326,44.6412,40628.0
2018-04-25 13:05:00,51.52,51.61,51.51,51.59,48981.0,44.6412,44.7192,44.6326,44.7019,48981.0
2018-04-25 13:10:00,51.57,51.57,51.45,51.49,48049.0,44.6846,44.6846,44.5806,44.6153,48049.0
2018-04-25 13:15:00,51.48,51.5,51.42,51.47,21040.0,44.6066,44.6239,44.5546,44.5979,21040.0
2018-04-25 13:20:00,51.47,51.51,51.42,51.51,39567.0,44.5979,44.6326,44.5546,44.6326,39567.0
2018-04-25 13:25:00,51.51,51.65,51.51,51.65,54339.0,44.6326,44.7539,44.6326,44.7539,54339.0
2018-04-25 13:30:00,51.66,51.79,51.66,51.77,90015.0,44.7626,44.8752,44.7626,44.8579,90015.0
2018-04-25 13:35:00,51.77,51.82,51.72,51.77,33449.0,44.8579,44.9012,44.8145,44.8579,33449.0
2018-04-25 13:40:00,51.77,51.85,51.71,51.72,46977.0,44.8579,44.9272,44.8059,44.8145,46977.0
2018-04-25 13:45:00,51.72,51.73,51.63,51.66,34601.0,44.8145,44.8232,44.7366,44.7626,34601.0
2018-04-25 13:50:00,51.67,51.72,51.64,51.66,28969.0,44.7712,44.8145,44.7452,44.7626,28969.0
2018-04-25 13:55:00,51.66,51.74,51.66,51.68,27700.0,44.7626,44.8319,44.7626,44.7799,27700.0
2018-04-25 14:00:00,51.69,51.72,51.59,51.61,35812.0,44.7885,44.8145,44.7019,44.7192,35812.0
2018-04-25 14:05:00,51.6,51.64,51.55,51.58,28841.0,44.7106,44.7452,44.6672,44.6932,28841.0
2018-04-25 14:10:00,51.57,51.6,51.52,51.55,75045.0,44.6846,44.7106,44.6412,44.6672,75045.0
2018-04-25 14:15:00,51.55,51.69,51.53,51.67,73323.0,44.6672,44.7885,44.6499,44.7712,73323.0
2018-04-25 14:20:00,51.66,51.67,51.51,51.54,55001.0,44.7626,44.7712,44.6326,44.6586,55001.0
2018-04-25 14:25:00,51.53,51.63,51.51,51.62,60647.0,44.6499,44.7366,44.6326,44.7279,60647.0
2018-04-25 14:30:00,51.61,51.66,51.54,51.62,44535.0,44.7192,44.7626,44.6586,44.7279,44535.0
2018-04-25 14:35:00,51.63,51.65,51.58,51.6,55865.0,44.7366,44.7539,44.6932,44.7106,55865.0
2018-04-25 14:40:00,51.6,51.65,51.59,51.62,37183.0,44.7106,44.7539,44.7019,44.7279,37183.0
2018-04-25 14:45:00,51.61,51.64,51.57,51.62,44724.0,44.7192,44.7452,44.6846,44.7279,44724.0
2018-04-25 14:50:00,51.62,51.71,51.61,51.7,72221.0,44.7279,44.8059,44.7192,44.7972,72221.0
2018-04-25 14:55:00,51.7,51.74,51.63,51.74,86805.0,44.7972,44.8319,44.7366,44.8319,86805.0
2018-04-25 15:00:00,51.74,51.76,51.69,51.71,91991.0,44.8319,44.8492,44.7885,44.8059,91991.0
2018-04-25 15:05:00,51.7,51.73,51.64,51.64,38759.0,44.7972,44.8232,44.7452,44.7452,38759.0
2018-04-25 15:10:00,51.64,51.73,51.63,51.69,47485.0,44.7452,44.8232,44.7366,44.7885,47485.0
2018-04-25 15:15:00,51.68,51.7,51.63,51.63,54056.0,44.7799,44.7972,44.7366,44.7366,54056.0
2018-04-25 15:20:00,51.63,51.7,51.62,51.69,92211.0,44.7366,44.7972,44.7279,44.7885,92211.0
2018-04-25 15:25:00,51.69,51.74,51.65,51.72,45006.0,44.7885,44.8319,44.7539,44.8145,45006.0
2018-04-25 15:30:00,51.72,51.81,51.7,51.77,76475.0,44.8145,44.8925,44.7972,44.8579,76475.0
2018-04-25 15:35:00,51.77,51.81,51.73,51.73,161681.0,44.8579,44.8925,44.8232,44.8232,161681.0
2018-04-25 15:40:00,51.74,51.75,51.67,51.69,88083.0,44.8319,44.8405,44.7712,44.7885,88083.0
2018-04-25 15:45:00,51.69,51.69,51.59,51.66,145351.0,44.7885,44.7885,44.7019,44.7626,145351.0
2018-04-25 15:50:00,51.65,51.72,51.62,51.64,215122.0,44.7539,44.8145,44.7279,44.7452,215122.0
2018-04-25 15:55:00,51.64,51.77,51.64,51.76,362563.0,44.7452,44.8579,44.7452,44.8492,362563.0
2018-04-26 09:30:00,52.01,52.04,51.81,51.96,136831.0,45.0658,45.0918,44.8925,45.0225,136831.0
2018-04-26 09:35:00,51.95,52.22,51.95,52.15,51833.0,45.0138,45.2478,45.0138,45.1871,51833.0
2018-04-26 09:40:00,52.15,52.23,52.05,52.11,58714.0,45.1871,45.2564,45.1005,45.1525,58714.0
2018-04-26 09:45:00,52.11,52.21,52.01,52.1,78552.0,45.1525,45.2391,45.0658,45.1438,78552.0
2018-04-26 09:50:00,52.11,52.12,52.02,52.11,35719.0,45.1525,45.1611,45.0745,45.1525,35719.0
2018-04-26 09:55:00,52.11,52.2,52.09,52.16,50971.0,45.1525,45.2305,45.1351,45.1958,50971.0
2018-04-26 10:00:00,52.16,52.29,52.12,52.24,61431.0,45.1958,45.3084,45.1611,45.2651,61431.0
2018-04-26 10:05:00,52.24,52.28,52.15,52.18,62204.0,45.2651,45.2998,45.1871,45.2131,62204.0
2018-04-26 10:10:00,52.17,52.22,52.1,52.14,48638.0,45.2045,45.2478,45.1438,45.1785,48638.0
2018-04-26 10:15:00,52.15,52.15,52.03,52.11,51718.0,45.1871,45.1871,45.0832,45.1525,51718.0
2018-04-26 10:20:00,52.11,52.12,51.95,52.02,55147.0,45.1525,45.1611,45.0138,45.0745,55147.0
2018-04-26 10:25:00,52.01,52.19,51.99,52.1,57680.0,45.0658,45.2218,45.0485,45.1438,57680.0
2018-04-26 10:30:00,52.09,52.24,52.08,52.23,60973.0,45.1351,45.2651,45.1265,45.2564,60973.0
2018-04-26 10:35:00,52.24,52.41,52.21,52.41,75743.0,45.2651,45.4124,45.2391,45.4124,75743.0
2018-04-26 10:40:00,52.41,52.44,52.21,52.23,50058.0,45.4124,45.4384,45.2391,45.2564,50058.0
2018-04-26 10:45:00,52.24,52.4,52.24,52.37,102120.0,45.2651,45.4038,45.2651,45.3778,102120.0
2018-04-26 10:50:00,52.37,52.46,52.37,52.44,44273.0,45.3778,45.4557,45.3778,45.4384,44273.0
2018-04-26 10:55:00,52.45,52.47,52.41,52.43,69590.0,45.4471,45.4644,45.4124,45.4297,69590.0
2018-04-26 11:00:00,52.42,52.46,52.36,52.41,90946.0,45.4211,45.4557,45.3691,45.4124,90946.0
2018-04-26 11:05:00,52.41,52.48,52.25,52.33,84746.0,45.4124,45.4731,45.2738,45.3431,84746.0
2018-04-26 11:10:00,52.34,52.46,52.33,52.43,74090.0,45.3518,45.4557,45.3431,45.4297,74090.0
2018-04-26 11:15:00,52.42,52.44,52.31,52.36,54586.0,45.4211,45.4384,45.3258,45.3691,54586.0
2018-04-26 11:20:00,52.35,52.38,52.22,52.26,72644.0,45.3604,45.3864,45.2478,45.2824,72644.0
2018-04-26 11:25:00,52.26,52.37,52.26,52.37,41029.0,45.2824,45.3778,45.2824,45.3778,41029.0
2018-04-26 11:30:00,52.37,52.41,52.28,52.3,52269.0,45.3778,45.4124,45.2998,45.3171,52269.0
2018-04-26 11:35:00,52.3,52.4,52.3,52.35,40383.0,45.3171,45.4038,45.3171,45.3604,40383.0
2018-04-26 11:40:00,52.36,52.41,52.35,52.41,61909.0,45.3691,45.4124,45.3604,45.4124,61909.0
2018-04-26 11:45:00,52.41,52.52,52.39,52.5,93493.0,45.4124,45.5077,45.3951,45.4904,93493.0
2018-04-26 11:50:00,52.49,52.54,52.47,52.54,54494.0,45.4817,45.5251,45.4644,45.5251,54494.0
2018-04-26 11:55:00,52.54,52.6,52.42,52.51,99224.0,45.5251,45.577,45.4211,45.4991,99224.0
2018-04-26 12:00:00,52.51,52.6,52.49,52.55,51985.0,45.4991,45.577,45.4817,45.5337,51985.0
2018-04-26 12:05:00,52.55,52.63,52.55,52.62,44743.0,45.5337,45.603,45.5337,45.5944,44743.0
2018-04-26 12:10:00,52.63,52.64,52.5,52.52,56389.0,45.603,45.6117,45.4904,45.5077,56389.0
2018-04-26 12:15:00,52.53,52.56,52.48,52.55,70304.0,45.5164,45.5424,45.4731,45.5337,70304.0
2018-04-26 12:20:00,52.54,52.55,52.41,52.43,82091.0,45.5251,45.5337,45.4124,45.4297,82091.0
2018-04-26 12:25:00,52.43,52.44,52.38,52.43,58041.0,45.4297,45.4384,45.3864,45.4297,58041.0
2018-04-26 12:30:00,52.43,52.43,52.36,52.36,38082.0,45.4297,45.4297,45.3691,45.3691,38082.0
2018-04-26 12:35:00,52.37,52.38,52.31,52.37,46288.0,45.3778,45.3864,45.3258,45.3778,46288.0
2018-04-26 12:40:00,52.37,52.39,52.29,52.31,42557.0,45.3778,45.3951,45.3084,45.3258,42557.0
2018-04-26 12:45:00,52.31,52.32,52.18,52.21,40511.0,45.3258,45.3344,45.2131,45.2391,40511.0
2018-04-26 12:50:00,52.21,52.24,52.15,52.21,42578.0,45.2391,45.2651,45.1871,45.2391,42578.0
2018-04-26 12:55:00,52.2,52.31,52.2,52.29,31976.0,45.2305,45.3258,45.2305,45.3084,31976.0
2018-04-26 13:00:00,52.3,52.36,52.3,52.32,43000.0,45.3171,45.3691,45.3171,45.3344,43000.0
2018-04-26 13:05:00,52.33,52.35,52.27,52.33,48445.0,45.3431,45.3604,45.2911,45.3431,48445.0
2018-04-26 13:10:00,52.33,52.35,52.21,52.21,37814.0,45.3431,45.3604,45.2391,45.2391,37814.0
2018-04-26 13:15:00,52.21,52.23,52.14,52.2,35772.0,45.2391,45.2564,45.1785,45.2305,35772.0
2018-04-26 13:20:00,52.19,52.26,52.18,52.26,25634.0,45.2218,45.2824,45.2131,45.2824,25634.0
2018-04-26 13:25:00,52.27,52.29,52.2,52.22,40993.0,45.2911,45.3084,45.2305,45.2478,40993.0
2018-04-26 13:30:00,52.22,52.24,52.18,52.23,33560.0,45.2478,45.2651,45.2131,45.2564,33560.0
2018-04-26 13:35:00,52.22,52.27,52.19,52.24,29389.0,45.2478,45.2911,45.2218,45.2651,29389.0
2018-04-26 13:40:00,52.24,52.28,52.23,52.27,46034.0,45.2651,45.2998,45.2564,45.2911,46034.0
2018-04-26 13:45:00,52.26,52.31,52.24,52.25,162834.0,45.2824,45.3258,45.2651,45.2738,162834.0
2018-04-26 13:50:00,52.24,52.36,52.23,52.33,175199.0,45.2651,45.3691,45.2564,45.3431,175199.0
2018-04-26 13:55:00,52.33,52.4,52.31,52.39,33338.0,45.3431,45.4038,45.3258,45.3951,33338.0
2018-04-26 14:00:00,52.4,52.48,52.4,52.47,33689.0,45.4038,45.4731,45.4038,45.4644,33689.0
2018-04-26 14:05:00,52.46,52.48,52.43,52.47,33566.0,45.4557,45.4731,45.4297,45.4644,33566.0
2018-04-26 14:10:00,52.47,52.5,52.45,52.47,41762.0,45.4644,45.4904,45.4471,45.4644,41762.0
2018-04-26 14:15:00,52.47,52.52,52.44,52.51,32896.0,45.4644,45.5077,45.4384,45.4991,32896.0
2018-04-26 14:20:00,52.51,52.56,52.51,52.51,44352.0,45.4991,45.5424,45.4991,45.4991,44352.0
2018-04-26 14:25:00,52.51,52.54,52.49,52.53,41985.0,45.4991,45.5251,45.4817,45.5164,41985.0
2018-04-26 14:30:00,52.53,52.6,52.52,52.59,34876.0,45.5164,45.577,45.5077,45.5684,34876.0
2018-04-26 14:35:00,52.6,52.6,52.53,52.58,65771.0,45.577,45.577,45.5164,45.5597,65771.0
2018-04-26 14:40:00,52.59,52.65,52.58,52.63,43348.0,45.5684,45.6204,45.5597,45.603,43348.0
2018-04-26 14:45:00,52.63,52.65,52.6,52.61,32921.0,45.603,45.6204,45.577,45.5857,32921.0
2018-04-26 14:50:00,52.61,52.66,52.58,52.66,48703.0,45.5857,45.629,45.5597,45.629,48703.0
2018-04-26 14:55:00,52.66,52.67,52.6,52.62,44859.0,45.629,45.6377,45.577,45.5944,44859.0
2018-04-26 15:00:00,52.62,52.63,52.52,52.54,91792.0,45.5944,45.603,45.5077,45.5251,91792.0
2018-04-26 15:05:00,52.55,52.56,52.49,52.5,48107.0,45.5337,45.5424,45.4817,45.4904,48107.0
2018-04-26 15:10:00,52.51,52.53,52.44,52.46,72840.0,45.4991,45.5164,45.4384,45.4557,72840.0
2018-04-26 15:15:00,52.46,52.49,52.43,52.44,65833.0,45.4557,45.4817,45.4297,45.4384,65833.0
2018-04-26 15:20:00,52.43,52.45,52.4,52.43,83353.0,45.4297,45.4471,45.4038,45.4297,83353.0
2018-04-26 15:25:00,52.43,52.46,52.37,52.38,105388.0,45.4297,45.4557,45.3778,45.3864,105388.0
2018-04-26 15:30:00,52.39,52.56,52.38,52.56,101885.0,45.3951,45.5424,45.3864,45.5424,101885.0
2018-04-26 15:35:00,52.57,52.6,52.52,52.57,102509.0,45.5511,45.577,45.5077,45.5511,102509.0
2018-04-26 15:40:00,52.56,52.62,52.53,52.61,118466.0,45.5424,45.5944,45.5164,45.5857,118466.0
2018-04-26 15:45:00,52.6,52.6,52.46,52.48,185035.0,45.577,45.577,45.4557,45.4731,185035.0
2018-04-26 15:50:00,52.49,52.58,52.44,52.58,193018.0,45.4817,45.5597,45.4384,45.5597,193018.0
2018-04-26 15:55:00,52.57,52.63,52.57,52.62,431530.0,45.5511,45.603,45.5511,45.5944,431530.0
2018-04-27 09:30:00,52.26,52.34,52.07,52.16,154129.0,45.2824,45.3518,45.1178,45.1958,154129.0
2018-04-27 09:35:00,52.16,52.19,51.9,51.92,101971.0,45.1958,45.2218,44.9705,44.9878,101971.0
2018-04-27 09:40:00,51.92,52.4,51.92,52.4,69045.0,44.9878,45.4038,44.9878,45.4038,69045.0
2018-04-27 09:45:00,52.39,52.53,52.37,52.42,59600.0,45.3951,45.5164,45.3778,45.4211,59600.0
2018-04-27 09:50:00,52.43,52.51,52.31,52.41,77903.0,45.4297,45.4991,45.3258,45.4124,77903.0
2018-04-27 09:55:00,52.42,52.49,52.29,52.31,112394.0,45.4211,45.4817,45.3084,45.3258,112394.0
2018-04-27 10:00:00,52.3,52.42,52.24,52.41,77678.0,45.3171,45.4211,45.2651,45.4124,77678.0
2018-04-27 10:05:00,52.41,52.44,52.28,52.3,101883.0,45.4124,45.4384,45.2998,45.3171,101883.0
2018-04-27 10:10:00,52.3,52.35,52.25,52.3,57256.0,45.3171,45.3604,45.2738,45.3171,57256.0
2018-04-27 10:15:00,52.3,52.48,52.3,52.46,63889.0,45.3171,45.4731,45.3171,45.4557,63889.0
2018-04-27 10:20:00,52.47,52.54,52.43,52.47,57717.0,45.4644,45.5251,45.4297,45.4644,57717.0
2018-04-27 10:25:00,52.46,52.46,52.37,52.41,37878.0,45.4557,45.4557,45.3778,45.4124,37878.0
2018-04-27 10:30:00,52.4,52.43,52.29,52.29,71296.0,45.4038,45.4297,45.3084,45.3084,71296.0
2018-04-27 10:35:00,52.29,52.32,52.23,52.29,63936.0,45.3084,45.3344,45.2564,45.3084,63936.0
2018-04-27 10:40:00,52.29,52.43,52.26,52.38,42989.0,45.3084,45.4297,45.2824,45.3864,42989.0
2018-04-27 10:45:00,52.4,52.41,52.33,52.39,22549.0,45.4038,45.4124,45.3431,45.3951,22549.0
2018-04-27 10:50:00,52.38,52.38,52.19,52.26,61760.0,45.3864,45.3864,45.2218,45.2824,61760.0
2018-04-27 10:55:00,52.26,52.36,52.19,52.34,62437.0,45.2824,45.3691,45.2218,45.3518,62437.0
2018-04-27 11:00:00,52.34,52.56,52.34,52.48,35774.0,45.3518,45.5424,45.3518,45.4731,35774.0
2018-04-27 11:05:00,52.48,52.51,52.42,52.49,34823.0,45.4731,45.4991,45.4211,45.4817,34823.0
2018-04-27 11:10:00,52.5,52.57,52.47,52.48,78293.0,45.4904,45.5511,45.4644,45.4731,78293.0
2018-04-27 11:15:00,52.48,52.48,52.38,52.44,58906.0,45.4731,45.4731,45.3864,45.4384,58906.0
2018-04-27 11:20:00,52.44,52.44,52.34,52.42,28285.0,45.4384,45.4384,45.3518,45.4211,28285.0
2018-04-27 11:25:00,52.41,52.44,52.36,52.38,51182.0,45.4124,45.4384,45.3691,45.3864,51182.0
2018-04-27 11:30:00,52.38,52.43,52.34,52.37,37448.0,45.3864,45.4297,45.3518,45.3778,37448.0
2018-04-27 11:35:00,52.38,52.59,52.38,52.55,48985.0,45.3864,45.5684,45.3864,45.5337,48985.0
2018-04-27 11:40:00,52.54,52.61,52.52,52.59,93166.0,45.5251,45.5857,45.5077,45.5684,93166.0
2018-04-27 11:45:00,52.59,52.67,52.58,52.66,39168.0,45.5684,45.6377,45.5597,45.629,39168.0
2018-04-27 11:50:00,52.66,52.75,52.66,52.69,35885.0,45.629,45.707,45.629,45.655,35885.0
2018-04-27 11:55:00,52.69,52.8,52.69,52.73,38010.0,45.655,45.7503,45.655,45.6897,38010.0
2018-04-27 12:00:00,52.73,52.77,52.71,52.71,23034.0,45.6897,45.7244,45.6724,45.6724,23034.0
2018-04-27 12:05:00,52.71,52.73,52.66,52.67,27427.0,45.6724,45.6897,45.629,45.6377,27427.0
2018-04-27 12:10:00,52.68,52.69,52.64,52.66,45250.0,45.6464,45.655,45.6117,45.629,45250.0
2018-04-27 12:15:00,52.66,52.69,52.62,52.67,38703.0,45.629,45.655,45.5944,45.6377,38703.0
2018-04-27 12:20:00,52.66,52.69,52.63,52.66,27641.0,45.629,45.655,45.603,45.629,27641.0
2018-04-27 12:25:00,52.67,52.68,52.61,52.66,27274.0,45.6377,45.6464,45.5857,45.629,27274.0
2018-04-27 12:30:00,52.66,52.76,52.63,52.64,67900.0,45.629,45.7157,45.603,45.6117,67900.0
2018-04-27 12:35:00,52.65,52.69,52.63,52.67,21469.0,45.6204,45.655,45.603,45.6377,21469.0
2018-04-27 12:40:00,52.67,52.71,52.64,52.68,65514.0,45.6377,45.6724,45.6117,45.6464,65514.0
2018-04-27 12:45:00,52.69,52.76,52.68,52.71,28769.0,45.655,45.7157,45.6464,45.6724,28769.0
2018-04-27 12:50:00,52.72,52.73,52.64,52.68,40687.0,45.681,45.6897,45.6117,45.6464,40687.0
2018-04-27 12:55:00,52.68,52.73,52.64,52.71,88676.0,45.6464,45.6897,45.6117,45.6724,88676.0
2018-04-27 13:00:00,52.73,52.74,52.66,52.66,33173.0,45.6897,45.6984,45.629,45.629,33173.0
2018-04-27 13:05:00,52.67,52.72,52.63,52.69,79912.0,45.6377,45.681,45.603,45.655,79912.0
2018-04-27 13:10:00,52.68,52.78,52.68,52.77,44405.0,45.6464,45.733,45.6464,45.7244,44405.0
2018-04-27 13:15:00,52.77,52.89,52.77,52.89,37580.0,45.7244,45.8283,45.7244,45.8283,37580.0
2018-04-27 13:20:00,52.88,52.99,52.88,52.99,78492.0,45.8197,45.915,45.8197,45.915,78492.0
2018-04-27 13:25:00,52.98,53.01,52.88,52.91,152837.0,45.9063,45.9323,45.8197,45.8457,152837.0
2018-04-27 13:30:00,52.91,52.97,52.89,52.9,56268.0,45.8457,45.8976,45.8283,45.837,56268.0
2018-04-27 13:35:00,52.9,52.97,52.89,52.91,39744.0,45.837,45.8976,45.8283,45.8457,39744.0
2018-04-27 13:40:00,52.91,52.91,52.83,52.84,46608.0,45.8457,45.8457,45.7763,45.785,46608.0
2018-04-27 13:45:00,52.85,52.89,52.83,52.85,44586.0,45.7937,45.8283,45.7763,45.7937,44586.0
2018-04-27 13:50:00,52.85,52.91,52.84,52.86,67997.0,45.7937,45.8457,45.785,45.8023,67997.0
2018-04-27 13:55:00,52.86,52.86,52.78,52.8,25341.0,45.8023,45.8023,45.733,45.7503,25341.0
2018-04-27 14:00:00,52.8,52.81,52.73,52.75,41089.0,45.7503,45.759,45.6897,45.707,41089.0
2018-04-27 14:05:00,52.75,52.76,52.72,52.74,53090.0,45.707,45.7157,45.681,45.6984,53090.0
2018-04-27 14:10:00,52.75,52.81,52.75,52.77,44721.0,45.707,45.759,45.707,45.7244,44721.0
2018-04-27 14:15:00,52.77,52.8,52.75,52.8,26460.0,45.7244,45.7503,45.707,45.7503,26460.0
2018-04-27 14:20:00,52.79,52.79,52.75,52.77,38151.0,45.7417,45.7417,45.707,45.7244,38151.0
2018-04-27 14:25:00,52.77,52.81,52.75,52.8,43684.0,45.7244,45.759,45.707,45.7503,43684.0
2018-04-27 14:30:00,52.8,52.86,52.76,52.8,277468.0,45.7503,45.8023,45.7157,45.7503,277468.0
2018-04-27 14:35:00,52.8,52.81,52.73,52.73,52201.0,45.7503,45.759,45.6897,45.6897,52201.0
2018-04-27 14:40:00,52.73,52.78,52.7,52.76,63728.0,45.6897,45.733,45.6637,45.7157,63728.0
2018-04-27 14:45:00,52.76,52.79,52.73,52.77,48696.0,45.7157,45.7417,45.6897,45.7244,48696.0
2018-04-27 14:50:00,52.77,52.77,52.7,52.75,24257.0,45.7244,45.7244,45.6637,45.707,24257.0
2018-04-27 14:55:00,52.73,52.81,52.73,52.8,43650.0,45.6897,45.759,45.6897,45.7503,43650.0
2018-04-27 15:00:00,52.8,52.89,52.8,52.87,54019.0,45.7503,45.8283,45.7503,45.811,54019.0
2018-04-27 15:05:00,52.87,52.89,52.85,52.86,35751.0,45.811,45.8283,45.7937,45.8023,35751.0
2018-04-27 15:10:00,52.86,52.87,52.78,52.8,50815.0,45.8023,45.811,45.733,45.7503,50815.0
2018-04-27 15:15:00,52.79,52.82,52.72,52.78,72286.0,45.7417,45.7677,45.681,45.733,72286.0
2018-04-27 15:20:00,52.78,52.79,52.74,52.74,26792.0,45.733,45.7417,45.6984,45.6984,26792.0
2018-04-27 15:25:00,52.75,52.78,52.71,52.77,89597.0,45.707,45.733,45.6724,45.7244,89597.0
2018-04-27 15:30:00,52.77,52.88,52.76,52.86,77789.0,45.7244,45.8197,45.7157,45.8023,77789.0
2018-04-27 15:35:00,52.86,52.88,52.81,52.85,89799.0,45.8023,45.8197,45.759,45.7937,89799.0
2018-04-27 15:40:00,52.84,52.87,52.79,52.8,87674.0,45.785,45.811,45.7417,45.7503,87674.0
2018-04-27 15:45:00,52.8,52.85,52.77,52.81,136137.0,45.7503,45.7937,45.7244,45.759,136137.0
2018-04-27 15:50:00,52.81,52.86,52.77,52.8,192957.0,45.759,45.8023,45.7244,45.7503,192957.0
2018-04-27 15:55:00,52.79,52.97,52.79,52.84,347968.0,45.7417,45.8976,45.7417,45.785,347968.0
2018-04-30 09:30:00,52.6,52.78,52.4,52.74,147720.0,45.577,45.733,45.4038,45.6984,147720.0
2018-04-30 09:35:00,52.74,52.8,52.65,52.79,124940.0,45.6984,45.7503,45.6204,45.7417,124940.0
2018-04-30 09:40:00,52.79,53.11,52.74,53.1,220841.0,45.7417,46.019,45.6984,46.0103,220841.0
2018-04-30 09:45:00,53.09,53.14,52.95,53.05,87408.0,46.0016,46.0449,45.8803,45.967,87408.0
2018-04-30 09:50:00,53.06,53.13,52.99,53.11,95958.0,45.9756,46.0363,45.915,46.019,95958.0
2018-04-30 09:55:00,53.12,53.28,53.12,53.19,84798.0,46.0276,46.1663,46.0276,46.0883,84798.0
2018-04-30 10:00:00,53.19,53.35,53.18,53.29,97327.0,46.0883,46.2269,46.0796,46.1749,97327.0
2018-04-30 10:05:00,53.3,53.53,53.3,53.39,102466.0,46.1836,46.3829,46.1836,46.2616,102466.0
2018-04-30 10:10:00,53.4,53.48,53.38,53.39,53599.0,46.2702,46.3396,46.2529,46.2616,53599.0
2018-04-30 10:15:00,53.38,53.43,53.32,53.36,72974.0,46.2529,46.2962,46.2009,46.2356,72974.0
2018-04-30 10:20:00,53.36,53.45,53.32,53.44,79213.0,46.2356,46.3136,46.2009,46.3049,79213.0
2018-04-30 10:25:00,53.43,53.43,53.29,53.29,79559.0,46.2962,46.2962,46.1749,46.1749,79559.0
2018-04-30 10:30:00,53.29,53.31,53.24,53.3,54388.0,46.1749,46.1923,46.1316,46.1836,54388.0
2018-04-30 10:35:00,53.29,53.35,53.26,53.32,36889.0,46.1749,46.2269,46.1489,46.2009,36889.0
2018-04-30 10:40:00,53.31,53.48,53.29,53.47,90277.0,46.1923,46.3396,46.1749,46.3309,90277.0
2018-04-30 10:45:00,53.47,53.49,53.36,53.38,86643.0,46.3309,46.3482,46.2356,46.2529,86643.0
2018-04-30 10:50:00,53.38,53.4,53.28,53.36,44731.0,46.2529,46.2702,46.1663,46.2356,44731.0
2018-04-30 10:55:00,53.35,53.35,53.22,53.26,41708.0,46.2269,46.2269,46.1143,46.1489,41708.0
2018-04-30 11:00:00,53.27,53.31,53.22,53.24,33944.0,46.1576,46.1923,46.1143,46.1316,33944.0
2018-04-30 11:05:00,53.25,53.29,53.2,53.29,31919.0,46.1403,46.1749,46.0969,46.1749,31919.0
2018-04-30 11:10:00,53.29,53.32,53.22,53.24,40167.0,46.1749,46.2009,46.1143,46.1316,40167.0
2018-04-30 11:15:00,53.25,53.26,53.16,53.17,46437.0,46.1403,46.1489,46.0623,46.0709,46437.0
2018-04-30 11:20:00,53.18,53.21,53.13,53.21,31584.0,46.0796,46.1056,46.0363,46.1056,31584.0
2018-04-30 11:25:00,53.2,53.2,53.12,53.16,33782.0,46.0969,46.0969,46.0276,46.0623,33782.0
2018-04-30 11:30:00,53.15,53.16,53.06,53.12,50535.0,46.0536,46.0623,45.9756,46.0276,50535.0
2018-04-30 11:35:00,53.12,53.13,52.98,52.98,45225.0,46.0276,46.0363,45.9063,45.9063,45225.0
2018-04-30 11:40:00,52.97,53.05,52.96,53.0,38433.0,45.8976,45.967,45.889,45.9236,38433.0
2018-04-30 11:45:00,53.0,53.03,52.96,52.96,31749.0,45.9236,45.9496,45.889,45.889,31749.0
2018-04-30 11:50:00,52.97,53.03,52.96,53.03,27163.0,45.8976,45.9496,45.889,45.9496,27163.0
2018-04-30 11:55:00,53.03,53.11,53.0,53.09,30692.0,45.9496,46.019,45.9236,46.0016,30692.0
2018-04-30 12:00:00,53.08,53.12,53.03,53.1,36757.0,45.993,46.0276,45.9496,46.0103,36757.0
2018-04-30 12:05:00,53.1,53.15,53.06,53.08,34893.0,46.0103,46.0536,45.9756,45.993,34893.0
2018-04-30 12:10:00,53.09,53.12,53.03,53.03,33660.0,46.0016,46.0276,45.9496,45.9496,33660.0
2018-04-30 12:15:00,53.02,53.03,52.96,53.01,35245.0,45.941,45.9496,45.889,45.9323,35245.0
2018-04-30 12:20:00,53.0,53.01,52.92,52.98,75111.0,45.9236,45.9323,45.8543,45.9063,75111.0
2018-04-30 12:25:00,52.99,53.1,52.99,53.09,38158.0,45.915,46.0103,45.915,46.0016,38158.0
2018-04-30 12:30:00,53.1,53.12,53.02,53.05,24214.0,46.0103,46.0276,45.941,45.967,24214.0
2018-04-30 12:35:00,53.05,53.1,53.03,53.09,24618.0,45.967,46.0103,45.9496,46.0016,24618.0
2018-04-30 12:40:00,53.1,53.1,53.01,53.03,18128.0,46.0103,46.0103,45.9323,45.9496,18128.0
2018-04-30 12:45:00,53.03,53.06,53.0,53.04,32374.0,45.9496,45.9756,45.9236,45.9583,32374.0
2018-04-30 12:50:00,53.05,53.09,52.98,53.08,44058.0,45.967,46.0016,45.9063,45.993,44058.0
2018-04-30 12:55:00,53.07,53.17,53.05,53.16,40942.0,45.9843,46.0709,45.967,46.0623,40942.0
2018-04-30 13:00:00,53.16,53.17,53.09,53.15,49228.0,46.0623,46.0709,46.0016,46.0536,49228.0
2018-04-30 13:05:00,53.16,53.2,53.12,53.17,27903.0,46.0623,46.0969,46.0276,46.0709,27903.0
2018-04-30 13:10:00,53.17,53.21,53.1,53.16,23490.0,46.0709,46.1056,46.0103,46.0623,23490.0
2018-04-30 13:15:00,53.16,53.5,53.16,53.5,93765.0,46.0623,46.3569,46.0623,46.3569,93765.0
2018-04-30 13:20:00,53.5,53.58,53.46,53.51,115608.0,46.3569,46.4262,46.3222,46.3655,115608.0
2018-04-30 13:25:00,53.51,53.64,53.51,53.55,62667.0,46.3655,46.4782,46.3655,46.4002,62667.0
2018-04-30 13:30:00,53.55,53.56,53.49,53.54,54466.0,46.4002,46.4089,46.3482,46.3915,54466.0
2018-04-30 13:35:00,53.54,53.7,53.53,53.69,117701.0,46.3915,46.5302,46.3829,46.5215,117701.0
2018-04-30 13:40:00,53.69,53.71,53.56,53.57,72797.0,46.5215,46.5388,46.4089,46.4175,72797.0
2018-04-30 13:45:00,53.58,53.61,53.51,53.52,43637.0,46.4262,46.4522,46.3655,46.3742,43637.0
2018-04-30 13:50:00,53.51,53.53,53.46,53.48,36050.0,46.3655,46.3829,46.3222,46.3396,36050.0
2018-04-30 13:55:00,53.48,53.53,53.43,53.49,31634.0,46.3396,46.3829,46.2962,46.3482,31634.0
2018-04-30 14:00:00,53.51,53.54,53.4,53.43,45324.0,46.3655,46.3915,46.2702,46.2962,45324.0
2018-04-30 14:05:00,53.42,53.44,53.32,53.39,34904.0,46.2876,46.3049,46.2009,46.2616,34904.0
2018-04-30 14:10:00,53.39,53.43,53.34,53.4,38210.0,46.2616,46.2962,46.2182,46.2702,38210.0
2018-04-30 14:15:00,53.4,53.47,53.35,53.35,56139.0,46.2702,46.3309,46.2269,46.2269,56139.0
2018-04-30 14:20:00,53.35,53.46,53.35,53.46,49890.0,46.2269,46.3222,46.2269,46.3222,49890.0
2018-04-30 14:25:00,53.45,53.48,53.39,53.41,42707.0,46.3136,46.3396,46.2616,46.2789,42707.0
2018-04-30 14:30:00,53.41,53.44,53.32,53.39,45381.0,46.2789,46.3049,46.2009,46.2616,45381.0
2018-04-30 14:35:00,53.38,53.4,53.33,53.33,51359.0,46.2529,46.2702,46.2096,46.2096,51359.0
2018-04-30 14:40:00,53.34,53.38,53.27,53.29,55425.0,46.2182,46.2529,46.1576,46.1749,55425.0
2018-04-30 14:45:00,53.29,53.34,53.26,53.28,48535.0,46.1749,46.2182,46.1489,46.1663,48535.0
2018-04-30 14:50:00,53.27,53.29,53.23,53.26,32549.0,46.1576,46.1749,46.1229,46.1489,32549.0
2018-04-30 14:55:00,53.25,53.28,53.24,53.27,46594.0,46.1403,46.1663,46.1316,46.1576,46594.0
2018-04-30 15:00:00,53.27,53.27,53.19,53.22,44823.0,46.1576,46.1576,46.0883,46.1143,44823.0
2018-04-30 15:05:00,53.22,53.27,53.19,53.23,35350.0,46.1143,46.1576,46.0883,46.1229,35350.0
2018-04-30 15:10:00,53.23,53.3,53.23,53.25,44848.0,46.1229,46.1836,46.1229,46.1403,44848.0
2018-04-30 15:15:00,53.26,53.32,53.21,53.24,69902.0,46.1489,46.2009,46.1056,46.1316,69902.0
2018-04-30 15:20:00,53.24,53.28,53.17,53.2,94838.0,46.1316,46.1663,46.0709,46.0969,94838.0
2018-04-30 15:25:00,53.19,53.2,53.1,53.12,100214.0,46.0883,46.0969,46.0103,46.0276,100214.0
2018-04-30 15:30:00,53.12,53.2,53.1,53.19,63331.0,46.0276,46.0969,46.0103,46.0883,63331.0
2018-04-30 15:35:00,53.18,53.19,53.13,53.17,85127.0,46.0796,46.0883,46.0363,46.0709,85127.0
2018-04-30 15:40:00,53.16,53.17,53.11,53.12,119987.0,46.0623,46.0709,46.019,46.0276,119987.0
2018-04-30 15:45:00,53.12,53.25,53.11,53.25,126446.0,46.0276,46.1403,46.019,46.1403,126446.0
2018-04-30 15:50:00,53.24,53.25,53.17,53.19,115602.0,46.1316,46.1403,46.0709,46.0883,115602.0
2018-04-30 15:55:00,53.19,53.22,52.98,53.0,446381.0,46.0883,46.1143,45.9063,45.9236,446381.0
2018-05-01 09:30:00,52.66,52.67,52.35,52.36,127998.0,45.629,45.6377,45.3604,45.3691,127998.0
2018-05-01 09:35:00,52.36,52.84,52.33,52.8,46531.0,45.3691,45.785,45.3431,45.7503,46531.0
2018-05-01 09:40:00,52.79,52.84,52.64,52.73,27170.0,45.7417,45.785,45.6117,45.6897,27170.0
2018-05-01 09:45:00,52.71,52.77,52.62,52.64,36835.0,45.6724,45.7244,45.5944,45.6117,36835.0
2018-05-01 09:50:00,52.64,52.72,52.47,52.48,55954.0,45.6117,45.681,45.4644,45.4731,55954.0
2018-05-01 09:55:00,52.5,52.52,52.32,52.37,44742.0,45.4904,45.5077,45.3344,45.3778,44742.0
2018-05-01 10:00:00,52.39,52.46,52.29,52.3,44502.0,45.3951,45.4557,45.3084,45.3171,44502.0
2018-05-01 10:05:00,52.31,52.34,52.21,52.32,44409.0,45.3258,45.3518,45.2391,45.3344,44409.0
2018-05-01 10:10:00,52.31,52.31,52.13,52.19,36427.0,45.3258,45.3258,45.1698,45.2218,36427.0
2018-05-01 10:15:00,52.2,52.31,52.17,52.3,42199.0,45.2305,45.3258,45.2045,45.3171,42199.0
2018-05-01 10:20:00,52.3,52.3,52.14,52.23,26088.0,45.3171,45.3171,45.1785,45.2564,26088.0
2018-05-01 10:25:00,52.24,52.25,52.11,52.12,29568.0,45.2651,45.2738,45.1525,45.1611,29568.0
2018-05-01 10:30:00,52.13,52.17,52.07,52.13,43721.0,45.1698,45.2045,45.1178,45.1698,43721.0
2018-05-01 10:35:00,52.13,52.13,51.99,52.07,40505.0,45.1698,45.1698,45.0485,45.1178,40505.0
2018-05-01 10:40:00,52.08,52.15,52.07,52.09,26429.0,45.1265,45.1871,45.1178,45.1351,26429.0
2018-05-01 10:45:00,52.08,52.1,51.97,52.0,87131.0,45.1265,45.1438,45.0312,45.0572,87131.0
2018-05-01 10:50:00,52.0,52.01,51.77,51.83,202750.0,45.0572,45.0658,44.8579,44.9099,202750.0
2018-05-01 10:55:00,51.83,51.92,51.81,51.83,64304.0,44.9099,44.9878,44.8925,44.9099,64304.0
2018-05-01 11:00:00,51.84,51.85,51.74,51.79,54142.0,44.9185,44.9272,44.8319,44.8752,54142.0
2018-05-01 11:05:00,51.79,51.92,51.78,51.9,27277.0,44.8752,44.9878,44.8665,44.9705,27277.0
2018-05-01 11:10:00,51.9,52.04,51.9,52.01,31044.0,44.9705,45.0918,44.9705,45.0658,31044.0
2018-05-01 11:15:00,52.01,52.07,51.97,52.07,27557.0,45.0658,45.1178,45.0312,45.1178,27557.0
2018-05-01 11:20:00,52.07,52.17,52.04,52.15,42744.0,45.1178,45.2045,45.0918,45.1871,42744.0
2018-05-01 11:25:00,52.14,52.18,52.09,52.12,69300.0,45.1785,45.2131,45.1351,45.1611,69300.0
2018-05-01 11:30:00,52.13,52.13,52.04,52.11,41150.0,45.1698,45.1698,45.0918,45.1525,41150.0
2018-05-01 11:35:00,52.11,52.13,52.03,52.09,44926.0,45.1525,45.1698,45.0832,45.1351,44926.0
2018-05-01 11:40:00,52.09,52.11,52.03,52.04,26527.0,45.1351,45.1525,45.0832,45.0918,26527.0
2018-05-01 11:45:00,52.04,52.06,51.94,51.96,32398.0,45.0918,45.1091,45.0052,45.0225,32398.0
2018-05-01 11:50:00,51.96,52.08,51.96,52.02,39716.0,45.0225,45.1265,45.0225,45.0745,39716.0
2018-05-01 11:55:00,52.02,52.02,51.91,51.92,33049.0,45.0745,45.0745,44.9792,44.9878,33049.0
2018-05-01 12:00:00,51.92,52.01,51.91,52.01,40119.0,44.9878,45.0658,44.9792,45.0658,40119.0
2018-05-01 12:05:00,52.02,52.08,52.0,52.05,42498.0,45.0745,45.1265,45.0572,45.1005,42498.0
2018-05-01 12:10:00,52.05,52.06,52.02,52.03,21617.0,45.1005,45.1091,45.0745,45.0832,21617.0
2018-05-01 12:15:00,52.02,52.06,51.97,51.98,44747.0,45.0745,45.1091,45.0312,45.0398,44747.0
2018-05-01 12:20:00,51.99,52.01,51.98,52.0,28305.0,45.0485,45.0658,45.0398,45.0572,28305.0
2018-05-01 12:25:00,52.0,52.16,51.99,52.15,38577.0,45.0572,45.1958,45.0485,45.1871,38577.0
2018-05-01 12:30:00,52.14,52.2,52.13,52.2,29900.0,45.1785,45.2305,45.1698,45.2305,29900.0
2018-05-01 12:35:00,52.2,52.22,52.15,52.2,23044.0,45.2305,45.2478,45.1871,45.2305,23044.0
2018-05-01 12:40:00,52.2,52.23,52.18,52.21,33099.0,45.2305,45.2564,45.2131,45.2391,33099.0
2018-05-01 12:45:00,52.2,52.23,52.15,52.18,24878.0,45.2305,45.2564,45.1871,45.2131,24878.0
2018-05-01 12:50:00,52.17,52.26,52.17,52.25,27038.0,45.2045,45.2824,45.2045,45.2738,27038.0
2018-05-01 12:55:00,52.25,52.26,52.16,52.22,31756.0,45.2738,45.2824,45.1958,45.2478,31756.0
2018-05-01 13:00:00,52.22,52.22,52.11,52.13,28987.0,45.2478,45.2478,45.1525,45.1698,28987.0
2018-05-01 13:05:00,52.12,52.16,52.05,52.07,24786.0,45.1611,45.1958,45.1005,45.1178,24786.0
2018-05-01 13:10:00,52.07,52.07,52.02,52.04,18421.0,45.1178,45.1178,45.0745,45.0918,18421.0
2018-05-01 13:15:00,52.04,52.08,52.0,52.01,31611.0,45.0918,45.1265,45.0572,45.0658,31611.0
2018-05-01 13:20:00,52.0,52.02,51.93,51.95,43395.0,45.0572,45.0745,44.9965,45.0138,43395.0
2018-05-01 13:25:00,51.95,51.96,51.89,51.94,37991.0,45.0138,45.0225,44.9618,45.0052,37991.0
2018-05-01 13:30:00,51.94,52.01,51.94,51.97,39058.0,45.0052,45.0658,45.0052,45.0312,39058.0
2018-05-01 13:35:00,51.99,52.0,51.94,51.94,34797.0,45.0485,45.0572,45.0052,45.0052,34797.0
2018-05-01 13:40:00,51.93,51.94,51.86,51.88,41499.0,44.9965,45.0052,44.9359,44.9532,41499.0
2018-05-01 13:45:00,51.88,52.0,51.87,51.95,60037.0,44.9532,45.0572,44.9445,45.0138,60037.0
2018-05-01 13:50:00,51.96,52.01,51.92,51.93,44326.0,45.0225,45.0658,44.9878,44.9965,44326.0
2018-05-01 13:55:00,51.92,52.01,51.92,51.97,47523.0,44.9878,45.0658,44.9878,45.0312,47523.0
2018-05-01 14:00:00,51.97,52.0,51.94,51.99,53999.0,45.0312,45.0572,45.0052,45.0485,53999.0
2018-05-01 14:05:00,51.98,52.0,51.9,51.9,48799.0,45.0398,45.0572,44.9705,44.9705,48799.0
2018-05-01 14:10:00,51.91,51.97,51.88,51.93,64624.0,44.9792,45.0312,44.9532,44.9965,64624.0
2018-05-01 14:15:00,51.93,51.95,51.88,51.91,44240.0,44.9965,45.0138,44.9532,44.9792,44240.0
2018-05-01 14:20:00,51.91,52.0,51.91,51.99,78502.0,44.9792,45.0572,44.9792,45.0485,78502.0
2018-05-01 14:25:00,51.98,52.04,51.94,51.96,67699.0,45.0398,45.0918,45.0052,45.0225,67699.0
2018-05-01 14:30:00,51.95,52.01,51.94,51.95,40953.0,45.0138,45.0658,45.0052,45.0138,40953.0
2018-05-01 14:35:00,51.95,51.97,51.93,51.96,33144.0,45.0138,45.0312,44.9965,45.0225,33144.0
2018-05-01 14:40:00,51.97,52.02,51.93,52.01,30919.0,45.0312,45.0745,44.9965,45.0658,30919.0
2018-05-01 14:45:00,52.01,52.08,51.99,52.03,38327.0,45.0658,45.1265,45.0485,45.0832,38327.0
2018-05-01 14:50:00,52.03,52.11,52.02,52.09,48430.0,45.0832,45.1525,45.0745,45.1351,48430.0
2018-05-01 14:55:00,52.08,52.16,52.08,52.12,52981.0,45.1265,45.1958,45.1265,45.1611,52981.0
2018-05-01 15:00:00,52.12,52.26,52.12,52.17,64422.0,45.1611,45.2824,45.1611,45.2045,64422.0
2018-05-01 15:05:00,52.18,52.26,52.17,52.24,50946.0,45.2131,45.2824,45.2045,45.2651,50946.0
2018-05-01 15:10:00,52.23,52.26,52.19,52.2,51930.0,45.2564,45.2824,45.2218,45.2305,51930.0
2018-05-01 15:15:00,52.2,52.2,52.1,52.1,69119.0,45.2305,45.2305,45.1438,45.1438,69119.0
2018-05-01 15:20:00,52.11,52.16,52.08,52.09,37638.0,45.1525,45.1958,45.1265,45.1351,37638.0
2018-05-01 15:25:00,52.09,52.1,51.98,52.01,57015.0,45.1351,45.1438,45.0398,45.0658,57015.0
2018-05-01 15:30:00,52.01,52.11,52.01,52.1,57935.0,45.0658,45.1525,45.0658,45.1438,57935.0
2018-05-01 15:35:00,52.09,52.12,52.05,52.08,101928.0,45.1351,45.1611,45.1005,45.1265,101928.0
2018-05-01 15:40:00,52.08,52.23,52.07,52.23,99633.0,45.1265,45.2564,45.1178,45.2564,99633.0
2018-05-01 15:45:00,52.23,52.27,52.2,52.26,181468.0,45.2564,45.2911,45.2305,45.2824,181468.0
2018-05-01 15:50:00,52.26,52.28,52.22,52.27,123471.0,45.2824,45.2998,45.2478,45.2911,123471.0
2018-05-01 15:55:00,52.27,52.46,52.27,52.43,507324.0,45.2911,45.4557,45.2911,45.4297,507324.0
2018-05-02 09:30:00,52.34,52.74,52.25,52.66,117683.0,45.3518,45.6984,45.2738,45.629,117683.0
2018-05-02 09:35:00,52.68,52.93,52.61,52.9,52197.0,45.6464,45.863,45.5857,45.837,52197.0
2018-05-02 09:40:00,52.91,53.0,52.73,52.97,69318.0,45.8457,45.9236,45.6897,45.8976,69318.0
2018-05-02 09:45:00,52.98,53.0,52.72,52.73,62633.0,45.9063,45.9236,45.681,45.6897,62633.0
2018-05-02 09:50:00,52.72,52.84,52.69,52.79,59490.0,45.681,45.785,45.655,45.7417,59490.0
2018-05-02 09:55:00,52.8,52.8,52.71,52.72,43610.0,45.7503,45.7503,45.6724,45.681,43610.0
2018-05-02 10:00:00,52.72,52.82,52.7,52.81,41566.0,45.681,45.7677,45.6637,45.759,41566.0
2018-05-02 10:05:00,52.81,52.87,52.77,52.77,54290.0,45.759,45.811,45.7244,45.7244,54290.0
2018-05-02 10:10:00,52.76,52.76,52.57,52.64,69308.0,45.7157,45.7157,45.5511,45.6117,69308.0
2018-05-02 10:15:00,52.64,52.77,52.64,52.68,41320.0,45.6117,45.7244,45.6117,45.6464,41320.0
2018-05-02 10:20:00,52.68,52.7,52.58,52.6,41946.0,45.6464,45.6637,45.5597,45.577,41946.0
2018-05-02 10:25:00,52.6,52.65,52.57,52.61,34064.0,45.577,45.6204,45.5511,45.5857,34064.0
2018-05-02 10:30:00,52.61,52.61,52.44,52.6,92390.0,45.5857,45.5857,45.4384,45.577,92390.0
2018-05-02 10:35:00,52.6,52.68,52.53,52.58,97847.0,45.577,45.6464,45.5164,45.5597,97847.0
2018-05-02 10:40:00,52.59,52.73,52.58,52.67,53394.0,45.5684,45.6897,45.5597,45.6377,53394.0
2018-05-02 10:45:00,52.66,52.86,52.59,52.86,36102.0,45.629,45.8023,45.5684,45.8023,36102.0
2018-05-02 10:50:00,52.86,52.86,52.73,52.74,32969.0,45.8023,45.8023,45.6897,45.6984,32969.0
2018-05-02 10:55:00,52.75,52.86,52.74,52.8,55744.0,45.707,45.8023,45.6984,45.7503,55744.0
2018-05-02 11:00:00,52.81,52.86,52.77,52.81,68124.0,45.759,45.8023,45.7244,45.759,68124.0
2018-05-02 11:05:00,52.8,52.86,52.76,52.85,39103.0,45.7503,45.8023,45.7157,45.7937,39103.0
2018-05-02 11:10:00,52.85,52.93,52.78,52.79,34771.0,45.7937,45.863,45.733,45.7417,34771.0
2018-05-02 11:15:00,52.79,52.83,52.73,52.81,22536.0,45.7417,45.7763,45.6897,45.759,22536.0
2018-05-02 11:20:00,52.82,52.93,52.82,52.86,31642.0,45.7677,45.863,45.7677,45.8023,31642.0
2018-05-02 11:25:00,52.85,52.93,52.81,52.9,43034.0,45.7937,45.863,45.759,45.837,43034.0
2018-05-02 11:30:00,52.89,52.89,52.85,52.88,32718.0,45.8283,45.8283,45.7937,45.8197,32718.0
2018-05-02 11:35:00,52.87,52.89,52.79,52.84,35832.0,45.811,45.8283,45.7417,45.785,35832.0
2018-05-02 11:40:00,52.84,52.89,52.84,52.87,49299.0,45.785,45.8283,45.785,45.811,49299.0
2018-05-02 11:45:00,52.87,52.87,52.76,52.79,44800.0,45.811,45.811,45.7157,45.7417,44800.0
2018-05-02 11:50:00,52.81,52.83,52.76,52.79,31537.0,45.759,45.7763,45.7157,45.7417,31537.0
2018-05-02 11:55:00,52.8,52.85,52.79,52.84,33126.0,45.7503,45.7937,45.7417,45.785,33126.0
2018-05-02 12:00:00,52.85,52.98,52.82,52.95,91399.0,45.7937,45.9063,45.7677,45.8803,91399.0
2018-05-02 12:05:00,52.94,52.99,52.88,52.96,33635.0,45.8717,45.915,45.8197,45.889,33635.0
2018-05-02 12:10:00,52.96,52.98,52.91,52.92,38821.0,45.889,45.9063,45.8457,45.8543,38821.0
2018-05-02 12:15:00,52.93,52.94,52.87,52.88,27510.0,45.863,45.8717,45.811,45.8197,27510.0
2018-05-02 12:20:00,52.88,52.95,52.86,52.92,24710.0,45.8197,45.8803,45.8023,45.8543,24710.0
2018-05-02 12:25:00,52.92,52.95,52.87,52.94,34337.0,45.8543,45.8803,45.811,45.8717,34337.0
2018-05-02 12:30:00,52.94,52.95,52.87,52.89,23590.0,45.8717,45.8803,45.811,45.8283,23590.0
2018-05-02 12:35:00,52.88,52.91,52.84,52.89,20150.0,45.8197,45.8457,45.785,45.8283,20150.0
2018-05-02 12:40:00,52.9,52.93,52.88,52.93,16220.0,45.837,45.863,45.8197,45.863,16220.0
2018-05-02 12:45:00,52.93,52.96,52.89,52.92,42301.0,45.863,45.889,45.8283,45.8543,42301.0
2018-05-02 12:50:00,52.91,52.93,52.87,52.89,16208.0,45.8457,45.863,45.811,45.8283,16208.0
2018-05-02 12:55:00,52.89,52.92,52.86,52.91,27321.0,45.8283,45.8543,45.8023,45.8457,27321.0
2018-05-02 13:00:00,52.92,52.98,52.9,52.92,20802.0,45.8543,45.9063,45.837,45.8543,20802.0
2018-05-02 13:05:00,52.93,52.98,52.93,52.96,21533.0,45.863,45.9063,45.863,45.889,21533.0
2018-05-02 13:10:00,52.96,53.01,52.94,53.0,42322.0,45.889,45.9323,45.8717,45.9236,42322.0
2018-05-02 13:15:00,53.0,53.01,52.94,52.98,30226.0,45.9236,45.9323,45.8717,45.9063,30226.0
2018-05-02 13:20:00,52.97,53.03,52.95,52.95,26976.0,45.8976,45.9496,45.8803,45.8803,26976.0
2018-05-02 13:25:00,52.95,52.97,52.93,52.96,19954.0,45.8803,45.8976,45.863,45.889,19954.0
2018-05-02 13:30:00,52.97,52.99,52.91,52.93,18516.0,45.8976,45.915,45.8457,45.863,18516.0
2018-05-02 13:35:00,52.92,52.97,52.9,52.93,18715.0,45.8543,45.8976,45.837,45.863,18715.0
2018-05-02 13:40:00,52.94,52.95,52.88,52.9,17719.0,45.8717,45.8803,45.8197,45.837,17719.0
2018-05-02 13:45:00,52.9,52.96,52.87,52.94,20680.0,45.837,45.889,45.811,45.8717,20680.0
2018-05-02 13:50:00,52.93,52.97,52.91,52.95,16419.0,45.863,45.8976,45.8457,45.8803,16419.0
2018-05-02 13:55:00,52.96,52.96,52.91,52.91,15084.0,45.889,45.889,45.8457,45.8457,15084.0
2018-05-02 14:00:00,52.9,53.13,52.87,53.13,44029.0,45.837,46.0363,45.811,46.0363,44029.0
2018-05-02 14:05:00,53.13,53.18,53.09,53.12,41154.0,46.0363,46.0796,46.0016,46.0276,41154.0
2018-05-02 14:10:00,53.12,53.2,53.12,53.16,49677.0,46.0276,46.0969,46.0276,46.0623,49677.0
2018-05-02 14:15:00,53.16,53.21,53.08,53.13,46127.0,46.0623,46.1056,45.993,46.0363,46127.0
2018-05-02 14:20:00,53.14,53.18,53.06,53.09,39879.0,46.0449,46.0796,45.9756,46.0016,39879.0
2018-05-02 14:25:00,53.09,53.23,53.09,53.17,48599.0,46.0016,46.1229,46.0016,46.0709,48599.0
2018-05-02 14:30:00,53.15,53.19,53.1,53.1,35748.0,46.0536,46.0883,46.0103,46.0103,35748.0
2018-05-02 14:35:00,53.09,53.15,53.03,53.14,52220.0,46.0016,46.0536,45.9496,46.0449,52220.0
2018-05-02 14:40:00,53.13,53.19,53.09,53.14,45342.0,46.0363,46.0883,46.0016,46.0449,45342.0
2018-05-02 14:45:00,53.13,53.19,53.1,53.11,45424.0,46.0363,46.0883,46.0103,46.019,45424.0
2018-05-02 14:50:00,53.11,53.12,53.03,53.05,49128.0,46.019,46.0276,45.9496,45.967,49128.0
2018-05-02 14:55:00,53.05,53.11,53.02,53.05,34069.0,45.967,46.019,45.941,45.967,34069.0
2018-05-02 15:00:00,53.05,53.08,53.02,53.04,38657.0,45.967,45.993,45.941,45.9583,38657.0
2018-05-02 15:05:00,53.04,53.14,53.04,53.1,39684.0,45.9583,46.0449,45.9583,46.0103,39684.0
2018-05-02 15:10:00,53.11,53.15,53.06,53.08,45005.0,46.019,46.0536,45.9756,45.993,45005.0
2018-05-02 15:15:00,53.08,53.1,53.03,53.03,43109.0,45.993,46.0103,45.9496,45.9496,43109.0
2018-05-02 15:20:00,53.02,53.04,52.89,52.9,56540.0,45.941,45.9583,45.8283,45.837,56540.0
2018-05-02 15:25:00,52.91,53.0,52.9,52.93,66796.0,45.8457,45.9236,45.837,45.863,66796.0
2018-05-02 15:30:00,52.94,52.94,52.86,52.87,63934.0,45.8717,45.8717,45.8023,45.811,63934.0
2018-05-02 15:35:00,52.86,52.86,52.72,52.78,97050.0,45.8023,45.8023,45.681,45.733,97050.0
2018-05-02 15:40:00,52.77,52.78,52.61,52.62,110673.0,45.7244,45.733,45.5857,45.5944,110673.0
2018-05-02 15:45:00,52.61,52.64,52.56,52.56,129191.0,45.5857,45.6117,45.5424,45.5424,129191.0
2018-05-02 15:50:00,52.55,52.59,52.48,52.51,164229.0,45.5337,45.5684,45.4731,45.4991,164229.0
2018-05-02 15:55:00,52.51,52.68,52.51,52.64,294128.0,45.4991,45.6464,45.4991,45.6117,294128.0
2018-05-03 09:30:00,52.56,52.62,52.45,52.58,132792.0,45.5424,45.5944,45.4471,45.5597,132792.0
2018-05-03 09:35:00,52.55,52.55,52.33,52.4,56569.0,45.5337,45.5337,45.3431,45.4038,56569.0
2018-05-03 09:40:00,52.39,52.45,52.29,52.45,66919.0,45.3951,45.4471,45.3084,45.4471,66919.0
2018-05-03 09:45:00,52.45,52.57,52.43,52.44,47582.0,45.4471,45.5511,45.4297,45.4384,47582.0
2018-05-03 09:50:00,52.45,52.54,52.44,52.45,38781.0,45.4471,45.5251,45.4384,45.4471,38781.0
2018-05-03 09:55:00,52.45,52.54,52.38,52.45,41842.0,45.4471,45.5251,45.3864,45.4471,41842.0
2018-05-03 10:00:00,52.45,52.46,52.27,52.34,39547.0,45.4471,45.4557,45.2911,45.3518,39547.0
2018-05-03 10:05:00,52.32,52.4,52.23,52.26,41835.0,45.3344,45.4038,45.2564,45.2824,41835.0
2018-05-03 10:10:00,52.28,52.31,52.17,52.18,43334.0,45.2998,45.3258,45.2045,45.2131,43334.0
2018-05-03 10:15:00,52.17,52.29,52.16,52.18,42524.0,45.2045,45.3084,45.1958,45.2131,42524.0
2018-05-03 10:20:00,52.17,52.17,52.04,52.09,60524.0,45.2045,45.2045,45.0918,45.1351,60524.0
2018-05-03 10:25:00,52.09,52.2,52.03,52.08,51197.0,45.1351,45.2305,45.0832,45.1265,51197.0
2018-05-03 10:30:00,52.08,52.14,51.95,51.95,45609.0,45.1265,45.1785,45.0138,45.0138,45609.0
2018-05-03 10:35:00,51.94,51.95,51.8,51.88,39987.0,45.0052,45.0138,44.8839,44.9532,39987.0
2018-05-03 10:40:00,51.88,51.92,51.81,51.88,55119.0,44.9532,44.9878,44.8925,44.9532,55119.0
2018-05-03 10:45:00,51.88,51.92,51.84,51.89,72519.0,44.9532,44.9878,44.9185,44.9618,72519.0
2018-05-03 10:50:00,51.89,51.9,51.75,51.87,84021.0,44.9618,44.9705,44.8405,44.9445,84021.0
2018-05-03 10:55:00,51.86,51.87,51.75,51.85,71429.0,44.9359,44.9445,44.8405,44.9272,71429.0
2018-05-03 11:00:00,51.84,51.97,51.82,51.88,40636.0,44.9185,45.0312,44.9012,44.9532,40636.0
2018-05-03 11:05:00,51.88,51.97,51.82,51.85,44971.0,44.9532,45.0312,44.9012,44.9272,44971.0
2018-05-03 11:10:00,51.85,51.91,51.81,51.83,68370.0,44.9272,44.9792,44.8925,44.9099,68370.0
2018-05-03 11:15:00,51.84,51.89,51.81,51.83,72198.0,44.9185,44.9618,44.8925,44.9099,72198.0
2018-05-03 11:20:00,51.85,51.9,51.78,51.89,36266.0,44.9272,44.9705,44.8665,44.9618,36266.0
2018-05-03 11:25:00,51.89,51.91,51.72,51.75,35137.0,44.9618,44.9792,44.8145,44.8405,35137.0
2018-05-03 11:30:00,51.74,51.8,51.69,51.76,45923.0,44.8319,44.8839,44.7885,44.8492,45923.0
2018-05-03 11:35:00,51.77,51.83,51.77,51.81,29697.0,44.8579,44.9099,44.8579,44.8925,29697.0
2018-05-03 11:40:00,51.82,51.82,51.66,51.67,39936.0,44.9012,44.9012,44.7626,44.7712,39936.0
2018-05-03 11:45:00,51.69,51.93,51.69,51.93,31477.0,44.7885,44.9965,44.7885,44.9965,31477.0
2018-05-03 11:50:00,51.92,51.97,51.82,51.87,23411.0,44.9878,45.0312,44.9012,44.9445,23411.0
2018-05-03 11:55:00,51.86,51.98,51.86,51.9,22148.0,44.9359,45.0398,44.9359,44.9705,22148.0
2018-05-03 12:00:00,51.89,51.97,51.84,51.87,26739.0,44.9618,45.0312,44.9185,44.9445,26739.0
2018-05-03 12:05:00,51.88,51.89,51.76,51.76,55448.0,44.9532,44.9618,44.8492,44.8492,55448.0
2018-05-03 12:10:00,51.77,51.81,51.71,51.81,48075.0,44.8579,44.8925,44.8059,44.8925,48075.0
2018-05-03 12:15:00,51.82,51.82,51.7,51.7,49216.0,44.9012,44.9012,44.7972,44.7972,49216.0
2018-05-03 12:20:00,51.71,51.74,51.64,51.64,45529.0,44.8059,44.8319,44.7452,44.7452,45529.0
2018-05-03 12:25:00,51.64,51.74,51.64,51.69,34189.0,44.7452,44.8319,44.7452,44.7885,34189.0
2018-05-03 12:30:00,51.69,51.77,51.69,51.76,36798.0,44.7885,44.8579,44.7885,44.8492,36798.0
2018-05-03 12:35:00,51.76,51.89,51.75,51.88,60072.0,44.8492,44.9618,44.8405,44.9532,60072.0
2018-05-03 12:40:00,51.88,51.92,51.85,51.89,53208.0,44.9532,44.9878,44.9272,44.9618,53208.0
2018-05-03 12:45:00,51.9,51.97,51.89,51.92,49782.0,44.9705,45.0312,44.9618,44.9878,49782.0
2018-05-03 12:50:00,51.93,52.13,51.91,52.08,58072.0,44.9965,45.1698,44.9792,45.1265,58072.0
2018-05-03 12:55:00,52.11,52.18,52.06,52.17,29630.0,45.1525,45.2131,45.1091,45.2045,29630.0
2018-05-03 13:00:00,52.18,52.18,52.06,52.09,31079.0,45.2131,45.2131,45.1091,45.1351,31079.0
2018-05-03 13:05:00,52.1,52.12,52.01,52.01,22439.0,45.1438,45.1611,45.0658,45.0658,22439.0
2018-05-03 13:10:00,52.01,52.06,52.01,52.05,20367.0,45.0658,45.1091,45.0658,45.1005,20367.0
2018-05-03 13:15:00,52.05,52.2,52.04,52.09,45474.0,45.1005,45.2305,45.0918,45.1351,45474.0
2018-05-03 13:20:00,52.09,52.15,52.07,52.09,27841.0,45.1351,45.1871,45.1178,45.1351,27841.0
2018-05-03 13:25:00,52.1,52.13,52.02,52.11,27430.0,45.1438,45.1698,45.0745,45.1525,27430.0
2018-05-03 13:30:00,52.12,52.28,52.12,52.28,30983.0,45.1611,45.2998,45.1611,45.2998,30983.0
2018-05-03 13:35:00,52.27,52.4,52.27,52.35,26401.0,45.2911,45.4038,45.2911,45.3604,26401.0
2018-05-03 13:40:00,52.36,52.41,52.34,52.36,31913.0,45.3691,45.4124,45.3518,45.3691,31913.0
2018-05-03 13:45:00,52.37,52.38,52.22,52.27,30785.0,45.3778,45.3864,45.2478,45.2911,30785.0
2018-05-03 13:50:00,52.28,52.34,52.26,52.32,31122.0,45.2998,45.3518,45.2824,45.3344,31122.0
2018-05-03 13:55:00,52.32,52.42,52.3,52.32,28242.0,45.3344,45.4211,45.3171,45.3344,28242.0
2018-05-03 14:00:00,52.3,52.32,52.24,52.26,24772.0,45.3171,45.3344,45.2651,45.2824,24772.0
2018-05-03 14:05:00,52.26,52.34,52.22,52.31,24305.0,45.2824,45.3518,45.2478,45.3258,24305.0
2018-05-03 14:10:00,52.31,52.31,52.21,52.25,20799.0,45.3258,45.3258,45.2391,45.2738,20799.0
2018-05-03 14:15:00,52.25,52.31,52.24,52.25,32029.0,45.2738,45.3258,45.2651,45.2738,32029.0
2018-05-03 14:20:00,52.26,52.26,52.2,52.2,62400.0,45.2824,45.2824,45.2305,45.2305,62400.0
2018-05-03 14:25:00,52.21,52.3,52.2,52.3,31414.0,45.2391,45.3171,45.2305,45.3171,31414.0
2018-05-03 14:30:00,52.31,52.44,52.31,52.38,34183.0,45.3258,45.4384,45.3258,45.3864,34183.0
2018-05-03 14:35:00,52.41,52.43,52.35,52.38,22481.0,45.4124,45.4297,45.3604,45.3864,22481.0
2018-05-03 14:40:00,52.38,52.4,52.28,52.32,33948.0,45.3864,45.4038,45.2998,45.3344,33948.0
2018-05-03 14:45:00,52.32,52.35,52.26,52.29,36169.0,45.3344,45.3604,45.2824,45.3084,36169.0
2018-05-03 14:50:00,52.29,52.3,52.21,52.24,37855.0,45.3084,45.3171,45.2391,45.2651,37855.0
2018-05-03 14:55:00,52.24,52.26,52.11,52.17,26171.0,45.2651,45.2824,45.1525,45.2045,26171.0
2018-05-03 15:00:00,52.17,52.3,52.17,52.22,49163.0,45.2045,45.3171,45.2045,45.2478,49163.0
2018-05-03 15:05:00,52.21,52.24,52.13,52.13,28541.0,45.2391,45.2651,45.1698,45.1698,28541.0
2018-05-03 15:10:00,52.14,52.15,52.08,52.1,40957.0,45.1785,45.1871,45.1265,45.1438,40957.0
2018-05-03 15:15:00,52.1,52.2,52.1,52.18,39066.0,45.1438,45.2305,45.1438,45.2131,39066.0
2018-05-03 15:20:00,52.17,52.21,52.12,52.18,33666.0,45.2045,45.2391,45.1611,45.2131,33666.0
2018-05-03 15:25:00,52.17,52.25,52.14,52.24,31202.0,45.2045,45.2738,45.1785,45.2651,31202.0
2018-05-03 15:30:00,52.25,52.31,52.21,52.24,42045.0,45.2738,45.3258,45.2391,45.2651,42045.0
2018-05-03 15:35:00,52.23,52.27,52.14,52.15,56376.0,45.2564,45.2911,45.1785,45.1871,56376.0
2018-05-03 15:40:00,52.14,52.18,52.08,52.14,88281.0,45.1785,45.2131,45.1265,45.1785,88281.0
2018-05-03 15:45:00,52.15,52.23,52.13,52.22,79926.0,45.1871,45.2564,45.1698,45.2478,79926.0
2018-05-03 15:50:00,52.21,52.26,52.15,52.16,116653.0,45.2391,45.2824,45.1871,45.1958,116653.0
2018-05-03 15:55:00,52.16,52.31,52.15,52.31,296226.0,45.1958,45.3258,45.1871,45.3258,296226.0
2018-05-04 09:30:00,52.12,52.17,51.89,52.02,93588.0,45.1611,45.2045,44.9618,45.0745,93588.0
2018-05-04 09:35:00,52.01,52.13,51.95,52.02,50107.0,45.0658,45.1698,45.0138,45.0745,50107.0
2018-05-04 09:40:00,52.01,52.02,51.85,51.97,46131.0,45.0658,45.0745,44.9272,45.0312,46131.0
2018-05-04 09:45:00,51.96,52.14,51.94,52.07,32294.0,45.0225,45.1785,45.0052,45.1178,32294.0
2018-05-04 09:50:00,52.06,52.11,52.01,52.07,30257.0,45.1091,45.1525,45.0658,45.1178,30257.0
2018-05-04 09:55:00,52.06,52.09,51.99,52.0,38160.0,45.1091,45.1351,45.0485,45.0572,38160.0
2018-05-04 10:00:00,51.99,52.0,51.88,51.94,24145.0,45.0485,45.0572,44.9532,45.0052,24145.0
2018-05-04 10:05:00,51.95,52.06,51.89,52.05,28198.0,45.0138,45.1091,44.9618,45.1005,28198.0
2018-05-04 10:10:00,52.06,52.1,51.99,52.0,106089.0,45.1091,45.1438,45.0485,45.0572,106089.0
2018-05-04 10:15:00,52.0,52.03,51.8,51.8,76131.0,45.0572,45.0832,44.8839,44.8839,76131.0
2018-05-04 10:20:00,51.81,51.87,51.78,51.84,60935.0,44.8925,44.9445,44.8665,44.9185,60935.0
2018-05-04 10:25:00,51.83,51.94,51.83,51.88,36809.0,44.9099,45.0052,44.9099,44.9532,36809.0
2018-05-04 10:30:00,51.88,51.97,51.84,51.86,54371.0,44.9532,45.0312,44.9185,44.9359,54371.0
2018-05-04 10:35:00,51.87,51.9,51.82,51.9,48398.0,44.9445,44.9705,44.9012,44.9705,48398.0
2018-05-04 10:40:00,51.9,51.94,51.85,51.88,80979.0,44.9705,45.0052,44.9272,44.9532,80979.0
2018-05-04 10:45:00,51.87,51.91,51.71,51.73,98093.0,44.9445,44.9792,44.8059,44.8232,98093.0
2018-05-04 10:50:00,51.74,51.76,51.68,51.7,47347.0,44.8319,44.8492,44.7799,44.7972,47347.0
2018-05-04 10:55:00,51.7,51.78,51.68,51.73,67277.0,44.7972,44.8665,44.7799,44.8232,67277.0
2018-05-04 11:00:00,51.74,51.78,51.58,51.61,91790.0,44.8319,44.8665,44.6932,44.7192,91790.0
2018-05-04 11:05:00,51.61,51.63,51.52,51.53,71089.0,44.7192,44.7366,44.6412,44.6499,71089.0
2018-05-04 11:10:00,51.52,51.58,51.52,51.55,113271.0,44.6412,44.6932,44.6412,44.6672,113271.0
2018-05-04 11:15:00,51.55,51.7,51.55,51.68,51785.0,44.6672,44.7972,44.6672,44.7799,51785.0
2018-05-04 11:20:00,51.67,51.72,51.64,51.64,36550.0,44.7712,44.8145,44.7452,44.7452,36550.0
2018-05-04 11:25:00,51.65,51.75,51.65,51.73,40119.0,44.7539,44.8405,44.7539,44.8232,40119.0
2018-05-04 11:30:00,51.73,51.86,51.73,51.84,55245.0,44.8232,44.9359,44.8232,44.9185,55245.0
2018-05-04 11:35:00,51.84,51.88,51.81,51.84,65418.0,44.9185,44.9532,44.8925,44.9185,65418.0
2018-05-04 11:40:00,51.84,51.9,51.78,51.9,51119.0,44.9185,44.9705,44.8665,44.9705,51119.0
2018-05-04 11:45:00,51.9,52.04,51.9,51.98,88786.0,44.9705,45.0918,44.9705,45.0398,88786.0
2018-05-04 11:50:00,51.98,52.06,51.94,51.96,90080.0,45.0398,45.1091,45.0052,45.0225,90080.0
2018-05-04 11:55:00,51.96,52.1,51.95,52.09,62209.0,45.0225,45.1438,45.0138,45.1351,62209.0
2018-05-04 12:00:00,52.1,52.11,52.02,52.1,66054.0,45.1438,45.1525,45.0745,45.1438,66054.0
2018-05-04 12:05:00,52.11,52.14,52.06,52.14,136461.0,45.1525,45.1785,45.1091,45.1785,136461.0
2018-05-04 12:10:00,52.14,52.27,52.13,52.27,76229.0,45.1785,45.2911,45.1698,45.2911,76229.0
2018-05-04 12:15:00,52.27,52.28,52.2,52.25,96845.0,45.2911,45.2998,45.2305,45.2738,96845.0
2018-05-04 12:20:00,52.25,52.26,52.19,52.2,103645.0,45.2738,45.2824,45.2218,45.2305,103645.0
2018-05-04 12:25:00,52.2,52.21,52.14,52.14,33754.0,45.2305,45.2391,45.1785,45.1785,33754.0
2018-05-04 12:30:00,52.14,52.2,52.13,52.18,45171.0,45.1785,45.2305,45.1698,45.2131,45171.0
2018-05-04 12:35:00,52.18,52.28,52.18,52.28,85889.0,45.2131,45.2998,45.2131,45.2998,85889.0
2018-05-04 12:40:00,52.27,52.35,52.25,52.3,104993.0,45.2911,45.3604,45.2738,45.3171,104993.0
2018-05-04 12:45:00,52.31,52.4,52.27,52.4,71549.0,45.3258,45.4038,45.2911,45.4038,71549.0
2018-05-04 12:50:00,52.4,52.43,52.37,52.41,53066.0,45.4038,45.4297,45.3778,45.4124,53066.0
2018-05-04 12:55:00,52.41,52.44,52.33,52.33,52652.0,45.4124,45.4384,45.3431,45.3431,52652.0
2018-05-04 13:00:00,52.33,52.33,52.19,52.21,63266.0,45.3431,45.3431,45.2218,45.2391,63266.0
2018-05-04 13:05:00,52.2,52.27,52.17,52.27,122276.0,45.2305,45.2911,45.2045,45.2911,122276.0
2018-05-04 13:10:00,52.27,52.32,52.25,52.28,37729.0,45.2911,45.3344,45.2738,45.2998,37729.0
2018-05-04 13:15:00,52.28,52.31,52.25,52.26,25933.0,45.2998,45.3258,45.2738,45.2824,25933.0
2018-05-04 13:20:00,52.25,52.32,52.21,52.32,45448.0,45.2738,45.3344,45.2391,45.3344,45448.0
2018-05-04 13:25:00,52.32,52.33,52.26,52.26,20070.0,45.3344,45.3431,45.2824,45.2824,20070.0
2018-05-04 13:30:00,52.25,52.28,52.21,52.23,25345.0,45.2738,45.2998,45.2391,45.2564,25345.0
2018-05-04 13:35:00,52.23,52.25,52.18,52.2,23668.0,45.2564,45.2738,45.2131,45.2305,23668.0
2018-05-04 13:40:00,52.2,52.28,52.19,52.28,24744.0,45.2305,45.2998,45.2218,45.2998,24744.0
2018-05-04 13:45:00,52.28,52.36,52.27,52.36,27512.0,45.2998,45.3691,45.2911,45.3691,27512.0
2018-05-04 13:50:00,52.36,52.41,52.35,52.36,28674.0,45.3691,45.4124,45.3604,45.3691,28674.0
2018-05-04 13:55:00,52.35,52.39,52.32,52.34,56737.0,45.3604,45.3951,45.3344,45.3518,56737.0
2018-05-04 14:00:00,52.34,52.34,52.24,52.3,97805.0,45.3518,45.3518,45.2651,45.3171,97805.0
2018-05-04 14:05:00,52.29,52.36,52.27,52.33,32961.0,45.3084,45.3691,45.2911,45.3431,32961.0
2018-05-04 14:10:00,52.33,52.37,52.3,52.33,51663.0,45.3431,45.3778,45.3171,45.3431,51663.0
2018-05-04 14:15:00,52.33,52.37,52.28,52.36,40898.0,45.3431,45.3778,45.2998,45.3691,40898.0
2018-05-04 14:20:00,52.36,52.41,52.34,52.39,52185.0,45.3691,45.4124,45.3518,45.3951,52185.0
2018-05-04 14:25:00,52.39,52.42,52.36,52.39,39219.0,45.3951,45.4211,45.3691,45.3951,39219.0
2018-05-04 14:30:00,52.39,52.41,52.37,52.39,23930.0,45.3951,45.4124,45.3778,45.3951,23930.0
2018-05-04 14:35:00,52.39,52.41,52.35,52.38,38167.0,45.3951,45.4124,45.3604,45.3864,38167.0
2018-05-04 14:40:00,52.39,52.4,52.38,52.4,26795.0,45.3951,45.4038,45.3864,45.4038,26795.0
2018-05-04 14:45:00,52.4,52.42,52.36,52.41,44064.0,45.4038,45.4211,45.3691,45.4124,44064.0
2018-05-04 14:50:00,52.41,52.43,52.38,52.39,29751.0,45.4124,45.4297,45.3864,45.3951,29751.0
2018-05-04 14:55:00,52.39,52.39,52.3,52.3,46713.0,45.3951,45.3951,45.3171,45.3171,46713.0
2018-05-04 15:00:00,52.31,52.32,52.2,52.21,58781.0,45.3258,45.3344,45.2305,45.2391,58781.0
2018-05-04 15:05:00,52.21,52.22,52.13,52.15,73008.0,45.2391,45.2478,45.1698,45.1871,73008.0
2018-05-04 15:10:00,52.16,52.21,52.13,52.16,62466.0,45.1958,45.2391,45.1698,45.1958,62466.0
2018-05-04 15:15:00,52.15,52.16,52.07,52.11,69189.0,45.1871,45.1958,45.1178,45.1525,69189.0
2018-05-04 15:20:00,52.1,52.11,52.06,52.09,102849.0,45.1438,45.1525,45.1091,45.1351,102849.0
2018-05-04 15:25:00,52.1,52.12,52.05,52.12,97203.0,45.1438,45.1611,45.1005,45.1611,97203.0
2018-05-04 15:30:00,52.11,52.12,52.09,52.11,202379.0,45.1525,45.1611,45.1351,45.1525,202379.0
2018-05-04 15:35:00,52.11,52.13,52.06,52.07,89504.0,45.1525,45.1698,45.1091,45.1178,89504.0
2018-05-04 15:40:00,52.07,52.15,52.05,52.15,134148.0,45.1178,45.1871,45.1005,45.1871,134148.0
2018-05-04 15:45:00,52.15,52.19,52.13,52.14,148123.0,45.1871,45.2218,45.1698,45.1785,148123.0
2018-05-04 15:50:00,52.13,52.14,52.06,52.07,144535.0,45.1698,45.1785,45.1091,45.1178,144535.0
2018-05-04 15:55:00,52.07,52.2,52.06,52.18,426676.0,45.1178,45.2305,45.1091,45.2131,426676.0
2018-05-07 09:30:00,52.44,52.77,52.23,52.72,143793.0,45.4384,45.7244,45.2564,45.681,143793.0
2018-05-07 09:35:00,52.72,52.93,52.69,52.93,98087.0,45.681,45.863,45.655,45.863,98087.0
2018-05-07 09:40:00,52.93,53.11,52.91,53.09,209349.0,45.863,46.019,45.8457,46.0016,209349.0
2018-05-07 09:45:00,53.08,53.43,53.06,53.37,126157.0,45.993,46.2962,45.9756,46.2442,126157.0
2018-05-07 09:50:00,53.38,53.5,53.3,53.46,92365.0,46.2529,46.3569,46.1836,46.3222,92365.0
2018-05-07 09:55:00,53.46,53.46,53.34,53.35,60299.0,46.3222,46.3222,46.2182,46.2269,60299.0
2018-05-07 10:00:00,53.35,53.36,53.22,53.33,73850.0,46.2269,46.2356,46.1143,46.2096,73850.0
2018-05-07 10:05:00,53.32,53.48,53.25,53.48,67915.0,46.2009,46.3396,46.1403,46.3396,67915.0
2018-05-07 10:10:00,53.48,53.5,53.34,53.46,181744.0,46.3396,46.3569,46.2182,46.3222,181744.0
2018-05-07 10:15:00,53.47,53.49,53.31,53.33,162209.0,46.3309,46.3482,46.1923,46.2096,162209.0
2018-05-07 10:20:00,53.33,53.4,53.28,53.39,54897.0,46.2096,46.2702,46.1663,46.2616,54897.0
2018-05-07 10:25:00,53.39,53.43,53.28,53.29,36758.0,46.2616,46.2962,46.1663,46.1749,36758.0
2018-05-07 10:30:00,53.29,53.31,53.18,53.24,45700.0,46.1749,46.1923,46.0796,46.1316,45700.0
2018-05-07 10:35:00,53.24,53.28,53.13,53.2,78518.0,46.1316,46.1663,46.0363,46.0969,78518.0
2018-05-07 10:40:00,53.2,53.24,53.1,53.22,41495.0,46.0969,46.1316,46.0103,46.1143,41495.0
2018-05-07 10:45:00,53.22,53.29,53.21,53.27,31371.0,46.1143,46.1749,46.1056,46.1576,31371.0
2018-05-07 10:50:00,53.27,53.28,53.18,53.26,28558.0,46.1576,46.1663,46.0796,46.1489,28558.0
2018-05-07 10:55:00,53.26,53.34,53.2,53.23,30117.0,46.1489,46.2182,46.0969,46.1229,30117.0
2018-05-07 11:00:00,53.22,53.28,53.21,53.21,22423.0,46.1143,46.1663,46.1056,46.1056,22423.0
2018-05-07 11:05:00,53.2,53.23,53.1,53.21,41643.0,46.0969,46.1229,46.0103,46.1056,41643.0
2018-05-07 11:10:00,53.21,53.28,53.17,53.17,71185.0,46.1056,46.1663,46.0709,46.0709,71185.0
2018-05-07 11:15:00,53.17,53.22,53.13,53.21,56024.0,46.0709,46.1143,46.0363,46.1056,56024.0
2018-05-07 11:20:00,53.22,53.22,53.15,53.17,46457.0,46.1143,46.1143,46.0536,46.0709,46457.0
2018-05-07 11:25:00,53.17,53.21,53.1,53.18,39289.0,46.0709,46.1056,46.0103,46.0796,39289.0
2018-05-07 11:30:00,53.18,53.19,53.1,53.12,37798.0,46.0796,46.0883,46.0103,46.0276,37798.0
2018-05-07 11:35:00,53.11,53.23,53.1,53.22,44021.0,46.019,46.1229,46.0103,46.1143,44021.0
2018-05-07 11:40:00,53.23,53.26,53.21,53.22,25257.0,46.1229,46.1489,46.1056,46.1143,25257.0
2018-05-07 11:45:00,53.22,53.25,53.17,53.18,29168.0,46.1143,46.1403,46.0709,46.0796,29168.0
2018-05-07 11:50:00,53.17,53.19,53.15,53.18,22838.0,46.0709,46.0883,46.0536,46.0796,22838.0
2018-05-07 11:55:00,53.17,53.25,53.17,53.2,23581.0,46.0709,46.1403,46.0709,46.0969,23581.0
2018-05-07 12:00:00,53.19,53.27,53.17,53.27,38458.0,46.0883,46.1576,46.0709,46.1576,38458.0
2018-05-07 12:05:00,53.26,53.26,53.2,53.22,26765.0,46.1489,46.1489,46.0969,46.1143,26765.0
2018-05-07 12:10:00,53.21,53.26,53.18,53.21,33702.0,46.1056,46.1489,46.0796,46.1056,33702.0
2018-05-07 12:15:00,53.2,53.22,53.15,53.16,20805.0,46.0969,46.1143,46.0536,46.0623,20805.0
2018-05-07 12:20:00,53.15,53.2,53.11,53.13,46311.0,46.0536,46.0969,46.019,46.0363,46311.0
2018-05-07 12:25:00,53.12,53.12,53.03,53.1,36956.0,46.0276,46.0276,45.9496,46.0103,36956.0
2018-05-07 12:30:00,53.11,53.12,53.06,53.06,35562.0,46.019,46.0276,45.9756,45.9756,35562.0
2018-05-07 12:35:00,53.07,53.16,53.06,53.15,18723.0,45.9843,46.0623,45.9756,46.0536,18723.0
2018-05-07 12:40:00,53.15,53.15,53.08,53.1,21393.0,46.0536,46.0536,45.993,46.0103,21393.0
2018-05-07 12:45:00,53.1,53.11,53.07,53.09,28788.0,46.0103,46.019,45.9843,46.0016,28788.0
2018-05-07 12:50:00,53.09,53.15,53.09,53.12,63897.0,46.0016,46.0536,46.0016,46.0276,63897.0
2018-05-07 12:55:00,53.12,53.12,53.08,53.1,22690.0,46.0276,46.0276,45.993,46.0103,22690.0
2018-05-07 13:00:00,53.1,53.13,53.07,53.11,25311.0,46.0103,46.0363,45.9843,46.019,25311.0
2018-05-07 13:05:00,53.12,53.12,53.05,53.06,26924.0,46.0276,46.0276,45.967,45.9756,26924.0
2018-05-07 13:10:00,53.07,53.08,53.04,53.04,27025.0,45.9843,45.993,45.9583,45.9583,27025.0
2018-05-07 13:15:00,53.04,53.07,53.01,53.04,29125.0,45.9583,45.9843,45.9323,45.9583,29125.0
2018-05-07 13:20:00,53.03,53.08,53.02,53.07,28793.0,45.9496,45.993,45.941,45.9843,28793.0
2018-05-07 13:25:00,53.06,53.11,53.04,53.11,19675.0,45.9756,46.019,45.9583,46.019,19675.0
2018-05-07 13:30:00,53.11,53.14,53.04,53.06,63680.0,46.019,46.0449,45.9583,45.9756,63680.0
2018-05-07 13:35:00,53.06,53.08,53.02,53.06,78157.0,45.9756,45.993,45.941,45.9756,78157.0
2018-05-07 13:40:00,53.07,53.09,53.02,53.09,44063.0,45.9843,46.0016,45.941,46.0016,44063.0
2018-05-07 13:45:00,53.1,53.14,53.07,53.12,15274.0,46.0103,46.0449,45.9843,46.0276,15274.0
2018-05-07 13:50:00,53.12,53.12,53.08,53.12,28429.0,46.0276,46.0276,45.993,46.0276,28429.0
2018-05-07 13:55:00,53.11,53.13,53.06,53.09,34574.0,46.019,46.0363,45.9756,46.0016,34574.0
2018-05-07 14:00:00,53.08,53.1,53.03,53.04,41961.0,45.993,46.0103,45.9496,45.9583,41961.0
2018-05-07 14:05:00,53.04,53.04,52.93,52.99,70626.0,45.9583,45.9583,45.863,45.915,70626.0
2018-05-07 14:10:00,52.99,53.04,52.98,52.99,18721.0,45.915,45.9583,45.9063,45.915,18721.0
2018-05-07 14:15:00,52.99,53.0,52.94,52.95,32076.0,45.915,45.9236,45.8717,45.8803,32076.0
2018-05-07 14:20:00,52.95,52.97,52.92,52.97,35123.0,45.8803,45.8976,45.8543,45.8976,35123.0
2018-05-07 14:25:00,52.97,52.97,52.91,52.96,30147.0,45.8976,45.8976,45.8457,45.889,30147.0
2018-05-07 14:30:00,52.95,52.99,52.91,52.98,57024.0,45.8803,45.915,45.8457,45.9063,57024.0
2018-05-07 14:35:00,52.98,52.99,52.9,52.91,38413.0,45.9063,45.915,45.837,45.8457,38413.0
2018-05-07 14:40:00,52.91,52.96,52.75,52.79,71945.0,45.8457,45.889,45.707,45.7417,71945.0
2018-05-07 14:45:00,52.79,52.8,52.62,52.64,46155.0,45.7417,45.7503,45.5944,45.6117,46155.0
2018-05-07 14:50:00,52.63,52.67,52.51,52.54,53866.0,45.603,45.6377,45.4991,45.5251,53866.0
2018-05-07 14:55:00,52.54,52.59,52.47,52.49,84384.0,45.5251,45.5684,45.4644,45.4817,84384.0
2018-05-07 15:00:00,52.48,52.48,52.21,52.31,86430.0,45.4731,45.4731,45.2391,45.3258,86430.0
2018-05-07 15:05:00,52.31,52.39,52.22,52.24,108502.0,45.3258,45.3951,45.2478,45.2651,108502.0
2018-05-07 15:10:00,52.23,52.3,52.12,52.15,73075.0,45.2564,45.3171,45.1611,45.1871,73075.0
2018-05-07 15:15:00,52.15,52.23,52.08,52.08,52991.0,45.1871,45.2564,45.1265,45.1265,52991.0
2018-05-07 15:20:00,52.08,52.13,52.02,52.1,37868.0,45.1265,45.1698,45.0745,45.1438,37868.0
2018-05-07 15:25:00,52.1,52.23,52.08,52.2,61461.0,45.1438,45.2564,45.1265,45.2305,61461.0
2018-05-07 15:30:00,52.2,52.26,52.11,52.22,104997.0,45.2305,45.2824,45.1525,45.2478,104997.0
2018-05-07 15:35:00,52.21,52.22,52.09,52.1,65941.0,45.2391,45.2478,45.1351,45.1438,65941.0
2018-05-07 15:40:00,52.1,52.17,52.07,52.14,83566.0,45.1438,45.2045,45.1178,45.1785,83566.0
2018-05-07 15:45:00,52.14,52.19,52.09,52.14,102385.0,45.1785,45.2218,45.1351,45.1785,102385.0
2018-05-07 15:50:00,52.15,52.15,52.01,52.04,143993.0,45.1871,45.1871,45.0658,45.0918,143993.0
2018-05-07 15:55:00,52.03,52.06,51.98,52.04,219638.0,45.0832,45.1091,45.0398,45.0918,219638.0
2018-05-08 09:30:00,52.06,52.2,51.86,52.11,112456.0,45.1091,45.2305,44.9359,45.1525,112456.0
2018-05-08 09:35:00,52.1,52.1,51.94,51.97,47167.0,45.1438,45.1438,45.0052,45.0312,47167.0
2018-05-08 09:40:00,51.98,51.98,51.72,51.76,40390.0,45.0398,45.0398,44.8145,44.8492,40390.0
2018-05-08 09:45:00,51.74,51.83,51.68,51.74,44948.0,44.8319,44.9099,44.7799,44.8319,44948.0
2018-05-08 09:50:00,51.73,51.74,51.47,51.48,71424.0,44.8232,44.8319,44.5979,44.6066,71424.0
2018-05-08 09:55:00,51.46,51.59,51.46,51.57,55335.0,44.5893,44.7019,44.5893,44.6846,55335.0
2018-05-08 10:00:00,51.58,51.7,51.56,51.66,57884.0,44.6932,44.7972,44.6759,44.7626,57884.0
2018-05-08 10:05:00,51.67,51.67,51.51,51.51,55730.0,44.7712,44.7712,44.6326,44.6326,55730.0
2018-05-08 10:10:00,51.51,51.55,51.42,51.49,87786.0,44.6326,44.6672,44.5546,44.6153,87786.0
2018-05-08 10:15:00,51.49,51.61,51.43,51.54,73081.0,44.6153,44.7192,44.5633,44.6586,73081.0
2018-05-08 10:20:00,51.53,51.55,51.44,51.45,61842.0,44.6499,44.6672,44.5719,44.5806,61842.0
2018-05-08 10:25:00,51.45,51.49,51.35,51.35,42354.0,44.5806,44.6153,44.4939,44.4939,42354.0
2018-05-08 10:30:00,51.34,51.4,51.33,51.39,44649.0,44.4853,44.5373,44.4766,44.5286,44649.0
2018-05-08 10:35:00,51.4,51.53,51.39,51.47,195832.0,44.5373,44.6499,44.5286,44.5979,195832.0
2018-05-08 10:40:00,51.46,51.47,51.34,51.35,32265.0,44.5893,44.5979,44.4853,44.4939,32265.0
2018-05-08 10:45:00,51.34,51.38,51.3,51.32,32595.0,44.4853,44.5199,44.4506,44.4679,32595.0
2018-05-08 10:50:00,51.33,51.44,51.33,51.44,34378.0,44.4766,44.5719,44.4766,44.5719,34378.0
2018-05-08 10:55:00,51.43,51.43,51.28,51.28,42311.0,44.5633,44.5633,44.4333,44.4333,42311.0
2018-05-08 11:00:00,51.27,51.35,51.24,51.29,48168.0,44.4246,44.4939,44.3986,44.442,48168.0
2018-05-08 11:05:00,51.29,51.29,50.81,50.84,149068.0,44.442,44.442,44.026,44.052,149068.0
2018-05-08 11:10:00,50.84,51.09,50.76,51.08,106690.0,44.052,44.2687,43.9827,44.26,106690.0
2018-05-08 11:15:00,51.07,51.17,50.99,51.0,68987.0,44.2513,44.338,44.182,44.1907,68987.0
2018-05-08 11:20:00,51.0,51.07,50.88,50.94,70132.0,44.1907,44.2513,44.0867,44.1387,70132.0
2018-05-08 11:25:00,50.95,51.06,50.9,51.03,64297.0,44.1474,44.2427,44.104,44.2167,64297.0
2018-05-08 11:30:00,51.02,51.04,50.93,50.97,112217.0,44.208,44.2253,44.13,44.1647,112217.0
2018-05-08 11:35:00,50.97,51.51,50.97,51.48,158063.0,44.1647,44.6326,44.1647,44.6066,158063.0
2018-05-08 11:40:00,51.48,51.53,51.36,51.51,68570.0,44.6066,44.6499,44.5026,44.6326,68570.0
2018-05-08 11:45:00,51.52,51.65,51.45,51.59,53480.0,44.6412,44.7539,44.5806,44.7019,53480.0
2018-05-08 11:50:00,51.6,51.64,51.5,51.63,56093.0,44.7106,44.7452,44.6239,44.7366,56093.0
2018-05-08 11:55:00,51.62,51.65,51.49,51.5,43122.0,44.7279,44.7539,44.6153,44.6239,43122.0
2018-05-08 12:00:00,51.49,51.61,51.45,51.48,48815.0,44.6153,44.7192,44.5806,44.6066,48815.0
2018-05-08 12:05:00,51.48,51.54,51.41,51.51,41838.0,44.6066,44.6586,44.5459,44.6326,41838.0
2018-05-08 12:10:00,51.51,51.59,51.51,51.53,37038.0,44.6326,44.7019,44.6326,44.6499,37038.0
2018-05-08 12:15:00,51.53,51.55,51.34,51.37,76611.0,44.6499,44.6672,44.4853,44.5113,76611.0
2018-05-08 12:20:00,51.37,51.41,51.34,51.36,23043.0,44.5113,44.5459,44.4853,44.5026,23043.0
2018-05-08 12:25:00,51.37,51.43,51.33,51.35,44040.0,44.5113,44.5633,44.4766,44.4939,44040.0
2018-05-08 12:30:00,51.34,51.36,51.3,51.35,82996.0,44.4853,44.5026,44.4506,44.4939,82996.0
2018-05-08 12:35:00,51.35,51.37,51.29,51.36,28510.0,44.4939,44.5113,44.442,44.5026,28510.0
2018-05-08 12:40:00,51.38,51.44,51.36,51.38,39601.0,44.5199,44.5719,44.5026,44.5199,39601.0
2018-05-08 12:45:00,51.38,51.4,51.27,51.28,32454.0,44.5199,44.5373,44.4246,44.4333,32454.0
2018-05-08 12:50:00,51.3,51.49,51.27,51.42,67717.0,44.4506,44.6153,44.4246,44.5546,67717.0
2018-05-08 12:55:00,51.42,51.44,51.2,51.21,160152.0,44.5546,44.5719,44.364,44.3726,160152.0
2018-05-08 13:00:00,51.2,51.33,51.2,51.25,37025.0,44.364,44.4766,44.364,44.4073,37025.0
2018-05-08 13:05:00,51.27,51.35,51.26,51.32,24452.0,44.4246,44.4939,44.416,44.4679,24452.0
2018-05-08 13:10:00,51.32,51.35,51.28,51.3,29926.0,44.4679,44.4939,44.4333,44.4506,29926.0
2018-05-08 13:15:00,51.3,51.31,51.2,51.22,45932.0,44.4506,44.4593,44.364,44.3813,45932.0
2018-05-08 13:20:00,51.23,51.28,51.22,51.24,78928.0,44.39,44.4333,44.3813,44.3986,78928.0
2018-05-08 13:25:00,51.24,51.28,51.2,51.26,81435.0,44.3986,44.4333,44.364,44.416,81435.0
2018-05-08 13:30:00,51.26,51.29,51.22,51.25,72920.0,44.416,44.442,44.3813,44.4073,72920.0
2018-05-08 13:35:00,51.25,51.27,51.15,51.21,44761.0,44.4073,44.4246,44.3206,44.3726,44761.0
2018-05-08 13:40:00,51.21,51.27,51.18,51.22,47059.0,44.3726,44.4246,44.3466,44.3813,47059.0
2018-05-08 13:45:00,51.23,51.24,51.14,51.16,71808.0,44.39,44.3986,44.312,44.3293,71808.0
2018-05-08 13:50:00,51.17,51.23,51.09,51.09,59790.0,44.338,44.39,44.2687,44.2687,59790.0
2018-05-08 13:55:00,51.1,51.18,51.08,51.14,50102.0,44.2773,44.3466,44.26,44.312,50102.0
2018-05-08 14:00:00,51.13,51.2,51.05,51.12,104337.0,44.3033,44.364,44.234,44.2947,104337.0
2018-05-08 14:05:00,51.13,51.17,51.07,51.15,68370.0,44.3033,44.338,44.2513,44.3206,68370.0
2018-05-08 14:10:00,51.15,51.25,51.11,51.24,96112.0,44.3206,44.4073,44.286,44.3986,96112.0
2018-05-08 14:15:00,51.25,51.62,51.24,51.5,248694.0,44.4073,44.7279,44.3986,44.6239,248694.0
2018-05-08 14:20:00,51.49,51.98,51.43,51.88,192698.0,44.6153,45.0398,44.5633,44.9532,192698.0
2018-05-08 14:25:00,51.88,52.0,51.37,51.44,129485.0,44.9532,45.0572,44.5113,44.5719,129485.0
2018-05-08 14:30:00,51.45,51.49,51.35,51.45,87433.0,44.5806,44.6153,44.4939,44.5806,87433.0
2018-05-08 14:35:00,51.45,51.51,51.28,51.29,73332.0,44.5806,44.6326,44.4333,44.442,73332.0
2018-05-08 14:40:00,51.29,51.29,51.16,51.26,121414.0,44.442,44.442,44.3293,44.416,121414.0
2018-05-08 14:45:00,51.25,51.38,51.24,51.37,176191.0,44.4073,44.5199,44.3986,44.5113,176191.0
2018-05-08 14:50:00,51.37,51.54,51.32,51.54,77784.0,44.5113,44.6586,44.4679,44.6586,77784.0
2018-05-08 14:55:00,51.54,51.65,51.51,51.55,69648.0,44.6586,44.7539,44.6326,44.6672,69648.0
2018-05-08 15:00:00,51.55,51.73,51.54,51.7,74131.0,44.6672,44.8232,44.6586,44.7972,74131.0
2018-05-08 15:05:00,51.72,51.74,51.65,51.72,89802.0,44.8145,44.8319,44.7539,44.8145,89802.0
2018-05-08 15:10:00,51.72,51.79,51.7,51.79,207210.0,44.8145,44.8752,44.7972,44.8752,207210.0
2018-05-08 15:15:00,51.79,51.8,51.64,51.65,107804.0,44.8752,44.8839,44.7452,44.7539,107804.0
2018-05-08 15:20:00,51.66,51.7,51.59,51.6,93391.0,44.7626,44.7972,44.7019,44.7106,93391.0
2018-05-08 15:25:00,51.6,51.67,51.54,51.66,191630.0,44.7106,44.7712,44.6586,44.7626,191630.0
2018-05-08 15:30:00,51.67,51.78,51.67,51.73,114438.0,44.7712,44.8665,44.7712,44.8232,114438.0
2018-05-08 15:35:00,51.73,51.81,51.72,51.75,226826.0,44.8232,44.8925,44.8145,44.8405,226826.0
2018-05-08 15:40:00,51.75,51.77,51.71,51.71,134645.0,44.8405,44.8579,44.8059,44.8059,134645.0
2018-05-08 15:45:00,51.72,51.75,51.69,51.75,179710.0,44.8145,44.8405,44.7885,44.8405,179710.0
2018-05-08 15:50:00,51.75,51.87,51.75,51.79,338803.0,44.8405,44.9445,44.8405,44.8752,338803.0
2018-05-08 15:55:00,51.79,51.86,51.78,51.86,490029.0,44.8752,44.9359,44.8665,44.9359,490029.0
2018-05-09 09:30:00,52.64,52.99,52.59,52.9,267023.0,45.6117,45.915,45.5684,45.837,267023.0
2018-05-09 09:35:00,52.9,53.03,52.86,53.0,205859.0,45.837,45.9496,45.8023,45.9236,205859.0
2018-05-09 09:40:00,53.0,53.09,52.94,53.0,261173.0,45.9236,46.0016,45.8717,45.9236,261173.0
2018-05-09 09:45:00,52.98,53.07,52.96,53.03,145509.0,45.9063,45.9843,45.889,45.9496,145509.0
2018-05-09 09:50:00,53.03,53.1,52.99,53.05,304912.0,45.9496,46.0103,45.915,45.967,304912.0
2018-05-09 09:55:00,53.05,53.2,53.05,53.18,233528.0,45.967,46.0969,45.967,46.0796,233528.0
2018-05-09 10:00:00,53.18,53.28,53.09,53.25,200315.0,46.0796,46.1663,46.0016,46.1403,200315.0
2018-05-09 10:05:00,53.24,53.54,53.23,53.54,156477.0,46.1316,46.3915,46.1229,46.3915,156477.0
2018-05-09 10:10:00,53.54,53.57,53.43,53.48,99517.0,46.3915,46.4175,46.2962,46.3396,99517.0
2018-05-09 10:15:00,53.48,53.49,53.36,53.42,121852.0,46.3396,46.3482,46.2356,46.2876,121852.0
2018-05-09 10:20:00,53.43,53.49,53.38,53.46,101515.0,46.2962,46.3482,46.2529,46.3222,101515.0
2018-05-09 10:25:00,53.46,53.58,53.42,53.43,107856.0,46.3222,46.4262,46.2876,46.2962,107856.0
2018-05-09 10:30:00,53.42,53.61,53.42,53.59,160918.0,46.2876,46.4522,46.2876,46.4349,160918.0
2018-05-09 10:35:00,53.59,53.68,53.59,53.63,60243.0,46.4349,46.5129,46.4349,46.4695,60243.0
2018-05-09 10:40:00,53.63,53.64,53.49,53.53,138722.0,46.4695,46.4782,46.3482,46.3829,138722.0
2018-05-09 10:45:00,53.54,53.58,53.28,53.31,81285.0,46.3915,46.4262,46.1663,46.1923,81285.0
2018-05-09 10:50:00,53.3,53.31,53.14,53.16,77463.0,46.1836,46.1923,46.0449,46.0623,77463.0
2018-05-09 10:55:00,53.15,53.18,53.05,53.09,84628.0,46.0536,46.0796,45.967,46.0016,84628.0
2018-05-09 11:00:00,53.09,53.24,53.08,53.24,124280.0,46.0016,46.1316,45.993,46.1316,124280.0
2018-05-09 11:05:00,53.23,53.23,53.13,53.2,89258.0,46.1229,46.1229,46.0363,46.0969,89258.0
2018-05-09 11:10:00,53.2,53.2,53.04,53.07,85925.0,46.0969,46.0969,45.9583,45.9843,85925.0
2018-05-09 11:15:00,53.07,53.13,53.04,53.07,95487.0,45.9843,46.0363,45.9583,45.9843,95487.0
2018-05-09 11:20:00,53.06,53.07,52.94,52.99,160976.0,45.9756,45.9843,45.8717,45.915,160976.0
2018-05-09 11:25:00,52.98,53.1,52.97,53.04,66847.0,45.9063,46.0103,45.8976,45.9583,66847.0
2018-05-09 11:30:00,53.04,53.11,53.0,53.11,55753.0,45.9583,46.019,45.9236,46.019,55753.0
2018-05-09 11:35:00,53.12,53.12,52.93,52.94,37196.0,46.0276,46.0276,45.863,45.8717,37196.0
2018-05-09 11:40:00,52.94,53.02,52.93,53.01,30261.0,45.8717,45.941,45.863,45.9323,30261.0
2018-05-09 11:45:00,53.02,53.07,53.0,53.07,37026.0,45.941,45.9843,45.9236,45.9843,37026.0
2018-05-09 11:50:00,53.06,53.06,53.0,53.01,87434.0,45.9756,45.9756,45.9236,45.9323,87434.0
2018-05-09 11:55:00,53.0,53.05,52.95,53.05,63046.0,45.9236,45.967,45.8803,45.967,63046.0
2018-05-09 12:00:00,53.05,53.05,52.99,53.03,71579.0,45.967,45.967,45.915,45.9496,71579.0
2018-05-09 12:05:00,53.03,53.1,53.03,53.08,46624.0,45.9496,46.0103,45.9496,45.993,46624.0
2018-05-09 12:10:00,53.08,53.15,53.07,53.14,80171.0,45.993,46.0536,45.9843,46.0449,80171.0
2018-05-09 12:15:00,53.15,53.16,53.11,53.15,118255.0,46.0536,46.0623,46.019,46.0536,118255.0
2018-05-09 12:20:00,53.14,53.16,53.11,53.14,79277.0,46.0449,46.0623,46.019,46.0449,79277.0
2018-05-09 12:25:00,53.15,53.17,53.14,53.15,96043.0,46.0536,46.0709,46.0449,46.0536,96043.0
2018-05-09 12:30:00,53.16,53.2,53.12,53.15,93935.0,46.0623,46.0969,46.0276,46.0536,93935.0
2018-05-09 12:35:00,53.15,53.2,53.14,53.17,55894.0,46.0536,46.0969,46.0449,46.0709,55894.0
2018-05-09 12:40:00,53.16,53.2,53.14,53.17,66953.0,46.0623,46.0969,46.0449,46.0709,66953.0
2018-05-09 12:45:00,53.16,53.22,53.16,53.21,55743.0,46.0623,46.1143,46.0623,46.1056,55743.0
2018-05-09 12:50:00,53.21,53.24,53.14,53.2,105198.0,46.1056,46.1316,46.0449,46.0969,105198.0
2018-05-09 12:55:00,53.21,53.21,53.14,53.16,42932.0,46.1056,46.1056,46.0449,46.0623,42932.0
2018-05-09 13:00:00,53.17,53.2,53.11,53.19,69519.0,46.0709,46.0969,46.019,46.0883,69519.0
2018-05-09 13:05:00,53.19,53.21,53.18,53.21,95154.0,46.0883,46.1056,46.0796,46.1056,95154.0
2018-05-09 13:10:00,53.21,53.21,53.14,53.16,60990.0,46.1056,46.1056,46.0449,46.0623,60990.0
2018-05-09 13:15:00,53.16,53.17,53.04,53.07,53457.0,46.0623,46.0709,45.9583,45.9843,53457.0
2018-05-09 13:20:00,53.06,53.17,53.03,53.15,42634.0,45.9756,46.0709,45.9496,46.0536,42634.0
2018-05-09 13:25:00,53.14,53.14,53.09,53.13,26140.0,46.0449,46.0449,46.0016,46.0363,26140.0
2018-05-09 13:30:00,53.13,53.13,53.05,53.08,70274.0,46.0363,46.0363,45.967,45.993,70274.0
2018-05-09 13:35:00,53.08,53.15,53.07,53.12,32263.0,45.993,46.0536,45.9843,46.0276,32263.0
2018-05-09 13:40:00,53.12,53.13,53.06,53.1,17152.0,46.0276,46.0363,45.9756,46.0103,17152.0
2018-05-09 13:45:00,53.11,53.13,53.07,53.09,19398.0,46.019,46.0363,45.9843,46.0016,19398.0
2018-05-09 13:50:00,53.09,53.13,53.07,53.1,20664.0,46.0016,46.0363,45.9843,46.0103,20664.0
2018-05-09 13:55:00,53.1,53.14,53.08,53.13,24831.0,46.0103,46.0449,45.993,46.0363,24831.0
2018-05-09 14:00:00,53.13,53.14,53.01,53.06,32722.0,46.0363,46.0449,45.9323,45.9756,32722.0
2018-05-09 14:05:00,53.06,53.11,53.04,53.11,29851.0,45.9756,46.019,45.9583,46.019,29851.0
2018-05-09 14:10:00,53.12,53.16,53.1,53.12,36080.0,46.0276,46.0623,46.0103,46.0276,36080.0
2018-05-09 14:15:00,53.13,53.16,53.05,53.06,35954.0,46.0363,46.0623,45.967,45.9756,35954.0
2018-05-09 14:20:00,53.07,53.07,52.88,52.89,51798.0,45.9843,45.9843,45.8197,45.8283,51798.0
2018-05-09 14:25:00,52.89,53.04,52.88,53.0,54649.0,45.8283,45.9583,45.8197,45.9236,54649.0
2018-05-09 14:30:00,53.0,53.09,52.98,53.07,43825.0,45.9236,46.0016,45.9063,45.9843,43825.0
2018-05-09 14:35:00,53.08,53.09,53.01,53.03,32543.0,45.993,46.0016,45.9323,45.9496,32543.0
2018-05-09 14:40:00,53.03,53.04,52.95,52.97,51117.0,45.9496,45.9583,45.8803,45.8976,51117.0
2018-05-09 14:45:00,52.96,53.02,52.95,53.02,44531.0,45.889,45.941,45.8803,45.941,44531.0
2018-05-09 14:50:00,53.02,53.02,52.92,52.92,61572.0,45.941,45.941,45.8543,45.8543,61572.0
2018-05-09 14:55:00,52.92,53.02,52.91,53.02,28265.0,45.8543,45.941,45.8457,45.941,28265.0
2018-05-09 15:00:00,53.01,53.01,52.97,52.98,54355.0,45.9323,45.9323,45.8976,45.9063,54355.0
2018-05-09 15:05:00,52.98,53.05,52.97,53.02,54285.0,45.9063,45.967,45.8976,45.941,54285.0
2018-05-09 15:10:00,53.02,53.06,52.97,52.98,71492.0,45.941,45.9756,45.8976,45.9063,71492.0
2018-05-09 15:15:00,52.98,53.02,52.95,52.99,64590.0,45.9063,45.941,45.8803,45.915,64590.0
2018-05-09 15:20:00,53.0,53.06,52.99,53.02,53601.0,45.9236,45.9756,45.915,45.941,53601.0
2018-05-09 15:25:00,53.02,53.03,52.91,52.92,59597.0,45.941,45.9496,45.8457,45.8543,59597.0
2018-05-09 15:30:00,52.91,52.95,52.78,52.8,85229.0,45.8457,45.8803,45.733,45.7503,85229.0
2018-05-09 15:35:00,52.8,52.82,52.71,52.78,74254.0,45.7503,45.7677,45.6724,45.733,74254.0
2018-05-09 15:40:00,52.79,52.82,52.65,52.66,122365.0,45.7417,45.7677,45.6204,45.629,122365.0
2018-05-09 15:45:00,52.67,52.7,52.63,52.7,148242.0,45.6377,45.6637,45.603,45.6637,148242.0
2018-05-09 15:50:00,52.7,52.71,52.65,52.68,192094.0,45.6637,45.6724,45.6204,45.6464,192094.0
2018-05-09 15:55:00,52.68,52.72,52.65,52.7,413534.0,45.6464,45.681,45.6204,45.6637,413534.0
2018-05-10 09:30:00,53.35,53.4,53.07,53.1,291505.0,46.2269,46.2702,45.9843,46.0103,291505.0
2018-05-10 09:35:00,53.1,53.13,52.82,52.84,175172.0,46.0103,46.0363,45.7677,45.785,175172.0
2018-05-10 09:40:00,52.83,52.88,52.73,52.79,156579.0,45.7763,45.8197,45.6897,45.7417,156579.0
2018-05-10 09:45:00,52.8,53.01,52.75,52.91,100583.0,45.7503,45.9323,45.707,45.8457,100583.0
2018-05-10 09:50:00,52.9,53.02,52.84,52.85,77736.0,45.837,45.941,45.785,45.7937,77736.0
2018-05-10 09:55:00,52.86,52.91,52.81,52.91,96113.0,45.8023,45.8457,45.759,45.8457,96113.0
2018-05-10 10:00:00,52.91,52.97,52.8,52.81,106884.0,45.8457,45.8976,45.7503,45.759,106884.0
2018-05-10 10:05:00,52.81,52.84,52.67,52.69,94194.0,45.759,45.785,45.6377,45.655,94194.0
2018-05-10 10:10:00,52.7,52.8,52.61,52.61,95971.0,45.6637,45.7503,45.5857,45.5857,95971.0
2018-05-10 10:15:00,52.6,52.67,52.56,52.63,111987.0,45.577,45.6377,45.5424,45.603,111987.0
2018-05-10 10:20:00,52.64,52.77,52.6,52.76,92859.0,45.6117,45.7244,45.577,45.7157,92859.0
2018-05-10 10:25:00,52.76,52.86,52.75,52.85,102275.0,45.7157,45.8023,45.707,45.7937,102275.0
2018-05-10 10:30:00,52.86,52.87,52.63,52.64,77849.0,45.8023,45.811,45.603,45.6117,77849.0
2018-05-10 10:35:00,52.64,52.68,52.55,52.56,170429.0,45.6117,45.6464,45.5337,45.5424,170429.0
2018-05-10 10:40:00,52.56,52.57,52.5,52.52,82900.0,45.5424,45.5511,45.4904,45.5077,82900.0
2018-05-10 10:45:00,52.52,52.6,52.5,52.57,64686.0,45.5077,45.577,45.4904,45.5511,64686.0
2018-05-10 10:50:00,52.57,52.59,52.53,52.57,48797.0,45.5511,45.5684,45.5164,45.5511,48797.0
2018-05-10 10:55:00,52.56,52.58,52.44,52.47,58626.0,45.5424,45.5597,45.4384,45.4644,58626.0
2018-05-10 11:00:00,52.47,52.61,52.44,52.6,55739.0,45.4644,45.5857,45.4384,45.577,55739.0
2018-05-10 11:05:00,52.6,52.69,52.56,52.66,75622.0,45.577,45.655,45.5424,45.629,75622.0
2018-05-10 11:10:00,52.65,52.85,52.65,52.85,78063.0,45.6204,45.7937,45.6204,45.7937,78063.0
2018-05-10 11:15:00,52.85,52.87,52.76,52.79,66012.0,45.7937,45.811,45.7157,45.7417,66012.0
2018-05-10 11:20:00,52.79,52.81,52.77,52.79,107655.0,45.7417,45.759,45.7244,45.7417,107655.0
2018-05-10 11:25:00,52.8,52.85,52.78,52.81,130286.0,45.7503,45.7937,45.733,45.759,130286.0
2018-05-10 11:30:00,52.82,52.83,52.69,52.7,113477.0,45.7677,45.7763,45.655,45.6637,113477.0
2018-05-10 11:35:00,52.71,52.85,52.7,52.76,63639.0,45.6724,45.7937,45.6637,45.7157,63639.0
2018-05-10 11:40:00,52.77,52.85,52.77,52.83,59667.0,45.7244,45.7937,45.7244,45.7763,59667.0
2018-05-10 11:45:00,52.83,52.89,52.82,52.88,97183.0,45.7763,45.8283,45.7677,45.8197,97183.0
2018-05-10 11:50:00,52.89,52.9,52.84,52.84,30806.0,45.8283,45.837,45.785,45.785,30806.0
2018-05-10 11:55:00,52.84,52.9,52.78,52.9,68755.0,45.785,45.837,45.733,45.837,68755.0
2018-05-10 12:00:00,52.9,52.91,52.85,52.87,43165.0,45.837,45.8457,45.7937,45.811,43165.0
2018-05-10 12:05:00,52.87,52.91,52.86,52.89,42475.0,45.811,45.8457,45.8023,45.8283,42475.0
2018-05-10 12:10:00,52.9,52.91,52.85,52.88,40222.0,45.837,45.8457,45.7937,45.8197,40222.0
2018-05-10 12:15:00,52.88,52.9,52.82,52.82,26574.0,45.8197,45.837,45.7677,45.7677,26574.0
2018-05-10 12:20:00,52.83,52.89,52.82,52.87,25214.0,45.7763,45.8283,45.7677,45.811,25214.0
2018-05-10 12:25:00,52.86,52.9,52.81,52.86,30770.0,45.8023,45.837,45.759,45.8023,30770.0
2018-05-10 12:30:00,52.87,52.87,52.77,52.82,31443.0,45.811,45.811,45.7244,45.7677,31443.0
2018-05-10 12:35:00,52.82,52.86,52.79,52.81,21678.0,45.7677,45.8023,45.7417,45.759,21678.0
2018-05-10 12:40:00,52.81,52.81,52.76,52.78,25168.0,45.759,45.759,45.7157,45.733,25168.0
2018-05-10 12:45:00,52.78,52.78,52.7,52.7,39519.0,45.733,45.733,45.6637,45.6637,39519.0
2018-05-10 12:50:00,52.71,52.77,52.71,52.76,31059.0,45.6724,45.7244,45.6724,45.7157,31059.0
2018-05-10 12:55:00,52.75,52.8,52.74,52.77,39903.0,45.707,45.7503,45.6984,45.7244,39903.0
2018-05-10 13:00:00,52.77,52.81,52.76,52.78,28950.0,45.7244,45.759,45.7157,45.733,28950.0
2018-05-10 13:05:00,52.78,52.8,52.75,52.76,20509.0,45.733,45.7503,45.707,45.7157,20509.0
2018-05-10 13:10:00,52.76,52.82,52.65,52.68,47138.0,45.7157,45.7677,45.6204,45.6464,47138.0
2018-05-10 13:15:00,52.68,52.69,52.64,52.65,38342.0,45.6464,45.655,45.6117,45.6204,38342.0
2018-05-10 13:20:00,52.65,52.67,52.6,52.61,47408.0,45.6204,45.6377,45.577,45.5857,47408.0
2018-05-10 13:25:00,52.61,52.66,52.59,52.63,42748.0,45.5857,45.629,45.5684,45.603,42748.0
2018-05-10 13:30:00,52.63,52.66,52.61,52.63,49067.0,45.603,45.629,45.5857,45.603,49067.0
2018-05-10 13:35:00,52.62,52.63,52.54,52.57,152011.0,45.5944,45.603,45.5251,45.5511,152011.0
2018-05-10 13:40:00,52.58,52.63,52.49,52.5,74691.0,45.5597,45.603,45.4817,45.4904,74691.0
2018-05-10 13:45:00,52.5,52.5,52.43,52.43,85502.0,45.4904,45.4904,45.4297,45.4297,85502.0
2018-05-10 13:50:00,52.43,52.49,52.41,52.42,61393.0,45.4297,45.4817,45.4124,45.4211,61393.0
2018-05-10 13:55:00,52.42,52.52,52.41,52.5,48057.0,45.4211,45.5077,45.4124,45.4904,48057.0
2018-05-10 14:00:00,52.5,52.51,52.44,52.47,56913.0,45.4904,45.4991,45.4384,45.4644,56913.0
2018-05-10 14:05:00,52.47,52.52,52.45,52.5,67296.0,45.4644,45.5077,45.4471,45.4904,67296.0
2018-05-10 14:10:00,52.5,52.59,52.49,52.57,153194.0,45.4904,45.5684,45.4817,45.5511,153194.0
2018-05-10 14:15:00,52.57,52.63,52.56,52.59,43146.0,45.5511,45.603,45.5424,45.5684,43146.0
2018-05-10 14:20:00,52.59,52.64,52.59,52.61,27007.0,45.5684,45.6117,45.5684,45.5857,27007.0
2018-05-10 14:25:00,52.61,52.66,52.58,52.59,117347.0,45.5857,45.629,45.5597,45.5684,117347.0
2018-05-10 14:30:00,52.6,52.78,52.59,52.77,60800.0,45.577,45.733,45.5684,45.7244,60800.0
2018-05-10 14:35:00,52.76,52.76,52.68,52.72,34650.0,45.7157,45.7157,45.6464,45.681,34650.0
2018-05-10 14:40:00,52.71,52.84,52.68,52.83,36817.0,45.6724,45.785,45.6464,45.7763,36817.0
2018-05-10 14:45:00,52.84,52.93,52.82,52.92,55963.0,45.785,45.863,45.7677,45.8543,55963.0
2018-05-10 14:50:00,52.92,52.99,52.9,52.94,53102.0,45.8543,45.915,45.837,45.8717,53102.0
2018-05-10 14:55:00,52.94,52.97,52.85,52.87,93630.0,45.8717,45.8976,45.7937,45.811,93630.0
2018-05-10 15:00:00,52.87,52.91,52.75,52.76,102424.0,45.811,45.8457,45.707,45.7157,102424.0
2018-05-10 15:05:00,52.75,52.77,52.72,52.73,39491.0,45.707,45.7244,45.681,45.6897,39491.0
2018-05-10 15:10:00,52.73,52.75,52.67,52.7,46257.0,45.6897,45.707,45.6377,45.6637,46257.0
2018-05-10 15:15:00,52.71,52.72,52.58,52.59,64153.0,45.6724,45.681,45.5597,45.5684,64153.0
2018-05-10 15:20:00,52.6,52.69,52.59,52.66,72187.0,45.577,45.655,45.5684,45.629,72187.0
2018-05-10 15:25:00,52.66,52.73,52.65,52.69,75007.0,45.629,45.6897,45.6204,45.655,75007.0
2018-05-10 15:30:00,52.69,52.74,52.64,52.73,41875.0,45.655,45.6984,45.6117,45.6897,41875.0
2018-05-10 15:35:00,52.73,52.77,52.72,52.72,62103.0,45.6897,45.7244,45.681,45.681,62103.0
2018-05-10 15:40:00,52.73,52.79,52.69,52.78,66331.0,45.6897,45.7417,45.655,45.733,66331.0
2018-05-10 15:45:00,52.79,52.83,52.77,52.82,91827.0,45.7417,45.7763,45.7244,45.7677,91827.0
2018-05-10 15:50:00,52.82,52.86,52.75,52.78,165264.0,45.7677,45.8023,45.707,45.733,165264.0
2018-05-10 15:55:00,52.79,52.79,52.69,52.7,249994.0,45.7417,45.7417,45.655,45.6637,249994.0
2018-05-11 09:30:00,52.8,52.82,52.4,52.41,177954.0,45.7503,45.7677,45.4038,45.4124,177954.0
2018-05-11 09:35:00,52.41,52.65,52.35,52.58,97768.0,45.4124,45.6204,45.3604,45.5597,97768.0
2018-05-11 09:40:00,52.57,52.6,52.38,52.49,89468.0,45.5511,45.577,45.3864,45.4817,89468.0
2018-05-11 09:45:00,52.48,52.71,52.48,52.62,108437.0,45.4731,45.6724,45.4731,45.5944,108437.0
2018-05-11 09:50:00,52.62,52.81,52.58,52.76,85952.0,45.5944,45.759,45.5597,45.7157,85952.0
2018-05-11 09:55:00,52.77,52.79,52.71,52.79,71163.0,45.7244,45.7417,45.6724,45.7417,71163.0
2018-05-11 10:00:00,52.78,52.85,52.69,52.69,58815.0,45.733,45.7937,45.655,45.655,58815.0
2018-05-11 10:05:00,52.68,52.78,52.59,52.64,147023.0,45.6464,45.733,45.5684,45.6117,147023.0
2018-05-11 10:10:00,52.64,52.72,52.48,52.55,104904.0,45.6117,45.681,45.4731,45.5337,104904.0
2018-05-11 10:15:00,52.54,52.58,52.48,52.5,58704.0,45.5251,45.5597,45.4731,45.4904,58704.0
2018-05-11 10:20:00,52.5,52.63,52.5,52.59,38677.0,45.4904,45.603,45.4904,45.5684,38677.0
2018-05-11 10:25:00,52.6,52.67,52.43,52.43,54304.0,45.577,45.6377,45.4297,45.4297,54304.0
2018-05-11 10:30:00,52.43,52.55,52.41,52.53,48115.0,45.4297,45.5337,45.4124,45.5164,48115.0
2018-05-11 10:35:00,52.53,52.62,52.5,52.6,45034.0,45.5164,45.5944,45.4904,45.577,45034.0
2018-05-11 10:40:00,52.6,52.66,52.57,52.65,46001.0,45.577,45.629,45.5511,45.6204,46001.0
2018-05-11 10:45:00,52.65,52.68,52.6,52.61,35461.0,45.6204,45.6464,45.577,45.5857,35461.0
2018-05-11 10:50:00,52.62,52.7,52.62,52.7,113870.0,45.5944,45.6637,45.5944,45.6637,113870.0
2018-05-11 10:55:00,52.7,52.73,52.67,52.69,74340.0,45.6637,45.6897,45.6377,45.655,74340.0
2018-05-11 11:00:00,52.69,52.71,52.66,52.69,41407.0,45.655,45.6724,45.629,45.655,41407.0
2018-05-11 11:05:00,52.69,52.7,52.51,52.52,99118.0,45.655,45.6637,45.4991,45.5077,99118.0
2018-05-11 11:10:00,52.52,52.57,52.51,52.55,79047.0,45.5077,45.5511,45.4991,45.5337,79047.0
2018-05-11 11:15:00,52.55,52.62,52.55,52.56,33710.0,45.5337,45.5944,45.5337,45.5424,33710.0
2018-05-11 11:20:00,52.57,52.59,52.52,52.54,47473.0,45.5511,45.5684,45.5077,45.5251,47473.0
2018-05-11 11:25:00,52.54,52.62,52.53,52.55,53771.0,45.5251,45.5944,45.5164,45.5337,53771.0
2018-05-11 11:30:00,52.55,52.59,52.49,52.57,60584.0,45.5337,45.5684,45.4817,45.5511,60584.0
2018-05-11 11:35:00,52.57,52.6,52.51,52.52,43266.0,45.5511,45.577,45.4991,45.5077,43266.0
2018-05-11 11:40:00,52.51,52.57,52.49,52.53,50721.0,45.4991,45.5511,45.4817,45.5164,50721.0
2018-05-11 11:45:00,52.53,52.68,52.51,52.68,58459.0,45.5164,45.6464,45.4991,45.6464,58459.0
2018-05-11 11:50:00,52.67,52.7,52.62,52.64,73589.0,45.6377,45.6637,45.5944,45.6117,73589.0
2018-05-11 11:55:00,52.64,52.65,52.59,52.62,28998.0,45.6117,45.6204,45.5684,45.5944,28998.0
2018-05-11 12:00:00,52.62,52.62,52.56,52.59,33125.0,45.5944,45.5944,45.5424,45.5684,33125.0
2018-05-11 12:05:00,52.59,52.62,52.58,52.59,42585.0,45.5684,45.5944,45.5597,45.5684,42585.0
2018-05-11 12:10:00,52.58,52.59,52.46,52.48,98189.0,45.5597,45.5684,45.4557,45.4731,98189.0
2018-05-11 12:15:00,52.48,52.49,52.42,52.45,76514.0,45.4731,45.4817,45.4211,45.4471,76514.0
2018-05-11 12:20:00,52.45,52.53,52.44,52.53,51122.0,45.4471,45.5164,45.4384,45.5164,51122.0
2018-05-11 12:25:00,52.54,52.58,52.5,52.57,51035.0,45.5251,45.5597,45.4904,45.5511,51035.0
2018-05-11 12:30:00,52.57,52.63,52.54,52.61,45806.0,45.5511,45.603,45.5251,45.5857,45806.0
2018-05-11 12:35:00,52.61,52.64,52.56,52.6,39810.0,45.5857,45.6117,45.5424,45.577,39810.0
2018-05-11 12:40:00,52.59,52.64,52.57,52.62,41611.0,45.5684,45.6117,45.5511,45.5944,41611.0
2018-05-11 12:45:00,52.63,52.68,52.59,52.66,250387.0,45.603,45.6464,45.5684,45.629,250387.0
2018-05-11 12:50:00,52.66,52.66,52.58,52.59,61972.0,45.629,45.629,45.5597,45.5684,61972.0
2018-05-11 12:55:00,52.59,52.61,52.51,52.52,68492.0,45.5684,45.5857,45.4991,45.5077,68492.0
2018-05-11 13:00:00,52.52,52.55,52.51,52.53,42292.0,45.5077,45.5337,45.4991,45.5164,42292.0
2018-05-11 13:05:00,52.53,52.55,52.49,52.51,34399.0,45.5164,45.5337,45.4817,45.4991,34399.0
2018-05-11 13:10:00,52.52,52.54,52.46,52.48,36632.0,45.5077,45.5251,45.4557,45.4731,36632.0
2018-05-11 13:15:00,52.47,52.52,52.45,52.5,37569.0,45.4644,45.5077,45.4471,45.4904,37569.0
2018-05-11 13:20:00,52.5,52.58,52.5,52.56,32828.0,45.4904,45.5597,45.4904,45.5424,32828.0
2018-05-11 13:25:00,52.57,52.65,52.55,52.61,36995.0,45.5511,45.6204,45.5337,45.5857,36995.0
2018-05-11 13:30:00,52.6,52.62,52.56,52.56,52942.0,45.577,45.5944,45.5424,45.5424,52942.0
2018-05-11 13:35:00,52.56,52.57,52.5,52.53,57024.0,45.5424,45.5511,45.4904,45.5164,57024.0
2018-05-11 13:40:00,52.54,52.55,52.48,52.49,42698.0,45.5251,45.5337,45.4731,45.4817,42698.0
2018-05-11 13:45:00,52.5,52.55,52.45,52.55,59973.0,45.4904,45.5337,45.4471,45.5337,59973.0
2018-05-11 13:50:00,52.54,52.57,52.49,52.54,36879.0,45.5251,45.5511,45.4817,45.5251,36879.0
2018-05-11 13:55:00,52.54,52.57,52.5,52.5,40010.0,45.5251,45.5511,45.4904,45.4904,40010.0
2018-05-11 14:00:00,52.51,52.51,52.45,52.48,50115.0,45.4991,45.4991,45.4471,45.4731,50115.0
2018-05-11 14:05:00,52.48,52.48,52.45,52.46,30542.0,45.4731,45.4731,45.4471,45.4557,30542.0
2018-05-11 14:10:00,52.46,52.47,52.37,52.42,85783.0,45.4557,45.4644,45.3778,45.4211,85783.0
2018-05-11 14:15:00,52.43,52.52,52.42,52.51,43022.0,45.4297,45.5077,45.4211,45.4991,43022.0
2018-05-11 14:20:00,52.5,52.52,52.46,52.47,44384.0,45.4904,45.5077,45.4557,45.4644,44384.0
2018-05-11 14:25:00,52.46,52.47,52.33,52.33,63368.0,45.4557,45.4644,45.3431,45.3431,63368.0
2018-05-11 14:30:00,52.34,52.34,52.24,52.24,80864.0,45.3518,45.3518,45.2651,45.2651,80864.0
2018-05-11 14:35:00,52.25,52.31,52.24,52.26,71602.0,45.2738,45.3258,45.2651,45.2824,71602.0
2018-05-11 14:40:00,52.26,52.28,52.2,52.2,58064.0,45.2824,45.2998,45.2305,45.2305,58064.0
2018-05-11 14:45:00,52.2,52.29,52.18,52.29,77256.0,45.2305,45.3084,45.2131,45.3084,77256.0
2018-05-11 14:50:00,52.28,52.28,52.22,52.27,54571.0,45.2998,45.2998,45.2478,45.2911,54571.0
2018-05-11 14:55:00,52.26,52.34,52.12,52.15,324907.0,45.2824,45.3518,45.1611,45.1871,324907.0
2018-05-11 15:00:00,52.15,52.23,52.14,52.19,151655.0,45.1871,45.2564,45.1785,45.2218,151655.0
2018-05-11 15:05:00,52.19,52.22,52.15,52.16,79565.0,45.2218,45.2478,45.1871,45.1958,79565.0
2018-05-11 15:10:00,52.16,52.19,52.16,52.18,70272.0,45.1958,45.2218,45.1958,45.2131,70272.0
2018-05-11 15:15:00,52.18,52.2,52.17,52.19,80823.0,45.2131,45.2305,45.2045,45.2218,80823.0
2018-05-11 15:20:00,52.19,52.21,52.12,52.15,128547.0,45.2218,45.2391,45.1611,45.1871,128547.0
2018-05-11 15:25:00,52.15,52.17,52.11,52.14,107310.0,45.1871,45.2045,45.1525,45.1785,107310.0
2018-05-11 15:30:00,52.14,52.17,52.11,52.16,129533.0,45.1785,45.2045,45.1525,45.1958,129533.0
2018-05-11 15:35:00,52.16,52.26,52.16,52.26,118070.0,45.1958,45.2824,45.1958,45.2824,118070.0
2018-05-11 15:40:00,52.25,52.33,52.24,52.33,156661.0,45.2738,45.3431,45.2651,45.3431,156661.0
2018-05-11 15:45:00,52.33,52.35,52.24,52.28,221743.0,45.3431,45.3604,45.2651,45.2998,221743.0
2018-05-11 15:50:00,52.28,52.31,52.23,52.23,269178.0,45.2998,45.3258,45.2564,45.2564,269178.0
2018-05-11 15:55:00,52.23,52.27,52.19,52.27,645669.0,45.2564,45.2911,45.2218,45.2911,645669.0
2018-05-14 09:30:00,52.46,52.8,52.4,52.64,186397.0,45.4557,45.7503,45.4038,45.6117,186397.0
2018-05-14 09:35:00,52.63,52.72,52.52,52.59,85744.0,45.603,45.681,45.5077,45.5684,85744.0
2018-05-14 09:40:00,52.6,52.64,52.51,52.55,69706.0,45.577,45.6117,45.4991,45.5337,69706.0
2018-05-14 09:45:00,52.55,52.58,52.42,52.56,74862.0,45.5337,45.5597,45.4211,45.5424,74862.0
2018-05-14 09:50:00,52.57,52.69,52.5,52.63,94567.0,45.5511,45.655,45.4904,45.603,94567.0
2018-05-14 09:55:00,52.63,52.66,52.57,52.66,55187.0,45.603,45.629,45.5511,45.629,55187.0
2018-05-14 10:00:00,52.66,52.7,52.64,52.66,81140.0,45.629,45.6637,45.6117,45.629,81140.0
2018-05-14 10:05:00,52.66,52.68,52.59,52.61,95234.0,45.629,45.6464,45.5684,45.5857,95234.0
2018-05-14 10:10:00,52.61,52.69,52.58,52.69,74184.0,45.5857,45.655,45.5597,45.655,74184.0
2018-05-14 10:15:00,52.7,52.72,52.61,52.63,50848.0,45.6637,45.681,45.5857,45.603,50848.0
2018-05-14 10:20:00,52.62,52.72,52.6,52.66,60093.0,45.5944,45.681,45.577,45.629,60093.0
2018-05-14 10:25:00,52.66,52.73,52.66,52.71,54996.0,45.629,45.6897,45.629,45.6724,54996.0
2018-05-14 10:30:00,52.71,52.72,52.48,52.5,51859.0,45.6724,45.681,45.4731,45.4904,51859.0
2018-05-14 10:35:00,52.51,52.56,52.47,52.51,72327.0,45.4991,45.5424,45.4644,45.4991,72327.0
2018-05-14 10:40:00,52.52,52.59,52.47,52.57,62662.0,45.5077,45.5684,45.4644,45.5511,62662.0
2018-05-14 10:45:00,52.57,52.65,52.55,52.64,48066.0,45.5511,45.6204,45.5337,45.6117,48066.0
2018-05-14 10:50:00,52.63,52.64,52.54,52.54,45811.0,45.603,45.6117,45.5251,45.5251,45811.0
2018-05-14 10:55:00,52.54,52.63,52.53,52.62,33102.0,45.5251,45.603,45.5164,45.5944,33102.0
2018-05-14 11:00:00,52.61,52.68,52.56,52.68,70819.0,45.5857,45.6464,45.5424,45.6464,70819.0
2018-05-14 11:05:00,52.69,52.71,52.66,52.69,44870.0,45.655,45.6724,45.629,45.655,44870.0
2018-05-14 11:10:00,52.7,52.7,52.65,52.68,31173.0,45.6637,45.6637,45.6204,45.6464,31173.0
2018-05-14 11:15:00,52.68,52.75,52.67,52.73,56240.0,45.6464,45.707,45.6377,45.6897,56240.0
2018-05-14 11:20:00,52.73,52.77,52.66,52.7,38969.0,45.6897,45.7244,45.629,45.6637,38969.0
2018-05-14 11:25:00,52.7,52.72,52.62,52.68,47311.0,45.6637,45.681,45.5944,45.6464,47311.0
2018-05-14 11:30:00,52.68,52.74,52.67,52.72,66672.0,45.6464,45.6984,45.6377,45.681,66672.0
2018-05-14 11:35:00,52.73,52.76,52.69,52.7,39394.0,45.6897,45.7157,45.655,45.6637,39394.0
2018-05-14 11:40:00,52.69,52.69,52.59,52.62,59014.0,45.655,45.655,45.5684,45.5944,59014.0
2018-05-14 11:45:00,52.63,52.66,52.56,52.56,39733.0,45.603,45.629,45.5424,45.5424,39733.0
2018-05-14 11:50:00,52.56,52.68,52.56,52.64,47836.0,45.5424,45.6464,45.5424,45.6117,47836.0
2018-05-14 11:55:00,52.64,52.72,52.63,52.72,29364.0,45.6117,45.681,45.603,45.681,29364.0
2018-05-14 12:00:00,52.72,52.76,52.65,52.65,40765.0,45.681,45.7157,45.6204,45.6204,40765.0
2018-05-14 12:05:00,52.65,52.71,52.62,52.63,34492.0,45.6204,45.6724,45.5944,45.603,34492.0
2018-05-14 12:10:00,52.63,52.65,52.59,52.64,29154.0,45.603,45.6204,45.5684,45.6117,29154.0
2018-05-14 12:15:00,52.64,52.69,52.59,52.63,29086.0,45.6117,45.655,45.5684,45.603,29086.0
2018-05-14 12:20:00,52.63,52.63,52.56,52.62,36510.0,45.603,45.603,45.5424,45.5944,36510.0
2018-05-14 12:25:00,52.63,52.64,52.58,52.6,25073.0,45.603,45.6117,45.5597,45.577,25073.0
2018-05-14 12:30:00,52.6,52.64,52.59,52.64,53276.0,45.577,45.6117,45.5684,45.6117,53276.0
2018-05-14 12:35:00,52.64,52.64,52.57,52.61,45912.0,45.6117,45.6117,45.5511,45.5857,45912.0
2018-05-14 12:40:00,52.61,52.68,52.6,52.64,23557.0,45.5857,45.6464,45.577,45.6117,23557.0
2018-05-14 12:45:00,52.64,52.72,52.63,52.69,37452.0,45.6117,45.681,45.603,45.655,37452.0
2018-05-14 12:50:00,52.68,52.72,52.67,52.7,38618.0,45.6464,45.681,45.6377,45.6637,38618.0
2018-05-14 12:55:00,52.69,52.7,52.63,52.66,41301.0,45.655,45.6637,45.603,45.629,41301.0
2018-05-14 13:00:00,52.65,52.69,52.62,52.69,41409.0,45.6204,45.655,45.5944,45.655,41409.0
2018-05-14 13:05:00,52.7,52.7,52.63,52.69,49715.0,45.6637,45.6637,45.603,45.655,49715.0
2018-05-14 13:10:00,52.7,52.71,52.66,52.71,56629.0,45.6637,45.6724,45.629,45.6724,56629.0
2018-05-14 13:15:00,52.72,52.72,52.59,52.6,41535.0,45.681,45.681,45.5684,45.577,41535.0
2018-05-14 13:20:00,52.61,52.65,52.57,52.61,41050.0,45.5857,45.6204,45.5511,45.5857,41050.0
2018-05-14 13:25:00,52.61,52.65,52.58,52.65,35949.0,45.5857,45.6204,45.5597,45.6204,35949.0
2018-05-14 13:30:00,52.64,52.69,52.61,52.67,34469.0,45.6117,45.655,45.5857,45.6377,34469.0
2018-05-14 13:35:00,52.67,52.68,52.62,52.66,29605.0,45.6377,45.6464,45.5944,45.629,29605.0
2018-05-14 13:40:00,52.66,52.69,52.61,52.63,27218.0,45.629,45.655,45.5857,45.603,27218.0
2018-05-14 13:45:00,52.63,52.66,52.6,52.62,41427.0,45.603,45.629,45.577,45.5944,41427.0
2018-05-14 13:50:00,52.63,52.66,52.6,52.62,37993.0,45.603,45.629,45.577,45.5944,37993.0
2018-05-14 13:55:00,52.62,52.62,52.53,52.53,38811.0,45.5944,45.5944,45.5164,45.5164,38811.0
2018-05-14 14:00:00,52.54,52.64,52.53,52.62,32924.0,45.5251,45.6117,45.5164,45.5944,32924.0
2018-05-14 14:05:00,52.63,52.64,52.55,52.56,48570.0,45.603,45.6117,45.5337,45.5424,48570.0
2018-05-14 14:10:00,52.56,52.59,52.53,52.53,37186.0,45.5424,45.5684,45.5164,45.5164,37186.0
2018-05-14 14:15:00,52.53,52.54,52.46,52.48,55831.0,45.5164,45.5251,45.4557,45.4731,55831.0
2018-05-14 14:20:00,52.48,52.53,52.48,52.53,25791.0,45.4731,45.5164,45.4731,45.5164,25791.0
2018-05-14 14:25:00,52.53,52.6,52.52,52.6,101636.0,45.5164,45.577,45.5077,45.577,101636.0
2018-05-14 14:30:00,52.59,52.67,52.55,52.59,44095.0,45.5684,45.6377,45.5337,45.5684,44095.0
2018-05-14 14:35:00,52.58,52.62,52.57,52.61,29119.0,45.5597,45.5944,45.5511,45.5857,29119.0
2018-05-14 14:40:00,52.6,52.6,52.57,52.6,22640.0,45.577,45.577,45.5511,45.577,22640.0
2018-05-14 14:45:00,52.61,52.64,52.58,52.59,45446.0,45.5857,45.6117,45.5597,45.5684,45446.0
2018-05-14 14:50:00,52.59,52.66,52.55,52.66,45695.0,45.5684,45.629,45.5337,45.629,45695.0
2018-05-14 14:55:00,52.66,52.67,52.62,52.64,44260.0,45.629,45.6377,45.5944,45.6117,44260.0
2018-05-14 15:00:00,52.64,52.66,52.58,52.6,34190.0,45.6117,45.629,45.5597,45.577,34190.0
2018-05-14 15:05:00,52.6,52.63,52.57,52.61,45220.0,45.577,45.603,45.5511,45.5857,45220.0
2018-05-14 15:10:00,52.62,52.63,52.56,52.57,63559.0,45.5944,45.603,45.5424,45.5511,63559.0
2018-05-14 15:15:00,52.57,52.63,52.55,52.56,57287.0,45.5511,45.603,45.5337,45.5424,57287.0
2018-05-14 15:20:00,52.57,52.63,52.56,52.59,57500.0,45.5511,45.603,45.5424,45.5684,57500.0
2018-05-14 15:25:00,52.58,52.64,52.57,52.58,51947.0,45.5597,45.6117,45.5511,45.5597,51947.0
2018-05-14 15:30:00,52.58,52.59,52.54,52.54,50085.0,45.5597,45.5684,45.5251,45.5251,50085.0
2018-05-14 15:35:00,52.55,52.57,52.52,52.52,58634.0,45.5337,45.5511,45.5077,45.5077,58634.0
2018-05-14 15:40:00,52.52,52.54,52.5,52.5,62954.0,45.5077,45.5251,45.4904,45.4904,62954.0
2018-05-14 15:45:00,52.51,52.53,52.45,52.46,119092.0,45.4991,45.5164,45.4471,45.4557,119092.0
2018-05-14 15:50:00,52.46,52.51,52.41,52.43,183322.0,45.4557,45.4991,45.4124,45.4297,183322.0
2018-05-14 15:55:00,52.44,52.52,52.43,52.51,424365.0,45.4384,45.5077,45.4297,45.4991,424365.0
2018-05-15 09:30:00,52.6,52.63,52.37,52.39,139768.0,45.577,45.603,45.3778,45.3951,139768.0
2018-05-15 09:35:00,52.38,52.41,52.18,52.18,53182.0,45.3864,45.4124,45.2131,45.2131,53182.0
2018-05-15 09:40:00,52.19,52.24,52.08,52.16,77702.0,45.2218,45.2651,45.1265,45.1958,77702.0
2018-05-15 09:45:00,52.16,52.33,52.16,52.25,51368.0,45.1958,45.3431,45.1958,45.2738,51368.0
2018-05-15 09:50:00,52.26,52.26,52.05,52.09,76951.0,45.2824,45.2824,45.1005,45.1351,76951.0
2018-05-15 09:55:00,52.08,52.14,51.97,52.1,121489.0,45.1265,45.1785,45.0312,45.1438,121489.0
2018-05-15 10:00:00,52.11,52.18,52.02,52.03,59072.0,45.1525,45.2131,45.0745,45.0832,59072.0
2018-05-15 10:05:00,52.04,52.21,52.04,52.18,43619.0,45.0918,45.2391,45.0918,45.2131,43619.0
2018-05-15 10:10:00,52.18,52.31,52.15,52.29,32802.0,45.2131,45.3258,45.1871,45.3084,32802.0
2018-05-15 10:15:00,52.29,52.32,52.23,52.27,46360.0,45.3084,45.3344,45.2564,45.2911,46360.0
2018-05-15 10:20:00,52.27,52.34,52.26,52.32,52313.0,45.2911,45.3518,45.2824,45.3344,52313.0
2018-05-15 10:25:00,52.32,52.44,52.28,52.38,49743.0,45.3344,45.4384,45.2998,45.3864,49743.0
2018-05-15 10:30:00,52.39,52.39,52.32,52.37,40012.0,45.3951,45.3951,45.3344,45.3778,40012.0
2018-05-15 10:35:00,52.37,52.41,52.31,52.34,83780.0,45.3778,45.4124,45.3258,45.3518,83780.0
2018-05-15 10:40:00,52.33,52.33,52.2,52.3,59958.0,45.3431,45.3431,45.2305,45.3171,59958.0
2018-05-15 10:45:00,52.3,52.58,52.27,52.58,50118.0,45.3171,45.5597,45.2911,45.5597,50118.0
2018-05-15 10:50:00,52.58,52.62,52.53,52.53,40173.0,45.5597,45.5944,45.5164,45.5164,40173.0
2018-05-15 10:55:00,52.53,52.62,52.52,52.55,26197.0,45.5164,45.5944,45.5077,45.5337,26197.0
2018-05-15 11:00:00,52.55,52.63,52.55,52.61,27461.0,45.5337,45.603,45.5337,45.5857,27461.0
2018-05-15 11:05:00,52.61,52.66,52.56,52.56,34550.0,45.5857,45.629,45.5424,45.5424,34550.0
2018-05-15 11:10:00,52.56,52.65,52.55,52.56,28614.0,45.5424,45.6204,45.5337,45.5424,28614.0
2018-05-15 11:15:00,52.56,52.63,52.54,52.58,58834.0,45.5424,45.603,45.5251,45.5597,58834.0
2018-05-15 11:20:00,52.58,52.65,52.58,52.65,45520.0,45.5597,45.6204,45.5597,45.6204,45520.0
2018-05-15 11:25:00,52.64,52.74,52.63,52.7,46103.0,45.6117,45.6984,45.603,45.6637,46103.0
2018-05-15 11:30:00,52.71,52.72,52.62,52.63,42883.0,45.6724,45.681,45.5944,45.603,42883.0
2018-05-15 11:35:00,52.62,52.67,52.62,52.65,45795.0,45.5944,45.6377,45.5944,45.6204,45795.0
2018-05-15 11:40:00,52.65,52.7,52.6,52.67,45703.0,45.6204,45.6637,45.577,45.6377,45703.0
2018-05-15 11:45:00,52.68,52.69,52.61,52.67,42900.0,45.6464,45.655,45.5857,45.6377,42900.0
2018-05-15 11:50:00,52.67,52.74,52.65,52.73,36014.0,45.6377,45.6984,45.6204,45.6897,36014.0
2018-05-15 11:55:00,52.74,52.75,52.65,52.65,52552.0,45.6984,45.707,45.6204,45.6204,52552.0
2018-05-15 12:00:00,52.66,52.7,52.63,52.66,54983.0,45.629,45.6637,45.603,45.629,54983.0
2018-05-15 12:05:00,52.66,52.75,52.65,52.7,52028.0,45.629,45.707,45.6204,45.6637,52028.0
2018-05-15 12:10:00,52.7,52.71,52.59,52.62,33693.0,45.6637,45.6724,45.5684,45.5944,33693.0
2018-05-15 12:15:00,52.62,52.68,52.62,52.64,23667.0,45.5944,45.6464,45.5944,45.6117,23667.0
2018-05-15 12:20:00,52.64,52.65,52.61,52.62,21904.0,45.6117,45.6204,45.5857,45.5944,21904.0
2018-05-15 12:25:00,52.63,52.67,52.62,52.66,25220.0,45.603,45.6377,45.5944,45.629,25220.0
2018-05-15 12:30:00,52.66,52.7,52.65,52.68,28104.0,45.629,45.6637,45.6204,45.6464,28104.0
2018-05-15 12:35:00,52.67,52.72,52.65,52.7,19762.0,45.6377,45.681,45.6204,45.6637,19762.0
2018-05-15 12:40:00,52.7,52.74,52.67,52.72,18931.0,45.6637,45.6984,45.6377,45.681,18931.0
2018-05-15 12:45:00,52.73,52.75,52.72,52.72,44220.0,45.6897,45.707,45.681,45.681,44220.0
2018-05-15 12:50:00,52.72,52.75,52.67,52.73,31049.0,45.681,45.707,45.6377,45.6897,31049.0
2018-05-15 12:55:00,52.73,52.75,52.64,52.65,42203.0,45.6897,45.707,45.6117,45.6204,42203.0
2018-05-15 13:00:00,52.65,52.71,52.59,52.62,38678.0,45.6204,45.6724,45.5684,45.5944,38678.0
2018-05-15 13:05:00,52.63,52.65,52.6,52.62,10582.0,45.603,45.6204,45.577,45.5944,10582.0
2018-05-15 13:10:00,52.62,52.63,52.58,52.63,12705.0,45.5944,45.603,45.5597,45.603,12705.0
2018-05-15 13:15:00,52.62,52.65,52.6,52.64,13460.0,45.5944,45.6204,45.577,45.6117,13460.0
2018-05-15 13:20:00,52.64,52.67,52.58,52.62,26073.0,45.6117,45.6377,45.5597,45.5944,26073.0
2018-05-15 13:25:00,52.62,52.69,52.62,52.63,18525.0,45.5944,45.655,45.5944,45.603,18525.0
2018-05-15 13:30:00,52.63,52.68,52.6,52.68,19137.0,45.603,45.6464,45.577,45.6464,19137.0
2018-05-15 13:35:00,52.67,52.69,52.6,52.62,30112.0,45.6377,45.655,45.577,45.5944,30112.0
2018-05-15 13:40:00,52.62,52.63,52.58,52.61,27593.0,45.5944,45.603,45.5597,45.5857,27593.0
2018-05-15 13:45:00,52.61,52.63,52.56,52.61,28381.0,45.5857,45.603,45.5424,45.5857,28381.0
2018-05-15 13:50:00,52.6,52.64,52.57,52.61,23430.0,45.577,45.6117,45.5511,45.5857,23430.0
2018-05-15 13:55:00,52.61,52.62,52.56,52.61,38026.0,45.5857,45.5944,45.5424,45.5857,38026.0
2018-05-15 14:00:00,52.61,52.66,52.58,52.65,40140.0,45.5857,45.629,45.5597,45.6204,40140.0
2018-05-15 14:05:00,52.64,52.7,52.64,52.65,29702.0,45.6117,45.6637,45.6117,45.6204,29702.0
2018-05-15 14:10:00,52.66,52.7,52.64,52.64,29294.0,45.629,45.6637,45.6117,45.6117,29294.0
2018-05-15 14:15:00,52.64,52.66,52.58,52.66,50006.0,45.6117,45.629,45.5597,45.629,50006.0
2018-05-15 14:20:00,52.65,52.66,52.6,52.61,37328.0,45.6204,45.629,45.577,45.5857,37328.0
2018-05-15 14:25:00,52.62,52.69,52.55,52.68,70960.0,45.5944,45.655,45.5337,45.6464,70960.0
2018-05-15 14:30:00,52.67,52.75,52.65,52.72,37288.0,45.6377,45.707,45.6204,45.681,37288.0
2018-05-15 14:35:00,52.73,52.75,52.67,52.68,33752.0,45.6897,45.707,45.6377,45.6464,33752.0
2018-05-15 14:40:00,52.69,52.69,52.62,52.65,25369.0,45.655,45.655,45.5944,45.6204,25369.0
2018-05-15 14:45:00,52.65,52.65,52.55,52.57,41973.0,45.6204,45.6204,45.5337,45.5511,41973.0
2018-05-15 14:50:00,52.58,52.63,52.57,52.63,24311.0,45.5597,45.603,45.5511,45.603,24311.0
2018-05-15 14:55:00,52.64,52.64,52.58,52.62,29636.0,45.6117,45.6117,45.5597,45.5944,29636.0
2018-05-15 15:00:00,52.62,52.64,52.52,52.6,26692.0,45.5944,45.6117,45.5077,45.577,26692.0
2018-05-15 15:05:00,52.59,52.6,52.56,52.59,38329.0,45.5684,45.577,45.5424,45.5684,38329.0
2018-05-15 15:10:00,52.58,52.59,52.53,52.54,20893.0,45.5597,45.5684,45.5164,45.5251,20893.0
2018-05-15 15:15:00,52.55,52.63,52.54,52.6,32264.0,45.5337,45.603,45.5251,45.577,32264.0
2018-05-15 15:20:00,52.6,52.6,52.52,52.52,35210.0,45.577,45.577,45.5077,45.5077,35210.0
2018-05-15 15:25:00,52.52,52.54,52.47,52.51,31517.0,45.5077,45.5251,45.4644,45.4991,31517.0
2018-05-15 15:30:00,52.5,52.56,52.5,52.54,50692.0,45.4904,45.5424,45.4904,45.5251,50692.0
2018-05-15 15:35:00,52.55,52.55,52.5,52.52,44072.0,45.5337,45.5337,45.4904,45.5077,44072.0
2018-05-15 15:40:00,52.51,52.56,52.5,52.55,48923.0,45.4991,45.5424,45.4904,45.5337,48923.0
2018-05-15 15:45:00,52.54,52.56,52.49,52.52,82110.0,45.5251,45.5424,45.4817,45.5077,82110.0
2018-05-15 15:50:00,52.53,52.67,52.53,52.63,99219.0,45.5164,45.6377,45.5164,45.603,99219.0
2018-05-15 15:55:00,52.63,52.74,52.62,52.72,417051.0,45.603,45.6984,45.5944,45.681,417051.0
2018-05-16 09:30:00,52.71,52.84,52.34,52.62,132376.0,45.6724,45.785,45.3518,45.5944,132376.0
2018-05-16 09:35:00,52.62,52.83,52.56,52.78,218301.0,45.5944,45.7763,45.5424,45.733,218301.0
2018-05-16 09:40:00,52.79,52.81,52.73,52.79,63688.0,45.7417,45.759,45.6897,45.7417,63688.0
2018-05-16 09:45:00,52.79,52.97,52.79,52.9,62467.0,45.7417,45.8976,45.7417,45.837,62467.0
2018-05-16 09:50:00,52.9,53.02,52.9,53.0,104886.0,45.837,45.941,45.837,45.9236,104886.0
2018-05-16 09:55:00,53.0,53.0,52.83,52.89,42654.0,45.9236,45.9236,45.7763,45.8283,42654.0
2018-05-16 10:00:00,52.89,53.0,52.88,53.0,63032.0,45.8283,45.9236,45.8197,45.9236,63032.0
2018-05-16 10:05:00,53.0,53.03,52.95,53.01,50878.0,45.9236,45.9496,45.8803,45.9323,50878.0
2018-05-16 10:10:00,53.01,53.01,52.93,52.97,31273.0,45.9323,45.9323,45.863,45.8976,31273.0
2018-05-16 10:15:00,52.97,52.99,52.86,52.88,24342.0,45.8976,45.915,45.8023,45.8197,24342.0
2018-05-16 10:20:00,52.86,52.86,52.76,52.76,42916.0,45.8023,45.8023,45.7157,45.7157,42916.0
2018-05-16 10:25:00,52.77,52.82,52.69,52.74,64815.0,45.7244,45.7677,45.655,45.6984,64815.0
2018-05-16 10:30:00,52.75,52.93,52.73,52.93,69568.0,45.707,45.863,45.6897,45.863,69568.0
2018-05-16 10:35:00,52.93,53.11,52.93,53.07,74297.0,45.863,46.019,45.863,45.9843,74297.0
2018-05-16 10:40:00,53.07,53.11,52.98,53.02,39323.0,45.9843,46.019,45.9063,45.941,39323.0
2018-05-16 10:45:00,53.01,53.05,52.97,53.05,101805.0,45.9323,45.967,45.8976,45.967,101805.0
2018-05-16 10:50:00,53.04,53.04,52.94,52.98,69847.0,45.9583,45.9583,45.8717,45.9063,69847.0
2018-05-16 10:55:00,52.97,52.99,52.92,52.94,48721.0,45.8976,45.915,45.8543,45.8717,48721.0
2018-05-16 11:00:00,52.93,52.97,52.9,52.95,96257.0,45.863,45.8976,45.837,45.8803,96257.0
2018-05-16 11:05:00,52.95,53.01,52.85,52.87,56536.0,45.8803,45.9323,45.7937,45.811,56536.0
2018-05-16 11:10:00,52.88,52.94,52.87,52.9,34700.0,45.8197,45.8717,45.811,45.837,34700.0
2018-05-16 11:15:00,52.9,52.91,52.87,52.89,29621.0,45.837,45.8457,45.811,45.8283,29621.0
2018-05-16 11:20:00,52.9,52.99,52.88,52.94,24167.0,45.837,45.915,45.8197,45.8717,24167.0
2018-05-16 11:25:00,52.95,52.95,52.88,52.95,45898.0,45.8803,45.8803,45.8197,45.8803,45898.0
2018-05-16 11:30:00,52.94,53.0,52.93,52.96,31022.0,45.8717,45.9236,45.863,45.889,31022.0
2018-05-16 11:35:00,52.95,52.96,52.89,52.9,25327.0,45.8803,45.889,45.8283,45.837,25327.0
2018-05-16 11:40:00,52.88,52.93,52.88,52.9,27298.0,45.8197,45.863,45.8197,45.837,27298.0
2018-05-16 11:45:00,52.91,52.95,52.88,52.91,25827.0,45.8457,45.8803,45.8197,45.8457,25827.0
2018-05-16 11:50:00,52.91,52.95,52.91,52.94,54792.0,45.8457,45.8803,45.8457,45.8717,54792.0
2018-05-16 11:55:00,52.94,52.97,52.89,52.97,67840.0,45.8717,45.8976,45.8283,45.8976,67840.0
2018-05-16 12:00:00,52.97,52.99,52.94,52.98,37323.0,45.8976,45.915,45.8717,45.9063,37323.0
2018-05-16 12:05:00,52.99,53.08,52.98,53.05,51017.0,45.915,45.993,45.9063,45.967,51017.0
2018-05-16 12:10:00,53.05,53.05,52.99,53.01,57848.0,45.967,45.967,45.915,45.9323,57848.0
2018-05-16 12:15:00,53.01,53.04,52.98,53.01,48991.0,45.9323,45.9583,45.9063,45.9323,48991.0
2018-05-16 12:20:00,53.0,53.03,52.98,53.0,46104.0,45.9236,45.9496,45.9063,45.9236,46104.0
2018-05-16 12:25:00,53.0,53.06,52.99,53.02,72543.0,45.9236,45.9756,45.915,45.941,72543.0
2018-05-16 12:30:00,53.01,53.05,52.98,53.04,135264.0,45.9323,45.967,45.9063,45.9583,135264.0
2018-05-16 12:35:00,53.05,53.09,53.02,53.08,45111.0,45.967,46.0016,45.941,45.993,45111.0
2018-05-16 12:40:00,53.08,53.16,53.08,53.15,30439.0,45.993,46.0623,45.993,46.0536,30439.0
2018-05-16 12:45:00,53.16,53.16,53.07,53.1,48765.0,46.0623,46.0623,45.9843,46.0103,48765.0
2018-05-16 12:50:00,53.09,53.13,53.07,53.11,40352.0,46.0016,46.0363,45.9843,46.019,40352.0
2018-05-16 12:55:00,53.11,53.13,53.08,53.1,38989.0,46.019,46.0363,45.993,46.0103,38989.0
2018-05-16 13:00:00,53.11,53.11,53.05,53.1,45312.0,46.019,46.019,45.967,46.0103,45312.0
2018-05-16 13:05:00,53.1,53.14,53.07,53.11,64157.0,46.0103,46.0449,45.9843,46.019,64157.0
2018-05-16 13:10:00,53.11,53.11,53.03,53.04,54683.0,46.019,46.019,45.9496,45.9583,54683.0
2018-05-16 13:15:00,53.04,53.06,53.02,53.02,47363.0,45.9583,45.9756,45.941,45.941,47363.0
2018-05-16 13:20:00,53.03,53.04,52.96,52.98,23715.0,45.9496,45.9583,45.889,45.9063,23715.0
2018-05-16 13:25:00,52.98,53.03,52.97,52.98,62770.0,45.9063,45.9496,45.8976,45.9063,62770.0
2018-05-16 13:30:00,52.98,53.02,52.98,53.01,28029.0,45.9063,45.941,45.9063,45.9323,28029.0
2018-05-16 13:35:00,53.01,53.02,52.9,52.91,137190.0,45.9323,45.941,45.837,45.8457,137190.0
2018-05-16 13:40:00,52.91,53.0,52.9,52.97,32110.0,45.8457,45.9236,45.837,45.8976,32110.0
2018-05-16 13:45:00,52.99,53.0,52.96,53.0,25435.0,45.915,45.9236,45.889,45.9236,25435.0
2018-05-16 13:50:00,53.0,53.0,52.98,52.99,27415.0,45.9236,45.9236,45.9063,45.915,27415.0
2018-05-16 13:55:00,52.99,53.02,52.97,53.0,69608.0,45.915,45.941,45.8976,45.9236,69608.0
2018-05-16 14:00:00,53.0,53.03,52.99,53.0,25951.0,45.9236,45.9496,45.915,45.9236,25951.0
2018-05-16 14:05:00,53.0,53.03,52.99,53.01,35577.0,45.9236,45.9496,45.915,45.9323,35577.0
2018-05-16 14:10:00,53.01,53.01,52.96,53.0,21218.0,45.9323,45.9323,45.889,45.9236,21218.0
2018-05-16 14:15:00,52.99,53.0,52.97,52.98,21545.0,45.915,45.9236,45.8976,45.9063,21545.0
2018-05-16 14:20:00,52.98,53.04,52.97,53.0,62550.0,45.9063,45.9583,45.8976,45.9236,62550.0
2018-05-16 14:25:00,53.0,53.05,52.97,53.04,54331.0,45.9236,45.967,45.8976,45.9583,54331.0
2018-05-16 14:30:00,53.04,53.04,52.98,52.98,40699.0,45.9583,45.9583,45.9063,45.9063,40699.0
2018-05-16 14:35:00,52.98,53.0,52.98,52.99,14386.0,45.9063,45.9236,45.9063,45.915,14386.0
2018-05-16 14:40:00,52.99,53.01,52.98,52.99,27379.0,45.915,45.9323,45.9063,45.915,27379.0
2018-05-16 14:45:00,52.99,53.03,52.99,53.03,63619.0,45.915,45.9496,45.915,45.9496,63619.0
2018-05-16 14:50:00,53.02,53.03,52.99,53.02,26956.0,45.941,45.9496,45.915,45.941,26956.0
2018-05-16 14:55:00,53.02,53.04,52.99,53.02,68068.0,45.941,45.9583,45.915,45.941,68068.0
2018-05-16 15:00:00,53.01,53.02,52.97,52.98,86256.0,45.9323,45.941,45.8976,45.9063,86256.0
2018-05-16 15:05:00,52.98,53.02,52.98,52.99,24799.0,45.9063,45.941,45.9063,45.915,24799.0
2018-05-16 15:10:00,52.99,53.0,52.96,52.97,28467.0,45.915,45.9236,45.889,45.8976,28467.0
2018-05-16 15:15:00,52.97,53.0,52.96,52.98,34313.0,45.8976,45.9236,45.889,45.9063,34313.0
2018-05-16 15:20:00,52.98,53.01,52.97,53.0,41950.0,45.9063,45.9323,45.8976,45.9236,41950.0
2018-05-16 15:25:00,53.01,53.01,52.97,52.99,42318.0,45.9323,45.9323,45.8976,45.915,42318.0
2018-05-16 15:30:00,52.98,53.02,52.96,52.99,72029.0,45.9063,45.941,45.889,45.915,72029.0
2018-05-16 15:35:00,53.0,53.02,52.97,53.02,37269.0,45.9236,45.941,45.8976,45.941,37269.0
2018-05-16 15:40:00,53.02,53.04,52.95,52.99,161325.0,45.941,45.9583,45.8803,45.915,161325.0
2018-05-16 15:45:00,52.99,53.0,52.91,52.91,109747.0,45.915,45.9236,45.8457,45.8457,109747.0
2018-05-16 15:50:00,52.92,52.96,52.89,52.94,146261.0,45.8543,45.889,45.8283,45.8717,146261.0
2018-05-16 15:55:00,52.94,52.99,52.9,52.97,251988.0,45.8717,45.915,45.837,45.8976,251988.0
2018-05-17 09:30:00,53.32,53.62,53.31,53.58,173194.0,46.2009,46.4609,46.1923,46.4262,173194.0
2018-05-17 09:35:00,53.59,53.8,53.55,53.78,225101.0,46.4349,46.6168,46.4002,46.5995,225101.0
2018-05-17 09:40:00,53.79,53.84,53.61,53.84,119998.0,46.6082,46.6515,46.4522,46.6515,119998.0
2018-05-17 09:45:00,53.85,54.05,53.82,54.04,175320.0,46.6602,46.8334,46.6342,46.8248,175320.0
2018-05-17 09:50:00,54.06,54.41,54.05,54.39,178838.0,46.8421,47.1454,46.8334,47.1281,178838.0
2018-05-17 09:55:00,54.39,54.43,54.31,54.31,128367.0,47.1281,47.1627,47.0587,47.0587,128367.0
2018-05-17 10:00:00,54.32,54.33,54.24,54.3,182026.0,47.0674,47.0761,46.9981,47.0501,182026.0
2018-05-17 10:05:00,54.3,54.35,54.14,54.19,161117.0,47.0501,47.0934,46.9114,46.9548,161117.0
2018-05-17 10:10:00,54.18,54.27,54.14,54.22,139982.0,46.9461,47.0241,46.9114,46.9808,139982.0
2018-05-17 10:15:00,54.21,54.48,54.2,54.46,258328.0,46.9721,47.206,46.9634,47.1887,258328.0
2018-05-17 10:20:00,54.46,54.53,54.39,54.5,147649.0,47.1887,47.2494,47.1281,47.2234,147649.0
2018-05-17 10:25:00,54.49,54.65,54.47,54.6,145017.0,47.2147,47.3533,47.1974,47.31,145017.0
2018-05-17 10:30:00,54.6,54.7,54.58,54.67,115590.0,47.31,47.3967,47.2927,47.3707,115590.0
2018-05-17 10:35:00,54.67,54.78,54.62,54.68,101184.0,47.3707,47.466,47.3273,47.3793,101184.0
2018-05-17 10:40:00,54.67,54.85,54.65,54.85,154271.0,47.3707,47.5266,47.3533,47.5266,154271.0
2018-05-17 10:45:00,54.84,54.85,54.59,54.7,89439.0,47.518,47.5266,47.3014,47.3967,89439.0
2018-05-17 10:50:00,54.71,54.91,54.71,54.89,119444.0,47.4053,47.5786,47.4053,47.5613,119444.0
2018-05-17 10:55:00,54.89,54.9,54.8,54.84,204483.0,47.5613,47.57,47.4833,47.518,204483.0
2018-05-17 11:00:00,54.83,54.88,54.79,54.87,112808.0,47.5093,47.5526,47.4746,47.544,112808.0
2018-05-17 11:05:00,54.87,54.87,54.76,54.8,76108.0,47.544,47.544,47.4487,47.4833,76108.0
2018-05-17 11:10:00,54.8,54.87,54.77,54.87,59623.0,47.4833,47.544,47.4573,47.544,59623.0
2018-05-17 11:15:00,54.88,54.9,54.71,54.73,54071.0,47.5526,47.57,47.4053,47.4227,54071.0
2018-05-17 11:20:00,54.72,54.76,54.64,54.66,61236.0,47.414,47.4487,47.3447,47.362,61236.0
2018-05-17 11:25:00,54.64,54.74,54.57,54.68,181134.0,47.3447,47.4313,47.284,47.3793,181134.0
2018-05-17 11:30:00,54.68,54.75,54.64,54.69,122845.0,47.3793,47.44,47.3447,47.388,122845.0
2018-05-17 11:35:00,54.7,54.75,54.66,54.72,37499.0,47.3967,47.44,47.362,47.414,37499.0
2018-05-17 11:40:00,54.71,54.77,54.68,54.75,46182.0,47.4053,47.4573,47.3793,47.44,46182.0
2018-05-17 11:45:00,54.75,54.76,54.63,54.63,49018.0,47.44,47.4487,47.336,47.336,49018.0
2018-05-17 11:50:00,54.62,54.63,54.48,54.57,50630.0,47.3273,47.336,47.206,47.284,50630.0
2018-05-17 11:55:00,54.58,54.61,54.54,54.58,34329.0,47.2927,47.3187,47.258,47.2927,34329.0
2018-05-17 12:00:00,54.59,54.7,54.59,54.68,68446.0,47.3014,47.3967,47.3014,47.3793,68446.0
2018-05-17 12:05:00,54.68,54.73,54.6,54.63,31192.0,47.3793,47.4227,47.31,47.336,31192.0
2018-05-17 12:10:00,54.64,54.65,54.57,54.62,29888.0,47.3447,47.3533,47.284,47.3273,29888.0
2018-05-17 12:15:00,54.62,54.64,54.54,54.58,55633.0,47.3273,47.3447,47.258,47.2927,55633.0
2018-05-17 12:20:00,54.58,54.62,54.55,54.59,19965.0,47.2927,47.3273,47.2667,47.3014,19965.0
2018-05-17 12:25:00,54.59,54.62,54.53,54.54,28871.0,47.3014,47.3273,47.2494,47.258,28871.0
2018-05-17 12:30:00,54.54,54.61,54.5,54.61,31028.0,47.258,47.3187,47.2234,47.3187,31028.0
2018-05-17 12:35:00,54.6,54.61,54.56,54.57,24516.0,47.31,47.3187,47.2754,47.284,24516.0
2018-05-17 12:40:00,54.56,54.59,54.51,54.55,50734.0,47.2754,47.3014,47.232,47.2667,50734.0
2018-05-17 12:45:00,54.55,54.56,54.5,54.54,131319.0,47.2667,47.2754,47.2234,47.258,131319.0
2018-05-17 12:50:00,54.54,54.54,54.39,54.42,91918.0,47.258,47.258,47.1281,47.154,91918.0
2018-05-17 12:55:00,54.42,54.48,54.39,54.41,41896.0,47.154,47.206,47.1281,47.1454,41896.0
2018-05-17 13:00:00,54.4,54.47,54.38,54.43,36443.0,47.1367,47.1974,47.1194,47.1627,36443.0
2018-05-17 13:05:00,54.43,54.46,54.39,54.41,24332.0,47.1627,47.1887,47.1281,47.1454,24332.0
2018-05-17 13:10:00,54.4,54.43,54.36,54.41,33325.0,47.1367,47.1627,47.1021,47.1454,33325.0
2018-05-17 13:15:00,54.41,54.42,54.36,54.4,49502.0,47.1454,47.154,47.1021,47.1367,49502.0
2018-05-17 13:20:00,54.4,54.42,54.37,54.38,29654.0,47.1367,47.154,47.1107,47.1194,29654.0
2018-05-17 13:25:00,54.37,54.38,54.32,54.37,47867.0,47.1107,47.1194,47.0674,47.1107,47867.0
2018-05-17 13:30:00,54.38,54.45,54.36,54.38,77332.0,47.1194,47.18,47.1021,47.1194,77332.0
2018-05-17 13:35:00,54.38,54.39,54.25,54.26,53092.0,47.1194,47.1281,47.0067,47.0154,53092.0
2018-05-17 13:40:00,54.25,54.33,54.24,54.28,31988.0,47.0067,47.0761,46.9981,47.0327,31988.0
2018-05-17 13:45:00,54.27,54.32,54.22,54.32,54091.0,47.0241,47.0674,46.9808,47.0674,54091.0
2018-05-17 13:50:00,54.33,54.46,54.31,54.39,66519.0,47.0761,47.1887,47.0587,47.1281,66519.0
2018-05-17 13:55:00,54.38,54.39,54.28,54.29,75762.0,47.1194,47.1281,47.0327,47.0414,75762.0
2018-05-17 14:00:00,54.29,54.3,54.18,54.21,77602.0,47.0414,47.0501,46.9461,46.9721,77602.0
2018-05-17 14:05:00,54.21,54.35,54.19,54.35,115962.0,46.9721,47.0934,46.9548,47.0934,115962.0
2018-05-17 14:10:00,54.35,54.37,54.33,54.34,47228.0,47.0934,47.1107,47.0761,47.0847,47228.0
2018-05-17 14:15:00,54.34,54.43,54.26,54.42,133764.0,47.0847,47.1627,47.0154,47.154,133764.0
2018-05-17 14:20:00,54.43,54.45,54.37,54.43,85996.0,47.1627,47.18,47.1107,47.1627,85996.0
2018-05-17 14:25:00,54.42,54.54,54.4,54.53,65589.0,47.154,47.258,47.1367,47.2494,65589.0
2018-05-17 14:30:00,54.54,54.6,54.53,54.6,69765.0,47.258,47.31,47.2494,47.31,69765.0
2018-05-17 14:35:00,54.6,54.67,54.59,54.65,88162.0,47.31,47.3707,47.3014,47.3533,88162.0
2018-05-17 14:40:00,54.65,54.68,54.56,54.59,152038.0,47.3533,47.3793,47.2754,47.3014,152038.0
2018-05-17 14:45:00,54.6,54.64,54.51,54.54,136854.0,47.31,47.3447,47.232,47.258,136854.0
2018-05-17 14:50:00,54.54,54.6,54.53,54.6,116452.0,47.258,47.31,47.2494,47.31,116452.0
2018-05-17 14:55:00,54.6,54.67,54.57,54.59,99468.0,47.31,47.3707,47.284,47.3014,99468.0
2018-05-17 15:00:00,54.59,54.59,54.55,54.55,74625.0,47.3014,47.3014,47.2667,47.2667,74625.0
2018-05-17 15:05:00,54.55,54.56,54.45,54.46,107033.0,47.2667,47.2754,47.18,47.1887,107033.0
2018-05-17 15:10:00,54.46,54.47,54.4,54.41,104894.0,47.1887,47.1974,47.1367,47.1454,104894.0
2018-05-17 15:15:00,54.41,54.44,54.34,54.35,262566.0,47.1454,47.1714,47.0847,47.0934,262566.0
2018-05-17 15:20:00,54.36,54.41,54.36,54.41,87865.0,47.1021,47.1454,47.1021,47.1454,87865.0
2018-05-17 15:25:00,54.41,54.45,54.38,54.39,110490.0,47.1454,47.18,47.1194,47.1281,110490.0
2018-05-17 15:30:00,54.39,54.45,54.38,54.4,145325.0,47.1281,47.18,47.1194,47.1367,145325.0
2018-05-17 15:35:00,54.4,54.45,54.39,54.42,150882.0,47.1367,47.18,47.1281,47.154,150882.0
2018-05-17 15:40:00,54.42,54.42,54.31,54.33,232279.0,47.154,47.154,47.0587,47.0761,232279.0
2018-05-17 15:45:00,54.32,54.41,54.3,54.4,189379.0,47.0674,47.1454,47.0501,47.1367,189379.0
2018-05-17 15:50:00,54.41,54.42,54.29,54.35,317807.0,47.1454,47.154,47.0414,47.0934,317807.0
2018-05-17 15:55:00,54.35,54.4,54.34,54.37,630985.0,47.0934,47.1367,47.0847,47.1107,630985.0
2018-05-18 09:30:00,54.33,54.5,54.27,54.46,226781.0,47.0761,47.2234,47.0241,47.1887,226781.0
2018-05-18 09:35:00,54.44,54.71,54.44,54.65,72849.0,47.1714,47.4053,47.1714,47.3533,72849.0
2018-05-18 09:40:00,54.65,54.7,54.52,54.58,88794.0,47.3533,47.3967,47.2407,47.2927,88794.0
2018-05-18 09:45:00,54.58,54.67,54.52,54.58,90819.0,47.2927,47.3707,47.2407,47.2927,90819.0
2018-05-18 09:50:00,54.57,54.58,54.46,54.47,106313.0,47.284,47.2927,47.1887,47.1974,106313.0
2018-05-18 09:55:00,54.47,54.48,54.39,54.44,196966.0,47.1974,47.206,47.1281,47.1714,196966.0
2018-05-18 10:00:00,54.44,54.51,54.43,54.48,65931.0,47.1714,47.232,47.1627,47.206,65931.0
2018-05-18 10:05:00,54.48,54.52,54.08,54.1,190057.0,47.206,47.2407,46.8594,46.8768,190057.0
2018-05-18 10:10:00,54.1,54.27,54.06,54.21,130589.0,46.8768,47.0241,46.8421,46.9721,130589.0
2018-05-18 10:15:00,54.21,54.27,54.19,54.27,76800.0,46.9721,47.0241,46.9548,47.0241,76800.0
2018-05-18 10:20:00,54.25,54.39,54.25,54.35,87046.0,47.0067,47.1281,47.0067,47.0934,87046.0
2018-05-18 10:25:00,54.36,54.44,54.31,54.38,74758.0,47.1021,47.1714,47.0587,47.1194,74758.0
2018-05-18 10:30:00,54.38,54.4,54.29,54.29,76813.0,47.1194,47.1367,47.0414,47.0414,76813.0
2018-05-18 10:35:00,54.29,54.38,54.27,54.35,113505.0,47.0414,47.1194,47.0241,47.0934,113505.0
2018-05-18 10:40:00,54.36,54.37,54.26,54.28,76306.0,47.1021,47.1107,47.0154,47.0327,76306.0
2018-05-18 10:45:00,54.28,54.36,54.25,54.29,75917.0,47.0327,47.1021,47.0067,47.0414,75917.0
2018-05-18 10:50:00,54.3,54.33,54.19,54.21,100141.0,47.0501,47.0761,46.9548,46.9721,100141.0
2018-05-18 10:55:00,54.21,54.26,54.17,54.23,98997.0,46.9721,47.0154,46.9374,46.9894,98997.0
2018-05-18 11:00:00,54.23,54.25,54.15,54.23,102112.0,46.9894,47.0067,46.9201,46.9894,102112.0
2018-05-18 11:05:00,54.23,54.24,54.15,54.23,55358.0,46.9894,46.9981,46.9201,46.9894,55358.0
2018-05-18 11:10:00,54.23,54.27,54.17,54.2,82558.0,46.9894,47.0241,46.9374,46.9634,82558.0
2018-05-18 11:15:00,54.2,54.24,54.15,54.23,63738.0,46.9634,46.9981,46.9201,46.9894,63738.0
2018-05-18 11:20:00,54.23,54.26,54.09,54.09,68120.0,46.9894,47.0154,46.8681,46.8681,68120.0
2018-05-18 11:25:00,54.1,54.21,54.09,54.21,70635.0,46.8768,46.9721,46.8681,46.9721,70635.0
2018-05-18 11:30:00,54.21,54.22,54.15,54.19,56577.0,46.9721,46.9808,46.9201,46.9548,56577.0
2018-05-18 11:35:00,54.19,54.23,54.16,54.21,58469.0,46.9548,46.9894,46.9288,46.9721,58469.0
2018-05-18 11:40:00,54.22,54.23,54.16,54.22,32784.0,46.9808,46.9894,46.9288,46.9808,32784.0
2018-05-18 11:45:00,54.21,54.21,54.16,54.16,40087.0,46.9721,46.9721,46.9288,46.9288,40087.0
2018-05-18 11:50:00,54.16,54.28,54.16,54.28,48750.0,46.9288,47.0327,46.9288,47.0327,48750.0
2018-05-18 11:55:00,54.29,54.35,54.28,54.32,68535.0,47.0414,47.0934,47.0327,47.0674,68535.0
2018-05-18 12:00:00,54.33,54.35,54.3,54.31,68091.0,47.0761,47.0934,47.0501,47.0587,68091.0
2018-05-18 12:05:00,54.3,54.36,54.28,54.31,63283.0,47.0501,47.1021,47.0327,47.0587,63283.0
2018-05-18 12:10:00,54.31,54.35,54.25,54.26,42473.0,47.0587,47.0934,47.0067,47.0154,42473.0
2018-05-18 12:15:00,54.27,54.34,54.25,54.34,41410.0,47.0241,47.0847,47.0067,47.0847,41410.0
2018-05-18 12:20:00,54.35,54.35,54.31,54.33,45938.0,47.0934,47.0934,47.0587,47.0761,45938.0
2018-05-18 12:25:00,54.33,54.36,54.3,54.35,52995.0,47.0761,47.1021,47.0501,47.0934,52995.0
2018-05-18 12:30:00,54.35,54.37,54.29,54.3,40979.0,47.0934,47.1107,47.0414,47.0501,40979.0
2018-05-18 12:35:00,54.3,54.32,54.29,54.3,23584.0,47.0501,47.0674,47.0414,47.0501,23584.0
2018-05-18 12:40:00,54.3,54.31,54.26,54.3,40706.0,47.0501,47.0587,47.0154,47.0501,40706.0
2018-05-18 12:45:00,54.29,54.3,54.25,54.25,41652.0,47.0414,47.0501,47.0067,47.0067,41652.0
2018-05-18 12:50:00,54.26,54.28,54.25,54.25,38807.0,47.0154,47.0327,47.0067,47.0067,38807.0
2018-05-18 12:55:00,54.26,54.29,54.25,54.28,37162.0,47.0154,47.0414,47.0067,47.0327,37162.0
2018-05-18 13:00:00,54.28,54.31,54.26,54.28,31106.0,47.0327,47.0587,47.0154,47.0327,31106.0
2018-05-18 13:05:00,54.27,54.28,54.25,54.26,33774.0,47.0241,47.0327,47.0067,47.0154,33774.0
2018-05-18 13:10:00,54.27,54.27,54.25,54.26,21501.0,47.0241,47.0241,47.0067,47.0154,21501.0
2018-05-18 13:15:00,54.27,54.32,54.27,54.31,47964.0,47.0241,47.0674,47.0241,47.0587,47964.0
2018-05-18 13:20:00,54.3,54.34,54.28,54.33,37917.0,47.0501,47.0847,47.0327,47.0761,37917.0
2018-05-18 13:25:00,54.33,54.34,54.31,54.34,29623.0,47.0761,47.0847,47.0587,47.0847,29623.0
2018-05-18 13:30:00,54.33,54.34,54.26,54.28,40719.0,47.0761,47.0847,47.0154,47.0327,40719.0
2018-05-18 13:35:00,54.27,54.3,54.26,54.27,27135.0,47.0241,47.0501,47.0154,47.0241,27135.0
2018-05-18 13:40:00,54.26,54.33,54.26,54.31,40126.0,47.0154,47.0761,47.0154,47.0587,40126.0
2018-05-18 13:45:00,54.32,54.36,54.31,54.35,41319.0,47.0674,47.1021,47.0587,47.0934,41319.0
2018-05-18 13:50:00,54.36,54.38,54.33,54.35,34144.0,47.1021,47.1194,47.0761,47.0934,34144.0
2018-05-18 13:55:00,54.35,54.41,54.32,54.41,52708.0,47.0934,47.1454,47.0674,47.1454,52708.0
2018-05-18 14:00:00,54.41,54.42,54.36,54.36,52860.0,47.1454,47.154,47.1021,47.1021,52860.0
2018-05-18 14:05:00,54.37,54.38,54.3,54.35,45333.0,47.1107,47.1194,47.0501,47.0934,45333.0
2018-05-18 14:10:00,54.35,54.36,54.31,54.35,46375.0,47.0934,47.1021,47.0587,47.0934,46375.0
2018-05-18 14:15:00,54.35,54.36,54.29,54.33,41237.0,47.0934,47.1021,47.0414,47.0761,41237.0
2018-05-18 14:20:00,54.34,54.34,54.3,54.32,49997.0,47.0847,47.0847,47.0501,47.0674,49997.0
2018-05-18 14:25:00,54.32,54.35,54.31,54.32,50369.0,47.0674,47.0934,47.0587,47.0674,50369.0
2018-05-18 14:30:00,54.31,54.34,54.31,54.32,38491.0,47.0587,47.0847,47.0587,47.0674,38491.0
2018-05-18 14:35:00,54.32,54.33,54.3,54.3,21550.0,47.0674,47.0761,47.0501,47.0501,21550.0
2018-05-18 14:40:00,54.3,54.32,54.29,54.3,37982.0,47.0501,47.0674,47.0414,47.0501,37982.0
2018-05-18 14:45:00,54.31,54.31,54.25,54.26,51819.0,47.0587,47.0587,47.0067,47.0154,51819.0
2018-05-18 14:50:00,54.26,54.28,54.25,54.26,42380.0,47.0154,47.0327,47.0067,47.0154,42380.0
2018-05-18 14:55:00,54.27,54.3,54.25,54.3,31984.0,47.0241,47.0501,47.0067,47.0501,31984.0
2018-05-18 15:00:00,54.3,54.3,54.23,54.23,62965.0,47.0501,47.0501,46.9894,46.9894,62965.0
2018-05-18 15:05:00,54.23,54.29,54.23,54.28,62807.0,46.9894,47.0414,46.9894,47.0327,62807.0
2018-05-18 15:10:00,54.29,54.29,54.25,54.26,35752.0,47.0414,47.0414,47.0067,47.0154,35752.0
2018-05-18 15:15:00,54.25,54.29,54.25,54.29,40804.0,47.0067,47.0414,47.0067,47.0414,40804.0
2018-05-18 15:20:00,54.28,54.31,54.28,54.3,47375.0,47.0327,47.0587,47.0327,47.0501,47375.0
2018-05-18 15:25:00,54.29,54.31,54.26,54.3,74423.0,47.0414,47.0587,47.0154,47.0501,74423.0
2018-05-18 15:30:00,54.3,54.32,54.29,54.3,68359.0,47.0501,47.0674,47.0414,47.0501,68359.0
2018-05-18 15:35:00,54.3,54.33,54.29,54.3,103163.0,47.0501,47.0761,47.0414,47.0501,103163.0
2018-05-18 15:40:00,54.3,54.31,54.29,54.3,83885.0,47.0501,47.0587,47.0414,47.0501,83885.0
2018-05-18 15:45:00,54.29,54.3,54.23,54.29,112119.0,47.0414,47.0501,46.9894,47.0414,112119.0
2018-05-18 15:50:00,54.28,54.33,54.25,54.3,239636.0,47.0327,47.0761,47.0067,47.0501,239636.0
2018-05-18 15:55:00,54.3,54.38,54.28,54.32,382012.0,47.0501,47.1194,47.0327,47.0674,382012.0
2018-05-21 09:30:00,54.8,54.8,54.32,54.42,148188.0,47.4833,47.4833,47.0674,47.154,148188.0
2018-05-21 09:35:00,54.42,54.5,54.35,54.37,59730.0,47.154,47.2234,47.0934,47.1107,59730.0
2018-05-21 09:40:00,54.39,54.55,54.36,54.46,59764.0,47.1281,47.2667,47.1021,47.1887,59764.0
2018-05-21 09:45:00,54.47,54.48,54.26,54.31,59964.0,47.1974,47.206,47.0154,47.0587,59964.0
2018-05-21 09:50:00,54.3,54.3,53.97,54.0,122887.0,47.0501,47.0501,46.7641,46.7901,122887.0
2018-05-21 09:55:00,53.99,54.01,53.87,53.9,86240.0,46.7815,46.7988,46.6775,46.7035,86240.0
2018-05-21 10:00:00,53.91,53.95,53.81,53.82,77750.0,46.7121,46.7468,46.6255,46.6342,77750.0
2018-05-21 10:05:00,53.82,53.86,53.73,53.75,44995.0,46.6342,46.6688,46.5562,46.5735,44995.0
2018-05-21 10:10:00,53.75,53.93,53.74,53.89,82023.0,46.5735,46.7295,46.5648,46.6948,82023.0
2018-05-21 10:15:00,53.88,53.95,53.85,53.88,84366.0,46.6861,46.7468,46.6602,46.6861,84366.0
2018-05-21 10:20:00,53.88,53.91,53.77,53.78,51439.0,46.6861,46.7121,46.5908,46.5995,51439.0
2018-05-21 10:25:00,53.78,53.83,53.76,53.8,61857.0,46.5995,46.6428,46.5822,46.6168,61857.0
2018-05-21 10:30:00,53.8,53.84,53.76,53.83,74274.0,46.6168,46.6515,46.5822,46.6428,74274.0
2018-05-21 10:35:00,53.84,54.01,53.84,53.92,129187.0,46.6515,46.7988,46.6515,46.7208,129187.0
2018-05-21 10:40:00,53.92,53.96,53.84,53.88,46776.0,46.7208,46.7555,46.6515,46.6861,46776.0
2018-05-21 10:45:00,53.88,53.9,53.83,53.85,110991.0,46.6861,46.7035,46.6428,46.6602,110991.0
2018-05-21 10:50:00,53.85,53.85,53.63,53.74,97266.0,46.6602,46.6602,46.4695,46.5648,97266.0
2018-05-21 10:55:00,53.73,53.84,53.71,53.83,55234.0,46.5562,46.6515,46.5388,46.6428,55234.0
2018-05-21 11:00:00,53.84,53.9,53.82,53.88,39688.0,46.6515,46.7035,46.6342,46.6861,39688.0
2018-05-21 11:05:00,53.88,53.92,53.85,53.91,34520.0,46.6861,46.7208,46.6602,46.7121,34520.0
2018-05-21 11:10:00,53.91,54.09,53.9,54.09,80536.0,46.7121,46.8681,46.7035,46.8681,80536.0
2018-05-21 11:15:00,54.09,54.15,54.06,54.08,45391.0,46.8681,46.9201,46.8421,46.8594,45391.0
2018-05-21 11:20:00,54.08,54.14,54.07,54.12,68166.0,46.8594,46.9114,46.8508,46.8941,68166.0
2018-05-21 11:25:00,54.11,54.14,54.04,54.11,73466.0,46.8854,46.9114,46.8248,46.8854,73466.0
2018-05-21 11:30:00,54.12,54.16,54.1,54.13,44181.0,46.8941,46.9288,46.8768,46.9028,44181.0
2018-05-21 11:35:00,54.13,54.25,54.1,54.23,57978.0,46.9028,47.0067,46.8768,46.9894,57978.0
2018-05-21 11:40:00,54.23,54.26,54.2,54.24,53262.0,46.9894,47.0154,46.9634,46.9981,53262.0
2018-05-21 11:45:00,54.25,54.26,54.22,54.23,27449.0,47.0067,47.0154,46.9808,46.9894,27449.0
2018-05-21 11:50:00,54.23,54.24,54.17,54.23,47740.0,46.9894,46.9981,46.9374,46.9894,47740.0
2018-05-21 11:55:00,54.23,54.34,54.22,54.34,40587.0,46.9894,47.0847,46.9808,47.0847,40587.0
2018-05-21 12:00:00,54.34,54.36,54.31,54.35,44277.0,47.0847,47.1021,47.0587,47.0934,44277.0
2018-05-21 12:05:00,54.35,54.37,54.23,54.24,31030.0,47.0934,47.1107,46.9894,46.9981,31030.0
2018-05-21 12:10:00,54.23,54.33,54.22,54.3,28758.0,46.9894,47.0761,46.9808,47.0501,28758.0
2018-05-21 12:15:00,54.31,54.32,54.23,54.26,28859.0,47.0587,47.0674,46.9894,47.0154,28859.0
2018-05-21 12:20:00,54.26,54.31,54.25,54.31,36045.0,47.0154,47.0587,47.0067,47.0587,36045.0
2018-05-21 12:25:00,54.3,54.34,54.29,54.32,35630.0,47.0501,47.0847,47.0414,47.0674,35630.0
2018-05-21 12:30:00,54.32,54.34,54.3,54.32,32875.0,47.0674,47.0847,47.0501,47.0674,32875.0
2018-05-21 12:35:00,54.32,54.32,54.29,54.29,37196.0,47.0674,47.0674,47.0414,47.0414,37196.0
2018-05-21 12:40:00,54.29,54.34,54.29,54.33,66121.0,47.0414,47.0847,47.0414,47.0761,66121.0
2018-05-21 12:45:00,54.33,54.34,54.3,54.3,43032.0,47.0761,47.0847,47.0501,47.0501,43032.0
2018-05-21 12:50:00,54.3,54.32,54.29,54.29,28688.0,47.0501,47.0674,47.0414,47.0414,28688.0
2018-05-21 12:55:00,54.29,54.35,54.28,54.28,58768.0,47.0414,47.0934,47.0327,47.0327,58768.0
2018-05-21 13:00:00,54.29,54.32,54.25,54.3,91620.0,47.0414,47.0674,47.0067,47.0501,91620.0
2018-05-21 13:05:00,54.29,54.32,54.28,54.31,32993.0,47.0414,47.0674,47.0327,47.0587,32993.0
2018-05-21 13:10:00,54.3,54.31,54.26,54.29,45341.0,47.0501,47.0587,47.0154,47.0414,45341.0
2018-05-21 13:15:00,54.29,54.31,54.21,54.26,40073.0,47.0414,47.0587,46.9721,47.0154,40073.0
2018-05-21 13:20:00,54.26,54.27,54.23,54.25,47880.0,47.0154,47.0241,46.9894,47.0067,47880.0
2018-05-21 13:25:00,54.25,54.28,54.24,54.26,46255.0,47.0067,47.0327,46.9981,47.0154,46255.0
2018-05-21 13:30:00,54.27,54.32,54.24,54.32,64258.0,47.0241,47.0674,46.9981,47.0674,64258.0
2018-05-21 13:35:00,54.31,54.33,54.29,54.32,37462.0,47.0587,47.0761,47.0414,47.0674,37462.0
2018-05-21 13:40:00,54.31,54.36,54.29,54.36,49988.0,47.0587,47.1021,47.0414,47.1021,49988.0
2018-05-21 13:45:00,54.36,54.41,54.35,54.41,28956.0,47.1021,47.1454,47.0934,47.1454,28956.0
2018-05-21 13:50:00,54.4,54.42,54.35,54.35,29978.0,47.1367,47.154,47.0934,47.0934,29978.0
2018-05-21 13:55:00,54.35,54.41,54.33,54.41,30955.0,47.0934,47.1454,47.0761,47.1454,30955.0
2018-05-21 14:00:00,54.41,54.41,54.33,54.34,32289.0,47.1454,47.1454,47.0761,47.0847,32289.0
2018-05-21 14:05:00,54.34,54.34,54.28,54.3,33272.0,47.0847,47.0847,47.0327,47.0501,33272.0
2018-05-21 14:10:00,54.29,54.34,54.25,54.26,38010.0,47.0414,47.0847,47.0067,47.0154,38010.0
2018-05-21 14:15:00,54.25,54.29,54.22,54.28,33421.0,47.0067,47.0414,46.9808,47.0327,33421.0
2018-05-21 14:20:00,54.27,54.29,54.25,54.29,35809.0,47.0241,47.0414,47.0067,47.0414,35809.0
2018-05-21 14:25:00,54.29,54.34,54.27,54.3,47521.0,47.0414,47.0847,47.0241,47.0501,47521.0
2018-05-21 14:30:00,54.3,54.32,54.28,54.29,28545.0,47.0501,47.0674,47.0327,47.0414,28545.0
2018-05-21 14:35:00,54.3,54.3,54.28,54.28,29232.0,47.0501,47.0501,47.0327,47.0327,29232.0
2018-05-21 14:40:00,54.29,54.3,54.26,54.28,54795.0,47.0414,47.0501,47.0154,47.0327,54795.0
2018-05-21 14:45:00,54.28,54.32,54.26,54.31,35426.0,47.0327,47.0674,47.0154,47.0587,35426.0
2018-05-21 14:50:00,54.31,54.36,54.31,54.33,42696.0,47.0587,47.1021,47.0587,47.0761,42696.0
2018-05-21 14:55:00,54.33,54.37,54.32,54.32,29916.0,47.0761,47.1107,47.0674,47.0674,29916.0
2018-05-21 15:00:00,54.33,54.33,54.3,54.3,45593.0,47.0761,47.0761,47.0501,47.0501,45593.0
2018-05-21 15:05:00,54.3,54.34,54.27,54.34,36862.0,47.0501,47.0847,47.0241,47.0847,36862.0
2018-05-21 15:10:00,54.33,54.42,54.32,54.39,62820.0,47.0761,47.154,47.0674,47.1281,62820.0
2018-05-21 15:15:00,54.4,54.41,54.37,54.39,37210.0,47.1367,47.1454,47.1107,47.1281,37210.0
2018-05-21 15:20:00,54.4,54.41,54.35,54.35,82410.0,47.1367,47.1454,47.0934,47.0934,82410.0
2018-05-21 15:25:00,54.36,54.36,54.3,54.33,61261.0,47.1021,47.1021,47.0501,47.0761,61261.0
2018-05-21 15:30:00,54.32,54.36,54.31,54.35,51623.0,47.0674,47.1021,47.0587,47.0934,51623.0
2018-05-21 15:35:00,54.35,54.36,54.32,54.35,55963.0,47.0934,47.1021,47.0674,47.0934,55963.0
2018-05-21 15:40:00,54.36,54.4,54.35,54.4,86256.0,47.1021,47.1367,47.0934,47.1367,86256.0
2018-05-21 15:45:00,54.4,54.43,54.36,54.38,110934.0,47.1367,47.1627,47.1021,47.1194,110934.0
2018-05-21 15:50:00,54.38,54.42,54.36,54.39,146994.0,47.1194,47.154,47.1021,47.1281,146994.0
2018-05-21 15:55:00,54.39,54.41,54.35,54.39,313405.0,47.1281,47.1454,47.0934,47.1281,313405.0
2018-05-22 09:30:00,54.16,54.32,54.09,54.27,86840.0,46.9288,47.0674,46.8681,47.0241,86840.0
2018-05-22 09:35:00,54.25,54.32,54.19,54.23,43864.0,47.0067,47.0674,46.9548,46.9894,43864.0
2018-05-22 09:40:00,54.23,54.29,54.17,54.29,158563.0,46.9894,47.0414,46.9374,47.0414,158563.0
2018-05-22 09:45:00,54.31,54.36,54.18,54.18,55456.0,47.0587,47.1021,46.9461,46.9461,55456.0
2018-05-22 09:50:00,54.18,54.43,54.17,54.42,66627.0,46.9461,47.1627,46.9374,47.154,66627.0
2018-05-22 09:55:00,54.42,54.48,54.38,54.39,47260.0,47.154,47.206,47.1194,47.1281,47260.0
2018-05-22 10:00:00,54.4,54.43,54.31,54.39,26750.0,47.1367,47.1627,47.0587,47.1281,26750.0
2018-05-22 10:05:00,54.4,54.42,54.33,54.38,19453.0,47.1367,47.154,47.0761,47.1194,19453.0
2018-05-22 10:10:00,54.37,54.48,54.32,54.36,47787.0,47.1107,47.206,47.0674,47.1021,47787.0
2018-05-22 10:15:00,54.35,54.36,54.12,54.12,65531.0,47.0934,47.1021,46.8941,46.8941,65531.0
2018-05-22 10:20:00,54.12,54.21,54.09,54.2,46394.0,46.8941,46.9721,46.8681,46.9634,46394.0
2018-05-22 10:25:00,54.2,54.27,54.15,54.27,39361.0,46.9634,47.0241,46.9201,47.0241,39361.0
2018-05-22 10:30:00,54.27,54.54,54.27,54.54,77051.0,47.0241,47.258,47.0241,47.258,77051.0
2018-05-22 10:35:00,54.53,54.53,54.38,54.41,53951.0,47.2494,47.2494,47.1194,47.1454,53951.0
2018-05-22 10:40:00,54.41,54.48,54.4,54.47,33461.0,47.1454,47.206,47.1367,47.1974,33461.0
2018-05-22 10:45:00,54.46,54.49,54.42,54.44,22861.0,47.1887,47.2147,47.154,47.1714,22861.0
2018-05-22 10:50:00,54.44,54.44,54.36,54.4,35201.0,47.1714,47.1714,47.1021,47.1367,35201.0
2018-05-22 10:55:00,54.4,54.42,54.32,54.37,30946.0,47.1367,47.154,47.0674,47.1107,30946.0
2018-05-22 11:00:00,54.37,54.51,54.37,54.5,73048.0,47.1107,47.232,47.1107,47.2234,73048.0
2018-05-22 11:05:00,54.5,54.57,54.46,54.57,46323.0,47.2234,47.284,47.1887,47.284,46323.0
2018-05-22 11:10:00,54.57,54.61,54.51,54.53,49822.0,47.284,47.3187,47.232,47.2494,49822.0
2018-05-22 11:15:00,54.53,54.55,54.46,54.49,27828.0,47.2494,47.2667,47.1887,47.2147,27828.0
2018-05-22 11:20:00,54.5,54.59,54.47,54.56,25261.0,47.2234,47.3014,47.1974,47.2754,25261.0
2018-05-22 11:25:00,54.56,54.67,54.55,54.62,47845.0,47.2754,47.3707,47.2667,47.3273,47845.0
2018-05-22 11:30:00,54.62,54.64,54.55,54.58,44835.0,47.3273,47.3447,47.2667,47.2927,44835.0
2018-05-22 11:35:00,54.57,54.63,54.56,54.62,61229.0,47.284,47.336,47.2754,47.3273,61229.0
2018-05-22 11:40:00,54.62,54.64,54.56,54.61,76347.0,47.3273,47.3447,47.2754,47.3187,76347.0
2018-05-22 11:45:00,54.61,54.64,54.57,54.62,50308.0,47.3187,47.3447,47.284,47.3273,50308.0
2018-05-22 11:50:00,54.63,54.67,54.59,54.65,32700.0,47.336,47.3707,47.3014,47.3533,32700.0
2018-05-22 11:55:00,54.66,54.69,54.64,54.69,24729.0,47.362,47.388,47.3447,47.388,24729.0
2018-05-22 12:00:00,54.7,54.71,54.63,54.65,28335.0,47.3967,47.4053,47.336,47.3533,28335.0
2018-05-22 12:05:00,54.64,54.67,54.62,54.67,29712.0,47.3447,47.3707,47.3273,47.3707,29712.0
2018-05-22 12:10:00,54.67,54.68,54.64,54.65,21733.0,47.3707,47.3793,47.3447,47.3533,21733.0
2018-05-22 12:15:00,54.66,54.67,54.62,54.63,13805.0,47.362,47.3707,47.3273,47.336,13805.0
2018-05-22 12:20:00,54.63,54.63,54.5,54.52,46840.0,47.336,47.336,47.2234,47.2407,46840.0
2018-05-22 12:25:00,54.51,54.52,54.43,54.44,36624.0,47.232,47.2407,47.1627,47.1714,36624.0
2018-05-22 12:30:00,54.44,54.51,54.41,54.51,17587.0,47.1714,47.232,47.1454,47.232,17587.0
2018-05-22 12:35:00,54.51,54.57,54.44,54.49,41377.0,47.232,47.284,47.1714,47.2147,41377.0
2018-05-22 12:40:00,54.49,54.51,54.43,54.46,21133.0,47.2147,47.232,47.1627,47.1887,21133.0
2018-05-22 12:45:00,54.46,54.48,54.39,54.47,28962.0,47.1887,47.206,47.1281,47.1974,28962.0
2018-05-22 12:50:00,54.48,54.5,54.46,54.48,18514.0,47.206,47.2234,47.1887,47.206,18514.0
2018-05-22 12:55:00,54.48,54.52,54.47,54.5,15357.0,47.206,47.2407,47.1974,47.2234,15357.0
2018-05-22 13:00:00,54.5,54.51,54.45,54.51,30985.0,47.2234,47.232,47.18,47.232,30985.0
2018-05-22 13:05:00,54.5,54.51,54.43,54.46,21631.0,47.2234,47.232,47.1627,47.1887,21631.0
2018-05-22 13:10:00,54.47,54.49,54.44,54.48,31067.0,47.1974,47.2147,47.1714,47.206,31067.0
2018-05-22 13:15:00,54.48,54.51,54.47,54.48,31646.0,47.206,47.232,47.1974,47.206,31646.0
2018-05-22 13:20:00,54.48,54.49,54.35,54.38,60060.0,47.206,47.2147,47.0934,47.1194,60060.0
2018-05-22 13:25:00,54.37,54.4,54.33,54.34,41876.0,47.1107,47.1367,47.0761,47.0847,41876.0
2018-05-22 13:30:00,54.34,54.4,54.3,54.39,39776.0,47.0847,47.1367,47.0501,47.1281,39776.0
2018-05-22 13:35:00,54.39,54.45,54.38,54.43,33190.0,47.1281,47.18,47.1194,47.1627,33190.0
2018-05-22 13:40:00,54.43,54.43,54.39,54.4,20650.0,47.1627,47.1627,47.1281,47.1367,20650.0
2018-05-22 13:45:00,54.39,54.42,54.36,54.4,29834.0,47.1281,47.154,47.1021,47.1367,29834.0
2018-05-22 13:50:00,54.4,54.47,54.38,54.47,24446.0,47.1367,47.1974,47.1194,47.1974,24446.0
2018-05-22 13:55:00,54.47,54.48,54.4,54.4,37041.0,47.1974,47.206,47.1367,47.1367,37041.0
2018-05-22 14:00:00,54.4,54.4,54.35,54.38,34335.0,47.1367,47.1367,47.0934,47.1194,34335.0
2018-05-22 14:05:00,54.38,54.39,54.35,54.37,21532.0,47.1194,47.1281,47.0934,47.1107,21532.0
2018-05-22 14:10:00,54.38,54.4,54.36,54.37,20990.0,47.1194,47.1367,47.1021,47.1107,20990.0
2018-05-22 14:15:00,54.37,54.38,54.31,54.31,25175.0,47.1107,47.1194,47.0587,47.0587,25175.0
2018-05-22 14:20:00,54.32,54.32,54.27,54.28,42928.0,47.0674,47.0674,47.0241,47.0327,42928.0
2018-05-22 14:25:00,54.28,54.31,54.26,54.28,22487.0,47.0327,47.0587,47.0154,47.0327,22487.0
2018-05-22 14:30:00,54.29,54.31,54.23,54.23,24921.0,47.0414,47.0587,46.9894,46.9894,24921.0
2018-05-22 14:35:00,54.23,54.25,54.09,54.09,62315.0,46.9894,47.0067,46.8681,46.8681,62315.0
2018-05-22 14:40:00,54.09,54.12,53.99,54.02,37630.0,46.8681,46.8941,46.7815,46.8075,37630.0
2018-05-22 14:45:00,54.03,54.03,53.92,53.98,62391.0,46.8161,46.8161,46.7208,46.7728,62391.0
2018-05-22 14:50:00,53.98,53.98,53.67,53.69,123005.0,46.7728,46.7728,46.5042,46.5215,123005.0
2018-05-22 14:55:00,53.68,53.73,53.49,53.52,213093.0,46.5129,46.5562,46.3482,46.3742,213093.0
2018-05-22 15:00:00,53.52,53.56,53.35,53.36,251776.0,46.3742,46.4089,46.2269,46.2356,251776.0
2018-05-22 15:05:00,53.35,53.36,53.11,53.14,235527.0,46.2269,46.2356,46.019,46.0449,235527.0
2018-05-22 15:10:00,53.15,53.29,53.01,53.25,196225.0,46.0536,46.1749,45.9323,46.1403,196225.0
2018-05-22 15:15:00,53.25,53.33,53.18,53.27,87354.0,46.1403,46.2096,46.0796,46.1576,87354.0
2018-05-22 15:20:00,53.26,53.3,53.19,53.3,78367.0,46.1489,46.1836,46.0883,46.1836,78367.0
2018-05-22 15:25:00,53.3,53.33,53.25,53.26,81504.0,46.1836,46.2096,46.1403,46.1489,81504.0
2018-05-22 15:30:00,53.26,53.26,53.13,53.15,191106.0,46.1489,46.1489,46.0363,46.0536,191106.0
2018-05-22 15:35:00,53.15,53.16,52.98,53.07,167423.0,46.0536,46.0623,45.9063,45.9843,167423.0
2018-05-22 15:40:00,53.07,53.13,53.05,53.08,134711.0,45.9843,46.0363,45.967,45.993,134711.0
2018-05-22 15:45:00,53.08,53.2,53.07,53.2,188392.0,45.993,46.0969,45.9843,46.0969,188392.0
2018-05-22 15:50:00,53.19,53.28,53.17,53.25,194033.0,46.0883,46.1663,46.0709,46.1403,194033.0
2018-05-22 15:55:00,53.25,53.29,53.2,53.24,352177.0,46.1403,46.1749,46.0969,46.1316,352177.0
2018-05-23 09:30:00,52.63,52.68,52.27,52.33,174957.0,45.603,45.6464,45.2911,45.3431,174957.0
2018-05-23 09:35:00,52.34,52.75,52.2,52.74,190480.0,45.3518,45.707,45.2305,45.6984,190480.0
2018-05-23 09:40:00,52.74,52.78,52.53,52.65,93893.0,45.6984,45.733,45.5164,45.6204,93893.0
2018-05-23 09:45:00,52.64,52.64,52.41,52.47,120710.0,45.6117,45.6117,45.4124,45.4644,120710.0
2018-05-23 09:50:00,52.46,52.62,52.39,52.61,115027.0,45.4557,45.5944,45.3951,45.5857,115027.0
2018-05-23 09:55:00,52.62,52.66,52.46,52.51,102392.0,45.5944,45.629,45.4557,45.4991,102392.0
2018-05-23 10:00:00,52.52,52.62,52.51,52.56,90310.0,45.5077,45.5944,45.4991,45.5424,90310.0
2018-05-23 10:05:00,52.57,52.72,52.57,52.68,104264.0,45.5511,45.681,45.5511,45.6464,104264.0
2018-05-23 10:10:00,52.69,52.77,52.67,52.72,94705.0,45.655,45.7244,45.6377,45.681,94705.0
2018-05-23 10:15:00,52.73,52.74,52.61,52.66,56280.0,45.6897,45.6984,45.5857,45.629,56280.0
2018-05-23 10:20:00,52.66,52.77,52.63,52.68,73795.0,45.629,45.7244,45.603,45.6464,73795.0
2018-05-23 10:25:00,52.67,52.67,52.52,52.6,59228.0,45.6377,45.6377,45.5077,45.577,59228.0
2018-05-23 10:30:00,52.59,52.59,52.04,52.05,211286.0,45.5684,45.5684,45.0918,45.1005,211286.0
2018-05-23 10:35:00,52.06,52.15,52.04,52.09,140147.0,45.1091,45.1871,45.0918,45.1351,140147.0
2018-05-23 10:40:00,52.1,52.19,52.01,52.13,152893.0,45.1438,45.2218,45.0658,45.1698,152893.0
2018-05-23 10:45:00,52.13,52.18,52.06,52.12,80209.0,45.1698,45.2131,45.1091,45.1611,80209.0
2018-05-23 10:50:00,52.13,52.16,52.05,52.1,74859.0,45.1698,45.1958,45.1005,45.1438,74859.0
2018-05-23 10:55:00,52.1,52.18,52.05,52.14,63621.0,45.1438,45.2131,45.1005,45.1785,63621.0
2018-05-23 11:00:00,52.13,52.37,52.11,52.35,187582.0,45.1698,45.3778,45.1525,45.3604,187582.0
2018-05-23 11:05:00,52.35,52.37,52.2,52.27,80415.0,45.3604,45.3778,45.2305,45.2911,80415.0
2018-05-23 11:10:00,52.27,52.31,52.18,52.3,48316.0,45.2911,45.3258,45.2131,45.3171,48316.0
2018-05-23 11:15:00,52.32,52.46,52.3,52.37,73406.0,45.3344,45.4557,45.3171,45.3778,73406.0
2018-05-23 11:20:00,52.36,52.46,52.29,52.46,55982.0,45.3691,45.4557,45.3084,45.4557,55982.0
2018-05-23 11:25:00,52.46,52.51,52.38,52.39,34401.0,45.4557,45.4991,45.3864,45.3951,34401.0
2018-05-23 11:30:00,52.38,52.42,52.3,52.31,46711.0,45.3864,45.4211,45.3171,45.3258,46711.0
2018-05-23 11:35:00,52.3,52.31,52.19,52.26,93685.0,45.3171,45.3258,45.2218,45.2824,93685.0
2018-05-23 11:40:00,52.26,52.5,52.24,52.5,57614.0,45.2824,45.4904,45.2651,45.4904,57614.0
2018-05-23 11:45:00,52.51,52.6,52.48,52.52,72935.0,45.4991,45.577,45.4731,45.5077,72935.0
2018-05-23 11:50:00,52.53,52.63,52.5,52.61,48113.0,45.5164,45.603,45.4904,45.5857,48113.0
2018-05-23 11:55:00,52.6,52.62,52.55,52.55,63060.0,45.577,45.5944,45.5337,45.5337,63060.0
2018-05-23 12:00:00,52.55,52.57,52.51,52.55,42576.0,45.5337,45.5511,45.4991,45.5337,42576.0
2018-05-23 12:05:00,52.56,52.61,52.52,52.56,28203.0,45.5424,45.5857,45.5077,45.5424,28203.0
2018-05-23 12:10:00,52.56,52.59,52.52,52.56,45983.0,45.5424,45.5684,45.5077,45.5424,45983.0
2018-05-23 12:15:00,52.56,52.6,52.51,52.51,28944.0,45.5424,45.577,45.4991,45.4991,28944.0
2018-05-23 12:20:00,52.51,52.54,52.48,52.51,39858.0,45.4991,45.5251,45.4731,45.4991,39858.0
2018-05-23 12:25:00,52.5,52.54,52.45,52.49,42541.0,45.4904,45.5251,45.4471,45.4817,42541.0
2018-05-23 12:30:00,52.5,52.61,52.49,52.6,41714.0,45.4904,45.5857,45.4817,45.577,41714.0
2018-05-23 12:35:00,52.6,52.6,52.54,52.57,35822.0,45.577,45.577,45.5251,45.5511,35822.0
2018-05-23 12:40:00,52.57,52.64,52.56,52.59,59779.0,45.5511,45.6117,45.5424,45.5684,59779.0
2018-05-23 12:45:00,52.59,52.6,52.52,52.55,37209.0,45.5684,45.577,45.5077,45.5337,37209.0
2018-05-23 12:50:00,52.55,52.56,52.45,52.45,57614.0,45.5337,45.5424,45.4471,45.4471,57614.0
2018-05-23 12:55:00,52.46,52.54,52.45,52.52,29010.0,45.4557,45.5251,45.4471,45.5077,29010.0
2018-05-23 13:00:00,52.51,52.51,52.42,52.44,29030.0,45.4991,45.4991,45.4211,45.4384,29030.0
2018-05-23 13:05:00,52.43,52.48,52.42,52.47,49617.0,45.4297,45.4731,45.4211,45.4644,49617.0
2018-05-23 13:10:00,52.48,52.52,52.43,52.52,52455.0,45.4731,45.5077,45.4297,45.5077,52455.0
2018-05-23 13:15:00,52.51,52.54,52.45,52.45,47727.0,45.4991,45.5251,45.4471,45.4471,47727.0
2018-05-23 13:20:00,52.46,52.57,52.43,52.56,20673.0,45.4557,45.5511,45.4297,45.5424,20673.0
2018-05-23 13:25:00,52.55,52.64,52.54,52.59,71940.0,45.5337,45.6117,45.5251,45.5684,71940.0
2018-05-23 13:30:00,52.6,52.6,52.55,52.58,36235.0,45.577,45.577,45.5337,45.5597,36235.0
2018-05-23 13:35:00,52.57,52.62,52.57,52.59,31186.0,45.5511,45.5944,45.5511,45.5684,31186.0
2018-05-23 13:40:00,52.59,52.65,52.58,52.59,52893.0,45.5684,45.6204,45.5597,45.5684,52893.0
2018-05-23 13:45:00,52.59,52.64,52.58,52.62,41513.0,45.5684,45.6117,45.5597,45.5944,41513.0
2018-05-23 13:50:00,52.62,52.63,52.59,52.59,27049.0,45.5944,45.603,45.5684,45.5684,27049.0
2018-05-23 13:55:00,52.6,52.61,52.56,52.61,36591.0,45.577,45.5857,45.5424,45.5857,36591.0
2018-05-23 14:00:00,52.61,52.67,52.55,52.65,40549.0,45.5857,45.6377,45.5337,45.6204,40549.0
2018-05-23 14:05:00,52.65,52.86,52.64,52.85,97737.0,45.6204,45.8023,45.6117,45.7937,97737.0
2018-05-23 14:10:00,52.86,52.9,52.75,52.86,70808.0,45.8023,45.837,45.707,45.8023,70808.0
2018-05-23 14:15:00,52.86,52.86,52.77,52.79,45302.0,45.8023,45.8023,45.7244,45.7417,45302.0
2018-05-23 14:20:00,52.78,52.86,52.76,52.86,60284.0,45.733,45.8023,45.7157,45.8023,60284.0
2018-05-23 14:25:00,52.86,52.89,52.78,52.78,39881.0,45.8023,45.8283,45.733,45.733,39881.0
2018-05-23 14:30:00,52.78,52.79,52.72,52.74,51145.0,45.733,45.7417,45.681,45.6984,51145.0
2018-05-23 14:35:00,52.74,52.76,52.69,52.73,22155.0,45.6984,45.7157,45.655,45.6897,22155.0
2018-05-23 14:40:00,52.74,52.8,52.74,52.77,33470.0,45.6984,45.7503,45.6984,45.7244,33470.0
2018-05-23 14:45:00,52.77,52.78,52.72,52.75,66351.0,45.7244,45.733,45.681,45.707,66351.0
2018-05-23 14:50:00,52.74,52.77,52.72,52.75,65109.0,45.6984,45.7244,45.681,45.707,65109.0
2018-05-23 14:55:00,52.75,52.76,52.73,52.76,54112.0,45.707,45.7157,45.6897,45.7157,54112.0
2018-05-23 15:00:00,52.75,52.84,52.75,52.78,47662.0,45.707,45.785,45.707,45.733,47662.0
2018-05-23 15:05:00,52.78,52.82,52.74,52.75,28638.0,45.733,45.7677,45.6984,45.707,28638.0
2018-05-23 15:10:00,52.75,52.75,52.7,52.73,76429.0,45.707,45.707,45.6637,45.6897,76429.0
2018-05-23 15:15:00,52.73,52.76,52.7,52.76,35550.0,45.6897,45.7157,45.6637,45.7157,35550.0
2018-05-23 15:20:00,52.76,52.76,52.68,52.72,50615.0,45.7157,45.7157,45.6464,45.681,50615.0
2018-05-23 15:25:00,52.72,52.82,52.7,52.8,113995.0,45.681,45.7677,45.6637,45.7503,113995.0
2018-05-23 15:30:00,52.8,52.81,52.75,52.81,49616.0,45.7503,45.759,45.707,45.759,49616.0
2018-05-23 15:35:00,52.81,52.84,52.79,52.8,82711.0,45.759,45.785,45.7417,45.7503,82711.0
2018-05-23 15:40:00,52.8,52.83,52.78,52.82,121740.0,45.7503,45.7763,45.733,45.7677,121740.0
2018-05-23 15:45:00,52.82,52.85,52.77,52.85,111210.0,45.7677,45.7937,45.7244,45.7937,111210.0
2018-05-23 15:50:00,52.85,52.95,52.85,52.93,223785.0,45.7937,45.8803,45.7937,45.863,223785.0
2018-05-23 15:55:00,52.93,52.95,52.89,52.91,288200.0,45.863,45.8803,45.8283,45.8457,288200.0
2018-05-24 09:30:00,52.44,52.59,52.16,52.58,337737.0,45.4384,45.5684,45.1958,45.5597,337737.0
2018-05-24 09:35:00,52.57,52.61,52.37,52.47,154693.0,45.5511,45.5857,45.3778,45.4644,154693.0
2018-05-24 09:40:00,52.47,52.48,52.29,52.32,125410.0,45.4644,45.4731,45.3084,45.3344,125410.0
2018-05-24 09:45:00,52.31,52.35,52.08,52.09,171880.0,45.3258,45.3604,45.1265,45.1351,171880.0
2018-05-24 09:50:00,52.08,52.32,52.07,52.32,247988.0,45.1265,45.3344,45.1178,45.3344,247988.0
2018-05-24 09:55:00,52.32,52.46,52.28,52.46,155438.0,45.3344,45.4557,45.2998,45.4557,155438.0
2018-05-24 10:00:00,52.45,52.59,52.37,52.37,185062.0,45.4471,45.5684,45.3778,45.3778,185062.0
2018-05-24 10:05:00,52.39,52.55,52.39,52.39,97768.0,45.3951,45.5337,45.3951,45.3951,97768.0
2018-05-24 10:10:00,52.4,52.4,52.3,52.32,69462.0,45.4038,45.4038,45.3171,45.3344,69462.0
2018-05-24 10:15:00,52.32,52.41,52.3,52.39,59351.0,45.3344,45.4124,45.3171,45.3951,59351.0
2018-05-24 10:20:00,52.4,52.42,52.27,52.29,64140.0,45.4038,45.4211,45.2911,45.3084,64140.0
2018-05-24 10:25:00,52.29,52.3,52.15,52.21,120628.0,45.3084,45.3171,45.1871,45.2391,120628.0
2018-05-24 10:30:00,52.21,52.25,52.11,52.15,90533.0,45.2391,45.2738,45.1525,45.1871,90533.0
2018-05-24 10:35:00,52.16,52.25,52.11,52.2,127503.0,45.1958,45.2738,45.1525,45.2305,127503.0
2018-05-24 10:40:00,52.2,52.42,52.17,52.37,136790.0,45.2305,45.4211,45.2045,45.3778,136790.0
2018-05-24 10:45:00,52.36,52.39,52.3,52.36,98367.0,45.3691,45.3951,45.3171,45.3691,98367.0
2018-05-24 10:50:00,52.36,52.51,52.36,52.42,167946.0,45.3691,45.4991,45.3691,45.4211,167946.0
2018-05-24 10:55:00,52.42,52.42,52.26,52.3,75352.0,45.4211,45.4211,45.2824,45.3171,75352.0
2018-05-24 11:00:00,52.29,52.42,52.25,52.42,45002.0,45.3084,45.4211,45.2738,45.4211,45002.0
2018-05-24 11:05:00,52.43,52.49,52.39,52.44,38009.0,45.4297,45.4817,45.3951,45.4384,38009.0
2018-05-24 11:10:00,52.44,52.49,52.39,52.46,54824.0,45.4384,45.4817,45.3951,45.4557,54824.0
2018-05-24 11:15:00,52.45,52.52,52.4,52.48,54240.0,45.4471,45.5077,45.4038,45.4731,54240.0
2018-05-24 11:20:00,52.48,52.51,52.41,52.43,68944.0,45.4731,45.4991,45.4124,45.4297,68944.0
2018-05-24 11:25:00,52.44,52.46,52.3,52.32,51933.0,45.4384,45.4557,45.3171,45.3344,51933.0
2018-05-24 11:30:00,52.32,52.36,52.27,52.35,52474.0,45.3344,45.3691,45.2911,45.3604,52474.0
2018-05-24 11:35:00,52.35,52.39,52.32,52.38,26093.0,45.3604,45.3951,45.3344,45.3864,26093.0
2018-05-24 11:40:00,52.38,52.5,52.36,52.49,23738.0,45.3864,45.4904,45.3691,45.4817,23738.0
2018-05-24 11:45:00,52.49,52.49,52.42,52.47,37785.0,45.4817,45.4817,45.4211,45.4644,37785.0
2018-05-24 11:50:00,52.48,52.54,52.44,52.45,42671.0,45.4731,45.5251,45.4384,45.4471,42671.0
2018-05-24 11:55:00,52.45,52.49,52.42,52.49,25041.0,45.4471,45.4817,45.4211,45.4817,25041.0
2018-05-24 12:00:00,52.5,52.5,52.41,52.41,35768.0,45.4904,45.4904,45.4124,45.4124,35768.0
2018-05-24 12:05:00,52.42,52.44,52.39,52.4,24719.0,45.4211,45.4384,45.3951,45.4038,24719.0
2018-05-24 12:10:00,52.4,52.47,52.37,52.45,49970.0,45.4038,45.4644,45.3778,45.4471,49970.0
2018-05-24 12:15:00,52.45,52.46,52.39,52.4,25630.0,45.4471,45.4557,45.3951,45.4038,25630.0
2018-05-24 12:20:00,52.4,52.44,52.37,52.41,45019.0,45.4038,45.4384,45.3778,45.4124,45019.0
2018-05-24 12:25:00,52.41,52.43,52.35,52.36,46158.0,45.4124,45.4297,45.3604,45.3691,46158.0
2018-05-24 12:30:00,52.36,52.44,52.34,52.37,74082.0,45.3691,45.4384,45.3518,45.3778,74082.0
2018-05-24 12:35:00,52.37,52.42,52.36,52.36,45570.0,45.3778,45.4211,45.3691,45.3691,45570.0
2018-05-24 12:40:00,52.36,52.38,52.3,52.32,43997.0,45.3691,45.3864,45.3171,45.3344,43997.0
2018-05-24 12:45:00,52.33,52.37,52.3,52.35,26351.0,45.3431,45.3778,45.3171,45.3604,26351.0
2018-05-24 12:50:00,52.35,52.38,52.33,52.33,43972.0,45.3604,45.3864,45.3431,45.3431,43972.0
2018-05-24 12:55:00,52.34,52.4,52.33,52.39,16474.0,45.3518,45.4038,45.3431,45.3951,16474.0
2018-05-24 13:00:00,52.39,52.51,52.38,52.46,48230.0,45.3951,45.4991,45.3864,45.4557,48230.0
2018-05-24 13:05:00,52.46,52.47,52.41,52.46,23843.0,45.4557,45.4644,45.4124,45.4557,23843.0
2018-05-24 13:10:00,52.46,52.55,52.46,52.53,30668.0,45.4557,45.5337,45.4557,45.5164,30668.0
2018-05-24 13:15:00,52.53,52.54,52.49,52.52,25794.0,45.5164,45.5251,45.4817,45.5077,25794.0
2018-05-24 13:20:00,52.53,52.53,52.46,52.5,34086.0,45.5164,45.5164,45.4557,45.4904,34086.0
2018-05-24 13:25:00,52.5,52.5,52.44,52.45,39682.0,45.4904,45.4904,45.4384,45.4471,39682.0
2018-05-24 13:30:00,52.45,52.46,52.4,52.42,24835.0,45.4471,45.4557,45.4038,45.4211,24835.0
2018-05-24 13:35:00,52.43,52.47,52.41,52.43,18590.0,45.4297,45.4644,45.4124,45.4297,18590.0
2018-05-24 13:40:00,52.44,52.47,52.41,52.45,18829.0,45.4384,45.4644,45.4124,45.4471,18829.0
2018-05-24 13:45:00,52.46,52.47,52.42,52.44,28815.0,45.4557,45.4644,45.4211,45.4384,28815.0
2018-05-24 13:50:00,52.44,52.44,52.36,52.38,47686.0,45.4384,45.4384,45.3691,45.3864,47686.0
2018-05-24 13:55:00,52.38,52.42,52.36,52.41,14575.0,45.3864,45.4211,45.3691,45.4124,14575.0
2018-05-24 14:00:00,52.4,52.4,52.33,52.36,24343.0,45.4038,45.4038,45.3431,45.3691,24343.0
2018-05-24 14:05:00,52.35,52.36,52.3,52.35,30104.0,45.3604,45.3691,45.3171,45.3604,30104.0
2018-05-24 14:10:00,52.34,52.36,52.31,52.33,32251.0,45.3518,45.3691,45.3258,45.3431,32251.0
2018-05-24 14:15:00,52.33,52.41,52.3,52.37,27944.0,45.3431,45.4124,45.3171,45.3778,27944.0
2018-05-24 14:20:00,52.37,52.38,52.33,52.35,22416.0,45.3778,45.3864,45.3431,45.3604,22416.0
2018-05-24 14:25:00,52.35,52.37,52.34,52.36,53563.0,45.3604,45.3778,45.3518,45.3691,53563.0
2018-05-24 14:30:00,52.36,52.37,52.28,52.28,37361.0,45.3691,45.3778,45.2998,45.2998,37361.0
2018-05-24 14:35:00,52.29,52.32,52.28,52.29,20743.0,45.3084,45.3344,45.2998,45.3084,20743.0
2018-05-24 14:40:00,52.29,52.3,52.28,52.29,16985.0,45.3084,45.3171,45.2998,45.3084,16985.0
2018-05-24 14:45:00,52.29,52.3,52.25,52.29,30303.0,45.3084,45.3171,45.2738,45.3084,30303.0
2018-05-24 14:50:00,52.29,52.36,52.27,52.36,27687.0,45.3084,45.3691,45.2911,45.3691,27687.0
2018-05-24 14:55:00,52.35,52.4,52.34,52.39,60246.0,45.3604,45.4038,45.3518,45.3951,60246.0
2018-05-24 15:00:00,52.38,52.4,52.33,52.35,48921.0,45.3864,45.4038,45.3431,45.3604,48921.0
2018-05-24 15:05:00,52.34,52.4,52.33,52.38,36310.0,45.3518,45.4038,45.3431,45.3864,36310.0
2018-05-24 15:10:00,52.4,52.4,52.31,52.34,43117.0,45.4038,45.4038,45.3258,45.3518,43117.0
2018-05-24 15:15:00,52.33,52.41,52.33,52.39,44860.0,45.3431,45.4124,45.3431,45.3951,44860.0
2018-05-24 15:20:00,52.4,52.4,52.34,52.35,46704.0,45.4038,45.4038,45.3518,45.3604,46704.0
2018-05-24 15:25:00,52.35,52.35,52.28,52.3,47548.0,45.3604,45.3604,45.2998,45.3171,47548.0
2018-05-24 15:30:00,52.31,52.31,52.24,52.28,88710.0,45.3258,45.3258,45.2651,45.2998,88710.0
2018-05-24 15:35:00,52.28,52.29,52.22,52.23,55285.0,45.2998,45.3084,45.2478,45.2564,55285.0
2018-05-24 15:40:00,52.23,52.27,52.22,52.25,76115.0,45.2564,45.2911,45.2478,45.2738,76115.0
2018-05-24 15:45:00,52.25,52.31,52.23,52.3,97234.0,45.2738,45.3258,45.2564,45.3171,97234.0
2018-05-24 15:50:00,52.3,52.31,52.25,52.26,139945.0,45.3171,45.3258,45.2738,45.2824,139945.0
2018-05-24 15:55:00,52.26,52.33,52.25,52.27,360679.0,45.2824,45.3431,45.2738,45.2911,360679.0
2018-05-25 09:30:00,51.14,51.14,50.69,50.76,437844.0,44.312,44.312,43.9221,43.9827,437844.0
2018-05-25 09:35:00,50.76,50.79,49.81,50.07,386743.0,43.9827,44.0087,43.1596,43.3848,386743.0
2018-05-25 09:40:00,50.07,50.32,50.02,50.29,134528.0,43.3848,43.6015,43.3415,43.5755,134528.0
2018-05-25 09:45:00,50.28,50.28,49.97,50.13,234581.0,43.5668,43.5668,43.2982,43.4368,234581.0
2018-05-25 09:50:00,50.11,50.11,49.83,50.08,251085.0,43.4195,43.4195,43.1769,43.3935,251085.0
2018-05-25 09:55:00,50.06,50.09,49.92,50.05,163876.0,43.3762,43.4022,43.2549,43.3675,163876.0
2018-05-25 10:00:00,50.03,50.06,49.9,50.0,329459.0,43.3502,43.3762,43.2375,43.3242,329459.0
2018-05-25 10:05:00,49.99,50.0,49.69,49.89,437712.0,43.3155,43.3242,43.0556,43.2289,437712.0
2018-05-25 10:10:00,49.89,50.04,49.86,49.87,129807.0,43.2289,43.3588,43.2029,43.2115,129807.0
2018-05-25 10:15:00,49.86,50.03,49.84,49.91,136430.0,43.2029,43.3502,43.1856,43.2462,136430.0
2018-05-25 10:20:00,49.9,50.01,49.88,49.94,133722.0,43.2375,43.3329,43.2202,43.2722,133722.0
2018-05-25 10:25:00,49.95,50.01,49.83,49.89,173475.0,43.2809,43.3329,43.1769,43.2289,173475.0
2018-05-25 10:30:00,49.89,49.92,49.71,49.76,135208.0,43.2289,43.2549,43.0729,43.1162,135208.0
2018-05-25 10:35:00,49.77,49.89,49.73,49.82,140825.0,43.1249,43.2289,43.0902,43.1682,140825.0
2018-05-25 10:40:00,49.82,49.9,49.8,49.87,201446.0,43.1682,43.2375,43.1509,43.2115,201446.0
2018-05-25 10:45:00,49.87,49.88,49.7,49.77,155090.0,43.2115,43.2202,43.0642,43.1249,155090.0
2018-05-25 10:50:00,49.76,50.03,49.76,49.99,137349.0,43.1162,43.3502,43.1162,43.3155,137349.0
2018-05-25 10:55:00,49.98,50.01,49.89,49.97,90681.0,43.3069,43.3329,43.2289,43.2982,90681.0
2018-05-25 11:00:00,49.96,49.96,49.7,49.7,101119.0,43.2895,43.2895,43.0642,43.0642,101119.0
2018-05-25 11:05:00,49.71,49.92,49.7,49.92,105488.0,43.0729,43.2549,43.0642,43.2549,105488.0
2018-05-25 11:10:00,49.92,49.93,49.81,49.82,73371.0,43.2549,43.2635,43.1596,43.1682,73371.0
2018-05-25 11:15:00,49.82,49.86,49.8,49.81,78259.0,43.1682,43.2029,43.1509,43.1596,78259.0
2018-05-25 11:20:00,49.8,49.86,49.72,49.72,115907.0,43.1509,43.2029,43.0816,43.0816,115907.0
2018-05-25 11:25:00,49.72,49.73,49.6,49.63,530298.0,43.0816,43.0902,42.9776,43.0036,530298.0
2018-05-25 11:30:00,49.63,49.78,49.62,49.72,182828.0,43.0036,43.1336,42.9949,43.0816,182828.0
2018-05-25 11:35:00,49.73,49.74,49.52,49.57,112874.0,43.0902,43.0989,42.9083,42.9516,112874.0
2018-05-25 11:40:00,49.57,49.58,49.42,49.45,138519.0,42.9516,42.9603,42.8216,42.8476,138519.0
2018-05-25 11:45:00,49.45,49.47,49.38,49.42,110798.0,42.8476,42.865,42.787,42.8216,110798.0
2018-05-25 11:50:00,49.42,49.5,49.4,49.47,135136.0,42.8216,42.8909,42.8043,42.865,135136.0
2018-05-25 11:55:00,49.47,49.5,49.44,49.5,87060.0,42.865,42.8909,42.839,42.8909,87060.0
2018-05-25 12:00:00,49.48,49.55,49.45,49.46,74344.0,42.8736,42.9343,42.8476,42.8563,74344.0
2018-05-25 12:05:00,49.45,49.53,49.3,49.32,216495.0,42.8476,42.9169,42.7177,42.735,216495.0
2018-05-25 12:10:00,49.32,49.37,49.26,49.36,158748.0,42.735,42.7783,42.683,42.7696,158748.0
2018-05-25 12:15:00,49.36,49.45,49.33,49.37,53737.0,42.7696,42.8476,42.7436,42.7783,53737.0
2018-05-25 12:20:00,49.37,49.44,49.35,49.43,74924.0,42.7783,42.839,42.761,42.8303,74924.0
2018-05-25 12:25:00,49.43,49.62,49.43,49.62,80005.0,42.8303,42.9949,42.8303,42.9949,80005.0
2018-05-25 12:30:00,49.61,49.65,49.54,49.55,72691.0,42.9863,43.0209,42.9256,42.9343,72691.0
2018-05-25 12:35:00,49.55,49.65,49.55,49.57,142783.0,42.9343,43.0209,42.9343,42.9516,142783.0
2018-05-25 12:40:00,49.58,49.64,49.53,49.58,58261.0,42.9603,43.0123,42.9169,42.9603,58261.0
2018-05-25 12:45:00,49.58,49.7,49.57,49.67,38014.0,42.9603,43.0642,42.9516,43.0383,38014.0
2018-05-25 12:50:00,49.67,49.78,49.64,49.72,145437.0,43.0383,43.1336,43.0123,43.0816,145437.0
2018-05-25 12:55:00,49.72,49.75,49.66,49.7,84435.0,43.0816,43.1076,43.0296,43.0642,84435.0
2018-05-25 13:00:00,49.71,49.73,49.66,49.7,82951.0,43.0729,43.0902,43.0296,43.0642,82951.0
2018-05-25 13:05:00,49.7,49.72,49.64,49.66,45282.0,43.0642,43.0816,43.0123,43.0296,45282.0
2018-05-25 13:10:00,49.66,49.69,49.61,49.62,62079.0,43.0296,43.0556,42.9863,42.9949,62079.0
2018-05-25 13:15:00,49.62,49.69,49.61,49.68,41218.0,42.9949,43.0556,42.9863,43.0469,41218.0
2018-05-25 13:20:00,49.68,49.69,49.63,49.67,52568.0,43.0469,43.0556,43.0036,43.0383,52568.0
2018-05-25 13:25:00,49.67,49.74,49.67,49.72,71114.0,43.0383,43.0989,43.0383,43.0816,71114.0
2018-05-25 13:30:00,49.72,49.72,49.66,49.68,78863.0,43.0816,43.0816,43.0296,43.0469,78863.0
2018-05-25 13:35:00,49.68,49.77,49.63,49.77,139608.0,43.0469,43.1249,43.0036,43.1249,139608.0
2018-05-25 13:40:00,49.77,49.77,49.7,49.74,64822.0,43.1249,43.1249,43.0642,43.0989,64822.0
2018-05-25 13:45:00,49.73,49.75,49.67,49.68,63667.0,43.0902,43.1076,43.0383,43.0469,63667.0
2018-05-25 13:50:00,49.68,49.81,49.68,49.78,92241.0,43.0469,43.1596,43.0469,43.1336,92241.0
2018-05-25 13:55:00,49.78,49.82,49.76,49.78,58983.0,43.1336,43.1682,43.1162,43.1336,58983.0
2018-05-25 14:00:00,49.78,49.82,49.73,49.8,64638.0,43.1336,43.1682,43.0902,43.1509,64638.0
2018-05-25 14:05:00,49.8,49.85,49.78,49.82,74705.0,43.1509,43.1942,43.1336,43.1682,74705.0
2018-05-25 14:10:00,49.81,49.82,49.71,49.72,61394.0,43.1596,43.1682,43.0729,43.0816,61394.0
2018-05-25 14:15:00,49.73,49.76,49.68,49.72,122247.0,43.0902,43.1162,43.0469,43.0816,122247.0
2018-05-25 14:20:00,49.72,49.79,49.7,49.76,45890.0,43.0816,43.1422,43.0642,43.1162,45890.0
2018-05-25 14:25:00,49.77,49.85,49.76,49.8,56768.0,43.1249,43.1942,43.1162,43.1509,56768.0
2018-05-25 14:30:00,49.81,49.83,49.77,49.83,59455.0,43.1596,43.1769,43.1249,43.1769,59455.0
2018-05-25 14:35:00,49.83,49.84,49.8,49.81,45115.0,43.1769,43.1856,43.1509,43.1596,45115.0
2018-05-25 14:40:00,49.81,49.83,49.78,49.82,69286.0,43.1596,43.1769,43.1336,43.1682,69286.0
2018-05-25 14:45:00,49.82,49.85,49.8,49.83,69192.0,43.1682,43.1942,43.1509,43.1769,69192.0
2018-05-25 14:50:00,49.83,49.89,49.83,49.89,69381.0,43.1769,43.2289,43.1769,43.2289,69381.0
2018-05-25 14:55:00,49.89,49.92,49.87,49.89,64869.0,43.2289,43.2549,43.2115,43.2289,64869.0
2018-05-25 15:00:00,49.89,49.89,49.78,49.79,104905.0,43.2289,43.2289,43.1336,43.1422,104905.0
2018-05-25 15:05:00,49.78,49.86,49.77,49.84,63862.0,43.1336,43.2029,43.1249,43.1856,63862.0
2018-05-25 15:10:00,49.84,49.88,49.81,49.84,83927.0,43.1856,43.2202,43.1596,43.1856,83927.0
2018-05-25 15:15:00,49.85,49.88,49.81,49.84,71296.0,43.1942,43.2202,43.1596,43.1856,71296.0
2018-05-25 15:20:00,49.84,49.9,49.84,49.87,65109.0,43.1856,43.2375,43.1856,43.2115,65109.0
2018-05-25 15:25:00,49.88,50.01,49.87,50.01,92680.0,43.2202,43.3329,43.2115,43.3329,92680.0
2018-05-25 15:30:00,50.01,50.02,49.96,49.98,116343.0,43.3329,43.3415,43.2895,43.3069,116343.0
2018-05-25 15:35:00,49.98,50.12,49.97,50.12,276278.0,43.3069,43.4282,43.2982,43.4282,276278.0
2018-05-25 15:40:00,50.12,50.17,50.11,50.16,223707.0,43.4282,43.4715,43.4195,43.4628,223707.0
2018-05-25 15:45:00,50.16,50.25,50.15,50.23,234197.0,43.4628,43.5408,43.4542,43.5235,234197.0
2018-05-25 15:50:00,50.23,50.25,50.14,50.22,349947.0,43.5235,43.5408,43.4455,43.5148,349947.0
2018-05-25 15:55:00,50.22,50.23,50.14,50.18,725099.0,43.5148,43.5235,43.4455,43.4802,725099.0
2018-05-29 09:30:00,49.43,49.43,49.04,49.27,282888.0,42.8303,42.8303,42.4924,42.6917,282888.0
2018-05-29 09:35:00,49.25,49.66,49.25,49.58,76173.0,42.6743,43.0296,42.6743,42.9603,76173.0
2018-05-29 09:40:00,49.57,49.82,49.51,49.67,129039.0,42.9516,43.1682,42.8996,43.0383,129039.0
2018-05-29 09:45:00,49.68,49.72,49.47,49.61,74198.0,43.0469,43.0816,42.865,42.9863,74198.0
2018-05-29 09:50:00,49.62,49.72,49.5,49.68,100267.0,42.9949,43.0816,42.8909,43.0469,100267.0
2018-05-29 09:55:00,49.69,49.72,49.49,49.63,73234.0,43.0556,43.0816,42.8823,43.0036,73234.0
2018-05-29 10:00:00,49.63,49.81,49.6,49.78,90102.0,43.0036,43.1596,42.9776,43.1336,90102.0
2018-05-29 10:05:00,49.79,49.8,49.61,49.63,196449.0,43.1422,43.1509,42.9863,43.0036,196449.0
2018-05-29 10:10:00,49.62,49.68,49.48,49.59,119198.0,42.9949,43.0469,42.8736,42.9689,119198.0
2018-05-29 10:15:00,49.58,49.61,49.54,49.57,48863.0,42.9603,42.9863,42.9256,42.9516,48863.0
2018-05-29 10:20:00,49.57,49.79,49.56,49.79,115617.0,42.9516,43.1422,42.9429,43.1422,115617.0
2018-05-29 10:25:00,49.78,49.92,49.76,49.86,105122.0,43.1336,43.2549,43.1162,43.2029,105122.0
2018-05-29 10:30:00,49.86,49.86,49.75,49.78,71897.0,43.2029,43.2029,43.1076,43.1336,71897.0
2018-05-29 10:35:00,49.78,49.86,49.77,49.82,61362.0,43.1336,43.2029,43.1249,43.1682,61362.0
2018-05-29 10:40:00,49.82,49.84,49.75,49.77,89312.0,43.1682,43.1856,43.1076,43.1249,89312.0
2018-05-29 10:45:00,49.76,49.91,49.73,49.9,92097.0,43.1162,43.2462,43.0902,43.2375,92097.0
2018-05-29 10:50:00,49.91,49.97,49.8,49.84,88792.0,43.2462,43.2982,43.1509,43.1856,88792.0
2018-05-29 10:55:00,49.83,49.88,49.74,49.74,84140.0,43.1769,43.2202,43.0989,43.0989,84140.0
2018-05-29 11:00:00,49.74,49.77,49.62,49.68,58781.0,43.0989,43.1249,42.9949,43.0469,58781.0
2018-05-29 11:05:00,49.67,49.75,49.6,49.71,77933.0,43.0383,43.1076,42.9776,43.0729,77933.0
2018-05-29 11:10:00,49.72,49.9,49.71,49.85,60356.0,43.0816,43.2375,43.0729,43.1942,60356.0
2018-05-29 11:15:00,49.85,49.89,49.77,49.8,45265.0,43.1942,43.2289,43.1249,43.1509,45265.0
2018-05-29 11:20:00,49.82,49.88,49.79,49.82,74630.0,43.1682,43.2202,43.1422,43.1682,74630.0
2018-05-29 11:25:00,49.81,49.93,49.77,49.85,57422.0,43.1596,43.2635,43.1249,43.1942,57422.0
2018-05-29 11:30:00,49.86,49.92,49.8,49.91,41225.0,43.2029,43.2549,43.1509,43.2462,41225.0
2018-05-29 11:35:00,49.9,49.93,49.81,49.82,49329.0,43.2375,43.2635,43.1596,43.1682,49329.0
2018-05-29 11:40:00,49.81,49.83,49.66,49.66,53956.0,43.1596,43.1769,43.0296,43.0296,53956.0
2018-05-29 11:45:00,49.66,49.67,49.54,49.55,51043.0,43.0296,43.0383,42.9256,42.9343,51043.0
2018-05-29 11:50:00,49.55,49.59,49.48,49.52,67958.0,42.9343,42.9689,42.8736,42.9083,67958.0
2018-05-29 11:55:00,49.52,49.57,49.51,49.54,40572.0,42.9083,42.9516,42.8996,42.9256,40572.0
2018-05-29 12:00:00,49.54,49.54,49.41,49.49,100397.0,42.9256,42.9256,42.813,42.8823,100397.0
2018-05-29 12:05:00,49.48,49.58,49.45,49.5,80927.0,42.8736,42.9603,42.8476,42.8909,80927.0
2018-05-29 12:10:00,49.51,49.52,49.43,49.45,78038.0,42.8996,42.9083,42.8303,42.8476,78038.0
2018-05-29 12:15:00,49.44,49.62,49.43,49.6,53590.0,42.839,42.9949,42.8303,42.9776,53590.0
2018-05-29 12:20:00,49.59,49.63,49.54,49.62,33461.0,42.9689,43.0036,42.9256,42.9949,33461.0
2018-05-29 12:25:00,49.62,49.67,49.56,49.6,32319.0,42.9949,43.0383,42.9429,42.9776,32319.0
2018-05-29 12:30:00,49.6,49.66,49.59,49.65,34499.0,42.9776,43.0296,42.9689,43.0209,34499.0
2018-05-29 12:35:00,49.66,49.74,49.63,49.71,69903.0,43.0296,43.0989,43.0036,43.0729,69903.0
2018-05-29 12:40:00,49.72,49.78,49.69,49.72,39978.0,43.0816,43.1336,43.0556,43.0816,39978.0
2018-05-29 12:45:00,49.73,49.77,49.69,49.75,33006.0,43.0902,43.1249,43.0556,43.1076,33006.0
2018-05-29 12:50:00,49.76,49.82,49.69,49.79,57769.0,43.1162,43.1682,43.0556,43.1422,57769.0
2018-05-29 12:55:00,49.8,49.81,49.69,49.72,28826.0,43.1509,43.1596,43.0556,43.0816,28826.0
2018-05-29 13:00:00,49.73,49.74,49.61,49.65,36031.0,43.0902,43.0989,42.9863,43.0209,36031.0
2018-05-29 13:05:00,49.66,49.68,49.59,49.6,31350.0,43.0296,43.0469,42.9689,42.9776,31350.0
2018-05-29 13:10:00,49.6,49.65,49.58,49.63,34118.0,42.9776,43.0209,42.9603,43.0036,34118.0
2018-05-29 13:15:00,49.62,49.71,49.55,49.69,33175.0,42.9949,43.0729,42.9343,43.0556,33175.0
2018-05-29 13:20:00,49.69,49.76,49.69,49.73,38237.0,43.0556,43.1162,43.0556,43.0902,38237.0
2018-05-29 13:25:00,49.74,49.77,49.69,49.74,30911.0,43.0989,43.1249,43.0556,43.0989,30911.0
2018-05-29 13:30:00,49.74,49.76,49.66,49.69,40828.0,43.0989,43.1162,43.0296,43.0556,40828.0
2018-05-29 13:35:00,49.69,49.7,49.63,49.63,31918.0,43.0556,43.0642,43.0036,43.0036,31918.0
2018-05-29 13:40:00,49.64,49.73,49.64,49.68,44996.0,43.0123,43.0902,43.0123,43.0469,44996.0
2018-05-29 13:45:00,49.68,49.77,49.67,49.71,64184.0,43.0469,43.1249,43.0383,43.0729,64184.0
2018-05-29 13:50:00,49.71,49.71,49.62,49.64,54417.0,43.0729,43.0729,42.9949,43.0123,54417.0
2018-05-29 13:55:00,49.64,49.67,49.59,49.6,35618.0,43.0123,43.0383,42.9689,42.9776,35618.0
2018-05-29 14:00:00,49.59,49.61,49.46,49.48,61593.0,42.9689,42.9863,42.8563,42.8736,61593.0
2018-05-29 14:05:00,49.48,49.53,49.45,49.51,40627.0,42.8736,42.9169,42.8476,42.8996,40627.0
2018-05-29 14:10:00,49.51,49.54,49.46,49.5,51944.0,42.8996,42.9256,42.8563,42.8909,51944.0
2018-05-29 14:15:00,49.5,49.55,49.46,49.48,52467.0,42.8909,42.9343,42.8563,42.8736,52467.0
2018-05-29 14:20:00,49.48,49.49,49.4,49.47,56907.0,42.8736,42.8823,42.8043,42.865,56907.0
2018-05-29 14:25:00,49.47,49.58,49.44,49.58,60549.0,42.865,42.9603,42.839,42.9603,60549.0
2018-05-29 14:30:00,49.58,49.69,49.53,49.64,61417.0,42.9603,43.0556,42.9169,43.0123,61417.0
2018-05-29 14:35:00,49.64,49.74,49.59,49.62,60889.0,43.0123,43.0989,42.9689,42.9949,60889.0
2018-05-29 14:40:00,49.62,49.65,49.55,49.58,57970.0,42.9949,43.0209,42.9343,42.9603,57970.0
2018-05-29 14:45:00,49.58,49.65,49.53,49.59,42845.0,42.9603,43.0209,42.9169,42.9689,42845.0
2018-05-29 14:50:00,49.59,49.61,49.53,49.57,41452.0,42.9689,42.9863,42.9169,42.9516,41452.0
2018-05-29 14:55:00,49.57,49.58,49.52,49.54,50693.0,42.9516,42.9603,42.9083,42.9256,50693.0
2018-05-29 15:00:00,49.53,49.61,49.5,49.54,60235.0,42.9169,42.9863,42.8909,42.9256,60235.0
2018-05-29 15:05:00,49.54,49.61,49.54,49.56,39826.0,42.9256,42.9863,42.9256,42.9429,39826.0
2018-05-29 15:10:00,49.57,49.58,49.51,49.53,56364.0,42.9516,42.9603,42.8996,42.9169,56364.0
2018-05-29 15:15:00,49.53,49.53,49.46,49.5,100459.0,42.9169,42.9169,42.8563,42.8909,100459.0
2018-05-29 15:20:00,49.5,49.51,49.43,49.5,70039.0,42.8909,42.8996,42.8303,42.8909,70039.0
2018-05-29 15:25:00,49.5,49.56,49.48,49.54,64765.0,42.8909,42.9429,42.8736,42.9256,64765.0
2018-05-29 15:30:00,49.54,49.61,49.46,49.59,82888.0,42.9256,42.9863,42.8563,42.9689,82888.0
2018-05-29 15:35:00,49.6,49.72,49.59,49.7,79372.0,42.9776,43.0816,42.9689,43.0642,79372.0
2018-05-29 15:40:00,49.7,49.74,49.65,49.73,80693.0,43.0642,43.0989,43.0209,43.0902,80693.0
2018-05-29 15:45:00,49.72,49.77,49.69,49.71,158590.0,43.0816,43.1249,43.0556,43.0729,158590.0
2018-05-29 15:50:00,49.7,49.79,49.69,49.76,177998.0,43.0642,43.1422,43.0556,43.1162,177998.0
2018-05-29 15:55:00,49.76,49.78,49.7,49.75,358945.0,43.1162,43.1336,43.0642,43.1076,358945.0
2018-05-30 09:30:00,50.19,50.35,50.1,50.17,170471.0,43.4888,43.6275,43.4108,43.4715,170471.0
2018-05-30 09:35:00,50.17,50.24,50.01,50.09,96384.0,43.4715,43.5321,43.3329,43.4022,96384.0
2018-05-30 09:40:00,50.09,50.14,50.05,50.09,89900.0,43.4022,43.4455,43.3675,43.4022,89900.0
2018-05-30 09:45:00,50.09,50.25,50.09,50.17,63408.0,43.4022,43.5408,43.4022,43.4715,63408.0
2018-05-30 09:50:00,50.17,50.19,50.07,50.13,86115.0,43.4715,43.4888,43.3848,43.4368,86115.0
2018-05-30 09:55:00,50.13,50.18,50.07,50.07,39887.0,43.4368,43.4802,43.3848,43.3848,39887.0
2018-05-30 10:00:00,50.07,50.21,50.05,50.19,74223.0,43.3848,43.5062,43.3675,43.4888,74223.0
2018-05-30 10:05:00,50.19,50.27,50.15,50.27,173198.0,43.4888,43.5581,43.4542,43.5581,173198.0
2018-05-30 10:10:00,50.26,50.3,50.17,50.29,209279.0,43.5495,43.5841,43.4715,43.5755,209279.0
2018-05-30 10:15:00,50.3,50.36,50.2,50.24,51892.0,43.5841,43.6361,43.4975,43.5321,51892.0
2018-05-30 10:20:00,50.25,50.31,50.2,50.28,42692.0,43.5408,43.5928,43.4975,43.5668,42692.0
2018-05-30 10:25:00,50.28,50.4,50.28,50.34,48757.0,43.5668,43.6708,43.5668,43.6188,48757.0
2018-05-30 10:30:00,50.34,50.38,50.29,50.37,40654.0,43.6188,43.6535,43.5755,43.6448,40654.0
2018-05-30 10:35:00,50.36,50.4,50.2,50.28,49880.0,43.6361,43.6708,43.4975,43.5668,49880.0
2018-05-30 10:40:00,50.29,50.56,50.29,50.47,118953.0,43.5755,43.8094,43.5755,43.7314,118953.0
2018-05-30 10:45:00,50.48,50.57,50.45,50.52,82811.0,43.7401,43.8181,43.7141,43.7748,82811.0
2018-05-30 10:50:00,50.52,50.56,50.46,50.5,68323.0,43.7748,43.8094,43.7228,43.7574,68323.0
2018-05-30 10:55:00,50.51,50.64,50.51,50.64,58209.0,43.7661,43.8787,43.7661,43.8787,58209.0
2018-05-30 11:00:00,50.65,50.76,50.65,50.73,88607.0,43.8874,43.9827,43.8874,43.9567,88607.0
2018-05-30 11:05:00,50.73,50.87,50.7,50.82,79943.0,43.9567,44.078,43.9307,44.0347,79943.0
2018-05-30 11:10:00,50.82,50.85,50.65,50.66,83679.0,44.0347,44.0607,43.8874,43.8961,83679.0
2018-05-30 11:15:00,50.66,50.68,50.59,50.61,64290.0,43.8961,43.9134,43.8354,43.8527,64290.0
2018-05-30 11:20:00,50.62,50.68,50.6,50.64,26889.0,43.8614,43.9134,43.8441,43.8787,26889.0
2018-05-30 11:25:00,50.63,50.67,50.58,50.6,28136.0,43.8701,43.9047,43.8268,43.8441,28136.0
2018-05-30 11:30:00,50.6,50.74,50.59,50.68,38438.0,43.8441,43.9654,43.8354,43.9134,38438.0
2018-05-30 11:35:00,50.68,50.75,50.67,50.7,49684.0,43.9134,43.9741,43.9047,43.9307,49684.0
2018-05-30 11:40:00,50.7,50.7,50.54,50.59,38275.0,43.9307,43.9307,43.7921,43.8354,38275.0
2018-05-30 11:45:00,50.6,50.67,50.6,50.62,44829.0,43.8441,43.9047,43.8441,43.8614,44829.0
2018-05-30 11:50:00,50.62,50.69,50.57,50.57,59409.0,43.8614,43.9221,43.8181,43.8181,59409.0
2018-05-30 11:55:00,50.57,50.61,50.51,50.56,48794.0,43.8181,43.8527,43.7661,43.8094,48794.0
2018-05-30 12:00:00,50.55,50.66,50.55,50.57,35983.0,43.8008,43.8961,43.8008,43.8181,35983.0
2018-05-30 12:05:00,50.58,50.6,50.54,50.57,27537.0,43.8268,43.8441,43.7921,43.8181,27537.0
2018-05-30 12:10:00,50.58,50.59,50.53,50.58,29348.0,43.8268,43.8354,43.7834,43.8268,29348.0
2018-05-30 12:15:00,50.57,50.58,50.54,50.55,23899.0,43.8181,43.8268,43.7921,43.8008,23899.0
2018-05-30 12:20:00,50.55,50.56,50.5,50.56,21530.0,43.8008,43.8094,43.7574,43.8094,21530.0
2018-05-30 12:25:00,50.57,50.58,50.52,50.58,23138.0,43.8181,43.8268,43.7748,43.8268,23138.0
2018-05-30 12:30:00,50.57,50.58,50.46,50.46,27737.0,43.8181,43.8268,43.7228,43.7228,27737.0
2018-05-30 12:35:00,50.46,50.49,50.39,50.41,48326.0,43.7228,43.7488,43.6621,43.6794,48326.0
2018-05-30 12:40:00,50.41,50.53,50.41,50.51,39203.0,43.6794,43.7834,43.6794,43.7661,39203.0
2018-05-30 12:45:00,50.51,50.53,50.44,50.45,29780.0,43.7661,43.7834,43.7054,43.7141,29780.0
2018-05-30 12:50:00,50.45,50.51,50.42,50.48,31348.0,43.7141,43.7661,43.6881,43.7401,31348.0
2018-05-30 12:55:00,50.48,50.53,50.47,50.5,18983.0,43.7401,43.7834,43.7314,43.7574,18983.0
2018-05-30 13:00:00,50.5,50.54,50.45,50.5,32278.0,43.7574,43.7921,43.7141,43.7574,32278.0
2018-05-30 13:05:00,50.49,50.51,50.47,50.51,11666.0,43.7488,43.7661,43.7314,43.7661,11666.0
2018-05-30 13:10:00,50.51,50.58,50.48,50.58,20099.0,43.7661,43.8268,43.7401,43.8268,20099.0
2018-05-30 13:15:00,50.57,50.61,50.53,50.53,45211.0,43.8181,43.8527,43.7834,43.7834,45211.0
2018-05-30 13:20:00,50.53,50.59,50.53,50.55,24556.0,43.7834,43.8354,43.7834,43.8008,24556.0
2018-05-30 13:25:00,50.54,50.61,50.54,50.57,20563.0,43.7921,43.8527,43.7921,43.8181,20563.0
2018-05-30 13:30:00,50.58,50.64,50.56,50.62,33527.0,43.8268,43.8787,43.8094,43.8614,33527.0
2018-05-30 13:35:00,50.63,50.69,50.63,50.67,33157.0,43.8701,43.9221,43.8701,43.9047,33157.0
2018-05-30 13:40:00,50.68,50.68,50.6,50.63,23131.0,43.9134,43.9134,43.8441,43.8701,23131.0
2018-05-30 13:45:00,50.62,50.64,50.58,50.6,23308.0,43.8614,43.8787,43.8268,43.8441,23308.0
2018-05-30 13:50:00,50.6,50.62,50.55,50.57,33281.0,43.8441,43.8614,43.8008,43.8181,33281.0
2018-05-30 13:55:00,50.57,50.59,50.55,50.57,46870.0,43.8181,43.8354,43.8008,43.8181,46870.0
2018-05-30 14:00:00,50.57,50.64,50.56,50.63,33453.0,43.8181,43.8787,43.8094,43.8701,33453.0
2018-05-30 14:05:00,50.62,50.63,50.53,50.56,57268.0,43.8614,43.8701,43.7834,43.8094,57268.0
2018-05-30 14:10:00,50.56,50.62,50.56,50.62,38599.0,43.8094,43.8614,43.8094,43.8614,38599.0
2018-05-30 14:15:00,50.63,50.63,50.47,50.5,47719.0,43.8701,43.8701,43.7314,43.7574,47719.0
2018-05-30 14:20:00,50.5,50.55,50.48,50.53,41252.0,43.7574,43.8008,43.7401,43.7834,41252.0
2018-05-30 14:25:00,50.53,50.54,50.48,50.53,31140.0,43.7834,43.7921,43.7401,43.7834,31140.0
2018-05-30 14:30:00,50.53,50.58,50.49,50.55,57357.0,43.7834,43.8268,43.7488,43.8008,57357.0
2018-05-30 14:35:00,50.55,50.55,50.47,50.52,28426.0,43.8008,43.8008,43.7314,43.7748,28426.0
2018-05-30 14:40:00,50.52,50.55,50.51,50.52,23922.0,43.7748,43.8008,43.7661,43.7748,23922.0
2018-05-30 14:45:00,50.52,50.58,50.5,50.55,50391.0,43.7748,43.8268,43.7574,43.8008,50391.0
2018-05-30 14:50:00,50.55,50.59,50.53,50.53,34800.0,43.8008,43.8354,43.7834,43.7834,34800.0
2018-05-30 14:55:00,50.53,50.58,50.5,50.57,26393.0,43.7834,43.8268,43.7574,43.8181,26393.0
2018-05-30 15:00:00,50.56,50.64,50.56,50.59,55906.0,43.8094,43.8787,43.8094,43.8354,55906.0
2018-05-30 15:05:00,50.59,50.6,50.55,50.56,23112.0,43.8354,43.8441,43.8008,43.8094,23112.0
2018-05-30 15:10:00,50.56,50.56,50.5,50.53,30231.0,43.8094,43.8094,43.7574,43.7834,30231.0
2018-05-30 15:15:00,50.53,50.58,50.51,50.55,40468.0,43.7834,43.8268,43.7661,43.8008,40468.0
2018-05-30 15:20:00,50.55,50.56,50.5,50.51,59994.0,43.8008,43.8094,43.7574,43.7661,59994.0
2018-05-30 15:25:00,50.51,50.54,50.5,50.52,52456.0,43.7661,43.7921,43.7574,43.7748,52456.0
2018-05-30 15:30:00,50.51,50.52,50.43,50.46,71422.0,43.7661,43.7748,43.6968,43.7228,71422.0
2018-05-30 15:35:00,50.45,50.46,50.39,50.41,68954.0,43.7141,43.7228,43.6621,43.6794,68954.0
2018-05-30 15:40:00,50.41,50.41,50.36,50.38,72827.0,43.6794,43.6794,43.6361,43.6535,72827.0
2018-05-30 15:45:00,50.37,50.4,50.32,50.38,99754.0,43.6448,43.6708,43.6015,43.6535,99754.0
2018-05-30 15:50:00,50.39,50.45,50.38,50.45,97668.0,43.6621,43.7141,43.6535,43.7141,97668.0
2018-05-30 15:55:00,50.45,50.47,50.4,50.41,329425.0,43.7141,43.7314,43.6708,43.6794,329425.0
2018-05-31 09:30:00,50.07,50.15,49.84,50.01,128581.0,43.3848,43.4542,43.1856,43.3329,128581.0
2018-05-31 09:35:00,50.02,50.02,49.65,49.69,65795.0,43.3415,43.3415,43.0209,43.0556,65795.0
2018-05-31 09:40:00,49.69,49.84,49.67,49.75,62061.0,43.0556,43.1856,43.0383,43.1076,62061.0
2018-05-31 09:45:00,49.75,49.9,49.74,49.86,72522.0,43.1076,43.2375,43.0989,43.2029,72522.0
2018-05-31 09:50:00,49.85,50.0,49.8,49.97,92249.0,43.1942,43.3242,43.1509,43.2982,92249.0
2018-05-31 09:55:00,49.96,50.05,49.92,50.01,72055.0,43.2895,43.3675,43.2549,43.3329,72055.0
2018-05-31 10:00:00,50.01,50.11,49.97,50.08,62291.0,43.3329,43.4195,43.2982,43.3935,62291.0
2018-05-31 10:05:00,50.07,50.08,49.92,49.95,56599.0,43.3848,43.3935,43.2549,43.2809,56599.0
2018-05-31 10:10:00,49.96,50.0,49.91,50.0,48157.0,43.2895,43.3242,43.2462,43.3242,48157.0
2018-05-31 10:15:00,50.01,50.09,49.98,49.98,42897.0,43.3329,43.4022,43.3069,43.3069,42897.0
2018-05-31 10:20:00,49.97,50.01,49.95,50.0,41854.0,43.2982,43.3329,43.2809,43.3242,41854.0
2018-05-31 10:25:00,50.0,50.07,49.97,50.05,57837.0,43.3242,43.3848,43.2982,43.3675,57837.0
2018-05-31 10:30:00,50.05,50.17,50.05,50.08,52210.0,43.3675,43.4715,43.3675,43.3935,52210.0
2018-05-31 10:35:00,50.08,50.13,50.03,50.11,37789.0,43.3935,43.4368,43.3502,43.4195,37789.0
2018-05-31 10:40:00,50.1,50.14,50.05,50.14,36733.0,43.4108,43.4455,43.3675,43.4455,36733.0
2018-05-31 10:45:00,50.14,50.18,50.09,50.09,44342.0,43.4455,43.4802,43.4022,43.4022,44342.0
2018-05-31 10:50:00,50.1,50.14,50.05,50.12,37464.0,43.4108,43.4455,43.3675,43.4282,37464.0
2018-05-31 10:55:00,50.12,50.13,50.02,50.03,67068.0,43.4282,43.4368,43.3415,43.3502,67068.0
2018-05-31 11:00:00,50.03,50.45,50.03,50.45,98986.0,43.3502,43.7141,43.3502,43.7141,98986.0
2018-05-31 11:05:00,50.44,50.45,50.33,50.35,51165.0,43.7054,43.7141,43.6101,43.6275,51165.0
2018-05-31 11:10:00,50.36,50.42,50.15,50.2,72344.0,43.6361,43.6881,43.4542,43.4975,72344.0
2018-05-31 11:15:00,50.2,50.2,49.96,49.98,54888.0,43.4975,43.4975,43.2895,43.3069,54888.0
2018-05-31 11:20:00,49.98,50.02,49.86,49.89,62029.0,43.3069,43.3415,43.2029,43.2289,62029.0
2018-05-31 11:25:00,49.9,50.06,49.9,50.05,40871.0,43.2375,43.3762,43.2375,43.3675,40871.0
2018-05-31 11:30:00,50.04,50.04,49.81,49.82,88439.0,43.3588,43.3588,43.1596,43.1682,88439.0
2018-05-31 11:35:00,49.82,49.89,49.77,49.86,73532.0,43.1682,43.2289,43.1249,43.2029,73532.0
2018-05-31 11:40:00,49.85,49.91,49.77,49.77,55246.0,43.1942,43.2462,43.1249,43.1249,55246.0
2018-05-31 11:45:00,49.76,49.77,49.6,49.69,75374.0,43.1162,43.1249,42.9776,43.0556,75374.0
2018-05-31 11:50:00,49.68,49.7,49.54,49.61,55149.0,43.0469,43.0642,42.9256,42.9863,55149.0
2018-05-31 11:55:00,49.6,49.63,49.54,49.58,119652.0,42.9776,43.0036,42.9256,42.9603,119652.0
2018-05-31 12:00:00,49.59,49.66,49.54,49.64,48134.0,42.9689,43.0296,42.9256,43.0123,48134.0
2018-05-31 12:05:00,49.64,49.68,49.52,49.52,83062.0,43.0123,43.0469,42.9083,42.9083,83062.0
2018-05-31 12:10:00,49.52,49.66,49.52,49.61,42715.0,42.9083,43.0296,42.9083,42.9863,42715.0
2018-05-31 12:15:00,49.61,49.78,49.61,49.76,44733.0,42.9863,43.1336,42.9863,43.1162,44733.0
2018-05-31 12:20:00,49.77,49.83,49.76,49.79,29925.0,43.1249,43.1769,43.1162,43.1422,29925.0
2018-05-31 12:25:00,49.79,49.82,49.78,49.8,57879.0,43.1422,43.1682,43.1336,43.1509,57879.0
2018-05-31 12:30:00,49.8,49.89,49.76,49.88,63724.0,43.1509,43.2289,43.1162,43.2202,63724.0
2018-05-31 12:35:00,49.88,49.94,49.83,49.87,53240.0,43.2202,43.2722,43.1769,43.2115,53240.0
2018-05-31 12:40:00,49.86,49.88,49.8,49.86,26062.0,43.2029,43.2202,43.1509,43.2029,26062.0
2018-05-31 12:45:00,49.87,49.88,49.85,49.85,18586.0,43.2115,43.2202,43.1942,43.1942,18586.0
2018-05-31 12:50:00,49.85,49.88,49.79,49.82,31343.0,43.1942,43.2202,43.1422,43.1682,31343.0
2018-05-31 12:55:00,49.82,49.87,49.78,49.86,30861.0,43.1682,43.2115,43.1336,43.2029,30861.0
2018-05-31 13:00:00,49.86,49.88,49.83,49.87,25216.0,43.2029,43.2202,43.1769,43.2115,25216.0
2018-05-31 13:05:00,49.87,49.93,49.86,49.9,28566.0,43.2115,43.2635,43.2029,43.2375,28566.0
2018-05-31 13:10:00,49.9,49.91,49.81,49.83,26205.0,43.2375,43.2462,43.1596,43.1769,26205.0
2018-05-31 13:15:00,49.83,49.88,49.76,49.76,28342.0,43.1769,43.2202,43.1162,43.1162,28342.0
2018-05-31 13:20:00,49.76,49.82,49.75,49.78,26478.0,43.1162,43.1682,43.1076,43.1336,26478.0
2018-05-31 13:25:00,49.78,49.81,49.76,49.8,47970.0,43.1336,43.1596,43.1162,43.1509,47970.0
2018-05-31 13:30:00,49.82,49.82,49.74,49.75,33160.0,43.1682,43.1682,43.0989,43.1076,33160.0
2018-05-31 13:35:00,49.75,49.81,49.74,49.79,29782.0,43.1076,43.1596,43.0989,43.1422,29782.0
2018-05-31 13:40:00,49.8,49.83,49.76,49.81,21735.0,43.1509,43.1769,43.1162,43.1596,21735.0
2018-05-31 13:45:00,49.8,49.88,49.79,49.83,39912.0,43.1509,43.2202,43.1422,43.1769,39912.0
2018-05-31 13:50:00,49.83,49.85,49.77,49.81,32580.0,43.1769,43.1942,43.1249,43.1596,32580.0
2018-05-31 13:55:00,49.82,49.83,49.71,49.73,78858.0,43.1682,43.1769,43.0729,43.0902,78858.0
2018-05-31 14:00:00,49.72,49.73,49.61,49.71,55968.0,43.0816,43.0902,42.9863,43.0729,55968.0
2018-05-31 14:05:00,49.72,49.79,49.71,49.74,48082.0,43.0816,43.1422,43.0729,43.0989,48082.0
2018-05-31 14:10:00,49.73,49.77,49.7,49.73,36044.0,43.0902,43.1249,43.0642,43.0902,36044.0
2018-05-31 14:15:00,49.73,49.81,49.71,49.75,54209.0,43.0902,43.1596,43.0729,43.1076,54209.0
2018-05-31 14:20:00,49.75,49.86,49.75,49.83,41611.0,43.1076,43.2029,43.1076,43.1769,41611.0
2018-05-31 14:25:00,49.84,49.88,49.79,49.81,60047.0,43.1856,43.2202,43.1422,43.1596,60047.0
2018-05-31 14:30:00,49.81,49.84,49.77,49.8,36857.0,43.1596,43.1856,43.1249,43.1509,36857.0
2018-05-31 14:35:00,49.8,49.81,49.73,49.76,36877.0,43.1509,43.1596,43.0902,43.1162,36877.0
2018-05-31 14:40:00,49.75,49.81,49.72,49.8,39541.0,43.1076,43.1596,43.0816,43.1509,39541.0
2018-05-31 14:45:00,49.8,49.88,49.79,49.84,44322.0,43.1509,43.2202,43.1422,43.1856,44322.0
2018-05-31 14:50:00,49.85,49.9,49.85,49.9,29991.0,43.1942,43.2375,43.1942,43.2375,29991.0
2018-05-31 14:55:00,49.89,49.94,49.84,49.88,73927.0,43.2289,43.2722,43.1856,43.2202,73927.0
2018-05-31 15:00:00,49.88,49.92,49.82,49.84,52918.0,43.2202,43.2549,43.1682,43.1856,52918.0
2018-05-31 15:05:00,49.83,49.95,49.8,49.92,60835.0,43.1769,43.2809,43.1509,43.2549,60835.0
2018-05-31 15:10:00,49.92,49.93,49.82,49.87,39503.0,43.2549,43.2635,43.1682,43.2115,39503.0
2018-05-31 15:15:00,49.86,49.9,49.84,49.89,53246.0,43.2029,43.2375,43.1856,43.2289,53246.0
2018-05-31 15:20:00,49.88,49.91,49.81,49.81,74586.0,43.2202,43.2462,43.1596,43.1596,74586.0
2018-05-31 15:25:00,49.81,49.86,49.77,49.84,66957.0,43.1596,43.2029,43.1249,43.1856,66957.0
2018-05-31 15:30:00,49.84,49.85,49.77,49.8,99431.0,43.1856,43.1942,43.1249,43.1509,99431.0
2018-05-31 15:35:00,49.81,49.92,49.81,49.89,111540.0,43.1596,43.2549,43.1596,43.2289,111540.0
2018-05-31 15:40:00,49.88,49.89,49.8,49.84,111992.0,43.2202,43.2289,43.1509,43.1856,111992.0
2018-05-31 15:45:00,49.84,49.86,49.76,49.84,171036.0,43.1856,43.2029,43.1162,43.1856,171036.0
2018-05-31 15:50:00,49.83,49.88,49.79,49.86,246020.0,43.1769,43.2202,43.1422,43.2029,246020.0
2018-05-31 15:55:00,49.86,49.87,49.71,49.74,669351.0,43.2029,43.2115,43.0729,43.0989,669351.0
2018-06-01 09:30:00,50.0,50.12,49.81,49.86,153984.0,43.3242,43.4282,43.1596,43.2029,153984.0
2018-06-01 09:35:00,49.87,49.95,49.73,49.77,94812.0,43.2115,43.2809,43.0902,43.1249,94812.0
2018-06-01 09:40:00,49.77,49.86,49.7,49.8,128407.0,43.1249,43.2029,43.0642,43.1509,128407.0
2018-06-01 09:45:00,49.8,49.91,49.73,49.77,162507.0,43.1509,43.2462,43.0902,43.1249,162507.0
2018-06-01 09:50:00,49.77,49.85,49.74,49.82,97669.0,43.1249,43.1942,43.0989,43.1682,97669.0
2018-06-01 09:55:00,49.82,49.88,49.66,49.7,91256.0,43.1682,43.2202,43.0296,43.0642,91256.0
2018-06-01 10:00:00,49.71,49.8,49.65,49.65,100245.0,43.0729,43.1509,43.0209,43.0209,100245.0
2018-06-01 10:05:00,49.64,49.67,49.43,49.44,126967.0,43.0123,43.0383,42.8303,42.839,126967.0
2018-06-01 10:10:00,49.43,49.46,49.32,49.36,141158.0,42.8303,42.8563,42.735,42.7696,141158.0
2018-06-01 10:15:00,49.36,49.38,49.18,49.32,139999.0,42.7696,42.787,42.6137,42.735,139999.0
2018-06-01 10:20:00,49.32,49.54,49.31,49.49,119615.0,42.735,42.9256,42.7263,42.8823,119615.0
2018-06-01 10:25:00,49.49,49.49,49.34,49.4,119974.0,42.8823,42.8823,42.7523,42.8043,119974.0
2018-06-01 10:30:00,49.39,49.47,49.27,49.34,88556.0,42.7956,42.865,42.6917,42.7523,88556.0
2018-06-01 10:35:00,49.35,49.51,49.31,49.48,73434.0,42.761,42.8996,42.7263,42.8736,73434.0
2018-06-01 10:40:00,49.47,49.48,49.27,49.3,105681.0,42.865,42.8736,42.6917,42.7177,105681.0
2018-06-01 10:45:00,49.3,49.42,49.3,49.38,85693.0,42.7177,42.8216,42.7177,42.787,85693.0
2018-06-01 10:50:00,49.37,49.44,49.35,49.44,76223.0,42.7783,42.839,42.761,42.839,76223.0
2018-06-01 10:55:00,49.43,49.55,49.41,49.55,104079.0,42.8303,42.9343,42.813,42.9343,104079.0
2018-06-01 11:00:00,49.56,49.6,49.51,49.55,96233.0,42.9429,42.9776,42.8996,42.9343,96233.0
2018-06-01 11:05:00,49.54,49.61,49.53,49.6,92210.0,42.9256,42.9863,42.9169,42.9776,92210.0
2018-06-01 11:10:00,49.59,49.61,49.51,49.55,88796.0,42.9689,42.9863,42.8996,42.9343,88796.0
2018-06-01 11:15:00,49.54,49.54,49.47,49.48,76526.0,42.9256,42.9256,42.865,42.8736,76526.0
2018-06-01 11:20:00,49.48,49.57,49.47,49.51,62076.0,42.8736,42.9516,42.865,42.8996,62076.0
2018-06-01 11:25:00,49.52,49.56,49.44,49.47,77890.0,42.9083,42.9429,42.839,42.865,77890.0
2018-06-01 11:30:00,49.46,49.55,49.41,49.5,56574.0,42.8563,42.9343,42.813,42.8909,56574.0
2018-06-01 11:35:00,49.5,49.51,49.41,49.42,60369.0,42.8909,42.8996,42.813,42.8216,60369.0
2018-06-01 11:40:00,49.41,49.45,49.37,49.4,48267.0,42.813,42.8476,42.7783,42.8043,48267.0
2018-06-01 11:45:00,49.41,49.42,49.29,49.41,71434.0,42.813,42.8216,42.709,42.813,71434.0
2018-06-01 11:50:00,49.42,49.47,49.4,49.42,56204.0,42.8216,42.865,42.8043,42.8216,56204.0
2018-06-01 11:55:00,49.43,49.51,49.43,49.43,48317.0,42.8303,42.8996,42.8303,42.8303,48317.0
2018-06-01 12:00:00,49.43,49.48,49.4,49.44,47223.0,42.8303,42.8736,42.8043,42.839,47223.0
2018-06-01 12:05:00,49.44,49.52,49.42,49.52,54177.0,42.839,42.9083,42.8216,42.9083,54177.0
2018-06-01 12:10:00,49.53,49.53,49.46,49.48,49383.0,42.9169,42.9169,42.8563,42.8736,49383.0
2018-06-01 12:15:00,49.48,49.48,49.37,49.39,42319.0,42.8736,42.8736,42.7783,42.7956,42319.0
2018-06-01 12:20:00,49.4,49.44,49.32,49.37,52591.0,42.8043,42.839,42.735,42.7783,52591.0
2018-06-01 12:25:00,49.37,49.41,49.35,49.4,52804.0,42.7783,42.813,42.761,42.8043,52804.0
2018-06-01 12:30:00,49.4,49.42,49.32,49.34,75483.0,42.8043,42.8216,42.735,42.7523,75483.0
2018-06-01 12:35:00,49.33,49.38,49.25,49.26,64707.0,42.7436,42.787,42.6743,42.683,64707.0
2018-06-01 12:40:00,49.27,49.28,49.23,49.27,37961.0,42.6917,42.7003,42.657,42.6917,37961.0
2018-06-01 12:45:00,49.26,49.27,49.21,49.21,44654.0,42.683,42.6917,42.6397,42.6397,44654.0
2018-06-01 12:50:00,49.22,49.25,49.03,49.04,108445.0,42.6483,42.6743,42.4837,42.4924,108445.0
2018-06-01 12:55:00,49.04,49.08,48.95,49.01,335190.0,42.4924,42.527,42.4144,42.4664,335190.0
2018-06-01 13:00:00,49.01,49.02,48.91,48.99,147654.0,42.4664,42.475,42.3797,42.449,147654.0
2018-06-01 13:05:00,49.0,49.0,48.88,48.9,102481.0,42.4577,42.4577,42.3537,42.3711,102481.0
2018-06-01 13:10:00,48.9,48.94,48.84,48.91,51904.0,42.3711,42.4057,42.3191,42.3797,51904.0
2018-06-01 13:15:00,48.9,48.98,48.88,48.94,62119.0,42.3711,42.4404,42.3537,42.4057,62119.0
2018-06-01 13:20:00,48.94,48.96,48.88,48.91,59609.0,42.4057,42.423,42.3537,42.3797,59609.0
2018-06-01 13:25:00,48.92,48.92,48.85,48.86,60807.0,42.3884,42.3884,42.3277,42.3364,60807.0
2018-06-01 13:30:00,48.86,48.93,48.85,48.91,68506.0,42.3364,42.3971,42.3277,42.3797,68506.0
2018-06-01 13:35:00,48.91,49.01,48.88,49.0,77194.0,42.3797,42.4664,42.3537,42.4577,77194.0
2018-06-01 13:40:00,49.0,49.01,48.93,48.94,46254.0,42.4577,42.4664,42.3971,42.4057,46254.0
2018-06-01 13:45:00,48.93,48.93,48.88,48.92,46746.0,42.3971,42.3971,42.3537,42.3884,46746.0
2018-06-01 13:50:00,48.91,48.99,48.9,48.95,58547.0,42.3797,42.449,42.3711,42.4144,58547.0
2018-06-01 13:55:00,48.95,48.96,48.91,48.92,47439.0,42.4144,42.423,42.3797,42.3884,47439.0
2018-06-01 14:00:00,48.92,48.97,48.87,48.91,72027.0,42.3884,42.4317,42.3451,42.3797,72027.0
2018-06-01 14:05:00,48.9,48.95,48.88,48.92,53904.0,42.3711,42.4144,42.3537,42.3884,53904.0
2018-06-01 14:10:00,48.92,48.94,48.87,48.91,66367.0,42.3884,42.4057,42.3451,42.3797,66367.0
2018-06-01 14:15:00,48.91,48.97,48.86,48.87,65151.0,42.3797,42.4317,42.3364,42.3451,65151.0
2018-06-01 14:20:00,48.87,48.89,48.79,48.8,90366.0,42.3451,42.3624,42.2757,42.2844,90366.0
2018-06-01 14:25:00,48.79,48.8,48.68,48.74,183295.0,42.2757,42.2844,42.1804,42.2324,183295.0
2018-06-01 14:30:00,48.73,48.95,48.67,48.93,285798.0,42.2238,42.4144,42.1718,42.3971,285798.0
2018-06-01 14:35:00,48.93,48.97,48.84,48.92,128710.0,42.3971,42.4317,42.3191,42.3884,128710.0
2018-06-01 14:40:00,48.92,49.04,48.89,49.04,112331.0,42.3884,42.4924,42.3624,42.4924,112331.0
2018-06-01 14:45:00,49.04,49.19,49.01,49.15,149858.0,42.4924,42.6223,42.4664,42.5877,149858.0
2018-06-01 14:50:00,49.16,49.16,49.03,49.07,80192.0,42.5963,42.5963,42.4837,42.5184,80192.0
2018-06-01 14:55:00,49.06,49.09,48.99,49.05,65882.0,42.5097,42.5357,42.449,42.501,65882.0
2018-06-01 15:00:00,49.05,49.06,49.01,49.04,79319.0,42.501,42.5097,42.4664,42.4924,79319.0
2018-06-01 15:05:00,49.04,49.07,48.99,49.04,208280.0,42.4924,42.5184,42.449,42.4924,208280.0
2018-06-01 15:10:00,49.04,49.13,49.0,49.13,86645.0,42.4924,42.5703,42.4577,42.5703,86645.0
2018-06-01 15:15:00,49.12,49.13,49.07,49.1,89703.0,42.5617,42.5703,42.5184,42.5444,89703.0
2018-06-01 15:20:00,49.1,49.11,49.07,49.08,76913.0,42.5444,42.553,42.5184,42.527,76913.0
2018-06-01 15:25:00,49.08,49.11,49.07,49.11,106647.0,42.527,42.553,42.5184,42.553,106647.0
2018-06-01 15:30:00,49.11,49.11,49.02,49.02,111997.0,42.553,42.553,42.475,42.475,111997.0
2018-06-01 15:35:00,49.02,49.05,49.01,49.04,161229.0,42.475,42.501,42.4664,42.4924,161229.0
2018-06-01 15:40:00,49.04,49.08,48.98,49.01,170403.0,42.4924,42.527,42.4404,42.4664,170403.0
2018-06-01 15:45:00,49.02,49.04,48.95,48.96,192644.0,42.475,42.4924,42.4144,42.423,192644.0
2018-06-01 15:50:00,48.95,49.02,48.94,49.02,242731.0,42.4144,42.475,42.4057,42.475,242731.0
2018-06-01 15:55:00,49.02,49.07,49.0,49.07,483666.0,42.475,42.5184,42.4577,42.5184,483666.0
2018-06-04 09:30:00,49.17,49.25,48.7,48.73,189417.0,42.605,42.6743,42.1978,42.2238,189417.0
2018-06-04 09:35:00,48.74,48.85,48.56,48.71,143256.0,42.2324,42.3277,42.0765,42.2064,143256.0
2018-06-04 09:40:00,48.72,48.84,48.71,48.73,236737.0,42.2151,42.3191,42.2064,42.2238,236737.0
2018-06-04 09:45:00,48.74,48.81,48.66,48.77,91786.0,42.2324,42.2931,42.1631,42.2584,91786.0
2018-06-04 09:50:00,48.77,48.85,48.67,48.74,142425.0,42.2584,42.3277,42.1718,42.2324,142425.0
2018-06-04 09:55:00,48.73,48.83,48.71,48.82,106398.0,42.2238,42.3104,42.2064,42.3017,106398.0
2018-06-04 10:00:00,48.82,48.89,48.49,48.66,649667.0,42.3017,42.3624,42.0158,42.1631,649667.0
2018-06-04 10:05:00,48.66,48.69,48.56,48.65,74036.0,42.1631,42.1891,42.0765,42.1544,74036.0
2018-06-04 10:10:00,48.64,48.67,48.43,48.44,132513.0,42.1458,42.1718,41.9638,41.9725,132513.0
2018-06-04 10:15:00,48.43,48.58,48.41,48.57,108487.0,41.9638,42.0938,41.9465,42.0851,108487.0
2018-06-04 10:20:00,48.57,48.6,48.49,48.5,81329.0,42.0851,42.1111,42.0158,42.0245,81329.0
2018-06-04 10:25:00,48.5,48.52,48.38,48.46,97570.0,42.0245,42.0418,41.9205,41.9898,97570.0
2018-06-04 10:30:00,48.46,48.59,48.41,48.54,94320.0,41.9898,42.1024,41.9465,42.0591,94320.0
2018-06-04 10:35:00,48.55,48.55,48.47,48.49,64249.0,42.0678,42.0678,41.9985,42.0158,64249.0
2018-06-04 10:40:00,48.48,48.54,48.44,48.48,101115.0,42.0071,42.0591,41.9725,42.0071,101115.0
2018-06-04 10:45:00,48.47,48.5,48.44,48.48,84728.0,41.9985,42.0245,41.9725,42.0071,84728.0
2018-06-04 10:50:00,48.47,48.54,48.47,48.52,134232.0,41.9985,42.0591,41.9985,42.0418,134232.0
2018-06-04 10:55:00,48.52,48.53,48.4,48.44,79779.0,42.0418,42.0505,41.9378,41.9725,79779.0
2018-06-04 11:00:00,48.45,48.46,48.35,48.37,83717.0,41.9811,41.9898,41.8945,41.9118,83717.0
2018-06-04 11:05:00,48.36,48.38,48.27,48.29,88375.0,41.9032,41.9205,41.8252,41.8425,88375.0
2018-06-04 11:10:00,48.28,48.37,48.27,48.32,94467.0,41.8338,41.9118,41.8252,41.8685,94467.0
2018-06-04 11:15:00,48.32,48.35,48.25,48.33,118332.0,41.8685,41.8945,41.8078,41.8772,118332.0
2018-06-04 11:20:00,48.33,48.35,48.24,48.3,76413.0,41.8772,41.8945,41.7992,41.8512,76413.0
2018-06-04 11:25:00,48.31,48.48,48.31,48.43,83973.0,41.8598,42.0071,41.8598,41.9638,83973.0
2018-06-04 11:30:00,48.43,48.5,48.39,48.43,69713.0,41.9638,42.0245,41.9292,41.9638,69713.0
2018-06-04 11:35:00,48.44,48.51,48.43,48.5,104166.0,41.9725,42.0331,41.9638,42.0245,104166.0
2018-06-04 11:40:00,48.49,48.51,48.46,48.49,88022.0,42.0158,42.0331,41.9898,42.0158,88022.0
2018-06-04 11:45:00,48.48,48.5,48.36,48.41,70274.0,42.0071,42.0245,41.9032,41.9465,70274.0
2018-06-04 11:50:00,48.41,48.46,48.39,48.42,46677.0,41.9465,41.9898,41.9292,41.9551,46677.0
2018-06-04 11:55:00,48.42,48.47,48.34,48.34,84225.0,41.9551,41.9985,41.8858,41.8858,84225.0
2018-06-04 12:00:00,48.34,48.38,48.3,48.35,52577.0,41.8858,41.9205,41.8512,41.8945,52577.0
2018-06-04 12:05:00,48.34,48.38,48.32,48.35,47937.0,41.8858,41.9205,41.8685,41.8945,47937.0
2018-06-04 12:10:00,48.34,48.36,48.31,48.35,61523.0,41.8858,41.9032,41.8598,41.8945,61523.0
2018-06-04 12:15:00,48.35,48.36,48.26,48.28,58546.0,41.8945,41.9032,41.8165,41.8338,58546.0
2018-06-04 12:20:00,48.28,48.35,48.27,48.3,70994.0,41.8338,41.8945,41.8252,41.8512,70994.0
2018-06-04 12:25:00,48.31,48.33,48.27,48.31,55440.0,41.8598,41.8772,41.8252,41.8598,55440.0
2018-06-04 12:30:00,48.32,48.34,48.28,48.3,58053.0,41.8685,41.8858,41.8338,41.8512,58053.0
2018-06-04 12:35:00,48.3,48.31,48.24,48.25,66569.0,41.8512,41.8598,41.7992,41.8078,66569.0
2018-06-04 12:40:00,48.26,48.29,48.25,48.27,66712.0,41.8165,41.8425,41.8078,41.8252,66712.0
2018-06-04 12:45:00,48.28,48.28,48.22,48.22,57823.0,41.8338,41.8338,41.7818,41.7818,57823.0
2018-06-04 12:50:00,48.22,48.26,48.21,48.23,51191.0,41.7818,41.8165,41.7732,41.7905,51191.0
2018-06-04 12:55:00,48.23,48.25,48.14,48.16,66033.0,41.7905,41.8078,41.7125,41.7299,66033.0
2018-06-04 13:00:00,48.17,48.24,48.14,48.21,108538.0,41.7385,41.7992,41.7125,41.7732,108538.0
2018-06-04 13:05:00,48.21,48.23,48.15,48.17,61075.0,41.7732,41.7905,41.7212,41.7385,61075.0
2018-06-04 13:10:00,48.17,48.18,48.12,48.16,55986.0,41.7385,41.7472,41.6952,41.7299,55986.0
2018-06-04 13:15:00,48.15,48.16,48.12,48.15,44409.0,41.7212,41.7299,41.6952,41.7212,44409.0
2018-06-04 13:20:00,48.15,48.16,48.12,48.13,68596.0,41.7212,41.7299,41.6952,41.7039,68596.0
2018-06-04 13:25:00,48.13,48.14,48.1,48.11,231566.0,41.7039,41.7125,41.6779,41.6865,231566.0
2018-06-04 13:30:00,48.11,48.13,48.05,48.05,70462.0,41.6865,41.7039,41.6345,41.6345,70462.0
2018-06-04 13:35:00,48.05,48.06,47.98,48.06,333178.0,41.6345,41.6432,41.5739,41.6432,333178.0
2018-06-04 13:40:00,48.06,48.14,48.04,48.06,93110.0,41.6432,41.7125,41.6259,41.6432,93110.0
2018-06-04 13:45:00,48.05,48.11,48.02,48.08,71607.0,41.6345,41.6865,41.6086,41.6605,71607.0
2018-06-04 13:50:00,48.08,48.13,48.06,48.13,136822.0,41.6605,41.7039,41.6432,41.7039,136822.0
2018-06-04 13:55:00,48.13,48.18,48.12,48.16,76707.0,41.7039,41.7472,41.6952,41.7299,76707.0
2018-06-04 14:00:00,48.16,48.16,48.1,48.11,57752.0,41.7299,41.7299,41.6779,41.6865,57752.0
2018-06-04 14:05:00,48.12,48.13,48.04,48.05,69764.0,41.6952,41.7039,41.6259,41.6345,69764.0
2018-06-04 14:10:00,48.05,48.06,48.01,48.01,55563.0,41.6345,41.6432,41.5999,41.5999,55563.0
2018-06-04 14:15:00,48.01,48.02,47.96,47.98,73069.0,41.5999,41.6086,41.5566,41.5739,73069.0
2018-06-04 14:20:00,47.97,47.98,47.87,47.91,94846.0,41.5652,41.5739,41.4786,41.5132,94846.0
2018-06-04 14:25:00,47.91,48.01,47.9,48.0,100999.0,41.5132,41.5999,41.5046,41.5912,100999.0
2018-06-04 14:30:00,48.01,48.1,48.01,48.09,89625.0,41.5999,41.6779,41.5999,41.6692,89625.0
2018-06-04 14:35:00,48.09,48.1,48.02,48.09,116911.0,41.6692,41.6779,41.6086,41.6692,116911.0
2018-06-04 14:40:00,48.09,48.14,48.08,48.12,55886.0,41.6692,41.7125,41.6605,41.6952,55886.0
2018-06-04 14:45:00,48.12,48.12,48.05,48.09,106823.0,41.6952,41.6952,41.6345,41.6692,106823.0
2018-06-04 14:50:00,48.1,48.12,48.06,48.11,151347.0,41.6779,41.6952,41.6432,41.6865,151347.0
2018-06-04 14:55:00,48.11,48.14,48.09,48.09,91807.0,41.6865,41.7125,41.6692,41.6692,91807.0
2018-06-04 15:00:00,48.09,48.15,48.08,48.1,124278.0,41.6692,41.7212,41.6605,41.6779,124278.0
2018-06-04 15:05:00,48.1,48.11,48.03,48.05,156269.0,41.6779,41.6865,41.6172,41.6345,156269.0
2018-06-04 15:10:00,48.05,48.08,47.99,48.05,124502.0,41.6345,41.6605,41.5826,41.6345,124502.0
2018-06-04 15:15:00,48.06,48.06,47.98,48.0,140315.0,41.6432,41.6432,41.5739,41.5912,140315.0
2018-06-04 15:20:00,48.0,48.01,47.96,48.0,96430.0,41.5912,41.5999,41.5566,41.5912,96430.0
2018-06-04 15:25:00,48.0,48.02,47.96,48.0,134643.0,41.5912,41.6086,41.5566,41.5912,134643.0
2018-06-04 15:30:00,48.0,48.0,47.94,48.0,143489.0,41.5912,41.5912,41.5392,41.5912,143489.0
2018-06-04 15:35:00,48.0,48.02,47.96,47.98,172890.0,41.5912,41.6086,41.5566,41.5739,172890.0
2018-06-04 15:40:00,47.98,48.04,47.95,47.97,297201.0,41.5739,41.6259,41.5479,41.5652,297201.0
2018-06-04 15:45:00,47.97,48.0,47.91,47.96,386774.0,41.5652,41.5912,41.5132,41.5566,386774.0
2018-06-04 15:50:00,47.95,48.01,47.91,47.98,426102.0,41.5479,41.5999,41.5132,41.5739,426102.0
2018-06-04 15:55:00,47.99,48.02,47.8,47.94,1058979.0,41.5826,41.6086,41.4179,41.5392,1058979.0
2018-06-05 09:30:00,47.66,47.79,47.39,47.76,242810.0,41.4519,41.565,41.2171,41.5389,242810.0
2018-06-05 09:35:00,47.74,48.01,47.7,47.77,93660.0,41.5215,41.7563,41.4867,41.5476,93660.0
2018-06-05 09:40:00,47.76,48.07,47.67,48.02,71793.0,41.5389,41.8085,41.4606,41.765,71793.0
2018-06-05 09:45:00,48.01,48.02,47.76,47.77,88834.0,41.7563,41.765,41.5389,41.5476,88834.0
2018-06-05 09:50:00,47.77,47.99,47.76,47.98,134211.0,41.5476,41.7389,41.5389,41.7302,134211.0
2018-06-05 09:55:00,47.98,48.07,47.96,48.01,230355.0,41.7302,41.8085,41.7128,41.7563,230355.0
2018-06-05 10:00:00,48.03,48.08,47.82,47.82,133222.0,41.7737,41.8172,41.5911,41.5911,133222.0
2018-06-05 10:05:00,47.82,47.94,47.81,47.86,150986.0,41.5911,41.6954,41.5824,41.6258,150986.0
2018-06-05 10:10:00,47.86,48.04,47.82,48.03,105957.0,41.6258,41.7824,41.5911,41.7737,105957.0
2018-06-05 10:15:00,48.04,48.04,47.89,47.95,92959.0,41.7824,41.7824,41.6519,41.7041,92959.0
2018-06-05 10:20:00,47.95,47.98,47.89,47.9,56371.0,41.7041,41.7302,41.6519,41.6606,56371.0
2018-06-05 10:25:00,47.9,48.02,47.87,48.02,76851.0,41.6606,41.765,41.6345,41.765,76851.0
2018-06-05 10:30:00,48.01,48.02,47.9,47.94,70172.0,41.7563,41.765,41.6606,41.6954,70172.0
2018-06-05 10:35:00,47.93,48.04,47.93,48.02,96707.0,41.6867,41.7824,41.6867,41.765,96707.0
2018-06-05 10:40:00,48.02,48.03,47.92,47.96,100186.0,41.765,41.7737,41.678,41.7128,100186.0
2018-06-05 10:45:00,47.95,47.96,47.84,47.85,49198.0,41.7041,41.7128,41.6085,41.6172,49198.0
2018-06-05 10:50:00,47.85,47.95,47.83,47.89,52634.0,41.6172,41.7041,41.5998,41.6519,52634.0
2018-06-05 10:55:00,47.9,47.95,47.86,47.91,50579.0,41.6606,41.7041,41.6258,41.6693,50579.0
2018-06-05 11:00:00,47.92,47.92,47.75,47.78,183793.0,41.678,41.678,41.5302,41.5563,183793.0
2018-06-05 11:05:00,47.78,47.82,47.7,47.71,65950.0,41.5563,41.5911,41.4867,41.4954,65950.0
2018-06-05 11:10:00,47.72,47.84,47.71,47.82,116404.0,41.5041,41.6085,41.4954,41.5911,116404.0
2018-06-05 11:15:00,47.82,47.93,47.81,47.92,164405.0,41.5911,41.6867,41.5824,41.678,164405.0
2018-06-05 11:20:00,47.92,48.07,47.86,47.87,322583.0,41.678,41.8085,41.6258,41.6345,322583.0
2018-06-05 11:25:00,47.86,47.91,47.78,47.79,92814.0,41.6258,41.6693,41.5563,41.565,92814.0
2018-06-05 11:30:00,47.79,47.94,47.77,47.92,95059.0,41.565,41.6954,41.5476,41.678,95059.0
2018-06-05 11:35:00,47.92,47.94,47.83,47.83,145588.0,41.678,41.6954,41.5998,41.5998,145588.0
2018-06-05 11:40:00,47.83,47.88,47.8,47.85,55219.0,41.5998,41.6432,41.5737,41.6172,55219.0
2018-06-05 11:45:00,47.86,47.89,47.76,47.84,62257.0,41.6258,41.6519,41.5389,41.6085,62257.0
2018-06-05 11:50:00,47.83,47.87,47.81,47.86,76358.0,41.5998,41.6345,41.5824,41.6258,76358.0
2018-06-05 11:55:00,47.87,47.89,47.8,47.86,79205.0,41.6345,41.6519,41.5737,41.6258,79205.0
2018-06-05 12:00:00,47.85,47.93,47.84,47.86,131904.0,41.6172,41.6867,41.6085,41.6258,131904.0
2018-06-05 12:05:00,47.86,47.94,47.85,47.91,132385.0,41.6258,41.6954,41.6172,41.6693,132385.0
2018-06-05 12:10:00,47.9,47.91,47.82,47.87,84579.0,41.6606,41.6693,41.5911,41.6345,84579.0
2018-06-05 12:15:00,47.87,47.88,47.78,47.8,108379.0,41.6345,41.6432,41.5563,41.5737,108379.0
2018-06-05 12:20:00,47.8,47.84,47.75,47.77,61720.0,41.5737,41.6085,41.5302,41.5476,61720.0
2018-06-05 12:25:00,47.77,47.89,47.76,47.87,43301.0,41.5476,41.6519,41.5389,41.6345,43301.0
2018-06-05 12:30:00,47.87,47.88,47.83,47.84,115806.0,41.6345,41.6432,41.5998,41.6085,115806.0
2018-06-05 12:35:00,47.84,47.91,47.83,47.89,72440.0,41.6085,41.6693,41.5998,41.6519,72440.0
2018-06-05 12:40:00,47.88,47.95,47.86,47.95,73687.0,41.6432,41.7041,41.6258,41.7041,73687.0
2018-06-05 12:45:00,47.95,47.97,47.86,47.89,59897.0,41.7041,41.7215,41.6258,41.6519,59897.0
2018-06-05 12:50:00,47.89,47.96,47.89,47.96,117497.0,41.6519,41.7128,41.6519,41.7128,117497.0
2018-06-05 12:55:00,47.96,47.96,47.9,47.9,78750.0,41.7128,41.7128,41.6606,41.6606,78750.0
2018-06-05 13:00:00,47.9,47.97,47.87,47.95,61457.0,41.6606,41.7215,41.6345,41.7041,61457.0
2018-06-05 13:05:00,47.94,47.96,47.85,47.93,138307.0,41.6954,41.7128,41.6172,41.6867,138307.0
2018-06-05 13:10:00,47.93,47.98,47.9,47.92,134748.0,41.6867,41.7302,41.6606,41.678,134748.0
2018-06-05 13:15:00,47.93,47.93,47.89,47.91,72070.0,41.6867,41.6867,41.6519,41.6693,72070.0
2018-06-05 13:20:00,47.91,47.96,47.89,47.96,67357.0,41.6693,41.7128,41.6519,41.7128,67357.0
2018-06-05 13:25:00,47.97,48.01,47.96,47.98,127376.0,41.7215,41.7563,41.7128,41.7302,127376.0
2018-06-05 13:30:00,47.98,48.0,47.94,47.96,40060.0,41.7302,41.7476,41.6954,41.7128,40060.0
2018-06-05 13:35:00,47.96,47.98,47.92,47.95,32026.0,41.7128,41.7302,41.678,41.7041,32026.0
2018-06-05 13:40:00,47.95,47.95,47.89,47.9,39194.0,41.7041,41.7041,41.6519,41.6606,39194.0
2018-06-05 13:45:00,47.9,47.94,47.87,47.89,40195.0,41.6606,41.6954,41.6345,41.6519,40195.0
2018-06-05 13:50:00,47.89,47.9,47.82,47.84,33657.0,41.6519,41.6606,41.5911,41.6085,33657.0
2018-06-05 13:55:00,47.84,47.88,47.83,47.87,40416.0,41.6085,41.6432,41.5998,41.6345,40416.0
2018-06-05 14:00:00,47.88,47.89,47.81,47.82,31139.0,41.6432,41.6519,41.5824,41.5911,31139.0
2018-06-05 14:05:00,47.82,47.86,47.81,47.84,35767.0,41.5911,41.6258,41.5824,41.6085,35767.0
2018-06-05 14:10:00,47.84,47.87,47.82,47.84,42780.0,41.6085,41.6345,41.5911,41.6085,42780.0
2018-06-05 14:15:00,47.84,47.87,47.84,47.86,27360.0,41.6085,41.6345,41.6085,41.6258,27360.0
2018-06-05 14:20:00,47.87,47.92,47.87,47.92,54975.0,41.6345,41.678,41.6345,41.678,54975.0
2018-06-05 14:25:00,47.91,47.94,47.88,47.93,41427.0,41.6693,41.6954,41.6432,41.6867,41427.0
2018-06-05 14:30:00,47.92,47.92,47.87,47.87,40388.0,41.678,41.678,41.6345,41.6345,40388.0
2018-06-05 14:35:00,47.87,47.93,47.86,47.93,77924.0,41.6345,41.6867,41.6258,41.6867,77924.0
2018-06-05 14:40:00,47.93,47.95,47.88,47.93,94524.0,41.6867,41.7041,41.6432,41.6867,94524.0
2018-06-05 14:45:00,47.93,47.93,47.89,47.91,43422.0,41.6867,41.6867,41.6519,41.6693,43422.0
2018-06-05 14:50:00,47.91,47.97,47.91,47.97,40024.0,41.6693,41.7215,41.6693,41.7215,40024.0
2018-06-05 14:55:00,47.96,47.97,47.91,47.94,43679.0,41.7128,41.7215,41.6693,41.6954,43679.0
2018-06-05 15:00:00,47.94,47.94,47.9,47.91,36531.0,41.6954,41.6954,41.6606,41.6693,36531.0
2018-06-05 15:05:00,47.92,47.95,47.9,47.91,38672.0,41.678,41.7041,41.6606,41.6693,38672.0
2018-06-05 15:10:00,47.91,47.91,47.85,47.85,51316.0,41.6693,41.6693,41.6172,41.6172,51316.0
2018-06-05 15:15:00,47.84,47.88,47.82,47.86,52730.0,41.6085,41.6432,41.5911,41.6258,52730.0
2018-06-05 15:20:00,47.87,47.88,47.83,47.85,64779.0,41.6345,41.6432,41.5998,41.6172,64779.0
2018-06-05 15:25:00,47.86,47.87,47.83,47.85,62644.0,41.6258,41.6345,41.5998,41.6172,62644.0
2018-06-05 15:30:00,47.85,47.85,47.81,47.83,83772.0,41.6172,41.6172,41.5824,41.5998,83772.0
2018-06-05 15:35:00,47.83,47.83,47.8,47.81,71127.0,41.5998,41.5998,41.5737,41.5824,71127.0
2018-06-05 15:40:00,47.81,47.86,47.8,47.83,122194.0,41.5824,41.6258,41.5737,41.5998,122194.0
2018-06-05 15:45:00,47.82,47.87,47.81,47.86,129773.0,41.5911,41.6345,41.5824,41.6258,129773.0
2018-06-05 15:50:00,47.85,47.92,47.84,47.92,235616.0,41.6172,41.678,41.6085,41.678,235616.0
2018-06-05 15:55:00,47.91,47.93,47.86,47.88,471152.0,41.6693,41.6867,41.6258,41.6432,471152.0
2018-06-06 09:30:00,48.08,48.33,48.08,48.26,191878.0,41.8172,42.0346,41.8172,41.9737,191878.0
2018-06-06 09:35:00,48.28,48.45,48.2,48.29,150850.0,41.9911,42.139,41.9216,41.9998,150850.0
2018-06-06 09:40:00,48.3,48.3,48.16,48.25,95501.0,42.0085,42.0085,41.8868,41.965,95501.0
2018-06-06 09:45:00,48.25,48.37,48.23,48.25,108085.0,41.965,42.0694,41.9477,41.965,108085.0
2018-06-06 09:50:00,48.25,48.3,48.16,48.2,170529.0,41.965,42.0085,41.8868,41.9216,170529.0
2018-06-06 09:55:00,48.21,48.22,48.08,48.13,242890.0,41.9303,41.939,41.8172,41.8607,242890.0
2018-06-06 10:00:00,48.12,48.15,48.03,48.12,141573.0,41.852,41.8781,41.7737,41.852,141573.0
2018-06-06 10:05:00,48.12,48.23,48.09,48.21,85947.0,41.852,41.9477,41.8259,41.9303,85947.0
2018-06-06 10:10:00,48.23,48.29,48.22,48.24,78982.0,41.9477,41.9998,41.939,41.9564,78982.0
2018-06-06 10:15:00,48.25,48.26,48.2,48.21,41212.0,41.965,41.9737,41.9216,41.9303,41212.0
2018-06-06 10:20:00,48.2,48.27,48.19,48.2,75529.0,41.9216,41.9824,41.9129,41.9216,75529.0
2018-06-06 10:25:00,48.19,48.27,48.15,48.21,62680.0,41.9129,41.9824,41.8781,41.9303,62680.0
2018-06-06 10:30:00,48.2,48.2,47.74,47.83,188803.0,41.9216,41.9216,41.5215,41.5998,188803.0
2018-06-06 10:35:00,47.83,48.04,47.78,48.0,81268.0,41.5998,41.7824,41.5563,41.7476,81268.0
2018-06-06 10:40:00,48.0,48.0,47.83,47.88,74597.0,41.7476,41.7476,41.5998,41.6432,74597.0
2018-06-06 10:45:00,47.88,47.89,47.82,47.84,64476.0,41.6432,41.6519,41.5911,41.6085,64476.0
2018-06-06 10:50:00,47.83,47.93,47.79,47.91,93375.0,41.5998,41.6867,41.565,41.6693,93375.0
2018-06-06 10:55:00,47.92,48.01,47.92,47.99,52121.0,41.678,41.7563,41.678,41.7389,52121.0
2018-06-06 11:00:00,47.99,48.07,47.99,48.03,46180.0,41.7389,41.8085,41.7389,41.7737,46180.0
2018-06-06 11:05:00,48.04,48.06,48.01,48.05,83404.0,41.7824,41.7998,41.7563,41.7911,83404.0
2018-06-06 11:10:00,48.05,48.12,48.02,48.07,53480.0,41.7911,41.852,41.765,41.8085,53480.0
2018-06-06 11:15:00,48.08,48.11,48.01,48.09,55369.0,41.8172,41.8433,41.7563,41.8259,55369.0
2018-06-06 11:20:00,48.09,48.14,48.06,48.12,64321.0,41.8259,41.8694,41.7998,41.852,64321.0
2018-06-06 11:25:00,48.12,48.29,48.11,48.2,155260.0,41.852,41.9998,41.8433,41.9216,155260.0
2018-06-06 11:30:00,48.19,48.22,48.15,48.16,52325.0,41.9129,41.939,41.8781,41.8868,52325.0
2018-06-06 11:35:00,48.15,48.19,48.1,48.1,47611.0,41.8781,41.9129,41.8346,41.8346,47611.0
2018-06-06 11:40:00,48.11,48.12,48.02,48.03,62211.0,41.8433,41.852,41.765,41.7737,62211.0
2018-06-06 11:45:00,48.03,48.06,47.97,47.97,60954.0,41.7737,41.7998,41.7215,41.7215,60954.0
2018-06-06 11:50:00,47.97,48.0,47.96,47.98,23142.0,41.7215,41.7476,41.7128,41.7302,23142.0
2018-06-06 11:55:00,47.98,48.02,47.97,48.0,49810.0,41.7302,41.765,41.7215,41.7476,49810.0
2018-06-06 12:00:00,48.01,48.01,47.95,48.0,42872.0,41.7563,41.7563,41.7041,41.7476,42872.0
2018-06-06 12:05:00,47.99,48.01,47.95,47.96,39166.0,41.7389,41.7563,41.7041,41.7128,39166.0
2018-06-06 12:10:00,47.97,48.01,47.96,47.99,39558.0,41.7215,41.7563,41.7128,41.7389,39558.0
2018-06-06 12:15:00,47.99,48.0,47.93,47.98,41247.0,41.7389,41.7476,41.6867,41.7302,41247.0
2018-06-06 12:20:00,47.98,47.98,47.89,47.9,60402.0,41.7302,41.7302,41.6519,41.6606,60402.0
2018-06-06 12:25:00,47.91,48.02,47.89,47.99,70135.0,41.6693,41.765,41.6519,41.7389,70135.0
2018-06-06 12:30:00,48.0,48.05,47.97,48.0,55967.0,41.7476,41.7911,41.7215,41.7476,55967.0
2018-06-06 12:35:00,48.0,48.04,47.98,48.01,35236.0,41.7476,41.7824,41.7302,41.7563,35236.0
2018-06-06 12:40:00,48.01,48.09,47.98,48.09,37826.0,41.7563,41.8259,41.7302,41.8259,37826.0
2018-06-06 12:45:00,48.09,48.1,48.04,48.1,55550.0,41.8259,41.8346,41.7824,41.8346,55550.0
2018-06-06 12:50:00,48.09,48.11,48.07,48.09,33111.0,41.8259,41.8433,41.8085,41.8259,33111.0
2018-06-06 12:55:00,48.09,48.21,48.09,48.15,69231.0,41.8259,41.9303,41.8259,41.8781,69231.0
2018-06-06 13:00:00,48.15,48.2,48.13,48.2,34319.0,41.8781,41.9216,41.8607,41.9216,34319.0
2018-06-06 13:05:00,48.19,48.25,48.16,48.23,55127.0,41.9129,41.965,41.8868,41.9477,55127.0
2018-06-06 13:10:00,48.23,48.32,48.21,48.31,59591.0,41.9477,42.0259,41.9303,42.0172,59591.0
2018-06-06 13:15:00,48.31,48.36,48.3,48.36,41348.0,42.0172,42.0607,42.0085,42.0607,41348.0
2018-06-06 13:20:00,48.35,48.4,48.31,48.4,97370.0,42.052,42.0955,42.0172,42.0955,97370.0
2018-06-06 13:25:00,48.41,48.43,48.39,48.4,53890.0,42.1042,42.1216,42.0868,42.0955,53890.0
2018-06-06 13:30:00,48.4,48.45,48.38,48.45,46509.0,42.0955,42.139,42.0781,42.139,46509.0
2018-06-06 13:35:00,48.45,48.52,48.45,48.51,61714.0,42.139,42.1999,42.139,42.1912,61714.0
2018-06-06 13:40:00,48.51,48.52,48.44,48.45,41878.0,42.1912,42.1999,42.1303,42.139,41878.0
2018-06-06 13:45:00,48.46,48.48,48.42,48.43,44627.0,42.1477,42.1651,42.1129,42.1216,44627.0
2018-06-06 13:50:00,48.42,48.43,48.35,48.38,44227.0,42.1129,42.1216,42.052,42.0781,44227.0
2018-06-06 13:55:00,48.38,48.38,48.3,48.33,33121.0,42.0781,42.0781,42.0085,42.0346,33121.0
2018-06-06 14:00:00,48.34,48.34,48.26,48.28,56745.0,42.0433,42.0433,41.9737,41.9911,56745.0
2018-06-06 14:05:00,48.29,48.3,48.23,48.28,36081.0,41.9998,42.0085,41.9477,41.9911,36081.0
2018-06-06 14:10:00,48.28,48.29,48.22,48.23,45851.0,41.9911,41.9998,41.939,41.9477,45851.0
2018-06-06 14:15:00,48.22,48.23,48.14,48.18,125569.0,41.939,41.9477,41.8694,41.9042,125569.0
2018-06-06 14:20:00,48.18,48.3,48.17,48.29,48239.0,41.9042,42.0085,41.8955,41.9998,48239.0
2018-06-06 14:25:00,48.29,48.37,48.29,48.35,55146.0,41.9998,42.0694,41.9998,42.052,55146.0
2018-06-06 14:30:00,48.35,48.42,48.34,48.38,40663.0,42.052,42.1129,42.0433,42.0781,40663.0
2018-06-06 14:35:00,48.38,48.42,48.37,48.38,69836.0,42.0781,42.1129,42.0694,42.0781,69836.0
2018-06-06 14:40:00,48.38,48.47,48.37,48.45,83480.0,42.0781,42.1564,42.0694,42.139,83480.0
2018-06-06 14:45:00,48.45,48.47,48.4,48.4,85578.0,42.139,42.1564,42.0955,42.0955,85578.0
2018-06-06 14:50:00,48.41,48.43,48.39,48.41,41859.0,42.1042,42.1216,42.0868,42.1042,41859.0
2018-06-06 14:55:00,48.41,48.44,48.39,48.4,53033.0,42.1042,42.1303,42.0868,42.0955,53033.0
2018-06-06 15:00:00,48.4,48.4,48.3,48.32,74857.0,42.0955,42.0955,42.0085,42.0259,74857.0
2018-06-06 15:05:00,48.31,48.35,48.22,48.22,43845.0,42.0172,42.052,41.939,41.939,43845.0
2018-06-06 15:10:00,48.23,48.25,48.18,48.18,89719.0,41.9477,41.965,41.9042,41.9042,89719.0
2018-06-06 15:15:00,48.19,48.25,48.18,48.25,46603.0,41.9129,41.965,41.9042,41.965,46603.0
2018-06-06 15:20:00,48.25,48.25,48.22,48.23,74930.0,41.965,41.965,41.939,41.9477,74930.0
2018-06-06 15:25:00,48.23,48.24,48.17,48.18,48908.0,41.9477,41.9564,41.8955,41.9042,48908.0
2018-06-06 15:30:00,48.18,48.18,48.14,48.15,88495.0,41.9042,41.9042,41.8694,41.8781,88495.0
2018-06-06 15:35:00,48.15,48.18,48.14,48.17,73669.0,41.8781,41.9042,41.8694,41.8955,73669.0
2018-06-06 15:40:00,48.17,48.18,48.16,48.18,78001.0,41.8955,41.9042,41.8868,41.9042,78001.0
2018-06-06 15:45:00,48.18,48.19,48.13,48.17,169695.0,41.9042,41.9129,41.8607,41.8955,169695.0
2018-06-06 15:50:00,48.17,48.26,48.14,48.25,232954.0,41.8955,41.9737,41.8694,41.965,232954.0
2018-06-06 15:55:00,48.25,48.32,48.24,48.31,573824.0,41.965,42.0259,41.9564,42.0172,573824.0
2018-06-07 09:30:00,48.66,48.97,48.55,48.87,164391.0,42.3216,42.5913,42.226,42.5043,164391.0
2018-06-07 09:35:00,48.88,49.0,48.82,48.94,94629.0,42.513,42.6174,42.4608,42.5652,94629.0
2018-06-07 09:40:00,48.94,49.09,48.91,49.08,84247.0,42.5652,42.6956,42.5391,42.6869,84247.0
2018-06-07 09:45:00,49.08,49.23,48.99,49.22,240830.0,42.6869,42.8174,42.6087,42.8087,240830.0
2018-06-07 09:50:00,49.21,49.21,48.97,49.02,167104.0,42.8,42.8,42.5913,42.6348,167104.0
2018-06-07 09:55:00,49.02,49.11,49.02,49.05,93478.0,42.6348,42.713,42.6348,42.6608,93478.0
2018-06-07 10:00:00,49.06,49.12,49.02,49.12,107299.0,42.6695,42.7217,42.6348,42.7217,107299.0
2018-06-07 10:05:00,49.11,49.22,49.1,49.21,124721.0,42.713,42.8087,42.7043,42.8,124721.0
2018-06-07 10:10:00,49.21,49.22,49.11,49.14,87514.0,42.8,42.8087,42.713,42.7391,87514.0
2018-06-07 10:15:00,49.15,49.35,49.15,49.34,85001.0,42.7478,42.9218,42.7478,42.9131,85001.0
2018-06-07 10:20:00,49.34,49.34,49.15,49.18,101621.0,42.9131,42.9131,42.7478,42.7739,101621.0
2018-06-07 10:25:00,49.18,49.28,49.18,49.19,90580.0,42.7739,42.8609,42.7739,42.7826,90580.0
2018-06-07 10:30:00,49.18,49.2,49.03,49.04,64055.0,42.7739,42.7913,42.6434,42.6521,64055.0
2018-06-07 10:35:00,49.04,49.07,48.97,49.07,67943.0,42.6521,42.6782,42.5913,42.6782,67943.0
2018-06-07 10:40:00,49.07,49.15,49.05,49.15,78779.0,42.6782,42.7478,42.6608,42.7478,78779.0
2018-06-07 10:45:00,49.15,49.23,49.1,49.22,92826.0,42.7478,42.8174,42.7043,42.8087,92826.0
2018-06-07 10:50:00,49.22,49.33,49.21,49.28,108120.0,42.8087,42.9044,42.8,42.8609,108120.0
2018-06-07 10:55:00,49.28,49.32,49.24,49.26,81336.0,42.8609,42.8957,42.8261,42.8435,81336.0
2018-06-07 11:00:00,49.26,49.3,49.19,49.27,58311.0,42.8435,42.8783,42.7826,42.8522,58311.0
2018-06-07 11:05:00,49.28,49.3,49.25,49.28,42884.0,42.8609,42.8783,42.8348,42.8609,42884.0
2018-06-07 11:10:00,49.28,49.42,49.28,49.38,97131.0,42.8609,42.9826,42.8609,42.9479,97131.0
2018-06-07 11:15:00,49.38,49.38,49.27,49.29,117172.0,42.9479,42.9479,42.8522,42.8696,117172.0
2018-06-07 11:20:00,49.3,49.33,49.24,49.24,68622.0,42.8783,42.9044,42.8261,42.8261,68622.0
2018-06-07 11:25:00,49.24,49.25,49.14,49.16,61695.0,42.8261,42.8348,42.7391,42.7565,61695.0
2018-06-07 11:30:00,49.16,49.26,49.12,49.26,97020.0,42.7565,42.8435,42.7217,42.8435,97020.0
2018-06-07 11:35:00,49.26,49.36,49.24,49.36,74762.0,42.8435,42.9305,42.8261,42.9305,74762.0
2018-06-07 11:40:00,49.36,49.4,49.31,49.31,43442.0,42.9305,42.9653,42.887,42.887,43442.0
2018-06-07 11:45:00,49.3,49.32,49.22,49.26,41219.0,42.8783,42.8957,42.8087,42.8435,41219.0
2018-06-07 11:50:00,49.27,49.34,49.25,49.31,35064.0,42.8522,42.9131,42.8348,42.887,35064.0
2018-06-07 11:55:00,49.31,49.35,49.27,49.32,37062.0,42.887,42.9218,42.8522,42.8957,37062.0
2018-06-07 12:00:00,49.33,49.38,49.32,49.37,36921.0,42.9044,42.9479,42.8957,42.9392,36921.0
2018-06-07 12:05:00,49.37,49.37,49.32,49.35,29977.0,42.9392,42.9392,42.8957,42.9218,29977.0
2018-06-07 12:10:00,49.34,49.39,49.32,49.34,36805.0,42.9131,42.9566,42.8957,42.9131,36805.0
2018-06-07 12:15:00,49.35,49.35,49.28,49.32,39669.0,42.9218,42.9218,42.8609,42.8957,39669.0
2018-06-07 12:20:00,49.32,49.4,49.31,49.39,26806.0,42.8957,42.9653,42.887,42.9566,26806.0
2018-06-07 12:25:00,49.39,49.49,49.39,49.47,103598.0,42.9566,43.0435,42.9566,43.0261,103598.0
2018-06-07 12:30:00,49.47,49.47,49.38,49.38,46243.0,43.0261,43.0261,42.9479,42.9479,46243.0
2018-06-07 12:35:00,49.39,49.44,49.38,49.43,37999.0,42.9566,43.0,42.9479,42.9913,37999.0
2018-06-07 12:40:00,49.43,49.47,49.41,49.43,43925.0,42.9913,43.0261,42.9739,42.9913,43925.0
2018-06-07 12:45:00,49.43,49.46,49.33,49.35,26999.0,42.9913,43.0174,42.9044,42.9218,26999.0
2018-06-07 12:50:00,49.35,49.39,49.34,49.36,40293.0,42.9218,42.9566,42.9131,42.9305,40293.0
2018-06-07 12:55:00,49.36,49.38,49.31,49.38,36949.0,42.9305,42.9479,42.887,42.9479,36949.0
2018-06-07 13:00:00,49.37,49.39,49.31,49.32,44822.0,42.9392,42.9566,42.887,42.8957,44822.0
2018-06-07 13:05:00,49.32,49.33,49.21,49.23,59508.0,42.8957,42.9044,42.8,42.8174,59508.0
2018-06-07 13:10:00,49.23,49.31,49.21,49.25,51780.0,42.8174,42.887,42.8,42.8348,51780.0
2018-06-07 13:15:00,49.26,49.32,49.22,49.3,49404.0,42.8435,42.8957,42.8087,42.8783,49404.0
2018-06-07 13:20:00,49.3,49.36,49.28,49.34,42061.0,42.8783,42.9305,42.8609,42.9131,42061.0
2018-06-07 13:25:00,49.34,49.38,49.26,49.27,28718.0,42.9131,42.9479,42.8435,42.8522,28718.0
2018-06-07 13:30:00,49.27,49.27,49.2,49.25,57401.0,42.8522,42.8522,42.7913,42.8348,57401.0
2018-06-07 13:35:00,49.24,49.25,49.13,49.17,70084.0,42.8261,42.8348,42.7304,42.7652,70084.0
2018-06-07 13:40:00,49.17,49.2,49.12,49.18,32255.0,42.7652,42.7913,42.7217,42.7739,32255.0
2018-06-07 13:45:00,49.17,49.23,49.13,49.22,49670.0,42.7652,42.8174,42.7304,42.8087,49670.0
2018-06-07 13:50:00,49.22,49.22,48.98,49.01,202216.0,42.8087,42.8087,42.6,42.6261,202216.0
2018-06-07 13:55:00,49.01,49.02,48.94,48.98,64477.0,42.6261,42.6348,42.5652,42.6,64477.0
2018-06-07 14:00:00,48.98,49.06,48.97,49.05,48043.0,42.6,42.6695,42.5913,42.6608,48043.0
2018-06-07 14:05:00,49.04,49.08,49.02,49.07,40932.0,42.6521,42.6869,42.6348,42.6782,40932.0
2018-06-07 14:10:00,49.07,49.14,49.05,49.11,27761.0,42.6782,42.7391,42.6608,42.713,27761.0
2018-06-07 14:15:00,49.1,49.13,49.06,49.09,44626.0,42.7043,42.7304,42.6695,42.6956,44626.0
2018-06-07 14:20:00,49.08,49.13,49.06,49.13,27701.0,42.6869,42.7304,42.6695,42.7304,27701.0
2018-06-07 14:25:00,49.13,49.14,49.08,49.11,34314.0,42.7304,42.7391,42.6869,42.713,34314.0
2018-06-07 14:30:00,49.11,49.11,49.05,49.05,37563.0,42.713,42.713,42.6608,42.6608,37563.0
2018-06-07 14:35:00,49.06,49.06,49.04,49.05,22016.0,42.6695,42.6695,42.6521,42.6608,22016.0
2018-06-07 14:40:00,49.05,49.05,49.0,49.01,42440.0,42.6608,42.6608,42.6174,42.6261,42440.0
2018-06-07 14:45:00,49.02,49.06,49.02,49.05,24337.0,42.6348,42.6695,42.6348,42.6608,24337.0
2018-06-07 14:50:00,49.05,49.12,49.05,49.08,38384.0,42.6608,42.7217,42.6608,42.6869,38384.0
2018-06-07 14:55:00,49.08,49.09,49.06,49.08,18954.0,42.6869,42.6956,42.6695,42.6869,18954.0
2018-06-07 15:00:00,49.07,49.08,48.99,49.01,44791.0,42.6782,42.6869,42.6087,42.6261,44791.0
2018-06-07 15:05:00,49.0,49.0,48.95,48.96,40890.0,42.6174,42.6174,42.5739,42.5826,40890.0
2018-06-07 15:10:00,48.96,49.01,48.95,49.0,38692.0,42.5826,42.6261,42.5739,42.6174,38692.0
2018-06-07 15:15:00,49.0,49.04,48.98,49.02,31962.0,42.6174,42.6521,42.6,42.6348,31962.0
2018-06-07 15:20:00,49.02,49.08,49.01,49.07,63368.0,42.6348,42.6869,42.6261,42.6782,63368.0
2018-06-07 15:25:00,49.07,49.13,49.06,49.11,48779.0,42.6782,42.7304,42.6695,42.713,48779.0
2018-06-07 15:30:00,49.11,49.12,49.05,49.06,38716.0,42.713,42.7217,42.6608,42.6695,38716.0
2018-06-07 15:35:00,49.06,49.07,49.04,49.07,71460.0,42.6695,42.6782,42.6521,42.6782,71460.0
2018-06-07 15:40:00,49.07,49.08,48.96,48.97,95616.0,42.6782,42.6869,42.5826,42.5913,95616.0
2018-06-07 15:45:00,48.96,49.0,48.94,48.95,143648.0,42.5826,42.6174,42.5652,42.5739,143648.0
2018-06-07 15:50:00,48.96,49.01,48.93,48.94,158866.0,42.5826,42.6261,42.5565,42.5652,158866.0
2018-06-07 15:55:00,48.94,48.97,48.89,48.94,477053.0,42.5652,42.5913,42.5217,42.5652,477053.0
2018-06-08 09:30:00,48.87,48.89,48.43,48.53,199929.0,42.5043,42.5217,42.1216,42.2086,199929.0
2018-06-08 09:35:00,48.55,48.65,48.41,48.46,107663.0,42.226,42.3129,42.1042,42.1477,107663.0
2018-06-08 09:40:00,48.45,48.47,48.22,48.29,106961.0,42.139,42.1564,41.939,41.9998,106961.0
2018-06-08 09:45:00,48.29,48.33,48.07,48.07,160393.0,41.9998,42.0346,41.8085,41.8085,160393.0
2018-06-08 09:50:00,48.08,48.11,47.98,48.08,113292.0,41.8172,41.8433,41.7302,41.8172,113292.0
2018-06-08 09:55:00,48.07,48.32,48.02,48.32,76996.0,41.8085,42.0259,41.765,42.0259,76996.0
2018-06-08 10:00:00,48.31,48.4,48.2,48.23,79111.0,42.0172,42.0955,41.9216,41.9477,79111.0
2018-06-08 10:05:00,48.24,48.32,48.24,48.32,100663.0,41.9564,42.0259,41.9564,42.0259,100663.0
2018-06-08 10:10:00,48.31,48.31,48.07,48.11,89929.0,42.0172,42.0172,41.8085,41.8433,89929.0
2018-06-08 10:15:00,48.1,48.17,48.05,48.11,97019.0,41.8346,41.8955,41.7911,41.8433,97019.0
2018-06-08 10:20:00,48.11,48.26,48.1,48.26,113896.0,41.8433,41.9737,41.8346,41.9737,113896.0
2018-06-08 10:25:00,48.26,48.26,48.09,48.11,83558.0,41.9737,41.9737,41.8259,41.8433,83558.0
2018-06-08 10:30:00,48.11,48.19,48.05,48.07,84132.0,41.8433,41.9129,41.7911,41.8085,84132.0
2018-06-08 10:35:00,48.06,48.2,48.05,48.09,102192.0,41.7998,41.9216,41.7911,41.8259,102192.0
2018-06-08 10:40:00,48.08,48.09,48.0,48.06,75734.0,41.8172,41.8259,41.7476,41.7998,75734.0
2018-06-08 10:45:00,48.06,48.08,47.98,47.99,114321.0,41.7998,41.8172,41.7302,41.7389,114321.0
2018-06-08 10:50:00,48.0,48.08,47.99,48.03,79776.0,41.7476,41.8172,41.7389,41.7737,79776.0
2018-06-08 10:55:00,48.03,48.05,47.89,47.92,148842.0,41.7737,41.7911,41.6519,41.678,148842.0
2018-06-08 11:00:00,47.91,47.95,47.76,47.84,145884.0,41.6693,41.7041,41.5389,41.6085,145884.0
2018-06-08 11:05:00,47.85,47.92,47.81,47.92,53243.0,41.6172,41.678,41.5824,41.678,53243.0
2018-06-08 11:10:00,47.91,47.95,47.88,47.9,34449.0,41.6693,41.7041,41.6432,41.6606,34449.0
2018-06-08 11:15:00,47.91,47.97,47.9,47.96,72599.0,41.6693,41.7215,41.6606,41.7128,72599.0
2018-06-08 11:20:00,47.96,48.14,47.95,48.13,71593.0,41.7128,41.8694,41.7041,41.8607,71593.0
2018-06-08 11:25:00,48.13,48.2,48.12,48.16,80273.0,41.8607,41.9216,41.852,41.8868,80273.0
2018-06-08 11:30:00,48.16,48.16,48.06,48.07,92469.0,41.8868,41.8868,41.7998,41.8085,92469.0
2018-06-08 11:35:00,48.08,48.08,47.96,48.0,79601.0,41.8172,41.8172,41.7128,41.7476,79601.0
2018-06-08 11:40:00,48.0,48.19,47.99,48.17,58836.0,41.7476,41.9129,41.7389,41.8955,58836.0
2018-06-08 11:45:00,48.17,48.2,48.04,48.05,52030.0,41.8955,41.9216,41.7824,41.7911,52030.0
2018-06-08 11:50:00,48.04,48.05,47.89,47.92,60830.0,41.7824,41.7911,41.6519,41.678,60830.0
2018-06-08 11:55:00,47.91,47.97,47.89,47.94,44084.0,41.6693,41.7215,41.6519,41.6954,44084.0
2018-06-08 12:00:00,47.94,47.97,47.84,47.84,44914.0,41.6954,41.7215,41.6085,41.6085,44914.0
2018-06-08 12:05:00,47.85,47.88,47.82,47.85,35069.0,41.6172,41.6432,41.5911,41.6172,35069.0
2018-06-08 12:10:00,47.85,47.88,47.76,47.87,80955.0,41.6172,41.6432,41.5389,41.6345,80955.0
2018-06-08 12:15:00,47.87,47.87,47.76,47.79,96849.0,41.6345,41.6345,41.5389,41.565,96849.0
2018-06-08 12:20:00,47.81,47.83,47.75,47.79,63876.0,41.5824,41.5998,41.5302,41.565,63876.0
2018-06-08 12:25:00,47.79,47.82,47.77,47.78,52626.0,41.565,41.5911,41.5476,41.5563,52626.0
2018-06-08 12:30:00,47.79,47.8,47.75,47.78,124857.0,41.565,41.5737,41.5302,41.5563,124857.0
2018-06-08 12:35:00,47.78,47.86,47.77,47.81,37277.0,41.5563,41.6258,41.5476,41.5824,37277.0
2018-06-08 12:40:00,47.82,47.83,47.75,47.76,87102.0,41.5911,41.5998,41.5302,41.5389,87102.0
2018-06-08 12:45:00,47.76,47.78,47.73,47.74,397117.0,41.5389,41.5563,41.5128,41.5215,397117.0
2018-06-08 12:50:00,47.74,47.79,47.72,47.74,103388.0,41.5215,41.565,41.5041,41.5215,103388.0
2018-06-08 12:55:00,47.74,47.76,47.7,47.73,43603.0,41.5215,41.5389,41.4867,41.5128,43603.0
2018-06-08 13:00:00,47.74,47.76,47.7,47.7,40207.0,41.5215,41.5389,41.4867,41.4867,40207.0
2018-06-08 13:05:00,47.71,47.73,47.67,47.7,71540.0,41.4954,41.5128,41.4606,41.4867,71540.0
2018-06-08 13:10:00,47.7,47.71,47.56,47.59,85634.0,41.4867,41.4954,41.3649,41.391,85634.0
2018-06-08 13:15:00,47.59,47.61,47.53,47.55,79636.0,41.391,41.4084,41.3388,41.3562,79636.0
2018-06-08 13:20:00,47.55,47.67,47.54,47.64,107591.0,41.3562,41.4606,41.3475,41.4345,107591.0
2018-06-08 13:25:00,47.64,47.74,47.63,47.74,53335.0,41.4345,41.5215,41.4258,41.5215,53335.0
2018-06-08 13:30:00,47.74,47.87,47.73,47.86,46737.0,41.5215,41.6345,41.5128,41.6258,46737.0
2018-06-08 13:35:00,47.85,47.86,47.79,47.82,75191.0,41.6172,41.6258,41.565,41.5911,75191.0
2018-06-08 13:40:00,47.82,47.83,47.75,47.83,59660.0,41.5911,41.5998,41.5302,41.5998,59660.0
2018-06-08 13:45:00,47.83,47.88,47.81,47.83,73933.0,41.5998,41.6432,41.5824,41.5998,73933.0
2018-06-08 13:50:00,47.83,47.85,47.75,47.79,107284.0,41.5998,41.6172,41.5302,41.565,107284.0
2018-06-08 13:55:00,47.79,47.85,47.77,47.84,57183.0,41.565,41.6172,41.5476,41.6085,57183.0
2018-06-08 14:00:00,47.84,47.91,47.81,47.82,84666.0,41.6085,41.6693,41.5824,41.5911,84666.0
2018-06-08 14:05:00,47.82,47.83,47.73,47.76,43653.0,41.5911,41.5998,41.5128,41.5389,43653.0
2018-06-08 14:10:00,47.75,47.76,47.7,47.75,57538.0,41.5302,41.5389,41.4867,41.5302,57538.0
2018-06-08 14:15:00,47.76,47.77,47.7,47.72,39625.0,41.5389,41.5476,41.4867,41.5041,39625.0
2018-06-08 14:20:00,47.72,47.79,47.71,47.75,52675.0,41.5041,41.565,41.4954,41.5302,52675.0
2018-06-08 14:25:00,47.75,47.75,47.64,47.7,113040.0,41.5302,41.5302,41.4345,41.4867,113040.0
2018-06-08 14:30:00,47.7,47.73,47.68,47.72,105854.0,41.4867,41.5128,41.4693,41.5041,105854.0
2018-06-08 14:35:00,47.73,47.75,47.7,47.73,74287.0,41.5128,41.5302,41.4867,41.5128,74287.0
2018-06-08 14:40:00,47.73,47.77,47.7,47.7,54193.0,41.5128,41.5476,41.4867,41.4867,54193.0
2018-06-08 14:45:00,47.71,47.77,47.69,47.76,52816.0,41.4954,41.5476,41.478,41.5389,52816.0
2018-06-08 14:50:00,47.75,47.76,47.72,47.73,49602.0,41.5302,41.5389,41.5041,41.5128,49602.0
2018-06-08 14:55:00,47.73,47.83,47.73,47.79,94360.0,41.5128,41.5998,41.5128,41.565,94360.0
2018-06-08 15:00:00,47.79,47.84,47.78,47.84,93055.0,41.565,41.6085,41.5563,41.6085,93055.0
2018-06-08 15:05:00,47.83,47.85,47.8,47.83,55727.0,41.5998,41.6172,41.5737,41.5998,55727.0
2018-06-08 15:10:00,47.83,47.88,47.82,47.87,54792.0,41.5998,41.6432,41.5911,41.6345,54792.0
2018-06-08 15:15:00,47.88,47.98,47.87,47.98,185128.0,41.6432,41.7302,41.6345,41.7302,185128.0
2018-06-08 15:20:00,47.98,47.98,47.94,47.97,92355.0,41.7302,41.7302,41.6954,41.7215,92355.0
2018-06-08 15:25:00,47.96,48.05,47.94,48.04,108288.0,41.7128,41.7911,41.6954,41.7824,108288.0
2018-06-08 15:30:00,48.04,48.06,48.0,48.01,135662.0,41.7824,41.7998,41.7476,41.7563,135662.0
2018-06-08 15:35:00,48.0,48.05,48.0,48.03,127243.0,41.7476,41.7911,41.7476,41.7737,127243.0
2018-06-08 15:40:00,48.03,48.11,48.02,48.1,208858.0,41.7737,41.8433,41.765,41.8346,208858.0
2018-06-08 15:45:00,48.11,48.11,48.06,48.07,131120.0,41.8433,41.8433,41.7998,41.8085,131120.0
2018-06-08 15:50:00,48.07,48.1,48.03,48.05,259931.0,41.8085,41.8346,41.7737,41.7911,259931.0
2018-06-08 15:55:00,48.06,48.1,48.05,48.09,629688.0,41.7998,41.8346,41.7911,41.8259,629688.0
2018-06-11 09:30:00,48.08,48.19,47.77,47.81,211728.0,41.8172,41.9129,41.5476,41.5824,211728.0
2018-06-11 09:35:00,47.82,47.83,47.62,47.69,72606.0,41.5911,41.5998,41.4171,41.478,72606.0
2018-06-11 09:40:00,47.69,47.96,47.68,47.96,82105.0,41.478,41.7128,41.4693,41.7128,82105.0
2018-06-11 09:45:00,47.95,48.09,47.93,48.09,79689.0,41.7041,41.8259,41.6867,41.8259,79689.0
2018-06-11 09:50:00,48.08,48.13,48.0,48.0,70974.0,41.8172,41.8607,41.7476,41.7476,70974.0
2018-06-11 09:55:00,48.0,48.09,47.99,48.03,89741.0,41.7476,41.8259,41.7389,41.7737,89741.0
2018-06-11 10:00:00,48.04,48.25,48.02,48.19,115838.0,41.7824,41.965,41.765,41.9129,115838.0
2018-06-11 10:05:00,48.19,48.26,48.17,48.23,66720.0,41.9129,41.9737,41.8955,41.9477,66720.0
2018-06-11 10:10:00,48.22,48.29,48.21,48.23,62538.0,41.939,41.9998,41.9303,41.9477,62538.0
2018-06-11 10:15:00,48.24,48.26,48.07,48.09,70006.0,41.9564,41.9737,41.8085,41.8259,70006.0
2018-06-11 10:20:00,48.1,48.17,48.04,48.14,80390.0,41.8346,41.8955,41.7824,41.8694,80390.0
2018-06-11 10:25:00,48.15,48.22,48.14,48.22,64777.0,41.8781,41.939,41.8694,41.939,64777.0
2018-06-11 10:30:00,48.22,48.25,48.12,48.13,51493.0,41.939,41.965,41.852,41.8607,51493.0
2018-06-11 10:35:00,48.13,48.17,48.05,48.07,84309.0,41.8607,41.8955,41.7911,41.8085,84309.0
2018-06-11 10:40:00,48.06,48.08,47.89,47.9,78123.0,41.7998,41.8172,41.6519,41.6606,78123.0
2018-06-11 10:45:00,47.91,47.98,47.86,47.87,149288.0,41.6693,41.7302,41.6258,41.6345,149288.0
2018-06-11 10:50:00,47.87,47.93,47.79,47.84,140030.0,41.6345,41.6867,41.565,41.6085,140030.0
2018-06-11 10:55:00,47.84,47.84,47.74,47.8,147567.0,41.6085,41.6085,41.5215,41.5737,147567.0
2018-06-11 11:00:00,47.79,47.79,47.7,47.7,69885.0,41.565,41.565,41.4867,41.4867,69885.0
2018-06-11 11:05:00,47.71,47.73,47.66,47.68,87458.0,41.4954,41.5128,41.4519,41.4693,87458.0
2018-06-11 11:10:00,47.68,47.77,47.65,47.76,162023.0,41.4693,41.5476,41.4432,41.5389,162023.0
2018-06-11 11:15:00,47.77,47.86,47.76,47.8,123044.0,41.5476,41.6258,41.5389,41.5737,123044.0
2018-06-11 11:20:00,47.81,47.9,47.81,47.87,60294.0,41.5824,41.6606,41.5824,41.6345,60294.0
2018-06-11 11:25:00,47.86,47.9,47.85,47.87,61093.0,41.6258,41.6606,41.6172,41.6345,61093.0
2018-06-11 11:30:00,47.87,47.88,47.82,47.85,61634.0,41.6345,41.6432,41.5911,41.6172,61634.0
2018-06-11 11:35:00,47.84,47.95,47.8,47.93,141940.0,41.6085,41.7041,41.5737,41.6867,141940.0
2018-06-11 11:40:00,47.94,48.0,47.9,47.94,116101.0,41.6954,41.7476,41.6606,41.6954,116101.0
2018-06-11 11:45:00,47.94,47.99,47.93,47.98,29196.0,41.6954,41.7389,41.6867,41.7302,29196.0
2018-06-11 11:50:00,47.98,48.01,47.96,47.97,45715.0,41.7302,41.7563,41.7128,41.7215,45715.0
2018-06-11 11:55:00,47.97,48.0,47.94,47.98,82908.0,41.7215,41.7476,41.6954,41.7302,82908.0
2018-06-11 12:00:00,47.99,48.0,47.95,47.97,61919.0,41.7389,41.7476,41.7041,41.7215,61919.0
2018-06-11 12:05:00,47.97,48.01,47.93,47.95,47749.0,41.7215,41.7563,41.6867,41.7041,47749.0
2018-06-11 12:10:00,47.95,47.96,47.92,47.94,31714.0,41.7041,41.7128,41.678,41.6954,31714.0
2018-06-11 12:15:00,47.94,47.99,47.93,47.95,34575.0,41.6954,41.7389,41.6867,41.7041,34575.0
2018-06-11 12:20:00,47.95,47.96,47.92,47.93,43520.0,41.7041,41.7128,41.678,41.6867,43520.0
2018-06-11 12:25:00,47.93,47.94,47.9,47.94,55969.0,41.6867,41.6954,41.6606,41.6954,55969.0
2018-06-11 12:30:00,47.94,47.97,47.91,47.94,32824.0,41.6954,41.7215,41.6693,41.6954,32824.0
2018-06-11 12:35:00,47.95,47.95,47.92,47.93,22258.0,41.7041,41.7041,41.678,41.6867,22258.0
2018-06-11 12:40:00,47.93,47.96,47.92,47.94,59307.0,41.6867,41.7128,41.678,41.6954,59307.0
2018-06-11 12:45:00,47.93,47.94,47.89,47.9,57061.0,41.6867,41.6954,41.6519,41.6606,57061.0
2018-06-11 12:50:00,47.91,47.95,47.9,47.91,37663.0,41.6693,41.7041,41.6606,41.6693,37663.0
2018-06-11 12:55:00,47.9,47.93,47.88,47.89,48518.0,41.6606,41.6867,41.6432,41.6519,48518.0
2018-06-11 13:00:00,47.9,47.93,47.89,47.91,36831.0,41.6606,41.6867,41.6519,41.6693,36831.0
2018-06-11 13:05:00,47.91,47.96,47.88,47.96,67511.0,41.6693,41.7128,41.6432,41.7128,67511.0
2018-06-11 13:10:00,47.96,47.96,47.92,47.96,55693.0,41.7128,41.7128,41.678,41.7128,55693.0
2018-06-11 13:15:00,47.97,47.97,47.9,47.93,34598.0,41.7215,41.7215,41.6606,41.6867,34598.0
2018-06-11 13:20:00,47.93,47.96,47.91,47.94,33855.0,41.6867,41.7128,41.6693,41.6954,33855.0
2018-06-11 13:25:00,47.94,47.94,47.89,47.94,34656.0,41.6954,41.6954,41.6519,41.6954,34656.0
2018-06-11 13:30:00,47.95,47.96,47.93,47.93,27919.0,41.7041,41.7128,41.6867,41.6867,27919.0
2018-06-11 13:35:00,47.93,47.99,47.93,47.97,58053.0,41.6867,41.7389,41.6867,41.7215,58053.0
2018-06-11 13:40:00,47.97,48.0,47.95,47.99,64541.0,41.7215,41.7476,41.7041,41.7389,64541.0
2018-06-11 13:45:00,48.0,48.02,47.91,47.91,120012.0,41.7476,41.765,41.6693,41.6693,120012.0
2018-06-11 13:50:00,47.91,47.95,47.86,47.87,39173.0,41.6693,41.7041,41.6258,41.6345,39173.0
2018-06-11 13:55:00,47.88,47.94,47.86,47.94,57127.0,41.6432,41.6954,41.6258,41.6954,57127.0
2018-06-11 14:00:00,47.94,47.95,47.92,47.95,21323.0,41.6954,41.7041,41.678,41.7041,21323.0
2018-06-11 14:05:00,47.95,47.97,47.91,47.95,55375.0,41.7041,41.7215,41.6693,41.7041,55375.0
2018-06-11 14:10:00,47.94,48.01,47.93,47.98,82976.0,41.6954,41.7563,41.6867,41.7302,82976.0
2018-06-11 14:15:00,47.98,47.99,47.94,47.98,30900.0,41.7302,41.7389,41.6954,41.7302,30900.0
2018-06-11 14:20:00,47.97,47.98,47.94,47.97,49303.0,41.7215,41.7302,41.6954,41.7215,49303.0
2018-06-11 14:25:00,47.98,48.04,47.97,48.0,43995.0,41.7302,41.7824,41.7215,41.7476,43995.0
2018-06-11 14:30:00,48.0,48.06,48.0,48.04,42463.0,41.7476,41.7998,41.7476,41.7824,42463.0
2018-06-11 14:35:00,48.05,48.06,48.02,48.05,29645.0,41.7911,41.7998,41.765,41.7911,29645.0
2018-06-11 14:40:00,48.05,48.06,48.02,48.05,44783.0,41.7911,41.7998,41.765,41.7911,44783.0
2018-06-11 14:45:00,48.04,48.05,48.01,48.05,48958.0,41.7824,41.7911,41.7563,41.7911,48958.0
2018-06-11 14:50:00,48.05,48.05,48.02,48.02,24410.0,41.7911,41.7911,41.765,41.765,24410.0
2018-06-11 14:55:00,48.03,48.1,48.02,48.08,50595.0,41.7737,41.8346,41.765,41.8172,50595.0
2018-06-11 15:00:00,48.08,48.09,48.04,48.08,40001.0,41.8172,41.8259,41.7824,41.8172,40001.0
2018-06-11 15:05:00,48.07,48.09,48.05,48.07,41873.0,41.8085,41.8259,41.7911,41.8085,41873.0
2018-06-11 15:10:00,48.08,48.1,48.03,48.04,43727.0,41.8172,41.8346,41.7737,41.7824,43727.0
2018-06-11 15:15:00,48.03,48.06,48.02,48.02,47917.0,41.7737,41.7998,41.765,41.765,47917.0
2018-06-11 15:20:00,48.03,48.04,47.97,47.98,58199.0,41.7737,41.7824,41.7215,41.7302,58199.0
2018-06-11 15:25:00,47.98,48.04,47.96,48.03,43143.0,41.7302,41.7824,41.7128,41.7737,43143.0
2018-06-11 15:30:00,48.03,48.04,48.0,48.02,56432.0,41.7737,41.7824,41.7476,41.765,56432.0
2018-06-11 15:35:00,48.02,48.03,47.98,48.02,83928.0,41.765,41.7737,41.7302,41.765,83928.0
2018-06-11 15:40:00,48.03,48.03,47.95,47.96,112537.0,41.7737,41.7737,41.7041,41.7128,112537.0
2018-06-11 15:45:00,47.97,48.02,47.96,47.98,138127.0,41.7215,41.765,41.7128,41.7302,138127.0
2018-06-11 15:50:00,47.98,47.98,47.91,47.91,167340.0,41.7302,41.7302,41.6693,41.6693,167340.0
2018-06-11 15:55:00,47.91,47.93,47.84,47.86,531467.0,41.6693,41.6867,41.6085,41.6258,531467.0
2018-06-12 09:30:00,47.89,47.92,47.72,47.73,99143.0,41.6519,41.678,41.5041,41.5128,99143.0
2018-06-12 09:35:00,47.71,47.74,47.62,47.68,83590.0,41.4954,41.5215,41.4171,41.4693,83590.0
2018-06-12 09:40:00,47.68,47.84,47.59,47.83,97960.0,41.4693,41.6085,41.391,41.5998,97960.0
2018-06-12 09:45:00,47.84,47.96,47.81,47.89,83777.0,41.6085,41.7128,41.5824,41.6519,83777.0
2018-06-12 09:50:00,47.89,47.89,47.71,47.79,135057.0,41.6519,41.6519,41.4954,41.565,135057.0
2018-06-12 09:55:00,47.78,47.79,47.61,47.62,147437.0,41.5563,41.565,41.4084,41.4171,147437.0
2018-06-12 10:00:00,47.62,47.76,47.62,47.75,91380.0,41.4171,41.5389,41.4171,41.5302,91380.0
2018-06-12 10:05:00,47.76,47.78,47.65,47.65,121108.0,41.5389,41.5563,41.4432,41.4432,121108.0
2018-06-12 10:10:00,47.64,47.68,47.56,47.6,108925.0,41.4345,41.4693,41.3649,41.3997,108925.0
2018-06-12 10:15:00,47.6,47.66,47.59,47.62,70664.0,41.3997,41.4519,41.391,41.4171,70664.0
2018-06-12 10:20:00,47.62,47.62,47.48,47.48,88952.0,41.4171,41.4171,41.2953,41.2953,88952.0
2018-06-12 10:25:00,47.49,47.54,47.48,47.53,67172.0,41.304,41.3475,41.2953,41.3388,67172.0
2018-06-12 10:30:00,47.52,47.61,47.51,47.6,82351.0,41.3301,41.4084,41.3214,41.3997,82351.0
2018-06-12 10:35:00,47.61,47.62,47.55,47.6,132362.0,41.4084,41.4171,41.3562,41.3997,132362.0
2018-06-12 10:40:00,47.6,47.79,47.59,47.76,109212.0,41.3997,41.565,41.391,41.5389,109212.0
2018-06-12 10:45:00,47.76,47.77,47.72,47.75,90488.0,41.5389,41.5476,41.5041,41.5302,90488.0
2018-06-12 10:50:00,47.76,47.77,47.72,47.73,60758.0,41.5389,41.5476,41.5041,41.5128,60758.0
2018-06-12 10:55:00,47.73,47.89,47.73,47.87,62817.0,41.5128,41.6519,41.5128,41.6345,62817.0
2018-06-12 11:00:00,47.87,47.9,47.8,47.81,77078.0,41.6345,41.6606,41.5737,41.5824,77078.0
2018-06-12 11:05:00,47.8,47.82,47.75,47.77,52245.0,41.5737,41.5911,41.5302,41.5476,52245.0
2018-06-12 11:10:00,47.77,47.77,47.66,47.69,70471.0,41.5476,41.5476,41.4519,41.478,70471.0
2018-06-12 11:15:00,47.69,47.71,47.67,47.7,58918.0,41.478,41.4954,41.4606,41.4867,58918.0
2018-06-12 11:20:00,47.71,47.72,47.68,47.69,81703.0,41.4954,41.5041,41.4693,41.478,81703.0
2018-06-12 11:25:00,47.69,47.69,47.65,47.66,51797.0,41.478,41.478,41.4432,41.4519,51797.0
2018-06-12 11:30:00,47.66,47.74,47.66,47.71,68693.0,41.4519,41.5215,41.4519,41.4954,68693.0
2018-06-12 11:35:00,47.71,47.81,47.34,47.54,691406.0,41.4954,41.5824,41.1736,41.3475,691406.0
2018-06-12 11:40:00,47.54,47.59,47.41,47.52,225449.0,41.3475,41.391,41.2345,41.3301,225449.0
2018-06-12 11:45:00,47.53,47.65,47.51,47.59,90478.0,41.3388,41.4432,41.3214,41.391,90478.0
2018-06-12 11:50:00,47.6,47.7,47.58,47.69,102180.0,41.3997,41.4867,41.3823,41.478,102180.0
2018-06-12 11:55:00,47.7,47.7,47.67,47.68,71023.0,41.4867,41.4867,41.4606,41.4693,71023.0
2018-06-12 12:00:00,47.69,47.82,47.69,47.79,39064.0,41.478,41.5911,41.478,41.565,39064.0
2018-06-12 12:05:00,47.79,47.9,47.78,47.85,91517.0,41.565,41.6606,41.5563,41.6172,91517.0
2018-06-12 12:10:00,47.85,47.98,47.84,47.96,109974.0,41.6172,41.7302,41.6085,41.7128,109974.0
2018-06-12 12:15:00,47.95,48.01,47.91,47.93,123056.0,41.7041,41.7563,41.6693,41.6867,123056.0
2018-06-12 12:20:00,47.93,48.0,47.92,47.95,61204.0,41.6867,41.7476,41.678,41.7041,61204.0
2018-06-12 12:25:00,47.95,47.98,47.92,47.96,71580.0,41.7041,41.7302,41.678,41.7128,71580.0
2018-06-12 12:30:00,47.97,47.98,47.92,47.92,59347.0,41.7215,41.7302,41.678,41.678,59347.0
2018-06-12 12:35:00,47.93,47.94,47.86,47.91,52353.0,41.6867,41.6954,41.6258,41.6693,52353.0
2018-06-12 12:40:00,47.91,47.92,47.87,47.9,158632.0,41.6693,41.678,41.6345,41.6606,158632.0
2018-06-12 12:45:00,47.9,47.95,47.9,47.93,137269.0,41.6606,41.7041,41.6606,41.6867,137269.0
2018-06-12 12:50:00,47.93,48.01,47.91,47.98,55632.0,41.6867,41.7563,41.6693,41.7302,55632.0
2018-06-12 12:55:00,47.98,48.01,47.92,47.95,27358.0,41.7302,41.7563,41.678,41.7041,27358.0
2018-06-12 13:00:00,47.95,47.98,47.91,47.92,61597.0,41.7041,41.7302,41.6693,41.678,61597.0
2018-06-12 13:05:00,47.91,47.92,47.83,47.88,58113.0,41.6693,41.678,41.5998,41.6432,58113.0
2018-06-12 13:10:00,47.89,47.93,47.87,47.89,60240.0,41.6519,41.6867,41.6345,41.6519,60240.0
2018-06-12 13:15:00,47.89,47.94,47.86,47.88,56042.0,41.6519,41.6954,41.6258,41.6432,56042.0
2018-06-12 13:20:00,47.89,47.91,47.83,47.86,25793.0,41.6519,41.6693,41.5998,41.6258,25793.0
2018-06-12 13:25:00,47.86,47.88,47.83,47.84,28929.0,41.6258,41.6432,41.5998,41.6085,28929.0
2018-06-12 13:30:00,47.84,47.85,47.68,47.68,66559.0,41.6085,41.6172,41.4693,41.4693,66559.0
2018-06-12 13:35:00,47.67,47.73,47.65,47.68,51225.0,41.4606,41.5128,41.4432,41.4693,51225.0
2018-06-12 13:40:00,47.69,47.79,47.67,47.77,35241.0,41.478,41.565,41.4606,41.5476,35241.0
2018-06-12 13:45:00,47.77,47.81,47.74,47.76,52447.0,41.5476,41.5824,41.5215,41.5389,52447.0
2018-06-12 13:50:00,47.76,47.79,47.73,47.78,47337.0,41.5389,41.565,41.5128,41.5563,47337.0
2018-06-12 13:55:00,47.77,47.88,47.76,47.86,65383.0,41.5476,41.6432,41.5389,41.6258,65383.0
2018-06-12 14:00:00,47.86,47.86,47.8,47.81,28032.0,41.6258,41.6258,41.5737,41.5824,28032.0
2018-06-12 14:05:00,47.82,47.82,47.75,47.76,33059.0,41.5911,41.5911,41.5302,41.5389,33059.0
2018-06-12 14:10:00,47.75,47.78,47.74,47.76,67937.0,41.5302,41.5563,41.5215,41.5389,67937.0
2018-06-12 14:15:00,47.76,47.77,47.74,47.76,80795.0,41.5389,41.5476,41.5215,41.5389,80795.0
2018-06-12 14:20:00,47.76,47.8,47.73,47.75,58106.0,41.5389,41.5737,41.5128,41.5302,58106.0
2018-06-12 14:25:00,47.75,47.85,47.73,47.84,133272.0,41.5302,41.6172,41.5128,41.6085,133272.0
2018-06-12 14:30:00,47.84,47.86,47.81,47.86,85196.0,41.6085,41.6258,41.5824,41.6258,85196.0
2018-06-12 14:35:00,47.86,47.93,47.85,47.92,57966.0,41.6258,41.6867,41.6172,41.678,57966.0
2018-06-12 14:40:00,47.91,47.94,47.88,47.9,64433.0,41.6693,41.6954,41.6432,41.6606,64433.0
2018-06-12 14:45:00,47.9,47.92,47.86,47.88,60235.0,41.6606,41.678,41.6258,41.6432,60235.0
2018-06-12 14:50:00,47.88,47.91,47.86,47.9,53760.0,41.6432,41.6693,41.6258,41.6606,53760.0
2018-06-12 14:55:00,47.91,47.92,47.87,47.88,93854.0,41.6693,41.678,41.6345,41.6432,93854.0
2018-06-12 15:00:00,47.87,47.93,47.83,47.93,69606.0,41.6345,41.6867,41.5998,41.6867,69606.0
2018-06-12 15:05:00,47.93,48.08,47.93,48.05,132738.0,41.6867,41.8172,41.6867,41.7911,132738.0
2018-06-12 15:10:00,48.05,48.08,47.98,48.03,144036.0,41.7911,41.8172,41.7302,41.7737,144036.0
2018-06-12 15:15:00,48.04,48.05,47.99,48.04,95875.0,41.7824,41.7911,41.7389,41.7824,95875.0
2018-06-12 15:20:00,48.04,48.07,47.96,47.98,114324.0,41.7824,41.8085,41.7128,41.7302,114324.0
2018-06-12 15:25:00,47.98,48.01,47.96,47.97,75044.0,41.7302,41.7563,41.7128,41.7215,75044.0
2018-06-12 15:30:00,47.97,48.01,47.94,47.95,105307.0,41.7215,41.7563,41.6954,41.7041,105307.0
2018-06-12 15:35:00,47.95,47.99,47.93,47.94,100352.0,41.7041,41.7389,41.6867,41.6954,100352.0
2018-06-12 15:40:00,47.93,47.95,47.85,47.89,183549.0,41.6867,41.7041,41.6172,41.6519,183549.0
2018-06-12 15:45:00,47.9,47.91,47.83,47.83,270984.0,41.6606,41.6693,41.5998,41.5998,270984.0
2018-06-12 15:50:00,47.84,47.88,47.83,47.87,187542.0,41.6085,41.6432,41.5998,41.6345,187542.0
2018-06-12 15:55:00,47.87,47.89,47.83,47.85,643137.0,41.6345,41.6519,41.5998,41.6172,643137.0
2018-06-13 09:30:00,47.82,47.9,47.62,47.68,99913.0,41.5911,41.6606,41.4171,41.4693,99913.0
2018-06-13 09:35:00,47.66,47.7,47.53,47.65,67713.0,41.4519,41.4867,41.3388,41.4432,67713.0
2018-06-13 09:40:00,47.67,47.72,47.59,47.69,81593.0,41.4606,41.5041,41.391,41.478,81593.0
2018-06-13 09:45:00,47.69,47.82,47.65,47.77,70297.0,41.478,41.5911,41.4432,41.5476,70297.0
2018-06-13 09:50:00,47.77,47.79,47.72,47.73,134951.0,41.5476,41.565,41.5041,41.5128,134951.0
2018-06-13 09:55:00,47.74,47.83,47.74,47.76,63581.0,41.5215,41.5998,41.5215,41.5389,63581.0
2018-06-13 10:00:00,47.77,47.99,47.76,47.92,154660.0,41.5476,41.7389,41.5389,41.678,154660.0
2018-06-13 10:05:00,47.93,47.95,47.82,47.91,156752.0,41.6867,41.7041,41.5911,41.6693,156752.0
2018-06-13 10:10:00,47.91,47.99,47.88,47.92,188894.0,41.6693,41.7389,41.6432,41.678,188894.0
2018-06-13 10:15:00,47.91,47.93,47.85,47.9,68870.0,41.6693,41.6867,41.6172,41.6606,68870.0
2018-06-13 10:20:00,47.89,47.91,47.77,47.78,41194.0,41.6519,41.6693,41.5476,41.5563,41194.0
2018-06-13 10:25:00,47.79,47.84,47.68,47.82,76129.0,41.565,41.6085,41.4693,41.5911,76129.0
2018-06-13 10:30:00,47.85,48.17,47.85,48.0,309902.0,41.6172,41.8955,41.6172,41.7476,309902.0
2018-06-13 10:35:00,48.0,48.12,48.0,48.08,128168.0,41.7476,41.852,41.7476,41.8172,128168.0
2018-06-13 10:40:00,48.08,48.14,48.02,48.11,115407.0,41.8172,41.8694,41.765,41.8433,115407.0
2018-06-13 10:45:00,48.11,48.2,48.06,48.19,79530.0,41.8433,41.9216,41.7998,41.9129,79530.0
2018-06-13 10:50:00,48.19,48.2,48.04,48.07,117135.0,41.9129,41.9216,41.7824,41.8085,117135.0
2018-06-13 10:55:00,48.07,48.2,48.05,48.19,71831.0,41.8085,41.9216,41.7911,41.9129,71831.0
2018-06-13 11:00:00,48.18,48.29,48.17,48.22,127919.0,41.9042,41.9998,41.8955,41.939,127919.0
2018-06-13 11:05:00,48.23,48.23,48.11,48.15,64080.0,41.9477,41.9477,41.8433,41.8781,64080.0
2018-06-13 11:10:00,48.15,48.15,48.09,48.09,113786.0,41.8781,41.8781,41.8259,41.8259,113786.0
2018-06-13 11:15:00,48.09,48.15,48.06,48.13,174666.0,41.8259,41.8781,41.7998,41.8607,174666.0
2018-06-13 11:20:00,48.13,48.2,48.12,48.18,97801.0,41.8607,41.9216,41.852,41.9042,97801.0
2018-06-13 11:25:00,48.19,48.21,48.12,48.14,109531.0,41.9129,41.9303,41.852,41.8694,109531.0
2018-06-13 11:30:00,48.15,48.15,47.97,47.97,129421.0,41.8781,41.8781,41.7215,41.7215,129421.0
2018-06-13 11:35:00,47.98,48.0,47.86,47.94,75731.0,41.7302,41.7476,41.6258,41.6954,75731.0
2018-06-13 11:40:00,47.94,47.95,47.89,47.89,31360.0,41.6954,41.7041,41.6519,41.6519,31360.0
2018-06-13 11:45:00,47.9,47.9,47.83,47.87,82310.0,41.6606,41.6606,41.5998,41.6345,82310.0
2018-06-13 11:50:00,47.87,47.9,47.82,47.9,112846.0,41.6345,41.6606,41.5911,41.6606,112846.0
2018-06-13 11:55:00,47.9,47.9,47.8,47.8,63225.0,41.6606,41.6606,41.5737,41.5737,63225.0
2018-06-13 12:00:00,47.81,47.81,47.75,47.79,83746.0,41.5824,41.5824,41.5302,41.565,83746.0
2018-06-13 12:05:00,47.79,47.82,47.75,47.82,41137.0,41.565,41.5911,41.5302,41.5911,41137.0
2018-06-13 12:10:00,47.82,47.86,47.81,47.82,38173.0,41.5911,41.6258,41.5824,41.5911,38173.0
2018-06-13 12:15:00,47.82,47.84,47.78,47.82,69956.0,41.5911,41.6085,41.5563,41.5911,69956.0
2018-06-13 12:20:00,47.82,47.84,47.78,47.79,41364.0,41.5911,41.6085,41.5563,41.565,41364.0
2018-06-13 12:25:00,47.79,47.81,47.75,47.79,110981.0,41.565,41.5824,41.5302,41.565,110981.0
2018-06-13 12:30:00,47.79,47.84,47.77,47.77,59653.0,41.565,41.6085,41.5476,41.5476,59653.0
2018-06-13 12:35:00,47.78,47.78,47.7,47.71,34234.0,41.5563,41.5563,41.4867,41.4954,34234.0
2018-06-13 12:40:00,47.71,47.73,47.66,47.67,51342.0,41.4954,41.5128,41.4519,41.4606,51342.0
2018-06-13 12:45:00,47.68,47.69,47.64,47.64,52448.0,41.4693,41.478,41.4345,41.4345,52448.0
2018-06-13 12:50:00,47.64,47.64,47.59,47.61,41830.0,41.4345,41.4345,41.391,41.4084,41830.0
2018-06-13 12:55:00,47.6,47.62,47.58,47.6,93698.0,41.3997,41.4171,41.3823,41.3997,93698.0
2018-06-13 13:00:00,47.6,47.64,47.58,47.63,35017.0,41.3997,41.4345,41.3823,41.4258,35017.0
2018-06-13 13:05:00,47.64,47.68,47.63,47.67,43565.0,41.4345,41.4693,41.4258,41.4606,43565.0
2018-06-13 13:10:00,47.68,47.7,47.65,47.7,51119.0,41.4693,41.4867,41.4432,41.4867,51119.0
2018-06-13 13:15:00,47.69,47.74,47.69,47.71,31986.0,41.478,41.5215,41.478,41.4954,31986.0
2018-06-13 13:20:00,47.72,47.76,47.71,47.76,19185.0,41.5041,41.5389,41.4954,41.5389,19185.0
2018-06-13 13:25:00,47.76,47.77,47.73,47.76,35944.0,41.5389,41.5476,41.5128,41.5389,35944.0
2018-06-13 13:30:00,47.75,47.79,47.73,47.78,36985.0,41.5302,41.565,41.5128,41.5563,36985.0
2018-06-13 13:35:00,47.77,47.8,47.75,47.76,28461.0,41.5476,41.5737,41.5302,41.5389,28461.0
2018-06-13 13:40:00,47.76,47.78,47.73,47.77,40358.0,41.5389,41.5563,41.5128,41.5476,40358.0
2018-06-13 13:45:00,47.77,47.84,47.77,47.83,32531.0,41.5476,41.6085,41.5476,41.5998,32531.0
2018-06-13 13:50:00,47.82,47.89,47.81,47.88,46724.0,41.5911,41.6519,41.5824,41.6432,46724.0
2018-06-13 13:55:00,47.87,47.88,47.82,47.86,45677.0,41.6345,41.6432,41.5911,41.6258,45677.0
2018-06-13 14:00:00,47.85,47.85,47.65,47.66,64667.0,41.6172,41.6172,41.4432,41.4519,64667.0
2018-06-13 14:05:00,47.67,47.67,47.6,47.63,51331.0,41.4606,41.4606,41.3997,41.4258,51331.0
2018-06-13 14:10:00,47.63,47.73,47.63,47.69,91560.0,41.4258,41.5128,41.4258,41.478,91560.0
2018-06-13 14:15:00,47.69,47.71,47.65,47.68,78343.0,41.478,41.4954,41.4432,41.4693,78343.0
2018-06-13 14:20:00,47.68,47.78,47.67,47.77,114466.0,41.4693,41.5563,41.4606,41.5476,114466.0
2018-06-13 14:25:00,47.77,47.83,47.74,47.8,71875.0,41.5476,41.5998,41.5215,41.5737,71875.0
2018-06-13 14:30:00,47.79,47.83,47.74,47.74,83709.0,41.565,41.5998,41.5215,41.5215,83709.0
2018-06-13 14:35:00,47.75,47.8,47.71,47.8,60462.0,41.5302,41.5737,41.4954,41.5737,60462.0
2018-06-13 14:40:00,47.8,47.91,47.79,47.89,140073.0,41.5737,41.6693,41.565,41.6519,140073.0
2018-06-13 14:45:00,47.89,47.89,47.85,47.87,38513.0,41.6519,41.6519,41.6172,41.6345,38513.0
2018-06-13 14:50:00,47.87,47.88,47.85,47.87,59165.0,41.6345,41.6432,41.6172,41.6345,59165.0
2018-06-13 14:55:00,47.87,47.94,47.87,47.9,105748.0,41.6345,41.6954,41.6345,41.6606,105748.0
2018-06-13 15:00:00,47.91,48.01,47.91,47.98,62645.0,41.6693,41.7563,41.6693,41.7302,62645.0
2018-06-13 15:05:00,47.98,47.99,47.92,47.95,116745.0,41.7302,41.7389,41.678,41.7041,116745.0
2018-06-13 15:10:00,47.95,47.99,47.94,47.96,49716.0,41.7041,41.7389,41.6954,41.7128,49716.0
2018-06-13 15:15:00,47.96,47.98,47.89,47.91,75686.0,41.7128,41.7302,41.6519,41.6693,75686.0
2018-06-13 15:20:00,47.92,47.95,47.87,47.87,56116.0,41.678,41.7041,41.6345,41.6345,56116.0
2018-06-13 15:25:00,47.87,47.92,47.84,47.87,111930.0,41.6345,41.678,41.6085,41.6345,111930.0
2018-06-13 15:30:00,47.87,47.91,47.85,47.91,77739.0,41.6345,41.6693,41.6172,41.6693,77739.0
2018-06-13 15:35:00,47.91,47.91,47.82,47.83,93603.0,41.6693,41.6693,41.5911,41.5998,93603.0
2018-06-13 15:40:00,47.82,47.86,47.78,47.84,112455.0,41.5911,41.6258,41.5563,41.6085,112455.0
2018-06-13 15:45:00,47.84,47.86,47.79,47.84,131130.0,41.6085,41.6258,41.565,41.6085,131130.0
2018-06-13 15:50:00,47.83,47.86,47.7,47.72,199742.0,41.5998,41.6258,41.4867,41.5041,199742.0
2018-06-13 15:55:00,47.73,47.75,47.65,47.67,519632.0,41.5128,41.5302,41.4432,41.4606,519632.0
2018-06-14 09:30:00,47.75,47.85,47.55,47.68,174765.0,41.5302,41.6172,41.3562,41.4693,174765.0
2018-06-14 09:35:00,47.67,47.81,47.63,47.8,88313.0,41.4606,41.5824,41.4258,41.5737,88313.0
2018-06-14 09:40:00,47.79,47.86,47.7,47.8,139798.0,41.565,41.6258,41.4867,41.5737,139798.0
2018-06-14 09:45:00,47.8,47.87,47.72,47.83,52492.0,41.5737,41.6345,41.5041,41.5998,52492.0
2018-06-14 09:50:00,47.83,47.91,47.76,47.89,57606.0,41.5998,41.6693,41.5389,41.6519,57606.0
2018-06-14 09:55:00,47.9,47.97,47.83,47.85,87701.0,41.6606,41.7215,41.5998,41.6172,87701.0
2018-06-14 10:00:00,47.86,47.98,47.84,47.95,131205.0,41.6258,41.7302,41.6085,41.7041,131205.0
2018-06-14 10:05:00,47.94,47.97,47.92,47.96,55117.0,41.6954,41.7215,41.678,41.7128,55117.0
2018-06-14 10:10:00,47.95,48.12,47.93,48.07,91339.0,41.7041,41.852,41.6867,41.8085,91339.0
2018-06-14 10:15:00,48.07,48.11,47.97,47.97,151908.0,41.8085,41.8433,41.7215,41.7215,151908.0
2018-06-14 10:20:00,47.95,47.95,47.83,47.88,35898.0,41.7041,41.7041,41.5998,41.6432,35898.0
2018-06-14 10:25:00,47.88,47.91,47.79,47.79,101449.0,41.6432,41.6693,41.565,41.565,101449.0
2018-06-14 10:30:00,47.79,47.79,47.53,47.55,93767.0,41.565,41.565,41.3388,41.3562,93767.0
2018-06-14 10:35:00,47.54,47.62,47.5,47.6,64692.0,41.3475,41.4171,41.3127,41.3997,64692.0
2018-06-14 10:40:00,47.61,47.61,47.53,47.58,59356.0,41.4084,41.4084,41.3388,41.3823,59356.0
2018-06-14 10:45:00,47.58,47.63,47.57,47.63,34792.0,41.3823,41.4258,41.3736,41.4258,34792.0
2018-06-14 10:50:00,47.64,47.64,47.57,47.59,43690.0,41.4345,41.4345,41.3736,41.391,43690.0
2018-06-14 10:55:00,47.58,47.76,47.58,47.74,90759.0,41.3823,41.5389,41.3823,41.5215,90759.0
2018-06-14 11:00:00,47.75,47.88,47.75,47.88,40273.0,41.5302,41.6432,41.5302,41.6432,40273.0
2018-06-14 11:05:00,47.88,47.9,47.82,47.88,64079.0,41.6432,41.6606,41.5911,41.6432,64079.0
2018-06-14 11:10:00,47.88,47.91,47.82,47.83,25820.0,41.6432,41.6693,41.5911,41.5998,25820.0
2018-06-14 11:15:00,47.83,47.83,47.69,47.71,50476.0,41.5998,41.5998,41.478,41.4954,50476.0
2018-06-14 11:20:00,47.72,47.75,47.7,47.72,25791.0,41.5041,41.5302,41.4867,41.5041,25791.0
2018-06-14 11:25:00,47.73,47.8,47.72,47.79,65544.0,41.5128,41.5737,41.5041,41.565,65544.0
2018-06-14 11:30:00,47.79,47.8,47.76,47.79,110287.0,41.565,41.5737,41.5389,41.565,110287.0
2018-06-14 11:35:00,47.78,47.89,47.75,47.89,46808.0,41.5563,41.6519,41.5302,41.6519,46808.0
2018-06-14 11:40:00,47.89,47.9,47.87,47.88,32509.0,41.6519,41.6606,41.6345,41.6432,32509.0
2018-06-14 11:45:00,47.88,47.91,47.83,47.89,69173.0,41.6432,41.6693,41.5998,41.6519,69173.0
2018-06-14 11:50:00,47.89,47.92,47.84,47.87,50116.0,41.6519,41.678,41.6085,41.6345,50116.0
2018-06-14 11:55:00,47.88,47.95,47.87,47.94,72584.0,41.6432,41.7041,41.6345,41.6954,72584.0
2018-06-14 12:00:00,47.93,47.96,47.91,47.94,38658.0,41.6867,41.7128,41.6693,41.6954,38658.0
2018-06-14 12:05:00,47.94,48.03,47.94,47.99,40341.0,41.6954,41.7737,41.6954,41.7389,40341.0
2018-06-14 12:10:00,47.99,48.01,47.96,48.01,21729.0,41.7389,41.7563,41.7128,41.7563,21729.0
2018-06-14 12:15:00,48.01,48.04,47.99,48.0,36269.0,41.7563,41.7824,41.7389,41.7476,36269.0
2018-06-14 12:20:00,48.0,48.0,47.93,47.93,40441.0,41.7476,41.7476,41.6867,41.6867,40441.0
2018-06-14 12:25:00,47.92,47.92,47.85,47.86,32309.0,41.678,41.678,41.6172,41.6258,32309.0
2018-06-14 12:30:00,47.86,47.89,47.83,47.86,29927.0,41.6258,41.6519,41.5998,41.6258,29927.0
2018-06-14 12:35:00,47.87,47.89,47.86,47.89,25463.0,41.6345,41.6519,41.6258,41.6519,25463.0
2018-06-14 12:40:00,47.88,47.91,47.86,47.86,43923.0,41.6432,41.6693,41.6258,41.6258,43923.0
2018-06-14 12:45:00,47.86,47.87,47.83,47.86,54093.0,41.6258,41.6345,41.5998,41.6258,54093.0
2018-06-14 12:50:00,47.86,47.87,47.84,47.85,56506.0,41.6258,41.6345,41.6085,41.6172,56506.0
2018-06-14 12:55:00,47.86,47.86,47.84,47.84,44042.0,41.6258,41.6258,41.6085,41.6085,44042.0
2018-06-14 13:00:00,47.84,47.85,47.77,47.8,81131.0,41.6085,41.6172,41.5476,41.5737,81131.0
2018-06-14 13:05:00,47.81,47.85,47.8,47.84,38355.0,41.5824,41.6172,41.5737,41.6085,38355.0
2018-06-14 13:10:00,47.84,47.85,47.81,47.83,30996.0,41.6085,41.6172,41.5824,41.5998,30996.0
2018-06-14 13:15:00,47.83,47.87,47.83,47.87,61055.0,41.5998,41.6345,41.5998,41.6345,61055.0
2018-06-14 13:20:00,47.87,47.88,47.83,47.85,23123.0,41.6345,41.6432,41.5998,41.6172,23123.0
2018-06-14 13:25:00,47.85,47.88,47.84,47.84,23951.0,41.6172,41.6432,41.6085,41.6085,23951.0
2018-06-14 13:30:00,47.84,47.87,47.83,47.85,28265.0,41.6085,41.6345,41.5998,41.6172,28265.0
2018-06-14 13:35:00,47.84,47.85,47.8,47.82,26876.0,41.6085,41.6172,41.5737,41.5911,26876.0
2018-06-14 13:40:00,47.81,47.84,47.81,47.83,23195.0,41.5824,41.6085,41.5824,41.5998,23195.0
2018-06-14 13:45:00,47.83,47.86,47.82,47.85,28443.0,41.5998,41.6258,41.5911,41.6172,28443.0
2018-06-14 13:50:00,47.85,47.92,47.85,47.91,26521.0,41.6172,41.678,41.6172,41.6693,26521.0
2018-06-14 13:55:00,47.91,47.92,47.87,47.88,26718.0,41.6693,41.678,41.6345,41.6432,26718.0
2018-06-14 14:00:00,47.88,47.91,47.87,47.89,17901.0,41.6432,41.6693,41.6345,41.6519,17901.0
2018-06-14 14:05:00,47.89,47.89,47.87,47.88,46659.0,41.6519,41.6519,41.6345,41.6432,46659.0
2018-06-14 14:10:00,47.88,47.9,47.82,47.82,19555.0,41.6432,41.6606,41.5911,41.5911,19555.0
2018-06-14 14:15:00,47.83,47.87,47.79,47.87,43625.0,41.5998,41.6345,41.565,41.6345,43625.0
2018-06-14 14:20:00,47.86,47.92,47.85,47.92,25365.0,41.6258,41.678,41.6172,41.678,25365.0
2018-06-14 14:25:00,47.92,47.93,47.86,47.88,27016.0,41.678,41.6867,41.6258,41.6432,27016.0
2018-06-14 14:30:00,47.88,47.89,47.85,47.86,19711.0,41.6432,41.6519,41.6172,41.6258,19711.0
2018-06-14 14:35:00,47.86,47.89,47.85,47.87,40383.0,41.6258,41.6519,41.6172,41.6345,40383.0
2018-06-14 14:40:00,47.87,47.87,47.81,47.81,35709.0,41.6345,41.6345,41.5824,41.5824,35709.0
2018-06-14 14:45:00,47.8,47.82,47.76,47.79,31954.0,41.5737,41.5911,41.5389,41.565,31954.0
2018-06-14 14:50:00,47.78,47.79,47.67,47.67,101595.0,41.5563,41.565,41.4606,41.4606,101595.0
2018-06-14 14:55:00,47.67,47.69,47.59,47.63,53013.0,41.4606,41.478,41.391,41.4258,53013.0
2018-06-14 15:00:00,47.64,47.65,47.57,47.6,54242.0,41.4345,41.4432,41.3736,41.3997,54242.0
2018-06-14 15:05:00,47.6,47.69,47.59,47.68,46965.0,41.3997,41.478,41.391,41.4693,46965.0
2018-06-14 15:10:00,47.68,47.73,47.67,47.71,52517.0,41.4693,41.5128,41.4606,41.4954,52517.0
2018-06-14 15:15:00,47.7,47.7,47.62,47.63,36624.0,41.4867,41.4867,41.4171,41.4258,36624.0
2018-06-14 15:20:00,47.64,47.66,47.62,47.66,23055.0,41.4345,41.4519,41.4171,41.4519,23055.0
2018-06-14 15:25:00,47.66,47.67,47.61,47.65,70042.0,41.4519,41.4606,41.4084,41.4432,70042.0
2018-06-14 15:30:00,47.65,47.71,47.64,47.71,70679.0,41.4432,41.4954,41.4345,41.4954,70679.0
2018-06-14 15:35:00,47.7,47.73,47.68,47.71,47516.0,41.4867,41.5128,41.4693,41.4954,47516.0
2018-06-14 15:40:00,47.71,47.72,47.67,47.67,74513.0,41.4954,41.5041,41.4606,41.4606,74513.0
2018-06-14 15:45:00,47.67,47.67,47.65,47.66,110412.0,41.4606,41.4606,41.4432,41.4519,110412.0
2018-06-14 15:50:00,47.65,47.68,47.61,47.68,179065.0,41.4432,41.4693,41.4084,41.4693,179065.0
2018-06-14 15:55:00,47.68,47.74,47.65,47.73,395377.0,41.4693,41.5215,41.4432,41.5128,395377.0
2018-06-15 09:30:00,47.45,47.59,47.18,47.22,1543917.0,41.2693,41.391,41.0344,41.0692,1543917.0
2018-06-15 09:35:00,47.22,47.24,47.03,47.17,97471.0,41.0692,41.0866,40.904,41.0257,97471.0
2018-06-15 09:40:00,47.17,47.19,47.02,47.18,79987.0,41.0257,41.0431,40.8953,41.0344,79987.0
2018-06-15 09:45:00,47.18,47.36,47.11,47.21,77348.0,41.0344,41.191,40.9735,41.0605,77348.0
2018-06-15 09:50:00,47.2,47.26,47.09,47.19,86416.0,41.0518,41.104,40.9561,41.0431,86416.0
2018-06-15 09:55:00,47.2,47.24,47.14,47.22,66015.0,41.0518,41.0866,40.9996,41.0692,66015.0
2018-06-15 10:00:00,47.21,47.22,47.04,47.11,82412.0,41.0605,41.0692,40.9127,40.9735,82412.0
2018-06-15 10:05:00,47.12,47.16,46.94,46.95,85688.0,40.9822,41.017,40.8257,40.8344,85688.0
2018-06-15 10:10:00,46.96,47.0,46.88,46.9,89621.0,40.8431,40.8779,40.7735,40.7909,89621.0
2018-06-15 10:15:00,46.91,46.92,46.77,46.79,342209.0,40.7996,40.8083,40.6778,40.6952,342209.0
2018-06-15 10:20:00,46.79,46.79,46.67,46.78,145069.0,40.6952,40.6952,40.5909,40.6865,145069.0
2018-06-15 10:25:00,46.78,46.79,46.63,46.66,189463.0,40.6865,40.6952,40.5561,40.5822,189463.0
2018-06-15 10:30:00,46.65,46.65,46.54,46.59,121333.0,40.5735,40.5735,40.4778,40.5213,121333.0
2018-06-15 10:35:00,46.59,46.59,46.38,46.4,264026.0,40.5213,40.5213,40.3386,40.356,264026.0
2018-06-15 10:40:00,46.4,46.57,46.31,46.54,209254.0,40.356,40.5039,40.2777,40.4778,209254.0
2018-06-15 10:45:00,46.55,46.56,46.46,46.52,117316.0,40.4865,40.4952,40.4082,40.4604,117316.0
2018-06-15 10:50:00,46.52,46.55,46.36,46.37,133344.0,40.4604,40.4865,40.3212,40.3299,133344.0
2018-06-15 10:55:00,46.38,46.39,46.24,46.29,173454.0,40.3386,40.3473,40.2169,40.2604,173454.0
2018-06-15 11:00:00,46.29,46.33,46.17,46.21,124174.0,40.2604,40.2951,40.156,40.1908,124174.0
2018-06-15 11:05:00,46.22,46.26,46.15,46.19,106784.0,40.1995,40.2343,40.1386,40.1734,106784.0
2018-06-15 11:10:00,46.19,46.22,46.14,46.17,95413.0,40.1734,40.1995,40.1299,40.156,95413.0
2018-06-15 11:15:00,46.17,46.27,46.15,46.17,143833.0,40.156,40.243,40.1386,40.156,143833.0
2018-06-15 11:20:00,46.17,46.32,46.16,46.3,89954.0,40.156,40.2864,40.1473,40.2691,89954.0
2018-06-15 11:25:00,46.3,46.31,46.21,46.23,119219.0,40.2691,40.2777,40.1908,40.2082,119219.0
2018-06-15 11:30:00,46.23,46.28,46.19,46.2,141865.0,40.2082,40.2517,40.1734,40.1821,141865.0
2018-06-15 11:35:00,46.2,46.22,46.09,46.09,136874.0,40.1821,40.1995,40.0864,40.0864,136874.0
2018-06-15 11:40:00,46.09,46.1,46.0,46.09,124697.0,40.0864,40.0951,40.0081,40.0864,124697.0
2018-06-15 11:45:00,46.1,46.12,46.03,46.07,80634.0,40.0951,40.1125,40.0342,40.069,80634.0
2018-06-15 11:50:00,46.06,46.19,46.05,46.16,100274.0,40.0603,40.1734,40.0516,40.1473,100274.0
2018-06-15 11:55:00,46.16,46.21,46.11,46.15,122649.0,40.1473,40.1908,40.1038,40.1386,122649.0
2018-06-15 12:00:00,46.14,46.17,46.13,46.16,65549.0,40.1299,40.156,40.1212,40.1473,65549.0
2018-06-15 12:05:00,46.16,46.3,46.15,46.3,60927.0,40.1473,40.2691,40.1386,40.2691,60927.0
2018-06-15 12:10:00,46.3,46.34,46.29,46.34,62425.0,40.2691,40.3038,40.2604,40.3038,62425.0
2018-06-15 12:15:00,46.33,46.4,46.28,46.35,121973.0,40.2951,40.356,40.2517,40.3125,121973.0
2018-06-15 12:20:00,46.34,46.4,46.31,46.38,71643.0,40.3038,40.356,40.2777,40.3386,71643.0
2018-06-15 12:25:00,46.38,46.38,46.28,46.29,73236.0,40.3386,40.3386,40.2517,40.2604,73236.0
2018-06-15 12:30:00,46.3,46.32,46.28,46.31,63669.0,40.2691,40.2864,40.2517,40.2777,63669.0
2018-06-15 12:35:00,46.3,46.43,46.3,46.41,71619.0,40.2691,40.3821,40.2691,40.3647,71619.0
2018-06-15 12:40:00,46.41,46.45,46.36,46.45,46909.0,40.3647,40.3995,40.3212,40.3995,46909.0
2018-06-15 12:45:00,46.45,46.45,46.39,46.45,51081.0,40.3995,40.3995,40.3473,40.3995,51081.0
2018-06-15 12:50:00,46.45,46.47,46.4,46.4,57712.0,40.3995,40.4169,40.356,40.356,57712.0
2018-06-15 12:55:00,46.4,46.41,46.27,46.28,75519.0,40.356,40.3647,40.243,40.2517,75519.0
2018-06-15 13:00:00,46.28,46.36,46.28,46.34,88567.0,40.2517,40.3212,40.2517,40.3038,88567.0
2018-06-15 13:05:00,46.34,46.4,46.33,46.4,58915.0,40.3038,40.356,40.2951,40.356,58915.0
2018-06-15 13:10:00,46.4,46.48,46.39,46.43,37712.0,40.356,40.4256,40.3473,40.3821,37712.0
2018-06-15 13:15:00,46.42,46.43,46.36,46.39,29210.0,40.3734,40.3821,40.3212,40.3473,29210.0
2018-06-15 13:20:00,46.39,46.39,46.33,46.34,36145.0,40.3473,40.3473,40.2951,40.3038,36145.0
2018-06-15 13:25:00,46.34,46.37,46.33,46.35,30156.0,40.3038,40.3299,40.2951,40.3125,30156.0
2018-06-15 13:30:00,46.35,46.38,46.33,46.36,58141.0,40.3125,40.3386,40.2951,40.3212,58141.0
2018-06-15 13:35:00,46.36,46.43,46.35,46.39,78548.0,40.3212,40.3821,40.3125,40.3473,78548.0
2018-06-15 13:40:00,46.39,46.41,46.35,46.37,56504.0,40.3473,40.3647,40.3125,40.3299,56504.0
2018-06-15 13:45:00,46.37,46.38,46.31,46.34,85182.0,40.3299,40.3386,40.2777,40.3038,85182.0
2018-06-15 13:50:00,46.34,46.36,46.28,46.29,103510.0,40.3038,40.3212,40.2517,40.2604,103510.0
2018-06-15 13:55:00,46.3,46.39,46.29,46.34,120327.0,40.2691,40.3473,40.2604,40.3038,120327.0
2018-06-15 14:00:00,46.35,46.4,46.34,46.37,76584.0,40.3125,40.356,40.3038,40.3299,76584.0
2018-06-15 14:05:00,46.37,46.43,46.36,46.43,92170.0,40.3299,40.3821,40.3212,40.3821,92170.0
2018-06-15 14:10:00,46.42,46.42,46.35,46.37,83786.0,40.3734,40.3734,40.3125,40.3299,83786.0
2018-06-15 14:15:00,46.38,46.39,46.34,46.39,76742.0,40.3386,40.3473,40.3038,40.3473,76742.0
2018-06-15 14:20:00,46.39,46.46,46.38,46.44,101681.0,40.3473,40.4082,40.3386,40.3908,101681.0
2018-06-15 14:25:00,46.43,46.5,46.43,46.48,87219.0,40.3821,40.443,40.3821,40.4256,87219.0
2018-06-15 14:30:00,46.48,46.59,46.48,46.55,100017.0,40.4256,40.5213,40.4256,40.4865,100017.0
2018-06-15 14:35:00,46.55,46.57,46.51,46.52,91905.0,40.4865,40.5039,40.4517,40.4604,91905.0
2018-06-15 14:40:00,46.52,46.55,46.5,46.54,276713.0,40.4604,40.4865,40.443,40.4778,276713.0
2018-06-15 14:45:00,46.54,46.6,46.53,46.59,131366.0,40.4778,40.53,40.4691,40.5213,131366.0
2018-06-15 14:50:00,46.59,46.74,46.58,46.73,112708.0,40.5213,40.6517,40.5126,40.643,112708.0
2018-06-15 14:55:00,46.72,46.84,46.72,46.76,130308.0,40.6343,40.7387,40.6343,40.6691,130308.0
2018-06-15 15:00:00,46.76,46.79,46.72,46.78,119293.0,40.6691,40.6952,40.6343,40.6865,119293.0
2018-06-15 15:05:00,46.78,46.79,46.72,46.74,112171.0,40.6865,40.6952,40.6343,40.6517,112171.0
2018-06-15 15:10:00,46.74,46.75,46.66,46.71,129781.0,40.6517,40.6604,40.5822,40.6256,129781.0
2018-06-15 15:15:00,46.7,46.71,46.62,46.62,106491.0,40.6169,40.6256,40.5474,40.5474,106491.0
2018-06-15 15:20:00,46.63,46.64,46.57,46.63,174449.0,40.5561,40.5648,40.5039,40.5561,174449.0
2018-06-15 15:25:00,46.64,46.67,46.6,46.66,169047.0,40.5648,40.5909,40.53,40.5822,169047.0
2018-06-15 15:30:00,46.65,46.66,46.53,46.57,233534.0,40.5735,40.5822,40.4691,40.5039,233534.0
2018-06-15 15:35:00,46.56,46.57,46.45,46.57,217202.0,40.4952,40.5039,40.3995,40.5039,217202.0
2018-06-15 15:40:00,46.57,46.69,46.56,46.66,263669.0,40.5039,40.6083,40.4952,40.5822,263669.0
2018-06-15 15:45:00,46.66,46.67,46.6,46.65,275106.0,40.5822,40.5909,40.53,40.5735,275106.0
2018-06-15 15:50:00,46.65,46.67,46.52,46.55,325988.0,40.5735,40.5909,40.4604,40.4865,325988.0
2018-06-15 15:55:00,46.55,46.62,46.54,46.6,678403.0,40.4865,40.5474,40.4778,40.53,678403.0
2018-06-18 09:30:00,46.31,46.73,46.3,46.68,144889.0,40.2777,40.643,40.2691,40.5996,144889.0
2018-06-18 09:35:00,46.67,46.79,46.63,46.73,77985.0,40.5909,40.6952,40.5561,40.643,77985.0
2018-06-18 09:40:00,46.73,47.03,46.72,46.97,114529.0,40.643,40.904,40.6343,40.8518,114529.0
2018-06-18 09:45:00,46.97,46.98,46.78,46.94,84011.0,40.8518,40.8605,40.6865,40.8257,84011.0
2018-06-18 09:50:00,46.93,47.0,46.83,46.84,92364.0,40.817,40.8779,40.73,40.7387,92364.0
2018-06-18 09:55:00,46.84,46.87,46.69,46.76,53692.0,40.7387,40.7648,40.6083,40.6691,53692.0
2018-06-18 10:00:00,46.74,46.78,46.67,46.74,61393.0,40.6517,40.6865,40.5909,40.6517,61393.0
2018-06-18 10:05:00,46.73,46.75,46.65,46.72,40451.0,40.643,40.6604,40.5735,40.6343,40451.0
2018-06-18 10:10:00,46.72,46.79,46.62,46.76,63005.0,40.6343,40.6952,40.5474,40.6691,63005.0
2018-06-18 10:15:00,46.76,46.84,46.75,46.76,70026.0,40.6691,40.7387,40.6604,40.6691,70026.0
2018-06-18 10:20:00,46.76,46.83,46.71,46.71,36261.0,40.6691,40.73,40.6256,40.6256,36261.0
2018-06-18 10:25:00,46.72,46.73,46.64,46.7,43781.0,40.6343,40.643,40.5648,40.6169,43781.0
2018-06-18 10:30:00,46.7,46.76,46.66,46.75,106987.0,40.6169,40.6691,40.5822,40.6604,106987.0
2018-06-18 10:35:00,46.75,46.75,46.63,46.66,56986.0,40.6604,40.6604,40.5561,40.5822,56986.0
2018-06-18 10:40:00,46.67,46.71,46.65,46.65,36720.0,40.5909,40.6256,40.5735,40.5735,36720.0
2018-06-18 10:45:00,46.66,46.7,46.57,46.61,38967.0,40.5822,40.6169,40.5039,40.5387,38967.0
2018-06-18 10:50:00,46.6,46.72,46.59,46.7,65012.0,40.53,40.6343,40.5213,40.6169,65012.0
2018-06-18 10:55:00,46.7,46.71,46.53,46.55,56132.0,40.6169,40.6256,40.4691,40.4865,56132.0
2018-06-18 11:00:00,46.56,46.61,46.53,46.59,35626.0,40.4952,40.5387,40.4691,40.5213,35626.0
2018-06-18 11:05:00,46.6,46.66,46.57,46.65,95555.0,40.53,40.5822,40.5039,40.5735,95555.0
2018-06-18 11:10:00,46.65,46.76,46.65,46.7,46446.0,40.5735,40.6691,40.5735,40.6169,46446.0
2018-06-18 11:15:00,46.71,46.72,46.67,46.68,44184.0,40.6256,40.6343,40.5909,40.5996,44184.0
2018-06-18 11:20:00,46.68,46.7,46.65,46.69,51165.0,40.5996,40.6169,40.5735,40.6083,51165.0
2018-06-18 11:25:00,46.69,46.77,46.69,46.71,81232.0,40.6083,40.6778,40.6083,40.6256,81232.0
2018-06-18 11:30:00,46.72,46.73,46.65,46.7,45568.0,40.6343,40.643,40.5735,40.6169,45568.0
2018-06-18 11:35:00,46.71,46.72,46.63,46.63,44691.0,40.6256,40.6343,40.5561,40.5561,44691.0
2018-06-18 11:40:00,46.63,46.66,46.6,46.62,54826.0,40.5561,40.5822,40.53,40.5474,54826.0
2018-06-18 11:45:00,46.62,46.66,46.62,46.64,38282.0,40.5474,40.5822,40.5474,40.5648,38282.0
2018-06-18 11:50:00,46.64,46.68,46.6,46.62,69815.0,40.5648,40.5996,40.53,40.5474,69815.0
2018-06-18 11:55:00,46.62,46.64,46.58,46.61,67990.0,40.5474,40.5648,40.5126,40.5387,67990.0
2018-06-18 12:00:00,46.61,46.65,46.59,46.64,83023.0,40.5387,40.5735,40.5213,40.5648,83023.0
2018-06-18 12:05:00,46.63,46.66,46.6,46.62,58744.0,40.5561,40.5822,40.53,40.5474,58744.0
2018-06-18 12:10:00,46.62,46.68,46.6,46.67,46728.0,40.5474,40.5996,40.53,40.5909,46728.0
2018-06-18 12:15:00,46.67,46.69,46.62,46.66,66923.0,40.5909,40.6083,40.5474,40.5822,66923.0
2018-06-18 12:20:00,46.66,46.68,46.62,46.62,40765.0,40.5822,40.5996,40.5474,40.5474,40765.0
2018-06-18 12:25:00,46.62,46.64,46.57,46.58,36851.0,40.5474,40.5648,40.5039,40.5126,36851.0
2018-06-18 12:30:00,46.58,46.6,46.56,46.59,30114.0,40.5126,40.53,40.4952,40.5213,30114.0
2018-06-18 12:35:00,46.59,46.61,46.56,46.58,60408.0,40.5213,40.5387,40.4952,40.5126,60408.0
2018-06-18 12:40:00,46.59,46.6,46.56,46.57,33256.0,40.5213,40.53,40.4952,40.5039,33256.0
2018-06-18 12:45:00,46.58,46.59,46.48,46.51,31101.0,40.5126,40.5213,40.4256,40.4517,31101.0
2018-06-18 12:50:00,46.51,46.51,46.44,46.45,29939.0,40.4517,40.4517,40.3908,40.3995,29939.0
2018-06-18 12:55:00,46.45,46.52,46.45,46.52,25534.0,40.3995,40.4604,40.3995,40.4604,25534.0
2018-06-18 13:00:00,46.51,46.52,46.47,46.51,26594.0,40.4517,40.4604,40.4169,40.4517,26594.0
2018-06-18 13:05:00,46.52,46.54,46.51,46.53,24545.0,40.4604,40.4778,40.4517,40.4691,24545.0
2018-06-18 13:10:00,46.53,46.58,46.52,46.56,21082.0,40.4691,40.5126,40.4604,40.4952,21082.0
2018-06-18 13:15:00,46.56,46.63,46.56,46.63,38490.0,40.4952,40.5561,40.4952,40.5561,38490.0
2018-06-18 13:20:00,46.63,46.65,46.59,46.62,44046.0,40.5561,40.5735,40.5213,40.5474,44046.0
2018-06-18 13:25:00,46.62,46.64,46.58,46.58,47635.0,40.5474,40.5648,40.5126,40.5126,47635.0
2018-06-18 13:30:00,46.58,46.61,46.56,46.59,29913.0,40.5126,40.5387,40.4952,40.5213,29913.0
2018-06-18 13:35:00,46.6,46.62,46.58,46.62,43371.0,40.53,40.5474,40.5126,40.5474,43371.0
2018-06-18 13:40:00,46.62,46.66,46.59,46.65,37747.0,40.5474,40.5822,40.5213,40.5735,37747.0
2018-06-18 13:45:00,46.65,46.68,46.63,46.65,54700.0,40.5735,40.5996,40.5561,40.5735,54700.0
2018-06-18 13:50:00,46.65,46.68,46.64,46.66,28616.0,40.5735,40.5996,40.5648,40.5822,28616.0
2018-06-18 13:55:00,46.66,46.71,46.65,46.68,33763.0,40.5822,40.6256,40.5735,40.5996,33763.0
2018-06-18 14:00:00,46.68,46.68,46.62,46.67,32101.0,40.5996,40.5996,40.5474,40.5909,32101.0
2018-06-18 14:05:00,46.66,46.74,46.65,46.73,36721.0,40.5822,40.6517,40.5735,40.643,36721.0
2018-06-18 14:10:00,46.73,46.82,46.73,46.78,68757.0,40.643,40.7213,40.643,40.6865,68757.0
2018-06-18 14:15:00,46.78,46.79,46.73,46.74,23851.0,40.6865,40.6952,40.643,40.6517,23851.0
2018-06-18 14:20:00,46.74,46.74,46.66,46.67,35969.0,40.6517,40.6517,40.5822,40.5909,35969.0
2018-06-18 14:25:00,46.67,46.68,46.59,46.63,48346.0,40.5909,40.5996,40.5213,40.5561,48346.0
2018-06-18 14:30:00,46.63,46.67,46.59,46.59,59004.0,40.5561,40.5909,40.5213,40.5213,59004.0
2018-06-18 14:35:00,46.59,46.61,46.51,46.6,48084.0,40.5213,40.5387,40.4517,40.53,48084.0
2018-06-18 14:40:00,46.59,46.62,46.57,46.57,20382.0,40.5213,40.5474,40.5039,40.5039,20382.0
2018-06-18 14:45:00,46.57,46.59,46.56,46.57,28881.0,40.5039,40.5213,40.4952,40.5039,28881.0
2018-06-18 14:50:00,46.57,46.58,46.51,46.55,40054.0,40.5039,40.5126,40.4517,40.4865,40054.0
2018-06-18 14:55:00,46.56,46.61,46.54,46.61,52556.0,40.4952,40.5387,40.4778,40.5387,52556.0
2018-06-18 15:00:00,46.59,46.6,46.53,46.58,47597.0,40.5213,40.53,40.4691,40.5126,47597.0
2018-06-18 15:05:00,46.58,46.6,46.56,46.57,35666.0,40.5126,40.53,40.4952,40.5039,35666.0
2018-06-18 15:10:00,46.57,46.57,46.56,46.57,21857.0,40.5039,40.5039,40.4952,40.5039,21857.0
2018-06-18 15:15:00,46.57,46.61,46.56,46.61,38932.0,40.5039,40.5387,40.4952,40.5387,38932.0
2018-06-18 15:20:00,46.61,46.62,46.58,46.61,65075.0,40.5387,40.5474,40.5126,40.5387,65075.0
2018-06-18 15:25:00,46.61,46.63,46.55,46.55,52782.0,40.5387,40.5561,40.4865,40.4865,52782.0
2018-06-18 15:30:00,46.56,46.58,46.51,46.58,70478.0,40.4952,40.5126,40.4517,40.5126,70478.0
2018-06-18 15:35:00,46.57,46.65,46.54,46.61,98166.0,40.5039,40.5735,40.4778,40.5387,98166.0
2018-06-18 15:40:00,46.61,46.62,46.56,46.62,84913.0,40.5387,40.5474,40.4952,40.5474,84913.0
2018-06-18 15:45:00,46.62,46.68,46.59,46.67,117981.0,40.5474,40.5996,40.5213,40.5909,117981.0
2018-06-18 15:50:00,46.67,46.68,46.63,46.65,163855.0,40.5909,40.5996,40.5561,40.5735,163855.0
2018-06-18 15:55:00,46.65,46.71,46.61,46.63,377985.0,40.5735,40.6256,40.5387,40.5561,377985.0
2018-06-19 09:30:00,46.03,46.11,45.77,45.88,139962.0,40.0342,40.1038,39.8081,39.9038,139962.0
2018-06-19 09:35:00,45.88,45.88,45.68,45.73,91761.0,39.9038,39.9038,39.7298,39.7733,91761.0
2018-06-19 09:40:00,45.73,45.81,45.63,45.73,77076.0,39.7733,39.8429,39.6863,39.7733,77076.0
2018-06-19 09:45:00,45.73,46.0,45.71,45.93,166474.0,39.7733,40.0081,39.7559,39.9472,166474.0
2018-06-19 09:50:00,45.91,46.07,45.91,45.99,128629.0,39.9299,40.069,39.9299,39.9994,128629.0
2018-06-19 09:55:00,45.99,46.21,45.98,46.15,261010.0,39.9994,40.1908,39.9907,40.1386,261010.0
2018-06-19 10:00:00,46.14,46.16,46.05,46.09,84970.0,40.1299,40.1473,40.0516,40.0864,84970.0
2018-06-19 10:05:00,46.09,46.09,45.96,46.0,77007.0,40.0864,40.0864,39.9733,40.0081,77007.0
2018-06-19 10:10:00,46.01,46.08,45.98,45.98,70156.0,40.0168,40.0777,39.9907,39.9907,70156.0
2018-06-19 10:15:00,45.97,46.04,45.93,46.04,59069.0,39.982,40.0429,39.9472,40.0429,59069.0
2018-06-19 10:20:00,46.04,46.1,46.0,46.07,35147.0,40.0429,40.0951,40.0081,40.069,35147.0
2018-06-19 10:25:00,46.07,46.07,45.87,45.9,55793.0,40.069,40.069,39.8951,39.9212,55793.0
2018-06-19 10:30:00,45.9,45.9,45.74,45.75,53299.0,39.9212,39.9212,39.782,39.7907,53299.0
2018-06-19 10:35:00,45.76,45.84,45.73,45.82,39367.0,39.7994,39.869,39.7733,39.8516,39367.0
2018-06-19 10:40:00,45.82,45.93,45.81,45.88,40470.0,39.8516,39.9472,39.8429,39.9038,40470.0
2018-06-19 10:45:00,45.87,46.05,45.86,46.03,54182.0,39.8951,40.0516,39.8864,40.0342,54182.0
2018-06-19 10:50:00,46.03,46.08,46.0,46.05,74193.0,40.0342,40.0777,40.0081,40.0516,74193.0
2018-06-19 10:55:00,46.05,46.15,46.03,46.08,45147.0,40.0516,40.1386,40.0342,40.0777,45147.0
2018-06-19 11:00:00,46.08,46.1,46.03,46.06,29255.0,40.0777,40.0951,40.0342,40.0603,29255.0
2018-06-19 11:05:00,46.05,46.2,46.05,46.19,84222.0,40.0516,40.1821,40.0516,40.1734,84222.0
2018-06-19 11:10:00,46.2,46.26,46.16,46.25,64510.0,40.1821,40.2343,40.1473,40.2256,64510.0
2018-06-19 11:15:00,46.25,46.26,46.16,46.2,55972.0,40.2256,40.2343,40.1473,40.1821,55972.0
2018-06-19 11:20:00,46.2,46.38,46.19,46.34,51495.0,40.1821,40.3386,40.1734,40.3038,51495.0
2018-06-19 11:25:00,46.32,46.32,46.24,46.24,41794.0,40.2864,40.2864,40.2169,40.2169,41794.0
2018-06-19 11:30:00,46.25,46.29,46.24,46.27,37805.0,40.2256,40.2604,40.2169,40.243,37805.0
2018-06-19 11:35:00,46.27,46.36,46.27,46.34,74405.0,40.243,40.3212,40.243,40.3038,74405.0
2018-06-19 11:40:00,46.34,46.37,46.32,46.35,55068.0,40.3038,40.3299,40.2864,40.3125,55068.0
2018-06-19 11:45:00,46.35,46.38,46.27,46.27,47101.0,40.3125,40.3386,40.243,40.243,47101.0
2018-06-19 11:50:00,46.27,46.28,46.21,46.28,35803.0,40.243,40.2517,40.1908,40.2517,35803.0
2018-06-19 11:55:00,46.28,46.29,46.25,46.29,33504.0,40.2517,40.2604,40.2256,40.2604,33504.0
2018-06-19 12:00:00,46.3,46.32,46.2,46.21,38315.0,40.2691,40.2864,40.1821,40.1908,38315.0
2018-06-19 12:05:00,46.21,46.26,46.2,46.24,27289.0,40.1908,40.2343,40.1821,40.2169,27289.0
2018-06-19 12:10:00,46.23,46.32,46.2,46.26,166079.0,40.2082,40.2864,40.1821,40.2343,166079.0
2018-06-19 12:15:00,46.26,46.27,46.17,46.19,97368.0,40.2343,40.243,40.156,40.1734,97368.0
2018-06-19 12:20:00,46.18,46.22,46.17,46.22,68051.0,40.1647,40.1995,40.156,40.1995,68051.0
2018-06-19 12:25:00,46.22,46.26,46.2,46.23,39683.0,40.1995,40.2343,40.1821,40.2082,39683.0
2018-06-19 12:30:00,46.23,46.24,46.18,46.2,114729.0,40.2082,40.2169,40.1647,40.1821,114729.0
2018-06-19 12:35:00,46.2,46.22,46.17,46.19,133509.0,40.1821,40.1995,40.156,40.1734,133509.0
2018-06-19 12:40:00,46.18,46.18,46.07,46.07,170782.0,40.1647,40.1647,40.069,40.069,170782.0
2018-06-19 12:45:00,46.06,46.11,46.05,46.07,117311.0,40.0603,40.1038,40.0516,40.069,117311.0
2018-06-19 12:50:00,46.07,46.17,46.05,46.16,50946.0,40.069,40.156,40.0516,40.1473,50946.0
2018-06-19 12:55:00,46.16,46.17,46.1,46.13,42894.0,40.1473,40.156,40.0951,40.1212,42894.0
2018-06-19 13:00:00,46.12,46.16,46.09,46.09,31788.0,40.1125,40.1473,40.0864,40.0864,31788.0
2018-06-19 13:05:00,46.09,46.1,46.06,46.07,29303.0,40.0864,40.0951,40.0603,40.069,29303.0
2018-06-19 13:10:00,46.07,46.11,46.05,46.08,45463.0,40.069,40.1038,40.0516,40.0777,45463.0
2018-06-19 13:15:00,46.09,46.1,46.05,46.07,24070.0,40.0864,40.0951,40.0516,40.069,24070.0
2018-06-19 13:20:00,46.06,46.07,46.02,46.04,28018.0,40.0603,40.069,40.0255,40.0429,28018.0
2018-06-19 13:25:00,46.04,46.06,46.0,46.03,38066.0,40.0429,40.0603,40.0081,40.0342,38066.0
2018-06-19 13:30:00,46.02,46.09,45.99,46.09,105446.0,40.0255,40.0864,39.9994,40.0864,105446.0
2018-06-19 13:35:00,46.09,46.12,46.07,46.08,64084.0,40.0864,40.1125,40.069,40.0777,64084.0
2018-06-19 13:40:00,46.09,46.12,46.08,46.1,49413.0,40.0864,40.1125,40.0777,40.0951,49413.0
2018-06-19 13:45:00,46.09,46.11,46.07,46.11,41268.0,40.0864,40.1038,40.069,40.1038,41268.0
2018-06-19 13:50:00,46.11,46.12,46.05,46.06,37970.0,40.1038,40.1125,40.0516,40.0603,37970.0
2018-06-19 13:55:00,46.07,46.08,46.05,46.07,36105.0,40.069,40.0777,40.0516,40.069,36105.0
2018-06-19 14:00:00,46.06,46.08,46.05,46.06,38241.0,40.0603,40.0777,40.0516,40.0603,38241.0
2018-06-19 14:05:00,46.05,46.11,46.05,46.1,32728.0,40.0516,40.1038,40.0516,40.0951,32728.0
2018-06-19 14:10:00,46.09,46.1,46.06,46.09,40368.0,40.0864,40.0951,40.0603,40.0864,40368.0
2018-06-19 14:15:00,46.09,46.17,46.08,46.16,146188.0,40.0864,40.156,40.0777,40.1473,146188.0
2018-06-19 14:20:00,46.17,46.17,46.12,46.14,60548.0,40.156,40.156,40.1125,40.1299,60548.0
2018-06-19 14:25:00,46.14,46.2,46.12,46.19,81289.0,40.1299,40.1821,40.1125,40.1734,81289.0
2018-06-19 14:30:00,46.18,46.23,46.16,46.17,40152.0,40.1647,40.2082,40.1473,40.156,40152.0
2018-06-19 14:35:00,46.16,46.17,46.12,46.13,32585.0,40.1473,40.156,40.1125,40.1212,32585.0
2018-06-19 14:40:00,46.12,46.13,46.08,46.11,42360.0,40.1125,40.1212,40.0777,40.1038,42360.0
2018-06-19 14:45:00,46.11,46.12,46.08,46.11,86303.0,40.1038,40.1125,40.0777,40.1038,86303.0
2018-06-19 14:50:00,46.11,46.16,46.1,46.12,51911.0,40.1038,40.1473,40.0951,40.1125,51911.0
2018-06-19 14:55:00,46.12,46.17,46.1,46.11,62683.0,40.1125,40.156,40.0951,40.1038,62683.0
2018-06-19 15:00:00,46.11,46.11,46.0,46.01,196172.0,40.1038,40.1038,40.0081,40.0168,196172.0
2018-06-19 15:05:00,46.01,46.05,46.0,46.03,95100.0,40.0168,40.0516,40.0081,40.0342,95100.0
2018-06-19 15:10:00,46.03,46.06,46.01,46.05,61477.0,40.0342,40.0603,40.0168,40.0516,61477.0
2018-06-19 15:15:00,46.05,46.06,46.04,46.05,48815.0,40.0516,40.0603,40.0429,40.0516,48815.0
2018-06-19 15:20:00,46.05,46.07,46.02,46.06,77320.0,40.0516,40.069,40.0255,40.0603,77320.0
2018-06-19 15:25:00,46.07,46.13,46.05,46.05,93113.0,40.069,40.1212,40.0516,40.0516,93113.0
2018-06-19 15:30:00,46.05,46.06,46.02,46.05,73850.0,40.0516,40.0603,40.0255,40.0516,73850.0
2018-06-19 15:35:00,46.05,46.11,46.05,46.08,108259.0,40.0516,40.1038,40.0516,40.0777,108259.0
2018-06-19 15:40:00,46.08,46.09,46.02,46.04,278138.0,40.0777,40.0864,40.0255,40.0429,278138.0
2018-06-19 15:45:00,46.03,46.06,45.99,46.05,183603.0,40.0342,40.0603,39.9994,40.0516,183603.0
2018-06-19 15:50:00,46.06,46.11,46.04,46.05,224581.0,40.0603,40.1038,40.0429,40.0516,224581.0
2018-06-19 15:55:00,46.05,46.11,46.04,46.1,492187.0,40.0516,40.1038,40.0429,40.0951,492187.0
2018-06-20 09:30:00,46.47,46.47,45.81,45.9,234355.0,40.4169,40.4169,39.8429,39.9212,234355.0
2018-06-20 09:35:00,45.91,45.99,45.68,45.75,81339.0,39.9299,39.9994,39.7298,39.7907,81339.0
2018-06-20 09:40:00,45.74,45.81,45.58,45.71,103942.0,39.782,39.8429,39.6428,39.7559,103942.0
2018-06-20 09:45:00,45.7,45.8,45.69,45.76,79586.0,39.7472,39.8342,39.7385,39.7994,79586.0
2018-06-20 09:50:00,45.76,45.83,45.68,45.72,129338.0,39.7994,39.8603,39.7298,39.7646,129338.0
2018-06-20 09:55:00,45.72,45.74,45.64,45.71,67090.0,39.7646,39.782,39.695,39.7559,67090.0
2018-06-20 10:00:00,45.72,45.79,45.64,45.71,123323.0,39.7646,39.8255,39.695,39.7559,123323.0
2018-06-20 10:05:00,45.71,45.85,45.7,45.8,83092.0,39.7559,39.8777,39.7472,39.8342,83092.0
2018-06-20 10:10:00,45.8,45.82,45.72,45.76,54750.0,39.8342,39.8516,39.7646,39.7994,54750.0
2018-06-20 10:15:00,45.75,45.79,45.74,45.78,80429.0,39.7907,39.8255,39.782,39.8168,80429.0
2018-06-20 10:20:00,45.78,45.79,45.6,45.66,97557.0,39.8168,39.8255,39.6602,39.7124,97557.0
2018-06-20 10:25:00,45.65,45.69,45.61,45.66,57883.0,39.7037,39.7385,39.6689,39.7124,57883.0
2018-06-20 10:30:00,45.66,45.8,45.6,45.66,81936.0,39.7124,39.8342,39.6602,39.7124,81936.0
2018-06-20 10:35:00,45.66,45.67,45.54,45.57,80083.0,39.7124,39.7211,39.608,39.6341,80083.0
2018-06-20 10:40:00,45.57,45.69,45.52,45.66,79536.0,39.6341,39.7385,39.5907,39.7124,79536.0
2018-06-20 10:45:00,45.66,45.69,45.59,45.63,49115.0,39.7124,39.7385,39.6515,39.6863,49115.0
2018-06-20 10:50:00,45.64,45.7,45.62,45.63,38466.0,39.695,39.7472,39.6776,39.6863,38466.0
2018-06-20 10:55:00,45.62,45.65,45.61,45.62,36548.0,39.6776,39.7037,39.6689,39.6776,36548.0
2018-06-20 11:00:00,45.61,45.62,45.57,45.62,58142.0,39.6689,39.6776,39.6341,39.6776,58142.0
2018-06-20 11:05:00,45.62,45.72,45.6,45.66,81823.0,39.6776,39.7646,39.6602,39.7124,81823.0
2018-06-20 11:10:00,45.66,45.71,45.62,45.7,82376.0,39.7124,39.7559,39.6776,39.7472,82376.0
2018-06-20 11:15:00,45.7,45.78,45.66,45.76,52267.0,39.7472,39.8168,39.7124,39.7994,52267.0
2018-06-20 11:20:00,45.78,45.85,45.78,45.81,64500.0,39.8168,39.8777,39.8168,39.8429,64500.0
2018-06-20 11:25:00,45.81,45.85,45.81,45.83,49542.0,39.8429,39.8777,39.8429,39.8603,49542.0
2018-06-20 11:30:00,45.84,45.9,45.83,45.9,58838.0,39.869,39.9212,39.8603,39.9212,58838.0
2018-06-20 11:35:00,45.89,45.9,45.86,45.87,24645.0,39.9125,39.9212,39.8864,39.8951,24645.0
2018-06-20 11:40:00,45.87,45.88,45.82,45.84,38156.0,39.8951,39.9038,39.8516,39.869,38156.0
2018-06-20 11:45:00,45.85,45.92,45.85,45.9,34704.0,39.8777,39.9386,39.8777,39.9212,34704.0
2018-06-20 11:50:00,45.91,45.94,45.88,45.94,43404.0,39.9299,39.9559,39.9038,39.9559,43404.0
2018-06-20 11:55:00,45.94,45.95,45.88,45.89,46781.0,39.9559,39.9646,39.9038,39.9125,46781.0
2018-06-20 12:00:00,45.89,45.93,45.89,45.93,28341.0,39.9125,39.9472,39.9125,39.9472,28341.0
2018-06-20 12:05:00,45.92,45.93,45.83,45.84,74653.0,39.9386,39.9472,39.8603,39.869,74653.0
2018-06-20 12:10:00,45.84,45.84,45.74,45.76,40697.0,39.869,39.869,39.782,39.7994,40697.0
2018-06-20 12:15:00,45.76,45.79,45.68,45.7,55826.0,39.7994,39.8255,39.7298,39.7472,55826.0
2018-06-20 12:20:00,45.71,45.74,45.67,45.7,38887.0,39.7559,39.782,39.7211,39.7472,38887.0
2018-06-20 12:25:00,45.71,45.73,45.61,45.62,49186.0,39.7559,39.7733,39.6689,39.6776,49186.0
2018-06-20 12:30:00,45.62,45.66,45.61,45.65,42773.0,39.6776,39.7124,39.6689,39.7037,42773.0
2018-06-20 12:35:00,45.64,45.69,45.63,45.68,51386.0,39.695,39.7385,39.6863,39.7298,51386.0
2018-06-20 12:40:00,45.68,45.68,45.65,45.65,185859.0,39.7298,39.7298,39.7037,39.7037,185859.0
2018-06-20 12:45:00,45.66,45.66,45.63,45.63,54526.0,39.7124,39.7124,39.6863,39.6863,54526.0
2018-06-20 12:50:00,45.64,45.65,45.59,45.6,75972.0,39.695,39.7037,39.6515,39.6602,75972.0
2018-06-20 12:55:00,45.6,45.63,45.58,45.59,85662.0,39.6602,39.6863,39.6428,39.6515,85662.0
2018-06-20 13:00:00,45.59,45.63,45.58,45.59,153828.0,39.6515,39.6863,39.6428,39.6515,153828.0
2018-06-20 13:05:00,45.59,45.59,45.52,45.53,73427.0,39.6515,39.6515,39.5907,39.5994,73427.0
2018-06-20 13:10:00,45.54,45.61,45.53,45.6,73823.0,39.608,39.6689,39.5994,39.6602,73823.0
2018-06-20 13:15:00,45.61,45.61,45.57,45.59,63382.0,39.6689,39.6689,39.6341,39.6515,63382.0
2018-06-20 13:20:00,45.59,45.62,45.58,45.6,47504.0,39.6515,39.6776,39.6428,39.6602,47504.0
2018-06-20 13:25:00,45.61,45.62,45.54,45.61,106626.0,39.6689,39.6776,39.608,39.6689,106626.0
2018-06-20 13:30:00,45.61,45.66,45.6,45.66,49805.0,39.6689,39.7124,39.6602,39.7124,49805.0
2018-06-20 13:35:00,45.66,45.68,45.62,45.65,61668.0,39.7124,39.7298,39.6776,39.7037,61668.0
2018-06-20 13:40:00,45.64,45.64,45.59,45.59,56679.0,39.695,39.695,39.6515,39.6515,56679.0
2018-06-20 13:45:00,45.6,45.65,45.59,45.62,74061.0,39.6602,39.7037,39.6515,39.6776,74061.0
2018-06-20 13:50:00,45.62,45.68,45.61,45.68,70504.0,39.6776,39.7298,39.6689,39.7298,70504.0
2018-06-20 13:55:00,45.67,45.74,45.67,45.73,42766.0,39.7211,39.782,39.7211,39.7733,42766.0
2018-06-20 14:00:00,45.73,45.78,45.72,45.78,34906.0,39.7733,39.8168,39.7646,39.8168,34906.0
2018-06-20 14:05:00,45.79,45.81,45.77,45.79,29973.0,39.8255,39.8429,39.8081,39.8255,29973.0
2018-06-20 14:10:00,45.79,45.84,45.76,45.84,58597.0,39.8255,39.869,39.7994,39.869,58597.0
2018-06-20 14:15:00,45.84,45.85,45.71,45.72,52033.0,39.869,39.8777,39.7559,39.7646,52033.0
2018-06-20 14:20:00,45.72,45.78,45.72,45.76,35848.0,39.7646,39.8168,39.7646,39.7994,35848.0
2018-06-20 14:25:00,45.75,45.76,45.68,45.68,38759.0,39.7907,39.7994,39.7298,39.7298,38759.0
2018-06-20 14:30:00,45.68,45.68,45.62,45.66,66364.0,39.7298,39.7298,39.6776,39.7124,66364.0
2018-06-20 14:35:00,45.66,45.66,45.61,45.63,62525.0,39.7124,39.7124,39.6689,39.6863,62525.0
2018-06-20 14:40:00,45.63,45.67,45.62,45.63,80408.0,39.6863,39.7211,39.6776,39.6863,80408.0
2018-06-20 14:45:00,45.63,45.69,45.63,45.68,52971.0,39.6863,39.7385,39.6863,39.7298,52971.0
2018-06-20 14:50:00,45.68,45.68,45.65,45.66,23541.0,39.7298,39.7298,39.7037,39.7124,23541.0
2018-06-20 14:55:00,45.66,45.67,45.59,45.6,93405.0,39.7124,39.7211,39.6515,39.6602,93405.0
2018-06-20 15:00:00,45.61,45.61,45.5,45.51,103830.0,39.6689,39.6689,39.5733,39.582,103830.0
2018-06-20 15:05:00,45.51,45.57,45.5,45.57,96309.0,39.582,39.6341,39.5733,39.6341,96309.0
2018-06-20 15:10:00,45.57,45.6,45.55,45.59,81432.0,39.6341,39.6602,39.6167,39.6515,81432.0
2018-06-20 15:15:00,45.59,45.69,45.59,45.69,62949.0,39.6515,39.7385,39.6515,39.7385,62949.0
2018-06-20 15:20:00,45.69,45.71,45.65,45.71,88292.0,39.7385,39.7559,39.7037,39.7559,88292.0
2018-06-20 15:25:00,45.71,45.73,45.69,45.72,87303.0,39.7559,39.7733,39.7385,39.7646,87303.0
2018-06-20 15:30:00,45.73,45.74,45.7,45.73,108736.0,39.7733,39.782,39.7472,39.7733,108736.0
2018-06-20 15:35:00,45.73,45.81,45.73,45.78,144689.0,39.7733,39.8429,39.7733,39.8168,144689.0
2018-06-20 15:40:00,45.77,45.79,45.75,45.76,127498.0,39.8081,39.8255,39.7907,39.7994,127498.0
2018-06-20 15:45:00,45.76,45.77,45.68,45.69,313516.0,39.7994,39.8081,39.7298,39.7385,313516.0
2018-06-20 15:50:00,45.69,45.78,45.68,45.76,379212.0,39.7385,39.8168,39.7298,39.7994,379212.0
2018-06-20 15:55:00,45.76,45.76,45.66,45.71,535631.0,39.7994,39.7994,39.7124,39.7559,535631.0
2018-06-21 09:30:00,45.5,45.5,45.12,45.31,216271.0,39.5733,39.5733,39.2428,39.408,216271.0
2018-06-21 09:35:00,45.31,45.47,45.24,45.46,87379.0,39.408,39.5472,39.3471,39.5385,87379.0
2018-06-21 09:40:00,45.46,45.47,45.25,45.27,56918.0,39.5385,39.5472,39.3558,39.3732,56918.0
2018-06-21 09:45:00,45.25,45.25,45.03,45.09,124770.0,39.3558,39.3558,39.1645,39.2167,124770.0
2018-06-21 09:50:00,45.09,45.1,44.91,45.02,186897.0,39.2167,39.2254,39.0601,39.1558,186897.0
2018-06-21 09:55:00,45.03,45.15,45.03,45.04,62083.0,39.1645,39.2688,39.1645,39.1732,62083.0
2018-06-21 10:00:00,45.04,45.18,45.01,45.06,148355.0,39.1732,39.2949,39.1471,39.1906,148355.0
2018-06-21 10:05:00,45.05,45.09,44.95,45.0,117728.0,39.1819,39.2167,39.0949,39.1384,117728.0
2018-06-21 10:10:00,45.01,45.07,44.97,45.0,63552.0,39.1471,39.1993,39.1123,39.1384,63552.0
2018-06-21 10:15:00,45.01,45.23,45.0,45.23,115899.0,39.1471,39.3384,39.1384,39.3384,115899.0
2018-06-21 10:20:00,45.22,45.22,45.14,45.19,55135.0,39.3297,39.3297,39.2602,39.3036,55135.0
2018-06-21 10:25:00,45.19,45.22,45.12,45.16,39851.0,39.3036,39.3297,39.2428,39.2775,39851.0
2018-06-21 10:30:00,45.16,45.17,45.04,45.15,72022.0,39.2775,39.2862,39.1732,39.2688,72022.0
2018-06-21 10:35:00,45.15,45.3,45.12,45.25,103621.0,39.2688,39.3993,39.2428,39.3558,103621.0
2018-06-21 10:40:00,45.25,45.3,45.2,45.24,66289.0,39.3558,39.3993,39.3123,39.3471,66289.0
2018-06-21 10:45:00,45.25,45.38,45.2,45.38,61141.0,39.3558,39.4689,39.3123,39.4689,61141.0
2018-06-21 10:50:00,45.38,45.47,45.36,45.4,73686.0,39.4689,39.5472,39.4515,39.4863,73686.0
2018-06-21 10:55:00,45.4,45.41,45.27,45.31,97365.0,39.4863,39.495,39.3732,39.408,97365.0
2018-06-21 11:00:00,45.31,45.31,45.12,45.15,75758.0,39.408,39.408,39.2428,39.2688,75758.0
2018-06-21 11:05:00,45.15,45.15,45.05,45.12,57275.0,39.2688,39.2688,39.1819,39.2428,57275.0
2018-06-21 11:10:00,45.13,45.17,45.1,45.16,88927.0,39.2515,39.2862,39.2254,39.2775,88927.0
2018-06-21 11:15:00,45.17,45.23,45.17,45.18,48844.0,39.2862,39.3384,39.2862,39.2949,48844.0
2018-06-21 11:20:00,45.18,45.18,45.12,45.13,36556.0,39.2949,39.2949,39.2428,39.2515,36556.0
2018-06-21 11:25:00,45.13,45.13,45.05,45.09,68417.0,39.2515,39.2515,39.1819,39.2167,68417.0
2018-06-21 11:30:00,45.09,45.13,45.07,45.11,54006.0,39.2167,39.2515,39.1993,39.2341,54006.0
2018-06-21 11:35:00,45.11,45.12,45.0,45.06,66513.0,39.2341,39.2428,39.1384,39.1906,66513.0
2018-06-21 11:40:00,45.05,45.12,45.03,45.1,71428.0,39.1819,39.2428,39.1645,39.2254,71428.0
2018-06-21 11:45:00,45.1,45.22,45.1,45.2,43426.0,39.2254,39.3297,39.2254,39.3123,43426.0
2018-06-21 11:50:00,45.2,45.24,45.15,45.15,56424.0,39.3123,39.3471,39.2688,39.2688,56424.0
2018-06-21 11:55:00,45.16,45.3,45.15,45.29,64943.0,39.2775,39.3993,39.2688,39.3906,64943.0
2018-06-21 12:00:00,45.3,45.33,45.22,45.22,48839.0,39.3993,39.4254,39.3297,39.3297,48839.0
2018-06-21 12:05:00,45.22,45.24,45.12,45.12,39341.0,39.3297,39.3471,39.2428,39.2428,39341.0
2018-06-21 12:10:00,45.12,45.15,45.09,45.09,43674.0,39.2428,39.2688,39.2167,39.2167,43674.0
2018-06-21 12:15:00,45.09,45.1,45.02,45.06,35188.0,39.2167,39.2254,39.1558,39.1906,35188.0
2018-06-21 12:20:00,45.07,45.07,45.0,45.02,37407.0,39.1993,39.1993,39.1384,39.1558,37407.0
2018-06-21 12:25:00,45.02,45.04,45.0,45.0,58129.0,39.1558,39.1732,39.1384,39.1384,58129.0
2018-06-21 12:30:00,45.01,45.03,44.93,44.97,70772.0,39.1471,39.1645,39.0775,39.1123,70772.0
2018-06-21 12:35:00,44.98,45.09,44.97,45.01,58076.0,39.121,39.2167,39.1123,39.1471,58076.0
2018-06-21 12:40:00,45.01,45.02,44.96,45.0,29690.0,39.1471,39.1558,39.1036,39.1384,29690.0
2018-06-21 12:45:00,44.99,45.0,44.96,44.98,31559.0,39.1297,39.1384,39.1036,39.121,31559.0
2018-06-21 12:50:00,44.98,45.02,44.96,45.0,29790.0,39.121,39.1558,39.1036,39.1384,29790.0
2018-06-21 12:55:00,45.0,45.01,44.94,44.94,41306.0,39.1384,39.1471,39.0862,39.0862,41306.0
2018-06-21 13:00:00,44.95,45.01,44.94,45.01,91745.0,39.0949,39.1471,39.0862,39.1471,91745.0
2018-06-21 13:05:00,45.0,45.03,45.0,45.01,39370.0,39.1384,39.1645,39.1384,39.1471,39370.0
2018-06-21 13:10:00,45.01,45.02,44.97,44.99,57174.0,39.1471,39.1558,39.1123,39.1297,57174.0
2018-06-21 13:15:00,44.98,45.05,44.98,45.02,44760.0,39.121,39.1819,39.121,39.1558,44760.0
2018-06-21 13:20:00,45.01,45.11,44.99,45.08,82161.0,39.1471,39.2341,39.1297,39.208,82161.0
2018-06-21 13:25:00,45.09,45.09,45.0,45.0,56933.0,39.2167,39.2167,39.1384,39.1384,56933.0
2018-06-21 13:30:00,45.0,45.05,45.0,45.05,46515.0,39.1384,39.1819,39.1384,39.1819,46515.0
2018-06-21 13:35:00,45.04,45.11,45.03,45.1,52456.0,39.1732,39.2341,39.1645,39.2254,52456.0
2018-06-21 13:40:00,45.1,45.11,45.02,45.05,81277.0,39.2254,39.2341,39.1558,39.1819,81277.0
2018-06-21 13:45:00,45.06,45.07,45.0,45.01,59193.0,39.1906,39.1993,39.1384,39.1471,59193.0
2018-06-21 13:50:00,45.01,45.03,44.97,44.98,63537.0,39.1471,39.1645,39.1123,39.121,63537.0
2018-06-21 13:55:00,44.98,45.03,44.97,45.03,36413.0,39.121,39.1645,39.1123,39.1645,36413.0
2018-06-21 14:00:00,45.02,45.03,44.97,44.97,45060.0,39.1558,39.1645,39.1123,39.1123,45060.0
2018-06-21 14:05:00,44.97,45.02,44.96,45.01,53248.0,39.1123,39.1558,39.1036,39.1471,53248.0
2018-06-21 14:10:00,45.01,45.02,44.96,44.97,66223.0,39.1471,39.1558,39.1036,39.1123,66223.0
2018-06-21 14:15:00,44.97,44.97,44.82,44.87,102800.0,39.1123,39.1123,38.9818,39.0253,102800.0
2018-06-21 14:20:00,44.87,44.9,44.83,44.9,77488.0,39.0253,39.0514,38.9905,39.0514,77488.0
2018-06-21 14:25:00,44.9,44.92,44.87,44.91,61688.0,39.0514,39.0688,39.0253,39.0601,61688.0
2018-06-21 14:30:00,44.91,44.93,44.86,44.9,40549.0,39.0601,39.0775,39.0166,39.0514,40549.0
2018-06-21 14:35:00,44.9,44.93,44.87,44.87,35461.0,39.0514,39.0775,39.0253,39.0253,35461.0
2018-06-21 14:40:00,44.88,44.88,44.77,44.79,55630.0,39.034,39.034,38.9383,38.9557,55630.0
2018-06-21 14:45:00,44.79,44.84,44.79,44.83,57496.0,38.9557,38.9992,38.9557,38.9905,57496.0
2018-06-21 14:50:00,44.83,44.83,44.72,44.72,62678.0,38.9905,38.9905,38.8949,38.8949,62678.0
2018-06-21 14:55:00,44.72,44.77,44.68,44.69,85582.0,38.8949,38.9383,38.8601,38.8688,85582.0
2018-06-21 15:00:00,44.69,44.76,44.68,44.76,127450.0,38.8688,38.9296,38.8601,38.9296,127450.0
2018-06-21 15:05:00,44.75,44.84,44.73,44.84,137528.0,38.921,38.9992,38.9036,38.9992,137528.0
2018-06-21 15:10:00,44.84,44.88,44.81,44.87,74701.0,38.9992,39.034,38.9731,39.0253,74701.0
2018-06-21 15:15:00,44.86,44.87,44.72,44.73,71374.0,39.0166,39.0253,38.8949,38.9036,71374.0
2018-06-21 15:20:00,44.74,44.76,44.63,44.74,105894.0,38.9123,38.9296,38.8166,38.9123,105894.0
2018-06-21 15:25:00,44.74,44.77,44.7,44.73,104305.0,38.9123,38.9383,38.8775,38.9036,104305.0
2018-06-21 15:30:00,44.72,44.72,44.58,44.64,117668.0,38.8949,38.8949,38.7731,38.8253,117668.0
2018-06-21 15:35:00,44.63,44.66,44.55,44.61,128755.0,38.8166,38.8427,38.747,38.7992,128755.0
2018-06-21 15:40:00,44.61,44.72,44.57,44.71,277200.0,38.7992,38.8949,38.7644,38.8862,277200.0
2018-06-21 15:45:00,44.72,44.79,44.66,44.78,281833.0,38.8949,38.9557,38.8427,38.947,281833.0
2018-06-21 15:50:00,44.77,44.94,44.75,44.93,348825.0,38.9383,39.0862,38.921,39.0775,348825.0
2018-06-21 15:55:00,44.92,44.96,44.88,44.91,665428.0,39.0688,39.1036,39.034,39.0601,665428.0
2018-06-22 09:30:00,46.94,47.09,46.42,46.49,509982.0,40.8257,40.9561,40.3734,40.4343,509982.0
2018-06-22 09:35:00,46.5,46.65,46.33,46.42,271724.0,40.443,40.5735,40.2951,40.3734,271724.0
2018-06-22 09:40:00,46.43,46.53,46.19,46.23,206529.0,40.3821,40.4691,40.1734,40.2082,206529.0
2018-06-22 09:45:00,46.24,46.37,46.17,46.17,249629.0,40.2169,40.3299,40.156,40.156,249629.0
2018-06-22 09:50:00,46.17,46.24,45.98,46.23,226110.0,40.156,40.2169,39.9907,40.2082,226110.0
2018-06-22 09:55:00,46.22,46.22,46.11,46.17,132091.0,40.1995,40.1995,40.1038,40.156,132091.0
2018-06-22 10:00:00,46.17,46.33,46.16,46.3,163393.0,40.156,40.2951,40.1473,40.2691,163393.0
2018-06-22 10:05:00,46.3,46.49,46.27,46.48,181207.0,40.2691,40.4343,40.243,40.4256,181207.0
2018-06-22 10:10:00,46.49,46.68,46.47,46.53,259689.0,40.4343,40.5996,40.4169,40.4691,259689.0
2018-06-22 10:15:00,46.53,46.82,46.52,46.81,232541.0,40.4691,40.7213,40.4604,40.7126,232541.0
2018-06-22 10:20:00,46.82,46.87,46.69,46.85,156950.0,40.7213,40.7648,40.6083,40.7474,156950.0
2018-06-22 10:25:00,46.85,46.86,46.72,46.72,158661.0,40.7474,40.7561,40.6343,40.6343,158661.0
2018-06-22 10:30:00,46.71,46.76,46.61,46.7,169875.0,40.6256,40.6691,40.5387,40.6169,169875.0
2018-06-22 10:35:00,46.7,46.71,46.54,46.59,146453.0,40.6169,40.6256,40.4778,40.5213,146453.0
2018-06-22 10:40:00,46.59,46.64,46.54,46.55,136333.0,40.5213,40.5648,40.4778,40.4865,136333.0
2018-06-22 10:45:00,46.55,46.74,46.54,46.71,179475.0,40.4865,40.6517,40.4778,40.6256,179475.0
2018-06-22 10:50:00,46.71,46.73,46.61,46.66,176719.0,40.6256,40.643,40.5387,40.5822,176719.0
2018-06-22 10:55:00,46.66,46.88,46.64,46.86,188992.0,40.5822,40.7735,40.5648,40.7561,188992.0
2018-06-22 11:00:00,46.86,46.95,46.83,46.91,167836.0,40.7561,40.8344,40.73,40.7996,167836.0
2018-06-22 11:05:00,46.91,46.97,46.84,46.92,178516.0,40.7996,40.8518,40.7387,40.8083,178516.0
2018-06-22 11:10:00,46.91,47.02,46.9,47.01,210694.0,40.7996,40.8953,40.7909,40.8866,210694.0
2018-06-22 11:15:00,47.0,47.01,46.92,46.99,223868.0,40.8779,40.8866,40.8083,40.8692,223868.0
2018-06-22 11:20:00,46.98,46.99,46.78,46.82,217264.0,40.8605,40.8692,40.6865,40.7213,217264.0
2018-06-22 11:25:00,46.82,46.83,46.75,46.76,86390.0,40.7213,40.73,40.6604,40.6691,86390.0
2018-06-22 11:30:00,46.75,46.83,46.74,46.76,123440.0,40.6604,40.73,40.6517,40.6691,123440.0
2018-06-22 11:35:00,46.76,46.79,46.63,46.7,94172.0,40.6691,40.6952,40.5561,40.6169,94172.0
2018-06-22 11:40:00,46.7,46.83,46.69,46.83,163256.0,40.6169,40.73,40.6083,40.73,163256.0
2018-06-22 11:45:00,46.84,46.94,46.84,46.94,64366.0,40.7387,40.8257,40.7387,40.8257,64366.0
2018-06-22 11:50:00,46.95,46.96,46.91,46.96,59134.0,40.8344,40.8431,40.7996,40.8431,59134.0
2018-06-22 11:55:00,46.97,47.02,46.94,46.98,76578.0,40.8518,40.8953,40.8257,40.8605,76578.0
2018-06-22 12:00:00,46.99,47.07,46.96,47.07,148768.0,40.8692,40.9388,40.8431,40.9388,148768.0
2018-06-22 12:05:00,47.07,47.08,47.01,47.06,57748.0,40.9388,40.9475,40.8866,40.9301,57748.0
2018-06-22 12:10:00,47.06,47.31,47.04,47.31,226007.0,40.9301,41.1475,40.9127,41.1475,226007.0
2018-06-22 12:15:00,47.31,47.35,47.19,47.2,151405.0,41.1475,41.1823,41.0431,41.0518,151405.0
2018-06-22 12:20:00,47.19,47.27,47.17,47.21,129788.0,41.0431,41.1127,41.0257,41.0605,129788.0
2018-06-22 12:25:00,47.2,47.21,47.05,47.08,207691.0,41.0518,41.0605,40.9214,40.9475,207691.0
2018-06-22 12:30:00,47.08,47.11,47.02,47.05,60675.0,40.9475,40.9735,40.8953,40.9214,60675.0
2018-06-22 12:35:00,47.05,47.18,47.04,47.12,260119.0,40.9214,41.0344,40.9127,40.9822,260119.0
2018-06-22 12:40:00,47.12,47.12,46.99,47.03,210219.0,40.9822,40.9822,40.8692,40.904,210219.0
2018-06-22 12:45:00,47.04,47.1,47.0,47.08,142400.0,40.9127,40.9648,40.8779,40.9475,142400.0
2018-06-22 12:50:00,47.09,47.11,47.01,47.09,84391.0,40.9561,40.9735,40.8866,40.9561,84391.0
2018-06-22 12:55:00,47.09,47.1,47.01,47.03,63621.0,40.9561,40.9648,40.8866,40.904,63621.0
2018-06-22 13:00:00,47.03,47.05,46.99,47.02,89457.0,40.904,40.9214,40.8692,40.8953,89457.0
2018-06-22 13:05:00,47.03,47.04,46.92,46.96,78672.0,40.904,40.9127,40.8083,40.8431,78672.0
2018-06-22 13:10:00,46.96,46.98,46.93,46.95,42459.0,40.8431,40.8605,40.817,40.8344,42459.0
2018-06-22 13:15:00,46.96,46.96,46.87,46.88,43534.0,40.8431,40.8431,40.7648,40.7735,43534.0
2018-06-22 13:20:00,46.88,46.92,46.86,46.91,76726.0,40.7735,40.8083,40.7561,40.7996,76726.0
2018-06-22 13:25:00,46.91,46.91,46.87,46.88,55681.0,40.7996,40.7996,40.7648,40.7735,55681.0
2018-06-22 13:30:00,46.88,46.9,46.82,46.82,30595.0,40.7735,40.7909,40.7213,40.7213,30595.0
2018-06-22 13:35:00,46.82,46.83,46.75,46.77,63010.0,40.7213,40.73,40.6604,40.6778,63010.0
2018-06-22 13:40:00,46.78,46.86,46.77,46.77,47265.0,40.6865,40.7561,40.6778,40.6778,47265.0
2018-06-22 13:45:00,46.76,46.81,46.74,46.78,38661.0,40.6691,40.7126,40.6517,40.6865,38661.0
2018-06-22 13:50:00,46.78,46.79,46.75,46.76,26156.0,40.6865,40.6952,40.6604,40.6691,26156.0
2018-06-22 13:55:00,46.76,46.82,46.75,46.79,50610.0,40.6691,40.7213,40.6604,40.6952,50610.0
2018-06-22 14:00:00,46.8,46.8,46.73,46.74,43045.0,40.7039,40.7039,40.643,40.6517,43045.0
2018-06-22 14:05:00,46.75,46.75,46.6,46.62,88500.0,40.6604,40.6604,40.53,40.5474,88500.0
2018-06-22 14:10:00,46.63,46.66,46.6,46.6,53490.0,40.5561,40.5822,40.53,40.53,53490.0
2018-06-22 14:15:00,46.6,46.65,46.59,46.65,55961.0,40.53,40.5735,40.5213,40.5735,55961.0
2018-06-22 14:20:00,46.66,46.68,46.62,46.65,44109.0,40.5822,40.5996,40.5474,40.5735,44109.0
2018-06-22 14:25:00,46.65,46.65,46.57,46.58,61956.0,40.5735,40.5735,40.5039,40.5126,61956.0
2018-06-22 14:30:00,46.57,46.57,46.48,46.52,132292.0,40.5039,40.5039,40.4256,40.4604,132292.0
2018-06-22 14:35:00,46.53,46.54,46.47,46.51,56109.0,40.4691,40.4778,40.4169,40.4517,56109.0
2018-06-22 14:40:00,46.51,46.52,46.48,46.49,38012.0,40.4517,40.4604,40.4256,40.4343,38012.0
2018-06-22 14:45:00,46.5,46.55,46.49,46.54,62847.0,40.443,40.4865,40.4343,40.4778,62847.0
2018-06-22 14:50:00,46.54,46.55,46.49,46.53,55037.0,40.4778,40.4865,40.4343,40.4691,55037.0
2018-06-22 14:55:00,46.53,46.53,46.47,46.47,29190.0,40.4691,40.4691,40.4169,40.4169,29190.0
2018-06-22 15:00:00,46.47,46.48,46.36,46.42,123897.0,40.4169,40.4256,40.3212,40.3734,123897.0
2018-06-22 15:05:00,46.41,46.46,46.38,46.44,57897.0,40.3647,40.4082,40.3386,40.3908,57897.0
2018-06-22 15:10:00,46.44,46.48,46.42,46.45,70745.0,40.3908,40.4256,40.3734,40.3995,70745.0
2018-06-22 15:15:00,46.45,46.47,46.35,46.36,120435.0,40.3995,40.4169,40.3125,40.3212,120435.0
2018-06-22 15:20:00,46.35,46.35,46.29,46.33,75000.0,40.3125,40.3125,40.2604,40.2951,75000.0
2018-06-22 15:25:00,46.33,46.39,46.32,46.33,81518.0,40.2951,40.3473,40.2864,40.2951,81518.0
2018-06-22 15:30:00,46.33,46.35,46.27,46.27,80837.0,40.2951,40.3125,40.243,40.243,80837.0
2018-06-22 15:35:00,46.28,46.35,46.26,46.3,116921.0,40.2517,40.3125,40.2343,40.2691,116921.0
2018-06-22 15:40:00,46.3,46.32,46.25,46.26,132633.0,40.2691,40.2864,40.2256,40.2343,132633.0
2018-06-22 15:45:00,46.26,46.35,46.25,46.3,190189.0,40.2343,40.3125,40.2256,40.2691,190189.0
2018-06-22 15:50:00,46.31,46.34,46.22,46.23,252070.0,40.2777,40.3038,40.1995,40.2082,252070.0
2018-06-22 15:55:00,46.23,46.27,46.18,46.22,630151.0,40.2082,40.243,40.1647,40.1995,630151.0
2018-06-25 09:30:00,45.89,46.04,45.86,45.94,189591.0,39.9125,40.0429,39.8864,39.9559,189591.0
2018-06-25 09:35:00,45.95,45.96,45.48,45.57,192899.0,39.9646,39.9733,39.5559,39.6341,192899.0
2018-06-25 09:40:00,45.57,45.64,45.49,45.62,90079.0,39.6341,39.695,39.5646,39.6776,90079.0
2018-06-25 09:45:00,45.61,45.62,45.46,45.5,156144.0,39.6689,39.6776,39.5385,39.5733,156144.0
2018-06-25 09:50:00,45.49,45.49,45.3,45.3,142146.0,39.5646,39.5646,39.3993,39.3993,142146.0
2018-06-25 09:55:00,45.3,45.48,45.28,45.3,125364.0,39.3993,39.5559,39.3819,39.3993,125364.0
2018-06-25 10:00:00,45.31,45.38,45.1,45.21,226779.0,39.408,39.4689,39.2254,39.321,226779.0
2018-06-25 10:05:00,45.21,45.23,45.09,45.09,164215.0,39.321,39.3384,39.2167,39.2167,164215.0
2018-06-25 10:10:00,45.09,45.13,44.97,45.13,174198.0,39.2167,39.2515,39.1123,39.2515,174198.0
2018-06-25 10:15:00,45.14,45.27,45.08,45.11,90805.0,39.2602,39.3732,39.208,39.2341,90805.0
2018-06-25 10:20:00,45.11,45.17,45.04,45.05,122197.0,39.2341,39.2862,39.1732,39.1819,122197.0
2018-06-25 10:25:00,45.05,45.16,45.02,45.16,152214.0,39.1819,39.2775,39.1558,39.2775,152214.0
2018-06-25 10:30:00,45.16,45.18,45.03,45.04,197789.0,39.2775,39.2949,39.1645,39.1732,197789.0
2018-06-25 10:35:00,45.03,45.1,44.97,45.01,163499.0,39.1645,39.2254,39.1123,39.1471,163499.0
2018-06-25 10:40:00,45.0,45.01,44.85,44.95,277352.0,39.1384,39.1471,39.0079,39.0949,277352.0
2018-06-25 10:45:00,44.94,44.96,44.8,44.92,190553.0,39.0862,39.1036,38.9644,39.0688,190553.0
2018-06-25 10:50:00,44.91,44.97,44.77,44.8,185421.0,39.0601,39.1123,38.9383,38.9644,185421.0
2018-06-25 10:55:00,44.8,44.94,44.71,44.93,155570.0,38.9644,39.0862,38.8862,39.0775,155570.0
2018-06-25 11:00:00,44.93,44.93,44.85,44.87,116520.0,39.0775,39.0775,39.0079,39.0253,116520.0
2018-06-25 11:05:00,44.87,44.89,44.8,44.89,98556.0,39.0253,39.0427,38.9644,39.0427,98556.0
2018-06-25 11:10:00,44.89,44.97,44.85,44.85,119055.0,39.0427,39.1123,39.0079,39.0079,119055.0
2018-06-25 11:15:00,44.86,44.87,44.79,44.82,78209.0,39.0166,39.0253,38.9557,38.9818,78209.0
2018-06-25 11:20:00,44.82,44.82,44.73,44.73,125970.0,38.9818,38.9818,38.9036,38.9036,125970.0
2018-06-25 11:25:00,44.74,44.81,44.73,44.73,180531.0,38.9123,38.9731,38.9036,38.9036,180531.0
2018-06-25 11:30:00,44.74,44.8,44.73,44.77,149743.0,38.9123,38.9644,38.9036,38.9383,149743.0
2018-06-25 11:35:00,44.76,44.9,44.75,44.88,134222.0,38.9296,39.0514,38.921,39.034,134222.0
2018-06-25 11:40:00,44.88,44.99,44.87,44.91,119356.0,39.034,39.1297,39.0253,39.0601,119356.0
2018-06-25 11:45:00,44.91,44.98,44.87,44.95,96512.0,39.0601,39.121,39.0253,39.0949,96512.0
2018-06-25 11:50:00,44.96,45.04,44.95,45.01,114624.0,39.1036,39.1732,39.0949,39.1471,114624.0
2018-06-25 11:55:00,45.01,45.04,44.92,44.94,64165.0,39.1471,39.1732,39.0688,39.0862,64165.0
2018-06-25 12:00:00,44.94,44.99,44.86,44.95,81827.0,39.0862,39.1297,39.0166,39.0949,81827.0
2018-06-25 12:05:00,44.95,44.98,44.8,44.82,69797.0,39.0949,39.121,38.9644,38.9818,69797.0
2018-06-25 12:10:00,44.82,44.86,44.75,44.86,68988.0,38.9818,39.0166,38.921,39.0166,68988.0
2018-06-25 12:15:00,44.85,44.88,44.75,44.79,69955.0,39.0079,39.034,38.921,38.9557,69955.0
2018-06-25 12:20:00,44.79,44.9,44.75,44.86,91769.0,38.9557,39.0514,38.921,39.0166,91769.0
2018-06-25 12:25:00,44.87,44.96,44.87,44.93,64885.0,39.0253,39.1036,39.0253,39.0775,64885.0
2018-06-25 12:30:00,44.93,45.0,44.91,44.96,65671.0,39.0775,39.1384,39.0601,39.1036,65671.0
2018-06-25 12:35:00,44.97,44.98,44.87,44.88,52009.0,39.1123,39.121,39.0253,39.034,52009.0
2018-06-25 12:40:00,44.89,44.93,44.86,44.87,39816.0,39.0427,39.0775,39.0166,39.0253,39816.0
2018-06-25 12:45:00,44.87,44.9,44.86,44.89,60615.0,39.0253,39.0514,39.0166,39.0427,60615.0
2018-06-25 12:50:00,44.9,44.98,44.89,44.98,71830.0,39.0514,39.121,39.0427,39.121,71830.0
2018-06-25 12:55:00,44.98,45.08,44.98,45.05,57537.0,39.121,39.208,39.121,39.1819,57537.0
2018-06-25 13:00:00,45.06,45.15,45.04,45.15,132192.0,39.1906,39.2688,39.1732,39.2688,132192.0
2018-06-25 13:05:00,45.15,45.2,45.14,45.17,86535.0,39.2688,39.3123,39.2602,39.2862,86535.0
2018-06-25 13:10:00,45.18,45.2,45.11,45.11,77782.0,39.2949,39.3123,39.2341,39.2341,77782.0
2018-06-25 13:15:00,45.11,45.11,45.03,45.05,71230.0,39.2341,39.2341,39.1645,39.1819,71230.0
2018-06-25 13:20:00,45.05,45.1,45.01,45.06,41990.0,39.1819,39.2254,39.1471,39.1906,41990.0
2018-06-25 13:25:00,45.05,45.2,45.05,45.16,61545.0,39.1819,39.3123,39.1819,39.2775,61545.0
2018-06-25 13:30:00,45.16,45.26,45.13,45.25,75844.0,39.2775,39.3645,39.2515,39.3558,75844.0
2018-06-25 13:35:00,45.25,45.27,45.22,45.25,70761.0,39.3558,39.3732,39.3297,39.3558,70761.0
2018-06-25 13:40:00,45.25,45.3,45.23,45.28,32769.0,39.3558,39.3993,39.3384,39.3819,32769.0
2018-06-25 13:45:00,45.29,45.32,45.24,45.3,46240.0,39.3906,39.4167,39.3471,39.3993,46240.0
2018-06-25 13:50:00,45.3,45.33,45.25,45.27,54760.0,39.3993,39.4254,39.3558,39.3732,54760.0
2018-06-25 13:55:00,45.27,45.31,45.24,45.25,49860.0,39.3732,39.408,39.3471,39.3558,49860.0
2018-06-25 14:00:00,45.25,45.29,45.24,45.25,27451.0,39.3558,39.3906,39.3471,39.3558,27451.0
2018-06-25 14:05:00,45.25,45.27,45.23,45.23,51707.0,39.3558,39.3732,39.3384,39.3384,51707.0
2018-06-25 14:10:00,45.23,45.23,45.13,45.14,34930.0,39.3384,39.3384,39.2515,39.2602,34930.0
2018-06-25 14:15:00,45.14,45.21,45.13,45.15,34618.0,39.2602,39.321,39.2515,39.2688,34618.0
2018-06-25 14:20:00,45.15,45.2,45.15,45.19,43603.0,39.2688,39.3123,39.2688,39.3036,43603.0
2018-06-25 14:25:00,45.19,45.24,45.19,45.24,80203.0,39.3036,39.3471,39.3036,39.3471,80203.0
2018-06-25 14:30:00,45.25,45.3,45.23,45.28,58447.0,39.3558,39.3993,39.3384,39.3819,58447.0
2018-06-25 14:35:00,45.28,45.32,45.2,45.2,52555.0,39.3819,39.4167,39.3123,39.3123,52555.0
2018-06-25 14:40:00,45.2,45.2,45.08,45.09,36650.0,39.3123,39.3123,39.208,39.2167,36650.0
2018-06-25 14:45:00,45.09,45.09,45.0,45.01,29787.0,39.2167,39.2167,39.1384,39.1471,29787.0
2018-06-25 14:50:00,45.0,45.03,44.9,44.93,56852.0,39.1384,39.1645,39.0514,39.0775,56852.0
2018-06-25 14:55:00,44.93,44.99,44.87,44.95,43916.0,39.0775,39.1297,39.0253,39.0949,43916.0
2018-06-25 15:00:00,44.94,44.99,44.93,44.98,28824.0,39.0862,39.1297,39.0775,39.121,28824.0
2018-06-25 15:05:00,44.97,45.0,44.95,44.97,38307.0,39.1123,39.1384,39.0949,39.1123,38307.0
2018-06-25 15:10:00,44.97,45.06,44.96,45.01,113777.0,39.1123,39.1906,39.1036,39.1471,113777.0
2018-06-25 15:15:00,45.0,45.13,44.97,45.12,71088.0,39.1384,39.2515,39.1123,39.2428,71088.0
2018-06-25 15:20:00,45.12,45.14,45.07,45.1,54515.0,39.2428,39.2602,39.1993,39.2254,54515.0
2018-06-25 15:25:00,45.09,45.11,45.04,45.06,48642.0,39.2167,39.2341,39.1732,39.1906,48642.0
2018-06-25 15:30:00,45.06,45.1,45.0,45.09,115023.0,39.1906,39.2254,39.1384,39.2167,115023.0
2018-06-25 15:35:00,45.09,45.29,45.09,45.26,155655.0,39.2167,39.3906,39.2167,39.3645,155655.0
2018-06-25 15:40:00,45.26,45.39,45.25,45.38,271487.0,39.3645,39.4776,39.3558,39.4689,271487.0
2018-06-25 15:45:00,45.38,45.39,45.23,45.29,186490.0,39.4689,39.4776,39.3384,39.3906,186490.0
2018-06-25 15:50:00,45.28,45.33,45.21,45.22,153319.0,39.3819,39.4254,39.321,39.3297,153319.0
2018-06-25 15:55:00,45.21,45.27,45.15,45.23,337190.0,39.321,39.3732,39.2688,39.3384,337190.0
2018-06-26 09:30:00,45.07,45.18,44.85,44.88,164433.0,39.1993,39.2949,39.0079,39.034,164433.0
2018-06-26 09:35:00,44.88,45.1,44.84,44.96,122272.0,39.034,39.2254,38.9992,39.1036,122272.0
2018-06-26 09:40:00,44.97,45.0,44.79,44.81,105748.0,39.1123,39.1384,38.9557,38.9731,105748.0
2018-06-26 09:45:00,44.79,44.82,44.59,44.68,160751.0,38.9557,38.9818,38.7818,38.8601,160751.0
2018-06-26 09:50:00,44.68,44.68,44.5,44.5,184228.0,38.8601,38.8601,38.7035,38.7035,184228.0
2018-06-26 09:55:00,44.5,44.6,44.41,44.6,161710.0,38.7035,38.7905,38.6252,38.7905,161710.0
2018-06-26 10:00:00,44.6,44.72,44.59,44.62,93966.0,38.7905,38.8949,38.7818,38.8079,93966.0
2018-06-26 10:05:00,44.62,44.69,44.61,44.63,91844.0,38.8079,38.8688,38.7992,38.8166,91844.0
2018-06-26 10:10:00,44.62,44.79,44.62,44.77,104747.0,38.8079,38.9557,38.8079,38.9383,104747.0
2018-06-26 10:15:00,44.76,44.92,44.75,44.79,68312.0,38.9296,39.0688,38.921,38.9557,68312.0
2018-06-26 10:20:00,44.79,44.81,44.65,44.8,79271.0,38.9557,38.9731,38.834,38.9644,79271.0
2018-06-26 10:25:00,44.81,44.92,44.69,44.69,96279.0,38.9731,39.0688,38.8688,38.8688,96279.0
2018-06-26 10:30:00,44.7,44.73,44.61,44.68,79585.0,38.8775,38.9036,38.7992,38.8601,79585.0
2018-06-26 10:35:00,44.67,44.67,44.56,44.64,96121.0,38.8514,38.8514,38.7557,38.8253,96121.0
2018-06-26 10:40:00,44.64,44.73,44.63,44.69,56082.0,38.8253,38.9036,38.8166,38.8688,56082.0
2018-06-26 10:45:00,44.69,44.69,44.58,44.58,59415.0,38.8688,38.8688,38.7731,38.7731,59415.0
2018-06-26 10:50:00,44.59,44.63,44.51,44.52,55460.0,38.7818,38.8166,38.7122,38.7209,55460.0
2018-06-26 10:55:00,44.53,44.59,44.5,44.57,70613.0,38.7296,38.7818,38.7035,38.7644,70613.0
2018-06-26 11:00:00,44.57,44.67,44.55,44.66,51319.0,38.7644,38.8514,38.747,38.8427,51319.0
2018-06-26 11:05:00,44.66,44.67,44.61,44.62,29447.0,38.8427,38.8514,38.7992,38.8079,29447.0
2018-06-26 11:10:00,44.62,44.77,44.62,44.76,57932.0,38.8079,38.9383,38.8079,38.9296,57932.0
2018-06-26 11:15:00,44.76,44.9,44.75,44.89,82763.0,38.9296,39.0514,38.921,39.0427,82763.0
2018-06-26 11:20:00,44.88,44.98,44.88,44.94,59024.0,39.034,39.121,39.034,39.0862,59024.0
2018-06-26 11:25:00,44.95,45.07,44.94,45.06,73424.0,39.0949,39.1993,39.0862,39.1906,73424.0
2018-06-26 11:30:00,45.05,45.06,44.93,44.93,244531.0,39.1819,39.1906,39.0775,39.0775,244531.0
2018-06-26 11:35:00,44.93,44.97,44.87,44.94,38718.0,39.0775,39.1123,39.0253,39.0862,38718.0
2018-06-26 11:40:00,44.93,45.0,44.85,45.0,190986.0,39.0775,39.1384,39.0079,39.1384,190986.0
2018-06-26 11:45:00,45.01,45.14,45.0,45.04,99712.0,39.1471,39.2602,39.1384,39.1732,99712.0
2018-06-26 11:50:00,45.05,45.05,44.87,44.95,85703.0,39.1819,39.1819,39.0253,39.0949,85703.0
2018-06-26 11:55:00,44.95,44.97,44.89,44.93,69812.0,39.0949,39.1123,39.0427,39.0775,69812.0
2018-06-26 12:00:00,44.94,45.03,44.92,45.0,57369.0,39.0862,39.1645,39.0688,39.1384,57369.0
2018-06-26 12:05:00,45.0,45.08,44.99,45.04,68432.0,39.1384,39.208,39.1297,39.1732,68432.0
2018-06-26 12:10:00,45.04,45.12,45.03,45.04,66047.0,39.1732,39.2428,39.1645,39.1732,66047.0
2018-06-26 12:15:00,45.04,45.08,44.93,44.97,68936.0,39.1732,39.208,39.0775,39.1123,68936.0
2018-06-26 12:20:00,44.98,45.01,44.94,44.98,56631.0,39.121,39.1471,39.0862,39.121,56631.0
2018-06-26 12:25:00,44.98,45.01,44.92,44.99,32495.0,39.121,39.1471,39.0688,39.1297,32495.0
2018-06-26 12:30:00,45.0,45.05,44.98,45.04,31629.0,39.1384,39.1819,39.121,39.1732,31629.0
2018-06-26 12:35:00,45.04,45.07,44.99,45.0,57076.0,39.1732,39.1993,39.1297,39.1384,57076.0
2018-06-26 12:40:00,45.0,45.04,44.95,45.0,47477.0,39.1384,39.1732,39.0949,39.1384,47477.0
2018-06-26 12:45:00,45.0,45.02,44.92,44.96,41140.0,39.1384,39.1558,39.0688,39.1036,41140.0
2018-06-26 12:50:00,44.96,45.01,44.93,45.0,33447.0,39.1036,39.1471,39.0775,39.1384,33447.0
2018-06-26 12:55:00,45.0,45.03,44.94,44.96,60003.0,39.1384,39.1645,39.0862,39.1036,60003.0
2018-06-26 13:00:00,44.95,44.96,44.87,44.92,66940.0,39.0949,39.1036,39.0253,39.0688,66940.0
2018-06-26 13:05:00,44.92,44.99,44.91,44.99,68247.0,39.0688,39.1297,39.0601,39.1297,68247.0
2018-06-26 13:10:00,44.99,44.99,44.92,44.94,77739.0,39.1297,39.1297,39.0688,39.0862,77739.0
2018-06-26 13:15:00,44.94,45.0,44.91,44.98,110172.0,39.0862,39.1384,39.0601,39.121,110172.0
2018-06-26 13:20:00,44.97,45.01,44.93,45.01,158608.0,39.1123,39.1471,39.0775,39.1471,158608.0
2018-06-26 13:25:00,45.01,45.05,44.96,45.03,59655.0,39.1471,39.1819,39.1036,39.1645,59655.0
2018-06-26 13:30:00,45.03,45.05,45.01,45.02,36302.0,39.1645,39.1819,39.1471,39.1558,36302.0
2018-06-26 13:35:00,45.02,45.03,44.99,45.02,43692.0,39.1558,39.1645,39.1297,39.1558,43692.0
2018-06-26 13:40:00,45.02,45.02,44.97,45.01,53647.0,39.1558,39.1558,39.1123,39.1471,53647.0
2018-06-26 13:45:00,45.02,45.06,44.98,45.03,36074.0,39.1558,39.1906,39.121,39.1645,36074.0
2018-06-26 13:50:00,45.03,45.05,44.95,44.98,149492.0,39.1645,39.1819,39.0949,39.121,149492.0
2018-06-26 13:55:00,44.98,45.0,44.93,44.97,50103.0,39.121,39.1384,39.0775,39.1123,50103.0
2018-06-26 14:00:00,44.98,45.02,44.97,45.0,52338.0,39.121,39.1558,39.1123,39.1384,52338.0
2018-06-26 14:05:00,45.0,45.04,44.96,44.98,39121.0,39.1384,39.1732,39.1036,39.121,39121.0
2018-06-26 14:10:00,44.98,44.99,44.93,44.96,22312.0,39.121,39.1297,39.0775,39.1036,22312.0
2018-06-26 14:15:00,44.96,45.02,44.93,45.01,37651.0,39.1036,39.1558,39.0775,39.1471,37651.0
2018-06-26 14:20:00,45.02,45.11,45.01,45.09,43424.0,39.1558,39.2341,39.1471,39.2167,43424.0
2018-06-26 14:25:00,45.09,45.16,45.08,45.14,69954.0,39.2167,39.2775,39.208,39.2602,69954.0
2018-06-26 14:30:00,45.14,45.17,45.1,45.16,32476.0,39.2602,39.2862,39.2254,39.2775,32476.0
2018-06-26 14:35:00,45.16,45.21,45.15,45.21,59082.0,39.2775,39.321,39.2688,39.321,59082.0
2018-06-26 14:40:00,45.21,45.24,45.2,45.23,28707.0,39.321,39.3471,39.3123,39.3384,28707.0
2018-06-26 14:45:00,45.23,45.27,45.23,45.25,26062.0,39.3384,39.3732,39.3384,39.3558,26062.0
2018-06-26 14:50:00,45.25,45.29,45.24,45.28,24214.0,39.3558,39.3906,39.3471,39.3819,24214.0
2018-06-26 14:55:00,45.29,45.35,45.24,45.34,47098.0,39.3906,39.4428,39.3471,39.4341,47098.0
2018-06-26 15:00:00,45.33,45.34,45.27,45.28,47189.0,39.4254,39.4341,39.3732,39.3819,47189.0
2018-06-26 15:05:00,45.27,45.32,45.25,45.31,61559.0,39.3732,39.4167,39.3558,39.408,61559.0
2018-06-26 15:10:00,45.32,45.4,45.3,45.39,98975.0,39.4167,39.4863,39.3993,39.4776,98975.0
2018-06-26 15:15:00,45.39,45.39,45.33,45.35,73093.0,39.4776,39.4776,39.4254,39.4428,73093.0
2018-06-26 15:20:00,45.35,45.4,45.33,45.4,63923.0,39.4428,39.4863,39.4254,39.4863,63923.0
2018-06-26 15:25:00,45.4,45.42,45.36,45.38,53444.0,39.4863,39.5037,39.4515,39.4689,53444.0
2018-06-26 15:30:00,45.39,45.46,45.37,45.43,69546.0,39.4776,39.5385,39.4602,39.5124,69546.0
2018-06-26 15:35:00,45.43,45.43,45.35,45.41,86668.0,39.5124,39.5124,39.4428,39.495,86668.0
2018-06-26 15:40:00,45.41,45.42,45.35,45.35,111140.0,39.495,39.5037,39.4428,39.4428,111140.0
2018-06-26 15:45:00,45.35,45.37,45.28,45.32,174816.0,39.4428,39.4602,39.3819,39.4167,174816.0
2018-06-26 15:50:00,45.32,45.35,45.28,45.34,256718.0,39.4167,39.4428,39.3819,39.4341,256718.0
2018-06-26 15:55:00,45.35,45.37,45.28,45.34,464753.0,39.4428,39.4602,39.3819,39.4341,464753.0
2018-06-27 09:30:00,45.99,46.53,45.88,46.49,270925.0,39.9994,40.4691,39.9038,40.4343,270925.0
2018-06-27 09:35:00,46.5,46.91,46.47,46.73,211657.0,40.443,40.7996,40.4169,40.643,211657.0
2018-06-27 09:40:00,46.73,46.76,46.59,46.64,121536.0,40.643,40.6691,40.5213,40.5648,121536.0
2018-06-27 09:45:00,46.64,46.75,46.45,46.71,174613.0,40.5648,40.6604,40.3995,40.6256,174613.0
2018-06-27 09:50:00,46.71,46.76,46.58,46.69,153542.0,40.6256,40.6691,40.5126,40.6083,153542.0
2018-06-27 09:55:00,46.69,46.78,46.56,46.59,120983.0,40.6083,40.6865,40.4952,40.5213,120983.0
2018-06-27 10:00:00,46.6,46.69,46.49,46.67,124304.0,40.53,40.6083,40.4343,40.5909,124304.0
2018-06-27 10:05:00,46.66,46.77,46.6,46.65,166149.0,40.5822,40.6778,40.53,40.5735,166149.0
2018-06-27 10:10:00,46.66,46.7,46.57,46.69,75673.0,40.5822,40.6169,40.5039,40.6083,75673.0
2018-06-27 10:15:00,46.7,46.75,46.67,46.74,120642.0,40.6169,40.6604,40.5909,40.6517,120642.0
2018-06-27 10:20:00,46.73,46.74,46.54,46.55,81511.0,40.643,40.6517,40.4778,40.4865,81511.0
2018-06-27 10:25:00,46.56,46.59,46.44,46.53,98011.0,40.4952,40.5213,40.3908,40.4691,98011.0
2018-06-27 10:30:00,46.51,46.81,46.51,46.73,169490.0,40.4517,40.7126,40.4517,40.643,169490.0
2018-06-27 10:35:00,46.72,46.87,46.67,46.86,158396.0,40.6343,40.7648,40.5909,40.7561,158396.0
2018-06-27 10:40:00,46.87,46.94,46.8,46.89,126308.0,40.7648,40.8257,40.7039,40.7822,126308.0
2018-06-27 10:45:00,46.89,46.92,46.85,46.88,96649.0,40.7822,40.8083,40.7474,40.7735,96649.0
2018-06-27 10:50:00,46.89,46.94,46.79,46.82,105555.0,40.7822,40.8257,40.6952,40.7213,105555.0
2018-06-27 10:55:00,46.82,46.83,46.67,46.69,85241.0,40.7213,40.73,40.5909,40.6083,85241.0
2018-06-27 11:00:00,46.68,46.75,46.56,46.56,110879.0,40.5996,40.6604,40.4952,40.4952,110879.0
2018-06-27 11:05:00,46.55,46.59,46.45,46.48,112055.0,40.4865,40.5213,40.3995,40.4256,112055.0
2018-06-27 11:10:00,46.48,46.54,46.41,46.53,98697.0,40.4256,40.4778,40.3647,40.4691,98697.0
2018-06-27 11:15:00,46.53,46.59,46.52,46.59,43058.0,40.4691,40.5213,40.4604,40.5213,43058.0
2018-06-27 11:20:00,46.59,46.62,46.51,46.52,87125.0,40.5213,40.5474,40.4517,40.4604,87125.0
2018-06-27 11:25:00,46.51,46.52,46.38,46.4,97487.0,40.4517,40.4604,40.3386,40.356,97487.0
2018-06-27 11:30:00,46.39,46.41,46.29,46.4,90294.0,40.3473,40.3647,40.2604,40.356,90294.0
2018-06-27 11:35:00,46.41,46.44,46.33,46.4,149996.0,40.3647,40.3908,40.2951,40.356,149996.0
2018-06-27 11:40:00,46.4,46.41,46.24,46.29,71611.0,40.356,40.3647,40.2169,40.2604,71611.0
2018-06-27 11:45:00,46.29,46.36,46.24,46.35,66716.0,40.2604,40.3212,40.2169,40.3125,66716.0
2018-06-27 11:50:00,46.34,46.42,46.32,46.4,54211.0,40.3038,40.3734,40.2864,40.356,54211.0
2018-06-27 11:55:00,46.4,46.43,46.24,46.29,62491.0,40.356,40.3821,40.2169,40.2604,62491.0
2018-06-27 12:00:00,46.29,46.42,46.26,46.34,87209.0,40.2604,40.3734,40.2343,40.3038,87209.0
2018-06-27 12:05:00,46.35,46.37,46.3,46.33,35711.0,40.3125,40.3299,40.2691,40.2951,35711.0
2018-06-27 12:10:00,46.32,46.36,46.3,46.36,121466.0,40.2864,40.3212,40.2691,40.3212,121466.0
2018-06-27 12:15:00,46.35,46.44,46.33,46.4,83817.0,40.3125,40.3908,40.2951,40.356,83817.0
2018-06-27 12:20:00,46.4,46.43,46.39,46.41,60117.0,40.356,40.3821,40.3473,40.3647,60117.0
2018-06-27 12:25:00,46.41,46.42,46.36,46.38,35134.0,40.3647,40.3734,40.3212,40.3386,35134.0
2018-06-27 12:30:00,46.38,46.39,46.35,46.36,60760.0,40.3386,40.3473,40.3125,40.3212,60760.0
2018-06-27 12:35:00,46.36,46.37,46.3,46.3,55676.0,40.3212,40.3299,40.2691,40.2691,55676.0
2018-06-27 12:40:00,46.3,46.3,46.22,46.24,59816.0,40.2691,40.2691,40.1995,40.2169,59816.0
2018-06-27 12:45:00,46.24,46.27,46.22,46.27,38328.0,40.2169,40.243,40.1995,40.243,38328.0
2018-06-27 12:50:00,46.27,46.32,46.26,46.27,47342.0,40.243,40.2864,40.2343,40.243,47342.0
2018-06-27 12:55:00,46.27,46.31,46.23,46.25,42802.0,40.243,40.2777,40.2082,40.2256,42802.0
2018-06-27 13:00:00,46.25,46.34,46.24,46.32,90966.0,40.2256,40.3038,40.2169,40.2864,90966.0
2018-06-27 13:05:00,46.31,46.31,46.18,46.2,47791.0,40.2777,40.2777,40.1647,40.1821,47791.0
2018-06-27 13:10:00,46.2,46.26,46.18,46.2,66157.0,40.1821,40.2343,40.1647,40.1821,66157.0
2018-06-27 13:15:00,46.2,46.22,46.04,46.05,70626.0,40.1821,40.1995,40.0429,40.0516,70626.0
2018-06-27 13:20:00,46.06,46.16,46.06,46.14,80740.0,40.0603,40.1473,40.0603,40.1299,80740.0
2018-06-27 13:25:00,46.15,46.15,46.09,46.09,120364.0,40.1386,40.1386,40.0864,40.0864,120364.0
2018-06-27 13:30:00,46.09,46.21,46.08,46.2,34872.0,40.0864,40.1908,40.0777,40.1821,34872.0
2018-06-27 13:35:00,46.2,46.21,46.15,46.17,32726.0,40.1821,40.1908,40.1386,40.156,32726.0
2018-06-27 13:40:00,46.16,46.21,46.13,46.15,28932.0,40.1473,40.1908,40.1212,40.1386,28932.0
2018-06-27 13:45:00,46.14,46.21,46.13,46.18,51288.0,40.1299,40.1908,40.1212,40.1647,51288.0
2018-06-27 13:50:00,46.18,46.18,46.1,46.12,41782.0,40.1647,40.1647,40.0951,40.1125,41782.0
2018-06-27 13:55:00,46.11,46.17,46.1,46.13,56319.0,40.1038,40.156,40.0951,40.1212,56319.0
2018-06-27 14:00:00,46.12,46.18,46.11,46.13,63122.0,40.1125,40.1647,40.1038,40.1212,63122.0
2018-06-27 14:05:00,46.13,46.13,46.07,46.08,73355.0,40.1212,40.1212,40.069,40.0777,73355.0
2018-06-27 14:10:00,46.07,46.09,46.03,46.07,37314.0,40.069,40.0864,40.0342,40.069,37314.0
2018-06-27 14:15:00,46.07,46.15,46.05,46.12,78512.0,40.069,40.1386,40.0516,40.1125,78512.0
2018-06-27 14:20:00,46.12,46.17,46.1,46.12,54726.0,40.1125,40.156,40.0951,40.1125,54726.0
2018-06-27 14:25:00,46.12,46.13,46.01,46.02,53417.0,40.1125,40.1212,40.0168,40.0255,53417.0
2018-06-27 14:30:00,46.01,46.01,45.93,45.95,82930.0,40.0168,40.0168,39.9472,39.9646,82930.0
2018-06-27 14:35:00,45.96,46.05,45.96,46.01,48178.0,39.9733,40.0516,39.9733,40.0168,48178.0
2018-06-27 14:40:00,46.0,46.03,45.98,46.01,46779.0,40.0081,40.0342,39.9907,40.0168,46779.0
2018-06-27 14:45:00,46.01,46.09,46.0,46.03,62535.0,40.0168,40.0864,40.0081,40.0342,62535.0
2018-06-27 14:50:00,46.03,46.03,45.93,45.95,47273.0,40.0342,40.0342,39.9472,39.9646,47273.0
2018-06-27 14:55:00,45.94,45.95,45.86,45.87,54926.0,39.9559,39.9646,39.8864,39.8951,54926.0
2018-06-27 15:00:00,45.88,45.89,45.81,45.85,52607.0,39.9038,39.9125,39.8429,39.8777,52607.0
2018-06-27 15:05:00,45.85,45.92,45.8,45.81,73069.0,39.8777,39.9386,39.8342,39.8429,73069.0
2018-06-27 15:10:00,45.81,45.81,45.72,45.75,84959.0,39.8429,39.8429,39.7646,39.7907,84959.0
2018-06-27 15:15:00,45.75,45.81,45.71,45.78,136519.0,39.7907,39.8429,39.7559,39.8168,136519.0
2018-06-27 15:20:00,45.77,45.82,45.77,45.81,79135.0,39.8081,39.8516,39.8081,39.8429,79135.0
2018-06-27 15:25:00,45.8,45.93,45.79,45.9,91488.0,39.8342,39.9472,39.8255,39.9212,91488.0
2018-06-27 15:30:00,45.89,45.9,45.8,45.8,125905.0,39.9125,39.9212,39.8342,39.8342,125905.0
2018-06-27 15:35:00,45.8,45.86,45.78,45.81,112868.0,39.8342,39.8864,39.8168,39.8429,112868.0
2018-06-27 15:40:00,45.81,45.9,45.79,45.84,161010.0,39.8429,39.9212,39.8255,39.869,161010.0
2018-06-27 15:45:00,45.84,45.85,45.73,45.77,182143.0,39.869,39.8777,39.7733,39.8081,182143.0
2018-06-27 15:50:00,45.77,45.87,45.76,45.87,176317.0,39.8081,39.8951,39.7994,39.8951,176317.0
2018-06-27 15:55:00,45.87,45.92,45.82,45.84,474420.0,39.8951,39.9386,39.8516,39.869,474420.0
2018-06-28 09:30:00,45.85,46.0,45.64,45.7,187762.0,39.8777,40.0081,39.695,39.7472,187762.0
2018-06-28 09:35:00,45.69,45.7,45.43,45.51,236572.0,39.7385,39.7472,39.5124,39.582,236572.0
2018-06-28 09:40:00,45.5,45.69,45.45,45.59,195585.0,39.5733,39.7385,39.5298,39.6515,195585.0
2018-06-28 09:45:00,45.58,45.61,45.28,45.35,108981.0,39.6428,39.6689,39.3819,39.4428,108981.0
2018-06-28 09:50:00,45.34,45.55,45.33,45.48,112989.0,39.4341,39.6167,39.4254,39.5559,112989.0
2018-06-28 09:55:00,45.48,45.48,45.31,45.43,65963.0,39.5559,39.5559,39.408,39.5124,65963.0
2018-06-28 10:00:00,45.43,45.72,45.43,45.66,173360.0,39.5124,39.7646,39.5124,39.7124,173360.0
2018-06-28 10:05:00,45.66,45.75,45.59,45.7,118222.0,39.7124,39.7907,39.6515,39.7472,118222.0
2018-06-28 10:10:00,45.69,45.79,45.64,45.66,167249.0,39.7385,39.8255,39.695,39.7124,167249.0
2018-06-28 10:15:00,45.66,45.7,45.51,45.59,118081.0,39.7124,39.7472,39.582,39.6515,118081.0
2018-06-28 10:20:00,45.59,45.66,45.5,45.58,76124.0,39.6515,39.7124,39.5733,39.6428,76124.0
2018-06-28 10:25:00,45.58,45.68,45.54,45.59,56188.0,39.6428,39.7298,39.608,39.6515,56188.0
2018-06-28 10:30:00,45.59,45.67,45.52,45.6,80691.0,39.6515,39.7211,39.5907,39.6602,80691.0
2018-06-28 10:35:00,45.6,45.63,45.52,45.62,81821.0,39.6602,39.6863,39.5907,39.6776,81821.0
2018-06-28 10:40:00,45.61,45.63,45.56,45.59,95097.0,39.6689,39.6863,39.6254,39.6515,95097.0
2018-06-28 10:45:00,45.59,45.61,45.43,45.46,104482.0,39.6515,39.6689,39.5124,39.5385,104482.0
2018-06-28 10:50:00,45.46,45.56,45.39,45.53,103062.0,39.5385,39.6254,39.4776,39.5994,103062.0
2018-06-28 10:55:00,45.53,45.62,45.53,45.59,67115.0,39.5994,39.6776,39.5994,39.6515,67115.0
2018-06-28 11:00:00,45.6,45.64,45.4,45.42,129137.0,39.6602,39.695,39.4863,39.5037,129137.0
2018-06-28 11:05:00,45.43,45.46,45.27,45.46,120299.0,39.5124,39.5385,39.3732,39.5385,120299.0
2018-06-28 11:10:00,45.46,45.49,45.3,45.43,71089.0,39.5385,39.5646,39.3993,39.5124,71089.0
2018-06-28 11:15:00,45.42,45.53,45.4,45.5,74247.0,39.5037,39.5994,39.4863,39.5733,74247.0
2018-06-28 11:20:00,45.5,45.51,45.42,45.43,50454.0,39.5733,39.582,39.5037,39.5124,50454.0
2018-06-28 11:25:00,45.43,45.53,45.42,45.44,74632.0,39.5124,39.5994,39.5037,39.5211,74632.0
2018-06-28 11:30:00,45.44,45.53,45.4,45.53,71144.0,39.5211,39.5994,39.4863,39.5994,71144.0
2018-06-28 11:35:00,45.53,45.55,45.41,45.46,51891.0,39.5994,39.6167,39.495,39.5385,51891.0
2018-06-28 11:40:00,45.46,45.46,45.36,45.43,93775.0,39.5385,39.5385,39.4515,39.5124,93775.0
2018-06-28 11:45:00,45.43,45.47,45.35,45.43,92768.0,39.5124,39.5472,39.4428,39.5124,92768.0
2018-06-28 11:50:00,45.43,45.49,45.4,45.46,69497.0,39.5124,39.5646,39.4863,39.5385,69497.0
2018-06-28 11:55:00,45.47,45.47,45.36,45.41,51440.0,39.5472,39.5472,39.4515,39.495,51440.0
2018-06-28 12:00:00,45.41,45.45,45.4,45.42,44977.0,39.495,39.5298,39.4863,39.5037,44977.0
2018-06-28 12:05:00,45.43,45.47,45.41,45.44,64021.0,39.5124,39.5472,39.495,39.5211,64021.0
2018-06-28 12:10:00,45.44,45.45,45.39,45.41,43313.0,39.5211,39.5298,39.4776,39.495,43313.0
2018-06-28 12:15:00,45.4,45.43,45.39,45.43,32237.0,39.4863,39.5124,39.4776,39.5124,32237.0
2018-06-28 12:20:00,45.43,45.44,45.34,45.39,45841.0,39.5124,39.5211,39.4341,39.4776,45841.0
2018-06-28 12:25:00,45.39,45.41,45.36,45.39,38977.0,39.4776,39.495,39.4515,39.4776,38977.0
2018-06-28 12:30:00,45.38,45.44,45.37,45.42,63017.0,39.4689,39.5211,39.4602,39.5037,63017.0
2018-06-28 12:35:00,45.42,45.45,45.38,45.41,61091.0,39.5037,39.5298,39.4689,39.495,61091.0
2018-06-28 12:40:00,45.41,45.43,45.36,45.42,55902.0,39.495,39.5124,39.4515,39.5037,55902.0
2018-06-28 12:45:00,45.42,45.45,45.36,45.43,71021.0,39.5037,39.5298,39.4515,39.5124,71021.0
2018-06-28 12:50:00,45.43,45.5,45.41,45.42,48671.0,39.5124,39.5733,39.495,39.5037,48671.0
2018-06-28 12:55:00,45.42,45.46,45.36,45.43,42654.0,39.5037,39.5385,39.4515,39.5124,42654.0
2018-06-28 13:00:00,45.43,45.47,45.41,45.47,27019.0,39.5124,39.5472,39.495,39.5472,27019.0
2018-06-28 13:05:00,45.47,45.51,45.46,45.5,52566.0,39.5472,39.582,39.5385,39.5733,52566.0
2018-06-28 13:10:00,45.5,45.53,45.48,45.53,30711.0,39.5733,39.5994,39.5559,39.5994,30711.0
2018-06-28 13:15:00,45.53,45.6,45.53,45.58,45855.0,39.5994,39.6602,39.5994,39.6428,45855.0
2018-06-28 13:20:00,45.57,45.63,45.57,45.6,42852.0,39.6341,39.6863,39.6341,39.6602,42852.0
2018-06-28 13:25:00,45.6,45.61,45.57,45.58,52619.0,39.6602,39.6689,39.6341,39.6428,52619.0
2018-06-28 13:30:00,45.58,45.61,45.55,45.56,38663.0,39.6428,39.6689,39.6167,39.6254,38663.0
2018-06-28 13:35:00,45.55,45.58,45.5,45.52,25184.0,39.6167,39.6428,39.5733,39.5907,25184.0
2018-06-28 13:40:00,45.51,45.55,45.48,45.48,19787.0,39.582,39.6167,39.5559,39.5559,19787.0
2018-06-28 13:45:00,45.48,45.48,45.43,45.44,48646.0,39.5559,39.5559,39.5124,39.5211,48646.0
2018-06-28 13:50:00,45.45,45.54,45.44,45.51,35765.0,39.5298,39.608,39.5211,39.582,35765.0
2018-06-28 13:55:00,45.51,45.53,45.47,45.48,16721.0,39.582,39.5994,39.5472,39.5559,16721.0
2018-06-28 14:00:00,45.47,45.48,45.43,45.46,33057.0,39.5472,39.5559,39.5124,39.5385,33057.0
2018-06-28 14:05:00,45.47,45.48,45.44,45.46,31007.0,39.5472,39.5559,39.5211,39.5385,31007.0
2018-06-28 14:10:00,45.46,45.48,45.42,45.43,32865.0,39.5385,39.5559,39.5037,39.5124,32865.0
2018-06-28 14:15:00,45.43,45.49,45.42,45.46,24893.0,39.5124,39.5646,39.5037,39.5385,24893.0
2018-06-28 14:20:00,45.47,45.5,45.45,45.48,39380.0,39.5472,39.5733,39.5298,39.5559,39380.0
2018-06-28 14:25:00,45.48,45.49,45.42,45.43,28513.0,39.5559,39.5646,39.5037,39.5124,28513.0
2018-06-28 14:30:00,45.42,45.43,45.33,45.35,80851.0,39.5037,39.5124,39.4254,39.4428,80851.0
2018-06-28 14:35:00,45.36,45.39,45.34,45.36,42996.0,39.4515,39.4776,39.4341,39.4515,42996.0
2018-06-28 14:40:00,45.36,45.4,45.34,45.35,24102.0,39.4515,39.4863,39.4341,39.4428,24102.0
2018-06-28 14:45:00,45.35,45.44,45.35,45.43,38445.0,39.4428,39.5211,39.4428,39.5124,38445.0
2018-06-28 14:50:00,45.44,45.53,45.42,45.53,32918.0,39.5211,39.5994,39.5037,39.5994,32918.0
2018-06-28 14:55:00,45.53,45.6,45.52,45.59,37224.0,39.5994,39.6602,39.5907,39.6515,37224.0
2018-06-28 15:00:00,45.59,45.63,45.58,45.6,57534.0,39.6515,39.6863,39.6428,39.6602,57534.0
2018-06-28 15:05:00,45.61,45.65,45.6,45.62,50974.0,39.6689,39.7037,39.6602,39.6776,50974.0
2018-06-28 15:10:00,45.62,45.65,45.59,45.62,91487.0,39.6776,39.7037,39.6515,39.6776,91487.0
2018-06-28 15:15:00,45.61,45.64,45.58,45.6,33662.0,39.6689,39.695,39.6428,39.6602,33662.0
2018-06-28 15:20:00,45.59,45.61,45.56,45.57,40811.0,39.6515,39.6689,39.6254,39.6341,40811.0
2018-06-28 15:25:00,45.57,45.62,45.55,45.55,112889.0,39.6341,39.6776,39.6167,39.6167,112889.0
2018-06-28 15:30:00,45.55,45.56,45.5,45.52,73420.0,39.6167,39.6254,39.5733,39.5907,73420.0
2018-06-28 15:35:00,45.52,45.58,45.51,45.57,90156.0,39.5907,39.6428,39.582,39.6341,90156.0
2018-06-28 15:40:00,45.57,45.6,45.57,45.59,123889.0,39.6341,39.6602,39.6341,39.6515,123889.0
2018-06-28 15:45:00,45.59,45.63,45.54,45.63,142975.0,39.6515,39.6863,39.608,39.6863,142975.0
2018-06-28 15:50:00,45.62,45.7,45.59,45.68,345052.0,39.6776,39.7472,39.6515,39.7298,345052.0
2018-06-28 15:55:00,45.67,45.69,45.58,45.62,475658.0,39.7211,39.7385,39.6428,39.6776,475658.0
2018-06-29 09:30:00,45.57,45.8,45.57,45.59,242572.0,39.6341,39.8342,39.6341,39.6515,242572.0
2018-06-29 09:35:00,45.59,45.72,45.54,45.61,118758.0,39.6515,39.7646,39.608,39.6689,118758.0
2018-06-29 09:40:00,45.62,45.62,45.45,45.48,120983.0,39.6776,39.6776,39.5298,39.5559,120983.0
2018-06-29 09:45:00,45.48,45.66,45.48,45.53,156479.0,39.5559,39.7124,39.5559,39.5994,156479.0
2018-06-29 09:50:00,45.53,45.62,45.43,45.5,235413.0,39.5994,39.6776,39.5124,39.5733,235413.0
2018-06-29 09:55:00,45.49,45.5,45.21,45.22,215228.0,39.5646,39.5733,39.321,39.3297,215228.0
2018-06-29 10:00:00,45.22,45.34,45.21,45.29,168259.0,39.3297,39.4341,39.321,39.3906,168259.0
2018-06-29 10:05:00,45.3,45.31,45.14,45.17,143664.0,39.3993,39.408,39.2602,39.2862,143664.0
2018-06-29 10:10:00,45.18,45.27,44.99,45.0,245829.0,39.2949,39.3732,39.1297,39.1384,245829.0
2018-06-29 10:15:00,44.99,45.13,44.99,45.06,113877.0,39.1297,39.2515,39.1297,39.1906,113877.0
2018-06-29 10:20:00,45.06,45.16,45.06,45.13,133026.0,39.1906,39.2775,39.1906,39.2515,133026.0
2018-06-29 10:25:00,45.14,45.26,45.13,45.22,148736.0,39.2602,39.3645,39.2515,39.3297,148736.0
2018-06-29 10:30:00,45.22,45.27,45.17,45.27,109505.0,39.3297,39.3732,39.2862,39.3732,109505.0
2018-06-29 10:35:00,45.28,45.36,45.26,45.3,67927.0,39.3819,39.4515,39.3645,39.3993,67927.0
2018-06-29 10:40:00,45.3,45.41,45.24,45.41,66134.0,39.3993,39.495,39.3471,39.495,66134.0
2018-06-29 10:45:00,45.41,45.46,45.35,45.45,67823.0,39.495,39.5385,39.4428,39.5298,67823.0
2018-06-29 10:50:00,45.44,45.48,45.41,45.46,23507.0,39.5211,39.5559,39.495,39.5385,23507.0
2018-06-29 10:55:00,45.45,45.49,45.34,45.36,95251.0,39.5298,39.5646,39.4341,39.4515,95251.0
2018-06-29 11:00:00,45.37,45.4,45.27,45.29,83903.0,39.4602,39.4863,39.3732,39.3906,83903.0
2018-06-29 11:05:00,45.3,45.33,45.25,45.28,92229.0,39.3993,39.4254,39.3558,39.3819,92229.0
2018-06-29 11:10:00,45.29,45.38,45.28,45.35,64539.0,39.3906,39.4689,39.3819,39.4428,64539.0
2018-06-29 11:15:00,45.35,45.36,45.3,45.3,44544.0,39.4428,39.4515,39.3993,39.3993,44544.0
2018-06-29 11:20:00,45.3,45.31,45.22,45.23,92379.0,39.3993,39.408,39.3297,39.3384,92379.0
2018-06-29 11:25:00,45.23,45.26,45.23,45.23,77991.0,39.3384,39.3645,39.3384,39.3384,77991.0
2018-06-29 11:30:00,45.23,45.26,45.19,45.2,71812.0,39.3384,39.3645,39.3036,39.3123,71812.0
2018-06-29 11:35:00,45.2,45.2,45.13,45.16,94063.0,39.3123,39.3123,39.2515,39.2775,94063.0
2018-06-29 11:40:00,45.16,45.2,45.15,45.2,44725.0,39.2775,39.3123,39.2688,39.3123,44725.0
2018-06-29 11:45:00,45.2,45.37,45.19,45.35,98192.0,39.3123,39.4602,39.3036,39.4428,98192.0
2018-06-29 11:50:00,45.36,45.37,45.28,45.29,71954.0,39.4515,39.4602,39.3819,39.3906,71954.0
2018-06-29 11:55:00,45.29,45.3,45.23,45.24,68030.0,39.3906,39.3993,39.3384,39.3471,68030.0
2018-06-29 12:00:00,45.25,45.28,45.23,45.28,84402.0,39.3558,39.3819,39.3384,39.3819,84402.0
2018-06-29 12:05:00,45.29,45.31,45.25,45.3,72763.0,39.3906,39.408,39.3558,39.3993,72763.0
2018-06-29 12:10:00,45.3,45.33,45.29,45.3,69068.0,39.3993,39.4254,39.3906,39.3993,69068.0
2018-06-29 12:15:00,45.29,45.3,45.23,45.27,34717.0,39.3906,39.3993,39.3384,39.3732,34717.0
2018-06-29 12:20:00,45.27,45.28,45.24,45.26,27338.0,39.3732,39.3819,39.3471,39.3645,27338.0
2018-06-29 12:25:00,45.26,45.31,45.26,45.3,28406.0,39.3645,39.408,39.3645,39.3993,28406.0
2018-06-29 12:30:00,45.3,45.33,45.27,45.29,65531.0,39.3993,39.4254,39.3732,39.3906,65531.0
2018-06-29 12:35:00,45.28,45.29,45.18,45.25,121783.0,39.3819,39.3906,39.2949,39.3558,121783.0
2018-06-29 12:40:00,45.24,45.27,45.2,45.26,62738.0,39.3471,39.3732,39.3123,39.3645,62738.0
2018-06-29 12:45:00,45.26,45.27,45.22,45.24,37072.0,39.3645,39.3732,39.3297,39.3471,37072.0
2018-06-29 12:50:00,45.24,45.3,45.24,45.26,30772.0,39.3471,39.3993,39.3471,39.3645,30772.0
2018-06-29 12:55:00,45.25,45.32,45.25,45.32,29766.0,39.3558,39.4167,39.3558,39.4167,29766.0
2018-06-29 13:00:00,45.32,45.36,45.31,45.35,39532.0,39.4167,39.4515,39.408,39.4428,39532.0
2018-06-29 13:05:00,45.35,45.37,45.3,45.31,56653.0,39.4428,39.4602,39.3993,39.408,56653.0
2018-06-29 13:10:00,45.32,45.32,45.25,45.26,26574.0,39.4167,39.4167,39.3558,39.3645,26574.0
2018-06-29 13:15:00,45.25,45.26,45.18,45.19,75267.0,39.3558,39.3645,39.2949,39.3036,75267.0
2018-06-29 13:20:00,45.2,45.24,45.18,45.23,30723.0,39.3123,39.3471,39.2949,39.3384,30723.0
2018-06-29 13:25:00,45.23,45.28,45.23,45.28,56966.0,39.3384,39.3819,39.3384,39.3819,56966.0
2018-06-29 13:30:00,45.27,45.33,45.25,45.32,51094.0,39.3732,39.4254,39.3558,39.4167,51094.0
2018-06-29 13:35:00,45.32,45.32,45.28,45.29,25226.0,39.4167,39.4167,39.3819,39.3906,25226.0
2018-06-29 13:40:00,45.3,45.3,45.28,45.29,25634.0,39.3993,39.3993,39.3819,39.3906,25634.0
2018-06-29 13:45:00,45.29,45.3,45.27,45.27,43663.0,39.3906,39.3993,39.3732,39.3732,43663.0
2018-06-29 13:50:00,45.27,45.3,45.25,45.3,35019.0,39.3732,39.3993,39.3558,39.3993,35019.0
2018-06-29 13:55:00,45.3,45.3,45.22,45.25,31853.0,39.3993,39.3993,39.3297,39.3558,31853.0
2018-06-29 14:00:00,45.26,45.32,45.26,45.29,44109.0,39.3645,39.4167,39.3645,39.3906,44109.0
2018-06-29 14:05:00,45.29,45.36,45.27,45.33,50295.0,39.3906,39.4515,39.3732,39.4254,50295.0
2018-06-29 14:10:00,45.34,45.35,45.3,45.33,33762.0,39.4341,39.4428,39.3993,39.4254,33762.0
2018-06-29 14:15:00,45.32,45.36,45.3,45.35,93148.0,39.4167,39.4515,39.3993,39.4428,93148.0
2018-06-29 14:20:00,45.34,45.36,45.3,45.31,53897.0,39.4341,39.4515,39.3993,39.408,53897.0
2018-06-29 14:25:00,45.32,45.33,45.25,45.25,65598.0,39.4167,39.4254,39.3558,39.3558,65598.0
2018-06-29 14:30:00,45.25,45.27,45.22,45.23,21559.0,39.3558,39.3732,39.3297,39.3384,21559.0
2018-06-29 14:35:00,45.23,45.25,45.22,45.23,45744.0,39.3384,39.3558,39.3297,39.3384,45744.0
2018-06-29 14:40:00,45.23,45.3,45.21,45.28,52294.0,39.3384,39.3993,39.321,39.3819,52294.0
2018-06-29 14:45:00,45.28,45.31,45.27,45.29,22592.0,39.3819,39.408,39.3732,39.3906,22592.0
2018-06-29 14:50:00,45.3,45.31,45.25,45.29,56817.0,39.3993,39.408,39.3558,39.3906,56817.0
2018-06-29 14:55:00,45.29,45.33,45.29,45.32,50191.0,39.3906,39.4254,39.3906,39.4167,50191.0
2018-06-29 15:00:00,45.32,45.36,45.31,45.32,35604.0,39.4167,39.4515,39.408,39.4167,35604.0
2018-06-29 15:05:00,45.32,45.35,45.3,45.34,39578.0,39.4167,39.4428,39.3993,39.4341,39578.0
2018-06-29 15:10:00,45.34,45.35,45.29,45.3,36708.0,39.4341,39.4428,39.3906,39.3993,36708.0
2018-06-29 15:15:00,45.3,45.3,45.25,45.26,55201.0,39.3993,39.3993,39.3558,39.3645,55201.0
2018-06-29 15:20:00,45.27,45.27,45.19,45.2,103422.0,39.3732,39.3732,39.3036,39.3123,103422.0
2018-06-29 15:25:00,45.19,45.22,45.16,45.16,60996.0,39.3036,39.3297,39.2775,39.2775,60996.0
2018-06-29 15:30:00,45.17,45.18,45.11,45.13,129087.0,39.2862,39.2949,39.2341,39.2515,129087.0
2018-06-29 15:35:00,45.13,45.13,45.03,45.04,119961.0,39.2515,39.2515,39.1645,39.1732,119961.0
2018-06-29 15:40:00,45.04,45.06,45.02,45.03,97741.0,39.1732,39.1906,39.1558,39.1645,97741.0
2018-06-29 15:45:00,45.03,45.09,44.98,45.07,297781.0,39.1645,39.2167,39.121,39.1993,297781.0
2018-06-29 15:50:00,45.06,45.19,45.04,45.19,254665.0,39.1906,39.3036,39.1732,39.3036,254665.0
2018-06-29 15:55:00,45.19,45.19,45.05,45.06,584108.0,39.3036,39.3036,39.1819,39.1906,584108.0
2018-07-02 09:30:00,44.88,44.88,44.37,44.4,218770.0,39.034,39.034,38.5905,38.6165,218770.0
2018-07-02 09:35:00,44.39,44.39,44.09,44.13,143289.0,38.6078,38.6078,38.3469,38.3817,143289.0
2018-07-02 09:40:00,44.13,44.16,44.01,44.05,142869.0,38.3817,38.4078,38.2773,38.3121,142869.0
2018-07-02 09:45:00,44.03,44.17,44.01,44.13,89830.0,38.2947,38.4165,38.2773,38.3817,89830.0
2018-07-02 09:50:00,44.13,44.23,44.09,44.22,90100.0,38.3817,38.4687,38.3469,38.46,90100.0
2018-07-02 09:55:00,44.22,44.36,44.14,44.32,85157.0,38.46,38.5818,38.3904,38.547,85157.0
2018-07-02 10:00:00,44.3,44.45,44.29,44.38,130531.0,38.5296,38.66,38.5209,38.5991,130531.0
2018-07-02 10:05:00,44.38,44.41,44.3,44.33,131723.0,38.5991,38.6252,38.5296,38.5557,131723.0
2018-07-02 10:10:00,44.33,44.37,44.24,44.3,102618.0,38.5557,38.5905,38.4774,38.5296,102618.0
2018-07-02 10:15:00,44.3,44.32,44.18,44.28,88263.0,38.5296,38.547,38.4252,38.5122,88263.0
2018-07-02 10:20:00,44.29,44.29,44.2,44.27,94645.0,38.5209,38.5209,38.4426,38.5035,94645.0
2018-07-02 10:25:00,44.27,44.31,44.2,44.24,93170.0,38.5035,38.5383,38.4426,38.4774,93170.0
2018-07-02 10:30:00,44.24,44.32,44.22,44.27,140173.0,38.4774,38.547,38.46,38.5035,140173.0
2018-07-02 10:35:00,44.27,44.27,44.16,44.24,82117.0,38.5035,38.5035,38.4078,38.4774,82117.0
2018-07-02 10:40:00,44.24,44.31,44.2,44.22,85741.0,38.4774,38.5383,38.4426,38.46,85741.0
2018-07-02 10:45:00,44.21,44.34,44.19,44.33,155194.0,38.4513,38.5644,38.4339,38.5557,155194.0
2018-07-02 10:50:00,44.33,44.41,44.31,44.34,176682.0,38.5557,38.6252,38.5383,38.5644,176682.0
2018-07-02 10:55:00,44.34,44.53,44.34,44.52,68515.0,38.5644,38.7296,38.5644,38.7209,68515.0
2018-07-02 11:00:00,44.52,44.61,44.5,44.6,67615.0,38.7209,38.7992,38.7035,38.7905,67615.0
2018-07-02 11:05:00,44.58,44.66,44.57,44.65,41251.0,38.7731,38.8427,38.7644,38.834,41251.0
2018-07-02 11:10:00,44.65,44.66,44.57,44.6,39999.0,38.834,38.8427,38.7644,38.7905,39999.0
2018-07-02 11:15:00,44.6,44.6,44.53,44.55,40682.0,38.7905,38.7905,38.7296,38.747,40682.0
2018-07-02 11:20:00,44.55,44.56,44.46,44.51,76502.0,38.747,38.7557,38.6687,38.7122,76502.0
2018-07-02 11:25:00,44.51,44.51,44.4,44.4,58291.0,38.7122,38.7122,38.6165,38.6165,58291.0
2018-07-02 11:30:00,44.39,44.44,44.35,44.38,63321.0,38.6078,38.6513,38.5731,38.5991,63321.0
2018-07-02 11:35:00,44.38,44.4,44.3,44.32,48721.0,38.5991,38.6165,38.5296,38.547,48721.0
2018-07-02 11:40:00,44.32,44.35,44.23,44.24,38617.0,38.547,38.5731,38.4687,38.4774,38617.0
2018-07-02 11:45:00,44.24,44.3,44.23,44.29,95665.0,38.4774,38.5296,38.4687,38.5209,95665.0
2018-07-02 11:50:00,44.29,44.38,44.28,44.32,96544.0,38.5209,38.5991,38.5122,38.547,96544.0
2018-07-02 11:55:00,44.32,44.36,44.27,44.3,68270.0,38.547,38.5818,38.5035,38.5296,68270.0
2018-07-02 12:00:00,44.3,44.38,44.29,44.35,60445.0,38.5296,38.5991,38.5209,38.5731,60445.0
2018-07-02 12:05:00,44.36,44.4,44.29,44.34,102278.0,38.5818,38.6165,38.5209,38.5644,102278.0
2018-07-02 12:10:00,44.34,44.41,44.31,44.33,49741.0,38.5644,38.6252,38.5383,38.5557,49741.0
2018-07-02 12:15:00,44.33,44.37,44.32,44.35,32965.0,38.5557,38.5905,38.547,38.5731,32965.0
2018-07-02 12:20:00,44.36,44.41,44.35,44.4,57226.0,38.5818,38.6252,38.5731,38.6165,57226.0
2018-07-02 12:25:00,44.4,44.41,44.37,44.4,65602.0,38.6165,38.6252,38.5905,38.6165,65602.0
2018-07-02 12:30:00,44.39,44.42,44.39,44.4,25514.0,38.6078,38.6339,38.6078,38.6165,25514.0
2018-07-02 12:35:00,44.4,44.46,44.4,44.46,44270.0,38.6165,38.6687,38.6165,38.6687,44270.0
2018-07-02 12:40:00,44.47,44.51,44.45,44.49,49511.0,38.6774,38.7122,38.66,38.6948,49511.0
2018-07-02 12:45:00,44.49,44.54,44.47,44.53,37538.0,38.6948,38.7383,38.6774,38.7296,37538.0
2018-07-02 12:50:00,44.53,44.53,44.46,44.48,47533.0,38.7296,38.7296,38.6687,38.6861,47533.0
2018-07-02 12:55:00,44.49,44.51,44.43,44.45,51515.0,38.6948,38.7122,38.6426,38.66,51515.0
2018-07-02 13:00:00,44.46,44.49,44.43,44.47,25056.0,38.6687,38.6948,38.6426,38.6774,25056.0
2018-07-02 13:05:00,44.46,44.46,44.4,44.41,43448.0,38.6687,38.6687,38.6165,38.6252,43448.0
2018-07-02 13:10:00,44.41,44.42,44.31,44.34,55362.0,38.6252,38.6339,38.5383,38.5644,55362.0
2018-07-02 13:15:00,44.33,44.43,44.33,44.41,42011.0,38.5557,38.6426,38.5557,38.6252,42011.0
2018-07-02 13:20:00,44.41,44.43,44.39,44.43,33769.0,38.6252,38.6426,38.6078,38.6426,33769.0
2018-07-02 13:25:00,44.43,44.47,44.36,44.37,59320.0,38.6426,38.6774,38.5818,38.5905,59320.0
2018-07-02 13:30:00,44.37,44.45,44.35,44.43,56612.0,38.5905,38.66,38.5731,38.6426,56612.0
2018-07-02 13:35:00,44.43,44.44,44.37,44.44,30486.0,38.6426,38.6513,38.5905,38.6513,30486.0
2018-07-02 13:40:00,44.44,44.45,44.41,44.43,24718.0,38.6513,38.66,38.6252,38.6426,24718.0
2018-07-02 13:45:00,44.43,44.45,44.4,44.45,53011.0,38.6426,38.66,38.6165,38.66,53011.0
2018-07-02 13:50:00,44.45,44.51,44.44,44.51,39568.0,38.66,38.7122,38.6513,38.7122,39568.0
2018-07-02 13:55:00,44.51,44.52,44.45,44.47,41384.0,38.7122,38.7209,38.66,38.6774,41384.0
2018-07-02 14:00:00,44.48,44.49,44.38,44.39,36779.0,38.6861,38.6948,38.5991,38.6078,36779.0
2018-07-02 14:05:00,44.39,44.4,44.29,44.33,57567.0,38.6078,38.6165,38.5209,38.5557,57567.0
2018-07-02 14:10:00,44.33,44.42,44.31,44.38,49326.0,38.5557,38.6339,38.5383,38.5991,49326.0
2018-07-02 14:15:00,44.39,44.42,44.36,44.36,33861.0,38.6078,38.6339,38.5818,38.5818,33861.0
2018-07-02 14:20:00,44.36,44.41,44.34,44.39,42228.0,38.5818,38.6252,38.5644,38.6078,42228.0
2018-07-02 14:25:00,44.39,44.45,44.35,44.44,42651.0,38.6078,38.66,38.5731,38.6513,42651.0
2018-07-02 14:30:00,44.43,44.45,44.4,44.44,37063.0,38.6426,38.66,38.6165,38.6513,37063.0
2018-07-02 14:35:00,44.44,44.45,44.39,44.43,43472.0,38.6513,38.66,38.6078,38.6426,43472.0
2018-07-02 14:40:00,44.43,44.46,44.42,44.45,78680.0,38.6426,38.6687,38.6339,38.66,78680.0
2018-07-02 14:45:00,44.44,44.47,44.42,44.45,58317.0,38.6513,38.6774,38.6339,38.66,58317.0
2018-07-02 14:50:00,44.45,44.45,44.38,44.4,39039.0,38.66,38.66,38.5991,38.6165,39039.0
2018-07-02 14:55:00,44.41,44.41,44.38,44.4,36644.0,38.6252,38.6252,38.5991,38.6165,36644.0
2018-07-02 15:00:00,44.4,44.4,44.3,44.34,63856.0,38.6165,38.6165,38.5296,38.5644,63856.0
2018-07-02 15:05:00,44.34,44.36,44.3,44.3,60143.0,38.5644,38.5818,38.5296,38.5296,60143.0
2018-07-02 15:10:00,44.31,44.36,44.27,44.3,94106.0,38.5383,38.5818,38.5035,38.5296,94106.0
2018-07-02 15:15:00,44.3,44.36,44.3,44.36,56972.0,38.5296,38.5818,38.5296,38.5818,56972.0
2018-07-02 15:20:00,44.35,44.39,44.34,44.39,50627.0,38.5731,38.6078,38.5644,38.6078,50627.0
2018-07-02 15:25:00,44.39,44.45,44.38,44.44,55381.0,38.6078,38.66,38.5991,38.6513,55381.0
2018-07-02 15:30:00,44.44,44.46,44.43,44.45,86117.0,38.6513,38.6687,38.6426,38.66,86117.0
2018-07-02 15:35:00,44.46,44.48,44.44,44.48,98758.0,38.6687,38.6861,38.6513,38.6861,98758.0
2018-07-02 15:40:00,44.48,44.52,44.45,44.52,156227.0,38.6861,38.7209,38.66,38.7209,156227.0
2018-07-02 15:45:00,44.52,44.57,44.48,44.57,187813.0,38.7209,38.7644,38.6861,38.7644,187813.0
2018-07-02 15:50:00,44.57,44.58,44.48,44.51,205557.0,38.7644,38.7731,38.6861,38.7122,205557.0
2018-07-02 15:55:00,44.51,44.51,44.39,44.45,507843.0,38.7122,38.7122,38.6078,38.66,507843.0
2018-07-03 09:30:00,45.01,45.14,44.81,44.9,225245.0,39.1471,39.2602,38.9731,39.0514,225245.0
2018-07-03 09:35:00,44.91,45.08,44.83,44.87,136325.0,39.0601,39.208,38.9905,39.0253,136325.0
2018-07-03 09:40:00,44.87,45.09,44.87,44.92,107195.0,39.0253,39.2167,39.0253,39.0688,107195.0
2018-07-03 09:45:00,44.91,45.07,44.91,45.03,95452.0,39.0601,39.1993,39.0601,39.1645,95452.0
2018-07-03 09:50:00,45.04,45.19,45.01,45.02,146104.0,39.1732,39.3036,39.1471,39.1558,146104.0
2018-07-03 09:55:00,45.02,45.02,44.72,44.77,141917.0,39.1558,39.1558,38.8949,38.9383,141917.0
2018-07-03 10:00:00,44.77,44.79,44.56,44.61,107406.0,38.9383,38.9557,38.7557,38.7992,107406.0
2018-07-03 10:05:00,44.61,44.76,44.59,44.73,119233.0,38.7992,38.9296,38.7818,38.9036,119233.0
2018-07-03 10:10:00,44.73,44.76,44.42,44.44,119374.0,38.9036,38.9296,38.6339,38.6513,119374.0
2018-07-03 10:15:00,44.45,44.56,44.39,44.41,233812.0,38.66,38.7557,38.6078,38.6252,233812.0
2018-07-03 10:20:00,44.42,44.58,44.42,44.57,95909.0,38.6339,38.7731,38.6339,38.7644,95909.0
2018-07-03 10:25:00,44.57,44.57,44.38,44.39,107505.0,38.7644,38.7644,38.5991,38.6078,107505.0
2018-07-03 10:30:00,44.39,44.4,44.25,44.3,156548.0,38.6078,38.6165,38.4861,38.5296,156548.0
2018-07-03 10:35:00,44.31,44.39,44.3,44.36,110122.0,38.5383,38.6078,38.5296,38.5818,110122.0
2018-07-03 10:40:00,44.35,44.35,44.14,44.21,89863.0,38.5731,38.5731,38.3904,38.4513,89863.0
2018-07-03 10:45:00,44.21,44.25,44.12,44.16,83755.0,38.4513,38.4861,38.373,38.4078,83755.0
2018-07-03 10:50:00,44.16,44.28,44.1,44.2,74447.0,38.4078,38.5122,38.3556,38.4426,74447.0
2018-07-03 10:55:00,44.2,44.28,44.19,44.26,155157.0,38.4426,38.5122,38.4339,38.4948,155157.0
2018-07-03 11:00:00,44.27,44.3,44.24,44.29,42061.0,38.5035,38.5296,38.4774,38.5209,42061.0
2018-07-03 11:05:00,44.29,44.52,44.26,44.52,131882.0,38.5209,38.7209,38.4948,38.7209,131882.0
2018-07-03 11:10:00,44.51,44.52,44.44,44.51,52286.0,38.7122,38.7209,38.6513,38.7122,52286.0
2018-07-03 11:15:00,44.51,44.51,44.36,44.38,47431.0,38.7122,38.7122,38.5818,38.5991,47431.0
2018-07-03 11:20:00,44.37,44.37,44.28,44.31,67401.0,38.5905,38.5905,38.5122,38.5383,67401.0
2018-07-03 11:25:00,44.31,44.49,44.28,44.48,95348.0,38.5383,38.6948,38.5122,38.6861,95348.0
2018-07-03 11:30:00,44.47,44.55,44.46,44.5,77616.0,38.6774,38.747,38.6687,38.7035,77616.0
2018-07-03 11:35:00,44.5,44.5,44.43,44.47,47079.0,38.7035,38.7035,38.6426,38.6774,47079.0
2018-07-03 11:40:00,44.47,44.54,44.46,44.48,51290.0,38.6774,38.7383,38.6687,38.6861,51290.0
2018-07-03 11:45:00,44.48,44.6,44.46,44.6,73846.0,38.6861,38.7905,38.6687,38.7905,73846.0
2018-07-03 11:50:00,44.59,44.6,44.52,44.54,64980.0,38.7818,38.7905,38.7209,38.7383,64980.0
2018-07-03 11:55:00,44.54,44.65,44.52,44.65,40007.0,38.7383,38.834,38.7209,38.834,40007.0
2018-07-03 12:00:00,44.64,44.65,44.51,44.54,63106.0,38.8253,38.834,38.7122,38.7383,63106.0
2018-07-03 12:05:00,44.54,44.58,44.51,44.58,27075.0,38.7383,38.7731,38.7122,38.7731,27075.0
2018-07-03 12:10:00,44.57,44.6,44.54,44.54,37186.0,38.7644,38.7905,38.7383,38.7383,37186.0
2018-07-03 12:15:00,44.54,44.56,44.49,44.55,45712.0,38.7383,38.7557,38.6948,38.747,45712.0
2018-07-03 12:20:00,44.55,44.55,44.47,44.48,32232.0,38.747,38.747,38.6774,38.6861,32232.0
2018-07-03 12:25:00,44.48,44.48,44.42,44.44,52906.0,38.6861,38.6861,38.6339,38.6513,52906.0
2018-07-03 12:30:00,44.44,44.49,44.43,44.49,56541.0,38.6513,38.6948,38.6426,38.6948,56541.0
2018-07-03 12:35:00,44.5,44.5,44.34,44.36,77142.0,38.7035,38.7035,38.5644,38.5818,77142.0
2018-07-03 12:40:00,44.37,44.42,44.36,44.39,47327.0,38.5905,38.6339,38.5818,38.6078,47327.0
2018-07-03 12:45:00,44.39,44.41,44.38,44.41,106004.0,38.6078,38.6252,38.5991,38.6252,106004.0
2018-07-03 12:50:00,44.41,44.43,44.35,44.4,120766.0,38.6252,38.6426,38.5731,38.6165,120766.0
2018-07-03 12:55:00,44.41,44.55,44.39,44.53,212182.0,38.6252,38.747,38.6078,38.7296,212182.0
2018-07-05 09:30:00,44.73,44.79,44.6,44.68,149417.0,38.9036,38.9557,38.7905,38.8601,149417.0
2018-07-05 09:35:00,44.68,44.78,44.6,44.61,73171.0,38.8601,38.947,38.7905,38.7992,73171.0
2018-07-05 09:40:00,44.61,44.7,44.57,44.57,54225.0,38.7992,38.8775,38.7644,38.7644,54225.0
2018-07-05 09:45:00,44.57,44.69,44.49,44.65,102794.0,38.7644,38.8688,38.6948,38.834,102794.0
2018-07-05 09:50:00,44.65,44.67,44.59,44.6,72688.0,38.834,38.8514,38.7818,38.7905,72688.0
2018-07-05 09:55:00,44.6,44.61,44.48,44.49,129576.0,38.7905,38.7992,38.6861,38.6948,129576.0
2018-07-05 10:00:00,44.5,44.57,44.48,44.52,67402.0,38.7035,38.7644,38.6861,38.7209,67402.0
2018-07-05 10:05:00,44.53,44.75,44.52,44.7,194383.0,38.7296,38.921,38.7209,38.8775,194383.0
2018-07-05 10:10:00,44.71,44.74,44.61,44.64,75072.0,38.8862,38.9123,38.7992,38.8253,75072.0
2018-07-05 10:15:00,44.64,44.65,44.57,44.6,53848.0,38.8253,38.834,38.7644,38.7905,53848.0
2018-07-05 10:20:00,44.59,44.73,44.59,44.7,37495.0,38.7818,38.9036,38.7818,38.8775,37495.0
2018-07-05 10:25:00,44.7,44.75,44.68,44.68,43339.0,38.8775,38.921,38.8601,38.8601,43339.0
2018-07-05 10:30:00,44.68,44.71,44.6,44.71,57596.0,38.8601,38.8862,38.7905,38.8862,57596.0
2018-07-05 10:35:00,44.71,44.72,44.6,44.61,71208.0,38.8862,38.8949,38.7905,38.7992,71208.0
2018-07-05 10:40:00,44.61,44.66,44.59,44.64,49093.0,38.7992,38.8427,38.7818,38.8253,49093.0
2018-07-05 10:45:00,44.64,44.76,44.64,44.71,71428.0,38.8253,38.9296,38.8253,38.8862,71428.0
2018-07-05 10:50:00,44.71,44.76,44.64,44.65,178730.0,38.8862,38.9296,38.8253,38.834,178730.0
2018-07-05 10:55:00,44.65,44.72,44.55,44.56,116480.0,38.834,38.8949,38.747,38.7557,116480.0
2018-07-05 11:00:00,44.56,44.56,44.32,44.41,173032.0,38.7557,38.7557,38.547,38.6252,173032.0
2018-07-05 11:05:00,44.41,44.47,44.33,44.38,49194.0,38.6252,38.6774,38.5557,38.5991,49194.0
2018-07-05 11:10:00,44.38,44.44,44.34,44.41,62885.0,38.5991,38.6513,38.5644,38.6252,62885.0
2018-07-05 11:15:00,44.41,44.45,44.39,44.43,65695.0,38.6252,38.66,38.6078,38.6426,65695.0
2018-07-05 11:20:00,44.43,44.59,44.43,44.57,71057.0,38.6426,38.7818,38.6426,38.7644,71057.0
2018-07-05 11:25:00,44.57,44.59,44.51,44.52,63751.0,38.7644,38.7818,38.7122,38.7209,63751.0
2018-07-05 11:30:00,44.52,44.62,44.51,44.59,42994.0,38.7209,38.8079,38.7122,38.7818,42994.0
2018-07-05 11:35:00,44.59,44.63,44.57,44.59,22652.0,38.7818,38.8166,38.7644,38.7818,22652.0
2018-07-05 11:40:00,44.59,44.6,44.57,44.58,26909.0,38.7818,38.7905,38.7644,38.7731,26909.0
2018-07-05 11:45:00,44.58,44.61,44.55,44.56,30023.0,38.7731,38.7992,38.747,38.7557,30023.0
2018-07-05 11:50:00,44.57,44.61,44.56,44.58,46346.0,38.7644,38.7992,38.7557,38.7731,46346.0
2018-07-05 11:55:00,44.58,44.6,44.55,44.56,41045.0,38.7731,38.7905,38.747,38.7557,41045.0
2018-07-05 12:00:00,44.56,44.62,44.55,44.6,34155.0,38.7557,38.8079,38.747,38.7905,34155.0
2018-07-05 12:05:00,44.61,44.62,44.55,44.56,31313.0,38.7992,38.8079,38.747,38.7557,31313.0
2018-07-05 12:10:00,44.56,44.56,44.45,44.48,88972.0,38.7557,38.7557,38.66,38.6861,88972.0
2018-07-05 12:15:00,44.49,44.56,44.48,44.53,52650.0,38.6948,38.7557,38.6861,38.7296,52650.0
2018-07-05 12:20:00,44.53,44.56,44.52,44.55,42681.0,38.7296,38.7557,38.7209,38.747,42681.0
2018-07-05 12:25:00,44.55,44.56,44.5,44.55,34132.0,38.747,38.7557,38.7035,38.747,34132.0
2018-07-05 12:30:00,44.55,44.62,44.53,44.61,41515.0,38.747,38.8079,38.7296,38.7992,41515.0
2018-07-05 12:35:00,44.62,44.65,44.6,44.61,70448.0,38.8079,38.834,38.7905,38.7992,70448.0
2018-07-05 12:40:00,44.6,44.6,44.55,44.6,35341.0,38.7905,38.7905,38.747,38.7905,35341.0
2018-07-05 12:45:00,44.6,44.64,44.57,44.59,20759.0,38.7905,38.8253,38.7644,38.7818,20759.0
2018-07-05 12:50:00,44.59,44.6,44.56,44.58,20697.0,38.7818,38.7905,38.7557,38.7731,20697.0
2018-07-05 12:55:00,44.58,44.63,44.58,44.62,16864.0,38.7731,38.8166,38.7731,38.8079,16864.0
2018-07-05 13:00:00,44.61,44.65,44.61,44.63,26230.0,38.7992,38.834,38.7992,38.8166,26230.0
2018-07-05 13:05:00,44.63,44.7,44.6,44.69,34412.0,38.8166,38.8775,38.7905,38.8688,34412.0
2018-07-05 13:10:00,44.69,44.77,44.68,44.75,37022.0,38.8688,38.9383,38.8601,38.921,37022.0
2018-07-05 13:15:00,44.75,44.77,44.72,44.77,47226.0,38.921,38.9383,38.8949,38.9383,47226.0
2018-07-05 13:20:00,44.77,44.79,44.72,44.73,40311.0,38.9383,38.9557,38.8949,38.9036,40311.0
2018-07-05 13:25:00,44.73,44.74,44.7,44.7,20338.0,38.9036,38.9123,38.8775,38.8775,20338.0
2018-07-05 13:30:00,44.71,44.74,44.69,44.72,27305.0,38.8862,38.9123,38.8688,38.8949,27305.0
2018-07-05 13:35:00,44.73,44.74,44.72,44.72,25740.0,38.9036,38.9123,38.8949,38.8949,25740.0
2018-07-05 13:40:00,44.73,44.75,44.71,44.73,25405.0,38.9036,38.921,38.8862,38.9036,25405.0
2018-07-05 13:45:00,44.73,44.74,44.65,44.65,27834.0,38.9036,38.9123,38.834,38.834,27834.0
2018-07-05 13:50:00,44.66,44.66,44.58,44.59,79899.0,38.8427,38.8427,38.7731,38.7818,79899.0
2018-07-05 13:55:00,44.6,44.64,44.6,44.62,17265.0,38.7905,38.8253,38.7905,38.8079,17265.0
2018-07-05 14:00:00,44.62,44.71,44.57,44.59,72122.0,38.8079,38.8862,38.7644,38.7818,72122.0
2018-07-05 14:05:00,44.6,44.61,44.45,44.47,73049.0,38.7905,38.7992,38.66,38.6774,73049.0
2018-07-05 14:10:00,44.46,44.47,44.4,44.41,32594.0,38.6687,38.6774,38.6165,38.6252,32594.0
2018-07-05 14:15:00,44.41,44.52,44.41,44.52,34604.0,38.6252,38.7209,38.6252,38.7209,34604.0
2018-07-05 14:20:00,44.51,44.52,44.42,44.45,30312.0,38.7122,38.7209,38.6339,38.66,30312.0
2018-07-05 14:25:00,44.45,44.55,44.42,44.53,55005.0,38.66,38.747,38.6339,38.7296,55005.0
2018-07-05 14:30:00,44.53,44.54,44.48,44.51,20611.0,38.7296,38.7383,38.6861,38.7122,20611.0
2018-07-05 14:35:00,44.5,44.53,44.44,44.44,39513.0,38.7035,38.7296,38.6513,38.6513,39513.0
2018-07-05 14:40:00,44.45,44.5,44.42,44.5,50979.0,38.66,38.7035,38.6339,38.7035,50979.0
2018-07-05 14:45:00,44.5,44.54,44.47,44.48,21556.0,38.7035,38.7383,38.6774,38.6861,21556.0
2018-07-05 14:50:00,44.48,44.51,44.46,44.5,30145.0,38.6861,38.7122,38.6687,38.7035,30145.0
2018-07-05 14:55:00,44.51,44.51,44.47,44.47,41540.0,38.7122,38.7122,38.6774,38.6774,41540.0
2018-07-05 15:00:00,44.47,44.52,44.46,44.49,62179.0,38.6774,38.7209,38.6687,38.6948,62179.0
2018-07-05 15:05:00,44.5,44.5,44.46,44.48,44320.0,38.7035,38.7035,38.6687,38.6861,44320.0
2018-07-05 15:10:00,44.47,44.48,44.44,44.44,60231.0,38.6774,38.6861,38.6513,38.6513,60231.0
2018-07-05 15:15:00,44.45,44.5,44.45,44.5,50036.0,38.66,38.7035,38.66,38.7035,50036.0
2018-07-05 15:20:00,44.49,44.49,44.46,44.48,28319.0,38.6948,38.6948,38.6687,38.6861,28319.0
2018-07-05 15:25:00,44.48,44.54,44.48,44.53,43764.0,38.6861,38.7383,38.6861,38.7296,43764.0
2018-07-05 15:30:00,44.53,44.58,44.52,44.58,39310.0,38.7296,38.7731,38.7209,38.7731,39310.0
2018-07-05 15:35:00,44.58,44.6,44.54,44.57,47798.0,38.7731,38.7905,38.7383,38.7644,47798.0
2018-07-05 15:40:00,44.56,44.57,44.49,44.49,51604.0,38.7557,38.7644,38.6948,38.6948,51604.0
2018-07-05 15:45:00,44.48,44.52,44.45,44.46,66106.0,38.6861,38.7209,38.66,38.6687,66106.0
2018-07-05 15:50:00,44.46,44.58,44.45,44.57,113935.0,38.6687,38.7731,38.66,38.7644,113935.0
2018-07-05 15:55:00,44.57,44.57,44.42,44.45,268053.0,38.7644,38.7644,38.6339,38.66,268053.0
2018-07-06 09:30:00,44.15,44.23,43.94,44.16,200437.0,38.3991,38.4687,38.2165,38.4078,200437.0
2018-07-06 09:35:00,44.17,44.29,44.13,44.28,96568.0,38.4165,38.5209,38.3817,38.5122,96568.0
2018-07-06 09:40:00,44.29,44.41,44.27,44.4,94320.0,38.5209,38.6252,38.5035,38.6165,94320.0
2018-07-06 09:45:00,44.41,44.41,44.3,44.36,80530.0,38.6252,38.6252,38.5296,38.5818,80530.0
2018-07-06 09:50:00,44.35,44.43,44.34,44.41,74669.0,38.5731,38.6426,38.5644,38.6252,74669.0
2018-07-06 09:55:00,44.41,44.54,44.41,44.51,88928.0,38.6252,38.7383,38.6252,38.7122,88928.0
2018-07-06 10:00:00,44.5,44.56,44.47,44.49,46188.0,38.7035,38.7557,38.6774,38.6948,46188.0
2018-07-06 10:05:00,44.5,44.65,44.48,44.59,48719.0,38.7035,38.834,38.6861,38.7818,48719.0
2018-07-06 10:10:00,44.6,44.64,44.54,44.63,51929.0,38.7905,38.8253,38.7383,38.8166,51929.0
2018-07-06 10:15:00,44.62,44.68,44.59,44.66,43040.0,38.8079,38.8601,38.7818,38.8427,43040.0
2018-07-06 10:20:00,44.66,44.67,44.53,44.57,46483.0,38.8427,38.8514,38.7296,38.7644,46483.0
2018-07-06 10:25:00,44.56,44.68,44.52,44.67,29176.0,38.7557,38.8601,38.7209,38.8514,29176.0
2018-07-06 10:30:00,44.68,44.72,44.64,44.71,48643.0,38.8601,38.8949,38.8253,38.8862,48643.0
2018-07-06 10:35:00,44.7,44.79,44.69,44.76,52952.0,38.8775,38.9557,38.8688,38.9296,52952.0
2018-07-06 10:40:00,44.77,44.88,44.77,44.88,58751.0,38.9383,39.034,38.9383,39.034,58751.0
2018-07-06 10:45:00,44.88,44.93,44.87,44.87,40813.0,39.034,39.0775,39.0253,39.0253,40813.0
2018-07-06 10:50:00,44.87,44.91,44.81,44.84,41354.0,39.0253,39.0601,38.9731,38.9992,41354.0
2018-07-06 10:55:00,44.84,44.88,44.82,44.86,56430.0,38.9992,39.034,38.9818,39.0166,56430.0
2018-07-06 11:00:00,44.86,44.87,44.76,44.8,46026.0,39.0166,39.0253,38.9296,38.9644,46026.0
2018-07-06 11:05:00,44.8,44.91,44.8,44.9,31459.0,38.9644,39.0601,38.9644,39.0514,31459.0
2018-07-06 11:10:00,44.89,44.94,44.88,44.94,33293.0,39.0427,39.0862,39.034,39.0862,33293.0
2018-07-06 11:15:00,44.93,45.0,44.92,44.94,43532.0,39.0775,39.1384,39.0688,39.0862,43532.0
2018-07-06 11:20:00,44.94,44.96,44.86,44.87,44792.0,39.0862,39.1036,39.0166,39.0253,44792.0
2018-07-06 11:25:00,44.88,44.9,44.84,44.86,32223.0,39.034,39.0514,38.9992,39.0166,32223.0
2018-07-06 11:30:00,44.86,44.87,44.8,44.82,22652.0,39.0166,39.0253,38.9644,38.9818,22652.0
2018-07-06 11:35:00,44.81,44.88,44.8,44.84,91596.0,38.9731,39.034,38.9644,38.9992,91596.0
2018-07-06 11:40:00,44.84,44.88,44.82,44.88,66656.0,38.9992,39.034,38.9818,39.034,66656.0
2018-07-06 11:45:00,44.88,44.92,44.82,44.83,87528.0,39.034,39.0688,38.9818,38.9905,87528.0
2018-07-06 11:50:00,44.83,44.84,44.75,44.77,60749.0,38.9905,38.9992,38.921,38.9383,60749.0
2018-07-06 11:55:00,44.78,44.81,44.74,44.8,69393.0,38.947,38.9731,38.9123,38.9644,69393.0
2018-07-06 12:00:00,44.79,44.82,44.78,44.8,26625.0,38.9557,38.9818,38.947,38.9644,26625.0
2018-07-06 12:05:00,44.8,44.89,44.79,44.89,24001.0,38.9644,39.0427,38.9557,39.0427,24001.0
2018-07-06 12:10:00,44.9,44.9,44.84,44.85,41306.0,39.0514,39.0514,38.9992,39.0079,41306.0
2018-07-06 12:15:00,44.86,44.86,44.81,44.83,31079.0,39.0166,39.0166,38.9731,38.9905,31079.0
2018-07-06 12:20:00,44.83,44.87,44.81,44.87,24582.0,38.9905,39.0253,38.9731,39.0253,24582.0
2018-07-06 12:25:00,44.87,44.89,44.83,44.87,30236.0,39.0253,39.0427,38.9905,39.0253,30236.0
2018-07-06 12:30:00,44.87,44.9,44.85,44.86,23501.0,39.0253,39.0514,39.0079,39.0166,23501.0
2018-07-06 12:35:00,44.86,44.88,44.85,44.87,24602.0,39.0166,39.034,39.0079,39.0253,24602.0
2018-07-06 12:40:00,44.87,44.88,44.82,44.86,29796.0,39.0253,39.034,38.9818,39.0166,29796.0
2018-07-06 12:45:00,44.86,44.92,44.86,44.87,28216.0,39.0166,39.0688,39.0166,39.0253,28216.0
2018-07-06 12:50:00,44.88,44.9,44.85,44.87,17781.0,39.034,39.0514,39.0079,39.0253,17781.0
2018-07-06 12:55:00,44.87,44.87,44.82,44.83,27771.0,39.0253,39.0253,38.9818,38.9905,27771.0
2018-07-06 13:00:00,44.84,44.88,44.84,44.85,24177.0,38.9992,39.034,38.9992,39.0079,24177.0
2018-07-06 13:05:00,44.85,44.88,44.85,44.87,13050.0,39.0079,39.034,39.0079,39.0253,13050.0
2018-07-06 13:10:00,44.86,44.88,44.85,44.86,23237.0,39.0166,39.034,39.0079,39.0166,23237.0
2018-07-06 13:15:00,44.86,44.91,44.86,44.91,21081.0,39.0166,39.0601,39.0166,39.0601,21081.0
2018-07-06 13:20:00,44.9,44.94,44.9,44.92,95743.0,39.0514,39.0862,39.0514,39.0688,95743.0
2018-07-06 13:25:00,44.92,44.93,44.89,44.9,54245.0,39.0688,39.0775,39.0427,39.0514,54245.0
2018-07-06 13:30:00,44.9,44.93,44.9,44.92,17790.0,39.0514,39.0775,39.0514,39.0688,17790.0
2018-07-06 13:35:00,44.92,44.97,44.91,44.95,24946.0,39.0688,39.1123,39.0601,39.0949,24946.0
2018-07-06 13:40:00,44.95,44.97,44.92,44.96,26028.0,39.0949,39.1123,39.0688,39.1036,26028.0
2018-07-06 13:45:00,44.96,45.0,44.93,44.99,29408.0,39.1036,39.1384,39.0775,39.1297,29408.0
2018-07-06 13:50:00,44.99,45.0,44.96,44.97,33705.0,39.1297,39.1384,39.1036,39.1123,33705.0
2018-07-06 13:55:00,44.97,44.97,44.92,44.92,74944.0,39.1123,39.1123,39.0688,39.0688,74944.0
2018-07-06 14:00:00,44.93,44.94,44.9,44.91,20712.0,39.0775,39.0862,39.0514,39.0601,20712.0
2018-07-06 14:05:00,44.91,44.95,44.89,44.9,29502.0,39.0601,39.0949,39.0427,39.0514,29502.0
2018-07-06 14:10:00,44.9,44.94,44.89,44.9,25729.0,39.0514,39.0862,39.0427,39.0514,25729.0
2018-07-06 14:15:00,44.89,44.93,44.88,44.89,51494.0,39.0427,39.0775,39.034,39.0427,51494.0
2018-07-06 14:20:00,44.89,44.92,44.88,44.92,40991.0,39.0427,39.0688,39.034,39.0688,40991.0
2018-07-06 14:25:00,44.91,44.97,44.9,44.96,33319.0,39.0601,39.1123,39.0514,39.1036,33319.0
2018-07-06 14:30:00,44.94,44.97,44.94,44.94,29826.0,39.0862,39.1123,39.0862,39.0862,29826.0
2018-07-06 14:35:00,44.94,44.96,44.9,44.91,60631.0,39.0862,39.1036,39.0514,39.0601,60631.0
2018-07-06 14:40:00,44.91,44.92,44.87,44.89,61462.0,39.0601,39.0688,39.0253,39.0427,61462.0
2018-07-06 14:45:00,44.89,44.92,44.88,44.9,47347.0,39.0427,39.0688,39.034,39.0514,47347.0
2018-07-06 14:50:00,44.91,44.91,44.88,44.9,24090.0,39.0601,39.0601,39.034,39.0514,24090.0
2018-07-06 14:55:00,44.91,44.95,44.9,44.93,31850.0,39.0601,39.0949,39.0514,39.0775,31850.0
2018-07-06 15:00:00,44.92,44.96,44.92,44.96,21797.0,39.0688,39.1036,39.0688,39.1036,21797.0
2018-07-06 15:05:00,44.96,44.97,44.92,44.95,31404.0,39.1036,39.1123,39.0688,39.0949,31404.0
2018-07-06 15:10:00,44.95,44.97,44.92,44.93,32815.0,39.0949,39.1123,39.0688,39.0775,32815.0
2018-07-06 15:15:00,44.93,44.94,44.91,44.93,40686.0,39.0775,39.0862,39.0601,39.0775,40686.0
2018-07-06 15:20:00,44.93,44.98,44.92,44.98,52075.0,39.0775,39.121,39.0688,39.121,52075.0
2018-07-06 15:25:00,44.98,45.0,44.97,45.0,65563.0,39.121,39.1384,39.1123,39.1384,65563.0
2018-07-06 15:30:00,44.99,45.0,44.95,44.96,67595.0,39.1297,39.1384,39.0949,39.1036,67595.0
2018-07-06 15:35:00,44.97,44.97,44.91,44.96,70785.0,39.1123,39.1123,39.0601,39.1036,70785.0
2018-07-06 15:40:00,44.96,44.96,44.89,44.92,101610.0,39.1036,39.1036,39.0427,39.0688,101610.0
2018-07-06 15:45:00,44.92,44.95,44.89,44.89,116098.0,39.0688,39.0949,39.0427,39.0427,116098.0
2018-07-06 15:50:00,44.89,44.93,44.87,44.9,133242.0,39.0427,39.0775,39.0253,39.0514,133242.0
2018-07-06 15:55:00,44.9,44.98,44.89,44.93,287571.0,39.0514,39.121,39.0427,39.0775,287571.0
2018-07-09 09:30:00,45.14,45.35,45.14,45.28,134338.0,39.2602,39.4428,39.2602,39.3819,134338.0
2018-07-09 09:35:00,45.28,45.6,45.26,45.41,100831.0,39.3819,39.6602,39.3645,39.495,100831.0
2018-07-09 09:40:00,45.39,45.44,45.35,45.36,43493.0,39.4776,39.5211,39.4428,39.4515,43493.0
2018-07-09 09:45:00,45.38,45.69,45.38,45.62,238444.0,39.4689,39.7385,39.4689,39.6776,238444.0
2018-07-09 09:50:00,45.62,45.63,45.46,45.47,106961.0,39.6776,39.6863,39.5385,39.5472,106961.0
2018-07-09 09:55:00,45.47,45.56,45.45,45.49,85189.0,39.5472,39.6254,39.5298,39.5646,85189.0
2018-07-09 10:00:00,45.48,45.54,45.41,45.47,87270.0,39.5559,39.608,39.495,39.5472,87270.0
2018-07-09 10:05:00,45.47,45.53,45.4,45.41,152318.0,39.5472,39.5994,39.4863,39.495,152318.0
2018-07-09 10:10:00,45.4,45.51,45.4,45.49,63320.0,39.4863,39.582,39.4863,39.5646,63320.0
2018-07-09 10:15:00,45.48,45.49,45.39,45.45,53432.0,39.5559,39.5646,39.4776,39.5298,53432.0
2018-07-09 10:20:00,45.45,45.51,45.41,45.48,69601.0,39.5298,39.582,39.495,39.5559,69601.0
2018-07-09 10:25:00,45.48,45.51,45.42,45.47,53901.0,39.5559,39.582,39.5037,39.5472,53901.0
2018-07-09 10:30:00,45.48,45.51,45.44,45.48,34036.0,39.5559,39.582,39.5211,39.5559,34036.0
2018-07-09 10:35:00,45.49,45.69,45.49,45.69,97564.0,39.5646,39.7385,39.5646,39.7385,97564.0
2018-07-09 10:40:00,45.7,45.78,45.68,45.76,184350.0,39.7472,39.8168,39.7298,39.7994,184350.0
2018-07-09 10:45:00,45.76,45.88,45.7,45.87,96692.0,39.7994,39.9038,39.7472,39.8951,96692.0
2018-07-09 10:50:00,45.88,45.9,45.77,45.82,101022.0,39.9038,39.9212,39.8081,39.8516,101022.0
2018-07-09 10:55:00,45.82,45.97,45.81,45.96,115992.0,39.8516,39.982,39.8429,39.9733,115992.0
2018-07-09 11:00:00,45.95,45.95,45.87,45.87,77817.0,39.9646,39.9646,39.8951,39.8951,77817.0
2018-07-09 11:05:00,45.86,45.95,45.86,45.91,108469.0,39.8864,39.9646,39.8864,39.9299,108469.0
2018-07-09 11:10:00,45.91,45.95,45.89,45.92,108361.0,39.9299,39.9646,39.9125,39.9386,108361.0
2018-07-09 11:15:00,45.91,45.93,45.87,45.88,48987.0,39.9299,39.9472,39.8951,39.9038,48987.0
2018-07-09 11:20:00,45.88,45.91,45.82,45.84,35454.0,39.9038,39.9299,39.8516,39.869,35454.0
2018-07-09 11:25:00,45.84,45.87,45.77,45.77,77229.0,39.869,39.8951,39.8081,39.8081,77229.0
2018-07-09 11:30:00,45.76,45.78,45.69,45.69,109943.0,39.7994,39.8168,39.7385,39.7385,109943.0
2018-07-09 11:35:00,45.7,45.75,45.69,45.73,85651.0,39.7472,39.7907,39.7385,39.7733,85651.0
2018-07-09 11:40:00,45.73,45.77,45.73,45.75,53581.0,39.7733,39.8081,39.7733,39.7907,53581.0
2018-07-09 11:45:00,45.75,45.76,45.72,45.74,58055.0,39.7907,39.7994,39.7646,39.782,58055.0
2018-07-09 11:50:00,45.73,45.73,45.63,45.63,39627.0,39.7733,39.7733,39.6863,39.6863,39627.0
2018-07-09 11:55:00,45.62,45.64,45.58,45.59,49203.0,39.6776,39.695,39.6428,39.6515,49203.0
2018-07-09 12:00:00,45.6,45.64,45.58,45.59,36887.0,39.6602,39.695,39.6428,39.6515,36887.0
2018-07-09 12:05:00,45.59,45.69,45.58,45.68,22992.0,39.6515,39.7385,39.6428,39.7298,22992.0
2018-07-09 12:10:00,45.69,45.73,45.67,45.72,29757.0,39.7385,39.7733,39.7211,39.7646,29757.0
2018-07-09 12:15:00,45.71,45.72,45.68,45.68,45804.0,39.7559,39.7646,39.7298,39.7298,45804.0
2018-07-09 12:20:00,45.68,45.7,45.62,45.66,43911.0,39.7298,39.7472,39.6776,39.7124,43911.0
2018-07-09 12:25:00,45.65,45.7,45.62,45.63,23513.0,39.7037,39.7472,39.6776,39.6863,23513.0
2018-07-09 12:30:00,45.64,45.67,45.61,45.65,57543.0,39.695,39.7211,39.6689,39.7037,57543.0
2018-07-09 12:35:00,45.66,45.68,45.63,45.68,16678.0,39.7124,39.7298,39.6863,39.7298,16678.0
2018-07-09 12:40:00,45.67,45.74,45.67,45.73,31272.0,39.7211,39.782,39.7211,39.7733,31272.0
2018-07-09 12:45:00,45.73,45.79,45.72,45.78,32855.0,39.7733,39.8255,39.7646,39.8168,32855.0
2018-07-09 12:50:00,45.79,45.79,45.75,45.78,34789.0,39.8255,39.8255,39.7907,39.8168,34789.0
2018-07-09 12:55:00,45.78,45.79,45.75,45.78,24725.0,39.8168,39.8255,39.7907,39.8168,24725.0
2018-07-09 13:00:00,45.78,45.83,45.77,45.82,35518.0,39.8168,39.8603,39.8081,39.8516,35518.0
2018-07-09 13:05:00,45.82,45.85,45.81,45.83,27382.0,39.8516,39.8777,39.8429,39.8603,27382.0
2018-07-09 13:10:00,45.83,45.85,45.8,45.84,46733.0,39.8603,39.8777,39.8342,39.869,46733.0
2018-07-09 13:15:00,45.85,45.85,45.8,45.82,45998.0,39.8777,39.8777,39.8342,39.8516,45998.0
2018-07-09 13:20:00,45.82,45.82,45.76,45.78,55025.0,39.8516,39.8516,39.7994,39.8168,55025.0
2018-07-09 13:25:00,45.78,45.8,45.77,45.79,23322.0,39.8168,39.8342,39.8081,39.8255,23322.0
2018-07-09 13:30:00,45.79,45.82,45.79,45.79,76541.0,39.8255,39.8516,39.8255,39.8255,76541.0
2018-07-09 13:35:00,45.79,45.8,45.77,45.78,15678.0,39.8255,39.8342,39.8081,39.8168,15678.0
2018-07-09 13:40:00,45.77,45.78,45.75,45.77,28566.0,39.8081,39.8168,39.7907,39.8081,28566.0
2018-07-09 13:45:00,45.76,45.87,45.76,45.82,165772.0,39.7994,39.8951,39.7994,39.8516,165772.0
2018-07-09 13:50:00,45.82,45.84,45.79,45.8,16966.0,39.8516,39.869,39.8255,39.8342,16966.0
2018-07-09 13:55:00,45.8,45.8,45.77,45.8,14773.0,39.8342,39.8342,39.8081,39.8342,14773.0
2018-07-09 14:00:00,45.8,45.84,45.8,45.84,100692.0,39.8342,39.869,39.8342,39.869,100692.0
2018-07-09 14:05:00,45.84,45.86,45.82,45.85,27794.0,39.869,39.8864,39.8516,39.8777,27794.0
2018-07-09 14:10:00,45.84,45.88,45.84,45.87,58446.0,39.869,39.9038,39.869,39.8951,58446.0
2018-07-09 14:15:00,45.88,45.9,45.86,45.87,28365.0,39.9038,39.9212,39.8864,39.8951,28365.0
2018-07-09 14:20:00,45.87,45.89,45.86,45.88,39802.0,39.8951,39.9125,39.8864,39.9038,39802.0
2018-07-09 14:25:00,45.88,45.91,45.85,45.87,77060.0,39.9038,39.9299,39.8777,39.8951,77060.0
2018-07-09 14:30:00,45.87,45.87,45.79,45.81,93219.0,39.8951,39.8951,39.8255,39.8429,93219.0
2018-07-09 14:35:00,45.81,45.83,45.79,45.8,63280.0,39.8429,39.8603,39.8255,39.8342,63280.0
2018-07-09 14:40:00,45.8,45.85,45.8,45.84,28405.0,39.8342,39.8777,39.8342,39.869,28405.0
2018-07-09 14:45:00,45.84,45.87,45.82,45.85,57541.0,39.869,39.8951,39.8516,39.8777,57541.0
2018-07-09 14:50:00,45.86,45.86,45.83,45.83,24065.0,39.8864,39.8864,39.8603,39.8603,24065.0
2018-07-09 14:55:00,45.84,45.88,45.83,45.87,58543.0,39.869,39.9038,39.8603,39.8951,58543.0
2018-07-09 15:00:00,45.87,45.88,45.83,45.84,31835.0,39.8951,39.9038,39.8603,39.869,31835.0
2018-07-09 15:05:00,45.84,45.87,45.83,45.83,36377.0,39.869,39.8951,39.8603,39.8603,36377.0
2018-07-09 15:10:00,45.83,45.84,45.8,45.8,27130.0,39.8603,39.869,39.8342,39.8342,27130.0
2018-07-09 15:15:00,45.8,45.81,45.73,45.76,61310.0,39.8342,39.8429,39.7733,39.7994,61310.0
2018-07-09 15:20:00,45.76,45.78,45.75,45.78,34580.0,39.7994,39.8168,39.7907,39.8168,34580.0
2018-07-09 15:25:00,45.78,45.79,45.74,45.77,70168.0,39.8168,39.8255,39.782,39.8081,70168.0
2018-07-09 15:30:00,45.77,45.8,45.74,45.74,76825.0,39.8081,39.8342,39.782,39.782,76825.0
2018-07-09 15:35:00,45.75,45.77,45.71,45.75,97378.0,39.7907,39.8081,39.7559,39.7907,97378.0
2018-07-09 15:40:00,45.75,45.8,45.71,45.79,143901.0,39.7907,39.8342,39.7559,39.8255,143901.0
2018-07-09 15:45:00,45.79,45.82,45.76,45.79,152588.0,39.8255,39.8516,39.7994,39.8255,152588.0
2018-07-09 15:50:00,45.78,45.83,45.77,45.8,136833.0,39.8168,39.8603,39.8081,39.8342,136833.0
2018-07-09 15:55:00,45.8,45.83,45.78,45.83,450293.0,39.8342,39.8603,39.8168,39.8603,450293.0
2018-07-10 09:30:00,46.29,46.65,46.23,46.64,293623.0,40.2604,40.5735,40.2082,40.5648,293623.0
2018-07-10 09:35:00,46.65,47.03,46.65,46.75,278045.0,40.5735,40.904,40.5735,40.6604,278045.0
2018-07-10 09:40:00,46.75,46.99,46.7,46.95,140666.0,40.6604,40.8692,40.6169,40.8344,140666.0
2018-07-10 09:45:00,46.95,46.98,46.74,46.76,116362.0,40.8344,40.8605,40.6517,40.6691,116362.0
2018-07-10 09:50:00,46.76,46.94,46.76,46.85,169830.0,40.6691,40.8257,40.6691,40.7474,169830.0
2018-07-10 09:55:00,46.84,46.87,46.77,46.83,246267.0,40.7387,40.7648,40.6778,40.73,246267.0
2018-07-10 10:00:00,46.84,46.84,46.57,46.58,97813.0,40.7387,40.7387,40.5039,40.5126,97813.0
2018-07-10 10:05:00,46.56,46.66,46.54,46.61,112395.0,40.4952,40.5822,40.4778,40.5387,112395.0
2018-07-10 10:10:00,46.6,46.65,46.58,46.62,73341.0,40.53,40.5735,40.5126,40.5474,73341.0
2018-07-10 10:15:00,46.62,46.72,46.58,46.72,79432.0,40.5474,40.6343,40.5126,40.6343,79432.0
2018-07-10 10:20:00,46.72,46.74,46.63,46.64,56010.0,40.6343,40.6517,40.5561,40.5648,56010.0
2018-07-10 10:25:00,46.64,46.64,46.39,46.43,93170.0,40.5648,40.5648,40.3473,40.3821,93170.0
2018-07-10 10:30:00,46.43,46.5,46.29,46.34,128982.0,40.3821,40.443,40.2604,40.3038,128982.0
2018-07-10 10:35:00,46.35,46.48,46.29,46.43,75822.0,40.3125,40.4256,40.2604,40.3821,75822.0
2018-07-10 10:40:00,46.43,46.46,46.33,46.43,128922.0,40.3821,40.4082,40.2951,40.3821,128922.0
2018-07-10 10:45:00,46.43,46.48,46.41,46.43,76052.0,40.3821,40.4256,40.3647,40.3821,76052.0
2018-07-10 10:50:00,46.44,46.45,46.3,46.3,119368.0,40.3908,40.3995,40.2691,40.2691,119368.0
2018-07-10 10:55:00,46.3,46.34,46.24,46.33,111748.0,40.2691,40.3038,40.2169,40.2951,111748.0
2018-07-10 11:00:00,46.33,46.38,46.29,46.31,97093.0,40.2951,40.3386,40.2604,40.2777,97093.0
2018-07-10 11:05:00,46.31,46.44,46.28,46.35,107855.0,40.2777,40.3908,40.2517,40.3125,107855.0
2018-07-10 11:10:00,46.35,46.45,46.33,46.39,90086.0,40.3125,40.3995,40.2951,40.3473,90086.0
2018-07-10 11:15:00,46.38,46.39,46.34,46.37,54473.0,40.3386,40.3473,40.3038,40.3299,54473.0
2018-07-10 11:20:00,46.37,46.41,46.2,46.21,83056.0,40.3299,40.3647,40.1821,40.1908,83056.0
2018-07-10 11:25:00,46.22,46.31,46.21,46.22,112483.0,40.1995,40.2777,40.1908,40.1995,112483.0
2018-07-10 11:30:00,46.21,46.26,46.2,46.26,45602.0,40.1908,40.2343,40.1821,40.2343,45602.0
2018-07-10 11:35:00,46.26,46.36,46.24,46.35,53805.0,40.2343,40.3212,40.2169,40.3125,53805.0
2018-07-10 11:40:00,46.35,46.36,46.32,46.35,40056.0,40.3125,40.3212,40.2864,40.3125,40056.0
2018-07-10 11:45:00,46.34,46.37,46.33,46.35,36349.0,40.3038,40.3299,40.2951,40.3125,36349.0
2018-07-10 11:50:00,46.34,46.35,46.22,46.22,54711.0,40.3038,40.3125,40.1995,40.1995,54711.0
2018-07-10 11:55:00,46.22,46.22,46.13,46.14,37155.0,40.1995,40.1995,40.1212,40.1299,37155.0
2018-07-10 12:00:00,46.13,46.14,46.03,46.05,41150.0,40.1212,40.1299,40.0342,40.0516,41150.0
2018-07-10 12:05:00,46.05,46.12,46.02,46.11,23474.0,40.0516,40.1125,40.0255,40.1038,23474.0
2018-07-10 12:10:00,46.11,46.15,46.09,46.14,22372.0,40.1038,40.1386,40.0864,40.1299,22372.0
2018-07-10 12:15:00,46.15,46.15,46.09,46.12,29736.0,40.1386,40.1386,40.0864,40.1125,29736.0
2018-07-10 12:20:00,46.12,46.15,46.1,46.14,22333.0,40.1125,40.1386,40.0951,40.1299,22333.0
2018-07-10 12:25:00,46.14,46.17,46.13,46.15,27552.0,40.1299,40.156,40.1212,40.1386,27552.0
2018-07-10 12:30:00,46.16,46.23,46.14,46.15,105859.0,40.1473,40.2082,40.1299,40.1386,105859.0
2018-07-10 12:35:00,46.15,46.15,46.08,46.09,34593.0,40.1386,40.1386,40.0777,40.0864,34593.0
2018-07-10 12:40:00,46.08,46.1,46.06,46.08,46951.0,40.0777,40.0951,40.0603,40.0777,46951.0
2018-07-10 12:45:00,46.08,46.1,46.05,46.08,49981.0,40.0777,40.0951,40.0516,40.0777,49981.0
2018-07-10 12:50:00,46.08,46.16,46.07,46.14,54984.0,40.0777,40.1473,40.069,40.1299,54984.0
2018-07-10 12:55:00,46.14,46.16,46.12,46.15,34653.0,40.1299,40.1473,40.1125,40.1386,34653.0
2018-07-10 13:00:00,46.15,46.19,46.14,46.19,28964.0,40.1386,40.1734,40.1299,40.1734,28964.0
2018-07-10 13:05:00,46.19,46.23,46.15,46.16,49948.0,40.1734,40.2082,40.1386,40.1473,49948.0
2018-07-10 13:10:00,46.16,46.21,46.16,46.21,27248.0,40.1473,40.1908,40.1473,40.1908,27248.0
2018-07-10 13:15:00,46.21,46.21,46.17,46.19,19535.0,40.1908,40.1908,40.156,40.1734,19535.0
2018-07-10 13:20:00,46.19,46.2,46.17,46.18,23536.0,40.1734,40.1821,40.156,40.1647,23536.0
2018-07-10 13:25:00,46.19,46.22,46.18,46.21,42845.0,40.1734,40.1995,40.1647,40.1908,42845.0
2018-07-10 13:30:00,46.21,46.21,46.18,46.2,26539.0,40.1908,40.1908,40.1647,40.1821,26539.0
2018-07-10 13:35:00,46.19,46.21,46.17,46.19,20293.0,40.1734,40.1908,40.156,40.1734,20293.0
2018-07-10 13:40:00,46.19,46.2,46.13,46.16,31808.0,40.1734,40.1821,40.1212,40.1473,31808.0
2018-07-10 13:45:00,46.16,46.19,46.14,46.16,37007.0,40.1473,40.1734,40.1299,40.1473,37007.0
2018-07-10 13:50:00,46.15,46.21,46.15,46.18,29690.0,40.1386,40.1908,40.1386,40.1647,29690.0
2018-07-10 13:55:00,46.19,46.25,46.19,46.24,50739.0,40.1734,40.2256,40.1734,40.2169,50739.0
2018-07-10 14:00:00,46.25,46.29,46.24,46.29,34311.0,40.2256,40.2604,40.2169,40.2604,34311.0
2018-07-10 14:05:00,46.29,46.29,46.25,46.26,72730.0,40.2604,40.2604,40.2256,40.2343,72730.0
2018-07-10 14:10:00,46.27,46.31,46.24,46.31,135287.0,40.243,40.2777,40.2169,40.2777,135287.0
2018-07-10 14:15:00,46.31,46.36,46.25,46.27,88570.0,40.2777,40.3212,40.2256,40.243,88570.0
2018-07-10 14:20:00,46.27,46.28,46.23,46.25,27406.0,40.243,40.2517,40.2082,40.2256,27406.0
2018-07-10 14:25:00,46.25,46.32,46.23,46.26,53228.0,40.2256,40.2864,40.2082,40.2343,53228.0
2018-07-10 14:30:00,46.26,46.28,46.21,46.24,34590.0,40.2343,40.2517,40.1908,40.2169,34590.0
2018-07-10 14:35:00,46.23,46.24,46.16,46.19,37649.0,40.2082,40.2169,40.1473,40.1734,37649.0
2018-07-10 14:40:00,46.18,46.19,46.15,46.15,28817.0,40.1647,40.1734,40.1386,40.1386,28817.0
2018-07-10 14:45:00,46.16,46.18,46.12,46.18,61370.0,40.1473,40.1647,40.1125,40.1647,61370.0
2018-07-10 14:50:00,46.19,46.21,46.14,46.15,56993.0,40.1734,40.1908,40.1299,40.1386,56993.0
2018-07-10 14:55:00,46.14,46.16,46.09,46.09,51648.0,40.1299,40.1473,40.0864,40.0864,51648.0
2018-07-10 15:00:00,46.09,46.13,46.08,46.13,37167.0,40.0864,40.1212,40.0777,40.1212,37167.0
2018-07-10 15:05:00,46.13,46.17,46.12,46.16,30614.0,40.1212,40.156,40.1125,40.1473,30614.0
2018-07-10 15:10:00,46.16,46.17,46.14,46.16,35462.0,40.1473,40.156,40.1299,40.1473,35462.0
2018-07-10 15:15:00,46.16,46.22,46.15,46.22,30472.0,40.1473,40.1995,40.1386,40.1995,30472.0
2018-07-10 15:20:00,46.23,46.28,46.22,46.23,40638.0,40.2082,40.2517,40.1995,40.2082,40638.0
2018-07-10 15:25:00,46.23,46.24,46.19,46.2,39037.0,40.2082,40.2169,40.1734,40.1821,39037.0
2018-07-10 15:30:00,46.19,46.22,46.19,46.22,52942.0,40.1734,40.1995,40.1734,40.1995,52942.0
2018-07-10 15:35:00,46.22,46.25,46.19,46.24,101569.0,40.1995,40.2256,40.1734,40.2169,101569.0
2018-07-10 15:40:00,46.24,46.25,46.21,46.25,105505.0,40.2169,40.2256,40.1908,40.2256,105505.0
2018-07-10 15:45:00,46.25,46.32,46.24,46.32,353741.0,40.2256,40.2864,40.2169,40.2864,353741.0
2018-07-10 15:50:00,46.33,46.34,46.24,46.3,210097.0,40.2951,40.3038,40.2169,40.2691,210097.0
2018-07-10 15:55:00,46.3,46.31,46.25,46.26,377036.0,40.2691,40.2777,40.2256,40.2343,377036.0
2018-07-11 09:30:00,45.58,45.74,45.31,45.68,197788.0,39.6428,39.782,39.408,39.7298,197788.0
2018-07-11 09:35:00,45.69,45.71,45.46,45.49,54511.0,39.7385,39.7559,39.5385,39.5646,54511.0
2018-07-11 09:40:00,45.48,45.65,45.46,45.63,86604.0,39.5559,39.7037,39.5385,39.6863,86604.0
2018-07-11 09:45:00,45.63,45.67,45.53,45.55,65870.0,39.6863,39.7211,39.5994,39.6167,65870.0
2018-07-11 09:50:00,45.55,45.74,45.52,45.58,70070.0,39.6167,39.782,39.5907,39.6428,70070.0
2018-07-11 09:55:00,45.58,45.66,45.51,45.53,62093.0,39.6428,39.7124,39.582,39.5994,62093.0
2018-07-11 10:00:00,45.53,45.79,45.52,45.77,50355.0,39.5994,39.8255,39.5907,39.8081,50355.0
2018-07-11 10:05:00,45.74,45.74,45.67,45.67,8606.0,39.782,39.782,39.7211,39.7211,8606.0
2018-07-11 10:10:00,45.66,45.67,45.58,45.61,38924.0,39.7124,39.7211,39.6428,39.6689,38924.0
2018-07-11 10:15:00,45.62,45.68,45.6,45.63,41192.0,39.6776,39.7298,39.6602,39.6863,41192.0
2018-07-11 10:20:00,45.63,45.72,45.6,45.63,37217.0,39.6863,39.7646,39.6602,39.6863,37217.0
2018-07-11 10:25:00,45.63,45.69,45.62,45.64,26791.0,39.6863,39.7385,39.6776,39.695,26791.0
2018-07-11 10:30:00,45.65,45.93,45.65,45.81,91327.0,39.7037,39.9472,39.7037,39.8429,91327.0
2018-07-11 10:35:00,45.82,45.88,45.62,45.63,82295.0,39.8516,39.9038,39.6776,39.6863,82295.0
2018-07-11 10:40:00,45.61,45.64,45.5,45.53,78880.0,39.6689,39.695,39.5733,39.5994,78880.0
2018-07-11 10:45:00,45.53,45.56,45.47,45.5,54435.0,39.5994,39.6254,39.5472,39.5733,54435.0
2018-07-11 10:50:00,45.47,45.47,45.36,45.42,53934.0,39.5472,39.5472,39.4515,39.5037,53934.0
2018-07-11 10:55:00,45.43,45.53,45.41,45.52,34401.0,39.5124,39.5994,39.495,39.5907,34401.0
2018-07-11 11:00:00,45.51,45.55,45.45,45.46,44288.0,39.582,39.6167,39.5298,39.5385,44288.0
2018-07-11 11:05:00,45.46,45.5,45.42,45.44,44007.0,39.5385,39.5733,39.5037,39.5211,44007.0
2018-07-11 11:10:00,45.43,45.47,45.37,45.45,69150.0,39.5124,39.5472,39.4602,39.5298,69150.0
2018-07-11 11:15:00,45.45,45.46,45.35,45.41,56088.0,39.5298,39.5385,39.4428,39.495,56088.0
2018-07-11 11:20:00,45.41,45.42,45.34,45.39,60394.0,39.495,39.5037,39.4341,39.4776,60394.0
2018-07-11 11:25:00,45.38,45.38,45.33,45.34,52252.0,39.4689,39.4689,39.4254,39.4341,52252.0
2018-07-11 11:30:00,45.33,45.37,45.31,45.32,45883.0,39.4254,39.4602,39.408,39.4167,45883.0
2018-07-11 11:35:00,45.33,45.39,45.31,45.36,45536.0,39.4254,39.4776,39.408,39.4515,45536.0
2018-07-11 11:40:00,45.36,45.42,45.34,45.34,65459.0,39.4515,39.5037,39.4341,39.4341,65459.0
2018-07-11 11:45:00,45.34,45.42,45.32,45.39,45093.0,39.4341,39.5037,39.4167,39.4776,45093.0
2018-07-11 11:50:00,45.39,45.44,45.36,45.41,22208.0,39.4776,39.5211,39.4515,39.495,22208.0
2018-07-11 11:55:00,45.41,45.43,45.39,45.39,12887.0,39.495,39.5124,39.4776,39.4776,12887.0
2018-07-11 12:00:00,45.39,45.41,45.34,45.39,34385.0,39.4776,39.495,39.4341,39.4776,34385.0
2018-07-11 12:05:00,45.39,45.44,45.37,45.39,21278.0,39.4776,39.5211,39.4602,39.4776,21278.0
2018-07-11 12:10:00,45.4,45.44,45.39,45.43,19801.0,39.4863,39.5211,39.4776,39.5124,19801.0
2018-07-11 12:15:00,45.43,45.47,45.4,45.46,19897.0,39.5124,39.5472,39.4863,39.5385,19897.0
2018-07-11 12:20:00,45.46,45.47,45.42,45.43,14446.0,39.5385,39.5472,39.5037,39.5124,14446.0
2018-07-11 12:25:00,45.43,45.44,45.41,45.44,14974.0,39.5124,39.5211,39.495,39.5211,14974.0
2018-07-11 12:30:00,45.45,45.57,45.45,45.57,53522.0,39.5298,39.6341,39.5298,39.6341,53522.0
2018-07-11 12:35:00,45.56,45.56,45.48,45.48,29119.0,39.6254,39.6254,39.5559,39.5559,29119.0
2018-07-11 12:40:00,45.49,45.5,45.45,45.46,23029.0,39.5646,39.5733,39.5298,39.5385,23029.0
2018-07-11 12:45:00,45.45,45.54,45.44,45.49,26697.0,39.5298,39.608,39.5211,39.5646,26697.0
2018-07-11 12:50:00,45.48,45.49,45.45,45.45,18828.0,39.5559,39.5646,39.5298,39.5298,18828.0
2018-07-11 12:55:00,45.45,45.46,45.36,45.38,43733.0,39.5298,39.5385,39.4515,39.4689,43733.0
2018-07-11 13:00:00,45.39,45.41,45.36,45.39,37690.0,39.4776,39.495,39.4515,39.4776,37690.0
2018-07-11 13:05:00,45.38,45.41,45.32,45.34,52346.0,39.4689,39.495,39.4167,39.4341,52346.0
2018-07-11 13:10:00,45.34,45.38,45.34,45.34,39837.0,39.4341,39.4689,39.4341,39.4341,39837.0
2018-07-11 13:15:00,45.33,45.41,45.33,45.41,33226.0,39.4254,39.495,39.4254,39.495,33226.0
2018-07-11 13:20:00,45.41,45.45,45.37,45.39,46131.0,39.495,39.5298,39.4602,39.4776,46131.0
2018-07-11 13:25:00,45.41,45.41,45.32,45.33,51021.0,39.495,39.495,39.4167,39.4254,51021.0
2018-07-11 13:30:00,45.34,45.4,45.32,45.32,36615.0,39.4341,39.4863,39.4167,39.4167,36615.0
2018-07-11 13:35:00,45.32,45.34,45.22,45.24,59686.0,39.4167,39.4341,39.3297,39.3471,59686.0
2018-07-11 13:40:00,45.24,45.25,45.2,45.22,54990.0,39.3471,39.3558,39.3123,39.3297,54990.0
2018-07-11 13:45:00,45.22,45.24,45.12,45.13,72440.0,39.3297,39.3471,39.2428,39.2515,72440.0
2018-07-11 13:50:00,45.12,45.14,45.02,45.04,84471.0,39.2428,39.2602,39.1558,39.1732,84471.0
2018-07-11 13:55:00,45.03,45.07,45.01,45.01,67275.0,39.1645,39.1993,39.1471,39.1471,67275.0
2018-07-11 14:00:00,45.01,45.09,44.99,45.04,87794.0,39.1471,39.2167,39.1297,39.1732,87794.0
2018-07-11 14:05:00,45.04,45.05,44.94,44.96,80862.0,39.1732,39.1819,39.0862,39.1036,80862.0
2018-07-11 14:10:00,44.95,44.97,44.89,44.93,60177.0,39.0949,39.1123,39.0427,39.0775,60177.0
2018-07-11 14:15:00,44.92,44.93,44.77,44.85,84343.0,39.0688,39.0775,38.9383,39.0079,84343.0
2018-07-11 14:20:00,44.84,45.02,44.83,44.99,83342.0,38.9992,39.1558,38.9905,39.1297,83342.0
2018-07-11 14:25:00,45.0,45.15,44.98,45.14,170874.0,39.1384,39.2688,39.121,39.2602,170874.0
2018-07-11 14:30:00,45.15,45.24,45.12,45.23,49381.0,39.2688,39.3471,39.2428,39.3384,49381.0
2018-07-11 14:35:00,45.23,45.26,45.18,45.18,47509.0,39.3384,39.3645,39.2949,39.2949,47509.0
2018-07-11 14:40:00,45.18,45.22,45.09,45.21,80041.0,39.2949,39.3297,39.2167,39.321,80041.0
2018-07-11 14:45:00,45.21,45.24,45.18,45.19,46373.0,39.321,39.3471,39.2949,39.3036,46373.0
2018-07-11 14:50:00,45.2,45.21,45.15,45.16,40456.0,39.3123,39.321,39.2688,39.2775,40456.0
2018-07-11 14:55:00,45.15,45.17,45.14,45.16,31175.0,39.2688,39.2862,39.2602,39.2775,31175.0
2018-07-11 15:00:00,45.16,45.2,45.13,45.19,62098.0,39.2775,39.3123,39.2515,39.3036,62098.0
2018-07-11 15:05:00,45.19,45.23,45.12,45.13,43266.0,39.3036,39.3384,39.2428,39.2515,43266.0
2018-07-11 15:10:00,45.13,45.14,45.05,45.05,59929.0,39.2515,39.2602,39.1819,39.1819,59929.0
2018-07-11 15:15:00,45.06,45.07,44.96,45.0,63921.0,39.1906,39.1993,39.1036,39.1384,63921.0
2018-07-11 15:20:00,45.0,45.0,44.93,44.99,79982.0,39.1384,39.1384,39.0775,39.1297,79982.0
2018-07-11 15:25:00,44.98,44.98,44.92,44.94,55825.0,39.121,39.121,39.0688,39.0862,55825.0
2018-07-11 15:30:00,44.94,44.97,44.9,44.97,87660.0,39.0862,39.1123,39.0514,39.1123,87660.0
2018-07-11 15:35:00,44.97,45.09,44.96,45.07,135921.0,39.1123,39.2167,39.1036,39.1993,135921.0
2018-07-11 15:40:00,45.06,45.08,45.05,45.06,100698.0,39.1906,39.208,39.1819,39.1906,100698.0
2018-07-11 15:45:00,45.06,45.2,45.05,45.18,192801.0,39.1906,39.3123,39.1819,39.2949,192801.0
2018-07-11 15:50:00,45.17,45.18,45.11,45.18,202828.0,39.2862,39.2949,39.2341,39.2949,202828.0
2018-07-11 15:55:00,45.17,45.18,45.06,45.11,532043.0,39.2862,39.2949,39.1906,39.2341,532043.0
2018-07-12 09:30:00,45.32,45.42,45.21,45.26,133591.0,39.4167,39.5037,39.321,39.3645,133591.0
2018-07-12 09:35:00,45.25,45.26,44.92,44.95,107019.0,39.3558,39.3645,39.0688,39.0949,107019.0
2018-07-12 09:40:00,44.95,44.98,44.65,44.88,135261.0,39.0949,39.121,38.834,39.034,135261.0
2018-07-12 09:45:00,44.88,44.92,44.78,44.9,180292.0,39.034,39.0688,38.947,39.0514,180292.0
2018-07-12 09:50:00,44.9,45.1,44.82,45.06,245832.0,39.0514,39.2254,38.9818,39.1906,245832.0
2018-07-12 09:55:00,45.05,45.05,44.81,44.85,70650.0,39.1819,39.1819,38.9731,39.0079,70650.0
2018-07-12 10:00:00,44.85,44.94,44.84,44.9,70553.0,39.0079,39.0862,38.9992,39.0514,70553.0
2018-07-12 10:05:00,44.9,44.96,44.85,44.91,96966.0,39.0514,39.1036,39.0079,39.0601,96966.0
2018-07-12 10:10:00,44.9,44.93,44.75,44.83,189144.0,39.0514,39.0775,38.921,38.9905,189144.0
2018-07-12 10:15:00,44.83,44.89,44.78,44.79,57925.0,38.9905,39.0427,38.947,38.9557,57925.0
2018-07-12 10:20:00,44.79,44.87,44.76,44.87,61883.0,38.9557,39.0253,38.9296,39.0253,61883.0
2018-07-12 10:25:00,44.88,44.97,44.85,44.95,87018.0,39.034,39.1123,39.0079,39.0949,87018.0
2018-07-12 10:30:00,44.94,44.98,44.87,44.91,42683.0,39.0862,39.121,39.0253,39.0601,42683.0
2018-07-12 10:35:00,44.92,44.92,44.8,44.83,48760.0,39.0688,39.0688,38.9644,38.9905,48760.0
2018-07-12 10:40:00,44.84,44.86,44.66,44.66,77638.0,38.9992,39.0166,38.8427,38.8427,77638.0
2018-07-12 10:45:00,44.66,44.73,44.61,44.73,80541.0,38.8427,38.9036,38.7992,38.9036,80541.0
2018-07-12 10:50:00,44.74,44.83,44.74,44.8,75814.0,38.9123,38.9905,38.9123,38.9644,75814.0
2018-07-12 10:55:00,44.8,44.86,44.73,44.83,72146.0,38.9644,39.0166,38.9036,38.9905,72146.0
2018-07-12 11:00:00,44.83,44.89,44.77,44.84,45290.0,38.9905,39.0427,38.9383,38.9992,45290.0
2018-07-12 11:05:00,44.84,44.9,44.77,44.78,35674.0,38.9992,39.0514,38.9383,38.947,35674.0
2018-07-12 11:10:00,44.77,44.82,44.73,44.76,44358.0,38.9383,38.9818,38.9036,38.9296,44358.0
2018-07-12 11:15:00,44.75,44.77,44.67,44.68,69564.0,38.921,38.9383,38.8514,38.8601,69564.0
2018-07-12 11:20:00,44.68,44.82,44.62,44.8,70691.0,38.8601,38.9818,38.8079,38.9644,70691.0
2018-07-12 11:25:00,44.8,44.92,44.72,44.86,52182.0,38.9644,39.0688,38.8949,39.0166,52182.0
2018-07-12 11:30:00,44.86,44.87,44.77,44.78,35827.0,39.0166,39.0253,38.9383,38.947,35827.0
2018-07-12 11:35:00,44.79,44.8,44.73,44.8,50700.0,38.9557,38.9644,38.9036,38.9644,50700.0
2018-07-12 11:40:00,44.79,44.87,44.73,44.87,61105.0,38.9557,39.0253,38.9036,39.0253,61105.0
2018-07-12 11:45:00,44.85,44.85,44.78,44.83,60376.0,39.0079,39.0079,38.947,38.9905,60376.0
2018-07-12 11:50:00,44.83,44.87,44.81,44.83,66640.0,38.9905,39.0253,38.9731,38.9905,66640.0
2018-07-12 11:55:00,44.83,44.88,44.8,44.87,41243.0,38.9905,39.034,38.9644,39.0253,41243.0
2018-07-12 12:00:00,44.86,44.87,44.8,44.83,29130.0,39.0166,39.0253,38.9644,38.9905,29130.0
2018-07-12 12:05:00,44.82,44.84,44.79,44.84,26661.0,38.9818,38.9992,38.9557,38.9992,26661.0
2018-07-12 12:10:00,44.84,44.89,44.82,44.89,34952.0,38.9992,39.0427,38.9818,39.0427,34952.0
2018-07-12 12:15:00,44.89,44.99,44.88,44.98,107055.0,39.0427,39.1297,39.034,39.121,107055.0
2018-07-12 12:20:00,44.98,45.01,44.97,45.01,49760.0,39.121,39.1471,39.1123,39.1471,49760.0
2018-07-12 12:25:00,45.0,45.02,44.96,44.99,32112.0,39.1384,39.1558,39.1036,39.1297,32112.0
2018-07-12 12:30:00,44.99,44.99,44.93,44.98,33575.0,39.1297,39.1297,39.0775,39.121,33575.0
2018-07-12 12:35:00,44.98,44.99,44.9,44.93,45677.0,39.121,39.1297,39.0514,39.0775,45677.0
2018-07-12 12:40:00,44.93,44.93,44.84,44.88,57056.0,39.0775,39.0775,38.9992,39.034,57056.0
2018-07-12 12:45:00,44.87,44.88,44.84,44.85,45046.0,39.0253,39.034,38.9992,39.0079,45046.0
2018-07-12 12:50:00,44.84,44.87,44.84,44.86,30475.0,38.9992,39.0253,38.9992,39.0166,30475.0
2018-07-12 12:55:00,44.86,44.97,44.85,44.96,59172.0,39.0166,39.1123,39.0079,39.1036,59172.0
2018-07-12 13:00:00,44.96,45.0,44.94,44.97,41922.0,39.1036,39.1384,39.0862,39.1123,41922.0
2018-07-12 13:05:00,44.97,45.02,44.94,44.96,65863.0,39.1123,39.1558,39.0862,39.1036,65863.0
2018-07-12 13:10:00,44.96,45.0,44.94,44.95,37864.0,39.1036,39.1384,39.0862,39.0949,37864.0
2018-07-12 13:15:00,44.95,44.96,44.93,44.94,23382.0,39.0949,39.1036,39.0775,39.0862,23382.0
2018-07-12 13:20:00,44.94,44.94,44.87,44.89,36521.0,39.0862,39.0862,39.0253,39.0427,36521.0
2018-07-12 13:25:00,44.89,44.91,44.85,44.9,30377.0,39.0427,39.0601,39.0079,39.0514,30377.0
2018-07-12 13:30:00,44.9,44.95,44.87,44.91,41736.0,39.0514,39.0949,39.0253,39.0601,41736.0
2018-07-12 13:35:00,44.91,44.98,44.9,44.96,41844.0,39.0601,39.121,39.0514,39.1036,41844.0
2018-07-12 13:40:00,44.97,45.03,44.96,44.97,36206.0,39.1123,39.1645,39.1036,39.1123,36206.0
2018-07-12 13:45:00,44.98,45.02,44.97,45.0,29469.0,39.121,39.1558,39.1123,39.1384,29469.0
2018-07-12 13:50:00,45.01,45.01,44.96,44.99,23316.0,39.1471,39.1471,39.1036,39.1297,23316.0
2018-07-12 13:55:00,45.0,45.02,44.93,44.96,40933.0,39.1384,39.1558,39.0775,39.1036,40933.0
2018-07-12 14:00:00,44.96,45.0,44.95,44.97,38251.0,39.1036,39.1384,39.0949,39.1123,38251.0
2018-07-12 14:05:00,44.97,45.0,44.95,44.96,22604.0,39.1123,39.1384,39.0949,39.1036,22604.0
2018-07-12 14:10:00,44.95,44.95,44.85,44.86,39677.0,39.0949,39.0949,39.0079,39.0166,39677.0
2018-07-12 14:15:00,44.86,44.89,44.85,44.88,26114.0,39.0166,39.0427,39.0079,39.034,26114.0
2018-07-12 14:20:00,44.88,44.91,44.83,44.9,38461.0,39.034,39.0601,38.9905,39.0514,38461.0
2018-07-12 14:25:00,44.9,44.9,44.81,44.81,35109.0,39.0514,39.0514,38.9731,38.9731,35109.0
2018-07-12 14:30:00,44.82,44.87,44.81,44.87,33692.0,38.9818,39.0253,38.9731,39.0253,33692.0
2018-07-12 14:35:00,44.87,44.89,44.85,44.88,48562.0,39.0253,39.0427,39.0079,39.034,48562.0
2018-07-12 14:40:00,44.88,44.89,44.82,44.86,55789.0,39.034,39.0427,38.9818,39.0166,55789.0
2018-07-12 14:45:00,44.86,44.89,44.85,44.85,32439.0,39.0166,39.0427,39.0079,39.0079,32439.0
2018-07-12 14:50:00,44.86,44.86,44.82,44.83,52655.0,39.0166,39.0166,38.9818,38.9905,52655.0
2018-07-12 14:55:00,44.82,44.84,44.82,44.83,14805.0,38.9818,38.9992,38.9818,38.9905,14805.0
2018-07-12 15:00:00,44.82,44.93,44.81,44.93,59395.0,38.9818,39.0775,38.9731,39.0775,59395.0
2018-07-12 15:05:00,44.93,44.96,44.92,44.93,56011.0,39.0775,39.1036,39.0688,39.0775,56011.0
2018-07-12 15:10:00,44.93,44.94,44.87,44.94,43930.0,39.0775,39.0862,39.0253,39.0862,43930.0
2018-07-12 15:15:00,44.94,44.94,44.88,44.89,34620.0,39.0862,39.0862,39.034,39.0427,34620.0
2018-07-12 15:20:00,44.88,44.89,44.83,44.86,39935.0,39.034,39.0427,38.9905,39.0166,39935.0
2018-07-12 15:25:00,44.86,44.96,44.86,44.95,66927.0,39.0166,39.1036,39.0166,39.0949,66927.0
2018-07-12 15:30:00,44.94,44.95,44.92,44.95,69777.0,39.0862,39.0949,39.0688,39.0949,69777.0
2018-07-12 15:35:00,44.94,45.0,44.93,44.94,74538.0,39.0862,39.1384,39.0775,39.0862,74538.0
2018-07-12 15:40:00,44.93,44.94,44.85,44.86,69004.0,39.0775,39.0862,39.0079,39.0166,69004.0
2018-07-12 15:45:00,44.87,44.9,44.86,44.86,79239.0,39.0253,39.0514,39.0166,39.0166,79239.0
2018-07-12 15:50:00,44.86,44.88,44.85,44.87,116037.0,39.0166,39.034,39.0079,39.0253,116037.0
2018-07-12 15:55:00,44.87,44.95,44.86,44.92,377384.0,39.0253,39.0949,39.0166,39.0688,377384.0
2018-07-13 09:30:00,45.0,45.04,44.81,45.0,95146.0,39.1384,39.1732,38.9731,39.1384,95146.0
2018-07-13 09:35:00,45.02,45.15,44.98,45.04,57084.0,39.1558,39.2688,39.121,39.1732,57084.0
2018-07-13 09:40:00,45.03,45.03,44.81,44.81,113680.0,39.1645,39.1645,38.9731,38.9731,113680.0
2018-07-13 09:45:00,44.81,45.11,44.81,45.09,81646.0,38.9731,39.2341,38.9731,39.2167,81646.0
2018-07-13 09:50:00,45.09,45.12,45.01,45.01,65245.0,39.2167,39.2428,39.1471,39.1471,65245.0
2018-07-13 09:55:00,44.99,45.05,44.95,45.03,72081.0,39.1297,39.1819,39.0949,39.1645,72081.0
2018-07-13 10:00:00,45.02,45.08,44.99,45.01,61136.0,39.1558,39.208,39.1297,39.1471,61136.0
2018-07-13 10:05:00,45.01,45.03,44.91,44.99,34075.0,39.1471,39.1645,39.0601,39.1297,34075.0
2018-07-13 10:10:00,44.99,45.04,44.95,44.96,34340.0,39.1297,39.1732,39.0949,39.1036,34340.0
2018-07-13 10:15:00,44.97,45.1,44.96,45.09,97874.0,39.1123,39.2254,39.1036,39.2167,97874.0
2018-07-13 10:20:00,45.08,45.14,45.05,45.08,72920.0,39.208,39.2602,39.1819,39.208,72920.0
2018-07-13 10:25:00,45.09,45.15,45.0,45.0,40605.0,39.2167,39.2688,39.1384,39.1384,40605.0
2018-07-13 10:30:00,45.01,45.05,45.0,45.04,43009.0,39.1471,39.1819,39.1384,39.1732,43009.0
2018-07-13 10:35:00,45.04,45.12,45.04,45.12,45137.0,39.1732,39.2428,39.1732,39.2428,45137.0
2018-07-13 10:40:00,45.13,45.18,45.11,45.12,44954.0,39.2515,39.2949,39.2341,39.2428,44954.0
2018-07-13 10:45:00,45.12,45.17,45.06,45.17,46167.0,39.2428,39.2862,39.1906,39.2862,46167.0
2018-07-13 10:50:00,45.17,45.24,45.14,45.19,72764.0,39.2862,39.3471,39.2602,39.3036,72764.0
2018-07-13 10:55:00,45.18,45.25,45.16,45.21,37129.0,39.2949,39.3558,39.2775,39.321,37129.0
2018-07-13 11:00:00,45.22,45.23,45.13,45.2,31121.0,39.3297,39.3384,39.2515,39.3123,31121.0
2018-07-13 11:05:00,45.2,45.29,45.2,45.24,39906.0,39.3123,39.3906,39.3123,39.3471,39906.0
2018-07-13 11:10:00,45.23,45.29,45.22,45.29,47579.0,39.3384,39.3906,39.3297,39.3906,47579.0
2018-07-13 11:15:00,45.29,45.33,45.26,45.29,41940.0,39.3906,39.4254,39.3645,39.3906,41940.0
2018-07-13 11:20:00,45.29,45.3,45.25,45.26,47168.0,39.3906,39.3993,39.3558,39.3645,47168.0
2018-07-13 11:25:00,45.27,45.35,45.25,45.25,47241.0,39.3732,39.4428,39.3558,39.3558,47241.0
2018-07-13 11:30:00,45.26,45.3,45.22,45.22,41102.0,39.3645,39.3993,39.3297,39.3297,41102.0
2018-07-13 11:35:00,45.23,45.23,45.16,45.21,35137.0,39.3384,39.3384,39.2775,39.321,35137.0
2018-07-13 11:40:00,45.21,45.3,45.2,45.3,62242.0,39.321,39.3993,39.3123,39.3993,62242.0
2018-07-13 11:45:00,45.29,45.32,45.27,45.32,44829.0,39.3906,39.4167,39.3732,39.4167,44829.0
2018-07-13 11:50:00,45.32,45.37,45.32,45.36,42800.0,39.4167,39.4602,39.4167,39.4515,42800.0
2018-07-13 11:55:00,45.36,45.4,45.35,45.39,32120.0,39.4515,39.4863,39.4428,39.4776,32120.0
2018-07-13 12:00:00,45.39,45.44,45.36,45.44,70736.0,39.4776,39.5211,39.4515,39.5211,70736.0
2018-07-13 12:05:00,45.43,45.46,45.4,45.4,41429.0,39.5124,39.5385,39.4863,39.4863,41429.0
2018-07-13 12:10:00,45.41,45.45,45.4,45.45,21156.0,39.495,39.5298,39.4863,39.5298,21156.0
2018-07-13 12:15:00,45.45,45.48,45.44,45.45,22144.0,39.5298,39.5559,39.5211,39.5298,22144.0
2018-07-13 12:20:00,45.45,45.46,45.4,45.42,23167.0,39.5298,39.5385,39.4863,39.5037,23167.0
2018-07-13 12:25:00,45.42,45.43,45.38,45.4,21521.0,39.5037,39.5124,39.4689,39.4863,21521.0
2018-07-13 12:30:00,45.41,45.44,45.41,45.41,9957.0,39.495,39.5211,39.495,39.495,9957.0
2018-07-13 12:35:00,45.41,45.43,45.4,45.41,21586.0,39.495,39.5124,39.4863,39.495,21586.0
2018-07-13 12:40:00,45.41,45.41,45.35,45.37,24323.0,39.495,39.495,39.4428,39.4602,24323.0
2018-07-13 12:45:00,45.38,45.38,45.35,45.38,16984.0,39.4689,39.4689,39.4428,39.4689,16984.0
2018-07-13 12:50:00,45.39,45.45,45.39,45.43,20707.0,39.4776,39.5298,39.4776,39.5124,20707.0
2018-07-13 12:55:00,45.43,45.45,45.42,45.44,27535.0,39.5124,39.5298,39.5037,39.5211,27535.0
2018-07-13 13:00:00,45.45,45.5,45.42,45.5,29462.0,39.5298,39.5733,39.5037,39.5733,29462.0
2018-07-13 13:05:00,45.5,45.5,45.45,45.47,27556.0,39.5733,39.5733,39.5298,39.5472,27556.0
2018-07-13 13:10:00,45.46,45.47,45.4,45.41,35960.0,39.5385,39.5472,39.4863,39.495,35960.0
2018-07-13 13:15:00,45.42,45.44,45.42,45.44,17480.0,39.5037,39.5211,39.5037,39.5211,17480.0
2018-07-13 13:20:00,45.44,45.48,45.43,45.47,27587.0,39.5211,39.5559,39.5124,39.5472,27587.0
2018-07-13 13:25:00,45.46,45.53,45.46,45.51,62349.0,39.5385,39.5994,39.5385,39.582,62349.0
2018-07-13 13:30:00,45.52,45.55,45.49,45.49,45216.0,39.5907,39.6167,39.5646,39.5646,45216.0
2018-07-13 13:35:00,45.49,45.5,45.47,45.49,34169.0,39.5646,39.5733,39.5472,39.5646,34169.0
2018-07-13 13:40:00,45.48,45.54,45.48,45.53,36031.0,39.5559,39.608,39.5559,39.5994,36031.0
2018-07-13 13:45:00,45.53,45.56,45.52,45.55,41002.0,39.5994,39.6254,39.5907,39.6167,41002.0
2018-07-13 13:50:00,45.55,45.57,45.54,45.55,30193.0,39.6167,39.6341,39.608,39.6167,30193.0
2018-07-13 13:55:00,45.55,45.6,45.55,45.58,45299.0,39.6167,39.6602,39.6167,39.6428,45299.0
2018-07-13 14:00:00,45.59,45.59,45.55,45.57,24480.0,39.6515,39.6515,39.6167,39.6341,24480.0
2018-07-13 14:05:00,45.57,45.59,45.53,45.54,25214.0,39.6341,39.6515,39.5994,39.608,25214.0
2018-07-13 14:10:00,45.53,45.58,45.52,45.55,47684.0,39.5994,39.6428,39.5907,39.6167,47684.0
2018-07-13 14:15:00,45.55,45.55,45.37,45.37,61245.0,39.6167,39.6167,39.4602,39.4602,61245.0
2018-07-13 14:20:00,45.37,45.47,45.33,45.42,65011.0,39.4602,39.5472,39.4254,39.5037,65011.0
2018-07-13 14:25:00,45.43,45.47,45.39,45.42,31480.0,39.5124,39.5472,39.4776,39.5037,31480.0
2018-07-13 14:30:00,45.41,45.41,45.33,45.35,32602.0,39.495,39.495,39.4254,39.4428,32602.0
2018-07-13 14:35:00,45.35,45.38,45.34,45.37,23249.0,39.4428,39.4689,39.4341,39.4602,23249.0
2018-07-13 14:40:00,45.37,45.4,45.32,45.34,25792.0,39.4602,39.4863,39.4167,39.4341,25792.0
2018-07-13 14:45:00,45.35,45.37,45.32,45.34,32981.0,39.4428,39.4602,39.4167,39.4341,32981.0
2018-07-13 14:50:00,45.34,45.37,45.34,45.36,23247.0,39.4341,39.4602,39.4341,39.4515,23247.0
2018-07-13 14:55:00,45.35,45.38,45.33,45.34,55018.0,39.4428,39.4689,39.4254,39.4341,55018.0
2018-07-13 15:00:00,45.34,45.4,45.31,45.4,58363.0,39.4341,39.4863,39.408,39.4863,58363.0
2018-07-13 15:05:00,45.4,45.42,45.37,45.39,26542.0,39.4863,39.5037,39.4602,39.4776,26542.0
2018-07-13 15:10:00,45.39,45.43,45.33,45.4,62796.0,39.4776,39.5124,39.4254,39.4863,62796.0
2018-07-13 15:15:00,45.39,45.39,45.37,45.37,22660.0,39.4776,39.4776,39.4602,39.4602,22660.0
2018-07-13 15:20:00,45.37,45.4,45.36,45.37,41641.0,39.4602,39.4863,39.4515,39.4602,41641.0
2018-07-13 15:25:00,45.37,45.38,45.28,45.31,52856.0,39.4602,39.4689,39.3819,39.408,52856.0
2018-07-13 15:30:00,45.3,45.33,45.29,45.32,63415.0,39.3993,39.4254,39.3906,39.4167,63415.0
2018-07-13 15:35:00,45.33,45.36,45.32,45.35,56096.0,39.4254,39.4515,39.4167,39.4428,56096.0
2018-07-13 15:40:00,45.35,45.37,45.3,45.3,95560.0,39.4428,39.4602,39.3993,39.3993,95560.0
2018-07-13 15:45:00,45.29,45.31,45.28,45.3,60431.0,39.3906,39.408,39.3819,39.3993,60431.0
2018-07-13 15:50:00,45.31,45.34,45.28,45.34,99957.0,39.408,39.4341,39.3819,39.4341,99957.0
2018-07-13 15:55:00,45.34,45.37,45.33,45.36,234422.0,39.4341,39.4602,39.4254,39.4515,234422.0
2018-07-16 09:30:00,44.78,44.78,44.58,44.62,217913.0,38.947,38.947,38.7731,38.8079,217913.0
2018-07-16 09:35:00,44.61,44.63,44.42,44.49,146201.0,38.7992,38.8166,38.6339,38.6948,146201.0
2018-07-16 09:40:00,44.49,44.62,44.39,44.5,99919.0,38.6948,38.8079,38.6078,38.7035,99919.0
2018-07-16 09:45:00,44.47,44.67,44.41,44.48,215541.0,38.6774,38.8514,38.6252,38.6861,215541.0
2018-07-16 09:50:00,44.48,44.62,44.47,44.55,221583.0,38.6861,38.8079,38.6774,38.747,221583.0
2018-07-16 09:55:00,44.56,44.68,44.55,44.59,60398.0,38.7557,38.8601,38.747,38.7818,60398.0
2018-07-16 10:00:00,44.59,44.63,44.55,44.63,84727.0,38.7818,38.8166,38.747,38.8166,84727.0
2018-07-16 10:05:00,44.65,44.69,44.63,44.66,59332.0,38.834,38.8688,38.8166,38.8427,59332.0
2018-07-16 10:10:00,44.66,44.67,44.62,44.65,47672.0,38.8427,38.8514,38.8079,38.834,47672.0
2018-07-16 10:15:00,44.65,44.7,44.62,44.7,96144.0,38.834,38.8775,38.8079,38.8775,96144.0
2018-07-16 10:20:00,44.7,44.72,44.57,44.64,121883.0,38.8775,38.8949,38.7644,38.8253,121883.0
2018-07-16 10:25:00,44.64,44.72,44.63,44.63,40660.0,38.8253,38.8949,38.8166,38.8166,40660.0
2018-07-16 10:30:00,44.64,44.69,44.59,44.61,46561.0,38.8253,38.8688,38.7818,38.7992,46561.0
2018-07-16 10:35:00,44.61,44.69,44.58,44.58,49895.0,38.7992,38.8688,38.7731,38.7731,49895.0
2018-07-16 10:40:00,44.59,44.62,44.54,44.55,47400.0,38.7818,38.8079,38.7383,38.747,47400.0
2018-07-16 10:45:00,44.54,44.57,44.51,44.53,90762.0,38.7383,38.7644,38.7122,38.7296,90762.0
2018-07-16 10:50:00,44.53,44.56,44.48,44.51,120199.0,38.7296,38.7557,38.6861,38.7122,120199.0
2018-07-16 10:55:00,44.5,44.56,44.4,44.42,248572.0,38.7035,38.7557,38.6165,38.6339,248572.0
2018-07-16 11:00:00,44.43,44.43,44.34,44.36,94010.0,38.6426,38.6426,38.5644,38.5818,94010.0
2018-07-16 11:05:00,44.37,44.53,44.37,44.52,80750.0,38.5905,38.7296,38.5905,38.7209,80750.0
2018-07-16 11:10:00,44.52,44.67,44.49,44.64,92407.0,38.7209,38.8514,38.6948,38.8253,92407.0
2018-07-16 11:15:00,44.64,44.67,44.59,44.61,75454.0,38.8253,38.8514,38.7818,38.7992,75454.0
2018-07-16 11:20:00,44.6,44.78,44.59,44.78,84709.0,38.7905,38.947,38.7818,38.947,84709.0
2018-07-16 11:25:00,44.77,44.8,44.72,44.75,72424.0,38.9383,38.9644,38.8949,38.921,72424.0
2018-07-16 11:30:00,44.76,44.77,44.65,44.69,38335.0,38.9296,38.9383,38.834,38.8688,38335.0
2018-07-16 11:35:00,44.69,44.77,44.66,44.66,26855.0,38.8688,38.9383,38.8427,38.8427,26855.0
2018-07-16 11:40:00,44.65,44.69,44.63,44.68,33021.0,38.834,38.8688,38.8166,38.8601,33021.0
2018-07-16 11:45:00,44.67,44.74,44.67,44.73,24751.0,38.8514,38.9123,38.8514,38.9036,24751.0
2018-07-16 11:50:00,44.73,44.76,44.72,44.75,17423.0,38.9036,38.9296,38.8949,38.921,17423.0
2018-07-16 11:55:00,44.74,44.79,44.74,44.76,31123.0,38.9123,38.9557,38.9123,38.9296,31123.0
2018-07-16 12:00:00,44.75,44.75,44.69,44.71,22954.0,38.921,38.921,38.8688,38.8862,22954.0
2018-07-16 12:05:00,44.71,44.78,44.69,44.75,30800.0,38.8862,38.947,38.8688,38.921,30800.0
2018-07-16 12:10:00,44.74,44.76,44.69,44.71,18530.0,38.9123,38.9296,38.8688,38.8862,18530.0
2018-07-16 12:15:00,44.71,44.76,44.71,44.75,25745.0,38.8862,38.9296,38.8862,38.921,25745.0
2018-07-16 12:20:00,44.75,44.78,44.73,44.77,28705.0,38.921,38.947,38.9036,38.9383,28705.0
2018-07-16 12:25:00,44.78,44.79,44.7,44.7,25410.0,38.947,38.9557,38.8775,38.8775,25410.0
2018-07-16 12:30:00,44.71,44.73,44.65,44.67,30089.0,38.8862,38.9036,38.834,38.8514,30089.0
2018-07-16 12:35:00,44.68,44.73,44.67,44.72,15999.0,38.8601,38.9036,38.8514,38.8949,15999.0
2018-07-16 12:40:00,44.72,44.75,44.71,44.74,13930.0,38.8949,38.921,38.8862,38.9123,13930.0
2018-07-16 12:45:00,44.74,44.75,44.72,44.72,17933.0,38.9123,38.921,38.8949,38.8949,17933.0
2018-07-16 12:50:00,44.73,44.77,44.72,44.77,23241.0,38.9036,38.9383,38.8949,38.9383,23241.0
2018-07-16 12:55:00,44.78,44.84,44.78,44.81,34098.0,38.947,38.9992,38.947,38.9731,34098.0
2018-07-16 13:00:00,44.82,44.83,44.8,44.8,19352.0,38.9818,38.9905,38.9644,38.9644,19352.0
2018-07-16 13:05:00,44.8,44.8,44.71,44.74,27075.0,38.9644,38.9644,38.8862,38.9123,27075.0
2018-07-16 13:10:00,44.74,44.74,44.67,44.67,11340.0,38.9123,38.9123,38.8514,38.8514,11340.0
2018-07-16 13:15:00,44.67,44.72,44.65,44.71,16360.0,38.8514,38.8949,38.834,38.8862,16360.0
2018-07-16 13:20:00,44.72,44.73,44.66,44.67,23337.0,38.8949,38.9036,38.8427,38.8514,23337.0
2018-07-16 13:25:00,44.68,44.71,44.68,44.68,15753.0,38.8601,38.8862,38.8601,38.8601,15753.0
2018-07-16 13:30:00,44.68,44.68,44.64,44.66,23128.0,38.8601,38.8601,38.8253,38.8427,23128.0
2018-07-16 13:35:00,44.66,44.69,44.64,44.66,18281.0,38.8427,38.8688,38.8253,38.8427,18281.0
2018-07-16 13:40:00,44.66,44.66,44.63,44.65,15215.0,38.8427,38.8427,38.8166,38.834,15215.0
2018-07-16 13:45:00,44.64,44.64,44.6,44.63,28812.0,38.8253,38.8253,38.7905,38.8166,28812.0
2018-07-16 13:50:00,44.64,44.68,44.64,44.66,17575.0,38.8253,38.8601,38.8253,38.8427,17575.0
2018-07-16 13:55:00,44.66,44.7,44.66,44.69,41286.0,38.8427,38.8775,38.8427,38.8688,41286.0
2018-07-16 14:00:00,44.69,44.76,44.66,44.73,44612.0,38.8688,38.9296,38.8427,38.9036,44612.0
2018-07-16 14:05:00,44.72,44.77,44.68,44.77,34881.0,38.8949,38.9383,38.8601,38.9383,34881.0
2018-07-16 14:10:00,44.76,44.77,44.7,44.76,46667.0,38.9296,38.9383,38.8775,38.9296,46667.0
2018-07-16 14:15:00,44.76,44.76,44.72,44.74,20748.0,38.9296,38.9296,38.8949,38.9123,20748.0
2018-07-16 14:20:00,44.74,44.75,44.68,44.7,28232.0,38.9123,38.921,38.8601,38.8775,28232.0
2018-07-16 14:25:00,44.71,44.75,44.7,44.74,67958.0,38.8862,38.921,38.8775,38.9123,67958.0
2018-07-16 14:30:00,44.74,44.75,44.72,44.74,21095.0,38.9123,38.921,38.8949,38.9123,21095.0
2018-07-16 14:35:00,44.73,44.8,44.73,44.8,23972.0,38.9036,38.9644,38.9036,38.9644,23972.0
2018-07-16 14:40:00,44.79,44.79,44.72,44.73,37362.0,38.9557,38.9557,38.8949,38.9036,37362.0
2018-07-16 14:45:00,44.73,44.77,44.73,44.77,42928.0,38.9036,38.9383,38.9036,38.9383,42928.0
2018-07-16 14:50:00,44.77,44.78,44.73,44.76,35224.0,38.9383,38.947,38.9036,38.9296,35224.0
2018-07-16 14:55:00,44.76,44.78,44.74,44.75,32677.0,38.9296,38.947,38.9123,38.921,32677.0
2018-07-16 15:00:00,44.76,44.79,44.75,44.76,32373.0,38.9296,38.9557,38.921,38.9296,32373.0
2018-07-16 15:05:00,44.76,44.81,44.75,44.8,34183.0,38.9296,38.9731,38.921,38.9644,34183.0
2018-07-16 15:10:00,44.79,44.87,44.79,44.86,53955.0,38.9557,39.0253,38.9557,39.0166,53955.0
2018-07-16 15:15:00,44.85,44.9,44.81,44.9,30810.0,39.0079,39.0514,38.9731,39.0514,30810.0
2018-07-16 15:20:00,44.89,44.92,44.85,44.86,33852.0,39.0427,39.0688,39.0079,39.0166,33852.0
2018-07-16 15:25:00,44.86,44.9,44.86,44.87,32428.0,39.0166,39.0514,39.0166,39.0253,32428.0
2018-07-16 15:30:00,44.87,44.88,44.85,44.86,58040.0,39.0253,39.034,39.0079,39.0166,58040.0
2018-07-16 15:35:00,44.86,44.91,44.85,44.91,55917.0,39.0166,39.0601,39.0079,39.0601,55917.0
2018-07-16 15:40:00,44.91,44.94,44.89,44.91,99500.0,39.0601,39.0862,39.0427,39.0601,99500.0
2018-07-16 15:45:00,44.91,44.91,44.87,44.89,118488.0,39.0601,39.0601,39.0253,39.0427,118488.0
2018-07-16 15:50:00,44.88,44.93,44.87,44.9,74218.0,39.034,39.0775,39.0253,39.0514,74218.0
2018-07-16 15:55:00,44.91,44.99,44.9,44.95,300287.0,39.0601,39.1297,39.0514,39.0949,300287.0
2018-07-17 09:30:00,44.75,44.87,44.66,44.73,108551.0,38.921,39.0253,38.8427,38.9036,108551.0
2018-07-17 09:35:00,44.73,44.78,44.55,44.59,59645.0,38.9036,38.947,38.747,38.7818,59645.0
2018-07-17 09:40:00,44.6,44.65,44.51,44.62,88056.0,38.7905,38.834,38.7122,38.8079,88056.0
2018-07-17 09:45:00,44.63,44.65,44.51,44.65,117169.0,38.8166,38.834,38.7122,38.834,117169.0
2018-07-17 09:50:00,44.65,44.71,44.65,44.66,65875.0,38.834,38.8862,38.834,38.8427,65875.0
2018-07-17 09:55:00,44.65,44.76,44.65,44.73,127598.0,38.834,38.9296,38.834,38.9036,127598.0
2018-07-17 10:00:00,44.74,44.86,44.74,44.85,111181.0,38.9123,39.0166,38.9123,39.0079,111181.0
2018-07-17 10:05:00,44.84,44.92,44.81,44.9,182611.0,38.9992,39.0688,38.9731,39.0514,182611.0
2018-07-17 10:10:00,44.89,44.96,44.83,44.9,163497.0,39.0427,39.1036,38.9905,39.0514,163497.0
2018-07-17 10:15:00,44.9,44.9,44.81,44.88,67720.0,39.0514,39.0514,38.9731,39.034,67720.0
2018-07-17 10:20:00,44.88,44.93,44.71,44.71,129423.0,39.034,39.0775,38.8862,38.8862,129423.0
2018-07-17 10:25:00,44.7,44.74,44.63,44.72,100248.0,38.8775,38.9123,38.8166,38.8949,100248.0
2018-07-17 10:30:00,44.72,44.8,44.69,44.73,46905.0,38.8949,38.9644,38.8688,38.9036,46905.0
2018-07-17 10:35:00,44.74,44.76,44.69,44.72,60356.0,38.9123,38.9296,38.8688,38.8949,60356.0
2018-07-17 10:40:00,44.72,44.77,44.69,44.71,45578.0,38.8949,38.9383,38.8688,38.8862,45578.0
2018-07-17 10:45:00,44.71,44.75,44.68,44.73,67221.0,38.8862,38.921,38.8601,38.9036,67221.0
2018-07-17 10:50:00,44.72,44.77,44.67,44.73,64193.0,38.8949,38.9383,38.8514,38.9036,64193.0
2018-07-17 10:55:00,44.72,44.8,44.7,44.77,54441.0,38.8949,38.9644,38.8775,38.9383,54441.0
2018-07-17 11:00:00,44.78,44.89,44.78,44.89,52692.0,38.947,39.0427,38.947,39.0427,52692.0
2018-07-17 11:05:00,44.89,44.94,44.87,44.92,39292.0,39.0427,39.0862,39.0253,39.0688,39292.0
2018-07-17 11:10:00,44.91,45.02,44.9,44.97,60670.0,39.0601,39.1558,39.0514,39.1123,60670.0
2018-07-17 11:15:00,44.97,45.02,44.94,45.0,27818.0,39.1123,39.1558,39.0862,39.1384,27818.0
2018-07-17 11:20:00,45.0,45.07,44.98,45.0,60102.0,39.1384,39.1993,39.121,39.1384,60102.0
2018-07-17 11:25:00,45.01,45.11,45.0,45.08,62293.0,39.1471,39.2341,39.1384,39.208,62293.0
2018-07-17 11:30:00,45.08,45.09,45.03,45.05,33995.0,39.208,39.2167,39.1645,39.1819,33995.0
2018-07-17 11:35:00,45.05,45.06,45.01,45.05,31301.0,39.1819,39.1906,39.1471,39.1819,31301.0
2018-07-17 11:40:00,45.04,45.06,45.03,45.05,56111.0,39.1732,39.1906,39.1645,39.1819,56111.0
2018-07-17 11:45:00,45.05,45.1,45.05,45.06,47986.0,39.1819,39.2254,39.1819,39.1906,47986.0
2018-07-17 11:50:00,45.06,45.09,45.04,45.04,45941.0,39.1906,39.2167,39.1732,39.1732,45941.0
2018-07-17 11:55:00,45.05,45.06,45.01,45.02,55543.0,39.1819,39.1906,39.1471,39.1558,55543.0
2018-07-17 12:00:00,45.02,45.08,45.0,45.05,63168.0,39.1558,39.208,39.1384,39.1819,63168.0
2018-07-17 12:05:00,45.05,45.12,45.04,45.12,188559.0,39.1819,39.2428,39.1732,39.2428,188559.0
2018-07-17 12:10:00,45.11,45.12,45.06,45.09,98547.0,39.2341,39.2428,39.1906,39.2167,98547.0
2018-07-17 12:15:00,45.09,45.21,45.08,45.21,96366.0,39.2167,39.321,39.208,39.321,96366.0
2018-07-17 12:20:00,45.21,45.3,45.2,45.21,122185.0,39.321,39.3993,39.3123,39.321,122185.0
2018-07-17 12:25:00,45.22,45.23,45.16,45.16,49650.0,39.3297,39.3384,39.2775,39.2775,49650.0
2018-07-17 12:30:00,45.16,45.18,45.14,45.18,99455.0,39.2775,39.2949,39.2602,39.2949,99455.0
2018-07-17 12:35:00,45.17,45.23,45.17,45.23,94616.0,39.2862,39.3384,39.2862,39.3384,94616.0
2018-07-17 12:40:00,45.23,45.37,45.22,45.36,105767.0,39.3384,39.4602,39.3297,39.4515,105767.0
2018-07-17 12:45:00,45.35,45.4,45.32,45.34,92752.0,39.4428,39.4863,39.4167,39.4341,92752.0
2018-07-17 12:50:00,45.34,45.41,45.34,45.39,64681.0,39.4341,39.495,39.4341,39.4776,64681.0
2018-07-17 12:55:00,45.39,45.5,45.38,45.46,108724.0,39.4776,39.5733,39.4689,39.5385,108724.0
2018-07-17 13:00:00,45.46,45.46,45.28,45.29,96876.0,39.5385,39.5385,39.3819,39.3906,96876.0
2018-07-17 13:05:00,45.29,45.33,45.27,45.27,51403.0,39.3906,39.4254,39.3732,39.3732,51403.0
2018-07-17 13:10:00,45.27,45.32,45.26,45.32,48429.0,39.3732,39.4167,39.3645,39.4167,48429.0
2018-07-17 13:15:00,45.32,45.33,45.29,45.33,32973.0,39.4167,39.4254,39.3906,39.4254,32973.0
2018-07-17 13:20:00,45.33,45.37,45.32,45.33,46201.0,39.4254,39.4602,39.4167,39.4254,46201.0
2018-07-17 13:25:00,45.34,45.35,45.3,45.33,51025.0,39.4341,39.4428,39.3993,39.4254,51025.0
2018-07-17 13:30:00,45.32,45.36,45.3,45.3,24985.0,39.4167,39.4515,39.3993,39.3993,24985.0
2018-07-17 13:35:00,45.31,45.32,45.26,45.31,38561.0,39.408,39.4167,39.3645,39.408,38561.0
2018-07-17 13:40:00,45.31,45.32,45.27,45.28,49865.0,39.408,39.4167,39.3732,39.3819,49865.0
2018-07-17 13:45:00,45.29,45.34,45.27,45.33,48055.0,39.3906,39.4341,39.3732,39.4254,48055.0
2018-07-17 13:50:00,45.33,45.34,45.29,45.29,27979.0,39.4254,39.4341,39.3906,39.3906,27979.0
2018-07-17 13:55:00,45.3,45.31,45.28,45.3,49359.0,39.3993,39.408,39.3819,39.3993,49359.0
2018-07-17 14:00:00,45.3,45.34,45.29,45.32,74601.0,39.3993,39.4341,39.3906,39.4167,74601.0
2018-07-17 14:05:00,45.33,45.33,45.29,45.3,35389.0,39.4254,39.4254,39.3906,39.3993,35389.0
2018-07-17 14:10:00,45.3,45.3,45.24,45.25,43304.0,39.3993,39.3993,39.3471,39.3558,43304.0
2018-07-17 14:15:00,45.25,45.26,45.19,45.19,48693.0,39.3558,39.3645,39.3036,39.3036,48693.0
2018-07-17 14:20:00,45.19,45.2,45.16,45.16,47293.0,39.3036,39.3123,39.2775,39.2775,47293.0
2018-07-17 14:25:00,45.16,45.2,45.14,45.19,97466.0,39.2775,39.3123,39.2602,39.3036,97466.0
2018-07-17 14:30:00,45.2,45.2,45.17,45.2,58250.0,39.3123,39.3123,39.2862,39.3123,58250.0
2018-07-17 14:35:00,45.2,45.24,45.19,45.22,91843.0,39.3123,39.3471,39.3036,39.3297,91843.0
2018-07-17 14:40:00,45.22,45.23,45.2,45.21,60671.0,39.3297,39.3384,39.3123,39.321,60671.0
2018-07-17 14:45:00,45.21,45.21,45.12,45.15,64420.0,39.321,39.321,39.2428,39.2688,64420.0
2018-07-17 14:50:00,45.14,45.15,45.08,45.09,39873.0,39.2602,39.2688,39.208,39.2167,39873.0
2018-07-17 14:55:00,45.09,45.12,45.07,45.12,62924.0,39.2167,39.2428,39.1993,39.2428,62924.0
2018-07-17 15:00:00,45.12,45.15,45.11,45.15,107011.0,39.2428,39.2688,39.2341,39.2688,107011.0
2018-07-17 15:05:00,45.15,45.15,45.13,45.14,71270.0,39.2688,39.2688,39.2515,39.2602,71270.0
2018-07-17 15:10:00,45.13,45.18,45.13,45.18,47273.0,39.2515,39.2949,39.2515,39.2949,47273.0
2018-07-17 15:15:00,45.18,45.24,45.17,45.2,71865.0,39.2949,39.3471,39.2862,39.3123,71865.0
2018-07-17 15:20:00,45.2,45.23,45.19,45.21,41468.0,39.3123,39.3384,39.3036,39.321,41468.0
2018-07-17 15:25:00,45.21,45.22,45.16,45.16,47200.0,39.321,39.3297,39.2775,39.2775,47200.0
2018-07-17 15:30:00,45.16,45.17,45.13,45.14,48834.0,39.2775,39.2862,39.2515,39.2602,48834.0
2018-07-17 15:35:00,45.15,45.15,45.12,45.15,45888.0,39.2688,39.2688,39.2428,39.2688,45888.0
2018-07-17 15:40:00,45.14,45.14,45.1,45.13,78797.0,39.2602,39.2602,39.2254,39.2515,78797.0
2018-07-17 15:45:00,45.12,45.13,45.06,45.08,96961.0,39.2428,39.2515,39.1906,39.208,96961.0
2018-07-17 15:50:00,45.08,45.08,45.03,45.03,124147.0,39.208,39.208,39.1645,39.1645,124147.0
2018-07-17 15:55:00,45.04,45.1,45.03,45.06,310380.0,39.1732,39.2254,39.1645,39.1906,310380.0
2018-07-18 09:30:00,44.76,44.81,44.33,44.4,242150.0,38.9296,38.9731,38.5557,38.6165,242150.0
2018-07-18 09:35:00,44.39,44.47,44.17,44.22,173327.0,38.6078,38.6774,38.4165,38.46,173327.0
2018-07-18 09:40:00,44.21,44.28,44.08,44.22,163201.0,38.4513,38.5122,38.3382,38.46,163201.0
2018-07-18 09:45:00,44.21,44.22,44.07,44.14,130243.0,38.4513,38.46,38.3295,38.3904,130243.0
2018-07-18 09:50:00,44.14,44.24,44.09,44.11,146380.0,38.3904,38.4774,38.3469,38.3643,146380.0
2018-07-18 09:55:00,44.12,44.19,44.07,44.16,107089.0,38.373,38.4339,38.3295,38.4078,107089.0
2018-07-18 10:00:00,44.15,44.16,44.11,44.16,61890.0,38.3991,38.4078,38.3643,38.4078,61890.0
2018-07-18 10:05:00,44.15,44.23,44.08,44.23,136851.0,38.3991,38.4687,38.3382,38.4687,136851.0
2018-07-18 10:10:00,44.23,44.26,44.15,44.16,109618.0,38.4687,38.4948,38.3991,38.4078,109618.0
2018-07-18 10:15:00,44.15,44.35,44.14,44.34,92310.0,38.3991,38.5731,38.3904,38.5644,92310.0
2018-07-18 10:20:00,44.33,44.41,44.27,44.27,99404.0,38.5557,38.6252,38.5035,38.5035,99404.0
2018-07-18 10:25:00,44.27,44.35,44.22,44.28,100546.0,38.5035,38.5731,38.46,38.5122,100546.0
2018-07-18 10:30:00,44.27,44.39,44.1,44.38,123503.0,38.5035,38.6078,38.3556,38.5991,123503.0
2018-07-18 10:35:00,44.39,44.46,44.34,44.41,80959.0,38.6078,38.6687,38.5644,38.6252,80959.0
2018-07-18 10:40:00,44.4,44.46,44.32,44.45,89158.0,38.6165,38.6687,38.547,38.66,89158.0
2018-07-18 10:45:00,44.45,44.55,44.44,44.55,90435.0,38.66,38.747,38.6513,38.747,90435.0
2018-07-18 10:50:00,44.54,44.67,44.53,44.63,86559.0,38.7383,38.8514,38.7296,38.8166,86559.0
2018-07-18 10:55:00,44.62,44.73,44.61,44.71,75944.0,38.8079,38.9036,38.7992,38.8862,75944.0
2018-07-18 11:00:00,44.71,44.71,44.63,44.64,57043.0,38.8862,38.8862,38.8166,38.8253,57043.0
2018-07-18 11:05:00,44.64,44.73,44.64,44.72,55546.0,38.8253,38.9036,38.8253,38.8949,55546.0
2018-07-18 11:10:00,44.73,44.74,44.57,44.58,121133.0,38.9036,38.9123,38.7644,38.7731,121133.0
2018-07-18 11:15:00,44.57,44.63,44.56,44.6,51569.0,38.7644,38.8166,38.7557,38.7905,51569.0
2018-07-18 11:20:00,44.6,44.75,44.55,44.75,117333.0,38.7905,38.921,38.747,38.921,117333.0
2018-07-18 11:25:00,44.74,44.82,44.73,44.8,88053.0,38.9123,38.9818,38.9036,38.9644,88053.0
2018-07-18 11:30:00,44.8,44.82,44.72,44.76,221609.0,38.9644,38.9818,38.8949,38.9296,221609.0
2018-07-18 11:35:00,44.76,44.77,44.71,44.72,64658.0,38.9296,38.9383,38.8862,38.8949,64658.0
2018-07-18 11:40:00,44.72,44.78,44.7,44.73,91995.0,38.8949,38.947,38.8775,38.9036,91995.0
2018-07-18 11:45:00,44.74,44.75,44.65,44.68,34178.0,38.9123,38.921,38.834,38.8601,34178.0
2018-07-18 11:50:00,44.68,44.78,44.65,44.77,61890.0,38.8601,38.947,38.834,38.9383,61890.0
2018-07-18 11:55:00,44.77,44.85,44.77,44.82,50468.0,38.9383,39.0079,38.9383,38.9818,50468.0
2018-07-18 12:00:00,44.82,44.83,44.77,44.8,28565.0,38.9818,38.9905,38.9383,38.9644,28565.0
2018-07-18 12:05:00,44.8,44.97,44.79,44.96,73009.0,38.9644,39.1123,38.9557,39.1036,73009.0
2018-07-18 12:10:00,44.96,45.01,44.94,44.98,37221.0,39.1036,39.1471,39.0862,39.121,37221.0
2018-07-18 12:15:00,44.97,44.98,44.93,44.97,65630.0,39.1123,39.121,39.0775,39.1123,65630.0
2018-07-18 12:20:00,44.97,45.05,44.96,45.02,42541.0,39.1123,39.1819,39.1036,39.1558,42541.0
2018-07-18 12:25:00,45.02,45.06,45.01,45.02,43805.0,39.1558,39.1906,39.1471,39.1558,43805.0
2018-07-18 12:30:00,45.01,45.03,44.96,44.96,38501.0,39.1471,39.1645,39.1036,39.1036,38501.0
2018-07-18 12:35:00,44.97,45.05,44.96,45.04,31018.0,39.1123,39.1819,39.1036,39.1732,31018.0
2018-07-18 12:40:00,45.04,45.04,44.98,44.98,39150.0,39.1732,39.1732,39.121,39.121,39150.0
2018-07-18 12:45:00,44.98,45.01,44.95,44.98,55661.0,39.121,39.1471,39.0949,39.121,55661.0
2018-07-18 12:50:00,44.99,45.01,44.97,44.98,45834.0,39.1297,39.1471,39.1123,39.121,45834.0
2018-07-18 12:55:00,44.97,44.97,44.88,44.88,29564.0,39.1123,39.1123,39.034,39.034,29564.0
2018-07-18 13:00:00,44.89,44.96,44.88,44.95,36233.0,39.0427,39.1036,39.034,39.0949,36233.0
2018-07-18 13:05:00,44.95,44.96,44.93,44.95,38978.0,39.0949,39.1036,39.0775,39.0949,38978.0
2018-07-18 13:10:00,44.95,44.95,44.91,44.93,43322.0,39.0949,39.0949,39.0601,39.0775,43322.0
2018-07-18 13:15:00,44.93,44.96,44.92,44.93,46724.0,39.0775,39.1036,39.0688,39.0775,46724.0
2018-07-18 13:20:00,44.92,44.97,44.92,44.97,27758.0,39.0688,39.1123,39.0688,39.1123,27758.0
2018-07-18 13:25:00,44.96,45.06,44.96,45.05,47176.0,39.1036,39.1906,39.1036,39.1819,47176.0
2018-07-18 13:30:00,45.06,45.09,45.03,45.04,65090.0,39.1906,39.2167,39.1645,39.1732,65090.0
2018-07-18 13:35:00,45.04,45.04,44.96,44.96,21132.0,39.1732,39.1732,39.1036,39.1036,21132.0
2018-07-18 13:40:00,44.97,44.98,44.91,44.92,24836.0,39.1123,39.121,39.0601,39.0688,24836.0
2018-07-18 13:45:00,44.92,44.92,44.84,44.84,59805.0,39.0688,39.0688,38.9992,38.9992,59805.0
2018-07-18 13:50:00,44.85,44.95,44.83,44.93,31719.0,39.0079,39.0949,38.9905,39.0775,31719.0
2018-07-18 13:55:00,44.92,44.93,44.88,44.91,21465.0,39.0688,39.0775,39.034,39.0601,21465.0
2018-07-18 14:00:00,44.91,44.91,44.84,44.87,26666.0,39.0601,39.0601,38.9992,39.0253,26666.0
2018-07-18 14:05:00,44.86,44.87,44.81,44.85,50794.0,39.0166,39.0253,38.9731,39.0079,50794.0
2018-07-18 14:10:00,44.84,44.87,44.83,44.85,19314.0,38.9992,39.0253,38.9905,39.0079,19314.0
2018-07-18 14:15:00,44.84,44.9,44.84,44.89,25792.0,38.9992,39.0514,38.9992,39.0427,25792.0
2018-07-18 14:20:00,44.9,44.97,44.88,44.93,47860.0,39.0514,39.1123,39.034,39.0775,47860.0
2018-07-18 14:25:00,44.92,44.95,44.92,44.93,26289.0,39.0688,39.0949,39.0688,39.0775,26289.0
2018-07-18 14:30:00,44.92,44.93,44.84,44.86,49161.0,39.0688,39.0775,38.9992,39.0166,49161.0
2018-07-18 14:35:00,44.86,44.88,44.85,44.86,60491.0,39.0166,39.034,39.0079,39.0166,60491.0
2018-07-18 14:40:00,44.85,44.88,44.82,44.87,44696.0,39.0079,39.034,38.9818,39.0253,44696.0
2018-07-18 14:45:00,44.87,44.93,44.86,44.92,43694.0,39.0253,39.0775,39.0166,39.0688,43694.0
2018-07-18 14:50:00,44.91,44.95,44.87,44.95,44977.0,39.0601,39.0949,39.0253,39.0949,44977.0
2018-07-18 14:55:00,44.95,44.96,44.89,44.91,59695.0,39.0949,39.1036,39.0427,39.0601,59695.0
2018-07-18 15:00:00,44.91,44.92,44.87,44.88,38303.0,39.0601,39.0688,39.0253,39.034,38303.0
2018-07-18 15:05:00,44.88,44.88,44.83,44.87,55920.0,39.034,39.034,38.9905,39.0253,55920.0
2018-07-18 15:10:00,44.87,44.89,44.86,44.86,27963.0,39.0253,39.0427,39.0166,39.0166,27963.0
2018-07-18 15:15:00,44.86,44.9,44.85,44.9,35830.0,39.0166,39.0514,39.0079,39.0514,35830.0
2018-07-18 15:20:00,44.89,44.91,44.88,44.89,39920.0,39.0427,39.0601,39.034,39.0427,39920.0
2018-07-18 15:25:00,44.89,44.9,44.85,44.89,52830.0,39.0427,39.0514,39.0079,39.0427,52830.0
2018-07-18 15:30:00,44.89,44.91,44.85,44.88,68981.0,39.0427,39.0601,39.0079,39.034,68981.0
2018-07-18 15:35:00,44.88,44.88,44.83,44.86,69293.0,39.034,39.034,38.9905,39.0166,69293.0
2018-07-18 15:40:00,44.85,44.85,44.79,44.8,115094.0,39.0079,39.0079,38.9557,38.9644,115094.0
2018-07-18 15:45:00,44.8,44.82,44.78,44.82,127886.0,38.9644,38.9818,38.947,38.9818,127886.0
2018-07-18 15:50:00,44.81,44.82,44.72,44.72,145005.0,38.9731,38.9818,38.8949,38.8949,145005.0
2018-07-18 15:55:00,44.73,44.83,44.72,44.81,270957.0,38.9036,38.9905,38.8949,38.9731,270957.0
2018-07-19 09:30:00,44.54,45.05,44.39,45.05,147800.0,38.7383,39.1819,38.6078,39.1819,147800.0
2018-07-19 09:35:00,45.03,45.13,44.97,45.0,85138.0,39.1645,39.2515,39.1123,39.1384,85138.0
2018-07-19 09:40:00,45.0,45.19,45.0,45.05,78491.0,39.1384,39.3036,39.1384,39.1819,78491.0
2018-07-19 09:45:00,45.07,45.2,45.01,45.11,77898.0,39.1993,39.3123,39.1471,39.2341,77898.0
2018-07-19 09:50:00,45.12,45.25,45.11,45.24,77926.0,39.2428,39.3558,39.2341,39.3471,77926.0
2018-07-19 09:55:00,45.24,45.36,45.19,45.26,91039.0,39.3471,39.4515,39.3036,39.3645,91039.0
2018-07-19 10:00:00,45.27,45.31,45.21,45.25,85573.0,39.3732,39.408,39.321,39.3558,85573.0
2018-07-19 10:05:00,45.25,45.25,45.1,45.11,100570.0,39.3558,39.3558,39.2254,39.2341,100570.0
2018-07-19 10:10:00,45.11,45.26,45.1,45.26,50614.0,39.2341,39.3645,39.2254,39.3645,50614.0
2018-07-19 10:15:00,45.26,45.26,45.12,45.2,52993.0,39.3645,39.3645,39.2428,39.3123,52993.0
2018-07-19 10:20:00,45.19,45.2,45.04,45.04,58671.0,39.3036,39.3123,39.1732,39.1732,58671.0
2018-07-19 10:25:00,45.05,45.13,45.05,45.09,33976.0,39.1819,39.2515,39.1819,39.2167,33976.0
2018-07-19 10:30:00,45.09,45.2,45.08,45.15,74928.0,39.2167,39.3123,39.208,39.2688,74928.0
2018-07-19 10:35:00,45.16,45.22,45.1,45.22,72832.0,39.2775,39.3297,39.2254,39.3297,72832.0
2018-07-19 10:40:00,45.22,45.25,45.09,45.12,140013.0,39.3297,39.3558,39.2167,39.2428,140013.0
2018-07-19 10:45:00,45.12,45.16,45.03,45.06,143116.0,39.2428,39.2775,39.1645,39.1906,143116.0
2018-07-19 10:50:00,45.06,45.11,45.02,45.05,231837.0,39.1906,39.2341,39.1558,39.1819,231837.0
2018-07-19 10:55:00,45.05,45.07,45.02,45.04,147458.0,39.1819,39.1993,39.1558,39.1732,147458.0
2018-07-19 11:00:00,45.04,45.1,45.02,45.08,60718.0,39.1732,39.2254,39.1558,39.208,60718.0
2018-07-19 11:05:00,45.08,45.11,45.0,45.0,72379.0,39.208,39.2341,39.1384,39.1384,72379.0
2018-07-19 11:10:00,45.0,45.05,44.95,45.04,58753.0,39.1384,39.1819,39.0949,39.1732,58753.0
2018-07-19 11:15:00,45.04,45.04,44.97,44.99,39021.0,39.1732,39.1732,39.1123,39.1297,39021.0
2018-07-19 11:20:00,44.99,45.02,44.96,45.01,67877.0,39.1297,39.1558,39.1036,39.1471,67877.0
2018-07-19 11:25:00,45.0,45.01,44.95,44.96,35285.0,39.1384,39.1471,39.0949,39.1036,35285.0
2018-07-19 11:30:00,44.96,44.96,44.92,44.95,47325.0,39.1036,39.1036,39.0688,39.0949,47325.0
2018-07-19 11:35:00,44.95,44.98,44.94,44.98,38431.0,39.0949,39.121,39.0862,39.121,38431.0
2018-07-19 11:40:00,44.98,44.99,44.94,44.96,47880.0,39.121,39.1297,39.0862,39.1036,47880.0
2018-07-19 11:45:00,44.96,44.96,44.81,44.83,81486.0,39.1036,39.1036,38.9731,38.9905,81486.0
2018-07-19 11:50:00,44.82,44.84,44.75,44.78,77141.0,38.9818,38.9992,38.921,38.947,77141.0
2018-07-19 11:55:00,44.78,44.84,44.75,44.84,33275.0,38.947,38.9992,38.921,38.9992,33275.0
2018-07-19 12:00:00,44.84,44.89,44.84,44.84,62858.0,38.9992,39.0427,38.9992,38.9992,62858.0
2018-07-19 12:05:00,44.84,44.86,44.83,44.84,46137.0,38.9992,39.0166,38.9905,38.9992,46137.0
2018-07-19 12:10:00,44.85,44.89,44.84,44.87,44372.0,39.0079,39.0427,38.9992,39.0253,44372.0
2018-07-19 12:15:00,44.87,44.88,44.81,44.83,65072.0,39.0253,39.034,38.9731,38.9905,65072.0
2018-07-19 12:20:00,44.82,44.87,44.8,44.84,48269.0,38.9818,39.0253,38.9644,38.9992,48269.0
2018-07-19 12:25:00,44.84,44.93,44.82,44.93,42996.0,38.9992,39.0775,38.9818,39.0775,42996.0
2018-07-19 12:30:00,44.92,44.95,44.88,44.89,37897.0,39.0688,39.0949,39.034,39.0427,37897.0
2018-07-19 12:35:00,44.89,44.94,44.88,44.91,47779.0,39.0427,39.0862,39.034,39.0601,47779.0
2018-07-19 12:40:00,44.91,44.94,44.89,44.94,54259.0,39.0601,39.0862,39.0427,39.0862,54259.0
2018-07-19 12:45:00,44.94,44.96,44.9,44.9,103000.0,39.0862,39.1036,39.0514,39.0514,103000.0
2018-07-19 12:50:00,44.89,44.9,44.81,44.87,54895.0,39.0427,39.0514,38.9731,39.0253,54895.0
2018-07-19 12:55:00,44.88,44.88,44.84,44.84,40791.0,39.034,39.034,38.9992,38.9992,40791.0
2018-07-19 13:00:00,44.84,44.91,44.77,44.79,76946.0,38.9992,39.0601,38.9383,38.9557,76946.0
2018-07-19 13:05:00,44.79,44.91,44.77,44.87,53682.0,38.9557,39.0601,38.9383,39.0253,53682.0
2018-07-19 13:10:00,44.87,44.87,44.78,44.81,40941.0,39.0253,39.0253,38.947,38.9731,40941.0
2018-07-19 13:15:00,44.81,44.92,44.81,44.91,35458.0,38.9731,39.0688,38.9731,39.0601,35458.0
2018-07-19 13:20:00,44.91,44.94,44.87,44.92,46029.0,39.0601,39.0862,39.0253,39.0688,46029.0
2018-07-19 13:25:00,44.92,44.94,44.9,44.91,37506.0,39.0688,39.0862,39.0514,39.0601,37506.0
2018-07-19 13:30:00,44.92,44.93,44.88,44.92,35154.0,39.0688,39.0775,39.034,39.0688,35154.0
2018-07-19 13:35:00,44.93,45.05,44.91,45.03,46514.0,39.0775,39.1819,39.0601,39.1645,46514.0
2018-07-19 13:40:00,45.03,45.06,45.02,45.05,29216.0,39.1645,39.1906,39.1558,39.1819,29216.0
2018-07-19 13:45:00,45.04,45.11,45.02,45.08,34208.0,39.1732,39.2341,39.1558,39.208,34208.0
2018-07-19 13:50:00,45.07,45.07,44.98,45.05,46474.0,39.1993,39.1993,39.121,39.1819,46474.0
2018-07-19 13:55:00,45.05,45.06,45.01,45.05,63830.0,39.1819,39.1906,39.1471,39.1819,63830.0
2018-07-19 14:00:00,45.06,45.07,45.03,45.06,52892.0,39.1906,39.1993,39.1645,39.1906,52892.0
2018-07-19 14:05:00,45.07,45.12,45.06,45.08,98815.0,39.1993,39.2428,39.1906,39.208,98815.0
2018-07-19 14:10:00,45.08,45.09,45.03,45.05,48058.0,39.208,39.2167,39.1645,39.1819,48058.0
2018-07-19 14:15:00,45.04,45.04,44.93,44.94,51382.0,39.1732,39.1732,39.0775,39.0862,51382.0
2018-07-19 14:20:00,44.94,45.04,44.93,45.0,49491.0,39.0862,39.1732,39.0775,39.1384,49491.0
2018-07-19 14:25:00,45.0,45.04,44.98,45.04,81253.0,39.1384,39.1732,39.121,39.1732,81253.0
2018-07-19 14:30:00,45.05,45.05,45.01,45.02,96057.0,39.1819,39.1819,39.1471,39.1558,96057.0
2018-07-19 14:35:00,45.01,45.01,44.96,44.98,33407.0,39.1471,39.1471,39.1036,39.121,33407.0
2018-07-19 14:40:00,44.98,44.99,44.96,44.98,29018.0,39.121,39.1297,39.1036,39.121,29018.0
2018-07-19 14:45:00,44.98,45.01,44.96,44.96,33694.0,39.121,39.1471,39.1036,39.1036,33694.0
2018-07-19 14:50:00,44.96,44.99,44.94,44.97,46374.0,39.1036,39.1297,39.0862,39.1123,46374.0
2018-07-19 14:55:00,44.98,44.98,44.93,44.98,49446.0,39.121,39.121,39.0775,39.121,49446.0
2018-07-19 15:00:00,44.98,44.99,44.96,44.98,31550.0,39.121,39.1297,39.1036,39.121,31550.0
2018-07-19 15:05:00,44.99,45.0,44.94,44.94,44612.0,39.1297,39.1384,39.0862,39.0862,44612.0
2018-07-19 15:10:00,44.93,44.94,44.87,44.89,45823.0,39.0775,39.0862,39.0253,39.0427,45823.0
2018-07-19 15:15:00,44.89,44.92,44.88,44.91,37944.0,39.0427,39.0688,39.034,39.0601,37944.0
2018-07-19 15:20:00,44.91,44.92,44.88,44.9,43419.0,39.0601,39.0688,39.034,39.0514,43419.0
2018-07-19 15:25:00,44.9,44.91,44.87,44.87,48298.0,39.0514,39.0601,39.0253,39.0253,48298.0
2018-07-19 15:30:00,44.88,44.94,44.85,44.94,58107.0,39.034,39.0862,39.0079,39.0862,58107.0
2018-07-19 15:35:00,44.94,44.98,44.91,44.96,83431.0,39.0862,39.121,39.0601,39.1036,83431.0
2018-07-19 15:40:00,44.96,44.96,44.91,44.95,100254.0,39.1036,39.1036,39.0601,39.0949,100254.0
2018-07-19 15:45:00,44.94,44.99,44.93,44.99,106306.0,39.0862,39.1297,39.0775,39.1297,106306.0
2018-07-19 15:50:00,44.99,45.0,44.91,44.99,183789.0,39.1297,39.1384,39.0601,39.1297,183789.0
2018-07-19 15:55:00,44.99,45.01,44.94,44.97,331161.0,39.1297,39.1471,39.0862,39.1123,331161.0
2018-07-20 09:30:00,45.16,45.16,44.86,44.89,310450.0,39.2775,39.2775,39.0166,39.0427,310450.0
2018-07-20 09:35:00,44.87,45.05,44.8,45.0,105934.0,39.0253,39.1819,38.9644,39.1384,105934.0
2018-07-20 09:40:00,45.01,45.14,44.92,45.11,170858.0,39.1471,39.2602,39.0688,39.2341,170858.0
2018-07-20 09:45:00,45.11,45.12,44.98,45.01,126271.0,39.2341,39.2428,39.121,39.1471,126271.0
2018-07-20 09:50:00,45.01,45.04,44.87,44.91,81925.0,39.1471,39.1732,39.0253,39.0601,81925.0
2018-07-20 09:55:00,44.91,45.1,44.86,45.07,106634.0,39.0601,39.2254,39.0166,39.1993,106634.0
2018-07-20 10:00:00,45.06,45.06,44.9,44.94,80682.0,39.1906,39.1906,39.0514,39.0862,80682.0
2018-07-20 10:05:00,44.95,44.96,44.89,44.91,99455.0,39.0949,39.1036,39.0427,39.0601,99455.0
2018-07-20 10:10:00,44.91,44.96,44.87,44.9,65167.0,39.0601,39.1036,39.0253,39.0514,65167.0
2018-07-20 10:15:00,44.89,44.9,44.85,44.86,74933.0,39.0427,39.0514,39.0079,39.0166,74933.0
2018-07-20 10:20:00,44.86,45.03,44.86,44.98,145287.0,39.0166,39.1645,39.0166,39.121,145287.0
2018-07-20 10:25:00,44.98,45.0,44.9,44.96,154990.0,39.121,39.1384,39.0514,39.1036,154990.0
2018-07-20 10:30:00,44.97,45.01,44.91,44.99,42160.0,39.1123,39.1471,39.0601,39.1297,42160.0
2018-07-20 10:35:00,44.99,44.99,44.93,44.95,57137.0,39.1297,39.1297,39.0775,39.0949,57137.0
2018-07-20 10:40:00,44.96,44.96,44.91,44.94,71562.0,39.1036,39.1036,39.0601,39.0862,71562.0
2018-07-20 10:45:00,44.94,45.01,44.93,44.97,44051.0,39.0862,39.1471,39.0775,39.1123,44051.0
2018-07-20 10:50:00,44.97,44.98,44.89,44.95,94612.0,39.1123,39.121,39.0427,39.0949,94612.0
2018-07-20 10:55:00,44.95,44.97,44.93,44.95,157025.0,39.0949,39.1123,39.0775,39.0949,157025.0
2018-07-20 11:00:00,44.95,45.02,44.95,45.02,92588.0,39.0949,39.1558,39.0949,39.1558,92588.0
2018-07-20 11:05:00,45.02,45.12,45.01,45.08,188511.0,39.1558,39.2428,39.1471,39.208,188511.0
2018-07-20 11:10:00,45.07,45.08,45.04,45.07,78599.0,39.1993,39.208,39.1732,39.1993,78599.0
2018-07-20 11:15:00,45.06,45.1,45.05,45.07,52070.0,39.1906,39.2254,39.1819,39.1993,52070.0
2018-07-20 11:20:00,45.06,45.08,45.03,45.08,75558.0,39.1906,39.208,39.1645,39.208,75558.0
2018-07-20 11:25:00,45.07,45.08,45.04,45.05,58060.0,39.1993,39.208,39.1732,39.1819,58060.0
2018-07-20 11:30:00,45.05,45.07,45.0,45.03,116296.0,39.1819,39.1993,39.1384,39.1645,116296.0
2018-07-20 11:35:00,45.04,45.08,45.03,45.08,63967.0,39.1732,39.208,39.1645,39.208,63967.0
2018-07-20 11:40:00,45.08,45.09,45.03,45.08,52849.0,39.208,39.2167,39.1645,39.208,52849.0
2018-07-20 11:45:00,45.08,45.12,45.06,45.11,61770.0,39.208,39.2428,39.1906,39.2341,61770.0
2018-07-20 11:50:00,45.11,45.12,45.06,45.08,48732.0,39.2341,39.2428,39.1906,39.208,48732.0
2018-07-20 11:55:00,45.07,45.08,45.03,45.04,55420.0,39.1993,39.208,39.1645,39.1732,55420.0
2018-07-20 12:00:00,45.04,45.09,45.01,45.07,129262.0,39.1732,39.2167,39.1471,39.1993,129262.0
2018-07-20 12:05:00,45.07,45.13,45.05,45.12,72140.0,39.1993,39.2515,39.1819,39.2428,72140.0
2018-07-20 12:10:00,45.12,45.17,45.1,45.16,136512.0,39.2428,39.2862,39.2254,39.2775,136512.0
2018-07-20 12:15:00,45.17,45.22,45.1,45.11,86791.0,39.2862,39.3297,39.2254,39.2341,86791.0
2018-07-20 12:20:00,45.11,45.12,45.08,45.09,52686.0,39.2341,39.2428,39.208,39.2167,52686.0
2018-07-20 12:25:00,45.09,45.12,45.08,45.11,31279.0,39.2167,39.2428,39.208,39.2341,31279.0
2018-07-20 12:30:00,45.12,45.12,45.09,45.11,46519.0,39.2428,39.2428,39.2167,39.2341,46519.0
2018-07-20 12:35:00,45.12,45.16,45.1,45.16,90128.0,39.2428,39.2775,39.2254,39.2775,90128.0
2018-07-20 12:40:00,45.16,45.17,45.11,45.12,130117.0,39.2775,39.2862,39.2341,39.2428,130117.0
2018-07-20 12:45:00,45.12,45.13,45.07,45.11,100048.0,39.2428,39.2515,39.1993,39.2341,100048.0
2018-07-20 12:50:00,45.11,45.16,45.11,45.14,45275.0,39.2341,39.2775,39.2341,39.2602,45275.0
2018-07-20 12:55:00,45.14,45.15,45.1,45.11,55233.0,39.2602,39.2688,39.2254,39.2341,55233.0
2018-07-20 13:00:00,45.11,45.12,45.07,45.1,81220.0,39.2341,39.2428,39.1993,39.2254,81220.0
2018-07-20 13:05:00,45.11,45.22,45.11,45.22,47368.0,39.2341,39.3297,39.2341,39.3297,47368.0
2018-07-20 13:10:00,45.21,45.22,45.17,45.19,108630.0,39.321,39.3297,39.2862,39.3036,108630.0
2018-07-20 13:15:00,45.19,45.24,45.18,45.19,46750.0,39.3036,39.3471,39.2949,39.3036,46750.0
2018-07-20 13:20:00,45.2,45.23,45.16,45.16,40661.0,39.3123,39.3384,39.2775,39.2775,40661.0
2018-07-20 13:25:00,45.17,45.17,45.09,45.09,43251.0,39.2862,39.2862,39.2167,39.2167,43251.0
2018-07-20 13:30:00,45.09,45.11,45.06,45.08,62200.0,39.2167,39.2341,39.1906,39.208,62200.0
2018-07-20 13:35:00,45.08,45.15,45.04,45.13,155287.0,39.208,39.2688,39.1732,39.2515,155287.0
2018-07-20 13:40:00,45.13,45.23,45.13,45.23,39441.0,39.2515,39.3384,39.2515,39.3384,39441.0
2018-07-20 13:45:00,45.23,45.26,45.18,45.26,79530.0,39.3384,39.3645,39.2949,39.3645,79530.0
2018-07-20 13:50:00,45.26,45.28,45.15,45.15,61694.0,39.3645,39.3819,39.2688,39.2688,61694.0
2018-07-20 13:55:00,45.16,45.18,45.15,45.16,36335.0,39.2775,39.2949,39.2688,39.2775,36335.0
2018-07-20 14:00:00,45.16,45.16,45.09,45.09,65601.0,39.2775,39.2775,39.2167,39.2167,65601.0
2018-07-20 14:05:00,45.09,45.13,45.08,45.09,41472.0,39.2167,39.2515,39.208,39.2167,41472.0
2018-07-20 14:10:00,45.09,45.09,45.05,45.09,42303.0,39.2167,39.2167,39.1819,39.2167,42303.0
2018-07-20 14:15:00,45.1,45.12,45.07,45.11,39868.0,39.2254,39.2428,39.1993,39.2341,39868.0
2018-07-20 14:20:00,45.11,45.17,45.09,45.14,57849.0,39.2341,39.2862,39.2167,39.2602,57849.0
2018-07-20 14:25:00,45.14,45.15,45.06,45.08,91468.0,39.2602,39.2688,39.1906,39.208,91468.0
2018-07-20 14:30:00,45.08,45.08,44.99,44.99,72848.0,39.208,39.208,39.1297,39.1297,72848.0
2018-07-20 14:35:00,44.99,45.05,44.98,45.04,48290.0,39.1297,39.1819,39.121,39.1732,48290.0
2018-07-20 14:40:00,45.04,45.04,45.0,45.02,36864.0,39.1732,39.1732,39.1384,39.1558,36864.0
2018-07-20 14:45:00,45.01,45.02,44.94,45.0,54091.0,39.1471,39.1558,39.0862,39.1384,54091.0
2018-07-20 14:50:00,44.99,45.02,44.99,45.01,47292.0,39.1297,39.1558,39.1297,39.1471,47292.0
2018-07-20 14:55:00,45.0,45.01,44.95,44.96,63091.0,39.1384,39.1471,39.0949,39.1036,63091.0
2018-07-20 15:00:00,44.96,44.99,44.94,44.97,59386.0,39.1036,39.1297,39.0862,39.1123,59386.0
2018-07-20 15:05:00,44.98,45.0,44.94,44.99,57472.0,39.121,39.1384,39.0862,39.1297,57472.0
2018-07-20 15:10:00,45.0,45.03,44.94,45.03,76836.0,39.1384,39.1645,39.0862,39.1645,76836.0
2018-07-20 15:15:00,45.03,45.08,45.03,45.05,105476.0,39.1645,39.208,39.1645,39.1819,105476.0
2018-07-20 15:20:00,45.06,45.1,45.04,45.04,95346.0,39.1906,39.2254,39.1732,39.1732,95346.0
2018-07-20 15:25:00,45.04,45.04,45.02,45.04,52212.0,39.1732,39.1732,39.1558,39.1732,52212.0
2018-07-20 15:30:00,45.04,45.12,45.02,45.1,131908.0,39.1732,39.2428,39.1558,39.2254,131908.0
2018-07-20 15:35:00,45.1,45.15,45.07,45.12,164247.0,39.2254,39.2688,39.1993,39.2428,164247.0
2018-07-20 15:40:00,45.12,45.16,45.11,45.15,226392.0,39.2428,39.2775,39.2341,39.2688,226392.0
2018-07-20 15:45:00,45.15,45.17,45.02,45.07,248348.0,39.2688,39.2862,39.1558,39.1993,248348.0
2018-07-20 15:50:00,45.06,45.12,44.99,45.03,405164.0,39.1906,39.2428,39.1297,39.1645,405164.0
2018-07-20 15:55:00,45.03,45.29,45.02,45.23,1006380.0,39.1645,39.3906,39.1558,39.3384,1006380.0
2018-07-23 09:30:00,42.6,43.05,42.2,42.86,2142972.0,37.051,37.4424,36.7031,37.2771,2142972.0
2018-07-23 09:35:00,42.87,42.87,42.21,42.3,1116766.0,37.2858,37.2858,36.7118,36.7901,1116766.0
2018-07-23 09:40:00,42.31,42.31,41.75,42.03,1339184.0,36.7988,36.7988,36.3117,36.5553,1339184.0
2018-07-23 09:45:00,42.04,42.17,41.81,41.85,773586.0,36.564,36.677,36.3639,36.3987,773586.0
2018-07-23 09:50:00,41.85,41.89,41.64,41.88,843605.0,36.3987,36.4335,36.2161,36.4248,843605.0
2018-07-23 09:55:00,41.89,42.22,41.75,42.16,843810.0,36.4335,36.7205,36.3117,36.6683,843810.0
2018-07-23 10:00:00,42.15,42.28,42.08,42.21,720382.0,36.6596,36.7727,36.5987,36.7118,720382.0
2018-07-23 10:05:00,42.21,42.27,42.03,42.05,486825.0,36.7118,36.764,36.5553,36.5726,486825.0
2018-07-23 10:10:00,42.05,42.06,41.8,41.8,572719.0,36.5726,36.5813,36.3552,36.3552,572719.0
2018-07-23 10:15:00,41.8,41.84,41.55,41.57,464633.0,36.3552,36.39,36.1378,36.1552,464633.0
2018-07-23 10:20:00,41.57,41.68,41.42,41.49,497273.0,36.1552,36.2508,36.0247,36.0856,497273.0
2018-07-23 10:25:00,41.48,41.69,41.45,41.57,456386.0,36.0769,36.2595,36.0508,36.1552,456386.0
2018-07-23 10:30:00,41.57,41.81,41.52,41.77,440317.0,36.1552,36.3639,36.1117,36.3291,440317.0
2018-07-23 10:35:00,41.77,41.82,41.48,41.63,408589.0,36.3291,36.3726,36.0769,36.2074,408589.0
2018-07-23 10:40:00,41.62,41.65,41.47,41.62,331258.0,36.1987,36.2248,36.0682,36.1987,331258.0
2018-07-23 10:45:00,41.62,41.69,41.35,41.37,431511.0,36.1987,36.2595,35.9638,35.9812,431511.0
2018-07-23 10:50:00,41.37,41.6,41.27,41.48,465723.0,35.9812,36.1813,35.8943,36.0769,465723.0
2018-07-23 10:55:00,41.48,41.54,41.33,41.37,312161.0,36.0769,36.1291,35.9464,35.9812,312161.0
2018-07-23 11:00:00,41.36,41.43,41.25,41.38,356393.0,35.9725,36.0334,35.8769,35.9899,356393.0
2018-07-23 11:05:00,41.38,41.43,41.33,41.42,251526.0,35.9899,36.0334,35.9464,36.0247,251526.0
2018-07-23 11:10:00,41.41,41.52,41.38,41.51,219301.0,36.016,36.1117,35.9899,36.103,219301.0
2018-07-23 11:15:00,41.5,41.71,41.42,41.43,424328.0,36.0943,36.2769,36.0247,36.0334,424328.0
2018-07-23 11:20:00,41.42,41.65,41.37,41.55,267321.0,36.0247,36.2248,35.9812,36.1378,267321.0
2018-07-23 11:25:00,41.55,41.76,41.55,41.73,309772.0,36.1378,36.3204,36.1378,36.2943,309772.0
2018-07-23 11:30:00,41.73,41.86,41.68,41.8,371703.0,36.2943,36.4074,36.2508,36.3552,371703.0
2018-07-23 11:35:00,41.79,41.84,41.72,41.78,318910.0,36.3465,36.39,36.2856,36.3378,318910.0
2018-07-23 11:40:00,41.76,41.81,41.68,41.75,251820.0,36.3204,36.3639,36.2508,36.3117,251820.0
2018-07-23 11:45:00,41.75,41.76,41.62,41.72,212182.0,36.3117,36.3204,36.1987,36.2856,212182.0
2018-07-23 11:50:00,41.72,41.8,41.67,41.72,195928.0,36.2856,36.3552,36.2421,36.2856,195928.0
2018-07-23 11:55:00,41.71,41.78,41.64,41.7,190386.0,36.2769,36.3378,36.2161,36.2682,190386.0
2018-07-23 12:00:00,41.71,41.72,41.62,41.65,123175.0,36.2769,36.2856,36.1987,36.2248,123175.0
2018-07-23 12:05:00,41.64,41.71,41.56,41.65,273724.0,36.2161,36.2769,36.1465,36.2248,273724.0
2018-07-23 12:10:00,41.65,41.67,41.58,41.58,164907.0,36.2248,36.2421,36.1639,36.1639,164907.0
2018-07-23 12:15:00,41.58,41.63,41.54,41.63,203563.0,36.1639,36.2074,36.1291,36.2074,203563.0
2018-07-23 12:20:00,41.63,41.76,41.57,41.69,263811.0,36.2074,36.3204,36.1552,36.2595,263811.0
2018-07-23 12:25:00,41.68,41.75,41.63,41.7,141433.0,36.2508,36.3117,36.2074,36.2682,141433.0
2018-07-23 12:30:00,41.71,41.75,41.67,41.72,179210.0,36.2769,36.3117,36.2421,36.2856,179210.0
2018-07-23 12:35:00,41.71,41.72,41.56,41.6,158551.0,36.2769,36.2856,36.1465,36.1813,158551.0
2018-07-23 12:40:00,41.59,41.62,41.5,41.57,185942.0,36.1726,36.1987,36.0943,36.1552,185942.0
2018-07-23 12:45:00,41.56,41.6,41.52,41.56,140162.0,36.1465,36.1813,36.1117,36.1465,140162.0
2018-07-23 12:50:00,41.57,41.65,41.54,41.55,172864.0,36.1552,36.2248,36.1291,36.1378,172864.0
2018-07-23 12:55:00,41.54,41.57,41.43,41.46,217264.0,36.1291,36.1552,36.0334,36.0595,217264.0
2018-07-23 13:00:00,41.46,41.54,41.45,41.52,112400.0,36.0595,36.1291,36.0508,36.1117,112400.0
2018-07-23 13:05:00,41.52,41.56,41.45,41.48,124069.0,36.1117,36.1465,36.0508,36.0769,124069.0
2018-07-23 13:10:00,41.48,41.56,41.47,41.51,170731.0,36.0769,36.1465,36.0682,36.103,170731.0
2018-07-23 13:15:00,41.51,41.52,41.46,41.5,150598.0,36.103,36.1117,36.0595,36.0943,150598.0
2018-07-23 13:20:00,41.5,41.55,41.43,41.45,258476.0,36.0943,36.1378,36.0334,36.0508,258476.0
2018-07-23 13:25:00,41.45,41.47,41.39,41.4,184466.0,36.0508,36.0682,35.9986,36.0073,184466.0
2018-07-23 13:30:00,41.39,41.44,41.37,41.43,241291.0,35.9986,36.0421,35.9812,36.0334,241291.0
2018-07-23 13:35:00,41.43,41.51,41.42,41.46,120056.0,36.0334,36.103,36.0247,36.0595,120056.0
2018-07-23 13:40:00,41.47,41.57,41.46,41.54,172502.0,36.0682,36.1552,36.0595,36.1291,172502.0
2018-07-23 13:45:00,41.55,41.57,41.5,41.52,131192.0,36.1378,36.1552,36.0943,36.1117,131192.0
2018-07-23 13:50:00,41.52,41.53,41.4,41.44,160936.0,36.1117,36.1204,36.0073,36.0421,160936.0
2018-07-23 13:55:00,41.45,41.49,41.44,41.45,96966.0,36.0508,36.0856,36.0421,36.0508,96966.0
2018-07-23 14:00:00,41.45,41.64,41.44,41.63,220502.0,36.0508,36.2161,36.0421,36.2074,220502.0
2018-07-23 14:05:00,41.63,41.64,41.53,41.57,145848.0,36.2074,36.2161,36.1204,36.1552,145848.0
2018-07-23 14:10:00,41.57,41.58,41.46,41.51,123925.0,36.1552,36.1639,36.0595,36.103,123925.0
2018-07-23 14:15:00,41.51,41.53,41.45,41.52,124647.0,36.103,36.1204,36.0508,36.1117,124647.0
2018-07-23 14:20:00,41.52,41.61,41.52,41.61,118141.0,36.1117,36.19,36.1117,36.19,118141.0
2018-07-23 14:25:00,41.61,41.61,41.55,41.59,109124.0,36.19,36.19,36.1378,36.1726,109124.0
2018-07-23 14:30:00,41.58,41.64,41.58,41.64,182533.0,36.1639,36.2161,36.1639,36.2161,182533.0
2018-07-23 14:35:00,41.64,41.65,41.62,41.64,129315.0,36.2161,36.2248,36.1987,36.2161,129315.0
2018-07-23 14:40:00,41.63,41.64,41.61,41.63,179503.0,36.2074,36.2161,36.19,36.2074,179503.0
2018-07-23 14:45:00,41.63,41.69,41.61,41.63,292743.0,36.2074,36.2595,36.19,36.2074,292743.0
2018-07-23 14:50:00,41.63,41.63,41.47,41.48,319533.0,36.2074,36.2074,36.0682,36.0769,319533.0
2018-07-23 14:55:00,41.48,41.49,41.39,41.45,284100.0,36.0769,36.0856,35.9986,36.0508,284100.0
2018-07-23 15:00:00,41.46,41.47,41.36,41.39,208546.0,36.0595,36.0682,35.9725,35.9986,208546.0
2018-07-23 15:05:00,41.38,41.5,41.37,41.5,220201.0,35.9899,36.0943,35.9812,36.0943,220201.0
2018-07-23 15:10:00,41.5,41.59,41.49,41.59,316406.0,36.0943,36.1726,36.0856,36.1726,316406.0
2018-07-23 15:15:00,41.59,41.59,41.47,41.54,235089.0,36.1726,36.1726,36.0682,36.1291,235089.0
2018-07-23 15:20:00,41.54,41.55,41.45,41.46,160651.0,36.1291,36.1378,36.0508,36.0595,160651.0
2018-07-23 15:25:00,41.45,41.56,41.45,41.52,260120.0,36.0508,36.1465,36.0508,36.1117,260120.0
2018-07-23 15:30:00,41.53,41.54,41.5,41.52,247664.0,36.1204,36.1291,36.0943,36.1117,247664.0
2018-07-23 15:35:00,41.52,41.57,41.42,41.46,376144.0,36.1117,36.1552,36.0247,36.0595,376144.0
2018-07-23 15:40:00,41.45,41.52,41.42,41.45,398983.0,36.0508,36.1117,36.0247,36.0508,398983.0
2018-07-23 15:45:00,41.44,41.52,41.43,41.47,555581.0,36.0421,36.1117,36.0334,36.0682,555581.0
2018-07-23 15:50:00,41.47,41.55,41.43,41.43,722102.0,36.0682,36.1378,36.0334,36.0334,722102.0
2018-07-23 15:55:00,41.44,41.56,41.41,41.53,1563396.0,36.0421,36.1465,36.016,36.1204,1563396.0
2018-07-24 09:30:00,41.91,41.94,41.32,41.52,783340.0,36.4509,36.477,35.9377,36.1117,783340.0
2018-07-24 09:35:00,41.51,41.78,41.5,41.73,326586.0,36.103,36.3378,36.0943,36.2943,326586.0
2018-07-24 09:40:00,41.72,41.72,41.35,41.39,403810.0,36.2856,36.2856,35.9638,35.9986,403810.0
2018-07-24 09:45:00,41.39,41.46,41.28,41.38,345603.0,35.9986,36.0595,35.9029,35.9899,345603.0
2018-07-24 09:50:00,41.38,41.39,41.13,41.13,449041.0,35.9899,35.9986,35.7725,35.7725,449041.0
2018-07-24 09:55:00,41.12,41.18,41.01,41.07,429843.0,35.7638,35.816,35.6681,35.7203,429843.0
2018-07-24 10:00:00,41.07,41.21,41.05,41.17,238027.0,35.7203,35.8421,35.7029,35.8073,238027.0
2018-07-24 10:05:00,41.16,41.25,41.14,41.18,207181.0,35.7986,35.8769,35.7812,35.816,207181.0
2018-07-24 10:10:00,41.18,41.25,41.18,41.22,131856.0,35.816,35.8769,35.816,35.8508,131856.0
2018-07-24 10:15:00,41.23,41.31,41.22,41.24,218046.0,35.8595,35.929,35.8508,35.8682,218046.0
2018-07-24 10:20:00,41.24,41.29,41.19,41.21,159110.0,35.8682,35.9116,35.8247,35.8421,159110.0
2018-07-24 10:25:00,41.21,41.28,41.19,41.26,190052.0,35.8421,35.9029,35.8247,35.8856,190052.0
2018-07-24 10:30:00,41.26,41.28,41.25,41.27,135905.0,35.8856,35.9029,35.8769,35.8943,135905.0
2018-07-24 10:35:00,41.27,41.32,41.25,41.32,202584.0,35.8943,35.9377,35.8769,35.9377,202584.0
2018-07-24 10:40:00,41.31,41.32,41.25,41.26,175361.0,35.929,35.9377,35.8769,35.8856,175361.0
2018-07-24 10:45:00,41.26,41.32,41.17,41.17,222032.0,35.8856,35.9377,35.8073,35.8073,222032.0
2018-07-24 10:50:00,41.18,41.18,41.06,41.07,333159.0,35.816,35.816,35.7116,35.7203,333159.0
2018-07-24 10:55:00,41.07,41.09,41.02,41.05,223034.0,35.7203,35.7377,35.6768,35.7029,223034.0
2018-07-24 11:00:00,41.05,41.07,40.96,40.98,275352.0,35.7029,35.7203,35.6246,35.642,275352.0
2018-07-24 11:05:00,40.98,40.99,40.86,40.96,317263.0,35.642,35.6507,35.5377,35.6246,317263.0
2018-07-24 11:10:00,40.96,41.03,40.92,41.0,346175.0,35.6246,35.6855,35.5898,35.6594,346175.0
2018-07-24 11:15:00,40.99,40.99,40.81,40.81,328838.0,35.6507,35.6507,35.4942,35.4942,328838.0
2018-07-24 11:20:00,40.82,40.82,40.72,40.77,424919.0,35.5029,35.5029,35.4159,35.4594,424919.0
2018-07-24 11:25:00,40.77,40.93,40.75,40.92,320159.0,35.4594,35.5985,35.442,35.5898,320159.0
2018-07-24 11:30:00,40.93,40.95,40.81,40.83,247660.0,35.5985,35.6159,35.4942,35.5116,247660.0
2018-07-24 11:35:00,40.82,40.85,40.78,40.84,208547.0,35.5029,35.529,35.4681,35.5203,208547.0
2018-07-24 11:40:00,40.84,41.01,40.83,41.0,212046.0,35.5203,35.6681,35.5116,35.6594,212046.0
2018-07-24 11:45:00,41.0,41.05,40.99,41.01,223440.0,35.6594,35.7029,35.6507,35.6681,223440.0
2018-07-24 11:50:00,41.0,41.01,40.94,40.95,251281.0,35.6594,35.6681,35.6072,35.6159,251281.0
2018-07-24 11:55:00,40.95,41.0,40.92,40.99,234942.0,35.6159,35.6594,35.5898,35.6507,234942.0
2018-07-24 12:00:00,40.98,41.0,40.93,40.97,177522.0,35.642,35.6594,35.5985,35.6333,177522.0
2018-07-24 12:05:00,40.97,41.04,40.96,40.99,258355.0,35.6333,35.6942,35.6246,35.6507,258355.0
2018-07-24 12:10:00,41.0,41.0,40.92,40.93,118111.0,35.6594,35.6594,35.5898,35.5985,118111.0
2018-07-24 12:15:00,40.93,40.94,40.87,40.89,112242.0,35.5985,35.6072,35.5464,35.5637,112242.0
2018-07-24 12:20:00,40.89,40.89,40.8,40.8,148108.0,35.5637,35.5637,35.4855,35.4855,148108.0
2018-07-24 12:25:00,40.81,40.84,40.8,40.83,110822.0,35.4942,35.5203,35.4855,35.5116,110822.0
2018-07-24 12:30:00,40.82,40.85,40.81,40.83,144169.0,35.5029,35.529,35.4942,35.5116,144169.0
2018-07-24 12:35:00,40.83,40.84,40.81,40.83,150459.0,35.5116,35.5203,35.4942,35.5116,150459.0
2018-07-24 12:40:00,40.83,40.83,40.74,40.74,259701.0,35.5116,35.5116,35.4333,35.4333,259701.0
2018-07-24 12:45:00,40.75,40.79,40.67,40.68,176190.0,35.442,35.4768,35.3724,35.3811,176190.0
2018-07-24 12:50:00,40.67,40.69,40.62,40.69,153967.0,35.3724,35.3898,35.3289,35.3898,153967.0
2018-07-24 12:55:00,40.68,40.74,40.68,40.69,229956.0,35.3811,35.4333,35.3811,35.3898,229956.0
2018-07-24 13:00:00,40.69,40.71,40.63,40.66,148456.0,35.3898,35.4072,35.3376,35.3637,148456.0
2018-07-24 13:05:00,40.65,40.74,40.65,40.73,199962.0,35.355,35.4333,35.355,35.4246,199962.0
2018-07-24 13:10:00,40.74,40.74,40.64,40.67,177626.0,35.4333,35.4333,35.3463,35.3724,177626.0
2018-07-24 13:15:00,40.68,40.68,40.57,40.59,299832.0,35.3811,35.3811,35.2854,35.3028,299832.0
2018-07-24 13:20:00,40.59,40.59,40.49,40.53,274196.0,35.3028,35.3028,35.2159,35.2506,274196.0
2018-07-24 13:25:00,40.53,40.56,40.48,40.49,165639.0,35.2506,35.2767,35.2072,35.2159,165639.0
2018-07-24 13:30:00,40.49,40.5,40.4,40.41,252909.0,35.2159,35.2245,35.1376,35.1463,252909.0
2018-07-24 13:35:00,40.41,40.43,40.37,40.42,248952.0,35.1463,35.1637,35.1115,35.155,248952.0
2018-07-24 13:40:00,40.43,40.43,40.35,40.36,208076.0,35.1637,35.1637,35.0941,35.1028,208076.0
2018-07-24 13:45:00,40.36,40.47,40.3,40.44,294666.0,35.1028,35.1985,35.0506,35.1724,294666.0
2018-07-24 13:50:00,40.44,40.52,40.42,40.48,281578.0,35.1724,35.2419,35.155,35.2072,281578.0
2018-07-24 13:55:00,40.47,40.52,40.37,40.51,263714.0,35.1985,35.2419,35.1115,35.2332,263714.0
2018-07-24 14:00:00,40.5,40.51,40.38,40.39,211915.0,35.2245,35.2332,35.1202,35.1289,211915.0
2018-07-24 14:05:00,40.38,40.39,40.34,40.36,162934.0,35.1202,35.1289,35.0854,35.1028,162934.0
2018-07-24 14:10:00,40.36,40.37,40.31,40.34,132437.0,35.1028,35.1115,35.0593,35.0854,132437.0
2018-07-24 14:15:00,40.33,40.36,40.32,40.32,155272.0,35.0767,35.1028,35.068,35.068,155272.0
2018-07-24 14:20:00,40.32,40.34,40.29,40.32,194506.0,35.068,35.0854,35.0419,35.068,194506.0
2018-07-24 14:25:00,40.32,40.32,40.24,40.29,325364.0,35.068,35.068,34.9984,35.0419,325364.0
2018-07-24 14:30:00,40.29,40.34,40.26,40.32,276850.0,35.0419,35.0854,35.0158,35.068,276850.0
2018-07-24 14:35:00,40.33,40.34,40.23,40.26,289620.0,35.0767,35.0854,34.9897,35.0158,289620.0
2018-07-24 14:40:00,40.25,40.33,40.24,40.32,198886.0,35.0071,35.0767,34.9984,35.068,198886.0
2018-07-24 14:45:00,40.32,40.33,40.25,40.26,334822.0,35.068,35.0767,35.0071,35.0158,334822.0
2018-07-24 14:50:00,40.25,40.29,40.21,40.26,361706.0,35.0071,35.0419,34.9723,35.0158,361706.0
2018-07-24 14:55:00,40.26,40.27,40.23,40.26,252269.0,35.0158,35.0245,34.9897,35.0158,252269.0
2018-07-24 15:00:00,40.25,40.28,40.23,40.27,207591.0,35.0071,35.0332,34.9897,35.0245,207591.0
2018-07-24 15:05:00,40.27,40.38,40.24,40.38,290854.0,35.0245,35.1202,34.9984,35.1202,290854.0
2018-07-24 15:10:00,40.38,40.42,40.33,40.38,341198.0,35.1202,35.155,35.0767,35.1202,341198.0
2018-07-24 15:15:00,40.39,40.39,40.34,40.38,193131.0,35.1289,35.1289,35.0854,35.1202,193131.0
2018-07-24 15:20:00,40.37,40.38,40.25,40.27,308883.0,35.1115,35.1202,35.0071,35.0245,308883.0
2018-07-24 15:25:00,40.27,40.33,40.25,40.28,207673.0,35.0245,35.0767,35.0071,35.0332,207673.0
2018-07-24 15:30:00,40.27,40.32,40.26,40.3,231037.0,35.0245,35.068,35.0158,35.0506,231037.0
2018-07-24 15:35:00,40.3,40.36,40.28,40.36,309377.0,35.0506,35.1028,35.0332,35.1028,309377.0
2018-07-24 15:40:00,40.36,40.38,40.27,40.29,499263.0,35.1028,35.1202,35.0245,35.0419,499263.0
2018-07-24 15:45:00,40.3,40.31,40.25,40.29,606903.0,35.0506,35.0593,35.0071,35.0419,606903.0
2018-07-24 15:50:00,40.3,40.31,40.25,40.26,796727.0,35.0506,35.0593,35.0071,35.0158,796727.0
2018-07-24 15:55:00,40.26,40.37,40.25,40.34,1624046.0,35.0158,35.1115,35.0071,35.0854,1624046.0
2018-07-25 09:30:00,40.41,40.42,40.21,40.24,437339.0,35.1463,35.155,34.9723,34.9984,437339.0
2018-07-25 09:35:00,40.26,40.35,40.06,40.09,168826.0,35.0158,35.0941,34.8419,34.868,168826.0
2018-07-25 09:40:00,40.1,40.13,40.02,40.11,206787.0,34.8767,34.9027,34.8071,34.8853,206787.0
2018-07-25 09:45:00,40.11,40.2,40.05,40.09,451958.0,34.8853,34.9636,34.8332,34.868,451958.0
2018-07-25 09:50:00,40.1,40.11,40.01,40.01,454745.0,34.8767,34.8853,34.7984,34.7984,454745.0
2018-07-25 09:55:00,40.02,40.02,39.96,39.97,333717.0,34.8071,34.8071,34.7549,34.7636,333717.0
2018-07-25 10:00:00,39.97,39.99,39.88,39.89,242446.0,34.7636,34.781,34.6853,34.694,242446.0
2018-07-25 10:05:00,39.88,39.9,39.73,39.76,374450.0,34.6853,34.7027,34.5548,34.5809,374450.0
2018-07-25 10:10:00,39.76,39.77,39.57,39.64,424684.0,34.5809,34.5896,34.4157,34.4766,424684.0
2018-07-25 10:15:00,39.65,39.7,39.61,39.62,264760.0,34.4853,34.5288,34.4505,34.4592,264760.0
2018-07-25 10:20:00,39.62,39.63,39.53,39.54,273233.0,34.4592,34.4679,34.3809,34.3896,273233.0
2018-07-25 10:25:00,39.54,39.9,39.47,39.88,677137.0,34.3896,34.7027,34.3287,34.6853,677137.0
2018-07-25 10:30:00,39.86,40.0,39.75,39.97,705154.0,34.6679,34.7897,34.5722,34.7636,705154.0
2018-07-25 10:35:00,39.96,40.05,39.85,39.87,252730.0,34.7549,34.8332,34.6592,34.6766,252730.0
2018-07-25 10:40:00,39.88,39.9,39.79,39.81,203343.0,34.6853,34.7027,34.607,34.6244,203343.0
2018-07-25 10:45:00,39.81,39.83,39.68,39.73,153933.0,34.6244,34.6418,34.5114,34.5548,153933.0
2018-07-25 10:50:00,39.72,39.77,39.59,39.61,220109.0,34.5462,34.5896,34.4331,34.4505,220109.0
2018-07-25 10:55:00,39.61,39.78,39.6,39.72,327389.0,34.4505,34.5983,34.4418,34.5462,327389.0
2018-07-25 11:00:00,39.72,39.75,39.68,39.69,130466.0,34.5462,34.5722,34.5114,34.5201,130466.0
2018-07-25 11:05:00,39.69,39.69,39.6,39.63,218535.0,34.5201,34.5201,34.4418,34.4679,218535.0
2018-07-25 11:10:00,39.62,39.72,39.62,39.69,216779.0,34.4592,34.5462,34.4592,34.5201,216779.0
2018-07-25 11:15:00,39.69,39.7,39.55,39.55,204694.0,34.5201,34.5288,34.3983,34.3983,204694.0
2018-07-25 11:20:00,39.56,39.69,39.54,39.62,203397.0,34.407,34.5201,34.3896,34.4592,203397.0
2018-07-25 11:25:00,39.63,39.75,39.58,39.66,485577.0,34.4679,34.5722,34.4244,34.494,485577.0
2018-07-25 11:30:00,39.65,39.67,39.54,39.56,228190.0,34.4853,34.5027,34.3896,34.407,228190.0
2018-07-25 11:35:00,39.55,39.64,39.54,39.55,317978.0,34.3983,34.4766,34.3896,34.3983,317978.0
2018-07-25 11:40:00,39.56,39.65,39.52,39.65,146433.0,34.407,34.4853,34.3722,34.4853,146433.0
2018-07-25 11:45:00,39.65,39.72,39.63,39.65,199717.0,34.4853,34.5462,34.4679,34.4853,199717.0
2018-07-25 11:50:00,39.65,39.67,39.56,39.63,214190.0,34.4853,34.5027,34.407,34.4679,214190.0
2018-07-25 11:55:00,39.64,39.93,39.63,39.83,380422.0,34.4766,34.7288,34.4679,34.6418,380422.0
2018-07-25 12:00:00,39.84,39.86,39.79,39.86,265841.0,34.6505,34.6679,34.607,34.6679,265841.0
2018-07-25 12:05:00,39.86,39.87,39.71,39.73,223570.0,34.6679,34.6766,34.5375,34.5548,223570.0
2018-07-25 12:10:00,39.73,39.79,39.72,39.77,353643.0,34.5548,34.607,34.5462,34.5896,353643.0
2018-07-25 12:15:00,39.77,39.77,39.69,39.72,356324.0,34.5896,34.5896,34.5201,34.5462,356324.0
2018-07-25 12:20:00,39.71,39.78,39.69,39.75,209677.0,34.5375,34.5983,34.5201,34.5722,209677.0
2018-07-25 12:25:00,39.75,39.86,39.73,39.85,243044.0,34.5722,34.6679,34.5548,34.6592,243044.0
2018-07-25 12:30:00,39.85,39.87,39.8,39.8,202271.0,34.6592,34.6766,34.6157,34.6157,202271.0
2018-07-25 12:35:00,39.8,39.83,39.78,39.79,96016.0,34.6157,34.6418,34.5983,34.607,96016.0
2018-07-25 12:40:00,39.79,39.84,39.78,39.82,127289.0,34.607,34.6505,34.5983,34.6331,127289.0
2018-07-25 12:45:00,39.82,39.85,39.79,39.84,98689.0,34.6331,34.6592,34.607,34.6505,98689.0
2018-07-25 12:50:00,39.85,39.89,39.8,39.84,186271.0,34.6592,34.694,34.6157,34.6505,186271.0
2018-07-25 12:55:00,39.84,39.84,39.77,39.79,129264.0,34.6505,34.6505,34.5896,34.607,129264.0
2018-07-25 13:00:00,39.79,39.82,39.76,39.78,184482.0,34.607,34.6331,34.5809,34.5983,184482.0
2018-07-25 13:05:00,39.78,39.81,39.76,39.77,194633.0,34.5983,34.6244,34.5809,34.5896,194633.0
2018-07-25 13:10:00,39.78,39.78,39.67,39.7,171017.0,34.5983,34.5983,34.5027,34.5288,171017.0
2018-07-25 13:15:00,39.7,39.72,39.67,39.72,65888.0,34.5288,34.5462,34.5027,34.5462,65888.0
2018-07-25 13:20:00,39.72,39.77,39.7,39.72,98978.0,34.5462,34.5896,34.5288,34.5462,98978.0
2018-07-25 13:25:00,39.72,39.82,39.71,39.79,87609.0,34.5462,34.6331,34.5375,34.607,87609.0
2018-07-25 13:30:00,39.79,39.8,39.74,39.78,111896.0,34.607,34.6157,34.5635,34.5983,111896.0
2018-07-25 13:35:00,39.78,39.85,39.77,39.81,247416.0,34.5983,34.6592,34.5896,34.6244,247416.0
2018-07-25 13:40:00,39.82,39.84,39.76,39.79,213335.0,34.6331,34.6505,34.5809,34.607,213335.0
2018-07-25 13:45:00,39.79,39.8,39.77,39.78,111245.0,34.607,34.6157,34.5896,34.5983,111245.0
2018-07-25 13:50:00,39.79,39.79,39.68,39.69,154866.0,34.607,34.607,34.5114,34.5201,154866.0
2018-07-25 13:55:00,39.69,39.76,39.68,39.76,108665.0,34.5201,34.5809,34.5114,34.5809,108665.0
2018-07-25 14:00:00,39.76,39.78,39.69,39.77,166837.0,34.5809,34.5983,34.5201,34.5896,166837.0
2018-07-25 14:05:00,39.76,39.82,39.75,39.78,120034.0,34.5809,34.6331,34.5722,34.5983,120034.0
2018-07-25 14:10:00,39.78,39.78,39.73,39.75,134946.0,34.5983,34.5983,34.5548,34.5722,134946.0
2018-07-25 14:15:00,39.76,39.79,39.74,39.77,111474.0,34.5809,34.607,34.5635,34.5896,111474.0
2018-07-25 14:20:00,39.76,39.77,39.7,39.7,224948.0,34.5809,34.5896,34.5288,34.5288,224948.0
2018-07-25 14:25:00,39.71,39.81,39.7,39.81,321411.0,34.5375,34.6244,34.5288,34.6244,321411.0
2018-07-25 14:30:00,39.8,39.88,39.8,39.87,139943.0,34.6157,34.6853,34.6157,34.6766,139943.0
2018-07-25 14:35:00,39.87,39.87,39.75,39.78,244314.0,34.6766,34.6766,34.5722,34.5983,244314.0
2018-07-25 14:40:00,39.77,39.79,39.74,39.78,100569.0,34.5896,34.607,34.5635,34.5983,100569.0
2018-07-25 14:45:00,39.8,39.82,39.79,39.81,137074.0,34.6157,34.6331,34.607,34.6244,137074.0
2018-07-25 14:50:00,39.82,39.82,39.75,39.78,100576.0,34.6331,34.6331,34.5722,34.5983,100576.0
2018-07-25 14:55:00,39.78,39.79,39.7,39.7,185866.0,34.5983,34.607,34.5288,34.5288,185866.0
2018-07-25 15:00:00,39.71,39.72,39.68,39.72,124081.0,34.5375,34.5462,34.5114,34.5462,124081.0
2018-07-25 15:05:00,39.71,39.74,39.68,39.72,176578.0,34.5375,34.5635,34.5114,34.5462,176578.0
2018-07-25 15:10:00,39.72,39.73,39.7,39.71,145338.0,34.5462,34.5548,34.5288,34.5375,145338.0
2018-07-25 15:15:00,39.72,39.74,39.65,39.73,145942.0,34.5462,34.5635,34.4853,34.5548,145942.0
2018-07-25 15:20:00,39.73,39.74,39.69,39.71,148300.0,34.5548,34.5635,34.5201,34.5375,148300.0
2018-07-25 15:25:00,39.71,39.73,39.68,39.69,145317.0,34.5375,34.5548,34.5114,34.5201,145317.0
2018-07-25 15:30:00,39.69,39.71,39.67,39.7,167599.0,34.5201,34.5375,34.5027,34.5288,167599.0
2018-07-25 15:35:00,39.7,39.81,39.69,39.77,371220.0,34.5288,34.6244,34.5201,34.5896,371220.0
2018-07-25 15:40:00,39.78,39.82,39.72,39.81,809290.0,34.5983,34.6331,34.5462,34.6244,809290.0
2018-07-25 15:45:00,39.81,39.9,39.72,39.86,489080.0,34.6244,34.7027,34.5462,34.6679,489080.0
2018-07-25 15:50:00,39.86,39.95,39.72,39.92,615185.0,34.6679,34.7462,34.5462,34.7201,615185.0
2018-07-25 15:55:00,39.93,39.96,39.72,39.9,962937.0,34.7288,34.7549,34.5462,34.7027,962937.0
2018-07-26 09:30:00,40.1,40.19,39.91,40.13,349756.0,34.8767,34.9549,34.7114,34.9027,349756.0
2018-07-26 09:35:00,40.13,40.31,40.1,40.29,387484.0,34.9027,35.0593,34.8767,35.0419,387484.0
2018-07-26 09:40:00,40.29,40.42,40.26,40.39,311562.0,35.0419,35.155,35.0158,35.1289,311562.0
2018-07-26 09:45:00,40.39,40.51,40.28,40.5,290811.0,35.1289,35.2332,35.0332,35.2245,290811.0
2018-07-26 09:50:00,40.5,40.62,40.47,40.56,638411.0,35.2245,35.3289,35.1985,35.2767,638411.0
2018-07-26 09:55:00,40.55,40.78,40.53,40.71,530790.0,35.268,35.4681,35.2506,35.4072,530790.0
2018-07-26 10:00:00,40.71,40.76,40.58,40.64,317799.0,35.4072,35.4507,35.2941,35.3463,317799.0
2018-07-26 10:05:00,40.64,40.77,40.58,40.77,178598.0,35.3463,35.4594,35.2941,35.4594,178598.0
2018-07-26 10:10:00,40.77,40.79,40.62,40.68,265033.0,35.4594,35.4768,35.3289,35.3811,265033.0
2018-07-26 10:15:00,40.68,40.76,40.65,40.73,185305.0,35.3811,35.4507,35.355,35.4246,185305.0
2018-07-26 10:20:00,40.73,40.85,40.69,40.77,227474.0,35.4246,35.529,35.3898,35.4594,227474.0
2018-07-26 10:25:00,40.77,40.95,40.74,40.9,245386.0,35.4594,35.6159,35.4333,35.5724,245386.0
2018-07-26 10:30:00,40.9,40.91,40.83,40.84,239482.0,35.5724,35.5811,35.5116,35.5203,239482.0
2018-07-26 10:35:00,40.84,41.05,40.82,41.02,153155.0,35.5203,35.7029,35.5029,35.6768,153155.0
2018-07-26 10:40:00,41.01,41.09,40.97,41.05,224096.0,35.6681,35.7377,35.6333,35.7029,224096.0
2018-07-26 10:45:00,41.05,41.06,40.88,40.96,310360.0,35.7029,35.7116,35.5551,35.6246,310360.0
2018-07-26 10:50:00,40.96,41.2,40.96,41.19,308426.0,35.6246,35.8334,35.6246,35.8247,308426.0
2018-07-26 10:55:00,41.19,41.23,41.14,41.2,213642.0,35.8247,35.8595,35.7812,35.8334,213642.0
2018-07-26 11:00:00,41.21,41.27,41.19,41.21,180569.0,35.8421,35.8943,35.8247,35.8421,180569.0
2018-07-26 11:05:00,41.21,41.27,41.05,41.07,199544.0,35.8421,35.8943,35.7029,35.7203,199544.0
2018-07-26 11:10:00,41.06,41.07,40.91,40.91,295591.0,35.7116,35.7203,35.5811,35.5811,295591.0
2018-07-26 11:15:00,40.91,41.11,40.9,41.09,188006.0,35.5811,35.7551,35.5724,35.7377,188006.0
2018-07-26 11:20:00,41.1,41.12,41.05,41.08,144095.0,35.7464,35.7638,35.7029,35.729,144095.0
2018-07-26 11:25:00,41.09,41.16,41.07,41.16,192564.0,35.7377,35.7986,35.7203,35.7986,192564.0
2018-07-26 11:30:00,41.16,41.18,41.08,41.08,102510.0,35.7986,35.816,35.729,35.729,102510.0
2018-07-26 11:35:00,41.08,41.21,41.07,41.21,139681.0,35.729,35.8421,35.7203,35.8421,139681.0
2018-07-26 11:40:00,41.21,41.28,41.18,41.25,153078.0,35.8421,35.9029,35.816,35.8769,153078.0
2018-07-26 11:45:00,41.25,41.29,41.21,41.27,119393.0,35.8769,35.9116,35.8421,35.8943,119393.0
2018-07-26 11:50:00,41.28,41.3,41.24,41.29,98829.0,35.9029,35.9203,35.8682,35.9116,98829.0
2018-07-26 11:55:00,41.29,41.29,41.21,41.25,238681.0,35.9116,35.9116,35.8421,35.8769,238681.0
2018-07-26 12:00:00,41.25,41.26,41.15,41.16,161558.0,35.8769,35.8856,35.7899,35.7986,161558.0
2018-07-26 12:05:00,41.16,41.17,41.04,41.09,117384.0,35.7986,35.8073,35.6942,35.7377,117384.0
2018-07-26 12:10:00,41.09,41.14,41.05,41.06,118653.0,35.7377,35.7812,35.7029,35.7116,118653.0
2018-07-26 12:15:00,41.06,41.14,41.04,41.12,123041.0,35.7116,35.7812,35.6942,35.7638,123041.0
2018-07-26 12:20:00,41.12,41.15,41.06,41.07,108824.0,35.7638,35.7899,35.7116,35.7203,108824.0
2018-07-26 12:25:00,41.07,41.12,41.05,41.07,59561.0,35.7203,35.7638,35.7029,35.7203,59561.0
2018-07-26 12:30:00,41.08,41.1,41.06,41.06,84714.0,35.729,35.7464,35.7116,35.7116,84714.0
2018-07-26 12:35:00,41.07,41.15,41.04,41.12,90681.0,35.7203,35.7899,35.6942,35.7638,90681.0
2018-07-26 12:40:00,41.12,41.15,41.09,41.11,78143.0,35.7638,35.7899,35.7377,35.7551,78143.0
2018-07-26 12:45:00,41.11,41.17,41.1,41.16,85488.0,35.7551,35.8073,35.7464,35.7986,85488.0
2018-07-26 12:50:00,41.17,41.25,41.16,41.22,97606.0,35.8073,35.8769,35.7986,35.8508,97606.0
2018-07-26 12:55:00,41.22,41.23,41.18,41.18,43169.0,35.8508,35.8595,35.816,35.816,43169.0
2018-07-26 13:00:00,41.19,41.24,41.18,41.24,90103.0,35.8247,35.8682,35.816,35.8682,90103.0
2018-07-26 13:05:00,41.24,41.28,41.21,41.27,114587.0,35.8682,35.9029,35.8421,35.8943,114587.0
2018-07-26 13:10:00,41.27,41.3,41.26,41.29,70592.0,35.8943,35.9203,35.8856,35.9116,70592.0
2018-07-26 13:15:00,41.3,41.3,41.24,41.27,83917.0,35.9203,35.9203,35.8682,35.8943,83917.0
2018-07-26 13:20:00,41.27,41.3,41.27,41.3,65272.0,35.8943,35.9203,35.8943,35.9203,65272.0
2018-07-26 13:25:00,41.3,41.3,41.26,41.26,100621.0,35.9203,35.9203,35.8856,35.8856,100621.0
2018-07-26 13:30:00,41.26,41.27,41.17,41.21,99816.0,35.8856,35.8943,35.8073,35.8421,99816.0
2018-07-26 13:35:00,41.21,41.22,41.15,41.15,89164.0,35.8421,35.8508,35.7899,35.7899,89164.0
2018-07-26 13:40:00,41.15,41.18,41.14,41.14,73872.0,35.7899,35.816,35.7812,35.7812,73872.0
2018-07-26 13:45:00,41.15,41.17,41.11,41.16,105144.0,35.7899,35.8073,35.7551,35.7986,105144.0
2018-07-26 13:50:00,41.16,41.23,41.15,41.23,112637.0,35.7986,35.8595,35.7899,35.8595,112637.0
2018-07-26 13:55:00,41.23,41.25,41.19,41.23,133714.0,35.8595,35.8769,35.8247,35.8595,133714.0
2018-07-26 14:00:00,41.24,41.26,41.21,41.25,149062.0,35.8682,35.8856,35.8421,35.8769,149062.0
2018-07-26 14:05:00,41.26,41.3,41.25,41.3,100213.0,35.8856,35.9203,35.8769,35.9203,100213.0
2018-07-26 14:10:00,41.3,41.33,41.28,41.33,208793.0,35.9203,35.9464,35.9029,35.9464,208793.0
2018-07-26 14:15:00,41.33,41.37,41.31,41.37,151924.0,35.9464,35.9812,35.929,35.9812,151924.0
2018-07-26 14:20:00,41.37,41.43,41.36,41.43,199651.0,35.9812,36.0334,35.9725,36.0334,199651.0
2018-07-26 14:25:00,41.43,41.44,41.38,41.39,173051.0,36.0334,36.0421,35.9899,35.9986,173051.0
2018-07-26 14:30:00,41.39,41.43,41.38,41.43,64098.0,35.9986,36.0334,35.9899,36.0334,64098.0
2018-07-26 14:35:00,41.43,41.45,41.42,41.45,114246.0,36.0334,36.0508,36.0247,36.0508,114246.0
2018-07-26 14:40:00,41.45,41.49,41.42,41.46,161244.0,36.0508,36.0856,36.0247,36.0595,161244.0
2018-07-26 14:45:00,41.47,41.52,41.44,41.52,161015.0,36.0682,36.1117,36.0421,36.1117,161015.0
2018-07-26 14:50:00,41.52,41.57,41.52,41.52,122916.0,36.1117,36.1552,36.1117,36.1117,122916.0
2018-07-26 14:55:00,41.53,41.54,41.48,41.48,105878.0,36.1204,36.1291,36.0769,36.0769,105878.0
2018-07-26 15:00:00,41.49,41.51,41.4,41.44,149762.0,36.0856,36.103,36.0073,36.0421,149762.0
2018-07-26 15:05:00,41.44,41.46,41.42,41.44,106790.0,36.0421,36.0595,36.0247,36.0421,106790.0
2018-07-26 15:10:00,41.44,41.54,41.39,41.5,320593.0,36.0421,36.1291,35.9986,36.0943,320593.0
2018-07-26 15:15:00,41.5,41.53,41.44,41.47,171907.0,36.0943,36.1204,36.0421,36.0682,171907.0
2018-07-26 15:20:00,41.47,41.48,41.38,41.38,245181.0,36.0682,36.0769,35.9899,35.9899,245181.0
2018-07-26 15:25:00,41.38,41.46,41.38,41.44,101833.0,35.9899,36.0595,35.9899,36.0421,101833.0
2018-07-26 15:30:00,41.45,41.53,41.44,41.48,156728.0,36.0508,36.1204,36.0421,36.0769,156728.0
2018-07-26 15:35:00,41.48,41.49,41.43,41.45,164396.0,36.0769,36.0856,36.0334,36.0508,164396.0
2018-07-26 15:40:00,41.44,41.45,41.38,41.4,302042.0,36.0421,36.0508,35.9899,36.0073,302042.0
2018-07-26 15:45:00,41.39,41.45,41.38,41.4,427333.0,35.9986,36.0508,35.9899,36.0073,427333.0
2018-07-26 15:50:00,41.4,41.4,41.31,41.31,395771.0,36.0073,36.0073,35.929,35.929,395771.0
2018-07-26 15:55:00,41.31,41.38,41.29,41.32,890641.0,35.929,35.9899,35.9116,35.9377,890641.0
2018-07-27 09:30:00,41.24,41.68,41.2,41.67,265122.0,35.8682,36.2508,35.8334,36.2421,265122.0
2018-07-27 09:35:00,41.67,41.86,41.67,41.73,195369.0,36.2421,36.4074,36.2421,36.2943,195369.0
2018-07-27 09:40:00,41.72,41.77,41.6,41.67,100725.0,36.2856,36.3291,36.1813,36.2421,100725.0
2018-07-27 09:45:00,41.67,41.72,41.6,41.68,145712.0,36.2421,36.2856,36.1813,36.2508,145712.0
2018-07-27 09:50:00,41.67,41.77,41.63,41.75,163292.0,36.2421,36.3291,36.2074,36.3117,163292.0
2018-07-27 09:55:00,41.76,41.83,41.72,41.82,193878.0,36.3204,36.3813,36.2856,36.3726,193878.0
2018-07-27 10:00:00,41.82,41.88,41.78,41.82,143536.0,36.3726,36.4248,36.3378,36.3726,143536.0
2018-07-27 10:05:00,41.82,41.82,41.7,41.7,179416.0,36.3726,36.3726,36.2682,36.2682,179416.0
2018-07-27 10:10:00,41.71,41.77,41.57,41.58,193595.0,36.2769,36.3291,36.1552,36.1639,193595.0
2018-07-27 10:15:00,41.58,41.69,41.57,41.69,108674.0,36.1639,36.2595,36.1552,36.2595,108674.0
2018-07-27 10:20:00,41.69,41.74,41.68,41.7,117831.0,36.2595,36.303,36.2508,36.2682,117831.0
2018-07-27 10:25:00,41.7,41.73,41.56,41.56,122184.0,36.2682,36.2943,36.1465,36.1465,122184.0
2018-07-27 10:30:00,41.57,41.59,41.5,41.51,96241.0,36.1552,36.1726,36.0943,36.103,96241.0
2018-07-27 10:35:00,41.51,41.62,41.5,41.61,111199.0,36.103,36.1987,36.0943,36.19,111199.0
2018-07-27 10:40:00,41.61,41.73,41.6,41.7,72177.0,36.19,36.2943,36.1813,36.2682,72177.0
2018-07-27 10:45:00,41.7,41.75,41.59,41.61,80156.0,36.2682,36.3117,36.1726,36.19,80156.0
2018-07-27 10:50:00,41.61,41.68,41.6,41.67,68833.0,36.19,36.2508,36.1813,36.2421,68833.0
2018-07-27 10:55:00,41.68,41.71,41.6,41.71,87062.0,36.2508,36.2769,36.1813,36.2769,87062.0
2018-07-27 11:00:00,41.71,41.73,41.67,41.72,70952.0,36.2769,36.2943,36.2421,36.2856,70952.0
2018-07-27 11:05:00,41.72,41.74,41.69,41.71,74254.0,36.2856,36.303,36.2595,36.2769,74254.0
2018-07-27 11:10:00,41.71,41.71,41.6,41.66,117751.0,36.2769,36.2769,36.1813,36.2334,117751.0
2018-07-27 11:15:00,41.67,41.68,41.57,41.64,116875.0,36.2421,36.2508,36.1552,36.2161,116875.0
2018-07-27 11:20:00,41.64,41.73,41.63,41.7,88728.0,36.2161,36.2943,36.2074,36.2682,88728.0
2018-07-27 11:25:00,41.69,41.8,41.68,41.8,136692.0,36.2595,36.3552,36.2508,36.3552,136692.0
2018-07-27 11:30:00,41.8,41.87,41.75,41.86,162787.0,36.3552,36.4161,36.3117,36.4074,162787.0
2018-07-27 11:35:00,41.86,41.88,41.81,41.84,116403.0,36.4074,36.4248,36.3639,36.39,116403.0
2018-07-27 11:40:00,41.85,41.91,41.82,41.84,101294.0,36.3987,36.4509,36.3726,36.39,101294.0
2018-07-27 11:45:00,41.85,41.93,41.84,41.87,85618.0,36.3987,36.4683,36.39,36.4161,85618.0
2018-07-27 11:50:00,41.88,41.91,41.86,41.9,69190.0,36.4248,36.4509,36.4074,36.4422,69190.0
2018-07-27 11:55:00,41.9,41.97,41.89,41.97,102885.0,36.4422,36.5031,36.4335,36.5031,102885.0
2018-07-27 12:00:00,41.97,41.98,41.85,41.89,69213.0,36.5031,36.5118,36.3987,36.4335,69213.0
2018-07-27 12:05:00,41.9,42.0,41.89,42.0,149098.0,36.4422,36.5292,36.4335,36.5292,149098.0
2018-07-27 12:10:00,41.99,42.05,41.96,42.02,137400.0,36.5205,36.5726,36.4944,36.5466,137400.0
2018-07-27 12:15:00,42.02,42.07,41.99,42.02,189647.0,36.5466,36.59,36.5205,36.5466,189647.0
2018-07-27 12:20:00,42.03,42.08,41.95,41.96,170869.0,36.5553,36.5987,36.4857,36.4944,170869.0
2018-07-27 12:25:00,41.97,41.97,41.81,41.91,106998.0,36.5031,36.5031,36.3639,36.4509,106998.0
2018-07-27 12:30:00,41.91,41.92,41.8,41.84,70219.0,36.4509,36.4596,36.3552,36.39,70219.0
2018-07-27 12:35:00,41.83,41.87,41.79,41.82,123104.0,36.3813,36.4161,36.3465,36.3726,123104.0
2018-07-27 12:40:00,41.82,41.89,41.82,41.87,43135.0,36.3726,36.4335,36.3726,36.4161,43135.0
2018-07-27 12:45:00,41.87,41.92,41.86,41.9,48769.0,36.4161,36.4596,36.4074,36.4422,48769.0
2018-07-27 12:50:00,41.91,41.91,41.81,41.82,51327.0,36.4509,36.4509,36.3639,36.3726,51327.0
2018-07-27 12:55:00,41.82,41.83,41.69,41.72,198384.0,36.3726,36.3813,36.2595,36.2856,198384.0
2018-07-27 13:00:00,41.71,41.77,41.68,41.77,136017.0,36.2769,36.3291,36.2508,36.3291,136017.0
2018-07-27 13:05:00,41.78,41.8,41.74,41.76,77830.0,36.3378,36.3552,36.303,36.3204,77830.0
2018-07-27 13:10:00,41.76,41.77,41.72,41.75,61246.0,36.3204,36.3291,36.2856,36.3117,61246.0
2018-07-27 13:15:00,41.75,41.76,41.73,41.76,55588.0,36.3117,36.3204,36.2943,36.3204,55588.0
2018-07-27 13:20:00,41.76,41.77,41.7,41.73,65593.0,36.3204,36.3291,36.2682,36.2943,65593.0
2018-07-27 13:25:00,41.73,41.76,41.68,41.76,65692.0,36.2943,36.3204,36.2508,36.3204,65692.0
2018-07-27 13:30:00,41.75,41.75,41.66,41.68,85593.0,36.3117,36.3117,36.2334,36.2508,85593.0
2018-07-27 13:35:00,41.69,41.75,41.69,41.75,93698.0,36.2595,36.3117,36.2595,36.3117,93698.0
2018-07-27 13:40:00,41.74,41.76,41.72,41.75,66344.0,36.303,36.3204,36.2856,36.3117,66344.0
2018-07-27 13:45:00,41.76,41.8,41.75,41.77,91222.0,36.3204,36.3552,36.3117,36.3291,91222.0
2018-07-27 13:50:00,41.77,41.8,41.76,41.79,42806.0,36.3291,36.3552,36.3204,36.3465,42806.0
2018-07-27 13:55:00,41.79,41.8,41.75,41.76,67745.0,36.3465,36.3552,36.3117,36.3204,67745.0
2018-07-27 14:00:00,41.76,41.8,41.73,41.74,100025.0,36.3204,36.3552,36.2943,36.303,100025.0
2018-07-27 14:05:00,41.74,41.78,41.74,41.76,67775.0,36.303,36.3378,36.303,36.3204,67775.0
2018-07-27 14:10:00,41.76,41.79,41.71,41.71,104258.0,36.3204,36.3465,36.2769,36.2769,104258.0
2018-07-27 14:15:00,41.72,41.77,41.7,41.73,94901.0,36.2856,36.3291,36.2682,36.2943,94901.0
2018-07-27 14:20:00,41.72,41.76,41.72,41.75,77010.0,36.2856,36.3204,36.2856,36.3117,77010.0
2018-07-27 14:25:00,41.75,41.78,41.73,41.73,92759.0,36.3117,36.3378,36.2943,36.2943,92759.0
2018-07-27 14:30:00,41.73,41.81,41.72,41.8,73170.0,36.2943,36.3639,36.2856,36.3552,73170.0
2018-07-27 14:35:00,41.8,41.82,41.76,41.78,107113.0,36.3552,36.3726,36.3204,36.3378,107113.0
2018-07-27 14:40:00,41.78,41.79,41.73,41.73,88720.0,36.3378,36.3465,36.2943,36.2943,88720.0
2018-07-27 14:45:00,41.74,41.77,41.64,41.65,171534.0,36.303,36.3291,36.2161,36.2248,171534.0
2018-07-27 14:50:00,41.65,41.7,41.64,41.7,92776.0,36.2248,36.2682,36.2161,36.2682,92776.0
2018-07-27 14:55:00,41.7,41.73,41.67,41.73,67191.0,36.2682,36.2943,36.2421,36.2943,67191.0
2018-07-27 15:00:00,41.73,41.79,41.71,41.79,81725.0,36.2943,36.3465,36.2769,36.3465,81725.0
2018-07-27 15:05:00,41.79,41.8,41.75,41.76,96140.0,36.3465,36.3552,36.3117,36.3204,96140.0
2018-07-27 15:10:00,41.76,41.83,41.75,41.82,101272.0,36.3204,36.3813,36.3117,36.3726,101272.0
2018-07-27 15:15:00,41.82,41.83,41.75,41.77,110785.0,36.3726,36.3813,36.3117,36.3291,110785.0
2018-07-27 15:20:00,41.77,41.85,41.76,41.85,88374.0,36.3291,36.3987,36.3204,36.3987,88374.0
2018-07-27 15:25:00,41.85,41.86,41.83,41.84,72980.0,36.3987,36.4074,36.3813,36.39,72980.0
2018-07-27 15:30:00,41.84,41.88,41.81,41.85,123678.0,36.39,36.4248,36.3639,36.3987,123678.0
2018-07-27 15:35:00,41.86,41.86,41.81,41.81,133542.0,36.4074,36.4074,36.3639,36.3639,133542.0
2018-07-27 15:40:00,41.81,41.84,41.79,41.82,165677.0,36.3639,36.39,36.3465,36.3726,165677.0
2018-07-27 15:45:00,41.82,41.82,41.77,41.79,243347.0,36.3726,36.3726,36.3291,36.3465,243347.0
2018-07-27 15:50:00,41.78,41.8,41.73,41.74,305791.0,36.3378,36.3552,36.2943,36.303,305791.0
2018-07-27 15:55:00,41.74,41.82,41.73,41.81,605514.0,36.303,36.3726,36.2943,36.3639,605514.0
2018-07-30 09:30:00,42.31,42.47,42.19,42.37,247041.0,36.7988,36.9379,36.6944,36.851,247041.0
2018-07-30 09:35:00,42.36,42.5,42.3,42.44,158252.0,36.8423,36.964,36.7901,36.9118,158252.0
2018-07-30 09:40:00,42.43,42.59,42.39,42.55,210048.0,36.9032,37.0423,36.8684,37.0075,210048.0
2018-07-30 09:45:00,42.55,42.66,42.51,42.66,156782.0,37.0075,37.1032,36.9727,37.1032,156782.0
2018-07-30 09:50:00,42.65,42.68,42.53,42.58,176696.0,37.0945,37.1206,36.9901,37.0336,176696.0
2018-07-30 09:55:00,42.57,42.66,42.53,42.61,179410.0,37.0249,37.1032,36.9901,37.0597,179410.0
2018-07-30 10:00:00,42.61,42.68,42.55,42.62,234954.0,37.0597,37.1206,37.0075,37.0684,234954.0
2018-07-30 10:05:00,42.61,42.65,42.58,42.6,145670.0,37.0597,37.0945,37.0336,37.051,145670.0
2018-07-30 10:10:00,42.6,42.62,42.57,42.61,178482.0,37.051,37.0684,37.0249,37.0597,178482.0
2018-07-30 10:15:00,42.61,42.71,42.6,42.68,165039.0,37.0597,37.1467,37.051,37.1206,165039.0
2018-07-30 10:20:00,42.69,42.78,42.67,42.74,147111.0,37.1293,37.2076,37.1119,37.1728,147111.0
2018-07-30 10:25:00,42.74,42.82,42.72,42.81,119232.0,37.1728,37.2424,37.1554,37.2337,119232.0
2018-07-30 10:30:00,42.81,42.84,42.74,42.76,122090.0,37.2337,37.2597,37.1728,37.1902,122090.0
2018-07-30 10:35:00,42.76,42.76,42.63,42.74,137359.0,37.1902,37.1902,37.0771,37.1728,137359.0
2018-07-30 10:40:00,42.74,42.84,42.74,42.84,86745.0,37.1728,37.2597,37.1728,37.2597,86745.0
2018-07-30 10:45:00,42.84,42.89,42.82,42.88,106007.0,37.2597,37.3032,37.2424,37.2945,106007.0
2018-07-30 10:50:00,42.88,42.89,42.85,42.86,99176.0,37.2945,37.3032,37.2684,37.2771,99176.0
2018-07-30 10:55:00,42.86,42.87,42.8,42.82,149553.0,37.2771,37.2858,37.225,37.2424,149553.0
2018-07-30 11:00:00,42.81,42.82,42.67,42.73,144298.0,37.2337,37.2424,37.1119,37.1641,144298.0
2018-07-30 11:05:00,42.74,42.78,42.73,42.76,85434.0,37.1728,37.2076,37.1641,37.1902,85434.0
2018-07-30 11:10:00,42.76,42.78,42.68,42.73,126363.0,37.1902,37.2076,37.1206,37.1641,126363.0
2018-07-30 11:15:00,42.73,42.73,42.54,42.57,177255.0,37.1641,37.1641,36.9988,37.0249,177255.0
2018-07-30 11:20:00,42.58,42.65,42.57,42.62,84371.0,37.0336,37.0945,37.0249,37.0684,84371.0
2018-07-30 11:25:00,42.61,42.62,42.49,42.53,113076.0,37.0597,37.0684,36.9553,36.9901,113076.0
2018-07-30 11:30:00,42.53,42.54,42.39,42.41,161133.0,36.9901,36.9988,36.8684,36.8858,161133.0
2018-07-30 11:35:00,42.41,42.42,42.36,42.39,86468.0,36.8858,36.8945,36.8423,36.8684,86468.0
2018-07-30 11:40:00,42.38,42.41,42.36,42.39,152175.0,36.8597,36.8858,36.8423,36.8684,152175.0
2018-07-30 11:45:00,42.39,42.4,42.35,42.38,86796.0,36.8684,36.8771,36.8336,36.8597,86796.0
2018-07-30 11:50:00,42.38,42.41,42.37,42.38,53698.0,36.8597,36.8858,36.851,36.8597,53698.0
2018-07-30 11:55:00,42.38,42.51,42.37,42.48,80101.0,36.8597,36.9727,36.851,36.9466,80101.0
2018-07-30 12:00:00,42.48,42.49,42.43,42.46,65932.0,36.9466,36.9553,36.9032,36.9292,65932.0
2018-07-30 12:05:00,42.46,42.52,42.45,42.52,88023.0,36.9292,36.9814,36.9205,36.9814,88023.0
2018-07-30 12:10:00,42.52,42.55,42.45,42.45,98775.0,36.9814,37.0075,36.9205,36.9205,98775.0
2018-07-30 12:15:00,42.45,42.49,42.45,42.48,44427.0,36.9205,36.9553,36.9205,36.9466,44427.0
2018-07-30 12:20:00,42.48,42.51,42.45,42.5,64045.0,36.9466,36.9727,36.9205,36.964,64045.0
2018-07-30 12:25:00,42.49,42.51,42.48,42.51,39992.0,36.9553,36.9727,36.9466,36.9727,39992.0
2018-07-30 12:30:00,42.5,42.53,42.48,42.52,48244.0,36.964,36.9901,36.9466,36.9814,48244.0
2018-07-30 12:35:00,42.51,42.53,42.5,42.51,47541.0,36.9727,36.9901,36.964,36.9727,47541.0
2018-07-30 12:40:00,42.51,42.58,42.51,42.55,71207.0,36.9727,37.0336,36.9727,37.0075,71207.0
2018-07-30 12:45:00,42.55,42.56,42.49,42.52,59545.0,37.0075,37.0162,36.9553,36.9814,59545.0
2018-07-30 12:50:00,42.52,42.57,42.5,42.54,70913.0,36.9814,37.0249,36.964,36.9988,70913.0
2018-07-30 12:55:00,42.54,42.62,42.54,42.57,53858.0,36.9988,37.0684,36.9988,37.0249,53858.0
2018-07-30 13:00:00,42.57,42.58,42.5,42.5,64925.0,37.0249,37.0336,36.964,36.964,64925.0
2018-07-30 13:05:00,42.5,42.56,42.49,42.56,47951.0,36.964,37.0162,36.9553,37.0162,47951.0
2018-07-30 13:10:00,42.56,42.59,42.54,42.54,43101.0,37.0162,37.0423,36.9988,36.9988,43101.0
2018-07-30 13:15:00,42.55,42.59,42.54,42.57,32822.0,37.0075,37.0423,36.9988,37.0249,32822.0
2018-07-30 13:20:00,42.57,42.58,42.52,42.52,74052.0,37.0249,37.0336,36.9814,36.9814,74052.0
2018-07-30 13:25:00,42.53,42.54,42.49,42.5,55438.0,36.9901,36.9988,36.9553,36.964,55438.0
2018-07-30 13:30:00,42.5,42.51,42.45,42.45,71456.0,36.964,36.9727,36.9205,36.9205,71456.0
2018-07-30 13:35:00,42.45,42.47,42.41,42.46,51042.0,36.9205,36.9379,36.8858,36.9292,51042.0
2018-07-30 13:40:00,42.46,42.48,42.44,42.45,52333.0,36.9292,36.9466,36.9118,36.9205,52333.0
2018-07-30 13:45:00,42.44,42.5,42.43,42.47,40541.0,36.9118,36.964,36.9032,36.9379,40541.0
2018-07-30 13:50:00,42.47,42.52,42.46,42.49,58087.0,36.9379,36.9814,36.9292,36.9553,58087.0
2018-07-30 13:55:00,42.48,42.51,42.48,42.51,33457.0,36.9466,36.9727,36.9466,36.9727,33457.0
2018-07-30 14:00:00,42.51,42.51,42.46,42.48,65048.0,36.9727,36.9727,36.9292,36.9466,65048.0
2018-07-30 14:05:00,42.48,42.55,42.47,42.5,84334.0,36.9466,37.0075,36.9379,36.964,84334.0
2018-07-30 14:10:00,42.5,42.58,42.49,42.57,62934.0,36.964,37.0336,36.9553,37.0249,62934.0
2018-07-30 14:15:00,42.57,42.6,42.55,42.56,49989.0,37.0249,37.051,37.0075,37.0162,49989.0
2018-07-30 14:20:00,42.56,42.56,42.5,42.54,53765.0,37.0162,37.0162,36.964,36.9988,53765.0
2018-07-30 14:25:00,42.54,42.57,42.52,42.54,56842.0,36.9988,37.0249,36.9814,36.9988,56842.0
2018-07-30 14:30:00,42.53,42.54,42.44,42.45,58787.0,36.9901,36.9988,36.9118,36.9205,58787.0
2018-07-30 14:35:00,42.45,42.5,42.42,42.44,77742.0,36.9205,36.964,36.8945,36.9118,77742.0
2018-07-30 14:40:00,42.44,42.44,42.42,42.43,47004.0,36.9118,36.9118,36.8945,36.9032,47004.0
2018-07-30 14:45:00,42.43,42.49,42.42,42.47,54729.0,36.9032,36.9553,36.8945,36.9379,54729.0
2018-07-30 14:50:00,42.46,42.47,42.41,42.42,56582.0,36.9292,36.9379,36.8858,36.8945,56582.0
2018-07-30 14:55:00,42.42,42.47,42.39,42.47,76584.0,36.8945,36.9379,36.8684,36.9379,76584.0
2018-07-30 15:00:00,42.47,42.5,42.42,42.46,73656.0,36.9379,36.964,36.8945,36.9292,73656.0
2018-07-30 15:05:00,42.46,42.49,42.45,42.47,58948.0,36.9292,36.9553,36.9205,36.9379,58948.0
2018-07-30 15:10:00,42.47,42.48,42.42,42.43,43443.0,36.9379,36.9466,36.8945,36.9032,43443.0
2018-07-30 15:15:00,42.43,42.43,42.36,42.38,93003.0,36.9032,36.9032,36.8423,36.8597,93003.0
2018-07-30 15:20:00,42.38,42.4,42.35,42.35,91368.0,36.8597,36.8771,36.8336,36.8336,91368.0
2018-07-30 15:25:00,42.35,42.37,42.32,42.33,95260.0,36.8336,36.851,36.8075,36.8162,95260.0
2018-07-30 15:30:00,42.33,42.38,42.31,42.37,100701.0,36.8162,36.8597,36.7988,36.851,100701.0
2018-07-30 15:35:00,42.37,42.38,42.32,42.36,99453.0,36.851,36.8597,36.8075,36.8423,99453.0
2018-07-30 15:40:00,42.37,42.37,42.29,42.29,97964.0,36.851,36.851,36.7814,36.7814,97964.0
2018-07-30 15:45:00,42.29,42.33,42.26,42.28,190126.0,36.7814,36.8162,36.7553,36.7727,190126.0
2018-07-30 15:50:00,42.28,42.36,42.28,42.32,207747.0,36.7727,36.8423,36.7727,36.8075,207747.0
2018-07-30 15:55:00,42.33,42.34,42.27,42.3,419543.0,36.8162,36.8249,36.764,36.7901,419543.0
2018-07-31 09:30:00,42.35,42.46,42.22,42.28,129798.0,36.8336,36.9292,36.7205,36.7727,129798.0
2018-07-31 09:35:00,42.27,42.37,42.2,42.28,88271.0,36.764,36.851,36.7031,36.7727,88271.0
2018-07-31 09:40:00,42.29,42.33,42.24,42.27,70603.0,36.7814,36.8162,36.7379,36.764,70603.0
2018-07-31 09:45:00,42.27,42.29,42.13,42.15,85588.0,36.764,36.7814,36.6422,36.6596,85588.0
2018-07-31 09:50:00,42.14,42.14,41.99,42.07,238584.0,36.6509,36.6509,36.5205,36.59,238584.0
2018-07-31 09:55:00,42.07,42.09,41.92,41.97,128361.0,36.59,36.6074,36.4596,36.5031,128361.0
2018-07-31 10:00:00,41.97,42.02,41.92,41.92,144338.0,36.5031,36.5466,36.4596,36.4596,144338.0
2018-07-31 10:05:00,41.92,42.0,41.86,41.98,180085.0,36.4596,36.5292,36.4074,36.5118,180085.0
2018-07-31 10:10:00,41.99,42.0,41.91,41.98,317709.0,36.5205,36.5292,36.4509,36.5118,317709.0
2018-07-31 10:15:00,41.98,42.01,41.85,41.88,129956.0,36.5118,36.5379,36.3987,36.4248,129956.0
2018-07-31 10:20:00,41.89,41.89,41.66,41.69,287080.0,36.4335,36.4335,36.2334,36.2595,287080.0
2018-07-31 10:25:00,41.7,41.71,41.59,41.59,171520.0,36.2682,36.2769,36.1726,36.1726,171520.0
2018-07-31 10:30:00,41.59,41.66,41.56,41.65,180435.0,36.1726,36.2334,36.1465,36.2248,180435.0
2018-07-31 10:35:00,41.65,41.65,41.48,41.52,156608.0,36.2248,36.2248,36.0769,36.1117,156608.0
2018-07-31 10:40:00,41.51,41.6,41.48,41.59,93140.0,36.103,36.1813,36.0769,36.1726,93140.0
2018-07-31 10:45:00,41.59,41.7,41.58,41.64,194545.0,36.1726,36.2682,36.1639,36.2161,194545.0
2018-07-31 10:50:00,41.64,41.66,41.57,41.6,87524.0,36.2161,36.2334,36.1552,36.1813,87524.0
2018-07-31 10:55:00,41.59,41.74,41.57,41.63,159967.0,36.1726,36.303,36.1552,36.2074,159967.0
2018-07-31 11:00:00,41.63,41.85,41.62,41.84,231977.0,36.2074,36.3987,36.1987,36.39,231977.0
2018-07-31 11:05:00,41.83,41.86,41.78,41.81,81550.0,36.3813,36.4074,36.3378,36.3639,81550.0
2018-07-31 11:10:00,41.81,41.96,41.8,41.93,102365.0,36.3639,36.4944,36.3552,36.4683,102365.0
2018-07-31 11:15:00,41.94,41.94,41.86,41.92,58679.0,36.477,36.477,36.4074,36.4596,58679.0
2018-07-31 11:20:00,41.92,41.98,41.89,41.98,64483.0,36.4596,36.5118,36.4335,36.5118,64483.0
2018-07-31 11:25:00,41.98,41.99,41.92,41.98,55779.0,36.5118,36.5205,36.4596,36.5118,55779.0
2018-07-31 11:30:00,41.98,42.08,41.97,42.07,86376.0,36.5118,36.5987,36.5031,36.59,86376.0
2018-07-31 11:35:00,42.07,42.11,42.04,42.11,75962.0,36.59,36.6248,36.564,36.6248,75962.0
2018-07-31 11:40:00,42.1,42.14,42.03,42.14,101671.0,36.6161,36.6509,36.5553,36.6509,101671.0
2018-07-31 11:45:00,42.13,42.22,42.12,42.22,164242.0,36.6422,36.7205,36.6335,36.7205,164242.0
2018-07-31 11:50:00,42.22,42.42,42.22,42.42,154364.0,36.7205,36.8945,36.7205,36.8945,154364.0
2018-07-31 11:55:00,42.42,42.45,42.38,42.44,111052.0,36.8945,36.9205,36.8597,36.9118,111052.0
2018-07-31 12:00:00,42.43,42.46,42.27,42.27,101572.0,36.9032,36.9292,36.764,36.764,101572.0
2018-07-31 12:05:00,42.27,42.31,42.25,42.3,70865.0,36.764,36.7988,36.7466,36.7901,70865.0
2018-07-31 12:10:00,42.3,42.36,42.28,42.3,49327.0,36.7901,36.8423,36.7727,36.7901,49327.0
2018-07-31 12:15:00,42.3,42.3,42.25,42.27,109865.0,36.7901,36.7901,36.7466,36.764,109865.0
2018-07-31 12:20:00,42.27,42.29,42.25,42.26,32245.0,36.764,36.7814,36.7466,36.7553,32245.0
2018-07-31 12:25:00,42.26,42.27,42.21,42.23,31047.0,36.7553,36.764,36.7118,36.7292,31047.0
2018-07-31 12:30:00,42.23,42.23,42.19,42.19,56574.0,36.7292,36.7292,36.6944,36.6944,56574.0
2018-07-31 12:35:00,42.2,42.32,42.19,42.32,112782.0,36.7031,36.8075,36.6944,36.8075,112782.0
2018-07-31 12:40:00,42.31,42.34,42.28,42.29,39946.0,36.7988,36.8249,36.7727,36.7814,39946.0
2018-07-31 12:45:00,42.29,42.3,42.27,42.28,64922.0,36.7814,36.7901,36.764,36.7727,64922.0
2018-07-31 12:50:00,42.28,42.36,42.28,42.34,35026.0,36.7727,36.8423,36.7727,36.8249,35026.0
2018-07-31 12:55:00,42.34,42.42,42.32,42.39,74676.0,36.8249,36.8945,36.8075,36.8684,74676.0
2018-07-31 13:00:00,42.39,42.43,42.38,42.39,49831.0,36.8684,36.9032,36.8597,36.8684,49831.0
2018-07-31 13:05:00,42.39,42.4,42.35,42.38,43481.0,36.8684,36.8771,36.8336,36.8597,43481.0
2018-07-31 13:10:00,42.37,42.38,42.34,42.35,46547.0,36.851,36.8597,36.8249,36.8336,46547.0
2018-07-31 13:15:00,42.35,42.39,42.34,42.38,57728.0,36.8336,36.8684,36.8249,36.8597,57728.0
2018-07-31 13:20:00,42.38,42.39,42.3,42.33,53239.0,36.8597,36.8684,36.7901,36.8162,53239.0
2018-07-31 13:25:00,42.33,42.37,42.33,42.35,48297.0,36.8162,36.851,36.8162,36.8336,48297.0
2018-07-31 13:30:00,42.35,42.35,42.28,42.3,53041.0,36.8336,36.8336,36.7727,36.7901,53041.0
2018-07-31 13:35:00,42.3,42.35,42.29,42.34,79574.0,36.7901,36.8336,36.7814,36.8249,79574.0
2018-07-31 13:40:00,42.34,42.37,42.3,42.37,36072.0,36.8249,36.851,36.7901,36.851,36072.0
2018-07-31 13:45:00,42.37,42.37,42.28,42.28,46183.0,36.851,36.851,36.7727,36.7727,46183.0
2018-07-31 13:50:00,42.28,42.3,42.26,42.28,48384.0,36.7727,36.7901,36.7553,36.7727,48384.0
2018-07-31 13:55:00,42.28,42.33,42.26,42.33,60274.0,36.7727,36.8162,36.7553,36.8162,60274.0
2018-07-31 14:00:00,42.33,42.36,42.29,42.31,78784.0,36.8162,36.8423,36.7814,36.7988,78784.0
2018-07-31 14:05:00,42.32,42.39,42.32,42.39,33986.0,36.8075,36.8684,36.8075,36.8684,33986.0
2018-07-31 14:10:00,42.39,42.42,42.38,42.41,51415.0,36.8684,36.8945,36.8597,36.8858,51415.0
2018-07-31 14:15:00,42.4,42.43,42.37,42.41,39201.0,36.8771,36.9032,36.851,36.8858,39201.0
2018-07-31 14:20:00,42.4,42.41,42.37,42.41,37609.0,36.8771,36.8858,36.851,36.8858,37609.0
2018-07-31 14:25:00,42.41,42.46,42.36,42.36,64385.0,36.8858,36.9292,36.8423,36.8423,64385.0
2018-07-31 14:30:00,42.36,42.39,42.34,42.38,52276.0,36.8423,36.8684,36.8249,36.8597,52276.0
2018-07-31 14:35:00,42.38,42.39,42.36,42.37,69055.0,36.8597,36.8684,36.8423,36.851,69055.0
2018-07-31 14:40:00,42.37,42.43,42.36,42.43,47344.0,36.851,36.9032,36.8423,36.9032,47344.0
2018-07-31 14:45:00,42.43,42.43,42.39,42.41,29508.0,36.9032,36.9032,36.8684,36.8858,29508.0
2018-07-31 14:50:00,42.41,42.42,42.38,42.4,30735.0,36.8858,36.8945,36.8597,36.8771,30735.0
2018-07-31 14:55:00,42.4,42.46,42.39,42.44,222072.0,36.8771,36.9292,36.8684,36.9118,222072.0
2018-07-31 15:00:00,42.44,42.44,42.35,42.36,73789.0,36.9118,36.9118,36.8336,36.8423,73789.0
2018-07-31 15:05:00,42.36,42.36,42.33,42.34,81422.0,36.8423,36.8423,36.8162,36.8249,81422.0
2018-07-31 15:10:00,42.35,42.39,42.34,42.38,63190.0,36.8336,36.8684,36.8249,36.8597,63190.0
2018-07-31 15:15:00,42.38,42.38,42.31,42.36,64752.0,36.8597,36.8597,36.7988,36.8423,64752.0
2018-07-31 15:20:00,42.36,42.43,42.35,42.42,41123.0,36.8423,36.9032,36.8336,36.8945,41123.0
2018-07-31 15:25:00,42.42,42.47,42.41,42.44,49063.0,36.8945,36.9379,36.8858,36.9118,49063.0
2018-07-31 15:30:00,42.45,42.45,42.39,42.43,74783.0,36.9205,36.9205,36.8684,36.9032,74783.0
2018-07-31 15:35:00,42.43,42.44,42.38,42.41,73578.0,36.9032,36.9118,36.8597,36.8858,73578.0
2018-07-31 15:40:00,42.41,42.43,42.38,42.39,119776.0,36.8858,36.9032,36.8597,36.8684,119776.0
2018-07-31 15:45:00,42.4,42.45,42.35,42.45,275073.0,36.8771,36.9205,36.8336,36.9205,275073.0
2018-07-31 15:50:00,42.45,42.49,42.41,42.41,192927.0,36.9205,36.9553,36.8858,36.8858,192927.0
2018-07-31 15:55:00,42.42,42.45,42.38,42.42,653533.0,36.8945,36.9205,36.8597,36.8945,653533.0
2018-08-01 09:30:00,41.99,42.0,41.58,41.6,162953.0,36.5205,36.5292,36.1639,36.1813,162953.0
2018-08-01 09:35:00,41.58,41.59,41.42,41.47,159384.0,36.1639,36.1726,36.0247,36.0682,159384.0
2018-08-01 09:40:00,41.47,41.55,41.4,41.55,140653.0,36.0682,36.1378,36.0073,36.1378,140653.0
2018-08-01 09:45:00,41.55,41.68,41.45,41.66,136732.0,36.1378,36.2508,36.0508,36.2334,136732.0
2018-08-01 09:50:00,41.66,41.79,41.65,41.76,99748.0,36.2334,36.3465,36.2248,36.3204,99748.0
2018-08-01 09:55:00,41.76,41.95,41.75,41.94,116782.0,36.3204,36.4857,36.3117,36.477,116782.0
2018-08-01 10:00:00,41.93,42.0,41.91,41.99,83980.0,36.4683,36.5292,36.4509,36.5205,83980.0
2018-08-01 10:05:00,41.99,42.11,41.98,42.09,114180.0,36.5205,36.6248,36.5118,36.6074,114180.0
2018-08-01 10:10:00,42.08,42.14,42.02,42.13,146810.0,36.5987,36.6509,36.5466,36.6422,146810.0
2018-08-01 10:15:00,42.13,42.17,42.05,42.15,115739.0,36.6422,36.677,36.5726,36.6596,115739.0
2018-08-01 10:20:00,42.15,42.22,42.14,42.2,82922.0,36.6596,36.7205,36.6509,36.7031,82922.0
2018-08-01 10:25:00,42.2,42.3,42.18,42.27,70602.0,36.7031,36.7901,36.6857,36.764,70602.0
2018-08-01 10:30:00,42.27,42.34,42.15,42.26,90665.0,36.764,36.8249,36.6596,36.7553,90665.0
2018-08-01 10:35:00,42.27,42.32,42.19,42.32,186606.0,36.764,36.8075,36.6944,36.8075,186606.0
2018-08-01 10:40:00,42.32,42.36,42.27,42.3,91761.0,36.8075,36.8423,36.764,36.7901,91761.0
2018-08-01 10:45:00,42.28,42.33,42.23,42.26,79828.0,36.7727,36.8162,36.7292,36.7553,79828.0
2018-08-01 10:50:00,42.27,42.3,42.2,42.27,87890.0,36.764,36.7901,36.7031,36.764,87890.0
2018-08-01 10:55:00,42.27,42.39,42.24,42.34,68674.0,36.764,36.8684,36.7379,36.8249,68674.0
2018-08-01 11:00:00,42.35,42.36,42.23,42.24,79279.0,36.8336,36.8423,36.7292,36.7379,79279.0
2018-08-01 11:05:00,42.23,42.24,42.13,42.14,77817.0,36.7292,36.7379,36.6422,36.6509,77817.0
2018-08-01 11:10:00,42.14,42.2,42.13,42.19,55638.0,36.6509,36.7031,36.6422,36.6944,55638.0
2018-08-01 11:15:00,42.18,42.24,42.14,42.15,63317.0,36.6857,36.7379,36.6509,36.6596,63317.0
2018-08-01 11:20:00,42.14,42.17,42.06,42.1,47788.0,36.6509,36.677,36.5813,36.6161,47788.0
2018-08-01 11:25:00,42.1,42.12,42.07,42.09,78751.0,36.6161,36.6335,36.59,36.6074,78751.0
2018-08-01 11:30:00,42.09,42.12,42.03,42.06,50302.0,36.6074,36.6335,36.5553,36.5813,50302.0
2018-08-01 11:35:00,42.06,42.08,41.98,41.98,79344.0,36.5813,36.5987,36.5118,36.5118,79344.0
2018-08-01 11:40:00,41.98,42.02,41.95,41.99,43411.0,36.5118,36.5466,36.4857,36.5205,43411.0
2018-08-01 11:45:00,41.99,41.99,41.82,41.84,107183.0,36.5205,36.5205,36.3726,36.39,107183.0
2018-08-01 11:50:00,41.84,41.85,41.79,41.81,171973.0,36.39,36.3987,36.3465,36.3639,171973.0
2018-08-01 11:55:00,41.82,41.82,41.75,41.75,166109.0,36.3726,36.3726,36.3117,36.3117,166109.0
2018-08-01 12:00:00,41.75,41.76,41.71,41.75,163405.0,36.3117,36.3204,36.2769,36.3117,163405.0
2018-08-01 12:05:00,41.75,41.93,41.74,41.92,311551.0,36.3117,36.4683,36.303,36.4596,311551.0
2018-08-01 12:10:00,41.92,41.95,41.83,41.85,154476.0,36.4596,36.4857,36.3813,36.3987,154476.0
2018-08-01 12:15:00,41.85,41.9,41.83,41.86,67635.0,36.3987,36.4422,36.3813,36.4074,67635.0
2018-08-01 12:20:00,41.86,41.89,41.79,41.8,85412.0,36.4074,36.4335,36.3465,36.3552,85412.0
2018-08-01 12:25:00,41.8,41.89,41.78,41.88,42528.0,36.3552,36.4335,36.3378,36.4248,42528.0
2018-08-01 12:30:00,41.88,41.88,41.83,41.85,54650.0,36.4248,36.4248,36.3813,36.3987,54650.0
2018-08-01 12:35:00,41.85,41.86,41.8,41.81,50229.0,36.3987,36.4074,36.3552,36.3639,50229.0
2018-08-01 12:40:00,41.81,41.83,41.79,41.81,75179.0,36.3639,36.3813,36.3465,36.3639,75179.0
2018-08-01 12:45:00,41.81,41.89,41.79,41.84,98368.0,36.3639,36.4335,36.3465,36.39,98368.0
2018-08-01 12:50:00,41.84,41.9,41.82,41.9,41862.0,36.39,36.4422,36.3726,36.4422,41862.0
2018-08-01 12:55:00,41.91,41.96,41.9,41.94,73546.0,36.4509,36.4944,36.4422,36.477,73546.0
2018-08-01 13:00:00,41.93,41.97,41.9,41.93,71619.0,36.4683,36.5031,36.4422,36.4683,71619.0
2018-08-01 13:05:00,41.92,41.95,41.92,41.94,36693.0,36.4596,36.4857,36.4596,36.477,36693.0
2018-08-01 13:10:00,41.94,41.97,41.93,41.94,34347.0,36.477,36.5031,36.4683,36.477,34347.0
2018-08-01 13:15:00,41.94,41.98,41.93,41.97,41283.0,36.477,36.5118,36.4683,36.5031,41283.0
2018-08-01 13:20:00,41.96,41.99,41.95,41.98,22634.0,36.4944,36.5205,36.4857,36.5118,22634.0
2018-08-01 13:25:00,41.98,42.04,41.97,42.02,54099.0,36.5118,36.564,36.5031,36.5466,54099.0
2018-08-01 13:30:00,42.02,42.09,42.01,42.09,34386.0,36.5466,36.6074,36.5379,36.6074,34386.0
2018-08-01 13:35:00,42.09,42.12,42.04,42.06,74882.0,36.6074,36.6335,36.564,36.5813,74882.0
2018-08-01 13:40:00,42.06,42.08,41.99,41.99,65264.0,36.5813,36.5987,36.5205,36.5205,65264.0
2018-08-01 13:45:00,42.0,42.01,41.93,41.97,47484.0,36.5292,36.5379,36.4683,36.5031,47484.0
2018-08-01 13:50:00,41.97,42.01,41.95,42.01,42888.0,36.5031,36.5379,36.4857,36.5379,42888.0
2018-08-01 13:55:00,42.0,42.07,41.98,42.07,73409.0,36.5292,36.59,36.5118,36.59,73409.0
2018-08-01 14:00:00,42.07,42.07,41.99,42.03,53005.0,36.59,36.59,36.5205,36.5553,53005.0
2018-08-01 14:05:00,42.03,42.05,41.97,41.99,63315.0,36.5553,36.5726,36.5031,36.5205,63315.0
2018-08-01 14:10:00,41.99,42.0,41.89,41.94,127814.0,36.5205,36.5292,36.4335,36.477,127814.0
2018-08-01 14:15:00,41.95,41.98,41.88,41.9,77993.0,36.4857,36.5118,36.4248,36.4422,77993.0
2018-08-01 14:20:00,41.9,41.95,41.89,41.94,65324.0,36.4422,36.4857,36.4335,36.477,65324.0
2018-08-01 14:25:00,41.93,42.04,41.93,42.03,56043.0,36.4683,36.564,36.4683,36.5553,56043.0
2018-08-01 14:30:00,42.03,42.04,41.98,41.98,35292.0,36.5553,36.564,36.5118,36.5118,35292.0
2018-08-01 14:35:00,41.98,41.98,41.93,41.93,39291.0,36.5118,36.5118,36.4683,36.4683,39291.0
2018-08-01 14:40:00,41.93,41.94,41.9,41.94,70988.0,36.4683,36.477,36.4422,36.477,70988.0
2018-08-01 14:45:00,41.93,41.95,41.92,41.95,60549.0,36.4683,36.4857,36.4596,36.4857,60549.0
2018-08-01 14:50:00,41.95,42.0,41.94,41.99,42004.0,36.4857,36.5292,36.477,36.5205,42004.0
2018-08-01 14:55:00,42.0,42.06,41.97,42.02,78734.0,36.5292,36.5813,36.5031,36.5466,78734.0
2018-08-01 15:00:00,42.03,42.05,41.98,41.98,46244.0,36.5553,36.5726,36.5118,36.5118,46244.0
2018-08-01 15:05:00,41.98,42.04,41.97,42.02,74850.0,36.5118,36.564,36.5031,36.5466,74850.0
2018-08-01 15:10:00,42.02,42.1,42.02,42.09,47132.0,36.5466,36.6161,36.5466,36.6074,47132.0
2018-08-01 15:15:00,42.1,42.12,42.04,42.08,97746.0,36.6161,36.6335,36.564,36.5987,97746.0
2018-08-01 15:20:00,42.08,42.1,42.04,42.04,47862.0,36.5987,36.6161,36.564,36.564,47862.0
2018-08-01 15:25:00,42.05,42.07,42.04,42.06,38525.0,36.5726,36.59,36.564,36.5813,38525.0
2018-08-01 15:30:00,42.06,42.13,42.02,42.11,96530.0,36.5813,36.6422,36.5466,36.6248,96530.0
2018-08-01 15:35:00,42.11,42.13,42.08,42.11,72038.0,36.6248,36.6422,36.5987,36.6248,72038.0
2018-08-01 15:40:00,42.1,42.17,42.08,42.14,99604.0,36.6161,36.677,36.5987,36.6509,99604.0
2018-08-01 15:45:00,42.13,42.17,42.11,42.11,185550.0,36.6422,36.677,36.6248,36.6248,185550.0
2018-08-01 15:50:00,42.12,42.14,42.09,42.13,128667.0,36.6335,36.6509,36.6074,36.6422,128667.0
2018-08-01 15:55:00,42.14,42.14,42.05,42.05,334079.0,36.6509,36.6509,36.5726,36.5726,334079.0
2018-08-02 09:30:00,41.39,41.69,41.39,41.53,359157.0,35.9986,36.2595,35.9986,36.1204,359157.0
2018-08-02 09:35:00,41.52,41.7,41.43,41.69,262861.0,36.1117,36.2682,36.0334,36.2595,262861.0
2018-08-02 09:40:00,41.69,41.83,41.68,41.69,121817.0,36.2595,36.3813,36.2508,36.2595,121817.0
2018-08-02 09:45:00,41.68,41.8,41.62,41.79,104050.0,36.2508,36.3552,36.1987,36.3465,104050.0
2018-08-02 09:50:00,41.79,41.85,41.75,41.79,103550.0,36.3465,36.3987,36.3117,36.3465,103550.0
2018-08-02 09:55:00,41.78,41.79,41.66,41.73,64876.0,36.3378,36.3465,36.2334,36.2943,64876.0
2018-08-02 10:00:00,41.73,41.87,41.72,41.87,122824.0,36.2943,36.4161,36.2856,36.4161,122824.0
2018-08-02 10:05:00,41.87,41.94,41.81,41.86,77999.0,36.4161,36.477,36.3639,36.4074,77999.0
2018-08-02 10:10:00,41.86,41.86,41.72,41.75,73168.0,36.4074,36.4074,36.2856,36.3117,73168.0
2018-08-02 10:15:00,41.75,41.82,41.72,41.77,102028.0,36.3117,36.3726,36.2856,36.3291,102028.0
2018-08-02 10:20:00,41.77,41.84,41.74,41.82,82233.0,36.3291,36.39,36.303,36.3726,82233.0
2018-08-02 10:25:00,41.82,41.93,41.82,41.87,84161.0,36.3726,36.4683,36.3726,36.4161,84161.0
2018-08-02 10:30:00,41.88,41.92,41.81,41.87,70395.0,36.4248,36.4596,36.3639,36.4161,70395.0
2018-08-02 10:35:00,41.87,41.98,41.81,41.97,107935.0,36.4161,36.5118,36.3639,36.5031,107935.0
2018-08-02 10:40:00,41.97,41.98,41.89,41.91,67771.0,36.5031,36.5118,36.4335,36.4509,67771.0
2018-08-02 10:45:00,41.91,41.92,41.79,41.83,85530.0,36.4509,36.4596,36.3465,36.3813,85530.0
2018-08-02 10:50:00,41.83,41.92,41.82,41.84,95913.0,36.3813,36.4596,36.3726,36.39,95913.0
2018-08-02 10:55:00,41.85,41.85,41.78,41.79,59974.0,36.3987,36.3987,36.3378,36.3465,59974.0
2018-08-02 11:00:00,41.79,41.96,41.78,41.91,111281.0,36.3465,36.4944,36.3378,36.4509,111281.0
2018-08-02 11:05:00,41.9,41.94,41.85,41.93,79248.0,36.4422,36.477,36.3987,36.4683,79248.0
2018-08-02 11:10:00,41.94,41.96,41.86,41.92,70258.0,36.477,36.4944,36.4074,36.4596,70258.0
2018-08-02 11:15:00,41.92,41.97,41.91,41.94,56854.0,36.4596,36.5031,36.4509,36.477,56854.0
2018-08-02 11:20:00,41.94,42.03,41.93,42.01,67379.0,36.477,36.5553,36.4683,36.5379,67379.0
2018-08-02 11:25:00,42.0,42.11,42.0,42.09,66680.0,36.5292,36.6248,36.5292,36.6074,66680.0
2018-08-02 11:30:00,42.09,42.1,42.0,42.03,88960.0,36.6074,36.6161,36.5292,36.5553,88960.0
2018-08-02 11:35:00,42.03,42.09,42.02,42.04,69436.0,36.5553,36.6074,36.5466,36.564,69436.0
2018-08-02 11:40:00,42.04,42.04,41.98,42.01,47989.0,36.564,36.564,36.5118,36.5379,47989.0
2018-08-02 11:45:00,42.0,42.01,41.91,41.91,93485.0,36.5292,36.5379,36.4509,36.4509,93485.0
2018-08-02 11:50:00,41.92,41.94,41.9,41.91,34797.0,36.4596,36.477,36.4422,36.4509,34797.0
2018-08-02 11:55:00,41.91,41.99,41.91,41.98,46223.0,36.4509,36.5205,36.4509,36.5118,46223.0
2018-08-02 12:00:00,41.98,42.0,41.92,42.0,56237.0,36.5118,36.5292,36.4596,36.5292,56237.0
2018-08-02 12:05:00,42.0,42.02,41.96,41.96,53058.0,36.5292,36.5466,36.4944,36.4944,53058.0
2018-08-02 12:10:00,41.95,42.0,41.95,41.97,69544.0,36.4857,36.5292,36.4857,36.5031,69544.0
2018-08-02 12:15:00,41.98,41.98,41.91,41.93,59962.0,36.5118,36.5118,36.4509,36.4683,59962.0
2018-08-02 12:20:00,41.93,42.0,41.92,41.99,69761.0,36.4683,36.5292,36.4596,36.5205,69761.0
2018-08-02 12:25:00,41.98,42.03,41.96,41.97,74087.0,36.5118,36.5553,36.4944,36.5031,74087.0
2018-08-02 12:30:00,41.97,41.99,41.94,41.99,68780.0,36.5031,36.5205,36.477,36.5205,68780.0
2018-08-02 12:35:00,41.99,42.01,41.97,41.99,34728.0,36.5205,36.5379,36.5031,36.5205,34728.0
2018-08-02 12:40:00,42.0,42.1,41.99,42.09,81943.0,36.5292,36.6161,36.5205,36.6074,81943.0
2018-08-02 12:45:00,42.1,42.15,42.09,42.1,66140.0,36.6161,36.6596,36.6074,36.6161,66140.0
2018-08-02 12:50:00,42.1,42.11,42.05,42.06,74752.0,36.6161,36.6248,36.5726,36.5813,74752.0
2018-08-02 12:55:00,42.07,42.07,41.97,41.97,34847.0,36.59,36.59,36.5031,36.5031,34847.0
2018-08-02 13:00:00,41.97,41.99,41.96,41.97,20844.0,36.5031,36.5205,36.4944,36.5031,20844.0
2018-08-02 13:05:00,41.97,42.0,41.92,41.98,45983.0,36.5031,36.5292,36.4596,36.5118,45983.0
2018-08-02 13:10:00,41.98,42.0,41.92,41.94,27746.0,36.5118,36.5292,36.4596,36.477,27746.0
2018-08-02 13:15:00,41.94,42.02,41.93,42.01,42285.0,36.477,36.5466,36.4683,36.5379,42285.0
2018-08-02 13:20:00,42.01,42.03,41.98,41.98,35936.0,36.5379,36.5553,36.5118,36.5118,35936.0
2018-08-02 13:25:00,41.98,42.0,41.92,41.97,39842.0,36.5118,36.5292,36.4596,36.5031,39842.0
2018-08-02 13:30:00,41.97,42.05,41.95,42.02,58890.0,36.5031,36.5726,36.4857,36.5466,58890.0
2018-08-02 13:35:00,42.02,42.02,41.95,41.97,36584.0,36.5466,36.5466,36.4857,36.5031,36584.0
2018-08-02 13:40:00,41.97,42.05,41.97,42.05,47554.0,36.5031,36.5726,36.5031,36.5726,47554.0
2018-08-02 13:45:00,42.05,42.11,42.03,42.09,33420.0,36.5726,36.6248,36.5553,36.6074,33420.0
2018-08-02 13:50:00,42.09,42.1,42.05,42.07,31461.0,36.6074,36.6161,36.5726,36.59,31461.0
2018-08-02 13:55:00,42.07,42.09,42.07,42.07,29750.0,36.59,36.6074,36.59,36.59,29750.0
2018-08-02 14:00:00,42.06,42.06,42.01,42.02,42107.0,36.5813,36.5813,36.5379,36.5466,42107.0
2018-08-02 14:05:00,42.02,42.09,42.0,42.08,53705.0,36.5466,36.6074,36.5292,36.5987,53705.0
2018-08-02 14:10:00,42.07,42.12,42.07,42.12,72583.0,36.59,36.6335,36.59,36.6335,72583.0
2018-08-02 14:15:00,42.12,42.14,42.06,42.06,71327.0,36.6335,36.6509,36.5813,36.5813,71327.0
2018-08-02 14:20:00,42.06,42.08,42.01,42.04,47260.0,36.5813,36.5987,36.5379,36.564,47260.0
2018-08-02 14:25:00,42.04,42.04,41.95,41.99,60856.0,36.564,36.564,36.4857,36.5205,60856.0
2018-08-02 14:30:00,41.99,42.0,41.98,41.99,27299.0,36.5205,36.5292,36.5118,36.5205,27299.0
2018-08-02 14:35:00,42.0,42.03,41.97,41.97,50136.0,36.5292,36.5553,36.5031,36.5031,50136.0
2018-08-02 14:40:00,41.98,41.99,41.91,41.93,62598.0,36.5118,36.5205,36.4509,36.4683,62598.0
2018-08-02 14:45:00,41.93,41.93,41.88,41.88,53586.0,36.4683,36.4683,36.4248,36.4248,53586.0
2018-08-02 14:50:00,41.88,41.93,41.87,41.91,28970.0,36.4248,36.4683,36.4161,36.4509,28970.0
2018-08-02 14:55:00,41.91,41.97,41.88,41.96,60054.0,36.4509,36.5031,36.4248,36.4944,60054.0
2018-08-02 15:00:00,41.97,41.97,41.91,41.93,27291.0,36.5031,36.5031,36.4509,36.4683,27291.0
2018-08-02 15:05:00,41.93,41.98,41.92,41.94,72416.0,36.4683,36.5118,36.4596,36.477,72416.0
2018-08-02 15:10:00,41.94,41.94,41.9,41.91,40794.0,36.477,36.477,36.4422,36.4509,40794.0
2018-08-02 15:15:00,41.91,41.93,41.88,41.92,41019.0,36.4509,36.4683,36.4248,36.4596,41019.0
2018-08-02 15:20:00,41.92,41.92,41.89,41.91,38978.0,36.4596,36.4596,36.4335,36.4509,38978.0
2018-08-02 15:25:00,41.91,41.91,41.9,41.91,24284.0,36.4509,36.4509,36.4422,36.4509,24284.0
2018-08-02 15:30:00,41.91,41.92,41.87,41.89,76816.0,36.4509,36.4596,36.4161,36.4335,76816.0
2018-08-02 15:35:00,41.89,41.92,41.87,41.9,57684.0,36.4335,36.4596,36.4161,36.4422,57684.0
2018-08-02 15:40:00,41.9,41.92,41.88,41.9,83954.0,36.4422,36.4596,36.4248,36.4422,83954.0
2018-08-02 15:45:00,41.91,41.94,41.9,41.93,109762.0,36.4509,36.477,36.4422,36.4683,109762.0
2018-08-02 15:50:00,41.92,41.93,41.9,41.91,123052.0,36.4596,36.4683,36.4422,36.4509,123052.0
2018-08-02 15:55:00,41.91,41.93,41.89,41.91,234024.0,36.4509,36.4683,36.4335,36.4509,234024.0
2018-08-03 09:30:00,42.0,42.27,41.92,42.26,187745.0,36.5292,36.764,36.4596,36.7553,187745.0
2018-08-03 09:35:00,42.27,42.46,42.19,42.46,110870.0,36.764,36.9292,36.6944,36.9292,110870.0
2018-08-03 09:40:00,42.46,42.47,42.31,42.41,84276.0,36.9292,36.9379,36.7988,36.8858,84276.0
2018-08-03 09:45:00,42.41,42.48,42.37,42.44,91318.0,36.8858,36.9466,36.851,36.9118,91318.0
2018-08-03 09:50:00,42.45,42.45,42.34,42.36,75979.0,36.9205,36.9205,36.8249,36.8423,75979.0
2018-08-03 09:55:00,42.36,42.44,42.3,42.36,89726.0,36.8423,36.9118,36.7901,36.8423,89726.0
2018-08-03 10:00:00,42.38,42.4,42.26,42.29,63552.0,36.8597,36.8771,36.7553,36.7814,63552.0
2018-08-03 10:05:00,42.28,42.31,42.21,42.22,73468.0,36.7727,36.7988,36.7118,36.7205,73468.0
2018-08-03 10:10:00,42.21,42.24,42.13,42.16,69660.0,36.7118,36.7379,36.6422,36.6683,69660.0
2018-08-03 10:15:00,42.17,42.19,42.07,42.17,45445.0,36.677,36.6944,36.59,36.677,45445.0
2018-08-03 10:20:00,42.18,42.21,42.13,42.16,60655.0,36.6857,36.7118,36.6422,36.6683,60655.0
2018-08-03 10:25:00,42.17,42.29,42.15,42.27,66533.0,36.677,36.7814,36.6596,36.764,66533.0
2018-08-03 10:30:00,42.28,42.28,42.16,42.22,68520.0,36.7727,36.7727,36.6683,36.7205,68520.0
2018-08-03 10:35:00,42.22,42.22,42.13,42.16,63857.0,36.7205,36.7205,36.6422,36.6683,63857.0
2018-08-03 10:40:00,42.16,42.23,42.14,42.23,53056.0,36.6683,36.7292,36.6509,36.7292,53056.0
2018-08-03 10:45:00,42.23,42.25,42.22,42.25,69996.0,36.7292,36.7466,36.7205,36.7466,69996.0
2018-08-03 10:50:00,42.26,42.28,42.22,42.23,76605.0,36.7553,36.7727,36.7205,36.7292,76605.0
2018-08-03 10:55:00,42.23,42.24,42.18,42.2,99733.0,36.7292,36.7379,36.6857,36.7031,99733.0
2018-08-03 11:00:00,42.2,42.24,42.16,42.19,76302.0,36.7031,36.7379,36.6683,36.6944,76302.0
2018-08-03 11:05:00,42.18,42.24,42.18,42.2,35209.0,36.6857,36.7379,36.6857,36.7031,35209.0
2018-08-03 11:10:00,42.2,42.25,42.18,42.23,49575.0,36.7031,36.7466,36.6857,36.7292,49575.0
2018-08-03 11:15:00,42.23,42.23,42.1,42.11,76909.0,36.7292,36.7292,36.6161,36.6248,76909.0
2018-08-03 11:20:00,42.12,42.19,42.08,42.08,51982.0,36.6335,36.6944,36.5987,36.5987,51982.0
2018-08-03 11:25:00,42.09,42.11,42.05,42.09,47110.0,36.6074,36.6248,36.5726,36.6074,47110.0
2018-08-03 11:30:00,42.1,42.11,42.05,42.08,35591.0,36.6161,36.6248,36.5726,36.5987,35591.0
2018-08-03 11:35:00,42.08,42.18,42.07,42.09,43232.0,36.5987,36.6857,36.59,36.6074,43232.0
2018-08-03 11:40:00,42.09,42.09,42.03,42.05,66152.0,36.6074,36.6074,36.5553,36.5726,66152.0
2018-08-03 11:45:00,42.05,42.09,41.99,42.01,35637.0,36.5726,36.6074,36.5205,36.5379,35637.0
2018-08-03 11:50:00,42.01,42.09,42.01,42.07,44219.0,36.5379,36.6074,36.5379,36.59,44219.0
2018-08-03 11:55:00,42.07,42.08,41.99,42.0,48909.0,36.59,36.5987,36.5205,36.5292,48909.0
2018-08-03 12:00:00,42.0,42.03,41.98,41.98,55485.0,36.5292,36.5553,36.5118,36.5118,55485.0
2018-08-03 12:05:00,41.98,42.05,41.98,42.05,49802.0,36.5118,36.5726,36.5118,36.5726,49802.0
2018-08-03 12:10:00,42.04,42.05,42.0,42.0,35858.0,36.564,36.5726,36.5292,36.5292,35858.0
2018-08-03 12:15:00,42.0,42.02,41.96,42.0,93116.0,36.5292,36.5466,36.4944,36.5292,93116.0
2018-08-03 12:20:00,42.0,42.01,41.96,41.99,113873.0,36.5292,36.5379,36.4944,36.5205,113873.0
2018-08-03 12:25:00,42.0,42.0,41.94,41.96,47876.0,36.5292,36.5292,36.477,36.4944,47876.0
2018-08-03 12:30:00,41.95,41.99,41.93,41.96,47813.0,36.4857,36.5205,36.4683,36.4944,47813.0
2018-08-03 12:35:00,41.97,41.97,41.92,41.93,62245.0,36.5031,36.5031,36.4596,36.4683,62245.0
2018-08-03 12:40:00,41.94,41.96,41.88,41.91,87913.0,36.477,36.4944,36.4248,36.4509,87913.0
2018-08-03 12:45:00,41.91,41.92,41.87,41.89,51480.0,36.4509,36.4596,36.4161,36.4335,51480.0
2018-08-03 12:50:00,41.89,41.91,41.88,41.89,42780.0,36.4335,36.4509,36.4248,36.4335,42780.0
2018-08-03 12:55:00,41.88,41.95,41.87,41.95,27945.0,36.4248,36.4857,36.4161,36.4857,27945.0
2018-08-03 13:00:00,41.95,41.96,41.91,41.95,51005.0,36.4857,36.4944,36.4509,36.4857,51005.0
2018-08-03 13:05:00,41.95,41.97,41.94,41.96,37472.0,36.4857,36.5031,36.477,36.4944,37472.0
2018-08-03 13:10:00,41.95,41.95,41.91,41.93,44675.0,36.4857,36.4857,36.4509,36.4683,44675.0
2018-08-03 13:15:00,41.92,41.94,41.87,41.9,74927.0,36.4596,36.477,36.4161,36.4422,74927.0
2018-08-03 13:20:00,41.9,41.91,41.86,41.9,43497.0,36.4422,36.4509,36.4074,36.4422,43497.0
2018-08-03 13:25:00,41.9,41.94,41.89,41.94,74023.0,36.4422,36.477,36.4335,36.477,74023.0
2018-08-03 13:30:00,41.93,41.98,41.93,41.98,46839.0,36.4683,36.5118,36.4683,36.5118,46839.0
2018-08-03 13:35:00,41.98,41.99,41.93,41.95,126018.0,36.5118,36.5205,36.4683,36.4857,126018.0
2018-08-03 13:40:00,41.95,42.0,41.93,41.99,122808.0,36.4857,36.5292,36.4683,36.5205,122808.0
2018-08-03 13:45:00,42.0,42.02,41.98,42.0,57757.0,36.5292,36.5466,36.5118,36.5292,57757.0
2018-08-03 13:50:00,42.0,42.02,41.98,42.0,47881.0,36.5292,36.5466,36.5118,36.5292,47881.0
2018-08-03 13:55:00,42.0,42.03,41.99,41.99,39227.0,36.5292,36.5553,36.5205,36.5205,39227.0
2018-08-03 14:00:00,41.99,41.99,41.93,41.98,114952.0,36.5205,36.5205,36.4683,36.5118,114952.0
2018-08-03 14:05:00,41.98,42.05,41.97,42.04,84827.0,36.5118,36.5726,36.5031,36.564,84827.0
2018-08-03 14:10:00,42.04,42.09,42.04,42.09,74775.0,36.564,36.6074,36.564,36.6074,74775.0
2018-08-03 14:15:00,42.09,42.18,42.08,42.16,133613.0,36.6074,36.6857,36.5987,36.6683,133613.0
2018-08-03 14:20:00,42.16,42.2,42.14,42.16,142672.0,36.6683,36.7031,36.6509,36.6683,142672.0
2018-08-03 14:25:00,42.16,42.17,42.09,42.15,67588.0,36.6683,36.677,36.6074,36.6596,67588.0
2018-08-03 14:30:00,42.15,42.19,42.14,42.17,41796.0,36.6596,36.6944,36.6509,36.677,41796.0
2018-08-03 14:35:00,42.18,42.19,42.14,42.15,39771.0,36.6857,36.6944,36.6509,36.6596,39771.0
2018-08-03 14:40:00,42.15,42.16,42.13,42.16,60107.0,36.6596,36.6683,36.6422,36.6683,60107.0
2018-08-03 14:45:00,42.15,42.2,42.08,42.08,60860.0,36.6596,36.7031,36.5987,36.5987,60860.0
2018-08-03 14:50:00,42.08,42.1,42.01,42.02,64930.0,36.5987,36.6161,36.5379,36.5466,64930.0
2018-08-03 14:55:00,42.02,42.03,42.0,42.02,72283.0,36.5466,36.5553,36.5292,36.5466,72283.0
2018-08-03 15:00:00,42.01,42.03,42.01,42.02,45897.0,36.5379,36.5553,36.5379,36.5466,45897.0
2018-08-03 15:05:00,42.02,42.04,42.01,42.04,39758.0,36.5466,36.564,36.5379,36.564,39758.0
2018-08-03 15:10:00,42.04,42.1,42.03,42.09,57369.0,36.564,36.6161,36.5553,36.6074,57369.0
2018-08-03 15:15:00,42.09,42.14,42.09,42.11,60081.0,36.6074,36.6509,36.6074,36.6248,60081.0
2018-08-03 15:20:00,42.11,42.14,42.09,42.11,78406.0,36.6248,36.6509,36.6074,36.6248,78406.0
2018-08-03 15:25:00,42.11,42.12,42.09,42.12,71837.0,36.6248,36.6335,36.6074,36.6335,71837.0
2018-08-03 15:30:00,42.11,42.12,42.03,42.05,92619.0,36.6248,36.6335,36.5553,36.5726,92619.0
2018-08-03 15:35:00,42.05,42.06,42.01,42.02,103857.0,36.5726,36.5813,36.5379,36.5466,103857.0
2018-08-03 15:40:00,42.02,42.05,42.01,42.04,118618.0,36.5466,36.5726,36.5379,36.564,118618.0
2018-08-03 15:45:00,42.04,42.1,42.02,42.02,202545.0,36.564,36.6161,36.5466,36.5466,202545.0
2018-08-03 15:50:00,42.03,42.06,42.01,42.01,214863.0,36.5553,36.5813,36.5379,36.5379,214863.0
2018-08-03 15:55:00,42.02,42.07,42.01,42.06,212757.0,36.5466,36.59,36.5379,36.5813,212757.0
2018-08-06 09:30:00,42.16,42.24,41.84,41.92,112873.0,36.6683,36.7379,36.39,36.4596,112873.0
2018-08-06 09:35:00,41.95,42.11,41.94,42.06,59680.0,36.4857,36.6248,36.477,36.5813,59680.0
2018-08-06 09:40:00,42.07,42.09,41.89,41.96,41423.0,36.59,36.6074,36.4335,36.4944,41423.0
2018-08-06 09:45:00,41.99,42.07,41.91,42.04,66816.0,36.5205,36.59,36.4509,36.564,66816.0
2018-08-06 09:50:00,42.05,42.1,42.0,42.09,75973.0,36.5726,36.6161,36.5292,36.6074,75973.0
2018-08-06 09:55:00,42.08,42.11,42.0,42.02,60753.0,36.5987,36.6248,36.5292,36.5466,60753.0
2018-08-06 10:00:00,42.02,42.04,41.97,42.0,67248.0,36.5466,36.564,36.5031,36.5292,67248.0
2018-08-06 10:05:00,42.01,42.08,41.99,42.07,50204.0,36.5379,36.5987,36.5205,36.59,50204.0
2018-08-06 10:10:00,42.08,42.09,42.01,42.09,84004.0,36.5987,36.6074,36.5379,36.6074,84004.0
2018-08-06 10:15:00,42.09,42.09,41.97,42.01,39884.0,36.6074,36.6074,36.5031,36.5379,39884.0
2018-08-06 10:20:00,42.02,42.03,41.97,42.01,55493.0,36.5466,36.5553,36.5031,36.5379,55493.0
2018-08-06 10:25:00,42.01,42.04,41.95,41.99,51514.0,36.5379,36.564,36.4857,36.5205,51514.0
2018-08-06 10:30:00,41.99,42.06,41.97,42.05,67335.0,36.5205,36.5813,36.5031,36.5726,67335.0
2018-08-06 10:35:00,42.05,42.07,41.98,42.01,53668.0,36.5726,36.59,36.5118,36.5379,53668.0
2018-08-06 10:40:00,42.01,42.04,41.99,42.04,40362.0,36.5379,36.564,36.5205,36.564,40362.0
2018-08-06 10:45:00,42.04,42.07,41.99,42.0,30970.0,36.564,36.59,36.5205,36.5292,30970.0
2018-08-06 10:50:00,42.0,42.09,41.99,42.09,30952.0,36.5292,36.6074,36.5205,36.6074,30952.0
2018-08-06 10:55:00,42.09,42.11,42.06,42.08,56643.0,36.6074,36.6248,36.5813,36.5987,56643.0
2018-08-06 11:00:00,42.09,42.12,42.07,42.1,29009.0,36.6074,36.6335,36.59,36.6161,29009.0
2018-08-06 11:05:00,42.1,42.12,42.07,42.1,34661.0,36.6161,36.6335,36.59,36.6161,34661.0
2018-08-06 11:10:00,42.11,42.12,42.07,42.08,29256.0,36.6248,36.6335,36.59,36.5987,29256.0
2018-08-06 11:15:00,42.08,42.1,42.04,42.05,34456.0,36.5987,36.6161,36.564,36.5726,34456.0
2018-08-06 11:20:00,42.05,42.07,42.02,42.07,42901.0,36.5726,36.59,36.5466,36.59,42901.0
2018-08-06 11:25:00,42.07,42.1,42.05,42.06,64366.0,36.59,36.6161,36.5726,36.5813,64366.0
2018-08-06 11:30:00,42.06,42.07,42.03,42.03,27593.0,36.5813,36.59,36.5553,36.5553,27593.0
2018-08-06 11:35:00,42.04,42.06,42.02,42.04,25121.0,36.564,36.5813,36.5466,36.564,25121.0
2018-08-06 11:40:00,42.03,42.03,41.98,41.99,44366.0,36.5553,36.5553,36.5118,36.5205,44366.0
2018-08-06 11:45:00,41.99,42.0,41.98,41.99,19729.0,36.5205,36.5292,36.5118,36.5205,19729.0
2018-08-06 11:50:00,42.0,42.04,41.99,42.04,31342.0,36.5292,36.564,36.5205,36.564,31342.0
2018-08-06 11:55:00,42.04,42.08,42.03,42.05,36145.0,36.564,36.5987,36.5553,36.5726,36145.0
2018-08-06 12:00:00,42.05,42.07,42.01,42.02,33357.0,36.5726,36.59,36.5379,36.5466,33357.0
2018-08-06 12:05:00,42.02,42.04,42.01,42.04,29970.0,36.5466,36.564,36.5379,36.564,29970.0
2018-08-06 12:10:00,42.04,42.1,42.04,42.08,42874.0,36.564,36.6161,36.564,36.5987,42874.0
2018-08-06 12:15:00,42.07,42.1,42.05,42.05,19660.0,36.59,36.6161,36.5726,36.5726,19660.0
2018-08-06 12:20:00,42.06,42.11,42.06,42.11,25032.0,36.5813,36.6248,36.5813,36.6248,25032.0
2018-08-06 12:25:00,42.11,42.13,42.07,42.07,26250.0,36.6248,36.6422,36.59,36.59,26250.0
2018-08-06 12:30:00,42.07,42.07,42.05,42.06,19474.0,36.59,36.59,36.5726,36.5813,19474.0
2018-08-06 12:35:00,42.05,42.07,42.02,42.05,56734.0,36.5726,36.59,36.5466,36.5726,56734.0
2018-08-06 12:40:00,42.05,42.07,42.04,42.04,38999.0,36.5726,36.59,36.564,36.564,38999.0
2018-08-06 12:45:00,42.04,42.08,42.03,42.08,61842.0,36.564,36.5987,36.5553,36.5987,61842.0
2018-08-06 12:50:00,42.08,42.09,42.04,42.07,29806.0,36.5987,36.6074,36.564,36.59,29806.0
2018-08-06 12:55:00,42.07,42.08,42.04,42.05,23963.0,36.59,36.5987,36.564,36.5726,23963.0
2018-08-06 13:00:00,42.05,42.08,42.03,42.05,37922.0,36.5726,36.5987,36.5553,36.5726,37922.0
2018-08-06 13:05:00,42.06,42.06,42.03,42.05,20166.0,36.5813,36.5813,36.5553,36.5726,20166.0
2018-08-06 13:10:00,42.05,42.05,42.02,42.02,11512.0,36.5726,36.5726,36.5466,36.5466,11512.0
2018-08-06 13:15:00,42.02,42.03,41.96,41.98,35805.0,36.5466,36.5553,36.4944,36.5118,35805.0
2018-08-06 13:20:00,41.98,41.98,41.95,41.95,20073.0,36.5118,36.5118,36.4857,36.4857,20073.0
2018-08-06 13:25:00,41.95,41.97,41.91,41.93,44182.0,36.4857,36.5031,36.4509,36.4683,44182.0
2018-08-06 13:30:00,41.92,41.93,41.89,41.89,26631.0,36.4596,36.4683,36.4335,36.4335,26631.0
2018-08-06 13:35:00,41.89,41.93,41.88,41.93,30346.0,36.4335,36.4683,36.4248,36.4683,30346.0
2018-08-06 13:40:00,41.93,41.94,41.91,41.94,21120.0,36.4683,36.477,36.4509,36.477,21120.0
2018-08-06 13:45:00,41.93,41.96,41.93,41.95,20517.0,36.4683,36.4944,36.4683,36.4857,20517.0
2018-08-06 13:50:00,41.95,41.98,41.94,41.96,16322.0,36.4857,36.5118,36.477,36.4944,16322.0
2018-08-06 13:55:00,41.96,41.96,41.91,41.96,45464.0,36.4944,36.4944,36.4509,36.4944,45464.0
2018-08-06 14:00:00,41.96,41.96,41.92,41.92,49666.0,36.4944,36.4944,36.4596,36.4596,49666.0
2018-08-06 14:05:00,41.93,41.96,41.92,41.95,21441.0,36.4683,36.4944,36.4596,36.4857,21441.0
2018-08-06 14:10:00,41.95,41.95,41.87,41.89,40997.0,36.4857,36.4857,36.4161,36.4335,40997.0
2018-08-06 14:15:00,41.9,41.94,41.89,41.94,31778.0,36.4422,36.477,36.4335,36.477,31778.0
2018-08-06 14:20:00,41.93,41.94,41.9,41.91,24939.0,36.4683,36.477,36.4422,36.4509,24939.0
2018-08-06 14:25:00,41.91,41.94,41.9,41.93,37215.0,36.4509,36.477,36.4422,36.4683,37215.0
2018-08-06 14:30:00,41.93,41.97,41.93,41.97,37070.0,36.4683,36.5031,36.4683,36.5031,37070.0
2018-08-06 14:35:00,41.97,41.99,41.96,41.98,35238.0,36.5031,36.5205,36.4944,36.5118,35238.0
2018-08-06 14:40:00,41.98,42.02,41.98,42.02,35785.0,36.5118,36.5466,36.5118,36.5466,35785.0
2018-08-06 14:45:00,42.02,42.02,41.98,42.0,31749.0,36.5466,36.5466,36.5118,36.5292,31749.0
2018-08-06 14:50:00,41.99,42.03,41.99,42.02,36427.0,36.5205,36.5553,36.5205,36.5466,36427.0
2018-08-06 14:55:00,42.03,42.06,42.03,42.06,54229.0,36.5553,36.5813,36.5553,36.5813,54229.0
2018-08-06 15:00:00,42.06,42.06,42.0,42.04,75314.0,36.5813,36.5813,36.5292,36.564,75314.0
2018-08-06 15:05:00,42.04,42.04,41.99,41.99,81808.0,36.564,36.564,36.5205,36.5205,81808.0
2018-08-06 15:10:00,42.0,42.03,41.98,41.99,45367.0,36.5292,36.5553,36.5118,36.5205,45367.0
2018-08-06 15:15:00,41.98,41.99,41.95,41.97,38762.0,36.5118,36.5205,36.4857,36.5031,38762.0
2018-08-06 15:20:00,41.96,41.99,41.96,41.98,29967.0,36.4944,36.5205,36.4944,36.5118,29967.0
2018-08-06 15:25:00,41.97,41.99,41.97,41.98,54472.0,36.5031,36.5205,36.5031,36.5118,54472.0
2018-08-06 15:30:00,41.98,41.99,41.95,41.98,63900.0,36.5118,36.5205,36.4857,36.5118,63900.0
2018-08-06 15:35:00,41.98,42.0,41.97,41.99,52062.0,36.5118,36.5292,36.5031,36.5205,52062.0
2018-08-06 15:40:00,41.98,42.01,41.98,41.98,60080.0,36.5118,36.5379,36.5118,36.5118,60080.0
2018-08-06 15:45:00,41.98,42.0,41.95,41.98,106424.0,36.5118,36.5292,36.4857,36.5118,106424.0
2018-08-06 15:50:00,41.98,42.0,41.95,41.95,190825.0,36.5118,36.5292,36.4857,36.4857,190825.0
2018-08-06 15:55:00,41.96,41.98,41.95,41.97,248830.0,36.4944,36.5118,36.4857,36.5031,248830.0
2018-08-07 09:30:00,42.39,42.43,42.08,42.14,139959.0,36.8684,36.9032,36.5987,36.6509,139959.0
2018-08-07 09:35:00,42.14,42.36,42.08,42.35,70175.0,36.6509,36.8423,36.5987,36.8336,70175.0
2018-08-07 09:40:00,42.37,42.39,42.26,42.33,57281.0,36.851,36.8684,36.7553,36.8162,57281.0
2018-08-07 09:45:00,42.33,42.37,42.27,42.36,50791.0,36.8162,36.851,36.764,36.8423,50791.0
2018-08-07 09:50:00,42.35,42.42,42.34,42.38,64850.0,36.8336,36.8945,36.8249,36.8597,64850.0
2018-08-07 09:55:00,42.39,42.47,42.37,42.4,54728.0,36.8684,36.9379,36.851,36.8771,54728.0
2018-08-07 10:00:00,42.39,42.43,42.34,42.37,42975.0,36.8684,36.9032,36.8249,36.851,42975.0
2018-08-07 10:05:00,42.37,42.4,42.33,42.39,35042.0,36.851,36.8771,36.8162,36.8684,35042.0
2018-08-07 10:10:00,42.38,42.41,42.35,42.37,39066.0,36.8597,36.8858,36.8336,36.851,39066.0
2018-08-07 10:15:00,42.36,42.36,42.26,42.27,50890.0,36.8423,36.8423,36.7553,36.764,50890.0
2018-08-07 10:20:00,42.27,42.34,42.27,42.3,63857.0,36.764,36.8249,36.764,36.7901,63857.0
2018-08-07 10:25:00,42.3,42.34,42.27,42.32,57642.0,36.7901,36.8249,36.764,36.8075,57642.0
2018-08-07 10:30:00,42.32,42.36,42.28,42.32,38768.0,36.8075,36.8423,36.7727,36.8075,38768.0
2018-08-07 10:35:00,42.31,42.36,42.28,42.36,39914.0,36.7988,36.8423,36.7727,36.8423,39914.0
2018-08-07 10:40:00,42.36,42.46,42.36,42.41,111486.0,36.8423,36.9292,36.8423,36.8858,111486.0
2018-08-07 10:45:00,42.41,42.46,42.37,42.43,40253.0,36.8858,36.9292,36.851,36.9032,40253.0
2018-08-07 10:50:00,42.44,42.44,42.39,42.43,40054.0,36.9118,36.9118,36.8684,36.9032,40054.0
2018-08-07 10:55:00,42.43,42.45,42.37,42.38,40966.0,36.9032,36.9205,36.851,36.8597,40966.0
2018-08-07 11:00:00,42.37,42.37,42.29,42.31,65718.0,36.851,36.851,36.7814,36.7988,65718.0
2018-08-07 11:05:00,42.3,42.31,42.21,42.28,71578.0,36.7901,36.7988,36.7118,36.7727,71578.0
2018-08-07 11:10:00,42.28,42.3,42.25,42.26,47734.0,36.7727,36.7901,36.7466,36.7553,47734.0
2018-08-07 11:15:00,42.26,42.27,42.2,42.21,94678.0,36.7553,36.764,36.7031,36.7118,94678.0
2018-08-07 11:20:00,42.21,42.25,42.17,42.18,85736.0,36.7118,36.7466,36.677,36.6857,85736.0
2018-08-07 11:25:00,42.18,42.21,42.14,42.19,29416.0,36.6857,36.7118,36.6509,36.6944,29416.0
2018-08-07 11:30:00,42.18,42.19,42.12,42.13,47346.0,36.6857,36.6944,36.6335,36.6422,47346.0
2018-08-07 11:35:00,42.13,42.22,42.13,42.21,24905.0,36.6422,36.7205,36.6422,36.7118,24905.0
2018-08-07 11:40:00,42.21,42.26,42.18,42.24,60266.0,36.7118,36.7553,36.6857,36.7379,60266.0
2018-08-07 11:45:00,42.24,42.25,42.18,42.22,21956.0,36.7379,36.7466,36.6857,36.7205,21956.0
2018-08-07 11:50:00,42.22,42.22,42.17,42.18,34548.0,36.7205,36.7205,36.677,36.6857,34548.0
2018-08-07 11:55:00,42.18,42.22,42.18,42.19,22562.0,36.6857,36.7205,36.6857,36.6944,22562.0
2018-08-07 12:00:00,42.19,42.2,42.16,42.17,33071.0,36.6944,36.7031,36.6683,36.677,33071.0
2018-08-07 12:05:00,42.17,42.17,42.12,42.13,25434.0,36.677,36.677,36.6335,36.6422,25434.0
2018-08-07 12:10:00,42.13,42.17,42.12,42.15,47679.0,36.6422,36.677,36.6335,36.6596,47679.0
2018-08-07 12:15:00,42.14,42.18,42.13,42.16,45682.0,36.6509,36.6857,36.6422,36.6683,45682.0
2018-08-07 12:20:00,42.16,42.19,42.16,42.17,20833.0,36.6683,36.6944,36.6683,36.677,20833.0
2018-08-07 12:25:00,42.18,42.2,42.12,42.14,34920.0,36.6857,36.7031,36.6335,36.6509,34920.0
2018-08-07 12:30:00,42.14,42.18,42.12,42.15,37135.0,36.6509,36.6857,36.6335,36.6596,37135.0
2018-08-07 12:35:00,42.16,42.17,42.12,42.12,38348.0,36.6683,36.677,36.6335,36.6335,38348.0
2018-08-07 12:40:00,42.12,42.17,42.12,42.15,28033.0,36.6335,36.677,36.6335,36.6596,28033.0
2018-08-07 12:45:00,42.16,42.17,42.11,42.12,51735.0,36.6683,36.677,36.6248,36.6335,51735.0
2018-08-07 12:50:00,42.13,42.15,42.1,42.1,24225.0,36.6422,36.6596,36.6161,36.6161,24225.0
2018-08-07 12:55:00,42.11,42.14,42.09,42.11,44496.0,36.6248,36.6509,36.6074,36.6248,44496.0
2018-08-07 13:00:00,42.12,42.15,42.08,42.08,20961.0,36.6335,36.6596,36.5987,36.5987,20961.0
2018-08-07 13:05:00,42.09,42.1,42.05,42.08,25769.0,36.6074,36.6161,36.5726,36.5987,25769.0
2018-08-07 13:10:00,42.08,42.13,42.06,42.13,22927.0,36.5987,36.6422,36.5813,36.6422,22927.0
2018-08-07 13:15:00,42.14,42.15,42.09,42.09,19353.0,36.6509,36.6596,36.6074,36.6074,19353.0
2018-08-07 13:20:00,42.09,42.11,42.09,42.09,12850.0,36.6074,36.6248,36.6074,36.6074,12850.0
2018-08-07 13:25:00,42.09,42.11,42.08,42.11,11534.0,36.6074,36.6248,36.5987,36.6248,11534.0
2018-08-07 13:30:00,42.11,42.11,42.07,42.07,14150.0,36.6248,36.6248,36.59,36.59,14150.0
2018-08-07 13:35:00,42.08,42.09,42.05,42.08,28574.0,36.5987,36.6074,36.5726,36.5987,28574.0
2018-08-07 13:40:00,42.09,42.09,42.06,42.07,15235.0,36.6074,36.6074,36.5813,36.59,15235.0
2018-08-07 13:45:00,42.07,42.1,42.06,42.09,33137.0,36.59,36.6161,36.5813,36.6074,33137.0
2018-08-07 13:50:00,42.09,42.12,42.05,42.12,39419.0,36.6074,36.6335,36.5726,36.6335,39419.0
2018-08-07 13:55:00,42.12,42.12,42.07,42.07,16406.0,36.6335,36.6335,36.59,36.59,16406.0
2018-08-07 14:00:00,42.08,42.1,42.08,42.09,23594.0,36.5987,36.6161,36.5987,36.6074,23594.0
2018-08-07 14:05:00,42.09,42.12,42.08,42.08,27019.0,36.6074,36.6335,36.5987,36.5987,27019.0
2018-08-07 14:10:00,42.08,42.11,42.07,42.09,20346.0,36.5987,36.6248,36.59,36.6074,20346.0
2018-08-07 14:15:00,42.09,42.09,42.04,42.04,25771.0,36.6074,36.6074,36.564,36.564,25771.0
2018-08-07 14:20:00,42.04,42.05,42.02,42.04,16709.0,36.564,36.5726,36.5466,36.564,16709.0
2018-08-07 14:25:00,42.04,42.06,42.03,42.06,13951.0,36.564,36.5813,36.5553,36.5813,13951.0
2018-08-07 14:30:00,42.06,42.07,42.0,42.01,89525.0,36.5813,36.59,36.5292,36.5379,89525.0
2018-08-07 14:35:00,42.01,42.02,42.0,42.01,31397.0,36.5379,36.5466,36.5292,36.5379,31397.0
2018-08-07 14:40:00,42.02,42.04,42.0,42.02,24611.0,36.5466,36.564,36.5292,36.5466,24611.0
2018-08-07 14:45:00,42.01,42.04,42.01,42.02,22973.0,36.5379,36.564,36.5379,36.5466,22973.0
2018-08-07 14:50:00,42.01,42.02,42.0,42.0,24960.0,36.5379,36.5466,36.5292,36.5292,24960.0
2018-08-07 14:55:00,42.01,42.03,42.0,42.03,19543.0,36.5379,36.5553,36.5292,36.5553,19543.0
2018-08-07 15:00:00,42.03,42.04,41.98,41.99,90717.0,36.5553,36.564,36.5118,36.5205,90717.0
2018-08-07 15:05:00,41.99,42.01,41.96,42.01,34316.0,36.5205,36.5379,36.4944,36.5379,34316.0
2018-08-07 15:10:00,42.0,42.05,42.0,42.04,21025.0,36.5292,36.5726,36.5292,36.564,21025.0
2018-08-07 15:15:00,42.05,42.07,42.04,42.06,46755.0,36.5726,36.59,36.564,36.5813,46755.0
2018-08-07 15:20:00,42.05,42.05,42.01,42.05,31234.0,36.5726,36.5726,36.5379,36.5726,31234.0
2018-08-07 15:25:00,42.05,42.06,42.03,42.05,27449.0,36.5726,36.5813,36.5553,36.5726,27449.0
2018-08-07 15:30:00,42.05,42.08,42.03,42.05,44088.0,36.5726,36.5987,36.5553,36.5726,44088.0
2018-08-07 15:35:00,42.06,42.06,42.01,42.02,49077.0,36.5813,36.5813,36.5379,36.5466,49077.0
2018-08-07 15:40:00,42.02,42.04,42.0,42.01,101935.0,36.5466,36.564,36.5292,36.5379,101935.0
2018-08-07 15:45:00,42.01,42.04,41.98,42.02,114364.0,36.5379,36.564,36.5118,36.5466,114364.0
2018-08-07 15:50:00,42.03,42.03,42.01,42.02,102883.0,36.5553,36.5553,36.5379,36.5466,102883.0
2018-08-07 15:55:00,42.02,42.05,41.99,42.03,422130.0,36.5466,36.5726,36.5205,36.5553,422130.0
2018-08-08 09:30:00,41.75,42.0,41.73,41.93,103293.0,36.3117,36.5292,36.2943,36.4683,103293.0
2018-08-08 09:35:00,41.93,41.98,41.86,41.96,50207.0,36.4683,36.5118,36.4074,36.4944,50207.0
2018-08-08 09:40:00,41.96,41.96,41.87,41.91,179291.0,36.4944,36.4944,36.4161,36.4509,179291.0
2018-08-08 09:45:00,41.91,41.94,41.81,41.94,100530.0,36.4509,36.477,36.3639,36.477,100530.0
2018-08-08 09:50:00,41.94,41.94,41.84,41.93,100218.0,36.477,36.477,36.39,36.4683,100218.0
2018-08-08 09:55:00,41.92,41.92,41.82,41.84,42925.0,36.4596,36.4596,36.3726,36.39,42925.0
2018-08-08 10:00:00,41.84,41.84,41.76,41.8,50294.0,36.39,36.39,36.3204,36.3552,50294.0
2018-08-08 10:05:00,41.81,41.93,41.8,41.87,97390.0,36.3639,36.4683,36.3552,36.4161,97390.0
2018-08-08 10:10:00,41.86,42.02,41.86,42.01,61578.0,36.4074,36.5466,36.4074,36.5379,61578.0
2018-08-08 10:15:00,42.0,42.12,41.96,42.12,137649.0,36.5292,36.6335,36.4944,36.6335,137649.0
2018-08-08 10:20:00,42.11,42.17,42.0,42.01,209909.0,36.6248,36.677,36.5292,36.5379,209909.0
2018-08-08 10:25:00,42.01,42.28,42.0,42.28,139679.0,36.5379,36.7727,36.5292,36.7727,139679.0
2018-08-08 10:30:00,42.27,42.3,42.14,42.18,252873.0,36.764,36.7901,36.6509,36.6857,252873.0
2018-08-08 10:35:00,42.19,42.22,42.13,42.14,74460.0,36.6944,36.7205,36.6422,36.6509,74460.0
2018-08-08 10:40:00,42.14,42.21,42.12,42.21,23642.0,36.6509,36.7118,36.6335,36.7118,23642.0
2018-08-08 10:45:00,42.21,42.31,42.21,42.25,50934.0,36.7118,36.7988,36.7118,36.7466,50934.0
2018-08-08 10:50:00,42.24,42.27,42.11,42.12,36449.0,36.7379,36.764,36.6248,36.6335,36449.0
2018-08-08 10:55:00,42.12,42.21,42.12,42.18,21061.0,36.6335,36.7118,36.6335,36.6857,21061.0
2018-08-08 11:00:00,42.19,42.21,42.12,42.19,45661.0,36.6944,36.7118,36.6335,36.6944,45661.0
2018-08-08 11:05:00,42.18,42.18,42.09,42.11,38482.0,36.6857,36.6857,36.6074,36.6248,38482.0
2018-08-08 11:10:00,42.12,42.15,42.06,42.09,57641.0,36.6335,36.6596,36.5813,36.6074,57641.0
2018-08-08 11:15:00,42.09,42.1,42.02,42.02,59052.0,36.6074,36.6161,36.5466,36.5466,59052.0
2018-08-08 11:20:00,42.02,42.06,41.98,42.02,58429.0,36.5466,36.5813,36.5118,36.5466,58429.0
2018-08-08 11:25:00,42.02,42.05,41.99,42.0,48654.0,36.5466,36.5726,36.5205,36.5292,48654.0
2018-08-08 11:30:00,42.0,42.03,41.96,41.98,67229.0,36.5292,36.5553,36.4944,36.5118,67229.0
2018-08-08 11:35:00,41.98,42.05,41.98,42.05,40802.0,36.5118,36.5726,36.5118,36.5726,40802.0
2018-08-08 11:40:00,42.05,42.05,42.0,42.0,40468.0,36.5726,36.5726,36.5292,36.5292,40468.0
2018-08-08 11:45:00,42.0,42.01,41.97,42.0,40169.0,36.5292,36.5379,36.5031,36.5292,40169.0
2018-08-08 11:50:00,42.0,42.03,41.96,41.98,32521.0,36.5292,36.5553,36.4944,36.5118,32521.0
2018-08-08 11:55:00,41.98,42.02,41.97,42.0,28226.0,36.5118,36.5466,36.5031,36.5292,28226.0
2018-08-08 12:00:00,42.0,42.02,41.96,42.0,40575.0,36.5292,36.5466,36.4944,36.5292,40575.0
2018-08-08 12:05:00,42.0,42.07,42.0,42.07,25128.0,36.5292,36.59,36.5292,36.59,25128.0
2018-08-08 12:10:00,42.06,42.07,41.99,42.05,55362.0,36.5813,36.59,36.5205,36.5726,55362.0
2018-08-08 12:15:00,42.04,42.05,42.0,42.02,21836.0,36.564,36.5726,36.5292,36.5466,21836.0
2018-08-08 12:20:00,42.02,42.06,42.0,42.0,23429.0,36.5466,36.5813,36.5292,36.5292,23429.0
2018-08-08 12:25:00,42.0,42.02,41.95,41.97,41482.0,36.5292,36.5466,36.4857,36.5031,41482.0
2018-08-08 12:30:00,41.97,42.03,41.95,42.03,41235.0,36.5031,36.5553,36.4857,36.5553,41235.0
2018-08-08 12:35:00,42.03,42.08,42.03,42.06,54109.0,36.5553,36.5987,36.5553,36.5813,54109.0
2018-08-08 12:40:00,42.05,42.09,42.05,42.07,21669.0,36.5726,36.6074,36.5726,36.59,21669.0
2018-08-08 12:45:00,42.07,42.1,42.04,42.05,32298.0,36.59,36.6161,36.564,36.5726,32298.0
2018-08-08 12:50:00,42.05,42.06,42.0,42.02,20057.0,36.5726,36.5813,36.5292,36.5466,20057.0
2018-08-08 12:55:00,42.0,42.05,42.0,42.05,20032.0,36.5292,36.5726,36.5292,36.5726,20032.0
2018-08-08 13:00:00,42.04,42.06,42.02,42.02,10131.0,36.564,36.5813,36.5466,36.5466,10131.0
2018-08-08 13:05:00,42.02,42.06,42.0,42.04,31680.0,36.5466,36.5813,36.5292,36.564,31680.0
2018-08-08 13:10:00,42.04,42.13,42.04,42.1,29210.0,36.564,36.6422,36.564,36.6161,29210.0
2018-08-08 13:15:00,42.11,42.13,42.09,42.13,10400.0,36.6248,36.6422,36.6074,36.6422,10400.0
2018-08-08 13:20:00,42.13,42.13,42.06,42.07,14053.0,36.6422,36.6422,36.5813,36.59,14053.0
2018-08-08 13:25:00,42.07,42.07,42.02,42.04,25339.0,36.59,36.59,36.5466,36.564,25339.0
2018-08-08 13:30:00,42.05,42.05,42.03,42.03,9977.0,36.5726,36.5726,36.5553,36.5553,9977.0
2018-08-08 13:35:00,42.02,42.03,42.0,42.01,11757.0,36.5466,36.5553,36.5292,36.5379,11757.0
2018-08-08 13:40:00,42.01,42.05,42.0,42.05,9327.0,36.5379,36.5726,36.5292,36.5726,9327.0
2018-08-08 13:45:00,42.04,42.09,42.04,42.05,26199.0,36.564,36.6074,36.564,36.5726,26199.0
2018-08-08 13:50:00,42.04,42.08,42.04,42.08,30719.0,36.564,36.5987,36.564,36.5987,30719.0
2018-08-08 13:55:00,42.08,42.13,42.07,42.12,44997.0,36.5987,36.6422,36.59,36.6335,44997.0
2018-08-08 14:00:00,42.11,42.12,42.06,42.09,21582.0,36.6248,36.6335,36.5813,36.6074,21582.0
2018-08-08 14:05:00,42.09,42.14,42.08,42.13,16525.0,36.6074,36.6509,36.5987,36.6422,16525.0
2018-08-08 14:10:00,42.13,42.13,42.1,42.11,30129.0,36.6422,36.6422,36.6161,36.6248,30129.0
2018-08-08 14:15:00,42.12,42.12,42.08,42.09,33192.0,36.6335,36.6335,36.5987,36.6074,33192.0
2018-08-08 14:20:00,42.09,42.09,42.06,42.07,35693.0,36.6074,36.6074,36.5813,36.59,35693.0
2018-08-08 14:25:00,42.07,42.12,42.05,42.12,40191.0,36.59,36.6335,36.5726,36.6335,40191.0
2018-08-08 14:30:00,42.11,42.12,42.08,42.09,25162.0,36.6248,36.6335,36.5987,36.6074,25162.0
2018-08-08 14:35:00,42.09,42.09,42.04,42.04,25739.0,36.6074,36.6074,36.564,36.564,25739.0
2018-08-08 14:40:00,42.05,42.09,42.05,42.09,17809.0,36.5726,36.6074,36.5726,36.6074,17809.0
2018-08-08 14:45:00,42.08,42.1,42.06,42.07,27931.0,36.5987,36.6161,36.5813,36.59,27931.0
2018-08-08 14:50:00,42.06,42.08,42.04,42.08,20178.0,36.5813,36.5987,36.564,36.5987,20178.0
2018-08-08 14:55:00,42.08,42.09,42.06,42.06,36156.0,36.5987,36.6074,36.5813,36.5813,36156.0
2018-08-08 15:00:00,42.07,42.1,42.06,42.07,28505.0,36.59,36.6161,36.5813,36.59,28505.0
2018-08-08 15:05:00,42.07,42.09,42.06,42.08,46717.0,36.59,36.6074,36.5813,36.5987,46717.0
2018-08-08 15:10:00,42.08,42.09,42.06,42.09,22798.0,36.5987,36.6074,36.5813,36.6074,22798.0
2018-08-08 15:15:00,42.09,42.1,42.08,42.08,41203.0,36.6074,36.6161,36.5987,36.5987,41203.0
2018-08-08 15:20:00,42.09,42.13,42.08,42.11,30172.0,36.6074,36.6422,36.5987,36.6248,30172.0
2018-08-08 15:25:00,42.11,42.13,42.09,42.13,35389.0,36.6248,36.6422,36.6074,36.6422,35389.0
2018-08-08 15:30:00,42.12,42.13,42.09,42.12,69789.0,36.6335,36.6422,36.6074,36.6335,69789.0
2018-08-08 15:35:00,42.12,42.12,42.07,42.08,53963.0,36.6335,36.6335,36.59,36.5987,53963.0
2018-08-08 15:40:00,42.08,42.09,42.04,42.08,99288.0,36.5987,36.6074,36.564,36.5987,99288.0
2018-08-08 15:45:00,42.08,42.1,42.07,42.08,87987.0,36.5987,36.6161,36.59,36.5987,87987.0
2018-08-08 15:50:00,42.08,42.09,42.06,42.07,105980.0,36.5987,36.6074,36.5813,36.59,105980.0
2018-08-08 15:55:00,42.07,42.09,42.03,42.04,268952.0,36.59,36.6074,36.5553,36.564,268952.0
2018-08-09 09:30:00,42.06,42.13,41.83,41.84,98877.0,36.5813,36.6422,36.3813,36.39,98877.0
2018-08-09 09:35:00,41.85,41.94,41.83,41.88,75303.0,36.3987,36.477,36.3813,36.4248,75303.0
2018-08-09 09:40:00,41.89,41.89,41.65,41.67,105575.0,36.4335,36.4335,36.2248,36.2421,105575.0
2018-08-09 09:45:00,41.68,41.8,41.67,41.8,74317.0,36.2508,36.3552,36.2421,36.3552,74317.0
2018-08-09 09:50:00,41.79,41.9,41.76,41.82,96649.0,36.3465,36.4422,36.3204,36.3726,96649.0
2018-08-09 09:55:00,41.82,41.88,41.78,41.79,128177.0,36.3726,36.4248,36.3378,36.3465,128177.0
2018-08-09 10:00:00,41.79,41.81,41.72,41.72,89491.0,36.3465,36.3639,36.2856,36.2856,89491.0
2018-08-09 10:05:00,41.73,41.85,41.67,41.85,187181.0,36.2943,36.3987,36.2421,36.3987,187181.0
2018-08-09 10:10:00,41.85,41.89,41.8,41.82,144630.0,36.3987,36.4335,36.3552,36.3726,144630.0
2018-08-09 10:15:00,41.81,41.89,41.8,41.85,93876.0,36.3639,36.4335,36.3552,36.3987,93876.0
2018-08-09 10:20:00,41.85,41.92,41.84,41.88,56524.0,36.3987,36.4596,36.39,36.4248,56524.0
2018-08-09 10:25:00,41.89,41.89,41.86,41.89,35857.0,36.4335,36.4335,36.4074,36.4335,35857.0
2018-08-09 10:30:00,41.88,41.95,41.88,41.9,61956.0,36.4248,36.4857,36.4248,36.4422,61956.0
2018-08-09 10:35:00,41.89,41.89,41.83,41.86,55802.0,36.4335,36.4335,36.3813,36.4074,55802.0
2018-08-09 10:40:00,41.85,41.97,41.85,41.94,43033.0,36.3987,36.5031,36.3987,36.477,43033.0
2018-08-09 10:45:00,41.94,41.95,41.83,41.84,43851.0,36.477,36.4857,36.3813,36.39,43851.0
2018-08-09 10:50:00,41.84,41.86,41.81,41.84,44487.0,36.39,36.4074,36.3639,36.39,44487.0
2018-08-09 10:55:00,41.83,41.84,41.79,41.8,72304.0,36.3813,36.39,36.3465,36.3552,72304.0
2018-08-09 11:00:00,41.8,41.84,41.79,41.82,45314.0,36.3552,36.39,36.3465,36.3726,45314.0
2018-08-09 11:05:00,41.82,41.85,41.79,41.8,54251.0,36.3726,36.3987,36.3465,36.3552,54251.0
2018-08-09 11:10:00,41.79,41.84,41.75,41.76,78513.0,36.3465,36.39,36.3117,36.3204,78513.0
2018-08-09 11:15:00,41.75,41.81,41.74,41.78,117269.0,36.3117,36.3639,36.303,36.3378,117269.0
2018-08-09 11:20:00,41.78,41.79,41.72,41.72,61933.0,36.3378,36.3465,36.2856,36.2856,61933.0
2018-08-09 11:25:00,41.72,41.75,41.67,41.71,59766.0,36.2856,36.3117,36.2421,36.2769,59766.0
2018-08-09 11:30:00,41.71,41.73,41.7,41.72,77096.0,36.2769,36.2943,36.2682,36.2856,77096.0
2018-08-09 11:35:00,41.73,41.74,41.7,41.72,93368.0,36.2943,36.303,36.2682,36.2856,93368.0
2018-08-09 11:40:00,41.72,41.77,41.7,41.76,90374.0,36.2856,36.3291,36.2682,36.3204,90374.0
2018-08-09 11:45:00,41.76,41.79,41.7,41.71,28310.0,36.3204,36.3465,36.2682,36.2769,28310.0
2018-08-09 11:50:00,41.7,41.78,41.67,41.77,79386.0,36.2682,36.3378,36.2421,36.3291,79386.0
2018-08-09 11:55:00,41.77,41.81,41.74,41.8,43660.0,36.3291,36.3639,36.303,36.3552,43660.0
2018-08-09 12:00:00,41.8,41.81,41.75,41.76,40837.0,36.3552,36.3639,36.3117,36.3204,40837.0
2018-08-09 12:05:00,41.75,41.76,41.69,41.7,53824.0,36.3117,36.3204,36.2595,36.2682,53824.0
2018-08-09 12:10:00,41.7,41.73,41.68,41.7,45787.0,36.2682,36.2943,36.2508,36.2682,45787.0
2018-08-09 12:15:00,41.71,41.73,41.7,41.72,35931.0,36.2769,36.2943,36.2682,36.2856,35931.0
2018-08-09 12:20:00,41.72,41.78,41.72,41.76,17449.0,36.2856,36.3378,36.2856,36.3204,17449.0
2018-08-09 12:25:00,41.76,41.77,41.73,41.73,21134.0,36.3204,36.3291,36.2943,36.2943,21134.0
2018-08-09 12:30:00,41.73,41.75,41.69,41.7,20308.0,36.2943,36.3117,36.2595,36.2682,20308.0
2018-08-09 12:35:00,41.7,41.74,41.67,41.73,60189.0,36.2682,36.303,36.2421,36.2943,60189.0
2018-08-09 12:40:00,41.72,41.75,41.72,41.74,27458.0,36.2856,36.3117,36.2856,36.303,27458.0
2018-08-09 12:45:00,41.75,41.76,41.72,41.73,57712.0,36.3117,36.3204,36.2856,36.2943,57712.0
2018-08-09 12:50:00,41.73,41.77,41.72,41.73,29271.0,36.2943,36.3291,36.2856,36.2943,29271.0
2018-08-09 12:55:00,41.73,41.74,41.66,41.67,53728.0,36.2943,36.303,36.2334,36.2421,53728.0
2018-08-09 13:00:00,41.68,41.7,41.63,41.63,74481.0,36.2508,36.2682,36.2074,36.2074,74481.0
2018-08-09 13:05:00,41.63,41.64,41.57,41.6,49173.0,36.2074,36.2161,36.1552,36.1813,49173.0
2018-08-09 13:10:00,41.6,41.64,41.58,41.63,28611.0,36.1813,36.2161,36.1639,36.2074,28611.0
2018-08-09 13:15:00,41.64,41.65,41.6,41.62,22009.0,36.2161,36.2248,36.1813,36.1987,22009.0
2018-08-09 13:20:00,41.62,41.65,41.61,41.63,36079.0,36.1987,36.2248,36.19,36.2074,36079.0
2018-08-09 13:25:00,41.62,41.64,41.59,41.6,21876.0,36.1987,36.2161,36.1726,36.1813,21876.0
2018-08-09 13:30:00,41.61,41.64,41.6,41.62,43097.0,36.19,36.2161,36.1813,36.1987,43097.0
2018-08-09 13:35:00,41.62,41.62,41.59,41.59,31163.0,36.1987,36.1987,36.1726,36.1726,31163.0
2018-08-09 13:40:00,41.59,41.64,41.59,41.62,40249.0,36.1726,36.2161,36.1726,36.1987,40249.0
2018-08-09 13:45:00,41.62,41.64,41.59,41.6,79973.0,36.1987,36.2161,36.1726,36.1813,79973.0
2018-08-09 13:50:00,41.61,41.63,41.59,41.62,30702.0,36.19,36.2074,36.1726,36.1987,30702.0
2018-08-09 13:55:00,41.63,41.64,41.58,41.59,71110.0,36.2074,36.2161,36.1639,36.1726,71110.0
2018-08-09 14:00:00,41.58,41.59,41.52,41.54,46739.0,36.1639,36.1726,36.1117,36.1291,46739.0
2018-08-09 14:05:00,41.54,41.56,41.53,41.55,30422.0,36.1291,36.1465,36.1204,36.1378,30422.0
2018-08-09 14:10:00,41.54,41.56,41.51,41.51,28349.0,36.1291,36.1465,36.103,36.103,28349.0
2018-08-09 14:15:00,41.51,41.56,41.51,41.55,50086.0,36.103,36.1465,36.103,36.1378,50086.0
2018-08-09 14:20:00,41.54,41.59,41.54,41.54,47980.0,36.1291,36.1726,36.1291,36.1291,47980.0
2018-08-09 14:25:00,41.54,41.56,41.51,41.54,35920.0,36.1291,36.1465,36.103,36.1291,35920.0
2018-08-09 14:30:00,41.54,41.57,41.53,41.55,34870.0,36.1291,36.1552,36.1204,36.1378,34870.0
2018-08-09 14:35:00,41.55,41.57,41.54,41.55,41757.0,36.1378,36.1552,36.1291,36.1378,41757.0
2018-08-09 14:40:00,41.55,41.56,41.51,41.51,37852.0,36.1378,36.1465,36.103,36.103,37852.0
2018-08-09 14:45:00,41.51,41.52,41.49,41.49,73072.0,36.103,36.1117,36.0856,36.0856,73072.0
2018-08-09 14:50:00,41.49,41.5,41.45,41.46,87402.0,36.0856,36.0943,36.0508,36.0595,87402.0
2018-08-09 14:55:00,41.46,41.47,41.45,41.47,64793.0,36.0595,36.0682,36.0508,36.0682,64793.0
2018-08-09 15:00:00,41.47,41.48,41.46,41.47,54825.0,36.0682,36.0769,36.0595,36.0682,54825.0
2018-08-09 15:05:00,41.47,41.48,41.46,41.48,69091.0,36.0682,36.0769,36.0595,36.0769,69091.0
2018-08-09 15:10:00,41.48,41.56,41.47,41.55,125426.0,36.0769,36.1465,36.0682,36.1378,125426.0
2018-08-09 15:15:00,41.55,41.65,41.55,41.65,186696.0,36.1378,36.2248,36.1378,36.2248,186696.0
2018-08-09 15:20:00,41.65,41.66,41.55,41.55,108032.0,36.2248,36.2334,36.1378,36.1378,108032.0
2018-08-09 15:25:00,41.55,41.57,41.52,41.52,53156.0,36.1378,36.1552,36.1117,36.1117,53156.0
2018-08-09 15:30:00,41.52,41.54,41.48,41.52,96189.0,36.1117,36.1291,36.0769,36.1117,96189.0
2018-08-09 15:35:00,41.52,41.53,41.5,41.51,65370.0,36.1117,36.1204,36.0943,36.103,65370.0
2018-08-09 15:40:00,41.52,41.52,41.51,41.52,28589.0,36.1117,36.1117,36.103,36.1117,28589.0
2018-08-09 15:45:00,41.52,41.52,41.46,41.48,154516.0,36.1117,36.1117,36.0595,36.0769,154516.0
2018-08-09 15:50:00,41.48,41.49,41.41,41.44,152329.0,36.0769,36.0856,36.016,36.0421,152329.0
2018-08-09 15:55:00,41.44,41.51,41.43,41.5,334527.0,36.0421,36.103,36.0334,36.0943,334527.0
2018-08-10 09:30:00,41.54,41.56,41.43,41.53,79436.0,36.1291,36.1465,36.0334,36.1204,79436.0
2018-08-10 09:35:00,41.53,41.55,41.26,41.29,59283.0,36.1204,36.1378,35.8856,35.9116,59283.0
2018-08-10 09:40:00,41.3,41.39,41.24,41.39,84016.0,35.9203,35.9986,35.8682,35.9986,84016.0
2018-08-10 09:45:00,41.39,41.45,41.33,41.39,71719.0,35.9986,36.0508,35.9464,35.9986,71719.0
2018-08-10 09:50:00,41.4,41.47,41.34,41.36,44965.0,36.0073,36.0682,35.9551,35.9725,44965.0
2018-08-10 09:55:00,41.36,41.39,41.32,41.36,40225.0,35.9725,35.9986,35.9377,35.9725,40225.0
2018-08-10 10:00:00,41.35,41.4,41.3,41.34,31087.0,35.9638,36.0073,35.9203,35.9551,31087.0
2018-08-10 10:05:00,41.34,41.4,41.3,41.38,31823.0,35.9551,36.0073,35.9203,35.9899,31823.0
2018-08-10 10:10:00,41.39,41.48,41.39,41.44,45061.0,35.9986,36.0769,35.9986,36.0421,45061.0
2018-08-10 10:15:00,41.44,41.5,41.42,41.48,31740.0,36.0421,36.0943,36.0247,36.0769,31740.0
2018-08-10 10:20:00,41.47,41.48,41.38,41.4,51454.0,36.0682,36.0769,35.9899,36.0073,51454.0
2018-08-10 10:25:00,41.4,41.4,41.28,41.32,26309.0,36.0073,36.0073,35.9029,35.9377,26309.0
2018-08-10 10:30:00,41.32,41.45,41.32,41.43,22292.0,35.9377,36.0508,35.9377,36.0334,22292.0
2018-08-10 10:35:00,41.42,41.46,41.38,41.43,41014.0,36.0247,36.0595,35.9899,36.0334,41014.0
2018-08-10 10:40:00,41.43,41.48,41.42,41.47,24006.0,36.0334,36.0769,36.0247,36.0682,24006.0
2018-08-10 10:45:00,41.46,41.52,41.45,41.51,75324.0,36.0595,36.1117,36.0508,36.103,75324.0
2018-08-10 10:50:00,41.51,41.55,41.5,41.51,52567.0,36.103,36.1378,36.0943,36.103,52567.0
2018-08-10 10:55:00,41.51,41.61,41.5,41.59,72401.0,36.103,36.19,36.0943,36.1726,72401.0
2018-08-10 11:00:00,41.59,41.62,41.51,41.58,47973.0,36.1726,36.1987,36.103,36.1639,47973.0
2018-08-10 11:05:00,41.58,41.58,41.49,41.5,71047.0,36.1639,36.1639,36.0856,36.0943,71047.0
2018-08-10 11:10:00,41.5,41.54,41.45,41.49,107079.0,36.0943,36.1291,36.0508,36.0856,107079.0
2018-08-10 11:15:00,41.5,41.53,41.49,41.51,27433.0,36.0943,36.1204,36.0856,36.103,27433.0
2018-08-10 11:20:00,41.53,41.58,41.52,41.57,37439.0,36.1204,36.1639,36.1117,36.1552,37439.0
2018-08-10 11:25:00,41.56,41.57,41.54,41.55,31560.0,36.1465,36.1552,36.1291,36.1378,31560.0
2018-08-10 11:30:00,41.55,41.73,41.55,41.72,47562.0,36.1378,36.2943,36.1378,36.2856,47562.0
2018-08-10 11:35:00,41.72,41.73,41.69,41.72,29274.0,36.2856,36.2943,36.2595,36.2856,29274.0
2018-08-10 11:40:00,41.72,41.73,41.66,41.7,31358.0,36.2856,36.2943,36.2334,36.2682,31358.0
2018-08-10 11:45:00,41.7,41.75,41.66,41.69,23841.0,36.2682,36.3117,36.2334,36.2595,23841.0
2018-08-10 11:50:00,41.7,41.74,41.69,41.73,26424.0,36.2682,36.303,36.2595,36.2943,26424.0
2018-08-10 11:55:00,41.73,41.77,41.65,41.66,49577.0,36.2943,36.3291,36.2248,36.2334,49577.0
2018-08-10 12:00:00,41.65,41.68,41.61,41.68,25250.0,36.2248,36.2508,36.19,36.2508,25250.0
2018-08-10 12:05:00,41.68,41.7,41.66,41.66,16427.0,36.2508,36.2682,36.2334,36.2334,16427.0
2018-08-10 12:10:00,41.67,41.73,41.67,41.73,11631.0,36.2421,36.2943,36.2421,36.2943,11631.0
2018-08-10 12:15:00,41.73,41.82,41.72,41.77,34622.0,36.2943,36.3726,36.2856,36.3291,34622.0
2018-08-10 12:20:00,41.77,41.77,41.74,41.76,17741.0,36.3291,36.3291,36.303,36.3204,17741.0
2018-08-10 12:25:00,41.77,41.79,41.75,41.77,22006.0,36.3291,36.3465,36.3117,36.3291,22006.0
2018-08-10 12:30:00,41.76,41.76,41.71,41.71,40359.0,36.3204,36.3204,36.2769,36.2769,40359.0
2018-08-10 12:35:00,41.71,41.72,41.66,41.69,10793.0,36.2769,36.2856,36.2334,36.2595,10793.0
2018-08-10 12:40:00,41.68,41.74,41.68,41.73,12550.0,36.2508,36.303,36.2508,36.2943,12550.0
2018-08-10 12:45:00,41.74,41.75,41.72,41.74,16643.0,36.303,36.3117,36.2856,36.303,16643.0
2018-08-10 12:50:00,41.74,41.74,41.71,41.72,10118.0,36.303,36.303,36.2769,36.2856,10118.0
2018-08-10 12:55:00,41.72,41.75,41.71,41.75,19621.0,36.2856,36.3117,36.2769,36.3117,19621.0
2018-08-10 13:00:00,41.74,41.75,41.68,41.68,13865.0,36.303,36.3117,36.2508,36.2508,13865.0
2018-08-10 13:05:00,41.68,41.71,41.66,41.7,9887.0,36.2508,36.2769,36.2334,36.2682,9887.0
2018-08-10 13:10:00,41.71,41.8,41.7,41.8,29459.0,36.2769,36.3552,36.2682,36.3552,29459.0
2018-08-10 13:15:00,41.79,41.84,41.78,41.79,12443.0,36.3465,36.39,36.3378,36.3465,12443.0
2018-08-10 13:20:00,41.78,41.86,41.78,41.82,31137.0,36.3378,36.4074,36.3378,36.3726,31137.0
2018-08-10 13:25:00,41.82,41.84,41.78,41.83,28773.0,36.3726,36.39,36.3378,36.3813,28773.0
2018-08-10 13:30:00,41.84,41.86,41.8,41.86,22189.0,36.39,36.4074,36.3552,36.4074,22189.0
2018-08-10 13:35:00,41.85,41.87,41.81,41.81,17121.0,36.3987,36.4161,36.3639,36.3639,17121.0
2018-08-10 13:40:00,41.82,41.84,41.8,41.83,18985.0,36.3726,36.39,36.3552,36.3813,18985.0
2018-08-10 13:45:00,41.82,41.85,41.82,41.83,20541.0,36.3726,36.3987,36.3726,36.3813,20541.0
2018-08-10 13:50:00,41.83,41.85,41.81,41.83,24274.0,36.3813,36.3987,36.3639,36.3813,24274.0
2018-08-10 13:55:00,41.83,41.86,41.82,41.85,37822.0,36.3813,36.4074,36.3726,36.3987,37822.0
2018-08-10 14:00:00,41.85,41.86,41.8,41.8,15314.0,36.3987,36.4074,36.3552,36.3552,15314.0
2018-08-10 14:05:00,41.8,41.83,41.8,41.82,17020.0,36.3552,36.3813,36.3552,36.3726,17020.0
2018-08-10 14:10:00,41.82,41.89,41.82,41.88,65085.0,36.3726,36.4335,36.3726,36.4248,65085.0
2018-08-10 14:15:00,41.88,41.89,41.85,41.88,21110.0,36.4248,36.4335,36.3987,36.4248,21110.0
2018-08-10 14:20:00,41.88,41.92,41.87,41.9,25447.0,36.4248,36.4596,36.4161,36.4422,25447.0
2018-08-10 14:25:00,41.9,41.91,41.79,41.79,31879.0,36.4422,36.4509,36.3465,36.3465,31879.0
2018-08-10 14:30:00,41.8,41.85,41.79,41.84,23926.0,36.3552,36.3987,36.3465,36.39,23926.0
2018-08-10 14:35:00,41.83,41.86,41.83,41.86,17075.0,36.3813,36.4074,36.3813,36.4074,17075.0
2018-08-10 14:40:00,41.85,41.86,41.84,41.84,22179.0,36.3987,36.4074,36.39,36.39,22179.0
2018-08-10 14:45:00,41.85,41.85,41.82,41.83,25703.0,36.3987,36.3987,36.3726,36.3813,25703.0
2018-08-10 14:50:00,41.83,41.86,41.82,41.84,21824.0,36.3813,36.4074,36.3726,36.39,21824.0
2018-08-10 14:55:00,41.84,41.85,41.8,41.8,30676.0,36.39,36.3987,36.3552,36.3552,30676.0
2018-08-10 15:00:00,41.79,41.79,41.74,41.78,43685.0,36.3465,36.3465,36.303,36.3378,43685.0
2018-08-10 15:05:00,41.77,41.8,41.74,41.8,27792.0,36.3291,36.3552,36.303,36.3552,27792.0
2018-08-10 15:10:00,41.8,41.83,41.79,41.79,25866.0,36.3552,36.3813,36.3465,36.3465,25866.0
2018-08-10 15:15:00,41.79,41.91,41.79,41.91,74361.0,36.3465,36.4509,36.3465,36.4509,74361.0
2018-08-10 15:20:00,41.91,41.99,41.91,41.93,74457.0,36.4509,36.5205,36.4509,36.4683,74457.0
2018-08-10 15:25:00,41.94,41.98,41.87,41.89,48844.0,36.477,36.5118,36.4161,36.4335,48844.0
2018-08-10 15:30:00,41.89,41.93,41.87,41.89,62790.0,36.4335,36.4683,36.4161,36.4335,62790.0
2018-08-10 15:35:00,41.89,41.92,41.87,41.9,57406.0,36.4335,36.4596,36.4161,36.4422,57406.0
2018-08-10 15:40:00,41.91,41.91,41.85,41.91,62165.0,36.4509,36.4509,36.3987,36.4509,62165.0
2018-08-10 15:45:00,41.91,41.95,41.87,41.91,98061.0,36.4509,36.4857,36.4161,36.4509,98061.0
2018-08-10 15:50:00,41.91,41.98,41.91,41.95,92528.0,36.4509,36.5118,36.4509,36.4857,92528.0
2018-08-10 15:55:00,41.94,41.97,41.89,41.94,193719.0,36.477,36.5031,36.4335,36.477,193719.0
2018-08-13 09:30:00,41.84,41.88,41.54,41.59,90009.0,36.39,36.4248,36.1291,36.1726,90009.0
2018-08-13 09:35:00,41.6,41.69,41.38,41.38,79258.0,36.1813,36.2595,35.9899,35.9899,79258.0
2018-08-13 09:40:00,41.38,41.54,41.37,41.53,59973.0,35.9899,36.1291,35.9812,36.1204,59973.0
2018-08-13 09:45:00,41.52,41.56,41.47,41.55,77745.0,36.1117,36.1465,36.0682,36.1378,77745.0
2018-08-13 09:50:00,41.55,41.57,41.43,41.45,61658.0,36.1378,36.1552,36.0334,36.0508,61658.0
2018-08-13 09:55:00,41.45,41.48,41.38,41.38,75473.0,36.0508,36.0769,35.9899,35.9899,75473.0
2018-08-13 10:00:00,41.39,41.4,41.28,41.4,97099.0,35.9986,36.0073,35.9029,36.0073,97099.0
2018-08-13 10:05:00,41.41,41.5,41.36,41.5,45649.0,36.016,36.0943,35.9725,36.0943,45649.0
2018-08-13 10:10:00,41.49,41.51,41.43,41.43,54433.0,36.0856,36.103,36.0334,36.0334,54433.0
2018-08-13 10:15:00,41.44,41.56,41.43,41.51,46100.0,36.0421,36.1465,36.0334,36.103,46100.0
2018-08-13 10:20:00,41.51,41.51,41.42,41.44,64111.0,36.103,36.103,36.0247,36.0421,64111.0
2018-08-13 10:25:00,41.44,41.46,41.41,41.42,41212.0,36.0421,36.0595,36.016,36.0247,41212.0
2018-08-13 10:30:00,41.42,41.48,41.42,41.43,58609.0,36.0247,36.0769,36.0247,36.0334,58609.0
2018-08-13 10:35:00,41.43,41.5,41.42,41.48,30705.0,36.0334,36.0943,36.0247,36.0769,30705.0
2018-08-13 10:40:00,41.48,41.48,41.42,41.44,29040.0,36.0769,36.0769,36.0247,36.0421,29040.0
2018-08-13 10:45:00,41.44,41.45,41.35,41.41,77557.0,36.0421,36.0508,35.9638,36.016,77557.0
2018-08-13 10:50:00,41.4,41.41,41.31,41.32,51257.0,36.0073,36.016,35.929,35.9377,51257.0
2018-08-13 10:55:00,41.32,41.38,41.3,41.33,59247.0,35.9377,35.9899,35.9203,35.9464,59247.0
2018-08-13 11:00:00,41.34,41.42,41.33,41.4,60218.0,35.9551,36.0247,35.9464,36.0073,60218.0
2018-08-13 11:05:00,41.4,41.4,41.3,41.33,66383.0,36.0073,36.0073,35.9203,35.9464,66383.0
2018-08-13 11:10:00,41.33,41.33,41.26,41.32,56127.0,35.9464,35.9464,35.8856,35.9377,56127.0
2018-08-13 11:15:00,41.31,41.31,41.21,41.22,86250.0,35.929,35.929,35.8421,35.8508,86250.0
2018-08-13 11:20:00,41.23,41.24,41.2,41.22,53768.0,35.8595,35.8682,35.8334,35.8508,53768.0
2018-08-13 11:25:00,41.21,41.25,41.16,41.18,71984.0,35.8421,35.8769,35.7986,35.816,71984.0
2018-08-13 11:30:00,41.17,41.21,41.11,41.19,37789.0,35.8073,35.8421,35.7551,35.8247,37789.0
2018-08-13 11:35:00,41.2,41.21,41.16,41.19,24851.0,35.8334,35.8421,35.7986,35.8247,24851.0
2018-08-13 11:40:00,41.19,41.27,41.17,41.21,69519.0,35.8247,35.8943,35.8073,35.8421,69519.0
2018-08-13 11:45:00,41.2,41.21,41.15,41.17,33002.0,35.8334,35.8421,35.7899,35.8073,33002.0
2018-08-13 11:50:00,41.17,41.17,41.1,41.11,59954.0,35.8073,35.8073,35.7464,35.7551,59954.0
2018-08-13 11:55:00,41.11,41.18,41.08,41.09,33005.0,35.7551,35.816,35.729,35.7377,33005.0
2018-08-13 12:00:00,41.08,41.1,41.03,41.09,48543.0,35.729,35.7464,35.6855,35.7377,48543.0
2018-08-13 12:05:00,41.09,41.13,41.06,41.1,32079.0,35.7377,35.7725,35.7116,35.7464,32079.0
2018-08-13 12:10:00,41.09,41.12,41.08,41.09,18386.0,35.7377,35.7638,35.729,35.7377,18386.0
2018-08-13 12:15:00,41.09,41.09,41.05,41.08,16703.0,35.7377,35.7377,35.7029,35.729,16703.0
2018-08-13 12:20:00,41.07,41.1,41.04,41.04,95368.0,35.7203,35.7464,35.6942,35.6942,95368.0
2018-08-13 12:25:00,41.04,41.05,40.98,40.99,107552.0,35.6942,35.7029,35.642,35.6507,107552.0
2018-08-13 12:30:00,41.0,41.02,40.97,40.99,51591.0,35.6594,35.6768,35.6333,35.6507,51591.0
2018-08-13 12:35:00,40.98,41.02,40.97,41.0,43510.0,35.642,35.6768,35.6333,35.6594,43510.0
2018-08-13 12:40:00,41.0,41.06,40.99,41.04,35828.0,35.6594,35.7116,35.6507,35.6942,35828.0
2018-08-13 12:45:00,41.04,41.04,41.0,41.03,43686.0,35.6942,35.6942,35.6594,35.6855,43686.0
2018-08-13 12:50:00,41.03,41.03,40.96,40.98,62059.0,35.6855,35.6855,35.6246,35.642,62059.0
2018-08-13 12:55:00,40.98,40.98,40.92,40.93,49274.0,35.642,35.642,35.5898,35.5985,49274.0
2018-08-13 13:00:00,40.94,40.94,40.88,40.9,60952.0,35.6072,35.6072,35.5551,35.5724,60952.0
2018-08-13 13:05:00,40.89,40.93,40.88,40.88,40110.0,35.5637,35.5985,35.5551,35.5551,40110.0
2018-08-13 13:10:00,40.89,40.94,40.88,40.91,49983.0,35.5637,35.6072,35.5551,35.5811,49983.0
2018-08-13 13:15:00,40.91,40.96,40.89,40.93,60100.0,35.5811,35.6246,35.5637,35.5985,60100.0
2018-08-13 13:20:00,40.95,41.0,40.95,40.95,42986.0,35.6159,35.6594,35.6159,35.6159,42986.0
2018-08-13 13:25:00,40.97,40.99,40.93,40.95,36971.0,35.6333,35.6507,35.5985,35.6159,36971.0
2018-08-13 13:30:00,40.95,40.99,40.94,40.97,37838.0,35.6159,35.6507,35.6072,35.6333,37838.0
2018-08-13 13:35:00,40.96,40.97,40.86,40.86,80220.0,35.6246,35.6333,35.5377,35.5377,80220.0
2018-08-13 13:40:00,40.87,40.87,40.8,40.81,57248.0,35.5464,35.5464,35.4855,35.4942,57248.0
2018-08-13 13:45:00,40.81,40.83,40.76,40.76,41902.0,35.4942,35.5116,35.4507,35.4507,41902.0
2018-08-13 13:50:00,40.76,40.83,40.76,40.79,36635.0,35.4507,35.5116,35.4507,35.4768,36635.0
2018-08-13 13:55:00,40.8,40.84,40.79,40.81,39903.0,35.4855,35.5203,35.4768,35.4942,39903.0
2018-08-13 14:00:00,40.81,40.86,40.79,40.86,65639.0,35.4942,35.5377,35.4768,35.5377,65639.0
2018-08-13 14:05:00,40.86,40.88,40.83,40.84,44303.0,35.5377,35.5551,35.5116,35.5203,44303.0
2018-08-13 14:10:00,40.84,40.86,40.81,40.86,51387.0,35.5203,35.5377,35.4942,35.5377,51387.0
2018-08-13 14:15:00,40.86,40.94,40.85,40.91,48400.0,35.5377,35.6072,35.529,35.5811,48400.0
2018-08-13 14:20:00,40.91,40.93,40.86,40.91,63371.0,35.5811,35.5985,35.5377,35.5811,63371.0
2018-08-13 14:25:00,40.91,40.98,40.89,40.98,91641.0,35.5811,35.642,35.5637,35.642,91641.0
2018-08-13 14:30:00,40.98,41.05,40.97,40.98,76287.0,35.642,35.7029,35.6333,35.642,76287.0
2018-08-13 14:35:00,40.98,40.98,40.92,40.95,48079.0,35.642,35.642,35.5898,35.6159,48079.0
2018-08-13 14:40:00,40.95,40.96,40.89,40.94,65024.0,35.6159,35.6246,35.5637,35.6072,65024.0
2018-08-13 14:45:00,40.94,40.96,40.91,40.94,52943.0,35.6072,35.6246,35.5811,35.6072,52943.0
2018-08-13 14:50:00,40.94,40.99,40.89,40.91,78657.0,35.6072,35.6507,35.5637,35.5811,78657.0
2018-08-13 14:55:00,40.91,40.97,40.88,40.91,70262.0,35.5811,35.6333,35.5551,35.5811,70262.0
2018-08-13 15:00:00,40.9,40.9,40.85,40.89,73588.0,35.5724,35.5724,35.529,35.5637,73588.0
2018-08-13 15:05:00,40.89,40.91,40.86,40.87,72578.0,35.5637,35.5811,35.5377,35.5464,72578.0
2018-08-13 15:10:00,40.88,40.91,40.85,40.88,73391.0,35.5551,35.5811,35.529,35.5551,73391.0
2018-08-13 15:15:00,40.88,40.88,40.84,40.86,73242.0,35.5551,35.5551,35.5203,35.5377,73242.0
2018-08-13 15:20:00,40.86,40.89,40.85,40.86,53369.0,35.5377,35.5637,35.529,35.5377,53369.0
2018-08-13 15:25:00,40.86,40.89,40.85,40.87,87143.0,35.5377,35.5637,35.529,35.5464,87143.0
2018-08-13 15:30:00,40.87,40.92,40.86,40.88,97377.0,35.5464,35.5898,35.5377,35.5551,97377.0
2018-08-13 15:35:00,40.88,40.92,40.85,40.9,123174.0,35.5551,35.5898,35.529,35.5724,123174.0
2018-08-13 15:40:00,40.89,40.96,40.89,40.94,158611.0,35.5637,35.6246,35.5637,35.6072,158611.0
2018-08-13 15:45:00,40.93,40.93,40.82,40.83,192318.0,35.5985,35.5985,35.5029,35.5116,192318.0
2018-08-13 15:50:00,40.82,40.85,40.8,40.83,222475.0,35.5029,35.529,35.4855,35.5116,222475.0
2018-08-13 15:55:00,40.83,40.86,40.8,40.84,390626.0,35.5116,35.5377,35.4855,35.5203,390626.0
2018-08-14 09:30:00,41.06,41.21,41.03,41.17,112875.0,35.7116,35.8421,35.6855,35.8073,112875.0
2018-08-14 09:35:00,41.16,41.25,41.06,41.19,58970.0,35.7986,35.8769,35.7116,35.8247,58970.0
2018-08-14 09:40:00,41.19,41.25,41.11,41.2,80427.0,35.8247,35.8769,35.7551,35.8334,80427.0
2018-08-14 09:45:00,41.21,41.25,41.08,41.11,54290.0,35.8421,35.8769,35.729,35.7551,54290.0
2018-08-14 09:50:00,41.11,41.12,41.0,41.1,72147.0,35.7551,35.7638,35.6594,35.7464,72147.0
2018-08-14 09:55:00,41.09,41.11,41.02,41.03,60917.0,35.7377,35.7551,35.6768,35.6855,60917.0
2018-08-14 10:00:00,41.03,41.08,40.97,40.97,121413.0,35.6855,35.729,35.6333,35.6333,121413.0
2018-08-14 10:05:00,40.97,41.02,40.92,40.98,50815.0,35.6333,35.6768,35.5898,35.642,50815.0
2018-08-14 10:10:00,40.98,41.03,40.96,40.98,39544.0,35.642,35.6855,35.6246,35.642,39544.0
2018-08-14 10:15:00,40.98,40.98,40.91,40.93,61340.0,35.642,35.642,35.5811,35.5985,61340.0
2018-08-14 10:20:00,40.93,40.97,40.88,40.92,39128.0,35.5985,35.6333,35.5551,35.5898,39128.0
2018-08-14 10:25:00,40.92,41.02,40.91,40.98,51382.0,35.5898,35.6768,35.5811,35.642,51382.0
2018-08-14 10:30:00,40.98,40.99,40.87,40.87,169276.0,35.642,35.6507,35.5464,35.5464,169276.0
2018-08-14 10:35:00,40.88,40.91,40.83,40.91,110600.0,35.5551,35.5811,35.5116,35.5811,110600.0
2018-08-14 10:40:00,40.91,40.99,40.88,40.99,35037.0,35.5811,35.6507,35.5551,35.6507,35037.0
2018-08-14 10:45:00,40.98,41.0,40.94,40.98,61932.0,35.642,35.6594,35.6072,35.642,61932.0
2018-08-14 10:50:00,40.98,40.98,40.9,40.9,87033.0,35.642,35.642,35.5724,35.5724,87033.0
2018-08-14 10:55:00,40.9,40.92,40.83,40.84,45113.0,35.5724,35.5898,35.5116,35.5203,45113.0
2018-08-14 11:00:00,40.84,40.89,40.82,40.86,57405.0,35.5203,35.5637,35.5029,35.5377,57405.0
2018-08-14 11:05:00,40.86,40.86,40.76,40.79,46625.0,35.5377,35.5377,35.4507,35.4768,46625.0
2018-08-14 11:10:00,40.79,40.83,40.75,40.82,37266.0,35.4768,35.5116,35.442,35.5029,37266.0
2018-08-14 11:15:00,40.82,40.83,40.71,40.73,38535.0,35.5029,35.5116,35.4072,35.4246,38535.0
2018-08-14 11:20:00,40.73,40.85,40.72,40.84,42159.0,35.4246,35.529,35.4159,35.5203,42159.0
2018-08-14 11:25:00,40.84,40.88,40.81,40.82,41407.0,35.5203,35.5551,35.4942,35.5029,41407.0
2018-08-14 11:30:00,40.83,40.88,40.82,40.88,23049.0,35.5116,35.5551,35.5029,35.5551,23049.0
2018-08-14 11:35:00,40.89,40.91,40.88,40.91,67196.0,35.5637,35.5811,35.5551,35.5811,67196.0
2018-08-14 11:40:00,40.91,40.91,40.87,40.88,42585.0,35.5811,35.5811,35.5464,35.5551,42585.0
2018-08-14 11:45:00,40.87,40.88,40.83,40.84,19591.0,35.5464,35.5551,35.5116,35.5203,19591.0
2018-08-14 11:50:00,40.83,40.85,40.81,40.84,32921.0,35.5116,35.529,35.4942,35.5203,32921.0
2018-08-14 11:55:00,40.84,40.84,40.78,40.78,22939.0,35.5203,35.5203,35.4681,35.4681,22939.0
2018-08-14 12:00:00,40.78,40.87,40.78,40.86,53962.0,35.4681,35.5464,35.4681,35.5377,53962.0
2018-08-14 12:05:00,40.87,40.89,40.82,40.82,27487.0,35.5464,35.5637,35.5029,35.5029,27487.0
2018-08-14 12:10:00,40.81,40.82,40.75,40.76,28266.0,35.4942,35.5029,35.442,35.4507,28266.0
2018-08-14 12:15:00,40.77,40.79,40.75,40.78,9225.0,35.4594,35.4768,35.442,35.4681,9225.0
2018-08-14 12:20:00,40.78,40.81,40.76,40.81,31571.0,35.4681,35.4942,35.4507,35.4942,31571.0
2018-08-14 12:25:00,40.81,40.83,40.8,40.83,14683.0,35.4942,35.5116,35.4855,35.5116,14683.0
2018-08-14 12:30:00,40.83,40.83,40.78,40.78,24559.0,35.5116,35.5116,35.4681,35.4681,24559.0
2018-08-14 12:35:00,40.79,40.8,40.78,40.79,35599.0,35.4768,35.4855,35.4681,35.4768,35599.0
2018-08-14 12:40:00,40.78,40.81,40.76,40.76,79562.0,35.4681,35.4942,35.4507,35.4507,79562.0
2018-08-14 12:45:00,40.76,40.79,40.73,40.74,47010.0,35.4507,35.4768,35.4246,35.4333,47010.0
2018-08-14 12:50:00,40.74,40.76,40.7,40.7,39669.0,35.4333,35.4507,35.3985,35.3985,39669.0
2018-08-14 12:55:00,40.71,40.75,40.7,40.73,32236.0,35.4072,35.442,35.3985,35.4246,32236.0
2018-08-14 13:00:00,40.73,40.74,40.72,40.73,23114.0,35.4246,35.4333,35.4159,35.4246,23114.0
2018-08-14 13:05:00,40.73,40.73,40.67,40.68,23122.0,35.4246,35.4246,35.3724,35.3811,23122.0
2018-08-14 13:10:00,40.69,40.69,40.64,40.66,28338.0,35.3898,35.3898,35.3463,35.3637,28338.0
2018-08-14 13:15:00,40.66,40.68,40.64,40.65,24401.0,35.3637,35.3811,35.3463,35.355,24401.0
2018-08-14 13:20:00,40.65,40.72,40.64,40.72,47079.0,35.355,35.4159,35.3463,35.4159,47079.0
2018-08-14 13:25:00,40.72,40.72,40.68,40.69,14543.0,35.4159,35.4159,35.3811,35.3898,14543.0
2018-08-14 13:30:00,40.7,40.71,40.68,40.7,21670.0,35.3985,35.4072,35.3811,35.3985,21670.0
2018-08-14 13:35:00,40.69,40.71,40.68,40.68,14708.0,35.3898,35.4072,35.3811,35.3811,14708.0
2018-08-14 13:40:00,40.68,40.71,40.67,40.71,22483.0,35.3811,35.4072,35.3724,35.4072,22483.0
2018-08-14 13:45:00,40.71,40.71,40.68,40.68,15111.0,35.4072,35.4072,35.3811,35.3811,15111.0
2018-08-14 13:50:00,40.69,40.69,40.66,40.66,17064.0,35.3898,35.3898,35.3637,35.3637,17064.0
2018-08-14 13:55:00,40.67,40.78,40.66,40.77,53491.0,35.3724,35.4681,35.3637,35.4594,53491.0
2018-08-14 14:00:00,40.77,40.79,40.75,40.77,32278.0,35.4594,35.4768,35.442,35.4594,32278.0
2018-08-14 14:05:00,40.77,40.8,40.76,40.77,30488.0,35.4594,35.4855,35.4507,35.4594,30488.0
2018-08-14 14:10:00,40.77,40.78,40.76,40.76,18288.0,35.4594,35.4681,35.4507,35.4507,18288.0
2018-08-14 14:15:00,40.76,40.77,40.73,40.73,17390.0,35.4507,35.4594,35.4246,35.4246,17390.0
2018-08-14 14:20:00,40.73,40.75,40.72,40.74,63465.0,35.4246,35.442,35.4159,35.4333,63465.0
2018-08-14 14:25:00,40.74,40.76,40.72,40.75,28200.0,35.4333,35.4507,35.4159,35.442,28200.0
2018-08-14 14:30:00,40.75,40.75,40.7,40.7,19664.0,35.442,35.442,35.3985,35.3985,19664.0
2018-08-14 14:35:00,40.71,40.71,40.68,40.71,28861.0,35.4072,35.4072,35.3811,35.4072,28861.0
2018-08-14 14:40:00,40.71,40.75,40.7,40.75,33252.0,35.4072,35.442,35.3985,35.442,33252.0
2018-08-14 14:45:00,40.75,40.77,40.7,40.7,37236.0,35.442,35.4594,35.3985,35.3985,37236.0
2018-08-14 14:50:00,40.71,40.72,40.69,40.7,69029.0,35.4072,35.4159,35.3898,35.3985,69029.0
2018-08-14 14:55:00,40.71,40.73,40.67,40.68,168012.0,35.4072,35.4246,35.3724,35.3811,168012.0
2018-08-14 15:00:00,40.68,40.69,40.65,40.65,73885.0,35.3811,35.3898,35.355,35.355,73885.0
2018-08-14 15:05:00,40.65,40.72,40.65,40.72,99649.0,35.355,35.4159,35.355,35.4159,99649.0
2018-08-14 15:10:00,40.72,40.77,40.71,40.76,78592.0,35.4159,35.4594,35.4072,35.4507,78592.0
2018-08-14 15:15:00,40.76,40.79,40.71,40.77,48091.0,35.4507,35.4768,35.4072,35.4594,48091.0
2018-08-14 15:20:00,40.77,40.79,40.72,40.79,46444.0,35.4594,35.4768,35.4159,35.4768,46444.0
2018-08-14 15:25:00,40.78,40.78,40.69,40.71,40021.0,35.4681,35.4681,35.3898,35.4072,40021.0
2018-08-14 15:30:00,40.7,40.74,40.7,40.73,55299.0,35.3985,35.4333,35.3985,35.4246,55299.0
2018-08-14 15:35:00,40.73,40.74,40.69,40.72,74072.0,35.4246,35.4333,35.3898,35.4159,74072.0
2018-08-14 15:40:00,40.72,40.72,40.67,40.67,63866.0,35.4159,35.4159,35.3724,35.3724,63866.0
2018-08-14 15:45:00,40.67,40.69,40.64,40.64,79537.0,35.3724,35.3898,35.3463,35.3463,79537.0
2018-08-14 15:50:00,40.65,40.72,40.63,40.72,153306.0,35.355,35.4159,35.3376,35.4159,153306.0
2018-08-14 15:55:00,40.72,40.72,40.64,40.67,416079.0,35.4159,35.4159,35.3463,35.3724,416079.0
2018-08-15 09:30:00,40.38,40.42,40.25,40.32,104691.0,35.1202,35.155,35.0071,35.068,104691.0
2018-08-15 09:35:00,40.32,40.34,40.05,40.1,107023.0,35.068,35.0854,34.8332,34.8767,107023.0
2018-08-15 09:40:00,40.1,40.1,39.86,39.88,118334.0,34.8767,34.8767,34.6679,34.6853,118334.0
2018-08-15 09:45:00,39.89,39.89,39.78,39.82,127781.0,34.694,34.694,34.5983,34.6331,127781.0
2018-08-15 09:50:00,39.81,39.83,39.52,39.59,215617.0,34.6244,34.6418,34.3722,34.4331,215617.0
2018-08-15 09:55:00,39.6,39.63,39.54,39.61,112432.0,34.4418,34.4679,34.3896,34.4505,112432.0
2018-08-15 10:00:00,39.6,39.62,39.33,39.36,242957.0,34.4418,34.4592,34.207,34.233,242957.0
2018-08-15 10:05:00,39.35,39.35,39.16,39.29,230044.0,34.2243,34.2243,34.0591,34.1722,230044.0
2018-08-15 10:10:00,39.28,39.28,39.11,39.18,142489.0,34.1635,34.1635,34.0156,34.0765,142489.0
2018-08-15 10:15:00,39.19,39.23,39.1,39.17,82892.0,34.0852,34.12,34.0069,34.0678,82892.0
2018-08-15 10:20:00,39.16,39.19,39.01,39.08,137400.0,34.0591,34.0852,33.9286,33.9895,137400.0
2018-08-15 10:25:00,39.08,39.39,39.04,39.39,99461.0,33.9895,34.2591,33.9547,34.2591,99461.0
2018-08-15 10:30:00,39.37,39.38,39.08,39.15,232941.0,34.2417,34.2504,33.9895,34.0504,232941.0
2018-08-15 10:35:00,39.15,39.26,39.13,39.18,183139.0,34.0504,34.1461,34.033,34.0765,183139.0
2018-08-15 10:40:00,39.18,39.21,39.12,39.15,151709.0,34.0765,34.1026,34.0243,34.0504,151709.0
2018-08-15 10:45:00,39.16,39.2,39.13,39.17,131401.0,34.0591,34.0939,34.033,34.0678,131401.0
2018-08-15 10:50:00,39.17,39.19,39.12,39.15,265451.0,34.0678,34.0852,34.0243,34.0504,265451.0
2018-08-15 10:55:00,39.15,39.17,38.94,38.94,261208.0,34.0504,34.0678,33.8678,33.8678,261208.0
2018-08-15 11:00:00,38.94,39.17,38.93,39.16,128206.0,33.8678,34.0678,33.8591,34.0591,128206.0
2018-08-15 11:05:00,39.16,39.43,39.1,39.4,152439.0,34.0591,34.2939,34.0069,34.2678,152439.0
2018-08-15 11:10:00,39.41,39.55,39.37,39.52,316024.0,34.2765,34.3983,34.2417,34.3722,316024.0
2018-08-15 11:15:00,39.52,39.57,39.44,39.55,202313.0,34.3722,34.4157,34.3026,34.3983,202313.0
2018-08-15 11:20:00,39.55,39.66,39.55,39.63,168586.0,34.3983,34.494,34.3983,34.4679,168586.0
2018-08-15 11:25:00,39.62,39.77,39.61,39.77,117938.0,34.4592,34.5896,34.4505,34.5896,117938.0
2018-08-15 11:30:00,39.77,39.94,39.74,39.92,95595.0,34.5896,34.7375,34.5635,34.7201,95595.0
2018-08-15 11:35:00,39.92,40.1,39.9,39.98,140927.0,34.7201,34.8767,34.7027,34.7723,140927.0
2018-08-15 11:40:00,39.98,39.99,39.81,39.84,160411.0,34.7723,34.781,34.6244,34.6505,160411.0
2018-08-15 11:45:00,39.85,39.93,39.82,39.9,74663.0,34.6592,34.7288,34.6331,34.7027,74663.0
2018-08-15 11:50:00,39.9,39.91,39.76,39.76,96103.0,34.7027,34.7114,34.5809,34.5809,96103.0
2018-08-15 11:55:00,39.75,39.78,39.64,39.67,74366.0,34.5722,34.5983,34.4766,34.5027,74366.0
2018-08-15 12:00:00,39.68,39.72,39.64,39.68,31772.0,34.5114,34.5462,34.4766,34.5114,31772.0
2018-08-15 12:05:00,39.68,39.71,39.61,39.68,64801.0,34.5114,34.5375,34.4505,34.5114,64801.0
2018-08-15 12:10:00,39.68,39.68,39.57,39.57,48490.0,34.5114,34.5114,34.4157,34.4157,48490.0
2018-08-15 12:15:00,39.58,39.63,39.54,39.6,25652.0,34.4244,34.4679,34.3896,34.4418,25652.0
2018-08-15 12:20:00,39.6,39.65,39.55,39.65,44582.0,34.4418,34.4853,34.3983,34.4853,44582.0
2018-08-15 12:25:00,39.65,39.74,39.64,39.72,57512.0,34.4853,34.5635,34.4766,34.5462,57512.0
2018-08-15 12:30:00,39.72,39.81,39.69,39.8,80192.0,34.5462,34.6244,34.5201,34.6157,80192.0
2018-08-15 12:35:00,39.8,39.81,39.75,39.77,38935.0,34.6157,34.6244,34.5722,34.5896,38935.0
2018-08-15 12:40:00,39.78,39.82,39.76,39.82,41072.0,34.5983,34.6331,34.5809,34.6331,41072.0
2018-08-15 12:45:00,39.82,39.83,39.77,39.82,45448.0,34.6331,34.6418,34.5896,34.6331,45448.0
2018-08-15 12:50:00,39.82,39.86,39.8,39.83,35745.0,34.6331,34.6679,34.6157,34.6418,35745.0
2018-08-15 12:55:00,39.82,39.87,39.8,39.85,21091.0,34.6331,34.6766,34.6157,34.6592,21091.0
2018-08-15 13:00:00,39.85,39.85,39.76,39.76,28275.0,34.6592,34.6592,34.5809,34.5809,28275.0
2018-08-15 13:05:00,39.76,39.79,39.71,39.74,46344.0,34.5809,34.607,34.5375,34.5635,46344.0
2018-08-15 13:10:00,39.74,39.77,39.74,39.77,40490.0,34.5635,34.5896,34.5635,34.5896,40490.0
2018-08-15 13:15:00,39.77,39.77,39.69,39.69,33844.0,34.5896,34.5896,34.5201,34.5201,33844.0
2018-08-15 13:20:00,39.69,39.74,39.68,39.7,35511.0,34.5201,34.5635,34.5114,34.5288,35511.0
2018-08-15 13:25:00,39.7,39.82,39.7,39.82,51626.0,34.5288,34.6331,34.5288,34.6331,51626.0
2018-08-15 13:30:00,39.82,39.85,39.76,39.81,66105.0,34.6331,34.6592,34.5809,34.6244,66105.0
2018-08-15 13:35:00,39.82,39.84,39.78,39.8,32064.0,34.6331,34.6505,34.5983,34.6157,32064.0
2018-08-15 13:40:00,39.81,39.82,39.76,39.78,13178.0,34.6244,34.6331,34.5809,34.5983,13178.0
2018-08-15 13:45:00,39.77,39.79,39.69,39.72,45188.0,34.5896,34.607,34.5201,34.5462,45188.0
2018-08-15 13:50:00,39.73,39.8,39.71,39.8,47579.0,34.5548,34.6157,34.5375,34.6157,47579.0
2018-08-15 13:55:00,39.81,39.86,39.8,39.83,60592.0,34.6244,34.6679,34.6157,34.6418,60592.0
2018-08-15 14:00:00,39.82,39.83,39.75,39.81,47324.0,34.6331,34.6418,34.5722,34.6244,47324.0
2018-08-15 14:05:00,39.82,39.82,39.68,39.68,61676.0,34.6331,34.6331,34.5114,34.5114,61676.0
2018-08-15 14:10:00,39.68,39.71,39.64,39.66,39135.0,34.5114,34.5375,34.4766,34.494,39135.0
2018-08-15 14:15:00,39.67,39.69,39.64,39.66,40281.0,34.5027,34.5201,34.4766,34.494,40281.0
2018-08-15 14:20:00,39.66,39.68,39.62,39.66,44499.0,34.494,34.5114,34.4592,34.494,44499.0
2018-08-15 14:25:00,39.66,39.67,39.57,39.62,62987.0,34.494,34.5027,34.4157,34.4592,62987.0
2018-08-15 14:30:00,39.62,39.66,39.58,39.66,44901.0,34.4592,34.494,34.4244,34.494,44901.0
2018-08-15 14:35:00,39.67,39.73,39.66,39.69,35971.0,34.5027,34.5548,34.494,34.5201,35971.0
2018-08-15 14:40:00,39.68,39.71,39.62,39.63,64568.0,34.5114,34.5375,34.4592,34.4679,64568.0
2018-08-15 14:45:00,39.63,39.63,39.59,39.6,52434.0,34.4679,34.4679,34.4331,34.4418,52434.0
2018-08-15 14:50:00,39.61,39.68,39.6,39.67,48095.0,34.4505,34.5114,34.4418,34.5027,48095.0
2018-08-15 14:55:00,39.68,39.74,39.66,39.73,57741.0,34.5114,34.5635,34.494,34.5548,57741.0
2018-08-15 15:00:00,39.74,39.79,39.72,39.74,56806.0,34.5635,34.607,34.5462,34.5635,56806.0
2018-08-15 15:05:00,39.75,39.8,39.74,39.76,73435.0,34.5722,34.6157,34.5635,34.5809,73435.0
2018-08-15 15:10:00,39.76,39.77,39.72,39.73,52280.0,34.5809,34.5896,34.5462,34.5548,52280.0
2018-08-15 15:15:00,39.74,39.75,39.65,39.66,66449.0,34.5635,34.5722,34.4853,34.494,66449.0
2018-08-15 15:20:00,39.66,39.7,39.65,39.68,62395.0,34.494,34.5288,34.4853,34.5114,62395.0
2018-08-15 15:25:00,39.68,39.69,39.64,39.68,52687.0,34.5114,34.5201,34.4766,34.5114,52687.0
2018-08-15 15:30:00,39.68,39.79,39.68,39.77,107080.0,34.5114,34.607,34.5114,34.5896,107080.0
2018-08-15 15:35:00,39.77,39.79,39.72,39.74,100906.0,34.5896,34.607,34.5462,34.5635,100906.0
2018-08-15 15:40:00,39.73,39.75,39.69,39.72,143695.0,34.5548,34.5722,34.5201,34.5462,143695.0
2018-08-15 15:45:00,39.73,39.76,39.71,39.75,181852.0,34.5548,34.5809,34.5375,34.5722,181852.0
2018-08-15 15:50:00,39.74,39.74,39.68,39.69,111921.0,34.5635,34.5635,34.5114,34.5201,111921.0
2018-08-15 15:55:00,39.69,39.73,39.65,39.7,462319.0,34.5201,34.5548,34.4853,34.5288,462319.0
2018-08-16 09:30:00,39.81,40.09,39.81,39.94,137029.0,34.6244,34.868,34.6244,34.7375,137029.0
2018-08-16 09:35:00,39.94,40.07,39.86,39.96,58300.0,34.7375,34.8506,34.6679,34.7549,58300.0
2018-08-16 09:40:00,39.96,39.96,39.74,39.76,60187.0,34.7549,34.7549,34.5635,34.5809,60187.0
2018-08-16 09:45:00,39.77,39.81,39.67,39.69,72207.0,34.5896,34.6244,34.5027,34.5201,72207.0
2018-08-16 09:50:00,39.69,39.92,39.64,39.91,88568.0,34.5201,34.7201,34.4766,34.7114,88568.0
2018-08-16 09:55:00,39.9,39.93,39.72,39.73,62160.0,34.7027,34.7288,34.5462,34.5548,62160.0
2018-08-16 10:00:00,39.73,39.88,39.73,39.88,150404.0,34.5548,34.6853,34.5548,34.6853,150404.0
2018-08-16 10:05:00,39.88,39.98,39.88,39.9,120750.0,34.6853,34.7723,34.6853,34.7027,120750.0
2018-08-16 10:10:00,39.91,39.91,39.83,39.86,93196.0,34.7114,34.7114,34.6418,34.6679,93196.0
2018-08-16 10:15:00,39.86,39.9,39.84,39.84,110360.0,34.6679,34.7027,34.6505,34.6505,110360.0
2018-08-16 10:20:00,39.84,39.86,39.81,39.83,45201.0,34.6505,34.6679,34.6244,34.6418,45201.0
2018-08-16 10:25:00,39.83,39.86,39.78,39.79,84409.0,34.6418,34.6679,34.5983,34.607,84409.0
2018-08-16 10:30:00,39.78,39.83,39.76,39.83,88418.0,34.5983,34.6418,34.5809,34.6418,88418.0
2018-08-16 10:35:00,39.84,39.97,39.83,39.92,48937.0,34.6505,34.7636,34.6418,34.7201,48937.0
2018-08-16 10:40:00,39.92,39.94,39.85,39.86,42598.0,34.7201,34.7375,34.6592,34.6679,42598.0
2018-08-16 10:45:00,39.86,39.89,39.79,39.87,106204.0,34.6679,34.694,34.607,34.6766,106204.0
2018-08-16 10:50:00,39.88,39.92,39.86,39.9,91309.0,34.6853,34.7201,34.6679,34.7027,91309.0
2018-08-16 10:55:00,39.92,39.96,39.88,39.95,44507.0,34.7201,34.7549,34.6853,34.7462,44507.0
2018-08-16 11:00:00,39.95,40.07,39.94,40.0,103914.0,34.7462,34.8506,34.7375,34.7897,103914.0
2018-08-16 11:05:00,40.0,40.07,40.0,40.0,51009.0,34.7897,34.8506,34.7897,34.7897,51009.0
2018-08-16 11:10:00,40.01,40.03,39.96,40.0,39024.0,34.7984,34.8158,34.7549,34.7897,39024.0
2018-08-16 11:15:00,40.0,40.05,39.98,39.99,38107.0,34.7897,34.8332,34.7723,34.781,38107.0
2018-08-16 11:20:00,39.99,40.0,39.96,39.99,37955.0,34.781,34.7897,34.7549,34.781,37955.0
2018-08-16 11:25:00,39.99,40.0,39.9,39.97,56026.0,34.781,34.7897,34.7027,34.7636,56026.0
2018-08-16 11:30:00,39.97,39.98,39.94,39.94,72667.0,34.7636,34.7723,34.7375,34.7375,72667.0
2018-08-16 11:35:00,39.95,40.02,39.94,39.97,47573.0,34.7462,34.8071,34.7375,34.7636,47573.0
2018-08-16 11:40:00,39.96,40.0,39.92,39.94,33280.0,34.7549,34.7897,34.7201,34.7375,33280.0
2018-08-16 11:45:00,39.94,39.95,39.89,39.9,54739.0,34.7375,34.7462,34.694,34.7027,54739.0
2018-08-16 11:50:00,39.89,39.9,39.87,39.9,60117.0,34.694,34.7027,34.6766,34.7027,60117.0
2018-08-16 11:55:00,39.89,39.9,39.84,39.9,44661.0,34.694,34.7027,34.6505,34.7027,44661.0
2018-08-16 12:00:00,39.9,39.94,39.9,39.92,26640.0,34.7027,34.7375,34.7027,34.7201,26640.0
2018-08-16 12:05:00,39.91,40.0,39.88,39.97,57027.0,34.7114,34.7897,34.6853,34.7636,57027.0
2018-08-16 12:10:00,39.98,40.06,39.97,40.05,69856.0,34.7723,34.8419,34.7636,34.8332,69856.0
2018-08-16 12:15:00,40.06,40.14,40.06,40.14,45895.0,34.8419,34.9114,34.8419,34.9114,45895.0
2018-08-16 12:20:00,40.14,40.17,40.07,40.08,69546.0,34.9114,34.9375,34.8506,34.8593,69546.0
2018-08-16 12:25:00,40.08,40.08,40.02,40.03,37536.0,34.8593,34.8593,34.8071,34.8158,37536.0
2018-08-16 12:30:00,40.02,40.04,39.99,40.03,42702.0,34.8071,34.8245,34.781,34.8158,42702.0
2018-08-16 12:35:00,40.03,40.03,40.0,40.02,12383.0,34.8158,34.8158,34.7897,34.8071,12383.0
2018-08-16 12:40:00,40.02,40.05,39.99,40.03,47968.0,34.8071,34.8332,34.781,34.8158,47968.0
2018-08-16 12:45:00,40.04,40.13,40.04,40.12,52081.0,34.8245,34.9027,34.8245,34.894,52081.0
2018-08-16 12:50:00,40.13,40.18,40.12,40.15,50754.0,34.9027,34.9462,34.894,34.9201,50754.0
2018-08-16 12:55:00,40.15,40.18,40.09,40.09,30872.0,34.9201,34.9462,34.868,34.868,30872.0
2018-08-16 13:00:00,40.1,40.13,40.08,40.11,30827.0,34.8767,34.9027,34.8593,34.8853,30827.0
2018-08-16 13:05:00,40.1,40.12,40.07,40.11,19408.0,34.8767,34.894,34.8506,34.8853,19408.0
2018-08-16 13:10:00,40.11,40.14,40.08,40.13,28259.0,34.8853,34.9114,34.8593,34.9027,28259.0
2018-08-16 13:15:00,40.13,40.13,40.07,40.08,24148.0,34.9027,34.9027,34.8506,34.8593,24148.0
2018-08-16 13:20:00,40.08,40.12,40.06,40.08,75013.0,34.8593,34.894,34.8419,34.8593,75013.0
2018-08-16 13:25:00,40.08,40.08,40.05,40.05,42328.0,34.8593,34.8593,34.8332,34.8332,42328.0
2018-08-16 13:30:00,40.05,40.08,40.03,40.07,37385.0,34.8332,34.8593,34.8158,34.8506,37385.0
2018-08-16 13:35:00,40.08,40.18,40.07,40.17,54767.0,34.8593,34.9462,34.8506,34.9375,54767.0
2018-08-16 13:40:00,40.16,40.17,40.12,40.13,42530.0,34.9288,34.9375,34.894,34.9027,42530.0
2018-08-16 13:45:00,40.12,40.12,40.05,40.08,76057.0,34.894,34.894,34.8332,34.8593,76057.0
2018-08-16 13:50:00,40.09,40.14,40.08,40.13,22974.0,34.868,34.9114,34.8593,34.9027,22974.0
2018-08-16 13:55:00,40.12,40.13,40.06,40.13,48322.0,34.894,34.9027,34.8419,34.9027,48322.0
2018-08-16 14:00:00,40.13,40.13,40.07,40.09,39503.0,34.9027,34.9027,34.8506,34.868,39503.0
2018-08-16 14:05:00,40.09,40.11,40.04,40.05,51088.0,34.868,34.8853,34.8245,34.8332,51088.0
2018-08-16 14:10:00,40.05,40.06,39.99,39.99,57706.0,34.8332,34.8419,34.781,34.781,57706.0
2018-08-16 14:15:00,40.0,40.01,39.97,40.01,22390.0,34.7897,34.7984,34.7636,34.7984,22390.0
2018-08-16 14:20:00,40.01,40.01,39.96,39.96,61122.0,34.7984,34.7984,34.7549,34.7549,61122.0
2018-08-16 14:25:00,39.96,39.99,39.93,39.98,92533.0,34.7549,34.781,34.7288,34.7723,92533.0
2018-08-16 14:30:00,39.99,39.99,39.87,39.92,42495.0,34.781,34.781,34.6766,34.7201,42495.0
2018-08-16 14:35:00,39.93,39.98,39.91,39.94,33170.0,34.7288,34.7723,34.7114,34.7375,33170.0
2018-08-16 14:40:00,39.93,39.95,39.9,39.94,53316.0,34.7288,34.7462,34.7027,34.7375,53316.0
2018-08-16 14:45:00,39.95,39.98,39.91,39.98,49571.0,34.7462,34.7723,34.7114,34.7723,49571.0
2018-08-16 14:50:00,39.98,39.99,39.95,39.98,47853.0,34.7723,34.781,34.7462,34.7723,47853.0
2018-08-16 14:55:00,39.97,40.0,39.93,39.93,44297.0,34.7636,34.7897,34.7288,34.7288,44297.0
2018-08-16 15:00:00,39.93,39.97,39.92,39.95,86196.0,34.7288,34.7636,34.7201,34.7462,86196.0
2018-08-16 15:05:00,39.95,39.96,39.91,39.91,69832.0,34.7462,34.7549,34.7114,34.7114,69832.0
2018-08-16 15:10:00,39.92,39.94,39.86,39.87,81290.0,34.7201,34.7375,34.6679,34.6766,81290.0
2018-08-16 15:15:00,39.88,39.9,39.84,39.89,62762.0,34.6853,34.7027,34.6505,34.694,62762.0
2018-08-16 15:20:00,39.88,39.89,39.84,39.84,63307.0,34.6853,34.694,34.6505,34.6505,63307.0
2018-08-16 15:25:00,39.84,39.91,39.83,39.9,55125.0,34.6505,34.7114,34.6418,34.7027,55125.0
2018-08-16 15:30:00,39.9,39.9,39.79,39.82,115023.0,34.7027,34.7027,34.607,34.6331,115023.0
2018-08-16 15:35:00,39.82,39.82,39.77,39.8,75485.0,34.6331,34.6331,34.5896,34.6157,75485.0
2018-08-16 15:40:00,39.8,39.81,39.74,39.75,135823.0,34.6157,34.6244,34.5635,34.5722,135823.0
2018-08-16 15:45:00,39.75,39.81,39.74,39.77,262617.0,34.5722,34.6244,34.5635,34.5896,262617.0
2018-08-16 15:50:00,39.76,39.82,39.74,39.82,207055.0,34.5809,34.6331,34.5635,34.6331,207055.0
2018-08-16 15:55:00,39.82,39.82,39.75,39.77,654584.0,34.6331,34.6331,34.5722,34.5896,654584.0
2018-08-17 09:30:00,39.7,39.76,39.53,39.67,234058.0,34.5288,34.5809,34.3809,34.5027,234058.0
2018-08-17 09:35:00,39.66,39.69,39.54,39.63,66155.0,34.494,34.5201,34.3896,34.4679,66155.0
2018-08-17 09:40:00,39.63,39.75,39.61,39.71,60142.0,34.4679,34.5722,34.4505,34.5375,60142.0
2018-08-17 09:45:00,39.72,39.81,39.71,39.77,55756.0,34.5462,34.6244,34.5375,34.5896,55756.0
2018-08-17 09:50:00,39.76,39.84,39.72,39.82,60600.0,34.5809,34.6505,34.5462,34.6331,60600.0
2018-08-17 09:55:00,39.81,39.81,39.66,39.72,130842.0,34.6244,34.6244,34.494,34.5462,130842.0
2018-08-17 10:00:00,39.72,39.78,39.67,39.69,46111.0,34.5462,34.5983,34.5027,34.5201,46111.0
2018-08-17 10:05:00,39.68,39.73,39.66,39.72,21346.0,34.5114,34.5548,34.494,34.5462,21346.0
2018-08-17 10:10:00,39.72,39.73,39.69,39.69,25891.0,34.5462,34.5548,34.5201,34.5201,25891.0
2018-08-17 10:15:00,39.68,39.7,39.61,39.62,57146.0,34.5114,34.5288,34.4505,34.4592,57146.0
2018-08-17 10:20:00,39.62,39.65,39.56,39.62,41229.0,34.4592,34.4853,34.407,34.4592,41229.0
2018-08-17 10:25:00,39.63,39.68,39.62,39.64,48459.0,34.4679,34.5114,34.4592,34.4766,48459.0
2018-08-17 10:30:00,39.64,39.66,39.61,39.65,31175.0,34.4766,34.494,34.4505,34.4853,31175.0
2018-08-17 10:35:00,39.66,39.69,39.64,39.65,23359.0,34.494,34.5201,34.4766,34.4853,23359.0
2018-08-17 10:40:00,39.65,39.66,39.63,39.66,73218.0,34.4853,34.494,34.4679,34.494,73218.0
2018-08-17 10:45:00,39.65,39.66,39.62,39.64,59203.0,34.4853,34.494,34.4592,34.4766,59203.0
2018-08-17 10:50:00,39.63,39.67,39.62,39.65,42233.0,34.4679,34.5027,34.4592,34.4853,42233.0
2018-08-17 10:55:00,39.65,39.77,39.64,39.75,69142.0,34.4853,34.5896,34.4766,34.5722,69142.0
2018-08-17 11:00:00,39.75,39.77,39.64,39.67,90971.0,34.5722,34.5896,34.4766,34.5027,90971.0
2018-08-17 11:05:00,39.68,39.74,39.68,39.73,33091.0,34.5114,34.5635,34.5114,34.5548,33091.0
2018-08-17 11:10:00,39.73,39.75,39.67,39.69,40454.0,34.5548,34.5722,34.5027,34.5201,40454.0
2018-08-17 11:15:00,39.7,39.71,39.68,39.69,42391.0,34.5288,34.5375,34.5114,34.5201,42391.0
2018-08-17 11:20:00,39.69,39.71,39.68,39.71,92004.0,34.5201,34.5375,34.5114,34.5375,92004.0
2018-08-17 11:25:00,39.71,39.74,39.69,39.72,56393.0,34.5375,34.5635,34.5201,34.5462,56393.0
2018-08-17 11:30:00,39.72,39.74,39.69,39.71,33856.0,34.5462,34.5635,34.5201,34.5375,33856.0
2018-08-17 11:35:00,39.73,39.76,39.71,39.72,50071.0,34.5548,34.5809,34.5375,34.5462,50071.0
2018-08-17 11:40:00,39.72,39.74,39.68,39.72,53183.0,34.5462,34.5635,34.5114,34.5462,53183.0
2018-08-17 11:45:00,39.71,39.73,39.69,39.7,23676.0,34.5375,34.5548,34.5201,34.5288,23676.0
2018-08-17 11:50:00,39.7,39.75,39.69,39.72,41832.0,34.5288,34.5722,34.5201,34.5462,41832.0
2018-08-17 11:55:00,39.72,39.75,39.7,39.72,47436.0,34.5462,34.5722,34.5288,34.5462,47436.0
2018-08-17 12:00:00,39.72,39.75,39.67,39.67,46359.0,34.5462,34.5722,34.5027,34.5027,46359.0
2018-08-17 12:05:00,39.68,39.69,39.65,39.66,21073.0,34.5114,34.5201,34.4853,34.494,21073.0
2018-08-17 12:10:00,39.65,39.72,39.65,39.71,22951.0,34.4853,34.5462,34.4853,34.5375,22951.0
2018-08-17 12:15:00,39.71,39.75,39.7,39.72,61927.0,34.5375,34.5722,34.5288,34.5462,61927.0
2018-08-17 12:20:00,39.73,39.76,39.72,39.74,27370.0,34.5548,34.5809,34.5462,34.5635,27370.0
2018-08-17 12:25:00,39.74,39.76,39.74,39.76,26190.0,34.5635,34.5809,34.5635,34.5809,26190.0
2018-08-17 12:30:00,39.76,39.77,39.72,39.73,39253.0,34.5809,34.5896,34.5462,34.5548,39253.0
2018-08-17 12:35:00,39.74,39.76,39.72,39.74,23478.0,34.5635,34.5809,34.5462,34.5635,23478.0
2018-08-17 12:40:00,39.74,39.77,39.72,39.76,49167.0,34.5635,34.5896,34.5462,34.5809,49167.0
2018-08-17 12:45:00,39.76,39.78,39.73,39.78,27548.0,34.5809,34.5983,34.5548,34.5983,27548.0
2018-08-17 12:50:00,39.77,39.79,39.75,39.75,32085.0,34.5896,34.607,34.5722,34.5722,32085.0
2018-08-17 12:55:00,39.75,39.77,39.72,39.73,20638.0,34.5722,34.5896,34.5462,34.5548,20638.0
2018-08-17 13:00:00,39.72,39.77,39.72,39.76,30554.0,34.5462,34.5896,34.5462,34.5809,30554.0
2018-08-17 13:05:00,39.75,39.78,39.74,39.76,16274.0,34.5722,34.5983,34.5635,34.5809,16274.0
2018-08-17 13:10:00,39.77,39.79,39.75,39.79,14290.0,34.5896,34.607,34.5722,34.607,14290.0
2018-08-17 13:15:00,39.78,39.81,39.78,39.79,19720.0,34.5983,34.6244,34.5983,34.607,19720.0
2018-08-17 13:20:00,39.78,39.79,39.76,39.77,25195.0,34.5983,34.607,34.5809,34.5896,25195.0
2018-08-17 13:25:00,39.76,39.77,39.74,39.76,19730.0,34.5809,34.5896,34.5635,34.5809,19730.0
2018-08-17 13:30:00,39.75,39.79,39.75,39.78,14780.0,34.5722,34.607,34.5722,34.5983,14780.0
2018-08-17 13:35:00,39.78,39.82,39.76,39.82,43049.0,34.5983,34.6331,34.5809,34.6331,43049.0
2018-08-17 13:40:00,39.82,39.83,39.78,39.78,35219.0,34.6331,34.6418,34.5983,34.5983,35219.0
2018-08-17 13:45:00,39.78,39.8,39.77,39.79,18554.0,34.5983,34.6157,34.5896,34.607,18554.0
2018-08-17 13:50:00,39.79,39.81,39.75,39.78,35544.0,34.607,34.6244,34.5722,34.5983,35544.0
2018-08-17 13:55:00,39.78,39.83,39.77,39.8,29904.0,34.5983,34.6418,34.5896,34.6157,29904.0
2018-08-17 14:00:00,39.79,39.85,39.78,39.85,47849.0,34.607,34.6592,34.5983,34.6592,47849.0
2018-08-17 14:05:00,39.85,39.9,39.83,39.87,108086.0,34.6592,34.7027,34.6418,34.6766,108086.0
2018-08-17 14:10:00,39.86,39.9,39.84,39.9,54503.0,34.6679,34.7027,34.6505,34.7027,54503.0
2018-08-17 14:15:00,39.9,39.95,39.89,39.93,39709.0,34.7027,34.7462,34.694,34.7288,39709.0
2018-08-17 14:20:00,39.92,39.97,39.92,39.95,25742.0,34.7201,34.7636,34.7201,34.7462,25742.0
2018-08-17 14:25:00,39.95,40.0,39.94,39.98,63454.0,34.7462,34.7897,34.7375,34.7723,63454.0
2018-08-17 14:30:00,39.97,39.98,39.95,39.96,32172.0,34.7636,34.7723,34.7462,34.7549,32172.0
2018-08-17 14:35:00,39.97,39.98,39.93,39.97,26001.0,34.7636,34.7723,34.7288,34.7636,26001.0
2018-08-17 14:40:00,39.97,40.07,39.96,40.05,34109.0,34.7636,34.8506,34.7549,34.8332,34109.0
2018-08-17 14:45:00,40.05,40.06,40.0,40.02,64840.0,34.8332,34.8419,34.7897,34.8071,64840.0
2018-08-17 14:50:00,40.02,40.08,39.99,40.05,45540.0,34.8071,34.8593,34.781,34.8332,45540.0
2018-08-17 14:55:00,40.05,40.07,40.02,40.07,38903.0,34.8332,34.8506,34.8071,34.8506,38903.0
2018-08-17 15:00:00,40.06,40.06,39.99,40.02,41199.0,34.8419,34.8419,34.781,34.8071,41199.0
2018-08-17 15:05:00,40.01,40.05,40.01,40.02,39620.0,34.7984,34.8332,34.7984,34.8071,39620.0
2018-08-17 15:10:00,40.02,40.03,40.0,40.02,35260.0,34.8071,34.8158,34.7897,34.8071,35260.0
2018-08-17 15:15:00,40.02,40.04,39.99,40.04,35601.0,34.8071,34.8245,34.781,34.8245,35601.0
2018-08-17 15:20:00,40.04,40.05,40.03,40.05,26748.0,34.8245,34.8332,34.8158,34.8332,26748.0
2018-08-17 15:25:00,40.05,40.07,40.02,40.04,66651.0,34.8332,34.8506,34.8071,34.8245,66651.0
2018-08-17 15:30:00,40.03,40.03,39.98,39.99,48266.0,34.8158,34.8158,34.7723,34.781,48266.0
2018-08-17 15:35:00,39.99,40.01,39.98,40.0,52496.0,34.781,34.7984,34.7723,34.7897,52496.0
2018-08-17 15:40:00,40.0,40.02,39.98,40.0,116918.0,34.7897,34.8071,34.7723,34.7897,116918.0
2018-08-17 15:45:00,40.01,40.01,39.98,40.01,82220.0,34.7984,34.7984,34.7723,34.7984,82220.0
2018-08-17 15:50:00,40.0,40.01,39.96,39.99,157098.0,34.7897,34.7984,34.7549,34.781,157098.0
2018-08-17 15:55:00,39.99,40.0,39.96,39.96,734133.0,34.781,34.7897,34.7549,34.7549,734133.0
2018-08-20 09:30:00,40.0,40.08,39.91,39.92,128255.0,34.7897,34.8593,34.7114,34.7201,128255.0
2018-08-20 09:35:00,39.93,40.12,39.92,40.1,63830.0,34.7288,34.894,34.7201,34.8767,63830.0
2018-08-20 09:40:00,40.11,40.16,40.06,40.07,87998.0,34.8853,34.9288,34.8419,34.8506,87998.0
2018-08-20 09:45:00,40.05,40.07,39.96,40.06,86087.0,34.8332,34.8506,34.7549,34.8419,86087.0
2018-08-20 09:50:00,40.05,40.06,39.97,40.03,61093.0,34.8332,34.8419,34.7636,34.8158,61093.0
2018-08-20 09:55:00,40.04,40.09,40.0,40.05,63596.0,34.8245,34.868,34.7897,34.8332,63596.0
2018-08-20 10:00:00,40.05,40.15,40.05,40.12,146158.0,34.8332,34.9201,34.8332,34.894,146158.0
2018-08-20 10:05:00,40.11,40.2,40.1,40.12,91762.0,34.8853,34.9636,34.8767,34.894,91762.0
2018-08-20 10:10:00,40.13,40.16,40.07,40.1,47973.0,34.9027,34.9288,34.8506,34.8767,47973.0
2018-08-20 10:15:00,40.1,40.13,40.01,40.06,41045.0,34.8767,34.9027,34.7984,34.8419,41045.0
2018-08-20 10:20:00,40.05,40.15,40.02,40.13,37525.0,34.8332,34.9201,34.8071,34.9027,37525.0
2018-08-20 10:25:00,40.13,40.17,40.1,40.12,38921.0,34.9027,34.9375,34.8767,34.894,38921.0
2018-08-20 10:30:00,40.12,40.13,40.08,40.09,44106.0,34.894,34.9027,34.8593,34.868,44106.0
2018-08-20 10:35:00,40.09,40.12,40.07,40.09,37712.0,34.868,34.894,34.8506,34.868,37712.0
2018-08-20 10:40:00,40.09,40.17,40.09,40.17,34910.0,34.868,34.9375,34.868,34.9375,34910.0
2018-08-20 10:45:00,40.18,40.21,40.17,40.17,34070.0,34.9462,34.9723,34.9375,34.9375,34070.0
2018-08-20 10:50:00,40.18,40.19,40.14,40.17,26999.0,34.9462,34.9549,34.9114,34.9375,26999.0
2018-08-20 10:55:00,40.17,40.18,40.11,40.18,36882.0,34.9375,34.9462,34.8853,34.9462,36882.0
2018-08-20 11:00:00,40.19,40.19,40.14,40.15,28220.0,34.9549,34.9549,34.9114,34.9201,28220.0
2018-08-20 11:05:00,40.15,40.16,40.05,40.05,48449.0,34.9201,34.9288,34.8332,34.8332,48449.0
2018-08-20 11:10:00,40.06,40.08,39.99,40.0,53410.0,34.8419,34.8593,34.781,34.7897,53410.0
2018-08-20 11:15:00,40.0,40.1,39.99,40.1,71979.0,34.7897,34.8767,34.781,34.8767,71979.0
2018-08-20 11:20:00,40.09,40.14,40.05,40.14,104663.0,34.868,34.9114,34.8332,34.9114,104663.0
2018-08-20 11:25:00,40.14,40.22,40.11,40.2,66538.0,34.9114,34.981,34.8853,34.9636,66538.0
2018-08-20 11:30:00,40.2,40.24,40.18,40.2,72440.0,34.9636,34.9984,34.9462,34.9636,72440.0
2018-08-20 11:35:00,40.19,40.26,40.15,40.26,33005.0,34.9549,35.0158,34.9201,35.0158,33005.0
2018-08-20 11:40:00,40.26,40.38,40.25,40.38,78264.0,35.0158,35.1202,35.0071,35.1202,78264.0
2018-08-20 11:45:00,40.37,40.37,40.31,40.35,24246.0,35.1115,35.1115,35.0593,35.0941,24246.0
2018-08-20 11:50:00,40.35,40.42,40.34,40.4,34780.0,35.0941,35.155,35.0854,35.1376,34780.0
2018-08-20 11:55:00,40.42,40.45,40.39,40.43,58156.0,35.155,35.1811,35.1289,35.1637,58156.0
2018-08-20 12:00:00,40.43,40.48,40.42,40.45,50817.0,35.1637,35.2072,35.155,35.1811,50817.0
2018-08-20 12:05:00,40.45,40.52,40.44,40.52,49426.0,35.1811,35.2419,35.1724,35.2419,49426.0
2018-08-20 12:10:00,40.51,40.53,40.47,40.52,45689.0,35.2332,35.2506,35.1985,35.2419,45689.0
2018-08-20 12:15:00,40.52,40.53,40.49,40.51,27052.0,35.2419,35.2506,35.2159,35.2332,27052.0
2018-08-20 12:20:00,40.52,40.59,40.51,40.58,36287.0,35.2419,35.3028,35.2332,35.2941,36287.0
2018-08-20 12:25:00,40.57,40.62,40.56,40.57,38197.0,35.2854,35.3289,35.2767,35.2854,38197.0
2018-08-20 12:30:00,40.56,40.6,40.54,40.55,53673.0,35.2767,35.3115,35.2593,35.268,53673.0
2018-08-20 12:35:00,40.55,40.65,40.54,40.65,79681.0,35.268,35.355,35.2593,35.355,79681.0
2018-08-20 12:40:00,40.65,40.69,40.64,40.68,68460.0,35.355,35.3898,35.3463,35.3811,68460.0
2018-08-20 12:45:00,40.69,40.7,40.59,40.59,71488.0,35.3898,35.3985,35.3028,35.3028,71488.0
2018-08-20 12:50:00,40.59,40.6,40.53,40.55,122267.0,35.3028,35.3115,35.2506,35.268,122267.0
2018-08-20 12:55:00,40.55,40.57,40.53,40.57,72691.0,35.268,35.2854,35.2506,35.2854,72691.0
2018-08-20 13:00:00,40.58,40.62,40.56,40.58,62496.0,35.2941,35.3289,35.2767,35.2941,62496.0
2018-08-20 13:05:00,40.58,40.61,40.53,40.59,66851.0,35.2941,35.3202,35.2506,35.3028,66851.0
2018-08-20 13:10:00,40.6,40.67,40.58,40.65,49690.0,35.3115,35.3724,35.2941,35.355,49690.0
2018-08-20 13:15:00,40.64,40.67,40.61,40.65,41495.0,35.3463,35.3724,35.3202,35.355,41495.0
2018-08-20 13:20:00,40.66,40.71,40.65,40.71,55983.0,35.3637,35.4072,35.355,35.4072,55983.0
2018-08-20 13:25:00,40.71,40.71,40.63,40.64,66207.0,35.4072,35.4072,35.3376,35.3463,66207.0
2018-08-20 13:30:00,40.64,40.67,40.63,40.64,43335.0,35.3463,35.3724,35.3376,35.3463,43335.0
2018-08-20 13:35:00,40.64,40.69,40.64,40.68,55026.0,35.3463,35.3898,35.3463,35.3811,55026.0
2018-08-20 13:40:00,40.68,40.68,40.65,40.67,46586.0,35.3811,35.3811,35.355,35.3724,46586.0
2018-08-20 13:45:00,40.67,40.71,40.65,40.7,60749.0,35.3724,35.4072,35.355,35.3985,60749.0
2018-08-20 13:50:00,40.7,40.71,40.61,40.63,77686.0,35.3985,35.4072,35.3202,35.3376,77686.0
2018-08-20 13:55:00,40.63,40.77,40.63,40.73,96240.0,35.3376,35.4594,35.3376,35.4246,96240.0
2018-08-20 14:00:00,40.73,40.73,40.58,40.6,93818.0,35.4246,35.4246,35.2941,35.3115,93818.0
2018-08-20 14:05:00,40.61,40.63,40.57,40.62,31265.0,35.3202,35.3376,35.2854,35.3289,31265.0
2018-08-20 14:10:00,40.62,40.62,40.59,40.61,19230.0,35.3289,35.3289,35.3028,35.3202,19230.0
2018-08-20 14:15:00,40.61,40.61,40.56,40.59,36897.0,35.3202,35.3202,35.2767,35.3028,36897.0
2018-08-20 14:20:00,40.59,40.61,40.56,40.58,37250.0,35.3028,35.3202,35.2767,35.2941,37250.0
2018-08-20 14:25:00,40.59,40.59,40.53,40.56,27226.0,35.3028,35.3028,35.2506,35.2767,27226.0
2018-08-20 14:30:00,40.56,40.58,40.54,40.54,24831.0,35.2767,35.2941,35.2593,35.2593,24831.0
2018-08-20 14:35:00,40.55,40.59,40.52,40.57,63414.0,35.268,35.3028,35.2419,35.2854,63414.0
2018-08-20 14:40:00,40.56,40.61,40.55,40.6,40008.0,35.2767,35.3202,35.268,35.3115,40008.0
2018-08-20 14:45:00,40.61,40.61,40.55,40.55,24769.0,35.3202,35.3202,35.268,35.268,24769.0
2018-08-20 14:50:00,40.56,40.56,40.52,40.54,24498.0,35.2767,35.2767,35.2419,35.2593,24498.0
2018-08-20 14:55:00,40.54,40.56,40.53,40.54,16024.0,35.2593,35.2767,35.2506,35.2593,16024.0
2018-08-20 15:00:00,40.54,40.54,40.51,40.53,19581.0,35.2593,35.2593,35.2332,35.2506,19581.0
2018-08-20 15:05:00,40.53,40.54,40.47,40.52,37614.0,35.2506,35.2593,35.1985,35.2419,37614.0
2018-08-20 15:10:00,40.52,40.53,40.5,40.51,29692.0,35.2419,35.2506,35.2245,35.2332,29692.0
2018-08-20 15:15:00,40.51,40.53,40.49,40.5,25228.0,35.2332,35.2506,35.2159,35.2245,25228.0
2018-08-20 15:20:00,40.5,40.5,40.44,40.45,23226.0,35.2245,35.2245,35.1724,35.1811,23226.0
2018-08-20 15:25:00,40.44,40.46,40.44,40.44,28956.0,35.1724,35.1898,35.1724,35.1724,28956.0
2018-08-20 15:30:00,40.45,40.48,40.44,40.46,55243.0,35.1811,35.2072,35.1724,35.1898,55243.0
2018-08-20 15:35:00,40.45,40.45,40.42,40.44,33776.0,35.1811,35.1811,35.155,35.1724,33776.0
2018-08-20 15:40:00,40.45,40.46,40.41,40.45,73690.0,35.1811,35.1898,35.1463,35.1811,73690.0
2018-08-20 15:45:00,40.45,40.48,40.44,40.45,77141.0,35.1811,35.2072,35.1724,35.1811,77141.0
2018-08-20 15:50:00,40.44,40.45,40.39,40.41,120214.0,35.1724,35.1811,35.1289,35.1463,120214.0
2018-08-20 15:55:00,40.41,40.43,40.38,40.41,286960.0,35.1463,35.1637,35.1202,35.1463,286960.0
2018-08-21 09:30:00,40.84,41.06,40.82,40.94,134208.0,35.5203,35.7116,35.5029,35.6072,134208.0
2018-08-21 09:35:00,40.95,41.01,40.86,40.89,71594.0,35.6159,35.6681,35.5377,35.5637,71594.0
2018-08-21 09:40:00,40.9,41.05,40.9,40.99,50747.0,35.5724,35.7029,35.5724,35.6507,50747.0
2018-08-21 09:45:00,40.98,41.05,40.95,41.05,54307.0,35.642,35.7029,35.6159,35.7029,54307.0
2018-08-21 09:50:00,41.04,41.09,41.01,41.03,32073.0,35.6942,35.7377,35.6681,35.6855,32073.0
2018-08-21 09:55:00,41.03,41.04,40.94,41.04,52275.0,35.6855,35.6942,35.6072,35.6942,52275.0
2018-08-21 10:00:00,41.04,41.14,41.01,41.1,99314.0,35.6942,35.7812,35.6681,35.7464,99314.0
2018-08-21 10:05:00,41.1,41.16,41.07,41.16,34656.0,35.7464,35.7986,35.7203,35.7986,34656.0
2018-08-21 10:10:00,41.15,41.18,41.09,41.11,45253.0,35.7899,35.816,35.7377,35.7551,45253.0
2018-08-21 10:15:00,41.11,41.19,41.06,41.16,53651.0,35.7551,35.8247,35.7116,35.7986,53651.0
2018-08-21 10:20:00,41.15,41.16,41.08,41.13,76273.0,35.7899,35.7986,35.729,35.7725,76273.0
2018-08-21 10:25:00,41.13,41.14,41.09,41.12,69221.0,35.7725,35.7812,35.7377,35.7638,69221.0
2018-08-21 10:30:00,41.12,41.21,41.11,41.2,71226.0,35.7638,35.8421,35.7551,35.8334,71226.0
2018-08-21 10:35:00,41.19,41.21,41.15,41.18,47653.0,35.8247,35.8421,35.7899,35.816,47653.0
2018-08-21 10:40:00,41.19,41.29,41.15,41.24,138576.0,35.8247,35.9116,35.7899,35.8682,138576.0
2018-08-21 10:45:00,41.24,41.24,41.13,41.17,42090.0,35.8682,35.8682,35.7725,35.8073,42090.0
2018-08-21 10:50:00,41.16,41.19,41.13,41.15,69041.0,35.7986,35.8247,35.7725,35.7899,69041.0
2018-08-21 10:55:00,41.16,41.17,41.1,41.12,40234.0,35.7986,35.8073,35.7464,35.7638,40234.0
2018-08-21 11:00:00,41.11,41.14,41.06,41.12,87088.0,35.7551,35.7812,35.7116,35.7638,87088.0
2018-08-21 11:05:00,41.11,41.12,41.08,41.12,50578.0,35.7551,35.7638,35.729,35.7638,50578.0
2018-08-21 11:10:00,41.12,41.15,41.09,41.1,38410.0,35.7638,35.7899,35.7377,35.7464,38410.0
2018-08-21 11:15:00,41.1,41.13,41.07,41.09,49877.0,35.7464,35.7725,35.7203,35.7377,49877.0
2018-08-21 11:20:00,41.09,41.13,41.03,41.1,64612.0,35.7377,35.7725,35.6855,35.7464,64612.0
2018-08-21 11:25:00,41.11,41.11,41.03,41.04,36690.0,35.7551,35.7551,35.6855,35.6942,36690.0
2018-08-21 11:30:00,41.05,41.07,40.99,41.01,71455.0,35.7029,35.7203,35.6507,35.6681,71455.0
2018-08-21 11:35:00,41.0,41.14,41.0,41.14,82498.0,35.6594,35.7812,35.6594,35.7812,82498.0
2018-08-21 11:40:00,41.14,41.14,41.09,41.11,16491.0,35.7812,35.7812,35.7377,35.7551,16491.0
2018-08-21 11:45:00,41.11,41.15,41.1,41.15,25873.0,35.7551,35.7899,35.7464,35.7899,25873.0
2018-08-21 11:50:00,41.14,41.19,41.14,41.16,38516.0,35.7812,35.8247,35.7812,35.7986,38516.0
2018-08-21 11:55:00,41.15,41.16,41.12,41.13,34038.0,35.7899,35.7986,35.7638,35.7725,34038.0
2018-08-21 12:00:00,41.14,41.14,41.08,41.09,27587.0,35.7812,35.7812,35.729,35.7377,27587.0
2018-08-21 12:05:00,41.09,41.12,41.09,41.12,16483.0,35.7377,35.7638,35.7377,35.7638,16483.0
2018-08-21 12:10:00,41.12,41.13,41.08,41.1,65240.0,35.7638,35.7725,35.729,35.7464,65240.0
2018-08-21 12:15:00,41.1,41.1,41.06,41.08,35637.0,35.7464,35.7464,35.7116,35.729,35637.0
2018-08-21 12:20:00,41.08,41.11,41.08,41.11,27106.0,35.729,35.7551,35.729,35.7551,27106.0
2018-08-21 12:25:00,41.11,41.15,41.1,41.15,56265.0,35.7551,35.7899,35.7464,35.7899,56265.0
2018-08-21 12:30:00,41.15,41.22,41.14,41.21,57729.0,35.7899,35.8508,35.7812,35.8421,57729.0
2018-08-21 12:35:00,41.21,41.22,41.17,41.21,37963.0,35.8421,35.8508,35.8073,35.8421,37963.0
2018-08-21 12:40:00,41.22,41.22,41.18,41.21,29641.0,35.8508,35.8508,35.816,35.8421,29641.0
2018-08-21 12:45:00,41.21,41.22,41.15,41.16,17999.0,35.8421,35.8508,35.7899,35.7986,17999.0
2018-08-21 12:50:00,41.17,41.18,41.16,41.16,8198.0,35.8073,35.816,35.7986,35.7986,8198.0
2018-08-21 12:55:00,41.16,41.17,41.1,41.1,41236.0,35.7986,35.8073,35.7464,35.7464,41236.0
2018-08-21 13:00:00,41.11,41.19,41.1,41.18,40038.0,35.7551,35.8247,35.7464,35.816,40038.0
2018-08-21 13:05:00,41.17,41.17,41.13,41.15,47476.0,35.8073,35.8073,35.7725,35.7899,47476.0
2018-08-21 13:10:00,41.16,41.17,41.14,41.15,31431.0,35.7986,35.8073,35.7812,35.7899,31431.0
2018-08-21 13:15:00,41.15,41.21,41.14,41.21,14121.0,35.7899,35.8421,35.7812,35.8421,14121.0
2018-08-21 13:20:00,41.2,41.22,41.13,41.22,100598.0,35.8334,35.8508,35.7725,35.8508,100598.0
2018-08-21 13:25:00,41.22,41.25,41.22,41.25,49230.0,35.8508,35.8769,35.8508,35.8769,49230.0
2018-08-21 13:30:00,41.25,41.27,41.23,41.27,43211.0,35.8769,35.8943,35.8595,35.8943,43211.0
2018-08-21 13:35:00,41.26,41.3,41.26,41.29,47803.0,35.8856,35.9203,35.8856,35.9116,47803.0
2018-08-21 13:40:00,41.29,41.3,41.24,41.3,57826.0,35.9116,35.9203,35.8682,35.9203,57826.0
2018-08-21 13:45:00,41.29,41.3,41.25,41.26,34963.0,35.9116,35.9203,35.8769,35.8856,34963.0
2018-08-21 13:50:00,41.27,41.28,41.19,41.22,66559.0,35.8943,35.9029,35.8247,35.8508,66559.0
2018-08-21 13:55:00,41.22,41.23,41.2,41.21,14971.0,35.8508,35.8595,35.8334,35.8421,14971.0
2018-08-21 14:00:00,41.2,41.21,41.17,41.2,31675.0,35.8334,35.8421,35.8073,35.8334,31675.0
2018-08-21 14:05:00,41.2,41.24,41.19,41.23,27264.0,35.8334,35.8682,35.8247,35.8595,27264.0
2018-08-21 14:10:00,41.23,41.26,41.22,41.26,24013.0,35.8595,35.8856,35.8508,35.8856,24013.0
2018-08-21 14:15:00,41.25,41.31,41.24,41.29,25585.0,35.8769,35.929,35.8682,35.9116,25585.0
2018-08-21 14:20:00,41.29,41.29,41.25,41.26,17752.0,35.9116,35.9116,35.8769,35.8856,17752.0
2018-08-21 14:25:00,41.25,41.26,41.21,41.23,35537.0,35.8769,35.8856,35.8421,35.8595,35537.0
2018-08-21 14:30:00,41.23,41.24,41.17,41.2,31335.0,35.8595,35.8682,35.8073,35.8334,31335.0
2018-08-21 14:35:00,41.19,41.22,41.16,41.19,34832.0,35.8247,35.8508,35.7986,35.8247,34832.0
2018-08-21 14:40:00,41.19,41.22,41.18,41.21,20133.0,35.8247,35.8508,35.816,35.8421,20133.0
2018-08-21 14:45:00,41.21,41.21,41.14,41.15,36568.0,35.8421,35.8421,35.7812,35.7899,36568.0
2018-08-21 14:50:00,41.14,41.16,41.11,41.12,34511.0,35.7812,35.7986,35.7551,35.7638,34511.0
2018-08-21 14:55:00,41.13,41.17,41.11,41.15,46012.0,35.7725,35.8073,35.7551,35.7899,46012.0
2018-08-21 15:00:00,41.15,41.15,41.1,41.15,39985.0,35.7899,35.7899,35.7464,35.7899,39985.0
2018-08-21 15:05:00,41.14,41.15,41.09,41.09,22454.0,35.7812,35.7899,35.7377,35.7377,22454.0
2018-08-21 15:10:00,41.09,41.1,41.05,41.08,39242.0,35.7377,35.7464,35.7029,35.729,39242.0
2018-08-21 15:15:00,41.07,41.07,41.03,41.04,44512.0,35.7203,35.7203,35.6855,35.6942,44512.0
2018-08-21 15:20:00,41.04,41.04,41.0,41.03,39210.0,35.6942,35.6942,35.6594,35.6855,39210.0
2018-08-21 15:25:00,41.04,41.05,41.01,41.03,24060.0,35.6942,35.7029,35.6681,35.6855,24060.0
2018-08-21 15:30:00,41.03,41.04,40.98,40.98,42393.0,35.6855,35.6942,35.642,35.642,42393.0
2018-08-21 15:35:00,40.98,41.0,40.93,40.94,45116.0,35.642,35.6594,35.5985,35.6072,45116.0
2018-08-21 15:40:00,40.94,40.97,40.91,40.94,74416.0,35.6072,35.6333,35.5811,35.6072,74416.0
2018-08-21 15:45:00,40.94,40.95,40.89,40.91,192683.0,35.6072,35.6159,35.5637,35.5811,192683.0
2018-08-21 15:50:00,40.91,40.95,40.89,40.92,139862.0,35.5811,35.6159,35.5637,35.5898,139862.0
2018-08-21 15:55:00,40.93,40.98,40.91,40.92,355776.0,35.5985,35.642,35.5811,35.5898,355776.0
2018-08-22 09:30:00,41.27,41.42,41.1,41.39,213621.0,35.8943,36.0247,35.7464,35.9986,213621.0
2018-08-22 09:35:00,41.38,41.47,41.28,41.35,83721.0,35.9899,36.0682,35.9029,35.9638,83721.0
2018-08-22 09:40:00,41.35,41.47,41.31,41.33,99183.0,35.9638,36.0682,35.929,35.9464,99183.0
2018-08-22 09:45:00,41.35,41.47,41.34,41.46,69962.0,35.9638,36.0682,35.9551,36.0595,69962.0
2018-08-22 09:50:00,41.47,41.48,41.35,41.37,53668.0,36.0682,36.0769,35.9638,35.9812,53668.0
2018-08-22 09:55:00,41.37,41.53,41.36,41.48,243220.0,35.9812,36.1204,35.9725,36.0769,243220.0
2018-08-22 10:00:00,41.47,41.49,41.35,41.35,55615.0,36.0682,36.0856,35.9638,35.9638,55615.0
2018-08-22 10:05:00,41.36,41.43,41.32,41.36,103591.0,35.9725,36.0334,35.9377,35.9725,103591.0
2018-08-22 10:10:00,41.36,41.39,41.26,41.27,75492.0,35.9725,35.9986,35.8856,35.8943,75492.0
2018-08-22 10:15:00,41.28,41.32,41.22,41.25,77362.0,35.9029,35.9377,35.8508,35.8769,77362.0
2018-08-22 10:20:00,41.25,41.3,41.24,41.27,26202.0,35.8769,35.9203,35.8682,35.8943,26202.0
2018-08-22 10:25:00,41.27,41.29,41.21,41.21,20208.0,35.8943,35.9116,35.8421,35.8421,20208.0
2018-08-22 10:30:00,41.21,41.22,41.07,41.13,63854.0,35.8421,35.8508,35.7203,35.7725,63854.0
2018-08-22 10:35:00,41.13,41.35,41.12,41.33,72861.0,35.7725,35.9638,35.7638,35.9464,72861.0
2018-08-22 10:40:00,41.33,41.38,41.28,41.34,51649.0,35.9464,35.9899,35.9029,35.9551,51649.0
2018-08-22 10:45:00,41.34,41.39,41.31,41.37,30676.0,35.9551,35.9986,35.929,35.9812,30676.0
2018-08-22 10:50:00,41.36,41.42,41.34,41.36,25250.0,35.9725,36.0247,35.9551,35.9725,25250.0
2018-08-22 10:55:00,41.37,41.43,41.35,41.38,20455.0,35.9812,36.0334,35.9638,35.9899,20455.0
2018-08-22 11:00:00,41.37,41.41,41.34,41.4,24380.0,35.9812,36.016,35.9551,36.0073,24380.0
2018-08-22 11:05:00,41.4,41.41,41.34,41.38,37379.0,36.0073,36.016,35.9551,35.9899,37379.0
2018-08-22 11:10:00,41.38,41.45,41.36,41.44,52573.0,35.9899,36.0508,35.9725,36.0421,52573.0
2018-08-22 11:15:00,41.44,41.47,41.38,41.41,47721.0,36.0421,36.0682,35.9899,36.016,47721.0
2018-08-22 11:20:00,41.41,41.45,41.37,41.38,49357.0,36.016,36.0508,35.9812,35.9899,49357.0
2018-08-22 11:25:00,41.39,41.41,41.37,41.37,36603.0,35.9986,36.016,35.9812,35.9812,36603.0
2018-08-22 11:30:00,41.38,41.38,41.31,41.34,48887.0,35.9899,35.9899,35.929,35.9551,48887.0
2018-08-22 11:35:00,41.34,41.35,41.29,41.32,37916.0,35.9551,35.9638,35.9116,35.9377,37916.0
2018-08-22 11:40:00,41.32,41.35,41.3,41.33,27264.0,35.9377,35.9638,35.9203,35.9464,27264.0
2018-08-22 11:45:00,41.33,41.33,41.29,41.32,10211.0,35.9464,35.9464,35.9116,35.9377,10211.0
2018-08-22 11:50:00,41.31,41.35,41.29,41.32,18504.0,35.929,35.9638,35.9116,35.9377,18504.0
2018-08-22 11:55:00,41.32,41.36,41.31,41.36,14132.0,35.9377,35.9725,35.929,35.9725,14132.0
2018-08-22 12:00:00,41.36,41.38,41.34,41.37,20823.0,35.9725,35.9899,35.9551,35.9812,20823.0
2018-08-22 12:05:00,41.37,41.39,41.33,41.34,20626.0,35.9812,35.9986,35.9464,35.9551,20626.0
2018-08-22 12:10:00,41.33,41.36,41.32,41.33,74496.0,35.9464,35.9725,35.9377,35.9464,74496.0
2018-08-22 12:15:00,41.33,41.36,41.33,41.34,16557.0,35.9464,35.9725,35.9464,35.9551,16557.0
2018-08-22 12:20:00,41.35,41.36,41.32,41.33,17883.0,35.9638,35.9725,35.9377,35.9464,17883.0
2018-08-22 12:25:00,41.34,41.35,41.3,41.31,26419.0,35.9551,35.9638,35.9203,35.929,26419.0
2018-08-22 12:30:00,41.31,41.33,41.28,41.31,19041.0,35.929,35.9464,35.9029,35.929,19041.0
2018-08-22 12:35:00,41.31,41.35,41.28,41.31,54506.0,35.929,35.9638,35.9029,35.929,54506.0
2018-08-22 12:40:00,41.32,41.35,41.3,41.3,19889.0,35.9377,35.9638,35.9203,35.9203,19889.0
2018-08-22 12:45:00,41.3,41.31,41.25,41.25,32054.0,35.9203,35.929,35.8769,35.8769,32054.0
2018-08-22 12:50:00,41.25,41.28,41.23,41.27,47363.0,35.8769,35.9029,35.8595,35.8943,47363.0
2018-08-22 12:55:00,41.27,41.29,41.25,41.29,21109.0,35.8943,35.9116,35.8769,35.9116,21109.0
2018-08-22 13:00:00,41.29,41.31,41.28,41.28,17615.0,35.9116,35.929,35.9029,35.9029,17615.0
2018-08-22 13:05:00,41.28,41.3,41.22,41.24,27287.0,35.9029,35.9203,35.8508,35.8682,27287.0
2018-08-22 13:10:00,41.24,41.25,41.21,41.24,26614.0,35.8682,35.8769,35.8421,35.8682,26614.0
2018-08-22 13:15:00,41.24,41.25,41.22,41.22,20850.0,35.8682,35.8769,35.8508,35.8508,20850.0
2018-08-22 13:20:00,41.23,41.29,41.22,41.25,26181.0,35.8595,35.9116,35.8508,35.8769,26181.0
2018-08-22 13:25:00,41.26,41.27,41.23,41.23,14270.0,35.8856,35.8943,35.8595,35.8595,14270.0
2018-08-22 13:30:00,41.23,41.26,41.22,41.26,15755.0,35.8595,35.8856,35.8508,35.8856,15755.0
2018-08-22 13:35:00,41.26,41.27,41.22,41.22,24127.0,35.8856,35.8943,35.8508,35.8508,24127.0
2018-08-22 13:40:00,41.22,41.26,41.22,41.26,27730.0,35.8508,35.8856,35.8508,35.8856,27730.0
2018-08-22 13:45:00,41.24,41.25,41.19,41.21,25127.0,35.8682,35.8769,35.8247,35.8421,25127.0
2018-08-22 13:50:00,41.21,41.21,41.17,41.19,31497.0,35.8421,35.8421,35.8073,35.8247,31497.0
2018-08-22 13:55:00,41.19,41.24,41.17,41.23,26519.0,35.8247,35.8682,35.8073,35.8595,26519.0
2018-08-22 14:00:00,41.24,41.28,41.21,41.23,30642.0,35.8682,35.9029,35.8421,35.8595,30642.0
2018-08-22 14:05:00,41.22,41.25,41.18,41.2,26281.0,35.8508,35.8769,35.816,35.8334,26281.0
2018-08-22 14:10:00,41.19,41.2,41.16,41.18,28610.0,35.8247,35.8334,35.7986,35.816,28610.0
2018-08-22 14:15:00,41.19,41.21,41.15,41.16,30187.0,35.8247,35.8421,35.7899,35.7986,30187.0
2018-08-22 14:20:00,41.16,41.19,41.15,41.17,22966.0,35.7986,35.8247,35.7899,35.8073,22966.0
2018-08-22 14:25:00,41.17,41.19,41.13,41.19,23522.0,35.8073,35.8247,35.7725,35.8247,23522.0
2018-08-22 14:30:00,41.19,41.21,41.17,41.19,29979.0,35.8247,35.8421,35.8073,35.8247,29979.0
2018-08-22 14:35:00,41.2,41.21,41.17,41.2,20760.0,35.8334,35.8421,35.8073,35.8334,20760.0
2018-08-22 14:40:00,41.2,41.23,41.18,41.23,23566.0,35.8334,35.8595,35.816,35.8595,23566.0
2018-08-22 14:45:00,41.22,41.25,41.21,41.23,43127.0,35.8508,35.8769,35.8421,35.8595,43127.0
2018-08-22 14:50:00,41.24,41.28,41.24,41.27,32529.0,35.8682,35.9029,35.8682,35.8943,32529.0
2018-08-22 14:55:00,41.27,41.3,41.26,41.29,35114.0,35.8943,35.9203,35.8856,35.9116,35114.0
2018-08-22 15:00:00,41.3,41.31,41.25,41.27,32495.0,35.9203,35.929,35.8769,35.8943,32495.0
2018-08-22 15:05:00,41.26,41.33,41.26,41.3,34753.0,35.8856,35.9464,35.8856,35.9203,34753.0
2018-08-22 15:10:00,41.3,41.33,41.29,41.31,41822.0,35.9203,35.9464,35.9116,35.929,41822.0
2018-08-22 15:15:00,41.32,41.35,41.3,41.34,37574.0,35.9377,35.9638,35.9203,35.9551,37574.0
2018-08-22 15:20:00,41.35,41.38,41.34,41.36,51861.0,35.9638,35.9899,35.9551,35.9725,51861.0
2018-08-22 15:25:00,41.35,41.37,41.32,41.34,41734.0,35.9638,35.9812,35.9377,35.9551,41734.0
2018-08-22 15:30:00,41.35,41.37,41.31,41.34,55411.0,35.9638,35.9812,35.929,35.9551,55411.0
2018-08-22 15:35:00,41.34,41.35,41.32,41.32,45955.0,35.9551,35.9638,35.9377,35.9377,45955.0
2018-08-22 15:40:00,41.32,41.33,41.28,41.28,62023.0,35.9377,35.9464,35.9029,35.9029,62023.0
2018-08-22 15:45:00,41.28,41.33,41.27,41.29,115987.0,35.9029,35.9464,35.8943,35.9116,115987.0
2018-08-22 15:50:00,41.28,41.3,41.26,41.26,116926.0,35.9029,35.9203,35.8856,35.8856,116926.0
2018-08-22 15:55:00,41.26,41.27,41.19,41.21,400786.0,35.8856,35.8943,35.8247,35.8421,400786.0
2018-08-23 09:30:00,41.02,41.09,40.79,40.84,101620.0,35.6768,35.7377,35.4768,35.5203,101620.0
2018-08-23 09:35:00,40.83,40.85,40.73,40.85,75222.0,35.5116,35.529,35.4246,35.529,75222.0
2018-08-23 09:40:00,40.87,40.97,40.82,40.84,45447.0,35.5464,35.6333,35.5029,35.5203,45447.0
2018-08-23 09:45:00,40.83,40.92,40.81,40.91,53744.0,35.5116,35.5898,35.4942,35.5811,53744.0
2018-08-23 09:50:00,40.91,41.08,40.91,41.06,50478.0,35.5811,35.729,35.5811,35.7116,50478.0
2018-08-23 09:55:00,41.07,41.1,41.0,41.05,58224.0,35.7203,35.7464,35.6594,35.7029,58224.0
2018-08-23 10:00:00,41.06,41.12,41.06,41.1,47897.0,35.7116,35.7638,35.7116,35.7464,47897.0
2018-08-23 10:05:00,41.1,41.15,41.07,41.07,54005.0,35.7464,35.7899,35.7203,35.7203,54005.0
2018-08-23 10:10:00,41.07,41.11,41.04,41.04,44039.0,35.7203,35.7551,35.6942,35.6942,44039.0
2018-08-23 10:15:00,41.05,41.09,41.04,41.05,41561.0,35.7029,35.7377,35.6942,35.7029,41561.0
2018-08-23 10:20:00,41.06,41.08,41.0,41.04,38242.0,35.7116,35.729,35.6594,35.6942,38242.0
2018-08-23 10:25:00,41.04,41.05,40.99,41.04,17165.0,35.6942,35.7029,35.6507,35.6942,17165.0
2018-08-23 10:30:00,41.04,41.07,41.01,41.02,28028.0,35.6942,35.7203,35.6681,35.6768,28028.0
2018-08-23 10:35:00,41.02,41.06,41.01,41.03,24581.0,35.6768,35.7116,35.6681,35.6855,24581.0
2018-08-23 10:40:00,41.03,41.04,40.97,40.98,34958.0,35.6855,35.6942,35.6333,35.642,34958.0
2018-08-23 10:45:00,40.98,40.98,40.92,40.95,41687.0,35.642,35.642,35.5898,35.6159,41687.0
2018-08-23 10:50:00,40.95,40.98,40.9,40.96,37382.0,35.6159,35.642,35.5724,35.6246,37382.0
2018-08-23 10:55:00,40.96,40.97,40.91,40.91,29624.0,35.6246,35.6333,35.5811,35.5811,29624.0
2018-08-23 11:00:00,40.9,40.95,40.89,40.93,37915.0,35.5724,35.6159,35.5637,35.5985,37915.0
2018-08-23 11:05:00,40.94,40.95,40.86,40.88,35763.0,35.6072,35.6159,35.5377,35.5551,35763.0
2018-08-23 11:10:00,40.88,40.95,40.88,40.94,34700.0,35.5551,35.6159,35.5551,35.6072,34700.0
2018-08-23 11:15:00,40.94,40.96,40.88,40.9,48433.0,35.6072,35.6246,35.5551,35.5724,48433.0
2018-08-23 11:20:00,40.89,40.99,40.87,40.96,82092.0,35.5637,35.6507,35.5464,35.6246,82092.0
2018-08-23 11:25:00,40.97,40.99,40.93,40.94,56475.0,35.6333,35.6507,35.5985,35.6072,56475.0
2018-08-23 11:30:00,40.94,41.02,40.94,41.0,60850.0,35.6072,35.6768,35.6072,35.6594,60850.0
2018-08-23 11:35:00,40.99,41.0,40.89,40.9,56023.0,35.6507,35.6594,35.5637,35.5724,56023.0
2018-08-23 11:40:00,40.9,40.94,40.89,40.93,35075.0,35.5724,35.6072,35.5637,35.5985,35075.0
2018-08-23 11:45:00,40.94,40.95,40.92,40.94,14852.0,35.6072,35.6159,35.5898,35.6072,14852.0
2018-08-23 11:50:00,40.94,40.96,40.93,40.95,51501.0,35.6072,35.6246,35.5985,35.6159,51501.0
2018-08-23 11:55:00,40.96,41.0,40.96,40.97,30008.0,35.6246,35.6594,35.6246,35.6333,30008.0
2018-08-23 12:00:00,40.97,41.0,40.96,41.0,28197.0,35.6333,35.6594,35.6246,35.6594,28197.0
2018-08-23 12:05:00,40.99,41.05,40.98,41.05,36083.0,35.6507,35.7029,35.642,35.7029,36083.0
2018-08-23 12:10:00,41.05,41.08,41.02,41.03,20526.0,35.7029,35.729,35.6768,35.6855,20526.0
2018-08-23 12:15:00,41.03,41.05,41.01,41.02,26934.0,35.6855,35.7029,35.6681,35.6768,26934.0
2018-08-23 12:20:00,41.02,41.07,41.02,41.06,43490.0,35.6768,35.7203,35.6768,35.7116,43490.0
2018-08-23 12:25:00,41.06,41.07,41.01,41.02,35129.0,35.7116,35.7203,35.6681,35.6768,35129.0
2018-08-23 12:30:00,41.02,41.03,40.96,40.96,33907.0,35.6768,35.6855,35.6246,35.6246,33907.0
2018-08-23 12:35:00,40.97,40.99,40.95,40.99,18446.0,35.6333,35.6507,35.6159,35.6507,18446.0
2018-08-23 12:40:00,40.98,41.02,40.98,40.99,18189.0,35.642,35.6768,35.642,35.6507,18189.0
2018-08-23 12:45:00,41.0,41.02,40.99,41.0,26185.0,35.6594,35.6768,35.6507,35.6594,26185.0
2018-08-23 12:50:00,41.0,41.02,40.98,40.99,32562.0,35.6594,35.6768,35.642,35.6507,32562.0
2018-08-23 12:55:00,40.98,41.01,40.96,40.97,22285.0,35.642,35.6681,35.6246,35.6333,22285.0
2018-08-23 13:00:00,40.97,40.98,40.94,40.94,55097.0,35.6333,35.642,35.6072,35.6072,55097.0
2018-08-23 13:05:00,40.94,40.94,40.91,40.91,18109.0,35.6072,35.6072,35.5811,35.5811,18109.0
2018-08-23 13:10:00,40.91,40.92,40.86,40.87,48213.0,35.5811,35.5898,35.5377,35.5464,48213.0
2018-08-23 13:15:00,40.87,40.89,40.83,40.87,45350.0,35.5464,35.5637,35.5116,35.5464,45350.0
2018-08-23 13:20:00,40.88,40.89,40.84,40.85,22027.0,35.5551,35.5637,35.5203,35.529,22027.0
2018-08-23 13:25:00,40.84,40.88,40.83,40.88,42182.0,35.5203,35.5551,35.5116,35.5551,42182.0
2018-08-23 13:30:00,40.88,40.91,40.87,40.88,45986.0,35.5551,35.5811,35.5464,35.5551,45986.0
2018-08-23 13:35:00,40.88,40.89,40.87,40.88,34029.0,35.5551,35.5637,35.5464,35.5551,34029.0
2018-08-23 13:40:00,40.88,40.89,40.86,40.88,27777.0,35.5551,35.5637,35.5377,35.5551,27777.0
2018-08-23 13:45:00,40.88,40.92,40.86,40.91,65887.0,35.5551,35.5898,35.5377,35.5811,65887.0
2018-08-23 13:50:00,40.91,40.92,40.89,40.91,43541.0,35.5811,35.5898,35.5637,35.5811,43541.0
2018-08-23 13:55:00,40.91,40.91,40.87,40.87,43421.0,35.5811,35.5811,35.5464,35.5464,43421.0
2018-08-23 14:00:00,40.87,40.9,40.87,40.89,21886.0,35.5464,35.5724,35.5464,35.5637,21886.0
2018-08-23 14:05:00,40.89,40.92,40.88,40.91,26699.0,35.5637,35.5898,35.5551,35.5811,26699.0
2018-08-23 14:10:00,40.91,40.92,40.82,40.84,120311.0,35.5811,35.5898,35.5029,35.5203,120311.0
2018-08-23 14:15:00,40.84,40.87,40.83,40.84,22805.0,35.5203,35.5464,35.5116,35.5203,22805.0
2018-08-23 14:20:00,40.84,40.87,40.83,40.85,50377.0,35.5203,35.5464,35.5116,35.529,50377.0
2018-08-23 14:25:00,40.84,40.91,40.82,40.89,32117.0,35.5203,35.5811,35.5029,35.5637,32117.0
2018-08-23 14:30:00,40.89,40.9,40.86,40.87,15676.0,35.5637,35.5724,35.5377,35.5464,15676.0
2018-08-23 14:35:00,40.86,40.86,40.82,40.84,31107.0,35.5377,35.5377,35.5029,35.5203,31107.0
2018-08-23 14:40:00,40.84,40.86,40.83,40.86,26715.0,35.5203,35.5377,35.5116,35.5377,26715.0
2018-08-23 14:45:00,40.85,40.86,40.77,40.77,23075.0,35.529,35.5377,35.4594,35.4594,23075.0
2018-08-23 14:50:00,40.78,40.78,40.76,40.77,29639.0,35.4681,35.4681,35.4507,35.4594,29639.0
2018-08-23 14:55:00,40.77,40.77,40.75,40.76,38696.0,35.4594,35.4594,35.442,35.4507,38696.0
2018-08-23 15:00:00,40.76,40.77,40.74,40.75,32380.0,35.4507,35.4594,35.4333,35.442,32380.0
2018-08-23 15:05:00,40.74,40.77,40.73,40.76,32528.0,35.4333,35.4594,35.4246,35.4507,32528.0
2018-08-23 15:10:00,40.77,40.78,40.74,40.76,94321.0,35.4594,35.4681,35.4333,35.4507,94321.0
2018-08-23 15:15:00,40.76,40.76,40.73,40.73,60915.0,35.4507,35.4507,35.4246,35.4246,60915.0
2018-08-23 15:20:00,40.74,40.74,40.71,40.72,32372.0,35.4333,35.4333,35.4072,35.4159,32372.0
2018-08-23 15:25:00,40.71,40.73,40.71,40.71,37150.0,35.4072,35.4246,35.4072,35.4072,37150.0
2018-08-23 15:30:00,40.72,40.74,40.69,40.7,88930.0,35.4159,35.4333,35.3898,35.3985,88930.0
2018-08-23 15:35:00,40.7,40.73,40.69,40.73,45339.0,35.3985,35.4246,35.3898,35.4246,45339.0
2018-08-23 15:40:00,40.73,40.74,40.71,40.73,137496.0,35.4246,35.4333,35.4072,35.4246,137496.0
2018-08-23 15:45:00,40.74,40.78,40.7,40.78,134705.0,35.4333,35.4681,35.3985,35.4681,134705.0
2018-08-23 15:50:00,40.78,40.79,40.74,40.79,127994.0,35.4681,35.4768,35.4333,35.4768,127994.0
2018-08-23 15:55:00,40.79,40.83,40.76,40.83,332661.0,35.4768,35.5116,35.4507,35.5116,332661.0
2018-08-24 09:30:00,41.2,41.27,41.07,41.2,132012.0,35.8334,35.8943,35.7203,35.8334,132012.0
2018-08-24 09:35:00,41.2,41.25,41.15,41.2,108095.0,35.8334,35.8769,35.7899,35.8334,108095.0
2018-08-24 09:40:00,41.2,41.36,41.18,41.34,58849.0,35.8334,35.9725,35.816,35.9551,58849.0
2018-08-24 09:45:00,41.33,41.38,41.25,41.36,77384.0,35.9464,35.9899,35.8769,35.9725,77384.0
2018-08-24 09:50:00,41.36,41.39,41.25,41.28,80904.0,35.9725,35.9986,35.8769,35.9029,80904.0
2018-08-24 09:55:00,41.27,41.27,41.17,41.17,63502.0,35.8943,35.8943,35.8073,35.8073,63502.0
2018-08-24 10:00:00,41.18,41.23,41.16,41.2,102239.0,35.816,35.8595,35.7986,35.8334,102239.0
2018-08-24 10:05:00,41.2,41.21,41.12,41.15,50572.0,35.8334,35.8421,35.7638,35.7899,50572.0
2018-08-24 10:10:00,41.16,41.21,41.13,41.19,41025.0,35.7986,35.8421,35.7725,35.8247,41025.0
2018-08-24 10:15:00,41.19,41.25,41.16,41.19,37733.0,35.8247,35.8769,35.7986,35.8247,37733.0
2018-08-24 10:20:00,41.18,41.21,41.08,41.11,41607.0,35.816,35.8421,35.729,35.7551,41607.0
2018-08-24 10:25:00,41.11,41.13,41.06,41.08,71509.0,35.7551,35.7725,35.7116,35.729,71509.0
2018-08-24 10:30:00,41.08,41.19,41.07,41.19,35139.0,35.729,35.8247,35.7203,35.8247,35139.0
2018-08-24 10:35:00,41.19,41.2,41.14,41.19,66784.0,35.8247,35.8334,35.7812,35.8247,66784.0
2018-08-24 10:40:00,41.19,41.2,41.09,41.13,108170.0,35.8247,35.8334,35.7377,35.7725,108170.0
2018-08-24 10:45:00,41.12,41.16,41.1,41.11,46287.0,35.7638,35.7986,35.7464,35.7551,46287.0
2018-08-24 10:50:00,41.12,41.16,41.08,41.16,49262.0,35.7638,35.7986,35.729,35.7986,49262.0
2018-08-24 10:55:00,41.16,41.18,41.14,41.16,36532.0,35.7986,35.816,35.7812,35.7986,36532.0
2018-08-24 11:00:00,41.16,41.18,41.14,41.17,115173.0,35.7986,35.816,35.7812,35.8073,115173.0
2018-08-24 11:05:00,41.16,41.17,41.1,41.11,51136.0,35.7986,35.8073,35.7464,35.7551,51136.0
2018-08-24 11:10:00,41.11,41.12,41.07,41.1,33817.0,35.7551,35.7638,35.7203,35.7464,33817.0
2018-08-24 11:15:00,41.11,41.14,41.09,41.12,38526.0,35.7551,35.7812,35.7377,35.7638,38526.0
2018-08-24 11:20:00,41.12,41.12,41.04,41.05,31932.0,35.7638,35.7638,35.6942,35.7029,31932.0
2018-08-24 11:25:00,41.05,41.1,41.05,41.09,24503.0,35.7029,35.7464,35.7029,35.7377,24503.0
2018-08-24 11:30:00,41.08,41.12,41.07,41.09,20923.0,35.729,35.7638,35.7203,35.7377,20923.0
2018-08-24 11:35:00,41.09,41.12,41.04,41.06,35898.0,35.7377,35.7638,35.6942,35.7116,35898.0
2018-08-24 11:40:00,41.05,41.07,41.02,41.07,19039.0,35.7029,35.7203,35.6768,35.7203,19039.0
2018-08-24 11:45:00,41.06,41.06,41.01,41.04,22502.0,35.7116,35.7116,35.6681,35.6942,22502.0
2018-08-24 11:50:00,41.04,41.04,40.94,40.95,134909.0,35.6942,35.6942,35.6072,35.6159,134909.0
2018-08-24 11:55:00,40.94,41.04,40.93,41.03,37904.0,35.6072,35.6942,35.5985,35.6855,37904.0
2018-08-24 12:00:00,41.04,41.06,41.03,41.04,18620.0,35.6942,35.7116,35.6855,35.6942,18620.0
2018-08-24 12:05:00,41.04,41.1,41.04,41.09,29038.0,35.6942,35.7464,35.6942,35.7377,29038.0
2018-08-24 12:10:00,41.09,41.1,41.06,41.09,31827.0,35.7377,35.7464,35.7116,35.7377,31827.0
2018-08-24 12:15:00,41.09,41.1,41.06,41.06,17008.0,35.7377,35.7464,35.7116,35.7116,17008.0
2018-08-24 12:20:00,41.06,41.11,41.05,41.1,25292.0,35.7116,35.7551,35.7029,35.7464,25292.0
2018-08-24 12:25:00,41.09,41.14,41.08,41.14,25819.0,35.7377,35.7812,35.729,35.7812,25819.0
2018-08-24 12:30:00,41.13,41.14,41.09,41.11,27308.0,35.7725,35.7812,35.7377,35.7551,27308.0
2018-08-24 12:35:00,41.11,41.12,41.06,41.08,19784.0,35.7551,35.7638,35.7116,35.729,19784.0
2018-08-24 12:40:00,41.07,41.1,41.05,41.09,14652.0,35.7203,35.7464,35.7029,35.7377,14652.0
2018-08-24 12:45:00,41.09,41.13,41.09,41.12,8979.0,35.7377,35.7725,35.7377,35.7638,8979.0
2018-08-24 12:50:00,41.11,41.12,41.07,41.07,13449.0,35.7551,35.7638,35.7203,35.7203,13449.0
2018-08-24 12:55:00,41.08,41.08,41.06,41.08,17785.0,35.729,35.729,35.7116,35.729,17785.0
2018-08-24 13:00:00,41.08,41.08,41.03,41.04,52673.0,35.729,35.729,35.6855,35.6942,52673.0
2018-08-24 13:05:00,41.04,41.07,41.01,41.01,47950.0,35.6942,35.7203,35.6681,35.6681,47950.0
2018-08-24 13:10:00,41.01,41.02,40.98,40.99,19787.0,35.6681,35.6768,35.642,35.6507,19787.0
2018-08-24 13:15:00,40.99,41.01,40.98,41.0,12892.0,35.6507,35.6681,35.642,35.6594,12892.0
2018-08-24 13:20:00,41.0,41.0,40.96,40.97,27383.0,35.6594,35.6594,35.6246,35.6333,27383.0
2018-08-24 13:25:00,40.96,40.98,40.95,40.96,8803.0,35.6246,35.642,35.6159,35.6246,8803.0
2018-08-24 13:30:00,40.97,40.97,40.91,40.94,37172.0,35.6333,35.6333,35.5811,35.6072,37172.0
2018-08-24 13:35:00,40.94,40.95,40.87,40.88,24317.0,35.6072,35.6159,35.5464,35.5551,24317.0
2018-08-24 13:40:00,40.88,40.9,40.84,40.87,29797.0,35.5551,35.5724,35.5203,35.5464,29797.0
2018-08-24 13:45:00,40.88,40.93,40.88,40.91,23822.0,35.5551,35.5985,35.5551,35.5811,23822.0
2018-08-24 13:50:00,40.91,40.94,40.89,40.93,33990.0,35.5811,35.6072,35.5637,35.5985,33990.0
2018-08-24 13:55:00,40.94,41.0,40.93,40.98,30771.0,35.6072,35.6594,35.5985,35.642,30771.0
2018-08-24 14:00:00,40.97,40.97,40.79,40.81,165693.0,35.6333,35.6333,35.4768,35.4942,165693.0
2018-08-24 14:05:00,40.8,40.83,40.77,40.81,105881.0,35.4855,35.5116,35.4594,35.4942,105881.0
2018-08-24 14:10:00,40.82,40.83,40.74,40.79,50446.0,35.5029,35.5116,35.4333,35.4768,50446.0
2018-08-24 14:15:00,40.79,40.82,40.77,40.78,34727.0,35.4768,35.5029,35.4594,35.4681,34727.0
2018-08-24 14:20:00,40.79,40.85,40.76,40.81,42606.0,35.4768,35.529,35.4507,35.4942,42606.0
2018-08-24 14:25:00,40.8,40.88,40.79,40.87,38691.0,35.4855,35.5551,35.4768,35.5464,38691.0
2018-08-24 14:30:00,40.87,40.87,40.83,40.84,35662.0,35.5464,35.5464,35.5116,35.5203,35662.0
2018-08-24 14:35:00,40.84,40.84,40.79,40.79,21015.0,35.5203,35.5203,35.4768,35.4768,21015.0
2018-08-24 14:40:00,40.8,40.81,40.79,40.8,35734.0,35.4855,35.4942,35.4768,35.4855,35734.0
2018-08-24 14:45:00,40.8,40.82,40.78,40.8,32405.0,35.4855,35.5029,35.4681,35.4855,32405.0
2018-08-24 14:50:00,40.8,40.82,40.78,40.81,30213.0,35.4855,35.5029,35.4681,35.4942,30213.0
2018-08-24 14:55:00,40.81,40.83,40.76,40.77,31140.0,35.4942,35.5116,35.4507,35.4594,31140.0
2018-08-24 15:00:00,40.76,40.79,40.76,40.77,28979.0,35.4507,35.4768,35.4507,35.4594,28979.0
2018-08-24 15:05:00,40.77,40.77,40.7,40.71,98155.0,35.4594,35.4594,35.3985,35.4072,98155.0
2018-08-24 15:10:00,40.71,40.74,40.69,40.71,94880.0,35.4072,35.4333,35.3898,35.4072,94880.0
2018-08-24 15:15:00,40.72,40.78,40.71,40.77,46210.0,35.4159,35.4681,35.4072,35.4594,46210.0
2018-08-24 15:20:00,40.77,40.81,40.75,40.79,92497.0,35.4594,35.4942,35.442,35.4768,92497.0
2018-08-24 15:25:00,40.79,40.8,40.75,40.77,54256.0,35.4768,35.4855,35.442,35.4594,54256.0
2018-08-24 15:30:00,40.77,40.79,40.76,40.77,63152.0,35.4594,35.4768,35.4507,35.4594,63152.0
2018-08-24 15:35:00,40.77,40.8,40.74,40.8,75356.0,35.4594,35.4855,35.4333,35.4855,75356.0
2018-08-24 15:40:00,40.8,40.83,40.77,40.83,82546.0,35.4855,35.5116,35.4594,35.5116,82546.0
2018-08-24 15:45:00,40.83,40.83,40.79,40.8,86201.0,35.5116,35.5116,35.4768,35.4855,86201.0
2018-08-24 15:50:00,40.81,40.81,40.76,40.77,193792.0,35.4942,35.4942,35.4507,35.4594,193792.0
2018-08-24 15:55:00,40.77,40.82,40.75,40.8,442305.0,35.4594,35.5029,35.442,35.4855,442305.0
2018-08-27 09:30:00,40.92,40.98,40.84,40.9,132449.0,35.5898,35.642,35.5203,35.5724,132449.0
2018-08-27 09:35:00,40.9,41.04,40.86,41.0,188724.0,35.5724,35.6942,35.5377,35.6594,188724.0
2018-08-27 09:40:00,41.0,41.01,40.87,40.95,115503.0,35.6594,35.6681,35.5464,35.6159,115503.0
2018-08-27 09:45:00,40.95,41.11,40.93,41.11,99977.0,35.6159,35.7551,35.5985,35.7551,99977.0
2018-08-27 09:50:00,41.1,41.15,41.05,41.07,123876.0,35.7464,35.7899,35.7029,35.7203,123876.0
2018-08-27 09:55:00,41.06,41.11,41.04,41.1,102859.0,35.7116,35.7551,35.6942,35.7464,102859.0
2018-08-27 10:00:00,41.1,41.31,41.02,41.29,165815.0,35.7464,35.929,35.6768,35.9116,165815.0
2018-08-27 10:05:00,41.29,41.36,41.25,41.36,57164.0,35.9116,35.9725,35.8769,35.9725,57164.0
2018-08-27 10:10:00,41.36,41.4,41.33,41.39,57232.0,35.9725,36.0073,35.9464,35.9986,57232.0
2018-08-27 10:15:00,41.39,41.4,41.21,41.23,107902.0,35.9986,36.0073,35.8421,35.8595,107902.0
2018-08-27 10:20:00,41.22,41.25,41.21,41.23,67442.0,35.8508,35.8769,35.8421,35.8595,67442.0
2018-08-27 10:25:00,41.23,41.25,41.18,41.18,59095.0,35.8595,35.8769,35.816,35.816,59095.0
2018-08-27 10:30:00,41.18,41.18,41.12,41.14,52363.0,35.816,35.816,35.7638,35.7812,52363.0
2018-08-27 10:35:00,41.15,41.2,41.12,41.13,71009.0,35.7899,35.8334,35.7638,35.7725,71009.0
2018-08-27 10:40:00,41.12,41.15,41.1,41.14,46728.0,35.7638,35.7899,35.7464,35.7812,46728.0
2018-08-27 10:45:00,41.15,41.17,41.14,41.16,42788.0,35.7899,35.8073,35.7812,35.7986,42788.0
2018-08-27 10:50:00,41.16,41.17,41.08,41.13,64448.0,35.7986,35.8073,35.729,35.7725,64448.0
2018-08-27 10:55:00,41.12,41.2,41.12,41.2,53263.0,35.7638,35.8334,35.7638,35.8334,53263.0
2018-08-27 11:00:00,41.2,41.21,41.13,41.13,56536.0,35.8334,35.8421,35.7725,35.7725,56536.0
2018-08-27 11:05:00,41.13,41.14,41.07,41.1,54646.0,35.7725,35.7812,35.7203,35.7464,54646.0
2018-08-27 11:10:00,41.1,41.11,41.01,41.07,66756.0,35.7464,35.7551,35.6681,35.7203,66756.0
2018-08-27 11:15:00,41.06,41.11,41.06,41.07,35280.0,35.7116,35.7551,35.7116,35.7203,35280.0
2018-08-27 11:20:00,41.07,41.12,41.01,41.05,68499.0,35.7203,35.7638,35.6681,35.7029,68499.0
2018-08-27 11:25:00,41.05,41.09,41.02,41.05,27711.0,35.7029,35.7377,35.6768,35.7029,27711.0
2018-08-27 11:30:00,41.05,41.09,41.04,41.05,32224.0,35.7029,35.7377,35.6942,35.7029,32224.0
2018-08-27 11:35:00,41.05,41.06,41.02,41.02,23348.0,35.7029,35.7116,35.6768,35.6768,23348.0
2018-08-27 11:40:00,41.02,41.07,41.01,41.06,29714.0,35.6768,35.7203,35.6681,35.7116,29714.0
2018-08-27 11:45:00,41.07,41.09,41.01,41.09,80534.0,35.7203,35.7377,35.6681,35.7377,80534.0
2018-08-27 11:50:00,41.09,41.11,41.06,41.09,85716.0,35.7377,35.7551,35.7116,35.7377,85716.0
2018-08-27 11:55:00,41.09,41.11,41.04,41.07,77887.0,35.7377,35.7551,35.6942,35.7203,77887.0
2018-08-27 12:00:00,41.07,41.08,41.03,41.05,41683.0,35.7203,35.729,35.6855,35.7029,41683.0
2018-08-27 12:05:00,41.05,41.1,41.04,41.05,16410.0,35.7029,35.7464,35.6942,35.7029,16410.0
2018-08-27 12:10:00,41.07,41.1,41.07,41.08,15745.0,35.7203,35.7464,35.7203,35.729,15745.0
2018-08-27 12:15:00,41.09,41.1,41.06,41.09,17334.0,35.7377,35.7464,35.7116,35.7377,17334.0
2018-08-27 12:20:00,41.1,41.12,41.09,41.09,53496.0,35.7464,35.7638,35.7377,35.7377,53496.0
2018-08-27 12:25:00,41.09,41.11,41.07,41.1,17313.0,35.7377,35.7551,35.7203,35.7464,17313.0
2018-08-27 12:30:00,41.09,41.1,41.07,41.09,35849.0,35.7377,35.7464,35.7203,35.7377,35849.0
2018-08-27 12:35:00,41.09,41.1,41.06,41.06,42077.0,35.7377,35.7464,35.7116,35.7116,42077.0
2018-08-27 12:40:00,41.07,41.08,41.04,41.04,16841.0,35.7203,35.729,35.6942,35.6942,16841.0
2018-08-27 12:45:00,41.04,41.05,41.02,41.05,17986.0,35.6942,35.7029,35.6768,35.7029,17986.0
2018-08-27 12:50:00,41.05,41.05,41.01,41.04,18311.0,35.7029,35.7029,35.6681,35.6942,18311.0
2018-08-27 12:55:00,41.04,41.07,41.03,41.05,29548.0,35.6942,35.7203,35.6855,35.7029,29548.0
2018-08-27 13:00:00,41.05,41.08,41.03,41.04,22500.0,35.7029,35.729,35.6855,35.6942,22500.0
2018-08-27 13:05:00,41.04,41.06,41.02,41.05,16353.0,35.6942,35.7116,35.6768,35.7029,16353.0
2018-08-27 13:10:00,41.04,41.09,41.03,41.07,33265.0,35.6942,35.7377,35.6855,35.7203,33265.0
2018-08-27 13:15:00,41.07,41.09,41.03,41.03,41160.0,35.7203,35.7377,35.6855,35.6855,41160.0
2018-08-27 13:20:00,41.02,41.05,41.01,41.03,32577.0,35.6768,35.7029,35.6681,35.6855,32577.0
2018-08-27 13:25:00,41.03,41.05,41.02,41.04,33935.0,35.6855,35.7029,35.6768,35.6942,33935.0
2018-08-27 13:30:00,41.05,41.06,41.04,41.04,30659.0,35.7029,35.7116,35.6942,35.6942,30659.0
2018-08-27 13:35:00,41.04,41.06,41.02,41.05,85551.0,35.6942,35.7116,35.6768,35.7029,85551.0
2018-08-27 13:40:00,41.04,41.05,41.02,41.04,34590.0,35.6942,35.7029,35.6768,35.6942,34590.0
2018-08-27 13:45:00,41.05,41.07,41.04,41.07,69050.0,35.7029,35.7203,35.6942,35.7203,69050.0
2018-08-27 13:50:00,41.06,41.08,41.04,41.05,54127.0,35.7116,35.729,35.6942,35.7029,54127.0
2018-08-27 13:55:00,41.04,41.06,41.03,41.04,27922.0,35.6942,35.7116,35.6855,35.6942,27922.0
2018-08-27 14:00:00,41.05,41.08,41.04,41.08,7996.0,35.7029,35.729,35.6942,35.729,7996.0
2018-08-27 14:05:00,41.07,41.08,41.02,41.04,36492.0,35.7203,35.729,35.6768,35.6942,36492.0
2018-08-27 14:10:00,41.03,41.05,40.98,41.03,52194.0,35.6855,35.7029,35.642,35.6855,52194.0
2018-08-27 14:15:00,41.04,41.05,40.99,41.01,57257.0,35.6942,35.7029,35.6507,35.6681,57257.0
2018-08-27 14:20:00,41.0,41.04,40.99,41.02,24285.0,35.6594,35.6942,35.6507,35.6768,24285.0
2018-08-27 14:25:00,41.01,41.06,41.0,41.05,32263.0,35.6681,35.7116,35.6594,35.7029,32263.0
2018-08-27 14:30:00,41.06,41.08,41.04,41.04,32737.0,35.7116,35.729,35.6942,35.6942,32737.0
2018-08-27 14:35:00,41.04,41.05,41.01,41.04,23552.0,35.6942,35.7029,35.6681,35.6942,23552.0
2018-08-27 14:40:00,41.05,41.06,41.03,41.05,90760.0,35.7029,35.7116,35.6855,35.7029,90760.0
2018-08-27 14:45:00,41.05,41.07,41.04,41.06,81534.0,35.7029,35.7203,35.6942,35.7116,81534.0
2018-08-27 14:50:00,41.06,41.06,41.04,41.05,29757.0,35.7116,35.7116,35.6942,35.7029,29757.0
2018-08-27 14:55:00,41.04,41.07,41.04,41.06,27896.0,35.6942,35.7203,35.6942,35.7116,27896.0
2018-08-27 15:00:00,41.05,41.07,41.02,41.04,36939.0,35.7029,35.7203,35.6768,35.6942,36939.0
2018-08-27 15:05:00,41.04,41.04,41.01,41.02,30465.0,35.6942,35.6942,35.6681,35.6768,30465.0
2018-08-27 15:10:00,41.02,41.06,41.02,41.05,30197.0,35.6768,35.7116,35.6768,35.7029,30197.0
2018-08-27 15:15:00,41.05,41.06,41.03,41.05,21689.0,35.7029,35.7116,35.6855,35.7029,21689.0
2018-08-27 15:20:00,41.05,41.08,41.04,41.08,37779.0,35.7029,35.729,35.6942,35.729,37779.0
2018-08-27 15:25:00,41.08,41.1,41.06,41.09,64476.0,35.729,35.7464,35.7116,35.7377,64476.0
2018-08-27 15:30:00,41.09,41.1,41.05,41.05,59916.0,35.7377,35.7464,35.7029,35.7029,59916.0
2018-08-27 15:35:00,41.05,41.06,41.01,41.04,68032.0,35.7029,35.7116,35.6681,35.6942,68032.0
2018-08-27 15:40:00,41.04,41.05,41.01,41.04,58762.0,35.6942,35.7029,35.6681,35.6942,58762.0
2018-08-27 15:45:00,41.03,41.06,41.01,41.02,107662.0,35.6855,35.7116,35.6681,35.6768,107662.0
2018-08-27 15:50:00,41.01,41.03,40.98,40.98,124405.0,35.6681,35.6855,35.642,35.642,124405.0
2018-08-27 15:55:00,40.99,41.03,40.98,41.0,276108.0,35.6507,35.6855,35.642,35.6594,276108.0
2018-08-28 09:30:00,41.09,41.26,41.05,41.05,129609.0,35.7377,35.8856,35.7029,35.7029,129609.0
2018-08-28 09:35:00,41.07,41.11,40.95,40.95,104710.0,35.7203,35.7551,35.6159,35.6159,104710.0
2018-08-28 09:40:00,40.95,41.03,40.93,40.97,128938.0,35.6159,35.6855,35.5985,35.6333,128938.0
2018-08-28 09:45:00,40.98,40.99,40.89,40.99,136844.0,35.642,35.6507,35.5637,35.6507,136844.0
2018-08-28 09:50:00,40.99,41.16,40.98,41.16,71324.0,35.6507,35.7986,35.642,35.7986,71324.0
2018-08-28 09:55:00,41.15,41.19,41.1,41.12,120154.0,35.7899,35.8247,35.7464,35.7638,120154.0
2018-08-28 10:00:00,41.12,41.13,41.03,41.08,94605.0,35.7638,35.7725,35.6855,35.729,94605.0
2018-08-28 10:05:00,41.08,41.12,41.07,41.09,87929.0,35.729,35.7638,35.7203,35.7377,87929.0
2018-08-28 10:10:00,41.09,41.11,41.01,41.06,95444.0,35.7377,35.7551,35.6681,35.7116,95444.0
2018-08-28 10:15:00,41.05,41.16,41.05,41.1,60393.0,35.7029,35.7986,35.7029,35.7464,60393.0
2018-08-28 10:20:00,41.11,41.13,41.02,41.04,44395.0,35.7551,35.7725,35.6768,35.6942,44395.0
2018-08-28 10:25:00,41.04,41.09,41.03,41.06,27492.0,35.6942,35.7377,35.6855,35.7116,27492.0
2018-08-28 10:30:00,41.07,41.07,41.02,41.05,40914.0,35.7203,35.7203,35.6768,35.7029,40914.0
2018-08-28 10:35:00,41.07,41.12,41.06,41.09,51782.0,35.7203,35.7638,35.7116,35.7377,51782.0
2018-08-28 10:40:00,41.09,41.1,41.05,41.09,61157.0,35.7377,35.7464,35.7029,35.7377,61157.0
2018-08-28 10:45:00,41.09,41.11,41.0,41.0,44955.0,35.7377,35.7551,35.6594,35.6594,44955.0
2018-08-28 10:50:00,41.0,41.06,40.98,41.04,53581.0,35.6594,35.7116,35.642,35.6942,53581.0
2018-08-28 10:55:00,41.05,41.06,41.03,41.04,27225.0,35.7029,35.7116,35.6855,35.6942,27225.0
2018-08-28 11:00:00,41.04,41.04,40.91,40.91,49583.0,35.6942,35.6942,35.5811,35.5811,49583.0
2018-08-28 11:05:00,40.91,40.96,40.9,40.95,27419.0,35.5811,35.6246,35.5724,35.6159,27419.0
2018-08-28 11:10:00,40.96,40.96,40.9,40.94,34328.0,35.6246,35.6246,35.5724,35.6072,34328.0
2018-08-28 11:15:00,40.94,40.98,40.83,40.87,81567.0,35.6072,35.642,35.5116,35.5464,81567.0
2018-08-28 11:20:00,40.88,40.99,40.87,40.99,74497.0,35.5551,35.6507,35.5464,35.6507,74497.0
2018-08-28 11:25:00,40.99,41.03,40.91,40.93,75425.0,35.6507,35.6855,35.5811,35.5985,75425.0
2018-08-28 11:30:00,40.93,40.93,40.84,40.86,41067.0,35.5985,35.5985,35.5203,35.5377,41067.0
2018-08-28 11:35:00,40.86,40.87,40.81,40.84,46170.0,35.5377,35.5464,35.4942,35.5203,46170.0
2018-08-28 11:40:00,40.84,40.84,40.75,40.76,47540.0,35.5203,35.5203,35.442,35.4507,47540.0
2018-08-28 11:45:00,40.76,40.81,40.72,40.73,66544.0,35.4507,35.4942,35.4159,35.4246,66544.0
2018-08-28 11:50:00,40.72,40.75,40.68,40.75,66345.0,35.4159,35.442,35.3811,35.442,66345.0
2018-08-28 11:55:00,40.75,40.77,40.7,40.7,46099.0,35.442,35.4594,35.3985,35.3985,46099.0
2018-08-28 12:00:00,40.7,40.8,40.68,40.76,35743.0,35.3985,35.4855,35.3811,35.4507,35743.0
2018-08-28 12:05:00,40.75,40.79,40.75,40.76,31932.0,35.442,35.4768,35.442,35.4507,31932.0
2018-08-28 12:10:00,40.75,40.75,40.67,40.7,50403.0,35.442,35.442,35.3724,35.3985,50403.0
2018-08-28 12:15:00,40.71,40.73,40.63,40.65,34245.0,35.4072,35.4246,35.3376,35.355,34245.0
2018-08-28 12:20:00,40.65,40.66,40.53,40.54,197134.0,35.355,35.3637,35.2506,35.2593,197134.0
2018-08-28 12:25:00,40.54,40.55,40.48,40.51,98724.0,35.2593,35.268,35.2072,35.2332,98724.0
2018-08-28 12:30:00,40.51,40.53,40.47,40.47,41400.0,35.2332,35.2506,35.1985,35.1985,41400.0
2018-08-28 12:35:00,40.48,40.52,40.46,40.52,48730.0,35.2072,35.2419,35.1898,35.2419,48730.0
2018-08-28 12:40:00,40.52,40.57,40.51,40.54,37306.0,35.2419,35.2854,35.2332,35.2593,37306.0
2018-08-28 12:45:00,40.55,40.6,40.52,40.57,123319.0,35.268,35.3115,35.2419,35.2854,123319.0
2018-08-28 12:50:00,40.57,40.59,40.53,40.55,45999.0,35.2854,35.3028,35.2506,35.268,45999.0
2018-08-28 12:55:00,40.54,40.55,40.52,40.52,61484.0,35.2593,35.268,35.2419,35.2419,61484.0
2018-08-28 13:00:00,40.53,40.59,40.52,40.59,31884.0,35.2506,35.3028,35.2419,35.3028,31884.0
2018-08-28 13:05:00,40.59,40.59,40.55,40.56,27568.0,35.3028,35.3028,35.268,35.2767,27568.0
2018-08-28 13:10:00,40.55,40.62,40.55,40.62,89961.0,35.268,35.3289,35.268,35.3289,89961.0
2018-08-28 13:15:00,40.61,40.61,40.56,40.58,30706.0,35.3202,35.3202,35.2767,35.2941,30706.0
2018-08-28 13:20:00,40.58,40.6,40.57,40.58,22599.0,35.2941,35.3115,35.2854,35.2941,22599.0
2018-08-28 13:25:00,40.58,40.58,40.53,40.55,35576.0,35.2941,35.2941,35.2506,35.268,35576.0
2018-08-28 13:30:00,40.55,40.59,40.54,40.59,21608.0,35.268,35.3028,35.2593,35.3028,21608.0
2018-08-28 13:35:00,40.59,40.6,40.57,40.59,39944.0,35.3028,35.3115,35.2854,35.3028,39944.0
2018-08-28 13:40:00,40.59,40.66,40.59,40.62,35225.0,35.3028,35.3637,35.3028,35.3289,35225.0
2018-08-28 13:45:00,40.61,40.62,40.58,40.61,44401.0,35.3202,35.3289,35.2941,35.3202,44401.0
2018-08-28 13:50:00,40.62,40.65,40.59,40.59,25662.0,35.3289,35.355,35.3028,35.3028,25662.0
2018-08-28 13:55:00,40.59,40.6,40.57,40.6,27346.0,35.3028,35.3115,35.2854,35.3115,27346.0
2018-08-28 14:00:00,40.59,40.64,40.59,40.62,41343.0,35.3028,35.3463,35.3028,35.3289,41343.0
2018-08-28 14:05:00,40.62,40.64,40.6,40.62,41403.0,35.3289,35.3463,35.3115,35.3289,41403.0
2018-08-28 14:10:00,40.62,40.63,40.61,40.62,12933.0,35.3289,35.3376,35.3202,35.3289,12933.0
2018-08-28 14:15:00,40.61,40.61,40.57,40.59,52830.0,35.3202,35.3202,35.2854,35.3028,52830.0
2018-08-28 14:20:00,40.59,40.64,40.59,40.63,110182.0,35.3028,35.3463,35.3028,35.3376,110182.0
2018-08-28 14:25:00,40.63,40.69,40.62,40.67,172052.0,35.3376,35.3898,35.3289,35.3724,172052.0
2018-08-28 14:30:00,40.66,40.67,40.62,40.64,43012.0,35.3637,35.3724,35.3289,35.3463,43012.0
2018-08-28 14:35:00,40.64,40.67,40.63,40.65,22862.0,35.3463,35.3724,35.3376,35.355,22862.0
2018-08-28 14:40:00,40.66,40.7,40.65,40.7,29439.0,35.3637,35.3985,35.355,35.3985,29439.0
2018-08-28 14:45:00,40.7,40.7,40.65,40.7,38736.0,35.3985,35.3985,35.355,35.3985,38736.0
2018-08-28 14:50:00,40.7,40.7,40.66,40.66,36135.0,35.3985,35.3985,35.3637,35.3637,36135.0
2018-08-28 14:55:00,40.66,40.67,40.61,40.63,37372.0,35.3637,35.3724,35.3202,35.3376,37372.0
2018-08-28 15:00:00,40.63,40.66,40.62,40.63,42485.0,35.3376,35.3637,35.3289,35.3376,42485.0
2018-08-28 15:05:00,40.63,40.66,40.61,40.63,47889.0,35.3376,35.3637,35.3202,35.3376,47889.0
2018-08-28 15:10:00,40.63,40.63,40.59,40.61,26366.0,35.3376,35.3376,35.3028,35.3202,26366.0
2018-08-28 15:15:00,40.61,40.66,40.6,40.65,49272.0,35.3202,35.3637,35.3115,35.355,49272.0
2018-08-28 15:20:00,40.64,40.65,40.58,40.59,50803.0,35.3463,35.355,35.2941,35.3028,50803.0
2018-08-28 15:25:00,40.6,40.61,40.57,40.6,56438.0,35.3115,35.3202,35.2854,35.3115,56438.0
2018-08-28 15:30:00,40.6,40.67,40.6,40.66,67659.0,35.3115,35.3724,35.3115,35.3637,67659.0
2018-08-28 15:35:00,40.66,40.69,40.64,40.64,46487.0,35.3637,35.3898,35.3463,35.3463,46487.0
2018-08-28 15:40:00,40.64,40.67,40.61,40.66,101563.0,35.3463,35.3724,35.3202,35.3637,101563.0
2018-08-28 15:45:00,40.66,40.67,40.64,40.67,109032.0,35.3637,35.3724,35.3463,35.3724,109032.0
2018-08-28 15:50:00,40.66,40.68,40.64,40.65,224841.0,35.3637,35.3811,35.3463,35.355,224841.0
2018-08-28 15:55:00,40.65,40.67,40.64,40.66,446749.0,35.355,35.3724,35.3463,35.3637,446749.0
2018-08-29 09:30:00,40.72,40.75,40.48,40.54,208223.0,35.4159,35.442,35.2072,35.2593,208223.0
2018-08-29 09:35:00,40.56,40.58,40.38,40.47,150863.0,35.2767,35.2941,35.1202,35.1985,150863.0
2018-08-29 09:40:00,40.47,40.54,40.43,40.47,92217.0,35.1985,35.2593,35.1637,35.1985,92217.0
2018-08-29 09:45:00,40.48,40.61,40.47,40.57,81742.0,35.2072,35.3202,35.1985,35.2854,81742.0
2018-08-29 09:50:00,40.56,40.68,40.54,40.6,97762.0,35.2767,35.3811,35.2593,35.3115,97762.0
2018-08-29 09:55:00,40.6,40.67,40.54,40.67,111208.0,35.3115,35.3724,35.2593,35.3724,111208.0
2018-08-29 10:00:00,40.66,40.66,40.56,40.56,47525.0,35.3637,35.3637,35.2767,35.2767,47525.0
2018-08-29 10:05:00,40.56,40.63,40.56,40.59,66369.0,35.2767,35.3376,35.2767,35.3028,66369.0
2018-08-29 10:10:00,40.59,40.64,40.55,40.64,65618.0,35.3028,35.3463,35.268,35.3463,65618.0
2018-08-29 10:15:00,40.64,40.66,40.54,40.59,49494.0,35.3463,35.3637,35.2593,35.3028,49494.0
2018-08-29 10:20:00,40.59,40.61,40.52,40.55,43218.0,35.3028,35.3202,35.2419,35.268,43218.0
2018-08-29 10:25:00,40.56,40.61,40.54,40.61,36753.0,35.2767,35.3202,35.2593,35.3202,36753.0
2018-08-29 10:30:00,40.61,40.74,40.61,40.67,121547.0,35.3202,35.4333,35.3202,35.3724,121547.0
2018-08-29 10:35:00,40.68,40.7,40.6,40.63,52679.0,35.3811,35.3985,35.3115,35.3376,52679.0
2018-08-29 10:40:00,40.63,40.63,40.51,40.58,62233.0,35.3376,35.3376,35.2332,35.2941,62233.0
2018-08-29 10:45:00,40.57,40.6,40.56,40.59,41936.0,35.2854,35.3115,35.2767,35.3028,41936.0
2018-08-29 10:50:00,40.59,40.6,40.56,40.6,28439.0,35.3028,35.3115,35.2767,35.3115,28439.0
2018-08-29 10:55:00,40.6,40.69,40.57,40.68,64764.0,35.3115,35.3898,35.2854,35.3811,64764.0
2018-08-29 11:00:00,40.68,40.68,40.63,40.66,40247.0,35.3811,35.3811,35.3376,35.3637,40247.0
2018-08-29 11:05:00,40.66,40.71,40.65,40.66,77668.0,35.3637,35.4072,35.355,35.3637,77668.0
2018-08-29 11:10:00,40.66,40.74,40.61,40.73,83023.0,35.3637,35.4333,35.3202,35.4246,83023.0
2018-08-29 11:15:00,40.73,40.75,40.67,40.68,76722.0,35.4246,35.442,35.3724,35.3811,76722.0
2018-08-29 11:20:00,40.68,40.73,40.67,40.71,67396.0,35.3811,35.4246,35.3724,35.4072,67396.0
2018-08-29 11:25:00,40.71,40.74,40.68,40.68,73469.0,35.4072,35.4333,35.3811,35.3811,73469.0
2018-08-29 11:30:00,40.68,40.74,40.67,40.69,60075.0,35.3811,35.4333,35.3724,35.3898,60075.0
2018-08-29 11:35:00,40.68,40.69,40.67,40.69,31602.0,35.3811,35.3898,35.3724,35.3898,31602.0
2018-08-29 11:40:00,40.68,40.73,40.68,40.71,94364.0,35.3811,35.4246,35.3811,35.4072,94364.0
2018-08-29 11:45:00,40.71,40.74,40.69,40.73,53845.0,35.4072,35.4333,35.3898,35.4246,53845.0
2018-08-29 11:50:00,40.72,40.76,40.69,40.76,61260.0,35.4159,35.4507,35.3898,35.4507,61260.0
2018-08-29 11:55:00,40.76,40.82,40.76,40.79,65021.0,35.4507,35.5029,35.4507,35.4768,65021.0
2018-08-29 12:00:00,40.78,40.82,40.76,40.77,48606.0,35.4681,35.5029,35.4507,35.4594,48606.0
2018-08-29 12:05:00,40.76,40.81,40.76,40.81,61403.0,35.4507,35.4942,35.4507,35.4942,61403.0
2018-08-29 12:10:00,40.81,40.81,40.77,40.79,46215.0,35.4942,35.4942,35.4594,35.4768,46215.0
2018-08-29 12:15:00,40.79,40.79,40.73,40.76,42975.0,35.4768,35.4768,35.4246,35.4507,42975.0
2018-08-29 12:20:00,40.76,40.76,40.7,40.72,42280.0,35.4507,35.4507,35.3985,35.4159,42280.0
2018-08-29 12:25:00,40.73,40.77,40.72,40.76,32855.0,35.4246,35.4594,35.4159,35.4507,32855.0
2018-08-29 12:30:00,40.75,40.77,40.72,40.77,46268.0,35.442,35.4594,35.4159,35.4594,46268.0
2018-08-29 12:35:00,40.77,40.79,40.75,40.78,49379.0,35.4594,35.4768,35.442,35.4681,49379.0
2018-08-29 12:40:00,40.79,40.84,40.78,40.84,99601.0,35.4768,35.5203,35.4681,35.5203,99601.0
2018-08-29 12:45:00,40.84,40.85,40.79,40.83,41240.0,35.5203,35.529,35.4768,35.5116,41240.0
2018-08-29 12:50:00,40.83,40.87,40.81,40.87,37229.0,35.5116,35.5464,35.4942,35.5464,37229.0
2018-08-29 12:55:00,40.86,40.87,40.82,40.85,41726.0,35.5377,35.5464,35.5029,35.529,41726.0
2018-08-29 13:00:00,40.85,40.91,40.85,40.91,39575.0,35.529,35.5811,35.529,35.5811,39575.0
2018-08-29 13:05:00,40.91,40.95,40.89,40.91,52012.0,35.5811,35.6159,35.5637,35.5811,52012.0
2018-08-29 13:10:00,40.9,40.93,40.9,40.92,23797.0,35.5724,35.5985,35.5724,35.5898,23797.0
2018-08-29 13:15:00,40.92,40.93,40.88,40.89,40717.0,35.5898,35.5985,35.5551,35.5637,40717.0
2018-08-29 13:20:00,40.89,40.92,40.87,40.88,20887.0,35.5637,35.5898,35.5464,35.5551,20887.0
2018-08-29 13:25:00,40.89,40.89,40.85,40.85,22916.0,35.5637,35.5637,35.529,35.529,22916.0
2018-08-29 13:30:00,40.85,40.85,40.78,40.82,66528.0,35.529,35.529,35.4681,35.5029,66528.0
2018-08-29 13:35:00,40.82,40.86,40.81,40.83,24486.0,35.5029,35.5377,35.4942,35.5116,24486.0
2018-08-29 13:40:00,40.84,40.85,40.79,40.8,48138.0,35.5203,35.529,35.4768,35.4855,48138.0
2018-08-29 13:45:00,40.8,40.8,40.76,40.77,18415.0,35.4855,35.4855,35.4507,35.4594,18415.0
2018-08-29 13:50:00,40.77,40.8,40.76,40.79,21843.0,35.4594,35.4855,35.4507,35.4768,21843.0
2018-08-29 13:55:00,40.79,40.82,40.78,40.82,34268.0,35.4768,35.5029,35.4681,35.5029,34268.0
2018-08-29 14:00:00,40.83,40.86,40.82,40.84,30303.0,35.5116,35.5377,35.5029,35.5203,30303.0
2018-08-29 14:05:00,40.84,40.86,40.81,40.85,27150.0,35.5203,35.5377,35.4942,35.529,27150.0
2018-08-29 14:10:00,40.85,40.86,40.83,40.84,29002.0,35.529,35.5377,35.5116,35.5203,29002.0
2018-08-29 14:15:00,40.83,40.84,40.81,40.82,26404.0,35.5116,35.5203,35.4942,35.5029,26404.0
2018-08-29 14:20:00,40.81,40.84,40.78,40.8,55098.0,35.4942,35.5203,35.4681,35.4855,55098.0
2018-08-29 14:25:00,40.79,40.8,40.75,40.77,30334.0,35.4768,35.4855,35.442,35.4594,30334.0
2018-08-29 14:30:00,40.77,40.8,40.77,40.79,30388.0,35.4594,35.4855,35.4594,35.4768,30388.0
2018-08-29 14:35:00,40.8,40.86,40.79,40.83,41834.0,35.4855,35.5377,35.4768,35.5116,41834.0
2018-08-29 14:40:00,40.83,40.86,40.83,40.85,28216.0,35.5116,35.5377,35.5116,35.529,28216.0
2018-08-29 14:45:00,40.86,40.87,40.84,40.87,83865.0,35.5377,35.5464,35.5203,35.5464,83865.0
2018-08-29 14:50:00,40.87,40.87,40.83,40.84,34098.0,35.5464,35.5464,35.5116,35.5203,34098.0
2018-08-29 14:55:00,40.84,40.85,40.81,40.81,33488.0,35.5203,35.529,35.4942,35.4942,33488.0
2018-08-29 15:00:00,40.81,40.84,40.81,40.83,31009.0,35.4942,35.5203,35.4942,35.5116,31009.0
2018-08-29 15:05:00,40.84,40.84,40.82,40.83,32748.0,35.5203,35.5203,35.5029,35.5116,32748.0
2018-08-29 15:10:00,40.83,40.84,40.81,40.83,28494.0,35.5116,35.5203,35.4942,35.5116,28494.0
2018-08-29 15:15:00,40.83,40.84,40.81,40.82,36020.0,35.5116,35.5203,35.4942,35.5029,36020.0
2018-08-29 15:20:00,40.82,40.86,40.81,40.84,89398.0,35.5029,35.5377,35.4942,35.5203,89398.0
2018-08-29 15:25:00,40.84,40.84,40.79,40.8,70599.0,35.5203,35.5203,35.4768,35.4855,70599.0
2018-08-29 15:30:00,40.8,40.81,40.76,40.79,92705.0,35.4855,35.4942,35.4507,35.4768,92705.0
2018-08-29 15:35:00,40.79,40.8,40.76,40.77,104564.0,35.4768,35.4855,35.4507,35.4594,104564.0
2018-08-29 15:40:00,40.76,40.81,40.76,40.79,79429.0,35.4507,35.4942,35.4507,35.4768,79429.0
2018-08-29 15:45:00,40.79,40.79,40.73,40.77,122695.0,35.4768,35.4768,35.4246,35.4594,122695.0
2018-08-29 15:50:00,40.77,40.78,40.72,40.72,202403.0,35.4594,35.4681,35.4159,35.4159,202403.0
2018-08-29 15:55:00,40.72,40.73,40.68,40.72,311185.0,35.4159,35.4246,35.3811,35.4159,311185.0
2018-08-30 09:30:00,40.55,40.62,40.45,40.59,153835.0,35.268,35.3289,35.1811,35.3028,153835.0
2018-08-30 09:35:00,40.61,40.62,40.47,40.48,158763.0,35.3202,35.3289,35.1985,35.2072,158763.0
2018-08-30 09:40:00,40.47,40.51,40.36,40.47,145847.0,35.1985,35.2332,35.1028,35.1985,145847.0
2018-08-30 09:45:00,40.47,40.56,40.42,40.46,153166.0,35.1985,35.2767,35.155,35.1898,153166.0
2018-08-30 09:50:00,40.45,40.49,40.39,40.48,234910.0,35.1811,35.2159,35.1289,35.2072,234910.0
2018-08-30 09:55:00,40.48,40.52,40.46,40.47,276744.0,35.2072,35.2419,35.1898,35.1985,276744.0
2018-08-30 10:00:00,40.46,40.6,40.46,40.51,214591.0,35.1898,35.3115,35.1898,35.2332,214591.0
2018-08-30 10:05:00,40.51,40.55,40.45,40.49,92369.0,35.2332,35.268,35.1811,35.2159,92369.0
2018-08-30 10:10:00,40.49,40.54,40.46,40.51,83119.0,35.2159,35.2593,35.1898,35.2332,83119.0
2018-08-30 10:15:00,40.52,40.54,40.46,40.48,58951.0,35.2419,35.2593,35.1898,35.2072,58951.0
2018-08-30 10:20:00,40.48,40.48,40.41,40.41,94141.0,35.2072,35.2072,35.1463,35.1463,94141.0
2018-08-30 10:25:00,40.41,40.42,40.36,40.39,124191.0,35.1463,35.155,35.1028,35.1289,124191.0
2018-08-30 10:30:00,40.4,40.49,40.39,40.48,100283.0,35.1376,35.2159,35.1289,35.2072,100283.0
2018-08-30 10:35:00,40.48,40.52,40.42,40.43,66435.0,35.2072,35.2419,35.155,35.1637,66435.0
2018-08-30 10:40:00,40.43,40.46,40.41,40.46,52055.0,35.1637,35.1898,35.1463,35.1898,52055.0
2018-08-30 10:45:00,40.46,40.49,40.42,40.48,58296.0,35.1898,35.2159,35.155,35.2072,58296.0
2018-08-30 10:50:00,40.49,40.54,40.44,40.45,90448.0,35.2159,35.2593,35.1724,35.1811,90448.0
2018-08-30 10:55:00,40.45,40.48,40.41,40.45,43428.0,35.1811,35.2072,35.1463,35.1811,43428.0
2018-08-30 11:00:00,40.45,40.54,40.45,40.5,91106.0,35.1811,35.2593,35.1811,35.2245,91106.0
2018-08-30 11:05:00,40.5,40.52,40.37,40.4,89612.0,35.2245,35.2419,35.1115,35.1376,89612.0
2018-08-30 11:10:00,40.4,40.41,40.31,40.36,113019.0,35.1376,35.1463,35.0593,35.1028,113019.0
2018-08-30 11:15:00,40.36,40.39,40.27,40.29,73542.0,35.1028,35.1289,35.0245,35.0419,73542.0
2018-08-30 11:20:00,40.29,40.3,40.23,40.23,71124.0,35.0419,35.0506,34.9897,34.9897,71124.0
2018-08-30 11:25:00,40.23,40.26,40.21,40.24,53125.0,34.9897,35.0158,34.9723,34.9984,53125.0
2018-08-30 11:30:00,40.23,40.26,40.14,40.17,92587.0,34.9897,35.0158,34.9114,34.9375,92587.0
2018-08-30 11:35:00,40.17,40.21,40.13,40.16,76156.0,34.9375,34.9723,34.9027,34.9288,76156.0
2018-08-30 11:40:00,40.16,40.17,40.11,40.15,50728.0,34.9288,34.9375,34.8853,34.9201,50728.0
2018-08-30 11:45:00,40.16,40.16,40.1,40.11,35358.0,34.9288,34.9288,34.8767,34.8853,35358.0
2018-08-30 11:50:00,40.11,40.14,40.08,40.12,61889.0,34.8853,34.9114,34.8593,34.894,61889.0
2018-08-30 11:55:00,40.13,40.14,40.08,40.12,51973.0,34.9027,34.9114,34.8593,34.894,51973.0
2018-08-30 12:00:00,40.12,40.15,40.11,40.14,45464.0,34.894,34.9201,34.8853,34.9114,45464.0
2018-08-30 12:05:00,40.14,40.19,40.13,40.18,36703.0,34.9114,34.9549,34.9027,34.9462,36703.0
2018-08-30 12:10:00,40.18,40.19,40.13,40.18,42245.0,34.9462,34.9549,34.9027,34.9462,42245.0
2018-08-30 12:15:00,40.18,40.18,40.13,40.14,37685.0,34.9462,34.9462,34.9027,34.9114,37685.0
2018-08-30 12:20:00,40.15,40.16,40.12,40.12,48770.0,34.9201,34.9288,34.894,34.894,48770.0
2018-08-30 12:25:00,40.12,40.13,40.09,40.1,40661.0,34.894,34.9027,34.868,34.8767,40661.0
2018-08-30 12:30:00,40.11,40.11,40.06,40.08,38618.0,34.8853,34.8853,34.8419,34.8593,38618.0
2018-08-30 12:35:00,40.08,40.11,40.06,40.08,50522.0,34.8593,34.8853,34.8419,34.8593,50522.0
2018-08-30 12:40:00,40.09,40.11,40.08,40.1,220546.0,34.868,34.8853,34.8593,34.8767,220546.0
2018-08-30 12:45:00,40.1,40.12,40.03,40.03,58834.0,34.8767,34.894,34.8158,34.8158,58834.0
2018-08-30 12:50:00,40.04,40.06,40.01,40.02,75017.0,34.8245,34.8419,34.7984,34.8071,75017.0
2018-08-30 12:55:00,40.02,40.05,40.01,40.04,35486.0,34.8071,34.8332,34.7984,34.8245,35486.0
2018-08-30 13:00:00,40.05,40.05,40.0,40.01,46958.0,34.8332,34.8332,34.7897,34.7984,46958.0
2018-08-30 13:05:00,40.01,40.03,40.0,40.03,46896.0,34.7984,34.8158,34.7897,34.8158,46896.0
2018-08-30 13:10:00,40.03,40.16,40.03,40.16,126755.0,34.8158,34.9288,34.8158,34.9288,126755.0
2018-08-30 13:15:00,40.16,40.21,40.14,40.18,68603.0,34.9288,34.9723,34.9114,34.9462,68603.0
2018-08-30 13:20:00,40.19,40.2,40.16,40.18,37674.0,34.9549,34.9636,34.9288,34.9462,37674.0
2018-08-30 13:25:00,40.18,40.2,40.17,40.18,49558.0,34.9462,34.9636,34.9375,34.9462,49558.0
2018-08-30 13:30:00,40.18,40.2,40.16,40.18,21145.0,34.9462,34.9636,34.9288,34.9462,21145.0
2018-08-30 13:35:00,40.18,40.27,40.16,40.26,83548.0,34.9462,35.0245,34.9288,35.0158,83548.0
2018-08-30 13:40:00,40.26,40.31,40.26,40.27,46586.0,35.0158,35.0593,35.0158,35.0245,46586.0
2018-08-30 13:45:00,40.27,40.32,40.27,40.28,49992.0,35.0245,35.068,35.0245,35.0332,49992.0
2018-08-30 13:50:00,40.28,40.3,40.26,40.3,29228.0,35.0332,35.0506,35.0158,35.0506,29228.0
2018-08-30 13:55:00,40.29,40.31,40.26,40.27,35250.0,35.0419,35.0593,35.0158,35.0245,35250.0
2018-08-30 14:00:00,40.27,40.29,40.26,40.28,22010.0,35.0245,35.0419,35.0158,35.0332,22010.0
2018-08-30 14:05:00,40.29,40.29,40.25,40.27,32084.0,35.0419,35.0419,35.0071,35.0245,32084.0
2018-08-30 14:10:00,40.27,40.29,40.26,40.28,32432.0,35.0245,35.0419,35.0158,35.0332,32432.0
2018-08-30 14:15:00,40.28,40.31,40.22,40.23,76452.0,35.0332,35.0593,34.981,34.9897,76452.0
2018-08-30 14:20:00,40.22,40.26,40.16,40.22,70639.0,34.981,35.0158,34.9288,34.981,70639.0
2018-08-30 14:25:00,40.22,40.25,40.2,40.21,34782.0,34.981,35.0071,34.9636,34.9723,34782.0
2018-08-30 14:30:00,40.2,40.28,40.2,40.28,42092.0,34.9636,35.0332,34.9636,35.0332,42092.0
2018-08-30 14:35:00,40.27,40.31,40.26,40.29,53890.0,35.0245,35.0593,35.0158,35.0419,53890.0
2018-08-30 14:40:00,40.29,40.31,40.27,40.27,41108.0,35.0419,35.0593,35.0245,35.0245,41108.0
2018-08-30 14:45:00,40.27,40.33,40.27,40.3,48885.0,35.0245,35.0767,35.0245,35.0506,48885.0
2018-08-30 14:50:00,40.3,40.31,40.29,40.29,37390.0,35.0506,35.0593,35.0419,35.0419,37390.0
2018-08-30 14:55:00,40.29,40.29,40.22,40.22,50834.0,35.0419,35.0419,34.981,34.981,50834.0
2018-08-30 15:00:00,40.22,40.23,40.13,40.15,56775.0,34.981,34.9897,34.9027,34.9201,56775.0
2018-08-30 15:05:00,40.14,40.16,40.12,40.14,58256.0,34.9114,34.9288,34.894,34.9114,58256.0
2018-08-30 15:10:00,40.14,40.15,40.12,40.12,50796.0,34.9114,34.9201,34.894,34.894,50796.0
2018-08-30 15:15:00,40.12,40.13,40.09,40.1,78063.0,34.894,34.9027,34.868,34.8767,78063.0
2018-08-30 15:20:00,40.11,40.14,40.08,40.11,59626.0,34.8853,34.9114,34.8593,34.8853,59626.0
2018-08-30 15:25:00,40.1,40.15,40.1,40.13,54332.0,34.8767,34.9201,34.8767,34.9027,54332.0
2018-08-30 15:30:00,40.13,40.17,40.13,40.16,97663.0,34.9027,34.9375,34.9027,34.9288,97663.0
2018-08-30 15:35:00,40.17,40.19,40.13,40.16,125296.0,34.9375,34.9549,34.9027,34.9288,125296.0
2018-08-30 15:40:00,40.15,40.23,40.15,40.23,121815.0,34.9201,34.9897,34.9201,34.9897,121815.0
2018-08-30 15:45:00,40.23,40.24,40.15,40.15,155554.0,34.9897,34.9984,34.9201,34.9201,155554.0
2018-08-30 15:50:00,40.16,40.18,40.14,40.16,186174.0,34.9288,34.9462,34.9114,34.9288,186174.0
2018-08-30 15:55:00,40.17,40.23,40.15,40.22,602333.0,34.9375,34.9897,34.9201,34.981,602333.0
2018-08-31 09:30:00,40.05,40.15,39.83,39.91,138463.0,34.8332,34.9201,34.6418,34.7114,138463.0
2018-08-31 09:35:00,39.9,39.9,39.71,39.75,72648.0,34.7027,34.7027,34.5375,34.5722,72648.0
2018-08-31 09:40:00,39.75,39.79,39.71,39.76,87962.0,34.5722,34.607,34.5375,34.5809,87962.0
2018-08-31 09:45:00,39.76,39.79,39.71,39.72,52733.0,34.5809,34.607,34.5375,34.5462,52733.0
2018-08-31 09:50:00,39.71,39.73,39.58,39.61,121838.0,34.5375,34.5548,34.4244,34.4505,121838.0
2018-08-31 09:55:00,39.61,39.72,39.59,39.72,89440.0,34.4505,34.5462,34.4331,34.5462,89440.0
2018-08-31 10:00:00,39.73,39.79,39.7,39.79,90358.0,34.5548,34.607,34.5288,34.607,90358.0
2018-08-31 10:05:00,39.79,39.86,39.75,39.76,89750.0,34.607,34.6679,34.5722,34.5809,89750.0
2018-08-31 10:10:00,39.77,39.9,39.76,39.89,52855.0,34.5896,34.7027,34.5809,34.694,52855.0
2018-08-31 10:15:00,39.89,39.9,39.81,39.88,51692.0,34.694,34.7027,34.6244,34.6853,51692.0
2018-08-31 10:20:00,39.88,39.98,39.88,39.97,75880.0,34.6853,34.7723,34.6853,34.7636,75880.0
2018-08-31 10:25:00,39.98,40.0,39.83,39.9,73318.0,34.7723,34.7897,34.6418,34.7027,73318.0
2018-08-31 10:30:00,39.89,39.98,39.88,39.97,35962.0,34.694,34.7723,34.6853,34.7636,35962.0
2018-08-31 10:35:00,39.98,39.99,39.87,39.94,88776.0,34.7723,34.781,34.6766,34.7375,88776.0
2018-08-31 10:40:00,39.94,39.98,39.88,39.96,63146.0,34.7375,34.7723,34.6853,34.7549,63146.0
2018-08-31 10:45:00,39.96,40.0,39.89,39.91,71170.0,34.7549,34.7897,34.694,34.7114,71170.0
2018-08-31 10:50:00,39.91,39.92,39.77,39.77,60638.0,34.7114,34.7201,34.5896,34.5896,60638.0
2018-08-31 10:55:00,39.77,39.79,39.72,39.77,47972.0,34.5896,34.607,34.5462,34.5896,47972.0
2018-08-31 11:00:00,39.76,39.77,39.7,39.71,56832.0,34.5809,34.5896,34.5288,34.5375,56832.0
2018-08-31 11:05:00,39.71,39.71,39.62,39.63,81664.0,34.5375,34.5375,34.4592,34.4679,81664.0
2018-08-31 11:10:00,39.62,39.71,39.62,39.71,76520.0,34.4592,34.5375,34.4592,34.5375,76520.0
2018-08-31 11:15:00,39.72,39.8,39.69,39.76,69377.0,34.5462,34.6157,34.5201,34.5809,69377.0
2018-08-31 11:20:00,39.76,39.81,39.73,39.79,48677.0,34.5809,34.6244,34.5548,34.607,48677.0
2018-08-31 11:25:00,39.8,39.82,39.78,39.81,56141.0,34.6157,34.6331,34.5983,34.6244,56141.0
2018-08-31 11:30:00,39.81,39.85,39.81,39.82,61001.0,34.6244,34.6592,34.6244,34.6331,61001.0
2018-08-31 11:35:00,39.82,39.86,39.8,39.84,74468.0,34.6331,34.6679,34.6157,34.6505,74468.0
2018-08-31 11:40:00,39.84,39.84,39.78,39.81,92958.0,34.6505,34.6505,34.5983,34.6244,92958.0
2018-08-31 11:45:00,39.82,39.83,39.76,39.77,63721.0,34.6331,34.6418,34.5809,34.5896,63721.0
2018-08-31 11:50:00,39.77,39.83,39.75,39.77,52885.0,34.5896,34.6418,34.5722,34.5896,52885.0
2018-08-31 11:55:00,39.77,39.78,39.73,39.75,45850.0,34.5896,34.5983,34.5548,34.5722,45850.0
2018-08-31 12:00:00,39.74,39.75,39.71,39.71,26463.0,34.5635,34.5722,34.5375,34.5375,26463.0
2018-08-31 12:05:00,39.71,39.71,39.62,39.65,48522.0,34.5375,34.5375,34.4592,34.4853,48522.0
2018-08-31 12:10:00,39.64,39.68,39.64,39.65,29792.0,34.4766,34.5114,34.4766,34.4853,29792.0
2018-08-31 12:15:00,39.66,39.7,39.66,39.67,30611.0,34.494,34.5288,34.494,34.5027,30611.0
2018-08-31 12:20:00,39.67,39.69,39.65,39.69,42326.0,34.5027,34.5201,34.4853,34.5201,42326.0
2018-08-31 12:25:00,39.69,39.69,39.66,39.68,29687.0,34.5201,34.5201,34.494,34.5114,29687.0
2018-08-31 12:30:00,39.67,39.68,39.62,39.66,43668.0,34.5027,34.5114,34.4592,34.494,43668.0
2018-08-31 12:35:00,39.66,39.74,39.65,39.73,49309.0,34.494,34.5635,34.4853,34.5548,49309.0
2018-08-31 12:40:00,39.73,39.77,39.73,39.75,47509.0,34.5548,34.5896,34.5548,34.5722,47509.0
2018-08-31 12:45:00,39.75,39.79,39.75,39.76,35992.0,34.5722,34.607,34.5722,34.5809,35992.0
2018-08-31 12:50:00,39.75,39.75,39.7,39.71,21800.0,34.5722,34.5722,34.5288,34.5375,21800.0
2018-08-31 12:55:00,39.7,39.8,39.7,39.8,50268.0,34.5288,34.6157,34.5288,34.6157,50268.0
2018-08-31 13:00:00,39.79,39.81,39.76,39.76,22506.0,34.607,34.6244,34.5809,34.5809,22506.0
2018-08-31 13:05:00,39.75,39.78,39.73,39.78,56645.0,34.5722,34.5983,34.5548,34.5983,56645.0
2018-08-31 13:10:00,39.78,39.79,39.76,39.78,32259.0,34.5983,34.607,34.5809,34.5983,32259.0
2018-08-31 13:15:00,39.77,39.81,39.77,39.81,36608.0,34.5896,34.6244,34.5896,34.6244,36608.0
2018-08-31 13:20:00,39.81,39.82,39.76,39.76,28135.0,34.6244,34.6331,34.5809,34.5809,28135.0
2018-08-31 13:25:00,39.76,39.77,39.75,39.77,29715.0,34.5809,34.5896,34.5722,34.5896,29715.0
2018-08-31 13:30:00,39.76,39.76,39.73,39.76,41827.0,34.5809,34.5809,34.5548,34.5809,41827.0
2018-08-31 13:35:00,39.77,39.79,39.75,39.76,30173.0,34.5896,34.607,34.5722,34.5809,30173.0
2018-08-31 13:40:00,39.75,39.76,39.73,39.73,27978.0,34.5722,34.5809,34.5548,34.5548,27978.0
2018-08-31 13:45:00,39.74,39.76,39.72,39.76,28283.0,34.5635,34.5809,34.5462,34.5809,28283.0
2018-08-31 13:50:00,39.76,39.76,39.72,39.73,23023.0,34.5809,34.5809,34.5462,34.5548,23023.0
2018-08-31 13:55:00,39.72,39.75,39.72,39.75,28462.0,34.5462,34.5722,34.5462,34.5722,28462.0
2018-08-31 14:00:00,39.75,39.8,39.75,39.77,35773.0,34.5722,34.6157,34.5722,34.5896,35773.0
2018-08-31 14:05:00,39.78,39.78,39.72,39.73,30873.0,34.5983,34.5983,34.5462,34.5548,30873.0
2018-08-31 14:10:00,39.74,39.74,39.71,39.72,21973.0,34.5635,34.5635,34.5375,34.5462,21973.0
2018-08-31 14:15:00,39.72,39.74,39.7,39.71,21090.0,34.5462,34.5635,34.5288,34.5375,21090.0
2018-08-31 14:20:00,39.71,39.71,39.68,39.69,28341.0,34.5375,34.5375,34.5114,34.5201,28341.0
2018-08-31 14:25:00,39.7,39.72,39.67,39.69,49547.0,34.5288,34.5462,34.5027,34.5201,49547.0
2018-08-31 14:30:00,39.7,39.7,39.67,39.69,17749.0,34.5288,34.5288,34.5027,34.5201,17749.0
2018-08-31 14:35:00,39.68,39.69,39.65,39.65,27375.0,34.5114,34.5201,34.4853,34.4853,27375.0
2018-08-31 14:40:00,39.66,39.66,39.63,39.64,56351.0,34.494,34.494,34.4679,34.4766,56351.0
2018-08-31 14:45:00,39.64,39.66,39.63,39.64,37696.0,34.4766,34.494,34.4679,34.4766,37696.0
2018-08-31 14:50:00,39.65,39.66,39.63,39.64,32404.0,34.4853,34.494,34.4679,34.4766,32404.0
2018-08-31 14:55:00,39.64,39.66,39.62,39.63,49182.0,34.4766,34.494,34.4592,34.4679,49182.0
2018-08-31 15:00:00,39.63,39.68,39.63,39.68,33753.0,34.4679,34.5114,34.4679,34.5114,33753.0
2018-08-31 15:05:00,39.67,39.68,39.66,39.68,57685.0,34.5027,34.5114,34.494,34.5114,57685.0
2018-08-31 15:10:00,39.68,39.68,39.65,39.65,34688.0,34.5114,34.5114,34.4853,34.4853,34688.0
2018-08-31 15:15:00,39.65,39.73,39.65,39.72,75245.0,34.4853,34.5548,34.4853,34.5462,75245.0
2018-08-31 15:20:00,39.71,39.72,39.68,39.71,47204.0,34.5375,34.5462,34.5114,34.5375,47204.0
2018-08-31 15:25:00,39.71,39.72,39.7,39.71,50609.0,34.5375,34.5462,34.5288,34.5375,50609.0
2018-08-31 15:30:00,39.72,39.81,39.71,39.8,101726.0,34.5462,34.6244,34.5375,34.6157,101726.0
2018-08-31 15:35:00,39.81,39.88,39.81,39.87,93654.0,34.6244,34.6853,34.6244,34.6766,93654.0
2018-08-31 15:40:00,39.87,39.88,39.83,39.86,107102.0,34.6766,34.6853,34.6418,34.6679,107102.0
2018-08-31 15:45:00,39.86,39.89,39.84,39.88,142835.0,34.6679,34.694,34.6505,34.6853,142835.0
2018-08-31 15:50:00,39.88,39.89,39.86,39.88,135911.0,34.6853,34.694,34.6679,34.6853,135911.0
2018-08-31 15:55:00,39.87,39.93,39.86,39.89,380184.0,34.6766,34.7288,34.6679,34.694,380184.0
2018-09-04 09:30:00,39.92,39.93,39.6,39.68,130993.0,34.8784,34.8871,34.5988,34.6687,130993.0
2018-09-04 09:35:00,39.67,39.68,39.55,39.58,98283.0,34.66,34.6687,34.5551,34.5813,98283.0
2018-09-04 09:40:00,39.58,39.68,39.56,39.68,49960.0,34.5813,34.6687,34.5639,34.6687,49960.0
2018-09-04 09:45:00,39.69,39.72,39.61,39.63,71529.0,34.6774,34.7037,34.6075,34.625,71529.0
2018-09-04 09:50:00,39.63,39.8,39.62,39.79,66013.0,34.625,34.7736,34.6163,34.7648,66013.0
2018-09-04 09:55:00,39.81,39.86,39.77,39.86,102638.0,34.7823,34.826,34.7473,34.826,102638.0
2018-09-04 10:00:00,39.87,39.93,39.78,39.91,244932.0,34.8347,34.8871,34.7561,34.8697,244932.0
2018-09-04 10:05:00,39.91,39.98,39.91,39.97,67029.0,34.8697,34.9308,34.8697,34.9221,67029.0
2018-09-04 10:10:00,39.96,39.96,39.85,39.92,51151.0,34.9133,34.9133,34.8172,34.8784,51151.0
2018-09-04 10:15:00,39.91,39.97,39.88,39.97,44622.0,34.8697,34.9221,34.8434,34.9221,44622.0
2018-09-04 10:20:00,39.97,40.05,39.97,39.97,65196.0,34.9221,34.992,34.9221,34.9221,65196.0
2018-09-04 10:25:00,39.97,39.98,39.9,39.91,46423.0,34.9221,34.9308,34.8609,34.8697,46423.0
2018-09-04 10:30:00,39.91,39.92,39.85,39.87,57733.0,34.8697,34.8784,34.8172,34.8347,57733.0
2018-09-04 10:35:00,39.87,39.89,39.84,39.89,32469.0,34.8347,34.8522,34.8085,34.8522,32469.0
2018-09-04 10:40:00,39.88,39.92,39.86,39.87,41369.0,34.8434,34.8784,34.826,34.8347,41369.0
2018-09-04 10:45:00,39.87,39.93,39.83,39.92,48605.0,34.8347,34.8871,34.7998,34.8784,48605.0
2018-09-04 10:50:00,39.91,39.96,39.9,39.96,40252.0,34.8697,34.9133,34.8609,34.9133,40252.0
2018-09-04 10:55:00,39.96,39.98,39.89,39.9,48147.0,34.9133,34.9308,34.8522,34.8609,48147.0
2018-09-04 11:00:00,39.9,39.93,39.87,39.91,74384.0,34.8609,34.8871,34.8347,34.8697,74384.0
2018-09-04 11:05:00,39.91,39.91,39.81,39.87,81152.0,34.8697,34.8697,34.7823,34.8347,81152.0
2018-09-04 11:10:00,39.88,39.88,39.7,39.71,107728.0,34.8434,34.8434,34.6862,34.6949,107728.0
2018-09-04 11:15:00,39.71,39.72,39.65,39.68,43467.0,34.6949,34.7037,34.6425,34.6687,43467.0
2018-09-04 11:20:00,39.68,39.7,39.62,39.65,58480.0,34.6687,34.6862,34.6163,34.6425,58480.0
2018-09-04 11:25:00,39.65,39.65,39.61,39.63,48097.0,34.6425,34.6425,34.6075,34.625,48097.0
2018-09-04 11:30:00,39.63,39.65,39.55,39.55,63524.0,34.625,34.6425,34.5551,34.5551,63524.0
2018-09-04 11:35:00,39.56,39.59,39.53,39.59,55456.0,34.5639,34.5901,34.5377,34.5901,55456.0
2018-09-04 11:40:00,39.59,39.66,39.58,39.63,97132.0,34.5901,34.6512,34.5813,34.625,97132.0
2018-09-04 11:45:00,39.62,39.65,39.58,39.58,21670.0,34.6163,34.6425,34.5813,34.5813,21670.0
2018-09-04 11:50:00,39.58,39.59,39.53,39.58,65535.0,34.5813,34.5901,34.5377,34.5813,65535.0
2018-09-04 11:55:00,39.59,39.59,39.51,39.52,65286.0,34.5901,34.5901,34.5202,34.5289,65286.0
2018-09-04 12:00:00,39.52,39.55,39.5,39.52,50801.0,34.5289,34.5551,34.5114,34.5289,50801.0
2018-09-04 12:05:00,39.52,39.54,39.48,39.53,36584.0,34.5289,34.5464,34.494,34.5377,36584.0
2018-09-04 12:10:00,39.53,39.54,39.49,39.52,19550.0,34.5377,34.5464,34.5027,34.5289,19550.0
2018-09-04 12:15:00,39.53,39.54,39.48,39.48,39829.0,34.5377,34.5464,34.494,34.494,39829.0
2018-09-04 12:20:00,39.48,39.49,39.42,39.48,83308.0,34.494,34.5027,34.4415,34.494,83308.0
2018-09-04 12:25:00,39.47,39.55,39.47,39.54,32932.0,34.4852,34.5551,34.4852,34.5464,32932.0
2018-09-04 12:30:00,39.54,39.57,39.51,39.53,53583.0,34.5464,34.5726,34.5202,34.5377,53583.0
2018-09-04 12:35:00,39.53,39.55,39.51,39.53,44940.0,34.5377,34.5551,34.5202,34.5377,44940.0
2018-09-04 12:40:00,39.53,39.58,39.53,39.54,92713.0,34.5377,34.5813,34.5377,34.5464,92713.0
2018-09-04 12:45:00,39.55,39.55,39.5,39.54,33257.0,34.5551,34.5551,34.5114,34.5464,33257.0
2018-09-04 12:50:00,39.54,39.55,39.49,39.55,32115.0,34.5464,34.5551,34.5027,34.5551,32115.0
2018-09-04 12:55:00,39.55,39.58,39.52,39.52,36866.0,34.5551,34.5813,34.5289,34.5289,36866.0
2018-09-04 13:00:00,39.53,39.58,39.53,39.53,45978.0,34.5377,34.5813,34.5377,34.5377,45978.0
2018-09-04 13:05:00,39.54,39.6,39.53,39.59,34819.0,34.5464,34.5988,34.5377,34.5901,34819.0
2018-09-04 13:10:00,39.59,39.62,39.57,39.59,46003.0,34.5901,34.6163,34.5726,34.5901,46003.0
2018-09-04 13:15:00,39.59,39.61,39.57,39.59,34606.0,34.5901,34.6075,34.5726,34.5901,34606.0
2018-09-04 13:20:00,39.59,39.6,39.56,39.56,25439.0,34.5901,34.5988,34.5639,34.5639,25439.0
2018-09-04 13:25:00,39.55,39.56,39.52,39.55,28298.0,34.5551,34.5639,34.5289,34.5551,28298.0
2018-09-04 13:30:00,39.55,39.59,39.54,39.59,15010.0,34.5551,34.5901,34.5464,34.5901,15010.0
2018-09-04 13:35:00,39.58,39.6,39.56,39.57,37797.0,34.5813,34.5988,34.5639,34.5726,37797.0
2018-09-04 13:40:00,39.57,39.59,39.54,39.55,40440.0,34.5726,34.5901,34.5464,34.5551,40440.0
2018-09-04 13:45:00,39.55,39.6,39.54,39.59,32084.0,34.5551,34.5988,34.5464,34.5901,32084.0
2018-09-04 13:50:00,39.59,39.62,39.57,39.59,30976.0,34.5901,34.6163,34.5726,34.5901,30976.0
2018-09-04 13:55:00,39.59,39.6,39.55,39.58,16630.0,34.5901,34.5988,34.5551,34.5813,16630.0
2018-09-04 14:00:00,39.58,39.63,39.57,39.61,26822.0,34.5813,34.625,34.5726,34.6075,26822.0
2018-09-04 14:05:00,39.61,39.61,39.58,39.59,17078.0,34.6075,34.6075,34.5813,34.5901,17078.0
2018-09-04 14:10:00,39.59,39.61,39.57,39.59,23099.0,34.5901,34.6075,34.5726,34.5901,23099.0
2018-09-04 14:15:00,39.6,39.68,39.59,39.62,43044.0,34.5988,34.6687,34.5901,34.6163,43044.0
2018-09-04 14:20:00,39.61,39.63,39.59,39.62,30013.0,34.6075,34.625,34.5901,34.6163,30013.0
2018-09-04 14:25:00,39.61,39.62,39.55,39.56,24187.0,34.6075,34.6163,34.5551,34.5639,24187.0
2018-09-04 14:30:00,39.55,39.56,39.54,39.54,20346.0,34.5551,34.5639,34.5464,34.5464,20346.0
2018-09-04 14:35:00,39.55,39.58,39.54,39.54,29424.0,34.5551,34.5813,34.5464,34.5464,29424.0
2018-09-04 14:40:00,39.55,39.57,39.53,39.57,30398.0,34.5551,34.5726,34.5377,34.5726,30398.0
2018-09-04 14:45:00,39.57,39.58,39.55,39.55,25995.0,34.5726,34.5813,34.5551,34.5551,25995.0
2018-09-04 14:50:00,39.55,39.57,39.52,39.55,18375.0,34.5551,34.5726,34.5289,34.5551,18375.0
2018-09-04 14:55:00,39.55,39.57,39.54,39.54,16074.0,34.5551,34.5726,34.5464,34.5464,16074.0
2018-09-04 15:00:00,39.54,39.55,39.45,39.48,56653.0,34.5464,34.5551,34.4678,34.494,56653.0
2018-09-04 15:05:00,39.47,39.5,39.45,39.48,31565.0,34.4852,34.5114,34.4678,34.494,31565.0
2018-09-04 15:10:00,39.48,39.49,39.44,39.44,54194.0,34.494,34.5027,34.459,34.459,54194.0
2018-09-04 15:15:00,39.45,39.46,39.44,39.44,30299.0,34.4678,34.4765,34.459,34.459,30299.0
2018-09-04 15:20:00,39.45,39.47,39.4,39.4,63383.0,34.4678,34.4852,34.4241,34.4241,63383.0
2018-09-04 15:25:00,39.4,39.43,39.37,39.38,50336.0,34.4241,34.4503,34.3979,34.4066,50336.0
2018-09-04 15:30:00,39.38,39.4,39.35,39.39,59244.0,34.4066,34.4241,34.3804,34.4153,59244.0
2018-09-04 15:35:00,39.38,39.39,39.36,39.39,65325.0,34.4066,34.4153,34.3891,34.4153,65325.0
2018-09-04 15:40:00,39.38,39.4,39.36,39.38,61039.0,34.4066,34.4241,34.3891,34.4066,61039.0
2018-09-04 15:45:00,39.38,39.39,39.34,39.34,133891.0,34.4066,34.4153,34.3716,34.3716,133891.0
2018-09-04 15:50:00,39.35,39.35,39.31,39.34,137764.0,34.3804,34.3804,34.3454,34.3716,137764.0
2018-09-04 15:55:00,39.35,39.51,39.34,39.48,301794.0,34.3804,34.5202,34.3716,34.494,301794.0
2018-09-05 09:30:00,38.2,38.32,37.52,37.71,1032278.0,33.3756,33.4805,32.7815,32.9475,1032278.0
2018-09-05 09:35:00,37.72,37.75,37.23,37.25,819896.0,32.9562,32.9825,32.5281,32.5456,819896.0
2018-09-05 09:40:00,37.24,37.6,37.19,37.37,507715.0,32.5369,32.8514,32.4932,32.6504,507715.0
2018-09-05 09:45:00,37.37,37.67,37.29,37.58,564875.0,32.6504,32.9126,32.5805,32.8339,564875.0
2018-09-05 09:50:00,37.59,37.66,37.5,37.62,542741.0,32.8427,32.9038,32.764,32.8689,542741.0
2018-09-05 09:55:00,37.62,37.66,37.54,37.57,407411.0,32.8689,32.9038,32.799,32.8252,407411.0
2018-09-05 10:00:00,37.58,37.59,37.39,37.39,348313.0,32.8339,32.8427,32.6679,32.6679,348313.0
2018-09-05 10:05:00,37.4,37.48,37.31,37.45,230608.0,32.6767,32.7466,32.598,32.7203,230608.0
2018-09-05 10:10:00,37.46,37.51,37.42,37.44,171056.0,32.7291,32.7728,32.6941,32.7116,171056.0
2018-09-05 10:15:00,37.44,37.58,37.41,37.51,226729.0,32.7116,32.8339,32.6854,32.7728,226729.0
2018-09-05 10:20:00,37.51,37.52,37.37,37.39,125825.0,32.7728,32.7815,32.6504,32.6679,125825.0
2018-09-05 10:25:00,37.38,37.51,37.38,37.5,164339.0,32.6592,32.7728,32.6592,32.764,164339.0
2018-09-05 10:30:00,37.49,37.49,37.4,37.41,181010.0,32.7553,32.7553,32.6767,32.6854,181010.0
2018-09-05 10:35:00,37.41,37.41,37.26,37.27,203962.0,32.6854,32.6854,32.5543,32.5631,203962.0
2018-09-05 10:40:00,37.27,37.33,37.25,37.28,130943.0,32.5631,32.6155,32.5456,32.5718,130943.0
2018-09-05 10:45:00,37.28,37.31,37.24,37.25,286262.0,32.5718,32.598,32.5369,32.5456,286262.0
2018-09-05 10:50:00,37.25,37.41,37.24,37.36,223594.0,32.5456,32.6854,32.5369,32.6417,223594.0
2018-09-05 10:55:00,37.36,37.48,37.36,37.45,111746.0,32.6417,32.7466,32.6417,32.7203,111746.0
2018-09-05 11:00:00,37.45,37.56,37.45,37.51,235598.0,32.7203,32.8164,32.7203,32.7728,235598.0
2018-09-05 11:05:00,37.5,37.54,37.43,37.46,439634.0,32.764,32.799,32.7029,32.7291,439634.0
2018-09-05 11:10:00,37.46,37.58,37.45,37.47,319701.0,32.7291,32.8339,32.7203,32.7378,319701.0
2018-09-05 11:15:00,37.47,37.55,37.45,37.48,131039.0,32.7378,32.8077,32.7203,32.7466,131039.0
2018-09-05 11:20:00,37.48,37.56,37.48,37.55,138245.0,32.7466,32.8164,32.7466,32.8077,138245.0
2018-09-05 11:25:00,37.55,37.59,37.48,37.51,194994.0,32.8077,32.8427,32.7466,32.7728,194994.0
2018-09-05 11:30:00,37.51,37.57,37.49,37.51,110146.0,32.7728,32.8252,32.7553,32.7728,110146.0
2018-09-05 11:35:00,37.5,37.56,37.49,37.53,59273.0,32.764,32.8164,32.7553,32.7902,59273.0
2018-09-05 11:40:00,37.53,37.61,37.49,37.6,103198.0,32.7902,32.8601,32.7553,32.8514,103198.0
2018-09-05 11:45:00,37.6,37.62,37.52,37.56,130324.0,32.8514,32.8689,32.7815,32.8164,130324.0
2018-09-05 11:50:00,37.57,37.6,37.54,37.6,178868.0,32.8252,32.8514,32.799,32.8514,178868.0
2018-09-05 11:55:00,37.6,37.62,37.58,37.61,83952.0,32.8514,32.8689,32.8339,32.8601,83952.0
2018-09-05 12:00:00,37.61,37.81,37.6,37.73,200719.0,32.8601,33.0349,32.8514,32.965,200719.0
2018-09-05 12:05:00,37.72,37.76,37.67,37.68,105297.0,32.9562,32.9912,32.9126,32.9213,105297.0
2018-09-05 12:10:00,37.68,37.71,37.66,37.66,63884.0,32.9213,32.9475,32.9038,32.9038,63884.0
2018-09-05 12:15:00,37.67,37.73,37.66,37.72,56639.0,32.9126,32.965,32.9038,32.9562,56639.0
2018-09-05 12:20:00,37.73,37.73,37.68,37.71,54591.0,32.965,32.965,32.9213,32.9475,54591.0
2018-09-05 12:25:00,37.71,37.78,37.7,37.73,82299.0,32.9475,33.0087,32.9388,32.965,82299.0
2018-09-05 12:30:00,37.74,37.8,37.71,37.75,129666.0,32.9737,33.0261,32.9475,32.9825,129666.0
2018-09-05 12:35:00,37.75,37.77,37.67,37.68,75957.0,32.9825,32.9999,32.9126,32.9213,75957.0
2018-09-05 12:40:00,37.68,37.7,37.62,37.63,115644.0,32.9213,32.9388,32.8689,32.8776,115644.0
2018-09-05 12:45:00,37.63,37.63,37.55,37.56,111484.0,32.8776,32.8776,32.8077,32.8164,111484.0
2018-09-05 12:50:00,37.56,37.6,37.55,37.59,84903.0,32.8164,32.8514,32.8077,32.8427,84903.0
2018-09-05 12:55:00,37.58,37.6,37.52,37.52,77577.0,32.8339,32.8514,32.7815,32.7815,77577.0
2018-09-05 13:00:00,37.52,37.56,37.5,37.52,105114.0,32.7815,32.8164,32.764,32.7815,105114.0
2018-09-05 13:05:00,37.52,37.53,37.49,37.5,123434.0,32.7815,32.7902,32.7553,32.764,123434.0
2018-09-05 13:10:00,37.5,37.54,37.49,37.49,89116.0,32.764,32.799,32.7553,32.7553,89116.0
2018-09-05 13:15:00,37.49,37.52,37.46,37.51,66812.0,32.7553,32.7815,32.7291,32.7728,66812.0
2018-09-05 13:20:00,37.51,37.52,37.45,37.47,113257.0,32.7728,32.7815,32.7203,32.7378,113257.0
2018-09-05 13:25:00,37.47,37.49,37.43,37.47,79318.0,32.7378,32.7553,32.7029,32.7378,79318.0
2018-09-05 13:30:00,37.46,37.46,37.38,37.39,140473.0,32.7291,32.7291,32.6592,32.6679,140473.0
2018-09-05 13:35:00,37.39,37.4,37.31,37.32,97557.0,32.6679,32.6767,32.598,32.6068,97557.0
2018-09-05 13:40:00,37.31,37.47,37.3,37.45,251934.0,32.598,32.7378,32.5893,32.7203,251934.0
2018-09-05 13:45:00,37.45,37.46,37.3,37.3,99616.0,32.7203,32.7291,32.5893,32.5893,99616.0
2018-09-05 13:50:00,37.3,37.37,37.29,37.29,96608.0,32.5893,32.6504,32.5805,32.5805,96608.0
2018-09-05 13:55:00,37.3,37.32,37.27,37.32,98864.0,32.5893,32.6068,32.5631,32.6068,98864.0
2018-09-05 14:00:00,37.32,37.36,37.3,37.36,92435.0,32.6068,32.6417,32.5893,32.6417,92435.0
2018-09-05 14:05:00,37.36,37.44,37.33,37.43,105957.0,32.6417,32.7116,32.6155,32.7029,105957.0
2018-09-05 14:10:00,37.43,37.48,37.38,37.41,133620.0,32.7029,32.7466,32.6592,32.6854,133620.0
2018-09-05 14:15:00,37.4,37.43,37.37,37.4,114523.0,32.6767,32.7029,32.6504,32.6767,114523.0
2018-09-05 14:20:00,37.4,37.41,37.24,37.3,156366.0,32.6767,32.6854,32.5369,32.5893,156366.0
2018-09-05 14:25:00,37.3,37.32,37.18,37.21,190134.0,32.5893,32.6068,32.4844,32.5106,190134.0
2018-09-05 14:30:00,37.21,37.29,37.2,37.27,113208.0,32.5106,32.5805,32.5019,32.5631,113208.0
2018-09-05 14:35:00,37.27,37.28,37.22,37.27,138702.0,32.5631,32.5718,32.5194,32.5631,138702.0
2018-09-05 14:40:00,37.27,37.28,37.19,37.2,71116.0,32.5631,32.5718,32.4932,32.5019,71116.0
2018-09-05 14:45:00,37.19,37.21,37.12,37.15,159463.0,32.4932,32.5106,32.432,32.4582,159463.0
2018-09-05 14:50:00,37.15,37.15,37.03,37.06,177274.0,32.4582,32.4582,32.3534,32.3796,177274.0
2018-09-05 14:55:00,37.07,37.11,37.05,37.06,259269.0,32.3883,32.4233,32.3709,32.3796,259269.0
2018-09-05 15:00:00,37.06,37.13,37.05,37.07,113973.0,32.3796,32.4408,32.3709,32.3883,113973.0
2018-09-05 15:05:00,37.07,37.07,36.94,36.96,264380.0,32.3883,32.3883,32.2747,32.2922,264380.0
2018-09-05 15:10:00,36.96,36.97,36.89,36.91,146700.0,32.2922,32.301,32.2311,32.2485,146700.0
2018-09-05 15:15:00,36.91,36.96,36.88,36.91,162343.0,32.2485,32.2922,32.2223,32.2485,162343.0
2018-09-05 15:20:00,36.91,36.97,36.9,36.93,261063.0,32.2485,32.301,32.2398,32.266,261063.0
2018-09-05 15:25:00,36.93,36.94,36.82,36.84,222582.0,32.266,32.2747,32.1699,32.1874,222582.0
2018-09-05 15:30:00,36.83,37.07,36.83,37.07,317470.0,32.1786,32.3883,32.1786,32.3883,317470.0
2018-09-05 15:35:00,37.08,37.15,37.07,37.09,288907.0,32.3971,32.4582,32.3883,32.4058,288907.0
2018-09-05 15:40:00,37.09,37.1,37.01,37.02,275311.0,32.4058,32.4145,32.3359,32.3446,275311.0
2018-09-05 15:45:00,37.02,37.08,37.0,37.05,458509.0,32.3446,32.3971,32.3272,32.3709,458509.0
2018-09-05 15:50:00,37.04,37.1,37.02,37.08,641730.0,32.3621,32.4145,32.3446,32.3971,641730.0
2018-09-05 15:55:00,37.08,37.15,37.0,37.13,1380213.0,32.3971,32.4582,32.3272,32.4408,1380213.0
2018-09-06 09:30:00,37.0,37.4,36.98,37.18,566136.0,32.3272,32.6767,32.3097,32.4844,566136.0
2018-09-06 09:35:00,37.19,37.41,37.17,37.35,480863.0,32.4932,32.6854,32.4757,32.633,480863.0
2018-09-06 09:40:00,37.36,37.56,37.32,37.53,339857.0,32.6417,32.8164,32.6068,32.7902,339857.0
2018-09-06 09:45:00,37.53,37.54,37.35,37.42,284752.0,32.7902,32.799,32.633,32.6941,284752.0
2018-09-06 09:50:00,37.42,37.46,37.33,37.39,712510.0,32.6941,32.7291,32.6155,32.6679,712510.0
2018-09-06 09:55:00,37.38,37.42,37.25,37.4,349807.0,32.6592,32.6941,32.5456,32.6767,349807.0
2018-09-06 10:00:00,37.41,37.44,37.3,37.33,163200.0,32.6854,32.7116,32.5893,32.6155,163200.0
2018-09-06 10:05:00,37.33,37.46,37.32,37.37,252791.0,32.6155,32.7291,32.6068,32.6504,252791.0
2018-09-06 10:10:00,37.37,37.44,37.27,37.36,436619.0,32.6504,32.7116,32.5631,32.6417,436619.0
2018-09-06 10:15:00,37.36,37.38,37.31,37.37,133286.0,32.6417,32.6592,32.598,32.6504,133286.0
2018-09-06 10:20:00,37.37,37.4,37.19,37.22,155075.0,32.6504,32.6767,32.4932,32.5194,155075.0
2018-09-06 10:25:00,37.22,37.29,37.22,37.22,92826.0,32.5194,32.5805,32.5194,32.5194,92826.0
2018-09-06 10:30:00,37.23,37.23,37.07,37.07,99737.0,32.5281,32.5281,32.3883,32.3883,99737.0
2018-09-06 10:35:00,37.07,37.11,37.0,37.02,140722.0,32.3883,32.4233,32.3272,32.3446,140722.0
2018-09-06 10:40:00,37.02,37.09,36.98,37.09,402931.0,32.3446,32.4058,32.3097,32.4058,402931.0
2018-09-06 10:45:00,37.08,37.09,36.94,36.99,181215.0,32.3971,32.4058,32.2747,32.3184,181215.0
2018-09-06 10:50:00,36.98,37.05,36.98,37.03,121554.0,32.3097,32.3709,32.3097,32.3534,121554.0
2018-09-06 10:55:00,37.03,37.16,37.0,37.13,166684.0,32.3534,32.467,32.3272,32.4408,166684.0
2018-09-06 11:00:00,37.13,37.23,37.13,37.17,285302.0,32.4408,32.5281,32.4408,32.4757,285302.0
2018-09-06 11:05:00,37.18,37.2,37.03,37.03,141894.0,32.4844,32.5019,32.3534,32.3534,141894.0
2018-09-06 11:10:00,37.03,37.03,36.98,36.99,121392.0,32.3534,32.3534,32.3097,32.3184,121392.0
2018-09-06 11:15:00,36.99,37.02,36.95,37.01,104180.0,32.3184,32.3446,32.2835,32.3359,104180.0
2018-09-06 11:20:00,37.01,37.1,36.94,37.08,99184.0,32.3359,32.4145,32.2747,32.3971,99184.0
2018-09-06 11:25:00,37.08,37.09,36.98,37.0,232968.0,32.3971,32.4058,32.3097,32.3272,232968.0
2018-09-06 11:30:00,37.0,37.01,36.83,36.85,254997.0,32.3272,32.3359,32.1786,32.1961,254997.0
2018-09-06 11:35:00,36.84,36.88,36.82,36.86,74772.0,32.1874,32.2223,32.1699,32.2049,74772.0
2018-09-06 11:40:00,36.86,36.93,36.83,36.88,190458.0,32.2049,32.266,32.1786,32.2223,190458.0
2018-09-06 11:45:00,36.88,37.07,36.88,37.04,268194.0,32.2223,32.3883,32.2223,32.3621,268194.0
2018-09-06 11:50:00,37.03,37.08,37.02,37.05,53803.0,32.3534,32.3971,32.3446,32.3709,53803.0
2018-09-06 11:55:00,37.05,37.15,37.05,37.13,101659.0,32.3709,32.4582,32.3709,32.4408,101659.0
2018-09-06 12:00:00,37.14,37.21,37.12,37.17,116723.0,32.4495,32.5106,32.432,32.4757,116723.0
2018-09-06 12:05:00,37.16,37.16,37.09,37.16,71726.0,32.467,32.467,32.4058,32.467,71726.0
2018-09-06 12:10:00,37.16,37.18,37.1,37.11,71279.0,32.467,32.4844,32.4145,32.4233,71279.0
2018-09-06 12:15:00,37.1,37.16,37.09,37.13,55568.0,32.4145,32.467,32.4058,32.4408,55568.0
2018-09-06 12:20:00,37.12,37.15,36.98,37.0,182125.0,32.432,32.4582,32.3097,32.3272,182125.0
2018-09-06 12:25:00,37.0,37.01,36.95,37.0,76518.0,32.3272,32.3359,32.2835,32.3272,76518.0
2018-09-06 12:30:00,37.0,37.07,36.99,37.06,57140.0,32.3272,32.3883,32.3184,32.3796,57140.0
2018-09-06 12:35:00,37.07,37.07,36.95,36.96,46656.0,32.3883,32.3883,32.2835,32.2922,46656.0
2018-09-06 12:40:00,36.95,37.03,36.95,37.02,77327.0,32.2835,32.3534,32.2835,32.3446,77327.0
2018-09-06 12:45:00,37.02,37.06,37.0,37.02,100805.0,32.3446,32.3796,32.3272,32.3446,100805.0
2018-09-06 12:50:00,37.02,37.03,37.0,37.02,48825.0,32.3446,32.3534,32.3272,32.3446,48825.0
2018-09-06 12:55:00,37.02,37.02,36.91,36.92,53376.0,32.3446,32.3446,32.2485,32.2573,53376.0
2018-09-06 13:00:00,36.91,36.99,36.84,36.86,180948.0,32.2485,32.3184,32.1874,32.2049,180948.0
2018-09-06 13:05:00,36.86,36.88,36.84,36.87,116797.0,32.2049,32.2223,32.1874,32.2136,116797.0
2018-09-06 13:10:00,36.87,36.95,36.81,36.93,70271.0,32.2136,32.2835,32.1612,32.266,70271.0
2018-09-06 13:15:00,36.93,36.99,36.93,36.97,53171.0,32.266,32.3184,32.266,32.301,53171.0
2018-09-06 13:20:00,36.97,36.99,36.95,36.96,32604.0,32.301,32.3184,32.2835,32.2922,32604.0
2018-09-06 13:25:00,36.96,36.97,36.92,36.94,57423.0,32.2922,32.301,32.2573,32.2747,57423.0
2018-09-06 13:30:00,36.94,36.97,36.9,36.9,59026.0,32.2747,32.301,32.2398,32.2398,59026.0
2018-09-06 13:35:00,36.91,37.03,36.9,36.98,70630.0,32.2485,32.3534,32.2398,32.3097,70630.0
2018-09-06 13:40:00,36.98,37.07,36.97,37.03,110926.0,32.3097,32.3883,32.301,32.3534,110926.0
2018-09-06 13:45:00,37.02,37.07,37.0,37.01,43668.0,32.3446,32.3883,32.3272,32.3359,43668.0
2018-09-06 13:50:00,36.99,37.05,36.97,37.02,48670.0,32.3184,32.3709,32.301,32.3446,48670.0
2018-09-06 13:55:00,37.03,37.08,37.01,37.01,125730.0,32.3534,32.3971,32.3359,32.3359,125730.0
2018-09-06 14:00:00,37.01,37.02,36.96,36.97,57732.0,32.3359,32.3446,32.2922,32.301,57732.0
2018-09-06 14:05:00,36.96,37.01,36.96,37.0,48292.0,32.2922,32.3359,32.2922,32.3272,48292.0
2018-09-06 14:10:00,37.0,37.0,36.97,36.97,44431.0,32.3272,32.3272,32.301,32.301,44431.0
2018-09-06 14:15:00,36.97,36.97,36.94,36.97,49683.0,32.301,32.301,32.2747,32.301,49683.0
2018-09-06 14:20:00,36.96,36.97,36.91,36.91,54429.0,32.2922,32.301,32.2485,32.2485,54429.0
2018-09-06 14:25:00,36.91,36.93,36.89,36.93,40322.0,32.2485,32.266,32.2311,32.266,40322.0
2018-09-06 14:30:00,36.93,36.98,36.88,36.91,90275.0,32.266,32.3097,32.2223,32.2485,90275.0
2018-09-06 14:35:00,36.91,36.91,36.86,36.89,42252.0,32.2485,32.2485,32.2049,32.2311,42252.0
2018-09-06 14:40:00,36.88,36.92,36.88,36.91,83065.0,32.2223,32.2573,32.2223,32.2485,83065.0
2018-09-06 14:45:00,36.9,36.95,36.89,36.9,64419.0,32.2398,32.2835,32.2311,32.2398,64419.0
2018-09-06 14:50:00,36.9,36.92,36.86,36.87,111454.0,32.2398,32.2573,32.2049,32.2136,111454.0
2018-09-06 14:55:00,36.87,36.87,36.84,36.85,57626.0,32.2136,32.2136,32.1874,32.1961,57626.0
2018-09-06 15:00:00,36.86,36.9,36.85,36.87,76915.0,32.2049,32.2398,32.1961,32.2136,76915.0
2018-09-06 15:05:00,36.87,36.88,36.84,36.85,99166.0,32.2136,32.2223,32.1874,32.1961,99166.0
2018-09-06 15:10:00,36.86,36.88,36.84,36.88,62230.0,32.2049,32.2223,32.1874,32.2223,62230.0
2018-09-06 15:15:00,36.88,36.89,36.84,36.86,63562.0,32.2223,32.2311,32.1874,32.2049,63562.0
2018-09-06 15:20:00,36.86,36.88,36.82,36.82,80515.0,32.2049,32.2223,32.1699,32.1699,80515.0
2018-09-06 15:25:00,36.83,36.88,36.82,36.85,101057.0,32.1786,32.2223,32.1699,32.1961,101057.0
2018-09-06 15:30:00,36.85,36.85,36.82,36.83,100332.0,32.1961,32.1961,32.1699,32.1786,100332.0
2018-09-06 15:35:00,36.83,36.88,36.82,36.84,156043.0,32.1786,32.2223,32.1699,32.1874,156043.0
2018-09-06 15:40:00,36.85,36.85,36.78,36.82,206027.0,32.1961,32.1961,32.135,32.1699,206027.0
2018-09-06 15:45:00,36.81,36.82,36.78,36.82,176263.0,32.1612,32.1699,32.135,32.1699,176263.0
2018-09-06 15:50:00,36.82,36.85,36.8,36.82,227761.0,32.1699,32.1961,32.1524,32.1699,227761.0
2018-09-06 15:55:00,36.82,36.86,36.8,36.85,655616.0,32.1699,32.2049,32.1524,32.1961,655616.0
2018-09-07 09:30:00,36.44,36.45,35.75,35.83,384202.0,31.8379,31.8466,31.235,31.3049,384202.0
2018-09-07 09:35:00,35.83,35.92,35.77,35.87,144083.0,31.3049,31.3836,31.2525,31.3399,144083.0
2018-09-07 09:40:00,35.88,35.96,35.82,35.95,185186.0,31.3486,31.4185,31.2962,31.4098,185186.0
2018-09-07 09:45:00,35.95,36.17,35.92,36.13,209442.0,31.4098,31.602,31.3836,31.567,209442.0
2018-09-07 09:50:00,36.13,36.29,36.05,36.26,134327.0,31.567,31.7068,31.4971,31.6806,134327.0
2018-09-07 09:55:00,36.26,36.32,36.23,36.25,196894.0,31.6806,31.7331,31.6544,31.6719,196894.0
2018-09-07 10:00:00,36.26,36.37,36.25,36.35,145291.0,31.6806,31.7767,31.6719,31.7593,145291.0
2018-09-07 10:05:00,36.35,36.43,36.28,36.42,120103.0,31.7593,31.8292,31.6981,31.8204,120103.0
2018-09-07 10:10:00,36.42,36.47,36.38,36.43,62403.0,31.8204,31.8641,31.7855,31.8292,62403.0
2018-09-07 10:15:00,36.42,36.44,36.29,36.29,87535.0,31.8204,31.8379,31.7068,31.7068,87535.0
2018-09-07 10:20:00,36.3,36.36,36.24,36.28,105860.0,31.7156,31.768,31.6632,31.6981,105860.0
2018-09-07 10:25:00,36.28,36.3,36.17,36.26,139813.0,31.6981,31.7156,31.602,31.6806,139813.0
2018-09-07 10:30:00,36.25,36.29,36.23,36.25,79145.0,31.6719,31.7068,31.6544,31.6719,79145.0
2018-09-07 10:35:00,36.25,36.31,36.25,36.3,187180.0,31.6719,31.7243,31.6719,31.7156,187180.0
2018-09-07 10:40:00,36.3,36.31,36.24,36.25,124441.0,31.7156,31.7243,31.6632,31.6719,124441.0
2018-09-07 10:45:00,36.26,36.41,36.25,36.4,177435.0,31.6806,31.8117,31.6719,31.8029,177435.0
2018-09-07 10:50:00,36.4,36.53,36.39,36.51,133266.0,31.8029,31.9165,31.7942,31.8991,133266.0
2018-09-07 10:55:00,36.52,36.55,36.49,36.53,108168.0,31.9078,31.934,31.8816,31.9165,108168.0
2018-09-07 11:00:00,36.52,36.58,36.46,36.49,138358.0,31.9078,31.9602,31.8554,31.8816,138358.0
2018-09-07 11:05:00,36.49,36.51,36.43,36.44,106534.0,31.8816,31.8991,31.8292,31.8379,106534.0
2018-09-07 11:10:00,36.44,36.51,36.43,36.47,147031.0,31.8379,31.8991,31.8292,31.8641,147031.0
2018-09-07 11:15:00,36.48,36.51,36.46,36.5,83072.0,31.8728,31.8991,31.8554,31.8903,83072.0
2018-09-07 11:20:00,36.5,36.5,36.41,36.45,78584.0,31.8903,31.8903,31.8117,31.8466,78584.0
2018-09-07 11:25:00,36.45,36.51,36.41,36.46,143268.0,31.8466,31.8991,31.8117,31.8554,143268.0
2018-09-07 11:30:00,36.46,36.53,36.46,36.52,104926.0,31.8554,31.9165,31.8554,31.9078,104926.0
2018-09-07 11:35:00,36.52,36.52,36.36,36.37,112151.0,31.9078,31.9078,31.768,31.7767,112151.0
2018-09-07 11:40:00,36.37,36.37,36.32,36.37,92645.0,31.7767,31.7767,31.7331,31.7767,92645.0
2018-09-07 11:45:00,36.37,36.38,36.28,36.28,43659.0,31.7767,31.7855,31.6981,31.6981,43659.0
2018-09-07 11:50:00,36.28,36.32,36.26,36.27,96739.0,31.6981,31.7331,31.6806,31.6894,96739.0
2018-09-07 11:55:00,36.27,36.3,36.24,36.26,64312.0,31.6894,31.7156,31.6632,31.6806,64312.0
2018-09-07 12:00:00,36.26,36.35,36.22,36.32,205659.0,31.6806,31.7593,31.6457,31.7331,205659.0
2018-09-07 12:05:00,36.31,36.35,36.22,36.23,90352.0,31.7243,31.7593,31.6457,31.6544,90352.0
2018-09-07 12:10:00,36.23,36.3,36.2,36.29,77539.0,31.6544,31.7156,31.6282,31.7068,77539.0
2018-09-07 12:15:00,36.29,36.29,36.21,36.22,42460.0,31.7068,31.7068,31.6369,31.6457,42460.0
2018-09-07 12:20:00,36.22,36.25,36.2,36.23,45632.0,31.6457,31.6719,31.6282,31.6544,45632.0
2018-09-07 12:25:00,36.22,36.23,36.17,36.22,70981.0,31.6457,31.6544,31.602,31.6457,70981.0
2018-09-07 12:30:00,36.21,36.29,36.2,36.22,59183.0,31.6369,31.7068,31.6282,31.6457,59183.0
2018-09-07 12:35:00,36.22,36.23,36.15,36.16,68138.0,31.6457,31.6544,31.5845,31.5933,68138.0
2018-09-07 12:40:00,36.16,36.2,36.15,36.16,71079.0,31.5933,31.6282,31.5845,31.5933,71079.0
2018-09-07 12:45:00,36.16,36.24,36.16,36.2,41931.0,31.5933,31.6632,31.5933,31.6282,41931.0
2018-09-07 12:50:00,36.21,36.25,36.2,36.2,70952.0,31.6369,31.6719,31.6282,31.6282,70952.0
2018-09-07 12:55:00,36.2,36.21,36.16,36.16,56546.0,31.6282,31.6369,31.5933,31.5933,56546.0
2018-09-07 13:00:00,36.16,36.26,36.15,36.25,157289.0,31.5933,31.6806,31.5845,31.6719,157289.0
2018-09-07 13:05:00,36.26,36.3,36.25,36.29,150313.0,31.6806,31.7156,31.6719,31.7068,150313.0
2018-09-07 13:10:00,36.29,36.32,36.27,36.28,95085.0,31.7068,31.7331,31.6894,31.6981,95085.0
2018-09-07 13:15:00,36.27,36.31,36.27,36.3,53103.0,31.6894,31.7243,31.6894,31.7156,53103.0
2018-09-07 13:20:00,36.3,36.34,36.3,36.33,65282.0,31.7156,31.7505,31.7156,31.7418,65282.0
2018-09-07 13:25:00,36.33,36.33,36.3,36.32,40248.0,31.7418,31.7418,31.7156,31.7331,40248.0
2018-09-07 13:30:00,36.32,36.36,36.31,36.36,52893.0,31.7331,31.768,31.7243,31.768,52893.0
2018-09-07 13:35:00,36.35,36.36,36.33,36.34,62579.0,31.7593,31.768,31.7418,31.7505,62579.0
2018-09-07 13:40:00,36.33,36.34,36.3,36.33,64950.0,31.7418,31.7505,31.7156,31.7418,64950.0
2018-09-07 13:45:00,36.34,36.35,36.28,36.29,38092.0,31.7505,31.7593,31.6981,31.7068,38092.0
2018-09-07 13:50:00,36.28,36.3,36.26,36.27,50034.0,31.6981,31.7156,31.6806,31.6894,50034.0
2018-09-07 13:55:00,36.27,36.31,36.26,36.27,74367.0,31.6894,31.7243,31.6806,31.6894,74367.0
2018-09-07 14:00:00,36.28,36.33,36.27,36.32,62525.0,31.6981,31.7418,31.6894,31.7331,62525.0
2018-09-07 14:05:00,36.31,36.36,36.31,36.36,69871.0,31.7243,31.768,31.7243,31.768,69871.0
2018-09-07 14:10:00,36.36,36.41,36.35,36.38,56468.0,31.768,31.8117,31.7593,31.7855,56468.0
2018-09-07 14:15:00,36.39,36.41,36.33,36.34,68984.0,31.7942,31.8117,31.7418,31.7505,68984.0
2018-09-07 14:20:00,36.35,36.36,36.34,36.36,83462.0,31.7593,31.768,31.7505,31.768,83462.0
2018-09-07 14:25:00,36.36,36.43,36.35,36.42,72807.0,31.768,31.8292,31.7593,31.8204,72807.0
2018-09-07 14:30:00,36.42,36.42,36.37,36.38,58199.0,31.8204,31.8204,31.7767,31.7855,58199.0
2018-09-07 14:35:00,36.38,36.4,36.37,36.39,52439.0,31.7855,31.8029,31.7767,31.7942,52439.0
2018-09-07 14:40:00,36.39,36.4,36.37,36.39,50757.0,31.7942,31.8029,31.7767,31.7942,50757.0
2018-09-07 14:45:00,36.39,36.4,36.37,36.4,63681.0,31.7942,31.8029,31.7767,31.8029,63681.0
2018-09-07 14:50:00,36.4,36.42,36.39,36.41,68637.0,31.8029,31.8204,31.7942,31.8117,68637.0
2018-09-07 14:55:00,36.41,36.46,36.39,36.41,153318.0,31.8117,31.8554,31.7942,31.8117,153318.0
2018-09-07 15:00:00,36.41,36.44,36.4,36.44,69988.0,31.8117,31.8379,31.8029,31.8379,69988.0
2018-09-07 15:05:00,36.44,36.47,36.43,36.45,48277.0,31.8379,31.8641,31.8292,31.8466,48277.0
2018-09-07 15:10:00,36.45,36.52,36.45,36.52,69655.0,31.8466,31.9078,31.8466,31.9078,69655.0
2018-09-07 15:15:00,36.52,36.55,36.51,36.55,89028.0,31.9078,31.934,31.8991,31.934,89028.0
2018-09-07 15:20:00,36.54,36.58,36.51,36.52,108963.0,31.9253,31.9602,31.8991,31.9078,108963.0
2018-09-07 15:25:00,36.52,36.63,36.52,36.63,124220.0,31.9078,32.0039,31.9078,32.0039,124220.0
2018-09-07 15:30:00,36.63,36.7,36.61,36.69,173295.0,32.0039,32.0651,31.9864,32.0563,173295.0
2018-09-07 15:35:00,36.69,36.74,36.66,36.73,179787.0,32.0563,32.1,32.0301,32.0913,179787.0
2018-09-07 15:40:00,36.73,36.75,36.71,36.72,171812.0,32.0913,32.1087,32.0738,32.0825,171812.0
2018-09-07 15:45:00,36.71,36.74,36.68,36.73,186605.0,32.0738,32.1,32.0476,32.0913,186605.0
2018-09-07 15:50:00,36.73,36.77,36.72,36.75,274937.0,32.0913,32.1262,32.0825,32.1087,274937.0
2018-09-07 15:55:00,36.75,36.81,36.74,36.81,639703.0,32.1087,32.1612,32.1,32.1612,639703.0
2018-09-10 09:30:00,36.89,36.95,36.81,36.94,138364.0,32.2311,32.2835,32.1612,32.2747,138364.0
2018-09-10 09:35:00,36.93,37.01,36.9,37.0,74538.0,32.266,32.3359,32.2398,32.3272,74538.0
2018-09-10 09:40:00,37.01,37.15,36.98,37.11,74781.0,32.3359,32.4582,32.3097,32.4233,74781.0
2018-09-10 09:45:00,37.11,37.11,37.01,37.07,62957.0,32.4233,32.4233,32.3359,32.3883,62957.0
2018-09-10 09:50:00,37.07,37.09,36.91,36.94,119714.0,32.3883,32.4058,32.2485,32.2747,119714.0
2018-09-10 09:55:00,36.93,36.97,36.86,36.88,158727.0,32.266,32.301,32.2049,32.2223,158727.0
2018-09-10 10:00:00,36.88,36.95,36.86,36.87,102247.0,32.2223,32.2835,32.2049,32.2136,102247.0
2018-09-10 10:05:00,36.86,36.98,36.86,36.96,96856.0,32.2049,32.3097,32.2049,32.2922,96856.0
2018-09-10 10:10:00,36.97,36.97,36.9,36.94,58462.0,32.301,32.301,32.2398,32.2747,58462.0
2018-09-10 10:15:00,36.93,37.0,36.91,37.0,33284.0,32.266,32.3272,32.2485,32.3272,33284.0
2018-09-10 10:20:00,37.0,37.15,36.99,37.11,102309.0,32.3272,32.4582,32.3184,32.4233,102309.0
2018-09-10 10:25:00,37.1,37.15,37.06,37.14,57092.0,32.4145,32.4582,32.3796,32.4495,57092.0
2018-09-10 10:30:00,37.14,37.15,37.06,37.11,75476.0,32.4495,32.4582,32.3796,32.4233,75476.0
2018-09-10 10:35:00,37.11,37.12,37.03,37.09,95044.0,32.4233,32.432,32.3534,32.4058,95044.0
2018-09-10 10:40:00,37.09,37.11,37.07,37.07,41599.0,32.4058,32.4233,32.3883,32.3883,41599.0
2018-09-10 10:45:00,37.08,37.1,37.01,37.02,35812.0,32.3971,32.4145,32.3359,32.3446,35812.0
2018-09-10 10:50:00,37.02,37.06,36.92,36.97,63572.0,32.3446,32.3796,32.2573,32.301,63572.0
2018-09-10 10:55:00,36.96,36.97,36.91,36.91,71354.0,32.2922,32.301,32.2485,32.2485,71354.0
2018-09-10 11:00:00,36.92,36.96,36.89,36.96,76198.0,32.2573,32.2922,32.2311,32.2922,76198.0
2018-09-10 11:05:00,36.96,36.96,36.86,36.96,53877.0,32.2922,32.2922,32.2049,32.2922,53877.0
2018-09-10 11:10:00,36.96,36.98,36.9,36.92,73347.0,32.2922,32.3097,32.2398,32.2573,73347.0
2018-09-10 11:15:00,36.91,36.96,36.9,36.91,36346.0,32.2485,32.2922,32.2398,32.2485,36346.0
2018-09-10 11:20:00,36.92,36.92,36.89,36.91,50574.0,32.2573,32.2573,32.2311,32.2485,50574.0
2018-09-10 11:25:00,36.91,36.96,36.88,36.89,41601.0,32.2485,32.2922,32.2223,32.2311,41601.0
2018-09-10 11:30:00,36.9,36.9,36.87,36.89,70898.0,32.2398,32.2398,32.2136,32.2311,70898.0
2018-09-10 11:35:00,36.9,36.91,36.84,36.85,71922.0,32.2398,32.2485,32.1874,32.1961,71922.0
2018-09-10 11:40:00,36.84,36.9,36.82,36.89,49792.0,32.1874,32.2398,32.1699,32.2311,49792.0
2018-09-10 11:45:00,36.89,36.91,36.85,36.87,35913.0,32.2311,32.2485,32.1961,32.2136,35913.0
2018-09-10 11:50:00,36.86,36.9,36.82,36.82,46937.0,32.2049,32.2398,32.1699,32.1699,46937.0
2018-09-10 11:55:00,36.81,36.82,36.74,36.77,79589.0,32.1612,32.1699,32.1,32.1262,79589.0
2018-09-10 12:00:00,36.77,36.8,36.75,36.76,53284.0,32.1262,32.1524,32.1087,32.1175,53284.0
2018-09-10 12:05:00,36.76,36.78,36.75,36.76,36044.0,32.1175,32.135,32.1087,32.1175,36044.0
2018-09-10 12:10:00,36.75,36.75,36.67,36.68,50627.0,32.1087,32.1087,32.0388,32.0476,50627.0
2018-09-10 12:15:00,36.68,36.72,36.67,36.7,22767.0,32.0476,32.0825,32.0388,32.0651,22767.0
2018-09-10 12:20:00,36.7,36.78,36.7,36.76,36737.0,32.0651,32.135,32.0651,32.1175,36737.0
2018-09-10 12:25:00,36.76,36.79,36.72,36.75,42216.0,32.1175,32.1437,32.0825,32.1087,42216.0
2018-09-10 12:30:00,36.76,36.78,36.74,36.78,26384.0,32.1175,32.135,32.1,32.135,26384.0
2018-09-10 12:35:00,36.77,36.87,36.77,36.86,80935.0,32.1262,32.2136,32.1262,32.2049,80935.0
2018-09-10 12:40:00,36.85,36.85,36.78,36.8,41630.0,32.1961,32.1961,32.135,32.1524,41630.0
2018-09-10 12:45:00,36.8,36.8,36.75,36.77,53402.0,32.1524,32.1524,32.1087,32.1262,53402.0
2018-09-10 12:50:00,36.76,36.78,36.74,36.76,23803.0,32.1175,32.135,32.1,32.1175,23803.0
2018-09-10 12:55:00,36.77,36.78,36.75,36.76,18511.0,32.1262,32.135,32.1087,32.1175,18511.0
2018-09-10 13:00:00,36.77,36.77,36.71,36.76,80477.0,32.1262,32.1262,32.0738,32.1175,80477.0
2018-09-10 13:05:00,36.76,36.77,36.74,36.75,24876.0,32.1175,32.1262,32.1,32.1087,24876.0
2018-09-10 13:10:00,36.74,36.75,36.72,36.72,24648.0,32.1,32.1087,32.0825,32.0825,24648.0
2018-09-10 13:15:00,36.72,36.77,36.72,36.76,40154.0,32.0825,32.1262,32.0825,32.1175,40154.0
2018-09-10 13:20:00,36.75,36.82,36.75,36.8,39190.0,32.1087,32.1699,32.1087,32.1524,39190.0
2018-09-10 13:25:00,36.81,36.81,36.78,36.79,33696.0,32.1612,32.1612,32.135,32.1437,33696.0
2018-09-10 13:30:00,36.78,36.8,36.76,36.79,36977.0,32.135,32.1524,32.1175,32.1437,36977.0
2018-09-10 13:35:00,36.79,36.8,36.76,36.77,34067.0,32.1437,32.1524,32.1175,32.1262,34067.0
2018-09-10 13:40:00,36.77,36.78,36.72,36.73,35773.0,32.1262,32.135,32.0825,32.0913,35773.0
2018-09-10 13:45:00,36.72,36.73,36.67,36.7,49887.0,32.0825,32.0913,32.0388,32.0651,49887.0
2018-09-10 13:50:00,36.7,36.73,36.69,36.72,20319.0,32.0651,32.0913,32.0563,32.0825,20319.0
2018-09-10 13:55:00,36.73,36.75,36.71,36.74,51779.0,32.0913,32.1087,32.0738,32.1,51779.0
2018-09-10 14:00:00,36.73,36.78,36.73,36.77,74850.0,32.0913,32.135,32.0913,32.1262,74850.0
2018-09-10 14:05:00,36.77,36.81,36.77,36.8,44027.0,32.1262,32.1612,32.1262,32.1524,44027.0
2018-09-10 14:10:00,36.81,36.82,36.79,36.8,32705.0,32.1612,32.1699,32.1437,32.1524,32705.0
2018-09-10 14:15:00,36.8,36.83,36.79,36.8,42142.0,32.1524,32.1786,32.1437,32.1524,42142.0
2018-09-10 14:20:00,36.8,36.84,36.79,36.8,52871.0,32.1524,32.1874,32.1437,32.1524,52871.0
2018-09-10 14:25:00,36.8,36.82,36.78,36.81,64306.0,32.1524,32.1699,32.135,32.1612,64306.0
2018-09-10 14:30:00,36.8,36.81,36.78,36.79,47085.0,32.1524,32.1612,32.135,32.1437,47085.0
2018-09-10 14:35:00,36.8,36.85,36.79,36.84,59729.0,32.1524,32.1961,32.1437,32.1874,59729.0
2018-09-10 14:40:00,36.84,36.85,36.83,36.84,29812.0,32.1874,32.1961,32.1786,32.1874,29812.0
2018-09-10 14:45:00,36.83,36.84,36.81,36.84,39202.0,32.1786,32.1874,32.1612,32.1874,39202.0
2018-09-10 14:50:00,36.84,36.84,36.81,36.81,38610.0,32.1874,32.1874,32.1612,32.1612,38610.0
2018-09-10 14:55:00,36.81,36.84,36.8,36.84,77627.0,32.1612,32.1874,32.1524,32.1874,77627.0
2018-09-10 15:00:00,36.84,36.85,36.82,36.84,42334.0,32.1874,32.1961,32.1699,32.1874,42334.0
2018-09-10 15:05:00,36.84,36.85,36.82,36.82,45520.0,32.1874,32.1961,32.1699,32.1699,45520.0
2018-09-10 15:10:00,36.82,36.82,36.79,36.81,76091.0,32.1699,32.1699,32.1437,32.1612,76091.0
2018-09-10 15:15:00,36.8,36.88,36.79,36.87,86737.0,32.1524,32.2223,32.1437,32.2136,86737.0
2018-09-10 15:20:00,36.86,36.87,36.82,36.83,70243.0,32.2049,32.2136,32.1699,32.1786,70243.0
2018-09-10 15:25:00,36.83,36.85,36.82,36.83,78567.0,32.1786,32.1961,32.1699,32.1786,78567.0
2018-09-10 15:30:00,36.82,36.83,36.78,36.79,78555.0,32.1699,32.1786,32.135,32.1437,78555.0
2018-09-10 15:35:00,36.78,36.8,36.71,36.73,89962.0,32.135,32.1524,32.0738,32.0913,89962.0
2018-09-10 15:40:00,36.73,36.73,36.67,36.69,110570.0,32.0913,32.0913,32.0388,32.0563,110570.0
2018-09-10 15:45:00,36.68,36.72,36.67,36.7,155017.0,32.0476,32.0825,32.0388,32.0651,155017.0
2018-09-10 15:50:00,36.69,36.71,36.66,36.67,161529.0,32.0563,32.0738,32.0301,32.0388,161529.0
2018-09-10 15:55:00,36.67,36.71,36.65,36.7,421805.0,32.0388,32.0738,32.0214,32.0651,421805.0
2018-09-11 09:30:00,37.03,37.06,36.28,36.64,256755.0,32.3534,32.3796,31.6981,32.0126,256755.0
2018-09-11 09:35:00,36.63,36.65,36.4,36.41,90898.0,32.0039,32.0214,31.8029,31.8117,90898.0
2018-09-11 09:40:00,36.42,36.45,36.34,36.35,120509.0,31.8204,31.8466,31.7505,31.7593,120509.0
2018-09-11 09:45:00,36.36,36.46,36.36,36.44,68938.0,31.768,31.8554,31.768,31.8379,68938.0
2018-09-11 09:50:00,36.44,36.49,36.43,36.43,82885.0,31.8379,31.8816,31.8292,31.8292,82885.0
2018-09-11 09:55:00,36.43,36.48,36.41,36.43,156639.0,31.8292,31.8728,31.8117,31.8292,156639.0
2018-09-11 10:00:00,36.44,36.56,36.44,36.55,117468.0,31.8379,31.9427,31.8379,31.934,117468.0
2018-09-11 10:05:00,36.55,36.55,36.46,36.5,163711.0,31.934,31.934,31.8554,31.8903,163711.0
2018-09-11 10:10:00,36.5,36.52,36.46,36.48,80519.0,31.8903,31.9078,31.8554,31.8728,80519.0
2018-09-11 10:15:00,36.49,36.51,36.47,36.49,203983.0,31.8816,31.8991,31.8641,31.8816,203983.0
2018-09-11 10:20:00,36.48,36.5,36.44,36.5,99080.0,31.8728,31.8903,31.8379,31.8903,99080.0
2018-09-11 10:25:00,36.49,36.51,36.45,36.46,131549.0,31.8816,31.8991,31.8466,31.8554,131549.0
2018-09-11 10:30:00,36.46,36.49,36.43,36.44,98383.0,31.8554,31.8816,31.8292,31.8379,98383.0
2018-09-11 10:35:00,36.44,36.52,36.44,36.51,76992.0,31.8379,31.9078,31.8379,31.8991,76992.0
2018-09-11 10:40:00,36.5,36.52,36.36,36.37,119187.0,31.8903,31.9078,31.768,31.7767,119187.0
2018-09-11 10:45:00,36.37,36.45,36.37,36.43,60881.0,31.7767,31.8466,31.7767,31.8292,60881.0
2018-09-11 10:50:00,36.43,36.45,36.41,36.43,44030.0,31.8292,31.8466,31.8117,31.8292,44030.0
2018-09-11 10:55:00,36.44,36.48,36.43,36.47,71132.0,31.8379,31.8728,31.8292,31.8641,71132.0
2018-09-11 11:00:00,36.47,36.51,36.46,36.49,180004.0,31.8641,31.8991,31.8554,31.8816,180004.0
2018-09-11 11:05:00,36.5,36.51,36.49,36.5,145786.0,31.8903,31.8991,31.8816,31.8903,145786.0
2018-09-11 11:10:00,36.5,36.51,36.44,36.45,122422.0,31.8903,31.8991,31.8379,31.8466,122422.0
2018-09-11 11:15:00,36.45,36.49,36.43,36.49,97400.0,31.8466,31.8816,31.8292,31.8816,97400.0
2018-09-11 11:20:00,36.49,36.55,36.48,36.5,92057.0,31.8816,31.934,31.8728,31.8903,92057.0
2018-09-11 11:25:00,36.5,36.53,36.48,36.49,108659.0,31.8903,31.9165,31.8728,31.8816,108659.0
2018-09-11 11:30:00,36.49,36.52,36.48,36.5,144496.0,31.8816,31.9078,31.8728,31.8903,144496.0
2018-09-11 11:35:00,36.5,36.62,36.49,36.61,224827.0,31.8903,31.9952,31.8816,31.9864,224827.0
2018-09-11 11:40:00,36.61,36.68,36.59,36.63,84763.0,31.9864,32.0476,31.969,32.0039,84763.0
2018-09-11 11:45:00,36.62,36.68,36.58,36.66,61958.0,31.9952,32.0476,31.9602,32.0301,61958.0
2018-09-11 11:50:00,36.67,36.79,36.67,36.79,116424.0,32.0388,32.1437,32.0388,32.1437,116424.0
2018-09-11 11:55:00,36.79,36.83,36.77,36.8,53067.0,32.1437,32.1786,32.1262,32.1524,53067.0
2018-09-11 12:00:00,36.8,36.89,36.77,36.89,95974.0,32.1524,32.2311,32.1262,32.2311,95974.0
2018-09-11 12:05:00,36.89,36.92,36.85,36.88,78929.0,32.2311,32.2573,32.1961,32.2223,78929.0
2018-09-11 12:10:00,36.88,36.9,36.85,36.88,83389.0,32.2223,32.2398,32.1961,32.2223,83389.0
2018-09-11 12:15:00,36.88,36.89,36.83,36.85,66381.0,32.2223,32.2311,32.1786,32.1961,66381.0
2018-09-11 12:20:00,36.84,36.95,36.84,36.95,64615.0,32.1874,32.2835,32.1874,32.2835,64615.0
2018-09-11 12:25:00,36.95,37.01,36.94,37.01,57688.0,32.2835,32.3359,32.2747,32.3359,57688.0
2018-09-11 12:30:00,37.01,37.11,37.0,37.09,232540.0,32.3359,32.4233,32.3272,32.4058,232540.0
2018-09-11 12:35:00,37.11,37.14,37.07,37.14,51523.0,32.4233,32.4495,32.3883,32.4495,51523.0
2018-09-11 12:40:00,37.13,37.14,37.08,37.09,41445.0,32.4408,32.4495,32.3971,32.4058,41445.0
2018-09-11 12:45:00,37.09,37.14,37.06,37.13,96514.0,32.4058,32.4495,32.3796,32.4408,96514.0
2018-09-11 12:50:00,37.12,37.2,37.1,37.2,67009.0,32.432,32.5019,32.4145,32.5019,67009.0
2018-09-11 12:55:00,37.2,37.27,37.18,37.25,211924.0,32.5019,32.5631,32.4844,32.5456,211924.0
2018-09-11 13:00:00,37.25,37.26,37.21,37.26,67080.0,32.5456,32.5543,32.5106,32.5543,67080.0
2018-09-11 13:05:00,37.25,37.26,37.24,37.24,33112.0,32.5456,32.5543,32.5369,32.5369,33112.0
2018-09-11 13:10:00,37.25,37.28,37.21,37.25,143110.0,32.5456,32.5718,32.5106,32.5456,143110.0
2018-09-11 13:15:00,37.24,37.27,37.18,37.27,103156.0,32.5369,32.5631,32.4844,32.5631,103156.0
2018-09-11 13:20:00,37.27,37.34,37.25,37.27,250582.0,32.5631,32.6242,32.5456,32.5631,250582.0
2018-09-11 13:25:00,37.28,37.39,37.27,37.3,317974.0,32.5718,32.6679,32.5631,32.5893,317974.0
2018-09-11 13:30:00,37.3,37.36,37.29,37.36,84470.0,32.5893,32.6417,32.5805,32.6417,84470.0
2018-09-11 13:35:00,37.36,37.44,37.35,37.42,118508.0,32.6417,32.7116,32.633,32.6941,118508.0
2018-09-11 13:40:00,37.42,37.43,37.32,37.36,152647.0,32.6941,32.7029,32.6068,32.6417,152647.0
2018-09-11 13:45:00,37.36,37.37,37.27,37.29,141530.0,32.6417,32.6504,32.5631,32.5805,141530.0
2018-09-11 13:50:00,37.29,37.37,37.27,37.37,126871.0,32.5805,32.6504,32.5631,32.6504,126871.0
2018-09-11 13:55:00,37.36,37.43,37.34,37.41,129958.0,32.6417,32.7029,32.6242,32.6854,129958.0
2018-09-11 14:00:00,37.41,37.42,37.33,37.39,151600.0,32.6854,32.6941,32.6155,32.6679,151600.0
2018-09-11 14:05:00,37.38,37.39,37.37,37.39,32886.0,32.6592,32.6679,32.6504,32.6679,32886.0
2018-09-11 14:10:00,37.39,37.4,37.37,37.39,47248.0,32.6679,32.6767,32.6504,32.6679,47248.0
2018-09-11 14:15:00,37.39,37.39,37.35,37.36,67336.0,32.6679,32.6679,32.633,32.6417,67336.0
2018-09-11 14:20:00,37.35,37.39,37.35,37.39,50631.0,32.633,32.6679,32.633,32.6679,50631.0
2018-09-11 14:25:00,37.39,37.42,37.38,37.42,44537.0,32.6679,32.6941,32.6592,32.6941,44537.0
2018-09-11 14:30:00,37.41,37.51,37.41,37.51,128442.0,32.6854,32.7728,32.6854,32.7728,128442.0
2018-09-11 14:35:00,37.51,37.51,37.48,37.5,75140.0,32.7728,32.7728,32.7466,32.764,75140.0
2018-09-11 14:40:00,37.5,37.5,37.46,37.48,126253.0,32.764,32.764,32.7291,32.7466,126253.0
2018-09-11 14:45:00,37.48,37.49,37.45,37.47,66196.0,32.7466,32.7553,32.7203,32.7378,66196.0
2018-09-11 14:50:00,37.47,37.47,37.45,37.47,47317.0,32.7378,32.7378,32.7203,32.7378,47317.0
2018-09-11 14:55:00,37.47,37.49,37.44,37.44,159216.0,32.7378,32.7553,32.7116,32.7116,159216.0
2018-09-11 15:00:00,37.45,37.5,37.44,37.48,65346.0,32.7203,32.764,32.7116,32.7466,65346.0
2018-09-11 15:05:00,37.48,37.5,37.43,37.44,146257.0,32.7466,32.764,32.7029,32.7116,146257.0
2018-09-11 15:10:00,37.43,37.45,37.43,37.45,47324.0,32.7029,32.7203,32.7029,32.7203,47324.0
2018-09-11 15:15:00,37.45,37.45,37.43,37.45,60763.0,32.7203,32.7203,32.7029,32.7203,60763.0
2018-09-11 15:20:00,37.45,37.46,37.38,37.41,106849.0,32.7203,32.7291,32.6592,32.6854,106849.0
2018-09-11 15:25:00,37.41,37.45,37.38,37.41,72810.0,32.6854,32.7203,32.6592,32.6854,72810.0
2018-09-11 15:30:00,37.41,37.42,37.38,37.4,127841.0,32.6854,32.6941,32.6592,32.6767,127841.0
2018-09-11 15:35:00,37.41,37.47,37.4,37.44,135282.0,32.6854,32.7378,32.6767,32.7116,135282.0
2018-09-11 15:40:00,37.44,37.44,37.4,37.41,117179.0,32.7116,32.7116,32.6767,32.6854,117179.0
2018-09-11 15:45:00,37.4,37.48,37.4,37.46,266213.0,32.6767,32.7466,32.6767,32.7291,266213.0
2018-09-11 15:50:00,37.46,37.47,37.42,37.43,272445.0,32.7291,32.7378,32.6941,32.7029,272445.0
2018-09-11 15:55:00,37.43,37.45,37.32,37.34,1140150.0,32.7029,32.7203,32.6068,32.6242,1140150.0
2018-09-12 09:30:00,37.97,38.59,37.86,38.46,565333.0,33.1747,33.7164,33.0786,33.6028,565333.0
2018-09-12 09:35:00,38.45,38.46,38.25,38.4,187105.0,33.594,33.6028,33.4193,33.5504,187105.0
2018-09-12 09:40:00,38.4,38.77,38.4,38.58,357374.0,33.5504,33.8736,33.5504,33.7076,357374.0
2018-09-12 09:45:00,38.59,38.67,38.39,38.4,188848.0,33.7164,33.7863,33.5416,33.5504,188848.0
2018-09-12 09:50:00,38.4,38.47,38.23,38.25,210799.0,33.5504,33.6115,33.4018,33.4193,210799.0
2018-09-12 09:55:00,38.25,38.28,38.14,38.16,174778.0,33.4193,33.4455,33.3232,33.3407,174778.0
2018-09-12 10:00:00,38.15,38.27,38.15,38.22,242102.0,33.3319,33.4368,33.3319,33.3931,242102.0
2018-09-12 10:05:00,38.22,38.31,38.18,38.2,117328.0,33.3931,33.4717,33.3581,33.3756,117328.0
2018-09-12 10:10:00,38.19,38.2,37.93,38.03,270215.0,33.3669,33.3756,33.1397,33.2271,270215.0
2018-09-12 10:15:00,38.03,38.03,37.9,37.95,154270.0,33.2271,33.2271,33.1135,33.1572,154270.0
2018-09-12 10:20:00,37.95,37.96,37.86,37.93,105047.0,33.1572,33.1659,33.0786,33.1397,105047.0
2018-09-12 10:25:00,37.92,37.96,37.87,37.95,82266.0,33.131,33.1659,33.0873,33.1572,82266.0
2018-09-12 10:30:00,37.94,38.02,37.87,37.93,134621.0,33.1485,33.2184,33.0873,33.1397,134621.0
2018-09-12 10:35:00,37.94,38.07,37.93,38.06,139743.0,33.1485,33.262,33.1397,33.2533,139743.0
2018-09-12 10:40:00,38.06,38.25,38.06,38.21,142538.0,33.2533,33.4193,33.2533,33.3844,142538.0
2018-09-12 10:45:00,38.2,38.31,38.18,38.27,245950.0,33.3756,33.4717,33.3581,33.4368,245950.0
2018-09-12 10:50:00,38.27,38.28,38.16,38.22,107805.0,33.4368,33.4455,33.3407,33.3931,107805.0
2018-09-12 10:55:00,38.22,38.26,38.2,38.23,86893.0,33.3931,33.428,33.3756,33.4018,86893.0
2018-09-12 11:00:00,38.23,38.25,38.19,38.21,70180.0,33.4018,33.4193,33.3669,33.3844,70180.0
2018-09-12 11:05:00,38.2,38.22,38.18,38.21,59357.0,33.3756,33.3931,33.3581,33.3844,59357.0
2018-09-12 11:10:00,38.2,38.27,38.07,38.26,193114.0,33.3756,33.4368,33.262,33.428,193114.0
2018-09-12 11:15:00,38.25,38.37,38.24,38.32,186796.0,33.4193,33.5242,33.4106,33.4805,186796.0
2018-09-12 11:20:00,38.31,38.32,38.22,38.27,94180.0,33.4717,33.4805,33.3931,33.4368,94180.0
2018-09-12 11:25:00,38.27,38.3,38.24,38.26,84149.0,33.4368,33.463,33.4106,33.428,84149.0
2018-09-12 11:30:00,38.27,38.31,38.2,38.21,71803.0,33.4368,33.4717,33.3756,33.3844,71803.0
2018-09-12 11:35:00,38.2,38.22,38.17,38.22,83713.0,33.3756,33.3931,33.3494,33.3931,83713.0
2018-09-12 11:40:00,38.22,38.23,38.15,38.19,124938.0,33.3931,33.4018,33.3319,33.3669,124938.0
2018-09-12 11:45:00,38.19,38.2,38.1,38.19,88070.0,33.3669,33.3756,33.2882,33.3669,88070.0
2018-09-12 11:50:00,38.19,38.2,38.11,38.2,90588.0,33.3669,33.3756,33.297,33.3756,90588.0
2018-09-12 11:55:00,38.2,38.32,38.19,38.3,119832.0,33.3756,33.4805,33.3669,33.463,119832.0
2018-09-12 12:00:00,38.31,38.31,38.22,38.24,65008.0,33.4717,33.4717,33.3931,33.4106,65008.0
2018-09-12 12:05:00,38.24,38.32,38.21,38.24,94961.0,33.4106,33.4805,33.3844,33.4106,94961.0
2018-09-12 12:10:00,38.23,38.34,38.22,38.28,84809.0,33.4018,33.4979,33.3931,33.4455,84809.0
2018-09-12 12:15:00,38.28,38.29,38.25,38.27,42658.0,33.4455,33.4543,33.4193,33.4368,42658.0
2018-09-12 12:20:00,38.28,38.28,38.2,38.27,128845.0,33.4455,33.4455,33.3756,33.4368,128845.0
2018-09-12 12:25:00,38.27,38.31,38.24,38.28,55936.0,33.4368,33.4717,33.4106,33.4455,55936.0
2018-09-12 12:30:00,38.28,38.3,38.24,38.3,60202.0,33.4455,33.463,33.4106,33.463,60202.0
2018-09-12 12:35:00,38.3,38.35,38.26,38.32,58170.0,33.463,33.5067,33.428,33.4805,58170.0
2018-09-12 12:40:00,38.32,38.38,38.3,38.32,157239.0,33.4805,33.5329,33.463,33.4805,157239.0
2018-09-12 12:45:00,38.32,38.32,38.23,38.28,52405.0,33.4805,33.4805,33.4018,33.4455,52405.0
2018-09-12 12:50:00,38.29,38.35,38.28,38.34,51147.0,33.4543,33.5067,33.4455,33.4979,51147.0
2018-09-12 12:55:00,38.34,38.42,38.32,38.41,215950.0,33.4979,33.5678,33.4805,33.5591,215950.0
2018-09-12 13:00:00,38.4,38.48,38.34,38.47,259220.0,33.5504,33.6203,33.4979,33.6115,259220.0
2018-09-12 13:05:00,38.47,38.55,38.46,38.49,109621.0,33.6115,33.6814,33.6028,33.629,109621.0
2018-09-12 13:10:00,38.49,38.5,38.44,38.46,40645.0,33.629,33.6377,33.5853,33.6028,40645.0
2018-09-12 13:15:00,38.45,38.49,38.43,38.46,107910.0,33.594,33.629,33.5766,33.6028,107910.0
2018-09-12 13:20:00,38.45,38.46,38.41,38.43,96077.0,33.594,33.6028,33.5591,33.5766,96077.0
2018-09-12 13:25:00,38.43,38.45,38.42,38.44,67646.0,33.5766,33.594,33.5678,33.5853,67646.0
2018-09-12 13:30:00,38.44,38.46,38.4,38.41,66291.0,33.5853,33.6028,33.5504,33.5591,66291.0
2018-09-12 13:35:00,38.41,38.42,38.38,38.41,34855.0,33.5591,33.5678,33.5329,33.5591,34855.0
2018-09-12 13:40:00,38.41,38.44,38.4,38.42,41841.0,33.5591,33.5853,33.5504,33.5678,41841.0
2018-09-12 13:45:00,38.41,38.41,38.33,38.37,42579.0,33.5591,33.5591,33.4892,33.5242,42579.0
2018-09-12 13:50:00,38.38,38.42,38.37,38.41,36614.0,33.5329,33.5678,33.5242,33.5591,36614.0
2018-09-12 13:55:00,38.4,38.46,38.39,38.43,85677.0,33.5504,33.6028,33.5416,33.5766,85677.0
2018-09-12 14:00:00,38.43,38.46,38.41,38.46,61104.0,33.5766,33.6028,33.5591,33.6028,61104.0
2018-09-12 14:05:00,38.46,38.47,38.4,38.43,77672.0,33.6028,33.6115,33.5504,33.5766,77672.0
2018-09-12 14:10:00,38.43,38.44,38.41,38.41,63001.0,33.5766,33.5853,33.5591,33.5591,63001.0
2018-09-12 14:15:00,38.42,38.45,38.4,38.44,63240.0,33.5678,33.594,33.5504,33.5853,63240.0
2018-09-12 14:20:00,38.43,38.49,38.42,38.49,81613.0,33.5766,33.629,33.5678,33.629,81613.0
2018-09-12 14:25:00,38.49,38.54,38.49,38.51,85195.0,33.629,33.6727,33.629,33.6465,85195.0
2018-09-12 14:30:00,38.51,38.51,38.44,38.48,94740.0,33.6465,33.6465,33.5853,33.6203,94740.0
2018-09-12 14:35:00,38.48,38.48,38.46,38.48,56627.0,33.6203,33.6203,33.6028,33.6203,56627.0
2018-09-12 14:40:00,38.48,38.49,38.46,38.48,73398.0,33.6203,33.629,33.6028,33.6203,73398.0
2018-09-12 14:45:00,38.49,38.49,38.43,38.44,73899.0,33.629,33.629,33.5766,33.5853,73899.0
2018-09-12 14:50:00,38.44,38.45,38.4,38.41,97654.0,33.5853,33.594,33.5504,33.5591,97654.0
2018-09-12 14:55:00,38.41,38.43,38.36,38.36,72044.0,33.5591,33.5766,33.5154,33.5154,72044.0
2018-09-12 15:00:00,38.36,38.36,38.32,38.34,78953.0,33.5154,33.5154,33.4805,33.4979,78953.0
2018-09-12 15:05:00,38.33,38.33,38.29,38.3,56709.0,33.4892,33.4892,33.4543,33.463,56709.0
2018-09-12 15:10:00,38.3,38.33,38.26,38.28,77840.0,33.463,33.4892,33.428,33.4455,77840.0
2018-09-12 15:15:00,38.28,38.28,38.25,38.26,57342.0,33.4455,33.4455,33.4193,33.428,57342.0
2018-09-12 15:20:00,38.26,38.34,38.25,38.28,104368.0,33.428,33.4979,33.4193,33.4455,104368.0
2018-09-12 15:25:00,38.28,38.3,38.28,38.29,62428.0,33.4455,33.463,33.4455,33.4543,62428.0
2018-09-12 15:30:00,38.29,38.31,38.26,38.27,120298.0,33.4543,33.4717,33.428,33.4368,120298.0
2018-09-12 15:35:00,38.27,38.28,38.24,38.25,96288.0,33.4368,33.4455,33.4106,33.4193,96288.0
2018-09-12 15:40:00,38.25,38.3,38.24,38.24,106709.0,33.4193,33.463,33.4106,33.4106,106709.0
2018-09-12 15:45:00,38.25,38.25,38.2,38.21,212459.0,33.4193,33.4193,33.3756,33.3844,212459.0
2018-09-12 15:50:00,38.22,38.23,38.17,38.19,287550.0,33.3931,33.4018,33.3494,33.3669,287550.0
2018-09-12 15:55:00,38.2,38.2,38.14,38.15,539633.0,33.3756,33.3756,33.3232,33.3319,539633.0
2018-09-13 09:30:00,37.9,38.18,37.86,38.02,260741.0,33.1135,33.3581,33.0786,33.2184,260741.0
2018-09-13 09:35:00,38.01,38.07,37.94,37.94,81454.0,33.2096,33.262,33.1485,33.1485,81454.0
2018-09-13 09:40:00,37.93,38.01,37.9,37.99,83339.0,33.1397,33.2096,33.1135,33.1921,83339.0
2018-09-13 09:45:00,37.98,38.04,37.89,38.02,88944.0,33.1834,33.2358,33.1048,33.2184,88944.0
2018-09-13 09:50:00,38.02,38.07,37.98,38.0,62812.0,33.2184,33.262,33.1834,33.2009,62812.0
2018-09-13 09:55:00,38.0,38.0,37.87,37.94,164267.0,33.2009,33.2009,33.0873,33.1485,164267.0
2018-09-13 10:00:00,37.94,38.08,37.94,38.08,118129.0,33.1485,33.2708,33.1485,33.2708,118129.0
2018-09-13 10:05:00,38.09,38.19,38.07,38.16,66124.0,33.2795,33.3669,33.262,33.3407,66124.0
2018-09-13 10:10:00,38.16,38.19,38.08,38.1,53861.0,33.3407,33.3669,33.2708,33.2882,53861.0
2018-09-13 10:15:00,38.11,38.13,37.94,37.98,101381.0,33.297,33.3145,33.1485,33.1834,101381.0
2018-09-13 10:20:00,37.97,37.98,37.85,37.86,86177.0,33.1747,33.1834,33.0698,33.0786,86177.0
2018-09-13 10:25:00,37.87,37.91,37.79,37.84,63218.0,33.0873,33.1222,33.0174,33.0611,63218.0
2018-09-13 10:30:00,37.85,37.96,37.84,37.92,52444.0,33.0698,33.1659,33.0611,33.131,52444.0
2018-09-13 10:35:00,37.93,37.94,37.8,37.86,57071.0,33.1397,33.1485,33.0261,33.0786,57071.0
2018-09-13 10:40:00,37.86,37.9,37.83,37.9,34095.0,33.0786,33.1135,33.0523,33.1135,34095.0
2018-09-13 10:45:00,37.9,37.96,37.89,37.93,53238.0,33.1135,33.1659,33.1048,33.1397,53238.0
2018-09-13 10:50:00,37.93,37.96,37.9,37.94,57051.0,33.1397,33.1659,33.1135,33.1485,57051.0
2018-09-13 10:55:00,37.94,37.97,37.92,37.96,48353.0,33.1485,33.1747,33.131,33.1659,48353.0
2018-09-13 11:00:00,37.97,37.98,37.94,37.96,41334.0,33.1747,33.1834,33.1485,33.1659,41334.0
2018-09-13 11:05:00,37.97,38.08,37.95,38.08,83014.0,33.1747,33.2708,33.1572,33.2708,83014.0
2018-09-13 11:10:00,38.08,38.09,38.04,38.08,41232.0,33.2708,33.2795,33.2358,33.2708,41232.0
2018-09-13 11:15:00,38.07,38.09,38.03,38.04,68215.0,33.262,33.2795,33.2271,33.2358,68215.0
2018-09-13 11:20:00,38.04,38.08,38.02,38.07,42229.0,33.2358,33.2708,33.2184,33.262,42229.0
2018-09-13 11:25:00,38.07,38.07,37.95,37.99,46146.0,33.262,33.262,33.1572,33.1921,46146.0
2018-09-13 11:30:00,38.0,38.09,38.0,38.08,73901.0,33.2009,33.2795,33.2009,33.2708,73901.0
2018-09-13 11:35:00,38.08,38.15,38.07,38.15,48144.0,33.2708,33.3319,33.262,33.3319,48144.0
2018-09-13 11:40:00,38.14,38.16,38.13,38.15,22708.0,33.3232,33.3407,33.3145,33.3319,22708.0
2018-09-13 11:45:00,38.16,38.16,38.11,38.12,29869.0,33.3407,33.3407,33.297,33.3057,29869.0
2018-09-13 11:50:00,38.13,38.19,38.12,38.17,37984.0,33.3145,33.3669,33.3057,33.3494,37984.0
2018-09-13 11:55:00,38.17,38.25,38.16,38.25,41777.0,33.3494,33.4193,33.3407,33.4193,41777.0
2018-09-13 12:00:00,38.25,38.29,38.24,38.27,43693.0,33.4193,33.4543,33.4106,33.4368,43693.0
2018-09-13 12:05:00,38.26,38.27,38.21,38.24,28849.0,33.428,33.4368,33.3844,33.4106,28849.0
2018-09-13 12:10:00,38.24,38.28,38.23,38.28,25173.0,33.4106,33.4455,33.4018,33.4455,25173.0
2018-09-13 12:15:00,38.28,38.37,38.25,38.35,69236.0,33.4455,33.5242,33.4193,33.5067,69236.0
2018-09-13 12:20:00,38.36,38.42,38.35,38.4,57313.0,33.5154,33.5678,33.5067,33.5504,57313.0
2018-09-13 12:25:00,38.41,38.46,38.38,38.44,52000.0,33.5591,33.6028,33.5329,33.5853,52000.0
2018-09-13 12:30:00,38.44,38.45,38.39,38.4,50706.0,33.5853,33.594,33.5416,33.5504,50706.0
2018-09-13 12:35:00,38.4,38.41,38.36,38.37,38433.0,33.5504,33.5591,33.5154,33.5242,38433.0
2018-09-13 12:40:00,38.36,38.37,38.32,38.35,49166.0,33.5154,33.5242,33.4805,33.5067,49166.0
2018-09-13 12:45:00,38.35,38.43,38.35,38.41,52381.0,33.5067,33.5766,33.5067,33.5591,52381.0
2018-09-13 12:50:00,38.41,38.48,38.41,38.44,54160.0,33.5591,33.6203,33.5591,33.5853,54160.0
2018-09-13 12:55:00,38.45,38.49,38.43,38.47,57271.0,33.594,33.629,33.5766,33.6115,57271.0
2018-09-13 13:00:00,38.47,38.54,38.47,38.54,64268.0,33.6115,33.6727,33.6115,33.6727,64268.0
2018-09-13 13:05:00,38.54,38.57,38.5,38.52,75742.0,33.6727,33.6989,33.6377,33.6552,75742.0
2018-09-13 13:10:00,38.52,38.52,38.46,38.51,64798.0,33.6552,33.6552,33.6028,33.6465,64798.0
2018-09-13 13:15:00,38.52,38.54,38.5,38.52,95868.0,33.6552,33.6727,33.6377,33.6552,95868.0
2018-09-13 13:20:00,38.52,38.54,38.5,38.54,46501.0,33.6552,33.6727,33.6377,33.6727,46501.0
2018-09-13 13:25:00,38.53,38.54,38.49,38.5,39685.0,33.6639,33.6727,33.629,33.6377,39685.0
2018-09-13 13:30:00,38.5,38.53,38.49,38.53,41307.0,33.6377,33.6639,33.629,33.6639,41307.0
2018-09-13 13:35:00,38.53,38.55,38.51,38.54,47552.0,33.6639,33.6814,33.6465,33.6727,47552.0
2018-09-13 13:40:00,38.54,38.56,38.53,38.53,39656.0,33.6727,33.6902,33.6639,33.6639,39656.0
2018-09-13 13:45:00,38.53,38.53,38.49,38.51,70951.0,33.6639,33.6639,33.629,33.6465,70951.0
2018-09-13 13:50:00,38.51,38.53,38.5,38.52,65911.0,33.6465,33.6639,33.6377,33.6552,65911.0
2018-09-13 13:55:00,38.52,38.53,38.5,38.51,57701.0,33.6552,33.6639,33.6377,33.6465,57701.0
2018-09-13 14:00:00,38.51,38.52,38.5,38.52,64265.0,33.6465,33.6552,33.6377,33.6552,64265.0
2018-09-13 14:05:00,38.52,38.55,38.5,38.53,67411.0,33.6552,33.6814,33.6377,33.6639,67411.0
2018-09-13 14:10:00,38.54,38.55,38.5,38.53,40221.0,33.6727,33.6814,33.6377,33.6639,40221.0
2018-09-13 14:15:00,38.54,38.54,38.5,38.52,80261.0,33.6727,33.6727,33.6377,33.6552,80261.0
2018-09-13 14:20:00,38.52,38.53,38.48,38.51,149614.0,33.6552,33.6639,33.6203,33.6465,149614.0
2018-09-13 14:25:00,38.51,38.57,38.49,38.52,78425.0,33.6465,33.6989,33.629,33.6552,78425.0
2018-09-13 14:30:00,38.52,38.57,38.51,38.52,76488.0,33.6552,33.6989,33.6465,33.6552,76488.0
2018-09-13 14:35:00,38.52,38.55,38.52,38.54,38747.0,33.6552,33.6814,33.6552,33.6727,38747.0
2018-09-13 14:40:00,38.55,38.56,38.49,38.51,73349.0,33.6814,33.6902,33.629,33.6465,73349.0
2018-09-13 14:45:00,38.51,38.52,38.49,38.5,69951.0,33.6465,33.6552,33.629,33.6377,69951.0
2018-09-13 14:50:00,38.5,38.5,38.39,38.43,96301.0,33.6377,33.6377,33.5416,33.5766,96301.0
2018-09-13 14:55:00,38.43,38.46,38.41,38.42,23103.0,33.5766,33.6028,33.5591,33.5678,23103.0
2018-09-13 15:00:00,38.43,38.44,38.4,38.41,47822.0,33.5766,33.5853,33.5504,33.5591,47822.0
2018-09-13 15:05:00,38.42,38.44,38.4,38.42,34261.0,33.5678,33.5853,33.5504,33.5678,34261.0
2018-09-13 15:10:00,38.41,38.49,38.4,38.47,46162.0,33.5591,33.629,33.5504,33.6115,46162.0
2018-09-13 15:15:00,38.46,38.47,38.43,38.45,23771.0,33.6028,33.6115,33.5766,33.594,23771.0
2018-09-13 15:20:00,38.45,38.47,38.44,38.46,59267.0,33.594,33.6115,33.5853,33.6028,59267.0
2018-09-13 15:25:00,38.46,38.47,38.43,38.46,37999.0,33.6028,33.6115,33.5766,33.6028,37999.0
2018-09-13 15:30:00,38.47,38.47,38.4,38.44,121711.0,33.6115,33.6115,33.5504,33.5853,121711.0
2018-09-13 15:35:00,38.44,38.45,38.4,38.41,89448.0,33.5853,33.594,33.5504,33.5591,89448.0
2018-09-13 15:40:00,38.41,38.42,38.4,38.41,90015.0,33.5591,33.5678,33.5504,33.5591,90015.0
2018-09-13 15:45:00,38.41,38.42,38.37,38.38,149714.0,33.5591,33.5678,33.5242,33.5329,149714.0
2018-09-13 15:50:00,38.38,38.4,38.38,38.38,122490.0,33.5329,33.5504,33.5329,33.5329,122490.0
2018-09-13 15:55:00,38.38,38.44,38.37,38.44,499261.0,33.5329,33.5853,33.5242,33.5853,499261.0
2018-09-14 09:30:00,38.43,38.48,38.35,38.46,126570.0,33.5766,33.6203,33.5067,33.6028,126570.0
2018-09-14 09:35:00,38.44,38.64,38.44,38.64,66192.0,33.5853,33.7601,33.5853,33.7601,66192.0
2018-09-14 09:40:00,38.63,38.76,38.56,38.57,95654.0,33.7513,33.8649,33.6902,33.6989,95654.0
2018-09-14 09:45:00,38.54,38.66,38.54,38.62,57128.0,33.6727,33.7775,33.6727,33.7426,57128.0
2018-09-14 09:50:00,38.63,38.87,38.63,38.84,118291.0,33.7513,33.961,33.7513,33.9348,118291.0
2018-09-14 09:55:00,38.82,38.82,38.68,38.79,59060.0,33.9173,33.9173,33.795,33.8911,59060.0
2018-09-14 10:00:00,38.79,38.84,38.69,38.71,76960.0,33.8911,33.9348,33.8037,33.8212,76960.0
2018-09-14 10:05:00,38.71,38.73,38.61,38.62,68240.0,33.8212,33.8387,33.7338,33.7426,68240.0
2018-09-14 10:10:00,38.62,38.72,38.57,38.58,71653.0,33.7426,33.8299,33.6989,33.7076,71653.0
2018-09-14 10:15:00,38.59,38.71,38.57,38.66,89897.0,33.7164,33.8212,33.6989,33.7775,89897.0
2018-09-14 10:20:00,38.66,38.71,38.61,38.68,67032.0,33.7775,33.8212,33.7338,33.795,67032.0
2018-09-14 10:25:00,38.67,38.67,38.62,38.65,33771.0,33.7863,33.7863,33.7426,33.7688,33771.0
2018-09-14 10:30:00,38.65,38.7,38.65,38.68,37828.0,33.7688,33.8125,33.7688,33.795,37828.0
2018-09-14 10:35:00,38.69,38.77,38.68,38.69,98059.0,33.8037,33.8736,33.795,33.8037,98059.0
2018-09-14 10:40:00,38.69,38.72,38.68,38.71,52312.0,33.8037,33.8299,33.795,33.8212,52312.0
2018-09-14 10:45:00,38.7,38.72,38.62,38.72,79118.0,33.8125,33.8299,33.7426,33.8299,79118.0
2018-09-14 10:50:00,38.72,38.72,38.64,38.66,103329.0,33.8299,33.8299,33.7601,33.7775,103329.0
2018-09-14 10:55:00,38.66,38.71,38.65,38.65,43998.0,33.7775,33.8212,33.7688,33.7688,43998.0
2018-09-14 11:00:00,38.66,38.71,38.64,38.69,76937.0,33.7775,33.8212,33.7601,33.8037,76937.0
2018-09-14 11:05:00,38.68,38.75,38.67,38.72,109263.0,33.795,33.8562,33.7863,33.8299,109263.0
2018-09-14 11:10:00,38.72,38.72,38.68,38.71,37200.0,33.8299,33.8299,33.795,33.8212,37200.0
2018-09-14 11:15:00,38.71,38.73,38.66,38.7,85314.0,33.8212,33.8387,33.7775,33.8125,85314.0
2018-09-14 11:20:00,38.71,38.73,38.67,38.69,70973.0,33.8212,33.8387,33.7863,33.8037,70973.0
2018-09-14 11:25:00,38.7,38.73,38.7,38.73,102074.0,33.8125,33.8387,33.8125,33.8387,102074.0
2018-09-14 11:30:00,38.73,38.79,38.72,38.79,140727.0,33.8387,33.8911,33.8299,33.8911,140727.0
2018-09-14 11:35:00,38.78,38.92,38.78,38.92,125949.0,33.8824,34.0047,33.8824,34.0047,125949.0
2018-09-14 11:40:00,38.92,38.99,38.87,38.95,111522.0,34.0047,34.0658,33.961,34.0309,111522.0
2018-09-14 11:45:00,38.96,39.0,38.95,38.96,88462.0,34.0396,34.0746,34.0309,34.0396,88462.0
2018-09-14 11:50:00,38.95,39.0,38.94,38.95,133785.0,34.0309,34.0746,34.0222,34.0309,133785.0
2018-09-14 11:55:00,38.95,39.0,38.93,38.94,195042.0,34.0309,34.0746,34.0134,34.0222,195042.0
2018-09-14 12:00:00,38.95,38.98,38.85,38.87,183502.0,34.0309,34.0571,33.9435,33.961,183502.0
2018-09-14 12:05:00,38.86,38.92,38.83,38.91,91981.0,33.9523,34.0047,33.9261,33.996,91981.0
2018-09-14 12:10:00,38.92,38.96,38.89,38.92,88187.0,34.0047,34.0396,33.9785,34.0047,88187.0
2018-09-14 12:15:00,38.93,38.98,38.89,38.9,75790.0,34.0134,34.0571,33.9785,33.9872,75790.0
2018-09-14 12:20:00,38.91,38.92,38.85,38.88,73733.0,33.996,34.0047,33.9435,33.9697,73733.0
2018-09-14 12:25:00,38.87,38.92,38.86,38.91,107126.0,33.961,34.0047,33.9523,33.996,107126.0
2018-09-14 12:30:00,38.91,38.93,38.88,38.91,85951.0,33.996,34.0134,33.9697,33.996,85951.0
2018-09-14 12:35:00,38.92,38.93,38.86,38.87,86731.0,34.0047,34.0134,33.9523,33.961,86731.0
2018-09-14 12:40:00,38.87,38.89,38.82,38.83,148928.0,33.961,33.9785,33.9173,33.9261,148928.0
2018-09-14 12:45:00,38.83,38.88,38.82,38.87,96186.0,33.9261,33.9697,33.9173,33.961,96186.0
2018-09-14 12:50:00,38.86,38.93,38.85,38.9,113829.0,33.9523,34.0134,33.9435,33.9872,113829.0
2018-09-14 12:55:00,38.9,38.91,38.81,38.81,103100.0,33.9872,33.996,33.9086,33.9086,103100.0
2018-09-14 13:00:00,38.82,38.83,38.79,38.8,67585.0,33.9173,33.9261,33.8911,33.8998,67585.0
2018-09-14 13:05:00,38.8,38.81,38.77,38.79,78318.0,33.8998,33.9086,33.8736,33.8911,78318.0
2018-09-14 13:10:00,38.79,38.79,38.65,38.66,141602.0,33.8911,33.8911,33.7688,33.7775,141602.0
2018-09-14 13:15:00,38.66,38.71,38.66,38.69,50910.0,33.7775,33.8212,33.7775,33.8037,50910.0
2018-09-14 13:20:00,38.7,38.71,38.64,38.64,63367.0,33.8125,33.8212,33.7601,33.7601,63367.0
2018-09-14 13:25:00,38.64,38.71,38.64,38.68,27270.0,33.7601,33.8212,33.7601,33.795,27270.0
2018-09-14 13:30:00,38.69,38.71,38.65,38.68,50958.0,33.8037,33.8212,33.7688,33.795,50958.0
2018-09-14 13:35:00,38.68,38.7,38.66,38.7,25517.0,33.795,33.8125,33.7775,33.8125,25517.0
2018-09-14 13:40:00,38.7,38.71,38.64,38.68,47999.0,33.8125,33.8212,33.7601,33.795,47999.0
2018-09-14 13:45:00,38.67,38.72,38.66,38.69,34439.0,33.7863,33.8299,33.7775,33.8037,34439.0
2018-09-14 13:50:00,38.69,38.73,38.69,38.73,60389.0,33.8037,33.8387,33.8037,33.8387,60389.0
2018-09-14 13:55:00,38.73,38.74,38.7,38.71,53857.0,33.8387,33.8474,33.8125,33.8212,53857.0
2018-09-14 14:00:00,38.71,38.71,38.66,38.67,31903.0,33.8212,33.8212,33.7775,33.7863,31903.0
2018-09-14 14:05:00,38.67,38.71,38.64,38.7,37643.0,33.7863,33.8212,33.7601,33.8125,37643.0
2018-09-14 14:10:00,38.69,38.72,38.66,38.72,30142.0,33.8037,33.8299,33.7775,33.8299,30142.0
2018-09-14 14:15:00,38.71,38.73,38.69,38.71,83344.0,33.8212,33.8387,33.8037,33.8212,83344.0
2018-09-14 14:20:00,38.72,38.74,38.7,38.73,57273.0,33.8299,33.8474,33.8125,33.8387,57273.0
2018-09-14 14:25:00,38.73,38.73,38.66,38.68,52328.0,33.8387,33.8387,33.7775,33.795,52328.0
2018-09-14 14:30:00,38.68,38.71,38.68,38.7,42854.0,33.795,33.8212,33.795,33.8125,42854.0
2018-09-14 14:35:00,38.7,38.71,38.67,38.68,45492.0,33.8125,33.8212,33.7863,33.795,45492.0
2018-09-14 14:40:00,38.68,38.68,38.62,38.64,40662.0,33.795,33.795,33.7426,33.7601,40662.0
2018-09-14 14:45:00,38.63,38.71,38.63,38.71,42011.0,33.7513,33.8212,33.7513,33.8212,42011.0
2018-09-14 14:50:00,38.71,38.72,38.7,38.71,28387.0,33.8212,33.8299,33.8125,33.8212,28387.0
2018-09-14 14:55:00,38.71,38.72,38.67,38.69,44408.0,33.8212,33.8299,33.7863,33.8037,44408.0
2018-09-14 15:00:00,38.69,38.72,38.69,38.69,32776.0,33.8037,33.8299,33.8037,33.8037,32776.0
2018-09-14 15:05:00,38.7,38.73,38.69,38.73,25363.0,33.8125,33.8387,33.8037,33.8387,25363.0
2018-09-14 15:10:00,38.73,38.75,38.72,38.73,70986.0,33.8387,33.8562,33.8299,33.8387,70986.0
2018-09-14 15:15:00,38.73,38.78,38.73,38.76,43305.0,33.8387,33.8824,33.8387,33.8649,43305.0
2018-09-14 15:20:00,38.76,38.76,38.72,38.73,44647.0,33.8649,33.8649,33.8299,33.8387,44647.0
2018-09-14 15:25:00,38.72,38.73,38.67,38.67,44620.0,33.8299,33.8387,33.7863,33.7863,44620.0
2018-09-14 15:30:00,38.67,38.73,38.66,38.72,87825.0,33.7863,33.8387,33.7775,33.8299,87825.0
2018-09-14 15:35:00,38.71,38.72,38.68,38.72,53765.0,33.8212,33.8299,33.795,33.8299,53765.0
2018-09-14 15:40:00,38.72,38.74,38.68,38.71,140199.0,33.8299,33.8474,33.795,33.8212,140199.0
2018-09-14 15:45:00,38.71,38.75,38.69,38.74,148855.0,33.8212,33.8562,33.8037,33.8474,148855.0
2018-09-14 15:50:00,38.75,38.75,38.66,38.66,134219.0,33.8562,33.8562,33.7775,33.7775,134219.0
2018-09-14 15:55:00,38.66,38.69,38.63,38.64,560303.0,33.7775,33.8037,33.7513,33.7601,560303.0
2018-09-17 09:30:00,38.92,39.08,38.87,39.06,141667.0,34.0047,34.1445,33.961,34.127,141667.0
2018-09-17 09:35:00,39.06,39.12,39.03,39.05,102738.0,34.127,34.1794,34.1008,34.1183,102738.0
2018-09-17 09:40:00,39.04,39.06,38.82,38.82,107843.0,34.1095,34.127,33.9173,33.9173,107843.0
2018-09-17 09:45:00,38.83,39.02,38.83,38.96,81439.0,33.9261,34.0921,33.9261,34.0396,81439.0
2018-09-17 09:50:00,38.96,39.04,38.93,39.0,89293.0,34.0396,34.1095,34.0134,34.0746,89293.0
2018-09-17 09:55:00,38.99,39.11,38.96,39.05,119759.0,34.0658,34.1707,34.0396,34.1183,119759.0
2018-09-17 10:00:00,39.06,39.09,39.0,39.08,74650.0,34.127,34.1532,34.0746,34.1445,74650.0
2018-09-17 10:05:00,39.09,39.12,39.05,39.11,72775.0,34.1532,34.1794,34.1183,34.1707,72775.0
2018-09-17 10:10:00,39.11,39.12,39.07,39.09,58914.0,34.1707,34.1794,34.1357,34.1532,58914.0
2018-09-17 10:15:00,39.09,39.22,39.09,39.2,71465.0,34.1532,34.2668,34.1532,34.2493,71465.0
2018-09-17 10:20:00,39.19,39.19,39.11,39.14,80548.0,34.2406,34.2406,34.1707,34.1969,80548.0
2018-09-17 10:25:00,39.14,39.17,39.05,39.1,61743.0,34.1969,34.2231,34.1183,34.162,61743.0
2018-09-17 10:30:00,39.1,39.15,39.09,39.1,50035.0,34.162,34.2056,34.1532,34.162,50035.0
2018-09-17 10:35:00,39.1,39.17,39.08,39.17,70016.0,34.162,34.2231,34.1445,34.2231,70016.0
2018-09-17 10:40:00,39.17,39.23,39.17,39.18,48842.0,34.2231,34.2755,34.2231,34.2319,48842.0
2018-09-17 10:45:00,39.17,39.22,39.14,39.21,57797.0,34.2231,34.2668,34.1969,34.2581,57797.0
2018-09-17 10:50:00,39.21,39.22,39.16,39.2,71882.0,34.2581,34.2668,34.2144,34.2493,71882.0
2018-09-17 10:55:00,39.19,39.2,39.13,39.14,81925.0,34.2406,34.2493,34.1882,34.1969,81925.0
2018-09-17 11:00:00,39.15,39.15,39.09,39.1,79074.0,34.2056,34.2056,34.1532,34.162,79074.0
2018-09-17 11:05:00,39.1,39.19,39.07,39.16,74352.0,34.162,34.2406,34.1357,34.2144,74352.0
2018-09-17 11:10:00,39.16,39.18,39.11,39.15,38044.0,34.2144,34.2319,34.1707,34.2056,38044.0
2018-09-17 11:15:00,39.16,39.21,39.16,39.21,45075.0,34.2144,34.2581,34.2144,34.2581,45075.0
2018-09-17 11:20:00,39.2,39.22,39.15,39.21,62716.0,34.2493,34.2668,34.2056,34.2581,62716.0
2018-09-17 11:25:00,39.21,39.22,39.16,39.2,43370.0,34.2581,34.2668,34.2144,34.2493,43370.0
2018-09-17 11:30:00,39.2,39.22,39.13,39.14,91924.0,34.2493,34.2668,34.1882,34.1969,91924.0
2018-09-17 11:35:00,39.13,39.16,39.11,39.15,41863.0,34.1882,34.2144,34.1707,34.2056,41863.0
2018-09-17 11:40:00,39.15,39.16,39.12,39.15,22461.0,34.2056,34.2144,34.1794,34.2056,22461.0
2018-09-17 11:45:00,39.14,39.15,39.07,39.1,57388.0,34.1969,34.2056,34.1357,34.162,57388.0
2018-09-17 11:50:00,39.11,39.15,39.11,39.14,30341.0,34.1707,34.2056,34.1707,34.1969,30341.0
2018-09-17 11:55:00,39.14,39.16,39.11,39.14,48425.0,34.1969,34.2144,34.1707,34.1969,48425.0
2018-09-17 12:00:00,39.14,39.16,39.1,39.1,58784.0,34.1969,34.2144,34.162,34.162,58784.0
2018-09-17 12:05:00,39.09,39.1,39.03,39.03,40198.0,34.1532,34.162,34.1008,34.1008,40198.0
2018-09-17 12:10:00,39.03,39.06,39.02,39.04,26410.0,34.1008,34.127,34.0921,34.1095,26410.0
2018-09-17 12:15:00,39.04,39.08,39.04,39.08,33321.0,34.1095,34.1445,34.1095,34.1445,33321.0
2018-09-17 12:20:00,39.08,39.08,39.0,39.05,42392.0,34.1445,34.1445,34.0746,34.1183,42392.0
2018-09-17 12:25:00,39.05,39.06,39.02,39.02,34569.0,34.1183,34.127,34.0921,34.0921,34569.0
2018-09-17 12:30:00,39.02,39.06,38.97,38.98,48352.0,34.0921,34.127,34.0484,34.0571,48352.0
2018-09-17 12:35:00,38.98,39.02,38.96,38.97,49059.0,34.0571,34.0921,34.0396,34.0484,49059.0
2018-09-17 12:40:00,38.98,38.98,38.94,38.96,21348.0,34.0571,34.0571,34.0222,34.0396,21348.0
2018-09-17 12:45:00,38.96,38.97,38.93,38.97,20052.0,34.0396,34.0484,34.0134,34.0484,20052.0
2018-09-17 12:50:00,38.96,38.97,38.91,38.92,24307.0,34.0396,34.0484,33.996,34.0047,24307.0
2018-09-17 12:55:00,38.91,38.96,38.88,38.96,36200.0,33.996,34.0396,33.9697,34.0396,36200.0
2018-09-17 13:00:00,38.95,38.99,38.92,38.92,24500.0,34.0309,34.0658,34.0047,34.0047,24500.0
2018-09-17 13:05:00,38.92,38.97,38.91,38.96,32224.0,34.0047,34.0484,33.996,34.0396,32224.0
2018-09-17 13:10:00,38.96,38.98,38.94,38.94,32338.0,34.0396,34.0571,34.0222,34.0222,32338.0
2018-09-17 13:15:00,38.95,38.98,38.94,38.95,24706.0,34.0309,34.0571,34.0222,34.0309,24706.0
2018-09-17 13:20:00,38.95,38.96,38.86,38.91,118337.0,34.0309,34.0396,33.9523,33.996,118337.0
2018-09-17 13:25:00,38.91,38.93,38.9,38.92,18387.0,33.996,34.0134,33.9872,34.0047,18387.0
2018-09-17 13:30:00,38.92,38.93,38.87,38.88,30746.0,34.0047,34.0134,33.961,33.9697,30746.0
2018-09-17 13:35:00,38.88,38.89,38.85,38.86,24442.0,33.9697,33.9785,33.9435,33.9523,24442.0
2018-09-17 13:40:00,38.87,38.9,38.85,38.89,26251.0,33.961,33.9872,33.9435,33.9785,26251.0
2018-09-17 13:45:00,38.9,38.94,38.88,38.93,29248.0,33.9872,34.0222,33.9697,34.0134,29248.0
2018-09-17 13:50:00,38.93,38.99,38.92,38.98,22085.0,34.0134,34.0658,34.0047,34.0571,22085.0
2018-09-17 13:55:00,38.99,39.0,38.95,38.97,38623.0,34.0658,34.0746,34.0309,34.0484,38623.0
2018-09-17 14:00:00,38.97,39.0,38.91,38.93,91491.0,34.0484,34.0746,33.996,34.0134,91491.0
2018-09-17 14:05:00,38.93,38.93,38.85,38.87,29486.0,34.0134,34.0134,33.9435,33.961,29486.0
2018-09-17 14:10:00,38.88,38.88,38.81,38.81,39935.0,33.9697,33.9697,33.9086,33.9086,39935.0
2018-09-17 14:15:00,38.81,38.84,38.8,38.82,25856.0,33.9086,33.9348,33.8998,33.9173,25856.0
2018-09-17 14:20:00,38.83,38.86,38.8,38.8,43165.0,33.9261,33.9523,33.8998,33.8998,43165.0
2018-09-17 14:25:00,38.8,38.84,38.79,38.84,28462.0,33.8998,33.9348,33.8911,33.9348,28462.0
2018-09-17 14:30:00,38.84,38.85,38.81,38.84,36588.0,33.9348,33.9435,33.9086,33.9348,36588.0
2018-09-17 14:35:00,38.85,38.85,38.83,38.83,17337.0,33.9435,33.9435,33.9261,33.9261,17337.0
2018-09-17 14:40:00,38.84,38.84,38.81,38.81,17283.0,33.9348,33.9348,33.9086,33.9086,17283.0
2018-09-17 14:45:00,38.81,38.81,38.78,38.81,35923.0,33.9086,33.9086,33.8824,33.9086,35923.0
2018-09-17 14:50:00,38.8,38.82,38.8,38.8,30744.0,33.8998,33.9173,33.8998,33.8998,30744.0
2018-09-17 14:55:00,38.8,38.81,38.74,38.76,35731.0,33.8998,33.9086,33.8474,33.8649,35731.0
2018-09-17 15:00:00,38.76,38.77,38.74,38.76,59982.0,33.8649,33.8736,33.8474,33.8649,59982.0
2018-09-17 15:05:00,38.76,38.8,38.75,38.8,32409.0,33.8649,33.8998,33.8562,33.8998,32409.0
2018-09-17 15:10:00,38.8,38.81,38.76,38.77,57321.0,33.8998,33.9086,33.8649,33.8736,57321.0
2018-09-17 15:15:00,38.77,38.8,38.75,38.76,31021.0,33.8736,33.8998,33.8562,33.8649,31021.0
2018-09-17 15:20:00,38.75,38.76,38.7,38.75,48146.0,33.8562,33.8649,33.8125,33.8562,48146.0
2018-09-17 15:25:00,38.75,38.76,38.72,38.73,55305.0,33.8562,33.8649,33.8299,33.8387,55305.0
2018-09-17 15:30:00,38.73,38.76,38.73,38.74,40737.0,33.8387,33.8649,33.8387,33.8474,40737.0
2018-09-17 15:35:00,38.74,38.77,38.74,38.75,51892.0,33.8474,33.8736,33.8474,33.8562,51892.0
2018-09-17 15:40:00,38.75,38.75,38.65,38.69,121735.0,33.8562,33.8562,33.7688,33.8037,121735.0
2018-09-17 15:45:00,38.69,38.7,38.67,38.69,106510.0,33.8037,33.8125,33.7863,33.8037,106510.0
2018-09-17 15:50:00,38.68,38.72,38.67,38.7,95525.0,33.795,33.8299,33.7863,33.8125,95525.0
2018-09-17 15:55:00,38.7,38.72,38.68,38.72,315660.0,33.8125,33.8299,33.795,33.8299,315660.0
2018-09-18 09:30:00,38.97,39.28,38.96,39.11,213691.0,34.0484,34.3192,34.0396,34.1707,213691.0
2018-09-18 09:35:00,39.11,39.11,38.94,38.98,85959.0,34.1707,34.1707,34.0222,34.0571,85959.0
2018-09-18 09:40:00,38.99,39.12,38.99,39.01,64485.0,34.0658,34.1794,34.0658,34.0833,64485.0
2018-09-18 09:45:00,39.01,39.25,39.01,39.24,159181.0,34.0833,34.293,34.0833,34.2843,159181.0
2018-09-18 09:50:00,39.25,39.3,39.21,39.22,100415.0,34.293,34.3367,34.2581,34.2668,100415.0
2018-09-18 09:55:00,39.21,39.23,39.15,39.23,102185.0,34.2581,34.2755,34.2056,34.2755,102185.0
2018-09-18 10:00:00,39.23,39.23,39.09,39.1,122394.0,34.2755,34.2755,34.1532,34.162,122394.0
2018-09-18 10:05:00,39.1,39.16,39.1,39.12,54465.0,34.162,34.2144,34.162,34.1794,54465.0
2018-09-18 10:10:00,39.11,39.22,39.09,39.19,75214.0,34.1707,34.2668,34.1532,34.2406,75214.0
2018-09-18 10:15:00,39.19,39.33,39.19,39.27,117670.0,34.2406,34.3629,34.2406,34.3105,117670.0
2018-09-18 10:20:00,39.28,39.28,39.17,39.18,44474.0,34.3192,34.3192,34.2231,34.2319,44474.0
2018-09-18 10:25:00,39.18,39.23,39.15,39.19,43499.0,34.2319,34.2755,34.2056,34.2406,43499.0
2018-09-18 10:30:00,39.18,39.21,39.17,39.2,94253.0,34.2319,34.2581,34.2231,34.2493,94253.0
2018-09-18 10:35:00,39.2,39.28,39.18,39.28,54357.0,34.2493,34.3192,34.2319,34.3192,54357.0
2018-09-18 10:40:00,39.29,39.37,39.27,39.34,83178.0,34.328,34.3979,34.3105,34.3716,83178.0
2018-09-18 10:45:00,39.33,39.38,39.31,39.34,56212.0,34.3629,34.4066,34.3454,34.3716,56212.0
2018-09-18 10:50:00,39.35,39.38,39.27,39.29,44684.0,34.3804,34.4066,34.3105,34.328,44684.0
2018-09-18 10:55:00,39.3,39.34,39.3,39.34,27424.0,34.3367,34.3716,34.3367,34.3716,27424.0
2018-09-18 11:00:00,39.33,39.35,39.29,39.29,43406.0,34.3629,34.3804,34.328,34.328,43406.0
2018-09-18 11:05:00,39.29,39.31,39.27,39.29,21746.0,34.328,34.3454,34.3105,34.328,21746.0
2018-09-18 11:10:00,39.29,39.36,39.28,39.35,32311.0,34.328,34.3891,34.3192,34.3804,32311.0
2018-09-18 11:15:00,39.35,39.36,39.31,39.35,44752.0,34.3804,34.3891,34.3454,34.3804,44752.0
2018-09-18 11:20:00,39.34,39.37,39.32,39.36,87365.0,34.3716,34.3979,34.3542,34.3891,87365.0
2018-09-18 11:25:00,39.36,39.39,39.32,39.39,36330.0,34.3891,34.4153,34.3542,34.4153,36330.0
2018-09-18 11:30:00,39.39,39.43,39.38,39.41,84801.0,34.4153,34.4503,34.4066,34.4328,84801.0
2018-09-18 11:35:00,39.41,39.41,39.32,39.34,23664.0,34.4328,34.4328,34.3542,34.3716,23664.0
2018-09-18 11:40:00,39.33,39.35,39.32,39.34,27468.0,34.3629,34.3804,34.3542,34.3716,27468.0
2018-09-18 11:45:00,39.34,39.37,39.33,39.37,20317.0,34.3716,34.3979,34.3629,34.3979,20317.0
2018-09-18 11:50:00,39.38,39.39,39.35,39.37,19322.0,34.4066,34.4153,34.3804,34.3979,19322.0
2018-09-18 11:55:00,39.37,39.4,39.36,39.38,22235.0,34.3979,34.4241,34.3891,34.4066,22235.0
2018-09-18 12:00:00,39.38,39.4,39.32,39.33,26102.0,34.4066,34.4241,34.3542,34.3629,26102.0
2018-09-18 12:05:00,39.34,39.36,39.33,39.34,16838.0,34.3716,34.3891,34.3629,34.3716,16838.0
2018-09-18 12:10:00,39.35,39.36,39.32,39.33,27492.0,34.3804,34.3891,34.3542,34.3629,27492.0
2018-09-18 12:15:00,39.34,39.34,39.27,39.28,18871.0,34.3716,34.3716,34.3105,34.3192,18871.0
2018-09-18 12:20:00,39.28,39.29,39.22,39.23,30933.0,34.3192,34.328,34.2668,34.2755,30933.0
2018-09-18 12:25:00,39.22,39.22,39.16,39.17,29038.0,34.2668,34.2668,34.2144,34.2231,29038.0
2018-09-18 12:30:00,39.18,39.2,39.18,39.18,21809.0,34.2319,34.2493,34.2319,34.2319,21809.0
2018-09-18 12:35:00,39.19,39.22,39.18,39.19,21618.0,34.2406,34.2668,34.2319,34.2406,21618.0
2018-09-18 12:40:00,39.19,39.23,39.19,39.22,27999.0,34.2406,34.2755,34.2406,34.2668,27999.0
2018-09-18 12:45:00,39.22,39.24,39.21,39.21,30076.0,34.2668,34.2843,34.2581,34.2581,30076.0
2018-09-18 12:50:00,39.21,39.22,39.18,39.2,17435.0,34.2581,34.2668,34.2319,34.2493,17435.0
2018-09-18 12:55:00,39.2,39.21,39.14,39.14,74599.0,34.2493,34.2581,34.1969,34.1969,74599.0
2018-09-18 13:00:00,39.15,39.17,39.14,39.16,35717.0,34.2056,34.2231,34.1969,34.2144,35717.0
2018-09-18 13:05:00,39.16,39.17,39.14,39.16,39859.0,34.2144,34.2231,34.1969,34.2144,39859.0
2018-09-18 13:10:00,39.16,39.17,39.14,39.16,25879.0,34.2144,34.2231,34.1969,34.2144,25879.0
2018-09-18 13:15:00,39.17,39.21,39.17,39.21,20869.0,34.2231,34.2581,34.2231,34.2581,20869.0
2018-09-18 13:20:00,39.2,39.21,39.15,39.15,30973.0,34.2493,34.2581,34.2056,34.2056,30973.0
2018-09-18 13:25:00,39.15,39.16,39.11,39.13,33033.0,34.2056,34.2144,34.1707,34.1882,33033.0
2018-09-18 13:30:00,39.12,39.13,39.08,39.11,47047.0,34.1794,34.1882,34.1445,34.1707,47047.0
2018-09-18 13:35:00,39.11,39.2,39.11,39.18,34293.0,34.1707,34.2493,34.1707,34.2319,34293.0
2018-09-18 13:40:00,39.19,39.19,39.17,39.18,21085.0,34.2406,34.2406,34.2231,34.2319,21085.0
2018-09-18 13:45:00,39.17,39.19,39.16,39.18,27906.0,34.2231,34.2406,34.2144,34.2319,27906.0
2018-09-18 13:50:00,39.19,39.24,39.18,39.23,24942.0,34.2406,34.2843,34.2319,34.2755,24942.0
2018-09-18 13:55:00,39.22,39.23,39.18,39.2,21887.0,34.2668,34.2755,34.2319,34.2493,21887.0
2018-09-18 14:00:00,39.2,39.23,39.19,39.21,39251.0,34.2493,34.2755,34.2406,34.2581,39251.0
2018-09-18 14:05:00,39.21,39.21,39.16,39.19,54982.0,34.2581,34.2581,34.2144,34.2406,54982.0
2018-09-18 14:10:00,39.19,39.25,39.18,39.25,49910.0,34.2406,34.293,34.2319,34.293,49910.0
2018-09-18 14:15:00,39.24,39.25,39.18,39.19,52939.0,34.2843,34.293,34.2319,34.2406,52939.0
2018-09-18 14:20:00,39.19,39.23,39.19,39.23,34710.0,34.2406,34.2755,34.2406,34.2755,34710.0
2018-09-18 14:25:00,39.23,39.23,39.2,39.23,49517.0,34.2755,34.2755,34.2493,34.2755,49517.0
2018-09-18 14:30:00,39.23,39.24,39.2,39.22,29940.0,34.2755,34.2843,34.2493,34.2668,29940.0
2018-09-18 14:35:00,39.23,39.24,39.18,39.19,21534.0,34.2755,34.2843,34.2319,34.2406,21534.0
2018-09-18 14:40:00,39.19,39.2,39.17,39.17,33182.0,34.2406,34.2493,34.2231,34.2231,33182.0
2018-09-18 14:45:00,39.18,39.18,39.14,39.15,38754.0,34.2319,34.2319,34.1969,34.2056,38754.0
2018-09-18 14:50:00,39.14,39.15,39.11,39.15,26247.0,34.1969,34.2056,34.1707,34.2056,26247.0
2018-09-18 14:55:00,39.15,39.17,39.13,39.16,42122.0,34.2056,34.2231,34.1882,34.2144,42122.0
2018-09-18 15:00:00,39.16,39.16,39.12,39.15,29059.0,34.2144,34.2144,34.1794,34.2056,29059.0
2018-09-18 15:05:00,39.14,39.15,39.1,39.11,29007.0,34.1969,34.2056,34.162,34.1707,29007.0
2018-09-18 15:10:00,39.1,39.15,39.1,39.14,39298.0,34.162,34.2056,34.162,34.1969,39298.0
2018-09-18 15:15:00,39.13,39.14,39.09,39.11,54856.0,34.1882,34.1969,34.1532,34.1707,54856.0
2018-09-18 15:20:00,39.12,39.17,39.11,39.15,47212.0,34.1794,34.2231,34.1707,34.2056,47212.0
2018-09-18 15:25:00,39.15,39.16,39.11,39.13,55902.0,34.2056,34.2144,34.1707,34.1882,55902.0
2018-09-18 15:30:00,39.14,39.17,39.13,39.16,60055.0,34.1969,34.2231,34.1882,34.2144,60055.0
2018-09-18 15:35:00,39.16,39.21,39.16,39.2,77726.0,34.2144,34.2581,34.2144,34.2493,77726.0
2018-09-18 15:40:00,39.2,39.21,39.14,39.16,82769.0,34.2493,34.2581,34.1969,34.2144,82769.0
2018-09-18 15:45:00,39.16,39.2,39.13,39.2,193937.0,34.2144,34.2493,34.1882,34.2493,193937.0
2018-09-18 15:50:00,39.19,39.23,39.18,39.19,152352.0,34.2406,34.2755,34.2319,34.2406,152352.0
2018-09-18 15:55:00,39.19,39.2,39.15,39.16,389957.0,34.2406,34.2493,34.2056,34.2144,389957.0
2018-09-19 09:30:00,39.4,39.68,39.24,39.61,205714.0,34.4241,34.6687,34.2843,34.6075,205714.0
2018-09-19 09:35:00,39.61,39.95,39.59,39.94,142704.0,34.6075,34.9046,34.5901,34.8959,142704.0
2018-09-19 09:40:00,39.95,40.06,39.91,40.02,157415.0,34.9046,35.0007,34.8697,34.9658,157415.0
2018-09-19 09:45:00,40.02,40.09,39.99,40.08,261417.0,34.9658,35.0269,34.9396,35.0182,261417.0
2018-09-19 09:50:00,40.07,40.16,40.02,40.12,109065.0,35.0095,35.0881,34.9658,35.0531,109065.0
2018-09-19 09:55:00,40.12,40.13,40.06,40.07,112162.0,35.0531,35.0619,35.0007,35.0095,112162.0
2018-09-19 10:00:00,40.07,40.07,40.02,40.06,84090.0,35.0095,35.0095,34.9658,35.0007,84090.0
2018-09-19 10:05:00,40.07,40.09,40.04,40.05,94070.0,35.0095,35.0269,34.9832,34.992,94070.0
2018-09-19 10:10:00,40.06,40.07,40.01,40.02,90570.0,35.0007,35.0095,34.957,34.9658,90570.0
2018-09-19 10:15:00,40.02,40.04,39.98,40.01,150048.0,34.9658,34.9832,34.9308,34.957,150048.0
2018-09-19 10:20:00,40.0,40.01,39.82,39.86,85034.0,34.9483,34.957,34.791,34.826,85034.0
2018-09-19 10:25:00,39.85,39.88,39.81,39.83,47553.0,34.8172,34.8434,34.7823,34.7998,47553.0
2018-09-19 10:30:00,39.84,39.95,39.84,39.9,124008.0,34.8085,34.9046,34.8085,34.8609,124008.0
2018-09-19 10:35:00,39.9,39.9,39.85,39.87,48266.0,34.8609,34.8609,34.8172,34.8347,48266.0
2018-09-19 10:40:00,39.88,39.93,39.86,39.9,69504.0,34.8434,34.8871,34.826,34.8609,69504.0
2018-09-19 10:45:00,39.9,39.92,39.87,39.89,50282.0,34.8609,34.8784,34.8347,34.8522,50282.0
2018-09-19 10:50:00,39.88,39.92,39.88,39.91,99360.0,34.8434,34.8784,34.8434,34.8697,99360.0
2018-09-19 10:55:00,39.92,39.97,39.9,39.96,56927.0,34.8784,34.9221,34.8609,34.9133,56927.0
2018-09-19 11:00:00,39.96,40.02,39.93,39.98,250648.0,34.9133,34.9658,34.8871,34.9308,250648.0
2018-09-19 11:05:00,39.98,40.03,39.98,40.02,83458.0,34.9308,34.9745,34.9308,34.9658,83458.0
2018-09-19 11:10:00,40.02,40.04,40.01,40.02,132483.0,34.9658,34.9832,34.957,34.9658,132483.0
2018-09-19 11:15:00,40.01,40.01,39.95,39.96,33341.0,34.957,34.957,34.9046,34.9133,33341.0
2018-09-19 11:20:00,39.96,39.98,39.87,39.88,99308.0,34.9133,34.9308,34.8347,34.8434,99308.0
2018-09-19 11:25:00,39.88,39.92,39.85,39.91,49920.0,34.8434,34.8784,34.8172,34.8697,49920.0
2018-09-19 11:30:00,39.91,39.93,39.86,39.9,53004.0,34.8697,34.8871,34.826,34.8609,53004.0
2018-09-19 11:35:00,39.89,39.91,39.87,39.9,33707.0,34.8522,34.8697,34.8347,34.8609,33707.0
2018-09-19 11:40:00,39.89,39.9,39.85,39.9,37538.0,34.8522,34.8609,34.8172,34.8609,37538.0
2018-09-19 11:45:00,39.9,39.9,39.8,39.83,46561.0,34.8609,34.8609,34.7736,34.7998,46561.0
2018-09-19 11:50:00,39.83,39.88,39.83,39.88,44737.0,34.7998,34.8434,34.7998,34.8434,44737.0
2018-09-19 11:55:00,39.88,39.93,39.87,39.93,72586.0,34.8434,34.8871,34.8347,34.8871,72586.0
2018-09-19 12:00:00,39.93,40.02,39.93,40.01,69685.0,34.8871,34.9658,34.8871,34.957,69685.0
2018-09-19 12:05:00,40.0,40.03,39.98,40.03,37711.0,34.9483,34.9745,34.9308,34.9745,37711.0
2018-09-19 12:10:00,40.03,40.1,40.02,40.06,110517.0,34.9745,35.0357,34.9658,35.0007,110517.0
2018-09-19 12:15:00,40.07,40.11,40.01,40.1,73069.0,35.0095,35.0444,34.957,35.0357,73069.0
2018-09-19 12:20:00,40.1,40.12,40.09,40.11,62831.0,35.0357,35.0531,35.0269,35.0444,62831.0
2018-09-19 12:25:00,40.11,40.13,40.1,40.13,40513.0,35.0444,35.0619,35.0357,35.0619,40513.0
2018-09-19 12:30:00,40.13,40.16,40.05,40.09,77209.0,35.0619,35.0881,34.992,35.0269,77209.0
2018-09-19 12:35:00,40.09,40.12,40.06,40.07,58857.0,35.0269,35.0531,35.0007,35.0095,58857.0
2018-09-19 12:40:00,40.06,40.07,40.03,40.05,37972.0,35.0007,35.0095,34.9745,34.992,37972.0
2018-09-19 12:45:00,40.05,40.05,39.99,40.02,43479.0,34.992,34.992,34.9396,34.9658,43479.0
2018-09-19 12:50:00,40.01,40.05,40.01,40.05,25415.0,34.957,34.992,34.957,34.992,25415.0
2018-09-19 12:55:00,40.05,40.1,40.05,40.09,29436.0,34.992,35.0357,34.992,35.0269,29436.0
2018-09-19 13:00:00,40.1,40.12,40.09,40.12,248168.0,35.0357,35.0531,35.0269,35.0531,248168.0
2018-09-19 13:05:00,40.12,40.14,40.1,40.12,53311.0,35.0531,35.0706,35.0357,35.0531,53311.0
2018-09-19 13:10:00,40.12,40.14,40.09,40.11,54583.0,35.0531,35.0706,35.0269,35.0444,54583.0
2018-09-19 13:15:00,40.12,40.12,40.09,40.1,41354.0,35.0531,35.0531,35.0269,35.0357,41354.0
2018-09-19 13:20:00,40.11,40.13,40.08,40.09,136746.0,35.0444,35.0619,35.0182,35.0269,136746.0
2018-09-19 13:25:00,40.09,40.1,40.04,40.09,38724.0,35.0269,35.0357,34.9832,35.0269,38724.0
2018-09-19 13:30:00,40.09,40.12,40.09,40.11,43192.0,35.0269,35.0531,35.0269,35.0444,43192.0
2018-09-19 13:35:00,40.11,40.14,40.1,40.14,37134.0,35.0444,35.0706,35.0357,35.0706,37134.0
2018-09-19 13:40:00,40.14,40.14,40.08,40.09,104939.0,35.0706,35.0706,35.0182,35.0269,104939.0
2018-09-19 13:45:00,40.1,40.1,40.05,40.06,32651.0,35.0357,35.0357,34.992,35.0007,32651.0
2018-09-19 13:50:00,40.06,40.1,40.06,40.1,36060.0,35.0007,35.0357,35.0007,35.0357,36060.0
2018-09-19 13:55:00,40.1,40.12,40.09,40.09,62299.0,35.0357,35.0531,35.0269,35.0269,62299.0
2018-09-19 14:00:00,40.1,40.1,40.08,40.08,43284.0,35.0357,35.0357,35.0182,35.0182,43284.0
2018-09-19 14:05:00,40.09,40.11,40.07,40.09,41486.0,35.0269,35.0444,35.0095,35.0269,41486.0
2018-09-19 14:10:00,40.1,40.12,40.09,40.11,75374.0,35.0357,35.0531,35.0269,35.0444,75374.0
2018-09-19 14:15:00,40.12,40.14,40.12,40.13,59248.0,35.0531,35.0706,35.0531,35.0619,59248.0
2018-09-19 14:20:00,40.13,40.17,40.12,40.16,141960.0,35.0619,35.0968,35.0531,35.0881,141960.0
2018-09-19 14:25:00,40.15,40.17,40.15,40.17,65077.0,35.0793,35.0968,35.0793,35.0968,65077.0
2018-09-19 14:30:00,40.17,40.17,40.13,40.14,53154.0,35.0968,35.0968,35.0619,35.0706,53154.0
2018-09-19 14:35:00,40.14,40.19,40.13,40.19,55836.0,35.0706,35.1143,35.0619,35.1143,55836.0
2018-09-19 14:40:00,40.19,40.21,40.18,40.2,82668.0,35.1143,35.1318,35.1056,35.123,82668.0
2018-09-19 14:45:00,40.2,40.24,40.2,40.23,57914.0,35.123,35.158,35.123,35.1492,57914.0
2018-09-19 14:50:00,40.23,40.25,40.19,40.25,91127.0,35.1492,35.1667,35.1143,35.1667,91127.0
2018-09-19 14:55:00,40.25,40.28,40.23,40.27,69412.0,35.1667,35.1929,35.1492,35.1842,69412.0
2018-09-19 15:00:00,40.28,40.31,40.26,40.29,139756.0,35.1929,35.2191,35.1755,35.2017,139756.0
2018-09-19 15:05:00,40.3,40.31,40.27,40.29,97828.0,35.2104,35.2191,35.1842,35.2017,97828.0
2018-09-19 15:10:00,40.29,40.31,40.27,40.27,63875.0,35.2017,35.2191,35.1842,35.1842,63875.0
2018-09-19 15:15:00,40.27,40.29,40.26,40.28,131931.0,35.1842,35.2017,35.1755,35.1929,131931.0
2018-09-19 15:20:00,40.28,40.3,40.25,40.27,104167.0,35.1929,35.2104,35.1667,35.1842,104167.0
2018-09-19 15:25:00,40.27,40.31,40.27,40.29,60208.0,35.1842,35.2191,35.1842,35.2017,60208.0
2018-09-19 15:30:00,40.3,40.3,40.24,40.24,146846.0,35.2104,35.2104,35.158,35.158,146846.0
2018-09-19 15:35:00,40.24,40.25,40.19,40.2,168050.0,35.158,35.1667,35.1143,35.123,168050.0
2018-09-19 15:40:00,40.21,40.21,40.17,40.19,132233.0,35.1318,35.1318,35.0968,35.1143,132233.0
2018-09-19 15:45:00,40.19,40.22,40.17,40.21,208870.0,35.1143,35.1405,35.0968,35.1318,208870.0
2018-09-19 15:50:00,40.21,40.22,40.16,40.16,215738.0,35.1318,35.1405,35.0881,35.0881,215738.0
2018-09-19 15:55:00,40.16,40.18,40.05,40.06,816031.0,35.0881,35.1056,34.992,35.0007,816031.0
2018-09-20 09:30:00,40.51,40.71,40.4,40.64,175514.0,35.3939,35.5686,35.2978,35.5075,175514.0
2018-09-20 09:35:00,40.61,40.62,40.33,40.36,103153.0,35.4813,35.49,35.2366,35.2628,103153.0
2018-09-20 09:40:00,40.37,40.38,40.2,40.21,136473.0,35.2716,35.2803,35.123,35.1318,136473.0
2018-09-20 09:45:00,40.2,40.33,40.17,40.29,128057.0,35.123,35.2366,35.0968,35.2017,128057.0
2018-09-20 09:50:00,40.29,40.34,40.23,40.27,156011.0,35.2017,35.2454,35.1492,35.1842,156011.0
2018-09-20 09:55:00,40.27,40.38,40.27,40.3,101467.0,35.1842,35.2803,35.1842,35.2104,101467.0
2018-09-20 10:00:00,40.3,40.36,40.25,40.35,83901.0,35.2104,35.2628,35.1667,35.2541,83901.0
2018-09-20 10:05:00,40.35,40.42,40.32,40.33,161867.0,35.2541,35.3153,35.2279,35.2366,161867.0
2018-09-20 10:10:00,40.33,40.38,40.3,40.32,107370.0,35.2366,35.2803,35.2104,35.2279,107370.0
2018-09-20 10:15:00,40.32,40.41,40.29,40.39,113765.0,35.2279,35.3065,35.2017,35.289,113765.0
2018-09-20 10:20:00,40.38,40.44,40.38,40.41,47528.0,35.2803,35.3327,35.2803,35.3065,47528.0
2018-09-20 10:25:00,40.4,40.41,40.28,40.29,46899.0,35.2978,35.3065,35.1929,35.2017,46899.0
2018-09-20 10:30:00,40.28,40.37,40.28,40.31,76126.0,35.1929,35.2716,35.1929,35.2191,76126.0
2018-09-20 10:35:00,40.31,40.36,40.27,40.28,93023.0,35.2191,35.2628,35.1842,35.1929,93023.0
2018-09-20 10:40:00,40.28,40.39,40.28,40.39,47142.0,35.1929,35.289,35.1929,35.289,47142.0
2018-09-20 10:45:00,40.39,40.39,40.3,40.37,37120.0,35.289,35.289,35.2104,35.2716,37120.0
2018-09-20 10:50:00,40.37,40.39,40.34,40.35,49308.0,35.2716,35.289,35.2454,35.2541,49308.0
2018-09-20 10:55:00,40.35,40.36,40.3,40.34,36193.0,35.2541,35.2628,35.2104,35.2454,36193.0
2018-09-20 11:00:00,40.34,40.44,40.33,40.42,58922.0,35.2454,35.3327,35.2366,35.3153,58922.0
2018-09-20 11:05:00,40.43,40.44,40.37,40.38,36830.0,35.324,35.3327,35.2716,35.2803,36830.0
2018-09-20 11:10:00,40.38,40.41,40.36,40.39,26338.0,35.2803,35.3065,35.2628,35.289,26338.0
2018-09-20 11:15:00,40.39,40.4,40.35,40.36,18154.0,35.289,35.2978,35.2541,35.2628,18154.0
2018-09-20 11:20:00,40.36,40.36,40.28,40.3,57159.0,35.2628,35.2628,35.1929,35.2104,57159.0
2018-09-20 11:25:00,40.31,40.33,40.29,40.3,35270.0,35.2191,35.2366,35.2017,35.2104,35270.0
2018-09-20 11:30:00,40.29,40.31,40.22,40.24,89413.0,35.2017,35.2191,35.1405,35.158,89413.0
2018-09-20 11:35:00,40.25,40.25,40.2,40.25,61687.0,35.1667,35.1667,35.123,35.1667,61687.0
2018-09-20 11:40:00,40.25,40.35,40.25,40.32,353755.0,35.1667,35.2541,35.1667,35.2279,353755.0
2018-09-20 11:45:00,40.32,40.37,40.27,40.34,149269.0,35.2279,35.2716,35.1842,35.2454,149269.0
2018-09-20 11:50:00,40.34,40.42,40.33,40.4,70161.0,35.2454,35.3153,35.2366,35.2978,70161.0
2018-09-20 11:55:00,40.4,40.47,40.39,40.46,78665.0,35.2978,35.3589,35.289,35.3502,78665.0
2018-09-20 12:00:00,40.46,40.47,40.41,40.42,47754.0,35.3502,35.3589,35.3065,35.3153,47754.0
2018-09-20 12:05:00,40.42,40.46,40.4,40.41,44296.0,35.3153,35.3502,35.2978,35.3065,44296.0
2018-09-20 12:10:00,40.41,40.52,40.4,40.52,69579.0,35.3065,35.4026,35.2978,35.4026,69579.0
2018-09-20 12:15:00,40.52,40.54,40.48,40.49,35575.0,35.4026,35.4201,35.3677,35.3764,35575.0
2018-09-20 12:20:00,40.48,40.53,40.48,40.52,30885.0,35.3677,35.4114,35.3677,35.4026,30885.0
2018-09-20 12:25:00,40.52,40.52,40.45,40.45,29189.0,35.4026,35.4026,35.3415,35.3415,29189.0
2018-09-20 12:30:00,40.45,40.47,40.43,40.45,119473.0,35.3415,35.3589,35.324,35.3415,119473.0
2018-09-20 12:35:00,40.46,40.47,40.43,40.45,95640.0,35.3502,35.3589,35.324,35.3415,95640.0
2018-09-20 12:40:00,40.45,40.47,40.43,40.47,82320.0,35.3415,35.3589,35.324,35.3589,82320.0
2018-09-20 12:45:00,40.48,40.5,40.46,40.49,59624.0,35.3677,35.3851,35.3502,35.3764,59624.0
2018-09-20 12:50:00,40.49,40.54,40.49,40.52,43450.0,35.3764,35.4201,35.3764,35.4026,43450.0
2018-09-20 12:55:00,40.52,40.53,40.47,40.48,46613.0,35.4026,35.4114,35.3589,35.3677,46613.0
2018-09-20 13:00:00,40.48,40.57,40.48,40.54,51939.0,35.3677,35.4463,35.3677,35.4201,51939.0
2018-09-20 13:05:00,40.54,40.59,40.53,40.56,58901.0,35.4201,35.4638,35.4114,35.4376,58901.0
2018-09-20 13:10:00,40.56,40.59,40.54,40.55,44554.0,35.4376,35.4638,35.4201,35.4288,44554.0
2018-09-20 13:15:00,40.55,40.59,40.53,40.54,71088.0,35.4288,35.4638,35.4114,35.4201,71088.0
2018-09-20 13:20:00,40.54,40.55,40.49,40.52,26936.0,35.4201,35.4288,35.3764,35.4026,26936.0
2018-09-20 13:25:00,40.51,40.52,40.45,40.46,43861.0,35.3939,35.4026,35.3415,35.3502,43861.0
2018-09-20 13:30:00,40.46,40.49,40.44,40.46,34911.0,35.3502,35.3764,35.3327,35.3502,34911.0
2018-09-20 13:35:00,40.45,40.46,40.36,40.37,75325.0,35.3415,35.3502,35.2628,35.2716,75325.0
2018-09-20 13:40:00,40.36,40.41,40.35,40.41,24147.0,35.2628,35.3065,35.2541,35.3065,24147.0
2018-09-20 13:45:00,40.41,40.41,40.38,40.41,22037.0,35.3065,35.3065,35.2803,35.3065,22037.0
2018-09-20 13:50:00,40.41,40.45,40.39,40.44,42519.0,35.3065,35.3415,35.289,35.3327,42519.0
2018-09-20 13:55:00,40.44,40.46,40.42,40.45,79093.0,35.3327,35.3502,35.3153,35.3415,79093.0
2018-09-20 14:00:00,40.45,40.45,40.4,40.43,39309.0,35.3415,35.3415,35.2978,35.324,39309.0
2018-09-20 14:05:00,40.43,40.44,40.42,40.44,25329.0,35.324,35.3327,35.3153,35.3327,25329.0
2018-09-20 14:10:00,40.44,40.48,40.44,40.48,25811.0,35.3327,35.3677,35.3327,35.3677,25811.0
2018-09-20 14:15:00,40.48,40.48,40.45,40.48,29487.0,35.3677,35.3677,35.3415,35.3677,29487.0
2018-09-20 14:20:00,40.47,40.48,40.43,40.45,32602.0,35.3589,35.3677,35.324,35.3415,32602.0
2018-09-20 14:25:00,40.45,40.48,40.44,40.48,64386.0,35.3415,35.3677,35.3327,35.3677,64386.0
2018-09-20 14:30:00,40.48,40.48,40.42,40.45,46901.0,35.3677,35.3677,35.3153,35.3415,46901.0
2018-09-20 14:35:00,40.45,40.46,40.44,40.45,30048.0,35.3415,35.3502,35.3327,35.3415,30048.0
2018-09-20 14:40:00,40.46,40.46,40.41,40.42,30127.0,35.3502,35.3502,35.3065,35.3153,30127.0
2018-09-20 14:45:00,40.41,40.47,40.41,40.44,57703.0,35.3065,35.3589,35.3065,35.3327,57703.0
2018-09-20 14:50:00,40.45,40.46,40.42,40.45,40302.0,35.3415,35.3502,35.3153,35.3415,40302.0
2018-09-20 14:55:00,40.45,40.45,40.41,40.43,30142.0,35.3415,35.3415,35.3065,35.324,30142.0
2018-09-20 15:00:00,40.43,40.46,40.42,40.45,61512.0,35.324,35.3502,35.3153,35.3415,61512.0
2018-09-20 15:05:00,40.45,40.48,40.42,40.43,58366.0,35.3415,35.3677,35.3153,35.324,58366.0
2018-09-20 15:10:00,40.43,40.47,40.42,40.45,65997.0,35.324,35.3589,35.3153,35.3415,65997.0
2018-09-20 15:15:00,40.45,40.48,40.43,40.45,58993.0,35.3415,35.3677,35.324,35.3415,58993.0
2018-09-20 15:20:00,40.45,40.48,40.43,40.46,89044.0,35.3415,35.3677,35.324,35.3502,89044.0
2018-09-20 15:25:00,40.46,40.46,40.36,40.36,79780.0,35.3502,35.3502,35.2628,35.2628,79780.0
2018-09-20 15:30:00,40.36,40.37,40.26,40.31,144875.0,35.2628,35.2716,35.1755,35.2191,144875.0
2018-09-20 15:35:00,40.31,40.37,40.31,40.37,97370.0,35.2191,35.2716,35.2191,35.2716,97370.0
2018-09-20 15:40:00,40.37,40.41,40.35,40.36,147401.0,35.2716,35.3065,35.2541,35.2628,147401.0
2018-09-20 15:45:00,40.36,40.4,40.33,40.39,255843.0,35.2628,35.2978,35.2366,35.289,255843.0
2018-09-20 15:50:00,40.38,40.4,40.35,40.4,295100.0,35.2803,35.2978,35.2541,35.2978,295100.0
2018-09-20 15:55:00,40.4,40.42,40.38,40.39,473300.0,35.2978,35.3153,35.2803,35.289,473300.0
2018-09-21 09:30:00,40.76,40.77,40.37,40.61,1743592.0,35.6123,35.621,35.2716,35.4813,1743592.0
2018-09-21 09:35:00,40.62,40.73,40.55,40.63,193664.0,35.49,35.5861,35.4288,35.4987,193664.0
2018-09-21 09:40:00,40.62,40.71,40.55,40.68,112320.0,35.49,35.5686,35.4288,35.5424,112320.0
2018-09-21 09:45:00,40.69,40.69,40.63,40.66,32654.0,35.5512,35.5512,35.4987,35.5249,32654.0
2018-09-21 09:50:00,40.66,40.69,40.55,40.59,51824.0,35.5249,35.5512,35.4288,35.4638,51824.0
2018-09-21 09:55:00,40.6,40.65,40.59,40.61,30860.0,35.4725,35.5162,35.4638,35.4813,30860.0
2018-09-21 10:00:00,40.62,40.69,40.62,40.65,59388.0,35.49,35.5512,35.49,35.5162,59388.0
2018-09-21 10:05:00,40.65,40.71,40.65,40.67,47748.0,35.5162,35.5686,35.5162,35.5337,47748.0
2018-09-21 10:10:00,40.66,40.68,40.6,40.64,64116.0,35.5249,35.5424,35.4725,35.5075,64116.0
2018-09-21 10:15:00,40.64,40.7,40.64,40.69,55453.0,35.5075,35.5599,35.5075,35.5512,55453.0
2018-09-21 10:20:00,40.69,40.7,40.65,40.69,100333.0,35.5512,35.5599,35.5162,35.5512,100333.0
2018-09-21 10:25:00,40.69,40.78,40.69,40.77,91426.0,35.5512,35.6298,35.5512,35.621,91426.0
2018-09-21 10:30:00,40.77,40.78,40.7,40.77,71696.0,35.621,35.6298,35.5599,35.621,71696.0
2018-09-21 10:35:00,40.77,40.79,40.75,40.77,58967.0,35.621,35.6385,35.6036,35.621,58967.0
2018-09-21 10:40:00,40.77,40.81,40.77,40.78,33521.0,35.621,35.656,35.621,35.6298,33521.0
2018-09-21 10:45:00,40.77,40.78,40.75,40.76,32328.0,35.621,35.6298,35.6036,35.6123,32328.0
2018-09-21 10:50:00,40.76,40.79,40.63,40.66,82228.0,35.6123,35.6385,35.4987,35.5249,82228.0
2018-09-21 10:55:00,40.65,40.67,40.53,40.6,172660.0,35.5162,35.5337,35.4114,35.4725,172660.0
2018-09-21 11:00:00,40.61,40.63,40.54,40.55,166882.0,35.4813,35.4987,35.4201,35.4288,166882.0
2018-09-21 11:05:00,40.55,40.58,40.49,40.58,124144.0,35.4288,35.455,35.3764,35.455,124144.0
2018-09-21 11:10:00,40.58,40.61,40.56,40.58,32385.0,35.455,35.4813,35.4376,35.455,32385.0
2018-09-21 11:15:00,40.57,40.58,40.47,40.47,195166.0,35.4463,35.455,35.3589,35.3589,195166.0
2018-09-21 11:20:00,40.48,40.54,40.44,40.53,65247.0,35.3677,35.4201,35.3327,35.4114,65247.0
2018-09-21 11:25:00,40.54,40.56,40.48,40.52,40716.0,35.4201,35.4376,35.3677,35.4026,40716.0
2018-09-21 11:30:00,40.53,40.53,40.46,40.48,61664.0,35.4114,35.4114,35.3502,35.3677,61664.0
2018-09-21 11:35:00,40.48,40.5,40.45,40.5,43043.0,35.3677,35.3851,35.3415,35.3851,43043.0
2018-09-21 11:40:00,40.51,40.55,40.48,40.52,48667.0,35.3939,35.4288,35.3677,35.4026,48667.0
2018-09-21 11:45:00,40.51,40.55,40.49,40.54,24759.0,35.3939,35.4288,35.3764,35.4201,24759.0
2018-09-21 11:50:00,40.53,40.54,40.49,40.53,54348.0,35.4114,35.4201,35.3764,35.4114,54348.0
2018-09-21 11:55:00,40.52,40.56,40.49,40.5,22574.0,35.4026,35.4376,35.3764,35.3851,22574.0
2018-09-21 12:00:00,40.5,40.51,40.47,40.48,51256.0,35.3851,35.3939,35.3589,35.3677,51256.0
2018-09-21 12:05:00,40.48,40.51,40.46,40.51,19247.0,35.3677,35.3939,35.3502,35.3939,19247.0
2018-09-21 12:10:00,40.5,40.6,40.5,40.6,42534.0,35.3851,35.4725,35.3851,35.4725,42534.0
2018-09-21 12:15:00,40.61,40.62,40.56,40.59,36751.0,35.4813,35.49,35.4376,35.4638,36751.0
2018-09-21 12:20:00,40.6,40.61,40.57,40.59,31504.0,35.4725,35.4813,35.4463,35.4638,31504.0
2018-09-21 12:25:00,40.58,40.62,40.57,40.6,32481.0,35.455,35.49,35.4463,35.4725,32481.0
2018-09-21 12:30:00,40.6,40.63,40.57,40.58,48517.0,35.4725,35.4987,35.4463,35.455,48517.0
2018-09-21 12:35:00,40.58,40.59,40.56,40.58,20257.0,35.455,35.4638,35.4376,35.455,20257.0
2018-09-21 12:40:00,40.58,40.6,40.56,40.6,40538.0,35.455,35.4725,35.4376,35.4725,40538.0
2018-09-21 12:45:00,40.59,40.63,40.57,40.62,26550.0,35.4638,35.4987,35.4463,35.49,26550.0
2018-09-21 12:50:00,40.63,40.65,40.61,40.64,24840.0,35.4987,35.5162,35.4813,35.5075,24840.0
2018-09-21 12:55:00,40.63,40.64,40.61,40.64,12865.0,35.4987,35.5075,35.4813,35.5075,12865.0
2018-09-21 13:00:00,40.63,40.66,40.62,40.63,29599.0,35.4987,35.5249,35.49,35.4987,29599.0
2018-09-21 13:05:00,40.63,40.67,40.63,40.65,15056.0,35.4987,35.5337,35.4987,35.5162,15056.0
2018-09-21 13:10:00,40.65,40.66,40.63,40.65,39298.0,35.5162,35.5249,35.4987,35.5162,39298.0
2018-09-21 13:15:00,40.65,40.68,40.63,40.66,17928.0,35.5162,35.5424,35.4987,35.5249,17928.0
2018-09-21 13:20:00,40.66,40.67,40.6,40.6,24055.0,35.5249,35.5337,35.4725,35.4725,24055.0
2018-09-21 13:25:00,40.61,40.61,40.57,40.57,42724.0,35.4813,35.4813,35.4463,35.4463,42724.0
2018-09-21 13:30:00,40.57,40.58,40.55,40.57,23356.0,35.4463,35.455,35.4288,35.4463,23356.0
2018-09-21 13:35:00,40.57,40.58,40.55,40.58,15226.0,35.4463,35.455,35.4288,35.455,15226.0
2018-09-21 13:40:00,40.58,40.61,40.57,40.61,15988.0,35.455,35.4813,35.4463,35.4813,15988.0
2018-09-21 13:45:00,40.62,40.62,40.57,40.57,9789.0,35.49,35.49,35.4463,35.4463,9789.0
2018-09-21 13:50:00,40.58,40.6,40.55,40.57,22503.0,35.455,35.4725,35.4288,35.4463,22503.0
2018-09-21 13:55:00,40.56,40.58,40.55,40.58,36594.0,35.4376,35.455,35.4288,35.455,36594.0
2018-09-21 14:00:00,40.58,40.59,40.54,40.58,22392.0,35.455,35.4638,35.4201,35.455,22392.0
2018-09-21 14:05:00,40.58,40.63,40.57,40.63,33379.0,35.455,35.4987,35.4463,35.4987,33379.0
2018-09-21 14:10:00,40.62,40.63,40.59,40.59,15827.0,35.49,35.4987,35.4638,35.4638,15827.0
2018-09-21 14:15:00,40.59,40.61,40.58,40.59,37795.0,35.4638,35.4813,35.455,35.4638,37795.0
2018-09-21 14:20:00,40.59,40.6,40.57,40.58,41589.0,35.4638,35.4725,35.4463,35.455,41589.0
2018-09-21 14:25:00,40.58,40.62,40.57,40.59,43752.0,35.455,35.49,35.4463,35.4638,43752.0
2018-09-21 14:30:00,40.59,40.6,40.56,40.59,60556.0,35.4638,35.4725,35.4376,35.4638,60556.0
2018-09-21 14:35:00,40.59,40.6,40.57,40.59,24964.0,35.4638,35.4725,35.4463,35.4638,24964.0
2018-09-21 14:40:00,40.58,40.6,40.55,40.58,74199.0,35.455,35.4725,35.4288,35.455,74199.0
2018-09-21 14:45:00,40.58,40.6,40.56,40.56,101165.0,35.455,35.4725,35.4376,35.4376,101165.0
2018-09-21 14:50:00,40.57,40.6,40.55,40.57,178835.0,35.4463,35.4725,35.4288,35.4463,178835.0
2018-09-21 14:55:00,40.57,40.58,40.55,40.55,133628.0,35.4463,35.455,35.4288,35.4288,133628.0
2018-09-21 15:00:00,40.55,40.59,40.55,40.59,66721.0,35.4288,35.4638,35.4288,35.4638,66721.0
2018-09-21 15:05:00,40.59,40.61,40.58,40.6,49427.0,35.4638,35.4813,35.455,35.4725,49427.0
2018-09-21 15:10:00,40.59,40.61,40.57,40.61,68262.0,35.4638,35.4813,35.4463,35.4813,68262.0
2018-09-21 15:15:00,40.6,40.64,40.6,40.62,77814.0,35.4725,35.5075,35.4725,35.49,77814.0
2018-09-21 15:20:00,40.63,40.66,40.62,40.66,65452.0,35.4987,35.5249,35.49,35.5249,65452.0
2018-09-21 15:25:00,40.66,40.7,40.65,40.69,89454.0,35.5249,35.5599,35.5162,35.5512,89454.0
2018-09-21 15:30:00,40.68,40.71,40.65,40.69,186277.0,35.5424,35.5686,35.5162,35.5512,186277.0
2018-09-21 15:35:00,40.69,40.7,40.64,40.66,141175.0,35.5512,35.5599,35.5075,35.5249,141175.0
2018-09-21 15:40:00,40.66,40.74,40.64,40.72,262014.0,35.5249,35.5948,35.5075,35.5774,262014.0
2018-09-21 15:45:00,40.72,40.75,40.66,40.66,207038.0,35.5774,35.6036,35.5249,35.5249,207038.0
2018-09-21 15:50:00,40.67,40.71,40.65,40.7,251602.0,35.5337,35.5686,35.5162,35.5599,251602.0
2018-09-21 15:55:00,40.7,40.75,40.69,40.7,687676.0,35.5599,35.6036,35.5512,35.5599,687676.0
2018-09-24 09:30:00,41.29,41.67,41.23,41.57,387381.0,36.0754,36.4074,36.023,36.32,387381.0
2018-09-24 09:35:00,41.57,41.57,41.19,41.38,134267.0,36.32,36.32,35.988,36.154,134267.0
2018-09-24 09:40:00,41.37,41.48,41.36,41.41,128933.0,36.1453,36.2414,36.1365,36.1802,128933.0
2018-09-24 09:45:00,41.41,41.48,41.26,41.27,252504.0,36.1802,36.2414,36.0492,36.0579,252504.0
2018-09-24 09:50:00,41.27,41.37,41.23,41.33,232324.0,36.0579,36.1453,36.023,36.1103,232324.0
2018-09-24 09:55:00,41.32,41.33,41.2,41.25,134528.0,36.1016,36.1103,35.9967,36.0404,134528.0
2018-09-24 10:00:00,41.24,41.28,41.19,41.23,118438.0,36.0317,36.0666,35.988,36.023,118438.0
2018-09-24 10:05:00,41.22,41.23,41.07,41.09,140943.0,36.0142,36.023,35.8832,35.9006,140943.0
2018-09-24 10:10:00,41.08,41.17,41.01,41.11,153783.0,35.8919,35.9705,35.8307,35.9181,153783.0
2018-09-24 10:15:00,41.11,41.16,41.04,41.1,86956.0,35.9181,35.9618,35.8569,35.9094,86956.0
2018-09-24 10:20:00,41.1,41.12,41.05,41.08,102664.0,35.9094,35.9268,35.8657,35.8919,102664.0
2018-09-24 10:25:00,41.08,41.13,41.04,41.06,67601.0,35.8919,35.9356,35.8569,35.8744,67601.0
2018-09-24 10:30:00,41.07,41.07,40.94,40.95,83414.0,35.8832,35.8832,35.7696,35.7783,83414.0
2018-09-24 10:35:00,40.95,41.01,40.83,40.83,134186.0,35.7783,35.8307,35.6735,35.6735,134186.0
2018-09-24 10:40:00,40.83,40.92,40.8,40.83,111914.0,35.6735,35.7521,35.6473,35.6735,111914.0
2018-09-24 10:45:00,40.83,40.88,40.81,40.82,71513.0,35.6735,35.7172,35.656,35.6647,71513.0
2018-09-24 10:50:00,40.82,40.87,40.75,40.77,72013.0,35.6647,35.7084,35.6036,35.621,72013.0
2018-09-24 10:55:00,40.76,40.81,40.74,40.78,63483.0,35.6123,35.656,35.5948,35.6298,63483.0
2018-09-24 11:00:00,40.79,40.84,40.76,40.83,73747.0,35.6385,35.6822,35.6123,35.6735,73747.0
2018-09-24 11:05:00,40.83,40.84,40.77,40.83,50690.0,35.6735,35.6822,35.621,35.6735,50690.0
2018-09-24 11:10:00,40.82,40.84,40.79,40.82,54367.0,35.6647,35.6822,35.6385,35.6647,54367.0
2018-09-24 11:15:00,40.82,40.91,40.81,40.91,38257.0,35.6647,35.7434,35.656,35.7434,38257.0
2018-09-24 11:20:00,40.9,40.95,40.89,40.91,70981.0,35.7346,35.7783,35.7259,35.7434,70981.0
2018-09-24 11:25:00,40.91,40.94,40.86,40.87,40196.0,35.7434,35.7696,35.6997,35.7084,40196.0
2018-09-24 11:30:00,40.87,40.93,40.86,40.9,36425.0,35.7084,35.7608,35.6997,35.7346,36425.0
2018-09-24 11:35:00,40.9,40.95,40.88,40.9,55200.0,35.7346,35.7783,35.7172,35.7346,55200.0
2018-09-24 11:40:00,40.9,40.91,40.88,40.91,45774.0,35.7346,35.7434,35.7172,35.7434,45774.0
2018-09-24 11:45:00,40.91,40.92,40.88,40.9,79586.0,35.7434,35.7521,35.7172,35.7346,79586.0
2018-09-24 11:50:00,40.9,40.96,40.9,40.94,68173.0,35.7346,35.7871,35.7346,35.7696,68173.0
2018-09-24 11:55:00,40.94,40.99,40.91,40.99,51157.0,35.7696,35.8133,35.7434,35.8133,51157.0
2018-09-24 12:00:00,40.99,41.01,40.96,40.96,57480.0,35.8133,35.8307,35.7871,35.7871,57480.0
2018-09-24 12:05:00,40.96,40.96,40.92,40.94,36837.0,35.7871,35.7871,35.7521,35.7696,36837.0
2018-09-24 12:10:00,40.94,40.96,40.91,40.94,51708.0,35.7696,35.7871,35.7434,35.7696,51708.0
2018-09-24 12:15:00,40.93,40.96,40.92,40.96,41063.0,35.7608,35.7871,35.7521,35.7871,41063.0
2018-09-24 12:20:00,40.96,41.02,40.95,41.02,55019.0,35.7871,35.8395,35.7783,35.8395,55019.0
2018-09-24 12:25:00,41.02,41.03,40.98,41.01,38290.0,35.8395,35.8482,35.8045,35.8307,38290.0
2018-09-24 12:30:00,41.01,41.05,41.0,41.02,30637.0,35.8307,35.8657,35.822,35.8395,30637.0
2018-09-24 12:35:00,41.01,41.05,41.01,41.04,86661.0,35.8307,35.8657,35.8307,35.8569,86661.0
2018-09-24 12:40:00,41.04,41.04,41.0,41.02,42189.0,35.8569,35.8569,35.822,35.8395,42189.0
2018-09-24 12:45:00,41.02,41.03,40.97,40.98,32680.0,35.8395,35.8482,35.7958,35.8045,32680.0
2018-09-24 12:50:00,40.98,41.02,40.93,40.95,70894.0,35.8045,35.8395,35.7608,35.7783,70894.0
2018-09-24 12:55:00,40.94,40.95,40.92,40.94,30164.0,35.7696,35.7783,35.7521,35.7696,30164.0
2018-09-24 13:00:00,40.93,40.94,40.89,40.94,47151.0,35.7608,35.7696,35.7259,35.7696,47151.0
2018-09-24 13:05:00,40.94,40.96,40.92,40.96,30652.0,35.7696,35.7871,35.7521,35.7871,30652.0
2018-09-24 13:10:00,40.95,40.97,40.94,40.95,44392.0,35.7783,35.7958,35.7696,35.7783,44392.0
2018-09-24 13:15:00,40.95,40.96,40.94,40.96,26962.0,35.7783,35.7871,35.7696,35.7871,26962.0
2018-09-24 13:20:00,40.95,41.01,40.94,40.98,37287.0,35.7783,35.8307,35.7696,35.8045,37287.0
2018-09-24 13:25:00,40.98,40.98,40.93,40.96,17617.0,35.8045,35.8045,35.7608,35.7871,17617.0
2018-09-24 13:30:00,40.96,40.98,40.93,40.96,41179.0,35.7871,35.8045,35.7608,35.7871,41179.0
2018-09-24 13:35:00,40.95,40.97,40.9,40.94,34172.0,35.7783,35.7958,35.7346,35.7696,34172.0
2018-09-24 13:40:00,40.94,40.96,40.92,40.93,20536.0,35.7696,35.7871,35.7521,35.7608,20536.0
2018-09-24 13:45:00,40.92,40.96,40.92,40.93,15181.0,35.7521,35.7871,35.7521,35.7608,15181.0
2018-09-24 13:50:00,40.92,40.93,40.9,40.91,15982.0,35.7521,35.7608,35.7346,35.7434,15982.0
2018-09-24 13:55:00,40.92,40.95,40.91,40.91,33828.0,35.7521,35.7783,35.7434,35.7434,33828.0
2018-09-24 14:00:00,40.91,40.93,40.89,40.91,27176.0,35.7434,35.7608,35.7259,35.7434,27176.0
2018-09-24 14:05:00,40.91,40.96,40.9,40.95,27200.0,35.7434,35.7871,35.7346,35.7783,27200.0
2018-09-24 14:10:00,40.95,40.95,40.93,40.94,22634.0,35.7783,35.7783,35.7608,35.7696,22634.0
2018-09-24 14:15:00,40.94,41.02,40.93,41.02,65098.0,35.7696,35.8395,35.7608,35.8395,65098.0
2018-09-24 14:20:00,41.02,41.09,41.01,41.06,80577.0,35.8395,35.9006,35.8307,35.8744,80577.0
2018-09-24 14:25:00,41.05,41.08,41.01,41.06,44929.0,35.8657,35.8919,35.8307,35.8744,44929.0
2018-09-24 14:30:00,41.06,41.09,41.04,41.08,26764.0,35.8744,35.9006,35.8569,35.8919,26764.0
2018-09-24 14:35:00,41.08,41.13,41.05,41.11,62134.0,35.8919,35.9356,35.8657,35.9181,62134.0
2018-09-24 14:40:00,41.11,41.15,41.1,41.12,37076.0,35.9181,35.9531,35.9094,35.9268,37076.0
2018-09-24 14:45:00,41.11,41.15,41.11,41.13,114538.0,35.9181,35.9531,35.9181,35.9356,114538.0
2018-09-24 14:50:00,41.13,41.17,41.12,41.16,37545.0,35.9356,35.9705,35.9268,35.9618,37545.0
2018-09-24 14:55:00,41.16,41.16,41.1,41.11,35926.0,35.9618,35.9618,35.9094,35.9181,35926.0
2018-09-24 15:00:00,41.11,41.12,41.06,41.06,35076.0,35.9181,35.9268,35.8744,35.8744,35076.0
2018-09-24 15:05:00,41.07,41.08,41.05,41.07,35664.0,35.8832,35.8919,35.8657,35.8832,35664.0
2018-09-24 15:10:00,41.08,41.1,41.05,41.09,46652.0,35.8919,35.9094,35.8657,35.9006,46652.0
2018-09-24 15:15:00,41.08,41.09,41.05,41.06,25751.0,35.8919,35.9006,35.8657,35.8744,25751.0
2018-09-24 15:20:00,41.06,41.07,41.04,41.05,30447.0,35.8744,35.8832,35.8569,35.8657,30447.0
2018-09-24 15:25:00,41.05,41.06,41.02,41.06,36703.0,35.8657,35.8744,35.8395,35.8744,36703.0
2018-09-24 15:30:00,41.06,41.07,41.04,41.04,73068.0,35.8744,35.8832,35.8569,35.8569,73068.0
2018-09-24 15:35:00,41.04,41.07,41.04,41.05,89893.0,35.8569,35.8832,35.8569,35.8657,89893.0
2018-09-24 15:40:00,41.05,41.08,41.05,41.08,120036.0,35.8657,35.8919,35.8657,35.8919,120036.0
2018-09-24 15:45:00,41.08,41.09,41.03,41.08,160216.0,35.8919,35.9006,35.8482,35.8919,160216.0
2018-09-24 15:50:00,41.07,41.1,41.05,41.08,104284.0,35.8832,35.9094,35.8657,35.8919,104284.0
2018-09-24 15:55:00,41.08,41.11,41.05,41.08,383225.0,35.8919,35.9181,35.8657,35.8919,383225.0
2018-09-25 09:30:00,41.35,41.68,41.29,41.51,313270.0,36.1278,36.4161,36.0754,36.2676,313270.0
2018-09-25 09:35:00,41.51,41.53,41.41,41.44,97401.0,36.2676,36.2851,36.1802,36.2064,97401.0
2018-09-25 09:40:00,41.43,41.49,41.4,41.42,92766.0,36.1977,36.2501,36.1715,36.189,92766.0
2018-09-25 09:45:00,41.43,41.45,41.34,41.41,107871.0,36.1977,36.2152,36.1191,36.1802,107871.0
2018-09-25 09:50:00,41.41,41.41,41.32,41.38,133787.0,36.1802,36.1802,36.1016,36.154,133787.0
2018-09-25 09:55:00,41.38,41.38,41.29,41.3,79415.0,36.154,36.154,36.0754,36.0841,79415.0
2018-09-25 10:00:00,41.3,41.41,41.3,41.38,94732.0,36.0841,36.1802,36.0841,36.154,94732.0
2018-09-25 10:05:00,41.38,41.46,41.35,41.38,87972.0,36.154,36.2239,36.1278,36.154,87972.0
2018-09-25 10:10:00,41.39,41.52,41.36,41.51,69232.0,36.1627,36.2763,36.1365,36.2676,69232.0
2018-09-25 10:15:00,41.51,41.58,41.44,41.45,132552.0,36.2676,36.3288,36.2064,36.2152,132552.0
2018-09-25 10:20:00,41.46,41.5,41.44,41.5,85260.0,36.2239,36.2589,36.2064,36.2589,85260.0
2018-09-25 10:25:00,41.49,41.51,41.41,41.44,64243.0,36.2501,36.2676,36.1802,36.2064,64243.0
2018-09-25 10:30:00,41.44,41.5,41.42,41.44,146052.0,36.2064,36.2589,36.189,36.2064,146052.0
2018-09-25 10:35:00,41.44,41.45,41.36,41.4,87016.0,36.2064,36.2152,36.1365,36.1715,87016.0
2018-09-25 10:40:00,41.39,41.4,41.35,41.4,40477.0,36.1627,36.1715,36.1278,36.1715,40477.0
2018-09-25 10:45:00,41.4,41.44,41.39,41.41,104741.0,36.1715,36.2064,36.1627,36.1802,104741.0
2018-09-25 10:50:00,41.41,41.45,41.39,41.42,90079.0,36.1802,36.2152,36.1627,36.189,90079.0
2018-09-25 10:55:00,41.42,41.44,41.31,41.32,104975.0,36.189,36.2064,36.0929,36.1016,104975.0
2018-09-25 11:00:00,41.32,41.34,41.27,41.33,136753.0,36.1016,36.1191,36.0579,36.1103,136753.0
2018-09-25 11:05:00,41.34,41.44,41.33,41.44,77284.0,36.1191,36.2064,36.1103,36.2064,77284.0
2018-09-25 11:10:00,41.43,41.48,41.41,41.45,83010.0,36.1977,36.2414,36.1802,36.2152,83010.0
2018-09-25 11:15:00,41.44,41.46,41.37,41.38,63432.0,36.2064,36.2239,36.1453,36.154,63432.0
2018-09-25 11:20:00,41.38,41.4,41.37,41.39,48454.0,36.154,36.1715,36.1453,36.1627,48454.0
2018-09-25 11:25:00,41.4,41.4,41.34,41.38,38442.0,36.1715,36.1715,36.1191,36.154,38442.0
2018-09-25 11:30:00,41.37,41.38,41.34,41.36,41291.0,36.1453,36.154,36.1191,36.1365,41291.0
2018-09-25 11:35:00,41.36,41.38,41.35,41.35,38479.0,36.1365,36.154,36.1278,36.1278,38479.0
2018-09-25 11:40:00,41.35,41.36,41.32,41.35,35170.0,36.1278,36.1365,36.1016,36.1278,35170.0
2018-09-25 11:45:00,41.35,41.36,41.33,41.34,38561.0,36.1278,36.1365,36.1103,36.1191,38561.0
2018-09-25 11:50:00,41.33,41.33,41.28,41.3,73592.0,36.1103,36.1103,36.0666,36.0841,73592.0
2018-09-25 11:55:00,41.3,41.35,41.29,41.34,97139.0,36.0841,36.1278,36.0754,36.1191,97139.0
2018-09-25 12:00:00,41.34,41.41,41.33,41.4,59504.0,36.1191,36.1802,36.1103,36.1715,59504.0
2018-09-25 12:05:00,41.41,41.42,41.39,41.39,60273.0,36.1802,36.189,36.1627,36.1627,60273.0
2018-09-25 12:10:00,41.39,41.42,41.38,41.41,91412.0,36.1627,36.189,36.154,36.1802,91412.0
2018-09-25 12:15:00,41.41,41.43,41.38,41.39,17710.0,36.1802,36.1977,36.154,36.1627,17710.0
2018-09-25 12:20:00,41.39,41.41,41.38,41.39,20547.0,36.1627,36.1802,36.154,36.1627,20547.0
2018-09-25 12:25:00,41.39,41.39,41.35,41.36,20848.0,36.1627,36.1627,36.1278,36.1365,20848.0
2018-09-25 12:30:00,41.37,41.38,41.35,41.36,23364.0,36.1453,36.154,36.1278,36.1365,23364.0
2018-09-25 12:35:00,41.36,41.36,41.31,41.32,35419.0,36.1365,36.1365,36.0929,36.1016,35419.0
2018-09-25 12:40:00,41.32,41.4,41.32,41.39,39679.0,36.1016,36.1715,36.1016,36.1627,39679.0
2018-09-25 12:45:00,41.39,41.41,41.38,41.4,16445.0,36.1627,36.1802,36.154,36.1715,16445.0
2018-09-25 12:50:00,41.4,41.45,41.39,41.45,35579.0,36.1715,36.2152,36.1627,36.2152,35579.0
2018-09-25 12:55:00,41.45,41.48,41.44,41.47,40159.0,36.2152,36.2414,36.2064,36.2326,40159.0
2018-09-25 13:00:00,41.46,41.46,41.42,41.43,82200.0,36.2239,36.2239,36.189,36.1977,82200.0
2018-09-25 13:05:00,41.43,41.44,41.38,41.39,32746.0,36.1977,36.2064,36.154,36.1627,32746.0
2018-09-25 13:10:00,41.39,41.39,41.36,41.38,42240.0,36.1627,36.1627,36.1365,36.154,42240.0
2018-09-25 13:15:00,41.37,41.38,41.31,41.32,26392.0,36.1453,36.154,36.0929,36.1016,26392.0
2018-09-25 13:20:00,41.32,41.32,41.29,41.3,25501.0,36.1016,36.1016,36.0754,36.0841,25501.0
2018-09-25 13:25:00,41.31,41.32,41.29,41.3,25480.0,36.0929,36.1016,36.0754,36.0841,25480.0
2018-09-25 13:30:00,41.31,41.35,41.3,41.35,48361.0,36.0929,36.1278,36.0841,36.1278,48361.0
2018-09-25 13:35:00,41.35,41.37,41.31,41.32,31020.0,36.1278,36.1453,36.0929,36.1016,31020.0
2018-09-25 13:40:00,41.32,41.33,41.31,41.32,40766.0,36.1016,36.1103,36.0929,36.1016,40766.0
2018-09-25 13:45:00,41.31,41.33,41.27,41.27,36393.0,36.0929,36.1103,36.0579,36.0579,36393.0
2018-09-25 13:50:00,41.28,41.31,41.27,41.3,29528.0,36.0666,36.0929,36.0579,36.0841,29528.0
2018-09-25 13:55:00,41.3,41.31,41.25,41.3,54470.0,36.0841,36.0929,36.0404,36.0841,54470.0
2018-09-25 14:00:00,41.3,41.31,41.26,41.29,24049.0,36.0841,36.0929,36.0492,36.0754,24049.0
2018-09-25 14:05:00,41.29,41.3,41.27,41.29,19070.0,36.0754,36.0841,36.0579,36.0754,19070.0
2018-09-25 14:10:00,41.29,41.36,41.28,41.36,43829.0,36.0754,36.1365,36.0666,36.1365,43829.0
2018-09-25 14:15:00,41.35,41.38,41.35,41.38,43554.0,36.1278,36.154,36.1278,36.154,43554.0
2018-09-25 14:20:00,41.38,41.39,41.35,41.37,143362.0,36.154,36.1627,36.1278,36.1453,143362.0
2018-09-25 14:25:00,41.37,41.38,41.34,41.38,157855.0,36.1453,36.154,36.1191,36.154,157855.0
2018-09-25 14:30:00,41.37,41.4,41.34,41.39,47894.0,36.1453,36.1715,36.1191,36.1627,47894.0
2018-09-25 14:35:00,41.38,41.4,41.35,41.39,29504.0,36.154,36.1715,36.1278,36.1627,29504.0
2018-09-25 14:40:00,41.39,41.4,41.38,41.4,41606.0,36.1627,36.1715,36.154,36.1715,41606.0
2018-09-25 14:45:00,41.4,41.41,41.38,41.4,93740.0,36.1715,36.1802,36.154,36.1715,93740.0
2018-09-25 14:50:00,41.39,41.42,41.38,41.41,41090.0,36.1627,36.189,36.154,36.1802,41090.0
2018-09-25 14:55:00,41.4,41.42,41.39,41.41,25590.0,36.1715,36.189,36.1627,36.1802,25590.0
2018-09-25 15:00:00,41.42,41.42,41.38,41.39,41357.0,36.189,36.189,36.154,36.1627,41357.0
2018-09-25 15:05:00,41.38,41.42,41.38,41.42,87598.0,36.154,36.189,36.154,36.189,87598.0
2018-09-25 15:10:00,41.41,41.42,41.39,41.41,39994.0,36.1802,36.189,36.1627,36.1802,39994.0
2018-09-25 15:15:00,41.41,41.42,41.35,41.37,158578.0,36.1802,36.189,36.1278,36.1453,158578.0
2018-09-25 15:20:00,41.36,41.37,41.31,41.32,61812.0,36.1365,36.1453,36.0929,36.1016,61812.0
2018-09-25 15:25:00,41.32,41.37,41.31,41.36,71760.0,36.1016,36.1453,36.0929,36.1365,71760.0
2018-09-25 15:30:00,41.35,41.37,41.34,41.34,82832.0,36.1278,36.1453,36.1191,36.1191,82832.0
2018-09-25 15:35:00,41.34,41.35,41.3,41.31,87910.0,36.1191,36.1278,36.0841,36.0929,87910.0
2018-09-25 15:40:00,41.32,41.34,41.3,41.32,98170.0,36.1016,36.1191,36.0841,36.1016,98170.0
2018-09-25 15:45:00,41.33,41.34,41.31,41.32,167707.0,36.1103,36.1191,36.0929,36.1016,167707.0
2018-09-25 15:50:00,41.31,41.32,41.31,41.31,151102.0,36.0929,36.1016,36.0929,36.0929,151102.0
2018-09-25 15:55:00,41.32,41.37,41.31,41.36,630311.0,36.1016,36.1453,36.0929,36.1365,630311.0
2018-09-26 09:30:00,41.05,41.16,40.9,40.99,243962.0,35.8657,35.9618,35.7346,35.8133,243962.0
2018-09-26 09:35:00,41.0,41.18,40.9,41.16,300484.0,35.822,35.9793,35.7346,35.9618,300484.0
2018-09-26 09:40:00,41.15,41.3,41.1,41.29,99980.0,35.9531,36.0841,35.9094,36.0754,99980.0
2018-09-26 09:45:00,41.29,41.3,41.19,41.25,138622.0,36.0754,36.0841,35.988,36.0404,138622.0
2018-09-26 09:50:00,41.26,41.3,41.19,41.24,113039.0,36.0492,36.0841,35.988,36.0317,113039.0
2018-09-26 09:55:00,41.23,41.28,41.21,41.23,80793.0,36.023,36.0666,36.0055,36.023,80793.0
2018-09-26 10:00:00,41.22,41.26,41.17,41.24,198242.0,36.0142,36.0492,35.9705,36.0317,198242.0
2018-09-26 10:05:00,41.24,41.25,41.2,41.23,49861.0,36.0317,36.0404,35.9967,36.023,49861.0
2018-09-26 10:10:00,41.22,41.27,41.19,41.23,125984.0,36.0142,36.0579,35.988,36.023,125984.0
2018-09-26 10:15:00,41.23,41.25,41.15,41.2,101560.0,36.023,36.0404,35.9531,35.9967,101560.0
2018-09-26 10:20:00,41.19,41.25,41.17,41.23,48959.0,35.988,36.0404,35.9705,36.023,48959.0
2018-09-26 10:25:00,41.24,41.33,41.23,41.27,98309.0,36.0317,36.1103,36.023,36.0579,98309.0
2018-09-26 10:30:00,41.26,41.26,41.15,41.2,90288.0,36.0492,36.0492,35.9531,35.9967,90288.0
2018-09-26 10:35:00,41.2,41.23,41.12,41.22,156824.0,35.9967,36.023,35.9268,36.0142,156824.0
2018-09-26 10:40:00,41.21,41.3,41.2,41.28,95315.0,36.0055,36.0841,35.9967,36.0666,95315.0
2018-09-26 10:45:00,41.29,41.42,41.28,41.4,144599.0,36.0754,36.189,36.0666,36.1715,144599.0
2018-09-26 10:50:00,41.39,41.5,41.39,41.46,116717.0,36.1627,36.2589,36.1627,36.2239,116717.0
2018-09-26 10:55:00,41.45,41.49,41.45,41.49,96486.0,36.2152,36.2501,36.2152,36.2501,96486.0
2018-09-26 11:00:00,41.49,41.5,41.43,41.43,144658.0,36.2501,36.2589,36.1977,36.1977,144658.0
2018-09-26 11:05:00,41.43,41.43,41.38,41.42,134322.0,36.1977,36.1977,36.154,36.189,134322.0
2018-09-26 11:10:00,41.43,41.44,41.4,41.41,65310.0,36.1977,36.2064,36.1715,36.1802,65310.0
2018-09-26 11:15:00,41.42,41.46,41.41,41.45,115059.0,36.189,36.2239,36.1802,36.2152,115059.0
2018-09-26 11:20:00,41.45,41.45,41.36,41.38,72739.0,36.2152,36.2152,36.1365,36.154,72739.0
2018-09-26 11:25:00,41.38,41.45,41.33,41.34,139556.0,36.154,36.2152,36.1103,36.1191,139556.0
2018-09-26 11:30:00,41.33,41.34,41.28,41.3,71485.0,36.1103,36.1191,36.0666,36.0841,71485.0
2018-09-26 11:35:00,41.3,41.36,41.29,41.32,58392.0,36.0841,36.1365,36.0754,36.1016,58392.0
2018-09-26 11:40:00,41.32,41.34,41.29,41.3,27222.0,36.1016,36.1191,36.0754,36.0841,27222.0
2018-09-26 11:45:00,41.3,41.35,41.28,41.34,80507.0,36.0841,36.1278,36.0666,36.1191,80507.0
2018-09-26 11:50:00,41.33,41.36,41.29,41.33,95469.0,36.1103,36.1365,36.0754,36.1103,95469.0
2018-09-26 11:55:00,41.33,41.36,41.31,41.34,85690.0,36.1103,36.1365,36.0929,36.1191,85690.0
2018-09-26 12:00:00,41.35,41.35,41.24,41.26,53296.0,36.1278,36.1278,36.0317,36.0492,53296.0
2018-09-26 12:05:00,41.26,41.27,41.19,41.22,68697.0,36.0492,36.0579,35.988,36.0142,68697.0
2018-09-26 12:10:00,41.22,41.33,41.21,41.33,73065.0,36.0142,36.1103,36.0055,36.1103,73065.0
2018-09-26 12:15:00,41.33,41.34,41.3,41.32,77641.0,36.1103,36.1191,36.0841,36.1016,77641.0
2018-09-26 12:20:00,41.32,41.35,41.3,41.34,56055.0,36.1016,36.1278,36.0841,36.1191,56055.0
2018-09-26 12:25:00,41.34,41.37,41.33,41.37,66585.0,36.1191,36.1453,36.1103,36.1453,66585.0
2018-09-26 12:30:00,41.37,41.37,41.34,41.35,31194.0,36.1453,36.1453,36.1191,36.1278,31194.0
2018-09-26 12:35:00,41.35,41.37,41.34,41.37,54615.0,36.1278,36.1453,36.1191,36.1453,54615.0
2018-09-26 12:40:00,41.36,41.43,41.35,41.41,55229.0,36.1365,36.1977,36.1278,36.1802,55229.0
2018-09-26 12:45:00,41.4,41.42,41.37,41.4,28431.0,36.1715,36.189,36.1453,36.1715,28431.0
2018-09-26 12:50:00,41.4,41.43,41.39,41.41,44447.0,36.1715,36.1977,36.1627,36.1802,44447.0
2018-09-26 12:55:00,41.4,41.46,41.4,41.45,55174.0,36.1715,36.2239,36.1715,36.2152,55174.0
2018-09-26 13:00:00,41.45,41.46,41.39,41.45,66841.0,36.2152,36.2239,36.1627,36.2152,66841.0
2018-09-26 13:05:00,41.45,41.45,41.41,41.45,53286.0,36.2152,36.2152,36.1802,36.2152,53286.0
2018-09-26 13:10:00,41.45,41.48,41.43,41.44,69514.0,36.2152,36.2414,36.1977,36.2064,69514.0
2018-09-26 13:15:00,41.43,41.43,41.39,41.41,40879.0,36.1977,36.1977,36.1627,36.1802,40879.0
2018-09-26 13:20:00,41.41,41.43,41.38,41.42,78475.0,36.1802,36.1977,36.154,36.189,78475.0
2018-09-26 13:25:00,41.42,41.44,41.39,41.42,37301.0,36.189,36.2064,36.1627,36.189,37301.0
2018-09-26 13:30:00,41.43,41.43,41.37,41.4,70442.0,36.1977,36.1977,36.1453,36.1715,70442.0
2018-09-26 13:35:00,41.39,41.4,41.35,41.37,100069.0,36.1627,36.1715,36.1278,36.1453,100069.0
2018-09-26 13:40:00,41.37,41.4,41.35,41.37,93275.0,36.1453,36.1715,36.1278,36.1453,93275.0
2018-09-26 13:45:00,41.37,41.38,41.35,41.36,37973.0,36.1453,36.154,36.1278,36.1365,37973.0
2018-09-26 13:50:00,41.36,41.41,41.35,41.4,56123.0,36.1365,36.1802,36.1278,36.1715,56123.0
2018-09-26 13:55:00,41.4,41.4,41.35,41.36,73704.0,36.1715,36.1715,36.1278,36.1365,73704.0
2018-09-26 14:00:00,41.36,41.48,41.35,41.47,101090.0,36.1365,36.2414,36.1278,36.2326,101090.0
2018-09-26 14:05:00,41.46,41.47,41.38,41.38,50376.0,36.2239,36.2326,36.154,36.154,50376.0
2018-09-26 14:10:00,41.37,41.42,41.34,41.41,85273.0,36.1453,36.189,36.1191,36.1802,85273.0
2018-09-26 14:15:00,41.41,41.46,41.39,41.4,70514.0,36.1802,36.2239,36.1627,36.1715,70514.0
2018-09-26 14:20:00,41.4,41.4,41.37,41.37,45393.0,36.1715,36.1715,36.1453,36.1453,45393.0
2018-09-26 14:25:00,41.37,41.38,41.33,41.37,68496.0,36.1453,36.154,36.1103,36.1453,68496.0
2018-09-26 14:30:00,41.38,41.38,41.37,41.37,14385.0,36.154,36.154,36.1453,36.1453,14385.0
2018-09-26 14:35:00,41.38,41.39,41.28,41.33,104841.0,36.154,36.1627,36.0666,36.1103,104841.0
2018-09-26 14:40:00,41.33,41.34,41.27,41.27,60887.0,36.1103,36.1191,36.0579,36.0579,60887.0
2018-09-26 14:45:00,41.27,41.3,41.25,41.27,105804.0,36.0579,36.0841,36.0404,36.0579,105804.0
2018-09-26 14:50:00,41.26,41.27,41.23,41.23,69229.0,36.0492,36.0579,36.023,36.023,69229.0
2018-09-26 14:55:00,41.23,41.25,41.22,41.25,79289.0,36.023,36.0404,36.0142,36.0404,79289.0
2018-09-26 15:00:00,41.25,41.25,41.19,41.21,237728.0,36.0404,36.0404,35.988,36.0055,237728.0
2018-09-26 15:05:00,41.21,41.22,41.15,41.2,81560.0,36.0055,36.0142,35.9531,35.9967,81560.0
2018-09-26 15:10:00,41.2,41.21,41.17,41.2,88996.0,35.9967,36.0055,35.9705,35.9967,88996.0
2018-09-26 15:15:00,41.2,41.25,41.17,41.24,100407.0,35.9967,36.0404,35.9705,36.0317,100407.0
2018-09-26 15:20:00,41.24,41.32,41.24,41.29,88515.0,36.0317,36.1016,36.0317,36.0754,88515.0
2018-09-26 15:25:00,41.29,41.29,41.19,41.2,196135.0,36.0754,36.0754,35.988,35.9967,196135.0
2018-09-26 15:30:00,41.2,41.28,41.2,41.23,195071.0,35.9967,36.0666,35.9967,36.023,195071.0
2018-09-26 15:35:00,41.23,41.24,41.19,41.23,126973.0,36.023,36.0317,35.988,36.023,126973.0
2018-09-26 15:40:00,41.24,41.25,41.18,41.19,217428.0,36.0317,36.0404,35.9793,35.988,217428.0
2018-09-26 15:45:00,41.19,41.19,41.0,41.04,358811.0,35.988,35.988,35.822,35.8569,358811.0
2018-09-26 15:50:00,41.04,41.08,41.0,41.02,341683.0,35.8569,35.8919,35.822,35.8395,341683.0
2018-09-26 15:55:00,41.03,41.09,41.02,41.07,772537.0,35.8482,35.9006,35.8395,35.8832,772537.0
2018-09-27 09:30:00,41.14,41.21,40.67,40.68,673361.0,35.9443,36.0055,35.5337,35.5424,673361.0
2018-09-27 09:35:00,40.67,40.74,40.42,40.45,473140.0,35.5337,35.5948,35.3153,35.3415,473140.0
2018-09-27 09:40:00,40.45,40.52,40.41,40.5,170820.0,35.3415,35.4026,35.3065,35.3851,170820.0
2018-09-27 09:45:00,40.48,40.52,40.43,40.43,158516.0,35.3677,35.4026,35.324,35.324,158516.0
2018-09-27 09:50:00,40.43,40.45,40.31,40.32,321168.0,35.324,35.3415,35.2191,35.2279,321168.0
2018-09-27 09:55:00,40.32,40.35,40.28,40.29,222738.0,35.2279,35.2541,35.1929,35.2017,222738.0
2018-09-27 10:00:00,40.28,40.46,40.25,40.38,228249.0,35.1929,35.3502,35.1667,35.2803,228249.0
2018-09-27 10:05:00,40.38,40.44,40.33,40.36,176655.0,35.2803,35.3327,35.2366,35.2628,176655.0
2018-09-27 10:10:00,40.36,40.38,40.22,40.29,169773.0,35.2628,35.2803,35.1405,35.2017,169773.0
2018-09-27 10:15:00,40.3,40.36,40.24,40.29,121333.0,35.2104,35.2628,35.158,35.2017,121333.0
2018-09-27 10:20:00,40.29,40.34,40.26,40.3,106521.0,35.2017,35.2454,35.1755,35.2104,106521.0
2018-09-27 10:25:00,40.31,40.42,40.3,40.39,100570.0,35.2191,35.3153,35.2104,35.289,100570.0
2018-09-27 10:30:00,40.4,40.54,40.39,40.52,172287.0,35.2978,35.4201,35.289,35.4026,172287.0
2018-09-27 10:35:00,40.52,40.65,40.48,40.65,145007.0,35.4026,35.5162,35.3677,35.5162,145007.0
2018-09-27 10:40:00,40.65,40.74,40.62,40.74,68686.0,35.5162,35.5948,35.49,35.5948,68686.0
2018-09-27 10:45:00,40.73,40.76,40.7,40.73,62382.0,35.5861,35.6123,35.5599,35.5861,62382.0
2018-09-27 10:50:00,40.72,40.75,40.66,40.69,94407.0,35.5774,35.6036,35.5249,35.5512,94407.0
2018-09-27 10:55:00,40.7,40.72,40.65,40.65,47970.0,35.5599,35.5774,35.5162,35.5162,47970.0
2018-09-27 11:00:00,40.65,40.69,40.64,40.65,163181.0,35.5162,35.5512,35.5075,35.5162,163181.0
2018-09-27 11:05:00,40.66,40.71,40.61,40.62,113207.0,35.5249,35.5686,35.4813,35.49,113207.0
2018-09-27 11:10:00,40.63,40.63,40.52,40.52,97941.0,35.4987,35.4987,35.4026,35.4026,97941.0
2018-09-27 11:15:00,40.53,40.61,40.52,40.58,86036.0,35.4114,35.4813,35.4026,35.455,86036.0
2018-09-27 11:20:00,40.58,40.65,40.58,40.62,102977.0,35.455,35.5162,35.455,35.49,102977.0
2018-09-27 11:25:00,40.63,40.64,40.59,40.63,64461.0,35.4987,35.5075,35.4638,35.4987,64461.0
2018-09-27 11:30:00,40.63,40.72,40.62,40.7,136319.0,35.4987,35.5774,35.49,35.5599,136319.0
2018-09-27 11:35:00,40.7,40.75,40.66,40.75,106266.0,35.5599,35.6036,35.5249,35.6036,106266.0
2018-09-27 11:40:00,40.74,40.78,40.74,40.76,66574.0,35.5948,35.6298,35.5948,35.6123,66574.0
2018-09-27 11:45:00,40.76,40.79,40.75,40.76,80567.0,35.6123,35.6385,35.6036,35.6123,80567.0
2018-09-27 11:50:00,40.76,40.82,40.71,40.78,82244.0,35.6123,35.6647,35.5686,35.6298,82244.0
2018-09-27 11:55:00,40.77,40.78,40.72,40.77,64122.0,35.621,35.6298,35.5774,35.621,64122.0
2018-09-27 12:00:00,40.77,40.78,40.73,40.78,29762.0,35.621,35.6298,35.5861,35.6298,29762.0
2018-09-27 12:05:00,40.77,40.8,40.74,40.8,62907.0,35.621,35.6473,35.5948,35.6473,62907.0
2018-09-27 12:10:00,40.8,40.82,40.79,40.81,60147.0,35.6473,35.6647,35.6385,35.656,60147.0
2018-09-27 12:15:00,40.82,40.85,40.77,40.84,72686.0,35.6647,35.6909,35.621,35.6822,72686.0
2018-09-27 12:20:00,40.84,40.84,40.79,40.8,48063.0,35.6822,35.6822,35.6385,35.6473,48063.0
2018-09-27 12:25:00,40.8,40.8,40.75,40.76,46544.0,35.6473,35.6473,35.6036,35.6123,46544.0
2018-09-27 12:30:00,40.75,40.77,40.73,40.75,52645.0,35.6036,35.621,35.5861,35.6036,52645.0
2018-09-27 12:35:00,40.75,40.8,40.72,40.79,53505.0,35.6036,35.6473,35.5774,35.6385,53505.0
2018-09-27 12:40:00,40.8,40.83,40.78,40.78,40329.0,35.6473,35.6735,35.6298,35.6298,40329.0
2018-09-27 12:45:00,40.78,40.79,40.75,40.77,39000.0,35.6298,35.6385,35.6036,35.621,39000.0
2018-09-27 12:50:00,40.76,40.8,40.76,40.77,52725.0,35.6123,35.6473,35.6123,35.621,52725.0
2018-09-27 12:55:00,40.77,40.87,40.77,40.81,103615.0,35.621,35.7084,35.621,35.656,103615.0
2018-09-27 13:00:00,40.8,40.82,40.79,40.8,65057.0,35.6473,35.6647,35.6385,35.6473,65057.0
2018-09-27 13:05:00,40.79,40.83,40.78,40.81,73965.0,35.6385,35.6735,35.6298,35.656,73965.0
2018-09-27 13:10:00,40.81,40.82,40.75,40.76,69765.0,35.656,35.6647,35.6036,35.6123,69765.0
2018-09-27 13:15:00,40.75,40.76,40.72,40.73,68851.0,35.6036,35.6123,35.5774,35.5861,68851.0
2018-09-27 13:20:00,40.73,40.73,40.68,40.69,54958.0,35.5861,35.5861,35.5424,35.5512,54958.0
2018-09-27 13:25:00,40.69,40.71,40.66,40.68,53142.0,35.5512,35.5686,35.5249,35.5424,53142.0
2018-09-27 13:30:00,40.68,40.71,40.67,40.7,35984.0,35.5424,35.5686,35.5337,35.5599,35984.0
2018-09-27 13:35:00,40.7,40.73,40.68,40.73,70500.0,35.5599,35.5861,35.5424,35.5861,70500.0
2018-09-27 13:40:00,40.73,40.74,40.69,40.71,51936.0,35.5861,35.5948,35.5512,35.5686,51936.0
2018-09-27 13:45:00,40.71,40.71,40.68,40.69,64826.0,35.5686,35.5686,35.5424,35.5512,64826.0
2018-09-27 13:50:00,40.7,40.71,40.66,40.66,52691.0,35.5599,35.5686,35.5249,35.5249,52691.0
2018-09-27 13:55:00,40.66,40.67,40.61,40.62,51020.0,35.5249,35.5337,35.4813,35.49,51020.0
2018-09-27 14:00:00,40.62,40.63,40.59,40.62,61596.0,35.49,35.4987,35.4638,35.49,61596.0
2018-09-27 14:05:00,40.62,40.63,40.56,40.58,79612.0,35.49,35.4987,35.4376,35.455,79612.0
2018-09-27 14:10:00,40.58,40.6,40.52,40.55,75363.0,35.455,35.4725,35.4026,35.4288,75363.0
2018-09-27 14:15:00,40.55,40.55,40.5,40.52,75822.0,35.4288,35.4288,35.3851,35.4026,75822.0
2018-09-27 14:20:00,40.52,40.54,40.5,40.51,81521.0,35.4026,35.4201,35.3851,35.3939,81521.0
2018-09-27 14:25:00,40.51,40.56,40.5,40.56,91213.0,35.3939,35.4376,35.3851,35.4376,91213.0
2018-09-27 14:30:00,40.55,40.58,40.54,40.55,62084.0,35.4288,35.455,35.4201,35.4288,62084.0
2018-09-27 14:35:00,40.55,40.58,40.52,40.55,135396.0,35.4288,35.455,35.4026,35.4288,135396.0
2018-09-27 14:40:00,40.55,40.57,40.55,40.57,81530.0,35.4288,35.4463,35.4288,35.4463,81530.0
2018-09-27 14:45:00,40.57,40.6,40.53,40.54,101257.0,35.4463,35.4725,35.4114,35.4201,101257.0
2018-09-27 14:50:00,40.55,40.56,40.51,40.54,107988.0,35.4288,35.4376,35.3939,35.4201,107988.0
2018-09-27 14:55:00,40.54,40.55,40.51,40.55,74564.0,35.4201,35.4288,35.3939,35.4288,74564.0
2018-09-27 15:00:00,40.55,40.62,40.54,40.6,87603.0,35.4288,35.49,35.4201,35.4725,87603.0
2018-09-27 15:05:00,40.59,40.61,40.57,40.57,42720.0,35.4638,35.4813,35.4463,35.4463,42720.0
2018-09-27 15:10:00,40.58,40.63,40.56,40.61,53659.0,35.455,35.4987,35.4376,35.4813,53659.0
2018-09-27 15:15:00,40.61,40.62,40.6,40.61,50135.0,35.4813,35.49,35.4725,35.4813,50135.0
2018-09-27 15:20:00,40.6,40.61,40.56,40.57,80845.0,35.4725,35.4813,35.4376,35.4463,80845.0
2018-09-27 15:25:00,40.57,40.61,40.56,40.6,107244.0,35.4463,35.4813,35.4376,35.4725,107244.0
2018-09-27 15:30:00,40.61,40.63,40.59,40.61,112788.0,35.4813,35.4987,35.4638,35.4813,112788.0
2018-09-27 15:35:00,40.61,40.61,40.58,40.59,129100.0,35.4813,35.4813,35.455,35.4638,129100.0
2018-09-27 15:40:00,40.58,40.59,40.52,40.57,195916.0,35.455,35.4638,35.4026,35.4463,195916.0
2018-09-27 15:45:00,40.57,40.61,40.56,40.59,197398.0,35.4463,35.4813,35.4376,35.4638,197398.0
2018-09-27 15:50:00,40.58,40.59,40.54,40.58,247034.0,35.455,35.4638,35.4201,35.455,247034.0
2018-09-27 15:55:00,40.58,40.6,40.57,40.59,674172.0,35.455,35.4725,35.4463,35.4638,674172.0
2018-09-28 09:30:00,40.22,40.5,40.18,40.41,280990.0,35.1405,35.3851,35.1056,35.3065,280990.0
2018-09-28 09:35:00,40.41,40.49,40.38,40.44,176073.0,35.3065,35.3764,35.2803,35.3327,176073.0
2018-09-28 09:40:00,40.44,40.64,40.42,40.61,88554.0,35.3327,35.5075,35.3153,35.4813,88554.0
2018-09-28 09:45:00,40.6,40.68,40.57,40.62,79899.0,35.4725,35.5424,35.4463,35.49,79899.0
2018-09-28 09:50:00,40.62,40.69,40.59,40.69,98541.0,35.49,35.5512,35.4638,35.5512,98541.0
2018-09-28 09:55:00,40.69,40.71,40.6,40.63,99190.0,35.5512,35.5686,35.4725,35.4987,99190.0
2018-09-28 10:00:00,40.62,40.63,40.5,40.53,109147.0,35.49,35.4987,35.3851,35.4114,109147.0
2018-09-28 10:05:00,40.52,40.6,40.49,40.57,151876.0,35.4026,35.4725,35.3764,35.4463,151876.0
2018-09-28 10:10:00,40.56,40.6,40.52,40.54,131087.0,35.4376,35.4725,35.4026,35.4201,131087.0
2018-09-28 10:15:00,40.55,40.71,40.54,40.7,78917.0,35.4288,35.5686,35.4201,35.5599,78917.0
2018-09-28 10:20:00,40.7,40.74,40.7,40.73,84967.0,35.5599,35.5948,35.5599,35.5861,84967.0
2018-09-28 10:25:00,40.73,40.76,40.7,40.71,101271.0,35.5861,35.6123,35.5599,35.5686,101271.0
2018-09-28 10:30:00,40.7,40.73,40.68,40.72,65706.0,35.5599,35.5861,35.5424,35.5774,65706.0
2018-09-28 10:35:00,40.72,40.8,40.71,40.73,51867.0,35.5774,35.6473,35.5686,35.5861,51867.0
2018-09-28 10:40:00,40.74,40.8,40.73,40.77,45143.0,35.5948,35.6473,35.5861,35.621,45143.0
2018-09-28 10:45:00,40.77,40.81,40.75,40.76,42294.0,35.621,35.656,35.6036,35.6123,42294.0
2018-09-28 10:50:00,40.76,40.81,40.71,40.76,83684.0,35.6123,35.656,35.5686,35.6123,83684.0
2018-09-28 10:55:00,40.76,40.79,40.73,40.74,54397.0,35.6123,35.6385,35.5861,35.5948,54397.0
2018-09-28 11:00:00,40.74,40.78,40.71,40.74,79505.0,35.5948,35.6298,35.5686,35.5948,79505.0
2018-09-28 11:05:00,40.73,40.76,40.72,40.76,99927.0,35.5861,35.6123,35.5774,35.6123,99927.0
2018-09-28 11:10:00,40.76,40.84,40.75,40.83,116148.0,35.6123,35.6822,35.6036,35.6735,116148.0
2018-09-28 11:15:00,40.83,40.86,40.77,40.81,133134.0,35.6735,35.6997,35.621,35.656,133134.0
2018-09-28 11:20:00,40.82,40.83,40.75,40.82,98170.0,35.6647,35.6735,35.6036,35.6647,98170.0
2018-09-28 11:25:00,40.82,40.84,40.78,40.8,44541.0,35.6647,35.6822,35.6298,35.6473,44541.0
2018-09-28 11:30:00,40.81,40.88,40.81,40.86,81779.0,35.656,35.7172,35.656,35.6997,81779.0
2018-09-28 11:35:00,40.86,40.96,40.84,40.94,199941.0,35.6997,35.7871,35.6822,35.7696,199941.0
2018-09-28 11:40:00,40.93,40.99,40.92,40.97,128387.0,35.7608,35.8133,35.7521,35.7958,128387.0
2018-09-28 11:45:00,40.97,40.98,40.91,40.93,60348.0,35.7958,35.8045,35.7434,35.7608,60348.0
2018-09-28 11:50:00,40.92,40.93,40.89,40.91,60429.0,35.7521,35.7608,35.7259,35.7434,60429.0
2018-09-28 11:55:00,40.91,40.94,40.9,40.92,72715.0,35.7434,35.7696,35.7346,35.7521,72715.0
2018-09-28 12:00:00,40.92,40.92,40.84,40.84,61329.0,35.7521,35.7521,35.6822,35.6822,61329.0
2018-09-28 12:05:00,40.85,40.86,40.82,40.83,45197.0,35.6909,35.6997,35.6647,35.6735,45197.0
2018-09-28 12:10:00,40.82,40.89,40.82,40.89,56555.0,35.6647,35.7259,35.6647,35.7259,56555.0
2018-09-28 12:15:00,40.89,40.9,40.86,40.88,61847.0,35.7259,35.7346,35.6997,35.7172,61847.0
2018-09-28 12:20:00,40.87,40.88,40.84,40.88,47544.0,35.7084,35.7172,35.6822,35.7172,47544.0
2018-09-28 12:25:00,40.88,40.88,40.85,40.87,31200.0,35.7172,35.7172,35.6909,35.7084,31200.0
2018-09-28 12:30:00,40.87,40.88,40.82,40.83,62891.0,35.7084,35.7172,35.6647,35.6735,62891.0
2018-09-28 12:35:00,40.83,40.83,40.79,40.81,43283.0,35.6735,35.6735,35.6385,35.656,43283.0
2018-09-28 12:40:00,40.82,40.82,40.8,40.8,35765.0,35.6647,35.6647,35.6473,35.6473,35765.0
2018-09-28 12:45:00,40.81,40.81,40.7,40.71,32696.0,35.656,35.656,35.5599,35.5686,32696.0
2018-09-28 12:50:00,40.72,40.75,40.71,40.73,43704.0,35.5774,35.6036,35.5686,35.5861,43704.0
2018-09-28 12:55:00,40.73,40.76,40.72,40.76,31194.0,35.5861,35.6123,35.5774,35.6123,31194.0
2018-09-28 13:00:00,40.75,40.75,40.7,40.7,33977.0,35.6036,35.6036,35.5599,35.5599,33977.0
2018-09-28 13:05:00,40.7,40.71,40.68,40.69,48074.0,35.5599,35.5686,35.5424,35.5512,48074.0
2018-09-28 13:10:00,40.68,40.71,40.68,40.69,51716.0,35.5424,35.5686,35.5424,35.5512,51716.0
2018-09-28 13:15:00,40.69,40.75,40.68,40.73,53090.0,35.5512,35.6036,35.5424,35.5861,53090.0
2018-09-28 13:20:00,40.73,40.75,40.69,40.69,31513.0,35.5861,35.6036,35.5512,35.5512,31513.0
2018-09-28 13:25:00,40.7,40.7,40.63,40.63,64554.0,35.5599,35.5599,35.4987,35.4987,64554.0
2018-09-28 13:30:00,40.63,40.64,40.61,40.63,102122.0,35.4987,35.5075,35.4813,35.4987,102122.0
2018-09-28 13:35:00,40.63,40.63,40.58,40.59,57115.0,35.4987,35.4987,35.455,35.4638,57115.0
2018-09-28 13:40:00,40.59,40.6,40.54,40.55,42286.0,35.4638,35.4725,35.4201,35.4288,42286.0
2018-09-28 13:45:00,40.55,40.62,40.55,40.62,60024.0,35.4288,35.49,35.4288,35.49,60024.0
2018-09-28 13:50:00,40.62,40.66,40.61,40.62,26345.0,35.49,35.5249,35.4813,35.49,26345.0
2018-09-28 13:55:00,40.61,40.62,40.58,40.59,55823.0,35.4813,35.49,35.455,35.4638,55823.0
2018-09-28 14:00:00,40.59,40.63,40.55,40.55,54784.0,35.4638,35.4987,35.4288,35.4288,54784.0
2018-09-28 14:05:00,40.55,40.58,40.54,40.58,86002.0,35.4288,35.455,35.4201,35.455,86002.0
2018-09-28 14:10:00,40.58,40.59,40.54,40.57,122141.0,35.455,35.4638,35.4201,35.4463,122141.0
2018-09-28 14:15:00,40.56,40.57,40.53,40.55,211475.0,35.4376,35.4463,35.4114,35.4288,211475.0
2018-09-28 14:20:00,40.55,40.57,40.54,40.55,105776.0,35.4288,35.4463,35.4201,35.4288,105776.0
2018-09-28 14:25:00,40.55,40.56,40.54,40.56,108711.0,35.4288,35.4376,35.4201,35.4376,108711.0
2018-09-28 14:30:00,40.55,40.57,40.54,40.55,93662.0,35.4288,35.4463,35.4201,35.4288,93662.0
2018-09-28 14:35:00,40.55,40.6,40.54,40.56,122005.0,35.4288,35.4725,35.4201,35.4376,122005.0
2018-09-28 14:40:00,40.55,40.57,40.52,40.54,194265.0,35.4288,35.4463,35.4026,35.4201,194265.0
2018-09-28 14:45:00,40.53,40.54,40.48,40.49,216137.0,35.4114,35.4201,35.3677,35.3764,216137.0
2018-09-28 14:50:00,40.49,40.55,40.48,40.54,31256.0,35.3764,35.4288,35.3677,35.4201,31256.0
2018-09-28 14:55:00,40.54,40.55,40.49,40.51,93590.0,35.4201,35.4288,35.3764,35.3939,93590.0
2018-09-28 15:00:00,40.51,40.52,40.49,40.49,179410.0,35.3939,35.4026,35.3764,35.3764,179410.0
2018-09-28 15:05:00,40.5,40.51,40.48,40.5,193658.0,35.3851,35.3939,35.3677,35.3851,193658.0
2018-09-28 15:10:00,40.5,40.51,40.49,40.51,96509.0,35.3851,35.3939,35.3764,35.3939,96509.0
2018-09-28 15:15:00,40.5,40.6,40.5,40.58,75821.0,35.3851,35.4725,35.3851,35.455,75821.0
2018-09-28 15:20:00,40.58,40.61,40.57,40.6,54079.0,35.455,35.4813,35.4463,35.4725,54079.0
2018-09-28 15:25:00,40.6,40.6,40.55,40.57,90442.0,35.4725,35.4725,35.4288,35.4463,90442.0
2018-09-28 15:30:00,40.57,40.57,40.49,40.54,153093.0,35.4463,35.4463,35.3764,35.4201,153093.0
2018-09-28 15:35:00,40.53,40.54,40.5,40.5,109058.0,35.4114,35.4201,35.3851,35.3851,109058.0
2018-09-28 15:40:00,40.5,40.52,40.45,40.46,110761.0,35.3851,35.4026,35.3415,35.3502,110761.0
2018-09-28 15:45:00,40.46,40.5,40.43,40.48,148439.0,35.3502,35.3851,35.324,35.3677,148439.0
2018-09-28 15:50:00,40.47,40.51,40.44,40.51,238732.0,35.3589,35.3939,35.3327,35.3939,238732.0
2018-09-28 15:55:00,40.51,40.53,40.48,40.52,538644.0,35.3939,35.4114,35.3677,35.4026,538644.0
2018-10-01 09:30:00,40.72,40.72,40.34,40.55,206747.0,35.5774,35.5774,35.2454,35.4288,206747.0
2018-10-01 09:35:00,40.55,40.61,40.47,40.48,151546.0,35.4288,35.4813,35.3589,35.3677,151546.0
2018-10-01 09:40:00,40.48,40.69,40.46,40.62,76816.0,35.3677,35.5512,35.3502,35.49,76816.0
2018-10-01 09:45:00,40.64,40.65,40.52,40.53,71414.0,35.5075,35.5162,35.4026,35.4114,71414.0
2018-10-01 09:50:00,40.53,40.62,40.51,40.61,48960.0,35.4114,35.49,35.3939,35.4813,48960.0
2018-10-01 09:55:00,40.6,40.68,40.57,40.68,264569.0,35.4725,35.5424,35.4463,35.5424,264569.0
2018-10-01 10:00:00,40.68,40.78,40.68,40.71,128901.0,35.5424,35.6298,35.5424,35.5686,128901.0
2018-10-01 10:05:00,40.71,40.76,40.67,40.69,73871.0,35.5686,35.6123,35.5337,35.5512,73871.0
2018-10-01 10:10:00,40.69,40.73,40.65,40.7,67785.0,35.5512,35.5861,35.5162,35.5599,67785.0
2018-10-01 10:15:00,40.71,40.79,40.65,40.78,53409.0,35.5686,35.6385,35.5162,35.6298,53409.0
2018-10-01 10:20:00,40.78,40.85,40.76,40.84,72695.0,35.6298,35.6909,35.6123,35.6822,72695.0
2018-10-01 10:25:00,40.83,40.83,40.72,40.76,54155.0,35.6735,35.6735,35.5774,35.6123,54155.0
2018-10-01 10:30:00,40.76,40.82,40.74,40.78,63770.0,35.6123,35.6647,35.5948,35.6298,63770.0
2018-10-01 10:35:00,40.77,40.81,40.68,40.69,81976.0,35.621,35.656,35.5424,35.5512,81976.0
2018-10-01 10:40:00,40.69,40.77,40.69,40.75,51676.0,35.5512,35.621,35.5512,35.6036,51676.0
2018-10-01 10:45:00,40.75,40.79,40.74,40.77,44032.0,35.6036,35.6385,35.5948,35.621,44032.0
2018-10-01 10:50:00,40.77,40.79,40.73,40.77,37054.0,35.621,35.6385,35.5861,35.621,37054.0
2018-10-01 10:55:00,40.77,40.78,40.71,40.76,36793.0,35.621,35.6298,35.5686,35.6123,36793.0
2018-10-01 11:00:00,40.75,40.88,40.75,40.88,75241.0,35.6036,35.7172,35.6036,35.7172,75241.0
2018-10-01 11:05:00,40.88,40.93,40.84,40.84,44404.0,35.7172,35.7608,35.6822,35.6822,44404.0
2018-10-01 11:10:00,40.84,40.97,40.83,40.96,67165.0,35.6822,35.7958,35.6735,35.7871,67165.0
2018-10-01 11:15:00,40.96,41.0,40.93,40.96,42803.0,35.7871,35.822,35.7608,35.7871,42803.0
2018-10-01 11:20:00,40.95,41.01,40.95,41.0,53438.0,35.7783,35.8307,35.7783,35.822,53438.0
2018-10-01 11:25:00,41.01,41.01,40.96,40.99,56740.0,35.8307,35.8307,35.7871,35.8133,56740.0
2018-10-01 11:30:00,40.99,40.99,40.96,40.98,75107.0,35.8133,35.8133,35.7871,35.8045,75107.0
2018-10-01 11:35:00,40.98,41.08,40.97,41.07,82564.0,35.8045,35.8919,35.7958,35.8832,82564.0
2018-10-01 11:40:00,41.07,41.12,41.05,41.11,50018.0,35.8832,35.9268,35.8657,35.9181,50018.0
2018-10-01 11:45:00,41.11,41.16,41.1,41.13,45606.0,35.9181,35.9618,35.9094,35.9356,45606.0
2018-10-01 11:50:00,41.13,41.19,41.13,41.19,35622.0,35.9356,35.988,35.9356,35.988,35622.0
2018-10-01 11:55:00,41.19,41.19,41.14,41.17,64254.0,35.988,35.988,35.9443,35.9705,64254.0
2018-10-01 12:00:00,41.17,41.18,41.14,41.17,36922.0,35.9705,35.9793,35.9443,35.9705,36922.0
2018-10-01 12:05:00,41.16,41.17,41.13,41.16,40430.0,35.9618,35.9705,35.9356,35.9618,40430.0
2018-10-01 12:10:00,41.17,41.17,41.15,41.16,24290.0,35.9705,35.9705,35.9531,35.9618,24290.0
2018-10-01 12:15:00,41.16,41.16,41.09,41.12,69636.0,35.9618,35.9618,35.9006,35.9268,69636.0
2018-10-01 12:20:00,41.11,41.15,41.04,41.1,57993.0,35.9181,35.9531,35.8569,35.9094,57993.0
2018-10-01 12:25:00,41.1,41.12,41.06,41.09,34046.0,35.9094,35.9268,35.8744,35.9006,34046.0
2018-10-01 12:30:00,41.1,41.12,41.06,41.06,27778.0,35.9094,35.9268,35.8744,35.8744,27778.0
2018-10-01 12:35:00,41.06,41.08,41.03,41.06,25062.0,35.8744,35.8919,35.8482,35.8744,25062.0
2018-10-01 12:40:00,41.05,41.08,41.02,41.08,45349.0,35.8657,35.8919,35.8395,35.8919,45349.0
2018-10-01 12:45:00,41.08,41.11,41.04,41.11,30920.0,35.8919,35.9181,35.8569,35.9181,30920.0
2018-10-01 12:50:00,41.1,41.11,41.06,41.06,39361.0,35.9094,35.9181,35.8744,35.8744,39361.0
2018-10-01 12:55:00,41.07,41.08,41.04,41.05,23621.0,35.8832,35.8919,35.8569,35.8657,23621.0
2018-10-01 13:00:00,41.05,41.13,41.03,41.12,53591.0,35.8657,35.9356,35.8482,35.9268,53591.0
2018-10-01 13:05:00,41.12,41.14,41.09,41.1,62818.0,35.9268,35.9443,35.9006,35.9094,62818.0
2018-10-01 13:10:00,41.1,41.1,41.06,41.08,39331.0,35.9094,35.9094,35.8744,35.8919,39331.0
2018-10-01 13:15:00,41.08,41.08,41.03,41.03,22203.0,35.8919,35.8919,35.8482,35.8482,22203.0
2018-10-01 13:20:00,41.03,41.07,41.02,41.03,22335.0,35.8482,35.8832,35.8395,35.8482,22335.0
2018-10-01 13:25:00,41.02,41.04,41.01,41.04,25282.0,35.8395,35.8569,35.8307,35.8569,25282.0
2018-10-01 13:30:00,41.04,41.05,40.99,41.01,35177.0,35.8569,35.8657,35.8133,35.8307,35177.0
2018-10-01 13:35:00,41.01,41.02,40.98,41.0,21177.0,35.8307,35.8395,35.8045,35.822,21177.0
2018-10-01 13:40:00,41.01,41.01,40.97,40.98,20326.0,35.8307,35.8307,35.7958,35.8045,20326.0
2018-10-01 13:45:00,40.99,41.0,40.96,41.0,32411.0,35.8133,35.822,35.7871,35.822,32411.0
2018-10-01 13:50:00,41.0,41.01,40.92,40.94,40257.0,35.822,35.8307,35.7521,35.7696,40257.0
2018-10-01 13:55:00,40.94,40.94,40.87,40.87,42100.0,35.7696,35.7696,35.7084,35.7084,42100.0
2018-10-01 14:00:00,40.88,40.93,40.88,40.93,33969.0,35.7172,35.7608,35.7172,35.7608,33969.0
2018-10-01 14:05:00,40.93,40.98,40.93,40.96,51929.0,35.7608,35.8045,35.7608,35.7871,51929.0
2018-10-01 14:10:00,40.96,40.99,40.94,40.95,27965.0,35.7871,35.8133,35.7696,35.7783,27965.0
2018-10-01 14:15:00,40.95,40.96,40.92,40.96,41905.0,35.7783,35.7871,35.7521,35.7871,41905.0
2018-10-01 14:20:00,40.97,40.97,40.93,40.96,48414.0,35.7958,35.7958,35.7608,35.7871,48414.0
2018-10-01 14:25:00,40.95,41.02,40.94,41.01,70567.0,35.7783,35.8395,35.7696,35.8307,70567.0
2018-10-01 14:30:00,41.01,41.03,40.98,41.02,46469.0,35.8307,35.8482,35.8045,35.8395,46469.0
2018-10-01 14:35:00,41.02,41.03,41.0,41.0,37930.0,35.8395,35.8482,35.822,35.822,37930.0
2018-10-01 14:40:00,41.01,41.08,41.0,41.08,96914.0,35.8307,35.8919,35.822,35.8919,96914.0
2018-10-01 14:45:00,41.08,41.16,41.08,41.11,47454.0,35.8919,35.9618,35.8919,35.9181,47454.0
2018-10-01 14:50:00,41.11,41.13,41.09,41.1,29035.0,35.9181,35.9356,35.9006,35.9094,29035.0
2018-10-01 14:55:00,41.1,41.16,41.1,41.12,56039.0,35.9094,35.9618,35.9094,35.9268,56039.0
2018-10-01 15:00:00,41.13,41.16,41.11,41.15,58453.0,35.9356,35.9618,35.9181,35.9531,58453.0
2018-10-01 15:05:00,41.15,41.15,41.09,41.12,41050.0,35.9531,35.9531,35.9006,35.9268,41050.0
2018-10-01 15:10:00,41.11,41.15,41.1,41.14,66317.0,35.9181,35.9531,35.9094,35.9443,66317.0
2018-10-01 15:15:00,41.14,41.15,41.08,41.08,129931.0,35.9443,35.9531,35.8919,35.8919,129931.0
2018-10-01 15:20:00,41.08,41.08,41.01,41.02,104711.0,35.8919,35.8919,35.8307,35.8395,104711.0
2018-10-01 15:25:00,41.03,41.04,40.93,40.95,54738.0,35.8482,35.8569,35.7608,35.7783,54738.0
2018-10-01 15:30:00,40.95,40.95,40.86,40.87,80882.0,35.7783,35.7783,35.6997,35.7084,80882.0
2018-10-01 15:35:00,40.88,40.91,40.81,40.89,185098.0,35.7172,35.7434,35.656,35.7259,185098.0
2018-10-01 15:40:00,40.9,40.9,40.81,40.83,151118.0,35.7346,35.7346,35.656,35.6735,151118.0
2018-10-01 15:45:00,40.82,40.9,40.81,40.89,173927.0,35.6647,35.7346,35.656,35.7259,173927.0
2018-10-01 15:50:00,40.88,40.97,40.87,40.97,223241.0,35.7172,35.7958,35.7084,35.7958,223241.0
2018-10-01 15:55:00,40.97,41.06,40.95,41.03,478578.0,35.7958,35.8744,35.7783,35.8482,478578.0
2018-10-02 09:30:00,41.08,41.16,40.88,41.03,94439.0,35.8919,35.9618,35.7172,35.8482,94439.0
2018-10-02 09:35:00,41.03,41.31,41.03,41.31,116985.0,35.8482,36.0929,35.8482,36.0929,116985.0
2018-10-02 09:40:00,41.29,41.5,41.28,41.48,127856.0,36.0754,36.2589,36.0666,36.2414,127856.0
2018-10-02 09:45:00,41.48,41.48,41.34,41.37,85409.0,36.2414,36.2414,36.1191,36.1453,85409.0
2018-10-02 09:50:00,41.38,41.41,41.32,41.34,257191.0,36.154,36.1802,36.1016,36.1191,257191.0
2018-10-02 09:55:00,41.35,41.38,41.24,41.3,184721.0,36.1278,36.154,36.0317,36.0841,184721.0
2018-10-02 10:00:00,41.3,41.3,41.17,41.18,99301.0,36.0841,36.0841,35.9705,35.9793,99301.0
2018-10-02 10:05:00,41.18,41.22,41.15,41.15,72467.0,35.9793,36.0142,35.9531,35.9531,72467.0
2018-10-02 10:10:00,41.16,41.22,41.15,41.16,84433.0,35.9618,36.0142,35.9531,35.9618,84433.0
2018-10-02 10:15:00,41.16,41.2,41.12,41.16,70386.0,35.9618,35.9967,35.9268,35.9618,70386.0
2018-10-02 10:20:00,41.16,41.18,41.09,41.14,100257.0,35.9618,35.9793,35.9006,35.9443,100257.0
2018-10-02 10:25:00,41.13,41.15,40.97,41.0,119678.0,35.9356,35.9531,35.7958,35.822,119678.0
2018-10-02 10:30:00,40.99,41.09,40.92,40.95,60021.0,35.8133,35.9006,35.7521,35.7783,60021.0
2018-10-02 10:35:00,40.95,41.0,40.91,40.97,114254.0,35.7783,35.822,35.7434,35.7958,114254.0
2018-10-02 10:40:00,40.97,41.0,40.92,40.98,96238.0,35.7958,35.822,35.7521,35.8045,96238.0
2018-10-02 10:45:00,40.98,41.22,40.98,41.22,175050.0,35.8045,36.0142,35.8045,36.0142,175050.0
2018-10-02 10:50:00,41.21,41.38,41.15,41.34,133642.0,36.0055,36.154,35.9531,36.1191,133642.0
2018-10-02 10:55:00,41.34,41.4,41.31,41.38,85827.0,36.1191,36.1715,36.0929,36.154,85827.0
2018-10-02 11:00:00,41.38,41.45,41.33,41.42,105488.0,36.154,36.2152,36.1103,36.189,105488.0
2018-10-02 11:05:00,41.43,41.62,41.42,41.5,196190.0,36.1977,36.3637,36.189,36.2589,196190.0
2018-10-02 11:10:00,41.5,41.51,41.44,41.46,68352.0,36.2589,36.2676,36.2064,36.2239,68352.0
2018-10-02 11:15:00,41.46,41.49,41.41,41.42,98218.0,36.2239,36.2501,36.1802,36.189,98218.0
2018-10-02 11:20:00,41.41,41.44,41.39,41.41,40170.0,36.1802,36.2064,36.1627,36.1802,40170.0
2018-10-02 11:25:00,41.42,41.52,41.41,41.41,46792.0,36.189,36.2763,36.1802,36.1802,46792.0
2018-10-02 11:30:00,41.41,41.46,41.4,41.42,42008.0,36.1802,36.2239,36.1715,36.189,42008.0
2018-10-02 11:35:00,41.42,41.5,41.42,41.49,58750.0,36.189,36.2589,36.189,36.2501,58750.0
2018-10-02 11:40:00,41.49,41.72,41.48,41.71,144875.0,36.2501,36.4511,36.2414,36.4423,144875.0
2018-10-02 11:45:00,41.72,41.82,41.71,41.77,145620.0,36.4511,36.5384,36.4423,36.4948,145620.0
2018-10-02 11:50:00,41.77,41.95,41.76,41.95,233574.0,36.4948,36.652,36.486,36.652,233574.0
2018-10-02 11:55:00,41.95,41.97,41.84,41.84,161181.0,36.652,36.6695,36.5559,36.5559,161181.0
2018-10-02 12:00:00,41.84,41.88,41.74,41.8,104454.0,36.5559,36.5909,36.4685,36.521,104454.0
2018-10-02 12:05:00,41.78,41.79,41.73,41.75,28878.0,36.5035,36.5122,36.4598,36.4773,28878.0
2018-10-02 12:10:00,41.75,41.79,41.65,41.68,60907.0,36.4773,36.5122,36.3899,36.4161,60907.0
2018-10-02 12:15:00,41.67,41.71,41.64,41.66,32634.0,36.4074,36.4423,36.3812,36.3986,32634.0
2018-10-02 12:20:00,41.67,41.7,41.64,41.65,52859.0,36.4074,36.4336,36.3812,36.3899,52859.0
2018-10-02 12:25:00,41.65,41.67,41.62,41.66,38106.0,36.3899,36.4074,36.3637,36.3986,38106.0
2018-10-02 12:30:00,41.66,41.71,41.65,41.7,30785.0,36.3986,36.4423,36.3899,36.4336,30785.0
2018-10-02 12:35:00,41.7,41.75,41.67,41.73,45658.0,36.4336,36.4773,36.4074,36.4598,45658.0
2018-10-02 12:40:00,41.73,41.78,41.71,41.74,34938.0,36.4598,36.5035,36.4423,36.4685,34938.0
2018-10-02 12:45:00,41.74,41.74,41.69,41.72,36596.0,36.4685,36.4685,36.4249,36.4511,36596.0
2018-10-02 12:50:00,41.72,41.75,41.69,41.75,29945.0,36.4511,36.4773,36.4249,36.4773,29945.0
2018-10-02 12:55:00,41.75,41.79,41.74,41.79,26785.0,36.4773,36.5122,36.4685,36.5122,26785.0
2018-10-02 13:00:00,41.79,41.79,41.68,41.69,49496.0,36.5122,36.5122,36.4161,36.4249,49496.0
2018-10-02 13:05:00,41.7,41.74,41.69,41.73,36498.0,36.4336,36.4685,36.4249,36.4598,36498.0
2018-10-02 13:10:00,41.74,41.77,41.72,41.75,27510.0,36.4685,36.4948,36.4511,36.4773,27510.0
2018-10-02 13:15:00,41.74,41.76,41.68,41.69,17431.0,36.4685,36.486,36.4161,36.4249,17431.0
2018-10-02 13:20:00,41.7,41.74,41.68,41.73,30709.0,36.4336,36.4685,36.4161,36.4598,30709.0
2018-10-02 13:25:00,41.72,41.73,41.69,41.7,21365.0,36.4511,36.4598,36.4249,36.4336,21365.0
2018-10-02 13:30:00,41.69,41.72,41.68,41.71,22856.0,36.4249,36.4511,36.4161,36.4423,22856.0
2018-10-02 13:35:00,41.72,41.72,41.65,41.66,29918.0,36.4511,36.4511,36.3899,36.3986,29918.0
2018-10-02 13:40:00,41.66,41.66,41.6,41.65,47223.0,36.3986,36.3986,36.3462,36.3899,47223.0
2018-10-02 13:45:00,41.64,41.65,41.61,41.64,99118.0,36.3812,36.3899,36.355,36.3812,99118.0
2018-10-02 13:50:00,41.64,41.68,41.63,41.68,30303.0,36.3812,36.4161,36.3724,36.4161,30303.0
2018-10-02 13:55:00,41.69,41.74,41.68,41.72,57868.0,36.4249,36.4685,36.4161,36.4511,57868.0
2018-10-02 14:00:00,41.72,41.72,41.67,41.7,25863.0,36.4511,36.4511,36.4074,36.4336,25863.0
2018-10-02 14:05:00,41.7,41.74,41.7,41.73,25423.0,36.4336,36.4685,36.4336,36.4598,25423.0
2018-10-02 14:10:00,41.73,41.74,41.7,41.72,53884.0,36.4598,36.4685,36.4336,36.4511,53884.0
2018-10-02 14:15:00,41.72,41.77,41.71,41.76,40126.0,36.4511,36.4948,36.4423,36.486,40126.0
2018-10-02 14:20:00,41.76,41.76,41.72,41.74,22592.0,36.486,36.486,36.4511,36.4685,22592.0
2018-10-02 14:25:00,41.74,41.84,41.72,41.83,75305.0,36.4685,36.5559,36.4511,36.5472,75305.0
2018-10-02 14:30:00,41.83,41.9,41.82,41.86,109546.0,36.5472,36.6083,36.5384,36.5734,109546.0
2018-10-02 14:35:00,41.86,41.86,41.77,41.79,70127.0,36.5734,36.5734,36.4948,36.5122,70127.0
2018-10-02 14:40:00,41.79,41.8,41.74,41.77,39714.0,36.5122,36.521,36.4685,36.4948,39714.0
2018-10-02 14:45:00,41.77,41.79,41.74,41.78,30728.0,36.4948,36.5122,36.4685,36.5035,30728.0
2018-10-02 14:50:00,41.78,41.79,41.7,41.72,41853.0,36.5035,36.5122,36.4336,36.4511,41853.0
2018-10-02 14:55:00,41.72,41.72,41.64,41.67,50557.0,36.4511,36.4511,36.3812,36.4074,50557.0
2018-10-02 15:00:00,41.67,41.68,41.6,41.64,49388.0,36.4074,36.4161,36.3462,36.3812,49388.0
2018-10-02 15:05:00,41.64,41.66,41.61,41.66,83609.0,36.3812,36.3986,36.355,36.3986,83609.0
2018-10-02 15:10:00,41.66,41.67,41.62,41.63,51453.0,36.3986,36.4074,36.3637,36.3724,51453.0
2018-10-02 15:15:00,41.63,41.65,41.59,41.63,63134.0,36.3724,36.3899,36.3375,36.3724,63134.0
2018-10-02 15:20:00,41.63,41.68,41.62,41.67,41925.0,36.3724,36.4161,36.3637,36.4074,41925.0
2018-10-02 15:25:00,41.68,41.7,41.64,41.67,146717.0,36.4161,36.4336,36.3812,36.4074,146717.0
2018-10-02 15:30:00,41.66,41.75,41.66,41.71,125191.0,36.3986,36.4773,36.3986,36.4423,125191.0
2018-10-02 15:35:00,41.7,41.73,41.66,41.68,200786.0,36.4336,36.4598,36.3986,36.4161,200786.0
2018-10-02 15:40:00,41.68,41.73,41.66,41.7,136811.0,36.4161,36.4598,36.3986,36.4336,136811.0
2018-10-02 15:45:00,41.7,41.73,41.68,41.71,182840.0,36.4336,36.4598,36.4161,36.4423,182840.0
2018-10-02 15:50:00,41.71,41.73,41.67,41.71,336228.0,36.4423,36.4598,36.4074,36.4423,336228.0
2018-10-02 15:55:00,41.7,41.72,41.69,41.71,397877.0,36.4336,36.4511,36.4249,36.4423,397877.0
2018-10-03 09:30:00,41.9,41.94,41.75,41.82,278912.0,36.6083,36.6433,36.4773,36.5384,278912.0
2018-10-03 09:35:00,41.82,42.08,41.81,41.98,259884.0,36.5384,36.7656,36.5297,36.6782,259884.0
2018-10-03 09:40:00,41.98,41.98,41.71,41.74,130280.0,36.6782,36.6782,36.4423,36.4685,130280.0
2018-10-03 09:45:00,41.75,41.78,41.52,41.53,211529.0,36.4773,36.5035,36.2763,36.2851,211529.0
2018-10-03 09:50:00,41.53,41.64,41.5,41.62,107615.0,36.2851,36.3812,36.2589,36.3637,107615.0
2018-10-03 09:55:00,41.62,41.63,41.57,41.63,110773.0,36.3637,36.3724,36.32,36.3724,110773.0
2018-10-03 10:00:00,41.63,41.7,41.52,41.55,114875.0,36.3724,36.4336,36.2763,36.3025,114875.0
2018-10-03 10:05:00,41.55,41.63,41.53,41.59,75163.0,36.3025,36.3724,36.2851,36.3375,75163.0
2018-10-03 10:10:00,41.59,41.69,41.57,41.68,114979.0,36.3375,36.4249,36.32,36.4161,114979.0
2018-10-03 10:15:00,41.69,41.69,41.61,41.64,52676.0,36.4249,36.4249,36.355,36.3812,52676.0
2018-10-03 10:20:00,41.64,41.72,41.63,41.63,61099.0,36.3812,36.4511,36.3724,36.3724,61099.0
2018-10-03 10:25:00,41.64,41.65,41.52,41.55,66158.0,36.3812,36.3899,36.2763,36.3025,66158.0
2018-10-03 10:30:00,41.56,41.56,41.31,41.44,228532.0,36.3113,36.3113,36.0929,36.2064,228532.0
2018-10-03 10:35:00,41.43,41.55,41.4,41.51,94712.0,36.1977,36.3025,36.1715,36.2676,94712.0
2018-10-03 10:40:00,41.51,41.68,41.5,41.68,134725.0,36.2676,36.4161,36.2589,36.4161,134725.0
2018-10-03 10:45:00,41.68,41.75,41.67,41.7,130780.0,36.4161,36.4773,36.4074,36.4336,130780.0
2018-10-03 10:50:00,41.7,41.72,41.6,41.6,75437.0,36.4336,36.4511,36.3462,36.3462,75437.0
2018-10-03 10:55:00,41.61,41.66,41.59,41.61,68139.0,36.355,36.3986,36.3375,36.355,68139.0
2018-10-03 11:00:00,41.61,41.71,41.58,41.69,64977.0,36.355,36.4423,36.3288,36.4249,64977.0
2018-10-03 11:05:00,41.7,41.75,41.67,41.74,102936.0,36.4336,36.4773,36.4074,36.4685,102936.0
2018-10-03 11:10:00,41.75,41.86,41.73,41.79,155259.0,36.4773,36.5734,36.4598,36.5122,155259.0
2018-10-03 11:15:00,41.79,41.81,41.69,41.7,56497.0,36.5122,36.5297,36.4249,36.4336,56497.0
2018-10-03 11:20:00,41.69,41.71,41.62,41.65,123848.0,36.4249,36.4423,36.3637,36.3899,123848.0
2018-10-03 11:25:00,41.63,41.63,41.55,41.58,63939.0,36.3724,36.3724,36.3025,36.3288,63939.0
2018-10-03 11:30:00,41.58,41.59,41.51,41.52,116009.0,36.3288,36.3375,36.2676,36.2763,116009.0
2018-10-03 11:35:00,41.52,41.56,41.49,41.55,75217.0,36.2763,36.3113,36.2501,36.3025,75217.0
2018-10-03 11:40:00,41.55,41.59,41.53,41.53,29104.0,36.3025,36.3375,36.2851,36.2851,29104.0
2018-10-03 11:45:00,41.54,41.56,41.52,41.55,28579.0,36.2938,36.3113,36.2763,36.3025,28579.0
2018-10-03 11:50:00,41.56,41.57,41.51,41.57,56797.0,36.3113,36.32,36.2676,36.32,56797.0
2018-10-03 11:55:00,41.57,41.62,41.56,41.59,36411.0,36.32,36.3637,36.3113,36.3375,36411.0
2018-10-03 12:00:00,41.59,41.6,41.53,41.54,46289.0,36.3375,36.3462,36.2851,36.2938,46289.0
2018-10-03 12:05:00,41.53,41.57,41.51,41.55,42313.0,36.2851,36.32,36.2676,36.3025,42313.0
2018-10-03 12:10:00,41.55,41.58,41.53,41.56,35468.0,36.3025,36.3288,36.2851,36.3113,35468.0
2018-10-03 12:15:00,41.57,41.61,41.57,41.58,34522.0,36.32,36.355,36.32,36.3288,34522.0
2018-10-03 12:20:00,41.58,41.62,41.57,41.61,30429.0,36.3288,36.3637,36.32,36.355,30429.0
2018-10-03 12:25:00,41.61,41.7,41.61,41.69,48699.0,36.355,36.4336,36.355,36.4249,48699.0
2018-10-03 12:30:00,41.69,41.72,41.67,41.69,20483.0,36.4249,36.4511,36.4074,36.4249,20483.0
2018-10-03 12:35:00,41.69,41.7,41.67,41.69,28099.0,36.4249,36.4336,36.4074,36.4249,28099.0
2018-10-03 12:40:00,41.69,41.7,41.64,41.65,22498.0,36.4249,36.4336,36.3812,36.3899,22498.0
2018-10-03 12:45:00,41.65,41.67,41.63,41.64,48000.0,36.3899,36.4074,36.3724,36.3812,48000.0
2018-10-03 12:50:00,41.65,41.69,41.64,41.67,22973.0,36.3899,36.4249,36.3812,36.4074,22973.0
2018-10-03 12:55:00,41.66,41.68,41.62,41.63,31749.0,36.3986,36.4161,36.3637,36.3724,31749.0
2018-10-03 13:00:00,41.63,41.71,41.63,41.7,36180.0,36.3724,36.4423,36.3724,36.4336,36180.0
2018-10-03 13:05:00,41.71,41.75,41.69,41.74,38222.0,36.4423,36.4773,36.4249,36.4685,38222.0
2018-10-03 13:10:00,41.75,41.75,41.7,41.71,22429.0,36.4773,36.4773,36.4336,36.4423,22429.0
2018-10-03 13:15:00,41.71,41.72,41.67,41.69,34837.0,36.4423,36.4511,36.4074,36.4249,34837.0
2018-10-03 13:20:00,41.69,41.7,41.67,41.69,34456.0,36.4249,36.4336,36.4074,36.4249,34456.0
2018-10-03 13:25:00,41.69,41.76,41.68,41.76,44602.0,36.4249,36.486,36.4161,36.486,44602.0
2018-10-03 13:30:00,41.76,41.84,41.75,41.83,214135.0,36.486,36.5559,36.4773,36.5472,214135.0
2018-10-03 13:35:00,41.82,41.88,41.8,41.84,135733.0,36.5384,36.5909,36.521,36.5559,135733.0
2018-10-03 13:40:00,41.84,41.84,41.76,41.77,28261.0,36.5559,36.5559,36.486,36.4948,28261.0
2018-10-03 13:45:00,41.77,41.79,41.74,41.77,29510.0,36.4948,36.5122,36.4685,36.4948,29510.0
2018-10-03 13:50:00,41.77,41.82,41.76,41.8,52011.0,36.4948,36.5384,36.486,36.521,52011.0
2018-10-03 13:55:00,41.81,41.83,41.77,41.82,49259.0,36.5297,36.5472,36.4948,36.5384,49259.0
2018-10-03 14:00:00,41.82,41.93,41.81,41.9,138995.0,36.5384,36.6345,36.5297,36.6083,138995.0
2018-10-03 14:05:00,41.9,41.95,41.88,41.89,166314.0,36.6083,36.652,36.5909,36.5996,166314.0
2018-10-03 14:10:00,41.88,41.93,41.85,41.88,110082.0,36.5909,36.6345,36.5647,36.5909,110082.0
2018-10-03 14:15:00,41.88,41.88,41.77,41.79,320340.0,36.5909,36.5909,36.4948,36.5122,320340.0
2018-10-03 14:20:00,41.79,41.83,41.77,41.82,30051.0,36.5122,36.5472,36.4948,36.5384,30051.0
2018-10-03 14:25:00,41.81,41.91,41.79,41.89,94602.0,36.5297,36.6171,36.5122,36.5996,94602.0
2018-10-03 14:30:00,41.88,41.92,41.86,41.88,96045.0,36.5909,36.6258,36.5734,36.5909,96045.0
2018-10-03 14:35:00,41.87,41.88,41.77,41.84,92463.0,36.5821,36.5909,36.4948,36.5559,92463.0
2018-10-03 14:40:00,41.83,41.84,41.79,41.82,39828.0,36.5472,36.5559,36.5122,36.5384,39828.0
2018-10-03 14:45:00,41.82,41.86,41.79,41.81,36670.0,36.5384,36.5734,36.5122,36.5297,36670.0
2018-10-03 14:50:00,41.8,41.85,41.75,41.76,86948.0,36.521,36.5647,36.4773,36.486,86948.0
2018-10-03 14:55:00,41.76,41.82,41.72,41.8,89863.0,36.486,36.5384,36.4511,36.521,89863.0
2018-10-03 15:00:00,41.8,41.82,41.73,41.75,55278.0,36.521,36.5384,36.4598,36.4773,55278.0
2018-10-03 15:05:00,41.75,41.77,41.74,41.75,44999.0,36.4773,36.4948,36.4685,36.4773,44999.0
2018-10-03 15:10:00,41.74,41.78,41.73,41.74,42136.0,36.4685,36.5035,36.4598,36.4685,42136.0
2018-10-03 15:15:00,41.74,41.76,41.7,41.71,42444.0,36.4685,36.486,36.4336,36.4423,42444.0
2018-10-03 15:20:00,41.71,41.74,41.69,41.72,48866.0,36.4423,36.4685,36.4249,36.4511,48866.0
2018-10-03 15:25:00,41.72,41.81,41.71,41.75,114716.0,36.4511,36.5297,36.4423,36.4773,114716.0
2018-10-03 15:30:00,41.75,41.77,41.72,41.77,77455.0,36.4773,36.4948,36.4511,36.4948,77455.0
2018-10-03 15:35:00,41.77,41.82,41.75,41.79,79990.0,36.4948,36.5384,36.4773,36.5122,79990.0
2018-10-03 15:40:00,41.79,41.83,41.78,41.8,90798.0,36.5122,36.5472,36.5035,36.521,90798.0
2018-10-03 15:45:00,41.8,41.84,41.79,41.8,133899.0,36.521,36.5559,36.5122,36.521,133899.0
2018-10-03 15:50:00,41.8,41.82,41.79,41.8,176245.0,36.521,36.5384,36.5122,36.521,176245.0
2018-10-03 15:55:00,41.8,41.81,41.78,41.8,306659.0,36.521,36.5297,36.5035,36.521,306659.0
2018-10-04 09:30:00,41.61,41.88,41.61,41.65,143518.0,36.355,36.5909,36.355,36.3899,143518.0
2018-10-04 09:35:00,41.64,41.9,41.55,41.86,150986.0,36.3812,36.6083,36.3025,36.5734,150986.0
2018-10-04 09:40:00,41.85,41.86,41.7,41.7,64513.0,36.5647,36.5734,36.4336,36.4336,64513.0
2018-10-04 09:45:00,41.71,41.82,41.64,41.81,82669.0,36.4423,36.5384,36.3812,36.5297,82669.0
2018-10-04 09:50:00,41.8,41.87,41.73,41.86,82039.0,36.521,36.5821,36.4598,36.5734,82039.0
2018-10-04 09:55:00,41.86,41.86,41.76,41.84,57254.0,36.5734,36.5734,36.486,36.5559,57254.0
2018-10-04 10:00:00,41.84,41.96,41.8,41.93,85979.0,36.5559,36.6608,36.521,36.6345,85979.0
2018-10-04 10:05:00,41.93,41.95,41.89,41.93,51771.0,36.6345,36.652,36.5996,36.6345,51771.0
2018-10-04 10:10:00,41.93,41.93,41.82,41.85,40566.0,36.6345,36.6345,36.5384,36.5647,40566.0
2018-10-04 10:15:00,41.85,41.95,41.83,41.94,74454.0,36.5647,36.652,36.5472,36.6433,74454.0
2018-10-04 10:20:00,41.94,42.07,41.93,42.05,106064.0,36.6433,36.7569,36.6345,36.7394,106064.0
2018-10-04 10:25:00,42.05,42.18,42.03,42.18,114275.0,36.7394,36.853,36.7219,36.853,114275.0
2018-10-04 10:30:00,42.18,42.19,42.15,42.19,57435.0,36.853,36.8617,36.8268,36.8617,57435.0
2018-10-04 10:35:00,42.19,42.23,42.13,42.14,118022.0,36.8617,36.8967,36.8093,36.818,118022.0
2018-10-04 10:40:00,42.13,42.13,42.05,42.09,89475.0,36.8093,36.8093,36.7394,36.7743,89475.0
2018-10-04 10:45:00,42.08,42.18,42.07,42.17,50732.0,36.7656,36.853,36.7569,36.8442,50732.0
2018-10-04 10:50:00,42.17,42.18,42.06,42.08,63361.0,36.8442,36.853,36.7481,36.7656,63361.0
2018-10-04 10:55:00,42.07,42.07,41.95,42.01,106832.0,36.7569,36.7569,36.652,36.7044,106832.0
2018-10-04 11:00:00,42.01,42.09,42.0,42.06,71761.0,36.7044,36.7743,36.6957,36.7481,71761.0
2018-10-04 11:05:00,42.06,42.1,42.02,42.05,69655.0,36.7481,36.7831,36.7132,36.7394,69655.0
2018-10-04 11:10:00,42.05,42.14,42.04,42.1,75658.0,36.7394,36.818,36.7307,36.7831,75658.0
2018-10-04 11:15:00,42.11,42.13,42.05,42.09,43814.0,36.7918,36.8093,36.7394,36.7743,43814.0
2018-10-04 11:20:00,42.08,42.1,42.01,42.05,47380.0,36.7656,36.7831,36.7044,36.7394,47380.0
2018-10-04 11:25:00,42.05,42.06,41.98,42.01,74108.0,36.7394,36.7481,36.6782,36.7044,74108.0
2018-10-04 11:30:00,42.0,42.05,41.99,42.03,57341.0,36.6957,36.7394,36.687,36.7219,57341.0
2018-10-04 11:35:00,42.02,42.03,41.8,41.8,78026.0,36.7132,36.7219,36.521,36.521,78026.0
2018-10-04 11:40:00,41.8,41.82,41.72,41.74,84328.0,36.521,36.5384,36.4511,36.4685,84328.0
2018-10-04 11:45:00,41.74,41.78,41.69,41.73,91961.0,36.4685,36.5035,36.4249,36.4598,91961.0
2018-10-04 11:50:00,41.74,41.78,41.71,41.75,58334.0,36.4685,36.5035,36.4423,36.4773,58334.0
2018-10-04 11:55:00,41.75,41.76,41.67,41.7,33673.0,36.4773,36.486,36.4074,36.4336,33673.0
2018-10-04 12:00:00,41.7,41.71,41.56,41.57,72807.0,36.4336,36.4423,36.3113,36.32,72807.0
2018-10-04 12:05:00,41.57,41.58,41.52,41.55,51552.0,36.32,36.3288,36.2763,36.3025,51552.0
2018-10-04 12:10:00,41.55,41.6,41.52,41.55,32519.0,36.3025,36.3462,36.2763,36.3025,32519.0
2018-10-04 12:15:00,41.55,41.57,41.44,41.48,132399.0,36.3025,36.32,36.2064,36.2414,132399.0
2018-10-04 12:20:00,41.48,41.5,41.43,41.45,50238.0,36.2414,36.2589,36.1977,36.2152,50238.0
2018-10-04 12:25:00,41.46,41.51,41.41,41.5,52544.0,36.2239,36.2676,36.1802,36.2589,52544.0
2018-10-04 12:30:00,41.51,41.59,41.5,41.59,55754.0,36.2676,36.3375,36.2589,36.3375,55754.0
2018-10-04 12:35:00,41.59,41.62,41.54,41.58,51468.0,36.3375,36.3637,36.2938,36.3288,51468.0
2018-10-04 12:40:00,41.58,41.61,41.55,41.59,35664.0,36.3288,36.355,36.3025,36.3375,35664.0
2018-10-04 12:45:00,41.59,41.65,41.57,41.6,30120.0,36.3375,36.3899,36.32,36.3462,30120.0
2018-10-04 12:50:00,41.61,41.66,41.6,41.64,31775.0,36.355,36.3986,36.3462,36.3812,31775.0
2018-10-04 12:55:00,41.64,41.65,41.58,41.61,26645.0,36.3812,36.3899,36.3288,36.355,26645.0
2018-10-04 13:00:00,41.61,41.67,41.56,41.66,41360.0,36.355,36.4074,36.3113,36.3986,41360.0
2018-10-04 13:05:00,41.66,41.69,41.62,41.65,20898.0,36.3986,36.4249,36.3637,36.3899,20898.0
2018-10-04 13:10:00,41.64,41.65,41.56,41.58,27686.0,36.3812,36.3899,36.3113,36.3288,27686.0
2018-10-04 13:15:00,41.58,41.59,41.54,41.56,27681.0,36.3288,36.3375,36.2938,36.3113,27681.0
2018-10-04 13:20:00,41.55,41.59,41.54,41.59,27461.0,36.3025,36.3375,36.2938,36.3375,27461.0
2018-10-04 13:25:00,41.59,41.66,41.57,41.63,25957.0,36.3375,36.3986,36.32,36.3724,25957.0
2018-10-04 13:30:00,41.64,41.65,41.5,41.53,124477.0,36.3812,36.3899,36.2589,36.2851,124477.0
2018-10-04 13:35:00,41.53,41.54,41.44,41.48,44138.0,36.2851,36.2938,36.2064,36.2414,44138.0
2018-10-04 13:40:00,41.48,41.59,41.47,41.59,25491.0,36.2414,36.3375,36.2326,36.3375,25491.0
2018-10-04 13:45:00,41.6,41.6,41.51,41.55,31071.0,36.3462,36.3462,36.2676,36.3025,31071.0
2018-10-04 13:50:00,41.55,41.59,41.53,41.57,33040.0,36.3025,36.3375,36.2851,36.32,33040.0
2018-10-04 13:55:00,41.56,41.6,41.53,41.59,44049.0,36.3113,36.3462,36.2851,36.3375,44049.0
2018-10-04 14:00:00,41.59,41.59,41.51,41.57,29325.0,36.3375,36.3375,36.2676,36.32,29325.0
2018-10-04 14:05:00,41.57,41.57,41.5,41.51,29671.0,36.32,36.32,36.2589,36.2676,29671.0
2018-10-04 14:10:00,41.5,41.55,41.49,41.53,23587.0,36.2589,36.3025,36.2501,36.2851,23587.0
2018-10-04 14:15:00,41.53,41.56,41.51,41.52,29486.0,36.2851,36.3113,36.2676,36.2763,29486.0
2018-10-04 14:20:00,41.52,41.55,41.49,41.5,93668.0,36.2763,36.3025,36.2501,36.2589,93668.0
2018-10-04 14:25:00,41.49,41.56,41.46,41.54,43348.0,36.2501,36.3113,36.2239,36.2938,43348.0
2018-10-04 14:30:00,41.54,41.55,41.51,41.54,23699.0,36.2938,36.3025,36.2676,36.2938,23699.0
2018-10-04 14:35:00,41.55,41.63,41.52,41.62,51652.0,36.3025,36.3724,36.2763,36.3637,51652.0
2018-10-04 14:40:00,41.62,41.62,41.56,41.61,35109.0,36.3637,36.3637,36.3113,36.355,35109.0
2018-10-04 14:45:00,41.61,41.67,41.59,41.63,37589.0,36.355,36.4074,36.3375,36.3724,37589.0
2018-10-04 14:50:00,41.63,41.73,41.62,41.71,40782.0,36.3724,36.4598,36.3637,36.4423,40782.0
2018-10-04 14:55:00,41.71,41.75,41.69,41.72,53117.0,36.4423,36.4773,36.4249,36.4511,53117.0
2018-10-04 15:00:00,41.71,41.73,41.69,41.71,42178.0,36.4423,36.4598,36.4249,36.4423,42178.0
2018-10-04 15:05:00,41.72,41.75,41.69,41.7,41187.0,36.4511,36.4773,36.4249,36.4336,41187.0
2018-10-04 15:10:00,41.71,41.78,41.71,41.74,38353.0,36.4423,36.5035,36.4423,36.4685,38353.0
2018-10-04 15:15:00,41.75,41.83,41.74,41.82,35600.0,36.4773,36.5472,36.4685,36.5384,35600.0
2018-10-04 15:20:00,41.82,41.85,41.77,41.78,46717.0,36.5384,36.5647,36.4948,36.5035,46717.0
2018-10-04 15:25:00,41.79,41.8,41.76,41.78,99079.0,36.5122,36.521,36.486,36.5035,99079.0
2018-10-04 15:30:00,41.78,41.8,41.75,41.77,98961.0,36.5035,36.521,36.4773,36.4948,98961.0
2018-10-04 15:35:00,41.76,41.8,41.76,41.8,63968.0,36.486,36.521,36.486,36.521,63968.0
2018-10-04 15:40:00,41.79,41.82,41.77,41.8,81929.0,36.5122,36.5384,36.4948,36.521,81929.0
2018-10-04 15:45:00,41.81,41.87,41.8,41.85,169854.0,36.5297,36.5821,36.521,36.5647,169854.0
2018-10-04 15:50:00,41.85,41.87,41.83,41.84,122444.0,36.5647,36.5821,36.5472,36.5559,122444.0
2018-10-04 15:55:00,41.85,41.92,41.84,41.88,405791.0,36.5647,36.6258,36.5559,36.5909,405791.0
2018-10-05 09:30:00,41.7,42.32,41.69,42.27,341991.0,36.4336,36.9753,36.4249,36.9316,341991.0
2018-10-05 09:35:00,42.27,42.45,42.22,42.36,331953.0,36.9316,37.0889,36.8879,37.0102,331953.0
2018-10-05 09:40:00,42.37,42.38,41.99,42.04,125223.0,37.019,37.0277,36.687,36.7307,125223.0
2018-10-05 09:45:00,42.03,42.08,41.98,42.01,95712.0,36.7219,36.7656,36.6782,36.7044,95712.0
2018-10-05 09:50:00,42.01,42.05,41.94,42.0,89956.0,36.7044,36.7394,36.6433,36.6957,89956.0
2018-10-05 09:55:00,41.99,42.1,41.94,42.08,73892.0,36.687,36.7831,36.6433,36.7656,73892.0
2018-10-05 10:00:00,42.09,42.29,42.09,42.29,91482.0,36.7743,36.9491,36.7743,36.9491,91482.0
2018-10-05 10:05:00,42.29,42.33,42.19,42.26,95764.0,36.9491,36.984,36.8617,36.9229,95764.0
2018-10-05 10:10:00,42.27,42.28,42.18,42.21,60156.0,36.9316,36.9403,36.853,36.8792,60156.0
2018-10-05 10:15:00,42.2,42.21,42.1,42.12,62599.0,36.8704,36.8792,36.7831,36.8006,62599.0
2018-10-05 10:20:00,42.12,42.22,42.11,42.17,92438.0,36.8006,36.8879,36.7918,36.8442,92438.0
2018-10-05 10:25:00,42.16,42.19,42.13,42.15,30538.0,36.8355,36.8617,36.8093,36.8268,30538.0
2018-10-05 10:30:00,42.16,42.18,42.11,42.16,58124.0,36.8355,36.853,36.7918,36.8355,58124.0
2018-10-05 10:35:00,42.16,42.18,42.07,42.17,88109.0,36.8355,36.853,36.7569,36.8442,88109.0
2018-10-05 10:40:00,42.16,42.16,42.04,42.06,54508.0,36.8355,36.8355,36.7307,36.7481,54508.0
2018-10-05 10:45:00,42.06,42.07,41.97,41.97,65340.0,36.7481,36.7569,36.6695,36.6695,65340.0
2018-10-05 10:50:00,41.97,42.12,41.96,42.12,80061.0,36.6695,36.8006,36.6608,36.8006,80061.0
2018-10-05 10:55:00,42.12,42.15,42.09,42.14,42695.0,36.8006,36.8268,36.7743,36.818,42695.0
2018-10-05 11:00:00,42.14,42.16,42.06,42.09,59106.0,36.818,36.8355,36.7481,36.7743,59106.0
2018-10-05 11:05:00,42.09,42.15,42.09,42.13,53919.0,36.7743,36.8268,36.7743,36.8093,53919.0
2018-10-05 11:10:00,42.12,42.2,42.12,42.18,45505.0,36.8006,36.8704,36.8006,36.853,45505.0
2018-10-05 11:15:00,42.17,42.19,42.11,42.17,48375.0,36.8442,36.8617,36.7918,36.8442,48375.0
2018-10-05 11:20:00,42.16,42.25,42.13,42.25,61126.0,36.8355,36.9141,36.8093,36.9141,61126.0
2018-10-05 11:25:00,42.24,42.3,42.19,42.26,80049.0,36.9054,36.9578,36.8617,36.9229,80049.0
2018-10-05 11:30:00,42.27,42.28,42.15,42.16,63848.0,36.9316,36.9403,36.8268,36.8355,63848.0
2018-10-05 11:35:00,42.16,42.19,42.11,42.13,70606.0,36.8355,36.8617,36.7918,36.8093,70606.0
2018-10-05 11:40:00,42.13,42.14,42.04,42.09,119885.0,36.8093,36.818,36.7307,36.7743,119885.0
2018-10-05 11:45:00,42.09,42.1,42.03,42.04,43663.0,36.7743,36.7831,36.7219,36.7307,43663.0
2018-10-05 11:50:00,42.04,42.07,41.99,42.01,105414.0,36.7307,36.7569,36.687,36.7044,105414.0
2018-10-05 11:55:00,42.01,42.02,41.84,41.84,90625.0,36.7044,36.7132,36.5559,36.5559,90625.0
2018-10-05 12:00:00,41.84,41.91,41.81,41.88,125801.0,36.5559,36.6171,36.5297,36.5909,125801.0
2018-10-05 12:05:00,41.88,41.93,41.86,41.91,60075.0,36.5909,36.6345,36.5734,36.6171,60075.0
2018-10-05 12:10:00,41.92,41.92,41.86,41.92,47309.0,36.6258,36.6258,36.5734,36.6258,47309.0
2018-10-05 12:15:00,41.91,41.96,41.88,41.91,52939.0,36.6171,36.6608,36.5909,36.6171,52939.0
2018-10-05 12:20:00,41.92,41.97,41.9,41.9,44860.0,36.6258,36.6695,36.6083,36.6083,44860.0
2018-10-05 12:25:00,41.9,41.92,41.88,41.89,65199.0,36.6083,36.6258,36.5909,36.5996,65199.0
2018-10-05 12:30:00,41.89,41.92,41.88,41.88,41643.0,36.5996,36.6258,36.5909,36.5909,41643.0
2018-10-05 12:35:00,41.89,41.98,41.88,41.95,47088.0,36.5996,36.6782,36.5909,36.652,47088.0
2018-10-05 12:40:00,41.94,41.96,41.89,41.91,75796.0,36.6433,36.6608,36.5996,36.6171,75796.0
2018-10-05 12:45:00,41.92,41.97,41.89,41.95,81916.0,36.6258,36.6695,36.5996,36.652,81916.0
2018-10-05 12:50:00,41.95,42.0,41.93,42.0,46220.0,36.652,36.6957,36.6345,36.6957,46220.0
2018-10-05 12:55:00,42.0,42.07,41.94,41.95,49456.0,36.6957,36.7569,36.6433,36.652,49456.0
2018-10-05 13:00:00,41.95,41.97,41.9,41.93,38148.0,36.652,36.6695,36.6083,36.6345,38148.0
2018-10-05 13:05:00,41.92,41.95,41.89,41.94,44732.0,36.6258,36.652,36.5996,36.6433,44732.0
2018-10-05 13:10:00,41.93,41.95,41.91,41.93,27884.0,36.6345,36.652,36.6171,36.6345,27884.0
2018-10-05 13:15:00,41.93,41.95,41.9,41.93,52719.0,36.6345,36.652,36.6083,36.6345,52719.0
2018-10-05 13:20:00,41.92,41.94,41.88,41.91,72620.0,36.6258,36.6433,36.5909,36.6171,72620.0
2018-10-05 13:25:00,41.91,41.93,41.88,41.92,60441.0,36.6171,36.6345,36.5909,36.6258,60441.0
2018-10-05 13:30:00,41.93,41.95,41.91,41.91,28483.0,36.6345,36.652,36.6171,36.6171,28483.0
2018-10-05 13:35:00,41.91,41.95,41.89,41.94,37194.0,36.6171,36.652,36.5996,36.6433,37194.0
2018-10-05 13:40:00,41.94,42.01,41.94,42.0,51461.0,36.6433,36.7044,36.6433,36.6957,51461.0
2018-10-05 13:45:00,42.01,42.05,41.98,42.03,27136.0,36.7044,36.7394,36.6782,36.7219,27136.0
2018-10-05 13:50:00,42.04,42.07,42.03,42.05,30789.0,36.7307,36.7569,36.7219,36.7394,30789.0
2018-10-05 13:55:00,42.05,42.08,42.03,42.07,35364.0,36.7394,36.7656,36.7219,36.7569,35364.0
2018-10-05 14:00:00,42.07,42.09,42.05,42.07,40524.0,36.7569,36.7743,36.7394,36.7569,40524.0
2018-10-05 14:05:00,42.07,42.08,42.03,42.04,46844.0,36.7569,36.7656,36.7219,36.7307,46844.0
2018-10-05 14:10:00,42.05,42.05,42.0,42.02,34651.0,36.7394,36.7394,36.6957,36.7132,34651.0
2018-10-05 14:15:00,42.02,42.07,42.0,42.05,42445.0,36.7132,36.7569,36.6957,36.7394,42445.0
2018-10-05 14:20:00,42.06,42.08,42.0,42.03,35162.0,36.7481,36.7656,36.6957,36.7219,35162.0
2018-10-05 14:25:00,42.03,42.03,41.94,41.94,50494.0,36.7219,36.7219,36.6433,36.6433,50494.0
2018-10-05 14:30:00,41.95,41.97,41.9,41.91,49359.0,36.652,36.6695,36.6083,36.6171,49359.0
2018-10-05 14:35:00,41.91,41.96,41.9,41.94,65677.0,36.6171,36.6608,36.6083,36.6433,65677.0
2018-10-05 14:40:00,41.95,41.96,41.88,41.89,47934.0,36.652,36.6608,36.5909,36.5996,47934.0
2018-10-05 14:45:00,41.9,41.92,41.88,41.9,30017.0,36.6083,36.6258,36.5909,36.6083,30017.0
2018-10-05 14:50:00,41.91,41.91,41.87,41.88,42544.0,36.6171,36.6171,36.5821,36.5909,42544.0
2018-10-05 14:55:00,41.89,41.9,41.85,41.88,55364.0,36.5996,36.6083,36.5647,36.5909,55364.0
2018-10-05 15:00:00,41.87,41.91,41.86,41.9,70128.0,36.5821,36.6171,36.5734,36.6083,70128.0
2018-10-05 15:05:00,41.9,41.95,41.89,41.9,52169.0,36.6083,36.652,36.5996,36.6083,52169.0
2018-10-05 15:10:00,41.91,41.95,41.9,41.92,52911.0,36.6171,36.652,36.6083,36.6258,52911.0
2018-10-05 15:15:00,41.93,41.95,41.9,41.93,61016.0,36.6345,36.652,36.6083,36.6345,61016.0
2018-10-05 15:20:00,41.93,41.99,41.92,41.97,41810.0,36.6345,36.687,36.6258,36.6695,41810.0
2018-10-05 15:25:00,41.97,41.98,41.93,41.96,44660.0,36.6695,36.6782,36.6345,36.6608,44660.0
2018-10-05 15:30:00,41.96,41.96,41.86,41.9,138826.0,36.6608,36.6608,36.5734,36.6083,138826.0
2018-10-05 15:35:00,41.9,41.94,41.88,41.92,139667.0,36.6083,36.6433,36.5909,36.6258,139667.0
2018-10-05 15:40:00,41.92,41.93,41.89,41.92,65486.0,36.6258,36.6345,36.5996,36.6258,65486.0
2018-10-05 15:45:00,41.93,41.99,41.92,41.98,130577.0,36.6345,36.687,36.6258,36.6782,130577.0
2018-10-05 15:50:00,41.98,42.0,41.94,42.0,78743.0,36.6782,36.6957,36.6433,36.6957,78743.0
2018-10-05 15:55:00,42.0,42.05,41.98,42.0,339296.0,36.6957,36.7394,36.6782,36.6957,339296.0
2018-10-08 09:30:00,41.42,41.56,41.27,41.51,244361.0,36.189,36.3113,36.0579,36.2676,244361.0
2018-10-08 09:35:00,41.52,41.65,41.49,41.55,102385.0,36.2763,36.3899,36.2501,36.3025,102385.0
2018-10-08 09:40:00,41.55,41.58,41.43,41.48,107660.0,36.3025,36.3288,36.1977,36.2414,107660.0
2018-10-08 09:45:00,41.49,41.72,41.47,41.71,84416.0,36.2501,36.4511,36.2326,36.4423,84416.0
2018-10-08 09:50:00,41.7,41.73,41.59,41.66,81211.0,36.4336,36.4598,36.3375,36.3986,81211.0
2018-10-08 09:55:00,41.67,41.71,41.62,41.63,47458.0,36.4074,36.4423,36.3637,36.3724,47458.0
2018-10-08 10:00:00,41.63,41.81,41.63,41.8,45453.0,36.3724,36.5297,36.3724,36.521,45453.0
2018-10-08 10:05:00,41.81,41.82,41.72,41.76,55470.0,36.5297,36.5384,36.4511,36.486,55470.0
2018-10-08 10:10:00,41.77,41.78,41.69,41.71,36698.0,36.4948,36.5035,36.4249,36.4423,36698.0
2018-10-08 10:15:00,41.71,41.72,41.6,41.62,83749.0,36.4423,36.4511,36.3462,36.3637,83749.0
2018-10-08 10:20:00,41.62,41.66,41.59,41.63,109094.0,36.3637,36.3986,36.3375,36.3724,109094.0
2018-10-08 10:25:00,41.63,41.68,41.61,41.65,35465.0,36.3724,36.4161,36.355,36.3899,35465.0
2018-10-08 10:30:00,41.66,41.74,41.64,41.71,35539.0,36.3986,36.4685,36.3812,36.4423,35539.0
2018-10-08 10:35:00,41.7,41.73,41.66,41.68,37673.0,36.4336,36.4598,36.3986,36.4161,37673.0
2018-10-08 10:40:00,41.69,41.73,41.64,41.73,42731.0,36.4249,36.4598,36.3812,36.4598,42731.0
2018-10-08 10:45:00,41.74,41.76,41.68,41.73,52022.0,36.4685,36.486,36.4161,36.4598,52022.0
2018-10-08 10:50:00,41.73,41.85,41.73,41.84,44360.0,36.4598,36.5647,36.4598,36.5559,44360.0
2018-10-08 10:55:00,41.85,41.96,41.85,41.95,59714.0,36.5647,36.6608,36.5647,36.652,59714.0
2018-10-08 11:00:00,41.95,41.96,41.83,41.86,49115.0,36.652,36.6608,36.5472,36.5734,49115.0
2018-10-08 11:05:00,41.85,41.85,41.78,41.84,71101.0,36.5647,36.5647,36.5035,36.5559,71101.0
2018-10-08 11:10:00,41.84,41.93,41.81,41.92,74953.0,36.5559,36.6345,36.5297,36.6258,74953.0
2018-10-08 11:15:00,41.92,41.98,41.9,41.97,61448.0,36.6258,36.6782,36.6083,36.6695,61448.0
2018-10-08 11:20:00,41.97,42.03,41.96,42.01,54956.0,36.6695,36.7219,36.6608,36.7044,54956.0
2018-10-08 11:25:00,42.02,42.08,42.02,42.03,49469.0,36.7132,36.7656,36.7132,36.7219,49469.0
2018-10-08 11:30:00,42.03,42.07,41.99,42.03,44361.0,36.7219,36.7569,36.687,36.7219,44361.0
2018-10-08 11:35:00,42.03,42.05,41.95,42.0,74733.0,36.7219,36.7394,36.652,36.6957,74733.0
2018-10-08 11:40:00,42.0,42.0,41.94,41.95,51906.0,36.6957,36.6957,36.6433,36.652,51906.0
2018-10-08 11:45:00,41.94,41.94,41.8,41.81,48471.0,36.6433,36.6433,36.521,36.5297,48471.0
2018-10-08 11:50:00,41.81,41.81,41.7,41.76,87262.0,36.5297,36.5297,36.4336,36.486,87262.0
2018-10-08 11:55:00,41.77,41.78,41.68,41.7,56681.0,36.4948,36.5035,36.4161,36.4336,56681.0
2018-10-08 12:00:00,41.7,41.73,41.66,41.69,51877.0,36.4336,36.4598,36.3986,36.4249,51877.0
2018-10-08 12:05:00,41.69,41.75,41.67,41.71,151435.0,36.4249,36.4773,36.4074,36.4423,151435.0
2018-10-08 12:10:00,41.7,41.76,41.68,41.76,40970.0,36.4336,36.486,36.4161,36.486,40970.0
2018-10-08 12:15:00,41.76,41.83,41.76,41.8,41104.0,36.486,36.5472,36.486,36.521,41104.0
2018-10-08 12:20:00,41.8,41.85,41.77,41.84,34863.0,36.521,36.5647,36.4948,36.5559,34863.0
2018-10-08 12:25:00,41.85,41.85,41.78,41.82,39023.0,36.5647,36.5647,36.5035,36.5384,39023.0
2018-10-08 12:30:00,41.82,41.83,41.79,41.8,39879.0,36.5384,36.5472,36.5122,36.521,39879.0
2018-10-08 12:35:00,41.8,41.82,41.78,41.79,25482.0,36.521,36.5384,36.5035,36.5122,25482.0
2018-10-08 12:40:00,41.79,41.81,41.77,41.8,25707.0,36.5122,36.5297,36.4948,36.521,25707.0
2018-10-08 12:45:00,41.81,41.83,41.77,41.78,33919.0,36.5297,36.5472,36.4948,36.5035,33919.0
2018-10-08 12:50:00,41.78,41.79,41.73,41.73,24620.0,36.5035,36.5122,36.4598,36.4598,24620.0
2018-10-08 12:55:00,41.73,41.76,41.69,41.69,59534.0,36.4598,36.486,36.4249,36.4249,59534.0
2018-10-08 13:00:00,41.69,41.77,41.67,41.77,57092.0,36.4249,36.4948,36.4074,36.4948,57092.0
2018-10-08 13:05:00,41.76,41.83,41.74,41.82,35933.0,36.486,36.5472,36.4685,36.5384,35933.0
2018-10-08 13:10:00,41.82,41.83,41.75,41.77,32958.0,36.5384,36.5472,36.4773,36.4948,32958.0
2018-10-08 13:15:00,41.78,41.8,41.77,41.78,27874.0,36.5035,36.521,36.4948,36.5035,27874.0
2018-10-08 13:20:00,41.78,41.78,41.75,41.78,22229.0,36.5035,36.5035,36.4773,36.5035,22229.0
2018-10-08 13:25:00,41.77,41.82,41.77,41.8,38455.0,36.4948,36.5384,36.4948,36.521,38455.0
2018-10-08 13:30:00,41.81,41.86,41.81,41.86,37414.0,36.5297,36.5734,36.5297,36.5734,37414.0
2018-10-08 13:35:00,41.85,41.86,41.82,41.84,23837.0,36.5647,36.5734,36.5384,36.5559,23837.0
2018-10-08 13:40:00,41.84,41.89,41.82,41.87,61500.0,36.5559,36.5996,36.5384,36.5821,61500.0
2018-10-08 13:45:00,41.87,41.88,41.84,41.84,40851.0,36.5821,36.5909,36.5559,36.5559,40851.0
2018-10-08 13:50:00,41.84,41.87,41.82,41.85,39904.0,36.5559,36.5821,36.5384,36.5647,39904.0
2018-10-08 13:55:00,41.86,41.88,41.84,41.87,33610.0,36.5734,36.5909,36.5559,36.5821,33610.0
2018-10-08 14:00:00,41.87,42.03,41.87,42.02,49400.0,36.5821,36.7219,36.5821,36.7132,49400.0
2018-10-08 14:05:00,42.03,42.05,42.0,42.04,56789.0,36.7219,36.7394,36.6957,36.7307,56789.0
2018-10-08 14:10:00,42.05,42.05,41.96,41.97,38950.0,36.7394,36.7394,36.6608,36.6695,38950.0
2018-10-08 14:15:00,41.97,42.0,41.96,41.98,53489.0,36.6695,36.6957,36.6608,36.6782,53489.0
2018-10-08 14:20:00,41.98,42.01,41.96,41.99,39380.0,36.6782,36.7044,36.6608,36.687,39380.0
2018-10-08 14:25:00,42.0,42.03,41.99,42.02,55156.0,36.6957,36.7219,36.687,36.7132,55156.0
2018-10-08 14:30:00,42.02,42.07,42.01,42.05,67503.0,36.7132,36.7569,36.7044,36.7394,67503.0
2018-10-08 14:35:00,42.05,42.06,41.99,42.0,49744.0,36.7394,36.7481,36.687,36.6957,49744.0
2018-10-08 14:40:00,41.99,42.0,41.95,41.98,61444.0,36.687,36.6957,36.652,36.6782,61444.0
2018-10-08 14:45:00,41.98,41.98,41.93,41.96,49562.0,36.6782,36.6782,36.6345,36.6608,49562.0
2018-10-08 14:50:00,41.96,42.0,41.93,41.98,58560.0,36.6608,36.6957,36.6345,36.6782,58560.0
2018-10-08 14:55:00,41.98,42.04,41.98,42.02,37222.0,36.6782,36.7307,36.6782,36.7132,37222.0
2018-10-08 15:00:00,42.02,42.05,42.01,42.04,32852.0,36.7132,36.7394,36.7044,36.7307,32852.0
2018-10-08 15:05:00,42.04,42.07,42.01,42.07,43549.0,36.7307,36.7569,36.7044,36.7569,43549.0
2018-10-08 15:10:00,42.07,42.09,42.06,42.07,47045.0,36.7569,36.7743,36.7481,36.7569,47045.0
2018-10-08 15:15:00,42.07,42.12,42.06,42.08,57445.0,36.7569,36.8006,36.7481,36.7656,57445.0
2018-10-08 15:20:00,42.08,42.11,42.05,42.05,55407.0,36.7656,36.7918,36.7394,36.7394,55407.0
2018-10-08 15:25:00,42.05,42.1,42.04,42.09,71792.0,36.7394,36.7831,36.7307,36.7743,71792.0
2018-10-08 15:30:00,42.09,42.1,42.06,42.08,72927.0,36.7743,36.7831,36.7481,36.7656,72927.0
2018-10-08 15:35:00,42.07,42.08,42.04,42.08,62531.0,36.7569,36.7656,36.7307,36.7656,62531.0
2018-10-08 15:40:00,42.08,42.09,42.03,42.04,85758.0,36.7656,36.7743,36.7219,36.7307,85758.0
2018-10-08 15:45:00,42.05,42.09,42.04,42.08,78871.0,36.7394,36.7743,36.7307,36.7656,78871.0
2018-10-08 15:50:00,42.09,42.09,42.04,42.05,136456.0,36.7743,36.7743,36.7307,36.7394,136456.0
2018-10-08 15:55:00,42.05,42.06,42.0,42.01,434766.0,36.7394,36.7481,36.6957,36.7044,434766.0
2018-10-09 09:30:00,42.12,42.31,41.99,42.01,141604.0,36.8006,36.9666,36.687,36.7044,141604.0
2018-10-09 09:35:00,42.0,42.04,41.73,41.79,86098.0,36.6957,36.7307,36.4598,36.5122,86098.0
2018-10-09 09:40:00,41.77,41.87,41.7,41.83,58370.0,36.4948,36.5821,36.4336,36.5472,58370.0
2018-10-09 09:45:00,41.82,41.9,41.73,41.78,83952.0,36.5384,36.6083,36.4598,36.5035,83952.0
2018-10-09 09:50:00,41.77,41.96,41.66,41.96,87606.0,36.4948,36.6608,36.3986,36.6608,87606.0
2018-10-09 09:55:00,41.96,42.06,41.94,42.01,74498.0,36.6608,36.7481,36.6433,36.7044,74498.0
2018-10-09 10:00:00,42.0,42.09,41.96,42.08,69063.0,36.6957,36.7743,36.6608,36.7656,69063.0
2018-10-09 10:05:00,42.08,42.09,41.99,42.04,77006.0,36.7656,36.7743,36.687,36.7307,77006.0
2018-10-09 10:10:00,42.04,42.07,41.91,41.91,56973.0,36.7307,36.7569,36.6171,36.6171,56973.0
2018-10-09 10:15:00,41.91,41.98,41.88,41.97,49642.0,36.6171,36.6782,36.5909,36.6695,49642.0
2018-10-09 10:20:00,41.96,41.99,41.93,41.94,37531.0,36.6608,36.687,36.6345,36.6433,37531.0
2018-10-09 10:25:00,41.94,42.01,41.93,42.01,68913.0,36.6433,36.7044,36.6345,36.7044,68913.0
2018-10-09 10:30:00,42.02,42.11,42.0,42.05,64490.0,36.7132,36.7918,36.6957,36.7394,64490.0
2018-10-09 10:35:00,42.06,42.09,42.0,42.08,74447.0,36.7481,36.7743,36.6957,36.7656,74447.0
2018-10-09 10:40:00,42.09,42.12,42.05,42.06,81106.0,36.7743,36.8006,36.7394,36.7481,81106.0
2018-10-09 10:45:00,42.05,42.1,41.93,41.98,62934.0,36.7394,36.7831,36.6345,36.6782,62934.0
2018-10-09 10:50:00,41.98,42.02,41.96,41.98,41143.0,36.6782,36.7132,36.6608,36.6782,41143.0
2018-10-09 10:55:00,41.99,42.09,41.99,41.99,68744.0,36.687,36.7743,36.687,36.687,68744.0
2018-10-09 11:00:00,42.0,42.05,41.98,42.01,51723.0,36.6957,36.7394,36.6782,36.7044,51723.0
2018-10-09 11:05:00,42.01,42.02,41.94,41.94,37141.0,36.7044,36.7132,36.6433,36.6433,37141.0
2018-10-09 11:10:00,41.94,42.01,41.92,42.0,47239.0,36.6433,36.7044,36.6258,36.6957,47239.0
2018-10-09 11:15:00,42.01,42.12,42.0,42.06,75047.0,36.7044,36.8006,36.6957,36.7481,75047.0
2018-10-09 11:20:00,42.05,42.08,42.0,42.02,35732.0,36.7394,36.7656,36.6957,36.7132,35732.0
2018-10-09 11:25:00,42.02,42.09,42.01,42.08,29810.0,36.7132,36.7743,36.7044,36.7656,29810.0
2018-10-09 11:30:00,42.08,42.12,42.04,42.07,55015.0,36.7656,36.8006,36.7307,36.7569,55015.0
2018-10-09 11:35:00,42.07,42.09,41.97,41.98,61894.0,36.7569,36.7743,36.6695,36.6782,61894.0
2018-10-09 11:40:00,41.99,42.05,41.99,42.04,48268.0,36.687,36.7394,36.687,36.7307,48268.0
2018-10-09 11:45:00,42.04,42.1,42.03,42.07,59120.0,36.7307,36.7831,36.7219,36.7569,59120.0
2018-10-09 11:50:00,42.07,42.17,42.06,42.15,72381.0,36.7569,36.8442,36.7481,36.8268,72381.0
2018-10-09 11:55:00,42.16,42.19,42.14,42.18,32211.0,36.8355,36.8617,36.818,36.853,32211.0
2018-10-09 12:00:00,42.18,42.28,42.17,42.26,86790.0,36.853,36.9403,36.8442,36.9229,86790.0
2018-10-09 12:05:00,42.26,42.29,42.23,42.24,58481.0,36.9229,36.9491,36.8967,36.9054,58481.0
2018-10-09 12:10:00,42.25,42.28,42.19,42.21,47190.0,36.9141,36.9403,36.8617,36.8792,47190.0
2018-10-09 12:15:00,42.21,42.27,42.19,42.26,21461.0,36.8792,36.9316,36.8617,36.9229,21461.0
2018-10-09 12:20:00,42.26,42.36,42.24,42.31,47938.0,36.9229,37.0102,36.9054,36.9666,47938.0
2018-10-09 12:25:00,42.31,42.38,42.3,42.34,34392.0,36.9666,37.0277,36.9578,36.9928,34392.0
2018-10-09 12:30:00,42.34,42.37,42.31,42.37,49886.0,36.9928,37.019,36.9666,37.019,49886.0
2018-10-09 12:35:00,42.36,42.37,42.33,42.35,26132.0,37.0102,37.019,36.984,37.0015,26132.0
2018-10-09 12:40:00,42.35,42.35,42.29,42.29,29382.0,37.0015,37.0015,36.9491,36.9491,29382.0
2018-10-09 12:45:00,42.29,42.32,42.24,42.29,63322.0,36.9491,36.9753,36.9054,36.9491,63322.0
2018-10-09 12:50:00,42.29,42.32,42.27,42.28,30358.0,36.9491,36.9753,36.9316,36.9403,30358.0
2018-10-09 12:55:00,42.28,42.32,42.27,42.29,30299.0,36.9403,36.9753,36.9316,36.9491,30299.0
2018-10-09 13:00:00,42.3,42.33,42.29,42.29,48489.0,36.9578,36.984,36.9491,36.9491,48489.0
2018-10-09 13:05:00,42.29,42.36,42.28,42.35,35726.0,36.9491,37.0102,36.9403,37.0015,35726.0
2018-10-09 13:10:00,42.35,42.39,42.33,42.34,54089.0,37.0015,37.0365,36.984,36.9928,54089.0
2018-10-09 13:15:00,42.33,42.4,42.3,42.38,61987.0,36.984,37.0452,36.9578,37.0277,61987.0
2018-10-09 13:20:00,42.37,42.42,42.34,42.4,44793.0,37.019,37.0627,36.9928,37.0452,44793.0
2018-10-09 13:25:00,42.4,42.42,42.37,42.4,54401.0,37.0452,37.0627,37.019,37.0452,54401.0
2018-10-09 13:30:00,42.39,42.44,42.35,42.44,46441.0,37.0365,37.0801,37.0015,37.0801,46441.0
2018-10-09 13:35:00,42.43,42.45,42.41,42.44,31139.0,37.0714,37.0889,37.0539,37.0801,31139.0
2018-10-09 13:40:00,42.44,42.49,42.39,42.41,38347.0,37.0801,37.1238,37.0365,37.0539,38347.0
2018-10-09 13:45:00,42.4,42.44,42.36,42.43,51917.0,37.0452,37.0801,37.0102,37.0714,51917.0
2018-10-09 13:50:00,42.43,42.45,42.41,42.45,16528.0,37.0714,37.0889,37.0539,37.0889,16528.0
2018-10-09 13:55:00,42.45,42.5,42.44,42.44,38779.0,37.0889,37.1326,37.0801,37.0801,38779.0
2018-10-09 14:00:00,42.45,42.46,42.41,42.43,36328.0,37.0889,37.0976,37.0539,37.0714,36328.0
2018-10-09 14:05:00,42.43,42.44,42.4,42.42,45207.0,37.0714,37.0801,37.0452,37.0627,45207.0
2018-10-09 14:10:00,42.42,42.5,42.42,42.49,93791.0,37.0627,37.1326,37.0627,37.1238,93791.0
2018-10-09 14:15:00,42.49,42.57,42.49,42.5,82381.0,37.1238,37.1937,37.1238,37.1326,82381.0
2018-10-09 14:20:00,42.5,42.52,42.47,42.49,41744.0,37.1326,37.15,37.1064,37.1238,41744.0
2018-10-09 14:25:00,42.49,42.52,42.48,42.52,43922.0,37.1238,37.15,37.1151,37.15,43922.0
2018-10-09 14:30:00,42.51,42.54,42.49,42.51,48979.0,37.1413,37.1675,37.1238,37.1413,48979.0
2018-10-09 14:35:00,42.51,42.51,42.38,42.41,74920.0,37.1413,37.1413,37.0277,37.0539,74920.0
2018-10-09 14:40:00,42.4,42.41,42.32,42.33,45410.0,37.0452,37.0539,36.9753,36.984,45410.0
2018-10-09 14:45:00,42.33,42.38,42.27,42.27,34838.0,36.984,37.0277,36.9316,36.9316,34838.0
2018-10-09 14:50:00,42.27,42.32,42.27,42.3,38478.0,36.9316,36.9753,36.9316,36.9578,38478.0
2018-10-09 14:55:00,42.3,42.32,42.24,42.25,62095.0,36.9578,36.9753,36.9054,36.9141,62095.0
2018-10-09 15:00:00,42.25,42.28,42.22,42.24,40225.0,36.9141,36.9403,36.8879,36.9054,40225.0
2018-10-09 15:05:00,42.24,42.26,42.18,42.19,48715.0,36.9054,36.9229,36.853,36.8617,48715.0
2018-10-09 15:10:00,42.19,42.21,42.14,42.16,57697.0,36.8617,36.8792,36.818,36.8355,57697.0
2018-10-09 15:15:00,42.16,42.18,42.15,42.18,20629.0,36.8355,36.853,36.8268,36.853,20629.0
2018-10-09 15:20:00,42.18,42.19,42.11,42.12,69033.0,36.853,36.8617,36.7918,36.8006,69033.0
2018-10-09 15:25:00,42.12,42.17,42.11,42.14,47799.0,36.8006,36.8442,36.7918,36.818,47799.0
2018-10-09 15:30:00,42.14,42.16,42.07,42.07,76316.0,36.818,36.8355,36.7569,36.7569,76316.0
2018-10-09 15:35:00,42.07,42.11,42.05,42.06,66819.0,36.7569,36.7918,36.7394,36.7481,66819.0
2018-10-09 15:40:00,42.06,42.09,42.04,42.08,78532.0,36.7481,36.7743,36.7307,36.7656,78532.0
2018-10-09 15:45:00,42.09,42.17,42.08,42.14,106193.0,36.7743,36.8442,36.7656,36.818,106193.0
2018-10-09 15:50:00,42.14,42.14,42.06,42.12,194299.0,36.818,36.818,36.7481,36.8006,194299.0
2018-10-09 15:55:00,42.11,42.14,42.04,42.13,733109.0,36.7918,36.818,36.7307,36.8093,733109.0
2018-10-10 09:30:00,41.98,42.15,41.77,41.77,149839.0,36.6782,36.8268,36.4948,36.4948,149839.0
2018-10-10 09:35:00,41.76,41.78,41.49,41.65,121023.0,36.486,36.5035,36.2501,36.3899,121023.0
2018-10-10 09:40:00,41.66,41.75,41.53,41.58,64686.0,36.3986,36.4773,36.2851,36.3288,64686.0
2018-10-10 09:45:00,41.57,41.63,41.44,41.44,94715.0,36.32,36.3724,36.2064,36.2064,94715.0
2018-10-10 09:50:00,41.45,41.67,41.42,41.62,72617.0,36.2152,36.4074,36.189,36.3637,72617.0
2018-10-10 09:55:00,41.61,41.69,41.55,41.55,68936.0,36.355,36.4249,36.3025,36.3025,68936.0
2018-10-10 10:00:00,41.54,41.64,41.53,41.57,61053.0,36.2938,36.3812,36.2851,36.32,61053.0
2018-10-10 10:05:00,41.57,41.64,41.52,41.6,112959.0,36.32,36.3812,36.2763,36.3462,112959.0
2018-10-10 10:10:00,41.61,41.64,41.42,41.43,114661.0,36.355,36.3812,36.189,36.1977,114661.0
2018-10-10 10:15:00,41.44,41.47,41.3,41.38,441449.0,36.2064,36.2326,36.0841,36.154,441449.0
2018-10-10 10:20:00,41.39,41.46,41.33,41.39,71581.0,36.1627,36.2239,36.1103,36.1627,71581.0
2018-10-10 10:25:00,41.39,41.49,41.38,41.41,85608.0,36.1627,36.2501,36.154,36.1802,85608.0
2018-10-10 10:30:00,41.41,41.49,41.33,41.4,58494.0,36.1802,36.2501,36.1103,36.1715,58494.0
2018-10-10 10:35:00,41.4,41.46,41.38,41.41,29474.0,36.1715,36.2239,36.154,36.1802,29474.0
2018-10-10 10:40:00,41.42,41.44,41.2,41.26,87641.0,36.189,36.2064,35.9967,36.0492,87641.0
2018-10-10 10:45:00,41.25,41.27,41.07,41.11,89640.0,36.0404,36.0579,35.8832,35.9181,89640.0
2018-10-10 10:50:00,41.12,41.19,41.09,41.09,47036.0,35.9268,35.988,35.9006,35.9006,47036.0
2018-10-10 10:55:00,41.09,41.14,41.04,41.14,51874.0,35.9006,35.9443,35.8569,35.9443,51874.0
2018-10-10 11:00:00,41.13,41.14,40.95,40.95,80533.0,35.9356,35.9443,35.7783,35.7783,80533.0
2018-10-10 11:05:00,40.96,41.01,40.88,40.88,76386.0,35.7871,35.8307,35.7172,35.7172,76386.0
2018-10-10 11:10:00,40.89,41.02,40.86,40.96,75776.0,35.7259,35.8395,35.6997,35.7871,75776.0
2018-10-10 11:15:00,40.95,40.97,40.9,40.9,58405.0,35.7783,35.7958,35.7346,35.7346,58405.0
2018-10-10 11:20:00,40.91,40.96,40.83,40.93,132234.0,35.7434,35.7871,35.6735,35.7608,132234.0
2018-10-10 11:25:00,40.92,41.07,40.92,41.03,110895.0,35.7521,35.8832,35.7521,35.8482,110895.0
2018-10-10 11:30:00,41.02,41.06,40.99,41.01,117038.0,35.8395,35.8744,35.8133,35.8307,117038.0
2018-10-10 11:35:00,41.01,41.09,41.01,41.06,75919.0,35.8307,35.9006,35.8307,35.8744,75919.0
2018-10-10 11:40:00,41.05,41.18,41.04,41.17,44579.0,35.8657,35.9793,35.8569,35.9705,44579.0
2018-10-10 11:45:00,41.16,41.24,41.1,41.22,51211.0,35.9618,36.0317,35.9094,36.0142,51211.0
2018-10-10 11:50:00,41.21,41.26,41.19,41.23,38082.0,36.0055,36.0492,35.988,36.023,38082.0
2018-10-10 11:55:00,41.22,41.24,41.1,41.1,45326.0,36.0142,36.0317,35.9094,35.9094,45326.0
2018-10-10 12:00:00,41.09,41.24,41.09,41.23,51426.0,35.9006,36.0317,35.9006,36.023,51426.0
2018-10-10 12:05:00,41.22,41.22,41.13,41.19,57071.0,36.0142,36.0142,35.9356,35.988,57071.0
2018-10-10 12:10:00,41.2,41.23,41.17,41.23,40181.0,35.9967,36.023,35.9705,36.023,40181.0
2018-10-10 12:15:00,41.22,41.27,41.21,41.25,37384.0,36.0142,36.0579,36.0055,36.0404,37384.0
2018-10-10 12:20:00,41.25,41.26,41.13,41.14,34300.0,36.0404,36.0492,35.9356,35.9443,34300.0
2018-10-10 12:25:00,41.15,41.2,41.14,41.2,32311.0,35.9531,35.9967,35.9443,35.9967,32311.0
2018-10-10 12:30:00,41.21,41.25,41.21,41.22,37990.0,36.0055,36.0404,36.0055,36.0142,37990.0
2018-10-10 12:35:00,41.23,41.27,41.21,41.22,38887.0,36.023,36.0579,36.0055,36.0142,38887.0
2018-10-10 12:40:00,41.22,41.24,41.16,41.19,48204.0,36.0142,36.0317,35.9618,35.988,48204.0
2018-10-10 12:45:00,41.19,41.31,41.19,41.26,42574.0,35.988,36.0929,35.988,36.0492,42574.0
2018-10-10 12:50:00,41.26,41.32,41.21,41.24,18136.0,36.0492,36.1016,36.0055,36.0317,18136.0
2018-10-10 12:55:00,41.25,41.27,41.2,41.22,27683.0,36.0404,36.0579,35.9967,36.0142,27683.0
2018-10-10 13:00:00,41.21,41.23,41.1,41.1,43964.0,36.0055,36.023,35.9094,35.9094,43964.0
2018-10-10 13:05:00,41.11,41.16,41.1,41.14,34943.0,35.9181,35.9618,35.9094,35.9443,34943.0
2018-10-10 13:10:00,41.14,41.23,41.13,41.21,51019.0,35.9443,36.023,35.9356,36.0055,51019.0
2018-10-10 13:15:00,41.21,41.35,41.2,41.33,113211.0,36.0055,36.1278,35.9967,36.1103,113211.0
2018-10-10 13:20:00,41.34,41.41,41.33,41.41,17249.0,36.1191,36.1802,36.1103,36.1802,17249.0
2018-10-10 13:25:00,41.41,41.41,41.31,41.33,47882.0,36.1802,36.1802,36.0929,36.1103,47882.0
2018-10-10 13:30:00,41.33,41.34,41.27,41.31,48813.0,36.1103,36.1191,36.0579,36.0929,48813.0
2018-10-10 13:35:00,41.31,41.33,41.25,41.26,32885.0,36.0929,36.1103,36.0404,36.0492,32885.0
2018-10-10 13:40:00,41.27,41.28,41.21,41.26,44685.0,36.0579,36.0666,36.0055,36.0492,44685.0
2018-10-10 13:45:00,41.26,41.32,41.26,41.27,26216.0,36.0492,36.1016,36.0492,36.0579,26216.0
2018-10-10 13:50:00,41.28,41.31,41.27,41.28,16929.0,36.0666,36.0929,36.0579,36.0666,16929.0
2018-10-10 13:55:00,41.28,41.29,41.16,41.19,100824.0,36.0666,36.0754,35.9618,35.988,100824.0
2018-10-10 14:00:00,41.19,41.2,41.11,41.12,64537.0,35.988,35.9967,35.9181,35.9268,64537.0
2018-10-10 14:05:00,41.12,41.15,41.08,41.08,96717.0,35.9268,35.9531,35.8919,35.8919,96717.0
2018-10-10 14:10:00,41.08,41.15,41.08,41.09,90774.0,35.8919,35.9531,35.8919,35.9006,90774.0
2018-10-10 14:15:00,41.09,41.18,41.08,41.12,65311.0,35.9006,35.9793,35.8919,35.9268,65311.0
2018-10-10 14:20:00,41.12,41.13,40.92,40.97,102513.0,35.9268,35.9356,35.7521,35.7958,102513.0
2018-10-10 14:25:00,40.97,40.99,40.89,40.96,101232.0,35.7958,35.8133,35.7259,35.7871,101232.0
2018-10-10 14:30:00,40.96,41.01,40.91,40.94,86104.0,35.7871,35.8307,35.7434,35.7696,86104.0
2018-10-10 14:35:00,40.93,40.96,40.82,40.82,53377.0,35.7608,35.7871,35.6647,35.6647,53377.0
2018-10-10 14:40:00,40.83,40.83,40.76,40.78,58373.0,35.6735,35.6735,35.6123,35.6298,58373.0
2018-10-10 14:45:00,40.79,40.85,40.78,40.8,77108.0,35.6385,35.6909,35.6298,35.6473,77108.0
2018-10-10 14:50:00,40.8,40.89,40.79,40.89,74534.0,35.6473,35.7259,35.6385,35.7259,74534.0
2018-10-10 14:55:00,40.89,40.93,40.87,40.91,70292.0,35.7259,35.7608,35.7084,35.7434,70292.0
2018-10-10 15:00:00,40.9,40.9,40.83,40.84,58825.0,35.7346,35.7346,35.6735,35.6822,58825.0
2018-10-10 15:05:00,40.85,40.87,40.72,40.75,117471.0,35.6909,35.7084,35.5774,35.6036,117471.0
2018-10-10 15:10:00,40.75,40.76,40.64,40.68,84908.0,35.6036,35.6123,35.5075,35.5424,84908.0
2018-10-10 15:15:00,40.68,40.71,40.63,40.7,81587.0,35.5424,35.5686,35.4987,35.5599,81587.0
2018-10-10 15:20:00,40.7,40.77,40.69,40.72,117765.0,35.5599,35.621,35.5512,35.5774,117765.0
2018-10-10 15:25:00,40.71,40.71,40.6,40.7,99220.0,35.5686,35.5686,35.4725,35.5599,99220.0
2018-10-10 15:30:00,40.7,40.7,40.63,40.68,230014.0,35.5599,35.5599,35.4987,35.5424,230014.0
2018-10-10 15:35:00,40.68,40.74,40.65,40.73,206376.0,35.5424,35.5948,35.5162,35.5861,206376.0
2018-10-10 15:40:00,40.73,40.77,40.69,40.73,370752.0,35.5861,35.621,35.5512,35.5861,370752.0
2018-10-10 15:45:00,40.72,40.8,40.63,40.8,256155.0,35.5774,35.6473,35.4987,35.6473,256155.0
2018-10-10 15:50:00,40.79,40.82,40.71,40.72,380677.0,35.6385,35.6647,35.5686,35.5774,380677.0
2018-10-10 15:55:00,40.71,40.74,40.61,40.64,679874.0,35.5686,35.5948,35.4813,35.5075,679874.0
2018-10-11 09:30:00,40.25,40.46,40.07,40.27,303911.0,35.1667,35.3502,35.0095,35.1842,303911.0
2018-10-11 09:35:00,40.25,40.25,39.82,39.85,206585.0,35.1667,35.1667,34.791,34.8172,206585.0
2018-10-11 09:40:00,39.85,39.88,39.64,39.77,203136.0,34.8172,34.8434,34.6338,34.7473,203136.0
2018-10-11 09:45:00,39.76,39.99,39.73,39.98,125307.0,34.7386,34.9396,34.7124,34.9308,125307.0
2018-10-11 09:50:00,39.98,40.2,39.98,40.16,125116.0,34.9308,35.123,34.9308,35.0881,125116.0
2018-10-11 09:55:00,40.16,40.41,40.11,40.37,105891.0,35.0881,35.3065,35.0444,35.2716,105891.0
2018-10-11 10:00:00,40.35,40.39,40.21,40.21,85793.0,35.2541,35.289,35.1318,35.1318,85793.0
2018-10-11 10:05:00,40.23,40.38,40.21,40.25,125269.0,35.1492,35.2803,35.1318,35.1667,125269.0
2018-10-11 10:10:00,40.27,40.34,40.2,40.33,134998.0,35.1842,35.2454,35.123,35.2366,134998.0
2018-10-11 10:15:00,40.33,40.39,40.24,40.34,82230.0,35.2366,35.289,35.158,35.2454,82230.0
2018-10-11 10:20:00,40.33,40.33,40.06,40.09,66463.0,35.2366,35.2366,35.0007,35.0269,66463.0
2018-10-11 10:25:00,40.1,40.24,40.04,40.24,50890.0,35.0357,35.158,34.9832,35.158,50890.0
2018-10-11 10:30:00,40.25,40.37,40.21,40.33,55950.0,35.1667,35.2716,35.1318,35.2366,55950.0
2018-10-11 10:35:00,40.33,40.36,40.25,40.28,47689.0,35.2366,35.2628,35.1667,35.1929,47689.0
2018-10-11 10:40:00,40.27,40.35,40.24,40.31,59543.0,35.1842,35.2541,35.158,35.2191,59543.0
2018-10-11 10:45:00,40.31,40.33,40.21,40.21,57926.0,35.2191,35.2366,35.1318,35.1318,57926.0
2018-10-11 10:50:00,40.21,40.3,40.18,40.23,73605.0,35.1318,35.2104,35.1056,35.1492,73605.0
2018-10-11 10:55:00,40.23,40.24,40.09,40.09,69394.0,35.1492,35.158,35.0269,35.0269,69394.0
2018-10-11 11:00:00,40.08,40.23,40.05,40.07,102224.0,35.0182,35.1492,34.992,35.0095,102224.0
2018-10-11 11:05:00,40.08,40.09,39.89,39.89,136208.0,35.0182,35.0269,34.8522,34.8522,136208.0
2018-10-11 11:10:00,39.9,39.92,39.79,39.87,151756.0,34.8609,34.8784,34.7648,34.8347,151756.0
2018-10-11 11:15:00,39.87,39.95,39.8,39.94,60769.0,34.8347,34.9046,34.7736,34.8959,60769.0
2018-10-11 11:20:00,39.96,40.11,39.94,40.11,59565.0,34.9133,35.0444,34.8959,35.0444,59565.0
2018-10-11 11:25:00,40.1,40.11,39.96,39.99,71724.0,35.0357,35.0444,34.9133,34.9396,71724.0
2018-10-11 11:30:00,40.0,40.13,39.97,40.11,63111.0,34.9483,35.0619,34.9221,35.0444,63111.0
2018-10-11 11:35:00,40.11,40.11,39.95,40.05,72421.0,35.0444,35.0444,34.9046,34.992,72421.0
2018-10-11 11:40:00,40.06,40.15,40.05,40.08,70078.0,35.0007,35.0793,34.992,35.0182,70078.0
2018-10-11 11:45:00,40.08,40.28,40.04,40.27,58897.0,35.0182,35.1929,34.9832,35.1842,58897.0
2018-10-11 11:50:00,40.27,40.34,40.21,40.29,66718.0,35.1842,35.2454,35.1318,35.2017,66718.0
2018-10-11 11:55:00,40.3,40.36,40.26,40.34,52096.0,35.2104,35.2628,35.1755,35.2454,52096.0
2018-10-11 12:00:00,40.35,40.39,40.29,40.34,56142.0,35.2541,35.289,35.2017,35.2454,56142.0
2018-10-11 12:05:00,40.35,40.42,40.33,40.36,53294.0,35.2541,35.3153,35.2366,35.2628,53294.0
2018-10-11 12:10:00,40.37,40.48,40.37,40.47,46364.0,35.2716,35.3677,35.2716,35.3589,46364.0
2018-10-11 12:15:00,40.48,40.5,40.37,40.41,61743.0,35.3677,35.3851,35.2716,35.3065,61743.0
2018-10-11 12:20:00,40.4,40.54,40.4,40.53,99994.0,35.2978,35.4201,35.2978,35.4114,99994.0
2018-10-11 12:25:00,40.52,40.57,40.46,40.47,62940.0,35.4026,35.4463,35.3502,35.3589,62940.0
2018-10-11 12:30:00,40.46,40.5,40.34,40.37,62509.0,35.3502,35.3851,35.2454,35.2716,62509.0
2018-10-11 12:35:00,40.37,40.39,40.23,40.23,65311.0,35.2716,35.289,35.1492,35.1492,65311.0
2018-10-11 12:40:00,40.24,40.28,40.2,40.27,62337.0,35.158,35.1929,35.123,35.1842,62337.0
2018-10-11 12:45:00,40.27,40.3,40.21,40.27,66570.0,35.1842,35.2104,35.1318,35.1842,66570.0
2018-10-11 12:50:00,40.27,40.32,40.27,40.3,45698.0,35.1842,35.2279,35.1842,35.2104,45698.0
2018-10-11 12:55:00,40.29,40.29,40.22,40.23,62096.0,35.2017,35.2017,35.1405,35.1492,62096.0
2018-10-11 13:00:00,40.22,40.22,40.14,40.14,77007.0,35.1405,35.1405,35.0706,35.0706,77007.0
2018-10-11 13:05:00,40.15,40.22,40.12,40.21,73662.0,35.0793,35.1405,35.0531,35.1318,73662.0
2018-10-11 13:10:00,40.2,40.31,40.18,40.31,31280.0,35.123,35.2191,35.1056,35.2191,31280.0
2018-10-11 13:15:00,40.32,40.32,40.27,40.27,67795.0,35.2279,35.2279,35.1842,35.1842,67795.0
2018-10-11 13:20:00,40.27,40.3,40.25,40.26,39224.0,35.1842,35.2104,35.1667,35.1755,39224.0
2018-10-11 13:25:00,40.27,40.28,40.22,40.28,45930.0,35.1842,35.1929,35.1405,35.1929,45930.0
2018-10-11 13:30:00,40.28,40.31,40.22,40.27,35033.0,35.1929,35.2191,35.1405,35.1842,35033.0
2018-10-11 13:35:00,40.27,40.29,40.22,40.29,36063.0,35.1842,35.2017,35.1405,35.2017,36063.0
2018-10-11 13:40:00,40.29,40.3,40.2,40.22,22164.0,35.2017,35.2104,35.123,35.1405,22164.0
2018-10-11 13:45:00,40.22,40.24,40.19,40.2,42887.0,35.1405,35.158,35.1143,35.123,42887.0
2018-10-11 13:50:00,40.2,40.22,40.15,40.2,100725.0,35.123,35.1405,35.0793,35.123,100725.0
2018-10-11 13:55:00,40.21,40.24,40.15,40.23,35275.0,35.1318,35.158,35.0793,35.1492,35275.0
2018-10-11 14:00:00,40.23,40.24,40.09,40.11,62045.0,35.1492,35.158,35.0269,35.0444,62045.0
2018-10-11 14:05:00,40.11,40.17,40.07,40.09,44620.0,35.0444,35.0968,35.0095,35.0269,44620.0
2018-10-11 14:10:00,40.09,40.12,40.0,40.03,89445.0,35.0269,35.0531,34.9483,34.9745,89445.0
2018-10-11 14:15:00,40.04,40.06,39.94,40.02,44192.0,34.9832,35.0007,34.8959,34.9658,44192.0
2018-10-11 14:20:00,40.02,40.07,39.94,39.94,81564.0,34.9658,35.0095,34.8959,34.8959,81564.0
2018-10-11 14:25:00,39.94,40.0,39.91,39.94,81272.0,34.8959,34.9483,34.8697,34.8959,81272.0
2018-10-11 14:30:00,39.94,39.94,39.87,39.88,62530.0,34.8959,34.8959,34.8347,34.8434,62530.0
2018-10-11 14:35:00,39.88,39.88,39.79,39.81,98454.0,34.8434,34.8434,34.7648,34.7823,98454.0
2018-10-11 14:40:00,39.81,39.83,39.52,39.55,152972.0,34.7823,34.7998,34.5289,34.5551,152972.0
2018-10-11 14:45:00,39.55,39.75,39.41,39.7,138923.0,34.5551,34.7299,34.4328,34.6862,138923.0
2018-10-11 14:50:00,39.71,39.82,39.63,39.73,168768.0,34.6949,34.791,34.625,34.7124,168768.0
2018-10-11 14:55:00,39.73,39.82,39.62,39.76,116007.0,34.7124,34.791,34.6163,34.7386,116007.0
2018-10-11 15:00:00,39.75,39.94,39.65,39.92,112873.0,34.7299,34.8959,34.6425,34.8784,112873.0
2018-10-11 15:05:00,39.92,39.92,39.79,39.81,99881.0,34.8784,34.8784,34.7648,34.7823,99881.0
2018-10-11 15:10:00,39.8,39.95,39.67,39.89,130321.0,34.7736,34.9046,34.66,34.8522,130321.0
2018-10-11 15:15:00,39.89,40.1,39.86,40.02,163772.0,34.8522,35.0357,34.826,34.9658,163772.0
2018-10-11 15:20:00,40.03,40.12,39.93,40.02,151297.0,34.9745,35.0531,34.8871,34.9658,151297.0
2018-10-11 15:25:00,40.03,40.05,39.95,40.0,121122.0,34.9745,34.992,34.9046,34.9483,121122.0
2018-10-11 15:30:00,39.99,40.0,39.88,39.94,177236.0,34.9396,34.9483,34.8434,34.8959,177236.0
2018-10-11 15:35:00,39.93,40.01,39.77,39.96,192130.0,34.8871,34.957,34.7473,34.9133,192130.0
2018-10-11 15:40:00,39.95,39.96,39.79,39.79,210983.0,34.9046,34.9133,34.7648,34.7648,210983.0
2018-10-11 15:45:00,39.79,39.91,39.7,39.72,205545.0,34.7648,34.8697,34.6862,34.7037,205545.0
2018-10-11 15:50:00,39.72,39.88,39.71,39.73,346914.0,34.7037,34.8434,34.6949,34.7124,346914.0
2018-10-11 15:55:00,39.73,39.79,39.68,39.74,773449.0,34.7124,34.7648,34.6687,34.7211,773449.0
2018-10-12 09:30:00,40.14,40.15,39.81,39.82,241277.0,35.0706,35.0793,34.7823,34.791,241277.0
2018-10-12 09:35:00,39.83,40.01,39.77,39.93,102827.0,34.7998,34.957,34.7473,34.8871,102827.0
2018-10-12 09:40:00,39.91,40.17,39.89,40.11,98218.0,34.8697,35.0968,34.8522,35.0444,98218.0
2018-10-12 09:45:00,40.14,40.25,40.0,40.16,82761.0,35.0706,35.1667,34.9483,35.0881,82761.0
2018-10-12 09:50:00,40.18,40.2,40.06,40.2,53389.0,35.1056,35.123,35.0007,35.123,53389.0
2018-10-12 09:55:00,40.19,40.26,40.15,40.22,47480.0,35.1143,35.1755,35.0793,35.1405,47480.0
2018-10-12 10:00:00,40.22,40.22,40.04,40.12,97569.0,35.1405,35.1405,34.9832,35.0531,97569.0
2018-10-12 10:05:00,40.12,40.12,39.98,40.05,61203.0,35.0531,35.0531,34.9308,34.992,61203.0
2018-10-12 10:10:00,40.05,40.1,39.98,40.02,79086.0,34.992,35.0357,34.9308,34.9658,79086.0
2018-10-12 10:15:00,40.02,40.02,39.9,39.91,41431.0,34.9658,34.9658,34.8609,34.8697,41431.0
2018-10-12 10:20:00,39.91,40.1,39.91,40.04,50050.0,34.8697,35.0357,34.8697,34.9832,50050.0
2018-10-12 10:25:00,40.04,40.09,40.0,40.01,66003.0,34.9832,35.0269,34.9483,34.957,66003.0
2018-10-12 10:30:00,40.01,40.05,39.92,39.99,55399.0,34.957,34.992,34.8784,34.9396,55399.0
2018-10-12 10:35:00,39.99,40.12,39.98,40.07,43871.0,34.9396,35.0531,34.9308,35.0095,43871.0
2018-10-12 10:40:00,40.06,40.08,40.0,40.04,47157.0,35.0007,35.0182,34.9483,34.9832,47157.0
2018-10-12 10:45:00,40.05,40.12,40.05,40.05,41531.0,34.992,35.0531,34.992,34.992,41531.0
2018-10-12 10:50:00,40.05,40.12,40.01,40.07,42325.0,34.992,35.0531,34.957,35.0095,42325.0
2018-10-12 10:55:00,40.07,40.09,40.03,40.03,30301.0,35.0095,35.0269,34.9745,34.9745,30301.0
2018-10-12 11:00:00,40.04,40.06,39.91,39.94,101075.0,34.9832,35.0007,34.8697,34.8959,101075.0
2018-10-12 11:05:00,39.95,39.97,39.91,39.95,44808.0,34.9046,34.9221,34.8697,34.9046,44808.0
2018-10-12 11:10:00,39.94,40.0,39.92,40.0,50191.0,34.8959,34.9483,34.8784,34.9483,50191.0
2018-10-12 11:15:00,40.0,40.01,39.9,39.9,48168.0,34.9483,34.957,34.8609,34.8609,48168.0
2018-10-12 11:20:00,39.91,39.96,39.9,39.96,53887.0,34.8697,34.9133,34.8609,34.9133,53887.0
2018-10-12 11:25:00,39.97,39.97,39.94,39.95,42820.0,34.9221,34.9221,34.8959,34.9046,42820.0
2018-10-12 11:30:00,39.95,39.96,39.87,39.88,78627.0,34.9046,34.9133,34.8347,34.8434,78627.0
2018-10-12 11:35:00,39.87,39.87,39.74,39.77,49908.0,34.8347,34.8347,34.7211,34.7473,49908.0
2018-10-12 11:40:00,39.76,39.77,39.69,39.7,49545.0,34.7386,34.7473,34.6774,34.6862,49545.0
2018-10-12 11:45:00,39.69,39.69,39.59,39.66,100223.0,34.6774,34.6774,34.5901,34.6512,100223.0
2018-10-12 11:50:00,39.66,39.67,39.54,39.55,52088.0,34.6512,34.66,34.5464,34.5551,52088.0
2018-10-12 11:55:00,39.54,39.6,39.53,39.54,49060.0,34.5464,34.5988,34.5377,34.5464,49060.0
2018-10-12 12:00:00,39.53,39.53,39.5,39.5,68568.0,34.5377,34.5377,34.5114,34.5114,68568.0
2018-10-12 12:05:00,39.51,39.53,39.37,39.46,154329.0,34.5202,34.5377,34.3979,34.4765,154329.0
2018-10-12 12:10:00,39.46,39.46,39.37,39.44,47556.0,34.4765,34.4765,34.3979,34.459,47556.0
2018-10-12 12:15:00,39.44,39.45,39.4,39.43,26553.0,34.459,34.4678,34.4241,34.4503,26553.0
2018-10-12 12:20:00,39.42,39.45,39.39,39.45,36637.0,34.4415,34.4678,34.4153,34.4678,36637.0
2018-10-12 12:25:00,39.45,39.45,39.34,39.37,36498.0,34.4678,34.4678,34.3716,34.3979,36498.0
2018-10-12 12:30:00,39.36,39.46,39.35,39.43,42021.0,34.3891,34.4765,34.3804,34.4503,42021.0
2018-10-12 12:35:00,39.42,39.43,39.27,39.27,65181.0,34.4415,34.4503,34.3105,34.3105,65181.0
2018-10-12 12:40:00,39.28,39.31,39.14,39.16,142300.0,34.3192,34.3454,34.1969,34.2144,142300.0
2018-10-12 12:45:00,39.15,39.16,39.05,39.05,74651.0,34.2056,34.2144,34.1183,34.1183,74651.0
2018-10-12 12:50:00,39.06,39.13,38.99,39.13,69850.0,34.127,34.1882,34.0658,34.1882,69850.0
2018-10-12 12:55:00,39.14,39.25,39.14,39.21,71204.0,34.1969,34.293,34.1969,34.2581,71204.0
2018-10-12 13:00:00,39.21,39.24,39.11,39.23,78449.0,34.2581,34.2843,34.1707,34.2755,78449.0
2018-10-12 13:05:00,39.24,39.25,39.14,39.18,92013.0,34.2843,34.293,34.1969,34.2319,92013.0
2018-10-12 13:10:00,39.19,39.26,39.18,39.19,65922.0,34.2406,34.3017,34.2319,34.2406,65922.0
2018-10-12 13:15:00,39.19,39.22,39.14,39.16,39246.0,34.2406,34.2668,34.1969,34.2144,39246.0
2018-10-12 13:20:00,39.16,39.3,39.15,39.29,49465.0,34.2144,34.3367,34.2056,34.328,49465.0
2018-10-12 13:25:00,39.29,39.3,39.15,39.16,31307.0,34.328,34.3367,34.2056,34.2144,31307.0
2018-10-12 13:30:00,39.15,39.18,39.12,39.18,29769.0,34.2056,34.2319,34.1794,34.2319,29769.0
2018-10-12 13:35:00,39.19,39.19,39.07,39.12,30990.0,34.2406,34.2406,34.1357,34.1794,30990.0
2018-10-12 13:40:00,39.12,39.16,39.06,39.15,49254.0,34.1794,34.2144,34.127,34.2056,49254.0
2018-10-12 13:45:00,39.16,39.25,39.16,39.24,72213.0,34.2144,34.293,34.2144,34.2843,72213.0
2018-10-12 13:50:00,39.24,39.24,39.13,39.2,128585.0,34.2843,34.2843,34.1882,34.2493,128585.0
2018-10-12 13:55:00,39.2,39.21,39.13,39.14,42455.0,34.2493,34.2581,34.1882,34.1969,42455.0
2018-10-12 14:00:00,39.14,39.15,39.08,39.12,38557.0,34.1969,34.2056,34.1445,34.1794,38557.0
2018-10-12 14:05:00,39.11,39.16,39.08,39.11,44171.0,34.1707,34.2144,34.1445,34.1707,44171.0
2018-10-12 14:10:00,39.11,39.11,39.01,39.02,48976.0,34.1707,34.1707,34.0833,34.0921,48976.0
2018-10-12 14:15:00,39.01,39.17,39.01,39.15,58466.0,34.0833,34.2231,34.0833,34.2056,58466.0
2018-10-12 14:20:00,39.16,39.19,39.1,39.12,46704.0,34.2144,34.2406,34.162,34.1794,46704.0
2018-10-12 14:25:00,39.12,39.23,39.09,39.23,60478.0,34.1794,34.2755,34.1532,34.2755,60478.0
2018-10-12 14:30:00,39.23,39.28,39.2,39.28,114187.0,34.2755,34.3192,34.2493,34.3192,114187.0
2018-10-12 14:35:00,39.28,39.33,39.25,39.26,57285.0,34.3192,34.3629,34.293,34.3017,57285.0
2018-10-12 14:40:00,39.27,39.29,39.19,39.2,33436.0,34.3105,34.328,34.2406,34.2493,33436.0
2018-10-12 14:45:00,39.2,39.22,39.17,39.21,32385.0,34.2493,34.2668,34.2231,34.2581,32385.0
2018-10-12 14:50:00,39.22,39.37,39.22,39.36,50619.0,34.2668,34.3979,34.2668,34.3891,50619.0
2018-10-12 14:55:00,39.36,39.4,39.34,39.36,63895.0,34.3891,34.4241,34.3716,34.3891,63895.0
2018-10-12 15:00:00,39.37,39.38,39.3,39.37,73756.0,34.3979,34.4066,34.3367,34.3979,73756.0
2018-10-12 15:05:00,39.37,39.49,39.36,39.46,59130.0,34.3979,34.5027,34.3891,34.4765,59130.0
2018-10-12 15:10:00,39.47,39.54,39.45,39.47,55579.0,34.4852,34.5464,34.4678,34.4852,55579.0
2018-10-12 15:15:00,39.47,39.47,39.37,39.41,45193.0,34.4852,34.4852,34.3979,34.4328,45193.0
2018-10-12 15:20:00,39.41,39.49,39.4,39.48,65677.0,34.4328,34.5027,34.4241,34.494,65677.0
2018-10-12 15:25:00,39.49,39.63,39.49,39.59,185409.0,34.5027,34.625,34.5027,34.5901,185409.0
2018-10-12 15:30:00,39.59,39.63,39.54,39.62,113760.0,34.5901,34.625,34.5464,34.6163,113760.0
2018-10-12 15:35:00,39.62,39.62,39.49,39.52,111282.0,34.6163,34.6163,34.5027,34.5289,111282.0
2018-10-12 15:40:00,39.53,39.65,39.52,39.64,146466.0,34.5377,34.6425,34.5289,34.6338,146466.0
2018-10-12 15:45:00,39.64,39.69,39.52,39.59,255837.0,34.6338,34.6774,34.5289,34.5901,255837.0
2018-10-12 15:50:00,39.59,39.68,39.58,39.63,179297.0,34.5901,34.6687,34.5813,34.625,179297.0
2018-10-12 15:55:00,39.62,39.7,39.57,39.58,525935.0,34.6163,34.6862,34.5726,34.5813,525935.0
2018-10-15 09:30:00,39.74,39.9,39.7,39.83,127998.0,34.7211,34.8609,34.6862,34.7998,127998.0
2018-10-15 09:35:00,39.82,39.86,39.66,39.71,121340.0,34.791,34.826,34.6512,34.6949,121340.0
2018-10-15 09:40:00,39.71,39.86,39.67,39.73,74180.0,34.6949,34.826,34.66,34.7124,74180.0
2018-10-15 09:45:00,39.73,39.84,39.7,39.74,57265.0,34.7124,34.8085,34.6862,34.7211,57265.0
2018-10-15 09:50:00,39.75,39.78,39.66,39.69,54843.0,34.7299,34.7561,34.6512,34.6774,54843.0
2018-10-15 09:55:00,39.69,39.69,39.52,39.53,138691.0,34.6774,34.6774,34.5289,34.5377,138691.0
2018-10-15 10:00:00,39.53,39.59,39.38,39.39,116765.0,34.5377,34.5901,34.4066,34.4153,116765.0
2018-10-15 10:05:00,39.39,39.47,39.37,39.4,59746.0,34.4153,34.4852,34.3979,34.4241,59746.0
2018-10-15 10:10:00,39.41,39.44,39.35,39.37,77341.0,34.4328,34.459,34.3804,34.3979,77341.0
2018-10-15 10:15:00,39.38,39.48,39.37,39.39,56529.0,34.4066,34.494,34.3979,34.4153,56529.0
2018-10-15 10:20:00,39.4,39.61,39.4,39.59,94002.0,34.4241,34.6075,34.4241,34.5901,94002.0
2018-10-15 10:25:00,39.59,39.63,39.52,39.55,75158.0,34.5901,34.625,34.5289,34.5551,75158.0
2018-10-15 10:30:00,39.55,39.63,39.49,39.62,94058.0,34.5551,34.625,34.5027,34.6163,94058.0
2018-10-15 10:35:00,39.61,39.69,39.59,39.6,66391.0,34.6075,34.6774,34.5901,34.5988,66391.0
2018-10-15 10:40:00,39.59,39.64,39.5,39.52,56275.0,34.5901,34.6338,34.5114,34.5289,56275.0
2018-10-15 10:45:00,39.51,39.56,39.47,39.47,53829.0,34.5202,34.5639,34.4852,34.4852,53829.0
2018-10-15 10:50:00,39.47,39.54,39.44,39.52,47476.0,34.4852,34.5464,34.459,34.5289,47476.0
2018-10-15 10:55:00,39.53,39.54,39.47,39.48,43986.0,34.5377,34.5464,34.4852,34.494,43986.0
2018-10-15 11:00:00,39.49,39.59,39.48,39.57,115371.0,34.5027,34.5901,34.494,34.5726,115371.0
2018-10-15 11:05:00,39.58,39.65,39.56,39.64,75811.0,34.5813,34.6425,34.5639,34.6338,75811.0
2018-10-15 11:10:00,39.64,39.65,39.55,39.55,47406.0,34.6338,34.6425,34.5551,34.5551,47406.0
2018-10-15 11:15:00,39.56,39.72,39.56,39.68,103779.0,34.5639,34.7037,34.5639,34.6687,103779.0
2018-10-15 11:20:00,39.68,39.72,39.64,39.71,116273.0,34.6687,34.7037,34.6338,34.6949,116273.0
2018-10-15 11:25:00,39.71,39.84,39.68,39.8,91739.0,34.6949,34.8085,34.6687,34.7736,91739.0
2018-10-15 11:30:00,39.8,39.85,39.77,39.78,142682.0,34.7736,34.8172,34.7473,34.7561,142682.0
2018-10-15 11:35:00,39.78,39.85,39.77,39.81,57322.0,34.7561,34.8172,34.7473,34.7823,57322.0
2018-10-15 11:40:00,39.8,39.83,39.79,39.81,45957.0,34.7736,34.7998,34.7648,34.7823,45957.0
2018-10-15 11:45:00,39.8,39.83,39.74,39.75,46894.0,34.7736,34.7998,34.7211,34.7299,46894.0
2018-10-15 11:50:00,39.75,39.75,39.6,39.6,44074.0,34.7299,34.7299,34.5988,34.5988,44074.0
2018-10-15 11:55:00,39.61,39.64,39.57,39.6,45529.0,34.6075,34.6338,34.5726,34.5988,45529.0
2018-10-15 12:00:00,39.6,39.6,39.55,39.58,43590.0,34.5988,34.5988,34.5551,34.5813,43590.0
2018-10-15 12:05:00,39.57,39.73,39.55,39.73,106779.0,34.5726,34.7124,34.5551,34.7124,106779.0
2018-10-15 12:10:00,39.72,39.77,39.68,39.74,75305.0,34.7037,34.7473,34.6687,34.7211,75305.0
2018-10-15 12:15:00,39.73,39.78,39.71,39.76,50912.0,34.7124,34.7561,34.6949,34.7386,50912.0
2018-10-15 12:20:00,39.76,39.78,39.73,39.78,24442.0,34.7386,34.7561,34.7124,34.7561,24442.0
2018-10-15 12:25:00,39.78,39.83,39.77,39.82,41524.0,34.7561,34.7998,34.7473,34.791,41524.0
2018-10-15 12:30:00,39.81,39.9,39.8,39.89,98430.0,34.7823,34.8609,34.7736,34.8522,98430.0
2018-10-15 12:35:00,39.88,39.9,39.83,39.83,18450.0,34.8434,34.8609,34.7998,34.7998,18450.0
2018-10-15 12:40:00,39.83,39.84,39.8,39.84,17208.0,34.7998,34.8085,34.7736,34.8085,17208.0
2018-10-15 12:45:00,39.84,39.86,39.78,39.79,33887.0,34.8085,34.826,34.7561,34.7648,33887.0
2018-10-15 12:50:00,39.79,39.81,39.75,39.76,39106.0,34.7648,34.7823,34.7299,34.7386,39106.0
2018-10-15 12:55:00,39.75,39.75,39.68,39.68,125516.0,34.7299,34.7299,34.6687,34.6687,125516.0
2018-10-15 13:00:00,39.68,39.8,39.68,39.8,30418.0,34.6687,34.7736,34.6687,34.7736,30418.0
2018-10-15 13:05:00,39.78,39.8,39.75,39.8,26259.0,34.7561,34.7736,34.7299,34.7736,26259.0
2018-10-15 13:10:00,39.8,39.82,39.79,39.79,22165.0,34.7736,34.791,34.7648,34.7648,22165.0
2018-10-15 13:15:00,39.78,39.8,39.76,39.79,27077.0,34.7561,34.7736,34.7386,34.7648,27077.0
2018-10-15 13:20:00,39.79,39.79,39.68,39.69,27337.0,34.7648,34.7648,34.6687,34.6774,27337.0
2018-10-15 13:25:00,39.69,39.7,39.65,39.7,30325.0,34.6774,34.6862,34.6425,34.6862,30325.0
2018-10-15 13:30:00,39.71,39.8,39.71,39.8,30085.0,34.6949,34.7736,34.6949,34.7736,30085.0
2018-10-15 13:35:00,39.79,39.82,39.76,39.8,32421.0,34.7648,34.791,34.7386,34.7736,32421.0
2018-10-15 13:40:00,39.8,39.86,39.78,39.82,62746.0,34.7736,34.826,34.7561,34.791,62746.0
2018-10-15 13:45:00,39.83,39.87,39.82,39.87,40773.0,34.7998,34.8347,34.791,34.8347,40773.0
2018-10-15 13:50:00,39.87,39.88,39.8,39.82,56511.0,34.8347,34.8434,34.7736,34.791,56511.0
2018-10-15 13:55:00,39.82,39.88,39.8,39.87,41345.0,34.791,34.8434,34.7736,34.8347,41345.0
2018-10-15 14:00:00,39.86,39.86,39.79,39.82,46352.0,34.826,34.826,34.7648,34.791,46352.0
2018-10-15 14:05:00,39.83,39.83,39.78,39.83,37319.0,34.7998,34.7998,34.7561,34.7998,37319.0
2018-10-15 14:10:00,39.84,39.86,39.78,39.79,40200.0,34.8085,34.826,34.7561,34.7648,40200.0
2018-10-15 14:15:00,39.79,39.82,39.79,39.81,45838.0,34.7648,34.791,34.7648,34.7823,45838.0
2018-10-15 14:20:00,39.81,39.85,39.81,39.83,29023.0,34.7823,34.8172,34.7823,34.7998,29023.0
2018-10-15 14:25:00,39.84,39.89,39.83,39.89,35628.0,34.8085,34.8522,34.7998,34.8522,35628.0
2018-10-15 14:30:00,39.88,39.89,39.86,39.87,38062.0,34.8434,34.8522,34.826,34.8347,38062.0
2018-10-15 14:35:00,39.87,39.97,39.84,39.96,80374.0,34.8347,34.9221,34.8085,34.9133,80374.0
2018-10-15 14:40:00,39.95,40.03,39.95,40.03,34797.0,34.9046,34.9745,34.9046,34.9745,34797.0
2018-10-15 14:45:00,40.03,40.12,40.01,40.12,54655.0,34.9745,35.0531,34.957,35.0531,54655.0
2018-10-15 14:50:00,40.11,40.2,40.11,40.16,52704.0,35.0444,35.123,35.0444,35.0881,52704.0
2018-10-15 14:55:00,40.16,40.16,40.12,40.15,58269.0,35.0881,35.0881,35.0531,35.0793,58269.0
2018-10-15 15:00:00,40.14,40.17,40.11,40.13,102411.0,35.0706,35.0968,35.0444,35.0619,102411.0
2018-10-15 15:05:00,40.12,40.13,40.03,40.05,106728.0,35.0531,35.0619,34.9745,34.992,106728.0
2018-10-15 15:10:00,40.05,40.05,39.98,40.0,89780.0,34.992,34.992,34.9308,34.9483,89780.0
2018-10-15 15:15:00,40.0,40.07,39.99,40.03,102555.0,34.9483,35.0095,34.9396,34.9745,102555.0
2018-10-15 15:20:00,40.03,40.06,40.0,40.03,42540.0,34.9745,35.0007,34.9483,34.9745,42540.0
2018-10-15 15:25:00,40.02,40.08,40.0,40.02,46137.0,34.9658,35.0182,34.9483,34.9658,46137.0
2018-10-15 15:30:00,40.01,40.02,39.95,39.99,77652.0,34.957,34.9658,34.9046,34.9396,77652.0
2018-10-15 15:35:00,39.98,39.99,39.89,39.92,173175.0,34.9308,34.9396,34.8522,34.8784,173175.0
2018-10-15 15:40:00,39.91,39.98,39.9,39.94,133273.0,34.8697,34.9308,34.8609,34.8959,133273.0
2018-10-15 15:45:00,39.94,40.05,39.9,40.04,195893.0,34.8959,34.992,34.8609,34.9832,195893.0
2018-10-15 15:50:00,40.04,40.05,39.93,39.99,156127.0,34.9832,34.992,34.8871,34.9396,156127.0
2018-10-15 15:55:00,39.98,40.02,39.81,39.81,788240.0,34.9308,34.9658,34.7823,34.7823,788240.0
2018-10-16 09:30:00,39.9,40.03,39.8,39.84,188043.0,34.8609,34.9745,34.7736,34.8085,188043.0
2018-10-16 09:35:00,39.84,40.07,39.77,39.94,101794.0,34.8085,35.0095,34.7473,34.8959,101794.0
2018-10-16 09:40:00,39.94,40.22,39.89,40.19,77128.0,34.8959,35.1405,34.8522,35.1143,77128.0
2018-10-16 09:45:00,40.19,40.22,40.03,40.12,83904.0,35.1143,35.1405,34.9745,35.0531,83904.0
2018-10-16 09:50:00,40.11,40.12,40.0,40.01,131469.0,35.0444,35.0531,34.9483,34.957,131469.0
2018-10-16 09:55:00,40.02,40.12,39.97,40.1,111268.0,34.9658,35.0531,34.9221,35.0357,111268.0
2018-10-16 10:00:00,40.1,40.21,40.07,40.2,149166.0,35.0357,35.1318,35.0095,35.123,149166.0
2018-10-16 10:05:00,40.2,40.25,40.16,40.22,70764.0,35.123,35.1667,35.0881,35.1405,70764.0
2018-10-16 10:10:00,40.22,40.25,40.14,40.19,70995.0,35.1405,35.1667,35.0706,35.1143,70995.0
2018-10-16 10:15:00,40.2,40.22,40.13,40.16,35580.0,35.123,35.1405,35.0619,35.0881,35580.0
2018-10-16 10:20:00,40.16,40.22,40.15,40.2,82240.0,35.0881,35.1405,35.0793,35.123,82240.0
2018-10-16 10:25:00,40.21,40.22,40.1,40.1,46637.0,35.1318,35.1405,35.0357,35.0357,46637.0
2018-10-16 10:30:00,40.1,40.16,40.08,40.15,81294.0,35.0357,35.0881,35.0182,35.0793,81294.0
2018-10-16 10:35:00,40.15,40.19,40.13,40.18,66846.0,35.0793,35.1143,35.0619,35.1056,66846.0
2018-10-16 10:40:00,40.18,40.28,40.15,40.26,86403.0,35.1056,35.1929,35.0793,35.1755,86403.0
2018-10-16 10:45:00,40.25,40.27,40.23,40.25,53861.0,35.1667,35.1842,35.1492,35.1667,53861.0
2018-10-16 10:50:00,40.26,40.29,40.24,40.28,90911.0,35.1755,35.2017,35.158,35.1929,90911.0
2018-10-16 10:55:00,40.29,40.35,40.26,40.35,76400.0,35.2017,35.2541,35.1755,35.2541,76400.0
2018-10-16 11:00:00,40.36,40.37,40.23,40.25,47378.0,35.2628,35.2716,35.1492,35.1667,47378.0
2018-10-16 11:05:00,40.25,40.29,40.22,40.23,47266.0,35.1667,35.2017,35.1405,35.1492,47266.0
2018-10-16 11:10:00,40.24,40.32,40.21,40.3,142825.0,35.158,35.2279,35.1318,35.2104,142825.0
2018-10-16 11:15:00,40.31,40.36,40.27,40.27,71056.0,35.2191,35.2628,35.1842,35.1842,71056.0
2018-10-16 11:20:00,40.27,40.32,40.21,40.32,132366.0,35.1842,35.2279,35.1318,35.2279,132366.0
2018-10-16 11:25:00,40.31,40.45,40.3,40.38,113356.0,35.2191,35.3415,35.2104,35.2803,113356.0
2018-10-16 11:30:00,40.37,40.37,40.29,40.31,37817.0,35.2716,35.2716,35.2017,35.2191,37817.0
2018-10-16 11:35:00,40.31,40.31,40.23,40.23,31054.0,35.2191,35.2191,35.1492,35.1492,31054.0
2018-10-16 11:40:00,40.22,40.22,40.18,40.21,33429.0,35.1405,35.1405,35.1056,35.1318,33429.0
2018-10-16 11:45:00,40.21,40.22,40.15,40.19,62172.0,35.1318,35.1405,35.0793,35.1143,62172.0
2018-10-16 11:50:00,40.19,40.19,40.1,40.14,42294.0,35.1143,35.1143,35.0357,35.0706,42294.0
2018-10-16 11:55:00,40.13,40.16,40.11,40.15,45029.0,35.0619,35.0881,35.0444,35.0793,45029.0
2018-10-16 12:00:00,40.15,40.17,40.14,40.16,17326.0,35.0793,35.0968,35.0706,35.0881,17326.0
2018-10-16 12:05:00,40.16,40.26,40.13,40.25,136012.0,35.0881,35.1755,35.0619,35.1667,136012.0
2018-10-16 12:10:00,40.26,40.26,40.18,40.19,106232.0,35.1755,35.1755,35.1056,35.1143,106232.0
2018-10-16 12:15:00,40.2,40.21,40.15,40.18,22050.0,35.123,35.1318,35.0793,35.1056,22050.0
2018-10-16 12:20:00,40.18,40.19,40.11,40.14,62260.0,35.1056,35.1143,35.0444,35.0706,62260.0
2018-10-16 12:25:00,40.15,40.16,40.08,40.13,36490.0,35.0793,35.0881,35.0182,35.0619,36490.0
2018-10-16 12:30:00,40.13,40.18,40.12,40.15,141506.0,35.0619,35.1056,35.0531,35.0793,141506.0
2018-10-16 12:35:00,40.15,40.18,40.12,40.18,28380.0,35.0793,35.1056,35.0531,35.1056,28380.0
2018-10-16 12:40:00,40.18,40.19,40.15,40.18,44602.0,35.1056,35.1143,35.0793,35.1056,44602.0
2018-10-16 12:45:00,40.18,40.19,40.13,40.14,67021.0,35.1056,35.1143,35.0619,35.0706,67021.0
2018-10-16 12:50:00,40.13,40.15,40.11,40.13,79785.0,35.0619,35.0793,35.0444,35.0619,79785.0
2018-10-16 12:55:00,40.13,40.14,40.11,40.11,20369.0,35.0619,35.0706,35.0444,35.0444,20369.0
2018-10-16 13:00:00,40.12,40.13,40.08,40.08,37874.0,35.0531,35.0619,35.0182,35.0182,37874.0
2018-10-16 13:05:00,40.09,40.09,40.04,40.05,53777.0,35.0269,35.0269,34.9832,34.992,53777.0
2018-10-16 13:10:00,40.06,40.07,40.03,40.07,38333.0,35.0007,35.0095,34.9745,35.0095,38333.0
2018-10-16 13:15:00,40.07,40.09,40.05,40.07,33343.0,35.0095,35.0269,34.992,35.0095,33343.0
2018-10-16 13:20:00,40.06,40.08,40.05,40.05,18749.0,35.0007,35.0182,34.992,34.992,18749.0
2018-10-16 13:25:00,40.05,40.07,40.01,40.07,44937.0,34.992,35.0095,34.957,35.0095,44937.0
2018-10-16 13:30:00,40.07,40.13,40.06,40.11,62991.0,35.0095,35.0619,35.0007,35.0444,62991.0
2018-10-16 13:35:00,40.1,40.13,40.1,40.12,19850.0,35.0357,35.0619,35.0357,35.0531,19850.0
2018-10-16 13:40:00,40.12,40.17,40.1,40.16,28664.0,35.0531,35.0968,35.0357,35.0881,28664.0
2018-10-16 13:45:00,40.16,40.22,40.16,40.18,57791.0,35.0881,35.1405,35.0881,35.1056,57791.0
2018-10-16 13:50:00,40.17,40.19,40.09,40.09,67761.0,35.0968,35.1143,35.0269,35.0269,67761.0
2018-10-16 13:55:00,40.09,40.1,40.05,40.08,47173.0,35.0269,35.0357,34.992,35.0182,47173.0
2018-10-16 14:00:00,40.08,40.11,40.07,40.09,38212.0,35.0182,35.0444,35.0095,35.0269,38212.0
2018-10-16 14:05:00,40.09,40.13,40.08,40.09,63810.0,35.0269,35.0619,35.0182,35.0269,63810.0
2018-10-16 14:10:00,40.09,40.11,40.07,40.08,17232.0,35.0269,35.0444,35.0095,35.0182,17232.0
2018-10-16 14:15:00,40.08,40.1,40.05,40.09,35289.0,35.0182,35.0357,34.992,35.0269,35289.0
2018-10-16 14:20:00,40.09,40.12,40.06,40.07,58126.0,35.0269,35.0531,35.0007,35.0095,58126.0
2018-10-16 14:25:00,40.08,40.11,40.07,40.09,38651.0,35.0182,35.0444,35.0095,35.0269,38651.0
2018-10-16 14:30:00,40.1,40.15,40.09,40.14,59092.0,35.0357,35.0793,35.0269,35.0706,59092.0
2018-10-16 14:35:00,40.14,40.15,40.1,40.12,63339.0,35.0706,35.0793,35.0357,35.0531,63339.0
2018-10-16 14:40:00,40.12,40.14,40.1,40.13,21956.0,35.0531,35.0706,35.0357,35.0619,21956.0
2018-10-16 14:45:00,40.12,40.18,40.09,40.15,38369.0,35.0531,35.1056,35.0269,35.0793,38369.0
2018-10-16 14:50:00,40.14,40.15,40.06,40.09,153567.0,35.0706,35.0793,35.0007,35.0269,153567.0
2018-10-16 14:55:00,40.09,40.12,40.06,40.07,128432.0,35.0269,35.0531,35.0007,35.0095,128432.0
2018-10-16 15:00:00,40.08,40.08,40.03,40.03,65785.0,35.0182,35.0182,34.9745,34.9745,65785.0
2018-10-16 15:05:00,40.03,40.05,40.0,40.04,68073.0,34.9745,34.992,34.9483,34.9832,68073.0
2018-10-16 15:10:00,40.04,40.11,40.02,40.11,134142.0,34.9832,35.0444,34.9658,35.0444,134142.0
2018-10-16 15:15:00,40.1,40.12,40.06,40.12,100771.0,35.0357,35.0531,35.0007,35.0531,100771.0
2018-10-16 15:20:00,40.11,40.12,40.05,40.06,97385.0,35.0444,35.0531,34.992,35.0007,97385.0
2018-10-16 15:25:00,40.06,40.06,40.03,40.05,77291.0,35.0007,35.0007,34.9745,34.992,77291.0
2018-10-16 15:30:00,40.05,40.09,40.01,40.09,136744.0,34.992,35.0269,34.957,35.0269,136744.0
2018-10-16 15:35:00,40.09,40.2,40.08,40.19,118531.0,35.0269,35.123,35.0182,35.1143,118531.0
2018-10-16 15:40:00,40.19,40.24,40.13,40.17,151428.0,35.1143,35.158,35.0619,35.0968,151428.0
2018-10-16 15:45:00,40.18,40.18,40.12,40.15,186470.0,35.1056,35.1056,35.0531,35.0793,186470.0
2018-10-16 15:50:00,40.16,40.16,40.1,40.11,274037.0,35.0881,35.0881,35.0357,35.0444,274037.0
2018-10-16 15:55:00,40.1,40.12,40.04,40.09,562238.0,35.0357,35.0531,34.9832,35.0269,562238.0
2018-10-17 09:30:00,39.84,40.02,39.71,39.92,180566.0,34.8085,34.9658,34.6949,34.8784,180566.0
2018-10-17 09:35:00,39.92,39.92,39.79,39.85,96949.0,34.8784,34.8784,34.7648,34.8172,96949.0
2018-10-17 09:40:00,39.86,39.99,39.84,39.98,107355.0,34.826,34.9396,34.8085,34.9308,107355.0
2018-10-17 09:45:00,39.98,39.98,39.85,39.86,49736.0,34.9308,34.9308,34.8172,34.826,49736.0
2018-10-17 09:50:00,39.86,39.87,39.75,39.76,103645.0,34.826,34.8347,34.7299,34.7386,103645.0
2018-10-17 09:55:00,39.76,39.79,39.67,39.68,72149.0,34.7386,34.7648,34.66,34.6687,72149.0
2018-10-17 10:00:00,39.67,39.73,39.62,39.73,70068.0,34.66,34.7124,34.6163,34.7124,70068.0
2018-10-17 10:05:00,39.73,39.8,39.71,39.79,108396.0,34.7124,34.7736,34.6949,34.7648,108396.0
2018-10-17 10:10:00,39.79,39.84,39.7,39.7,92470.0,34.7648,34.8085,34.6862,34.6862,92470.0
2018-10-17 10:15:00,39.7,39.76,39.69,39.74,66074.0,34.6862,34.7386,34.6774,34.7211,66074.0
2018-10-17 10:20:00,39.74,39.8,39.72,39.76,73530.0,34.7211,34.7736,34.7037,34.7386,73530.0
2018-10-17 10:25:00,39.75,39.86,39.72,39.86,47796.0,34.7299,34.826,34.7037,34.826,47796.0
2018-10-17 10:30:00,39.85,39.85,39.53,39.55,201081.0,34.8172,34.8172,34.5377,34.5551,201081.0
2018-10-17 10:35:00,39.55,39.62,39.53,39.58,69058.0,34.5551,34.6163,34.5377,34.5813,69058.0
2018-10-17 10:40:00,39.58,39.58,39.48,39.53,59404.0,34.5813,34.5813,34.494,34.5377,59404.0
2018-10-17 10:45:00,39.53,39.6,39.48,39.58,43772.0,34.5377,34.5988,34.494,34.5813,43772.0
2018-10-17 10:50:00,39.57,39.64,39.53,39.61,72603.0,34.5726,34.6338,34.5377,34.6075,72603.0
2018-10-17 10:55:00,39.61,39.63,39.57,39.58,62989.0,34.6075,34.625,34.5726,34.5813,62989.0
2018-10-17 11:00:00,39.57,39.62,39.52,39.58,71735.0,34.5726,34.6163,34.5289,34.5813,71735.0
2018-10-17 11:05:00,39.57,39.71,39.53,39.66,89394.0,34.5726,34.6949,34.5377,34.6512,89394.0
2018-10-17 11:10:00,39.66,39.69,39.58,39.6,55620.0,34.6512,34.6774,34.5813,34.5988,55620.0
2018-10-17 11:15:00,39.61,39.63,39.56,39.57,49505.0,34.6075,34.625,34.5639,34.5726,49505.0
2018-10-17 11:20:00,39.57,39.6,39.54,39.59,110265.0,34.5726,34.5988,34.5464,34.5901,110265.0
2018-10-17 11:25:00,39.59,39.69,39.57,39.68,59078.0,34.5901,34.6774,34.5726,34.6687,59078.0
2018-10-17 11:30:00,39.68,39.72,39.63,39.67,104141.0,34.6687,34.7037,34.625,34.66,104141.0
2018-10-17 11:35:00,39.68,39.7,39.63,39.66,52829.0,34.6687,34.6862,34.625,34.6512,52829.0
2018-10-17 11:40:00,39.66,39.76,39.65,39.72,72474.0,34.6512,34.7386,34.6425,34.7037,72474.0
2018-10-17 11:45:00,39.71,39.74,39.66,39.72,43768.0,34.6949,34.7211,34.6512,34.7037,43768.0
2018-10-17 11:50:00,39.71,39.72,39.65,39.66,55366.0,34.6949,34.7037,34.6425,34.6512,55366.0
2018-10-17 11:55:00,39.66,39.73,39.64,39.71,59488.0,34.6512,34.7124,34.6338,34.6949,59488.0
2018-10-17 12:00:00,39.72,39.8,39.68,39.77,62352.0,34.7037,34.7736,34.6687,34.7473,62352.0
2018-10-17 12:05:00,39.76,39.82,39.74,39.74,71380.0,34.7386,34.791,34.7211,34.7211,71380.0
2018-10-17 12:10:00,39.75,39.78,39.7,39.77,89497.0,34.7299,34.7561,34.6862,34.7473,89497.0
2018-10-17 12:15:00,39.78,39.79,39.74,39.78,56351.0,34.7561,34.7648,34.7211,34.7561,56351.0
2018-10-17 12:20:00,39.79,39.79,39.75,39.77,23670.0,34.7648,34.7648,34.7299,34.7473,23670.0
2018-10-17 12:25:00,39.77,39.81,39.75,39.77,38630.0,34.7473,34.7823,34.7299,34.7473,38630.0
2018-10-17 12:30:00,39.78,39.78,39.73,39.73,36010.0,34.7561,34.7561,34.7124,34.7124,36010.0
2018-10-17 12:35:00,39.74,39.74,39.68,39.72,115682.0,34.7211,34.7211,34.6687,34.7037,115682.0
2018-10-17 12:40:00,39.72,39.82,39.71,39.8,39797.0,34.7037,34.791,34.6949,34.7736,39797.0
2018-10-17 12:45:00,39.8,39.81,39.71,39.71,35849.0,34.7736,34.7823,34.6949,34.6949,35849.0
2018-10-17 12:50:00,39.71,39.81,39.69,39.8,57470.0,34.6949,34.7823,34.6774,34.7736,57470.0
2018-10-17 12:55:00,39.79,39.8,39.74,39.75,32524.0,34.7648,34.7736,34.7211,34.7299,32524.0
2018-10-17 13:00:00,39.75,39.79,39.73,39.77,79515.0,34.7299,34.7648,34.7124,34.7473,79515.0
2018-10-17 13:05:00,39.78,39.82,39.76,39.79,40409.0,34.7561,34.791,34.7386,34.7648,40409.0
2018-10-17 13:10:00,39.79,39.8,39.76,39.78,33334.0,34.7648,34.7736,34.7386,34.7561,33334.0
2018-10-17 13:15:00,39.79,39.79,39.73,39.75,119047.0,34.7648,34.7648,34.7124,34.7299,119047.0
2018-10-17 13:20:00,39.75,39.76,39.71,39.73,78502.0,34.7299,34.7386,34.6949,34.7124,78502.0
2018-10-17 13:25:00,39.74,39.75,39.72,39.73,30589.0,34.7211,34.7299,34.7037,34.7124,30589.0
2018-10-17 13:30:00,39.73,39.76,39.66,39.72,208378.0,34.7124,34.7386,34.6512,34.7037,208378.0
2018-10-17 13:35:00,39.72,39.75,39.68,39.73,57853.0,34.7037,34.7299,34.6687,34.7124,57853.0
2018-10-17 13:40:00,39.73,39.75,39.69,39.7,45838.0,34.7124,34.7299,34.6774,34.6862,45838.0
2018-10-17 13:45:00,39.7,39.74,39.68,39.72,42365.0,34.6862,34.7211,34.6687,34.7037,42365.0
2018-10-17 13:50:00,39.72,39.75,39.68,39.72,40330.0,34.7037,34.7299,34.6687,34.7037,40330.0
2018-10-17 13:55:00,39.71,39.74,39.69,39.74,39544.0,34.6949,34.7211,34.6774,34.7211,39544.0
2018-10-17 14:00:00,39.73,39.74,39.68,39.71,65197.0,34.7124,34.7211,34.6687,34.6949,65197.0
2018-10-17 14:05:00,39.72,39.75,39.68,39.73,78980.0,34.7037,34.7299,34.6687,34.7124,78980.0
2018-10-17 14:10:00,39.72,39.73,39.67,39.68,111614.0,34.7037,34.7124,34.66,34.6687,111614.0
2018-10-17 14:15:00,39.68,39.68,39.61,39.64,85538.0,34.6687,34.6687,34.6075,34.6338,85538.0
2018-10-17 14:20:00,39.64,39.64,39.51,39.59,98999.0,34.6338,34.6338,34.5202,34.5901,98999.0
2018-10-17 14:25:00,39.59,39.63,39.54,39.56,127270.0,34.5901,34.625,34.5464,34.5639,127270.0
2018-10-17 14:30:00,39.56,39.6,39.54,39.57,178357.0,34.5639,34.5988,34.5464,34.5726,178357.0
2018-10-17 14:35:00,39.58,39.58,39.52,39.55,84079.0,34.5813,34.5813,34.5289,34.5551,84079.0
2018-10-17 14:40:00,39.55,39.62,39.55,39.62,28501.0,34.5551,34.6163,34.5551,34.6163,28501.0
2018-10-17 14:45:00,39.61,39.64,39.6,39.64,44681.0,34.6075,34.6338,34.5988,34.6338,44681.0
2018-10-17 14:50:00,39.64,39.69,39.63,39.69,39391.0,34.6338,34.6774,34.625,34.6774,39391.0
2018-10-17 14:55:00,39.7,39.72,39.66,39.66,38031.0,34.6862,34.7037,34.6512,34.6512,38031.0
2018-10-17 15:00:00,39.67,39.73,39.65,39.72,80708.0,34.66,34.7124,34.6425,34.7037,80708.0
2018-10-17 15:05:00,39.72,39.75,39.7,39.72,96889.0,34.7037,34.7299,34.6862,34.7037,96889.0
2018-10-17 15:10:00,39.71,39.72,39.67,39.68,40401.0,34.6949,34.7037,34.66,34.6687,40401.0
2018-10-17 15:15:00,39.67,39.68,39.61,39.62,82530.0,34.66,34.6687,34.6075,34.6163,82530.0
2018-10-17 15:20:00,39.62,39.7,39.61,39.67,72815.0,34.6163,34.6862,34.6075,34.66,72815.0
2018-10-17 15:25:00,39.67,39.7,39.63,39.65,93419.0,34.66,34.6862,34.625,34.6425,93419.0
2018-10-17 15:30:00,39.65,39.69,39.58,39.62,150733.0,34.6425,34.6774,34.5813,34.6163,150733.0
2018-10-17 15:35:00,39.61,39.62,39.57,39.61,310016.0,34.6075,34.6163,34.5726,34.6075,310016.0
2018-10-17 15:40:00,39.61,39.61,39.49,39.58,183061.0,34.6075,34.6075,34.5027,34.5813,183061.0
2018-10-17 15:45:00,39.58,39.61,39.54,39.57,172144.0,34.5813,34.6075,34.5464,34.5726,172144.0
2018-10-17 15:50:00,39.57,39.6,39.53,39.54,224433.0,34.5726,34.5988,34.5377,34.5464,224433.0
2018-10-17 15:55:00,39.54,39.62,39.52,39.57,545490.0,34.5464,34.6163,34.5289,34.5726,545490.0
2018-10-18 09:30:00,38.84,38.96,38.31,38.74,442190.0,33.9348,34.0396,33.4717,33.8474,442190.0
2018-10-18 09:35:00,38.71,38.79,38.33,38.74,220074.0,33.8212,33.8911,33.4892,33.8474,220074.0
2018-10-18 09:40:00,38.71,38.92,38.63,38.84,133555.0,33.8212,34.0047,33.7513,33.9348,133555.0
2018-10-18 09:45:00,38.84,39.03,38.79,38.97,341264.0,33.9348,34.1008,33.8911,34.0484,341264.0
2018-10-18 09:50:00,38.97,38.98,38.81,38.85,127039.0,34.0484,34.0571,33.9086,33.9435,127039.0
2018-10-18 09:55:00,38.86,38.92,38.73,38.73,107413.0,33.9523,34.0047,33.8387,33.8387,107413.0
2018-10-18 10:00:00,38.73,38.82,38.63,38.72,161913.0,33.8387,33.9173,33.7513,33.8299,161913.0
2018-10-18 10:05:00,38.71,38.8,38.66,38.67,153418.0,33.8212,33.8998,33.7775,33.7863,153418.0
2018-10-18 10:10:00,38.68,38.74,38.67,38.73,85325.0,33.795,33.8474,33.7863,33.8387,85325.0
2018-10-18 10:15:00,38.73,38.83,38.67,38.8,111999.0,33.8387,33.9261,33.7863,33.8998,111999.0
2018-10-18 10:20:00,38.8,38.83,38.75,38.75,145990.0,33.8998,33.9261,33.8562,33.8562,145990.0
2018-10-18 10:25:00,38.76,38.8,38.73,38.79,68156.0,33.8649,33.8998,33.8387,33.8911,68156.0
2018-10-18 10:30:00,38.78,38.93,38.77,38.93,98944.0,33.8824,34.0134,33.8736,34.0134,98944.0
2018-10-18 10:35:00,38.94,38.96,38.88,38.89,83570.0,34.0222,34.0396,33.9697,33.9785,83570.0
2018-10-18 10:40:00,38.89,38.98,38.88,38.95,74382.0,33.9785,34.0571,33.9697,34.0309,74382.0
2018-10-18 10:45:00,38.95,39.08,38.95,38.99,152009.0,34.0309,34.1445,34.0309,34.0658,152009.0
2018-10-18 10:50:00,38.99,39.01,38.92,38.94,51486.0,34.0658,34.0833,34.0047,34.0222,51486.0
2018-10-18 10:55:00,38.94,39.02,38.93,38.98,99638.0,34.0222,34.0921,34.0134,34.0571,99638.0
2018-10-18 11:00:00,38.99,38.99,38.79,38.82,109263.0,34.0658,34.0658,33.8911,33.9173,109263.0
2018-10-18 11:05:00,38.81,38.87,38.76,38.77,63468.0,33.9086,33.961,33.8649,33.8736,63468.0
2018-10-18 11:10:00,38.79,38.8,38.73,38.77,63595.0,33.8911,33.8998,33.8387,33.8736,63595.0
2018-10-18 11:15:00,38.76,38.81,38.73,38.76,56429.0,33.8649,33.9086,33.8387,33.8649,56429.0
2018-10-18 11:20:00,38.76,38.77,38.65,38.66,74179.0,33.8649,33.8736,33.7688,33.7775,74179.0
2018-10-18 11:25:00,38.66,38.78,38.64,38.65,145918.0,33.7775,33.8824,33.7601,33.7688,145918.0
2018-10-18 11:30:00,38.66,38.68,38.55,38.56,230146.0,33.7775,33.795,33.6814,33.6902,230146.0
2018-10-18 11:35:00,38.56,38.56,38.41,38.43,395630.0,33.6902,33.6902,33.5591,33.5766,395630.0
2018-10-18 11:40:00,38.43,38.47,38.37,38.38,171773.0,33.5766,33.6115,33.5242,33.5329,171773.0
2018-10-18 11:45:00,38.37,38.38,38.24,38.27,304331.0,33.5242,33.5329,33.4106,33.4368,304331.0
2018-10-18 11:50:00,38.27,38.29,38.18,38.22,111470.0,33.4368,33.4543,33.3581,33.3931,111470.0
2018-10-18 11:55:00,38.22,38.23,38.16,38.16,75869.0,33.3931,33.4018,33.3407,33.3407,75869.0
2018-10-18 12:00:00,38.16,38.17,38.02,38.12,178005.0,33.3407,33.3494,33.2184,33.3057,178005.0
2018-10-18 12:05:00,38.12,38.22,38.1,38.18,135462.0,33.3057,33.3931,33.2882,33.3581,135462.0
2018-10-18 12:10:00,38.19,38.2,37.97,38.02,276226.0,33.3669,33.3756,33.1747,33.2184,276226.0
2018-10-18 12:15:00,38.02,38.04,37.96,38.04,104538.0,33.2184,33.2358,33.1659,33.2358,104538.0
2018-10-18 12:20:00,38.04,38.2,38.03,38.19,112486.0,33.2358,33.3756,33.2271,33.3669,112486.0
2018-10-18 12:25:00,38.2,38.32,38.19,38.21,272588.0,33.3756,33.4805,33.3669,33.3844,272588.0
2018-10-18 12:30:00,38.2,38.27,38.17,38.23,138523.0,33.3756,33.4368,33.3494,33.4018,138523.0
2018-10-18 12:35:00,38.23,38.25,38.19,38.23,96083.0,33.4018,33.4193,33.3669,33.4018,96083.0
2018-10-18 12:40:00,38.23,38.39,38.22,38.3,303910.0,33.4018,33.5416,33.3931,33.463,303910.0
2018-10-18 12:45:00,38.3,38.33,38.21,38.22,298501.0,33.463,33.4892,33.3844,33.3931,298501.0
2018-10-18 12:50:00,38.21,38.27,38.2,38.26,164198.0,33.3844,33.4368,33.3756,33.428,164198.0
2018-10-18 12:55:00,38.26,38.26,38.22,38.23,64867.0,33.428,33.428,33.3931,33.4018,64867.0
2018-10-18 13:00:00,38.22,38.36,38.21,38.32,189601.0,33.3931,33.5154,33.3844,33.4805,189601.0
2018-10-18 13:05:00,38.32,38.32,38.25,38.27,100707.0,33.4805,33.4805,33.4193,33.4368,100707.0
2018-10-18 13:10:00,38.27,38.29,38.16,38.16,113424.0,33.4368,33.4543,33.3407,33.3407,113424.0
2018-10-18 13:15:00,38.17,38.17,38.05,38.05,117967.0,33.3494,33.3494,33.2446,33.2446,117967.0
2018-10-18 13:20:00,38.05,38.05,37.98,37.99,111245.0,33.2446,33.2446,33.1834,33.1921,111245.0
2018-10-18 13:25:00,37.99,38.01,37.9,37.91,298814.0,33.1921,33.2096,33.1135,33.1222,298814.0
2018-10-18 13:30:00,37.91,37.96,37.8,37.88,223100.0,33.1222,33.1659,33.0261,33.096,223100.0
2018-10-18 13:35:00,37.88,37.89,37.81,37.82,126948.0,33.096,33.1048,33.0349,33.0436,126948.0
2018-10-18 13:40:00,37.81,37.81,37.69,37.7,239253.0,33.0349,33.0349,32.93,32.9388,239253.0
2018-10-18 13:45:00,37.7,37.78,37.67,37.74,254812.0,32.9388,33.0087,32.9126,32.9737,254812.0
2018-10-18 13:50:00,37.73,37.79,37.62,37.63,109699.0,32.965,33.0174,32.8689,32.8776,109699.0
2018-10-18 13:55:00,37.64,37.78,37.63,37.73,116738.0,32.8863,33.0087,32.8776,32.965,116738.0
2018-10-18 14:00:00,37.73,37.91,37.72,37.88,115114.0,32.965,33.1222,32.9562,33.096,115114.0
2018-10-18 14:05:00,37.87,37.89,37.79,37.87,148543.0,33.0873,33.1048,33.0174,33.0873,148543.0
2018-10-18 14:10:00,37.86,37.97,37.82,37.91,257765.0,33.0786,33.1747,33.0436,33.1222,257765.0
2018-10-18 14:15:00,37.92,37.92,37.8,37.82,108763.0,33.131,33.131,33.0261,33.0436,108763.0
2018-10-18 14:20:00,37.82,38.05,37.81,38.05,110148.0,33.0436,33.2446,33.0349,33.2446,110148.0
2018-10-18 14:25:00,38.04,38.05,37.97,37.99,85454.0,33.2358,33.2446,33.1747,33.1921,85454.0
2018-10-18 14:30:00,37.99,38.01,37.96,37.99,83409.0,33.1921,33.2096,33.1659,33.1921,83409.0
2018-10-18 14:35:00,37.99,38.03,37.94,37.95,97196.0,33.1921,33.2271,33.1485,33.1572,97196.0
2018-10-18 14:40:00,37.94,38.0,37.89,37.99,169302.0,33.1485,33.2009,33.1048,33.1921,169302.0
2018-10-18 14:45:00,38.0,38.02,37.95,37.97,183006.0,33.2009,33.2184,33.1572,33.1747,183006.0
2018-10-18 14:50:00,37.98,38.1,37.96,38.09,150161.0,33.1834,33.2882,33.1659,33.2795,150161.0
2018-10-18 14:55:00,38.08,38.11,38.01,38.01,140202.0,33.2708,33.297,33.2096,33.2096,140202.0
2018-10-18 15:00:00,38.02,38.02,37.83,37.83,135625.0,33.2184,33.2184,33.0523,33.0523,135625.0
2018-10-18 15:05:00,37.83,37.84,37.79,37.8,141945.0,33.0523,33.0611,33.0174,33.0261,141945.0
2018-10-18 15:10:00,37.8,37.8,37.72,37.75,151252.0,33.0261,33.0261,32.9562,32.9825,151252.0
2018-10-18 15:15:00,37.75,37.86,37.74,37.8,382315.0,32.9825,33.0786,32.9737,33.0261,382315.0
2018-10-18 15:20:00,37.79,37.81,37.72,37.79,167698.0,33.0174,33.0349,32.9562,33.0174,167698.0
2018-10-18 15:25:00,37.79,37.82,37.77,37.79,209376.0,33.0174,33.0436,32.9999,33.0174,209376.0
2018-10-18 15:30:00,37.79,37.81,37.73,37.77,196640.0,33.0174,33.0349,32.965,32.9999,196640.0
2018-10-18 15:35:00,37.77,37.92,37.75,37.92,205540.0,32.9999,33.131,32.9825,33.131,205540.0
2018-10-18 15:40:00,37.92,37.95,37.84,37.91,379389.0,33.131,33.1572,33.0611,33.1222,379389.0
2018-10-18 15:45:00,37.91,37.98,37.88,37.93,514403.0,33.1222,33.1834,33.096,33.1397,514403.0
2018-10-18 15:50:00,37.93,37.94,37.88,37.94,399724.0,33.1397,33.1485,33.096,33.1485,399724.0
2018-10-18 15:55:00,37.94,37.99,37.91,37.99,772027.0,33.1485,33.1921,33.1222,33.1921,772027.0
2018-10-19 09:30:00,37.84,38.27,37.63,38.18,816398.0,33.0611,33.4368,32.8776,33.3581,816398.0
2018-10-19 09:35:00,38.18,38.65,38.17,38.44,404398.0,33.3581,33.7688,33.3494,33.5853,404398.0
2018-10-19 09:40:00,38.45,38.52,38.41,38.48,215732.0,33.594,33.6552,33.5591,33.6203,215732.0
2018-10-19 09:45:00,38.48,38.67,38.44,38.66,222215.0,33.6203,33.7863,33.5853,33.7775,222215.0
2018-10-19 09:50:00,38.66,38.76,38.61,38.75,325778.0,33.7775,33.8649,33.7338,33.8562,325778.0
2018-10-19 09:55:00,38.75,38.83,38.72,38.76,165689.0,33.8562,33.9261,33.8299,33.8649,165689.0
2018-10-19 10:00:00,38.77,38.86,38.71,38.82,258057.0,33.8736,33.9523,33.8212,33.9173,258057.0
2018-10-19 10:05:00,38.82,38.83,38.67,38.71,246621.0,33.9173,33.9261,33.7863,33.8212,246621.0
2018-10-19 10:10:00,38.71,38.76,38.64,38.65,135595.0,33.8212,33.8649,33.7601,33.7688,135595.0
2018-10-19 10:15:00,38.65,38.67,38.6,38.65,149619.0,33.7688,33.7863,33.7251,33.7688,149619.0
2018-10-19 10:20:00,38.65,38.66,38.53,38.54,143528.0,33.7688,33.7775,33.6639,33.6727,143528.0
2018-10-19 10:25:00,38.53,38.56,38.35,38.44,284891.0,33.6639,33.6902,33.5067,33.5853,284891.0
2018-10-19 10:30:00,38.44,38.75,38.44,38.74,238238.0,33.5853,33.8562,33.5853,33.8474,238238.0
2018-10-19 10:35:00,38.75,38.85,38.72,38.78,209115.0,33.8562,33.9435,33.8299,33.8824,209115.0
2018-10-19 10:40:00,38.77,38.78,38.67,38.68,168124.0,33.8736,33.8824,33.7863,33.795,168124.0
2018-10-19 10:45:00,38.68,38.77,38.67,38.67,122029.0,33.795,33.8736,33.7863,33.7863,122029.0
2018-10-19 10:50:00,38.67,38.68,38.6,38.6,250947.0,33.7863,33.795,33.7251,33.7251,250947.0
2018-10-19 10:55:00,38.61,38.71,38.6,38.69,283060.0,33.7338,33.8212,33.7251,33.8037,283060.0
2018-10-19 11:00:00,38.7,38.8,38.69,38.71,189931.0,33.8125,33.8998,33.8037,33.8212,189931.0
2018-10-19 11:05:00,38.7,38.71,38.67,38.69,123095.0,33.8125,33.8212,33.7863,33.8037,123095.0
2018-10-19 11:10:00,38.69,38.76,38.67,38.74,170408.0,33.8037,33.8649,33.7863,33.8474,170408.0
2018-10-19 11:15:00,38.75,38.81,38.64,38.64,150724.0,33.8562,33.9086,33.7601,33.7601,150724.0
2018-10-19 11:20:00,38.65,38.65,38.57,38.57,218020.0,33.7688,33.7688,33.6989,33.6989,218020.0
2018-10-19 11:25:00,38.57,38.61,38.52,38.52,104625.0,33.6989,33.7338,33.6552,33.6552,104625.0
2018-10-19 11:30:00,38.53,38.54,38.38,38.4,121850.0,33.6639,33.6727,33.5329,33.5504,121850.0
2018-10-19 11:35:00,38.39,38.39,38.23,38.24,194471.0,33.5416,33.5416,33.4018,33.4106,194471.0
2018-10-19 11:40:00,38.25,38.27,38.19,38.25,149322.0,33.4193,33.4368,33.3669,33.4193,149322.0
2018-10-19 11:45:00,38.25,38.32,38.24,38.27,138455.0,33.4193,33.4805,33.4106,33.4368,138455.0
2018-10-19 11:50:00,38.28,38.4,38.27,38.39,122519.0,33.4455,33.5504,33.4368,33.5416,122519.0
2018-10-19 11:55:00,38.39,38.49,38.36,38.47,124100.0,33.5416,33.629,33.5154,33.6115,124100.0
2018-10-19 12:00:00,38.47,38.53,38.44,38.48,86981.0,33.6115,33.6639,33.5853,33.6203,86981.0
2018-10-19 12:05:00,38.48,38.5,38.42,38.46,107758.0,33.6203,33.6377,33.5678,33.6028,107758.0
2018-10-19 12:10:00,38.47,38.48,38.39,38.42,108093.0,33.6115,33.6203,33.5416,33.5678,108093.0
2018-10-19 12:15:00,38.41,38.47,38.38,38.45,78537.0,33.5591,33.6115,33.5329,33.594,78537.0
2018-10-19 12:20:00,38.44,38.44,38.36,38.37,71952.0,33.5853,33.5853,33.5154,33.5242,71952.0
2018-10-19 12:25:00,38.36,38.38,38.28,38.29,83294.0,33.5154,33.5329,33.4455,33.4543,83294.0
2018-10-19 12:30:00,38.28,38.34,38.25,38.27,159226.0,33.4455,33.4979,33.4193,33.4368,159226.0
2018-10-19 12:35:00,38.27,38.29,38.23,38.26,116151.0,33.4368,33.4543,33.4018,33.428,116151.0
2018-10-19 12:40:00,38.26,38.29,38.23,38.24,135016.0,33.428,33.4543,33.4018,33.4106,135016.0
2018-10-19 12:45:00,38.24,38.38,38.24,38.35,118206.0,33.4106,33.5329,33.4106,33.5067,118206.0
2018-10-19 12:50:00,38.34,38.38,38.3,38.38,111830.0,33.4979,33.5329,33.463,33.5329,111830.0
2018-10-19 12:55:00,38.38,38.39,38.32,38.33,85971.0,33.5329,33.5416,33.4805,33.4892,85971.0
2018-10-19 13:00:00,38.32,38.35,38.28,38.34,86961.0,33.4805,33.5067,33.4455,33.4979,86961.0
2018-10-19 13:05:00,38.35,38.36,38.3,38.32,80061.0,33.5067,33.5154,33.463,33.4805,80061.0
2018-10-19 13:10:00,38.32,38.38,38.3,38.38,125270.0,33.4805,33.5329,33.463,33.5329,125270.0
2018-10-19 13:15:00,38.38,38.4,38.34,38.36,138846.0,33.5329,33.5504,33.4979,33.5154,138846.0
2018-10-19 13:20:00,38.37,38.39,38.35,38.36,67344.0,33.5242,33.5416,33.5067,33.5154,67344.0
2018-10-19 13:25:00,38.36,38.39,38.3,38.33,107916.0,33.5154,33.5416,33.463,33.4892,107916.0
2018-10-19 13:30:00,38.32,38.36,38.31,38.36,76498.0,33.4805,33.5154,33.4717,33.5154,76498.0
2018-10-19 13:35:00,38.35,38.36,38.3,38.3,62077.0,33.5067,33.5154,33.463,33.463,62077.0
2018-10-19 13:40:00,38.3,38.32,38.22,38.22,135772.0,33.463,33.4805,33.3931,33.3931,135772.0
2018-10-19 13:45:00,38.23,38.27,38.21,38.23,85631.0,33.4018,33.4368,33.3844,33.4018,85631.0
2018-10-19 13:50:00,38.24,38.24,38.17,38.18,88545.0,33.4106,33.4106,33.3494,33.3581,88545.0
2018-10-19 13:55:00,38.19,38.19,38.14,38.15,74823.0,33.3669,33.3669,33.3232,33.3319,74823.0
2018-10-19 14:00:00,38.15,38.15,38.07,38.09,80657.0,33.3319,33.3319,33.262,33.2795,80657.0
2018-10-19 14:05:00,38.09,38.1,38.03,38.07,172495.0,33.2795,33.2882,33.2271,33.262,172495.0
2018-10-19 14:10:00,38.07,38.09,38.01,38.07,120016.0,33.262,33.2795,33.2096,33.262,120016.0
2018-10-19 14:15:00,38.07,38.12,37.99,38.06,143037.0,33.262,33.3057,33.1921,33.2533,143037.0
2018-10-19 14:20:00,38.05,38.11,38.03,38.03,152562.0,33.2446,33.297,33.2271,33.2271,152562.0
2018-10-19 14:25:00,38.04,38.07,38.02,38.03,66913.0,33.2358,33.262,33.2184,33.2271,66913.0
2018-10-19 14:30:00,38.03,38.05,37.98,38.0,70343.0,33.2271,33.2446,33.1834,33.2009,70343.0
2018-10-19 14:35:00,38.0,38.01,37.9,37.9,146730.0,33.2009,33.2096,33.1135,33.1135,146730.0
2018-10-19 14:40:00,37.9,37.94,37.85,37.86,106509.0,33.1135,33.1485,33.0698,33.0786,106509.0
2018-10-19 14:45:00,37.87,37.89,37.75,37.88,223303.0,33.0873,33.1048,32.9825,33.096,223303.0
2018-10-19 14:50:00,37.89,37.99,37.88,37.92,72134.0,33.1048,33.1921,33.096,33.131,72134.0
2018-10-19 14:55:00,37.91,37.92,37.78,37.79,100162.0,33.1222,33.131,33.0087,33.0174,100162.0
2018-10-19 15:00:00,37.8,37.81,37.68,37.72,115373.0,33.0261,33.0349,32.9213,32.9562,115373.0
2018-10-19 15:05:00,37.72,37.78,37.67,37.7,155578.0,32.9562,33.0087,32.9126,32.9388,155578.0
2018-10-19 15:10:00,37.69,37.71,37.64,37.64,189011.0,32.93,32.9475,32.8863,32.8863,189011.0
2018-10-19 15:15:00,37.64,37.71,37.57,37.7,207750.0,32.8863,32.9475,32.8252,32.9388,207750.0
2018-10-19 15:20:00,37.7,37.73,37.63,37.64,115909.0,32.9388,32.965,32.8776,32.8863,115909.0
2018-10-19 15:25:00,37.64,37.76,37.63,37.74,188281.0,32.8863,32.9912,32.8776,32.9737,188281.0
2018-10-19 15:30:00,37.75,37.83,37.72,37.82,176916.0,32.9825,33.0523,32.9562,33.0436,176916.0
2018-10-19 15:35:00,37.82,37.86,37.74,37.75,198291.0,33.0436,33.0786,32.9737,32.9825,198291.0
2018-10-19 15:40:00,37.75,37.83,37.7,37.82,188534.0,32.9825,33.0523,32.9388,33.0436,188534.0
2018-10-19 15:45:00,37.83,37.86,37.74,37.77,264092.0,33.0523,33.0786,32.9737,32.9999,264092.0
2018-10-19 15:50:00,37.76,37.8,37.76,37.77,362371.0,32.9912,33.0261,32.9912,32.9999,362371.0
2018-10-19 15:55:00,37.77,37.8,37.53,37.54,920997.0,32.9999,33.0261,32.7902,32.799,920997.0
2018-10-22 09:30:00,37.12,37.54,36.55,36.63,638309.0,32.432,32.799,31.934,32.0039,638309.0
2018-10-22 09:35:00,36.63,36.88,36.24,36.8,505375.0,32.0039,32.2223,31.6632,32.1524,505375.0
2018-10-22 09:40:00,36.8,37.31,36.76,37.3,560186.0,32.1524,32.598,32.1175,32.5893,560186.0
2018-10-22 09:45:00,37.3,37.49,36.95,36.99,362647.0,32.5893,32.7553,32.2835,32.3184,362647.0
2018-10-22 09:50:00,36.99,37.06,36.63,36.64,303229.0,32.3184,32.3796,32.0039,32.0126,303229.0
2018-10-22 09:55:00,36.63,36.99,36.57,36.92,156662.0,32.0039,32.3184,31.9515,32.2573,156662.0
2018-10-22 10:00:00,36.88,36.88,36.5,36.64,203660.0,32.2223,32.2223,31.8903,32.0126,203660.0
2018-10-22 10:05:00,36.62,36.83,36.54,36.83,179083.0,31.9952,32.1786,31.9253,32.1786,179083.0
2018-10-22 10:10:00,36.81,36.84,36.67,36.7,163629.0,32.1612,32.1874,32.0388,32.0651,163629.0
2018-10-22 10:15:00,36.72,36.72,36.5,36.63,207500.0,32.0825,32.0825,31.8903,32.0039,207500.0
2018-10-22 10:20:00,36.64,36.64,36.49,36.61,176997.0,32.0126,32.0126,31.8816,31.9864,176997.0
2018-10-22 10:25:00,36.6,36.64,36.42,36.54,280385.0,31.9777,32.0126,31.8204,31.9253,280385.0
2018-10-22 10:30:00,36.54,36.73,36.43,36.69,146113.0,31.9253,32.0913,31.8292,32.0563,146113.0
2018-10-22 10:35:00,36.68,36.73,36.61,36.69,144723.0,32.0476,32.0913,31.9864,32.0563,144723.0
2018-10-22 10:40:00,36.68,36.72,36.54,36.58,142738.0,32.0476,32.0825,31.9253,31.9602,142738.0
2018-10-22 10:45:00,36.58,36.64,36.5,36.51,133595.0,31.9602,32.0126,31.8903,31.8991,133595.0
2018-10-22 10:50:00,36.51,36.52,36.36,36.37,128207.0,31.8991,31.9078,31.768,31.7767,128207.0
2018-10-22 10:55:00,36.37,36.42,36.26,36.42,156230.0,31.7767,31.8204,31.6806,31.8204,156230.0
2018-10-22 11:00:00,36.43,36.59,36.35,36.51,132843.0,31.8292,31.969,31.7593,31.8991,132843.0
2018-10-22 11:05:00,36.51,36.59,36.41,36.44,131277.0,31.8991,31.969,31.8117,31.8379,131277.0
2018-10-22 11:10:00,36.44,36.54,36.4,36.47,97656.0,31.8379,31.9253,31.8029,31.8641,97656.0
2018-10-22 11:15:00,36.46,36.6,36.38,36.6,91535.0,31.8554,31.9777,31.7855,31.9777,91535.0
2018-10-22 11:20:00,36.6,36.71,36.54,36.65,241683.0,31.9777,32.0738,31.9253,32.0214,241683.0
2018-10-22 11:25:00,36.67,36.76,36.64,36.75,151166.0,32.0388,32.1175,32.0126,32.1087,151166.0
2018-10-22 11:30:00,36.75,36.83,36.67,36.76,239198.0,32.1087,32.1786,32.0388,32.1175,239198.0
2018-10-22 11:35:00,36.76,36.79,36.65,36.68,128603.0,32.1175,32.1437,32.0214,32.0476,128603.0
2018-10-22 11:40:00,36.69,36.69,36.54,36.64,91380.0,32.0563,32.0563,31.9253,32.0126,91380.0
2018-10-22 11:45:00,36.64,36.75,36.58,36.68,118801.0,32.0126,32.1087,31.9602,32.0476,118801.0
2018-10-22 11:50:00,36.68,36.68,36.44,36.48,104715.0,32.0476,32.0476,31.8379,31.8728,104715.0
2018-10-22 11:55:00,36.48,36.48,36.39,36.46,54151.0,31.8728,31.8728,31.7942,31.8554,54151.0
2018-10-22 12:00:00,36.47,36.47,36.42,36.42,55167.0,31.8641,31.8641,31.8204,31.8204,55167.0
2018-10-22 12:05:00,36.43,36.5,36.33,36.36,91590.0,31.8292,31.8903,31.7418,31.768,91590.0
2018-10-22 12:10:00,36.36,36.41,36.31,36.33,53683.0,31.768,31.8117,31.7243,31.7418,53683.0
2018-10-22 12:15:00,36.33,36.38,36.26,36.26,71289.0,31.7418,31.7855,31.6806,31.6806,71289.0
2018-10-22 12:20:00,36.26,36.36,36.22,36.24,102773.0,31.6806,31.768,31.6457,31.6632,102773.0
2018-10-22 12:25:00,36.23,36.32,36.17,36.31,106129.0,31.6544,31.7331,31.602,31.7243,106129.0
2018-10-22 12:30:00,36.31,36.31,36.2,36.25,68458.0,31.7243,31.7243,31.6282,31.6719,68458.0
2018-10-22 12:35:00,36.26,36.32,36.2,36.27,74841.0,31.6806,31.7331,31.6282,31.6894,74841.0
2018-10-22 12:40:00,36.27,36.32,36.26,36.27,91279.0,31.6894,31.7331,31.6806,31.6894,91279.0
2018-10-22 12:45:00,36.27,36.31,36.19,36.2,66292.0,31.6894,31.7243,31.6195,31.6282,66292.0
2018-10-22 12:50:00,36.19,36.31,36.18,36.23,73957.0,31.6195,31.7243,31.6107,31.6544,73957.0
2018-10-22 12:55:00,36.22,36.23,36.11,36.14,53510.0,31.6457,31.6544,31.5496,31.5758,53510.0
2018-10-22 13:00:00,36.14,36.14,36.07,36.12,68064.0,31.5758,31.5758,31.5146,31.5583,68064.0
2018-10-22 13:05:00,36.13,36.22,36.12,36.15,76064.0,31.567,31.6457,31.5583,31.5845,76064.0
2018-10-22 13:10:00,36.16,36.27,36.12,36.26,56688.0,31.5933,31.6894,31.5583,31.6806,56688.0
2018-10-22 13:15:00,36.26,36.33,36.24,36.32,51941.0,31.6806,31.7418,31.6632,31.7331,51941.0
2018-10-22 13:20:00,36.32,36.35,36.27,36.29,60888.0,31.7331,31.7593,31.6894,31.7068,60888.0
2018-10-22 13:25:00,36.3,36.35,36.26,36.32,81983.0,31.7156,31.7593,31.6806,31.7331,81983.0
2018-10-22 13:30:00,36.33,36.35,36.28,36.31,90961.0,31.7418,31.7593,31.6981,31.7243,90961.0
2018-10-22 13:35:00,36.32,36.35,36.27,36.3,69682.0,31.7331,31.7593,31.6894,31.7156,69682.0
2018-10-22 13:40:00,36.3,36.31,36.27,36.3,64399.0,31.7156,31.7243,31.6894,31.7156,64399.0
2018-10-22 13:45:00,36.31,36.34,36.25,36.26,86979.0,31.7243,31.7505,31.6719,31.6806,86979.0
2018-10-22 13:50:00,36.26,36.35,36.24,36.3,98455.0,31.6806,31.7593,31.6632,31.7156,98455.0
2018-10-22 13:55:00,36.29,36.33,36.21,36.22,81464.0,31.7068,31.7418,31.6369,31.6457,81464.0
2018-10-22 14:00:00,36.22,36.3,36.21,36.29,194424.0,31.6457,31.7156,31.6369,31.7068,194424.0
2018-10-22 14:05:00,36.29,36.46,36.29,36.46,131264.0,31.7068,31.8554,31.7068,31.8554,131264.0
2018-10-22 14:10:00,36.45,36.52,36.4,36.46,117820.0,31.8466,31.9078,31.8029,31.8554,117820.0
2018-10-22 14:15:00,36.47,36.53,36.45,36.51,98015.0,31.8641,31.9165,31.8466,31.8991,98015.0
2018-10-22 14:20:00,36.51,36.55,36.43,36.44,96953.0,31.8991,31.934,31.8292,31.8379,96953.0
2018-10-22 14:25:00,36.44,36.51,36.41,36.49,86021.0,31.8379,31.8991,31.8117,31.8816,86021.0
2018-10-22 14:30:00,36.49,36.51,36.43,36.45,105861.0,31.8816,31.8991,31.8292,31.8466,105861.0
2018-10-22 14:35:00,36.45,36.46,36.28,36.28,201114.0,31.8466,31.8554,31.6981,31.6981,201114.0
2018-10-22 14:40:00,36.28,36.34,36.27,36.34,89622.0,31.6981,31.7505,31.6894,31.7505,89622.0
2018-10-22 14:45:00,36.34,36.39,36.28,36.31,131682.0,31.7505,31.7942,31.6981,31.7243,131682.0
2018-10-22 14:50:00,36.32,36.34,36.22,36.32,128047.0,31.7331,31.7505,31.6457,31.7331,128047.0
2018-10-22 14:55:00,36.33,36.46,36.23,36.44,145997.0,31.7418,31.8554,31.6544,31.8379,145997.0
2018-10-22 15:00:00,36.46,36.58,36.4,36.57,206607.0,31.8554,31.9602,31.8029,31.9515,206607.0
2018-10-22 15:05:00,36.56,36.58,36.48,36.51,134653.0,31.9427,31.9602,31.8728,31.8991,134653.0
2018-10-22 15:10:00,36.52,36.64,36.5,36.59,114230.0,31.9078,32.0126,31.8903,31.969,114230.0
2018-10-22 15:15:00,36.59,36.62,36.43,36.51,258278.0,31.969,31.9952,31.8292,31.8991,258278.0
2018-10-22 15:20:00,36.51,36.64,36.5,36.61,237324.0,31.8991,32.0126,31.8903,31.9864,237324.0
2018-10-22 15:25:00,36.61,36.62,36.54,36.57,111923.0,31.9864,31.9952,31.9253,31.9515,111923.0
2018-10-22 15:30:00,36.56,36.57,36.24,36.41,380961.0,31.9427,31.9515,31.6632,31.8117,380961.0
2018-10-22 15:35:00,36.42,36.49,36.41,36.45,290927.0,31.8204,31.8816,31.8117,31.8466,290927.0
2018-10-22 15:40:00,36.45,36.59,36.41,36.54,253347.0,31.8466,31.969,31.8117,31.9253,253347.0
2018-10-22 15:45:00,36.54,36.62,36.45,36.47,349180.0,31.9253,31.9952,31.8466,31.8641,349180.0
2018-10-22 15:50:00,36.48,36.49,36.44,36.45,341609.0,31.8728,31.8816,31.8379,31.8466,341609.0
2018-10-22 15:55:00,36.46,36.47,36.33,36.36,1362711.0,31.8554,31.8641,31.7418,31.768,1362711.0
2018-10-23 09:30:00,35.5,35.5,34.63,34.78,567522.0,31.0166,31.0166,30.2565,30.3875,567522.0
2018-10-23 09:35:00,34.74,35.11,34.64,34.84,214387.0,30.3526,30.6759,30.2652,30.44,214387.0
2018-10-23 09:40:00,34.84,35.15,34.63,35.01,598909.0,30.44,30.7108,30.2565,30.5885,598909.0
2018-10-23 09:45:00,35.0,35.17,34.99,35.05,244938.0,30.5798,30.7283,30.571,30.6234,244938.0
2018-10-23 09:50:00,35.05,35.22,34.99,35.15,456832.0,30.6234,30.772,30.571,30.7108,456832.0
2018-10-23 09:55:00,35.16,35.24,35.11,35.13,179116.0,30.7195,30.7894,30.6759,30.6933,179116.0
2018-10-23 10:00:00,35.13,35.23,34.93,34.96,266898.0,30.6933,30.7807,30.5186,30.5448,266898.0
2018-10-23 10:05:00,34.95,35.01,34.85,34.95,198157.0,30.5361,30.5885,30.4487,30.5361,198157.0
2018-10-23 10:10:00,34.95,34.96,34.68,34.7,234975.0,30.5361,30.5448,30.3002,30.3176,234975.0
2018-10-23 10:15:00,34.69,34.78,34.65,34.77,265575.0,30.3089,30.3875,30.274,30.3788,265575.0
2018-10-23 10:20:00,34.78,34.88,34.77,34.87,288124.0,30.3875,30.4749,30.3788,30.4662,288124.0
2018-10-23 10:25:00,34.87,34.98,34.82,34.93,198377.0,30.4662,30.5623,30.4225,30.5186,198377.0
2018-10-23 10:30:00,34.92,35.0,34.88,34.9,264499.0,30.5099,30.5798,30.4749,30.4924,264499.0
2018-10-23 10:35:00,34.91,34.95,34.87,34.88,121755.0,30.5011,30.5361,30.4662,30.4749,121755.0
2018-10-23 10:40:00,34.87,34.98,34.84,34.94,316334.0,30.4662,30.5623,30.44,30.5273,316334.0
2018-10-23 10:45:00,34.93,35.0,34.91,34.98,138649.0,30.5186,30.5798,30.5011,30.5623,138649.0
2018-10-23 10:50:00,34.97,35.14,34.96,35.12,181069.0,30.5535,30.7021,30.5448,30.6846,181069.0
2018-10-23 10:55:00,35.13,35.18,35.11,35.14,112075.0,30.6933,30.737,30.6759,30.7021,112075.0
2018-10-23 11:00:00,35.14,35.19,35.02,35.18,199984.0,30.7021,30.7458,30.5972,30.737,199984.0
2018-10-23 11:05:00,35.18,35.27,35.17,35.26,190151.0,30.737,30.8157,30.7283,30.8069,190151.0
2018-10-23 11:10:00,35.26,35.28,35.17,35.24,145903.0,30.8069,30.8244,30.7283,30.7894,145903.0
2018-10-23 11:15:00,35.25,35.33,35.19,35.25,256954.0,30.7982,30.8681,30.7458,30.7982,256954.0
2018-10-23 11:20:00,35.25,35.28,35.2,35.27,81401.0,30.7982,30.8244,30.7545,30.8157,81401.0
2018-10-23 11:25:00,35.27,35.28,35.13,35.17,208881.0,30.8157,30.8244,30.6933,30.7283,208881.0
2018-10-23 11:30:00,35.17,35.28,35.15,35.15,282147.0,30.7283,30.8244,30.7108,30.7108,282147.0
2018-10-23 11:35:00,35.14,35.15,34.97,35.0,191900.0,30.7021,30.7108,30.5535,30.5798,191900.0
2018-10-23 11:40:00,34.99,35.13,34.99,35.04,171887.0,30.571,30.6933,30.571,30.6147,171887.0
2018-10-23 11:45:00,35.04,35.08,34.98,35.07,176037.0,30.6147,30.6497,30.5623,30.6409,176037.0
2018-10-23 11:50:00,35.07,35.07,34.99,35.02,144607.0,30.6409,30.6409,30.571,30.5972,144607.0
2018-10-23 11:55:00,35.03,35.15,34.99,35.03,155093.0,30.606,30.7108,30.571,30.606,155093.0
2018-10-23 12:00:00,35.04,35.05,34.78,34.84,136403.0,30.6147,30.6234,30.3875,30.44,136403.0
2018-10-23 12:05:00,34.83,34.99,34.82,34.97,132130.0,30.4312,30.571,30.4225,30.5535,132130.0
2018-10-23 12:10:00,34.98,35.01,34.89,34.99,91949.0,30.5623,30.5885,30.4836,30.571,91949.0
2018-10-23 12:15:00,34.99,34.99,34.84,34.91,107657.0,30.571,30.571,30.44,30.5011,107657.0
2018-10-23 12:20:00,34.9,34.91,34.82,34.83,91892.0,30.4924,30.5011,30.4225,30.4312,91892.0
2018-10-23 12:25:00,34.83,34.89,34.73,34.87,161066.0,30.4312,30.4836,30.3439,30.4662,161066.0
2018-10-23 12:30:00,34.87,35.01,34.85,34.98,94412.0,30.4662,30.5885,30.4487,30.5623,94412.0
2018-10-23 12:35:00,34.98,35.12,34.98,35.09,217806.0,30.5623,30.6846,30.5623,30.6584,217806.0
2018-10-23 12:40:00,35.09,35.2,35.04,35.14,137039.0,30.6584,30.7545,30.6147,30.7021,137039.0
2018-10-23 12:45:00,35.14,35.17,35.09,35.15,79198.0,30.7021,30.7283,30.6584,30.7108,79198.0
2018-10-23 12:50:00,35.15,35.26,35.15,35.21,85452.0,30.7108,30.8069,30.7108,30.7632,85452.0
2018-10-23 12:55:00,35.2,35.23,35.16,35.18,34501.0,30.7545,30.7807,30.7195,30.737,34501.0
2018-10-23 13:00:00,35.17,35.28,35.11,35.26,61146.0,30.7283,30.8244,30.6759,30.8069,61146.0
2018-10-23 13:05:00,35.26,35.34,35.24,35.31,63917.0,30.8069,30.8768,30.7894,30.8506,63917.0
2018-10-23 13:10:00,35.32,35.32,35.24,35.24,60636.0,30.8593,30.8593,30.7894,30.7894,60636.0
2018-10-23 13:15:00,35.25,35.28,35.23,35.24,70658.0,30.7982,30.8244,30.7807,30.7894,70658.0
2018-10-23 13:20:00,35.23,35.29,35.22,35.25,49277.0,30.7807,30.8331,30.772,30.7982,49277.0
2018-10-23 13:25:00,35.26,35.32,35.18,35.18,37734.0,30.8069,30.8593,30.737,30.737,37734.0
2018-10-23 13:30:00,35.18,35.23,35.11,35.14,36833.0,30.737,30.7807,30.6759,30.7021,36833.0
2018-10-23 13:35:00,35.14,35.14,35.05,35.09,33832.0,30.7021,30.7021,30.6234,30.6584,33832.0
2018-10-23 13:40:00,35.09,35.12,34.99,35.0,67336.0,30.6584,30.6846,30.571,30.5798,67336.0
2018-10-23 13:45:00,35.0,35.05,34.97,34.99,47981.0,30.5798,30.6234,30.5535,30.571,47981.0
2018-10-23 13:50:00,34.98,35.06,34.88,34.88,63100.0,30.5623,30.6322,30.4749,30.4749,63100.0
2018-10-23 13:55:00,34.9,34.92,34.85,34.87,64039.0,30.4924,30.5099,30.4487,30.4662,64039.0
2018-10-23 14:00:00,34.87,34.93,34.85,34.91,69409.0,30.4662,30.5186,30.4487,30.5011,69409.0
2018-10-23 14:05:00,34.9,35.01,34.88,34.95,58820.0,30.4924,30.5885,30.4749,30.5361,58820.0
2018-10-23 14:10:00,34.95,35.08,34.93,35.08,73322.0,30.5361,30.6497,30.5186,30.6497,73322.0
2018-10-23 14:15:00,35.07,35.15,35.07,35.14,101670.0,30.6409,30.7108,30.6409,30.7021,101670.0
2018-10-23 14:20:00,35.15,35.2,35.09,35.2,42202.0,30.7108,30.7545,30.6584,30.7545,42202.0
2018-10-23 14:25:00,35.2,35.27,35.16,35.25,53410.0,30.7545,30.8157,30.7195,30.7982,53410.0
2018-10-23 14:30:00,35.26,35.35,35.23,35.34,89406.0,30.8069,30.8856,30.7807,30.8768,89406.0
2018-10-23 14:35:00,35.35,35.46,35.33,35.44,91343.0,30.8856,30.9817,30.8681,30.9642,91343.0
2018-10-23 14:40:00,35.44,35.44,35.34,35.38,65777.0,30.9642,30.9642,30.8768,30.9118,65777.0
2018-10-23 14:45:00,35.38,35.39,35.29,35.37,65508.0,30.9118,30.9205,30.8331,30.903,65508.0
2018-10-23 14:50:00,35.37,35.47,35.36,35.41,62873.0,30.903,30.9904,30.8943,30.938,62873.0
2018-10-23 14:55:00,35.42,35.47,35.38,35.45,50922.0,30.9467,30.9904,30.9118,30.9729,50922.0
2018-10-23 15:00:00,35.44,35.5,35.42,35.48,81189.0,30.9642,31.0166,30.9467,30.9991,81189.0
2018-10-23 15:05:00,35.48,35.53,35.44,35.48,65904.0,30.9991,31.0428,30.9642,30.9991,65904.0
2018-10-23 15:10:00,35.48,35.49,35.4,35.48,69219.0,30.9991,31.0079,30.9292,30.9991,69219.0
2018-10-23 15:15:00,35.47,35.54,35.43,35.43,51575.0,30.9904,31.0516,30.9555,30.9555,51575.0
2018-10-23 15:20:00,35.43,35.62,35.42,35.59,82142.0,30.9555,31.1215,30.9467,31.0952,82142.0
2018-10-23 15:25:00,35.59,35.63,35.55,35.58,149904.0,31.0952,31.1302,31.0603,31.0865,149904.0
2018-10-23 15:30:00,35.58,35.64,35.56,35.61,195552.0,31.0865,31.1389,31.069,31.1127,195552.0
2018-10-23 15:35:00,35.61,35.62,35.55,35.58,321852.0,31.1127,31.1215,31.0603,31.0865,321852.0
2018-10-23 15:40:00,35.58,35.6,35.53,35.55,266334.0,31.0865,31.104,31.0428,31.0603,266334.0
2018-10-23 15:45:00,35.56,35.62,35.52,35.6,276333.0,31.069,31.1215,31.0341,31.104,276333.0
2018-10-23 15:50:00,35.6,35.62,35.57,35.59,326499.0,31.104,31.1215,31.0778,31.0952,326499.0
2018-10-23 15:55:00,35.58,35.62,35.56,35.59,539652.0,31.0865,31.1215,31.069,31.0952,539652.0
2018-10-24 09:30:00,35.72,35.99,35.72,35.89,316098.0,31.2088,31.4447,31.2088,31.3574,316098.0
2018-10-24 09:35:00,35.89,35.96,35.81,35.94,179511.0,31.3574,31.4185,31.2875,31.401,179511.0
2018-10-24 09:40:00,35.93,35.97,35.78,35.79,124722.0,31.3923,31.4273,31.2612,31.27,124722.0
2018-10-24 09:45:00,35.78,35.81,35.7,35.7,92450.0,31.2612,31.2875,31.1914,31.1914,92450.0
2018-10-24 09:50:00,35.7,35.75,35.67,35.72,104021.0,31.1914,31.235,31.1651,31.2088,104021.0
2018-10-24 09:55:00,35.72,35.76,35.68,35.73,89473.0,31.2088,31.2438,31.1739,31.2176,89473.0
2018-10-24 10:00:00,35.73,35.76,35.65,35.69,123468.0,31.2176,31.2438,31.1477,31.1826,123468.0
2018-10-24 10:05:00,35.7,35.72,35.6,35.62,119823.0,31.1914,31.2088,31.104,31.1215,119823.0
2018-10-24 10:10:00,35.63,35.65,35.58,35.6,89743.0,31.1302,31.1477,31.0865,31.104,89743.0
2018-10-24 10:15:00,35.6,35.61,35.47,35.51,76179.0,31.104,31.1127,30.9904,31.0253,76179.0
2018-10-24 10:20:00,35.51,35.54,35.47,35.48,93459.0,31.0253,31.0516,30.9904,30.9991,93459.0
2018-10-24 10:25:00,35.47,35.51,35.38,35.45,68312.0,30.9904,31.0253,30.9118,30.9729,68312.0
2018-10-24 10:30:00,35.46,35.51,35.37,35.42,91164.0,30.9817,31.0253,30.903,30.9467,91164.0
2018-10-24 10:35:00,35.42,35.46,35.31,35.34,70985.0,30.9467,30.9817,30.8506,30.8768,70985.0
2018-10-24 10:40:00,35.35,35.43,35.33,35.37,93297.0,30.8856,30.9555,30.8681,30.903,93297.0
2018-10-24 10:45:00,35.37,35.41,35.31,35.39,207662.0,30.903,30.938,30.8506,30.9205,207662.0
2018-10-24 10:50:00,35.39,35.44,35.37,35.42,136812.0,30.9205,30.9642,30.903,30.9467,136812.0
2018-10-24 10:55:00,35.42,35.49,35.39,35.4,357975.0,30.9467,31.0079,30.9205,30.9292,357975.0
2018-10-24 11:00:00,35.4,35.43,35.26,35.33,96814.0,30.9292,30.9555,30.8069,30.8681,96814.0
2018-10-24 11:05:00,35.34,35.34,35.14,35.19,121691.0,30.8768,30.8768,30.7021,30.7458,121691.0
2018-10-24 11:10:00,35.18,35.33,35.18,35.23,89674.0,30.737,30.8681,30.737,30.7807,89674.0
2018-10-24 11:15:00,35.23,35.23,35.08,35.08,142487.0,30.7807,30.7807,30.6497,30.6497,142487.0
2018-10-24 11:20:00,35.08,35.16,35.05,35.1,86944.0,30.6497,30.7195,30.6234,30.6671,86944.0
2018-10-24 11:25:00,35.1,35.13,35.01,35.04,79056.0,30.6671,30.6933,30.5885,30.6147,79056.0
2018-10-24 11:30:00,35.04,35.05,34.92,34.99,118730.0,30.6147,30.6234,30.5099,30.571,118730.0
2018-10-24 11:35:00,34.99,35.05,34.95,35.02,72187.0,30.571,30.6234,30.5361,30.5972,72187.0
2018-10-24 11:40:00,35.03,35.04,34.9,34.91,72496.0,30.606,30.6147,30.4924,30.5011,72496.0
2018-10-24 11:45:00,34.91,35.12,34.91,35.07,84890.0,30.5011,30.6846,30.5011,30.6409,84890.0
2018-10-24 11:50:00,35.07,35.15,35.02,35.14,75368.0,30.6409,30.7108,30.5972,30.7021,75368.0
2018-10-24 11:55:00,35.14,35.26,35.14,35.2,87368.0,30.7021,30.8069,30.7021,30.7545,87368.0
2018-10-24 12:00:00,35.19,35.2,35.12,35.16,61843.0,30.7458,30.7545,30.6846,30.7195,61843.0
2018-10-24 12:05:00,35.16,35.21,35.11,35.17,140280.0,30.7195,30.7632,30.6759,30.7283,140280.0
2018-10-24 12:10:00,35.16,35.19,35.1,35.14,103606.0,30.7195,30.7458,30.6671,30.7021,103606.0
2018-10-24 12:15:00,35.14,35.2,35.04,35.04,114377.0,30.7021,30.7545,30.6147,30.6147,114377.0
2018-10-24 12:20:00,35.05,35.05,34.97,34.98,87945.0,30.6234,30.6234,30.5535,30.5623,87945.0
2018-10-24 12:25:00,34.98,35.0,34.92,34.96,55289.0,30.5623,30.5798,30.5099,30.5448,55289.0
2018-10-24 12:30:00,34.95,34.97,34.88,34.88,81459.0,30.5361,30.5535,30.4749,30.4749,81459.0
2018-10-24 12:35:00,34.88,34.89,34.81,34.81,113032.0,30.4749,30.4836,30.4138,30.4138,113032.0
2018-10-24 12:40:00,34.81,34.85,34.77,34.82,66483.0,30.4138,30.4487,30.3788,30.4225,66483.0
2018-10-24 12:45:00,34.82,34.82,34.74,34.76,50736.0,30.4225,30.4225,30.3526,30.3701,50736.0
2018-10-24 12:50:00,34.76,34.85,34.73,34.85,67219.0,30.3701,30.4487,30.3439,30.4487,67219.0
2018-10-24 12:55:00,34.85,34.89,34.79,34.83,61973.0,30.4487,30.4836,30.3963,30.4312,61973.0
2018-10-24 13:00:00,34.83,34.83,34.74,34.76,43825.0,30.4312,30.4312,30.3526,30.3701,43825.0
2018-10-24 13:05:00,34.76,34.77,34.68,34.7,88709.0,30.3701,30.3788,30.3002,30.3176,88709.0
2018-10-24 13:10:00,34.7,34.71,34.61,34.63,75068.0,30.3176,30.3264,30.239,30.2565,75068.0
2018-10-24 13:15:00,34.63,34.66,34.58,34.65,144021.0,30.2565,30.2827,30.2128,30.274,144021.0
2018-10-24 13:20:00,34.66,34.66,34.53,34.53,91020.0,30.2827,30.2827,30.1691,30.1691,91020.0
2018-10-24 13:25:00,34.53,34.54,34.43,34.49,299440.0,30.1691,30.1779,30.0817,30.1342,299440.0
2018-10-24 13:30:00,34.49,34.5,34.39,34.5,358452.0,30.1342,30.1429,30.0468,30.1429,358452.0
2018-10-24 13:35:00,34.49,34.53,34.45,34.45,124247.0,30.1342,30.1691,30.0992,30.0992,124247.0
2018-10-24 13:40:00,34.45,34.5,34.37,34.42,388365.0,30.0992,30.1429,30.0293,30.073,388365.0
2018-10-24 13:45:00,34.42,34.49,34.39,34.48,180306.0,30.073,30.1342,30.0468,30.1254,180306.0
2018-10-24 13:50:00,34.48,34.51,34.41,34.47,104165.0,30.1254,30.1516,30.0643,30.1167,104165.0
2018-10-24 13:55:00,34.47,34.48,34.38,34.44,64439.0,30.1167,30.1254,30.0381,30.0905,64439.0
2018-10-24 14:00:00,34.43,34.45,34.34,34.38,89901.0,30.0817,30.0992,30.0031,30.0381,89901.0
2018-10-24 14:05:00,34.38,34.38,34.24,34.24,99468.0,30.0381,30.0381,29.9157,29.9157,99468.0
2018-10-24 14:10:00,34.25,34.3,34.2,34.2,133968.0,29.9245,29.9682,29.8808,29.8808,133968.0
2018-10-24 14:15:00,34.2,34.33,34.2,34.29,105214.0,29.8808,29.9944,29.8808,29.9594,105214.0
2018-10-24 14:20:00,34.3,34.44,34.26,34.41,151229.0,29.9682,30.0905,29.9332,30.0643,151229.0
2018-10-24 14:25:00,34.4,34.5,34.36,34.46,170585.0,30.0555,30.1429,30.0206,30.108,170585.0
2018-10-24 14:30:00,34.46,34.67,34.44,34.66,510941.0,30.108,30.2914,30.0905,30.2827,510941.0
2018-10-24 14:35:00,34.66,34.67,34.57,34.58,114450.0,30.2827,30.2914,30.2041,30.2128,114450.0
2018-10-24 14:40:00,34.59,34.63,34.52,34.52,181465.0,30.2215,30.2565,30.1604,30.1604,181465.0
2018-10-24 14:45:00,34.53,34.54,34.45,34.51,123194.0,30.1691,30.1779,30.0992,30.1516,123194.0
2018-10-24 14:50:00,34.51,34.53,34.48,34.5,143470.0,30.1516,30.1691,30.1254,30.1429,143470.0
2018-10-24 14:55:00,34.5,34.6,34.49,34.55,148433.0,30.1429,30.2303,30.1342,30.1866,148433.0
2018-10-24 15:00:00,34.54,34.55,34.3,34.32,170635.0,30.1779,30.1866,29.9682,29.9856,170635.0
2018-10-24 15:05:00,34.31,34.39,34.3,34.38,136243.0,29.9769,30.0468,29.9682,30.0381,136243.0
2018-10-24 15:10:00,34.38,34.45,34.33,34.45,145859.0,30.0381,30.0992,29.9944,30.0992,145859.0
2018-10-24 15:15:00,34.44,34.49,34.4,34.4,72995.0,30.0905,30.1342,30.0555,30.0555,72995.0
2018-10-24 15:20:00,34.4,34.4,34.3,34.35,91448.0,30.0555,30.0555,29.9682,30.0118,91448.0
2018-10-24 15:25:00,34.34,34.37,34.23,34.24,144293.0,30.0031,30.0293,29.907,29.9157,144293.0
2018-10-24 15:30:00,34.24,34.28,34.19,34.2,181530.0,29.9157,29.9507,29.8721,29.8808,181530.0
2018-10-24 15:35:00,34.2,34.39,34.2,34.39,285265.0,29.8808,30.0468,29.8808,30.0468,285265.0
2018-10-24 15:40:00,34.38,34.45,34.33,34.4,396509.0,30.0381,30.0992,29.9944,30.0555,396509.0
2018-10-24 15:45:00,34.39,34.41,34.32,34.35,399586.0,30.0468,30.0643,29.9856,30.0118,399586.0
2018-10-24 15:50:00,34.36,34.39,34.28,34.29,526288.0,30.0206,30.0468,29.9507,29.9594,526288.0
2018-10-24 15:55:00,34.29,34.3,34.2,34.23,895438.0,29.9594,29.9682,29.8808,29.907,895438.0
2018-10-25 09:30:00,34.72,35.11,34.69,34.86,354820.0,30.3351,30.6759,30.3089,30.4574,354820.0
2018-10-25 09:35:00,34.86,35.04,34.8,34.95,205893.0,30.4574,30.6147,30.405,30.5361,205893.0
2018-10-25 09:40:00,34.96,34.98,34.72,34.88,180097.0,30.5448,30.5623,30.3351,30.4749,180097.0
2018-10-25 09:45:00,34.88,34.88,34.63,34.76,122181.0,30.4749,30.4749,30.2565,30.3701,122181.0
2018-10-25 09:50:00,34.75,34.87,34.74,34.8,99214.0,30.3613,30.4662,30.3526,30.405,99214.0
2018-10-25 09:55:00,34.79,34.96,34.74,34.94,97448.0,30.3963,30.5448,30.3526,30.5273,97448.0
2018-10-25 10:00:00,34.93,35.16,34.93,35.16,207642.0,30.5186,30.7195,30.5186,30.7195,207642.0
2018-10-25 10:05:00,35.16,35.21,35.03,35.06,160480.0,30.7195,30.7632,30.606,30.6322,160480.0
2018-10-25 10:10:00,35.05,35.18,35.01,35.16,115707.0,30.6234,30.737,30.5885,30.7195,115707.0
2018-10-25 10:15:00,35.15,35.19,35.02,35.05,112734.0,30.7108,30.7458,30.5972,30.6234,112734.0
2018-10-25 10:20:00,35.05,35.06,34.91,34.97,168931.0,30.6234,30.6322,30.5011,30.5535,168931.0
2018-10-25 10:25:00,34.97,35.03,34.96,35.02,91880.0,30.5535,30.606,30.5448,30.5972,91880.0
2018-10-25 10:30:00,35.01,35.11,34.98,35.06,121536.0,30.5885,30.6759,30.5623,30.6322,121536.0
2018-10-25 10:35:00,35.07,35.11,34.89,34.91,127136.0,30.6409,30.6759,30.4836,30.5011,127136.0
2018-10-25 10:40:00,34.9,35.05,34.9,35.03,117622.0,30.4924,30.6234,30.4924,30.606,117622.0
2018-10-25 10:45:00,35.03,35.09,35.0,35.0,131025.0,30.606,30.6584,30.5798,30.5798,131025.0
2018-10-25 10:50:00,35.01,35.09,34.9,34.93,175838.0,30.5885,30.6584,30.4924,30.5186,175838.0
2018-10-25 10:55:00,34.91,34.95,34.82,34.83,137062.0,30.5011,30.5361,30.4225,30.4312,137062.0
2018-10-25 11:00:00,34.83,34.95,34.83,34.85,102742.0,30.4312,30.5361,30.4312,30.4487,102742.0
2018-10-25 11:05:00,34.86,34.87,34.79,34.87,194816.0,30.4574,30.4662,30.3963,30.4662,194816.0
2018-10-25 11:10:00,34.86,34.87,34.6,34.68,146313.0,30.4574,30.4662,30.2303,30.3002,146313.0
2018-10-25 11:15:00,34.67,34.73,34.61,34.71,198203.0,30.2914,30.3439,30.239,30.3264,198203.0
2018-10-25 11:20:00,34.72,34.95,34.72,34.92,113220.0,30.3351,30.5361,30.3351,30.5099,113220.0
2018-10-25 11:25:00,34.92,34.99,34.92,34.98,71652.0,30.5099,30.571,30.5099,30.5623,71652.0
2018-10-25 11:30:00,34.99,35.11,34.98,35.1,241210.0,30.571,30.6759,30.5623,30.6671,241210.0
2018-10-25 11:35:00,35.1,35.17,35.07,35.07,130163.0,30.6671,30.7283,30.6409,30.6409,130163.0
2018-10-25 11:40:00,35.07,35.09,34.93,35.01,82949.0,30.6409,30.6584,30.5186,30.5885,82949.0
2018-10-25 11:45:00,35.01,35.04,34.93,34.97,71562.0,30.5885,30.6147,30.5186,30.5535,71562.0
2018-10-25 11:50:00,34.96,34.99,34.93,34.98,87518.0,30.5448,30.571,30.5186,30.5623,87518.0
2018-10-25 11:55:00,34.98,35.03,34.94,34.98,61022.0,30.5623,30.606,30.5273,30.5623,61022.0
2018-10-25 12:00:00,34.98,35.12,34.98,35.11,78907.0,30.5623,30.6846,30.5623,30.6759,78907.0
2018-10-25 12:05:00,35.11,35.2,35.11,35.14,81564.0,30.6759,30.7545,30.6759,30.7021,81564.0
2018-10-25 12:10:00,35.14,35.15,35.04,35.06,67680.0,30.7021,30.7108,30.6147,30.6322,67680.0
2018-10-25 12:15:00,35.05,35.06,34.97,34.98,46803.0,30.6234,30.6322,30.5535,30.5623,46803.0
2018-10-25 12:20:00,34.98,35.03,34.93,34.94,61303.0,30.5623,30.606,30.5186,30.5273,61303.0
2018-10-25 12:25:00,34.94,34.98,34.85,34.88,105622.0,30.5273,30.5623,30.4487,30.4749,105622.0
2018-10-25 12:30:00,34.87,34.94,34.84,34.87,61410.0,30.4662,30.5273,30.44,30.4662,61410.0
2018-10-25 12:35:00,34.87,34.93,34.86,34.91,46524.0,30.4662,30.5186,30.4574,30.5011,46524.0
2018-10-25 12:40:00,34.9,34.95,34.89,34.9,64116.0,30.4924,30.5361,30.4836,30.4924,64116.0
2018-10-25 12:45:00,34.9,34.98,34.88,34.92,45317.0,30.4924,30.5623,30.4749,30.5099,45317.0
2018-10-25 12:50:00,34.93,34.95,34.9,34.91,34337.0,30.5186,30.5361,30.4924,30.5011,34337.0
2018-10-25 12:55:00,34.91,34.92,34.88,34.88,38654.0,30.5011,30.5099,30.4749,30.4749,38654.0
2018-10-25 13:00:00,34.89,34.91,34.83,34.84,60454.0,30.4836,30.5011,30.4312,30.44,60454.0
2018-10-25 13:05:00,34.84,34.85,34.74,34.74,85757.0,30.44,30.4487,30.3526,30.3526,85757.0
2018-10-25 13:10:00,34.74,34.77,34.71,34.77,60819.0,30.3526,30.3788,30.3264,30.3788,60819.0
2018-10-25 13:15:00,34.77,34.8,34.74,34.79,109112.0,30.3788,30.405,30.3526,30.3963,109112.0
2018-10-25 13:20:00,34.79,34.89,34.78,34.89,50309.0,30.3963,30.4836,30.3875,30.4836,50309.0
2018-10-25 13:25:00,34.89,34.96,34.89,34.95,50403.0,30.4836,30.5448,30.4836,30.5361,50403.0
2018-10-25 13:30:00,34.94,34.97,34.91,34.94,49169.0,30.5273,30.5535,30.5011,30.5273,49169.0
2018-10-25 13:35:00,34.94,35.04,34.93,35.0,71811.0,30.5273,30.6147,30.5186,30.5798,71811.0
2018-10-25 13:40:00,35.01,35.03,34.96,35.02,39365.0,30.5885,30.606,30.5448,30.5972,39365.0
2018-10-25 13:45:00,35.01,35.06,35.0,35.04,57844.0,30.5885,30.6322,30.5798,30.6147,57844.0
2018-10-25 13:50:00,35.04,35.04,34.98,35.0,32920.0,30.6147,30.6147,30.5623,30.5798,32920.0
2018-10-25 13:55:00,35.0,35.0,34.96,34.98,30787.0,30.5798,30.5798,30.5448,30.5623,30787.0
2018-10-25 14:00:00,34.98,34.98,34.9,34.95,30108.0,30.5623,30.5623,30.4924,30.5361,30108.0
2018-10-25 14:05:00,34.95,35.09,34.95,35.08,60871.0,30.5361,30.6584,30.5361,30.6497,60871.0
2018-10-25 14:10:00,35.08,35.09,35.03,35.07,39973.0,30.6497,30.6584,30.606,30.6409,39973.0
2018-10-25 14:15:00,35.07,35.1,35.04,35.07,56261.0,30.6409,30.6671,30.6147,30.6409,56261.0
2018-10-25 14:20:00,35.08,35.1,35.03,35.06,74156.0,30.6497,30.6671,30.606,30.6322,74156.0
2018-10-25 14:25:00,35.06,35.16,35.05,35.1,49188.0,30.6322,30.7195,30.6234,30.6671,49188.0
2018-10-25 14:30:00,35.1,35.15,35.08,35.15,63385.0,30.6671,30.7108,30.6497,30.7108,63385.0
2018-10-25 14:35:00,35.15,35.18,35.11,35.12,82899.0,30.7108,30.737,30.6759,30.6846,82899.0
2018-10-25 14:40:00,35.11,35.18,35.06,35.14,75311.0,30.6759,30.737,30.6322,30.7021,75311.0
2018-10-25 14:45:00,35.15,35.21,35.13,35.19,65985.0,30.7108,30.7632,30.6933,30.7458,65985.0
2018-10-25 14:50:00,35.19,35.19,35.11,35.13,46990.0,30.7458,30.7458,30.6759,30.6933,46990.0
2018-10-25 14:55:00,35.13,35.17,35.03,35.05,57783.0,30.6933,30.7283,30.606,30.6234,57783.0
2018-10-25 15:00:00,35.06,35.17,35.05,35.12,118525.0,30.6322,30.7283,30.6234,30.6846,118525.0
2018-10-25 15:05:00,35.12,35.16,35.1,35.12,93170.0,30.6846,30.7195,30.6671,30.6846,93170.0
2018-10-25 15:10:00,35.12,35.19,35.09,35.19,77705.0,30.6846,30.7458,30.6584,30.7458,77705.0
2018-10-25 15:15:00,35.2,35.29,35.18,35.22,98517.0,30.7545,30.8331,30.737,30.772,98517.0
2018-10-25 15:20:00,35.22,35.23,35.13,35.14,150290.0,30.772,30.7807,30.6933,30.7021,150290.0
2018-10-25 15:25:00,35.13,35.14,35.04,35.09,119157.0,30.6933,30.7021,30.6147,30.6584,119157.0
2018-10-25 15:30:00,35.09,35.14,34.96,35.01,175583.0,30.6584,30.7021,30.5448,30.5885,175583.0
2018-10-25 15:35:00,35.01,35.04,34.94,34.96,150275.0,30.5885,30.6147,30.5273,30.5448,150275.0
2018-10-25 15:40:00,34.95,34.97,34.78,34.83,226518.0,30.5361,30.5535,30.3875,30.4312,226518.0
2018-10-25 15:45:00,34.82,34.88,34.79,34.85,240175.0,30.4225,30.4749,30.3963,30.4487,240175.0
2018-10-25 15:50:00,34.84,34.84,34.69,34.71,373302.0,30.44,30.44,30.3089,30.3264,373302.0
2018-10-25 15:55:00,34.71,34.76,34.68,34.74,784253.0,30.3264,30.3701,30.3002,30.3526,784253.0
2018-10-26 09:30:00,34.01,34.15,33.73,33.82,354260.0,29.7148,29.8371,29.4701,29.5488,354260.0
2018-10-26 09:35:00,33.79,34.11,33.76,34.01,149308.0,29.5226,29.8022,29.4964,29.7148,149308.0
2018-10-26 09:40:00,34.01,34.22,33.99,34.14,195463.0,29.7148,29.8983,29.6973,29.8284,195463.0
2018-10-26 09:45:00,34.15,34.37,34.14,34.32,154432.0,29.8371,30.0293,29.8284,29.9856,154432.0
2018-10-26 09:50:00,34.31,34.42,34.27,34.36,151516.0,29.9769,30.073,29.942,30.0206,151516.0
2018-10-26 09:55:00,34.36,34.48,34.34,34.44,217288.0,30.0206,30.1254,30.0031,30.0905,217288.0
2018-10-26 10:00:00,34.42,34.44,34.34,34.36,142712.0,30.073,30.0905,30.0031,30.0206,142712.0
2018-10-26 10:05:00,34.35,34.35,34.07,34.19,302122.0,30.0118,30.0118,29.7672,29.8721,302122.0
2018-10-26 10:10:00,34.19,34.29,34.16,34.19,102928.0,29.8721,29.9594,29.8458,29.8721,102928.0
2018-10-26 10:15:00,34.17,34.27,34.08,34.13,67633.0,29.8546,29.942,29.7759,29.8196,67633.0
2018-10-26 10:20:00,34.12,34.28,34.08,34.28,133307.0,29.8109,29.9507,29.7759,29.9507,133307.0
2018-10-26 10:25:00,34.29,34.46,34.28,34.34,249726.0,29.9594,30.108,29.9507,30.0031,249726.0
2018-10-26 10:30:00,34.32,34.39,34.29,34.33,100399.0,29.9856,30.0468,29.9594,29.9944,100399.0
2018-10-26 10:35:00,34.33,34.36,34.2,34.23,182198.0,29.9944,30.0206,29.8808,29.907,182198.0
2018-10-26 10:40:00,34.24,34.37,34.22,34.26,108163.0,29.9157,30.0293,29.8983,29.9332,108163.0
2018-10-26 10:45:00,34.26,34.26,34.11,34.22,136347.0,29.9332,29.9332,29.8022,29.8983,136347.0
2018-10-26 10:50:00,34.22,34.29,34.16,34.25,75557.0,29.8983,29.9594,29.8458,29.9245,75557.0
2018-10-26 10:55:00,34.26,34.31,34.23,34.27,115894.0,29.9332,29.9769,29.907,29.942,115894.0
2018-10-26 11:00:00,34.26,34.44,34.23,34.42,145720.0,29.9332,30.0905,29.907,30.073,145720.0
2018-10-26 11:05:00,34.42,34.65,34.4,34.6,123541.0,30.073,30.274,30.0555,30.2303,123541.0
2018-10-26 11:10:00,34.6,34.75,34.6,34.72,96960.0,30.2303,30.3613,30.2303,30.3351,96960.0
2018-10-26 11:15:00,34.71,34.81,34.69,34.74,79184.0,30.3264,30.4138,30.3089,30.3526,79184.0
2018-10-26 11:20:00,34.75,34.86,34.74,34.85,65080.0,30.3613,30.4574,30.3526,30.4487,65080.0
2018-10-26 11:25:00,34.85,34.97,34.85,34.87,130976.0,30.4487,30.5535,30.4487,30.4662,130976.0
2018-10-26 11:30:00,34.87,35.08,34.87,35.06,227393.0,30.4662,30.6497,30.4662,30.6322,227393.0
2018-10-26 11:35:00,35.06,35.12,34.98,35.08,155415.0,30.6322,30.6846,30.5623,30.6497,155415.0
2018-10-26 11:40:00,35.08,35.12,34.9,34.93,126461.0,30.6497,30.6846,30.4924,30.5186,126461.0
2018-10-26 11:45:00,34.92,35.08,34.92,35.04,92598.0,30.5099,30.6497,30.5099,30.6147,92598.0
2018-10-26 11:50:00,35.04,35.21,35.04,35.13,128406.0,30.6147,30.7632,30.6147,30.6933,128406.0
2018-10-26 11:55:00,35.13,35.18,35.1,35.1,124946.0,30.6933,30.737,30.6671,30.6671,124946.0
2018-10-26 12:00:00,35.09,35.26,35.09,35.25,122184.0,30.6584,30.8069,30.6584,30.7982,122184.0
2018-10-26 12:05:00,35.24,35.36,35.24,35.28,145058.0,30.7894,30.8943,30.7894,30.8244,145058.0
2018-10-26 12:10:00,35.28,35.36,35.24,35.35,113953.0,30.8244,30.8943,30.7894,30.8856,113953.0
2018-10-26 12:15:00,35.34,35.38,35.29,35.34,80831.0,30.8768,30.9118,30.8331,30.8768,80831.0
2018-10-26 12:20:00,35.34,35.42,35.3,35.36,121991.0,30.8768,30.9467,30.8419,30.8943,121991.0
2018-10-26 12:25:00,35.36,35.36,35.25,35.29,132781.0,30.8943,30.8943,30.7982,30.8331,132781.0
2018-10-26 12:30:00,35.29,35.36,35.25,35.28,87790.0,30.8331,30.8943,30.7982,30.8244,87790.0
2018-10-26 12:35:00,35.28,35.3,35.19,35.22,131905.0,30.8244,30.8419,30.7458,30.772,131905.0
2018-10-26 12:40:00,35.22,35.4,35.19,35.4,91202.0,30.772,30.9292,30.7458,30.9292,91202.0
2018-10-26 12:45:00,35.4,35.51,35.4,35.5,66509.0,30.9292,31.0253,30.9292,31.0166,66509.0
2018-10-26 12:50:00,35.49,35.5,35.41,35.42,105817.0,31.0079,31.0166,30.938,30.9467,105817.0
2018-10-26 12:55:00,35.41,35.42,35.31,35.35,52608.0,30.938,30.9467,30.8506,30.8856,52608.0
2018-10-26 13:00:00,35.34,35.49,35.34,35.49,121564.0,30.8768,31.0079,30.8768,31.0079,121564.0
2018-10-26 13:05:00,35.49,35.56,35.47,35.51,73567.0,31.0079,31.069,30.9904,31.0253,73567.0
2018-10-26 13:10:00,35.51,35.68,35.5,35.61,110623.0,31.0253,31.1739,31.0166,31.1127,110623.0
2018-10-26 13:15:00,35.62,35.63,35.55,35.62,82060.0,31.1215,31.1302,31.0603,31.1215,82060.0
2018-10-26 13:20:00,35.61,35.62,35.43,35.44,87589.0,31.1127,31.1215,30.9555,30.9642,87589.0
2018-10-26 13:25:00,35.45,35.45,35.3,35.31,129594.0,30.9729,30.9729,30.8419,30.8506,129594.0
2018-10-26 13:30:00,35.3,35.3,35.11,35.13,94004.0,30.8419,30.8419,30.6759,30.6933,94004.0
2018-10-26 13:35:00,35.13,35.19,35.11,35.15,88073.0,30.6933,30.7458,30.6759,30.7108,88073.0
2018-10-26 13:40:00,35.15,35.36,35.14,35.33,77174.0,30.7108,30.8943,30.7021,30.8681,77174.0
2018-10-26 13:45:00,35.32,35.35,35.26,35.32,72972.0,30.8593,30.8856,30.8069,30.8593,72972.0
2018-10-26 13:50:00,35.31,35.4,35.29,35.39,79311.0,30.8506,30.9292,30.8331,30.9205,79311.0
2018-10-26 13:55:00,35.39,35.48,35.37,35.46,132145.0,30.9205,30.9991,30.903,30.9817,132145.0
2018-10-26 14:00:00,35.46,35.52,35.3,35.34,186408.0,30.9817,31.0341,30.8419,30.8768,186408.0
2018-10-26 14:05:00,35.34,35.39,35.3,35.32,92131.0,30.8768,30.9205,30.8419,30.8593,92131.0
2018-10-26 14:10:00,35.31,35.36,35.2,35.21,146734.0,30.8506,30.8943,30.7545,30.7632,146734.0
2018-10-26 14:15:00,35.21,35.21,35.12,35.2,76839.0,30.7632,30.7632,30.6846,30.7545,76839.0
2018-10-26 14:20:00,35.2,35.24,35.16,35.24,102624.0,30.7545,30.7894,30.7195,30.7894,102624.0
2018-10-26 14:25:00,35.24,35.36,35.23,35.23,95886.0,30.7894,30.8943,30.7807,30.7807,95886.0
2018-10-26 14:30:00,35.23,35.28,35.18,35.18,78548.0,30.7807,30.8244,30.737,30.737,78548.0
2018-10-26 14:35:00,35.18,35.29,35.15,35.23,78957.0,30.737,30.8331,30.7108,30.7807,78957.0
2018-10-26 14:40:00,35.24,35.27,35.19,35.21,85257.0,30.7894,30.8157,30.7458,30.7632,85257.0
2018-10-26 14:45:00,35.22,35.23,35.05,35.07,59200.0,30.772,30.7807,30.6234,30.6409,59200.0
2018-10-26 14:50:00,35.06,35.1,35.04,35.05,88436.0,30.6322,30.6671,30.6147,30.6234,88436.0
2018-10-26 14:55:00,35.06,35.06,34.94,34.98,114664.0,30.6322,30.6322,30.5273,30.5623,114664.0
2018-10-26 15:00:00,34.98,35.02,34.87,35.02,177682.0,30.5623,30.5972,30.4662,30.5972,177682.0
2018-10-26 15:05:00,35.01,35.04,34.95,34.98,101637.0,30.5885,30.6147,30.5361,30.5623,101637.0
2018-10-26 15:10:00,34.98,35.01,34.83,34.89,127024.0,30.5623,30.5885,30.4312,30.4836,127024.0
2018-10-26 15:15:00,34.88,35.03,34.88,35.0,112041.0,30.4749,30.606,30.4749,30.5798,112041.0
2018-10-26 15:20:00,35.01,35.14,35.0,35.05,129778.0,30.5885,30.7021,30.5798,30.6234,129778.0
2018-10-26 15:25:00,35.04,35.11,35.01,35.07,124666.0,30.6147,30.6759,30.5885,30.6409,124666.0
2018-10-26 15:30:00,35.06,35.07,34.93,34.95,165434.0,30.6322,30.6409,30.5186,30.5361,165434.0
2018-10-26 15:35:00,34.94,35.17,34.93,35.15,183784.0,30.5273,30.7283,30.5186,30.7108,183784.0
2018-10-26 15:40:00,35.15,35.2,35.07,35.11,338438.0,30.7108,30.7545,30.6409,30.6759,338438.0
2018-10-26 15:45:00,35.1,35.34,35.08,35.27,322571.0,30.6671,30.8768,30.6497,30.8157,322571.0
2018-10-26 15:50:00,35.28,35.37,35.27,35.27,279460.0,30.8244,30.903,30.8157,30.8157,279460.0
2018-10-26 15:55:00,35.27,35.27,35.09,35.14,497193.0,30.8157,30.8157,30.6584,30.7021,497193.0
2018-10-29 09:30:00,35.25,35.38,35.22,35.3,272197.0,30.7982,30.9118,30.772,30.8419,272197.0
2018-10-29 09:35:00,35.29,35.48,35.22,35.25,212657.0,30.8331,30.9991,30.772,30.7982,212657.0
2018-10-29 09:40:00,35.24,35.29,35.06,35.07,173334.0,30.7894,30.8331,30.6322,30.6409,173334.0
2018-10-29 09:45:00,35.07,35.12,35.01,35.02,145771.0,30.6409,30.6846,30.5885,30.5972,145771.0
2018-10-29 09:50:00,35.03,35.19,34.99,35.18,144211.0,30.606,30.7458,30.571,30.737,144211.0
2018-10-29 09:55:00,35.18,35.23,35.08,35.11,186263.0,30.737,30.7807,30.6497,30.6759,186263.0
2018-10-29 10:00:00,35.11,35.31,35.1,35.26,147261.0,30.6759,30.8506,30.6671,30.8069,147261.0
2018-10-29 10:05:00,35.25,35.28,35.1,35.23,87471.0,30.7982,30.8244,30.6671,30.7807,87471.0
2018-10-29 10:10:00,35.23,35.23,35.1,35.13,55990.0,30.7807,30.7807,30.6671,30.6933,55990.0
2018-10-29 10:15:00,35.13,35.16,35.06,35.09,57844.0,30.6933,30.7195,30.6322,30.6584,57844.0
2018-10-29 10:20:00,35.09,35.16,35.06,35.08,91522.0,30.6584,30.7195,30.6322,30.6497,91522.0
2018-10-29 10:25:00,35.08,35.16,35.08,35.13,78607.0,30.6497,30.7195,30.6497,30.6933,78607.0
2018-10-29 10:30:00,35.12,35.23,35.1,35.17,76361.0,30.6846,30.7807,30.6671,30.7283,76361.0
2018-10-29 10:35:00,35.16,35.16,35.03,35.09,74339.0,30.7195,30.7195,30.606,30.6584,74339.0
2018-10-29 10:40:00,35.08,35.1,35.04,35.06,46188.0,30.6497,30.6671,30.6147,30.6322,46188.0
2018-10-29 10:45:00,35.06,35.06,34.93,34.98,101756.0,30.6322,30.6322,30.5186,30.5623,101756.0
2018-10-29 10:50:00,34.97,35.14,34.96,35.13,71676.0,30.5535,30.7021,30.5448,30.6933,71676.0
2018-10-29 10:55:00,35.14,35.16,35.07,35.11,51201.0,30.7021,30.7195,30.6409,30.6759,51201.0
2018-10-29 11:00:00,35.11,35.17,35.06,35.06,67825.0,30.6759,30.7283,30.6322,30.6322,67825.0
2018-10-29 11:05:00,35.05,35.12,35.03,35.1,62183.0,30.6234,30.6846,30.606,30.6671,62183.0
2018-10-29 11:10:00,35.1,35.12,34.98,35.02,83266.0,30.6671,30.6846,30.5623,30.5972,83266.0
2018-10-29 11:15:00,35.02,35.04,34.93,34.98,57394.0,30.5972,30.6147,30.5186,30.5623,57394.0
2018-10-29 11:20:00,34.98,35.0,34.94,34.97,56983.0,30.5623,30.5798,30.5273,30.5535,56983.0
2018-10-29 11:25:00,34.97,35.01,34.96,34.99,102783.0,30.5535,30.5885,30.5448,30.571,102783.0
2018-10-29 11:30:00,35.0,35.07,34.98,35.06,98712.0,30.5798,30.6409,30.5623,30.6322,98712.0
2018-10-29 11:35:00,35.06,35.12,35.05,35.08,56264.0,30.6322,30.6846,30.6234,30.6497,56264.0
2018-10-29 11:40:00,35.07,35.2,35.04,35.2,68672.0,30.6409,30.7545,30.6147,30.7545,68672.0
2018-10-29 11:45:00,35.2,35.21,35.12,35.15,54938.0,30.7545,30.7632,30.6846,30.7108,54938.0
2018-10-29 11:50:00,35.15,35.16,35.06,35.08,44137.0,30.7108,30.7195,30.6322,30.6497,44137.0
2018-10-29 11:55:00,35.06,35.1,35.01,35.02,122206.0,30.6322,30.6671,30.5885,30.5972,122206.0
2018-10-29 12:00:00,35.01,35.04,34.95,34.97,54416.0,30.5885,30.6147,30.5361,30.5535,54416.0
2018-10-29 12:05:00,34.97,34.97,34.88,34.93,51951.0,30.5535,30.5535,30.4749,30.5186,51951.0
2018-10-29 12:10:00,34.92,34.92,34.82,34.83,106885.0,30.5099,30.5099,30.4225,30.4312,106885.0
2018-10-29 12:15:00,34.84,34.9,34.77,34.78,81724.0,30.44,30.4924,30.3788,30.3875,81724.0
2018-10-29 12:20:00,34.79,34.81,34.7,34.77,92711.0,30.3963,30.4138,30.3176,30.3788,92711.0
2018-10-29 12:25:00,34.79,34.81,34.73,34.79,67260.0,30.3963,30.4138,30.3439,30.3963,67260.0
2018-10-29 12:30:00,34.78,34.79,34.71,34.73,70197.0,30.3875,30.3963,30.3264,30.3439,70197.0
2018-10-29 12:35:00,34.73,34.8,34.72,34.78,54097.0,30.3439,30.405,30.3351,30.3875,54097.0
2018-10-29 12:40:00,34.77,34.82,34.76,34.79,70068.0,30.3788,30.4225,30.3701,30.3963,70068.0
2018-10-29 12:45:00,34.8,34.86,34.77,34.77,46457.0,30.405,30.4574,30.3788,30.3788,46457.0
2018-10-29 12:50:00,34.78,34.82,34.77,34.78,50079.0,30.3875,30.4225,30.3788,30.3875,50079.0
2018-10-29 12:55:00,34.77,34.78,34.65,34.73,96156.0,30.3788,30.3875,30.274,30.3439,96156.0
2018-10-29 13:00:00,34.72,34.88,34.7,34.86,60149.0,30.3351,30.4749,30.3176,30.4574,60149.0
2018-10-29 13:05:00,34.85,34.87,34.81,34.87,41963.0,30.4487,30.4662,30.4138,30.4662,41963.0
2018-10-29 13:10:00,34.88,34.88,34.82,34.83,37244.0,30.4749,30.4749,30.4225,30.4312,37244.0
2018-10-29 13:15:00,34.84,34.84,34.8,34.83,28183.0,30.44,30.44,30.405,30.4312,28183.0
2018-10-29 13:20:00,34.82,34.84,34.78,34.82,65960.0,30.4225,30.44,30.3875,30.4225,65960.0
2018-10-29 13:25:00,34.81,34.83,34.74,34.74,45092.0,30.4138,30.4312,30.3526,30.3526,45092.0
2018-10-29 13:30:00,34.74,34.86,34.73,34.86,77579.0,30.3526,30.4574,30.3439,30.4574,77579.0
2018-10-29 13:35:00,34.86,34.87,34.77,34.8,48826.0,30.4574,30.4662,30.3788,30.405,48826.0
2018-10-29 13:40:00,34.8,34.84,34.72,34.84,63456.0,30.405,30.44,30.3351,30.44,63456.0
2018-10-29 13:45:00,34.83,34.86,34.76,34.8,98797.0,30.4312,30.4574,30.3701,30.405,98797.0
2018-10-29 13:50:00,34.8,34.88,34.78,34.83,101971.0,30.405,30.4749,30.3875,30.4312,101971.0
2018-10-29 13:55:00,34.84,34.9,34.8,34.85,122893.0,30.44,30.4924,30.405,30.4487,122893.0
2018-10-29 14:00:00,34.84,34.85,34.7,34.79,71112.0,30.44,30.4487,30.3176,30.3963,71112.0
2018-10-29 14:05:00,34.78,34.8,34.72,34.76,54319.0,30.3875,30.405,30.3351,30.3701,54319.0
2018-10-29 14:10:00,34.76,34.76,34.56,34.6,137339.0,30.3701,30.3701,30.1953,30.2303,137339.0
2018-10-29 14:15:00,34.59,34.6,34.51,34.6,97069.0,30.2215,30.2303,30.1516,30.2303,97069.0
2018-10-29 14:20:00,34.59,34.62,34.53,34.57,55214.0,30.2215,30.2477,30.1691,30.2041,55214.0
2018-10-29 14:25:00,34.56,34.63,34.53,34.53,62206.0,30.1953,30.2565,30.1691,30.1691,62206.0
2018-10-29 14:30:00,34.53,34.54,34.49,34.51,81556.0,30.1691,30.1779,30.1342,30.1516,81556.0
2018-10-29 14:35:00,34.51,34.59,34.49,34.5,87754.0,30.1516,30.2215,30.1342,30.1429,87754.0
2018-10-29 14:40:00,34.5,34.63,34.49,34.59,61763.0,30.1429,30.2565,30.1342,30.2215,61763.0
2018-10-29 14:45:00,34.59,34.61,34.49,34.49,84726.0,30.2215,30.239,30.1342,30.1342,84726.0
2018-10-29 14:50:00,34.49,34.5,34.4,34.46,107754.0,30.1342,30.1429,30.0555,30.108,107754.0
2018-10-29 14:55:00,34.47,34.54,34.44,34.5,117016.0,30.1167,30.1779,30.0905,30.1429,117016.0
2018-10-29 15:00:00,34.5,34.51,34.33,34.34,143572.0,30.1429,30.1516,29.9944,30.0031,143572.0
2018-10-29 15:05:00,34.34,34.35,34.24,34.26,114663.0,30.0031,30.0118,29.9157,29.9332,114663.0
2018-10-29 15:10:00,34.26,34.28,34.11,34.15,190962.0,29.9332,29.9507,29.8022,29.8371,190962.0
2018-10-29 15:15:00,34.15,34.23,34.08,34.22,146055.0,29.8371,29.907,29.7759,29.8983,146055.0
2018-10-29 15:20:00,34.21,34.24,34.12,34.21,137786.0,29.8895,29.9157,29.8109,29.8895,137786.0
2018-10-29 15:25:00,34.21,34.31,34.18,34.19,151293.0,29.8895,29.9769,29.8633,29.8721,151293.0
2018-10-29 15:30:00,34.19,34.21,34.06,34.16,222388.0,29.8721,29.8895,29.7585,29.8458,222388.0
2018-10-29 15:35:00,34.16,34.17,34.06,34.12,272332.0,29.8458,29.8546,29.7585,29.8109,272332.0
2018-10-29 15:40:00,34.11,34.12,33.95,33.96,543232.0,29.8022,29.8109,29.6624,29.6711,543232.0
2018-10-29 15:45:00,33.96,34.33,33.95,34.29,492711.0,29.6711,29.9944,29.6624,29.9594,492711.0
2018-10-29 15:50:00,34.29,34.39,34.26,34.36,423390.0,29.9594,30.0468,29.9332,30.0206,423390.0
2018-10-29 15:55:00,34.36,34.39,34.26,34.37,695720.0,30.0206,30.0468,29.9332,30.0293,695720.0
2018-10-30 09:30:00,34.26,34.4,34.1,34.3,218208.0,29.9332,30.0555,29.7934,29.9682,218208.0
2018-10-30 09:35:00,34.3,34.57,34.25,34.51,129592.0,29.9682,30.2041,29.9245,30.1516,129592.0
2018-10-30 09:40:00,34.51,34.73,34.49,34.61,123877.0,30.1516,30.3439,30.1342,30.239,123877.0
2018-10-30 09:45:00,34.59,34.62,34.5,34.62,149114.0,30.2215,30.2477,30.1429,30.2477,149114.0
2018-10-30 09:50:00,34.62,34.65,34.52,34.61,95987.0,30.2477,30.274,30.1604,30.239,95987.0
2018-10-30 09:55:00,34.6,34.68,34.56,34.6,84578.0,30.2303,30.3002,30.1953,30.2303,84578.0
2018-10-30 10:00:00,34.6,34.63,34.5,34.59,110986.0,30.2303,30.2565,30.1429,30.2215,110986.0
2018-10-30 10:05:00,34.6,34.64,34.52,34.54,95543.0,30.2303,30.2652,30.1604,30.1779,95543.0
2018-10-30 10:10:00,34.54,34.55,34.43,34.49,199795.0,30.1779,30.1866,30.0817,30.1342,199795.0
2018-10-30 10:15:00,34.49,34.52,34.41,34.44,183004.0,30.1342,30.1604,30.0643,30.0905,183004.0
2018-10-30 10:20:00,34.43,34.55,34.4,34.48,112133.0,30.0817,30.1866,30.0555,30.1254,112133.0
2018-10-30 10:25:00,34.48,34.48,34.3,34.34,126409.0,30.1254,30.1254,29.9682,30.0031,126409.0
2018-10-30 10:30:00,34.35,34.38,34.28,34.28,128521.0,30.0118,30.0381,29.9507,29.9507,128521.0
2018-10-30 10:35:00,34.28,34.28,34.14,34.16,227279.0,29.9507,29.9507,29.8284,29.8458,227279.0
2018-10-30 10:40:00,34.16,34.19,34.08,34.08,132792.0,29.8458,29.8721,29.7759,29.7759,132792.0
2018-10-30 10:45:00,34.08,34.32,34.07,34.29,164573.0,29.7759,29.9856,29.7672,29.9594,164573.0
2018-10-30 10:50:00,34.28,34.37,34.28,34.34,80430.0,29.9507,30.0293,29.9507,30.0031,80430.0
2018-10-30 10:55:00,34.35,34.5,34.33,34.44,95509.0,30.0118,30.1429,29.9944,30.0905,95509.0
2018-10-30 11:00:00,34.45,34.51,34.39,34.45,101922.0,30.0992,30.1516,30.0468,30.0992,101922.0
2018-10-30 11:05:00,34.45,34.54,34.44,34.46,53865.0,30.0992,30.1779,30.0905,30.108,53865.0
2018-10-30 11:10:00,34.46,34.46,34.38,34.38,65785.0,30.108,30.108,30.0381,30.0381,65785.0
2018-10-30 11:15:00,34.38,34.42,34.35,34.41,70146.0,30.0381,30.073,30.0118,30.0643,70146.0
2018-10-30 11:20:00,34.41,34.46,34.33,34.4,102685.0,30.0643,30.108,29.9944,30.0555,102685.0
2018-10-30 11:25:00,34.4,34.62,34.4,34.6,203943.0,30.0555,30.2477,30.0555,30.2303,203943.0
2018-10-30 11:30:00,34.61,34.63,34.55,34.58,107172.0,30.239,30.2565,30.1866,30.2128,107172.0
2018-10-30 11:35:00,34.58,34.78,34.54,34.78,92695.0,30.2128,30.3875,30.1779,30.3875,92695.0
2018-10-30 11:40:00,34.78,34.87,34.76,34.78,84518.0,30.3875,30.4662,30.3701,30.3875,84518.0
2018-10-30 11:45:00,34.77,34.91,34.76,34.91,67678.0,30.3788,30.5011,30.3701,30.5011,67678.0
2018-10-30 11:50:00,34.91,34.94,34.82,34.84,88599.0,30.5011,30.5273,30.4225,30.44,88599.0
2018-10-30 11:55:00,34.82,34.85,34.75,34.75,55391.0,30.4225,30.4487,30.3613,30.3613,55391.0
2018-10-30 12:00:00,34.77,34.85,34.76,34.78,82996.0,30.3788,30.4487,30.3701,30.3875,82996.0
2018-10-30 12:05:00,34.78,34.92,34.77,34.88,100827.0,30.3875,30.5099,30.3788,30.4749,100827.0
2018-10-30 12:10:00,34.88,34.93,34.82,34.87,79968.0,30.4749,30.5186,30.4225,30.4662,79968.0
2018-10-30 12:15:00,34.87,34.96,34.85,34.94,71090.0,30.4662,30.5448,30.4487,30.5273,71090.0
2018-10-30 12:20:00,34.94,34.97,34.92,34.94,77285.0,30.5273,30.5535,30.5099,30.5273,77285.0
2018-10-30 12:25:00,34.94,34.99,34.91,34.91,103151.0,30.5273,30.571,30.5011,30.5011,103151.0
2018-10-30 12:30:00,34.91,34.92,34.8,34.84,104087.0,30.5011,30.5099,30.405,30.44,104087.0
2018-10-30 12:35:00,34.83,34.93,34.82,34.9,96197.0,30.4312,30.5186,30.4225,30.4924,96197.0
2018-10-30 12:40:00,34.9,34.94,34.85,34.87,72493.0,30.4924,30.5273,30.4487,30.4662,72493.0
2018-10-30 12:45:00,34.88,34.96,34.86,34.95,45126.0,30.4749,30.5448,30.4574,30.5361,45126.0
2018-10-30 12:50:00,34.94,35.0,34.92,34.95,69678.0,30.5273,30.5798,30.5099,30.5361,69678.0
2018-10-30 12:55:00,34.96,34.98,34.82,34.84,112768.0,30.5448,30.5623,30.4225,30.44,112768.0
2018-10-30 13:00:00,34.83,34.83,34.71,34.71,164903.0,30.4312,30.4312,30.3264,30.3264,164903.0
2018-10-30 13:05:00,34.72,34.75,34.68,34.69,42550.0,30.3351,30.3613,30.3002,30.3089,42550.0
2018-10-30 13:10:00,34.69,34.7,34.57,34.57,61367.0,30.3089,30.3176,30.2041,30.2041,61367.0
2018-10-30 13:15:00,34.58,34.73,34.58,34.69,76731.0,30.2128,30.3439,30.2128,30.3089,76731.0
2018-10-30 13:20:00,34.69,34.78,34.68,34.73,60590.0,30.3089,30.3875,30.3002,30.3439,60590.0
2018-10-30 13:25:00,34.72,34.73,34.66,34.68,31239.0,30.3351,30.3439,30.2827,30.3002,31239.0
2018-10-30 13:30:00,34.67,34.68,34.6,34.63,62765.0,30.2914,30.3002,30.2303,30.2565,62765.0
2018-10-30 13:35:00,34.63,34.65,34.57,34.62,34490.0,30.2565,30.274,30.2041,30.2477,34490.0
2018-10-30 13:40:00,34.62,34.75,34.62,34.73,49277.0,30.2477,30.3613,30.2477,30.3439,49277.0
2018-10-30 13:45:00,34.73,34.76,34.7,34.75,50992.0,30.3439,30.3701,30.3176,30.3613,50992.0
2018-10-30 13:50:00,34.75,34.76,34.68,34.69,37520.0,30.3613,30.3701,30.3002,30.3089,37520.0
2018-10-30 13:55:00,34.69,34.81,34.66,34.79,62382.0,30.3089,30.4138,30.2827,30.3963,62382.0
2018-10-30 14:00:00,34.78,34.83,34.74,34.76,104779.0,30.3875,30.4312,30.3526,30.3701,104779.0
2018-10-30 14:05:00,34.77,34.8,34.71,34.72,41516.0,30.3788,30.405,30.3264,30.3351,41516.0
2018-10-30 14:10:00,34.71,34.79,34.69,34.78,54780.0,30.3264,30.3963,30.3089,30.3875,54780.0
2018-10-30 14:15:00,34.78,34.81,34.75,34.8,48657.0,30.3875,30.4138,30.3613,30.405,48657.0
2018-10-30 14:20:00,34.8,34.97,34.8,34.95,80894.0,30.405,30.5535,30.405,30.5361,80894.0
2018-10-30 14:25:00,34.95,34.96,34.82,34.85,52993.0,30.5361,30.5448,30.4225,30.4487,52993.0
2018-10-30 14:30:00,34.85,34.92,34.8,34.92,67165.0,30.4487,30.5099,30.405,30.5099,67165.0
2018-10-30 14:35:00,34.91,34.94,34.86,34.88,91501.0,30.5011,30.5273,30.4574,30.4749,91501.0
2018-10-30 14:40:00,34.88,34.98,34.88,34.96,47917.0,30.4749,30.5623,30.4749,30.5448,47917.0
2018-10-30 14:45:00,34.95,34.98,34.93,34.98,76006.0,30.5361,30.5623,30.5186,30.5623,76006.0
2018-10-30 14:50:00,34.97,35.13,34.97,35.08,93616.0,30.5535,30.6933,30.5535,30.6497,93616.0
2018-10-30 14:55:00,35.08,35.21,35.05,35.14,59693.0,30.6497,30.7632,30.6234,30.7021,59693.0
2018-10-30 15:00:00,35.14,35.16,35.02,35.08,88304.0,30.7021,30.7195,30.5972,30.6497,88304.0
2018-10-30 15:05:00,35.07,35.08,35.0,35.07,92512.0,30.6409,30.6497,30.5798,30.6409,92512.0
2018-10-30 15:10:00,35.07,35.22,35.06,35.14,73702.0,30.6409,30.772,30.6322,30.7021,73702.0
2018-10-30 15:15:00,35.15,35.18,35.07,35.1,75567.0,30.7108,30.737,30.6409,30.6671,75567.0
2018-10-30 15:20:00,35.1,35.13,35.04,35.08,87814.0,30.6671,30.6933,30.6147,30.6497,87814.0
2018-10-30 15:25:00,35.08,35.22,35.07,35.16,102496.0,30.6497,30.772,30.6409,30.7195,102496.0
2018-10-30 15:30:00,35.16,35.21,35.1,35.19,191867.0,30.7195,30.7632,30.6671,30.7458,191867.0
2018-10-30 15:35:00,35.18,35.19,35.09,35.09,157465.0,30.737,30.7458,30.6584,30.6584,157465.0
2018-10-30 15:40:00,35.1,35.14,35.04,35.09,161808.0,30.6671,30.7021,30.6147,30.6584,161808.0
2018-10-30 15:45:00,35.08,35.09,35.01,35.01,332351.0,30.6497,30.6584,30.5885,30.5885,332351.0
2018-10-30 15:50:00,35.02,35.21,35.01,35.09,391891.0,30.5972,30.7632,30.5885,30.6584,391891.0
2018-10-30 15:55:00,35.09,35.11,35.05,35.06,673944.0,30.6584,30.6759,30.6234,30.6322,673944.0
2018-10-31 09:30:00,35.4,35.6,35.32,35.54,172509.0,30.9292,31.104,30.8593,31.0516,172509.0
2018-10-31 09:35:00,35.54,35.59,35.28,35.41,120830.0,31.0516,31.0952,30.8244,30.938,120830.0
2018-10-31 09:40:00,35.41,35.44,35.24,35.24,93123.0,30.938,30.9642,30.7894,30.7894,93123.0
2018-10-31 09:45:00,35.24,35.34,35.21,35.22,95672.0,30.7894,30.8768,30.7632,30.772,95672.0
2018-10-31 09:50:00,35.23,35.36,35.2,35.31,103795.0,30.7807,30.8943,30.7545,30.8506,103795.0
2018-10-31 09:55:00,35.32,35.43,35.29,35.35,103482.0,30.8593,30.9555,30.8331,30.8856,103482.0
2018-10-31 10:00:00,35.36,35.4,35.28,35.29,107245.0,30.8943,30.9292,30.8244,30.8331,107245.0
2018-10-31 10:05:00,35.28,35.29,35.19,35.22,57934.0,30.8244,30.8331,30.7458,30.772,57934.0
2018-10-31 10:10:00,35.2,35.25,35.05,35.07,86211.0,30.7545,30.7982,30.6234,30.6409,86211.0
2018-10-31 10:15:00,35.07,35.21,35.06,35.08,89823.0,30.6409,30.7632,30.6322,30.6497,89823.0
2018-10-31 10:20:00,35.07,35.18,35.06,35.15,76139.0,30.6409,30.737,30.6322,30.7108,76139.0
2018-10-31 10:25:00,35.15,35.18,35.12,35.13,38960.0,30.7108,30.737,30.6846,30.6933,38960.0
2018-10-31 10:30:00,35.13,35.34,35.13,35.32,86210.0,30.6933,30.8768,30.6933,30.8593,86210.0
2018-10-31 10:35:00,35.32,35.33,35.19,35.28,93845.0,30.8593,30.8681,30.7458,30.8244,93845.0
2018-10-31 10:40:00,35.27,35.41,35.27,35.4,78335.0,30.8157,30.938,30.8157,30.9292,78335.0
2018-10-31 10:45:00,35.41,35.42,35.17,35.17,62147.0,30.938,30.9467,30.7283,30.7283,62147.0
2018-10-31 10:50:00,35.18,35.2,35.12,35.14,71406.0,30.737,30.7545,30.6846,30.7021,71406.0
2018-10-31 10:55:00,35.14,35.14,35.06,35.11,117837.0,30.7021,30.7021,30.6322,30.6759,117837.0
2018-10-31 11:00:00,35.12,35.17,35.06,35.08,107326.0,30.6846,30.7283,30.6322,30.6497,107326.0
2018-10-31 11:05:00,35.08,35.16,35.07,35.15,57883.0,30.6497,30.7195,30.6409,30.7108,57883.0
2018-10-31 11:10:00,35.16,35.16,35.04,35.07,52160.0,30.7195,30.7195,30.6147,30.6409,52160.0
2018-10-31 11:15:00,35.06,35.13,35.04,35.09,58010.0,30.6322,30.6933,30.6147,30.6584,58010.0
2018-10-31 11:20:00,35.08,35.22,35.07,35.19,38963.0,30.6497,30.772,30.6409,30.7458,38963.0
2018-10-31 11:25:00,35.19,35.29,35.17,35.26,46125.0,30.7458,30.8331,30.7283,30.8069,46125.0
2018-10-31 11:30:00,35.26,35.35,35.26,35.28,51486.0,30.8069,30.8856,30.8069,30.8244,51486.0
2018-10-31 11:35:00,35.28,35.32,35.26,35.3,37532.0,30.8244,30.8593,30.8069,30.8419,37532.0
2018-10-31 11:40:00,35.3,35.31,35.15,35.16,76817.0,30.8419,30.8506,30.7108,30.7195,76817.0
2018-10-31 11:45:00,35.16,35.24,35.14,35.16,58270.0,30.7195,30.7894,30.7021,30.7195,58270.0
2018-10-31 11:50:00,35.16,35.23,35.15,35.2,50304.0,30.7195,30.7807,30.7108,30.7545,50304.0
2018-10-31 11:55:00,35.2,35.2,35.1,35.16,60065.0,30.7545,30.7545,30.6671,30.7195,60065.0
2018-10-31 12:00:00,35.16,35.21,35.02,35.05,82214.0,30.7195,30.7632,30.5972,30.6234,82214.0
2018-10-31 12:05:00,35.04,35.11,35.03,35.06,63633.0,30.6147,30.6759,30.606,30.6322,63633.0
2018-10-31 12:10:00,35.06,35.06,34.99,35.02,97628.0,30.6322,30.6322,30.571,30.5972,97628.0
2018-10-31 12:15:00,35.02,35.02,34.93,34.98,52263.0,30.5972,30.5972,30.5186,30.5623,52263.0
2018-10-31 12:20:00,34.98,35.01,34.94,34.98,51856.0,30.5623,30.5885,30.5273,30.5623,51856.0
2018-10-31 12:25:00,34.98,35.02,34.93,34.93,67707.0,30.5623,30.5972,30.5186,30.5186,67707.0
2018-10-31 12:30:00,34.93,34.99,34.92,34.95,60837.0,30.5186,30.571,30.5099,30.5361,60837.0
2018-10-31 12:35:00,34.95,35.01,34.95,35.0,63744.0,30.5361,30.5885,30.5361,30.5798,63744.0
2018-10-31 12:40:00,35.0,35.0,34.91,34.96,53272.0,30.5798,30.5798,30.5011,30.5448,53272.0
2018-10-31 12:45:00,34.95,35.02,34.94,34.95,69193.0,30.5361,30.5972,30.5273,30.5361,69193.0
2018-10-31 12:50:00,34.94,34.95,34.89,34.91,72166.0,30.5273,30.5361,30.4836,30.5011,72166.0
2018-10-31 12:55:00,34.9,34.99,34.9,34.94,58490.0,30.4924,30.571,30.4924,30.5273,58490.0
2018-10-31 13:00:00,34.95,34.96,34.9,34.91,39324.0,30.5361,30.5448,30.4924,30.5011,39324.0
2018-10-31 13:05:00,34.91,34.94,34.89,34.92,58394.0,30.5011,30.5273,30.4836,30.5099,58394.0
2018-10-31 13:10:00,34.92,35.05,34.92,34.97,78073.0,30.5099,30.6234,30.5099,30.5535,78073.0
2018-10-31 13:15:00,34.96,34.97,34.91,34.94,45222.0,30.5448,30.5535,30.5011,30.5273,45222.0
2018-10-31 13:20:00,34.93,34.97,34.9,34.93,45563.0,30.5186,30.5535,30.4924,30.5186,45563.0
2018-10-31 13:25:00,34.93,34.97,34.91,34.93,40300.0,30.5186,30.5535,30.5011,30.5186,40300.0
2018-10-31 13:30:00,34.94,34.97,34.85,34.87,110541.0,30.5273,30.5535,30.4487,30.4662,110541.0
2018-10-31 13:35:00,34.86,34.91,34.86,34.87,59385.0,30.4574,30.5011,30.4574,30.4662,59385.0
2018-10-31 13:40:00,34.88,34.93,34.83,34.92,67754.0,30.4749,30.5186,30.4312,30.5099,67754.0
2018-10-31 13:45:00,34.92,34.92,34.75,34.76,74332.0,30.5099,30.5099,30.3613,30.3701,74332.0
2018-10-31 13:50:00,34.76,34.77,34.68,34.7,86620.0,30.3701,30.3788,30.3002,30.3176,86620.0
2018-10-31 13:55:00,34.7,34.73,34.68,34.71,78097.0,30.3176,30.3439,30.3002,30.3264,78097.0
2018-10-31 14:00:00,34.72,34.75,34.66,34.73,63553.0,30.3351,30.3613,30.2827,30.3439,63553.0
2018-10-31 14:05:00,34.73,34.74,34.67,34.7,61046.0,30.3439,30.3526,30.2914,30.3176,61046.0
2018-10-31 14:10:00,34.7,34.74,34.69,34.7,80942.0,30.3176,30.3526,30.3089,30.3176,80942.0
2018-10-31 14:15:00,34.7,34.78,34.68,34.69,186286.0,30.3176,30.3875,30.3002,30.3089,186286.0
2018-10-31 14:20:00,34.69,34.71,34.64,34.66,83539.0,30.3089,30.3264,30.2652,30.2827,83539.0
2018-10-31 14:25:00,34.65,34.66,34.57,34.64,131538.0,30.274,30.2827,30.2041,30.2652,131538.0
2018-10-31 14:30:00,34.64,34.67,34.62,34.62,129748.0,30.2652,30.2914,30.2477,30.2477,129748.0
2018-10-31 14:35:00,34.62,34.64,34.58,34.63,63798.0,30.2477,30.2652,30.2128,30.2565,63798.0
2018-10-31 14:40:00,34.64,34.67,34.62,34.63,105595.0,30.2652,30.2914,30.2477,30.2565,105595.0
2018-10-31 14:45:00,34.64,34.67,34.59,34.63,127031.0,30.2652,30.2914,30.2215,30.2565,127031.0
2018-10-31 14:50:00,34.63,34.79,34.61,34.78,173165.0,30.2565,30.3963,30.239,30.3875,173165.0
2018-10-31 14:55:00,34.78,34.79,34.71,34.72,103539.0,30.3875,30.3963,30.3264,30.3351,103539.0
2018-10-31 15:00:00,34.71,34.77,34.69,34.72,155206.0,30.3264,30.3788,30.3089,30.3351,155206.0
2018-10-31 15:05:00,34.72,34.73,34.65,34.65,98088.0,30.3351,30.3439,30.274,30.274,98088.0
2018-10-31 15:10:00,34.64,34.69,34.62,34.68,99443.0,30.2652,30.3089,30.2477,30.3002,99443.0
2018-10-31 15:15:00,34.67,34.76,34.66,34.73,133248.0,30.2914,30.3701,30.2827,30.3439,133248.0
2018-10-31 15:20:00,34.73,34.73,34.65,34.7,148811.0,30.3439,30.3439,30.274,30.3176,148811.0
2018-10-31 15:25:00,34.7,34.72,34.61,34.66,116590.0,30.3176,30.3351,30.239,30.2827,116590.0
2018-10-31 15:30:00,34.66,34.7,34.64,34.69,212941.0,30.2827,30.3176,30.2652,30.3089,212941.0
2018-10-31 15:35:00,34.7,34.73,34.6,34.61,177615.0,30.3176,30.3439,30.2303,30.239,177615.0
2018-10-31 15:40:00,34.61,34.67,34.6,34.6,174495.0,30.239,30.2914,30.2303,30.2303,174495.0
2018-10-31 15:45:00,34.6,34.66,34.55,34.57,312028.0,30.2303,30.2827,30.1866,30.2041,312028.0
2018-10-31 15:50:00,34.57,34.65,34.56,34.65,343686.0,30.2041,30.274,30.1953,30.274,343686.0
2018-10-31 15:55:00,34.64,34.66,34.59,34.65,721647.0,30.2652,30.2827,30.2215,30.274,721647.0
2018-11-01 09:30:00,34.9,34.9,34.6,34.8,273393.0,30.4924,30.4924,30.2303,30.405,273393.0
2018-11-01 09:35:00,34.81,34.9,34.68,34.69,165546.0,30.4138,30.4924,30.3002,30.3089,165546.0
2018-11-01 09:40:00,34.68,34.71,34.61,34.66,142422.0,30.3002,30.3264,30.239,30.2827,142422.0
2018-11-01 09:45:00,34.66,34.66,34.54,34.6,197635.0,30.2827,30.2827,30.1779,30.2303,197635.0
2018-11-01 09:50:00,34.59,34.7,34.59,34.65,293665.0,30.2215,30.3176,30.2215,30.274,293665.0
2018-11-01 09:55:00,34.65,34.67,34.58,34.62,180728.0,30.274,30.2914,30.2128,30.2477,180728.0
2018-11-01 10:00:00,34.6,34.62,34.48,34.55,185796.0,30.2303,30.2477,30.1254,30.1866,185796.0
2018-11-01 10:05:00,34.56,34.57,34.44,34.54,185124.0,30.1953,30.2041,30.0905,30.1779,185124.0
2018-11-01 10:10:00,34.54,34.65,34.54,34.55,165970.0,30.1779,30.274,30.1779,30.1866,165970.0
2018-11-01 10:15:00,34.55,34.67,34.54,34.61,281766.0,30.1866,30.2914,30.1779,30.239,281766.0
2018-11-01 10:20:00,34.62,34.65,34.53,34.54,141580.0,30.2477,30.274,30.1691,30.1779,141580.0
2018-11-01 10:25:00,34.54,34.65,34.54,34.65,67176.0,30.1779,30.274,30.1779,30.274,67176.0
2018-11-01 10:30:00,34.65,34.77,34.64,34.75,171159.0,30.274,30.3788,30.2652,30.3613,171159.0
2018-11-01 10:35:00,34.75,34.91,34.72,34.9,126793.0,30.3613,30.5011,30.3351,30.4924,126793.0
2018-11-01 10:40:00,34.9,34.91,34.8,34.8,211575.0,30.4924,30.5011,30.405,30.405,211575.0
2018-11-01 10:45:00,34.8,34.86,34.8,34.84,86737.0,30.405,30.4574,30.405,30.44,86737.0
2018-11-01 10:50:00,34.84,35.15,34.84,35.09,192036.0,30.44,30.7108,30.44,30.6584,192036.0
2018-11-01 10:55:00,35.08,35.08,34.97,34.99,83707.0,30.6497,30.6497,30.5535,30.571,83707.0
2018-11-01 11:00:00,35.0,35.02,34.84,34.87,104719.0,30.5798,30.5972,30.44,30.4662,104719.0
2018-11-01 11:05:00,34.88,34.92,34.8,34.9,79042.0,30.4749,30.5099,30.405,30.4924,79042.0
2018-11-01 11:10:00,34.91,34.95,34.85,34.91,75991.0,30.5011,30.5361,30.4487,30.5011,75991.0
2018-11-01 11:15:00,34.92,34.93,34.84,34.89,50174.0,30.5099,30.5186,30.44,30.4836,50174.0
2018-11-01 11:20:00,34.89,34.93,34.83,34.88,64794.0,30.4836,30.5186,30.4312,30.4749,64794.0
2018-11-01 11:25:00,34.88,34.88,34.78,34.8,144753.0,30.4749,30.4749,30.3875,30.405,144753.0
2018-11-01 11:30:00,34.8,34.81,34.68,34.71,168917.0,30.405,30.4138,30.3002,30.3264,168917.0
2018-11-01 11:35:00,34.71,34.75,34.69,34.71,107549.0,30.3264,30.3613,30.3089,30.3264,107549.0
2018-11-01 11:40:00,34.71,34.71,34.59,34.67,122197.0,30.3264,30.3264,30.2215,30.2914,122197.0
2018-11-01 11:45:00,34.67,34.69,34.48,34.5,105190.0,30.2914,30.3089,30.1254,30.1429,105190.0
2018-11-01 11:50:00,34.5,34.5,34.32,34.44,121374.0,30.1429,30.1429,29.9856,30.0905,121374.0
2018-11-01 11:55:00,34.44,34.48,34.3,34.31,83527.0,30.0905,30.1254,29.9682,29.9769,83527.0
2018-11-01 12:00:00,34.31,34.42,34.25,34.42,84974.0,29.9769,30.073,29.9245,30.073,84974.0
2018-11-01 12:05:00,34.41,34.56,34.41,34.55,93419.0,30.0643,30.1953,30.0643,30.1866,93419.0
2018-11-01 12:10:00,34.55,34.58,34.51,34.55,198183.0,30.1866,30.2128,30.1516,30.1866,198183.0
2018-11-01 12:15:00,34.55,34.65,34.52,34.65,79792.0,30.1866,30.274,30.1604,30.274,79792.0
2018-11-01 12:20:00,34.65,34.69,34.62,34.62,63739.0,30.274,30.3089,30.2477,30.2477,63739.0
2018-11-01 12:25:00,34.62,34.77,34.6,34.77,65395.0,30.2477,30.3788,30.2303,30.3788,65395.0
2018-11-01 12:30:00,34.77,34.81,34.74,34.76,145535.0,30.3788,30.4138,30.3526,30.3701,145535.0
2018-11-01 12:35:00,34.76,34.77,34.65,34.65,80051.0,30.3701,30.3788,30.274,30.274,80051.0
2018-11-01 12:40:00,34.65,34.66,34.59,34.63,70341.0,30.274,30.2827,30.2215,30.2565,70341.0
2018-11-01 12:45:00,34.62,34.64,34.58,34.61,59312.0,30.2477,30.2652,30.2128,30.239,59312.0
2018-11-01 12:50:00,34.62,34.69,34.6,34.68,42855.0,30.2477,30.3089,30.2303,30.3002,42855.0
2018-11-01 12:55:00,34.67,34.68,34.61,34.67,34873.0,30.2914,30.3002,30.239,30.2914,34873.0
2018-11-01 13:00:00,34.67,34.73,34.64,34.69,85970.0,30.2914,30.3439,30.2652,30.3089,85970.0
2018-11-01 13:05:00,34.7,34.75,34.69,34.72,40950.0,30.3176,30.3613,30.3089,30.3351,40950.0
2018-11-01 13:10:00,34.71,34.81,34.7,34.79,65261.0,30.3264,30.4138,30.3176,30.3963,65261.0
2018-11-01 13:15:00,34.79,34.81,34.75,34.77,64562.0,30.3963,30.4138,30.3613,30.3788,64562.0
2018-11-01 13:20:00,34.77,34.79,34.73,34.76,44721.0,30.3788,30.3963,30.3439,30.3701,44721.0
2018-11-01 13:25:00,34.77,34.78,34.73,34.75,27911.0,30.3788,30.3875,30.3439,30.3613,27911.0
2018-11-01 13:30:00,34.75,34.77,34.67,34.69,61642.0,30.3613,30.3788,30.2914,30.3089,61642.0
2018-11-01 13:35:00,34.68,34.71,34.63,34.7,39748.0,30.3002,30.3264,30.2565,30.3176,39748.0
2018-11-01 13:40:00,34.69,34.73,34.66,34.68,38568.0,30.3089,30.3439,30.2827,30.3002,38568.0
2018-11-01 13:45:00,34.68,34.69,34.59,34.64,46466.0,30.3002,30.3089,30.2215,30.2652,46466.0
2018-11-01 13:50:00,34.63,34.7,34.61,34.68,25556.0,30.2565,30.3176,30.239,30.3002,25556.0
2018-11-01 13:55:00,34.68,34.69,34.63,34.63,30673.0,30.3002,30.3089,30.2565,30.2565,30673.0
2018-11-01 14:00:00,34.63,34.72,34.56,34.7,83121.0,30.2565,30.3351,30.1953,30.3176,83121.0
2018-11-01 14:05:00,34.69,34.7,34.57,34.57,39079.0,30.3089,30.3176,30.2041,30.2041,39079.0
2018-11-01 14:10:00,34.57,34.6,34.5,34.51,88359.0,30.2041,30.2303,30.1429,30.1516,88359.0
2018-11-01 14:15:00,34.51,34.53,34.47,34.48,74108.0,30.1516,30.1691,30.1167,30.1254,74108.0
2018-11-01 14:20:00,34.49,34.51,34.44,34.48,54111.0,30.1342,30.1516,30.0905,30.1254,54111.0
2018-11-01 14:25:00,34.49,34.52,34.45,34.5,79385.0,30.1342,30.1604,30.0992,30.1429,79385.0
2018-11-01 14:30:00,34.5,34.53,34.43,34.44,107324.0,30.1429,30.1691,30.0817,30.0905,107324.0
2018-11-01 14:35:00,34.43,34.5,34.42,34.47,142336.0,30.0817,30.1429,30.073,30.1167,142336.0
2018-11-01 14:40:00,34.46,34.56,34.45,34.54,41943.0,30.108,30.1953,30.0992,30.1779,41943.0
2018-11-01 14:45:00,34.54,34.56,34.51,34.54,44123.0,30.1779,30.1953,30.1516,30.1779,44123.0
2018-11-01 14:50:00,34.54,34.57,34.5,34.56,26259.0,30.1779,30.2041,30.1429,30.1953,26259.0
2018-11-01 14:55:00,34.56,34.6,34.56,34.59,58729.0,30.1953,30.2303,30.1953,30.2215,58729.0
2018-11-01 15:00:00,34.58,34.61,34.51,34.59,68641.0,30.2128,30.239,30.1516,30.2215,68641.0
2018-11-01 15:05:00,34.59,34.62,34.57,34.61,104811.0,30.2215,30.2477,30.2041,30.239,104811.0
2018-11-01 15:10:00,34.61,34.66,34.61,34.65,91132.0,30.239,30.2827,30.239,30.274,91132.0
2018-11-01 15:15:00,34.65,34.73,34.61,34.7,143525.0,30.274,30.3439,30.239,30.3176,143525.0
2018-11-01 15:20:00,34.7,34.75,34.67,34.7,82474.0,30.3176,30.3613,30.2914,30.3176,82474.0
2018-11-01 15:25:00,34.7,34.74,34.67,34.68,137709.0,30.3176,30.3526,30.2914,30.3002,137709.0
2018-11-01 15:30:00,34.67,34.69,34.64,34.65,121386.0,30.2914,30.3089,30.2652,30.274,121386.0
2018-11-01 15:35:00,34.66,34.77,34.65,34.75,128518.0,30.2827,30.3788,30.274,30.3613,128518.0
2018-11-01 15:40:00,34.75,34.85,34.68,34.84,196102.0,30.3613,30.4487,30.3002,30.44,196102.0
2018-11-01 15:45:00,34.83,34.87,34.76,34.8,266173.0,30.4312,30.4662,30.3701,30.405,266173.0
2018-11-01 15:50:00,34.79,34.81,34.72,34.73,340409.0,30.3963,30.4138,30.3351,30.3439,340409.0
2018-11-01 15:55:00,34.74,34.81,34.73,34.76,709446.0,30.3526,30.4138,30.3439,30.3701,709446.0
2018-11-02 09:30:00,35.0,35.04,34.86,34.94,191455.0,30.5798,30.6147,30.4574,30.5273,191455.0
2018-11-02 09:35:00,34.93,34.96,34.72,34.72,126727.0,30.5186,30.5448,30.3351,30.3351,126727.0
2018-11-02 09:40:00,34.7,34.89,34.7,34.82,74143.0,30.3176,30.4836,30.3176,30.4225,74143.0
2018-11-02 09:45:00,34.83,34.93,34.8,34.9,133625.0,30.4312,30.5186,30.405,30.4924,133625.0
2018-11-02 09:50:00,34.9,34.91,34.78,34.84,79003.0,30.4924,30.5011,30.3875,30.44,79003.0
2018-11-02 09:55:00,34.84,34.92,34.83,34.88,79230.0,30.44,30.5099,30.4312,30.4749,79230.0
2018-11-02 10:00:00,34.87,34.9,34.76,34.86,94836.0,30.4662,30.4924,30.3701,30.4574,94836.0
2018-11-02 10:05:00,34.87,34.95,34.85,34.87,109844.0,30.4662,30.5361,30.4487,30.4662,109844.0
2018-11-02 10:10:00,34.87,34.99,34.87,34.96,104637.0,30.4662,30.571,30.4662,30.5448,104637.0
2018-11-02 10:15:00,34.95,35.08,34.94,35.03,87723.0,30.5361,30.6497,30.5273,30.606,87723.0
2018-11-02 10:20:00,35.03,35.03,34.93,34.99,67459.0,30.606,30.606,30.5186,30.571,67459.0
2018-11-02 10:25:00,34.98,35.04,34.87,34.88,112796.0,30.5623,30.6147,30.4662,30.4749,112796.0
2018-11-02 10:30:00,34.87,34.92,34.86,34.87,67213.0,30.4662,30.5099,30.4574,30.4662,67213.0
2018-11-02 10:35:00,34.86,34.88,34.77,34.77,79690.0,30.4574,30.4749,30.3788,30.3788,79690.0
2018-11-02 10:40:00,34.76,34.77,34.66,34.72,88939.0,30.3701,30.3788,30.2827,30.3351,88939.0
2018-11-02 10:45:00,34.72,34.8,34.71,34.78,179159.0,30.3351,30.405,30.3264,30.3875,179159.0
2018-11-02 10:50:00,34.78,34.87,34.77,34.81,128424.0,30.3875,30.4662,30.3788,30.4138,128424.0
2018-11-02 10:55:00,34.81,34.91,34.8,34.88,66723.0,30.4138,30.5011,30.405,30.4749,66723.0
2018-11-02 11:00:00,34.89,34.89,34.74,34.77,76734.0,30.4836,30.4836,30.3526,30.3788,76734.0
2018-11-02 11:05:00,34.76,34.78,34.64,34.76,157901.0,30.3701,30.3875,30.2652,30.3701,157901.0
2018-11-02 11:10:00,34.76,34.86,34.73,34.73,240044.0,30.3701,30.4574,30.3439,30.3439,240044.0
2018-11-02 11:15:00,34.72,34.76,34.66,34.75,133822.0,30.3351,30.3701,30.2827,30.3613,133822.0
2018-11-02 11:20:00,34.75,34.8,34.67,34.78,74561.0,30.3613,30.405,30.2914,30.3875,74561.0
2018-11-02 11:25:00,34.78,34.82,34.66,34.8,83244.0,30.3875,30.4225,30.2827,30.405,83244.0
2018-11-02 11:30:00,34.8,34.87,34.77,34.8,62318.0,30.405,30.4662,30.3788,30.405,62318.0
2018-11-02 11:35:00,34.79,34.83,34.74,34.76,76871.0,30.3963,30.4312,30.3526,30.3701,76871.0
2018-11-02 11:40:00,34.76,34.79,34.67,34.69,55794.0,30.3701,30.3963,30.2914,30.3089,55794.0
2018-11-02 11:45:00,34.68,34.73,34.64,34.73,73400.0,30.3002,30.3439,30.2652,30.3439,73400.0
2018-11-02 11:50:00,34.73,34.75,34.64,34.66,69844.0,30.3439,30.3613,30.2652,30.2827,69844.0
2018-11-02 11:55:00,34.66,34.79,34.64,34.77,87131.0,30.2827,30.3963,30.2652,30.3788,87131.0
2018-11-02 12:00:00,34.77,34.8,34.7,34.73,41827.0,30.3788,30.405,30.3176,30.3439,41827.0
2018-11-02 12:05:00,34.72,34.77,34.66,34.67,45063.0,30.3351,30.3788,30.2827,30.2914,45063.0
2018-11-02 12:10:00,34.66,34.71,34.61,34.67,93543.0,30.2827,30.3264,30.239,30.2914,93543.0
2018-11-02 12:15:00,34.67,34.72,34.65,34.69,57306.0,30.2914,30.3351,30.274,30.3089,57306.0
2018-11-02 12:20:00,34.68,34.69,34.63,34.64,37891.0,30.3002,30.3089,30.2565,30.2652,37891.0
2018-11-02 12:25:00,34.63,34.78,34.62,34.78,56478.0,30.2565,30.3875,30.2477,30.3875,56478.0
2018-11-02 12:30:00,34.78,34.78,34.67,34.7,87715.0,30.3875,30.3875,30.2914,30.3176,87715.0
2018-11-02 12:35:00,34.71,34.76,34.65,34.67,55432.0,30.3264,30.3701,30.274,30.2914,55432.0
2018-11-02 12:40:00,34.66,34.72,34.65,34.67,53353.0,30.2827,30.3351,30.274,30.2914,53353.0
2018-11-02 12:45:00,34.68,34.7,34.65,34.66,48531.0,30.3002,30.3176,30.274,30.2827,48531.0
2018-11-02 12:50:00,34.66,34.69,34.61,34.63,55505.0,30.2827,30.3089,30.239,30.2565,55505.0
2018-11-02 12:55:00,34.64,34.64,34.56,34.6,53944.0,30.2652,30.2652,30.1953,30.2303,53944.0
2018-11-02 13:00:00,34.59,34.59,34.5,34.53,83742.0,30.2215,30.2215,30.1429,30.1691,83742.0
2018-11-02 13:05:00,34.53,34.6,34.5,34.59,91222.0,30.1691,30.2303,30.1429,30.2215,91222.0
2018-11-02 13:10:00,34.59,34.75,34.58,34.75,78091.0,30.2215,30.3613,30.2128,30.3613,78091.0
2018-11-02 13:15:00,34.74,34.79,34.71,34.79,57771.0,30.3526,30.3963,30.3264,30.3963,57771.0
2018-11-02 13:20:00,34.77,34.8,34.73,34.77,49547.0,30.3788,30.405,30.3439,30.3788,49547.0
2018-11-02 13:25:00,34.77,34.81,34.74,34.8,29086.0,30.3788,30.4138,30.3526,30.405,29086.0
2018-11-02 13:30:00,34.8,34.82,34.76,34.77,47394.0,30.405,30.4225,30.3701,30.3788,47394.0
2018-11-02 13:35:00,34.77,34.8,34.76,34.79,29261.0,30.3788,30.405,30.3701,30.3963,29261.0
2018-11-02 13:40:00,34.78,34.85,34.76,34.82,75877.0,30.3875,30.4487,30.3701,30.4225,75877.0
2018-11-02 13:45:00,34.82,34.85,34.77,34.79,23384.0,30.4225,30.4487,30.3788,30.3963,23384.0
2018-11-02 13:50:00,34.79,34.81,34.76,34.77,45336.0,30.3963,30.4138,30.3701,30.3788,45336.0
2018-11-02 13:55:00,34.77,34.79,34.75,34.79,32016.0,30.3788,30.3963,30.3613,30.3963,32016.0
2018-11-02 14:00:00,34.79,34.79,34.67,34.69,75930.0,30.3963,30.3963,30.2914,30.3089,75930.0
2018-11-02 14:05:00,34.68,34.68,34.63,34.63,47035.0,30.3002,30.3002,30.2565,30.2565,47035.0
2018-11-02 14:10:00,34.64,34.64,34.59,34.6,35892.0,30.2652,30.2652,30.2215,30.2303,35892.0
2018-11-02 14:15:00,34.6,34.67,34.6,34.65,48497.0,30.2303,30.2914,30.2303,30.274,48497.0
2018-11-02 14:20:00,34.64,34.65,34.56,34.58,59985.0,30.2652,30.274,30.1953,30.2128,59985.0
2018-11-02 14:25:00,34.59,34.91,34.57,34.87,93833.0,30.2215,30.5011,30.2041,30.4662,93833.0
2018-11-02 14:30:00,34.86,35.0,34.81,34.94,234209.0,30.4574,30.5798,30.4138,30.5273,234209.0
2018-11-02 14:35:00,34.94,34.95,34.79,34.79,59551.0,30.5273,30.5361,30.3963,30.3963,59551.0
2018-11-02 14:40:00,34.79,34.9,34.79,34.86,60228.0,30.3963,30.4924,30.3963,30.4574,60228.0
2018-11-02 14:45:00,34.86,34.88,34.82,34.86,55157.0,30.4574,30.4749,30.4225,30.4574,55157.0
2018-11-02 14:50:00,34.86,34.93,34.84,34.93,46819.0,30.4574,30.5186,30.44,30.5186,46819.0
2018-11-02 14:55:00,34.93,35.0,34.91,34.97,63036.0,30.5186,30.5798,30.5011,30.5535,63036.0
2018-11-02 15:00:00,34.96,35.01,34.83,34.9,98269.0,30.5448,30.5885,30.4312,30.4924,98269.0
2018-11-02 15:05:00,34.89,34.96,34.86,34.93,58995.0,30.4836,30.5448,30.4574,30.5186,58995.0
2018-11-02 15:10:00,34.93,35.07,34.92,35.03,91867.0,30.5186,30.6409,30.5099,30.606,91867.0
2018-11-02 15:15:00,35.03,35.04,34.94,34.99,111089.0,30.606,30.6147,30.5273,30.571,111089.0
2018-11-02 15:20:00,34.99,35.06,34.97,35.06,52236.0,30.571,30.6322,30.5535,30.6322,52236.0
2018-11-02 15:25:00,35.06,35.07,34.92,34.94,64256.0,30.6322,30.6409,30.5099,30.5273,64256.0
2018-11-02 15:30:00,34.94,34.94,34.86,34.88,79023.0,30.5273,30.5273,30.4574,30.4749,79023.0
2018-11-02 15:35:00,34.88,34.94,34.82,34.94,86856.0,30.4749,30.5273,30.4225,30.5273,86856.0
2018-11-02 15:40:00,34.94,34.97,34.91,34.93,82551.0,30.5273,30.5535,30.5011,30.5186,82551.0
2018-11-02 15:45:00,34.92,34.94,34.88,34.94,86101.0,30.5099,30.5273,30.4749,30.5273,86101.0
2018-11-02 15:50:00,34.94,35.01,34.93,35.01,193797.0,30.5273,30.5885,30.5186,30.5885,193797.0
2018-11-02 15:55:00,35.0,35.02,34.89,34.91,286077.0,30.5798,30.5972,30.4836,30.5011,286077.0
2018-11-05 09:30:00,35.34,35.66,35.11,35.48,305675.0,30.8768,31.1564,30.6759,30.9991,305675.0
2018-11-05 09:35:00,35.47,35.57,35.22,35.34,145771.0,30.9904,31.0778,30.772,30.8768,145771.0
2018-11-05 09:40:00,35.35,35.44,35.32,35.36,74774.0,30.8856,30.9642,30.8593,30.8943,74774.0
2018-11-05 09:45:00,35.36,35.43,35.28,35.39,94429.0,30.8943,30.9555,30.8244,30.9205,94429.0
2018-11-05 09:50:00,35.39,35.54,35.39,35.49,118395.0,30.9205,31.0516,30.9205,31.0079,118395.0
2018-11-05 09:55:00,35.49,35.59,35.41,35.44,91279.0,31.0079,31.0952,30.938,30.9642,91279.0
2018-11-05 10:00:00,35.44,35.49,35.35,35.49,66458.0,30.9642,31.0079,30.8856,31.0079,66458.0
2018-11-05 10:05:00,35.48,35.54,35.44,35.44,81468.0,30.9991,31.0516,30.9642,30.9642,81468.0
2018-11-05 10:10:00,35.44,35.57,35.38,35.55,92993.0,30.9642,31.0778,30.9118,31.0603,92993.0
2018-11-05 10:15:00,35.54,35.75,35.5,35.74,134568.0,31.0516,31.235,31.0166,31.2263,134568.0
2018-11-05 10:20:00,35.74,35.75,35.61,35.66,155962.0,31.2263,31.235,31.1127,31.1564,155962.0
2018-11-05 10:25:00,35.66,35.73,35.6,35.69,71355.0,31.1564,31.2176,31.104,31.1826,71355.0
2018-11-05 10:30:00,35.7,35.88,35.68,35.81,167462.0,31.1914,31.3486,31.1739,31.2875,167462.0
2018-11-05 10:35:00,35.81,35.88,35.77,35.8,49098.0,31.2875,31.3486,31.2525,31.2787,49098.0
2018-11-05 10:40:00,35.8,35.9,35.8,35.87,98714.0,31.2787,31.3661,31.2787,31.3399,98714.0
2018-11-05 10:45:00,35.87,35.9,35.82,35.84,58100.0,31.3399,31.3661,31.2962,31.3137,58100.0
2018-11-05 10:50:00,35.84,35.89,35.69,35.76,117241.0,31.3137,31.3574,31.1826,31.2438,117241.0
2018-11-05 10:55:00,35.76,35.89,35.75,35.89,122417.0,31.2438,31.3574,31.235,31.3574,122417.0
2018-11-05 11:00:00,35.88,35.9,35.82,35.89,112016.0,31.3486,31.3661,31.2962,31.3574,112016.0
2018-11-05 11:05:00,35.89,35.94,35.84,35.85,292536.0,31.3574,31.401,31.3137,31.3224,292536.0
2018-11-05 11:10:00,35.85,35.88,35.74,35.74,129527.0,31.3224,31.3486,31.2263,31.2263,129527.0
2018-11-05 11:15:00,35.74,35.76,35.68,35.69,82098.0,31.2263,31.2438,31.1739,31.1826,82098.0
2018-11-05 11:20:00,35.69,35.77,35.66,35.68,79415.0,31.1826,31.2525,31.1564,31.1739,79415.0
2018-11-05 11:25:00,35.69,35.7,35.51,35.56,168249.0,31.1826,31.1914,31.0253,31.069,168249.0
2018-11-05 11:30:00,35.56,35.56,35.46,35.49,69830.0,31.069,31.069,30.9817,31.0079,69830.0
2018-11-05 11:35:00,35.49,35.58,35.47,35.48,121716.0,31.0079,31.0865,30.9904,30.9991,121716.0
2018-11-05 11:40:00,35.48,35.52,35.41,35.44,61150.0,30.9991,31.0341,30.938,30.9642,61150.0
2018-11-05 11:45:00,35.43,35.46,35.4,35.45,43690.0,30.9555,30.9817,30.9292,30.9729,43690.0
2018-11-05 11:50:00,35.45,35.53,35.45,35.49,85384.0,30.9729,31.0428,30.9729,31.0079,85384.0
2018-11-05 11:55:00,35.48,35.51,35.45,35.48,49164.0,30.9991,31.0253,30.9729,30.9991,49164.0
2018-11-05 12:00:00,35.49,35.5,35.43,35.47,52919.0,31.0079,31.0166,30.9555,30.9904,52919.0
2018-11-05 12:05:00,35.47,35.47,35.42,35.44,105355.0,30.9904,30.9904,30.9467,30.9642,105355.0
2018-11-05 12:10:00,35.44,35.46,35.41,35.41,50598.0,30.9642,30.9817,30.938,30.938,50598.0
2018-11-05 12:15:00,35.4,35.4,35.3,35.31,83934.0,30.9292,30.9292,30.8419,30.8506,83934.0
2018-11-05 12:20:00,35.32,35.4,35.3,35.33,70092.0,30.8593,30.9292,30.8419,30.8681,70092.0
2018-11-05 12:25:00,35.33,35.36,35.27,35.27,36754.0,30.8681,30.8943,30.8157,30.8157,36754.0
2018-11-05 12:30:00,35.27,35.3,35.24,35.27,29511.0,30.8157,30.8419,30.7894,30.8157,29511.0
2018-11-05 12:35:00,35.28,35.29,35.24,35.26,43048.0,30.8244,30.8331,30.7894,30.8069,43048.0
2018-11-05 12:40:00,35.26,35.29,35.26,35.28,22286.0,30.8069,30.8331,30.8069,30.8244,22286.0
2018-11-05 12:45:00,35.29,35.31,35.23,35.26,49609.0,30.8331,30.8506,30.7807,30.8069,49609.0
2018-11-05 12:50:00,35.26,35.31,35.25,35.3,34409.0,30.8069,30.8506,30.7982,30.8419,34409.0
2018-11-05 12:55:00,35.3,35.35,35.29,35.34,35062.0,30.8419,30.8856,30.8331,30.8768,35062.0
2018-11-05 13:00:00,35.35,35.37,35.25,35.37,93199.0,30.8856,30.903,30.7982,30.903,93199.0
2018-11-05 13:05:00,35.37,35.43,35.35,35.43,51348.0,30.903,30.9555,30.8856,30.9555,51348.0
2018-11-05 13:10:00,35.43,35.49,35.41,35.49,47770.0,30.9555,31.0079,30.938,31.0079,47770.0
2018-11-05 13:15:00,35.49,35.53,35.45,35.47,62428.0,31.0079,31.0428,30.9729,30.9904,62428.0
2018-11-05 13:20:00,35.47,35.5,35.45,35.49,38884.0,30.9904,31.0166,30.9729,31.0079,38884.0
2018-11-05 13:25:00,35.49,35.6,35.49,35.57,60506.0,31.0079,31.104,31.0079,31.0778,60506.0
2018-11-05 13:30:00,35.58,35.62,35.57,35.61,57850.0,31.0865,31.1215,31.0778,31.1127,57850.0
2018-11-05 13:35:00,35.61,35.64,35.58,35.62,30720.0,31.1127,31.1389,31.0865,31.1215,30720.0
2018-11-05 13:40:00,35.61,35.62,35.57,35.58,40181.0,31.1127,31.1215,31.0778,31.0865,40181.0
2018-11-05 13:45:00,35.57,35.61,35.57,35.59,26786.0,31.0778,31.1127,31.0778,31.0952,26786.0
2018-11-05 13:50:00,35.58,35.61,35.55,35.6,35481.0,31.0865,31.1127,31.0603,31.104,35481.0
2018-11-05 13:55:00,35.59,35.65,35.59,35.64,47629.0,31.0952,31.1477,31.0952,31.1389,47629.0
2018-11-05 14:00:00,35.64,35.66,35.6,35.61,55857.0,31.1389,31.1564,31.104,31.1127,55857.0
2018-11-05 14:05:00,35.61,35.62,35.57,35.59,27185.0,31.1127,31.1215,31.0778,31.0952,27185.0
2018-11-05 14:10:00,35.59,35.61,35.56,35.57,58459.0,31.0952,31.1127,31.069,31.0778,58459.0
2018-11-05 14:15:00,35.58,35.66,35.56,35.66,58096.0,31.0865,31.1564,31.069,31.1564,58096.0
2018-11-05 14:20:00,35.66,35.72,35.66,35.7,53332.0,31.1564,31.2088,31.1564,31.1914,53332.0
2018-11-05 14:25:00,35.7,35.72,35.66,35.71,36202.0,31.1914,31.2088,31.1564,31.2001,36202.0
2018-11-05 14:30:00,35.71,35.73,35.68,35.68,37868.0,31.2001,31.2176,31.1739,31.1739,37868.0
2018-11-05 14:35:00,35.68,35.68,35.62,35.65,42279.0,31.1739,31.1739,31.1215,31.1477,42279.0
2018-11-05 14:40:00,35.66,35.75,35.65,35.74,42157.0,31.1564,31.235,31.1477,31.2263,42157.0
2018-11-05 14:45:00,35.75,35.79,35.74,35.79,47751.0,31.235,31.27,31.2263,31.27,47751.0
2018-11-05 14:50:00,35.79,35.84,35.77,35.84,56779.0,31.27,31.3137,31.2525,31.3137,56779.0
2018-11-05 14:55:00,35.84,35.84,35.75,35.8,77253.0,31.3137,31.3137,31.235,31.2787,77253.0
2018-11-05 15:00:00,35.8,35.81,35.74,35.77,79320.0,31.2787,31.2875,31.2263,31.2525,79320.0
2018-11-05 15:05:00,35.76,35.8,35.74,35.77,63593.0,31.2438,31.2787,31.2263,31.2525,63593.0
2018-11-05 15:10:00,35.77,35.81,35.75,35.79,93414.0,31.2525,31.2875,31.235,31.27,93414.0
2018-11-05 15:15:00,35.8,35.81,35.75,35.79,115635.0,31.2787,31.2875,31.235,31.27,115635.0
2018-11-05 15:20:00,35.79,35.82,35.71,35.73,84950.0,31.27,31.2962,31.2001,31.2176,84950.0
2018-11-05 15:25:00,35.72,35.73,35.65,35.73,133156.0,31.2088,31.2176,31.1477,31.2176,133156.0
2018-11-05 15:30:00,35.72,35.79,35.69,35.79,83880.0,31.2088,31.27,31.1826,31.27,83880.0
2018-11-05 15:35:00,35.79,35.83,35.75,35.8,156098.0,31.27,31.3049,31.235,31.2787,156098.0
2018-11-05 15:40:00,35.81,35.82,35.75,35.79,124449.0,31.2875,31.2962,31.235,31.27,124449.0
2018-11-05 15:45:00,35.79,35.8,35.68,35.73,194916.0,31.27,31.2787,31.1739,31.2176,194916.0
2018-11-05 15:50:00,35.73,35.78,35.71,35.76,207382.0,31.2176,31.2612,31.2001,31.2438,207382.0
2018-11-05 15:55:00,35.76,35.8,35.73,35.76,499170.0,31.2438,31.2787,31.2176,31.2438,499170.0
2018-11-06 09:30:00,35.84,36.04,35.7,35.97,227635.0,31.3137,31.4884,31.1914,31.4273,227635.0
2018-11-06 09:35:00,35.97,36.02,35.85,35.86,123314.0,31.4273,31.4709,31.3224,31.3311,123314.0
2018-11-06 09:40:00,35.87,35.92,35.79,35.82,67270.0,31.3399,31.3836,31.27,31.2962,67270.0
2018-11-06 09:45:00,35.82,35.9,35.78,35.9,90002.0,31.2962,31.3661,31.2612,31.3661,90002.0
2018-11-06 09:50:00,35.9,35.97,35.86,35.94,73508.0,31.3661,31.4273,31.3311,31.401,73508.0
2018-11-06 09:55:00,35.94,36.04,35.94,36.02,105408.0,31.401,31.4884,31.401,31.4709,105408.0
2018-11-06 10:00:00,36.02,36.05,35.94,36.03,54547.0,31.4709,31.4971,31.401,31.4797,54547.0
2018-11-06 10:05:00,36.03,36.14,35.98,35.99,99239.0,31.4797,31.5758,31.436,31.4447,99239.0
2018-11-06 10:10:00,36.0,36.09,35.99,36.04,47368.0,31.4535,31.5321,31.4447,31.4884,47368.0
2018-11-06 10:15:00,36.05,36.09,36.0,36.04,47604.0,31.4971,31.5321,31.4535,31.4884,47604.0
2018-11-06 10:20:00,36.03,36.06,36.01,36.04,47387.0,31.4797,31.5059,31.4622,31.4884,47387.0
2018-11-06 10:25:00,36.04,36.06,35.93,35.93,60604.0,31.4884,31.5059,31.3923,31.3923,60604.0
2018-11-06 10:30:00,35.93,35.95,35.83,35.87,72583.0,31.3923,31.4098,31.3049,31.3399,72583.0
2018-11-06 10:35:00,35.88,35.88,35.79,35.83,92154.0,31.3486,31.3486,31.27,31.3049,92154.0
2018-11-06 10:40:00,35.82,35.89,35.81,35.88,54463.0,31.2962,31.3574,31.2875,31.3486,54463.0
2018-11-06 10:45:00,35.88,36.03,35.87,35.93,98491.0,31.3486,31.4797,31.3399,31.3923,98491.0
2018-11-06 10:50:00,35.94,36.04,35.91,36.02,50331.0,31.401,31.4884,31.3748,31.4709,50331.0
2018-11-06 10:55:00,36.02,36.04,35.94,35.98,92718.0,31.4709,31.4884,31.401,31.436,92718.0
2018-11-06 11:00:00,35.99,36.0,35.92,35.94,65797.0,31.4447,31.4535,31.3836,31.401,65797.0
2018-11-06 11:05:00,35.95,35.99,35.91,35.95,33334.0,31.4098,31.4447,31.3748,31.4098,33334.0
2018-11-06 11:10:00,35.95,36.09,35.91,36.07,70523.0,31.4098,31.5321,31.3748,31.5146,70523.0
2018-11-06 11:15:00,36.07,36.07,36.0,36.02,64473.0,31.5146,31.5146,31.4535,31.4709,64473.0
2018-11-06 11:20:00,36.02,36.03,35.82,35.82,112137.0,31.4709,31.4797,31.2962,31.2962,112137.0
2018-11-06 11:25:00,35.82,35.82,35.73,35.73,119150.0,31.2962,31.2962,31.2176,31.2176,119150.0
2018-11-06 11:30:00,35.73,35.74,35.56,35.58,145723.0,31.2176,31.2263,31.069,31.0865,145723.0
2018-11-06 11:35:00,35.59,35.64,35.58,35.58,45953.0,31.0952,31.1389,31.0865,31.0865,45953.0
2018-11-06 11:40:00,35.58,35.65,35.55,35.61,62846.0,31.0865,31.1477,31.0603,31.1127,62846.0
2018-11-06 11:45:00,35.6,35.63,35.55,35.57,63716.0,31.104,31.1302,31.0603,31.0778,63716.0
2018-11-06 11:50:00,35.57,35.58,35.49,35.53,60350.0,31.0778,31.0865,31.0079,31.0428,60350.0
2018-11-06 11:55:00,35.53,35.62,35.53,35.59,54050.0,31.0428,31.1215,31.0428,31.0952,54050.0
2018-11-06 12:00:00,35.6,35.68,35.57,35.66,40292.0,31.104,31.1739,31.0778,31.1564,40292.0
2018-11-06 12:05:00,35.66,35.68,35.59,35.63,42754.0,31.1564,31.1739,31.0952,31.1302,42754.0
2018-11-06 12:10:00,35.63,35.67,35.62,35.64,47785.0,31.1302,31.1651,31.1215,31.1389,47785.0
2018-11-06 12:15:00,35.65,35.65,35.61,35.63,39969.0,31.1477,31.1477,31.1127,31.1302,39969.0
2018-11-06 12:20:00,35.63,35.64,35.54,35.57,37311.0,31.1302,31.1389,31.0516,31.0778,37311.0
2018-11-06 12:25:00,35.57,35.62,35.56,35.61,35879.0,31.0778,31.1215,31.069,31.1127,35879.0
2018-11-06 12:30:00,35.61,35.71,35.61,35.69,57165.0,31.1127,31.2001,31.1127,31.1826,57165.0
2018-11-06 12:35:00,35.69,35.72,35.67,35.7,30681.0,31.1826,31.2088,31.1651,31.1914,30681.0
2018-11-06 12:40:00,35.7,35.78,35.7,35.78,52153.0,31.1914,31.2612,31.1914,31.2612,52153.0
2018-11-06 12:45:00,35.78,35.79,35.74,35.74,35562.0,31.2612,31.27,31.2263,31.2263,35562.0
2018-11-06 12:50:00,35.74,35.74,35.69,35.72,66131.0,31.2263,31.2263,31.1826,31.2088,66131.0
2018-11-06 12:55:00,35.72,35.74,35.71,35.73,25538.0,31.2088,31.2263,31.2001,31.2176,25538.0
2018-11-06 13:00:00,35.74,35.78,35.71,35.78,45378.0,31.2263,31.2612,31.2001,31.2612,45378.0
2018-11-06 13:05:00,35.78,35.84,35.77,35.79,40385.0,31.2612,31.3137,31.2525,31.27,40385.0
2018-11-06 13:10:00,35.79,35.81,35.79,35.8,33092.0,31.27,31.2875,31.27,31.2787,33092.0
2018-11-06 13:15:00,35.79,35.82,35.79,35.8,36972.0,31.27,31.2962,31.27,31.2787,36972.0
2018-11-06 13:20:00,35.8,35.81,35.73,35.76,67637.0,31.2787,31.2875,31.2176,31.2438,67637.0
2018-11-06 13:25:00,35.75,35.77,35.73,35.74,27369.0,31.235,31.2525,31.2176,31.2263,27369.0
2018-11-06 13:30:00,35.73,35.75,35.71,35.73,41162.0,31.2176,31.235,31.2001,31.2176,41162.0
2018-11-06 13:35:00,35.73,35.76,35.69,35.75,52312.0,31.2176,31.2438,31.1826,31.235,52312.0
2018-11-06 13:40:00,35.74,35.78,35.74,35.77,14373.0,31.2263,31.2612,31.2263,31.2525,14373.0
2018-11-06 13:45:00,35.77,35.81,35.77,35.8,24459.0,31.2525,31.2875,31.2525,31.2787,24459.0
2018-11-06 13:50:00,35.8,35.89,35.78,35.88,62481.0,31.2787,31.3574,31.2612,31.3486,62481.0
2018-11-06 13:55:00,35.89,35.95,35.88,35.94,55156.0,31.3574,31.4098,31.3486,31.401,55156.0
2018-11-06 14:00:00,35.94,35.98,35.89,35.94,90919.0,31.401,31.436,31.3574,31.401,90919.0
2018-11-06 14:05:00,35.94,35.98,35.94,35.97,65668.0,31.401,31.436,31.401,31.4273,65668.0
2018-11-06 14:10:00,35.97,36.02,35.96,35.98,50047.0,31.4273,31.4709,31.4185,31.436,50047.0
2018-11-06 14:15:00,35.97,35.97,35.9,35.91,39850.0,31.4273,31.4273,31.3661,31.3748,39850.0
2018-11-06 14:20:00,35.91,35.96,35.88,35.93,45509.0,31.3748,31.4185,31.3486,31.3923,45509.0
2018-11-06 14:25:00,35.93,35.93,35.81,35.84,49427.0,31.3923,31.3923,31.2875,31.3137,49427.0
2018-11-06 14:30:00,35.83,35.89,35.8,35.88,77574.0,31.3049,31.3574,31.2787,31.3486,77574.0
2018-11-06 14:35:00,35.89,35.91,35.84,35.84,54859.0,31.3574,31.3748,31.3137,31.3137,54859.0
2018-11-06 14:40:00,35.84,35.87,35.83,35.86,35950.0,31.3137,31.3399,31.3049,31.3311,35950.0
2018-11-06 14:45:00,35.86,35.88,35.83,35.87,42575.0,31.3311,31.3486,31.3049,31.3399,42575.0
2018-11-06 14:50:00,35.87,35.92,35.86,35.86,51261.0,31.3399,31.3836,31.3311,31.3311,51261.0
2018-11-06 14:55:00,35.86,35.89,35.84,35.84,47850.0,31.3311,31.3574,31.3137,31.3137,47850.0
2018-11-06 15:00:00,35.85,35.92,35.82,35.9,81059.0,31.3224,31.3836,31.2962,31.3661,81059.0
2018-11-06 15:05:00,35.9,35.93,35.89,35.91,45510.0,31.3661,31.3923,31.3574,31.3748,45510.0
2018-11-06 15:10:00,35.91,35.96,35.88,35.9,49914.0,31.3748,31.4185,31.3486,31.3661,49914.0
2018-11-06 15:15:00,35.89,35.9,35.84,35.84,108020.0,31.3574,31.3661,31.3137,31.3137,108020.0
2018-11-06 15:20:00,35.85,35.87,35.79,35.84,103710.0,31.3224,31.3399,31.27,31.3137,103710.0
2018-11-06 15:25:00,35.84,35.86,35.81,35.81,89190.0,31.3137,31.3311,31.2875,31.2875,89190.0
2018-11-06 15:30:00,35.81,35.83,35.74,35.75,124565.0,31.2875,31.3049,31.2263,31.235,124565.0
2018-11-06 15:35:00,35.75,35.79,35.69,35.7,141880.0,31.235,31.27,31.1826,31.1914,141880.0
2018-11-06 15:40:00,35.7,35.71,35.68,35.7,315248.0,31.1914,31.2001,31.1739,31.1914,315248.0
2018-11-06 15:45:00,35.69,35.72,35.63,35.68,252697.0,31.1826,31.2088,31.1302,31.1739,252697.0
2018-11-06 15:50:00,35.68,35.71,35.65,35.7,183979.0,31.1739,31.2001,31.1477,31.1914,183979.0
2018-11-06 15:55:00,35.71,35.81,35.71,35.78,288934.0,31.2001,31.2875,31.2001,31.2612,288934.0
2018-11-07 09:30:00,36.13,36.45,36.1,36.43,298034.0,31.567,31.8466,31.5408,31.8292,298034.0
2018-11-07 09:35:00,36.43,36.51,36.24,36.25,124382.0,31.8292,31.8991,31.6632,31.6719,124382.0
2018-11-07 09:40:00,36.25,36.25,35.97,35.99,102582.0,31.6719,31.6719,31.4273,31.4447,102582.0
2018-11-07 09:45:00,35.98,36.04,35.92,36.03,82545.0,31.436,31.4884,31.3836,31.4797,82545.0
2018-11-07 09:50:00,36.03,36.04,35.86,35.88,155051.0,31.4797,31.4884,31.3311,31.3486,155051.0
2018-11-07 09:55:00,35.87,35.96,35.84,35.9,70955.0,31.3399,31.4185,31.3137,31.3661,70955.0
2018-11-07 10:00:00,35.91,36.01,35.84,35.84,87115.0,31.3748,31.4622,31.3137,31.3137,87115.0
2018-11-07 10:05:00,35.84,35.95,35.81,35.91,97013.0,31.3137,31.4098,31.2875,31.3748,97013.0
2018-11-07 10:10:00,35.91,36.09,35.91,36.01,113243.0,31.3748,31.5321,31.3748,31.4622,113243.0
2018-11-07 10:15:00,36.01,36.1,35.98,36.0,84697.0,31.4622,31.5408,31.436,31.4535,84697.0
2018-11-07 10:20:00,36.0,36.0,35.9,35.92,79559.0,31.4535,31.4535,31.3661,31.3836,79559.0
2018-11-07 10:25:00,35.93,36.01,35.92,35.99,61990.0,31.3923,31.4622,31.3836,31.4447,61990.0
2018-11-07 10:30:00,35.97,35.98,35.82,35.86,92861.0,31.4273,31.436,31.2962,31.3311,92861.0
2018-11-07 10:35:00,35.86,36.01,35.86,35.95,78552.0,31.3311,31.4622,31.3311,31.4098,78552.0
2018-11-07 10:40:00,35.94,36.01,35.89,35.9,91551.0,31.401,31.4622,31.3574,31.3661,91551.0
2018-11-07 10:45:00,35.9,35.97,35.8,35.82,133061.0,31.3661,31.4273,31.2787,31.2962,133061.0
2018-11-07 10:50:00,35.82,35.83,35.74,35.77,133829.0,31.2962,31.3049,31.2263,31.2525,133829.0
2018-11-07 10:55:00,35.77,35.77,35.69,35.71,83419.0,31.2525,31.2525,31.1826,31.2001,83419.0
2018-11-07 11:00:00,35.71,35.84,35.67,35.83,93360.0,31.2001,31.3137,31.1651,31.3049,93360.0
2018-11-07 11:05:00,35.84,35.88,35.76,35.76,74581.0,31.3137,31.3486,31.2438,31.2438,74581.0
2018-11-07 11:10:00,35.77,35.84,35.72,35.82,65957.0,31.2525,31.3137,31.2088,31.2962,65957.0
2018-11-07 11:15:00,35.83,35.87,35.75,35.8,49054.0,31.3049,31.3399,31.235,31.2787,49054.0
2018-11-07 11:20:00,35.8,35.81,35.63,35.63,94813.0,31.2787,31.2875,31.1302,31.1302,94813.0
2018-11-07 11:25:00,35.64,35.77,35.63,35.71,83009.0,31.1389,31.2525,31.1302,31.2001,83009.0
2018-11-07 11:30:00,35.7,35.85,35.7,35.84,58709.0,31.1914,31.3224,31.1914,31.3137,58709.0
2018-11-07 11:35:00,35.84,35.98,35.84,35.98,117230.0,31.3137,31.436,31.3137,31.436,117230.0
2018-11-07 11:40:00,35.97,35.98,35.91,35.94,90365.0,31.4273,31.436,31.3748,31.401,90365.0
2018-11-07 11:45:00,35.94,35.98,35.93,35.95,86460.0,31.401,31.436,31.3923,31.4098,86460.0
2018-11-07 11:50:00,35.95,36.03,35.92,36.03,39597.0,31.4098,31.4797,31.3836,31.4797,39597.0
2018-11-07 11:55:00,36.03,36.1,36.0,36.07,92519.0,31.4797,31.5408,31.4535,31.5146,92519.0
2018-11-07 12:00:00,36.08,36.15,36.07,36.14,131338.0,31.5234,31.5845,31.5146,31.5758,131338.0
2018-11-07 12:05:00,36.14,36.15,36.03,36.04,57440.0,31.5758,31.5845,31.4797,31.4884,57440.0
2018-11-07 12:10:00,36.04,36.05,35.95,36.01,114433.0,31.4884,31.4971,31.4098,31.4622,114433.0
2018-11-07 12:15:00,36.01,36.02,35.93,35.94,32747.0,31.4622,31.4709,31.3923,31.401,32747.0
2018-11-07 12:20:00,35.94,35.98,35.93,35.97,44644.0,31.401,31.436,31.3923,31.4273,44644.0
2018-11-07 12:25:00,35.97,36.01,35.9,35.97,147162.0,31.4273,31.4622,31.3661,31.4273,147162.0
2018-11-07 12:30:00,35.98,36.15,35.97,36.14,110228.0,31.436,31.5845,31.4273,31.5758,110228.0
2018-11-07 12:35:00,36.14,36.15,36.0,36.0,73380.0,31.5758,31.5845,31.4535,31.4535,73380.0
2018-11-07 12:40:00,36.0,36.03,35.98,36.01,35515.0,31.4535,31.4797,31.436,31.4622,35515.0
2018-11-07 12:45:00,36.01,36.03,35.96,36.01,90525.0,31.4622,31.4797,31.4185,31.4622,90525.0
2018-11-07 12:50:00,36.01,36.09,36.01,36.08,37776.0,31.4622,31.5321,31.4622,31.5234,37776.0
2018-11-07 12:55:00,36.08,36.16,36.07,36.16,43782.0,31.5234,31.5933,31.5146,31.5933,43782.0
2018-11-07 13:00:00,36.15,36.18,36.09,36.11,62857.0,31.5845,31.6107,31.5321,31.5496,62857.0
2018-11-07 13:05:00,36.11,36.17,36.09,36.16,72868.0,31.5496,31.602,31.5321,31.5933,72868.0
2018-11-07 13:10:00,36.15,36.2,36.1,36.1,35507.0,31.5845,31.6282,31.5408,31.5408,35507.0
2018-11-07 13:15:00,36.1,36.18,36.09,36.17,47270.0,31.5408,31.6107,31.5321,31.602,47270.0
2018-11-07 13:20:00,36.16,36.17,36.09,36.1,33227.0,31.5933,31.602,31.5321,31.5408,33227.0
2018-11-07 13:25:00,36.11,36.14,36.07,36.09,35480.0,31.5496,31.5758,31.5146,31.5321,35480.0
2018-11-07 13:30:00,36.09,36.11,36.02,36.02,27256.0,31.5321,31.5496,31.4709,31.4709,27256.0
2018-11-07 13:35:00,36.02,36.05,35.99,36.01,32432.0,31.4709,31.4971,31.4447,31.4622,32432.0
2018-11-07 13:40:00,36.01,36.04,35.98,35.98,30112.0,31.4622,31.4884,31.436,31.436,30112.0
2018-11-07 13:45:00,35.98,36.03,35.96,36.02,49178.0,31.436,31.4797,31.4185,31.4709,49178.0
2018-11-07 13:50:00,36.02,36.03,35.94,35.95,47138.0,31.4709,31.4797,31.401,31.4098,47138.0
2018-11-07 13:55:00,35.95,35.99,35.9,35.98,77115.0,31.4098,31.4447,31.3661,31.436,77115.0
2018-11-07 14:00:00,35.98,36.05,35.96,36.04,92817.0,31.436,31.4971,31.4185,31.4884,92817.0
2018-11-07 14:05:00,36.04,36.15,36.03,36.14,51760.0,31.4884,31.5845,31.4797,31.5758,51760.0
2018-11-07 14:10:00,36.14,36.19,36.12,36.13,49704.0,31.5758,31.6195,31.5583,31.567,49704.0
2018-11-07 14:15:00,36.13,36.21,36.13,36.21,50091.0,31.567,31.6369,31.567,31.6369,50091.0
2018-11-07 14:20:00,36.21,36.3,36.2,36.26,56880.0,31.6369,31.7156,31.6282,31.6806,56880.0
2018-11-07 14:25:00,36.27,36.33,36.25,36.33,58327.0,31.6894,31.7418,31.6719,31.7418,58327.0
2018-11-07 14:30:00,36.33,36.42,36.32,36.37,104111.0,31.7418,31.8204,31.7331,31.7767,104111.0
2018-11-07 14:35:00,36.38,36.42,36.34,36.37,66302.0,31.7855,31.8204,31.7505,31.7767,66302.0
2018-11-07 14:40:00,36.38,36.4,36.31,36.31,41904.0,31.7855,31.8029,31.7243,31.7243,41904.0
2018-11-07 14:45:00,36.32,36.36,36.3,36.32,65128.0,31.7331,31.768,31.7156,31.7331,65128.0
2018-11-07 14:50:00,36.32,36.36,36.31,36.36,46717.0,31.7331,31.768,31.7243,31.768,46717.0
2018-11-07 14:55:00,36.35,36.42,36.34,36.41,52680.0,31.7593,31.8204,31.7505,31.8117,52680.0
2018-11-07 15:00:00,36.4,36.45,36.38,36.41,79409.0,31.8029,31.8466,31.7855,31.8117,79409.0
2018-11-07 15:05:00,36.41,36.43,36.37,36.4,65106.0,31.8117,31.8292,31.7767,31.8029,65106.0
2018-11-07 15:10:00,36.4,36.5,36.39,36.45,114472.0,31.8029,31.8903,31.7942,31.8466,114472.0
2018-11-07 15:15:00,36.44,36.46,36.37,36.39,71925.0,31.8379,31.8554,31.7767,31.7942,71925.0
2018-11-07 15:20:00,36.39,36.47,36.39,36.46,81701.0,31.7942,31.8641,31.7942,31.8554,81701.0
2018-11-07 15:25:00,36.47,36.51,36.44,36.48,114026.0,31.8641,31.8991,31.8379,31.8728,114026.0
2018-11-07 15:30:00,36.48,36.5,36.46,36.48,111514.0,31.8728,31.8903,31.8554,31.8728,111514.0
2018-11-07 15:35:00,36.48,36.49,36.39,36.4,130304.0,31.8728,31.8816,31.7942,31.8029,130304.0
2018-11-07 15:40:00,36.4,36.41,36.33,36.36,220140.0,31.8029,31.8117,31.7418,31.768,220140.0
2018-11-07 15:45:00,36.35,36.41,36.33,36.37,293149.0,31.7593,31.8117,31.7418,31.7767,293149.0
2018-11-07 15:50:00,36.37,36.45,36.36,36.41,240614.0,31.7767,31.8466,31.768,31.8117,240614.0
2018-11-07 15:55:00,36.42,36.46,36.41,36.42,480125.0,31.8204,31.8554,31.8117,31.8204,480125.0
2018-11-08 09:30:00,36.23,36.32,35.95,36.19,205638.0,31.6544,31.7331,31.4098,31.6195,205638.0
2018-11-08 09:35:00,36.2,36.25,36.04,36.18,88380.0,31.6282,31.6719,31.4884,31.6107,88380.0
2018-11-08 09:40:00,36.19,36.28,36.14,36.16,82620.0,31.6195,31.6981,31.5758,31.5933,82620.0
2018-11-08 09:45:00,36.16,36.23,36.12,36.13,57833.0,31.5933,31.6544,31.5583,31.567,57833.0
2018-11-08 09:50:00,36.13,36.16,36.03,36.05,69666.0,31.567,31.5933,31.4797,31.4971,69666.0
2018-11-08 09:55:00,36.06,36.06,35.95,36.0,76990.0,31.5059,31.5059,31.4098,31.4535,76990.0
2018-11-08 10:00:00,36.0,36.09,35.97,36.09,68468.0,31.4535,31.5321,31.4273,31.5321,68468.0
2018-11-08 10:05:00,36.1,36.13,35.94,35.95,105714.0,31.5408,31.567,31.401,31.4098,105714.0
2018-11-08 10:10:00,35.95,36.01,35.91,35.95,71942.0,31.4098,31.4622,31.3748,31.4098,71942.0
2018-11-08 10:15:00,35.95,35.97,35.88,35.93,88351.0,31.4098,31.4273,31.3486,31.3923,88351.0
2018-11-08 10:20:00,35.94,36.0,35.9,35.91,65508.0,31.401,31.4535,31.3661,31.3748,65508.0
2018-11-08 10:25:00,35.91,36.04,35.9,36.0,71686.0,31.3748,31.4884,31.3661,31.4535,71686.0
2018-11-08 10:30:00,36.0,36.04,35.97,36.03,71845.0,31.4535,31.4884,31.4273,31.4797,71845.0
2018-11-08 10:35:00,36.03,36.05,35.96,36.03,86514.0,31.4797,31.4971,31.4185,31.4797,86514.0
2018-11-08 10:40:00,36.03,36.04,35.93,35.93,77063.0,31.4797,31.4884,31.3923,31.3923,77063.0
2018-11-08 10:45:00,35.94,35.94,35.79,35.79,70721.0,31.401,31.401,31.27,31.27,70721.0
2018-11-08 10:50:00,35.79,35.83,35.77,35.79,71300.0,31.27,31.3049,31.2525,31.27,71300.0
2018-11-08 10:55:00,35.78,35.8,35.72,35.73,53568.0,31.2612,31.2787,31.2088,31.2176,53568.0
2018-11-08 11:00:00,35.74,35.82,35.72,35.79,62022.0,31.2263,31.2962,31.2088,31.27,62022.0
2018-11-08 11:05:00,35.78,35.8,35.75,35.8,48335.0,31.2612,31.2787,31.235,31.2787,48335.0
2018-11-08 11:10:00,35.78,35.87,35.77,35.84,44201.0,31.2612,31.3399,31.2525,31.3137,44201.0
2018-11-08 11:15:00,35.85,35.92,35.82,35.83,74921.0,31.3224,31.3836,31.2962,31.3049,74921.0
2018-11-08 11:20:00,35.83,35.85,35.8,35.83,31162.0,31.3049,31.3224,31.2787,31.3049,31162.0
2018-11-08 11:25:00,35.83,35.88,35.8,35.8,67709.0,31.3049,31.3486,31.2787,31.2787,67709.0
2018-11-08 11:30:00,35.81,35.91,35.8,35.88,51005.0,31.2875,31.3748,31.2787,31.3486,51005.0
2018-11-08 11:35:00,35.88,35.88,35.82,35.84,63603.0,31.3486,31.3486,31.2962,31.3137,63603.0
2018-11-08 11:40:00,35.85,35.86,35.75,35.76,53537.0,31.3224,31.3311,31.235,31.2438,53537.0
2018-11-08 11:45:00,35.76,35.76,35.71,35.75,35939.0,31.2438,31.2438,31.2001,31.235,35939.0
2018-11-08 11:50:00,35.75,35.76,35.72,35.73,27779.0,31.235,31.2438,31.2088,31.2176,27779.0
2018-11-08 11:55:00,35.73,35.74,35.69,35.7,71365.0,31.2176,31.2263,31.1826,31.1914,71365.0
2018-11-08 12:00:00,35.7,35.71,35.65,35.67,43574.0,31.1914,31.2001,31.1477,31.1651,43574.0
2018-11-08 12:05:00,35.67,35.73,35.66,35.72,31560.0,31.1651,31.2176,31.1564,31.2088,31560.0
2018-11-08 12:10:00,35.72,35.76,35.69,35.75,38395.0,31.2088,31.2438,31.1826,31.235,38395.0
2018-11-08 12:15:00,35.76,35.76,35.7,35.72,21385.0,31.2438,31.2438,31.1914,31.2088,21385.0
2018-11-08 12:20:00,35.72,35.74,35.66,35.67,39284.0,31.2088,31.2263,31.1564,31.1651,39284.0
2018-11-08 12:25:00,35.66,35.67,35.6,35.62,92583.0,31.1564,31.1651,31.104,31.1215,92583.0
2018-11-08 12:30:00,35.62,35.7,35.6,35.69,29864.0,31.1215,31.1914,31.104,31.1826,29864.0
2018-11-08 12:35:00,35.68,35.74,35.66,35.73,79624.0,31.1739,31.2263,31.1564,31.2176,79624.0
2018-11-08 12:40:00,35.73,35.77,35.72,35.73,43896.0,31.2176,31.2525,31.2088,31.2176,43896.0
2018-11-08 12:45:00,35.72,35.75,35.7,35.72,27782.0,31.2088,31.235,31.1914,31.2088,27782.0
2018-11-08 12:50:00,35.72,35.74,35.68,35.72,19033.0,31.2088,31.2263,31.1739,31.2088,19033.0
2018-11-08 12:55:00,35.72,35.72,35.65,35.65,33573.0,31.2088,31.2088,31.1477,31.1477,33573.0
2018-11-08 13:00:00,35.65,35.67,35.64,35.65,21709.0,31.1477,31.1651,31.1389,31.1477,21709.0
2018-11-08 13:05:00,35.64,35.65,35.61,35.62,25961.0,31.1389,31.1477,31.1127,31.1215,25961.0
2018-11-08 13:10:00,35.61,35.67,35.61,35.66,74262.0,31.1127,31.1651,31.1127,31.1564,74262.0
2018-11-08 13:15:00,35.67,35.67,35.58,35.59,28906.0,31.1651,31.1651,31.0865,31.0952,28906.0
2018-11-08 13:20:00,35.59,35.65,35.58,35.64,44384.0,31.0952,31.1477,31.0865,31.1389,44384.0
2018-11-08 13:25:00,35.64,35.68,35.63,35.66,28401.0,31.1389,31.1739,31.1302,31.1564,28401.0
2018-11-08 13:30:00,35.66,35.67,35.62,35.65,29666.0,31.1564,31.1651,31.1215,31.1477,29666.0
2018-11-08 13:35:00,35.65,35.68,35.62,35.63,20911.0,31.1477,31.1739,31.1215,31.1302,20911.0
2018-11-08 13:40:00,35.63,35.67,35.61,35.66,62849.0,31.1302,31.1651,31.1127,31.1564,62849.0
2018-11-08 13:45:00,35.67,35.69,35.66,35.67,27640.0,31.1651,31.1826,31.1564,31.1651,27640.0
2018-11-08 13:50:00,35.67,35.7,35.64,35.67,52797.0,31.1651,31.1914,31.1389,31.1651,52797.0
2018-11-08 13:55:00,35.67,35.76,35.66,35.74,37355.0,31.1651,31.2438,31.1564,31.2263,37355.0
2018-11-08 14:00:00,35.75,35.77,35.58,35.64,85262.0,31.235,31.2525,31.0865,31.1389,85262.0
2018-11-08 14:05:00,35.64,35.74,35.61,35.69,66009.0,31.1389,31.2263,31.1127,31.1826,66009.0
2018-11-08 14:10:00,35.7,35.71,35.58,35.61,70874.0,31.1914,31.2001,31.0865,31.1127,70874.0
2018-11-08 14:15:00,35.61,35.63,35.57,35.58,55414.0,31.1127,31.1302,31.0778,31.0865,55414.0
2018-11-08 14:20:00,35.58,35.61,35.55,35.55,44720.0,31.0865,31.1127,31.0603,31.0603,44720.0
2018-11-08 14:25:00,35.55,35.56,35.51,35.54,44647.0,31.0603,31.069,31.0253,31.0516,44647.0
2018-11-08 14:30:00,35.53,35.53,35.47,35.47,72938.0,31.0428,31.0428,30.9904,30.9904,72938.0
2018-11-08 14:35:00,35.47,35.47,35.36,35.36,118699.0,30.9904,30.9904,30.8943,30.8943,118699.0
2018-11-08 14:40:00,35.36,35.39,35.33,35.37,98153.0,30.8943,30.9205,30.8681,30.903,98153.0
2018-11-08 14:45:00,35.36,35.43,35.34,35.37,75652.0,30.8943,30.9555,30.8768,30.903,75652.0
2018-11-08 14:50:00,35.37,35.38,35.3,35.34,65855.0,30.903,30.9118,30.8419,30.8768,65855.0
2018-11-08 14:55:00,35.33,35.34,35.28,35.28,45161.0,30.8681,30.8768,30.8244,30.8244,45161.0
2018-11-08 15:00:00,35.28,35.31,35.23,35.25,148687.0,30.8244,30.8506,30.7807,30.7982,148687.0
2018-11-08 15:05:00,35.25,35.28,35.22,35.27,112152.0,30.7982,30.8244,30.772,30.8157,112152.0
2018-11-08 15:10:00,35.28,35.34,35.27,35.33,64283.0,30.8244,30.8768,30.8157,30.8681,64283.0
2018-11-08 15:15:00,35.33,35.35,35.29,35.35,72344.0,30.8681,30.8856,30.8331,30.8856,72344.0
2018-11-08 15:20:00,35.35,35.37,35.3,35.32,74023.0,30.8856,30.903,30.8419,30.8593,74023.0
2018-11-08 15:25:00,35.31,35.33,35.24,35.25,71261.0,30.8506,30.8681,30.7894,30.7982,71261.0
2018-11-08 15:30:00,35.25,35.26,35.2,35.2,75675.0,30.7982,30.8069,30.7545,30.7545,75675.0
2018-11-08 15:35:00,35.21,35.21,35.15,35.18,111627.0,30.7632,30.7632,30.7108,30.737,111627.0
2018-11-08 15:40:00,35.18,35.25,35.18,35.24,86022.0,30.737,30.7982,30.737,30.7894,86022.0
2018-11-08 15:45:00,35.23,35.32,35.23,35.29,228976.0,30.7807,30.8593,30.7807,30.8331,228976.0
2018-11-08 15:50:00,35.29,35.29,35.27,35.29,181322.0,30.8331,30.8331,30.8157,30.8331,181322.0
2018-11-08 15:55:00,35.29,35.36,35.27,35.36,638718.0,30.8331,30.8943,30.8157,30.8943,638718.0
2018-11-09 09:30:00,34.68,34.76,34.51,34.61,236265.0,30.3002,30.3701,30.1516,30.239,236265.0
2018-11-09 09:35:00,34.62,34.65,34.43,34.55,173902.0,30.2477,30.274,30.0817,30.1866,173902.0
2018-11-09 09:40:00,34.56,34.66,34.49,34.63,88743.0,30.1953,30.2827,30.1342,30.2565,88743.0
2018-11-09 09:45:00,34.62,34.67,34.48,34.65,108449.0,30.2477,30.2914,30.1254,30.274,108449.0
2018-11-09 09:50:00,34.65,34.84,34.6,34.61,126571.0,30.274,30.44,30.2303,30.239,126571.0
2018-11-09 09:55:00,34.62,34.69,34.56,34.66,77434.0,30.2477,30.3089,30.1953,30.2827,77434.0
2018-11-09 10:00:00,34.65,34.65,34.48,34.5,209203.0,30.274,30.274,30.1254,30.1429,209203.0
2018-11-09 10:05:00,34.5,34.53,34.29,34.29,201083.0,30.1429,30.1691,29.9594,29.9594,201083.0
2018-11-09 10:10:00,34.29,34.37,34.26,34.35,182364.0,29.9594,30.0293,29.9332,30.0118,182364.0
2018-11-09 10:15:00,34.35,34.42,34.26,34.26,149488.0,30.0118,30.073,29.9332,29.9332,149488.0
2018-11-09 10:20:00,34.26,34.4,34.26,34.37,169619.0,29.9332,30.0555,29.9332,30.0293,169619.0
2018-11-09 10:25:00,34.37,34.56,34.36,34.55,168734.0,30.0293,30.1953,30.0206,30.1866,168734.0
2018-11-09 10:30:00,34.55,34.74,34.52,34.74,152120.0,30.1866,30.3526,30.1604,30.3526,152120.0
2018-11-09 10:35:00,34.74,34.79,34.61,34.77,147171.0,30.3526,30.3963,30.239,30.3788,147171.0
2018-11-09 10:40:00,34.78,34.84,34.73,34.77,84384.0,30.3875,30.44,30.3439,30.3788,84384.0
2018-11-09 10:45:00,34.78,34.86,34.76,34.77,72010.0,30.3875,30.4574,30.3701,30.3788,72010.0
2018-11-09 10:50:00,34.77,34.84,34.72,34.8,128835.0,30.3788,30.44,30.3351,30.405,128835.0
2018-11-09 10:55:00,34.8,34.86,34.76,34.85,87488.0,30.405,30.4574,30.3701,30.4487,87488.0
2018-11-09 11:00:00,34.86,34.93,34.77,34.77,76102.0,30.4574,30.5186,30.3788,30.3788,76102.0
2018-11-09 11:05:00,34.77,34.83,34.75,34.77,59284.0,30.3788,30.4312,30.3613,30.3788,59284.0
2018-11-09 11:10:00,34.77,34.88,34.77,34.86,87422.0,30.3788,30.4749,30.3788,30.4574,87422.0
2018-11-09 11:15:00,34.87,35.09,34.86,35.08,127635.0,30.4662,30.6584,30.4574,30.6497,127635.0
2018-11-09 11:20:00,35.08,35.09,35.02,35.07,53347.0,30.6497,30.6584,30.5972,30.6409,53347.0
2018-11-09 11:25:00,35.07,35.2,35.04,35.11,77856.0,30.6409,30.7545,30.6147,30.6759,77856.0
2018-11-09 11:30:00,35.11,35.18,35.07,35.1,104951.0,30.6759,30.737,30.6409,30.6671,104951.0
2018-11-09 11:35:00,35.1,35.24,35.08,35.23,76448.0,30.6671,30.7894,30.6497,30.7807,76448.0
2018-11-09 11:40:00,35.22,35.23,35.09,35.11,119625.0,30.772,30.7807,30.6584,30.6759,119625.0
2018-11-09 11:45:00,35.11,35.15,35.01,35.01,129078.0,30.6759,30.7108,30.5885,30.5885,129078.0
2018-11-09 11:50:00,35.01,35.01,34.89,34.93,80502.0,30.5885,30.5885,30.4836,30.5186,80502.0
2018-11-09 11:55:00,34.92,34.95,34.85,34.88,77143.0,30.5099,30.5361,30.4487,30.4749,77143.0
2018-11-09 12:00:00,34.88,34.94,34.87,34.91,67455.0,30.4749,30.5273,30.4662,30.5011,67455.0
2018-11-09 12:05:00,34.91,34.94,34.83,34.86,102798.0,30.5011,30.5273,30.4312,30.4574,102798.0
2018-11-09 12:10:00,34.86,34.9,34.84,34.86,41920.0,30.4574,30.4924,30.44,30.4574,41920.0
2018-11-09 12:15:00,34.85,34.87,34.78,34.87,97639.0,30.4487,30.4662,30.3875,30.4662,97639.0
2018-11-09 12:20:00,34.87,34.91,34.83,34.91,36184.0,30.4662,30.5011,30.4312,30.5011,36184.0
2018-11-09 12:25:00,34.92,35.01,34.92,34.97,92254.0,30.5099,30.5885,30.5099,30.5535,92254.0
2018-11-09 12:30:00,34.97,35.07,34.95,35.05,103949.0,30.5535,30.6409,30.5361,30.6234,103949.0
2018-11-09 12:35:00,35.05,35.09,35.02,35.07,30221.0,30.6234,30.6584,30.5972,30.6409,30221.0
2018-11-09 12:40:00,35.07,35.09,35.03,35.07,105781.0,30.6409,30.6584,30.606,30.6409,105781.0
2018-11-09 12:45:00,35.07,35.13,35.02,35.07,50737.0,30.6409,30.6933,30.5972,30.6409,50737.0
2018-11-09 12:50:00,35.07,35.07,34.99,35.0,32256.0,30.6409,30.6409,30.571,30.5798,32256.0
2018-11-09 12:55:00,35.0,35.01,34.98,35.01,23554.0,30.5798,30.5885,30.5623,30.5885,23554.0
2018-11-09 13:00:00,35.0,35.0,34.93,34.94,87022.0,30.5798,30.5798,30.5186,30.5273,87022.0
2018-11-09 13:05:00,34.94,35.01,34.94,35.0,62365.0,30.5273,30.5885,30.5273,30.5798,62365.0
2018-11-09 13:10:00,35.0,35.01,34.92,34.97,78224.0,30.5798,30.5885,30.5099,30.5535,78224.0
2018-11-09 13:15:00,34.97,35.03,34.96,35.01,79886.0,30.5535,30.606,30.5448,30.5885,79886.0
2018-11-09 13:20:00,35.01,35.01,34.96,34.98,42682.0,30.5885,30.5885,30.5448,30.5623,42682.0
2018-11-09 13:25:00,34.98,34.98,34.91,34.92,50594.0,30.5623,30.5623,30.5011,30.5099,50594.0
2018-11-09 13:30:00,34.92,34.93,34.84,34.85,46593.0,30.5099,30.5186,30.44,30.4487,46593.0
2018-11-09 13:35:00,34.84,34.88,34.84,34.86,36073.0,30.44,30.4749,30.44,30.4574,36073.0
2018-11-09 13:40:00,34.87,34.93,34.84,34.88,53013.0,30.4662,30.5186,30.44,30.4749,53013.0
2018-11-09 13:45:00,34.88,34.91,34.81,34.83,44331.0,30.4749,30.5011,30.4138,30.4312,44331.0
2018-11-09 13:50:00,34.84,34.89,34.83,34.87,69540.0,30.44,30.4836,30.4312,30.4662,69540.0
2018-11-09 13:55:00,34.86,34.93,34.85,34.87,44170.0,30.4574,30.5186,30.4487,30.4662,44170.0
2018-11-09 14:00:00,34.86,34.98,34.85,34.97,44039.0,30.4574,30.5623,30.4487,30.5535,44039.0
2018-11-09 14:05:00,34.97,35.0,34.94,34.96,70982.0,30.5535,30.5798,30.5273,30.5448,70982.0
2018-11-09 14:10:00,34.96,34.96,34.78,34.81,126617.0,30.5448,30.5448,30.3875,30.4138,126617.0
2018-11-09 14:15:00,34.81,34.88,34.79,34.81,55629.0,30.4138,30.4749,30.3963,30.4138,55629.0
2018-11-09 14:20:00,34.81,34.84,34.77,34.84,52701.0,30.4138,30.44,30.3788,30.44,52701.0
2018-11-09 14:25:00,34.84,34.86,34.81,34.82,56660.0,30.44,30.4574,30.4138,30.4225,56660.0
2018-11-09 14:30:00,34.81,34.9,34.81,34.9,69526.0,30.4138,30.4924,30.4138,30.4924,69526.0
2018-11-09 14:35:00,34.89,34.93,34.88,34.91,56070.0,30.4836,30.5186,30.4749,30.5011,56070.0
2018-11-09 14:40:00,34.91,35.0,34.91,34.96,85340.0,30.5011,30.5798,30.5011,30.5448,85340.0
2018-11-09 14:45:00,34.95,34.97,34.88,34.92,47606.0,30.5361,30.5535,30.4749,30.5099,47606.0
2018-11-09 14:50:00,34.92,35.03,34.91,34.99,45983.0,30.5099,30.606,30.5011,30.571,45983.0
2018-11-09 14:55:00,34.99,35.1,34.99,35.05,77347.0,30.571,30.6671,30.571,30.6234,77347.0
2018-11-09 15:00:00,35.05,35.07,35.0,35.03,63952.0,30.6234,30.6409,30.5798,30.606,63952.0
2018-11-09 15:05:00,35.03,35.06,35.0,35.05,46716.0,30.606,30.6322,30.5798,30.6234,46716.0
2018-11-09 15:10:00,35.05,35.15,35.02,35.12,65118.0,30.6234,30.7108,30.5972,30.6846,65118.0
2018-11-09 15:15:00,35.13,35.17,35.09,35.11,49583.0,30.6933,30.7283,30.6584,30.6759,49583.0
2018-11-09 15:20:00,35.11,35.14,35.01,35.11,67851.0,30.6759,30.7021,30.5885,30.6759,67851.0
2018-11-09 15:25:00,35.11,35.12,35.07,35.08,67142.0,30.6759,30.6846,30.6409,30.6497,67142.0
2018-11-09 15:30:00,35.09,35.14,35.06,35.08,104745.0,30.6584,30.7021,30.6322,30.6497,104745.0
2018-11-09 15:35:00,35.07,35.13,35.06,35.1,128628.0,30.6409,30.6933,30.6322,30.6671,128628.0
2018-11-09 15:40:00,35.1,35.17,35.1,35.15,89183.0,30.6671,30.7283,30.6671,30.7108,89183.0
2018-11-09 15:45:00,35.16,35.18,35.02,35.03,220217.0,30.7195,30.737,30.5972,30.606,220217.0
2018-11-09 15:50:00,35.04,35.07,35.01,35.05,158522.0,30.6147,30.6409,30.5885,30.6234,158522.0
2018-11-09 15:55:00,35.07,35.07,34.97,34.98,382520.0,30.6409,30.6409,30.5535,30.5623,382520.0
2018-11-12 09:30:00,35.38,35.43,34.82,34.94,205778.0,30.9118,30.9555,30.4225,30.5273,205778.0
2018-11-12 09:35:00,34.93,35.12,34.86,34.96,93194.0,30.5186,30.6846,30.4574,30.5448,93194.0
2018-11-12 09:40:00,34.95,34.95,34.68,34.75,107561.0,30.5361,30.5361,30.3002,30.3613,107561.0
2018-11-12 09:45:00,34.74,34.83,34.7,34.73,113601.0,30.3526,30.4312,30.3176,30.3439,113601.0
2018-11-12 09:50:00,34.72,34.73,34.6,34.63,75745.0,30.3351,30.3439,30.2303,30.2565,75745.0
2018-11-12 09:55:00,34.62,34.82,34.61,34.73,86905.0,30.2477,30.4225,30.239,30.3439,86905.0
2018-11-12 10:00:00,34.73,34.73,34.56,34.57,75738.0,30.3439,30.3439,30.1953,30.2041,75738.0
2018-11-12 10:05:00,34.57,34.79,34.55,34.78,86876.0,30.2041,30.3963,30.1866,30.3875,86876.0
2018-11-12 10:10:00,34.78,34.92,34.77,34.9,109588.0,30.3875,30.5099,30.3788,30.4924,109588.0
2018-11-12 10:15:00,34.9,34.97,34.88,34.95,79591.0,30.4924,30.5535,30.4749,30.5361,79591.0
2018-11-12 10:20:00,34.95,35.0,34.89,34.94,82053.0,30.5361,30.5798,30.4836,30.5273,82053.0
2018-11-12 10:25:00,34.94,35.01,34.89,34.91,64811.0,30.5273,30.5885,30.4836,30.5011,64811.0
2018-11-12 10:30:00,34.91,34.91,34.77,34.86,87082.0,30.5011,30.5011,30.3788,30.4574,87082.0
2018-11-12 10:35:00,34.86,34.88,34.77,34.8,69435.0,30.4574,30.4749,30.3788,30.405,69435.0
2018-11-12 10:40:00,34.8,34.84,34.76,34.77,32413.0,30.405,30.44,30.3701,30.3788,32413.0
2018-11-12 10:45:00,34.77,34.85,34.74,34.81,42107.0,30.3788,30.4487,30.3526,30.4138,42107.0
2018-11-12 10:50:00,34.81,34.81,34.65,34.7,56573.0,30.4138,30.4138,30.274,30.3176,56573.0
2018-11-12 10:55:00,34.7,34.74,34.59,34.62,49529.0,30.3176,30.3526,30.2215,30.2477,49529.0
2018-11-12 11:00:00,34.62,34.63,34.51,34.54,94025.0,30.2477,30.2565,30.1516,30.1779,94025.0
2018-11-12 11:05:00,34.54,34.64,34.51,34.6,39175.0,30.1779,30.2652,30.1516,30.2303,39175.0
2018-11-12 11:10:00,34.59,34.59,34.5,34.5,52473.0,30.2215,30.2215,30.1429,30.1429,52473.0
2018-11-12 11:15:00,34.5,34.52,34.45,34.47,122905.0,30.1429,30.1604,30.0992,30.1167,122905.0
2018-11-12 11:20:00,34.47,34.51,34.43,34.44,98022.0,30.1167,30.1516,30.0817,30.0905,98022.0
2018-11-12 11:25:00,34.43,34.46,34.33,34.33,88395.0,30.0817,30.108,29.9944,29.9944,88395.0
2018-11-12 11:30:00,34.34,34.36,34.28,34.36,165829.0,30.0031,30.0206,29.9507,30.0206,165829.0
2018-11-12 11:35:00,34.36,34.44,34.31,34.33,74031.0,30.0206,30.0905,29.9769,29.9944,74031.0
2018-11-12 11:40:00,34.33,34.44,34.31,34.36,80812.0,29.9944,30.0905,29.9769,30.0206,80812.0
2018-11-12 11:45:00,34.35,34.43,34.33,34.4,59143.0,30.0118,30.0817,29.9944,30.0555,59143.0
2018-11-12 11:50:00,34.4,34.44,34.3,34.43,92294.0,30.0555,30.0905,29.9682,30.0817,92294.0
2018-11-12 11:55:00,34.42,34.55,34.42,34.48,48671.0,30.073,30.1866,30.073,30.1254,48671.0
2018-11-12 12:00:00,34.48,34.5,34.44,34.47,57650.0,30.1254,30.1429,30.0905,30.1167,57650.0
2018-11-12 12:05:00,34.48,34.65,34.46,34.62,70932.0,30.1254,30.274,30.108,30.2477,70932.0
2018-11-12 12:10:00,34.62,34.63,34.56,34.59,69019.0,30.2477,30.2565,30.1953,30.2215,69019.0
2018-11-12 12:15:00,34.58,34.66,34.56,34.57,83446.0,30.2128,30.2827,30.1953,30.2041,83446.0
2018-11-12 12:20:00,34.57,34.63,34.53,34.55,78605.0,30.2041,30.2565,30.1691,30.1866,78605.0
2018-11-12 12:25:00,34.55,34.57,34.51,34.51,24478.0,30.1866,30.2041,30.1516,30.1516,24478.0
2018-11-12 12:30:00,34.51,34.52,34.45,34.46,32485.0,30.1516,30.1604,30.0992,30.108,32485.0
2018-11-12 12:35:00,34.47,34.58,34.47,34.54,61058.0,30.1167,30.2128,30.1167,30.1779,61058.0
2018-11-12 12:40:00,34.54,34.59,34.5,34.57,47784.0,30.1779,30.2215,30.1429,30.2041,47784.0
2018-11-12 12:45:00,34.57,34.6,34.51,34.59,89728.0,30.2041,30.2303,30.1516,30.2215,89728.0
2018-11-12 12:50:00,34.59,34.62,34.53,34.53,37509.0,30.2215,30.2477,30.1691,30.1691,37509.0
2018-11-12 12:55:00,34.53,34.58,34.52,34.57,45401.0,30.1691,30.2128,30.1604,30.2041,45401.0
2018-11-12 13:00:00,34.57,34.59,34.55,34.56,27086.0,30.2041,30.2215,30.1866,30.1953,27086.0
2018-11-12 13:05:00,34.56,34.56,34.47,34.51,52156.0,30.1953,30.1953,30.1167,30.1516,52156.0
2018-11-12 13:10:00,34.51,34.52,34.46,34.47,20479.0,30.1516,30.1604,30.108,30.1167,20479.0
2018-11-12 13:15:00,34.48,34.53,34.44,34.46,56232.0,30.1254,30.1691,30.0905,30.108,56232.0
2018-11-12 13:20:00,34.47,34.48,34.41,34.45,42062.0,30.1167,30.1254,30.0643,30.0992,42062.0
2018-11-12 13:25:00,34.45,34.51,34.43,34.46,34247.0,30.0992,30.1516,30.0817,30.108,34247.0
2018-11-12 13:30:00,34.46,34.49,34.45,34.47,35479.0,30.108,30.1342,30.0992,30.1167,35479.0
2018-11-12 13:35:00,34.47,34.48,34.43,34.44,39151.0,30.1167,30.1254,30.0817,30.0905,39151.0
2018-11-12 13:40:00,34.44,34.49,34.44,34.46,29326.0,30.0905,30.1342,30.0905,30.108,29326.0
2018-11-12 13:45:00,34.46,34.53,34.4,34.48,77644.0,30.108,30.1691,30.0555,30.1254,77644.0
2018-11-12 13:50:00,34.48,34.58,34.47,34.55,79548.0,30.1254,30.2128,30.1167,30.1866,79548.0
2018-11-12 13:55:00,34.54,34.57,34.49,34.52,113613.0,30.1779,30.2041,30.1342,30.1604,113613.0
2018-11-12 14:00:00,34.51,34.63,34.5,34.63,50607.0,30.1516,30.2565,30.1429,30.2565,50607.0
2018-11-12 14:05:00,34.63,34.63,34.57,34.62,43953.0,30.2565,30.2565,30.2041,30.2477,43953.0
2018-11-12 14:10:00,34.62,34.72,34.61,34.65,83821.0,30.2477,30.3351,30.239,30.274,83821.0
2018-11-12 14:15:00,34.66,34.72,34.64,34.66,43583.0,30.2827,30.3351,30.2652,30.2827,43583.0
2018-11-12 14:20:00,34.67,34.68,34.58,34.58,50241.0,30.2914,30.3002,30.2128,30.2128,50241.0
2018-11-12 14:25:00,34.57,34.63,34.55,34.56,52092.0,30.2041,30.2565,30.1866,30.1953,52092.0
2018-11-12 14:30:00,34.55,34.63,34.55,34.58,44429.0,30.1866,30.2565,30.1866,30.2128,44429.0
2018-11-12 14:35:00,34.59,34.6,34.46,34.51,61702.0,30.2215,30.2303,30.108,30.1516,61702.0
2018-11-12 14:40:00,34.51,34.52,34.47,34.51,46002.0,30.1516,30.1604,30.1167,30.1516,46002.0
2018-11-12 14:45:00,34.51,34.59,34.5,34.55,44707.0,30.1516,30.2215,30.1429,30.1866,44707.0
2018-11-12 14:50:00,34.55,34.56,34.46,34.5,51103.0,30.1866,30.1953,30.108,30.1429,51103.0
2018-11-12 14:55:00,34.5,34.5,34.41,34.42,59232.0,30.1429,30.1429,30.0643,30.073,59232.0
2018-11-12 15:00:00,34.41,34.43,34.36,34.4,69645.0,30.0643,30.0817,30.0206,30.0555,69645.0
2018-11-12 15:05:00,34.4,34.4,34.32,34.35,69654.0,30.0555,30.0555,29.9856,30.0118,69654.0
2018-11-12 15:10:00,34.35,34.39,34.28,34.36,78001.0,30.0118,30.0468,29.9507,30.0206,78001.0
2018-11-12 15:15:00,34.35,34.39,34.3,34.39,85715.0,30.0118,30.0468,29.9682,30.0468,85715.0
2018-11-12 15:20:00,34.39,34.39,34.32,34.34,91088.0,30.0468,30.0468,29.9856,30.0031,91088.0
2018-11-12 15:25:00,34.34,34.36,34.27,34.29,64971.0,30.0031,30.0206,29.942,29.9594,64971.0
2018-11-12 15:30:00,34.29,34.29,34.16,34.17,151349.0,29.9594,29.9594,29.8458,29.8546,151349.0
2018-11-12 15:35:00,34.17,34.21,34.15,34.19,168504.0,29.8546,29.8895,29.8371,29.8721,168504.0
2018-11-12 15:40:00,34.18,34.25,34.17,34.23,175527.0,29.8633,29.9245,29.8546,29.907,175527.0
2018-11-12 15:45:00,34.23,34.33,34.21,34.24,215548.0,29.907,29.9944,29.8895,29.9157,215548.0
2018-11-12 15:50:00,34.25,34.25,34.11,34.13,244383.0,29.9245,29.9245,29.8022,29.8196,244383.0
2018-11-12 15:55:00,34.13,34.19,34.13,34.17,480245.0,29.8196,29.8721,29.8196,29.8546,480245.0
2018-11-13 09:30:00,34.0,34.02,33.62,33.78,275890.0,29.706,29.7235,29.374,29.5138,275890.0
2018-11-13 09:35:00,33.78,34.09,33.77,34.02,142687.0,29.5138,29.7847,29.5051,29.7235,142687.0
2018-11-13 09:40:00,34.04,34.04,33.74,33.75,178284.0,29.741,29.741,29.4789,29.4876,178284.0
2018-11-13 09:45:00,33.75,33.97,33.74,33.93,150023.0,29.4876,29.6798,29.4789,29.6449,150023.0
2018-11-13 09:50:00,33.91,33.94,33.82,33.9,77252.0,29.6274,29.6536,29.5488,29.6187,77252.0
2018-11-13 09:55:00,33.89,33.91,33.6,33.7,255136.0,29.6099,29.6274,29.3566,29.4439,255136.0
2018-11-13 10:00:00,33.69,33.7,33.48,33.52,185559.0,29.4352,29.4439,29.2517,29.2867,185559.0
2018-11-13 10:05:00,33.51,33.68,33.49,33.68,165273.0,29.2779,29.4265,29.2605,29.4265,165273.0
2018-11-13 10:10:00,33.68,33.72,33.56,33.59,167013.0,29.4265,29.4614,29.3216,29.3478,167013.0
2018-11-13 10:15:00,33.58,33.63,33.38,33.4,174515.0,29.3391,29.3828,29.1644,29.1818,174515.0
2018-11-13 10:20:00,33.39,33.4,33.24,33.34,227457.0,29.1731,29.1818,29.042,29.1294,227457.0
2018-11-13 10:25:00,33.34,33.36,33.16,33.2,153369.0,29.1294,29.1469,28.9721,29.0071,153369.0
2018-11-13 10:30:00,33.19,33.3,33.15,33.3,127765.0,28.9983,29.0945,28.9634,29.0945,127765.0
2018-11-13 10:35:00,33.29,33.35,33.25,33.29,102259.0,29.0857,29.1381,29.0508,29.0857,102259.0
2018-11-13 10:40:00,33.28,33.33,33.21,33.21,244759.0,29.077,29.1207,29.0158,29.0158,244759.0
2018-11-13 10:45:00,33.21,33.41,33.21,33.37,136745.0,29.0158,29.1906,29.0158,29.1556,136745.0
2018-11-13 10:50:00,33.36,33.38,33.19,33.26,190854.0,29.1469,29.1644,28.9983,29.0595,190854.0
2018-11-13 10:55:00,33.27,33.37,33.25,33.31,177508.0,29.0682,29.1556,29.0508,29.1032,177508.0
2018-11-13 11:00:00,33.3,33.4,33.27,33.36,296151.0,29.0945,29.1818,29.0682,29.1469,296151.0
2018-11-13 11:05:00,33.36,33.45,33.31,33.37,272843.0,29.1469,29.2255,29.1032,29.1556,272843.0
2018-11-13 11:10:00,33.37,33.43,33.34,33.39,473631.0,29.1556,29.208,29.1294,29.1731,473631.0
2018-11-13 11:15:00,33.39,33.58,33.36,33.55,160890.0,29.1731,29.3391,29.1469,29.3129,160890.0
2018-11-13 11:20:00,33.56,33.57,33.42,33.43,197536.0,29.3216,29.3304,29.1993,29.208,197536.0
2018-11-13 11:25:00,33.43,33.49,33.4,33.43,124354.0,29.208,29.2605,29.1818,29.208,124354.0
2018-11-13 11:30:00,33.43,33.56,33.43,33.49,149861.0,29.208,29.3216,29.208,29.2605,149861.0
2018-11-13 11:35:00,33.5,33.53,33.39,33.46,226122.0,29.2692,29.2954,29.1731,29.2342,226122.0
2018-11-13 11:40:00,33.46,33.5,33.42,33.43,120808.0,29.2342,29.2692,29.1993,29.208,120808.0
2018-11-13 11:45:00,33.43,33.53,33.4,33.53,125880.0,29.208,29.2954,29.1818,29.2954,125880.0
2018-11-13 11:50:00,33.53,33.58,33.46,33.48,121586.0,29.2954,29.3391,29.2342,29.2517,121586.0
2018-11-13 11:55:00,33.48,33.53,33.48,33.51,105112.0,29.2517,29.2954,29.2517,29.2779,105112.0
2018-11-13 12:00:00,33.51,33.56,33.47,33.55,158029.0,29.2779,29.3216,29.243,29.3129,158029.0
2018-11-13 12:05:00,33.55,33.55,33.36,33.37,144368.0,29.3129,29.3129,29.1469,29.1556,144368.0
2018-11-13 12:10:00,33.37,33.46,33.35,33.46,222658.0,29.1556,29.2342,29.1381,29.2342,222658.0
2018-11-13 12:15:00,33.45,33.46,33.32,33.34,168533.0,29.2255,29.2342,29.1119,29.1294,168533.0
2018-11-13 12:20:00,33.34,33.42,33.33,33.37,164907.0,29.1294,29.1993,29.1207,29.1556,164907.0
2018-11-13 12:25:00,33.37,33.43,33.34,33.35,105529.0,29.1556,29.208,29.1294,29.1381,105529.0
2018-11-13 12:30:00,33.34,33.35,33.24,33.25,136866.0,29.1294,29.1381,29.042,29.0508,136866.0
2018-11-13 12:35:00,33.25,33.3,33.21,33.23,188933.0,29.0508,29.0945,29.0158,29.0333,188933.0
2018-11-13 12:40:00,33.23,33.25,33.12,33.2,158596.0,29.0333,29.0508,28.9372,29.0071,158596.0
2018-11-13 12:45:00,33.19,33.24,33.18,33.2,122141.0,28.9983,29.042,28.9896,29.0071,122141.0
2018-11-13 12:50:00,33.2,33.25,33.17,33.18,107010.0,29.0071,29.0508,28.9809,28.9896,107010.0
2018-11-13 12:55:00,33.18,33.18,33.08,33.11,168395.0,28.9896,28.9896,28.9022,28.9284,168395.0
2018-11-13 13:00:00,33.1,33.18,33.09,33.1,162742.0,28.9197,28.9896,28.911,28.9197,162742.0
2018-11-13 13:05:00,33.1,33.1,32.95,32.97,254489.0,28.9197,28.9197,28.7887,28.8061,254489.0
2018-11-13 13:10:00,32.97,33.03,32.88,32.95,179102.0,28.8061,28.8586,28.7275,28.7887,179102.0
2018-11-13 13:15:00,32.94,32.99,32.8,32.88,227338.0,28.7799,28.8236,28.6576,28.7275,227338.0
2018-11-13 13:20:00,32.88,32.94,32.86,32.93,125737.0,28.7275,28.7799,28.71,28.7712,125737.0
2018-11-13 13:25:00,32.93,32.93,32.8,32.84,128058.0,28.7712,28.7712,28.6576,28.6925,128058.0
2018-11-13 13:30:00,32.84,32.87,32.77,32.84,207968.0,28.6925,28.7188,28.6314,28.6925,207968.0
2018-11-13 13:35:00,32.85,32.89,32.73,32.8,221459.0,28.7013,28.7362,28.5964,28.6576,221459.0
2018-11-13 13:40:00,32.79,32.79,32.63,32.63,191094.0,28.6489,28.6489,28.5091,28.5091,191094.0
2018-11-13 13:45:00,32.62,32.65,32.5,32.53,411729.0,28.5003,28.5265,28.3955,28.4217,411729.0
2018-11-13 13:50:00,32.52,32.53,32.41,32.47,409937.0,28.413,28.4217,28.3169,28.3693,409937.0
2018-11-13 13:55:00,32.47,32.48,32.36,32.36,181652.0,28.3693,28.378,28.2732,28.2732,181652.0
2018-11-13 14:00:00,32.37,32.48,32.33,32.41,188256.0,28.2819,28.378,28.247,28.3169,188256.0
2018-11-13 14:05:00,32.41,32.5,32.4,32.43,105592.0,28.3169,28.3955,28.3081,28.3343,105592.0
2018-11-13 14:10:00,32.43,32.43,32.29,32.32,223511.0,28.3343,28.3343,28.212,28.2382,223511.0
2018-11-13 14:15:00,32.31,32.42,32.3,32.34,108486.0,28.2295,28.3256,28.2207,28.2557,108486.0
2018-11-13 14:20:00,32.34,32.39,32.29,32.37,254972.0,28.2557,28.2994,28.212,28.2819,254972.0
2018-11-13 14:25:00,32.36,32.37,32.27,32.31,164062.0,28.2732,28.2819,28.1945,28.2295,164062.0
2018-11-13 14:30:00,32.3,32.35,32.26,32.3,188235.0,28.2207,28.2644,28.1858,28.2207,188235.0
2018-11-13 14:35:00,32.29,32.36,32.26,32.26,202335.0,28.212,28.2732,28.1858,28.1858,202335.0
2018-11-13 14:40:00,32.26,32.26,32.13,32.17,254945.0,28.1858,28.1858,28.0722,28.1072,254945.0
2018-11-13 14:45:00,32.17,32.26,32.11,32.11,216784.0,28.1072,28.1858,28.0547,28.0547,216784.0
2018-11-13 14:50:00,32.12,32.18,32.1,32.18,205906.0,28.0635,28.1159,28.046,28.1159,205906.0
2018-11-13 14:55:00,32.19,32.22,32.15,32.18,244274.0,28.1246,28.1509,28.0897,28.1159,244274.0
2018-11-13 15:00:00,32.17,32.3,32.16,32.28,214574.0,28.1072,28.2207,28.0984,28.2033,214574.0
2018-11-13 15:05:00,32.28,32.3,32.21,32.23,180223.0,28.2033,28.2207,28.1421,28.1596,180223.0
2018-11-13 15:10:00,32.24,32.31,32.18,32.29,243425.0,28.1683,28.2295,28.1159,28.212,243425.0
2018-11-13 15:15:00,32.28,32.35,32.19,32.23,230166.0,28.2033,28.2644,28.1246,28.1596,230166.0
2018-11-13 15:20:00,32.24,32.24,32.17,32.21,210542.0,28.1683,28.1683,28.1072,28.1421,210542.0
2018-11-13 15:25:00,32.22,32.27,32.19,32.22,224126.0,28.1509,28.1945,28.1246,28.1509,224126.0
2018-11-13 15:30:00,32.21,32.24,32.17,32.2,285014.0,28.1421,28.1683,28.1072,28.1334,285014.0
2018-11-13 15:35:00,32.19,32.25,32.17,32.22,347845.0,28.1246,28.1771,28.1072,28.1509,347845.0
2018-11-13 15:40:00,32.21,32.27,32.2,32.24,383594.0,28.1421,28.1945,28.1334,28.1683,383594.0
2018-11-13 15:45:00,32.24,32.28,32.21,32.23,612006.0,28.1683,28.2033,28.1421,28.1596,612006.0
2018-11-13 15:50:00,32.23,32.35,32.23,32.27,605538.0,28.1596,28.2644,28.1596,28.1945,605538.0
2018-11-13 15:55:00,32.27,32.29,32.22,32.25,1058577.0,28.1945,28.212,28.1509,28.1771,1058577.0
2018-11-14 09:30:00,32.79,32.95,32.59,32.63,412853.0,28.6489,28.7887,28.4741,28.5091,412853.0
2018-11-14 09:35:00,32.62,32.81,32.58,32.58,184252.0,28.5003,28.6663,28.4654,28.4654,184252.0
2018-11-14 09:40:00,32.59,32.98,32.54,32.94,219482.0,28.4741,28.8149,28.4304,28.7799,219482.0
2018-11-14 09:45:00,32.94,32.95,32.83,32.91,201332.0,28.7799,28.7887,28.6838,28.7537,201332.0
2018-11-14 09:50:00,32.9,32.94,32.77,32.9,392709.0,28.745,28.7799,28.6314,28.745,392709.0
2018-11-14 09:55:00,32.91,32.94,32.81,32.86,237006.0,28.7537,28.7799,28.6663,28.71,237006.0
2018-11-14 10:00:00,32.85,32.91,32.64,32.64,318041.0,28.7013,28.7537,28.5178,28.5178,318041.0
2018-11-14 10:05:00,32.64,32.78,32.61,32.74,281719.0,28.5178,28.6401,28.4916,28.6052,281719.0
2018-11-14 10:10:00,32.73,32.8,32.67,32.72,237180.0,28.5964,28.6576,28.544,28.5877,237180.0
2018-11-14 10:15:00,32.72,32.74,32.61,32.67,388343.0,28.5877,28.6052,28.4916,28.544,388343.0
2018-11-14 10:20:00,32.68,32.73,32.61,32.66,253896.0,28.5528,28.5964,28.4916,28.5353,253896.0
2018-11-14 10:25:00,32.66,32.79,32.61,32.79,207793.0,28.5353,28.6489,28.4916,28.6489,207793.0
2018-11-14 10:30:00,32.79,32.83,32.68,32.77,222629.0,28.6489,28.6838,28.5528,28.6314,222629.0
2018-11-14 10:35:00,32.77,32.8,32.72,32.76,180563.0,28.6314,28.6576,28.5877,28.6227,180563.0
2018-11-14 10:40:00,32.76,32.77,32.64,32.73,206819.0,28.6227,28.6314,28.5178,28.5964,206819.0
2018-11-14 10:45:00,32.74,32.81,32.66,32.75,195119.0,28.6052,28.6663,28.5353,28.6139,195119.0
2018-11-14 10:50:00,32.74,32.76,32.6,32.64,247541.0,28.6052,28.6227,28.4829,28.5178,247541.0
2018-11-14 10:55:00,32.65,32.8,32.63,32.78,139820.0,28.5265,28.6576,28.5091,28.6401,139820.0
2018-11-14 11:00:00,32.78,32.88,32.78,32.83,121492.0,28.6401,28.7275,28.6401,28.6838,121492.0
2018-11-14 11:05:00,32.83,32.85,32.71,32.73,64773.0,28.6838,28.7013,28.579,28.5964,64773.0
2018-11-14 11:10:00,32.73,32.74,32.65,32.72,277472.0,28.5964,28.6052,28.5265,28.5877,277472.0
2018-11-14 11:15:00,32.72,32.75,32.52,32.53,517783.0,28.5877,28.6139,28.413,28.4217,517783.0
2018-11-14 11:20:00,32.53,32.53,32.38,32.38,195674.0,28.4217,28.4217,28.2906,28.2906,195674.0
2018-11-14 11:25:00,32.39,32.42,32.32,32.39,90173.0,28.2994,28.3256,28.2382,28.2994,90173.0
2018-11-14 11:30:00,32.39,32.4,32.34,32.37,174720.0,28.2994,28.3081,28.2557,28.2819,174720.0
2018-11-14 11:35:00,32.37,32.37,32.2,32.2,137573.0,28.2819,28.2819,28.1334,28.1334,137573.0
2018-11-14 11:40:00,32.2,32.23,32.16,32.22,111942.0,28.1334,28.1596,28.0984,28.1509,111942.0
2018-11-14 11:45:00,32.22,32.34,32.21,32.34,111998.0,28.1509,28.2557,28.1421,28.2557,111998.0
2018-11-14 11:50:00,32.34,32.39,32.27,32.38,111775.0,28.2557,28.2994,28.1945,28.2906,111775.0
2018-11-14 11:55:00,32.38,32.49,32.36,32.47,108828.0,28.2906,28.3868,28.2732,28.3693,108828.0
2018-11-14 12:00:00,32.47,32.51,32.37,32.37,76555.0,28.3693,28.4042,28.2819,28.2819,76555.0
2018-11-14 12:05:00,32.37,32.41,32.33,32.35,106058.0,28.2819,28.3169,28.247,28.2644,106058.0
2018-11-14 12:10:00,32.34,32.37,32.28,32.32,72699.0,28.2557,28.2819,28.2033,28.2382,72699.0
2018-11-14 12:15:00,32.32,32.39,32.3,32.37,57564.0,28.2382,28.2994,28.2207,28.2819,57564.0
2018-11-14 12:20:00,32.37,32.44,32.37,32.37,44407.0,28.2819,28.3431,28.2819,28.2819,44407.0
2018-11-14 12:25:00,32.38,32.46,32.37,32.45,93348.0,28.2906,28.3605,28.2819,28.3518,93348.0
2018-11-14 12:30:00,32.45,32.46,32.33,32.35,67806.0,28.3518,28.3605,28.247,28.2644,67806.0
2018-11-14 12:35:00,32.35,32.36,32.25,32.36,98522.0,28.2644,28.2732,28.1771,28.2732,98522.0
2018-11-14 12:40:00,32.36,32.36,32.24,32.26,93295.0,28.2732,28.2732,28.1683,28.1858,93295.0
2018-11-14 12:45:00,32.27,32.32,32.23,32.3,113109.0,28.1945,28.2382,28.1596,28.2207,113109.0
2018-11-14 12:50:00,32.3,32.4,32.28,32.34,119975.0,28.2207,28.3081,28.2033,28.2557,119975.0
2018-11-14 12:55:00,32.34,32.35,32.24,32.3,163550.0,28.2557,28.2644,28.1683,28.2207,163550.0
2018-11-14 13:00:00,32.3,32.34,32.28,32.31,126520.0,28.2207,28.2557,28.2033,28.2295,126520.0
2018-11-14 13:05:00,32.31,32.38,32.3,32.31,171901.0,28.2295,28.2906,28.2207,28.2295,171901.0
2018-11-14 13:10:00,32.31,32.35,32.22,32.31,150572.0,28.2295,28.2644,28.1509,28.2295,150572.0
2018-11-14 13:15:00,32.31,32.38,32.3,32.34,66000.0,28.2295,28.2906,28.2207,28.2557,66000.0
2018-11-14 13:20:00,32.34,32.34,32.23,32.23,57735.0,28.2557,28.2557,28.1596,28.1596,57735.0
2018-11-14 13:25:00,32.23,32.26,32.2,32.2,85705.0,28.1596,28.1858,28.1334,28.1334,85705.0
2018-11-14 13:30:00,32.2,32.28,32.17,32.28,179399.0,28.1334,28.2033,28.1072,28.2033,179399.0
2018-11-14 13:35:00,32.28,32.28,32.2,32.21,106208.0,28.2033,28.2033,28.1334,28.1421,106208.0
2018-11-14 13:40:00,32.21,32.25,32.15,32.15,236639.0,28.1421,28.1771,28.0897,28.0897,236639.0
2018-11-14 13:45:00,32.14,32.16,32.07,32.07,125549.0,28.081,28.0984,28.0198,28.0198,125549.0
2018-11-14 13:50:00,32.07,32.08,32.02,32.04,138688.0,28.0198,28.0285,27.9761,27.9936,138688.0
2018-11-14 13:55:00,32.05,32.17,32.04,32.16,174850.0,28.0023,28.1072,27.9936,28.0984,174850.0
2018-11-14 14:00:00,32.16,32.16,32.02,32.03,75349.0,28.0984,28.0984,27.9761,27.9848,75349.0
2018-11-14 14:05:00,32.03,32.07,32.01,32.02,58668.0,27.9848,28.0198,27.9674,27.9761,58668.0
2018-11-14 14:10:00,32.03,32.14,32.02,32.14,111842.0,27.9848,28.081,27.9761,28.081,111842.0
2018-11-14 14:15:00,32.14,32.31,32.14,32.24,97141.0,28.081,28.2295,28.081,28.1683,97141.0
2018-11-14 14:20:00,32.24,32.31,32.21,32.24,70521.0,28.1683,28.2295,28.1421,28.1683,70521.0
2018-11-14 14:25:00,32.24,32.24,32.14,32.19,149869.0,28.1683,28.1683,28.081,28.1246,149869.0
2018-11-14 14:30:00,32.18,32.26,32.15,32.2,75155.0,28.1159,28.1858,28.0897,28.1334,75155.0
2018-11-14 14:35:00,32.19,32.25,32.17,32.19,77112.0,28.1246,28.1771,28.1072,28.1246,77112.0
2018-11-14 14:40:00,32.19,32.21,32.14,32.16,103679.0,28.1246,28.1421,28.081,28.0984,103679.0
2018-11-14 14:45:00,32.15,32.25,32.13,32.22,85904.0,28.0897,28.1771,28.0722,28.1509,85904.0
2018-11-14 14:50:00,32.21,32.28,32.19,32.27,65975.0,28.1421,28.2033,28.1246,28.1945,65975.0
2018-11-14 14:55:00,32.26,32.4,32.26,32.39,74105.0,28.1858,28.3081,28.1858,28.2994,74105.0
2018-11-14 15:00:00,32.39,32.43,32.35,32.41,99913.0,28.2994,28.3343,28.2644,28.3169,99913.0
2018-11-14 15:05:00,32.41,32.53,32.4,32.49,109318.0,28.3169,28.4217,28.3081,28.3868,109318.0
2018-11-14 15:10:00,32.5,32.54,32.47,32.52,119066.0,28.3955,28.4304,28.3693,28.413,119066.0
2018-11-14 15:15:00,32.51,32.55,32.49,32.53,77925.0,28.4042,28.4392,28.3868,28.4217,77925.0
2018-11-14 15:20:00,32.52,32.52,32.45,32.52,355594.0,28.413,28.413,28.3518,28.413,355594.0
2018-11-14 15:25:00,32.51,32.56,32.48,32.54,154506.0,28.4042,28.4479,28.378,28.4304,154506.0
2018-11-14 15:30:00,32.54,32.55,32.49,32.52,189272.0,28.4304,28.4392,28.3868,28.413,189272.0
2018-11-14 15:35:00,32.52,32.55,32.48,32.52,142352.0,28.413,28.4392,28.378,28.413,142352.0
2018-11-14 15:40:00,32.51,32.53,32.42,32.43,225674.0,28.4042,28.4217,28.3256,28.3343,225674.0
2018-11-14 15:45:00,32.44,32.47,32.37,32.38,310121.0,28.3431,28.3693,28.2819,28.2906,310121.0
2018-11-14 15:50:00,32.38,32.39,32.27,32.28,346359.0,28.2906,28.2994,28.1945,28.2033,346359.0
2018-11-14 15:55:00,32.28,32.32,32.23,32.24,645052.0,28.2033,28.2382,28.1596,28.1683,645052.0
2018-11-15 09:30:00,32.01,32.15,31.75,31.88,298457.0,27.9674,28.0897,27.7402,27.8538,298457.0
2018-11-15 09:35:00,31.88,32.25,31.87,32.21,145088.0,27.8538,28.1771,27.8451,28.1421,145088.0
2018-11-15 09:40:00,32.22,32.23,32.12,32.2,115913.0,28.1509,28.1596,28.0635,28.1334,115913.0
2018-11-15 09:45:00,32.2,32.29,32.14,32.23,134529.0,28.1334,28.212,28.081,28.1596,134529.0
2018-11-15 09:50:00,32.23,32.23,32.01,32.16,148698.0,28.1596,28.1596,27.9674,28.0984,148698.0
2018-11-15 09:55:00,32.16,32.28,32.14,32.17,146786.0,28.0984,28.2033,28.081,28.1072,146786.0
2018-11-15 10:00:00,32.15,32.24,32.08,32.17,116240.0,28.0897,28.1683,28.0285,28.1072,116240.0
2018-11-15 10:05:00,32.16,32.19,32.08,32.11,111009.0,28.0984,28.1246,28.0285,28.0547,111009.0
2018-11-15 10:10:00,32.11,32.24,32.09,32.22,96087.0,28.0547,28.1683,28.0373,28.1509,96087.0
2018-11-15 10:15:00,32.22,32.3,32.21,32.23,127208.0,28.1509,28.2207,28.1421,28.1596,127208.0
2018-11-15 10:20:00,32.23,32.26,32.14,32.14,63315.0,28.1596,28.1858,28.081,28.081,63315.0
2018-11-15 10:25:00,32.13,32.27,32.13,32.27,61880.0,28.0722,28.1945,28.0722,28.1945,61880.0
2018-11-15 10:30:00,32.26,32.26,32.09,32.1,160044.0,28.1858,28.1858,28.0373,28.046,160044.0
2018-11-15 10:35:00,32.09,32.13,32.05,32.11,93382.0,28.0373,28.0722,28.0023,28.0547,93382.0
2018-11-15 10:40:00,32.11,32.23,32.11,32.17,65412.0,28.0547,28.1596,28.0547,28.1072,65412.0
2018-11-15 10:45:00,32.18,32.34,32.18,32.32,67461.0,28.1159,28.2557,28.1159,28.2382,67461.0
2018-11-15 10:50:00,32.31,32.45,32.31,32.42,77982.0,28.2295,28.3518,28.2295,28.3256,77982.0
2018-11-15 10:55:00,32.43,32.43,32.33,32.35,47280.0,28.3343,28.3343,28.247,28.2644,47280.0
2018-11-15 11:00:00,32.37,32.38,32.16,32.35,108346.0,28.2819,28.2906,28.0984,28.2644,108346.0
2018-11-15 11:05:00,32.34,32.37,32.3,32.34,81465.0,28.2557,28.2819,28.2207,28.2557,81465.0
2018-11-15 11:10:00,32.34,32.36,32.23,32.24,117315.0,28.2557,28.2732,28.1596,28.1683,117315.0
2018-11-15 11:15:00,32.24,32.29,32.19,32.2,89245.0,28.1683,28.212,28.1246,28.1334,89245.0
2018-11-15 11:20:00,32.21,32.32,32.2,32.27,131619.0,28.1421,28.2382,28.1334,28.1945,131619.0
2018-11-15 11:25:00,32.27,32.27,32.13,32.18,146165.0,28.1945,28.1945,28.0722,28.1159,146165.0
2018-11-15 11:30:00,32.18,32.27,32.16,32.23,129951.0,28.1159,28.1945,28.0984,28.1596,129951.0
2018-11-15 11:35:00,32.24,32.24,32.16,32.18,82636.0,28.1683,28.1683,28.0984,28.1159,82636.0
2018-11-15 11:40:00,32.17,32.32,32.17,32.23,151468.0,28.1072,28.2382,28.1072,28.1596,151468.0
2018-11-15 11:45:00,32.24,32.3,32.22,32.24,68934.0,28.1683,28.2207,28.1509,28.1683,68934.0
2018-11-15 11:50:00,32.24,32.3,32.22,32.27,66783.0,28.1683,28.2207,28.1509,28.1945,66783.0
2018-11-15 11:55:00,32.27,32.28,32.17,32.19,145022.0,28.1945,28.2033,28.1072,28.1246,145022.0
2018-11-15 12:00:00,32.19,32.27,32.19,32.27,68994.0,28.1246,28.1945,28.1246,28.1945,68994.0
2018-11-15 12:05:00,32.27,32.32,32.17,32.18,76651.0,28.1945,28.2382,28.1072,28.1159,76651.0
2018-11-15 12:10:00,32.18,32.28,32.18,32.22,58270.0,28.1159,28.2033,28.1159,28.1509,58270.0
2018-11-15 12:15:00,32.22,32.25,32.2,32.23,46962.0,28.1509,28.1771,28.1334,28.1596,46962.0
2018-11-15 12:20:00,32.23,32.25,32.22,32.25,36058.0,28.1596,28.1771,28.1509,28.1771,36058.0
2018-11-15 12:25:00,32.24,32.27,32.19,32.24,55998.0,28.1683,28.1945,28.1246,28.1683,55998.0
2018-11-15 12:30:00,32.24,32.25,32.2,32.22,63240.0,28.1683,28.1771,28.1334,28.1509,63240.0
2018-11-15 12:35:00,32.22,32.24,32.19,32.23,56775.0,28.1509,28.1683,28.1246,28.1596,56775.0
2018-11-15 12:40:00,32.22,32.22,32.16,32.16,35920.0,28.1509,28.1509,28.0984,28.0984,35920.0
2018-11-15 12:45:00,32.16,32.19,32.14,32.15,71769.0,28.0984,28.1246,28.081,28.0897,71769.0
2018-11-15 12:50:00,32.15,32.17,32.08,32.09,79742.0,28.0897,28.1072,28.0285,28.0373,79742.0
2018-11-15 12:55:00,32.09,32.09,31.97,31.99,68410.0,28.0373,28.0373,27.9324,27.9499,68410.0
2018-11-15 13:00:00,31.99,32.0,31.92,31.94,85935.0,27.9499,27.9586,27.8887,27.9062,85935.0
2018-11-15 13:05:00,31.94,31.95,31.86,31.93,68102.0,27.9062,27.9149,27.8363,27.8975,68102.0
2018-11-15 13:10:00,31.92,32.05,31.92,32.04,50183.0,27.8887,28.0023,27.8887,27.9936,50183.0
2018-11-15 13:15:00,32.05,32.16,32.0,32.14,116127.0,28.0023,28.0984,27.9586,28.081,116127.0
2018-11-15 13:20:00,32.14,32.32,32.14,32.31,153813.0,28.081,28.2382,28.081,28.2295,153813.0
2018-11-15 13:25:00,32.31,32.37,32.28,32.35,79149.0,28.2295,28.2819,28.2033,28.2644,79149.0
2018-11-15 13:30:00,32.35,32.41,32.33,32.4,101578.0,28.2644,28.3169,28.247,28.3081,101578.0
2018-11-15 13:35:00,32.4,32.42,32.33,32.33,50634.0,28.3081,28.3256,28.247,28.247,50634.0
2018-11-15 13:40:00,32.34,32.38,32.31,32.34,66278.0,28.2557,28.2906,28.2295,28.2557,66278.0
2018-11-15 13:45:00,32.34,32.38,32.21,32.21,89811.0,28.2557,28.2906,28.1421,28.1421,89811.0
2018-11-15 13:50:00,32.22,32.36,32.21,32.33,87841.0,28.1509,28.2732,28.1421,28.247,87841.0
2018-11-15 13:55:00,32.34,32.41,32.33,32.38,80517.0,28.2557,28.3169,28.247,28.2906,80517.0
2018-11-15 14:00:00,32.39,32.45,32.38,32.39,61355.0,28.2994,28.3518,28.2906,28.2994,61355.0
2018-11-15 14:05:00,32.39,32.41,32.34,32.38,49754.0,28.2994,28.3169,28.2557,28.2906,49754.0
2018-11-15 14:10:00,32.38,32.39,32.31,32.36,48736.0,28.2906,28.2994,28.2295,28.2732,48736.0
2018-11-15 14:15:00,32.36,32.38,32.3,32.31,39224.0,28.2732,28.2906,28.2207,28.2295,39224.0
2018-11-15 14:20:00,32.31,32.34,32.26,32.27,42235.0,28.2295,28.2557,28.1858,28.1945,42235.0
2018-11-15 14:25:00,32.27,32.4,32.26,32.39,67141.0,28.1945,28.3081,28.1858,28.2994,67141.0
2018-11-15 14:30:00,32.39,32.47,32.39,32.44,69402.0,28.2994,28.3693,28.2994,28.3431,69402.0
2018-11-15 14:35:00,32.45,32.45,32.35,32.36,55772.0,28.3518,28.3518,28.2644,28.2732,55772.0
2018-11-15 14:40:00,32.37,32.38,32.34,32.35,59869.0,28.2819,28.2906,28.2557,28.2644,59869.0
2018-11-15 14:45:00,32.35,32.43,32.34,32.38,99524.0,28.2644,28.3343,28.2557,28.2906,99524.0
2018-11-15 14:50:00,32.38,32.39,32.29,32.36,72391.0,28.2906,28.2994,28.212,28.2732,72391.0
2018-11-15 14:55:00,32.36,32.39,32.3,32.32,102646.0,28.2732,28.2994,28.2207,28.2382,102646.0
2018-11-15 15:00:00,32.32,32.33,32.1,32.21,239812.0,28.2382,28.247,28.046,28.1421,239812.0
2018-11-15 15:05:00,32.21,32.34,32.2,32.31,120718.0,28.1421,28.2557,28.1334,28.2295,120718.0
2018-11-15 15:10:00,32.32,32.44,32.3,32.44,155357.0,28.2382,28.3431,28.2207,28.3431,155357.0
2018-11-15 15:15:00,32.44,32.45,32.36,32.36,65056.0,28.3431,28.3518,28.2732,28.2732,65056.0
2018-11-15 15:20:00,32.36,32.37,32.25,32.31,94775.0,28.2732,28.2819,28.1771,28.2295,94775.0
2018-11-15 15:25:00,32.32,32.36,32.26,32.27,87491.0,28.2382,28.2732,28.1858,28.1945,87491.0
2018-11-15 15:30:00,32.27,32.39,32.26,32.32,103650.0,28.1945,28.2994,28.1858,28.2382,103650.0
2018-11-15 15:35:00,32.31,32.36,32.31,32.35,119289.0,28.2295,28.2732,28.2295,28.2644,119289.0
2018-11-15 15:40:00,32.35,32.36,32.3,32.34,139507.0,28.2644,28.2732,28.2207,28.2557,139507.0
2018-11-15 15:45:00,32.33,32.34,32.29,32.3,197583.0,28.247,28.2557,28.212,28.2207,197583.0
2018-11-15 15:50:00,32.3,32.38,32.3,32.37,168387.0,28.2207,28.2906,28.2207,28.2819,168387.0
2018-11-15 15:55:00,32.36,32.44,32.29,32.44,750806.0,28.2732,28.3431,28.212,28.3431,750806.0
2018-11-16 09:30:00,32.68,32.78,32.55,32.57,357268.0,28.5528,28.6401,28.4392,28.4566,357268.0
2018-11-16 09:35:00,32.58,32.61,32.46,32.53,128617.0,28.4654,28.4916,28.3605,28.4217,128617.0
2018-11-16 09:40:00,32.54,32.69,32.53,32.66,100631.0,28.4304,28.5615,28.4217,28.5353,100631.0
2018-11-16 09:45:00,32.68,32.75,32.64,32.66,88471.0,28.5528,28.6139,28.5178,28.5353,88471.0
2018-11-16 09:50:00,32.65,32.65,32.52,32.59,73624.0,28.5265,28.5265,28.413,28.4741,73624.0
2018-11-16 09:55:00,32.59,32.73,32.54,32.72,57655.0,28.4741,28.5964,28.4304,28.5877,57655.0
2018-11-16 10:00:00,32.71,32.73,32.62,32.72,78560.0,28.579,28.5964,28.5003,28.5877,78560.0
2018-11-16 10:05:00,32.72,32.77,32.68,32.68,112741.0,28.5877,28.6314,28.5528,28.5528,112741.0
2018-11-16 10:10:00,32.69,32.69,32.61,32.68,63550.0,28.5615,28.5615,28.4916,28.5528,63550.0
2018-11-16 10:15:00,32.68,32.75,32.6,32.64,70658.0,28.5528,28.6139,28.4829,28.5178,70658.0
2018-11-16 10:20:00,32.64,32.7,32.6,32.66,48007.0,28.5178,28.5702,28.4829,28.5353,48007.0
2018-11-16 10:25:00,32.68,32.77,32.68,32.73,57076.0,28.5528,28.6314,28.5528,28.5964,57076.0
2018-11-16 10:30:00,32.74,32.88,32.71,32.84,169202.0,28.6052,28.7275,28.579,28.6925,169202.0
2018-11-16 10:35:00,32.84,32.87,32.8,32.84,65585.0,28.6925,28.7188,28.6576,28.6925,65585.0
2018-11-16 10:40:00,32.84,32.87,32.8,32.84,66089.0,28.6925,28.7188,28.6576,28.6925,66089.0
2018-11-16 10:45:00,32.84,32.87,32.82,32.86,68901.0,28.6925,28.7188,28.6751,28.71,68901.0
2018-11-16 10:50:00,32.85,32.86,32.8,32.83,38673.0,28.7013,28.71,28.6576,28.6838,38673.0
2018-11-16 10:55:00,32.83,32.87,32.77,32.78,48142.0,28.6838,28.7188,28.6314,28.6401,48142.0
2018-11-16 11:00:00,32.79,32.82,32.75,32.76,45159.0,28.6489,28.6751,28.6139,28.6227,45159.0
2018-11-16 11:05:00,32.76,32.78,32.72,32.73,63296.0,28.6227,28.6401,28.5877,28.5964,63296.0
2018-11-16 11:10:00,32.73,32.74,32.57,32.57,91205.0,28.5964,28.6052,28.4566,28.4566,91205.0
2018-11-16 11:15:00,32.57,32.6,32.53,32.55,98991.0,28.4566,28.4829,28.4217,28.4392,98991.0
2018-11-16 11:20:00,32.55,32.6,32.49,32.59,65893.0,28.4392,28.4829,28.3868,28.4741,65893.0
2018-11-16 11:25:00,32.58,32.62,32.53,32.54,48607.0,28.4654,28.5003,28.4217,28.4304,48607.0
2018-11-16 11:30:00,32.54,32.59,32.48,32.52,73080.0,28.4304,28.4741,28.378,28.413,73080.0
2018-11-16 11:35:00,32.52,32.54,32.36,32.39,120215.0,28.413,28.4304,28.2732,28.2994,120215.0
2018-11-16 11:40:00,32.39,32.46,32.35,32.44,58588.0,28.2994,28.3605,28.2644,28.3431,58588.0
2018-11-16 11:45:00,32.45,32.48,32.42,32.43,44860.0,28.3518,28.378,28.3256,28.3343,44860.0
2018-11-16 11:50:00,32.44,32.49,32.38,32.46,69899.0,28.3431,28.3868,28.2906,28.3605,69899.0
2018-11-16 11:55:00,32.46,32.56,32.46,32.48,78459.0,28.3605,28.4479,28.3605,28.378,78459.0
2018-11-16 12:00:00,32.48,32.54,32.45,32.48,46057.0,28.378,28.4304,28.3518,28.378,46057.0
2018-11-16 12:05:00,32.48,32.54,32.47,32.51,58510.0,28.378,28.4304,28.3693,28.4042,58510.0
2018-11-16 12:10:00,32.5,32.53,32.43,32.46,32048.0,28.3955,28.4217,28.3343,28.3605,32048.0
2018-11-16 12:15:00,32.45,32.46,32.34,32.37,69212.0,28.3518,28.3605,28.2557,28.2819,69212.0
2018-11-16 12:20:00,32.37,32.39,32.34,32.36,23114.0,28.2819,28.2994,28.2557,28.2732,23114.0
2018-11-16 12:25:00,32.37,32.38,32.28,32.28,42454.0,28.2819,28.2906,28.2033,28.2033,42454.0
2018-11-16 12:30:00,32.29,32.3,32.17,32.26,121370.0,28.212,28.2207,28.1072,28.1858,121370.0
2018-11-16 12:35:00,32.27,32.41,32.24,32.32,114157.0,28.1945,28.3169,28.1683,28.2382,114157.0
2018-11-16 12:40:00,32.34,32.37,32.26,32.26,159853.0,28.2557,28.2819,28.1858,28.1858,159853.0
2018-11-16 12:45:00,32.26,32.42,32.26,32.39,121135.0,28.1858,28.3256,28.1858,28.2994,121135.0
2018-11-16 12:50:00,32.38,32.39,32.31,32.32,56691.0,28.2906,28.2994,28.2295,28.2382,56691.0
2018-11-16 12:55:00,32.32,32.36,32.3,32.35,76524.0,28.2382,28.2732,28.2207,28.2644,76524.0
2018-11-16 13:00:00,32.36,32.39,32.29,32.3,86461.0,28.2732,28.2994,28.212,28.2207,86461.0
2018-11-16 13:05:00,32.3,32.3,32.15,32.18,106504.0,28.2207,28.2207,28.0897,28.1159,106504.0
2018-11-16 13:10:00,32.17,32.2,32.15,32.18,116622.0,28.1072,28.1334,28.0897,28.1159,116622.0
2018-11-16 13:15:00,32.18,32.22,32.18,32.21,70713.0,28.1159,28.1509,28.1159,28.1421,70713.0
2018-11-16 13:20:00,32.2,32.22,32.18,32.2,53741.0,28.1334,28.1509,28.1159,28.1334,53741.0
2018-11-16 13:25:00,32.2,32.22,32.14,32.17,54853.0,28.1334,28.1509,28.081,28.1072,54853.0
2018-11-16 13:30:00,32.18,32.2,32.14,32.15,52959.0,28.1159,28.1334,28.081,28.0897,52959.0
2018-11-16 13:35:00,32.15,32.22,32.12,32.21,65370.0,28.0897,28.1509,28.0635,28.1421,65370.0
2018-11-16 13:40:00,32.21,32.24,32.17,32.21,76840.0,28.1421,28.1683,28.1072,28.1421,76840.0
2018-11-16 13:45:00,32.22,32.27,32.19,32.25,83712.0,28.1509,28.1945,28.1246,28.1771,83712.0
2018-11-16 13:50:00,32.25,32.29,32.21,32.27,105785.0,28.1771,28.212,28.1421,28.1945,105785.0
2018-11-16 13:55:00,32.27,32.31,32.25,32.27,73401.0,28.1945,28.2295,28.1771,28.1945,73401.0
2018-11-16 14:00:00,32.26,32.3,32.21,32.23,101706.0,28.1858,28.2207,28.1421,28.1596,101706.0
2018-11-16 14:05:00,32.23,32.29,32.22,32.28,53083.0,28.1596,28.212,28.1509,28.2033,53083.0
2018-11-16 14:10:00,32.28,32.31,32.27,32.27,74234.0,28.2033,28.2295,28.1945,28.1945,74234.0
2018-11-16 14:15:00,32.27,32.31,32.24,32.28,111427.0,28.1945,28.2295,28.1683,28.2033,111427.0
2018-11-16 14:20:00,32.28,32.3,32.26,32.29,80846.0,28.2033,28.2207,28.1858,28.212,80846.0
2018-11-16 14:25:00,32.29,32.4,32.27,32.38,118158.0,28.212,28.3081,28.1945,28.2906,118158.0
2018-11-16 14:30:00,32.38,32.45,32.38,32.42,59230.0,28.2906,28.3518,28.2906,28.3256,59230.0
2018-11-16 14:35:00,32.42,32.44,32.41,32.42,26752.0,28.3256,28.3431,28.3169,28.3256,26752.0
2018-11-16 14:40:00,32.41,32.42,32.36,32.38,40844.0,28.3169,28.3256,28.2732,28.2906,40844.0
2018-11-16 14:45:00,32.39,32.48,32.37,32.47,47307.0,28.2994,28.378,28.2819,28.3693,47307.0
2018-11-16 14:50:00,32.47,32.5,32.41,32.45,43074.0,28.3693,28.3955,28.3169,28.3518,43074.0
2018-11-16 14:55:00,32.45,32.46,32.4,32.46,45993.0,28.3518,28.3605,28.3081,28.3605,45993.0
2018-11-16 15:00:00,32.46,32.53,32.46,32.49,76196.0,28.3605,28.4217,28.3605,28.3868,76196.0
2018-11-16 15:05:00,32.48,32.49,32.43,32.45,61723.0,28.378,28.3868,28.3343,28.3518,61723.0
2018-11-16 15:10:00,32.45,32.51,32.44,32.49,71573.0,28.3518,28.4042,28.3431,28.3868,71573.0
2018-11-16 15:15:00,32.49,32.55,32.47,32.54,93556.0,28.3868,28.4392,28.3693,28.4304,93556.0
2018-11-16 15:20:00,32.54,32.55,32.5,32.54,71483.0,28.4304,28.4392,28.3955,28.4304,71483.0
2018-11-16 15:25:00,32.54,32.57,32.52,32.54,95035.0,28.4304,28.4566,28.413,28.4304,95035.0
2018-11-16 15:30:00,32.54,32.55,32.49,32.5,90660.0,28.4304,28.4392,28.3868,28.3955,90660.0
2018-11-16 15:35:00,32.51,32.52,32.48,32.5,80074.0,28.4042,28.413,28.378,28.3955,80074.0
2018-11-16 15:40:00,32.5,32.53,32.47,32.5,86002.0,28.3955,28.4217,28.3693,28.3955,86002.0
2018-11-16 15:45:00,32.5,32.52,32.46,32.47,186316.0,28.3955,28.413,28.3605,28.3693,186316.0
2018-11-16 15:50:00,32.47,32.49,32.46,32.48,240671.0,28.3693,28.3868,28.3605,28.378,240671.0
2018-11-16 15:55:00,32.48,32.5,32.43,32.47,454557.0,28.378,28.3955,28.3343,28.3693,454557.0
2018-11-19 09:30:00,32.25,32.42,32.2,32.35,137315.0,28.1771,28.3256,28.1334,28.2644,137315.0
2018-11-19 09:35:00,32.36,32.55,32.33,32.55,82781.0,28.2732,28.4392,28.247,28.4392,82781.0
2018-11-19 09:40:00,32.56,32.6,32.5,32.55,119483.0,28.4479,28.4829,28.3955,28.4392,119483.0
2018-11-19 09:45:00,32.55,32.55,32.47,32.54,103352.0,28.4392,28.4392,28.3693,28.4304,103352.0
2018-11-19 09:50:00,32.54,32.55,32.4,32.4,70856.0,28.4304,28.4392,28.3081,28.3081,70856.0
2018-11-19 09:55:00,32.41,32.5,32.35,32.49,79639.0,28.3169,28.3955,28.2644,28.3868,79639.0
2018-11-19 10:00:00,32.47,32.5,32.36,32.37,63653.0,28.3693,28.3955,28.2732,28.2819,63653.0
2018-11-19 10:05:00,32.37,32.44,32.33,32.43,68179.0,28.2819,28.3431,28.247,28.3343,68179.0
2018-11-19 10:10:00,32.43,32.55,32.41,32.52,93338.0,28.3343,28.4392,28.3169,28.413,93338.0
2018-11-19 10:15:00,32.53,32.72,32.52,32.71,120768.0,28.4217,28.5877,28.413,28.579,120768.0
2018-11-19 10:20:00,32.7,32.73,32.58,32.61,106511.0,28.5702,28.5964,28.4654,28.4916,106511.0
2018-11-19 10:25:00,32.61,32.74,32.6,32.72,119208.0,28.4916,28.6052,28.4829,28.5877,119208.0
2018-11-19 10:30:00,32.72,32.79,32.59,32.66,174132.0,28.5877,28.6489,28.4741,28.5353,174132.0
2018-11-19 10:35:00,32.66,32.81,32.66,32.8,81180.0,28.5353,28.6663,28.5353,28.6576,81180.0
2018-11-19 10:40:00,32.8,32.87,32.76,32.85,71010.0,28.6576,28.7188,28.6227,28.7013,71010.0
2018-11-19 10:45:00,32.85,32.9,32.8,32.88,74325.0,28.7013,28.745,28.6576,28.7275,74325.0
2018-11-19 10:50:00,32.87,32.93,32.85,32.88,74367.0,28.7188,28.7712,28.7013,28.7275,74367.0
2018-11-19 10:55:00,32.89,32.9,32.86,32.86,51205.0,28.7362,28.745,28.71,28.71,51205.0
2018-11-19 11:00:00,32.86,32.92,32.8,32.82,89613.0,28.71,28.7624,28.6576,28.6751,89613.0
2018-11-19 11:05:00,32.82,32.91,32.82,32.89,189832.0,28.6751,28.7537,28.6751,28.7362,189832.0
2018-11-19 11:10:00,32.88,32.98,32.87,32.9,98811.0,28.7275,28.8149,28.7188,28.745,98811.0
2018-11-19 11:15:00,32.89,32.9,32.84,32.86,213534.0,28.7362,28.745,28.6925,28.71,213534.0
2018-11-19 11:20:00,32.86,32.9,32.81,32.81,118026.0,28.71,28.745,28.6663,28.6663,118026.0
2018-11-19 11:25:00,32.81,32.9,32.74,32.88,168155.0,28.6663,28.745,28.6052,28.7275,168155.0
2018-11-19 11:30:00,32.88,32.92,32.85,32.9,156822.0,28.7275,28.7624,28.7013,28.745,156822.0
2018-11-19 11:35:00,32.9,32.92,32.85,32.87,158925.0,28.745,28.7624,28.7013,28.7188,158925.0
2018-11-19 11:40:00,32.87,32.88,32.71,32.75,244438.0,28.7188,28.7275,28.579,28.6139,244438.0
2018-11-19 11:45:00,32.75,32.76,32.65,32.7,116530.0,28.6139,28.6227,28.5265,28.5702,116530.0
2018-11-19 11:50:00,32.69,32.74,32.68,32.72,164642.0,28.5615,28.6052,28.5528,28.5877,164642.0
2018-11-19 11:55:00,32.71,32.78,32.71,32.78,174880.0,28.579,28.6401,28.579,28.6401,174880.0
2018-11-19 12:00:00,32.77,32.84,32.76,32.79,161365.0,28.6314,28.6925,28.6227,28.6489,161365.0
2018-11-19 12:05:00,32.8,32.8,32.7,32.75,134285.0,28.6576,28.6576,28.5702,28.6139,134285.0
2018-11-19 12:10:00,32.74,32.84,32.69,32.71,141802.0,28.6052,28.6925,28.5615,28.579,141802.0
2018-11-19 12:15:00,32.7,32.71,32.64,32.67,85774.0,28.5702,28.579,28.5178,28.544,85774.0
2018-11-19 12:20:00,32.66,32.67,32.53,32.53,83035.0,28.5353,28.544,28.4217,28.4217,83035.0
2018-11-19 12:25:00,32.52,32.54,32.47,32.51,84650.0,28.413,28.4304,28.3693,28.4042,84650.0
2018-11-19 12:30:00,32.51,32.57,32.47,32.57,97672.0,28.4042,28.4566,28.3693,28.4566,97672.0
2018-11-19 12:35:00,32.57,32.68,32.55,32.68,84731.0,28.4566,28.5528,28.4392,28.5528,84731.0
2018-11-19 12:40:00,32.68,32.76,32.67,32.74,70092.0,28.5528,28.6227,28.544,28.6052,70092.0
2018-11-19 12:45:00,32.75,32.78,32.71,32.75,70162.0,28.6139,28.6401,28.579,28.6139,70162.0
2018-11-19 12:50:00,32.75,32.82,32.7,32.79,66946.0,28.6139,28.6751,28.5702,28.6489,66946.0
2018-11-19 12:55:00,32.8,32.83,32.76,32.82,55216.0,28.6576,28.6838,28.6227,28.6751,55216.0
2018-11-19 13:00:00,32.82,32.82,32.73,32.76,53419.0,28.6751,28.6751,28.5964,28.6227,53419.0
2018-11-19 13:05:00,32.76,32.79,32.7,32.71,65212.0,28.6227,28.6489,28.5702,28.579,65212.0
2018-11-19 13:10:00,32.7,32.78,32.7,32.73,67948.0,28.5702,28.6401,28.5702,28.5964,67948.0
2018-11-19 13:15:00,32.74,32.79,32.7,32.77,118943.0,28.6052,28.6489,28.5702,28.6314,118943.0
2018-11-19 13:20:00,32.77,32.81,32.75,32.8,65468.0,28.6314,28.6663,28.6139,28.6576,65468.0
2018-11-19 13:25:00,32.8,32.85,32.78,32.82,77127.0,28.6576,28.7013,28.6401,28.6751,77127.0
2018-11-19 13:30:00,32.81,32.84,32.76,32.8,92389.0,28.6663,28.6925,28.6227,28.6576,92389.0
2018-11-19 13:35:00,32.8,32.93,32.8,32.93,83748.0,28.6576,28.7712,28.6576,28.7712,83748.0
2018-11-19 13:40:00,32.93,32.96,32.92,32.95,74929.0,28.7712,28.7974,28.7624,28.7887,74929.0
2018-11-19 13:45:00,32.94,32.95,32.86,32.87,73888.0,28.7799,28.7887,28.71,28.7188,73888.0
2018-11-19 13:50:00,32.87,32.88,32.81,32.84,64632.0,28.7188,28.7275,28.6663,28.6925,64632.0
2018-11-19 13:55:00,32.85,32.86,32.81,32.82,66555.0,28.7013,28.71,28.6663,28.6751,66555.0
2018-11-19 14:00:00,32.83,32.83,32.76,32.76,90671.0,28.6838,28.6838,28.6227,28.6227,90671.0
2018-11-19 14:05:00,32.76,32.85,32.74,32.83,112081.0,28.6227,28.7013,28.6052,28.6838,112081.0
2018-11-19 14:10:00,32.82,32.83,32.77,32.83,144922.0,28.6751,28.6838,28.6314,28.6838,144922.0
2018-11-19 14:15:00,32.83,32.89,32.79,32.85,123052.0,28.6838,28.7362,28.6489,28.7013,123052.0
2018-11-19 14:20:00,32.85,32.87,32.78,32.83,84697.0,28.7013,28.7188,28.6401,28.6838,84697.0
2018-11-19 14:25:00,32.83,32.99,32.83,32.97,126247.0,28.6838,28.8236,28.6838,28.8061,126247.0
2018-11-19 14:30:00,32.97,32.98,32.88,32.95,85310.0,28.8061,28.8149,28.7275,28.7887,85310.0
2018-11-19 14:35:00,32.94,33.03,32.9,33.03,93015.0,28.7799,28.8586,28.745,28.8586,93015.0
2018-11-19 14:40:00,33.03,33.05,32.96,32.98,83045.0,28.8586,28.876,28.7974,28.8149,83045.0
2018-11-19 14:45:00,32.98,33.01,32.95,32.98,79398.0,28.8149,28.8411,28.7887,28.8149,79398.0
2018-11-19 14:50:00,32.98,33.0,32.94,32.99,87343.0,28.8149,28.8323,28.7799,28.8236,87343.0
2018-11-19 14:55:00,33.0,33.01,32.94,32.96,79828.0,28.8323,28.8411,28.7799,28.7974,79828.0
2018-11-19 15:00:00,32.97,33.01,32.92,32.98,119713.0,28.8061,28.8411,28.7624,28.8149,119713.0
2018-11-19 15:05:00,32.97,33.02,32.96,33.0,122622.0,28.8061,28.8498,28.7974,28.8323,122622.0
2018-11-19 15:10:00,33.0,33.08,32.98,33.03,87286.0,28.8323,28.9022,28.8149,28.8586,87286.0
2018-11-19 15:15:00,33.03,33.06,33.0,33.01,145686.0,28.8586,28.8848,28.8323,28.8411,145686.0
2018-11-19 15:20:00,33.01,33.04,33.0,33.01,113901.0,28.8411,28.8673,28.8323,28.8411,113901.0
2018-11-19 15:25:00,33.01,33.04,32.98,33.04,133410.0,28.8411,28.8673,28.8149,28.8673,133410.0
2018-11-19 15:30:00,33.04,33.06,32.98,32.98,170259.0,28.8673,28.8848,28.8149,28.8149,170259.0
2018-11-19 15:35:00,32.98,33.01,32.97,32.98,232791.0,28.8149,28.8411,28.8061,28.8149,232791.0
2018-11-19 15:40:00,32.99,33.0,32.95,32.95,365768.0,28.8236,28.8323,28.7887,28.7887,365768.0
2018-11-19 15:45:00,32.95,32.97,32.9,32.92,361858.0,28.7887,28.8061,28.745,28.7624,361858.0
2018-11-19 15:50:00,32.92,33.0,32.91,33.0,369767.0,28.7624,28.8323,28.7537,28.8323,369767.0
2018-11-19 15:55:00,32.99,33.02,32.98,33.0,599656.0,28.8236,28.8498,28.8149,28.8323,599656.0
2018-11-20 09:30:00,32.44,32.5,32.3,32.35,243745.0,28.3431,28.3955,28.2207,28.2644,243745.0
2018-11-20 09:35:00,32.36,32.36,32.11,32.14,186105.0,28.2732,28.2732,28.0547,28.081,186105.0
2018-11-20 09:40:00,32.14,32.21,31.94,31.98,300556.0,28.081,28.1421,27.9062,27.9412,300556.0
2018-11-20 09:45:00,31.97,32.06,31.93,32.0,211882.0,27.9324,28.0111,27.8975,27.9586,211882.0
2018-11-20 09:50:00,32.0,32.04,31.85,31.89,242788.0,27.9586,27.9936,27.8276,27.8625,242788.0
2018-11-20 09:55:00,31.89,31.92,31.77,31.85,159332.0,27.8625,27.8887,27.7577,27.8276,159332.0
2018-11-20 10:00:00,31.84,31.86,31.67,31.71,164582.0,27.8188,27.8363,27.6703,27.7053,164582.0
2018-11-20 10:05:00,31.7,31.7,31.56,31.56,112687.0,27.6965,27.6965,27.5742,27.5742,112687.0
2018-11-20 10:10:00,31.57,31.61,31.5,31.59,139806.0,27.5829,27.6179,27.5218,27.6004,139806.0
2018-11-20 10:15:00,31.59,31.7,31.57,31.7,268156.0,27.6004,27.6965,27.5829,27.6965,268156.0
2018-11-20 10:20:00,31.7,31.76,31.63,31.76,116871.0,27.6965,27.7489,27.6354,27.7489,116871.0
2018-11-20 10:25:00,31.76,31.86,31.74,31.83,134747.0,27.7489,27.8363,27.7315,27.8101,134747.0
2018-11-20 10:30:00,31.82,31.84,31.76,31.79,126200.0,27.8014,27.8188,27.7489,27.7752,126200.0
2018-11-20 10:35:00,31.78,31.97,31.77,31.93,99762.0,27.7664,27.9324,27.7577,27.8975,99762.0
2018-11-20 10:40:00,31.92,32.04,31.88,32.01,96615.0,27.8887,27.9936,27.8538,27.9674,96615.0
2018-11-20 10:45:00,32.02,32.03,31.92,31.98,108581.0,27.9761,27.9848,27.8887,27.9412,108581.0
2018-11-20 10:50:00,31.97,32.14,31.97,32.11,189089.0,27.9324,28.081,27.9324,28.0547,189089.0
2018-11-20 10:55:00,32.11,32.17,32.07,32.16,101266.0,28.0547,28.1072,28.0198,28.0984,101266.0
2018-11-20 11:00:00,32.16,32.22,32.1,32.11,83410.0,28.0984,28.1509,28.046,28.0547,83410.0
2018-11-20 11:05:00,32.11,32.16,32.09,32.16,104608.0,28.0547,28.0984,28.0373,28.0984,104608.0
2018-11-20 11:10:00,32.15,32.2,32.09,32.11,149295.0,28.0897,28.1334,28.0373,28.0547,149295.0
2018-11-20 11:15:00,32.12,32.14,31.99,32.0,231340.0,28.0635,28.081,27.9499,27.9586,231340.0
2018-11-20 11:20:00,31.99,32.03,31.97,31.98,103549.0,27.9499,27.9848,27.9324,27.9412,103549.0
2018-11-20 11:25:00,31.98,32.03,31.97,32.0,84661.0,27.9412,27.9848,27.9324,27.9586,84661.0
2018-11-20 11:30:00,32.0,32.02,31.92,31.93,162117.0,27.9586,27.9761,27.8887,27.8975,162117.0
2018-11-20 11:35:00,31.92,32.06,31.87,32.04,83500.0,27.8887,28.0111,27.8451,27.9936,83500.0
2018-11-20 11:40:00,32.05,32.06,31.98,32.0,80540.0,28.0023,28.0111,27.9412,27.9586,80540.0
2018-11-20 11:45:00,32.01,32.04,31.91,31.92,38819.0,27.9674,27.9936,27.88,27.8887,38819.0
2018-11-20 11:50:00,31.92,31.93,31.81,31.84,48412.0,27.8887,27.8975,27.7926,27.8188,48412.0
2018-11-20 11:55:00,31.84,31.93,31.82,31.89,61866.0,27.8188,27.8975,27.8014,27.8625,61866.0
2018-11-20 12:00:00,31.89,31.9,31.76,31.88,74802.0,27.8625,27.8713,27.7489,27.8538,74802.0
2018-11-20 12:05:00,31.88,31.88,31.7,31.71,294430.0,27.8538,27.8538,27.6965,27.7053,294430.0
2018-11-20 12:10:00,31.7,31.7,31.59,31.63,121829.0,27.6965,27.6965,27.6004,27.6354,121829.0
2018-11-20 12:15:00,31.63,31.63,31.54,31.55,62055.0,27.6354,27.6354,27.5567,27.5655,62055.0
2018-11-20 12:20:00,31.54,31.59,31.52,31.58,63054.0,27.5567,27.6004,27.5393,27.5917,63054.0
2018-11-20 12:25:00,31.58,31.7,31.56,31.65,114463.0,27.5917,27.6965,27.5742,27.6528,114463.0
2018-11-20 12:30:00,31.66,31.68,31.59,31.6,54732.0,27.6616,27.679,27.6004,27.6092,54732.0
2018-11-20 12:35:00,31.6,31.62,31.56,31.6,42275.0,27.6092,27.6266,27.5742,27.6092,42275.0
2018-11-20 12:40:00,31.59,31.66,31.57,31.6,44013.0,27.6004,27.6616,27.5829,27.6092,44013.0
2018-11-20 12:45:00,31.6,31.6,31.51,31.54,53155.0,27.6092,27.6092,27.5305,27.5567,53155.0
2018-11-20 12:50:00,31.54,31.63,31.53,31.58,33304.0,27.5567,27.6354,27.548,27.5917,33304.0
2018-11-20 12:55:00,31.58,31.58,31.52,31.56,41487.0,27.5917,27.5917,27.5393,27.5742,41487.0
2018-11-20 13:00:00,31.56,31.6,31.51,31.52,47987.0,27.5742,27.6092,27.5305,27.5393,47987.0
2018-11-20 13:05:00,31.52,31.58,31.51,31.55,62610.0,27.5393,27.5917,27.5305,27.5655,62610.0
2018-11-20 13:10:00,31.56,31.56,31.47,31.48,93043.0,27.5742,27.5742,27.4956,27.5043,93043.0
2018-11-20 13:15:00,31.47,31.47,31.32,31.33,97343.0,27.4956,27.4956,27.3645,27.3733,97343.0
2018-11-20 13:20:00,31.33,31.37,31.29,31.29,71894.0,27.3733,27.4082,27.3383,27.3383,71894.0
2018-11-20 13:25:00,31.3,31.39,31.29,31.37,62779.0,27.347,27.4257,27.3383,27.4082,62779.0
2018-11-20 13:30:00,31.37,31.51,31.34,31.49,104064.0,27.4082,27.5305,27.382,27.513,104064.0
2018-11-20 13:35:00,31.5,31.5,31.39,31.41,106640.0,27.5218,27.5218,27.4257,27.4431,106640.0
2018-11-20 13:40:00,31.4,31.49,31.37,31.44,59565.0,27.4344,27.513,27.4082,27.4694,59565.0
2018-11-20 13:45:00,31.44,31.46,31.41,31.43,54576.0,27.4694,27.4868,27.4431,27.4606,54576.0
2018-11-20 13:50:00,31.43,31.5,31.42,31.48,50430.0,27.4606,27.5218,27.4519,27.5043,50430.0
2018-11-20 13:55:00,31.48,31.5,31.4,31.41,47928.0,27.5043,27.5218,27.4344,27.4431,47928.0
2018-11-20 14:00:00,31.41,31.41,31.32,31.32,70864.0,27.4431,27.4431,27.3645,27.3645,70864.0
2018-11-20 14:05:00,31.32,31.32,31.18,31.2,140332.0,27.3645,27.3645,27.2422,27.2597,140332.0
2018-11-20 14:10:00,31.19,31.28,31.18,31.27,90886.0,27.2509,27.3296,27.2422,27.3208,90886.0
2018-11-20 14:15:00,31.27,31.29,31.22,31.27,85464.0,27.3208,27.3383,27.2771,27.3208,85464.0
2018-11-20 14:20:00,31.27,31.29,31.16,31.19,123371.0,27.3208,27.3383,27.2247,27.2509,123371.0
2018-11-20 14:25:00,31.19,31.27,31.19,31.27,148151.0,27.2509,27.3208,27.2509,27.3208,148151.0
2018-11-20 14:30:00,31.27,31.43,31.27,31.38,118989.0,27.3208,27.4606,27.3208,27.4169,118989.0
2018-11-20 14:35:00,31.37,31.38,31.32,31.34,88807.0,27.4082,27.4169,27.3645,27.382,88807.0
2018-11-20 14:40:00,31.34,31.34,31.27,31.28,104556.0,27.382,27.382,27.3208,27.3296,104556.0
2018-11-20 14:45:00,31.27,31.31,31.26,31.31,59638.0,27.3208,27.3558,27.3121,27.3558,59638.0
2018-11-20 14:50:00,31.31,31.35,31.29,31.32,69280.0,27.3558,27.3907,27.3383,27.3645,69280.0
2018-11-20 14:55:00,31.32,31.35,31.3,31.31,72166.0,27.3645,27.3907,27.347,27.3558,72166.0
2018-11-20 15:00:00,31.32,31.36,31.21,31.22,100852.0,27.3645,27.3995,27.2684,27.2771,100852.0
2018-11-20 15:05:00,31.23,31.24,31.14,31.23,160472.0,27.2859,27.2946,27.2072,27.2859,160472.0
2018-11-20 15:10:00,31.22,31.25,31.16,31.16,123029.0,27.2771,27.3034,27.2247,27.2247,123029.0
2018-11-20 15:15:00,31.16,31.27,31.14,31.25,84527.0,27.2247,27.3208,27.2072,27.3034,84527.0
2018-11-20 15:20:00,31.26,31.38,31.25,31.37,102110.0,27.3121,27.4169,27.3034,27.4082,102110.0
2018-11-20 15:25:00,31.37,31.48,31.33,31.44,112248.0,27.4082,27.5043,27.3733,27.4694,112248.0
2018-11-20 15:30:00,31.43,31.49,31.42,31.49,138740.0,27.4606,27.513,27.4519,27.513,138740.0
2018-11-20 15:35:00,31.49,31.52,31.47,31.51,215811.0,27.513,27.5393,27.4956,27.5305,215811.0
2018-11-20 15:40:00,31.5,31.51,31.42,31.47,238435.0,27.5218,27.5305,27.4519,27.4956,238435.0
2018-11-20 15:45:00,31.46,31.48,31.42,31.47,168518.0,27.4868,27.5043,27.4519,27.4956,168518.0
2018-11-20 15:50:00,31.46,31.54,31.42,31.43,278133.0,27.4868,27.5567,27.4519,27.4606,278133.0
2018-11-20 15:55:00,31.43,31.51,31.42,31.45,570593.0,27.4606,27.5305,27.4519,27.4781,570593.0
2018-11-21 09:30:00,31.82,31.94,31.75,31.81,130251.0,27.8014,27.9062,27.7402,27.7926,130251.0
2018-11-21 09:35:00,31.79,31.91,31.75,31.85,127773.0,27.7752,27.88,27.7402,27.8276,127773.0
2018-11-21 09:40:00,31.86,31.88,31.76,31.88,60650.0,27.8363,27.8538,27.7489,27.8538,60650.0
2018-11-21 09:45:00,31.87,32.04,31.87,32.0,79237.0,27.8451,27.9936,27.8451,27.9586,79237.0
2018-11-21 09:50:00,32.01,32.1,31.98,31.99,97889.0,27.9674,28.046,27.9412,27.9499,97889.0
2018-11-21 09:55:00,31.98,32.06,31.93,31.94,84662.0,27.9412,28.0111,27.8975,27.9062,84662.0
2018-11-21 10:00:00,31.93,31.98,31.89,31.98,62122.0,27.8975,27.9412,27.8625,27.9412,62122.0
2018-11-21 10:05:00,31.99,31.99,31.91,31.93,46439.0,27.9499,27.9499,27.88,27.8975,46439.0
2018-11-21 10:10:00,31.93,31.95,31.79,31.93,94128.0,27.8975,27.9149,27.7752,27.8975,94128.0
2018-11-21 10:15:00,31.94,31.96,31.83,31.85,144770.0,27.9062,27.9237,27.8101,27.8276,144770.0
2018-11-21 10:20:00,31.85,31.86,31.79,31.83,76344.0,27.8276,27.8363,27.7752,27.8101,76344.0
2018-11-21 10:25:00,31.84,31.86,31.79,31.85,52938.0,27.8188,27.8363,27.7752,27.8276,52938.0
2018-11-21 10:30:00,31.84,31.85,31.65,31.72,129928.0,27.8188,27.8276,27.6528,27.714,129928.0
2018-11-21 10:35:00,31.73,31.85,31.66,31.8,49446.0,27.7227,27.8276,27.6616,27.7839,49446.0
2018-11-21 10:40:00,31.8,31.87,31.77,31.79,72961.0,27.7839,27.8451,27.7577,27.7752,72961.0
2018-11-21 10:45:00,31.79,31.84,31.77,31.78,31291.0,27.7752,27.8188,27.7577,27.7664,31291.0
2018-11-21 10:50:00,31.78,31.82,31.74,31.8,27499.0,27.7664,27.8014,27.7315,27.7839,27499.0
2018-11-21 10:55:00,31.8,31.83,31.76,31.77,84385.0,27.7839,27.8101,27.7489,27.7577,84385.0
2018-11-21 11:00:00,31.77,31.94,31.74,31.92,85434.0,27.7577,27.9062,27.7315,27.8887,85434.0
2018-11-21 11:05:00,31.92,31.97,31.91,31.92,67159.0,27.8887,27.9324,27.88,27.8887,67159.0
2018-11-21 11:10:00,31.92,32.0,31.92,31.95,31360.0,27.8887,27.9586,27.8887,27.9149,31360.0
2018-11-21 11:15:00,31.95,32.01,31.93,32.01,73786.0,27.9149,27.9674,27.8975,27.9674,73786.0
2018-11-21 11:20:00,32.0,32.0,31.86,31.88,40890.0,27.9586,27.9586,27.8363,27.8538,40890.0
2018-11-21 11:25:00,31.89,31.91,31.83,31.9,46808.0,27.8625,27.88,27.8101,27.8713,46808.0
2018-11-21 11:30:00,31.92,32.01,31.91,32.0,49957.0,27.8887,27.9674,27.88,27.9586,49957.0
2018-11-21 11:35:00,31.99,32.07,31.98,32.07,43181.0,27.9499,28.0198,27.9412,28.0198,43181.0
2018-11-21 11:40:00,32.08,32.09,32.02,32.05,64558.0,28.0285,28.0373,27.9761,28.0023,64558.0
2018-11-21 11:45:00,32.04,32.08,31.98,32.05,64207.0,27.9936,28.0285,27.9412,28.0023,64207.0
2018-11-21 11:50:00,32.04,32.05,31.96,32.01,66582.0,27.9936,28.0023,27.9237,27.9674,66582.0
2018-11-21 11:55:00,32.01,32.12,32.01,32.09,57682.0,27.9674,28.0635,27.9674,28.0373,57682.0
2018-11-21 12:00:00,32.09,32.14,32.07,32.09,33663.0,28.0373,28.081,28.0198,28.0373,33663.0
2018-11-21 12:05:00,32.09,32.09,32.03,32.05,59314.0,28.0373,28.0373,27.9848,28.0023,59314.0
2018-11-21 12:10:00,32.06,32.14,32.05,32.12,48722.0,28.0111,28.081,28.0023,28.0635,48722.0
2018-11-21 12:15:00,32.12,32.14,32.04,32.06,158734.0,28.0635,28.081,27.9936,28.0111,158734.0
2018-11-21 12:20:00,32.05,32.07,31.96,31.96,38228.0,28.0023,28.0198,27.9237,27.9237,38228.0
2018-11-21 12:25:00,31.98,31.98,31.94,31.96,38746.0,27.9412,27.9412,27.9062,27.9237,38746.0
2018-11-21 12:30:00,31.97,32.0,31.95,31.96,32110.0,27.9324,27.9586,27.9149,27.9237,32110.0
2018-11-21 12:35:00,31.98,31.99,31.87,31.9,41022.0,27.9412,27.9499,27.8451,27.8713,41022.0
2018-11-21 12:40:00,31.89,31.94,31.88,31.89,45970.0,27.8625,27.9062,27.8538,27.8625,45970.0
2018-11-21 12:45:00,31.88,31.92,31.86,31.89,58802.0,27.8538,27.8887,27.8363,27.8625,58802.0
2018-11-21 12:50:00,31.9,31.92,31.87,31.9,43057.0,27.8713,27.8887,27.8451,27.8713,43057.0
2018-11-21 12:55:00,31.9,31.95,31.89,31.95,49112.0,27.8713,27.9149,27.8625,27.9149,49112.0
2018-11-21 13:00:00,31.94,31.94,31.86,31.88,97226.0,27.9062,27.9062,27.8363,27.8538,97226.0
2018-11-21 13:05:00,31.89,31.93,31.89,31.89,23065.0,27.8625,27.8975,27.8625,27.8625,23065.0
2018-11-21 13:10:00,31.89,31.89,31.86,31.87,9118.0,27.8625,27.8625,27.8363,27.8451,9118.0
2018-11-21 13:15:00,31.87,31.92,31.86,31.91,20778.0,27.8451,27.8887,27.8363,27.88,20778.0
2018-11-21 13:20:00,31.91,31.94,31.87,31.93,42659.0,27.88,27.9062,27.8451,27.8975,42659.0
2018-11-21 13:25:00,31.93,32.01,31.92,31.99,36029.0,27.8975,27.9674,27.8887,27.9499,36029.0
2018-11-21 13:30:00,32.0,32.02,31.97,31.99,32521.0,27.9586,27.9761,27.9324,27.9499,32521.0
2018-11-21 13:35:00,31.99,32.08,31.98,32.06,27489.0,27.9499,28.0285,27.9412,28.0111,27489.0
2018-11-21 13:40:00,32.06,32.08,32.05,32.07,26029.0,28.0111,28.0285,28.0023,28.0198,26029.0
2018-11-21 13:45:00,32.06,32.1,32.04,32.09,29155.0,28.0111,28.046,27.9936,28.0373,29155.0
2018-11-21 13:50:00,32.09,32.12,32.07,32.07,26312.0,28.0373,28.0635,28.0198,28.0198,26312.0
2018-11-21 13:55:00,32.08,32.08,32.05,32.06,21452.0,28.0285,28.0285,28.0023,28.0111,21452.0
2018-11-21 14:00:00,32.07,32.1,32.05,32.06,29032.0,28.0198,28.046,28.0023,28.0111,29032.0
2018-11-21 14:05:00,32.06,32.06,32.03,32.04,26271.0,28.0111,28.0111,27.9848,27.9936,26271.0
2018-11-21 14:10:00,32.04,32.06,32.02,32.05,19472.0,27.9936,28.0111,27.9761,28.0023,19472.0
2018-11-21 14:15:00,32.05,32.05,32.0,32.05,21609.0,28.0023,28.0023,27.9586,28.0023,21609.0
2018-11-21 14:20:00,32.05,32.09,32.02,32.07,22153.0,28.0023,28.0373,27.9761,28.0198,22153.0
2018-11-21 14:25:00,32.07,32.07,32.01,32.02,35307.0,28.0198,28.0198,27.9674,27.9761,35307.0
2018-11-21 14:30:00,32.02,32.04,31.99,32.02,62607.0,27.9761,27.9936,27.9499,27.9761,62607.0
2018-11-21 14:35:00,32.01,32.03,31.99,32.0,30485.0,27.9674,27.9848,27.9499,27.9586,30485.0
2018-11-21 14:40:00,32.01,32.04,32.0,32.0,25066.0,27.9674,27.9936,27.9586,27.9586,25066.0
2018-11-21 14:45:00,32.0,32.03,31.98,32.02,31437.0,27.9586,27.9848,27.9412,27.9761,31437.0
2018-11-21 14:50:00,32.02,32.05,32.01,32.04,28503.0,27.9761,28.0023,27.9674,27.9936,28503.0
2018-11-21 14:55:00,32.05,32.05,32.02,32.04,30618.0,28.0023,28.0023,27.9761,27.9936,30618.0
2018-11-21 15:00:00,32.04,32.06,32.03,32.05,42993.0,27.9936,28.0111,27.9848,28.0023,42993.0
2018-11-21 15:05:00,32.05,32.09,32.03,32.09,41045.0,28.0023,28.0373,27.9848,28.0373,41045.0
2018-11-21 15:10:00,32.09,32.1,32.05,32.07,33000.0,28.0373,28.046,28.0023,28.0198,33000.0
2018-11-21 15:15:00,32.07,32.11,32.07,32.09,23876.0,28.0198,28.0547,28.0198,28.0373,23876.0
2018-11-21 15:20:00,32.09,32.09,32.05,32.07,35367.0,28.0373,28.0373,28.0023,28.0198,35367.0
2018-11-21 15:25:00,32.07,32.11,32.05,32.05,49427.0,28.0198,28.0547,28.0023,28.0023,49427.0
2018-11-21 15:30:00,32.05,32.06,32.0,32.03,59702.0,28.0023,28.0111,27.9586,27.9848,59702.0
2018-11-21 15:35:00,32.03,32.05,32.0,32.0,54339.0,27.9848,28.0023,27.9586,27.9586,54339.0
2018-11-21 15:40:00,32.0,32.02,31.97,31.97,127942.0,27.9586,27.9761,27.9324,27.9324,127942.0
2018-11-21 15:45:00,31.98,32.02,31.96,31.98,179318.0,27.9412,27.9761,27.9237,27.9412,179318.0
2018-11-21 15:50:00,31.98,31.99,31.93,31.94,101932.0,27.9412,27.9499,27.8975,27.9062,101932.0
2018-11-21 15:55:00,31.94,31.97,31.92,31.94,257527.0,27.9062,27.9324,27.8887,27.9062,257527.0
2018-11-23 09:30:00,30.93,31.14,30.73,30.96,300318.0,27.0238,27.2072,26.849,27.05,300318.0
2018-11-23 09:35:00,30.95,31.17,30.9,31.04,173696.0,27.0412,27.2335,26.9976,27.1199,173696.0
2018-11-23 09:40:00,31.05,31.06,30.81,30.84,149607.0,27.1286,27.1373,26.9189,26.9451,149607.0
2018-11-23 09:45:00,30.85,30.91,30.79,30.79,108478.0,26.9539,27.0063,26.9014,26.9014,108478.0
2018-11-23 09:50:00,30.8,30.97,30.72,30.95,225380.0,26.9102,27.0587,26.8403,27.0412,225380.0
2018-11-23 09:55:00,30.93,30.94,30.78,30.78,238351.0,27.0238,27.0325,26.8927,26.8927,238351.0
2018-11-23 10:00:00,30.78,30.88,30.77,30.82,198006.0,26.8927,26.9801,26.884,26.9277,198006.0
2018-11-23 10:05:00,30.81,30.88,30.78,30.88,51889.0,26.9189,26.9801,26.8927,26.9801,51889.0
2018-11-23 10:10:00,30.87,30.9,30.83,30.86,142673.0,26.9713,26.9976,26.9364,26.9626,142673.0
2018-11-23 10:15:00,30.86,30.94,30.85,30.93,73604.0,26.9626,27.0325,26.9539,27.0238,73604.0
2018-11-23 10:20:00,30.93,30.93,30.67,30.67,460917.0,27.0238,27.0238,26.7966,26.7966,460917.0
2018-11-23 10:25:00,30.67,30.73,30.66,30.68,96778.0,26.7966,26.849,26.7879,26.8053,96778.0
2018-11-23 10:30:00,30.68,30.86,30.68,30.85,153024.0,26.8053,26.9626,26.8053,26.9539,153024.0
2018-11-23 10:35:00,30.84,30.9,30.82,30.86,72395.0,26.9451,26.9976,26.9277,26.9626,72395.0
2018-11-23 10:40:00,30.86,30.86,30.63,30.64,64405.0,26.9626,26.9626,26.7617,26.7704,64405.0
2018-11-23 10:45:00,30.64,30.68,30.52,30.54,129043.0,26.7704,26.8053,26.6655,26.683,129043.0
2018-11-23 10:50:00,30.54,30.6,30.5,30.6,146424.0,26.683,26.7354,26.6481,26.7354,146424.0
2018-11-23 10:55:00,30.59,30.6,30.52,30.53,78158.0,26.7267,26.7354,26.6655,26.6743,78158.0
2018-11-23 11:00:00,30.53,30.61,30.51,30.55,143129.0,26.6743,26.7442,26.6568,26.6918,143129.0
2018-11-23 11:05:00,30.55,30.63,30.54,30.59,151511.0,26.6918,26.7617,26.683,26.7267,151511.0
2018-11-23 11:10:00,30.58,30.65,30.49,30.65,177806.0,26.718,26.7791,26.6393,26.7791,177806.0
2018-11-23 11:15:00,30.64,30.72,30.63,30.67,162130.0,26.7704,26.8403,26.7617,26.7966,162130.0
2018-11-23 11:20:00,30.67,30.74,30.63,30.67,110917.0,26.7966,26.8578,26.7617,26.7966,110917.0
2018-11-23 11:25:00,30.67,30.72,30.63,30.67,92414.0,26.7966,26.8403,26.7617,26.7966,92414.0
2018-11-23 11:30:00,30.67,30.69,30.64,30.66,103774.0,26.7966,26.8141,26.7704,26.7879,103774.0
2018-11-23 11:35:00,30.67,30.68,30.64,30.64,87205.0,26.7966,26.8053,26.7704,26.7704,87205.0
2018-11-23 11:40:00,30.64,30.68,30.58,30.68,119439.0,26.7704,26.8053,26.718,26.8053,119439.0
2018-11-23 11:45:00,30.68,30.7,30.63,30.67,43574.0,26.8053,26.8228,26.7617,26.7966,43574.0
2018-11-23 11:50:00,30.68,30.68,30.59,30.6,92772.0,26.8053,26.8053,26.7267,26.7354,92772.0
2018-11-23 11:55:00,30.6,30.61,30.56,30.59,89858.0,26.7354,26.7442,26.7005,26.7267,89858.0
2018-11-23 12:00:00,30.6,30.63,30.57,30.62,102629.0,26.7354,26.7617,26.7092,26.7529,102629.0
2018-11-23 12:05:00,30.63,30.63,30.57,30.58,176445.0,26.7617,26.7617,26.7092,26.718,176445.0
2018-11-23 12:10:00,30.59,30.59,30.54,30.59,70831.0,26.7267,26.7267,26.683,26.7267,70831.0
2018-11-23 12:15:00,30.59,30.61,30.54,30.55,118065.0,26.7267,26.7442,26.683,26.6918,118065.0
2018-11-23 12:20:00,30.55,30.57,30.51,30.54,79130.0,26.6918,26.7092,26.6568,26.683,79130.0
2018-11-23 12:25:00,30.53,30.57,30.52,30.57,63379.0,26.6743,26.7092,26.6655,26.7092,63379.0
2018-11-23 12:30:00,30.57,30.57,30.47,30.53,188804.0,26.7092,26.7092,26.6219,26.6743,188804.0
2018-11-23 12:35:00,30.53,30.63,30.53,30.59,187314.0,26.6743,26.7617,26.6743,26.7267,187314.0
2018-11-23 12:40:00,30.6,30.72,30.59,30.71,154415.0,26.7354,26.8403,26.7267,26.8316,154415.0
2018-11-23 12:45:00,30.72,30.78,30.69,30.71,238562.0,26.8403,26.8927,26.8141,26.8316,238562.0
2018-11-23 12:50:00,30.71,30.72,30.59,30.68,321764.0,26.8316,26.8403,26.7267,26.8053,321764.0
2018-11-23 12:55:00,30.67,30.72,30.66,30.7,447811.0,26.7966,26.8403,26.7879,26.8228,447811.0
2018-11-26 09:30:00,31.1,31.41,31.1,31.22,333507.0,27.1723,27.4431,27.1723,27.2771,333507.0
2018-11-26 09:35:00,31.23,31.3,31.08,31.29,146222.0,27.2859,27.347,27.1548,27.3383,146222.0
2018-11-26 09:40:00,31.3,31.45,31.25,31.44,225588.0,27.347,27.4781,27.3034,27.4694,225588.0
2018-11-26 09:45:00,31.45,31.53,31.38,31.39,116005.0,27.4781,27.548,27.4169,27.4257,116005.0
2018-11-26 09:50:00,31.39,31.52,31.38,31.44,124340.0,27.4257,27.5393,27.4169,27.4694,124340.0
2018-11-26 09:55:00,31.44,31.47,31.4,31.43,77168.0,27.4694,27.4956,27.4344,27.4606,77168.0
2018-11-26 10:00:00,31.44,31.55,31.38,31.55,178792.0,27.4694,27.5655,27.4169,27.5655,178792.0
2018-11-26 10:05:00,31.55,31.7,31.55,31.61,113788.0,27.5655,27.6965,27.5655,27.6179,113788.0
2018-11-26 10:10:00,31.6,31.63,31.56,31.6,179290.0,27.6092,27.6354,27.5742,27.6092,179290.0
2018-11-26 10:15:00,31.61,31.65,31.58,31.63,57710.0,27.6179,27.6528,27.5917,27.6354,57710.0
2018-11-26 10:20:00,31.61,31.67,31.58,31.67,78397.0,27.6179,27.6703,27.5917,27.6703,78397.0
2018-11-26 10:25:00,31.66,31.68,31.63,31.67,69181.0,27.6616,27.679,27.6354,27.6703,69181.0
2018-11-26 10:30:00,31.67,31.72,31.66,31.7,105957.0,27.6703,27.714,27.6616,27.6965,105957.0
2018-11-26 10:35:00,31.7,31.7,31.53,31.6,178793.0,27.6965,27.6965,27.548,27.6092,178793.0
2018-11-26 10:40:00,31.59,31.69,31.58,31.66,87733.0,27.6004,27.6878,27.5917,27.6616,87733.0
2018-11-26 10:45:00,31.66,31.73,31.59,31.6,154808.0,27.6616,27.7227,27.6004,27.6092,154808.0
2018-11-26 10:50:00,31.6,31.7,31.59,31.68,104511.0,27.6092,27.6965,27.6004,27.679,104511.0
2018-11-26 10:55:00,31.68,31.8,31.68,31.8,73219.0,27.679,27.7839,27.679,27.7839,73219.0
2018-11-26 11:00:00,31.8,31.81,31.7,31.74,110830.0,27.7839,27.7926,27.6965,27.7315,110830.0
2018-11-26 11:05:00,31.75,31.78,31.67,31.72,110486.0,27.7402,27.7664,27.6703,27.714,110486.0
2018-11-26 11:10:00,31.71,31.73,31.65,31.71,63775.0,27.7053,27.7227,27.6528,27.7053,63775.0
2018-11-26 11:15:00,31.72,31.77,31.7,31.75,201772.0,27.714,27.7577,27.6965,27.7402,201772.0
2018-11-26 11:20:00,31.75,31.83,31.61,31.62,176121.0,27.7402,27.8101,27.6179,27.6266,176121.0
2018-11-26 11:25:00,31.62,31.63,31.58,31.62,165302.0,27.6266,27.6354,27.5917,27.6266,165302.0
2018-11-26 11:30:00,31.62,31.63,31.54,31.55,290107.0,27.6266,27.6354,27.5567,27.5655,290107.0
2018-11-26 11:35:00,31.55,31.55,31.45,31.52,124190.0,27.5655,27.5655,27.4781,27.5393,124190.0
2018-11-26 11:40:00,31.51,31.59,31.49,31.59,146355.0,27.5305,27.6004,27.513,27.6004,146355.0
2018-11-26 11:45:00,31.59,31.68,31.57,31.66,203217.0,27.6004,27.679,27.5829,27.6616,203217.0
2018-11-26 11:50:00,31.67,31.75,31.64,31.75,152470.0,27.6703,27.7402,27.6441,27.7402,152470.0
2018-11-26 11:55:00,31.75,31.78,31.69,31.74,224553.0,27.7402,27.7664,27.6878,27.7315,224553.0
2018-11-26 12:00:00,31.73,31.75,31.71,31.74,153194.0,27.7227,27.7402,27.7053,27.7315,153194.0
2018-11-26 12:05:00,31.74,31.78,31.72,31.78,111080.0,27.7315,27.7664,27.714,27.7664,111080.0
2018-11-26 12:10:00,31.78,31.79,31.72,31.74,140816.0,27.7664,27.7752,27.714,27.7315,140816.0
2018-11-26 12:15:00,31.75,31.77,31.7,31.73,439336.0,27.7402,27.7577,27.6965,27.7227,439336.0
2018-11-26 12:20:00,31.74,31.74,31.57,31.61,101021.0,27.7315,27.7315,27.5829,27.6179,101021.0
2018-11-26 12:25:00,31.62,31.62,31.5,31.57,90249.0,27.6266,27.6266,27.5218,27.5829,90249.0
2018-11-26 12:30:00,31.58,31.6,31.54,31.57,55376.0,27.5917,27.6092,27.5567,27.5829,55376.0
2018-11-26 12:35:00,31.56,31.56,31.46,31.5,62759.0,27.5742,27.5742,27.4868,27.5218,62759.0
2018-11-26 12:40:00,31.5,31.54,31.49,31.54,124551.0,27.5218,27.5567,27.513,27.5567,124551.0
2018-11-26 12:45:00,31.55,31.57,31.54,31.56,42189.0,27.5655,27.5829,27.5567,27.5742,42189.0
2018-11-26 12:50:00,31.55,31.57,31.52,31.53,51867.0,27.5655,27.5829,27.5393,27.548,51867.0
2018-11-26 12:55:00,31.53,31.59,31.5,31.58,54174.0,27.548,27.6004,27.5218,27.5917,54174.0
2018-11-26 13:00:00,31.58,31.58,31.5,31.51,86440.0,27.5917,27.5917,27.5218,27.5305,86440.0
2018-11-26 13:05:00,31.51,31.57,31.5,31.55,121832.0,27.5305,27.5829,27.5218,27.5655,121832.0
2018-11-26 13:10:00,31.56,31.59,31.51,31.51,56960.0,27.5742,27.6004,27.5305,27.5305,56960.0
2018-11-26 13:15:00,31.51,31.55,31.5,31.51,46537.0,27.5305,27.5655,27.5218,27.5305,46537.0
2018-11-26 13:20:00,31.52,31.52,31.5,31.52,28275.0,27.5393,27.5393,27.5218,27.5393,28275.0
2018-11-26 13:25:00,31.52,31.54,31.48,31.54,56574.0,27.5393,27.5567,27.5043,27.5567,56574.0
2018-11-26 13:30:00,31.54,31.62,31.52,31.62,87533.0,27.5567,27.6266,27.5393,27.6266,87533.0
2018-11-26 13:35:00,31.62,31.64,31.6,31.63,81182.0,27.6266,27.6441,27.6092,27.6354,81182.0
2018-11-26 13:40:00,31.64,31.64,31.55,31.56,48592.0,27.6441,27.6441,27.5655,27.5742,48592.0
2018-11-26 13:45:00,31.56,31.59,31.49,31.52,78478.0,27.5742,27.6004,27.513,27.5393,78478.0
2018-11-26 13:50:00,31.51,31.53,31.5,31.53,44173.0,27.5305,27.548,27.5218,27.548,44173.0
2018-11-26 13:55:00,31.53,31.57,31.5,31.56,60809.0,27.548,27.5829,27.5218,27.5742,60809.0
2018-11-26 14:00:00,31.56,31.56,31.48,31.48,80212.0,27.5742,27.5742,27.5043,27.5043,80212.0
2018-11-26 14:05:00,31.47,31.51,31.46,31.51,75625.0,27.4956,27.5305,27.4868,27.5305,75625.0
2018-11-26 14:10:00,31.51,31.52,31.47,31.52,58192.0,27.5305,27.5393,27.4956,27.5393,58192.0
2018-11-26 14:15:00,31.52,31.56,31.49,31.5,65353.0,27.5393,27.5742,27.513,27.5218,65353.0
2018-11-26 14:20:00,31.49,31.52,31.48,31.49,80059.0,27.513,27.5393,27.5043,27.513,80059.0
2018-11-26 14:25:00,31.49,31.53,31.48,31.52,95076.0,27.513,27.548,27.5043,27.5393,95076.0
2018-11-26 14:30:00,31.52,31.59,31.51,31.56,128301.0,27.5393,27.6004,27.5305,27.5742,128301.0
2018-11-26 14:35:00,31.57,31.58,31.54,31.56,150958.0,27.5829,27.5917,27.5567,27.5742,150958.0
2018-11-26 14:40:00,31.56,31.57,31.54,31.56,177887.0,27.5742,27.5829,27.5567,27.5742,177887.0
2018-11-26 14:45:00,31.55,31.57,31.51,31.51,103873.0,27.5655,27.5829,27.5305,27.5305,103873.0
2018-11-26 14:50:00,31.51,31.56,31.49,31.55,71053.0,27.5305,27.5742,27.513,27.5655,71053.0
2018-11-26 14:55:00,31.54,31.55,31.53,31.55,56873.0,27.5567,27.5655,27.548,27.5655,56873.0
2018-11-26 15:00:00,31.55,31.6,31.52,31.6,175803.0,27.5655,27.6092,27.5393,27.6092,175803.0
2018-11-26 15:05:00,31.61,31.61,31.57,31.6,69994.0,27.6179,27.6179,27.5829,27.6092,69994.0
2018-11-26 15:10:00,31.59,31.6,31.53,31.55,105582.0,27.6004,27.6092,27.548,27.5655,105582.0
2018-11-26 15:15:00,31.54,31.55,31.52,31.53,170667.0,27.5567,27.5655,27.5393,27.548,170667.0
2018-11-26 15:20:00,31.53,31.53,31.49,31.52,164381.0,27.548,27.548,27.513,27.5393,164381.0
2018-11-26 15:25:00,31.53,31.58,31.52,31.57,75121.0,27.548,27.5917,27.5393,27.5829,75121.0
2018-11-26 15:30:00,31.58,31.63,31.57,31.63,141946.0,27.5917,27.6354,27.5829,27.6354,141946.0
2018-11-26 15:35:00,31.62,31.66,31.6,31.66,219903.0,27.6266,27.6616,27.6092,27.6616,219903.0
2018-11-26 15:40:00,31.66,31.71,31.64,31.69,184954.0,27.6616,27.7053,27.6441,27.6878,184954.0
2018-11-26 15:45:00,31.7,31.72,31.66,31.68,296483.0,27.6965,27.714,27.6616,27.679,296483.0
2018-11-26 15:50:00,31.68,31.72,31.67,31.71,290675.0,27.679,27.714,27.6703,27.7053,290675.0
2018-11-26 15:55:00,31.72,31.8,31.7,31.8,753160.0,27.714,27.7839,27.6965,27.7839,753160.0
2018-11-27 09:30:00,31.68,32.12,31.6,32.09,248281.0,27.679,28.0635,27.6092,28.0373,248281.0
2018-11-27 09:35:00,32.1,32.11,31.79,31.82,137963.0,28.046,28.0547,27.7752,27.8014,137963.0
2018-11-27 09:40:00,31.82,31.85,31.69,31.84,77608.0,27.8014,27.8276,27.6878,27.8188,77608.0
2018-11-27 09:45:00,31.84,31.87,31.74,31.81,127792.0,27.8188,27.8451,27.7315,27.7926,127792.0
2018-11-27 09:50:00,31.81,31.82,31.72,31.76,111528.0,27.7926,27.8014,27.714,27.7489,111528.0
2018-11-27 09:55:00,31.76,32.02,31.76,32.0,405376.0,27.7489,27.9761,27.7489,27.9586,405376.0
2018-11-27 10:00:00,32.01,32.05,31.93,32.05,251644.0,27.9674,28.0023,27.8975,28.0023,251644.0
2018-11-27 10:05:00,32.05,32.08,31.94,31.98,130051.0,28.0023,28.0285,27.9062,27.9412,130051.0
2018-11-27 10:10:00,31.97,32.12,31.96,32.06,92688.0,27.9324,28.0635,27.9237,28.0111,92688.0
2018-11-27 10:15:00,32.07,32.08,31.96,32.05,191949.0,28.0198,28.0285,27.9237,28.0023,191949.0
2018-11-27 10:20:00,32.05,32.06,31.98,32.05,102169.0,28.0023,28.0111,27.9412,28.0023,102169.0
2018-11-27 10:25:00,32.04,32.08,32.02,32.02,78103.0,27.9936,28.0285,27.9761,27.9761,78103.0
2018-11-27 10:30:00,32.03,32.12,32.01,32.09,104732.0,27.9848,28.0635,27.9674,28.0373,104732.0
2018-11-27 10:35:00,32.09,32.09,32.01,32.09,145280.0,28.0373,28.0373,27.9674,28.0373,145280.0
2018-11-27 10:40:00,32.09,32.11,32.0,32.11,142780.0,28.0373,28.0547,27.9586,28.0547,142780.0
2018-11-27 10:45:00,32.11,32.22,32.11,32.16,82699.0,28.0547,28.1509,28.0547,28.0984,82699.0
2018-11-27 10:50:00,32.16,32.27,32.13,32.27,94170.0,28.0984,28.1945,28.0722,28.1945,94170.0
2018-11-27 10:55:00,32.27,32.3,32.21,32.22,82557.0,28.1945,28.2207,28.1421,28.1509,82557.0
2018-11-27 11:00:00,32.21,32.36,32.19,32.33,209402.0,28.1421,28.2732,28.1246,28.247,209402.0
2018-11-27 11:05:00,32.34,32.36,32.23,32.24,323172.0,28.2557,28.2732,28.1596,28.1683,323172.0
2018-11-27 11:10:00,32.25,32.29,32.19,32.25,169612.0,28.1771,28.212,28.1246,28.1771,169612.0
2018-11-27 11:15:00,32.25,32.29,32.18,32.19,109818.0,28.1771,28.212,28.1159,28.1246,109818.0
2018-11-27 11:20:00,32.2,32.2,32.14,32.18,196799.0,28.1334,28.1334,28.081,28.1159,196799.0
2018-11-27 11:25:00,32.19,32.22,32.16,32.16,119917.0,28.1246,28.1509,28.0984,28.0984,119917.0
2018-11-27 11:30:00,32.16,32.23,32.15,32.18,150269.0,28.0984,28.1596,28.0897,28.1159,150269.0
2018-11-27 11:35:00,32.18,32.21,32.15,32.18,83587.0,28.1159,28.1421,28.0897,28.1159,83587.0
2018-11-27 11:40:00,32.19,32.22,32.14,32.18,89600.0,28.1246,28.1509,28.081,28.1159,89600.0
2018-11-27 11:45:00,32.18,32.24,32.16,32.16,86361.0,28.1159,28.1683,28.0984,28.0984,86361.0
2018-11-27 11:50:00,32.17,32.23,32.16,32.2,86484.0,28.1072,28.1596,28.0984,28.1334,86484.0
2018-11-27 11:55:00,32.2,32.22,32.17,32.19,42088.0,28.1334,28.1509,28.1072,28.1246,42088.0
2018-11-27 12:00:00,32.17,32.18,32.13,32.18,117224.0,28.1072,28.1159,28.0722,28.1159,117224.0
2018-11-27 12:05:00,32.18,32.21,32.1,32.16,101321.0,28.1159,28.1421,28.046,28.0984,101321.0
2018-11-27 12:10:00,32.16,32.16,32.05,32.06,88277.0,28.0984,28.0984,28.0023,28.0111,88277.0
2018-11-27 12:15:00,32.06,32.17,32.05,32.15,252944.0,28.0111,28.1072,28.0023,28.0897,252944.0
2018-11-27 12:20:00,32.15,32.19,32.1,32.13,394627.0,28.0897,28.1246,28.046,28.0722,394627.0
2018-11-27 12:25:00,32.13,32.14,32.03,32.09,245568.0,28.0722,28.081,27.9848,28.0373,245568.0
2018-11-27 12:30:00,32.09,32.12,32.01,32.02,101852.0,28.0373,28.0635,27.9674,27.9761,101852.0
2018-11-27 12:35:00,32.02,32.07,31.97,32.05,141223.0,27.9761,28.0198,27.9324,28.0023,141223.0
2018-11-27 12:40:00,32.05,32.06,31.93,31.93,56759.0,28.0023,28.0111,27.8975,27.8975,56759.0
2018-11-27 12:45:00,31.93,32.0,31.91,32.0,138543.0,27.8975,27.9586,27.88,27.9586,138543.0
2018-11-27 12:50:00,31.99,32.0,31.93,31.96,48818.0,27.9499,27.9586,27.8975,27.9237,48818.0
2018-11-27 12:55:00,31.96,31.99,31.9,31.91,55361.0,27.9237,27.9499,27.8713,27.88,55361.0
2018-11-27 13:00:00,31.92,31.97,31.9,31.95,42887.0,27.8887,27.9324,27.8713,27.9149,42887.0
2018-11-27 13:05:00,31.96,32.01,31.93,31.99,63879.0,27.9237,27.9674,27.8975,27.9499,63879.0
2018-11-27 13:10:00,31.99,32.05,31.96,32.04,78117.0,27.9499,28.0023,27.9237,27.9936,78117.0
2018-11-27 13:15:00,32.04,32.1,32.0,32.03,176749.0,27.9936,28.046,27.9586,27.9848,176749.0
2018-11-27 13:20:00,32.03,32.05,31.92,31.97,138177.0,27.9848,28.0023,27.8887,27.9324,138177.0
2018-11-27 13:25:00,31.97,31.98,31.88,31.9,135868.0,27.9324,27.9412,27.8538,27.8713,135868.0
2018-11-27 13:30:00,31.9,31.94,31.89,31.92,98469.0,27.8713,27.9062,27.8625,27.8887,98469.0
2018-11-27 13:35:00,31.92,31.96,31.87,31.92,82809.0,27.8887,27.9237,27.8451,27.8887,82809.0
2018-11-27 13:40:00,31.91,31.94,31.82,31.85,264094.0,27.88,27.9062,27.8014,27.8276,264094.0
2018-11-27 13:45:00,31.85,31.91,31.84,31.87,56518.0,27.8276,27.88,27.8188,27.8451,56518.0
2018-11-27 13:50:00,31.86,31.89,31.85,31.87,46703.0,27.8363,27.8625,27.8276,27.8451,46703.0
2018-11-27 13:55:00,31.88,31.9,31.82,31.89,55651.0,27.8538,27.8713,27.8014,27.8625,55651.0
2018-11-27 14:00:00,31.88,31.92,31.85,31.91,35155.0,27.8538,27.8887,27.8276,27.88,35155.0
2018-11-27 14:05:00,31.9,31.91,31.85,31.86,45485.0,27.8713,27.88,27.8276,27.8363,45485.0
2018-11-27 14:10:00,31.86,31.92,31.86,31.91,56158.0,27.8363,27.8887,27.8363,27.88,56158.0
2018-11-27 14:15:00,31.91,31.95,31.88,31.89,58749.0,27.88,27.9149,27.8538,27.8625,58749.0
2018-11-27 14:20:00,31.88,31.91,31.87,31.89,65370.0,27.8538,27.88,27.8451,27.8625,65370.0
2018-11-27 14:25:00,31.89,31.92,31.86,31.92,88436.0,27.8625,27.8887,27.8363,27.8887,88436.0
2018-11-27 14:30:00,31.92,31.93,31.88,31.91,90941.0,27.8887,27.8975,27.8538,27.88,90941.0
2018-11-27 14:35:00,31.91,32.0,31.91,31.96,109025.0,27.88,27.9586,27.88,27.9237,109025.0
2018-11-27 14:40:00,31.96,32.0,31.95,32.0,97070.0,27.9237,27.9586,27.9149,27.9586,97070.0
2018-11-27 14:45:00,32.0,32.02,31.96,32.01,60519.0,27.9586,27.9761,27.9237,27.9674,60519.0
2018-11-27 14:50:00,32.0,32.01,31.95,31.99,51146.0,27.9586,27.9674,27.9149,27.9499,51146.0
2018-11-27 14:55:00,31.98,32.01,31.95,31.95,71692.0,27.9412,27.9674,27.9149,27.9149,71692.0
2018-11-27 15:00:00,31.95,32.0,31.92,32.0,127481.0,27.9149,27.9586,27.8887,27.9586,127481.0
2018-11-27 15:05:00,32.0,32.0,31.95,31.99,81084.0,27.9586,27.9586,27.9149,27.9499,81084.0
2018-11-27 15:10:00,31.99,32.05,31.99,32.05,118771.0,27.9499,28.0023,27.9499,28.0023,118771.0
2018-11-27 15:15:00,32.05,32.05,31.92,31.94,239573.0,28.0023,28.0023,27.8887,27.9062,239573.0
2018-11-27 15:20:00,31.94,31.96,31.93,31.95,106387.0,27.9062,27.9237,27.8975,27.9149,106387.0
2018-11-27 15:25:00,31.94,31.98,31.93,31.96,122972.0,27.9062,27.9412,27.8975,27.9237,122972.0
2018-11-27 15:30:00,31.96,31.97,31.88,31.92,139661.0,27.9237,27.9324,27.8538,27.8887,139661.0
2018-11-27 15:35:00,31.92,31.96,31.89,31.89,141845.0,27.8887,27.9237,27.8625,27.8625,141845.0
2018-11-27 15:40:00,31.9,31.94,31.87,31.93,197084.0,27.8713,27.9062,27.8451,27.8975,197084.0
2018-11-27 15:45:00,31.93,31.97,31.91,31.94,244806.0,27.8975,27.9324,27.88,27.9062,244806.0
2018-11-27 15:50:00,31.94,31.95,31.87,31.87,326164.0,27.9062,27.9149,27.8451,27.8451,326164.0
2018-11-27 15:55:00,31.88,31.93,31.87,31.88,657550.0,27.8538,27.8975,27.8451,27.8538,657550.0
2018-11-28 09:30:00,31.89,31.98,31.72,31.87,173592.0,27.8625,27.9412,27.714,27.8451,173592.0
2018-11-28 09:35:00,31.87,31.97,31.8,31.9,147652.0,27.8451,27.9324,27.7839,27.8713,147652.0
2018-11-28 09:40:00,31.91,32.01,31.8,31.94,290092.0,27.88,27.9674,27.7839,27.9062,290092.0
2018-11-28 09:45:00,31.93,32.04,31.89,31.98,254780.0,27.8975,27.9936,27.8625,27.9412,254780.0
2018-11-28 09:50:00,31.98,32.02,31.73,31.75,120342.0,27.9412,27.9761,27.7227,27.7402,120342.0
2018-11-28 09:55:00,31.75,31.78,31.69,31.71,81263.0,27.7402,27.7664,27.6878,27.7053,81263.0
2018-11-28 10:00:00,31.71,31.75,31.65,31.73,103112.0,27.7053,27.7402,27.6528,27.7227,103112.0
2018-11-28 10:05:00,31.72,31.73,31.65,31.67,56242.0,27.714,27.7227,27.6528,27.6703,56242.0
2018-11-28 10:10:00,31.68,31.68,31.62,31.64,78142.0,27.679,27.679,27.6266,27.6441,78142.0
2018-11-28 10:15:00,31.64,31.67,31.59,31.61,104758.0,27.6441,27.6703,27.6004,27.6179,104758.0
2018-11-28 10:20:00,31.6,31.61,31.46,31.47,135308.0,27.6092,27.6179,27.4868,27.4956,135308.0
2018-11-28 10:25:00,31.47,31.47,31.34,31.4,118808.0,27.4956,27.4956,27.382,27.4344,118808.0
2018-11-28 10:30:00,31.39,31.4,31.24,31.33,154373.0,27.4257,27.4344,27.2946,27.3733,154373.0
2018-11-28 10:35:00,31.34,31.46,31.3,31.4,389362.0,27.382,27.4868,27.347,27.4344,389362.0
2018-11-28 10:40:00,31.39,31.44,31.35,31.4,116389.0,27.4257,27.4694,27.3907,27.4344,116389.0
2018-11-28 10:45:00,31.4,31.45,31.33,31.41,89211.0,27.4344,27.4781,27.3733,27.4431,89211.0
2018-11-28 10:50:00,31.41,31.44,31.38,31.39,54132.0,27.4431,27.4694,27.4169,27.4257,54132.0
2018-11-28 10:55:00,31.39,31.41,31.28,31.3,53247.0,27.4257,27.4431,27.3296,27.347,53247.0
2018-11-28 11:00:00,31.29,31.3,31.21,31.27,91290.0,27.3383,27.347,27.2684,27.3208,91290.0
2018-11-28 11:05:00,31.27,31.4,31.26,31.4,54669.0,27.3208,27.4344,27.3121,27.4344,54669.0
2018-11-28 11:10:00,31.4,31.56,31.39,31.51,71601.0,27.4344,27.5742,27.4257,27.5305,71601.0
2018-11-28 11:15:00,31.5,31.54,31.49,31.5,44777.0,27.5218,27.5567,27.513,27.5218,44777.0
2018-11-28 11:20:00,31.49,31.51,31.43,31.46,70667.0,27.513,27.5305,27.4606,27.4868,70667.0
2018-11-28 11:25:00,31.45,31.64,31.42,31.62,61638.0,27.4781,27.6441,27.4519,27.6266,61638.0
2018-11-28 11:30:00,31.61,31.7,31.61,31.67,93534.0,27.6179,27.6965,27.6179,27.6703,93534.0
2018-11-28 11:35:00,31.66,31.7,31.62,31.69,70203.0,27.6616,27.6965,27.6266,27.6878,70203.0
2018-11-28 11:40:00,31.67,31.68,31.59,31.66,53781.0,27.6703,27.679,27.6004,27.6616,53781.0
2018-11-28 11:45:00,31.66,31.68,31.57,31.64,63788.0,27.6616,27.679,27.5829,27.6441,63788.0
2018-11-28 11:50:00,31.64,31.69,31.61,31.64,58856.0,27.6441,27.6878,27.6179,27.6441,58856.0
2018-11-28 11:55:00,31.64,31.7,31.61,31.68,82716.0,27.6441,27.6965,27.6179,27.679,82716.0
2018-11-28 12:00:00,31.69,31.99,31.68,31.98,147611.0,27.6878,27.9499,27.679,27.9412,147611.0
2018-11-28 12:05:00,31.97,32.12,31.92,32.09,117463.0,27.9324,28.0635,27.8887,28.0373,117463.0
2018-11-28 12:10:00,32.09,32.11,31.95,32.08,59268.0,28.0373,28.0547,27.9149,28.0285,59268.0
2018-11-28 12:15:00,32.08,32.1,31.96,32.04,82498.0,28.0285,28.046,27.9237,27.9936,82498.0
2018-11-28 12:20:00,32.05,32.09,31.97,31.98,50379.0,28.0023,28.0373,27.9324,27.9412,50379.0
2018-11-28 12:25:00,31.98,32.01,31.93,31.95,97753.0,27.9412,27.9674,27.8975,27.9149,97753.0
2018-11-28 12:30:00,31.96,32.01,31.92,31.92,58851.0,27.9237,27.9674,27.8887,27.8887,58851.0
2018-11-28 12:35:00,31.93,32.04,31.92,32.03,67753.0,27.8975,27.9936,27.8887,27.9848,67753.0
2018-11-28 12:40:00,32.03,32.04,31.97,32.04,49936.0,27.9848,27.9936,27.9324,27.9936,49936.0
2018-11-28 12:45:00,32.04,32.12,32.03,32.11,81657.0,27.9936,28.0635,27.9848,28.0547,81657.0
2018-11-28 12:50:00,32.11,32.15,32.09,32.11,58123.0,28.0547,28.0897,28.0373,28.0547,58123.0
2018-11-28 12:55:00,32.12,32.13,32.07,32.09,54635.0,28.0635,28.0722,28.0198,28.0373,54635.0
2018-11-28 13:00:00,32.08,32.1,31.99,32.01,71876.0,28.0285,28.046,27.9499,27.9674,71876.0
2018-11-28 13:05:00,32.0,32.05,31.99,32.03,72940.0,27.9586,28.0023,27.9499,27.9848,72940.0
2018-11-28 13:10:00,32.04,32.14,32.03,32.13,75170.0,27.9936,28.081,27.9848,28.0722,75170.0
2018-11-28 13:15:00,32.14,32.18,32.1,32.11,56125.0,28.081,28.1159,28.046,28.0547,56125.0
2018-11-28 13:20:00,32.1,32.13,32.07,32.08,71939.0,28.046,28.0722,28.0198,28.0285,71939.0
2018-11-28 13:25:00,32.08,32.09,32.04,32.08,93858.0,28.0285,28.0373,27.9936,28.0285,93858.0
2018-11-28 13:30:00,32.08,32.14,32.05,32.08,63562.0,28.0285,28.081,28.0023,28.0285,63562.0
2018-11-28 13:35:00,32.09,32.11,32.08,32.09,47699.0,28.0373,28.0547,28.0285,28.0373,47699.0
2018-11-28 13:40:00,32.1,32.13,32.07,32.09,64623.0,28.046,28.0722,28.0198,28.0373,64623.0
2018-11-28 13:45:00,32.08,32.18,32.06,32.16,70568.0,28.0285,28.1159,28.0111,28.0984,70568.0
2018-11-28 13:50:00,32.16,32.21,32.1,32.2,67979.0,28.0984,28.1421,28.046,28.1334,67979.0
2018-11-28 13:55:00,32.2,32.24,32.18,32.21,31837.0,28.1334,28.1683,28.1159,28.1421,31837.0
2018-11-28 14:00:00,32.21,32.22,32.17,32.2,47509.0,28.1421,28.1509,28.1072,28.1334,47509.0
2018-11-28 14:05:00,32.2,32.22,32.16,32.19,51825.0,28.1334,28.1509,28.0984,28.1246,51825.0
2018-11-28 14:10:00,32.18,32.23,32.16,32.2,44613.0,28.1159,28.1596,28.0984,28.1334,44613.0
2018-11-28 14:15:00,32.2,32.21,32.14,32.18,84084.0,28.1334,28.1421,28.081,28.1159,84084.0
2018-11-28 14:20:00,32.17,32.18,32.06,32.08,100716.0,28.1072,28.1159,28.0111,28.0285,100716.0
2018-11-28 14:25:00,32.07,32.08,31.97,31.99,97364.0,28.0198,28.0285,27.9324,27.9499,97364.0
2018-11-28 14:30:00,32.0,32.04,31.99,32.02,51686.0,27.9586,27.9936,27.9499,27.9761,51686.0
2018-11-28 14:35:00,32.02,32.06,31.98,32.01,55785.0,27.9761,28.0111,27.9412,27.9674,55785.0
2018-11-28 14:40:00,32.01,32.04,32.0,32.02,46391.0,27.9674,27.9936,27.9586,27.9761,46391.0
2018-11-28 14:45:00,32.02,32.06,31.99,32.04,57658.0,27.9761,28.0111,27.9499,27.9936,57658.0
2018-11-28 14:50:00,32.03,32.06,31.98,31.99,69838.0,27.9848,28.0111,27.9412,27.9499,69838.0
2018-11-28 14:55:00,31.98,31.98,31.92,31.94,77933.0,27.9412,27.9412,27.8887,27.9062,77933.0
2018-11-28 15:00:00,31.94,31.96,31.87,31.96,104374.0,27.9062,27.9237,27.8451,27.9237,104374.0
2018-11-28 15:05:00,31.95,31.96,31.86,31.89,121407.0,27.9149,27.9237,27.8363,27.8625,121407.0
2018-11-28 15:10:00,31.89,31.92,31.87,31.9,42660.0,27.8625,27.8887,27.8451,27.8713,42660.0
2018-11-28 15:15:00,31.9,31.94,31.87,31.88,204688.0,27.8713,27.9062,27.8451,27.8538,204688.0
2018-11-28 15:20:00,31.88,31.96,31.87,31.95,115114.0,27.8538,27.9237,27.8451,27.9149,115114.0
2018-11-28 15:25:00,31.95,31.96,31.89,31.94,186991.0,27.9149,27.9237,27.8625,27.9062,186991.0
2018-11-28 15:30:00,31.95,32.03,31.9,32.03,139285.0,27.9149,27.9848,27.8713,27.9848,139285.0
2018-11-28 15:35:00,32.02,32.06,32.02,32.04,101569.0,27.9761,28.0111,27.9761,27.9936,101569.0
2018-11-28 15:40:00,32.04,32.09,32.01,32.05,112756.0,27.9936,28.0373,27.9674,28.0023,112756.0
2018-11-28 15:45:00,32.06,32.13,32.05,32.12,138293.0,28.0111,28.0722,28.0023,28.0635,138293.0
2018-11-28 15:50:00,32.13,32.14,32.1,32.11,194450.0,28.0722,28.081,28.046,28.0547,194450.0
2018-11-28 15:55:00,32.1,32.17,32.09,32.17,350158.0,28.046,28.1072,28.0373,28.1072,350158.0
2018-11-29 09:30:00,32.2,32.21,32.08,32.12,161539.0,28.1334,28.1421,28.0285,28.0635,161539.0
2018-11-29 09:35:00,32.13,32.33,32.06,32.33,146397.0,28.0722,28.247,28.0111,28.247,146397.0
2018-11-29 09:40:00,32.34,32.35,32.18,32.19,67202.0,28.2557,28.2644,28.1159,28.1246,67202.0
2018-11-29 09:45:00,32.19,32.2,32.07,32.07,79641.0,28.1246,28.1334,28.0198,28.0198,79641.0
2018-11-29 09:50:00,32.07,32.15,32.05,32.09,111699.0,28.0198,28.0897,28.0023,28.0373,111699.0
2018-11-29 09:55:00,32.09,32.12,32.01,32.02,93677.0,28.0373,28.0635,27.9674,27.9761,93677.0
2018-11-29 10:00:00,32.02,32.02,31.83,31.85,156571.0,27.9761,27.9761,27.8101,27.8276,156571.0
2018-11-29 10:05:00,31.84,31.86,31.71,31.72,124609.0,27.8188,27.8363,27.7053,27.714,124609.0
2018-11-29 10:10:00,31.73,31.79,31.67,31.74,216651.0,27.7227,27.7752,27.6703,27.7315,216651.0
2018-11-29 10:15:00,31.74,31.77,31.61,31.62,390076.0,27.7315,27.7577,27.6179,27.6266,390076.0
2018-11-29 10:20:00,31.63,31.74,31.6,31.74,117086.0,27.6354,27.7315,27.6092,27.7315,117086.0
2018-11-29 10:25:00,31.75,31.76,31.61,31.64,141289.0,27.7402,27.7489,27.6179,27.6441,141289.0
2018-11-29 10:30:00,31.63,31.8,31.61,31.66,134162.0,27.6354,27.7839,27.6179,27.6616,134162.0
2018-11-29 10:35:00,31.66,31.68,31.52,31.53,159606.0,27.6616,27.679,27.5393,27.548,159606.0
2018-11-29 10:40:00,31.53,31.54,31.44,31.53,88325.0,27.548,27.5567,27.4694,27.548,88325.0
2018-11-29 10:45:00,31.53,31.56,31.46,31.46,66997.0,27.548,27.5742,27.4868,27.4868,66997.0
2018-11-29 10:50:00,31.45,31.49,31.44,31.47,55881.0,27.4781,27.513,27.4694,27.4956,55881.0
2018-11-29 10:55:00,31.47,31.56,31.47,31.52,68126.0,27.4956,27.5742,27.4956,27.5393,68126.0
2018-11-29 11:00:00,31.52,31.65,31.52,31.64,112338.0,27.5393,27.6528,27.5393,27.6441,112338.0
2018-11-29 11:05:00,31.65,31.75,31.63,31.63,129047.0,27.6528,27.7402,27.6354,27.6354,129047.0
2018-11-29 11:10:00,31.64,31.68,31.56,31.67,102598.0,27.6441,27.679,27.5742,27.6703,102598.0
2018-11-29 11:15:00,31.68,31.72,31.66,31.68,63229.0,27.679,27.714,27.6616,27.679,63229.0
2018-11-29 11:20:00,31.67,31.82,31.67,31.75,90544.0,27.6703,27.8014,27.6703,27.7402,90544.0
2018-11-29 11:25:00,31.76,31.85,31.74,31.82,60236.0,27.7489,27.8276,27.7315,27.8014,60236.0
2018-11-29 11:30:00,31.82,31.92,31.8,31.88,68465.0,27.8014,27.8887,27.7839,27.8538,68465.0
2018-11-29 11:35:00,31.88,31.93,31.85,31.89,117646.0,27.8538,27.8975,27.8276,27.8625,117646.0
2018-11-29 11:40:00,31.9,31.91,31.87,31.89,116230.0,27.8713,27.88,27.8451,27.8625,116230.0
2018-11-29 11:45:00,31.89,31.95,31.86,31.94,120896.0,27.8625,27.9149,27.8363,27.9062,120896.0
2018-11-29 11:50:00,31.94,32.01,31.89,32.0,111300.0,27.9062,27.9674,27.8625,27.9586,111300.0
2018-11-29 11:55:00,32.01,32.07,31.95,32.05,137370.0,27.9674,28.0198,27.9149,28.0023,137370.0
2018-11-29 12:00:00,32.05,32.06,32.0,32.05,70768.0,28.0023,28.0111,27.9586,28.0023,70768.0
2018-11-29 12:05:00,32.05,32.05,31.92,31.96,86106.0,28.0023,28.0023,27.8887,27.9237,86106.0
2018-11-29 12:10:00,31.97,32.03,31.97,32.02,49535.0,27.9324,27.9848,27.9324,27.9761,49535.0
2018-11-29 12:15:00,32.02,32.07,32.0,32.0,111568.0,27.9761,28.0198,27.9586,27.9586,111568.0
2018-11-29 12:20:00,32.01,32.03,31.96,32.02,70130.0,27.9674,27.9848,27.9237,27.9761,70130.0
2018-11-29 12:25:00,32.02,32.04,31.97,31.98,31117.0,27.9761,27.9936,27.9324,27.9412,31117.0
2018-11-29 12:30:00,31.98,32.08,31.97,32.07,125450.0,27.9412,28.0285,27.9324,28.0198,125450.0
2018-11-29 12:35:00,32.07,32.11,32.04,32.1,68630.0,28.0198,28.0547,27.9936,28.046,68630.0
2018-11-29 12:40:00,32.11,32.15,32.05,32.07,63913.0,28.0547,28.0897,28.0023,28.0198,63913.0
2018-11-29 12:45:00,32.06,32.07,32.03,32.05,33320.0,28.0111,28.0198,27.9848,28.0023,33320.0
2018-11-29 12:50:00,32.06,32.09,32.05,32.08,43573.0,28.0111,28.0373,28.0023,28.0285,43573.0
2018-11-29 12:55:00,32.08,32.14,32.07,32.12,42965.0,28.0285,28.081,28.0198,28.0635,42965.0
2018-11-29 13:00:00,32.13,32.13,32.09,32.11,35322.0,28.0722,28.0722,28.0373,28.0547,35322.0
2018-11-29 13:05:00,32.1,32.1,32.02,32.04,63280.0,28.046,28.046,27.9761,27.9936,63280.0
2018-11-29 13:10:00,32.04,32.04,31.97,32.0,71776.0,27.9936,27.9936,27.9324,27.9586,71776.0
2018-11-29 13:15:00,32.0,32.04,31.99,32.04,60216.0,27.9586,27.9936,27.9499,27.9936,60216.0
2018-11-29 13:20:00,32.04,32.1,32.03,32.1,45462.0,27.9936,28.046,27.9848,28.046,45462.0
2018-11-29 13:25:00,32.09,32.12,32.05,32.07,63889.0,28.0373,28.0635,28.0023,28.0198,63889.0
2018-11-29 13:30:00,32.07,32.1,32.06,32.06,48001.0,28.0198,28.046,28.0111,28.0111,48001.0
2018-11-29 13:35:00,32.07,32.08,31.99,32.03,48208.0,28.0198,28.0285,27.9499,27.9848,48208.0
2018-11-29 13:40:00,32.03,32.05,31.96,32.01,74938.0,27.9848,28.0023,27.9237,27.9674,74938.0
2018-11-29 13:45:00,32.0,32.04,31.99,32.04,38059.0,27.9586,27.9936,27.9499,27.9936,38059.0
2018-11-29 13:50:00,32.04,32.05,31.99,31.99,53867.0,27.9936,28.0023,27.9499,27.9499,53867.0
2018-11-29 13:55:00,32.0,32.06,31.99,32.03,28141.0,27.9586,28.0111,27.9499,27.9848,28141.0
2018-11-29 14:00:00,32.03,32.09,32.0,32.02,47394.0,27.9848,28.0373,27.9586,27.9761,47394.0
2018-11-29 14:05:00,32.03,32.06,32.01,32.03,38957.0,27.9848,28.0111,27.9674,27.9848,38957.0
2018-11-29 14:10:00,32.03,32.13,32.01,32.13,64910.0,27.9848,28.0722,27.9674,28.0722,64910.0
2018-11-29 14:15:00,32.13,32.13,32.07,32.1,73968.0,28.0722,28.0722,28.0198,28.046,73968.0
2018-11-29 14:20:00,32.1,32.11,32.04,32.06,59054.0,28.046,28.0547,27.9936,28.0111,59054.0
2018-11-29 14:25:00,32.06,32.09,32.03,32.05,57119.0,28.0111,28.0373,27.9848,28.0023,57119.0
2018-11-29 14:30:00,32.05,32.1,32.03,32.08,57262.0,28.0023,28.046,27.9848,28.0285,57262.0
2018-11-29 14:35:00,32.09,32.11,32.06,32.09,61608.0,28.0373,28.0547,28.0111,28.0373,61608.0
2018-11-29 14:40:00,32.08,32.12,32.08,32.1,40608.0,28.0285,28.0635,28.0285,28.046,40608.0
2018-11-29 14:45:00,32.1,32.11,32.05,32.06,61316.0,28.046,28.0547,28.0023,28.0111,61316.0
2018-11-29 14:50:00,32.06,32.15,32.05,32.15,65388.0,28.0111,28.0897,28.0023,28.0897,65388.0
2018-11-29 14:55:00,32.15,32.19,32.14,32.17,94287.0,28.0897,28.1246,28.081,28.1072,94287.0
2018-11-29 15:00:00,32.17,32.18,32.15,32.15,48825.0,28.1072,28.1159,28.0897,28.0897,48825.0
2018-11-29 15:05:00,32.16,32.16,32.13,32.15,47075.0,28.0984,28.0984,28.0722,28.0897,47075.0
2018-11-29 15:10:00,32.15,32.15,32.12,32.13,61804.0,28.0897,28.0897,28.0635,28.0722,61804.0
2018-11-29 15:15:00,32.13,32.14,32.09,32.1,102529.0,28.0722,28.081,28.0373,28.046,102529.0
2018-11-29 15:20:00,32.1,32.12,32.02,32.04,102617.0,28.046,28.0635,27.9761,27.9936,102617.0
2018-11-29 15:25:00,32.04,32.06,32.02,32.04,54923.0,27.9936,28.0111,27.9761,27.9936,54923.0
2018-11-29 15:30:00,32.05,32.05,31.96,31.97,110438.0,28.0023,28.0023,27.9237,27.9324,110438.0
2018-11-29 15:35:00,31.98,31.98,31.94,31.97,94099.0,27.9412,27.9412,27.9062,27.9324,94099.0
2018-11-29 15:40:00,31.97,31.98,31.95,31.97,100812.0,27.9324,27.9412,27.9149,27.9324,100812.0
2018-11-29 15:45:00,31.96,31.99,31.92,31.93,141746.0,27.9237,27.9499,27.8887,27.8975,141746.0
2018-11-29 15:50:00,31.93,31.93,31.88,31.9,156364.0,27.8975,27.8975,27.8538,27.8713,156364.0
2018-11-29 15:55:00,31.89,31.94,31.86,31.9,467763.0,27.8625,27.9062,27.8363,27.8713,467763.0
2018-11-30 09:30:00,31.59,31.62,31.23,31.25,300882.0,27.6004,27.6266,27.2859,27.3034,300882.0
2018-11-30 09:35:00,31.25,31.41,31.17,31.39,182650.0,27.3034,27.4431,27.2335,27.4257,182650.0
2018-11-30 09:40:00,31.39,31.39,31.18,31.19,255575.0,27.4257,27.4257,27.2422,27.2509,255575.0
2018-11-30 09:45:00,31.19,31.19,31.04,31.07,89638.0,27.2509,27.2509,27.1199,27.1461,89638.0
2018-11-30 09:50:00,31.07,31.07,30.95,31.04,154982.0,27.1461,27.1461,27.0412,27.1199,154982.0
2018-11-30 09:55:00,31.05,31.05,30.96,31.01,82109.0,27.1286,27.1286,27.05,27.0937,82109.0
2018-11-30 10:00:00,31.0,31.07,30.95,31.06,197504.0,27.0849,27.1461,27.0412,27.1373,197504.0
2018-11-30 10:05:00,31.06,31.15,31.05,31.15,74353.0,27.1373,27.216,27.1286,27.216,74353.0
2018-11-30 10:10:00,31.15,31.16,31.08,31.15,62347.0,27.216,27.2247,27.1548,27.216,62347.0
2018-11-30 10:15:00,31.15,31.16,31.1,31.13,56714.0,27.216,27.2247,27.1723,27.1985,56714.0
2018-11-30 10:20:00,31.14,31.21,31.12,31.2,67855.0,27.2072,27.2684,27.1898,27.2597,67855.0
2018-11-30 10:25:00,31.2,31.25,31.17,31.2,278620.0,27.2597,27.3034,27.2335,27.2597,278620.0
2018-11-30 10:30:00,31.21,31.25,31.11,31.22,121591.0,27.2684,27.3034,27.181,27.2771,121591.0
2018-11-30 10:35:00,31.22,31.3,31.21,31.26,126072.0,27.2771,27.347,27.2684,27.3121,126072.0
2018-11-30 10:40:00,31.26,31.37,31.25,31.31,175841.0,27.3121,27.4082,27.3034,27.3558,175841.0
2018-11-30 10:45:00,31.3,31.32,31.22,31.25,104548.0,27.347,27.3645,27.2771,27.3034,104548.0
2018-11-30 10:50:00,31.25,31.26,31.12,31.14,102399.0,27.3034,27.3121,27.1898,27.2072,102399.0
2018-11-30 10:55:00,31.14,31.14,30.95,31.03,234958.0,27.2072,27.2072,27.0412,27.1111,234958.0
2018-11-30 11:00:00,31.03,31.08,30.97,31.05,83928.0,27.1111,27.1548,27.0587,27.1286,83928.0
2018-11-30 11:05:00,31.06,31.12,31.05,31.1,107510.0,27.1373,27.1898,27.1286,27.1723,107510.0
2018-11-30 11:10:00,31.1,31.15,31.03,31.04,89046.0,27.1723,27.216,27.1111,27.1199,89046.0
2018-11-30 11:15:00,31.04,31.06,31.0,31.05,137637.0,27.1199,27.1373,27.0849,27.1286,137637.0
2018-11-30 11:20:00,31.05,31.14,31.05,31.05,175498.0,27.1286,27.2072,27.1286,27.1286,175498.0
2018-11-30 11:25:00,31.06,31.1,30.95,31.09,166146.0,27.1373,27.1723,27.0412,27.1636,166146.0
2018-11-30 11:30:00,31.09,31.22,31.0,31.18,280926.0,27.1636,27.2771,27.0849,27.2422,280926.0
2018-11-30 11:35:00,31.18,31.29,31.16,31.25,130963.0,27.2422,27.3383,27.2247,27.3034,130963.0
2018-11-30 11:40:00,31.24,31.25,31.19,31.21,78270.0,27.2946,27.3034,27.2509,27.2684,78270.0
2018-11-30 11:45:00,31.21,31.32,31.21,31.32,100871.0,27.2684,27.3645,27.2684,27.3645,100871.0
2018-11-30 11:50:00,31.33,31.37,31.28,31.32,137760.0,27.3733,27.4082,27.3296,27.3645,137760.0
2018-11-30 11:55:00,31.32,31.44,31.32,31.4,95057.0,27.3645,27.4694,27.3645,27.4344,95057.0
2018-11-30 12:00:00,31.4,31.42,31.35,31.41,72641.0,27.4344,27.4519,27.3907,27.4431,72641.0
2018-11-30 12:05:00,31.41,31.45,31.37,31.38,61974.0,27.4431,27.4781,27.4082,27.4169,61974.0
2018-11-30 12:10:00,31.37,31.43,31.37,31.39,30718.0,27.4082,27.4606,27.4082,27.4257,30718.0
2018-11-30 12:15:00,31.39,31.43,31.35,31.38,52608.0,27.4257,27.4606,27.3907,27.4169,52608.0
2018-11-30 12:20:00,31.38,31.44,31.37,31.4,58741.0,27.4169,27.4694,27.4082,27.4344,58741.0
2018-11-30 12:25:00,31.39,31.41,31.35,31.37,47644.0,27.4257,27.4431,27.3907,27.4082,47644.0
2018-11-30 12:30:00,31.37,31.41,31.37,31.39,39080.0,27.4082,27.4431,27.4082,27.4257,39080.0
2018-11-30 12:35:00,31.39,31.39,31.33,31.36,121346.0,27.4257,27.4257,27.3733,27.3995,121346.0
2018-11-30 12:40:00,31.36,31.41,31.34,31.34,39390.0,27.3995,27.4431,27.382,27.382,39390.0
2018-11-30 12:45:00,31.34,31.36,31.32,31.34,49154.0,27.382,27.3995,27.3645,27.382,49154.0
2018-11-30 12:50:00,31.35,31.36,31.3,31.35,51062.0,27.3907,27.3995,27.347,27.3907,51062.0
2018-11-30 12:55:00,31.34,31.34,31.29,31.3,43495.0,27.382,27.382,27.3383,27.347,43495.0
2018-11-30 13:00:00,31.3,31.3,31.25,31.26,41151.0,27.347,27.347,27.3034,27.3121,41151.0
2018-11-30 13:05:00,31.26,31.29,31.24,31.24,130434.0,27.3121,27.3383,27.2946,27.2946,130434.0
2018-11-30 13:10:00,31.25,31.25,31.19,31.22,71102.0,27.3034,27.3034,27.2509,27.2771,71102.0
2018-11-30 13:15:00,31.23,31.25,31.21,31.21,49632.0,27.2859,27.3034,27.2684,27.2684,49632.0
2018-11-30 13:20:00,31.21,31.31,31.21,31.31,39459.0,27.2684,27.3558,27.2684,27.3558,39459.0
2018-11-30 13:25:00,31.3,31.35,31.3,31.34,30047.0,27.347,27.3907,27.347,27.382,30047.0
2018-11-30 13:30:00,31.34,31.42,31.33,31.4,85722.0,27.382,27.4519,27.3733,27.4344,85722.0
2018-11-30 13:35:00,31.4,31.43,31.37,31.39,42529.0,27.4344,27.4606,27.4082,27.4257,42529.0
2018-11-30 13:40:00,31.39,31.39,31.3,31.34,84653.0,27.4257,27.4257,27.347,27.382,84653.0
2018-11-30 13:45:00,31.34,31.35,31.31,31.32,38224.0,27.382,27.3907,27.3558,27.3645,38224.0
2018-11-30 13:50:00,31.32,31.39,31.32,31.34,46691.0,27.3645,27.4257,27.3645,27.382,46691.0
2018-11-30 13:55:00,31.35,31.35,31.31,31.32,38367.0,27.3907,27.3907,27.3558,27.3645,38367.0
2018-11-30 14:00:00,31.31,31.33,31.24,31.24,59964.0,27.3558,27.3733,27.2946,27.2946,59964.0
2018-11-30 14:05:00,31.24,31.29,31.24,31.28,70991.0,27.2946,27.3383,27.2946,27.3296,70991.0
2018-11-30 14:10:00,31.28,31.32,31.27,31.31,62706.0,27.3296,27.3645,27.3208,27.3558,62706.0
2018-11-30 14:15:00,31.3,31.31,31.26,31.28,61614.0,27.347,27.3558,27.3121,27.3296,61614.0
2018-11-30 14:20:00,31.27,31.33,31.26,31.28,72378.0,27.3208,27.3733,27.3121,27.3296,72378.0
2018-11-30 14:25:00,31.28,31.3,31.18,31.19,142557.0,27.3296,27.347,27.2422,27.2509,142557.0
2018-11-30 14:30:00,31.18,31.21,31.16,31.19,92256.0,27.2422,27.2684,27.2247,27.2509,92256.0
2018-11-30 14:35:00,31.19,31.22,31.17,31.17,65178.0,27.2509,27.2771,27.2335,27.2335,65178.0
2018-11-30 14:40:00,31.17,31.23,31.15,31.21,82837.0,27.2335,27.2859,27.216,27.2684,82837.0
2018-11-30 14:45:00,31.21,31.21,31.16,31.19,84284.0,27.2684,27.2684,27.2247,27.2509,84284.0
2018-11-30 14:50:00,31.19,31.2,31.16,31.18,96169.0,27.2509,27.2597,27.2247,27.2422,96169.0
2018-11-30 14:55:00,31.18,31.2,31.15,31.15,65904.0,27.2422,27.2597,27.216,27.216,65904.0
2018-11-30 15:00:00,31.16,31.22,31.15,31.22,80901.0,27.2247,27.2771,27.216,27.2771,80901.0
2018-11-30 15:05:00,31.21,31.28,31.21,31.26,76716.0,27.2684,27.3296,27.2684,27.3121,76716.0
2018-11-30 15:10:00,31.26,31.27,31.21,31.27,91507.0,27.3121,27.3208,27.2684,27.3208,91507.0
2018-11-30 15:15:00,31.27,31.32,31.26,31.29,85786.0,27.3208,27.3645,27.3121,27.3383,85786.0
2018-11-30 15:20:00,31.29,31.37,31.28,31.36,109389.0,27.3383,27.4082,27.3296,27.3995,109389.0
2018-11-30 15:25:00,31.36,31.38,31.32,31.36,119747.0,27.3995,27.4169,27.3645,27.3995,119747.0
2018-11-30 15:30:00,31.37,31.41,31.36,31.38,131583.0,27.4082,27.4431,27.3995,27.4169,131583.0
2018-11-30 15:35:00,31.39,31.41,31.37,31.4,130714.0,27.4257,27.4431,27.4082,27.4344,130714.0
2018-11-30 15:40:00,31.4,31.41,31.36,31.41,148773.0,27.4344,27.4431,27.3995,27.4431,148773.0
2018-11-30 15:45:00,31.41,31.43,31.35,31.4,223913.0,27.4431,27.4606,27.3907,27.4344,223913.0
2018-11-30 15:50:00,31.4,31.4,31.36,31.39,188184.0,27.4344,27.4344,27.3995,27.4257,188184.0
2018-11-30 15:55:00,31.39,31.44,31.37,31.43,779451.0,27.4257,27.4694,27.4082,27.4606,779451.0
2018-12-03 09:30:00,32.35,32.69,32.23,32.65,510235.0,28.2644,28.5615,28.1596,28.5265,510235.0
2018-12-03 09:35:00,32.65,32.69,32.52,32.65,239996.0,28.5265,28.5615,28.413,28.5265,239996.0
2018-12-03 09:40:00,32.66,32.97,32.66,32.93,346325.0,28.5353,28.8061,28.5353,28.7712,346325.0
2018-12-03 09:45:00,32.94,32.96,32.77,32.91,151018.0,28.7799,28.7974,28.6314,28.7537,151018.0
2018-12-03 09:50:00,32.91,32.96,32.85,32.87,214345.0,28.7537,28.7974,28.7013,28.7188,214345.0
2018-12-03 09:55:00,32.87,33.11,32.8,32.95,203797.0,28.7188,28.9284,28.6576,28.7887,203797.0
2018-12-03 10:00:00,32.93,32.94,32.59,32.63,239766.0,28.7712,28.7799,28.4741,28.5091,239766.0
2018-12-03 10:05:00,32.63,32.67,32.53,32.61,150850.0,28.5091,28.544,28.4217,28.4916,150850.0
2018-12-03 10:10:00,32.61,32.62,32.45,32.45,148812.0,28.4916,28.5003,28.3518,28.3518,148812.0
2018-12-03 10:15:00,32.45,32.5,32.4,32.47,151632.0,28.3518,28.3955,28.3081,28.3693,151632.0
2018-12-03 10:20:00,32.46,32.54,32.4,32.5,80848.0,28.3605,28.4304,28.3081,28.3955,80848.0
2018-12-03 10:25:00,32.49,32.52,32.38,32.49,276331.0,28.3868,28.413,28.2906,28.3868,276331.0
2018-12-03 10:30:00,32.49,32.65,32.48,32.65,124103.0,28.3868,28.5265,28.378,28.5265,124103.0
2018-12-03 10:35:00,32.64,32.67,32.55,32.56,140425.0,28.5178,28.544,28.4392,28.4479,140425.0
2018-12-03 10:40:00,32.55,32.56,32.45,32.47,98776.0,28.4392,28.4479,28.3518,28.3693,98776.0
2018-12-03 10:45:00,32.47,32.48,32.36,32.41,109691.0,28.3693,28.378,28.2732,28.3169,109691.0
2018-12-03 10:50:00,32.4,32.51,32.39,32.47,109373.0,28.3081,28.4042,28.2994,28.3693,109373.0
2018-12-03 10:55:00,32.47,32.47,32.4,32.42,96278.0,28.3693,28.3693,28.3081,28.3256,96278.0
2018-12-03 11:00:00,32.42,32.43,32.34,32.38,73955.0,28.3256,28.3343,28.2557,28.2906,73955.0
2018-12-03 11:05:00,32.38,32.38,32.3,32.36,142483.0,28.2906,28.2906,28.2207,28.2732,142483.0
2018-12-03 11:10:00,32.36,32.48,32.35,32.4,125210.0,28.2732,28.378,28.2644,28.3081,125210.0
2018-12-03 11:15:00,32.39,32.46,32.36,32.38,82845.0,28.2994,28.3605,28.2732,28.2906,82845.0
2018-12-03 11:20:00,32.38,32.43,32.37,32.39,65995.0,28.2906,28.3343,28.2819,28.2994,65995.0
2018-12-03 11:25:00,32.4,32.41,32.31,32.33,122828.0,28.3081,28.3169,28.2295,28.247,122828.0
2018-12-03 11:30:00,32.33,32.35,32.24,32.24,135490.0,28.247,28.2644,28.1683,28.1683,135490.0
2018-12-03 11:35:00,32.24,32.32,32.2,32.26,84751.0,28.1683,28.2382,28.1334,28.1858,84751.0
2018-12-03 11:40:00,32.26,32.32,32.18,32.23,80020.0,28.1858,28.2382,28.1159,28.1596,80020.0
2018-12-03 11:45:00,32.23,32.24,32.18,32.23,83597.0,28.1596,28.1683,28.1159,28.1596,83597.0
2018-12-03 11:50:00,32.23,32.3,32.2,32.3,98840.0,28.1596,28.2207,28.1334,28.2207,98840.0
2018-12-03 11:55:00,32.29,32.36,32.24,32.36,83550.0,28.212,28.2732,28.1683,28.2732,83550.0
2018-12-03 12:00:00,32.35,32.39,32.34,32.34,78899.0,28.2644,28.2994,28.2557,28.2557,78899.0
2018-12-03 12:05:00,32.35,32.42,32.35,32.41,52566.0,28.2644,28.3256,28.2644,28.3169,52566.0
2018-12-03 12:10:00,32.41,32.42,32.37,32.38,85780.0,28.3169,28.3256,28.2819,28.2906,85780.0
2018-12-03 12:15:00,32.39,32.45,32.37,32.42,76871.0,28.2994,28.3518,28.2819,28.3256,76871.0
2018-12-03 12:20:00,32.41,32.46,32.38,32.46,104336.0,28.3169,28.3605,28.2906,28.3605,104336.0
2018-12-03 12:25:00,32.46,32.49,32.38,32.4,102688.0,28.3605,28.3868,28.2906,28.3081,102688.0
2018-12-03 12:30:00,32.4,32.44,32.4,32.42,106082.0,28.3081,28.3431,28.3081,28.3256,106082.0
2018-12-03 12:35:00,32.42,32.44,32.4,32.42,49760.0,28.3256,28.3431,28.3081,28.3256,49760.0
2018-12-03 12:40:00,32.42,32.45,32.42,32.45,53071.0,28.3256,28.3518,28.3256,28.3518,53071.0
2018-12-03 12:45:00,32.45,32.46,32.42,32.43,40317.0,28.3518,28.3605,28.3256,28.3343,40317.0
2018-12-03 12:50:00,32.44,32.45,32.43,32.45,34867.0,28.3431,28.3518,28.3343,28.3518,34867.0
2018-12-03 12:55:00,32.45,32.54,32.44,32.54,52871.0,28.3518,28.4304,28.3431,28.4304,52871.0
2018-12-03 13:00:00,32.54,32.6,32.54,32.58,42294.0,28.4304,28.4829,28.4304,28.4654,42294.0
2018-12-03 13:05:00,32.58,32.62,32.56,32.6,39514.0,28.4654,28.5003,28.4479,28.4829,39514.0
2018-12-03 13:10:00,32.6,32.65,32.6,32.65,51126.0,28.4829,28.5265,28.4829,28.5265,51126.0
2018-12-03 13:15:00,32.65,32.69,32.65,32.68,39069.0,28.5265,28.5615,28.5265,28.5528,39069.0
2018-12-03 13:20:00,32.67,32.71,32.65,32.7,47654.0,28.544,28.579,28.5265,28.5702,47654.0
2018-12-03 13:25:00,32.7,32.71,32.66,32.68,40992.0,28.5702,28.579,28.5353,28.5528,40992.0
2018-12-03 13:30:00,32.67,32.67,32.62,32.63,41944.0,28.544,28.544,28.5003,28.5091,41944.0
2018-12-03 13:35:00,32.63,32.63,32.56,32.58,61420.0,28.5091,28.5091,28.4479,28.4654,61420.0
2018-12-03 13:40:00,32.59,32.65,32.58,32.65,47915.0,28.4741,28.5265,28.4654,28.5265,47915.0
2018-12-03 13:45:00,32.65,32.66,32.59,32.6,65071.0,28.5265,28.5353,28.4741,28.4829,65071.0
2018-12-03 13:50:00,32.61,32.66,32.6,32.63,74373.0,28.4916,28.5353,28.4829,28.5091,74373.0
2018-12-03 13:55:00,32.63,32.65,32.6,32.62,56605.0,28.5091,28.5265,28.4829,28.5003,56605.0
2018-12-03 14:00:00,32.62,32.66,32.59,32.61,37650.0,28.5003,28.5353,28.4741,28.4916,37650.0
2018-12-03 14:05:00,32.61,32.64,32.54,32.55,86343.0,28.4916,28.5178,28.4304,28.4392,86343.0
2018-12-03 14:10:00,32.55,32.57,32.51,32.52,67686.0,28.4392,28.4566,28.4042,28.413,67686.0
2018-12-03 14:15:00,32.51,32.59,32.5,32.58,55379.0,28.4042,28.4741,28.3955,28.4654,55379.0
2018-12-03 14:20:00,32.58,32.66,32.57,32.64,43288.0,28.4654,28.5353,28.4566,28.5178,43288.0
2018-12-03 14:25:00,32.65,32.74,32.64,32.71,63415.0,28.5265,28.6052,28.5178,28.579,63415.0
2018-12-03 14:30:00,32.7,32.74,32.68,32.68,40095.0,28.5702,28.6052,28.5528,28.5528,40095.0
2018-12-03 14:35:00,32.67,32.72,32.66,32.71,67154.0,28.544,28.5877,28.5353,28.579,67154.0
2018-12-03 14:40:00,32.72,32.73,32.62,32.63,78763.0,28.5877,28.5964,28.5003,28.5091,78763.0
2018-12-03 14:45:00,32.63,32.63,32.6,32.61,25835.0,28.5091,28.5091,28.4829,28.4916,25835.0
2018-12-03 14:50:00,32.61,32.64,32.61,32.64,38248.0,28.4916,28.5178,28.4916,28.5178,38248.0
2018-12-03 14:55:00,32.63,32.7,32.63,32.67,54754.0,28.5091,28.5702,28.5091,28.544,54754.0
2018-12-03 15:00:00,32.67,32.68,32.59,32.62,67695.0,28.544,28.5528,28.4741,28.5003,67695.0
2018-12-03 15:05:00,32.62,32.69,32.6,32.64,80217.0,28.5003,28.5615,28.4829,28.5178,80217.0
2018-12-03 15:10:00,32.64,32.72,32.63,32.72,70502.0,28.5178,28.5877,28.5091,28.5877,70502.0
2018-12-03 15:15:00,32.71,32.75,32.7,32.73,105777.0,28.579,28.6139,28.5702,28.5964,105777.0
2018-12-03 15:20:00,32.73,32.83,32.73,32.79,112644.0,28.5964,28.6838,28.5964,28.6489,112644.0
2018-12-03 15:25:00,32.78,32.83,32.77,32.81,124666.0,28.6401,28.6838,28.6314,28.6663,124666.0
2018-12-03 15:30:00,32.82,32.82,32.7,32.74,143168.0,28.6751,28.6751,28.5702,28.6052,143168.0
2018-12-03 15:35:00,32.74,32.74,32.71,32.72,125737.0,28.6052,28.6052,28.579,28.5877,125737.0
2018-12-03 15:40:00,32.72,32.73,32.65,32.66,217488.0,28.5877,28.5964,28.5265,28.5353,217488.0
2018-12-03 15:45:00,32.66,32.67,32.6,32.62,304539.0,28.5353,28.544,28.4829,28.5003,304539.0
2018-12-03 15:50:00,32.62,32.67,32.61,32.64,213749.0,28.5003,28.544,28.4916,28.5178,213749.0
2018-12-03 15:55:00,32.65,32.7,32.64,32.67,626517.0,28.5265,28.5702,28.5178,28.544,626517.0
2018-12-04 09:30:00,32.67,32.82,32.37,32.38,273515.0,28.544,28.6751,28.2819,28.2906,273515.0
2018-12-04 09:35:00,32.38,32.47,32.34,32.38,120532.0,28.2906,28.3693,28.2557,28.2906,120532.0
2018-12-04 09:40:00,32.37,32.38,32.27,32.29,123196.0,28.2819,28.2906,28.1945,28.212,123196.0
2018-12-04 09:45:00,32.29,32.33,32.26,32.27,100681.0,28.212,28.247,28.1858,28.1945,100681.0
2018-12-04 09:50:00,32.26,32.3,32.21,32.28,106006.0,28.1858,28.2207,28.1421,28.2033,106006.0
2018-12-04 09:55:00,32.3,32.36,32.24,32.33,77635.0,28.2207,28.2732,28.1683,28.247,77635.0
2018-12-04 10:00:00,32.33,32.47,32.3,32.42,173308.0,28.247,28.3693,28.2207,28.3256,173308.0
2018-12-04 10:05:00,32.41,32.42,32.35,32.36,122485.0,28.3169,28.3256,28.2644,28.2732,122485.0
2018-12-04 10:10:00,32.35,32.39,32.26,32.32,102775.0,28.2644,28.2994,28.1858,28.2382,102775.0
2018-12-04 10:15:00,32.32,32.42,32.31,32.33,81746.0,28.2382,28.3256,28.2295,28.247,81746.0
2018-12-04 10:20:00,32.33,32.34,32.3,32.3,79401.0,28.247,28.2557,28.2207,28.2207,79401.0
2018-12-04 10:25:00,32.3,32.45,32.27,32.44,67600.0,28.2207,28.3518,28.1945,28.3431,67600.0
2018-12-04 10:30:00,32.45,32.51,32.39,32.41,88148.0,28.3518,28.4042,28.2994,28.3169,88148.0
2018-12-04 10:35:00,32.4,32.51,32.39,32.51,74343.0,28.3081,28.4042,28.2994,28.4042,74343.0
2018-12-04 10:40:00,32.51,32.58,32.48,32.58,65839.0,28.4042,28.4654,28.378,28.4654,65839.0
2018-12-04 10:45:00,32.57,32.57,32.46,32.5,64720.0,28.4566,28.4566,28.3605,28.3955,64720.0
2018-12-04 10:50:00,32.51,32.52,32.36,32.37,59337.0,28.4042,28.413,28.2732,28.2819,59337.0
2018-12-04 10:55:00,32.37,32.4,32.34,32.35,286287.0,28.2819,28.3081,28.2557,28.2644,286287.0
2018-12-04 11:00:00,32.34,32.35,32.23,32.23,134342.0,28.2557,28.2644,28.1596,28.1596,134342.0
2018-12-04 11:05:00,32.24,32.36,32.23,32.34,197854.0,28.1683,28.2732,28.1596,28.2557,197854.0
2018-12-04 11:10:00,32.33,32.35,32.24,32.25,168257.0,28.247,28.2644,28.1683,28.1771,168257.0
2018-12-04 11:15:00,32.25,32.28,32.2,32.28,178756.0,28.1771,28.2033,28.1334,28.2033,178756.0
2018-12-04 11:20:00,32.27,32.35,32.26,32.32,95066.0,28.1945,28.2644,28.1858,28.2382,95066.0
2018-12-04 11:25:00,32.31,32.33,32.26,32.27,118403.0,28.2295,28.247,28.1858,28.1945,118403.0
2018-12-04 11:30:00,32.27,32.28,32.26,32.26,151774.0,28.1945,28.2033,28.1858,28.1858,151774.0
2018-12-04 11:35:00,32.26,32.26,32.16,32.22,111497.0,28.1858,28.1858,28.0984,28.1509,111497.0
2018-12-04 11:40:00,32.22,32.28,32.15,32.16,97415.0,28.1509,28.2033,28.0897,28.0984,97415.0
2018-12-04 11:45:00,32.15,32.19,32.02,32.02,95037.0,28.0897,28.1246,27.9761,27.9761,95037.0
2018-12-04 11:50:00,32.02,32.06,32.0,32.04,61649.0,27.9761,28.0111,27.9586,27.9936,61649.0
2018-12-04 11:55:00,32.03,32.04,31.91,31.98,104956.0,27.9848,27.9936,27.88,27.9412,104956.0
2018-12-04 12:00:00,31.97,32.03,31.89,31.9,159047.0,27.9324,27.9848,27.8625,27.8713,159047.0
2018-12-04 12:05:00,31.9,31.94,31.83,31.92,128975.0,27.8713,27.9062,27.8101,27.8887,128975.0
2018-12-04 12:10:00,31.91,31.94,31.85,31.87,78838.0,27.88,27.9062,27.8276,27.8451,78838.0
2018-12-04 12:15:00,31.86,31.97,31.82,31.94,95845.0,27.8363,27.9324,27.8014,27.9062,95845.0
2018-12-04 12:20:00,31.95,31.95,31.83,31.83,66544.0,27.9149,27.9149,27.8101,27.8101,66544.0
2018-12-04 12:25:00,31.82,31.9,31.82,31.83,77679.0,27.8014,27.8713,27.8014,27.8101,77679.0
2018-12-04 12:30:00,31.82,31.92,31.77,31.89,121102.0,27.8014,27.8887,27.7577,27.8625,121102.0
2018-12-04 12:35:00,31.9,31.97,31.86,31.92,60525.0,27.8713,27.9324,27.8363,27.8887,60525.0
2018-12-04 12:40:00,31.92,32.0,31.9,31.94,75292.0,27.8887,27.9586,27.8713,27.9062,75292.0
2018-12-04 12:45:00,31.93,32.01,31.9,32.0,72543.0,27.8975,27.9674,27.8713,27.9586,72543.0
2018-12-04 12:50:00,32.01,32.04,31.93,32.02,102835.0,27.9674,27.9936,27.8975,27.9761,102835.0
2018-12-04 12:55:00,32.02,32.05,31.96,32.01,175268.0,27.9761,28.0023,27.9237,27.9674,175268.0
2018-12-04 13:00:00,32.0,32.01,31.92,31.95,107269.0,27.9586,27.9674,27.8887,27.9149,107269.0
2018-12-04 13:05:00,31.95,32.06,31.94,31.99,157061.0,27.9149,28.0111,27.9062,27.9499,157061.0
2018-12-04 13:10:00,31.98,32.04,31.97,32.03,68487.0,27.9412,27.9936,27.9324,27.9848,68487.0
2018-12-04 13:15:00,32.04,32.09,31.99,32.01,111747.0,27.9936,28.0373,27.9499,27.9674,111747.0
2018-12-04 13:20:00,32.0,32.01,31.92,31.96,87878.0,27.9586,27.9674,27.8887,27.9237,87878.0
2018-12-04 13:25:00,31.96,31.97,31.82,31.88,249927.0,27.9237,27.9324,27.8014,27.8538,249927.0
2018-12-04 13:30:00,31.88,31.92,31.85,31.85,193143.0,27.8538,27.8887,27.8276,27.8276,193143.0
2018-12-04 13:35:00,31.86,31.88,31.65,31.68,358866.0,27.8363,27.8538,27.6528,27.679,358866.0
2018-12-04 13:40:00,31.68,31.68,31.58,31.63,215532.0,27.679,27.679,27.5917,27.6354,215532.0
2018-12-04 13:45:00,31.62,31.73,31.58,31.68,212224.0,27.6266,27.7227,27.5917,27.679,212224.0
2018-12-04 13:50:00,31.68,31.68,31.58,31.66,167544.0,27.679,27.679,27.5917,27.6616,167544.0
2018-12-04 13:55:00,31.67,31.72,31.66,31.66,217411.0,27.6703,27.714,27.6616,27.6616,217411.0
2018-12-04 14:00:00,31.66,31.68,31.57,31.57,61622.0,27.6616,27.679,27.5829,27.5829,61622.0
2018-12-04 14:05:00,31.56,31.76,31.54,31.75,120353.0,27.5742,27.7489,27.5567,27.7402,120353.0
2018-12-04 14:10:00,31.76,31.81,31.74,31.8,103674.0,27.7489,27.7926,27.7315,27.7839,103674.0
2018-12-04 14:15:00,31.79,31.8,31.73,31.75,98282.0,27.7752,27.7839,27.7227,27.7402,98282.0
2018-12-04 14:20:00,31.75,31.75,31.64,31.68,69902.0,27.7402,27.7402,27.6441,27.679,69902.0
2018-12-04 14:25:00,31.67,31.67,31.59,31.6,89223.0,27.6703,27.6703,27.6004,27.6092,89223.0
2018-12-04 14:30:00,31.6,31.65,31.59,31.63,159827.0,27.6092,27.6528,27.6004,27.6354,159827.0
2018-12-04 14:35:00,31.63,31.67,31.58,31.67,81272.0,27.6354,27.6703,27.5917,27.6703,81272.0
2018-12-04 14:40:00,31.66,31.75,31.66,31.72,151971.0,27.6616,27.7402,27.6616,27.714,151971.0
2018-12-04 14:45:00,31.71,31.84,31.71,31.83,110412.0,27.7053,27.8188,27.7053,27.8101,110412.0
2018-12-04 14:50:00,31.83,31.89,31.81,31.84,90768.0,27.8101,27.8625,27.7926,27.8188,90768.0
2018-12-04 14:55:00,31.84,31.85,31.74,31.74,80736.0,27.8188,27.8276,27.7315,27.7315,80736.0
2018-12-04 15:00:00,31.74,31.76,31.71,31.72,91447.0,27.7315,27.7489,27.7053,27.714,91447.0
2018-12-04 15:05:00,31.73,31.75,31.62,31.66,77992.0,27.7227,27.7402,27.6266,27.6616,77992.0
2018-12-04 15:10:00,31.65,31.65,31.53,31.55,118029.0,27.6528,27.6528,27.548,27.5655,118029.0
2018-12-04 15:15:00,31.55,31.61,31.42,31.43,145419.0,27.5655,27.6179,27.4519,27.4606,145419.0
2018-12-04 15:20:00,31.44,31.51,31.33,31.34,130876.0,27.4694,27.5305,27.3733,27.382,130876.0
2018-12-04 15:25:00,31.33,31.44,31.33,31.37,181761.0,27.3733,27.4694,27.3733,27.4082,181761.0
2018-12-04 15:30:00,31.37,31.4,31.28,31.35,192591.0,27.4082,27.4344,27.3296,27.3907,192591.0
2018-12-04 15:35:00,31.36,31.42,31.29,31.32,186906.0,27.3995,27.4519,27.3383,27.3645,186906.0
2018-12-04 15:40:00,31.32,31.35,31.28,31.32,247997.0,27.3645,27.3907,27.3296,27.3645,247997.0
2018-12-04 15:45:00,31.31,31.39,31.28,31.36,303178.0,27.3558,27.4257,27.3296,27.3995,303178.0
2018-12-04 15:50:00,31.36,31.41,31.28,31.41,507860.0,27.3995,27.4431,27.3296,27.4431,507860.0
2018-12-04 15:55:00,31.41,31.44,31.36,31.44,810091.0,27.4431,27.4694,27.3995,27.4694,810091.0
2018-12-06 09:30:00,30.48,30.55,30.01,30.12,489711.0,26.7915,26.853,26.3784,26.4751,489711.0
2018-12-06 09:35:00,30.1,30.51,30.09,30.48,306085.0,26.4575,26.8179,26.4487,26.7915,306085.0
2018-12-06 09:40:00,30.46,30.5,30.23,30.42,165770.0,26.7739,26.8091,26.5718,26.7388,165770.0
2018-12-06 09:45:00,30.41,30.41,30.12,30.14,139685.0,26.73,26.73,26.4751,26.4927,139685.0
2018-12-06 09:50:00,30.15,30.18,30.01,30.07,187073.0,26.5014,26.5278,26.3784,26.4311,187073.0
2018-12-06 09:55:00,30.08,30.23,30.07,30.2,105028.0,26.4399,26.5718,26.4311,26.5454,105028.0
2018-12-06 10:00:00,30.21,30.3,30.1,30.12,155481.0,26.5542,26.6333,26.4575,26.4751,155481.0
2018-12-06 10:05:00,30.12,30.25,30.02,30.24,146558.0,26.4751,26.5893,26.3872,26.5806,146558.0
2018-12-06 10:10:00,30.25,30.3,30.14,30.24,140203.0,26.5893,26.6333,26.4927,26.5806,140203.0
2018-12-06 10:15:00,30.25,30.37,30.24,30.36,127381.0,26.5893,26.6948,26.5806,26.686,127381.0
2018-12-06 10:20:00,30.36,30.4,30.2,30.21,171781.0,26.686,26.7212,26.5454,26.5542,171781.0
2018-12-06 10:25:00,30.21,30.38,30.18,30.37,109897.0,26.5542,26.7036,26.5278,26.6948,109897.0
2018-12-06 10:30:00,30.38,30.42,30.2,30.27,152390.0,26.7036,26.7388,26.5454,26.6069,152390.0
2018-12-06 10:35:00,30.26,30.35,30.22,30.24,127269.0,26.5981,26.6772,26.563,26.5806,127269.0
2018-12-06 10:40:00,30.25,30.3,30.22,30.29,131744.0,26.5893,26.6333,26.563,26.6245,131744.0
2018-12-06 10:45:00,30.3,30.33,30.23,30.24,181961.0,26.6333,26.6597,26.5718,26.5806,181961.0
2018-12-06 10:50:00,30.24,30.26,30.17,30.21,92921.0,26.5806,26.5981,26.519,26.5542,92921.0
2018-12-06 10:55:00,30.21,30.21,30.12,30.17,104578.0,26.5542,26.5542,26.4751,26.519,104578.0
2018-12-06 11:00:00,30.16,30.35,30.14,30.16,197854.0,26.5102,26.6772,26.4927,26.5102,197854.0
2018-12-06 11:05:00,30.16,30.18,29.97,30.03,402479.0,26.5102,26.5278,26.3432,26.396,402479.0
2018-12-06 11:10:00,30.04,30.04,29.87,29.88,161696.0,26.4048,26.4048,26.2553,26.2641,161696.0
2018-12-06 11:15:00,29.89,29.96,29.85,29.93,162698.0,26.2729,26.3344,26.2377,26.3081,162698.0
2018-12-06 11:20:00,29.93,29.99,29.89,29.94,136502.0,26.3081,26.3608,26.2729,26.3169,136502.0
2018-12-06 11:25:00,29.93,29.95,29.82,29.83,165461.0,26.3081,26.3256,26.2114,26.2202,165461.0
2018-12-06 11:30:00,29.83,29.93,29.77,29.87,315626.0,26.2202,26.3081,26.1674,26.2553,315626.0
2018-12-06 11:35:00,29.87,29.97,29.86,29.94,86651.0,26.2553,26.3432,26.2465,26.3169,86651.0
2018-12-06 11:40:00,29.92,30.02,29.92,29.99,72876.0,26.2993,26.3872,26.2993,26.3608,72876.0
2018-12-06 11:45:00,29.99,30.15,29.98,30.13,343502.0,26.3608,26.5014,26.352,26.4839,343502.0
2018-12-06 11:50:00,30.13,30.27,30.1,30.24,215963.0,26.4839,26.6069,26.4575,26.5806,215963.0
2018-12-06 11:55:00,30.24,30.26,30.0,30.03,262944.0,26.5806,26.5981,26.3696,26.396,262944.0
2018-12-06 12:00:00,30.02,30.05,29.94,29.96,160215.0,26.3872,26.4135,26.3169,26.3344,160215.0
2018-12-06 12:05:00,29.96,29.99,29.88,29.88,120959.0,26.3344,26.3608,26.2641,26.2641,120959.0
2018-12-06 12:10:00,29.88,29.95,29.87,29.9,80203.0,26.2641,26.3256,26.2553,26.2817,80203.0
2018-12-06 12:15:00,29.9,29.99,29.89,29.98,111618.0,26.2817,26.3608,26.2729,26.352,111618.0
2018-12-06 12:20:00,29.98,30.03,29.93,30.03,172282.0,26.352,26.396,26.3081,26.396,172282.0
2018-12-06 12:25:00,30.02,30.07,29.99,30.04,142659.0,26.3872,26.4311,26.3608,26.4048,142659.0
2018-12-06 12:30:00,30.04,30.05,29.97,29.99,88004.0,26.4048,26.4135,26.3432,26.3608,88004.0
2018-12-06 12:35:00,29.99,30.03,29.83,29.85,197084.0,26.3608,26.396,26.2202,26.2377,197084.0
2018-12-06 12:40:00,29.85,29.86,29.77,29.8,115997.0,26.2377,26.2465,26.1674,26.1938,115997.0
2018-12-06 12:45:00,29.8,29.8,29.69,29.76,184297.0,26.1938,26.1938,26.0971,26.1586,184297.0
2018-12-06 12:50:00,29.75,29.8,29.69,29.77,135063.0,26.1498,26.1938,26.0971,26.1674,135063.0
2018-12-06 12:55:00,29.77,29.77,29.69,29.71,117646.0,26.1674,26.1674,26.0971,26.1147,117646.0
2018-12-06 13:00:00,29.71,29.74,29.62,29.62,141169.0,26.1147,26.1411,26.0356,26.0356,141169.0
2018-12-06 13:05:00,29.62,29.63,29.52,29.55,179783.0,26.0356,26.0444,25.9477,25.9741,179783.0
2018-12-06 13:10:00,29.55,29.57,29.47,29.48,172399.0,25.9741,25.9916,25.9037,25.9125,172399.0
2018-12-06 13:15:00,29.48,29.56,29.45,29.5,256028.0,25.9125,25.9828,25.8862,25.9301,256028.0
2018-12-06 13:20:00,29.51,29.54,29.46,29.48,274770.0,25.9389,25.9653,25.8949,25.9125,274770.0
2018-12-06 13:25:00,29.48,29.5,29.35,29.37,121820.0,25.9125,25.9301,25.7983,25.8158,121820.0
2018-12-06 13:30:00,29.37,29.38,29.33,29.35,98670.0,25.8158,25.8246,25.7807,25.7983,98670.0
2018-12-06 13:35:00,29.34,29.36,29.31,29.35,198458.0,25.7895,25.807,25.7631,25.7983,198458.0
2018-12-06 13:40:00,29.34,29.47,29.33,29.46,197554.0,25.7895,25.9037,25.7807,25.8949,197554.0
2018-12-06 13:45:00,29.46,29.49,29.4,29.43,129083.0,25.8949,25.9213,25.8422,25.8686,129083.0
2018-12-06 13:50:00,29.44,29.53,29.43,29.53,153576.0,25.8774,25.9565,25.8686,25.9565,153576.0
2018-12-06 13:55:00,29.54,29.67,29.52,29.67,159091.0,25.9653,26.0795,25.9477,26.0795,159091.0
2018-12-06 14:00:00,29.66,29.73,29.65,29.68,214802.0,26.0707,26.1323,26.062,26.0883,214802.0
2018-12-06 14:05:00,29.68,29.75,29.65,29.71,341425.0,26.0883,26.1498,26.062,26.1147,341425.0
2018-12-06 14:10:00,29.7,29.71,29.66,29.69,496127.0,26.1059,26.1147,26.0707,26.0971,496127.0
2018-12-06 14:15:00,29.69,29.71,29.58,29.6,240083.0,26.0971,26.1147,26.0004,26.018,240083.0
2018-12-06 14:20:00,29.6,29.63,29.52,29.52,71214.0,26.018,26.0444,25.9477,25.9477,71214.0
2018-12-06 14:25:00,29.54,29.66,29.53,29.66,135183.0,25.9653,26.0707,25.9565,26.0707,135183.0
2018-12-06 14:30:00,29.65,29.66,29.57,29.6,122216.0,26.062,26.0707,25.9916,26.018,122216.0
2018-12-06 14:35:00,29.6,29.62,29.52,29.54,142211.0,26.018,26.0356,25.9477,25.9653,142211.0
2018-12-06 14:40:00,29.53,29.6,29.53,29.53,87980.0,25.9565,26.018,25.9565,25.9565,87980.0
2018-12-06 14:45:00,29.54,29.55,29.37,29.39,200232.0,25.9653,25.9741,25.8158,25.8334,200232.0
2018-12-06 14:50:00,29.39,29.52,29.38,29.51,183452.0,25.8334,25.9477,25.8246,25.9389,183452.0
2018-12-06 14:55:00,29.51,29.52,29.42,29.45,127115.0,25.9389,25.9477,25.8598,25.8862,127115.0
2018-12-06 15:00:00,29.45,29.5,29.41,29.41,272041.0,25.8862,25.9301,25.851,25.851,272041.0
2018-12-06 15:05:00,29.41,29.41,29.35,29.39,166996.0,25.851,25.851,25.7983,25.8334,166996.0
2018-12-06 15:10:00,29.39,29.43,29.36,29.41,268100.0,25.8334,25.8686,25.807,25.851,268100.0
2018-12-06 15:15:00,29.41,29.41,29.34,29.36,199953.0,25.851,25.851,25.7895,25.807,199953.0
2018-12-06 15:20:00,29.36,29.36,29.25,29.26,215401.0,25.807,25.807,25.7104,25.7191,215401.0
2018-12-06 15:25:00,29.26,29.3,29.24,29.29,237176.0,25.7191,25.7543,25.7016,25.7455,237176.0
2018-12-06 15:30:00,29.28,29.47,29.28,29.43,283170.0,25.7367,25.9037,25.7367,25.8686,283170.0
2018-12-06 15:35:00,29.43,29.5,29.42,29.46,243159.0,25.8686,25.9301,25.8598,25.8949,243159.0
2018-12-06 15:40:00,29.45,29.55,29.4,29.54,423248.0,25.8862,25.9741,25.8422,25.9653,423248.0
2018-12-06 15:45:00,29.54,29.6,29.53,29.59,436738.0,25.9653,26.018,25.9565,26.0092,436738.0
2018-12-06 15:50:00,29.59,29.65,29.56,29.65,598229.0,26.0092,26.062,25.9828,26.062,598229.0
2018-12-06 15:55:00,29.65,29.79,29.64,29.79,1280573.0,26.062,26.185,26.0532,26.185,1280573.0
2018-12-07 09:30:00,30.43,30.7,30.35,30.43,407571.0,26.7476,26.9849,26.6772,26.7476,407571.0
2018-12-07 09:35:00,30.42,30.8,30.42,30.8,265535.0,26.7388,27.0728,26.7388,27.0728,265535.0
2018-12-07 09:40:00,30.79,31.02,30.77,30.96,253863.0,27.064,27.2662,27.0464,27.2134,253863.0
2018-12-07 09:45:00,30.96,31.07,30.9,30.94,163072.0,27.2134,27.3101,27.1607,27.1958,163072.0
2018-12-07 09:50:00,30.93,30.98,30.85,30.9,211418.0,27.1871,27.231,27.1167,27.1607,211418.0
2018-12-07 09:55:00,30.9,30.97,30.76,30.77,92349.0,27.1607,27.2222,27.0376,27.0464,92349.0
2018-12-07 10:00:00,30.77,30.84,30.74,30.82,112230.0,27.0464,27.1079,27.02,27.0904,112230.0
2018-12-07 10:05:00,30.81,30.87,30.72,30.75,199810.0,27.0816,27.1343,27.0025,27.0288,199810.0
2018-12-07 10:10:00,30.74,30.75,30.61,30.67,181200.0,27.02,27.0288,26.9058,26.9585,181200.0
2018-12-07 10:15:00,30.67,30.69,30.49,30.52,165645.0,26.9585,26.9761,26.8003,26.8267,165645.0
2018-12-07 10:20:00,30.51,30.6,30.44,30.5,180361.0,26.8179,26.897,26.7564,26.8091,180361.0
2018-12-07 10:25:00,30.5,30.62,30.48,30.56,217109.0,26.8091,26.9146,26.7915,26.8618,217109.0
2018-12-07 10:30:00,30.57,30.59,30.52,30.55,121579.0,26.8706,26.8882,26.8267,26.853,121579.0
2018-12-07 10:35:00,30.55,30.59,30.36,30.39,201352.0,26.853,26.8882,26.686,26.7124,201352.0
2018-12-07 10:40:00,30.38,30.57,30.36,30.52,148368.0,26.7036,26.8706,26.686,26.8267,148368.0
2018-12-07 10:45:00,30.51,30.68,30.49,30.62,141731.0,26.8179,26.9673,26.8003,26.9146,141731.0
2018-12-07 10:50:00,30.62,30.67,30.53,30.65,132179.0,26.9146,26.9585,26.8355,26.9409,132179.0
2018-12-07 10:55:00,30.66,30.8,30.65,30.75,137400.0,26.9497,27.0728,26.9409,27.0288,137400.0
2018-12-07 11:00:00,30.76,30.88,30.61,30.63,204874.0,27.0376,27.1431,26.9058,26.9234,204874.0
2018-12-07 11:05:00,30.63,30.63,30.54,30.6,133144.0,26.9234,26.9234,26.8442,26.897,133144.0
2018-12-07 11:10:00,30.6,30.6,30.45,30.47,74777.0,26.897,26.897,26.7651,26.7827,74777.0
2018-12-07 11:15:00,30.48,30.53,30.43,30.47,81202.0,26.7915,26.8355,26.7476,26.7827,81202.0
2018-12-07 11:20:00,30.47,30.54,30.43,30.53,192043.0,26.7827,26.8442,26.7476,26.8355,192043.0
2018-12-07 11:25:00,30.53,30.58,30.49,30.52,151715.0,26.8355,26.8794,26.8003,26.8267,151715.0
2018-12-07 11:30:00,30.52,30.57,30.49,30.52,176367.0,26.8267,26.8706,26.8003,26.8267,176367.0
2018-12-07 11:35:00,30.52,30.62,30.5,30.58,207340.0,26.8267,26.9146,26.8091,26.8794,207340.0
2018-12-07 11:40:00,30.59,30.8,30.57,30.78,116612.0,26.8882,27.0728,26.8706,27.0552,116612.0
2018-12-07 11:45:00,30.77,30.85,30.75,30.82,332079.0,27.0464,27.1167,27.0288,27.0904,332079.0
2018-12-07 11:50:00,30.82,30.85,30.66,30.74,157321.0,27.0904,27.1167,26.9497,27.02,157321.0
2018-12-07 11:55:00,30.73,30.79,30.69,30.7,99214.0,27.0113,27.064,26.9761,26.9849,99214.0
2018-12-07 12:00:00,30.69,30.78,30.67,30.69,127963.0,26.9761,27.0552,26.9585,26.9761,127963.0
2018-12-07 12:05:00,30.69,30.71,30.53,30.58,84251.0,26.9761,26.9937,26.8355,26.8794,84251.0
2018-12-07 12:10:00,30.57,30.67,30.56,30.56,64035.0,26.8706,26.9585,26.8618,26.8618,64035.0
2018-12-07 12:15:00,30.56,30.59,30.5,30.53,137429.0,26.8618,26.8882,26.8091,26.8355,137429.0
2018-12-07 12:20:00,30.53,30.57,30.49,30.56,108366.0,26.8355,26.8706,26.8003,26.8618,108366.0
2018-12-07 12:25:00,30.55,30.62,30.52,30.54,53942.0,26.853,26.9146,26.8267,26.8442,53942.0
2018-12-07 12:30:00,30.54,30.58,30.46,30.48,72394.0,26.8442,26.8794,26.7739,26.7915,72394.0
2018-12-07 12:35:00,30.47,30.49,30.43,30.48,57154.0,26.7827,26.8003,26.7476,26.7915,57154.0
2018-12-07 12:40:00,30.48,30.48,30.41,30.47,64218.0,26.7915,26.7915,26.73,26.7827,64218.0
2018-12-07 12:45:00,30.47,30.53,30.42,30.43,45239.0,26.7827,26.8355,26.7388,26.7476,45239.0
2018-12-07 12:50:00,30.42,30.5,30.4,30.49,409774.0,26.7388,26.8091,26.7212,26.8003,409774.0
2018-12-07 12:55:00,30.49,30.56,30.47,30.53,118811.0,26.8003,26.8618,26.7827,26.8355,118811.0
2018-12-07 13:00:00,30.53,30.53,30.45,30.49,101105.0,26.8355,26.8355,26.7651,26.8003,101105.0
2018-12-07 13:05:00,30.48,30.48,30.43,30.44,53051.0,26.7915,26.7915,26.7476,26.7564,53051.0
2018-12-07 13:10:00,30.44,30.46,30.34,30.35,96019.0,26.7564,26.7739,26.6685,26.6772,96019.0
2018-12-07 13:15:00,30.35,30.4,30.3,30.3,67979.0,26.6772,26.7212,26.6333,26.6333,67979.0
2018-12-07 13:20:00,30.3,30.36,30.28,30.36,72147.0,26.6333,26.686,26.6157,26.686,72147.0
2018-12-07 13:25:00,30.36,30.36,30.21,30.22,58554.0,26.686,26.686,26.5542,26.563,58554.0
2018-12-07 13:30:00,30.22,30.23,30.13,30.16,131817.0,26.563,26.5718,26.4839,26.5102,131817.0
2018-12-07 13:35:00,30.16,30.21,30.13,30.16,48112.0,26.5102,26.5542,26.4839,26.5102,48112.0
2018-12-07 13:40:00,30.15,30.16,30.0,30.01,250211.0,26.5014,26.5102,26.3696,26.3784,250211.0
2018-12-07 13:45:00,30.01,30.07,29.97,29.99,95582.0,26.3784,26.4311,26.3432,26.3608,95582.0
2018-12-07 13:50:00,29.99,29.99,29.95,29.97,84375.0,26.3608,26.3608,26.3256,26.3432,84375.0
2018-12-07 13:55:00,29.98,30.04,29.95,30.01,48343.0,26.352,26.4048,26.3256,26.3784,48343.0
2018-12-07 14:00:00,30.0,30.01,29.91,29.94,69599.0,26.3696,26.3784,26.2905,26.3169,69599.0
2018-12-07 14:05:00,29.93,30.02,29.92,29.99,70931.0,26.3081,26.3872,26.2993,26.3608,70931.0
2018-12-07 14:10:00,29.99,30.0,29.91,29.99,41194.0,26.3608,26.3696,26.2905,26.3608,41194.0
2018-12-07 14:15:00,29.99,30.12,29.98,30.11,69437.0,26.3608,26.4751,26.352,26.4663,69437.0
2018-12-07 14:20:00,30.11,30.17,30.06,30.07,66012.0,26.4663,26.519,26.4223,26.4311,66012.0
2018-12-07 14:25:00,30.07,30.11,30.0,30.09,376411.0,26.4311,26.4663,26.3696,26.4487,376411.0
2018-12-07 14:30:00,30.1,30.11,29.98,29.99,207906.0,26.4575,26.4663,26.352,26.3608,207906.0
2018-12-07 14:35:00,29.99,30.0,29.9,29.91,102647.0,26.3608,26.3696,26.2817,26.2905,102647.0
2018-12-07 14:40:00,29.9,29.91,29.82,29.82,119763.0,26.2817,26.2905,26.2114,26.2114,119763.0
2018-12-07 14:45:00,29.83,29.86,29.77,29.83,194965.0,26.2202,26.2465,26.1674,26.2202,194965.0
2018-12-07 14:50:00,29.84,29.88,29.81,29.82,111474.0,26.229,26.2641,26.2026,26.2114,111474.0
2018-12-07 14:55:00,29.81,29.82,29.71,29.76,191407.0,26.2026,26.2114,26.1147,26.1586,191407.0
2018-12-07 15:00:00,29.75,29.77,29.68,29.7,175558.0,26.1498,26.1674,26.0883,26.1059,175558.0
2018-12-07 15:05:00,29.7,29.81,29.7,29.78,97271.0,26.1059,26.2026,26.1059,26.1762,97271.0
2018-12-07 15:10:00,29.78,29.83,29.72,29.74,141892.0,26.1762,26.2202,26.1235,26.1411,141892.0
2018-12-07 15:15:00,29.73,29.78,29.65,29.7,244192.0,26.1323,26.1762,26.062,26.1059,244192.0
2018-12-07 15:20:00,29.69,29.78,29.69,29.7,159317.0,26.0971,26.1762,26.0971,26.1059,159317.0
2018-12-07 15:25:00,29.71,29.76,29.64,29.71,247985.0,26.1147,26.1586,26.0532,26.1147,247985.0
2018-12-07 15:30:00,29.71,29.84,29.68,29.82,215575.0,26.1147,26.229,26.0883,26.2114,215575.0
2018-12-07 15:35:00,29.82,29.88,29.72,29.72,196767.0,26.2114,26.2641,26.1235,26.1235,196767.0
2018-12-07 15:40:00,29.72,29.73,29.67,29.67,229895.0,26.1235,26.1323,26.0795,26.0795,229895.0
2018-12-07 15:45:00,29.68,29.71,29.55,29.55,317387.0,26.0883,26.1147,25.9741,25.9741,317387.0
2018-12-07 15:50:00,29.55,29.68,29.55,29.61,359478.0,25.9741,26.0883,25.9741,26.0268,359478.0
2018-12-07 15:55:00,29.62,29.72,29.61,29.68,784016.0,26.0356,26.1235,26.0268,26.0883,784016.0
2018-12-10 09:30:00,29.14,29.54,28.95,29.52,295476.0,25.6137,25.9653,25.4467,25.9477,295476.0
2018-12-10 09:35:00,29.51,29.59,29.35,29.42,111832.0,25.9389,26.0092,25.7983,25.8598,111832.0
2018-12-10 09:40:00,29.43,29.45,29.27,29.28,90683.0,25.8686,25.8862,25.7279,25.7367,90683.0
2018-12-10 09:45:00,29.28,29.28,29.08,29.12,93892.0,25.7367,25.7367,25.5609,25.5961,93892.0
2018-12-10 09:50:00,29.11,29.12,28.95,29.04,118966.0,25.5873,25.5961,25.4467,25.5258,118966.0
2018-12-10 09:55:00,29.04,29.28,29.03,29.21,169725.0,25.5258,25.7367,25.517,25.6752,169725.0
2018-12-10 10:00:00,29.21,29.29,29.15,29.24,121592.0,25.6752,25.7455,25.6225,25.7016,121592.0
2018-12-10 10:05:00,29.23,29.36,29.23,29.24,156088.0,25.6928,25.807,25.6928,25.7016,156088.0
2018-12-10 10:10:00,29.24,29.46,29.17,29.42,192245.0,25.7016,25.8949,25.64,25.8598,192245.0
2018-12-10 10:15:00,29.41,29.42,29.31,29.41,211590.0,25.851,25.8598,25.7631,25.851,211590.0
2018-12-10 10:20:00,29.4,29.48,29.33,29.48,127122.0,25.8422,25.9125,25.7807,25.9125,127122.0
2018-12-10 10:25:00,29.48,29.49,29.36,29.44,110187.0,25.9125,25.9213,25.807,25.8774,110187.0
2018-12-10 10:30:00,29.43,29.5,29.35,29.39,122520.0,25.8686,25.9301,25.7983,25.8334,122520.0
2018-12-10 10:35:00,29.39,29.43,29.26,29.27,138211.0,25.8334,25.8686,25.7191,25.7279,138211.0
2018-12-10 10:40:00,29.26,29.31,29.24,29.26,98679.0,25.7191,25.7631,25.7016,25.7191,98679.0
2018-12-10 10:45:00,29.26,29.4,29.24,29.34,101698.0,25.7191,25.8422,25.7016,25.7895,101698.0
2018-12-10 10:50:00,29.33,29.35,29.18,29.19,125967.0,25.7807,25.7983,25.6488,25.6576,125967.0
2018-12-10 10:55:00,29.18,29.27,29.11,29.15,170003.0,25.6488,25.7279,25.5873,25.6225,170003.0
2018-12-10 11:00:00,29.15,29.16,28.94,29.0,187315.0,25.6225,25.6312,25.4379,25.4906,187315.0
2018-12-10 11:05:00,29.0,29.05,28.85,28.87,137626.0,25.4906,25.5346,25.3588,25.3763,137626.0
2018-12-10 11:10:00,28.87,28.98,28.83,28.94,105707.0,25.3763,25.473,25.3412,25.4379,105707.0
2018-12-10 11:15:00,28.94,28.97,28.82,28.89,209967.0,25.4379,25.4642,25.3324,25.3939,209967.0
2018-12-10 11:20:00,28.89,28.9,28.68,28.69,303555.0,25.3939,25.4027,25.2093,25.2181,303555.0
2018-12-10 11:25:00,28.7,28.92,28.7,28.88,179498.0,25.2269,25.4203,25.2269,25.3851,179498.0
2018-12-10 11:30:00,28.89,29.0,28.86,28.88,184006.0,25.3939,25.4906,25.3676,25.3851,184006.0
2018-12-10 11:35:00,28.88,29.15,28.88,29.07,220495.0,25.3851,25.6225,25.3851,25.5521,220495.0
2018-12-10 11:40:00,29.07,29.1,28.98,29.06,201871.0,25.5521,25.5785,25.473,25.5433,201871.0
2018-12-10 11:45:00,29.07,29.17,29.04,29.09,119570.0,25.5521,25.64,25.5258,25.5697,119570.0
2018-12-10 11:50:00,29.08,29.14,29.04,29.07,78973.0,25.5609,25.6137,25.5258,25.5521,78973.0
2018-12-10 11:55:00,29.07,29.15,29.01,29.05,117541.0,25.5521,25.6225,25.4994,25.5346,117541.0
2018-12-10 12:00:00,29.04,29.06,28.96,29.01,81836.0,25.5258,25.5433,25.4555,25.4994,81836.0
2018-12-10 12:05:00,29.01,29.06,28.96,29.01,86446.0,25.4994,25.5433,25.4555,25.4994,86446.0
2018-12-10 12:10:00,29.01,29.04,28.95,28.96,89132.0,25.4994,25.5258,25.4467,25.4555,89132.0
2018-12-10 12:15:00,28.97,29.02,28.88,28.94,100781.0,25.4642,25.5082,25.3851,25.4379,100781.0
2018-12-10 12:20:00,28.94,28.99,28.9,28.99,116078.0,25.4379,25.4818,25.4027,25.4818,116078.0
2018-12-10 12:25:00,29.0,29.09,29.0,29.06,144971.0,25.4906,25.5697,25.4906,25.5433,144971.0
2018-12-10 12:30:00,29.07,29.19,29.06,29.14,139674.0,25.5521,25.6576,25.5433,25.6137,139674.0
2018-12-10 12:35:00,29.15,29.32,29.15,29.26,98656.0,25.6225,25.7719,25.6225,25.7191,98656.0
2018-12-10 12:40:00,29.27,29.33,29.25,29.27,45606.0,25.7279,25.7807,25.7104,25.7279,45606.0
2018-12-10 12:45:00,29.27,29.43,29.25,29.42,130039.0,25.7279,25.8686,25.7104,25.8598,130039.0
2018-12-10 12:50:00,29.42,29.54,29.38,29.53,152386.0,25.8598,25.9653,25.8246,25.9565,152386.0
2018-12-10 12:55:00,29.54,29.56,29.42,29.43,121978.0,25.9653,25.9828,25.8598,25.8686,121978.0
2018-12-10 13:00:00,29.43,29.53,29.39,29.42,75866.0,25.8686,25.9565,25.8334,25.8598,75866.0
2018-12-10 13:05:00,29.42,29.46,29.37,29.4,87422.0,25.8598,25.8949,25.8158,25.8422,87422.0
2018-12-10 13:10:00,29.41,29.5,29.38,29.47,93442.0,25.851,25.9301,25.8246,25.9037,93442.0
2018-12-10 13:15:00,29.47,29.5,29.44,29.47,57804.0,25.9037,25.9301,25.8774,25.9037,57804.0
2018-12-10 13:20:00,29.48,29.48,29.35,29.35,64235.0,25.9125,25.9125,25.7983,25.7983,64235.0
2018-12-10 13:25:00,29.35,29.4,29.32,29.35,93488.0,25.7983,25.8422,25.7719,25.7983,93488.0
2018-12-10 13:30:00,29.34,29.37,29.27,29.28,216047.0,25.7895,25.8158,25.7279,25.7367,216047.0
2018-12-10 13:35:00,29.28,29.4,29.27,29.37,120163.0,25.7367,25.8422,25.7279,25.8158,120163.0
2018-12-10 13:40:00,29.37,29.42,29.32,29.35,51147.0,25.8158,25.8598,25.7719,25.7983,51147.0
2018-12-10 13:45:00,29.35,29.37,29.34,29.36,46567.0,25.7983,25.8158,25.7895,25.807,46567.0
2018-12-10 13:50:00,29.36,29.44,29.35,29.43,114134.0,25.807,25.8774,25.7983,25.8686,114134.0
2018-12-10 13:55:00,29.44,29.5,29.41,29.45,149147.0,25.8774,25.9301,25.851,25.8862,149147.0
2018-12-10 14:00:00,29.46,29.47,29.27,29.27,153731.0,25.8949,25.9037,25.7279,25.7279,153731.0
2018-12-10 14:05:00,29.26,29.33,29.26,29.3,75435.0,25.7191,25.7807,25.7191,25.7543,75435.0
2018-12-10 14:10:00,29.3,29.31,29.16,29.19,74567.0,25.7543,25.7631,25.6312,25.6576,74567.0
2018-12-10 14:15:00,29.18,29.22,29.17,29.19,147037.0,25.6488,25.684,25.64,25.6576,147037.0
2018-12-10 14:20:00,29.19,29.21,29.11,29.13,73472.0,25.6576,25.6752,25.5873,25.6049,73472.0
2018-12-10 14:25:00,29.13,29.2,29.12,29.19,82278.0,25.6049,25.6664,25.5961,25.6576,82278.0
2018-12-10 14:30:00,29.19,29.28,29.14,29.28,192678.0,25.6576,25.7367,25.6137,25.7367,192678.0
2018-12-10 14:35:00,29.28,29.3,29.24,29.3,144154.0,25.7367,25.7543,25.7016,25.7543,144154.0
2018-12-10 14:40:00,29.3,29.35,29.28,29.31,112667.0,25.7543,25.7983,25.7367,25.7631,112667.0
2018-12-10 14:45:00,29.31,29.32,29.23,29.25,75881.0,25.7631,25.7719,25.6928,25.7104,75881.0
2018-12-10 14:50:00,29.25,29.3,29.21,29.22,121353.0,25.7104,25.7543,25.6752,25.684,121353.0
2018-12-10 14:55:00,29.22,29.28,29.14,29.17,124760.0,25.684,25.7367,25.6137,25.64,124760.0
2018-12-10 15:00:00,29.17,29.19,29.14,29.14,120654.0,25.64,25.6576,25.6137,25.6137,120654.0
2018-12-10 15:05:00,29.15,29.18,29.13,29.15,134645.0,25.6225,25.6488,25.6049,25.6225,134645.0
2018-12-10 15:10:00,29.15,29.16,29.11,29.12,96575.0,25.6225,25.6312,25.5873,25.5961,96575.0
2018-12-10 15:15:00,29.11,29.13,29.05,29.1,208925.0,25.5873,25.6049,25.5346,25.5785,208925.0
2018-12-10 15:20:00,29.1,29.15,29.09,29.14,161051.0,25.5785,25.6225,25.5697,25.6137,161051.0
2018-12-10 15:25:00,29.15,29.2,29.13,29.19,101812.0,25.6225,25.6664,25.6049,25.6576,101812.0
2018-12-10 15:30:00,29.19,29.32,29.18,29.32,183416.0,25.6576,25.7719,25.6488,25.7719,183416.0
2018-12-10 15:35:00,29.32,29.38,29.3,29.35,139536.0,25.7719,25.8246,25.7543,25.7983,139536.0
2018-12-10 15:40:00,29.34,29.36,29.3,29.34,221643.0,25.7895,25.807,25.7543,25.7895,221643.0
2018-12-10 15:45:00,29.35,29.35,29.29,29.3,344052.0,25.7983,25.7983,25.7455,25.7543,344052.0
2018-12-10 15:50:00,29.29,29.33,29.26,29.32,206041.0,25.7455,25.7807,25.7191,25.7719,206041.0
2018-12-10 15:55:00,29.32,29.32,29.27,29.27,532566.0,25.7719,25.7719,25.7279,25.7279,532566.0
2018-12-11 09:30:00,29.79,29.84,29.46,29.64,306956.0,26.185,26.229,25.8949,26.0532,306956.0
2018-12-11 09:35:00,29.64,29.68,29.39,29.39,153623.0,26.0532,26.0883,25.8334,25.8334,153623.0
2018-12-11 09:40:00,29.38,29.48,29.34,29.38,168496.0,25.8246,25.9125,25.7895,25.8246,168496.0
2018-12-11 09:45:00,29.38,29.4,29.24,29.31,148570.0,25.8246,25.8422,25.7016,25.7631,148570.0
2018-12-11 09:50:00,29.32,29.35,29.25,29.33,115534.0,25.7719,25.7983,25.7104,25.7807,115534.0
2018-12-11 09:55:00,29.33,29.36,29.19,29.2,178375.0,25.7807,25.807,25.6576,25.6664,178375.0
2018-12-11 10:00:00,29.2,29.32,29.2,29.23,118667.0,25.6664,25.7719,25.6664,25.6928,118667.0
2018-12-11 10:05:00,29.23,29.4,29.22,29.35,122430.0,25.6928,25.8422,25.684,25.7983,122430.0
2018-12-11 10:10:00,29.35,29.37,29.23,29.28,118892.0,25.7983,25.8158,25.6928,25.7367,118892.0
2018-12-11 10:15:00,29.28,29.31,29.19,29.24,117861.0,25.7367,25.7631,25.6576,25.7016,117861.0
2018-12-11 10:20:00,29.25,29.28,29.15,29.24,135337.0,25.7104,25.7367,25.6225,25.7016,135337.0
2018-12-11 10:25:00,29.23,29.27,29.12,29.26,107509.0,25.6928,25.7279,25.5961,25.7191,107509.0
2018-12-11 10:30:00,29.25,29.3,29.2,29.21,207631.0,25.7104,25.7543,25.6664,25.6752,207631.0
2018-12-11 10:35:00,29.21,29.21,29.1,29.18,88401.0,25.6752,25.6752,25.5785,25.6488,88401.0
2018-12-11 10:40:00,29.17,29.25,29.04,29.09,118359.0,25.64,25.7104,25.5258,25.5697,118359.0
2018-12-11 10:45:00,29.09,29.12,28.99,29.03,190173.0,25.5697,25.5961,25.4818,25.517,190173.0
2018-12-11 10:50:00,29.03,29.08,28.99,29.05,81321.0,25.517,25.5609,25.4818,25.5346,81321.0
2018-12-11 10:55:00,29.04,29.13,29.02,29.12,96783.0,25.5258,25.6049,25.5082,25.5961,96783.0
2018-12-11 11:00:00,29.12,29.12,29.01,29.1,101943.0,25.5961,25.5961,25.4994,25.5785,101943.0
2018-12-11 11:05:00,29.1,29.22,29.04,29.2,90408.0,25.5785,25.684,25.5258,25.6664,90408.0
2018-12-11 11:10:00,29.21,29.22,29.06,29.09,84579.0,25.6752,25.684,25.5433,25.5697,84579.0
2018-12-11 11:15:00,29.07,29.17,29.04,29.15,80145.0,25.5521,25.64,25.5258,25.6225,80145.0
2018-12-11 11:20:00,29.16,29.16,29.04,29.08,67711.0,25.6312,25.6312,25.5258,25.5609,67711.0
2018-12-11 11:25:00,29.08,29.08,28.99,29.03,103408.0,25.5609,25.5609,25.4818,25.517,103408.0
2018-12-11 11:30:00,29.02,29.05,28.93,28.95,85394.0,25.5082,25.5346,25.4291,25.4467,85394.0
2018-12-11 11:35:00,28.95,28.95,28.84,28.93,219311.0,25.4467,25.4467,25.35,25.4291,219311.0
2018-12-11 11:40:00,28.93,28.93,28.8,28.8,128633.0,25.4291,25.4291,25.3148,25.3148,128633.0
2018-12-11 11:45:00,28.8,28.92,28.77,28.86,68689.0,25.3148,25.4203,25.2884,25.3676,68689.0
2018-12-11 11:50:00,28.85,28.89,28.83,28.89,69933.0,25.3588,25.3939,25.3412,25.3939,69933.0
2018-12-11 11:55:00,28.89,28.9,28.83,28.84,97849.0,25.3939,25.4027,25.3412,25.35,97849.0
2018-12-11 12:00:00,28.85,28.85,28.7,28.72,169466.0,25.3588,25.3588,25.2269,25.2445,169466.0
2018-12-11 12:05:00,28.72,28.76,28.67,28.74,115216.0,25.2445,25.2797,25.2005,25.2621,115216.0
2018-12-11 12:10:00,28.73,28.74,28.65,28.65,88067.0,25.2533,25.2621,25.183,25.183,88067.0
2018-12-11 12:15:00,28.65,28.67,28.58,28.59,137656.0,25.183,25.2005,25.1214,25.1302,137656.0
2018-12-11 12:20:00,28.6,28.66,28.56,28.62,114215.0,25.139,25.1918,25.1039,25.1566,114215.0
2018-12-11 12:25:00,28.63,28.63,28.56,28.56,74663.0,25.1654,25.1654,25.1039,25.1039,74663.0
2018-12-11 12:30:00,28.57,28.58,28.51,28.58,154509.0,25.1126,25.1214,25.0599,25.1214,154509.0
2018-12-11 12:35:00,28.59,28.65,28.57,28.58,80356.0,25.1302,25.183,25.1126,25.1214,80356.0
2018-12-11 12:40:00,28.58,28.62,28.55,28.58,195623.0,25.1214,25.1566,25.0951,25.1214,195623.0
2018-12-11 12:45:00,28.58,28.6,28.46,28.5,295236.0,25.1214,25.139,25.016,25.0511,295236.0
2018-12-11 12:50:00,28.49,28.49,28.37,28.4,145820.0,25.0423,25.0423,24.9368,24.9632,145820.0
2018-12-11 12:55:00,28.41,28.52,28.4,28.52,93479.0,24.972,25.0687,24.9632,25.0687,93479.0
2018-12-11 13:00:00,28.51,28.53,28.45,28.46,177657.0,25.0599,25.0775,25.0072,25.016,177657.0
2018-12-11 13:05:00,28.46,28.46,28.34,28.36,116053.0,25.016,25.016,24.9105,24.9281,116053.0
2018-12-11 13:10:00,28.36,28.36,28.27,28.27,130488.0,24.9281,24.9281,24.8489,24.8489,130488.0
2018-12-11 13:15:00,28.27,28.44,28.25,28.43,183316.0,24.8489,24.9984,24.8314,24.9896,183316.0
2018-12-11 13:20:00,28.44,28.5,28.41,28.41,62830.0,24.9984,25.0511,24.972,24.972,62830.0
2018-12-11 13:25:00,28.41,28.42,28.31,28.33,76695.0,24.972,24.9808,24.8841,24.9017,76695.0
2018-12-11 13:30:00,28.33,28.41,28.3,28.38,74211.0,24.9017,24.972,24.8753,24.9456,74211.0
2018-12-11 13:35:00,28.38,28.43,28.35,28.4,79887.0,24.9456,24.9896,24.9193,24.9632,79887.0
2018-12-11 13:40:00,28.4,28.41,28.28,28.29,109852.0,24.9632,24.972,24.8577,24.8665,109852.0
2018-12-11 13:45:00,28.29,28.29,28.22,28.22,203798.0,24.8665,24.8665,24.805,24.805,203798.0
2018-12-11 13:50:00,28.23,28.26,28.17,28.24,106320.0,24.8138,24.8402,24.7611,24.8226,106320.0
2018-12-11 13:55:00,28.25,28.32,28.22,28.28,81029.0,24.8314,24.8929,24.805,24.8577,81029.0
2018-12-11 14:00:00,28.28,28.41,28.25,28.39,103923.0,24.8577,24.972,24.8314,24.9544,103923.0
2018-12-11 14:05:00,28.39,28.41,28.34,28.36,64106.0,24.9544,24.972,24.9105,24.9281,64106.0
2018-12-11 14:10:00,28.36,28.4,28.32,28.38,73301.0,24.9281,24.9632,24.8929,24.9456,73301.0
2018-12-11 14:15:00,28.38,28.49,28.35,28.47,99585.0,24.9456,25.0423,24.9193,25.0247,99585.0
2018-12-11 14:20:00,28.48,28.53,28.46,28.51,92459.0,25.0335,25.0775,25.016,25.0599,92459.0
2018-12-11 14:25:00,28.52,28.63,28.52,28.6,396282.0,25.0687,25.1654,25.0687,25.139,396282.0
2018-12-11 14:30:00,28.59,28.62,28.55,28.57,161041.0,25.1302,25.1566,25.0951,25.1126,161041.0
2018-12-11 14:35:00,28.58,28.59,28.53,28.54,91096.0,25.1214,25.1302,25.0775,25.0863,91096.0
2018-12-11 14:40:00,28.53,28.61,28.53,28.59,128330.0,25.0775,25.1478,25.0775,25.1302,128330.0
2018-12-11 14:45:00,28.58,28.63,28.54,28.56,214019.0,25.1214,25.1654,25.0863,25.1039,214019.0
2018-12-11 14:50:00,28.56,28.66,28.55,28.64,122572.0,25.1039,25.1918,25.0951,25.1742,122572.0
2018-12-11 14:55:00,28.64,28.68,28.6,28.67,217884.0,25.1742,25.2093,25.139,25.2005,217884.0
2018-12-11 15:00:00,28.68,28.68,28.54,28.66,149285.0,25.2093,25.2093,25.0863,25.1918,149285.0
2018-12-11 15:05:00,28.66,28.69,28.61,28.67,98518.0,25.1918,25.2181,25.1478,25.2005,98518.0
2018-12-11 15:10:00,28.68,28.85,28.67,28.83,175915.0,25.2093,25.3588,25.2005,25.3412,175915.0
2018-12-11 15:15:00,28.83,28.83,28.75,28.77,129680.0,25.3412,25.3412,25.2709,25.2884,129680.0
2018-12-11 15:20:00,28.78,28.8,28.74,28.74,117648.0,25.2972,25.3148,25.2621,25.2621,117648.0
2018-12-11 15:25:00,28.74,28.81,28.74,28.77,133672.0,25.2621,25.3236,25.2621,25.2884,133672.0
2018-12-11 15:30:00,28.77,28.85,28.76,28.79,145369.0,25.2884,25.3588,25.2797,25.306,145369.0
2018-12-11 15:35:00,28.8,28.8,28.71,28.72,153704.0,25.3148,25.3148,25.2357,25.2445,153704.0
2018-12-11 15:40:00,28.71,28.77,28.7,28.75,228592.0,25.2357,25.2884,25.2269,25.2709,228592.0
2018-12-11 15:45:00,28.75,28.77,28.71,28.71,498829.0,25.2709,25.2884,25.2357,25.2357,498829.0
2018-12-11 15:50:00,28.71,28.74,28.67,28.71,358050.0,25.2357,25.2621,25.2005,25.2357,358050.0
2018-12-11 15:55:00,28.71,28.82,28.69,28.82,1132565.0,25.2357,25.3324,25.2181,25.3324,1132565.0
2018-12-12 09:30:00,29.22,29.54,29.14,29.52,282861.0,25.684,25.9653,25.6137,25.9477,282861.0
2018-12-12 09:35:00,29.52,29.67,29.46,29.6,160726.0,25.9477,26.0795,25.8949,26.018,160726.0
2018-12-12 09:40:00,29.61,29.69,29.47,29.61,108782.0,26.0268,26.0971,25.9037,26.0268,108782.0
2018-12-12 09:45:00,29.6,29.74,29.6,29.72,105154.0,26.018,26.1411,26.018,26.1235,105154.0
2018-12-12 09:50:00,29.73,29.74,29.56,29.57,163675.0,26.1323,26.1411,25.9828,25.9916,163675.0
2018-12-12 09:55:00,29.57,29.76,29.55,29.69,280372.0,25.9916,26.1586,25.9741,26.0971,280372.0
2018-12-12 10:00:00,29.69,29.74,29.64,29.68,257574.0,26.0971,26.1411,26.0532,26.0883,257574.0
2018-12-12 10:05:00,29.67,29.68,29.61,29.68,217040.0,26.0795,26.0883,26.0268,26.0883,217040.0
2018-12-12 10:10:00,29.68,29.83,29.64,29.83,114080.0,26.0883,26.2202,26.0532,26.2202,114080.0
2018-12-12 10:15:00,29.83,29.84,29.75,29.83,92447.0,26.2202,26.229,26.1498,26.2202,92447.0
2018-12-12 10:20:00,29.82,29.9,29.78,29.87,48876.0,26.2114,26.2817,26.1762,26.2553,48876.0
2018-12-12 10:25:00,29.87,30.04,29.87,29.96,196459.0,26.2553,26.4048,26.2553,26.3344,196459.0
2018-12-12 10:30:00,29.96,30.04,29.86,29.88,109971.0,26.3344,26.4048,26.2465,26.2641,109971.0
2018-12-12 10:35:00,29.89,29.9,29.7,29.73,186129.0,26.2729,26.2817,26.1059,26.1323,186129.0
2018-12-12 10:40:00,29.73,29.77,29.62,29.66,170515.0,26.1323,26.1674,26.0356,26.0707,170515.0
2018-12-12 10:45:00,29.67,29.84,29.66,29.83,55634.0,26.0795,26.229,26.0707,26.2202,55634.0
2018-12-12 10:50:00,29.84,29.91,29.83,29.88,72943.0,26.229,26.2905,26.2202,26.2641,72943.0
2018-12-12 10:55:00,29.88,29.97,29.88,29.92,86064.0,26.2641,26.3432,26.2641,26.2993,86064.0
2018-12-12 11:00:00,29.93,30.01,29.93,30.0,141752.0,26.3081,26.3784,26.3081,26.3696,141752.0
2018-12-12 11:05:00,30.0,30.08,29.91,30.07,76632.0,26.3696,26.4399,26.2905,26.4311,76632.0
2018-12-12 11:10:00,30.07,30.08,29.97,30.05,81793.0,26.4311,26.4399,26.3432,26.4135,81793.0
2018-12-12 11:15:00,30.05,30.11,29.98,29.99,78524.0,26.4135,26.4663,26.352,26.3608,78524.0
2018-12-12 11:20:00,29.99,30.08,29.96,30.08,67131.0,26.3608,26.4399,26.3344,26.4399,67131.0
2018-12-12 11:25:00,30.08,30.1,29.97,29.97,59891.0,26.4399,26.4575,26.3432,26.3432,59891.0
2018-12-12 11:30:00,29.97,29.99,29.84,29.86,73215.0,26.3432,26.3608,26.229,26.2465,73215.0
2018-12-12 11:35:00,29.87,29.9,29.84,29.84,59433.0,26.2553,26.2817,26.229,26.229,59433.0
2018-12-12 11:40:00,29.85,29.89,29.82,29.86,45341.0,26.2377,26.2729,26.2114,26.2465,45341.0
2018-12-12 11:45:00,29.86,29.92,29.85,29.9,53598.0,26.2465,26.2993,26.2377,26.2817,53598.0
2018-12-12 11:50:00,29.9,29.95,29.86,29.88,49883.0,26.2817,26.3256,26.2465,26.2641,49883.0
2018-12-12 11:55:00,29.88,29.89,29.81,29.89,43227.0,26.2641,26.2729,26.2026,26.2729,43227.0
2018-12-12 12:00:00,29.9,29.94,29.87,29.93,98598.0,26.2817,26.3169,26.2553,26.3081,98598.0
2018-12-12 12:05:00,29.92,29.94,29.86,29.92,90399.0,26.2993,26.3169,26.2465,26.2993,90399.0
2018-12-12 12:10:00,29.91,29.92,29.82,29.83,61849.0,26.2905,26.2993,26.2114,26.2202,61849.0
2018-12-12 12:15:00,29.84,29.87,29.81,29.83,42759.0,26.229,26.2553,26.2026,26.2202,42759.0
2018-12-12 12:20:00,29.84,29.85,29.77,29.82,48324.0,26.229,26.2377,26.1674,26.2114,48324.0
2018-12-12 12:25:00,29.81,29.88,29.81,29.88,36539.0,26.2026,26.2641,26.2026,26.2641,36539.0
2018-12-12 12:30:00,29.88,29.92,29.84,29.88,52339.0,26.2641,26.2993,26.229,26.2641,52339.0
2018-12-12 12:35:00,29.88,29.89,29.77,29.8,61937.0,26.2641,26.2729,26.1674,26.1938,61937.0
2018-12-12 12:40:00,29.78,29.89,29.78,29.87,102229.0,26.1762,26.2729,26.1762,26.2553,102229.0
2018-12-12 12:45:00,29.87,29.92,29.85,29.89,34035.0,26.2553,26.2993,26.2377,26.2729,34035.0
2018-12-12 12:50:00,29.89,29.98,29.88,29.97,73395.0,26.2729,26.352,26.2641,26.3432,73395.0
2018-12-12 12:55:00,29.97,30.02,29.96,30.01,52142.0,26.3432,26.3872,26.3344,26.3784,52142.0
2018-12-12 13:00:00,30.01,30.03,29.97,30.02,41020.0,26.3784,26.396,26.3432,26.3872,41020.0
2018-12-12 13:05:00,30.02,30.03,29.99,30.02,70625.0,26.3872,26.396,26.3608,26.3872,70625.0
2018-12-12 13:10:00,30.02,30.08,30.0,30.06,39537.0,26.3872,26.4399,26.3696,26.4223,39537.0
2018-12-12 13:15:00,30.06,30.08,30.02,30.03,31165.0,26.4223,26.4399,26.3872,26.396,31165.0
2018-12-12 13:20:00,30.02,30.07,30.01,30.04,36650.0,26.3872,26.4311,26.3784,26.4048,36650.0
2018-12-12 13:25:00,30.04,30.07,30.03,30.04,48710.0,26.4048,26.4311,26.396,26.4048,48710.0
2018-12-12 13:30:00,30.03,30.08,30.01,30.05,54320.0,26.396,26.4399,26.3784,26.4135,54320.0
2018-12-12 13:35:00,30.05,30.05,29.98,30.01,74014.0,26.4135,26.4135,26.352,26.3784,74014.0
2018-12-12 13:40:00,30.01,30.02,29.97,29.98,51812.0,26.3784,26.3872,26.3432,26.352,51812.0
2018-12-12 13:45:00,29.98,30.0,29.96,29.99,82219.0,26.352,26.3696,26.3344,26.3608,82219.0
2018-12-12 13:50:00,29.99,30.05,29.97,29.97,93167.0,26.3608,26.4135,26.3432,26.3432,93167.0
2018-12-12 13:55:00,29.98,30.01,29.93,29.98,140693.0,26.352,26.3784,26.3081,26.352,140693.0
2018-12-12 14:00:00,29.97,30.0,29.94,29.96,109683.0,26.3432,26.3696,26.3169,26.3344,109683.0
2018-12-12 14:05:00,29.96,29.99,29.92,29.93,119875.0,26.3344,26.3608,26.2993,26.3081,119875.0
2018-12-12 14:10:00,29.93,29.94,29.86,29.9,54954.0,26.3081,26.3169,26.2465,26.2817,54954.0
2018-12-12 14:15:00,29.89,29.96,29.88,29.96,52454.0,26.2729,26.3344,26.2641,26.3344,52454.0
2018-12-12 14:20:00,29.96,30.0,29.93,29.96,58040.0,26.3344,26.3696,26.3081,26.3344,58040.0
2018-12-12 14:25:00,29.96,29.97,29.77,29.78,112219.0,26.3344,26.3432,26.1674,26.1762,112219.0
2018-12-12 14:30:00,29.77,29.82,29.71,29.78,101324.0,26.1674,26.2114,26.1147,26.1762,101324.0
2018-12-12 14:35:00,29.79,29.8,29.72,29.79,79617.0,26.185,26.1938,26.1235,26.185,79617.0
2018-12-12 14:40:00,29.79,29.8,29.71,29.75,74298.0,26.185,26.1938,26.1147,26.1498,74298.0
2018-12-12 14:45:00,29.75,29.8,29.66,29.67,62231.0,26.1498,26.1938,26.0707,26.0795,62231.0
2018-12-12 14:50:00,29.67,29.72,29.63,29.7,76367.0,26.0795,26.1235,26.0444,26.1059,76367.0
2018-12-12 14:55:00,29.69,29.78,29.68,29.77,116022.0,26.0971,26.1762,26.0883,26.1674,116022.0
2018-12-12 15:00:00,29.76,29.8,29.71,29.72,185874.0,26.1586,26.1938,26.1147,26.1235,185874.0
2018-12-12 15:05:00,29.72,29.83,29.72,29.81,100793.0,26.1235,26.2202,26.1235,26.2026,100793.0
2018-12-12 15:10:00,29.82,29.85,29.8,29.8,71151.0,26.2114,26.2377,26.1938,26.1938,71151.0
2018-12-12 15:15:00,29.8,29.82,29.73,29.76,201543.0,26.1938,26.2114,26.1323,26.1586,201543.0
2018-12-12 15:20:00,29.75,29.77,29.69,29.7,80935.0,26.1498,26.1674,26.0971,26.1059,80935.0
2018-12-12 15:25:00,29.7,29.75,29.67,29.69,160781.0,26.1059,26.1498,26.0795,26.0971,160781.0
2018-12-12 15:30:00,29.69,29.7,29.6,29.62,156351.0,26.0971,26.1059,26.018,26.0356,156351.0
2018-12-12 15:35:00,29.62,29.74,29.6,29.72,137968.0,26.0356,26.1411,26.018,26.1235,137968.0
2018-12-12 15:40:00,29.72,29.74,29.61,29.62,192692.0,26.1235,26.1411,26.0268,26.0356,192692.0
2018-12-12 15:45:00,29.61,29.63,29.58,29.6,236298.0,26.0268,26.0444,26.0004,26.018,236298.0
2018-12-12 15:50:00,29.6,29.65,29.59,29.64,272404.0,26.018,26.062,26.0092,26.0532,272404.0
2018-12-12 15:55:00,29.63,29.66,29.58,29.61,697332.0,26.0444,26.0707,26.0004,26.0268,697332.0
2018-12-13 09:30:00,29.47,29.56,29.34,29.37,218245.0,25.9037,25.9828,25.7895,25.8158,218245.0
2018-12-13 09:35:00,29.36,29.57,29.35,29.43,121903.0,25.807,25.9916,25.7983,25.8686,121903.0
2018-12-13 09:40:00,29.44,29.45,29.26,29.32,167299.0,25.8774,25.8862,25.7191,25.7719,167299.0
2018-12-13 09:45:00,29.32,29.48,29.31,29.48,156220.0,25.7719,25.9125,25.7631,25.9125,156220.0
2018-12-13 09:50:00,29.48,29.51,29.32,29.37,173848.0,25.9125,25.9389,25.7719,25.8158,173848.0
2018-12-13 09:55:00,29.36,29.6,29.33,29.54,548244.0,25.807,26.018,25.7807,25.9653,548244.0
2018-12-13 10:00:00,29.54,29.72,29.53,29.72,145534.0,25.9653,26.1235,25.9565,26.1235,145534.0
2018-12-13 10:05:00,29.72,29.79,29.63,29.66,132220.0,26.1235,26.185,26.0444,26.0707,132220.0
2018-12-13 10:10:00,29.66,29.86,29.66,29.73,125283.0,26.0707,26.2465,26.0707,26.1323,125283.0
2018-12-13 10:15:00,29.72,29.82,29.66,29.66,72132.0,26.1235,26.2114,26.0707,26.0707,72132.0
2018-12-13 10:20:00,29.66,29.8,29.63,29.75,87774.0,26.0707,26.1938,26.0444,26.1498,87774.0
2018-12-13 10:25:00,29.76,29.85,29.69,29.74,61801.0,26.1586,26.2377,26.0971,26.1411,61801.0
2018-12-13 10:30:00,29.74,29.83,29.73,29.83,80377.0,26.1411,26.2202,26.1323,26.2202,80377.0
2018-12-13 10:35:00,29.82,29.96,29.79,29.8,168508.0,26.2114,26.3344,26.185,26.1938,168508.0
2018-12-13 10:40:00,29.79,29.83,29.68,29.73,122388.0,26.185,26.2202,26.0883,26.1323,122388.0
2018-12-13 10:45:00,29.72,29.77,29.64,29.71,105661.0,26.1235,26.1674,26.0532,26.1147,105661.0
2018-12-13 10:50:00,29.71,29.75,29.65,29.75,143796.0,26.1147,26.1498,26.062,26.1498,143796.0
2018-12-13 10:55:00,29.75,29.8,29.68,29.72,153564.0,26.1498,26.1938,26.0883,26.1235,153564.0
2018-12-13 11:00:00,29.73,29.77,29.62,29.68,218678.0,26.1323,26.1674,26.0356,26.0883,218678.0
2018-12-13 11:05:00,29.68,29.9,29.67,29.84,125409.0,26.0883,26.2817,26.0795,26.229,125409.0
2018-12-13 11:10:00,29.84,29.86,29.77,29.8,208595.0,26.229,26.2465,26.1674,26.1938,208595.0
2018-12-13 11:15:00,29.8,29.94,29.72,29.84,141477.0,26.1938,26.3169,26.1235,26.229,141477.0
2018-12-13 11:20:00,29.84,29.89,29.81,29.87,89724.0,26.229,26.2729,26.2026,26.2553,89724.0
2018-12-13 11:25:00,29.87,30.02,29.86,29.95,209558.0,26.2553,26.3872,26.2465,26.3256,209558.0
2018-12-13 11:30:00,29.94,30.03,29.9,30.0,130250.0,26.3169,26.396,26.2817,26.3696,130250.0
2018-12-13 11:35:00,29.99,30.0,29.91,29.96,126900.0,26.3608,26.3696,26.2905,26.3344,126900.0
2018-12-13 11:40:00,29.95,30.09,29.9,30.07,87486.0,26.3256,26.4487,26.2817,26.4311,87486.0
2018-12-13 11:45:00,30.07,30.07,30.0,30.02,82410.0,26.4311,26.4311,26.3696,26.3872,82410.0
2018-12-13 11:50:00,30.01,30.08,29.98,30.07,158499.0,26.3784,26.4399,26.352,26.4311,158499.0
2018-12-13 11:55:00,30.07,30.12,30.02,30.03,102795.0,26.4311,26.4751,26.3872,26.396,102795.0
2018-12-13 12:00:00,30.02,30.03,29.93,29.99,196076.0,26.3872,26.396,26.3081,26.3608,196076.0
2018-12-13 12:05:00,29.99,30.05,29.96,30.02,156781.0,26.3608,26.4135,26.3344,26.3872,156781.0
2018-12-13 12:10:00,30.01,30.19,30.01,30.15,228883.0,26.3784,26.5366,26.3784,26.5014,228883.0
2018-12-13 12:15:00,30.15,30.17,30.05,30.07,99360.0,26.5014,26.519,26.4135,26.4311,99360.0
2018-12-13 12:20:00,30.07,30.09,29.97,29.97,158845.0,26.4311,26.4487,26.3432,26.3432,158845.0
2018-12-13 12:25:00,29.96,29.98,29.85,29.87,58101.0,26.3344,26.352,26.2377,26.2553,58101.0
2018-12-13 12:30:00,29.86,29.92,29.84,29.89,92834.0,26.2465,26.2993,26.229,26.2729,92834.0
2018-12-13 12:35:00,29.89,30.04,29.89,30.01,185004.0,26.2729,26.4048,26.2729,26.3784,185004.0
2018-12-13 12:40:00,30.01,30.09,29.99,29.99,159764.0,26.3784,26.4487,26.3608,26.3608,159764.0
2018-12-13 12:45:00,29.98,30.02,29.91,29.92,54820.0,26.352,26.3872,26.2905,26.2993,54820.0
2018-12-13 12:50:00,29.92,29.95,29.81,29.83,55975.0,26.2993,26.3256,26.2026,26.2202,55975.0
2018-12-13 12:55:00,29.83,29.92,29.82,29.9,109512.0,26.2202,26.2993,26.2114,26.2817,109512.0
2018-12-13 13:00:00,29.9,29.92,29.78,29.8,80837.0,26.2817,26.2993,26.1762,26.1938,80837.0
2018-12-13 13:05:00,29.8,29.94,29.78,29.9,262337.0,26.1938,26.3169,26.1762,26.2817,262337.0
2018-12-13 13:10:00,29.91,29.91,29.81,29.85,135992.0,26.2905,26.2905,26.2026,26.2377,135992.0
2018-12-13 13:15:00,29.85,29.89,29.81,29.83,106881.0,26.2377,26.2729,26.2026,26.2202,106881.0
2018-12-13 13:20:00,29.83,29.88,29.82,29.82,130445.0,26.2202,26.2641,26.2114,26.2114,130445.0
2018-12-13 13:25:00,29.83,29.83,29.74,29.77,96841.0,26.2202,26.2202,26.1411,26.1674,96841.0
2018-12-13 13:30:00,29.78,29.85,29.77,29.81,81102.0,26.1762,26.2377,26.1674,26.2026,81102.0
2018-12-13 13:35:00,29.81,29.93,29.8,29.9,65418.0,26.2026,26.3081,26.1938,26.2817,65418.0
2018-12-13 13:40:00,29.91,29.96,29.88,29.9,115591.0,26.2905,26.3344,26.2641,26.2817,115591.0
2018-12-13 13:45:00,29.9,30.01,29.89,29.98,301529.0,26.2817,26.3784,26.2729,26.352,301529.0
2018-12-13 13:50:00,29.98,29.99,29.86,29.9,175817.0,26.352,26.3608,26.2465,26.2817,175817.0
2018-12-13 13:55:00,29.9,29.93,29.85,29.92,102465.0,26.2817,26.3081,26.2377,26.2993,102465.0
2018-12-13 14:00:00,29.93,30.04,29.92,29.95,150058.0,26.3081,26.4048,26.2993,26.3256,150058.0
2018-12-13 14:05:00,29.95,30.0,29.92,29.92,121494.0,26.3256,26.3696,26.2993,26.2993,121494.0
2018-12-13 14:10:00,29.93,29.98,29.87,29.93,200702.0,26.3081,26.352,26.2553,26.3081,200702.0
2018-12-13 14:15:00,29.93,29.99,29.92,29.97,158844.0,26.3081,26.3608,26.2993,26.3432,158844.0
2018-12-13 14:20:00,29.97,29.98,29.89,29.93,105243.0,26.3432,26.352,26.2729,26.3081,105243.0
2018-12-13 14:25:00,29.92,30.03,29.91,30.02,138240.0,26.2993,26.396,26.2905,26.3872,138240.0
2018-12-13 14:30:00,30.02,30.03,29.88,29.88,58000.0,26.3872,26.396,26.2641,26.2641,58000.0
2018-12-13 14:35:00,29.88,29.88,29.79,29.85,111697.0,26.2641,26.2641,26.185,26.2377,111697.0
2018-12-13 14:40:00,29.85,29.87,29.8,29.8,95961.0,26.2377,26.2553,26.1938,26.1938,95961.0
2018-12-13 14:45:00,29.8,29.81,29.71,29.71,75241.0,26.1938,26.2026,26.1147,26.1147,75241.0
2018-12-13 14:50:00,29.72,29.78,29.7,29.7,67194.0,26.1235,26.1762,26.1059,26.1059,67194.0
2018-12-13 14:55:00,29.71,29.75,29.65,29.67,76149.0,26.1147,26.1498,26.062,26.0795,76149.0
2018-12-13 15:00:00,29.68,29.69,29.62,29.68,115285.0,26.0883,26.0971,26.0356,26.0883,115285.0
2018-12-13 15:05:00,29.69,29.72,29.63,29.64,90568.0,26.0971,26.1235,26.0444,26.0532,90568.0
2018-12-13 15:10:00,29.64,29.72,29.61,29.71,200264.0,26.0532,26.1235,26.0268,26.1147,200264.0
2018-12-13 15:15:00,29.71,29.73,29.68,29.7,125823.0,26.1147,26.1323,26.0883,26.1059,125823.0
2018-12-13 15:20:00,29.7,29.75,29.67,29.74,192774.0,26.1059,26.1498,26.0795,26.1411,192774.0
2018-12-13 15:25:00,29.74,29.78,29.73,29.77,81021.0,26.1411,26.1762,26.1323,26.1674,81021.0
2018-12-13 15:30:00,29.76,29.85,29.74,29.8,159311.0,26.1586,26.2377,26.1411,26.1938,159311.0
2018-12-13 15:35:00,29.79,29.8,29.73,29.79,210160.0,26.185,26.1938,26.1323,26.185,210160.0
2018-12-13 15:40:00,29.79,29.84,29.76,29.83,358512.0,26.185,26.229,26.1586,26.2202,358512.0
2018-12-13 15:45:00,29.82,29.87,29.81,29.84,262606.0,26.2114,26.2553,26.2026,26.229,262606.0
2018-12-13 15:50:00,29.84,29.87,29.83,29.86,249851.0,26.229,26.2553,26.2202,26.2465,249851.0
2018-12-13 15:55:00,29.86,29.95,29.86,29.92,686145.0,26.2465,26.3256,26.2465,26.2993,686145.0
2018-12-14 09:30:00,29.55,29.74,29.46,29.68,181476.0,25.9741,26.1411,25.8949,26.0883,181476.0
2018-12-14 09:35:00,29.66,29.81,29.65,29.81,153734.0,26.0707,26.2026,26.062,26.2026,153734.0
2018-12-14 09:40:00,29.82,29.86,29.77,29.8,80981.0,26.2114,26.2465,26.1674,26.1938,80981.0
2018-12-14 09:45:00,29.8,29.81,29.73,29.78,138806.0,26.1938,26.2026,26.1323,26.1762,138806.0
2018-12-14 09:50:00,29.78,29.81,29.72,29.75,126595.0,26.1762,26.2026,26.1235,26.1498,126595.0
2018-12-14 09:55:00,29.76,29.82,29.73,29.76,113587.0,26.1586,26.2114,26.1323,26.1586,113587.0
2018-12-14 10:00:00,29.77,29.81,29.71,29.71,143360.0,26.1674,26.2026,26.1147,26.1147,143360.0
2018-12-14 10:05:00,29.7,29.74,29.6,29.65,573208.0,26.1059,26.1411,26.018,26.062,573208.0
2018-12-14 10:10:00,29.65,29.65,29.38,29.43,272684.0,26.062,26.062,25.8246,25.8686,272684.0
2018-12-14 10:15:00,29.43,29.6,29.43,29.57,272137.0,25.8686,26.018,25.8686,25.9916,272137.0
2018-12-14 10:20:00,29.56,29.66,29.55,29.66,374294.0,25.9828,26.0707,25.9741,26.0707,374294.0
2018-12-14 10:25:00,29.65,29.67,29.42,29.46,330388.0,26.062,26.0795,25.8598,25.8949,330388.0
2018-12-14 10:30:00,29.46,29.54,29.39,29.4,417382.0,25.8949,25.9653,25.8334,25.8422,417382.0
2018-12-14 10:35:00,29.4,29.51,29.37,29.47,229711.0,25.8422,25.9389,25.8158,25.9037,229711.0
2018-12-14 10:40:00,29.46,29.5,29.34,29.36,258726.0,25.8949,25.9301,25.7895,25.807,258726.0
2018-12-14 10:45:00,29.36,29.41,29.32,29.36,95323.0,25.807,25.851,25.7719,25.807,95323.0
2018-12-14 10:50:00,29.36,29.42,29.34,29.39,79619.0,25.807,25.8598,25.7895,25.8334,79619.0
2018-12-14 10:55:00,29.4,29.42,29.33,29.35,253541.0,25.8422,25.8598,25.7807,25.7983,253541.0
2018-12-14 11:00:00,29.35,29.38,29.32,29.36,282888.0,25.7983,25.8246,25.7719,25.807,282888.0
2018-12-14 11:05:00,29.36,29.39,29.32,29.32,83676.0,25.807,25.8334,25.7719,25.7719,83676.0
2018-12-14 11:10:00,29.33,29.37,29.3,29.34,133582.0,25.7807,25.8158,25.7543,25.7895,133582.0
2018-12-14 11:15:00,29.34,29.4,29.34,29.39,113695.0,25.7895,25.8422,25.7895,25.8334,113695.0
2018-12-14 11:20:00,29.38,29.39,29.3,29.3,82610.0,25.8246,25.8334,25.7543,25.7543,82610.0
2018-12-14 11:25:00,29.3,29.36,29.26,29.3,354078.0,25.7543,25.807,25.7191,25.7543,354078.0
2018-12-14 11:30:00,29.29,29.39,29.29,29.34,118667.0,25.7455,25.8334,25.7455,25.7895,118667.0
2018-12-14 11:35:00,29.35,29.4,29.27,29.28,316545.0,25.7983,25.8422,25.7279,25.7367,316545.0
2018-12-14 11:40:00,29.27,29.28,29.1,29.11,143159.0,25.7279,25.7367,25.5785,25.5873,143159.0
2018-12-14 11:45:00,29.12,29.14,29.02,29.04,99803.0,25.5961,25.6137,25.5082,25.5258,99803.0
2018-12-14 11:50:00,29.03,29.09,28.96,29.06,175753.0,25.517,25.5697,25.4555,25.5433,175753.0
2018-12-14 11:55:00,29.07,29.12,28.99,29.03,165491.0,25.5521,25.5961,25.4818,25.517,165491.0
2018-12-14 12:00:00,29.03,29.11,29.03,29.04,267698.0,25.517,25.5873,25.517,25.5258,267698.0
2018-12-14 12:05:00,29.05,29.09,29.02,29.06,217996.0,25.5346,25.5697,25.5082,25.5433,217996.0
2018-12-14 12:10:00,29.07,29.07,28.95,28.96,74971.0,25.5521,25.5521,25.4467,25.4555,74971.0
2018-12-14 12:15:00,28.96,29.05,28.95,29.02,58474.0,25.4555,25.5346,25.4467,25.5082,58474.0
2018-12-14 12:20:00,29.02,29.06,29.0,29.02,70128.0,25.5082,25.5433,25.4906,25.5082,70128.0
2018-12-14 12:25:00,29.02,29.08,29.01,29.07,80649.0,25.5082,25.5609,25.4994,25.5521,80649.0
2018-12-14 12:30:00,29.07,29.13,29.06,29.07,70955.0,25.5521,25.6049,25.5433,25.5521,70955.0
2018-12-14 12:35:00,29.07,29.12,29.05,29.07,73920.0,25.5521,25.5961,25.5346,25.5521,73920.0
2018-12-14 12:40:00,29.07,29.1,29.04,29.05,81208.0,25.5521,25.5785,25.5258,25.5346,81208.0
2018-12-14 12:45:00,29.06,29.1,29.04,29.08,120580.0,25.5433,25.5785,25.5258,25.5609,120580.0
2018-12-14 12:50:00,29.09,29.09,29.05,29.06,59871.0,25.5697,25.5697,25.5346,25.5433,59871.0
2018-12-14 12:55:00,29.07,29.09,29.05,29.07,71611.0,25.5521,25.5697,25.5346,25.5521,71611.0
2018-12-14 13:00:00,29.06,29.1,29.04,29.09,130809.0,25.5433,25.5785,25.5258,25.5697,130809.0
2018-12-14 13:05:00,29.09,29.18,29.07,29.18,86921.0,25.5697,25.6488,25.5521,25.6488,86921.0
2018-12-14 13:10:00,29.18,29.2,29.13,29.13,58714.0,25.6488,25.6664,25.6049,25.6049,58714.0
2018-12-14 13:15:00,29.13,29.14,29.08,29.08,52535.0,25.6049,25.6137,25.5609,25.5609,52535.0
2018-12-14 13:20:00,29.08,29.11,29.06,29.07,69240.0,25.5609,25.5873,25.5433,25.5521,69240.0
2018-12-14 13:25:00,29.07,29.09,29.06,29.06,129658.0,25.5521,25.5697,25.5433,25.5433,129658.0
2018-12-14 13:30:00,29.06,29.07,28.99,29.0,235575.0,25.5433,25.5521,25.4818,25.4906,235575.0
2018-12-14 13:35:00,29.01,29.17,29.0,29.05,561477.0,25.4994,25.64,25.4906,25.5346,561477.0
2018-12-14 13:40:00,29.04,29.06,29.0,29.01,68090.0,25.5258,25.5433,25.4906,25.4994,68090.0
2018-12-14 13:45:00,29.01,29.03,28.96,28.98,100835.0,25.4994,25.517,25.4555,25.473,100835.0
2018-12-14 13:50:00,28.97,29.0,28.96,28.98,49215.0,25.4642,25.4906,25.4555,25.473,49215.0
2018-12-14 13:55:00,28.98,28.99,28.96,28.96,111978.0,25.473,25.4818,25.4555,25.4555,111978.0
2018-12-14 14:00:00,28.97,28.99,28.91,28.94,138755.0,25.4642,25.4818,25.4115,25.4379,138755.0
2018-12-14 14:05:00,28.94,28.98,28.93,28.95,64272.0,25.4379,25.473,25.4291,25.4467,64272.0
2018-12-14 14:10:00,28.94,28.99,28.92,28.99,104618.0,25.4379,25.4818,25.4203,25.4818,104618.0
2018-12-14 14:15:00,28.99,29.03,28.95,28.96,267614.0,25.4818,25.517,25.4467,25.4555,267614.0
2018-12-14 14:20:00,28.96,29.04,28.96,29.01,109872.0,25.4555,25.5258,25.4555,25.4994,109872.0
2018-12-14 14:25:00,29.01,29.04,28.95,29.03,118535.0,25.4994,25.5258,25.4467,25.517,118535.0
2018-12-14 14:30:00,29.02,29.03,28.95,28.97,121658.0,25.5082,25.517,25.4467,25.4642,121658.0
2018-12-14 14:35:00,28.96,28.99,28.95,28.96,672620.0,25.4555,25.4818,25.4467,25.4555,672620.0
2018-12-14 14:40:00,28.96,28.99,28.85,28.86,153545.0,25.4555,25.4818,25.3588,25.3676,153545.0
2018-12-14 14:45:00,28.87,28.92,28.86,28.9,120139.0,25.3763,25.4203,25.3676,25.4027,120139.0
2018-12-14 14:50:00,28.91,28.94,28.88,28.89,371961.0,25.4115,25.4379,25.3851,25.3939,371961.0
2018-12-14 14:55:00,28.88,28.99,28.87,28.96,187701.0,25.3851,25.4818,25.3763,25.4555,187701.0
2018-12-14 15:00:00,28.96,29.01,28.94,28.94,136381.0,25.4555,25.4994,25.4379,25.4379,136381.0
2018-12-14 15:05:00,28.94,28.97,28.91,28.92,85096.0,25.4379,25.4642,25.4115,25.4203,85096.0
2018-12-14 15:10:00,28.92,29.03,28.92,28.99,100619.0,25.4203,25.517,25.4203,25.4818,100619.0
2018-12-14 15:15:00,28.99,29.0,28.93,28.97,81581.0,25.4818,25.4906,25.4291,25.4642,81581.0
2018-12-14 15:20:00,28.96,28.98,28.92,28.96,124894.0,25.4555,25.473,25.4203,25.4555,124894.0
2018-12-14 15:25:00,28.96,29.0,28.94,28.96,466757.0,25.4555,25.4906,25.4379,25.4555,466757.0
2018-12-14 15:30:00,28.96,28.96,28.92,28.93,264108.0,25.4555,25.4555,25.4203,25.4291,264108.0
2018-12-14 15:35:00,28.94,28.95,28.9,28.92,341324.0,25.4379,25.4467,25.4027,25.4203,341324.0
2018-12-14 15:40:00,28.92,28.94,28.91,28.92,286152.0,25.4203,25.4379,25.4115,25.4203,286152.0
2018-12-14 15:45:00,28.91,28.99,28.9,28.99,295085.0,25.4115,25.4818,25.4027,25.4818,295085.0
2018-12-14 15:50:00,28.99,29.01,28.96,29.0,376247.0,25.4818,25.4994,25.4555,25.4906,376247.0
2018-12-14 15:55:00,29.0,29.06,29.0,29.02,1038918.0,25.4906,25.5433,25.4906,25.5082,1038918.0
2018-12-17 09:30:00,28.92,28.98,28.66,28.81,201395.0,25.4203,25.473,25.1918,25.3236,201395.0
2018-12-17 09:35:00,28.81,28.97,28.8,28.92,148022.0,25.3236,25.4642,25.3148,25.4203,148022.0
2018-12-17 09:40:00,28.93,29.09,28.82,28.86,309213.0,25.4291,25.5697,25.3324,25.3676,309213.0
2018-12-17 09:45:00,28.87,29.07,28.83,28.94,136171.0,25.3763,25.5521,25.3412,25.4379,136171.0
2018-12-17 09:50:00,28.94,29.06,28.91,29.03,112234.0,25.4379,25.5433,25.4115,25.517,112234.0
2018-12-17 09:55:00,29.04,29.11,28.97,29.1,122719.0,25.5258,25.5873,25.4642,25.5785,122719.0
2018-12-17 10:00:00,29.09,29.11,28.98,29.02,137552.0,25.5697,25.5873,25.473,25.5082,137552.0
2018-12-17 10:05:00,29.02,29.03,28.82,28.87,180890.0,25.5082,25.517,25.3324,25.3763,180890.0
2018-12-17 10:10:00,28.86,29.01,28.84,28.98,90614.0,25.3676,25.4994,25.35,25.473,90614.0
2018-12-17 10:15:00,28.97,29.01,28.89,28.92,99499.0,25.4642,25.4994,25.3939,25.4203,99499.0
2018-12-17 10:20:00,28.92,28.96,28.87,28.88,62800.0,25.4203,25.4555,25.3763,25.3851,62800.0
2018-12-17 10:25:00,28.88,29.01,28.88,28.95,45301.0,25.3851,25.4994,25.3851,25.4467,45301.0
2018-12-17 10:30:00,28.96,29.0,28.93,28.94,99845.0,25.4555,25.4906,25.4291,25.4379,99845.0
2018-12-17 10:35:00,28.94,29.0,28.93,29.0,61049.0,25.4379,25.4906,25.4291,25.4906,61049.0
2018-12-17 10:40:00,29.0,29.15,28.99,29.04,391620.0,25.4906,25.6225,25.4818,25.5258,391620.0
2018-12-17 10:45:00,29.03,29.06,28.99,29.05,76641.0,25.517,25.5433,25.4818,25.5346,76641.0
2018-12-17 10:50:00,29.04,29.14,29.03,29.11,85277.0,25.5258,25.6137,25.517,25.5873,85277.0
2018-12-17 10:55:00,29.12,29.25,29.1,29.23,120813.0,25.5961,25.7104,25.5785,25.6928,120813.0
2018-12-17 11:00:00,29.23,29.3,29.17,29.18,65085.0,25.6928,25.7543,25.64,25.6488,65085.0
2018-12-17 11:05:00,29.18,29.31,29.18,29.29,76058.0,25.6488,25.7631,25.6488,25.7455,76058.0
2018-12-17 11:10:00,29.29,29.33,29.26,29.3,90277.0,25.7455,25.7807,25.7191,25.7543,90277.0
2018-12-17 11:15:00,29.3,29.39,29.27,29.29,89731.0,25.7543,25.8334,25.7279,25.7455,89731.0
2018-12-17 11:20:00,29.28,29.37,29.26,29.34,103795.0,25.7367,25.8158,25.7191,25.7895,103795.0
2018-12-17 11:25:00,29.34,29.42,29.29,29.39,182379.0,25.7895,25.8598,25.7455,25.8334,182379.0
2018-12-17 11:30:00,29.38,29.4,29.32,29.33,77547.0,25.8246,25.8422,25.7719,25.7807,77547.0
2018-12-17 11:35:00,29.32,29.39,29.27,29.38,111097.0,25.7719,25.8334,25.7279,25.8246,111097.0
2018-12-17 11:40:00,29.38,29.42,29.32,29.36,115593.0,25.8246,25.8598,25.7719,25.807,115593.0
2018-12-17 11:45:00,29.35,29.39,29.33,29.37,88937.0,25.7983,25.8334,25.7807,25.8158,88937.0
2018-12-17 11:50:00,29.38,29.42,29.31,29.33,53278.0,25.8246,25.8598,25.7631,25.7807,53278.0
2018-12-17 11:55:00,29.33,29.38,29.3,29.35,80857.0,25.7807,25.8246,25.7543,25.7983,80857.0
2018-12-17 12:00:00,29.36,29.4,29.32,29.35,62112.0,25.807,25.8422,25.7719,25.7983,62112.0
2018-12-17 12:05:00,29.36,29.38,29.31,29.32,54338.0,25.807,25.8246,25.7631,25.7719,54338.0
2018-12-17 12:10:00,29.32,29.34,29.2,29.22,67598.0,25.7719,25.7895,25.6664,25.684,67598.0
2018-12-17 12:15:00,29.21,29.27,29.2,29.24,62656.0,25.6752,25.7279,25.6664,25.7016,62656.0
2018-12-17 12:20:00,29.24,29.27,29.19,29.2,42111.0,25.7016,25.7279,25.6576,25.6664,42111.0
2018-12-17 12:25:00,29.2,29.25,29.18,29.22,45734.0,25.6664,25.7104,25.6488,25.684,45734.0
2018-12-17 12:30:00,29.21,29.21,29.12,29.13,91239.0,25.6752,25.6752,25.5961,25.6049,91239.0
2018-12-17 12:35:00,29.12,29.15,29.09,29.12,71527.0,25.5961,25.6225,25.5697,25.5961,71527.0
2018-12-17 12:40:00,29.11,29.19,29.07,29.19,96561.0,25.5873,25.6576,25.5521,25.6576,96561.0
2018-12-17 12:45:00,29.19,29.25,29.18,29.25,41877.0,25.6576,25.7104,25.6488,25.7104,41877.0
2018-12-17 12:50:00,29.25,29.3,29.24,29.27,74295.0,25.7104,25.7543,25.7016,25.7279,74295.0
2018-12-17 12:55:00,29.27,29.31,29.22,29.23,80946.0,25.7279,25.7631,25.684,25.6928,80946.0
2018-12-17 13:00:00,29.22,29.25,29.2,29.21,120201.0,25.684,25.7104,25.6664,25.6752,120201.0
2018-12-17 13:05:00,29.21,29.25,29.19,29.2,64379.0,25.6752,25.7104,25.6576,25.6664,64379.0
2018-12-17 13:10:00,29.19,29.26,29.19,29.26,84889.0,25.6576,25.7191,25.6576,25.7191,84889.0
2018-12-17 13:15:00,29.25,29.25,29.21,29.21,54517.0,25.7104,25.7104,25.6752,25.6752,54517.0
2018-12-17 13:20:00,29.2,29.28,29.13,29.25,131039.0,25.6664,25.7367,25.6049,25.7104,131039.0
2018-12-17 13:25:00,29.26,29.27,29.21,29.21,48494.0,25.7191,25.7279,25.6752,25.6752,48494.0
2018-12-17 13:30:00,29.21,29.27,29.17,29.17,184550.0,25.6752,25.7279,25.64,25.64,184550.0
2018-12-17 13:35:00,29.18,29.28,29.17,29.23,142202.0,25.6488,25.7367,25.64,25.6928,142202.0
2018-12-17 13:40:00,29.23,29.35,29.22,29.31,255677.0,25.6928,25.7983,25.684,25.7631,255677.0
2018-12-17 13:45:00,29.32,29.34,29.2,29.24,281271.0,25.7719,25.7895,25.6664,25.7016,281271.0
2018-12-17 13:50:00,29.24,29.28,29.19,29.26,115397.0,25.7016,25.7367,25.6576,25.7191,115397.0
2018-12-17 13:55:00,29.26,29.37,29.24,29.3,369299.0,25.7191,25.8158,25.7016,25.7543,369299.0
2018-12-17 14:00:00,29.3,29.33,29.22,29.23,193639.0,25.7543,25.7807,25.684,25.6928,193639.0
2018-12-17 14:05:00,29.23,29.34,29.22,29.28,232759.0,25.6928,25.7895,25.684,25.7367,232759.0
2018-12-17 14:10:00,29.27,29.31,29.26,29.3,163981.0,25.7279,25.7631,25.7191,25.7543,163981.0
2018-12-17 14:15:00,29.3,29.31,29.24,29.27,173524.0,25.7543,25.7631,25.7016,25.7279,173524.0
2018-12-17 14:20:00,29.27,29.36,29.26,29.3,118858.0,25.7279,25.807,25.7191,25.7543,118858.0
2018-12-17 14:25:00,29.31,29.35,29.25,29.29,170865.0,25.7631,25.7983,25.7104,25.7455,170865.0
2018-12-17 14:30:00,29.3,29.31,29.27,29.3,145388.0,25.7543,25.7631,25.7279,25.7543,145388.0
2018-12-17 14:35:00,29.29,29.3,29.18,29.2,244019.0,25.7455,25.7543,25.6488,25.6664,244019.0
2018-12-17 14:40:00,29.2,29.25,29.16,29.19,90408.0,25.6664,25.7104,25.6312,25.6576,90408.0
2018-12-17 14:45:00,29.18,29.21,29.18,29.19,147970.0,25.6488,25.6752,25.6488,25.6576,147970.0
2018-12-17 14:50:00,29.19,29.19,29.12,29.16,128376.0,25.6576,25.6576,25.5961,25.6312,128376.0
2018-12-17 14:55:00,29.16,29.22,29.11,29.2,183971.0,25.6312,25.684,25.5873,25.6664,183971.0
2018-12-17 15:00:00,29.19,29.2,29.13,29.15,140895.0,25.6576,25.6664,25.6049,25.6225,140895.0
2018-12-17 15:05:00,29.16,29.22,29.12,29.13,120867.0,25.6312,25.684,25.5961,25.6049,120867.0
2018-12-17 15:10:00,29.13,29.27,29.12,29.21,188546.0,25.6049,25.7279,25.5961,25.6752,188546.0
2018-12-17 15:15:00,29.2,29.27,29.19,29.22,166493.0,25.6664,25.7279,25.6576,25.684,166493.0
2018-12-17 15:20:00,29.22,29.22,29.12,29.15,173490.0,25.684,25.684,25.5961,25.6225,173490.0
2018-12-17 15:25:00,29.14,29.15,29.08,29.14,167705.0,25.6137,25.6225,25.5609,25.6137,167705.0
2018-12-17 15:30:00,29.14,29.17,29.08,29.08,251250.0,25.6137,25.64,25.5609,25.5609,251250.0
2018-12-17 15:35:00,29.09,29.13,29.06,29.07,222296.0,25.5697,25.6049,25.5433,25.5521,222296.0
2018-12-17 15:40:00,29.07,29.09,29.02,29.02,252195.0,25.5521,25.5697,25.5082,25.5082,252195.0
2018-12-17 15:45:00,29.02,29.03,28.91,28.95,476382.0,25.5082,25.517,25.4115,25.4467,476382.0
2018-12-17 15:50:00,28.95,29.02,28.94,29.02,369755.0,25.4467,25.5082,25.4379,25.5082,369755.0
2018-12-17 15:55:00,29.01,29.09,28.99,29.09,637613.0,25.4994,25.5697,25.4818,25.5697,637613.0
2018-12-18 09:30:00,29.09,29.16,28.93,29.14,236272.0,25.5697,25.6312,25.4291,25.6137,236272.0
2018-12-18 09:35:00,29.14,29.16,29.01,29.14,301321.0,25.6137,25.6312,25.4994,25.6137,301321.0
2018-12-18 09:40:00,29.15,29.39,29.13,29.38,359263.0,25.6225,25.8334,25.6049,25.8246,359263.0
2018-12-18 09:45:00,29.37,29.72,29.35,29.7,551414.0,25.8158,26.1235,25.7983,26.1059,551414.0
2018-12-18 09:50:00,29.7,29.75,29.57,29.58,618316.0,26.1059,26.1498,25.9916,26.0004,618316.0
2018-12-18 09:55:00,29.59,29.59,29.47,29.5,156782.0,26.0092,26.0092,25.9037,25.9301,156782.0
2018-12-18 10:00:00,29.5,29.54,29.46,29.49,151893.0,25.9301,25.9653,25.8949,25.9213,151893.0
2018-12-18 10:05:00,29.5,29.56,29.48,29.52,179976.0,25.9301,25.9828,25.9125,25.9477,179976.0
2018-12-18 10:10:00,29.52,29.52,29.44,29.46,234110.0,25.9477,25.9477,25.8774,25.8949,234110.0
2018-12-18 10:15:00,29.47,29.52,29.41,29.5,95143.0,25.9037,25.9477,25.851,25.9301,95143.0
2018-12-18 10:20:00,29.5,29.59,29.46,29.59,168997.0,25.9301,26.0092,25.8949,26.0092,168997.0
2018-12-18 10:25:00,29.58,29.63,29.53,29.61,91634.0,26.0004,26.0444,25.9565,26.0268,91634.0
2018-12-18 10:30:00,29.61,29.68,29.6,29.66,83148.0,26.0268,26.0883,26.018,26.0707,83148.0
2018-12-18 10:35:00,29.65,29.66,29.43,29.46,125598.0,26.062,26.0707,25.8686,25.8949,125598.0
2018-12-18 10:40:00,29.46,29.47,29.35,29.4,166314.0,25.8949,25.9037,25.7983,25.8422,166314.0
2018-12-18 10:45:00,29.4,29.4,29.27,29.3,130804.0,25.8422,25.8422,25.7279,25.7543,130804.0
2018-12-18 10:50:00,29.3,29.3,29.19,29.23,293563.0,25.7543,25.7543,25.6576,25.6928,293563.0
2018-12-18 10:55:00,29.23,29.25,29.16,29.17,240132.0,25.6928,25.7104,25.6312,25.64,240132.0
2018-12-18 11:00:00,29.18,29.22,29.04,29.04,311813.0,25.6488,25.684,25.5258,25.5258,311813.0
2018-12-18 11:05:00,29.05,29.14,29.03,29.12,196626.0,25.5346,25.6137,25.517,25.5961,196626.0
2018-12-18 11:10:00,29.12,29.17,29.09,29.17,97084.0,25.5961,25.64,25.5697,25.64,97084.0
2018-12-18 11:15:00,29.17,29.2,29.1,29.17,222540.0,25.64,25.6664,25.5785,25.64,222540.0
2018-12-18 11:20:00,29.16,29.16,28.97,28.98,238299.0,25.6312,25.6312,25.4642,25.473,238299.0
2018-12-18 11:25:00,28.98,29.0,28.91,28.91,172177.0,25.473,25.4906,25.4115,25.4115,172177.0
2018-12-18 11:30:00,28.92,29.07,28.91,29.07,264186.0,25.4203,25.5521,25.4115,25.5521,264186.0
2018-12-18 11:35:00,29.07,29.1,29.05,29.05,135281.0,25.5521,25.5785,25.5346,25.5346,135281.0
2018-12-18 11:40:00,29.05,29.06,28.93,28.93,98555.0,25.5346,25.5433,25.4291,25.4291,98555.0
2018-12-18 11:45:00,28.94,29.05,28.93,29.04,281511.0,25.4379,25.5346,25.4291,25.5258,281511.0
2018-12-18 11:50:00,29.04,29.1,29.03,29.07,167422.0,25.5258,25.5785,25.517,25.5521,167422.0
2018-12-18 11:55:00,29.07,29.09,28.98,28.99,137778.0,25.5521,25.5697,25.473,25.4818,137778.0
2018-12-18 12:00:00,28.98,29.07,28.97,29.04,113060.0,25.473,25.5521,25.4642,25.5258,113060.0
2018-12-18 12:05:00,29.04,29.17,29.03,29.17,125703.0,25.5258,25.64,25.517,25.64,125703.0
2018-12-18 12:10:00,29.18,29.2,29.15,29.16,58882.0,25.6488,25.6664,25.6225,25.6312,58882.0
2018-12-18 12:15:00,29.16,29.25,29.16,29.22,79241.0,25.6312,25.7104,25.6312,25.684,79241.0
2018-12-18 12:20:00,29.23,29.24,29.17,29.2,99771.0,25.6928,25.7016,25.64,25.6664,99771.0
2018-12-18 12:25:00,29.19,29.22,29.17,29.2,51261.0,25.6576,25.684,25.64,25.6664,51261.0
2018-12-18 12:30:00,29.21,29.29,29.19,29.21,58439.0,25.6752,25.7455,25.6576,25.6752,58439.0
2018-12-18 12:35:00,29.21,29.26,29.19,29.21,55417.0,25.6752,25.7191,25.6576,25.6752,55417.0
2018-12-18 12:40:00,29.21,29.25,29.2,29.23,63491.0,25.6752,25.7104,25.6664,25.6928,63491.0
2018-12-18 12:45:00,29.24,29.26,29.17,29.24,83639.0,25.7016,25.7191,25.64,25.7016,83639.0
2018-12-18 12:50:00,29.24,29.24,29.17,29.23,67667.0,25.7016,25.7016,25.64,25.6928,67667.0
2018-12-18 12:55:00,29.22,29.23,29.12,29.13,129905.0,25.684,25.6928,25.5961,25.6049,129905.0
2018-12-18 13:00:00,29.12,29.15,29.08,29.11,138060.0,25.5961,25.6225,25.5609,25.5873,138060.0
2018-12-18 13:05:00,29.1,29.15,29.09,29.15,62761.0,25.5785,25.6225,25.5697,25.6225,62761.0
2018-12-18 13:10:00,29.15,29.2,29.14,29.19,84273.0,25.6225,25.6664,25.6137,25.6576,84273.0
2018-12-18 13:15:00,29.18,29.22,29.16,29.18,100446.0,25.6488,25.684,25.6312,25.6488,100446.0
2018-12-18 13:20:00,29.18,29.21,29.16,29.17,174339.0,25.6488,25.6752,25.6312,25.64,174339.0
2018-12-18 13:25:00,29.18,29.21,29.16,29.2,126067.0,25.6488,25.6752,25.6312,25.6664,126067.0
2018-12-18 13:30:00,29.2,29.21,29.16,29.2,199025.0,25.6664,25.6752,25.6312,25.6664,199025.0
2018-12-18 13:35:00,29.21,29.21,29.17,29.19,118782.0,25.6752,25.6752,25.64,25.6576,118782.0
2018-12-18 13:40:00,29.19,29.21,29.1,29.14,171803.0,25.6576,25.6752,25.5785,25.6137,171803.0
2018-12-18 13:45:00,29.14,29.18,29.1,29.11,193776.0,25.6137,25.6488,25.5785,25.5873,193776.0
2018-12-18 13:50:00,29.11,29.13,29.05,29.09,224443.0,25.5873,25.6049,25.5346,25.5697,224443.0
2018-12-18 13:55:00,29.09,29.1,29.02,29.06,136016.0,25.5697,25.5785,25.5082,25.5433,136016.0
2018-12-18 14:00:00,29.06,29.09,29.05,29.07,64184.0,25.5433,25.5697,25.5346,25.5521,64184.0
2018-12-18 14:05:00,29.07,29.12,29.05,29.11,77242.0,25.5521,25.5961,25.5346,25.5873,77242.0
2018-12-18 14:10:00,29.1,29.15,29.08,29.13,205028.0,25.5785,25.6225,25.5609,25.6049,205028.0
2018-12-18 14:15:00,29.12,29.12,29.03,29.08,350344.0,25.5961,25.5961,25.517,25.5609,350344.0
2018-12-18 14:20:00,29.08,29.1,29.0,29.0,222649.0,25.5609,25.5785,25.4906,25.4906,222649.0
2018-12-18 14:25:00,29.0,29.03,28.94,28.95,94120.0,25.4906,25.517,25.4379,25.4467,94120.0
2018-12-18 14:30:00,28.95,28.99,28.92,28.94,115999.0,25.4467,25.4818,25.4203,25.4379,115999.0
2018-12-18 14:35:00,28.94,29.03,28.92,29.01,142622.0,25.4379,25.517,25.4203,25.4994,142622.0
2018-12-18 14:40:00,29.01,29.01,28.86,28.86,139842.0,25.4994,25.4994,25.3676,25.3676,139842.0
2018-12-18 14:45:00,28.86,28.92,28.86,28.92,121504.0,25.3676,25.4203,25.3676,25.4203,121504.0
2018-12-18 14:50:00,28.92,28.94,28.86,28.88,54810.0,25.4203,25.4379,25.3676,25.3851,54810.0
2018-12-18 14:55:00,28.88,28.89,28.79,28.79,194371.0,25.3851,25.3939,25.306,25.306,194371.0
2018-12-18 15:00:00,28.8,28.86,28.76,28.84,123148.0,25.3148,25.3676,25.2797,25.35,123148.0
2018-12-18 15:05:00,28.84,28.88,28.78,28.87,173024.0,25.35,25.3851,25.2972,25.3763,173024.0
2018-12-18 15:10:00,28.87,29.0,28.85,28.95,120834.0,25.3763,25.4906,25.3588,25.4467,120834.0
2018-12-18 15:15:00,28.95,29.01,28.93,28.97,113773.0,25.4467,25.4994,25.4291,25.4642,113773.0
2018-12-18 15:20:00,28.97,28.99,28.94,28.96,109978.0,25.4642,25.4818,25.4379,25.4555,109978.0
2018-12-18 15:25:00,28.96,28.97,28.92,28.95,129937.0,25.4555,25.4642,25.4203,25.4467,129937.0
2018-12-18 15:30:00,28.95,29.0,28.94,28.96,95423.0,25.4467,25.4906,25.4379,25.4555,95423.0
2018-12-18 15:35:00,28.95,28.98,28.94,28.97,154919.0,25.4467,25.473,25.4379,25.4642,154919.0
2018-12-18 15:40:00,28.97,29.01,28.95,29.01,178189.0,25.4642,25.4994,25.4467,25.4994,178189.0
2018-12-18 15:45:00,29.01,29.14,28.99,29.12,243159.0,25.4994,25.6137,25.4818,25.5961,243159.0
2018-12-18 15:50:00,29.12,29.13,29.05,29.07,173824.0,25.5961,25.6049,25.5346,25.5521,173824.0
2018-12-18 15:55:00,29.08,29.1,28.99,29.0,813445.0,25.5609,25.5785,25.4818,25.4906,813445.0
2018-12-19 09:30:00,29.07,29.07,28.89,28.95,197093.0,25.5521,25.5521,25.3939,25.4467,197093.0
2018-12-19 09:35:00,28.95,29.05,28.87,28.89,132709.0,25.4467,25.5346,25.3763,25.3939,132709.0
2018-12-19 09:40:00,28.89,29.03,28.88,29.03,95090.0,25.3939,25.517,25.3851,25.517,95090.0
2018-12-19 09:45:00,29.04,29.07,28.83,29.0,100290.0,25.5258,25.5521,25.3412,25.4906,100290.0
2018-12-19 09:50:00,29.0,29.12,28.96,29.08,80140.0,25.4906,25.5961,25.4555,25.5609,80140.0
2018-12-19 09:55:00,29.07,29.19,29.06,29.1,142045.0,25.5521,25.6576,25.5433,25.5785,142045.0
2018-12-19 10:00:00,29.1,29.1,29.01,29.06,65756.0,25.5785,25.5785,25.4994,25.5433,65756.0
2018-12-19 10:05:00,29.05,29.1,28.99,29.05,66294.0,25.5346,25.5785,25.4818,25.5346,66294.0
2018-12-19 10:10:00,29.06,29.11,29.03,29.08,82324.0,25.5433,25.5873,25.517,25.5609,82324.0
2018-12-19 10:15:00,29.07,29.12,29.01,29.12,105463.0,25.5521,25.5961,25.4994,25.5961,105463.0
2018-12-19 10:20:00,29.12,29.15,29.07,29.11,154873.0,25.5961,25.6225,25.5521,25.5873,154873.0
2018-12-19 10:25:00,29.1,29.17,29.1,29.14,91524.0,25.5785,25.64,25.5785,25.6137,91524.0
2018-12-19 10:30:00,29.15,29.27,29.14,29.16,101378.0,25.6225,25.7279,25.6137,25.6312,101378.0
2018-12-19 10:35:00,29.16,29.23,29.11,29.21,95575.0,25.6312,25.6928,25.5873,25.6752,95575.0
2018-12-19 10:40:00,29.21,29.27,29.03,29.04,170804.0,25.6752,25.7279,25.517,25.5258,170804.0
2018-12-19 10:45:00,29.05,29.05,28.87,28.91,248568.0,25.5346,25.5346,25.3763,25.4115,248568.0
2018-12-19 10:50:00,28.9,28.92,28.81,28.89,249673.0,25.4027,25.4203,25.3236,25.3939,249673.0
2018-12-19 10:55:00,28.89,28.89,28.74,28.75,345363.0,25.3939,25.3939,25.2621,25.2709,345363.0
2018-12-19 11:00:00,28.75,28.79,28.69,28.71,268693.0,25.2709,25.306,25.2181,25.2357,268693.0
2018-12-19 11:05:00,28.72,28.77,28.7,28.71,177464.0,25.2445,25.2884,25.2269,25.2357,177464.0
2018-12-19 11:10:00,28.7,28.78,28.64,28.71,192711.0,25.2269,25.2972,25.1742,25.2357,192711.0
2018-12-19 11:15:00,28.7,28.73,28.63,28.66,211846.0,25.2269,25.2533,25.1654,25.1918,211846.0
2018-12-19 11:20:00,28.66,28.82,28.65,28.75,132955.0,25.1918,25.3324,25.183,25.2709,132955.0
2018-12-19 11:25:00,28.75,28.79,28.68,28.69,104540.0,25.2709,25.306,25.2093,25.2181,104540.0
2018-12-19 11:30:00,28.68,28.69,28.56,28.59,136389.0,25.2093,25.2181,25.1039,25.1302,136389.0
2018-12-19 11:35:00,28.58,28.68,28.55,28.63,201380.0,25.1214,25.2093,25.0951,25.1654,201380.0
2018-12-19 11:40:00,28.62,28.65,28.6,28.6,113056.0,25.1566,25.183,25.139,25.139,113056.0
2018-12-19 11:45:00,28.6,28.61,28.46,28.49,122487.0,25.139,25.1478,25.016,25.0423,122487.0
2018-12-19 11:50:00,28.49,28.55,28.47,28.53,195798.0,25.0423,25.0951,25.0247,25.0775,195798.0
2018-12-19 11:55:00,28.54,28.6,28.5,28.6,212512.0,25.0863,25.139,25.0511,25.139,212512.0
2018-12-19 12:00:00,28.59,28.64,28.56,28.62,139282.0,25.1302,25.1742,25.1039,25.1566,139282.0
2018-12-19 12:05:00,28.61,28.72,28.61,28.69,117214.0,25.1478,25.2445,25.1478,25.2181,117214.0
2018-12-19 12:10:00,28.69,28.72,28.66,28.71,132950.0,25.2181,25.2445,25.1918,25.2357,132950.0
2018-12-19 12:15:00,28.72,28.81,28.69,28.8,132699.0,25.2445,25.3236,25.2181,25.3148,132699.0
2018-12-19 12:20:00,28.8,28.81,28.68,28.75,197548.0,25.3148,25.3236,25.2093,25.2709,197548.0
2018-12-19 12:25:00,28.75,28.76,28.7,28.75,124091.0,25.2709,25.2797,25.2269,25.2709,124091.0
2018-12-19 12:30:00,28.76,28.82,28.74,28.82,74518.0,25.2797,25.3324,25.2621,25.3324,74518.0
2018-12-19 12:35:00,28.82,28.84,28.78,28.78,78079.0,25.3324,25.35,25.2972,25.2972,78079.0
2018-12-19 12:40:00,28.79,28.79,28.71,28.73,91004.0,25.306,25.306,25.2357,25.2533,91004.0
2018-12-19 12:45:00,28.73,28.76,28.71,28.74,80049.0,25.2533,25.2797,25.2357,25.2621,80049.0
2018-12-19 12:50:00,28.76,28.76,28.7,28.71,117362.0,25.2797,25.2797,25.2269,25.2357,117362.0
2018-12-19 12:55:00,28.71,28.72,28.69,28.69,79612.0,25.2357,25.2445,25.2181,25.2181,79612.0
2018-12-19 13:00:00,28.69,28.74,28.68,28.7,126620.0,25.2181,25.2621,25.2093,25.2269,126620.0
2018-12-19 13:05:00,28.71,28.74,28.65,28.66,72016.0,25.2357,25.2621,25.183,25.1918,72016.0
2018-12-19 13:10:00,28.65,28.67,28.62,28.65,143950.0,25.183,25.2005,25.1566,25.183,143950.0
2018-12-19 13:15:00,28.66,28.66,28.6,28.62,108155.0,25.1918,25.1918,25.139,25.1566,108155.0
2018-12-19 13:20:00,28.62,28.66,28.59,28.6,160466.0,25.1566,25.1918,25.1302,25.139,160466.0
2018-12-19 13:25:00,28.6,28.63,28.58,28.61,88420.0,25.139,25.1654,25.1214,25.1478,88420.0
2018-12-19 13:30:00,28.62,28.67,28.59,28.63,88379.0,25.1566,25.2005,25.1302,25.1654,88379.0
2018-12-19 13:35:00,28.64,28.7,28.61,28.63,114843.0,25.1742,25.2269,25.1478,25.1654,114843.0
2018-12-19 13:40:00,28.62,28.7,28.62,28.67,146074.0,25.1566,25.2269,25.1566,25.2005,146074.0
2018-12-19 13:45:00,28.67,28.73,28.66,28.71,138558.0,25.2005,25.2533,25.1918,25.2357,138558.0
2018-12-19 13:50:00,28.71,28.82,28.69,28.76,142022.0,25.2357,25.3324,25.2181,25.2797,142022.0
2018-12-19 13:55:00,28.75,28.82,28.67,28.8,106527.0,25.2709,25.3324,25.2005,25.3148,106527.0
2018-12-19 14:00:00,28.8,28.86,28.27,28.29,244745.0,25.3148,25.3676,24.8489,24.8665,244745.0
2018-12-19 14:05:00,28.28,28.36,28.19,28.25,232290.0,24.8577,24.9281,24.7786,24.8314,232290.0
2018-12-19 14:10:00,28.26,28.28,28.06,28.17,248192.0,24.8402,24.8577,24.6644,24.7611,248192.0
2018-12-19 14:15:00,28.17,28.31,28.12,28.24,274746.0,24.7611,24.8841,24.7171,24.8226,274746.0
2018-12-19 14:20:00,28.24,28.28,28.12,28.17,174489.0,24.8226,24.8577,24.7171,24.7611,174489.0
2018-12-19 14:25:00,28.18,28.27,28.11,28.24,215046.0,24.7698,24.8489,24.7083,24.8226,215046.0
2018-12-19 14:30:00,28.23,28.29,28.15,28.16,203670.0,24.8138,24.8665,24.7435,24.7523,203670.0
2018-12-19 14:35:00,28.16,28.19,28.03,28.08,251860.0,24.7523,24.7786,24.638,24.6819,251860.0
2018-12-19 14:40:00,28.07,28.08,27.8,27.8,299118.0,24.6732,24.6819,24.4358,24.4358,299118.0
2018-12-19 14:45:00,27.79,27.91,27.76,27.89,234115.0,24.427,24.5325,24.4007,24.5149,234115.0
2018-12-19 14:50:00,27.9,27.9,27.68,27.75,275666.0,24.5237,24.5237,24.3303,24.3919,275666.0
2018-12-19 14:55:00,27.75,27.75,27.53,27.63,286243.0,24.3919,24.3919,24.1985,24.2864,286243.0
2018-12-19 15:00:00,27.63,27.63,27.41,27.42,344104.0,24.2864,24.2864,24.093,24.1018,344104.0
2018-12-19 15:05:00,27.42,27.49,27.29,27.42,446705.0,24.1018,24.1633,23.9875,24.1018,446705.0
2018-12-19 15:10:00,27.41,27.53,27.36,27.52,307575.0,24.093,24.1985,24.0491,24.1897,307575.0
2018-12-19 15:15:00,27.52,27.54,27.41,27.49,361042.0,24.1897,24.2073,24.093,24.1633,361042.0
2018-12-19 15:20:00,27.48,27.6,27.38,27.57,308009.0,24.1545,24.26,24.0667,24.2337,308009.0
2018-12-19 15:25:00,27.57,27.57,27.45,27.49,465098.0,24.2337,24.2337,24.1282,24.1633,465098.0
2018-12-19 15:30:00,27.49,27.6,27.42,27.58,296047.0,24.1633,24.26,24.1018,24.2424,296047.0
2018-12-19 15:35:00,27.57,27.58,27.44,27.49,411512.0,24.2337,24.2424,24.1194,24.1633,411512.0
2018-12-19 15:40:00,27.48,27.58,27.41,27.57,436547.0,24.1545,24.2424,24.093,24.2337,436547.0
2018-12-19 15:45:00,27.58,27.65,27.52,27.63,470093.0,24.2424,24.304,24.1897,24.2864,470093.0
2018-12-19 15:50:00,27.62,27.67,27.59,27.64,377652.0,24.2776,24.3216,24.2512,24.2952,377652.0
2018-12-19 15:55:00,27.63,27.7,27.6,27.64,976531.0,24.2864,24.3479,24.26,24.2952,976531.0
2018-12-20 09:30:00,27.35,27.69,27.09,27.49,455960.0,24.0403,24.3391,23.8117,24.1633,455960.0
2018-12-20 09:35:00,27.48,27.69,27.46,27.65,235791.0,24.1545,24.3391,24.137,24.304,235791.0
2018-12-20 09:40:00,27.64,27.64,27.31,27.44,131936.0,24.2952,24.2952,24.0051,24.1194,131936.0
2018-12-20 09:45:00,27.44,27.67,27.42,27.66,151600.0,24.1194,24.3216,24.1018,24.3128,151600.0
2018-12-20 09:50:00,27.66,27.71,27.59,27.69,229324.0,24.3128,24.3567,24.2512,24.3391,229324.0
2018-12-20 09:55:00,27.69,27.81,27.61,27.79,168243.0,24.3391,24.4446,24.2688,24.427,168243.0
2018-12-20 10:00:00,27.79,27.9,27.78,27.81,116609.0,24.427,24.5237,24.4182,24.4446,116609.0
2018-12-20 10:05:00,27.8,28.0,27.8,27.98,112771.0,24.4358,24.6116,24.4358,24.594,112771.0
2018-12-20 10:10:00,27.98,28.08,27.98,28.03,107454.0,24.594,24.6819,24.594,24.638,107454.0
2018-12-20 10:15:00,28.04,28.08,27.89,27.89,90731.0,24.6468,24.6819,24.5149,24.5149,90731.0
2018-12-20 10:20:00,27.88,28.03,27.87,27.96,152461.0,24.5061,24.638,24.4974,24.5765,152461.0
2018-12-20 10:25:00,27.96,28.03,27.9,27.91,122945.0,24.5765,24.638,24.5237,24.5325,122945.0
2018-12-20 10:30:00,27.91,27.97,27.86,27.87,95325.0,24.5325,24.5853,24.4886,24.4974,95325.0
2018-12-20 10:35:00,27.86,27.93,27.83,27.89,95799.0,24.4886,24.5501,24.4622,24.5149,95799.0
2018-12-20 10:40:00,27.88,28.03,27.86,28.02,136282.0,24.5061,24.638,24.4886,24.6292,136282.0
2018-12-20 10:45:00,28.03,28.03,27.91,27.98,45946.0,24.638,24.638,24.5325,24.594,45946.0
2018-12-20 10:50:00,27.98,27.99,27.84,27.85,87155.0,24.594,24.6028,24.471,24.4798,87155.0
2018-12-20 10:55:00,27.85,27.88,27.78,27.81,108049.0,24.4798,24.5061,24.4182,24.4446,108049.0
2018-12-20 11:00:00,27.8,27.84,27.72,27.8,110926.0,24.4358,24.471,24.3655,24.4358,110926.0
2018-12-20 11:05:00,27.8,27.86,27.64,27.69,115008.0,24.4358,24.4886,24.2952,24.3391,115008.0
2018-12-20 11:10:00,27.68,27.74,27.64,27.68,77388.0,24.3303,24.3831,24.2952,24.3303,77388.0
2018-12-20 11:15:00,27.68,27.73,27.62,27.62,81528.0,24.3303,24.3743,24.2776,24.2776,81528.0
2018-12-20 11:20:00,27.61,27.62,27.5,27.52,112017.0,24.2688,24.2776,24.1721,24.1897,112017.0
2018-12-20 11:25:00,27.52,27.55,27.44,27.48,225771.0,24.1897,24.2161,24.1194,24.1545,225771.0
2018-12-20 11:30:00,27.47,27.55,27.42,27.47,146380.0,24.1458,24.2161,24.1018,24.1458,146380.0
2018-12-20 11:35:00,27.48,27.59,27.45,27.48,110073.0,24.1545,24.2512,24.1282,24.1545,110073.0
2018-12-20 11:40:00,27.48,27.55,27.44,27.55,82135.0,24.1545,24.2161,24.1194,24.2161,82135.0
2018-12-20 11:45:00,27.55,27.58,27.48,27.52,126390.0,24.2161,24.2424,24.1545,24.1897,126390.0
2018-12-20 11:50:00,27.52,27.55,27.36,27.45,172802.0,24.1897,24.2161,24.0491,24.1282,172802.0
2018-12-20 11:55:00,27.45,27.57,27.36,27.39,179142.0,24.1282,24.2337,24.0491,24.0754,179142.0
2018-12-20 12:00:00,27.38,27.47,27.37,27.43,99696.0,24.0667,24.1458,24.0579,24.1106,99696.0
2018-12-20 12:05:00,27.42,27.51,27.37,27.43,125591.0,24.1018,24.1809,24.0579,24.1106,125591.0
2018-12-20 12:10:00,27.44,27.47,27.34,27.35,94680.0,24.1194,24.1458,24.0315,24.0403,94680.0
2018-12-20 12:15:00,27.34,27.46,27.31,27.44,107820.0,24.0315,24.137,24.0051,24.1194,107820.0
2018-12-20 12:20:00,27.44,27.55,27.41,27.52,123106.0,24.1194,24.2161,24.093,24.1897,123106.0
2018-12-20 12:25:00,27.52,27.6,27.51,27.58,122390.0,24.1897,24.26,24.1809,24.2424,122390.0
2018-12-20 12:30:00,27.58,27.59,27.5,27.52,105837.0,24.2424,24.2512,24.1721,24.1897,105837.0
2018-12-20 12:35:00,27.52,27.62,27.48,27.6,127892.0,24.1897,24.2776,24.1545,24.26,127892.0
2018-12-20 12:40:00,27.59,27.59,27.51,27.53,89369.0,24.2512,24.2512,24.1809,24.1985,89369.0
2018-12-20 12:45:00,27.52,27.53,27.47,27.49,101043.0,24.1897,24.1985,24.1458,24.1633,101043.0
2018-12-20 12:50:00,27.49,27.51,27.41,27.43,124500.0,24.1633,24.1809,24.093,24.1106,124500.0
2018-12-20 12:55:00,27.42,27.51,27.38,27.49,97257.0,24.1018,24.1809,24.0667,24.1633,97257.0
2018-12-20 13:00:00,27.49,27.5,27.39,27.41,44626.0,24.1633,24.1721,24.0754,24.093,44626.0
2018-12-20 13:05:00,27.41,27.46,27.32,27.32,67577.0,24.093,24.137,24.0139,24.0139,67577.0
2018-12-20 13:10:00,27.31,27.37,27.31,27.36,84292.0,24.0051,24.0579,24.0051,24.0491,84292.0
2018-12-20 13:15:00,27.36,27.42,27.34,27.36,129618.0,24.0491,24.1018,24.0315,24.0491,129618.0
2018-12-20 13:20:00,27.36,27.41,27.26,27.29,123252.0,24.0491,24.093,23.9612,23.9875,123252.0
2018-12-20 13:25:00,27.3,27.34,27.28,27.31,58376.0,23.9963,24.0315,23.9788,24.0051,58376.0
2018-12-20 13:30:00,27.31,27.33,27.23,27.31,81762.0,24.0051,24.0227,23.9348,24.0051,81762.0
2018-12-20 13:35:00,27.31,27.37,27.28,27.33,63280.0,24.0051,24.0579,23.9788,24.0227,63280.0
2018-12-20 13:40:00,27.33,27.33,27.19,27.3,146575.0,24.0227,24.0227,23.8996,23.9963,146575.0
2018-12-20 13:45:00,27.31,27.35,27.26,27.31,55185.0,24.0051,24.0403,23.9612,24.0051,55185.0
2018-12-20 13:50:00,27.31,27.31,27.24,27.24,128236.0,24.0051,24.0051,23.9436,23.9436,128236.0
2018-12-20 13:55:00,27.25,27.27,27.2,27.22,77340.0,23.9524,23.97,23.9084,23.926,77340.0
2018-12-20 14:00:00,27.23,27.26,27.12,27.18,146643.0,23.9348,23.9612,23.8381,23.8909,146643.0
2018-12-20 14:05:00,27.19,27.28,27.18,27.28,333495.0,23.8996,23.9788,23.8909,23.9788,333495.0
2018-12-20 14:10:00,27.28,27.31,27.2,27.3,197936.0,23.9788,24.0051,23.9084,23.9963,197936.0
2018-12-20 14:15:00,27.31,27.34,27.24,27.26,206094.0,24.0051,24.0315,23.9436,23.9612,206094.0
2018-12-20 14:20:00,27.28,27.4,27.27,27.34,131808.0,23.9788,24.0842,23.97,24.0315,131808.0
2018-12-20 14:25:00,27.34,27.41,27.28,27.38,171572.0,24.0315,24.093,23.9788,24.0667,171572.0
2018-12-20 14:30:00,27.38,27.43,27.35,27.38,142552.0,24.0667,24.1106,24.0403,24.0667,142552.0
2018-12-20 14:35:00,27.39,27.52,27.37,27.41,70892.0,24.0754,24.1897,24.0579,24.093,70892.0
2018-12-20 14:40:00,27.41,27.56,27.4,27.54,122788.0,24.093,24.2249,24.0842,24.2073,122788.0
2018-12-20 14:45:00,27.55,27.65,27.54,27.64,122784.0,24.2161,24.304,24.2073,24.2952,122784.0
2018-12-20 14:50:00,27.63,27.64,27.52,27.54,83571.0,24.2864,24.2952,24.1897,24.2073,83571.0
2018-12-20 14:55:00,27.53,27.54,27.43,27.49,164707.0,24.1985,24.2073,24.1106,24.1633,164707.0
2018-12-20 15:00:00,27.49,27.49,27.34,27.35,100251.0,24.1633,24.1633,24.0315,24.0403,100251.0
2018-12-20 15:05:00,27.36,27.38,27.26,27.34,106218.0,24.0491,24.0667,23.9612,24.0315,106218.0
2018-12-20 15:10:00,27.34,27.49,27.33,27.48,119976.0,24.0315,24.1633,24.0227,24.1545,119976.0
2018-12-20 15:15:00,27.49,27.49,27.38,27.39,120215.0,24.1633,24.1633,24.0667,24.0754,120215.0
2018-12-20 15:20:00,27.38,27.5,27.36,27.48,112535.0,24.0667,24.1721,24.0491,24.1545,112535.0
2018-12-20 15:25:00,27.47,27.5,27.34,27.36,180059.0,24.1458,24.1721,24.0315,24.0491,180059.0
2018-12-20 15:30:00,27.37,27.45,27.35,27.38,144811.0,24.0579,24.1282,24.0403,24.0667,144811.0
2018-12-20 15:35:00,27.38,27.39,27.31,27.31,199978.0,24.0667,24.0754,24.0051,24.0051,199978.0
2018-12-20 15:40:00,27.31,27.32,27.17,27.18,263193.0,24.0051,24.0139,23.8821,23.8909,263193.0
2018-12-20 15:45:00,27.18,27.18,27.08,27.11,446899.0,23.8909,23.8909,23.803,23.8293,446899.0
2018-12-20 15:50:00,27.11,27.13,27.02,27.04,329152.0,23.8293,23.8469,23.7502,23.7678,329152.0
2018-12-20 15:55:00,27.03,27.15,27.03,27.14,737597.0,23.759,23.8645,23.759,23.8557,737597.0
2018-12-21 09:30:00,26.3,27.0,26.24,26.85,1685385.0,23.1173,23.7326,23.0646,23.6008,1685385.0
2018-12-21 09:35:00,26.86,27.11,26.86,27.08,175243.0,23.6096,23.8293,23.6096,23.803,175243.0
2018-12-21 09:40:00,27.08,27.08,26.88,26.89,189846.0,23.803,23.803,23.6272,23.6359,189846.0
2018-12-21 09:45:00,26.89,26.92,26.73,26.76,141720.0,23.6359,23.6623,23.4953,23.5217,141720.0
2018-12-21 09:50:00,26.75,26.8,26.68,26.72,113381.0,23.5129,23.5568,23.4514,23.4865,113381.0
2018-12-21 09:55:00,26.72,26.95,26.72,26.94,95565.0,23.4865,23.6887,23.4865,23.6799,95565.0
2018-12-21 10:00:00,26.93,26.99,26.81,26.99,164930.0,23.6711,23.7238,23.5656,23.7238,164930.0
2018-12-21 10:05:00,26.99,27.06,26.95,26.99,290421.0,23.7238,23.7854,23.6887,23.7238,290421.0
2018-12-21 10:10:00,27.0,27.3,26.98,27.21,277097.0,23.7326,23.9963,23.7151,23.9172,277097.0
2018-12-21 10:15:00,27.22,27.37,27.18,27.31,277359.0,23.926,24.0579,23.8909,24.0051,277359.0
2018-12-21 10:20:00,27.31,27.34,27.22,27.24,218112.0,24.0051,24.0315,23.926,23.9436,218112.0
2018-12-21 10:25:00,27.24,27.32,27.18,27.29,316096.0,23.9436,24.0139,23.8909,23.9875,316096.0
2018-12-21 10:30:00,27.28,27.35,27.25,27.27,160261.0,23.9788,24.0403,23.9524,23.97,160261.0
2018-12-21 10:35:00,27.27,27.28,27.11,27.12,67078.0,23.97,23.9788,23.8293,23.8381,67078.0
2018-12-21 10:40:00,27.12,27.12,26.99,27.0,135619.0,23.8381,23.8381,23.7238,23.7326,135619.0
2018-12-21 10:45:00,27.0,27.15,26.97,27.07,193771.0,23.7326,23.8645,23.7063,23.7942,193771.0
2018-12-21 10:50:00,27.07,27.16,26.99,27.11,143320.0,23.7942,23.8733,23.7238,23.8293,143320.0
2018-12-21 10:55:00,27.1,27.16,27.08,27.09,217514.0,23.8205,23.8733,23.803,23.8117,217514.0
2018-12-21 11:00:00,27.09,27.13,26.95,26.96,191462.0,23.8117,23.8469,23.6887,23.6975,191462.0
2018-12-21 11:05:00,26.97,27.01,26.84,26.84,137697.0,23.7063,23.7414,23.592,23.592,137697.0
2018-12-21 11:10:00,26.83,26.91,26.74,26.77,105789.0,23.5832,23.6535,23.5041,23.5305,105789.0
2018-12-21 11:15:00,26.77,26.89,26.76,26.86,72761.0,23.5305,23.6359,23.5217,23.6096,72761.0
2018-12-21 11:20:00,26.86,26.94,26.85,26.91,127126.0,23.6096,23.6799,23.6008,23.6535,127126.0
2018-12-21 11:25:00,26.89,26.95,26.78,26.93,119550.0,23.6359,23.6887,23.5393,23.6711,119550.0
2018-12-21 11:30:00,26.94,27.02,26.91,26.97,124550.0,23.6799,23.7502,23.6535,23.7063,124550.0
2018-12-21 11:35:00,26.97,27.03,26.94,26.96,79336.0,23.7063,23.759,23.6799,23.6975,79336.0
2018-12-21 11:40:00,26.96,27.0,26.92,26.97,162398.0,23.6975,23.7326,23.6623,23.7063,162398.0
2018-12-21 11:45:00,26.97,27.01,26.83,26.84,146548.0,23.7063,23.7414,23.5832,23.592,146548.0
2018-12-21 11:50:00,26.85,26.94,26.81,26.84,278464.0,23.6008,23.6799,23.5656,23.592,278464.0
2018-12-21 11:55:00,26.85,26.85,26.7,26.73,204806.0,23.6008,23.6008,23.4689,23.4953,204806.0
2018-12-21 12:00:00,26.74,26.77,26.69,26.71,115096.0,23.5041,23.5305,23.4602,23.4777,115096.0
2018-12-21 12:05:00,26.7,26.72,26.62,26.64,123702.0,23.4689,23.4865,23.3986,23.4162,123702.0
2018-12-21 12:10:00,26.63,26.69,26.59,26.59,102587.0,23.4074,23.4602,23.3723,23.3723,102587.0
2018-12-21 12:15:00,26.59,26.64,26.52,26.57,108644.0,23.3723,23.4162,23.3107,23.3547,108644.0
2018-12-21 12:20:00,26.56,26.58,26.52,26.57,98543.0,23.3459,23.3635,23.3107,23.3547,98543.0
2018-12-21 12:25:00,26.56,26.56,26.43,26.44,122075.0,23.3459,23.3459,23.2316,23.2404,122075.0
2018-12-21 12:30:00,26.43,26.56,26.39,26.54,228411.0,23.2316,23.3459,23.1965,23.3283,228411.0
2018-12-21 12:35:00,26.54,26.56,26.47,26.52,122334.0,23.3283,23.3459,23.2668,23.3107,122334.0
2018-12-21 12:40:00,26.53,26.53,26.42,26.43,131960.0,23.3195,23.3195,23.2228,23.2316,131960.0
2018-12-21 12:45:00,26.43,26.5,26.4,26.44,430999.0,23.2316,23.2931,23.2052,23.2404,430999.0
2018-12-21 12:50:00,26.44,26.48,26.37,26.37,178307.0,23.2404,23.2756,23.1789,23.1789,178307.0
2018-12-21 12:55:00,26.37,26.4,26.27,26.3,176567.0,23.1789,23.2052,23.091,23.1173,176567.0
2018-12-21 13:00:00,26.31,26.33,26.22,26.23,166652.0,23.1261,23.1437,23.047,23.0558,166652.0
2018-12-21 13:05:00,26.22,26.25,26.18,26.24,191613.0,23.047,23.0734,23.0119,23.0646,191613.0
2018-12-21 13:10:00,26.24,26.25,26.14,26.2,172199.0,23.0646,23.0734,22.9767,23.0294,172199.0
2018-12-21 13:15:00,26.2,26.22,26.15,26.18,180596.0,23.0294,23.047,22.9855,23.0119,180596.0
2018-12-21 13:20:00,26.18,26.32,26.17,26.26,140540.0,23.0119,23.1349,23.0031,23.0822,140540.0
2018-12-21 13:25:00,26.26,26.31,26.21,26.24,183411.0,23.0822,23.1261,23.0382,23.0646,183411.0
2018-12-21 13:30:00,26.24,26.36,26.22,26.35,150004.0,23.0646,23.1701,23.047,23.1613,150004.0
2018-12-21 13:35:00,26.35,26.37,26.28,26.3,117244.0,23.1613,23.1789,23.0998,23.1173,117244.0
2018-12-21 13:40:00,26.3,26.36,26.28,26.36,130609.0,23.1173,23.1701,23.0998,23.1701,130609.0
2018-12-21 13:45:00,26.36,26.37,26.32,26.35,132690.0,23.1701,23.1789,23.1349,23.1613,132690.0
2018-12-21 13:50:00,26.35,26.37,26.26,26.28,168294.0,23.1613,23.1789,23.0822,23.0998,168294.0
2018-12-21 13:55:00,26.28,26.32,26.24,26.27,79160.0,23.0998,23.1349,23.0646,23.091,79160.0
2018-12-21 14:00:00,26.27,26.32,26.26,26.28,109742.0,23.091,23.1349,23.0822,23.0998,109742.0
2018-12-21 14:05:00,26.28,26.28,26.23,26.24,70516.0,23.0998,23.0998,23.0558,23.0646,70516.0
2018-12-21 14:10:00,26.24,26.27,26.12,26.17,202997.0,23.0646,23.091,22.9591,23.0031,202997.0
2018-12-21 14:15:00,26.16,26.21,26.13,26.15,143597.0,22.9943,23.0382,22.9679,22.9855,143597.0
2018-12-21 14:20:00,26.15,26.29,26.14,26.23,152252.0,22.9855,23.1086,22.9767,23.0558,152252.0
2018-12-21 14:25:00,26.22,26.23,26.11,26.17,139956.0,23.047,23.0558,22.9503,23.0031,139956.0
2018-12-21 14:30:00,26.16,26.18,26.06,26.07,92336.0,22.9943,23.0119,22.9064,22.9152,92336.0
2018-12-21 14:35:00,26.07,26.1,26.06,26.1,122064.0,22.9152,22.9415,22.9064,22.9415,122064.0
2018-12-21 14:40:00,26.09,26.1,25.96,25.99,211810.0,22.9328,22.9415,22.8185,22.8449,211810.0
2018-12-21 14:45:00,25.99,26.04,25.96,26.01,124601.0,22.8449,22.8888,22.8185,22.8624,124601.0
2018-12-21 14:50:00,26.01,26.15,26.0,26.05,187109.0,22.8624,22.9855,22.8536,22.8976,187109.0
2018-12-21 14:55:00,26.05,26.06,25.97,26.03,122007.0,22.8976,22.9064,22.8273,22.88,122007.0
2018-12-21 15:00:00,26.04,26.15,26.04,26.09,164669.0,22.8888,22.9855,22.8888,22.9328,164669.0
2018-12-21 15:05:00,26.09,26.11,25.99,26.05,200211.0,22.9328,22.9503,22.8449,22.8976,200211.0
2018-12-21 15:10:00,26.05,26.06,25.96,25.99,156769.0,22.8976,22.9064,22.8185,22.8449,156769.0
2018-12-21 15:15:00,25.99,26.0,25.87,25.89,237819.0,22.8449,22.8536,22.7394,22.757,237819.0
2018-12-21 15:20:00,25.9,25.92,25.78,25.78,338383.0,22.7658,22.7833,22.6603,22.6603,338383.0
2018-12-21 15:25:00,25.78,25.8,25.69,25.71,270173.0,22.6603,22.6779,22.5812,22.5987,270173.0
2018-12-21 15:30:00,25.7,25.76,25.63,25.64,338727.0,22.59,22.6427,22.5284,22.5372,338727.0
2018-12-21 15:35:00,25.64,25.65,25.56,25.59,451300.0,22.5372,22.546,22.4669,22.4933,451300.0
2018-12-21 15:40:00,25.59,25.74,25.57,25.73,278123.0,22.4933,22.6251,22.4757,22.6163,278123.0
2018-12-21 15:45:00,25.73,25.83,25.71,25.74,432764.0,22.6163,22.7042,22.5987,22.6251,432764.0
2018-12-21 15:50:00,25.74,25.8,25.69,25.74,650652.0,22.6251,22.6779,22.5812,22.6251,650652.0
2018-12-21 15:55:00,25.74,25.87,25.73,25.84,979564.0,22.6251,22.7394,22.6163,22.713,979564.0
2018-12-24 09:30:00,25.61,25.87,25.53,25.76,261934.0,22.5108,22.7394,22.4405,22.6427,261934.0
2018-12-24 09:35:00,25.77,25.77,25.66,25.73,199543.0,22.6515,22.6515,22.5548,22.6163,199543.0
2018-12-24 09:40:00,25.74,25.78,25.62,25.62,189004.0,22.6251,22.6603,22.5196,22.5196,189004.0
2018-12-24 09:45:00,25.62,25.62,25.46,25.53,130271.0,22.5196,22.5196,22.379,22.4405,130271.0
2018-12-24 09:50:00,25.53,25.54,25.26,25.26,158315.0,22.4405,22.4493,22.2032,22.2032,158315.0
2018-12-24 09:55:00,25.26,25.35,25.24,25.32,255871.0,22.2032,22.2823,22.1856,22.2559,255871.0
2018-12-24 10:00:00,25.32,25.41,25.3,25.35,197370.0,22.2559,22.335,22.2384,22.2823,197370.0
2018-12-24 10:05:00,25.35,25.36,25.23,25.27,222213.0,22.2823,22.2911,22.1768,22.212,222213.0
2018-12-24 10:10:00,25.27,25.59,25.27,25.56,161432.0,22.212,22.4933,22.212,22.4669,161432.0
2018-12-24 10:15:00,25.56,25.6,25.48,25.52,128922.0,22.4669,22.5021,22.3966,22.4317,128922.0
2018-12-24 10:20:00,25.52,25.55,25.45,25.54,150712.0,22.4317,22.4581,22.3702,22.4493,150712.0
2018-12-24 10:25:00,25.53,25.56,25.47,25.48,101436.0,22.4405,22.4669,22.3878,22.3966,101436.0
2018-12-24 10:30:00,25.48,25.66,25.48,25.63,138988.0,22.3966,22.5548,22.3966,22.5284,138988.0
2018-12-24 10:35:00,25.63,25.79,25.61,25.77,110896.0,22.5284,22.6691,22.5108,22.6515,110896.0
2018-12-24 10:40:00,25.78,25.94,25.78,25.9,122103.0,22.6603,22.8009,22.6603,22.7658,122103.0
2018-12-24 10:45:00,25.91,25.91,25.75,25.78,163073.0,22.7745,22.7745,22.6339,22.6603,163073.0
2018-12-24 10:50:00,25.77,25.77,25.69,25.73,96824.0,22.6515,22.6515,22.5812,22.6163,96824.0
2018-12-24 10:55:00,25.73,25.78,25.68,25.77,96966.0,22.6163,22.6603,22.5724,22.6515,96966.0
2018-12-24 11:00:00,25.77,25.92,25.74,25.74,192475.0,22.6515,22.7833,22.6251,22.6251,192475.0
2018-12-24 11:05:00,25.73,25.76,25.66,25.69,107996.0,22.6163,22.6427,22.5548,22.5812,107996.0
2018-12-24 11:10:00,25.68,25.69,25.58,25.59,106911.0,22.5724,22.5812,22.4845,22.4933,106911.0
2018-12-24 11:15:00,25.6,25.6,25.39,25.41,130960.0,22.5021,22.5021,22.3175,22.335,130960.0
2018-12-24 11:20:00,25.41,25.52,25.39,25.39,167315.0,22.335,22.4317,22.3175,22.3175,167315.0
2018-12-24 11:25:00,25.39,25.42,25.29,25.32,83476.0,22.3175,22.3438,22.2296,22.2559,83476.0
2018-12-24 11:30:00,25.32,25.48,25.32,25.44,116905.0,22.2559,22.3966,22.2559,22.3614,116905.0
2018-12-24 11:35:00,25.44,25.47,25.35,25.45,123143.0,22.3614,22.3878,22.2823,22.3702,123143.0
2018-12-24 11:40:00,25.46,25.49,25.33,25.36,79174.0,22.379,22.4054,22.2647,22.2911,79174.0
2018-12-24 11:45:00,25.36,25.38,25.22,25.25,185311.0,22.2911,22.3087,22.168,22.1944,185311.0
2018-12-24 11:50:00,25.25,25.34,25.22,25.33,204841.0,22.1944,22.2735,22.168,22.2647,204841.0
2018-12-24 11:55:00,25.32,25.36,25.2,25.24,137784.0,22.2559,22.2911,22.1505,22.1856,137784.0
2018-12-24 12:00:00,25.24,25.33,25.22,25.32,134492.0,22.1856,22.2647,22.168,22.2559,134492.0
2018-12-24 12:05:00,25.31,25.31,25.16,25.16,162068.0,22.2471,22.2471,22.1153,22.1153,162068.0
2018-12-24 12:10:00,25.16,25.23,25.14,25.21,153608.0,22.1153,22.1768,22.0977,22.1593,153608.0
2018-12-24 12:15:00,25.21,25.25,25.18,25.19,93028.0,22.1593,22.1944,22.1329,22.1417,93028.0
2018-12-24 12:20:00,25.18,25.23,25.15,25.21,254312.0,22.1329,22.1768,22.1065,22.1593,254312.0
2018-12-24 12:25:00,25.21,25.33,25.21,25.3,274883.0,22.1593,22.2647,22.1593,22.2384,274883.0
2018-12-24 12:30:00,25.3,25.35,25.22,25.31,264974.0,22.2384,22.2823,22.168,22.2471,264974.0
2018-12-24 12:35:00,25.31,25.35,25.29,25.3,172398.0,22.2471,22.2823,22.2296,22.2384,172398.0
2018-12-24 12:40:00,25.31,25.32,25.23,25.29,226573.0,22.2471,22.2559,22.1768,22.2296,226573.0
2018-12-24 12:45:00,25.29,25.29,25.23,25.25,223797.0,22.2296,22.2296,22.1768,22.1944,223797.0
2018-12-24 12:50:00,25.24,25.26,25.18,25.23,324675.0,22.1856,22.2032,22.1329,22.1768,324675.0
2018-12-24 12:55:00,25.23,25.32,25.15,25.16,787669.0,22.1768,22.2559,22.1065,22.1153,787669.0
2018-12-26 09:30:00,25.34,25.45,25.17,25.19,217617.0,22.2735,22.3702,22.1241,22.1417,217617.0
2018-12-26 09:35:00,25.21,25.33,25.11,25.24,177777.0,22.1593,22.2647,22.0714,22.1856,177777.0
2018-12-26 09:40:00,25.25,25.25,24.9,24.96,200200.0,22.1944,22.1944,21.8868,21.9395,200200.0
2018-12-26 09:45:00,24.96,24.98,24.88,24.88,193499.0,21.9395,21.9571,21.8692,21.8692,193499.0
2018-12-26 09:50:00,24.89,24.92,24.82,24.83,126346.0,21.878,21.9043,21.8164,21.8252,126346.0
2018-12-26 09:55:00,24.84,24.84,24.73,24.76,129574.0,21.834,21.834,21.7373,21.7637,129574.0
2018-12-26 10:00:00,24.75,24.8,24.7,24.74,132385.0,21.7549,21.7989,21.711,21.7461,132385.0
2018-12-26 10:05:00,24.74,24.95,24.72,24.95,147873.0,21.7461,21.9307,21.7285,21.9307,147873.0
2018-12-26 10:10:00,24.95,24.95,24.77,24.78,137900.0,21.9307,21.9307,21.7725,21.7813,137900.0
2018-12-26 10:15:00,24.78,24.94,24.74,24.86,147278.0,21.7813,21.9219,21.7461,21.8516,147278.0
2018-12-26 10:20:00,24.85,25.03,24.84,24.99,99452.0,21.8428,22.001,21.834,21.9659,99452.0
2018-12-26 10:25:00,25.0,25.01,24.93,24.94,217622.0,21.9747,21.9835,21.9131,21.9219,217622.0
2018-12-26 10:30:00,24.93,24.99,24.85,24.97,169060.0,21.9131,21.9659,21.8428,21.9483,169060.0
2018-12-26 10:35:00,24.97,24.98,24.91,24.93,150912.0,21.9483,21.9571,21.8956,21.9131,150912.0
2018-12-26 10:40:00,24.92,25.01,24.92,24.98,130252.0,21.9043,21.9835,21.9043,21.9571,130252.0
2018-12-26 10:45:00,24.97,25.0,24.88,24.98,338120.0,21.9483,21.9747,21.8692,21.9571,338120.0
2018-12-26 10:50:00,24.97,25.11,24.97,25.01,254374.0,21.9483,22.0714,21.9483,21.9835,254374.0
2018-12-26 10:55:00,25.01,25.06,24.94,24.95,417252.0,21.9835,22.0274,21.9219,21.9307,417252.0
2018-12-26 11:00:00,24.95,25.17,24.93,25.15,119296.0,21.9307,22.1241,21.9131,22.1065,119296.0
2018-12-26 11:05:00,25.15,25.23,25.13,25.22,88691.0,22.1065,22.1768,22.0889,22.168,88691.0
2018-12-26 11:10:00,25.23,25.35,25.23,25.34,139100.0,22.1768,22.2823,22.1768,22.2735,139100.0
2018-12-26 11:15:00,25.33,25.45,25.33,25.42,159487.0,22.2647,22.3702,22.2647,22.3438,159487.0
2018-12-26 11:20:00,25.42,25.46,25.4,25.45,76672.0,22.3438,22.379,22.3263,22.3702,76672.0
2018-12-26 11:25:00,25.45,25.49,25.42,25.46,90467.0,22.3702,22.4054,22.3438,22.379,90467.0
2018-12-26 11:30:00,25.46,25.49,25.43,25.46,148716.0,22.379,22.4054,22.3526,22.379,148716.0
2018-12-26 11:35:00,25.46,25.54,25.45,25.53,168114.0,22.379,22.4493,22.3702,22.4405,168114.0
2018-12-26 11:40:00,25.53,25.56,25.46,25.54,100297.0,22.4405,22.4669,22.379,22.4493,100297.0
2018-12-26 11:45:00,25.55,25.55,25.47,25.55,122662.0,22.4581,22.4581,22.3878,22.4581,122662.0
2018-12-26 11:50:00,25.55,25.59,25.46,25.59,104447.0,22.4581,22.4933,22.379,22.4933,104447.0
2018-12-26 11:55:00,25.58,25.66,25.58,25.64,112473.0,22.4845,22.5548,22.4845,22.5372,112473.0
2018-12-26 12:00:00,25.65,25.67,25.61,25.64,87363.0,22.546,22.5636,22.5108,22.5372,87363.0
2018-12-26 12:05:00,25.64,25.85,25.64,25.85,124631.0,22.5372,22.7218,22.5372,22.7218,124631.0
2018-12-26 12:10:00,25.84,25.92,25.82,25.84,117345.0,22.713,22.7833,22.6954,22.713,117345.0
2018-12-26 12:15:00,25.85,25.86,25.77,25.82,203829.0,22.7218,22.7306,22.6515,22.6954,203829.0
2018-12-26 12:20:00,25.82,25.89,25.81,25.87,109016.0,22.6954,22.757,22.6866,22.7394,109016.0
2018-12-26 12:25:00,25.87,25.92,25.79,25.8,80639.0,22.7394,22.7833,22.6691,22.6779,80639.0
2018-12-26 12:30:00,25.79,25.96,25.77,25.94,87957.0,22.6691,22.8185,22.6515,22.8009,87957.0
2018-12-26 12:35:00,25.93,26.04,25.92,25.95,124546.0,22.7921,22.8888,22.7833,22.8097,124546.0
2018-12-26 12:40:00,25.96,25.97,25.91,25.94,62185.0,22.8185,22.8273,22.7745,22.8009,62185.0
2018-12-26 12:45:00,25.94,26.01,25.86,25.88,80070.0,22.8009,22.8624,22.7306,22.7482,80070.0
2018-12-26 12:50:00,25.88,25.98,25.88,25.96,58503.0,22.7482,22.8361,22.7482,22.8185,58503.0
2018-12-26 12:55:00,25.97,26.01,25.96,25.97,53290.0,22.8273,22.8624,22.8185,22.8273,53290.0
2018-12-26 13:00:00,25.97,26.04,25.94,25.99,79624.0,22.8273,22.8888,22.8009,22.8449,79624.0
2018-12-26 13:05:00,26.0,26.0,25.9,25.93,82475.0,22.8536,22.8536,22.7658,22.7921,82475.0
2018-12-26 13:10:00,25.93,25.97,25.82,25.85,88199.0,22.7921,22.8273,22.6954,22.7218,88199.0
2018-12-26 13:15:00,25.85,25.85,25.75,25.77,73220.0,22.7218,22.7218,22.6339,22.6515,73220.0
2018-12-26 13:20:00,25.76,25.87,25.76,25.81,44926.0,22.6427,22.7394,22.6427,22.6866,44926.0
2018-12-26 13:25:00,25.8,25.83,25.77,25.79,69403.0,22.6779,22.7042,22.6515,22.6691,69403.0
2018-12-26 13:30:00,25.8,25.87,25.79,25.82,54853.0,22.6779,22.7394,22.6691,22.6954,54853.0
2018-12-26 13:35:00,25.81,25.86,25.77,25.86,35277.0,22.6866,22.7306,22.6515,22.7306,35277.0
2018-12-26 13:40:00,25.86,25.91,25.84,25.9,55168.0,22.7306,22.7745,22.713,22.7658,55168.0
2018-12-26 13:45:00,25.91,26.02,25.91,26.0,69027.0,22.7745,22.8712,22.7745,22.8536,69027.0
2018-12-26 13:50:00,26.0,26.03,25.96,26.0,193290.0,22.8536,22.88,22.8185,22.8536,193290.0
2018-12-26 13:55:00,26.0,26.02,25.96,26.01,45879.0,22.8536,22.8712,22.8185,22.8624,45879.0
2018-12-26 14:00:00,26.01,26.02,25.97,25.99,44648.0,22.8624,22.8712,22.8273,22.8449,44648.0
2018-12-26 14:05:00,25.98,25.98,25.9,25.91,59469.0,22.8361,22.8361,22.7658,22.7745,59469.0
2018-12-26 14:10:00,25.9,25.97,25.9,25.91,57360.0,22.7658,22.8273,22.7658,22.7745,57360.0
2018-12-26 14:15:00,25.92,25.94,25.81,25.83,132698.0,22.7833,22.8009,22.6866,22.7042,132698.0
2018-12-26 14:20:00,25.84,25.97,25.82,25.96,80339.0,22.713,22.8273,22.6954,22.8185,80339.0
2018-12-26 14:25:00,25.96,25.96,25.86,25.92,91168.0,22.8185,22.8185,22.7306,22.7833,91168.0
2018-12-26 14:30:00,25.92,26.0,25.92,25.95,59347.0,22.7833,22.8536,22.7833,22.8097,59347.0
2018-12-26 14:35:00,25.96,25.96,25.9,25.91,58382.0,22.8185,22.8185,22.7658,22.7745,58382.0
2018-12-26 14:40:00,25.91,25.93,25.82,25.86,141933.0,22.7745,22.7921,22.6954,22.7306,141933.0
2018-12-26 14:45:00,25.86,25.86,25.8,25.8,100201.0,22.7306,22.7306,22.6779,22.6779,100201.0
2018-12-26 14:50:00,25.8,25.86,25.8,25.85,82623.0,22.6779,22.7306,22.6779,22.7218,82623.0
2018-12-26 14:55:00,25.85,25.93,25.83,25.93,152449.0,22.7218,22.7921,22.7042,22.7921,152449.0
2018-12-26 15:00:00,25.92,25.96,25.88,25.94,247447.0,22.7833,22.8185,22.7482,22.8009,247447.0
2018-12-26 15:05:00,25.94,26.02,25.93,25.95,64632.0,22.8009,22.8712,22.7921,22.8097,64632.0
2018-12-26 15:10:00,25.95,25.98,25.91,25.98,112472.0,22.8097,22.8361,22.7745,22.8361,112472.0
2018-12-26 15:15:00,25.98,26.01,25.94,25.94,96126.0,22.8361,22.8624,22.8009,22.8009,96126.0
2018-12-26 15:20:00,25.94,26.08,25.94,26.07,93613.0,22.8009,22.924,22.8009,22.9152,93613.0
2018-12-26 15:25:00,26.07,26.12,26.05,26.09,83014.0,22.9152,22.9591,22.8976,22.9328,83014.0
2018-12-26 15:30:00,26.1,26.2,26.08,26.17,95342.0,22.9415,23.0294,22.924,23.0031,95342.0
2018-12-26 15:35:00,26.18,26.31,26.17,26.3,137182.0,23.0119,23.1261,23.0031,23.1173,137182.0
2018-12-26 15:40:00,26.3,26.37,26.26,26.36,161394.0,23.1173,23.1789,23.0822,23.1701,161394.0
2018-12-26 15:45:00,26.37,26.4,26.26,26.3,296890.0,23.1789,23.2052,23.0822,23.1173,296890.0
2018-12-26 15:50:00,26.29,26.38,26.24,26.38,381004.0,23.1086,23.1877,23.0646,23.1877,381004.0
2018-12-26 15:55:00,26.38,26.45,26.35,26.44,580961.0,23.1877,23.2492,23.1613,23.2404,580961.0
2018-12-27 09:30:00,25.89,26.15,25.66,26.12,241773.0,22.757,22.9855,22.5548,22.9591,241773.0
2018-12-27 09:35:00,26.13,26.24,26.05,26.09,139834.0,22.9679,23.0646,22.8976,22.9328,139834.0
2018-12-27 09:40:00,26.09,26.12,25.88,25.89,142589.0,22.9328,22.9591,22.7482,22.757,142589.0
2018-12-27 09:45:00,25.87,25.94,25.78,25.84,110793.0,22.7394,22.8009,22.6603,22.713,110793.0
2018-12-27 09:50:00,25.84,25.86,25.73,25.84,124679.0,22.713,22.7306,22.6163,22.713,124679.0
2018-12-27 09:55:00,25.84,25.93,25.8,25.87,113049.0,22.713,22.7921,22.6779,22.7394,113049.0
2018-12-27 10:00:00,25.88,25.93,25.73,25.74,139670.0,22.7482,22.7921,22.6163,22.6251,139670.0
2018-12-27 10:05:00,25.73,25.74,25.5,25.51,142325.0,22.6163,22.6251,22.4142,22.4229,142325.0
2018-12-27 10:10:00,25.51,25.64,25.48,25.62,163749.0,22.4229,22.5372,22.3966,22.5196,163749.0
2018-12-27 10:15:00,25.62,25.73,25.58,25.59,99060.0,22.5196,22.6163,22.4845,22.4933,99060.0
2018-12-27 10:20:00,25.58,25.67,25.54,25.59,90620.0,22.4845,22.5636,22.4493,22.4933,90620.0
2018-12-27 10:25:00,25.59,25.66,25.58,25.62,119267.0,22.4933,22.5548,22.4845,22.5196,119267.0
2018-12-27 10:30:00,25.62,25.71,25.55,25.7,88180.0,22.5196,22.5987,22.4581,22.59,88180.0
2018-12-27 10:35:00,25.71,25.78,25.68,25.7,153650.0,22.5987,22.6603,22.5724,22.59,153650.0
2018-12-27 10:40:00,25.7,25.79,25.67,25.78,76378.0,22.59,22.6691,22.5636,22.6603,76378.0
2018-12-27 10:45:00,25.78,25.87,25.74,25.79,52028.0,22.6603,22.7394,22.6251,22.6691,52028.0
2018-12-27 10:50:00,25.78,25.8,25.67,25.72,64998.0,22.6603,22.6779,22.5636,22.6075,64998.0
2018-12-27 10:55:00,25.71,25.76,25.63,25.63,81812.0,22.5987,22.6427,22.5284,22.5284,81812.0
2018-12-27 11:00:00,25.63,25.67,25.57,25.62,68375.0,22.5284,22.5636,22.4757,22.5196,68375.0
2018-12-27 11:05:00,25.61,25.67,25.59,25.65,82278.0,22.5108,22.5636,22.4933,22.546,82278.0
2018-12-27 11:10:00,25.65,25.73,25.63,25.69,78493.0,22.546,22.6163,22.5284,22.5812,78493.0
2018-12-27 11:15:00,25.69,25.85,25.65,25.84,60208.0,22.5812,22.7218,22.546,22.713,60208.0
2018-12-27 11:20:00,25.84,25.92,25.83,25.91,96663.0,22.713,22.7833,22.7042,22.7745,96663.0
2018-12-27 11:25:00,25.91,26.01,25.89,25.95,212105.0,22.7745,22.8624,22.757,22.8097,212105.0
2018-12-27 11:30:00,25.96,26.04,25.9,25.9,135772.0,22.8185,22.8888,22.7658,22.7658,135772.0
2018-12-27 11:35:00,25.89,25.98,25.84,25.94,133161.0,22.757,22.8361,22.713,22.8009,133161.0
2018-12-27 11:40:00,25.94,25.94,25.77,25.78,134726.0,22.8009,22.8009,22.6515,22.6603,134726.0
2018-12-27 11:45:00,25.78,25.8,25.69,25.76,107886.0,22.6603,22.6779,22.5812,22.6427,107886.0
2018-12-27 11:50:00,25.76,25.81,25.73,25.78,133608.0,22.6427,22.6866,22.6163,22.6603,133608.0
2018-12-27 11:55:00,25.78,25.91,25.72,25.87,87331.0,22.6603,22.7745,22.6075,22.7394,87331.0
2018-12-27 12:00:00,25.87,25.87,25.75,25.8,132331.0,22.7394,22.7394,22.6339,22.6779,132331.0
2018-12-27 12:05:00,25.81,25.87,25.76,25.79,183415.0,22.6866,22.7394,22.6427,22.6691,183415.0
2018-12-27 12:10:00,25.79,25.8,25.73,25.75,163620.0,22.6691,22.6779,22.6163,22.6339,163620.0
2018-12-27 12:15:00,25.75,25.8,25.72,25.77,111386.0,22.6339,22.6779,22.6075,22.6515,111386.0
2018-12-27 12:20:00,25.76,25.76,25.62,25.69,100779.0,22.6427,22.6427,22.5196,22.5812,100779.0
2018-12-27 12:25:00,25.7,25.71,25.52,25.58,132669.0,22.59,22.5987,22.4317,22.4845,132669.0
2018-12-27 12:30:00,25.57,25.63,25.54,25.63,107679.0,22.4757,22.5284,22.4493,22.5284,107679.0
2018-12-27 12:35:00,25.63,25.65,25.58,25.64,109776.0,22.5284,22.546,22.4845,22.5372,109776.0
2018-12-27 12:40:00,25.64,25.68,25.58,25.6,127075.0,22.5372,22.5724,22.4845,22.5021,127075.0
2018-12-27 12:45:00,25.6,25.65,25.57,25.59,95734.0,22.5021,22.546,22.4757,22.4933,95734.0
2018-12-27 12:50:00,25.59,25.61,25.55,25.61,113379.0,22.4933,22.5108,22.4581,22.5108,113379.0
2018-12-27 12:55:00,25.62,25.62,25.57,25.6,127357.0,22.5196,22.5196,22.4757,22.5021,127357.0
2018-12-27 13:00:00,25.59,25.7,25.59,25.63,169737.0,22.4933,22.59,22.4933,22.5284,169737.0
2018-12-27 13:05:00,25.64,25.66,25.57,25.59,115732.0,22.5372,22.5548,22.4757,22.4933,115732.0
2018-12-27 13:10:00,25.59,25.62,25.54,25.58,80797.0,22.4933,22.5196,22.4493,22.4845,80797.0
2018-12-27 13:15:00,25.58,25.61,25.52,25.52,80563.0,22.4845,22.5108,22.4317,22.4317,80563.0
2018-12-27 13:20:00,25.51,25.51,25.45,25.45,74733.0,22.4229,22.4229,22.3702,22.3702,74733.0
2018-12-27 13:25:00,25.45,25.51,25.42,25.42,62490.0,22.3702,22.4229,22.3438,22.3438,62490.0
2018-12-27 13:30:00,25.42,25.5,25.39,25.49,95383.0,22.3438,22.4142,22.3175,22.4054,95383.0
2018-12-27 13:35:00,25.48,25.5,25.43,25.47,77167.0,22.3966,22.4142,22.3526,22.3878,77167.0
2018-12-27 13:40:00,25.47,25.51,25.45,25.49,62597.0,22.3878,22.4229,22.3702,22.4054,62597.0
2018-12-27 13:45:00,25.47,25.48,25.36,25.37,168819.0,22.3878,22.3966,22.2911,22.2999,168819.0
2018-12-27 13:50:00,25.38,25.42,25.36,25.39,75217.0,22.3087,22.3438,22.2911,22.3175,75217.0
2018-12-27 13:55:00,25.39,25.46,25.39,25.44,156330.0,22.3175,22.379,22.3175,22.3614,156330.0
2018-12-27 14:00:00,25.44,25.49,25.43,25.49,160955.0,22.3614,22.4054,22.3526,22.4054,160955.0
2018-12-27 14:05:00,25.49,25.53,25.44,25.44,158685.0,22.4054,22.4405,22.3614,22.3614,158685.0
2018-12-27 14:10:00,25.44,25.45,25.38,25.38,53143.0,22.3614,22.3702,22.3087,22.3087,53143.0
2018-12-27 14:15:00,25.38,25.42,25.37,25.4,106805.0,22.3087,22.3438,22.2999,22.3263,106805.0
2018-12-27 14:20:00,25.4,25.4,25.34,25.36,89481.0,22.3263,22.3263,22.2735,22.2911,89481.0
2018-12-27 14:25:00,25.35,25.39,25.29,25.34,156161.0,22.2823,22.3175,22.2296,22.2735,156161.0
2018-12-27 14:30:00,25.35,25.39,25.32,25.36,110396.0,22.2823,22.3175,22.2559,22.2911,110396.0
2018-12-27 14:35:00,25.35,25.39,25.33,25.34,109646.0,22.2823,22.3175,22.2647,22.2735,109646.0
2018-12-27 14:40:00,25.33,25.52,25.33,25.52,127909.0,22.2647,22.4317,22.2647,22.4317,127909.0
2018-12-27 14:45:00,25.52,25.53,25.42,25.46,87849.0,22.4317,22.4405,22.3438,22.379,87849.0
2018-12-27 14:50:00,25.46,25.6,25.42,25.56,158319.0,22.379,22.5021,22.3438,22.4669,158319.0
2018-12-27 14:55:00,25.55,25.65,25.53,25.65,125203.0,22.4581,22.546,22.4405,22.546,125203.0
2018-12-27 15:00:00,25.65,25.65,25.55,25.62,160011.0,22.546,22.546,22.4581,22.5196,160011.0
2018-12-27 15:05:00,25.62,25.69,25.59,25.67,124758.0,22.5196,22.5812,22.4933,22.5636,124758.0
2018-12-27 15:10:00,25.66,25.82,25.63,25.81,198633.0,22.5548,22.6954,22.5284,22.6866,198633.0
2018-12-27 15:15:00,25.81,25.82,25.69,25.71,93353.0,22.6866,22.6954,22.5812,22.5987,93353.0
2018-12-27 15:20:00,25.71,25.84,25.7,25.84,165258.0,22.5987,22.713,22.59,22.713,165258.0
2018-12-27 15:25:00,25.84,25.92,25.81,25.89,323518.0,22.713,22.7833,22.6866,22.757,323518.0
2018-12-27 15:30:00,25.9,25.94,25.79,25.88,210309.0,22.7658,22.8009,22.6691,22.7482,210309.0
2018-12-27 15:35:00,25.88,26.03,25.87,26.0,264384.0,22.7482,22.88,22.7394,22.8536,264384.0
2018-12-27 15:40:00,26.01,26.21,26.0,26.15,232463.0,22.8624,23.0382,22.8536,22.9855,232463.0
2018-12-27 15:45:00,26.16,26.21,26.07,26.2,318836.0,22.9943,23.0382,22.9152,23.0294,318836.0
2018-12-27 15:50:00,26.2,26.23,26.11,26.14,372210.0,23.0294,23.0558,22.9503,22.9767,372210.0
2018-12-27 15:55:00,26.14,26.36,26.14,26.36,552671.0,22.9767,23.1701,22.9767,23.1701,552671.0
2018-12-28 09:30:00,26.58,26.64,26.49,26.6,273844.0,23.3635,23.4162,23.2844,23.381,273844.0
2018-12-28 09:35:00,26.6,26.77,26.58,26.76,129504.0,23.381,23.5305,23.3635,23.5217,129504.0
2018-12-28 09:40:00,26.77,26.89,26.73,26.81,129937.0,23.5305,23.6359,23.4953,23.5656,129937.0
2018-12-28 09:45:00,26.81,26.86,26.65,26.67,135216.0,23.5656,23.6096,23.425,23.4426,135216.0
2018-12-28 09:50:00,26.67,26.78,26.58,26.68,143178.0,23.4426,23.5393,23.3635,23.4514,143178.0
2018-12-28 09:55:00,26.69,26.9,26.61,26.89,123938.0,23.4602,23.6447,23.3898,23.6359,123938.0
2018-12-28 10:00:00,26.88,26.94,26.69,26.7,102269.0,23.6272,23.6799,23.4602,23.4689,102269.0
2018-12-28 10:05:00,26.7,26.8,26.67,26.67,88664.0,23.4689,23.5568,23.4426,23.4426,88664.0
2018-12-28 10:10:00,26.66,26.68,26.48,26.52,119731.0,23.4338,23.4514,23.2756,23.3107,119731.0
2018-12-28 10:15:00,26.52,26.6,26.5,26.53,79228.0,23.3107,23.381,23.2931,23.3195,79228.0
2018-12-28 10:20:00,26.52,26.54,26.35,26.36,130911.0,23.3107,23.3283,23.1613,23.1701,130911.0
2018-12-28 10:25:00,26.35,26.43,26.3,26.33,60116.0,23.1613,23.2316,23.1173,23.1437,60116.0
2018-12-28 10:30:00,26.33,26.37,26.31,26.33,48202.0,23.1437,23.1789,23.1261,23.1437,48202.0
2018-12-28 10:35:00,26.33,26.36,26.23,26.36,79945.0,23.1437,23.1701,23.0558,23.1701,79945.0
2018-12-28 10:40:00,26.35,26.41,26.3,26.3,117456.0,23.1613,23.214,23.1173,23.1173,117456.0
2018-12-28 10:45:00,26.31,26.4,26.28,26.37,70092.0,23.1261,23.2052,23.0998,23.1789,70092.0
2018-12-28 10:50:00,26.38,26.5,26.37,26.4,136658.0,23.1877,23.2931,23.1789,23.2052,136658.0
2018-12-28 10:55:00,26.4,26.44,26.31,26.43,130116.0,23.2052,23.2404,23.1261,23.2316,130116.0
2018-12-28 11:00:00,26.44,26.53,26.31,26.33,76669.0,23.2404,23.3195,23.1261,23.1437,76669.0
2018-12-28 11:05:00,26.33,26.39,26.28,26.38,58972.0,23.1437,23.1965,23.0998,23.1877,58972.0
2018-12-28 11:10:00,26.38,26.47,26.37,26.45,66856.0,23.1877,23.2668,23.1789,23.2492,66856.0
2018-12-28 11:15:00,26.44,26.51,26.39,26.43,138605.0,23.2404,23.3019,23.1965,23.2316,138605.0
2018-12-28 11:20:00,26.42,26.52,26.41,26.47,98642.0,23.2228,23.3107,23.214,23.2668,98642.0
2018-12-28 11:25:00,26.48,26.54,26.42,26.49,94299.0,23.2756,23.3283,23.2228,23.2844,94299.0
2018-12-28 11:30:00,26.49,26.58,26.48,26.56,105008.0,23.2844,23.3635,23.2756,23.3459,105008.0
2018-12-28 11:35:00,26.56,26.68,26.53,26.66,69373.0,23.3459,23.4514,23.3195,23.4338,69373.0
2018-12-28 11:40:00,26.65,26.67,26.54,26.54,72707.0,23.425,23.4426,23.3283,23.3283,72707.0
2018-12-28 11:45:00,26.55,26.56,26.46,26.49,61605.0,23.3371,23.3459,23.258,23.2844,61605.0
2018-12-28 11:50:00,26.5,26.53,26.4,26.44,93085.0,23.2931,23.3195,23.2052,23.2404,93085.0
2018-12-28 11:55:00,26.44,26.48,26.41,26.43,49621.0,23.2404,23.2756,23.214,23.2316,49621.0
2018-12-28 12:00:00,26.43,26.47,26.42,26.47,40651.0,23.2316,23.2668,23.2228,23.2668,40651.0
2018-12-28 12:05:00,26.47,26.53,26.44,26.52,26230.0,23.2668,23.3195,23.2404,23.3107,26230.0
2018-12-28 12:10:00,26.52,26.53,26.48,26.48,47836.0,23.3107,23.3195,23.2756,23.2756,47836.0
2018-12-28 12:15:00,26.48,26.48,26.41,26.45,49814.0,23.2756,23.2756,23.214,23.2492,49814.0
2018-12-28 12:20:00,26.45,26.55,26.39,26.55,69859.0,23.2492,23.3371,23.1965,23.3371,69859.0
2018-12-28 12:25:00,26.55,26.56,26.5,26.54,41375.0,23.3371,23.3459,23.2931,23.3283,41375.0
2018-12-28 12:30:00,26.54,26.57,26.48,26.5,49518.0,23.3283,23.3547,23.2756,23.2931,49518.0
2018-12-28 12:35:00,26.5,26.52,26.45,26.49,68763.0,23.2931,23.3107,23.2492,23.2844,68763.0
2018-12-28 12:40:00,26.5,26.55,26.47,26.52,53453.0,23.2931,23.3371,23.2668,23.3107,53453.0
2018-12-28 12:45:00,26.52,26.52,26.47,26.5,62594.0,23.3107,23.3107,23.2668,23.2931,62594.0
2018-12-28 12:50:00,26.51,26.55,26.46,26.54,53499.0,23.3019,23.3371,23.258,23.3283,53499.0
2018-12-28 12:55:00,26.54,26.54,26.45,26.46,94046.0,23.3283,23.3283,23.2492,23.258,94046.0
2018-12-28 13:00:00,26.47,26.52,26.47,26.49,58647.0,23.2668,23.3107,23.2668,23.2844,58647.0
2018-12-28 13:05:00,26.49,26.55,26.47,26.54,61013.0,23.2844,23.3371,23.2668,23.3283,61013.0
2018-12-28 13:10:00,26.54,26.61,26.54,26.58,92205.0,23.3283,23.3898,23.3283,23.3635,92205.0
2018-12-28 13:15:00,26.58,26.61,26.52,26.52,58885.0,23.3635,23.3898,23.3107,23.3107,58885.0
2018-12-28 13:20:00,26.52,26.53,26.42,26.42,50589.0,23.3107,23.3195,23.2228,23.2228,50589.0
2018-12-28 13:25:00,26.42,26.48,26.42,26.47,39204.0,23.2228,23.2756,23.2228,23.2668,39204.0
2018-12-28 13:30:00,26.47,26.48,26.43,26.45,52557.0,23.2668,23.2756,23.2316,23.2492,52557.0
2018-12-28 13:35:00,26.44,26.46,26.4,26.43,32756.0,23.2404,23.258,23.2052,23.2316,32756.0
2018-12-28 13:40:00,26.43,26.44,26.41,26.42,36690.0,23.2316,23.2404,23.214,23.2228,36690.0
2018-12-28 13:45:00,26.43,26.49,26.42,26.47,109339.0,23.2316,23.2844,23.2228,23.2668,109339.0
2018-12-28 13:50:00,26.48,26.54,26.46,26.49,40047.0,23.2756,23.3283,23.258,23.2844,40047.0
2018-12-28 13:55:00,26.49,26.53,26.45,26.48,138728.0,23.2844,23.3195,23.2492,23.2756,138728.0
2018-12-28 14:00:00,26.49,26.56,26.49,26.53,101014.0,23.2844,23.3459,23.2844,23.3195,101014.0
2018-12-28 14:05:00,26.54,26.69,26.54,26.69,112887.0,23.3283,23.4602,23.3283,23.4602,112887.0
2018-12-28 14:10:00,26.7,26.78,26.68,26.77,80973.0,23.4689,23.5393,23.4514,23.5305,80973.0
2018-12-28 14:15:00,26.78,26.85,26.76,26.76,109858.0,23.5393,23.6008,23.5217,23.5217,109858.0
2018-12-28 14:20:00,26.76,26.83,26.75,26.8,94275.0,23.5217,23.5832,23.5129,23.5568,94275.0
2018-12-28 14:25:00,26.79,26.8,26.69,26.7,79506.0,23.548,23.5568,23.4602,23.4689,79506.0
2018-12-28 14:30:00,26.7,26.74,26.68,26.73,56073.0,23.4689,23.5041,23.4514,23.4953,56073.0
2018-12-28 14:35:00,26.74,26.83,26.73,26.83,77342.0,23.5041,23.5832,23.4953,23.5832,77342.0
2018-12-28 14:40:00,26.83,26.9,26.8,26.89,59152.0,23.5832,23.6447,23.5568,23.6359,59152.0
2018-12-28 14:45:00,26.89,26.96,26.86,26.95,53655.0,23.6359,23.6975,23.6096,23.6887,53655.0
2018-12-28 14:50:00,26.94,26.97,26.9,26.94,103848.0,23.6799,23.7063,23.6447,23.6799,103848.0
2018-12-28 14:55:00,26.94,26.94,26.85,26.89,72718.0,23.6799,23.6799,23.6008,23.6359,72718.0
2018-12-28 15:00:00,26.89,26.91,26.77,26.78,115806.0,23.6359,23.6535,23.5305,23.5393,115806.0
2018-12-28 15:05:00,26.78,26.78,26.64,26.68,119294.0,23.5393,23.5393,23.4162,23.4514,119294.0
2018-12-28 15:10:00,26.68,26.69,26.58,26.68,99755.0,23.4514,23.4602,23.3635,23.4514,99755.0
2018-12-28 15:15:00,26.68,26.68,26.56,26.57,67912.0,23.4514,23.4514,23.3459,23.3547,67912.0
2018-12-28 15:20:00,26.58,26.58,26.51,26.57,79353.0,23.3635,23.3635,23.3019,23.3547,79353.0
2018-12-28 15:25:00,26.58,26.59,26.44,26.5,157004.0,23.3635,23.3723,23.2404,23.2931,157004.0
2018-12-28 15:30:00,26.49,26.52,26.42,26.5,148106.0,23.2844,23.3107,23.2228,23.2931,148106.0
2018-12-28 15:35:00,26.5,26.54,26.44,26.45,171719.0,23.2931,23.3283,23.2404,23.2492,171719.0
2018-12-28 15:40:00,26.45,26.49,26.34,26.35,281247.0,23.2492,23.2844,23.1525,23.1613,281247.0
2018-12-28 15:45:00,26.36,26.46,26.35,26.44,281981.0,23.1701,23.258,23.1613,23.2404,281981.0
2018-12-28 15:50:00,26.43,26.46,26.36,26.37,278673.0,23.2316,23.258,23.1701,23.1789,278673.0
2018-12-28 15:55:00,26.37,26.48,26.37,26.46,584653.0,23.1789,23.2756,23.1789,23.258,584653.0
2018-12-31 09:30:00,26.54,26.69,26.44,26.67,250246.0,23.3283,23.4602,23.2404,23.4426,250246.0
2018-12-31 09:35:00,26.66,26.66,26.53,26.56,132622.0,23.4338,23.4338,23.3195,23.3459,132622.0
2018-12-31 09:40:00,26.57,26.58,26.48,26.48,130452.0,23.3547,23.3635,23.2756,23.2756,130452.0
2018-12-31 09:45:00,26.49,26.53,26.38,26.41,145474.0,23.2844,23.3195,23.1877,23.214,145474.0
2018-12-31 09:50:00,26.42,26.54,26.41,26.51,68477.0,23.2228,23.3283,23.214,23.3019,68477.0
2018-12-31 09:55:00,26.52,26.54,26.44,26.44,103676.0,23.3107,23.3283,23.2404,23.2404,103676.0
2018-12-31 10:00:00,26.45,26.48,26.33,26.33,83124.0,23.2492,23.2756,23.1437,23.1437,83124.0
2018-12-31 10:05:00,26.33,26.36,26.23,26.3,150375.0,23.1437,23.1701,23.0558,23.1173,150375.0
2018-12-31 10:10:00,26.3,26.34,26.25,26.25,106493.0,23.1173,23.1525,23.0734,23.0734,106493.0
2018-12-31 10:15:00,26.24,26.25,26.12,26.12,163695.0,23.0646,23.0734,22.9591,22.9591,163695.0
2018-12-31 10:20:00,26.11,26.14,26.04,26.11,105934.0,22.9503,22.9767,22.8888,22.9503,105934.0
2018-12-31 10:25:00,26.1,26.19,26.09,26.1,79157.0,22.9415,23.0207,22.9328,22.9415,79157.0
2018-12-31 10:30:00,26.09,26.11,26.0,26.1,162758.0,22.9328,22.9503,22.8536,22.9415,162758.0
2018-12-31 10:35:00,26.1,26.1,26.0,26.01,105142.0,22.9415,22.9415,22.8536,22.8624,105142.0
2018-12-31 10:40:00,26.01,26.11,26.0,26.11,61177.0,22.8624,22.9503,22.8536,22.9503,61177.0
2018-12-31 10:45:00,26.1,26.15,26.08,26.08,65695.0,22.9415,22.9855,22.924,22.924,65695.0
2018-12-31 10:50:00,26.07,26.07,25.92,25.95,281404.0,22.9152,22.9152,22.7833,22.8097,281404.0
2018-12-31 10:55:00,25.95,25.99,25.87,25.89,95466.0,22.8097,22.8449,22.7394,22.757,95466.0
2018-12-31 11:00:00,25.9,25.92,25.81,25.89,89563.0,22.7658,22.7833,22.6866,22.757,89563.0
2018-12-31 11:05:00,25.89,25.92,25.84,25.85,91472.0,22.757,22.7833,22.713,22.7218,91472.0
2018-12-31 11:10:00,25.85,25.86,25.81,25.84,180350.0,22.7218,22.7306,22.6866,22.713,180350.0
2018-12-31 11:15:00,25.83,25.87,25.77,25.84,65751.0,22.7042,22.7394,22.6515,22.713,65751.0
2018-12-31 11:20:00,25.85,25.87,25.75,25.76,66417.0,22.7218,22.7394,22.6339,22.6427,66417.0
2018-12-31 11:25:00,25.77,25.99,25.75,25.97,167080.0,22.6515,22.8449,22.6339,22.8273,167080.0
2018-12-31 11:30:00,25.97,25.98,25.87,25.92,93718.0,22.8273,22.8361,22.7394,22.7833,93718.0
2018-12-31 11:35:00,25.93,26.04,25.91,26.0,97531.0,22.7921,22.8888,22.7745,22.8536,97531.0
2018-12-31 11:40:00,26.0,26.02,25.87,25.89,65559.0,22.8536,22.8712,22.7394,22.757,65559.0
2018-12-31 11:45:00,25.89,26.08,25.89,26.07,76658.0,22.757,22.924,22.757,22.9152,76658.0
2018-12-31 11:50:00,26.08,26.12,26.04,26.09,77909.0,22.924,22.9591,22.8888,22.9328,77909.0
2018-12-31 11:55:00,26.09,26.19,26.08,26.19,61097.0,22.9328,23.0207,22.924,23.0207,61097.0
2018-12-31 12:00:00,26.18,26.21,26.16,26.16,114434.0,23.0119,23.0382,22.9943,22.9943,114434.0
2018-12-31 12:05:00,26.16,26.2,26.13,26.2,43544.0,22.9943,23.0294,22.9679,23.0294,43544.0
2018-12-31 12:10:00,26.19,26.28,26.15,26.27,99809.0,23.0207,23.0998,22.9855,23.091,99809.0
2018-12-31 12:15:00,26.25,26.28,26.22,26.24,64523.0,23.0734,23.0998,23.047,23.0646,64523.0
2018-12-31 12:20:00,26.24,26.27,26.21,26.22,65477.0,23.0646,23.091,23.0382,23.047,65477.0
2018-12-31 12:25:00,26.21,26.25,26.19,26.23,60405.0,23.0382,23.0734,23.0207,23.0558,60405.0
2018-12-31 12:30:00,26.24,26.33,26.21,26.26,210655.0,23.0646,23.1437,23.0382,23.0822,210655.0
2018-12-31 12:35:00,26.27,26.31,26.24,26.3,57666.0,23.091,23.1261,23.0646,23.1173,57666.0
2018-12-31 12:40:00,26.31,26.32,26.22,26.25,69148.0,23.1261,23.1349,23.047,23.0734,69148.0
2018-12-31 12:45:00,26.25,26.28,26.21,26.26,86568.0,23.0734,23.0998,23.0382,23.0822,86568.0
2018-12-31 12:50:00,26.25,26.29,26.24,26.26,58145.0,23.0734,23.1086,23.0646,23.0822,58145.0
2018-12-31 12:55:00,26.26,26.28,26.23,26.27,56969.0,23.0822,23.0998,23.0558,23.091,56969.0
2018-12-31 13:00:00,26.27,26.29,26.16,26.17,58944.0,23.091,23.1086,22.9943,23.0031,58944.0
2018-12-31 13:05:00,26.16,26.23,26.15,26.23,60648.0,22.9943,23.0558,22.9855,23.0558,60648.0
2018-12-31 13:10:00,26.21,26.24,26.18,26.21,70393.0,23.0382,23.0646,23.0119,23.0382,70393.0
2018-12-31 13:15:00,26.22,26.24,26.19,26.22,72784.0,23.047,23.0646,23.0207,23.047,72784.0
2018-12-31 13:20:00,26.21,26.26,26.2,26.25,50526.0,23.0382,23.0822,23.0294,23.0734,50526.0
2018-12-31 13:25:00,26.26,26.31,26.23,26.29,42089.0,23.0822,23.1261,23.0558,23.1086,42089.0
2018-12-31 13:30:00,26.29,26.3,26.25,26.29,49017.0,23.1086,23.1173,23.0734,23.1086,49017.0
2018-12-31 13:35:00,26.29,26.34,26.28,26.32,81929.0,23.1086,23.1525,23.0998,23.1349,81929.0
2018-12-31 13:40:00,26.32,26.33,26.22,26.24,48338.0,23.1349,23.1437,23.047,23.0646,48338.0
2018-12-31 13:45:00,26.24,26.25,26.15,26.21,93166.0,23.0646,23.0734,22.9855,23.0382,93166.0
2018-12-31 13:50:00,26.21,26.21,26.13,26.17,53594.0,23.0382,23.0382,22.9679,23.0031,53594.0
2018-12-31 13:55:00,26.16,26.19,26.14,26.16,39710.0,22.9943,23.0207,22.9767,22.9943,39710.0
2018-12-31 14:00:00,26.16,26.19,26.11,26.15,77532.0,22.9943,23.0207,22.9503,22.9855,77532.0
2018-12-31 14:05:00,26.15,26.24,26.15,26.23,75599.0,22.9855,23.0646,22.9855,23.0558,75599.0
2018-12-31 14:10:00,26.22,26.26,26.2,26.25,58761.0,23.047,23.0822,23.0294,23.0734,58761.0
2018-12-31 14:15:00,26.24,26.32,26.21,26.31,64553.0,23.0646,23.1349,23.0382,23.1261,64553.0
2018-12-31 14:20:00,26.32,26.32,26.16,26.21,134396.0,23.1349,23.1349,22.9943,23.0382,134396.0
2018-12-31 14:25:00,26.21,26.29,26.2,26.25,65734.0,23.0382,23.1086,23.0294,23.0734,65734.0
2018-12-31 14:30:00,26.24,26.27,26.19,26.21,97118.0,23.0646,23.091,23.0207,23.0382,97118.0
2018-12-31 14:35:00,26.2,26.24,26.18,26.24,51823.0,23.0294,23.0646,23.0119,23.0646,51823.0
2018-12-31 14:40:00,26.24,26.3,26.22,26.26,81829.0,23.0646,23.1173,23.047,23.0822,81829.0
2018-12-31 14:45:00,26.27,26.35,26.26,26.33,51915.0,23.091,23.1613,23.0822,23.1437,51915.0
2018-12-31 14:50:00,26.34,26.41,26.33,26.36,71671.0,23.1525,23.214,23.1437,23.1701,71671.0
2018-12-31 14:55:00,26.36,26.39,26.31,26.32,65544.0,23.1701,23.1965,23.1261,23.1349,65544.0
2018-12-31 15:00:00,26.32,26.41,26.3,26.36,81002.0,23.1349,23.214,23.1173,23.1701,81002.0
2018-12-31 15:05:00,26.36,26.44,26.35,26.4,90860.0,23.1701,23.2404,23.1613,23.2052,90860.0
2018-12-31 15:10:00,26.4,26.43,26.38,26.39,62740.0,23.2052,23.2316,23.1877,23.1965,62740.0
2018-12-31 15:15:00,26.38,26.4,26.35,26.39,71656.0,23.1877,23.2052,23.1613,23.1965,71656.0
2018-12-31 15:20:00,26.39,26.41,26.3,26.31,68862.0,23.1965,23.214,23.1173,23.1261,68862.0
2018-12-31 15:25:00,26.3,26.41,26.3,26.39,80499.0,23.1173,23.214,23.1173,23.1965,80499.0
2018-12-31 15:30:00,26.39,26.5,26.39,26.47,85195.0,23.1965,23.2931,23.1965,23.2668,85195.0
2018-12-31 15:35:00,26.47,26.5,26.42,26.47,141404.0,23.2668,23.2931,23.2228,23.2668,141404.0
2018-12-31 15:40:00,26.47,26.57,26.46,26.55,160662.0,23.2668,23.3547,23.258,23.3371,160662.0
2018-12-31 15:45:00,26.55,26.6,26.46,26.46,158636.0,23.3371,23.381,23.258,23.258,158636.0
2018-12-31 15:50:00,26.46,26.49,26.38,26.4,187769.0,23.258,23.2844,23.1877,23.2052,187769.0
2018-12-31 15:55:00,26.41,26.57,26.37,26.57,693293.0,23.214,23.3547,23.1789,23.3547,693293.0
2019-01-02 09:30:00,26.11,26.27,26.03,26.11,146328.0,22.9503,23.091,22.88,22.9503,146328.0
2019-01-02 09:35:00,26.12,26.17,26.04,26.07,109259.0,22.9591,23.0031,22.8888,22.9152,109259.0
2019-01-02 09:40:00,26.06,26.17,26.02,26.16,71337.0,22.9064,23.0031,22.8712,22.9943,71337.0
2019-01-02 09:45:00,26.16,26.22,26.07,26.12,92625.0,22.9943,23.047,22.9152,22.9591,92625.0
2019-01-02 09:50:00,26.12,26.14,26.01,26.09,50821.0,22.9591,22.9767,22.8624,22.9328,50821.0
2019-01-02 09:55:00,26.08,26.25,26.06,26.24,63772.0,22.924,23.0734,22.9064,23.0646,63772.0
2019-01-02 10:00:00,26.24,26.35,26.16,26.33,76617.0,23.0646,23.1613,22.9943,23.1437,76617.0
2019-01-02 10:05:00,26.34,26.43,26.33,26.41,109231.0,23.1525,23.2316,23.1437,23.214,109231.0
2019-01-02 10:10:00,26.41,26.66,26.4,26.63,129743.0,23.214,23.4338,23.2052,23.4074,129743.0
2019-01-02 10:15:00,26.61,26.66,26.59,26.62,75888.0,23.3898,23.4338,23.3723,23.3986,75888.0
2019-01-02 10:20:00,26.62,26.73,26.61,26.68,93499.0,23.3986,23.4953,23.3898,23.4514,93499.0
2019-01-02 10:25:00,26.68,26.89,26.67,26.85,115385.0,23.4514,23.6359,23.4426,23.6008,115385.0
2019-01-02 10:30:00,26.84,26.85,26.76,26.79,70760.0,23.592,23.6008,23.5217,23.548,70760.0
2019-01-02 10:35:00,26.8,26.96,26.79,26.95,107329.0,23.5568,23.6975,23.548,23.6887,107329.0
2019-01-02 10:40:00,26.95,27.01,26.9,27.0,104760.0,23.6887,23.7414,23.6447,23.7326,104760.0
2019-01-02 10:45:00,27.0,27.06,26.96,26.99,89270.0,23.7326,23.7854,23.6975,23.7238,89270.0
2019-01-02 10:50:00,26.98,27.1,26.96,27.1,109759.0,23.7151,23.8205,23.6975,23.8205,109759.0
2019-01-02 10:55:00,27.1,27.12,27.05,27.05,111200.0,23.8205,23.8381,23.7766,23.7766,111200.0
2019-01-02 11:00:00,27.05,27.09,26.99,27.09,73253.0,23.7766,23.8117,23.7238,23.8117,73253.0
2019-01-02 11:05:00,27.09,27.15,27.09,27.14,62473.0,23.8117,23.8645,23.8117,23.8557,62473.0
2019-01-02 11:10:00,27.14,27.3,27.11,27.28,226527.0,23.8557,23.9963,23.8293,23.9788,226527.0
2019-01-02 11:15:00,27.28,27.35,27.19,27.34,79825.0,23.9788,24.0403,23.8996,24.0315,79825.0
2019-01-02 11:20:00,27.34,27.38,27.27,27.37,78607.0,24.0315,24.0667,23.97,24.0579,78607.0
2019-01-02 11:25:00,27.37,27.42,27.26,27.28,75259.0,24.0579,24.1018,23.9612,23.9788,75259.0
2019-01-02 11:30:00,27.28,27.32,27.24,27.3,74610.0,23.9788,24.0139,23.9436,23.9963,74610.0
2019-01-02 11:35:00,27.3,27.36,27.27,27.28,93620.0,23.9963,24.0491,23.97,23.9788,93620.0
2019-01-02 11:40:00,27.27,27.38,27.24,27.35,92011.0,23.97,24.0667,23.9436,24.0403,92011.0
2019-01-02 11:45:00,27.36,27.38,27.3,27.38,74228.0,24.0491,24.0667,23.9963,24.0667,74228.0
2019-01-02 11:50:00,27.38,27.41,27.29,27.38,53380.0,24.0667,24.093,23.9875,24.0667,53380.0
2019-01-02 11:55:00,27.38,27.45,27.34,27.35,38237.0,24.0667,24.1282,24.0315,24.0403,38237.0
2019-01-02 12:00:00,27.35,27.36,27.27,27.3,60757.0,24.0403,24.0491,23.97,23.9963,60757.0
2019-01-02 12:05:00,27.3,27.39,27.29,27.39,80176.0,23.9963,24.0754,23.9875,24.0754,80176.0
2019-01-02 12:10:00,27.39,27.4,27.32,27.37,45481.0,24.0754,24.0842,24.0139,24.0579,45481.0
2019-01-02 12:15:00,27.37,27.37,27.27,27.3,80033.0,24.0579,24.0579,23.97,23.9963,80033.0
2019-01-02 12:20:00,27.29,27.35,27.26,27.34,112370.0,23.9875,24.0403,23.9612,24.0315,112370.0
2019-01-02 12:25:00,27.34,27.45,27.33,27.42,153931.0,24.0315,24.1282,24.0227,24.1018,153931.0
2019-01-02 12:30:00,27.42,27.5,27.42,27.48,73434.0,24.1018,24.1721,24.1018,24.1545,73434.0
2019-01-02 12:35:00,27.48,27.59,27.45,27.55,85241.0,24.1545,24.2512,24.1282,24.2161,85241.0
2019-01-02 12:40:00,27.56,27.58,27.54,27.58,58699.0,24.2249,24.2424,24.2073,24.2424,58699.0
2019-01-02 12:45:00,27.58,27.64,27.52,27.54,114275.0,24.2424,24.2952,24.1897,24.2073,114275.0
2019-01-02 12:50:00,27.54,27.54,27.46,27.46,42122.0,24.2073,24.2073,24.137,24.137,42122.0
2019-01-02 12:55:00,27.47,27.53,27.44,27.47,78519.0,24.1458,24.1985,24.1194,24.1458,78519.0
2019-01-02 13:00:00,27.46,27.52,27.46,27.5,48054.0,24.137,24.1897,24.137,24.1721,48054.0
2019-01-02 13:05:00,27.5,27.58,27.49,27.55,61241.0,24.1721,24.2424,24.1633,24.2161,61241.0
2019-01-02 13:10:00,27.55,27.55,27.46,27.47,80776.0,24.2161,24.2161,24.137,24.1458,80776.0
2019-01-02 13:15:00,27.47,27.48,27.37,27.4,110989.0,24.1458,24.1545,24.0579,24.0842,110989.0
2019-01-02 13:20:00,27.39,27.39,27.34,27.36,79775.0,24.0754,24.0754,24.0315,24.0491,79775.0
2019-01-02 13:25:00,27.35,27.41,27.3,27.38,90103.0,24.0403,24.093,23.9963,24.0667,90103.0
2019-01-02 13:30:00,27.38,27.42,27.34,27.42,42606.0,24.0667,24.1018,24.0315,24.1018,42606.0
2019-01-02 13:35:00,27.42,27.43,27.34,27.37,43153.0,24.1018,24.1106,24.0315,24.0579,43153.0
2019-01-02 13:40:00,27.36,27.37,27.33,27.34,43008.0,24.0491,24.0579,24.0227,24.0315,43008.0
2019-01-02 13:45:00,27.34,27.38,27.31,27.35,35395.0,24.0315,24.0667,24.0051,24.0403,35395.0
2019-01-02 13:50:00,27.34,27.34,27.22,27.25,58371.0,24.0315,24.0315,23.926,23.9524,58371.0
2019-01-02 13:55:00,27.25,27.41,27.23,27.41,72275.0,23.9524,24.093,23.9348,24.093,72275.0
2019-01-02 14:00:00,27.4,27.4,27.28,27.35,74771.0,24.0842,24.0842,23.9788,24.0403,74771.0
2019-01-02 14:05:00,27.35,27.35,27.29,27.32,42281.0,24.0403,24.0403,23.9875,24.0139,42281.0
2019-01-02 14:10:00,27.33,27.34,27.29,27.32,67685.0,24.0227,24.0315,23.9875,24.0139,67685.0
2019-01-02 14:15:00,27.31,27.4,27.31,27.36,38015.0,24.0051,24.0842,24.0051,24.0491,38015.0
2019-01-02 14:20:00,27.36,27.41,27.32,27.38,42445.0,24.0491,24.093,24.0139,24.0667,42445.0
2019-01-02 14:25:00,27.39,27.4,27.34,27.35,39941.0,24.0754,24.0842,24.0315,24.0403,39941.0
2019-01-02 14:30:00,27.35,27.42,27.33,27.39,45894.0,24.0403,24.1018,24.0227,24.0754,45894.0
2019-01-02 14:35:00,27.39,27.4,27.35,27.38,40479.0,24.0754,24.0842,24.0403,24.0667,40479.0
2019-01-02 14:40:00,27.38,27.38,27.26,27.33,58941.0,24.0667,24.0667,23.9612,24.0227,58941.0
2019-01-02 14:45:00,27.33,27.36,27.3,27.36,39774.0,24.0227,24.0491,23.9963,24.0491,39774.0
2019-01-02 14:50:00,27.36,27.41,27.35,27.38,56761.0,24.0491,24.093,24.0403,24.0667,56761.0
2019-01-02 14:55:00,27.38,27.38,27.32,27.32,37560.0,24.0667,24.0667,24.0139,24.0139,37560.0
2019-01-02 15:00:00,27.31,27.34,27.25,27.25,58795.0,24.0051,24.0315,23.9524,23.9524,58795.0
2019-01-02 15:05:00,27.25,27.26,27.18,27.21,59465.0,23.9524,23.9612,23.8909,23.9172,59465.0
2019-01-02 15:10:00,27.21,27.25,27.18,27.24,55105.0,23.9172,23.9524,23.8909,23.9436,55105.0
2019-01-02 15:15:00,27.24,27.25,27.13,27.16,87056.0,23.9436,23.9524,23.8469,23.8733,87056.0
2019-01-02 15:20:00,27.16,27.23,27.11,27.18,139389.0,23.8733,23.9348,23.8293,23.8909,139389.0
2019-01-02 15:25:00,27.18,27.22,27.14,27.19,96473.0,23.8909,23.926,23.8557,23.8996,96473.0
2019-01-02 15:30:00,27.17,27.18,27.1,27.11,90906.0,23.8821,23.8909,23.8205,23.8293,90906.0
2019-01-02 15:35:00,27.1,27.23,27.1,27.15,106333.0,23.8205,23.9348,23.8205,23.8645,106333.0
2019-01-02 15:40:00,27.15,27.18,27.1,27.1,111000.0,23.8645,23.8909,23.8205,23.8205,111000.0
2019-01-02 15:45:00,27.1,27.16,27.08,27.12,118667.0,23.8205,23.8733,23.803,23.8381,118667.0
2019-01-02 15:50:00,27.12,27.19,27.11,27.16,139508.0,23.8381,23.8996,23.8293,23.8733,139508.0
2019-01-02 15:55:00,27.17,27.34,27.16,27.3,499857.0,23.8821,24.0315,23.8733,23.9963,499857.0
2019-01-03 09:30:00,27.32,27.43,27.18,27.2,302555.0,24.0139,24.1106,23.8909,23.9084,302555.0
2019-01-03 09:35:00,27.18,27.19,26.95,26.99,104535.0,23.8909,23.8996,23.6887,23.7238,104535.0
2019-01-03 09:40:00,26.98,27.28,26.97,27.26,64371.0,23.7151,23.9788,23.7063,23.9612,64371.0
2019-01-03 09:45:00,27.25,27.25,27.0,27.04,66791.0,23.9524,23.9524,23.7326,23.7678,66791.0
2019-01-03 09:50:00,27.04,27.11,26.98,27.02,129301.0,23.7678,23.8293,23.7151,23.7502,129301.0
2019-01-03 09:55:00,27.01,27.01,26.86,26.88,141810.0,23.7414,23.7414,23.6096,23.6272,141810.0
2019-01-03 10:00:00,26.88,26.88,26.64,26.67,371861.0,23.6272,23.6272,23.4162,23.4426,371861.0
2019-01-03 10:05:00,26.67,26.71,26.55,26.58,302848.0,23.4426,23.4777,23.3371,23.3635,302848.0
2019-01-03 10:10:00,26.58,26.65,26.48,26.5,188944.0,23.3635,23.425,23.2756,23.2931,188944.0
2019-01-03 10:15:00,26.49,26.75,26.44,26.73,173990.0,23.2844,23.5129,23.2404,23.4953,173990.0
2019-01-03 10:20:00,26.72,26.8,26.67,26.76,131036.0,23.4865,23.5568,23.4426,23.5217,131036.0
2019-01-03 10:25:00,26.76,26.81,26.71,26.73,68294.0,23.5217,23.5656,23.4777,23.4953,68294.0
2019-01-03 10:30:00,26.73,26.74,26.49,26.57,245096.0,23.4953,23.5041,23.2844,23.3547,245096.0
2019-01-03 10:35:00,26.58,26.58,26.42,26.45,155176.0,23.3635,23.3635,23.2228,23.2492,155176.0
2019-01-03 10:40:00,26.46,26.62,26.45,26.49,72518.0,23.258,23.3986,23.2492,23.2844,72518.0
2019-01-03 10:45:00,26.48,26.56,26.46,26.48,82485.0,23.2756,23.3459,23.258,23.2756,82485.0
2019-01-03 10:50:00,26.48,26.58,26.45,26.47,115660.0,23.2756,23.3635,23.2492,23.2668,115660.0
2019-01-03 10:55:00,26.48,26.68,26.47,26.66,76260.0,23.2756,23.4514,23.2668,23.4338,76260.0
2019-01-03 11:00:00,26.65,26.69,26.61,26.67,126714.0,23.425,23.4602,23.3898,23.4426,126714.0
2019-01-03 11:05:00,26.67,26.68,26.6,26.6,81301.0,23.4426,23.4514,23.381,23.381,81301.0
2019-01-03 11:10:00,26.61,26.84,26.61,26.8,141586.0,23.3898,23.592,23.3898,23.5568,141586.0
2019-01-03 11:15:00,26.8,26.92,26.77,26.85,144910.0,23.5568,23.6623,23.5305,23.6008,144910.0
2019-01-03 11:20:00,26.85,27.0,26.83,26.94,227530.0,23.6008,23.7326,23.5832,23.6799,227530.0
2019-01-03 11:25:00,26.94,27.03,26.89,26.95,144347.0,23.6799,23.759,23.6359,23.6887,144347.0
2019-01-03 11:30:00,26.95,27.04,26.92,26.96,134173.0,23.6887,23.7678,23.6623,23.6975,134173.0
2019-01-03 11:35:00,26.96,27.2,26.96,27.16,201419.0,23.6975,23.9084,23.6975,23.8733,201419.0
2019-01-03 11:40:00,27.17,27.39,27.16,27.32,160099.0,23.8821,24.0754,23.8733,24.0139,160099.0
2019-01-03 11:45:00,27.31,27.34,27.24,27.33,141473.0,24.0051,24.0315,23.9436,24.0227,141473.0
2019-01-03 11:50:00,27.33,27.47,27.32,27.47,148364.0,24.0227,24.1458,24.0139,24.1458,148364.0
2019-01-03 11:55:00,27.46,27.47,27.34,27.39,118470.0,24.137,24.1458,24.0315,24.0754,118470.0
2019-01-03 12:00:00,27.38,27.48,27.37,27.45,86684.0,24.0667,24.1545,24.0579,24.1282,86684.0
2019-01-03 12:05:00,27.46,27.53,27.43,27.52,89233.0,24.137,24.1985,24.1106,24.1897,89233.0
2019-01-03 12:10:00,27.51,27.64,27.5,27.59,159488.0,24.1809,24.2952,24.1721,24.2512,159488.0
2019-01-03 12:15:00,27.59,27.62,27.48,27.5,146294.0,24.2512,24.2776,24.1545,24.1721,146294.0
2019-01-03 12:20:00,27.51,27.59,27.51,27.58,40664.0,24.1809,24.2512,24.1809,24.2424,40664.0
2019-01-03 12:25:00,27.57,27.57,27.42,27.48,98375.0,24.2337,24.2337,24.1018,24.1545,98375.0
2019-01-03 12:30:00,27.48,27.5,27.41,27.46,64404.0,24.1545,24.1721,24.093,24.137,64404.0
2019-01-03 12:35:00,27.46,27.46,27.33,27.35,124381.0,24.137,24.137,24.0227,24.0403,124381.0
2019-01-03 12:40:00,27.35,27.38,27.25,27.28,105383.0,24.0403,24.0667,23.9524,23.9788,105383.0
2019-01-03 12:45:00,27.28,27.33,27.27,27.32,102412.0,23.9788,24.0227,23.97,24.0139,102412.0
2019-01-03 12:50:00,27.32,27.46,27.31,27.46,79904.0,24.0139,24.137,24.0051,24.137,79904.0
2019-01-03 12:55:00,27.47,27.48,27.39,27.41,65034.0,24.1458,24.1545,24.0754,24.093,65034.0
2019-01-03 13:00:00,27.4,27.4,27.28,27.31,69845.0,24.0842,24.0842,23.9788,24.0051,69845.0
2019-01-03 13:05:00,27.31,27.36,27.29,27.33,71193.0,24.0051,24.0491,23.9875,24.0227,71193.0
2019-01-03 13:10:00,27.32,27.41,27.3,27.41,42302.0,24.0139,24.093,23.9963,24.093,42302.0
2019-01-03 13:15:00,27.4,27.4,27.22,27.26,146332.0,24.0842,24.0842,23.926,23.9612,146332.0
2019-01-03 13:20:00,27.25,27.34,27.25,27.29,30945.0,23.9524,24.0315,23.9524,23.9875,30945.0
2019-01-03 13:25:00,27.29,27.33,27.25,27.29,40264.0,23.9875,24.0227,23.9524,23.9875,40264.0
2019-01-03 13:30:00,27.28,27.29,27.24,27.27,54312.0,23.9788,23.9875,23.9436,23.97,54312.0
2019-01-03 13:35:00,27.26,27.35,27.23,27.34,70459.0,23.9612,24.0403,23.9348,24.0315,70459.0
2019-01-03 13:40:00,27.33,27.38,27.32,27.36,50362.0,24.0227,24.0667,24.0139,24.0491,50362.0
2019-01-03 13:45:00,27.35,27.36,27.3,27.32,79362.0,24.0403,24.0491,23.9963,24.0139,79362.0
2019-01-03 13:50:00,27.33,27.33,27.24,27.24,104027.0,24.0227,24.0227,23.9436,23.9436,104027.0
2019-01-03 13:55:00,27.25,27.25,27.15,27.17,122990.0,23.9524,23.9524,23.8645,23.8821,122990.0
2019-01-03 14:00:00,27.17,27.17,27.05,27.06,110746.0,23.8821,23.8821,23.7766,23.7854,110746.0
2019-01-03 14:05:00,27.05,27.14,27.05,27.1,87797.0,23.7766,23.8557,23.7766,23.8205,87797.0
2019-01-03 14:10:00,27.1,27.12,27.06,27.06,60024.0,23.8205,23.8381,23.7854,23.7854,60024.0
2019-01-03 14:15:00,27.06,27.13,27.01,27.12,71110.0,23.7854,23.8469,23.7414,23.8381,71110.0
2019-01-03 14:20:00,27.11,27.22,27.11,27.2,54675.0,23.8293,23.926,23.8293,23.9084,54675.0
2019-01-03 14:25:00,27.19,27.31,27.18,27.31,50169.0,23.8996,24.0051,23.8909,24.0051,50169.0
2019-01-03 14:30:00,27.31,27.37,27.27,27.3,73168.0,24.0051,24.0579,23.97,23.9963,73168.0
2019-01-03 14:35:00,27.3,27.31,27.22,27.26,45302.0,23.9963,24.0051,23.926,23.9612,45302.0
2019-01-03 14:40:00,27.26,27.29,27.18,27.19,54978.0,23.9612,23.9875,23.8909,23.8996,54978.0
2019-01-03 14:45:00,27.18,27.21,27.13,27.16,87334.0,23.8909,23.9172,23.8469,23.8733,87334.0
2019-01-03 14:50:00,27.16,27.18,27.06,27.07,85509.0,23.8733,23.8909,23.7854,23.7942,85509.0
2019-01-03 14:55:00,27.07,27.13,27.01,27.1,58806.0,23.7942,23.8469,23.7414,23.8205,58806.0
2019-01-03 15:00:00,27.11,27.22,27.1,27.14,83468.0,23.8293,23.926,23.8205,23.8557,83468.0
2019-01-03 15:05:00,27.15,27.19,27.14,27.16,67978.0,23.8645,23.8996,23.8557,23.8733,67978.0
2019-01-03 15:10:00,27.15,27.19,27.1,27.11,95311.0,23.8645,23.8996,23.8205,23.8293,95311.0
2019-01-03 15:15:00,27.11,27.2,27.1,27.18,81703.0,23.8293,23.9084,23.8205,23.8909,81703.0
2019-01-03 15:20:00,27.17,27.21,27.16,27.16,62826.0,23.8821,23.9172,23.8733,23.8733,62826.0
2019-01-03 15:25:00,27.16,27.23,27.15,27.18,74792.0,23.8733,23.9348,23.8645,23.8909,74792.0
2019-01-03 15:30:00,27.19,27.23,27.14,27.15,120428.0,23.8996,23.9348,23.8557,23.8645,120428.0
2019-01-03 15:35:00,27.15,27.16,27.02,27.03,142952.0,23.8645,23.8733,23.7502,23.759,142952.0
2019-01-03 15:40:00,27.02,27.06,26.99,27.02,140647.0,23.7502,23.7854,23.7238,23.7502,140647.0
2019-01-03 15:45:00,27.01,27.08,27.0,27.05,182007.0,23.7414,23.803,23.7326,23.7766,182007.0
2019-01-03 15:50:00,27.05,27.12,27.04,27.12,216976.0,23.7766,23.8381,23.7678,23.8381,216976.0
2019-01-03 15:55:00,27.12,27.15,27.08,27.13,741308.0,23.8381,23.8645,23.803,23.8469,741308.0
2019-01-04 09:30:00,27.69,27.74,27.45,27.59,162469.0,24.3391,24.3831,24.1282,24.2512,162469.0
2019-01-04 09:35:00,27.59,27.8,27.59,27.63,156761.0,24.2512,24.4358,24.2512,24.2864,156761.0
2019-01-04 09:40:00,27.63,27.84,27.57,27.82,110631.0,24.2864,24.471,24.2337,24.4534,110631.0
2019-01-04 09:45:00,27.83,27.91,27.78,27.89,77278.0,24.4622,24.5325,24.4182,24.5149,77278.0
2019-01-04 09:50:00,27.88,27.9,27.78,27.81,115070.0,24.5061,24.5237,24.4182,24.4446,115070.0
2019-01-04 09:55:00,27.82,27.85,27.73,27.76,65376.0,24.4534,24.4798,24.3743,24.4007,65376.0
2019-01-04 10:00:00,27.77,27.84,27.77,27.8,68688.0,24.4095,24.471,24.4095,24.4358,68688.0
2019-01-04 10:05:00,27.8,27.8,27.64,27.68,93449.0,24.4358,24.4358,24.2952,24.3303,93449.0
2019-01-04 10:10:00,27.68,27.75,27.67,27.67,117297.0,24.3303,24.3919,24.3216,24.3216,117297.0
2019-01-04 10:15:00,27.68,27.74,27.63,27.71,47437.0,24.3303,24.3831,24.2864,24.3567,47437.0
2019-01-04 10:20:00,27.7,27.95,27.57,27.95,179018.0,24.3479,24.5677,24.2337,24.5677,179018.0
2019-01-04 10:25:00,27.96,28.14,27.95,28.14,144972.0,24.5765,24.7347,24.5677,24.7347,144972.0
2019-01-04 10:30:00,28.14,28.26,28.06,28.07,109646.0,24.7347,24.8402,24.6644,24.6732,109646.0
2019-01-04 10:35:00,28.08,28.16,28.07,28.14,98958.0,24.6819,24.7523,24.6732,24.7347,98958.0
2019-01-04 10:40:00,28.14,28.16,27.93,27.93,96750.0,24.7347,24.7523,24.5501,24.5501,96750.0
2019-01-04 10:45:00,27.92,28.05,27.9,28.05,96634.0,24.5413,24.6556,24.5237,24.6556,96634.0
2019-01-04 10:50:00,28.04,28.16,28.02,28.07,91597.0,24.6468,24.7523,24.6292,24.6732,91597.0
2019-01-04 10:55:00,28.06,28.18,28.05,28.17,41007.0,24.6644,24.7698,24.6556,24.7611,41007.0
2019-01-04 11:00:00,28.16,28.22,28.02,28.2,127726.0,24.7523,24.805,24.6292,24.7874,127726.0
2019-01-04 11:05:00,28.2,28.25,28.13,28.15,157627.0,24.7874,24.8314,24.7259,24.7435,157627.0
2019-01-04 11:10:00,28.15,28.23,28.08,28.09,102054.0,24.7435,24.8138,24.6819,24.6907,102054.0
2019-01-04 11:15:00,28.09,28.1,27.95,27.95,162292.0,24.6907,24.6995,24.5677,24.5677,162292.0
2019-01-04 11:20:00,27.95,28.0,27.87,27.88,135981.0,24.5677,24.6116,24.4974,24.5061,135981.0
2019-01-04 11:25:00,27.88,27.92,27.82,27.89,112270.0,24.5061,24.5413,24.4534,24.5149,112270.0
2019-01-04 11:30:00,27.89,27.93,27.85,27.93,105429.0,24.5149,24.5501,24.4798,24.5501,105429.0
2019-01-04 11:35:00,27.92,27.94,27.84,27.92,120109.0,24.5413,24.5589,24.471,24.5413,120109.0
2019-01-04 11:40:00,27.92,28.05,27.89,28.02,59445.0,24.5413,24.6556,24.5149,24.6292,59445.0
2019-01-04 11:45:00,28.01,28.04,27.98,27.98,79388.0,24.6204,24.6468,24.594,24.594,79388.0
2019-01-04 11:50:00,27.98,28.05,27.96,28.05,67281.0,24.594,24.6556,24.5765,24.6556,67281.0
2019-01-04 11:55:00,28.05,28.07,28.01,28.07,93798.0,24.6556,24.6732,24.6204,24.6732,93798.0
2019-01-04 12:00:00,28.06,28.09,27.99,28.04,73981.0,24.6644,24.6907,24.6028,24.6468,73981.0
2019-01-04 12:05:00,28.04,28.13,28.03,28.11,59566.0,24.6468,24.7259,24.638,24.7083,59566.0
2019-01-04 12:10:00,28.1,28.14,28.07,28.12,39549.0,24.6995,24.7347,24.6732,24.7171,39549.0
2019-01-04 12:15:00,28.12,28.2,28.11,28.17,60960.0,24.7171,24.7874,24.7083,24.7611,60960.0
2019-01-04 12:20:00,28.18,28.21,28.13,28.13,33506.0,24.7698,24.7962,24.7259,24.7259,33506.0
2019-01-04 12:25:00,28.13,28.21,28.12,28.19,43919.0,24.7259,24.7962,24.7171,24.7786,43919.0
2019-01-04 12:30:00,28.2,28.23,28.16,28.19,35039.0,24.7874,24.8138,24.7523,24.7786,35039.0
2019-01-04 12:35:00,28.19,28.23,28.18,28.23,46849.0,24.7786,24.8138,24.7698,24.8138,46849.0
2019-01-04 12:40:00,28.23,28.29,28.21,28.28,107828.0,24.8138,24.8665,24.7962,24.8577,107828.0
2019-01-04 12:45:00,28.28,28.28,28.23,28.26,31088.0,24.8577,24.8577,24.8138,24.8402,31088.0
2019-01-04 12:50:00,28.27,28.27,28.23,28.26,36547.0,24.8489,24.8489,24.8138,24.8402,36547.0
2019-01-04 12:55:00,28.25,28.3,28.24,28.24,34341.0,24.8314,24.8753,24.8226,24.8226,34341.0
2019-01-04 13:00:00,28.24,28.3,28.24,28.28,41944.0,24.8226,24.8753,24.8226,24.8577,41944.0
2019-01-04 13:05:00,28.28,28.36,28.28,28.35,49831.0,24.8577,24.9281,24.8577,24.9193,49831.0
2019-01-04 13:10:00,28.35,28.38,28.28,28.28,46475.0,24.9193,24.9456,24.8577,24.8577,46475.0
2019-01-04 13:15:00,28.28,28.42,28.28,28.4,114149.0,24.8577,24.9808,24.8577,24.9632,114149.0
2019-01-04 13:20:00,28.4,28.43,28.31,28.32,39560.0,24.9632,24.9896,24.8841,24.8929,39560.0
2019-01-04 13:25:00,28.33,28.39,28.33,28.36,32634.0,24.9017,24.9544,24.9017,24.9281,32634.0
2019-01-04 13:30:00,28.36,28.39,28.34,28.36,56250.0,24.9281,24.9544,24.9105,24.9281,56250.0
2019-01-04 13:35:00,28.36,28.36,28.27,28.28,50854.0,24.9281,24.9281,24.8489,24.8577,50854.0
2019-01-04 13:40:00,28.28,28.29,28.2,28.23,71254.0,24.8577,24.8665,24.7874,24.8138,71254.0
2019-01-04 13:45:00,28.23,28.27,28.19,28.23,241512.0,24.8138,24.8489,24.7786,24.8138,241512.0
2019-01-04 13:50:00,28.23,28.26,28.19,28.24,58089.0,24.8138,24.8402,24.7786,24.8226,58089.0
2019-01-04 13:55:00,28.24,28.26,28.19,28.26,55401.0,24.8226,24.8402,24.7786,24.8402,55401.0
2019-01-04 14:00:00,28.26,28.27,28.17,28.21,67033.0,24.8402,24.8489,24.7611,24.7962,67033.0
2019-01-04 14:05:00,28.22,28.25,28.17,28.21,49948.0,24.805,24.8314,24.7611,24.7962,49948.0
2019-01-04 14:10:00,28.22,28.25,28.19,28.2,52984.0,24.805,24.8314,24.7786,24.7874,52984.0
2019-01-04 14:15:00,28.2,28.27,28.19,28.26,61429.0,24.7874,24.8489,24.7786,24.8402,61429.0
2019-01-04 14:20:00,28.26,28.33,28.24,28.33,59717.0,24.8402,24.9017,24.8226,24.9017,59717.0
2019-01-04 14:25:00,28.32,28.37,28.29,28.37,75280.0,24.8929,24.9368,24.8665,24.9368,75280.0
2019-01-04 14:30:00,28.37,28.47,28.37,28.46,77780.0,24.9368,25.0247,24.9368,25.016,77780.0
2019-01-04 14:35:00,28.47,28.48,28.42,28.45,44866.0,25.0247,25.0335,24.9808,25.0072,44866.0
2019-01-04 14:40:00,28.45,28.5,28.44,28.5,87678.0,25.0072,25.0511,24.9984,25.0511,87678.0
2019-01-04 14:45:00,28.5,28.5,28.39,28.43,112563.0,25.0511,25.0511,24.9544,24.9896,112563.0
2019-01-04 14:50:00,28.43,28.44,28.36,28.39,46341.0,24.9896,24.9984,24.9281,24.9544,46341.0
2019-01-04 14:55:00,28.38,28.4,28.31,28.33,84519.0,24.9456,24.9632,24.8841,24.9017,84519.0
2019-01-04 15:00:00,28.33,28.42,28.32,28.41,81669.0,24.9017,24.9808,24.8929,24.972,81669.0
2019-01-04 15:05:00,28.4,28.43,28.37,28.37,56641.0,24.9632,24.9896,24.9368,24.9368,56641.0
2019-01-04 15:10:00,28.36,28.45,28.33,28.44,81858.0,24.9281,25.0072,24.9017,24.9984,81858.0
2019-01-04 15:15:00,28.44,28.5,28.41,28.46,85270.0,24.9984,25.0511,24.972,25.016,85270.0
2019-01-04 15:20:00,28.46,28.47,28.36,28.36,83019.0,25.016,25.0247,24.9281,24.9281,83019.0
2019-01-04 15:25:00,28.36,28.43,28.32,28.43,76806.0,24.9281,24.9896,24.8929,24.9896,76806.0
2019-01-04 15:30:00,28.42,28.53,28.41,28.52,92275.0,24.9808,25.0775,24.972,25.0687,92275.0
2019-01-04 15:35:00,28.51,28.53,28.46,28.46,114808.0,25.0599,25.0775,25.016,25.016,114808.0
2019-01-04 15:40:00,28.46,28.5,28.44,28.45,154562.0,25.016,25.0511,24.9984,25.0072,154562.0
2019-01-04 15:45:00,28.45,28.52,28.42,28.47,212319.0,25.0072,25.0687,24.9808,25.0247,212319.0
2019-01-04 15:50:00,28.46,28.49,28.4,28.41,216637.0,25.016,25.0423,24.9632,24.972,216637.0
2019-01-04 15:55:00,28.41,28.5,28.4,28.41,563326.0,24.972,25.0511,24.9632,24.972,563326.0
2019-01-07 09:30:00,28.64,28.64,28.25,28.29,226054.0,25.1742,25.1742,24.8314,24.8665,226054.0
2019-01-07 09:35:00,28.3,28.3,28.11,28.21,173150.0,24.8753,24.8753,24.7083,24.7962,173150.0
2019-01-07 09:40:00,28.21,28.36,28.2,28.33,119531.0,24.7962,24.9281,24.7874,24.9017,119531.0
2019-01-07 09:45:00,28.33,28.44,28.27,28.32,113101.0,24.9017,24.9984,24.8489,24.8929,113101.0
2019-01-07 09:50:00,28.32,28.32,28.21,28.29,119307.0,24.8929,24.8929,24.7962,24.8665,119307.0
2019-01-07 09:55:00,28.3,28.44,28.23,28.44,87767.0,24.8753,24.9984,24.8138,24.9984,87767.0
2019-01-07 10:00:00,28.43,28.62,28.37,28.62,86800.0,24.9896,25.1566,24.9368,25.1566,86800.0
2019-01-07 10:05:00,28.61,28.72,28.49,28.72,137244.0,25.1478,25.2445,25.0423,25.2445,137244.0
2019-01-07 10:10:00,28.73,28.77,28.63,28.68,137494.0,25.2533,25.2884,25.1654,25.2093,137494.0
2019-01-07 10:15:00,28.68,28.85,28.68,28.78,100085.0,25.2093,25.3588,25.2093,25.2972,100085.0
2019-01-07 10:20:00,28.78,28.87,28.72,28.87,88586.0,25.2972,25.3763,25.2445,25.3763,88586.0
2019-01-07 10:25:00,28.86,28.98,28.81,28.85,107626.0,25.3676,25.473,25.3236,25.3588,107626.0
2019-01-07 10:30:00,28.85,28.92,28.82,28.92,76021.0,25.3588,25.4203,25.3324,25.4203,76021.0
2019-01-07 10:35:00,28.91,28.91,28.68,28.69,115300.0,25.4115,25.4115,25.2093,25.2181,115300.0
2019-01-07 10:40:00,28.68,28.86,28.66,28.79,95706.0,25.2093,25.3676,25.1918,25.306,95706.0
2019-01-07 10:45:00,28.8,28.92,28.8,28.88,77215.0,25.3148,25.4203,25.3148,25.3851,77215.0
2019-01-07 10:50:00,28.88,28.95,28.86,28.91,72742.0,25.3851,25.4467,25.3676,25.4115,72742.0
2019-01-07 10:55:00,28.9,28.98,28.84,28.94,183760.0,25.4027,25.473,25.35,25.4379,183760.0
2019-01-07 11:00:00,28.93,28.95,28.86,28.92,79758.0,25.4291,25.4467,25.3676,25.4203,79758.0
2019-01-07 11:05:00,28.92,28.99,28.9,28.91,77580.0,25.4203,25.4818,25.4027,25.4115,77580.0
2019-01-07 11:10:00,28.92,28.93,28.84,28.92,66724.0,25.4203,25.4291,25.35,25.4203,66724.0
2019-01-07 11:15:00,28.91,28.93,28.82,28.88,68963.0,25.4115,25.4291,25.3324,25.3851,68963.0
2019-01-07 11:20:00,28.88,28.9,28.82,28.85,78343.0,25.3851,25.4027,25.3324,25.3588,78343.0
2019-01-07 11:25:00,28.85,28.86,28.76,28.81,94628.0,25.3588,25.3676,25.2797,25.3236,94628.0
2019-01-07 11:30:00,28.81,28.84,28.77,28.83,133324.0,25.3236,25.35,25.2884,25.3412,133324.0
2019-01-07 11:35:00,28.83,28.92,28.78,28.9,144640.0,25.3412,25.4203,25.2972,25.4027,144640.0
2019-01-07 11:40:00,28.9,28.94,28.88,28.94,78096.0,25.4027,25.4379,25.3851,25.4379,78096.0
2019-01-07 11:45:00,28.94,29.0,28.91,28.95,104036.0,25.4379,25.4906,25.4115,25.4467,104036.0
2019-01-07 11:50:00,28.96,29.01,28.94,29.0,78338.0,25.4555,25.4994,25.4379,25.4906,78338.0
2019-01-07 11:55:00,29.01,29.07,29.0,29.07,92651.0,25.4994,25.5521,25.4906,25.5521,92651.0
2019-01-07 12:00:00,29.07,29.07,29.0,29.02,80922.0,25.5521,25.5521,25.4906,25.5082,80922.0
2019-01-07 12:05:00,29.03,29.08,28.99,29.01,60232.0,25.517,25.5609,25.4818,25.4994,60232.0
2019-01-07 12:10:00,29.02,29.06,28.98,29.06,53698.0,25.5082,25.5433,25.473,25.5433,53698.0
2019-01-07 12:15:00,29.06,29.12,29.01,29.03,57654.0,25.5433,25.5961,25.4994,25.517,57654.0
2019-01-07 12:20:00,29.03,29.05,28.99,29.0,44784.0,25.517,25.5346,25.4818,25.4906,44784.0
2019-01-07 12:25:00,29.0,29.04,28.98,29.02,45904.0,25.4906,25.5258,25.473,25.5082,45904.0
2019-01-07 12:30:00,29.03,29.12,29.02,29.09,61412.0,25.517,25.5961,25.5082,25.5697,61412.0
2019-01-07 12:35:00,29.09,29.09,29.03,29.07,59277.0,25.5697,25.5697,25.517,25.5521,59277.0
2019-01-07 12:40:00,29.08,29.1,29.03,29.08,104633.0,25.5609,25.5785,25.517,25.5609,104633.0
2019-01-07 12:45:00,29.08,29.11,29.03,29.05,65260.0,25.5609,25.5873,25.517,25.5346,65260.0
2019-01-07 12:50:00,29.05,29.08,29.02,29.05,52415.0,25.5346,25.5609,25.5082,25.5346,52415.0
2019-01-07 12:55:00,29.04,29.07,29.01,29.04,73530.0,25.5258,25.5521,25.4994,25.5258,73530.0
2019-01-07 13:00:00,29.04,29.1,29.04,29.07,55935.0,25.5258,25.5785,25.5258,25.5521,55935.0
2019-01-07 13:05:00,29.07,29.07,29.02,29.03,63626.0,25.5521,25.5521,25.5082,25.517,63626.0
2019-01-07 13:10:00,29.03,29.07,29.01,29.02,55391.0,25.517,25.5521,25.4994,25.5082,55391.0
2019-01-07 13:15:00,29.02,29.06,29.0,29.03,69239.0,25.5082,25.5433,25.4906,25.517,69239.0
2019-01-07 13:20:00,29.04,29.05,28.98,28.98,73544.0,25.5258,25.5346,25.473,25.473,73544.0
2019-01-07 13:25:00,28.98,29.0,28.94,28.96,94468.0,25.473,25.4906,25.4379,25.4555,94468.0
2019-01-07 13:30:00,28.96,28.97,28.9,28.95,137331.0,25.4555,25.4642,25.4027,25.4467,137331.0
2019-01-07 13:35:00,28.95,28.96,28.91,28.94,74949.0,25.4467,25.4555,25.4115,25.4379,74949.0
2019-01-07 13:40:00,28.93,28.94,28.87,28.88,90477.0,25.4291,25.4379,25.3763,25.3851,90477.0
2019-01-07 13:45:00,28.87,28.88,28.77,28.78,108297.0,25.3763,25.3851,25.2884,25.2972,108297.0
2019-01-07 13:50:00,28.78,28.79,28.68,28.71,95565.0,25.2972,25.306,25.2093,25.2357,95565.0
2019-01-07 13:55:00,28.71,28.73,28.64,28.66,89729.0,25.2357,25.2533,25.1742,25.1918,89729.0
2019-01-07 14:00:00,28.66,28.73,28.65,28.71,83923.0,25.1918,25.2533,25.183,25.2357,83923.0
2019-01-07 14:05:00,28.71,28.74,28.69,28.72,81865.0,25.2357,25.2621,25.2181,25.2445,81865.0
2019-01-07 14:10:00,28.72,28.74,28.67,28.67,96633.0,25.2445,25.2621,25.2005,25.2005,96633.0
2019-01-07 14:15:00,28.68,28.72,28.64,28.69,166071.0,25.2093,25.2445,25.1742,25.2181,166071.0
2019-01-07 14:20:00,28.68,28.8,28.67,28.77,97337.0,25.2093,25.3148,25.2005,25.2884,97337.0
2019-01-07 14:25:00,28.78,28.82,28.71,28.73,98014.0,25.2972,25.3324,25.2357,25.2533,98014.0
2019-01-07 14:30:00,28.73,28.78,28.7,28.73,154468.0,25.2533,25.2972,25.2269,25.2533,154468.0
2019-01-07 14:35:00,28.74,28.81,28.72,28.77,93825.0,25.2621,25.3236,25.2445,25.2884,93825.0
2019-01-07 14:40:00,28.77,28.84,28.77,28.82,126043.0,25.2884,25.35,25.2884,25.3324,126043.0
2019-01-07 14:45:00,28.82,28.9,28.8,28.9,106373.0,25.3324,25.4027,25.3148,25.4027,106373.0
2019-01-07 14:50:00,28.89,28.9,28.83,28.87,136765.0,25.3939,25.4027,25.3412,25.3763,136765.0
2019-01-07 14:55:00,28.87,28.87,28.8,28.84,110157.0,25.3763,25.3763,25.3148,25.35,110157.0
2019-01-07 15:00:00,28.84,28.84,28.73,28.81,167427.0,25.35,25.35,25.2533,25.3236,167427.0
2019-01-07 15:05:00,28.82,28.87,28.81,28.84,83993.0,25.3324,25.3763,25.3236,25.35,83993.0
2019-01-07 15:10:00,28.84,28.86,28.79,28.81,106571.0,25.35,25.3676,25.306,25.3236,106571.0
2019-01-07 15:15:00,28.82,28.87,28.81,28.87,62892.0,25.3324,25.3763,25.3236,25.3763,62892.0
2019-01-07 15:20:00,28.87,28.88,28.83,28.86,76157.0,25.3763,25.3851,25.3412,25.3676,76157.0
2019-01-07 15:25:00,28.86,28.88,28.82,28.83,114292.0,25.3676,25.3851,25.3324,25.3412,114292.0
2019-01-07 15:30:00,28.83,28.85,28.75,28.79,235172.0,25.3412,25.3588,25.2709,25.306,235172.0
2019-01-07 15:35:00,28.79,28.85,28.75,28.79,154822.0,25.306,25.3588,25.2709,25.306,154822.0
2019-01-07 15:40:00,28.79,28.81,28.75,28.76,244774.0,25.306,25.3236,25.2709,25.2797,244774.0
2019-01-07 15:45:00,28.75,28.91,28.74,28.89,323438.0,25.2709,25.4115,25.2621,25.3939,323438.0
2019-01-07 15:50:00,28.89,28.93,28.87,28.9,340180.0,25.3939,25.4291,25.3763,25.4027,340180.0
2019-01-07 15:55:00,28.9,28.91,28.8,28.82,519565.0,25.4027,25.4115,25.3148,25.3324,519565.0
2019-01-08 09:30:00,29.24,29.34,28.86,28.91,270272.0,25.7016,25.7895,25.3676,25.4115,270272.0
2019-01-08 09:35:00,28.96,29.09,28.9,28.92,172235.0,25.4555,25.5697,25.4027,25.4203,172235.0
2019-01-08 09:40:00,28.91,29.07,28.87,29.04,180341.0,25.4115,25.5521,25.3763,25.5258,180341.0
2019-01-08 09:45:00,29.04,29.18,29.02,29.15,111752.0,25.5258,25.6488,25.5082,25.6225,111752.0
2019-01-08 09:50:00,29.15,29.32,29.15,29.23,105212.0,25.6225,25.7719,25.6225,25.6928,105212.0
2019-01-08 09:55:00,29.23,29.4,29.22,29.38,114588.0,25.6928,25.8422,25.684,25.8246,114588.0
2019-01-08 10:00:00,29.39,29.51,29.39,29.47,141711.0,25.8334,25.9389,25.8334,25.9037,141711.0
2019-01-08 10:05:00,29.47,29.57,29.44,29.45,97650.0,25.9037,25.9916,25.8774,25.8862,97650.0
2019-01-08 10:10:00,29.45,29.48,29.26,29.3,92873.0,25.8862,25.9125,25.7191,25.7543,92873.0
2019-01-08 10:15:00,29.3,29.34,29.18,29.18,86818.0,25.7543,25.7895,25.6488,25.6488,86818.0
2019-01-08 10:20:00,29.18,29.23,29.17,29.21,101462.0,25.6488,25.6928,25.64,25.6752,101462.0
2019-01-08 10:25:00,29.21,29.3,29.2,29.29,81670.0,25.6752,25.7543,25.6664,25.7455,81670.0
2019-01-08 10:30:00,29.29,29.33,29.17,29.19,282798.0,25.7455,25.7807,25.64,25.6576,282798.0
2019-01-08 10:35:00,29.19,29.32,29.17,29.3,86573.0,25.6576,25.7719,25.64,25.7543,86573.0
2019-01-08 10:40:00,29.29,29.32,29.2,29.21,125202.0,25.7455,25.7719,25.6664,25.6752,125202.0
2019-01-08 10:45:00,29.2,29.21,29.15,29.19,122589.0,25.6664,25.6752,25.6225,25.6576,122589.0
2019-01-08 10:50:00,29.19,29.23,29.15,29.2,115660.0,25.6576,25.6928,25.6225,25.6664,115660.0
2019-01-08 10:55:00,29.2,29.25,29.19,29.22,69384.0,25.6664,25.7104,25.6576,25.684,69384.0
2019-01-08 11:00:00,29.22,29.27,29.19,29.27,115554.0,25.684,25.7279,25.6576,25.7279,115554.0
2019-01-08 11:05:00,29.27,29.28,29.21,29.22,54592.0,25.7279,25.7367,25.6752,25.684,54592.0
2019-01-08 11:10:00,29.22,29.28,29.21,29.24,60832.0,25.684,25.7367,25.6752,25.7016,60832.0
2019-01-08 11:15:00,29.23,29.41,29.22,29.4,55390.0,25.6928,25.851,25.684,25.8422,55390.0
2019-01-08 11:20:00,29.39,29.4,29.32,29.34,45059.0,25.8334,25.8422,25.7719,25.7895,45059.0
2019-01-08 11:25:00,29.33,29.41,29.33,29.37,53912.0,25.7807,25.851,25.7807,25.8158,53912.0
2019-01-08 11:30:00,29.36,29.36,29.26,29.27,71909.0,25.807,25.807,25.7191,25.7279,71909.0
2019-01-08 11:35:00,29.27,29.29,29.22,29.26,62709.0,25.7279,25.7455,25.684,25.7191,62709.0
2019-01-08 11:40:00,29.25,29.28,29.22,29.25,51017.0,25.7104,25.7367,25.684,25.7104,51017.0
2019-01-08 11:45:00,29.25,29.34,29.25,29.34,48370.0,25.7104,25.7895,25.7104,25.7895,48370.0
2019-01-08 11:50:00,29.34,29.34,29.28,29.34,66170.0,25.7895,25.7895,25.7367,25.7895,66170.0
2019-01-08 11:55:00,29.34,29.5,29.33,29.48,62253.0,25.7895,25.9301,25.7807,25.9125,62253.0
2019-01-08 12:00:00,29.48,29.55,29.48,29.54,53751.0,25.9125,25.9741,25.9125,25.9653,53751.0
2019-01-08 12:05:00,29.54,29.58,29.52,29.54,86943.0,25.9653,26.0004,25.9477,25.9653,86943.0
2019-01-08 12:10:00,29.54,29.55,29.44,29.52,48823.0,25.9653,25.9741,25.8774,25.9477,48823.0
2019-01-08 12:15:00,29.51,29.53,29.46,29.49,43605.0,25.9389,25.9565,25.8949,25.9213,43605.0
2019-01-08 12:20:00,29.5,29.53,29.45,29.46,35251.0,25.9301,25.9565,25.8862,25.8949,35251.0
2019-01-08 12:25:00,29.47,29.51,29.38,29.4,46487.0,25.9037,25.9389,25.8246,25.8422,46487.0
2019-01-08 12:30:00,29.4,29.43,29.37,29.38,39957.0,25.8422,25.8686,25.8158,25.8246,39957.0
2019-01-08 12:35:00,29.37,29.42,29.36,29.39,60526.0,25.8158,25.8598,25.807,25.8334,60526.0
2019-01-08 12:40:00,29.38,29.42,29.34,29.35,64092.0,25.8246,25.8598,25.7895,25.7983,64092.0
2019-01-08 12:45:00,29.35,29.38,29.26,29.28,73736.0,25.7983,25.8246,25.7191,25.7367,73736.0
2019-01-08 12:50:00,29.27,29.32,29.26,29.32,42519.0,25.7279,25.7719,25.7191,25.7719,42519.0
2019-01-08 12:55:00,29.32,29.33,29.28,29.32,34900.0,25.7719,25.7807,25.7367,25.7719,34900.0
2019-01-08 13:00:00,29.31,29.35,29.28,29.28,64335.0,25.7631,25.7983,25.7367,25.7367,64335.0
2019-01-08 13:05:00,29.27,29.3,29.24,29.28,61542.0,25.7279,25.7543,25.7016,25.7367,61542.0
2019-01-08 13:10:00,29.29,29.35,29.26,29.34,54906.0,25.7455,25.7983,25.7191,25.7895,54906.0
2019-01-08 13:15:00,29.34,29.35,29.32,29.34,49268.0,25.7895,25.7983,25.7719,25.7895,49268.0
2019-01-08 13:20:00,29.35,29.4,29.34,29.37,47504.0,25.7983,25.8422,25.7895,25.8158,47504.0
2019-01-08 13:25:00,29.37,29.42,29.36,29.41,62131.0,25.8158,25.8598,25.807,25.851,62131.0
2019-01-08 13:30:00,29.41,29.5,29.41,29.5,58501.0,25.851,25.9301,25.851,25.9301,58501.0
2019-01-08 13:35:00,29.49,29.51,29.41,29.41,77587.0,25.9213,25.9389,25.851,25.851,77587.0
2019-01-08 13:40:00,29.42,29.42,29.35,29.35,36579.0,25.8598,25.8598,25.7983,25.7983,36579.0
2019-01-08 13:45:00,29.35,29.38,29.31,29.37,61945.0,25.7983,25.8246,25.7631,25.8158,61945.0
2019-01-08 13:50:00,29.38,29.42,29.35,29.42,75598.0,25.8246,25.8598,25.7983,25.8598,75598.0
2019-01-08 13:55:00,29.42,29.43,29.35,29.35,43183.0,25.8598,25.8686,25.7983,25.7983,43183.0
2019-01-08 14:00:00,29.35,29.37,29.31,29.31,56821.0,25.7983,25.8158,25.7631,25.7631,56821.0
2019-01-08 14:05:00,29.32,29.33,29.27,29.28,67347.0,25.7719,25.7807,25.7279,25.7367,67347.0
2019-01-08 14:10:00,29.28,29.31,29.28,29.31,41362.0,25.7367,25.7631,25.7367,25.7631,41362.0
2019-01-08 14:15:00,29.31,29.32,29.28,29.29,58407.0,25.7631,25.7719,25.7367,25.7455,58407.0
2019-01-08 14:20:00,29.28,29.28,29.25,29.26,72394.0,25.7367,25.7367,25.7104,25.7191,72394.0
2019-01-08 14:25:00,29.26,29.32,29.26,29.3,50803.0,25.7191,25.7719,25.7191,25.7543,50803.0
2019-01-08 14:30:00,29.31,29.33,29.28,29.31,48569.0,25.7631,25.7807,25.7367,25.7631,48569.0
2019-01-08 14:35:00,29.31,29.34,29.29,29.32,57966.0,25.7631,25.7895,25.7455,25.7719,57966.0
2019-01-08 14:40:00,29.32,29.34,29.27,29.27,42616.0,25.7719,25.7895,25.7279,25.7279,42616.0
2019-01-08 14:45:00,29.28,29.31,29.25,29.28,104076.0,25.7367,25.7631,25.7104,25.7367,104076.0
2019-01-08 14:50:00,29.28,29.32,29.23,29.32,144099.0,25.7367,25.7719,25.6928,25.7719,144099.0
2019-01-08 14:55:00,29.31,29.32,29.26,29.26,68962.0,25.7631,25.7719,25.7191,25.7191,68962.0
2019-01-08 15:00:00,29.26,29.28,29.25,29.26,57842.0,25.7191,25.7367,25.7104,25.7191,57842.0
2019-01-08 15:05:00,29.26,29.27,29.19,29.24,262186.0,25.7191,25.7279,25.6576,25.7016,262186.0
2019-01-08 15:10:00,29.25,29.26,29.21,29.25,54201.0,25.7104,25.7191,25.6752,25.7104,54201.0
2019-01-08 15:15:00,29.24,29.3,29.22,29.28,42713.0,25.7016,25.7543,25.684,25.7367,42713.0
2019-01-08 15:20:00,29.28,29.29,29.23,29.27,67151.0,25.7367,25.7455,25.6928,25.7279,67151.0
2019-01-08 15:25:00,29.27,29.28,29.24,29.27,122067.0,25.7279,25.7367,25.7016,25.7279,122067.0
2019-01-08 15:30:00,29.27,29.28,29.24,29.26,169322.0,25.7279,25.7367,25.7016,25.7191,169322.0
2019-01-08 15:35:00,29.25,29.26,29.2,29.24,121809.0,25.7104,25.7191,25.6664,25.7016,121809.0
2019-01-08 15:40:00,29.24,29.24,29.18,29.23,206692.0,25.7016,25.7016,25.6488,25.6928,206692.0
2019-01-08 15:45:00,29.22,29.27,29.18,29.19,176843.0,25.684,25.7279,25.6488,25.6576,176843.0
2019-01-08 15:50:00,29.19,29.22,29.16,29.21,198122.0,25.6576,25.684,25.6312,25.6752,198122.0
2019-01-08 15:55:00,29.21,29.22,29.18,29.2,609456.0,25.6752,25.684,25.6488,25.6664,609456.0
2019-01-09 09:30:00,29.64,29.69,29.5,29.67,304028.0,26.0532,26.0971,25.9301,26.0795,304028.0
2019-01-09 09:35:00,29.65,29.74,29.59,29.69,165270.0,26.062,26.1411,26.0092,26.0971,165270.0
2019-01-09 09:40:00,29.69,29.78,29.67,29.73,118475.0,26.0971,26.1762,26.0795,26.1323,118475.0
2019-01-09 09:45:00,29.74,29.77,29.68,29.75,56281.0,26.1411,26.1674,26.0883,26.1498,56281.0
2019-01-09 09:50:00,29.76,29.84,29.71,29.74,83448.0,26.1586,26.229,26.1147,26.1411,83448.0
2019-01-09 09:55:00,29.72,29.78,29.63,29.75,121379.0,26.1235,26.1762,26.0444,26.1498,121379.0
2019-01-09 10:00:00,29.76,29.81,29.69,29.74,107433.0,26.1586,26.2026,26.0971,26.1411,107433.0
2019-01-09 10:05:00,29.74,29.77,29.67,29.7,148672.0,26.1411,26.1674,26.0795,26.1059,148672.0
2019-01-09 10:10:00,29.71,29.76,29.67,29.69,81602.0,26.1147,26.1586,26.0795,26.0971,81602.0
2019-01-09 10:15:00,29.69,29.75,29.67,29.72,71935.0,26.0971,26.1498,26.0795,26.1235,71935.0
2019-01-09 10:20:00,29.72,29.74,29.63,29.68,101007.0,26.1235,26.1411,26.0444,26.0883,101007.0
2019-01-09 10:25:00,29.68,29.71,29.62,29.62,74884.0,26.0883,26.1147,26.0356,26.0356,74884.0
2019-01-09 10:30:00,29.62,29.62,29.32,29.33,128504.0,26.0356,26.0356,25.7719,25.7807,128504.0
2019-01-09 10:35:00,29.32,29.45,29.29,29.39,115936.0,25.7719,25.8862,25.7455,25.8334,115936.0
2019-01-09 10:40:00,29.38,29.39,29.31,29.35,95006.0,25.8246,25.8334,25.7631,25.7983,95006.0
2019-01-09 10:45:00,29.33,29.39,29.31,29.38,57336.0,25.7807,25.8334,25.7631,25.8246,57336.0
2019-01-09 10:50:00,29.38,29.43,29.35,29.37,54020.0,25.8246,25.8686,25.7983,25.8158,54020.0
2019-01-09 10:55:00,29.37,29.4,29.33,29.36,94130.0,25.8158,25.8422,25.7807,25.807,94130.0
2019-01-09 11:00:00,29.36,29.49,29.35,29.48,69218.0,25.807,25.9213,25.7983,25.9125,69218.0
2019-01-09 11:05:00,29.48,29.51,29.39,29.43,36573.0,25.9125,25.9389,25.8334,25.8686,36573.0
2019-01-09 11:10:00,29.43,29.55,29.43,29.52,45836.0,25.8686,25.9741,25.8686,25.9477,45836.0
2019-01-09 11:15:00,29.52,29.52,29.45,29.48,52945.0,25.9477,25.9477,25.8862,25.9125,52945.0
2019-01-09 11:20:00,29.47,29.65,29.38,29.63,237303.0,25.9037,26.062,25.8246,26.0444,237303.0
2019-01-09 11:25:00,29.63,29.69,29.61,29.65,39049.0,26.0444,26.0971,26.0268,26.062,39049.0
2019-01-09 11:30:00,29.64,29.7,29.6,29.69,72919.0,26.0532,26.1059,26.018,26.0971,72919.0
2019-01-09 11:35:00,29.7,29.77,29.65,29.75,148485.0,26.1059,26.1674,26.062,26.1498,148485.0
2019-01-09 11:40:00,29.75,29.76,29.68,29.7,164629.0,26.1498,26.1586,26.0883,26.1059,164629.0
2019-01-09 11:45:00,29.7,29.84,29.69,29.78,98512.0,26.1059,26.229,26.0971,26.1762,98512.0
2019-01-09 11:50:00,29.78,29.83,29.72,29.81,52955.0,26.1762,26.2202,26.1235,26.2026,52955.0
2019-01-09 11:55:00,29.81,29.81,29.71,29.73,105031.0,26.2026,26.2026,26.1147,26.1323,105031.0
2019-01-09 12:00:00,29.73,29.82,29.73,29.8,123894.0,26.1323,26.2114,26.1323,26.1938,123894.0
2019-01-09 12:05:00,29.8,29.8,29.75,29.76,55069.0,26.1938,26.1938,26.1498,26.1586,55069.0
2019-01-09 12:10:00,29.76,29.81,29.75,29.75,66555.0,26.1586,26.2026,26.1498,26.1498,66555.0
2019-01-09 12:15:00,29.75,29.79,29.74,29.79,68281.0,26.1498,26.185,26.1411,26.185,68281.0
2019-01-09 12:20:00,29.79,29.82,29.74,29.82,45046.0,26.185,26.2114,26.1411,26.2114,45046.0
2019-01-09 12:25:00,29.82,29.83,29.74,29.76,69273.0,26.2114,26.2202,26.1411,26.1586,69273.0
2019-01-09 12:30:00,29.77,29.83,29.77,29.8,83879.0,26.1674,26.2202,26.1674,26.1938,83879.0
2019-01-09 12:35:00,29.79,29.82,29.77,29.8,49042.0,26.185,26.2114,26.1674,26.1938,49042.0
2019-01-09 12:40:00,29.8,29.86,29.78,29.79,276944.0,26.1938,26.2465,26.1762,26.185,276944.0
2019-01-09 12:45:00,29.8,29.96,29.79,29.93,433984.0,26.1938,26.3344,26.185,26.3081,433984.0
2019-01-09 12:50:00,29.94,30.04,29.93,30.03,227461.0,26.3169,26.4048,26.3081,26.396,227461.0
2019-01-09 12:55:00,30.04,30.11,30.02,30.09,64960.0,26.4048,26.4663,26.3872,26.4487,64960.0
2019-01-09 13:00:00,30.1,30.12,30.04,30.06,74230.0,26.4575,26.4751,26.4048,26.4223,74230.0
2019-01-09 13:05:00,30.06,30.09,30.01,30.04,90694.0,26.4223,26.4487,26.3784,26.4048,90694.0
2019-01-09 13:10:00,30.04,30.08,30.01,30.05,47388.0,26.4048,26.4399,26.3784,26.4135,47388.0
2019-01-09 13:15:00,30.05,30.11,30.05,30.08,56903.0,26.4135,26.4663,26.4135,26.4399,56903.0
2019-01-09 13:20:00,30.07,30.08,30.03,30.07,57295.0,26.4311,26.4399,26.396,26.4311,57295.0
2019-01-09 13:25:00,30.07,30.07,30.02,30.03,40115.0,26.4311,26.4311,26.3872,26.396,40115.0
2019-01-09 13:30:00,30.03,30.05,29.95,29.97,102320.0,26.396,26.4135,26.3256,26.3432,102320.0
2019-01-09 13:35:00,29.98,30.02,29.96,30.0,59227.0,26.352,26.3872,26.3344,26.3696,59227.0
2019-01-09 13:40:00,30.01,30.06,30.0,30.03,40808.0,26.3784,26.4223,26.3696,26.396,40808.0
2019-01-09 13:45:00,30.02,30.03,29.99,30.03,38407.0,26.3872,26.396,26.3608,26.396,38407.0
2019-01-09 13:50:00,30.03,30.05,29.99,30.04,68788.0,26.396,26.4135,26.3608,26.4048,68788.0
2019-01-09 13:55:00,30.05,30.08,30.05,30.07,54615.0,26.4135,26.4399,26.4135,26.4311,54615.0
2019-01-09 14:00:00,30.07,30.13,29.99,30.02,65449.0,26.4311,26.4839,26.3608,26.3872,65449.0
2019-01-09 14:05:00,30.02,30.1,30.01,30.1,242354.0,26.3872,26.4575,26.3784,26.4575,242354.0
2019-01-09 14:10:00,30.1,30.1,30.01,30.06,50834.0,26.4575,26.4575,26.3784,26.4223,50834.0
2019-01-09 14:15:00,30.06,30.06,29.89,29.9,156445.0,26.4223,26.4223,26.2729,26.2817,156445.0
2019-01-09 14:20:00,29.89,29.94,29.88,29.91,113738.0,26.2729,26.3169,26.2641,26.2905,113738.0
2019-01-09 14:25:00,29.91,29.98,29.89,29.96,95896.0,26.2905,26.352,26.2729,26.3344,95896.0
2019-01-09 14:30:00,29.96,29.96,29.88,29.94,135797.0,26.3344,26.3344,26.2641,26.3169,135797.0
2019-01-09 14:35:00,29.94,29.96,29.88,29.9,118753.0,26.3169,26.3344,26.2641,26.2817,118753.0
2019-01-09 14:40:00,29.89,29.97,29.88,29.95,125919.0,26.2729,26.3432,26.2641,26.3256,125919.0
2019-01-09 14:45:00,29.95,29.99,29.95,29.98,94741.0,26.3256,26.3608,26.3256,26.352,94741.0
2019-01-09 14:50:00,29.99,30.01,29.93,29.98,85552.0,26.3608,26.3784,26.3081,26.352,85552.0
2019-01-09 14:55:00,29.98,29.98,29.93,29.96,61883.0,26.352,26.352,26.3081,26.3344,61883.0
2019-01-09 15:00:00,29.96,30.05,29.96,30.03,54760.0,26.3344,26.4135,26.3344,26.396,54760.0
2019-01-09 15:05:00,30.02,30.05,29.99,30.05,59090.0,26.3872,26.4135,26.3608,26.4135,59090.0
2019-01-09 15:10:00,30.05,30.08,30.01,30.05,64187.0,26.4135,26.4399,26.3784,26.4135,64187.0
2019-01-09 15:15:00,30.06,30.08,30.05,30.08,56999.0,26.4223,26.4399,26.4135,26.4399,56999.0
2019-01-09 15:20:00,30.08,30.09,30.03,30.05,77878.0,26.4399,26.4487,26.396,26.4135,77878.0
2019-01-09 15:25:00,30.05,30.09,30.01,30.05,91626.0,26.4135,26.4487,26.3784,26.4135,91626.0
2019-01-09 15:30:00,30.05,30.07,30.01,30.05,120995.0,26.4135,26.4311,26.3784,26.4135,120995.0
2019-01-09 15:35:00,30.05,30.06,29.98,30.0,128570.0,26.4135,26.4223,26.352,26.3696,128570.0
2019-01-09 15:40:00,30.0,30.0,29.93,29.94,137808.0,26.3696,26.3696,26.3081,26.3169,137808.0
2019-01-09 15:45:00,29.94,29.95,29.89,29.92,215812.0,26.3169,26.3256,26.2729,26.2993,215812.0
2019-01-09 15:50:00,29.92,29.96,29.91,29.94,328443.0,26.2993,26.3344,26.2905,26.3169,328443.0
2019-01-09 15:55:00,29.93,30.02,29.92,30.0,744039.0,26.3081,26.3872,26.2993,26.3696,744039.0
2019-01-10 09:30:00,29.75,29.91,29.71,29.82,354848.0,26.1498,26.2905,26.1147,26.2114,354848.0
2019-01-10 09:35:00,29.82,29.94,29.78,29.93,179177.0,26.2114,26.3169,26.1762,26.3081,179177.0
2019-01-10 09:40:00,29.93,29.95,29.72,29.81,191011.0,26.3081,26.3256,26.1235,26.2026,191011.0
2019-01-10 09:45:00,29.8,29.88,29.76,29.81,134886.0,26.1938,26.2641,26.1586,26.2026,134886.0
2019-01-10 09:50:00,29.81,29.97,29.81,29.95,98432.0,26.2026,26.3432,26.2026,26.3256,98432.0
2019-01-10 09:55:00,29.95,30.1,29.91,30.08,94041.0,26.3256,26.4575,26.2905,26.4399,94041.0
2019-01-10 10:00:00,30.08,30.19,30.07,30.07,78641.0,26.4399,26.5366,26.4311,26.4311,78641.0
2019-01-10 10:05:00,30.07,30.28,30.07,30.23,78654.0,26.4311,26.6157,26.4311,26.5718,78654.0
2019-01-10 10:10:00,30.24,30.33,30.22,30.23,64755.0,26.5806,26.6597,26.563,26.5718,64755.0
2019-01-10 10:15:00,30.24,30.26,30.18,30.23,84248.0,26.5806,26.5981,26.5278,26.5718,84248.0
2019-01-10 10:20:00,30.22,30.29,30.21,30.28,113328.0,26.563,26.6245,26.5542,26.6157,113328.0
2019-01-10 10:25:00,30.28,30.32,30.24,30.3,90669.0,26.6157,26.6509,26.5806,26.6333,90669.0
2019-01-10 10:30:00,30.3,30.34,30.28,30.32,39364.0,26.6333,26.6685,26.6157,26.6509,39364.0
2019-01-10 10:35:00,30.32,30.35,30.3,30.32,48358.0,26.6509,26.6772,26.6333,26.6509,48358.0
2019-01-10 10:40:00,30.31,30.32,30.23,30.29,107968.0,26.6421,26.6509,26.5718,26.6245,107968.0
2019-01-10 10:45:00,30.3,30.31,30.26,30.3,43785.0,26.6333,26.6421,26.5981,26.6333,43785.0
2019-01-10 10:50:00,30.3,30.45,30.29,30.44,47354.0,26.6333,26.7651,26.6245,26.7564,47354.0
2019-01-10 10:55:00,30.43,30.47,30.39,30.45,45093.0,26.7476,26.7827,26.7124,26.7651,45093.0
2019-01-10 11:00:00,30.46,30.54,30.42,30.54,137997.0,26.7739,26.8442,26.7388,26.8442,137997.0
2019-01-10 11:05:00,30.55,30.57,30.51,30.51,30316.0,26.853,26.8706,26.8179,26.8179,30316.0
2019-01-10 11:10:00,30.51,30.58,30.51,30.57,73654.0,26.8179,26.8794,26.8179,26.8706,73654.0
2019-01-10 11:15:00,30.57,30.6,30.5,30.51,64617.0,26.8706,26.897,26.8091,26.8179,64617.0
2019-01-10 11:20:00,30.51,30.57,30.49,30.51,161825.0,26.8179,26.8706,26.8003,26.8179,161825.0
2019-01-10 11:25:00,30.51,30.53,30.47,30.52,137817.0,26.8179,26.8355,26.7827,26.8267,137817.0
2019-01-10 11:30:00,30.52,30.55,30.49,30.53,97947.0,26.8267,26.853,26.8003,26.8355,97947.0
2019-01-10 11:35:00,30.54,30.62,30.51,30.55,119818.0,26.8442,26.9146,26.8179,26.853,119818.0
2019-01-10 11:40:00,30.56,30.63,30.56,30.62,61896.0,26.8618,26.9234,26.8618,26.9146,61896.0
2019-01-10 11:45:00,30.64,30.68,30.59,30.67,87014.0,26.9321,26.9673,26.8882,26.9585,87014.0
2019-01-10 11:50:00,30.68,30.69,30.64,30.66,77358.0,26.9673,26.9761,26.9321,26.9497,77358.0
2019-01-10 11:55:00,30.65,30.74,30.64,30.73,107076.0,26.9409,27.02,26.9321,27.0113,107076.0
2019-01-10 12:00:00,30.72,30.75,30.66,30.66,84526.0,27.0025,27.0288,26.9497,26.9497,84526.0
2019-01-10 12:05:00,30.67,30.67,30.56,30.57,130968.0,26.9585,26.9585,26.8618,26.8706,130968.0
2019-01-10 12:10:00,30.57,30.6,30.56,30.57,40432.0,26.8706,26.897,26.8618,26.8706,40432.0
2019-01-10 12:15:00,30.57,30.63,30.56,30.61,101409.0,26.8706,26.9234,26.8618,26.9058,101409.0
2019-01-10 12:20:00,30.59,30.66,30.56,30.63,66452.0,26.8882,26.9497,26.8618,26.9234,66452.0
2019-01-10 12:25:00,30.63,30.64,30.56,30.63,77138.0,26.9234,26.9321,26.8618,26.9234,77138.0
2019-01-10 12:30:00,30.63,30.67,30.59,30.61,76816.0,26.9234,26.9585,26.8882,26.9058,76816.0
2019-01-10 12:35:00,30.6,30.64,30.58,30.59,73382.0,26.897,26.9321,26.8794,26.8882,73382.0
2019-01-10 12:40:00,30.58,30.59,30.5,30.55,78579.0,26.8794,26.8882,26.8091,26.853,78579.0
2019-01-10 12:45:00,30.54,30.67,30.53,30.63,86381.0,26.8442,26.9585,26.8355,26.9234,86381.0
2019-01-10 12:50:00,30.63,30.69,30.61,30.66,67059.0,26.9234,26.9761,26.9058,26.9497,67059.0
2019-01-10 12:55:00,30.67,30.69,30.63,30.67,58264.0,26.9585,26.9761,26.9234,26.9585,58264.0
2019-01-10 13:00:00,30.67,30.68,30.57,30.6,79560.0,26.9585,26.9673,26.8706,26.897,79560.0
2019-01-10 13:05:00,30.6,30.62,30.49,30.5,64843.0,26.897,26.9146,26.8003,26.8091,64843.0
2019-01-10 13:10:00,30.49,30.54,30.48,30.5,42634.0,26.8003,26.8442,26.7915,26.8091,42634.0
2019-01-10 13:15:00,30.5,30.52,30.43,30.45,273562.0,26.8091,26.8267,26.7476,26.7651,273562.0
2019-01-10 13:20:00,30.44,30.5,30.42,30.5,107216.0,26.7564,26.8091,26.7388,26.8091,107216.0
2019-01-10 13:25:00,30.49,30.59,30.48,30.57,85299.0,26.8003,26.8882,26.7915,26.8706,85299.0
2019-01-10 13:30:00,30.57,30.62,30.53,30.59,71864.0,26.8706,26.9146,26.8355,26.8882,71864.0
2019-01-10 13:35:00,30.59,30.6,30.53,30.55,66787.0,26.8882,26.897,26.8355,26.853,66787.0
2019-01-10 13:40:00,30.54,30.56,30.45,30.46,76820.0,26.8442,26.8618,26.7651,26.7739,76820.0
2019-01-10 13:45:00,30.46,30.53,30.46,30.48,48894.0,26.7739,26.8355,26.7739,26.7915,48894.0
2019-01-10 13:50:00,30.48,30.51,30.41,30.43,123647.0,26.7915,26.8179,26.73,26.7476,123647.0
2019-01-10 13:55:00,30.43,30.57,30.43,30.57,137868.0,26.7476,26.8706,26.7476,26.8706,137868.0
2019-01-10 14:00:00,30.56,30.62,30.56,30.6,71991.0,26.8618,26.9146,26.8618,26.897,71991.0
2019-01-10 14:05:00,30.61,30.67,30.6,30.65,46052.0,26.9058,26.9585,26.897,26.9409,46052.0
2019-01-10 14:10:00,30.66,30.72,30.65,30.71,98047.0,26.9497,27.0025,26.9409,26.9937,98047.0
2019-01-10 14:15:00,30.71,30.73,30.67,30.72,41597.0,26.9937,27.0113,26.9585,27.0025,41597.0
2019-01-10 14:20:00,30.72,30.73,30.66,30.69,64256.0,27.0025,27.0113,26.9497,26.9761,64256.0
2019-01-10 14:25:00,30.69,30.71,30.65,30.71,42497.0,26.9761,26.9937,26.9409,26.9937,42497.0
2019-01-10 14:30:00,30.71,30.73,30.66,30.68,67163.0,26.9937,27.0113,26.9497,26.9673,67163.0
2019-01-10 14:35:00,30.68,30.69,30.63,30.65,89111.0,26.9673,26.9761,26.9234,26.9409,89111.0
2019-01-10 14:40:00,30.65,30.73,30.64,30.69,59697.0,26.9409,27.0113,26.9321,26.9761,59697.0
2019-01-10 14:45:00,30.69,30.69,30.61,30.64,66516.0,26.9761,26.9761,26.9058,26.9321,66516.0
2019-01-10 14:50:00,30.64,30.66,30.62,30.65,42443.0,26.9321,26.9497,26.9146,26.9409,42443.0
2019-01-10 14:55:00,30.64,30.68,30.63,30.68,76594.0,26.9321,26.9673,26.9234,26.9673,76594.0
2019-01-10 15:00:00,30.67,30.76,30.66,30.74,133669.0,26.9585,27.0376,26.9497,27.02,133669.0
2019-01-10 15:05:00,30.75,30.84,30.75,30.82,129054.0,27.0288,27.1079,27.0288,27.0904,129054.0
2019-01-10 15:10:00,30.81,30.82,30.74,30.79,135532.0,27.0816,27.0904,27.02,27.064,135532.0
2019-01-10 15:15:00,30.79,30.8,30.76,30.79,83537.0,27.064,27.0728,27.0376,27.064,83537.0
2019-01-10 15:20:00,30.79,30.8,30.71,30.75,117936.0,27.064,27.0728,26.9937,27.0288,117936.0
2019-01-10 15:25:00,30.75,30.77,30.72,30.73,116928.0,27.0288,27.0464,27.0025,27.0113,116928.0
2019-01-10 15:30:00,30.73,30.77,30.65,30.75,203657.0,27.0113,27.0464,26.9409,27.0288,203657.0
2019-01-10 15:35:00,30.74,30.78,30.73,30.76,138726.0,27.02,27.0552,27.0113,27.0376,138726.0
2019-01-10 15:40:00,30.76,30.84,30.75,30.83,166149.0,27.0376,27.1079,27.0288,27.0992,166149.0
2019-01-10 15:45:00,30.83,30.84,30.79,30.83,475137.0,27.0992,27.1079,27.064,27.0992,475137.0
2019-01-10 15:50:00,30.83,30.86,30.79,30.85,402169.0,27.0992,27.1255,27.064,27.1167,402169.0
2019-01-10 15:55:00,30.84,30.89,30.84,30.87,928112.0,27.1079,27.1519,27.1079,27.1343,928112.0
2019-01-11 09:30:00,30.49,30.57,30.31,30.38,410183.0,26.8003,26.8706,26.6421,26.7036,410183.0
2019-01-11 09:35:00,30.37,30.43,30.27,30.36,408765.0,26.6948,26.7476,26.6069,26.686,408765.0
2019-01-11 09:40:00,30.35,30.51,30.33,30.51,166209.0,26.6772,26.8179,26.6597,26.8179,166209.0
2019-01-11 09:45:00,30.52,30.62,30.49,30.52,143498.0,26.8267,26.9146,26.8003,26.8267,143498.0
2019-01-11 09:50:00,30.51,30.51,30.3,30.36,217177.0,26.8179,26.8179,26.6333,26.686,217177.0
2019-01-11 09:55:00,30.36,30.42,30.25,30.4,188608.0,26.686,26.7388,26.5893,26.7212,188608.0
2019-01-11 10:00:00,30.39,30.46,30.34,30.42,119497.0,26.7124,26.7739,26.6685,26.7388,119497.0
2019-01-11 10:05:00,30.42,30.46,30.37,30.4,118634.0,26.7388,26.7739,26.6948,26.7212,118634.0
2019-01-11 10:10:00,30.4,30.4,30.23,30.28,86859.0,26.7212,26.7212,26.5718,26.6157,86859.0
2019-01-11 10:15:00,30.28,30.28,30.21,30.23,73436.0,26.6157,26.6157,26.5542,26.5718,73436.0
2019-01-11 10:20:00,30.24,30.26,30.17,30.19,151912.0,26.5806,26.5981,26.519,26.5366,151912.0
2019-01-11 10:25:00,30.18,30.18,30.04,30.15,328649.0,26.5278,26.5278,26.4048,26.5014,328649.0
2019-01-11 10:30:00,30.16,30.21,30.15,30.2,115932.0,26.5102,26.5542,26.5014,26.5454,115932.0
2019-01-11 10:35:00,30.2,30.32,30.17,30.29,76276.0,26.5454,26.6509,26.519,26.6245,76276.0
2019-01-11 10:40:00,30.3,30.39,30.29,30.36,99521.0,26.6333,26.7124,26.6245,26.686,99521.0
2019-01-11 10:45:00,30.35,30.36,30.3,30.32,168533.0,26.6772,26.686,26.6333,26.6509,168533.0
2019-01-11 10:50:00,30.32,30.34,30.28,30.33,131747.0,26.6509,26.6685,26.6157,26.6597,131747.0
2019-01-11 10:55:00,30.34,30.37,30.3,30.3,90179.0,26.6685,26.6948,26.6333,26.6333,90179.0
2019-01-11 11:00:00,30.3,30.37,30.3,30.35,98822.0,26.6333,26.6948,26.6333,26.6772,98822.0
2019-01-11 11:05:00,30.36,30.36,30.31,30.32,80901.0,26.686,26.686,26.6421,26.6509,80901.0
2019-01-11 11:10:00,30.33,30.37,30.31,30.37,170408.0,26.6597,26.6948,26.6421,26.6948,170408.0
2019-01-11 11:15:00,30.36,30.44,30.35,30.41,150541.0,26.686,26.7564,26.6772,26.73,150541.0
2019-01-11 11:20:00,30.41,30.44,30.38,30.4,121029.0,26.73,26.7564,26.7036,26.7212,121029.0
2019-01-11 11:25:00,30.39,30.44,30.37,30.42,129239.0,26.7124,26.7564,26.6948,26.7388,129239.0
2019-01-11 11:30:00,30.42,30.45,30.39,30.44,66006.0,26.7388,26.7651,26.7124,26.7564,66006.0
2019-01-11 11:35:00,30.45,30.53,30.45,30.48,53407.0,26.7651,26.8355,26.7651,26.7915,53407.0
2019-01-11 11:40:00,30.49,30.56,30.49,30.55,56780.0,26.8003,26.8618,26.8003,26.853,56780.0
2019-01-11 11:45:00,30.56,30.61,30.52,30.6,151091.0,26.8618,26.9058,26.8267,26.897,151091.0
2019-01-11 11:50:00,30.6,30.6,30.53,30.53,92148.0,26.897,26.897,26.8355,26.8355,92148.0
2019-01-11 11:55:00,30.54,30.57,30.52,30.55,70579.0,26.8442,26.8706,26.8267,26.853,70579.0
2019-01-11 12:00:00,30.55,30.55,30.5,30.52,67032.0,26.853,26.853,26.8091,26.8267,67032.0
2019-01-11 12:05:00,30.52,30.65,30.51,30.65,56704.0,26.8267,26.9409,26.8179,26.9409,56704.0
2019-01-11 12:10:00,30.64,30.64,30.58,30.63,55381.0,26.9321,26.9321,26.8794,26.9234,55381.0
2019-01-11 12:15:00,30.63,30.66,30.59,30.6,153361.0,26.9234,26.9497,26.8882,26.897,153361.0
2019-01-11 12:20:00,30.6,30.6,30.52,30.53,82015.0,26.897,26.897,26.8267,26.8355,82015.0
2019-01-11 12:25:00,30.54,30.57,30.5,30.51,70926.0,26.8442,26.8706,26.8091,26.8179,70926.0
2019-01-11 12:30:00,30.5,30.59,30.48,30.59,99003.0,26.8091,26.8882,26.7915,26.8882,99003.0
2019-01-11 12:35:00,30.58,30.61,30.53,30.6,84973.0,26.8794,26.9058,26.8355,26.897,84973.0
2019-01-11 12:40:00,30.59,30.65,30.59,30.64,38855.0,26.8882,26.9409,26.8882,26.9321,38855.0
2019-01-11 12:45:00,30.64,30.66,30.61,30.63,49860.0,26.9321,26.9497,26.9058,26.9234,49860.0
2019-01-11 12:50:00,30.63,30.68,30.61,30.66,50951.0,26.9234,26.9673,26.9058,26.9497,50951.0
2019-01-11 12:55:00,30.66,30.69,30.63,30.64,45335.0,26.9497,26.9761,26.9234,26.9321,45335.0
2019-01-11 13:00:00,30.64,30.64,30.56,30.56,55405.0,26.9321,26.9321,26.8618,26.8618,55405.0
2019-01-11 13:05:00,30.56,30.6,30.54,30.55,62705.0,26.8618,26.897,26.8442,26.853,62705.0
2019-01-11 13:10:00,30.55,30.56,30.48,30.5,150306.0,26.853,26.8618,26.7915,26.8091,150306.0
2019-01-11 13:15:00,30.51,30.54,30.48,30.53,59145.0,26.8179,26.8442,26.7915,26.8355,59145.0
2019-01-11 13:20:00,30.53,30.55,30.51,30.52,67659.0,26.8355,26.853,26.8179,26.8267,67659.0
2019-01-11 13:25:00,30.51,30.54,30.5,30.53,73860.0,26.8179,26.8442,26.8091,26.8355,73860.0
2019-01-11 13:30:00,30.53,30.55,30.5,30.5,75160.0,26.8355,26.853,26.8091,26.8091,75160.0
2019-01-11 13:35:00,30.51,30.52,30.49,30.51,139065.0,26.8179,26.8267,26.8003,26.8179,139065.0
2019-01-11 13:40:00,30.51,30.55,30.5,30.54,63097.0,26.8179,26.853,26.8091,26.8442,63097.0
2019-01-11 13:45:00,30.54,30.57,30.52,30.54,35798.0,26.8442,26.8706,26.8267,26.8442,35798.0
2019-01-11 13:50:00,30.54,30.55,30.52,30.54,46022.0,26.8442,26.853,26.8267,26.8442,46022.0
2019-01-11 13:55:00,30.54,30.55,30.51,30.53,56043.0,26.8442,26.853,26.8179,26.8355,56043.0
2019-01-11 14:00:00,30.53,30.54,30.5,30.52,69088.0,26.8355,26.8442,26.8091,26.8267,69088.0
2019-01-11 14:05:00,30.53,30.55,30.5,30.54,59537.0,26.8355,26.853,26.8091,26.8442,59537.0
2019-01-11 14:10:00,30.54,30.61,30.54,30.59,61943.0,26.8442,26.9058,26.8442,26.8882,61943.0
2019-01-11 14:15:00,30.6,30.61,30.59,30.61,67963.0,26.897,26.9058,26.8882,26.9058,67963.0
2019-01-11 14:20:00,30.61,30.61,30.49,30.52,74560.0,26.9058,26.9058,26.8003,26.8267,74560.0
2019-01-11 14:25:00,30.51,30.57,30.5,30.55,59176.0,26.8179,26.8706,26.8091,26.853,59176.0
2019-01-11 14:30:00,30.55,30.56,30.5,30.55,71714.0,26.853,26.8618,26.8091,26.853,71714.0
2019-01-11 14:35:00,30.55,30.57,30.53,30.55,51838.0,26.853,26.8706,26.8355,26.853,51838.0
2019-01-11 14:40:00,30.55,30.57,30.53,30.57,73760.0,26.853,26.8706,26.8355,26.8706,73760.0
2019-01-11 14:45:00,30.57,30.59,30.54,30.58,69354.0,26.8706,26.8882,26.8442,26.8794,69354.0
2019-01-11 14:50:00,30.57,30.61,30.57,30.59,79231.0,26.8706,26.9058,26.8706,26.8882,79231.0
2019-01-11 14:55:00,30.58,30.59,30.54,30.57,128636.0,26.8794,26.8882,26.8442,26.8706,128636.0
2019-01-11 15:00:00,30.57,30.6,30.54,30.56,127070.0,26.8706,26.897,26.8442,26.8618,127070.0
2019-01-11 15:05:00,30.57,30.6,30.55,30.58,128687.0,26.8706,26.897,26.853,26.8794,128687.0
2019-01-11 15:10:00,30.58,30.62,30.57,30.61,95096.0,26.8794,26.9146,26.8706,26.9058,95096.0
2019-01-11 15:15:00,30.61,30.61,30.55,30.55,83059.0,26.9058,26.9058,26.853,26.853,83059.0
2019-01-11 15:20:00,30.55,30.59,30.52,30.59,111453.0,26.853,26.8882,26.8267,26.8882,111453.0
2019-01-11 15:25:00,30.58,30.6,30.56,30.59,127078.0,26.8794,26.897,26.8618,26.8882,127078.0
2019-01-11 15:30:00,30.59,30.65,30.56,30.65,176339.0,26.8882,26.9409,26.8618,26.9409,176339.0
2019-01-11 15:35:00,30.65,30.69,30.62,30.67,207332.0,26.9409,26.9761,26.9146,26.9585,207332.0
2019-01-11 15:40:00,30.67,30.73,30.54,30.55,776598.0,26.9585,27.0113,26.8442,26.853,776598.0
2019-01-11 15:45:00,30.69,30.78,30.68,30.78,239984.0,26.9761,27.0552,26.9673,27.0552,239984.0
2019-01-11 15:50:00,30.78,30.78,30.64,30.64,292226.0,27.0552,27.0552,26.9321,26.9321,292226.0
2019-01-11 15:55:00,30.65,30.69,30.6,30.69,735545.0,26.9409,26.9761,26.897,26.9761,735545.0
2019-01-14 09:30:00,30.2,30.25,30.13,30.25,206477.0,26.5454,26.5893,26.4839,26.5893,206477.0
2019-01-14 09:35:00,30.26,30.32,30.21,30.22,325903.0,26.5981,26.6509,26.5542,26.563,325903.0
2019-01-14 09:40:00,30.23,30.44,30.22,30.4,121832.0,26.5718,26.7564,26.563,26.7212,121832.0
2019-01-14 09:45:00,30.41,30.44,30.29,30.34,79662.0,26.73,26.7564,26.6245,26.6685,79662.0
2019-01-14 09:50:00,30.32,30.45,30.3,30.44,60199.0,26.6509,26.7651,26.6333,26.7564,60199.0
2019-01-14 09:55:00,30.43,30.47,30.36,30.42,103691.0,26.7476,26.7827,26.686,26.7388,103691.0
2019-01-14 10:00:00,30.43,30.54,30.4,30.48,54382.0,26.7476,26.8442,26.7212,26.7915,54382.0
2019-01-14 10:05:00,30.49,30.52,30.45,30.51,61021.0,26.8003,26.8267,26.7651,26.8179,61021.0
2019-01-14 10:10:00,30.51,30.59,30.49,30.5,39899.0,26.8179,26.8882,26.8003,26.8091,39899.0
2019-01-14 10:15:00,30.49,30.5,30.39,30.47,76356.0,26.8003,26.8091,26.7124,26.7827,76356.0
2019-01-14 10:20:00,30.47,30.51,30.44,30.49,62162.0,26.7827,26.8179,26.7564,26.8003,62162.0
2019-01-14 10:25:00,30.48,30.49,30.41,30.49,86497.0,26.7915,26.8003,26.73,26.8003,86497.0
2019-01-14 10:30:00,30.49,30.56,30.47,30.53,59255.0,26.8003,26.8618,26.7827,26.8355,59255.0
2019-01-14 10:35:00,30.54,30.55,30.42,30.43,63699.0,26.8442,26.853,26.7388,26.7476,63699.0
2019-01-14 10:40:00,30.43,30.43,30.33,30.37,129638.0,26.7476,26.7476,26.6597,26.6948,129638.0
2019-01-14 10:45:00,30.37,30.38,30.27,30.27,121182.0,26.6948,26.7036,26.6069,26.6069,121182.0
2019-01-14 10:50:00,30.27,30.29,30.21,30.23,108077.0,26.6069,26.6245,26.5542,26.5718,108077.0
2019-01-14 10:55:00,30.23,30.35,30.23,30.33,112284.0,26.5718,26.6772,26.5718,26.6597,112284.0
2019-01-14 11:00:00,30.33,30.38,30.27,30.34,65231.0,26.6597,26.7036,26.6069,26.6685,65231.0
2019-01-14 11:05:00,30.33,30.33,30.23,30.26,157911.0,26.6597,26.6597,26.5718,26.5981,157911.0
2019-01-14 11:10:00,30.26,30.28,30.2,30.23,112296.0,26.5981,26.6157,26.5454,26.5718,112296.0
2019-01-14 11:15:00,30.23,30.25,30.13,30.15,172077.0,26.5718,26.5893,26.4839,26.5014,172077.0
2019-01-14 11:20:00,30.14,30.16,30.07,30.11,77183.0,26.4927,26.5102,26.4311,26.4663,77183.0
2019-01-14 11:25:00,30.11,30.23,30.09,30.22,58499.0,26.4663,26.5718,26.4487,26.563,58499.0
2019-01-14 11:30:00,30.22,30.3,30.2,30.3,63780.0,26.563,26.6333,26.5454,26.6333,63780.0
2019-01-14 11:35:00,30.29,30.3,30.23,30.28,64277.0,26.6245,26.6333,26.5718,26.6157,64277.0
2019-01-14 11:40:00,30.29,30.32,30.27,30.3,45448.0,26.6245,26.6509,26.6069,26.6333,45448.0
2019-01-14 11:45:00,30.3,30.34,30.29,30.32,44362.0,26.6333,26.6685,26.6245,26.6509,44362.0
2019-01-14 11:50:00,30.32,30.38,30.29,30.31,48081.0,26.6509,26.7036,26.6245,26.6421,48081.0
2019-01-14 11:55:00,30.3,30.31,30.24,30.26,35474.0,26.6333,26.6421,26.5806,26.5981,35474.0
2019-01-14 12:00:00,30.27,30.33,30.26,30.32,34887.0,26.6069,26.6597,26.5981,26.6509,34887.0
2019-01-14 12:05:00,30.33,30.33,30.29,30.3,57809.0,26.6597,26.6597,26.6245,26.6333,57809.0
2019-01-14 12:10:00,30.3,30.3,30.26,30.29,24850.0,26.6333,26.6333,26.5981,26.6245,24850.0
2019-01-14 12:15:00,30.3,30.39,30.3,30.37,71587.0,26.6333,26.7124,26.6333,26.6948,71587.0
2019-01-14 12:20:00,30.37,30.45,30.36,30.42,60945.0,26.6948,26.7651,26.686,26.7388,60945.0
2019-01-14 12:25:00,30.43,30.43,30.37,30.38,32883.0,26.7476,26.7476,26.6948,26.7036,32883.0
2019-01-14 12:30:00,30.38,30.43,30.37,30.43,33350.0,26.7036,26.7476,26.6948,26.7476,33350.0
2019-01-14 12:35:00,30.41,30.41,30.36,30.38,40397.0,26.73,26.73,26.686,26.7036,40397.0
2019-01-14 12:40:00,30.38,30.42,30.36,30.42,29905.0,26.7036,26.7388,26.686,26.7388,29905.0
2019-01-14 12:45:00,30.42,30.45,30.41,30.41,94355.0,26.7388,26.7651,26.73,26.73,94355.0
2019-01-14 12:50:00,30.42,30.51,30.41,30.47,173175.0,26.7388,26.8179,26.73,26.7827,173175.0
2019-01-14 12:55:00,30.47,30.49,30.44,30.45,22747.0,26.7827,26.8003,26.7564,26.7651,22747.0
2019-01-14 13:00:00,30.45,30.48,30.45,30.45,29653.0,26.7651,26.7915,26.7651,26.7651,29653.0
2019-01-14 13:05:00,30.46,30.49,30.45,30.49,32821.0,26.7739,26.8003,26.7651,26.8003,32821.0
2019-01-14 13:10:00,30.49,30.58,30.49,30.56,51745.0,26.8003,26.8794,26.8003,26.8618,51745.0
2019-01-14 13:15:00,30.55,30.56,30.54,30.55,28823.0,26.853,26.8618,26.8442,26.853,28823.0
2019-01-14 13:20:00,30.56,30.62,30.55,30.59,47085.0,26.8618,26.9146,26.853,26.8882,47085.0
2019-01-14 13:25:00,30.59,30.6,30.52,30.53,16685.0,26.8882,26.897,26.8267,26.8355,16685.0
2019-01-14 13:30:00,30.53,30.54,30.5,30.54,25190.0,26.8355,26.8442,26.8091,26.8442,25190.0
2019-01-14 13:35:00,30.54,30.58,30.53,30.55,23825.0,26.8442,26.8794,26.8355,26.853,23825.0
2019-01-14 13:40:00,30.55,30.56,30.54,30.54,31193.0,26.853,26.8618,26.8442,26.8442,31193.0
2019-01-14 13:45:00,30.53,30.55,30.51,30.53,45756.0,26.8355,26.853,26.8179,26.8355,45756.0
2019-01-14 13:50:00,30.53,30.6,30.53,30.59,22998.0,26.8355,26.897,26.8355,26.8882,22998.0
2019-01-14 13:55:00,30.6,30.64,30.55,30.55,37290.0,26.897,26.9321,26.853,26.853,37290.0
2019-01-14 14:00:00,30.56,30.58,30.5,30.57,46623.0,26.8618,26.8794,26.8091,26.8706,46623.0
2019-01-14 14:05:00,30.57,30.61,30.56,30.58,61512.0,26.8706,26.9058,26.8618,26.8794,61512.0
2019-01-14 14:10:00,30.59,30.6,30.53,30.54,145483.0,26.8882,26.897,26.8355,26.8442,145483.0
2019-01-14 14:15:00,30.54,30.54,30.45,30.46,46735.0,26.8442,26.8442,26.7651,26.7739,46735.0
2019-01-14 14:20:00,30.47,30.47,30.38,30.39,44036.0,26.7827,26.7827,26.7036,26.7124,44036.0
2019-01-14 14:25:00,30.38,30.4,30.35,30.38,43999.0,26.7036,26.7212,26.6772,26.7036,43999.0
2019-01-14 14:30:00,30.38,30.43,30.38,30.42,57244.0,26.7036,26.7476,26.7036,26.7388,57244.0
2019-01-14 14:35:00,30.42,30.46,30.41,30.44,54712.0,26.7388,26.7739,26.73,26.7564,54712.0
2019-01-14 14:40:00,30.44,30.5,30.43,30.48,48194.0,26.7564,26.8091,26.7476,26.7915,48194.0
2019-01-14 14:45:00,30.47,30.51,30.46,30.49,49391.0,26.7827,26.8179,26.7739,26.8003,49391.0
2019-01-14 14:50:00,30.49,30.5,30.48,30.49,41972.0,26.8003,26.8091,26.7915,26.8003,41972.0
2019-01-14 14:55:00,30.48,30.53,30.48,30.49,57359.0,26.7915,26.8355,26.7915,26.8003,57359.0
2019-01-14 15:00:00,30.49,30.51,30.45,30.48,75522.0,26.8003,26.8179,26.7651,26.7915,75522.0
2019-01-14 15:05:00,30.49,30.5,30.46,30.47,86578.0,26.8003,26.8091,26.7739,26.7827,86578.0
2019-01-14 15:10:00,30.46,30.47,30.39,30.41,89678.0,26.7739,26.7827,26.7124,26.73,89678.0
2019-01-14 15:15:00,30.42,30.43,30.41,30.42,46704.0,26.7388,26.7476,26.73,26.7388,46704.0
2019-01-14 15:20:00,30.42,30.44,30.39,30.41,74184.0,26.7388,26.7564,26.7124,26.73,74184.0
2019-01-14 15:25:00,30.41,30.42,30.37,30.39,77665.0,26.73,26.7388,26.6948,26.7124,77665.0
2019-01-14 15:30:00,30.38,30.45,30.38,30.42,100816.0,26.7036,26.7651,26.7036,26.7388,100816.0
2019-01-14 15:35:00,30.42,30.45,30.41,30.45,102331.0,26.7388,26.7651,26.73,26.7651,102331.0
2019-01-14 15:40:00,30.45,30.46,30.41,30.41,106034.0,26.7651,26.7739,26.73,26.73,106034.0
2019-01-14 15:45:00,30.41,30.42,30.34,30.36,201883.0,26.73,26.7388,26.6685,26.686,201883.0
2019-01-14 15:50:00,30.36,30.37,30.31,30.31,131240.0,26.686,26.6948,26.6421,26.6421,131240.0
2019-01-14 15:55:00,30.31,30.41,30.31,30.36,503540.0,26.6421,26.73,26.6421,26.686,503540.0
2019-01-15 09:30:00,30.6,30.73,30.59,30.64,209160.0,26.897,27.0113,26.8882,26.9321,209160.0
2019-01-15 09:35:00,30.64,30.76,30.62,30.64,141333.0,26.9321,27.0376,26.9146,26.9321,141333.0
2019-01-15 09:40:00,30.64,30.72,30.62,30.63,133571.0,26.9321,27.0025,26.9146,26.9234,133571.0
2019-01-15 09:45:00,30.64,30.67,30.56,30.57,159271.0,26.9321,26.9585,26.8618,26.8706,159271.0
2019-01-15 09:50:00,30.58,30.6,30.49,30.55,278995.0,26.8794,26.897,26.8003,26.853,278995.0
2019-01-15 09:55:00,30.55,30.58,30.46,30.54,115416.0,26.853,26.8794,26.7739,26.8442,115416.0
2019-01-15 10:00:00,30.55,30.63,30.51,30.55,124268.0,26.853,26.9234,26.8179,26.853,124268.0
2019-01-15 10:05:00,30.55,30.62,30.55,30.57,117580.0,26.853,26.9146,26.853,26.8706,117580.0
2019-01-15 10:10:00,30.58,30.6,30.52,30.55,117337.0,26.8794,26.897,26.8267,26.853,117337.0
2019-01-15 10:15:00,30.55,30.57,30.47,30.48,133882.0,26.853,26.8706,26.7827,26.7915,133882.0
2019-01-15 10:20:00,30.48,30.49,30.29,30.35,93147.0,26.7915,26.8003,26.6245,26.6772,93147.0
2019-01-15 10:25:00,30.35,30.37,30.33,30.34,82679.0,26.6772,26.6948,26.6597,26.6685,82679.0
2019-01-15 10:30:00,30.35,30.42,30.29,30.41,119759.0,26.6772,26.7388,26.6245,26.73,119759.0
2019-01-15 10:35:00,30.41,30.44,30.38,30.43,48909.0,26.73,26.7564,26.7036,26.7476,48909.0
2019-01-15 10:40:00,30.43,30.48,30.38,30.45,135114.0,26.7476,26.7915,26.7036,26.7651,135114.0
2019-01-15 10:45:00,30.44,30.47,30.41,30.46,60834.0,26.7564,26.7827,26.73,26.7739,60834.0
2019-01-15 10:50:00,30.45,30.52,30.45,30.5,33610.0,26.7651,26.8267,26.7651,26.8091,33610.0
2019-01-15 10:55:00,30.5,30.54,30.45,30.47,64099.0,26.8091,26.8442,26.7651,26.7827,64099.0
2019-01-15 11:00:00,30.48,30.49,30.43,30.46,76818.0,26.7915,26.8003,26.7476,26.7739,76818.0
2019-01-15 11:05:00,30.46,30.47,30.36,30.36,84416.0,26.7739,26.7827,26.686,26.686,84416.0
2019-01-15 11:10:00,30.36,30.36,30.28,30.31,96425.0,26.686,26.686,26.6157,26.6421,96425.0
2019-01-15 11:15:00,30.3,30.34,30.3,30.31,51927.0,26.6333,26.6685,26.6333,26.6421,51927.0
2019-01-15 11:20:00,30.31,30.32,30.26,30.28,77396.0,26.6421,26.6509,26.5981,26.6157,77396.0
2019-01-15 11:25:00,30.28,30.29,30.21,30.23,58522.0,26.6157,26.6245,26.5542,26.5718,58522.0
2019-01-15 11:30:00,30.23,30.25,30.19,30.24,61223.0,26.5718,26.5893,26.5366,26.5806,61223.0
2019-01-15 11:35:00,30.23,30.26,30.22,30.25,55293.0,26.5718,26.5981,26.563,26.5893,55293.0
2019-01-15 11:40:00,30.24,30.3,30.23,30.24,69990.0,26.5806,26.6333,26.5718,26.5806,69990.0
2019-01-15 11:45:00,30.24,30.3,30.23,30.29,38290.0,26.5806,26.6333,26.5718,26.6245,38290.0
2019-01-15 11:50:00,30.3,30.33,30.26,30.3,50588.0,26.6333,26.6597,26.5981,26.6333,50588.0
2019-01-15 11:55:00,30.3,30.35,30.28,30.3,56626.0,26.6333,26.6772,26.6157,26.6333,56626.0
2019-01-15 12:00:00,30.3,30.35,30.26,30.35,51702.0,26.6333,26.6772,26.5981,26.6772,51702.0
2019-01-15 12:05:00,30.35,30.39,30.3,30.32,52250.0,26.6772,26.7124,26.6333,26.6509,52250.0
2019-01-15 12:10:00,30.32,30.37,30.32,30.36,29413.0,26.6509,26.6948,26.6509,26.686,29413.0
2019-01-15 12:15:00,30.36,30.36,30.31,30.33,39002.0,26.686,26.686,26.6421,26.6597,39002.0
2019-01-15 12:20:00,30.33,30.35,30.32,30.33,30067.0,26.6597,26.6772,26.6509,26.6597,30067.0
2019-01-15 12:25:00,30.33,30.35,30.3,30.31,21182.0,26.6597,26.6772,26.6333,26.6421,21182.0
2019-01-15 12:30:00,30.3,30.31,30.27,30.28,129450.0,26.6333,26.6421,26.6069,26.6157,129450.0
2019-01-15 12:35:00,30.28,30.28,30.23,30.25,105860.0,26.6157,26.6157,26.5718,26.5893,105860.0
2019-01-15 12:40:00,30.25,30.28,30.23,30.24,35904.0,26.5893,26.6157,26.5718,26.5806,35904.0
2019-01-15 12:45:00,30.24,30.29,30.24,30.26,36451.0,26.5806,26.6245,26.5806,26.5981,36451.0
2019-01-15 12:50:00,30.26,30.26,30.21,30.24,82393.0,26.5981,26.5981,26.5542,26.5806,82393.0
2019-01-15 12:55:00,30.25,30.25,30.21,30.22,45891.0,26.5893,26.5893,26.5542,26.563,45891.0
2019-01-15 13:00:00,30.22,30.22,30.16,30.2,174897.0,26.563,26.563,26.5102,26.5454,174897.0
2019-01-15 13:05:00,30.2,30.2,30.15,30.18,60278.0,26.5454,26.5454,26.5014,26.5278,60278.0
2019-01-15 13:10:00,30.18,30.24,30.17,30.22,68413.0,26.5278,26.5806,26.519,26.563,68413.0
2019-01-15 13:15:00,30.21,30.24,30.2,30.2,69867.0,26.5542,26.5806,26.5454,26.5454,69867.0
2019-01-15 13:20:00,30.21,30.24,30.2,30.23,49844.0,26.5542,26.5806,26.5454,26.5718,49844.0
2019-01-15 13:25:00,30.22,30.25,30.21,30.24,24580.0,26.563,26.5893,26.5542,26.5806,24580.0
2019-01-15 13:30:00,30.23,30.29,30.23,30.29,42951.0,26.5718,26.6245,26.5718,26.6245,42951.0
2019-01-15 13:35:00,30.29,30.31,30.26,30.3,23075.0,26.6245,26.6421,26.5981,26.6333,23075.0
2019-01-15 13:40:00,30.3,30.39,30.3,30.33,190866.0,26.6333,26.7124,26.6333,26.6597,190866.0
2019-01-15 13:45:00,30.33,30.33,30.24,30.29,50678.0,26.6597,26.6597,26.5806,26.6245,50678.0
2019-01-15 13:50:00,30.29,30.33,30.28,30.33,20259.0,26.6245,26.6597,26.6157,26.6597,20259.0
2019-01-15 13:55:00,30.32,30.35,30.31,30.35,20016.0,26.6509,26.6772,26.6421,26.6772,20016.0
2019-01-15 14:00:00,30.35,30.42,30.32,30.33,49458.0,26.6772,26.7388,26.6509,26.6597,49458.0
2019-01-15 14:05:00,30.34,30.4,30.33,30.37,32086.0,26.6685,26.7212,26.6597,26.6948,32086.0
2019-01-15 14:10:00,30.38,30.39,30.35,30.36,44317.0,26.7036,26.7124,26.6772,26.686,44317.0
2019-01-15 14:15:00,30.36,30.36,30.29,30.34,38933.0,26.686,26.686,26.6245,26.6685,38933.0
2019-01-15 14:20:00,30.33,30.34,30.28,30.31,41507.0,26.6597,26.6685,26.6157,26.6421,41507.0
2019-01-15 14:25:00,30.3,30.31,30.22,30.23,56590.0,26.6333,26.6421,26.563,26.5718,56590.0
2019-01-15 14:30:00,30.22,30.27,30.2,30.26,46238.0,26.563,26.6069,26.5454,26.5981,46238.0
2019-01-15 14:35:00,30.25,30.27,30.17,30.21,52156.0,26.5893,26.6069,26.519,26.5542,52156.0
2019-01-15 14:40:00,30.21,30.29,30.2,30.27,75446.0,26.5542,26.6245,26.5454,26.6069,75446.0
2019-01-15 14:45:00,30.27,30.32,30.27,30.3,33357.0,26.6069,26.6509,26.6069,26.6333,33357.0
2019-01-15 14:50:00,30.3,30.37,30.3,30.35,42660.0,26.6333,26.6948,26.6333,26.6772,42660.0
2019-01-15 14:55:00,30.36,30.37,30.33,30.37,47989.0,26.686,26.6948,26.6597,26.6948,47989.0
2019-01-15 15:00:00,30.36,30.37,30.33,30.37,48493.0,26.686,26.6948,26.6597,26.6948,48493.0
2019-01-15 15:05:00,30.37,30.44,30.36,30.41,57214.0,26.6948,26.7564,26.686,26.73,57214.0
2019-01-15 15:10:00,30.41,30.44,30.39,30.41,61196.0,26.73,26.7564,26.7124,26.73,61196.0
2019-01-15 15:15:00,30.41,30.42,30.37,30.37,56661.0,26.73,26.7388,26.6948,26.6948,56661.0
2019-01-15 15:20:00,30.37,30.38,30.35,30.37,52902.0,26.6948,26.7036,26.6772,26.6948,52902.0
2019-01-15 15:25:00,30.36,30.41,30.36,30.39,62385.0,26.686,26.73,26.686,26.7124,62385.0
2019-01-15 15:30:00,30.4,30.4,30.34,30.35,83059.0,26.7212,26.7212,26.6685,26.6772,83059.0
2019-01-15 15:35:00,30.35,30.36,30.31,30.35,80815.0,26.6772,26.686,26.6421,26.6772,80815.0
2019-01-15 15:40:00,30.34,30.42,30.33,30.42,103095.0,26.6685,26.7388,26.6597,26.7388,103095.0
2019-01-15 15:45:00,30.42,30.44,30.37,30.38,144326.0,26.7388,26.7564,26.6948,26.7036,144326.0
2019-01-15 15:50:00,30.38,30.38,30.32,30.32,148791.0,26.7036,26.7036,26.6509,26.6509,148791.0
2019-01-15 15:55:00,30.32,30.36,30.29,30.35,394553.0,26.6509,26.686,26.6245,26.6772,394553.0
2019-01-16 09:30:00,30.23,30.27,30.03,30.14,156342.0,26.5718,26.6069,26.396,26.4927,156342.0
2019-01-16 09:35:00,30.15,30.37,30.15,30.33,58434.0,26.5014,26.6948,26.5014,26.6597,58434.0
2019-01-16 09:40:00,30.33,30.33,30.18,30.22,75781.0,26.6597,26.6597,26.5278,26.563,75781.0
2019-01-16 09:45:00,30.23,30.4,30.22,30.32,78139.0,26.5718,26.7212,26.563,26.6509,78139.0
2019-01-16 09:50:00,30.32,30.43,30.32,30.43,326873.0,26.6509,26.7476,26.6509,26.7476,326873.0
2019-01-16 09:55:00,30.44,30.46,30.33,30.36,63485.0,26.7564,26.7739,26.6597,26.686,63485.0
2019-01-16 10:00:00,30.37,30.55,30.36,30.5,89269.0,26.6948,26.853,26.686,26.8091,89269.0
2019-01-16 10:05:00,30.5,30.56,30.49,30.55,91519.0,26.8091,26.8618,26.8003,26.853,91519.0
2019-01-16 10:10:00,30.55,30.56,30.48,30.54,64578.0,26.853,26.8618,26.7915,26.8442,64578.0
2019-01-16 10:15:00,30.54,30.57,30.5,30.52,88030.0,26.8442,26.8706,26.8091,26.8267,88030.0
2019-01-16 10:20:00,30.53,30.59,30.52,30.59,48196.0,26.8355,26.8882,26.8267,26.8882,48196.0
2019-01-16 10:25:00,30.58,30.59,30.49,30.57,53327.0,26.8794,26.8882,26.8003,26.8706,53327.0
2019-01-16 10:30:00,30.57,30.58,30.46,30.46,109052.0,26.8706,26.8794,26.7739,26.7739,109052.0
2019-01-16 10:35:00,30.47,30.49,30.42,30.43,93710.0,26.7827,26.8003,26.7388,26.7476,93710.0
2019-01-16 10:40:00,30.42,30.43,30.28,30.28,164945.0,26.7388,26.7476,26.6157,26.6157,164945.0
2019-01-16 10:45:00,30.29,30.47,30.26,30.45,119140.0,26.6245,26.7827,26.5981,26.7651,119140.0
2019-01-16 10:50:00,30.46,30.52,30.44,30.44,96525.0,26.7739,26.8267,26.7564,26.7564,96525.0
2019-01-16 10:55:00,30.44,30.56,30.43,30.52,72422.0,26.7564,26.8618,26.7476,26.8267,72422.0
2019-01-16 11:00:00,30.52,30.54,30.42,30.43,96947.0,26.8267,26.8442,26.7388,26.7476,96947.0
2019-01-16 11:05:00,30.43,30.45,30.37,30.42,233106.0,26.7476,26.7651,26.6948,26.7388,233106.0
2019-01-16 11:10:00,30.42,30.43,30.34,30.43,68373.0,26.7388,26.7476,26.6685,26.7476,68373.0
2019-01-16 11:15:00,30.43,30.44,30.36,30.4,79076.0,26.7476,26.7564,26.686,26.7212,79076.0
2019-01-16 11:20:00,30.41,30.5,30.4,30.48,85782.0,26.73,26.8091,26.7212,26.7915,85782.0
2019-01-16 11:25:00,30.48,30.48,30.4,30.46,155422.0,26.7915,26.7915,26.7212,26.7739,155422.0
2019-01-16 11:30:00,30.46,30.5,30.4,30.5,103886.0,26.7739,26.8091,26.7212,26.8091,103886.0
2019-01-16 11:35:00,30.51,30.59,30.51,30.52,102577.0,26.8179,26.8882,26.8179,26.8267,102577.0
2019-01-16 11:40:00,30.51,30.6,30.48,30.59,90326.0,26.8179,26.897,26.7915,26.8882,90326.0
2019-01-16 11:45:00,30.59,30.6,30.51,30.53,66047.0,26.8882,26.897,26.8179,26.8355,66047.0
2019-01-16 11:50:00,30.53,30.58,30.51,30.52,143562.0,26.8355,26.8794,26.8179,26.8267,143562.0
2019-01-16 11:55:00,30.51,30.53,30.48,30.53,84587.0,26.8179,26.8355,26.7915,26.8355,84587.0
2019-01-16 12:00:00,30.54,30.58,30.52,30.54,70051.0,26.8442,26.8794,26.8267,26.8442,70051.0
2019-01-16 12:05:00,30.53,30.54,30.5,30.54,108877.0,26.8355,26.8442,26.8091,26.8442,108877.0
2019-01-16 12:10:00,30.54,30.54,30.5,30.51,64069.0,26.8442,26.8442,26.8091,26.8179,64069.0
2019-01-16 12:15:00,30.5,30.57,30.45,30.53,380466.0,26.8091,26.8706,26.7651,26.8355,380466.0
2019-01-16 12:20:00,30.54,30.54,30.45,30.45,59466.0,26.8442,26.8442,26.7651,26.7651,59466.0
2019-01-16 12:25:00,30.45,30.45,30.41,30.44,65292.0,26.7651,26.7651,26.73,26.7564,65292.0
2019-01-16 12:30:00,30.44,30.45,30.4,30.43,34985.0,26.7564,26.7651,26.7212,26.7476,34985.0
2019-01-16 12:35:00,30.43,30.45,30.41,30.45,51183.0,26.7476,26.7651,26.73,26.7651,51183.0
2019-01-16 12:40:00,30.45,30.51,30.44,30.49,54939.0,26.7651,26.8179,26.7564,26.8003,54939.0
2019-01-16 12:45:00,30.48,30.49,30.44,30.46,84263.0,26.7915,26.8003,26.7564,26.7739,84263.0
2019-01-16 12:50:00,30.46,30.47,30.43,30.45,97318.0,26.7739,26.7827,26.7476,26.7651,97318.0
2019-01-16 12:55:00,30.45,30.46,30.36,30.36,153957.0,26.7651,26.7739,26.686,26.686,153957.0
2019-01-16 13:00:00,30.36,30.36,30.32,30.32,116406.0,26.686,26.686,26.6509,26.6509,116406.0
2019-01-16 13:05:00,30.32,30.37,30.31,30.35,85143.0,26.6509,26.6948,26.6421,26.6772,85143.0
2019-01-16 13:10:00,30.34,30.35,30.28,30.3,83646.0,26.6685,26.6772,26.6157,26.6333,83646.0
2019-01-16 13:15:00,30.29,30.34,30.27,30.34,55650.0,26.6245,26.6685,26.6069,26.6685,55650.0
2019-01-16 13:20:00,30.34,30.42,30.32,30.4,56574.0,26.6685,26.7388,26.6509,26.7212,56574.0
2019-01-16 13:25:00,30.4,30.44,30.39,30.43,52230.0,26.7212,26.7564,26.7124,26.7476,52230.0
2019-01-16 13:30:00,30.43,30.54,30.42,30.5,70993.0,26.7476,26.8442,26.7388,26.8091,70993.0
2019-01-16 13:35:00,30.49,30.51,30.47,30.49,43248.0,26.8003,26.8179,26.7827,26.8003,43248.0
2019-01-16 13:40:00,30.5,30.51,30.46,30.48,62238.0,26.8091,26.8179,26.7739,26.7915,62238.0
2019-01-16 13:45:00,30.48,30.52,30.48,30.52,38320.0,26.7915,26.8267,26.7915,26.8267,38320.0
2019-01-16 13:50:00,30.51,30.51,30.48,30.51,89680.0,26.8179,26.8179,26.7915,26.8179,89680.0
2019-01-16 13:55:00,30.51,30.52,30.47,30.5,77779.0,26.8179,26.8267,26.7827,26.8091,77779.0
2019-01-16 14:00:00,30.49,30.58,30.49,30.58,110374.0,26.8003,26.8794,26.8003,26.8794,110374.0
2019-01-16 14:05:00,30.58,30.61,30.57,30.58,93243.0,26.8794,26.9058,26.8706,26.8794,93243.0
2019-01-16 14:10:00,30.58,30.6,30.55,30.55,37196.0,26.8794,26.897,26.853,26.853,37196.0
2019-01-16 14:15:00,30.56,30.59,30.56,30.56,54209.0,26.8618,26.8882,26.8618,26.8618,54209.0
2019-01-16 14:20:00,30.56,30.6,30.54,30.55,45942.0,26.8618,26.897,26.8442,26.853,45942.0
2019-01-16 14:25:00,30.55,30.57,30.51,30.55,114999.0,26.853,26.8706,26.8179,26.853,114999.0
2019-01-16 14:30:00,30.55,30.62,30.55,30.59,65249.0,26.853,26.9146,26.853,26.8882,65249.0
2019-01-16 14:35:00,30.59,30.59,30.53,30.55,143389.0,26.8882,26.8882,26.8355,26.853,143389.0
2019-01-16 14:40:00,30.56,30.56,30.53,30.53,74680.0,26.8618,26.8618,26.8355,26.8355,74680.0
2019-01-16 14:45:00,30.52,30.53,30.49,30.53,54646.0,26.8267,26.8355,26.8003,26.8355,54646.0
2019-01-16 14:50:00,30.54,30.56,30.46,30.48,60014.0,26.8442,26.8618,26.7739,26.7915,60014.0
2019-01-16 14:55:00,30.48,30.52,30.48,30.49,69383.0,26.7915,26.8267,26.7915,26.8003,69383.0
2019-01-16 15:00:00,30.49,30.56,30.49,30.55,85541.0,26.8003,26.8618,26.8003,26.853,85541.0
2019-01-16 15:05:00,30.54,30.56,30.5,30.51,78302.0,26.8442,26.8618,26.8091,26.8179,78302.0
2019-01-16 15:10:00,30.51,30.55,30.5,30.55,51099.0,26.8179,26.853,26.8091,26.853,51099.0
2019-01-16 15:15:00,30.55,30.56,30.51,30.55,74937.0,26.853,26.8618,26.8179,26.853,74937.0
2019-01-16 15:20:00,30.55,30.58,30.55,30.55,49591.0,26.853,26.8794,26.853,26.853,49591.0
2019-01-16 15:25:00,30.55,30.56,30.52,30.55,65970.0,26.853,26.8618,26.8267,26.853,65970.0
2019-01-16 15:30:00,30.55,30.57,30.51,30.54,154738.0,26.853,26.8706,26.8179,26.8442,154738.0
2019-01-16 15:35:00,30.54,30.58,30.53,30.55,89694.0,26.8442,26.8794,26.8355,26.853,89694.0
2019-01-16 15:40:00,30.55,30.55,30.49,30.53,123716.0,26.853,26.853,26.8003,26.8355,123716.0
2019-01-16 15:45:00,30.52,30.53,30.48,30.52,123097.0,26.8267,26.8355,26.7915,26.8267,123097.0
2019-01-16 15:50:00,30.52,30.53,30.5,30.51,122821.0,26.8267,26.8355,26.8091,26.8179,122821.0
2019-01-16 15:55:00,30.51,30.52,30.35,30.36,551199.0,26.8179,26.8267,26.6772,26.686,551199.0
2019-01-17 09:30:00,30.21,30.21,29.84,30.05,217157.0,26.5542,26.5542,26.229,26.4135,217157.0
2019-01-17 09:35:00,30.04,30.12,29.94,29.98,173422.0,26.4048,26.4751,26.3169,26.352,173422.0
2019-01-17 09:40:00,29.98,30.05,29.88,29.93,170885.0,26.352,26.4135,26.2641,26.3081,170885.0
2019-01-17 09:45:00,29.92,30.12,29.9,30.1,135594.0,26.2993,26.4751,26.2817,26.4575,135594.0
2019-01-17 09:50:00,30.1,30.17,30.04,30.16,101994.0,26.4575,26.519,26.4048,26.5102,101994.0
2019-01-17 09:55:00,30.17,30.27,30.16,30.24,116650.0,26.519,26.6069,26.5102,26.5806,116650.0
2019-01-17 10:00:00,30.25,30.25,30.1,30.1,77695.0,26.5893,26.5893,26.4575,26.4575,77695.0
2019-01-17 10:05:00,30.11,30.15,30.06,30.1,60951.0,26.4663,26.5014,26.4223,26.4575,60951.0
2019-01-17 10:10:00,30.1,30.21,30.08,30.21,72353.0,26.4575,26.5542,26.4399,26.5542,72353.0
2019-01-17 10:15:00,30.22,30.36,30.2,30.25,77654.0,26.563,26.686,26.5454,26.5893,77654.0
2019-01-17 10:20:00,30.24,30.25,30.15,30.23,50918.0,26.5806,26.5893,26.5014,26.5718,50918.0
2019-01-17 10:25:00,30.22,30.25,30.19,30.23,64099.0,26.563,26.5893,26.5366,26.5718,64099.0
2019-01-17 10:30:00,30.23,30.33,30.2,30.3,102780.0,26.5718,26.6597,26.5454,26.6333,102780.0
2019-01-17 10:35:00,30.31,30.31,30.23,30.24,75025.0,26.6421,26.6421,26.5718,26.5806,75025.0
2019-01-17 10:40:00,30.24,30.37,30.24,30.34,102015.0,26.5806,26.6948,26.5806,26.6685,102015.0
2019-01-17 10:45:00,30.34,30.49,30.31,30.49,465678.0,26.6685,26.8003,26.6421,26.8003,465678.0
2019-01-17 10:50:00,30.49,30.51,30.4,30.48,112464.0,26.8003,26.8179,26.7212,26.7915,112464.0
2019-01-17 10:55:00,30.48,30.52,30.47,30.52,39939.0,26.7915,26.8267,26.7827,26.8267,39939.0
2019-01-17 11:00:00,30.54,30.6,30.53,30.55,72468.0,26.8442,26.897,26.8355,26.853,72468.0
2019-01-17 11:05:00,30.56,30.62,30.55,30.6,67830.0,26.8618,26.9146,26.853,26.897,67830.0
2019-01-17 11:10:00,30.61,30.61,30.55,30.56,92488.0,26.9058,26.9058,26.853,26.8618,92488.0
2019-01-17 11:15:00,30.56,30.7,30.56,30.69,96825.0,26.8618,26.9849,26.8618,26.9761,96825.0
2019-01-17 11:20:00,30.69,30.74,30.63,30.64,117021.0,26.9761,27.02,26.9234,26.9321,117021.0
2019-01-17 11:25:00,30.64,30.66,30.58,30.62,151661.0,26.9321,26.9497,26.8794,26.9146,151661.0
2019-01-17 11:30:00,30.61,30.61,30.52,30.55,65298.0,26.9058,26.9058,26.8267,26.853,65298.0
2019-01-17 11:35:00,30.55,30.65,30.54,30.65,82727.0,26.853,26.9409,26.8442,26.9409,82727.0
2019-01-17 11:40:00,30.65,30.67,30.62,30.65,59778.0,26.9409,26.9585,26.9146,26.9409,59778.0
2019-01-17 11:45:00,30.66,30.67,30.59,30.6,155189.0,26.9497,26.9585,26.8882,26.897,155189.0
2019-01-17 11:50:00,30.6,30.65,30.57,30.63,45856.0,26.897,26.9409,26.8706,26.9234,45856.0
2019-01-17 11:55:00,30.62,30.69,30.61,30.67,49569.0,26.9146,26.9761,26.9058,26.9585,49569.0
2019-01-17 12:00:00,30.66,30.69,30.62,30.63,63244.0,26.9497,26.9761,26.9146,26.9234,63244.0
2019-01-17 12:05:00,30.63,30.66,30.62,30.65,105499.0,26.9234,26.9497,26.9146,26.9409,105499.0
2019-01-17 12:10:00,30.65,30.66,30.59,30.64,88242.0,26.9409,26.9497,26.8882,26.9321,88242.0
2019-01-17 12:15:00,30.65,30.65,30.58,30.59,51306.0,26.9409,26.9409,26.8794,26.8882,51306.0
2019-01-17 12:20:00,30.59,30.6,30.55,30.6,58375.0,26.8882,26.897,26.853,26.897,58375.0
2019-01-17 12:25:00,30.59,30.6,30.54,30.56,42046.0,26.8882,26.897,26.8442,26.8618,42046.0
2019-01-17 12:30:00,30.56,30.57,30.49,30.52,66513.0,26.8618,26.8706,26.8003,26.8267,66513.0
2019-01-17 12:35:00,30.52,30.56,30.51,30.55,37411.0,26.8267,26.8618,26.8179,26.853,37411.0
2019-01-17 12:40:00,30.56,30.59,30.55,30.57,22802.0,26.8618,26.8882,26.853,26.8706,22802.0
2019-01-17 12:45:00,30.57,30.57,30.49,30.5,72463.0,26.8706,26.8706,26.8003,26.8091,72463.0
2019-01-17 12:50:00,30.49,30.52,30.47,30.49,40295.0,26.8003,26.8267,26.7827,26.8003,40295.0
2019-01-17 12:55:00,30.49,30.5,30.43,30.44,94032.0,26.8003,26.8091,26.7476,26.7564,94032.0
2019-01-17 13:00:00,30.45,30.48,30.44,30.46,26756.0,26.7651,26.7915,26.7564,26.7739,26756.0
2019-01-17 13:05:00,30.47,30.5,30.46,30.48,35226.0,26.7827,26.8091,26.7739,26.7915,35226.0
2019-01-17 13:10:00,30.48,30.51,30.47,30.48,30278.0,26.7915,26.8179,26.7827,26.7915,30278.0
2019-01-17 13:15:00,30.49,30.56,30.49,30.55,59468.0,26.8003,26.8618,26.8003,26.853,59468.0
2019-01-17 13:20:00,30.55,30.6,30.53,30.6,172362.0,26.853,26.897,26.8355,26.897,172362.0
2019-01-17 13:25:00,30.6,30.63,30.56,30.56,70021.0,26.897,26.9234,26.8618,26.8618,70021.0
2019-01-17 13:30:00,30.56,30.59,30.55,30.59,45011.0,26.8618,26.8882,26.853,26.8882,45011.0
2019-01-17 13:35:00,30.59,30.62,30.52,30.55,269626.0,26.8882,26.9146,26.8267,26.853,269626.0
2019-01-17 13:40:00,30.54,30.55,30.51,30.51,38637.0,26.8442,26.853,26.8179,26.8179,38637.0
2019-01-17 13:45:00,30.52,30.58,30.51,30.55,64111.0,26.8267,26.8794,26.8179,26.853,64111.0
2019-01-17 13:50:00,30.55,30.56,30.46,30.47,79452.0,26.853,26.8618,26.7739,26.7827,79452.0
2019-01-17 13:55:00,30.47,30.55,30.46,30.55,33093.0,26.7827,26.853,26.7739,26.853,33093.0
2019-01-17 14:00:00,30.54,30.56,30.51,30.53,60914.0,26.8442,26.8618,26.8179,26.8355,60914.0
2019-01-17 14:05:00,30.53,30.55,30.51,30.55,34161.0,26.8355,26.853,26.8179,26.853,34161.0
2019-01-17 14:10:00,30.55,30.55,30.51,30.51,45707.0,26.853,26.853,26.8179,26.8179,45707.0
2019-01-17 14:15:00,30.52,30.53,30.49,30.51,48452.0,26.8267,26.8355,26.8003,26.8179,48452.0
2019-01-17 14:20:00,30.52,30.52,30.48,30.49,60933.0,26.8267,26.8267,26.7915,26.8003,60933.0
2019-01-17 14:25:00,30.49,30.52,30.46,30.51,40429.0,26.8003,26.8267,26.7739,26.8179,40429.0
2019-01-17 14:30:00,30.51,30.52,30.47,30.49,51803.0,26.8179,26.8267,26.7827,26.8003,51803.0
2019-01-17 14:35:00,30.49,30.61,30.47,30.59,123016.0,26.8003,26.9058,26.7827,26.8882,123016.0
2019-01-17 14:40:00,30.6,30.86,30.6,30.85,241928.0,26.897,27.1255,26.897,27.1167,241928.0
2019-01-17 14:45:00,30.86,30.97,30.85,30.94,135977.0,27.1255,27.2222,27.1167,27.1958,135977.0
2019-01-17 14:50:00,30.94,30.96,30.79,30.79,116209.0,27.1958,27.2134,27.064,27.064,116209.0
2019-01-17 14:55:00,30.8,30.83,30.64,30.64,178489.0,27.0728,27.0992,26.9321,26.9321,178489.0
2019-01-17 15:00:00,30.65,30.65,30.53,30.53,88849.0,26.9409,26.9409,26.8355,26.8355,88849.0
2019-01-17 15:05:00,30.53,30.63,30.51,30.61,89955.0,26.8355,26.9234,26.8179,26.9058,89955.0
2019-01-17 15:10:00,30.61,30.66,30.58,30.65,66246.0,26.9058,26.9497,26.8794,26.9409,66246.0
2019-01-17 15:15:00,30.65,30.71,30.63,30.71,48324.0,26.9409,26.9937,26.9234,26.9937,48324.0
2019-01-17 15:20:00,30.71,30.72,30.68,30.71,98701.0,26.9937,27.0025,26.9673,26.9937,98701.0
2019-01-17 15:25:00,30.7,30.82,30.66,30.82,138062.0,26.9849,27.0904,26.9497,27.0904,138062.0
2019-01-17 15:30:00,30.82,30.92,30.81,30.9,131274.0,27.0904,27.1783,27.0816,27.1607,131274.0
2019-01-17 15:35:00,30.9,30.93,30.89,30.91,155707.0,27.1607,27.1871,27.1519,27.1695,155707.0
2019-01-17 15:40:00,30.91,30.94,30.87,30.91,188953.0,27.1695,27.1958,27.1343,27.1695,188953.0
2019-01-17 15:45:00,30.91,30.93,30.87,30.89,318976.0,27.1695,27.1871,27.1343,27.1519,318976.0
2019-01-17 15:50:00,30.9,30.9,30.79,30.85,319250.0,27.1607,27.1607,27.064,27.1167,319250.0
2019-01-17 15:55:00,30.85,30.92,30.82,30.91,905090.0,27.1167,27.1783,27.0904,27.1695,905090.0
2019-01-18 09:30:00,31.41,31.76,31.37,31.75,857469.0,27.609,27.9166,27.5738,27.9078,857469.0
2019-01-18 09:35:00,31.74,31.86,31.5,31.83,490828.0,27.899,28.0045,27.6881,27.9781,490828.0
2019-01-18 09:40:00,31.83,31.91,31.57,31.71,300114.0,27.9781,28.0485,27.7496,27.8727,300114.0
2019-01-18 09:45:00,31.7,31.73,31.6,31.62,185070.0,27.8639,27.8902,27.776,27.7936,185070.0
2019-01-18 09:50:00,31.62,31.65,31.5,31.52,214093.0,27.7936,27.8199,27.6881,27.7057,214093.0
2019-01-18 09:55:00,31.53,31.71,31.49,31.69,206199.0,27.7144,27.8727,27.6793,27.8551,206199.0
2019-01-18 10:00:00,31.69,31.76,31.58,31.59,156913.0,27.8551,27.9166,27.7584,27.7672,156913.0
2019-01-18 10:05:00,31.59,31.62,31.48,31.49,258500.0,27.7672,27.7936,27.6705,27.6793,258500.0
2019-01-18 10:10:00,31.49,31.55,31.43,31.47,165176.0,27.6793,27.732,27.6265,27.6617,165176.0
2019-01-18 10:15:00,31.47,31.64,31.4,31.63,267125.0,27.6617,27.8111,27.6002,27.8023,267125.0
2019-01-18 10:20:00,31.62,31.64,31.51,31.53,347162.0,27.7936,27.8111,27.6969,27.7144,347162.0
2019-01-18 10:25:00,31.54,31.61,31.44,31.48,347680.0,27.7232,27.7848,27.6353,27.6705,347680.0
2019-01-18 10:30:00,31.48,31.51,31.3,31.36,119132.0,27.6705,27.6969,27.5123,27.565,119132.0
2019-01-18 10:35:00,31.36,31.44,31.34,31.34,148497.0,27.565,27.6353,27.5474,27.5474,148497.0
2019-01-18 10:40:00,31.34,31.48,31.3,31.47,201124.0,27.5474,27.6705,27.5123,27.6617,201124.0
2019-01-18 10:45:00,31.48,31.51,31.43,31.43,107460.0,27.6705,27.6969,27.6265,27.6265,107460.0
2019-01-18 10:50:00,31.43,31.62,31.41,31.58,193925.0,27.6265,27.7936,27.609,27.7584,193925.0
2019-01-18 10:55:00,31.57,31.64,31.52,31.53,201384.0,27.7496,27.8111,27.7057,27.7144,201384.0
2019-01-18 11:00:00,31.53,31.72,31.53,31.72,163047.0,27.7144,27.8815,27.7144,27.8815,163047.0
2019-01-18 11:05:00,31.73,31.76,31.69,31.73,139592.0,27.8902,27.9166,27.8551,27.8902,139592.0
2019-01-18 11:10:00,31.74,31.74,31.54,31.54,110728.0,27.899,27.899,27.7232,27.7232,110728.0
2019-01-18 11:15:00,31.54,31.62,31.52,31.59,153118.0,27.7232,27.7936,27.7057,27.7672,153118.0
2019-01-18 11:20:00,31.6,31.62,31.52,31.59,100277.0,27.776,27.7936,27.7057,27.7672,100277.0
2019-01-18 11:25:00,31.59,31.77,31.59,31.72,340024.0,27.7672,27.9254,27.7672,27.8815,340024.0
2019-01-18 11:30:00,31.72,31.78,31.62,31.72,191419.0,27.8815,27.9342,27.7936,27.8815,191419.0
2019-01-18 11:35:00,31.72,31.72,31.65,31.7,108997.0,27.8815,27.8815,27.8199,27.8639,108997.0
2019-01-18 11:40:00,31.7,31.71,31.64,31.65,57346.0,27.8639,27.8727,27.8111,27.8199,57346.0
2019-01-18 11:45:00,31.66,31.72,31.64,31.7,70926.0,27.8287,27.8815,27.8111,27.8639,70926.0
2019-01-18 11:50:00,31.71,31.72,31.68,31.7,49701.0,27.8727,27.8815,27.8463,27.8639,49701.0
2019-01-18 11:55:00,31.7,31.8,31.68,31.79,88551.0,27.8639,27.9518,27.8463,27.943,88551.0
2019-01-18 12:00:00,31.8,31.81,31.72,31.74,88500.0,27.9518,27.9606,27.8815,27.899,88500.0
2019-01-18 12:05:00,31.75,31.76,31.67,31.72,114397.0,27.9078,27.9166,27.8375,27.8815,114397.0
2019-01-18 12:10:00,31.72,31.82,31.72,31.82,53660.0,27.8815,27.9694,27.8815,27.9694,53660.0
2019-01-18 12:15:00,31.82,31.85,31.78,31.81,112653.0,27.9694,27.9957,27.9342,27.9606,112653.0
2019-01-18 12:20:00,31.82,31.83,31.69,31.76,91405.0,27.9694,27.9781,27.8551,27.9166,91405.0
2019-01-18 12:25:00,31.76,31.77,31.73,31.75,54292.0,27.9166,27.9254,27.8902,27.9078,54292.0
2019-01-18 12:30:00,31.75,31.76,31.68,31.7,81377.0,27.9078,27.9166,27.8463,27.8639,81377.0
2019-01-18 12:35:00,31.7,31.71,31.65,31.69,87901.0,27.8639,27.8727,27.8199,27.8551,87901.0
2019-01-18 12:40:00,31.68,31.77,31.67,31.69,92452.0,27.8463,27.9254,27.8375,27.8551,92452.0
2019-01-18 12:45:00,31.7,31.71,31.66,31.7,112724.0,27.8639,27.8727,27.8287,27.8639,112724.0
2019-01-18 12:50:00,31.69,31.76,31.68,31.76,107930.0,27.8551,27.9166,27.8463,27.9166,107930.0
2019-01-18 12:55:00,31.76,31.85,31.74,31.81,135103.0,27.9166,27.9957,27.899,27.9606,135103.0
2019-01-18 13:00:00,31.82,31.92,31.8,31.91,76086.0,27.9694,28.0573,27.9518,28.0485,76086.0
2019-01-18 13:05:00,31.91,31.91,31.81,31.86,66169.0,28.0485,28.0485,27.9606,28.0045,66169.0
2019-01-18 13:10:00,31.86,31.89,31.82,31.88,81864.0,28.0045,28.0309,27.9694,28.0221,81864.0
2019-01-18 13:15:00,31.87,31.88,31.76,31.87,131263.0,28.0133,28.0221,27.9166,28.0133,131263.0
2019-01-18 13:20:00,31.87,31.92,31.85,31.87,95754.0,28.0133,28.0573,27.9957,28.0133,95754.0
2019-01-18 13:25:00,31.87,31.98,31.86,31.91,148142.0,28.0133,28.11,28.0045,28.0485,148142.0
2019-01-18 13:30:00,31.91,31.94,31.85,31.88,83197.0,28.0485,28.0748,27.9957,28.0221,83197.0
2019-01-18 13:35:00,31.88,31.93,31.87,31.92,65691.0,28.0221,28.066,28.0133,28.0573,65691.0
2019-01-18 13:40:00,31.91,31.94,31.88,31.9,154284.0,28.0485,28.0748,28.0221,28.0397,154284.0
2019-01-18 13:45:00,31.89,31.94,31.88,31.9,165204.0,28.0309,28.0748,28.0221,28.0397,165204.0
2019-01-18 13:50:00,31.9,31.92,31.84,31.9,88518.0,28.0397,28.0573,27.9869,28.0397,88518.0
2019-01-18 13:55:00,31.9,32.03,31.89,32.0,183993.0,28.0397,28.1539,28.0309,28.1276,183993.0
2019-01-18 14:00:00,31.99,32.05,31.97,31.98,113452.0,28.1188,28.1715,28.1012,28.11,113452.0
2019-01-18 14:05:00,31.98,32.02,31.97,32.01,79108.0,28.11,28.1451,28.1012,28.1364,79108.0
2019-01-18 14:10:00,32.01,32.02,31.97,31.99,78684.0,28.1364,28.1451,28.1012,28.1188,78684.0
2019-01-18 14:15:00,31.98,32.02,31.95,31.95,129137.0,28.11,28.1451,28.0836,28.0836,129137.0
2019-01-18 14:20:00,31.95,32.07,31.94,32.07,100850.0,28.0836,28.1891,28.0748,28.1891,100850.0
2019-01-18 14:25:00,32.07,32.2,32.05,32.2,170825.0,28.1891,28.3034,28.1715,28.3034,170825.0
2019-01-18 14:30:00,32.19,32.2,32.08,32.15,184232.0,28.2946,28.3034,28.1979,28.2594,184232.0
2019-01-18 14:35:00,32.15,32.17,32.11,32.16,125485.0,28.2594,28.277,28.2243,28.2682,125485.0
2019-01-18 14:40:00,32.16,32.16,32.05,32.07,110263.0,28.2682,28.2682,28.1715,28.1891,110263.0
2019-01-18 14:45:00,32.07,32.15,32.07,32.15,112480.0,28.1891,28.2594,28.1891,28.2594,112480.0
2019-01-18 14:50:00,32.15,32.2,32.13,32.17,169135.0,28.2594,28.3034,28.2418,28.277,169135.0
2019-01-18 14:55:00,32.18,32.2,32.06,32.06,140794.0,28.2858,28.3034,28.1803,28.1803,140794.0
2019-01-18 15:00:00,32.05,32.06,31.97,32.02,161287.0,28.1715,28.1803,28.1012,28.1451,161287.0
2019-01-18 15:05:00,32.01,32.05,31.98,32.01,143453.0,28.1364,28.1715,28.11,28.1364,143453.0
2019-01-18 15:10:00,32.0,32.08,32.0,32.07,106558.0,28.1276,28.1979,28.1276,28.1891,106558.0
2019-01-18 15:15:00,32.07,32.14,32.07,32.13,101228.0,28.1891,28.2506,28.1891,28.2418,101228.0
2019-01-18 15:20:00,32.13,32.16,32.1,32.11,146287.0,28.2418,28.2682,28.2155,28.2243,146287.0
2019-01-18 15:25:00,32.11,32.18,32.1,32.13,150028.0,28.2243,28.2858,28.2155,28.2418,150028.0
2019-01-18 15:30:00,32.14,32.18,32.11,32.14,256434.0,28.2506,28.2858,28.2243,28.2506,256434.0
2019-01-18 15:35:00,32.13,32.19,32.11,32.19,211850.0,28.2418,28.2946,28.2243,28.2946,211850.0
2019-01-18 15:40:00,32.19,32.21,32.16,32.18,349930.0,28.2946,28.3122,28.2682,28.2858,349930.0
2019-01-18 15:45:00,32.18,32.22,32.1,32.16,434606.0,28.2858,28.3209,28.2155,28.2682,434606.0
2019-01-18 15:50:00,32.16,32.16,32.12,32.15,410762.0,28.2682,28.2682,28.233,28.2594,410762.0
2019-01-18 15:55:00,32.15,32.31,32.14,32.26,1010866.0,28.2594,28.4001,28.2506,28.3561,1010866.0
2019-01-22 09:30:00,31.5,31.7,31.1,31.47,555577.0,27.6881,27.8639,27.3365,27.6617,555577.0
2019-01-22 09:35:00,31.46,31.72,31.18,31.69,274006.0,27.6529,27.8815,27.4068,27.8551,274006.0
2019-01-22 09:40:00,31.7,31.7,31.15,31.2,300424.0,27.8639,27.8639,27.3804,27.4244,300424.0
2019-01-22 09:45:00,31.22,31.26,30.81,30.84,376349.0,27.442,27.4771,27.0816,27.1079,376349.0
2019-01-22 09:50:00,30.83,30.91,30.63,30.77,228724.0,27.0992,27.1695,26.9234,27.0464,228724.0
2019-01-22 09:55:00,30.74,30.77,30.58,30.71,211748.0,27.02,27.0464,26.8794,26.9937,211748.0
2019-01-22 10:00:00,30.71,31.15,30.71,31.0,329345.0,26.9937,27.3804,26.9937,27.2486,329345.0
2019-01-22 10:05:00,31.01,31.03,30.61,30.63,185005.0,27.2574,27.275,26.9058,26.9234,185005.0
2019-01-22 10:10:00,30.63,30.7,30.52,30.58,191446.0,26.9234,26.9849,26.8267,26.8794,191446.0
2019-01-22 10:15:00,30.57,30.63,30.33,30.5,226673.0,26.8706,26.9234,26.6597,26.8091,226673.0
2019-01-22 10:20:00,30.51,30.56,30.4,30.43,205954.0,26.8179,26.8618,26.7212,26.7476,205954.0
2019-01-22 10:25:00,30.45,30.53,30.36,30.36,158063.0,26.7651,26.8355,26.686,26.686,158063.0
2019-01-22 10:30:00,30.37,30.55,30.34,30.5,330775.0,26.6948,26.853,26.6685,26.8091,330775.0
2019-01-22 10:35:00,30.49,30.51,30.35,30.38,198459.0,26.8003,26.8179,26.6772,26.7036,198459.0
2019-01-22 10:40:00,30.39,30.49,30.26,30.42,338884.0,26.7124,26.8003,26.5981,26.7388,338884.0
2019-01-22 10:45:00,30.41,30.41,30.09,30.11,240860.0,26.73,26.73,26.4487,26.4663,240860.0
2019-01-22 10:50:00,30.1,30.4,30.09,30.31,205977.0,26.4575,26.7212,26.4487,26.6421,205977.0
2019-01-22 10:55:00,30.3,30.44,30.3,30.31,142613.0,26.6333,26.7564,26.6333,26.6421,142613.0
2019-01-22 11:00:00,30.31,30.35,30.26,30.33,141150.0,26.6421,26.6772,26.5981,26.6597,141150.0
2019-01-22 11:05:00,30.33,30.37,30.27,30.36,85291.0,26.6597,26.6948,26.6069,26.686,85291.0
2019-01-22 11:10:00,30.36,30.5,30.33,30.46,68847.0,26.686,26.8091,26.6597,26.7739,68847.0
2019-01-22 11:15:00,30.47,30.52,30.41,30.46,108117.0,26.7827,26.8267,26.73,26.7739,108117.0
2019-01-22 11:20:00,30.46,30.56,30.36,30.54,179388.0,26.7739,26.8618,26.686,26.8442,179388.0
2019-01-22 11:25:00,30.54,30.56,30.45,30.52,88221.0,26.8442,26.8618,26.7651,26.8267,88221.0
2019-01-22 11:30:00,30.52,30.56,30.48,30.53,77573.0,26.8267,26.8618,26.7915,26.8355,77573.0
2019-01-22 11:35:00,30.53,30.61,30.51,30.56,93532.0,26.8355,26.9058,26.8179,26.8618,93532.0
2019-01-22 11:40:00,30.58,30.58,30.35,30.38,222503.0,26.8794,26.8794,26.6772,26.7036,222503.0
2019-01-22 11:45:00,30.38,30.41,30.33,30.4,95826.0,26.7036,26.73,26.6597,26.7212,95826.0
2019-01-22 11:50:00,30.4,30.4,30.26,30.29,125534.0,26.7212,26.7212,26.5981,26.6245,125534.0
2019-01-22 11:55:00,30.29,30.44,30.28,30.42,103332.0,26.6245,26.7564,26.6157,26.7388,103332.0
2019-01-22 12:00:00,30.42,30.54,30.42,30.53,146769.0,26.7388,26.8442,26.7388,26.8355,146769.0
2019-01-22 12:05:00,30.52,30.56,30.44,30.46,93637.0,26.8267,26.8618,26.7564,26.7739,93637.0
2019-01-22 12:10:00,30.46,30.51,30.42,30.48,106788.0,26.7739,26.8179,26.7388,26.7915,106788.0
2019-01-22 12:15:00,30.48,30.6,30.46,30.54,124785.0,26.7915,26.897,26.7739,26.8442,124785.0
2019-01-22 12:20:00,30.54,30.59,30.53,30.58,35725.0,26.8442,26.8882,26.8355,26.8794,35725.0
2019-01-22 12:25:00,30.58,30.66,30.57,30.65,73852.0,26.8794,26.9497,26.8706,26.9409,73852.0
2019-01-22 12:30:00,30.65,30.76,30.64,30.76,231463.0,26.9409,27.0376,26.9321,27.0376,231463.0
2019-01-22 12:35:00,30.76,30.83,30.74,30.74,135638.0,27.0376,27.0992,27.02,27.02,135638.0
2019-01-22 12:40:00,30.74,30.74,30.63,30.67,68898.0,27.02,27.02,26.9234,26.9585,68898.0
2019-01-22 12:45:00,30.68,30.77,30.67,30.73,101773.0,26.9673,27.0464,26.9585,27.0113,101773.0
2019-01-22 12:50:00,30.73,30.77,30.7,30.75,70424.0,27.0113,27.0464,26.9849,27.0288,70424.0
2019-01-22 12:55:00,30.76,30.76,30.68,30.71,52481.0,27.0376,27.0376,26.9673,26.9937,52481.0
2019-01-22 13:00:00,30.71,30.71,30.61,30.65,73982.0,26.9937,26.9937,26.9058,26.9409,73982.0
2019-01-22 13:05:00,30.64,30.66,30.61,30.61,48332.0,26.9321,26.9497,26.9058,26.9058,48332.0
2019-01-22 13:10:00,30.61,30.61,30.52,30.54,59489.0,26.9058,26.9058,26.8267,26.8442,59489.0
2019-01-22 13:15:00,30.53,30.54,30.43,30.44,92228.0,26.8355,26.8442,26.7476,26.7564,92228.0
2019-01-22 13:20:00,30.44,30.59,30.43,30.58,96967.0,26.7564,26.8882,26.7476,26.8794,96967.0
2019-01-22 13:25:00,30.58,30.82,30.57,30.78,137051.0,26.8794,27.0904,26.8706,27.0552,137051.0
2019-01-22 13:30:00,30.78,30.9,30.74,30.9,114547.0,27.0552,27.1607,27.02,27.1607,114547.0
2019-01-22 13:35:00,30.9,30.97,30.89,30.9,83837.0,27.1607,27.2222,27.1519,27.1607,83837.0
2019-01-22 13:40:00,30.89,30.92,30.85,30.9,94714.0,27.1519,27.1783,27.1167,27.1607,94714.0
2019-01-22 13:45:00,30.89,31.09,30.89,31.02,189068.0,27.1519,27.3277,27.1519,27.2662,189068.0
2019-01-22 13:50:00,31.01,31.06,30.95,30.98,78850.0,27.2574,27.3013,27.2046,27.231,78850.0
2019-01-22 13:55:00,30.97,31.05,30.97,30.99,80671.0,27.2222,27.2925,27.2222,27.2398,80671.0
2019-01-22 14:00:00,30.99,31.08,30.98,31.08,96835.0,27.2398,27.3189,27.231,27.3189,96835.0
2019-01-22 14:05:00,31.08,31.15,31.07,31.09,140000.0,27.3189,27.3804,27.3101,27.3277,140000.0
2019-01-22 14:10:00,31.09,31.3,31.08,31.29,191235.0,27.3277,27.5123,27.3189,27.5035,191235.0
2019-01-22 14:15:00,31.29,31.36,31.28,31.31,203384.0,27.5035,27.565,27.4947,27.5211,203384.0
2019-01-22 14:20:00,31.32,31.34,31.17,31.19,193728.0,27.5299,27.5474,27.398,27.4156,193728.0
2019-01-22 14:25:00,31.2,31.3,31.17,31.25,138183.0,27.4244,27.5123,27.398,27.4683,138183.0
2019-01-22 14:30:00,31.25,31.5,31.24,31.47,282024.0,27.4683,27.6881,27.4595,27.6617,282024.0
2019-01-22 14:35:00,31.48,31.57,31.44,31.48,384147.0,27.6705,27.7496,27.6353,27.6705,384147.0
2019-01-22 14:40:00,31.47,31.51,31.2,31.24,249414.0,27.6617,27.6969,27.4244,27.4595,249414.0
2019-01-22 14:45:00,31.23,31.38,31.2,31.35,118526.0,27.4507,27.5826,27.4244,27.5562,118526.0
2019-01-22 14:50:00,31.35,31.43,31.26,31.39,150709.0,27.5562,27.6265,27.4771,27.5914,150709.0
2019-01-22 14:55:00,31.38,31.44,31.35,31.38,92906.0,27.5826,27.6353,27.5562,27.5826,92906.0
2019-01-22 15:00:00,31.37,31.44,31.36,31.39,181546.0,27.5738,27.6353,27.565,27.5914,181546.0
2019-01-22 15:05:00,31.38,31.41,31.34,31.35,132762.0,27.5826,27.609,27.5474,27.5562,132762.0
2019-01-22 15:10:00,31.35,31.38,31.29,31.35,121779.0,27.5562,27.5826,27.5035,27.5562,121779.0
2019-01-22 15:15:00,31.35,31.4,31.32,31.39,114289.0,27.5562,27.6002,27.5299,27.5914,114289.0
2019-01-22 15:20:00,31.38,31.5,31.38,31.49,203326.0,27.5826,27.6881,27.5826,27.6793,203326.0
2019-01-22 15:25:00,31.49,31.49,31.36,31.37,207688.0,27.6793,27.6793,27.565,27.5738,207688.0
2019-01-22 15:30:00,31.36,31.37,31.14,31.14,189784.0,27.565,27.5738,27.3716,27.3716,189784.0
2019-01-22 15:35:00,31.15,31.27,31.02,31.26,371416.0,27.3804,27.4859,27.2662,27.4771,371416.0
2019-01-22 15:40:00,31.26,31.41,31.18,31.19,279595.0,27.4771,27.609,27.4068,27.4156,279595.0
2019-01-22 15:45:00,31.19,31.26,31.14,31.21,311440.0,27.4156,27.4771,27.3716,27.4332,311440.0
2019-01-22 15:50:00,31.21,31.25,31.07,31.11,390527.0,27.4332,27.4683,27.3101,27.3453,390527.0
2019-01-22 15:55:00,31.12,31.3,31.09,31.28,1190802.0,27.3541,27.5123,27.3277,27.4947,1190802.0
2019-01-23 09:30:00,31.32,31.43,30.99,31.03,235482.0,27.5299,27.6265,27.2398,27.275,235482.0
2019-01-23 09:35:00,31.05,31.07,30.86,31.01,258905.0,27.2925,27.3101,27.1255,27.2574,258905.0
2019-01-23 09:40:00,31.0,31.06,30.89,30.95,272420.0,27.2486,27.3013,27.1519,27.2046,272420.0
2019-01-23 09:45:00,30.95,31.04,30.87,30.99,160036.0,27.2046,27.2837,27.1343,27.2398,160036.0
2019-01-23 09:50:00,30.98,31.0,30.87,30.92,192083.0,27.231,27.2486,27.1343,27.1783,192083.0
2019-01-23 09:55:00,30.92,30.98,30.85,30.95,172162.0,27.1783,27.231,27.1167,27.2046,172162.0
2019-01-23 10:00:00,30.94,30.98,30.78,30.97,153999.0,27.1958,27.231,27.0552,27.2222,153999.0
2019-01-23 10:05:00,30.97,31.09,30.9,31.08,183136.0,27.2222,27.3277,27.1607,27.3189,183136.0
2019-01-23 10:10:00,31.08,31.15,31.02,31.03,281068.0,27.3189,27.3804,27.2662,27.275,281068.0
2019-01-23 10:15:00,31.03,31.13,30.99,31.08,108226.0,27.275,27.3629,27.2398,27.3189,108226.0
2019-01-23 10:20:00,31.07,31.14,31.05,31.1,84375.0,27.3101,27.3716,27.2925,27.3365,84375.0
2019-01-23 10:25:00,31.09,31.15,30.96,31.02,135838.0,27.3277,27.3804,27.2134,27.2662,135838.0
2019-01-23 10:30:00,31.02,31.12,30.99,31.12,111698.0,27.2662,27.3541,27.2398,27.3541,111698.0
2019-01-23 10:35:00,31.13,31.18,31.08,31.15,116656.0,27.3629,27.4068,27.3189,27.3804,116656.0
2019-01-23 10:40:00,31.15,31.16,31.05,31.07,103274.0,27.3804,27.3892,27.2925,27.3101,103274.0
2019-01-23 10:45:00,31.06,31.18,31.05,31.17,132766.0,27.3013,27.4068,27.2925,27.398,132766.0
2019-01-23 10:50:00,31.16,31.18,31.05,31.07,143235.0,27.3892,27.4068,27.2925,27.3101,143235.0
2019-01-23 10:55:00,31.07,31.08,30.98,31.0,144906.0,27.3101,27.3189,27.231,27.2486,144906.0
2019-01-23 11:00:00,31.0,31.01,30.93,30.97,157283.0,27.2486,27.2574,27.1871,27.2222,157283.0
2019-01-23 11:05:00,30.97,31.13,30.97,31.12,112976.0,27.2222,27.3629,27.2222,27.3541,112976.0
2019-01-23 11:10:00,31.12,31.27,31.12,31.21,187041.0,27.3541,27.4859,27.3541,27.4332,187041.0
2019-01-23 11:15:00,31.21,31.27,31.1,31.16,206827.0,27.4332,27.4859,27.3365,27.3892,206827.0
2019-01-23 11:20:00,31.16,31.17,31.06,31.12,187152.0,27.3892,27.398,27.3013,27.3541,187152.0
2019-01-23 11:25:00,31.13,31.14,30.98,30.99,123880.0,27.3629,27.3716,27.231,27.2398,123880.0
2019-01-23 11:30:00,30.99,31.01,30.86,30.88,127990.0,27.2398,27.2574,27.1255,27.1431,127990.0
2019-01-23 11:35:00,30.88,30.93,30.79,30.83,122111.0,27.1431,27.1871,27.064,27.0992,122111.0
2019-01-23 11:40:00,30.82,30.83,30.69,30.71,120619.0,27.0904,27.0992,26.9761,26.9937,120619.0
2019-01-23 11:45:00,30.71,30.72,30.62,30.64,141257.0,26.9937,27.0025,26.9146,26.9321,141257.0
2019-01-23 11:50:00,30.64,30.66,30.55,30.58,132123.0,26.9321,26.9497,26.853,26.8794,132123.0
2019-01-23 11:55:00,30.59,30.62,30.55,30.6,104651.0,26.8882,26.9146,26.853,26.897,104651.0
2019-01-23 12:00:00,30.58,30.67,30.55,30.66,114143.0,26.8794,26.9585,26.853,26.9497,114143.0
2019-01-23 12:05:00,30.66,30.66,30.52,30.54,118755.0,26.9497,26.9497,26.8267,26.8442,118755.0
2019-01-23 12:10:00,30.54,30.6,30.51,30.52,99145.0,26.8442,26.897,26.8179,26.8267,99145.0
2019-01-23 12:15:00,30.51,30.59,30.5,30.53,148367.0,26.8179,26.8882,26.8091,26.8355,148367.0
2019-01-23 12:20:00,30.53,30.58,30.52,30.55,84376.0,26.8355,26.8794,26.8267,26.853,84376.0
2019-01-23 12:25:00,30.55,30.62,30.51,30.6,105199.0,26.853,26.9146,26.8179,26.897,105199.0
2019-01-23 12:30:00,30.6,30.63,30.52,30.55,69270.0,26.897,26.9234,26.8267,26.853,69270.0
2019-01-23 12:35:00,30.56,30.6,30.52,30.6,90171.0,26.8618,26.897,26.8267,26.897,90171.0
2019-01-23 12:40:00,30.6,30.62,30.55,30.6,93638.0,26.897,26.9146,26.853,26.897,93638.0
2019-01-23 12:45:00,30.6,30.84,30.59,30.83,163438.0,26.897,27.1079,26.8882,27.0992,163438.0
2019-01-23 12:50:00,30.83,30.9,30.79,30.82,112297.0,27.0992,27.1607,27.064,27.0904,112297.0
2019-01-23 12:55:00,30.82,30.89,30.8,30.89,78814.0,27.0904,27.1519,27.0728,27.1519,78814.0
2019-01-23 13:00:00,30.88,30.89,30.78,30.81,85404.0,27.1431,27.1519,27.0552,27.0816,85404.0
2019-01-23 13:05:00,30.81,30.94,30.75,30.92,89825.0,27.0816,27.1958,27.0288,27.1783,89825.0
2019-01-23 13:10:00,30.92,30.94,30.86,30.88,75053.0,27.1783,27.1958,27.1255,27.1431,75053.0
2019-01-23 13:15:00,30.88,30.97,30.87,30.95,80141.0,27.1431,27.2222,27.1343,27.2046,80141.0
2019-01-23 13:20:00,30.95,31.05,30.9,30.93,258346.0,27.2046,27.2925,27.1607,27.1871,258346.0
2019-01-23 13:25:00,30.93,30.93,30.86,30.87,116840.0,27.1871,27.1871,27.1255,27.1343,116840.0
2019-01-23 13:30:00,30.88,30.92,30.84,30.85,79387.0,27.1431,27.1783,27.1079,27.1167,79387.0
2019-01-23 13:35:00,30.85,30.89,30.81,30.84,90540.0,27.1167,27.1519,27.0816,27.1079,90540.0
2019-01-23 13:40:00,30.84,30.89,30.81,30.87,60308.0,27.1079,27.1519,27.0816,27.1343,60308.0
2019-01-23 13:45:00,30.88,30.92,30.87,30.91,49129.0,27.1431,27.1783,27.1343,27.1695,49129.0
2019-01-23 13:50:00,30.91,30.91,30.82,30.86,48861.0,27.1695,27.1695,27.0904,27.1255,48861.0
2019-01-23 13:55:00,30.85,30.89,30.81,30.82,96436.0,27.1167,27.1519,27.0816,27.0904,96436.0
2019-01-23 14:00:00,30.83,30.92,30.82,30.91,75990.0,27.0992,27.1783,27.0904,27.1695,75990.0
2019-01-23 14:05:00,30.92,30.93,30.88,30.91,67387.0,27.1783,27.1871,27.1431,27.1695,67387.0
2019-01-23 14:10:00,30.91,30.95,30.89,30.89,98955.0,27.1695,27.2046,27.1519,27.1519,98955.0
2019-01-23 14:15:00,30.9,30.91,30.79,30.83,71798.0,27.1607,27.1695,27.064,27.0992,71798.0
2019-01-23 14:20:00,30.83,30.91,30.82,30.88,72652.0,27.0992,27.1695,27.0904,27.1431,72652.0
2019-01-23 14:25:00,30.88,30.93,30.84,30.91,77149.0,27.1431,27.1871,27.1079,27.1695,77149.0
2019-01-23 14:30:00,30.9,30.98,30.82,30.97,262612.0,27.1607,27.231,27.0904,27.2222,262612.0
2019-01-23 14:35:00,30.98,31.02,30.92,30.94,99309.0,27.231,27.2662,27.1783,27.1958,99309.0
2019-01-23 14:40:00,30.94,30.94,30.81,30.81,65963.0,27.1958,27.1958,27.0816,27.0816,65963.0
2019-01-23 14:45:00,30.81,30.86,30.8,30.86,120464.0,27.0816,27.1255,27.0728,27.1255,120464.0
2019-01-23 14:50:00,30.86,30.92,30.85,30.9,96598.0,27.1255,27.1783,27.1167,27.1607,96598.0
2019-01-23 14:55:00,30.91,30.94,30.87,30.91,94792.0,27.1695,27.1958,27.1343,27.1695,94792.0
2019-01-23 15:00:00,30.91,30.96,30.89,30.95,71242.0,27.1695,27.2134,27.1519,27.2046,71242.0
2019-01-23 15:05:00,30.95,31.02,30.92,30.92,167018.0,27.2046,27.2662,27.1783,27.1783,167018.0
2019-01-23 15:10:00,30.93,31.03,30.91,31.02,85701.0,27.1871,27.275,27.1695,27.2662,85701.0
2019-01-23 15:15:00,31.02,31.16,31.02,31.16,123893.0,27.2662,27.3892,27.2662,27.3892,123893.0
2019-01-23 15:20:00,31.16,31.2,31.13,31.15,155665.0,27.3892,27.4244,27.3629,27.3804,155665.0
2019-01-23 15:25:00,31.16,31.16,31.07,31.12,119443.0,27.3892,27.3892,27.3101,27.3541,119443.0
2019-01-23 15:30:00,31.13,31.13,31.04,31.06,144165.0,27.3629,27.3629,27.2837,27.3013,144165.0
2019-01-23 15:35:00,31.06,31.08,31.03,31.07,120474.0,27.3013,27.3189,27.275,27.3101,120474.0
2019-01-23 15:40:00,31.07,31.13,31.04,31.09,159826.0,27.3101,27.3629,27.2837,27.3277,159826.0
2019-01-23 15:45:00,31.09,31.11,31.04,31.11,247495.0,27.3277,27.3453,27.2837,27.3453,247495.0
2019-01-23 15:50:00,31.11,31.12,31.02,31.02,246258.0,27.3453,27.3541,27.2662,27.2662,246258.0
2019-01-23 15:55:00,31.03,31.11,31.02,31.05,479690.0,27.275,27.3453,27.2662,27.2925,479690.0
2019-01-24 09:30:00,31.0,31.03,30.9,30.97,269162.0,27.2486,27.275,27.1607,27.2222,269162.0
2019-01-24 09:35:00,30.96,31.21,30.95,31.12,338996.0,27.2134,27.4332,27.2046,27.3541,338996.0
2019-01-24 09:40:00,31.12,31.14,30.87,30.88,149763.0,27.3541,27.3716,27.1343,27.1431,149763.0
2019-01-24 09:45:00,30.88,30.99,30.84,30.84,187656.0,27.1431,27.2398,27.1079,27.1079,187656.0
2019-01-24 09:50:00,30.84,30.95,30.84,30.94,108135.0,27.1079,27.2046,27.1079,27.1958,108135.0
2019-01-24 09:55:00,30.94,30.98,30.88,30.95,132713.0,27.1958,27.231,27.1431,27.2046,132713.0
2019-01-24 10:00:00,30.94,31.07,30.9,31.05,151913.0,27.1958,27.3101,27.1607,27.2925,151913.0
2019-01-24 10:05:00,31.05,31.18,31.03,31.18,243341.0,27.2925,27.4068,27.275,27.4068,243341.0
2019-01-24 10:10:00,31.19,31.22,31.08,31.13,117546.0,27.4156,27.442,27.3189,27.3629,117546.0
2019-01-24 10:15:00,31.13,31.22,31.13,31.18,112306.0,27.3629,27.442,27.3629,27.4068,112306.0
2019-01-24 10:20:00,31.18,31.34,31.16,31.33,231202.0,27.4068,27.5474,27.3892,27.5386,231202.0
2019-01-24 10:25:00,31.33,31.42,31.29,31.41,323308.0,27.5386,27.6178,27.5035,27.609,323308.0
2019-01-24 10:30:00,31.41,31.42,31.29,31.35,122598.0,27.609,27.6178,27.5035,27.5562,122598.0
2019-01-24 10:35:00,31.35,31.4,31.3,31.35,134005.0,27.5562,27.6002,27.5123,27.5562,134005.0
2019-01-24 10:40:00,31.36,31.48,31.35,31.46,113941.0,27.565,27.6705,27.5562,27.6529,113941.0
2019-01-24 10:45:00,31.45,31.53,31.42,31.44,162721.0,27.6441,27.7144,27.6178,27.6353,162721.0
2019-01-24 10:50:00,31.43,31.51,31.41,31.51,127251.0,27.6265,27.6969,27.609,27.6969,127251.0
2019-01-24 10:55:00,31.51,31.79,31.51,31.77,213572.0,27.6969,27.943,27.6969,27.9254,213572.0
2019-01-24 11:00:00,31.77,31.77,31.62,31.69,212645.0,27.9254,27.9254,27.7936,27.8551,212645.0
2019-01-24 11:05:00,31.69,31.83,31.68,31.72,241457.0,27.8551,27.9781,27.8463,27.8815,241457.0
2019-01-24 11:10:00,31.72,31.79,31.64,31.71,245108.0,27.8815,27.943,27.8111,27.8727,245108.0
2019-01-24 11:15:00,31.7,31.77,31.63,31.65,172504.0,27.8639,27.9254,27.8023,27.8199,172504.0
2019-01-24 11:20:00,31.65,31.71,31.58,31.7,131730.0,27.8199,27.8727,27.7584,27.8639,131730.0
2019-01-24 11:25:00,31.7,31.8,31.68,31.72,128269.0,27.8639,27.9518,27.8463,27.8815,128269.0
2019-01-24 11:30:00,31.71,31.72,31.62,31.62,126840.0,27.8727,27.8815,27.7936,27.7936,126840.0
2019-01-24 11:35:00,31.62,31.77,31.61,31.75,133638.0,27.7936,27.9254,27.7848,27.9078,133638.0
2019-01-24 11:40:00,31.75,31.78,31.72,31.77,91923.0,27.9078,27.9342,27.8815,27.9254,91923.0
2019-01-24 11:45:00,31.77,31.87,31.77,31.84,124299.0,27.9254,28.0133,27.9254,27.9869,124299.0
2019-01-24 11:50:00,31.84,31.85,31.72,31.77,88850.0,27.9869,27.9957,27.8815,27.9254,88850.0
2019-01-24 11:55:00,31.77,31.78,31.65,31.68,78168.0,27.9254,27.9342,27.8199,27.8463,78168.0
2019-01-24 12:00:00,31.67,31.68,31.61,31.61,73885.0,27.8375,27.8463,27.7848,27.7848,73885.0
2019-01-24 12:05:00,31.62,31.64,31.58,31.62,87284.0,27.7936,27.8111,27.7584,27.7936,87284.0
2019-01-24 12:10:00,31.62,31.72,31.61,31.7,99816.0,27.7936,27.8815,27.7848,27.8639,99816.0
2019-01-24 12:15:00,31.7,31.76,31.64,31.64,71323.0,27.8639,27.9166,27.8111,27.8111,71323.0
2019-01-24 12:20:00,31.65,31.67,31.55,31.57,77580.0,27.8199,27.8375,27.732,27.7496,77580.0
2019-01-24 12:25:00,31.57,31.59,31.54,31.57,65183.0,27.7496,27.7672,27.7232,27.7496,65183.0
2019-01-24 12:30:00,31.57,31.61,31.53,31.53,64487.0,27.7496,27.7848,27.7144,27.7144,64487.0
2019-01-24 12:35:00,31.53,31.53,31.45,31.48,73179.0,27.7144,27.7144,27.6441,27.6705,73179.0
2019-01-24 12:40:00,31.48,31.49,31.39,31.41,126899.0,27.6705,27.6793,27.5914,27.609,126899.0
2019-01-24 12:45:00,31.42,31.46,31.39,31.39,69512.0,27.6178,27.6529,27.5914,27.5914,69512.0
2019-01-24 12:50:00,31.39,31.4,31.32,31.33,110734.0,27.5914,27.6002,27.5299,27.5386,110734.0
2019-01-24 12:55:00,31.33,31.38,31.33,31.38,67919.0,27.5386,27.5826,27.5386,27.5826,67919.0
2019-01-24 13:00:00,31.39,31.42,31.3,31.33,69741.0,27.5914,27.6178,27.5123,27.5386,69741.0
2019-01-24 13:05:00,31.34,31.42,31.32,31.39,73123.0,27.5474,27.6178,27.5299,27.5914,73123.0
2019-01-24 13:10:00,31.39,31.4,31.34,31.37,84742.0,27.5914,27.6002,27.5474,27.5738,84742.0
2019-01-24 13:15:00,31.37,31.38,31.34,31.37,60320.0,27.5738,27.5826,27.5474,27.5738,60320.0
2019-01-24 13:20:00,31.37,31.39,31.31,31.31,60059.0,27.5738,27.5914,27.5211,27.5211,60059.0
2019-01-24 13:25:00,31.31,31.31,31.27,31.27,63085.0,27.5211,27.5211,27.4859,27.4859,63085.0
2019-01-24 13:30:00,31.27,31.41,31.27,31.37,116926.0,27.4859,27.609,27.4859,27.5738,116926.0
2019-01-24 13:35:00,31.37,31.42,31.32,31.34,64183.0,27.5738,27.6178,27.5299,27.5474,64183.0
2019-01-24 13:40:00,31.34,31.36,31.29,31.31,60150.0,27.5474,27.565,27.5035,27.5211,60150.0
2019-01-24 13:45:00,31.32,31.4,31.32,31.38,61477.0,27.5299,27.6002,27.5299,27.5826,61477.0
2019-01-24 13:50:00,31.38,31.39,31.35,31.35,54696.0,27.5826,27.5914,27.5562,27.5562,54696.0
2019-01-24 13:55:00,31.36,31.36,31.28,31.29,62827.0,27.565,27.565,27.4947,27.5035,62827.0
2019-01-24 14:00:00,31.29,31.32,31.24,31.3,77630.0,27.5035,27.5299,27.4595,27.5123,77630.0
2019-01-24 14:05:00,31.3,31.4,31.28,31.38,108072.0,27.5123,27.6002,27.4947,27.5826,108072.0
2019-01-24 14:10:00,31.39,31.39,31.33,31.34,39699.0,27.5914,27.5914,27.5386,27.5474,39699.0
2019-01-24 14:15:00,31.34,31.35,31.29,31.31,47680.0,27.5474,27.5562,27.5035,27.5211,47680.0
2019-01-24 14:20:00,31.32,31.36,31.29,31.3,87608.0,27.5299,27.565,27.5035,27.5123,87608.0
2019-01-24 14:25:00,31.31,31.33,31.29,31.32,51168.0,27.5211,27.5386,27.5035,27.5299,51168.0
2019-01-24 14:30:00,31.31,31.33,31.25,31.27,57073.0,27.5211,27.5386,27.4683,27.4859,57073.0
2019-01-24 14:35:00,31.27,31.33,31.25,31.29,63381.0,27.4859,27.5386,27.4683,27.5035,63381.0
2019-01-24 14:40:00,31.28,31.34,31.28,31.3,66772.0,27.4947,27.5474,27.4947,27.5123,66772.0
2019-01-24 14:45:00,31.29,31.3,31.25,31.25,47624.0,27.5035,27.5123,27.4683,27.4683,47624.0
2019-01-24 14:50:00,31.26,31.3,31.23,31.3,64520.0,27.4771,27.5123,27.4507,27.5123,64520.0
2019-01-24 14:55:00,31.3,31.31,31.28,31.29,59013.0,27.5123,27.5211,27.4947,27.5035,59013.0
2019-01-24 15:00:00,31.28,31.3,31.24,31.24,68531.0,27.4947,27.5123,27.4595,27.4595,68531.0
2019-01-24 15:05:00,31.25,31.3,31.25,31.29,49356.0,27.4683,27.5123,27.4683,27.5035,49356.0
2019-01-24 15:10:00,31.28,31.32,31.26,31.29,63850.0,27.4947,27.5299,27.4771,27.5035,63850.0
2019-01-24 15:15:00,31.3,31.32,31.24,31.25,57185.0,27.5123,27.5299,27.4595,27.4683,57185.0
2019-01-24 15:20:00,31.24,31.28,31.23,31.24,66331.0,27.4595,27.4947,27.4507,27.4595,66331.0
2019-01-24 15:25:00,31.24,31.28,31.23,31.26,69856.0,27.4595,27.4947,27.4507,27.4771,69856.0
2019-01-24 15:30:00,31.27,31.27,31.16,31.17,132449.0,27.4859,27.4859,27.3892,27.398,132449.0
2019-01-24 15:35:00,31.17,31.19,31.11,31.12,93652.0,27.398,27.4156,27.3453,27.3541,93652.0
2019-01-24 15:40:00,31.11,31.14,31.09,31.1,130029.0,27.3453,27.3716,27.3277,27.3365,130029.0
2019-01-24 15:45:00,31.1,31.14,31.09,31.1,180503.0,27.3365,27.3716,27.3277,27.3365,180503.0
2019-01-24 15:50:00,31.1,31.15,31.07,31.09,277464.0,27.3365,27.3804,27.3101,27.3277,277464.0
2019-01-24 15:55:00,31.09,31.23,31.08,31.2,538930.0,27.3277,27.4507,27.3189,27.4244,538930.0
2019-01-25 09:30:00,31.55,31.65,31.52,31.59,173564.0,27.732,27.8199,27.7057,27.7672,173564.0
2019-01-25 09:35:00,31.59,31.73,31.55,31.66,92529.0,27.7672,27.8902,27.732,27.8287,92529.0
2019-01-25 09:40:00,31.66,31.71,31.62,31.71,66530.0,27.8287,27.8727,27.7936,27.8727,66530.0
2019-01-25 09:45:00,31.71,31.74,31.67,31.74,86035.0,27.8727,27.899,27.8375,27.899,86035.0
2019-01-25 09:50:00,31.75,31.85,31.69,31.7,113919.0,27.9078,27.9957,27.8551,27.8639,113919.0
2019-01-25 09:55:00,31.71,31.75,31.64,31.7,96210.0,27.8727,27.9078,27.8111,27.8639,96210.0
2019-01-25 10:00:00,31.7,31.8,31.69,31.76,76791.0,27.8639,27.9518,27.8551,27.9166,76791.0
2019-01-25 10:05:00,31.76,31.85,31.7,31.85,89888.0,27.9166,27.9957,27.8639,27.9957,89888.0
2019-01-25 10:10:00,31.85,31.89,31.81,31.84,85815.0,27.9957,28.0309,27.9606,27.9869,85815.0
2019-01-25 10:15:00,31.84,31.84,31.76,31.77,45881.0,27.9869,27.9869,27.9166,27.9254,45881.0
2019-01-25 10:20:00,31.76,31.77,31.64,31.72,86867.0,27.9166,27.9254,27.8111,27.8815,86867.0
2019-01-25 10:25:00,31.72,31.77,31.69,31.76,115871.0,27.8815,27.9254,27.8551,27.9166,115871.0
2019-01-25 10:30:00,31.76,31.8,31.71,31.75,168444.0,27.9166,27.9518,27.8727,27.9078,168444.0
2019-01-25 10:35:00,31.75,31.87,31.72,31.82,123570.0,27.9078,28.0133,27.8815,27.9694,123570.0
2019-01-25 10:40:00,31.82,31.9,31.78,31.89,141548.0,27.9694,28.0397,27.9342,28.0309,141548.0
2019-01-25 10:45:00,31.88,31.98,31.86,31.94,175903.0,28.0221,28.11,28.0045,28.0748,175903.0
2019-01-25 10:50:00,31.94,31.94,31.83,31.86,143301.0,28.0748,28.0748,27.9781,28.0045,143301.0
2019-01-25 10:55:00,31.86,31.95,31.84,31.91,223684.0,28.0045,28.0836,27.9869,28.0485,223684.0
2019-01-25 11:00:00,31.9,31.93,31.81,31.84,110102.0,28.0397,28.066,27.9606,27.9869,110102.0
2019-01-25 11:05:00,31.84,31.87,31.8,31.84,58987.0,27.9869,28.0133,27.9518,27.9869,58987.0
2019-01-25 11:10:00,31.85,31.88,31.82,31.88,50473.0,27.9957,28.0221,27.9694,28.0221,50473.0
2019-01-25 11:15:00,31.88,31.91,31.81,31.82,131067.0,28.0221,28.0485,27.9606,27.9694,131067.0
2019-01-25 11:20:00,31.82,31.9,31.79,31.89,105787.0,27.9694,28.0397,27.943,28.0309,105787.0
2019-01-25 11:25:00,31.89,31.98,31.83,31.98,154501.0,28.0309,28.11,27.9781,28.11,154501.0
2019-01-25 11:30:00,31.97,32.07,31.97,31.99,276537.0,28.1012,28.1891,28.1012,28.1188,276537.0
2019-01-25 11:35:00,31.99,32.0,31.88,31.89,113705.0,28.1188,28.1276,28.0221,28.0309,113705.0
2019-01-25 11:40:00,31.9,31.99,31.89,31.96,45251.0,28.0397,28.1188,28.0309,28.0924,45251.0
2019-01-25 11:45:00,31.96,32.0,31.94,31.96,37432.0,28.0924,28.1276,28.0748,28.0924,37432.0
2019-01-25 11:50:00,31.97,32.03,31.96,32.0,83571.0,28.1012,28.1539,28.0924,28.1276,83571.0
2019-01-25 11:55:00,32.01,32.07,31.98,32.02,55118.0,28.1364,28.1891,28.11,28.1451,55118.0
2019-01-25 12:00:00,32.02,32.08,31.99,32.05,72603.0,28.1451,28.1979,28.1188,28.1715,72603.0
2019-01-25 12:05:00,32.05,32.11,32.04,32.07,52758.0,28.1715,28.2243,28.1627,28.1891,52758.0
2019-01-25 12:10:00,32.06,32.09,32.04,32.09,43549.0,28.1803,28.2067,28.1627,28.2067,43549.0
2019-01-25 12:15:00,32.09,32.13,32.07,32.13,60838.0,28.2067,28.2418,28.1891,28.2418,60838.0
2019-01-25 12:20:00,32.13,32.15,32.1,32.13,52367.0,28.2418,28.2594,28.2155,28.2418,52367.0
2019-01-25 12:25:00,32.13,32.21,32.12,32.18,164040.0,28.2418,28.3122,28.233,28.2858,164040.0
2019-01-25 12:30:00,32.18,32.19,32.13,32.17,60581.0,28.2858,28.2946,28.2418,28.277,60581.0
2019-01-25 12:35:00,32.16,32.23,32.15,32.23,37504.0,28.2682,28.3297,28.2594,28.3297,37504.0
2019-01-25 12:40:00,32.23,32.23,32.11,32.12,43031.0,28.3297,28.3297,28.2243,28.233,43031.0
2019-01-25 12:45:00,32.11,32.12,32.0,32.03,96359.0,28.2243,28.233,28.1276,28.1539,96359.0
2019-01-25 12:50:00,32.03,32.05,31.95,32.01,49679.0,28.1539,28.1715,28.0836,28.1364,49679.0
2019-01-25 12:55:00,32.01,32.1,32.0,32.1,39029.0,28.1364,28.2155,28.1276,28.2155,39029.0
2019-01-25 13:00:00,32.1,32.16,32.1,32.14,80544.0,28.2155,28.2682,28.2155,28.2506,80544.0
2019-01-25 13:05:00,32.14,32.23,32.12,32.22,69401.0,28.2506,28.3297,28.233,28.3209,69401.0
2019-01-25 13:10:00,32.21,32.27,32.18,32.24,72347.0,28.3122,28.3649,28.2858,28.3385,72347.0
2019-01-25 13:15:00,32.25,32.31,32.25,32.29,33492.0,28.3473,28.4001,28.3473,28.3825,33492.0
2019-01-25 13:20:00,32.29,32.34,32.28,32.32,54091.0,28.3825,28.4264,28.3737,28.4088,54091.0
2019-01-25 13:25:00,32.32,32.34,32.29,32.33,33101.0,28.4088,28.4264,28.3825,28.4176,33101.0
2019-01-25 13:30:00,32.33,32.35,32.31,32.33,63306.0,28.4176,28.4352,28.4001,28.4176,63306.0
2019-01-25 13:35:00,32.33,32.33,32.3,32.3,83008.0,28.4176,28.4176,28.3913,28.3913,83008.0
2019-01-25 13:40:00,32.31,32.32,32.25,32.29,67520.0,28.4001,28.4088,28.3473,28.3825,67520.0
2019-01-25 13:45:00,32.29,32.31,32.28,32.3,29382.0,28.3825,28.4001,28.3737,28.3913,29382.0
2019-01-25 13:50:00,32.31,32.32,32.28,32.3,58742.0,28.4001,28.4088,28.3737,28.3913,58742.0
2019-01-25 13:55:00,32.31,32.36,32.31,32.36,43711.0,28.4001,28.444,28.4001,28.444,43711.0
2019-01-25 14:00:00,32.35,32.36,32.29,32.3,43581.0,28.4352,28.444,28.3825,28.3913,43581.0
2019-01-25 14:05:00,32.3,32.33,32.28,32.3,51920.0,28.3913,28.4176,28.3737,28.3913,51920.0
2019-01-25 14:10:00,32.3,32.3,32.22,32.26,49711.0,28.3913,28.3913,28.3209,28.3561,49711.0
2019-01-25 14:15:00,32.26,32.26,32.14,32.19,67758.0,28.3561,28.3561,28.2506,28.2946,67758.0
2019-01-25 14:20:00,32.19,32.2,32.12,32.16,80252.0,28.2946,28.3034,28.233,28.2682,80252.0
2019-01-25 14:25:00,32.16,32.17,32.09,32.11,53912.0,28.2682,28.277,28.2067,28.2243,53912.0
2019-01-25 14:30:00,32.12,32.18,32.11,32.16,49420.0,28.233,28.2858,28.2243,28.2682,49420.0
2019-01-25 14:35:00,32.16,32.22,32.15,32.22,57675.0,28.2682,28.3209,28.2594,28.3209,57675.0
2019-01-25 14:40:00,32.21,32.24,32.18,32.23,57365.0,28.3122,28.3385,28.2858,28.3297,57365.0
2019-01-25 14:45:00,32.23,32.24,32.2,32.21,78966.0,28.3297,28.3385,28.3034,28.3122,78966.0
2019-01-25 14:50:00,32.21,32.22,32.17,32.18,60377.0,28.3122,28.3209,28.277,28.2858,60377.0
2019-01-25 14:55:00,32.18,32.23,32.17,32.23,71442.0,28.2858,28.3297,28.277,28.3297,71442.0
2019-01-25 15:00:00,32.23,32.28,32.19,32.24,89344.0,28.3297,28.3737,28.2946,28.3385,89344.0
2019-01-25 15:05:00,32.24,32.31,32.23,32.31,94528.0,28.3385,28.4001,28.3297,28.4001,94528.0
2019-01-25 15:10:00,32.31,32.34,32.3,32.33,95972.0,28.4001,28.4264,28.3913,28.4176,95972.0
2019-01-25 15:15:00,32.33,32.35,32.31,32.34,81771.0,28.4176,28.4352,28.4001,28.4264,81771.0
2019-01-25 15:20:00,32.34,32.37,32.33,32.34,88374.0,28.4264,28.4528,28.4176,28.4264,88374.0
2019-01-25 15:25:00,32.33,32.37,32.33,32.36,89901.0,28.4176,28.4528,28.4176,28.444,89901.0
2019-01-25 15:30:00,32.36,32.36,32.18,32.21,124712.0,28.444,28.444,28.2858,28.3122,124712.0
2019-01-25 15:35:00,32.21,32.24,32.19,32.21,117512.0,28.3122,28.3385,28.2946,28.3122,117512.0
2019-01-25 15:40:00,32.2,32.21,32.16,32.16,187622.0,28.3034,28.3122,28.2682,28.2682,187622.0
2019-01-25 15:45:00,32.17,32.19,32.12,32.13,204220.0,28.277,28.2946,28.233,28.2418,204220.0
2019-01-25 15:50:00,32.13,32.14,32.08,32.12,308026.0,28.2418,28.2506,28.1979,28.233,308026.0
2019-01-25 15:55:00,32.12,32.14,32.08,32.11,609778.0,28.233,28.2506,28.1979,28.2243,609778.0
2019-01-28 09:30:00,31.6,31.62,31.44,31.47,226820.0,27.776,27.7936,27.6353,27.6617,226820.0
2019-01-28 09:35:00,31.47,31.51,31.36,31.41,106848.0,27.6617,27.6969,27.565,27.609,106848.0
2019-01-28 09:40:00,31.41,31.43,31.35,31.38,71294.0,27.609,27.6265,27.5562,27.5826,71294.0
2019-01-28 09:45:00,31.36,31.41,31.22,31.24,102986.0,27.565,27.609,27.442,27.4595,102986.0
2019-01-28 09:50:00,31.23,31.25,31.17,31.19,145464.0,27.4507,27.4683,27.398,27.4156,145464.0
2019-01-28 09:55:00,31.19,31.19,31.07,31.11,113988.0,27.4156,27.4156,27.3101,27.3453,113988.0
2019-01-28 10:00:00,31.1,31.1,31.02,31.05,86610.0,27.3365,27.3365,27.2662,27.2925,86610.0
2019-01-28 10:05:00,31.05,31.11,30.98,31.02,126355.0,27.2925,27.3453,27.231,27.2662,126355.0
2019-01-28 10:10:00,31.02,31.03,30.93,30.93,89258.0,27.2662,27.275,27.1871,27.1871,89258.0
2019-01-28 10:15:00,30.93,31.04,30.93,31.02,112495.0,27.1871,27.2837,27.1871,27.2662,112495.0
2019-01-28 10:20:00,31.01,31.11,31.0,31.05,123629.0,27.2574,27.3453,27.2486,27.2925,123629.0
2019-01-28 10:25:00,31.05,31.05,30.99,31.02,113734.0,27.2925,27.2925,27.2398,27.2662,113734.0
2019-01-28 10:30:00,31.03,31.07,30.97,31.01,129147.0,27.275,27.3101,27.2222,27.2574,129147.0
2019-01-28 10:35:00,31.02,31.06,30.97,31.02,117803.0,27.2662,27.3013,27.2222,27.2662,117803.0
2019-01-28 10:40:00,31.02,31.07,30.97,31.07,118678.0,27.2662,27.3101,27.2222,27.3101,118678.0
2019-01-28 10:45:00,31.06,31.08,30.96,30.98,106006.0,27.3013,27.3189,27.2134,27.231,106006.0
2019-01-28 10:50:00,30.97,31.19,30.94,31.17,130764.0,27.2222,27.4156,27.1958,27.398,130764.0
2019-01-28 10:55:00,31.17,31.2,31.12,31.12,56150.0,27.398,27.4244,27.3541,27.3541,56150.0
2019-01-28 11:00:00,31.13,31.16,31.09,31.12,61994.0,27.3629,27.3892,27.3277,27.3541,61994.0
2019-01-28 11:05:00,31.12,31.21,31.12,31.18,59316.0,27.3541,27.4332,27.3541,27.4068,59316.0
2019-01-28 11:10:00,31.17,31.18,31.13,31.15,61389.0,27.398,27.4068,27.3629,27.3804,61389.0
2019-01-28 11:15:00,31.15,31.17,31.13,31.13,68797.0,27.3804,27.398,27.3629,27.3629,68797.0
2019-01-28 11:20:00,31.14,31.16,31.02,31.04,110299.0,27.3716,27.3892,27.2662,27.2837,110299.0
2019-01-28 11:25:00,31.03,31.1,30.99,31.0,277384.0,27.275,27.3365,27.2398,27.2486,277384.0
2019-01-28 11:30:00,31.0,31.0,30.81,30.87,285701.0,27.2486,27.2486,27.0816,27.1343,285701.0
2019-01-28 11:35:00,30.87,30.93,30.84,30.86,182572.0,27.1343,27.1871,27.1079,27.1255,182572.0
2019-01-28 11:40:00,30.87,30.87,30.8,30.82,119873.0,27.1343,27.1343,27.0728,27.0904,119873.0
2019-01-28 11:45:00,30.81,30.86,30.77,30.84,98689.0,27.0816,27.1255,27.0464,27.1079,98689.0
2019-01-28 11:50:00,30.83,30.83,30.74,30.76,127597.0,27.0992,27.0992,27.02,27.0376,127597.0
2019-01-28 11:55:00,30.77,30.83,30.74,30.78,92812.0,27.0464,27.0992,27.02,27.0552,92812.0
2019-01-28 12:00:00,30.78,30.8,30.68,30.74,81987.0,27.0552,27.0728,26.9673,27.02,81987.0
2019-01-28 12:05:00,30.74,30.79,30.72,30.77,90655.0,27.02,27.064,27.0025,27.0464,90655.0
2019-01-28 12:10:00,30.77,30.9,30.77,30.9,106516.0,27.0464,27.1607,27.0464,27.1607,106516.0
2019-01-28 12:15:00,30.9,30.95,30.89,30.91,35062.0,27.1607,27.2046,27.1519,27.1695,35062.0
2019-01-28 12:20:00,30.92,31.01,30.91,31.01,51379.0,27.1783,27.2574,27.1695,27.2574,51379.0
2019-01-28 12:25:00,31.01,31.02,30.95,30.95,57095.0,27.2574,27.2662,27.2046,27.2046,57095.0
2019-01-28 12:30:00,30.96,30.99,30.95,30.97,49038.0,27.2134,27.2398,27.2046,27.2222,49038.0
2019-01-28 12:35:00,30.97,30.98,30.91,30.95,36543.0,27.2222,27.231,27.1695,27.2046,36543.0
2019-01-28 12:40:00,30.94,30.97,30.87,30.88,56589.0,27.1958,27.2222,27.1343,27.1431,56589.0
2019-01-28 12:45:00,30.88,30.88,30.81,30.83,78912.0,27.1431,27.1431,27.0816,27.0992,78912.0
2019-01-28 12:50:00,30.83,30.86,30.8,30.8,51055.0,27.0992,27.1255,27.0728,27.0728,51055.0
2019-01-28 12:55:00,30.81,30.84,30.77,30.77,58007.0,27.0816,27.1079,27.0464,27.0464,58007.0
2019-01-28 13:00:00,30.77,30.78,30.72,30.77,63755.0,27.0464,27.0552,27.0025,27.0464,63755.0
2019-01-28 13:05:00,30.77,30.87,30.75,30.86,48676.0,27.0464,27.1343,27.0288,27.1255,48676.0
2019-01-28 13:10:00,30.86,30.89,30.85,30.89,29078.0,27.1255,27.1519,27.1167,27.1519,29078.0
2019-01-28 13:15:00,30.89,30.95,30.87,30.95,68916.0,27.1519,27.2046,27.1343,27.2046,68916.0
2019-01-28 13:20:00,30.95,31.04,30.94,30.99,70833.0,27.2046,27.2837,27.1958,27.2398,70833.0
2019-01-28 13:25:00,30.99,31.02,30.93,30.99,85751.0,27.2398,27.2662,27.1871,27.2398,85751.0
2019-01-28 13:30:00,30.98,31.08,30.97,31.05,104124.0,27.231,27.3189,27.2222,27.2925,104124.0
2019-01-28 13:35:00,31.05,31.05,30.94,30.96,109688.0,27.2925,27.2925,27.1958,27.2134,109688.0
2019-01-28 13:40:00,30.96,30.99,30.95,30.97,30755.0,27.2134,27.2398,27.2046,27.2222,30755.0
2019-01-28 13:45:00,30.97,31.02,30.97,31.01,61809.0,27.2222,27.2662,27.2222,27.2574,61809.0
2019-01-28 13:50:00,31.02,31.06,31.01,31.05,79932.0,27.2662,27.3013,27.2574,27.2925,79932.0
2019-01-28 13:55:00,31.05,31.14,31.05,31.13,54428.0,27.2925,27.3716,27.2925,27.3629,54428.0
2019-01-28 14:00:00,31.13,31.18,31.03,31.03,191826.0,27.3629,27.4068,27.275,27.275,191826.0
2019-01-28 14:05:00,31.03,31.09,31.02,31.04,30066.0,27.275,27.3277,27.2662,27.2837,30066.0
2019-01-28 14:10:00,31.04,31.08,31.03,31.04,52465.0,27.2837,27.3189,27.275,27.2837,52465.0
2019-01-28 14:15:00,31.04,31.05,31.02,31.03,107830.0,27.2837,27.2925,27.2662,27.275,107830.0
2019-01-28 14:20:00,31.02,31.04,30.97,31.01,124479.0,27.2662,27.2837,27.2222,27.2574,124479.0
2019-01-28 14:25:00,31.01,31.07,30.98,31.05,61540.0,27.2574,27.3101,27.231,27.2925,61540.0
2019-01-28 14:30:00,31.05,31.14,31.05,31.11,69410.0,27.2925,27.3716,27.2925,27.3453,69410.0
2019-01-28 14:35:00,31.12,31.17,31.1,31.16,77561.0,27.3541,27.398,27.3365,27.3892,77561.0
2019-01-28 14:40:00,31.16,31.17,31.1,31.15,169374.0,27.3892,27.398,27.3365,27.3804,169374.0
2019-01-28 14:45:00,31.15,31.21,31.14,31.2,54333.0,27.3804,27.4332,27.3716,27.4244,54333.0
2019-01-28 14:50:00,31.2,31.23,31.13,31.15,94032.0,27.4244,27.4507,27.3629,27.3804,94032.0
2019-01-28 14:55:00,31.15,31.19,31.12,31.12,77644.0,27.3804,27.4156,27.3541,27.3541,77644.0
2019-01-28 15:00:00,31.13,31.15,31.1,31.1,50282.0,27.3629,27.3804,27.3365,27.3365,50282.0
2019-01-28 15:05:00,31.1,31.12,31.06,31.08,87000.0,27.3365,27.3541,27.3013,27.3189,87000.0
2019-01-28 15:10:00,31.08,31.11,31.03,31.11,94321.0,27.3189,27.3453,27.275,27.3453,94321.0
2019-01-28 15:15:00,31.11,31.13,31.08,31.1,58032.0,27.3453,27.3629,27.3189,27.3365,58032.0
2019-01-28 15:20:00,31.1,31.14,31.09,31.12,44597.0,27.3365,27.3716,27.3277,27.3541,44597.0
2019-01-28 15:25:00,31.12,31.16,31.08,31.09,113609.0,27.3541,27.3892,27.3189,27.3277,113609.0
2019-01-28 15:30:00,31.09,31.13,31.06,31.11,95868.0,27.3277,27.3629,27.3013,27.3453,95868.0
2019-01-28 15:35:00,31.11,31.12,31.09,31.1,93998.0,27.3453,27.3541,27.3277,27.3365,93998.0
2019-01-28 15:40:00,31.1,31.15,31.09,31.15,177609.0,27.3365,27.3804,27.3277,27.3804,177609.0
2019-01-28 15:45:00,31.14,31.17,31.11,31.11,168836.0,27.3716,27.398,27.3453,27.3453,168836.0
2019-01-28 15:50:00,31.11,31.13,31.08,31.1,196740.0,27.3453,27.3629,27.3189,27.3365,196740.0
2019-01-28 15:55:00,31.1,31.23,31.09,31.22,458288.0,27.3365,27.4507,27.3277,27.442,458288.0
2019-01-29 09:30:00,31.5,31.55,31.34,31.43,177211.0,27.6881,27.732,27.5474,27.6265,177211.0
2019-01-29 09:35:00,31.43,31.44,31.35,31.4,94668.0,27.6265,27.6353,27.5562,27.6002,94668.0
2019-01-29 09:40:00,31.4,31.48,31.37,31.44,106055.0,27.6002,27.6705,27.5738,27.6353,106055.0
2019-01-29 09:45:00,31.44,31.46,31.34,31.43,87980.0,27.6353,27.6529,27.5474,27.6265,87980.0
2019-01-29 09:50:00,31.43,31.49,31.42,31.46,62506.0,27.6265,27.6793,27.6178,27.6529,62506.0
2019-01-29 09:55:00,31.46,31.49,31.34,31.35,61203.0,27.6529,27.6793,27.5474,27.5562,61203.0
2019-01-29 10:00:00,31.33,31.45,31.29,31.44,77213.0,27.5386,27.6441,27.5035,27.6353,77213.0
2019-01-29 10:05:00,31.44,31.48,31.37,31.47,80164.0,27.6353,27.6705,27.5738,27.6617,80164.0
2019-01-29 10:10:00,31.47,31.48,31.39,31.39,171227.0,27.6617,27.6705,27.5914,27.5914,171227.0
2019-01-29 10:15:00,31.38,31.41,31.35,31.38,60907.0,27.5826,27.609,27.5562,27.5826,60907.0
2019-01-29 10:20:00,31.39,31.39,31.33,31.38,62271.0,27.5914,27.5914,27.5386,27.5826,62271.0
2019-01-29 10:25:00,31.39,31.48,31.36,31.47,42674.0,27.5914,27.6705,27.565,27.6617,42674.0
2019-01-29 10:30:00,31.48,31.49,31.39,31.4,32781.0,27.6705,27.6793,27.5914,27.6002,32781.0
2019-01-29 10:35:00,31.4,31.41,31.29,31.3,74064.0,27.6002,27.609,27.5035,27.5123,74064.0
2019-01-29 10:40:00,31.31,31.38,31.3,31.35,32574.0,27.5211,27.5826,27.5123,27.5562,32574.0
2019-01-29 10:45:00,31.35,31.38,31.3,31.31,30871.0,27.5562,27.5826,27.5123,27.5211,30871.0
2019-01-29 10:50:00,31.31,31.32,31.15,31.18,72998.0,27.5211,27.5299,27.3804,27.4068,72998.0
2019-01-29 10:55:00,31.19,31.21,31.15,31.19,96695.0,27.4156,27.4332,27.3804,27.4156,96695.0
2019-01-29 11:00:00,31.18,31.21,31.15,31.19,48480.0,27.4068,27.4332,27.3804,27.4156,48480.0
2019-01-29 11:05:00,31.19,31.27,31.15,31.16,97144.0,27.4156,27.4859,27.3804,27.3892,97144.0
2019-01-29 11:10:00,31.15,31.18,31.04,31.1,92148.0,27.3804,27.4068,27.2837,27.3365,92148.0
2019-01-29 11:15:00,31.1,31.12,31.05,31.07,48620.0,27.3365,27.3541,27.2925,27.3101,48620.0
2019-01-29 11:20:00,31.06,31.1,31.01,31.02,164085.0,27.3013,27.3365,27.2574,27.2662,164085.0
2019-01-29 11:25:00,31.02,31.13,31.02,31.11,58157.0,27.2662,27.3629,27.2662,27.3453,58157.0
2019-01-29 11:30:00,31.12,31.2,31.12,31.2,41312.0,27.3541,27.4244,27.3541,27.4244,41312.0
2019-01-29 11:35:00,31.19,31.3,31.19,31.29,52040.0,27.4156,27.5123,27.4156,27.5035,52040.0
2019-01-29 11:40:00,31.29,31.3,31.23,31.25,42144.0,27.5035,27.5123,27.4507,27.4683,42144.0
2019-01-29 11:45:00,31.25,31.26,31.15,31.18,44728.0,27.4683,27.4771,27.3804,27.4068,44728.0
2019-01-29 11:50:00,31.17,31.17,31.07,31.1,65986.0,27.398,27.398,27.3101,27.3365,65986.0
2019-01-29 11:55:00,31.1,31.11,31.07,31.07,47474.0,27.3365,27.3453,27.3101,27.3101,47474.0
2019-01-29 12:00:00,31.07,31.12,31.04,31.09,51756.0,27.3101,27.3541,27.2837,27.3277,51756.0
2019-01-29 12:05:00,31.1,31.13,31.07,31.1,28512.0,27.3365,27.3629,27.3101,27.3365,28512.0
2019-01-29 12:10:00,31.1,31.14,31.07,31.11,30939.0,27.3365,27.3716,27.3101,27.3453,30939.0
2019-01-29 12:15:00,31.12,31.13,31.1,31.1,28277.0,27.3541,27.3629,27.3365,27.3365,28277.0
2019-01-29 12:20:00,31.09,31.12,31.04,31.06,49112.0,27.3277,27.3541,27.2837,27.3013,49112.0
2019-01-29 12:25:00,31.06,31.09,31.03,31.05,33585.0,27.3013,27.3277,27.275,27.2925,33585.0
2019-01-29 12:30:00,31.04,31.06,31.0,31.04,51760.0,27.2837,27.3013,27.2486,27.2837,51760.0
2019-01-29 12:35:00,31.04,31.13,31.01,31.12,86965.0,27.2837,27.3629,27.2574,27.3541,86965.0
2019-01-29 12:40:00,31.11,31.15,31.1,31.15,67285.0,27.3453,27.3804,27.3365,27.3804,67285.0
2019-01-29 12:45:00,31.15,31.15,31.11,31.12,34872.0,27.3804,27.3804,27.3453,27.3541,34872.0
2019-01-29 12:50:00,31.13,31.16,31.12,31.14,21021.0,27.3629,27.3892,27.3541,27.3716,21021.0
2019-01-29 12:55:00,31.15,31.19,31.14,31.14,60821.0,27.3804,27.4156,27.3716,27.3716,60821.0
2019-01-29 13:00:00,31.14,31.17,31.11,31.15,29649.0,27.3716,27.398,27.3453,27.3804,29649.0
2019-01-29 13:05:00,31.15,31.19,31.15,31.19,27361.0,27.3804,27.4156,27.3804,27.4156,27361.0
2019-01-29 13:10:00,31.19,31.22,31.18,31.19,50321.0,27.4156,27.442,27.4068,27.4156,50321.0
2019-01-29 13:15:00,31.18,31.26,31.18,31.23,33915.0,27.4068,27.4771,27.4068,27.4507,33915.0
2019-01-29 13:20:00,31.24,31.26,31.23,31.25,23060.0,27.4595,27.4771,27.4507,27.4683,23060.0
2019-01-29 13:25:00,31.26,31.26,31.22,31.23,24185.0,27.4771,27.4771,27.442,27.4507,24185.0
2019-01-29 13:30:00,31.23,31.24,31.13,31.14,128815.0,27.4507,27.4595,27.3629,27.3716,128815.0
2019-01-29 13:35:00,31.15,31.15,31.08,31.11,87817.0,27.3804,27.3804,27.3189,27.3453,87817.0
2019-01-29 13:40:00,31.11,31.16,31.1,31.15,71553.0,27.3453,27.3892,27.3365,27.3804,71553.0
2019-01-29 13:45:00,31.15,31.18,31.14,31.16,57072.0,27.3804,27.4068,27.3716,27.3892,57072.0
2019-01-29 13:50:00,31.16,31.18,31.12,31.13,47368.0,27.3892,27.4068,27.3541,27.3629,47368.0
2019-01-29 13:55:00,31.12,31.13,31.1,31.1,37843.0,27.3541,27.3629,27.3365,27.3365,37843.0
2019-01-29 14:00:00,31.11,31.13,31.09,31.11,46611.0,27.3453,27.3629,27.3277,27.3453,46611.0
2019-01-29 14:05:00,31.11,31.13,31.11,31.13,21555.0,27.3453,27.3629,27.3453,27.3629,21555.0
2019-01-29 14:10:00,31.13,31.14,31.09,31.11,35861.0,27.3629,27.3716,27.3277,27.3453,35861.0
2019-01-29 14:15:00,31.1,31.11,31.07,31.1,69815.0,27.3365,27.3453,27.3101,27.3365,69815.0
2019-01-29 14:20:00,31.11,31.14,31.09,31.13,29304.0,27.3453,27.3716,27.3277,27.3629,29304.0
2019-01-29 14:25:00,31.13,31.17,31.09,31.15,38123.0,27.3629,27.398,27.3277,27.3804,38123.0
2019-01-29 14:30:00,31.14,31.19,31.13,31.19,28625.0,27.3716,27.4156,27.3629,27.4156,28625.0
2019-01-29 14:35:00,31.19,31.2,31.15,31.2,39864.0,27.4156,27.4244,27.3804,27.4244,39864.0
2019-01-29 14:40:00,31.19,31.2,31.15,31.15,31076.0,27.4156,27.4244,27.3804,27.3804,31076.0
2019-01-29 14:45:00,31.15,31.17,31.13,31.15,46502.0,27.3804,27.398,27.3629,27.3804,46502.0
2019-01-29 14:50:00,31.15,31.16,31.13,31.16,21153.0,27.3804,27.3892,27.3629,27.3892,21153.0
2019-01-29 14:55:00,31.16,31.16,31.11,31.13,33731.0,27.3892,27.3892,27.3453,27.3629,33731.0
2019-01-29 15:00:00,31.13,31.13,31.07,31.07,48426.0,27.3629,27.3629,27.3101,27.3101,48426.0
2019-01-29 15:05:00,31.08,31.1,31.07,31.07,29269.0,27.3189,27.3365,27.3101,27.3101,29269.0
2019-01-29 15:10:00,31.08,31.09,31.05,31.05,29987.0,27.3189,27.3277,27.2925,27.2925,29987.0
2019-01-29 15:15:00,31.05,31.07,31.04,31.05,51177.0,27.2925,27.3101,27.2837,27.2925,51177.0
2019-01-29 15:20:00,31.04,31.07,31.04,31.06,50638.0,27.2837,27.3101,27.2837,27.3013,50638.0
2019-01-29 15:25:00,31.05,31.06,31.02,31.05,54276.0,27.2925,27.3013,27.2662,27.2925,54276.0
2019-01-29 15:30:00,31.05,31.1,31.05,31.08,95883.0,27.2925,27.3365,27.2925,27.3189,95883.0
2019-01-29 15:35:00,31.08,31.09,31.01,31.04,78562.0,27.3189,27.3277,27.2574,27.2837,78562.0
2019-01-29 15:40:00,31.04,31.08,31.01,31.03,86075.0,27.2837,27.3189,27.2574,27.275,86075.0
2019-01-29 15:45:00,31.02,31.04,30.96,30.96,109702.0,27.2662,27.2837,27.2134,27.2134,109702.0
2019-01-29 15:50:00,30.96,30.98,30.94,30.94,118782.0,27.2134,27.231,27.1958,27.1958,118782.0
2019-01-29 15:55:00,30.95,30.96,30.84,30.85,548056.0,27.2046,27.2134,27.1079,27.1167,548056.0
2019-01-30 09:30:00,31.11,31.16,30.99,31.01,133742.0,27.3453,27.3892,27.2398,27.2574,133742.0
2019-01-30 09:35:00,31.01,31.04,30.93,30.96,82082.0,27.2574,27.2837,27.1871,27.2134,82082.0
2019-01-30 09:40:00,30.97,31.04,30.93,30.97,84511.0,27.2222,27.2837,27.1871,27.2222,84511.0
2019-01-30 09:45:00,30.97,31.08,30.95,30.98,345140.0,27.2222,27.3189,27.2046,27.231,345140.0
2019-01-30 09:50:00,30.99,31.09,30.97,31.04,65916.0,27.2398,27.3277,27.2222,27.2837,65916.0
2019-01-30 09:55:00,31.03,31.08,30.97,31.05,53723.0,27.275,27.3189,27.2222,27.2925,53723.0
2019-01-30 10:00:00,31.05,31.08,30.94,30.96,67977.0,27.2925,27.3189,27.1958,27.2134,67977.0
2019-01-30 10:05:00,30.96,30.97,30.79,30.86,90053.0,27.2134,27.2222,27.064,27.1255,90053.0
2019-01-30 10:10:00,30.87,31.03,30.86,31.01,43572.0,27.1343,27.275,27.1255,27.2574,43572.0
2019-01-30 10:15:00,31.01,31.01,30.9,30.93,40236.0,27.2574,27.2574,27.1607,27.1871,40236.0
2019-01-30 10:20:00,30.93,30.99,30.89,30.9,65312.0,27.1871,27.2398,27.1519,27.1607,65312.0
2019-01-30 10:25:00,30.9,30.96,30.9,30.92,24937.0,27.1607,27.2134,27.1607,27.1783,24937.0
2019-01-30 10:30:00,30.93,31.07,30.93,31.03,96629.0,27.1871,27.3101,27.1871,27.275,96629.0
2019-01-30 10:35:00,31.03,31.08,30.98,31.02,77948.0,27.275,27.3189,27.231,27.2662,77948.0
2019-01-30 10:40:00,31.01,31.05,30.98,31.03,37939.0,27.2574,27.2925,27.231,27.275,37939.0
2019-01-30 10:45:00,31.04,31.08,30.9,30.91,127808.0,27.2837,27.3189,27.1607,27.1695,127808.0
2019-01-30 10:50:00,30.9,30.93,30.87,30.92,64632.0,27.1607,27.1871,27.1343,27.1783,64632.0
2019-01-30 10:55:00,30.93,31.0,30.93,30.97,35056.0,27.1871,27.2486,27.1871,27.2222,35056.0
2019-01-30 11:00:00,30.98,31.1,30.97,31.1,111741.0,27.231,27.3365,27.2222,27.3365,111741.0
2019-01-30 11:05:00,31.1,31.15,31.08,31.13,109693.0,27.3365,27.3804,27.3189,27.3629,109693.0
2019-01-30 11:10:00,31.13,31.3,31.12,31.29,157801.0,27.3629,27.5123,27.3541,27.5035,157801.0
2019-01-30 11:15:00,31.3,31.4,31.29,31.38,148769.0,27.5123,27.6002,27.5035,27.5826,148769.0
2019-01-30 11:20:00,31.38,31.42,31.32,31.42,173464.0,27.5826,27.6178,27.5299,27.6178,173464.0
2019-01-30 11:25:00,31.43,31.43,31.32,31.4,273171.0,27.6265,27.6265,27.5299,27.6002,273171.0
2019-01-30 11:30:00,31.4,31.46,31.38,31.42,47226.0,27.6002,27.6529,27.5826,27.6178,47226.0
2019-01-30 11:35:00,31.42,31.43,31.37,31.38,52713.0,27.6178,27.6265,27.5738,27.5826,52713.0
2019-01-30 11:40:00,31.38,31.43,31.34,31.39,73049.0,27.5826,27.6265,27.5474,27.5914,73049.0
2019-01-30 11:45:00,31.39,31.41,31.34,31.41,48760.0,27.5914,27.609,27.5474,27.609,48760.0
2019-01-30 11:50:00,31.4,31.41,31.33,31.36,31718.0,27.6002,27.609,27.5386,27.565,31718.0
2019-01-30 11:55:00,31.36,31.44,31.33,31.44,81093.0,27.565,27.6353,27.5386,27.6353,81093.0
2019-01-30 12:00:00,31.44,31.5,31.41,31.44,97711.0,27.6353,27.6881,27.609,27.6353,97711.0
2019-01-30 12:05:00,31.45,31.46,31.42,31.43,42715.0,27.6441,27.6529,27.6178,27.6265,42715.0
2019-01-30 12:10:00,31.42,31.46,31.41,31.45,61454.0,27.6178,27.6529,27.609,27.6441,61454.0
2019-01-30 12:15:00,31.44,31.47,31.4,31.4,157790.0,27.6353,27.6617,27.6002,27.6002,157790.0
2019-01-30 12:20:00,31.4,31.42,31.33,31.33,41485.0,27.6002,27.6178,27.5386,27.5386,41485.0
2019-01-30 12:25:00,31.33,31.37,31.32,31.35,28799.0,27.5386,27.5738,27.5299,27.5562,28799.0
2019-01-30 12:30:00,31.35,31.38,31.29,31.3,37760.0,27.5562,27.5826,27.5035,27.5123,37760.0
2019-01-30 12:35:00,31.29,31.33,31.27,31.33,34567.0,27.5035,27.5386,27.4859,27.5386,34567.0
2019-01-30 12:40:00,31.33,31.36,31.29,31.36,59077.0,27.5386,27.565,27.5035,27.565,59077.0
2019-01-30 12:45:00,31.36,31.38,31.35,31.37,26602.0,27.565,27.5826,27.5562,27.5738,26602.0
2019-01-30 12:50:00,31.36,31.38,31.34,31.35,22305.0,27.565,27.5826,27.5474,27.5562,22305.0
2019-01-30 12:55:00,31.34,31.36,31.31,31.36,44000.0,27.5474,27.565,27.5211,27.565,44000.0
2019-01-30 13:00:00,31.35,31.36,31.27,31.28,33458.0,27.5562,27.565,27.4859,27.4947,33458.0
2019-01-30 13:05:00,31.27,31.33,31.26,31.33,23658.0,27.4859,27.5386,27.4771,27.5386,23658.0
2019-01-30 13:10:00,31.33,31.36,31.3,31.35,175423.0,27.5386,27.565,27.5123,27.5562,175423.0
2019-01-30 13:15:00,31.35,31.39,31.33,31.37,39445.0,27.5562,27.5914,27.5386,27.5738,39445.0
2019-01-30 13:20:00,31.36,31.38,31.34,31.35,31622.0,27.565,27.5826,27.5474,27.5562,31622.0
2019-01-30 13:25:00,31.35,31.36,31.33,31.35,32507.0,27.5562,27.565,27.5386,27.5562,32507.0
2019-01-30 13:30:00,31.36,31.36,31.3,31.32,93658.0,27.565,27.565,27.5123,27.5299,93658.0
2019-01-30 13:35:00,31.32,31.34,31.31,31.32,30987.0,27.5299,27.5474,27.5211,27.5299,30987.0
2019-01-30 13:40:00,31.33,31.36,31.31,31.33,58285.0,27.5386,27.565,27.5211,27.5386,58285.0
2019-01-30 13:45:00,31.33,31.34,31.3,31.33,40520.0,27.5386,27.5474,27.5123,27.5386,40520.0
2019-01-30 13:50:00,31.32,31.35,31.31,31.35,47961.0,27.5299,27.5562,27.5211,27.5562,47961.0
2019-01-30 13:55:00,31.35,31.36,31.3,31.31,58566.0,27.5562,27.565,27.5123,27.5211,58566.0
2019-01-30 14:00:00,31.31,31.56,31.3,31.55,155664.0,27.5211,27.7408,27.5123,27.732,155664.0
2019-01-30 14:05:00,31.56,31.57,31.5,31.5,61103.0,27.7408,27.7496,27.6881,27.6881,61103.0
2019-01-30 14:10:00,31.5,31.65,31.5,31.64,130971.0,27.6881,27.8199,27.6881,27.8111,130971.0
2019-01-30 14:15:00,31.64,31.65,31.55,31.61,103664.0,27.8111,27.8199,27.732,27.7848,103664.0
2019-01-30 14:20:00,31.62,31.7,31.61,31.65,85695.0,27.7936,27.8639,27.7848,27.8199,85695.0
2019-01-30 14:25:00,31.65,31.67,31.53,31.56,71339.0,27.8199,27.8375,27.7144,27.7408,71339.0
2019-01-30 14:30:00,31.56,31.6,31.53,31.6,45706.0,27.7408,27.776,27.7144,27.776,45706.0
2019-01-30 14:35:00,31.59,31.61,31.54,31.61,132657.0,27.7672,27.7848,27.7232,27.7848,132657.0
2019-01-30 14:40:00,31.6,31.71,31.59,31.66,93367.0,27.776,27.8727,27.7672,27.8287,93367.0
2019-01-30 14:45:00,31.67,31.73,31.65,31.71,55477.0,27.8375,27.8902,27.8199,27.8727,55477.0
2019-01-30 14:50:00,31.72,31.78,31.68,31.78,62056.0,27.8815,27.9342,27.8463,27.9342,62056.0
2019-01-30 14:55:00,31.78,31.79,31.73,31.74,93947.0,27.9342,27.943,27.8902,27.899,93947.0
2019-01-30 15:00:00,31.74,31.74,31.65,31.66,145589.0,27.899,27.899,27.8199,27.8287,145589.0
2019-01-30 15:05:00,31.65,31.66,31.56,31.56,82133.0,27.8199,27.8287,27.7408,27.7408,82133.0
2019-01-30 15:10:00,31.56,31.57,31.5,31.52,59121.0,27.7408,27.7496,27.6881,27.7057,59121.0
2019-01-30 15:15:00,31.52,31.6,31.51,31.59,66561.0,27.7057,27.776,27.6969,27.7672,66561.0
2019-01-30 15:20:00,31.59,31.63,31.52,31.52,56568.0,27.7672,27.8023,27.7057,27.7057,56568.0
2019-01-30 15:25:00,31.52,31.55,31.49,31.49,68030.0,27.7057,27.732,27.6793,27.6793,68030.0
2019-01-30 15:30:00,31.5,31.53,31.45,31.51,105571.0,27.6881,27.7144,27.6441,27.6969,105571.0
2019-01-30 15:35:00,31.52,31.57,31.51,31.55,67618.0,27.7057,27.7496,27.6969,27.732,67618.0
2019-01-30 15:40:00,31.55,31.55,31.49,31.52,149143.0,27.732,27.732,27.6793,27.7057,149143.0
2019-01-30 15:45:00,31.52,31.56,31.51,31.55,158434.0,27.7057,27.7408,27.6969,27.732,158434.0
2019-01-30 15:50:00,31.55,31.56,31.47,31.5,205385.0,27.732,27.7408,27.6617,27.6881,205385.0
2019-01-30 15:55:00,31.5,31.59,31.5,31.57,427275.0,27.6881,27.7672,27.6881,27.7496,427275.0
2019-01-31 09:30:00,31.53,31.71,31.48,31.52,138664.0,27.7144,27.8727,27.6705,27.7057,138664.0
2019-01-31 09:35:00,31.52,31.55,31.43,31.48,94944.0,27.7057,27.732,27.6265,27.6705,94944.0
2019-01-31 09:40:00,31.48,31.49,31.33,31.37,69959.0,27.6705,27.6793,27.5386,27.5738,69959.0
2019-01-31 09:45:00,31.37,31.46,31.37,31.46,51111.0,27.5738,27.6529,27.5738,27.6529,51111.0
2019-01-31 09:50:00,31.47,31.61,31.47,31.61,85720.0,27.6617,27.7848,27.6617,27.7848,85720.0
2019-01-31 09:55:00,31.61,31.75,31.61,31.63,296428.0,27.7848,27.9078,27.7848,27.8023,296428.0
2019-01-31 10:00:00,31.62,31.77,31.6,31.71,111435.0,27.7936,27.9254,27.776,27.8727,111435.0
2019-01-31 10:05:00,31.7,31.74,31.69,31.7,92156.0,27.8639,27.899,27.8551,27.8639,92156.0
2019-01-31 10:10:00,31.7,31.82,31.69,31.78,133758.0,27.8639,27.9694,27.8551,27.9342,133758.0
2019-01-31 10:15:00,31.79,31.82,31.7,31.79,68606.0,27.943,27.9694,27.8639,27.943,68606.0
2019-01-31 10:20:00,31.79,31.8,31.71,31.74,47779.0,27.943,27.9518,27.8727,27.899,47779.0
2019-01-31 10:25:00,31.73,31.85,31.69,31.85,97893.0,27.8902,27.9957,27.8551,27.9957,97893.0
2019-01-31 10:30:00,31.84,31.84,31.72,31.72,52431.0,27.9869,27.9869,27.8815,27.8815,52431.0
2019-01-31 10:35:00,31.73,31.74,31.64,31.67,58682.0,27.8902,27.899,27.8111,27.8375,58682.0
2019-01-31 10:40:00,31.67,31.77,31.66,31.75,80904.0,27.8375,27.9254,27.8287,27.9078,80904.0
2019-01-31 10:45:00,31.76,31.76,31.69,31.7,55765.0,27.9166,27.9166,27.8551,27.8639,55765.0
2019-01-31 10:50:00,31.69,31.72,31.65,31.71,73583.0,27.8551,27.8815,27.8199,27.8727,73583.0
2019-01-31 10:55:00,31.71,31.83,31.71,31.8,50699.0,27.8727,27.9781,27.8727,27.9518,50699.0
2019-01-31 11:00:00,31.8,31.87,31.8,31.87,89102.0,27.9518,28.0133,27.9518,28.0133,89102.0
2019-01-31 11:05:00,31.87,31.87,31.72,31.75,69070.0,28.0133,28.0133,27.8815,27.9078,69070.0
2019-01-31 11:10:00,31.75,31.79,31.73,31.74,61221.0,27.9078,27.943,27.8902,27.899,61221.0
2019-01-31 11:15:00,31.74,31.74,31.67,31.7,61763.0,27.899,27.899,27.8375,27.8639,61763.0
2019-01-31 11:20:00,31.71,31.74,31.66,31.74,115034.0,27.8727,27.899,27.8287,27.899,115034.0
2019-01-31 11:25:00,31.75,31.81,31.74,31.76,106663.0,27.9078,27.9606,27.899,27.9166,106663.0
2019-01-31 11:30:00,31.76,31.77,31.7,31.76,87945.0,27.9166,27.9254,27.8639,27.9166,87945.0
2019-01-31 11:35:00,31.75,31.77,31.71,31.76,53746.0,27.9078,27.9254,27.8727,27.9166,53746.0
2019-01-31 11:40:00,31.76,31.76,31.68,31.74,55556.0,27.9166,27.9166,27.8463,27.899,55556.0
2019-01-31 11:45:00,31.73,31.73,31.65,31.69,66953.0,27.8902,27.8902,27.8199,27.8551,66953.0
2019-01-31 11:50:00,31.69,31.7,31.61,31.66,80601.0,27.8551,27.8639,27.7848,27.8287,80601.0
2019-01-31 11:55:00,31.66,31.68,31.64,31.64,20750.0,27.8287,27.8463,27.8111,27.8111,20750.0
2019-01-31 12:00:00,31.64,31.65,31.62,31.63,47313.0,27.8111,27.8199,27.7936,27.8023,47313.0
2019-01-31 12:05:00,31.63,31.63,31.54,31.56,88553.0,27.8023,27.8023,27.7232,27.7408,88553.0
2019-01-31 12:10:00,31.54,31.54,31.51,31.52,52486.0,27.7232,27.7232,27.6969,27.7057,52486.0
2019-01-31 12:15:00,31.51,31.53,31.49,31.49,38399.0,27.6969,27.7144,27.6793,27.6793,38399.0
2019-01-31 12:20:00,31.5,31.56,31.45,31.53,62873.0,27.6881,27.7408,27.6441,27.7144,62873.0
2019-01-31 12:25:00,31.52,31.53,31.47,31.48,40404.0,27.7057,27.7144,27.6617,27.6705,40404.0
2019-01-31 12:30:00,31.48,31.49,31.43,31.43,35900.0,27.6705,27.6793,27.6265,27.6265,35900.0
2019-01-31 12:35:00,31.42,31.45,31.35,31.35,91327.0,27.6178,27.6441,27.5562,27.5562,91327.0
2019-01-31 12:40:00,31.36,31.4,31.33,31.33,63685.0,27.565,27.6002,27.5386,27.5386,63685.0
2019-01-31 12:45:00,31.33,31.34,31.26,31.27,76716.0,27.5386,27.5474,27.4771,27.4859,76716.0
2019-01-31 12:50:00,31.27,31.3,31.26,31.28,56547.0,27.4859,27.5123,27.4771,27.4947,56547.0
2019-01-31 12:55:00,31.27,31.27,31.2,31.21,36480.0,27.4859,27.4859,27.4244,27.4332,36480.0
2019-01-31 13:00:00,31.21,31.26,31.17,31.25,70279.0,27.4332,27.4771,27.398,27.4683,70279.0
2019-01-31 13:05:00,31.26,31.37,31.26,31.36,72770.0,27.4771,27.5738,27.4771,27.565,72770.0
2019-01-31 13:10:00,31.35,31.39,31.32,31.38,60081.0,27.5562,27.5914,27.5299,27.5826,60081.0
2019-01-31 13:15:00,31.38,31.41,31.33,31.34,118420.0,27.5826,27.609,27.5386,27.5474,118420.0
2019-01-31 13:20:00,31.35,31.4,31.27,31.29,39719.0,27.5562,27.6002,27.4859,27.5035,39719.0
2019-01-31 13:25:00,31.28,31.28,31.21,31.23,40646.0,27.4947,27.4947,27.4332,27.4507,40646.0
2019-01-31 13:30:00,31.22,31.24,31.18,31.21,58632.0,27.442,27.4595,27.4068,27.4332,58632.0
2019-01-31 13:35:00,31.21,31.25,31.19,31.25,21440.0,27.4332,27.4683,27.4156,27.4683,21440.0
2019-01-31 13:40:00,31.26,31.29,31.24,31.29,54832.0,27.4771,27.5035,27.4595,27.5035,54832.0
2019-01-31 13:45:00,31.28,31.32,31.26,31.28,32984.0,27.4947,27.5299,27.4771,27.4947,32984.0
2019-01-31 13:50:00,31.28,31.3,31.26,31.28,21898.0,27.4947,27.5123,27.4771,27.4947,21898.0
2019-01-31 13:55:00,31.28,31.29,31.25,31.27,29858.0,27.4947,27.5035,27.4683,27.4859,29858.0
2019-01-31 14:00:00,31.27,31.31,31.25,31.29,36648.0,27.4859,27.5211,27.4683,27.5035,36648.0
2019-01-31 14:05:00,31.29,31.32,31.26,31.29,40621.0,27.5035,27.5299,27.4771,27.5035,40621.0
2019-01-31 14:10:00,31.28,31.29,31.24,31.25,33676.0,27.4947,27.5035,27.4595,27.4683,33676.0
2019-01-31 14:15:00,31.25,31.3,31.25,31.26,107410.0,27.4683,27.5123,27.4683,27.4771,107410.0
2019-01-31 14:20:00,31.25,31.3,31.25,31.27,88328.0,27.4683,27.5123,27.4683,27.4859,88328.0
2019-01-31 14:25:00,31.27,31.28,31.2,31.27,161291.0,27.4859,27.4947,27.4244,27.4859,161291.0
2019-01-31 14:30:00,31.26,31.3,31.23,31.27,36243.0,27.4771,27.5123,27.4507,27.4859,36243.0
2019-01-31 14:35:00,31.27,31.28,31.22,31.26,105895.0,27.4859,27.4947,27.442,27.4771,105895.0
2019-01-31 14:40:00,31.26,31.27,31.2,31.24,78110.0,27.4771,27.4859,27.4244,27.4595,78110.0
2019-01-31 14:45:00,31.24,31.26,31.22,31.23,39310.0,27.4595,27.4771,27.442,27.4507,39310.0
2019-01-31 14:50:00,31.22,31.25,31.18,31.25,133085.0,27.442,27.4683,27.4068,27.4683,133085.0
2019-01-31 14:55:00,31.25,31.25,31.21,31.22,36397.0,27.4683,27.4683,27.4332,27.442,36397.0
2019-01-31 15:00:00,31.22,31.23,31.18,31.22,36369.0,27.442,27.4507,27.4068,27.442,36369.0
2019-01-31 15:05:00,31.22,31.26,31.19,31.26,58600.0,27.442,27.4771,27.4156,27.4771,58600.0
2019-01-31 15:10:00,31.26,31.28,31.23,31.25,69430.0,27.4771,27.4947,27.4507,27.4683,69430.0
2019-01-31 15:15:00,31.25,31.25,31.18,31.2,46608.0,27.4683,27.4683,27.4068,27.4244,46608.0
2019-01-31 15:20:00,31.2,31.28,31.19,31.27,74439.0,27.4244,27.4947,27.4156,27.4859,74439.0
2019-01-31 15:25:00,31.28,31.33,31.26,31.3,27370.0,27.4947,27.5386,27.4771,27.5123,27370.0
2019-01-31 15:30:00,31.31,31.36,31.28,31.34,65542.0,27.5211,27.565,27.4947,27.5474,65542.0
2019-01-31 15:35:00,31.35,31.36,31.28,31.3,71781.0,27.5562,27.565,27.4947,27.5123,71781.0
2019-01-31 15:40:00,31.3,31.3,31.21,31.24,104463.0,27.5123,27.5123,27.4332,27.4595,104463.0
2019-01-31 15:45:00,31.23,31.27,31.22,31.24,126673.0,27.4507,27.4859,27.442,27.4595,126673.0
2019-01-31 15:50:00,31.24,31.34,31.23,31.33,226691.0,27.4595,27.5474,27.4507,27.5386,226691.0
2019-01-31 15:55:00,31.33,31.41,31.32,31.36,405685.0,27.5386,27.609,27.5299,27.565,405685.0
2019-02-01 09:30:00,31.5,31.58,31.37,31.56,134864.0,27.6881,27.7584,27.5738,27.7408,134864.0
2019-02-01 09:35:00,31.58,31.78,31.58,31.75,121564.0,27.7584,27.9342,27.7584,27.9078,121564.0
2019-02-01 09:40:00,31.74,31.84,31.63,31.75,107229.0,27.899,27.9869,27.8023,27.9078,107229.0
2019-02-01 09:45:00,31.75,31.84,31.67,31.76,59424.0,27.9078,27.9869,27.8375,27.9166,59424.0
2019-02-01 09:50:00,31.77,31.78,31.69,31.75,71162.0,27.9254,27.9342,27.8551,27.9078,71162.0
2019-02-01 09:55:00,31.75,31.79,31.7,31.71,50896.0,27.9078,27.943,27.8639,27.8727,50896.0
2019-02-01 10:00:00,31.71,31.78,31.62,31.69,85225.0,27.8727,27.9342,27.7936,27.8551,85225.0
2019-02-01 10:05:00,31.69,31.74,31.61,31.61,79591.0,27.8551,27.899,27.7848,27.7848,79591.0
2019-02-01 10:10:00,31.62,31.65,31.6,31.63,44492.0,27.7936,27.8199,27.776,27.8023,44492.0
2019-02-01 10:15:00,31.63,31.76,31.62,31.73,48042.0,27.8023,27.9166,27.7936,27.8902,48042.0
2019-02-01 10:20:00,31.73,31.8,31.72,31.8,54875.0,27.8902,27.9518,27.8815,27.9518,54875.0
2019-02-01 10:25:00,31.8,31.94,31.79,31.87,266462.0,27.9518,28.0748,27.943,28.0133,266462.0
2019-02-01 10:30:00,31.88,31.91,31.85,31.89,105686.0,28.0221,28.0485,27.9957,28.0309,105686.0
2019-02-01 10:35:00,31.9,32.0,31.89,31.99,55750.0,28.0397,28.1276,28.0309,28.1188,55750.0
2019-02-01 10:40:00,32.0,32.0,31.95,31.97,56790.0,28.1276,28.1276,28.0836,28.1012,56790.0
2019-02-01 10:45:00,31.97,32.07,31.97,32.02,99163.0,28.1012,28.1891,28.1012,28.1451,99163.0
2019-02-01 10:50:00,32.02,32.04,31.89,31.91,65810.0,28.1451,28.1627,28.0309,28.0485,65810.0
2019-02-01 10:55:00,31.9,31.96,31.9,31.92,25813.0,28.0397,28.0924,28.0397,28.0573,25813.0
2019-02-01 11:00:00,31.92,31.92,31.83,31.91,63336.0,28.0573,28.0573,27.9781,28.0485,63336.0
2019-02-01 11:05:00,31.92,32.03,31.92,32.03,45042.0,28.0573,28.1539,28.0573,28.1539,45042.0
2019-02-01 11:10:00,32.04,32.05,31.94,31.99,39105.0,28.1627,28.1715,28.0748,28.1188,39105.0
2019-02-01 11:15:00,31.99,32.12,31.98,32.05,281633.0,28.1188,28.233,28.11,28.1715,281633.0
2019-02-01 11:20:00,32.05,32.19,32.04,32.15,124865.0,28.1715,28.2946,28.1627,28.2594,124865.0
2019-02-01 11:25:00,32.15,32.23,32.14,32.18,72118.0,28.2594,28.3297,28.2506,28.2858,72118.0
2019-02-01 11:30:00,32.18,32.2,32.12,32.17,63495.0,28.2858,28.3034,28.233,28.277,63495.0
2019-02-01 11:35:00,32.17,32.28,32.17,32.23,244028.0,28.277,28.3737,28.277,28.3297,244028.0
2019-02-01 11:40:00,32.23,32.25,32.16,32.17,53357.0,28.3297,28.3473,28.2682,28.277,53357.0
2019-02-01 11:45:00,32.18,32.18,32.09,32.13,59415.0,28.2858,28.2858,28.2067,28.2418,59415.0
2019-02-01 11:50:00,32.13,32.18,32.12,32.16,50410.0,28.2418,28.2858,28.233,28.2682,50410.0
2019-02-01 11:55:00,32.15,32.17,32.11,32.16,45619.0,28.2594,28.277,28.2243,28.2682,45619.0
2019-02-01 12:00:00,32.16,32.18,32.09,32.12,64069.0,28.2682,28.2858,28.2067,28.233,64069.0
2019-02-01 12:05:00,32.12,32.16,32.11,32.14,55420.0,28.233,28.2682,28.2243,28.2506,55420.0
2019-02-01 12:10:00,32.14,32.16,32.11,32.14,35905.0,28.2506,28.2682,28.2243,28.2506,35905.0
2019-02-01 12:15:00,32.15,32.15,32.1,32.1,35307.0,28.2594,28.2594,28.2155,28.2155,35307.0
2019-02-01 12:20:00,32.1,32.16,32.08,32.11,59550.0,28.2155,28.2682,28.1979,28.2243,59550.0
2019-02-01 12:25:00,32.11,32.14,32.1,32.13,42586.0,28.2243,28.2506,28.2155,28.2418,42586.0
2019-02-01 12:30:00,32.13,32.16,32.1,32.14,35430.0,28.2418,28.2682,28.2155,28.2506,35430.0
2019-02-01 12:35:00,32.13,32.2,32.13,32.14,60372.0,28.2418,28.3034,28.2418,28.2506,60372.0
2019-02-01 12:40:00,32.13,32.16,32.13,32.14,32912.0,28.2418,28.2682,28.2418,28.2506,32912.0
2019-02-01 12:45:00,32.14,32.16,32.11,32.13,42395.0,28.2506,28.2682,28.2243,28.2418,42395.0
2019-02-01 12:50:00,32.14,32.17,32.13,32.16,66707.0,28.2506,28.277,28.2418,28.2682,66707.0
2019-02-01 12:55:00,32.17,32.3,32.17,32.24,334067.0,28.277,28.3913,28.277,28.3385,334067.0
2019-02-01 13:00:00,32.24,32.39,32.24,32.34,265568.0,28.3385,28.4704,28.3385,28.4264,265568.0
2019-02-01 13:05:00,32.34,32.42,32.33,32.4,76087.0,28.4264,28.4967,28.4176,28.4792,76087.0
2019-02-01 13:10:00,32.39,32.42,32.35,32.37,43983.0,28.4704,28.4967,28.4352,28.4528,43983.0
2019-02-01 13:15:00,32.37,32.4,32.33,32.36,98392.0,28.4528,28.4792,28.4176,28.444,98392.0
2019-02-01 13:20:00,32.36,32.37,32.34,32.36,42464.0,28.444,28.4528,28.4264,28.444,42464.0
2019-02-01 13:25:00,32.37,32.4,32.36,32.36,36977.0,28.4528,28.4792,28.444,28.444,36977.0
2019-02-01 13:30:00,32.37,32.38,32.32,32.33,56935.0,28.4528,28.4616,28.4088,28.4176,56935.0
2019-02-01 13:35:00,32.34,32.37,32.31,32.33,44425.0,28.4264,28.4528,28.4001,28.4176,44425.0
2019-02-01 13:40:00,32.33,32.35,32.31,32.31,35611.0,28.4176,28.4352,28.4001,28.4001,35611.0
2019-02-01 13:45:00,32.3,32.33,32.25,32.33,53544.0,28.3913,28.4176,28.3473,28.4176,53544.0
2019-02-01 13:50:00,32.33,32.33,32.29,32.29,44757.0,28.4176,28.4176,28.3825,28.3825,44757.0
2019-02-01 13:55:00,32.28,32.29,32.22,32.22,32617.0,28.3737,28.3825,28.3209,28.3209,32617.0
2019-02-01 14:00:00,32.23,32.24,32.14,32.15,66777.0,28.3297,28.3385,28.2506,28.2594,66777.0
2019-02-01 14:05:00,32.15,32.19,32.14,32.15,36277.0,28.2594,28.2946,28.2506,28.2594,36277.0
2019-02-01 14:10:00,32.14,32.15,32.1,32.13,65420.0,28.2506,28.2594,28.2155,28.2418,65420.0
2019-02-01 14:15:00,32.14,32.18,32.11,32.12,49686.0,28.2506,28.2858,28.2243,28.233,49686.0
2019-02-01 14:20:00,32.13,32.19,32.12,32.14,54045.0,28.2418,28.2946,28.233,28.2506,54045.0
2019-02-01 14:25:00,32.14,32.16,32.12,32.15,36119.0,28.2506,28.2682,28.233,28.2594,36119.0
2019-02-01 14:30:00,32.14,32.14,32.09,32.11,61944.0,28.2506,28.2506,28.2067,28.2243,61944.0
2019-02-01 14:35:00,32.1,32.14,32.09,32.13,42006.0,28.2155,28.2506,28.2067,28.2418,42006.0
2019-02-01 14:40:00,32.13,32.16,32.12,32.15,55811.0,28.2418,28.2682,28.233,28.2594,55811.0
2019-02-01 14:45:00,32.14,32.16,32.11,32.12,56001.0,28.2506,28.2682,28.2243,28.233,56001.0
2019-02-01 14:50:00,32.12,32.16,32.04,32.06,67025.0,28.233,28.2682,28.1627,28.1803,67025.0
2019-02-01 14:55:00,32.07,32.07,32.01,32.04,42662.0,28.1891,28.1891,28.1364,28.1627,42662.0
2019-02-01 15:00:00,32.03,32.06,31.97,31.99,66711.0,28.1539,28.1803,28.1012,28.1188,66711.0
2019-02-01 15:05:00,31.99,32.0,31.91,31.92,44858.0,28.1188,28.1276,28.0485,28.0573,44858.0
2019-02-01 15:10:00,31.91,31.97,31.9,31.95,68444.0,28.0485,28.1012,28.0397,28.0836,68444.0
2019-02-01 15:15:00,31.94,31.97,31.9,31.92,73118.0,28.0748,28.1012,28.0397,28.0573,73118.0
2019-02-01 15:20:00,31.91,31.93,31.89,31.91,47356.0,28.0485,28.066,28.0309,28.0485,47356.0
2019-02-01 15:25:00,31.92,31.98,31.89,31.97,90144.0,28.0573,28.11,28.0309,28.1012,90144.0
2019-02-01 15:30:00,31.98,32.06,31.97,32.04,84494.0,28.11,28.1803,28.1012,28.1627,84494.0
2019-02-01 15:35:00,32.04,32.05,31.99,32.02,94935.0,28.1627,28.1715,28.1188,28.1451,94935.0
2019-02-01 15:40:00,32.02,32.06,31.98,32.06,157622.0,28.1451,28.1803,28.11,28.1803,157622.0
2019-02-01 15:45:00,32.05,32.08,32.03,32.05,179670.0,28.1715,28.1979,28.1539,28.1715,179670.0
2019-02-01 15:50:00,32.05,32.07,32.02,32.07,176900.0,28.1715,28.1891,28.1451,28.1891,176900.0
2019-02-01 15:55:00,32.07,32.13,32.04,32.11,504542.0,28.1891,28.2418,28.1627,28.2243,504542.0
2019-02-04 09:30:00,31.82,31.91,31.77,31.8,100869.0,27.9694,28.0485,27.9254,27.9518,100869.0
2019-02-04 09:35:00,31.8,31.8,31.66,31.71,133419.0,27.9518,27.9518,27.8287,27.8727,133419.0
2019-02-04 09:40:00,31.72,31.75,31.66,31.73,53953.0,27.8815,27.9078,27.8287,27.8902,53953.0
2019-02-04 09:45:00,31.72,31.75,31.67,31.75,56983.0,27.8815,27.9078,27.8375,27.9078,56983.0
2019-02-04 09:50:00,31.74,31.78,31.69,31.77,63418.0,27.899,27.9342,27.8551,27.9254,63418.0
2019-02-04 09:55:00,31.78,31.81,31.72,31.72,129620.0,27.9342,27.9606,27.8815,27.8815,129620.0
2019-02-04 10:00:00,31.71,31.71,31.61,31.61,74709.0,27.8727,27.8727,27.7848,27.7848,74709.0
2019-02-04 10:05:00,31.61,31.64,31.56,31.59,65449.0,27.7848,27.8111,27.7408,27.7672,65449.0
2019-02-04 10:10:00,31.59,31.69,31.56,31.67,92829.0,27.7672,27.8551,27.7408,27.8375,92829.0
2019-02-04 10:15:00,31.66,31.67,31.61,31.65,35342.0,27.8287,27.8375,27.7848,27.8199,35342.0
2019-02-04 10:20:00,31.65,31.65,31.58,31.59,21802.0,27.8199,27.8199,27.7584,27.7672,21802.0
2019-02-04 10:25:00,31.59,31.67,31.57,31.65,23776.0,27.7672,27.8375,27.7496,27.8199,23776.0
2019-02-04 10:30:00,31.65,31.74,31.65,31.74,18832.0,27.8199,27.899,27.8199,27.899,18832.0
2019-02-04 10:35:00,31.74,31.79,31.71,31.77,23558.0,27.899,27.943,27.8727,27.9254,23558.0
2019-02-04 10:40:00,31.77,31.83,31.75,31.8,24794.0,27.9254,27.9781,27.9078,27.9518,24794.0
2019-02-04 10:45:00,31.81,31.83,31.78,31.8,32876.0,27.9606,27.9781,27.9342,27.9518,32876.0
2019-02-04 10:50:00,31.81,31.81,31.74,31.78,23361.0,27.9606,27.9606,27.899,27.9342,23361.0
2019-02-04 10:55:00,31.77,31.87,31.73,31.86,58830.0,27.9254,28.0133,27.8902,28.0045,58830.0
2019-02-04 11:00:00,31.85,31.9,31.84,31.88,42462.0,27.9957,28.0397,27.9869,28.0221,42462.0
2019-02-04 11:05:00,31.88,31.92,31.84,31.91,39309.0,28.0221,28.0573,27.9869,28.0485,39309.0
2019-02-04 11:10:00,31.91,32.02,31.88,32.0,180240.0,28.0485,28.1451,28.0221,28.1276,180240.0
2019-02-04 11:15:00,32.01,32.08,31.99,32.04,137473.0,28.1364,28.1979,28.1188,28.1627,137473.0
2019-02-04 11:20:00,32.04,32.06,31.94,32.0,74412.0,28.1627,28.1803,28.0748,28.1276,74412.0
2019-02-04 11:25:00,32.0,32.06,31.99,32.02,41232.0,28.1276,28.1803,28.1188,28.1451,41232.0
2019-02-04 11:30:00,32.02,32.03,31.97,31.98,35242.0,28.1451,28.1539,28.1012,28.11,35242.0
2019-02-04 11:35:00,31.98,31.98,31.92,31.96,34474.0,28.11,28.11,28.0573,28.0924,34474.0
2019-02-04 11:40:00,31.97,32.02,31.95,32.01,16226.0,28.1012,28.1451,28.0836,28.1364,16226.0
2019-02-04 11:45:00,32.0,32.03,31.98,32.0,32898.0,28.1276,28.1539,28.11,28.1276,32898.0
2019-02-04 11:50:00,32.0,32.03,31.97,31.98,42417.0,28.1276,28.1539,28.1012,28.11,42417.0
2019-02-04 11:55:00,31.98,32.0,31.96,32.0,19798.0,28.11,28.1276,28.0924,28.1276,19798.0
2019-02-04 12:00:00,32.01,32.03,31.97,32.0,34584.0,28.1364,28.1539,28.1012,28.1276,34584.0
2019-02-04 12:05:00,32.0,32.02,31.94,31.94,28509.0,28.1276,28.1451,28.0748,28.0748,28509.0
2019-02-04 12:10:00,31.95,31.99,31.95,31.98,26259.0,28.0836,28.1188,28.0836,28.11,26259.0
2019-02-04 12:15:00,31.98,31.98,31.96,31.97,15838.0,28.11,28.11,28.0924,28.1012,15838.0
2019-02-04 12:20:00,31.97,31.98,31.95,31.96,33094.0,28.1012,28.11,28.0836,28.0924,33094.0
2019-02-04 12:25:00,31.96,31.97,31.95,31.95,10122.0,28.0924,28.1012,28.0836,28.0836,10122.0
2019-02-04 12:30:00,31.96,31.99,31.92,31.99,64236.0,28.0924,28.1188,28.0573,28.1188,64236.0
2019-02-04 12:35:00,31.99,32.0,31.97,31.98,18507.0,28.1188,28.1276,28.1012,28.11,18507.0
2019-02-04 12:40:00,31.99,32.03,31.98,32.02,14521.0,28.1188,28.1539,28.11,28.1451,14521.0
2019-02-04 12:45:00,32.03,32.06,32.01,32.04,22992.0,28.1539,28.1803,28.1364,28.1627,22992.0
2019-02-04 12:50:00,32.03,32.06,32.02,32.04,17537.0,28.1539,28.1803,28.1451,28.1627,17537.0
2019-02-04 12:55:00,32.05,32.05,32.04,32.05,8629.0,28.1715,28.1715,28.1627,28.1715,8629.0
2019-02-04 13:00:00,32.05,32.14,32.05,32.09,165515.0,28.1715,28.2506,28.1715,28.2067,165515.0
2019-02-04 13:05:00,32.09,32.13,32.09,32.12,37768.0,28.2067,28.2418,28.2067,28.233,37768.0
2019-02-04 13:10:00,32.13,32.13,32.05,32.05,17452.0,28.2418,28.2418,28.1715,28.1715,17452.0
2019-02-04 13:15:00,32.05,32.08,32.04,32.07,26025.0,28.1715,28.1979,28.1627,28.1891,26025.0
2019-02-04 13:20:00,32.05,32.09,32.04,32.09,36357.0,28.1715,28.2067,28.1627,28.2067,36357.0
2019-02-04 13:25:00,32.08,32.08,32.0,32.01,21273.0,28.1979,28.1979,28.1276,28.1364,21273.0
2019-02-04 13:30:00,32.01,32.03,31.99,32.01,28897.0,28.1364,28.1539,28.1188,28.1364,28897.0
2019-02-04 13:35:00,32.01,32.05,31.99,32.05,33457.0,28.1364,28.1715,28.1188,28.1715,33457.0
2019-02-04 13:40:00,32.05,32.05,32.02,32.04,20391.0,28.1715,28.1715,28.1451,28.1627,20391.0
2019-02-04 13:45:00,32.04,32.06,32.02,32.04,22486.0,28.1627,28.1803,28.1451,28.1627,22486.0
2019-02-04 13:50:00,32.04,32.05,32.01,32.02,30166.0,28.1627,28.1715,28.1364,28.1451,30166.0
2019-02-04 13:55:00,32.01,32.04,32.0,32.03,25575.0,28.1364,28.1627,28.1276,28.1539,25575.0
2019-02-04 14:00:00,32.03,32.05,32.02,32.04,30570.0,28.1539,28.1715,28.1451,28.1627,30570.0
2019-02-04 14:05:00,32.04,32.05,32.03,32.03,25847.0,28.1627,28.1715,28.1539,28.1539,25847.0
2019-02-04 14:10:00,32.04,32.06,32.02,32.03,28266.0,28.1627,28.1803,28.1451,28.1539,28266.0
2019-02-04 14:15:00,32.02,32.07,32.02,32.05,23962.0,28.1451,28.1891,28.1451,28.1715,23962.0
2019-02-04 14:20:00,32.05,32.1,32.05,32.09,43644.0,28.1715,28.2155,28.1715,28.2067,43644.0
2019-02-04 14:25:00,32.09,32.11,32.07,32.07,51087.0,28.2067,28.2243,28.1891,28.1891,51087.0
2019-02-04 14:30:00,32.08,32.08,32.02,32.04,31825.0,28.1979,28.1979,28.1451,28.1627,31825.0
2019-02-04 14:35:00,32.04,32.05,32.03,32.03,20841.0,28.1627,28.1715,28.1539,28.1539,20841.0
2019-02-04 14:40:00,32.04,32.06,32.03,32.04,18478.0,28.1627,28.1803,28.1539,28.1627,18478.0
2019-02-04 14:45:00,32.03,32.08,32.03,32.06,44963.0,28.1539,28.1979,28.1539,28.1803,44963.0
2019-02-04 14:50:00,32.07,32.1,32.06,32.07,38973.0,28.1891,28.2155,28.1803,28.1891,38973.0
2019-02-04 14:55:00,32.08,32.1,32.06,32.07,17708.0,28.1979,28.2155,28.1803,28.1891,17708.0
2019-02-04 15:00:00,32.07,32.11,32.05,32.1,78273.0,28.1891,28.2243,28.1715,28.2155,78273.0
2019-02-04 15:05:00,32.11,32.17,32.09,32.16,60269.0,28.2243,28.277,28.2067,28.2682,60269.0
2019-02-04 15:10:00,32.15,32.15,32.13,32.14,36734.0,28.2594,28.2594,28.2418,28.2506,36734.0
2019-02-04 15:15:00,32.13,32.13,32.09,32.09,92137.0,28.2418,28.2418,28.2067,28.2067,92137.0
2019-02-04 15:20:00,32.09,32.13,32.07,32.13,41673.0,28.2067,28.2418,28.1891,28.2418,41673.0
2019-02-04 15:25:00,32.13,32.14,32.11,32.11,26445.0,28.2418,28.2506,28.2243,28.2243,26445.0
2019-02-04 15:30:00,32.11,32.15,32.09,32.13,105772.0,28.2243,28.2594,28.2067,28.2418,105772.0
2019-02-04 15:35:00,32.13,32.15,32.12,32.15,59108.0,28.2418,28.2594,28.233,28.2594,59108.0
2019-02-04 15:40:00,32.15,32.19,32.13,32.13,103501.0,28.2594,28.2946,28.2418,28.2418,103501.0
2019-02-04 15:45:00,32.13,32.16,32.11,32.12,108375.0,28.2418,28.2682,28.2243,28.233,108375.0
2019-02-04 15:50:00,32.12,32.17,32.1,32.15,149060.0,28.233,28.277,28.2155,28.2594,149060.0
2019-02-04 15:55:00,32.16,32.25,32.15,32.24,456445.0,28.2682,28.3473,28.2594,28.3385,456445.0
2019-02-05 09:30:00,32.06,32.28,32.05,32.13,158686.0,28.1803,28.3737,28.1715,28.2418,158686.0
2019-02-05 09:35:00,32.14,32.2,31.99,32.07,66757.0,28.2506,28.3034,28.1188,28.1891,66757.0
2019-02-05 09:40:00,32.09,32.22,32.02,32.18,93183.0,28.2067,28.3209,28.1451,28.2858,93183.0
2019-02-05 09:45:00,32.19,32.21,32.04,32.04,50788.0,28.2946,28.3122,28.1627,28.1627,50788.0
2019-02-05 09:50:00,32.05,32.07,32.0,32.06,50060.0,28.1715,28.1891,28.1276,28.1803,50060.0
2019-02-05 09:55:00,32.05,32.18,32.03,32.18,47570.0,28.1715,28.2858,28.1539,28.2858,47570.0
2019-02-05 10:00:00,32.17,32.22,32.16,32.19,49391.0,28.277,28.3209,28.2682,28.2946,49391.0
2019-02-05 10:05:00,32.18,32.27,32.15,32.23,52359.0,28.2858,28.3649,28.2594,28.3297,52359.0
2019-02-05 10:10:00,32.23,32.25,32.11,32.11,49884.0,28.3297,28.3473,28.2243,28.2243,49884.0
2019-02-05 10:15:00,32.11,32.18,32.08,32.16,41302.0,28.2243,28.2858,28.1979,28.2682,41302.0
2019-02-05 10:20:00,32.18,32.19,32.13,32.14,48502.0,28.2858,28.2946,28.2418,28.2506,48502.0
2019-02-05 10:25:00,32.15,32.18,32.13,32.17,23795.0,28.2594,28.2858,28.2418,28.277,23795.0
2019-02-05 10:30:00,32.17,32.27,32.17,32.21,39649.0,28.277,28.3649,28.277,28.3122,39649.0
2019-02-05 10:35:00,32.21,32.24,32.12,32.15,63160.0,28.3122,28.3385,28.233,28.2594,63160.0
2019-02-05 10:40:00,32.16,32.25,32.14,32.23,44478.0,28.2682,28.3473,28.2506,28.3297,44478.0
2019-02-05 10:45:00,32.23,32.26,32.2,32.24,57244.0,28.3297,28.3561,28.3034,28.3385,57244.0
2019-02-05 10:50:00,32.24,32.29,32.23,32.27,22359.0,28.3385,28.3825,28.3297,28.3649,22359.0
2019-02-05 10:55:00,32.27,32.32,32.26,32.31,32134.0,28.3649,28.4088,28.3561,28.4001,32134.0
2019-02-05 11:00:00,32.31,32.32,32.25,32.25,33157.0,28.4001,28.4088,28.3473,28.3473,33157.0
2019-02-05 11:05:00,32.25,32.28,32.2,32.2,55571.0,28.3473,28.3737,28.3034,28.3034,55571.0
2019-02-05 11:10:00,32.2,32.21,32.13,32.13,70544.0,28.3034,28.3122,28.2418,28.2418,70544.0
2019-02-05 11:15:00,32.13,32.21,32.13,32.2,31333.0,28.2418,28.3122,28.2418,28.3034,31333.0
2019-02-05 11:20:00,32.2,32.2,32.1,32.13,67264.0,28.3034,28.3034,28.2155,28.2418,67264.0
2019-02-05 11:25:00,32.11,32.13,31.98,32.0,96432.0,28.2243,28.2418,28.11,28.1276,96432.0
2019-02-05 11:30:00,32.0,32.16,31.99,32.13,31587.0,28.1276,28.2682,28.1188,28.2418,31587.0
2019-02-05 11:35:00,32.12,32.15,32.04,32.05,29495.0,28.233,28.2594,28.1627,28.1715,29495.0
2019-02-05 11:40:00,32.05,32.08,32.03,32.05,32005.0,28.1715,28.1979,28.1539,28.1715,32005.0
2019-02-05 11:45:00,32.06,32.07,32.03,32.06,47404.0,28.1803,28.1891,28.1539,28.1803,47404.0
2019-02-05 11:50:00,32.05,32.1,32.01,32.03,33604.0,28.1715,28.2155,28.1364,28.1539,33604.0
2019-02-05 11:55:00,32.04,32.06,32.01,32.04,34319.0,28.1627,28.1803,28.1364,28.1627,34319.0
2019-02-05 12:00:00,32.04,32.04,31.98,32.02,57511.0,28.1627,28.1627,28.11,28.1451,57511.0
2019-02-05 12:05:00,32.02,32.05,31.99,32.0,55671.0,28.1451,28.1715,28.1188,28.1276,55671.0
2019-02-05 12:10:00,32.0,32.02,31.96,32.01,34806.0,28.1276,28.1451,28.0924,28.1364,34806.0
2019-02-05 12:15:00,32.01,32.01,31.96,31.96,27234.0,28.1364,28.1364,28.0924,28.0924,27234.0
2019-02-05 12:20:00,31.96,32.01,31.94,31.98,29285.0,28.0924,28.1364,28.0748,28.11,29285.0
2019-02-05 12:25:00,31.98,32.07,31.97,32.06,26282.0,28.11,28.1891,28.1012,28.1803,26282.0
2019-02-05 12:30:00,32.05,32.1,32.03,32.1,38703.0,28.1715,28.2155,28.1539,28.2155,38703.0
2019-02-05 12:35:00,32.1,32.11,32.07,32.08,42110.0,28.2155,28.2243,28.1891,28.1979,42110.0
2019-02-05 12:40:00,32.09,32.11,32.06,32.06,23735.0,28.2067,28.2243,28.1803,28.1803,23735.0
2019-02-05 12:45:00,32.05,32.11,32.05,32.07,19237.0,28.1715,28.2243,28.1715,28.1891,19237.0
2019-02-05 12:50:00,32.07,32.11,32.05,32.07,26588.0,28.1891,28.2243,28.1715,28.1891,26588.0
2019-02-05 12:55:00,32.07,32.09,32.01,32.03,27432.0,28.1891,28.2067,28.1364,28.1539,27432.0
2019-02-05 13:00:00,32.04,32.06,32.02,32.06,39699.0,28.1627,28.1803,28.1451,28.1803,39699.0
2019-02-05 13:05:00,32.06,32.06,31.99,31.99,55165.0,28.1803,28.1803,28.1188,28.1188,55165.0
2019-02-05 13:10:00,32.0,32.01,31.96,31.99,44427.0,28.1276,28.1364,28.0924,28.1188,44427.0
2019-02-05 13:15:00,31.98,32.01,31.95,32.01,28839.0,28.11,28.1364,28.0836,28.1364,28839.0
2019-02-05 13:20:00,32.01,32.06,32.0,32.05,22245.0,28.1364,28.1803,28.1276,28.1715,22245.0
2019-02-05 13:25:00,32.05,32.09,32.05,32.09,18074.0,28.1715,28.2067,28.1715,28.2067,18074.0
2019-02-05 13:30:00,32.08,32.12,32.06,32.1,29194.0,28.1979,28.233,28.1803,28.2155,29194.0
2019-02-05 13:35:00,32.11,32.12,32.09,32.09,21161.0,28.2243,28.233,28.2067,28.2067,21161.0
2019-02-05 13:40:00,32.1,32.12,32.09,32.1,9022.0,28.2155,28.233,28.2067,28.2155,9022.0
2019-02-05 13:45:00,32.1,32.17,32.1,32.16,16418.0,28.2155,28.277,28.2155,28.2682,16418.0
2019-02-05 13:50:00,32.16,32.17,32.12,32.13,26178.0,28.2682,28.277,28.233,28.2418,26178.0
2019-02-05 13:55:00,32.13,32.19,32.13,32.18,173506.0,28.2418,28.2946,28.2418,28.2858,173506.0
2019-02-05 14:00:00,32.18,32.24,32.18,32.23,84706.0,28.2858,28.3385,28.2858,28.3297,84706.0
2019-02-05 14:05:00,32.24,32.3,32.23,32.29,39359.0,28.3385,28.3913,28.3297,28.3825,39359.0
2019-02-05 14:10:00,32.28,32.32,32.27,32.3,24897.0,28.3737,28.4088,28.3649,28.3913,24897.0
2019-02-05 14:15:00,32.3,32.3,32.24,32.25,44864.0,28.3913,28.3913,28.3385,28.3473,44864.0
2019-02-05 14:20:00,32.25,32.27,32.18,32.19,39123.0,28.3473,28.3649,28.2858,28.2946,39123.0
2019-02-05 14:25:00,32.19,32.19,32.12,32.13,28308.0,28.2946,28.2946,28.233,28.2418,28308.0
2019-02-05 14:30:00,32.13,32.16,32.11,32.13,28525.0,28.2418,28.2682,28.2243,28.2418,28525.0
2019-02-05 14:35:00,32.13,32.17,32.12,32.17,13775.0,28.2418,28.277,28.233,28.277,13775.0
2019-02-05 14:40:00,32.17,32.2,32.15,32.2,26762.0,28.277,28.3034,28.2594,28.3034,26762.0
2019-02-05 14:45:00,32.2,32.23,32.19,32.22,15369.0,28.3034,28.3297,28.2946,28.3209,15369.0
2019-02-05 14:50:00,32.22,32.23,32.17,32.19,24368.0,28.3209,28.3297,28.277,28.2946,24368.0
2019-02-05 14:55:00,32.19,32.22,32.16,32.17,26971.0,28.2946,28.3209,28.2682,28.277,26971.0
2019-02-05 15:00:00,32.18,32.22,32.16,32.16,29689.0,28.2858,28.3209,28.2682,28.2682,29689.0
2019-02-05 15:05:00,32.17,32.18,32.13,32.16,34520.0,28.277,28.2858,28.2418,28.2682,34520.0
2019-02-05 15:10:00,32.15,32.17,32.13,32.15,35123.0,28.2594,28.277,28.2418,28.2594,35123.0
2019-02-05 15:15:00,32.14,32.19,32.12,32.19,22382.0,28.2506,28.2946,28.233,28.2946,22382.0
2019-02-05 15:20:00,32.19,32.2,32.16,32.17,17563.0,28.2946,28.3034,28.2682,28.277,17563.0
2019-02-05 15:25:00,32.18,32.22,32.17,32.19,65799.0,28.2858,28.3209,28.277,28.2946,65799.0
2019-02-05 15:30:00,32.2,32.22,32.17,32.19,52465.0,28.3034,28.3209,28.277,28.2946,52465.0
2019-02-05 15:35:00,32.19,32.23,32.18,32.21,48109.0,28.2946,28.3297,28.2858,28.3122,48109.0
2019-02-05 15:40:00,32.21,32.25,32.2,32.23,79973.0,28.3122,28.3473,28.3034,28.3297,79973.0
2019-02-05 15:45:00,32.22,32.25,32.19,32.22,95491.0,28.3209,28.3473,28.2946,28.3209,95491.0
2019-02-05 15:50:00,32.22,32.22,32.2,32.22,72534.0,28.3209,28.3209,28.3034,28.3209,72534.0
2019-02-05 15:55:00,32.22,32.3,32.21,32.3,388911.0,28.3209,28.3913,28.3122,28.3913,388911.0
2019-02-06 09:30:00,32.2,32.23,32.03,32.13,113417.0,28.3034,28.3297,28.1539,28.2418,113417.0
2019-02-06 09:35:00,32.13,32.14,32.0,32.04,72105.0,28.2418,28.2506,28.1276,28.1627,72105.0
2019-02-06 09:40:00,32.04,32.08,32.0,32.05,75813.0,28.1627,28.1979,28.1276,28.1715,75813.0
2019-02-06 09:45:00,32.05,32.09,32.03,32.06,27658.0,28.1715,28.2067,28.1539,28.1803,27658.0
2019-02-06 09:50:00,32.06,32.12,31.99,32.12,64463.0,28.1803,28.233,28.1188,28.233,64463.0
2019-02-06 09:55:00,32.11,32.2,32.1,32.17,47350.0,28.2243,28.3034,28.2155,28.277,47350.0
2019-02-06 10:00:00,32.16,32.22,32.08,32.22,29011.0,28.2682,28.3209,28.1979,28.3209,29011.0
2019-02-06 10:05:00,32.22,32.26,32.19,32.19,48197.0,28.3209,28.3561,28.2946,28.2946,48197.0
2019-02-06 10:10:00,32.19,32.19,32.09,32.09,49261.0,28.2946,28.2946,28.2067,28.2067,49261.0
2019-02-06 10:15:00,32.08,32.15,32.06,32.14,61803.0,28.1979,28.2594,28.1803,28.2506,61803.0
2019-02-06 10:20:00,32.15,32.17,32.06,32.09,143090.0,28.2594,28.277,28.1803,28.2067,143090.0
2019-02-06 10:25:00,32.08,32.11,32.06,32.1,24530.0,28.1979,28.2243,28.1803,28.2155,24530.0
2019-02-06 10:30:00,32.11,32.22,32.11,32.2,57522.0,28.2243,28.3209,28.2243,28.3034,57522.0
2019-02-06 10:35:00,32.21,32.28,32.16,32.25,37232.0,28.3122,28.3737,28.2682,28.3473,37232.0
2019-02-06 10:40:00,32.25,32.25,32.17,32.2,47914.0,28.3473,28.3473,28.277,28.3034,47914.0
2019-02-06 10:45:00,32.2,32.26,32.2,32.26,25699.0,28.3034,28.3561,28.3034,28.3561,25699.0
2019-02-06 10:50:00,32.25,32.34,32.19,32.32,71531.0,28.3473,28.4264,28.2946,28.4088,71531.0
2019-02-06 10:55:00,32.33,32.35,32.29,32.32,45977.0,28.4176,28.4352,28.3825,28.4088,45977.0
2019-02-06 11:00:00,32.32,32.32,32.23,32.23,153182.0,28.4088,28.4088,28.3297,28.3297,153182.0
2019-02-06 11:05:00,32.24,32.31,32.22,32.22,85287.0,28.3385,28.4001,28.3209,28.3209,85287.0
2019-02-06 11:10:00,32.22,32.23,32.08,32.11,66589.0,28.3209,28.3297,28.1979,28.2243,66589.0
2019-02-06 11:15:00,32.11,32.15,32.07,32.09,51342.0,28.2243,28.2594,28.1891,28.2067,51342.0
2019-02-06 11:20:00,32.09,32.13,32.05,32.05,61329.0,28.2067,28.2418,28.1715,28.1715,61329.0
2019-02-06 11:25:00,32.05,32.07,32.02,32.04,68712.0,28.1715,28.1891,28.1451,28.1627,68712.0
2019-02-06 11:30:00,32.05,32.1,32.05,32.1,53113.0,28.1715,28.2155,28.1715,28.2155,53113.0
2019-02-06 11:35:00,32.11,32.17,32.07,32.15,57493.0,28.2243,28.277,28.1891,28.2594,57493.0
2019-02-06 11:40:00,32.15,32.2,32.14,32.18,46161.0,28.2594,28.3034,28.2506,28.2858,46161.0
2019-02-06 11:45:00,32.18,32.18,32.13,32.15,54066.0,28.2858,28.2858,28.2418,28.2594,54066.0
2019-02-06 11:50:00,32.16,32.16,32.11,32.13,73798.0,28.2682,28.2682,28.2243,28.2418,73798.0
2019-02-06 11:55:00,32.13,32.22,32.12,32.21,48150.0,28.2418,28.3209,28.233,28.3122,48150.0
2019-02-06 12:00:00,32.2,32.21,32.16,32.16,31348.0,28.3034,28.3122,28.2682,28.2682,31348.0
2019-02-06 12:05:00,32.17,32.22,32.17,32.18,34616.0,28.277,28.3209,28.277,28.2858,34616.0
2019-02-06 12:10:00,32.17,32.22,32.14,32.21,45179.0,28.277,28.3209,28.2506,28.3122,45179.0
2019-02-06 12:15:00,32.2,32.24,32.19,32.21,31295.0,28.3034,28.3385,28.2946,28.3122,31295.0
2019-02-06 12:20:00,32.21,32.21,32.16,32.16,36956.0,28.3122,28.3122,28.2682,28.2682,36956.0
2019-02-06 12:25:00,32.17,32.22,32.17,32.18,29689.0,28.277,28.3209,28.277,28.2858,29689.0
2019-02-06 12:30:00,32.18,32.23,32.18,32.2,28595.0,28.2858,28.3297,28.2858,28.3034,28595.0
2019-02-06 12:35:00,32.2,32.25,32.19,32.25,32507.0,28.3034,28.3473,28.2946,28.3473,32507.0
2019-02-06 12:40:00,32.26,32.26,32.2,32.21,47508.0,28.3561,28.3561,28.3034,28.3122,47508.0
2019-02-06 12:45:00,32.2,32.21,32.18,32.2,42050.0,28.3034,28.3122,28.2858,28.3034,42050.0
2019-02-06 12:50:00,32.21,32.23,32.19,32.2,23523.0,28.3122,28.3297,28.2946,28.3034,23523.0
2019-02-06 12:55:00,32.19,32.25,32.19,32.24,39132.0,28.2946,28.3473,28.2946,28.3385,39132.0
2019-02-06 13:00:00,32.24,32.26,32.2,32.22,39510.0,28.3385,28.3561,28.3034,28.3209,39510.0
2019-02-06 13:05:00,32.23,32.23,32.22,32.22,8590.0,28.3297,28.3297,28.3209,28.3209,8590.0
2019-02-06 13:10:00,32.22,32.23,32.17,32.17,34842.0,28.3209,28.3297,28.277,28.277,34842.0
2019-02-06 13:15:00,32.16,32.19,32.14,32.19,27096.0,28.2682,28.2946,28.2506,28.2946,27096.0
2019-02-06 13:20:00,32.19,32.2,32.15,32.16,19136.0,28.2946,28.3034,28.2594,28.2682,19136.0
2019-02-06 13:25:00,32.15,32.19,32.15,32.18,22870.0,28.2594,28.2946,28.2594,28.2858,22870.0
2019-02-06 13:30:00,32.18,32.19,32.16,32.17,30080.0,28.2858,28.2946,28.2682,28.277,30080.0
2019-02-06 13:35:00,32.17,32.17,32.16,32.16,11443.0,28.277,28.277,28.2682,28.2682,11443.0
2019-02-06 13:40:00,32.17,32.17,32.13,32.13,30403.0,28.277,28.277,28.2418,28.2418,30403.0
2019-02-06 13:45:00,32.13,32.14,32.12,32.13,26456.0,28.2418,28.2506,28.233,28.2418,26456.0
2019-02-06 13:50:00,32.13,32.17,32.12,32.16,41692.0,28.2418,28.277,28.233,28.2682,41692.0
2019-02-06 13:55:00,32.17,32.17,32.14,32.15,22988.0,28.277,28.277,28.2506,28.2594,22988.0
2019-02-06 14:00:00,32.15,32.15,32.09,32.14,57196.0,28.2594,28.2594,28.2067,28.2506,57196.0
2019-02-06 14:05:00,32.13,32.2,32.11,32.18,187284.0,28.2418,28.3034,28.2243,28.2858,187284.0
2019-02-06 14:10:00,32.18,32.23,32.18,32.19,210693.0,28.2858,28.3297,28.2858,28.2946,210693.0
2019-02-06 14:15:00,32.19,32.19,32.08,32.09,81295.0,28.2946,28.2946,28.1979,28.2067,81295.0
2019-02-06 14:20:00,32.1,32.14,32.1,32.13,43611.0,28.2155,28.2506,28.2155,28.2418,43611.0
2019-02-06 14:25:00,32.13,32.14,32.09,32.09,42037.0,28.2418,28.2506,28.2067,28.2067,42037.0
2019-02-06 14:30:00,32.09,32.11,32.06,32.08,36470.0,28.2067,28.2243,28.1803,28.1979,36470.0
2019-02-06 14:35:00,32.08,32.08,32.04,32.06,41255.0,28.1979,28.1979,28.1627,28.1803,41255.0
2019-02-06 14:40:00,32.06,32.16,32.06,32.16,34678.0,28.1803,28.2682,28.1803,28.2682,34678.0
2019-02-06 14:45:00,32.15,32.15,32.11,32.12,32634.0,28.2594,28.2594,28.2243,28.233,32634.0
2019-02-06 14:50:00,32.12,32.12,32.07,32.1,44676.0,28.233,28.233,28.1891,28.2155,44676.0
2019-02-06 14:55:00,32.11,32.14,32.09,32.12,93657.0,28.2243,28.2506,28.2067,28.233,93657.0
2019-02-06 15:00:00,32.11,32.17,32.11,32.15,58257.0,28.2243,28.277,28.2243,28.2594,58257.0
2019-02-06 15:05:00,32.16,32.19,32.15,32.17,28438.0,28.2682,28.2946,28.2594,28.277,28438.0
2019-02-06 15:10:00,32.18,32.19,32.13,32.17,40940.0,28.2858,28.2946,28.2418,28.277,40940.0
2019-02-06 15:15:00,32.16,32.17,32.12,32.13,41728.0,28.2682,28.277,28.233,28.2418,41728.0
2019-02-06 15:20:00,32.13,32.13,32.12,32.12,22085.0,28.2418,28.2418,28.233,28.233,22085.0
2019-02-06 15:25:00,32.12,32.12,32.09,32.1,47986.0,28.233,28.233,28.2067,28.2155,47986.0
2019-02-06 15:30:00,32.09,32.1,32.06,32.07,63371.0,28.2067,28.2155,28.1803,28.1891,63371.0
2019-02-06 15:35:00,32.06,32.08,32.04,32.07,95735.0,28.1803,28.1979,28.1627,28.1891,95735.0
2019-02-06 15:40:00,32.06,32.08,32.05,32.07,63729.0,28.1803,28.1979,28.1715,28.1891,63729.0
2019-02-06 15:45:00,32.07,32.08,32.04,32.04,121908.0,28.1891,28.1979,28.1627,28.1627,121908.0
2019-02-06 15:50:00,32.04,32.06,32.04,32.06,85825.0,28.1627,28.1803,28.1627,28.1803,85825.0
2019-02-06 15:55:00,32.05,32.08,32.03,32.04,402876.0,28.1715,28.1979,28.1539,28.1627,402876.0
2019-02-07 09:30:00,31.72,31.99,31.61,31.89,138791.0,27.8815,28.1188,27.7848,28.0309,138791.0
2019-02-07 09:35:00,31.9,31.91,31.79,31.81,48149.0,28.0397,28.0485,27.943,27.9606,48149.0
2019-02-07 09:40:00,31.82,31.83,31.59,31.59,99470.0,27.9694,27.9781,27.7672,27.7672,99470.0
2019-02-07 09:45:00,31.58,31.6,31.38,31.39,150480.0,27.7584,27.776,27.5826,27.5914,150480.0
2019-02-07 09:50:00,31.39,31.53,31.39,31.47,73212.0,27.5914,27.7144,27.5914,27.6617,73212.0
2019-02-07 09:55:00,31.48,31.48,31.39,31.44,41529.0,27.6705,27.6705,27.5914,27.6353,41529.0
2019-02-07 10:00:00,31.44,31.45,31.15,31.19,68891.0,27.6353,27.6441,27.3804,27.4156,68891.0
2019-02-07 10:05:00,31.18,31.23,31.03,31.05,98669.0,27.4068,27.4507,27.275,27.2925,98669.0
2019-02-07 10:10:00,31.05,31.14,31.03,31.09,75440.0,27.2925,27.3716,27.275,27.3277,75440.0
2019-02-07 10:15:00,31.09,31.14,30.98,31.02,145436.0,27.3277,27.3716,27.231,27.2662,145436.0
2019-02-07 10:20:00,31.02,31.13,31.01,31.13,111838.0,27.2662,27.3629,27.2574,27.3629,111838.0
2019-02-07 10:25:00,31.13,31.14,31.03,31.13,51564.0,27.3629,27.3716,27.275,27.3629,51564.0
2019-02-07 10:30:00,31.14,31.37,31.13,31.33,83160.0,27.3716,27.5738,27.3629,27.5386,83160.0
2019-02-07 10:35:00,31.33,31.35,31.21,31.25,56332.0,27.5386,27.5562,27.4332,27.4683,56332.0
2019-02-07 10:40:00,31.26,31.28,31.22,31.24,43894.0,27.4771,27.4947,27.442,27.4595,43894.0
2019-02-07 10:45:00,31.23,31.26,31.15,31.15,79987.0,27.4507,27.4771,27.3804,27.3804,79987.0
2019-02-07 10:50:00,31.15,31.15,31.01,31.04,63677.0,27.3804,27.3804,27.2574,27.2837,63677.0
2019-02-07 10:55:00,31.03,31.06,30.78,30.79,140747.0,27.275,27.3013,27.0552,27.064,140747.0
2019-02-07 11:00:00,30.8,30.8,30.66,30.75,110023.0,27.0728,27.0728,26.9497,27.0288,110023.0
2019-02-07 11:05:00,30.76,30.77,30.67,30.69,85173.0,27.0376,27.0464,26.9585,26.9761,85173.0
2019-02-07 11:10:00,30.69,30.74,30.67,30.69,71029.0,26.9761,27.02,26.9585,26.9761,71029.0
2019-02-07 11:15:00,30.7,30.73,30.62,30.65,103296.0,26.9849,27.0113,26.9146,26.9409,103296.0
2019-02-07 11:20:00,30.65,30.65,30.5,30.52,126743.0,26.9409,26.9409,26.8091,26.8267,126743.0
2019-02-07 11:25:00,30.52,30.61,30.52,30.6,216404.0,26.8267,26.9058,26.8267,26.897,216404.0
2019-02-07 11:30:00,30.59,30.6,30.38,30.4,137973.0,26.8882,26.897,26.7036,26.7212,137973.0
2019-02-07 11:35:00,30.4,30.51,30.38,30.5,99919.0,26.7212,26.8179,26.7036,26.8091,99919.0
2019-02-07 11:40:00,30.5,30.62,30.5,30.56,150237.0,26.8091,26.9146,26.8091,26.8618,150237.0
2019-02-07 11:45:00,30.55,30.58,30.39,30.4,147954.0,26.853,26.8794,26.7124,26.7212,147954.0
2019-02-07 11:50:00,30.39,30.46,30.35,30.44,126274.0,26.7124,26.7739,26.6772,26.7564,126274.0
2019-02-07 11:55:00,30.44,30.46,30.36,30.39,99587.0,26.7564,26.7739,26.686,26.7124,99587.0
2019-02-07 12:00:00,30.38,30.38,30.27,30.31,100840.0,26.7036,26.7036,26.6069,26.6421,100840.0
2019-02-07 12:05:00,30.3,30.41,30.3,30.41,76978.0,26.6333,26.73,26.6333,26.73,76978.0
2019-02-07 12:10:00,30.41,30.46,30.38,30.4,89707.0,26.73,26.7739,26.7036,26.7212,89707.0
2019-02-07 12:15:00,30.4,30.4,30.33,30.38,59059.0,26.7212,26.7212,26.6597,26.7036,59059.0
2019-02-07 12:20:00,30.38,30.48,30.37,30.45,65788.0,26.7036,26.7915,26.6948,26.7651,65788.0
2019-02-07 12:25:00,30.46,30.46,30.41,30.43,33937.0,26.7739,26.7739,26.73,26.7476,33937.0
2019-02-07 12:30:00,30.44,30.52,30.43,30.52,79981.0,26.7564,26.8267,26.7476,26.8267,79981.0
2019-02-07 12:35:00,30.52,30.53,30.48,30.51,48331.0,26.8267,26.8355,26.7915,26.8179,48331.0
2019-02-07 12:40:00,30.52,30.54,30.46,30.46,76808.0,26.8267,26.8442,26.7739,26.7739,76808.0
2019-02-07 12:45:00,30.46,30.49,30.38,30.41,73729.0,26.7739,26.8003,26.7036,26.73,73729.0
2019-02-07 12:50:00,30.41,30.41,30.34,30.34,36613.0,26.73,26.73,26.6685,26.6685,36613.0
2019-02-07 12:55:00,30.34,30.37,30.29,30.31,143590.0,26.6685,26.6948,26.6245,26.6421,143590.0
2019-02-07 13:00:00,30.3,30.44,30.29,30.42,142513.0,26.6333,26.7564,26.6245,26.7388,142513.0
2019-02-07 13:05:00,30.42,30.47,30.38,30.4,60165.0,26.7388,26.7827,26.7036,26.7212,60165.0
2019-02-07 13:10:00,30.4,30.47,30.37,30.44,51214.0,26.7212,26.7827,26.6948,26.7564,51214.0
2019-02-07 13:15:00,30.44,30.48,30.38,30.39,61061.0,26.7564,26.7915,26.7036,26.7124,61061.0
2019-02-07 13:20:00,30.39,30.42,30.36,30.41,36461.0,26.7124,26.7388,26.686,26.73,36461.0
2019-02-07 13:25:00,30.4,30.43,30.35,30.39,65105.0,26.7212,26.7476,26.6772,26.7124,65105.0
2019-02-07 13:30:00,30.39,30.44,30.38,30.42,60026.0,26.7124,26.7564,26.7036,26.7388,60026.0
2019-02-07 13:35:00,30.42,30.44,30.36,30.37,36991.0,26.7388,26.7564,26.686,26.6948,36991.0
2019-02-07 13:40:00,30.38,30.4,30.33,30.33,51954.0,26.7036,26.7212,26.6597,26.6597,51954.0
2019-02-07 13:45:00,30.34,30.35,30.3,30.31,72770.0,26.6685,26.6772,26.6333,26.6421,72770.0
2019-02-07 13:50:00,30.31,30.36,30.31,30.33,50584.0,26.6421,26.686,26.6421,26.6597,50584.0
2019-02-07 13:55:00,30.34,30.42,30.33,30.41,125265.0,26.6685,26.7388,26.6597,26.73,125265.0
2019-02-07 14:00:00,30.4,30.41,30.35,30.38,85275.0,26.7212,26.73,26.6772,26.7036,85275.0
2019-02-07 14:05:00,30.38,30.41,30.35,30.37,48995.0,26.7036,26.73,26.6772,26.6948,48995.0
2019-02-07 14:10:00,30.36,30.36,30.28,30.3,88247.0,26.686,26.686,26.6157,26.6333,88247.0
2019-02-07 14:15:00,30.3,30.31,30.23,30.27,108185.0,26.6333,26.6421,26.5718,26.6069,108185.0
2019-02-07 14:20:00,30.27,30.29,30.25,30.28,57602.0,26.6069,26.6245,26.5893,26.6157,57602.0
2019-02-07 14:25:00,30.28,30.34,30.25,30.34,50638.0,26.6157,26.6685,26.5893,26.6685,50638.0
2019-02-07 14:30:00,30.35,30.39,30.34,30.36,71589.0,26.6772,26.7124,26.6685,26.686,71589.0
2019-02-07 14:35:00,30.37,30.44,30.35,30.35,79383.0,26.6948,26.7564,26.6772,26.6772,79383.0
2019-02-07 14:40:00,30.36,30.37,30.32,30.32,54230.0,26.686,26.6948,26.6509,26.6509,54230.0
2019-02-07 14:45:00,30.32,30.36,30.28,30.29,66396.0,26.6509,26.686,26.6157,26.6245,66396.0
2019-02-07 14:50:00,30.29,30.33,30.28,30.33,63329.0,26.6245,26.6597,26.6157,26.6597,63329.0
2019-02-07 14:55:00,30.33,30.35,30.31,30.35,56108.0,26.6597,26.6772,26.6421,26.6772,56108.0
2019-02-07 15:00:00,30.35,30.4,30.29,30.3,71884.0,26.6772,26.7212,26.6245,26.6333,71884.0
2019-02-07 15:05:00,30.3,30.31,30.26,30.3,64950.0,26.6333,26.6421,26.5981,26.6333,64950.0
2019-02-07 15:10:00,30.29,30.3,30.26,30.27,64858.0,26.6245,26.6333,26.5981,26.6069,64858.0
2019-02-07 15:15:00,30.28,30.3,30.23,30.25,82228.0,26.6157,26.6333,26.5718,26.5893,82228.0
2019-02-07 15:20:00,30.25,30.28,30.22,30.25,63101.0,26.5893,26.6157,26.563,26.5893,63101.0
2019-02-07 15:25:00,30.25,30.26,30.21,30.26,95726.0,26.5893,26.5981,26.5542,26.5981,95726.0
2019-02-07 15:30:00,30.25,30.28,30.23,30.26,108889.0,26.5893,26.6157,26.5718,26.5981,108889.0
2019-02-07 15:35:00,30.26,30.33,30.25,30.32,145384.0,26.5981,26.6597,26.5893,26.6509,145384.0
2019-02-07 15:40:00,30.32,30.44,30.32,30.43,231601.0,26.6509,26.7564,26.6509,26.7476,231601.0
2019-02-07 15:45:00,30.43,30.45,30.41,30.44,277693.0,26.7476,26.7651,26.73,26.7564,277693.0
2019-02-07 15:50:00,30.44,30.51,30.43,30.51,260583.0,26.7564,26.8179,26.7476,26.8179,260583.0
2019-02-07 15:55:00,30.5,30.53,30.46,30.48,673886.0,26.8091,26.8355,26.7739,26.7915,673886.0
2019-02-08 09:30:00,30.23,30.44,30.22,30.29,102946.0,26.5718,26.7564,26.563,26.6245,102946.0
2019-02-08 09:35:00,30.3,30.42,30.28,30.32,34508.0,26.6333,26.7388,26.6157,26.6509,34508.0
2019-02-08 09:40:00,30.32,30.37,30.13,30.14,92620.0,26.6509,26.6948,26.4839,26.4927,92620.0
2019-02-08 09:45:00,30.14,30.18,30.03,30.18,53132.0,26.4927,26.5278,26.396,26.5278,53132.0
2019-02-08 09:50:00,30.19,30.21,30.13,30.15,45174.0,26.5366,26.5542,26.4839,26.5014,45174.0
2019-02-08 09:55:00,30.15,30.24,30.15,30.22,45742.0,26.5014,26.5806,26.5014,26.563,45742.0
2019-02-08 10:00:00,30.21,30.3,30.17,30.25,67363.0,26.5542,26.6333,26.519,26.5893,67363.0
2019-02-08 10:05:00,30.25,30.31,30.2,30.21,46449.0,26.5893,26.6421,26.5454,26.5542,46449.0
2019-02-08 10:10:00,30.21,30.21,30.08,30.08,60068.0,26.5542,26.5542,26.4399,26.4399,60068.0
2019-02-08 10:15:00,30.08,30.1,29.94,29.94,126245.0,26.4399,26.4575,26.3169,26.3169,126245.0
2019-02-08 10:20:00,29.94,29.97,29.9,29.92,178636.0,26.3169,26.3432,26.2817,26.2993,178636.0
2019-02-08 10:25:00,29.91,30.02,29.9,30.0,186844.0,26.2905,26.3872,26.2817,26.3696,186844.0
2019-02-08 10:30:00,29.99,30.04,29.94,29.99,136787.0,26.3608,26.4048,26.3169,26.3608,136787.0
2019-02-08 10:35:00,29.98,29.98,29.85,29.92,107296.0,26.352,26.352,26.2377,26.2993,107296.0
2019-02-08 10:40:00,29.94,29.98,29.84,29.84,63469.0,26.3169,26.352,26.229,26.229,63469.0
2019-02-08 10:45:00,29.85,29.85,29.75,29.78,179631.0,26.2377,26.2377,26.1498,26.1762,179631.0
2019-02-08 10:50:00,29.79,29.81,29.68,29.7,238900.0,26.185,26.2026,26.0883,26.1059,238900.0
2019-02-08 10:55:00,29.69,29.74,29.65,29.65,62052.0,26.0971,26.1411,26.062,26.062,62052.0
2019-02-08 11:00:00,29.66,29.72,29.62,29.62,115726.0,26.0707,26.1235,26.0356,26.0356,115726.0
2019-02-08 11:05:00,29.62,29.62,29.52,29.53,108588.0,26.0356,26.0356,25.9477,25.9565,108588.0
2019-02-08 11:10:00,29.53,29.64,29.48,29.64,85560.0,25.9565,26.0532,25.9125,26.0532,85560.0
2019-02-08 11:15:00,29.64,29.68,29.62,29.64,90367.0,26.0532,26.0883,26.0356,26.0532,90367.0
2019-02-08 11:20:00,29.64,29.73,29.63,29.65,183015.0,26.0532,26.1323,26.0444,26.062,183015.0
2019-02-08 11:25:00,29.65,29.69,29.64,29.65,98513.0,26.062,26.0971,26.0532,26.062,98513.0
2019-02-08 11:30:00,29.66,29.72,29.65,29.68,117033.0,26.0707,26.1235,26.062,26.0883,117033.0
2019-02-08 11:35:00,29.67,29.68,29.59,29.59,87560.0,26.0795,26.0883,26.0092,26.0092,87560.0
2019-02-08 11:40:00,29.59,29.62,29.5,29.52,61037.0,26.0092,26.0356,25.9301,25.9477,61037.0
2019-02-08 11:45:00,29.51,29.53,29.43,29.46,95699.0,25.9389,25.9565,25.8686,25.8949,95699.0
2019-02-08 11:50:00,29.46,29.49,29.4,29.49,76632.0,25.8949,25.9213,25.8422,25.9213,76632.0
2019-02-08 11:55:00,29.49,29.58,29.48,29.54,97673.0,25.9213,26.0004,25.9125,25.9653,97673.0
2019-02-08 12:00:00,29.54,29.55,29.5,29.51,61745.0,25.9653,25.9741,25.9301,25.9389,61745.0
2019-02-08 12:05:00,29.51,29.56,29.5,29.5,130832.0,25.9389,25.9828,25.9301,25.9301,130832.0
2019-02-08 12:10:00,29.5,29.53,29.49,29.51,52420.0,25.9301,25.9565,25.9213,25.9389,52420.0
2019-02-08 12:15:00,29.51,29.55,29.5,29.52,50761.0,25.9389,25.9741,25.9301,25.9477,50761.0
2019-02-08 12:20:00,29.52,29.58,29.5,29.57,59106.0,25.9477,26.0004,25.9301,25.9916,59106.0
2019-02-08 12:25:00,29.58,29.68,29.58,29.67,218847.0,26.0004,26.0883,26.0004,26.0795,218847.0
2019-02-08 12:30:00,29.68,29.82,29.67,29.8,108312.0,26.0883,26.2114,26.0795,26.1938,108312.0
2019-02-08 12:35:00,29.79,29.8,29.73,29.74,63822.0,26.185,26.1938,26.1323,26.1411,63822.0
2019-02-08 12:40:00,29.74,29.77,29.7,29.71,52356.0,26.1411,26.1674,26.1059,26.1147,52356.0
2019-02-08 12:45:00,29.71,29.74,29.7,29.74,51927.0,26.1147,26.1411,26.1059,26.1411,51927.0
2019-02-08 12:50:00,29.74,29.76,29.72,29.73,57383.0,26.1411,26.1586,26.1235,26.1323,57383.0
2019-02-08 12:55:00,29.73,29.75,29.67,29.68,24144.0,26.1323,26.1498,26.0795,26.0883,24144.0
2019-02-08 13:00:00,29.68,29.75,29.67,29.73,56503.0,26.0883,26.1498,26.0795,26.1323,56503.0
2019-02-08 13:05:00,29.72,29.73,29.69,29.71,46724.0,26.1235,26.1323,26.0971,26.1147,46724.0
2019-02-08 13:10:00,29.71,29.79,29.69,29.77,105870.0,26.1147,26.185,26.0971,26.1674,105870.0
2019-02-08 13:15:00,29.77,29.77,29.73,29.74,48587.0,26.1674,26.1674,26.1323,26.1411,48587.0
2019-02-08 13:20:00,29.74,29.76,29.71,29.73,47084.0,26.1411,26.1586,26.1147,26.1323,47084.0
2019-02-08 13:25:00,29.73,29.78,29.72,29.77,55860.0,26.1323,26.1762,26.1235,26.1674,55860.0
2019-02-08 13:30:00,29.76,29.8,29.74,29.77,65640.0,26.1586,26.1938,26.1411,26.1674,65640.0
2019-02-08 13:35:00,29.77,29.78,29.73,29.76,48192.0,26.1674,26.1762,26.1323,26.1586,48192.0
2019-02-08 13:40:00,29.76,29.78,29.73,29.75,32060.0,26.1586,26.1762,26.1323,26.1498,32060.0
2019-02-08 13:45:00,29.76,29.77,29.72,29.74,85635.0,26.1586,26.1674,26.1235,26.1411,85635.0
2019-02-08 13:50:00,29.74,29.75,29.71,29.73,37158.0,26.1411,26.1498,26.1147,26.1323,37158.0
2019-02-08 13:55:00,29.74,29.78,29.71,29.75,98898.0,26.1411,26.1762,26.1147,26.1498,98898.0
2019-02-08 14:00:00,29.75,29.75,29.7,29.71,52566.0,26.1498,26.1498,26.1059,26.1147,52566.0
2019-02-08 14:05:00,29.71,29.72,29.69,29.7,65272.0,26.1147,26.1235,26.0971,26.1059,65272.0
2019-02-08 14:10:00,29.7,29.71,29.68,29.69,59417.0,26.1059,26.1147,26.0883,26.0971,59417.0
2019-02-08 14:15:00,29.69,29.72,29.68,29.71,89324.0,26.0971,26.1235,26.0883,26.1147,89324.0
2019-02-08 14:20:00,29.71,29.74,29.68,29.71,49817.0,26.1147,26.1411,26.0883,26.1147,49817.0
2019-02-08 14:25:00,29.72,29.75,29.69,29.75,86391.0,26.1235,26.1498,26.0971,26.1498,86391.0
2019-02-08 14:30:00,29.75,29.75,29.72,29.73,31759.0,26.1498,26.1498,26.1235,26.1323,31759.0
2019-02-08 14:35:00,29.73,29.73,29.68,29.69,65518.0,26.1323,26.1323,26.0883,26.0971,65518.0
2019-02-08 14:40:00,29.69,29.74,29.68,29.73,79777.0,26.0971,26.1411,26.0883,26.1323,79777.0
2019-02-08 14:45:00,29.74,29.8,29.73,29.78,131627.0,26.1411,26.1938,26.1323,26.1762,131627.0
2019-02-08 14:50:00,29.8,29.8,29.73,29.74,63407.0,26.1938,26.1938,26.1323,26.1411,63407.0
2019-02-08 14:55:00,29.75,29.76,29.73,29.74,63602.0,26.1498,26.1586,26.1323,26.1411,63602.0
2019-02-08 15:00:00,29.74,29.74,29.68,29.69,112086.0,26.1411,26.1411,26.0883,26.0971,112086.0
2019-02-08 15:05:00,29.69,29.71,29.66,29.71,76982.0,26.0971,26.1147,26.0707,26.1147,76982.0
2019-02-08 15:10:00,29.71,29.77,29.7,29.75,138753.0,26.1147,26.1674,26.1059,26.1498,138753.0
2019-02-08 15:15:00,29.75,29.75,29.65,29.66,94021.0,26.1498,26.1498,26.062,26.0707,94021.0
2019-02-08 15:20:00,29.66,29.7,29.65,29.67,262513.0,26.0707,26.1059,26.062,26.0795,262513.0
2019-02-08 15:25:00,29.66,29.67,29.63,29.67,179608.0,26.0707,26.0795,26.0444,26.0795,179608.0
2019-02-08 15:30:00,29.67,29.68,29.62,29.66,197879.0,26.0795,26.0883,26.0356,26.0707,197879.0
2019-02-08 15:35:00,29.67,29.67,29.58,29.6,326809.0,26.0795,26.0795,26.0004,26.018,326809.0
2019-02-08 15:40:00,29.6,29.62,29.57,29.62,245651.0,26.018,26.0356,25.9916,26.0356,245651.0
2019-02-08 15:45:00,29.61,29.65,29.6,29.61,195917.0,26.0268,26.062,26.018,26.0268,195917.0
2019-02-08 15:50:00,29.61,29.65,29.6,29.63,213941.0,26.0268,26.062,26.018,26.0444,213941.0
2019-02-08 15:55:00,29.63,29.71,29.62,29.7,669647.0,26.0444,26.1147,26.0356,26.1059,669647.0
2019-02-11 09:30:00,29.52,29.56,29.4,29.51,171981.0,25.9477,25.9828,25.8422,25.9389,171981.0
2019-02-11 09:35:00,29.51,29.73,29.51,29.62,89262.0,25.9389,26.1323,25.9389,26.0356,89262.0
2019-02-11 09:40:00,29.62,29.63,29.5,29.5,68457.0,26.0356,26.0444,25.9301,25.9301,68457.0
2019-02-11 09:45:00,29.51,29.52,29.46,29.46,67889.0,25.9389,25.9477,25.8949,25.8949,67889.0
2019-02-11 09:50:00,29.47,29.62,29.41,29.61,110532.0,25.9037,26.0356,25.851,26.0268,110532.0
2019-02-11 09:55:00,29.62,29.71,29.6,29.69,72346.0,26.0356,26.1147,26.018,26.0971,72346.0
2019-02-11 10:00:00,29.68,29.76,29.61,29.75,73620.0,26.0883,26.1586,26.0268,26.1498,73620.0
2019-02-11 10:05:00,29.76,29.85,29.75,29.82,70699.0,26.1586,26.2377,26.1498,26.2114,70699.0
2019-02-11 10:10:00,29.82,29.86,29.72,29.75,83062.0,26.2114,26.2465,26.1235,26.1498,83062.0
2019-02-11 10:15:00,29.76,29.96,29.73,29.91,208909.0,26.1586,26.3344,26.1323,26.2905,208909.0
2019-02-11 10:20:00,29.91,29.98,29.84,29.9,84778.0,26.2905,26.352,26.229,26.2817,84778.0
2019-02-11 10:25:00,29.89,29.9,29.83,29.87,50363.0,26.2729,26.2817,26.2202,26.2553,50363.0
2019-02-11 10:30:00,29.87,29.89,29.78,29.87,58240.0,26.2553,26.2729,26.1762,26.2553,58240.0
2019-02-11 10:35:00,29.87,29.88,29.8,29.82,55645.0,26.2553,26.2641,26.1938,26.2114,55645.0
2019-02-11 10:40:00,29.83,29.89,29.81,29.82,27532.0,26.2202,26.2729,26.2026,26.2114,27532.0
2019-02-11 10:45:00,29.81,29.89,29.78,29.87,48272.0,26.2026,26.2729,26.1762,26.2553,48272.0
2019-02-11 10:50:00,29.87,29.93,29.85,29.92,42156.0,26.2553,26.3081,26.2377,26.2993,42156.0
2019-02-11 10:55:00,29.93,29.94,29.87,29.88,54826.0,26.3081,26.3169,26.2553,26.2641,54826.0
2019-02-11 11:00:00,29.89,29.96,29.87,29.96,59234.0,26.2729,26.3344,26.2553,26.3344,59234.0
2019-02-11 11:05:00,29.96,30.03,29.92,29.94,270660.0,26.3344,26.396,26.2993,26.3169,270660.0
2019-02-11 11:10:00,29.94,30.05,29.93,30.0,32854.0,26.3169,26.4135,26.3081,26.3696,32854.0
2019-02-11 11:15:00,29.99,30.06,29.98,29.99,45271.0,26.3608,26.4223,26.352,26.3608,45271.0
2019-02-11 11:20:00,29.98,30.11,29.94,30.11,82190.0,26.352,26.4663,26.3169,26.4663,82190.0
2019-02-11 11:25:00,30.11,30.13,30.03,30.04,67288.0,26.4663,26.4839,26.396,26.4048,67288.0
2019-02-11 11:30:00,30.04,30.08,30.0,30.05,57274.0,26.4048,26.4399,26.3696,26.4135,57274.0
2019-02-11 11:35:00,30.04,30.06,30.0,30.01,42466.0,26.4048,26.4223,26.3696,26.3784,42466.0
2019-02-11 11:40:00,30.01,30.04,29.98,30.01,39500.0,26.3784,26.4048,26.352,26.3784,39500.0
2019-02-11 11:45:00,30.01,30.08,30.0,30.05,44983.0,26.3784,26.4399,26.3696,26.4135,44983.0
2019-02-11 11:50:00,30.05,30.09,30.0,30.03,40557.0,26.4135,26.4487,26.3696,26.396,40557.0
2019-02-11 11:55:00,30.03,30.12,30.0,30.12,54967.0,26.396,26.4751,26.3696,26.4751,54967.0
2019-02-11 12:00:00,30.11,30.15,30.08,30.12,40061.0,26.4663,26.5014,26.4399,26.4751,40061.0
2019-02-11 12:05:00,30.12,30.27,30.11,30.24,97515.0,26.4751,26.6069,26.4663,26.5806,97515.0
2019-02-11 12:10:00,30.24,30.3,30.2,30.29,42380.0,26.5806,26.6333,26.5454,26.6245,42380.0
2019-02-11 12:15:00,30.28,30.31,30.26,30.29,68935.0,26.6157,26.6421,26.5981,26.6245,68935.0
2019-02-11 12:20:00,30.28,30.3,30.22,30.24,61185.0,26.6157,26.6333,26.563,26.5806,61185.0
2019-02-11 12:25:00,30.24,30.33,30.23,30.3,47102.0,26.5806,26.6597,26.5718,26.6333,47102.0
2019-02-11 12:30:00,30.3,30.35,30.27,30.3,45114.0,26.6333,26.6772,26.6069,26.6333,45114.0
2019-02-11 12:35:00,30.3,30.36,30.29,30.3,35838.0,26.6333,26.686,26.6245,26.6333,35838.0
2019-02-11 12:40:00,30.3,30.38,30.29,30.38,25420.0,26.6333,26.7036,26.6245,26.7036,25420.0
2019-02-11 12:45:00,30.38,30.38,30.32,30.34,32444.0,26.7036,26.7036,26.6509,26.6685,32444.0
2019-02-11 12:50:00,30.33,30.36,30.29,30.3,36436.0,26.6597,26.686,26.6245,26.6333,36436.0
2019-02-11 12:55:00,30.3,30.36,30.29,30.36,36665.0,26.6333,26.686,26.6245,26.686,36665.0
2019-02-11 13:00:00,30.36,30.42,30.32,30.39,43682.0,26.686,26.7388,26.6509,26.7124,43682.0
2019-02-11 13:05:00,30.39,30.4,30.38,30.39,23371.0,26.7124,26.7212,26.7036,26.7124,23371.0
2019-02-11 13:10:00,30.39,30.39,30.33,30.36,35947.0,26.7124,26.7124,26.6597,26.686,35947.0
2019-02-11 13:15:00,30.36,30.37,30.34,30.35,21160.0,26.686,26.6948,26.6685,26.6772,21160.0
2019-02-11 13:20:00,30.36,30.42,30.35,30.41,38723.0,26.686,26.7388,26.6772,26.73,38723.0
2019-02-11 13:25:00,30.41,30.42,30.36,30.38,60801.0,26.73,26.7388,26.686,26.7036,60801.0
2019-02-11 13:30:00,30.38,30.39,30.35,30.35,40171.0,26.7036,26.7124,26.6772,26.6772,40171.0
2019-02-11 13:35:00,30.34,30.39,30.32,30.39,40578.0,26.6685,26.7124,26.6509,26.7124,40578.0
2019-02-11 13:40:00,30.39,30.41,30.36,30.39,38980.0,26.7124,26.73,26.686,26.7124,38980.0
2019-02-11 13:45:00,30.39,30.39,30.35,30.37,39180.0,26.7124,26.7124,26.6772,26.6948,39180.0
2019-02-11 13:50:00,30.37,30.4,30.36,30.37,23555.0,26.6948,26.7212,26.686,26.6948,23555.0
2019-02-11 13:55:00,30.37,30.39,30.35,30.37,43700.0,26.6948,26.7124,26.6772,26.6948,43700.0
2019-02-11 14:00:00,30.37,30.42,30.36,30.41,39272.0,26.6948,26.7388,26.686,26.73,39272.0
2019-02-11 14:05:00,30.41,30.42,30.35,30.39,219417.0,26.73,26.7388,26.6772,26.7124,219417.0
2019-02-11 14:10:00,30.39,30.43,30.36,30.39,210022.0,26.7124,26.7476,26.686,26.7124,210022.0
2019-02-11 14:15:00,30.38,30.4,30.35,30.4,94624.0,26.7036,26.7212,26.6772,26.7212,94624.0
2019-02-11 14:20:00,30.4,30.43,30.38,30.43,131337.0,26.7212,26.7476,26.7036,26.7476,131337.0
2019-02-11 14:25:00,30.42,30.42,30.37,30.4,27604.0,26.7388,26.7388,26.6948,26.7212,27604.0
2019-02-11 14:30:00,30.4,30.4,30.29,30.34,59781.0,26.7212,26.7212,26.6245,26.6685,59781.0
2019-02-11 14:35:00,30.34,30.35,30.28,30.28,42812.0,26.6685,26.6772,26.6157,26.6157,42812.0
2019-02-11 14:40:00,30.29,30.35,30.28,30.28,40156.0,26.6245,26.6772,26.6157,26.6157,40156.0
2019-02-11 14:45:00,30.28,30.28,30.21,30.22,48825.0,26.6157,26.6157,26.5542,26.563,48825.0
2019-02-11 14:50:00,30.22,30.24,30.2,30.23,40784.0,26.563,26.5806,26.5454,26.5718,40784.0
2019-02-11 14:55:00,30.23,30.27,30.22,30.26,37587.0,26.5718,26.6069,26.563,26.5981,37587.0
2019-02-11 15:00:00,30.25,30.26,30.24,30.25,31645.0,26.5893,26.5981,26.5806,26.5893,31645.0
2019-02-11 15:05:00,30.25,30.31,30.24,30.31,74065.0,26.5893,26.6421,26.5806,26.6421,74065.0
2019-02-11 15:10:00,30.31,30.34,30.29,30.3,41730.0,26.6421,26.6685,26.6245,26.6333,41730.0
2019-02-11 15:15:00,30.3,30.34,30.29,30.31,51394.0,26.6333,26.6685,26.6245,26.6421,51394.0
2019-02-11 15:20:00,30.31,30.38,30.3,30.34,53203.0,26.6421,26.7036,26.6333,26.6685,53203.0
2019-02-11 15:25:00,30.34,30.35,30.31,30.33,77594.0,26.6685,26.6772,26.6421,26.6597,77594.0
2019-02-11 15:30:00,30.32,30.33,30.29,30.3,94926.0,26.6509,26.6597,26.6245,26.6333,94926.0
2019-02-11 15:35:00,30.3,30.33,30.27,30.32,87302.0,26.6333,26.6597,26.6069,26.6509,87302.0
2019-02-11 15:40:00,30.33,30.34,30.28,30.28,112476.0,26.6597,26.6685,26.6157,26.6157,112476.0
2019-02-11 15:45:00,30.28,30.31,30.26,30.27,138887.0,26.6157,26.6421,26.5981,26.6069,138887.0
2019-02-11 15:50:00,30.26,30.29,30.23,30.26,491609.0,26.5981,26.6245,26.5718,26.5981,491609.0
2019-02-11 15:55:00,30.25,30.3,30.2,30.2,871142.0,26.5893,26.6333,26.5454,26.5454,871142.0
2019-02-12 09:30:00,30.66,30.87,30.66,30.82,268932.0,26.9497,27.1343,26.9497,27.0904,268932.0
2019-02-12 09:35:00,30.82,31.05,30.8,31.04,127879.0,27.0904,27.2925,27.0728,27.2837,127879.0
2019-02-12 09:40:00,31.05,31.22,31.04,31.18,148874.0,27.2925,27.442,27.2837,27.4068,148874.0
2019-02-12 09:45:00,31.19,31.25,31.15,31.23,120084.0,27.4156,27.4683,27.3804,27.4507,120084.0
2019-02-12 09:50:00,31.24,31.3,31.18,31.29,156458.0,27.4595,27.5123,27.4068,27.5035,156458.0
2019-02-12 09:55:00,31.29,31.35,31.26,31.32,95063.0,27.5035,27.5562,27.4771,27.5299,95063.0
2019-02-12 10:00:00,31.34,31.35,31.13,31.2,141594.0,27.5474,27.5562,27.3629,27.4244,141594.0
2019-02-12 10:05:00,31.2,31.27,31.13,31.16,162871.0,27.4244,27.4859,27.3629,27.3892,162871.0
2019-02-12 10:10:00,31.16,31.26,31.07,31.07,140738.0,27.3892,27.4771,27.3101,27.3101,140738.0
2019-02-12 10:15:00,31.07,31.09,30.98,30.98,156644.0,27.3101,27.3277,27.231,27.231,156644.0
2019-02-12 10:20:00,30.98,31.02,30.94,30.98,52345.0,27.231,27.2662,27.1958,27.231,52345.0
2019-02-12 10:25:00,30.97,31.02,30.92,30.96,87008.0,27.2222,27.2662,27.1783,27.2134,87008.0
2019-02-12 10:30:00,30.96,31.0,30.86,31.0,71726.0,27.2134,27.2486,27.1255,27.2486,71726.0
2019-02-12 10:35:00,30.99,31.02,30.96,30.98,52094.0,27.2398,27.2662,27.2134,27.231,52094.0
2019-02-12 10:40:00,30.98,30.99,30.88,30.9,65417.0,27.231,27.2398,27.1431,27.1607,65417.0
2019-02-12 10:45:00,30.9,30.93,30.85,30.87,84817.0,27.1607,27.1871,27.1167,27.1343,84817.0
2019-02-12 10:50:00,30.86,30.95,30.8,30.94,104444.0,27.1255,27.2046,27.0728,27.1958,104444.0
2019-02-12 10:55:00,30.93,31.05,30.93,31.0,42914.0,27.1871,27.2925,27.1871,27.2486,42914.0
2019-02-12 11:00:00,30.99,31.1,30.96,31.03,68336.0,27.2398,27.3365,27.2134,27.275,68336.0
2019-02-12 11:05:00,31.03,31.06,31.01,31.05,75188.0,27.275,27.3013,27.2574,27.2925,75188.0
2019-02-12 11:10:00,31.05,31.09,31.02,31.09,108816.0,27.2925,27.3277,27.2662,27.3277,108816.0
2019-02-12 11:15:00,31.09,31.09,31.01,31.02,125279.0,27.3277,27.3277,27.2574,27.2662,125279.0
2019-02-12 11:20:00,31.02,31.03,30.86,30.91,144470.0,27.2662,27.275,27.1255,27.1695,144470.0
2019-02-12 11:25:00,30.91,30.97,30.84,30.85,129980.0,27.1695,27.2222,27.1079,27.1167,129980.0
2019-02-12 11:30:00,30.85,30.85,30.75,30.78,68768.0,27.1167,27.1167,27.0288,27.0552,68768.0
2019-02-12 11:35:00,30.79,30.81,30.76,30.79,47914.0,27.064,27.0816,27.0376,27.064,47914.0
2019-02-12 11:40:00,30.79,30.92,30.79,30.9,48461.0,27.064,27.1783,27.064,27.1607,48461.0
2019-02-12 11:45:00,30.9,30.92,30.86,30.91,56728.0,27.1607,27.1783,27.1255,27.1695,56728.0
2019-02-12 11:50:00,30.92,31.0,30.91,30.96,47523.0,27.1783,27.2486,27.1695,27.2134,47523.0
2019-02-12 11:55:00,30.97,31.06,30.96,31.06,33456.0,27.2222,27.3013,27.2134,27.3013,33456.0
2019-02-12 12:00:00,31.06,31.06,31.01,31.03,33138.0,27.3013,27.3013,27.2574,27.275,33138.0
2019-02-12 12:05:00,31.03,31.04,30.96,30.97,70796.0,27.275,27.2837,27.2134,27.2222,70796.0
2019-02-12 12:10:00,30.97,31.03,30.95,31.0,67576.0,27.2222,27.275,27.2046,27.2486,67576.0
2019-02-12 12:15:00,30.99,31.0,30.89,30.9,52381.0,27.2398,27.2486,27.1519,27.1607,52381.0
2019-02-12 12:20:00,30.9,30.95,30.87,30.95,45410.0,27.1607,27.2046,27.1343,27.2046,45410.0
2019-02-12 12:25:00,30.95,30.98,30.94,30.98,84683.0,27.2046,27.231,27.1958,27.231,84683.0
2019-02-12 12:30:00,30.98,31.0,30.97,31.0,59971.0,27.231,27.2486,27.2222,27.2486,59971.0
2019-02-12 12:35:00,30.99,31.02,30.99,31.01,80690.0,27.2398,27.2662,27.2398,27.2574,80690.0
2019-02-12 12:40:00,31.02,31.02,30.95,30.95,72248.0,27.2662,27.2662,27.2046,27.2046,72248.0
2019-02-12 12:45:00,30.95,30.97,30.94,30.96,120196.0,27.2046,27.2222,27.1958,27.2134,120196.0
2019-02-12 12:50:00,30.96,31.06,30.94,30.96,145902.0,27.2134,27.3013,27.1958,27.2134,145902.0
2019-02-12 12:55:00,30.96,31.03,30.96,31.01,40655.0,27.2134,27.275,27.2134,27.2574,40655.0
2019-02-12 13:00:00,31.02,31.03,30.96,30.97,36992.0,27.2662,27.275,27.2134,27.2222,36992.0
2019-02-12 13:05:00,30.97,31.08,30.97,31.08,72005.0,27.2222,27.3189,27.2222,27.3189,72005.0
2019-02-12 13:10:00,31.07,31.19,31.07,31.19,139878.0,27.3101,27.4156,27.3101,27.4156,139878.0
2019-02-12 13:15:00,31.19,31.2,31.11,31.17,52846.0,27.4156,27.4244,27.3453,27.398,52846.0
2019-02-12 13:20:00,31.17,31.21,31.17,31.19,35718.0,27.398,27.4332,27.398,27.4156,35718.0
2019-02-12 13:25:00,31.19,31.23,31.18,31.2,45782.0,27.4156,27.4507,27.4068,27.4244,45782.0
2019-02-12 13:30:00,31.2,31.21,31.16,31.19,112923.0,27.4244,27.4332,27.3892,27.4156,112923.0
2019-02-12 13:35:00,31.19,31.21,31.16,31.18,52420.0,27.4156,27.4332,27.3892,27.4068,52420.0
2019-02-12 13:40:00,31.18,31.18,31.09,31.09,107214.0,27.4068,27.4068,27.3277,27.3277,107214.0
2019-02-12 13:45:00,31.09,31.1,31.05,31.06,47408.0,27.3277,27.3365,27.2925,27.3013,47408.0
2019-02-12 13:50:00,31.06,31.1,31.04,31.06,92712.0,27.3013,27.3365,27.2837,27.3013,92712.0
2019-02-12 13:55:00,31.06,31.06,30.99,31.0,108916.0,27.3013,27.3013,27.2398,27.2486,108916.0
2019-02-12 14:00:00,30.99,30.99,30.9,30.93,102474.0,27.2398,27.2398,27.1607,27.1871,102474.0
2019-02-12 14:05:00,30.93,30.96,30.92,30.94,62208.0,27.1871,27.2134,27.1783,27.1958,62208.0
2019-02-12 14:10:00,30.94,30.96,30.92,30.95,67750.0,27.1958,27.2134,27.1783,27.2046,67750.0
2019-02-12 14:15:00,30.96,30.98,30.91,30.92,62495.0,27.2134,27.231,27.1695,27.1783,62495.0
2019-02-12 14:20:00,30.92,30.94,30.89,30.93,90301.0,27.1783,27.1958,27.1519,27.1871,90301.0
2019-02-12 14:25:00,30.93,30.93,30.88,30.9,76426.0,27.1871,27.1871,27.1431,27.1607,76426.0
2019-02-12 14:30:00,30.9,30.9,30.86,30.9,74283.0,27.1607,27.1607,27.1255,27.1607,74283.0
2019-02-12 14:35:00,30.89,30.92,30.89,30.9,85750.0,27.1519,27.1783,27.1519,27.1607,85750.0
2019-02-12 14:40:00,30.89,30.9,30.85,30.86,53854.0,27.1519,27.1607,27.1167,27.1255,53854.0
2019-02-12 14:45:00,30.86,30.95,30.86,30.9,190121.0,27.1255,27.2046,27.1255,27.1607,190121.0
2019-02-12 14:50:00,30.91,30.93,30.88,30.91,81693.0,27.1695,27.1871,27.1431,27.1695,81693.0
2019-02-12 14:55:00,30.9,30.91,30.87,30.87,53252.0,27.1607,27.1695,27.1343,27.1343,53252.0
2019-02-12 15:00:00,30.87,30.88,30.86,30.88,66803.0,27.1343,27.1431,27.1255,27.1431,66803.0
2019-02-12 15:05:00,30.87,30.93,30.87,30.9,66812.0,27.1343,27.1871,27.1343,27.1607,66812.0
2019-02-12 15:10:00,30.91,30.91,30.81,30.86,78512.0,27.1695,27.1695,27.0816,27.1255,78512.0
2019-02-12 15:15:00,30.86,30.89,30.85,30.87,45789.0,27.1255,27.1519,27.1167,27.1343,45789.0
2019-02-12 15:20:00,30.87,30.88,30.85,30.86,69842.0,27.1343,27.1431,27.1167,27.1255,69842.0
2019-02-12 15:25:00,30.86,30.88,30.84,30.87,102745.0,27.1255,27.1431,27.1079,27.1343,102745.0
2019-02-12 15:30:00,30.87,30.88,30.85,30.85,77897.0,27.1343,27.1431,27.1167,27.1167,77897.0
2019-02-12 15:35:00,30.85,30.89,30.83,30.87,138827.0,27.1167,27.1519,27.0992,27.1343,138827.0
2019-02-12 15:40:00,30.87,30.88,30.81,30.82,224186.0,27.1343,27.1431,27.0816,27.0904,224186.0
2019-02-12 15:45:00,30.82,30.83,30.8,30.82,157422.0,27.0904,27.0992,27.0728,27.0904,157422.0
2019-02-12 15:50:00,30.82,30.86,30.8,30.86,230532.0,27.0904,27.1255,27.0728,27.1255,230532.0
2019-02-12 15:55:00,30.86,30.91,30.84,30.84,653206.0,27.1255,27.1695,27.1079,27.1079,653206.0
2019-02-13 09:30:00,31.02,31.02,30.81,30.97,194394.0,27.2662,27.2662,27.0816,27.2222,194394.0
2019-02-13 09:35:00,30.97,31.31,30.97,31.3,91265.0,27.2222,27.5211,27.2222,27.5123,91265.0
2019-02-13 09:40:00,31.3,31.44,31.25,31.4,181325.0,27.5123,27.6353,27.4683,27.6002,181325.0
2019-02-13 09:45:00,31.41,31.44,31.32,31.38,63626.0,27.609,27.6353,27.5299,27.5826,63626.0
2019-02-13 09:50:00,31.38,31.44,31.36,31.41,50256.0,27.5826,27.6353,27.565,27.609,50256.0
2019-02-13 09:55:00,31.42,31.48,31.38,31.47,90224.0,27.6178,27.6705,27.5826,27.6617,90224.0
2019-02-13 10:00:00,31.48,31.48,31.37,31.39,75263.0,27.6705,27.6705,27.5738,27.5914,75263.0
2019-02-13 10:05:00,31.39,31.47,31.35,31.35,51964.0,27.5914,27.6617,27.5562,27.5562,51964.0
2019-02-13 10:10:00,31.35,31.46,31.34,31.45,45666.0,27.5562,27.6529,27.5474,27.6441,45666.0
2019-02-13 10:15:00,31.45,31.55,31.44,31.53,92457.0,27.6441,27.732,27.6353,27.7144,92457.0
2019-02-13 10:20:00,31.53,31.55,31.44,31.54,81105.0,27.7144,27.732,27.6353,27.7232,81105.0
2019-02-13 10:25:00,31.54,31.55,31.43,31.45,32751.0,27.7232,27.732,27.6265,27.6441,32751.0
2019-02-13 10:30:00,31.44,31.44,31.25,31.41,130548.0,27.6353,27.6353,27.4683,27.609,130548.0
2019-02-13 10:35:00,31.41,31.49,31.37,31.48,91386.0,27.609,27.6793,27.5738,27.6705,91386.0
2019-02-13 10:40:00,31.46,31.57,31.45,31.54,139690.0,27.6529,27.7496,27.6441,27.7232,139690.0
2019-02-13 10:45:00,31.55,31.6,31.53,31.56,61998.0,27.732,27.776,27.7144,27.7408,61998.0
2019-02-13 10:50:00,31.58,31.61,31.56,31.59,40512.0,27.7584,27.7848,27.7408,27.7672,40512.0
2019-02-13 10:55:00,31.58,31.65,31.55,31.6,204016.0,27.7584,27.8199,27.732,27.776,204016.0
2019-02-13 11:00:00,31.61,31.67,31.58,31.67,71079.0,27.7848,27.8375,27.7584,27.8375,71079.0
2019-02-13 11:05:00,31.67,31.68,31.57,31.58,53805.0,27.8375,27.8463,27.7496,27.7584,53805.0
2019-02-13 11:10:00,31.59,31.6,31.53,31.55,38075.0,27.7672,27.776,27.7144,27.732,38075.0
2019-02-13 11:15:00,31.55,31.55,31.41,31.48,123356.0,27.732,27.732,27.609,27.6705,123356.0
2019-02-13 11:20:00,31.47,31.48,31.42,31.46,61145.0,27.6617,27.6705,27.6178,27.6529,61145.0
2019-02-13 11:25:00,31.45,31.51,31.42,31.5,106826.0,27.6441,27.6969,27.6178,27.6881,106826.0
2019-02-13 11:30:00,31.5,31.5,31.35,31.37,120823.0,27.6881,27.6881,27.5562,27.5738,120823.0
2019-02-13 11:35:00,31.36,31.4,31.36,31.37,39763.0,27.565,27.6002,27.565,27.5738,39763.0
2019-02-13 11:40:00,31.37,31.38,31.21,31.21,110245.0,27.5738,27.5826,27.4332,27.4332,110245.0
2019-02-13 11:45:00,31.2,31.26,31.19,31.26,30769.0,27.4244,27.4771,27.4156,27.4771,30769.0
2019-02-13 11:50:00,31.26,31.29,31.23,31.23,39578.0,27.4771,27.5035,27.4507,27.4507,39578.0
2019-02-13 11:55:00,31.24,31.33,31.21,31.3,35275.0,27.4595,27.5386,27.4332,27.5123,35275.0
2019-02-13 12:00:00,31.3,31.35,31.27,31.3,50007.0,27.5123,27.5562,27.4859,27.5123,50007.0
2019-02-13 12:05:00,31.29,31.31,31.26,31.27,36268.0,27.5035,27.5211,27.4771,27.4859,36268.0
2019-02-13 12:10:00,31.27,31.31,31.26,31.29,33894.0,27.4859,27.5211,27.4771,27.5035,33894.0
2019-02-13 12:15:00,31.29,31.31,31.23,31.24,31594.0,27.5035,27.5211,27.4507,27.4595,31594.0
2019-02-13 12:20:00,31.23,31.24,31.18,31.2,24290.0,27.4507,27.4595,27.4068,27.4244,24290.0
2019-02-13 12:25:00,31.19,31.25,31.18,31.25,22193.0,27.4156,27.4683,27.4068,27.4683,22193.0
2019-02-13 12:30:00,31.24,31.27,31.23,31.26,22404.0,27.4595,27.4859,27.4507,27.4771,22404.0
2019-02-13 12:35:00,31.26,31.26,31.2,31.23,38948.0,27.4771,27.4771,27.4244,27.4507,38948.0
2019-02-13 12:40:00,31.22,31.25,31.19,31.21,30680.0,27.442,27.4683,27.4156,27.4332,30680.0
2019-02-13 12:45:00,31.2,31.26,31.2,31.23,21015.0,27.4244,27.4771,27.4244,27.4507,21015.0
2019-02-13 12:50:00,31.22,31.24,31.18,31.2,26662.0,27.442,27.4595,27.4068,27.4244,26662.0
2019-02-13 12:55:00,31.2,31.2,31.14,31.17,21936.0,27.4244,27.4244,27.3716,27.398,21936.0
2019-02-13 13:00:00,31.17,31.24,31.15,31.21,21443.0,27.398,27.4595,27.3804,27.4332,21443.0
2019-02-13 13:05:00,31.2,31.22,31.18,31.21,42375.0,27.4244,27.442,27.4068,27.4332,42375.0
2019-02-13 13:10:00,31.2,31.2,31.1,31.11,40222.0,27.4244,27.4244,27.3365,27.3453,40222.0
2019-02-13 13:15:00,31.1,31.14,31.1,31.12,24705.0,27.3365,27.3716,27.3365,27.3541,24705.0
2019-02-13 13:20:00,31.13,31.16,31.12,31.15,22022.0,27.3629,27.3892,27.3541,27.3804,22022.0
2019-02-13 13:25:00,31.15,31.18,31.12,31.15,38871.0,27.3804,27.4068,27.3541,27.3804,38871.0
2019-02-13 13:30:00,31.15,31.18,31.12,31.17,24007.0,27.3804,27.4068,27.3541,27.398,24007.0
2019-02-13 13:35:00,31.17,31.2,31.16,31.17,29007.0,27.398,27.4244,27.3892,27.398,29007.0
2019-02-13 13:40:00,31.17,31.19,31.13,31.17,20040.0,27.398,27.4156,27.3629,27.398,20040.0
2019-02-13 13:45:00,31.16,31.18,31.15,31.16,15024.0,27.3892,27.4068,27.3804,27.3892,15024.0
2019-02-13 13:50:00,31.17,31.17,31.11,31.11,37772.0,27.398,27.398,27.3453,27.3453,37772.0
2019-02-13 13:55:00,31.11,31.15,31.08,31.14,49082.0,27.3453,27.3804,27.3189,27.3716,49082.0
2019-02-13 14:00:00,31.14,31.17,31.13,31.15,26689.0,27.3716,27.398,27.3629,27.3804,26689.0
2019-02-13 14:05:00,31.15,31.15,31.1,31.11,37179.0,27.3804,27.3804,27.3365,27.3453,37179.0
2019-02-13 14:10:00,31.11,31.11,31.03,31.1,71418.0,27.3453,27.3453,27.275,27.3365,71418.0
2019-02-13 14:15:00,31.09,31.12,31.07,31.11,28824.0,27.3277,27.3541,27.3101,27.3453,28824.0
2019-02-13 14:20:00,31.1,31.11,31.01,31.05,70034.0,27.3365,27.3453,27.2574,27.2925,70034.0
2019-02-13 14:25:00,31.04,31.05,31.0,31.04,42333.0,27.2837,27.2925,27.2486,27.2837,42333.0
2019-02-13 14:30:00,31.04,31.08,31.02,31.06,50125.0,27.2837,27.3189,27.2662,27.3013,50125.0
2019-02-13 14:35:00,31.05,31.1,31.05,31.09,32179.0,27.2925,27.3365,27.2925,27.3277,32179.0
2019-02-13 14:40:00,31.09,31.15,31.08,31.15,22548.0,27.3277,27.3804,27.3189,27.3804,22548.0
2019-02-13 14:45:00,31.15,31.17,31.13,31.15,32123.0,27.3804,27.398,27.3629,27.3804,32123.0
2019-02-13 14:50:00,31.15,31.19,31.15,31.17,30854.0,27.3804,27.4156,27.3804,27.398,30854.0
2019-02-13 14:55:00,31.18,31.19,31.15,31.16,57596.0,27.4068,27.4156,27.3804,27.3892,57596.0
2019-02-13 15:00:00,31.16,31.17,31.12,31.13,34083.0,27.3892,27.398,27.3541,27.3629,34083.0
2019-02-13 15:05:00,31.13,31.14,31.11,31.14,24365.0,27.3629,27.3716,27.3453,27.3716,24365.0
2019-02-13 15:10:00,31.13,31.17,31.13,31.14,60115.0,27.3629,27.398,27.3629,27.3716,60115.0
2019-02-13 15:15:00,31.14,31.16,31.14,31.15,68868.0,27.3716,27.3892,27.3716,27.3804,68868.0
2019-02-13 15:20:00,31.15,31.15,31.11,31.14,77592.0,27.3804,27.3804,27.3453,27.3716,77592.0
2019-02-13 15:25:00,31.14,31.23,31.13,31.23,62171.0,27.3716,27.4507,27.3629,27.4507,62171.0
2019-02-13 15:30:00,31.23,31.26,31.21,31.23,140465.0,27.4507,27.4771,27.4332,27.4507,140465.0
2019-02-13 15:35:00,31.23,31.3,31.22,31.3,95030.0,27.4507,27.5123,27.442,27.5123,95030.0
2019-02-13 15:40:00,31.29,31.34,31.26,31.34,201029.0,27.5035,27.5474,27.4771,27.5474,201029.0
2019-02-13 15:45:00,31.34,31.36,31.27,31.32,221365.0,27.5474,27.565,27.4859,27.5299,221365.0
2019-02-13 15:50:00,31.32,31.32,31.3,31.31,236516.0,27.5299,27.5299,27.5123,27.5211,236516.0
2019-02-13 15:55:00,31.32,31.41,31.31,31.4,776906.0,27.5299,27.609,27.5211,27.6002,776906.0
2019-02-14 09:30:00,31.25,31.29,31.11,31.29,168790.0,27.4683,27.5035,27.3453,27.5035,168790.0
2019-02-14 09:35:00,31.29,31.44,31.22,31.37,92525.0,27.5035,27.6353,27.442,27.5738,92525.0
2019-02-14 09:40:00,31.37,31.41,31.29,31.35,112250.0,27.5738,27.609,27.5035,27.5562,112250.0
2019-02-14 09:45:00,31.35,31.36,31.24,31.35,83936.0,27.5562,27.565,27.4595,27.5562,83936.0
2019-02-14 09:50:00,31.35,31.46,31.31,31.46,85499.0,27.5562,27.6529,27.5211,27.6529,85499.0
2019-02-14 09:55:00,31.46,31.49,31.38,31.45,59251.0,27.6529,27.6793,27.5826,27.6441,59251.0
2019-02-14 10:00:00,31.46,31.46,31.3,31.35,103378.0,27.6529,27.6529,27.5123,27.5562,103378.0
2019-02-14 10:05:00,31.36,31.44,31.33,31.43,60822.0,27.565,27.6353,27.5386,27.6265,60822.0
2019-02-14 10:10:00,31.43,31.48,31.38,31.48,177944.0,27.6265,27.6705,27.5826,27.6705,177944.0
2019-02-14 10:15:00,31.48,31.57,31.47,31.56,272402.0,27.6705,27.7496,27.6617,27.7408,272402.0
2019-02-14 10:20:00,31.57,31.58,31.53,31.54,71891.0,27.7496,27.7584,27.7144,27.7232,71891.0
2019-02-14 10:25:00,31.54,31.59,31.53,31.57,40982.0,27.7232,27.7672,27.7144,27.7496,40982.0
2019-02-14 10:30:00,31.58,31.7,31.53,31.66,86971.0,27.7584,27.8639,27.7144,27.8287,86971.0
2019-02-14 10:35:00,31.66,31.69,31.54,31.58,111160.0,27.8287,27.8551,27.7232,27.7584,111160.0
2019-02-14 10:40:00,31.58,31.72,31.58,31.63,90466.0,27.7584,27.8815,27.7584,27.8023,90466.0
2019-02-14 10:45:00,31.63,31.69,31.62,31.67,65784.0,27.8023,27.8551,27.7936,27.8375,65784.0
2019-02-14 10:50:00,31.67,31.77,31.64,31.71,70748.0,27.8375,27.9254,27.8111,27.8727,70748.0
2019-02-14 10:55:00,31.7,31.76,31.62,31.76,79041.0,27.8639,27.9166,27.7936,27.9166,79041.0
2019-02-14 11:00:00,31.75,31.76,31.59,31.62,69980.0,27.9078,27.9166,27.7672,27.7936,69980.0
2019-02-14 11:05:00,31.62,31.76,31.62,31.76,67180.0,27.7936,27.9166,27.7936,27.9166,67180.0
2019-02-14 11:10:00,31.76,31.78,31.71,31.74,61196.0,27.9166,27.9342,27.8727,27.899,61196.0
2019-02-14 11:15:00,31.74,31.75,31.66,31.7,115445.0,27.899,27.9078,27.8287,27.8639,115445.0
2019-02-14 11:20:00,31.7,31.71,31.66,31.68,54055.0,27.8639,27.8727,27.8287,27.8463,54055.0
2019-02-14 11:25:00,31.68,31.72,31.66,31.69,76524.0,27.8463,27.8815,27.8287,27.8551,76524.0
2019-02-14 11:30:00,31.68,31.68,31.62,31.63,67289.0,27.8463,27.8463,27.7936,27.8023,67289.0
2019-02-14 11:35:00,31.63,31.67,31.62,31.66,74533.0,27.8023,27.8375,27.7936,27.8287,74533.0
2019-02-14 11:40:00,31.66,31.72,31.66,31.68,58864.0,27.8287,27.8815,27.8287,27.8463,58864.0
2019-02-14 11:45:00,31.68,31.72,31.65,31.67,46828.0,27.8463,27.8815,27.8199,27.8375,46828.0
2019-02-14 11:50:00,31.67,31.68,31.63,31.65,36805.0,27.8375,27.8463,27.8023,27.8199,36805.0
2019-02-14 11:55:00,31.66,31.73,31.65,31.72,39279.0,27.8287,27.8902,27.8199,27.8815,39279.0
2019-02-14 12:00:00,31.72,31.81,31.72,31.81,240208.0,27.8815,27.9606,27.8815,27.9606,240208.0
2019-02-14 12:05:00,31.81,31.84,31.79,31.79,71617.0,27.9606,27.9869,27.943,27.943,71617.0
2019-02-14 12:10:00,31.8,31.81,31.74,31.76,37014.0,27.9518,27.9606,27.899,27.9166,37014.0
2019-02-14 12:15:00,31.77,31.8,31.74,31.78,57677.0,27.9254,27.9518,27.899,27.9342,57677.0
2019-02-14 12:20:00,31.78,31.87,31.77,31.82,215162.0,27.9342,28.0133,27.9254,27.9694,215162.0
2019-02-14 12:25:00,31.82,31.88,31.82,31.84,45121.0,27.9694,28.0221,27.9694,27.9869,45121.0
2019-02-14 12:30:00,31.84,31.87,31.81,31.87,65425.0,27.9869,28.0133,27.9606,28.0133,65425.0
2019-02-14 12:35:00,31.87,31.89,31.84,31.88,41105.0,28.0133,28.0309,27.9869,28.0221,41105.0
2019-02-14 12:40:00,31.88,31.9,31.86,31.86,47512.0,28.0221,28.0397,28.0045,28.0045,47512.0
2019-02-14 12:45:00,31.87,31.87,31.79,31.8,37832.0,28.0133,28.0133,27.943,27.9518,37832.0
2019-02-14 12:50:00,31.8,31.84,31.79,31.83,26496.0,27.9518,27.9869,27.943,27.9781,26496.0
2019-02-14 12:55:00,31.83,31.84,31.78,31.81,52029.0,27.9781,27.9869,27.9342,27.9606,52029.0
2019-02-14 13:00:00,31.82,31.84,31.74,31.76,44598.0,27.9694,27.9869,27.899,27.9166,44598.0
2019-02-14 13:05:00,31.76,31.81,31.76,31.8,42526.0,27.9166,27.9606,27.9166,27.9518,42526.0
2019-02-14 13:10:00,31.8,31.81,31.76,31.77,36341.0,27.9518,27.9606,27.9166,27.9254,36341.0
2019-02-14 13:15:00,31.77,31.79,31.76,31.78,36355.0,27.9254,27.943,27.9166,27.9342,36355.0
2019-02-14 13:20:00,31.77,31.78,31.74,31.76,44751.0,27.9254,27.9342,27.899,27.9166,44751.0
2019-02-14 13:25:00,31.76,31.81,31.75,31.8,27534.0,27.9166,27.9606,27.9078,27.9518,27534.0
2019-02-14 13:30:00,31.8,31.82,31.79,31.81,46986.0,27.9518,27.9694,27.943,27.9606,46986.0
2019-02-14 13:35:00,31.8,31.84,31.8,31.84,150068.0,27.9518,27.9869,27.9518,27.9869,150068.0
2019-02-14 13:40:00,31.84,31.85,31.8,31.8,39339.0,27.9869,27.9957,27.9518,27.9518,39339.0
2019-02-14 13:45:00,31.8,31.8,31.75,31.79,42133.0,27.9518,27.9518,27.9078,27.943,42133.0
2019-02-14 13:50:00,31.79,31.8,31.75,31.78,43049.0,27.943,27.9518,27.9078,27.9342,43049.0
2019-02-14 13:55:00,31.78,31.82,31.78,31.8,36771.0,27.9342,27.9694,27.9342,27.9518,36771.0
2019-02-14 14:00:00,31.79,31.8,31.76,31.76,42033.0,27.943,27.9518,27.9166,27.9166,42033.0
2019-02-14 14:05:00,31.75,31.77,31.71,31.77,71440.0,27.9078,27.9254,27.8727,27.9254,71440.0
2019-02-14 14:10:00,31.77,31.8,31.75,31.78,51713.0,27.9254,27.9518,27.9078,27.9342,51713.0
2019-02-14 14:15:00,31.78,31.79,31.76,31.79,50013.0,27.9342,27.943,27.9166,27.943,50013.0
2019-02-14 14:20:00,31.78,31.83,31.78,31.82,33549.0,27.9342,27.9781,27.9342,27.9694,33549.0
2019-02-14 14:25:00,31.83,31.87,31.82,31.84,71620.0,27.9781,28.0133,27.9694,27.9869,71620.0
2019-02-14 14:30:00,31.84,31.87,31.81,31.87,64233.0,27.9869,28.0133,27.9606,28.0133,64233.0
2019-02-14 14:35:00,31.86,31.88,31.86,31.88,49400.0,28.0045,28.0221,28.0045,28.0221,49400.0
2019-02-14 14:40:00,31.88,31.92,31.87,31.91,63403.0,28.0221,28.0573,28.0133,28.0485,63403.0
2019-02-14 14:45:00,31.92,31.96,31.91,31.94,85724.0,28.0573,28.0924,28.0485,28.0748,85724.0
2019-02-14 14:50:00,31.93,31.94,31.89,31.92,39098.0,28.066,28.0748,28.0309,28.0573,39098.0
2019-02-14 14:55:00,31.92,31.93,31.83,31.87,60180.0,28.0573,28.066,27.9781,28.0133,60180.0
2019-02-14 15:00:00,31.87,31.91,31.86,31.91,105896.0,28.0133,28.0485,28.0045,28.0485,105896.0
2019-02-14 15:05:00,31.91,32.02,31.89,31.91,214050.0,28.0485,28.1451,28.0309,28.0485,214050.0
2019-02-14 15:10:00,31.91,31.96,31.88,31.9,106113.0,28.0485,28.0924,28.0221,28.0397,106113.0
2019-02-14 15:15:00,31.91,31.93,31.88,31.88,61735.0,28.0485,28.066,28.0221,28.0221,61735.0
2019-02-14 15:20:00,31.88,31.91,31.85,31.91,70044.0,28.0221,28.0485,27.9957,28.0485,70044.0
2019-02-14 15:25:00,31.91,31.92,31.84,31.86,83516.0,28.0485,28.0573,27.9869,28.0045,83516.0
2019-02-14 15:30:00,31.86,31.94,31.85,31.92,110568.0,28.0045,28.0748,27.9957,28.0573,110568.0
2019-02-14 15:35:00,31.93,31.97,31.91,31.93,134643.0,28.066,28.1012,28.0485,28.066,134643.0
2019-02-14 15:40:00,31.92,31.92,31.82,31.85,199061.0,28.0573,28.0573,27.9694,27.9957,199061.0
2019-02-14 15:45:00,31.85,31.85,31.76,31.76,157214.0,27.9957,27.9957,27.9166,27.9166,157214.0
2019-02-14 15:50:00,31.77,31.77,31.64,31.65,333270.0,27.9254,27.9254,27.8111,27.8199,333270.0
2019-02-14 15:55:00,31.65,31.67,31.59,31.6,538401.0,27.8199,27.8375,27.7672,27.776,538401.0
2019-02-15 09:30:00,32.01,32.07,31.84,31.93,355267.0,28.1364,28.1891,27.9869,28.066,355267.0
2019-02-15 09:35:00,31.94,32.21,31.92,32.21,118277.0,28.0748,28.3122,28.0573,28.3122,118277.0
2019-02-15 09:40:00,32.21,32.27,32.18,32.22,94048.0,28.3122,28.3649,28.2858,28.3209,94048.0
2019-02-15 09:45:00,32.22,32.23,32.07,32.09,104721.0,28.3209,28.3297,28.1891,28.2067,104721.0
2019-02-15 09:50:00,32.1,32.18,32.08,32.15,96933.0,28.2155,28.2858,28.1979,28.2594,96933.0
2019-02-15 09:55:00,32.15,32.17,32.04,32.09,90086.0,28.2594,28.277,28.1627,28.2067,90086.0
2019-02-15 10:00:00,32.09,32.1,31.94,32.02,99702.0,28.2067,28.2155,28.0748,28.1451,99702.0
2019-02-15 10:05:00,32.02,32.1,32.0,32.05,69646.0,28.1451,28.2155,28.1276,28.1715,69646.0
2019-02-15 10:10:00,32.06,32.09,32.02,32.06,53863.0,28.1803,28.2067,28.1451,28.1803,53863.0
2019-02-15 10:15:00,32.06,32.07,31.96,32.02,55345.0,28.1803,28.1891,28.0924,28.1451,55345.0
2019-02-15 10:20:00,32.02,32.05,31.99,32.03,45805.0,28.1451,28.1715,28.1188,28.1539,45805.0
2019-02-15 10:25:00,32.01,32.07,31.96,31.96,52693.0,28.1364,28.1891,28.0924,28.0924,52693.0
2019-02-15 10:30:00,31.97,31.99,31.88,31.88,85987.0,28.1012,28.1188,28.0221,28.0221,85987.0
2019-02-15 10:35:00,31.88,31.94,31.87,31.9,72725.0,28.0221,28.0748,28.0133,28.0397,72725.0
2019-02-15 10:40:00,31.91,31.95,31.83,31.84,126318.0,28.0485,28.0836,27.9781,27.9869,126318.0
2019-02-15 10:45:00,31.85,31.88,31.82,31.84,92639.0,27.9957,28.0221,27.9694,27.9869,92639.0
2019-02-15 10:50:00,31.84,31.85,31.79,31.79,66753.0,27.9869,27.9957,27.943,27.943,66753.0
2019-02-15 10:55:00,31.79,31.84,31.75,31.76,124817.0,27.943,27.9869,27.9078,27.9166,124817.0
2019-02-15 11:00:00,31.77,31.86,31.77,31.83,111051.0,27.9254,28.0045,27.9254,27.9781,111051.0
2019-02-15 11:05:00,31.83,31.83,31.72,31.74,67668.0,27.9781,27.9781,27.8815,27.899,67668.0
2019-02-15 11:10:00,31.75,31.76,31.65,31.69,82413.0,27.9078,27.9166,27.8199,27.8551,82413.0
2019-02-15 11:15:00,31.7,31.76,31.68,31.74,157960.0,27.8639,27.9166,27.8463,27.899,157960.0
2019-02-15 11:20:00,31.74,31.75,31.72,31.72,69628.0,27.899,27.9078,27.8815,27.8815,69628.0
2019-02-15 11:25:00,31.72,31.85,31.72,31.84,137174.0,27.8815,27.9957,27.8815,27.9869,137174.0
2019-02-15 11:30:00,31.83,31.87,31.77,31.85,54021.0,27.9781,28.0133,27.9254,27.9957,54021.0
2019-02-15 11:35:00,31.85,31.87,31.78,31.79,63594.0,27.9957,28.0133,27.9342,27.943,63594.0
2019-02-15 11:40:00,31.8,31.84,31.79,31.8,55804.0,27.9518,27.9869,27.943,27.9518,55804.0
2019-02-15 11:45:00,31.81,31.83,31.76,31.83,71216.0,27.9606,27.9781,27.9166,27.9781,71216.0
2019-02-15 11:50:00,31.84,31.86,31.81,31.84,93249.0,27.9869,28.0045,27.9606,27.9869,93249.0
2019-02-15 11:55:00,31.85,31.94,31.83,31.92,72169.0,27.9957,28.0748,27.9781,28.0573,72169.0
2019-02-15 12:00:00,31.93,31.93,31.8,31.8,85402.0,28.066,28.066,27.9518,27.9518,85402.0
2019-02-15 12:05:00,31.81,31.83,31.77,31.83,39647.0,27.9606,27.9781,27.9254,27.9781,39647.0
2019-02-15 12:10:00,31.82,31.85,31.82,31.82,31039.0,27.9694,27.9957,27.9694,27.9694,31039.0
2019-02-15 12:15:00,31.83,31.85,31.78,31.78,78227.0,27.9781,27.9957,27.9342,27.9342,78227.0
2019-02-15 12:20:00,31.78,31.83,31.77,31.78,32142.0,27.9342,27.9781,27.9254,27.9342,32142.0
2019-02-15 12:25:00,31.79,31.86,31.79,31.84,206362.0,27.943,28.0045,27.943,27.9869,206362.0
2019-02-15 12:30:00,31.85,31.87,31.81,31.82,49761.0,27.9957,28.0133,27.9606,27.9694,49761.0
2019-02-15 12:35:00,31.83,31.84,31.81,31.82,32601.0,27.9781,27.9869,27.9606,27.9694,32601.0
2019-02-15 12:40:00,31.81,31.87,31.8,31.85,70706.0,27.9606,28.0133,27.9518,27.9957,70706.0
2019-02-15 12:45:00,31.85,31.85,31.8,31.82,42019.0,27.9957,27.9957,27.9518,27.9694,42019.0
2019-02-15 12:50:00,31.82,31.82,31.78,31.79,35126.0,27.9694,27.9694,27.9342,27.943,35126.0
2019-02-15 12:55:00,31.79,31.85,31.78,31.84,43870.0,27.943,27.9957,27.9342,27.9869,43870.0
2019-02-15 13:00:00,31.83,31.85,31.75,31.75,61405.0,27.9781,27.9957,27.9078,27.9078,61405.0
2019-02-15 13:05:00,31.75,31.75,31.67,31.67,42455.0,27.9078,27.9078,27.8375,27.8375,42455.0
2019-02-15 13:10:00,31.68,31.69,31.64,31.66,73105.0,27.8463,27.8551,27.8111,27.8287,73105.0
2019-02-15 13:15:00,31.66,31.66,31.62,31.64,47981.0,27.8287,27.8287,27.7936,27.8111,47981.0
2019-02-15 13:20:00,31.64,31.65,31.61,31.64,40417.0,27.8111,27.8199,27.7848,27.8111,40417.0
2019-02-15 13:25:00,31.63,31.64,31.53,31.53,80788.0,27.8023,27.8111,27.7144,27.7144,80788.0
2019-02-15 13:30:00,31.54,31.63,31.53,31.59,49912.0,27.7232,27.8023,27.7144,27.7672,49912.0
2019-02-15 13:35:00,31.59,31.61,31.58,31.59,57704.0,27.7672,27.7848,27.7584,27.7672,57704.0
2019-02-15 13:40:00,31.59,31.66,31.58,31.65,61102.0,27.7672,27.8287,27.7584,27.8199,61102.0
2019-02-15 13:45:00,31.64,31.65,31.6,31.62,33871.0,27.8111,27.8199,27.776,27.7936,33871.0
2019-02-15 13:50:00,31.63,31.68,31.62,31.68,47929.0,27.8023,27.8463,27.7936,27.8463,47929.0
2019-02-15 13:55:00,31.68,31.69,31.63,31.63,52337.0,27.8463,27.8551,27.8023,27.8023,52337.0
2019-02-15 14:00:00,31.63,31.66,31.6,31.65,66965.0,27.8023,27.8287,27.776,27.8199,66965.0
2019-02-15 14:05:00,31.66,31.67,31.62,31.63,49359.0,27.8287,27.8375,27.7936,27.8023,49359.0
2019-02-15 14:10:00,31.63,31.64,31.59,31.64,40660.0,27.8023,27.8111,27.7672,27.8111,40660.0
2019-02-15 14:15:00,31.65,31.67,31.63,31.65,29837.0,27.8199,27.8375,27.8023,27.8199,29837.0
2019-02-15 14:20:00,31.65,31.65,31.63,31.65,20849.0,27.8199,27.8199,27.8023,27.8199,20849.0
2019-02-15 14:25:00,31.65,31.69,31.63,31.67,47520.0,27.8199,27.8551,27.8023,27.8375,47520.0
2019-02-15 14:30:00,31.67,31.68,31.66,31.67,36165.0,27.8375,27.8463,27.8287,27.8375,36165.0
2019-02-15 14:35:00,31.67,31.7,31.66,31.69,24970.0,27.8375,27.8639,27.8287,27.8551,24970.0
2019-02-15 14:40:00,31.7,31.75,31.68,31.72,47260.0,27.8639,27.9078,27.8463,27.8815,47260.0
2019-02-15 14:45:00,31.71,31.72,31.69,31.7,35936.0,27.8727,27.8815,27.8551,27.8639,35936.0
2019-02-15 14:50:00,31.7,31.7,31.67,31.68,25790.0,27.8639,27.8639,27.8375,27.8463,25790.0
2019-02-15 14:55:00,31.69,31.74,31.68,31.73,44341.0,27.8551,27.899,27.8463,27.8902,44341.0
2019-02-15 15:00:00,31.73,31.75,31.7,31.74,64106.0,27.8902,27.9078,27.8639,27.899,64106.0
2019-02-15 15:05:00,31.74,31.8,31.72,31.78,187754.0,27.899,27.9518,27.8815,27.9342,187754.0
2019-02-15 15:10:00,31.79,31.8,31.77,31.8,39653.0,27.943,27.9518,27.9254,27.9518,39653.0
2019-02-15 15:15:00,31.8,31.81,31.69,31.7,46060.0,27.9518,27.9606,27.8551,27.8639,46060.0
2019-02-15 15:20:00,31.69,31.72,31.69,31.7,59244.0,27.8551,27.8815,27.8551,27.8639,59244.0
2019-02-15 15:25:00,31.71,31.74,31.69,31.74,85569.0,27.8727,27.899,27.8551,27.899,85569.0
2019-02-15 15:30:00,31.73,31.76,31.69,31.76,68843.0,27.8902,27.9166,27.8551,27.9166,68843.0
2019-02-15 15:35:00,31.76,31.77,31.74,31.77,84090.0,27.9166,27.9254,27.899,27.9254,84090.0
2019-02-15 15:40:00,31.76,31.82,31.75,31.81,109739.0,27.9166,27.9694,27.9078,27.9606,109739.0
2019-02-15 15:45:00,31.81,31.85,31.8,31.83,273677.0,27.9606,27.9957,27.9518,27.9781,273677.0
2019-02-15 15:50:00,31.83,31.83,31.76,31.76,185210.0,27.9781,27.9781,27.9166,27.9166,185210.0
2019-02-15 15:55:00,31.77,31.87,31.76,31.85,504380.0,27.9254,28.0133,27.9166,27.9957,504380.0
2019-02-19 09:30:00,31.55,31.7,31.5,31.68,129583.0,27.732,27.8639,27.6881,27.8463,129583.0
2019-02-19 09:35:00,31.69,31.78,31.66,31.72,44850.0,27.8551,27.9342,27.8287,27.8815,44850.0
2019-02-19 09:40:00,31.74,31.83,31.72,31.8,44988.0,27.899,27.9781,27.8815,27.9518,44988.0
2019-02-19 09:45:00,31.81,31.85,31.7,31.75,53143.0,27.9606,27.9957,27.8639,27.9078,53143.0
2019-02-19 09:50:00,31.74,31.85,31.73,31.82,50334.0,27.899,27.9957,27.8902,27.9694,50334.0
2019-02-19 09:55:00,31.81,31.91,31.77,31.9,28648.0,27.9606,28.0485,27.9254,28.0397,28648.0
2019-02-19 10:00:00,31.9,31.96,31.87,31.96,51469.0,28.0397,28.0924,28.0133,28.0924,51469.0
2019-02-19 10:05:00,31.95,31.97,31.87,31.9,44969.0,28.0836,28.1012,28.0133,28.0397,44969.0
2019-02-19 10:10:00,31.9,31.92,31.85,31.9,116932.0,28.0397,28.0573,27.9957,28.0397,116932.0
2019-02-19 10:15:00,31.9,31.92,31.84,31.87,47081.0,28.0397,28.0573,27.9869,28.0133,47081.0
2019-02-19 10:20:00,31.87,31.89,31.85,31.85,23000.0,28.0133,28.0309,27.9957,27.9957,23000.0
2019-02-19 10:25:00,31.86,31.91,31.83,31.83,42142.0,28.0045,28.0485,27.9781,27.9781,42142.0
2019-02-19 10:30:00,31.83,31.85,31.75,31.78,48117.0,27.9781,27.9957,27.9078,27.9342,48117.0
2019-02-19 10:35:00,31.77,31.78,31.67,31.67,64115.0,27.9254,27.9342,27.8375,27.8375,64115.0
2019-02-19 10:40:00,31.67,31.72,31.65,31.72,32802.0,27.8375,27.8815,27.8199,27.8815,32802.0
2019-02-19 10:45:00,31.72,31.75,31.69,31.7,37945.0,27.8815,27.9078,27.8551,27.8639,37945.0
2019-02-19 10:50:00,31.7,31.72,31.63,31.65,37065.0,27.8639,27.8815,27.8023,27.8199,37065.0
2019-02-19 10:55:00,31.65,31.68,31.62,31.63,64234.0,27.8199,27.8463,27.7936,27.8023,64234.0
2019-02-19 11:00:00,31.63,31.73,31.62,31.7,65665.0,27.8023,27.8902,27.7936,27.8639,65665.0
2019-02-19 11:05:00,31.7,31.74,31.67,31.7,120503.0,27.8639,27.899,27.8375,27.8639,120503.0
2019-02-19 11:10:00,31.71,31.82,31.68,31.81,57838.0,27.8727,27.9694,27.8463,27.9606,57838.0
2019-02-19 11:15:00,31.81,31.84,31.73,31.73,42439.0,27.9606,27.9869,27.8902,27.8902,42439.0
2019-02-19 11:20:00,31.73,31.77,31.67,31.68,51834.0,27.8902,27.9254,27.8375,27.8463,51834.0
2019-02-19 11:25:00,31.68,31.78,31.65,31.77,66510.0,27.8463,27.9342,27.8199,27.9254,66510.0
2019-02-19 11:30:00,31.76,31.76,31.73,31.75,27771.0,27.9166,27.9166,27.8902,27.9078,27771.0
2019-02-19 11:35:00,31.75,31.89,31.74,31.88,42370.0,27.9078,28.0309,27.899,28.0221,42370.0
2019-02-19 11:40:00,31.88,31.94,31.88,31.94,35936.0,28.0221,28.0748,28.0221,28.0748,35936.0
2019-02-19 11:45:00,31.94,31.95,31.9,31.95,138869.0,28.0748,28.0836,28.0397,28.0836,138869.0
2019-02-19 11:50:00,31.94,31.96,31.92,31.95,79998.0,28.0748,28.0924,28.0573,28.0836,79998.0
2019-02-19 11:55:00,31.95,32.05,31.94,32.04,75162.0,28.0836,28.1715,28.0748,28.1627,75162.0
2019-02-19 12:00:00,32.03,32.03,31.97,32.0,38384.0,28.1539,28.1539,28.1012,28.1276,38384.0
2019-02-19 12:05:00,31.99,32.01,31.97,32.0,21174.0,28.1188,28.1364,28.1012,28.1276,21174.0
2019-02-19 12:10:00,32.0,32.03,31.96,31.97,34491.0,28.1276,28.1539,28.0924,28.1012,34491.0
2019-02-19 12:15:00,31.97,32.0,31.93,31.94,26227.0,28.1012,28.1276,28.066,28.0748,26227.0
2019-02-19 12:20:00,31.96,32.06,31.96,32.04,35294.0,28.0924,28.1803,28.0924,28.1627,35294.0
2019-02-19 12:25:00,32.03,32.07,32.01,32.06,26076.0,28.1539,28.1891,28.1364,28.1803,26076.0
2019-02-19 12:30:00,32.06,32.07,31.97,32.0,22163.0,28.1803,28.1891,28.1012,28.1276,22163.0
2019-02-19 12:35:00,32.01,32.03,31.99,31.99,35958.0,28.1364,28.1539,28.1188,28.1188,35958.0
2019-02-19 12:40:00,31.99,32.02,31.98,31.99,19540.0,28.1188,28.1451,28.11,28.1188,19540.0
2019-02-19 12:45:00,31.99,32.02,31.96,32.0,19375.0,28.1188,28.1451,28.0924,28.1276,19375.0
2019-02-19 12:50:00,32.0,32.01,31.97,32.01,19129.0,28.1276,28.1364,28.1012,28.1364,19129.0
2019-02-19 12:55:00,32.01,32.03,31.97,31.98,25743.0,28.1364,28.1539,28.1012,28.11,25743.0
2019-02-19 13:00:00,31.97,31.98,31.92,31.93,31311.0,28.1012,28.11,28.0573,28.066,31311.0
2019-02-19 13:05:00,31.93,31.94,31.89,31.91,27330.0,28.066,28.0748,28.0309,28.0485,27330.0
2019-02-19 13:10:00,31.9,31.91,31.88,31.9,15921.0,28.0397,28.0485,28.0221,28.0397,15921.0
2019-02-19 13:15:00,31.89,31.95,31.89,31.9,21422.0,28.0309,28.0836,28.0309,28.0397,21422.0
2019-02-19 13:20:00,31.91,31.95,31.9,31.94,15910.0,28.0485,28.0836,28.0397,28.0748,15910.0
2019-02-19 13:25:00,31.94,31.97,31.92,31.97,32047.0,28.0748,28.1012,28.0573,28.1012,32047.0
2019-02-19 13:30:00,31.96,31.97,31.89,31.91,23285.0,28.0924,28.1012,28.0309,28.0485,23285.0
2019-02-19 13:35:00,31.91,31.92,31.89,31.92,14004.0,28.0485,28.0573,28.0309,28.0573,14004.0
2019-02-19 13:40:00,31.92,31.98,31.91,31.98,28422.0,28.0573,28.11,28.0485,28.11,28422.0
2019-02-19 13:45:00,31.98,31.99,31.95,31.95,18312.0,28.11,28.1188,28.0836,28.0836,18312.0
2019-02-19 13:50:00,31.96,32.0,31.94,32.0,28402.0,28.0924,28.1276,28.0748,28.1276,28402.0
2019-02-19 13:55:00,32.0,32.02,31.98,32.0,39514.0,28.1276,28.1451,28.11,28.1276,39514.0
2019-02-19 14:00:00,32.0,32.02,31.97,32.0,28953.0,28.1276,28.1451,28.1012,28.1276,28953.0
2019-02-19 14:05:00,32.0,32.01,31.98,32.01,39396.0,28.1276,28.1364,28.11,28.1364,39396.0
2019-02-19 14:10:00,32.0,32.03,31.96,32.0,64470.0,28.1276,28.1539,28.0924,28.1276,64470.0
2019-02-19 14:15:00,31.99,32.02,31.96,31.97,35005.0,28.1188,28.1451,28.0924,28.1012,35005.0
2019-02-19 14:20:00,31.98,32.03,31.97,32.03,38842.0,28.11,28.1539,28.1012,28.1539,38842.0
2019-02-19 14:25:00,32.03,32.04,32.0,32.03,24292.0,28.1539,28.1627,28.1276,28.1539,24292.0
2019-02-19 14:30:00,32.03,32.05,31.96,31.96,28313.0,28.1539,28.1715,28.0924,28.0924,28313.0
2019-02-19 14:35:00,31.96,31.97,31.93,31.94,25259.0,28.0924,28.1012,28.066,28.0748,25259.0
2019-02-19 14:40:00,31.95,31.96,31.91,31.91,27618.0,28.0836,28.0924,28.0485,28.0485,27618.0
2019-02-19 14:45:00,31.92,31.92,31.88,31.9,24856.0,28.0573,28.0573,28.0221,28.0397,24856.0
2019-02-19 14:50:00,31.9,31.94,31.88,31.94,28784.0,28.0397,28.0748,28.0221,28.0748,28784.0
2019-02-19 14:55:00,31.93,31.94,31.9,31.93,43666.0,28.066,28.0748,28.0397,28.066,43666.0
2019-02-19 15:00:00,31.93,31.98,31.92,31.96,43181.0,28.066,28.11,28.0573,28.0924,43181.0
2019-02-19 15:05:00,31.96,32.0,31.95,32.0,30732.0,28.0924,28.1276,28.0836,28.1276,30732.0
2019-02-19 15:10:00,31.99,32.0,31.95,31.99,34683.0,28.1188,28.1276,28.0836,28.1188,34683.0
2019-02-19 15:15:00,31.98,31.99,31.94,31.97,42744.0,28.11,28.1188,28.0748,28.1012,42744.0
2019-02-19 15:20:00,31.98,31.98,31.92,31.92,54345.0,28.11,28.11,28.0573,28.0573,54345.0
2019-02-19 15:25:00,31.93,31.99,31.92,31.99,56934.0,28.066,28.1188,28.0573,28.1188,56934.0
2019-02-19 15:30:00,31.99,32.02,31.95,31.95,79304.0,28.1188,28.1451,28.0836,28.0836,79304.0
2019-02-19 15:35:00,31.96,31.96,31.87,31.87,72470.0,28.0924,28.0924,28.0133,28.0133,72470.0
2019-02-19 15:40:00,31.88,31.92,31.86,31.87,136792.0,28.0221,28.0573,28.0045,28.0133,136792.0
2019-02-19 15:45:00,31.87,31.87,31.8,31.8,133751.0,28.0133,28.0133,27.9518,27.9518,133751.0
2019-02-19 15:50:00,31.8,31.81,31.73,31.75,301090.0,27.9518,27.9606,27.8902,27.9078,301090.0
2019-02-19 15:55:00,31.75,31.75,31.67,31.7,522133.0,27.9078,27.9078,27.8375,27.8639,522133.0
2019-02-20 09:30:00,31.7,32.16,31.7,32.16,160052.0,27.8639,28.2682,27.8639,28.2682,160052.0
2019-02-20 09:35:00,32.15,32.26,31.98,32.24,119942.0,28.2594,28.3561,28.11,28.3385,119942.0
2019-02-20 09:40:00,32.25,32.38,32.18,32.33,179951.0,28.3473,28.4616,28.2858,28.4176,179951.0
2019-02-20 09:45:00,32.34,32.39,32.25,32.3,119634.0,28.4264,28.4704,28.3473,28.3913,119634.0
2019-02-20 09:50:00,32.3,32.31,32.17,32.22,174627.0,28.3913,28.4001,28.277,28.3209,174627.0
2019-02-20 09:55:00,32.22,32.28,32.2,32.26,101470.0,28.3209,28.3737,28.3034,28.3561,101470.0
2019-02-20 10:00:00,32.26,32.33,32.23,32.31,89207.0,28.3561,28.4176,28.3297,28.4001,89207.0
2019-02-20 10:05:00,32.31,32.33,32.25,32.27,55392.0,28.4001,28.4176,28.3473,28.3649,55392.0
2019-02-20 10:10:00,32.27,32.28,32.18,32.19,40086.0,28.3649,28.3737,28.2858,28.2946,40086.0
2019-02-20 10:15:00,32.19,32.27,32.18,32.25,69207.0,28.2946,28.3649,28.2858,28.3473,69207.0
2019-02-20 10:20:00,32.25,32.34,32.24,32.29,68594.0,28.3473,28.4264,28.3385,28.3825,68594.0
2019-02-20 10:25:00,32.3,32.33,32.28,32.32,103148.0,28.3913,28.4176,28.3737,28.4088,103148.0
2019-02-20 10:30:00,32.32,32.34,32.28,32.34,88135.0,28.4088,28.4264,28.3737,28.4264,88135.0
2019-02-20 10:35:00,32.34,32.43,32.31,32.4,107554.0,28.4264,28.5055,28.4001,28.4792,107554.0
2019-02-20 10:40:00,32.39,32.43,32.36,32.4,72310.0,28.4704,28.5055,28.444,28.4792,72310.0
2019-02-20 10:45:00,32.41,32.44,32.39,32.43,65055.0,28.488,28.5143,28.4704,28.5055,65055.0
2019-02-20 10:50:00,32.44,32.45,32.39,32.45,56631.0,28.5143,28.5231,28.4704,28.5231,56631.0
2019-02-20 10:55:00,32.45,32.46,32.41,32.41,51978.0,28.5231,28.5319,28.488,28.488,51978.0
2019-02-20 11:00:00,32.41,32.47,32.38,32.47,102155.0,28.488,28.5407,28.4616,28.5407,102155.0
2019-02-20 11:05:00,32.48,32.49,32.39,32.45,185114.0,28.5495,28.5583,28.4704,28.5231,185114.0
2019-02-20 11:10:00,32.45,32.45,32.38,32.4,83965.0,28.5231,28.5231,28.4616,28.4792,83965.0
2019-02-20 11:15:00,32.4,32.46,32.36,32.46,40120.0,28.4792,28.5319,28.444,28.5319,40120.0
2019-02-20 11:20:00,32.46,32.47,32.35,32.35,59584.0,28.5319,28.5407,28.4352,28.4352,59584.0
2019-02-20 11:25:00,32.34,32.42,32.32,32.41,73819.0,28.4264,28.4967,28.4088,28.488,73819.0
2019-02-20 11:30:00,32.42,32.44,32.35,32.37,63836.0,28.4967,28.5143,28.4352,28.4528,63836.0
2019-02-20 11:35:00,32.36,32.41,32.35,32.39,58762.0,28.444,28.488,28.4352,28.4704,58762.0
2019-02-20 11:40:00,32.4,32.42,32.37,32.38,71124.0,28.4792,28.4967,28.4528,28.4616,71124.0
2019-02-20 11:45:00,32.39,32.39,32.35,32.36,40497.0,28.4704,28.4704,28.4352,28.444,40497.0
2019-02-20 11:50:00,32.36,32.44,32.34,32.43,59874.0,28.444,28.5143,28.4264,28.5055,59874.0
2019-02-20 11:55:00,32.43,32.45,32.39,32.41,35521.0,28.5055,28.5231,28.4704,28.488,35521.0
2019-02-20 12:00:00,32.41,32.41,32.37,32.39,35180.0,28.488,28.488,28.4528,28.4704,35180.0
2019-02-20 12:05:00,32.38,32.42,32.34,32.42,64579.0,28.4616,28.4967,28.4264,28.4967,64579.0
2019-02-20 12:10:00,32.43,32.45,32.4,32.42,39446.0,28.5055,28.5231,28.4792,28.4967,39446.0
2019-02-20 12:15:00,32.41,32.44,32.41,32.41,34564.0,28.488,28.5143,28.488,28.488,34564.0
2019-02-20 12:20:00,32.41,32.44,32.38,32.43,40196.0,28.488,28.5143,28.4616,28.5055,40196.0
2019-02-20 12:25:00,32.42,32.42,32.35,32.36,31721.0,28.4967,28.4967,28.4352,28.444,31721.0
2019-02-20 12:30:00,32.35,32.37,32.32,32.35,34111.0,28.4352,28.4528,28.4088,28.4352,34111.0
2019-02-20 12:35:00,32.34,32.42,32.34,32.41,33850.0,28.4264,28.4967,28.4264,28.488,33850.0
2019-02-20 12:40:00,32.42,32.44,32.39,32.4,29868.0,28.4967,28.5143,28.4704,28.4792,29868.0
2019-02-20 12:45:00,32.4,32.43,32.38,32.42,33893.0,28.4792,28.5055,28.4616,28.4967,33893.0
2019-02-20 12:50:00,32.42,32.44,32.4,32.41,39244.0,28.4967,28.5143,28.4792,28.488,39244.0
2019-02-20 12:55:00,32.41,32.48,32.4,32.47,34747.0,28.488,28.5495,28.4792,28.5407,34747.0
2019-02-20 13:00:00,32.46,32.57,32.46,32.57,117658.0,28.5319,28.6286,28.5319,28.6286,117658.0
2019-02-20 13:05:00,32.57,32.58,32.55,32.56,37083.0,28.6286,28.6374,28.611,28.6198,37083.0
2019-02-20 13:10:00,32.55,32.62,32.54,32.62,48135.0,28.611,28.6725,28.6022,28.6725,48135.0
2019-02-20 13:15:00,32.62,32.71,32.61,32.65,281670.0,28.6725,28.7516,28.6638,28.6989,281670.0
2019-02-20 13:20:00,32.65,32.7,32.63,32.7,58717.0,28.6989,28.7429,28.6813,28.7429,58717.0
2019-02-20 13:25:00,32.7,32.7,32.64,32.65,150875.0,28.7429,28.7429,28.6901,28.6989,150875.0
2019-02-20 13:30:00,32.65,32.66,32.59,32.59,40206.0,28.6989,28.7077,28.6462,28.6462,40206.0
2019-02-20 13:35:00,32.59,32.59,32.53,32.56,90453.0,28.6462,28.6462,28.5934,28.6198,90453.0
2019-02-20 13:40:00,32.56,32.57,32.47,32.5,141823.0,28.6198,28.6286,28.5407,28.5671,141823.0
2019-02-20 13:45:00,32.5,32.58,32.48,32.52,30452.0,28.5671,28.6374,28.5495,28.5846,30452.0
2019-02-20 13:50:00,32.52,32.53,32.45,32.45,52250.0,28.5846,28.5934,28.5231,28.5231,52250.0
2019-02-20 13:55:00,32.46,32.46,32.36,32.36,63473.0,28.5319,28.5319,28.444,28.444,63473.0
2019-02-20 14:00:00,32.36,32.4,32.3,32.31,64854.0,28.444,28.4792,28.3913,28.4001,64854.0
2019-02-20 14:05:00,32.31,32.43,32.27,32.28,92012.0,28.4001,28.5055,28.3649,28.3737,92012.0
2019-02-20 14:10:00,32.28,32.35,32.21,32.33,84559.0,28.3737,28.4352,28.3122,28.4176,84559.0
2019-02-20 14:15:00,32.33,32.36,32.27,32.27,31507.0,28.4176,28.444,28.3649,28.3649,31507.0
2019-02-20 14:20:00,32.28,32.28,32.22,32.26,46520.0,28.3737,28.3737,28.3209,28.3561,46520.0
2019-02-20 14:25:00,32.26,32.39,32.26,32.39,65437.0,28.3561,28.4704,28.3561,28.4704,65437.0
2019-02-20 14:30:00,32.39,32.47,32.38,32.45,74958.0,28.4704,28.5407,28.4616,28.5231,74958.0
2019-02-20 14:35:00,32.46,32.48,32.43,32.46,53157.0,28.5319,28.5495,28.5055,28.5319,53157.0
2019-02-20 14:40:00,32.47,32.48,32.42,32.44,47128.0,28.5407,28.5495,28.4967,28.5143,47128.0
2019-02-20 14:45:00,32.44,32.45,32.39,32.4,33863.0,28.5143,28.5231,28.4704,28.4792,33863.0
2019-02-20 14:50:00,32.4,32.41,32.36,32.37,31910.0,28.4792,28.488,28.444,28.4528,31910.0
2019-02-20 14:55:00,32.38,32.4,32.36,32.37,33059.0,28.4616,28.4792,28.444,28.4528,33059.0
2019-02-20 15:00:00,32.37,32.43,32.34,32.41,48268.0,28.4528,28.5055,28.4264,28.488,48268.0
2019-02-20 15:05:00,32.41,32.41,32.38,32.38,35145.0,28.488,28.488,28.4616,28.4616,35145.0
2019-02-20 15:10:00,32.38,32.39,32.35,32.36,36639.0,28.4616,28.4704,28.4352,28.444,36639.0
2019-02-20 15:15:00,32.36,32.42,32.34,32.41,70560.0,28.444,28.4967,28.4264,28.488,70560.0
2019-02-20 15:20:00,32.41,32.43,32.37,32.41,53198.0,28.488,28.5055,28.4528,28.488,53198.0
2019-02-20 15:25:00,32.41,32.45,32.38,32.39,55919.0,28.488,28.5231,28.4616,28.4704,55919.0
2019-02-20 15:30:00,32.38,32.39,32.33,32.33,42279.0,28.4616,28.4704,28.4176,28.4176,42279.0
2019-02-20 15:35:00,32.34,32.41,32.34,32.41,70217.0,28.4264,28.488,28.4264,28.488,70217.0
2019-02-20 15:40:00,32.41,32.42,32.37,32.37,93066.0,28.488,28.4967,28.4528,28.4528,93066.0
2019-02-20 15:45:00,32.38,32.41,32.33,32.36,172327.0,28.4616,28.488,28.4176,28.444,172327.0
2019-02-20 15:50:00,32.35,32.35,32.25,32.26,227813.0,28.4352,28.4352,28.3473,28.3561,227813.0
2019-02-20 15:55:00,32.26,32.3,32.23,32.29,395593.0,28.3561,28.3913,28.3297,28.3825,395593.0
2019-02-21 09:30:00,32.12,32.22,31.88,32.0,215706.0,28.233,28.3209,28.0221,28.1276,215706.0
2019-02-21 09:35:00,32.0,32.09,31.9,32.03,105756.0,28.1276,28.2067,28.0397,28.1539,105756.0
2019-02-21 09:40:00,32.02,32.02,31.84,31.92,76850.0,28.1451,28.1451,27.9869,28.0573,76850.0
2019-02-21 09:45:00,31.91,32.0,31.78,31.78,90533.0,28.0485,28.1276,27.9342,27.9342,90533.0
2019-02-21 09:50:00,31.79,31.89,31.79,31.83,113104.0,27.943,28.0309,27.943,27.9781,113104.0
2019-02-21 09:55:00,31.84,32.02,31.83,32.02,41733.0,27.9869,28.1451,27.9781,28.1451,41733.0
2019-02-21 10:00:00,32.01,32.01,31.91,31.97,42291.0,28.1364,28.1364,28.0485,28.1012,42291.0
2019-02-21 10:05:00,31.98,32.04,31.95,31.99,60531.0,28.11,28.1627,28.0836,28.1188,60531.0
2019-02-21 10:10:00,31.99,32.0,31.83,31.91,50918.0,28.1188,28.1276,27.9781,28.0485,50918.0
2019-02-21 10:15:00,31.91,31.99,31.86,31.88,54294.0,28.0485,28.1188,28.0045,28.0221,54294.0
2019-02-21 10:20:00,31.88,31.92,31.85,31.87,42507.0,28.0221,28.0573,27.9957,28.0133,42507.0
2019-02-21 10:25:00,31.88,31.91,31.79,31.81,40517.0,28.0221,28.0485,27.943,27.9606,40517.0
2019-02-21 10:30:00,31.81,31.89,31.8,31.87,32816.0,27.9606,28.0309,27.9518,28.0133,32816.0
2019-02-21 10:35:00,31.87,31.89,31.81,31.83,34930.0,28.0133,28.0309,27.9606,27.9781,34930.0
2019-02-21 10:40:00,31.83,31.84,31.77,31.8,54752.0,27.9781,27.9869,27.9254,27.9518,54752.0
2019-02-21 10:45:00,31.8,31.87,31.76,31.77,84775.0,27.9518,28.0133,27.9166,27.9254,84775.0
2019-02-21 10:50:00,31.77,31.84,31.76,31.84,51997.0,27.9254,27.9869,27.9166,27.9869,51997.0
2019-02-21 10:55:00,31.84,31.88,31.83,31.84,35996.0,27.9869,28.0221,27.9781,27.9869,35996.0
2019-02-21 11:00:00,31.83,31.9,31.8,31.87,151634.0,27.9781,28.0397,27.9518,28.0133,151634.0
2019-02-21 11:05:00,31.88,31.92,31.79,31.8,51110.0,28.0221,28.0573,27.943,27.9518,51110.0
2019-02-21 11:10:00,31.81,31.91,31.81,31.86,48457.0,27.9606,28.0485,27.9606,28.0045,48457.0
2019-02-21 11:15:00,31.86,32.0,31.83,31.99,150702.0,28.0045,28.1276,27.9781,28.1188,150702.0
2019-02-21 11:20:00,31.99,32.02,31.92,31.94,90612.0,28.1188,28.1451,28.0573,28.0748,90612.0
2019-02-21 11:25:00,31.93,31.94,31.85,31.86,53607.0,28.066,28.0748,27.9957,28.0045,53607.0
2019-02-21 11:30:00,31.85,31.87,31.82,31.84,53983.0,27.9957,28.0133,27.9694,27.9869,53983.0
2019-02-21 11:35:00,31.84,31.88,31.82,31.82,45924.0,27.9869,28.0221,27.9694,27.9694,45924.0
2019-02-21 11:40:00,31.83,31.88,31.8,31.86,110243.0,27.9781,28.0221,27.9518,28.0045,110243.0
2019-02-21 11:45:00,31.86,31.86,31.7,31.73,51719.0,28.0045,28.0045,27.8639,27.8902,51719.0
2019-02-21 11:50:00,31.72,31.74,31.63,31.68,62458.0,27.8815,27.899,27.8023,27.8463,62458.0
2019-02-21 11:55:00,31.67,31.71,31.63,31.63,41123.0,27.8375,27.8727,27.8023,27.8023,41123.0
2019-02-21 12:00:00,31.63,31.65,31.53,31.56,83903.0,27.8023,27.8199,27.7144,27.7408,83903.0
2019-02-21 12:05:00,31.56,31.56,31.48,31.48,78114.0,27.7408,27.7408,27.6705,27.6705,78114.0
2019-02-21 12:10:00,31.49,31.54,31.44,31.45,239047.0,27.6793,27.7232,27.6353,27.6441,239047.0
2019-02-21 12:15:00,31.45,31.45,31.37,31.42,80769.0,27.6441,27.6441,27.5738,27.6178,80769.0
2019-02-21 12:20:00,31.42,31.42,31.29,31.31,69734.0,27.6178,27.6178,27.5035,27.5211,69734.0
2019-02-21 12:25:00,31.32,31.35,31.22,31.23,64462.0,27.5299,27.5562,27.442,27.4507,64462.0
2019-02-21 12:30:00,31.23,31.29,31.21,31.24,85615.0,27.4507,27.5035,27.4332,27.4595,85615.0
2019-02-21 12:35:00,31.24,31.34,31.23,31.27,42855.0,27.4595,27.5474,27.4507,27.4859,42855.0
2019-02-21 12:40:00,31.27,31.37,31.26,31.36,110616.0,27.4859,27.5738,27.4771,27.565,110616.0
2019-02-21 12:45:00,31.36,31.36,31.31,31.33,20863.0,27.565,27.565,27.5211,27.5386,20863.0
2019-02-21 12:50:00,31.33,31.39,31.32,31.35,32889.0,27.5386,27.5914,27.5299,27.5562,32889.0
2019-02-21 12:55:00,31.35,31.43,31.34,31.41,60538.0,27.5562,27.6265,27.5474,27.609,60538.0
2019-02-21 13:00:00,31.41,31.43,31.38,31.42,42407.0,27.609,27.6265,27.5826,27.6178,42407.0
2019-02-21 13:05:00,31.43,31.48,31.41,31.43,50033.0,27.6265,27.6705,27.609,27.6265,50033.0
2019-02-21 13:10:00,31.43,31.47,31.42,31.42,42499.0,27.6265,27.6617,27.6178,27.6178,42499.0
2019-02-21 13:15:00,31.43,31.44,31.38,31.38,45386.0,27.6265,27.6353,27.5826,27.5826,45386.0
2019-02-21 13:20:00,31.39,31.44,31.36,31.44,21867.0,27.5914,27.6353,27.565,27.6353,21867.0
2019-02-21 13:25:00,31.44,31.45,31.36,31.38,35578.0,27.6353,27.6441,27.565,27.5826,35578.0
2019-02-21 13:30:00,31.38,31.43,31.38,31.43,25758.0,27.5826,27.6265,27.5826,27.6265,25758.0
2019-02-21 13:35:00,31.43,31.45,31.42,31.42,22775.0,27.6265,27.6441,27.6178,27.6178,22775.0
2019-02-21 13:40:00,31.42,31.49,31.42,31.44,33635.0,27.6178,27.6793,27.6178,27.6353,33635.0
2019-02-21 13:45:00,31.44,31.46,31.43,31.44,19487.0,27.6353,27.6529,27.6265,27.6353,19487.0
2019-02-21 13:50:00,31.45,31.46,31.43,31.45,26880.0,27.6441,27.6529,27.6265,27.6441,26880.0
2019-02-21 13:55:00,31.46,31.49,31.45,31.48,21107.0,27.6529,27.6793,27.6441,27.6705,21107.0
2019-02-21 14:00:00,31.49,31.49,31.43,31.43,44562.0,27.6793,27.6793,27.6265,27.6265,44562.0
2019-02-21 14:05:00,31.42,31.43,31.38,31.38,35630.0,27.6178,27.6265,27.5826,27.5826,35630.0
2019-02-21 14:10:00,31.38,31.41,31.36,31.37,22952.0,27.5826,27.609,27.565,27.5738,22952.0
2019-02-21 14:15:00,31.36,31.37,31.33,31.36,40277.0,27.565,27.5738,27.5386,27.565,40277.0
2019-02-21 14:20:00,31.36,31.38,31.33,31.34,44213.0,27.565,27.5826,27.5386,27.5474,44213.0
2019-02-21 14:25:00,31.34,31.38,31.31,31.38,36695.0,27.5474,27.5826,27.5211,27.5826,36695.0
2019-02-21 14:30:00,31.38,31.43,31.37,31.42,39273.0,27.5826,27.6265,27.5738,27.6178,39273.0
2019-02-21 14:35:00,31.43,31.43,31.36,31.37,56714.0,27.6265,27.6265,27.565,27.5738,56714.0
2019-02-21 14:40:00,31.37,31.41,31.33,31.34,97895.0,27.5738,27.609,27.5386,27.5474,97895.0
2019-02-21 14:45:00,31.33,31.33,31.24,31.25,85709.0,27.5386,27.5386,27.4595,27.4683,85709.0
2019-02-21 14:50:00,31.25,31.27,31.21,31.26,70019.0,27.4683,27.4859,27.4332,27.4771,70019.0
2019-02-21 14:55:00,31.26,31.29,31.21,31.23,74826.0,27.4771,27.5035,27.4332,27.4507,74826.0
2019-02-21 15:00:00,31.23,31.25,31.15,31.16,74626.0,27.4507,27.4683,27.3804,27.3892,74626.0
2019-02-21 15:05:00,31.15,31.26,31.15,31.23,71285.0,27.3804,27.4771,27.3804,27.4507,71285.0
2019-02-21 15:10:00,31.24,31.29,31.23,31.27,48901.0,27.4595,27.5035,27.4507,27.4859,48901.0
2019-02-21 15:15:00,31.26,31.28,31.21,31.24,72874.0,27.4771,27.4947,27.4332,27.4595,72874.0
2019-02-21 15:20:00,31.23,31.24,31.18,31.2,63628.0,27.4507,27.4595,27.4068,27.4244,63628.0
2019-02-21 15:25:00,31.2,31.22,31.19,31.2,42524.0,27.4244,27.442,27.4156,27.4244,42524.0
2019-02-21 15:30:00,31.2,31.21,31.12,31.18,189118.0,27.4244,27.4332,27.3541,27.4068,189118.0
2019-02-21 15:35:00,31.18,31.23,31.17,31.21,104228.0,27.4068,27.4507,27.398,27.4332,104228.0
2019-02-21 15:40:00,31.21,31.22,31.14,31.22,264589.0,27.4332,27.442,27.3716,27.442,264589.0
2019-02-21 15:45:00,31.22,31.32,31.22,31.25,422891.0,27.442,27.5299,27.442,27.4683,422891.0
2019-02-21 15:50:00,31.26,31.28,31.24,31.25,239490.0,27.4771,27.4947,27.4595,27.4683,239490.0
2019-02-21 15:55:00,31.25,31.38,31.24,31.37,642934.0,27.4683,27.5826,27.4595,27.5738,642934.0
2019-02-22 09:30:00,31.6,31.71,31.51,31.66,206366.0,27.776,27.8727,27.6969,27.8287,206366.0
2019-02-22 09:35:00,31.68,31.7,31.58,31.63,74245.0,27.8463,27.8639,27.7584,27.8023,74245.0
2019-02-22 09:40:00,31.62,31.69,31.58,31.66,101795.0,27.7936,27.8551,27.7584,27.8287,101795.0
2019-02-22 09:45:00,31.66,31.69,31.52,31.53,63892.0,27.8287,27.8551,27.7057,27.7144,63892.0
2019-02-22 09:50:00,31.53,31.55,31.49,31.52,91628.0,27.7144,27.732,27.6793,27.7057,91628.0
2019-02-22 09:55:00,31.52,31.55,31.4,31.41,72370.0,27.7057,27.732,27.6002,27.609,72370.0
2019-02-22 10:00:00,31.41,31.41,31.31,31.31,52309.0,27.609,27.609,27.5211,27.5211,52309.0
2019-02-22 10:05:00,31.31,31.31,31.22,31.23,61811.0,27.5211,27.5211,27.442,27.4507,61811.0
2019-02-22 10:10:00,31.24,31.41,31.24,31.39,92820.0,27.4595,27.609,27.4595,27.5914,92820.0
2019-02-22 10:15:00,31.38,31.4,31.31,31.37,100170.0,27.5826,27.6002,27.5211,27.5738,100170.0
2019-02-22 10:20:00,31.36,31.39,31.29,31.32,33449.0,27.565,27.5914,27.5035,27.5299,33449.0
2019-02-22 10:25:00,31.32,31.37,31.2,31.21,61360.0,27.5299,27.5738,27.4244,27.4332,61360.0
2019-02-22 10:30:00,31.22,31.25,31.13,31.18,70969.0,27.442,27.4683,27.3629,27.4068,70969.0
2019-02-22 10:35:00,31.17,31.2,31.14,31.17,52883.0,27.398,27.4244,27.3716,27.398,52883.0
2019-02-22 10:40:00,31.17,31.18,31.11,31.12,57617.0,27.398,27.4068,27.3453,27.3541,57617.0
2019-02-22 10:45:00,31.12,31.12,31.05,31.09,104519.0,27.3541,27.3541,27.2925,27.3277,104519.0
2019-02-22 10:50:00,31.08,31.13,31.04,31.09,81296.0,27.3189,27.3629,27.2837,27.3277,81296.0
2019-02-22 10:55:00,31.09,31.15,31.08,31.1,83213.0,27.3277,27.3804,27.3189,27.3365,83213.0
2019-02-22 11:00:00,31.1,31.14,31.07,31.13,63441.0,27.3365,27.3716,27.3101,27.3629,63441.0
2019-02-22 11:05:00,31.13,31.14,31.08,31.11,46371.0,27.3629,27.3716,27.3189,27.3453,46371.0
2019-02-22 11:10:00,31.1,31.11,31.05,31.08,42501.0,27.3365,27.3453,27.2925,27.3189,42501.0
2019-02-22 11:15:00,31.08,31.16,31.07,31.14,47476.0,27.3189,27.3892,27.3101,27.3716,47476.0
2019-02-22 11:20:00,31.14,31.23,31.12,31.17,107280.0,27.3716,27.4507,27.3541,27.398,107280.0
2019-02-22 11:25:00,31.18,31.18,31.06,31.07,123563.0,27.4068,27.4068,27.3013,27.3101,123563.0
2019-02-22 11:30:00,31.07,31.17,31.07,31.17,92414.0,27.3101,27.398,27.3101,27.398,92414.0
2019-02-22 11:35:00,31.18,31.21,31.16,31.21,47146.0,27.4068,27.4332,27.3892,27.4332,47146.0
2019-02-22 11:40:00,31.21,31.21,31.16,31.2,54240.0,27.4332,27.4332,27.3892,27.4244,54240.0
2019-02-22 11:45:00,31.2,31.21,31.15,31.18,62381.0,27.4244,27.4332,27.3804,27.4068,62381.0
2019-02-22 11:50:00,31.18,31.25,31.17,31.22,80040.0,27.4068,27.4683,27.398,27.442,80040.0
2019-02-22 11:55:00,31.21,31.26,31.18,31.19,70839.0,27.4332,27.4771,27.4068,27.4156,70839.0
2019-02-22 12:00:00,31.19,31.22,31.16,31.22,40219.0,27.4156,27.442,27.3892,27.442,40219.0
2019-02-22 12:05:00,31.21,31.22,31.19,31.21,48509.0,27.4332,27.442,27.4156,27.4332,48509.0
2019-02-22 12:10:00,31.22,31.22,31.18,31.19,45453.0,27.442,27.442,27.4068,27.4156,45453.0
2019-02-22 12:15:00,31.19,31.2,31.16,31.18,37537.0,27.4156,27.4244,27.3892,27.4068,37537.0
2019-02-22 12:20:00,31.17,31.19,31.16,31.18,94860.0,27.398,27.4156,27.3892,27.4068,94860.0
2019-02-22 12:25:00,31.18,31.21,31.17,31.2,75649.0,27.4068,27.4332,27.398,27.4244,75649.0
2019-02-22 12:30:00,31.21,31.22,31.18,31.21,71510.0,27.4332,27.442,27.4068,27.4332,71510.0
2019-02-22 12:35:00,31.21,31.3,31.2,31.25,81375.0,27.4332,27.5123,27.4244,27.4683,81375.0
2019-02-22 12:40:00,31.24,31.32,31.24,31.31,28801.0,27.4595,27.5299,27.4595,27.5211,28801.0
2019-02-22 12:45:00,31.31,31.32,31.27,31.28,42711.0,27.5211,27.5299,27.4859,27.4947,42711.0
2019-02-22 12:50:00,31.28,31.29,31.2,31.24,43459.0,27.4947,27.5035,27.4244,27.4595,43459.0
2019-02-22 12:55:00,31.24,31.28,31.23,31.28,34619.0,27.4595,27.4947,27.4507,27.4947,34619.0
2019-02-22 13:00:00,31.27,31.31,31.27,31.28,38477.0,27.4859,27.5211,27.4859,27.4947,38477.0
2019-02-22 13:05:00,31.29,31.3,31.28,31.3,19546.0,27.5035,27.5123,27.4947,27.5123,19546.0
2019-02-22 13:10:00,31.3,31.32,31.27,31.28,80545.0,27.5123,27.5299,27.4859,27.4947,80545.0
2019-02-22 13:15:00,31.27,31.3,31.25,31.29,35189.0,27.4859,27.5123,27.4683,27.5035,35189.0
2019-02-22 13:20:00,31.29,31.32,31.29,31.29,15644.0,27.5035,27.5299,27.5035,27.5035,15644.0
2019-02-22 13:25:00,31.3,31.32,31.28,31.32,112708.0,27.5123,27.5299,27.4947,27.5299,112708.0
2019-02-22 13:30:00,31.32,31.36,31.32,31.36,31118.0,27.5299,27.565,27.5299,27.565,31118.0
2019-02-22 13:35:00,31.36,31.37,31.3,31.31,41641.0,27.565,27.5738,27.5123,27.5211,41641.0
2019-02-22 13:40:00,31.32,31.32,31.28,31.3,25201.0,27.5299,27.5299,27.4947,27.5123,25201.0
2019-02-22 13:45:00,31.3,31.31,31.28,31.31,35811.0,27.5123,27.5211,27.4947,27.5211,35811.0
2019-02-22 13:50:00,31.31,31.31,31.27,31.28,22715.0,27.5211,27.5211,27.4859,27.4947,22715.0
2019-02-22 13:55:00,31.27,31.31,31.26,31.3,55392.0,27.4859,27.5211,27.4771,27.5123,55392.0
2019-02-22 14:00:00,31.29,31.29,31.23,31.25,40640.0,27.5035,27.5035,27.4507,27.4683,40640.0
2019-02-22 14:05:00,31.25,31.26,31.22,31.26,42141.0,27.4683,27.4771,27.442,27.4771,42141.0
2019-02-22 14:10:00,31.27,31.33,31.26,31.31,57984.0,27.4859,27.5386,27.4771,27.5211,57984.0
2019-02-22 14:15:00,31.31,31.32,31.28,31.3,56236.0,27.5211,27.5299,27.4947,27.5123,56236.0
2019-02-22 14:20:00,31.3,31.31,31.29,31.31,52633.0,27.5123,27.5211,27.5035,27.5211,52633.0
2019-02-22 14:25:00,31.31,31.32,31.28,31.28,82294.0,27.5211,27.5299,27.4947,27.4947,82294.0
2019-02-22 14:30:00,31.29,31.34,31.28,31.34,40205.0,27.5035,27.5474,27.4947,27.5474,40205.0
2019-02-22 14:35:00,31.34,31.34,31.25,31.25,88208.0,27.5474,27.5474,27.4683,27.4683,88208.0
2019-02-22 14:40:00,31.25,31.28,31.23,31.26,65225.0,27.4683,27.4947,27.4507,27.4771,65225.0
2019-02-22 14:45:00,31.25,31.25,31.21,31.21,96053.0,27.4683,27.4683,27.4332,27.4332,96053.0
2019-02-22 14:50:00,31.21,31.23,31.17,31.18,65936.0,27.4332,27.4507,27.398,27.4068,65936.0
2019-02-22 14:55:00,31.19,31.21,31.18,31.2,42070.0,27.4156,27.4332,27.4068,27.4244,42070.0
2019-02-22 15:00:00,31.19,31.23,31.17,31.23,103976.0,27.4156,27.4507,27.398,27.4507,103976.0
2019-02-22 15:05:00,31.24,31.24,31.18,31.19,65509.0,27.4595,27.4595,27.4068,27.4156,65509.0
2019-02-22 15:10:00,31.2,31.21,31.18,31.2,33398.0,27.4244,27.4332,27.4068,27.4244,33398.0
2019-02-22 15:15:00,31.2,31.25,31.2,31.25,25298.0,27.4244,27.4683,27.4244,27.4683,25298.0
2019-02-22 15:20:00,31.25,31.29,31.24,31.27,67859.0,27.4683,27.5035,27.4595,27.4859,67859.0
2019-02-22 15:25:00,31.28,31.32,31.27,31.31,53429.0,27.4947,27.5299,27.4859,27.5211,53429.0
2019-02-22 15:30:00,31.3,31.33,31.28,31.31,73013.0,27.5123,27.5386,27.4947,27.5211,73013.0
2019-02-22 15:35:00,31.32,31.33,31.3,31.31,51949.0,27.5299,27.5386,27.5123,27.5211,51949.0
2019-02-22 15:40:00,31.3,31.36,31.3,31.35,93410.0,27.5123,27.565,27.5123,27.5562,93410.0
2019-02-22 15:45:00,31.36,31.39,31.31,31.32,140682.0,27.565,27.5914,27.5211,27.5299,140682.0
2019-02-22 15:50:00,31.32,31.32,31.27,31.29,152281.0,27.5299,27.5299,27.4859,27.5035,152281.0
2019-02-22 15:55:00,31.3,31.35,31.29,31.31,335617.0,27.5123,27.5562,27.5035,27.5211,335617.0
2019-02-25 09:30:00,31.19,31.55,31.1,31.5,219544.0,27.4156,27.732,27.3365,27.6881,219544.0
2019-02-25 09:35:00,31.51,31.7,31.51,31.66,207154.0,27.6969,27.8639,27.6969,27.8287,207154.0
2019-02-25 09:40:00,31.67,31.68,31.57,31.6,118879.0,27.8375,27.8463,27.7496,27.776,118879.0
2019-02-25 09:45:00,31.6,31.68,31.59,31.66,179144.0,27.776,27.8463,27.7672,27.8287,179144.0
2019-02-25 09:50:00,31.67,31.87,31.66,31.84,160433.0,27.8375,28.0133,27.8287,27.9869,160433.0
2019-02-25 09:55:00,31.83,31.96,31.8,31.93,261468.0,27.9781,28.0924,27.9518,28.066,261468.0
2019-02-25 10:00:00,31.93,31.94,31.84,31.9,131546.0,28.066,28.0748,27.9869,28.0397,131546.0
2019-02-25 10:05:00,31.91,32.01,31.9,31.93,228441.0,28.0485,28.1364,28.0397,28.066,228441.0
2019-02-25 10:10:00,31.93,31.93,31.85,31.88,63430.0,28.066,28.066,27.9957,28.0221,63430.0
2019-02-25 10:15:00,31.88,31.91,31.85,31.86,84740.0,28.0221,28.0485,27.9957,28.0045,84740.0
2019-02-25 10:20:00,31.86,31.87,31.74,31.8,89407.0,28.0045,28.0133,27.899,27.9518,89407.0
2019-02-25 10:25:00,31.8,31.82,31.74,31.82,81429.0,27.9518,27.9694,27.899,27.9694,81429.0
2019-02-25 10:30:00,31.81,31.86,31.78,31.81,68996.0,27.9606,28.0045,27.9342,27.9606,68996.0
2019-02-25 10:35:00,31.81,31.83,31.79,31.8,33104.0,27.9606,27.9781,27.943,27.9518,33104.0
2019-02-25 10:40:00,31.8,31.85,31.8,31.84,28939.0,27.9518,27.9957,27.9518,27.9869,28939.0
2019-02-25 10:45:00,31.83,31.87,31.83,31.85,28259.0,27.9781,28.0133,27.9781,27.9957,28259.0
2019-02-25 10:50:00,31.85,31.92,31.84,31.92,48938.0,27.9957,28.0573,27.9869,28.0573,48938.0
2019-02-25 10:55:00,31.92,31.93,31.86,31.86,48410.0,28.0573,28.066,28.0045,28.0045,48410.0
2019-02-25 11:00:00,31.86,31.9,31.85,31.87,43888.0,28.0045,28.0397,27.9957,28.0133,43888.0
2019-02-25 11:05:00,31.87,31.87,31.81,31.82,57891.0,28.0133,28.0133,27.9606,27.9694,57891.0
2019-02-25 11:10:00,31.82,31.86,31.81,31.82,48962.0,27.9694,28.0045,27.9606,27.9694,48962.0
2019-02-25 11:15:00,31.81,31.82,31.79,31.81,58696.0,27.9606,27.9694,27.943,27.9606,58696.0
2019-02-25 11:20:00,31.81,31.81,31.75,31.76,93214.0,27.9606,27.9606,27.9078,27.9166,93214.0
2019-02-25 11:25:00,31.75,31.76,31.63,31.65,67338.0,27.9078,27.9166,27.8023,27.8199,67338.0
2019-02-25 11:30:00,31.64,31.73,31.64,31.71,62069.0,27.8111,27.8902,27.8111,27.8727,62069.0
2019-02-25 11:35:00,31.71,31.73,31.67,31.72,100815.0,27.8727,27.8902,27.8375,27.8815,100815.0
2019-02-25 11:40:00,31.73,31.81,31.72,31.77,84068.0,27.8902,27.9606,27.8815,27.9254,84068.0
2019-02-25 11:45:00,31.77,31.8,31.73,31.8,46330.0,27.9254,27.9518,27.8902,27.9518,46330.0
2019-02-25 11:50:00,31.79,31.8,31.72,31.73,41376.0,27.943,27.9518,27.8815,27.8902,41376.0
2019-02-25 11:55:00,31.73,31.8,31.7,31.78,39546.0,27.8902,27.9518,27.8639,27.9342,39546.0
2019-02-25 12:00:00,31.77,31.82,31.76,31.79,55266.0,27.9254,27.9694,27.9166,27.943,55266.0
2019-02-25 12:05:00,31.79,31.8,31.76,31.78,29899.0,27.943,27.9518,27.9166,27.9342,29899.0
2019-02-25 12:10:00,31.78,31.83,31.78,31.79,73077.0,27.9342,27.9781,27.9342,27.943,73077.0
2019-02-25 12:15:00,31.8,31.82,31.77,31.8,41799.0,27.9518,27.9694,27.9254,27.9518,41799.0
2019-02-25 12:20:00,31.79,31.86,31.79,31.81,47146.0,27.943,28.0045,27.943,27.9606,47146.0
2019-02-25 12:25:00,31.82,31.85,31.8,31.85,49071.0,27.9694,27.9957,27.9518,27.9957,49071.0
2019-02-25 12:30:00,31.84,31.86,31.81,31.85,28747.0,27.9869,28.0045,27.9606,27.9957,28747.0
2019-02-25 12:35:00,31.85,31.85,31.81,31.82,23853.0,27.9957,27.9957,27.9606,27.9694,23853.0
2019-02-25 12:40:00,31.82,31.86,31.82,31.86,42773.0,27.9694,28.0045,27.9694,28.0045,42773.0
2019-02-25 12:45:00,31.85,31.87,31.84,31.85,34936.0,27.9957,28.0133,27.9869,27.9957,34936.0
2019-02-25 12:50:00,31.85,31.86,31.81,31.84,38690.0,27.9957,28.0045,27.9606,27.9869,38690.0
2019-02-25 12:55:00,31.83,31.83,31.76,31.78,67617.0,27.9781,27.9781,27.9166,27.9342,67617.0
2019-02-25 13:00:00,31.77,31.81,31.75,31.81,59486.0,27.9254,27.9606,27.9078,27.9606,59486.0
2019-02-25 13:05:00,31.81,31.83,31.8,31.81,38121.0,27.9606,27.9781,27.9518,27.9606,38121.0
2019-02-25 13:10:00,31.81,31.89,31.8,31.88,48633.0,27.9606,28.0309,27.9518,28.0221,48633.0
2019-02-25 13:15:00,31.89,31.92,31.87,31.89,34409.0,28.0309,28.0573,28.0133,28.0309,34409.0
2019-02-25 13:20:00,31.88,31.9,31.87,31.87,16282.0,28.0221,28.0397,28.0133,28.0133,16282.0
2019-02-25 13:25:00,31.88,31.92,31.87,31.92,25085.0,28.0221,28.0573,28.0133,28.0573,25085.0
2019-02-25 13:30:00,31.92,31.93,31.87,31.88,45883.0,28.0573,28.066,28.0133,28.0221,45883.0
2019-02-25 13:35:00,31.87,31.88,31.84,31.85,32042.0,28.0133,28.0221,27.9869,27.9957,32042.0
2019-02-25 13:40:00,31.86,31.9,31.86,31.89,27232.0,28.0045,28.0397,28.0045,28.0309,27232.0
2019-02-25 13:45:00,31.88,31.93,31.87,31.93,29112.0,28.0221,28.066,28.0133,28.066,29112.0
2019-02-25 13:50:00,31.93,31.98,31.93,31.98,56593.0,28.066,28.11,28.066,28.11,56593.0
2019-02-25 13:55:00,31.97,32.02,31.96,32.01,80221.0,28.1012,28.1451,28.0924,28.1364,80221.0
2019-02-25 14:00:00,32.01,32.04,31.97,32.02,57057.0,28.1364,28.1627,28.1012,28.1451,57057.0
2019-02-25 14:05:00,32.02,32.04,31.99,32.01,53002.0,28.1451,28.1627,28.1188,28.1364,53002.0
2019-02-25 14:10:00,32.01,32.05,32.0,32.01,51431.0,28.1364,28.1715,28.1276,28.1364,51431.0
2019-02-25 14:15:00,32.01,32.02,32.0,32.01,27052.0,28.1364,28.1451,28.1276,28.1364,27052.0
2019-02-25 14:20:00,32.01,32.01,31.97,31.98,27284.0,28.1364,28.1364,28.1012,28.11,27284.0
2019-02-25 14:25:00,31.98,32.03,31.98,32.0,134221.0,28.11,28.1539,28.11,28.1276,134221.0
2019-02-25 14:30:00,32.0,32.02,32.0,32.01,16099.0,28.1276,28.1451,28.1276,28.1364,16099.0
2019-02-25 14:35:00,32.01,32.01,31.94,31.95,70047.0,28.1364,28.1364,28.0748,28.0836,70047.0
2019-02-25 14:40:00,31.95,31.96,31.92,31.95,34526.0,28.0836,28.0924,28.0573,28.0836,34526.0
2019-02-25 14:45:00,31.95,31.97,31.93,31.96,27667.0,28.0836,28.1012,28.066,28.0924,27667.0
2019-02-25 14:50:00,31.96,31.98,31.95,31.96,33345.0,28.0924,28.11,28.0836,28.0924,33345.0
2019-02-25 14:55:00,31.96,32.02,31.96,31.97,69152.0,28.0924,28.1451,28.0924,28.1012,69152.0
2019-02-25 15:00:00,31.97,31.98,31.96,31.96,41714.0,28.1012,28.11,28.0924,28.0924,41714.0
2019-02-25 15:05:00,31.96,32.03,31.96,31.97,65276.0,28.0924,28.1539,28.0924,28.1012,65276.0
2019-02-25 15:10:00,31.97,32.0,31.97,31.99,64605.0,28.1012,28.1276,28.1012,28.1188,64605.0
2019-02-25 15:15:00,31.99,32.0,31.97,31.98,31502.0,28.1188,28.1276,28.1012,28.11,31502.0
2019-02-25 15:20:00,31.98,31.99,31.96,31.98,36064.0,28.11,28.1188,28.0924,28.11,36064.0
2019-02-25 15:25:00,31.98,31.98,31.89,31.9,67873.0,28.11,28.11,28.0309,28.0397,67873.0
2019-02-25 15:30:00,31.9,31.91,31.85,31.87,69202.0,28.0397,28.0485,27.9957,28.0133,69202.0
2019-02-25 15:35:00,31.87,31.88,31.81,31.82,69721.0,28.0133,28.0221,27.9606,27.9694,69721.0
2019-02-25 15:40:00,31.82,31.87,31.79,31.86,136023.0,27.9694,28.0133,27.943,28.0045,136023.0
2019-02-25 15:45:00,31.85,31.86,31.77,31.77,125607.0,27.9957,28.0045,27.9254,27.9254,125607.0
2019-02-25 15:50:00,31.78,31.82,31.76,31.79,187627.0,27.9342,27.9694,27.9166,27.943,187627.0
2019-02-25 15:55:00,31.78,31.78,31.73,31.75,569198.0,27.9342,27.9342,27.8902,27.9078,569198.0
2019-02-26 09:30:00,31.74,32.0,31.74,31.89,147945.0,27.899,28.1276,27.899,28.0309,147945.0
2019-02-26 09:35:00,31.88,32.07,31.85,32.0,94410.0,28.0221,28.1891,27.9957,28.1276,94410.0
2019-02-26 09:40:00,32.0,32.17,32.0,32.05,80721.0,28.1276,28.277,28.1276,28.1715,80721.0
2019-02-26 09:45:00,32.05,32.07,31.9,31.93,55958.0,28.1715,28.1891,28.0397,28.066,55958.0
2019-02-26 09:50:00,31.93,32.02,31.86,31.89,128626.0,28.066,28.1451,28.0045,28.0309,128626.0
2019-02-26 09:55:00,31.89,31.91,31.75,31.8,76030.0,28.0309,28.0485,27.9078,27.9518,76030.0
2019-02-26 10:00:00,31.8,31.85,31.78,31.8,43240.0,27.9518,27.9957,27.9342,27.9518,43240.0
2019-02-26 10:05:00,31.8,31.81,31.6,31.6,104599.0,27.9518,27.9606,27.776,27.776,104599.0
2019-02-26 10:10:00,31.6,31.71,31.59,31.68,57093.0,27.776,27.8727,27.7672,27.8463,57093.0
2019-02-26 10:15:00,31.68,31.75,31.65,31.69,163765.0,27.8463,27.9078,27.8199,27.8551,163765.0
2019-02-26 10:20:00,31.7,31.71,31.6,31.62,69202.0,27.8639,27.8727,27.776,27.7936,69202.0
2019-02-26 10:25:00,31.62,31.66,31.59,31.65,62648.0,27.7936,27.8287,27.7672,27.8199,62648.0
2019-02-26 10:30:00,31.65,31.71,31.64,31.71,37042.0,27.8199,27.8727,27.8111,27.8727,37042.0
2019-02-26 10:35:00,31.72,31.77,31.7,31.75,48250.0,27.8815,27.9254,27.8639,27.9078,48250.0
2019-02-26 10:40:00,31.75,31.78,31.71,31.73,105310.0,27.9078,27.9342,27.8727,27.8902,105310.0
2019-02-26 10:45:00,31.73,31.79,31.73,31.75,30638.0,27.8902,27.943,27.8902,27.9078,30638.0
2019-02-26 10:50:00,31.75,31.77,31.73,31.74,21228.0,27.9078,27.9254,27.8902,27.899,21228.0
2019-02-26 10:55:00,31.74,31.74,31.69,31.71,34313.0,27.899,27.899,27.8551,27.8727,34313.0
2019-02-26 11:00:00,31.7,31.75,31.69,31.75,34132.0,27.8639,27.9078,27.8551,27.9078,34132.0
2019-02-26 11:05:00,31.75,31.85,31.75,31.85,45330.0,27.9078,27.9957,27.9078,27.9957,45330.0
2019-02-26 11:10:00,31.86,31.91,31.82,31.9,63028.0,28.0045,28.0485,27.9694,28.0397,63028.0
2019-02-26 11:15:00,31.9,31.96,31.9,31.92,46821.0,28.0397,28.0924,28.0397,28.0573,46821.0
2019-02-26 11:20:00,31.92,31.92,31.84,31.84,55865.0,28.0573,28.0573,27.9869,27.9869,55865.0
2019-02-26 11:25:00,31.83,31.85,31.77,31.8,50171.0,27.9781,27.9957,27.9254,27.9518,50171.0
2019-02-26 11:30:00,31.8,31.88,31.77,31.82,153042.0,27.9518,28.0221,27.9254,27.9694,153042.0
2019-02-26 11:35:00,31.81,31.81,31.74,31.75,42812.0,27.9606,27.9606,27.899,27.9078,42812.0
2019-02-26 11:40:00,31.75,31.79,31.74,31.78,29331.0,27.9078,27.943,27.899,27.9342,29331.0
2019-02-26 11:45:00,31.77,31.79,31.75,31.78,30465.0,27.9254,27.943,27.9078,27.9342,30465.0
2019-02-26 11:50:00,31.79,31.79,31.72,31.74,30381.0,27.943,27.943,27.8815,27.899,30381.0
2019-02-26 11:55:00,31.74,31.78,31.73,31.76,29200.0,27.899,27.9342,27.8902,27.9166,29200.0
2019-02-26 12:00:00,31.76,31.76,31.68,31.69,41602.0,27.9166,27.9166,27.8463,27.8551,41602.0
2019-02-26 12:05:00,31.68,31.69,31.62,31.63,64839.0,27.8463,27.8551,27.7936,27.8023,64839.0
2019-02-26 12:10:00,31.63,31.66,31.61,31.64,30124.0,27.8023,27.8287,27.7848,27.8111,30124.0
2019-02-26 12:15:00,31.64,31.65,31.62,31.62,23416.0,27.8111,27.8199,27.7936,27.7936,23416.0
2019-02-26 12:20:00,31.63,31.67,31.62,31.63,25893.0,27.8023,27.8375,27.7936,27.8023,25893.0
2019-02-26 12:25:00,31.62,31.67,31.62,31.65,85534.0,27.7936,27.8375,27.7936,27.8199,85534.0
2019-02-26 12:30:00,31.65,31.66,31.53,31.56,56655.0,27.8199,27.8287,27.7144,27.7408,56655.0
2019-02-26 12:35:00,31.56,31.58,31.53,31.53,21680.0,27.7408,27.7584,27.7144,27.7144,21680.0
2019-02-26 12:40:00,31.52,31.58,31.51,31.57,19278.0,27.7057,27.7584,27.6969,27.7496,19278.0
2019-02-26 12:45:00,31.58,31.59,31.52,31.54,17554.0,27.7584,27.7672,27.7057,27.7232,17554.0
2019-02-26 12:50:00,31.55,31.6,31.55,31.59,31376.0,27.732,27.776,27.732,27.7672,31376.0
2019-02-26 12:55:00,31.58,31.61,31.57,31.58,26858.0,27.7584,27.7848,27.7496,27.7584,26858.0
2019-02-26 13:00:00,31.57,31.62,31.57,31.6,22155.0,27.7496,27.7936,27.7496,27.776,22155.0
2019-02-26 13:05:00,31.6,31.66,31.58,31.65,32140.0,27.776,27.8287,27.7584,27.8199,32140.0
2019-02-26 13:10:00,31.65,31.66,31.6,31.63,39387.0,27.8199,27.8287,27.776,27.8023,39387.0
2019-02-26 13:15:00,31.62,31.66,31.6,31.61,21322.0,27.7936,27.8287,27.776,27.7848,21322.0
2019-02-26 13:20:00,31.6,31.64,31.6,31.62,19811.0,27.776,27.8111,27.776,27.7936,19811.0
2019-02-26 13:25:00,31.62,31.62,31.57,31.57,33865.0,27.7936,27.7936,27.7496,27.7496,33865.0
2019-02-26 13:30:00,31.57,31.58,31.55,31.58,26134.0,27.7496,27.7584,27.732,27.7584,26134.0
2019-02-26 13:35:00,31.58,31.61,31.58,31.59,23054.0,27.7584,27.7848,27.7584,27.7672,23054.0
2019-02-26 13:40:00,31.6,31.6,31.55,31.56,27370.0,27.776,27.776,27.732,27.7408,27370.0
2019-02-26 13:45:00,31.56,31.59,31.55,31.58,29558.0,27.7408,27.7672,27.732,27.7584,29558.0
2019-02-26 13:50:00,31.58,31.58,31.54,31.54,20868.0,27.7584,27.7584,27.7232,27.7232,20868.0
2019-02-26 13:55:00,31.54,31.59,31.54,31.58,33512.0,27.7232,27.7672,27.7232,27.7584,33512.0
2019-02-26 14:00:00,31.59,31.61,31.58,31.59,33843.0,27.7672,27.7848,27.7584,27.7672,33843.0
2019-02-26 14:05:00,31.59,31.61,31.58,31.59,48619.0,27.7672,27.7848,27.7584,27.7672,48619.0
2019-02-26 14:10:00,31.59,31.63,31.58,31.63,19219.0,27.7672,27.8023,27.7584,27.8023,19219.0
2019-02-26 14:15:00,31.63,31.63,31.52,31.56,49437.0,27.8023,27.8023,27.7057,27.7408,49437.0
2019-02-26 14:20:00,31.56,31.56,31.51,31.53,22835.0,27.7408,27.7408,27.6969,27.7144,22835.0
2019-02-26 14:25:00,31.54,31.55,31.51,31.53,16449.0,27.7232,27.732,27.6969,27.7144,16449.0
2019-02-26 14:30:00,31.53,31.55,31.51,31.51,26357.0,27.7144,27.732,27.6969,27.6969,26357.0
2019-02-26 14:35:00,31.51,31.64,31.51,31.62,47983.0,27.6969,27.8111,27.6969,27.7936,47983.0
2019-02-26 14:40:00,31.62,31.64,31.58,31.58,45533.0,27.7936,27.8111,27.7584,27.7584,45533.0
2019-02-26 14:45:00,31.59,31.6,31.56,31.57,32546.0,27.7672,27.776,27.7408,27.7496,32546.0
2019-02-26 14:50:00,31.57,31.6,31.53,31.6,45660.0,27.7496,27.776,27.7144,27.776,45660.0
2019-02-26 14:55:00,31.6,31.63,31.59,31.61,35246.0,27.776,27.8023,27.7672,27.7848,35246.0
2019-02-26 15:00:00,31.61,31.66,31.61,31.64,55540.0,27.7848,27.8287,27.7848,27.8111,55540.0
2019-02-26 15:05:00,31.65,31.66,31.63,31.65,34330.0,27.8199,27.8287,27.8023,27.8199,34330.0
2019-02-26 15:10:00,31.65,31.66,31.6,31.61,49303.0,27.8199,27.8287,27.776,27.7848,49303.0
2019-02-26 15:15:00,31.61,31.66,31.6,31.64,31393.0,27.7848,27.8287,27.776,27.8111,31393.0
2019-02-26 15:20:00,31.64,31.64,31.56,31.57,37420.0,27.8111,27.8111,27.7408,27.7496,37420.0
2019-02-26 15:25:00,31.57,31.59,31.55,31.56,51079.0,27.7496,27.7672,27.732,27.7408,51079.0
2019-02-26 15:30:00,31.56,31.61,31.55,31.59,63864.0,27.7408,27.7848,27.732,27.7672,63864.0
2019-02-26 15:35:00,31.58,31.6,31.54,31.54,90537.0,27.7584,27.776,27.7232,27.7232,90537.0
2019-02-26 15:40:00,31.55,31.57,31.53,31.56,85084.0,27.732,27.7496,27.7144,27.7408,85084.0
2019-02-26 15:45:00,31.56,31.57,31.53,31.55,131185.0,27.7408,27.7496,27.7144,27.732,131185.0
2019-02-26 15:50:00,31.56,31.58,31.54,31.56,164874.0,27.7408,27.7584,27.7232,27.7408,164874.0
2019-02-26 15:55:00,31.56,31.6,31.53,31.56,514891.0,27.7408,27.776,27.7144,27.7408,514891.0
2019-02-27 09:30:00,31.67,31.74,31.55,31.6,126379.0,27.8375,27.899,27.732,27.776,126379.0
2019-02-27 09:35:00,31.59,31.65,31.51,31.54,53266.0,27.7672,27.8199,27.6969,27.7232,53266.0
2019-02-27 09:40:00,31.54,31.67,31.45,31.48,179465.0,27.7232,27.8375,27.6441,27.6705,179465.0
2019-02-27 09:45:00,31.49,31.53,31.45,31.45,67664.0,27.6793,27.7144,27.6441,27.6441,67664.0
2019-02-27 09:50:00,31.46,31.48,31.4,31.45,59447.0,27.6529,27.6705,27.6002,27.6441,59447.0
2019-02-27 09:55:00,31.46,31.48,31.42,31.46,42580.0,27.6529,27.6705,27.6178,27.6529,42580.0
2019-02-27 10:00:00,31.46,31.58,31.45,31.52,50191.0,27.6529,27.7584,27.6441,27.7057,50191.0
2019-02-27 10:05:00,31.51,31.63,31.43,31.6,52349.0,27.6969,27.8023,27.6265,27.776,52349.0
2019-02-27 10:10:00,31.59,31.6,31.36,31.43,162117.0,27.7672,27.776,27.565,27.6265,162117.0
2019-02-27 10:15:00,31.43,31.5,31.4,31.49,26822.0,27.6265,27.6881,27.6002,27.6793,26822.0
2019-02-27 10:20:00,31.48,31.48,31.37,31.37,33543.0,27.6705,27.6705,27.5738,27.5738,33543.0
2019-02-27 10:25:00,31.36,31.46,31.34,31.46,37746.0,27.565,27.6529,27.5474,27.6529,37746.0
2019-02-27 10:30:00,31.47,31.64,31.47,31.64,322298.0,27.6617,27.8111,27.6617,27.8111,322298.0
2019-02-27 10:35:00,31.64,31.75,31.58,31.73,106359.0,27.8111,27.9078,27.7584,27.8902,106359.0
2019-02-27 10:40:00,31.73,31.79,31.72,31.78,124202.0,27.8902,27.943,27.8815,27.9342,124202.0
2019-02-27 10:45:00,31.78,31.82,31.69,31.75,112917.0,27.9342,27.9694,27.8551,27.9078,112917.0
2019-02-27 10:50:00,31.74,31.85,31.71,31.85,206156.0,27.899,27.9957,27.8727,27.9957,206156.0
2019-02-27 10:55:00,31.86,31.88,31.78,31.8,215145.0,28.0045,28.0221,27.9342,27.9518,215145.0
2019-02-27 11:00:00,31.8,31.91,31.79,31.9,310164.0,27.9518,28.0485,27.943,28.0397,310164.0
2019-02-27 11:05:00,31.9,31.93,31.82,31.83,180635.0,28.0397,28.066,27.9694,27.9781,180635.0
2019-02-27 11:10:00,31.84,31.96,31.78,31.94,384142.0,27.9869,28.0924,27.9342,28.0748,384142.0
2019-02-27 11:15:00,31.95,31.95,31.77,31.77,77050.0,28.0836,28.0836,27.9254,27.9254,77050.0
2019-02-27 11:20:00,31.77,31.79,31.71,31.71,61751.0,27.9254,27.943,27.8727,27.8727,61751.0
2019-02-27 11:25:00,31.71,31.75,31.62,31.62,47389.0,27.8727,27.9078,27.7936,27.7936,47389.0
2019-02-27 11:30:00,31.62,31.65,31.56,31.61,52914.0,27.7936,27.8199,27.7408,27.7848,52914.0
2019-02-27 11:35:00,31.6,31.62,31.55,31.6,40955.0,27.776,27.7936,27.732,27.776,40955.0
2019-02-27 11:40:00,31.6,31.62,31.52,31.54,58745.0,27.776,27.7936,27.7057,27.7232,58745.0
2019-02-27 11:45:00,31.54,31.57,31.51,31.56,71890.0,27.7232,27.7496,27.6969,27.7408,71890.0
2019-02-27 11:50:00,31.55,31.57,31.52,31.55,52000.0,27.732,27.7496,27.7057,27.732,52000.0
2019-02-27 11:55:00,31.55,31.61,31.53,31.56,54210.0,27.732,27.7848,27.7144,27.7408,54210.0
2019-02-27 12:00:00,31.56,31.56,31.5,31.52,38707.0,27.7408,27.7408,27.6881,27.7057,38707.0
2019-02-27 12:05:00,31.52,31.52,31.47,31.5,41701.0,27.7057,27.7057,27.6617,27.6881,41701.0
2019-02-27 12:10:00,31.5,31.51,31.47,31.49,36341.0,27.6881,27.6969,27.6617,27.6793,36341.0
2019-02-27 12:15:00,31.48,31.51,31.46,31.46,28520.0,27.6705,27.6969,27.6529,27.6529,28520.0
2019-02-27 12:20:00,31.46,31.47,31.41,31.43,63005.0,27.6529,27.6617,27.609,27.6265,63005.0
2019-02-27 12:25:00,31.44,31.47,31.43,31.45,47100.0,27.6353,27.6617,27.6265,27.6441,47100.0
2019-02-27 12:30:00,31.46,31.53,31.45,31.48,71243.0,27.6529,27.7144,27.6441,27.6705,71243.0
2019-02-27 12:35:00,31.48,31.53,31.47,31.5,30436.0,27.6705,27.7144,27.6617,27.6881,30436.0
2019-02-27 12:40:00,31.49,31.5,31.47,31.48,39257.0,27.6793,27.6881,27.6617,27.6705,39257.0
2019-02-27 12:45:00,31.48,31.49,31.46,31.48,32535.0,27.6705,27.6793,27.6529,27.6705,32535.0
2019-02-27 12:50:00,31.48,31.48,31.42,31.46,36526.0,27.6705,27.6705,27.6178,27.6529,36526.0
2019-02-27 12:55:00,31.46,31.46,31.41,31.42,36944.0,27.6529,27.6529,27.609,27.6178,36944.0
2019-02-27 13:00:00,31.42,31.45,31.4,31.41,36338.0,27.6178,27.6441,27.6002,27.609,36338.0
2019-02-27 13:05:00,31.41,31.42,31.4,31.41,13303.0,27.609,27.6178,27.6002,27.609,13303.0
2019-02-27 13:10:00,31.43,31.51,31.42,31.5,85848.0,27.6265,27.6969,27.6178,27.6881,85848.0
2019-02-27 13:15:00,31.51,31.54,31.5,31.52,22044.0,27.6969,27.7232,27.6881,27.7057,22044.0
2019-02-27 13:20:00,31.53,31.57,31.5,31.56,21944.0,27.7144,27.7496,27.6881,27.7408,21944.0
2019-02-27 13:25:00,31.56,31.59,31.54,31.58,43213.0,27.7408,27.7672,27.7232,27.7584,43213.0
2019-02-27 13:30:00,31.57,31.57,31.51,31.52,71144.0,27.7496,27.7496,27.6969,27.7057,71144.0
2019-02-27 13:35:00,31.52,31.52,31.5,31.51,113505.0,27.7057,27.7057,27.6881,27.6969,113505.0
2019-02-27 13:40:00,31.51,31.52,31.48,31.49,42132.0,27.6969,27.7057,27.6705,27.6793,42132.0
2019-02-27 13:45:00,31.48,31.52,31.47,31.51,31199.0,27.6705,27.7057,27.6617,27.6969,31199.0
2019-02-27 13:50:00,31.51,31.52,31.49,31.52,48307.0,27.6969,27.7057,27.6793,27.7057,48307.0
2019-02-27 13:55:00,31.52,31.52,31.5,31.51,83268.0,27.7057,27.7057,27.6881,27.6969,83268.0
2019-02-27 14:00:00,31.51,31.51,31.5,31.51,66083.0,27.6969,27.6969,27.6881,27.6969,66083.0
2019-02-27 14:05:00,31.51,31.53,31.49,31.52,31210.0,27.6969,27.7144,27.6793,27.7057,31210.0
2019-02-27 14:10:00,31.52,31.52,31.49,31.52,27110.0,27.7057,27.7057,27.6793,27.7057,27110.0
2019-02-27 14:15:00,31.52,31.53,31.48,31.49,78948.0,27.7057,27.7144,27.6705,27.6793,78948.0
2019-02-27 14:20:00,31.49,31.52,31.46,31.48,34784.0,27.6793,27.7057,27.6529,27.6705,34784.0
2019-02-27 14:25:00,31.47,31.48,31.44,31.46,31951.0,27.6617,27.6705,27.6353,27.6529,31951.0
2019-02-27 14:30:00,31.45,31.48,31.44,31.45,26514.0,27.6441,27.6705,27.6353,27.6441,26514.0
2019-02-27 14:35:00,31.45,31.47,31.44,31.45,25107.0,27.6441,27.6617,27.6353,27.6441,25107.0
2019-02-27 14:40:00,31.45,31.46,31.41,31.43,35498.0,27.6441,27.6529,27.609,27.6265,35498.0
2019-02-27 14:45:00,31.43,31.45,31.37,31.39,29090.0,27.6265,27.6441,27.5738,27.5914,29090.0
2019-02-27 14:50:00,31.39,31.4,31.34,31.35,21957.0,27.5914,27.6002,27.5474,27.5562,21957.0
2019-02-27 14:55:00,31.36,31.41,31.36,31.4,31675.0,27.565,27.609,27.565,27.6002,31675.0
2019-02-27 15:00:00,31.4,31.43,31.37,31.4,24158.0,27.6002,27.6265,27.5738,27.6002,24158.0
2019-02-27 15:05:00,31.4,31.45,31.39,31.44,24499.0,27.6002,27.6441,27.5914,27.6353,24499.0
2019-02-27 15:10:00,31.44,31.47,31.41,31.43,28248.0,27.6353,27.6617,27.609,27.6265,28248.0
2019-02-27 15:15:00,31.42,31.43,31.37,31.39,32071.0,27.6178,27.6265,27.5738,27.5914,32071.0
2019-02-27 15:20:00,31.39,31.4,31.36,31.39,34858.0,27.5914,27.6002,27.565,27.5914,34858.0
2019-02-27 15:25:00,31.39,31.4,31.33,31.34,58905.0,27.5914,27.6002,27.5386,27.5474,58905.0
2019-02-27 15:30:00,31.33,31.38,31.32,31.38,59148.0,27.5386,27.5826,27.5299,27.5826,59148.0
2019-02-27 15:35:00,31.37,31.38,31.33,31.36,55267.0,27.5738,27.5826,27.5386,27.565,55267.0
2019-02-27 15:40:00,31.37,31.39,31.35,31.39,91905.0,27.5738,27.5914,27.5562,27.5914,91905.0
2019-02-27 15:45:00,31.39,31.42,31.36,31.4,138284.0,27.5914,27.6178,27.565,27.6002,138284.0
2019-02-27 15:50:00,31.4,31.42,31.33,31.34,295111.0,27.6002,27.6178,27.5386,27.5474,295111.0
2019-02-27 15:55:00,31.34,31.34,31.19,31.25,1328828.0,27.5474,27.5474,27.4156,27.4683,1328828.0
2019-02-28 09:30:00,31.35,31.37,31.07,31.08,180198.0,27.5562,27.5738,27.3101,27.3189,180198.0
2019-02-28 09:35:00,31.08,31.1,30.84,30.86,102067.0,27.3189,27.3365,27.1079,27.1255,102067.0
2019-02-28 09:40:00,30.87,30.91,30.73,30.77,105763.0,27.1343,27.1695,27.0113,27.0464,105763.0
2019-02-28 09:45:00,30.78,30.79,30.55,30.57,132651.0,27.0552,27.064,26.853,26.8706,132651.0
2019-02-28 09:50:00,30.57,30.59,30.47,30.53,145060.0,26.8706,26.8882,26.7827,26.8355,145060.0
2019-02-28 09:55:00,30.53,30.61,30.5,30.61,140351.0,26.8355,26.9058,26.8091,26.9058,140351.0
2019-02-28 10:00:00,30.6,30.61,30.55,30.58,142692.0,26.897,26.9058,26.853,26.8794,142692.0
2019-02-28 10:05:00,30.57,30.57,30.46,30.5,113221.0,26.8706,26.8706,26.7739,26.8091,113221.0
2019-02-28 10:10:00,30.5,30.54,30.48,30.52,60534.0,26.8091,26.8442,26.7915,26.8267,60534.0
2019-02-28 10:15:00,30.52,30.64,30.51,30.54,87919.0,26.8267,26.9321,26.8179,26.8442,87919.0
2019-02-28 10:20:00,30.53,30.54,30.49,30.5,100796.0,26.8355,26.8442,26.8003,26.8091,100796.0
2019-02-28 10:25:00,30.5,30.6,30.5,30.56,78271.0,26.8091,26.897,26.8091,26.8618,78271.0
2019-02-28 10:30:00,30.57,30.63,30.55,30.61,90335.0,26.8706,26.9234,26.853,26.9058,90335.0
2019-02-28 10:35:00,30.62,30.71,30.54,30.55,172180.0,26.9146,26.9937,26.8442,26.853,172180.0
2019-02-28 10:40:00,30.55,30.56,30.47,30.48,78231.0,26.853,26.8618,26.7827,26.7915,78231.0
2019-02-28 10:45:00,30.48,30.58,30.42,30.45,108440.0,26.7915,26.8794,26.7388,26.7651,108440.0
2019-02-28 10:50:00,30.46,30.51,30.43,30.45,55921.0,26.7739,26.8179,26.7476,26.7651,55921.0
2019-02-28 10:55:00,30.46,30.48,30.38,30.4,72173.0,26.7739,26.7915,26.7036,26.7212,72173.0
2019-02-28 11:00:00,30.39,30.45,30.35,30.36,56355.0,26.7124,26.7651,26.6772,26.686,56355.0
2019-02-28 11:05:00,30.36,30.42,30.35,30.39,61868.0,26.686,26.7388,26.6772,26.7124,61868.0
2019-02-28 11:10:00,30.39,30.49,30.38,30.48,105295.0,26.7124,26.8003,26.7036,26.7915,105295.0
2019-02-28 11:15:00,30.48,30.55,30.46,30.54,108828.0,26.7915,26.853,26.7739,26.8442,108828.0
2019-02-28 11:20:00,30.55,30.67,30.52,30.67,176549.0,26.853,26.9585,26.8267,26.9585,176549.0
2019-02-28 11:25:00,30.67,30.72,30.61,30.66,118938.0,26.9585,27.0025,26.9058,26.9497,118938.0
2019-02-28 11:30:00,30.66,30.72,30.64,30.68,62254.0,26.9497,27.0025,26.9321,26.9673,62254.0
2019-02-28 11:35:00,30.68,30.85,30.67,30.82,94465.0,26.9673,27.1167,26.9585,27.0904,94465.0
2019-02-28 11:40:00,30.82,30.83,30.77,30.82,106418.0,27.0904,27.0992,27.0464,27.0904,106418.0
2019-02-28 11:45:00,30.81,30.85,30.77,30.8,77873.0,27.0816,27.1167,27.0464,27.0728,77873.0
2019-02-28 11:50:00,30.8,30.81,30.71,30.71,84248.0,27.0728,27.0816,26.9937,26.9937,84248.0
2019-02-28 11:55:00,30.71,30.71,30.65,30.67,61620.0,26.9937,26.9937,26.9409,26.9585,61620.0
2019-02-28 12:00:00,30.67,30.68,30.64,30.67,33015.0,26.9585,26.9673,26.9321,26.9585,33015.0
2019-02-28 12:05:00,30.67,30.7,30.65,30.7,71566.0,26.9585,26.9849,26.9409,26.9849,71566.0
2019-02-28 12:10:00,30.7,30.72,30.67,30.67,68715.0,26.9849,27.0025,26.9585,26.9585,68715.0
2019-02-28 12:15:00,30.66,30.69,30.66,30.68,38236.0,26.9497,26.9761,26.9497,26.9673,38236.0
2019-02-28 12:20:00,30.68,30.68,30.64,30.65,112877.0,26.9673,26.9673,26.9321,26.9409,112877.0
2019-02-28 12:25:00,30.65,30.65,30.59,30.61,101611.0,26.9409,26.9409,26.8882,26.9058,101611.0
2019-02-28 12:30:00,30.62,30.63,30.57,30.6,70625.0,26.9146,26.9234,26.8706,26.897,70625.0
2019-02-28 12:35:00,30.6,30.61,30.57,30.6,38888.0,26.897,26.9058,26.8706,26.897,38888.0
2019-02-28 12:40:00,30.6,30.62,30.57,30.61,43700.0,26.897,26.9146,26.8706,26.9058,43700.0
2019-02-28 12:45:00,30.61,30.61,30.58,30.6,28707.0,26.9058,26.9058,26.8794,26.897,28707.0
2019-02-28 12:50:00,30.59,30.61,30.57,30.61,67076.0,26.8882,26.9058,26.8706,26.9058,67076.0
2019-02-28 12:55:00,30.6,30.65,30.6,30.65,79486.0,26.897,26.9409,26.897,26.9409,79486.0
2019-02-28 13:00:00,30.65,30.74,30.64,30.73,63015.0,26.9409,27.02,26.9321,27.0113,63015.0
2019-02-28 13:05:00,30.73,30.77,30.69,30.75,46150.0,27.0113,27.0464,26.9761,27.0288,46150.0
2019-02-28 13:10:00,30.75,30.75,30.7,30.71,25192.0,27.0288,27.0288,26.9849,26.9937,25192.0
2019-02-28 13:15:00,30.71,30.72,30.67,30.67,50839.0,26.9937,27.0025,26.9585,26.9585,50839.0
2019-02-28 13:20:00,30.67,30.68,30.65,30.65,22027.0,26.9585,26.9673,26.9409,26.9409,22027.0
2019-02-28 13:25:00,30.66,30.71,30.64,30.69,73801.0,26.9497,26.9937,26.9321,26.9761,73801.0
2019-02-28 13:30:00,30.68,30.7,30.68,30.69,31982.0,26.9673,26.9849,26.9673,26.9761,31982.0
2019-02-28 13:35:00,30.7,30.73,30.67,30.68,27119.0,26.9849,27.0113,26.9585,26.9673,27119.0
2019-02-28 13:40:00,30.68,30.69,30.64,30.65,19485.0,26.9673,26.9761,26.9321,26.9409,19485.0
2019-02-28 13:45:00,30.65,30.66,30.61,30.62,39088.0,26.9409,26.9497,26.9058,26.9146,39088.0
2019-02-28 13:50:00,30.62,30.66,30.61,30.66,105288.0,26.9146,26.9497,26.9058,26.9497,105288.0
2019-02-28 13:55:00,30.66,30.66,30.59,30.6,70799.0,26.9497,26.9497,26.8882,26.897,70799.0
2019-02-28 14:00:00,30.59,30.62,30.55,30.58,65939.0,26.8882,26.9146,26.853,26.8794,65939.0
2019-02-28 14:05:00,30.57,30.59,30.54,30.55,28706.0,26.8706,26.8882,26.8442,26.853,28706.0
2019-02-28 14:10:00,30.54,30.61,30.54,30.6,47337.0,26.8442,26.9058,26.8442,26.897,47337.0
2019-02-28 14:15:00,30.59,30.62,30.58,30.61,29452.0,26.8882,26.9146,26.8794,26.9058,29452.0
2019-02-28 14:20:00,30.61,30.63,30.58,30.59,39315.0,26.9058,26.9234,26.8794,26.8882,39315.0
2019-02-28 14:25:00,30.59,30.65,30.59,30.61,30957.0,26.8882,26.9409,26.8882,26.9058,30957.0
2019-02-28 14:30:00,30.6,30.6,30.55,30.55,48997.0,26.897,26.897,26.853,26.853,48997.0
2019-02-28 14:35:00,30.55,30.57,30.52,30.53,41648.0,26.853,26.8706,26.8267,26.8355,41648.0
2019-02-28 14:40:00,30.53,30.53,30.52,30.53,44517.0,26.8355,26.8355,26.8267,26.8355,44517.0
2019-02-28 14:45:00,30.53,30.53,30.45,30.46,77642.0,26.8355,26.8355,26.7651,26.7739,77642.0
2019-02-28 14:50:00,30.46,30.52,30.46,30.52,82092.0,26.7739,26.8267,26.7739,26.8267,82092.0
2019-02-28 14:55:00,30.52,30.55,30.51,30.53,101908.0,26.8267,26.853,26.8179,26.8355,101908.0
2019-02-28 15:00:00,30.53,30.53,30.5,30.51,102474.0,26.8355,26.8355,26.8091,26.8179,102474.0
2019-02-28 15:05:00,30.52,30.53,30.5,30.5,80992.0,26.8267,26.8355,26.8091,26.8091,80992.0
2019-02-28 15:10:00,30.51,30.52,30.5,30.5,91978.0,26.8179,26.8267,26.8091,26.8091,91978.0
2019-02-28 15:15:00,30.5,30.51,30.45,30.51,112480.0,26.8091,26.8179,26.7651,26.8179,112480.0
2019-02-28 15:20:00,30.51,30.53,30.5,30.5,173938.0,26.8179,26.8355,26.8091,26.8091,173938.0
2019-02-28 15:25:00,30.5,30.61,30.5,30.59,119931.0,26.8091,26.9058,26.8091,26.8882,119931.0
2019-02-28 15:30:00,30.59,30.71,30.58,30.71,117541.0,26.8882,26.9937,26.8794,26.9937,117541.0
2019-02-28 15:35:00,30.71,30.75,30.64,30.66,168433.0,26.9937,27.0288,26.9321,26.9497,168433.0
2019-02-28 15:40:00,30.66,30.7,30.65,30.69,116483.0,26.9497,26.9849,26.9409,26.9761,116483.0
2019-02-28 15:45:00,30.68,30.74,30.63,30.7,255248.0,26.9673,27.02,26.9234,26.9849,255248.0
2019-02-28 15:50:00,30.7,30.71,30.66,30.67,193731.0,26.9849,26.9937,26.9497,26.9585,193731.0
2019-02-28 15:55:00,30.66,30.72,30.66,30.69,505905.0,26.9497,27.0025,26.9497,26.9761,505905.0
2019-03-01 09:30:00,30.89,31.07,30.85,30.97,136136.0,27.1519,27.3101,27.1167,27.2222,136136.0
2019-03-01 09:35:00,30.97,31.16,30.91,31.14,112749.0,27.2222,27.3892,27.1695,27.3716,112749.0
2019-03-01 09:40:00,31.14,31.3,31.12,31.12,154888.0,27.3716,27.5123,27.3541,27.3541,154888.0
2019-03-01 09:45:00,31.12,31.17,30.98,31.04,109006.0,27.3541,27.398,27.231,27.2837,109006.0
2019-03-01 09:50:00,31.04,31.21,31.04,31.19,102927.0,27.2837,27.4332,27.2837,27.4156,102927.0
2019-03-01 09:55:00,31.19,31.25,31.15,31.21,118190.0,27.4156,27.4683,27.3804,27.4332,118190.0
2019-03-01 10:00:00,31.2,31.25,31.17,31.18,143031.0,27.4244,27.4683,27.398,27.4068,143031.0
2019-03-01 10:05:00,31.19,31.21,31.05,31.19,184232.0,27.4156,27.4332,27.2925,27.4156,184232.0
2019-03-01 10:10:00,31.19,31.25,31.18,31.2,223368.0,27.4156,27.4683,27.4068,27.4244,223368.0
2019-03-01 10:15:00,31.2,31.22,31.18,31.2,161170.0,27.4244,27.442,27.4068,27.4244,161170.0
2019-03-01 10:20:00,31.19,31.21,31.05,31.06,97982.0,27.4156,27.4332,27.2925,27.3013,97982.0
2019-03-01 10:25:00,31.06,31.07,30.96,30.98,152665.0,27.3013,27.3101,27.2134,27.231,152665.0
2019-03-01 10:30:00,30.98,30.98,30.82,30.88,116961.0,27.231,27.231,27.0904,27.1431,116961.0
2019-03-01 10:35:00,30.89,30.91,30.84,30.87,72336.0,27.1519,27.1695,27.1079,27.1343,72336.0
2019-03-01 10:40:00,30.86,30.94,30.82,30.9,195589.0,27.1255,27.1958,27.0904,27.1607,195589.0
2019-03-01 10:45:00,30.9,31.09,30.9,31.06,170796.0,27.1607,27.3277,27.1607,27.3013,170796.0
2019-03-01 10:50:00,31.05,31.17,31.04,31.17,80960.0,27.2925,27.398,27.2837,27.398,80960.0
2019-03-01 10:55:00,31.17,31.22,31.16,31.2,60061.0,27.398,27.442,27.3892,27.4244,60061.0
2019-03-01 11:00:00,31.2,31.22,31.14,31.21,69649.0,27.4244,27.442,27.3716,27.4332,69649.0
2019-03-01 11:05:00,31.2,31.21,31.05,31.1,44023.0,27.4244,27.4332,27.2925,27.3365,44023.0
2019-03-01 11:10:00,31.1,31.1,30.94,30.96,38834.0,27.3365,27.3365,27.1958,27.2134,38834.0
2019-03-01 11:15:00,30.95,31.03,30.92,31.0,47460.0,27.2046,27.275,27.1783,27.2486,47460.0
2019-03-01 11:20:00,31.0,31.03,30.93,30.96,123154.0,27.2486,27.275,27.1871,27.2134,123154.0
2019-03-01 11:25:00,30.98,31.02,30.96,30.97,100068.0,27.231,27.2662,27.2134,27.2222,100068.0
2019-03-01 11:30:00,30.99,31.01,30.95,30.98,84735.0,27.2398,27.2574,27.2046,27.231,84735.0
2019-03-01 11:35:00,30.99,31.03,30.98,31.02,284555.0,27.2398,27.275,27.231,27.2662,284555.0
2019-03-01 11:40:00,31.01,31.13,31.01,31.08,179478.0,27.2574,27.3629,27.2574,27.3189,179478.0
2019-03-01 11:45:00,31.07,31.07,30.99,31.01,83660.0,27.3101,27.3101,27.2398,27.2574,83660.0
2019-03-01 11:50:00,31.0,31.04,30.86,30.88,90462.0,27.2486,27.2837,27.1255,27.1431,90462.0
2019-03-01 11:55:00,30.87,30.93,30.85,30.88,101365.0,27.1343,27.1871,27.1167,27.1431,101365.0
2019-03-01 12:00:00,30.88,30.94,30.86,30.87,74925.0,27.1431,27.1958,27.1255,27.1343,74925.0
2019-03-01 12:05:00,30.87,30.91,30.83,30.84,54209.0,27.1343,27.1695,27.0992,27.1079,54209.0
2019-03-01 12:10:00,30.83,30.91,30.8,30.9,45775.0,27.0992,27.1695,27.0728,27.1607,45775.0
2019-03-01 12:15:00,30.89,30.91,30.85,30.9,46331.0,27.1519,27.1695,27.1167,27.1607,46331.0
2019-03-01 12:20:00,30.9,30.93,30.86,30.9,178801.0,27.1607,27.1871,27.1255,27.1607,178801.0
2019-03-01 12:25:00,30.9,30.91,30.87,30.88,147760.0,27.1607,27.1695,27.1343,27.1431,147760.0
2019-03-01 12:30:00,30.87,30.95,30.84,30.9,67535.0,27.1343,27.2046,27.1079,27.1607,67535.0
2019-03-01 12:35:00,30.9,30.92,30.87,30.91,42737.0,27.1607,27.1783,27.1343,27.1695,42737.0
2019-03-01 12:40:00,30.91,30.92,30.87,30.89,39253.0,27.1695,27.1783,27.1343,27.1519,39253.0
2019-03-01 12:45:00,30.9,30.91,30.86,30.88,53400.0,27.1607,27.1695,27.1255,27.1431,53400.0
2019-03-01 12:50:00,30.88,30.91,30.86,30.89,37853.0,27.1431,27.1695,27.1255,27.1519,37853.0
2019-03-01 12:55:00,30.89,30.91,30.87,30.9,54251.0,27.1519,27.1695,27.1343,27.1607,54251.0
2019-03-01 13:00:00,30.9,30.91,30.85,30.87,38375.0,27.1607,27.1695,27.1167,27.1343,38375.0
2019-03-01 13:05:00,30.89,30.91,30.87,30.87,25472.0,27.1519,27.1695,27.1343,27.1343,25472.0
2019-03-01 13:10:00,30.88,30.91,30.88,30.91,39373.0,27.1431,27.1695,27.1431,27.1695,39373.0
2019-03-01 13:15:00,30.92,30.92,30.86,30.87,38014.0,27.1783,27.1783,27.1255,27.1343,38014.0
2019-03-01 13:20:00,30.87,30.88,30.82,30.83,44124.0,27.1343,27.1431,27.0904,27.0992,44124.0
2019-03-01 13:25:00,30.83,30.84,30.78,30.8,33628.0,27.0992,27.1079,27.0552,27.0728,33628.0
2019-03-01 13:30:00,30.8,30.86,30.8,30.83,30350.0,27.0728,27.1255,27.0728,27.0992,30350.0
2019-03-01 13:35:00,30.83,30.83,30.79,30.8,18591.0,27.0992,27.0992,27.064,27.0728,18591.0
2019-03-01 13:40:00,30.81,30.86,30.8,30.84,24605.0,27.0816,27.1255,27.0728,27.1079,24605.0
2019-03-01 13:45:00,30.83,30.89,30.83,30.89,31688.0,27.0992,27.1519,27.0992,27.1519,31688.0
2019-03-01 13:50:00,30.89,30.91,30.87,30.89,37198.0,27.1519,27.1695,27.1343,27.1519,37198.0
2019-03-01 13:55:00,30.88,30.89,30.84,30.86,28902.0,27.1431,27.1519,27.1079,27.1255,28902.0
2019-03-01 14:00:00,30.86,30.87,30.78,30.81,85285.0,27.1255,27.1343,27.0552,27.0816,85285.0
2019-03-01 14:05:00,30.81,30.81,30.78,30.8,94592.0,27.0816,27.0816,27.0552,27.0728,94592.0
2019-03-01 14:10:00,30.81,30.81,30.79,30.79,80839.0,27.0816,27.0816,27.064,27.064,80839.0
2019-03-01 14:15:00,30.8,30.81,30.79,30.8,36213.0,27.0728,27.0816,27.064,27.0728,36213.0
2019-03-01 14:20:00,30.8,30.92,30.79,30.92,45441.0,27.0728,27.1783,27.064,27.1783,45441.0
2019-03-01 14:25:00,30.92,30.93,30.85,30.88,40752.0,27.1783,27.1871,27.1167,27.1431,40752.0
2019-03-01 14:30:00,30.88,30.9,30.84,30.86,23019.0,27.1431,27.1607,27.1079,27.1255,23019.0
2019-03-01 14:35:00,30.86,30.87,30.84,30.85,30340.0,27.1255,27.1343,27.1079,27.1167,30340.0
2019-03-01 14:40:00,30.86,30.88,30.82,30.86,59171.0,27.1255,27.1431,27.0904,27.1255,59171.0
2019-03-01 14:45:00,30.86,30.88,30.83,30.83,32504.0,27.1255,27.1431,27.0992,27.0992,32504.0
2019-03-01 14:50:00,30.84,31.03,30.84,31.03,80030.0,27.1079,27.275,27.1079,27.275,80030.0
2019-03-01 14:55:00,31.03,31.06,31.03,31.04,29373.0,27.275,27.3013,27.275,27.2837,29373.0
2019-03-01 15:00:00,31.04,31.05,31.01,31.02,47910.0,27.2837,27.2925,27.2574,27.2662,47910.0
2019-03-01 15:05:00,31.02,31.05,31.0,31.0,39305.0,27.2662,27.2925,27.2486,27.2486,39305.0
2019-03-01 15:10:00,31.0,31.02,30.97,31.0,47939.0,27.2486,27.2662,27.2222,27.2486,47939.0
2019-03-01 15:15:00,31.0,31.0,30.96,30.96,35694.0,27.2486,27.2486,27.2134,27.2134,35694.0
2019-03-01 15:20:00,30.97,30.98,30.95,30.97,30853.0,27.2222,27.231,27.2046,27.2222,30853.0
2019-03-01 15:25:00,30.97,30.99,30.91,30.98,117860.0,27.2222,27.2398,27.1695,27.231,117860.0
2019-03-01 15:30:00,30.98,30.99,30.88,30.88,97135.0,27.231,27.2398,27.1431,27.1431,97135.0
2019-03-01 15:35:00,30.88,30.93,30.88,30.89,157761.0,27.1431,27.1871,27.1431,27.1519,157761.0
2019-03-01 15:40:00,30.89,30.96,30.88,30.95,198957.0,27.1519,27.2134,27.1431,27.2046,198957.0
2019-03-01 15:45:00,30.95,30.96,30.88,30.91,225789.0,27.2046,27.2134,27.1431,27.1695,225789.0
2019-03-01 15:50:00,30.9,30.91,30.84,30.84,314901.0,27.1607,27.1695,27.1079,27.1079,314901.0
2019-03-01 15:55:00,30.84,30.96,30.81,30.92,1525963.0,27.1079,27.2134,27.0816,27.1783,1525963.0
2019-03-04 09:30:00,31.19,31.27,31.05,31.23,183151.0,27.4156,27.4859,27.2925,27.4507,183151.0
2019-03-04 09:35:00,31.22,31.34,31.17,31.22,158364.0,27.442,27.5474,27.398,27.442,158364.0
2019-03-04 09:40:00,31.22,31.48,31.21,31.46,208170.0,27.442,27.6705,27.4332,27.6529,208170.0
2019-03-04 09:45:00,31.45,31.46,31.35,31.35,152360.0,27.6441,27.6529,27.5562,27.5562,152360.0
2019-03-04 09:50:00,31.35,31.35,31.22,31.29,131976.0,27.5562,27.5562,27.442,27.5035,131976.0
2019-03-04 09:55:00,31.3,31.32,31.22,31.24,294602.0,27.5123,27.5299,27.442,27.4595,294602.0
2019-03-04 10:00:00,31.24,31.37,31.22,31.23,149457.0,27.4595,27.5738,27.442,27.4507,149457.0
2019-03-04 10:05:00,31.22,31.25,31.17,31.19,217494.0,27.442,27.4683,27.398,27.4156,217494.0
2019-03-04 10:10:00,31.2,31.23,31.14,31.19,122424.0,27.4244,27.4507,27.3716,27.4156,122424.0
2019-03-04 10:15:00,31.19,31.36,31.19,31.3,95484.0,27.4156,27.565,27.4156,27.5123,95484.0
2019-03-04 10:20:00,31.3,31.33,31.23,31.23,74248.0,27.5123,27.5386,27.4507,27.4507,74248.0
2019-03-04 10:25:00,31.24,31.31,31.23,31.3,98267.0,27.4595,27.5211,27.4507,27.5123,98267.0
2019-03-04 10:30:00,31.3,31.31,31.19,31.2,72542.0,27.5123,27.5211,27.4156,27.4244,72542.0
2019-03-04 10:35:00,31.19,31.3,31.18,31.26,65913.0,27.4156,27.5123,27.4068,27.4771,65913.0
2019-03-04 10:40:00,31.26,31.27,31.14,31.16,57596.0,27.4771,27.4859,27.3716,27.3892,57596.0
2019-03-04 10:45:00,31.15,31.18,31.11,31.14,71402.0,27.3804,27.4068,27.3453,27.3716,71402.0
2019-03-04 10:50:00,31.14,31.17,31.08,31.09,86046.0,27.3716,27.398,27.3189,27.3277,86046.0
2019-03-04 10:55:00,31.09,31.09,31.02,31.08,100925.0,27.3277,27.3277,27.2662,27.3189,100925.0
2019-03-04 11:00:00,31.08,31.11,31.04,31.05,80727.0,27.3189,27.3453,27.2837,27.2925,80727.0
2019-03-04 11:05:00,31.06,31.07,30.93,30.95,99185.0,27.3013,27.3101,27.1871,27.2046,99185.0
2019-03-04 11:10:00,30.94,31.05,30.92,31.0,91970.0,27.1958,27.2925,27.1783,27.2486,91970.0
2019-03-04 11:15:00,31.0,31.06,30.95,31.06,117515.0,27.2486,27.3013,27.2046,27.3013,117515.0
2019-03-04 11:20:00,31.06,31.09,30.93,30.94,115650.0,27.3013,27.3277,27.1871,27.1958,115650.0
2019-03-04 11:25:00,30.95,31.01,30.93,30.96,98169.0,27.2046,27.2574,27.1871,27.2134,98169.0
2019-03-04 11:30:00,30.95,31.08,30.93,31.03,57557.0,27.2046,27.3189,27.1871,27.275,57557.0
2019-03-04 11:35:00,31.04,31.11,31.03,31.07,52240.0,27.2837,27.3453,27.275,27.3101,52240.0
2019-03-04 11:40:00,31.07,31.08,30.97,30.98,68621.0,27.3101,27.3189,27.2222,27.231,68621.0
2019-03-04 11:45:00,30.98,31.09,30.97,31.04,81557.0,27.231,27.3277,27.2222,27.2837,81557.0
2019-03-04 11:50:00,31.04,31.07,30.96,30.96,60938.0,27.2837,27.3101,27.2134,27.2134,60938.0
2019-03-04 11:55:00,30.96,30.97,30.86,30.9,71831.0,27.2134,27.2222,27.1255,27.1607,71831.0
2019-03-04 12:00:00,30.89,30.98,30.87,30.91,142507.0,27.1519,27.231,27.1343,27.1695,142507.0
2019-03-04 12:05:00,30.9,30.9,30.8,30.83,76138.0,27.1607,27.1607,27.0728,27.0992,76138.0
2019-03-04 12:10:00,30.84,30.85,30.75,30.76,73556.0,27.1079,27.1167,27.0288,27.0376,73556.0
2019-03-04 12:15:00,30.76,30.79,30.72,30.73,62242.0,27.0376,27.064,27.0025,27.0113,62242.0
2019-03-04 12:20:00,30.73,30.83,30.73,30.79,107035.0,27.0113,27.0992,27.0113,27.064,107035.0
2019-03-04 12:25:00,30.79,30.84,30.75,30.83,72563.0,27.064,27.1079,27.0288,27.0992,72563.0
2019-03-04 12:30:00,30.84,30.89,30.81,30.87,45280.0,27.1079,27.1519,27.0816,27.1343,45280.0
2019-03-04 12:35:00,30.88,30.88,30.78,30.79,61999.0,27.1431,27.1431,27.0552,27.064,61999.0
2019-03-04 12:40:00,30.78,30.8,30.75,30.77,46598.0,27.0552,27.0728,27.0288,27.0464,46598.0
2019-03-04 12:45:00,30.76,30.77,30.71,30.74,40020.0,27.0376,27.0464,26.9937,27.02,40020.0
2019-03-04 12:50:00,30.73,30.78,30.71,30.76,54463.0,27.0113,27.0552,26.9937,27.0376,54463.0
2019-03-04 12:55:00,30.75,30.76,30.63,30.68,87076.0,27.0288,27.0376,26.9234,26.9673,87076.0
2019-03-04 13:00:00,30.68,30.71,30.66,30.67,44054.0,26.9673,26.9937,26.9497,26.9585,44054.0
2019-03-04 13:05:00,30.67,30.7,30.61,30.63,50773.0,26.9585,26.9849,26.9058,26.9234,50773.0
2019-03-04 13:10:00,30.62,30.67,30.6,30.65,38662.0,26.9146,26.9585,26.897,26.9409,38662.0
2019-03-04 13:15:00,30.64,30.67,30.63,30.66,34633.0,26.9321,26.9585,26.9234,26.9497,34633.0
2019-03-04 13:20:00,30.67,30.68,30.65,30.67,45189.0,26.9585,26.9673,26.9409,26.9585,45189.0
2019-03-04 13:25:00,30.67,30.68,30.64,30.68,80991.0,26.9585,26.9673,26.9321,26.9673,80991.0
2019-03-04 13:30:00,30.68,30.73,30.67,30.71,58459.0,26.9673,27.0113,26.9585,26.9937,58459.0
2019-03-04 13:35:00,30.71,30.74,30.68,30.69,45394.0,26.9937,27.02,26.9673,26.9761,45394.0
2019-03-04 13:40:00,30.69,30.72,30.65,30.71,40368.0,26.9761,27.0025,26.9409,26.9937,40368.0
2019-03-04 13:45:00,30.71,30.76,30.69,30.76,30186.0,26.9937,27.0376,26.9761,27.0376,30186.0
2019-03-04 13:50:00,30.77,30.84,30.75,30.84,49735.0,27.0464,27.1079,27.0288,27.1079,49735.0
2019-03-04 13:55:00,30.84,30.85,30.81,30.83,39790.0,27.1079,27.1167,27.0816,27.0992,39790.0
2019-03-04 14:00:00,30.83,30.86,30.78,30.78,57210.0,27.0992,27.1255,27.0552,27.0552,57210.0
2019-03-04 14:05:00,30.78,30.8,30.71,30.72,78506.0,27.0552,27.0728,26.9937,27.0025,78506.0
2019-03-04 14:10:00,30.72,30.79,30.69,30.79,65514.0,27.0025,27.064,26.9761,27.064,65514.0
2019-03-04 14:15:00,30.78,30.82,30.76,30.8,68548.0,27.0552,27.0904,27.0376,27.0728,68548.0
2019-03-04 14:20:00,30.8,30.85,30.79,30.85,46488.0,27.0728,27.1167,27.064,27.1167,46488.0
2019-03-04 14:25:00,30.84,30.85,30.8,30.83,47604.0,27.1079,27.1167,27.0728,27.0992,47604.0
2019-03-04 14:30:00,30.83,30.83,30.78,30.8,58065.0,27.0992,27.0992,27.0552,27.0728,58065.0
2019-03-04 14:35:00,30.79,30.82,30.77,30.78,44646.0,27.064,27.0904,27.0464,27.0552,44646.0
2019-03-04 14:40:00,30.78,30.82,30.77,30.8,56075.0,27.0552,27.0904,27.0464,27.0728,56075.0
2019-03-04 14:45:00,30.8,30.8,30.73,30.74,70675.0,27.0728,27.0728,27.0113,27.02,70675.0
2019-03-04 14:50:00,30.74,30.82,30.73,30.77,86737.0,27.02,27.0904,27.0113,27.0464,86737.0
2019-03-04 14:55:00,30.77,30.77,30.69,30.7,63506.0,27.0464,27.0464,26.9761,26.9849,63506.0
2019-03-04 15:00:00,30.7,30.72,30.66,30.7,64978.0,26.9849,27.0025,26.9497,26.9849,64978.0
2019-03-04 15:05:00,30.7,30.72,30.69,30.69,68975.0,26.9849,27.0025,26.9761,26.9761,68975.0
2019-03-04 15:10:00,30.69,30.77,30.69,30.74,69837.0,26.9761,27.0464,26.9761,27.02,69837.0
2019-03-04 15:15:00,30.75,30.78,30.71,30.78,80836.0,27.0288,27.0552,26.9937,27.0552,80836.0
2019-03-04 15:20:00,30.78,30.82,30.76,30.81,73815.0,27.0552,27.0904,27.0376,27.0816,73815.0
2019-03-04 15:25:00,30.81,30.92,30.81,30.9,46888.0,27.0816,27.1783,27.0816,27.1607,46888.0
2019-03-04 15:30:00,30.91,30.99,30.9,30.97,160792.0,27.1695,27.2398,27.1607,27.2222,160792.0
2019-03-04 15:35:00,30.96,31.0,30.94,30.95,200505.0,27.2134,27.2486,27.1958,27.2046,200505.0
2019-03-04 15:40:00,30.94,30.97,30.92,30.96,151156.0,27.1958,27.2222,27.1783,27.2134,151156.0
2019-03-04 15:45:00,30.97,30.97,30.92,30.92,173410.0,27.2222,27.2222,27.1783,27.1783,173410.0
2019-03-04 15:50:00,30.92,30.97,30.91,30.94,178501.0,27.1783,27.2222,27.1695,27.1958,178501.0
2019-03-04 15:55:00,30.94,30.98,30.85,30.92,1502404.0,27.1958,27.231,27.1167,27.1783,1502404.0
2019-03-05 09:30:00,30.8,30.86,30.67,30.77,155934.0,27.2337,27.2867,27.1187,27.2071,155934.0
2019-03-05 09:35:00,30.78,30.8,30.7,30.78,72294.0,27.216,27.2337,27.1452,27.216,72294.0
2019-03-05 09:40:00,30.79,30.82,30.46,30.49,87935.0,27.2248,27.2514,26.933,26.9596,87935.0
2019-03-05 09:45:00,30.48,30.55,30.36,30.4,102138.0,26.9507,27.0126,26.8446,26.88,102138.0
2019-03-05 09:50:00,30.4,30.43,30.36,30.42,77015.0,26.88,26.9065,26.8446,26.8977,77015.0
2019-03-05 09:55:00,30.43,30.43,30.35,30.37,47550.0,26.9065,26.9065,26.8358,26.8535,47550.0
2019-03-05 10:00:00,30.37,30.45,30.25,30.26,120704.0,26.8535,26.9242,26.7474,26.7562,120704.0
2019-03-05 10:05:00,30.26,30.36,30.25,30.35,69696.0,26.7562,26.8446,26.7474,26.8358,69696.0
2019-03-05 10:10:00,30.35,30.35,30.26,30.28,83937.0,26.8358,26.8358,26.7562,26.7739,83937.0
2019-03-05 10:15:00,30.29,30.3,30.2,30.29,107520.0,26.7827,26.7916,26.7031,26.7827,107520.0
2019-03-05 10:20:00,30.29,30.31,30.21,30.26,48978.0,26.7827,26.8004,26.712,26.7562,48978.0
2019-03-05 10:25:00,30.26,30.35,30.21,30.21,78967.0,26.7562,26.8358,26.712,26.712,78967.0
2019-03-05 10:30:00,30.21,30.28,30.15,30.25,134986.0,26.712,26.7739,26.6589,26.7474,134986.0
2019-03-05 10:35:00,30.24,30.26,30.18,30.2,120566.0,26.7385,26.7562,26.6855,26.7031,120566.0
2019-03-05 10:40:00,30.2,30.21,30.12,30.13,77572.0,26.7031,26.712,26.6324,26.6412,77572.0
2019-03-05 10:45:00,30.14,30.22,30.11,30.13,83159.0,26.6501,26.7208,26.6236,26.6412,83159.0
2019-03-05 10:50:00,30.13,30.14,30.07,30.1,70662.0,26.6412,26.6501,26.5882,26.6147,70662.0
2019-03-05 10:55:00,30.11,30.28,30.1,30.27,68099.0,26.6236,26.7739,26.6147,26.765,68099.0
2019-03-05 11:00:00,30.28,30.38,30.28,30.3,109387.0,26.7739,26.8623,26.7739,26.7916,109387.0
2019-03-05 11:05:00,30.32,30.42,30.27,30.42,76072.0,26.8092,26.8977,26.765,26.8977,76072.0
2019-03-05 11:10:00,30.43,30.48,30.4,30.41,97874.0,26.9065,26.9507,26.88,26.8888,97874.0
2019-03-05 11:15:00,30.42,30.47,30.37,30.38,81137.0,26.8977,26.9419,26.8535,26.8623,81137.0
2019-03-05 11:20:00,30.38,30.41,30.36,30.39,94854.0,26.8623,26.8888,26.8446,26.8711,94854.0
2019-03-05 11:25:00,30.39,30.4,30.26,30.28,93682.0,26.8711,26.88,26.7562,26.7739,93682.0
2019-03-05 11:30:00,30.28,30.42,30.27,30.42,125566.0,26.7739,26.8977,26.765,26.8977,125566.0
2019-03-05 11:35:00,30.41,30.48,30.41,30.44,77252.0,26.8888,26.9507,26.8888,26.9154,77252.0
2019-03-05 11:40:00,30.44,30.45,30.4,30.41,121548.0,26.9154,26.9242,26.88,26.8888,121548.0
2019-03-05 11:45:00,30.42,30.52,30.41,30.47,88454.0,26.8977,26.9861,26.8888,26.9419,88454.0
2019-03-05 11:50:00,30.47,30.47,30.36,30.4,125716.0,26.9419,26.9419,26.8446,26.88,125716.0
2019-03-05 11:55:00,30.4,30.42,30.36,30.38,91476.0,26.88,26.8977,26.8446,26.8623,91476.0
2019-03-05 12:00:00,30.37,30.39,30.36,30.38,62758.0,26.8535,26.8711,26.8446,26.8623,62758.0
2019-03-05 12:05:00,30.39,30.45,30.39,30.45,38870.0,26.8711,26.9242,26.8711,26.9242,38870.0
2019-03-05 12:10:00,30.45,30.48,30.42,30.43,60406.0,26.9242,26.9507,26.8977,26.9065,60406.0
2019-03-05 12:15:00,30.42,30.43,30.37,30.38,71156.0,26.8977,26.9065,26.8535,26.8623,71156.0
2019-03-05 12:20:00,30.38,30.4,30.36,30.39,58046.0,26.8623,26.88,26.8446,26.8711,58046.0
2019-03-05 12:25:00,30.39,30.4,30.36,30.37,57580.0,26.8711,26.88,26.8446,26.8535,57580.0
2019-03-05 12:30:00,30.36,30.38,30.33,30.34,58339.0,26.8446,26.8623,26.8181,26.8269,58339.0
2019-03-05 12:35:00,30.34,30.41,30.32,30.41,46314.0,26.8269,26.8888,26.8092,26.8888,46314.0
2019-03-05 12:40:00,30.41,30.41,30.37,30.38,35631.0,26.8888,26.8888,26.8535,26.8623,35631.0
2019-03-05 12:45:00,30.38,30.39,30.36,30.37,39946.0,26.8623,26.8711,26.8446,26.8535,39946.0
2019-03-05 12:50:00,30.37,30.51,30.37,30.5,56983.0,26.8535,26.9772,26.8535,26.9684,56983.0
2019-03-05 12:55:00,30.5,30.52,30.47,30.48,54099.0,26.9684,26.9861,26.9419,26.9507,54099.0
2019-03-05 13:00:00,30.48,30.51,30.47,30.47,45656.0,26.9507,26.9772,26.9419,26.9419,45656.0
2019-03-05 13:05:00,30.48,30.5,30.47,30.48,59701.0,26.9507,26.9684,26.9419,26.9507,59701.0
2019-03-05 13:10:00,30.48,30.49,30.45,30.48,63847.0,26.9507,26.9596,26.9242,26.9507,63847.0
2019-03-05 13:15:00,30.48,30.49,30.4,30.41,73832.0,26.9507,26.9596,26.88,26.8888,73832.0
2019-03-05 13:20:00,30.42,30.43,30.37,30.38,117057.0,26.8977,26.9065,26.8535,26.8623,117057.0
2019-03-05 13:25:00,30.39,30.4,30.3,30.31,52217.0,26.8711,26.88,26.7916,26.8004,52217.0
2019-03-05 13:30:00,30.31,30.36,30.31,30.33,33535.0,26.8004,26.8446,26.8004,26.8181,33535.0
2019-03-05 13:35:00,30.33,30.36,30.31,30.33,103060.0,26.8181,26.8446,26.8004,26.8181,103060.0
2019-03-05 13:40:00,30.32,30.34,30.29,30.32,177991.0,26.8092,26.8269,26.7827,26.8092,177991.0
2019-03-05 13:45:00,30.31,30.32,30.25,30.28,91926.0,26.8004,26.8092,26.7474,26.7739,91926.0
2019-03-05 13:50:00,30.28,30.31,30.24,30.27,109985.0,26.7739,26.8004,26.7385,26.765,109985.0
2019-03-05 13:55:00,30.27,30.28,30.25,30.27,79474.0,26.765,26.7739,26.7474,26.765,79474.0
2019-03-05 14:00:00,30.27,30.32,30.26,30.29,268516.0,26.765,26.8092,26.7562,26.7827,268516.0
2019-03-05 14:05:00,30.29,30.36,30.27,30.3,250317.0,26.7827,26.8446,26.765,26.7916,250317.0
2019-03-05 14:10:00,30.3,30.31,30.25,30.26,51477.0,26.7916,26.8004,26.7474,26.7562,51477.0
2019-03-05 14:15:00,30.26,30.29,30.23,30.28,78169.0,26.7562,26.7827,26.7297,26.7739,78169.0
2019-03-05 14:20:00,30.28,30.29,30.23,30.23,69151.0,26.7739,26.7827,26.7297,26.7297,69151.0
2019-03-05 14:25:00,30.24,30.25,30.22,30.23,74786.0,26.7385,26.7474,26.7208,26.7297,74786.0
2019-03-05 14:30:00,30.24,30.27,30.19,30.19,64491.0,26.7385,26.765,26.6943,26.6943,64491.0
2019-03-05 14:35:00,30.2,30.21,30.14,30.15,73514.0,26.7031,26.712,26.6501,26.6589,73514.0
2019-03-05 14:40:00,30.15,30.17,30.11,30.13,103869.0,26.6589,26.6766,26.6236,26.6412,103869.0
2019-03-05 14:45:00,30.13,30.15,30.11,30.14,199927.0,26.6412,26.6589,26.6236,26.6501,199927.0
2019-03-05 14:50:00,30.14,30.17,30.12,30.15,97092.0,26.6501,26.6766,26.6324,26.6589,97092.0
2019-03-05 14:55:00,30.15,30.22,30.15,30.2,62705.0,26.6589,26.7208,26.6589,26.7031,62705.0
2019-03-05 15:00:00,30.19,30.23,30.15,30.21,136864.0,26.6943,26.7297,26.6589,26.712,136864.0
2019-03-05 15:05:00,30.21,30.21,30.17,30.19,57290.0,26.712,26.712,26.6766,26.6943,57290.0
2019-03-05 15:10:00,30.2,30.24,30.19,30.19,99334.0,26.7031,26.7385,26.6943,26.6943,99334.0
2019-03-05 15:15:00,30.2,30.25,30.19,30.21,88497.0,26.7031,26.7474,26.6943,26.712,88497.0
2019-03-05 15:20:00,30.2,30.2,30.14,30.18,85864.0,26.7031,26.7031,26.6501,26.6855,85864.0
2019-03-05 15:25:00,30.18,30.23,30.16,30.19,168532.0,26.6855,26.7297,26.6678,26.6943,168532.0
2019-03-05 15:30:00,30.19,30.2,30.17,30.18,135614.0,26.6943,26.7031,26.6766,26.6855,135614.0
2019-03-05 15:35:00,30.17,30.3,30.17,30.22,459174.0,26.6766,26.7916,26.6766,26.7208,459174.0
2019-03-05 15:40:00,30.22,30.26,30.21,30.24,132329.0,26.7208,26.7562,26.712,26.7385,132329.0
2019-03-05 15:45:00,30.23,30.29,30.21,30.24,386663.0,26.7297,26.7827,26.712,26.7385,386663.0
2019-03-05 15:50:00,30.23,30.24,30.11,30.18,736810.0,26.7297,26.7385,26.6236,26.6855,736810.0
2019-03-05 15:55:00,30.17,30.29,30.17,30.28,940487.0,26.6766,26.7827,26.6766,26.7739,940487.0
2019-03-06 09:30:00,30.06,30.18,29.7,29.71,261411.0,26.5794,26.6855,26.261,26.2699,261411.0
2019-03-06 09:35:00,29.7,29.8,29.65,29.73,214566.0,26.261,26.3495,26.2168,26.2876,214566.0
2019-03-06 09:40:00,29.74,29.74,29.47,29.49,222363.0,26.2964,26.2964,26.0577,26.0754,222363.0
2019-03-06 09:45:00,29.49,29.54,29.45,29.45,162361.0,26.0754,26.1196,26.04,26.04,162361.0
2019-03-06 09:50:00,29.46,29.46,29.33,29.35,211682.0,26.0488,26.0488,25.9339,25.9516,211682.0
2019-03-06 09:55:00,29.36,29.51,29.33,29.44,217190.0,25.9604,26.093,25.9339,26.0311,217190.0
2019-03-06 10:00:00,29.43,29.47,29.36,29.38,136068.0,26.0223,26.0577,25.9604,25.9781,136068.0
2019-03-06 10:05:00,29.37,29.54,29.35,29.54,124332.0,25.9692,26.1196,25.9516,26.1196,124332.0
2019-03-06 10:10:00,29.54,29.62,29.53,29.62,153492.0,26.1196,26.1903,26.1107,26.1903,153492.0
2019-03-06 10:15:00,29.62,29.63,29.52,29.53,152672.0,26.1903,26.1991,26.1019,26.1107,152672.0
2019-03-06 10:20:00,29.54,29.67,29.54,29.62,104958.0,26.1196,26.2345,26.1196,26.1903,104958.0
2019-03-06 10:25:00,29.62,29.63,29.48,29.49,109418.0,26.1903,26.1991,26.0665,26.0754,109418.0
2019-03-06 10:30:00,29.48,29.6,29.45,29.47,195429.0,26.0665,26.1726,26.04,26.0577,195429.0
2019-03-06 10:35:00,29.46,29.53,29.45,29.5,141680.0,26.0488,26.1107,26.04,26.0842,141680.0
2019-03-06 10:40:00,29.49,29.5,29.43,29.5,157331.0,26.0754,26.0842,26.0223,26.0842,157331.0
2019-03-06 10:45:00,29.5,29.52,29.42,29.43,197965.0,26.0842,26.1019,26.0135,26.0223,197965.0
2019-03-06 10:50:00,29.41,29.5,29.4,29.5,115099.0,26.0046,26.0842,25.9958,26.0842,115099.0
2019-03-06 10:55:00,29.5,29.53,29.43,29.43,107266.0,26.0842,26.1107,26.0223,26.0223,107266.0
2019-03-06 11:00:00,29.42,29.44,29.36,29.4,80297.0,26.0135,26.0311,25.9604,25.9958,80297.0
2019-03-06 11:05:00,29.41,29.49,29.41,29.49,102635.0,26.0046,26.0754,26.0046,26.0754,102635.0
2019-03-06 11:10:00,29.48,29.54,29.47,29.5,82153.0,26.0665,26.1196,26.0577,26.0842,82153.0
2019-03-06 11:15:00,29.5,29.51,29.43,29.46,176861.0,26.0842,26.093,26.0223,26.0488,176861.0
2019-03-06 11:20:00,29.47,29.56,29.4,29.41,277451.0,26.0577,26.1372,25.9958,26.0046,277451.0
2019-03-06 11:25:00,29.41,29.46,29.38,29.4,101486.0,26.0046,26.0488,25.9781,25.9958,101486.0
2019-03-06 11:30:00,29.4,29.48,29.38,29.39,94055.0,25.9958,26.0665,25.9781,25.9869,94055.0
2019-03-06 11:35:00,29.39,29.44,29.36,29.4,92532.0,25.9869,26.0311,25.9604,25.9958,92532.0
2019-03-06 11:40:00,29.39,29.42,29.27,29.29,145596.0,25.9869,26.0135,25.8808,25.8985,145596.0
2019-03-06 11:45:00,29.29,29.29,29.15,29.15,169846.0,25.8985,25.8985,25.7747,25.7747,169846.0
2019-03-06 11:50:00,29.15,29.17,29.08,29.1,99713.0,25.7747,25.7924,25.7128,25.7305,99713.0
2019-03-06 11:55:00,29.1,29.14,29.05,29.14,197828.0,25.7305,25.7659,25.6863,25.7659,197828.0
2019-03-06 12:00:00,29.14,29.2,29.1,29.14,97762.0,25.7659,25.8189,25.7305,25.7659,97762.0
2019-03-06 12:05:00,29.14,29.23,29.13,29.23,73561.0,25.7659,25.8455,25.757,25.8455,73561.0
2019-03-06 12:10:00,29.23,29.23,29.16,29.18,78135.0,25.8455,25.8455,25.7836,25.8012,78135.0
2019-03-06 12:15:00,29.17,29.18,29.09,29.09,75983.0,25.7924,25.8012,25.7217,25.7217,75983.0
2019-03-06 12:20:00,29.09,29.11,29.03,29.09,171230.0,25.7217,25.7394,25.6686,25.7217,171230.0
2019-03-06 12:25:00,29.09,29.11,29.05,29.05,95975.0,25.7217,25.7394,25.6863,25.6863,95975.0
2019-03-06 12:30:00,29.05,29.09,29.0,29.02,90917.0,25.6863,25.7217,25.6421,25.6598,90917.0
2019-03-06 12:35:00,29.01,29.02,28.97,28.98,104156.0,25.6509,25.6598,25.6156,25.6244,104156.0
2019-03-06 12:40:00,28.97,29.06,28.97,29.01,89075.0,25.6156,25.6951,25.6156,25.6509,89075.0
2019-03-06 12:45:00,29.01,29.01,28.96,28.97,74853.0,25.6509,25.6509,25.6067,25.6156,74853.0
2019-03-06 12:50:00,28.97,28.99,28.92,28.92,105340.0,25.6156,25.6332,25.5714,25.5714,105340.0
2019-03-06 12:55:00,28.92,28.93,28.87,28.87,65496.0,25.5714,25.5802,25.5271,25.5271,65496.0
2019-03-06 13:00:00,28.87,28.95,28.86,28.95,89595.0,25.5271,25.5979,25.5183,25.5979,89595.0
2019-03-06 13:05:00,28.94,28.96,28.9,28.94,113061.0,25.589,25.6067,25.5537,25.589,113061.0
2019-03-06 13:10:00,28.94,28.95,28.9,28.94,122833.0,25.589,25.5979,25.5537,25.589,122833.0
2019-03-06 13:15:00,28.94,29.04,28.91,29.04,168408.0,25.589,25.6775,25.5625,25.6775,168408.0
2019-03-06 13:20:00,29.03,29.04,28.97,28.98,99905.0,25.6686,25.6775,25.6156,25.6244,99905.0
2019-03-06 13:25:00,28.98,29.0,28.95,28.99,87947.0,25.6244,25.6421,25.5979,25.6332,87947.0
2019-03-06 13:30:00,28.99,29.05,28.99,29.05,118694.0,25.6332,25.6863,25.6332,25.6863,118694.0
2019-03-06 13:35:00,29.05,29.06,29.0,29.03,67364.0,25.6863,25.6951,25.6421,25.6686,67364.0
2019-03-06 13:40:00,29.04,29.05,29.03,29.04,59148.0,25.6775,25.6863,25.6686,25.6775,59148.0
2019-03-06 13:45:00,29.05,29.05,29.0,29.0,60133.0,25.6863,25.6863,25.6421,25.6421,60133.0
2019-03-06 13:50:00,29.0,29.07,28.99,29.07,83696.0,25.6421,25.704,25.6332,25.704,83696.0
2019-03-06 13:55:00,29.07,29.08,29.02,29.03,109069.0,25.704,25.7128,25.6598,25.6686,109069.0
2019-03-06 14:00:00,29.03,29.09,29.01,29.09,79813.0,25.6686,25.7217,25.6509,25.7217,79813.0
2019-03-06 14:05:00,29.09,29.1,29.02,29.03,62839.0,25.7217,25.7305,25.6598,25.6686,62839.0
2019-03-06 14:10:00,29.02,29.05,29.02,29.03,66958.0,25.6598,25.6863,25.6598,25.6686,66958.0
2019-03-06 14:15:00,29.02,29.03,28.97,28.99,99047.0,25.6598,25.6686,25.6156,25.6332,99047.0
2019-03-06 14:20:00,28.99,29.0,28.98,28.99,55650.0,25.6332,25.6421,25.6244,25.6332,55650.0
2019-03-06 14:25:00,28.99,29.0,28.98,28.99,68562.0,25.6332,25.6421,25.6244,25.6332,68562.0
2019-03-06 14:30:00,28.99,29.0,28.94,28.95,129205.0,25.6332,25.6421,25.589,25.5979,129205.0
2019-03-06 14:35:00,28.95,29.02,28.94,28.96,181314.0,25.5979,25.6598,25.589,25.6067,181314.0
2019-03-06 14:40:00,28.98,28.99,28.88,28.9,132019.0,25.6244,25.6332,25.536,25.5537,132019.0
2019-03-06 14:45:00,28.9,28.94,28.87,28.89,151538.0,25.5537,25.589,25.5271,25.5448,151538.0
2019-03-06 14:50:00,28.89,28.9,28.86,28.89,56226.0,25.5448,25.5537,25.5183,25.5448,56226.0
2019-03-06 14:55:00,28.88,28.9,28.86,28.86,102555.0,25.536,25.5537,25.5183,25.5183,102555.0
2019-03-06 15:00:00,28.86,28.89,28.83,28.88,105514.0,25.5183,25.5448,25.4918,25.536,105514.0
2019-03-06 15:05:00,28.88,28.89,28.8,28.81,163168.0,25.536,25.5448,25.4652,25.4741,163168.0
2019-03-06 15:10:00,28.81,28.88,28.8,28.87,120554.0,25.4741,25.536,25.4652,25.5271,120554.0
2019-03-06 15:15:00,28.88,28.88,28.79,28.83,183499.0,25.536,25.536,25.4564,25.4918,183499.0
2019-03-06 15:20:00,28.83,28.84,28.79,28.84,115844.0,25.4918,25.5006,25.4564,25.5006,115844.0
2019-03-06 15:25:00,28.84,28.9,28.78,28.89,133113.0,25.5006,25.5537,25.4476,25.5448,133113.0
2019-03-06 15:30:00,28.9,28.91,28.85,28.88,159565.0,25.5537,25.5625,25.5095,25.536,159565.0
2019-03-06 15:35:00,28.87,28.92,28.85,28.87,167897.0,25.5271,25.5714,25.5095,25.5271,167897.0
2019-03-06 15:40:00,28.87,28.89,28.86,28.88,182495.0,25.5271,25.5448,25.5183,25.536,182495.0
2019-03-06 15:45:00,28.88,28.89,28.82,28.88,296889.0,25.536,25.5448,25.4829,25.536,296889.0
2019-03-06 15:50:00,28.88,28.9,28.75,28.77,567595.0,25.536,25.5537,25.421,25.4387,567595.0
2019-03-06 15:55:00,28.77,28.86,28.76,28.84,1077196.0,25.4387,25.5183,25.4299,25.5006,1077196.0
2019-03-07 09:30:00,28.73,28.82,28.42,28.47,243495.0,25.4034,25.4829,25.1292,25.1735,243495.0
2019-03-07 09:35:00,28.47,28.53,28.24,28.35,181025.0,25.1735,25.2265,24.9701,25.0674,181025.0
2019-03-07 09:40:00,28.35,28.38,28.1,28.3,206303.0,25.0674,25.0939,24.8463,25.0231,206303.0
2019-03-07 09:45:00,28.29,28.29,28.13,28.17,136905.0,25.0143,25.0143,24.8728,24.9082,136905.0
2019-03-07 09:50:00,28.17,28.21,28.05,28.1,217632.0,24.9082,24.9436,24.8021,24.8463,217632.0
2019-03-07 09:55:00,28.1,28.17,28.07,28.16,204138.0,24.8463,24.9082,24.8198,24.8994,204138.0
2019-03-07 10:00:00,28.16,28.16,28.01,28.1,300216.0,24.8994,24.8994,24.7667,24.8463,300216.0
2019-03-07 10:05:00,28.09,28.16,28.05,28.08,174561.0,24.8375,24.8994,24.8021,24.8286,174561.0
2019-03-07 10:10:00,28.07,28.09,27.98,28.01,245674.0,24.8198,24.8375,24.7402,24.7667,245674.0
2019-03-07 10:15:00,28.01,28.05,27.96,27.98,115415.0,24.7667,24.8021,24.7225,24.7402,115415.0
2019-03-07 10:20:00,27.97,28.11,27.95,28.09,75342.0,24.7314,24.8551,24.7137,24.8375,75342.0
2019-03-07 10:25:00,28.1,28.25,28.1,28.24,99950.0,24.8463,24.9789,24.8463,24.9701,99950.0
2019-03-07 10:30:00,28.24,28.36,28.24,28.33,118142.0,24.9701,25.0762,24.9701,25.0497,118142.0
2019-03-07 10:35:00,28.33,28.34,28.25,28.33,111238.0,25.0497,25.0585,24.9789,25.0497,111238.0
2019-03-07 10:40:00,28.32,28.38,28.28,28.3,241200.0,25.0408,25.0939,25.0055,25.0231,241200.0
2019-03-07 10:45:00,28.29,28.34,28.25,28.33,243742.0,25.0143,25.0585,24.9789,25.0497,243742.0
2019-03-07 10:50:00,28.32,28.33,28.19,28.21,164045.0,25.0408,25.0497,24.9259,24.9436,164045.0
2019-03-07 10:55:00,28.21,28.24,28.08,28.09,171688.0,24.9436,24.9701,24.8286,24.8375,171688.0
2019-03-07 11:00:00,28.1,28.22,28.07,28.13,132261.0,24.8463,24.9524,24.8198,24.8728,132261.0
2019-03-07 11:05:00,28.13,28.16,28.1,28.13,71160.0,24.8728,24.8994,24.8463,24.8728,71160.0
2019-03-07 11:10:00,28.13,28.16,28.07,28.16,59210.0,24.8728,24.8994,24.8198,24.8994,59210.0
2019-03-07 11:15:00,28.16,28.18,28.11,28.16,75296.0,24.8994,24.917,24.8551,24.8994,75296.0
2019-03-07 11:20:00,28.15,28.17,28.07,28.08,104232.0,24.8905,24.9082,24.8198,24.8286,104232.0
2019-03-07 11:25:00,28.08,28.3,28.07,28.29,256364.0,24.8286,25.0231,24.8198,25.0143,256364.0
2019-03-07 11:30:00,28.3,28.38,28.28,28.29,292817.0,25.0231,25.0939,25.0055,25.0143,292817.0
2019-03-07 11:35:00,28.29,28.29,28.19,28.21,223527.0,25.0143,25.0143,24.9259,24.9436,223527.0
2019-03-07 11:40:00,28.21,28.23,28.13,28.14,73342.0,24.9436,24.9612,24.8728,24.8817,73342.0
2019-03-07 11:45:00,28.15,28.16,28.11,28.12,108326.0,24.8905,24.8994,24.8551,24.864,108326.0
2019-03-07 11:50:00,28.12,28.14,28.08,28.1,73587.0,24.864,24.8817,24.8286,24.8463,73587.0
2019-03-07 11:55:00,28.1,28.22,28.08,28.21,97927.0,24.8463,24.9524,24.8286,24.9436,97927.0
2019-03-07 12:00:00,28.2,28.25,28.16,28.21,72617.0,24.9347,24.9789,24.8994,24.9436,72617.0
2019-03-07 12:05:00,28.2,28.24,28.19,28.21,156091.0,24.9347,24.9701,24.9259,24.9436,156091.0
2019-03-07 12:10:00,28.22,28.27,28.15,28.2,106445.0,24.9524,24.9966,24.8905,24.9347,106445.0
2019-03-07 12:15:00,28.2,28.22,28.18,28.21,61204.0,24.9347,24.9524,24.917,24.9436,61204.0
2019-03-07 12:20:00,28.21,28.22,28.17,28.21,89044.0,24.9436,24.9524,24.9082,24.9436,89044.0
2019-03-07 12:25:00,28.21,28.29,28.21,28.27,54725.0,24.9436,25.0143,24.9436,24.9966,54725.0
2019-03-07 12:30:00,28.26,28.3,28.21,28.27,206121.0,24.9878,25.0231,24.9436,24.9966,206121.0
2019-03-07 12:35:00,28.27,28.27,28.22,28.24,115286.0,24.9966,24.9966,24.9524,24.9701,115286.0
2019-03-07 12:40:00,28.24,28.25,28.21,28.22,42648.0,24.9701,24.9789,24.9436,24.9524,42648.0
2019-03-07 12:45:00,28.22,28.25,28.2,28.25,36502.0,24.9524,24.9789,24.9347,24.9789,36502.0
2019-03-07 12:50:00,28.25,28.28,28.2,28.28,88470.0,24.9789,25.0055,24.9347,25.0055,88470.0
2019-03-07 12:55:00,28.28,28.29,28.25,28.28,43848.0,25.0055,25.0143,24.9789,25.0055,43848.0
2019-03-07 13:00:00,28.27,28.27,28.19,28.2,48995.0,24.9966,24.9966,24.9259,24.9347,48995.0
2019-03-07 13:05:00,28.19,28.2,28.13,28.14,77921.0,24.9259,24.9347,24.8728,24.8817,77921.0
2019-03-07 13:10:00,28.14,28.21,28.13,28.21,123768.0,24.8817,24.9436,24.8728,24.9436,123768.0
2019-03-07 13:15:00,28.21,28.23,28.17,28.18,25999.0,24.9436,24.9612,24.9082,24.917,25999.0
2019-03-07 13:20:00,28.19,28.27,28.18,28.26,35112.0,24.9259,24.9966,24.917,24.9878,35112.0
2019-03-07 13:25:00,28.26,28.29,28.21,28.28,69011.0,24.9878,25.0143,24.9436,25.0055,69011.0
2019-03-07 13:30:00,28.28,28.29,28.21,28.22,77503.0,25.0055,25.0143,24.9436,24.9524,77503.0
2019-03-07 13:35:00,28.22,28.22,28.17,28.18,64078.0,24.9524,24.9524,24.9082,24.917,64078.0
2019-03-07 13:40:00,28.18,28.26,28.17,28.25,49413.0,24.917,24.9878,24.9082,24.9789,49413.0
2019-03-07 13:45:00,28.25,28.29,28.24,28.29,39731.0,24.9789,25.0143,24.9701,25.0143,39731.0
2019-03-07 13:50:00,28.29,28.31,28.2,28.22,76988.0,25.0143,25.032,24.9347,24.9524,76988.0
2019-03-07 13:55:00,28.21,28.24,28.19,28.2,36933.0,24.9436,24.9701,24.9259,24.9347,36933.0
2019-03-07 14:00:00,28.2,28.22,28.12,28.13,72035.0,24.9347,24.9524,24.864,24.8728,72035.0
2019-03-07 14:05:00,28.13,28.13,28.06,28.08,60290.0,24.8728,24.8728,24.8109,24.8286,60290.0
2019-03-07 14:10:00,28.08,28.09,28.01,28.04,419123.0,24.8286,24.8375,24.7667,24.7932,419123.0
2019-03-07 14:15:00,28.04,28.11,28.0,28.1,119214.0,24.7932,24.8551,24.7579,24.8463,119214.0
2019-03-07 14:20:00,28.1,28.12,28.06,28.08,59586.0,24.8463,24.864,24.8109,24.8286,59586.0
2019-03-07 14:25:00,28.08,28.13,28.06,28.1,55283.0,24.8286,24.8728,24.8109,24.8463,55283.0
2019-03-07 14:30:00,28.11,28.14,28.04,28.06,77861.0,24.8551,24.8817,24.7932,24.8109,77861.0
2019-03-07 14:35:00,28.06,28.11,28.06,28.08,136056.0,24.8109,24.8551,24.8109,24.8286,136056.0
2019-03-07 14:40:00,28.09,28.14,28.08,28.14,77550.0,24.8375,24.8817,24.8286,24.8817,77550.0
2019-03-07 14:45:00,28.13,28.13,28.07,28.1,72622.0,24.8728,24.8728,24.8198,24.8463,72622.0
2019-03-07 14:50:00,28.09,28.09,28.01,28.05,86083.0,24.8375,24.8375,24.7667,24.8021,86083.0
2019-03-07 14:55:00,28.06,28.08,27.97,28.0,170238.0,24.8109,24.8286,24.7314,24.7579,170238.0
2019-03-07 15:00:00,28.0,28.02,27.93,27.97,238124.0,24.7579,24.7756,24.696,24.7314,238124.0
2019-03-07 15:05:00,27.97,28.01,27.94,28.0,65684.0,24.7314,24.7667,24.7048,24.7579,65684.0
2019-03-07 15:10:00,28.0,28.0,27.91,27.91,98317.0,24.7579,24.7579,24.6783,24.6783,98317.0
2019-03-07 15:15:00,27.92,28.01,27.91,28.0,121401.0,24.6871,24.7667,24.6783,24.7579,121401.0
2019-03-07 15:20:00,28.0,28.01,27.92,27.95,150617.0,24.7579,24.7667,24.6871,24.7137,150617.0
2019-03-07 15:25:00,27.95,27.96,27.86,27.87,123461.0,24.7137,24.7225,24.6341,24.6429,123461.0
2019-03-07 15:30:00,27.88,27.91,27.85,27.85,204480.0,24.6518,24.6783,24.6252,24.6252,204480.0
2019-03-07 15:35:00,27.85,27.97,27.85,27.96,186953.0,24.6252,24.7314,24.6252,24.7225,186953.0
2019-03-07 15:40:00,27.96,27.99,27.88,27.94,271493.0,24.7225,24.749,24.6518,24.7048,271493.0
2019-03-07 15:45:00,27.94,27.97,27.89,27.89,322760.0,24.7048,24.7314,24.6606,24.6606,322760.0
2019-03-07 15:50:00,27.9,27.91,27.86,27.87,416910.0,24.6695,24.6783,24.6341,24.6429,416910.0
2019-03-07 15:55:00,27.87,27.94,27.82,27.92,1133222.0,24.6429,24.7048,24.5987,24.6871,1133222.0
2019-03-08 09:30:00,27.43,27.43,27.1,27.16,340739.0,24.2539,24.2539,23.9621,24.0151,340739.0
2019-03-08 09:35:00,27.17,27.22,27.02,27.12,170692.0,24.024,24.0682,23.8914,23.9798,170692.0
2019-03-08 09:40:00,27.13,27.14,27.01,27.13,98280.0,23.9886,23.9975,23.8825,23.9886,98280.0
2019-03-08 09:45:00,27.14,27.37,27.14,27.37,134662.0,23.9975,24.2008,23.9975,24.2008,134662.0
2019-03-08 09:50:00,27.37,27.4,27.23,27.23,168318.0,24.2008,24.2274,24.077,24.077,168318.0
2019-03-08 09:55:00,27.22,27.27,27.18,27.2,126150.0,24.0682,24.1124,24.0328,24.0505,126150.0
2019-03-08 10:00:00,27.2,27.27,27.13,27.25,79470.0,24.0505,24.1124,23.9886,24.0947,79470.0
2019-03-08 10:05:00,27.25,27.25,27.12,27.24,67217.0,24.0947,24.0947,23.9798,24.0859,67217.0
2019-03-08 10:10:00,27.23,27.3,27.21,27.23,155453.0,24.077,24.1389,24.0594,24.077,155453.0
2019-03-08 10:15:00,27.24,27.3,27.24,27.27,162148.0,24.0859,24.1389,24.0859,24.1124,162148.0
2019-03-08 10:20:00,27.27,27.31,27.24,27.27,144517.0,24.1124,24.1478,24.0859,24.1124,144517.0
2019-03-08 10:25:00,27.27,27.37,27.26,27.29,189914.0,24.1124,24.2008,24.1036,24.1301,189914.0
2019-03-08 10:30:00,27.3,27.38,27.29,27.33,46974.0,24.1389,24.2097,24.1301,24.1655,46974.0
2019-03-08 10:35:00,27.34,27.36,27.31,27.34,86614.0,24.1743,24.192,24.1478,24.1743,86614.0
2019-03-08 10:40:00,27.33,27.37,27.3,27.35,305705.0,24.1655,24.2008,24.1389,24.1831,305705.0
2019-03-08 10:45:00,27.37,27.38,27.31,27.35,346765.0,24.2008,24.2097,24.1478,24.1831,346765.0
2019-03-08 10:50:00,27.36,27.36,27.29,27.34,236558.0,24.192,24.192,24.1301,24.1743,236558.0
2019-03-08 10:55:00,27.34,27.36,27.3,27.31,73431.0,24.1743,24.192,24.1389,24.1478,73431.0
2019-03-08 11:00:00,27.3,27.31,27.26,27.3,148396.0,24.1389,24.1478,24.1036,24.1389,148396.0
2019-03-08 11:05:00,27.3,27.33,27.26,27.28,112458.0,24.1389,24.1655,24.1036,24.1212,112458.0
2019-03-08 11:10:00,27.29,27.37,27.22,27.33,96421.0,24.1301,24.2008,24.0682,24.1655,96421.0
2019-03-08 11:15:00,27.34,27.35,27.29,27.33,96796.0,24.1743,24.1831,24.1301,24.1655,96796.0
2019-03-08 11:20:00,27.33,27.34,27.26,27.33,104298.0,24.1655,24.1743,24.1036,24.1655,104298.0
2019-03-08 11:25:00,27.33,27.46,27.33,27.41,274128.0,24.1655,24.2804,24.1655,24.2362,274128.0
2019-03-08 11:30:00,27.41,27.43,27.36,27.39,120840.0,24.2362,24.2539,24.192,24.2185,120840.0
2019-03-08 11:35:00,27.39,27.41,27.35,27.37,126058.0,24.2185,24.2362,24.1831,24.2008,126058.0
2019-03-08 11:40:00,27.37,27.37,27.31,27.35,92057.0,24.2008,24.2008,24.1478,24.1831,92057.0
2019-03-08 11:45:00,27.35,27.37,27.34,27.35,81267.0,24.1831,24.2008,24.1743,24.1831,81267.0
2019-03-08 11:50:00,27.34,27.35,27.25,27.3,65412.0,24.1743,24.1831,24.0947,24.1389,65412.0
2019-03-08 11:55:00,27.29,27.3,27.2,27.22,65139.0,24.1301,24.1389,24.0505,24.0682,65139.0
2019-03-08 12:00:00,27.22,27.26,27.2,27.23,66578.0,24.0682,24.1036,24.0505,24.077,66578.0
2019-03-08 12:05:00,27.23,27.26,27.21,27.22,39702.0,24.077,24.1036,24.0594,24.0682,39702.0
2019-03-08 12:10:00,27.22,27.29,27.21,27.27,35692.0,24.0682,24.1301,24.0594,24.1124,35692.0
2019-03-08 12:15:00,27.27,27.33,27.25,27.3,42483.0,24.1124,24.1655,24.0947,24.1389,42483.0
2019-03-08 12:20:00,27.3,27.35,27.3,27.33,57568.0,24.1389,24.1831,24.1389,24.1655,57568.0
2019-03-08 12:25:00,27.32,27.35,27.32,27.34,51330.0,24.1566,24.1831,24.1566,24.1743,51330.0
2019-03-08 12:30:00,27.34,27.37,27.31,27.33,110725.0,24.1743,24.2008,24.1478,24.1655,110725.0
2019-03-08 12:35:00,27.34,27.35,27.31,27.34,59220.0,24.1743,24.1831,24.1478,24.1743,59220.0
2019-03-08 12:40:00,27.34,27.36,27.32,27.34,89603.0,24.1743,24.192,24.1566,24.1743,89603.0
2019-03-08 12:45:00,27.34,27.35,27.32,27.33,64660.0,24.1743,24.1831,24.1566,24.1655,64660.0
2019-03-08 12:50:00,27.34,27.35,27.26,27.3,98949.0,24.1743,24.1831,24.1036,24.1389,98949.0
2019-03-08 12:55:00,27.3,27.3,27.27,27.28,111216.0,24.1389,24.1389,24.1124,24.1212,111216.0
2019-03-08 13:00:00,27.27,27.29,27.26,27.27,75477.0,24.1124,24.1301,24.1036,24.1124,75477.0
2019-03-08 13:05:00,27.28,27.29,27.27,27.28,108926.0,24.1212,24.1301,24.1124,24.1212,108926.0
2019-03-08 13:10:00,27.28,27.36,27.27,27.35,110140.0,24.1212,24.192,24.1124,24.1831,110140.0
2019-03-08 13:15:00,27.34,27.39,27.34,27.39,66431.0,24.1743,24.2185,24.1743,24.2185,66431.0
2019-03-08 13:20:00,27.38,27.39,27.33,27.35,56499.0,24.2097,24.2185,24.1655,24.1831,56499.0
2019-03-08 13:25:00,27.35,27.37,27.34,27.37,27897.0,24.1831,24.2008,24.1743,24.2008,27897.0
2019-03-08 13:30:00,27.37,27.37,27.3,27.32,58264.0,24.2008,24.2008,24.1389,24.1566,58264.0
2019-03-08 13:35:00,27.32,27.37,27.3,27.37,69353.0,24.1566,24.2008,24.1389,24.2008,69353.0
2019-03-08 13:40:00,27.36,27.42,27.36,27.41,85888.0,24.192,24.245,24.192,24.2362,85888.0
2019-03-08 13:45:00,27.41,27.43,27.4,27.43,72505.0,24.2362,24.2539,24.2274,24.2539,72505.0
2019-03-08 13:50:00,27.43,27.45,27.4,27.45,48933.0,24.2539,24.2716,24.2274,24.2716,48933.0
2019-03-08 13:55:00,27.46,27.48,27.44,27.48,88040.0,24.2804,24.2981,24.2627,24.2981,88040.0
2019-03-08 14:00:00,27.48,27.51,27.47,27.5,66869.0,24.2981,24.3246,24.2892,24.3158,66869.0
2019-03-08 14:05:00,27.49,27.51,27.48,27.5,71260.0,24.3069,24.3246,24.2981,24.3158,71260.0
2019-03-08 14:10:00,27.5,27.51,27.49,27.5,100619.0,24.3158,24.3246,24.3069,24.3158,100619.0
2019-03-08 14:15:00,27.49,27.5,27.48,27.5,46484.0,24.3069,24.3158,24.2981,24.3158,46484.0
2019-03-08 14:20:00,27.5,27.51,27.48,27.49,60691.0,24.3158,24.3246,24.2981,24.3069,60691.0
2019-03-08 14:25:00,27.48,27.51,27.47,27.5,123206.0,24.2981,24.3246,24.2892,24.3158,123206.0
2019-03-08 14:30:00,27.5,27.55,27.49,27.55,59764.0,24.3158,24.36,24.3069,24.36,59764.0
2019-03-08 14:35:00,27.55,27.63,27.54,27.63,151421.0,24.36,24.4307,24.3511,24.4307,151421.0
2019-03-08 14:40:00,27.63,27.65,27.59,27.65,126845.0,24.4307,24.4484,24.3954,24.4484,126845.0
2019-03-08 14:45:00,27.64,27.67,27.55,27.55,299574.0,24.4396,24.4661,24.36,24.36,299574.0
2019-03-08 14:50:00,27.55,27.63,27.55,27.61,135664.0,24.36,24.4307,24.36,24.413,135664.0
2019-03-08 14:55:00,27.61,27.61,27.55,27.57,151468.0,24.413,24.413,24.36,24.3777,151468.0
2019-03-08 15:00:00,27.57,27.61,27.55,27.6,97650.0,24.3777,24.413,24.36,24.4042,97650.0
2019-03-08 15:05:00,27.6,27.61,27.54,27.56,224278.0,24.4042,24.413,24.3511,24.3688,224278.0
2019-03-08 15:10:00,27.56,27.56,27.49,27.51,142247.0,24.3688,24.3688,24.3069,24.3246,142247.0
2019-03-08 15:15:00,27.51,27.52,27.45,27.48,93369.0,24.3246,24.3335,24.2716,24.2981,93369.0
2019-03-08 15:20:00,27.48,27.5,27.47,27.49,82056.0,24.2981,24.3158,24.2892,24.3069,82056.0
2019-03-08 15:25:00,27.49,27.51,27.48,27.48,156995.0,24.3069,24.3246,24.2981,24.2981,156995.0
2019-03-08 15:30:00,27.48,27.52,27.44,27.48,214237.0,24.2981,24.3335,24.2627,24.2981,214237.0
2019-03-08 15:35:00,27.49,27.49,27.4,27.4,205622.0,24.3069,24.3069,24.2274,24.2274,205622.0
2019-03-08 15:40:00,27.41,27.45,27.36,27.45,268062.0,24.2362,24.2716,24.192,24.2716,268062.0
2019-03-08 15:45:00,27.45,27.53,27.45,27.52,234914.0,24.2716,24.3423,24.2716,24.3335,234914.0
2019-03-08 15:50:00,27.52,27.55,27.49,27.52,337993.0,24.3335,24.36,24.3069,24.3335,337993.0
2019-03-08 15:55:00,27.51,27.52,27.45,27.48,731187.0,24.3246,24.3335,24.2716,24.2981,731187.0
2019-03-11 09:30:00,27.88,27.88,27.57,27.69,262523.0,24.6518,24.6518,24.3777,24.4838,262523.0
2019-03-11 09:35:00,27.69,27.72,27.6,27.71,178574.0,24.4838,24.5103,24.4042,24.5015,178574.0
2019-03-11 09:40:00,27.71,27.74,27.64,27.64,204424.0,24.5015,24.528,24.4396,24.4396,204424.0
2019-03-11 09:45:00,27.65,27.65,27.51,27.53,281318.0,24.4484,24.4484,24.3246,24.3423,281318.0
2019-03-11 09:50:00,27.53,27.62,27.52,27.58,247323.0,24.3423,24.4219,24.3335,24.3865,247323.0
2019-03-11 09:55:00,27.57,27.57,27.47,27.49,301405.0,24.3777,24.3777,24.2892,24.3069,301405.0
2019-03-11 10:00:00,27.48,27.6,27.46,27.58,101089.0,24.2981,24.4042,24.2804,24.3865,101089.0
2019-03-11 10:05:00,27.59,27.76,27.58,27.71,91585.0,24.3954,24.5457,24.3865,24.5015,91585.0
2019-03-11 10:10:00,27.72,27.77,27.69,27.71,101942.0,24.5103,24.5545,24.4838,24.5015,101942.0
2019-03-11 10:15:00,27.7,27.71,27.63,27.7,216080.0,24.4926,24.5015,24.4307,24.4926,216080.0
2019-03-11 10:20:00,27.7,27.75,27.68,27.71,44968.0,24.4926,24.5368,24.4749,24.5015,44968.0
2019-03-11 10:25:00,27.71,27.75,27.69,27.71,62006.0,24.5015,24.5368,24.4838,24.5015,62006.0
2019-03-11 10:30:00,27.71,27.74,27.63,27.68,88823.0,24.5015,24.528,24.4307,24.4749,88823.0
2019-03-11 10:35:00,27.68,27.73,27.64,27.73,60826.0,24.4749,24.5191,24.4396,24.5191,60826.0
2019-03-11 10:40:00,27.73,27.8,27.72,27.8,77402.0,24.5191,24.581,24.5103,24.581,77402.0
2019-03-11 10:45:00,27.8,27.93,27.79,27.91,84413.0,24.581,24.696,24.5722,24.6783,84413.0
2019-03-11 10:50:00,27.92,27.97,27.91,27.96,63679.0,24.6871,24.7314,24.6783,24.7225,63679.0
2019-03-11 10:55:00,27.96,28.01,27.94,28.0,114811.0,24.7225,24.7667,24.7048,24.7579,114811.0
2019-03-11 11:00:00,27.99,28.0,27.9,27.9,200962.0,24.749,24.7579,24.6695,24.6695,200962.0
2019-03-11 11:05:00,27.91,27.93,27.87,27.91,135478.0,24.6783,24.696,24.6429,24.6783,135478.0
2019-03-11 11:10:00,27.91,27.93,27.88,27.89,120897.0,24.6783,24.696,24.6518,24.6606,120897.0
2019-03-11 11:15:00,27.9,28.02,27.88,27.96,330684.0,24.6695,24.7756,24.6518,24.7225,330684.0
2019-03-11 11:20:00,27.96,27.97,27.86,27.94,97273.0,24.7225,24.7314,24.6341,24.7048,97273.0
2019-03-11 11:25:00,27.95,27.97,27.9,27.95,54925.0,24.7137,24.7314,24.6695,24.7137,54925.0
2019-03-11 11:30:00,27.95,27.99,27.9,27.96,88242.0,24.7137,24.749,24.6695,24.7225,88242.0
2019-03-11 11:35:00,27.96,28.03,27.91,28.01,89551.0,24.7225,24.7844,24.6783,24.7667,89551.0
2019-03-11 11:40:00,28.02,28.08,28.0,28.08,78702.0,24.7756,24.8286,24.7579,24.8286,78702.0
2019-03-11 11:45:00,28.08,28.09,28.01,28.05,54256.0,24.8286,24.8375,24.7667,24.8021,54256.0
2019-03-11 11:50:00,28.05,28.18,28.05,28.17,71029.0,24.8021,24.917,24.8021,24.9082,71029.0
2019-03-11 11:55:00,28.16,28.2,28.11,28.11,96325.0,24.8994,24.9347,24.8551,24.8551,96325.0
2019-03-11 12:00:00,28.11,28.15,28.08,28.11,140605.0,24.8551,24.8905,24.8286,24.8551,140605.0
2019-03-11 12:05:00,28.11,28.17,28.08,28.14,72139.0,24.8551,24.9082,24.8286,24.8817,72139.0
2019-03-11 12:10:00,28.14,28.16,28.11,28.12,56176.0,24.8817,24.8994,24.8551,24.864,56176.0
2019-03-11 12:15:00,28.12,28.12,28.07,28.09,103414.0,24.864,24.864,24.8198,24.8375,103414.0
2019-03-11 12:20:00,28.09,28.1,28.0,28.06,67110.0,24.8375,24.8463,24.7579,24.8109,67110.0
2019-03-11 12:25:00,28.07,28.08,28.01,28.01,70170.0,24.8198,24.8286,24.7667,24.7667,70170.0
2019-03-11 12:30:00,28.01,28.01,27.93,27.97,169116.0,24.7667,24.7667,24.696,24.7314,169116.0
2019-03-11 12:35:00,27.96,28.01,27.95,28.0,58018.0,24.7225,24.7667,24.7137,24.7579,58018.0
2019-03-11 12:40:00,28.0,28.01,27.96,28.0,51169.0,24.7579,24.7667,24.7225,24.7579,51169.0
2019-03-11 12:45:00,27.99,28.01,27.98,28.0,52957.0,24.749,24.7667,24.7402,24.7579,52957.0
2019-03-11 12:50:00,28.0,28.07,27.99,28.07,176968.0,24.7579,24.8198,24.749,24.8198,176968.0
2019-03-11 12:55:00,28.07,28.14,28.06,28.12,181421.0,24.8198,24.8817,24.8109,24.864,181421.0
2019-03-11 13:00:00,28.13,28.2,28.13,28.18,50849.0,24.8728,24.9347,24.8728,24.917,50849.0
2019-03-11 13:05:00,28.18,28.2,28.14,28.16,52366.0,24.917,24.9347,24.8817,24.8994,52366.0
2019-03-11 13:10:00,28.16,28.21,28.15,28.2,49133.0,24.8994,24.9436,24.8905,24.9347,49133.0
2019-03-11 13:15:00,28.2,28.21,28.15,28.16,61612.0,24.9347,24.9436,24.8905,24.8994,61612.0
2019-03-11 13:20:00,28.16,28.2,28.14,28.18,48350.0,24.8994,24.9347,24.8817,24.917,48350.0
2019-03-11 13:25:00,28.17,28.18,28.15,28.17,27860.0,24.9082,24.917,24.8905,24.9082,27860.0
2019-03-11 13:30:00,28.16,28.2,28.15,28.16,41111.0,24.8994,24.9347,24.8905,24.8994,41111.0
2019-03-11 13:35:00,28.16,28.18,28.13,28.17,33486.0,24.8994,24.917,24.8728,24.9082,33486.0
2019-03-11 13:40:00,28.17,28.22,28.16,28.2,51629.0,24.9082,24.9524,24.8994,24.9347,51629.0
2019-03-11 13:45:00,28.2,28.21,28.13,28.14,65499.0,24.9347,24.9436,24.8728,24.8817,65499.0
2019-03-11 13:50:00,28.14,28.16,28.09,28.11,52628.0,24.8817,24.8994,24.8375,24.8551,52628.0
2019-03-11 13:55:00,28.1,28.1,28.06,28.07,129758.0,24.8463,24.8463,24.8109,24.8198,129758.0
2019-03-11 14:00:00,28.07,28.08,28.02,28.03,88874.0,24.8198,24.8286,24.7756,24.7844,88874.0
2019-03-11 14:05:00,28.03,28.06,28.01,28.05,192542.0,24.7844,24.8109,24.7667,24.8021,192542.0
2019-03-11 14:10:00,28.04,28.04,27.98,27.99,81765.0,24.7932,24.7932,24.7402,24.749,81765.0
2019-03-11 14:15:00,27.99,28.06,27.97,28.05,49962.0,24.749,24.8109,24.7314,24.8021,49962.0
2019-03-11 14:20:00,28.05,28.06,28.02,28.02,42748.0,24.8021,24.8109,24.7756,24.7756,42748.0
2019-03-11 14:25:00,28.02,28.03,27.96,28.0,94763.0,24.7756,24.7844,24.7225,24.7579,94763.0
2019-03-11 14:30:00,27.99,28.0,27.9,27.9,58120.0,24.749,24.7579,24.6695,24.6695,58120.0
2019-03-11 14:35:00,27.91,27.93,27.88,27.92,114770.0,24.6783,24.696,24.6518,24.6871,114770.0
2019-03-11 14:40:00,27.91,27.92,27.84,27.84,88455.0,24.6783,24.6871,24.6164,24.6164,88455.0
2019-03-11 14:45:00,27.85,27.86,27.83,27.85,62524.0,24.6252,24.6341,24.6076,24.6252,62524.0
2019-03-11 14:50:00,27.85,27.88,27.82,27.86,51862.0,24.6252,24.6518,24.5987,24.6341,51862.0
2019-03-11 14:55:00,27.86,27.93,27.84,27.91,79580.0,24.6341,24.696,24.6164,24.6783,79580.0
2019-03-11 15:00:00,27.91,27.93,27.88,27.91,51482.0,24.6783,24.696,24.6518,24.6783,51482.0
2019-03-11 15:05:00,27.91,27.92,27.86,27.89,110607.0,24.6783,24.6871,24.6341,24.6606,110607.0
2019-03-11 15:10:00,27.89,27.93,27.87,27.91,88825.0,24.6606,24.696,24.6429,24.6783,88825.0
2019-03-11 15:15:00,27.91,27.92,27.89,27.92,50198.0,24.6783,24.6871,24.6606,24.6871,50198.0
2019-03-11 15:20:00,27.92,27.97,27.91,27.94,69295.0,24.6871,24.7314,24.6783,24.7048,69295.0
2019-03-11 15:25:00,27.93,27.95,27.9,27.94,75463.0,24.696,24.7137,24.6695,24.7048,75463.0
2019-03-11 15:30:00,27.93,27.95,27.9,27.95,76316.0,24.696,24.7137,24.6695,24.7137,76316.0
2019-03-11 15:35:00,27.95,27.97,27.94,27.96,80092.0,24.7137,24.7314,24.7048,24.7225,80092.0
2019-03-11 15:40:00,27.96,27.97,27.93,27.95,185077.0,24.7225,24.7314,24.696,24.7137,185077.0
2019-03-11 15:45:00,27.96,27.97,27.88,27.9,321674.0,24.7225,24.7314,24.6518,24.6695,321674.0
2019-03-11 15:50:00,27.9,27.91,27.88,27.89,238911.0,24.6695,24.6783,24.6518,24.6606,238911.0
2019-03-11 15:55:00,27.89,27.91,27.84,27.89,723802.0,24.6606,24.6783,24.6164,24.6606,723802.0
2019-03-12 09:30:00,28.04,28.08,27.87,28.06,157620.0,24.7932,24.8286,24.6429,24.8109,157620.0
2019-03-12 09:35:00,28.04,28.3,28.04,28.18,112481.0,24.7932,25.0231,24.7932,24.917,112481.0
2019-03-12 09:40:00,28.17,28.31,28.13,28.25,197014.0,24.9082,25.032,24.8728,24.9789,197014.0
2019-03-12 09:45:00,28.25,28.33,28.18,28.25,231005.0,24.9789,25.0497,24.917,24.9789,231005.0
2019-03-12 09:50:00,28.26,28.28,28.16,28.16,112833.0,24.9878,25.0055,24.8994,24.8994,112833.0
2019-03-12 09:55:00,28.16,28.25,28.16,28.21,95236.0,24.8994,24.9789,24.8994,24.9436,95236.0
2019-03-12 10:00:00,28.2,28.21,28.18,28.19,181171.0,24.9347,24.9436,24.917,24.9259,181171.0
2019-03-12 10:05:00,28.2,28.21,28.16,28.17,146616.0,24.9347,24.9436,24.8994,24.9082,146616.0
2019-03-12 10:10:00,28.17,28.21,28.15,28.17,119110.0,24.9082,24.9436,24.8905,24.9082,119110.0
2019-03-12 10:15:00,28.16,28.28,28.16,28.26,99889.0,24.8994,25.0055,24.8994,24.9878,99889.0
2019-03-12 10:20:00,28.27,28.29,28.18,28.24,56548.0,24.9966,25.0143,24.917,24.9701,56548.0
2019-03-12 10:25:00,28.23,28.24,28.18,28.2,142326.0,24.9612,24.9701,24.917,24.9347,142326.0
2019-03-12 10:30:00,28.2,28.27,28.18,28.23,402421.0,24.9347,24.9966,24.917,24.9612,402421.0
2019-03-12 10:35:00,28.23,28.32,28.2,28.27,158211.0,24.9612,25.0408,24.9347,24.9966,158211.0
2019-03-12 10:40:00,28.27,28.27,28.12,28.13,134893.0,24.9966,24.9966,24.864,24.8728,134893.0
2019-03-12 10:45:00,28.12,28.13,28.02,28.03,209590.0,24.864,24.8728,24.7756,24.7844,209590.0
2019-03-12 10:50:00,28.03,28.04,27.96,27.98,204364.0,24.7844,24.7932,24.7225,24.7402,204364.0
2019-03-12 10:55:00,27.98,28.03,27.97,28.01,115345.0,24.7402,24.7844,24.7314,24.7667,115345.0
2019-03-12 11:00:00,28.01,28.06,27.98,27.98,88057.0,24.7667,24.8109,24.7402,24.7402,88057.0
2019-03-12 11:05:00,27.98,28.03,27.96,28.01,62496.0,24.7402,24.7844,24.7225,24.7667,62496.0
2019-03-12 11:10:00,28.01,28.03,27.91,27.92,106669.0,24.7667,24.7844,24.6783,24.6871,106669.0
2019-03-12 11:15:00,27.91,27.93,27.88,27.9,155060.0,24.6783,24.696,24.6518,24.6695,155060.0
2019-03-12 11:20:00,27.91,27.92,27.88,27.89,92981.0,24.6783,24.6871,24.6518,24.6606,92981.0
2019-03-12 11:25:00,27.89,28.0,27.87,27.98,99986.0,24.6606,24.7579,24.6429,24.7402,99986.0
2019-03-12 11:30:00,27.99,28.0,27.93,28.0,83325.0,24.749,24.7579,24.696,24.7579,83325.0
2019-03-12 11:35:00,28.0,28.11,27.99,28.07,183315.0,24.7579,24.8551,24.749,24.8198,183315.0
2019-03-12 11:40:00,28.06,28.1,28.04,28.07,88624.0,24.8109,24.8463,24.7932,24.8198,88624.0
2019-03-12 11:45:00,28.06,28.07,28.01,28.05,86672.0,24.8109,24.8198,24.7667,24.8021,86672.0
2019-03-12 11:50:00,28.05,28.06,28.03,28.04,67946.0,24.8021,24.8109,24.7844,24.7932,67946.0
2019-03-12 11:55:00,28.05,28.08,28.03,28.06,51818.0,24.8021,24.8286,24.7844,24.8109,51818.0
2019-03-12 12:00:00,28.07,28.07,27.98,28.0,78945.0,24.8198,24.8198,24.7402,24.7579,78945.0
2019-03-12 12:05:00,28.0,28.02,27.98,27.99,82120.0,24.7579,24.7756,24.7402,24.749,82120.0
2019-03-12 12:10:00,27.99,28.02,27.95,27.99,126069.0,24.749,24.7756,24.7137,24.749,126069.0
2019-03-12 12:15:00,28.0,28.07,27.99,28.06,74522.0,24.7579,24.8198,24.749,24.8109,74522.0
2019-03-12 12:20:00,28.07,28.09,28.0,28.08,85373.0,24.8198,24.8375,24.7579,24.8286,85373.0
2019-03-12 12:25:00,28.08,28.13,28.05,28.12,84228.0,24.8286,24.8728,24.8021,24.864,84228.0
2019-03-12 12:30:00,28.12,28.13,28.08,28.11,40212.0,24.864,24.8728,24.8286,24.8551,40212.0
2019-03-12 12:35:00,28.11,28.14,28.11,28.12,38836.0,24.8551,24.8817,24.8551,24.864,38836.0
2019-03-12 12:40:00,28.12,28.17,28.12,28.15,41248.0,24.864,24.9082,24.864,24.8905,41248.0
2019-03-12 12:45:00,28.15,28.16,28.12,28.14,37020.0,24.8905,24.8994,24.864,24.8817,37020.0
2019-03-12 12:50:00,28.14,28.15,28.1,28.12,44301.0,24.8817,24.8905,24.8463,24.864,44301.0
2019-03-12 12:55:00,28.13,28.17,28.11,28.16,77218.0,24.8728,24.9082,24.8551,24.8994,77218.0
2019-03-12 13:00:00,28.15,28.17,28.13,28.13,37508.0,24.8905,24.9082,24.8728,24.8728,37508.0
2019-03-12 13:05:00,28.13,28.2,28.11,28.18,29847.0,24.8728,24.9347,24.8551,24.917,29847.0
2019-03-12 13:10:00,28.18,28.18,28.13,28.14,30190.0,24.917,24.917,24.8728,24.8817,30190.0
2019-03-12 13:15:00,28.14,28.15,28.11,28.12,67787.0,24.8817,24.8905,24.8551,24.864,67787.0
2019-03-12 13:20:00,28.12,28.12,28.09,28.1,100743.0,24.864,24.864,24.8375,24.8463,100743.0
2019-03-12 13:25:00,28.1,28.1,28.09,28.09,18035.0,24.8463,24.8463,24.8375,24.8375,18035.0
2019-03-12 13:30:00,28.1,28.1,28.01,28.01,136516.0,24.8463,24.8463,24.7667,24.7667,136516.0
2019-03-12 13:35:00,28.01,28.02,27.99,28.01,74832.0,24.7667,24.7756,24.749,24.7667,74832.0
2019-03-12 13:40:00,28.01,28.01,27.99,28.0,92759.0,24.7667,24.7667,24.749,24.7579,92759.0
2019-03-12 13:45:00,28.0,28.01,27.99,28.0,60591.0,24.7579,24.7667,24.749,24.7579,60591.0
2019-03-12 13:50:00,28.0,28.01,27.98,28.0,79464.0,24.7579,24.7667,24.7402,24.7579,79464.0
2019-03-12 13:55:00,27.99,28.01,27.96,27.96,85413.0,24.749,24.7667,24.7225,24.7225,85413.0
2019-03-12 14:00:00,27.96,27.99,27.95,27.97,80230.0,24.7225,24.749,24.7137,24.7314,80230.0
2019-03-12 14:05:00,27.96,28.0,27.96,28.0,50744.0,24.7225,24.7579,24.7225,24.7579,50744.0
2019-03-12 14:10:00,28.0,28.0,27.99,28.0,26872.0,24.7579,24.7579,24.749,24.7579,26872.0
2019-03-12 14:15:00,28.0,28.02,27.99,28.0,82777.0,24.7579,24.7756,24.749,24.7579,82777.0
2019-03-12 14:20:00,28.0,28.03,27.98,28.03,37134.0,24.7579,24.7844,24.7402,24.7844,37134.0
2019-03-12 14:25:00,28.03,28.04,28.0,28.02,46534.0,24.7844,24.7932,24.7579,24.7756,46534.0
2019-03-12 14:30:00,28.02,28.07,28.0,28.01,130990.0,24.7756,24.8198,24.7579,24.7667,130990.0
2019-03-12 14:35:00,28.01,28.02,27.98,28.01,48901.0,24.7667,24.7756,24.7402,24.7667,48901.0
2019-03-12 14:40:00,28.01,28.02,27.99,28.02,75320.0,24.7667,24.7756,24.749,24.7756,75320.0
2019-03-12 14:45:00,28.02,28.09,28.01,28.09,119126.0,24.7756,24.8375,24.7667,24.8375,119126.0
2019-03-12 14:50:00,28.08,28.14,28.08,28.09,80665.0,24.8286,24.8817,24.8286,24.8375,80665.0
2019-03-12 14:55:00,28.09,28.11,28.07,28.07,72298.0,24.8375,24.8551,24.8198,24.8198,72298.0
2019-03-12 15:00:00,28.07,28.07,28.02,28.03,144209.0,24.8198,24.8198,24.7756,24.7844,144209.0
2019-03-12 15:05:00,28.03,28.03,28.01,28.03,63223.0,24.7844,24.7844,24.7667,24.7844,63223.0
2019-03-12 15:10:00,28.02,28.03,27.99,28.01,100058.0,24.7756,24.7844,24.749,24.7667,100058.0
2019-03-12 15:15:00,28.01,28.01,27.93,27.94,95153.0,24.7667,24.7667,24.696,24.7048,95153.0
2019-03-12 15:20:00,27.94,27.95,27.91,27.94,176375.0,24.7048,24.7137,24.6783,24.7048,176375.0
2019-03-12 15:25:00,27.94,28.02,27.93,28.02,71194.0,24.7048,24.7756,24.696,24.7756,71194.0
2019-03-12 15:30:00,28.02,28.07,28.0,28.07,103366.0,24.7756,24.8198,24.7579,24.8198,103366.0
2019-03-12 15:35:00,28.06,28.06,28.01,28.04,128217.0,24.8109,24.8109,24.7667,24.7932,128217.0
2019-03-12 15:40:00,28.04,28.05,28.01,28.02,161462.0,24.7932,24.8021,24.7667,24.7756,161462.0
2019-03-12 15:45:00,28.02,28.09,28.01,28.08,235314.0,24.7756,24.8375,24.7667,24.8286,235314.0
2019-03-12 15:50:00,28.07,28.13,28.07,28.12,128078.0,24.8198,24.8728,24.8198,24.864,128078.0
2019-03-12 15:55:00,28.12,28.12,28.08,28.1,479509.0,24.864,24.864,24.8286,24.8463,479509.0
2019-03-13 09:30:00,28.29,28.48,28.29,28.4,204497.0,25.0143,25.1823,25.0143,25.1116,204497.0
2019-03-13 09:35:00,28.41,28.48,28.37,28.46,105349.0,25.1204,25.1823,25.085,25.1646,105349.0
2019-03-13 09:40:00,28.46,28.48,28.39,28.39,127478.0,25.1646,25.1823,25.1027,25.1027,127478.0
2019-03-13 09:45:00,28.4,28.41,28.31,28.33,124472.0,25.1116,25.1204,25.032,25.0497,124472.0
2019-03-13 09:50:00,28.33,28.36,28.28,28.31,201780.0,25.0497,25.0762,25.0055,25.032,201780.0
2019-03-13 09:55:00,28.32,28.34,28.29,28.3,209416.0,25.0408,25.0585,25.0143,25.0231,209416.0
2019-03-13 10:00:00,28.3,28.38,28.29,28.37,409296.0,25.0231,25.0939,25.0143,25.085,409296.0
2019-03-13 10:05:00,28.38,28.46,28.37,28.41,116570.0,25.0939,25.1646,25.085,25.1204,116570.0
2019-03-13 10:10:00,28.4,28.46,28.39,28.45,64619.0,25.1116,25.1646,25.1027,25.1558,64619.0
2019-03-13 10:15:00,28.44,28.46,28.41,28.43,71496.0,25.1469,25.1646,25.1204,25.1381,71496.0
2019-03-13 10:20:00,28.43,28.45,28.4,28.43,145927.0,25.1381,25.1558,25.1116,25.1381,145927.0
2019-03-13 10:25:00,28.43,28.45,28.39,28.39,113454.0,25.1381,25.1558,25.1027,25.1027,113454.0
2019-03-13 10:30:00,28.4,28.44,28.37,28.39,437561.0,25.1116,25.1469,25.085,25.1027,437561.0
2019-03-13 10:35:00,28.4,28.45,28.37,28.42,101117.0,25.1116,25.1558,25.085,25.1292,101117.0
2019-03-13 10:40:00,28.42,28.44,28.38,28.42,63774.0,25.1292,25.1469,25.0939,25.1292,63774.0
2019-03-13 10:45:00,28.42,28.44,28.38,28.42,100382.0,25.1292,25.1469,25.0939,25.1292,100382.0
2019-03-13 10:50:00,28.42,28.51,28.41,28.5,107949.0,25.1292,25.2088,25.1204,25.2,107949.0
2019-03-13 10:55:00,28.5,28.53,28.5,28.52,147465.0,25.2,25.2265,25.2,25.2177,147465.0
2019-03-13 11:00:00,28.52,28.56,28.49,28.53,148681.0,25.2177,25.253,25.1911,25.2265,148681.0
2019-03-13 11:05:00,28.53,28.55,28.48,28.5,96573.0,25.2265,25.2442,25.1823,25.2,96573.0
2019-03-13 11:10:00,28.5,28.51,28.47,28.5,60029.0,25.2,25.2088,25.1735,25.2,60029.0
2019-03-13 11:15:00,28.51,28.51,28.46,28.5,69444.0,25.2088,25.2088,25.1646,25.2,69444.0
2019-03-13 11:20:00,28.49,28.51,28.44,28.45,49706.0,25.1911,25.2088,25.1469,25.1558,49706.0
2019-03-13 11:25:00,28.46,28.49,28.45,28.48,76219.0,25.1646,25.1911,25.1558,25.1823,76219.0
2019-03-13 11:30:00,28.48,28.49,28.46,28.49,79933.0,25.1823,25.1911,25.1646,25.1911,79933.0
2019-03-13 11:35:00,28.49,28.5,28.47,28.5,84423.0,25.1911,25.2,25.1735,25.2,84423.0
2019-03-13 11:40:00,28.5,28.51,28.49,28.5,105853.0,25.2,25.2088,25.1911,25.2,105853.0
2019-03-13 11:45:00,28.5,28.51,28.47,28.49,102263.0,25.2,25.2088,25.1735,25.1911,102263.0
2019-03-13 11:50:00,28.49,28.5,28.44,28.45,86304.0,25.1911,25.2,25.1469,25.1558,86304.0
2019-03-13 11:55:00,28.45,28.46,28.41,28.45,152769.0,25.1558,25.1646,25.1204,25.1558,152769.0
2019-03-13 12:00:00,28.45,28.47,28.42,28.44,96217.0,25.1558,25.1735,25.1292,25.1469,96217.0
2019-03-13 12:05:00,28.45,28.46,28.39,28.41,110655.0,25.1558,25.1646,25.1027,25.1204,110655.0
2019-03-13 12:10:00,28.41,28.45,28.39,28.41,87739.0,25.1204,25.1558,25.1027,25.1204,87739.0
2019-03-13 12:15:00,28.41,28.45,28.4,28.42,34767.0,25.1204,25.1558,25.1116,25.1292,34767.0
2019-03-13 12:20:00,28.43,28.44,28.4,28.41,55820.0,25.1381,25.1469,25.1116,25.1204,55820.0
2019-03-13 12:25:00,28.42,28.45,28.36,28.43,102101.0,25.1292,25.1558,25.0762,25.1381,102101.0
2019-03-13 12:30:00,28.43,28.46,28.43,28.46,60369.0,25.1381,25.1646,25.1381,25.1646,60369.0
2019-03-13 12:35:00,28.46,28.47,28.43,28.44,57128.0,25.1646,25.1735,25.1381,25.1469,57128.0
2019-03-13 12:40:00,28.44,28.47,28.43,28.45,127300.0,25.1469,25.1735,25.1381,25.1558,127300.0
2019-03-13 12:45:00,28.45,28.46,28.42,28.46,62479.0,25.1558,25.1646,25.1292,25.1646,62479.0
2019-03-13 12:50:00,28.46,28.5,28.45,28.46,50686.0,25.1646,25.2,25.1558,25.1646,50686.0
2019-03-13 12:55:00,28.47,28.55,28.46,28.55,47689.0,25.1735,25.2442,25.1646,25.2442,47689.0
2019-03-13 13:00:00,28.54,28.59,28.54,28.59,41271.0,25.2354,25.2796,25.2354,25.2796,41271.0
2019-03-13 13:05:00,28.59,28.61,28.57,28.59,37616.0,25.2796,25.2972,25.2619,25.2796,37616.0
2019-03-13 13:10:00,28.59,28.6,28.58,28.6,38501.0,25.2796,25.2884,25.2707,25.2884,38501.0
2019-03-13 13:15:00,28.6,28.6,28.57,28.58,29996.0,25.2884,25.2884,25.2619,25.2707,29996.0
2019-03-13 13:20:00,28.58,28.62,28.58,28.61,21024.0,25.2707,25.3061,25.2707,25.2972,21024.0
2019-03-13 13:25:00,28.61,28.65,28.61,28.64,42308.0,25.2972,25.3326,25.2972,25.3238,42308.0
2019-03-13 13:30:00,28.64,28.65,28.6,28.62,83278.0,25.3238,25.3326,25.2884,25.3061,83278.0
2019-03-13 13:35:00,28.62,28.63,28.58,28.6,49969.0,25.3061,25.3149,25.2707,25.2884,49969.0
2019-03-13 13:40:00,28.59,28.6,28.55,28.55,44232.0,25.2796,25.2884,25.2442,25.2442,44232.0
2019-03-13 13:45:00,28.56,28.56,28.52,28.54,55735.0,25.253,25.253,25.2177,25.2354,55735.0
2019-03-13 13:50:00,28.54,28.56,28.53,28.55,44099.0,25.2354,25.253,25.2265,25.2442,44099.0
2019-03-13 13:55:00,28.55,28.57,28.53,28.55,80592.0,25.2442,25.2619,25.2265,25.2442,80592.0
2019-03-13 14:00:00,28.57,28.58,28.53,28.55,90762.0,25.2619,25.2707,25.2265,25.2442,90762.0
2019-03-13 14:05:00,28.56,28.57,28.54,28.55,80600.0,25.253,25.2619,25.2354,25.2442,80600.0
2019-03-13 14:10:00,28.56,28.57,28.54,28.54,42622.0,25.253,25.2619,25.2354,25.2354,42622.0
2019-03-13 14:15:00,28.54,28.56,28.54,28.55,47633.0,25.2354,25.253,25.2354,25.2442,47633.0
2019-03-13 14:20:00,28.55,28.57,28.53,28.55,85359.0,25.2442,25.2619,25.2265,25.2442,85359.0
2019-03-13 14:25:00,28.55,28.57,28.53,28.55,73207.0,25.2442,25.2619,25.2265,25.2442,73207.0
2019-03-13 14:30:00,28.54,28.55,28.51,28.52,49309.0,25.2354,25.2442,25.2088,25.2177,49309.0
2019-03-13 14:35:00,28.52,28.52,28.48,28.5,72123.0,25.2177,25.2177,25.1823,25.2,72123.0
2019-03-13 14:40:00,28.51,28.52,28.5,28.5,58573.0,25.2088,25.2177,25.2,25.2,58573.0
2019-03-13 14:45:00,28.5,28.51,28.41,28.46,151576.0,25.2,25.2088,25.1204,25.1646,151576.0
2019-03-13 14:50:00,28.46,28.47,28.43,28.45,127726.0,25.1646,25.1735,25.1381,25.1558,127726.0
2019-03-13 14:55:00,28.46,28.51,28.44,28.5,96399.0,25.1646,25.2088,25.1469,25.2,96399.0
2019-03-13 15:00:00,28.49,28.51,28.48,28.51,80277.0,25.1911,25.2088,25.1823,25.2088,80277.0
2019-03-13 15:05:00,28.51,28.51,28.48,28.5,81236.0,25.2088,25.2088,25.1823,25.2,81236.0
2019-03-13 15:10:00,28.49,28.5,28.46,28.46,56579.0,25.1911,25.2,25.1646,25.1646,56579.0
2019-03-13 15:15:00,28.45,28.51,28.44,28.49,122128.0,25.1558,25.2088,25.1469,25.1911,122128.0
2019-03-13 15:20:00,28.49,28.51,28.45,28.48,84537.0,25.1911,25.2088,25.1558,25.1823,84537.0
2019-03-13 15:25:00,28.49,28.51,28.47,28.49,75556.0,25.1911,25.2088,25.1735,25.1911,75556.0
2019-03-13 15:30:00,28.49,28.52,28.47,28.51,140167.0,25.1911,25.2177,25.1735,25.2088,140167.0
2019-03-13 15:35:00,28.52,28.52,28.48,28.5,165705.0,25.2177,25.2177,25.1823,25.2,165705.0
2019-03-13 15:40:00,28.5,28.61,28.49,28.6,130400.0,25.2,25.2972,25.1911,25.2884,130400.0
2019-03-13 15:45:00,28.6,28.61,28.54,28.55,152965.0,25.2884,25.2972,25.2354,25.2442,152965.0
2019-03-13 15:50:00,28.55,28.62,28.55,28.6,188842.0,25.2442,25.3061,25.2442,25.2884,188842.0
2019-03-13 15:55:00,28.6,28.63,28.49,28.5,822193.0,25.2884,25.3149,25.1911,25.2,822193.0
2019-03-14 09:30:00,28.5,28.67,28.4,28.65,191600.0,25.2,25.3503,25.1116,25.3326,191600.0
2019-03-14 09:35:00,28.65,28.84,28.59,28.83,121855.0,25.3326,25.5006,25.2796,25.4918,121855.0
2019-03-14 09:40:00,28.82,28.87,28.72,28.74,224202.0,25.4829,25.5271,25.3945,25.4122,224202.0
2019-03-14 09:45:00,28.73,28.79,28.7,28.71,141299.0,25.4034,25.4564,25.3768,25.3857,141299.0
2019-03-14 09:50:00,28.72,28.78,28.69,28.71,145592.0,25.3945,25.4476,25.368,25.3857,145592.0
2019-03-14 09:55:00,28.71,28.75,28.68,28.69,206028.0,25.3857,25.421,25.3591,25.368,206028.0
2019-03-14 10:00:00,28.69,28.76,28.67,28.72,103296.0,25.368,25.4299,25.3503,25.3945,103296.0
2019-03-14 10:05:00,28.71,28.75,28.67,28.73,66921.0,25.3857,25.421,25.3503,25.4034,66921.0
2019-03-14 10:10:00,28.73,28.74,28.66,28.69,53778.0,25.4034,25.4122,25.3415,25.368,53778.0
2019-03-14 10:15:00,28.69,28.72,28.63,28.72,50346.0,25.368,25.3945,25.3149,25.3945,50346.0
2019-03-14 10:20:00,28.72,28.72,28.65,28.66,77962.0,25.3945,25.3945,25.3326,25.3415,77962.0
2019-03-14 10:25:00,28.66,28.7,28.6,28.61,72068.0,25.3415,25.3768,25.2884,25.2972,72068.0
2019-03-14 10:30:00,28.61,28.61,28.55,28.59,108153.0,25.2972,25.2972,25.2442,25.2796,108153.0
2019-03-14 10:35:00,28.59,28.63,28.59,28.63,54973.0,25.2796,25.3149,25.2796,25.3149,54973.0
2019-03-14 10:40:00,28.63,28.64,28.61,28.61,115435.0,25.3149,25.3238,25.2972,25.2972,115435.0
2019-03-14 10:45:00,28.61,28.66,28.59,28.62,95254.0,25.2972,25.3415,25.2796,25.3061,95254.0
2019-03-14 10:50:00,28.62,28.64,28.6,28.61,63162.0,25.3061,25.3238,25.2884,25.2972,63162.0
2019-03-14 10:55:00,28.62,28.62,28.59,28.6,167681.0,25.3061,25.3061,25.2796,25.2884,167681.0
2019-03-14 11:00:00,28.6,28.62,28.55,28.59,165824.0,25.2884,25.3061,25.2442,25.2796,165824.0
2019-03-14 11:05:00,28.58,28.65,28.58,28.62,93546.0,25.2707,25.3326,25.2707,25.3061,93546.0
2019-03-14 11:10:00,28.62,28.68,28.61,28.67,54561.0,25.3061,25.3591,25.2972,25.3503,54561.0
2019-03-14 11:15:00,28.67,28.71,28.66,28.67,70323.0,25.3503,25.3857,25.3415,25.3503,70323.0
2019-03-14 11:20:00,28.67,28.69,28.65,28.67,36946.0,25.3503,25.368,25.3326,25.3503,36946.0
2019-03-14 11:25:00,28.67,28.67,28.61,28.63,51070.0,25.3503,25.3503,25.2972,25.3149,51070.0
2019-03-14 11:30:00,28.62,28.63,28.57,28.62,91325.0,25.3061,25.3149,25.2619,25.3061,91325.0
2019-03-14 11:35:00,28.63,28.64,28.59,28.61,82313.0,25.3149,25.3238,25.2796,25.2972,82313.0
2019-03-14 11:40:00,28.61,28.64,28.58,28.62,124936.0,25.2972,25.3238,25.2707,25.3061,124936.0
2019-03-14 11:45:00,28.63,28.68,28.61,28.65,148662.0,25.3149,25.3591,25.2972,25.3326,148662.0
2019-03-14 11:50:00,28.64,28.74,28.64,28.74,159414.0,25.3238,25.4122,25.3238,25.4122,159414.0
2019-03-14 11:55:00,28.74,28.74,28.68,28.69,37274.0,25.4122,25.4122,25.3591,25.368,37274.0
2019-03-14 12:00:00,28.69,28.72,28.66,28.66,54787.0,25.368,25.3945,25.3415,25.3415,54787.0
2019-03-14 12:05:00,28.66,28.68,28.63,28.68,83038.0,25.3415,25.3591,25.3149,25.3591,83038.0
2019-03-14 12:10:00,28.67,28.68,28.62,28.63,40302.0,25.3503,25.3591,25.3061,25.3149,40302.0
2019-03-14 12:15:00,28.63,28.68,28.63,28.64,54374.0,25.3149,25.3591,25.3149,25.3238,54374.0
2019-03-14 12:20:00,28.64,28.67,28.61,28.62,80245.0,25.3238,25.3503,25.2972,25.3061,80245.0
2019-03-14 12:25:00,28.62,28.65,28.61,28.63,85587.0,25.3061,25.3326,25.2972,25.3149,85587.0
2019-03-14 12:30:00,28.64,28.66,28.62,28.62,23187.0,25.3238,25.3415,25.3061,25.3061,23187.0
2019-03-14 12:35:00,28.62,28.66,28.61,28.63,44825.0,25.3061,25.3415,25.2972,25.3149,44825.0
2019-03-14 12:40:00,28.64,28.64,28.6,28.63,61456.0,25.3238,25.3238,25.2884,25.3149,61456.0
2019-03-14 12:45:00,28.63,28.65,28.6,28.62,23285.0,25.3149,25.3326,25.2884,25.3061,23285.0
2019-03-14 12:50:00,28.63,28.65,28.61,28.64,45616.0,25.3149,25.3326,25.2972,25.3238,45616.0
2019-03-14 12:55:00,28.64,28.66,28.64,28.66,25162.0,25.3238,25.3415,25.3238,25.3415,25162.0
2019-03-14 13:00:00,28.66,28.74,28.65,28.71,80537.0,25.3415,25.4122,25.3326,25.3857,80537.0
2019-03-14 13:05:00,28.72,28.73,28.7,28.71,27891.0,25.3945,25.4034,25.3768,25.3857,27891.0
2019-03-14 13:10:00,28.71,28.72,28.68,28.7,27177.0,25.3857,25.3945,25.3591,25.3768,27177.0
2019-03-14 13:15:00,28.7,28.71,28.67,28.68,32656.0,25.3768,25.3857,25.3503,25.3591,32656.0
2019-03-14 13:20:00,28.69,28.69,28.64,28.67,67684.0,25.368,25.368,25.3238,25.3503,67684.0
2019-03-14 13:25:00,28.67,28.71,28.67,28.67,37401.0,25.3503,25.3857,25.3503,25.3503,37401.0
2019-03-14 13:30:00,28.68,28.69,28.64,28.65,28854.0,25.3591,25.368,25.3238,25.3326,28854.0
2019-03-14 13:35:00,28.65,28.66,28.64,28.65,30669.0,25.3326,25.3415,25.3238,25.3326,30669.0
2019-03-14 13:40:00,28.65,28.66,28.62,28.62,38855.0,25.3326,25.3415,25.3061,25.3061,38855.0
2019-03-14 13:45:00,28.62,28.65,28.61,28.62,66922.0,25.3061,25.3326,25.2972,25.3061,66922.0
2019-03-14 13:50:00,28.62,28.66,28.6,28.61,125935.0,25.3061,25.3415,25.2884,25.2972,125935.0
2019-03-14 13:55:00,28.62,28.66,28.6,28.66,64372.0,25.3061,25.3415,25.2884,25.3415,64372.0
2019-03-14 14:00:00,28.66,28.67,28.65,28.66,38512.0,25.3415,25.3503,25.3326,25.3415,38512.0
2019-03-14 14:05:00,28.65,28.66,28.64,28.66,40430.0,25.3326,25.3415,25.3238,25.3415,40430.0
2019-03-14 14:10:00,28.66,28.67,28.64,28.65,56355.0,25.3415,25.3503,25.3238,25.3326,56355.0
2019-03-14 14:15:00,28.65,28.65,28.64,28.65,51854.0,25.3326,25.3326,25.3238,25.3326,51854.0
2019-03-14 14:20:00,28.65,28.7,28.64,28.7,39447.0,25.3326,25.3768,25.3238,25.3768,39447.0
2019-03-14 14:25:00,28.7,28.72,28.67,28.7,58900.0,25.3768,25.3945,25.3503,25.3768,58900.0
2019-03-14 14:30:00,28.7,28.71,28.67,28.68,41353.0,25.3768,25.3857,25.3503,25.3591,41353.0
2019-03-14 14:35:00,28.68,28.68,28.66,28.67,29898.0,25.3591,25.3591,25.3415,25.3503,29898.0
2019-03-14 14:40:00,28.67,28.71,28.66,28.7,56892.0,25.3503,25.3857,25.3415,25.3768,56892.0
2019-03-14 14:45:00,28.71,28.71,28.66,28.68,46250.0,25.3857,25.3857,25.3415,25.3591,46250.0
2019-03-14 14:50:00,28.67,28.69,28.66,28.67,54572.0,25.3503,25.368,25.3415,25.3503,54572.0
2019-03-14 14:55:00,28.68,28.7,28.66,28.67,77700.0,25.3591,25.3768,25.3415,25.3503,77700.0
2019-03-14 15:00:00,28.67,28.71,28.65,28.71,36926.0,25.3503,25.3857,25.3326,25.3857,36926.0
2019-03-14 15:05:00,28.71,28.74,28.7,28.74,42387.0,25.3857,25.4122,25.3768,25.4122,42387.0
2019-03-14 15:10:00,28.74,28.74,28.7,28.71,28992.0,25.4122,25.4122,25.3768,25.3857,28992.0
2019-03-14 15:15:00,28.71,28.73,28.7,28.73,35168.0,25.3857,25.4034,25.3768,25.4034,35168.0
2019-03-14 15:20:00,28.73,28.77,28.71,28.75,136938.0,25.4034,25.4387,25.3857,25.421,136938.0
2019-03-14 15:25:00,28.75,28.75,28.68,28.71,106859.0,25.421,25.421,25.3591,25.3857,106859.0
2019-03-14 15:30:00,28.71,28.73,28.68,28.7,248622.0,25.3857,25.4034,25.3591,25.3768,248622.0
2019-03-14 15:35:00,28.7,28.71,28.68,28.69,125245.0,25.3768,25.3857,25.3591,25.368,125245.0
2019-03-14 15:40:00,28.69,28.69,28.58,28.59,251605.0,25.368,25.368,25.2707,25.2796,251605.0
2019-03-14 15:45:00,28.59,28.59,28.51,28.51,774949.0,25.2796,25.2796,25.2088,25.2088,774949.0
2019-03-14 15:50:00,28.52,28.56,28.49,28.51,531083.0,25.2177,25.253,25.1911,25.2088,531083.0
2019-03-14 15:55:00,28.51,28.52,28.32,28.48,1983444.0,25.2088,25.2177,25.0408,25.1823,1983444.0
2019-03-15 09:30:00,28.35,28.45,28.31,28.34,1153912.0,25.0674,25.1558,25.032,25.0585,1153912.0
2019-03-15 09:35:00,28.33,28.33,28.23,28.3,172667.0,25.0497,25.0497,24.9612,25.0231,172667.0
2019-03-15 09:40:00,28.3,28.36,28.23,28.36,124193.0,25.0231,25.0762,24.9612,25.0762,124193.0
2019-03-15 09:45:00,28.36,28.43,28.31,28.43,121830.0,25.0762,25.1381,25.032,25.1381,121830.0
2019-03-15 09:50:00,28.44,28.47,28.38,28.39,66103.0,25.1469,25.1735,25.0939,25.1027,66103.0
2019-03-15 09:55:00,28.39,28.39,28.23,28.24,111592.0,25.1027,25.1027,24.9612,24.9701,111592.0
2019-03-15 10:00:00,28.24,28.26,28.02,28.09,211988.0,24.9701,24.9878,24.7756,24.8375,211988.0
2019-03-15 10:05:00,28.08,28.18,28.07,28.16,141834.0,24.8286,24.917,24.8198,24.8994,141834.0
2019-03-15 10:10:00,28.15,28.28,28.12,28.17,135332.0,24.8905,25.0055,24.864,24.9082,135332.0
2019-03-15 10:15:00,28.17,28.23,28.12,28.21,68071.0,24.9082,24.9612,24.864,24.9436,68071.0
2019-03-15 10:20:00,28.2,28.25,28.18,28.23,54461.0,24.9347,24.9789,24.917,24.9612,54461.0
2019-03-15 10:25:00,28.25,28.26,28.19,28.23,48127.0,24.9789,24.9878,24.9259,24.9612,48127.0
2019-03-15 10:30:00,28.23,28.25,28.18,28.19,60012.0,24.9612,24.9789,24.917,24.9259,60012.0
2019-03-15 10:35:00,28.19,28.2,28.14,28.16,74166.0,24.9259,24.9347,24.8817,24.8994,74166.0
2019-03-15 10:40:00,28.16,28.16,28.12,28.13,80244.0,24.8994,24.8994,24.864,24.8728,80244.0
2019-03-15 10:45:00,28.13,28.16,28.1,28.14,34183.0,24.8728,24.8994,24.8463,24.8817,34183.0
2019-03-15 10:50:00,28.13,28.16,28.08,28.09,50226.0,24.8728,24.8994,24.8286,24.8375,50226.0
2019-03-15 10:55:00,28.08,28.11,28.07,28.09,35066.0,24.8286,24.8551,24.8198,24.8375,35066.0
2019-03-15 11:00:00,28.09,28.15,28.08,28.12,113861.0,24.8375,24.8905,24.8286,24.864,113861.0
2019-03-15 11:05:00,28.12,28.14,28.09,28.14,40404.0,24.864,24.8817,24.8375,24.8817,40404.0
2019-03-15 11:10:00,28.13,28.13,28.1,28.11,29158.0,24.8728,24.8728,24.8463,24.8551,29158.0
2019-03-15 11:15:00,28.11,28.16,28.1,28.14,26866.0,24.8551,24.8994,24.8463,24.8817,26866.0
2019-03-15 11:20:00,28.14,28.16,28.11,28.12,44298.0,24.8817,24.8994,24.8551,24.864,44298.0
2019-03-15 11:25:00,28.12,28.13,28.05,28.07,53148.0,24.864,24.8728,24.8021,24.8198,53148.0
2019-03-15 11:30:00,28.06,28.07,28.0,28.03,87516.0,24.8109,24.8198,24.7579,24.7844,87516.0
2019-03-15 11:35:00,28.02,28.06,28.01,28.04,41248.0,24.7756,24.8109,24.7667,24.7932,41248.0
2019-03-15 11:40:00,28.04,28.09,28.02,28.06,34430.0,24.7932,24.8375,24.7756,24.8109,34430.0
2019-03-15 11:45:00,28.07,28.07,28.02,28.07,141652.0,24.8198,24.8198,24.7756,24.8198,141652.0
2019-03-15 11:50:00,28.06,28.08,27.93,27.94,186219.0,24.8109,24.8286,24.696,24.7048,186219.0
2019-03-15 11:55:00,27.95,28.0,27.94,28.0,64962.0,24.7137,24.7579,24.7048,24.7579,64962.0
2019-03-15 12:00:00,27.99,28.04,27.97,27.98,103491.0,24.749,24.7932,24.7314,24.7402,103491.0
2019-03-15 12:05:00,27.98,27.99,27.95,27.97,72592.0,24.7402,24.749,24.7137,24.7314,72592.0
2019-03-15 12:10:00,27.96,27.98,27.95,27.97,70788.0,24.7225,24.7402,24.7137,24.7314,70788.0
2019-03-15 12:15:00,27.97,27.98,27.92,27.98,89740.0,24.7314,24.7402,24.6871,24.7402,89740.0
2019-03-15 12:20:00,27.98,28.07,27.97,28.05,69385.0,24.7402,24.8198,24.7314,24.8021,69385.0
2019-03-15 12:25:00,28.05,28.07,28.02,28.07,53988.0,24.8021,24.8198,24.7756,24.8198,53988.0
2019-03-15 12:30:00,28.08,28.1,28.05,28.08,44610.0,24.8286,24.8463,24.8021,24.8286,44610.0
2019-03-15 12:35:00,28.07,28.1,28.05,28.08,49890.0,24.8198,24.8463,24.8021,24.8286,49890.0
2019-03-15 12:40:00,28.09,28.09,28.06,28.09,25106.0,24.8375,24.8375,24.8109,24.8375,25106.0
2019-03-15 12:45:00,28.09,28.12,28.08,28.11,53789.0,24.8375,24.864,24.8286,24.8551,53789.0
2019-03-15 12:50:00,28.11,28.15,28.11,28.14,90792.0,24.8551,24.8905,24.8551,24.8817,90792.0
2019-03-15 12:55:00,28.14,28.15,28.11,28.12,67414.0,24.8817,24.8905,24.8551,24.864,67414.0
2019-03-15 13:00:00,28.13,28.14,28.07,28.1,66583.0,24.8728,24.8817,24.8198,24.8463,66583.0
2019-03-15 13:05:00,28.1,28.1,28.07,28.08,62776.0,24.8463,24.8463,24.8198,24.8286,62776.0
2019-03-15 13:10:00,28.08,28.08,28.02,28.03,38748.0,24.8286,24.8286,24.7756,24.7844,38748.0
2019-03-15 13:15:00,28.03,28.03,27.99,28.0,148885.0,24.7844,24.7844,24.749,24.7579,148885.0
2019-03-15 13:20:00,28.01,28.04,28.0,28.02,32615.0,24.7667,24.7932,24.7579,24.7756,32615.0
2019-03-15 13:25:00,28.01,28.03,27.98,28.0,63602.0,24.7667,24.7844,24.7402,24.7579,63602.0
2019-03-15 13:30:00,28.0,28.05,27.99,28.05,66940.0,24.7579,24.8021,24.749,24.8021,66940.0
2019-03-15 13:35:00,28.05,28.07,28.04,28.07,25404.0,24.8021,24.8198,24.7932,24.8198,25404.0
2019-03-15 13:40:00,28.07,28.07,27.99,28.03,43894.0,24.8198,24.8198,24.749,24.7844,43894.0
2019-03-15 13:45:00,28.03,28.04,28.01,28.02,19551.0,24.7844,24.7932,24.7667,24.7756,19551.0
2019-03-15 13:50:00,28.02,28.05,28.0,28.01,32533.0,24.7756,24.8021,24.7579,24.7667,32533.0
2019-03-15 13:55:00,28.01,28.03,27.98,28.02,23054.0,24.7667,24.7844,24.7402,24.7756,23054.0
2019-03-15 14:00:00,28.02,28.03,27.99,28.0,28331.0,24.7756,24.7844,24.749,24.7579,28331.0
2019-03-15 14:05:00,28.0,28.0,27.95,27.96,40009.0,24.7579,24.7579,24.7137,24.7225,40009.0
2019-03-15 14:10:00,27.97,27.99,27.93,27.94,53211.0,24.7314,24.749,24.696,24.7048,53211.0
2019-03-15 14:15:00,27.94,28.01,27.93,28.0,62279.0,24.7048,24.7667,24.696,24.7579,62279.0
2019-03-15 14:20:00,28.0,28.01,27.93,27.95,64938.0,24.7579,24.7667,24.696,24.7137,64938.0
2019-03-15 14:25:00,27.95,27.99,27.94,27.96,28711.0,24.7137,24.749,24.7048,24.7225,28711.0
2019-03-15 14:30:00,27.96,27.99,27.95,27.99,55764.0,24.7225,24.749,24.7137,24.749,55764.0
2019-03-15 14:35:00,27.99,28.01,27.95,27.98,108290.0,24.749,24.7667,24.7137,24.7402,108290.0
2019-03-15 14:40:00,27.98,28.02,27.97,28.01,79880.0,24.7402,24.7756,24.7314,24.7667,79880.0
2019-03-15 14:45:00,28.0,28.03,27.99,28.01,31709.0,24.7579,24.7844,24.749,24.7667,31709.0
2019-03-15 14:50:00,28.0,28.01,27.97,28.0,33533.0,24.7579,24.7667,24.7314,24.7579,33533.0
2019-03-15 14:55:00,28.0,28.03,27.99,28.03,50616.0,24.7579,24.7844,24.749,24.7844,50616.0
2019-03-15 15:00:00,28.02,28.03,27.98,27.99,60836.0,24.7756,24.7844,24.7402,24.749,60836.0
2019-03-15 15:05:00,27.99,28.02,27.98,27.99,47315.0,24.749,24.7756,24.7402,24.749,47315.0
2019-03-15 15:10:00,28.0,28.01,27.97,27.98,77468.0,24.7579,24.7667,24.7314,24.7402,77468.0
2019-03-15 15:15:00,27.98,28.01,27.96,28.0,92115.0,24.7402,24.7667,24.7225,24.7579,92115.0
2019-03-15 15:20:00,28.01,28.01,27.97,27.97,107842.0,24.7667,24.7667,24.7314,24.7314,107842.0
2019-03-15 15:25:00,27.97,27.98,27.93,27.93,86389.0,24.7314,24.7402,24.696,24.696,86389.0
2019-03-15 15:30:00,27.93,27.94,27.87,27.88,371541.0,24.696,24.7048,24.6429,24.6518,371541.0
2019-03-15 15:35:00,27.88,27.93,27.87,27.93,204140.0,24.6518,24.696,24.6429,24.696,204140.0
2019-03-15 15:40:00,27.93,28.02,27.93,28.0,246026.0,24.696,24.7756,24.696,24.7579,246026.0
2019-03-15 15:45:00,28.0,28.01,27.98,28.0,179849.0,24.7579,24.7667,24.7402,24.7579,179849.0
2019-03-15 15:50:00,28.01,28.01,27.93,27.95,259082.0,24.7667,24.7667,24.696,24.7137,259082.0
2019-03-15 15:55:00,27.95,27.98,27.9,27.97,591892.0,24.7137,24.7402,24.6695,24.7314,591892.0
2019-03-18 09:30:00,28.13,28.31,28.1,28.19,186341.0,24.8728,25.032,24.8463,24.9259,186341.0
2019-03-18 09:35:00,28.16,28.27,28.13,28.27,78923.0,24.8994,24.9966,24.8728,24.9966,78923.0
2019-03-18 09:40:00,28.28,28.45,28.28,28.41,135486.0,25.0055,25.1558,25.0055,25.1204,135486.0
2019-03-18 09:45:00,28.4,28.47,28.35,28.46,89008.0,25.1116,25.1735,25.0674,25.1646,89008.0
2019-03-18 09:50:00,28.46,28.52,28.43,28.45,80877.0,25.1646,25.2177,25.1381,25.1558,80877.0
2019-03-18 09:55:00,28.45,28.51,28.43,28.49,72305.0,25.1558,25.2088,25.1381,25.1911,72305.0
2019-03-18 10:00:00,28.49,28.5,28.44,28.48,107180.0,25.1911,25.2,25.1469,25.1823,107180.0
2019-03-18 10:05:00,28.46,28.55,28.46,28.5,111894.0,25.1646,25.2442,25.1646,25.2,111894.0
2019-03-18 10:10:00,28.5,28.53,28.42,28.46,207335.0,25.2,25.2265,25.1292,25.1646,207335.0
2019-03-18 10:15:00,28.46,28.53,28.46,28.52,80031.0,25.1646,25.2265,25.1646,25.2177,80031.0
2019-03-18 10:20:00,28.52,28.55,28.47,28.53,68129.0,25.2177,25.2442,25.1735,25.2265,68129.0
2019-03-18 10:25:00,28.53,28.57,28.53,28.57,69406.0,25.2265,25.2619,25.2265,25.2619,69406.0
2019-03-18 10:30:00,28.57,28.57,28.52,28.55,70070.0,25.2619,25.2619,25.2177,25.2442,70070.0
2019-03-18 10:35:00,28.54,28.55,28.48,28.51,59263.0,25.2354,25.2442,25.1823,25.2088,59263.0
2019-03-18 10:40:00,28.51,28.58,28.5,28.58,128332.0,25.2088,25.2707,25.2,25.2707,128332.0
2019-03-18 10:45:00,28.58,28.68,28.56,28.68,69944.0,25.2707,25.3591,25.253,25.3591,69944.0
2019-03-18 10:50:00,28.68,28.78,28.67,28.75,281797.0,25.3591,25.4476,25.3503,25.421,281797.0
2019-03-18 10:55:00,28.76,28.84,28.74,28.83,214590.0,25.4299,25.5006,25.4122,25.4918,214590.0
2019-03-18 11:00:00,28.83,28.86,28.81,28.86,101725.0,25.4918,25.5183,25.4741,25.5183,101725.0
2019-03-18 11:05:00,28.86,28.89,28.84,28.88,95403.0,25.5183,25.5448,25.5006,25.536,95403.0
2019-03-18 11:10:00,28.88,28.89,28.82,28.84,87964.0,25.536,25.5448,25.4829,25.5006,87964.0
2019-03-18 11:15:00,28.84,28.9,28.81,28.88,86308.0,25.5006,25.5537,25.4741,25.536,86308.0
2019-03-18 11:20:00,28.88,28.9,28.82,28.86,128119.0,25.536,25.5537,25.4829,25.5183,128119.0
2019-03-18 11:25:00,28.86,28.89,28.81,28.86,65660.0,25.5183,25.5448,25.4741,25.5183,65660.0
2019-03-18 11:30:00,28.86,28.89,28.83,28.84,67391.0,25.5183,25.5448,25.4918,25.5006,67391.0
2019-03-18 11:35:00,28.83,28.88,28.83,28.88,90045.0,25.4918,25.536,25.4918,25.536,90045.0
2019-03-18 11:40:00,28.88,28.88,28.84,28.87,61851.0,25.536,25.536,25.5006,25.5271,61851.0
2019-03-18 11:45:00,28.86,28.88,28.83,28.86,51054.0,25.5183,25.536,25.4918,25.5183,51054.0
2019-03-18 11:50:00,28.86,28.88,28.85,28.87,51684.0,25.5183,25.536,25.5095,25.5271,51684.0
2019-03-18 11:55:00,28.88,28.89,28.85,28.88,78426.0,25.536,25.5448,25.5095,25.536,78426.0
2019-03-18 12:00:00,28.89,28.89,28.85,28.87,43319.0,25.5448,25.5448,25.5095,25.5271,43319.0
2019-03-18 12:05:00,28.87,28.91,28.84,28.9,110950.0,25.5271,25.5625,25.5006,25.5537,110950.0
2019-03-18 12:10:00,28.91,28.95,28.9,28.95,88897.0,25.5625,25.5979,25.5537,25.5979,88897.0
2019-03-18 12:15:00,28.95,29.0,28.94,28.97,65316.0,25.5979,25.6421,25.589,25.6156,65316.0
2019-03-18 12:20:00,28.97,29.0,28.95,28.96,82550.0,25.6156,25.6421,25.5979,25.6067,82550.0
2019-03-18 12:25:00,28.96,28.97,28.89,28.89,242077.0,25.6067,25.6156,25.5448,25.5448,242077.0
2019-03-18 12:30:00,28.9,28.9,28.81,28.84,76866.0,25.5537,25.5537,25.4741,25.5006,76866.0
2019-03-18 12:35:00,28.84,28.89,28.83,28.88,79794.0,25.5006,25.5448,25.4918,25.536,79794.0
2019-03-18 12:40:00,28.88,28.91,28.87,28.88,92896.0,25.536,25.5625,25.5271,25.536,92896.0
2019-03-18 12:45:00,28.89,28.9,28.85,28.88,56412.0,25.5448,25.5537,25.5095,25.536,56412.0
2019-03-18 12:50:00,28.88,28.92,28.88,28.9,44859.0,25.536,25.5714,25.536,25.5537,44859.0
2019-03-18 12:55:00,28.89,28.92,28.86,28.87,82410.0,25.5448,25.5714,25.5183,25.5271,82410.0
2019-03-18 13:00:00,28.87,28.87,28.84,28.87,36837.0,25.5271,25.5271,25.5006,25.5271,36837.0
2019-03-18 13:05:00,28.86,28.9,28.85,28.86,76933.0,25.5183,25.5537,25.5095,25.5183,76933.0
2019-03-18 13:10:00,28.86,28.94,28.85,28.92,71713.0,25.5183,25.589,25.5095,25.5714,71713.0
2019-03-18 13:15:00,28.91,28.92,28.89,28.89,51730.0,25.5625,25.5714,25.5448,25.5448,51730.0
2019-03-18 13:20:00,28.89,28.92,28.88,28.91,44218.0,25.5448,25.5714,25.536,25.5625,44218.0
2019-03-18 13:25:00,28.91,28.97,28.91,28.97,51867.0,25.5625,25.6156,25.5625,25.6156,51867.0
2019-03-18 13:30:00,28.96,28.96,28.92,28.92,29631.0,25.6067,25.6067,25.5714,25.5714,29631.0
2019-03-18 13:35:00,28.91,28.93,28.88,28.9,69545.0,25.5625,25.5802,25.536,25.5537,69545.0
2019-03-18 13:40:00,28.9,28.92,28.88,28.91,88234.0,25.5537,25.5714,25.536,25.5625,88234.0
2019-03-18 13:45:00,28.91,28.98,28.91,28.98,82358.0,25.5625,25.6244,25.5625,25.6244,82358.0
2019-03-18 13:50:00,28.97,29.0,28.93,28.95,116075.0,25.6156,25.6421,25.5802,25.5979,116075.0
2019-03-18 13:55:00,28.96,28.97,28.92,28.95,39512.0,25.6067,25.6156,25.5714,25.5979,39512.0
2019-03-18 14:00:00,28.95,28.97,28.93,28.97,55158.0,25.5979,25.6156,25.5802,25.6156,55158.0
2019-03-18 14:05:00,28.98,28.98,28.94,28.96,50097.0,25.6244,25.6244,25.589,25.6067,50097.0
2019-03-18 14:10:00,28.97,28.97,28.88,28.9,41825.0,25.6156,25.6156,25.536,25.5537,41825.0
2019-03-18 14:15:00,28.9,28.95,28.88,28.92,87982.0,25.5537,25.5979,25.536,25.5714,87982.0
2019-03-18 14:20:00,28.92,28.93,28.89,28.89,35808.0,25.5714,25.5802,25.5448,25.5448,35808.0
2019-03-18 14:25:00,28.89,28.9,28.88,28.89,35618.0,25.5448,25.5537,25.536,25.5448,35618.0
2019-03-18 14:30:00,28.89,28.89,28.86,28.87,23175.0,25.5448,25.5448,25.5183,25.5271,23175.0
2019-03-18 14:35:00,28.87,28.91,28.86,28.91,43049.0,25.5271,25.5625,25.5183,25.5625,43049.0
2019-03-18 14:40:00,28.91,28.92,28.89,28.9,45153.0,25.5625,25.5714,25.5448,25.5537,45153.0
2019-03-18 14:45:00,28.91,28.94,28.9,28.94,32633.0,25.5625,25.589,25.5537,25.589,32633.0
2019-03-18 14:50:00,28.94,28.97,28.92,28.96,102241.0,25.589,25.6156,25.5714,25.6067,102241.0
2019-03-18 14:55:00,28.96,28.97,28.94,28.94,61680.0,25.6067,25.6156,25.589,25.589,61680.0
2019-03-18 15:00:00,28.95,28.95,28.89,28.9,37075.0,25.5979,25.5979,25.5448,25.5537,37075.0
2019-03-18 15:05:00,28.9,28.9,28.88,28.9,25752.0,25.5537,25.5537,25.536,25.5537,25752.0
2019-03-18 15:10:00,28.9,28.91,28.86,28.89,81116.0,25.5537,25.5625,25.5183,25.5448,81116.0
2019-03-18 15:15:00,28.89,28.97,28.89,28.93,61398.0,25.5448,25.6156,25.5448,25.5802,61398.0
2019-03-18 15:20:00,28.92,28.95,28.91,28.91,33752.0,25.5714,25.5979,25.5625,25.5625,33752.0
2019-03-18 15:25:00,28.92,28.94,28.91,28.93,143308.0,25.5714,25.589,25.5625,25.5802,143308.0
2019-03-18 15:30:00,28.93,28.93,28.9,28.9,59380.0,25.5802,25.5802,25.5537,25.5537,59380.0
2019-03-18 15:35:00,28.91,28.93,28.9,28.92,77708.0,25.5625,25.5802,25.5537,25.5714,77708.0
2019-03-18 15:40:00,28.93,28.98,28.91,28.96,153270.0,25.5802,25.6244,25.5625,25.6067,153270.0
2019-03-18 15:45:00,28.96,28.98,28.91,28.92,169898.0,25.6067,25.6244,25.5625,25.5714,169898.0
2019-03-18 15:50:00,28.91,28.92,28.87,28.88,215772.0,25.5625,25.5714,25.5271,25.536,215772.0
2019-03-18 15:55:00,28.88,28.9,28.83,28.88,490766.0,25.536,25.5537,25.4918,25.536,490766.0
2019-03-19 09:30:00,29.12,29.3,29.11,29.28,153755.0,25.7482,25.9074,25.7394,25.8897,153755.0
2019-03-19 09:35:00,29.27,29.52,29.25,29.46,229547.0,25.8808,26.1019,25.8631,26.0488,229547.0
2019-03-19 09:40:00,29.47,29.54,29.35,29.37,119965.0,26.0577,26.1196,25.9516,25.9692,119965.0
2019-03-19 09:45:00,29.38,29.42,29.31,29.34,100400.0,25.9781,26.0135,25.9162,25.9427,100400.0
2019-03-19 09:50:00,29.33,29.36,29.2,29.3,149619.0,25.9339,25.9604,25.8189,25.9074,149619.0
2019-03-19 09:55:00,29.3,29.4,29.3,29.39,75964.0,25.9074,25.9958,25.9074,25.9869,75964.0
2019-03-19 10:00:00,29.39,29.43,29.38,29.41,78278.0,25.9869,26.0223,25.9781,26.0046,78278.0
2019-03-19 10:05:00,29.4,29.41,29.28,29.3,166010.0,25.9958,26.0046,25.8897,25.9074,166010.0
2019-03-19 10:10:00,29.29,29.33,29.26,29.32,78911.0,25.8985,25.9339,25.872,25.925,78911.0
2019-03-19 10:15:00,29.33,29.37,29.25,29.36,99554.0,25.9339,25.9692,25.8631,25.9604,99554.0
2019-03-19 10:20:00,29.35,29.36,29.28,29.31,100524.0,25.9516,25.9604,25.8897,25.9162,100524.0
2019-03-19 10:25:00,29.3,29.3,29.2,29.21,92066.0,25.9074,25.9074,25.8189,25.8278,92066.0
2019-03-19 10:30:00,29.22,29.24,29.17,29.2,170629.0,25.8366,25.8543,25.7924,25.8189,170629.0
2019-03-19 10:35:00,29.2,29.32,29.2,29.3,556610.0,25.8189,25.925,25.8189,25.9074,556610.0
2019-03-19 10:40:00,29.3,29.34,29.27,29.29,250356.0,25.9074,25.9427,25.8808,25.8985,250356.0
2019-03-19 10:45:00,29.3,29.35,29.24,29.31,115934.0,25.9074,25.9516,25.8543,25.9162,115934.0
2019-03-19 10:50:00,29.31,29.36,29.31,29.34,334316.0,25.9162,25.9604,25.9162,25.9427,334316.0
2019-03-19 10:55:00,29.35,29.35,29.26,29.27,82680.0,25.9516,25.9516,25.872,25.8808,82680.0
2019-03-19 11:00:00,29.26,29.28,29.2,29.24,145436.0,25.872,25.8897,25.8189,25.8543,145436.0
2019-03-19 11:05:00,29.25,29.33,29.22,29.32,136462.0,25.8631,25.9339,25.8366,25.925,136462.0
2019-03-19 11:10:00,29.32,29.41,29.29,29.39,139006.0,25.925,26.0046,25.8985,25.9869,139006.0
2019-03-19 11:15:00,29.4,29.41,29.32,29.32,101171.0,25.9958,26.0046,25.925,25.925,101171.0
2019-03-19 11:20:00,29.32,29.4,29.32,29.38,39243.0,25.925,25.9958,25.925,25.9781,39243.0
2019-03-19 11:25:00,29.37,29.4,29.32,29.33,70058.0,25.9692,25.9958,25.925,25.9339,70058.0
2019-03-19 11:30:00,29.33,29.39,29.31,29.38,89094.0,25.9339,25.9869,25.9162,25.9781,89094.0
2019-03-19 11:35:00,29.38,29.41,29.36,29.4,56089.0,25.9781,26.0046,25.9604,25.9958,56089.0
2019-03-19 11:40:00,29.4,29.45,29.4,29.43,124180.0,25.9958,26.04,25.9958,26.0223,124180.0
2019-03-19 11:45:00,29.44,29.48,29.41,29.48,80575.0,26.0311,26.0665,26.0046,26.0665,80575.0
2019-03-19 11:50:00,29.49,29.49,29.45,29.45,65368.0,26.0754,26.0754,26.04,26.04,65368.0
2019-03-19 11:55:00,29.45,29.46,29.4,29.46,81067.0,26.04,26.0488,25.9958,26.0488,81067.0
2019-03-19 12:00:00,29.46,29.51,29.45,29.47,152419.0,26.0488,26.093,26.04,26.0577,152419.0
2019-03-19 12:05:00,29.47,29.5,29.45,29.47,81014.0,26.0577,26.0842,26.04,26.0577,81014.0
2019-03-19 12:10:00,29.48,29.51,29.47,29.48,113928.0,26.0665,26.093,26.0577,26.0665,113928.0
2019-03-19 12:15:00,29.49,29.55,29.45,29.54,222232.0,26.0754,26.1284,26.04,26.1196,222232.0
2019-03-19 12:20:00,29.53,29.53,29.46,29.5,110996.0,26.1107,26.1107,26.0488,26.0842,110996.0
2019-03-19 12:25:00,29.51,29.51,29.48,29.49,70055.0,26.093,26.093,26.0665,26.0754,70055.0
2019-03-19 12:30:00,29.49,29.52,29.48,29.52,76249.0,26.0754,26.1019,26.0665,26.1019,76249.0
2019-03-19 12:35:00,29.52,29.53,29.49,29.51,113070.0,26.1019,26.1107,26.0754,26.093,113070.0
2019-03-19 12:40:00,29.51,29.53,29.51,29.52,45721.0,26.093,26.1107,26.093,26.1019,45721.0
2019-03-19 12:45:00,29.53,29.53,29.4,29.42,183553.0,26.1107,26.1107,25.9958,26.0135,183553.0
2019-03-19 12:50:00,29.41,29.44,29.39,29.4,193349.0,26.0046,26.0311,25.9869,25.9958,193349.0
2019-03-19 12:55:00,29.4,29.5,29.39,29.49,151241.0,25.9958,26.0842,25.9869,26.0754,151241.0
2019-03-19 13:00:00,29.5,29.52,29.47,29.5,73650.0,26.0842,26.1019,26.0577,26.0842,73650.0
2019-03-19 13:05:00,29.5,29.51,29.45,29.45,60491.0,26.0842,26.093,26.04,26.04,60491.0
2019-03-19 13:10:00,29.45,29.49,29.44,29.47,116425.0,26.04,26.0754,26.0311,26.0577,116425.0
2019-03-19 13:15:00,29.47,29.47,29.42,29.46,61852.0,26.0577,26.0577,26.0135,26.0488,61852.0
2019-03-19 13:20:00,29.46,29.48,29.42,29.42,57697.0,26.0488,26.0665,26.0135,26.0135,57697.0
2019-03-19 13:25:00,29.42,29.46,29.42,29.45,82352.0,26.0135,26.0488,26.0135,26.04,82352.0
2019-03-19 13:30:00,29.45,29.5,29.44,29.5,82466.0,26.04,26.0842,26.0311,26.0842,82466.0
2019-03-19 13:35:00,29.5,29.52,29.48,29.49,60661.0,26.0842,26.1019,26.0665,26.0754,60661.0
2019-03-19 13:40:00,29.49,29.5,29.47,29.48,34476.0,26.0754,26.0842,26.0577,26.0665,34476.0
2019-03-19 13:45:00,29.48,29.48,29.45,29.46,59222.0,26.0665,26.0665,26.04,26.0488,59222.0
2019-03-19 13:50:00,29.47,29.5,29.45,29.46,60161.0,26.0577,26.0842,26.04,26.0488,60161.0
2019-03-19 13:55:00,29.46,29.46,29.42,29.45,72447.0,26.0488,26.0488,26.0135,26.04,72447.0
2019-03-19 14:00:00,29.45,29.46,29.44,29.46,37547.0,26.04,26.0488,26.0311,26.0488,37547.0
2019-03-19 14:05:00,29.46,29.46,29.43,29.45,272124.0,26.0488,26.0488,26.0223,26.04,272124.0
2019-03-19 14:10:00,29.44,29.45,29.37,29.39,187003.0,26.0311,26.04,25.9692,25.9869,187003.0
2019-03-19 14:15:00,29.4,29.43,29.37,29.39,97531.0,25.9958,26.0223,25.9692,25.9869,97531.0
2019-03-19 14:20:00,29.39,29.39,29.34,29.36,74946.0,25.9869,25.9869,25.9427,25.9604,74946.0
2019-03-19 14:25:00,29.37,29.43,29.36,29.42,142692.0,25.9692,26.0223,25.9604,26.0135,142692.0
2019-03-19 14:30:00,29.42,29.44,29.35,29.37,97170.0,26.0135,26.0311,25.9516,25.9692,97170.0
2019-03-19 14:35:00,29.37,29.37,29.33,29.34,196162.0,25.9692,25.9692,25.9339,25.9427,196162.0
2019-03-19 14:40:00,29.33,29.34,29.28,29.31,101810.0,25.9339,25.9427,25.8897,25.9162,101810.0
2019-03-19 14:45:00,29.32,29.32,29.29,29.3,38239.0,25.925,25.925,25.8985,25.9074,38239.0
2019-03-19 14:50:00,29.29,29.3,29.25,29.27,86112.0,25.8985,25.9074,25.8631,25.8808,86112.0
2019-03-19 14:55:00,29.27,29.27,29.17,29.2,91473.0,25.8808,25.8808,25.7924,25.8189,91473.0
2019-03-19 15:00:00,29.2,29.25,29.19,29.23,154045.0,25.8189,25.8631,25.8101,25.8455,154045.0
2019-03-19 15:05:00,29.23,29.25,29.22,29.25,80564.0,25.8455,25.8631,25.8366,25.8631,80564.0
2019-03-19 15:10:00,29.25,29.26,29.16,29.19,161554.0,25.8631,25.872,25.7836,25.8101,161554.0
2019-03-19 15:15:00,29.2,29.24,29.16,29.23,133788.0,25.8189,25.8543,25.7836,25.8455,133788.0
2019-03-19 15:20:00,29.23,29.26,29.19,29.2,164536.0,25.8455,25.872,25.8101,25.8189,164536.0
2019-03-19 15:25:00,29.19,29.21,29.15,29.16,150801.0,25.8101,25.8278,25.7747,25.7836,150801.0
2019-03-19 15:30:00,29.15,29.17,29.1,29.15,237171.0,25.7747,25.7924,25.7305,25.7747,237171.0
2019-03-19 15:35:00,29.16,29.16,29.1,29.13,255605.0,25.7836,25.7836,25.7305,25.757,255605.0
2019-03-19 15:40:00,29.12,29.15,29.1,29.1,287980.0,25.7482,25.7747,25.7305,25.7305,287980.0
2019-03-19 15:45:00,29.1,29.12,29.09,29.11,314835.0,25.7305,25.7482,25.7217,25.7394,314835.0
2019-03-19 15:50:00,29.11,29.18,29.1,29.15,353153.0,25.7394,25.8012,25.7305,25.7747,353153.0
2019-03-19 15:55:00,29.15,29.28,29.15,29.28,934077.0,25.7747,25.8897,25.7747,25.8897,934077.0
2019-03-20 09:30:00,29.25,29.38,29.17,29.25,308953.0,25.8631,25.9781,25.7924,25.8631,308953.0
2019-03-20 09:35:00,29.25,29.25,29.07,29.08,178358.0,25.8631,25.8631,25.704,25.7128,178358.0
2019-03-20 09:40:00,29.09,29.22,29.08,29.15,182368.0,25.7217,25.8366,25.7128,25.7747,182368.0
2019-03-20 09:45:00,29.15,29.22,29.09,29.2,87919.0,25.7747,25.8366,25.7217,25.8189,87919.0
2019-03-20 09:50:00,29.2,29.24,29.17,29.17,139176.0,25.8189,25.8543,25.7924,25.7924,139176.0
2019-03-20 09:55:00,29.18,29.26,29.14,29.25,74082.0,25.8012,25.872,25.7659,25.8631,74082.0
2019-03-20 10:00:00,29.24,29.3,29.23,29.24,133850.0,25.8543,25.9074,25.8455,25.8543,133850.0
2019-03-20 10:05:00,29.24,29.27,29.22,29.25,134253.0,25.8543,25.8808,25.8366,25.8631,134253.0
2019-03-20 10:10:00,29.26,29.26,29.18,29.19,110917.0,25.872,25.872,25.8012,25.8101,110917.0
2019-03-20 10:15:00,29.18,29.22,29.16,29.2,71641.0,25.8012,25.8366,25.7836,25.8189,71641.0
2019-03-20 10:20:00,29.2,29.22,29.1,29.14,157322.0,25.8189,25.8366,25.7305,25.7659,157322.0
2019-03-20 10:25:00,29.14,29.16,29.12,29.14,124802.0,25.7659,25.7836,25.7482,25.7659,124802.0
2019-03-20 10:30:00,29.15,29.42,29.14,29.33,417838.0,25.7747,26.0135,25.7659,25.9339,417838.0
2019-03-20 10:35:00,29.34,29.38,29.29,29.35,136027.0,25.9427,25.9781,25.8985,25.9516,136027.0
2019-03-20 10:40:00,29.36,29.39,29.26,29.29,231137.0,25.9604,25.9869,25.872,25.8985,231137.0
2019-03-20 10:45:00,29.29,29.39,29.29,29.37,111316.0,25.8985,25.9869,25.8985,25.9692,111316.0
2019-03-20 10:50:00,29.37,29.38,29.33,29.35,106822.0,25.9692,25.9781,25.9339,25.9516,106822.0
2019-03-20 10:55:00,29.35,29.35,29.31,29.33,83473.0,25.9516,25.9516,25.9162,25.9339,83473.0
2019-03-20 11:00:00,29.34,29.38,29.33,29.35,107731.0,25.9427,25.9781,25.9339,25.9516,107731.0
2019-03-20 11:05:00,29.34,29.38,29.33,29.36,83040.0,25.9427,25.9781,25.9339,25.9604,83040.0
2019-03-20 11:10:00,29.37,29.38,29.34,29.36,173742.0,25.9692,25.9781,25.9427,25.9604,173742.0
2019-03-20 11:15:00,29.36,29.41,29.35,29.39,221875.0,25.9604,26.0046,25.9516,25.9869,221875.0
2019-03-20 11:20:00,29.39,29.46,29.37,29.41,70309.0,25.9869,26.0488,25.9692,26.0046,70309.0
2019-03-20 11:25:00,29.41,29.42,29.36,29.38,38844.0,26.0046,26.0135,25.9604,25.9781,38844.0
2019-03-20 11:30:00,29.38,29.42,29.34,29.35,74849.0,25.9781,26.0135,25.9427,25.9516,74849.0
2019-03-20 11:35:00,29.35,29.38,29.33,29.35,94298.0,25.9516,25.9781,25.9339,25.9516,94298.0
2019-03-20 11:40:00,29.34,29.41,29.34,29.38,54989.0,25.9427,26.0046,25.9427,25.9781,54989.0
2019-03-20 11:45:00,29.38,29.39,29.33,29.34,96412.0,25.9781,25.9869,25.9339,25.9427,96412.0
2019-03-20 11:50:00,29.35,29.38,29.34,29.37,84234.0,25.9516,25.9781,25.9427,25.9692,84234.0
2019-03-20 11:55:00,29.36,29.37,29.32,29.36,194050.0,25.9604,25.9692,25.925,25.9604,194050.0
2019-03-20 12:00:00,29.36,29.43,29.34,29.42,71905.0,25.9604,26.0223,25.9427,26.0135,71905.0
2019-03-20 12:05:00,29.42,29.48,29.41,29.48,73403.0,26.0135,26.0665,26.0046,26.0665,73403.0
2019-03-20 12:10:00,29.48,29.52,29.46,29.52,229214.0,26.0665,26.1019,26.0488,26.1019,229214.0
2019-03-20 12:15:00,29.51,29.52,29.47,29.48,87347.0,26.093,26.1019,26.0577,26.0665,87347.0
2019-03-20 12:20:00,29.48,29.52,29.46,29.5,60984.0,26.0665,26.1019,26.0488,26.0842,60984.0
2019-03-20 12:25:00,29.5,29.54,29.48,29.53,80713.0,26.0842,26.1196,26.0665,26.1107,80713.0
2019-03-20 12:30:00,29.53,29.53,29.41,29.47,104057.0,26.1107,26.1107,26.0046,26.0577,104057.0
2019-03-20 12:35:00,29.48,29.52,29.46,29.5,62374.0,26.0665,26.1019,26.0488,26.0842,62374.0
2019-03-20 12:40:00,29.49,29.51,29.45,29.49,48112.0,26.0754,26.093,26.04,26.0754,48112.0
2019-03-20 12:45:00,29.49,29.53,29.45,29.49,114034.0,26.0754,26.1107,26.04,26.0754,114034.0
2019-03-20 12:50:00,29.49,29.51,29.47,29.47,36466.0,26.0754,26.093,26.0577,26.0577,36466.0
2019-03-20 12:55:00,29.47,29.5,29.45,29.5,45152.0,26.0577,26.0842,26.04,26.0842,45152.0
2019-03-20 13:00:00,29.5,29.52,29.47,29.5,72001.0,26.0842,26.1019,26.0577,26.0842,72001.0
2019-03-20 13:05:00,29.5,29.51,29.48,29.5,43460.0,26.0842,26.093,26.0665,26.0842,43460.0
2019-03-20 13:10:00,29.48,29.51,29.48,29.49,38750.0,26.0665,26.093,26.0665,26.0754,38750.0
2019-03-20 13:15:00,29.49,29.49,29.46,29.48,38122.0,26.0754,26.0754,26.0488,26.0665,38122.0
2019-03-20 13:20:00,29.47,29.51,29.47,29.5,37558.0,26.0577,26.093,26.0577,26.0842,37558.0
2019-03-20 13:25:00,29.51,29.52,29.47,29.5,75019.0,26.093,26.1019,26.0577,26.0842,75019.0
2019-03-20 13:30:00,29.5,29.5,29.48,29.49,117744.0,26.0842,26.0842,26.0665,26.0754,117744.0
2019-03-20 13:35:00,29.48,29.59,29.48,29.59,89219.0,26.0665,26.1638,26.0665,26.1638,89219.0
2019-03-20 13:40:00,29.59,29.67,29.58,29.66,147289.0,26.1638,26.2345,26.1549,26.2257,147289.0
2019-03-20 13:45:00,29.66,29.66,29.61,29.64,91533.0,26.2257,26.2257,26.1815,26.208,91533.0
2019-03-20 13:50:00,29.64,29.65,29.6,29.62,89114.0,26.208,26.2168,26.1726,26.1903,89114.0
2019-03-20 13:55:00,29.61,29.63,29.57,29.61,62649.0,26.1815,26.1991,26.1461,26.1815,62649.0
2019-03-20 14:00:00,29.62,29.85,29.61,29.85,218981.0,26.1903,26.3937,26.1815,26.3937,218981.0
2019-03-20 14:05:00,29.85,29.86,29.78,29.81,149211.0,26.3937,26.4025,26.3318,26.3583,149211.0
2019-03-20 14:10:00,29.81,29.89,29.81,29.83,135644.0,26.3583,26.429,26.3583,26.376,135644.0
2019-03-20 14:15:00,29.84,29.86,29.8,29.81,145878.0,26.3848,26.4025,26.3495,26.3583,145878.0
2019-03-20 14:20:00,29.8,29.9,29.8,29.9,127798.0,26.3495,26.4379,26.3495,26.4379,127798.0
2019-03-20 14:25:00,29.89,29.95,29.87,29.95,127966.0,26.429,26.4821,26.4114,26.4821,127966.0
2019-03-20 14:30:00,29.96,30.09,29.93,30.08,489653.0,26.4909,26.6059,26.4644,26.597,489653.0
2019-03-20 14:35:00,30.08,30.13,30.03,30.1,346496.0,26.597,26.6412,26.5528,26.6147,346496.0
2019-03-20 14:40:00,30.11,30.14,30.06,30.09,159729.0,26.6236,26.6501,26.5794,26.6059,159729.0
2019-03-20 14:45:00,30.09,30.15,30.07,30.14,86433.0,26.6059,26.6589,26.5882,26.6501,86433.0
2019-03-20 14:50:00,30.14,30.24,30.13,30.2,163065.0,26.6501,26.7385,26.6412,26.7031,163065.0
2019-03-20 14:55:00,30.2,30.35,30.2,30.28,403050.0,26.7031,26.8358,26.7031,26.7739,403050.0
2019-03-20 15:00:00,30.28,30.34,30.26,30.29,168295.0,26.7739,26.8269,26.7562,26.7827,168295.0
2019-03-20 15:05:00,30.29,30.35,30.27,30.31,245464.0,26.7827,26.8358,26.765,26.8004,245464.0
2019-03-20 15:10:00,30.31,30.35,30.27,30.33,275153.0,26.8004,26.8358,26.765,26.8181,275153.0
2019-03-20 15:15:00,30.33,30.35,30.31,30.33,203379.0,26.8181,26.8358,26.8004,26.8181,203379.0
2019-03-20 15:20:00,30.33,30.33,30.23,30.25,73665.0,26.8181,26.8181,26.7297,26.7474,73665.0
2019-03-20 15:25:00,30.24,30.26,30.2,30.22,101336.0,26.7385,26.7562,26.7031,26.7208,101336.0
2019-03-20 15:30:00,30.22,30.23,30.04,30.07,291664.0,26.7208,26.7297,26.5617,26.5882,291664.0
2019-03-20 15:35:00,30.07,30.11,30.06,30.1,117628.0,26.5882,26.6236,26.5794,26.6147,117628.0
2019-03-20 15:40:00,30.1,30.14,30.08,30.13,296420.0,26.6147,26.6501,26.597,26.6412,296420.0
2019-03-20 15:45:00,30.13,30.19,30.12,30.16,253896.0,26.6412,26.6943,26.6324,26.6678,253896.0
2019-03-20 15:50:00,30.16,30.17,30.13,30.15,306115.0,26.6678,26.6766,26.6412,26.6589,306115.0
2019-03-20 15:55:00,30.14,30.17,30.09,30.11,821783.0,26.6501,26.6766,26.6059,26.6236,821783.0
2019-03-21 09:30:00,29.85,30.03,29.83,30.0,209251.0,26.3937,26.5528,26.376,26.5263,209251.0
2019-03-21 09:35:00,30.0,30.08,29.97,29.98,173669.0,26.5263,26.597,26.4998,26.5086,173669.0
2019-03-21 09:40:00,29.97,29.97,29.79,29.87,122299.0,26.4998,26.4998,26.3406,26.4114,122299.0
2019-03-21 09:45:00,29.88,29.92,29.77,29.78,95890.0,26.4202,26.4556,26.3229,26.3318,95890.0
2019-03-21 09:50:00,29.77,29.84,29.7,29.7,71648.0,26.3229,26.3848,26.261,26.261,71648.0
2019-03-21 09:55:00,29.71,29.79,29.71,29.75,93172.0,26.2699,26.3406,26.2699,26.3052,93172.0
2019-03-21 10:00:00,29.77,29.78,29.73,29.77,73657.0,26.3229,26.3318,26.2876,26.3229,73657.0
2019-03-21 10:05:00,29.77,29.85,29.77,29.82,107311.0,26.3229,26.3937,26.3229,26.3671,107311.0
2019-03-21 10:10:00,29.83,29.89,29.82,29.87,72926.0,26.376,26.429,26.3671,26.4114,72926.0
2019-03-21 10:15:00,29.87,29.88,29.8,29.81,73676.0,26.4114,26.4202,26.3495,26.3583,73676.0
2019-03-21 10:20:00,29.82,29.86,29.79,29.86,90652.0,26.3671,26.4025,26.3406,26.4025,90652.0
2019-03-21 10:25:00,29.86,29.87,29.79,29.81,87344.0,26.4025,26.4114,26.3406,26.3583,87344.0
2019-03-21 10:30:00,29.8,29.85,29.78,29.83,92183.0,26.3495,26.3937,26.3318,26.376,92183.0
2019-03-21 10:35:00,29.83,29.87,29.8,29.86,61821.0,26.376,26.4114,26.3495,26.4025,61821.0
2019-03-21 10:40:00,29.86,29.87,29.81,29.84,81212.0,26.4025,26.4114,26.3583,26.3848,81212.0
2019-03-21 10:45:00,29.84,29.92,29.8,29.87,131774.0,26.3848,26.4556,26.3495,26.4114,131774.0
2019-03-21 10:50:00,29.88,29.97,29.85,29.97,64783.0,26.4202,26.4998,26.3937,26.4998,64783.0
2019-03-21 10:55:00,29.96,29.98,29.92,29.95,141146.0,26.4909,26.5086,26.4556,26.4821,141146.0
2019-03-21 11:00:00,29.95,30.05,29.93,30.03,202688.0,26.4821,26.5705,26.4644,26.5528,202688.0
2019-03-21 11:05:00,30.03,30.09,30.0,30.06,348982.0,26.5528,26.6059,26.5263,26.5794,348982.0
2019-03-21 11:10:00,30.06,30.15,30.06,30.1,176773.0,26.5794,26.6589,26.5794,26.6147,176773.0
2019-03-21 11:15:00,30.1,30.11,30.01,30.05,67996.0,26.6147,26.6236,26.5351,26.5705,67996.0
2019-03-21 11:20:00,30.04,30.06,30.0,30.05,175912.0,26.5617,26.5794,26.5263,26.5705,175912.0
2019-03-21 11:25:00,30.06,30.12,30.03,30.04,77053.0,26.5794,26.6324,26.5528,26.5617,77053.0
2019-03-21 11:30:00,30.04,30.11,30.02,30.04,93617.0,26.5617,26.6236,26.544,26.5617,93617.0
2019-03-21 11:35:00,30.04,30.07,29.96,29.97,113462.0,26.5617,26.5882,26.4909,26.4998,113462.0
2019-03-21 11:40:00,29.97,30.07,29.96,30.0,157882.0,26.4998,26.5882,26.4909,26.5263,157882.0
2019-03-21 11:45:00,30.0,30.05,29.95,29.97,95527.0,26.5263,26.5705,26.4821,26.4998,95527.0
2019-03-21 11:50:00,29.98,30.02,29.96,30.02,45785.0,26.5086,26.544,26.4909,26.544,45785.0
2019-03-21 11:55:00,30.02,30.11,30.0,30.08,71600.0,26.544,26.6236,26.5263,26.597,71600.0
2019-03-21 12:00:00,30.08,30.09,30.0,30.01,51768.0,26.597,26.6059,26.5263,26.5351,51768.0
2019-03-21 12:05:00,30.0,30.05,29.99,30.02,61338.0,26.5263,26.5705,26.5175,26.544,61338.0
2019-03-21 12:10:00,30.02,30.05,29.99,30.0,48109.0,26.544,26.5705,26.5175,26.5263,48109.0
2019-03-21 12:15:00,30.0,30.02,29.94,29.96,83326.0,26.5263,26.544,26.4732,26.4909,83326.0
2019-03-21 12:20:00,29.95,29.96,29.91,29.92,97712.0,26.4821,26.4909,26.4467,26.4556,97712.0
2019-03-21 12:25:00,29.91,29.93,29.83,29.89,100211.0,26.4467,26.4644,26.376,26.429,100211.0
2019-03-21 12:30:00,29.89,29.91,29.84,29.87,66476.0,26.429,26.4467,26.3848,26.4114,66476.0
2019-03-21 12:35:00,29.87,29.88,29.8,29.8,58187.0,26.4114,26.4202,26.3495,26.3495,58187.0
2019-03-21 12:40:00,29.81,29.86,29.8,29.82,57114.0,26.3583,26.4025,26.3495,26.3671,57114.0
2019-03-21 12:45:00,29.81,29.85,29.8,29.82,105983.0,26.3583,26.3937,26.3495,26.3671,105983.0
2019-03-21 12:50:00,29.82,29.83,29.75,29.79,100448.0,26.3671,26.376,26.3052,26.3406,100448.0
2019-03-21 12:55:00,29.79,29.82,29.78,29.8,39912.0,26.3406,26.3671,26.3318,26.3495,39912.0
2019-03-21 13:00:00,29.81,29.91,29.79,29.9,60296.0,26.3583,26.4467,26.3406,26.4379,60296.0
2019-03-21 13:05:00,29.9,29.91,29.86,29.88,61183.0,26.4379,26.4467,26.4025,26.4202,61183.0
2019-03-21 13:10:00,29.88,29.89,29.85,29.87,67183.0,26.4202,26.429,26.3937,26.4114,67183.0
2019-03-21 13:15:00,29.87,29.88,29.82,29.83,44726.0,26.4114,26.4202,26.3671,26.376,44726.0
2019-03-21 13:20:00,29.83,29.87,29.82,29.85,46402.0,26.376,26.4114,26.3671,26.3937,46402.0
2019-03-21 13:25:00,29.85,29.9,29.85,29.9,45401.0,26.3937,26.4379,26.3937,26.4379,45401.0
2019-03-21 13:30:00,29.91,29.95,29.9,29.91,65384.0,26.4467,26.4821,26.4379,26.4467,65384.0
2019-03-21 13:35:00,29.91,29.93,29.9,29.92,40147.0,26.4467,26.4644,26.4379,26.4556,40147.0
2019-03-21 13:40:00,29.91,29.94,29.89,29.91,43267.0,26.4467,26.4732,26.429,26.4467,43267.0
2019-03-21 13:45:00,29.92,29.92,29.85,29.91,32750.0,26.4556,26.4556,26.3937,26.4467,32750.0
2019-03-21 13:50:00,29.91,29.96,29.91,29.95,84614.0,26.4467,26.4909,26.4467,26.4821,84614.0
2019-03-21 13:55:00,29.94,29.96,29.88,29.91,41587.0,26.4732,26.4909,26.4202,26.4467,41587.0
2019-03-21 14:00:00,29.91,29.95,29.87,29.92,58696.0,26.4467,26.4821,26.4114,26.4556,58696.0
2019-03-21 14:05:00,29.92,29.96,29.91,29.94,64134.0,26.4556,26.4909,26.4467,26.4732,64134.0
2019-03-21 14:10:00,29.94,29.98,29.93,29.94,73816.0,26.4732,26.5086,26.4644,26.4732,73816.0
2019-03-21 14:15:00,29.94,29.96,29.89,29.89,74720.0,26.4732,26.4909,26.429,26.429,74720.0
2019-03-21 14:20:00,29.89,29.95,29.88,29.94,50265.0,26.429,26.4821,26.4202,26.4732,50265.0
2019-03-21 14:25:00,29.95,30.02,29.94,30.02,69275.0,26.4821,26.544,26.4732,26.544,69275.0
2019-03-21 14:30:00,30.02,30.05,30.0,30.04,101238.0,26.544,26.5705,26.5263,26.5617,101238.0
2019-03-21 14:35:00,30.04,30.07,30.02,30.07,60105.0,26.5617,26.5882,26.544,26.5882,60105.0
2019-03-21 14:40:00,30.06,30.06,30.03,30.04,34561.0,26.5794,26.5794,26.5528,26.5617,34561.0
2019-03-21 14:45:00,30.05,30.05,30.03,30.05,49911.0,26.5705,26.5705,26.5528,26.5705,49911.0
2019-03-21 14:50:00,30.05,30.06,30.03,30.05,71270.0,26.5705,26.5794,26.5528,26.5705,71270.0
2019-03-21 14:55:00,30.05,30.05,30.0,30.0,84124.0,26.5705,26.5705,26.5263,26.5263,84124.0
2019-03-21 15:00:00,30.0,30.06,30.0,30.05,143290.0,26.5263,26.5794,26.5263,26.5705,143290.0
2019-03-21 15:05:00,30.05,30.06,30.02,30.03,83776.0,26.5705,26.5794,26.544,26.5528,83776.0
2019-03-21 15:10:00,30.03,30.03,29.96,30.0,60132.0,26.5528,26.5528,26.4909,26.5263,60132.0
2019-03-21 15:15:00,30.0,30.02,29.96,30.02,54289.0,26.5263,26.544,26.4909,26.544,54289.0
2019-03-21 15:20:00,30.02,30.04,30.0,30.03,51269.0,26.544,26.5617,26.5263,26.5528,51269.0
2019-03-21 15:25:00,30.03,30.05,30.01,30.02,50769.0,26.5528,26.5705,26.5351,26.544,50769.0
2019-03-21 15:30:00,30.02,30.05,29.98,30.01,111437.0,26.544,26.5705,26.5086,26.5351,111437.0
2019-03-21 15:35:00,30.02,30.07,29.99,30.04,205995.0,26.544,26.5882,26.5175,26.5617,205995.0
2019-03-21 15:40:00,30.04,30.08,30.03,30.08,117444.0,26.5617,26.597,26.5528,26.597,117444.0
2019-03-21 15:45:00,30.08,30.08,30.02,30.06,232640.0,26.597,26.597,26.544,26.5794,232640.0
2019-03-21 15:50:00,30.05,30.06,30.02,30.04,187386.0,26.5705,26.5794,26.544,26.5617,187386.0
2019-03-21 15:55:00,30.03,30.08,30.0,30.05,497436.0,26.5528,26.597,26.5263,26.5705,497436.0
2019-03-22 09:30:00,29.77,29.89,29.7,29.76,193149.0,26.3229,26.429,26.261,26.3141,193149.0
2019-03-22 09:35:00,29.76,29.77,29.52,29.57,338516.0,26.3141,26.3229,26.1019,26.1461,338516.0
2019-03-22 09:40:00,29.57,29.58,29.43,29.43,173817.0,26.1461,26.1549,26.0223,26.0223,173817.0
2019-03-22 09:45:00,29.43,29.45,29.32,29.39,212613.0,26.0223,26.04,25.925,25.9869,212613.0
2019-03-22 09:50:00,29.39,29.41,29.21,29.21,201091.0,25.9869,26.0046,25.8278,25.8278,201091.0
2019-03-22 09:55:00,29.22,29.26,29.13,29.14,132153.0,25.8366,25.872,25.757,25.7659,132153.0
2019-03-22 10:00:00,29.13,29.27,29.0,29.0,297870.0,25.757,25.8808,25.6421,25.6421,297870.0
2019-03-22 10:05:00,29.01,29.15,28.99,29.08,131160.0,25.6509,25.7747,25.6332,25.7128,131160.0
2019-03-22 10:10:00,29.08,29.13,29.04,29.05,162806.0,25.7128,25.757,25.6775,25.6863,162806.0
2019-03-22 10:15:00,29.04,29.18,28.99,29.18,55113.0,25.6775,25.8012,25.6332,25.8012,55113.0
2019-03-22 10:20:00,29.19,29.21,29.14,29.14,49796.0,25.8101,25.8278,25.7659,25.7659,49796.0
2019-03-22 10:25:00,29.15,29.15,29.03,29.05,69704.0,25.7747,25.7747,25.6686,25.6863,69704.0
2019-03-22 10:30:00,29.05,29.09,29.0,29.09,105292.0,25.6863,25.7217,25.6421,25.7217,105292.0
2019-03-22 10:35:00,29.08,29.13,29.02,29.02,38859.0,25.7128,25.757,25.6598,25.6598,38859.0
2019-03-22 10:40:00,29.02,29.06,28.93,29.05,106192.0,25.6598,25.6951,25.5802,25.6863,106192.0
2019-03-22 10:45:00,29.04,29.05,28.94,28.96,145926.0,25.6775,25.6863,25.589,25.6067,145926.0
2019-03-22 10:50:00,28.96,29.02,28.94,28.99,121353.0,25.6067,25.6598,25.589,25.6332,121353.0
2019-03-22 10:55:00,28.99,29.02,28.93,28.94,119497.0,25.6332,25.6598,25.5802,25.589,119497.0
2019-03-22 11:00:00,28.94,28.97,28.87,28.88,100460.0,25.589,25.6156,25.5271,25.536,100460.0
2019-03-22 11:05:00,28.88,28.96,28.88,28.95,117879.0,25.536,25.6067,25.536,25.5979,117879.0
2019-03-22 11:10:00,28.96,28.99,28.89,28.99,116881.0,25.6067,25.6332,25.5448,25.6332,116881.0
2019-03-22 11:15:00,28.99,29.04,28.92,29.03,104092.0,25.6332,25.6775,25.5714,25.6686,104092.0
2019-03-22 11:20:00,29.02,29.03,28.93,28.95,74424.0,25.6598,25.6686,25.5802,25.5979,74424.0
2019-03-22 11:25:00,28.94,29.0,28.92,28.95,79598.0,25.589,25.6421,25.5714,25.5979,79598.0
2019-03-22 11:30:00,28.94,28.96,28.87,28.9,93854.0,25.589,25.6067,25.5271,25.5537,93854.0
2019-03-22 11:35:00,28.9,28.93,28.85,28.87,86881.0,25.5537,25.5802,25.5095,25.5271,86881.0
2019-03-22 11:40:00,28.87,28.9,28.84,28.87,128621.0,25.5271,25.5537,25.5006,25.5271,128621.0
2019-03-22 11:45:00,28.88,28.88,28.79,28.83,107631.0,25.536,25.536,25.4564,25.4918,107631.0
2019-03-22 11:50:00,28.83,28.83,28.76,28.77,97848.0,25.4918,25.4918,25.4299,25.4387,97848.0
2019-03-22 11:55:00,28.77,28.81,28.73,28.73,100217.0,25.4387,25.4741,25.4034,25.4034,100217.0
2019-03-22 12:00:00,28.74,28.84,28.74,28.83,99401.0,25.4122,25.5006,25.4122,25.4918,99401.0
2019-03-22 12:05:00,28.82,28.85,28.75,28.8,132683.0,25.4829,25.5095,25.421,25.4652,132683.0
2019-03-22 12:10:00,28.8,28.81,28.73,28.73,71784.0,25.4652,25.4741,25.4034,25.4034,71784.0
2019-03-22 12:15:00,28.73,28.8,28.71,28.73,76202.0,25.4034,25.4652,25.3857,25.4034,76202.0
2019-03-22 12:20:00,28.73,28.78,28.69,28.75,135787.0,25.4034,25.4476,25.368,25.421,135787.0
2019-03-22 12:25:00,28.74,28.76,28.68,28.74,129355.0,25.4122,25.4299,25.3591,25.4122,129355.0
2019-03-22 12:30:00,28.73,28.81,28.68,28.77,152549.0,25.4034,25.4741,25.3591,25.4387,152549.0
2019-03-22 12:35:00,28.76,28.78,28.72,28.74,57069.0,25.4299,25.4476,25.3945,25.4122,57069.0
2019-03-22 12:40:00,28.74,28.74,28.65,28.65,112229.0,25.4122,25.4122,25.3326,25.3326,112229.0
2019-03-22 12:45:00,28.66,28.73,28.64,28.72,61005.0,25.3415,25.4034,25.3238,25.3945,61005.0
2019-03-22 12:50:00,28.72,28.8,28.71,28.8,65119.0,25.3945,25.4652,25.3857,25.4652,65119.0
2019-03-22 12:55:00,28.8,28.86,28.75,28.86,64160.0,25.4652,25.5183,25.421,25.5183,64160.0
2019-03-22 13:00:00,28.85,28.91,28.83,28.89,58766.0,25.5095,25.5625,25.4918,25.5448,58766.0
2019-03-22 13:05:00,28.89,28.96,28.86,28.94,49924.0,25.5448,25.6067,25.5183,25.589,49924.0
2019-03-22 13:10:00,28.94,28.95,28.87,28.89,27787.0,25.589,25.5979,25.5271,25.5448,27787.0
2019-03-22 13:15:00,28.9,28.9,28.84,28.87,78894.0,25.5537,25.5537,25.5006,25.5271,78894.0
2019-03-22 13:20:00,28.87,28.87,28.8,28.84,32656.0,25.5271,25.5271,25.4652,25.5006,32656.0
2019-03-22 13:25:00,28.84,28.86,28.82,28.86,48144.0,25.5006,25.5183,25.4829,25.5183,48144.0
2019-03-22 13:30:00,28.85,29.0,28.85,28.94,83916.0,25.5095,25.6421,25.5095,25.589,83916.0
2019-03-22 13:35:00,28.95,28.97,28.91,28.94,55963.0,25.5979,25.6156,25.5625,25.589,55963.0
2019-03-22 13:40:00,28.95,28.99,28.93,28.98,114021.0,25.5979,25.6332,25.5802,25.6244,114021.0
2019-03-22 13:45:00,28.98,29.0,28.91,28.93,46179.0,25.6244,25.6421,25.5625,25.5802,46179.0
2019-03-22 13:50:00,28.93,28.94,28.9,28.94,52989.0,25.5802,25.589,25.5537,25.589,52989.0
2019-03-22 13:55:00,28.93,28.94,28.84,28.87,82675.0,25.5802,25.589,25.5006,25.5271,82675.0
2019-03-22 14:00:00,28.87,28.93,28.84,28.9,83568.0,25.5271,25.5802,25.5006,25.5537,83568.0
2019-03-22 14:05:00,28.9,28.94,28.9,28.94,58250.0,25.5537,25.589,25.5537,25.589,58250.0
2019-03-22 14:10:00,28.93,28.98,28.92,28.96,76487.0,25.5802,25.6244,25.5714,25.6067,76487.0
2019-03-22 14:15:00,28.96,29.01,28.96,28.97,88820.0,25.6067,25.6509,25.6067,25.6156,88820.0
2019-03-22 14:20:00,28.98,29.01,28.97,28.97,55229.0,25.6244,25.6509,25.6156,25.6156,55229.0
2019-03-22 14:25:00,28.98,29.04,28.95,29.01,72333.0,25.6244,25.6775,25.5979,25.6509,72333.0
2019-03-22 14:30:00,29.01,29.03,28.96,28.99,108565.0,25.6509,25.6686,25.6067,25.6332,108565.0
2019-03-22 14:35:00,28.99,29.0,28.98,28.99,69332.0,25.6332,25.6421,25.6244,25.6332,69332.0
2019-03-22 14:40:00,29.0,29.03,28.96,29.01,102053.0,25.6421,25.6686,25.6067,25.6509,102053.0
2019-03-22 14:45:00,29.02,29.06,29.0,29.05,54684.0,25.6598,25.6951,25.6421,25.6863,54684.0
2019-03-22 14:50:00,29.05,29.14,29.03,29.12,79146.0,25.6863,25.7659,25.6686,25.7482,79146.0
2019-03-22 14:55:00,29.12,29.14,29.11,29.12,77873.0,25.7482,25.7659,25.7394,25.7482,77873.0
2019-03-22 15:00:00,29.12,29.15,29.1,29.1,293481.0,25.7482,25.7747,25.7305,25.7305,293481.0
2019-03-22 15:05:00,29.11,29.13,29.1,29.11,60325.0,25.7394,25.757,25.7305,25.7394,60325.0
2019-03-22 15:10:00,29.11,29.12,28.97,29.0,95582.0,25.7394,25.7482,25.6156,25.6421,95582.0
2019-03-22 15:15:00,28.99,29.04,28.96,28.99,128047.0,25.6332,25.6775,25.6067,25.6332,128047.0
2019-03-22 15:20:00,28.99,29.05,28.95,28.97,121726.0,25.6332,25.6863,25.5979,25.6156,121726.0
2019-03-22 15:25:00,28.97,28.98,28.9,28.9,88130.0,25.6156,25.6244,25.5537,25.5537,88130.0
2019-03-22 15:30:00,28.9,28.93,28.85,28.86,121499.0,25.5537,25.5802,25.5095,25.5183,121499.0
2019-03-22 15:35:00,28.86,28.93,28.84,28.86,123520.0,25.5183,25.5802,25.5006,25.5183,123520.0
2019-03-22 15:40:00,28.87,28.87,28.81,28.84,148479.0,25.5271,25.5271,25.4741,25.5006,148479.0
2019-03-22 15:45:00,28.84,28.9,28.82,28.85,258446.0,25.5006,25.5537,25.4829,25.5095,258446.0
2019-03-22 15:50:00,28.85,28.86,28.78,28.79,313567.0,25.5095,25.5183,25.4476,25.4564,313567.0
2019-03-22 15:55:00,28.79,28.85,28.72,28.73,705419.0,25.4564,25.5095,25.3945,25.4034,705419.0
2019-03-25 09:30:00,28.5,28.52,28.23,28.51,214399.0,25.2,25.2177,24.9612,25.2088,214399.0
2019-03-25 09:35:00,28.53,28.67,28.46,28.6,111988.0,25.2265,25.3503,25.1646,25.2884,111988.0
2019-03-25 09:40:00,28.59,28.61,28.29,28.3,91893.0,25.2796,25.2972,25.0143,25.0231,91893.0
2019-03-25 09:45:00,28.29,28.32,28.23,28.27,74166.0,25.0143,25.0408,24.9612,24.9966,74166.0
2019-03-25 09:50:00,28.27,28.36,28.21,28.25,96387.0,24.9966,25.0762,24.9436,24.9789,96387.0
2019-03-25 09:55:00,28.24,28.27,28.09,28.09,106424.0,24.9701,24.9966,24.8375,24.8375,106424.0
2019-03-25 10:00:00,28.08,28.13,27.96,28.03,183186.0,24.8286,24.8728,24.7225,24.7844,183186.0
2019-03-25 10:05:00,28.03,28.15,28.03,28.07,99451.0,24.7844,24.8905,24.7844,24.8198,99451.0
2019-03-25 10:10:00,28.06,28.06,27.96,28.01,74504.0,24.8109,24.8109,24.7225,24.7667,74504.0
2019-03-25 10:15:00,28.0,28.11,28.0,28.05,254742.0,24.7579,24.8551,24.7579,24.8021,254742.0
2019-03-25 10:20:00,28.05,28.14,28.05,28.11,117905.0,24.8021,24.8817,24.8021,24.8551,117905.0
2019-03-25 10:25:00,28.11,28.19,28.09,28.16,93452.0,24.8551,24.9259,24.8375,24.8994,93452.0
2019-03-25 10:30:00,28.16,28.22,28.15,28.18,95377.0,24.8994,24.9524,24.8905,24.917,95377.0
2019-03-25 10:35:00,28.18,28.21,28.13,28.14,62915.0,24.917,24.9436,24.8728,24.8817,62915.0
2019-03-25 10:40:00,28.12,28.18,28.11,28.16,86268.0,24.864,24.917,24.8551,24.8994,86268.0
2019-03-25 10:45:00,28.16,28.21,28.12,28.2,42291.0,24.8994,24.9436,24.864,24.9347,42291.0
2019-03-25 10:50:00,28.2,28.3,28.19,28.27,87439.0,24.9347,25.0231,24.9259,24.9966,87439.0
2019-03-25 10:55:00,28.26,28.31,28.17,28.23,96695.0,24.9878,25.032,24.9082,24.9612,96695.0
2019-03-25 11:00:00,28.23,28.24,28.16,28.17,47082.0,24.9612,24.9701,24.8994,24.9082,47082.0
2019-03-25 11:05:00,28.17,28.27,28.17,28.23,57202.0,24.9082,24.9966,24.9082,24.9612,57202.0
2019-03-25 11:10:00,28.22,28.31,28.2,28.28,66223.0,24.9524,25.032,24.9347,25.0055,66223.0
2019-03-25 11:15:00,28.28,28.37,28.25,28.37,74043.0,25.0055,25.085,24.9789,25.085,74043.0
2019-03-25 11:20:00,28.37,28.41,28.33,28.36,60692.0,25.085,25.1204,25.0497,25.0762,60692.0
2019-03-25 11:25:00,28.36,28.44,28.35,28.41,45490.0,25.0762,25.1469,25.0674,25.1204,45490.0
2019-03-25 11:30:00,28.41,28.41,28.25,28.27,75776.0,25.1204,25.1204,24.9789,24.9966,75776.0
2019-03-25 11:35:00,28.27,28.28,28.15,28.19,102829.0,24.9966,25.0055,24.8905,24.9259,102829.0
2019-03-25 11:40:00,28.19,28.19,28.12,28.15,60190.0,24.9259,24.9259,24.864,24.8905,60190.0
2019-03-25 11:45:00,28.14,28.22,28.11,28.16,51428.0,24.8817,24.9524,24.8551,24.8994,51428.0
2019-03-25 11:50:00,28.15,28.22,28.15,28.17,53282.0,24.8905,24.9524,24.8905,24.9082,53282.0
2019-03-25 11:55:00,28.17,28.22,28.15,28.17,98514.0,24.9082,24.9524,24.8905,24.9082,98514.0
2019-03-25 12:00:00,28.18,28.25,28.14,28.25,73419.0,24.917,24.9789,24.8817,24.9789,73419.0
2019-03-25 12:05:00,28.25,28.29,28.24,28.24,52270.0,24.9789,25.0143,24.9701,24.9701,52270.0
2019-03-25 12:10:00,28.23,28.26,28.18,28.2,41298.0,24.9612,24.9878,24.917,24.9347,41298.0
2019-03-25 12:15:00,28.19,28.25,28.18,28.23,70997.0,24.9259,24.9789,24.917,24.9612,70997.0
2019-03-25 12:20:00,28.24,28.26,28.23,28.25,98684.0,24.9701,24.9878,24.9612,24.9789,98684.0
2019-03-25 12:25:00,28.25,28.32,28.23,28.3,88405.0,24.9789,25.0408,24.9612,25.0231,88405.0
2019-03-25 12:30:00,28.31,28.36,28.25,28.26,55243.0,25.032,25.0762,24.9789,24.9878,55243.0
2019-03-25 12:35:00,28.26,28.27,28.18,28.19,48486.0,24.9878,24.9966,24.917,24.9259,48486.0
2019-03-25 12:40:00,28.19,28.22,28.16,28.19,35559.0,24.9259,24.9524,24.8994,24.9259,35559.0
2019-03-25 12:45:00,28.19,28.2,28.15,28.19,28726.0,24.9259,24.9347,24.8905,24.9259,28726.0
2019-03-25 12:50:00,28.19,28.25,28.19,28.22,54215.0,24.9259,24.9789,24.9259,24.9524,54215.0
2019-03-25 12:55:00,28.22,28.27,28.21,28.26,68330.0,24.9524,24.9966,24.9436,24.9878,68330.0
2019-03-25 13:00:00,28.26,28.27,28.2,28.21,54554.0,24.9878,24.9966,24.9347,24.9436,54554.0
2019-03-25 13:05:00,28.21,28.26,28.18,28.25,39925.0,24.9436,24.9878,24.917,24.9789,39925.0
2019-03-25 13:10:00,28.25,28.35,28.23,28.33,42333.0,24.9789,25.0674,24.9612,25.0497,42333.0
2019-03-25 13:15:00,28.32,28.38,28.3,28.37,54328.0,25.0408,25.0939,25.0231,25.085,54328.0
2019-03-25 13:20:00,28.38,28.38,28.34,28.36,51075.0,25.0939,25.0939,25.0585,25.0762,51075.0
2019-03-25 13:25:00,28.36,28.4,28.34,28.37,71606.0,25.0762,25.1116,25.0585,25.085,71606.0
2019-03-25 13:30:00,28.37,28.37,28.32,28.36,71879.0,25.085,25.085,25.0408,25.0762,71879.0
2019-03-25 13:35:00,28.36,28.38,28.34,28.37,63911.0,25.0762,25.0939,25.0585,25.085,63911.0
2019-03-25 13:40:00,28.37,28.37,28.28,28.28,54635.0,25.085,25.085,25.0055,25.0055,54635.0
2019-03-25 13:45:00,28.28,28.33,28.27,28.3,60784.0,25.0055,25.0497,24.9966,25.0231,60784.0
2019-03-25 13:50:00,28.3,28.31,28.23,28.24,52095.0,25.0231,25.032,24.9612,24.9701,52095.0
2019-03-25 13:55:00,28.24,28.24,28.18,28.21,63856.0,24.9701,24.9701,24.917,24.9436,63856.0
2019-03-25 14:00:00,28.21,28.24,28.15,28.15,44008.0,24.9436,24.9701,24.8905,24.8905,44008.0
2019-03-25 14:05:00,28.15,28.19,28.11,28.15,64273.0,24.8905,24.9259,24.8551,24.8905,64273.0
2019-03-25 14:10:00,28.16,28.18,28.13,28.14,56646.0,24.8994,24.917,24.8728,24.8817,56646.0
2019-03-25 14:15:00,28.14,28.14,28.09,28.1,50075.0,24.8817,24.8817,24.8375,24.8463,50075.0
2019-03-25 14:20:00,28.09,28.13,28.08,28.09,151255.0,24.8375,24.8728,24.8286,24.8375,151255.0
2019-03-25 14:25:00,28.09,28.11,28.05,28.11,213461.0,24.8375,24.8551,24.8021,24.8551,213461.0
2019-03-25 14:30:00,28.11,28.22,28.1,28.19,60785.0,24.8551,24.9524,24.8463,24.9259,60785.0
2019-03-25 14:35:00,28.2,28.22,28.13,28.16,46169.0,24.9347,24.9524,24.8728,24.8994,46169.0
2019-03-25 14:40:00,28.15,28.21,28.13,28.18,46610.0,24.8905,24.9436,24.8728,24.917,46610.0
2019-03-25 14:45:00,28.17,28.18,28.15,28.15,25676.0,24.9082,24.917,24.8905,24.8905,25676.0
2019-03-25 14:50:00,28.16,28.16,28.1,28.13,71307.0,24.8994,24.8994,24.8463,24.8728,71307.0
2019-03-25 14:55:00,28.13,28.18,28.12,28.15,69305.0,24.8728,24.917,24.864,24.8905,69305.0
2019-03-25 15:00:00,28.15,28.18,28.14,28.14,53883.0,24.8905,24.917,24.8817,24.8817,53883.0
2019-03-25 15:05:00,28.15,28.18,28.14,28.15,40581.0,24.8905,24.917,24.8817,24.8905,40581.0
2019-03-25 15:10:00,28.15,28.22,28.14,28.21,61840.0,24.8905,24.9524,24.8817,24.9436,61840.0
2019-03-25 15:15:00,28.2,28.22,28.16,28.18,49788.0,24.9347,24.9524,24.8994,24.917,49788.0
2019-03-25 15:20:00,28.19,28.21,28.18,28.2,93787.0,24.9259,24.9436,24.917,24.9347,93787.0
2019-03-25 15:25:00,28.21,28.21,28.18,28.2,80068.0,24.9436,24.9436,24.917,24.9347,80068.0
2019-03-25 15:30:00,28.19,28.23,28.19,28.23,112181.0,24.9259,24.9612,24.9259,24.9612,112181.0
2019-03-25 15:35:00,28.23,28.29,28.22,28.22,178495.0,24.9612,25.0143,24.9524,24.9524,178495.0
2019-03-25 15:40:00,28.22,28.23,28.18,28.2,158909.0,24.9524,24.9612,24.917,24.9347,158909.0
2019-03-25 15:45:00,28.19,28.23,28.16,28.2,417601.0,24.9259,24.9612,24.8994,24.9347,417601.0
2019-03-25 15:50:00,28.2,28.23,28.18,28.19,344202.0,24.9347,24.9612,24.917,24.9259,344202.0
2019-03-25 15:55:00,28.18,28.24,28.16,28.24,766773.0,24.917,24.9701,24.8994,24.9701,766773.0
2019-03-26 09:30:00,28.58,28.85,28.54,28.85,171887.0,25.2707,25.5095,25.2354,25.5095,171887.0
2019-03-26 09:35:00,28.85,28.91,28.82,28.86,93759.0,25.5095,25.5625,25.4829,25.5183,93759.0
2019-03-26 09:40:00,28.86,28.98,28.81,28.97,172635.0,25.5183,25.6244,25.4741,25.6156,172635.0
2019-03-26 09:45:00,28.96,28.98,28.73,28.73,81780.0,25.6067,25.6244,25.4034,25.4034,81780.0
2019-03-26 09:50:00,28.74,28.76,28.64,28.76,102733.0,25.4122,25.4299,25.3238,25.4299,102733.0
2019-03-26 09:55:00,28.76,28.84,28.7,28.82,49639.0,25.4299,25.5006,25.3768,25.4829,49639.0
2019-03-26 10:00:00,28.83,28.83,28.75,28.77,89962.0,25.4918,25.4918,25.421,25.4387,89962.0
2019-03-26 10:05:00,28.76,28.76,28.64,28.71,93620.0,25.4299,25.4299,25.3238,25.3857,93620.0
2019-03-26 10:10:00,28.72,28.74,28.69,28.69,61559.0,25.3945,25.4122,25.368,25.368,61559.0
2019-03-26 10:15:00,28.69,28.72,28.65,28.71,68559.0,25.368,25.3945,25.3326,25.3857,68559.0
2019-03-26 10:20:00,28.7,28.7,28.64,28.65,86391.0,25.3768,25.3768,25.3238,25.3326,86391.0
2019-03-26 10:25:00,28.64,28.69,28.64,28.67,57627.0,25.3238,25.368,25.3238,25.3503,57627.0
2019-03-26 10:30:00,28.67,28.68,28.64,28.64,48891.0,25.3503,25.3591,25.3238,25.3238,48891.0
2019-03-26 10:35:00,28.64,28.68,28.63,28.67,81574.0,25.3238,25.3591,25.3149,25.3503,81574.0
2019-03-26 10:40:00,28.66,28.74,28.64,28.73,62430.0,25.3415,25.4122,25.3238,25.4034,62430.0
2019-03-26 10:45:00,28.73,28.89,28.72,28.89,183100.0,25.4034,25.5448,25.3945,25.5448,183100.0
2019-03-26 10:50:00,28.89,28.97,28.88,28.88,131992.0,25.5448,25.6156,25.536,25.536,131992.0
2019-03-26 10:55:00,28.88,28.9,28.84,28.86,126833.0,25.536,25.5537,25.5006,25.5183,126833.0
2019-03-26 11:00:00,28.86,28.86,28.71,28.71,101294.0,25.5183,25.5183,25.3857,25.3857,101294.0
2019-03-26 11:05:00,28.71,28.74,28.64,28.64,73488.0,25.3857,25.4122,25.3238,25.3238,73488.0
2019-03-26 11:10:00,28.65,28.65,28.49,28.52,66313.0,25.3326,25.3326,25.1911,25.2177,66313.0
2019-03-26 11:15:00,28.52,28.57,28.46,28.46,100767.0,25.2177,25.2619,25.1646,25.1646,100767.0
2019-03-26 11:20:00,28.47,28.53,28.46,28.52,33133.0,25.1735,25.2265,25.1646,25.2177,33133.0
2019-03-26 11:25:00,28.52,28.54,28.45,28.45,102489.0,25.2177,25.2354,25.1558,25.1558,102489.0
2019-03-26 11:30:00,28.45,28.5,28.44,28.49,55918.0,25.1558,25.2,25.1469,25.1911,55918.0
2019-03-26 11:35:00,28.49,28.58,28.47,28.57,55640.0,25.1911,25.2707,25.1735,25.2619,55640.0
2019-03-26 11:40:00,28.56,28.61,28.55,28.58,59221.0,25.253,25.2972,25.2442,25.2707,59221.0
2019-03-26 11:45:00,28.58,28.6,28.53,28.59,42304.0,25.2707,25.2884,25.2265,25.2796,42304.0
2019-03-26 11:50:00,28.58,28.59,28.52,28.58,62110.0,25.2707,25.2796,25.2177,25.2707,62110.0
2019-03-26 11:55:00,28.57,28.6,28.54,28.55,30166.0,25.2619,25.2884,25.2354,25.2442,30166.0
2019-03-26 12:00:00,28.54,28.58,28.53,28.56,24413.0,25.2354,25.2707,25.2265,25.253,24413.0
2019-03-26 12:05:00,28.56,28.56,28.48,28.49,31362.0,25.253,25.253,25.1823,25.1911,31362.0
2019-03-26 12:10:00,28.49,28.51,28.45,28.5,32732.0,25.1911,25.2088,25.1558,25.2,32732.0
2019-03-26 12:15:00,28.49,28.54,28.49,28.54,53488.0,25.1911,25.2354,25.1911,25.2354,53488.0
2019-03-26 12:20:00,28.55,28.56,28.47,28.48,58795.0,25.2442,25.253,25.1735,25.1823,58795.0
2019-03-26 12:25:00,28.47,28.49,28.45,28.48,33711.0,25.1735,25.1911,25.1558,25.1823,33711.0
2019-03-26 12:30:00,28.48,28.52,28.47,28.51,29331.0,25.1823,25.2177,25.1735,25.2088,29331.0
2019-03-26 12:35:00,28.5,28.53,28.46,28.47,34555.0,25.2,25.2265,25.1646,25.1735,34555.0
2019-03-26 12:40:00,28.47,28.47,28.42,28.46,43794.0,25.1735,25.1735,25.1292,25.1646,43794.0
2019-03-26 12:45:00,28.45,28.46,28.39,28.39,23387.0,25.1558,25.1646,25.1027,25.1027,23387.0
2019-03-26 12:50:00,28.39,28.44,28.39,28.44,25959.0,25.1027,25.1469,25.1027,25.1469,25959.0
2019-03-26 12:55:00,28.44,28.45,28.4,28.44,32049.0,25.1469,25.1558,25.1116,25.1469,32049.0
2019-03-26 13:00:00,28.44,28.47,28.43,28.44,45876.0,25.1469,25.1735,25.1381,25.1469,45876.0
2019-03-26 13:05:00,28.44,28.45,28.41,28.42,23952.0,25.1469,25.1558,25.1204,25.1292,23952.0
2019-03-26 13:10:00,28.42,28.47,28.42,28.46,54516.0,25.1292,25.1735,25.1292,25.1646,54516.0
2019-03-26 13:15:00,28.47,28.47,28.43,28.44,19088.0,25.1735,25.1735,25.1381,25.1469,19088.0
2019-03-26 13:20:00,28.44,28.45,28.38,28.4,29482.0,25.1469,25.1558,25.0939,25.1116,29482.0
2019-03-26 13:25:00,28.39,28.42,28.37,28.41,46066.0,25.1027,25.1292,25.085,25.1204,46066.0
2019-03-26 13:30:00,28.42,28.42,28.36,28.37,42712.0,25.1292,25.1292,25.0762,25.085,42712.0
2019-03-26 13:35:00,28.37,28.37,28.32,28.35,50885.0,25.085,25.085,25.0408,25.0674,50885.0
2019-03-26 13:40:00,28.35,28.37,28.34,28.37,34324.0,25.0674,25.085,25.0585,25.085,34324.0
2019-03-26 13:45:00,28.37,28.39,28.35,28.39,33631.0,25.085,25.1027,25.0674,25.1027,33631.0
2019-03-26 13:50:00,28.39,28.42,28.36,28.37,34891.0,25.1027,25.1292,25.0762,25.085,34891.0
2019-03-26 13:55:00,28.37,28.38,28.34,28.35,38046.0,25.085,25.0939,25.0585,25.0674,38046.0
2019-03-26 14:00:00,28.35,28.36,28.31,28.32,53666.0,25.0674,25.0762,25.032,25.0408,53666.0
2019-03-26 14:05:00,28.32,28.37,28.32,28.36,37953.0,25.0408,25.085,25.0408,25.0762,37953.0
2019-03-26 14:10:00,28.36,28.38,28.32,28.37,59374.0,25.0762,25.0939,25.0408,25.085,59374.0
2019-03-26 14:15:00,28.38,28.45,28.37,28.45,36788.0,25.0939,25.1558,25.085,25.1558,36788.0
2019-03-26 14:20:00,28.44,28.47,28.43,28.47,30331.0,25.1469,25.1735,25.1381,25.1735,30331.0
2019-03-26 14:25:00,28.46,28.47,28.41,28.42,42745.0,25.1646,25.1735,25.1204,25.1292,42745.0
2019-03-26 14:30:00,28.41,28.42,28.36,28.38,39658.0,25.1204,25.1292,25.0762,25.0939,39658.0
2019-03-26 14:35:00,28.38,28.45,28.37,28.45,49274.0,25.0939,25.1558,25.085,25.1558,49274.0
2019-03-26 14:40:00,28.45,28.45,28.4,28.45,63732.0,25.1558,25.1558,25.1116,25.1558,63732.0
2019-03-26 14:45:00,28.45,28.47,28.43,28.46,43979.0,25.1558,25.1735,25.1381,25.1646,43979.0
2019-03-26 14:50:00,28.47,28.47,28.41,28.42,37720.0,25.1735,25.1735,25.1204,25.1292,37720.0
2019-03-26 14:55:00,28.41,28.49,28.4,28.48,47201.0,25.1204,25.1911,25.1116,25.1823,47201.0
2019-03-26 15:00:00,28.48,28.53,28.46,28.51,62896.0,25.1823,25.2265,25.1646,25.2088,62896.0
2019-03-26 15:05:00,28.51,28.53,28.48,28.5,19455.0,25.2088,25.2265,25.1823,25.2,19455.0
2019-03-26 15:10:00,28.5,28.51,28.46,28.47,42639.0,25.2,25.2088,25.1646,25.1735,42639.0
2019-03-26 15:15:00,28.47,28.48,28.44,28.45,31240.0,25.1735,25.1823,25.1469,25.1558,31240.0
2019-03-26 15:20:00,28.46,28.48,28.44,28.46,53238.0,25.1646,25.1823,25.1469,25.1646,53238.0
2019-03-26 15:25:00,28.46,28.46,28.4,28.41,93276.0,25.1646,25.1646,25.1116,25.1204,93276.0
2019-03-26 15:30:00,28.41,28.51,28.39,28.5,102338.0,25.1204,25.2088,25.1027,25.2,102338.0
2019-03-26 15:35:00,28.5,28.53,28.45,28.47,71832.0,25.2,25.2265,25.1558,25.1735,71832.0
2019-03-26 15:40:00,28.47,28.49,28.43,28.44,78299.0,25.1735,25.1911,25.1381,25.1469,78299.0
2019-03-26 15:45:00,28.44,28.47,28.39,28.44,144491.0,25.1469,25.1735,25.1027,25.1469,144491.0
2019-03-26 15:50:00,28.43,28.5,28.42,28.5,171285.0,25.1381,25.2,25.1292,25.2,171285.0
2019-03-26 15:55:00,28.5,28.52,28.44,28.47,415123.0,25.2,25.2177,25.1469,25.1735,415123.0
2019-03-27 09:30:00,28.41,28.67,28.41,28.53,187773.0,25.1204,25.3503,25.1204,25.2265,187773.0
2019-03-27 09:35:00,28.54,28.59,28.44,28.51,118109.0,25.2354,25.2796,25.1469,25.2088,118109.0
2019-03-27 09:40:00,28.52,28.62,28.39,28.42,136612.0,25.2177,25.3061,25.1027,25.1292,136612.0
2019-03-27 09:45:00,28.41,28.49,28.29,28.31,134631.0,25.1204,25.1911,25.0143,25.032,134631.0
2019-03-27 09:50:00,28.31,28.35,28.27,28.31,106760.0,25.032,25.0674,24.9966,25.032,106760.0
2019-03-27 09:55:00,28.31,28.35,28.29,28.31,138887.0,25.032,25.0674,25.0143,25.032,138887.0
2019-03-27 10:00:00,28.31,28.35,28.27,28.34,88448.0,25.032,25.0674,24.9966,25.0585,88448.0
2019-03-27 10:05:00,28.33,28.42,28.33,28.38,62084.0,25.0497,25.1292,25.0497,25.0939,62084.0
2019-03-27 10:10:00,28.38,28.46,28.37,28.46,51928.0,25.0939,25.1646,25.085,25.1646,51928.0
2019-03-27 10:15:00,28.46,28.53,28.41,28.52,81981.0,25.1646,25.2265,25.1204,25.2177,81981.0
2019-03-27 10:20:00,28.53,28.55,28.47,28.54,53995.0,25.2265,25.2442,25.1735,25.2354,53995.0
2019-03-27 10:25:00,28.55,28.56,28.47,28.49,48029.0,25.2442,25.253,25.1735,25.1911,48029.0
2019-03-27 10:30:00,28.48,28.54,28.42,28.44,78083.0,25.1823,25.2354,25.1292,25.1469,78083.0
2019-03-27 10:35:00,28.44,28.48,28.39,28.47,57466.0,25.1469,25.1823,25.1027,25.1735,57466.0
2019-03-27 10:40:00,28.46,28.48,28.37,28.42,116995.0,25.1646,25.1823,25.085,25.1292,116995.0
2019-03-27 10:45:00,28.42,28.44,28.37,28.39,40735.0,25.1292,25.1469,25.085,25.1027,40735.0
2019-03-27 10:50:00,28.39,28.42,28.34,28.39,90396.0,25.1027,25.1292,25.0585,25.1027,90396.0
2019-03-27 10:55:00,28.39,28.54,28.38,28.54,78631.0,25.1027,25.2354,25.0939,25.2354,78631.0
2019-03-27 11:00:00,28.53,28.54,28.44,28.44,74969.0,25.2265,25.2354,25.1469,25.1469,74969.0
2019-03-27 11:05:00,28.44,28.55,28.42,28.54,36462.0,25.1469,25.2442,25.1292,25.2354,36462.0
2019-03-27 11:10:00,28.54,28.55,28.5,28.51,35780.0,25.2354,25.2442,25.2,25.2088,35780.0
2019-03-27 11:15:00,28.5,28.51,28.44,28.46,37038.0,25.2,25.2088,25.1469,25.1646,37038.0
2019-03-27 11:20:00,28.46,28.51,28.44,28.5,49330.0,25.1646,25.2088,25.1469,25.2,49330.0
2019-03-27 11:25:00,28.5,28.52,28.42,28.43,58580.0,25.2,25.2177,25.1292,25.1381,58580.0
2019-03-27 11:30:00,28.42,28.45,28.32,28.34,70110.0,25.1292,25.1558,25.0408,25.0585,70110.0
2019-03-27 11:35:00,28.34,28.39,28.31,28.32,79041.0,25.0585,25.1027,25.032,25.0408,79041.0
2019-03-27 11:40:00,28.32,28.34,28.27,28.29,177225.0,25.0408,25.0585,24.9966,25.0143,177225.0
2019-03-27 11:45:00,28.3,28.33,28.25,28.26,101442.0,25.0231,25.0497,24.9789,24.9878,101442.0
2019-03-27 11:50:00,28.26,28.31,28.21,28.26,109179.0,24.9878,25.032,24.9436,24.9878,109179.0
2019-03-27 11:55:00,28.26,28.36,28.26,28.32,48239.0,24.9878,25.0762,24.9878,25.0408,48239.0
2019-03-27 12:00:00,28.31,28.42,28.26,28.4,56982.0,25.032,25.1292,24.9878,25.1116,56982.0
2019-03-27 12:05:00,28.4,28.4,28.31,28.33,40388.0,25.1116,25.1116,25.032,25.0497,40388.0
2019-03-27 12:10:00,28.34,28.37,28.31,28.33,35176.0,25.0585,25.085,25.032,25.0497,35176.0
2019-03-27 12:15:00,28.32,28.43,28.31,28.43,94301.0,25.0408,25.1381,25.032,25.1381,94301.0
2019-03-27 12:20:00,28.43,28.49,28.38,28.44,77994.0,25.1381,25.1911,25.0939,25.1469,77994.0
2019-03-27 12:25:00,28.43,28.48,28.39,28.48,50684.0,25.1381,25.1823,25.1027,25.1823,50684.0
2019-03-27 12:30:00,28.48,28.51,28.47,28.47,78232.0,25.1823,25.2088,25.1735,25.1735,78232.0
2019-03-27 12:35:00,28.48,28.51,28.46,28.5,32137.0,25.1823,25.2088,25.1646,25.2,32137.0
2019-03-27 12:40:00,28.49,28.5,28.44,28.48,25895.0,25.1911,25.2,25.1469,25.1823,25895.0
2019-03-27 12:45:00,28.49,28.52,28.44,28.46,40517.0,25.1911,25.2177,25.1469,25.1646,40517.0
2019-03-27 12:50:00,28.45,28.48,28.43,28.47,28021.0,25.1558,25.1823,25.1381,25.1735,28021.0
2019-03-27 12:55:00,28.47,28.47,28.41,28.41,37675.0,25.1735,25.1735,25.1204,25.1204,37675.0
2019-03-27 13:00:00,28.42,28.46,28.41,28.43,39265.0,25.1292,25.1646,25.1204,25.1381,39265.0
2019-03-27 13:05:00,28.44,28.47,28.43,28.44,21858.0,25.1469,25.1735,25.1381,25.1469,21858.0
2019-03-27 13:10:00,28.44,28.57,28.44,28.57,73076.0,25.1469,25.2619,25.1469,25.2619,73076.0
2019-03-27 13:15:00,28.58,28.6,28.52,28.54,32199.0,25.2707,25.2884,25.2177,25.2354,32199.0
2019-03-27 13:20:00,28.54,28.58,28.52,28.53,39346.0,25.2354,25.2707,25.2177,25.2265,39346.0
2019-03-27 13:25:00,28.54,28.58,28.53,28.57,23638.0,25.2354,25.2707,25.2265,25.2619,23638.0
2019-03-27 13:30:00,28.57,28.59,28.54,28.55,22544.0,25.2619,25.2796,25.2354,25.2442,22544.0
2019-03-27 13:35:00,28.55,28.56,28.53,28.54,16964.0,25.2442,25.253,25.2265,25.2354,16964.0
2019-03-27 13:40:00,28.55,28.6,28.54,28.58,50598.0,25.2442,25.2884,25.2354,25.2707,50598.0
2019-03-27 13:45:00,28.59,28.6,28.52,28.52,27159.0,25.2796,25.2884,25.2177,25.2177,27159.0
2019-03-27 13:50:00,28.53,28.56,28.51,28.55,26157.0,25.2265,25.253,25.2088,25.2442,26157.0
2019-03-27 13:55:00,28.56,28.57,28.55,28.57,37923.0,25.253,25.2619,25.2442,25.2619,37923.0
2019-03-27 14:00:00,28.57,28.59,28.54,28.58,32568.0,25.2619,25.2796,25.2354,25.2707,32568.0
2019-03-27 14:05:00,28.59,28.59,28.55,28.58,50314.0,25.2796,25.2796,25.2442,25.2707,50314.0
2019-03-27 14:10:00,28.58,28.6,28.55,28.6,34790.0,25.2707,25.2884,25.2442,25.2884,34790.0
2019-03-27 14:15:00,28.59,28.6,28.51,28.53,43411.0,25.2796,25.2884,25.2088,25.2265,43411.0
2019-03-27 14:20:00,28.53,28.56,28.51,28.55,35357.0,25.2265,25.253,25.2088,25.2442,35357.0
2019-03-27 14:25:00,28.55,28.58,28.53,28.58,30705.0,25.2442,25.2707,25.2265,25.2707,30705.0
2019-03-27 14:30:00,28.57,28.61,28.57,28.58,52764.0,25.2619,25.2972,25.2619,25.2707,52764.0
2019-03-27 14:35:00,28.59,28.61,28.5,28.51,46564.0,25.2796,25.2972,25.2,25.2088,46564.0
2019-03-27 14:40:00,28.51,28.55,28.5,28.54,37178.0,25.2088,25.2442,25.2,25.2354,37178.0
2019-03-27 14:45:00,28.55,28.57,28.52,28.55,36819.0,25.2442,25.2619,25.2177,25.2442,36819.0
2019-03-27 14:50:00,28.54,28.56,28.51,28.52,21969.0,25.2354,25.253,25.2088,25.2177,21969.0
2019-03-27 14:55:00,28.52,28.53,28.46,28.5,36520.0,25.2177,25.2265,25.1646,25.2,36520.0
2019-03-27 15:00:00,28.5,28.51,28.46,28.46,57837.0,25.2,25.2088,25.1646,25.1646,57837.0
2019-03-27 15:05:00,28.47,28.47,28.41,28.45,107578.0,25.1735,25.1735,25.1204,25.1558,107578.0
2019-03-27 15:10:00,28.45,28.49,28.44,28.48,44175.0,25.1558,25.1911,25.1469,25.1823,44175.0
2019-03-27 15:15:00,28.48,28.52,28.48,28.52,47741.0,25.1823,25.2177,25.1823,25.2177,47741.0
2019-03-27 15:20:00,28.52,28.53,28.49,28.52,67125.0,25.2177,25.2265,25.1911,25.2177,67125.0
2019-03-27 15:25:00,28.52,28.58,28.51,28.57,60808.0,25.2177,25.2707,25.2088,25.2619,60808.0
2019-03-27 15:30:00,28.58,28.61,28.55,28.57,100495.0,25.2707,25.2972,25.2442,25.2619,100495.0
2019-03-27 15:35:00,28.57,28.59,28.56,28.58,93703.0,25.2619,25.2796,25.253,25.2707,93703.0
2019-03-27 15:40:00,28.59,28.59,28.54,28.55,156165.0,25.2796,25.2796,25.2354,25.2442,156165.0
2019-03-27 15:45:00,28.56,28.57,28.5,28.52,150347.0,25.253,25.2619,25.2,25.2177,150347.0
2019-03-27 15:50:00,28.53,28.56,28.52,28.54,155557.0,25.2265,25.253,25.2177,25.2354,155557.0
2019-03-27 15:55:00,28.54,28.57,28.49,28.55,507622.0,25.2354,25.2619,25.1911,25.2442,507622.0
2019-03-28 09:30:00,28.33,28.59,28.25,28.46,124341.0,25.0497,25.2796,24.9789,25.1646,124341.0
2019-03-28 09:35:00,28.45,28.67,28.45,28.67,48462.0,25.1558,25.3503,25.1558,25.3503,48462.0
2019-03-28 09:40:00,28.67,28.79,28.59,28.78,131078.0,25.3503,25.4564,25.2796,25.4476,131078.0
2019-03-28 09:45:00,28.79,28.8,28.69,28.74,70835.0,25.4564,25.4652,25.368,25.4122,70835.0
2019-03-28 09:50:00,28.74,28.79,28.7,28.75,63630.0,25.4122,25.4564,25.3768,25.421,63630.0
2019-03-28 09:55:00,28.76,28.88,28.75,28.88,154992.0,25.4299,25.536,25.421,25.536,154992.0
2019-03-28 10:00:00,28.88,29.02,28.83,29.01,228351.0,25.536,25.6598,25.4918,25.6509,228351.0
2019-03-28 10:05:00,29.0,29.03,28.94,28.98,118497.0,25.6421,25.6686,25.589,25.6244,118497.0
2019-03-28 10:10:00,28.99,29.02,28.94,29.0,142016.0,25.6332,25.6598,25.589,25.6421,142016.0
2019-03-28 10:15:00,29.0,29.02,28.95,29.01,76740.0,25.6421,25.6598,25.5979,25.6509,76740.0
2019-03-28 10:20:00,29.01,29.08,29.0,29.06,74319.0,25.6509,25.7128,25.6421,25.6951,74319.0
2019-03-28 10:25:00,29.05,29.11,29.02,29.02,89595.0,25.6863,25.7394,25.6598,25.6598,89595.0
2019-03-28 10:30:00,29.02,29.11,29.01,29.05,84403.0,25.6598,25.7394,25.6509,25.6863,84403.0
2019-03-28 10:35:00,29.05,29.11,29.05,29.07,75912.0,25.6863,25.7394,25.6863,25.704,75912.0
2019-03-28 10:40:00,29.06,29.1,29.05,29.08,114179.0,25.6951,25.7305,25.6863,25.7128,114179.0
2019-03-28 10:45:00,29.08,29.15,29.06,29.13,110534.0,25.7128,25.7747,25.6951,25.757,110534.0
2019-03-28 10:50:00,29.13,29.19,29.11,29.17,265973.0,25.757,25.8101,25.7394,25.7924,265973.0
2019-03-28 10:55:00,29.17,29.2,29.13,29.14,72717.0,25.7924,25.8189,25.757,25.7659,72717.0
2019-03-28 11:00:00,29.14,29.14,29.04,29.07,69422.0,25.7659,25.7659,25.6775,25.704,69422.0
2019-03-28 11:05:00,29.05,29.05,28.93,28.95,142498.0,25.6863,25.6863,25.5802,25.5979,142498.0
2019-03-28 11:10:00,28.94,29.02,28.92,29.0,85248.0,25.589,25.6598,25.5714,25.6421,85248.0
2019-03-28 11:15:00,29.0,29.0,28.89,28.9,38280.0,25.6421,25.6421,25.5448,25.5537,38280.0
2019-03-28 11:20:00,28.9,29.0,28.87,28.93,52524.0,25.5537,25.6421,25.5271,25.5802,52524.0
2019-03-28 11:25:00,28.93,28.94,28.85,28.87,46539.0,25.5802,25.589,25.5095,25.5271,46539.0
2019-03-28 11:30:00,28.86,28.96,28.85,28.92,73174.0,25.5183,25.6067,25.5095,25.5714,73174.0
2019-03-28 11:35:00,28.91,28.93,28.84,28.86,82999.0,25.5625,25.5802,25.5006,25.5183,82999.0
2019-03-28 11:40:00,28.84,28.84,28.7,28.73,91175.0,25.5006,25.5006,25.3768,25.4034,91175.0
2019-03-28 11:45:00,28.72,28.84,28.69,28.83,114739.0,25.3945,25.5006,25.368,25.4918,114739.0
2019-03-28 11:50:00,28.83,28.87,28.78,28.79,98174.0,25.4918,25.5271,25.4476,25.4564,98174.0
2019-03-28 11:55:00,28.79,28.8,28.71,28.78,68567.0,25.4564,25.4652,25.3857,25.4476,68567.0
2019-03-28 12:00:00,28.78,28.8,28.72,28.76,40523.0,25.4476,25.4652,25.3945,25.4299,40523.0
2019-03-28 12:05:00,28.76,28.85,28.76,28.85,92907.0,25.4299,25.5095,25.4299,25.5095,92907.0
2019-03-28 12:10:00,28.84,28.85,28.8,28.82,71931.0,25.5006,25.5095,25.4652,25.4829,71931.0
2019-03-28 12:15:00,28.81,28.84,28.8,28.82,35818.0,25.4741,25.5006,25.4652,25.4829,35818.0
2019-03-28 12:20:00,28.82,28.86,28.8,28.85,52448.0,25.4829,25.5183,25.4652,25.5095,52448.0
2019-03-28 12:25:00,28.85,28.86,28.8,28.86,33555.0,25.5095,25.5183,25.4652,25.5183,33555.0
2019-03-28 12:30:00,28.86,28.88,28.82,28.82,43319.0,25.5183,25.536,25.4829,25.4829,43319.0
2019-03-28 12:35:00,28.82,28.86,28.79,28.85,26727.0,25.4829,25.5183,25.4564,25.5095,26727.0
2019-03-28 12:40:00,28.85,28.87,28.84,28.85,37123.0,25.5095,25.5271,25.5006,25.5095,37123.0
2019-03-28 12:45:00,28.85,28.88,28.84,28.87,22394.0,25.5095,25.536,25.5006,25.5271,22394.0
2019-03-28 12:50:00,28.86,28.91,28.86,28.91,27793.0,25.5183,25.5625,25.5183,25.5625,27793.0
2019-03-28 12:55:00,28.91,28.93,28.89,28.9,27991.0,25.5625,25.5802,25.5448,25.5537,27991.0
2019-03-28 13:00:00,28.9,28.96,28.89,28.96,28507.0,25.5537,25.6067,25.5448,25.6067,28507.0
2019-03-28 13:05:00,28.95,28.96,28.94,28.95,35886.0,25.5979,25.6067,25.589,25.5979,35886.0
2019-03-28 13:10:00,28.95,28.95,28.92,28.93,19472.0,25.5979,25.5979,25.5714,25.5802,19472.0
2019-03-28 13:15:00,28.93,28.96,28.92,28.96,31032.0,25.5802,25.6067,25.5714,25.6067,31032.0
2019-03-28 13:20:00,28.96,29.01,28.93,28.94,40674.0,25.6067,25.6509,25.5802,25.589,40674.0
2019-03-28 13:25:00,28.94,28.94,28.9,28.92,37026.0,25.589,25.589,25.5537,25.5714,37026.0
2019-03-28 13:30:00,28.91,28.96,28.9,28.93,55400.0,25.5625,25.6067,25.5537,25.5802,55400.0
2019-03-28 13:35:00,28.93,28.94,28.91,28.93,45122.0,25.5802,25.589,25.5625,25.5802,45122.0
2019-03-28 13:40:00,28.92,28.93,28.86,28.89,34894.0,25.5714,25.5802,25.5183,25.5448,34894.0
2019-03-28 13:45:00,28.9,28.94,28.9,28.93,90703.0,25.5537,25.589,25.5537,25.5802,90703.0
2019-03-28 13:50:00,28.93,28.96,28.92,28.96,161157.0,25.5802,25.6067,25.5714,25.6067,161157.0
2019-03-28 13:55:00,28.95,29.01,28.94,29.01,36125.0,25.5979,25.6509,25.589,25.6509,36125.0
2019-03-28 14:00:00,29.01,29.01,28.95,28.99,54860.0,25.6509,25.6509,25.5979,25.6332,54860.0
2019-03-28 14:05:00,28.99,28.99,28.96,28.97,16844.0,25.6332,25.6332,25.6067,25.6156,16844.0
2019-03-28 14:10:00,28.97,28.99,28.96,28.96,27831.0,25.6156,25.6332,25.6067,25.6067,27831.0
2019-03-28 14:15:00,28.97,28.97,28.9,28.92,40271.0,25.6156,25.6156,25.5537,25.5714,40271.0
2019-03-28 14:20:00,28.92,28.92,28.89,28.9,31236.0,25.5714,25.5714,25.5448,25.5537,31236.0
2019-03-28 14:25:00,28.91,28.94,28.9,28.94,50520.0,25.5625,25.589,25.5537,25.589,50520.0
2019-03-28 14:30:00,28.93,28.94,28.88,28.88,65328.0,25.5802,25.589,25.536,25.536,65328.0
2019-03-28 14:35:00,28.88,28.9,28.86,28.89,54321.0,25.536,25.5537,25.5183,25.5448,54321.0
2019-03-28 14:40:00,28.89,28.89,28.84,28.85,23683.0,25.5448,25.5448,25.5006,25.5095,23683.0
2019-03-28 14:45:00,28.85,28.94,28.84,28.94,83103.0,25.5095,25.589,25.5006,25.589,83103.0
2019-03-28 14:50:00,28.94,28.99,28.93,28.98,39888.0,25.589,25.6332,25.5802,25.6244,39888.0
2019-03-28 14:55:00,28.97,29.02,28.96,29.01,139092.0,25.6156,25.6598,25.6067,25.6509,139092.0
2019-03-28 15:00:00,29.01,29.11,28.99,29.1,119129.0,25.6509,25.7394,25.6332,25.7305,119129.0
2019-03-28 15:05:00,29.1,29.14,29.08,29.13,85907.0,25.7305,25.7659,25.7128,25.757,85907.0
2019-03-28 15:10:00,29.13,29.17,29.12,29.16,95308.0,25.757,25.7924,25.7482,25.7836,95308.0
2019-03-28 15:15:00,29.16,29.22,29.13,29.14,126334.0,25.7836,25.8366,25.757,25.7659,126334.0
2019-03-28 15:20:00,29.14,29.18,29.14,29.18,55991.0,25.7659,25.8012,25.7659,25.8012,55991.0
2019-03-28 15:25:00,29.18,29.22,29.16,29.19,94844.0,25.8012,25.8366,25.7836,25.8101,94844.0
2019-03-28 15:30:00,29.19,29.24,29.18,29.23,88617.0,25.8101,25.8543,25.8012,25.8455,88617.0
2019-03-28 15:35:00,29.23,29.25,29.21,29.23,114657.0,25.8455,25.8631,25.8278,25.8455,114657.0
2019-03-28 15:40:00,29.22,29.24,29.2,29.23,150074.0,25.8366,25.8543,25.8189,25.8455,150074.0
2019-03-28 15:45:00,29.22,29.24,29.18,29.21,262710.0,25.8366,25.8543,25.8012,25.8278,262710.0
2019-03-28 15:50:00,29.21,29.24,29.19,29.21,259160.0,25.8278,25.8543,25.8101,25.8278,259160.0
2019-03-28 15:55:00,29.22,29.26,29.19,29.2,862577.0,25.8366,25.872,25.8101,25.8189,862577.0
2019-03-29 09:30:00,29.49,29.61,29.47,29.51,229875.0,26.0754,26.1815,26.0577,26.093,229875.0
2019-03-29 09:35:00,29.52,29.63,29.46,29.58,100219.0,26.1019,26.1991,26.0488,26.1549,100219.0
2019-03-29 09:40:00,29.57,29.71,29.53,29.68,113464.0,26.1461,26.2699,26.1107,26.2434,113464.0
2019-03-29 09:45:00,29.69,29.69,29.62,29.63,106347.0,26.2522,26.2522,26.1903,26.1991,106347.0
2019-03-29 09:50:00,29.63,29.64,29.49,29.6,79836.0,26.1991,26.208,26.0754,26.1726,79836.0
2019-03-29 09:55:00,29.59,29.65,29.56,29.58,98977.0,26.1638,26.2168,26.1372,26.1549,98977.0
2019-03-29 10:00:00,29.59,29.62,29.53,29.62,188263.0,26.1638,26.1903,26.1107,26.1903,188263.0
2019-03-29 10:05:00,29.61,29.62,29.46,29.5,99259.0,26.1815,26.1903,26.0488,26.0842,99259.0
2019-03-29 10:10:00,29.5,29.51,29.39,29.43,109015.0,26.0842,26.093,25.9869,26.0223,109015.0
2019-03-29 10:15:00,29.43,29.45,29.36,29.44,103581.0,26.0223,26.04,25.9604,26.0311,103581.0
2019-03-29 10:20:00,29.45,29.45,29.29,29.35,56896.0,26.04,26.04,25.8985,25.9516,56896.0
2019-03-29 10:25:00,29.35,29.39,29.33,29.35,57777.0,25.9516,25.9869,25.9339,25.9516,57777.0
2019-03-29 10:30:00,29.35,29.37,29.28,29.28,75643.0,25.9516,25.9692,25.8897,25.8897,75643.0
2019-03-29 10:35:00,29.29,29.31,29.24,29.27,50506.0,25.8985,25.9162,25.8543,25.8808,50506.0
2019-03-29 10:40:00,29.27,29.29,29.13,29.13,66217.0,25.8808,25.8985,25.757,25.757,66217.0
2019-03-29 10:45:00,29.13,29.24,29.12,29.19,60823.0,25.757,25.8543,25.7482,25.8101,60823.0
2019-03-29 10:50:00,29.17,29.21,29.14,29.16,47392.0,25.7924,25.8278,25.7659,25.7836,47392.0
2019-03-29 10:55:00,29.14,29.22,29.14,29.21,98832.0,25.7659,25.8366,25.7659,25.8278,98832.0
2019-03-29 11:00:00,29.2,29.26,29.19,29.21,72293.0,25.8189,25.872,25.8101,25.8278,72293.0
2019-03-29 11:05:00,29.21,29.21,29.06,29.08,166753.0,25.8278,25.8278,25.6951,25.7128,166753.0
2019-03-29 11:10:00,29.08,29.1,28.96,28.98,89754.0,25.7128,25.7305,25.6067,25.6244,89754.0
2019-03-29 11:15:00,28.97,29.0,28.96,28.98,40922.0,25.6156,25.6421,25.6067,25.6244,40922.0
2019-03-29 11:20:00,28.98,28.99,28.94,28.98,73259.0,25.6244,25.6332,25.589,25.6244,73259.0
2019-03-29 11:25:00,28.99,29.0,28.96,29.0,41855.0,25.6332,25.6421,25.6067,25.6421,41855.0
2019-03-29 11:30:00,29.0,29.06,28.99,29.05,71254.0,25.6421,25.6951,25.6332,25.6863,71254.0
2019-03-29 11:35:00,29.06,29.11,29.03,29.11,64503.0,25.6951,25.7394,25.6686,25.7394,64503.0
2019-03-29 11:40:00,29.12,29.15,29.09,29.14,53416.0,25.7482,25.7747,25.7217,25.7659,53416.0
2019-03-29 11:45:00,29.14,29.15,29.08,29.08,29406.0,25.7659,25.7747,25.7128,25.7128,29406.0
2019-03-29 11:50:00,29.08,29.1,29.04,29.1,42506.0,25.7128,25.7305,25.6775,25.7305,42506.0
2019-03-29 11:55:00,29.1,29.11,29.05,29.05,34346.0,25.7305,25.7394,25.6863,25.6863,34346.0
2019-03-29 12:00:00,29.05,29.07,29.03,29.04,26969.0,25.6863,25.704,25.6686,25.6775,26969.0
2019-03-29 12:05:00,29.03,29.05,28.98,29.0,29076.0,25.6686,25.6863,25.6244,25.6421,29076.0
2019-03-29 12:10:00,29.0,29.02,28.95,28.99,39926.0,25.6421,25.6598,25.5979,25.6332,39926.0
2019-03-29 12:15:00,28.98,29.05,28.98,29.05,30890.0,25.6244,25.6863,25.6244,25.6863,30890.0
2019-03-29 12:20:00,29.05,29.09,29.04,29.08,56912.0,25.6863,25.7217,25.6775,25.7128,56912.0
2019-03-29 12:25:00,29.07,29.13,29.07,29.13,62435.0,25.704,25.757,25.704,25.757,62435.0
2019-03-29 12:30:00,29.13,29.2,29.12,29.2,122497.0,25.757,25.8189,25.7482,25.8189,122497.0
2019-03-29 12:35:00,29.2,29.22,29.11,29.12,66848.0,25.8189,25.8366,25.7394,25.7482,66848.0
2019-03-29 12:40:00,29.12,29.14,29.07,29.12,43741.0,25.7482,25.7659,25.704,25.7482,43741.0
2019-03-29 12:45:00,29.12,29.16,29.1,29.13,63432.0,25.7482,25.7836,25.7305,25.757,63432.0
2019-03-29 12:50:00,29.13,29.18,29.1,29.18,33511.0,25.757,25.8012,25.7305,25.8012,33511.0
2019-03-29 12:55:00,29.18,29.2,29.14,29.17,40528.0,25.8012,25.8189,25.7659,25.7924,40528.0
2019-03-29 13:00:00,29.18,29.2,29.15,29.19,29189.0,25.8012,25.8189,25.7747,25.8101,29189.0
2019-03-29 13:05:00,29.19,29.23,29.16,29.21,33798.0,25.8101,25.8455,25.7836,25.8278,33798.0
2019-03-29 13:10:00,29.21,29.22,29.17,29.19,31822.0,25.8278,25.8366,25.7924,25.8101,31822.0
2019-03-29 13:15:00,29.19,29.24,29.18,29.21,60457.0,25.8101,25.8543,25.8012,25.8278,60457.0
2019-03-29 13:20:00,29.21,29.22,29.17,29.18,30547.0,25.8278,25.8366,25.7924,25.8012,30547.0
2019-03-29 13:25:00,29.18,29.23,29.18,29.21,39622.0,25.8012,25.8455,25.8012,25.8278,39622.0
2019-03-29 13:30:00,29.21,29.23,29.17,29.2,40796.0,25.8278,25.8455,25.7924,25.8189,40796.0
2019-03-29 13:35:00,29.2,29.21,29.14,29.15,29013.0,25.8189,25.8278,25.7659,25.7747,29013.0
2019-03-29 13:40:00,29.15,29.19,29.14,29.19,32303.0,25.7747,25.8101,25.7659,25.8101,32303.0
2019-03-29 13:45:00,29.18,29.18,29.11,29.18,53517.0,25.8012,25.8012,25.7394,25.8012,53517.0
2019-03-29 13:50:00,29.17,29.18,29.12,29.12,26974.0,25.7924,25.8012,25.7482,25.7482,26974.0
2019-03-29 13:55:00,29.12,29.13,29.09,29.11,30368.0,25.7482,25.757,25.7217,25.7394,30368.0
2019-03-29 14:00:00,29.11,29.12,29.08,29.1,38544.0,25.7394,25.7482,25.7128,25.7305,38544.0
2019-03-29 14:05:00,29.1,29.17,29.07,29.16,40954.0,25.7305,25.7924,25.704,25.7836,40954.0
2019-03-29 14:10:00,29.15,29.16,29.13,29.13,24511.0,25.7747,25.7836,25.757,25.757,24511.0
2019-03-29 14:15:00,29.14,29.15,29.12,29.14,16288.0,25.7659,25.7747,25.7482,25.7659,16288.0
2019-03-29 14:20:00,29.15,29.16,29.12,29.14,26772.0,25.7747,25.7836,25.7482,25.7659,26772.0
2019-03-29 14:25:00,29.14,29.16,29.13,29.14,26134.0,25.7659,25.7836,25.757,25.7659,26134.0
2019-03-29 14:30:00,29.13,29.17,29.13,29.16,28917.0,25.757,25.7924,25.757,25.7836,28917.0
2019-03-29 14:35:00,29.15,29.17,29.14,29.16,47235.0,25.7747,25.7924,25.7659,25.7836,47235.0
2019-03-29 14:40:00,29.15,29.19,29.13,29.16,53002.0,25.7747,25.8101,25.757,25.7836,53002.0
2019-03-29 14:45:00,29.15,29.2,29.14,29.2,25710.0,25.7747,25.8189,25.7659,25.8189,25710.0
2019-03-29 14:50:00,29.19,29.27,29.18,29.27,77981.0,25.8101,25.8808,25.8012,25.8808,77981.0
2019-03-29 14:55:00,29.26,29.27,29.23,29.24,22837.0,25.872,25.8808,25.8455,25.8543,22837.0
2019-03-29 15:00:00,29.25,29.26,29.2,29.21,81476.0,25.8631,25.872,25.8189,25.8278,81476.0
2019-03-29 15:05:00,29.21,29.22,29.18,29.2,41500.0,25.8278,25.8366,25.8012,25.8189,41500.0
2019-03-29 15:10:00,29.2,29.21,29.14,29.15,43605.0,25.8189,25.8278,25.7659,25.7747,43605.0
2019-03-29 15:15:00,29.15,29.24,29.14,29.24,59502.0,25.7747,25.8543,25.7659,25.8543,59502.0
2019-03-29 15:20:00,29.24,29.24,29.18,29.22,114536.0,25.8543,25.8543,25.8012,25.8366,114536.0
2019-03-29 15:25:00,29.22,29.26,29.21,29.26,113510.0,25.8366,25.872,25.8278,25.872,113510.0
2019-03-29 15:30:00,29.26,29.27,29.21,29.24,142714.0,25.872,25.8808,25.8278,25.8543,142714.0
2019-03-29 15:35:00,29.24,29.29,29.22,29.29,88979.0,25.8543,25.8985,25.8366,25.8985,88979.0
2019-03-29 15:40:00,29.29,29.31,29.25,29.29,169201.0,25.8985,25.9162,25.8631,25.8985,169201.0
2019-03-29 15:45:00,29.29,29.32,29.24,29.27,242474.0,25.8985,25.925,25.8543,25.8808,242474.0
2019-03-29 15:50:00,29.27,29.27,29.2,29.25,296149.0,25.8808,25.8808,25.8189,25.8631,296149.0
2019-03-29 15:55:00,29.25,29.32,29.25,29.3,696559.0,25.8631,25.925,25.8631,25.9074,696559.0
2019-04-01 09:30:00,29.63,29.66,29.35,29.55,260995.0,26.1991,26.2257,25.9516,26.1284,260995.0
2019-04-01 09:35:00,29.57,29.62,29.44,29.61,134893.0,26.1461,26.1903,26.0311,26.1815,134893.0
2019-04-01 09:40:00,29.61,29.76,29.56,29.63,150862.0,26.1815,26.3141,26.1372,26.1991,150862.0
2019-04-01 09:45:00,29.62,29.63,29.51,29.6,101329.0,26.1903,26.1991,26.093,26.1726,101329.0
2019-04-01 09:50:00,29.6,29.83,29.6,29.74,131210.0,26.1726,26.376,26.1726,26.2964,131210.0
2019-04-01 09:55:00,29.74,29.75,29.65,29.68,113916.0,26.2964,26.3052,26.2168,26.2434,113916.0
2019-04-01 10:00:00,29.68,29.9,29.67,29.9,228709.0,26.2434,26.4379,26.2345,26.4379,228709.0
2019-04-01 10:05:00,29.9,29.95,29.84,29.87,92658.0,26.4379,26.4821,26.3848,26.4114,92658.0
2019-04-01 10:10:00,29.87,29.92,29.8,29.83,59869.0,26.4114,26.4556,26.3495,26.376,59869.0
2019-04-01 10:15:00,29.83,29.92,29.82,29.9,73415.0,26.376,26.4556,26.3671,26.4379,73415.0
2019-04-01 10:20:00,29.91,29.97,29.86,29.97,115645.0,26.4467,26.4998,26.4025,26.4998,115645.0
2019-04-01 10:25:00,29.96,30.01,29.93,29.99,147440.0,26.4909,26.5351,26.4644,26.5175,147440.0
2019-04-01 10:30:00,29.99,30.0,29.88,29.91,169488.0,26.5175,26.5263,26.4202,26.4467,169488.0
2019-04-01 10:35:00,29.92,29.93,29.86,29.89,178736.0,26.4556,26.4644,26.4025,26.429,178736.0
2019-04-01 10:40:00,29.88,29.9,29.84,29.88,70121.0,26.4202,26.4379,26.3848,26.4202,70121.0
2019-04-01 10:45:00,29.88,29.88,29.81,29.84,42102.0,26.4202,26.4202,26.3583,26.3848,42102.0
2019-04-01 10:50:00,29.85,29.86,29.79,29.8,42172.0,26.3937,26.4025,26.3406,26.3495,42172.0
2019-04-01 10:55:00,29.79,29.85,29.78,29.81,53793.0,26.3406,26.3937,26.3318,26.3583,53793.0
2019-04-01 11:00:00,29.82,29.93,29.81,29.88,188280.0,26.3671,26.4644,26.3583,26.4202,188280.0
2019-04-01 11:05:00,29.88,29.9,29.81,29.83,64472.0,26.4202,26.4379,26.3583,26.376,64472.0
2019-04-01 11:10:00,29.83,29.88,29.79,29.83,56604.0,26.376,26.4202,26.3406,26.376,56604.0
2019-04-01 11:15:00,29.84,29.88,29.8,29.83,31961.0,26.3848,26.4202,26.3495,26.376,31961.0
2019-04-01 11:20:00,29.83,29.83,29.73,29.78,98931.0,26.376,26.376,26.2876,26.3318,98931.0
2019-04-01 11:25:00,29.78,29.82,29.77,29.8,44003.0,26.3318,26.3671,26.3229,26.3495,44003.0
2019-04-01 11:30:00,29.8,29.8,29.67,29.7,84768.0,26.3495,26.3495,26.2345,26.261,84768.0
2019-04-01 11:35:00,29.7,29.72,29.65,29.67,68921.0,26.261,26.2787,26.2168,26.2345,68921.0
2019-04-01 11:40:00,29.68,29.72,29.62,29.66,63383.0,26.2434,26.2787,26.1903,26.2257,63383.0
2019-04-01 11:45:00,29.67,29.72,29.65,29.7,70660.0,26.2345,26.2787,26.2168,26.261,70660.0
2019-04-01 11:50:00,29.7,29.74,29.68,29.73,170520.0,26.261,26.2964,26.2434,26.2876,170520.0
2019-04-01 11:55:00,29.72,29.78,29.71,29.76,281736.0,26.2787,26.3318,26.2699,26.3141,281736.0
2019-04-01 12:00:00,29.76,29.81,29.75,29.8,145122.0,26.3141,26.3583,26.3052,26.3495,145122.0
2019-04-01 12:05:00,29.8,29.8,29.74,29.76,51318.0,26.3495,26.3495,26.2964,26.3141,51318.0
2019-04-01 12:10:00,29.75,29.78,29.71,29.77,42197.0,26.3052,26.3318,26.2699,26.3229,42197.0
2019-04-01 12:15:00,29.78,29.81,29.76,29.77,122413.0,26.3318,26.3583,26.3141,26.3229,122413.0
2019-04-01 12:20:00,29.77,29.85,29.76,29.84,52005.0,26.3229,26.3937,26.3141,26.3848,52005.0
2019-04-01 12:25:00,29.85,29.85,29.8,29.85,88884.0,26.3937,26.3937,26.3495,26.3937,88884.0
2019-04-01 12:30:00,29.85,29.85,29.8,29.83,68336.0,26.3937,26.3937,26.3495,26.376,68336.0
2019-04-01 12:35:00,29.83,29.86,29.82,29.85,77121.0,26.376,26.4025,26.3671,26.3937,77121.0
2019-04-01 12:40:00,29.85,29.86,29.78,29.79,70299.0,26.3937,26.4025,26.3318,26.3406,70299.0
2019-04-01 12:45:00,29.79,29.9,29.78,29.88,94420.0,26.3406,26.4379,26.3318,26.4202,94420.0
2019-04-01 12:50:00,29.88,29.91,29.87,29.88,81677.0,26.4202,26.4467,26.4114,26.4202,81677.0
2019-04-01 12:55:00,29.88,29.92,29.86,29.89,64424.0,26.4202,26.4556,26.4025,26.429,64424.0
2019-04-01 13:00:00,29.9,29.93,29.87,29.9,89855.0,26.4379,26.4644,26.4114,26.4379,89855.0
2019-04-01 13:05:00,29.9,29.94,29.88,29.93,45251.0,26.4379,26.4732,26.4202,26.4644,45251.0
2019-04-01 13:10:00,29.93,29.94,29.88,29.89,29168.0,26.4644,26.4732,26.4202,26.429,29168.0
2019-04-01 13:15:00,29.89,29.92,29.87,29.88,36390.0,26.429,26.4556,26.4114,26.4202,36390.0
2019-04-01 13:20:00,29.88,29.9,29.83,29.9,19613.0,26.4202,26.4379,26.376,26.4379,19613.0
2019-04-01 13:25:00,29.9,29.9,29.85,29.85,64479.0,26.4379,26.4379,26.3937,26.3937,64479.0
2019-04-01 13:30:00,29.85,29.88,29.84,29.86,33573.0,26.3937,26.4202,26.3848,26.4025,33573.0
2019-04-01 13:35:00,29.86,29.88,29.85,29.86,26900.0,26.4025,26.4202,26.3937,26.4025,26900.0
2019-04-01 13:40:00,29.86,29.89,29.85,29.87,27718.0,26.4025,26.429,26.3937,26.4114,27718.0
2019-04-01 13:45:00,29.86,29.88,29.85,29.88,39567.0,26.4025,26.4202,26.3937,26.4202,39567.0
2019-04-01 13:50:00,29.88,29.92,29.87,29.89,68552.0,26.4202,26.4556,26.4114,26.429,68552.0
2019-04-01 13:55:00,29.89,29.89,29.87,29.88,26085.0,26.429,26.429,26.4114,26.4202,26085.0
2019-04-01 14:00:00,29.88,29.89,29.85,29.86,93703.0,26.4202,26.429,26.3937,26.4025,93703.0
2019-04-01 14:05:00,29.86,29.91,29.85,29.89,148717.0,26.4025,26.4467,26.3937,26.429,148717.0
2019-04-01 14:10:00,29.89,29.92,29.87,29.91,233698.0,26.429,26.4556,26.4114,26.4467,233698.0
2019-04-01 14:15:00,29.91,29.95,29.9,29.94,98583.0,26.4467,26.4821,26.4379,26.4732,98583.0
2019-04-01 14:20:00,29.94,29.94,29.91,29.91,45591.0,26.4732,26.4732,26.4467,26.4467,45591.0
2019-04-01 14:25:00,29.91,29.91,29.85,29.87,57199.0,26.4467,26.4467,26.3937,26.4114,57199.0
2019-04-01 14:30:00,29.87,29.88,29.86,29.87,30323.0,26.4114,26.4202,26.4025,26.4114,30323.0
2019-04-01 14:35:00,29.86,29.87,29.83,29.86,122853.0,26.4025,26.4114,26.376,26.4025,122853.0
2019-04-01 14:40:00,29.86,29.87,29.84,29.84,76883.0,26.4025,26.4114,26.3848,26.3848,76883.0
2019-04-01 14:45:00,29.84,29.85,29.82,29.82,67363.0,26.3848,26.3937,26.3671,26.3671,67363.0
2019-04-01 14:50:00,29.82,29.88,29.8,29.87,200900.0,26.3671,26.4202,26.3495,26.4114,200900.0
2019-04-01 14:55:00,29.88,29.99,29.87,29.96,165471.0,26.4202,26.5175,26.4114,26.4909,165471.0
2019-04-01 15:00:00,29.95,30.03,29.95,30.03,631703.0,26.4821,26.5528,26.4821,26.5528,631703.0
2019-04-01 15:05:00,30.02,30.06,29.96,29.98,97696.0,26.544,26.5794,26.4909,26.5086,97696.0
2019-04-01 15:10:00,29.97,30.02,29.95,30.02,230255.0,26.4998,26.544,26.4821,26.544,230255.0
2019-04-01 15:15:00,30.02,30.04,29.98,29.99,201066.0,26.544,26.5617,26.5086,26.5175,201066.0
2019-04-01 15:20:00,29.99,30.06,29.98,30.04,157326.0,26.5175,26.5794,26.5086,26.5617,157326.0
2019-04-01 15:25:00,30.04,30.11,30.02,30.08,127272.0,26.5617,26.6236,26.544,26.597,127272.0
2019-04-01 15:30:00,30.08,30.08,30.04,30.05,109875.0,26.597,26.597,26.5617,26.5705,109875.0
2019-04-01 15:35:00,30.05,30.08,30.04,30.05,103380.0,26.5705,26.597,26.5617,26.5705,103380.0
2019-04-01 15:40:00,30.05,30.12,30.03,30.07,208589.0,26.5705,26.6324,26.5528,26.5882,208589.0
2019-04-01 15:45:00,30.06,30.06,30.01,30.01,216904.0,26.5794,26.5794,26.5351,26.5351,216904.0
2019-04-01 15:50:00,30.02,30.06,30.0,30.05,262984.0,26.544,26.5794,26.5263,26.5705,262984.0
2019-04-01 15:55:00,30.06,30.17,30.05,30.14,1047540.0,26.5794,26.6766,26.5705,26.6501,1047540.0
2019-04-02 09:30:00,30.11,30.3,30.05,30.19,185985.0,26.6236,26.7916,26.5705,26.6943,185985.0
2019-04-02 09:35:00,30.18,30.37,30.18,30.31,100455.0,26.6855,26.8535,26.6855,26.8004,100455.0
2019-04-02 09:40:00,30.3,30.39,30.21,30.39,126018.0,26.7916,26.8711,26.712,26.8711,126018.0
2019-04-02 09:45:00,30.39,30.39,30.21,30.24,66938.0,26.8711,26.8711,26.712,26.7385,66938.0
2019-04-02 09:50:00,30.24,30.43,30.23,30.41,70523.0,26.7385,26.9065,26.7297,26.8888,70523.0
2019-04-02 09:55:00,30.41,30.54,30.37,30.54,190969.0,26.8888,27.0038,26.8535,27.0038,190969.0
2019-04-02 10:00:00,30.53,30.63,30.48,30.63,247197.0,26.9949,27.0834,26.9507,27.0834,247197.0
2019-04-02 10:05:00,30.63,30.72,30.62,30.66,108562.0,27.0834,27.1629,27.0745,27.1099,108562.0
2019-04-02 10:10:00,30.66,30.66,30.49,30.58,147578.0,27.1099,27.1099,26.9596,27.0391,147578.0
2019-04-02 10:15:00,30.58,30.63,30.52,30.6,104357.0,27.0391,27.0834,26.9861,27.0568,104357.0
2019-04-02 10:20:00,30.61,30.62,30.54,30.6,94743.0,27.0657,27.0745,27.0038,27.0568,94743.0
2019-04-02 10:25:00,30.6,30.6,30.43,30.46,133397.0,27.0568,27.0568,26.9065,26.933,133397.0
2019-04-02 10:30:00,30.46,30.53,30.44,30.53,89880.0,26.933,26.9949,26.9154,26.9949,89880.0
2019-04-02 10:35:00,30.53,30.54,30.4,30.41,77539.0,26.9949,27.0038,26.88,26.8888,77539.0
2019-04-02 10:40:00,30.41,30.44,30.36,30.39,122544.0,26.8888,26.9154,26.8446,26.8711,122544.0
2019-04-02 10:45:00,30.39,30.44,30.33,30.37,111537.0,26.8711,26.9154,26.8181,26.8535,111537.0
2019-04-02 10:50:00,30.38,30.43,30.34,30.34,103040.0,26.8623,26.9065,26.8269,26.8269,103040.0
2019-04-02 10:55:00,30.34,30.34,30.18,30.19,125002.0,26.8269,26.8269,26.6855,26.6943,125002.0
2019-04-02 11:00:00,30.18,30.25,30.13,30.21,171464.0,26.6855,26.7474,26.6412,26.712,171464.0
2019-04-02 11:05:00,30.2,30.3,30.19,30.28,121327.0,26.7031,26.7916,26.6943,26.7739,121327.0
2019-04-02 11:10:00,30.28,30.35,30.25,30.3,126808.0,26.7739,26.8358,26.7474,26.7916,126808.0
2019-04-02 11:15:00,30.3,30.45,30.27,30.44,102631.0,26.7916,26.9242,26.765,26.9154,102631.0
2019-04-02 11:20:00,30.43,30.5,30.41,30.45,113473.0,26.9065,26.9684,26.8888,26.9242,113473.0
2019-04-02 11:25:00,30.45,30.47,30.39,30.44,65476.0,26.9242,26.9419,26.8711,26.9154,65476.0
2019-04-02 11:30:00,30.43,30.5,30.4,30.41,73379.0,26.9065,26.9684,26.88,26.8888,73379.0
2019-04-02 11:35:00,30.41,30.45,30.37,30.4,74878.0,26.8888,26.9242,26.8535,26.88,74878.0
2019-04-02 11:40:00,30.4,30.45,30.39,30.42,117884.0,26.88,26.9242,26.8711,26.8977,117884.0
2019-04-02 11:45:00,30.42,30.43,30.38,30.4,156562.0,26.8977,26.9065,26.8623,26.88,156562.0
2019-04-02 11:50:00,30.41,30.42,30.35,30.39,103755.0,26.8888,26.8977,26.8358,26.8711,103755.0
2019-04-02 11:55:00,30.39,30.43,30.35,30.38,143833.0,26.8711,26.9065,26.8358,26.8623,143833.0
2019-04-02 12:00:00,30.37,30.4,30.32,30.38,142354.0,26.8535,26.88,26.8092,26.8623,142354.0
2019-04-02 12:05:00,30.38,30.38,30.29,30.31,111318.0,26.8623,26.8623,26.7827,26.8004,111318.0
2019-04-02 12:10:00,30.3,30.31,30.22,30.23,68758.0,26.7916,26.8004,26.7208,26.7297,68758.0
2019-04-02 12:15:00,30.23,30.25,30.16,30.16,68169.0,26.7297,26.7474,26.6678,26.6678,68169.0
2019-04-02 12:20:00,30.17,30.24,30.15,30.2,97890.0,26.6766,26.7385,26.6589,26.7031,97890.0
2019-04-02 12:25:00,30.2,30.2,30.13,30.17,82476.0,26.7031,26.7031,26.6412,26.6766,82476.0
2019-04-02 12:30:00,30.17,30.2,30.14,30.19,71598.0,26.6766,26.7031,26.6501,26.6943,71598.0
2019-04-02 12:35:00,30.2,30.2,30.16,30.18,88804.0,26.7031,26.7031,26.6678,26.6855,88804.0
2019-04-02 12:40:00,30.18,30.21,30.15,30.17,88627.0,26.6855,26.712,26.6589,26.6766,88627.0
2019-04-02 12:45:00,30.17,30.2,30.14,30.2,77393.0,26.6766,26.7031,26.6501,26.7031,77393.0
2019-04-02 12:50:00,30.2,30.2,30.14,30.18,43469.0,26.7031,26.7031,26.6501,26.6855,43469.0
2019-04-02 12:55:00,30.18,30.21,30.16,30.2,32453.0,26.6855,26.712,26.6678,26.7031,32453.0
2019-04-02 13:00:00,30.2,30.2,30.14,30.14,45693.0,26.7031,26.7031,26.6501,26.6501,45693.0
2019-04-02 13:05:00,30.15,30.28,30.14,30.27,86372.0,26.6589,26.7739,26.6501,26.765,86372.0
2019-04-02 13:10:00,30.27,30.32,30.22,30.28,79042.0,26.765,26.8092,26.7208,26.7739,79042.0
2019-04-02 13:15:00,30.28,30.32,30.27,30.31,35804.0,26.7739,26.8092,26.765,26.8004,35804.0
2019-04-02 13:20:00,30.31,30.31,30.25,30.27,83031.0,26.8004,26.8004,26.7474,26.765,83031.0
2019-04-02 13:25:00,30.27,30.28,30.24,30.26,52459.0,26.765,26.7739,26.7385,26.7562,52459.0
2019-04-02 13:30:00,30.26,30.27,30.21,30.23,54474.0,26.7562,26.765,26.712,26.7297,54474.0
2019-04-02 13:35:00,30.23,30.29,30.22,30.27,50731.0,26.7297,26.7827,26.7208,26.765,50731.0
2019-04-02 13:40:00,30.27,30.31,30.24,30.27,85147.0,26.765,26.8004,26.7385,26.765,85147.0
2019-04-02 13:45:00,30.28,30.28,30.19,30.2,45759.0,26.7739,26.7739,26.6943,26.7031,45759.0
2019-04-02 13:50:00,30.19,30.22,30.16,30.19,63927.0,26.6943,26.7208,26.6678,26.6943,63927.0
2019-04-02 13:55:00,30.2,30.21,30.14,30.16,56751.0,26.7031,26.712,26.6501,26.6678,56751.0
2019-04-02 14:00:00,30.16,30.21,30.14,30.21,117211.0,26.6678,26.712,26.6501,26.712,117211.0
2019-04-02 14:05:00,30.21,30.22,30.16,30.19,63055.0,26.712,26.7208,26.6678,26.6943,63055.0
2019-04-02 14:10:00,30.19,30.22,30.17,30.21,72619.0,26.6943,26.7208,26.6766,26.712,72619.0
2019-04-02 14:15:00,30.21,30.23,30.19,30.22,131262.0,26.712,26.7297,26.6943,26.7208,131262.0
2019-04-02 14:20:00,30.22,30.23,30.15,30.17,45120.0,26.7208,26.7297,26.6589,26.6766,45120.0
2019-04-02 14:25:00,30.17,30.21,30.16,30.2,63474.0,26.6766,26.712,26.6678,26.7031,63474.0
2019-04-02 14:30:00,30.2,30.23,30.17,30.22,78704.0,26.7031,26.7297,26.6766,26.7208,78704.0
2019-04-02 14:35:00,30.22,30.23,30.17,30.19,53874.0,26.7208,26.7297,26.6766,26.6943,53874.0
2019-04-02 14:40:00,30.19,30.24,30.19,30.21,42533.0,26.6943,26.7385,26.6943,26.712,42533.0
2019-04-02 14:45:00,30.21,30.25,30.18,30.19,45398.0,26.712,26.7474,26.6855,26.6943,45398.0
2019-04-02 14:50:00,30.18,30.2,30.15,30.18,77361.0,26.6855,26.7031,26.6589,26.6855,77361.0
2019-04-02 14:55:00,30.18,30.22,30.17,30.19,68939.0,26.6855,26.7208,26.6766,26.6943,68939.0
2019-04-02 15:00:00,30.19,30.21,30.16,30.19,87744.0,26.6943,26.712,26.6678,26.6943,87744.0
2019-04-02 15:05:00,30.19,30.19,30.15,30.17,75615.0,26.6943,26.6943,26.6589,26.6766,75615.0
2019-04-02 15:10:00,30.16,30.18,30.14,30.15,84529.0,26.6678,26.6855,26.6501,26.6589,84529.0
2019-04-02 15:15:00,30.15,30.16,30.1,30.15,81349.0,26.6589,26.6678,26.6147,26.6589,81349.0
2019-04-02 15:20:00,30.15,30.15,30.1,30.11,67385.0,26.6589,26.6589,26.6147,26.6236,67385.0
2019-04-02 15:25:00,30.12,30.14,30.11,30.12,52987.0,26.6324,26.6501,26.6236,26.6324,52987.0
2019-04-02 15:30:00,30.11,30.14,30.08,30.08,141140.0,26.6236,26.6501,26.597,26.597,141140.0
2019-04-02 15:35:00,30.09,30.14,30.08,30.1,172048.0,26.6059,26.6501,26.597,26.6147,172048.0
2019-04-02 15:40:00,30.11,30.12,30.07,30.07,90834.0,26.6236,26.6324,26.5882,26.5882,90834.0
2019-04-02 15:45:00,30.07,30.07,30.05,30.07,128956.0,26.5882,26.5882,26.5705,26.5882,128956.0
2019-04-02 15:50:00,30.07,30.07,29.96,29.99,375728.0,26.5882,26.5882,26.4909,26.5175,375728.0
2019-04-02 15:55:00,29.99,30.0,29.93,29.94,1154126.0,26.5175,26.5263,26.4644,26.4732,1154126.0
2019-04-03 09:30:00,30.11,30.29,30.11,30.21,203871.0,26.6236,26.7827,26.6236,26.712,203871.0
2019-04-03 09:35:00,30.24,30.37,30.22,30.3,122210.0,26.7385,26.8535,26.7208,26.7916,122210.0
2019-04-03 09:40:00,30.3,30.38,30.21,30.31,177884.0,26.7916,26.8623,26.712,26.8004,177884.0
2019-04-03 09:45:00,30.31,30.33,30.17,30.23,137189.0,26.8004,26.8181,26.6766,26.7297,137189.0
2019-04-03 09:50:00,30.22,30.22,30.11,30.17,54226.0,26.7208,26.7208,26.6236,26.6766,54226.0
2019-04-03 09:55:00,30.17,30.18,30.09,30.09,39054.0,26.6766,26.6855,26.6059,26.6059,39054.0
2019-04-03 10:00:00,30.08,30.12,30.03,30.06,51575.0,26.597,26.6324,26.5528,26.5794,51575.0
2019-04-03 10:05:00,30.05,30.17,30.02,30.16,57886.0,26.5705,26.6766,26.544,26.6678,57886.0
2019-04-03 10:10:00,30.18,30.25,30.16,30.2,80003.0,26.6855,26.7474,26.6678,26.7031,80003.0
2019-04-03 10:15:00,30.22,30.3,30.21,30.25,62553.0,26.7208,26.7916,26.712,26.7474,62553.0
2019-04-03 10:20:00,30.26,30.29,30.19,30.2,96096.0,26.7562,26.7827,26.6943,26.7031,96096.0
2019-04-03 10:25:00,30.2,30.24,30.15,30.17,29356.0,26.7031,26.7385,26.6589,26.6766,29356.0
2019-04-03 10:30:00,30.17,30.18,30.02,30.17,99103.0,26.6766,26.6855,26.544,26.6766,99103.0
2019-04-03 10:35:00,30.16,30.29,30.09,30.27,112340.0,26.6678,26.7827,26.6059,26.765,112340.0
2019-04-03 10:40:00,30.27,30.42,30.27,30.4,244605.0,26.765,26.8977,26.765,26.88,244605.0
2019-04-03 10:45:00,30.4,30.41,30.3,30.31,105211.0,26.88,26.8888,26.7916,26.8004,105211.0
2019-04-03 10:50:00,30.32,30.44,30.3,30.42,120054.0,26.8092,26.9154,26.7916,26.8977,120054.0
2019-04-03 10:55:00,30.42,30.47,30.33,30.34,71034.0,26.8977,26.9419,26.8181,26.8269,71034.0
2019-04-03 11:00:00,30.34,30.43,30.34,30.38,57358.0,26.8269,26.9065,26.8269,26.8623,57358.0
2019-04-03 11:05:00,30.38,30.44,30.29,30.3,78375.0,26.8623,26.9154,26.7827,26.7916,78375.0
2019-04-03 11:10:00,30.3,30.33,30.21,30.26,52022.0,26.7916,26.8181,26.712,26.7562,52022.0
2019-04-03 11:15:00,30.26,30.26,30.14,30.19,60185.0,26.7562,26.7562,26.6501,26.6943,60185.0
2019-04-03 11:20:00,30.19,30.19,30.1,30.13,104591.0,26.6943,26.6943,26.6147,26.6412,104591.0
2019-04-03 11:25:00,30.13,30.16,30.09,30.14,81488.0,26.6412,26.6678,26.6059,26.6501,81488.0
2019-04-03 11:30:00,30.13,30.24,30.12,30.19,84920.0,26.6412,26.7385,26.6324,26.6943,84920.0
2019-04-03 11:35:00,30.19,30.25,30.16,30.23,56891.0,26.6943,26.7474,26.6678,26.7297,56891.0
2019-04-03 11:40:00,30.22,30.25,30.15,30.21,84368.0,26.7208,26.7474,26.6589,26.712,84368.0
2019-04-03 11:45:00,30.2,30.24,30.16,30.21,48783.0,26.7031,26.7385,26.6678,26.712,48783.0
2019-04-03 11:50:00,30.2,30.26,30.19,30.23,60935.0,26.7031,26.7562,26.6943,26.7297,60935.0
2019-04-03 11:55:00,30.22,30.25,30.17,30.2,76208.0,26.7208,26.7474,26.6766,26.7031,76208.0
2019-04-03 12:00:00,30.2,30.23,30.16,30.23,118790.0,26.7031,26.7297,26.6678,26.7297,118790.0
2019-04-03 12:05:00,30.23,30.29,30.2,30.29,37955.0,26.7297,26.7827,26.7031,26.7827,37955.0
2019-04-03 12:10:00,30.29,30.29,30.21,30.21,41082.0,26.7827,26.7827,26.712,26.712,41082.0
2019-04-03 12:15:00,30.2,30.24,30.2,30.21,73167.0,26.7031,26.7385,26.7031,26.712,73167.0
2019-04-03 12:20:00,30.21,30.21,30.17,30.21,45141.0,26.712,26.712,26.6766,26.712,45141.0
2019-04-03 12:25:00,30.21,30.22,30.17,30.19,33419.0,26.712,26.7208,26.6766,26.6943,33419.0
2019-04-03 12:30:00,30.18,30.19,30.15,30.15,31447.0,26.6855,26.6943,26.6589,26.6589,31447.0
2019-04-03 12:35:00,30.16,30.18,30.13,30.18,45342.0,26.6678,26.6855,26.6412,26.6855,45342.0
2019-04-03 12:40:00,30.19,30.19,30.14,30.16,46025.0,26.6943,26.6943,26.6501,26.6678,46025.0
2019-04-03 12:45:00,30.16,30.16,30.1,30.11,34952.0,26.6678,26.6678,26.6147,26.6236,34952.0
2019-04-03 12:50:00,30.1,30.14,30.09,30.12,50383.0,26.6147,26.6501,26.6059,26.6324,50383.0
2019-04-03 12:55:00,30.11,30.11,30.04,30.05,58011.0,26.6236,26.6236,26.5617,26.5705,58011.0
2019-04-03 13:00:00,30.06,30.19,30.05,30.15,162929.0,26.5794,26.6943,26.5705,26.6589,162929.0
2019-04-03 13:05:00,30.14,30.15,30.09,30.13,38172.0,26.6501,26.6589,26.6059,26.6412,38172.0
2019-04-03 13:10:00,30.13,30.14,30.06,30.07,38622.0,26.6412,26.6501,26.5794,26.5882,38622.0
2019-04-03 13:15:00,30.07,30.07,30.03,30.05,76402.0,26.5882,26.5882,26.5528,26.5705,76402.0
2019-04-03 13:20:00,30.05,30.1,30.05,30.05,59922.0,26.5705,26.6147,26.5705,26.5705,59922.0
2019-04-03 13:25:00,30.05,30.06,29.98,29.98,134905.0,26.5705,26.5794,26.5086,26.5086,134905.0
2019-04-03 13:30:00,29.98,30.03,29.94,30.03,65334.0,26.5086,26.5528,26.4732,26.5528,65334.0
2019-04-03 13:35:00,30.03,30.06,30.0,30.04,70041.0,26.5528,26.5794,26.5263,26.5617,70041.0
2019-04-03 13:40:00,30.05,30.05,30.0,30.02,60135.0,26.5705,26.5705,26.5263,26.544,60135.0
2019-04-03 13:45:00,30.02,30.02,29.93,29.93,44110.0,26.544,26.544,26.4644,26.4644,44110.0
2019-04-03 13:50:00,29.93,29.94,29.86,29.9,56082.0,26.4644,26.4732,26.4025,26.4379,56082.0
2019-04-03 13:55:00,29.89,29.9,29.81,29.82,135598.0,26.429,26.4379,26.3583,26.3671,135598.0
2019-04-03 14:00:00,29.81,29.83,29.75,29.8,126262.0,26.3583,26.376,26.3052,26.3495,126262.0
2019-04-03 14:05:00,29.8,29.82,29.76,29.79,49856.0,26.3495,26.3671,26.3141,26.3406,49856.0
2019-04-03 14:10:00,29.79,29.82,29.77,29.78,50063.0,26.3406,26.3671,26.3229,26.3318,50063.0
2019-04-03 14:15:00,29.79,29.82,29.78,29.8,39597.0,26.3406,26.3671,26.3318,26.3495,39597.0
2019-04-03 14:20:00,29.8,29.89,29.8,29.89,94407.0,26.3495,26.429,26.3495,26.429,94407.0
2019-04-03 14:25:00,29.88,29.96,29.87,29.94,39781.0,26.4202,26.4909,26.4114,26.4732,39781.0
2019-04-03 14:30:00,29.94,29.96,29.9,29.92,96319.0,26.4732,26.4909,26.4379,26.4556,96319.0
2019-04-03 14:35:00,29.93,29.95,29.9,29.94,49770.0,26.4644,26.4821,26.4379,26.4732,49770.0
2019-04-03 14:40:00,29.94,29.95,29.87,29.87,59330.0,26.4732,26.4821,26.4114,26.4114,59330.0
2019-04-03 14:45:00,29.87,29.93,29.86,29.93,56732.0,26.4114,26.4644,26.4025,26.4644,56732.0
2019-04-03 14:50:00,29.93,29.98,29.91,29.97,39245.0,26.4644,26.5086,26.4467,26.4998,39245.0
2019-04-03 14:55:00,29.96,29.98,29.93,29.94,43463.0,26.4909,26.5086,26.4644,26.4732,43463.0
2019-04-03 15:00:00,29.93,29.97,29.91,29.96,83670.0,26.4644,26.4998,26.4467,26.4909,83670.0
2019-04-03 15:05:00,29.97,30.01,29.95,29.96,93654.0,26.4998,26.5351,26.4821,26.4909,93654.0
2019-04-03 15:10:00,29.96,29.97,29.9,29.92,59182.0,26.4909,26.4998,26.4379,26.4556,59182.0
2019-04-03 15:15:00,29.92,29.95,29.89,29.9,219047.0,26.4556,26.4821,26.429,26.4379,219047.0
2019-04-03 15:20:00,29.9,29.94,29.87,29.93,117460.0,26.4379,26.4732,26.4114,26.4644,117460.0
2019-04-03 15:25:00,29.92,30.01,29.91,30.0,65444.0,26.4556,26.5351,26.4467,26.5263,65444.0
2019-04-03 15:30:00,30.0,30.05,29.97,30.02,129612.0,26.5263,26.5705,26.4998,26.544,129612.0
2019-04-03 15:35:00,30.03,30.05,29.96,29.96,158800.0,26.5528,26.5705,26.4909,26.4909,158800.0
2019-04-03 15:40:00,29.96,29.99,29.95,29.99,129523.0,26.4909,26.5175,26.4821,26.5175,129523.0
2019-04-03 15:45:00,29.99,30.0,29.94,29.98,144947.0,26.5175,26.5263,26.4732,26.5086,144947.0
2019-04-03 15:50:00,29.98,29.99,29.95,29.98,267636.0,26.5086,26.5175,26.4821,26.5086,267636.0
2019-04-03 15:55:00,29.98,30.01,29.92,29.93,515110.0,26.5086,26.5351,26.4556,26.4644,515110.0
2019-04-04 09:30:00,29.92,29.92,29.59,29.75,157212.0,26.4556,26.4556,26.1638,26.3052,157212.0
2019-04-04 09:35:00,29.77,30.02,29.77,30.01,111751.0,26.3229,26.544,26.3229,26.5351,111751.0
2019-04-04 09:40:00,30.01,30.03,29.84,29.86,134762.0,26.5351,26.5528,26.3848,26.4025,134762.0
2019-04-04 09:45:00,29.86,29.93,29.8,29.85,88078.0,26.4025,26.4644,26.3495,26.3937,88078.0
2019-04-04 09:50:00,29.86,29.94,29.85,29.87,66966.0,26.4025,26.4732,26.3937,26.4114,66966.0
2019-04-04 09:55:00,29.87,29.87,29.78,29.79,85401.0,26.4114,26.4114,26.3318,26.3406,85401.0
2019-04-04 10:00:00,29.79,29.83,29.77,29.79,64781.0,26.3406,26.376,26.3229,26.3406,64781.0
2019-04-04 10:05:00,29.78,29.83,29.74,29.75,75224.0,26.3318,26.376,26.2964,26.3052,75224.0
2019-04-04 10:10:00,29.75,29.87,29.74,29.84,40521.0,26.3052,26.4114,26.2964,26.3848,40521.0
2019-04-04 10:15:00,29.84,29.93,29.83,29.87,109387.0,26.3848,26.4644,26.376,26.4114,109387.0
2019-04-04 10:20:00,29.86,29.95,29.86,29.94,33450.0,26.4025,26.4821,26.4025,26.4732,33450.0
2019-04-04 10:25:00,29.95,29.98,29.91,29.91,48373.0,26.4821,26.5086,26.4467,26.4467,48373.0
2019-04-04 10:30:00,29.92,29.95,29.87,29.89,93113.0,26.4556,26.4821,26.4114,26.429,93113.0
2019-04-04 10:35:00,29.89,29.9,29.77,29.85,177910.0,26.429,26.4379,26.3229,26.3937,177910.0
2019-04-04 10:40:00,29.84,29.93,29.81,29.93,40014.0,26.3848,26.4644,26.3583,26.4644,40014.0
2019-04-04 10:45:00,29.93,30.06,29.93,30.05,76435.0,26.4644,26.5794,26.4644,26.5705,76435.0
2019-04-04 10:50:00,30.05,30.05,29.93,29.94,89582.0,26.5705,26.5705,26.4644,26.4732,89582.0
2019-04-04 10:55:00,29.94,30.01,29.91,29.98,41340.0,26.4732,26.5351,26.4467,26.5086,41340.0
2019-04-04 11:00:00,29.98,30.07,29.96,30.07,52518.0,26.5086,26.5882,26.4909,26.5882,52518.0
2019-04-04 11:05:00,30.07,30.15,30.07,30.12,52687.0,26.5882,26.6589,26.5882,26.6324,52687.0
2019-04-04 11:10:00,30.1,30.17,30.08,30.15,61775.0,26.6147,26.6766,26.597,26.6589,61775.0
2019-04-04 11:15:00,30.15,30.15,30.05,30.05,46649.0,26.6589,26.6589,26.5705,26.5705,46649.0
2019-04-04 11:20:00,30.05,30.06,29.96,30.05,53853.0,26.5705,26.5794,26.4909,26.5705,53853.0
2019-04-04 11:25:00,30.05,30.18,30.05,30.16,78580.0,26.5705,26.6855,26.5705,26.6678,78580.0
2019-04-04 11:30:00,30.16,30.16,30.04,30.06,118222.0,26.6678,26.6678,26.5617,26.5794,118222.0
2019-04-04 11:35:00,30.06,30.21,30.03,30.17,178314.0,26.5794,26.712,26.5528,26.6766,178314.0
2019-04-04 11:40:00,30.18,30.18,30.1,30.12,143138.0,26.6855,26.6855,26.6147,26.6324,143138.0
2019-04-04 11:45:00,30.11,30.21,30.08,30.16,133553.0,26.6236,26.712,26.597,26.6678,133553.0
2019-04-04 11:50:00,30.16,30.22,30.13,30.2,56390.0,26.6678,26.7208,26.6412,26.7031,56390.0
2019-04-04 11:55:00,30.21,30.28,30.19,30.23,53137.0,26.712,26.7739,26.6943,26.7297,53137.0
2019-04-04 12:00:00,30.23,30.28,30.22,30.24,32694.0,26.7297,26.7739,26.7208,26.7385,32694.0
2019-04-04 12:05:00,30.24,30.28,30.23,30.25,37224.0,26.7385,26.7739,26.7297,26.7474,37224.0
2019-04-04 12:10:00,30.24,30.25,30.21,30.21,45758.0,26.7385,26.7474,26.712,26.712,45758.0
2019-04-04 12:15:00,30.21,30.22,30.14,30.21,49889.0,26.712,26.7208,26.6501,26.712,49889.0
2019-04-04 12:20:00,30.21,30.31,30.2,30.25,105480.0,26.712,26.8004,26.7031,26.7474,105480.0
2019-04-04 12:25:00,30.25,30.28,30.24,30.26,46251.0,26.7474,26.7739,26.7385,26.7562,46251.0
2019-04-04 12:30:00,30.26,30.3,30.24,30.27,73726.0,26.7562,26.7916,26.7385,26.765,73726.0
2019-04-04 12:35:00,30.27,30.27,30.19,30.26,112022.0,26.765,26.765,26.6943,26.7562,112022.0
2019-04-04 12:40:00,30.26,30.27,30.2,30.23,48344.0,26.7562,26.765,26.7031,26.7297,48344.0
2019-04-04 12:45:00,30.24,30.27,30.21,30.27,84944.0,26.7385,26.765,26.712,26.765,84944.0
2019-04-04 12:50:00,30.26,30.3,30.26,30.29,47957.0,26.7562,26.7916,26.7562,26.7827,47957.0
2019-04-04 12:55:00,30.29,30.31,30.26,30.26,75692.0,26.7827,26.8004,26.7562,26.7562,75692.0
2019-04-04 13:00:00,30.26,30.29,30.2,30.22,94188.0,26.7562,26.7827,26.7031,26.7208,94188.0
2019-04-04 13:05:00,30.22,30.28,30.22,30.24,43065.0,26.7208,26.7739,26.7208,26.7385,43065.0
2019-04-04 13:10:00,30.23,30.27,30.23,30.25,79587.0,26.7297,26.765,26.7297,26.7474,79587.0
2019-04-04 13:15:00,30.25,30.3,30.23,30.3,78255.0,26.7474,26.7916,26.7297,26.7916,78255.0
2019-04-04 13:20:00,30.29,30.3,30.27,30.29,88984.0,26.7827,26.7916,26.765,26.7827,88984.0
2019-04-04 13:25:00,30.28,30.29,30.27,30.29,33153.0,26.7739,26.7827,26.765,26.7827,33153.0
2019-04-04 13:30:00,30.3,30.36,30.29,30.35,100715.0,26.7916,26.8446,26.7827,26.8358,100715.0
2019-04-04 13:35:00,30.35,30.4,30.33,30.35,63125.0,26.8358,26.88,26.8181,26.8358,63125.0
2019-04-04 13:40:00,30.35,30.39,30.34,30.36,69448.0,26.8358,26.8711,26.8269,26.8446,69448.0
2019-04-04 13:45:00,30.37,30.37,30.3,30.32,86549.0,26.8535,26.8535,26.7916,26.8092,86549.0
2019-04-04 13:50:00,30.32,30.35,30.31,30.35,82257.0,26.8092,26.8358,26.8004,26.8358,82257.0
2019-04-04 13:55:00,30.35,30.39,30.33,30.38,24995.0,26.8358,26.8711,26.8181,26.8623,24995.0
2019-04-04 14:00:00,30.38,30.39,30.35,30.37,28223.0,26.8623,26.8711,26.8358,26.8535,28223.0
2019-04-04 14:05:00,30.37,30.43,30.37,30.43,94108.0,26.8535,26.9065,26.8535,26.9065,94108.0
2019-04-04 14:10:00,30.43,30.44,30.38,30.4,92757.0,26.9065,26.9154,26.8623,26.88,92757.0
2019-04-04 14:15:00,30.4,30.41,30.38,30.4,42934.0,26.88,26.8888,26.8623,26.88,42934.0
2019-04-04 14:20:00,30.4,30.41,30.37,30.38,31017.0,26.88,26.8888,26.8535,26.8623,31017.0
2019-04-04 14:25:00,30.37,30.38,30.33,30.35,88654.0,26.8535,26.8623,26.8181,26.8358,88654.0
2019-04-04 14:30:00,30.35,30.4,30.33,30.38,38819.0,26.8358,26.88,26.8181,26.8623,38819.0
2019-04-04 14:35:00,30.37,30.4,30.37,30.39,43084.0,26.8535,26.88,26.8535,26.8711,43084.0
2019-04-04 14:40:00,30.39,30.4,30.34,30.37,42368.0,26.8711,26.88,26.8269,26.8535,42368.0
2019-04-04 14:45:00,30.38,30.38,30.35,30.38,24481.0,26.8623,26.8623,26.8358,26.8623,24481.0
2019-04-04 14:50:00,30.37,30.41,30.33,30.41,63065.0,26.8535,26.8888,26.8181,26.8888,63065.0
2019-04-04 14:55:00,30.41,30.41,30.3,30.34,206525.0,26.8888,26.8888,26.7916,26.8269,206525.0
2019-04-04 15:00:00,30.34,30.35,30.27,30.28,88361.0,26.8269,26.8358,26.765,26.7739,88361.0
2019-04-04 15:05:00,30.28,30.32,30.26,30.28,71196.0,26.7739,26.8092,26.7562,26.7739,71196.0
2019-04-04 15:10:00,30.28,30.35,30.27,30.33,70337.0,26.7739,26.8358,26.765,26.8181,70337.0
2019-04-04 15:15:00,30.33,30.44,30.32,30.44,133478.0,26.8181,26.9154,26.8092,26.9154,133478.0
2019-04-04 15:20:00,30.44,30.47,30.39,30.41,209875.0,26.9154,26.9419,26.8711,26.8888,209875.0
2019-04-04 15:25:00,30.41,30.41,30.34,30.38,74711.0,26.8888,26.8888,26.8269,26.8623,74711.0
2019-04-04 15:30:00,30.38,30.4,30.36,30.38,87598.0,26.8623,26.88,26.8446,26.8623,87598.0
2019-04-04 15:35:00,30.38,30.45,30.37,30.42,108388.0,26.8623,26.9242,26.8535,26.8977,108388.0
2019-04-04 15:40:00,30.42,30.45,30.41,30.45,94350.0,26.8977,26.9242,26.8888,26.9242,94350.0
2019-04-04 15:45:00,30.45,30.54,30.44,30.51,380941.0,26.9242,27.0038,26.9154,26.9772,380941.0
2019-04-04 15:50:00,30.5,30.52,30.46,30.46,228174.0,26.9684,26.9861,26.933,26.933,228174.0
2019-04-04 15:55:00,30.46,30.48,30.37,30.42,589725.0,26.933,26.9507,26.8535,26.8977,589725.0
2019-04-05 09:30:00,30.56,30.72,30.5,30.55,157042.0,27.0215,27.1629,26.9684,27.0126,157042.0
2019-04-05 09:35:00,30.55,30.55,30.43,30.46,126025.0,27.0126,27.0126,26.9065,26.933,126025.0
2019-04-05 09:40:00,30.47,30.5,30.39,30.45,63310.0,26.9419,26.9684,26.8711,26.9242,63310.0
2019-04-05 09:45:00,30.44,30.62,30.44,30.62,70011.0,26.9154,27.0745,26.9154,27.0745,70011.0
2019-04-05 09:50:00,30.62,30.65,30.53,30.53,105227.0,27.0745,27.101,26.9949,26.9949,105227.0
2019-04-05 09:55:00,30.52,30.53,30.44,30.49,174094.0,26.9861,26.9949,26.9154,26.9596,174094.0
2019-04-05 10:00:00,30.5,30.6,30.46,30.55,215161.0,26.9684,27.0568,26.933,27.0126,215161.0
2019-04-05 10:05:00,30.56,30.6,30.52,30.58,92473.0,27.0215,27.0568,26.9861,27.0391,92473.0
2019-04-05 10:10:00,30.59,30.7,30.57,30.69,157360.0,27.048,27.1452,27.0303,27.1364,157360.0
2019-04-05 10:15:00,30.68,30.71,30.64,30.65,151676.0,27.1276,27.1541,27.0922,27.101,151676.0
2019-04-05 10:20:00,30.64,30.67,30.6,30.61,64016.0,27.0922,27.1187,27.0568,27.0657,64016.0
2019-04-05 10:25:00,30.6,30.63,30.51,30.55,101628.0,27.0568,27.0834,26.9772,27.0126,101628.0
2019-04-05 10:30:00,30.55,30.66,30.55,30.61,38310.0,27.0126,27.1099,27.0126,27.0657,38310.0
2019-04-05 10:35:00,30.61,30.66,30.58,30.64,38535.0,27.0657,27.1099,27.0391,27.0922,38535.0
2019-04-05 10:40:00,30.64,30.67,30.61,30.65,74662.0,27.0922,27.1187,27.0657,27.101,74662.0
2019-04-05 10:45:00,30.64,30.68,30.55,30.64,241089.0,27.0922,27.1276,27.0126,27.0922,241089.0
2019-04-05 10:50:00,30.64,30.74,30.63,30.71,173455.0,27.0922,27.1806,27.0834,27.1541,173455.0
2019-04-05 10:55:00,30.71,30.71,30.57,30.61,52904.0,27.1541,27.1541,27.0303,27.0657,52904.0
2019-04-05 11:00:00,30.61,30.65,30.57,30.57,40328.0,27.0657,27.101,27.0303,27.0303,40328.0
2019-04-05 11:05:00,30.57,30.66,30.57,30.64,25968.0,27.0303,27.1099,27.0303,27.0922,25968.0
2019-04-05 11:10:00,30.64,30.75,30.64,30.74,65617.0,27.0922,27.1895,27.0922,27.1806,65617.0
2019-04-05 11:15:00,30.73,30.75,30.7,30.71,55718.0,27.1718,27.1895,27.1452,27.1541,55718.0
2019-04-05 11:20:00,30.71,30.82,30.71,30.82,98222.0,27.1541,27.2514,27.1541,27.2514,98222.0
2019-04-05 11:25:00,30.81,30.88,30.77,30.81,105092.0,27.2425,27.3044,27.2071,27.2425,105092.0
2019-04-05 11:30:00,30.81,30.82,30.74,30.77,71217.0,27.2425,27.2514,27.1806,27.2071,71217.0
2019-04-05 11:35:00,30.76,30.84,30.76,30.84,80543.0,27.1983,27.269,27.1983,27.269,80543.0
2019-04-05 11:40:00,30.84,31.03,30.83,31.03,298763.0,27.269,27.437,27.2602,27.437,298763.0
2019-04-05 11:45:00,31.03,31.12,31.02,31.11,187976.0,27.437,27.5166,27.4282,27.5078,187976.0
2019-04-05 11:50:00,31.11,31.15,31.1,31.12,101615.0,27.5078,27.5431,27.4989,27.5166,101615.0
2019-04-05 11:55:00,31.12,31.14,31.04,31.07,72692.0,27.5166,27.5343,27.4459,27.4724,72692.0
2019-04-05 12:00:00,31.06,31.12,30.95,30.97,128882.0,27.4636,27.5166,27.3663,27.384,128882.0
2019-04-05 12:05:00,30.98,30.98,30.91,30.93,79248.0,27.3928,27.3928,27.3309,27.3486,79248.0
2019-04-05 12:10:00,30.93,30.95,30.89,30.9,76551.0,27.3486,27.3663,27.3132,27.3221,76551.0
2019-04-05 12:15:00,30.89,30.94,30.88,30.91,37747.0,27.3132,27.3575,27.3044,27.3309,37747.0
2019-04-05 12:20:00,30.91,30.92,30.85,30.89,36752.0,27.3309,27.3398,27.2779,27.3132,36752.0
2019-04-05 12:25:00,30.9,30.94,30.87,30.91,82843.0,27.3221,27.3575,27.2956,27.3309,82843.0
2019-04-05 12:30:00,30.91,30.94,30.86,30.9,24681.0,27.3309,27.3575,27.2867,27.3221,24681.0
2019-04-05 12:35:00,30.9,30.9,30.81,30.82,27401.0,27.3221,27.3221,27.2425,27.2514,27401.0
2019-04-05 12:40:00,30.82,30.83,30.76,30.82,48399.0,27.2514,27.2602,27.1983,27.2514,48399.0
2019-04-05 12:45:00,30.82,30.93,30.82,30.92,57285.0,27.2514,27.3486,27.2514,27.3398,57285.0
2019-04-05 12:50:00,30.91,30.94,30.87,30.89,102841.0,27.3309,27.3575,27.2956,27.3132,102841.0
2019-04-05 12:55:00,30.89,30.92,30.88,30.9,74080.0,27.3132,27.3398,27.3044,27.3221,74080.0
2019-04-05 13:00:00,30.9,30.91,30.82,30.84,42796.0,27.3221,27.3309,27.2514,27.269,42796.0
2019-04-05 13:05:00,30.83,30.84,30.8,30.83,30592.0,27.2602,27.269,27.2337,27.2602,30592.0
2019-04-05 13:10:00,30.83,30.85,30.77,30.85,34468.0,27.2602,27.2779,27.2071,27.2779,34468.0
2019-04-05 13:15:00,30.84,30.84,30.79,30.8,35797.0,27.269,27.269,27.2248,27.2337,35797.0
2019-04-05 13:20:00,30.81,30.84,30.8,30.83,25293.0,27.2425,27.269,27.2337,27.2602,25293.0
2019-04-05 13:25:00,30.82,30.85,30.81,30.84,23973.0,27.2514,27.2779,27.2425,27.269,23973.0
2019-04-05 13:30:00,30.84,30.86,30.83,30.86,19564.0,27.269,27.2867,27.2602,27.2867,19564.0
2019-04-05 13:35:00,30.87,30.91,30.84,30.88,52641.0,27.2956,27.3309,27.269,27.3044,52641.0
2019-04-05 13:40:00,30.89,30.9,30.87,30.88,30483.0,27.3132,27.3221,27.2956,27.3044,30483.0
2019-04-05 13:45:00,30.88,30.89,30.86,30.88,24002.0,27.3044,27.3132,27.2867,27.3044,24002.0
2019-04-05 13:50:00,30.88,30.92,30.86,30.91,34805.0,27.3044,27.3398,27.2867,27.3309,34805.0
2019-04-05 13:55:00,30.91,30.99,30.9,30.98,47264.0,27.3309,27.4017,27.3221,27.3928,47264.0
2019-04-05 14:00:00,30.99,31.01,30.98,31.0,54184.0,27.4017,27.4194,27.3928,27.4105,54184.0
2019-04-05 14:05:00,31.0,31.0,30.93,30.94,39902.0,27.4105,27.4105,27.3486,27.3575,39902.0
2019-04-05 14:10:00,30.94,30.98,30.92,30.96,27827.0,27.3575,27.3928,27.3398,27.3751,27827.0
2019-04-05 14:15:00,30.95,31.0,30.94,30.98,33003.0,27.3663,27.4105,27.3575,27.3928,33003.0
2019-04-05 14:20:00,30.98,30.98,30.92,30.93,39426.0,27.3928,27.3928,27.3398,27.3486,39426.0
2019-04-05 14:25:00,30.93,30.95,30.91,30.95,44819.0,27.3486,27.3663,27.3309,27.3663,44819.0
2019-04-05 14:30:00,30.94,30.98,30.92,30.97,48273.0,27.3575,27.3928,27.3398,27.384,48273.0
2019-04-05 14:35:00,30.97,31.01,30.96,31.0,93217.0,27.384,27.4194,27.3751,27.4105,93217.0
2019-04-05 14:40:00,31.0,31.03,30.99,31.0,81364.0,27.4105,27.437,27.4017,27.4105,81364.0
2019-04-05 14:45:00,31.0,31.02,30.94,30.95,36586.0,27.4105,27.4282,27.3575,27.3663,36586.0
2019-04-05 14:50:00,30.94,30.97,30.92,30.96,62560.0,27.3575,27.384,27.3398,27.3751,62560.0
2019-04-05 14:55:00,30.96,30.99,30.96,30.99,54938.0,27.3751,27.4017,27.3751,27.4017,54938.0
2019-04-05 15:00:00,30.99,31.05,30.97,31.05,101304.0,27.4017,27.4547,27.384,27.4547,101304.0
2019-04-05 15:05:00,31.05,31.07,30.99,31.01,76521.0,27.4547,27.4724,27.4017,27.4194,76521.0
2019-04-05 15:10:00,31.0,31.01,30.95,30.99,56170.0,27.4105,27.4194,27.3663,27.4017,56170.0
2019-04-05 15:15:00,30.99,31.03,30.98,31.0,58684.0,27.4017,27.437,27.3928,27.4105,58684.0
2019-04-05 15:20:00,31.0,31.04,30.99,31.0,52838.0,27.4105,27.4459,27.4017,27.4105,52838.0
2019-04-05 15:25:00,31.0,31.01,30.97,30.97,35905.0,27.4105,27.4194,27.384,27.384,35905.0
2019-04-05 15:30:00,30.97,31.05,30.96,31.01,76383.0,27.384,27.4547,27.3751,27.4194,76383.0
2019-04-05 15:35:00,31.02,31.02,30.94,30.96,101124.0,27.4282,27.4282,27.3575,27.3751,101124.0
2019-04-05 15:40:00,30.95,30.97,30.9,30.91,102071.0,27.3663,27.384,27.3221,27.3309,102071.0
2019-04-05 15:45:00,30.9,30.93,30.88,30.91,224997.0,27.3221,27.3486,27.3044,27.3309,224997.0
2019-04-05 15:50:00,30.91,30.92,30.87,30.92,188974.0,27.3309,27.3398,27.2956,27.3398,188974.0
2019-04-05 15:55:00,30.92,30.98,30.91,30.96,534826.0,27.3398,27.3928,27.3309,27.3751,534826.0
2019-04-08 09:30:00,31.09,31.23,31.04,31.1,216150.0,27.4901,27.6139,27.4459,27.4989,216150.0
2019-04-08 09:35:00,31.1,31.2,31.04,31.18,115546.0,27.4989,27.5874,27.4459,27.5697,115546.0
2019-04-08 09:40:00,31.19,31.4,31.15,31.28,165442.0,27.5785,27.7642,27.5431,27.6581,165442.0
2019-04-08 09:45:00,31.28,31.37,31.22,31.26,114479.0,27.6581,27.7377,27.605,27.6404,114479.0
2019-04-08 09:50:00,31.27,31.38,31.22,31.24,117073.0,27.6492,27.7465,27.605,27.6227,117073.0
2019-04-08 09:55:00,31.24,31.25,31.06,31.06,120908.0,27.6227,27.6316,27.4636,27.4636,120908.0
2019-04-08 10:00:00,31.07,31.14,31.06,31.11,68091.0,27.4724,27.5343,27.4636,27.5078,68091.0
2019-04-08 10:05:00,31.11,31.21,31.07,31.14,82805.0,27.5078,27.5962,27.4724,27.5343,82805.0
2019-04-08 10:10:00,31.14,31.27,31.14,31.27,101190.0,27.5343,27.6492,27.5343,27.6492,101190.0
2019-04-08 10:15:00,31.27,31.32,31.21,31.3,64458.0,27.6492,27.6935,27.5962,27.6758,64458.0
2019-04-08 10:20:00,31.3,31.31,31.24,31.27,49128.0,27.6758,27.6846,27.6227,27.6492,49128.0
2019-04-08 10:25:00,31.27,31.33,31.27,31.32,37519.0,27.6492,27.7023,27.6492,27.6935,37519.0
2019-04-08 10:30:00,31.31,31.35,31.27,31.3,119049.0,27.6846,27.72,27.6492,27.6758,119049.0
2019-04-08 10:35:00,31.29,31.38,31.28,31.37,66135.0,27.6669,27.7465,27.6581,27.7377,66135.0
2019-04-08 10:40:00,31.38,31.4,31.34,31.35,66821.0,27.7465,27.7642,27.7111,27.72,66821.0
2019-04-08 10:45:00,31.34,31.37,31.28,31.31,172196.0,27.7111,27.7377,27.6581,27.6846,172196.0
2019-04-08 10:50:00,31.3,31.42,31.3,31.42,139714.0,27.6758,27.7819,27.6758,27.7819,139714.0
2019-04-08 10:55:00,31.42,31.44,31.31,31.34,90022.0,27.7819,27.7996,27.6846,27.7111,90022.0
2019-04-08 11:00:00,31.34,31.35,31.27,31.28,52715.0,27.7111,27.72,27.6492,27.6581,52715.0
2019-04-08 11:05:00,31.28,31.3,31.19,31.2,53669.0,27.6581,27.6758,27.5785,27.5874,53669.0
2019-04-08 11:10:00,31.19,31.21,31.1,31.12,54035.0,27.5785,27.5962,27.4989,27.5166,54035.0
2019-04-08 11:15:00,31.12,31.15,31.01,31.02,91207.0,27.5166,27.5431,27.4194,27.4282,91207.0
2019-04-08 11:20:00,31.02,31.12,31.02,31.09,59034.0,27.4282,27.5166,27.4282,27.4901,59034.0
2019-04-08 11:25:00,31.08,31.18,31.08,31.17,55342.0,27.4812,27.5697,27.4812,27.5608,55342.0
2019-04-08 11:30:00,31.16,31.3,31.16,31.28,81688.0,27.552,27.6758,27.552,27.6581,81688.0
2019-04-08 11:35:00,31.29,31.32,31.24,31.25,112858.0,27.6669,27.6935,27.6227,27.6316,112858.0
2019-04-08 11:40:00,31.24,31.28,31.23,31.28,66264.0,27.6227,27.6581,27.6139,27.6581,66264.0
2019-04-08 11:45:00,31.28,31.39,31.26,31.39,87792.0,27.6581,27.7554,27.6404,27.7554,87792.0
2019-04-08 11:50:00,31.39,31.4,31.32,31.35,43760.0,27.7554,27.7642,27.6935,27.72,43760.0
2019-04-08 11:55:00,31.35,31.36,31.31,31.32,37056.0,27.72,27.7288,27.6846,27.6935,37056.0
2019-04-08 12:00:00,31.32,31.35,31.27,31.3,40703.0,27.6935,27.72,27.6492,27.6758,40703.0
2019-04-08 12:05:00,31.3,31.31,31.23,31.25,45372.0,27.6758,27.6846,27.6139,27.6316,45372.0
2019-04-08 12:10:00,31.25,31.3,31.24,31.28,25679.0,27.6316,27.6758,27.6227,27.6581,25679.0
2019-04-08 12:15:00,31.27,31.33,31.27,31.32,33541.0,27.6492,27.7023,27.6492,27.6935,33541.0
2019-04-08 12:20:00,31.32,31.34,31.3,31.31,15415.0,27.6935,27.7111,27.6758,27.6846,15415.0
2019-04-08 12:25:00,31.3,31.37,31.3,31.35,41058.0,27.6758,27.7377,27.6758,27.72,41058.0
2019-04-08 12:30:00,31.35,31.35,31.21,31.25,55893.0,27.72,27.72,27.5962,27.6316,55893.0
2019-04-08 12:35:00,31.25,31.29,31.25,31.28,25826.0,27.6316,27.6669,27.6316,27.6581,25826.0
2019-04-08 12:40:00,31.28,31.32,31.25,31.3,65970.0,27.6581,27.6935,27.6316,27.6758,65970.0
2019-04-08 12:45:00,31.31,31.31,31.28,31.29,50540.0,27.6846,27.6846,27.6581,27.6669,50540.0
2019-04-08 12:50:00,31.3,31.33,31.3,31.31,36090.0,27.6758,27.7023,27.6758,27.6846,36090.0
2019-04-08 12:55:00,31.31,31.33,31.3,31.3,40694.0,27.6846,27.7023,27.6758,27.6758,40694.0
2019-04-08 13:00:00,31.3,31.31,31.29,31.31,27949.0,27.6758,27.6846,27.6669,27.6846,27949.0
2019-04-08 13:05:00,31.3,31.31,31.25,31.26,46237.0,27.6758,27.6846,27.6316,27.6404,46237.0
2019-04-08 13:10:00,31.27,31.31,31.25,31.26,23400.0,27.6492,27.6846,27.6316,27.6404,23400.0
2019-04-08 13:15:00,31.26,31.28,31.23,31.27,30506.0,27.6404,27.6581,27.6139,27.6492,30506.0
2019-04-08 13:20:00,31.26,31.26,31.24,31.26,15608.0,27.6404,27.6404,27.6227,27.6404,15608.0
2019-04-08 13:25:00,31.26,31.29,31.24,31.24,34219.0,27.6404,27.6669,27.6227,27.6227,34219.0
2019-04-08 13:30:00,31.24,31.25,31.21,31.22,28011.0,27.6227,27.6316,27.5962,27.605,28011.0
2019-04-08 13:35:00,31.21,31.23,31.18,31.2,52236.0,27.5962,27.6139,27.5697,27.5874,52236.0
2019-04-08 13:40:00,31.2,31.24,31.2,31.24,47760.0,27.5874,27.6227,27.5874,27.6227,47760.0
2019-04-08 13:45:00,31.23,31.25,31.22,31.23,26823.0,27.6139,27.6316,27.605,27.6139,26823.0
2019-04-08 13:50:00,31.24,31.26,31.21,31.26,43719.0,27.6227,27.6404,27.5962,27.6404,43719.0
2019-04-08 13:55:00,31.25,31.29,31.24,31.29,52666.0,27.6316,27.6669,27.6227,27.6669,52666.0
2019-04-08 14:00:00,31.29,31.31,31.24,31.25,57252.0,27.6669,27.6846,27.6227,27.6316,57252.0
2019-04-08 14:05:00,31.25,31.3,31.23,31.29,51447.0,27.6316,27.6758,27.6139,27.6669,51447.0
2019-04-08 14:10:00,31.29,31.3,31.24,31.26,31421.0,27.6669,27.6758,27.6227,27.6404,31421.0
2019-04-08 14:15:00,31.26,31.27,31.25,31.25,17618.0,27.6404,27.6492,27.6316,27.6316,17618.0
2019-04-08 14:20:00,31.25,31.26,31.22,31.23,32199.0,27.6316,27.6404,27.605,27.6139,32199.0
2019-04-08 14:25:00,31.24,31.24,31.19,31.19,31233.0,27.6227,27.6227,27.5785,27.5785,31233.0
2019-04-08 14:30:00,31.19,31.24,31.17,31.23,65721.0,27.5785,27.6227,27.5608,27.6139,65721.0
2019-04-08 14:35:00,31.24,31.25,31.23,31.23,28584.0,27.6227,27.6316,27.6139,27.6139,28584.0
2019-04-08 14:40:00,31.23,31.23,31.2,31.22,28647.0,27.6139,27.6139,27.5874,27.605,28647.0
2019-04-08 14:45:00,31.21,31.22,31.17,31.2,34564.0,27.5962,27.605,27.5608,27.5874,34564.0
2019-04-08 14:50:00,31.19,31.24,31.19,31.21,45940.0,27.5785,27.6227,27.5785,27.5962,45940.0
2019-04-08 14:55:00,31.21,31.23,31.21,31.21,18932.0,27.5962,27.6139,27.5962,27.5962,18932.0
2019-04-08 15:00:00,31.21,31.24,31.2,31.24,67004.0,27.5962,27.6227,27.5874,27.6227,67004.0
2019-04-08 15:05:00,31.23,31.24,31.23,31.24,17337.0,27.6139,27.6227,27.6139,27.6227,17337.0
2019-04-08 15:10:00,31.24,31.25,31.21,31.25,132112.0,27.6227,27.6316,27.5962,27.6316,132112.0
2019-04-08 15:15:00,31.24,31.26,31.22,31.24,54791.0,27.6227,27.6404,27.605,27.6227,54791.0
2019-04-08 15:20:00,31.24,31.26,31.22,31.24,39250.0,27.6227,27.6404,27.605,27.6227,39250.0
2019-04-08 15:25:00,31.24,31.25,31.22,31.25,32551.0,27.6227,27.6316,27.605,27.6316,32551.0
2019-04-08 15:30:00,31.25,31.25,31.21,31.21,52667.0,27.6316,27.6316,27.5962,27.5962,52667.0
2019-04-08 15:35:00,31.21,31.27,31.21,31.25,52279.0,27.5962,27.6492,27.5962,27.6316,52279.0
2019-04-08 15:40:00,31.26,31.27,31.24,31.26,108084.0,27.6404,27.6492,27.6227,27.6404,108084.0
2019-04-08 15:45:00,31.26,31.27,31.25,31.25,122729.0,27.6404,27.6492,27.6316,27.6316,122729.0
2019-04-08 15:50:00,31.26,31.27,31.24,31.25,194058.0,27.6404,27.6492,27.6227,27.6316,194058.0
2019-04-08 15:55:00,31.26,31.29,31.2,31.29,562170.0,27.6404,27.6669,27.5874,27.6669,562170.0
2019-04-09 09:30:00,31.06,31.09,30.79,30.82,229026.0,27.4636,27.4901,27.2248,27.2514,229026.0
2019-04-09 09:35:00,30.8,30.8,30.63,30.71,166444.0,27.2337,27.2337,27.0834,27.1541,166444.0
2019-04-09 09:40:00,30.7,30.82,30.58,30.79,147474.0,27.1452,27.2514,27.0391,27.2248,147474.0
2019-04-09 09:45:00,30.8,30.82,30.61,30.61,90695.0,27.2337,27.2514,27.0657,27.0657,90695.0
2019-04-09 09:50:00,30.61,30.89,30.61,30.85,123143.0,27.0657,27.3132,27.0657,27.2779,123143.0
2019-04-09 09:55:00,30.86,30.89,30.69,30.71,92373.0,27.2867,27.3132,27.1364,27.1541,92373.0
2019-04-09 10:00:00,30.72,30.77,30.69,30.72,105616.0,27.1629,27.2071,27.1364,27.1629,105616.0
2019-04-09 10:05:00,30.71,30.79,30.67,30.73,88689.0,27.1541,27.2248,27.1187,27.1718,88689.0
2019-04-09 10:10:00,30.73,30.77,30.69,30.69,52849.0,27.1718,27.2071,27.1364,27.1364,52849.0
2019-04-09 10:15:00,30.68,30.73,30.67,30.71,80009.0,27.1276,27.1718,27.1187,27.1541,80009.0
2019-04-09 10:20:00,30.7,30.81,30.68,30.8,59427.0,27.1452,27.2425,27.1276,27.2337,59427.0
2019-04-09 10:25:00,30.79,30.84,30.75,30.75,48622.0,27.2248,27.269,27.1895,27.1895,48622.0
2019-04-09 10:30:00,30.75,30.77,30.68,30.73,70101.0,27.1895,27.2071,27.1276,27.1718,70101.0
2019-04-09 10:35:00,30.73,30.79,30.69,30.72,33018.0,27.1718,27.2248,27.1364,27.1629,33018.0
2019-04-09 10:40:00,30.73,30.75,30.66,30.69,126045.0,27.1718,27.1895,27.1099,27.1364,126045.0
2019-04-09 10:45:00,30.69,30.7,30.63,30.63,103232.0,27.1364,27.1452,27.0834,27.0834,103232.0
2019-04-09 10:50:00,30.63,30.74,30.62,30.73,94449.0,27.0834,27.1806,27.0745,27.1718,94449.0
2019-04-09 10:55:00,30.71,30.77,30.67,30.75,31404.0,27.1541,27.2071,27.1187,27.1895,31404.0
2019-04-09 11:00:00,30.76,30.76,30.67,30.73,44559.0,27.1983,27.1983,27.1187,27.1718,44559.0
2019-04-09 11:05:00,30.74,30.78,30.71,30.72,29271.0,27.1806,27.216,27.1541,27.1629,29271.0
2019-04-09 11:10:00,30.73,30.75,30.66,30.7,40191.0,27.1718,27.1895,27.1099,27.1452,40191.0
2019-04-09 11:15:00,30.7,30.75,30.68,30.7,34147.0,27.1452,27.1895,27.1276,27.1452,34147.0
2019-04-09 11:20:00,30.71,30.76,30.69,30.7,51546.0,27.1541,27.1983,27.1364,27.1452,51546.0
2019-04-09 11:25:00,30.69,30.74,30.68,30.71,34188.0,27.1364,27.1806,27.1276,27.1541,34188.0
2019-04-09 11:30:00,30.72,30.81,30.71,30.74,46240.0,27.1629,27.2425,27.1541,27.1806,46240.0
2019-04-09 11:35:00,30.73,30.85,30.73,30.83,59608.0,27.1718,27.2779,27.1718,27.2602,59608.0
2019-04-09 11:40:00,30.82,30.84,30.79,30.81,29482.0,27.2514,27.269,27.2248,27.2425,29482.0
2019-04-09 11:45:00,30.81,30.85,30.77,30.84,35118.0,27.2425,27.2779,27.2071,27.269,35118.0
2019-04-09 11:50:00,30.84,30.85,30.8,30.82,23812.0,27.269,27.2779,27.2337,27.2514,23812.0
2019-04-09 11:55:00,30.83,30.87,30.81,30.86,28779.0,27.2602,27.2956,27.2425,27.2867,28779.0
2019-04-09 12:00:00,30.86,30.91,30.84,30.89,85694.0,27.2867,27.3309,27.269,27.3132,85694.0
2019-04-09 12:05:00,30.89,30.92,30.87,30.92,26838.0,27.3132,27.3398,27.2956,27.3398,26838.0
2019-04-09 12:10:00,30.92,30.95,30.9,30.92,51779.0,27.3398,27.3663,27.3221,27.3398,51779.0
2019-04-09 12:15:00,30.92,30.96,30.91,30.92,41516.0,27.3398,27.3751,27.3309,27.3398,41516.0
2019-04-09 12:20:00,30.93,30.93,30.87,30.89,66292.0,27.3486,27.3486,27.2956,27.3132,66292.0
2019-04-09 12:25:00,30.89,30.92,30.85,30.86,45066.0,27.3132,27.3398,27.2779,27.2867,45066.0
2019-04-09 12:30:00,30.85,30.89,30.84,30.89,34941.0,27.2779,27.3132,27.269,27.3132,34941.0
2019-04-09 12:35:00,30.89,30.89,30.84,30.88,25828.0,27.3132,27.3132,27.269,27.3044,25828.0
2019-04-09 12:40:00,30.88,30.89,30.84,30.84,30906.0,27.3044,27.3132,27.269,27.269,30906.0
2019-04-09 12:45:00,30.85,30.86,30.8,30.8,77718.0,27.2779,27.2867,27.2337,27.2337,77718.0
2019-04-09 12:50:00,30.8,30.82,30.77,30.79,64854.0,27.2337,27.2514,27.2071,27.2248,64854.0
2019-04-09 12:55:00,30.81,30.82,30.76,30.77,47754.0,27.2425,27.2514,27.1983,27.2071,47754.0
2019-04-09 13:00:00,30.76,30.82,30.75,30.8,75404.0,27.1983,27.2514,27.1895,27.2337,75404.0
2019-04-09 13:05:00,30.8,30.82,30.79,30.8,56615.0,27.2337,27.2514,27.2248,27.2337,56615.0
2019-04-09 13:10:00,30.79,30.81,30.75,30.79,115888.0,27.2248,27.2425,27.1895,27.2248,115888.0
2019-04-09 13:15:00,30.8,30.81,30.77,30.79,56599.0,27.2337,27.2425,27.2071,27.2248,56599.0
2019-04-09 13:20:00,30.79,30.8,30.75,30.79,98191.0,27.2248,27.2337,27.1895,27.2248,98191.0
2019-04-09 13:25:00,30.78,30.81,30.75,30.76,83358.0,27.216,27.2425,27.1895,27.1983,83358.0
2019-04-09 13:30:00,30.76,30.78,30.73,30.76,83113.0,27.1983,27.216,27.1718,27.1983,83113.0
2019-04-09 13:35:00,30.77,30.78,30.73,30.75,37895.0,27.2071,27.216,27.1718,27.1895,37895.0
2019-04-09 13:40:00,30.75,30.83,30.74,30.78,61398.0,27.1895,27.2602,27.1806,27.216,61398.0
2019-04-09 13:45:00,30.79,30.8,30.76,30.77,117788.0,27.2248,27.2337,27.1983,27.2071,117788.0
2019-04-09 13:50:00,30.77,30.78,30.74,30.75,33255.0,27.2071,27.216,27.1806,27.1895,33255.0
2019-04-09 13:55:00,30.76,30.82,30.73,30.81,101327.0,27.1983,27.2514,27.1718,27.2425,101327.0
2019-04-09 14:00:00,30.82,30.82,30.77,30.8,43310.0,27.2514,27.2514,27.2071,27.2337,43310.0
2019-04-09 14:05:00,30.81,30.81,30.75,30.79,46486.0,27.2425,27.2425,27.1895,27.2248,46486.0
2019-04-09 14:10:00,30.79,30.81,30.76,30.8,34444.0,27.2248,27.2425,27.1983,27.2337,34444.0
2019-04-09 14:15:00,30.8,30.81,30.77,30.79,51928.0,27.2337,27.2425,27.2071,27.2248,51928.0
2019-04-09 14:20:00,30.78,30.83,30.77,30.79,190657.0,27.216,27.2602,27.2071,27.2248,190657.0
2019-04-09 14:25:00,30.78,30.79,30.72,30.73,45833.0,27.216,27.2248,27.1629,27.1718,45833.0
2019-04-09 14:30:00,30.73,30.76,30.72,30.74,71898.0,27.1718,27.1983,27.1629,27.1806,71898.0
2019-04-09 14:35:00,30.75,30.77,30.73,30.76,49773.0,27.1895,27.2071,27.1718,27.1983,49773.0
2019-04-09 14:40:00,30.76,30.77,30.72,30.74,199902.0,27.1983,27.2071,27.1629,27.1806,199902.0
2019-04-09 14:45:00,30.74,30.75,30.72,30.74,52155.0,27.1806,27.1895,27.1629,27.1806,52155.0
2019-04-09 14:50:00,30.75,30.76,30.73,30.75,46625.0,27.1895,27.1983,27.1718,27.1895,46625.0
2019-04-09 14:55:00,30.74,30.75,30.7,30.74,61199.0,27.1806,27.1895,27.1452,27.1806,61199.0
2019-04-09 15:00:00,30.74,30.8,30.74,30.79,36369.0,27.1806,27.2337,27.1806,27.2248,36369.0
2019-04-09 15:05:00,30.79,30.79,30.73,30.75,79844.0,27.2248,27.2248,27.1718,27.1895,79844.0
2019-04-09 15:10:00,30.75,30.76,30.74,30.75,25730.0,27.1895,27.1983,27.1806,27.1895,25730.0
2019-04-09 15:15:00,30.76,30.76,30.71,30.73,112719.0,27.1983,27.1983,27.1541,27.1718,112719.0
2019-04-09 15:20:00,30.73,30.73,30.7,30.71,54237.0,27.1718,27.1718,27.1452,27.1541,54237.0
2019-04-09 15:25:00,30.71,30.72,30.68,30.7,141312.0,27.1541,27.1629,27.1276,27.1452,141312.0
2019-04-09 15:30:00,30.7,30.74,30.69,30.73,87723.0,27.1452,27.1806,27.1364,27.1718,87723.0
2019-04-09 15:35:00,30.73,30.78,30.72,30.77,65293.0,27.1718,27.216,27.1629,27.2071,65293.0
2019-04-09 15:40:00,30.77,30.78,30.73,30.76,107309.0,27.2071,27.216,27.1718,27.1983,107309.0
2019-04-09 15:45:00,30.76,30.83,30.75,30.8,142862.0,27.1983,27.2602,27.1895,27.2337,142862.0
2019-04-09 15:50:00,30.79,30.8,30.73,30.75,213336.0,27.2248,27.2337,27.1718,27.1895,213336.0
2019-04-09 15:55:00,30.74,30.83,30.72,30.82,591502.0,27.1806,27.2602,27.1629,27.2514,591502.0
2019-04-10 09:30:00,30.96,31.1,30.91,31.1,171442.0,27.3751,27.4989,27.3309,27.4989,171442.0
2019-04-10 09:35:00,31.07,31.16,30.98,30.98,54913.0,27.4724,27.552,27.3928,27.3928,54913.0
2019-04-10 09:40:00,30.96,31.01,30.9,31.01,120087.0,27.3751,27.4194,27.3221,27.4194,120087.0
2019-04-10 09:45:00,31.0,31.1,30.99,31.06,74374.0,27.4105,27.4989,27.4017,27.4636,74374.0
2019-04-10 09:50:00,31.05,31.1,30.99,31.09,64009.0,27.4547,27.4989,27.4017,27.4901,64009.0
2019-04-10 09:55:00,31.08,31.2,31.07,31.15,106456.0,27.4812,27.5874,27.4724,27.5431,106456.0
2019-04-10 10:00:00,31.15,31.23,31.14,31.19,52406.0,27.5431,27.6139,27.5343,27.5785,52406.0
2019-04-10 10:05:00,31.19,31.26,31.15,31.15,82846.0,27.5785,27.6404,27.5431,27.5431,82846.0
2019-04-10 10:10:00,31.15,31.18,31.11,31.13,35883.0,27.5431,27.5697,27.5078,27.5255,35883.0
2019-04-10 10:15:00,31.13,31.21,31.11,31.2,43525.0,27.5255,27.5962,27.5078,27.5874,43525.0
2019-04-10 10:20:00,31.2,31.28,31.16,31.16,64173.0,27.5874,27.6581,27.552,27.552,64173.0
2019-04-10 10:25:00,31.16,31.18,31.1,31.1,57853.0,27.552,27.5697,27.4989,27.4989,57853.0
2019-04-10 10:30:00,31.09,31.16,31.06,31.11,46411.0,27.4901,27.552,27.4636,27.5078,46411.0
2019-04-10 10:35:00,31.12,31.16,31.08,31.09,70401.0,27.5166,27.552,27.4812,27.4901,70401.0
2019-04-10 10:40:00,31.09,31.11,31.05,31.07,81677.0,27.4901,27.5078,27.4547,27.4724,81677.0
2019-04-10 10:45:00,31.07,31.07,30.99,31.0,66833.0,27.4724,27.4724,27.4017,27.4105,66833.0
2019-04-10 10:50:00,31.0,31.0,30.93,30.95,42098.0,27.4105,27.4105,27.3486,27.3663,42098.0
2019-04-10 10:55:00,30.96,31.0,30.91,30.93,32766.0,27.3751,27.4105,27.3309,27.3486,32766.0
2019-04-10 11:00:00,30.93,31.04,30.91,31.02,35205.0,27.3486,27.4459,27.3309,27.4282,35205.0
2019-04-10 11:05:00,31.02,31.03,30.98,30.98,28962.0,27.4282,27.437,27.3928,27.3928,28962.0
2019-04-10 11:10:00,30.99,30.99,30.92,30.96,46276.0,27.4017,27.4017,27.3398,27.3751,46276.0
2019-04-10 11:15:00,30.96,31.02,30.92,30.94,35279.0,27.3751,27.4282,27.3398,27.3575,35279.0
2019-04-10 11:20:00,30.93,31.04,30.91,31.04,104439.0,27.3486,27.4459,27.3309,27.4459,104439.0
2019-04-10 11:25:00,31.04,31.08,30.97,31.05,97277.0,27.4459,27.4812,27.384,27.4547,97277.0
2019-04-10 11:30:00,31.05,31.07,30.99,31.06,64861.0,27.4547,27.4724,27.4017,27.4636,64861.0
2019-04-10 11:35:00,31.05,31.08,30.98,31.03,53526.0,27.4547,27.4812,27.3928,27.437,53526.0
2019-04-10 11:40:00,31.03,31.06,30.98,31.05,77216.0,27.437,27.4636,27.3928,27.4547,77216.0
2019-04-10 11:45:00,31.05,31.09,31.03,31.05,31406.0,27.4547,27.4901,27.437,27.4547,31406.0
2019-04-10 11:50:00,31.05,31.12,31.03,31.11,31033.0,27.4547,27.5166,27.437,27.5078,31033.0
2019-04-10 11:55:00,31.11,31.12,31.07,31.1,46398.0,27.5078,27.5166,27.4724,27.4989,46398.0
2019-04-10 12:00:00,31.11,31.2,31.1,31.2,74299.0,27.5078,27.5874,27.4989,27.5874,74299.0
2019-04-10 12:05:00,31.2,31.23,31.19,31.2,24681.0,27.5874,27.6139,27.5785,27.5874,24681.0
2019-04-10 12:10:00,31.2,31.22,31.19,31.2,44182.0,27.5874,27.605,27.5785,27.5874,44182.0
2019-04-10 12:15:00,31.21,31.25,31.2,31.24,23306.0,27.5962,27.6316,27.5874,27.6227,23306.0
2019-04-10 12:20:00,31.23,31.27,31.22,31.26,23724.0,27.6139,27.6492,27.605,27.6404,23724.0
2019-04-10 12:25:00,31.26,31.32,31.25,31.31,70683.0,27.6404,27.6935,27.6316,27.6846,70683.0
2019-04-10 12:30:00,31.31,31.33,31.22,31.23,38758.0,27.6846,27.7023,27.605,27.6139,38758.0
2019-04-10 12:35:00,31.23,31.28,31.22,31.23,15135.0,27.6139,27.6581,27.605,27.6139,15135.0
2019-04-10 12:40:00,31.23,31.23,31.2,31.21,22560.0,27.6139,27.6139,27.5874,27.5962,22560.0
2019-04-10 12:45:00,31.21,31.23,31.2,31.22,15894.0,27.5962,27.6139,27.5874,27.605,15894.0
2019-04-10 12:50:00,31.22,31.24,31.19,31.21,29338.0,27.605,27.6227,27.5785,27.5962,29338.0
2019-04-10 12:55:00,31.21,31.23,31.19,31.22,14197.0,27.5962,27.6139,27.5785,27.605,14197.0
2019-04-10 13:00:00,31.22,31.23,31.19,31.21,23861.0,27.605,27.6139,27.5785,27.5962,23861.0
2019-04-10 13:05:00,31.21,31.24,31.18,31.2,19145.0,27.5962,27.6227,27.5697,27.5874,19145.0
2019-04-10 13:10:00,31.21,31.25,31.2,31.24,40003.0,27.5962,27.6316,27.5874,27.6227,40003.0
2019-04-10 13:15:00,31.24,31.27,31.22,31.27,15176.0,27.6227,27.6492,27.605,27.6492,15176.0
2019-04-10 13:20:00,31.27,31.27,31.23,31.23,11314.0,27.6492,27.6492,27.6139,27.6139,11314.0
2019-04-10 13:25:00,31.24,31.26,31.23,31.25,19627.0,27.6227,27.6404,27.6139,27.6316,19627.0
2019-04-10 13:30:00,31.25,31.25,31.2,31.24,40883.0,27.6316,27.6316,27.5874,27.6227,40883.0
2019-04-10 13:35:00,31.24,31.25,31.21,31.21,32486.0,27.6227,27.6316,27.5962,27.5962,32486.0
2019-04-10 13:40:00,31.2,31.23,31.19,31.23,42820.0,27.5874,27.6139,27.5785,27.6139,42820.0
2019-04-10 13:45:00,31.23,31.24,31.19,31.22,30639.0,27.6139,27.6227,27.5785,27.605,30639.0
2019-04-10 13:50:00,31.22,31.23,31.18,31.18,14249.0,27.605,27.6139,27.5697,27.5697,14249.0
2019-04-10 13:55:00,31.18,31.22,31.17,31.19,69183.0,27.5697,27.605,27.5608,27.5785,69183.0
2019-04-10 14:00:00,31.19,31.21,31.12,31.13,57098.0,27.5785,27.5962,27.5166,27.5255,57098.0
2019-04-10 14:05:00,31.13,31.15,31.09,31.1,35516.0,27.5255,27.5431,27.4901,27.4989,35516.0
2019-04-10 14:10:00,31.1,31.13,31.06,31.1,29667.0,27.4989,27.5255,27.4636,27.4989,29667.0
2019-04-10 14:15:00,31.11,31.15,31.1,31.13,32640.0,27.5078,27.5431,27.4989,27.5255,32640.0
2019-04-10 14:20:00,31.13,31.18,31.08,31.1,75802.0,27.5255,27.5697,27.4812,27.4989,75802.0
2019-04-10 14:25:00,31.1,31.12,31.04,31.05,22740.0,27.4989,27.5166,27.4459,27.4547,22740.0
2019-04-10 14:30:00,31.04,31.07,31.03,31.05,50321.0,27.4459,27.4724,27.437,27.4547,50321.0
2019-04-10 14:35:00,31.05,31.13,31.04,31.12,36081.0,27.4547,27.5255,27.4459,27.5166,36081.0
2019-04-10 14:40:00,31.13,31.15,31.11,31.12,20277.0,27.5255,27.5431,27.5078,27.5166,20277.0
2019-04-10 14:45:00,31.12,31.12,31.08,31.1,16348.0,27.5166,27.5166,27.4812,27.4989,16348.0
2019-04-10 14:50:00,31.1,31.11,31.07,31.08,21022.0,27.4989,27.5078,27.4724,27.4812,21022.0
2019-04-10 14:55:00,31.08,31.11,31.06,31.07,21026.0,27.4812,27.5078,27.4636,27.4724,21026.0
2019-04-10 15:00:00,31.07,31.13,31.06,31.12,33626.0,27.4724,27.5255,27.4636,27.5166,33626.0
2019-04-10 15:05:00,31.13,31.15,31.11,31.13,17270.0,27.5255,27.5431,27.5078,27.5255,17270.0
2019-04-10 15:10:00,31.13,31.13,31.09,31.11,24223.0,27.5255,27.5255,27.4901,27.5078,24223.0
2019-04-10 15:15:00,31.11,31.12,31.08,31.09,16150.0,27.5078,27.5166,27.4812,27.4901,16150.0
2019-04-10 15:20:00,31.09,31.09,31.05,31.08,32876.0,27.4901,27.4901,27.4547,27.4812,32876.0
2019-04-10 15:25:00,31.08,31.12,31.06,31.11,26770.0,27.4812,27.5166,27.4636,27.5078,26770.0
2019-04-10 15:30:00,31.11,31.12,31.08,31.09,64058.0,27.5078,27.5166,27.4812,27.4901,64058.0
2019-04-10 15:35:00,31.09,31.1,31.03,31.05,95698.0,27.4901,27.4989,27.437,27.4547,95698.0
2019-04-10 15:40:00,31.05,31.06,31.0,31.02,114226.0,27.4547,27.4636,27.4105,27.4282,114226.0
2019-04-10 15:45:00,31.02,31.04,30.97,30.98,108365.0,27.4282,27.4459,27.384,27.3928,108365.0
2019-04-10 15:50:00,30.99,30.99,30.94,30.95,101735.0,27.4017,27.4017,27.3575,27.3663,101735.0
2019-04-10 15:55:00,30.95,31.06,30.93,31.06,402543.0,27.3663,27.4636,27.3486,27.4636,402543.0
2019-04-11 09:30:00,31.0,31.04,30.9,30.95,105708.0,27.4105,27.4459,27.3221,27.3663,105708.0
2019-04-11 09:35:00,30.97,31.03,30.88,30.95,53823.0,27.384,27.437,27.3044,27.3663,53823.0
2019-04-11 09:40:00,30.95,31.06,30.88,31.04,54039.0,27.3663,27.4636,27.3044,27.4459,54039.0
2019-04-11 09:45:00,31.06,31.28,31.06,31.26,67152.0,27.4636,27.6581,27.4636,27.6404,67152.0
2019-04-11 09:50:00,31.26,31.26,31.2,31.23,102514.0,27.6404,27.6404,27.5874,27.6139,102514.0
2019-04-11 09:55:00,31.22,31.24,31.17,31.22,61413.0,27.605,27.6227,27.5608,27.605,61413.0
2019-04-11 10:00:00,31.23,31.31,31.22,31.26,76648.0,27.6139,27.6846,27.605,27.6404,76648.0
2019-04-11 10:05:00,31.27,31.31,31.22,31.22,71176.0,27.6492,27.6846,27.605,27.605,71176.0
2019-04-11 10:10:00,31.22,31.29,31.12,31.29,91451.0,27.605,27.6669,27.5166,27.6669,91451.0
2019-04-11 10:15:00,31.28,31.45,31.28,31.45,94706.0,27.6581,27.8084,27.6581,27.8084,94706.0
2019-04-11 10:20:00,31.45,31.45,31.35,31.37,69599.0,27.8084,27.8084,27.72,27.7377,69599.0
2019-04-11 10:25:00,31.37,31.38,31.31,31.33,27316.0,27.7377,27.7465,27.6846,27.7023,27316.0
2019-04-11 10:30:00,31.32,31.33,31.23,31.29,42128.0,27.6935,27.7023,27.6139,27.6669,42128.0
2019-04-11 10:35:00,31.29,31.39,31.28,31.38,51898.0,27.6669,27.7554,27.6581,27.7465,51898.0
2019-04-11 10:40:00,31.39,31.4,31.36,31.39,28057.0,27.7554,27.7642,27.7288,27.7554,28057.0
2019-04-11 10:45:00,31.39,31.44,31.36,31.42,37782.0,27.7554,27.7996,27.7288,27.7819,37782.0
2019-04-11 10:50:00,31.42,31.45,31.35,31.35,54683.0,27.7819,27.8084,27.72,27.72,54683.0
2019-04-11 10:55:00,31.35,31.36,31.3,31.35,79331.0,27.72,27.7288,27.6758,27.72,79331.0
2019-04-11 11:00:00,31.34,31.36,31.22,31.29,139426.0,27.7111,27.7288,27.605,27.6669,139426.0
2019-04-11 11:05:00,31.28,31.28,31.2,31.26,64387.0,27.6581,27.6581,27.5874,27.6404,64387.0
2019-04-11 11:10:00,31.26,31.26,31.2,31.25,55782.0,27.6404,27.6404,27.5874,27.6316,55782.0
2019-04-11 11:15:00,31.24,31.26,31.1,31.13,40293.0,27.6227,27.6404,27.4989,27.5255,40293.0
2019-04-11 11:20:00,31.13,31.15,31.07,31.09,40054.0,27.5255,27.5431,27.4724,27.4901,40054.0
2019-04-11 11:25:00,31.08,31.15,31.07,31.12,52436.0,27.4812,27.5431,27.4724,27.5166,52436.0
2019-04-11 11:30:00,31.12,31.14,31.04,31.05,64544.0,27.5166,27.5343,27.4459,27.4547,64544.0
2019-04-11 11:35:00,31.05,31.08,30.98,30.98,43029.0,27.4547,27.4812,27.3928,27.3928,43029.0
2019-04-11 11:40:00,30.98,30.99,30.89,30.99,81719.0,27.3928,27.4017,27.3132,27.4017,81719.0
2019-04-11 11:45:00,30.99,31.04,30.98,31.01,29330.0,27.4017,27.4459,27.3928,27.4194,29330.0
2019-04-11 11:50:00,31.01,31.05,30.94,31.0,67528.0,27.4194,27.4547,27.3575,27.4105,67528.0
2019-04-11 11:55:00,30.99,31.03,30.96,31.02,39317.0,27.4017,27.437,27.3751,27.4282,39317.0
2019-04-11 12:00:00,31.01,31.04,30.99,31.02,45019.0,27.4194,27.4459,27.4017,27.4282,45019.0
2019-04-11 12:05:00,31.02,31.03,30.96,30.98,86694.0,27.4282,27.437,27.3751,27.3928,86694.0
2019-04-11 12:10:00,30.97,31.06,30.97,31.06,49419.0,27.384,27.4636,27.384,27.4636,49419.0
2019-04-11 12:15:00,31.05,31.06,30.98,30.99,30297.0,27.4547,27.4636,27.3928,27.4017,30297.0
2019-04-11 12:20:00,30.99,31.0,30.92,30.99,40923.0,27.4017,27.4105,27.3398,27.4017,40923.0
2019-04-11 12:25:00,30.99,31.0,30.88,30.93,95460.0,27.4017,27.4105,27.3044,27.3486,95460.0
2019-04-11 12:30:00,30.93,30.94,30.88,30.91,54442.0,27.3486,27.3575,27.3044,27.3309,54442.0
2019-04-11 12:35:00,30.91,30.94,30.89,30.91,49067.0,27.3309,27.3575,27.3132,27.3309,49067.0
2019-04-11 12:40:00,30.91,30.93,30.84,30.88,39427.0,27.3309,27.3486,27.269,27.3044,39427.0
2019-04-11 12:45:00,30.88,30.89,30.83,30.84,24120.0,27.3044,27.3132,27.2602,27.269,24120.0
2019-04-11 12:50:00,30.83,30.87,30.82,30.86,35581.0,27.2602,27.2956,27.2514,27.2867,35581.0
2019-04-11 12:55:00,30.87,30.89,30.83,30.84,22652.0,27.2956,27.3132,27.2602,27.269,22652.0
2019-04-11 13:00:00,30.84,30.92,30.83,30.91,31416.0,27.269,27.3398,27.2602,27.3309,31416.0
2019-04-11 13:05:00,30.91,30.94,30.89,30.94,34043.0,27.3309,27.3575,27.3132,27.3575,34043.0
2019-04-11 13:10:00,30.94,30.94,30.88,30.9,34885.0,27.3575,27.3575,27.3044,27.3221,34885.0
2019-04-11 13:15:00,30.9,30.91,30.88,30.9,38073.0,27.3221,27.3309,27.3044,27.3221,38073.0
2019-04-11 13:20:00,30.9,30.9,30.85,30.88,36275.0,27.3221,27.3221,27.2779,27.3044,36275.0
2019-04-11 13:25:00,30.88,30.95,30.85,30.93,39520.0,27.3044,27.3663,27.2779,27.3486,39520.0
2019-04-11 13:30:00,30.93,30.94,30.89,30.93,35536.0,27.3486,27.3575,27.3132,27.3486,35536.0
2019-04-11 13:35:00,30.92,30.94,30.88,30.89,28830.0,27.3398,27.3575,27.3044,27.3132,28830.0
2019-04-11 13:40:00,30.89,30.89,30.84,30.87,30788.0,27.3132,27.3132,27.269,27.2956,30788.0
2019-04-11 13:45:00,30.88,30.93,30.86,30.92,25498.0,27.3044,27.3486,27.2867,27.3398,25498.0
2019-04-11 13:50:00,30.92,30.93,30.87,30.88,48590.0,27.3398,27.3486,27.2956,27.3044,48590.0
2019-04-11 13:55:00,30.88,30.92,30.87,30.89,28465.0,27.3044,27.3398,27.2956,27.3132,28465.0
2019-04-11 14:00:00,30.88,30.91,30.87,30.9,29038.0,27.3044,27.3309,27.2956,27.3221,29038.0
2019-04-11 14:05:00,30.9,30.93,30.88,30.93,26123.0,27.3221,27.3486,27.3044,27.3486,26123.0
2019-04-11 14:10:00,30.92,31.01,30.9,30.96,45703.0,27.3398,27.4194,27.3221,27.3751,45703.0
2019-04-11 14:15:00,30.97,31.06,30.96,31.03,54605.0,27.384,27.4636,27.3751,27.437,54605.0
2019-04-11 14:20:00,31.03,31.05,31.01,31.03,36353.0,27.437,27.4547,27.4194,27.437,36353.0
2019-04-11 14:25:00,31.03,31.06,31.02,31.05,20351.0,27.437,27.4636,27.4282,27.4547,20351.0
2019-04-11 14:30:00,31.05,31.05,31.0,31.03,29185.0,27.4547,27.4547,27.4105,27.437,29185.0
2019-04-11 14:35:00,31.03,31.04,31.0,31.03,35761.0,27.437,27.4459,27.4105,27.437,35761.0
2019-04-11 14:40:00,31.04,31.06,31.01,31.05,38870.0,27.4459,27.4636,27.4194,27.4547,38870.0
2019-04-11 14:45:00,31.04,31.05,31.02,31.05,37019.0,27.4459,27.4547,27.4282,27.4547,37019.0
2019-04-11 14:50:00,31.04,31.06,31.02,31.04,67355.0,27.4459,27.4636,27.4282,27.4459,67355.0
2019-04-11 14:55:00,31.04,31.05,31.0,31.01,24956.0,27.4459,27.4547,27.4105,27.4194,24956.0
2019-04-11 15:00:00,31.01,31.07,30.98,31.05,39566.0,27.4194,27.4724,27.3928,27.4547,39566.0
2019-04-11 15:05:00,31.06,31.09,31.04,31.06,43767.0,27.4636,27.4901,27.4459,27.4636,43767.0
2019-04-11 15:10:00,31.07,31.07,31.03,31.07,27980.0,27.4724,27.4724,27.437,27.4724,27980.0
2019-04-11 15:15:00,31.07,31.12,31.06,31.07,55342.0,27.4724,27.5166,27.4636,27.4724,55342.0
2019-04-11 15:20:00,31.07,31.07,31.03,31.04,40296.0,27.4724,27.4724,27.437,27.4459,40296.0
2019-04-11 15:25:00,31.04,31.06,31.01,31.01,39702.0,27.4459,27.4636,27.4194,27.4194,39702.0
2019-04-11 15:30:00,31.02,31.07,31.0,31.07,61756.0,27.4282,27.4724,27.4105,27.4724,61756.0
2019-04-11 15:35:00,31.07,31.1,31.05,31.09,61039.0,27.4724,27.4989,27.4547,27.4901,61039.0
2019-04-11 15:40:00,31.08,31.09,31.07,31.08,59608.0,27.4812,27.4901,27.4724,27.4812,59608.0
2019-04-11 15:45:00,31.08,31.11,31.04,31.08,121746.0,27.4812,27.5078,27.4459,27.4812,121746.0
2019-04-11 15:50:00,31.08,31.19,31.07,31.19,199453.0,27.4812,27.5785,27.4724,27.5785,199453.0
2019-04-11 15:55:00,31.18,31.23,31.17,31.2,450038.0,27.5697,27.6139,27.5608,27.5874,450038.0
2019-04-12 09:30:00,31.6,31.81,31.59,31.78,324793.0,27.941,28.1267,27.9322,28.1002,324793.0
2019-04-12 09:35:00,31.77,31.78,31.61,31.7,150845.0,28.0914,28.1002,27.9499,28.0295,150845.0
2019-04-12 09:40:00,31.69,31.8,31.66,31.73,175841.0,28.0206,28.1179,27.9941,28.056,175841.0
2019-04-12 09:45:00,31.74,31.76,31.57,31.58,109167.0,28.0648,28.0825,27.9145,27.9234,109167.0
2019-04-12 09:50:00,31.58,31.67,31.54,31.56,116555.0,27.9234,28.0029,27.888,27.9057,116555.0
2019-04-12 09:55:00,31.56,31.65,31.51,31.62,115273.0,27.9057,27.9852,27.8615,27.9587,115273.0
2019-04-12 10:00:00,31.61,31.62,31.39,31.43,91340.0,27.9499,27.9587,27.7554,27.7907,91340.0
2019-04-12 10:05:00,31.43,31.43,31.28,31.31,112881.0,27.7907,27.7907,27.6581,27.6846,112881.0
2019-04-12 10:10:00,31.32,31.35,31.19,31.21,112067.0,27.6935,27.72,27.5785,27.5962,112067.0
2019-04-12 10:15:00,31.21,31.28,31.21,31.22,65755.0,27.5962,27.6581,27.5962,27.605,65755.0
2019-04-12 10:20:00,31.22,31.37,31.22,31.32,91978.0,27.605,27.7377,27.605,27.6935,91978.0
2019-04-12 10:25:00,31.32,31.35,31.25,31.29,59147.0,27.6935,27.72,27.6316,27.6669,59147.0
2019-04-12 10:30:00,31.29,31.3,31.21,31.21,69885.0,27.6669,27.6758,27.5962,27.5962,69885.0
2019-04-12 10:35:00,31.21,31.28,31.2,31.2,57165.0,27.5962,27.6581,27.5874,27.5874,57165.0
2019-04-12 10:40:00,31.19,31.19,31.07,31.1,89337.0,27.5785,27.5785,27.4724,27.4989,89337.0
2019-04-12 10:45:00,31.1,31.13,31.06,31.13,91780.0,27.4989,27.5255,27.4636,27.5255,91780.0
2019-04-12 10:50:00,31.14,31.24,31.09,31.22,59802.0,27.5343,27.6227,27.4901,27.605,59802.0
2019-04-12 10:55:00,31.22,31.33,31.21,31.29,90477.0,27.605,27.7023,27.5962,27.6669,90477.0
2019-04-12 11:00:00,31.28,31.39,31.26,31.38,53097.0,27.6581,27.7554,27.6404,27.7465,53097.0
2019-04-12 11:05:00,31.37,31.41,31.33,31.38,33420.0,27.7377,27.773,27.7023,27.7465,33420.0
2019-04-12 11:10:00,31.38,31.4,31.29,31.3,127992.0,27.7465,27.7642,27.6669,27.6758,127992.0
2019-04-12 11:15:00,31.29,31.31,31.26,31.28,41211.0,27.6669,27.6846,27.6404,27.6581,41211.0
2019-04-12 11:20:00,31.27,31.36,31.27,31.35,63296.0,27.6492,27.7288,27.6492,27.72,63296.0
2019-04-12 11:25:00,31.35,31.38,31.33,31.34,50880.0,27.72,27.7465,27.7023,27.7111,50880.0
2019-04-12 11:30:00,31.34,31.34,31.24,31.27,39858.0,27.7111,27.7111,27.6227,27.6492,39858.0
2019-04-12 11:35:00,31.27,31.29,31.22,31.27,45876.0,27.6492,27.6669,27.605,27.6492,45876.0
2019-04-12 11:40:00,31.27,31.3,31.21,31.28,37367.0,27.6492,27.6758,27.5962,27.6581,37367.0
2019-04-12 11:45:00,31.28,31.31,31.25,31.3,37124.0,27.6581,27.6846,27.6316,27.6758,37124.0
2019-04-12 11:50:00,31.3,31.38,31.28,31.34,43373.0,27.6758,27.7465,27.6581,27.7111,43373.0
2019-04-12 11:55:00,31.35,31.44,31.34,31.43,59101.0,27.72,27.7996,27.7111,27.7907,59101.0
2019-04-12 12:00:00,31.43,31.5,31.42,31.49,110856.0,27.7907,27.8526,27.7819,27.8438,110856.0
2019-04-12 12:05:00,31.5,31.5,31.44,31.49,59757.0,27.8526,27.8526,27.7996,27.8438,59757.0
2019-04-12 12:10:00,31.48,31.5,31.45,31.48,34803.0,27.8349,27.8526,27.8084,27.8349,34803.0
2019-04-12 12:15:00,31.48,31.51,31.47,31.48,61660.0,27.8349,27.8615,27.8261,27.8349,61660.0
2019-04-12 12:20:00,31.47,31.53,31.46,31.53,300264.0,27.8261,27.8791,27.8172,27.8791,300264.0
2019-04-12 12:25:00,31.52,31.59,31.52,31.55,41985.0,27.8703,27.9322,27.8703,27.8968,41985.0
2019-04-12 12:30:00,31.56,31.57,31.53,31.54,29463.0,27.9057,27.9145,27.8791,27.888,29463.0
2019-04-12 12:35:00,31.55,31.55,31.51,31.53,40890.0,27.8968,27.8968,27.8615,27.8791,40890.0
2019-04-12 12:40:00,31.53,31.55,31.48,31.49,35025.0,27.8791,27.8968,27.8349,27.8438,35025.0
2019-04-12 12:45:00,31.49,31.49,31.42,31.44,52383.0,27.8438,27.8438,27.7819,27.7996,52383.0
2019-04-12 12:50:00,31.45,31.48,31.42,31.48,56332.0,27.8084,27.8349,27.7819,27.8349,56332.0
2019-04-12 12:55:00,31.48,31.52,31.45,31.51,19986.0,27.8349,27.8703,27.8084,27.8615,19986.0
2019-04-12 13:00:00,31.5,31.56,31.5,31.54,23866.0,27.8526,27.9057,27.8526,27.888,23866.0
2019-04-12 13:05:00,31.55,31.57,31.5,31.52,30289.0,27.8968,27.9145,27.8526,27.8703,30289.0
2019-04-12 13:10:00,31.52,31.56,31.51,31.53,26037.0,27.8703,27.9057,27.8615,27.8791,26037.0
2019-04-12 13:15:00,31.54,31.56,31.51,31.52,32118.0,27.888,27.9057,27.8615,27.8703,32118.0
2019-04-12 13:20:00,31.52,31.54,31.51,31.53,22272.0,27.8703,27.888,27.8615,27.8791,22272.0
2019-04-12 13:25:00,31.53,31.55,31.52,31.54,21167.0,27.8791,27.8968,27.8703,27.888,21167.0
2019-04-12 13:30:00,31.55,31.56,31.52,31.54,39722.0,27.8968,27.9057,27.8703,27.888,39722.0
2019-04-12 13:35:00,31.54,31.58,31.53,31.57,24406.0,27.888,27.9234,27.8791,27.9145,24406.0
2019-04-12 13:40:00,31.57,31.59,31.52,31.54,21277.0,27.9145,27.9322,27.8703,27.888,21277.0
2019-04-12 13:45:00,31.53,31.56,31.51,31.53,26844.0,27.8791,27.9057,27.8615,27.8791,26844.0
2019-04-12 13:50:00,31.53,31.55,31.51,31.53,39853.0,27.8791,27.8968,27.8615,27.8791,39853.0
2019-04-12 13:55:00,31.53,31.54,31.5,31.52,22029.0,27.8791,27.888,27.8526,27.8703,22029.0
2019-04-12 14:00:00,31.52,31.59,31.51,31.56,22565.0,27.8703,27.9322,27.8615,27.9057,22565.0
2019-04-12 14:05:00,31.57,31.65,31.57,31.61,51275.0,27.9145,27.9852,27.9145,27.9499,51275.0
2019-04-12 14:10:00,31.6,31.61,31.53,31.56,40043.0,27.941,27.9499,27.8791,27.9057,40043.0
2019-04-12 14:15:00,31.57,31.6,31.56,31.58,24178.0,27.9145,27.941,27.9057,27.9234,24178.0
2019-04-12 14:20:00,31.58,31.59,31.53,31.53,41033.0,27.9234,27.9322,27.8791,27.8791,41033.0
2019-04-12 14:25:00,31.53,31.54,31.46,31.48,38035.0,27.8791,27.888,27.8172,27.8349,38035.0
2019-04-12 14:30:00,31.48,31.5,31.4,31.43,49652.0,27.8349,27.8526,27.7642,27.7907,49652.0
2019-04-12 14:35:00,31.43,31.47,31.41,31.42,41796.0,27.7907,27.8261,27.773,27.7819,41796.0
2019-04-12 14:40:00,31.42,31.43,31.37,31.38,37953.0,27.7819,27.7907,27.7377,27.7465,37953.0
2019-04-12 14:45:00,31.38,31.4,31.36,31.38,26868.0,27.7465,27.7642,27.7288,27.7465,26868.0
2019-04-12 14:50:00,31.38,31.38,31.34,31.37,33894.0,27.7465,27.7465,27.7111,27.7377,33894.0
2019-04-12 14:55:00,31.37,31.4,31.33,31.34,55985.0,27.7377,27.7642,27.7023,27.7111,55985.0
2019-04-12 15:00:00,31.34,31.39,31.31,31.37,31979.0,27.7111,27.7554,27.6846,27.7377,31979.0
2019-04-12 15:05:00,31.37,31.38,31.34,31.38,24711.0,27.7377,27.7465,27.7111,27.7465,24711.0
2019-04-12 15:10:00,31.38,31.39,31.34,31.36,65581.0,27.7465,27.7554,27.7111,27.7288,65581.0
2019-04-12 15:15:00,31.36,31.36,31.26,31.28,52072.0,27.7288,27.7288,27.6404,27.6581,52072.0
2019-04-12 15:20:00,31.28,31.29,31.24,31.29,52361.0,27.6581,27.6669,27.6227,27.6669,52361.0
2019-04-12 15:25:00,31.28,31.31,31.26,31.29,31596.0,27.6581,27.6846,27.6404,27.6669,31596.0
2019-04-12 15:30:00,31.3,31.3,31.23,31.29,57561.0,27.6758,27.6758,27.6139,27.6669,57561.0
2019-04-12 15:35:00,31.29,31.29,31.21,31.27,85678.0,27.6669,27.6669,27.5962,27.6492,85678.0
2019-04-12 15:40:00,31.26,31.27,31.21,31.24,104161.0,27.6404,27.6492,27.5962,27.6227,104161.0
2019-04-12 15:45:00,31.24,31.27,31.23,31.26,83707.0,27.6227,27.6492,27.6139,27.6404,83707.0
2019-04-12 15:50:00,31.26,31.27,31.2,31.21,126397.0,27.6404,27.6492,27.5874,27.5962,126397.0
2019-04-12 15:55:00,31.21,31.34,31.2,31.33,392265.0,27.5962,27.7111,27.5874,27.7023,392265.0
2019-04-15 09:30:00,31.26,31.47,31.26,31.26,140906.0,27.6404,27.8261,27.6404,27.6404,140906.0
2019-04-15 09:35:00,31.25,31.26,31.09,31.13,145694.0,27.6316,27.6404,27.4901,27.5255,145694.0
2019-04-15 09:40:00,31.12,31.16,30.98,31.09,105393.0,27.5166,27.552,27.3928,27.4901,105393.0
2019-04-15 09:45:00,31.1,31.14,31.06,31.13,82812.0,27.4989,27.5343,27.4636,27.5255,82812.0
2019-04-15 09:50:00,31.13,31.25,31.12,31.24,89922.0,27.5255,27.6316,27.5166,27.6227,89922.0
2019-04-15 09:55:00,31.24,31.47,31.24,31.39,123328.0,27.6227,27.8261,27.6227,27.7554,123328.0
2019-04-15 10:00:00,31.4,31.55,31.39,31.51,70410.0,27.7642,27.8968,27.7554,27.8615,70410.0
2019-04-15 10:05:00,31.5,31.56,31.43,31.54,228013.0,27.8526,27.9057,27.7907,27.888,228013.0
2019-04-15 10:10:00,31.54,31.59,31.51,31.56,35364.0,27.888,27.9322,27.8615,27.9057,35364.0
2019-04-15 10:15:00,31.55,31.63,31.54,31.58,54307.0,27.8968,27.9676,27.888,27.9234,54307.0
2019-04-15 10:20:00,31.58,31.71,31.57,31.68,145292.0,27.9234,28.0383,27.9145,28.0118,145292.0
2019-04-15 10:25:00,31.68,31.68,31.58,31.59,67608.0,28.0118,28.0118,27.9234,27.9322,67608.0
2019-04-15 10:30:00,31.58,31.62,31.51,31.52,94407.0,27.9234,27.9587,27.8615,27.8703,94407.0
2019-04-15 10:35:00,31.52,31.59,31.49,31.53,70759.0,27.8703,27.9322,27.8438,27.8791,70759.0
2019-04-15 10:40:00,31.54,31.56,31.48,31.49,57555.0,27.888,27.9057,27.8349,27.8438,57555.0
2019-04-15 10:45:00,31.49,31.5,31.42,31.44,69280.0,27.8438,27.8526,27.7819,27.7996,69280.0
2019-04-15 10:50:00,31.45,31.59,31.45,31.54,60513.0,27.8084,27.9322,27.8084,27.888,60513.0
2019-04-15 10:55:00,31.54,31.54,31.48,31.52,37028.0,27.888,27.888,27.8349,27.8703,37028.0
2019-04-15 11:00:00,31.53,31.54,31.37,31.37,78075.0,27.8791,27.888,27.7377,27.7377,78075.0
2019-04-15 11:05:00,31.37,31.39,31.31,31.36,109724.0,27.7377,27.7554,27.6846,27.7288,109724.0
2019-04-15 11:10:00,31.35,31.39,31.33,31.37,99392.0,27.72,27.7554,27.7023,27.7377,99392.0
2019-04-15 11:15:00,31.37,31.38,31.31,31.31,76612.0,27.7377,27.7465,27.6846,27.6846,76612.0
2019-04-15 11:20:00,31.31,31.36,31.3,31.34,64643.0,27.6846,27.7288,27.6758,27.7111,64643.0
2019-04-15 11:25:00,31.34,31.38,31.31,31.35,66703.0,27.7111,27.7465,27.6846,27.72,66703.0
2019-04-15 11:30:00,31.35,31.38,31.33,31.37,53650.0,27.72,27.7465,27.7023,27.7377,53650.0
2019-04-15 11:35:00,31.36,31.38,31.34,31.36,49058.0,27.7288,27.7465,27.7111,27.7288,49058.0
2019-04-15 11:40:00,31.35,31.38,31.35,31.36,43264.0,27.72,27.7465,27.72,27.7288,43264.0
2019-04-15 11:45:00,31.37,31.38,31.33,31.33,75113.0,27.7377,27.7465,27.7023,27.7023,75113.0
2019-04-15 11:50:00,31.33,31.34,31.26,31.26,58596.0,27.7023,27.7111,27.6404,27.6404,58596.0
2019-04-15 11:55:00,31.26,31.27,31.24,31.25,36502.0,27.6404,27.6492,27.6227,27.6316,36502.0
2019-04-15 12:00:00,31.25,31.26,31.2,31.22,58393.0,27.6316,27.6404,27.5874,27.605,58393.0
2019-04-15 12:05:00,31.21,31.25,31.2,31.21,35136.0,27.5962,27.6316,27.5874,27.5962,35136.0
2019-04-15 12:10:00,31.22,31.22,31.18,31.2,37648.0,27.605,27.605,27.5697,27.5874,37648.0
2019-04-15 12:15:00,31.19,31.24,31.19,31.24,31354.0,27.5785,27.6227,27.5785,27.6227,31354.0
2019-04-15 12:20:00,31.23,31.25,31.22,31.24,28203.0,27.6139,27.6316,27.605,27.6227,28203.0
2019-04-15 12:25:00,31.24,31.25,31.21,31.25,27132.0,27.6227,27.6316,27.5962,27.6316,27132.0
2019-04-15 12:30:00,31.25,31.3,31.24,31.27,37592.0,27.6316,27.6758,27.6227,27.6492,37592.0
2019-04-15 12:35:00,31.27,31.32,31.27,31.32,24532.0,27.6492,27.6935,27.6492,27.6935,24532.0
2019-04-15 12:40:00,31.31,31.34,31.3,31.3,25498.0,27.6846,27.7111,27.6758,27.6758,25498.0
2019-04-15 12:45:00,31.3,31.33,31.3,31.32,21760.0,27.6758,27.7023,27.6758,27.6935,21760.0
2019-04-15 12:50:00,31.32,31.33,31.28,31.3,26459.0,27.6935,27.7023,27.6581,27.6758,26459.0
2019-04-15 12:55:00,31.29,31.34,31.29,31.3,31990.0,27.6669,27.7111,27.6669,27.6758,31990.0
2019-04-15 13:00:00,31.31,31.38,31.3,31.35,34783.0,27.6846,27.7465,27.6758,27.72,34783.0
2019-04-15 13:05:00,31.36,31.37,31.32,31.35,31608.0,27.7288,27.7377,27.6935,27.72,31608.0
2019-04-15 13:10:00,31.35,31.36,31.3,31.31,48036.0,27.72,27.7288,27.6758,27.6846,48036.0
2019-04-15 13:15:00,31.31,31.33,31.28,31.29,21423.0,27.6846,27.7023,27.6581,27.6669,21423.0
2019-04-15 13:20:00,31.28,31.33,31.28,31.33,26389.0,27.6581,27.7023,27.6581,27.7023,26389.0
2019-04-15 13:25:00,31.32,31.36,31.32,31.36,30573.0,27.6935,27.7288,27.6935,27.7288,30573.0
2019-04-15 13:30:00,31.35,31.38,31.33,31.34,36177.0,27.72,27.7465,27.7023,27.7111,36177.0
2019-04-15 13:35:00,31.34,31.37,31.32,31.36,34817.0,27.7111,27.7377,27.6935,27.7288,34817.0
2019-04-15 13:40:00,31.37,31.38,31.32,31.33,47918.0,27.7377,27.7465,27.6935,27.7023,47918.0
2019-04-15 13:45:00,31.33,31.34,31.3,31.31,73295.0,27.7023,27.7111,27.6758,27.6846,73295.0
2019-04-15 13:50:00,31.31,31.33,31.26,31.3,97595.0,27.6846,27.7023,27.6404,27.6758,97595.0
2019-04-15 13:55:00,31.3,31.31,31.26,31.26,32913.0,27.6758,27.6846,27.6404,27.6404,32913.0
2019-04-15 14:00:00,31.27,31.29,31.26,31.28,41890.0,27.6492,27.6669,27.6404,27.6581,41890.0
2019-04-15 14:05:00,31.28,31.29,31.25,31.26,31722.0,27.6581,27.6669,27.6316,27.6404,31722.0
2019-04-15 14:10:00,31.26,31.29,31.25,31.26,45160.0,27.6404,27.6669,27.6316,27.6404,45160.0
2019-04-15 14:15:00,31.26,31.29,31.24,31.25,25461.0,27.6404,27.6669,27.6227,27.6316,25461.0
2019-04-15 14:20:00,31.24,31.26,31.23,31.25,34549.0,27.6227,27.6404,27.6139,27.6316,34549.0
2019-04-15 14:25:00,31.25,31.26,31.22,31.25,31251.0,27.6316,27.6404,27.605,27.6316,31251.0
2019-04-15 14:30:00,31.24,31.27,31.14,31.15,80013.0,27.6227,27.6492,27.5343,27.5431,80013.0
2019-04-15 14:35:00,31.15,31.15,31.11,31.13,55586.0,27.5431,27.5431,27.5078,27.5255,55586.0
2019-04-15 14:40:00,31.12,31.14,31.09,31.1,50108.0,27.5166,27.5343,27.4901,27.4989,50108.0
2019-04-15 14:45:00,31.11,31.15,31.07,31.11,99693.0,27.5078,27.5431,27.4724,27.5078,99693.0
2019-04-15 14:50:00,31.11,31.18,31.11,31.16,34338.0,27.5078,27.5697,27.5078,27.552,34338.0
2019-04-15 14:55:00,31.16,31.2,31.15,31.2,21553.0,27.552,27.5874,27.5431,27.5874,21553.0
2019-04-15 15:00:00,31.2,31.22,31.19,31.2,40687.0,27.5874,27.605,27.5785,27.5874,40687.0
2019-04-15 15:05:00,31.21,31.23,31.19,31.21,40606.0,27.5962,27.6139,27.5785,27.5962,40606.0
2019-04-15 15:10:00,31.21,31.23,31.2,31.22,33171.0,27.5962,27.6139,27.5874,27.605,33171.0
2019-04-15 15:15:00,31.22,31.24,31.2,31.21,31918.0,27.605,27.6227,27.5874,27.5962,31918.0
2019-04-15 15:20:00,31.21,31.22,31.2,31.21,21316.0,27.5962,27.605,27.5874,27.5962,21316.0
2019-04-15 15:25:00,31.22,31.23,31.2,31.23,56376.0,27.605,27.6139,27.5874,27.6139,56376.0
2019-04-15 15:30:00,31.22,31.28,31.22,31.24,68589.0,27.605,27.6581,27.605,27.6227,68589.0
2019-04-15 15:35:00,31.23,31.24,31.2,31.21,77077.0,27.6139,27.6227,27.5874,27.5962,77077.0
2019-04-15 15:40:00,31.21,31.23,31.2,31.21,109682.0,27.5962,27.6139,27.5874,27.5962,109682.0
2019-04-15 15:45:00,31.21,31.23,31.2,31.23,133420.0,27.5962,27.6139,27.5874,27.6139,133420.0
2019-04-15 15:50:00,31.23,31.25,31.21,31.23,190325.0,27.6139,27.6316,27.5962,27.6139,190325.0
2019-04-15 15:55:00,31.24,31.29,31.22,31.29,413157.0,27.6227,27.6669,27.605,27.6669,413157.0
2019-04-16 09:30:00,31.52,31.7,31.51,31.64,169905.0,27.8703,28.0295,27.8615,27.9764,169905.0
2019-04-16 09:35:00,31.66,31.67,31.6,31.62,139278.0,27.9941,28.0029,27.941,27.9587,139278.0
2019-04-16 09:40:00,31.62,31.65,31.44,31.5,138716.0,27.9587,27.9852,27.7996,27.8526,138716.0
2019-04-16 09:45:00,31.5,31.56,31.37,31.37,80764.0,27.8526,27.9057,27.7377,27.7377,80764.0
2019-04-16 09:50:00,31.38,31.43,31.33,31.43,38146.0,27.7465,27.7907,27.7023,27.7907,38146.0
2019-04-16 09:55:00,31.42,31.43,31.36,31.41,37251.0,27.7819,27.7907,27.7288,27.773,37251.0
2019-04-16 10:00:00,31.41,31.44,31.4,31.42,41564.0,27.773,27.7996,27.7642,27.7819,41564.0
2019-04-16 10:05:00,31.43,31.46,31.39,31.41,49217.0,27.7907,27.8172,27.7554,27.773,49217.0
2019-04-16 10:10:00,31.41,31.52,31.41,31.49,65965.0,27.773,27.8703,27.773,27.8438,65965.0
2019-04-16 10:15:00,31.5,31.54,31.46,31.48,33016.0,27.8526,27.888,27.8172,27.8349,33016.0
2019-04-16 10:20:00,31.46,31.47,31.4,31.43,92094.0,27.8172,27.8261,27.7642,27.7907,92094.0
2019-04-16 10:25:00,31.43,31.49,31.42,31.48,50001.0,27.7907,27.8438,27.7819,27.8349,50001.0
2019-04-16 10:30:00,31.49,31.49,31.44,31.45,34032.0,27.8438,27.8438,27.7996,27.8084,34032.0
2019-04-16 10:35:00,31.45,31.49,31.45,31.47,45465.0,27.8084,27.8438,27.8084,27.8261,45465.0
2019-04-16 10:40:00,31.48,31.57,31.48,31.51,37569.0,27.8349,27.9145,27.8349,27.8615,37569.0
2019-04-16 10:45:00,31.51,31.54,31.46,31.48,25891.0,27.8615,27.888,27.8172,27.8349,25891.0
2019-04-16 10:50:00,31.47,31.56,31.45,31.52,46453.0,27.8261,27.9057,27.8084,27.8703,46453.0
2019-04-16 10:55:00,31.52,31.52,31.45,31.46,22214.0,27.8703,27.8703,27.8084,27.8172,22214.0
2019-04-16 11:00:00,31.46,31.48,31.44,31.45,53773.0,27.8172,27.8349,27.7996,27.8084,53773.0
2019-04-16 11:05:00,31.46,31.49,31.44,31.46,80442.0,27.8172,27.8438,27.7996,27.8172,80442.0
2019-04-16 11:10:00,31.46,31.49,31.46,31.49,23806.0,27.8172,27.8438,27.8172,27.8438,23806.0
2019-04-16 11:15:00,31.49,31.53,31.43,31.44,90039.0,27.8438,27.8791,27.7907,27.7996,90039.0
2019-04-16 11:20:00,31.44,31.46,31.43,31.43,32914.0,27.7996,27.8172,27.7907,27.7907,32914.0
2019-04-16 11:25:00,31.44,31.46,31.43,31.45,33828.0,27.7996,27.8172,27.7907,27.8084,33828.0
2019-04-16 11:30:00,31.46,31.49,31.45,31.47,71305.0,27.8172,27.8438,27.8084,27.8261,71305.0
2019-04-16 11:35:00,31.47,31.49,31.45,31.47,70707.0,27.8261,27.8438,27.8084,27.8261,70707.0
2019-04-16 11:40:00,31.47,31.5,31.46,31.49,33730.0,27.8261,27.8526,27.8172,27.8438,33730.0
2019-04-16 11:45:00,31.5,31.52,31.47,31.52,43804.0,27.8526,27.8703,27.8261,27.8703,43804.0
2019-04-16 11:50:00,31.52,31.56,31.51,31.54,72002.0,27.8703,27.9057,27.8615,27.888,72002.0
2019-04-16 11:55:00,31.53,31.6,31.52,31.59,28057.0,27.8791,27.941,27.8703,27.9322,28057.0
2019-04-16 12:00:00,31.59,31.61,31.54,31.55,119797.0,27.9322,27.9499,27.888,27.8968,119797.0
2019-04-16 12:05:00,31.55,31.59,31.55,31.56,21534.0,27.8968,27.9322,27.8968,27.9057,21534.0
2019-04-16 12:10:00,31.56,31.59,31.55,31.59,42122.0,27.9057,27.9322,27.8968,27.9322,42122.0
2019-04-16 12:15:00,31.59,31.64,31.56,31.64,15133.0,27.9322,27.9764,27.9057,27.9764,15133.0
2019-04-16 12:20:00,31.64,31.64,31.52,31.54,37406.0,27.9764,27.9764,27.8703,27.888,37406.0
2019-04-16 12:25:00,31.55,31.58,31.54,31.55,21028.0,27.8968,27.9234,27.888,27.8968,21028.0
2019-04-16 12:30:00,31.54,31.61,31.54,31.58,63273.0,27.888,27.9499,27.888,27.9234,63273.0
2019-04-16 12:35:00,31.58,31.62,31.54,31.59,34963.0,27.9234,27.9587,27.888,27.9322,34963.0
2019-04-16 12:40:00,31.58,31.58,31.56,31.57,12356.0,27.9234,27.9234,27.9057,27.9145,12356.0
2019-04-16 12:45:00,31.56,31.57,31.54,31.55,27774.0,27.9057,27.9145,27.888,27.8968,27774.0
2019-04-16 12:50:00,31.55,31.56,31.52,31.53,14888.0,27.8968,27.9057,27.8703,27.8791,14888.0
2019-04-16 12:55:00,31.54,31.58,31.53,31.57,22053.0,27.888,27.9234,27.8791,27.9145,22053.0
2019-04-16 13:00:00,31.57,31.58,31.53,31.56,16585.0,27.9145,27.9234,27.8791,27.9057,16585.0
2019-04-16 13:05:00,31.56,31.57,31.53,31.54,23587.0,27.9057,27.9145,27.8791,27.888,23587.0
2019-04-16 13:10:00,31.55,31.57,31.55,31.56,12245.0,27.8968,27.9145,27.8968,27.9057,12245.0
2019-04-16 13:15:00,31.56,31.62,31.56,31.61,35290.0,27.9057,27.9587,27.9057,27.9499,35290.0
2019-04-16 13:20:00,31.6,31.64,31.57,31.6,37066.0,27.941,27.9764,27.9145,27.941,37066.0
2019-04-16 13:25:00,31.59,31.6,31.57,31.59,44815.0,27.9322,27.941,27.9145,27.9322,44815.0
2019-04-16 13:30:00,31.59,31.61,31.58,31.6,18311.0,27.9322,27.9499,27.9234,27.941,18311.0
2019-04-16 13:35:00,31.59,31.62,31.58,31.62,37797.0,27.9322,27.9587,27.9234,27.9587,37797.0
2019-04-16 13:40:00,31.62,31.64,31.58,31.6,28601.0,27.9587,27.9764,27.9234,27.941,28601.0
2019-04-16 13:45:00,31.59,31.6,31.56,31.57,20490.0,27.9322,27.941,27.9057,27.9145,20490.0
2019-04-16 13:50:00,31.56,31.59,31.56,31.58,31475.0,27.9057,27.9322,27.9057,27.9234,31475.0
2019-04-16 13:55:00,31.58,31.61,31.55,31.59,76918.0,27.9234,27.9499,27.8968,27.9322,76918.0
2019-04-16 14:00:00,31.59,31.6,31.56,31.57,31956.0,27.9322,27.941,27.9057,27.9145,31956.0
2019-04-16 14:05:00,31.57,31.61,31.57,31.6,52355.0,27.9145,27.9499,27.9145,27.941,52355.0
2019-04-16 14:10:00,31.59,31.61,31.58,31.61,45633.0,27.9322,27.9499,27.9234,27.9499,45633.0
2019-04-16 14:15:00,31.62,31.72,31.61,31.72,62969.0,27.9587,28.0471,27.9499,28.0471,62969.0
2019-04-16 14:20:00,31.71,31.78,31.71,31.78,47561.0,28.0383,28.1002,28.0383,28.1002,47561.0
2019-04-16 14:25:00,31.77,31.84,31.77,31.82,71251.0,28.0914,28.1532,28.0914,28.1356,71251.0
2019-04-16 14:30:00,31.82,31.85,31.79,31.84,54140.0,28.1356,28.1621,28.109,28.1532,54140.0
2019-04-16 14:35:00,31.85,31.85,31.77,31.79,106149.0,28.1621,28.1621,28.0914,28.109,106149.0
2019-04-16 14:40:00,31.79,31.81,31.75,31.78,68410.0,28.109,28.1267,28.0737,28.1002,68410.0
2019-04-16 14:45:00,31.77,31.79,31.73,31.74,36172.0,28.0914,28.109,28.056,28.0648,36172.0
2019-04-16 14:50:00,31.75,31.8,31.75,31.79,24537.0,28.0737,28.1179,28.0737,28.109,24537.0
2019-04-16 14:55:00,31.79,31.79,31.77,31.78,67972.0,28.109,28.109,28.0914,28.1002,67972.0
2019-04-16 15:00:00,31.78,31.81,31.77,31.79,47606.0,28.1002,28.1267,28.0914,28.109,47606.0
2019-04-16 15:05:00,31.79,31.83,31.77,31.83,29906.0,28.109,28.1444,28.0914,28.1444,29906.0
2019-04-16 15:10:00,31.83,31.84,31.79,31.81,36393.0,28.1444,28.1532,28.109,28.1267,36393.0
2019-04-16 15:15:00,31.82,31.82,31.79,31.79,23225.0,28.1356,28.1356,28.109,28.109,23225.0
2019-04-16 15:20:00,31.8,31.85,31.79,31.85,55016.0,28.1179,28.1621,28.109,28.1621,55016.0
2019-04-16 15:25:00,31.85,31.93,31.83,31.93,47603.0,28.1621,28.2328,28.1444,28.2328,47603.0
2019-04-16 15:30:00,31.93,31.94,31.86,31.87,79755.0,28.2328,28.2417,28.1709,28.1798,79755.0
2019-04-16 15:35:00,31.87,31.87,31.79,31.79,144421.0,28.1798,28.1798,28.109,28.109,144421.0
2019-04-16 15:40:00,31.8,31.84,31.79,31.82,95110.0,28.1179,28.1532,28.109,28.1356,95110.0
2019-04-16 15:45:00,31.81,31.82,31.77,31.78,170614.0,28.1267,28.1356,28.0914,28.1002,170614.0
2019-04-16 15:50:00,31.78,31.81,31.77,31.79,160128.0,28.1002,28.1267,28.0914,28.109,160128.0
2019-04-16 15:55:00,31.79,31.87,31.78,31.82,603263.0,28.109,28.1798,28.1002,28.1356,603263.0
2019-04-17 09:30:00,32.08,32.21,32.02,32.09,228466.0,28.3655,28.4804,28.3124,28.3743,228466.0
2019-04-17 09:35:00,32.08,32.08,31.94,32.0,172574.0,28.3655,28.3655,28.2417,28.2947,172574.0
2019-04-17 09:40:00,32.01,32.11,31.98,32.04,136288.0,28.3036,28.392,28.277,28.3301,136288.0
2019-04-17 09:45:00,32.04,32.08,31.82,31.85,188214.0,28.3301,28.3655,28.1356,28.1621,188214.0
2019-04-17 09:50:00,31.84,31.96,31.83,31.92,73870.0,28.1532,28.2594,28.1444,28.224,73870.0
2019-04-17 09:55:00,31.93,32.06,31.9,32.04,133753.0,28.2328,28.3478,28.2063,28.3301,133753.0
2019-04-17 10:00:00,32.05,32.18,32.02,32.18,147600.0,28.3389,28.4539,28.3124,28.4539,147600.0
2019-04-17 10:05:00,32.18,32.18,31.96,31.97,109304.0,28.4539,28.4539,28.2594,28.2682,109304.0
2019-04-17 10:10:00,31.97,32.08,31.85,31.88,125534.0,28.2682,28.3655,28.1621,28.1886,125534.0
2019-04-17 10:15:00,31.88,31.93,31.81,31.81,85833.0,28.1886,28.2328,28.1267,28.1267,85833.0
2019-04-17 10:20:00,31.81,32.01,31.81,31.98,71633.0,28.1267,28.3036,28.1267,28.277,71633.0
2019-04-17 10:25:00,31.98,32.07,31.98,32.06,69046.0,28.277,28.3566,28.277,28.3478,69046.0
2019-04-17 10:30:00,32.06,32.1,31.92,32.08,153199.0,28.3478,28.3831,28.224,28.3655,153199.0
2019-04-17 10:35:00,32.08,32.14,32.06,32.14,68817.0,28.3655,28.4185,28.3478,28.4185,68817.0
2019-04-17 10:40:00,32.14,32.16,32.08,32.11,47070.0,28.4185,28.4362,28.3655,28.392,47070.0
2019-04-17 10:45:00,32.11,32.13,32.06,32.12,33038.0,28.392,28.4097,28.3478,28.4008,33038.0
2019-04-17 10:50:00,32.13,32.13,32.04,32.13,82238.0,28.4097,28.4097,28.3301,28.4097,82238.0
2019-04-17 10:55:00,32.13,32.17,32.07,32.07,110243.0,28.4097,28.445,28.3566,28.3566,110243.0
2019-04-17 11:00:00,32.08,32.13,31.98,32.04,231521.0,28.3655,28.4097,28.277,28.3301,231521.0
2019-04-17 11:05:00,32.03,32.14,32.03,32.12,85171.0,28.3212,28.4185,28.3212,28.4008,85171.0
2019-04-17 11:10:00,32.13,32.14,32.0,32.02,128278.0,28.4097,28.4185,28.2947,28.3124,128278.0
2019-04-17 11:15:00,32.02,32.09,32.0,32.05,93423.0,28.3124,28.3743,28.2947,28.3389,93423.0
2019-04-17 11:20:00,32.05,32.07,31.98,31.99,108855.0,28.3389,28.3566,28.277,28.2859,108855.0
2019-04-17 11:25:00,31.98,31.99,31.9,31.9,45732.0,28.277,28.2859,28.2063,28.2063,45732.0
2019-04-17 11:30:00,31.91,31.91,31.76,31.8,148325.0,28.2151,28.2151,28.0825,28.1179,148325.0
2019-04-17 11:35:00,31.81,32.02,31.81,32.01,179734.0,28.1267,28.3124,28.1267,28.3036,179734.0
2019-04-17 11:40:00,32.01,32.04,31.98,31.99,93703.0,28.3036,28.3301,28.277,28.2859,93703.0
2019-04-17 11:45:00,31.98,32.05,31.97,32.01,82889.0,28.277,28.3389,28.2682,28.3036,82889.0
2019-04-17 11:50:00,32.01,32.04,31.97,32.03,43859.0,28.3036,28.3301,28.2682,28.3212,43859.0
2019-04-17 11:55:00,32.03,32.04,31.91,31.93,50362.0,28.3212,28.3301,28.2151,28.2328,50362.0
2019-04-17 12:00:00,31.93,32.02,31.78,31.81,156811.0,28.2328,28.3124,28.1002,28.1267,156811.0
2019-04-17 12:05:00,31.81,31.9,31.79,31.89,82436.0,28.1267,28.2063,28.109,28.1975,82436.0
2019-04-17 12:10:00,31.89,31.9,31.86,31.88,21296.0,28.1975,28.2063,28.1709,28.1886,21296.0
2019-04-17 12:15:00,31.88,31.97,31.87,31.96,74728.0,28.1886,28.2682,28.1798,28.2594,74728.0
2019-04-17 12:20:00,31.96,31.98,31.89,31.93,55248.0,28.2594,28.277,28.1975,28.2328,55248.0
2019-04-17 12:25:00,31.93,31.98,31.91,31.94,33106.0,28.2328,28.277,28.2151,28.2417,33106.0
2019-04-17 12:30:00,31.94,31.95,31.88,31.88,32050.0,28.2417,28.2505,28.1886,28.1886,32050.0
2019-04-17 12:35:00,31.88,31.96,31.88,31.93,36782.0,28.1886,28.2594,28.1886,28.2328,36782.0
2019-04-17 12:40:00,31.93,31.96,31.9,31.92,33590.0,28.2328,28.2594,28.2063,28.224,33590.0
2019-04-17 12:45:00,31.92,31.96,31.92,31.95,21608.0,28.224,28.2594,28.224,28.2505,21608.0
2019-04-17 12:50:00,31.95,32.04,31.94,31.99,134350.0,28.2505,28.3301,28.2417,28.2859,134350.0
2019-04-17 12:55:00,31.99,32.03,31.94,31.96,101867.0,28.2859,28.3212,28.2417,28.2594,101867.0
2019-04-17 13:00:00,31.96,31.98,31.94,31.96,45747.0,28.2594,28.277,28.2417,28.2594,45747.0
2019-04-17 13:05:00,31.97,31.98,31.94,31.97,86627.0,28.2682,28.277,28.2417,28.2682,86627.0
2019-04-17 13:10:00,31.96,32.0,31.92,31.96,80338.0,28.2594,28.2947,28.224,28.2594,80338.0
2019-04-17 13:15:00,31.96,32.0,31.93,31.97,60034.0,28.2594,28.2947,28.2328,28.2682,60034.0
2019-04-17 13:20:00,31.96,31.99,31.92,31.96,57089.0,28.2594,28.2859,28.224,28.2594,57089.0
2019-04-17 13:25:00,31.96,32.0,31.92,31.95,64740.0,28.2594,28.2947,28.224,28.2505,64740.0
2019-04-17 13:30:00,31.95,31.99,31.92,31.97,74602.0,28.2505,28.2859,28.224,28.2682,74602.0
2019-04-17 13:35:00,31.97,32.03,31.97,31.98,71104.0,28.2682,28.3212,28.2682,28.277,71104.0
2019-04-17 13:40:00,31.97,31.99,31.97,31.98,19961.0,28.2682,28.2859,28.2682,28.277,19961.0
2019-04-17 13:45:00,31.99,32.01,31.9,31.91,202596.0,28.2859,28.3036,28.2063,28.2151,202596.0
2019-04-17 13:50:00,31.9,31.95,31.86,31.91,76053.0,28.2063,28.2505,28.1709,28.2151,76053.0
2019-04-17 13:55:00,31.91,31.97,31.9,31.96,79934.0,28.2151,28.2682,28.2063,28.2594,79934.0
2019-04-17 14:00:00,31.96,31.97,31.93,31.96,24720.0,28.2594,28.2682,28.2328,28.2594,24720.0
2019-04-17 14:05:00,31.96,31.98,31.93,31.93,20799.0,28.2594,28.277,28.2328,28.2328,20799.0
2019-04-17 14:10:00,31.93,31.93,31.85,31.86,56725.0,28.2328,28.2328,28.1621,28.1709,56725.0
2019-04-17 14:15:00,31.87,31.88,31.84,31.85,36080.0,28.1798,28.1886,28.1532,28.1621,36080.0
2019-04-17 14:20:00,31.84,31.87,31.79,31.8,88430.0,28.1532,28.1798,28.109,28.1179,88430.0
2019-04-17 14:25:00,31.81,31.81,31.75,31.76,71981.0,28.1267,28.1267,28.0737,28.0825,71981.0
2019-04-17 14:30:00,31.76,31.78,31.73,31.73,57229.0,28.0825,28.1002,28.056,28.056,57229.0
2019-04-17 14:35:00,31.73,31.73,31.67,31.68,36498.0,28.056,28.056,28.0029,28.0118,36498.0
2019-04-17 14:40:00,31.68,31.69,31.66,31.68,21588.0,28.0118,28.0206,27.9941,28.0118,21588.0
2019-04-17 14:45:00,31.69,31.71,31.68,31.71,23362.0,28.0206,28.0383,28.0118,28.0383,23362.0
2019-04-17 14:50:00,31.71,31.76,31.7,31.71,88960.0,28.0383,28.0825,28.0295,28.0383,88960.0
2019-04-17 14:55:00,31.71,31.72,31.68,31.68,29210.0,28.0383,28.0471,28.0118,28.0118,29210.0
2019-04-17 15:00:00,31.68,31.71,31.65,31.67,130103.0,28.0118,28.0383,27.9852,28.0029,130103.0
2019-04-17 15:05:00,31.67,31.69,31.63,31.64,108476.0,28.0029,28.0206,27.9676,27.9764,108476.0
2019-04-17 15:10:00,31.64,31.64,31.6,31.63,48898.0,27.9764,27.9764,27.941,27.9676,48898.0
2019-04-17 15:15:00,31.63,31.63,31.59,31.61,88896.0,27.9676,27.9676,27.9322,27.9499,88896.0
2019-04-17 15:20:00,31.61,31.67,31.59,31.63,131463.0,27.9499,28.0029,27.9322,27.9676,131463.0
2019-04-17 15:25:00,31.64,31.64,31.59,31.6,83795.0,27.9764,27.9764,27.9322,27.941,83795.0
2019-04-17 15:30:00,31.6,31.61,31.57,31.59,131998.0,27.941,27.9499,27.9145,27.9322,131998.0
2019-04-17 15:35:00,31.59,31.64,31.58,31.63,116081.0,27.9322,27.9764,27.9234,27.9676,116081.0
2019-04-17 15:40:00,31.64,31.67,31.63,31.67,140064.0,27.9764,28.0029,27.9676,28.0029,140064.0
2019-04-17 15:45:00,31.67,31.77,31.65,31.77,279819.0,28.0029,28.0914,27.9852,28.0914,279819.0
2019-04-17 15:50:00,31.76,31.77,31.67,31.67,762643.0,28.0825,28.0914,28.0029,28.0029,762643.0
2019-04-17 15:55:00,31.67,31.73,31.59,31.59,643519.0,28.0029,28.056,27.9322,27.9322,643519.0
2019-04-18 09:30:00,31.7,32.05,31.68,31.92,384282.0,28.0295,28.3389,28.0118,28.224,384282.0
2019-04-18 09:35:00,31.92,32.01,31.65,31.67,135785.0,28.224,28.3036,27.9852,28.0029,135785.0
2019-04-18 09:40:00,31.67,32.02,31.65,31.93,132948.0,28.0029,28.3124,27.9852,28.2328,132948.0
2019-04-18 09:45:00,31.93,32.05,31.92,32.04,92166.0,28.2328,28.3389,28.224,28.3301,92166.0
2019-04-18 09:50:00,32.05,32.25,32.05,32.18,148661.0,28.3389,28.5158,28.3389,28.4539,148661.0
2019-04-18 09:55:00,32.18,32.3,32.15,32.25,116547.0,28.4539,28.56,28.4274,28.5158,116547.0
2019-04-18 10:00:00,32.26,32.27,32.12,32.17,95168.0,28.5246,28.5335,28.4008,28.445,95168.0
2019-04-18 10:05:00,32.16,32.17,32.03,32.11,70827.0,28.4362,28.445,28.3212,28.392,70827.0
2019-04-18 10:10:00,32.11,32.19,32.05,32.08,72806.0,28.392,28.4627,28.3389,28.3655,72806.0
2019-04-18 10:15:00,32.08,32.1,32.0,32.05,41387.0,28.3655,28.3831,28.2947,28.3389,41387.0
2019-04-18 10:20:00,32.04,32.06,31.84,31.9,113086.0,28.3301,28.3478,28.1532,28.2063,113086.0
2019-04-18 10:25:00,31.89,32.04,31.89,32.0,50417.0,28.1975,28.3301,28.1975,28.2947,50417.0
2019-04-18 10:30:00,31.99,32.02,31.91,31.91,78815.0,28.2859,28.3124,28.2151,28.2151,78815.0
2019-04-18 10:35:00,31.91,31.93,31.83,31.85,85611.0,28.2151,28.2328,28.1444,28.1621,85611.0
2019-04-18 10:40:00,31.85,31.85,31.68,31.7,179673.0,28.1621,28.1621,28.0118,28.0295,179673.0
2019-04-18 10:45:00,31.7,31.77,31.68,31.71,69789.0,28.0295,28.0914,28.0118,28.0383,69789.0
2019-04-18 10:50:00,31.71,31.75,31.61,31.63,96440.0,28.0383,28.0737,27.9499,27.9676,96440.0
2019-04-18 10:55:00,31.63,31.67,31.55,31.6,74880.0,27.9676,28.0029,27.8968,27.941,74880.0
2019-04-18 11:00:00,31.6,31.65,31.58,31.59,173751.0,27.941,27.9852,27.9234,27.9322,173751.0
2019-04-18 11:05:00,31.57,31.63,31.57,31.63,86057.0,27.9145,27.9676,27.9145,27.9676,86057.0
2019-04-18 11:10:00,31.63,31.64,31.53,31.56,180501.0,27.9676,27.9764,27.8791,27.9057,180501.0
2019-04-18 11:15:00,31.55,31.56,31.41,31.43,87142.0,27.8968,27.9057,27.773,27.7907,87142.0
2019-04-18 11:20:00,31.43,31.48,31.39,31.45,96471.0,27.7907,27.8349,27.7554,27.8084,96471.0
2019-04-18 11:25:00,31.45,31.52,31.41,31.51,78407.0,27.8084,27.8703,27.773,27.8615,78407.0
2019-04-18 11:30:00,31.51,31.59,31.51,31.56,63057.0,27.8615,27.9322,27.8615,27.9057,63057.0
2019-04-18 11:35:00,31.56,31.58,31.48,31.52,49104.0,27.9057,27.9234,27.8349,27.8703,49104.0
2019-04-18 11:40:00,31.53,31.62,31.52,31.61,44422.0,27.8791,27.9587,27.8703,27.9499,44422.0
2019-04-18 11:45:00,31.61,31.68,31.58,31.66,158824.0,27.9499,28.0118,27.9234,27.9941,158824.0
2019-04-18 11:50:00,31.66,31.7,31.62,31.64,59176.0,27.9941,28.0295,27.9587,27.9764,59176.0
2019-04-18 11:55:00,31.64,31.71,31.61,31.68,41007.0,27.9764,28.0383,27.9499,28.0118,41007.0
2019-04-18 12:00:00,31.68,31.69,31.64,31.66,55676.0,28.0118,28.0206,27.9764,27.9941,55676.0
2019-04-18 12:05:00,31.66,31.67,31.64,31.65,69832.0,27.9941,28.0029,27.9764,27.9852,69832.0
2019-04-18 12:10:00,31.65,31.66,31.53,31.59,134175.0,27.9852,27.9941,27.8791,27.9322,134175.0
2019-04-18 12:15:00,31.6,31.61,31.51,31.55,51522.0,27.941,27.9499,27.8615,27.8968,51522.0
2019-04-18 12:20:00,31.55,31.58,31.51,31.53,51503.0,27.8968,27.9234,27.8615,27.8791,51503.0
2019-04-18 12:25:00,31.54,31.54,31.46,31.5,75096.0,27.888,27.888,27.8172,27.8526,75096.0
2019-04-18 12:30:00,31.5,31.51,31.47,31.5,56069.0,27.8526,27.8615,27.8261,27.8526,56069.0
2019-04-18 12:35:00,31.5,31.52,31.47,31.51,52072.0,27.8526,27.8703,27.8261,27.8615,52072.0
2019-04-18 12:40:00,31.51,31.54,31.48,31.49,50426.0,27.8615,27.888,27.8349,27.8438,50426.0
2019-04-18 12:45:00,31.49,31.58,31.47,31.58,163394.0,27.8438,27.9234,27.8261,27.9234,163394.0
2019-04-18 12:50:00,31.58,31.58,31.51,31.52,61258.0,27.9234,27.9234,27.8615,27.8703,61258.0
2019-04-18 12:55:00,31.52,31.55,31.5,31.53,48578.0,27.8703,27.8968,27.8526,27.8791,48578.0
2019-04-18 13:00:00,31.54,31.57,31.5,31.51,45777.0,27.888,27.9145,27.8526,27.8615,45777.0
2019-04-18 13:05:00,31.52,31.53,31.47,31.49,58338.0,27.8703,27.8791,27.8261,27.8438,58338.0
2019-04-18 13:10:00,31.5,31.54,31.49,31.51,40938.0,27.8526,27.888,27.8438,27.8615,40938.0
2019-04-18 13:15:00,31.52,31.52,31.4,31.4,118575.0,27.8703,27.8703,27.7642,27.7642,118575.0
2019-04-18 13:20:00,31.41,31.41,31.29,31.3,132903.0,27.773,27.773,27.6669,27.6758,132903.0
2019-04-18 13:25:00,31.3,31.32,31.19,31.19,142425.0,27.6758,27.6935,27.5785,27.5785,142425.0
2019-04-18 13:30:00,31.19,31.22,31.18,31.21,256183.0,27.5785,27.605,27.5697,27.5962,256183.0
2019-04-18 13:35:00,31.22,31.27,31.19,31.25,80715.0,27.605,27.6492,27.5785,27.6316,80715.0
2019-04-18 13:40:00,31.24,31.24,31.17,31.19,84820.0,27.6227,27.6227,27.5608,27.5785,84820.0
2019-04-18 13:45:00,31.19,31.2,31.14,31.14,117103.0,27.5785,27.5874,27.5343,27.5343,117103.0
2019-04-18 13:50:00,31.15,31.25,31.14,31.21,65325.0,27.5431,27.6316,27.5343,27.5962,65325.0
2019-04-18 13:55:00,31.21,31.24,31.19,31.2,84968.0,27.5962,27.6227,27.5785,27.5874,84968.0
2019-04-18 14:00:00,31.19,31.2,31.13,31.14,86511.0,27.5785,27.5874,27.5255,27.5343,86511.0
2019-04-18 14:05:00,31.14,31.21,31.14,31.2,71605.0,27.5343,27.5962,27.5343,27.5874,71605.0
2019-04-18 14:10:00,31.21,31.22,31.13,31.15,63998.0,27.5962,27.605,27.5255,27.5431,63998.0
2019-04-18 14:15:00,31.15,31.19,31.09,31.19,79117.0,27.5431,27.5785,27.4901,27.5785,79117.0
2019-04-18 14:20:00,31.18,31.21,31.13,31.19,119710.0,27.5697,27.5962,27.5255,27.5785,119710.0
2019-04-18 14:25:00,31.19,31.25,31.17,31.25,60496.0,27.5785,27.6316,27.5608,27.6316,60496.0
2019-04-18 14:30:00,31.25,31.25,31.2,31.23,51031.0,27.6316,27.6316,27.5874,27.6139,51031.0
2019-04-18 14:35:00,31.23,31.3,31.23,31.28,51304.0,27.6139,27.6758,27.6139,27.6581,51304.0
2019-04-18 14:40:00,31.28,31.28,31.22,31.24,98227.0,27.6581,27.6581,27.605,27.6227,98227.0
2019-04-18 14:45:00,31.24,31.24,31.17,31.22,81695.0,27.6227,27.6227,27.5608,27.605,81695.0
2019-04-18 14:50:00,31.21,31.23,31.16,31.2,101476.0,27.5962,27.6139,27.552,27.5874,101476.0
2019-04-18 14:55:00,31.21,31.22,31.18,31.19,82648.0,27.5962,27.605,27.5697,27.5785,82648.0
2019-04-18 15:00:00,31.19,31.25,31.18,31.25,73558.0,27.5785,27.6316,27.5697,27.6316,73558.0
2019-04-18 15:05:00,31.24,31.26,31.22,31.23,169516.0,27.6227,27.6404,27.605,27.6139,169516.0
2019-04-18 15:10:00,31.22,31.27,31.21,31.25,90809.0,27.605,27.6492,27.5962,27.6316,90809.0
2019-04-18 15:15:00,31.26,31.26,31.22,31.23,76019.0,27.6404,27.6404,27.605,27.6139,76019.0
2019-04-18 15:20:00,31.22,31.27,31.22,31.25,111683.0,27.605,27.6492,27.605,27.6316,111683.0
2019-04-18 15:25:00,31.24,31.29,31.24,31.25,94957.0,27.6227,27.6669,27.6227,27.6316,94957.0
2019-04-18 15:30:00,31.24,31.25,31.22,31.25,169071.0,27.6227,27.6316,27.605,27.6316,169071.0
2019-04-18 15:35:00,31.25,31.25,31.16,31.2,163110.0,27.6316,27.6316,27.552,27.5874,163110.0
2019-04-18 15:40:00,31.19,31.24,31.18,31.2,142686.0,27.5785,27.6227,27.5697,27.5874,142686.0
2019-04-18 15:45:00,31.2,31.24,31.18,31.18,197795.0,27.5874,27.6227,27.5697,27.5697,197795.0
2019-04-18 15:50:00,31.19,31.21,31.14,31.15,342590.0,27.5785,27.5962,27.5343,27.5431,342590.0
2019-04-18 15:55:00,31.15,31.16,31.11,31.14,705019.0,27.5431,27.552,27.5078,27.5343,705019.0
2019-04-22 09:30:00,31.82,32.09,31.22,31.9,640441.0,28.1356,28.3743,27.605,28.2063,640441.0
2019-04-22 09:35:00,31.86,31.89,31.52,31.64,403627.0,28.1709,28.1975,27.8703,27.9764,403627.0
2019-04-22 09:40:00,31.65,31.65,31.04,31.14,573369.0,27.9852,27.9852,27.4459,27.5343,573369.0
2019-04-22 09:45:00,31.13,31.47,31.13,31.19,388307.0,27.5255,27.8261,27.5255,27.5785,388307.0
2019-04-22 09:50:00,31.19,31.23,31.0,31.15,251955.0,27.5785,27.6139,27.4105,27.5431,251955.0
2019-04-22 09:55:00,31.12,31.38,31.03,31.37,245211.0,27.5166,27.7465,27.437,27.7377,245211.0
2019-04-22 10:00:00,31.36,31.41,31.08,31.16,462539.0,27.7288,27.773,27.4812,27.552,462539.0
2019-04-22 10:05:00,31.16,31.28,31.13,31.25,251976.0,27.552,27.6581,27.5255,27.6316,251976.0
2019-04-22 10:10:00,31.25,31.3,31.08,31.14,275360.0,27.6316,27.6758,27.4812,27.5343,275360.0
2019-04-22 10:15:00,31.13,31.18,31.02,31.09,209909.0,27.5255,27.5697,27.4282,27.4901,209909.0
2019-04-22 10:20:00,31.1,31.11,30.85,30.92,376174.0,27.4989,27.5078,27.2779,27.3398,376174.0
2019-04-22 10:25:00,30.92,31.13,30.91,30.98,242329.0,27.3398,27.5255,27.3309,27.3928,242329.0
2019-04-22 10:30:00,30.99,31.06,30.9,30.94,247235.0,27.4017,27.4636,27.3221,27.3575,247235.0
2019-04-22 10:35:00,30.94,30.95,30.79,30.84,237954.0,27.3575,27.3663,27.2248,27.269,237954.0
2019-04-22 10:40:00,30.84,30.87,30.64,30.66,253352.0,27.269,27.2956,27.0922,27.1099,253352.0
2019-04-22 10:45:00,30.67,30.83,30.65,30.83,290066.0,27.1187,27.2602,27.101,27.2602,290066.0
2019-04-22 10:50:00,30.83,30.9,30.7,30.74,213759.0,27.2602,27.3221,27.1452,27.1806,213759.0
2019-04-22 10:55:00,30.73,30.99,30.73,30.87,343584.0,27.1718,27.4017,27.1718,27.2956,343584.0
2019-04-22 11:00:00,30.87,30.92,30.78,30.92,166727.0,27.2956,27.3398,27.216,27.3398,166727.0
2019-04-22 11:05:00,30.92,30.98,30.86,30.92,249160.0,27.3398,27.3928,27.2867,27.3398,249160.0
2019-04-22 11:10:00,30.93,31.0,30.88,30.94,261919.0,27.3486,27.4105,27.3044,27.3575,261919.0
2019-04-22 11:15:00,30.93,31.0,30.82,30.99,248799.0,27.3486,27.4105,27.2514,27.4017,248799.0
2019-04-22 11:20:00,30.99,31.06,30.92,30.97,254916.0,27.4017,27.4636,27.3398,27.384,254916.0
2019-04-22 11:25:00,30.97,31.09,30.96,31.09,274175.0,27.384,27.4901,27.3751,27.4901,274175.0
2019-04-22 11:30:00,31.08,31.11,30.9,30.94,179195.0,27.4812,27.5078,27.3221,27.3575,179195.0
2019-04-22 11:35:00,30.95,31.03,30.92,31.03,242559.0,27.3663,27.437,27.3398,27.437,242559.0
2019-04-22 11:40:00,31.03,31.11,31.03,31.07,216719.0,27.437,27.5078,27.437,27.4724,216719.0
2019-04-22 11:45:00,31.07,31.07,30.98,31.0,148707.0,27.4724,27.4724,27.3928,27.4105,148707.0
2019-04-22 11:50:00,31.0,31.1,30.99,31.04,117761.0,27.4105,27.4989,27.4017,27.4459,117761.0
2019-04-22 11:55:00,31.03,31.19,31.01,31.18,329317.0,27.437,27.5785,27.4194,27.5697,329317.0
2019-04-22 12:00:00,31.17,31.27,31.15,31.23,305842.0,27.5608,27.6492,27.5431,27.6139,305842.0
2019-04-22 12:05:00,31.23,31.29,31.16,31.28,215275.0,27.6139,27.6669,27.552,27.6581,215275.0
2019-04-22 12:10:00,31.28,31.36,31.26,31.36,223896.0,27.6581,27.7288,27.6404,27.7288,223896.0
2019-04-22 12:15:00,31.36,31.47,31.33,31.39,335391.0,27.7288,27.8261,27.7023,27.7554,335391.0
2019-04-22 12:20:00,31.39,31.43,31.33,31.38,209918.0,27.7554,27.7907,27.7023,27.7465,209918.0
2019-04-22 12:25:00,31.39,31.42,31.31,31.38,134929.0,27.7554,27.7819,27.6846,27.7465,134929.0
2019-04-22 12:30:00,31.38,31.4,31.26,31.26,139212.0,27.7465,27.7642,27.6404,27.6404,139212.0
2019-04-22 12:35:00,31.27,31.37,31.24,31.36,120234.0,27.6492,27.7377,27.6227,27.7288,120234.0
2019-04-22 12:40:00,31.37,31.37,31.22,31.26,140012.0,27.7377,27.7377,27.605,27.6404,140012.0
2019-04-22 12:45:00,31.25,31.29,31.21,31.25,103202.0,27.6316,27.6669,27.5962,27.6316,103202.0
2019-04-22 12:50:00,31.25,31.26,31.15,31.24,110094.0,27.6316,27.6404,27.5431,27.6227,110094.0
2019-04-22 12:55:00,31.24,31.27,31.16,31.22,109695.0,27.6227,27.6492,27.552,27.605,109695.0
2019-04-22 13:00:00,31.21,31.33,31.2,31.32,152632.0,27.5962,27.7023,27.5874,27.6935,152632.0
2019-04-22 13:05:00,31.32,31.35,31.21,31.21,134389.0,27.6935,27.72,27.5962,27.5962,134389.0
2019-04-22 13:10:00,31.21,31.26,31.19,31.25,70260.0,27.5962,27.6404,27.5785,27.6316,70260.0
2019-04-22 13:15:00,31.25,31.25,31.17,31.18,104092.0,27.6316,27.6316,27.5608,27.5697,104092.0
2019-04-22 13:20:00,31.18,31.24,31.15,31.18,97483.0,27.5697,27.6227,27.5431,27.5697,97483.0
2019-04-22 13:25:00,31.19,31.24,31.14,31.23,144986.0,27.5785,27.6227,27.5343,27.6139,144986.0
2019-04-22 13:30:00,31.23,31.23,31.15,31.21,243523.0,27.6139,27.6139,27.5431,27.5962,243523.0
2019-04-22 13:35:00,31.2,31.27,31.2,31.26,131275.0,27.5874,27.6492,27.5874,27.6404,131275.0
2019-04-22 13:40:00,31.26,31.29,31.2,31.2,132725.0,27.6404,27.6669,27.5874,27.5874,132725.0
2019-04-22 13:45:00,31.2,31.21,31.09,31.12,198077.0,27.5874,27.5962,27.4901,27.5166,198077.0
2019-04-22 13:50:00,31.11,31.19,31.11,31.19,100176.0,27.5078,27.5785,27.5078,27.5785,100176.0
2019-04-22 13:55:00,31.19,31.2,31.04,31.08,237918.0,27.5785,27.5874,27.4459,27.4812,237918.0
2019-04-22 14:00:00,31.09,31.1,30.98,30.99,174069.0,27.4901,27.4989,27.3928,27.4017,174069.0
2019-04-22 14:05:00,30.98,31.02,30.94,30.99,230974.0,27.3928,27.4282,27.3575,27.4017,230974.0
2019-04-22 14:10:00,30.99,30.99,30.83,30.84,179747.0,27.4017,27.4017,27.2602,27.269,179747.0
2019-04-22 14:15:00,30.85,30.93,30.84,30.91,282753.0,27.2779,27.3486,27.269,27.3309,282753.0
2019-04-22 14:20:00,30.9,30.9,30.78,30.84,196962.0,27.3221,27.3221,27.216,27.269,196962.0
2019-04-22 14:25:00,30.84,30.85,30.81,30.83,114794.0,27.269,27.2779,27.2425,27.2602,114794.0
2019-04-22 14:30:00,30.83,30.86,30.79,30.85,139556.0,27.2602,27.2867,27.2248,27.2779,139556.0
2019-04-22 14:35:00,30.84,30.85,30.76,30.78,154317.0,27.269,27.2779,27.1983,27.216,154317.0
2019-04-22 14:40:00,30.77,30.83,30.76,30.8,205647.0,27.2071,27.2602,27.1983,27.2337,205647.0
2019-04-22 14:45:00,30.8,30.81,30.77,30.78,95409.0,27.2337,27.2425,27.2071,27.216,95409.0
2019-04-22 14:50:00,30.78,30.81,30.76,30.79,123175.0,27.216,27.2425,27.1983,27.2248,123175.0
2019-04-22 14:55:00,30.8,30.81,30.7,30.71,176416.0,27.2337,27.2425,27.1452,27.1541,176416.0
2019-04-22 15:00:00,30.71,30.72,30.64,30.64,101585.0,27.1541,27.1629,27.0922,27.0922,101585.0
2019-04-22 15:05:00,30.65,30.72,30.61,30.7,353938.0,27.101,27.1629,27.0657,27.1452,353938.0
2019-04-22 15:10:00,30.71,30.73,30.66,30.67,166304.0,27.1541,27.1718,27.1099,27.1187,166304.0
2019-04-22 15:15:00,30.67,30.69,30.63,30.66,119329.0,27.1187,27.1364,27.0834,27.1099,119329.0
2019-04-22 15:20:00,30.65,30.83,30.64,30.82,443180.0,27.101,27.2602,27.0922,27.2514,443180.0
2019-04-22 15:25:00,30.81,30.96,30.8,30.91,640780.0,27.2425,27.3751,27.2337,27.3309,640780.0
2019-04-22 15:30:00,30.91,30.93,30.84,30.89,500197.0,27.3309,27.3486,27.269,27.3132,500197.0
2019-04-22 15:35:00,30.89,31.0,30.86,30.99,706416.0,27.3132,27.4105,27.2867,27.4017,706416.0
2019-04-22 15:40:00,30.99,30.99,30.88,30.93,423021.0,27.4017,27.4017,27.3044,27.3486,423021.0
2019-04-22 15:45:00,30.92,31.0,30.91,30.98,384873.0,27.3398,27.4105,27.3309,27.3928,384873.0
2019-04-22 15:50:00,30.98,31.01,30.95,31.01,594504.0,27.3928,27.4194,27.3663,27.4194,594504.0
2019-04-22 15:55:00,31.01,31.09,30.98,31.08,960842.0,27.4194,27.4901,27.3928,27.4812,960842.0
2019-04-23 09:30:00,31.18,31.48,31.1,31.41,469247.0,27.5697,27.8349,27.4989,27.773,469247.0
2019-04-23 09:35:00,31.41,31.46,31.3,31.39,321835.0,27.773,27.8172,27.6758,27.7554,321835.0
2019-04-23 09:40:00,31.39,31.54,31.38,31.47,324101.0,27.7554,27.888,27.7465,27.8261,324101.0
2019-04-23 09:45:00,31.47,31.47,31.24,31.25,209372.0,27.8261,27.8261,27.6227,27.6316,209372.0
2019-04-23 09:50:00,31.24,31.26,31.03,31.13,170900.0,27.6227,27.6404,27.437,27.5255,170900.0
2019-04-23 09:55:00,31.13,31.13,30.88,30.98,240976.0,27.5255,27.5255,27.3044,27.3928,240976.0
2019-04-23 10:00:00,30.98,31.09,30.96,30.96,206857.0,27.3928,27.4901,27.3751,27.3751,206857.0
2019-04-23 10:05:00,30.96,31.03,30.87,30.9,229031.0,27.3751,27.437,27.2956,27.3221,229031.0
2019-04-23 10:10:00,30.89,30.96,30.78,30.79,151172.0,27.3132,27.3751,27.216,27.2248,151172.0
2019-04-23 10:15:00,30.79,30.83,30.73,30.75,159339.0,27.2248,27.2602,27.1718,27.1895,159339.0
2019-04-23 10:20:00,30.74,30.96,30.74,30.93,168159.0,27.1806,27.3751,27.1806,27.3486,168159.0
2019-04-23 10:25:00,30.94,30.99,30.86,30.97,124970.0,27.3575,27.4017,27.2867,27.384,124970.0
2019-04-23 10:30:00,30.98,31.03,30.92,30.96,128456.0,27.3928,27.437,27.3398,27.3751,128456.0
2019-04-23 10:35:00,30.96,30.98,30.85,30.95,122943.0,27.3751,27.3928,27.2779,27.3663,122943.0
2019-04-23 10:40:00,30.96,31.01,30.92,30.98,70934.0,27.3751,27.4194,27.3398,27.3928,70934.0
2019-04-23 10:45:00,30.98,30.99,30.91,30.91,60178.0,27.3928,27.4017,27.3309,27.3309,60178.0
2019-04-23 10:50:00,30.92,30.97,30.89,30.97,58966.0,27.3398,27.384,27.3132,27.384,58966.0
2019-04-23 10:55:00,30.97,31.02,30.95,31.01,77952.0,27.384,27.4282,27.3663,27.4194,77952.0
2019-04-23 11:00:00,31.0,31.08,30.99,31.06,138717.0,27.4105,27.4812,27.4017,27.4636,138717.0
2019-04-23 11:05:00,31.06,31.12,31.03,31.12,79054.0,27.4636,27.5166,27.437,27.5166,79054.0
2019-04-23 11:10:00,31.11,31.23,31.1,31.15,170718.0,27.5078,27.6139,27.4989,27.5431,170718.0
2019-04-23 11:15:00,31.15,31.2,31.1,31.14,122336.0,27.5431,27.5874,27.4989,27.5343,122336.0
2019-04-23 11:20:00,31.14,31.16,31.1,31.14,136244.0,27.5343,27.552,27.4989,27.5343,136244.0
2019-04-23 11:25:00,31.13,31.16,31.04,31.05,134095.0,27.5255,27.552,27.4459,27.4547,134095.0
2019-04-23 11:30:00,31.05,31.08,31.0,31.05,90614.0,27.4547,27.4812,27.4105,27.4547,90614.0
2019-04-23 11:35:00,31.05,31.1,31.04,31.04,88279.0,27.4547,27.4989,27.4459,27.4459,88279.0
2019-04-23 11:40:00,31.04,31.06,30.98,30.99,116919.0,27.4459,27.4636,27.3928,27.4017,116919.0
2019-04-23 11:45:00,30.99,31.08,30.98,31.04,67952.0,27.4017,27.4812,27.3928,27.4459,67952.0
2019-04-23 11:50:00,31.04,31.19,31.04,31.17,110199.0,27.4459,27.5785,27.4459,27.5608,110199.0
2019-04-23 11:55:00,31.17,31.19,31.13,31.16,110065.0,27.5608,27.5785,27.5255,27.552,110065.0
2019-04-23 12:00:00,31.16,31.19,31.12,31.19,70564.0,27.552,27.5785,27.5166,27.5785,70564.0
2019-04-23 12:05:00,31.19,31.22,31.18,31.19,95498.0,27.5785,27.605,27.5697,27.5785,95498.0
2019-04-23 12:10:00,31.19,31.24,31.19,31.23,57193.0,27.5785,27.6227,27.5785,27.6139,57193.0
2019-04-23 12:15:00,31.23,31.26,31.19,31.23,86559.0,27.6139,27.6404,27.5785,27.6139,86559.0
2019-04-23 12:20:00,31.23,31.3,31.21,31.3,102541.0,27.6139,27.6758,27.5962,27.6758,102541.0
2019-04-23 12:25:00,31.3,31.35,31.29,31.29,171573.0,27.6758,27.72,27.6669,27.6669,171573.0
2019-04-23 12:30:00,31.3,31.32,31.27,31.29,78801.0,27.6758,27.6935,27.6492,27.6669,78801.0
2019-04-23 12:35:00,31.3,31.36,31.29,31.33,94960.0,27.6758,27.7288,27.6669,27.7023,94960.0
2019-04-23 12:40:00,31.34,31.35,31.28,31.3,180046.0,27.7111,27.72,27.6581,27.6758,180046.0
2019-04-23 12:45:00,31.3,31.34,31.28,31.29,80863.0,27.6758,27.7111,27.6581,27.6669,80863.0
2019-04-23 12:50:00,31.29,31.31,31.27,31.28,127393.0,27.6669,27.6846,27.6492,27.6581,127393.0
2019-04-23 12:55:00,31.27,31.38,31.27,31.32,139555.0,27.6492,27.7465,27.6492,27.6935,139555.0
2019-04-23 13:00:00,31.32,31.34,31.29,31.31,98677.0,27.6935,27.7111,27.6669,27.6846,98677.0
2019-04-23 13:05:00,31.31,31.34,31.28,31.33,61393.0,27.6846,27.7111,27.6581,27.7023,61393.0
2019-04-23 13:10:00,31.33,31.33,31.29,31.29,66676.0,27.7023,27.7023,27.6669,27.6669,66676.0
2019-04-23 13:15:00,31.3,31.31,31.25,31.31,153764.0,27.6758,27.6846,27.6316,27.6846,153764.0
2019-04-23 13:20:00,31.3,31.31,31.27,31.3,49348.0,27.6758,27.6846,27.6492,27.6758,49348.0
2019-04-23 13:25:00,31.3,31.32,31.28,31.3,52122.0,27.6758,27.6935,27.6581,27.6758,52122.0
2019-04-23 13:30:00,31.3,31.31,31.25,31.28,93262.0,27.6758,27.6846,27.6316,27.6581,93262.0
2019-04-23 13:35:00,31.28,31.3,31.26,31.27,51547.0,27.6581,27.6758,27.6404,27.6492,51547.0
2019-04-23 13:40:00,31.27,31.27,31.18,31.21,139514.0,27.6492,27.6492,27.5697,27.5962,139514.0
2019-04-23 13:45:00,31.21,31.23,31.19,31.21,48667.0,27.5962,27.6139,27.5785,27.5962,48667.0
2019-04-23 13:50:00,31.21,31.22,31.19,31.21,50770.0,27.5962,27.605,27.5785,27.5962,50770.0
2019-04-23 13:55:00,31.21,31.25,31.19,31.21,60133.0,27.5962,27.6316,27.5785,27.5962,60133.0
2019-04-23 14:00:00,31.21,31.24,31.2,31.23,48919.0,27.5962,27.6227,27.5874,27.6139,48919.0
2019-04-23 14:05:00,31.23,31.24,31.21,31.23,35085.0,27.6139,27.6227,27.5962,27.6139,35085.0
2019-04-23 14:10:00,31.23,31.28,31.23,31.27,55328.0,27.6139,27.6581,27.6139,27.6492,55328.0
2019-04-23 14:15:00,31.27,31.3,31.26,31.26,28829.0,27.6492,27.6758,27.6404,27.6404,28829.0
2019-04-23 14:20:00,31.26,31.29,31.24,31.26,68800.0,27.6404,27.6669,27.6227,27.6404,68800.0
2019-04-23 14:25:00,31.25,31.29,31.25,31.25,61399.0,27.6316,27.6669,27.6316,27.6316,61399.0
2019-04-23 14:30:00,31.25,31.26,31.21,31.26,39887.0,27.6316,27.6404,27.5962,27.6404,39887.0
2019-04-23 14:35:00,31.26,31.27,31.24,31.25,54608.0,27.6404,27.6492,27.6227,27.6316,54608.0
2019-04-23 14:40:00,31.25,31.26,31.24,31.25,47060.0,27.6316,27.6404,27.6227,27.6316,47060.0
2019-04-23 14:45:00,31.26,31.29,31.24,31.28,39418.0,27.6404,27.6669,27.6227,27.6581,39418.0
2019-04-23 14:50:00,31.28,31.29,31.26,31.28,41598.0,27.6581,27.6669,27.6404,27.6581,41598.0
2019-04-23 14:55:00,31.28,31.29,31.2,31.21,62839.0,27.6581,27.6669,27.5874,27.5962,62839.0
2019-04-23 15:00:00,31.21,31.23,31.14,31.16,103019.0,27.5962,27.6139,27.5343,27.552,103019.0
2019-04-23 15:05:00,31.16,31.17,31.11,31.12,47198.0,27.552,27.5608,27.5078,27.5166,47198.0
2019-04-23 15:10:00,31.11,31.14,31.1,31.11,64705.0,27.5078,27.5343,27.4989,27.5078,64705.0
2019-04-23 15:15:00,31.11,31.12,31.06,31.06,39905.0,27.5078,27.5166,27.4636,27.4636,39905.0
2019-04-23 15:20:00,31.06,31.1,31.04,31.09,63636.0,27.4636,27.4989,27.4459,27.4901,63636.0
2019-04-23 15:25:00,31.09,31.09,31.02,31.03,61704.0,27.4901,27.4901,27.4282,27.437,61704.0
2019-04-23 15:30:00,31.03,31.08,31.02,31.04,116265.0,27.437,27.4812,27.4282,27.4459,116265.0
2019-04-23 15:35:00,31.04,31.07,31.03,31.05,86807.0,27.4459,27.4724,27.437,27.4547,86807.0
2019-04-23 15:40:00,31.06,31.07,31.03,31.05,132521.0,27.4636,27.4724,27.437,27.4547,132521.0
2019-04-23 15:45:00,31.05,31.1,31.04,31.08,207064.0,27.4547,27.4989,27.4459,27.4812,207064.0
2019-04-23 15:50:00,31.07,31.14,31.05,31.13,277731.0,27.4724,27.5343,27.4547,27.5255,277731.0
2019-04-23 15:55:00,31.13,31.16,31.06,31.14,704219.0,27.5255,27.552,27.4636,27.5343,704219.0
2019-04-24 09:30:00,30.96,31.0,30.53,30.61,485903.0,27.3751,27.4105,26.9949,27.0657,485903.0
2019-04-24 09:35:00,30.61,30.62,30.3,30.45,304013.0,27.0657,27.0745,26.7916,26.9242,304013.0
2019-04-24 09:40:00,30.45,30.48,30.34,30.47,343936.0,26.9242,26.9507,26.8269,26.9419,343936.0
2019-04-24 09:45:00,30.47,30.58,30.39,30.55,158083.0,26.9419,27.0391,26.8711,27.0126,158083.0
2019-04-24 09:50:00,30.56,30.62,30.51,30.57,82138.0,27.0215,27.0745,26.9772,27.0303,82138.0
2019-04-24 09:55:00,30.57,30.64,30.55,30.61,59140.0,27.0303,27.0922,27.0126,27.0657,59140.0
2019-04-24 10:00:00,30.6,30.6,30.47,30.49,216517.0,27.0568,27.0568,26.9419,26.9596,216517.0
2019-04-24 10:05:00,30.48,30.53,30.44,30.51,168095.0,26.9507,26.9949,26.9154,26.9772,168095.0
2019-04-24 10:10:00,30.51,30.52,30.45,30.49,282209.0,26.9772,26.9861,26.9242,26.9596,282209.0
2019-04-24 10:15:00,30.48,30.61,30.47,30.61,64854.0,26.9507,27.0657,26.9419,27.0657,64854.0
2019-04-24 10:20:00,30.62,30.7,30.61,30.67,69522.0,27.0745,27.1452,27.0657,27.1187,69522.0
2019-04-24 10:25:00,30.67,30.79,30.64,30.74,107772.0,27.1187,27.2248,27.0922,27.1806,107772.0
2019-04-24 10:30:00,30.74,30.75,30.61,30.68,85766.0,27.1806,27.1895,27.0657,27.1276,85766.0
2019-04-24 10:35:00,30.68,30.75,30.67,30.69,47924.0,27.1276,27.1895,27.1187,27.1364,47924.0
2019-04-24 10:40:00,30.69,30.7,30.57,30.59,193872.0,27.1364,27.1452,27.0303,27.048,193872.0
2019-04-24 10:45:00,30.6,30.63,30.55,30.55,126232.0,27.0568,27.0834,27.0126,27.0126,126232.0
2019-04-24 10:50:00,30.56,30.6,30.44,30.45,178764.0,27.0215,27.0568,26.9154,26.9242,178764.0
2019-04-24 10:55:00,30.45,30.52,30.45,30.49,68378.0,26.9242,26.9861,26.9242,26.9596,68378.0
2019-04-24 11:00:00,30.49,30.58,30.46,30.54,57192.0,26.9596,27.0391,26.933,27.0038,57192.0
2019-04-24 11:05:00,30.54,30.56,30.47,30.48,71640.0,27.0038,27.0215,26.9419,26.9507,71640.0
2019-04-24 11:10:00,30.48,30.5,30.46,30.5,83352.0,26.9507,26.9684,26.933,26.9684,83352.0
2019-04-24 11:15:00,30.5,30.5,30.43,30.45,159038.0,26.9684,26.9684,26.9065,26.9242,159038.0
2019-04-24 11:20:00,30.45,30.46,30.34,30.37,293573.0,26.9242,26.933,26.8269,26.8535,293573.0
2019-04-24 11:25:00,30.37,30.4,30.3,30.34,172000.0,26.8535,26.88,26.7916,26.8269,172000.0
2019-04-24 11:30:00,30.35,30.39,30.3,30.36,79782.0,26.8358,26.8711,26.7916,26.8446,79782.0
2019-04-24 11:35:00,30.36,30.39,30.31,30.32,130669.0,26.8446,26.8711,26.8004,26.8092,130669.0
2019-04-24 11:40:00,30.32,30.38,30.3,30.37,73133.0,26.8092,26.8623,26.7916,26.8535,73133.0
2019-04-24 11:45:00,30.38,30.38,30.29,30.33,94568.0,26.8623,26.8623,26.7827,26.8181,94568.0
2019-04-24 11:50:00,30.33,30.37,30.32,30.34,46959.0,26.8181,26.8535,26.8092,26.8269,46959.0
2019-04-24 11:55:00,30.34,30.38,30.33,30.38,75671.0,26.8269,26.8623,26.8181,26.8623,75671.0
2019-04-24 12:00:00,30.37,30.4,30.35,30.37,67875.0,26.8535,26.88,26.8358,26.8535,67875.0
2019-04-24 12:05:00,30.37,30.41,30.35,30.36,101057.0,26.8535,26.8888,26.8358,26.8446,101057.0
2019-04-24 12:10:00,30.36,30.42,30.35,30.42,64716.0,26.8446,26.8977,26.8358,26.8977,64716.0
2019-04-24 12:15:00,30.42,30.48,30.42,30.44,153057.0,26.8977,26.9507,26.8977,26.9154,153057.0
2019-04-24 12:20:00,30.44,30.46,30.38,30.41,85548.0,26.9154,26.933,26.8623,26.8888,85548.0
2019-04-24 12:25:00,30.41,30.46,30.38,30.39,88901.0,26.8888,26.933,26.8623,26.8711,88901.0
2019-04-24 12:30:00,30.39,30.39,30.33,30.33,79496.0,26.8711,26.8711,26.8181,26.8181,79496.0
2019-04-24 12:35:00,30.33,30.34,30.29,30.32,107783.0,26.8181,26.8269,26.7827,26.8092,107783.0
2019-04-24 12:40:00,30.32,30.33,30.26,30.27,54507.0,26.8092,26.8181,26.7562,26.765,54507.0
2019-04-24 12:45:00,30.26,30.27,30.25,30.26,84020.0,26.7562,26.765,26.7474,26.7562,84020.0
2019-04-24 12:50:00,30.27,30.3,30.26,30.29,90231.0,26.765,26.7916,26.7562,26.7827,90231.0
2019-04-24 12:55:00,30.3,30.3,30.25,30.25,52397.0,26.7916,26.7916,26.7474,26.7474,52397.0
2019-04-24 13:00:00,30.25,30.26,30.17,30.18,202444.0,26.7474,26.7562,26.6766,26.6855,202444.0
2019-04-24 13:05:00,30.19,30.2,30.16,30.17,67190.0,26.6943,26.7031,26.6678,26.6766,67190.0
2019-04-24 13:10:00,30.17,30.19,30.13,30.15,93755.0,26.6766,26.6943,26.6412,26.6589,93755.0
2019-04-24 13:15:00,30.16,30.21,30.15,30.19,34405.0,26.6678,26.712,26.6589,26.6943,34405.0
2019-04-24 13:20:00,30.19,30.23,30.18,30.22,41223.0,26.6943,26.7297,26.6855,26.7208,41223.0
2019-04-24 13:25:00,30.21,30.28,30.21,30.28,40008.0,26.712,26.7739,26.712,26.7739,40008.0
2019-04-24 13:30:00,30.27,30.29,30.24,30.27,56356.0,26.765,26.7827,26.7385,26.765,56356.0
2019-04-24 13:35:00,30.27,30.29,30.25,30.27,40619.0,26.765,26.7827,26.7474,26.765,40619.0
2019-04-24 13:40:00,30.27,30.27,30.23,30.25,63046.0,26.765,26.765,26.7297,26.7474,63046.0
2019-04-24 13:45:00,30.24,30.25,30.2,30.2,110821.0,26.7385,26.7474,26.7031,26.7031,110821.0
2019-04-24 13:50:00,30.2,30.22,30.17,30.18,50073.0,26.7031,26.7208,26.6766,26.6855,50073.0
2019-04-24 13:55:00,30.18,30.18,30.15,30.17,45643.0,26.6855,26.6855,26.6589,26.6766,45643.0
2019-04-24 14:00:00,30.17,30.19,30.16,30.18,41693.0,26.6766,26.6943,26.6678,26.6855,41693.0
2019-04-24 14:05:00,30.19,30.21,30.15,30.16,31825.0,26.6943,26.712,26.6589,26.6678,31825.0
2019-04-24 14:10:00,30.17,30.17,30.1,30.11,44846.0,26.6766,26.6766,26.6147,26.6236,44846.0
2019-04-24 14:15:00,30.11,30.14,30.1,30.12,59958.0,26.6236,26.6501,26.6147,26.6324,59958.0
2019-04-24 14:20:00,30.12,30.13,30.08,30.1,77805.0,26.6324,26.6412,26.597,26.6147,77805.0
2019-04-24 14:25:00,30.11,30.12,30.04,30.06,79563.0,26.6236,26.6324,26.5617,26.5794,79563.0
2019-04-24 14:30:00,30.06,30.07,30.01,30.03,102077.0,26.5794,26.5882,26.5351,26.5528,102077.0
2019-04-24 14:35:00,30.03,30.11,30.03,30.1,120747.0,26.5528,26.6236,26.5528,26.6147,120747.0
2019-04-24 14:40:00,30.1,30.12,30.08,30.1,89627.0,26.6147,26.6324,26.597,26.6147,89627.0
2019-04-24 14:45:00,30.11,30.24,30.1,30.24,108519.0,26.6236,26.7385,26.6147,26.7385,108519.0
2019-04-24 14:50:00,30.24,30.29,30.23,30.29,153071.0,26.7385,26.7827,26.7297,26.7827,153071.0
2019-04-24 14:55:00,30.29,30.3,30.2,30.22,122376.0,26.7827,26.7916,26.7031,26.7208,122376.0
2019-04-24 15:00:00,30.22,30.26,30.22,30.23,110806.0,26.7208,26.7562,26.7208,26.7297,110806.0
2019-04-24 15:05:00,30.23,30.25,30.22,30.25,70222.0,26.7297,26.7474,26.7208,26.7474,70222.0
2019-04-24 15:10:00,30.25,30.25,30.2,30.21,81746.0,26.7474,26.7474,26.7031,26.712,81746.0
2019-04-24 15:15:00,30.21,30.22,30.18,30.19,116051.0,26.712,26.7208,26.6855,26.6943,116051.0
2019-04-24 15:20:00,30.2,30.2,30.15,30.16,86311.0,26.7031,26.7031,26.6589,26.6678,86311.0
2019-04-24 15:25:00,30.16,30.24,30.15,30.24,81548.0,26.6678,26.7385,26.6589,26.7385,81548.0
2019-04-24 15:30:00,30.24,30.28,30.22,30.27,174747.0,26.7385,26.7739,26.7208,26.765,174747.0
2019-04-24 15:35:00,30.28,30.28,30.21,30.22,118766.0,26.7739,26.7739,26.712,26.7208,118766.0
2019-04-24 15:40:00,30.22,30.25,30.19,30.24,203684.0,26.7208,26.7474,26.6943,26.7385,203684.0
2019-04-24 15:45:00,30.24,30.24,30.16,30.21,185226.0,26.7385,26.7385,26.6678,26.712,185226.0
2019-04-24 15:50:00,30.21,30.21,30.13,30.18,228344.0,26.712,26.712,26.6412,26.6855,228344.0
2019-04-24 15:55:00,30.17,30.2,30.1,30.11,628029.0,26.6766,26.7031,26.6147,26.6236,628029.0
2019-04-25 09:30:00,30.16,30.18,29.72,29.85,236287.0,26.6678,26.6855,26.2787,26.3937,236287.0
2019-04-25 09:35:00,29.84,30.09,29.82,30.04,149191.0,26.3848,26.6059,26.3671,26.5617,149191.0
2019-04-25 09:40:00,30.04,30.05,29.73,29.77,128133.0,26.5617,26.5705,26.2876,26.3229,128133.0
2019-04-25 09:45:00,29.76,29.92,29.75,29.9,150940.0,26.3141,26.4556,26.3052,26.4379,150940.0
2019-04-25 09:50:00,29.9,29.9,29.77,29.8,114267.0,26.4379,26.4379,26.3229,26.3495,114267.0
2019-04-25 09:55:00,29.8,29.88,29.78,29.81,95293.0,26.3495,26.4202,26.3318,26.3583,95293.0
2019-04-25 10:00:00,29.82,29.91,29.79,29.88,77666.0,26.3671,26.4467,26.3406,26.4202,77666.0
2019-04-25 10:05:00,29.88,29.91,29.82,29.85,89440.0,26.4202,26.4467,26.3671,26.3937,89440.0
2019-04-25 10:10:00,29.85,29.87,29.72,29.74,74910.0,26.3937,26.4114,26.2787,26.2964,74910.0
2019-04-25 10:15:00,29.74,29.79,29.68,29.7,84307.0,26.2964,26.3406,26.2434,26.261,84307.0
2019-04-25 10:20:00,29.7,29.82,29.69,29.8,58843.0,26.261,26.3671,26.2522,26.3495,58843.0
2019-04-25 10:25:00,29.8,29.82,29.73,29.74,70807.0,26.3495,26.3671,26.2876,26.2964,70807.0
2019-04-25 10:30:00,29.73,29.73,29.51,29.51,120957.0,26.2876,26.2876,26.093,26.093,120957.0
2019-04-25 10:35:00,29.51,29.63,29.51,29.62,94228.0,26.093,26.1991,26.093,26.1903,94228.0
2019-04-25 10:40:00,29.62,29.67,29.6,29.65,95910.0,26.1903,26.2345,26.1726,26.2168,95910.0
2019-04-25 10:45:00,29.65,29.75,29.62,29.68,155720.0,26.2168,26.3052,26.1903,26.2434,155720.0
2019-04-25 10:50:00,29.68,29.71,29.6,29.6,66835.0,26.2434,26.2699,26.1726,26.1726,66835.0
2019-04-25 10:55:00,29.6,29.6,29.5,29.52,90203.0,26.1726,26.1726,26.0842,26.1019,90203.0
2019-04-25 11:00:00,29.52,29.61,29.45,29.57,103454.0,26.1019,26.1815,26.04,26.1461,103454.0
2019-04-25 11:05:00,29.56,29.63,29.55,29.57,152773.0,26.1372,26.1991,26.1284,26.1461,152773.0
2019-04-25 11:10:00,29.56,29.65,29.53,29.64,91240.0,26.1372,26.2168,26.1107,26.208,91240.0
2019-04-25 11:15:00,29.63,29.65,29.57,29.62,59568.0,26.1991,26.2168,26.1461,26.1903,59568.0
2019-04-25 11:20:00,29.62,29.71,29.61,29.66,79138.0,26.1903,26.2699,26.1815,26.2257,79138.0
2019-04-25 11:25:00,29.67,29.69,29.6,29.63,84299.0,26.2345,26.2522,26.1726,26.1991,84299.0
2019-04-25 11:30:00,29.63,29.64,29.53,29.55,115670.0,26.1991,26.208,26.1107,26.1284,115670.0
2019-04-25 11:35:00,29.55,29.58,29.48,29.58,136547.0,26.1284,26.1549,26.0665,26.1549,136547.0
2019-04-25 11:40:00,29.58,29.6,29.54,29.54,41849.0,26.1549,26.1726,26.1196,26.1196,41849.0
2019-04-25 11:45:00,29.55,29.59,29.55,29.55,50356.0,26.1284,26.1638,26.1284,26.1284,50356.0
2019-04-25 11:50:00,29.54,29.56,29.5,29.55,97951.0,26.1196,26.1372,26.0842,26.1284,97951.0
2019-04-25 11:55:00,29.56,29.68,29.56,29.65,77669.0,26.1372,26.2434,26.1372,26.2168,77669.0
2019-04-25 12:00:00,29.66,29.7,29.65,29.68,92056.0,26.2257,26.261,26.2168,26.2434,92056.0
2019-04-25 12:05:00,29.69,29.7,29.66,29.69,73064.0,26.2522,26.261,26.2257,26.2522,73064.0
2019-04-25 12:10:00,29.68,29.72,29.64,29.65,80662.0,26.2434,26.2787,26.208,26.2168,80662.0
2019-04-25 12:15:00,29.65,29.65,29.56,29.56,70102.0,26.2168,26.2168,26.1372,26.1372,70102.0
2019-04-25 12:20:00,29.55,29.58,29.51,29.52,53548.0,26.1284,26.1549,26.093,26.1019,53548.0
2019-04-25 12:25:00,29.52,29.55,29.5,29.5,42691.0,26.1019,26.1284,26.0842,26.0842,42691.0
2019-04-25 12:30:00,29.51,29.56,29.51,29.53,66184.0,26.093,26.1372,26.093,26.1107,66184.0
2019-04-25 12:35:00,29.52,29.54,29.5,29.52,59011.0,26.1019,26.1196,26.0842,26.1019,59011.0
2019-04-25 12:40:00,29.52,29.55,29.5,29.53,65433.0,26.1019,26.1284,26.0842,26.1107,65433.0
2019-04-25 12:45:00,29.53,29.56,29.52,29.55,37860.0,26.1107,26.1372,26.1019,26.1284,37860.0
2019-04-25 12:50:00,29.55,29.6,29.54,29.57,52579.0,26.1284,26.1726,26.1196,26.1461,52579.0
2019-04-25 12:55:00,29.57,29.61,29.55,29.6,70192.0,26.1461,26.1815,26.1284,26.1726,70192.0
2019-04-25 13:00:00,29.59,29.61,29.56,29.59,83833.0,26.1638,26.1815,26.1372,26.1638,83833.0
2019-04-25 13:05:00,29.6,29.6,29.54,29.57,51133.0,26.1726,26.1726,26.1196,26.1461,51133.0
2019-04-25 13:10:00,29.57,29.58,29.54,29.55,64467.0,26.1461,26.1549,26.1196,26.1284,64467.0
2019-04-25 13:15:00,29.55,29.56,29.53,29.53,52932.0,26.1284,26.1372,26.1107,26.1107,52932.0
2019-04-25 13:20:00,29.54,29.55,29.51,29.52,27727.0,26.1196,26.1284,26.093,26.1019,27727.0
2019-04-25 13:25:00,29.53,29.55,29.49,29.55,51685.0,26.1107,26.1284,26.0754,26.1284,51685.0
2019-04-25 13:30:00,29.55,29.56,29.53,29.54,41677.0,26.1284,26.1372,26.1107,26.1196,41677.0
2019-04-25 13:35:00,29.54,29.54,29.48,29.49,36223.0,26.1196,26.1196,26.0665,26.0754,36223.0
2019-04-25 13:40:00,29.48,29.51,29.47,29.5,33024.0,26.0665,26.093,26.0577,26.0842,33024.0
2019-04-25 13:45:00,29.49,29.5,29.42,29.42,64579.0,26.0754,26.0842,26.0135,26.0135,64579.0
2019-04-25 13:50:00,29.43,29.44,29.35,29.36,64221.0,26.0223,26.0311,25.9516,25.9604,64221.0
2019-04-25 13:55:00,29.36,29.42,29.36,29.37,58771.0,25.9604,26.0135,25.9604,25.9692,58771.0
2019-04-25 14:00:00,29.38,29.41,29.38,29.4,56725.0,25.9781,26.0046,25.9781,25.9958,56725.0
2019-04-25 14:05:00,29.39,29.4,29.35,29.38,70348.0,25.9869,25.9958,25.9516,25.9781,70348.0
2019-04-25 14:10:00,29.37,29.38,29.27,29.28,143744.0,25.9692,25.9781,25.8808,25.8897,143744.0
2019-04-25 14:15:00,29.28,29.29,29.25,29.27,86216.0,25.8897,25.8985,25.8631,25.8808,86216.0
2019-04-25 14:20:00,29.26,29.26,29.18,29.22,124224.0,25.872,25.872,25.8012,25.8366,124224.0
2019-04-25 14:25:00,29.22,29.24,29.21,29.24,36718.0,25.8366,25.8543,25.8278,25.8543,36718.0
2019-04-25 14:30:00,29.24,29.25,29.22,29.23,39106.0,25.8543,25.8631,25.8366,25.8455,39106.0
2019-04-25 14:35:00,29.23,29.25,29.2,29.21,81031.0,25.8455,25.8631,25.8189,25.8278,81031.0
2019-04-25 14:40:00,29.21,29.22,29.19,29.2,48156.0,25.8278,25.8366,25.8101,25.8189,48156.0
2019-04-25 14:45:00,29.21,29.24,29.2,29.22,47199.0,25.8278,25.8543,25.8189,25.8366,47199.0
2019-04-25 14:50:00,29.23,29.28,29.22,29.26,70895.0,25.8455,25.8897,25.8366,25.872,70895.0
2019-04-25 14:55:00,29.26,29.32,29.24,29.29,80693.0,25.872,25.925,25.8543,25.8985,80693.0
2019-04-25 15:00:00,29.29,29.31,29.24,29.26,74236.0,25.8985,25.9162,25.8543,25.872,74236.0
2019-04-25 15:05:00,29.26,29.27,29.23,29.23,57134.0,25.872,25.8808,25.8455,25.8455,57134.0
2019-04-25 15:10:00,29.24,29.27,29.22,29.25,63738.0,25.8543,25.8808,25.8366,25.8631,63738.0
2019-04-25 15:15:00,29.25,29.26,29.2,29.24,103040.0,25.8631,25.872,25.8189,25.8543,103040.0
2019-04-25 15:20:00,29.24,29.3,29.23,29.29,56387.0,25.8543,25.9074,25.8455,25.8985,56387.0
2019-04-25 15:25:00,29.3,29.42,29.29,29.4,141826.0,25.9074,26.0135,25.8985,25.9958,141826.0
2019-04-25 15:30:00,29.4,29.41,29.32,29.34,141240.0,25.9958,26.0046,25.925,25.9427,141240.0
2019-04-25 15:35:00,29.34,29.37,29.32,29.33,125485.0,25.9427,25.9692,25.925,25.9339,125485.0
2019-04-25 15:40:00,29.33,29.37,29.31,29.36,158203.0,25.9339,25.9692,25.9162,25.9604,158203.0
2019-04-25 15:45:00,29.36,29.36,29.29,29.29,248658.0,25.9604,25.9604,25.8985,25.8985,248658.0
2019-04-25 15:50:00,29.3,29.32,29.27,29.3,303400.0,25.9074,25.925,25.8808,25.9074,303400.0
2019-04-25 15:55:00,29.29,29.3,29.2,29.21,474628.0,25.8985,25.9074,25.8189,25.8278,474628.0
2019-04-26 09:30:00,28.93,28.97,28.66,28.82,328585.0,25.5802,25.6156,25.3415,25.4829,328585.0
2019-04-26 09:35:00,28.81,28.89,28.62,28.67,203998.0,25.4741,25.5448,25.3061,25.3503,203998.0
2019-04-26 09:40:00,28.66,28.68,28.43,28.43,224253.0,25.3415,25.3591,25.1381,25.1381,224253.0
2019-04-26 09:45:00,28.44,28.73,28.44,28.71,196410.0,25.1469,25.4034,25.1469,25.3857,196410.0
2019-04-26 09:50:00,28.71,28.92,28.7,28.86,401760.0,25.3857,25.5714,25.3768,25.5183,401760.0
2019-04-26 09:55:00,28.87,28.9,28.74,28.75,93448.0,25.5271,25.5537,25.4122,25.421,93448.0
2019-04-26 10:00:00,28.74,28.88,28.73,28.85,106457.0,25.4122,25.536,25.4034,25.5095,106457.0
2019-04-26 10:05:00,28.86,28.9,28.74,28.8,93336.0,25.5183,25.5537,25.4122,25.4652,93336.0
2019-04-26 10:10:00,28.8,28.85,28.73,28.74,74689.0,25.4652,25.5095,25.4034,25.4122,74689.0
2019-04-26 10:15:00,28.74,28.77,28.67,28.7,69054.0,25.4122,25.4387,25.3503,25.3768,69054.0
2019-04-26 10:20:00,28.69,28.75,28.68,28.73,74448.0,25.368,25.421,25.3591,25.4034,74448.0
2019-04-26 10:25:00,28.73,28.73,28.67,28.7,42272.0,25.4034,25.4034,25.3503,25.3768,42272.0
2019-04-26 10:30:00,28.7,28.7,28.65,28.67,69888.0,25.3768,25.3768,25.3326,25.3503,69888.0
2019-04-26 10:35:00,28.68,28.69,28.57,28.62,129961.0,25.3591,25.368,25.2619,25.3061,129961.0
2019-04-26 10:40:00,28.61,28.63,28.56,28.59,85454.0,25.2972,25.3149,25.253,25.2796,85454.0
2019-04-26 10:45:00,28.6,28.66,28.59,28.62,71551.0,25.2884,25.3415,25.2796,25.3061,71551.0
2019-04-26 10:50:00,28.62,28.65,28.55,28.55,66799.0,25.3061,25.3326,25.2442,25.2442,66799.0
2019-04-26 10:55:00,28.55,28.56,28.4,28.43,159586.0,25.2442,25.253,25.1116,25.1381,159586.0
2019-04-26 11:00:00,28.42,28.42,28.29,28.34,148486.0,25.1292,25.1292,25.0143,25.0585,148486.0
2019-04-26 11:05:00,28.34,28.36,28.31,28.35,69040.0,25.0585,25.0762,25.032,25.0674,69040.0
2019-04-26 11:10:00,28.35,28.44,28.33,28.44,81612.0,25.0674,25.1469,25.0497,25.1469,81612.0
2019-04-26 11:15:00,28.43,28.46,28.39,28.45,111604.0,25.1381,25.1646,25.1027,25.1558,111604.0
2019-04-26 11:20:00,28.45,28.57,28.44,28.56,158533.0,25.1558,25.2619,25.1469,25.253,158533.0
2019-04-26 11:25:00,28.57,28.81,28.5,28.81,193663.0,25.2619,25.4741,25.2,25.4741,193663.0
2019-04-26 11:30:00,28.8,28.82,28.66,28.69,164582.0,25.4652,25.4829,25.3415,25.368,164582.0
2019-04-26 11:35:00,28.68,28.81,28.66,28.77,95522.0,25.3591,25.4741,25.3415,25.4387,95522.0
2019-04-26 11:40:00,28.76,28.83,28.75,28.83,100596.0,25.4299,25.4918,25.421,25.4918,100596.0
2019-04-26 11:45:00,28.82,28.86,28.78,28.84,98922.0,25.4829,25.5183,25.4476,25.5006,98922.0
2019-04-26 11:50:00,28.83,28.86,28.79,28.83,104574.0,25.4918,25.5183,25.4564,25.4918,104574.0
2019-04-26 11:55:00,28.83,28.85,28.71,28.78,121945.0,25.4918,25.5095,25.3857,25.4476,121945.0
2019-04-26 12:00:00,28.78,28.9,28.76,28.89,58465.0,25.4476,25.5537,25.4299,25.5448,58465.0
2019-04-26 12:05:00,28.88,28.96,28.88,28.91,129539.0,25.536,25.6067,25.536,25.5625,129539.0
2019-04-26 12:10:00,28.92,28.93,28.88,28.91,53093.0,25.5714,25.5802,25.536,25.5625,53093.0
2019-04-26 12:15:00,28.9,28.97,28.9,28.93,32920.0,25.5537,25.6156,25.5537,25.5802,32920.0
2019-04-26 12:20:00,28.94,28.95,28.84,28.84,46089.0,25.589,25.5979,25.5006,25.5006,46089.0
2019-04-26 12:25:00,28.84,28.85,28.74,28.76,106515.0,25.5006,25.5095,25.4122,25.4299,106515.0
2019-04-26 12:30:00,28.76,28.8,28.74,28.74,56355.0,25.4299,25.4652,25.4122,25.4122,56355.0
2019-04-26 12:35:00,28.74,28.79,28.7,28.78,79044.0,25.4122,25.4564,25.3768,25.4476,79044.0
2019-04-26 12:40:00,28.78,28.84,28.76,28.83,65963.0,25.4476,25.5006,25.4299,25.4918,65963.0
2019-04-26 12:45:00,28.83,28.86,28.8,28.84,85784.0,25.4918,25.5183,25.4652,25.5006,85784.0
2019-04-26 12:50:00,28.83,28.84,28.77,28.78,56462.0,25.4918,25.5006,25.4387,25.4476,56462.0
2019-04-26 12:55:00,28.78,28.81,28.75,28.8,36038.0,25.4476,25.4741,25.421,25.4652,36038.0
2019-04-26 13:00:00,28.81,28.86,28.78,28.84,64356.0,25.4741,25.5183,25.4476,25.5006,64356.0
2019-04-26 13:05:00,28.84,28.85,28.8,28.82,48299.0,25.5006,25.5095,25.4652,25.4829,48299.0
2019-04-26 13:10:00,28.83,28.89,28.83,28.86,65416.0,25.4918,25.5448,25.4918,25.5183,65416.0
2019-04-26 13:15:00,28.86,28.88,28.77,28.87,124426.0,25.5183,25.536,25.4387,25.5271,124426.0
2019-04-26 13:20:00,28.87,28.93,28.83,28.89,106674.0,25.5271,25.5802,25.4918,25.5448,106674.0
2019-04-26 13:25:00,28.89,28.94,28.85,28.93,87291.0,25.5448,25.589,25.5095,25.5802,87291.0
2019-04-26 13:30:00,28.94,28.94,28.81,28.83,97011.0,25.589,25.589,25.4741,25.4918,97011.0
2019-04-26 13:35:00,28.83,28.84,28.76,28.76,62975.0,25.4918,25.5006,25.4299,25.4299,62975.0
2019-04-26 13:40:00,28.76,28.8,28.73,28.78,76775.0,25.4299,25.4652,25.4034,25.4476,76775.0
2019-04-26 13:45:00,28.79,28.79,28.74,28.77,63518.0,25.4564,25.4564,25.4122,25.4387,63518.0
2019-04-26 13:50:00,28.77,28.81,28.76,28.78,50840.0,25.4387,25.4741,25.4299,25.4476,50840.0
2019-04-26 13:55:00,28.78,28.8,28.76,28.8,40430.0,25.4476,25.4652,25.4299,25.4652,40430.0
2019-04-26 14:00:00,28.8,28.82,28.77,28.81,69516.0,25.4652,25.4829,25.4387,25.4741,69516.0
2019-04-26 14:05:00,28.82,28.84,28.78,28.83,45316.0,25.4829,25.5006,25.4476,25.4918,45316.0
2019-04-26 14:10:00,28.83,28.83,28.76,28.76,49278.0,25.4918,25.4918,25.4299,25.4299,49278.0
2019-04-26 14:15:00,28.77,28.79,28.75,28.77,43313.0,25.4387,25.4564,25.421,25.4387,43313.0
2019-04-26 14:20:00,28.77,28.87,28.77,28.84,60516.0,25.4387,25.5271,25.4387,25.5006,60516.0
2019-04-26 14:25:00,28.83,28.86,28.77,28.83,88772.0,25.4918,25.5183,25.4387,25.4918,88772.0
2019-04-26 14:30:00,28.82,28.87,28.82,28.85,50109.0,25.4829,25.5271,25.4829,25.5095,50109.0
2019-04-26 14:35:00,28.85,28.85,28.75,28.76,99913.0,25.5095,25.5095,25.421,25.4299,99913.0
2019-04-26 14:40:00,28.76,28.8,28.75,28.76,53233.0,25.4299,25.4652,25.421,25.4299,53233.0
2019-04-26 14:45:00,28.76,28.76,28.66,28.66,125277.0,25.4299,25.4299,25.3415,25.3415,125277.0
2019-04-26 14:50:00,28.66,28.67,28.64,28.66,68485.0,25.3415,25.3503,25.3238,25.3415,68485.0
2019-04-26 14:55:00,28.65,28.66,28.6,28.61,108037.0,25.3326,25.3415,25.2884,25.2972,108037.0
2019-04-26 15:00:00,28.62,28.69,28.6,28.69,116344.0,25.3061,25.368,25.2884,25.368,116344.0
2019-04-26 15:05:00,28.68,28.7,28.6,28.62,92545.0,25.3591,25.3768,25.2884,25.3061,92545.0
2019-04-26 15:10:00,28.62,28.64,28.58,28.59,104704.0,25.3061,25.3238,25.2707,25.2796,104704.0
2019-04-26 15:15:00,28.59,28.62,28.57,28.62,96243.0,25.2796,25.3061,25.2619,25.3061,96243.0
2019-04-26 15:20:00,28.61,28.68,28.61,28.66,101247.0,25.2972,25.3591,25.2972,25.3415,101247.0
2019-04-26 15:25:00,28.67,28.67,28.62,28.67,100865.0,25.3503,25.3503,25.3061,25.3503,100865.0
2019-04-26 15:30:00,28.67,28.73,28.66,28.72,127700.0,25.3503,25.4034,25.3415,25.3945,127700.0
2019-04-26 15:35:00,28.72,28.78,28.71,28.76,167010.0,25.3945,25.4476,25.3857,25.4299,167010.0
2019-04-26 15:40:00,28.77,28.78,28.7,28.77,183599.0,25.4387,25.4476,25.3768,25.4387,183599.0
2019-04-26 15:45:00,28.77,28.79,28.75,28.77,230328.0,25.4387,25.4564,25.421,25.4387,230328.0
2019-04-26 15:50:00,28.78,28.85,28.77,28.85,327162.0,25.4476,25.5095,25.4387,25.5095,327162.0
2019-04-26 15:55:00,28.85,28.9,28.83,28.85,529295.0,25.5095,25.5537,25.4918,25.5095,529295.0
2019-04-29 09:30:00,28.95,28.95,28.74,28.87,175279.0,25.5979,25.5979,25.4122,25.5271,175279.0
2019-04-29 09:35:00,28.87,28.88,28.8,28.8,65558.0,25.5271,25.536,25.4652,25.4652,65558.0
2019-04-29 09:40:00,28.8,28.99,28.78,28.99,129745.0,25.4652,25.6332,25.4476,25.6332,129745.0
2019-04-29 09:45:00,29.0,29.09,28.96,29.07,68799.0,25.6421,25.7217,25.6067,25.704,68799.0
2019-04-29 09:50:00,29.08,29.1,29.01,29.04,80882.0,25.7128,25.7305,25.6509,25.6775,80882.0
2019-04-29 09:55:00,29.04,29.06,28.98,28.99,74989.0,25.6775,25.6951,25.6244,25.6332,74989.0
2019-04-29 10:00:00,28.99,29.17,28.98,29.16,105813.0,25.6332,25.7924,25.6244,25.7836,105813.0
2019-04-29 10:05:00,29.17,29.21,29.12,29.17,83024.0,25.7924,25.8278,25.7482,25.7924,83024.0
2019-04-29 10:10:00,29.16,29.16,29.04,29.05,39721.0,25.7836,25.7836,25.6775,25.6863,39721.0
2019-04-29 10:15:00,29.04,29.15,29.03,29.15,60989.0,25.6775,25.7747,25.6686,25.7747,60989.0
2019-04-29 10:20:00,29.15,29.17,29.09,29.09,43055.0,25.7747,25.7924,25.7217,25.7217,43055.0
2019-04-29 10:25:00,29.08,29.12,29.02,29.05,87731.0,25.7128,25.7482,25.6598,25.6863,87731.0
2019-04-29 10:30:00,29.05,29.11,29.03,29.04,77865.0,25.6863,25.7394,25.6686,25.6775,77865.0
2019-04-29 10:35:00,29.05,29.08,29.02,29.06,57434.0,25.6863,25.7128,25.6598,25.6951,57434.0
2019-04-29 10:40:00,29.06,29.11,29.03,29.09,36582.0,25.6951,25.7394,25.6686,25.7217,36582.0
2019-04-29 10:45:00,29.09,29.11,29.07,29.11,41394.0,25.7217,25.7394,25.704,25.7394,41394.0
2019-04-29 10:50:00,29.11,29.11,29.02,29.05,58176.0,25.7394,25.7394,25.6598,25.6863,58176.0
2019-04-29 10:55:00,29.05,29.08,28.98,28.99,54375.0,25.6863,25.7128,25.6244,25.6332,54375.0
2019-04-29 11:00:00,28.99,29.02,28.93,28.97,60443.0,25.6332,25.6598,25.5802,25.6156,60443.0
2019-04-29 11:05:00,28.97,28.98,28.91,28.96,46129.0,25.6156,25.6244,25.5625,25.6067,46129.0
2019-04-29 11:10:00,28.97,28.98,28.93,28.93,43628.0,25.6156,25.6244,25.5802,25.5802,43628.0
2019-04-29 11:15:00,28.94,28.94,28.9,28.94,54970.0,25.589,25.589,25.5537,25.589,54970.0
2019-04-29 11:20:00,28.94,29.02,28.93,28.95,131722.0,25.589,25.6598,25.5802,25.5979,131722.0
2019-04-29 11:25:00,28.96,28.99,28.92,28.94,39096.0,25.6067,25.6332,25.5714,25.589,39096.0
2019-04-29 11:30:00,28.93,28.97,28.92,28.97,46075.0,25.5802,25.6156,25.5714,25.6156,46075.0
2019-04-29 11:35:00,28.97,28.97,28.92,28.95,36935.0,25.6156,25.6156,25.5714,25.5979,36935.0
2019-04-29 11:40:00,28.94,28.95,28.9,28.91,76341.0,25.589,25.5979,25.5537,25.5625,76341.0
2019-04-29 11:45:00,28.91,28.94,28.9,28.93,83244.0,25.5625,25.589,25.5537,25.5802,83244.0
2019-04-29 11:50:00,28.93,28.97,28.92,28.94,35376.0,25.5802,25.6156,25.5714,25.589,35376.0
2019-04-29 11:55:00,28.94,28.98,28.94,28.96,33879.0,25.589,25.6244,25.589,25.6067,33879.0
2019-04-29 12:00:00,28.96,28.96,28.9,28.94,39602.0,25.6067,25.6067,25.5537,25.589,39602.0
2019-04-29 12:05:00,28.94,28.95,28.89,28.95,68382.0,25.589,25.5979,25.5448,25.5979,68382.0
2019-04-29 12:10:00,28.96,28.99,28.94,28.99,45439.0,25.6067,25.6332,25.589,25.6332,45439.0
2019-04-29 12:15:00,28.99,29.0,28.95,28.99,44297.0,25.6332,25.6421,25.5979,25.6332,44297.0
2019-04-29 12:20:00,28.99,29.01,28.97,28.99,66724.0,25.6332,25.6509,25.6156,25.6332,66724.0
2019-04-29 12:25:00,28.99,28.99,28.94,28.97,36528.0,25.6332,25.6332,25.589,25.6156,36528.0
2019-04-29 12:30:00,28.98,29.0,28.96,28.98,49357.0,25.6244,25.6421,25.6067,25.6244,49357.0
2019-04-29 12:35:00,28.97,29.01,28.97,28.98,37446.0,25.6156,25.6509,25.6156,25.6244,37446.0
2019-04-29 12:40:00,28.98,29.03,28.97,29.0,29628.0,25.6244,25.6686,25.6156,25.6421,29628.0
2019-04-29 12:45:00,29.01,29.05,29.0,29.04,26927.0,25.6509,25.6863,25.6421,25.6775,26927.0
2019-04-29 12:50:00,29.04,29.09,29.03,29.09,39775.0,25.6775,25.7217,25.6686,25.7217,39775.0
2019-04-29 12:55:00,29.09,29.09,29.03,29.08,97831.0,25.7217,25.7217,25.6686,25.7128,97831.0
2019-04-29 13:00:00,29.08,29.08,29.05,29.07,25136.0,25.7128,25.7128,25.6863,25.704,25136.0
2019-04-29 13:05:00,29.07,29.1,29.06,29.1,30910.0,25.704,25.7305,25.6951,25.7305,30910.0
2019-04-29 13:10:00,29.1,29.12,29.07,29.08,40871.0,25.7305,25.7482,25.704,25.7128,40871.0
2019-04-29 13:15:00,29.08,29.11,29.06,29.07,28871.0,25.7128,25.7394,25.6951,25.704,28871.0
2019-04-29 13:20:00,29.07,29.09,29.06,29.07,38068.0,25.704,25.7217,25.6951,25.704,38068.0
2019-04-29 13:25:00,29.07,29.07,29.01,29.03,47838.0,25.704,25.704,25.6509,25.6686,47838.0
2019-04-29 13:30:00,29.03,29.04,29.01,29.02,37268.0,25.6686,25.6775,25.6509,25.6598,37268.0
2019-04-29 13:35:00,29.03,29.06,29.02,29.05,43082.0,25.6686,25.6951,25.6598,25.6863,43082.0
2019-04-29 13:40:00,29.05,29.06,29.03,29.05,76479.0,25.6863,25.6951,25.6686,25.6863,76479.0
2019-04-29 13:45:00,29.04,29.09,29.03,29.09,58091.0,25.6775,25.7217,25.6686,25.7217,58091.0
2019-04-29 13:50:00,29.08,29.09,29.06,29.09,41243.0,25.7128,25.7217,25.6951,25.7217,41243.0
2019-04-29 13:55:00,29.09,29.1,29.06,29.07,37985.0,25.7217,25.7305,25.6951,25.704,37985.0
2019-04-29 14:00:00,29.07,29.09,29.03,29.03,77685.0,25.704,25.7217,25.6686,25.6686,77685.0
2019-04-29 14:05:00,29.04,29.04,29.0,29.01,43068.0,25.6775,25.6775,25.6421,25.6509,43068.0
2019-04-29 14:10:00,29.0,29.01,28.98,28.99,67314.0,25.6421,25.6509,25.6244,25.6332,67314.0
2019-04-29 14:15:00,28.98,29.0,28.95,29.0,29760.0,25.6244,25.6421,25.5979,25.6421,29760.0
2019-04-29 14:20:00,29.0,29.01,28.99,29.0,30260.0,25.6421,25.6509,25.6332,25.6421,30260.0
2019-04-29 14:25:00,29.0,29.0,28.94,28.95,46106.0,25.6421,25.6421,25.589,25.5979,46106.0
2019-04-29 14:30:00,28.94,28.98,28.94,28.96,39150.0,25.589,25.6244,25.589,25.6067,39150.0
2019-04-29 14:35:00,28.96,28.97,28.91,28.92,45235.0,25.6067,25.6156,25.5625,25.5714,45235.0
2019-04-29 14:40:00,28.92,28.92,28.88,28.89,52415.0,25.5714,25.5714,25.536,25.5448,52415.0
2019-04-29 14:45:00,28.89,28.9,28.83,28.83,38520.0,25.5448,25.5537,25.4918,25.4918,38520.0
2019-04-29 14:50:00,28.84,28.86,28.82,28.82,45835.0,25.5006,25.5183,25.4829,25.4829,45835.0
2019-04-29 14:55:00,28.83,28.84,28.8,28.81,62188.0,25.4918,25.5006,25.4652,25.4741,62188.0
2019-04-29 15:00:00,28.81,28.9,28.8,28.89,45522.0,25.4741,25.5537,25.4652,25.5448,45522.0
2019-04-29 15:05:00,28.89,28.9,28.84,28.88,38076.0,25.5448,25.5537,25.5006,25.536,38076.0
2019-04-29 15:10:00,28.87,28.88,28.84,28.87,62468.0,25.5271,25.536,25.5006,25.5271,62468.0
2019-04-29 15:15:00,28.87,28.89,28.83,28.83,78503.0,25.5271,25.5448,25.4918,25.4918,78503.0
2019-04-29 15:20:00,28.84,28.84,28.75,28.75,112471.0,25.5006,25.5006,25.421,25.421,112471.0
2019-04-29 15:25:00,28.75,28.79,28.75,28.79,66537.0,25.421,25.4564,25.421,25.4564,66537.0
2019-04-29 15:30:00,28.79,28.84,28.78,28.78,81639.0,25.4564,25.5006,25.4476,25.4476,81639.0
2019-04-29 15:35:00,28.79,28.82,28.78,28.8,63492.0,25.4564,25.4829,25.4476,25.4652,63492.0
2019-04-29 15:40:00,28.8,28.83,28.78,28.79,109682.0,25.4652,25.4918,25.4476,25.4564,109682.0
2019-04-29 15:45:00,28.8,28.84,28.79,28.82,155814.0,25.4652,25.5006,25.4564,25.4829,155814.0
2019-04-29 15:50:00,28.82,28.85,28.79,28.79,141940.0,25.4829,25.5095,25.4564,25.4564,141940.0
2019-04-29 15:55:00,28.8,28.8,28.75,28.76,413165.0,25.4652,25.4652,25.421,25.4299,413165.0
2019-04-30 09:30:00,28.86,28.89,28.7,28.71,189877.0,25.5183,25.5448,25.3768,25.3857,189877.0
2019-04-30 09:35:00,28.7,28.73,28.64,28.65,86853.0,25.3768,25.4034,25.3238,25.3326,86853.0
2019-04-30 09:40:00,28.64,28.72,28.63,28.72,223862.0,25.3238,25.3945,25.3149,25.3945,223862.0
2019-04-30 09:45:00,28.71,28.71,28.58,28.67,107545.0,25.3857,25.3857,25.2707,25.3503,107545.0
2019-04-30 09:50:00,28.67,28.69,28.6,28.65,127557.0,25.3503,25.368,25.2884,25.3326,127557.0
2019-04-30 09:55:00,28.65,28.65,28.51,28.53,85710.0,25.3326,25.3326,25.2088,25.2265,85710.0
2019-04-30 10:00:00,28.54,28.55,28.38,28.43,157795.0,25.2354,25.2442,25.0939,25.1381,157795.0
2019-04-30 10:05:00,28.43,28.49,28.42,28.46,106520.0,25.1381,25.1911,25.1292,25.1646,106520.0
2019-04-30 10:10:00,28.46,28.5,28.41,28.42,74071.0,25.1646,25.2,25.1204,25.1292,74071.0
2019-04-30 10:15:00,28.43,28.45,28.4,28.43,59177.0,25.1381,25.1558,25.1116,25.1381,59177.0
2019-04-30 10:20:00,28.43,28.43,28.33,28.36,122601.0,25.1381,25.1381,25.0497,25.0762,122601.0
2019-04-30 10:25:00,28.36,28.43,28.34,28.43,71124.0,25.0762,25.1381,25.0585,25.1381,71124.0
2019-04-30 10:30:00,28.43,28.49,28.4,28.47,89846.0,25.1381,25.1911,25.1116,25.1735,89846.0
2019-04-30 10:35:00,28.48,28.59,28.48,28.57,124270.0,25.1823,25.2796,25.1823,25.2619,124270.0
2019-04-30 10:40:00,28.57,28.57,28.44,28.45,114908.0,25.2619,25.2619,25.1469,25.1558,114908.0
2019-04-30 10:45:00,28.45,28.51,28.41,28.42,123203.0,25.1558,25.2088,25.1204,25.1292,123203.0
2019-04-30 10:50:00,28.42,28.46,28.4,28.43,123037.0,25.1292,25.1646,25.1116,25.1381,123037.0
2019-04-30 10:55:00,28.43,28.48,28.43,28.46,80993.0,25.1381,25.1823,25.1381,25.1646,80993.0
2019-04-30 11:00:00,28.45,28.46,28.35,28.35,214143.0,25.1558,25.1646,25.0674,25.0674,214143.0
2019-04-30 11:05:00,28.35,28.36,28.25,28.29,145175.0,25.0674,25.0762,24.9789,25.0143,145175.0
2019-04-30 11:10:00,28.29,28.32,28.28,28.32,55274.0,25.0143,25.0408,25.0055,25.0408,55274.0
2019-04-30 11:15:00,28.32,28.32,28.2,28.29,71912.0,25.0408,25.0408,24.9347,25.0143,71912.0
2019-04-30 11:20:00,28.29,28.38,28.29,28.35,59294.0,25.0143,25.0939,25.0143,25.0674,59294.0
2019-04-30 11:25:00,28.35,28.4,28.32,28.35,174868.0,25.0674,25.1116,25.0408,25.0674,174868.0
2019-04-30 11:30:00,28.35,28.37,28.32,28.32,65452.0,25.0674,25.085,25.0408,25.0408,65452.0
2019-04-30 11:35:00,28.32,28.37,28.29,28.36,67829.0,25.0408,25.085,25.0143,25.0762,67829.0
2019-04-30 11:40:00,28.36,28.37,28.27,28.3,116563.0,25.0762,25.085,24.9966,25.0231,116563.0
2019-04-30 11:45:00,28.3,28.31,28.22,28.29,135145.0,25.0231,25.032,24.9524,25.0143,135145.0
2019-04-30 11:50:00,28.29,28.38,28.28,28.37,62818.0,25.0143,25.0939,25.0055,25.085,62818.0
2019-04-30 11:55:00,28.38,28.41,28.35,28.38,89110.0,25.0939,25.1204,25.0674,25.0939,89110.0
2019-04-30 12:00:00,28.38,28.38,28.35,28.37,99424.0,25.0939,25.0939,25.0674,25.085,99424.0
2019-04-30 12:05:00,28.37,28.44,28.36,28.43,57018.0,25.085,25.1469,25.0762,25.1381,57018.0
2019-04-30 12:10:00,28.43,28.48,28.42,28.45,78567.0,25.1381,25.1823,25.1292,25.1558,78567.0
2019-04-30 12:15:00,28.45,28.46,28.42,28.43,75192.0,25.1558,25.1646,25.1292,25.1381,75192.0
2019-04-30 12:20:00,28.43,28.43,28.36,28.38,127132.0,25.1381,25.1381,25.0762,25.0939,127132.0
2019-04-30 12:25:00,28.38,28.38,28.35,28.36,59208.0,25.0939,25.0939,25.0674,25.0762,59208.0
2019-04-30 12:30:00,28.37,28.37,28.33,28.34,81375.0,25.085,25.085,25.0497,25.0585,81375.0
2019-04-30 12:35:00,28.33,28.34,28.28,28.29,66597.0,25.0497,25.0585,25.0055,25.0143,66597.0
2019-04-30 12:40:00,28.28,28.32,28.27,28.28,70434.0,25.0055,25.0408,24.9966,25.0055,70434.0
2019-04-30 12:45:00,28.28,28.29,28.24,28.25,49351.0,25.0055,25.0143,24.9701,24.9789,49351.0
2019-04-30 12:50:00,28.25,28.26,28.22,28.25,60917.0,24.9789,24.9878,24.9524,24.9789,60917.0
2019-04-30 12:55:00,28.25,28.26,28.23,28.26,71847.0,24.9789,24.9878,24.9612,24.9878,71847.0
2019-04-30 13:00:00,28.26,28.32,28.25,28.3,79862.0,24.9878,25.0408,24.9789,25.0231,79862.0
2019-04-30 13:05:00,28.3,28.33,28.29,28.3,44201.0,25.0231,25.0497,25.0143,25.0231,44201.0
2019-04-30 13:10:00,28.3,28.31,28.27,28.29,42750.0,25.0231,25.032,24.9966,25.0143,42750.0
2019-04-30 13:15:00,28.3,28.31,28.26,28.27,36864.0,25.0231,25.032,24.9878,24.9966,36864.0
2019-04-30 13:20:00,28.27,28.28,28.25,28.26,42423.0,24.9966,25.0055,24.9789,24.9878,42423.0
2019-04-30 13:25:00,28.26,28.3,28.25,28.29,71745.0,24.9878,25.0231,24.9789,25.0143,71745.0
2019-04-30 13:30:00,28.29,28.38,28.27,28.32,134555.0,25.0143,25.0939,24.9966,25.0408,134555.0
2019-04-30 13:35:00,28.33,28.34,28.3,28.32,164390.0,25.0497,25.0585,25.0231,25.0408,164390.0
2019-04-30 13:40:00,28.32,28.35,28.3,28.33,118240.0,25.0408,25.0674,25.0231,25.0497,118240.0
2019-04-30 13:45:00,28.32,28.35,28.3,28.34,82401.0,25.0408,25.0674,25.0231,25.0585,82401.0
2019-04-30 13:50:00,28.35,28.35,28.31,28.33,74789.0,25.0674,25.0674,25.032,25.0497,74789.0
2019-04-30 13:55:00,28.32,28.33,28.29,28.32,103841.0,25.0408,25.0497,25.0143,25.0408,103841.0
2019-04-30 14:00:00,28.32,28.33,28.27,28.29,77911.0,25.0408,25.0497,24.9966,25.0143,77911.0
2019-04-30 14:05:00,28.28,28.39,28.28,28.38,95156.0,25.0055,25.1027,25.0055,25.0939,95156.0
2019-04-30 14:10:00,28.39,28.4,28.36,28.37,62672.0,25.1027,25.1116,25.0762,25.085,62672.0
2019-04-30 14:15:00,28.38,28.41,28.36,28.38,105241.0,25.0939,25.1204,25.0762,25.0939,105241.0
2019-04-30 14:20:00,28.39,28.4,28.36,28.4,55589.0,25.1027,25.1116,25.0762,25.1116,55589.0
2019-04-30 14:25:00,28.39,28.4,28.36,28.37,46513.0,25.1027,25.1116,25.0762,25.085,46513.0
2019-04-30 14:30:00,28.38,28.38,28.34,28.36,82510.0,25.0939,25.0939,25.0585,25.0762,82510.0
2019-04-30 14:35:00,28.35,28.39,28.34,28.38,46497.0,25.0674,25.1027,25.0585,25.0939,46497.0
2019-04-30 14:40:00,28.38,28.39,28.34,28.36,64021.0,25.0939,25.1027,25.0585,25.0762,64021.0
2019-04-30 14:45:00,28.36,28.39,28.35,28.36,65310.0,25.0762,25.1027,25.0674,25.0762,65310.0
2019-04-30 14:50:00,28.37,28.38,28.34,28.34,59091.0,25.085,25.0939,25.0585,25.0585,59091.0
2019-04-30 14:55:00,28.34,28.35,28.3,28.34,114934.0,25.0585,25.0674,25.0231,25.0585,114934.0
2019-04-30 15:00:00,28.34,28.35,28.31,28.32,72838.0,25.0585,25.0674,25.032,25.0408,72838.0
2019-04-30 15:05:00,28.32,28.35,28.3,28.34,84182.0,25.0408,25.0674,25.0231,25.0585,84182.0
2019-04-30 15:10:00,28.35,28.35,28.31,28.32,68274.0,25.0674,25.0674,25.032,25.0408,68274.0
2019-04-30 15:15:00,28.32,28.34,28.3,28.33,93647.0,25.0408,25.0585,25.0231,25.0497,93647.0
2019-04-30 15:20:00,28.33,28.4,28.32,28.37,98254.0,25.0497,25.1116,25.0408,25.085,98254.0
2019-04-30 15:25:00,28.37,28.38,28.34,28.37,87395.0,25.085,25.0939,25.0585,25.085,87395.0
2019-04-30 15:30:00,28.36,28.37,28.34,28.37,102233.0,25.0762,25.085,25.0585,25.085,102233.0
2019-04-30 15:35:00,28.37,28.39,28.35,28.36,148228.0,25.085,25.1027,25.0674,25.0762,148228.0
2019-04-30 15:40:00,28.36,28.36,28.31,28.33,162691.0,25.0762,25.0762,25.032,25.0497,162691.0
2019-04-30 15:45:00,28.33,28.36,28.33,28.34,207520.0,25.0497,25.0762,25.0497,25.0585,207520.0
2019-04-30 15:50:00,28.34,28.34,28.3,28.32,281987.0,25.0585,25.0585,25.0231,25.0408,281987.0
2019-04-30 15:55:00,28.32,28.37,28.29,28.33,890985.0,25.0408,25.085,25.0143,25.0497,890985.0
2019-05-01 09:30:00,28.37,28.52,28.23,28.52,148056.0,25.085,25.2177,24.9612,25.2177,148056.0
2019-05-01 09:35:00,28.52,28.54,28.43,28.5,93836.0,25.2177,25.2354,25.1381,25.2,93836.0
2019-05-01 09:40:00,28.51,28.57,28.45,28.52,56297.0,25.2088,25.2619,25.1558,25.2177,56297.0
2019-05-01 09:45:00,28.51,28.54,28.43,28.44,66284.0,25.2088,25.2354,25.1381,25.1469,66284.0
2019-05-01 09:50:00,28.44,28.48,28.4,28.42,116707.0,25.1469,25.1823,25.1116,25.1292,116707.0
2019-05-01 09:55:00,28.42,28.43,28.31,28.33,44988.0,25.1292,25.1381,25.032,25.0497,44988.0
2019-05-01 10:00:00,28.32,28.32,28.11,28.14,152133.0,25.0408,25.0408,24.8551,24.8817,152133.0
2019-05-01 10:05:00,28.14,28.19,28.1,28.12,158295.0,24.8817,24.9259,24.8463,24.864,158295.0
2019-05-01 10:10:00,28.12,28.15,28.02,28.03,90290.0,24.864,24.8905,24.7756,24.7844,90290.0
2019-05-01 10:15:00,28.03,28.16,28.02,28.14,132633.0,24.7844,24.8994,24.7756,24.8817,132633.0
2019-05-01 10:20:00,28.15,28.22,28.14,28.21,87599.0,24.8905,24.9524,24.8817,24.9436,87599.0
2019-05-01 10:25:00,28.21,28.22,28.07,28.08,50359.0,24.9436,24.9524,24.8198,24.8286,50359.0
2019-05-01 10:30:00,28.08,28.09,27.93,28.07,194347.0,24.8286,24.8375,24.696,24.8198,194347.0
2019-05-01 10:35:00,28.07,28.1,28.05,28.07,59727.0,24.8198,24.8463,24.8021,24.8198,59727.0
2019-05-01 10:40:00,28.06,28.06,28.0,28.02,54442.0,24.8109,24.8109,24.7579,24.7756,54442.0
2019-05-01 10:45:00,28.02,28.04,27.96,27.97,38349.0,24.7756,24.7932,24.7225,24.7314,38349.0
2019-05-01 10:50:00,27.98,27.98,27.92,27.96,64233.0,24.7402,24.7402,24.6871,24.7225,64233.0
2019-05-01 10:55:00,27.96,27.98,27.91,27.95,87635.0,24.7225,24.7402,24.6783,24.7137,87635.0
2019-05-01 11:00:00,27.95,28.04,27.94,28.03,65906.0,24.7137,24.7932,24.7048,24.7844,65906.0
2019-05-01 11:05:00,28.03,28.05,27.98,28.01,40171.0,24.7844,24.8021,24.7402,24.7667,40171.0
2019-05-01 11:10:00,28.01,28.03,27.98,28.02,51394.0,24.7667,24.7844,24.7402,24.7756,51394.0
2019-05-01 11:15:00,28.02,28.04,27.98,28.01,49409.0,24.7756,24.7932,24.7402,24.7667,49409.0
2019-05-01 11:20:00,28.01,28.03,27.97,27.99,42042.0,24.7667,24.7844,24.7314,24.749,42042.0
2019-05-01 11:25:00,27.99,28.03,27.97,28.0,69329.0,24.749,24.7844,24.7314,24.7579,69329.0
2019-05-01 11:30:00,28.0,28.06,27.99,28.06,101909.0,24.7579,24.8109,24.749,24.8109,101909.0
2019-05-01 11:35:00,28.06,28.08,28.02,28.03,122928.0,24.8109,24.8286,24.7756,24.7844,122928.0
2019-05-01 11:40:00,28.04,28.08,28.02,28.04,81984.0,24.7932,24.8286,24.7756,24.7932,81984.0
2019-05-01 11:45:00,28.03,28.06,28.01,28.03,66757.0,24.7844,24.8109,24.7667,24.7844,66757.0
2019-05-01 11:50:00,28.03,28.03,28.0,28.02,26783.0,24.7844,24.7844,24.7579,24.7756,26783.0
2019-05-01 11:55:00,28.01,28.02,27.97,28.0,60781.0,24.7667,24.7756,24.7314,24.7579,60781.0
2019-05-01 12:00:00,28.0,28.0,27.94,27.95,40275.0,24.7579,24.7579,24.7048,24.7137,40275.0
2019-05-01 12:05:00,27.95,27.95,27.92,27.94,49419.0,24.7137,24.7137,24.6871,24.7048,49419.0
2019-05-01 12:10:00,27.93,27.99,27.92,27.99,72785.0,24.696,24.749,24.6871,24.749,72785.0
2019-05-01 12:15:00,27.99,28.0,27.95,27.96,52015.0,24.749,24.7579,24.7137,24.7225,52015.0
2019-05-01 12:20:00,27.96,28.02,27.94,28.02,123413.0,24.7225,24.7756,24.7048,24.7756,123413.0
2019-05-01 12:25:00,28.02,28.02,27.98,28.01,29814.0,24.7756,24.7756,24.7402,24.7667,29814.0
2019-05-01 12:30:00,28.01,28.01,27.94,27.98,41412.0,24.7667,24.7667,24.7048,24.7402,41412.0
2019-05-01 12:35:00,27.98,28.0,27.95,27.95,39630.0,24.7402,24.7579,24.7137,24.7137,39630.0
2019-05-01 12:40:00,27.96,28.0,27.95,27.98,72744.0,24.7225,24.7579,24.7137,24.7402,72744.0
2019-05-01 12:45:00,27.98,27.98,27.95,27.96,96104.0,24.7402,24.7402,24.7137,24.7225,96104.0
2019-05-01 12:50:00,27.96,28.01,27.96,28.0,46606.0,24.7225,24.7667,24.7225,24.7579,46606.0
2019-05-01 12:55:00,28.01,28.03,28.0,28.03,33366.0,24.7667,24.7844,24.7579,24.7844,33366.0
2019-05-01 13:00:00,28.03,28.07,27.98,27.99,82603.0,24.7844,24.8198,24.7402,24.749,82603.0
2019-05-01 13:05:00,27.98,27.99,27.95,27.96,24064.0,24.7402,24.749,24.7137,24.7225,24064.0
2019-05-01 13:10:00,27.96,28.0,27.95,27.99,61689.0,24.7225,24.7579,24.7137,24.749,61689.0
2019-05-01 13:15:00,28.0,28.02,27.98,27.99,49713.0,24.7579,24.7756,24.7402,24.749,49713.0
2019-05-01 13:20:00,27.99,27.99,27.96,27.99,26045.0,24.749,24.749,24.7225,24.749,26045.0
2019-05-01 13:25:00,27.99,28.02,27.98,28.01,48072.0,24.749,24.7756,24.7402,24.7667,48072.0
2019-05-01 13:30:00,28.01,28.04,28.01,28.04,32615.0,24.7667,24.7932,24.7667,24.7932,32615.0
2019-05-01 13:35:00,28.04,28.06,28.0,28.01,27535.0,24.7932,24.8109,24.7579,24.7667,27535.0
2019-05-01 13:40:00,28.01,28.04,27.99,28.04,32584.0,24.7667,24.7932,24.749,24.7932,32584.0
2019-05-01 13:45:00,28.03,28.05,28.0,28.01,28701.0,24.7844,24.8021,24.7579,24.7667,28701.0
2019-05-01 13:50:00,28.02,28.02,27.97,27.99,27605.0,24.7756,24.7756,24.7314,24.749,27605.0
2019-05-01 13:55:00,28.0,28.01,27.96,27.98,46903.0,24.7579,24.7667,24.7225,24.7402,46903.0
2019-05-01 14:00:00,27.98,28.0,27.93,27.97,107102.0,24.7402,24.7579,24.696,24.7314,107102.0
2019-05-01 14:05:00,27.97,28.08,27.96,28.05,121058.0,24.7314,24.8286,24.7225,24.8021,121058.0
2019-05-01 14:10:00,28.04,28.07,28.0,28.05,69034.0,24.7932,24.8198,24.7579,24.8021,69034.0
2019-05-01 14:15:00,28.05,28.08,28.03,28.06,101921.0,24.8021,24.8286,24.7844,24.8109,101921.0
2019-05-01 14:20:00,28.06,28.06,28.0,28.04,49284.0,24.8109,24.8109,24.7579,24.7932,49284.0
2019-05-01 14:25:00,28.04,28.06,28.0,28.0,62048.0,24.7932,24.8109,24.7579,24.7579,62048.0
2019-05-01 14:30:00,28.0,28.01,27.95,27.96,65347.0,24.7579,24.7667,24.7137,24.7225,65347.0
2019-05-01 14:35:00,27.96,27.98,27.91,27.91,77557.0,24.7225,24.7402,24.6783,24.6783,77557.0
2019-05-01 14:40:00,27.91,27.98,27.9,27.97,130904.0,24.6783,24.7402,24.6695,24.7314,130904.0
2019-05-01 14:45:00,27.97,27.97,27.9,27.93,97660.0,24.7314,24.7314,24.6695,24.696,97660.0
2019-05-01 14:50:00,27.93,27.99,27.92,27.96,48424.0,24.696,24.749,24.6871,24.7225,48424.0
2019-05-01 14:55:00,27.96,28.02,27.96,28.01,97558.0,24.7225,24.7756,24.7225,24.7667,97558.0
2019-05-01 15:00:00,28.0,28.02,27.94,27.96,100434.0,24.7579,24.7756,24.7048,24.7225,100434.0
2019-05-01 15:05:00,27.96,27.98,27.93,27.94,56926.0,24.7225,24.7402,24.696,24.7048,56926.0
2019-05-01 15:10:00,27.94,28.01,27.93,28.0,106202.0,24.7048,24.7667,24.696,24.7579,106202.0
2019-05-01 15:15:00,28.0,28.02,28.0,28.02,92007.0,24.7579,24.7756,24.7579,24.7756,92007.0
2019-05-01 15:20:00,28.01,28.01,27.91,27.92,93294.0,24.7667,24.7667,24.6783,24.6871,93294.0
2019-05-01 15:25:00,27.92,27.97,27.9,27.96,80897.0,24.6871,24.7314,24.6695,24.7225,80897.0
2019-05-01 15:30:00,27.96,27.96,27.9,27.91,322917.0,24.7225,24.7225,24.6695,24.6783,322917.0
2019-05-01 15:35:00,27.91,27.93,27.9,27.92,218131.0,24.6783,24.696,24.6695,24.6871,218131.0
2019-05-01 15:40:00,27.91,27.94,27.9,27.92,184597.0,24.6783,24.7048,24.6695,24.6871,184597.0
2019-05-01 15:45:00,27.91,27.92,27.73,27.74,299542.0,24.6783,24.6871,24.5191,24.528,299542.0
2019-05-01 15:50:00,27.75,27.76,27.69,27.69,250778.0,24.5368,24.5457,24.4838,24.4838,250778.0
2019-05-01 15:55:00,27.7,27.72,27.57,27.58,620488.0,24.4926,24.5103,24.3777,24.3865,620488.0
2019-05-02 09:30:00,27.44,27.46,27.21,27.29,308169.0,24.2627,24.2804,24.0594,24.1301,308169.0
2019-05-02 09:35:00,27.29,27.43,27.27,27.3,133569.0,24.1301,24.2539,24.1124,24.1389,133569.0
2019-05-02 09:40:00,27.3,27.53,27.26,27.51,107999.0,24.1389,24.3423,24.1036,24.3246,107999.0
2019-05-02 09:45:00,27.51,27.52,27.37,27.41,89948.0,24.3246,24.3335,24.2008,24.2362,89948.0
2019-05-02 09:50:00,27.42,27.57,27.42,27.55,134413.0,24.245,24.3777,24.245,24.36,134413.0
2019-05-02 09:55:00,27.54,27.67,27.5,27.64,143836.0,24.3511,24.4661,24.3158,24.4396,143836.0
2019-05-02 10:00:00,27.63,27.79,27.61,27.68,206867.0,24.4307,24.5722,24.413,24.4749,206867.0
2019-05-02 10:05:00,27.68,27.72,27.66,27.71,85645.0,24.4749,24.5103,24.4572,24.5015,85645.0
2019-05-02 10:10:00,27.71,27.71,27.56,27.6,126347.0,24.5015,24.5015,24.3688,24.4042,126347.0
2019-05-02 10:15:00,27.59,27.7,27.58,27.67,71164.0,24.3954,24.4926,24.3865,24.4661,71164.0
2019-05-02 10:20:00,27.67,27.81,27.66,27.75,127401.0,24.4661,24.5899,24.4572,24.5368,127401.0
2019-05-02 10:25:00,27.76,27.82,27.74,27.79,70850.0,24.5457,24.5987,24.528,24.5722,70850.0
2019-05-02 10:30:00,27.79,27.9,27.76,27.81,157292.0,24.5722,24.6695,24.5457,24.5899,157292.0
2019-05-02 10:35:00,27.81,27.81,27.64,27.64,144298.0,24.5899,24.5899,24.4396,24.4396,144298.0
2019-05-02 10:40:00,27.64,27.66,27.57,27.58,65152.0,24.4396,24.4572,24.3777,24.3865,65152.0
2019-05-02 10:45:00,27.58,27.58,27.51,27.55,51300.0,24.3865,24.3865,24.3246,24.36,51300.0
2019-05-02 10:50:00,27.55,27.6,27.53,27.6,63368.0,24.36,24.4042,24.3423,24.4042,63368.0
2019-05-02 10:55:00,27.6,27.64,27.56,27.6,96952.0,24.4042,24.4396,24.3688,24.4042,96952.0
2019-05-02 11:00:00,27.6,27.64,27.55,27.63,55704.0,24.4042,24.4396,24.36,24.4307,55704.0
2019-05-02 11:05:00,27.63,27.64,27.55,27.64,51895.0,24.4307,24.4396,24.36,24.4396,51895.0
2019-05-02 11:10:00,27.65,27.67,27.59,27.61,52385.0,24.4484,24.4661,24.3954,24.413,52385.0
2019-05-02 11:15:00,27.61,27.61,27.38,27.39,63544.0,24.413,24.413,24.2097,24.2185,63544.0
2019-05-02 11:20:00,27.38,27.39,27.31,27.35,115426.0,24.2097,24.2185,24.1478,24.1831,115426.0
2019-05-02 11:25:00,27.35,27.39,27.31,27.32,82460.0,24.1831,24.2185,24.1478,24.1566,82460.0
2019-05-02 11:30:00,27.32,27.44,27.32,27.41,99038.0,24.1566,24.2627,24.1566,24.2362,99038.0
2019-05-02 11:35:00,27.41,27.48,27.38,27.48,154810.0,24.2362,24.2981,24.2097,24.2981,154810.0
2019-05-02 11:40:00,27.46,27.47,27.34,27.35,87127.0,24.2804,24.2892,24.1743,24.1831,87127.0
2019-05-02 11:45:00,27.34,27.5,27.33,27.49,125191.0,24.1743,24.3158,24.1655,24.3069,125191.0
2019-05-02 11:50:00,27.49,27.51,27.3,27.31,117900.0,24.3069,24.3246,24.1389,24.1478,117900.0
2019-05-02 11:55:00,27.31,27.32,27.26,27.32,84688.0,24.1478,24.1566,24.1036,24.1566,84688.0
2019-05-02 12:00:00,27.32,27.34,27.29,27.33,58530.0,24.1566,24.1743,24.1301,24.1655,58530.0
2019-05-02 12:05:00,27.32,27.38,27.3,27.31,47079.0,24.1566,24.2097,24.1389,24.1478,47079.0
2019-05-02 12:10:00,27.31,27.34,27.28,27.31,79382.0,24.1478,24.1743,24.1212,24.1478,79382.0
2019-05-02 12:15:00,27.31,27.35,27.3,27.33,61120.0,24.1478,24.1831,24.1389,24.1655,61120.0
2019-05-02 12:20:00,27.33,27.45,27.31,27.44,58136.0,24.1655,24.2716,24.1478,24.2627,58136.0
2019-05-02 12:25:00,27.44,27.46,27.39,27.42,75567.0,24.2627,24.2804,24.2185,24.245,75567.0
2019-05-02 12:30:00,27.43,27.57,27.42,27.56,132852.0,24.2539,24.3777,24.245,24.3688,132852.0
2019-05-02 12:35:00,27.56,27.56,27.49,27.54,32735.0,24.3688,24.3688,24.3069,24.3511,32735.0
2019-05-02 12:40:00,27.54,27.6,27.53,27.59,74719.0,24.3511,24.4042,24.3423,24.3954,74719.0
2019-05-02 12:45:00,27.59,27.68,27.58,27.68,95269.0,24.3954,24.4749,24.3865,24.4749,95269.0
2019-05-02 12:50:00,27.68,27.7,27.62,27.65,60594.0,24.4749,24.4926,24.4219,24.4484,60594.0
2019-05-02 12:55:00,27.65,27.7,27.62,27.69,86419.0,24.4484,24.4926,24.4219,24.4838,86419.0
2019-05-02 13:00:00,27.69,27.69,27.61,27.62,79520.0,24.4838,24.4838,24.413,24.4219,79520.0
2019-05-02 13:05:00,27.62,27.66,27.6,27.65,68475.0,24.4219,24.4572,24.4042,24.4484,68475.0
2019-05-02 13:10:00,27.66,27.67,27.63,27.66,61014.0,24.4572,24.4661,24.4307,24.4572,61014.0
2019-05-02 13:15:00,27.66,27.71,27.65,27.7,85115.0,24.4572,24.5015,24.4484,24.4926,85115.0
2019-05-02 13:20:00,27.7,27.79,27.7,27.76,45762.0,24.4926,24.5722,24.4926,24.5457,45762.0
2019-05-02 13:25:00,27.77,27.78,27.71,27.74,38045.0,24.5545,24.5634,24.5015,24.528,38045.0
2019-05-02 13:30:00,27.74,27.79,27.71,27.73,49271.0,24.528,24.5722,24.5015,24.5191,49271.0
2019-05-02 13:35:00,27.73,27.78,27.71,27.76,61649.0,24.5191,24.5634,24.5015,24.5457,61649.0
2019-05-02 13:40:00,27.77,27.78,27.71,27.75,41494.0,24.5545,24.5634,24.5015,24.5368,41494.0
2019-05-02 13:45:00,27.75,27.77,27.71,27.71,33862.0,24.5368,24.5545,24.5015,24.5015,33862.0
2019-05-02 13:50:00,27.71,27.76,27.71,27.73,69317.0,24.5015,24.5457,24.5015,24.5191,69317.0
2019-05-02 13:55:00,27.73,27.79,27.71,27.74,110820.0,24.5191,24.5722,24.5015,24.528,110820.0
2019-05-02 14:00:00,27.74,27.75,27.7,27.74,84072.0,24.528,24.5368,24.4926,24.528,84072.0
2019-05-02 14:05:00,27.74,27.75,27.68,27.68,56109.0,24.528,24.5368,24.4749,24.4749,56109.0
2019-05-02 14:10:00,27.69,27.7,27.64,27.66,89005.0,24.4838,24.4926,24.4396,24.4572,89005.0
2019-05-02 14:15:00,27.65,27.75,27.64,27.75,84591.0,24.4484,24.5368,24.4396,24.5368,84591.0
2019-05-02 14:20:00,27.75,27.83,27.73,27.82,58819.0,24.5368,24.6076,24.5191,24.5987,58819.0
2019-05-02 14:25:00,27.81,27.82,27.73,27.74,39503.0,24.5899,24.5987,24.5191,24.528,39503.0
2019-05-02 14:30:00,27.74,27.8,27.73,27.75,58337.0,24.528,24.581,24.5191,24.5368,58337.0
2019-05-02 14:35:00,27.74,27.77,27.72,27.75,27309.0,24.528,24.5545,24.5103,24.5368,27309.0
2019-05-02 14:40:00,27.75,27.77,27.72,27.74,50409.0,24.5368,24.5545,24.5103,24.528,50409.0
2019-05-02 14:45:00,27.74,27.75,27.61,27.62,67604.0,24.528,24.5368,24.413,24.4219,67604.0
2019-05-02 14:50:00,27.62,27.66,27.59,27.62,44412.0,24.4219,24.4572,24.3954,24.4219,44412.0
2019-05-02 14:55:00,27.62,27.64,27.58,27.58,42591.0,24.4219,24.4396,24.3865,24.3865,42591.0
2019-05-02 15:00:00,27.57,27.62,27.57,27.6,62578.0,24.3777,24.4219,24.3777,24.4042,62578.0
2019-05-02 15:05:00,27.6,27.61,27.56,27.57,76507.0,24.4042,24.413,24.3688,24.3777,76507.0
2019-05-02 15:10:00,27.57,27.63,27.56,27.6,70504.0,24.3777,24.4307,24.3688,24.4042,70504.0
2019-05-02 15:15:00,27.6,27.64,27.6,27.64,52244.0,24.4042,24.4396,24.4042,24.4396,52244.0
2019-05-02 15:20:00,27.64,27.73,27.63,27.72,163021.0,24.4396,24.5191,24.4307,24.5103,163021.0
2019-05-02 15:25:00,27.71,27.75,27.69,27.72,81608.0,24.5015,24.5368,24.4838,24.5103,81608.0
2019-05-02 15:30:00,27.71,27.72,27.67,27.68,118653.0,24.5015,24.5103,24.4661,24.4749,118653.0
2019-05-02 15:35:00,27.68,27.76,27.66,27.75,195675.0,24.4749,24.5457,24.4572,24.5368,195675.0
2019-05-02 15:40:00,27.75,27.8,27.71,27.79,156250.0,24.5368,24.581,24.5015,24.5722,156250.0
2019-05-02 15:45:00,27.79,27.81,27.75,27.78,334632.0,24.5722,24.5899,24.5368,24.5634,334632.0
2019-05-02 15:50:00,27.77,27.8,27.71,27.75,351916.0,24.5545,24.581,24.5015,24.5368,351916.0
2019-05-02 15:55:00,27.75,27.8,27.71,27.75,862407.0,24.5368,24.581,24.5015,24.5368,862407.0
2019-05-03 09:30:00,27.81,28.13,27.81,28.11,261521.0,24.5899,24.8728,24.5899,24.8551,261521.0
2019-05-03 09:35:00,28.11,28.18,27.94,27.95,95398.0,24.8551,24.917,24.7048,24.7137,95398.0
2019-05-03 09:40:00,27.95,28.0,27.91,27.92,68550.0,24.7137,24.7579,24.6783,24.6871,68550.0
2019-05-03 09:45:00,27.92,27.94,27.77,27.86,63550.0,24.6871,24.7048,24.5545,24.6341,63550.0
2019-05-03 09:50:00,27.86,27.95,27.86,27.9,60431.0,24.6341,24.7137,24.6341,24.6695,60431.0
2019-05-03 09:55:00,27.9,27.95,27.89,27.92,116304.0,24.6695,24.7137,24.6606,24.6871,116304.0
2019-05-03 10:00:00,27.91,27.91,27.8,27.83,69643.0,24.6783,24.6783,24.581,24.6076,69643.0
2019-05-03 10:05:00,27.83,27.89,27.82,27.86,46348.0,24.6076,24.6606,24.5987,24.6341,46348.0
2019-05-03 10:10:00,27.86,27.86,27.7,27.72,76569.0,24.6341,24.6341,24.4926,24.5103,76569.0
2019-05-03 10:15:00,27.73,27.8,27.73,27.79,78233.0,24.5191,24.581,24.5191,24.5722,78233.0
2019-05-03 10:20:00,27.78,27.8,27.74,27.8,72077.0,24.5634,24.581,24.528,24.581,72077.0
2019-05-03 10:25:00,27.8,27.86,27.79,27.82,135560.0,24.581,24.6341,24.5722,24.5987,135560.0
2019-05-03 10:30:00,27.82,27.9,27.81,27.9,71158.0,24.5987,24.6695,24.5899,24.6695,71158.0
2019-05-03 10:35:00,27.9,27.94,27.88,27.89,64616.0,24.6695,24.7048,24.6518,24.6606,64616.0
2019-05-03 10:40:00,27.89,27.94,27.84,27.85,77445.0,24.6606,24.7048,24.6164,24.6252,77445.0
2019-05-03 10:45:00,27.85,27.86,27.77,27.79,194128.0,24.6252,24.6341,24.5545,24.5722,194128.0
2019-05-03 10:50:00,27.79,27.81,27.76,27.8,151527.0,24.5722,24.5899,24.5457,24.581,151527.0
2019-05-03 10:55:00,27.79,27.83,27.79,27.82,149500.0,24.5722,24.6076,24.5722,24.5987,149500.0
2019-05-03 11:00:00,27.81,27.83,27.79,27.79,92085.0,24.5899,24.6076,24.5722,24.5722,92085.0
2019-05-03 11:05:00,27.79,27.89,27.73,27.88,157421.0,24.5722,24.6606,24.5191,24.6518,157421.0
2019-05-03 11:10:00,27.89,27.94,27.85,27.91,145059.0,24.6606,24.7048,24.6252,24.6783,145059.0
2019-05-03 11:15:00,27.92,27.97,27.78,27.79,146396.0,24.6871,24.7314,24.5634,24.5722,146396.0
2019-05-03 11:20:00,27.79,27.85,27.78,27.84,34600.0,24.5722,24.6252,24.5634,24.6164,34600.0
2019-05-03 11:25:00,27.85,27.85,27.81,27.83,40531.0,24.6252,24.6252,24.5899,24.6076,40531.0
2019-05-03 11:30:00,27.83,27.83,27.76,27.77,79731.0,24.6076,24.6076,24.5457,24.5545,79731.0
2019-05-03 11:35:00,27.77,27.78,27.71,27.71,100537.0,24.5545,24.5634,24.5015,24.5015,100537.0
2019-05-03 11:40:00,27.71,27.75,27.66,27.67,63656.0,24.5015,24.5368,24.4572,24.4661,63656.0
2019-05-03 11:45:00,27.67,27.67,27.62,27.63,72819.0,24.4661,24.4661,24.4219,24.4307,72819.0
2019-05-03 11:50:00,27.63,27.72,27.62,27.72,32962.0,24.4307,24.5103,24.4219,24.5103,32962.0
2019-05-03 11:55:00,27.72,27.8,27.72,27.77,69478.0,24.5103,24.581,24.5103,24.5545,69478.0
2019-05-03 12:00:00,27.77,27.86,27.77,27.85,115046.0,24.5545,24.6341,24.5545,24.6252,115046.0
2019-05-03 12:05:00,27.85,27.93,27.84,27.91,98698.0,24.6252,24.696,24.6164,24.6783,98698.0
2019-05-03 12:10:00,27.92,27.94,27.86,27.87,49505.0,24.6871,24.7048,24.6341,24.6429,49505.0
2019-05-03 12:15:00,27.86,27.87,27.82,27.85,30872.0,24.6341,24.6429,24.5987,24.6252,30872.0
2019-05-03 12:20:00,27.85,27.88,27.81,27.83,37312.0,24.6252,24.6518,24.5899,24.6076,37312.0
2019-05-03 12:25:00,27.83,27.86,27.79,27.8,72671.0,24.6076,24.6341,24.5722,24.581,72671.0
2019-05-03 12:30:00,27.8,27.85,27.8,27.85,77027.0,24.581,24.6252,24.581,24.6252,77027.0
2019-05-03 12:35:00,27.85,27.97,27.85,27.96,55505.0,24.6252,24.7314,24.6252,24.7225,55505.0
2019-05-03 12:40:00,27.95,27.98,27.93,27.98,77927.0,24.7137,24.7402,24.696,24.7402,77927.0
2019-05-03 12:45:00,27.97,27.97,27.93,27.95,28023.0,24.7314,24.7314,24.696,24.7137,28023.0
2019-05-03 12:50:00,27.95,27.98,27.92,27.93,44465.0,24.7137,24.7402,24.6871,24.696,44465.0
2019-05-03 12:55:00,27.94,27.96,27.91,27.92,22994.0,24.7048,24.7225,24.6783,24.6871,22994.0
2019-05-03 13:00:00,27.91,27.92,27.88,27.88,26943.0,24.6783,24.6871,24.6518,24.6518,26943.0
2019-05-03 13:05:00,27.88,27.91,27.86,27.89,25308.0,24.6518,24.6783,24.6341,24.6606,25308.0
2019-05-03 13:10:00,27.89,27.9,27.88,27.89,21855.0,24.6606,24.6695,24.6518,24.6606,21855.0
2019-05-03 13:15:00,27.89,27.92,27.84,27.85,54289.0,24.6606,24.6871,24.6164,24.6252,54289.0
2019-05-03 13:20:00,27.85,27.9,27.83,27.87,76716.0,24.6252,24.6695,24.6076,24.6429,76716.0
2019-05-03 13:25:00,27.87,27.89,27.83,27.86,59901.0,24.6429,24.6606,24.6076,24.6341,59901.0
2019-05-03 13:30:00,27.86,27.88,27.83,27.86,61851.0,24.6341,24.6518,24.6076,24.6341,61851.0
2019-05-03 13:35:00,27.85,27.88,27.85,27.86,24754.0,24.6252,24.6518,24.6252,24.6341,24754.0
2019-05-03 13:40:00,27.85,27.88,27.84,27.86,19457.0,24.6252,24.6518,24.6164,24.6341,19457.0
2019-05-03 13:45:00,27.85,27.88,27.85,27.88,17732.0,24.6252,24.6518,24.6252,24.6518,17732.0
2019-05-03 13:50:00,27.87,27.88,27.82,27.83,56621.0,24.6429,24.6518,24.5987,24.6076,56621.0
2019-05-03 13:55:00,27.82,27.86,27.82,27.84,83785.0,24.5987,24.6341,24.5987,24.6164,83785.0
2019-05-03 14:00:00,27.83,27.84,27.79,27.8,45391.0,24.6076,24.6164,24.5722,24.581,45391.0
2019-05-03 14:05:00,27.8,27.83,27.8,27.8,21689.0,24.581,24.6076,24.581,24.581,21689.0
2019-05-03 14:10:00,27.8,27.83,27.79,27.82,29635.0,24.581,24.6076,24.5722,24.5987,29635.0
2019-05-03 14:15:00,27.82,27.84,27.81,27.84,30521.0,24.5987,24.6164,24.5899,24.6164,30521.0
2019-05-03 14:20:00,27.84,27.87,27.83,27.84,57878.0,24.6164,24.6429,24.6076,24.6164,57878.0
2019-05-03 14:25:00,27.84,27.91,27.83,27.89,83362.0,24.6164,24.6783,24.6076,24.6606,83362.0
2019-05-03 14:30:00,27.89,27.9,27.87,27.9,36225.0,24.6606,24.6695,24.6429,24.6695,36225.0
2019-05-03 14:35:00,27.9,27.91,27.86,27.88,44183.0,24.6695,24.6783,24.6341,24.6518,44183.0
2019-05-03 14:40:00,27.87,27.93,27.87,27.92,42331.0,24.6429,24.696,24.6429,24.6871,42331.0
2019-05-03 14:45:00,27.93,27.96,27.92,27.92,74351.0,24.696,24.7225,24.6871,24.6871,74351.0
2019-05-03 14:50:00,27.93,27.99,27.91,27.99,53041.0,24.696,24.749,24.6783,24.749,53041.0
2019-05-03 14:55:00,28.0,28.0,27.94,27.95,33509.0,24.7579,24.7579,24.7048,24.7137,33509.0
2019-05-03 15:00:00,27.94,27.97,27.89,27.9,61468.0,24.7048,24.7314,24.6606,24.6695,61468.0
2019-05-03 15:05:00,27.9,27.93,27.89,27.91,52168.0,24.6695,24.696,24.6606,24.6783,52168.0
2019-05-03 15:10:00,27.91,27.91,27.86,27.88,52027.0,24.6783,24.6783,24.6341,24.6518,52027.0
2019-05-03 15:15:00,27.89,27.89,27.84,27.85,72427.0,24.6606,24.6606,24.6164,24.6252,72427.0
2019-05-03 15:20:00,27.85,27.89,27.84,27.87,32824.0,24.6252,24.6606,24.6164,24.6429,32824.0
2019-05-03 15:25:00,27.87,27.9,27.86,27.87,74823.0,24.6429,24.6695,24.6341,24.6429,74823.0
2019-05-03 15:30:00,27.87,27.93,27.86,27.93,137504.0,24.6429,24.696,24.6341,24.696,137504.0
2019-05-03 15:35:00,27.92,27.93,27.89,27.89,83695.0,24.6871,24.696,24.6606,24.6606,83695.0
2019-05-03 15:40:00,27.89,27.91,27.87,27.88,148830.0,24.6606,24.6783,24.6429,24.6518,148830.0
2019-05-03 15:45:00,27.88,27.89,27.81,27.86,186836.0,24.6518,24.6606,24.5899,24.6341,186836.0
2019-05-03 15:50:00,27.86,27.89,27.82,27.86,187956.0,24.6341,24.6606,24.5987,24.6341,187956.0
2019-05-03 15:55:00,27.86,27.86,27.77,27.77,466843.0,24.6341,24.6341,24.5545,24.5545,466843.0
2019-05-06 09:30:00,27.5,27.65,27.38,27.44,245186.0,24.3158,24.4484,24.2097,24.2627,245186.0
2019-05-06 09:35:00,27.46,27.51,27.39,27.49,139385.0,24.2804,24.3246,24.2185,24.3069,139385.0
2019-05-06 09:40:00,27.5,27.53,27.35,27.4,127569.0,24.3158,24.3423,24.1831,24.2274,127569.0
2019-05-06 09:45:00,27.39,27.42,27.33,27.34,143860.0,24.2185,24.245,24.1655,24.1743,143860.0
2019-05-06 09:50:00,27.34,27.4,27.26,27.4,72821.0,24.1743,24.2274,24.1036,24.2274,72821.0
2019-05-06 09:55:00,27.4,27.59,27.4,27.59,70026.0,24.2274,24.3954,24.2274,24.3954,70026.0
2019-05-06 10:00:00,27.58,27.58,27.5,27.56,64496.0,24.3865,24.3865,24.3158,24.3688,64496.0
2019-05-06 10:05:00,27.56,27.73,27.56,27.71,69179.0,24.3688,24.5191,24.3688,24.5015,69179.0
2019-05-06 10:10:00,27.7,27.81,27.68,27.8,72048.0,24.4926,24.5899,24.4749,24.581,72048.0
2019-05-06 10:15:00,27.79,27.8,27.7,27.74,69636.0,24.5722,24.581,24.4926,24.528,69636.0
2019-05-06 10:20:00,27.74,27.74,27.62,27.64,46719.0,24.528,24.528,24.4219,24.4396,46719.0
2019-05-06 10:25:00,27.65,27.66,27.58,27.62,48411.0,24.4484,24.4572,24.3865,24.4219,48411.0
2019-05-06 10:30:00,27.61,27.61,27.54,27.56,39916.0,24.413,24.413,24.3511,24.3688,39916.0
2019-05-06 10:35:00,27.56,27.59,27.54,27.57,46401.0,24.3688,24.3954,24.3511,24.3777,46401.0
2019-05-06 10:40:00,27.59,27.64,27.56,27.57,86935.0,24.3954,24.4396,24.3688,24.3777,86935.0
2019-05-06 10:45:00,27.58,27.58,27.5,27.5,54411.0,24.3865,24.3865,24.3158,24.3158,54411.0
2019-05-06 10:50:00,27.51,27.6,27.5,27.57,27160.0,24.3246,24.4042,24.3158,24.3777,27160.0
2019-05-06 10:55:00,27.56,27.64,27.56,27.62,40142.0,24.3688,24.4396,24.3688,24.4219,40142.0
2019-05-06 11:00:00,27.62,27.63,27.52,27.56,52233.0,24.4219,24.4307,24.3335,24.3688,52233.0
2019-05-06 11:05:00,27.55,27.57,27.51,27.53,32528.0,24.36,24.3777,24.3246,24.3423,32528.0
2019-05-06 11:10:00,27.53,27.57,27.49,27.57,38327.0,24.3423,24.3777,24.3069,24.3777,38327.0
2019-05-06 11:15:00,27.58,27.68,27.56,27.68,45525.0,24.3865,24.4749,24.3688,24.4749,45525.0
2019-05-06 11:20:00,27.68,27.7,27.64,27.66,34113.0,24.4749,24.4926,24.4396,24.4572,34113.0
2019-05-06 11:25:00,27.67,27.68,27.61,27.64,35224.0,24.4661,24.4749,24.413,24.4396,35224.0
2019-05-06 11:30:00,27.64,27.67,27.58,27.61,55039.0,24.4396,24.4661,24.3865,24.413,55039.0
2019-05-06 11:35:00,27.62,27.67,27.62,27.64,32763.0,24.4219,24.4661,24.4219,24.4396,32763.0
2019-05-06 11:40:00,27.65,27.65,27.52,27.55,72446.0,24.4484,24.4484,24.3335,24.36,72446.0
2019-05-06 11:45:00,27.55,27.57,27.48,27.48,65163.0,24.36,24.3777,24.2981,24.2981,65163.0
2019-05-06 11:50:00,27.48,27.49,27.41,27.44,99890.0,24.2981,24.3069,24.2362,24.2627,99890.0
2019-05-06 11:55:00,27.44,27.44,27.4,27.43,75106.0,24.2627,24.2627,24.2274,24.2539,75106.0
2019-05-06 12:00:00,27.43,27.45,27.4,27.42,63346.0,24.2539,24.2716,24.2274,24.245,63346.0
2019-05-06 12:05:00,27.42,27.47,27.4,27.46,55268.0,24.245,24.2892,24.2274,24.2804,55268.0
2019-05-06 12:10:00,27.46,27.47,27.44,27.46,60019.0,24.2804,24.2892,24.2627,24.2804,60019.0
2019-05-06 12:15:00,27.46,27.54,27.46,27.53,44685.0,24.2804,24.3511,24.2804,24.3423,44685.0
2019-05-06 12:20:00,27.53,27.59,27.52,27.56,52410.0,24.3423,24.3954,24.3335,24.3688,52410.0
2019-05-06 12:25:00,27.56,27.56,27.5,27.5,46905.0,24.3688,24.3688,24.3158,24.3158,46905.0
2019-05-06 12:30:00,27.5,27.52,27.46,27.48,45770.0,24.3158,24.3335,24.2804,24.2981,45770.0
2019-05-06 12:35:00,27.49,27.53,27.48,27.5,52983.0,24.3069,24.3423,24.2981,24.3158,52983.0
2019-05-06 12:40:00,27.5,27.53,27.48,27.5,24969.0,24.3158,24.3423,24.2981,24.3158,24969.0
2019-05-06 12:45:00,27.5,27.51,27.45,27.46,45922.0,24.3158,24.3246,24.2716,24.2804,45922.0
2019-05-06 12:50:00,27.45,27.49,27.43,27.48,41575.0,24.2716,24.3069,24.2539,24.2981,41575.0
2019-05-06 12:55:00,27.48,27.49,27.43,27.44,33286.0,24.2981,24.3069,24.2539,24.2627,33286.0
2019-05-06 13:00:00,27.44,27.46,27.43,27.46,37224.0,24.2627,24.2804,24.2539,24.2804,37224.0
2019-05-06 13:05:00,27.47,27.52,27.47,27.48,47282.0,24.2892,24.3335,24.2892,24.2981,47282.0
2019-05-06 13:10:00,27.5,27.52,27.48,27.51,20235.0,24.3158,24.3335,24.2981,24.3246,20235.0
2019-05-06 13:15:00,27.51,27.57,27.51,27.55,31058.0,24.3246,24.3777,24.3246,24.36,31058.0
2019-05-06 13:20:00,27.56,27.6,27.54,27.58,35633.0,24.3688,24.4042,24.3511,24.3865,35633.0
2019-05-06 13:25:00,27.58,27.59,27.55,27.55,23631.0,24.3865,24.3954,24.36,24.36,23631.0
2019-05-06 13:30:00,27.54,27.57,27.53,27.56,42731.0,24.3511,24.3777,24.3423,24.3688,42731.0
2019-05-06 13:35:00,27.56,27.59,27.55,27.59,28770.0,24.3688,24.3954,24.36,24.3954,28770.0
2019-05-06 13:40:00,27.58,27.62,27.56,27.61,81915.0,24.3865,24.4219,24.3688,24.413,81915.0
2019-05-06 13:45:00,27.62,27.66,27.6,27.65,44742.0,24.4219,24.4572,24.4042,24.4484,44742.0
2019-05-06 13:50:00,27.66,27.73,27.65,27.71,45414.0,24.4572,24.5191,24.4484,24.5015,45414.0
2019-05-06 13:55:00,27.7,27.72,27.66,27.66,54475.0,24.4926,24.5103,24.4572,24.4572,54475.0
2019-05-06 14:00:00,27.66,27.71,27.65,27.69,51081.0,24.4572,24.5015,24.4484,24.4838,51081.0
2019-05-06 14:05:00,27.69,27.69,27.66,27.68,30876.0,24.4838,24.4838,24.4572,24.4749,30876.0
2019-05-06 14:10:00,27.69,27.72,27.68,27.72,58182.0,24.4838,24.5103,24.4749,24.5103,58182.0
2019-05-06 14:15:00,27.72,27.72,27.7,27.71,43536.0,24.5103,24.5103,24.4926,24.5015,43536.0
2019-05-06 14:20:00,27.71,27.72,27.69,27.71,31963.0,24.5015,24.5103,24.4838,24.5015,31963.0
2019-05-06 14:25:00,27.71,27.73,27.69,27.71,58870.0,24.5015,24.5191,24.4838,24.5015,58870.0
2019-05-06 14:30:00,27.7,27.74,27.69,27.73,33746.0,24.4926,24.528,24.4838,24.5191,33746.0
2019-05-06 14:35:00,27.74,27.76,27.71,27.76,43027.0,24.528,24.5457,24.5015,24.5457,43027.0
2019-05-06 14:40:00,27.75,27.76,27.73,27.75,16288.0,24.5368,24.5457,24.5191,24.5368,16288.0
2019-05-06 14:45:00,27.76,27.81,27.74,27.8,24764.0,24.5457,24.5899,24.528,24.581,24764.0
2019-05-06 14:50:00,27.8,27.84,27.8,27.82,51536.0,24.581,24.6164,24.581,24.5987,51536.0
2019-05-06 14:55:00,27.82,27.84,27.81,27.82,66418.0,24.5987,24.6164,24.5899,24.5987,66418.0
2019-05-06 15:00:00,27.81,27.84,27.81,27.84,50583.0,24.5899,24.6164,24.5899,24.6164,50583.0
2019-05-06 15:05:00,27.84,27.89,27.81,27.82,57671.0,24.6164,24.6606,24.5899,24.5987,57671.0
2019-05-06 15:10:00,27.82,27.82,27.79,27.82,116599.0,24.5987,24.5987,24.5722,24.5987,116599.0
2019-05-06 15:15:00,27.81,27.86,27.81,27.84,96715.0,24.5899,24.6341,24.5899,24.6164,96715.0
2019-05-06 15:20:00,27.84,27.87,27.8,27.83,90188.0,24.6164,24.6429,24.581,24.6076,90188.0
2019-05-06 15:25:00,27.82,27.85,27.79,27.8,112176.0,24.5987,24.6252,24.5722,24.581,112176.0
2019-05-06 15:30:00,27.8,27.81,27.73,27.76,147748.0,24.581,24.5899,24.5191,24.5457,147748.0
2019-05-06 15:35:00,27.76,27.78,27.67,27.69,117453.0,24.5457,24.5634,24.4661,24.4838,117453.0
2019-05-06 15:40:00,27.69,27.69,27.6,27.62,119941.0,24.4838,24.4838,24.4042,24.4219,119941.0
2019-05-06 15:45:00,27.62,27.64,27.6,27.62,152335.0,24.4219,24.4396,24.4042,24.4219,152335.0
2019-05-06 15:50:00,27.62,27.67,27.62,27.63,170690.0,24.4219,24.4661,24.4219,24.4307,170690.0
2019-05-06 15:55:00,27.63,27.65,27.61,27.64,384231.0,24.4307,24.4484,24.413,24.4396,384231.0
2019-05-07 09:30:00,27.22,27.37,27.02,27.04,234121.0,24.0682,24.2008,23.8914,23.909,234121.0
2019-05-07 09:35:00,27.05,27.21,26.96,27.13,222778.0,23.9179,24.0594,23.8383,23.9886,222778.0
2019-05-07 09:40:00,27.13,27.13,26.91,26.95,129153.0,23.9886,23.9886,23.7941,23.8295,129153.0
2019-05-07 09:45:00,26.94,26.95,26.78,26.78,170711.0,23.8206,23.8295,23.6791,23.6791,170711.0
2019-05-07 09:50:00,26.78,26.89,26.75,26.84,109617.0,23.6791,23.7764,23.6526,23.7322,109617.0
2019-05-07 09:55:00,26.84,26.95,26.81,26.91,89313.0,23.7322,23.8295,23.7057,23.7941,89313.0
2019-05-07 10:00:00,26.91,26.94,26.85,26.87,73684.0,23.7941,23.8206,23.741,23.7587,73684.0
2019-05-07 10:05:00,26.86,26.92,26.84,26.87,79492.0,23.7499,23.8029,23.7322,23.7587,79492.0
2019-05-07 10:10:00,26.87,26.87,26.81,26.83,60897.0,23.7587,23.7587,23.7057,23.7234,60897.0
2019-05-07 10:15:00,26.82,26.91,26.77,26.87,103013.0,23.7145,23.7941,23.6703,23.7587,103013.0
2019-05-07 10:20:00,26.88,26.94,26.87,26.92,48410.0,23.7676,23.8206,23.7587,23.8029,48410.0
2019-05-07 10:25:00,26.91,26.94,26.86,26.94,90695.0,23.7941,23.8206,23.7499,23.8206,90695.0
2019-05-07 10:30:00,26.94,26.97,26.84,26.85,65340.0,23.8206,23.8471,23.7322,23.741,65340.0
2019-05-07 10:35:00,26.85,26.87,26.77,26.79,109317.0,23.741,23.7587,23.6703,23.688,109317.0
2019-05-07 10:40:00,26.78,26.82,26.76,26.81,53780.0,23.6791,23.7145,23.6615,23.7057,53780.0
2019-05-07 10:45:00,26.8,26.82,26.71,26.72,111987.0,23.6968,23.7145,23.6172,23.6261,111987.0
2019-05-07 10:50:00,26.72,26.73,26.66,26.68,118038.0,23.6261,23.6349,23.573,23.5907,118038.0
2019-05-07 10:55:00,26.68,26.71,26.63,26.68,90611.0,23.5907,23.6172,23.5465,23.5907,90611.0
2019-05-07 11:00:00,26.69,26.75,26.67,26.7,105752.0,23.5996,23.6526,23.5819,23.6084,105752.0
2019-05-07 11:05:00,26.7,26.79,26.67,26.78,94884.0,23.6084,23.688,23.5819,23.6791,94884.0
2019-05-07 11:10:00,26.77,26.82,26.75,26.8,103319.0,23.6703,23.7145,23.6526,23.6968,103319.0
2019-05-07 11:15:00,26.8,26.82,26.74,26.75,106970.0,23.6968,23.7145,23.6438,23.6526,106970.0
2019-05-07 11:20:00,26.74,26.8,26.71,26.74,118474.0,23.6438,23.6968,23.6172,23.6438,118474.0
2019-05-07 11:25:00,26.74,26.83,26.71,26.8,88779.0,23.6438,23.7234,23.6172,23.6968,88779.0
2019-05-07 11:30:00,26.79,26.82,26.74,26.76,79671.0,23.688,23.7145,23.6438,23.6615,79671.0
2019-05-07 11:35:00,26.76,26.76,26.66,26.73,133495.0,23.6615,23.6615,23.573,23.6349,133495.0
2019-05-07 11:40:00,26.74,26.82,26.74,26.78,136084.0,23.6438,23.7145,23.6438,23.6791,136084.0
2019-05-07 11:45:00,26.77,26.9,26.77,26.88,178600.0,23.6703,23.7852,23.6703,23.7676,178600.0
2019-05-07 11:50:00,26.87,26.88,26.8,26.85,102463.0,23.7587,23.7676,23.6968,23.741,102463.0
2019-05-07 11:55:00,26.85,26.86,26.73,26.75,88105.0,23.741,23.7499,23.6349,23.6526,88105.0
2019-05-07 12:00:00,26.75,26.75,26.67,26.71,88754.0,23.6526,23.6526,23.5819,23.6172,88754.0
2019-05-07 12:05:00,26.71,26.79,26.71,26.75,59152.0,23.6172,23.688,23.6172,23.6526,59152.0
2019-05-07 12:10:00,26.75,26.79,26.75,26.76,147658.0,23.6526,23.688,23.6526,23.6615,147658.0
2019-05-07 12:15:00,26.76,26.82,26.76,26.8,53439.0,23.6615,23.7145,23.6615,23.6968,53439.0
2019-05-07 12:20:00,26.8,26.85,26.8,26.85,41544.0,23.6968,23.741,23.6968,23.741,41544.0
2019-05-07 12:25:00,26.85,26.89,26.83,26.87,71319.0,23.741,23.7764,23.7234,23.7587,71319.0
2019-05-07 12:30:00,26.88,26.89,26.83,26.84,39500.0,23.7676,23.7764,23.7234,23.7322,39500.0
2019-05-07 12:35:00,26.84,26.92,26.83,26.92,81937.0,23.7322,23.8029,23.7234,23.8029,81937.0
2019-05-07 12:40:00,26.91,26.92,26.87,26.91,38482.0,23.7941,23.8029,23.7587,23.7941,38482.0
2019-05-07 12:45:00,26.91,26.96,26.9,26.96,73016.0,23.7941,23.8383,23.7852,23.8383,73016.0
2019-05-07 12:50:00,26.96,26.98,26.93,26.94,269164.0,23.8383,23.856,23.8118,23.8206,269164.0
2019-05-07 12:55:00,26.94,26.95,26.86,26.88,54164.0,23.8206,23.8295,23.7499,23.7676,54164.0
2019-05-07 13:00:00,26.88,26.9,26.86,26.87,33081.0,23.7676,23.7852,23.7499,23.7587,33081.0
2019-05-07 13:05:00,26.87,26.88,26.79,26.8,219211.0,23.7587,23.7676,23.688,23.6968,219211.0
2019-05-07 13:10:00,26.8,26.84,26.78,26.8,280289.0,23.6968,23.7322,23.6791,23.6968,280289.0
2019-05-07 13:15:00,26.8,26.8,26.76,26.77,43794.0,23.6968,23.6968,23.6615,23.6703,43794.0
2019-05-07 13:20:00,26.77,26.77,26.71,26.72,76933.0,23.6703,23.6703,23.6172,23.6261,76933.0
2019-05-07 13:25:00,26.72,26.73,26.69,26.7,96409.0,23.6261,23.6349,23.5996,23.6084,96409.0
2019-05-07 13:30:00,26.69,26.74,26.67,26.73,171976.0,23.5996,23.6438,23.5819,23.6349,171976.0
2019-05-07 13:35:00,26.73,26.73,26.63,26.64,83852.0,23.6349,23.6349,23.5465,23.5554,83852.0
2019-05-07 13:40:00,26.63,26.64,26.59,26.61,106477.0,23.5465,23.5554,23.5111,23.5288,106477.0
2019-05-07 13:45:00,26.6,26.68,26.6,26.67,130701.0,23.52,23.5907,23.52,23.5819,130701.0
2019-05-07 13:50:00,26.67,26.74,26.66,26.71,92753.0,23.5819,23.6438,23.573,23.6172,92753.0
2019-05-07 13:55:00,26.71,26.73,26.66,26.66,37469.0,23.6172,23.6349,23.573,23.573,37469.0
2019-05-07 14:00:00,26.66,26.71,26.66,26.69,71130.0,23.573,23.6172,23.573,23.5996,71130.0
2019-05-07 14:05:00,26.7,26.75,26.69,26.74,119870.0,23.6084,23.6526,23.5996,23.6438,119870.0
2019-05-07 14:10:00,26.73,26.74,26.68,26.7,48975.0,23.6349,23.6438,23.5907,23.6084,48975.0
2019-05-07 14:15:00,26.7,26.74,26.68,26.74,64990.0,23.6084,23.6438,23.5907,23.6438,64990.0
2019-05-07 14:20:00,26.73,26.77,26.71,26.73,60295.0,23.6349,23.6703,23.6172,23.6349,60295.0
2019-05-07 14:25:00,26.72,26.74,26.69,26.69,86747.0,23.6261,23.6438,23.5996,23.5996,86747.0
2019-05-07 14:30:00,26.7,26.77,26.69,26.77,170255.0,23.6084,23.6703,23.5996,23.6703,170255.0
2019-05-07 14:35:00,26.77,26.86,26.76,26.83,135287.0,23.6703,23.7499,23.6615,23.7234,135287.0
2019-05-07 14:40:00,26.83,26.85,26.76,26.77,175072.0,23.7234,23.741,23.6615,23.6703,175072.0
2019-05-07 14:45:00,26.76,26.82,26.74,26.75,45045.0,23.6615,23.7145,23.6438,23.6526,45045.0
2019-05-07 14:50:00,26.75,26.82,26.75,26.82,85476.0,23.6526,23.7145,23.6526,23.7145,85476.0
2019-05-07 14:55:00,26.83,26.87,26.83,26.86,86042.0,23.7234,23.7587,23.7234,23.7499,86042.0
2019-05-07 15:00:00,26.86,26.87,26.81,26.82,108853.0,23.7499,23.7587,23.7057,23.7145,108853.0
2019-05-07 15:05:00,26.82,26.89,26.8,26.89,56771.0,23.7145,23.7764,23.6968,23.7764,56771.0
2019-05-07 15:10:00,26.89,27.01,26.88,27.01,150555.0,23.7764,23.8825,23.7676,23.8825,150555.0
2019-05-07 15:15:00,27.01,27.03,26.92,26.93,120329.0,23.8825,23.9002,23.8029,23.8118,120329.0
2019-05-07 15:20:00,26.93,26.94,26.85,26.85,150630.0,23.8118,23.8206,23.741,23.741,150630.0
2019-05-07 15:25:00,26.86,26.88,26.82,26.84,74378.0,23.7499,23.7676,23.7145,23.7322,74378.0
2019-05-07 15:30:00,26.83,26.85,26.78,26.79,142495.0,23.7234,23.741,23.6791,23.688,142495.0
2019-05-07 15:35:00,26.8,26.8,26.74,26.78,117214.0,23.6968,23.6968,23.6438,23.6791,117214.0
2019-05-07 15:40:00,26.78,26.86,26.77,26.86,233457.0,23.6791,23.7499,23.6703,23.7499,233457.0
2019-05-07 15:45:00,26.86,26.9,26.85,26.9,199736.0,23.7499,23.7852,23.741,23.7852,199736.0
2019-05-07 15:50:00,26.9,26.96,26.87,26.92,306927.0,23.7852,23.8383,23.7587,23.8029,306927.0
2019-05-07 15:55:00,26.91,26.97,26.9,26.94,514195.0,23.7941,23.8471,23.7852,23.8206,514195.0
2019-05-08 09:30:00,26.85,26.99,26.79,26.96,178805.0,23.741,23.8648,23.688,23.8383,178805.0
2019-05-08 09:35:00,26.95,27.14,26.94,27.13,116335.0,23.8295,23.9975,23.8206,23.9886,116335.0
2019-05-08 09:40:00,27.14,27.16,26.95,27.01,166693.0,23.9975,24.0151,23.8295,23.8825,166693.0
2019-05-08 09:45:00,27.02,27.1,26.99,27.03,134238.0,23.8914,23.9621,23.8648,23.9002,134238.0
2019-05-08 09:50:00,27.03,27.05,26.97,27.0,107143.0,23.9002,23.9179,23.8471,23.8737,107143.0
2019-05-08 09:55:00,26.99,27.01,26.89,26.9,83083.0,23.8648,23.8825,23.7764,23.7852,83083.0
2019-05-08 10:00:00,26.91,26.95,26.82,26.85,86270.0,23.7941,23.8295,23.7145,23.741,86270.0
2019-05-08 10:05:00,26.85,26.93,26.81,26.93,125831.0,23.741,23.8118,23.7057,23.8118,125831.0
2019-05-08 10:10:00,26.92,26.99,26.84,26.99,212282.0,23.8029,23.8648,23.7322,23.8648,212282.0
2019-05-08 10:15:00,26.99,26.99,26.87,26.87,80471.0,23.8648,23.8648,23.7587,23.7587,80471.0
2019-05-08 10:20:00,26.87,26.88,26.81,26.86,172828.0,23.7587,23.7676,23.7057,23.7499,172828.0
2019-05-08 10:25:00,26.85,26.85,26.77,26.78,100365.0,23.741,23.741,23.6703,23.6791,100365.0
2019-05-08 10:30:00,26.78,26.91,26.74,26.79,121919.0,23.6791,23.7941,23.6438,23.688,121919.0
2019-05-08 10:35:00,26.79,26.93,26.79,26.93,79151.0,23.688,23.8118,23.688,23.8118,79151.0
2019-05-08 10:40:00,26.93,26.96,26.89,26.91,49565.0,23.8118,23.8383,23.7764,23.7941,49565.0
2019-05-08 10:45:00,26.9,26.98,26.87,26.87,77605.0,23.7852,23.856,23.7587,23.7587,77605.0
2019-05-08 10:50:00,26.88,26.89,26.75,26.76,56323.0,23.7676,23.7764,23.6526,23.6615,56323.0
2019-05-08 10:55:00,26.77,26.78,26.68,26.78,266537.0,23.6703,23.6791,23.5907,23.6791,266537.0
2019-05-08 11:00:00,26.77,26.91,26.74,26.9,119943.0,23.6703,23.7941,23.6438,23.7852,119943.0
2019-05-08 11:05:00,26.9,27.02,26.89,26.94,143609.0,23.7852,23.8914,23.7764,23.8206,143609.0
2019-05-08 11:10:00,26.94,26.99,26.91,26.93,110581.0,23.8206,23.8648,23.7941,23.8118,110581.0
2019-05-08 11:15:00,26.93,26.96,26.84,26.85,135396.0,23.8118,23.8383,23.7322,23.741,135396.0
2019-05-08 11:20:00,26.85,26.87,26.81,26.84,104965.0,23.741,23.7587,23.7057,23.7322,104965.0
2019-05-08 11:25:00,26.84,26.85,26.75,26.76,86182.0,23.7322,23.741,23.6526,23.6615,86182.0
2019-05-08 11:30:00,26.76,26.83,26.71,26.75,146669.0,23.6615,23.7234,23.6172,23.6526,146669.0
2019-05-08 11:35:00,26.75,26.77,26.64,26.67,129579.0,23.6526,23.6703,23.5554,23.5819,129579.0
2019-05-08 11:40:00,26.67,26.68,26.59,26.61,120054.0,23.5819,23.5907,23.5111,23.5288,120054.0
2019-05-08 11:45:00,26.61,26.72,26.6,26.71,115315.0,23.5288,23.6261,23.52,23.6172,115315.0
2019-05-08 11:50:00,26.71,26.71,26.65,26.67,94620.0,23.6172,23.6172,23.5642,23.5819,94620.0
2019-05-08 11:55:00,26.67,26.73,26.64,26.66,80553.0,23.5819,23.6349,23.5554,23.573,80553.0
2019-05-08 12:00:00,26.66,26.67,26.56,26.59,90439.0,23.573,23.5819,23.4846,23.5111,90439.0
2019-05-08 12:05:00,26.59,26.61,26.52,26.53,65527.0,23.5111,23.5288,23.4492,23.4581,65527.0
2019-05-08 12:10:00,26.53,26.55,26.5,26.52,95135.0,23.4581,23.4758,23.4316,23.4492,95135.0
2019-05-08 12:15:00,26.51,26.56,26.5,26.52,81284.0,23.4404,23.4846,23.4316,23.4492,81284.0
2019-05-08 12:20:00,26.51,26.54,26.5,26.53,66991.0,23.4404,23.4669,23.4316,23.4581,66991.0
2019-05-08 12:25:00,26.52,26.54,26.49,26.5,135075.0,23.4492,23.4669,23.4227,23.4316,135075.0
2019-05-08 12:30:00,26.49,26.5,26.42,26.43,183454.0,23.4227,23.4316,23.3608,23.3697,183454.0
2019-05-08 12:35:00,26.44,26.45,26.36,26.37,172231.0,23.3785,23.3874,23.3078,23.3166,172231.0
2019-05-08 12:40:00,26.37,26.39,26.3,26.39,208886.0,23.3166,23.3343,23.2547,23.3343,208886.0
2019-05-08 12:45:00,26.39,26.4,26.34,26.38,82342.0,23.3343,23.3431,23.2901,23.3255,82342.0
2019-05-08 12:50:00,26.38,26.43,26.37,26.38,91567.0,23.3255,23.3697,23.3166,23.3255,91567.0
2019-05-08 12:55:00,26.38,26.4,26.36,26.37,71456.0,23.3255,23.3431,23.3078,23.3166,71456.0
2019-05-08 13:00:00,26.37,26.39,26.33,26.36,127415.0,23.3166,23.3343,23.2812,23.3078,127415.0
2019-05-08 13:05:00,26.35,26.36,26.28,26.3,106204.0,23.2989,23.3078,23.237,23.2547,106204.0
2019-05-08 13:10:00,26.31,26.34,26.29,26.33,97545.0,23.2636,23.2901,23.2459,23.2812,97545.0
2019-05-08 13:15:00,26.33,26.35,26.25,26.33,213685.0,23.2812,23.2989,23.2105,23.2812,213685.0
2019-05-08 13:20:00,26.34,26.39,26.32,26.36,84190.0,23.2901,23.3343,23.2724,23.3078,84190.0
2019-05-08 13:25:00,26.36,26.36,26.29,26.3,68095.0,23.3078,23.3078,23.2459,23.2547,68095.0
2019-05-08 13:30:00,26.3,26.36,26.26,26.36,122982.0,23.2547,23.3078,23.2194,23.3078,122982.0
2019-05-08 13:35:00,26.36,26.37,26.3,26.31,94871.0,23.3078,23.3166,23.2547,23.2636,94871.0
2019-05-08 13:40:00,26.32,26.37,26.3,26.33,130037.0,23.2724,23.3166,23.2547,23.2812,130037.0
2019-05-08 13:45:00,26.33,26.37,26.29,26.31,92750.0,23.2812,23.3166,23.2459,23.2636,92750.0
2019-05-08 13:50:00,26.31,26.32,26.26,26.27,65219.0,23.2636,23.2724,23.2194,23.2282,65219.0
2019-05-08 13:55:00,26.27,26.32,26.25,26.3,79178.0,23.2282,23.2724,23.2105,23.2547,79178.0
2019-05-08 14:00:00,26.3,26.33,26.28,26.3,49125.0,23.2547,23.2812,23.237,23.2547,49125.0
2019-05-08 14:05:00,26.31,26.38,26.3,26.38,62457.0,23.2636,23.3255,23.2547,23.3255,62457.0
2019-05-08 14:10:00,26.37,26.37,26.31,26.34,50036.0,23.3166,23.3166,23.2636,23.2901,50036.0
2019-05-08 14:15:00,26.34,26.37,26.33,26.33,56525.0,23.2901,23.3166,23.2812,23.2812,56525.0
2019-05-08 14:20:00,26.33,26.34,26.3,26.34,91885.0,23.2812,23.2901,23.2547,23.2901,91885.0
2019-05-08 14:25:00,26.33,26.4,26.32,26.39,95905.0,23.2812,23.3431,23.2724,23.3343,95905.0
2019-05-08 14:30:00,26.39,26.51,26.39,26.51,193852.0,23.3343,23.4404,23.3343,23.4404,193852.0
2019-05-08 14:35:00,26.51,26.53,26.45,26.52,118950.0,23.4404,23.4581,23.3874,23.4492,118950.0
2019-05-08 14:40:00,26.51,26.53,26.5,26.52,95511.0,23.4404,23.4581,23.4316,23.4492,95511.0
2019-05-08 14:45:00,26.51,26.52,26.49,26.5,68704.0,23.4404,23.4492,23.4227,23.4316,68704.0
2019-05-08 14:50:00,26.5,26.53,26.49,26.53,72140.0,23.4316,23.4581,23.4227,23.4581,72140.0
2019-05-08 14:55:00,26.52,26.56,26.49,26.53,76968.0,23.4492,23.4846,23.4227,23.4581,76968.0
2019-05-08 15:00:00,26.53,26.56,26.47,26.51,87007.0,23.4581,23.4846,23.405,23.4404,87007.0
2019-05-08 15:05:00,26.52,26.54,26.5,26.51,61848.0,23.4492,23.4669,23.4316,23.4404,61848.0
2019-05-08 15:10:00,26.51,26.54,26.5,26.5,93558.0,23.4404,23.4669,23.4316,23.4316,93558.0
2019-05-08 15:15:00,26.5,26.56,26.49,26.55,266305.0,23.4316,23.4846,23.4227,23.4758,266305.0
2019-05-08 15:20:00,26.55,26.64,26.55,26.64,158486.0,23.4758,23.5554,23.4758,23.5554,158486.0
2019-05-08 15:25:00,26.64,26.67,26.57,26.59,149637.0,23.5554,23.5819,23.4935,23.5111,149637.0
2019-05-08 15:30:00,26.59,26.61,26.56,26.59,100829.0,23.5111,23.5288,23.4846,23.5111,100829.0
2019-05-08 15:35:00,26.6,26.64,26.58,26.62,210342.0,23.52,23.5554,23.5023,23.5377,210342.0
2019-05-08 15:40:00,26.62,26.63,26.57,26.59,191383.0,23.5377,23.5465,23.4935,23.5111,191383.0
2019-05-08 15:45:00,26.59,26.6,26.54,26.57,401804.0,23.5111,23.52,23.4669,23.4935,401804.0
2019-05-08 15:50:00,26.57,26.6,26.52,26.58,388596.0,23.4935,23.52,23.4492,23.5023,388596.0
2019-05-08 15:55:00,26.57,26.57,26.47,26.49,747751.0,23.4935,23.4935,23.405,23.4227,747751.0
2019-05-09 09:30:00,26.18,26.22,26.01,26.14,167479.0,23.1486,23.184,22.9983,23.1132,167479.0
2019-05-09 09:35:00,26.13,26.19,25.96,26.11,196262.0,23.1044,23.1575,22.9541,23.0867,196262.0
2019-05-09 09:40:00,26.11,26.14,25.93,25.93,135664.0,23.0867,23.1132,22.9276,22.9276,135664.0
2019-05-09 09:45:00,25.93,26.02,25.9,25.99,106405.0,22.9276,23.0071,22.901,22.9806,106405.0
2019-05-09 09:50:00,25.98,25.98,25.85,25.88,90505.0,22.9718,22.9718,22.8568,22.8834,90505.0
2019-05-09 09:55:00,25.88,25.95,25.87,25.93,74843.0,22.8834,22.9452,22.8745,22.9276,74843.0
2019-05-09 10:00:00,25.93,25.93,25.81,25.87,253489.0,22.9276,22.9276,22.8215,22.8745,253489.0
2019-05-09 10:05:00,25.86,25.89,25.74,25.74,267546.0,22.8657,22.8922,22.7596,22.7596,267546.0
2019-05-09 10:10:00,25.75,25.76,25.65,25.67,137548.0,22.7684,22.7772,22.68,22.6977,137548.0
2019-05-09 10:15:00,25.67,25.72,25.53,25.54,259687.0,22.6977,22.7419,22.5739,22.5827,259687.0
2019-05-09 10:20:00,25.55,25.57,25.49,25.54,259211.0,22.5916,22.6092,22.5385,22.5827,259211.0
2019-05-09 10:25:00,25.53,25.62,25.47,25.6,145829.0,22.5739,22.6535,22.5208,22.6358,145829.0
2019-05-09 10:30:00,25.61,25.7,25.58,25.63,102978.0,22.6446,22.7242,22.6181,22.6623,102978.0
2019-05-09 10:35:00,25.64,25.66,25.61,25.62,98038.0,22.6711,22.6888,22.6446,22.6535,98038.0
2019-05-09 10:40:00,25.63,25.75,25.62,25.67,79337.0,22.6623,22.7684,22.6535,22.6977,79337.0
2019-05-09 10:45:00,25.67,25.71,25.62,25.68,264692.0,22.6977,22.733,22.6535,22.7065,264692.0
2019-05-09 10:50:00,25.68,25.74,25.66,25.71,121866.0,22.7065,22.7596,22.6888,22.733,121866.0
2019-05-09 10:55:00,25.71,25.78,25.68,25.71,239497.0,22.733,22.7949,22.7065,22.733,239497.0
2019-05-09 11:00:00,25.71,25.79,25.68,25.79,51720.0,22.733,22.8038,22.7065,22.8038,51720.0
2019-05-09 11:05:00,25.79,25.83,25.75,25.82,147814.0,22.8038,22.8391,22.7684,22.8303,147814.0
2019-05-09 11:10:00,25.82,25.92,25.8,25.89,127739.0,22.8303,22.9187,22.8126,22.8922,127739.0
2019-05-09 11:15:00,25.9,25.94,25.88,25.89,230693.0,22.901,22.9364,22.8834,22.8922,230693.0
2019-05-09 11:20:00,25.89,25.9,25.7,25.78,188339.0,22.8922,22.901,22.7242,22.7949,188339.0
2019-05-09 11:25:00,25.78,25.8,25.63,25.67,120837.0,22.7949,22.8126,22.6623,22.6977,120837.0
2019-05-09 11:30:00,25.67,25.8,25.66,25.77,95082.0,22.6977,22.8126,22.6888,22.7861,95082.0
2019-05-09 11:35:00,25.77,25.94,25.76,25.94,237870.0,22.7861,22.9364,22.7772,22.9364,237870.0
2019-05-09 11:40:00,25.94,25.96,25.87,25.9,101558.0,22.9364,22.9541,22.8745,22.901,101558.0
2019-05-09 11:45:00,25.89,25.94,25.89,25.92,86243.0,22.8922,22.9364,22.8922,22.9187,86243.0
2019-05-09 11:50:00,25.92,25.95,25.87,25.92,159605.0,22.9187,22.9452,22.8745,22.9187,159605.0
2019-05-09 11:55:00,25.93,25.97,25.82,25.85,212298.0,22.9276,22.9629,22.8303,22.8568,212298.0
2019-05-09 12:00:00,25.86,25.89,25.84,25.86,167586.0,22.8657,22.8922,22.848,22.8657,167586.0
2019-05-09 12:05:00,25.86,25.89,25.82,25.89,168407.0,22.8657,22.8922,22.8303,22.8922,168407.0
2019-05-09 12:10:00,25.89,25.91,25.85,25.9,111267.0,22.8922,22.9099,22.8568,22.901,111267.0
2019-05-09 12:15:00,25.9,25.99,25.87,25.99,66421.0,22.901,22.9806,22.8745,22.9806,66421.0
2019-05-09 12:20:00,25.99,25.99,25.92,25.94,112435.0,22.9806,22.9806,22.9187,22.9364,112435.0
2019-05-09 12:25:00,25.95,26.0,25.91,25.97,223388.0,22.9452,22.9895,22.9099,22.9629,223388.0
2019-05-09 12:30:00,25.98,26.06,25.97,26.05,217017.0,22.9718,23.0425,22.9629,23.0337,217017.0
2019-05-09 12:35:00,26.05,26.13,26.01,26.05,284735.0,23.0337,23.1044,22.9983,23.0337,284735.0
2019-05-09 12:40:00,26.06,26.1,25.95,25.98,153879.0,23.0425,23.0779,22.9452,22.9718,153879.0
2019-05-09 12:45:00,25.98,26.01,25.92,25.98,164847.0,22.9718,22.9983,22.9187,22.9718,164847.0
2019-05-09 12:50:00,25.97,26.01,25.94,25.99,63121.0,22.9629,22.9983,22.9364,22.9806,63121.0
2019-05-09 12:55:00,25.99,26.05,25.96,26.02,99955.0,22.9806,23.0337,22.9541,23.0071,99955.0
2019-05-09 13:00:00,26.03,26.17,26.03,26.16,93194.0,23.016,23.1398,23.016,23.1309,93194.0
2019-05-09 13:05:00,26.15,26.15,26.06,26.08,176458.0,23.1221,23.1221,23.0425,23.0602,176458.0
2019-05-09 13:10:00,26.08,26.11,26.03,26.09,89267.0,23.0602,23.0867,23.016,23.069,89267.0
2019-05-09 13:15:00,26.09,26.1,25.97,26.0,122110.0,23.069,23.0779,22.9629,22.9895,122110.0
2019-05-09 13:20:00,26.0,26.01,25.95,25.97,109220.0,22.9895,22.9983,22.9452,22.9629,109220.0
2019-05-09 13:25:00,25.98,26.02,25.97,26.01,49996.0,22.9718,23.0071,22.9629,22.9983,49996.0
2019-05-09 13:30:00,26.02,26.03,25.97,25.99,126093.0,23.0071,23.016,22.9629,22.9806,126093.0
2019-05-09 13:35:00,25.98,26.01,25.95,25.96,58077.0,22.9718,22.9983,22.9452,22.9541,58077.0
2019-05-09 13:40:00,25.95,25.99,25.94,25.97,35181.0,22.9452,22.9806,22.9364,22.9629,35181.0
2019-05-09 13:45:00,25.97,26.08,25.95,26.06,77135.0,22.9629,23.0602,22.9452,23.0425,77135.0
2019-05-09 13:50:00,26.06,26.09,26.03,26.05,120204.0,23.0425,23.069,23.016,23.0337,120204.0
2019-05-09 13:55:00,26.05,26.05,25.88,25.89,254241.0,23.0337,23.0337,22.8834,22.8922,254241.0
2019-05-09 14:00:00,25.89,26.01,25.89,25.95,129442.0,22.8922,22.9983,22.8922,22.9452,129442.0
2019-05-09 14:05:00,25.95,26.0,25.95,25.98,45079.0,22.9452,22.9895,22.9452,22.9718,45079.0
2019-05-09 14:10:00,25.98,26.0,25.96,25.99,30670.0,22.9718,22.9895,22.9541,22.9806,30670.0
2019-05-09 14:15:00,25.99,26.06,25.99,26.04,52564.0,22.9806,23.0425,22.9806,23.0248,52564.0
2019-05-09 14:20:00,26.04,26.1,26.04,26.08,64809.0,23.0248,23.0779,23.0248,23.0602,64809.0
2019-05-09 14:25:00,26.08,26.1,26.0,26.01,93085.0,23.0602,23.0779,22.9895,22.9983,93085.0
2019-05-09 14:30:00,26.01,26.01,25.98,25.99,70802.0,22.9983,22.9983,22.9718,22.9806,70802.0
2019-05-09 14:35:00,25.99,26.08,25.98,26.06,98933.0,22.9806,23.0602,22.9718,23.0425,98933.0
2019-05-09 14:40:00,26.06,26.1,26.05,26.07,57523.0,23.0425,23.0779,23.0337,23.0514,57523.0
2019-05-09 14:45:00,26.08,26.08,26.03,26.05,66271.0,23.0602,23.0602,23.016,23.0337,66271.0
2019-05-09 14:50:00,26.05,26.07,26.03,26.06,113786.0,23.0337,23.0514,23.016,23.0425,113786.0
2019-05-09 14:55:00,26.06,26.06,25.92,25.95,83960.0,23.0425,23.0425,22.9187,22.9452,83960.0
2019-05-09 15:00:00,25.95,25.96,25.9,25.92,77743.0,22.9452,22.9541,22.901,22.9187,77743.0
2019-05-09 15:05:00,25.92,25.92,25.83,25.85,141919.0,22.9187,22.9187,22.8391,22.8568,141919.0
2019-05-09 15:10:00,25.86,25.92,25.84,25.89,60142.0,22.8657,22.9187,22.848,22.8922,60142.0
2019-05-09 15:15:00,25.89,25.94,25.88,25.93,122864.0,22.8922,22.9364,22.8834,22.9276,122864.0
2019-05-09 15:20:00,25.93,25.93,25.89,25.89,126597.0,22.9276,22.9276,22.8922,22.8922,126597.0
2019-05-09 15:25:00,25.9,25.98,25.89,25.98,82235.0,22.901,22.9718,22.8922,22.9718,82235.0
2019-05-09 15:30:00,25.98,26.06,25.95,26.04,178491.0,22.9718,23.0425,22.9452,23.0248,178491.0
2019-05-09 15:35:00,26.04,26.07,26.0,26.03,158489.0,23.0248,23.0514,22.9895,23.016,158489.0
2019-05-09 15:40:00,26.04,26.04,25.96,25.99,181017.0,23.0248,23.0248,22.9541,22.9806,181017.0
2019-05-09 15:45:00,25.99,26.0,25.87,25.88,231706.0,22.9806,22.9895,22.8745,22.8834,231706.0
2019-05-09 15:50:00,25.88,25.99,25.87,25.97,286266.0,22.8834,22.9806,22.8745,22.9629,286266.0
2019-05-09 15:55:00,25.96,26.01,25.94,25.97,689648.0,22.9541,22.9983,22.9364,22.9629,689648.0
2019-05-10 09:30:00,25.85,25.88,25.62,25.72,222568.0,22.8568,22.8834,22.6535,22.7419,222568.0
2019-05-10 09:35:00,25.72,25.82,25.69,25.8,120821.0,22.7419,22.8303,22.7154,22.8126,120821.0
2019-05-10 09:40:00,25.8,25.82,25.56,25.59,134432.0,22.8126,22.8303,22.6004,22.6269,134432.0
2019-05-10 09:45:00,25.6,25.63,25.55,25.59,180072.0,22.6358,22.6623,22.5916,22.6269,180072.0
2019-05-10 09:50:00,25.59,25.59,25.44,25.47,181985.0,22.6269,22.6269,22.4943,22.5208,181985.0
2019-05-10 09:55:00,25.46,25.56,25.42,25.52,131534.0,22.512,22.6004,22.4766,22.565,131534.0
2019-05-10 10:00:00,25.52,25.57,25.4,25.4,132956.0,22.565,22.6092,22.4589,22.4589,132956.0
2019-05-10 10:05:00,25.41,25.42,25.34,25.35,196643.0,22.4678,22.4766,22.4059,22.4147,196643.0
2019-05-10 10:10:00,25.36,25.39,25.34,25.37,82191.0,22.4236,22.4501,22.4059,22.4324,82191.0
2019-05-10 10:15:00,25.36,25.36,25.25,25.26,132437.0,22.4236,22.4236,22.3263,22.3351,132437.0
2019-05-10 10:20:00,25.25,25.29,25.23,25.28,85726.0,22.3263,22.3617,22.3086,22.3528,85726.0
2019-05-10 10:25:00,25.28,25.36,25.28,25.33,67109.0,22.3528,22.4236,22.3528,22.397,67109.0
2019-05-10 10:30:00,25.33,25.34,25.26,25.27,102442.0,22.397,22.4059,22.3351,22.344,102442.0
2019-05-10 10:35:00,25.28,25.3,25.15,25.18,156967.0,22.3528,22.3705,22.2379,22.2644,156967.0
2019-05-10 10:40:00,25.19,25.19,25.05,25.15,162767.0,22.2732,22.2732,22.1495,22.2379,162767.0
2019-05-10 10:45:00,25.15,25.26,25.14,25.19,121756.0,22.2379,22.3351,22.229,22.2732,121756.0
2019-05-10 10:50:00,25.19,25.27,25.19,25.26,56303.0,22.2732,22.344,22.2732,22.3351,56303.0
2019-05-10 10:55:00,25.27,25.37,25.25,25.28,195218.0,22.344,22.4324,22.3263,22.3528,195218.0
2019-05-10 11:00:00,25.28,25.3,25.18,25.28,120579.0,22.3528,22.3705,22.2644,22.3528,120579.0
2019-05-10 11:05:00,25.29,25.33,25.19,25.2,143899.0,22.3617,22.397,22.2732,22.2821,143899.0
2019-05-10 11:10:00,25.2,25.28,25.18,25.23,116281.0,22.2821,22.3528,22.2644,22.3086,116281.0
2019-05-10 11:15:00,25.23,25.25,25.2,25.25,76031.0,22.3086,22.3263,22.2821,22.3263,76031.0
2019-05-10 11:20:00,25.26,25.3,25.23,25.25,97395.0,22.3351,22.3705,22.3086,22.3263,97395.0
2019-05-10 11:25:00,25.26,25.3,25.21,25.22,104565.0,22.3351,22.3705,22.2909,22.2998,104565.0
2019-05-10 11:30:00,25.23,25.24,25.07,25.1,200334.0,22.3086,22.3175,22.1671,22.1937,200334.0
2019-05-10 11:35:00,25.1,25.18,25.06,25.1,148217.0,22.1937,22.2644,22.1583,22.1937,148217.0
2019-05-10 11:40:00,25.1,25.15,25.0,25.05,177576.0,22.1937,22.2379,22.1052,22.1495,177576.0
2019-05-10 11:45:00,25.05,25.07,24.96,24.97,199787.0,22.1495,22.1671,22.0699,22.0787,199787.0
2019-05-10 11:50:00,24.97,25.05,24.94,25.04,148673.0,22.0787,22.1495,22.0522,22.1406,148673.0
2019-05-10 11:55:00,25.03,25.06,24.97,25.03,121838.0,22.1318,22.1583,22.0787,22.1318,121838.0
2019-05-10 12:00:00,25.03,25.07,24.99,25.01,119613.0,22.1318,22.1671,22.0964,22.1141,119613.0
2019-05-10 12:05:00,25.01,25.02,24.96,24.98,72405.0,22.1141,22.1229,22.0699,22.0876,72405.0
2019-05-10 12:10:00,24.97,25.14,24.97,25.07,145273.0,22.0787,22.229,22.0787,22.1671,145273.0
2019-05-10 12:15:00,25.07,25.14,25.07,25.12,112848.0,22.1671,22.229,22.1671,22.2114,112848.0
2019-05-10 12:20:00,25.12,25.13,25.08,25.11,115657.0,22.2114,22.2202,22.176,22.2025,115657.0
2019-05-10 12:25:00,25.12,25.19,25.09,25.17,67426.0,22.2114,22.2732,22.1848,22.2556,67426.0
2019-05-10 12:30:00,25.17,25.25,25.16,25.21,157800.0,22.2556,22.3263,22.2467,22.2909,157800.0
2019-05-10 12:35:00,25.2,25.23,25.18,25.19,104801.0,22.2821,22.3086,22.2644,22.2732,104801.0
2019-05-10 12:40:00,25.19,25.2,25.14,25.2,90886.0,22.2732,22.2821,22.229,22.2821,90886.0
2019-05-10 12:45:00,25.2,25.2,25.08,25.12,104881.0,22.2821,22.2821,22.176,22.2114,104881.0
2019-05-10 12:50:00,25.12,25.19,25.1,25.18,92405.0,22.2114,22.2732,22.1937,22.2644,92405.0
2019-05-10 12:55:00,25.17,25.18,25.13,25.16,130968.0,22.2556,22.2644,22.2202,22.2467,130968.0
2019-05-10 13:00:00,25.15,25.22,25.15,25.18,115782.0,22.2379,22.2998,22.2379,22.2644,115782.0
2019-05-10 13:05:00,25.18,25.19,25.15,25.18,66138.0,22.2644,22.2732,22.2379,22.2644,66138.0
2019-05-10 13:10:00,25.18,25.19,25.14,25.15,111837.0,22.2644,22.2732,22.229,22.2379,111837.0
2019-05-10 13:15:00,25.16,25.21,25.12,25.15,107993.0,22.2467,22.2909,22.2114,22.2379,107993.0
2019-05-10 13:20:00,25.16,25.24,25.15,25.17,104013.0,22.2467,22.3175,22.2379,22.2556,104013.0
2019-05-10 13:25:00,25.18,25.22,25.16,25.19,81155.0,22.2644,22.2998,22.2467,22.2732,81155.0
2019-05-10 13:30:00,25.19,25.27,25.19,25.22,109021.0,22.2732,22.344,22.2732,22.2998,109021.0
2019-05-10 13:35:00,25.23,25.23,25.17,25.18,130766.0,22.3086,22.3086,22.2556,22.2644,130766.0
2019-05-10 13:40:00,25.18,25.28,25.17,25.26,163645.0,22.2644,22.3528,22.2556,22.3351,163645.0
2019-05-10 13:45:00,25.26,25.32,25.25,25.28,104019.0,22.3351,22.3882,22.3263,22.3528,104019.0
2019-05-10 13:50:00,25.27,25.33,25.26,25.3,153952.0,22.344,22.397,22.3351,22.3705,153952.0
2019-05-10 13:55:00,25.31,25.31,25.23,25.26,113233.0,22.3794,22.3794,22.3086,22.3351,113233.0
2019-05-10 14:00:00,25.26,25.3,25.23,25.26,73834.0,22.3351,22.3705,22.3086,22.3351,73834.0
2019-05-10 14:05:00,25.27,25.29,25.24,25.28,55665.0,22.344,22.3617,22.3175,22.3528,55665.0
2019-05-10 14:10:00,25.28,25.28,25.23,25.24,125561.0,22.3528,22.3528,22.3086,22.3175,125561.0
2019-05-10 14:15:00,25.23,25.24,25.14,25.15,90886.0,22.3086,22.3175,22.229,22.2379,90886.0
2019-05-10 14:20:00,25.16,25.21,25.12,25.12,112597.0,22.2467,22.2909,22.2114,22.2114,112597.0
2019-05-10 14:25:00,25.12,25.16,25.07,25.16,119141.0,22.2114,22.2467,22.1671,22.2467,119141.0
2019-05-10 14:30:00,25.16,25.19,25.14,25.17,183502.0,22.2467,22.2732,22.229,22.2556,183502.0
2019-05-10 14:35:00,25.18,25.18,25.14,25.18,83606.0,22.2644,22.2644,22.229,22.2644,83606.0
2019-05-10 14:40:00,25.18,25.22,25.12,25.16,127962.0,22.2644,22.2998,22.2114,22.2467,127962.0
2019-05-10 14:45:00,25.16,25.23,25.15,25.18,151784.0,22.2467,22.3086,22.2379,22.2644,151784.0
2019-05-10 14:50:00,25.18,25.29,25.16,25.23,220589.0,22.2644,22.3617,22.2467,22.3086,220589.0
2019-05-10 14:55:00,25.23,25.27,25.21,25.23,247282.0,22.3086,22.344,22.2909,22.3086,247282.0
2019-05-10 15:00:00,25.23,25.3,25.22,25.29,101814.0,22.3086,22.3705,22.2998,22.3617,101814.0
2019-05-10 15:05:00,25.3,25.3,25.24,25.25,105724.0,22.3705,22.3705,22.3175,22.3263,105724.0
2019-05-10 15:10:00,25.26,25.26,25.22,25.26,159762.0,22.3351,22.3351,22.2998,22.3351,159762.0
2019-05-10 15:15:00,25.26,25.36,25.25,25.33,123668.0,22.3351,22.4236,22.3263,22.397,123668.0
2019-05-10 15:20:00,25.33,25.4,25.3,25.34,170069.0,22.397,22.4589,22.3705,22.4059,170069.0
2019-05-10 15:25:00,25.34,25.41,25.33,25.4,153647.0,22.4059,22.4678,22.397,22.4589,153647.0
2019-05-10 15:30:00,25.39,25.41,25.28,25.31,276066.0,22.4501,22.4678,22.3528,22.3794,276066.0
2019-05-10 15:35:00,25.3,25.34,25.26,25.33,242036.0,22.3705,22.4059,22.3351,22.397,242036.0
2019-05-10 15:40:00,25.33,25.33,25.28,25.29,217182.0,22.397,22.397,22.3528,22.3617,217182.0
2019-05-10 15:45:00,25.29,25.35,25.27,25.27,337993.0,22.3617,22.4147,22.344,22.344,337993.0
2019-05-10 15:50:00,25.27,25.31,25.26,25.26,399131.0,22.344,22.3794,22.3351,22.3351,399131.0
2019-05-10 15:55:00,25.26,25.36,25.25,25.36,703674.0,22.3351,22.4236,22.3263,22.4236,703674.0
2019-05-13 09:30:00,24.86,24.98,24.6,24.72,375696.0,21.9815,22.0876,21.7516,21.8577,375696.0
2019-05-13 09:35:00,24.71,24.94,24.67,24.94,205152.0,21.8488,22.0522,21.8135,22.0522,205152.0
2019-05-13 09:40:00,24.93,25.05,24.85,24.96,247219.0,22.0434,22.1495,21.9726,22.0699,247219.0
2019-05-13 09:45:00,24.95,25.18,24.92,25.12,133297.0,22.061,22.2644,22.0345,22.2114,133297.0
2019-05-13 09:50:00,25.11,25.13,25.01,25.08,186158.0,22.2025,22.2202,22.1141,22.176,186158.0
2019-05-13 09:55:00,25.08,25.08,24.99,25.0,147183.0,22.176,22.176,22.0964,22.1052,147183.0
2019-05-13 10:00:00,24.99,25.06,24.97,25.02,218624.0,22.0964,22.1583,22.0787,22.1229,218624.0
2019-05-13 10:05:00,25.01,25.07,24.96,24.97,119755.0,22.1141,22.1671,22.0699,22.0787,119755.0
2019-05-13 10:10:00,24.96,25.0,24.89,24.96,249757.0,22.0699,22.1052,22.008,22.0699,249757.0
2019-05-13 10:15:00,24.96,25.05,24.9,25.01,426765.0,22.0699,22.1495,22.0168,22.1141,426765.0
2019-05-13 10:20:00,25.01,25.02,24.94,24.98,913087.0,22.1141,22.1229,22.0522,22.0876,913087.0
2019-05-13 10:25:00,24.97,25.06,24.94,25.06,246300.0,22.0787,22.1583,22.0522,22.1583,246300.0
2019-05-13 10:30:00,25.04,25.14,24.99,25.0,354001.0,22.1406,22.229,22.0964,22.1052,354001.0
2019-05-13 10:35:00,25.01,25.13,25.0,25.09,114576.0,22.1141,22.2202,22.1052,22.1848,114576.0
2019-05-13 10:40:00,25.1,25.1,25.0,25.01,232262.0,22.1937,22.1937,22.1052,22.1141,232262.0
2019-05-13 10:45:00,25.01,25.02,24.84,24.88,261188.0,22.1141,22.1229,21.9638,21.9991,261188.0
2019-05-13 10:50:00,24.87,24.94,24.85,24.93,154343.0,21.9903,22.0522,21.9726,22.0434,154343.0
2019-05-13 10:55:00,24.92,25.05,24.92,25.03,245291.0,22.0345,22.1495,22.0345,22.1318,245291.0
2019-05-13 11:00:00,25.04,25.06,24.81,24.83,331608.0,22.1406,22.1583,21.9372,21.9549,331608.0
2019-05-13 11:05:00,24.83,24.91,24.8,24.81,175804.0,21.9549,22.0257,21.9284,21.9372,175804.0
2019-05-13 11:10:00,24.82,24.84,24.78,24.8,90813.0,21.9461,21.9638,21.9107,21.9284,90813.0
2019-05-13 11:15:00,24.79,24.79,24.65,24.68,262294.0,21.9196,21.9196,21.7958,21.8223,262294.0
2019-05-13 11:20:00,24.68,24.73,24.61,24.65,237380.0,21.8223,21.8665,21.7604,21.7958,237380.0
2019-05-13 11:25:00,24.65,24.66,24.59,24.64,86649.0,21.7958,21.8046,21.7427,21.7869,86649.0
2019-05-13 11:30:00,24.64,24.68,24.55,24.6,91242.0,21.7869,21.8223,21.7074,21.7516,91242.0
2019-05-13 11:35:00,24.6,24.62,24.53,24.55,80301.0,21.7516,21.7692,21.6897,21.7074,80301.0
2019-05-13 11:40:00,24.55,24.58,24.52,24.55,81086.0,21.7074,21.7339,21.6808,21.7074,81086.0
2019-05-13 11:45:00,24.54,24.58,24.46,24.48,133963.0,21.6985,21.7339,21.6278,21.6455,133963.0
2019-05-13 11:50:00,24.47,24.5,24.42,24.46,71750.0,21.6366,21.6631,21.5924,21.6278,71750.0
2019-05-13 11:55:00,24.46,24.54,24.43,24.5,90778.0,21.6278,21.6985,21.6012,21.6631,90778.0
2019-05-13 12:00:00,24.5,24.52,24.48,24.49,114408.0,21.6631,21.6808,21.6455,21.6543,114408.0
2019-05-13 12:05:00,24.49,24.49,24.41,24.42,106264.0,21.6543,21.6543,21.5836,21.5924,106264.0
2019-05-13 12:10:00,24.42,24.5,24.42,24.48,88846.0,21.5924,21.6631,21.5924,21.6455,88846.0
2019-05-13 12:15:00,24.48,24.51,24.46,24.51,126755.0,21.6455,21.672,21.6278,21.672,126755.0
2019-05-13 12:20:00,24.51,24.51,24.46,24.47,77045.0,21.672,21.672,21.6278,21.6366,77045.0
2019-05-13 12:25:00,24.47,24.47,24.37,24.47,235456.0,21.6366,21.6366,21.5482,21.6366,235456.0
2019-05-13 12:30:00,24.48,24.49,24.43,24.47,87993.0,21.6455,21.6543,21.6012,21.6366,87993.0
2019-05-13 12:35:00,24.46,24.49,24.44,24.45,99524.0,21.6278,21.6543,21.6101,21.6189,99524.0
2019-05-13 12:40:00,24.45,24.45,24.39,24.4,33123.0,21.6189,21.6189,21.5659,21.5747,33123.0
2019-05-13 12:45:00,24.4,24.5,24.4,24.5,143777.0,21.5747,21.6631,21.5747,21.6631,143777.0
2019-05-13 12:50:00,24.5,24.51,24.4,24.41,106378.0,21.6631,21.672,21.5747,21.5836,106378.0
2019-05-13 12:55:00,24.4,24.4,24.33,24.36,87086.0,21.5747,21.5747,21.5128,21.5394,87086.0
2019-05-13 13:00:00,24.35,24.4,24.34,24.37,181648.0,21.5305,21.5747,21.5217,21.5482,181648.0
2019-05-13 13:05:00,24.36,24.43,24.36,24.37,43719.0,21.5394,21.6012,21.5394,21.5482,43719.0
2019-05-13 13:10:00,24.37,24.42,24.35,24.39,40491.0,21.5482,21.5924,21.5305,21.5659,40491.0
2019-05-13 13:15:00,24.39,24.4,24.36,24.38,48706.0,21.5659,21.5747,21.5394,21.557,48706.0
2019-05-13 13:20:00,24.38,24.44,24.36,24.43,85006.0,21.557,21.6101,21.5394,21.6012,85006.0
2019-05-13 13:25:00,24.43,24.47,24.41,24.42,71022.0,21.6012,21.6366,21.5836,21.5924,71022.0
2019-05-13 13:30:00,24.42,24.46,24.41,24.42,93601.0,21.5924,21.6278,21.5836,21.5924,93601.0
2019-05-13 13:35:00,24.42,24.53,24.41,24.47,113736.0,21.5924,21.6897,21.5836,21.6366,113736.0
2019-05-13 13:40:00,24.48,24.5,24.44,24.45,45649.0,21.6455,21.6631,21.6101,21.6189,45649.0
2019-05-13 13:45:00,24.44,24.49,24.43,24.46,110316.0,21.6101,21.6543,21.6012,21.6278,110316.0
2019-05-13 13:50:00,24.46,24.5,24.43,24.48,70117.0,21.6278,21.6631,21.6012,21.6455,70117.0
2019-05-13 13:55:00,24.48,24.52,24.48,24.51,66711.0,21.6455,21.6808,21.6455,21.672,66711.0
2019-05-13 14:00:00,24.5,24.61,24.5,24.61,67136.0,21.6631,21.7604,21.6631,21.7604,67136.0
2019-05-13 14:05:00,24.61,24.67,24.59,24.63,100923.0,21.7604,21.8135,21.7427,21.7781,100923.0
2019-05-13 14:10:00,24.63,24.63,24.54,24.55,73005.0,21.7781,21.7781,21.6985,21.7074,73005.0
2019-05-13 14:15:00,24.55,24.56,24.51,24.55,53677.0,21.7074,21.7162,21.672,21.7074,53677.0
2019-05-13 14:20:00,24.55,24.59,24.51,24.57,108564.0,21.7074,21.7427,21.672,21.725,108564.0
2019-05-13 14:25:00,24.56,24.68,24.56,24.59,128230.0,21.7162,21.8223,21.7162,21.7427,128230.0
2019-05-13 14:30:00,24.59,24.61,24.56,24.59,68376.0,21.7427,21.7604,21.7162,21.7427,68376.0
2019-05-13 14:35:00,24.59,24.62,24.56,24.6,43228.0,21.7427,21.7692,21.7162,21.7516,43228.0
2019-05-13 14:40:00,24.6,24.64,24.54,24.59,68084.0,21.7516,21.7869,21.6985,21.7427,68084.0
2019-05-13 14:45:00,24.58,24.67,24.57,24.66,59758.0,21.7339,21.8135,21.725,21.8046,59758.0
2019-05-13 14:50:00,24.67,24.73,24.67,24.72,82181.0,21.8135,21.8665,21.8135,21.8577,82181.0
2019-05-13 14:55:00,24.72,24.79,24.7,24.73,176610.0,21.8577,21.9196,21.84,21.8665,176610.0
2019-05-13 15:00:00,24.73,24.78,24.66,24.7,103724.0,21.8665,21.9107,21.8046,21.84,103724.0
2019-05-13 15:05:00,24.71,24.75,24.68,24.69,169244.0,21.8488,21.8842,21.8223,21.8311,169244.0
2019-05-13 15:10:00,24.69,24.71,24.63,24.64,81281.0,21.8311,21.8488,21.7781,21.7869,81281.0
2019-05-13 15:15:00,24.63,24.67,24.61,24.64,73833.0,21.7781,21.8135,21.7604,21.7869,73833.0
2019-05-13 15:20:00,24.64,24.66,24.61,24.62,93339.0,21.7869,21.8046,21.7604,21.7692,93339.0
2019-05-13 15:25:00,24.62,24.64,24.57,24.6,111789.0,21.7692,21.7869,21.725,21.7516,111789.0
2019-05-13 15:30:00,24.6,24.61,24.54,24.58,156081.0,21.7516,21.7604,21.6985,21.7339,156081.0
2019-05-13 15:35:00,24.58,24.61,24.45,24.46,553097.0,21.7339,21.7604,21.6189,21.6278,553097.0
2019-05-13 15:40:00,24.46,24.56,24.45,24.54,411862.0,21.6278,21.7162,21.6189,21.6985,411862.0
2019-05-13 15:45:00,24.55,24.62,24.53,24.57,440009.0,21.7074,21.7692,21.6897,21.725,440009.0
2019-05-13 15:50:00,24.57,24.64,24.56,24.61,478405.0,21.725,21.7869,21.7162,21.7604,478405.0
2019-05-13 15:55:00,24.61,24.68,24.57,24.65,1052448.0,21.7604,21.8223,21.725,21.7958,1052448.0
2019-05-14 09:30:00,24.88,25.03,24.76,25.03,370938.0,21.9991,22.1318,21.893,22.1318,370938.0
2019-05-14 09:35:00,25.02,25.09,24.97,25.0,133077.0,22.1229,22.1848,22.0787,22.1052,133077.0
2019-05-14 09:40:00,24.99,25.07,24.93,25.02,101147.0,22.0964,22.1671,22.0434,22.1229,101147.0
2019-05-14 09:45:00,25.02,25.09,24.95,25.01,91774.0,22.1229,22.1848,22.061,22.1141,91774.0
2019-05-14 09:50:00,25.01,25.15,24.98,25.1,86515.0,22.1141,22.2379,22.0876,22.1937,86515.0
2019-05-14 09:55:00,25.09,25.21,25.09,25.19,97550.0,22.1848,22.2909,22.1848,22.2732,97550.0
2019-05-14 10:00:00,25.19,25.34,25.19,25.33,276307.0,22.2732,22.4059,22.2732,22.397,276307.0
2019-05-14 10:05:00,25.32,25.39,25.29,25.38,207449.0,22.3882,22.4501,22.3617,22.4412,207449.0
2019-05-14 10:10:00,25.38,25.38,25.29,25.34,148046.0,22.4412,22.4412,22.3617,22.4059,148046.0
2019-05-14 10:15:00,25.33,25.37,25.29,25.36,95571.0,22.397,22.4324,22.3617,22.4236,95571.0
2019-05-14 10:20:00,25.36,25.43,25.35,25.41,78801.0,22.4236,22.4855,22.4147,22.4678,78801.0
2019-05-14 10:25:00,25.42,25.48,25.38,25.41,122161.0,22.4766,22.5297,22.4412,22.4678,122161.0
2019-05-14 10:30:00,25.4,25.48,25.4,25.42,95835.0,22.4589,22.5297,22.4589,22.4766,95835.0
2019-05-14 10:35:00,25.42,25.46,25.34,25.46,102311.0,22.4766,22.512,22.4059,22.512,102311.0
2019-05-14 10:40:00,25.46,25.47,25.41,25.42,57598.0,22.512,22.5208,22.4678,22.4766,57598.0
2019-05-14 10:45:00,25.41,25.44,25.35,25.36,108372.0,22.4678,22.4943,22.4147,22.4236,108372.0
2019-05-14 10:50:00,25.35,25.36,25.28,25.29,87031.0,22.4147,22.4236,22.3528,22.3617,87031.0
2019-05-14 10:55:00,25.3,25.32,25.28,25.3,62944.0,22.3705,22.3882,22.3528,22.3705,62944.0
2019-05-14 11:00:00,25.31,25.38,25.3,25.37,47672.0,22.3794,22.4412,22.3705,22.4324,47672.0
2019-05-14 11:05:00,25.38,25.5,25.38,25.43,119775.0,22.4412,22.5474,22.4412,22.4855,119775.0
2019-05-14 11:10:00,25.44,25.49,25.43,25.47,57917.0,22.4943,22.5385,22.4855,22.5208,57917.0
2019-05-14 11:15:00,25.47,25.54,25.46,25.53,128091.0,22.5208,22.5827,22.512,22.5739,128091.0
2019-05-14 11:20:00,25.53,25.58,25.47,25.57,129854.0,22.5739,22.6181,22.5208,22.6092,129854.0
2019-05-14 11:25:00,25.56,25.57,25.5,25.51,80046.0,22.6004,22.6092,22.5474,22.5562,80046.0
2019-05-14 11:30:00,25.5,25.56,25.5,25.56,86299.0,22.5474,22.6004,22.5474,22.6004,86299.0
2019-05-14 11:35:00,25.55,25.61,25.52,25.52,92014.0,22.5916,22.6446,22.565,22.565,92014.0
2019-05-14 11:40:00,25.53,25.59,25.48,25.48,89484.0,22.5739,22.6269,22.5297,22.5297,89484.0
2019-05-14 11:45:00,25.49,25.56,25.47,25.55,68608.0,22.5385,22.6004,22.5208,22.5916,68608.0
2019-05-14 11:50:00,25.55,25.59,25.51,25.58,60464.0,22.5916,22.6269,22.5562,22.6181,60464.0
2019-05-14 11:55:00,25.58,25.65,25.57,25.59,68984.0,22.6181,22.68,22.6092,22.6269,68984.0
2019-05-14 12:00:00,25.59,25.62,25.57,25.6,68855.0,22.6269,22.6535,22.6092,22.6358,68855.0
2019-05-14 12:05:00,25.6,25.64,25.56,25.57,72936.0,22.6358,22.6711,22.6004,22.6092,72936.0
2019-05-14 12:10:00,25.58,25.62,25.54,25.56,76808.0,22.6181,22.6535,22.5827,22.6004,76808.0
2019-05-14 12:15:00,25.56,25.57,25.51,25.56,80247.0,22.6004,22.6092,22.5562,22.6004,80247.0
2019-05-14 12:20:00,25.56,25.59,25.52,25.52,95045.0,22.6004,22.6269,22.565,22.565,95045.0
2019-05-14 12:25:00,25.52,25.55,25.51,25.52,50874.0,22.565,22.5916,22.5562,22.565,50874.0
2019-05-14 12:30:00,25.53,25.61,25.53,25.59,85385.0,22.5739,22.6446,22.5739,22.6269,85385.0
2019-05-14 12:35:00,25.59,25.59,25.55,25.59,36419.0,22.6269,22.6269,22.5916,22.6269,36419.0
2019-05-14 12:40:00,25.58,25.6,25.54,25.56,97305.0,22.6181,22.6358,22.5827,22.6004,97305.0
2019-05-14 12:45:00,25.57,25.61,25.55,25.58,30307.0,22.6092,22.6446,22.5916,22.6181,30307.0
2019-05-14 12:50:00,25.58,25.6,25.55,25.58,38210.0,22.6181,22.6358,22.5916,22.6181,38210.0
2019-05-14 12:55:00,25.58,25.59,25.52,25.53,46193.0,22.6181,22.6269,22.565,22.5739,46193.0
2019-05-14 13:00:00,25.53,25.56,25.5,25.51,72521.0,22.5739,22.6004,22.5474,22.5562,72521.0
2019-05-14 13:05:00,25.51,25.55,25.49,25.54,34589.0,22.5562,22.5916,22.5385,22.5827,34589.0
2019-05-14 13:10:00,25.54,25.62,25.53,25.6,50555.0,22.5827,22.6535,22.5739,22.6358,50555.0
2019-05-14 13:15:00,25.61,25.61,25.58,25.61,39464.0,22.6446,22.6446,22.6181,22.6446,39464.0
2019-05-14 13:20:00,25.6,25.62,25.56,25.61,47367.0,22.6358,22.6535,22.6004,22.6446,47367.0
2019-05-14 13:25:00,25.6,25.62,25.58,25.6,35688.0,22.6358,22.6535,22.6181,22.6358,35688.0
2019-05-14 13:30:00,25.61,25.65,25.61,25.63,40148.0,22.6446,22.68,22.6446,22.6623,40148.0
2019-05-14 13:35:00,25.62,25.64,25.6,25.61,39363.0,22.6535,22.6711,22.6358,22.6446,39363.0
2019-05-14 13:40:00,25.6,25.63,25.58,25.63,33708.0,22.6358,22.6623,22.6181,22.6623,33708.0
2019-05-14 13:45:00,25.62,25.63,25.59,25.6,33694.0,22.6535,22.6623,22.6269,22.6358,33694.0
2019-05-14 13:50:00,25.61,25.64,25.6,25.62,31035.0,22.6446,22.6711,22.6358,22.6535,31035.0
2019-05-14 13:55:00,25.62,25.65,25.6,25.62,33754.0,22.6535,22.68,22.6358,22.6535,33754.0
2019-05-14 14:00:00,25.62,25.63,25.57,25.58,43527.0,22.6535,22.6623,22.6092,22.6181,43527.0
2019-05-14 14:05:00,25.57,25.61,25.56,25.6,33798.0,22.6092,22.6446,22.6004,22.6358,33798.0
2019-05-14 14:10:00,25.59,25.59,25.55,25.57,45715.0,22.6269,22.6269,22.5916,22.6092,45715.0
2019-05-14 14:15:00,25.57,25.6,25.54,25.54,71011.0,22.6092,22.6358,22.5827,22.5827,71011.0
2019-05-14 14:20:00,25.55,25.59,25.54,25.57,37810.0,22.5916,22.6269,22.5827,22.6092,37810.0
2019-05-14 14:25:00,25.56,25.57,25.52,25.53,45530.0,22.6004,22.6092,22.565,22.5739,45530.0
2019-05-14 14:30:00,25.53,25.54,25.51,25.54,56321.0,22.5739,22.5827,22.5562,22.5827,56321.0
2019-05-14 14:35:00,25.54,25.55,25.51,25.54,95022.0,22.5827,22.5916,22.5562,22.5827,95022.0
2019-05-14 14:40:00,25.54,25.56,25.53,25.55,86360.0,22.5827,22.6004,22.5739,22.5916,86360.0
2019-05-14 14:45:00,25.55,25.55,25.47,25.47,87730.0,22.5916,22.5916,22.5208,22.5208,87730.0
2019-05-14 14:50:00,25.48,25.49,25.41,25.42,78852.0,22.5297,22.5385,22.4678,22.4766,78852.0
2019-05-14 14:55:00,25.41,25.45,25.41,25.43,58796.0,22.4678,22.5031,22.4678,22.4855,58796.0
2019-05-14 15:00:00,25.42,25.47,25.42,25.46,53638.0,22.4766,22.5208,22.4766,22.512,53638.0
2019-05-14 15:05:00,25.46,25.5,25.43,25.5,94427.0,22.512,22.5474,22.4855,22.5474,94427.0
2019-05-14 15:10:00,25.49,25.5,25.43,25.45,78706.0,22.5385,22.5474,22.4855,22.5031,78706.0
2019-05-14 15:15:00,25.45,25.45,25.41,25.45,44187.0,22.5031,22.5031,22.4678,22.5031,44187.0
2019-05-14 15:20:00,25.45,25.47,25.42,25.45,87571.0,22.5031,22.5208,22.4766,22.5031,87571.0
2019-05-14 15:25:00,25.44,25.49,25.43,25.48,50624.0,22.4943,22.5385,22.4855,22.5297,50624.0
2019-05-14 15:30:00,25.48,25.48,25.37,25.39,167335.0,22.5297,22.5297,22.4324,22.4501,167335.0
2019-05-14 15:35:00,25.4,25.41,25.35,25.38,111305.0,22.4589,22.4678,22.4147,22.4412,111305.0
2019-05-14 15:40:00,25.38,25.43,25.38,25.41,69512.0,22.4412,22.4855,22.4412,22.4678,69512.0
2019-05-14 15:45:00,25.41,25.46,25.36,25.46,205269.0,22.4678,22.512,22.4236,22.512,205269.0
2019-05-14 15:50:00,25.46,25.46,25.4,25.46,351017.0,22.512,22.512,22.4589,22.512,351017.0
2019-05-14 15:55:00,25.46,25.47,25.4,25.43,502422.0,22.512,22.5208,22.4589,22.4855,502422.0
2019-05-15 09:30:00,25.06,25.22,24.91,25.08,257975.0,22.1583,22.2998,22.0257,22.176,257975.0
2019-05-15 09:35:00,25.09,25.1,24.98,25.04,84005.0,22.1848,22.1937,22.0876,22.1406,84005.0
2019-05-15 09:40:00,25.04,25.07,24.98,25.05,78880.0,22.1406,22.1671,22.0876,22.1495,78880.0
2019-05-15 09:45:00,25.04,25.12,25.02,25.09,76675.0,22.1406,22.2114,22.1229,22.1848,76675.0
2019-05-15 09:50:00,25.09,25.1,25.0,25.08,92713.0,22.1848,22.1937,22.1052,22.176,92713.0
2019-05-15 09:55:00,25.08,25.18,25.07,25.13,107559.0,22.176,22.2644,22.1671,22.2202,107559.0
2019-05-15 10:00:00,25.13,25.17,25.02,25.02,142397.0,22.2202,22.2556,22.1229,22.1229,142397.0
2019-05-15 10:05:00,25.02,25.11,25.0,25.08,97215.0,22.1229,22.2025,22.1052,22.176,97215.0
2019-05-15 10:10:00,25.08,25.31,25.07,25.3,210731.0,22.176,22.3794,22.1671,22.3705,210731.0
2019-05-15 10:15:00,25.3,25.35,25.24,25.3,161622.0,22.3705,22.4147,22.3175,22.3705,161622.0
2019-05-15 10:20:00,25.29,25.31,25.23,25.26,77804.0,22.3617,22.3794,22.3086,22.3351,77804.0
2019-05-15 10:25:00,25.27,25.29,25.25,25.27,104054.0,22.344,22.3617,22.3263,22.344,104054.0
2019-05-15 10:30:00,25.26,25.41,25.22,25.37,141945.0,22.3351,22.4678,22.2998,22.4324,141945.0
2019-05-15 10:35:00,25.38,25.42,25.34,25.39,93409.0,22.4412,22.4766,22.4059,22.4501,93409.0
2019-05-15 10:40:00,25.39,25.42,25.37,25.39,182941.0,22.4501,22.4766,22.4324,22.4501,182941.0
2019-05-15 10:45:00,25.39,25.45,25.37,25.45,72879.0,22.4501,22.5031,22.4324,22.5031,72879.0
2019-05-15 10:50:00,25.45,25.49,25.42,25.44,84399.0,22.5031,22.5385,22.4766,22.4943,84399.0
2019-05-15 10:55:00,25.44,25.47,25.38,25.39,69765.0,22.4943,22.5208,22.4412,22.4501,69765.0
2019-05-15 11:00:00,25.4,25.41,25.28,25.3,81118.0,22.4589,22.4678,22.3528,22.3705,81118.0
2019-05-15 11:05:00,25.29,25.35,25.29,25.35,51418.0,22.3617,22.4147,22.3617,22.4147,51418.0
2019-05-15 11:10:00,25.36,25.45,25.35,25.41,68884.0,22.4236,22.5031,22.4147,22.4678,68884.0
2019-05-15 11:15:00,25.4,25.41,25.34,25.4,121471.0,22.4589,22.4678,22.4059,22.4589,121471.0
2019-05-15 11:20:00,25.39,25.45,25.37,25.43,84068.0,22.4501,22.5031,22.4324,22.4855,84068.0
2019-05-15 11:25:00,25.43,25.49,25.42,25.45,86029.0,22.4855,22.5385,22.4766,22.5031,86029.0
2019-05-15 11:30:00,25.45,25.48,25.37,25.45,67121.0,22.5031,22.5297,22.4324,22.5031,67121.0
2019-05-15 11:35:00,25.46,25.46,25.4,25.42,56681.0,22.512,22.512,22.4589,22.4766,56681.0
2019-05-15 11:40:00,25.42,25.46,25.39,25.45,130462.0,22.4766,22.512,22.4501,22.5031,130462.0
2019-05-15 11:45:00,25.45,25.5,25.4,25.43,118470.0,22.5031,22.5474,22.4589,22.4855,118470.0
2019-05-15 11:50:00,25.44,25.49,25.43,25.43,38487.0,22.4943,22.5385,22.4855,22.4855,38487.0
2019-05-15 11:55:00,25.43,25.49,25.42,25.47,49746.0,22.4855,22.5385,22.4766,22.5208,49746.0
2019-05-15 12:00:00,25.48,25.51,25.47,25.49,128869.0,22.5297,22.5562,22.5208,22.5385,128869.0
2019-05-15 12:05:00,25.5,25.52,25.45,25.49,100575.0,22.5474,22.565,22.5031,22.5385,100575.0
2019-05-15 12:10:00,25.5,25.51,25.45,25.48,37582.0,22.5474,22.5562,22.5031,22.5297,37582.0
2019-05-15 12:15:00,25.48,25.48,25.43,25.44,47893.0,22.5297,22.5297,22.4855,22.4943,47893.0
2019-05-15 12:20:00,25.44,25.44,25.39,25.4,74540.0,22.4943,22.4943,22.4501,22.4589,74540.0
2019-05-15 12:25:00,25.4,25.44,25.38,25.44,54861.0,22.4589,22.4943,22.4412,22.4943,54861.0
2019-05-15 12:30:00,25.44,25.44,25.42,25.44,35597.0,22.4943,22.4943,22.4766,22.4943,35597.0
2019-05-15 12:35:00,25.43,25.44,25.4,25.41,46766.0,22.4855,22.4943,22.4589,22.4678,46766.0
2019-05-15 12:40:00,25.41,25.42,25.38,25.41,54898.0,22.4678,22.4766,22.4412,22.4678,54898.0
2019-05-15 12:45:00,25.41,25.42,25.35,25.4,103655.0,22.4678,22.4766,22.4147,22.4589,103655.0
2019-05-15 12:50:00,25.4,25.42,25.36,25.41,102723.0,22.4589,22.4766,22.4236,22.4678,102723.0
2019-05-15 12:55:00,25.42,25.42,25.37,25.39,69821.0,22.4766,22.4766,22.4324,22.4501,69821.0
2019-05-15 13:00:00,25.38,25.46,25.38,25.46,47136.0,22.4412,22.512,22.4412,22.512,47136.0
2019-05-15 13:05:00,25.46,25.46,25.44,25.44,28940.0,22.512,22.512,22.4943,22.4943,28940.0
2019-05-15 13:10:00,25.44,25.46,25.4,25.41,65079.0,22.4943,22.512,22.4589,22.4678,65079.0
2019-05-15 13:15:00,25.41,25.43,25.39,25.4,39972.0,22.4678,22.4855,22.4501,22.4589,39972.0
2019-05-15 13:20:00,25.41,25.43,25.38,25.39,68549.0,22.4678,22.4855,22.4412,22.4501,68549.0
2019-05-15 13:25:00,25.39,25.45,25.38,25.44,44837.0,22.4501,22.5031,22.4412,22.4943,44837.0
2019-05-15 13:30:00,25.43,25.47,25.43,25.46,32488.0,22.4855,22.5208,22.4855,22.512,32488.0
2019-05-15 13:35:00,25.46,25.46,25.43,25.46,18307.0,22.512,22.512,22.4855,22.512,18307.0
2019-05-15 13:40:00,25.46,25.48,25.45,25.45,38289.0,22.512,22.5297,22.5031,22.5031,38289.0
2019-05-15 13:45:00,25.46,25.48,25.45,25.46,24595.0,22.512,22.5297,22.5031,22.512,24595.0
2019-05-15 13:50:00,25.47,25.51,25.45,25.51,81606.0,22.5208,22.5562,22.5031,22.5562,81606.0
2019-05-15 13:55:00,25.51,25.54,25.5,25.53,89776.0,22.5562,22.5827,22.5474,22.5739,89776.0
2019-05-15 14:00:00,25.52,25.57,25.52,25.57,21333.0,22.565,22.6092,22.565,22.6092,21333.0
2019-05-15 14:05:00,25.56,25.59,25.55,25.58,61042.0,22.6004,22.6269,22.5916,22.6181,61042.0
2019-05-15 14:10:00,25.58,25.58,25.5,25.5,69976.0,22.6181,22.6181,22.5474,22.5474,69976.0
2019-05-15 14:15:00,25.5,25.53,25.5,25.52,50912.0,22.5474,22.5739,22.5474,22.565,50912.0
2019-05-15 14:20:00,25.52,25.57,25.51,25.55,33416.0,22.565,22.6092,22.5562,22.5916,33416.0
2019-05-15 14:25:00,25.55,25.56,25.52,25.55,44310.0,22.5916,22.6004,22.565,22.5916,44310.0
2019-05-15 14:30:00,25.55,25.56,25.52,25.55,53144.0,22.5916,22.6004,22.565,22.5916,53144.0
2019-05-15 14:35:00,25.55,25.62,25.55,25.62,147234.0,22.5916,22.6535,22.5916,22.6535,147234.0
2019-05-15 14:40:00,25.62,25.65,25.61,25.64,48393.0,22.6535,22.68,22.6446,22.6711,48393.0
2019-05-15 14:45:00,25.64,25.69,25.64,25.68,67627.0,22.6711,22.7154,22.6711,22.7065,67627.0
2019-05-15 14:50:00,25.69,25.72,25.63,25.64,105922.0,22.7154,22.7419,22.6623,22.6711,105922.0
2019-05-15 14:55:00,25.63,25.65,25.61,25.63,64366.0,22.6623,22.68,22.6446,22.6623,64366.0
2019-05-15 15:00:00,25.63,25.66,25.6,25.62,58408.0,22.6623,22.6888,22.6358,22.6535,58408.0
2019-05-15 15:05:00,25.63,25.67,25.62,25.64,46649.0,22.6623,22.6977,22.6535,22.6711,46649.0
2019-05-15 15:10:00,25.63,25.65,25.61,25.64,51199.0,22.6623,22.68,22.6446,22.6711,51199.0
2019-05-15 15:15:00,25.64,25.65,25.63,25.64,67164.0,22.6711,22.68,22.6623,22.6711,67164.0
2019-05-15 15:20:00,25.64,25.7,25.64,25.7,84880.0,22.6711,22.7242,22.6711,22.7242,84880.0
2019-05-15 15:25:00,25.7,25.73,25.68,25.71,80385.0,22.7242,22.7507,22.7065,22.733,80385.0
2019-05-15 15:30:00,25.71,25.72,25.65,25.68,82634.0,22.733,22.7419,22.68,22.7065,82634.0
2019-05-15 15:35:00,25.68,25.7,25.66,25.69,105262.0,22.7065,22.7242,22.6888,22.7154,105262.0
2019-05-15 15:40:00,25.69,25.72,25.67,25.67,131589.0,22.7154,22.7419,22.6977,22.6977,131589.0
2019-05-15 15:45:00,25.67,25.69,25.62,25.64,151513.0,22.6977,22.7154,22.6535,22.6711,151513.0
2019-05-15 15:50:00,25.65,25.66,25.63,25.66,243443.0,22.68,22.6888,22.6623,22.6888,243443.0
2019-05-15 15:55:00,25.66,25.67,25.58,25.59,435092.0,22.6888,22.6977,22.6181,22.6269,435092.0
2019-05-16 09:30:00,25.81,26.05,25.77,25.91,304041.0,22.8215,23.0337,22.7861,22.9099,304041.0
2019-05-16 09:35:00,25.9,25.96,25.77,25.84,227582.0,22.901,22.9541,22.7861,22.848,227582.0
2019-05-16 09:40:00,25.84,25.94,25.81,25.88,122723.0,22.848,22.9364,22.8215,22.8834,122723.0
2019-05-16 09:45:00,25.88,25.9,25.72,25.73,115444.0,22.8834,22.901,22.7419,22.7507,115444.0
2019-05-16 09:50:00,25.74,25.86,25.67,25.79,143647.0,22.7596,22.8657,22.6977,22.8038,143647.0
2019-05-16 09:55:00,25.8,25.87,25.77,25.87,61400.0,22.8126,22.8745,22.7861,22.8745,61400.0
2019-05-16 10:00:00,25.87,25.94,25.82,25.85,125900.0,22.8745,22.9364,22.8303,22.8568,125900.0
2019-05-16 10:05:00,25.84,25.9,25.83,25.87,49429.0,22.848,22.901,22.8391,22.8745,49429.0
2019-05-16 10:10:00,25.87,25.88,25.74,25.8,77457.0,22.8745,22.8834,22.7596,22.8126,77457.0
2019-05-16 10:15:00,25.8,25.86,25.75,25.83,138600.0,22.8126,22.8657,22.7684,22.8391,138600.0
2019-05-16 10:20:00,25.83,25.85,25.74,25.79,135800.0,22.8391,22.8568,22.7596,22.8038,135800.0
2019-05-16 10:25:00,25.8,25.83,25.75,25.82,56411.0,22.8126,22.8391,22.7684,22.8303,56411.0
2019-05-16 10:30:00,25.82,25.85,25.77,25.78,129813.0,22.8303,22.8568,22.7861,22.7949,129813.0
2019-05-16 10:35:00,25.78,25.89,25.77,25.88,68138.0,22.7949,22.8922,22.7861,22.8834,68138.0
2019-05-16 10:40:00,25.89,25.97,25.85,25.91,126341.0,22.8922,22.9629,22.8568,22.9099,126341.0
2019-05-16 10:45:00,25.9,25.99,25.89,25.98,71807.0,22.901,22.9806,22.8922,22.9718,71807.0
2019-05-16 10:50:00,25.98,26.04,25.94,26.02,136129.0,22.9718,23.0248,22.9364,23.0071,136129.0
2019-05-16 10:55:00,26.02,26.07,25.99,26.07,124240.0,23.0071,23.0514,22.9806,23.0514,124240.0
2019-05-16 11:00:00,26.07,26.08,26.0,26.0,83825.0,23.0514,23.0602,22.9895,22.9895,83825.0
2019-05-16 11:05:00,25.99,26.05,25.99,26.02,61422.0,22.9806,23.0337,22.9806,23.0071,61422.0
2019-05-16 11:10:00,26.02,26.04,26.0,26.04,58347.0,23.0071,23.0248,22.9895,23.0248,58347.0
2019-05-16 11:15:00,26.04,26.09,26.02,26.08,102692.0,23.0248,23.069,23.0071,23.0602,102692.0
2019-05-16 11:20:00,26.08,26.16,26.07,26.14,116012.0,23.0602,23.1309,23.0514,23.1132,116012.0
2019-05-16 11:25:00,26.14,26.18,26.12,26.17,140891.0,23.1132,23.1486,23.0956,23.1398,140891.0
2019-05-16 11:30:00,26.18,26.19,26.08,26.12,240981.0,23.1486,23.1575,23.0602,23.0956,240981.0
2019-05-16 11:35:00,26.12,26.12,26.02,26.05,123479.0,23.0956,23.0956,23.0071,23.0337,123479.0
2019-05-16 11:40:00,26.06,26.06,25.96,25.97,130932.0,23.0425,23.0425,22.9541,22.9629,130932.0
2019-05-16 11:45:00,25.98,26.02,25.95,25.96,82382.0,22.9718,23.0071,22.9452,22.9541,82382.0
2019-05-16 11:50:00,25.96,25.98,25.93,25.96,59036.0,22.9541,22.9718,22.9276,22.9541,59036.0
2019-05-16 11:55:00,25.96,26.02,25.95,25.97,67749.0,22.9541,23.0071,22.9452,22.9629,67749.0
2019-05-16 12:00:00,25.97,25.99,25.9,25.92,69822.0,22.9629,22.9806,22.901,22.9187,69822.0
2019-05-16 12:05:00,25.92,25.95,25.91,25.93,42371.0,22.9187,22.9452,22.9099,22.9276,42371.0
2019-05-16 12:10:00,25.92,25.93,25.91,25.92,31731.0,22.9187,22.9276,22.9099,22.9187,31731.0
2019-05-16 12:15:00,25.92,25.95,25.91,25.92,65848.0,22.9187,22.9452,22.9099,22.9187,65848.0
2019-05-16 12:20:00,25.92,25.94,25.9,25.93,35713.0,22.9187,22.9364,22.901,22.9276,35713.0
2019-05-16 12:25:00,25.93,25.96,25.92,25.94,33802.0,22.9276,22.9541,22.9187,22.9364,33802.0
2019-05-16 12:30:00,25.94,26.01,25.94,26.0,47458.0,22.9364,22.9983,22.9364,22.9895,47458.0
2019-05-16 12:35:00,25.99,26.01,25.97,25.98,56192.0,22.9806,22.9983,22.9629,22.9718,56192.0
2019-05-16 12:40:00,25.98,25.98,25.94,25.94,24813.0,22.9718,22.9718,22.9364,22.9364,24813.0
2019-05-16 12:45:00,25.95,25.98,25.93,25.93,44382.0,22.9452,22.9718,22.9276,22.9276,44382.0
2019-05-16 12:50:00,25.93,25.94,25.92,25.93,30749.0,22.9276,22.9364,22.9187,22.9276,30749.0
2019-05-16 12:55:00,25.93,25.98,25.92,25.96,39166.0,22.9276,22.9718,22.9187,22.9541,39166.0
2019-05-16 13:00:00,25.96,25.97,25.89,25.9,41041.0,22.9541,22.9629,22.8922,22.901,41041.0
2019-05-16 13:05:00,25.9,25.93,25.86,25.9,43109.0,22.901,22.9276,22.8657,22.901,43109.0
2019-05-16 13:10:00,25.9,25.95,25.9,25.92,24796.0,22.901,22.9452,22.901,22.9187,24796.0
2019-05-16 13:15:00,25.92,25.94,25.9,25.94,29016.0,22.9187,22.9364,22.901,22.9364,29016.0
2019-05-16 13:20:00,25.94,25.94,25.9,25.9,37023.0,22.9364,22.9364,22.901,22.901,37023.0
2019-05-16 13:25:00,25.91,25.92,25.89,25.91,22057.0,22.9099,22.9187,22.8922,22.9099,22057.0
2019-05-16 13:30:00,25.91,25.94,25.89,25.93,31953.0,22.9099,22.9364,22.8922,22.9276,31953.0
2019-05-16 13:35:00,25.94,25.95,25.89,25.94,61672.0,22.9364,22.9452,22.8922,22.9364,61672.0
2019-05-16 13:40:00,25.93,25.95,25.89,25.9,61839.0,22.9276,22.9452,22.8922,22.901,61839.0
2019-05-16 13:45:00,25.9,25.92,25.83,25.84,49192.0,22.901,22.9187,22.8391,22.848,49192.0
2019-05-16 13:50:00,25.84,25.88,25.82,25.87,26726.0,22.848,22.8834,22.8303,22.8745,26726.0
2019-05-16 13:55:00,25.87,25.92,25.85,25.88,48863.0,22.8745,22.9187,22.8568,22.8834,48863.0
2019-05-16 14:00:00,25.89,25.92,25.88,25.91,93144.0,22.8922,22.9187,22.8834,22.9099,93144.0
2019-05-16 14:05:00,25.91,25.92,25.89,25.89,36415.0,22.9099,22.9187,22.8922,22.8922,36415.0
2019-05-16 14:10:00,25.89,25.93,25.88,25.91,28887.0,22.8922,22.9276,22.8834,22.9099,28887.0
2019-05-16 14:15:00,25.9,25.94,25.9,25.93,16662.0,22.901,22.9364,22.901,22.9276,16662.0
2019-05-16 14:20:00,25.93,25.97,25.9,25.96,56012.0,22.9276,22.9629,22.901,22.9541,56012.0
2019-05-16 14:25:00,25.95,25.96,25.91,25.95,42105.0,22.9452,22.9541,22.9099,22.9452,42105.0
2019-05-16 14:30:00,25.95,25.98,25.93,25.95,120272.0,22.9452,22.9718,22.9276,22.9452,120272.0
2019-05-16 14:35:00,25.95,25.97,25.94,25.96,42373.0,22.9452,22.9629,22.9364,22.9541,42373.0
2019-05-16 14:40:00,25.96,25.97,25.93,25.95,67720.0,22.9541,22.9629,22.9276,22.9452,67720.0
2019-05-16 14:45:00,25.95,25.97,25.94,25.95,30158.0,22.9452,22.9629,22.9364,22.9452,30158.0
2019-05-16 14:50:00,25.95,25.96,25.9,25.91,49216.0,22.9452,22.9541,22.901,22.9099,49216.0
2019-05-16 14:55:00,25.92,25.94,25.89,25.92,72682.0,22.9187,22.9364,22.8922,22.9187,72682.0
2019-05-16 15:00:00,25.92,25.93,25.87,25.91,99702.0,22.9187,22.9276,22.8745,22.9099,99702.0
2019-05-16 15:05:00,25.92,25.95,25.87,25.91,89131.0,22.9187,22.9452,22.8745,22.9099,89131.0
2019-05-16 15:10:00,25.9,25.92,25.88,25.89,44035.0,22.901,22.9187,22.8834,22.8922,44035.0
2019-05-16 15:15:00,25.89,25.91,25.85,25.86,65511.0,22.8922,22.9099,22.8568,22.8657,65511.0
2019-05-16 15:20:00,25.86,25.92,25.86,25.92,163469.0,22.8657,22.9187,22.8657,22.9187,163469.0
2019-05-16 15:25:00,25.92,25.98,25.92,25.97,82837.0,22.9187,22.9718,22.9187,22.9629,82837.0
2019-05-16 15:30:00,25.97,25.98,25.91,25.92,73587.0,22.9629,22.9718,22.9099,22.9187,73587.0
2019-05-16 15:35:00,25.92,25.93,25.86,25.87,106354.0,22.9187,22.9276,22.8657,22.8745,106354.0
2019-05-16 15:40:00,25.87,25.87,25.8,25.82,123069.0,22.8745,22.8745,22.8126,22.8303,123069.0
2019-05-16 15:45:00,25.82,25.88,25.81,25.85,214501.0,22.8303,22.8834,22.8215,22.8568,214501.0
2019-05-16 15:50:00,25.85,25.88,25.83,25.86,189846.0,22.8568,22.8834,22.8391,22.8657,189846.0
2019-05-16 15:55:00,25.86,25.91,25.85,25.89,468389.0,22.8657,22.9099,22.8568,22.8922,468389.0
2019-05-17 09:30:00,25.53,25.68,25.51,25.64,277467.0,22.5739,22.7065,22.5562,22.6711,277467.0
2019-05-17 09:35:00,25.63,25.66,25.59,25.62,52544.0,22.6623,22.6888,22.6269,22.6535,52544.0
2019-05-17 09:40:00,25.62,25.8,25.62,25.78,118099.0,22.6535,22.8126,22.6535,22.7949,118099.0
2019-05-17 09:45:00,25.78,25.79,25.6,25.61,82188.0,22.7949,22.8038,22.6358,22.6446,82188.0
2019-05-17 09:50:00,25.61,25.61,25.49,25.52,81360.0,22.6446,22.6446,22.5385,22.565,81360.0
2019-05-17 09:55:00,25.52,25.59,25.51,25.53,75421.0,22.565,22.6269,22.5562,22.5739,75421.0
2019-05-17 10:00:00,25.53,25.58,25.49,25.5,71145.0,22.5739,22.6181,22.5385,22.5474,71145.0
2019-05-17 10:05:00,25.5,25.56,25.43,25.52,134865.0,22.5474,22.6004,22.4855,22.565,134865.0
2019-05-17 10:10:00,25.52,25.57,25.46,25.48,56039.0,22.565,22.6092,22.512,22.5297,56039.0
2019-05-17 10:15:00,25.48,25.55,25.45,25.55,62380.0,22.5297,22.5916,22.5031,22.5916,62380.0
2019-05-17 10:20:00,25.55,25.66,25.54,25.66,103375.0,22.5916,22.6888,22.5827,22.6888,103375.0
2019-05-17 10:25:00,25.65,25.68,25.6,25.65,72397.0,22.68,22.7065,22.6358,22.68,72397.0
2019-05-17 10:30:00,25.65,25.67,25.6,25.64,54097.0,22.68,22.6977,22.6358,22.6711,54097.0
2019-05-17 10:35:00,25.64,25.64,25.54,25.56,31764.0,22.6711,22.6711,22.5827,22.6004,31764.0
2019-05-17 10:40:00,25.56,25.58,25.53,25.55,56108.0,22.6004,22.6181,22.5739,22.5916,56108.0
2019-05-17 10:45:00,25.56,25.58,25.51,25.53,65138.0,22.6004,22.6181,22.5562,22.5739,65138.0
2019-05-17 10:50:00,25.53,25.66,25.53,25.65,65223.0,22.5739,22.6888,22.5739,22.68,65223.0
2019-05-17 10:55:00,25.65,25.75,25.64,25.71,77235.0,22.68,22.7684,22.6711,22.733,77235.0
2019-05-17 11:00:00,25.71,25.75,25.65,25.68,117188.0,22.733,22.7684,22.68,22.7065,117188.0
2019-05-17 11:05:00,25.69,25.74,25.67,25.7,46280.0,22.7154,22.7596,22.6977,22.7242,46280.0
2019-05-17 11:10:00,25.7,25.72,25.68,25.72,33604.0,22.7242,22.7419,22.7065,22.7419,33604.0
2019-05-17 11:15:00,25.72,25.72,25.68,25.71,56410.0,22.7419,22.7419,22.7065,22.733,56410.0
2019-05-17 11:20:00,25.71,25.75,25.69,25.75,49274.0,22.733,22.7684,22.7154,22.7684,49274.0
2019-05-17 11:25:00,25.74,25.76,25.67,25.7,71306.0,22.7596,22.7772,22.6977,22.7242,71306.0
2019-05-17 11:30:00,25.7,25.71,25.62,25.67,89095.0,22.7242,22.733,22.6535,22.6977,89095.0
2019-05-17 11:35:00,25.67,25.7,25.64,25.7,58368.0,22.6977,22.7242,22.6711,22.7242,58368.0
2019-05-17 11:40:00,25.69,25.7,25.66,25.69,68127.0,22.7154,22.7242,22.6888,22.7154,68127.0
2019-05-17 11:45:00,25.69,25.72,25.67,25.68,77837.0,22.7154,22.7419,22.6977,22.7065,77837.0
2019-05-17 11:50:00,25.67,25.72,25.64,25.71,73836.0,22.6977,22.7419,22.6711,22.733,73836.0
2019-05-17 11:55:00,25.71,25.72,25.65,25.68,98750.0,22.733,22.7419,22.68,22.7065,98750.0
2019-05-17 12:00:00,25.69,25.69,25.6,25.6,45069.0,22.7154,22.7154,22.6358,22.6358,45069.0
2019-05-17 12:05:00,25.61,25.61,25.51,25.51,305282.0,22.6446,22.6446,22.5562,22.5562,305282.0
2019-05-17 12:10:00,25.51,25.51,25.45,25.45,80014.0,22.5562,22.5562,22.5031,22.5031,80014.0
2019-05-17 12:15:00,25.45,25.5,25.44,25.49,78431.0,22.5031,22.5474,22.4943,22.5385,78431.0
2019-05-17 12:20:00,25.49,25.53,25.46,25.49,34588.0,22.5385,22.5739,22.512,22.5385,34588.0
2019-05-17 12:25:00,25.49,25.5,25.43,25.45,58022.0,22.5385,22.5474,22.4855,22.5031,58022.0
2019-05-17 12:30:00,25.46,25.47,25.42,25.46,81816.0,22.512,22.5208,22.4766,22.512,81816.0
2019-05-17 12:35:00,25.45,25.49,25.45,25.47,46483.0,22.5031,22.5385,22.5031,22.5208,46483.0
2019-05-17 12:40:00,25.46,25.5,25.45,25.5,47725.0,22.512,22.5474,22.5031,22.5474,47725.0
2019-05-17 12:45:00,25.49,25.52,25.47,25.49,35651.0,22.5385,22.565,22.5208,22.5385,35651.0
2019-05-17 12:50:00,25.5,25.5,25.45,25.5,32887.0,22.5474,22.5474,22.5031,22.5474,32887.0
2019-05-17 12:55:00,25.5,25.5,25.43,25.44,40039.0,22.5474,22.5474,22.4855,22.4943,40039.0
2019-05-17 13:00:00,25.44,25.46,25.44,25.46,39830.0,22.4943,22.512,22.4943,22.512,39830.0
2019-05-17 13:05:00,25.46,25.49,25.45,25.48,55699.0,22.512,22.5385,22.5031,22.5297,55699.0
2019-05-17 13:10:00,25.48,25.5,25.44,25.46,31782.0,22.5297,22.5474,22.4943,22.512,31782.0
2019-05-17 13:15:00,25.45,25.48,25.45,25.46,27783.0,22.5031,22.5297,22.5031,22.512,27783.0
2019-05-17 13:20:00,25.45,25.46,25.44,25.45,45126.0,22.5031,22.512,22.4943,22.5031,45126.0
2019-05-17 13:25:00,25.45,25.46,25.39,25.4,66253.0,22.5031,22.512,22.4501,22.4589,66253.0
2019-05-17 13:30:00,25.41,25.45,25.39,25.43,62727.0,22.4678,22.5031,22.4501,22.4855,62727.0
2019-05-17 13:35:00,25.44,25.45,25.42,25.43,36557.0,22.4943,22.5031,22.4766,22.4855,36557.0
2019-05-17 13:40:00,25.43,25.45,25.37,25.39,57505.0,22.4855,22.5031,22.4324,22.4501,57505.0
2019-05-17 13:45:00,25.38,25.42,25.38,25.41,40657.0,22.4412,22.4766,22.4412,22.4678,40657.0
2019-05-17 13:50:00,25.41,25.42,25.38,25.41,67494.0,22.4678,22.4766,22.4412,22.4678,67494.0
2019-05-17 13:55:00,25.4,25.41,25.39,25.41,75307.0,22.4589,22.4678,22.4501,22.4678,75307.0
2019-05-17 14:00:00,25.41,25.45,25.39,25.4,75483.0,22.4678,22.5031,22.4501,22.4589,75483.0
2019-05-17 14:05:00,25.41,25.41,25.38,25.4,106299.0,22.4678,22.4678,22.4412,22.4589,106299.0
2019-05-17 14:10:00,25.41,25.42,25.37,25.42,59536.0,22.4678,22.4766,22.4324,22.4766,59536.0
2019-05-17 14:15:00,25.42,25.42,25.35,25.36,43775.0,22.4766,22.4766,22.4147,22.4236,43775.0
2019-05-17 14:20:00,25.35,25.36,25.31,25.34,74306.0,22.4147,22.4236,22.3794,22.4059,74306.0
2019-05-17 14:25:00,25.34,25.34,25.3,25.3,32780.0,22.4059,22.4059,22.3705,22.3705,32780.0
2019-05-17 14:30:00,25.3,25.31,25.27,25.28,41740.0,22.3705,22.3794,22.344,22.3528,41740.0
2019-05-17 14:35:00,25.29,25.3,25.26,25.26,53064.0,22.3617,22.3705,22.3351,22.3351,53064.0
2019-05-17 14:40:00,25.26,25.28,25.25,25.26,21096.0,22.3351,22.3528,22.3263,22.3351,21096.0
2019-05-17 14:45:00,25.26,25.27,25.23,25.27,38696.0,22.3351,22.344,22.3086,22.344,38696.0
2019-05-17 14:50:00,25.27,25.29,25.24,25.26,49906.0,22.344,22.3617,22.3175,22.3351,49906.0
2019-05-17 14:55:00,25.25,25.3,25.25,25.29,43859.0,22.3263,22.3705,22.3263,22.3617,43859.0
2019-05-17 15:00:00,25.29,25.31,25.18,25.19,75760.0,22.3617,22.3794,22.2644,22.2732,75760.0
2019-05-17 15:05:00,25.19,25.21,25.13,25.14,87907.0,22.2732,22.2909,22.2202,22.229,87907.0
2019-05-17 15:10:00,25.15,25.19,25.12,25.16,82944.0,22.2379,22.2732,22.2114,22.2467,82944.0
2019-05-17 15:15:00,25.17,25.19,25.12,25.13,104721.0,22.2556,22.2732,22.2114,22.2202,104721.0
2019-05-17 15:20:00,25.12,25.18,25.12,25.15,72382.0,22.2114,22.2644,22.2114,22.2379,72382.0
2019-05-17 15:25:00,25.15,25.19,25.13,25.18,89565.0,22.2379,22.2732,22.2202,22.2644,89565.0
2019-05-17 15:30:00,25.17,25.17,25.1,25.13,101442.0,22.2556,22.2556,22.1937,22.2202,101442.0
2019-05-17 15:35:00,25.13,25.17,25.11,25.13,125816.0,22.2202,22.2556,22.2025,22.2202,125816.0
2019-05-17 15:40:00,25.13,25.19,25.07,25.15,167669.0,22.2202,22.2732,22.1671,22.2379,167669.0
2019-05-17 15:45:00,25.14,25.16,25.1,25.14,187935.0,22.229,22.2467,22.1937,22.229,187935.0
2019-05-17 15:50:00,25.13,25.15,25.11,25.14,232074.0,22.2202,22.2379,22.2025,22.229,232074.0
2019-05-17 15:55:00,25.14,25.2,25.14,25.18,666191.0,22.229,22.2821,22.229,22.2644,666191.0
2019-05-20 09:30:00,25.0,25.09,24.94,25.02,176379.0,22.1052,22.1848,22.0522,22.1229,176379.0
2019-05-20 09:35:00,25.01,25.11,24.97,25.11,127618.0,22.1141,22.2025,22.0787,22.2025,127618.0
2019-05-20 09:40:00,25.11,25.23,25.06,25.22,130859.0,22.2025,22.3086,22.1583,22.2998,130859.0
2019-05-20 09:45:00,25.22,25.29,25.15,25.17,63371.0,22.2998,22.3617,22.2379,22.2556,63371.0
2019-05-20 09:50:00,25.17,25.18,25.02,25.04,88118.0,22.2556,22.2644,22.1229,22.1406,88118.0
2019-05-20 09:55:00,25.04,25.19,25.02,25.15,146657.0,22.1406,22.2732,22.1229,22.2379,146657.0
2019-05-20 10:00:00,25.15,25.23,25.14,25.15,78911.0,22.2379,22.3086,22.229,22.2379,78911.0
2019-05-20 10:05:00,25.14,25.25,25.13,25.23,74851.0,22.229,22.3263,22.2202,22.3086,74851.0
2019-05-20 10:10:00,25.23,25.3,25.19,25.3,85694.0,22.3086,22.3705,22.2732,22.3705,85694.0
2019-05-20 10:15:00,25.3,25.32,25.24,25.25,123983.0,22.3705,22.3882,22.3175,22.3263,123983.0
2019-05-20 10:20:00,25.25,25.29,25.24,25.29,73194.0,22.3263,22.3617,22.3175,22.3617,73194.0
2019-05-20 10:25:00,25.3,25.38,25.27,25.3,148157.0,22.3705,22.4412,22.344,22.3705,148157.0
2019-05-20 10:30:00,25.31,25.31,25.22,25.3,103735.0,22.3794,22.3794,22.2998,22.3705,103735.0
2019-05-20 10:35:00,25.31,25.38,25.31,25.34,97879.0,22.3794,22.4412,22.3794,22.4059,97879.0
2019-05-20 10:40:00,25.35,25.37,25.31,25.32,60358.0,22.4147,22.4324,22.3794,22.3882,60358.0
2019-05-20 10:45:00,25.31,25.35,25.29,25.3,71184.0,22.3794,22.4147,22.3617,22.3705,71184.0
2019-05-20 10:50:00,25.3,25.35,25.29,25.32,62914.0,22.3705,22.4147,22.3617,22.3882,62914.0
2019-05-20 10:55:00,25.32,25.4,25.32,25.37,81783.0,22.3882,22.4589,22.3882,22.4324,81783.0
2019-05-20 11:00:00,25.37,25.39,25.29,25.29,67257.0,22.4324,22.4501,22.3617,22.3617,67257.0
2019-05-20 11:05:00,25.29,25.31,25.22,25.23,59829.0,22.3617,22.3794,22.2998,22.3086,59829.0
2019-05-20 11:10:00,25.22,25.3,25.21,25.27,65679.0,22.2998,22.3705,22.2909,22.344,65679.0
2019-05-20 11:15:00,25.26,25.27,25.17,25.18,87584.0,22.3351,22.344,22.2556,22.2644,87584.0
2019-05-20 11:20:00,25.17,25.22,25.14,25.19,53039.0,22.2556,22.2998,22.229,22.2732,53039.0
2019-05-20 11:25:00,25.18,25.24,25.17,25.21,48563.0,22.2644,22.3175,22.2556,22.2909,48563.0
2019-05-20 11:30:00,25.22,25.27,25.21,25.25,61113.0,22.2998,22.344,22.2909,22.3263,61113.0
2019-05-20 11:35:00,25.25,25.26,25.19,25.24,94021.0,22.3263,22.3351,22.2732,22.3175,94021.0
2019-05-20 11:40:00,25.23,25.28,25.22,25.25,40329.0,22.3086,22.3528,22.2998,22.3263,40329.0
2019-05-20 11:45:00,25.25,25.3,25.24,25.26,56685.0,22.3263,22.3705,22.3175,22.3351,56685.0
2019-05-20 11:50:00,25.25,25.27,25.21,25.27,61126.0,22.3263,22.344,22.2909,22.344,61126.0
2019-05-20 11:55:00,25.27,25.3,25.24,25.3,40024.0,22.344,22.3705,22.3175,22.3705,40024.0
2019-05-20 12:00:00,25.3,25.31,25.28,25.3,77039.0,22.3705,22.3794,22.3528,22.3705,77039.0
2019-05-20 12:05:00,25.3,25.31,25.28,25.3,54566.0,22.3705,22.3794,22.3528,22.3705,54566.0
2019-05-20 12:10:00,25.3,25.31,25.27,25.3,62348.0,22.3705,22.3794,22.344,22.3705,62348.0
2019-05-20 12:15:00,25.3,25.32,25.28,25.3,48295.0,22.3705,22.3882,22.3528,22.3705,48295.0
2019-05-20 12:20:00,25.3,25.32,25.3,25.32,66555.0,22.3705,22.3882,22.3705,22.3882,66555.0
2019-05-20 12:25:00,25.32,25.32,25.28,25.29,74441.0,22.3882,22.3882,22.3528,22.3617,74441.0
2019-05-20 12:30:00,25.29,25.31,25.27,25.3,53102.0,22.3617,22.3794,22.344,22.3705,53102.0
2019-05-20 12:35:00,25.31,25.34,25.29,25.32,79249.0,22.3794,22.4059,22.3617,22.3882,79249.0
2019-05-20 12:40:00,25.32,25.33,25.28,25.3,53500.0,22.3882,22.397,22.3528,22.3705,53500.0
2019-05-20 12:45:00,25.3,25.31,25.27,25.3,22605.0,22.3705,22.3794,22.344,22.3705,22605.0
2019-05-20 12:50:00,25.31,25.31,25.27,25.29,54821.0,22.3794,22.3794,22.344,22.3617,54821.0
2019-05-20 12:55:00,25.29,25.3,25.24,25.24,44929.0,22.3617,22.3705,22.3175,22.3175,44929.0
2019-05-20 13:00:00,25.23,25.25,25.19,25.2,33173.0,22.3086,22.3263,22.2732,22.2821,33173.0
2019-05-20 13:05:00,25.2,25.22,25.2,25.22,32589.0,22.2821,22.2998,22.2821,22.2998,32589.0
2019-05-20 13:10:00,25.21,25.22,25.18,25.19,29973.0,22.2909,22.2998,22.2644,22.2732,29973.0
2019-05-20 13:15:00,25.18,25.21,25.17,25.2,25970.0,22.2644,22.2909,22.2556,22.2821,25970.0
2019-05-20 13:20:00,25.2,25.21,25.14,25.16,39750.0,22.2821,22.2909,22.229,22.2467,39750.0
2019-05-20 13:25:00,25.16,25.2,25.13,25.2,42516.0,22.2467,22.2821,22.2202,22.2821,42516.0
2019-05-20 13:30:00,25.18,25.22,25.17,25.21,99797.0,22.2644,22.2998,22.2556,22.2909,99797.0
2019-05-20 13:35:00,25.21,25.22,25.18,25.2,27507.0,22.2909,22.2998,22.2644,22.2821,27507.0
2019-05-20 13:40:00,25.19,25.22,25.19,25.21,20811.0,22.2732,22.2998,22.2732,22.2909,20811.0
2019-05-20 13:45:00,25.21,25.23,25.2,25.21,51085.0,22.2909,22.3086,22.2821,22.2909,51085.0
2019-05-20 13:50:00,25.22,25.22,25.17,25.17,35492.0,22.2998,22.2998,22.2556,22.2556,35492.0
2019-05-20 13:55:00,25.17,25.19,25.16,25.19,38103.0,22.2556,22.2732,22.2467,22.2732,38103.0
2019-05-20 14:00:00,25.18,25.21,25.17,25.21,73258.0,22.2644,22.2909,22.2556,22.2909,73258.0
2019-05-20 14:05:00,25.22,25.23,25.18,25.2,69990.0,22.2998,22.3086,22.2644,22.2821,69990.0
2019-05-20 14:10:00,25.2,25.22,25.18,25.2,42771.0,22.2821,22.2998,22.2644,22.2821,42771.0
2019-05-20 14:15:00,25.2,25.2,25.17,25.19,12740.0,22.2821,22.2821,22.2556,22.2732,12740.0
2019-05-20 14:20:00,25.19,25.2,25.16,25.17,42891.0,22.2732,22.2821,22.2467,22.2556,42891.0
2019-05-20 14:25:00,25.17,25.19,25.17,25.17,15375.0,22.2556,22.2732,22.2556,22.2556,15375.0
2019-05-20 14:30:00,25.18,25.2,25.17,25.18,22336.0,22.2644,22.2821,22.2556,22.2644,22336.0
2019-05-20 14:35:00,25.18,25.18,25.14,25.14,24698.0,22.2644,22.2644,22.229,22.229,24698.0
2019-05-20 14:40:00,25.14,25.18,25.13,25.18,69942.0,22.229,22.2644,22.2202,22.2644,69942.0
2019-05-20 14:45:00,25.18,25.21,25.17,25.2,87280.0,22.2644,22.2909,22.2556,22.2821,87280.0
2019-05-20 14:50:00,25.21,25.22,25.19,25.21,83748.0,22.2909,22.2998,22.2732,22.2909,83748.0
2019-05-20 14:55:00,25.2,25.2,25.17,25.17,40065.0,22.2821,22.2821,22.2556,22.2556,40065.0
2019-05-20 15:00:00,25.17,25.18,25.12,25.12,46039.0,22.2556,22.2644,22.2114,22.2114,46039.0
2019-05-20 15:05:00,25.11,25.13,25.1,25.11,45838.0,22.2025,22.2202,22.1937,22.2025,45838.0
2019-05-20 15:10:00,25.11,25.12,25.06,25.08,68429.0,22.2025,22.2114,22.1583,22.176,68429.0
2019-05-20 15:15:00,25.09,25.11,25.07,25.1,45434.0,22.1848,22.2025,22.1671,22.1937,45434.0
2019-05-20 15:20:00,25.09,25.12,25.09,25.1,99718.0,22.1848,22.2114,22.1848,22.1937,99718.0
2019-05-20 15:25:00,25.1,25.12,25.08,25.11,48020.0,22.1937,22.2114,22.176,22.2025,48020.0
2019-05-20 15:30:00,25.11,25.13,25.08,25.12,134960.0,22.2025,22.2202,22.176,22.2114,134960.0
2019-05-20 15:35:00,25.11,25.15,25.1,25.1,117387.0,22.2025,22.2379,22.1937,22.1937,117387.0
2019-05-20 15:40:00,25.1,25.1,25.06,25.08,133107.0,22.1937,22.1937,22.1583,22.176,133107.0
2019-05-20 15:45:00,25.08,25.1,25.05,25.06,162628.0,22.176,22.1937,22.1495,22.1583,162628.0
2019-05-20 15:50:00,25.07,25.13,25.06,25.11,146334.0,22.1671,22.2202,22.1583,22.2025,146334.0
2019-05-20 15:55:00,25.11,25.13,25.08,25.08,403511.0,22.2025,22.2202,22.176,22.176,403511.0
2019-05-21 09:30:00,25.2,25.32,25.16,25.23,197078.0,22.2821,22.3882,22.2467,22.3086,197078.0
2019-05-21 09:35:00,25.22,25.3,25.21,25.28,193634.0,22.2998,22.3705,22.2909,22.3528,193634.0
2019-05-21 09:40:00,25.27,25.3,25.18,25.21,275414.0,22.344,22.3705,22.2644,22.2909,275414.0
2019-05-21 09:45:00,25.21,25.28,25.2,25.28,187242.0,22.2909,22.3528,22.2821,22.3528,187242.0
2019-05-21 09:50:00,25.29,25.44,25.27,25.43,171043.0,22.3617,22.4943,22.344,22.4855,171043.0
2019-05-21 09:55:00,25.43,25.58,25.41,25.58,138790.0,22.4855,22.6181,22.4678,22.6181,138790.0
2019-05-21 10:00:00,25.58,25.66,25.52,25.6,272700.0,22.6181,22.6888,22.565,22.6358,272700.0
2019-05-21 10:05:00,25.6,25.63,25.55,25.63,155183.0,22.6358,22.6623,22.5916,22.6623,155183.0
2019-05-21 10:10:00,25.64,25.67,25.53,25.55,99413.0,22.6711,22.6977,22.5739,22.5916,99413.0
2019-05-21 10:15:00,25.55,25.58,25.5,25.54,86440.0,22.5916,22.6181,22.5474,22.5827,86440.0
2019-05-21 10:20:00,25.55,25.56,25.5,25.52,49819.0,22.5916,22.6004,22.5474,22.565,49819.0
2019-05-21 10:25:00,25.52,25.58,25.52,25.56,65077.0,22.565,22.6181,22.565,22.6004,65077.0
2019-05-21 10:30:00,25.55,25.56,25.47,25.54,58117.0,22.5916,22.6004,22.5208,22.5827,58117.0
2019-05-21 10:35:00,25.55,25.58,25.54,25.58,46780.0,22.5916,22.6181,22.5827,22.6181,46780.0
2019-05-21 10:40:00,25.58,25.59,25.54,25.57,61102.0,22.6181,22.6269,22.5827,22.6092,61102.0
2019-05-21 10:45:00,25.57,25.63,25.56,25.62,111813.0,22.6092,22.6623,22.6004,22.6535,111813.0
2019-05-21 10:50:00,25.61,25.65,25.61,25.62,45963.0,22.6446,22.68,22.6446,22.6535,45963.0
2019-05-21 10:55:00,25.62,25.65,25.61,25.63,50934.0,22.6535,22.68,22.6446,22.6623,50934.0
2019-05-21 11:00:00,25.63,25.67,25.61,25.62,87148.0,22.6623,22.6977,22.6446,22.6535,87148.0
2019-05-21 11:05:00,25.62,25.64,25.54,25.6,91676.0,22.6535,22.6711,22.5827,22.6358,91676.0
2019-05-21 11:10:00,25.6,25.61,25.54,25.6,52135.0,22.6358,22.6446,22.5827,22.6358,52135.0
2019-05-21 11:15:00,25.6,25.64,25.59,25.63,84398.0,22.6358,22.6711,22.6269,22.6623,84398.0
2019-05-21 11:20:00,25.63,25.64,25.56,25.64,87034.0,22.6623,22.6711,22.6004,22.6711,87034.0
2019-05-21 11:25:00,25.64,25.68,25.63,25.68,63898.0,22.6711,22.7065,22.6623,22.7065,63898.0
2019-05-21 11:30:00,25.68,25.69,25.59,25.59,57430.0,22.7065,22.7154,22.6269,22.6269,57430.0
2019-05-21 11:35:00,25.59,25.6,25.53,25.54,38816.0,22.6269,22.6358,22.5739,22.5827,38816.0
2019-05-21 11:40:00,25.54,25.56,25.5,25.51,42083.0,22.5827,22.6004,22.5474,22.5562,42083.0
2019-05-21 11:45:00,25.5,25.57,25.5,25.54,37422.0,22.5474,22.6092,22.5474,22.5827,37422.0
2019-05-21 11:50:00,25.54,25.55,25.48,25.5,57374.0,22.5827,22.5916,22.5297,22.5474,57374.0
2019-05-21 11:55:00,25.5,25.52,25.47,25.49,56632.0,22.5474,22.565,22.5208,22.5385,56632.0
2019-05-21 12:00:00,25.51,25.54,25.49,25.5,57159.0,22.5562,22.5827,22.5385,22.5474,57159.0
2019-05-21 12:05:00,25.51,25.57,25.5,25.56,33943.0,22.5562,22.6092,22.5474,22.6004,33943.0
2019-05-21 12:10:00,25.55,25.62,25.54,25.61,45839.0,22.5916,22.6535,22.5827,22.6446,45839.0
2019-05-21 12:15:00,25.62,25.62,25.57,25.6,32394.0,22.6535,22.6535,22.6092,22.6358,32394.0
2019-05-21 12:20:00,25.6,25.6,25.57,25.58,29154.0,22.6358,22.6358,22.6092,22.6181,29154.0
2019-05-21 12:25:00,25.59,25.65,25.58,25.65,32746.0,22.6269,22.68,22.6181,22.68,32746.0
2019-05-21 12:30:00,25.64,25.7,25.64,25.66,78607.0,22.6711,22.7242,22.6711,22.6888,78607.0
2019-05-21 12:35:00,25.65,25.66,25.59,25.62,55149.0,22.68,22.6888,22.6269,22.6535,55149.0
2019-05-21 12:40:00,25.62,25.66,25.61,25.64,42109.0,22.6535,22.6888,22.6446,22.6711,42109.0
2019-05-21 12:45:00,25.64,25.67,25.62,25.65,63427.0,22.6711,22.6977,22.6535,22.68,63427.0
2019-05-21 12:50:00,25.65,25.7,25.64,25.68,82404.0,22.68,22.7242,22.6711,22.7065,82404.0
2019-05-21 12:55:00,25.66,25.7,25.64,25.7,32192.0,22.6888,22.7242,22.6711,22.7242,32192.0
2019-05-21 13:00:00,25.7,25.73,25.69,25.69,43057.0,22.7242,22.7507,22.7154,22.7154,43057.0
2019-05-21 13:05:00,25.69,25.69,25.62,25.63,31799.0,22.7154,22.7154,22.6535,22.6623,31799.0
2019-05-21 13:10:00,25.63,25.65,25.62,25.64,20034.0,22.6623,22.68,22.6535,22.6711,20034.0
2019-05-21 13:15:00,25.63,25.64,25.62,25.63,45003.0,22.6623,22.6711,22.6535,22.6623,45003.0
2019-05-21 13:20:00,25.63,25.64,25.6,25.62,35858.0,22.6623,22.6711,22.6358,22.6535,35858.0
2019-05-21 13:25:00,25.62,25.63,25.58,25.6,45392.0,22.6535,22.6623,22.6181,22.6358,45392.0
2019-05-21 13:30:00,25.6,25.64,25.59,25.62,24999.0,22.6358,22.6711,22.6269,22.6535,24999.0
2019-05-21 13:35:00,25.61,25.68,25.59,25.68,26425.0,22.6446,22.7065,22.6269,22.7065,26425.0
2019-05-21 13:40:00,25.69,25.7,25.66,25.68,41954.0,22.7154,22.7242,22.6888,22.7065,41954.0
2019-05-21 13:45:00,25.67,25.69,25.64,25.66,42234.0,22.6977,22.7154,22.6711,22.6888,42234.0
2019-05-21 13:50:00,25.66,25.66,25.63,25.65,41943.0,22.6888,22.6888,22.6623,22.68,41943.0
2019-05-21 13:55:00,25.64,25.67,25.64,25.67,23694.0,22.6711,22.6977,22.6711,22.6977,23694.0
2019-05-21 14:00:00,25.67,25.68,25.66,25.67,23955.0,22.6977,22.7065,22.6888,22.6977,23955.0
2019-05-21 14:05:00,25.67,25.68,25.63,25.64,60334.0,22.6977,22.7065,22.6623,22.6711,60334.0
2019-05-21 14:10:00,25.64,25.69,25.61,25.68,143585.0,22.6711,22.7154,22.6446,22.7065,143585.0
2019-05-21 14:15:00,25.68,25.68,25.64,25.65,112950.0,22.7065,22.7065,22.6711,22.68,112950.0
2019-05-21 14:20:00,25.64,25.73,25.63,25.7,221607.0,22.6711,22.7507,22.6623,22.7242,221607.0
2019-05-21 14:25:00,25.7,25.75,25.69,25.7,154790.0,22.7242,22.7684,22.7154,22.7242,154790.0
2019-05-21 14:30:00,25.71,25.73,25.69,25.7,57824.0,22.733,22.7507,22.7154,22.7242,57824.0
2019-05-21 14:35:00,25.7,25.7,25.67,25.69,41570.0,22.7242,22.7242,22.6977,22.7154,41570.0
2019-05-21 14:40:00,25.68,25.69,25.66,25.68,31779.0,22.7065,22.7154,22.6888,22.7065,31779.0
2019-05-21 14:45:00,25.68,25.71,25.67,25.69,78186.0,22.7065,22.733,22.6977,22.7154,78186.0
2019-05-21 14:50:00,25.68,25.71,25.64,25.64,79790.0,22.7065,22.733,22.6711,22.6711,79790.0
2019-05-21 14:55:00,25.65,25.65,25.63,25.63,57489.0,22.68,22.68,22.6623,22.6623,57489.0
2019-05-21 15:00:00,25.63,25.64,25.57,25.59,102836.0,22.6623,22.6711,22.6092,22.6269,102836.0
2019-05-21 15:05:00,25.59,25.62,25.57,25.6,98291.0,22.6269,22.6535,22.6092,22.6358,98291.0
2019-05-21 15:10:00,25.61,25.62,25.6,25.61,36131.0,22.6446,22.6535,22.6358,22.6446,36131.0
2019-05-21 15:15:00,25.61,25.61,25.56,25.57,50409.0,22.6446,22.6446,22.6004,22.6092,50409.0
2019-05-21 15:20:00,25.58,25.58,25.5,25.51,85776.0,22.6181,22.6181,22.5474,22.5562,85776.0
2019-05-21 15:25:00,25.51,25.57,25.49,25.57,77828.0,22.5562,22.6092,22.5385,22.6092,77828.0
2019-05-21 15:30:00,25.57,25.6,25.56,25.59,58424.0,22.6092,22.6358,22.6004,22.6269,58424.0
2019-05-21 15:35:00,25.59,25.59,25.54,25.56,77407.0,22.6269,22.6269,22.5827,22.6004,77407.0
2019-05-21 15:40:00,25.55,25.57,25.54,25.54,111086.0,22.5916,22.6092,22.5827,22.5827,111086.0
2019-05-21 15:45:00,25.54,25.55,25.51,25.52,145100.0,22.5827,22.5916,22.5562,22.565,145100.0
2019-05-21 15:50:00,25.53,25.55,25.51,25.52,298557.0,22.5739,22.5916,22.5562,22.565,298557.0
2019-05-21 15:55:00,25.52,25.6,25.51,25.6,516278.0,22.565,22.6358,22.5562,22.6358,516278.0
2019-05-22 09:30:00,25.42,25.48,25.31,25.41,120512.0,22.4766,22.5297,22.3794,22.4678,120512.0
2019-05-22 09:35:00,25.4,25.4,25.26,25.35,124648.0,22.4589,22.4589,22.3351,22.4147,124648.0
2019-05-22 09:40:00,25.36,25.36,25.27,25.36,51124.0,22.4236,22.4236,22.344,22.4236,51124.0
2019-05-22 09:45:00,25.36,25.39,25.3,25.31,49100.0,22.4236,22.4501,22.3705,22.3794,49100.0
2019-05-22 09:50:00,25.32,25.35,25.28,25.34,111259.0,22.3882,22.4147,22.3528,22.4059,111259.0
2019-05-22 09:55:00,25.35,25.44,25.34,25.4,72320.0,22.4147,22.4943,22.4059,22.4589,72320.0
2019-05-22 10:00:00,25.4,25.41,25.32,25.35,52447.0,22.4589,22.4678,22.3882,22.4147,52447.0
2019-05-22 10:05:00,25.35,25.37,25.29,25.31,125873.0,22.4147,22.4324,22.3617,22.3794,125873.0
2019-05-22 10:10:00,25.31,25.32,25.15,25.18,153699.0,22.3794,22.3882,22.2379,22.2644,153699.0
2019-05-22 10:15:00,25.18,25.27,25.17,25.21,97239.0,22.2644,22.344,22.2556,22.2909,97239.0
2019-05-22 10:20:00,25.21,25.31,25.2,25.3,76777.0,22.2909,22.3794,22.2821,22.3705,76777.0
2019-05-22 10:25:00,25.29,25.29,25.23,25.25,55294.0,22.3617,22.3617,22.3086,22.3263,55294.0
2019-05-22 10:30:00,25.24,25.25,25.15,25.2,95200.0,22.3175,22.3263,22.2379,22.2821,95200.0
2019-05-22 10:35:00,25.19,25.19,25.11,25.14,150505.0,22.2732,22.2732,22.2025,22.229,150505.0
2019-05-22 10:40:00,25.14,25.2,25.13,25.15,59327.0,22.229,22.2821,22.2202,22.2379,59327.0
2019-05-22 10:45:00,25.16,25.23,25.16,25.18,39042.0,22.2467,22.3086,22.2467,22.2644,39042.0
2019-05-22 10:50:00,25.18,25.23,25.17,25.19,40379.0,22.2644,22.3086,22.2556,22.2732,40379.0
2019-05-22 10:55:00,25.19,25.2,25.14,25.19,62425.0,22.2732,22.2821,22.229,22.2732,62425.0
2019-05-22 11:00:00,25.18,25.18,25.02,25.07,327574.0,22.2644,22.2644,22.1229,22.1671,327574.0
2019-05-22 11:05:00,25.07,25.09,25.04,25.07,164096.0,22.1671,22.1848,22.1406,22.1671,164096.0
2019-05-22 11:10:00,25.06,25.12,25.05,25.12,91614.0,22.1583,22.2114,22.1495,22.2114,91614.0
2019-05-22 11:15:00,25.13,25.17,25.09,25.1,72443.0,22.2202,22.2556,22.1848,22.1937,72443.0
2019-05-22 11:20:00,25.11,25.12,25.05,25.06,109360.0,22.2025,22.2114,22.1495,22.1583,109360.0
2019-05-22 11:25:00,25.06,25.08,24.98,25.07,1211860.0,22.1583,22.176,22.0876,22.1671,1211860.0
2019-05-22 11:30:00,25.07,25.14,25.05,25.09,111004.0,22.1671,22.229,22.1495,22.1848,111004.0
2019-05-22 11:35:00,25.08,25.09,24.94,24.97,197068.0,22.176,22.1848,22.0522,22.0787,197068.0
2019-05-22 11:40:00,24.97,24.98,24.93,24.98,124165.0,22.0787,22.0876,22.0434,22.0876,124165.0
2019-05-22 11:45:00,24.98,24.99,24.88,24.93,171517.0,22.0876,22.0964,21.9991,22.0434,171517.0
2019-05-22 11:50:00,24.94,24.99,24.87,24.93,271718.0,22.0522,22.0964,21.9903,22.0434,271718.0
2019-05-22 11:55:00,24.93,24.96,24.89,24.94,56627.0,22.0434,22.0699,22.008,22.0522,56627.0
2019-05-22 12:00:00,24.93,24.97,24.89,24.93,307796.0,22.0434,22.0787,22.008,22.0434,307796.0
2019-05-22 12:05:00,24.93,24.94,24.83,24.91,287714.0,22.0434,22.0522,21.9549,22.0257,287714.0
2019-05-22 12:10:00,24.91,24.92,24.8,24.84,192043.0,22.0257,22.0345,21.9284,21.9638,192043.0
2019-05-22 12:15:00,24.84,24.88,24.79,24.81,103387.0,21.9638,21.9991,21.9196,21.9372,103387.0
2019-05-22 12:20:00,24.8,24.82,24.76,24.78,159112.0,21.9284,21.9461,21.893,21.9107,159112.0
2019-05-22 12:25:00,24.77,24.79,24.72,24.76,96802.0,21.9019,21.9196,21.8577,21.893,96802.0
2019-05-22 12:30:00,24.76,24.8,24.67,24.69,253272.0,21.893,21.9284,21.8135,21.8311,253272.0
2019-05-22 12:35:00,24.69,24.76,24.68,24.74,60325.0,21.8311,21.893,21.8223,21.8754,60325.0
2019-05-22 12:40:00,24.75,24.75,24.62,24.64,549522.0,21.8842,21.8842,21.7692,21.7869,549522.0
2019-05-22 12:45:00,24.64,24.71,24.64,24.7,286477.0,21.7869,21.8488,21.7869,21.84,286477.0
2019-05-22 12:50:00,24.7,24.74,24.68,24.7,98347.0,21.84,21.8754,21.8223,21.84,98347.0
2019-05-22 12:55:00,24.7,24.73,24.68,24.69,78227.0,21.84,21.8665,21.8223,21.8311,78227.0
2019-05-22 13:00:00,24.69,24.77,24.68,24.76,69117.0,21.8311,21.9019,21.8223,21.893,69117.0
2019-05-22 13:05:00,24.75,24.77,24.68,24.69,138779.0,21.8842,21.9019,21.8223,21.8311,138779.0
2019-05-22 13:10:00,24.69,24.71,24.66,24.68,84166.0,21.8311,21.8488,21.8046,21.8223,84166.0
2019-05-22 13:15:00,24.69,24.73,24.67,24.69,99835.0,21.8311,21.8665,21.8135,21.8311,99835.0
2019-05-22 13:20:00,24.68,24.69,24.64,24.65,133963.0,21.8223,21.8311,21.7869,21.7958,133963.0
2019-05-22 13:25:00,24.65,24.68,24.6,24.66,145554.0,21.7958,21.8223,21.7516,21.8046,145554.0
2019-05-22 13:30:00,24.66,24.67,24.63,24.65,64770.0,21.8046,21.8135,21.7781,21.7958,64770.0
2019-05-22 13:35:00,24.65,24.68,24.64,24.66,82281.0,21.7958,21.8223,21.7869,21.8046,82281.0
2019-05-22 13:40:00,24.66,24.7,24.65,24.67,148497.0,21.8046,21.84,21.7958,21.8135,148497.0
2019-05-22 13:45:00,24.67,24.67,24.64,24.66,76775.0,21.8135,21.8135,21.7869,21.8046,76775.0
2019-05-22 13:50:00,24.66,24.67,24.64,24.67,56222.0,21.8046,21.8135,21.7869,21.8135,56222.0
2019-05-22 13:55:00,24.67,24.67,24.61,24.62,79649.0,21.8135,21.8135,21.7604,21.7692,79649.0
2019-05-22 14:00:00,24.61,24.65,24.6,24.62,74376.0,21.7604,21.7958,21.7516,21.7692,74376.0
2019-05-22 14:05:00,24.62,24.66,24.62,24.65,75710.0,21.7692,21.8046,21.7692,21.7958,75710.0
2019-05-22 14:10:00,24.65,24.67,24.61,24.64,60226.0,21.7958,21.8135,21.7604,21.7869,60226.0
2019-05-22 14:15:00,24.64,24.64,24.61,24.64,37843.0,21.7869,21.7869,21.7604,21.7869,37843.0
2019-05-22 14:20:00,24.63,24.65,24.62,24.63,47640.0,21.7781,21.7958,21.7692,21.7781,47640.0
2019-05-22 14:25:00,24.64,24.64,24.59,24.59,100486.0,21.7869,21.7869,21.7427,21.7427,100486.0
2019-05-22 14:30:00,24.59,24.64,24.58,24.63,65407.0,21.7427,21.7869,21.7339,21.7781,65407.0
2019-05-22 14:35:00,24.64,24.64,24.61,24.61,81361.0,21.7869,21.7869,21.7604,21.7604,81361.0
2019-05-22 14:40:00,24.62,24.65,24.6,24.64,401865.0,21.7692,21.7958,21.7516,21.7869,401865.0
2019-05-22 14:45:00,24.65,24.69,24.65,24.67,149259.0,21.7958,21.8311,21.7958,21.8135,149259.0
2019-05-22 14:50:00,24.67,24.68,24.63,24.65,77035.0,21.8135,21.8223,21.7781,21.7958,77035.0
2019-05-22 14:55:00,24.65,24.68,24.64,24.66,132562.0,21.7958,21.8223,21.7869,21.8046,132562.0
2019-05-22 15:00:00,24.67,24.73,24.64,24.7,155847.0,21.8135,21.8665,21.7869,21.84,155847.0
2019-05-22 15:05:00,24.7,24.72,24.67,24.68,143060.0,21.84,21.8577,21.8135,21.8223,143060.0
2019-05-22 15:10:00,24.69,24.73,24.67,24.71,75711.0,21.8311,21.8665,21.8135,21.8488,75711.0
2019-05-22 15:15:00,24.7,24.74,24.68,24.73,105009.0,21.84,21.8754,21.8223,21.8665,105009.0
2019-05-22 15:20:00,24.73,24.81,24.73,24.79,153982.0,21.8665,21.9372,21.8665,21.9196,153982.0
2019-05-22 15:25:00,24.79,24.82,24.77,24.78,151512.0,21.9196,21.9461,21.9019,21.9107,151512.0
2019-05-22 15:30:00,24.77,24.79,24.74,24.75,77941.0,21.9019,21.9196,21.8754,21.8842,77941.0
2019-05-22 15:35:00,24.75,24.76,24.71,24.74,143426.0,21.8842,21.893,21.8488,21.8754,143426.0
2019-05-22 15:40:00,24.74,24.77,24.73,24.77,145301.0,21.8754,21.9019,21.8665,21.9019,145301.0
2019-05-22 15:45:00,24.77,24.79,24.75,24.76,210820.0,21.9019,21.9196,21.8842,21.893,210820.0
2019-05-22 15:50:00,24.77,24.83,24.76,24.79,339306.0,21.9019,21.9549,21.893,21.9196,339306.0
2019-05-22 15:55:00,24.78,24.78,24.73,24.74,445462.0,21.9107,21.9107,21.8665,21.8754,445462.0
2019-05-23 09:30:00,24.18,24.25,23.72,23.74,452289.0,21.3802,21.4421,20.9735,20.9911,452289.0
2019-05-23 09:35:00,23.73,23.78,23.56,23.59,289600.0,20.9823,21.0265,20.832,20.8585,289600.0
2019-05-23 09:40:00,23.58,23.6,23.39,23.44,346676.0,20.8497,20.8674,20.6817,20.7259,346676.0
2019-05-23 09:45:00,23.45,23.64,23.41,23.55,406797.0,20.7347,20.9027,20.6994,20.8231,406797.0
2019-05-23 09:50:00,23.54,23.58,23.44,23.49,361715.0,20.8143,20.8497,20.7259,20.7701,361715.0
2019-05-23 09:55:00,23.48,23.58,23.35,23.51,413887.0,20.7612,20.8497,20.6463,20.7878,413887.0
2019-05-23 10:00:00,23.51,23.63,23.48,23.58,173782.0,20.7878,20.8939,20.7612,20.8497,173782.0
2019-05-23 10:05:00,23.57,23.58,23.45,23.49,160387.0,20.8408,20.8497,20.7347,20.7701,160387.0
2019-05-23 10:10:00,23.49,23.49,23.38,23.42,155627.0,20.7701,20.7701,20.6728,20.7082,155627.0
2019-05-23 10:15:00,23.42,23.46,23.32,23.34,231639.0,20.7082,20.7436,20.6198,20.6375,231639.0
2019-05-23 10:20:00,23.34,23.37,23.27,23.33,324749.0,20.6375,20.664,20.5756,20.6286,324749.0
2019-05-23 10:25:00,23.32,23.42,23.27,23.39,176574.0,20.6198,20.7082,20.5756,20.6817,176574.0
2019-05-23 10:30:00,23.39,23.56,23.36,23.55,149133.0,20.6817,20.832,20.6551,20.8231,149133.0
2019-05-23 10:35:00,23.55,23.55,23.46,23.54,138600.0,20.8231,20.8231,20.7436,20.8143,138600.0
2019-05-23 10:40:00,23.53,23.56,23.43,23.44,244933.0,20.8055,20.832,20.717,20.7259,244933.0
2019-05-23 10:45:00,23.45,23.54,23.45,23.54,97680.0,20.7347,20.8143,20.7347,20.8143,97680.0
2019-05-23 10:50:00,23.54,23.6,23.5,23.59,178234.0,20.8143,20.8674,20.7789,20.8585,178234.0
2019-05-23 10:55:00,23.59,23.6,23.51,23.55,124177.0,20.8585,20.8674,20.7878,20.8231,124177.0
2019-05-23 11:00:00,23.56,23.56,23.43,23.46,192350.0,20.832,20.832,20.717,20.7436,192350.0
2019-05-23 11:05:00,23.46,23.49,23.43,23.46,129817.0,20.7436,20.7701,20.717,20.7436,129817.0
2019-05-23 11:10:00,23.46,23.47,23.4,23.41,133495.0,20.7436,20.7524,20.6905,20.6994,133495.0
2019-05-23 11:15:00,23.41,23.5,23.4,23.46,202287.0,20.6994,20.7789,20.6905,20.7436,202287.0
2019-05-23 11:20:00,23.47,23.5,23.44,23.47,160358.0,20.7524,20.7789,20.7259,20.7524,160358.0
2019-05-23 11:25:00,23.48,23.54,23.45,23.45,118492.0,20.7612,20.8143,20.7347,20.7347,118492.0
2019-05-23 11:30:00,23.45,23.5,23.43,23.43,119158.0,20.7347,20.7789,20.717,20.717,119158.0
2019-05-23 11:35:00,23.43,23.45,23.37,23.39,104604.0,20.717,20.7347,20.664,20.6817,104604.0
2019-05-23 11:40:00,23.38,23.42,23.35,23.38,158743.0,20.6728,20.7082,20.6463,20.6728,158743.0
2019-05-23 11:45:00,23.38,23.41,23.31,23.33,158276.0,20.6728,20.6994,20.6109,20.6286,158276.0
2019-05-23 11:50:00,23.33,23.34,23.27,23.29,227950.0,20.6286,20.6375,20.5756,20.5932,227950.0
2019-05-23 11:55:00,23.28,23.28,23.2,23.23,275051.0,20.5844,20.5844,20.5137,20.5402,275051.0
2019-05-23 12:00:00,23.24,23.27,23.21,23.25,125254.0,20.549,20.5756,20.5225,20.5579,125254.0
2019-05-23 12:05:00,23.25,23.32,23.22,23.28,133389.0,20.5579,20.6198,20.5314,20.5844,133389.0
2019-05-23 12:10:00,23.28,23.33,23.27,23.29,188682.0,20.5844,20.6286,20.5756,20.5932,188682.0
2019-05-23 12:15:00,23.29,23.3,23.23,23.27,113397.0,20.5932,20.6021,20.5402,20.5756,113397.0
2019-05-23 12:20:00,23.27,23.27,23.2,23.22,131254.0,20.5756,20.5756,20.5137,20.5314,131254.0
2019-05-23 12:25:00,23.23,23.27,23.22,23.24,127725.0,20.5402,20.5756,20.5314,20.549,127725.0
2019-05-23 12:30:00,23.25,23.26,23.2,23.22,206689.0,20.5579,20.5667,20.5137,20.5314,206689.0
2019-05-23 12:35:00,23.22,23.23,23.15,23.16,238678.0,20.5314,20.5402,20.4695,20.4783,238678.0
2019-05-23 12:40:00,23.16,23.23,23.16,23.19,164902.0,20.4783,20.5402,20.4783,20.5048,164902.0
2019-05-23 12:45:00,23.19,23.21,23.18,23.21,108275.0,20.5048,20.5225,20.496,20.5225,108275.0
2019-05-23 12:50:00,23.21,23.21,23.1,23.11,188450.0,20.5225,20.5225,20.4253,20.4341,188450.0
2019-05-23 12:55:00,23.11,23.12,23.03,23.12,315498.0,20.4341,20.4429,20.3634,20.4429,315498.0
2019-05-23 13:00:00,23.12,23.17,23.1,23.16,204305.0,20.4429,20.4871,20.4253,20.4783,204305.0
2019-05-23 13:05:00,23.16,23.21,23.15,23.2,120758.0,20.4783,20.5225,20.4695,20.5137,120758.0
2019-05-23 13:10:00,23.19,23.21,23.16,23.19,114761.0,20.5048,20.5225,20.4783,20.5048,114761.0
2019-05-23 13:15:00,23.19,23.22,23.15,23.19,156274.0,20.5048,20.5314,20.4695,20.5048,156274.0
2019-05-23 13:20:00,23.19,23.23,23.17,23.21,150035.0,20.5048,20.5402,20.4871,20.5225,150035.0
2019-05-23 13:25:00,23.21,23.26,23.2,23.24,140523.0,20.5225,20.5667,20.5137,20.549,140523.0
2019-05-23 13:30:00,23.23,23.24,23.18,23.21,181728.0,20.5402,20.549,20.496,20.5225,181728.0
2019-05-23 13:35:00,23.21,23.28,23.2,23.28,153978.0,20.5225,20.5844,20.5137,20.5844,153978.0
2019-05-23 13:40:00,23.28,23.29,23.24,23.25,115393.0,20.5844,20.5932,20.549,20.5579,115393.0
2019-05-23 13:45:00,23.25,23.33,23.24,23.3,130065.0,20.5579,20.6286,20.549,20.6021,130065.0
2019-05-23 13:50:00,23.3,23.31,23.25,23.26,161684.0,20.6021,20.6109,20.5579,20.5667,161684.0
2019-05-23 13:55:00,23.26,23.29,23.24,23.29,122380.0,20.5667,20.5932,20.549,20.5932,122380.0
2019-05-23 14:00:00,23.28,23.29,23.21,23.23,161403.0,20.5844,20.5932,20.5225,20.5402,161403.0
2019-05-23 14:05:00,23.23,23.24,23.17,23.18,71216.0,20.5402,20.549,20.4871,20.496,71216.0
2019-05-23 14:10:00,23.18,23.19,23.14,23.16,87774.0,20.496,20.5048,20.4606,20.4783,87774.0
2019-05-23 14:15:00,23.16,23.16,23.12,23.13,99185.0,20.4783,20.4783,20.4429,20.4518,99185.0
2019-05-23 14:20:00,23.13,23.2,23.12,23.19,89710.0,20.4518,20.5137,20.4429,20.5048,89710.0
2019-05-23 14:25:00,23.19,23.19,23.14,23.17,132156.0,20.5048,20.5048,20.4606,20.4871,132156.0
2019-05-23 14:30:00,23.17,23.22,23.16,23.21,99103.0,20.4871,20.5314,20.4783,20.5225,99103.0
2019-05-23 14:35:00,23.22,23.26,23.21,23.23,218440.0,20.5314,20.5667,20.5225,20.5402,218440.0
2019-05-23 14:40:00,23.22,23.23,23.14,23.14,113767.0,20.5314,20.5402,20.4606,20.4606,113767.0
2019-05-23 14:45:00,23.15,23.2,23.14,23.16,158105.0,20.4695,20.5137,20.4606,20.4783,158105.0
2019-05-23 14:50:00,23.17,23.22,23.15,23.2,121842.0,20.4871,20.5314,20.4695,20.5137,121842.0
2019-05-23 14:55:00,23.21,23.23,23.17,23.21,120458.0,20.5225,20.5402,20.4871,20.5225,120458.0
2019-05-23 15:00:00,23.22,23.23,23.18,23.23,126369.0,20.5314,20.5402,20.496,20.5402,126369.0
2019-05-23 15:05:00,23.22,23.25,23.2,23.23,122594.0,20.5314,20.5579,20.5137,20.5402,122594.0
2019-05-23 15:10:00,23.23,23.28,23.22,23.26,115487.0,20.5402,20.5844,20.5314,20.5667,115487.0
2019-05-23 15:15:00,23.27,23.36,23.25,23.34,167900.0,20.5756,20.6551,20.5579,20.6375,167900.0
2019-05-23 15:20:00,23.34,23.39,23.32,23.36,267314.0,20.6375,20.6817,20.6198,20.6551,267314.0
2019-05-23 15:25:00,23.35,23.42,23.35,23.38,302020.0,20.6463,20.7082,20.6463,20.6728,302020.0
2019-05-23 15:30:00,23.37,23.46,23.35,23.43,282734.0,20.664,20.7436,20.6463,20.717,282734.0
2019-05-23 15:35:00,23.43,23.46,23.41,23.44,286494.0,20.717,20.7436,20.6994,20.7259,286494.0
2019-05-23 15:40:00,23.44,23.44,23.37,23.42,330367.0,20.7259,20.7259,20.664,20.7082,330367.0
2019-05-23 15:45:00,23.41,23.44,23.38,23.41,350670.0,20.6994,20.7259,20.6728,20.6994,350670.0
2019-05-23 15:50:00,23.4,23.46,23.39,23.45,509178.0,20.6905,20.7436,20.6817,20.7347,509178.0
2019-05-23 15:55:00,23.45,23.51,23.41,23.5,909411.0,20.7347,20.7878,20.6994,20.7789,909411.0
2019-05-24 09:30:00,23.75,23.84,23.58,23.6,259998.0,21.0,21.0796,20.8497,20.8674,259998.0
2019-05-24 09:35:00,23.6,23.61,23.48,23.5,114159.0,20.8674,20.8762,20.7612,20.7789,114159.0
2019-05-24 09:40:00,23.5,23.51,23.36,23.41,151426.0,20.7789,20.7878,20.6551,20.6994,151426.0
2019-05-24 09:45:00,23.42,23.43,23.22,23.27,186743.0,20.7082,20.717,20.5314,20.5756,186743.0
2019-05-24 09:50:00,23.27,23.34,23.24,23.29,148188.0,20.5756,20.6375,20.549,20.5932,148188.0
2019-05-24 09:55:00,23.29,23.37,23.28,23.29,123766.0,20.5932,20.664,20.5844,20.5932,123766.0
2019-05-24 10:00:00,23.28,23.39,23.24,23.39,270061.0,20.5844,20.6817,20.549,20.6817,270061.0
2019-05-24 10:05:00,23.38,23.38,23.2,23.21,133963.0,20.6728,20.6728,20.5137,20.5225,133963.0
2019-05-24 10:10:00,23.21,23.33,23.19,23.29,222482.0,20.5225,20.6286,20.5048,20.5932,222482.0
2019-05-24 10:15:00,23.29,23.31,23.2,23.21,230892.0,20.5932,20.6109,20.5137,20.5225,230892.0
2019-05-24 10:20:00,23.21,23.21,23.1,23.17,274073.0,20.5225,20.5225,20.4253,20.4871,274073.0
2019-05-24 10:25:00,23.17,23.18,23.11,23.12,72044.0,20.4871,20.496,20.4341,20.4429,72044.0
2019-05-24 10:30:00,23.12,23.14,23.02,23.05,123706.0,20.4429,20.4606,20.3545,20.381,123706.0
2019-05-24 10:35:00,23.05,23.09,23.0,23.08,253251.0,20.381,20.4164,20.3368,20.4076,253251.0
2019-05-24 10:40:00,23.09,23.09,23.02,23.03,145135.0,20.4164,20.4164,20.3545,20.3634,145135.0
2019-05-24 10:45:00,23.03,23.05,22.97,22.98,137571.0,20.3634,20.381,20.3103,20.3191,137571.0
2019-05-24 10:50:00,22.99,23.0,22.92,22.96,115149.0,20.328,20.3368,20.2661,20.3015,115149.0
2019-05-24 10:55:00,22.95,23.03,22.93,22.98,120230.0,20.2926,20.3634,20.2749,20.3191,120230.0
2019-05-24 11:00:00,22.98,23.06,22.94,23.04,146658.0,20.3191,20.3899,20.2838,20.3722,146658.0
2019-05-24 11:05:00,23.03,23.12,23.01,23.03,99966.0,20.3634,20.4429,20.3457,20.3634,99966.0
2019-05-24 11:10:00,23.04,23.05,22.94,22.95,99221.0,20.3722,20.381,20.2838,20.2926,99221.0
2019-05-24 11:15:00,22.96,22.97,22.89,22.95,94711.0,20.3015,20.3103,20.2396,20.2926,94711.0
2019-05-24 11:20:00,22.95,23.04,22.93,23.0,101172.0,20.2926,20.3722,20.2749,20.3368,101172.0
2019-05-24 11:25:00,23.0,23.03,22.94,23.03,153832.0,20.3368,20.3634,20.2838,20.3634,153832.0
2019-05-24 11:30:00,23.03,23.08,22.98,23.0,89880.0,20.3634,20.4076,20.3191,20.3368,89880.0
2019-05-24 11:35:00,23.0,23.02,22.97,22.99,59821.0,20.3368,20.3545,20.3103,20.328,59821.0
2019-05-24 11:40:00,22.98,23.0,22.94,22.96,76375.0,20.3191,20.3368,20.2838,20.3015,76375.0
2019-05-24 11:45:00,22.96,22.97,22.9,22.9,59396.0,20.3015,20.3103,20.2484,20.2484,59396.0
2019-05-24 11:50:00,22.9,22.96,22.89,22.9,87523.0,20.2484,20.3015,20.2396,20.2484,87523.0
2019-05-24 11:55:00,22.9,22.93,22.88,22.92,99565.0,20.2484,20.2749,20.2307,20.2661,99565.0
2019-05-24 12:00:00,22.93,22.94,22.9,22.92,122499.0,20.2749,20.2838,20.2484,20.2661,122499.0
2019-05-24 12:05:00,22.92,22.94,22.88,22.9,100068.0,20.2661,20.2838,20.2307,20.2484,100068.0
2019-05-24 12:10:00,22.9,22.92,22.87,22.92,79960.0,20.2484,20.2661,20.2219,20.2661,79960.0
2019-05-24 12:15:00,22.92,22.95,22.87,22.9,93278.0,20.2661,20.2926,20.2219,20.2484,93278.0
2019-05-24 12:20:00,22.9,22.94,22.89,22.92,69802.0,20.2484,20.2838,20.2396,20.2661,69802.0
2019-05-24 12:25:00,22.92,22.98,22.91,22.97,94632.0,20.2661,20.3191,20.2573,20.3103,94632.0
2019-05-24 12:30:00,22.98,23.0,22.96,22.97,41145.0,20.3191,20.3368,20.3015,20.3103,41145.0
2019-05-24 12:35:00,22.98,22.99,22.96,22.98,51885.0,20.3191,20.328,20.3015,20.3191,51885.0
2019-05-24 12:40:00,22.98,23.0,22.96,22.98,90729.0,20.3191,20.3368,20.3015,20.3191,90729.0
2019-05-24 12:45:00,22.97,22.98,22.94,22.95,48358.0,20.3103,20.3191,20.2838,20.2926,48358.0
2019-05-24 12:50:00,22.94,22.97,22.91,22.94,108085.0,20.2838,20.3103,20.2573,20.2838,108085.0
2019-05-24 12:55:00,22.94,22.96,22.91,22.94,68520.0,20.2838,20.3015,20.2573,20.2838,68520.0
2019-05-24 13:00:00,22.94,22.99,22.93,22.96,78493.0,20.2838,20.328,20.2749,20.3015,78493.0
2019-05-24 13:05:00,22.95,22.97,22.93,22.94,74773.0,20.2926,20.3103,20.2749,20.2838,74773.0
2019-05-24 13:10:00,22.93,22.95,22.92,22.95,56865.0,20.2749,20.2926,20.2661,20.2926,56865.0
2019-05-24 13:15:00,22.95,23.0,22.94,22.98,76434.0,20.2926,20.3368,20.2838,20.3191,76434.0
2019-05-24 13:20:00,22.98,23.0,22.95,22.96,48622.0,20.3191,20.3368,20.2926,20.3015,48622.0
2019-05-24 13:25:00,22.95,22.96,22.92,22.93,54781.0,20.2926,20.3015,20.2661,20.2749,54781.0
2019-05-24 13:30:00,22.93,22.97,22.92,22.96,69514.0,20.2749,20.3103,20.2661,20.3015,69514.0
2019-05-24 13:35:00,22.96,22.96,22.93,22.95,45500.0,20.3015,20.3015,20.2749,20.2926,45500.0
2019-05-24 13:40:00,22.94,22.98,22.92,22.98,160780.0,20.2838,20.3191,20.2661,20.3191,160780.0
2019-05-24 13:45:00,22.98,23.05,22.98,23.04,84262.0,20.3191,20.381,20.3191,20.3722,84262.0
2019-05-24 13:50:00,23.03,23.09,23.02,23.05,143741.0,20.3634,20.4164,20.3545,20.381,143741.0
2019-05-24 13:55:00,23.05,23.05,23.0,23.02,88190.0,20.381,20.381,20.3368,20.3545,88190.0
2019-05-24 14:00:00,23.03,23.03,22.97,23.0,60528.0,20.3634,20.3634,20.3103,20.3368,60528.0
2019-05-24 14:05:00,22.99,23.0,22.95,22.96,177928.0,20.328,20.3368,20.2926,20.3015,177928.0
2019-05-24 14:10:00,22.96,22.97,22.89,22.93,174637.0,20.3015,20.3103,20.2396,20.2749,174637.0
2019-05-24 14:15:00,22.94,23.0,22.92,23.0,68760.0,20.2838,20.3368,20.2661,20.3368,68760.0
2019-05-24 14:20:00,23.0,23.02,22.98,22.99,80212.0,20.3368,20.3545,20.3191,20.328,80212.0
2019-05-24 14:25:00,22.98,23.04,22.98,23.02,75563.0,20.3191,20.3722,20.3191,20.3545,75563.0
2019-05-24 14:30:00,23.03,23.04,23.02,23.02,43537.0,20.3634,20.3722,20.3545,20.3545,43537.0
2019-05-24 14:35:00,23.02,23.07,23.01,23.06,75999.0,20.3545,20.3987,20.3457,20.3899,75999.0
2019-05-24 14:40:00,23.06,23.07,23.05,23.05,50255.0,20.3899,20.3987,20.381,20.381,50255.0
2019-05-24 14:45:00,23.07,23.07,23.03,23.03,58760.0,20.3987,20.3987,20.3634,20.3634,58760.0
2019-05-24 14:50:00,23.03,23.04,23.01,23.03,61993.0,20.3634,20.3722,20.3457,20.3634,61993.0
2019-05-24 14:55:00,23.03,23.04,23.01,23.02,80646.0,20.3634,20.3722,20.3457,20.3545,80646.0
2019-05-24 15:00:00,23.03,23.07,23.02,23.06,97448.0,20.3634,20.3987,20.3545,20.3899,97448.0
2019-05-24 15:05:00,23.05,23.06,23.02,23.05,67720.0,20.381,20.3899,20.3545,20.381,67720.0
2019-05-24 15:10:00,23.05,23.07,23.03,23.04,57145.0,20.381,20.3987,20.3634,20.3722,57145.0
2019-05-24 15:15:00,23.04,23.04,22.97,22.98,64900.0,20.3722,20.3722,20.3103,20.3191,64900.0
2019-05-24 15:20:00,22.98,23.0,22.96,22.98,103133.0,20.3191,20.3368,20.3015,20.3191,103133.0
2019-05-24 15:25:00,22.98,22.99,22.96,22.98,84963.0,20.3191,20.328,20.3015,20.3191,84963.0
2019-05-24 15:30:00,22.98,22.99,22.96,22.96,98113.0,20.3191,20.328,20.3015,20.3015,98113.0
2019-05-24 15:35:00,22.96,23.0,22.95,22.95,108879.0,20.3015,20.3368,20.2926,20.2926,108879.0
2019-05-24 15:40:00,22.96,22.98,22.95,22.96,135774.0,20.3015,20.3191,20.2926,20.3015,135774.0
2019-05-24 15:45:00,22.96,22.97,22.95,22.95,97145.0,20.3015,20.3103,20.2926,20.2926,97145.0
2019-05-24 15:50:00,22.95,23.01,22.95,23.0,242615.0,20.2926,20.3457,20.2926,20.3368,242615.0
2019-05-24 15:55:00,23.0,23.02,22.96,22.98,553333.0,20.3368,20.3545,20.3015,20.3191,553333.0
2019-05-28 09:30:00,23.07,23.13,22.83,22.88,253410.0,20.3987,20.4518,20.1865,20.2307,253410.0
2019-05-28 09:35:00,22.88,22.93,22.82,22.83,135626.0,20.2307,20.2749,20.1777,20.1865,135626.0
2019-05-28 09:40:00,22.83,22.86,22.77,22.78,217613.0,20.1865,20.213,20.1335,20.1423,217613.0
2019-05-28 09:45:00,22.77,22.89,22.76,22.87,106444.0,20.1335,20.2396,20.1246,20.2219,106444.0
2019-05-28 09:50:00,22.87,23.01,22.82,23.0,190259.0,20.2219,20.3457,20.1777,20.3368,190259.0
2019-05-28 09:55:00,22.99,22.99,22.8,22.81,76287.0,20.328,20.328,20.16,20.1688,76287.0
2019-05-28 10:00:00,22.8,22.85,22.75,22.78,78461.0,20.16,20.2042,20.1158,20.1423,78461.0
2019-05-28 10:05:00,22.77,22.81,22.73,22.73,84544.0,20.1335,20.1688,20.0981,20.0981,84544.0
2019-05-28 10:10:00,22.73,22.82,22.7,22.78,119197.0,20.0981,20.1777,20.0716,20.1423,119197.0
2019-05-28 10:15:00,22.79,22.84,22.74,22.77,88385.0,20.1511,20.1954,20.1069,20.1335,88385.0
2019-05-28 10:20:00,22.77,22.86,22.76,22.82,80374.0,20.1335,20.213,20.1246,20.1777,80374.0
2019-05-28 10:25:00,22.81,22.86,22.8,22.83,51146.0,20.1688,20.213,20.16,20.1865,51146.0
2019-05-28 10:30:00,22.82,22.84,22.8,22.8,171804.0,20.1777,20.1954,20.16,20.16,171804.0
2019-05-28 10:35:00,22.8,22.81,22.73,22.73,39054.0,20.16,20.1688,20.0981,20.0981,39054.0
2019-05-28 10:40:00,22.72,22.75,22.7,22.71,109319.0,20.0893,20.1158,20.0716,20.0804,109319.0
2019-05-28 10:45:00,22.7,22.79,22.7,22.78,240100.0,20.0716,20.1511,20.0716,20.1423,240100.0
2019-05-28 10:50:00,22.77,22.78,22.72,22.74,198792.0,20.1335,20.1423,20.0893,20.1069,198792.0
2019-05-28 10:55:00,22.74,22.81,22.73,22.8,58686.0,20.1069,20.1688,20.0981,20.16,58686.0
2019-05-28 11:00:00,22.8,22.9,22.79,22.83,60890.0,20.16,20.2484,20.1511,20.1865,60890.0
2019-05-28 11:05:00,22.83,22.95,22.83,22.9,136374.0,20.1865,20.2926,20.1865,20.2484,136374.0
2019-05-28 11:10:00,22.89,22.97,22.87,22.94,101190.0,20.2396,20.3103,20.2219,20.2838,101190.0
2019-05-28 11:15:00,22.94,23.03,22.94,23.02,127078.0,20.2838,20.3634,20.2838,20.3545,127078.0
2019-05-28 11:20:00,23.02,23.07,23.0,23.05,143498.0,20.3545,20.3987,20.3368,20.381,143498.0
2019-05-28 11:25:00,23.06,23.07,22.97,22.98,119882.0,20.3899,20.3987,20.3103,20.3191,119882.0
2019-05-28 11:30:00,22.98,22.99,22.92,22.97,117239.0,20.3191,20.328,20.2661,20.3103,117239.0
2019-05-28 11:35:00,22.96,23.01,22.95,23.0,92086.0,20.3015,20.3457,20.2926,20.3368,92086.0
2019-05-28 11:40:00,23.01,23.11,23.0,23.1,103771.0,20.3457,20.4341,20.3368,20.4253,103771.0
2019-05-28 11:45:00,23.1,23.11,23.0,23.01,66135.0,20.4253,20.4341,20.3368,20.3457,66135.0
2019-05-28 11:50:00,23.01,23.02,22.95,22.98,90942.0,20.3457,20.3545,20.2926,20.3191,90942.0
2019-05-28 11:55:00,22.97,23.06,22.96,23.06,92851.0,20.3103,20.3899,20.3015,20.3899,92851.0
2019-05-28 12:00:00,23.06,23.07,23.01,23.02,139468.0,20.3899,20.3987,20.3457,20.3545,139468.0
2019-05-28 12:05:00,23.01,23.05,22.98,22.99,154866.0,20.3457,20.381,20.3191,20.328,154866.0
2019-05-28 12:10:00,22.99,23.09,22.99,23.06,159241.0,20.328,20.4164,20.328,20.3899,159241.0
2019-05-28 12:15:00,23.06,23.08,23.01,23.08,99040.0,20.3899,20.4076,20.3457,20.4076,99040.0
2019-05-28 12:20:00,23.08,23.11,23.06,23.11,66527.0,20.4076,20.4341,20.3899,20.4341,66527.0
2019-05-28 12:25:00,23.11,23.14,23.08,23.08,126358.0,20.4341,20.4606,20.4076,20.4076,126358.0
2019-05-28 12:30:00,23.08,23.09,23.01,23.05,87531.0,20.4076,20.4164,20.3457,20.381,87531.0
2019-05-28 12:35:00,23.04,23.06,23.02,23.05,122723.0,20.3722,20.3899,20.3545,20.381,122723.0
2019-05-28 12:40:00,23.05,23.06,23.0,23.01,87674.0,20.381,20.3899,20.3368,20.3457,87674.0
2019-05-28 12:45:00,23.01,23.05,23.01,23.04,70605.0,20.3457,20.381,20.3457,20.3722,70605.0
2019-05-28 12:50:00,23.04,23.06,23.03,23.05,58897.0,20.3722,20.3899,20.3634,20.381,58897.0
2019-05-28 12:55:00,23.04,23.06,23.03,23.03,51798.0,20.3722,20.3899,20.3634,20.3634,51798.0
2019-05-28 13:00:00,23.04,23.15,23.03,23.11,113219.0,20.3722,20.4695,20.3634,20.4341,113219.0
2019-05-28 13:05:00,23.11,23.16,23.1,23.14,76392.0,20.4341,20.4783,20.4253,20.4606,76392.0
2019-05-28 13:10:00,23.13,23.16,23.09,23.09,115352.0,20.4518,20.4783,20.4164,20.4164,115352.0
2019-05-28 13:15:00,23.09,23.15,23.09,23.12,132791.0,20.4164,20.4695,20.4164,20.4429,132791.0
2019-05-28 13:20:00,23.12,23.17,23.11,23.16,51699.0,20.4429,20.4871,20.4341,20.4783,51699.0
2019-05-28 13:25:00,23.17,23.19,23.14,23.14,66219.0,20.4871,20.5048,20.4606,20.4606,66219.0
2019-05-28 13:30:00,23.14,23.16,23.14,23.16,50879.0,20.4606,20.4783,20.4606,20.4783,50879.0
2019-05-28 13:35:00,23.15,23.21,23.14,23.21,68120.0,20.4695,20.5225,20.4606,20.5225,68120.0
2019-05-28 13:40:00,23.21,23.24,23.17,23.17,167441.0,20.5225,20.549,20.4871,20.4871,167441.0
2019-05-28 13:45:00,23.17,23.21,23.16,23.21,41995.0,20.4871,20.5225,20.4783,20.5225,41995.0
2019-05-28 13:50:00,23.2,23.21,23.15,23.15,64344.0,20.5137,20.5225,20.4695,20.4695,64344.0
2019-05-28 13:55:00,23.16,23.2,23.16,23.18,71824.0,20.4783,20.5137,20.4783,20.496,71824.0
2019-05-28 14:00:00,23.18,23.18,23.08,23.09,65872.0,20.496,20.496,20.4076,20.4164,65872.0
2019-05-28 14:05:00,23.09,23.11,23.08,23.09,49813.0,20.4164,20.4341,20.4076,20.4164,49813.0
2019-05-28 14:10:00,23.1,23.1,23.04,23.04,67161.0,20.4253,20.4253,20.3722,20.3722,67161.0
2019-05-28 14:15:00,23.04,23.06,23.02,23.04,114533.0,20.3722,20.3899,20.3545,20.3722,114533.0
2019-05-28 14:20:00,23.05,23.06,23.04,23.04,76894.0,20.381,20.3899,20.3722,20.3722,76894.0
2019-05-28 14:25:00,23.04,23.05,23.02,23.02,55435.0,20.3722,20.381,20.3545,20.3545,55435.0
2019-05-28 14:30:00,23.02,23.08,23.01,23.08,77937.0,20.3545,20.4076,20.3457,20.4076,77937.0
2019-05-28 14:35:00,23.08,23.11,23.06,23.07,119545.0,20.4076,20.4341,20.3899,20.3987,119545.0
2019-05-28 14:40:00,23.07,23.08,23.03,23.08,83792.0,20.3987,20.4076,20.3634,20.4076,83792.0
2019-05-28 14:45:00,23.08,23.11,23.05,23.11,80026.0,20.4076,20.4341,20.381,20.4341,80026.0
2019-05-28 14:50:00,23.1,23.11,23.06,23.06,90287.0,20.4253,20.4341,20.3899,20.3899,90287.0
2019-05-28 14:55:00,23.07,23.08,23.06,23.07,38540.0,20.3987,20.4076,20.3899,20.3987,38540.0
2019-05-28 15:00:00,23.07,23.07,23.02,23.02,103093.0,20.3987,20.3987,20.3545,20.3545,103093.0
2019-05-28 15:05:00,23.03,23.08,23.02,23.03,60268.0,20.3634,20.4076,20.3545,20.3634,60268.0
2019-05-28 15:10:00,23.03,23.04,23.0,23.03,121500.0,20.3634,20.3722,20.3368,20.3634,121500.0
2019-05-28 15:15:00,23.03,23.05,23.02,23.03,77255.0,20.3634,20.381,20.3545,20.3634,77255.0
2019-05-28 15:20:00,23.03,23.03,22.98,23.02,123895.0,20.3634,20.3634,20.3191,20.3545,123895.0
2019-05-28 15:25:00,23.02,23.06,23.01,23.03,74314.0,20.3545,20.3899,20.3457,20.3634,74314.0
2019-05-28 15:30:00,23.03,23.04,22.94,22.95,134559.0,20.3634,20.3722,20.2838,20.2926,134559.0
2019-05-28 15:35:00,22.96,23.0,22.95,22.97,127772.0,20.3015,20.3368,20.2926,20.3103,127772.0
2019-05-28 15:40:00,22.96,22.98,22.95,22.96,135434.0,20.3015,20.3191,20.2926,20.3015,135434.0
2019-05-28 15:45:00,22.96,22.98,22.92,22.92,125631.0,20.3015,20.3191,20.2661,20.2661,125631.0
2019-05-28 15:50:00,22.93,22.99,22.92,22.97,323642.0,20.2749,20.328,20.2661,20.3103,323642.0
2019-05-28 15:55:00,22.98,23.03,22.97,22.99,680119.0,20.3191,20.3634,20.3103,20.328,680119.0
2019-05-29 09:30:00,22.62,22.68,22.5,22.52,394202.0,20.0008,20.0539,19.8947,19.9124,394202.0
2019-05-29 09:35:00,22.52,22.7,22.48,22.57,286060.0,19.9124,20.0716,19.877,19.9566,286060.0
2019-05-29 09:40:00,22.55,22.71,22.55,22.66,96219.0,19.9389,20.0804,19.9389,20.0362,96219.0
2019-05-29 09:45:00,22.66,22.66,22.61,22.65,88517.0,20.0362,20.0362,19.992,20.0274,88517.0
2019-05-29 09:50:00,22.65,22.65,22.52,22.58,203736.0,20.0274,20.0274,19.9124,19.9655,203736.0
2019-05-29 09:55:00,22.58,22.61,22.5,22.52,214246.0,19.9655,19.992,19.8947,19.9124,214246.0
2019-05-29 10:00:00,22.53,22.56,22.49,22.53,202183.0,19.9213,19.9478,19.8859,19.9213,202183.0
2019-05-29 10:05:00,22.54,22.57,22.5,22.53,255350.0,19.9301,19.9566,19.8947,19.9213,255350.0
2019-05-29 10:10:00,22.54,22.6,22.52,22.58,333119.0,19.9301,19.9831,19.9124,19.9655,333119.0
2019-05-29 10:15:00,22.58,22.65,22.57,22.61,244261.0,19.9655,20.0274,19.9566,19.992,244261.0
2019-05-29 10:20:00,22.62,22.63,22.57,22.62,125669.0,20.0008,20.0097,19.9566,20.0008,125669.0
2019-05-29 10:25:00,22.62,22.67,22.57,22.67,425003.0,20.0008,20.045,19.9566,20.045,425003.0
2019-05-29 10:30:00,22.67,22.69,22.62,22.64,223285.0,20.045,20.0627,20.0008,20.0185,223285.0
2019-05-29 10:35:00,22.65,22.74,22.62,22.74,110985.0,20.0274,20.1069,20.0008,20.1069,110985.0
2019-05-29 10:40:00,22.73,22.79,22.68,22.77,110375.0,20.0981,20.1511,20.0539,20.1335,110375.0
2019-05-29 10:45:00,22.77,22.77,22.7,22.72,127537.0,20.1335,20.1335,20.0716,20.0893,127537.0
2019-05-29 10:50:00,22.73,22.77,22.67,22.7,109166.0,20.0981,20.1335,20.045,20.0716,109166.0
2019-05-29 10:55:00,22.69,22.72,22.66,22.69,84575.0,20.0627,20.0893,20.0362,20.0627,84575.0
2019-05-29 11:00:00,22.68,22.78,22.67,22.71,169782.0,20.0539,20.1423,20.045,20.0804,169782.0
2019-05-29 11:05:00,22.71,22.8,22.7,22.75,93836.0,20.0804,20.16,20.0716,20.1158,93836.0
2019-05-29 11:10:00,22.75,22.78,22.66,22.67,146905.0,20.1158,20.1423,20.0362,20.045,146905.0
2019-05-29 11:15:00,22.66,22.68,22.52,22.53,147562.0,20.0362,20.0539,19.9124,19.9213,147562.0
2019-05-29 11:20:00,22.52,22.55,22.44,22.48,227865.0,19.9124,19.9389,19.8417,19.877,227865.0
2019-05-29 11:25:00,22.48,22.5,22.45,22.49,138682.0,19.877,19.8947,19.8505,19.8859,138682.0
2019-05-29 11:30:00,22.5,22.54,22.47,22.5,146222.0,19.8947,19.9301,19.8682,19.8947,146222.0
2019-05-29 11:35:00,22.51,22.53,22.45,22.45,159274.0,19.9036,19.9213,19.8505,19.8505,159274.0
2019-05-29 11:40:00,22.45,22.46,22.37,22.4,228084.0,19.8505,19.8594,19.7798,19.8063,228084.0
2019-05-29 11:45:00,22.41,22.47,22.4,22.45,85675.0,19.8151,19.8682,19.8063,19.8505,85675.0
2019-05-29 11:50:00,22.44,22.46,22.4,22.42,91274.0,19.8417,19.8594,19.8063,19.824,91274.0
2019-05-29 11:55:00,22.42,22.46,22.4,22.46,76724.0,19.824,19.8594,19.8063,19.8594,76724.0
2019-05-29 12:00:00,22.45,22.47,22.44,22.47,75440.0,19.8505,19.8682,19.8417,19.8682,75440.0
2019-05-29 12:05:00,22.46,22.52,22.44,22.51,77161.0,19.8594,19.9124,19.8417,19.9036,77161.0
2019-05-29 12:10:00,22.5,22.55,22.48,22.54,73774.0,19.8947,19.9389,19.877,19.9301,73774.0
2019-05-29 12:15:00,22.54,22.59,22.51,22.59,45900.0,19.9301,19.9743,19.9036,19.9743,45900.0
2019-05-29 12:20:00,22.59,22.59,22.53,22.55,53359.0,19.9743,19.9743,19.9213,19.9389,53359.0
2019-05-29 12:25:00,22.55,22.6,22.54,22.56,88636.0,19.9389,19.9831,19.9301,19.9478,88636.0
2019-05-29 12:30:00,22.56,22.6,22.55,22.59,49089.0,19.9478,19.9831,19.9389,19.9743,49089.0
2019-05-29 12:35:00,22.58,22.62,22.58,22.6,60322.0,19.9655,20.0008,19.9655,19.9831,60322.0
2019-05-29 12:40:00,22.6,22.63,22.58,22.62,54679.0,19.9831,20.0097,19.9655,20.0008,54679.0
2019-05-29 12:45:00,22.62,22.66,22.61,22.62,35722.0,20.0008,20.0362,19.992,20.0008,35722.0
2019-05-29 12:50:00,22.62,22.63,22.59,22.61,38491.0,20.0008,20.0097,19.9743,19.992,38491.0
2019-05-29 12:55:00,22.6,22.64,22.59,22.63,31197.0,19.9831,20.0185,19.9743,20.0097,31197.0
2019-05-29 13:00:00,22.64,22.69,22.64,22.69,90555.0,20.0185,20.0627,20.0185,20.0627,90555.0
2019-05-29 13:05:00,22.68,22.82,22.67,22.81,154161.0,20.0539,20.1777,20.045,20.1688,154161.0
2019-05-29 13:10:00,22.81,22.84,22.73,22.73,65876.0,20.1688,20.1954,20.0981,20.0981,65876.0
2019-05-29 13:15:00,22.73,22.74,22.68,22.74,94489.0,20.0981,20.1069,20.0539,20.1069,94489.0
2019-05-29 13:20:00,22.74,22.78,22.73,22.76,72515.0,20.1069,20.1423,20.0981,20.1246,72515.0
2019-05-29 13:25:00,22.77,22.78,22.74,22.76,57077.0,20.1335,20.1423,20.1069,20.1246,57077.0
2019-05-29 13:30:00,22.75,22.86,22.74,22.8,136744.0,20.1158,20.213,20.1069,20.16,136744.0
2019-05-29 13:35:00,22.81,22.85,22.79,22.85,72216.0,20.1688,20.2042,20.1511,20.2042,72216.0
2019-05-29 13:40:00,22.84,22.84,22.78,22.8,61081.0,20.1954,20.1954,20.1423,20.16,61081.0
2019-05-29 13:45:00,22.8,22.84,22.78,22.83,49078.0,20.16,20.1954,20.1423,20.1865,49078.0
2019-05-29 13:50:00,22.83,22.85,22.79,22.82,67764.0,20.1865,20.2042,20.1511,20.1777,67764.0
2019-05-29 13:55:00,22.82,22.83,22.78,22.8,30235.0,20.1777,20.1865,20.1423,20.16,30235.0
2019-05-29 14:00:00,22.8,22.83,22.8,22.83,38704.0,20.16,20.1865,20.16,20.1865,38704.0
2019-05-29 14:05:00,22.83,22.86,22.82,22.85,91744.0,20.1865,20.213,20.1777,20.2042,91744.0
2019-05-29 14:10:00,22.85,22.87,22.79,22.8,80126.0,20.2042,20.2219,20.1511,20.16,80126.0
2019-05-29 14:15:00,22.8,22.82,22.78,22.8,40169.0,20.16,20.1777,20.1423,20.16,40169.0
2019-05-29 14:20:00,22.81,22.85,22.79,22.85,167425.0,20.1688,20.2042,20.1511,20.2042,167425.0
2019-05-29 14:25:00,22.85,22.91,22.84,22.91,71345.0,20.2042,20.2573,20.1954,20.2573,71345.0
2019-05-29 14:30:00,22.9,22.93,22.87,22.91,81410.0,20.2484,20.2749,20.2219,20.2573,81410.0
2019-05-29 14:35:00,22.91,22.94,22.9,22.93,79164.0,20.2573,20.2838,20.2484,20.2749,79164.0
2019-05-29 14:40:00,22.92,22.92,22.87,22.87,48551.0,20.2661,20.2661,20.2219,20.2219,48551.0
2019-05-29 14:45:00,22.88,22.93,22.88,22.92,71568.0,20.2307,20.2749,20.2307,20.2661,71568.0
2019-05-29 14:50:00,22.91,22.93,22.9,22.93,147542.0,20.2573,20.2749,20.2484,20.2749,147542.0
2019-05-29 14:55:00,22.92,22.97,22.92,22.96,78015.0,20.2661,20.3103,20.2661,20.3015,78015.0
2019-05-29 15:00:00,22.96,22.97,22.88,22.89,151750.0,20.3015,20.3103,20.2307,20.2396,151750.0
2019-05-29 15:05:00,22.89,22.92,22.87,22.92,53067.0,20.2396,20.2661,20.2219,20.2661,53067.0
2019-05-29 15:10:00,22.92,22.95,22.9,22.95,47457.0,20.2661,20.2926,20.2484,20.2926,47457.0
2019-05-29 15:15:00,22.94,23.04,22.94,23.01,124749.0,20.2838,20.3722,20.2838,20.3457,124749.0
2019-05-29 15:20:00,23.01,23.05,22.99,23.05,101453.0,20.3457,20.381,20.328,20.381,101453.0
2019-05-29 15:25:00,23.05,23.05,23.0,23.04,76637.0,20.381,20.381,20.3368,20.3722,76637.0
2019-05-29 15:30:00,23.04,23.07,22.98,23.07,121198.0,20.3722,20.3987,20.3191,20.3987,121198.0
2019-05-29 15:35:00,23.07,23.13,23.05,23.06,225776.0,20.3987,20.4518,20.381,20.3899,225776.0
2019-05-29 15:40:00,23.06,23.11,23.06,23.07,127810.0,20.3899,20.4341,20.3899,20.3987,127810.0
2019-05-29 15:45:00,23.08,23.1,23.0,23.08,365417.0,20.4076,20.4253,20.3368,20.4076,365417.0
2019-05-29 15:50:00,23.08,23.09,23.02,23.05,398361.0,20.4076,20.4164,20.3545,20.381,398361.0
2019-05-29 15:55:00,23.04,23.06,23.0,23.0,660817.0,20.3722,20.3899,20.3368,20.3368,660817.0
2019-05-30 09:30:00,22.97,22.97,22.77,22.82,238643.0,20.3103,20.3103,20.1335,20.1777,238643.0
2019-05-30 09:35:00,22.8,22.9,22.76,22.81,288922.0,20.16,20.2484,20.1246,20.1688,288922.0
2019-05-30 09:40:00,22.81,22.9,22.74,22.84,161774.0,20.1688,20.2484,20.1069,20.1954,161774.0
2019-05-30 09:45:00,22.83,22.87,22.79,22.84,87114.0,20.1865,20.2219,20.1511,20.1954,87114.0
2019-05-30 09:50:00,22.83,22.96,22.81,22.92,120327.0,20.1865,20.3015,20.1688,20.2661,120327.0
2019-05-30 09:55:00,22.91,22.96,22.9,22.94,131265.0,20.2573,20.3015,20.2484,20.2838,131265.0
2019-05-30 10:00:00,22.94,23.06,22.88,23.0,336262.0,20.2838,20.3899,20.2307,20.3368,336262.0
2019-05-30 10:05:00,23.0,23.0,22.89,22.91,116668.0,20.3368,20.3368,20.2396,20.2573,116668.0
2019-05-30 10:10:00,22.91,22.98,22.88,22.95,47506.0,20.2573,20.3191,20.2307,20.2926,47506.0
2019-05-30 10:15:00,22.96,22.96,22.82,22.82,112038.0,20.3015,20.3015,20.1777,20.1777,112038.0
2019-05-30 10:20:00,22.82,22.85,22.79,22.82,72942.0,20.1777,20.2042,20.1511,20.1777,72942.0
2019-05-30 10:25:00,22.82,22.87,22.81,22.85,57874.0,20.1777,20.2219,20.1688,20.2042,57874.0
2019-05-30 10:30:00,22.86,22.88,22.82,22.84,68384.0,20.213,20.2307,20.1777,20.1954,68384.0
2019-05-30 10:35:00,22.84,22.85,22.79,22.8,50960.0,20.1954,20.2042,20.1511,20.16,50960.0
2019-05-30 10:40:00,22.8,22.8,22.73,22.75,63143.0,20.16,20.16,20.0981,20.1158,63143.0
2019-05-30 10:45:00,22.74,22.74,22.64,22.65,101657.0,20.1069,20.1069,20.0185,20.0274,101657.0
2019-05-30 10:50:00,22.64,22.65,22.54,22.57,186251.0,20.0185,20.0274,19.9301,19.9566,186251.0
2019-05-30 10:55:00,22.57,22.63,22.56,22.63,108278.0,19.9566,20.0097,19.9478,20.0097,108278.0
2019-05-30 11:00:00,22.62,22.62,22.41,22.54,279448.0,20.0008,20.0008,19.8151,19.9301,279448.0
2019-05-30 11:05:00,22.54,22.54,22.4,22.42,156763.0,19.9301,19.9301,19.8063,19.824,156763.0
2019-05-30 11:10:00,22.43,22.55,22.38,22.53,119204.0,19.8328,19.9389,19.7886,19.9213,119204.0
2019-05-30 11:15:00,22.53,22.53,22.25,22.27,280375.0,19.9213,19.9213,19.6737,19.6914,280375.0
2019-05-30 11:20:00,22.28,22.33,22.22,22.23,173414.0,19.7002,19.7444,19.6471,19.656,173414.0
2019-05-30 11:25:00,22.22,22.34,22.2,22.29,252189.0,19.6471,19.7533,19.6295,19.709,252189.0
2019-05-30 11:30:00,22.29,22.35,22.26,22.35,106185.0,19.709,19.7621,19.6825,19.7621,106185.0
2019-05-30 11:35:00,22.35,22.41,22.34,22.38,98093.0,19.7621,19.8151,19.7533,19.7886,98093.0
2019-05-30 11:40:00,22.38,22.4,22.3,22.31,88649.0,19.7886,19.8063,19.7179,19.7267,88649.0
2019-05-30 11:45:00,22.31,22.32,22.26,22.31,141334.0,19.7267,19.7356,19.6825,19.7267,141334.0
2019-05-30 11:50:00,22.3,22.31,22.22,22.24,81742.0,19.7179,19.7267,19.6471,19.6648,81742.0
2019-05-30 11:55:00,22.24,22.33,22.21,22.33,87222.0,19.6648,19.7444,19.6383,19.7444,87222.0
2019-05-30 12:00:00,22.33,22.35,22.25,22.26,88187.0,19.7444,19.7621,19.6737,19.6825,88187.0
2019-05-30 12:05:00,22.27,22.3,22.23,22.25,76001.0,19.6914,19.7179,19.656,19.6737,76001.0
2019-05-30 12:10:00,22.25,22.3,22.24,22.3,55900.0,19.6737,19.7179,19.6648,19.7179,55900.0
2019-05-30 12:15:00,22.3,22.36,22.28,22.32,90936.0,19.7179,19.7709,19.7002,19.7356,90936.0
2019-05-30 12:20:00,22.32,22.35,22.31,22.33,64899.0,19.7356,19.7621,19.7267,19.7444,64899.0
2019-05-30 12:25:00,22.33,22.33,22.28,22.29,47346.0,19.7444,19.7444,19.7002,19.709,47346.0
2019-05-30 12:30:00,22.28,22.28,22.25,22.27,59813.0,19.7002,19.7002,19.6737,19.6914,59813.0
2019-05-30 12:35:00,22.27,22.28,22.23,22.24,91038.0,19.6914,19.7002,19.656,19.6648,91038.0
2019-05-30 12:40:00,22.25,22.3,22.24,22.28,92690.0,19.6737,19.7179,19.6648,19.7002,92690.0
2019-05-30 12:45:00,22.28,22.32,22.26,22.31,68737.0,19.7002,19.7356,19.6825,19.7267,68737.0
2019-05-30 12:50:00,22.31,22.37,22.31,22.34,62812.0,19.7267,19.7798,19.7267,19.7533,62812.0
2019-05-30 12:55:00,22.34,22.35,22.3,22.3,57497.0,19.7533,19.7621,19.7179,19.7179,57497.0
2019-05-30 13:00:00,22.31,22.34,22.29,22.29,56712.0,19.7267,19.7533,19.709,19.709,56712.0
2019-05-30 13:05:00,22.29,22.3,22.21,22.24,67847.0,19.709,19.7179,19.6383,19.6648,67847.0
2019-05-30 13:10:00,22.24,22.26,22.23,22.24,33137.0,19.6648,19.6825,19.656,19.6648,33137.0
2019-05-30 13:15:00,22.24,22.26,22.22,22.24,44461.0,19.6648,19.6825,19.6471,19.6648,44461.0
2019-05-30 13:20:00,22.24,22.29,22.23,22.26,78387.0,19.6648,19.709,19.656,19.6825,78387.0
2019-05-30 13:25:00,22.25,22.28,22.22,22.28,85510.0,19.6737,19.7002,19.6471,19.7002,85510.0
2019-05-30 13:30:00,22.27,22.28,22.2,22.21,159047.0,19.6914,19.7002,19.6295,19.6383,159047.0
2019-05-30 13:35:00,22.21,22.24,22.21,22.21,109258.0,19.6383,19.6648,19.6383,19.6383,109258.0
2019-05-30 13:40:00,22.21,22.23,22.2,22.21,54473.0,19.6383,19.656,19.6295,19.6383,54473.0
2019-05-30 13:45:00,22.21,22.22,22.16,22.2,109503.0,19.6383,19.6471,19.5941,19.6295,109503.0
2019-05-30 13:50:00,22.2,22.23,22.19,22.21,33397.0,19.6295,19.656,19.6206,19.6383,33397.0
2019-05-30 13:55:00,22.2,22.22,22.19,22.21,65332.0,19.6295,19.6471,19.6206,19.6383,65332.0
2019-05-30 14:00:00,22.21,22.27,22.21,22.26,53822.0,19.6383,19.6914,19.6383,19.6825,53822.0
2019-05-30 14:05:00,22.26,22.27,22.2,22.21,67967.0,19.6825,19.6914,19.6295,19.6383,67967.0
2019-05-30 14:10:00,22.2,22.22,22.18,22.2,73593.0,19.6295,19.6471,19.6118,19.6295,73593.0
2019-05-30 14:15:00,22.2,22.22,22.16,22.2,145368.0,19.6295,19.6471,19.5941,19.6295,145368.0
2019-05-30 14:20:00,22.2,22.21,22.11,22.12,113628.0,19.6295,19.6383,19.5499,19.5587,113628.0
2019-05-30 14:25:00,22.12,22.15,22.08,22.11,140727.0,19.5587,19.5853,19.5234,19.5499,140727.0
2019-05-30 14:30:00,22.12,22.13,22.1,22.13,68824.0,19.5587,19.5676,19.541,19.5676,68824.0
2019-05-30 14:35:00,22.12,22.13,22.08,22.1,102292.0,19.5587,19.5676,19.5234,19.541,102292.0
2019-05-30 14:40:00,22.1,22.13,22.05,22.05,89744.0,19.541,19.5676,19.4968,19.4968,89744.0
2019-05-30 14:45:00,22.05,22.11,22.03,22.11,131664.0,19.4968,19.5499,19.4791,19.5499,131664.0
2019-05-30 14:50:00,22.11,22.12,22.08,22.12,72743.0,19.5499,19.5587,19.5234,19.5587,72743.0
2019-05-30 14:55:00,22.11,22.15,22.11,22.12,78605.0,19.5499,19.5853,19.5499,19.5587,78605.0
2019-05-30 15:00:00,22.11,22.13,22.1,22.11,61398.0,19.5499,19.5676,19.541,19.5499,61398.0
2019-05-30 15:05:00,22.1,22.13,22.03,22.05,229609.0,19.541,19.5676,19.4791,19.4968,229609.0
2019-05-30 15:10:00,22.05,22.07,22.05,22.06,117148.0,19.4968,19.5145,19.4968,19.5057,117148.0
2019-05-30 15:15:00,22.07,22.1,22.05,22.09,118954.0,19.5145,19.541,19.4968,19.5322,118954.0
2019-05-30 15:20:00,22.08,22.13,22.08,22.11,270041.0,19.5234,19.5676,19.5234,19.5499,270041.0
2019-05-30 15:25:00,22.11,22.13,22.09,22.12,235553.0,19.5499,19.5676,19.5322,19.5587,235553.0
2019-05-30 15:30:00,22.12,22.12,22.08,22.09,173576.0,19.5587,19.5587,19.5234,19.5322,173576.0
2019-05-30 15:35:00,22.09,22.17,22.08,22.12,226485.0,19.5322,19.6029,19.5234,19.5587,226485.0
2019-05-30 15:40:00,22.13,22.13,22.08,22.09,109815.0,19.5676,19.5676,19.5234,19.5322,109815.0
2019-05-30 15:45:00,22.09,22.12,22.08,22.1,191628.0,19.5322,19.5587,19.5234,19.541,191628.0
2019-05-30 15:50:00,22.1,22.14,22.09,22.09,340716.0,19.541,19.5764,19.5322,19.5322,340716.0
2019-05-30 15:55:00,22.1,22.18,22.07,22.17,876688.0,19.541,19.6118,19.5145,19.6029,876688.0
2019-05-31 09:30:00,21.68,21.78,21.46,21.66,474077.0,19.1697,19.2581,18.9751,19.152,474077.0
2019-05-31 09:35:00,21.66,21.66,21.52,21.56,240197.0,19.152,19.152,19.0282,19.0636,240197.0
2019-05-31 09:40:00,21.56,21.72,21.47,21.69,282185.0,19.0636,19.205,18.984,19.1785,282185.0
2019-05-31 09:45:00,21.69,21.8,21.68,21.74,168882.0,19.1785,19.2758,19.1697,19.2227,168882.0
2019-05-31 09:50:00,21.75,21.77,21.6,21.64,138460.0,19.2316,19.2493,19.0989,19.1343,138460.0
2019-05-31 09:55:00,21.64,21.66,21.51,21.62,250618.0,19.1343,19.152,19.0194,19.1166,250618.0
2019-05-31 10:00:00,21.61,21.7,21.6,21.68,148637.0,19.1078,19.1874,19.0989,19.1697,148637.0
2019-05-31 10:05:00,21.69,21.69,21.59,21.6,97420.0,19.1785,19.1785,19.0901,19.0989,97420.0
2019-05-31 10:10:00,21.6,21.63,21.58,21.61,63998.0,19.0989,19.1255,19.0813,19.1078,63998.0
2019-05-31 10:15:00,21.6,21.69,21.59,21.66,82837.0,19.0989,19.1785,19.0901,19.152,82837.0
2019-05-31 10:20:00,21.67,21.73,21.65,21.72,178699.0,19.1608,19.2139,19.1431,19.205,178699.0
2019-05-31 10:25:00,21.72,21.78,21.69,21.74,225113.0,19.205,19.2581,19.1785,19.2227,225113.0
2019-05-31 10:30:00,21.73,21.78,21.69,21.75,231542.0,19.2139,19.2581,19.1785,19.2316,231542.0
2019-05-31 10:35:00,21.75,21.77,21.68,21.71,425412.0,19.2316,19.2493,19.1697,19.1962,425412.0
2019-05-31 10:40:00,21.71,21.71,21.6,21.61,188335.0,19.1962,19.1962,19.0989,19.1078,188335.0
2019-05-31 10:45:00,21.61,21.66,21.58,21.65,121246.0,19.1078,19.152,19.0813,19.1431,121246.0
2019-05-31 10:50:00,21.65,21.68,21.61,21.64,175001.0,19.1431,19.1697,19.1078,19.1343,175001.0
2019-05-31 10:55:00,21.64,21.65,21.57,21.59,106069.0,19.1343,19.1431,19.0724,19.0901,106069.0
2019-05-31 11:00:00,21.59,21.6,21.51,21.52,131012.0,19.0901,19.0989,19.0194,19.0282,131012.0
2019-05-31 11:05:00,21.51,21.54,21.51,21.52,129854.0,19.0194,19.0459,19.0194,19.0282,129854.0
2019-05-31 11:10:00,21.52,21.55,21.51,21.53,50905.0,19.0282,19.0547,19.0194,19.037,50905.0
2019-05-31 11:15:00,21.53,21.58,21.52,21.54,106043.0,19.037,19.0813,19.0282,19.0459,106043.0
2019-05-31 11:20:00,21.54,21.63,21.51,21.61,160202.0,19.0459,19.1255,19.0194,19.1078,160202.0
2019-05-31 11:25:00,21.61,21.64,21.57,21.63,91534.0,19.1078,19.1343,19.0724,19.1255,91534.0
2019-05-31 11:30:00,21.63,21.64,21.6,21.62,135157.0,19.1255,19.1343,19.0989,19.1166,135157.0
2019-05-31 11:35:00,21.62,21.62,21.54,21.57,111672.0,19.1166,19.1166,19.0459,19.0724,111672.0
2019-05-31 11:40:00,21.57,21.58,21.52,21.53,109814.0,19.0724,19.0813,19.0282,19.037,109814.0
2019-05-31 11:45:00,21.53,21.54,21.47,21.48,137695.0,19.037,19.0459,18.984,18.9928,137695.0
2019-05-31 11:50:00,21.48,21.51,21.45,21.45,103125.0,18.9928,19.0194,18.9663,18.9663,103125.0
2019-05-31 11:55:00,21.45,21.53,21.44,21.51,220578.0,18.9663,19.037,18.9575,19.0194,220578.0
2019-05-31 12:00:00,21.51,21.56,21.5,21.52,163986.0,19.0194,19.0636,19.0105,19.0282,163986.0
2019-05-31 12:05:00,21.52,21.54,21.5,21.53,98165.0,19.0282,19.0459,19.0105,19.037,98165.0
2019-05-31 12:10:00,21.52,21.56,21.52,21.53,188748.0,19.0282,19.0636,19.0282,19.037,188748.0
2019-05-31 12:15:00,21.54,21.56,21.51,21.55,92285.0,19.0459,19.0636,19.0194,19.0547,92285.0
2019-05-31 12:20:00,21.54,21.55,21.49,21.49,92108.0,19.0459,19.0547,19.0017,19.0017,92108.0
2019-05-31 12:25:00,21.5,21.51,21.45,21.48,162761.0,19.0105,19.0194,18.9663,18.9928,162761.0
2019-05-31 12:30:00,21.47,21.49,21.46,21.47,139062.0,18.984,19.0017,18.9751,18.984,139062.0
2019-05-31 12:35:00,21.47,21.48,21.41,21.42,101011.0,18.984,18.9928,18.9309,18.9398,101011.0
2019-05-31 12:40:00,21.41,21.44,21.38,21.41,127485.0,18.9309,18.9575,18.9044,18.9309,127485.0
2019-05-31 12:45:00,21.41,21.42,21.39,21.4,160694.0,18.9309,18.9398,18.9133,18.9221,160694.0
2019-05-31 12:50:00,21.4,21.41,21.37,21.38,68559.0,18.9221,18.9309,18.8956,18.9044,68559.0
2019-05-31 12:55:00,21.39,21.43,21.38,21.4,111421.0,18.9133,18.9486,18.9044,18.9221,111421.0
2019-05-31 13:00:00,21.39,21.4,21.38,21.38,48590.0,18.9133,18.9221,18.9044,18.9044,48590.0
2019-05-31 13:05:00,21.38,21.42,21.37,21.42,224676.0,18.9044,18.9398,18.8956,18.9398,224676.0
2019-05-31 13:10:00,21.42,21.44,21.4,21.41,100182.0,18.9398,18.9575,18.9221,18.9309,100182.0
2019-05-31 13:15:00,21.41,21.42,21.34,21.34,186460.0,18.9309,18.9398,18.869,18.869,186460.0
2019-05-31 13:20:00,21.35,21.36,21.3,21.34,203585.0,18.8779,18.8867,18.8337,18.869,203585.0
2019-05-31 13:25:00,21.34,21.37,21.32,21.36,102054.0,18.869,18.8956,18.8514,18.8867,102054.0
2019-05-31 13:30:00,21.36,21.4,21.35,21.36,128148.0,18.8867,18.9221,18.8779,18.8867,128148.0
2019-05-31 13:35:00,21.37,21.38,21.34,21.36,70182.0,18.8956,18.9044,18.869,18.8867,70182.0
2019-05-31 13:40:00,21.37,21.37,21.31,21.32,68149.0,18.8956,18.8956,18.8425,18.8514,68149.0
2019-05-31 13:45:00,21.32,21.34,21.3,21.32,89942.0,18.8514,18.869,18.8337,18.8514,89942.0
2019-05-31 13:50:00,21.33,21.34,21.29,21.3,146098.0,18.8602,18.869,18.8248,18.8337,146098.0
2019-05-31 13:55:00,21.31,21.32,21.29,21.3,101643.0,18.8425,18.8514,18.8248,18.8337,101643.0
2019-05-31 14:00:00,21.3,21.31,21.27,21.28,96759.0,18.8337,18.8425,18.8071,18.816,96759.0
2019-05-31 14:05:00,21.27,21.29,21.24,21.25,137962.0,18.8071,18.8248,18.7806,18.7895,137962.0
2019-05-31 14:10:00,21.25,21.26,21.22,21.23,123567.0,18.7895,18.7983,18.7629,18.7718,123567.0
2019-05-31 14:15:00,21.23,21.26,21.2,21.22,163789.0,18.7718,18.7983,18.7453,18.7629,163789.0
2019-05-31 14:20:00,21.22,21.22,21.2,21.2,117218.0,18.7629,18.7629,18.7453,18.7453,117218.0
2019-05-31 14:25:00,21.2,21.21,21.14,21.16,145487.0,18.7453,18.7541,18.6922,18.7099,145487.0
2019-05-31 14:30:00,21.16,21.18,21.14,21.17,95756.0,18.7099,18.7276,18.6922,18.7187,95756.0
2019-05-31 14:35:00,21.17,21.19,21.15,21.19,176475.0,18.7187,18.7364,18.701,18.7364,176475.0
2019-05-31 14:40:00,21.19,21.26,21.17,21.26,224932.0,18.7364,18.7983,18.7187,18.7983,224932.0
2019-05-31 14:45:00,21.26,21.29,21.22,21.25,132929.0,18.7983,18.8248,18.7629,18.7895,132929.0
2019-05-31 14:50:00,21.25,21.3,21.23,21.28,114469.0,18.7895,18.8337,18.7718,18.816,114469.0
2019-05-31 14:55:00,21.27,21.28,21.23,21.24,135631.0,18.8071,18.816,18.7718,18.7806,135631.0
2019-05-31 15:00:00,21.23,21.25,21.2,21.2,169348.0,18.7718,18.7895,18.7453,18.7453,169348.0
2019-05-31 15:05:00,21.21,21.21,21.17,21.2,172871.0,18.7541,18.7541,18.7187,18.7453,172871.0
2019-05-31 15:10:00,21.2,21.2,21.16,21.17,85557.0,18.7453,18.7453,18.7099,18.7187,85557.0
2019-05-31 15:15:00,21.17,21.22,21.15,21.19,716409.0,18.7187,18.7629,18.701,18.7364,716409.0
2019-05-31 15:20:00,21.2,21.25,21.18,21.21,254616.0,18.7453,18.7895,18.7276,18.7541,254616.0
2019-05-31 15:25:00,21.21,21.25,21.16,21.23,231399.0,18.7541,18.7895,18.7099,18.7718,231399.0
2019-05-31 15:30:00,21.23,21.27,21.23,21.26,248115.0,18.7718,18.8071,18.7718,18.7983,248115.0
2019-05-31 15:35:00,21.25,21.27,21.23,21.26,193500.0,18.7895,18.8071,18.7718,18.7983,193500.0
2019-05-31 15:40:00,21.26,21.26,21.22,21.25,203761.0,18.7983,18.7983,18.7629,18.7895,203761.0
2019-05-31 15:45:00,21.25,21.31,21.24,21.29,322044.0,18.7895,18.8425,18.7806,18.8248,322044.0
2019-05-31 15:50:00,21.29,21.33,21.27,21.29,428488.0,18.8248,18.8602,18.8071,18.8248,428488.0
2019-05-31 15:55:00,21.29,21.31,21.27,21.29,955293.0,18.8248,18.8425,18.8071,18.8248,955293.0
2019-06-03 09:30:00,21.39,21.4,21.21,21.31,269131.0,18.9133,18.9221,18.7541,18.8425,269131.0
2019-06-03 09:35:00,21.3,21.43,21.26,21.37,117891.0,18.8337,18.9486,18.7983,18.8956,117891.0
2019-06-03 09:40:00,21.37,21.52,21.36,21.46,96476.0,18.8956,19.0282,18.8867,18.9751,96476.0
2019-06-03 09:45:00,21.46,21.49,21.38,21.46,108206.0,18.9751,19.0017,18.9044,18.9751,108206.0
2019-06-03 09:50:00,21.47,21.6,21.47,21.52,117682.0,18.984,19.0989,18.984,19.0282,117682.0
2019-06-03 09:55:00,21.52,21.6,21.5,21.58,63054.0,19.0282,19.0989,19.0105,19.0813,63054.0
2019-06-03 10:00:00,21.57,21.6,21.49,21.52,85040.0,19.0724,19.0989,19.0017,19.0282,85040.0
2019-06-03 10:05:00,21.51,21.59,21.46,21.54,102444.0,19.0194,19.0901,18.9751,19.0459,102444.0
2019-06-03 10:10:00,21.53,21.54,21.45,21.52,121455.0,19.037,19.0459,18.9663,19.0282,121455.0
2019-06-03 10:15:00,21.52,21.64,21.51,21.64,83428.0,19.0282,19.1343,19.0194,19.1343,83428.0
2019-06-03 10:20:00,21.64,21.66,21.6,21.64,157442.0,19.1343,19.152,19.0989,19.1343,157442.0
2019-06-03 10:25:00,21.64,21.7,21.64,21.69,113153.0,19.1343,19.1874,19.1343,19.1785,113153.0
2019-06-03 10:30:00,21.69,21.77,21.68,21.74,99010.0,19.1785,19.2493,19.1697,19.2227,99010.0
2019-06-03 10:35:00,21.73,21.76,21.63,21.65,123129.0,19.2139,19.2404,19.1255,19.1431,123129.0
2019-06-03 10:40:00,21.65,21.67,21.61,21.66,108161.0,19.1431,19.1608,19.1078,19.152,108161.0
2019-06-03 10:45:00,21.65,21.71,21.64,21.64,49776.0,19.1431,19.1962,19.1343,19.1343,49776.0
2019-06-03 10:50:00,21.63,21.65,21.57,21.6,150168.0,19.1255,19.1431,19.0724,19.0989,150168.0
2019-06-03 10:55:00,21.59,21.67,21.54,21.63,149757.0,19.0901,19.1608,19.0459,19.1255,149757.0
2019-06-03 11:00:00,21.62,21.63,21.56,21.62,74529.0,19.1166,19.1255,19.0636,19.1166,74529.0
2019-06-03 11:05:00,21.62,21.62,21.5,21.51,71311.0,19.1166,19.1166,19.0105,19.0194,71311.0
2019-06-03 11:10:00,21.5,21.51,21.38,21.4,155898.0,19.0105,19.0194,18.9044,18.9221,155898.0
2019-06-03 11:15:00,21.4,21.43,21.25,21.26,181671.0,18.9221,18.9486,18.7895,18.7983,181671.0
2019-06-03 11:20:00,21.26,21.32,21.22,21.3,206254.0,18.7983,18.8514,18.7629,18.8337,206254.0
2019-06-03 11:25:00,21.3,21.38,21.29,21.38,79351.0,18.8337,18.9044,18.8248,18.9044,79351.0
2019-06-03 11:30:00,21.37,21.48,21.36,21.41,110769.0,18.8956,18.9928,18.8867,18.9309,110769.0
2019-06-03 11:35:00,21.4,21.4,21.32,21.38,65638.0,18.9221,18.9221,18.8514,18.9044,65638.0
2019-06-03 11:40:00,21.37,21.42,21.34,21.39,76579.0,18.8956,18.9398,18.869,18.9133,76579.0
2019-06-03 11:45:00,21.4,21.44,21.36,21.39,79158.0,18.9221,18.9575,18.8867,18.9133,79158.0
2019-06-03 11:50:00,21.39,21.43,21.36,21.39,92724.0,18.9133,18.9486,18.8867,18.9133,92724.0
2019-06-03 11:55:00,21.39,21.41,21.35,21.36,67518.0,18.9133,18.9309,18.8779,18.8867,67518.0
2019-06-03 12:00:00,21.36,21.38,21.32,21.34,55636.0,18.8867,18.9044,18.8514,18.869,55636.0
2019-06-03 12:05:00,21.34,21.37,21.31,21.37,55528.0,18.869,18.8956,18.8425,18.8956,55528.0
2019-06-03 12:10:00,21.36,21.37,21.3,21.32,47054.0,18.8867,18.8956,18.8337,18.8514,47054.0
2019-06-03 12:15:00,21.32,21.39,21.31,21.38,52683.0,18.8514,18.9133,18.8425,18.9044,52683.0
2019-06-03 12:20:00,21.38,21.39,21.34,21.39,51747.0,18.9044,18.9133,18.869,18.9133,51747.0
2019-06-03 12:25:00,21.39,21.41,21.36,21.37,39035.0,18.9133,18.9309,18.8867,18.8956,39035.0
2019-06-03 12:30:00,21.36,21.42,21.33,21.35,60637.0,18.8867,18.9398,18.8602,18.8779,60637.0
2019-06-03 12:35:00,21.36,21.4,21.35,21.39,95510.0,18.8867,18.9221,18.8779,18.9133,95510.0
2019-06-03 12:40:00,21.4,21.4,21.36,21.38,50625.0,18.9221,18.9221,18.8867,18.9044,50625.0
2019-06-03 12:45:00,21.38,21.4,21.35,21.37,51361.0,18.9044,18.9221,18.8779,18.8956,51361.0
2019-06-03 12:50:00,21.37,21.37,21.32,21.32,42799.0,18.8956,18.8956,18.8514,18.8514,42799.0
2019-06-03 12:55:00,21.33,21.37,21.33,21.34,28687.0,18.8602,18.8956,18.8602,18.869,28687.0
2019-06-03 13:00:00,21.35,21.36,21.3,21.34,70292.0,18.8779,18.8867,18.8337,18.869,70292.0
2019-06-03 13:05:00,21.35,21.37,21.33,21.36,76242.0,18.8779,18.8956,18.8602,18.8867,76242.0
2019-06-03 13:10:00,21.37,21.41,21.36,21.37,103082.0,18.8956,18.9309,18.8867,18.8956,103082.0
2019-06-03 13:15:00,21.36,21.44,21.35,21.39,65183.0,18.8867,18.9575,18.8779,18.9133,65183.0
2019-06-03 13:20:00,21.39,21.46,21.39,21.46,86022.0,18.9133,18.9751,18.9133,18.9751,86022.0
2019-06-03 13:25:00,21.46,21.6,21.46,21.55,207780.0,18.9751,19.0989,18.9751,19.0547,207780.0
2019-06-03 13:30:00,21.54,21.56,21.48,21.53,226368.0,19.0459,19.0636,18.9928,19.037,226368.0
2019-06-03 13:35:00,21.52,21.52,21.48,21.48,90882.0,19.0282,19.0282,18.9928,18.9928,90882.0
2019-06-03 13:40:00,21.48,21.62,21.48,21.6,67626.0,18.9928,19.1166,18.9928,19.0989,67626.0
2019-06-03 13:45:00,21.6,21.67,21.6,21.67,91890.0,19.0989,19.1608,19.0989,19.1608,91890.0
2019-06-03 13:50:00,21.67,21.71,21.64,21.66,46584.0,19.1608,19.1962,19.1343,19.152,46584.0
2019-06-03 13:55:00,21.66,21.74,21.63,21.73,136912.0,19.152,19.2227,19.1255,19.2139,136912.0
2019-06-03 14:00:00,21.74,21.79,21.68,21.75,157689.0,19.2227,19.2669,19.1697,19.2316,157689.0
2019-06-03 14:05:00,21.75,21.83,21.73,21.83,124192.0,19.2316,19.3023,19.2139,19.3023,124192.0
2019-06-03 14:10:00,21.83,21.86,21.78,21.81,128964.0,19.3023,19.3288,19.2581,19.2846,128964.0
2019-06-03 14:15:00,21.82,21.82,21.75,21.8,125493.0,19.2935,19.2935,19.2316,19.2758,125493.0
2019-06-03 14:20:00,21.8,21.86,21.78,21.81,119354.0,19.2758,19.3288,19.2581,19.2846,119354.0
2019-06-03 14:25:00,21.8,21.81,21.75,21.78,74422.0,19.2758,19.2846,19.2316,19.2581,74422.0
2019-06-03 14:30:00,21.78,21.81,21.71,21.73,129474.0,19.2581,19.2846,19.1962,19.2139,129474.0
2019-06-03 14:35:00,21.73,21.76,21.67,21.68,108420.0,19.2139,19.2404,19.1608,19.1697,108420.0
2019-06-03 14:40:00,21.67,21.72,21.67,21.72,68985.0,19.1608,19.205,19.1608,19.205,68985.0
2019-06-03 14:45:00,21.72,21.72,21.65,21.67,72865.0,19.205,19.205,19.1431,19.1608,72865.0
2019-06-03 14:50:00,21.67,21.69,21.6,21.62,142880.0,19.1608,19.1785,19.0989,19.1166,142880.0
2019-06-03 14:55:00,21.63,21.63,21.57,21.61,56466.0,19.1255,19.1255,19.0724,19.1078,56466.0
2019-06-03 15:00:00,21.61,21.62,21.54,21.55,97708.0,19.1078,19.1166,19.0459,19.0547,97708.0
2019-06-03 15:05:00,21.54,21.59,21.53,21.55,54245.0,19.0459,19.0901,19.037,19.0547,54245.0
2019-06-03 15:10:00,21.55,21.6,21.51,21.59,85544.0,19.0547,19.0989,19.0194,19.0901,85544.0
2019-06-03 15:15:00,21.59,21.61,21.56,21.59,72912.0,19.0901,19.1078,19.0636,19.0901,72912.0
2019-06-03 15:20:00,21.59,21.66,21.57,21.61,87037.0,19.0901,19.152,19.0724,19.1078,87037.0
2019-06-03 15:25:00,21.61,21.61,21.55,21.58,109243.0,19.1078,19.1078,19.0547,19.0813,109243.0
2019-06-03 15:30:00,21.57,21.57,21.49,21.57,150248.0,19.0724,19.0724,19.0017,19.0724,150248.0
2019-06-03 15:35:00,21.56,21.6,21.53,21.55,148283.0,19.0636,19.0989,19.037,19.0547,148283.0
2019-06-03 15:40:00,21.55,21.58,21.53,21.55,184424.0,19.0547,19.0813,19.037,19.0547,184424.0
2019-06-03 15:45:00,21.56,21.59,21.53,21.56,226438.0,19.0636,19.0901,19.037,19.0636,226438.0
2019-06-03 15:50:00,21.55,21.59,21.53,21.55,311549.0,19.0547,19.0901,19.037,19.0547,311549.0
2019-06-03 15:55:00,21.56,21.64,21.55,21.6,488143.0,19.0636,19.1343,19.0547,19.0989,488143.0
2019-06-04 09:30:00,21.73,21.85,21.67,21.8,256053.0,19.3714,19.4783,19.3179,19.4338,256053.0
2019-06-04 09:35:00,21.8,21.84,21.69,21.75,112296.0,19.4338,19.4694,19.3357,19.3892,112296.0
2019-06-04 09:40:00,21.76,21.95,21.76,21.91,148912.0,19.3981,19.5675,19.3981,19.5318,148912.0
2019-06-04 09:45:00,21.9,21.94,21.83,21.89,113720.0,19.5229,19.5586,19.4605,19.514,113720.0
2019-06-04 09:50:00,21.89,21.94,21.84,21.9,69224.0,19.514,19.5586,19.4694,19.5229,69224.0
2019-06-04 09:55:00,21.91,21.95,21.88,21.9,45297.0,19.5318,19.5675,19.5051,19.5229,45297.0
2019-06-04 10:00:00,21.9,21.92,21.81,21.84,107088.0,19.5229,19.5408,19.4427,19.4694,107088.0
2019-06-04 10:05:00,21.84,21.85,21.75,21.76,116069.0,19.4694,19.4783,19.3892,19.3981,116069.0
2019-06-04 10:10:00,21.76,21.8,21.7,21.79,77820.0,19.3981,19.4338,19.3446,19.4249,77820.0
2019-06-04 10:15:00,21.79,21.85,21.75,21.77,69970.0,19.4249,19.4783,19.3892,19.407,69970.0
2019-06-04 10:20:00,21.77,21.8,21.71,21.77,78376.0,19.407,19.4338,19.3535,19.407,78376.0
2019-06-04 10:25:00,21.76,21.93,21.71,21.9,115672.0,19.3981,19.5497,19.3535,19.5229,115672.0
2019-06-04 10:30:00,21.89,21.99,21.89,21.96,160480.0,19.514,19.6032,19.514,19.5764,160480.0
2019-06-04 10:35:00,21.97,22.0,21.93,21.94,98292.0,19.5853,19.6121,19.5497,19.5586,98292.0
2019-06-04 10:40:00,21.94,21.99,21.9,21.97,125507.0,19.5586,19.6032,19.5229,19.5853,125507.0
2019-06-04 10:45:00,21.96,21.97,21.9,21.96,83572.0,19.5764,19.5853,19.5229,19.5764,83572.0
2019-06-04 10:50:00,21.96,22.07,21.95,22.06,139529.0,19.5764,19.6745,19.5675,19.6656,139529.0
2019-06-04 10:55:00,22.06,22.16,22.06,22.12,171989.0,19.6656,19.7547,19.6656,19.719,171989.0
2019-06-04 11:00:00,22.11,22.12,22.04,22.1,185612.0,19.7101,19.719,19.6477,19.7012,185612.0
2019-06-04 11:05:00,22.1,22.17,22.09,22.17,157122.0,19.7012,19.7636,19.6923,19.7636,157122.0
2019-06-04 11:10:00,22.17,22.17,22.05,22.09,82334.0,19.7636,19.7636,19.6566,19.6923,82334.0
2019-06-04 11:15:00,22.09,22.12,21.98,22.04,157829.0,19.6923,19.719,19.5942,19.6477,157829.0
2019-06-04 11:20:00,22.05,22.15,22.03,22.14,105152.0,19.6566,19.7458,19.6388,19.7369,105152.0
2019-06-04 11:25:00,22.14,22.16,22.1,22.13,89176.0,19.7369,19.7547,19.7012,19.728,89176.0
2019-06-04 11:30:00,22.13,22.18,22.1,22.18,113096.0,19.728,19.7725,19.7012,19.7725,113096.0
2019-06-04 11:35:00,22.18,22.18,22.12,22.18,95426.0,19.7725,19.7725,19.719,19.7725,95426.0
2019-06-04 11:40:00,22.18,22.19,22.09,22.1,62535.0,19.7725,19.7814,19.6923,19.7012,62535.0
2019-06-04 11:45:00,22.11,22.16,22.1,22.15,60751.0,19.7101,19.7547,19.7012,19.7458,60751.0
2019-06-04 11:50:00,22.15,22.15,22.1,22.12,66575.0,19.7458,19.7458,19.7012,19.719,66575.0
2019-06-04 11:55:00,22.12,22.12,22.07,22.1,97321.0,19.719,19.719,19.6745,19.7012,97321.0
2019-06-04 12:00:00,22.1,22.1,22.01,22.03,57635.0,19.7012,19.7012,19.621,19.6388,57635.0
2019-06-04 12:05:00,22.03,22.04,21.99,22.04,51839.0,19.6388,19.6477,19.6032,19.6477,51839.0
2019-06-04 12:10:00,22.03,22.05,21.99,22.04,55622.0,19.6388,19.6566,19.6032,19.6477,55622.0
2019-06-04 12:15:00,22.05,22.05,22.01,22.05,37766.0,19.6566,19.6566,19.621,19.6566,37766.0
2019-06-04 12:20:00,22.05,22.07,22.04,22.05,36541.0,19.6566,19.6745,19.6477,19.6566,36541.0
2019-06-04 12:25:00,22.04,22.05,21.99,22.01,53024.0,19.6477,19.6566,19.6032,19.621,53024.0
2019-06-04 12:30:00,22.02,22.03,21.95,21.96,44072.0,19.6299,19.6388,19.5675,19.5764,44072.0
2019-06-04 12:35:00,21.96,21.99,21.94,21.96,110842.0,19.5764,19.6032,19.5586,19.5764,110842.0
2019-06-04 12:40:00,21.96,22.0,21.94,21.98,42240.0,19.5764,19.6121,19.5586,19.5942,42240.0
2019-06-04 12:45:00,21.99,22.06,21.98,22.03,72719.0,19.6032,19.6656,19.5942,19.6388,72719.0
2019-06-04 12:50:00,22.03,22.04,21.98,22.0,171526.0,19.6388,19.6477,19.5942,19.6121,171526.0
2019-06-04 12:55:00,22.0,22.02,21.96,22.0,66912.0,19.6121,19.6299,19.5764,19.6121,66912.0
2019-06-04 13:00:00,21.99,22.0,21.93,21.95,57042.0,19.6032,19.6121,19.5497,19.5675,57042.0
2019-06-04 13:05:00,21.95,21.96,21.88,21.9,68480.0,19.5675,19.5764,19.5051,19.5229,68480.0
2019-06-04 13:10:00,21.9,21.92,21.86,21.88,68742.0,19.5229,19.5408,19.4873,19.5051,68742.0
2019-06-04 13:15:00,21.89,21.89,21.84,21.84,84736.0,19.514,19.514,19.4694,19.4694,84736.0
2019-06-04 13:20:00,21.85,21.89,21.83,21.88,93051.0,19.4783,19.514,19.4605,19.5051,93051.0
2019-06-04 13:25:00,21.88,21.9,21.87,21.89,60108.0,19.5051,19.5229,19.4962,19.514,60108.0
2019-06-04 13:30:00,21.89,21.91,21.87,21.91,57972.0,19.514,19.5318,19.4962,19.5318,57972.0
2019-06-04 13:35:00,21.9,21.92,21.84,21.86,69199.0,19.5229,19.5408,19.4694,19.4873,69199.0
2019-06-04 13:40:00,21.86,21.88,21.82,21.85,57032.0,19.4873,19.5051,19.4516,19.4783,57032.0
2019-06-04 13:45:00,21.85,21.89,21.84,21.89,34891.0,19.4783,19.514,19.4694,19.514,34891.0
2019-06-04 13:50:00,21.89,21.91,21.86,21.89,67794.0,19.514,19.5318,19.4873,19.514,67794.0
2019-06-04 13:55:00,21.89,21.94,21.88,21.94,113409.0,19.514,19.5586,19.5051,19.5586,113409.0
2019-06-04 14:00:00,21.94,21.96,21.87,21.9,83215.0,19.5586,19.5764,19.4962,19.5229,83215.0
2019-06-04 14:05:00,21.9,21.92,21.88,21.89,53286.0,19.5229,19.5408,19.5051,19.514,53286.0
2019-06-04 14:10:00,21.9,21.92,21.88,21.91,102283.0,19.5229,19.5408,19.5051,19.5318,102283.0
2019-06-04 14:15:00,21.91,21.92,21.88,21.91,59806.0,19.5318,19.5408,19.5051,19.5318,59806.0
2019-06-04 14:20:00,21.91,21.92,21.88,21.89,45589.0,19.5318,19.5408,19.5051,19.514,45589.0
2019-06-04 14:25:00,21.89,21.9,21.86,21.87,55526.0,19.514,19.5229,19.4873,19.4962,55526.0
2019-06-04 14:30:00,21.87,21.89,21.83,21.84,74414.0,19.4962,19.514,19.4605,19.4694,74414.0
2019-06-04 14:35:00,21.85,21.88,21.84,21.87,55950.0,19.4783,19.5051,19.4694,19.4962,55950.0
2019-06-04 14:40:00,21.87,21.9,21.86,21.89,84370.0,19.4962,19.5229,19.4873,19.514,84370.0
2019-06-04 14:45:00,21.88,21.89,21.87,21.88,33389.0,19.5051,19.514,19.4962,19.5051,33389.0
2019-06-04 14:50:00,21.87,21.88,21.83,21.84,44114.0,19.4962,19.5051,19.4605,19.4694,44114.0
2019-06-04 14:55:00,21.84,21.85,21.82,21.83,87006.0,19.4694,19.4783,19.4516,19.4605,87006.0
2019-06-04 15:00:00,21.83,21.84,21.81,21.82,80819.0,19.4605,19.4694,19.4427,19.4516,80819.0
2019-06-04 15:05:00,21.83,21.85,21.82,21.85,109571.0,19.4605,19.4783,19.4516,19.4783,109571.0
2019-06-04 15:10:00,21.85,21.86,21.82,21.82,296876.0,19.4783,19.4873,19.4516,19.4516,296876.0
2019-06-04 15:15:00,21.82,21.83,21.77,21.79,204109.0,19.4516,19.4605,19.407,19.4249,204109.0
2019-06-04 15:20:00,21.79,21.81,21.78,21.8,180669.0,19.4249,19.4427,19.4159,19.4338,180669.0
2019-06-04 15:25:00,21.81,21.84,21.8,21.83,189138.0,19.4427,19.4694,19.4338,19.4605,189138.0
2019-06-04 15:30:00,21.83,21.84,21.81,21.82,279353.0,19.4605,19.4694,19.4427,19.4516,279353.0
2019-06-04 15:35:00,21.82,21.92,21.81,21.91,263191.0,19.4516,19.5408,19.4427,19.5318,263191.0
2019-06-04 15:40:00,21.91,21.92,21.88,21.89,140956.0,19.5318,19.5408,19.5051,19.514,140956.0
2019-06-04 15:45:00,21.89,21.92,21.88,21.91,147010.0,19.514,19.5408,19.5051,19.5318,147010.0
2019-06-04 15:50:00,21.91,21.96,21.9,21.96,271198.0,19.5318,19.5764,19.5229,19.5764,271198.0
2019-06-04 15:55:00,21.96,21.98,21.94,21.96,492529.0,19.5764,19.5942,19.5586,19.5764,492529.0
2019-06-05 09:30:00,21.93,22.04,21.72,21.72,310544.0,19.5497,19.6477,19.3625,19.3625,310544.0
2019-06-05 09:35:00,21.72,21.73,21.5,21.5,217013.0,19.3625,19.3714,19.1663,19.1663,217013.0
2019-06-05 09:40:00,21.51,21.51,21.32,21.36,215403.0,19.1753,19.1753,19.0059,19.0415,215403.0
2019-06-05 09:45:00,21.36,21.37,21.17,21.22,246764.0,19.0415,19.0504,18.8722,18.9167,246764.0
2019-06-05 09:50:00,21.21,21.36,21.13,21.35,208380.0,18.9078,19.0415,18.8365,19.0326,208380.0
2019-06-05 09:55:00,21.35,21.41,21.25,21.25,106942.0,19.0326,19.0861,18.9435,18.9435,106942.0
2019-06-05 10:00:00,21.25,21.37,21.17,21.23,187386.0,18.9435,19.0504,18.8722,18.9256,187386.0
2019-06-05 10:05:00,21.23,21.23,21.08,21.18,152232.0,18.9256,18.9256,18.7919,18.8811,152232.0
2019-06-05 10:10:00,21.18,21.2,21.1,21.18,114545.0,18.8811,18.8989,18.8098,18.8811,114545.0
2019-06-05 10:15:00,21.2,21.21,21.12,21.2,114488.0,18.8989,18.9078,18.8276,18.8989,114488.0
2019-06-05 10:20:00,21.2,21.25,21.17,21.23,88832.0,18.8989,18.9435,18.8722,18.9256,88832.0
2019-06-05 10:25:00,21.23,21.31,21.18,21.31,149692.0,18.9256,18.997,18.8811,18.997,149692.0
2019-06-05 10:30:00,21.31,21.31,21.0,21.14,412034.0,18.997,18.997,18.7206,18.8454,412034.0
2019-06-05 10:35:00,21.14,21.17,21.1,21.12,180716.0,18.8454,18.8722,18.8098,18.8276,180716.0
2019-06-05 10:40:00,21.12,21.17,21.1,21.11,223169.0,18.8276,18.8722,18.8098,18.8187,223169.0
2019-06-05 10:45:00,21.1,21.13,21.02,21.07,191341.0,18.8098,18.8365,18.7384,18.783,191341.0
2019-06-05 10:50:00,21.07,21.08,21.02,21.05,185745.0,18.783,18.7919,18.7384,18.7652,185745.0
2019-06-05 10:55:00,21.06,21.07,21.01,21.07,116485.0,18.7741,18.783,18.7295,18.783,116485.0
2019-06-05 11:00:00,21.08,21.11,21.02,21.08,87763.0,18.7919,18.8187,18.7384,18.7919,87763.0
2019-06-05 11:05:00,21.07,21.12,21.05,21.07,114492.0,18.783,18.8276,18.7652,18.783,114492.0
2019-06-05 11:10:00,21.07,21.13,21.06,21.09,102665.0,18.783,18.8365,18.7741,18.8008,102665.0
2019-06-05 11:15:00,21.09,21.13,21.09,21.12,273201.0,18.8008,18.8365,18.8008,18.8276,273201.0
2019-06-05 11:20:00,21.12,21.16,21.09,21.16,156348.0,18.8276,18.8632,18.8008,18.8632,156348.0
2019-06-05 11:25:00,21.16,21.18,21.11,21.12,168038.0,18.8632,18.8811,18.8187,18.8276,168038.0
2019-06-05 11:30:00,21.13,21.14,21.1,21.1,148952.0,18.8365,18.8454,18.8098,18.8098,148952.0
2019-06-05 11:35:00,21.1,21.12,21.08,21.09,121363.0,18.8098,18.8276,18.7919,18.8008,121363.0
2019-06-05 11:40:00,21.09,21.11,21.08,21.09,154133.0,18.8008,18.8187,18.7919,18.8008,154133.0
2019-06-05 11:45:00,21.09,21.1,21.06,21.07,171254.0,18.8008,18.8098,18.7741,18.783,171254.0
2019-06-05 11:50:00,21.06,21.09,21.05,21.06,199333.0,18.7741,18.8008,18.7652,18.7741,199333.0
2019-06-05 11:55:00,21.06,21.11,21.06,21.09,122627.0,18.7741,18.8187,18.7741,18.8008,122627.0
2019-06-05 12:00:00,21.09,21.17,21.08,21.15,186196.0,18.8008,18.8722,18.7919,18.8543,186196.0
2019-06-05 12:05:00,21.16,21.21,21.15,21.16,137300.0,18.8632,18.9078,18.8543,18.8632,137300.0
2019-06-05 12:10:00,21.15,21.17,21.12,21.16,167689.0,18.8543,18.8722,18.8276,18.8632,167689.0
2019-06-05 12:15:00,21.16,21.17,21.13,21.13,80565.0,18.8632,18.8722,18.8365,18.8365,80565.0
2019-06-05 12:20:00,21.13,21.16,21.13,21.14,84744.0,18.8365,18.8632,18.8365,18.8454,84744.0
2019-06-05 12:25:00,21.14,21.19,21.13,21.17,146181.0,18.8454,18.89,18.8365,18.8722,146181.0
2019-06-05 12:30:00,21.17,21.21,21.13,21.17,159191.0,18.8722,18.9078,18.8365,18.8722,159191.0
2019-06-05 12:35:00,21.16,21.23,21.15,21.21,188204.0,18.8632,18.9256,18.8543,18.9078,188204.0
2019-06-05 12:40:00,21.21,21.22,21.18,21.18,121525.0,18.9078,18.9167,18.8811,18.8811,121525.0
2019-06-05 12:45:00,21.19,21.22,21.18,21.18,171546.0,18.89,18.9167,18.8811,18.8811,171546.0
2019-06-05 12:50:00,21.19,21.21,21.16,21.17,155390.0,18.89,18.9078,18.8632,18.8722,155390.0
2019-06-05 12:55:00,21.18,21.19,21.16,21.16,151988.0,18.8811,18.89,18.8632,18.8632,151988.0
2019-06-05 13:00:00,21.16,21.21,21.16,21.2,154494.0,18.8632,18.9078,18.8632,18.8989,154494.0
2019-06-05 13:05:00,21.2,21.22,21.16,21.17,104422.0,18.8989,18.9167,18.8632,18.8722,104422.0
2019-06-05 13:10:00,21.17,21.18,21.16,21.18,95660.0,18.8722,18.8811,18.8632,18.8811,95660.0
2019-06-05 13:15:00,21.18,21.2,21.16,21.17,107479.0,18.8811,18.8989,18.8632,18.8722,107479.0
2019-06-05 13:20:00,21.17,21.2,21.15,21.17,194479.0,18.8722,18.8989,18.8543,18.8722,194479.0
2019-06-05 13:25:00,21.18,21.21,21.15,21.17,115520.0,18.8811,18.9078,18.8543,18.8722,115520.0
2019-06-05 13:30:00,21.18,21.19,21.14,21.15,105325.0,18.8811,18.89,18.8454,18.8543,105325.0
2019-06-05 13:35:00,21.16,21.21,21.13,21.18,266410.0,18.8632,18.9078,18.8365,18.8811,266410.0
2019-06-05 13:40:00,21.17,21.18,21.13,21.14,172177.0,18.8722,18.8811,18.8365,18.8454,172177.0
2019-06-05 13:45:00,21.14,21.16,21.13,21.14,124872.0,18.8454,18.8632,18.8365,18.8454,124872.0
2019-06-05 13:50:00,21.14,21.14,21.1,21.1,143550.0,18.8454,18.8454,18.8098,18.8098,143550.0
2019-06-05 13:55:00,21.1,21.13,21.1,21.13,187808.0,18.8098,18.8365,18.8098,18.8365,187808.0
2019-06-05 14:00:00,21.13,21.15,21.1,21.15,108172.0,18.8365,18.8543,18.8098,18.8543,108172.0
2019-06-05 14:05:00,21.15,21.18,21.14,21.16,182319.0,18.8543,18.8811,18.8454,18.8632,182319.0
2019-06-05 14:10:00,21.15,21.17,21.13,21.13,156247.0,18.8543,18.8722,18.8365,18.8365,156247.0
2019-06-05 14:15:00,21.13,21.14,21.07,21.09,233475.0,18.8365,18.8454,18.783,18.8008,233475.0
2019-06-05 14:20:00,21.08,21.13,21.08,21.13,213192.0,18.7919,18.8365,18.7919,18.8365,213192.0
2019-06-05 14:25:00,21.13,21.13,21.04,21.05,159951.0,18.8365,18.8365,18.7563,18.7652,159951.0
2019-06-05 14:30:00,21.05,21.06,21.03,21.04,130267.0,18.7652,18.7741,18.7474,18.7563,130267.0
2019-06-05 14:35:00,21.05,21.08,21.03,21.05,172125.0,18.7652,18.7919,18.7474,18.7652,172125.0
2019-06-05 14:40:00,21.05,21.05,20.99,21.01,379271.0,18.7652,18.7652,18.7117,18.7295,379271.0
2019-06-05 14:45:00,21.02,21.03,21.0,21.01,314333.0,18.7384,18.7474,18.7206,18.7295,314333.0
2019-06-05 14:50:00,21.02,21.02,20.98,20.99,738484.0,18.7384,18.7384,18.7028,18.7117,738484.0
2019-06-05 14:55:00,20.99,21.0,20.98,20.99,181716.0,18.7117,18.7206,18.7028,18.7117,181716.0
2019-06-05 15:00:00,20.99,21.1,20.99,21.1,322299.0,18.7117,18.8098,18.7117,18.8098,322299.0
2019-06-05 15:05:00,21.11,21.12,21.04,21.05,184092.0,18.8187,18.8276,18.7563,18.7652,184092.0
2019-06-05 15:10:00,21.05,21.08,21.05,21.05,268765.0,18.7652,18.7919,18.7652,18.7652,268765.0
2019-06-05 15:15:00,21.06,21.12,21.05,21.1,263066.0,18.7741,18.8276,18.7652,18.8098,263066.0
2019-06-05 15:20:00,21.1,21.14,21.09,21.11,114297.0,18.8098,18.8454,18.8008,18.8187,114297.0
2019-06-05 15:25:00,21.11,21.12,21.08,21.08,133393.0,18.8187,18.8276,18.7919,18.7919,133393.0
2019-06-05 15:30:00,21.08,21.12,21.08,21.09,237511.0,18.7919,18.8276,18.7919,18.8008,237511.0
2019-06-05 15:35:00,21.09,21.14,21.08,21.14,182308.0,18.8008,18.8454,18.7919,18.8454,182308.0
2019-06-05 15:40:00,21.14,21.18,21.13,21.16,253124.0,18.8454,18.8811,18.8365,18.8632,253124.0
2019-06-05 15:45:00,21.17,21.2,21.16,21.18,322570.0,18.8722,18.8989,18.8632,18.8811,322570.0
2019-06-05 15:50:00,21.18,21.24,21.17,21.22,469456.0,18.8811,18.9346,18.8722,18.9167,469456.0
2019-06-05 15:55:00,21.22,21.24,21.15,21.2,1560075.0,18.9167,18.9346,18.8543,18.8989,1560075.0
2019-06-06 09:30:00,21.37,21.44,21.29,21.43,341169.0,19.0504,19.1129,18.9791,19.1039,341169.0
2019-06-06 09:35:00,21.43,21.63,21.43,21.53,214540.0,19.1039,19.2822,19.1039,19.1931,214540.0
2019-06-06 09:40:00,21.53,21.65,21.46,21.47,168675.0,19.1931,19.3001,19.1307,19.1396,168675.0
2019-06-06 09:45:00,21.48,21.49,21.37,21.42,127826.0,19.1485,19.1574,19.0504,19.095,127826.0
2019-06-06 09:50:00,21.43,21.45,21.34,21.43,114130.0,19.1039,19.1218,19.0237,19.1039,114130.0
2019-06-06 09:55:00,21.44,21.46,21.29,21.31,135359.0,19.1129,19.1307,18.9791,18.997,135359.0
2019-06-06 10:00:00,21.31,21.39,21.28,21.3,186913.0,18.997,19.0683,18.9702,18.988,186913.0
2019-06-06 10:05:00,21.32,21.33,21.27,21.32,74169.0,19.0059,19.0148,18.9613,19.0059,74169.0
2019-06-06 10:10:00,21.32,21.4,21.32,21.35,145499.0,19.0059,19.0772,19.0059,19.0326,145499.0
2019-06-06 10:15:00,21.36,21.36,21.28,21.3,136038.0,19.0415,19.0415,18.9702,18.988,136038.0
2019-06-06 10:20:00,21.3,21.32,21.25,21.26,190099.0,18.988,19.0059,18.9435,18.9524,190099.0
2019-06-06 10:25:00,21.26,21.31,21.22,21.25,273035.0,18.9524,18.997,18.9167,18.9435,273035.0
2019-06-06 10:30:00,21.25,21.29,21.22,21.26,311941.0,18.9435,18.9791,18.9167,18.9524,311941.0
2019-06-06 10:35:00,21.26,21.35,21.25,21.3,525554.0,18.9524,19.0326,18.9435,18.988,525554.0
2019-06-06 10:40:00,21.3,21.42,21.3,21.37,555569.0,18.988,19.095,18.988,19.0504,555569.0
2019-06-06 10:45:00,21.37,21.38,21.31,21.36,213981.0,19.0504,19.0594,18.997,19.0415,213981.0
2019-06-06 10:50:00,21.36,21.42,21.32,21.32,232060.0,19.0415,19.095,19.0059,19.0059,232060.0
2019-06-06 10:55:00,21.33,21.36,21.31,21.33,154691.0,19.0148,19.0415,18.997,19.0148,154691.0
2019-06-06 11:00:00,21.32,21.39,21.3,21.33,256230.0,19.0059,19.0683,18.988,19.0148,256230.0
2019-06-06 11:05:00,21.33,21.36,21.26,21.35,523736.0,19.0148,19.0415,18.9524,19.0326,523736.0
2019-06-06 11:10:00,21.35,21.4,21.32,21.34,129875.0,19.0326,19.0772,19.0059,19.0237,129875.0
2019-06-06 11:15:00,21.34,21.41,21.32,21.37,180433.0,19.0237,19.0861,19.0059,19.0504,180433.0
2019-06-06 11:20:00,21.37,21.37,21.27,21.27,230572.0,19.0504,19.0504,18.9613,18.9613,230572.0
2019-06-06 11:25:00,21.27,21.29,21.25,21.26,137330.0,18.9613,18.9791,18.9435,18.9524,137330.0
2019-06-06 11:30:00,21.26,21.29,21.23,21.26,226825.0,18.9524,18.9791,18.9256,18.9524,226825.0
2019-06-06 11:35:00,21.27,21.29,21.23,21.23,76846.0,18.9613,18.9791,18.9256,18.9256,76846.0
2019-06-06 11:40:00,21.23,21.28,21.22,21.23,348476.0,18.9256,18.9702,18.9167,18.9256,348476.0
2019-06-06 11:45:00,21.22,21.27,21.21,21.23,203634.0,18.9167,18.9613,18.9078,18.9256,203634.0
2019-06-06 11:50:00,21.23,21.25,21.21,21.24,101581.0,18.9256,18.9435,18.9078,18.9346,101581.0
2019-06-06 11:55:00,21.24,21.27,21.21,21.23,63870.0,18.9346,18.9613,18.9078,18.9256,63870.0
2019-06-06 12:00:00,21.23,21.28,21.22,21.27,71717.0,18.9256,18.9702,18.9167,18.9613,71717.0
2019-06-06 12:05:00,21.26,21.32,21.25,21.3,225557.0,18.9524,19.0059,18.9435,18.988,225557.0
2019-06-06 12:10:00,21.29,21.4,21.29,21.39,123026.0,18.9791,19.0772,18.9791,19.0683,123026.0
2019-06-06 12:15:00,21.39,21.44,21.38,21.43,88315.0,19.0683,19.1129,19.0594,19.1039,88315.0
2019-06-06 12:20:00,21.42,21.46,21.39,21.44,185667.0,19.095,19.1307,19.0683,19.1129,185667.0
2019-06-06 12:25:00,21.44,21.48,21.41,21.44,118930.0,19.1129,19.1485,19.0861,19.1129,118930.0
2019-06-06 12:30:00,21.43,21.45,21.41,21.43,75221.0,19.1039,19.1218,19.0861,19.1039,75221.0
2019-06-06 12:35:00,21.43,21.43,21.37,21.39,56718.0,19.1039,19.1039,19.0504,19.0683,56718.0
2019-06-06 12:40:00,21.38,21.39,21.37,21.38,24144.0,19.0594,19.0683,19.0504,19.0594,24144.0
2019-06-06 12:45:00,21.38,21.39,21.32,21.32,114378.0,19.0594,19.0683,19.0059,19.0059,114378.0
2019-06-06 12:50:00,21.33,21.36,21.31,21.34,155910.0,19.0148,19.0415,18.997,19.0237,155910.0
2019-06-06 12:55:00,21.34,21.35,21.33,21.33,114498.0,19.0237,19.0326,19.0148,19.0148,114498.0
2019-06-06 13:00:00,21.33,21.35,21.32,21.33,61995.0,19.0148,19.0326,19.0059,19.0148,61995.0
2019-06-06 13:05:00,21.32,21.33,21.28,21.3,81011.0,19.0059,19.0148,18.9702,18.988,81011.0
2019-06-06 13:10:00,21.3,21.34,21.3,21.32,55775.0,18.988,19.0237,18.988,19.0059,55775.0
2019-06-06 13:15:00,21.32,21.34,21.28,21.3,51613.0,19.0059,19.0237,18.9702,18.988,51613.0
2019-06-06 13:20:00,21.3,21.31,21.27,21.28,56496.0,18.988,18.997,18.9613,18.9702,56496.0
2019-06-06 13:25:00,21.28,21.32,21.27,21.3,97089.0,18.9702,19.0059,18.9613,18.988,97089.0
2019-06-06 13:30:00,21.3,21.32,21.28,21.29,75212.0,18.988,19.0059,18.9702,18.9791,75212.0
2019-06-06 13:35:00,21.29,21.31,21.27,21.3,92118.0,18.9791,18.997,18.9613,18.988,92118.0
2019-06-06 13:40:00,21.3,21.32,21.29,21.31,139182.0,18.988,19.0059,18.9791,18.997,139182.0
2019-06-06 13:45:00,21.31,21.32,21.29,21.3,51121.0,18.997,19.0059,18.9791,18.988,51121.0
2019-06-06 13:50:00,21.3,21.32,21.27,21.27,104826.0,18.988,19.0059,18.9613,18.9613,104826.0
2019-06-06 13:55:00,21.27,21.27,21.23,21.24,41958.0,18.9613,18.9613,18.9256,18.9346,41958.0
2019-06-06 14:00:00,21.24,21.27,21.22,21.26,53111.0,18.9346,18.9613,18.9167,18.9524,53111.0
2019-06-06 14:05:00,21.26,21.27,21.24,21.26,43273.0,18.9524,18.9613,18.9346,18.9524,43273.0
2019-06-06 14:10:00,21.27,21.31,21.26,21.3,125794.0,18.9613,18.997,18.9524,18.988,125794.0
2019-06-06 14:15:00,21.3,21.36,21.3,21.32,179192.0,18.988,19.0415,18.988,19.0059,179192.0
2019-06-06 14:20:00,21.32,21.43,21.32,21.42,173290.0,19.0059,19.1039,19.0059,19.095,173290.0
2019-06-06 14:25:00,21.43,21.48,21.42,21.44,152213.0,19.1039,19.1485,19.095,19.1129,152213.0
2019-06-06 14:30:00,21.45,21.59,21.42,21.57,207734.0,19.1218,19.2466,19.095,19.2287,207734.0
2019-06-06 14:35:00,21.57,21.58,21.48,21.48,136696.0,19.2287,19.2377,19.1485,19.1485,136696.0
2019-06-06 14:40:00,21.49,21.5,21.46,21.47,185226.0,19.1574,19.1663,19.1307,19.1396,185226.0
2019-06-06 14:45:00,21.48,21.48,21.4,21.41,126058.0,19.1485,19.1485,19.0772,19.0861,126058.0
2019-06-06 14:50:00,21.41,21.44,21.4,21.43,57301.0,19.0861,19.1129,19.0772,19.1039,57301.0
2019-06-06 14:55:00,21.42,21.43,21.41,21.43,86737.0,19.095,19.1039,19.0861,19.1039,86737.0
2019-06-06 15:00:00,21.43,21.48,21.42,21.46,80674.0,19.1039,19.1485,19.095,19.1307,80674.0
2019-06-06 15:05:00,21.45,21.47,21.42,21.43,110502.0,19.1218,19.1396,19.095,19.1039,110502.0
2019-06-06 15:10:00,21.43,21.49,21.42,21.46,119237.0,19.1039,19.1574,19.095,19.1307,119237.0
2019-06-06 15:15:00,21.47,21.56,21.43,21.56,142271.0,19.1396,19.2198,19.1039,19.2198,142271.0
2019-06-06 15:20:00,21.56,21.6,21.55,21.59,247861.0,19.2198,19.2555,19.2109,19.2466,247861.0
2019-06-06 15:25:00,21.59,21.59,21.55,21.55,225076.0,19.2466,19.2466,19.2109,19.2109,225076.0
2019-06-06 15:30:00,21.56,21.62,21.55,21.6,184027.0,19.2198,19.2733,19.2109,19.2555,184027.0
2019-06-06 15:35:00,21.6,21.61,21.56,21.59,257020.0,19.2555,19.2644,19.2198,19.2466,257020.0
2019-06-06 15:40:00,21.6,21.6,21.55,21.56,466462.0,19.2555,19.2555,19.2109,19.2198,466462.0
2019-06-06 15:45:00,21.55,21.61,21.54,21.6,464085.0,19.2109,19.2644,19.202,19.2555,464085.0
2019-06-06 15:50:00,21.6,21.62,21.58,21.59,284970.0,19.2555,19.2733,19.2377,19.2466,284970.0
2019-06-06 15:55:00,21.6,21.62,21.55,21.56,956930.0,19.2555,19.2733,19.2109,19.2198,956930.0
2019-06-07 09:30:00,21.65,21.75,21.48,21.57,377940.0,19.3001,19.3892,19.1485,19.2287,377940.0
2019-06-07 09:35:00,21.57,21.59,21.48,21.54,111572.0,19.2287,19.2466,19.1485,19.202,111572.0
2019-06-07 09:40:00,21.53,21.66,21.5,21.62,125806.0,19.1931,19.309,19.1663,19.2733,125806.0
2019-06-07 09:45:00,21.63,21.69,21.45,21.45,282276.0,19.2822,19.3357,19.1218,19.1218,282276.0
2019-06-07 09:50:00,21.46,21.6,21.45,21.53,292875.0,19.1307,19.2555,19.1218,19.1931,292875.0
2019-06-07 09:55:00,21.54,21.58,21.47,21.53,220827.0,19.202,19.2377,19.1396,19.1931,220827.0
2019-06-07 10:00:00,21.53,21.6,21.52,21.55,297813.0,19.1931,19.2555,19.1842,19.2109,297813.0
2019-06-07 10:05:00,21.56,21.66,21.56,21.58,218319.0,19.2198,19.309,19.2198,19.2377,218319.0
2019-06-07 10:10:00,21.58,21.59,21.53,21.53,125814.0,19.2377,19.2466,19.1931,19.1931,125814.0
2019-06-07 10:15:00,21.54,21.55,21.5,21.54,134140.0,19.202,19.2109,19.1663,19.202,134140.0
2019-06-07 10:20:00,21.54,21.55,21.49,21.52,110919.0,19.202,19.2109,19.1574,19.1842,110919.0
2019-06-07 10:25:00,21.52,21.52,21.43,21.44,232993.0,19.1842,19.1842,19.1039,19.1129,232993.0
2019-06-07 10:30:00,21.44,21.59,21.43,21.58,158706.0,19.1129,19.2466,19.1039,19.2377,158706.0
2019-06-07 10:35:00,21.58,21.61,21.54,21.58,187911.0,19.2377,19.2644,19.202,19.2377,187911.0
2019-06-07 10:40:00,21.59,21.6,21.54,21.55,163443.0,19.2466,19.2555,19.202,19.2109,163443.0
2019-06-07 10:45:00,21.55,21.63,21.52,21.61,94578.0,19.2109,19.2822,19.1842,19.2644,94578.0
2019-06-07 10:50:00,21.61,21.7,21.59,21.64,195603.0,19.2644,19.3446,19.2466,19.2911,195603.0
2019-06-07 10:55:00,21.64,21.7,21.58,21.61,286588.0,19.2911,19.3446,19.2377,19.2644,286588.0
2019-06-07 11:00:00,21.61,21.72,21.59,21.63,302364.0,19.2644,19.3625,19.2466,19.2822,302364.0
2019-06-07 11:05:00,21.62,21.63,21.54,21.56,154135.0,19.2733,19.2822,19.202,19.2198,154135.0
2019-06-07 11:10:00,21.56,21.59,21.54,21.55,313699.0,19.2198,19.2466,19.202,19.2109,313699.0
2019-06-07 11:15:00,21.55,21.58,21.53,21.54,401733.0,19.2109,19.2377,19.1931,19.202,401733.0
2019-06-07 11:20:00,21.54,21.56,21.5,21.52,201854.0,19.202,19.2198,19.1663,19.1842,201854.0
2019-06-07 11:25:00,21.53,21.57,21.52,21.52,206977.0,19.1931,19.2287,19.1842,19.1842,206977.0
2019-06-07 11:30:00,21.53,21.55,21.52,21.54,198603.0,19.1931,19.2109,19.1842,19.202,198603.0
2019-06-07 11:35:00,21.54,21.59,21.54,21.59,55782.0,19.202,19.2466,19.202,19.2466,55782.0
2019-06-07 11:40:00,21.59,21.67,21.59,21.61,230082.0,19.2466,19.3179,19.2466,19.2644,230082.0
2019-06-07 11:45:00,21.61,21.62,21.56,21.61,76837.0,19.2644,19.2733,19.2198,19.2644,76837.0
2019-06-07 11:50:00,21.61,21.64,21.55,21.56,125870.0,19.2644,19.2911,19.2109,19.2198,125870.0
2019-06-07 11:55:00,21.56,21.6,21.56,21.59,91605.0,19.2198,19.2555,19.2198,19.2466,91605.0
2019-06-07 12:00:00,21.59,21.59,21.48,21.51,102976.0,19.2466,19.2466,19.1485,19.1753,102976.0
2019-06-07 12:05:00,21.51,21.53,21.49,21.51,96858.0,19.1753,19.1931,19.1574,19.1753,96858.0
2019-06-07 12:10:00,21.52,21.55,21.5,21.51,34129.0,19.1842,19.2109,19.1663,19.1753,34129.0
2019-06-07 12:15:00,21.52,21.53,21.49,21.52,31592.0,19.1842,19.1931,19.1574,19.1842,31592.0
2019-06-07 12:20:00,21.52,21.55,21.49,21.55,55547.0,19.1842,19.2109,19.1574,19.2109,55547.0
2019-06-07 12:25:00,21.54,21.57,21.53,21.55,40093.0,19.202,19.2287,19.1931,19.2109,40093.0
2019-06-07 12:30:00,21.55,21.55,21.5,21.52,68864.0,19.2109,19.2109,19.1663,19.1842,68864.0
2019-06-07 12:35:00,21.52,21.53,21.49,21.52,72749.0,19.1842,19.1931,19.1574,19.1842,72749.0
2019-06-07 12:40:00,21.52,21.62,21.51,21.61,74550.0,19.1842,19.2733,19.1753,19.2644,74550.0
2019-06-07 12:45:00,21.61,21.62,21.56,21.57,71469.0,19.2644,19.2733,19.2198,19.2287,71469.0
2019-06-07 12:50:00,21.57,21.59,21.55,21.58,43390.0,19.2287,19.2466,19.2109,19.2377,43390.0
2019-06-07 12:55:00,21.58,21.63,21.58,21.62,71043.0,19.2377,19.2822,19.2377,19.2733,71043.0
2019-06-07 13:00:00,21.61,21.63,21.6,21.61,46928.0,19.2644,19.2822,19.2555,19.2644,46928.0
2019-06-07 13:05:00,21.61,21.62,21.58,21.62,33710.0,19.2644,19.2733,19.2377,19.2733,33710.0
2019-06-07 13:10:00,21.61,21.64,21.59,21.63,52012.0,19.2644,19.2911,19.2466,19.2822,52012.0
2019-06-07 13:15:00,21.63,21.63,21.6,21.62,50048.0,19.2822,19.2822,19.2555,19.2733,50048.0
2019-06-07 13:20:00,21.62,21.64,21.59,21.61,36258.0,19.2733,19.2911,19.2466,19.2644,36258.0
2019-06-07 13:25:00,21.6,21.65,21.59,21.62,111530.0,19.2555,19.3001,19.2466,19.2733,111530.0
2019-06-07 13:30:00,21.62,21.65,21.6,21.63,56140.0,19.2733,19.3001,19.2555,19.2822,56140.0
2019-06-07 13:35:00,21.64,21.74,21.63,21.7,128732.0,19.2911,19.3803,19.2822,19.3446,128732.0
2019-06-07 13:40:00,21.7,21.78,21.69,21.77,107781.0,19.3446,19.4159,19.3357,19.407,107781.0
2019-06-07 13:45:00,21.77,21.79,21.76,21.78,94440.0,19.407,19.4249,19.3981,19.4159,94440.0
2019-06-07 13:50:00,21.78,21.84,21.77,21.84,119707.0,19.4159,19.4694,19.407,19.4694,119707.0
2019-06-07 13:55:00,21.84,21.97,21.83,21.96,254812.0,19.4694,19.5853,19.4605,19.5764,254812.0
2019-06-07 14:00:00,21.96,21.99,21.94,21.96,227431.0,19.5764,19.6032,19.5586,19.5764,227431.0
2019-06-07 14:05:00,21.95,21.95,21.82,21.82,302930.0,19.5675,19.5675,19.4516,19.4516,302930.0
2019-06-07 14:10:00,21.82,21.94,21.82,21.93,40573.0,19.4516,19.5586,19.4516,19.5497,40573.0
2019-06-07 14:15:00,21.92,21.93,21.87,21.87,75834.0,19.5408,19.5497,19.4962,19.4962,75834.0
2019-06-07 14:20:00,21.87,21.87,21.8,21.85,135474.0,19.4962,19.4962,19.4338,19.4783,135474.0
2019-06-07 14:25:00,21.85,21.85,21.75,21.75,94372.0,19.4783,19.4783,19.3892,19.3892,94372.0
2019-06-07 14:30:00,21.74,21.81,21.74,21.81,37870.0,19.3803,19.4427,19.3803,19.4427,37870.0
2019-06-07 14:35:00,21.8,21.82,21.79,21.81,27618.0,19.4338,19.4516,19.4249,19.4427,27618.0
2019-06-07 14:40:00,21.81,21.82,21.78,21.8,99334.0,19.4427,19.4516,19.4159,19.4338,99334.0
2019-06-07 14:45:00,21.8,21.81,21.75,21.77,47976.0,19.4338,19.4427,19.3892,19.407,47976.0
2019-06-07 14:50:00,21.76,21.77,21.72,21.74,31444.0,19.3981,19.407,19.3625,19.3803,31444.0
2019-06-07 14:55:00,21.74,21.79,21.72,21.79,32929.0,19.3803,19.4249,19.3625,19.4249,32929.0
2019-06-07 15:00:00,21.78,21.81,21.76,21.79,51006.0,19.4159,19.4427,19.3981,19.4249,51006.0
2019-06-07 15:05:00,21.78,21.79,21.76,21.78,34733.0,19.4159,19.4249,19.3981,19.4159,34733.0
2019-06-07 15:10:00,21.78,21.81,21.76,21.81,65124.0,19.4159,19.4427,19.3981,19.4427,65124.0
2019-06-07 15:15:00,21.8,21.81,21.76,21.78,64862.0,19.4338,19.4427,19.3981,19.4159,64862.0
2019-06-07 15:20:00,21.78,21.84,21.75,21.82,81734.0,19.4159,19.4694,19.3892,19.4516,81734.0
2019-06-07 15:25:00,21.83,21.89,21.82,21.87,97692.0,19.4605,19.514,19.4516,19.4962,97692.0
2019-06-07 15:30:00,21.86,21.88,21.79,21.8,130694.0,19.4873,19.5051,19.4249,19.4338,130694.0
2019-06-07 15:35:00,21.8,21.81,21.72,21.73,117652.0,19.4338,19.4427,19.3625,19.3714,117652.0
2019-06-07 15:40:00,21.73,21.75,21.68,21.69,122248.0,19.3714,19.3892,19.3268,19.3357,122248.0
2019-06-07 15:45:00,21.69,21.71,21.66,21.69,229709.0,19.3357,19.3535,19.309,19.3357,229709.0
2019-06-07 15:50:00,21.69,21.71,21.67,21.68,198229.0,19.3357,19.3535,19.3179,19.3268,198229.0
2019-06-07 15:55:00,21.68,21.71,21.63,21.64,1108502.0,19.3268,19.3535,19.2822,19.2911,1108502.0
2019-06-10 09:30:00,21.8,22.0,21.79,21.98,199415.0,19.4338,19.6121,19.4249,19.5942,199415.0
2019-06-10 09:35:00,21.98,22.12,21.92,21.95,154482.0,19.5942,19.719,19.5408,19.5675,154482.0
2019-06-10 09:40:00,21.96,21.97,21.85,21.9,126143.0,19.5764,19.5853,19.4783,19.5229,126143.0
2019-06-10 09:45:00,21.9,21.94,21.81,21.82,65503.0,19.5229,19.5586,19.4427,19.4516,65503.0
2019-06-10 09:50:00,21.82,22.01,21.81,21.93,210511.0,19.4516,19.621,19.4427,19.5497,210511.0
2019-06-10 09:55:00,21.93,22.08,21.92,22.05,90737.0,19.5497,19.6834,19.5408,19.6566,90737.0
2019-06-10 10:00:00,22.05,22.09,22.0,22.08,159317.0,19.6566,19.6923,19.6121,19.6834,159317.0
2019-06-10 10:05:00,22.09,22.12,22.04,22.09,178865.0,19.6923,19.719,19.6477,19.6923,178865.0
2019-06-10 10:10:00,22.09,22.15,22.07,22.14,75460.0,19.6923,19.7458,19.6745,19.7369,75460.0
2019-06-10 10:15:00,22.15,22.15,22.08,22.09,104746.0,19.7458,19.7458,19.6834,19.6923,104746.0
2019-06-10 10:20:00,22.09,22.2,22.09,22.19,91653.0,19.6923,19.7904,19.6923,19.7814,91653.0
2019-06-10 10:25:00,22.2,22.22,22.16,22.2,109454.0,19.7904,19.8082,19.7547,19.7904,109454.0
2019-06-10 10:30:00,22.2,22.21,22.09,22.1,145804.0,19.7904,19.7993,19.6923,19.7012,145804.0
2019-06-10 10:35:00,22.1,22.13,22.03,22.04,125515.0,19.7012,19.728,19.6388,19.6477,125515.0
2019-06-10 10:40:00,22.04,22.11,22.03,22.08,67015.0,19.6477,19.7101,19.6388,19.6834,67015.0
2019-06-10 10:45:00,22.07,22.1,22.05,22.09,74921.0,19.6745,19.7012,19.6566,19.6923,74921.0
2019-06-10 10:50:00,22.09,22.2,22.07,22.2,85723.0,19.6923,19.7904,19.6745,19.7904,85723.0
2019-06-10 10:55:00,22.19,22.23,22.15,22.18,170303.0,19.7814,19.8171,19.7458,19.7725,170303.0
2019-06-10 11:00:00,22.18,22.27,22.17,22.24,123443.0,19.7725,19.8528,19.7636,19.826,123443.0
2019-06-10 11:05:00,22.23,22.3,22.22,22.29,117630.0,19.8171,19.8795,19.8082,19.8706,117630.0
2019-06-10 11:10:00,22.29,22.32,22.24,22.28,131041.0,19.8706,19.8973,19.826,19.8617,131041.0
2019-06-10 11:15:00,22.29,22.29,22.23,22.24,88492.0,19.8706,19.8706,19.8171,19.826,88492.0
2019-06-10 11:20:00,22.24,22.24,22.17,22.2,136208.0,19.826,19.826,19.7636,19.7904,136208.0
2019-06-10 11:25:00,22.2,22.22,22.15,22.17,158541.0,19.7904,19.8082,19.7458,19.7636,158541.0
2019-06-10 11:30:00,22.16,22.23,22.15,22.19,141047.0,19.7547,19.8171,19.7458,19.7814,141047.0
2019-06-10 11:35:00,22.19,22.2,22.09,22.13,81119.0,19.7814,19.7904,19.6923,19.728,81119.0
2019-06-10 11:40:00,22.12,22.19,22.1,22.17,132977.0,19.719,19.7814,19.7012,19.7636,132977.0
2019-06-10 11:45:00,22.17,22.17,22.12,22.16,81728.0,19.7636,19.7636,19.719,19.7547,81728.0
2019-06-10 11:50:00,22.17,22.18,22.13,22.17,40560.0,19.7636,19.7725,19.728,19.7636,40560.0
2019-06-10 11:55:00,22.17,22.19,22.15,22.17,47689.0,19.7636,19.7814,19.7458,19.7636,47689.0
2019-06-10 12:00:00,22.17,22.18,22.13,22.13,52054.0,19.7636,19.7725,19.728,19.728,52054.0
2019-06-10 12:05:00,22.14,22.14,22.06,22.06,90776.0,19.7369,19.7369,19.6656,19.6656,90776.0
2019-06-10 12:10:00,22.07,22.11,22.06,22.1,51690.0,19.6745,19.7101,19.6656,19.7012,51690.0
2019-06-10 12:15:00,22.09,22.12,22.04,22.06,56543.0,19.6923,19.719,19.6477,19.6656,56543.0
2019-06-10 12:20:00,22.06,22.06,22.02,22.03,46305.0,19.6656,19.6656,19.6299,19.6388,46305.0
2019-06-10 12:25:00,22.04,22.05,22.01,22.02,48178.0,19.6477,19.6566,19.621,19.6299,48178.0
2019-06-10 12:30:00,22.02,22.04,21.99,22.02,89241.0,19.6299,19.6477,19.6032,19.6299,89241.0
2019-06-10 12:35:00,22.01,22.12,22.0,22.1,108226.0,19.621,19.719,19.6121,19.7012,108226.0
2019-06-10 12:40:00,22.09,22.1,22.04,22.04,71729.0,19.6923,19.7012,19.6477,19.6477,71729.0
2019-06-10 12:45:00,22.04,22.05,22.01,22.02,30799.0,19.6477,19.6566,19.621,19.6299,30799.0
2019-06-10 12:50:00,22.02,22.04,22.0,22.03,41783.0,19.6299,19.6477,19.6121,19.6388,41783.0
2019-06-10 12:55:00,22.03,22.04,21.99,22.0,57869.0,19.6388,19.6477,19.6032,19.6121,57869.0
2019-06-10 13:00:00,22.0,22.06,21.99,22.05,50340.0,19.6121,19.6656,19.6032,19.6566,50340.0
2019-06-10 13:05:00,22.05,22.05,21.99,22.01,38993.0,19.6566,19.6566,19.6032,19.621,38993.0
2019-06-10 13:10:00,22.0,22.01,21.95,21.95,55534.0,19.6121,19.621,19.5675,19.5675,55534.0
2019-06-10 13:15:00,21.96,21.98,21.93,21.98,130560.0,19.5764,19.5942,19.5497,19.5942,130560.0
2019-06-10 13:20:00,21.98,22.0,21.98,22.0,37462.0,19.5942,19.6121,19.5942,19.6121,37462.0
2019-06-10 13:25:00,21.99,21.99,21.95,21.98,76210.0,19.6032,19.6032,19.5675,19.5942,76210.0
2019-06-10 13:30:00,21.97,22.02,21.97,22.02,74899.0,19.5853,19.6299,19.5853,19.6299,74899.0
2019-06-10 13:35:00,22.01,22.04,21.98,21.98,40326.0,19.621,19.6477,19.5942,19.5942,40326.0
2019-06-10 13:40:00,21.99,21.99,21.93,21.93,64894.0,19.6032,19.6032,19.5497,19.5497,64894.0
2019-06-10 13:45:00,21.92,21.92,21.85,21.86,146899.0,19.5408,19.5408,19.4783,19.4873,146899.0
2019-06-10 13:50:00,21.86,21.86,21.82,21.84,61055.0,19.4873,19.4873,19.4516,19.4694,61055.0
2019-06-10 13:55:00,21.83,21.86,21.81,21.86,69021.0,19.4605,19.4873,19.4427,19.4873,69021.0
2019-06-10 14:00:00,21.86,21.86,21.78,21.79,306530.0,19.4873,19.4873,19.4159,19.4249,306530.0
2019-06-10 14:05:00,21.78,21.84,21.78,21.82,127164.0,19.4159,19.4694,19.4159,19.4516,127164.0
2019-06-10 14:10:00,21.82,21.84,21.8,21.83,77607.0,19.4516,19.4694,19.4338,19.4605,77607.0
2019-06-10 14:15:00,21.83,21.84,21.81,21.83,78523.0,19.4605,19.4694,19.4427,19.4605,78523.0
2019-06-10 14:20:00,21.83,21.9,21.82,21.89,63989.0,19.4605,19.5229,19.4516,19.514,63989.0
2019-06-10 14:25:00,21.89,21.9,21.84,21.86,104504.0,19.514,19.5229,19.4694,19.4873,104504.0
2019-06-10 14:30:00,21.85,21.86,21.81,21.82,155926.0,19.4783,19.4873,19.4427,19.4516,155926.0
2019-06-10 14:35:00,21.82,21.83,21.81,21.82,71182.0,19.4516,19.4605,19.4427,19.4516,71182.0
2019-06-10 14:40:00,21.82,21.82,21.79,21.81,141398.0,19.4516,19.4516,19.4249,19.4427,141398.0
2019-06-10 14:45:00,21.82,21.82,21.79,21.82,63992.0,19.4516,19.4516,19.4249,19.4516,63992.0
2019-06-10 14:50:00,21.82,21.83,21.79,21.8,40393.0,19.4516,19.4605,19.4249,19.4338,40393.0
2019-06-10 14:55:00,21.8,21.83,21.79,21.82,41522.0,19.4338,19.4605,19.4249,19.4516,41522.0
2019-06-10 15:00:00,21.82,21.82,21.79,21.8,60547.0,19.4516,19.4516,19.4249,19.4338,60547.0
2019-06-10 15:05:00,21.79,21.83,21.79,21.82,52942.0,19.4249,19.4605,19.4249,19.4516,52942.0
2019-06-10 15:10:00,21.82,21.83,21.79,21.8,77607.0,19.4516,19.4605,19.4249,19.4338,77607.0
2019-06-10 15:15:00,21.8,21.82,21.79,21.8,84051.0,19.4338,19.4516,19.4249,19.4338,84051.0
2019-06-10 15:20:00,21.8,21.81,21.78,21.8,102623.0,19.4338,19.4427,19.4159,19.4338,102623.0
2019-06-10 15:25:00,21.8,21.83,21.79,21.8,110285.0,19.4338,19.4605,19.4249,19.4338,110285.0
2019-06-10 15:30:00,21.81,21.87,21.79,21.85,149350.0,19.4427,19.4962,19.4249,19.4783,149350.0
2019-06-10 15:35:00,21.84,21.85,21.79,21.8,160182.0,19.4694,19.4783,19.4249,19.4338,160182.0
2019-06-10 15:40:00,21.8,21.82,21.77,21.78,179747.0,19.4338,19.4516,19.407,19.4159,179747.0
2019-06-10 15:45:00,21.78,21.8,21.76,21.78,290992.0,19.4159,19.4338,19.3981,19.4159,290992.0
2019-06-10 15:50:00,21.78,21.79,21.76,21.78,343268.0,19.4159,19.4249,19.3981,19.4159,343268.0
2019-06-10 15:55:00,21.77,21.78,21.76,21.76,488514.0,19.407,19.4159,19.3981,19.3981,488514.0
2019-06-11 09:30:00,22.03,22.08,21.91,21.96,279229.0,19.6388,19.6834,19.5318,19.5764,279229.0
2019-06-11 09:35:00,21.98,22.08,21.97,22.04,255500.0,19.5942,19.6834,19.5853,19.6477,255500.0
2019-06-11 09:40:00,22.04,22.19,22.01,22.16,278541.0,19.6477,19.7814,19.621,19.7547,278541.0
2019-06-11 09:45:00,22.16,22.2,22.07,22.09,175295.0,19.7547,19.7904,19.6745,19.6923,175295.0
2019-06-11 09:50:00,22.09,22.16,22.09,22.14,131709.0,19.6923,19.7547,19.6923,19.7369,131709.0
2019-06-11 09:55:00,22.14,22.15,22.01,22.01,108754.0,19.7369,19.7458,19.621,19.621,108754.0
2019-06-11 10:00:00,22.02,22.06,21.98,21.99,151065.0,19.6299,19.6656,19.5942,19.6032,151065.0
2019-06-11 10:05:00,22.0,22.01,21.92,21.92,194157.0,19.6121,19.621,19.5408,19.5408,194157.0
2019-06-11 10:10:00,21.92,21.99,21.84,21.96,198389.0,19.5408,19.6032,19.4694,19.5764,198389.0
2019-06-11 10:15:00,21.95,22.04,21.95,22.02,108042.0,19.5675,19.6477,19.5675,19.6299,108042.0
2019-06-11 10:20:00,22.02,22.06,21.95,22.03,77605.0,19.6299,19.6656,19.5675,19.6388,77605.0
2019-06-11 10:25:00,22.03,22.1,22.0,22.1,59757.0,19.6388,19.7012,19.6121,19.7012,59757.0
2019-06-11 10:30:00,22.08,22.15,22.06,22.12,121877.0,19.6834,19.7458,19.6656,19.719,121877.0
2019-06-11 10:35:00,22.11,22.14,22.09,22.11,77012.0,19.7101,19.7369,19.6923,19.7101,77012.0
2019-06-11 10:40:00,22.1,22.13,21.99,22.0,110425.0,19.7012,19.728,19.6032,19.6121,110425.0
2019-06-11 10:45:00,22.0,22.09,21.99,22.08,103902.0,19.6121,19.6923,19.6032,19.6834,103902.0
2019-06-11 10:50:00,22.08,22.19,22.07,22.18,109567.0,19.6834,19.7814,19.6745,19.7725,109567.0
2019-06-11 10:55:00,22.18,22.2,22.13,22.16,61483.0,19.7725,19.7904,19.728,19.7547,61483.0
2019-06-11 11:00:00,22.15,22.29,22.12,22.23,143111.0,19.7458,19.8706,19.719,19.8171,143111.0
2019-06-11 11:05:00,22.23,22.31,22.2,22.3,128370.0,19.8171,19.8884,19.7904,19.8795,128370.0
2019-06-11 11:10:00,22.3,22.35,22.26,22.28,141844.0,19.8795,19.9241,19.8438,19.8617,141844.0
2019-06-11 11:15:00,22.27,22.33,22.25,22.26,108875.0,19.8528,19.9062,19.8349,19.8438,108875.0
2019-06-11 11:20:00,22.27,22.39,22.27,22.39,116014.0,19.8528,19.9597,19.8528,19.9597,116014.0
2019-06-11 11:25:00,22.39,22.42,22.35,22.39,136240.0,19.9597,19.9865,19.9241,19.9597,136240.0
2019-06-11 11:30:00,22.38,22.43,22.34,22.36,137680.0,19.9508,19.9954,19.9152,19.933,137680.0
2019-06-11 11:35:00,22.35,22.35,22.28,22.29,200997.0,19.9241,19.9241,19.8617,19.8706,200997.0
2019-06-11 11:40:00,22.29,22.35,22.28,22.33,100891.0,19.8706,19.9241,19.8617,19.9062,100891.0
2019-06-11 11:45:00,22.32,22.34,22.21,22.23,116597.0,19.8973,19.9152,19.7993,19.8171,116597.0
2019-06-11 11:50:00,22.23,22.27,22.19,22.26,135473.0,19.8171,19.8528,19.7814,19.8438,135473.0
2019-06-11 11:55:00,22.26,22.29,22.22,22.24,63322.0,19.8438,19.8706,19.8082,19.826,63322.0
2019-06-11 12:00:00,22.24,22.26,22.15,22.15,93716.0,19.826,19.8438,19.7458,19.7458,93716.0
2019-06-11 12:05:00,22.16,22.19,22.11,22.16,98286.0,19.7547,19.7814,19.7101,19.7547,98286.0
2019-06-11 12:10:00,22.17,22.26,22.16,22.25,97934.0,19.7636,19.8438,19.7547,19.8349,97934.0
2019-06-11 12:15:00,22.24,22.27,22.21,22.24,93173.0,19.826,19.8528,19.7993,19.826,93173.0
2019-06-11 12:20:00,22.24,22.3,22.23,22.28,73972.0,19.826,19.8795,19.8171,19.8617,73972.0
2019-06-11 12:25:00,22.27,22.29,22.25,22.26,42673.0,19.8528,19.8706,19.8349,19.8438,42673.0
2019-06-11 12:30:00,22.26,22.29,22.24,22.28,83391.0,19.8438,19.8706,19.826,19.8617,83391.0
2019-06-11 12:35:00,22.27,22.28,22.24,22.26,56525.0,19.8528,19.8617,19.826,19.8438,56525.0
2019-06-11 12:40:00,22.25,22.28,22.2,22.26,94883.0,19.8349,19.8617,19.7904,19.8438,94883.0
2019-06-11 12:45:00,22.26,22.28,22.22,22.23,62171.0,19.8438,19.8617,19.8082,19.8171,62171.0
2019-06-11 12:50:00,22.23,22.29,22.23,22.25,72182.0,19.8171,19.8706,19.8171,19.8349,72182.0
2019-06-11 12:55:00,22.25,22.27,22.23,22.27,53528.0,19.8349,19.8528,19.8171,19.8528,53528.0
2019-06-11 13:00:00,22.26,22.31,22.26,22.28,57615.0,19.8438,19.8884,19.8438,19.8617,57615.0
2019-06-11 13:05:00,22.28,22.3,22.24,22.28,117814.0,19.8617,19.8795,19.826,19.8617,117814.0
2019-06-11 13:10:00,22.29,22.29,22.24,22.25,34651.0,19.8706,19.8706,19.826,19.8349,34651.0
2019-06-11 13:15:00,22.25,22.26,22.18,22.19,35682.0,19.8349,19.8438,19.7725,19.7814,35682.0
2019-06-11 13:20:00,22.2,22.25,22.19,22.25,52083.0,19.7904,19.8349,19.7814,19.8349,52083.0
2019-06-11 13:25:00,22.25,22.25,22.2,22.21,192232.0,19.8349,19.8349,19.7904,19.7993,192232.0
2019-06-11 13:30:00,22.21,22.27,22.2,22.27,59051.0,19.7993,19.8528,19.7904,19.8528,59051.0
2019-06-11 13:35:00,22.27,22.3,22.26,22.29,59811.0,19.8528,19.8795,19.8438,19.8706,59811.0
2019-06-11 13:40:00,22.28,22.32,22.27,22.32,52925.0,19.8617,19.8973,19.8528,19.8973,52925.0
2019-06-11 13:45:00,22.32,22.32,22.28,22.3,30727.0,19.8973,19.8973,19.8617,19.8795,30727.0
2019-06-11 13:50:00,22.3,22.31,22.27,22.29,36265.0,19.8795,19.8884,19.8528,19.8706,36265.0
2019-06-11 13:55:00,22.29,22.31,22.27,22.3,57100.0,19.8706,19.8884,19.8528,19.8795,57100.0
2019-06-11 14:00:00,22.3,22.32,22.28,22.29,48754.0,19.8795,19.8973,19.8617,19.8706,48754.0
2019-06-11 14:05:00,22.28,22.28,22.26,22.28,43729.0,19.8617,19.8617,19.8438,19.8617,43729.0
2019-06-11 14:10:00,22.27,22.27,22.21,22.23,49928.0,19.8528,19.8528,19.7993,19.8171,49928.0
2019-06-11 14:15:00,22.24,22.25,22.21,22.22,60204.0,19.826,19.8349,19.7993,19.8082,60204.0
2019-06-11 14:20:00,22.22,22.23,22.18,22.2,80561.0,19.8082,19.8171,19.7725,19.7904,80561.0
2019-06-11 14:25:00,22.2,22.2,22.16,22.18,66991.0,19.7904,19.7904,19.7547,19.7725,66991.0
2019-06-11 14:30:00,22.19,22.19,22.17,22.17,45816.0,19.7814,19.7814,19.7636,19.7636,45816.0
2019-06-11 14:35:00,22.17,22.17,22.12,22.13,91602.0,19.7636,19.7636,19.719,19.728,91602.0
2019-06-11 14:40:00,22.13,22.15,22.1,22.15,76633.0,19.728,19.7458,19.7012,19.7458,76633.0
2019-06-11 14:45:00,22.15,22.15,22.12,22.13,100495.0,19.7458,19.7458,19.719,19.728,100495.0
2019-06-11 14:50:00,22.13,22.15,22.12,22.15,35590.0,19.728,19.7458,19.719,19.7458,35590.0
2019-06-11 14:55:00,22.14,22.19,22.14,22.17,101466.0,19.7369,19.7814,19.7369,19.7636,101466.0
2019-06-11 15:00:00,22.18,22.18,22.07,22.07,204785.0,19.7725,19.7725,19.6745,19.6745,204785.0
2019-06-11 15:05:00,22.07,22.12,22.07,22.11,44674.0,19.6745,19.719,19.6745,19.7101,44674.0
2019-06-11 15:10:00,22.11,22.11,22.07,22.08,116726.0,19.7101,19.7101,19.6745,19.6834,116726.0
2019-06-11 15:15:00,22.09,22.13,22.05,22.13,112339.0,19.6923,19.728,19.6566,19.728,112339.0
2019-06-11 15:20:00,22.13,22.14,22.12,22.14,140589.0,19.728,19.7369,19.719,19.7369,140589.0
2019-06-11 15:25:00,22.14,22.14,22.07,22.07,126824.0,19.7369,19.7369,19.6745,19.6745,126824.0
2019-06-11 15:30:00,22.08,22.1,22.05,22.09,126742.0,19.6834,19.7012,19.6566,19.6923,126742.0
2019-06-11 15:35:00,22.09,22.09,22.04,22.08,155343.0,19.6923,19.6923,19.6477,19.6834,155343.0
2019-06-11 15:40:00,22.08,22.09,22.06,22.09,175453.0,19.6834,19.6923,19.6656,19.6923,175453.0
2019-06-11 15:45:00,22.09,22.11,22.08,22.11,166225.0,19.6923,19.7101,19.6834,19.7101,166225.0
2019-06-11 15:50:00,22.11,22.11,22.07,22.09,354804.0,19.7101,19.7101,19.6745,19.6923,354804.0
2019-06-11 15:55:00,22.09,22.09,22.05,22.08,422049.0,19.6923,19.6923,19.6566,19.6834,422049.0
2019-06-12 09:30:00,21.8,21.91,21.64,21.7,361126.0,19.4338,19.5318,19.2911,19.3446,361126.0
2019-06-12 09:35:00,21.7,21.77,21.66,21.67,144984.0,19.3446,19.407,19.309,19.3179,144984.0
2019-06-12 09:40:00,21.67,21.85,21.64,21.8,314493.0,19.3179,19.4783,19.2911,19.4338,314493.0
2019-06-12 09:45:00,21.8,21.82,21.68,21.75,223166.0,19.4338,19.4516,19.3268,19.3892,223166.0
2019-06-12 09:50:00,21.76,21.78,21.69,21.76,291532.0,19.3981,19.4159,19.3357,19.3981,291532.0
2019-06-12 09:55:00,21.75,21.78,21.66,21.7,338863.0,19.3892,19.4159,19.309,19.3446,338863.0
2019-06-12 10:00:00,21.7,21.71,21.62,21.67,207166.0,19.3446,19.3535,19.2733,19.3179,207166.0
2019-06-12 10:05:00,21.66,21.68,21.63,21.66,123995.0,19.309,19.3268,19.2822,19.309,123995.0
2019-06-12 10:10:00,21.65,21.67,21.58,21.63,130607.0,19.3001,19.3179,19.2377,19.2822,130607.0
2019-06-12 10:15:00,21.64,21.69,21.6,21.69,46633.0,19.2911,19.3357,19.2555,19.3357,46633.0
2019-06-12 10:20:00,21.69,21.75,21.68,21.75,70169.0,19.3357,19.3892,19.3268,19.3892,70169.0
2019-06-12 10:25:00,21.74,21.8,21.73,21.8,94933.0,19.3803,19.4338,19.3714,19.4338,94933.0
2019-06-12 10:30:00,21.79,21.82,21.7,21.79,196743.0,19.4249,19.4516,19.3446,19.4249,196743.0
2019-06-12 10:35:00,21.79,21.89,21.78,21.88,112799.0,19.4249,19.514,19.4159,19.5051,112799.0
2019-06-12 10:40:00,21.88,21.91,21.83,21.87,180745.0,19.5051,19.5318,19.4605,19.4962,180745.0
2019-06-12 10:45:00,21.87,21.88,21.79,21.8,118755.0,19.4962,19.5051,19.4249,19.4338,118755.0
2019-06-12 10:50:00,21.8,21.86,21.77,21.78,88388.0,19.4338,19.4873,19.407,19.4159,88388.0
2019-06-12 10:55:00,21.77,21.78,21.69,21.71,130495.0,19.407,19.4159,19.3357,19.3535,130495.0
2019-06-12 11:00:00,21.7,21.72,21.64,21.7,114509.0,19.3446,19.3625,19.2911,19.3446,114509.0
2019-06-12 11:05:00,21.7,21.71,21.64,21.64,88783.0,19.3446,19.3535,19.2911,19.2911,88783.0
2019-06-12 11:10:00,21.64,21.69,21.61,21.63,104660.0,19.2911,19.3357,19.2644,19.2822,104660.0
2019-06-12 11:15:00,21.64,21.64,21.61,21.63,117223.0,19.2911,19.2911,19.2644,19.2822,117223.0
2019-06-12 11:20:00,21.62,21.63,21.58,21.6,229058.0,19.2733,19.2822,19.2377,19.2555,229058.0
2019-06-12 11:25:00,21.6,21.62,21.55,21.57,147478.0,19.2555,19.2733,19.2109,19.2287,147478.0
2019-06-12 11:30:00,21.57,21.59,21.54,21.57,117316.0,19.2287,19.2466,19.202,19.2287,117316.0
2019-06-12 11:35:00,21.57,21.57,21.43,21.45,430130.0,19.2287,19.2287,19.1039,19.1218,430130.0
2019-06-12 11:40:00,21.44,21.45,21.32,21.32,413853.0,19.1129,19.1218,19.0059,19.0059,413853.0
2019-06-12 11:45:00,21.32,21.34,21.24,21.28,250555.0,19.0059,19.0237,18.9346,18.9702,250555.0
2019-06-12 11:50:00,21.27,21.32,21.26,21.28,121466.0,18.9613,19.0059,18.9524,18.9702,121466.0
2019-06-12 11:55:00,21.29,21.32,21.26,21.27,114733.0,18.9791,19.0059,18.9524,18.9613,114733.0
2019-06-12 12:00:00,21.26,21.33,21.26,21.29,158677.0,18.9524,19.0148,18.9524,18.9791,158677.0
2019-06-12 12:05:00,21.3,21.32,21.26,21.29,158339.0,18.988,19.0059,18.9524,18.9791,158339.0
2019-06-12 12:10:00,21.29,21.3,21.25,21.26,113010.0,18.9791,18.988,18.9435,18.9524,113010.0
2019-06-12 12:15:00,21.26,21.31,21.25,21.26,103956.0,18.9524,18.997,18.9435,18.9524,103956.0
2019-06-12 12:20:00,21.26,21.3,21.25,21.28,231015.0,18.9524,18.988,18.9435,18.9702,231015.0
2019-06-12 12:25:00,21.28,21.36,21.28,21.35,124001.0,18.9702,19.0415,18.9702,19.0326,124001.0
2019-06-12 12:30:00,21.35,21.37,21.32,21.36,85169.0,19.0326,19.0504,19.0059,19.0415,85169.0
2019-06-12 12:35:00,21.36,21.4,21.34,21.38,135657.0,19.0415,19.0772,19.0237,19.0594,135657.0
2019-06-12 12:40:00,21.38,21.38,21.34,21.34,92676.0,19.0594,19.0594,19.0237,19.0237,92676.0
2019-06-12 12:45:00,21.35,21.41,21.34,21.37,144765.0,19.0326,19.0861,19.0237,19.0504,144765.0
2019-06-12 12:50:00,21.37,21.39,21.32,21.32,77986.0,19.0504,19.0683,19.0059,19.0059,77986.0
2019-06-12 12:55:00,21.33,21.35,21.25,21.27,134369.0,19.0148,19.0326,18.9435,18.9613,134369.0
2019-06-12 13:00:00,21.27,21.29,21.21,21.21,120634.0,18.9613,18.9791,18.9078,18.9078,120634.0
2019-06-12 13:05:00,21.22,21.26,21.16,21.17,267097.0,18.9167,18.9524,18.8632,18.8722,267097.0
2019-06-12 13:10:00,21.16,21.17,21.11,21.13,179079.0,18.8632,18.8722,18.8187,18.8365,179079.0
2019-06-12 13:15:00,21.13,21.16,21.12,21.14,102603.0,18.8365,18.8632,18.8276,18.8454,102603.0
2019-06-12 13:20:00,21.14,21.2,21.14,21.19,90532.0,18.8454,18.8989,18.8454,18.89,90532.0
2019-06-12 13:25:00,21.18,21.21,21.17,21.2,77301.0,18.8811,18.9078,18.8722,18.8989,77301.0
2019-06-12 13:30:00,21.2,21.25,21.19,21.24,90370.0,18.8989,18.9435,18.89,18.9346,90370.0
2019-06-12 13:35:00,21.24,21.24,21.17,21.18,163857.0,18.9346,18.9346,18.8722,18.8811,163857.0
2019-06-12 13:40:00,21.18,21.2,21.16,21.19,73831.0,18.8811,18.8989,18.8632,18.89,73831.0
2019-06-12 13:45:00,21.19,21.22,21.18,21.21,70225.0,18.89,18.9167,18.8811,18.9078,70225.0
2019-06-12 13:50:00,21.2,21.24,21.16,21.17,87285.0,18.8989,18.9346,18.8632,18.8722,87285.0
2019-06-12 13:55:00,21.17,21.22,21.15,21.22,93701.0,18.8722,18.9167,18.8543,18.9167,93701.0
2019-06-12 14:00:00,21.21,21.25,21.2,21.21,137226.0,18.9078,18.9435,18.8989,18.9078,137226.0
2019-06-12 14:05:00,21.21,21.23,21.18,21.2,104350.0,18.9078,18.9256,18.8811,18.8989,104350.0
2019-06-12 14:10:00,21.21,21.21,21.18,21.19,84664.0,18.9078,18.9078,18.8811,18.89,84664.0
2019-06-12 14:15:00,21.19,21.21,21.16,21.17,89330.0,18.89,18.9078,18.8632,18.8722,89330.0
2019-06-12 14:20:00,21.16,21.16,21.1,21.11,235280.0,18.8632,18.8632,18.8098,18.8187,235280.0
2019-06-12 14:25:00,21.11,21.14,21.1,21.1,143116.0,18.8187,18.8454,18.8098,18.8098,143116.0
2019-06-12 14:30:00,21.11,21.11,21.05,21.1,233049.0,18.8187,18.8187,18.7652,18.8098,233049.0
2019-06-12 14:35:00,21.1,21.18,21.09,21.14,229743.0,18.8098,18.8811,18.8008,18.8454,229743.0
2019-06-12 14:40:00,21.13,21.16,21.11,21.16,128089.0,18.8365,18.8632,18.8187,18.8632,128089.0
2019-06-12 14:45:00,21.16,21.18,21.14,21.17,106219.0,18.8632,18.8811,18.8454,18.8722,106219.0
2019-06-12 14:50:00,21.18,21.18,21.13,21.15,119416.0,18.8811,18.8811,18.8365,18.8543,119416.0
2019-06-12 14:55:00,21.14,21.19,21.14,21.15,152702.0,18.8454,18.89,18.8454,18.8543,152702.0
2019-06-12 15:00:00,21.16,21.17,21.14,21.14,72018.0,18.8632,18.8722,18.8454,18.8454,72018.0
2019-06-12 15:05:00,21.14,21.16,21.13,21.14,125119.0,18.8454,18.8632,18.8365,18.8454,125119.0
2019-06-12 15:10:00,21.14,21.17,21.11,21.17,125456.0,18.8454,18.8722,18.8187,18.8722,125456.0
2019-06-12 15:15:00,21.17,21.18,21.13,21.14,96713.0,18.8722,18.8811,18.8365,18.8454,96713.0
2019-06-12 15:20:00,21.13,21.16,21.12,21.14,120507.0,18.8365,18.8632,18.8276,18.8454,120507.0
2019-06-12 15:25:00,21.14,21.15,21.09,21.11,205493.0,18.8454,18.8543,18.8008,18.8187,205493.0
2019-06-12 15:30:00,21.11,21.15,21.1,21.11,266503.0,18.8187,18.8543,18.8098,18.8187,266503.0
2019-06-12 15:35:00,21.1,21.14,21.09,21.14,219367.0,18.8098,18.8454,18.8008,18.8454,219367.0
2019-06-12 15:40:00,21.14,21.14,21.1,21.12,212016.0,18.8454,18.8454,18.8098,18.8276,212016.0
2019-06-12 15:45:00,21.11,21.13,21.09,21.11,198415.0,18.8187,18.8365,18.8008,18.8187,198415.0
2019-06-12 15:50:00,21.11,21.12,21.06,21.08,573632.0,18.8187,18.8276,18.7741,18.7919,573632.0
2019-06-12 15:55:00,21.08,21.1,21.04,21.09,1132630.0,18.7919,18.8098,18.7563,18.8008,1132630.0
2019-06-13 09:30:00,21.64,21.65,21.26,21.28,554547.0,19.2911,19.3001,18.9524,18.9702,554547.0
2019-06-13 09:35:00,21.28,21.54,21.23,21.49,246840.0,18.9702,19.202,18.9256,19.1574,246840.0
2019-06-13 09:40:00,21.48,21.61,21.47,21.59,219451.0,19.1485,19.2644,19.1396,19.2466,219451.0
2019-06-13 09:45:00,21.6,21.69,21.57,21.58,344821.0,19.2555,19.3357,19.2287,19.2377,344821.0
2019-06-13 09:50:00,21.58,21.64,21.48,21.54,304360.0,19.2377,19.2911,19.1485,19.202,304360.0
2019-06-13 09:55:00,21.54,21.59,21.47,21.52,186367.0,19.202,19.2466,19.1396,19.1842,186367.0
2019-06-13 10:00:00,21.51,21.54,21.39,21.39,206092.0,19.1753,19.202,19.0683,19.0683,206092.0
2019-06-13 10:05:00,21.39,21.41,21.34,21.38,318821.0,19.0683,19.0861,19.0237,19.0594,318821.0
2019-06-13 10:10:00,21.39,21.44,21.36,21.4,167326.0,19.0683,19.1129,19.0415,19.0772,167326.0
2019-06-13 10:15:00,21.39,21.4,21.29,21.3,239047.0,19.0683,19.0772,18.9791,18.988,239047.0
2019-06-13 10:20:00,21.31,21.36,21.29,21.34,118476.0,18.997,19.0415,18.9791,19.0237,118476.0
2019-06-13 10:25:00,21.34,21.48,21.34,21.46,86782.0,19.0237,19.1485,19.0237,19.1307,86782.0
2019-06-13 10:30:00,21.47,21.49,21.34,21.38,113629.0,19.1396,19.1574,19.0237,19.0594,113629.0
2019-06-13 10:35:00,21.38,21.42,21.37,21.41,98839.0,19.0594,19.095,19.0504,19.0861,98839.0
2019-06-13 10:40:00,21.4,21.42,21.33,21.38,84940.0,19.0772,19.095,19.0148,19.0594,84940.0
2019-06-13 10:45:00,21.39,21.4,21.3,21.33,101960.0,19.0683,19.0772,18.988,19.0148,101960.0
2019-06-13 10:50:00,21.33,21.39,21.33,21.39,77540.0,19.0148,19.0683,19.0148,19.0683,77540.0
2019-06-13 10:55:00,21.39,21.49,21.38,21.46,142760.0,19.0683,19.1574,19.0594,19.1307,142760.0
2019-06-13 11:00:00,21.47,21.62,21.47,21.57,467435.0,19.1396,19.2733,19.1396,19.2287,467435.0
2019-06-13 11:05:00,21.57,21.58,21.44,21.48,126275.0,19.2287,19.2377,19.1129,19.1485,126275.0
2019-06-13 11:10:00,21.48,21.56,21.45,21.56,128990.0,19.1485,19.2198,19.1218,19.2198,128990.0
2019-06-13 11:15:00,21.57,21.6,21.52,21.57,98198.0,19.2287,19.2555,19.1842,19.2287,98198.0
2019-06-13 11:20:00,21.57,21.59,21.5,21.52,132618.0,19.2287,19.2466,19.1663,19.1842,132618.0
2019-06-13 11:25:00,21.51,21.6,21.49,21.57,135621.0,19.1753,19.2555,19.1574,19.2287,135621.0
2019-06-13 11:30:00,21.57,21.59,21.51,21.54,76908.0,19.2287,19.2466,19.1753,19.202,76908.0
2019-06-13 11:35:00,21.53,21.54,21.47,21.52,75727.0,19.1931,19.202,19.1396,19.1842,75727.0
2019-06-13 11:40:00,21.52,21.59,21.52,21.58,126464.0,19.1842,19.2466,19.1842,19.2377,126464.0
2019-06-13 11:45:00,21.58,21.58,21.55,21.57,74270.0,19.2377,19.2377,19.2109,19.2287,74270.0
2019-06-13 11:50:00,21.57,21.61,21.55,21.57,88183.0,19.2287,19.2644,19.2109,19.2287,88183.0
2019-06-13 11:55:00,21.57,21.59,21.51,21.55,103387.0,19.2287,19.2466,19.1753,19.2109,103387.0
2019-06-13 12:00:00,21.54,21.68,21.51,21.68,167081.0,19.202,19.3268,19.1753,19.3268,167081.0
2019-06-13 12:05:00,21.68,21.73,21.66,21.67,203520.0,19.3268,19.3714,19.309,19.3179,203520.0
2019-06-13 12:10:00,21.67,21.68,21.61,21.61,82220.0,19.3179,19.3268,19.2644,19.2644,82220.0
2019-06-13 12:15:00,21.61,21.66,21.59,21.63,87104.0,19.2644,19.309,19.2466,19.2822,87104.0
2019-06-13 12:20:00,21.63,21.64,21.55,21.64,71319.0,19.2822,19.2911,19.2109,19.2911,71319.0
2019-06-13 12:25:00,21.64,21.66,21.61,21.63,86250.0,19.2911,19.309,19.2644,19.2822,86250.0
2019-06-13 12:30:00,21.63,21.65,21.57,21.57,90707.0,19.2822,19.3001,19.2287,19.2287,90707.0
2019-06-13 12:35:00,21.57,21.64,21.57,21.59,75326.0,19.2287,19.2911,19.2287,19.2466,75326.0
2019-06-13 12:40:00,21.58,21.68,21.57,21.66,133883.0,19.2377,19.3268,19.2287,19.309,133883.0
2019-06-13 12:45:00,21.66,21.67,21.62,21.64,113261.0,19.309,19.3179,19.2733,19.2911,113261.0
2019-06-13 12:50:00,21.64,21.68,21.61,21.67,72904.0,19.2911,19.3268,19.2644,19.3179,72904.0
2019-06-13 12:55:00,21.67,21.69,21.63,21.68,72284.0,19.3179,19.3357,19.2822,19.3268,72284.0
2019-06-13 13:00:00,21.68,21.71,21.66,21.67,64350.0,19.3268,19.3535,19.309,19.3179,64350.0
2019-06-13 13:05:00,21.66,21.69,21.63,21.68,83937.0,19.309,19.3357,19.2822,19.3268,83937.0
2019-06-13 13:10:00,21.68,21.71,21.67,21.69,79030.0,19.3268,19.3535,19.3179,19.3357,79030.0
2019-06-13 13:15:00,21.69,21.74,21.68,21.72,174689.0,19.3357,19.3803,19.3268,19.3625,174689.0
2019-06-13 13:20:00,21.72,21.78,21.72,21.75,110345.0,19.3625,19.4159,19.3625,19.3892,110345.0
2019-06-13 13:25:00,21.75,21.77,21.73,21.76,173137.0,19.3892,19.407,19.3714,19.3981,173137.0
2019-06-13 13:30:00,21.76,21.77,21.73,21.74,113618.0,19.3981,19.407,19.3714,19.3803,113618.0
2019-06-13 13:35:00,21.74,21.76,21.72,21.75,61068.0,19.3803,19.3981,19.3625,19.3892,61068.0
2019-06-13 13:40:00,21.75,21.76,21.72,21.73,78050.0,19.3892,19.3981,19.3625,19.3714,78050.0
2019-06-13 13:45:00,21.72,21.75,21.71,21.73,48078.0,19.3625,19.3892,19.3535,19.3714,48078.0
2019-06-13 13:50:00,21.73,21.74,21.72,21.73,68696.0,19.3714,19.3803,19.3625,19.3714,68696.0
2019-06-13 13:55:00,21.74,21.77,21.7,21.71,161356.0,19.3803,19.407,19.3446,19.3535,161356.0
2019-06-13 14:00:00,21.71,21.71,21.66,21.66,165062.0,19.3535,19.3535,19.309,19.309,165062.0
2019-06-13 14:05:00,21.66,21.67,21.63,21.64,122026.0,19.309,19.3179,19.2822,19.2911,122026.0
2019-06-13 14:10:00,21.64,21.65,21.61,21.63,122547.0,19.2911,19.3001,19.2644,19.2822,122547.0
2019-06-13 14:15:00,21.63,21.71,21.62,21.71,227820.0,19.2822,19.3535,19.2733,19.3535,227820.0
2019-06-13 14:20:00,21.71,21.71,21.66,21.67,64874.0,19.3535,19.3535,19.309,19.3179,64874.0
2019-06-13 14:25:00,21.67,21.68,21.64,21.66,116176.0,19.3179,19.3268,19.2911,19.309,116176.0
2019-06-13 14:30:00,21.65,21.65,21.6,21.61,132133.0,19.3001,19.3001,19.2555,19.2644,132133.0
2019-06-13 14:35:00,21.6,21.61,21.56,21.58,163862.0,19.2555,19.2644,19.2198,19.2377,163862.0
2019-06-13 14:40:00,21.58,21.62,21.55,21.62,148827.0,19.2377,19.2733,19.2109,19.2733,148827.0
2019-06-13 14:45:00,21.62,21.65,21.61,21.64,104247.0,19.2733,19.3001,19.2644,19.2911,104247.0
2019-06-13 14:50:00,21.64,21.64,21.57,21.57,154047.0,19.2911,19.2911,19.2287,19.2287,154047.0
2019-06-13 14:55:00,21.57,21.59,21.56,21.56,83050.0,19.2287,19.2466,19.2198,19.2198,83050.0
2019-06-13 15:00:00,21.56,21.61,21.56,21.59,165119.0,19.2198,19.2644,19.2198,19.2466,165119.0
2019-06-13 15:05:00,21.59,21.59,21.53,21.55,76521.0,19.2466,19.2466,19.1931,19.2109,76521.0
2019-06-13 15:10:00,21.55,21.6,21.53,21.55,219875.0,19.2109,19.2555,19.1931,19.2109,219875.0
2019-06-13 15:15:00,21.54,21.56,21.52,21.53,100385.0,19.202,19.2198,19.1842,19.1931,100385.0
2019-06-13 15:20:00,21.54,21.59,21.53,21.57,107163.0,19.202,19.2466,19.1931,19.2287,107163.0
2019-06-13 15:25:00,21.57,21.6,21.56,21.58,88454.0,19.2287,19.2555,19.2198,19.2377,88454.0
2019-06-13 15:30:00,21.57,21.61,21.56,21.58,169389.0,19.2287,19.2644,19.2198,19.2377,169389.0
2019-06-13 15:35:00,21.58,21.58,21.53,21.54,171605.0,19.2377,19.2377,19.1931,19.202,171605.0
2019-06-13 15:40:00,21.54,21.57,21.51,21.57,179683.0,19.202,19.2287,19.1753,19.2287,179683.0
2019-06-13 15:45:00,21.57,21.59,21.55,21.57,254784.0,19.2287,19.2466,19.2109,19.2287,254784.0
2019-06-13 15:50:00,21.57,21.62,21.55,21.6,362993.0,19.2287,19.2733,19.2109,19.2555,362993.0
2019-06-13 15:55:00,21.6,21.76,21.59,21.66,2352037.0,19.2555,19.3981,19.2466,19.309,2352037.0
2019-06-14 09:30:00,21.6,21.72,21.53,21.55,314315.0,19.2555,19.3625,19.1931,19.2109,314315.0
2019-06-14 09:35:00,21.54,21.65,21.46,21.64,160335.0,19.202,19.3001,19.1307,19.2911,160335.0
2019-06-14 09:40:00,21.64,21.7,21.59,21.63,114979.0,19.2911,19.3446,19.2466,19.2822,114979.0
2019-06-14 09:45:00,21.63,21.71,21.6,21.67,120847.0,19.2822,19.3535,19.2555,19.3179,120847.0
2019-06-14 09:50:00,21.67,21.69,21.48,21.49,206048.0,19.3179,19.3357,19.1485,19.1574,206048.0
2019-06-14 09:55:00,21.49,21.49,21.31,21.37,223218.0,19.1574,19.1574,18.997,19.0504,223218.0
2019-06-14 10:00:00,21.35,21.39,21.29,21.3,131392.0,19.0326,19.0683,18.9791,18.988,131392.0
2019-06-14 10:05:00,21.3,21.3,21.2,21.29,218264.0,18.988,18.988,18.8989,18.9791,218264.0
2019-06-14 10:10:00,21.29,21.31,21.22,21.28,226018.0,18.9791,18.997,18.9167,18.9702,226018.0
2019-06-14 10:15:00,21.28,21.31,21.23,21.29,272204.0,18.9702,18.997,18.9256,18.9791,272204.0
2019-06-14 10:20:00,21.3,21.37,21.27,21.3,150800.0,18.988,19.0504,18.9613,18.988,150800.0
2019-06-14 10:25:00,21.31,21.41,21.31,21.4,103857.0,18.997,19.0861,18.997,19.0772,103857.0
2019-06-14 10:30:00,21.41,21.43,21.36,21.39,96566.0,19.0861,19.1039,19.0415,19.0683,96566.0
2019-06-14 10:35:00,21.39,21.46,21.39,21.45,82503.0,19.0683,19.1307,19.0683,19.1218,82503.0
2019-06-14 10:40:00,21.45,21.51,21.39,21.41,132779.0,19.1218,19.1753,19.0683,19.0861,132779.0
2019-06-14 10:45:00,21.41,21.46,21.39,21.42,85190.0,19.0861,19.1307,19.0683,19.095,85190.0
2019-06-14 10:50:00,21.43,21.45,21.39,21.41,58104.0,19.1039,19.1218,19.0683,19.0861,58104.0
2019-06-14 10:55:00,21.41,21.42,21.35,21.39,73659.0,19.0861,19.095,19.0326,19.0683,73659.0
2019-06-14 11:00:00,21.39,21.41,21.35,21.39,73561.0,19.0683,19.0861,19.0326,19.0683,73561.0
2019-06-14 11:05:00,21.39,21.39,21.32,21.32,90966.0,19.0683,19.0683,19.0059,19.0059,90966.0
2019-06-14 11:10:00,21.32,21.36,21.32,21.33,126259.0,19.0059,19.0415,19.0059,19.0148,126259.0
2019-06-14 11:15:00,21.33,21.38,21.31,21.36,105440.0,19.0148,19.0594,18.997,19.0415,105440.0
2019-06-14 11:20:00,21.37,21.4,21.35,21.36,177903.0,19.0504,19.0772,19.0326,19.0415,177903.0
2019-06-14 11:25:00,21.37,21.37,21.25,21.28,174023.0,19.0504,19.0504,18.9435,18.9702,174023.0
2019-06-14 11:30:00,21.28,21.33,21.26,21.3,89169.0,18.9702,19.0148,18.9524,18.988,89169.0
2019-06-14 11:35:00,21.3,21.31,21.24,21.26,120574.0,18.988,18.997,18.9346,18.9524,120574.0
2019-06-14 11:40:00,21.26,21.27,21.22,21.25,147171.0,18.9524,18.9613,18.9167,18.9435,147171.0
2019-06-14 11:45:00,21.24,21.28,21.21,21.27,111830.0,18.9346,18.9702,18.9078,18.9613,111830.0
2019-06-14 11:50:00,21.27,21.35,21.26,21.35,224655.0,18.9613,19.0326,18.9524,19.0326,224655.0
2019-06-14 11:55:00,21.35,21.36,21.31,21.36,131290.0,19.0326,19.0415,18.997,19.0415,131290.0
2019-06-14 12:00:00,21.36,21.37,21.33,21.35,91442.0,19.0415,19.0504,19.0148,19.0326,91442.0
2019-06-14 12:05:00,21.35,21.35,21.3,21.35,129132.0,19.0326,19.0326,18.988,19.0326,129132.0
2019-06-14 12:10:00,21.35,21.35,21.31,21.32,87503.0,19.0326,19.0326,18.997,19.0059,87503.0
2019-06-14 12:15:00,21.32,21.33,21.3,21.32,48920.0,19.0059,19.0148,18.988,19.0059,48920.0
2019-06-14 12:20:00,21.32,21.32,21.28,21.32,67481.0,19.0059,19.0059,18.9702,19.0059,67481.0
2019-06-14 12:25:00,21.31,21.32,21.28,21.29,72228.0,18.997,19.0059,18.9702,18.9791,72228.0
2019-06-14 12:30:00,21.28,21.32,21.28,21.32,48301.0,18.9702,19.0059,18.9702,19.0059,48301.0
2019-06-14 12:35:00,21.32,21.33,21.29,21.3,76557.0,19.0059,19.0148,18.9791,18.988,76557.0
2019-06-14 12:40:00,21.31,21.32,21.26,21.26,92983.0,18.997,19.0059,18.9524,18.9524,92983.0
2019-06-14 12:45:00,21.26,21.26,21.21,21.24,79926.0,18.9524,18.9524,18.9078,18.9346,79926.0
2019-06-14 12:50:00,21.24,21.26,21.23,21.24,39613.0,18.9346,18.9524,18.9256,18.9346,39613.0
2019-06-14 12:55:00,21.23,21.24,21.21,21.21,81492.0,18.9256,18.9346,18.9078,18.9078,81492.0
2019-06-14 13:00:00,21.21,21.24,21.2,21.23,71585.0,18.9078,18.9346,18.8989,18.9256,71585.0
2019-06-14 13:05:00,21.23,21.24,21.19,21.21,86512.0,18.9256,18.9346,18.89,18.9078,86512.0
2019-06-14 13:10:00,21.21,21.22,21.16,21.18,91530.0,18.9078,18.9167,18.8632,18.8811,91530.0
2019-06-14 13:15:00,21.17,21.21,21.16,21.21,54249.0,18.8722,18.9078,18.8632,18.9078,54249.0
2019-06-14 13:20:00,21.21,21.24,21.2,21.24,152965.0,18.9078,18.9346,18.8989,18.9346,152965.0
2019-06-14 13:25:00,21.24,21.24,21.2,21.21,79368.0,18.9346,18.9346,18.8989,18.9078,79368.0
2019-06-14 13:30:00,21.21,21.26,21.2,21.25,101973.0,18.9078,18.9524,18.8989,18.9435,101973.0
2019-06-14 13:35:00,21.25,21.29,21.24,21.28,82086.0,18.9435,18.9791,18.9346,18.9702,82086.0
2019-06-14 13:40:00,21.27,21.28,21.25,21.26,60857.0,18.9613,18.9702,18.9435,18.9524,60857.0
2019-06-14 13:45:00,21.26,21.27,21.24,21.25,73276.0,18.9524,18.9613,18.9346,18.9435,73276.0
2019-06-14 13:50:00,21.25,21.3,21.25,21.3,97250.0,18.9435,18.988,18.9435,18.988,97250.0
2019-06-14 13:55:00,21.3,21.36,21.29,21.32,196988.0,18.988,19.0415,18.9791,19.0059,196988.0
2019-06-14 14:00:00,21.33,21.37,21.31,21.36,68754.0,19.0148,19.0504,18.997,19.0415,68754.0
2019-06-14 14:05:00,21.35,21.41,21.35,21.4,57886.0,19.0326,19.0861,19.0326,19.0772,57886.0
2019-06-14 14:10:00,21.4,21.41,21.37,21.37,64989.0,19.0772,19.0861,19.0504,19.0504,64989.0
2019-06-14 14:15:00,21.38,21.39,21.35,21.36,48928.0,19.0594,19.0683,19.0326,19.0415,48928.0
2019-06-14 14:20:00,21.36,21.37,21.34,21.35,91082.0,19.0415,19.0504,19.0237,19.0326,91082.0
2019-06-14 14:25:00,21.36,21.38,21.34,21.34,33024.0,19.0415,19.0594,19.0237,19.0237,33024.0
2019-06-14 14:30:00,21.35,21.37,21.33,21.35,46842.0,19.0326,19.0504,19.0148,19.0326,46842.0
2019-06-14 14:35:00,21.35,21.36,21.32,21.34,126942.0,19.0326,19.0415,19.0059,19.0237,126942.0
2019-06-14 14:40:00,21.34,21.35,21.32,21.34,66696.0,19.0237,19.0326,19.0059,19.0237,66696.0
2019-06-14 14:45:00,21.33,21.36,21.33,21.36,41405.0,19.0148,19.0415,19.0148,19.0415,41405.0
2019-06-14 14:50:00,21.36,21.37,21.33,21.36,62089.0,19.0415,19.0504,19.0148,19.0415,62089.0
2019-06-14 14:55:00,21.36,21.36,21.31,21.34,87089.0,19.0415,19.0415,18.997,19.0237,87089.0
2019-06-14 15:00:00,21.34,21.38,21.33,21.37,139967.0,19.0237,19.0594,19.0148,19.0504,139967.0
2019-06-14 15:05:00,21.37,21.46,21.36,21.45,178171.0,19.0504,19.1307,19.0415,19.1218,178171.0
2019-06-14 15:10:00,21.46,21.47,21.41,21.42,111085.0,19.1307,19.1396,19.0861,19.095,111085.0
2019-06-14 15:15:00,21.43,21.46,21.41,21.45,68882.0,19.1039,19.1307,19.0861,19.1218,68882.0
2019-06-14 15:20:00,21.45,21.48,21.44,21.45,132261.0,19.1218,19.1485,19.1129,19.1218,132261.0
2019-06-14 15:25:00,21.45,21.46,21.42,21.44,89517.0,19.1218,19.1307,19.095,19.1129,89517.0
2019-06-14 15:30:00,21.44,21.44,21.39,21.43,145972.0,19.1129,19.1129,19.0683,19.1039,145972.0
2019-06-14 15:35:00,21.43,21.44,21.4,21.42,134224.0,19.1039,19.1129,19.0772,19.095,134224.0
2019-06-14 15:40:00,21.42,21.44,21.39,21.41,172395.0,19.095,19.1129,19.0683,19.0861,172395.0
2019-06-14 15:45:00,21.41,21.41,21.37,21.39,129907.0,19.0861,19.0861,19.0504,19.0683,129907.0
2019-06-14 15:50:00,21.4,21.42,21.37,21.39,280102.0,19.0772,19.095,19.0504,19.0683,280102.0
2019-06-14 15:55:00,21.38,21.39,21.33,21.38,453558.0,19.0594,19.0683,19.0148,19.0594,453558.0
2019-06-17 09:30:00,21.25,21.33,21.19,21.29,192354.0,18.9435,19.0148,18.89,18.9791,192354.0
2019-06-17 09:35:00,21.28,21.47,21.28,21.3,120127.0,18.9702,19.1396,18.9702,18.988,120127.0
2019-06-17 09:40:00,21.3,21.32,21.25,21.28,96283.0,18.988,19.0059,18.9435,18.9702,96283.0
2019-06-17 09:45:00,21.27,21.44,21.27,21.41,105493.0,18.9613,19.1129,18.9613,19.0861,105493.0
2019-06-17 09:50:00,21.41,21.49,21.41,21.45,236444.0,19.0861,19.1574,19.0861,19.1218,236444.0
2019-06-17 09:55:00,21.46,21.59,21.46,21.59,132336.0,19.1307,19.2466,19.1307,19.2466,132336.0
2019-06-17 10:00:00,21.59,21.66,21.55,21.58,290486.0,19.2466,19.309,19.2109,19.2377,290486.0
2019-06-17 10:05:00,21.59,21.65,21.56,21.63,176902.0,19.2466,19.3001,19.2198,19.2822,176902.0
2019-06-17 10:10:00,21.62,21.63,21.55,21.61,146187.0,19.2733,19.2822,19.2109,19.2644,146187.0
2019-06-17 10:15:00,21.61,21.66,21.58,21.63,94919.0,19.2644,19.309,19.2377,19.2822,94919.0
2019-06-17 10:20:00,21.63,21.66,21.61,21.63,45035.0,19.2822,19.309,19.2644,19.2822,45035.0
2019-06-17 10:25:00,21.64,21.71,21.61,21.69,151465.0,19.2911,19.3535,19.2644,19.3357,151465.0
2019-06-17 10:30:00,21.7,21.77,21.68,21.77,239215.0,19.3446,19.407,19.3268,19.407,239215.0
2019-06-17 10:35:00,21.76,21.83,21.76,21.77,119415.0,19.3981,19.4605,19.3981,19.407,119415.0
2019-06-17 10:40:00,21.78,21.82,21.77,21.82,98234.0,19.4159,19.4516,19.407,19.4516,98234.0
2019-06-17 10:45:00,21.82,21.88,21.79,21.87,77320.0,19.4516,19.5051,19.4249,19.4962,77320.0
2019-06-17 10:50:00,21.87,21.89,21.82,21.87,95432.0,19.4962,19.514,19.4516,19.4962,95432.0
2019-06-17 10:55:00,21.87,21.88,21.81,21.82,106862.0,19.4962,19.5051,19.4427,19.4516,106862.0
2019-06-17 11:00:00,21.82,21.9,21.8,21.89,71527.0,19.4516,19.5229,19.4338,19.514,71527.0
2019-06-17 11:05:00,21.88,21.89,21.83,21.84,54658.0,19.5051,19.514,19.4605,19.4694,54658.0
2019-06-17 11:10:00,21.84,21.85,21.81,21.82,107171.0,19.4694,19.4783,19.4427,19.4516,107171.0
2019-06-17 11:15:00,21.81,21.87,21.81,21.86,163459.0,19.4427,19.4962,19.4427,19.4873,163459.0
2019-06-17 11:20:00,21.86,21.92,21.84,21.91,165452.0,19.4873,19.5408,19.4694,19.5318,165452.0
2019-06-17 11:25:00,21.91,21.94,21.89,21.92,105949.0,19.5318,19.5586,19.514,19.5408,105949.0
2019-06-17 11:30:00,21.91,21.94,21.87,21.93,62389.0,19.5318,19.5586,19.4962,19.5497,62389.0
2019-06-17 11:35:00,21.93,22.0,21.93,21.98,103526.0,19.5497,19.6121,19.5497,19.5942,103526.0
2019-06-17 11:40:00,21.98,22.07,21.97,22.05,206611.0,19.5942,19.6745,19.5853,19.6566,206611.0
2019-06-17 11:45:00,22.05,22.08,22.02,22.07,134663.0,19.6566,19.6834,19.6299,19.6745,134663.0
2019-06-17 11:50:00,22.07,22.13,22.06,22.09,154070.0,19.6745,19.728,19.6656,19.6923,154070.0
2019-06-17 11:55:00,22.09,22.14,22.08,22.12,159933.0,19.6923,19.7369,19.6834,19.719,159933.0
2019-06-17 12:00:00,22.12,22.13,22.04,22.09,114121.0,19.719,19.728,19.6477,19.6923,114121.0
2019-06-17 12:05:00,22.09,22.1,22.04,22.04,49726.0,19.6923,19.7012,19.6477,19.6477,49726.0
2019-06-17 12:10:00,22.04,22.1,22.02,22.1,77308.0,19.6477,19.7012,19.6299,19.7012,77308.0
2019-06-17 12:15:00,22.09,22.1,22.05,22.07,64268.0,19.6923,19.7012,19.6566,19.6745,64268.0
2019-06-17 12:20:00,22.07,22.13,22.05,22.12,108533.0,19.6745,19.728,19.6566,19.719,108533.0
2019-06-17 12:25:00,22.12,22.2,22.12,22.19,121218.0,19.719,19.7904,19.719,19.7814,121218.0
2019-06-17 12:30:00,22.19,22.25,22.17,22.21,104559.0,19.7814,19.8349,19.7636,19.7993,104559.0
2019-06-17 12:35:00,22.21,22.22,22.18,22.21,53072.0,19.7993,19.8082,19.7725,19.7993,53072.0
2019-06-17 12:40:00,22.21,22.22,22.18,22.21,47433.0,19.7993,19.8082,19.7725,19.7993,47433.0
2019-06-17 12:45:00,22.2,22.24,22.18,22.23,71504.0,19.7904,19.826,19.7725,19.8171,71504.0
2019-06-17 12:50:00,22.23,22.24,22.16,22.19,92144.0,19.8171,19.826,19.7547,19.7814,92144.0
2019-06-17 12:55:00,22.19,22.21,22.15,22.19,86769.0,19.7814,19.7993,19.7458,19.7814,86769.0
2019-06-17 13:00:00,22.18,22.2,22.14,22.17,179489.0,19.7725,19.7904,19.7369,19.7636,179489.0
2019-06-17 13:05:00,22.17,22.2,22.15,22.18,48693.0,19.7636,19.7904,19.7458,19.7725,48693.0
2019-06-17 13:10:00,22.18,22.19,22.17,22.17,20681.0,19.7725,19.7814,19.7636,19.7636,20681.0
2019-06-17 13:15:00,22.17,22.19,22.14,22.15,68391.0,19.7636,19.7814,19.7369,19.7458,68391.0
2019-06-17 13:20:00,22.15,22.16,22.11,22.12,96854.0,19.7458,19.7547,19.7101,19.719,96854.0
2019-06-17 13:25:00,22.11,22.12,22.07,22.11,68548.0,19.7101,19.719,19.6745,19.7101,68548.0
2019-06-17 13:30:00,22.1,22.14,22.1,22.14,22580.0,19.7012,19.7369,19.7012,19.7369,22580.0
2019-06-17 13:35:00,22.14,22.14,22.12,22.13,49389.0,19.7369,19.7369,19.719,19.728,49389.0
2019-06-17 13:40:00,22.14,22.18,22.12,22.18,88425.0,19.7369,19.7725,19.719,19.7725,88425.0
2019-06-17 13:45:00,22.18,22.19,22.15,22.15,96287.0,19.7725,19.7814,19.7458,19.7458,96287.0
2019-06-17 13:50:00,22.16,22.16,22.1,22.11,43237.0,19.7547,19.7547,19.7012,19.7101,43237.0
2019-06-17 13:55:00,22.11,22.14,22.1,22.13,36363.0,19.7101,19.7369,19.7012,19.728,36363.0
2019-06-17 14:00:00,22.12,22.16,22.12,22.13,78656.0,19.719,19.7547,19.719,19.728,78656.0
2019-06-17 14:05:00,22.13,22.13,22.08,22.09,61927.0,19.728,19.728,19.6834,19.6923,61927.0
2019-06-17 14:10:00,22.1,22.11,22.08,22.09,36871.0,19.7012,19.7101,19.6834,19.6923,36871.0
2019-06-17 14:15:00,22.08,22.08,22.0,22.01,50669.0,19.6834,19.6834,19.6121,19.621,50669.0
2019-06-17 14:20:00,22.02,22.02,21.98,21.99,78875.0,19.6299,19.6299,19.5942,19.6032,78875.0
2019-06-17 14:25:00,21.98,22.0,21.97,21.99,71704.0,19.5942,19.6121,19.5853,19.6032,71704.0
2019-06-17 14:30:00,22.0,22.05,21.99,22.0,89089.0,19.6121,19.6566,19.6032,19.6121,89089.0
2019-06-17 14:35:00,22.01,22.02,21.99,22.01,58203.0,19.621,19.6299,19.6032,19.621,58203.0
2019-06-17 14:40:00,22.01,22.01,21.97,22.01,51433.0,19.621,19.621,19.5853,19.621,51433.0
2019-06-17 14:45:00,22.01,22.01,21.98,21.98,51747.0,19.621,19.621,19.5942,19.5942,51747.0
2019-06-17 14:50:00,21.98,22.03,21.98,22.02,122544.0,19.5942,19.6388,19.5942,19.6299,122544.0
2019-06-17 14:55:00,22.03,22.04,22.01,22.02,48596.0,19.6388,19.6477,19.621,19.6299,48596.0
2019-06-17 15:00:00,22.01,22.02,22.0,22.0,33834.0,19.621,19.6299,19.6121,19.6121,33834.0
2019-06-17 15:05:00,22.0,22.01,21.98,22.0,54285.0,19.6121,19.621,19.5942,19.6121,54285.0
2019-06-17 15:10:00,22.0,22.01,21.94,21.94,111760.0,19.6121,19.621,19.5586,19.5586,111760.0
2019-06-17 15:15:00,21.94,21.97,21.92,21.97,126111.0,19.5586,19.5853,19.5408,19.5853,126111.0
2019-06-17 15:20:00,21.97,21.99,21.95,21.95,108789.0,19.5853,19.6032,19.5675,19.5675,108789.0
2019-06-17 15:25:00,21.95,21.96,21.93,21.94,117292.0,19.5675,19.5764,19.5497,19.5586,117292.0
2019-06-17 15:30:00,21.94,22.0,21.93,21.99,174720.0,19.5586,19.6121,19.5497,19.6032,174720.0
2019-06-17 15:35:00,21.98,22.02,21.98,22.01,141072.0,19.5942,19.6299,19.5942,19.621,141072.0
2019-06-17 15:40:00,22.0,22.01,21.97,21.98,124468.0,19.6121,19.621,19.5853,19.5942,124468.0
2019-06-17 15:45:00,21.98,22.02,21.97,21.99,242958.0,19.5942,19.6299,19.5853,19.6032,242958.0
2019-06-17 15:50:00,22.0,22.01,21.97,21.98,205017.0,19.6121,19.621,19.5853,19.5942,205017.0
2019-06-17 15:55:00,21.98,22.0,21.93,21.96,584890.0,19.5942,19.6121,19.5497,19.5764,584890.0
2019-06-18 09:30:00,22.1,22.19,22.02,22.1,333170.0,19.7012,19.7814,19.6299,19.7012,333170.0
2019-06-18 09:35:00,22.1,22.32,22.09,22.28,272990.0,19.7012,19.8973,19.6923,19.8617,272990.0
2019-06-18 09:40:00,22.27,22.34,22.19,22.32,288294.0,19.8528,19.9152,19.7814,19.8973,288294.0
2019-06-18 09:45:00,22.32,22.41,22.23,22.31,374533.0,19.8973,19.9776,19.8171,19.8884,374533.0
2019-06-18 09:50:00,22.32,22.5,22.32,22.43,256500.0,19.8973,20.0578,19.8973,19.9954,256500.0
2019-06-18 09:55:00,22.43,22.52,22.39,22.39,223565.0,19.9954,20.0756,19.9597,19.9597,223565.0
2019-06-18 10:00:00,22.39,22.47,22.34,22.43,228616.0,19.9597,20.0311,19.9152,19.9954,228616.0
2019-06-18 10:05:00,22.43,22.49,22.25,22.26,157739.0,19.9954,20.0489,19.8349,19.8438,157739.0
2019-06-18 10:10:00,22.26,22.27,22.14,22.17,344387.0,19.8438,19.8528,19.7369,19.7636,344387.0
2019-06-18 10:15:00,22.18,22.24,22.13,22.16,193344.0,19.7725,19.826,19.728,19.7547,193344.0
2019-06-18 10:20:00,22.15,22.16,22.09,22.11,146912.0,19.7458,19.7547,19.6923,19.7101,146912.0
2019-06-18 10:25:00,22.11,22.25,22.1,22.24,115607.0,19.7101,19.8349,19.7012,19.826,115607.0
2019-06-18 10:30:00,22.25,22.28,22.21,22.25,118192.0,19.8349,19.8617,19.7993,19.8349,118192.0
2019-06-18 10:35:00,22.26,22.35,22.26,22.28,210106.0,19.8438,19.9241,19.8438,19.8617,210106.0
2019-06-18 10:40:00,22.27,22.39,22.26,22.38,128823.0,19.8528,19.9597,19.8438,19.9508,128823.0
2019-06-18 10:45:00,22.37,22.41,22.33,22.39,289950.0,19.9419,19.9776,19.9062,19.9597,289950.0
2019-06-18 10:50:00,22.4,22.41,22.34,22.41,177182.0,19.9686,19.9776,19.9152,19.9776,177182.0
2019-06-18 10:55:00,22.41,22.46,22.41,22.43,121812.0,19.9776,20.0221,19.9776,19.9954,121812.0
2019-06-18 11:00:00,22.43,22.48,22.4,22.43,90651.0,19.9954,20.04,19.9686,19.9954,90651.0
2019-06-18 11:05:00,22.44,22.49,22.43,22.48,101948.0,20.0043,20.0489,19.9954,20.04,101948.0
2019-06-18 11:10:00,22.47,22.48,22.39,22.4,85702.0,20.0311,20.04,19.9597,19.9686,85702.0
2019-06-18 11:15:00,22.39,22.41,22.34,22.36,120162.0,19.9597,19.9776,19.9152,19.933,120162.0
2019-06-18 11:20:00,22.36,22.37,22.25,22.25,109027.0,19.933,19.9419,19.8349,19.8349,109027.0
2019-06-18 11:25:00,22.26,22.35,22.26,22.35,78689.0,19.8438,19.9241,19.8438,19.9241,78689.0
2019-06-18 11:30:00,22.35,22.35,22.29,22.3,88737.0,19.9241,19.9241,19.8706,19.8795,88737.0
2019-06-18 11:35:00,22.3,22.31,22.25,22.28,91819.0,19.8795,19.8884,19.8349,19.8617,91819.0
2019-06-18 11:40:00,22.29,22.32,22.25,22.29,91604.0,19.8706,19.8973,19.8349,19.8706,91604.0
2019-06-18 11:45:00,22.28,22.28,22.18,22.2,277190.0,19.8617,19.8617,19.7725,19.7904,277190.0
2019-06-18 11:50:00,22.2,22.2,22.08,22.12,195746.0,19.7904,19.7904,19.6834,19.719,195746.0
2019-06-18 11:55:00,22.12,22.16,22.09,22.1,108335.0,19.719,19.7547,19.6923,19.7012,108335.0
2019-06-18 12:00:00,22.11,22.14,22.1,22.11,84918.0,19.7101,19.7369,19.7012,19.7101,84918.0
2019-06-18 12:05:00,22.11,22.14,22.1,22.13,93689.0,19.7101,19.7369,19.7012,19.728,93689.0
2019-06-18 12:10:00,22.13,22.14,22.07,22.08,90199.0,19.728,19.7369,19.6745,19.6834,90199.0
2019-06-18 12:15:00,22.09,22.09,22.03,22.05,80377.0,19.6923,19.6923,19.6388,19.6566,80377.0
2019-06-18 12:20:00,22.04,22.12,22.03,22.12,58360.0,19.6477,19.719,19.6388,19.719,58360.0
2019-06-18 12:25:00,22.12,22.15,22.11,22.12,125121.0,19.719,19.7458,19.7101,19.719,125121.0
2019-06-18 12:30:00,22.11,22.12,22.06,22.07,67392.0,19.7101,19.719,19.6656,19.6745,67392.0
2019-06-18 12:35:00,22.07,22.11,22.06,22.08,100564.0,19.6745,19.7101,19.6656,19.6834,100564.0
2019-06-18 12:40:00,22.09,22.13,22.07,22.13,74201.0,19.6923,19.728,19.6745,19.728,74201.0
2019-06-18 12:45:00,22.13,22.14,22.1,22.14,71192.0,19.728,19.7369,19.7012,19.7369,71192.0
2019-06-18 12:50:00,22.14,22.15,22.06,22.07,96527.0,19.7369,19.7458,19.6656,19.6745,96527.0
2019-06-18 12:55:00,22.08,22.09,22.04,22.04,55314.0,19.6834,19.6923,19.6477,19.6477,55314.0
2019-06-18 13:00:00,22.04,22.06,21.97,21.98,119998.0,19.6477,19.6656,19.5853,19.5942,119998.0
2019-06-18 13:05:00,21.98,22.0,21.95,21.97,159261.0,19.5942,19.6121,19.5675,19.5853,159261.0
2019-06-18 13:10:00,21.97,22.09,21.96,22.07,170081.0,19.5853,19.6923,19.5764,19.6745,170081.0
2019-06-18 13:15:00,22.08,22.11,22.06,22.07,51736.0,19.6834,19.7101,19.6656,19.6745,51736.0
2019-06-18 13:20:00,22.07,22.16,22.06,22.16,152179.0,19.6745,19.7547,19.6656,19.7547,152179.0
2019-06-18 13:25:00,22.16,22.17,22.12,22.14,87617.0,19.7547,19.7636,19.719,19.7369,87617.0
2019-06-18 13:30:00,22.15,22.19,22.14,22.19,93145.0,19.7458,19.7814,19.7369,19.7814,93145.0
2019-06-18 13:35:00,22.19,22.26,22.18,22.26,98538.0,19.7814,19.8438,19.7725,19.8438,98538.0
2019-06-18 13:40:00,22.26,22.27,22.21,22.24,75236.0,19.8438,19.8528,19.7993,19.826,75236.0
2019-06-18 13:45:00,22.24,22.25,22.21,22.21,52868.0,19.826,19.8349,19.7993,19.7993,52868.0
2019-06-18 13:50:00,22.21,22.21,22.17,22.19,51318.0,19.7993,19.7993,19.7636,19.7814,51318.0
2019-06-18 13:55:00,22.19,22.22,22.18,22.22,57311.0,19.7814,19.8082,19.7725,19.8082,57311.0
2019-06-18 14:00:00,22.22,22.23,22.17,22.18,65521.0,19.8082,19.8171,19.7636,19.7725,65521.0
2019-06-18 14:05:00,22.18,22.18,22.15,22.18,43605.0,19.7725,19.7725,19.7458,19.7725,43605.0
2019-06-18 14:10:00,22.17,22.2,22.13,22.18,111368.0,19.7636,19.7904,19.728,19.7725,111368.0
2019-06-18 14:15:00,22.19,22.22,22.18,22.2,157614.0,19.7814,19.8082,19.7725,19.7904,157614.0
2019-06-18 14:20:00,22.2,22.22,22.19,22.21,83550.0,19.7904,19.8082,19.7814,19.7993,83550.0
2019-06-18 14:25:00,22.22,22.27,22.19,22.25,115675.0,19.8082,19.8528,19.7814,19.8349,115675.0
2019-06-18 14:30:00,22.25,22.27,22.23,22.25,120153.0,19.8349,19.8528,19.8171,19.8349,120153.0
2019-06-18 14:35:00,22.26,22.26,22.23,22.26,66492.0,19.8438,19.8438,19.8171,19.8438,66492.0
2019-06-18 14:40:00,22.25,22.34,22.25,22.3,70159.0,19.8349,19.9152,19.8349,19.8795,70159.0
2019-06-18 14:45:00,22.29,22.31,22.28,22.3,48940.0,19.8706,19.8884,19.8617,19.8795,48940.0
2019-06-18 14:50:00,22.3,22.3,22.27,22.29,183223.0,19.8795,19.8795,19.8528,19.8706,183223.0
2019-06-18 14:55:00,22.29,22.38,22.28,22.37,112112.0,19.8706,19.9508,19.8617,19.9419,112112.0
2019-06-18 15:00:00,22.37,22.38,22.35,22.37,85121.0,19.9419,19.9508,19.9241,19.9419,85121.0
2019-06-18 15:05:00,22.37,22.39,22.33,22.36,88745.0,19.9419,19.9597,19.9062,19.933,88745.0
2019-06-18 15:10:00,22.36,22.39,22.35,22.38,91898.0,19.933,19.9597,19.9241,19.9508,91898.0
2019-06-18 15:15:00,22.38,22.38,22.33,22.36,99579.0,19.9508,19.9508,19.9062,19.933,99579.0
2019-06-18 15:20:00,22.36,22.38,22.32,22.34,81007.0,19.933,19.9508,19.8973,19.9152,81007.0
2019-06-18 15:25:00,22.35,22.36,22.33,22.36,74922.0,19.9241,19.933,19.9062,19.933,74922.0
2019-06-18 15:30:00,22.36,22.37,22.28,22.29,152129.0,19.933,19.9419,19.8617,19.8706,152129.0
2019-06-18 15:35:00,22.3,22.31,22.23,22.23,222482.0,19.8795,19.8884,19.8171,19.8171,222482.0
2019-06-18 15:40:00,22.23,22.27,22.2,22.26,184072.0,19.8171,19.8528,19.7904,19.8438,184072.0
2019-06-18 15:45:00,22.26,22.27,22.22,22.26,206011.0,19.8438,19.8528,19.8082,19.8438,206011.0
2019-06-18 15:50:00,22.26,22.28,22.2,22.2,253371.0,19.8438,19.8617,19.7904,19.7904,253371.0
2019-06-18 15:55:00,22.2,22.23,22.18,22.22,477055.0,19.7904,19.8171,19.7725,19.8082,477055.0
2019-06-19 09:30:00,22.23,22.32,22.04,22.05,228182.0,19.8171,19.8973,19.6477,19.6566,228182.0
2019-06-19 09:35:00,22.04,22.09,21.97,22.05,139407.0,19.6477,19.6923,19.5853,19.6566,139407.0
2019-06-19 09:40:00,22.04,22.16,22.03,22.07,153777.0,19.6477,19.7547,19.6388,19.6745,153777.0
2019-06-19 09:45:00,22.08,22.1,21.92,21.98,213792.0,19.6834,19.7012,19.5408,19.5942,213792.0
2019-06-19 09:50:00,21.98,22.13,21.95,22.11,109024.0,19.5942,19.728,19.5675,19.7101,109024.0
2019-06-19 09:55:00,22.12,22.13,22.01,22.08,107737.0,19.719,19.728,19.621,19.6834,107737.0
2019-06-19 10:00:00,22.08,22.12,22.06,22.08,67777.0,19.6834,19.719,19.6656,19.6834,67777.0
2019-06-19 10:05:00,22.08,22.15,22.08,22.14,94462.0,19.6834,19.7458,19.6834,19.7369,94462.0
2019-06-19 10:10:00,22.14,22.2,22.08,22.19,144740.0,19.7369,19.7904,19.6834,19.7814,144740.0
2019-06-19 10:15:00,22.2,22.23,22.06,22.07,156190.0,19.7904,19.8171,19.6656,19.6745,156190.0
2019-06-19 10:20:00,22.07,22.08,21.9,21.93,268644.0,19.6745,19.6834,19.5229,19.5497,268644.0
2019-06-19 10:25:00,21.94,22.04,21.93,22.03,70513.0,19.5586,19.6477,19.5497,19.6388,70513.0
2019-06-19 10:30:00,22.04,22.34,22.04,22.13,226077.0,19.6477,19.9152,19.6477,19.728,226077.0
2019-06-19 10:35:00,22.14,22.21,22.13,22.2,139243.0,19.7369,19.7993,19.728,19.7904,139243.0
2019-06-19 10:40:00,22.2,22.24,22.16,22.24,88368.0,19.7904,19.826,19.7547,19.826,88368.0
2019-06-19 10:45:00,22.24,22.24,22.14,22.17,94820.0,19.826,19.826,19.7369,19.7636,94820.0
2019-06-19 10:50:00,22.17,22.24,22.16,22.24,91940.0,19.7636,19.826,19.7547,19.826,91940.0
2019-06-19 10:55:00,22.23,22.25,22.19,22.23,73164.0,19.8171,19.8349,19.7814,19.8171,73164.0
2019-06-19 11:00:00,22.23,22.26,22.19,22.21,101904.0,19.8171,19.8438,19.7814,19.7993,101904.0
2019-06-19 11:05:00,22.21,22.23,22.15,22.15,88940.0,19.7993,19.8171,19.7458,19.7458,88940.0
2019-06-19 11:10:00,22.15,22.18,22.14,22.18,36336.0,19.7458,19.7725,19.7369,19.7725,36336.0
2019-06-19 11:15:00,22.18,22.19,22.14,22.16,69646.0,19.7725,19.7814,19.7369,19.7547,69646.0
2019-06-19 11:20:00,22.16,22.2,22.16,22.18,76709.0,19.7547,19.7904,19.7547,19.7725,76709.0
2019-06-19 11:25:00,22.18,22.18,22.04,22.05,162800.0,19.7725,19.7725,19.6477,19.6566,162800.0
2019-06-19 11:30:00,22.05,22.11,22.05,22.09,68477.0,19.6566,19.7101,19.6566,19.6923,68477.0
2019-06-19 11:35:00,22.09,22.09,22.03,22.04,64223.0,19.6923,19.6923,19.6388,19.6477,64223.0
2019-06-19 11:40:00,22.03,22.09,22.01,22.09,97770.0,19.6388,19.6923,19.621,19.6923,97770.0
2019-06-19 11:45:00,22.08,22.1,22.05,22.06,48040.0,19.6834,19.7012,19.6566,19.6656,48040.0
2019-06-19 11:50:00,22.06,22.08,22.0,22.0,62812.0,19.6656,19.6834,19.6121,19.6121,62812.0
2019-06-19 11:55:00,22.0,22.03,21.98,22.02,91486.0,19.6121,19.6388,19.5942,19.6299,91486.0
2019-06-19 12:00:00,22.01,22.03,21.98,22.01,38828.0,19.621,19.6388,19.5942,19.621,38828.0
2019-06-19 12:05:00,22.02,22.05,22.01,22.02,22354.0,19.6299,19.6566,19.621,19.6299,22354.0
2019-06-19 12:10:00,22.03,22.05,22.01,22.03,34359.0,19.6388,19.6566,19.621,19.6388,34359.0
2019-06-19 12:15:00,22.04,22.06,22.01,22.02,73197.0,19.6477,19.6656,19.621,19.6299,73197.0
2019-06-19 12:20:00,22.02,22.03,22.0,22.0,62496.0,19.6299,19.6388,19.6121,19.6121,62496.0
2019-06-19 12:25:00,22.0,22.03,21.96,21.96,104635.0,19.6121,19.6388,19.5764,19.5764,104635.0
2019-06-19 12:30:00,21.96,21.97,21.92,21.93,76366.0,19.5764,19.5853,19.5408,19.5497,76366.0
2019-06-19 12:35:00,21.93,21.97,21.9,21.96,57165.0,19.5497,19.5853,19.5229,19.5764,57165.0
2019-06-19 12:40:00,21.96,21.98,21.94,21.97,40149.0,19.5764,19.5942,19.5586,19.5853,40149.0
2019-06-19 12:45:00,21.96,21.98,21.93,21.94,99636.0,19.5764,19.5942,19.5497,19.5586,99636.0
2019-06-19 12:50:00,21.94,21.96,21.91,21.92,113484.0,19.5586,19.5764,19.5318,19.5408,113484.0
2019-06-19 12:55:00,21.93,21.95,21.92,21.94,35400.0,19.5497,19.5675,19.5408,19.5586,35400.0
2019-06-19 13:00:00,21.94,21.95,21.93,21.95,29815.0,19.5586,19.5675,19.5497,19.5675,29815.0
2019-06-19 13:05:00,21.95,21.97,21.94,21.97,35062.0,19.5675,19.5853,19.5586,19.5853,35062.0
2019-06-19 13:10:00,21.98,21.99,21.95,21.95,38387.0,19.5942,19.6032,19.5675,19.5675,38387.0
2019-06-19 13:15:00,21.95,22.0,21.94,21.99,24763.0,19.5675,19.6121,19.5586,19.6032,24763.0
2019-06-19 13:20:00,22.0,22.03,21.99,22.03,64804.0,19.6121,19.6388,19.6032,19.6388,64804.0
2019-06-19 13:25:00,22.03,22.04,22.02,22.03,37296.0,19.6388,19.6477,19.6299,19.6388,37296.0
2019-06-19 13:30:00,22.03,22.05,22.02,22.04,28506.0,19.6388,19.6566,19.6299,19.6477,28506.0
2019-06-19 13:35:00,22.04,22.07,22.04,22.05,55553.0,19.6477,19.6745,19.6477,19.6566,55553.0
2019-06-19 13:40:00,22.05,22.06,22.02,22.03,35609.0,19.6566,19.6656,19.6299,19.6388,35609.0
2019-06-19 13:45:00,22.02,22.05,22.01,22.05,62645.0,19.6299,19.6566,19.621,19.6566,62645.0
2019-06-19 13:50:00,22.05,22.12,22.04,22.08,69289.0,19.6566,19.719,19.6477,19.6834,69289.0
2019-06-19 13:55:00,22.08,22.1,22.05,22.06,35534.0,19.6834,19.7012,19.6566,19.6656,35534.0
2019-06-19 14:00:00,22.07,22.17,22.01,22.16,223295.0,19.6745,19.7636,19.621,19.7547,223295.0
2019-06-19 14:05:00,22.16,22.19,22.03,22.03,124207.0,19.7547,19.7814,19.6388,19.6388,124207.0
2019-06-19 14:10:00,22.04,22.11,22.01,22.05,137356.0,19.6477,19.7101,19.621,19.6566,137356.0
2019-06-19 14:15:00,22.05,22.1,21.95,21.96,171325.0,19.6566,19.7012,19.5675,19.5764,171325.0
2019-06-19 14:20:00,21.95,21.96,21.84,21.85,225005.0,19.5675,19.5764,19.4694,19.4783,225005.0
2019-06-19 14:25:00,21.84,21.87,21.83,21.86,182876.0,19.4694,19.4962,19.4605,19.4873,182876.0
2019-06-19 14:30:00,21.86,21.95,21.84,21.92,199904.0,19.4873,19.5675,19.4694,19.5408,199904.0
2019-06-19 14:35:00,21.92,21.93,21.82,21.82,191317.0,19.5408,19.5497,19.4516,19.4516,191317.0
2019-06-19 14:40:00,21.83,21.91,21.79,21.89,128810.0,19.4605,19.5318,19.4249,19.514,128810.0
2019-06-19 14:45:00,21.89,21.91,21.84,21.85,90069.0,19.514,19.5318,19.4694,19.4783,90069.0
2019-06-19 14:50:00,21.85,21.9,21.84,21.86,92538.0,19.4783,19.5229,19.4694,19.4873,92538.0
2019-06-19 14:55:00,21.86,21.97,21.85,21.95,176373.0,19.4873,19.5853,19.4783,19.5675,176373.0
2019-06-19 15:00:00,21.95,21.97,21.93,21.95,128127.0,19.5675,19.5853,19.5497,19.5675,128127.0
2019-06-19 15:05:00,21.95,21.97,21.88,21.94,143643.0,19.5675,19.5853,19.5051,19.5586,143643.0
2019-06-19 15:10:00,21.94,21.97,21.91,21.95,129420.0,19.5586,19.5853,19.5318,19.5675,129420.0
2019-06-19 15:15:00,21.95,21.97,21.94,21.96,118431.0,19.5675,19.5853,19.5586,19.5764,118431.0
2019-06-19 15:20:00,21.96,21.98,21.91,21.92,140057.0,19.5764,19.5942,19.5318,19.5408,140057.0
2019-06-19 15:25:00,21.91,21.95,21.86,21.86,173129.0,19.5318,19.5675,19.4873,19.4873,173129.0
2019-06-19 15:30:00,21.87,21.87,21.77,21.8,280954.0,19.4962,19.4962,19.407,19.4338,280954.0
2019-06-19 15:35:00,21.8,21.88,21.8,21.85,203384.0,19.4338,19.5051,19.4338,19.4783,203384.0
2019-06-19 15:40:00,21.85,21.91,21.84,21.87,263900.0,19.4783,19.5318,19.4694,19.4962,263900.0
2019-06-19 15:45:00,21.86,21.93,21.86,21.89,211693.0,19.4873,19.5497,19.4873,19.514,211693.0
2019-06-19 15:50:00,21.89,21.9,21.85,21.86,267205.0,19.514,19.5229,19.4783,19.4873,267205.0
2019-06-19 15:55:00,21.85,21.86,21.8,21.82,555098.0,19.4783,19.4873,19.4338,19.4516,555098.0
2019-06-20 09:30:00,22.49,22.71,22.43,22.45,479029.0,20.0489,20.245,19.9954,20.0132,479029.0
2019-06-20 09:35:00,22.45,22.59,22.44,22.5,194505.0,20.0132,20.138,20.0043,20.0578,194505.0
2019-06-20 09:40:00,22.5,22.61,22.46,22.47,290666.0,20.0578,20.1559,20.0221,20.0311,290666.0
2019-06-20 09:45:00,22.48,22.63,22.42,22.58,174701.0,20.04,20.1737,19.9865,20.1291,174701.0
2019-06-20 09:50:00,22.58,22.74,22.58,22.65,262066.0,20.1291,20.2717,20.1291,20.1915,262066.0
2019-06-20 09:55:00,22.65,22.73,22.64,22.71,164617.0,20.1915,20.2628,20.1826,20.245,164617.0
2019-06-20 10:00:00,22.7,22.88,22.69,22.81,244712.0,20.2361,20.3965,20.2272,20.3341,244712.0
2019-06-20 10:05:00,22.81,22.85,22.72,22.78,195758.0,20.3341,20.3698,20.2539,20.3074,195758.0
2019-06-20 10:10:00,22.78,22.81,22.69,22.71,218781.0,20.3074,20.3341,20.2272,20.245,218781.0
2019-06-20 10:15:00,22.71,22.77,22.69,22.73,265287.0,20.245,20.2985,20.2272,20.2628,265287.0
2019-06-20 10:20:00,22.74,22.87,22.72,22.87,241608.0,20.2717,20.3876,20.2539,20.3876,241608.0
2019-06-20 10:25:00,22.87,22.92,22.85,22.89,144881.0,20.3876,20.4322,20.3698,20.4055,144881.0
2019-06-20 10:30:00,22.89,22.91,22.81,22.9,165724.0,20.4055,20.4233,20.3341,20.4144,165724.0
2019-06-20 10:35:00,22.89,22.97,22.89,22.93,237615.0,20.4055,20.4768,20.4055,20.4411,237615.0
2019-06-20 10:40:00,22.93,22.95,22.86,22.9,204641.0,20.4411,20.459,20.3787,20.4144,204641.0
2019-06-20 10:45:00,22.9,22.97,22.89,22.94,151750.0,20.4144,20.4768,20.4055,20.45,151750.0
2019-06-20 10:50:00,22.94,22.95,22.82,22.85,321437.0,20.45,20.459,20.3431,20.3698,321437.0
2019-06-20 10:55:00,22.85,22.87,22.73,22.74,174668.0,20.3698,20.3876,20.2628,20.2717,174668.0
2019-06-20 11:00:00,22.73,22.89,22.73,22.85,145920.0,20.2628,20.4055,20.2628,20.3698,145920.0
2019-06-20 11:05:00,22.85,22.86,22.81,22.83,118045.0,20.3698,20.3787,20.3341,20.352,118045.0
2019-06-20 11:10:00,22.83,22.84,22.76,22.77,145968.0,20.352,20.3609,20.2896,20.2985,145968.0
2019-06-20 11:15:00,22.77,22.79,22.71,22.79,149861.0,20.2985,20.3163,20.245,20.3163,149861.0
2019-06-20 11:20:00,22.79,22.8,22.72,22.77,135609.0,20.3163,20.3252,20.2539,20.2985,135609.0
2019-06-20 11:25:00,22.77,22.83,22.74,22.79,97473.0,20.2985,20.352,20.2717,20.3163,97473.0
2019-06-20 11:30:00,22.78,22.84,22.77,22.79,61502.0,20.3074,20.3609,20.2985,20.3163,61502.0
2019-06-20 11:35:00,22.79,22.85,22.78,22.8,120925.0,20.3163,20.3698,20.3074,20.3252,120925.0
2019-06-20 11:40:00,22.81,22.86,22.78,22.79,181704.0,20.3341,20.3787,20.3074,20.3163,181704.0
2019-06-20 11:45:00,22.8,22.9,22.78,22.88,259418.0,20.3252,20.4144,20.3074,20.3965,259418.0
2019-06-20 11:50:00,22.87,22.9,22.86,22.87,81387.0,20.3876,20.4144,20.3787,20.3876,81387.0
2019-06-20 11:55:00,22.86,22.9,22.84,22.85,79581.0,20.3787,20.4144,20.3609,20.3698,79581.0
2019-06-20 12:00:00,22.85,22.85,22.81,22.82,152978.0,20.3698,20.3698,20.3341,20.3431,152978.0
2019-06-20 12:05:00,22.83,22.85,22.79,22.8,150148.0,20.352,20.3698,20.3163,20.3252,150148.0
2019-06-20 12:10:00,22.8,22.8,22.71,22.71,163386.0,20.3252,20.3252,20.245,20.245,163386.0
2019-06-20 12:15:00,22.7,22.74,22.67,22.69,119517.0,20.2361,20.2717,20.2093,20.2272,119517.0
2019-06-20 12:20:00,22.69,22.73,22.67,22.68,79147.0,20.2272,20.2628,20.2093,20.2183,79147.0
2019-06-20 12:25:00,22.68,22.76,22.68,22.76,222760.0,20.2183,20.2896,20.2183,20.2896,222760.0
2019-06-20 12:30:00,22.75,22.83,22.73,22.73,229872.0,20.2807,20.352,20.2628,20.2628,229872.0
2019-06-20 12:35:00,22.73,22.78,22.72,22.77,94527.0,20.2628,20.3074,20.2539,20.2985,94527.0
2019-06-20 12:40:00,22.77,22.81,22.75,22.79,69988.0,20.2985,20.3341,20.2807,20.3163,69988.0
2019-06-20 12:45:00,22.79,22.81,22.75,22.76,83029.0,20.3163,20.3341,20.2807,20.2896,83029.0
2019-06-20 12:50:00,22.76,22.81,22.74,22.8,96790.0,20.2896,20.3341,20.2717,20.3252,96790.0
2019-06-20 12:55:00,22.79,22.86,22.76,22.84,136982.0,20.3163,20.3787,20.2896,20.3609,136982.0
2019-06-20 13:00:00,22.85,22.88,22.84,22.85,78348.0,20.3698,20.3965,20.3609,20.3698,78348.0
2019-06-20 13:05:00,22.86,22.91,22.85,22.88,109210.0,20.3787,20.4233,20.3698,20.3965,109210.0
2019-06-20 13:10:00,22.87,22.89,22.85,22.87,60937.0,20.3876,20.4055,20.3698,20.3876,60937.0
2019-06-20 13:15:00,22.87,22.87,22.78,22.79,83505.0,20.3876,20.3876,20.3074,20.3163,83505.0
2019-06-20 13:20:00,22.79,22.8,22.74,22.77,104181.0,20.3163,20.3252,20.2717,20.2985,104181.0
2019-06-20 13:25:00,22.77,22.81,22.76,22.78,70351.0,20.2985,20.3341,20.2896,20.3074,70351.0
2019-06-20 13:30:00,22.79,22.81,22.77,22.8,57242.0,20.3163,20.3341,20.2985,20.3252,57242.0
2019-06-20 13:35:00,22.8,22.81,22.75,22.77,80351.0,20.3252,20.3341,20.2807,20.2985,80351.0
2019-06-20 13:40:00,22.76,22.81,22.75,22.79,47200.0,20.2896,20.3341,20.2807,20.3163,47200.0
2019-06-20 13:45:00,22.79,22.79,22.71,22.72,103189.0,20.3163,20.3163,20.245,20.2539,103189.0
2019-06-20 13:50:00,22.72,22.74,22.7,22.73,94271.0,20.2539,20.2717,20.2361,20.2628,94271.0
2019-06-20 13:55:00,22.73,22.79,22.71,22.76,70610.0,20.2628,20.3163,20.245,20.2896,70610.0
2019-06-20 14:00:00,22.76,22.83,22.75,22.82,86277.0,20.2896,20.352,20.2807,20.3431,86277.0
2019-06-20 14:05:00,22.82,22.83,22.78,22.81,63310.0,20.3431,20.352,20.3074,20.3341,63310.0
2019-06-20 14:10:00,22.82,22.83,22.79,22.81,68895.0,20.3431,20.352,20.3163,20.3341,68895.0
2019-06-20 14:15:00,22.82,22.84,22.79,22.82,74936.0,20.3431,20.3609,20.3163,20.3431,74936.0
2019-06-20 14:20:00,22.81,22.83,22.78,22.82,62476.0,20.3341,20.352,20.3074,20.3431,62476.0
2019-06-20 14:25:00,22.83,22.92,22.83,22.89,142353.0,20.352,20.4322,20.352,20.4055,142353.0
2019-06-20 14:30:00,22.89,22.92,22.88,22.89,98674.0,20.4055,20.4322,20.3965,20.4055,98674.0
2019-06-20 14:35:00,22.89,22.92,22.85,22.86,127971.0,20.4055,20.4322,20.3698,20.3787,127971.0
2019-06-20 14:40:00,22.86,22.88,22.82,22.85,75112.0,20.3787,20.3965,20.3431,20.3698,75112.0
2019-06-20 14:45:00,22.85,22.86,22.81,22.83,84929.0,20.3698,20.3787,20.3341,20.352,84929.0
2019-06-20 14:50:00,22.83,22.83,22.78,22.8,127746.0,20.352,20.352,20.3074,20.3252,127746.0
2019-06-20 14:55:00,22.8,22.84,22.79,22.82,91534.0,20.3252,20.3609,20.3163,20.3431,91534.0
2019-06-20 15:00:00,22.81,22.87,22.8,22.85,106251.0,20.3341,20.3876,20.3252,20.3698,106251.0
2019-06-20 15:05:00,22.84,22.85,22.8,22.84,134356.0,20.3609,20.3698,20.3252,20.3609,134356.0
2019-06-20 15:10:00,22.84,22.89,22.84,22.88,110339.0,20.3609,20.4055,20.3609,20.3965,110339.0
2019-06-20 15:15:00,22.87,22.92,22.87,22.91,163620.0,20.3876,20.4322,20.3876,20.4233,163620.0
2019-06-20 15:20:00,22.91,22.92,22.88,22.89,110189.0,20.4233,20.4322,20.3965,20.4055,110189.0
2019-06-20 15:25:00,22.89,22.94,22.89,22.94,108914.0,20.4055,20.45,20.4055,20.45,108914.0
2019-06-20 15:30:00,22.94,22.96,22.9,22.95,151513.0,20.45,20.4679,20.4144,20.459,151513.0
2019-06-20 15:35:00,22.95,22.95,22.91,22.94,173461.0,20.459,20.459,20.4233,20.45,173461.0
2019-06-20 15:40:00,22.94,22.94,22.9,22.91,216420.0,20.45,20.45,20.4144,20.4233,216420.0
2019-06-20 15:45:00,22.9,22.94,22.87,22.9,273489.0,20.4144,20.45,20.3876,20.4144,273489.0
2019-06-20 15:50:00,22.91,22.91,22.85,22.86,331408.0,20.4233,20.4233,20.3698,20.3787,331408.0
2019-06-20 15:55:00,22.86,22.91,22.84,22.88,850083.0,20.3787,20.4233,20.3609,20.3965,850083.0
2019-06-21 09:30:00,22.99,23.14,22.99,23.13,1189160.0,20.4946,20.6283,20.4946,20.6194,1189160.0
2019-06-21 09:35:00,23.14,23.26,23.03,23.08,248650.0,20.6283,20.7353,20.5303,20.5748,248650.0
2019-06-21 09:40:00,23.08,23.09,22.76,22.77,242712.0,20.5748,20.5838,20.2896,20.2985,242712.0
2019-06-21 09:45:00,22.77,22.78,22.64,22.66,236415.0,20.2985,20.3074,20.1826,20.2004,236415.0
2019-06-21 09:50:00,22.67,22.71,22.62,22.68,183988.0,20.2093,20.245,20.1648,20.2183,183988.0
2019-06-21 09:55:00,22.68,22.77,22.64,22.76,200213.0,20.2183,20.2985,20.1826,20.2896,200213.0
2019-06-21 10:00:00,22.75,22.75,22.66,22.72,160012.0,20.2807,20.2807,20.2004,20.2539,160012.0
2019-06-21 10:05:00,22.73,22.78,22.69,22.73,141463.0,20.2628,20.3074,20.2272,20.2628,141463.0
2019-06-21 10:10:00,22.73,22.75,22.61,22.62,113082.0,20.2628,20.2807,20.1559,20.1648,113082.0
2019-06-21 10:15:00,22.62,22.72,22.62,22.71,85982.0,20.1648,20.2539,20.1648,20.245,85982.0
2019-06-21 10:20:00,22.71,22.82,22.68,22.8,145945.0,20.245,20.3431,20.2183,20.3252,145945.0
2019-06-21 10:25:00,22.8,22.83,22.73,22.77,97522.0,20.3252,20.352,20.2628,20.2985,97522.0
2019-06-21 10:30:00,22.77,22.79,22.74,22.77,126205.0,20.2985,20.3163,20.2717,20.2985,126205.0
2019-06-21 10:35:00,22.78,22.82,22.77,22.81,112431.0,20.3074,20.3431,20.2985,20.3341,112431.0
2019-06-21 10:40:00,22.81,22.84,22.76,22.77,112018.0,20.3341,20.3609,20.2896,20.2985,112018.0
2019-06-21 10:45:00,22.77,22.8,22.76,22.78,143721.0,20.2985,20.3252,20.2896,20.3074,143721.0
2019-06-21 10:50:00,22.79,22.82,22.77,22.81,123035.0,20.3163,20.3431,20.2985,20.3341,123035.0
2019-06-21 10:55:00,22.8,22.82,22.78,22.82,115708.0,20.3252,20.3431,20.3074,20.3431,115708.0
2019-06-21 11:00:00,22.82,22.87,22.78,22.81,89103.0,20.3431,20.3876,20.3074,20.3341,89103.0
2019-06-21 11:05:00,22.8,22.85,22.79,22.82,109114.0,20.3252,20.3698,20.3163,20.3431,109114.0
2019-06-21 11:10:00,22.83,22.83,22.73,22.76,181365.0,20.352,20.352,20.2628,20.2896,181365.0
2019-06-21 11:15:00,22.76,22.77,22.71,22.75,166378.0,20.2896,20.2985,20.245,20.2807,166378.0
2019-06-21 11:20:00,22.76,22.79,22.74,22.77,57972.0,20.2896,20.3163,20.2717,20.2985,57972.0
2019-06-21 11:25:00,22.77,22.79,22.75,22.79,136215.0,20.2985,20.3163,20.2807,20.3163,136215.0
2019-06-21 11:30:00,22.78,22.8,22.77,22.78,101774.0,20.3074,20.3252,20.2985,20.3074,101774.0
2019-06-21 11:35:00,22.78,22.81,22.76,22.77,94440.0,20.3074,20.3341,20.2896,20.2985,94440.0
2019-06-21 11:40:00,22.78,22.79,22.75,22.77,84586.0,20.3074,20.3163,20.2807,20.2985,84586.0
2019-06-21 11:45:00,22.77,22.79,22.73,22.76,147826.0,20.2985,20.3163,20.2628,20.2896,147826.0
2019-06-21 11:50:00,22.76,22.8,22.75,22.75,94636.0,20.2896,20.3252,20.2807,20.2807,94636.0
2019-06-21 11:55:00,22.75,22.77,22.73,22.74,148742.0,20.2807,20.2985,20.2628,20.2717,148742.0
2019-06-21 12:00:00,22.74,22.76,22.72,22.75,121122.0,20.2717,20.2896,20.2539,20.2807,121122.0
2019-06-21 12:05:00,22.75,22.76,22.71,22.74,93509.0,20.2807,20.2896,20.245,20.2717,93509.0
2019-06-21 12:10:00,22.74,22.77,22.71,22.73,140223.0,20.2717,20.2985,20.245,20.2628,140223.0
2019-06-21 12:15:00,22.73,22.75,22.69,22.71,145644.0,20.2628,20.2807,20.2272,20.245,145644.0
2019-06-21 12:20:00,22.71,22.72,22.69,22.7,125892.0,20.245,20.2539,20.2272,20.2361,125892.0
2019-06-21 12:25:00,22.69,22.71,22.67,22.71,168442.0,20.2272,20.245,20.2093,20.245,168442.0
2019-06-21 12:30:00,22.71,22.71,22.65,22.66,145857.0,20.245,20.245,20.1915,20.2004,145857.0
2019-06-21 12:35:00,22.66,22.72,22.64,22.71,244794.0,20.2004,20.2539,20.1826,20.245,244794.0
2019-06-21 12:40:00,22.71,22.71,22.69,22.71,65792.0,20.245,20.245,20.2272,20.245,65792.0
2019-06-21 12:45:00,22.69,22.71,22.67,22.69,52302.0,20.2272,20.245,20.2093,20.2272,52302.0
2019-06-21 12:50:00,22.69,22.72,22.68,22.71,85791.0,20.2272,20.2539,20.2183,20.245,85791.0
2019-06-21 12:55:00,22.71,22.71,22.65,22.69,71890.0,20.245,20.245,20.1915,20.2272,71890.0
2019-06-21 13:00:00,22.69,22.72,22.68,22.7,126643.0,20.2272,20.2539,20.2183,20.2361,126643.0
2019-06-21 13:05:00,22.7,22.71,22.67,22.71,79282.0,20.2361,20.245,20.2093,20.245,79282.0
2019-06-21 13:10:00,22.71,22.74,22.7,22.73,107725.0,20.245,20.2717,20.2361,20.2628,107725.0
2019-06-21 13:15:00,22.74,22.77,22.72,22.74,100019.0,20.2717,20.2985,20.2539,20.2717,100019.0
2019-06-21 13:20:00,22.74,22.74,22.69,22.71,90886.0,20.2717,20.2717,20.2272,20.245,90886.0
2019-06-21 13:25:00,22.71,22.73,22.69,22.7,59001.0,20.245,20.2628,20.2272,20.2361,59001.0
2019-06-21 13:30:00,22.69,22.7,22.67,22.68,62758.0,20.2272,20.2361,20.2093,20.2183,62758.0
2019-06-21 13:35:00,22.68,22.71,22.68,22.69,56371.0,20.2183,20.245,20.2183,20.2272,56371.0
2019-06-21 13:40:00,22.7,22.72,22.69,22.72,45617.0,20.2361,20.2539,20.2272,20.2539,45617.0
2019-06-21 13:45:00,22.72,22.74,22.68,22.69,69440.0,20.2539,20.2717,20.2183,20.2272,69440.0
2019-06-21 13:50:00,22.68,22.71,22.67,22.7,49704.0,20.2183,20.245,20.2093,20.2361,49704.0
2019-06-21 13:55:00,22.7,22.72,22.69,22.71,44680.0,20.2361,20.2539,20.2272,20.245,44680.0
2019-06-21 14:00:00,22.71,22.71,22.66,22.68,136285.0,20.245,20.245,20.2004,20.2183,136285.0
2019-06-21 14:05:00,22.68,22.69,22.67,22.69,153895.0,20.2183,20.2272,20.2093,20.2272,153895.0
2019-06-21 14:10:00,22.69,22.69,22.67,22.69,122953.0,20.2272,20.2272,20.2093,20.2272,122953.0
2019-06-21 14:15:00,22.69,22.71,22.68,22.69,84726.0,20.2272,20.245,20.2183,20.2272,84726.0
2019-06-21 14:20:00,22.69,22.71,22.67,22.7,163332.0,20.2272,20.245,20.2093,20.2361,163332.0
2019-06-21 14:25:00,22.7,22.7,22.67,22.69,118598.0,20.2361,20.2361,20.2093,20.2272,118598.0
2019-06-21 14:30:00,22.69,22.7,22.68,22.69,38718.0,20.2272,20.2361,20.2183,20.2272,38718.0
2019-06-21 14:35:00,22.69,22.69,22.67,22.68,138673.0,20.2272,20.2272,20.2093,20.2183,138673.0
2019-06-21 14:40:00,22.68,22.68,22.66,22.67,130345.0,20.2183,20.2183,20.2004,20.2093,130345.0
2019-06-21 14:45:00,22.67,22.68,22.66,22.67,79496.0,20.2093,20.2183,20.2004,20.2093,79496.0
2019-06-21 14:50:00,22.66,22.68,22.66,22.68,56520.0,20.2004,20.2183,20.2004,20.2183,56520.0
2019-06-21 14:55:00,22.68,22.68,22.65,22.66,228884.0,20.2183,20.2183,20.1915,20.2004,228884.0
2019-06-21 15:00:00,22.66,22.66,22.64,22.65,137546.0,20.2004,20.2004,20.1826,20.1915,137546.0
2019-06-21 15:05:00,22.64,22.69,22.64,22.69,103671.0,20.1826,20.2272,20.1826,20.2272,103671.0
2019-06-21 15:10:00,22.69,22.69,22.63,22.64,275740.0,20.2272,20.2272,20.1737,20.1826,275740.0
2019-06-21 15:15:00,22.65,22.66,22.64,22.64,90829.0,20.1915,20.2004,20.1826,20.1826,90829.0
2019-06-21 15:20:00,22.64,22.68,22.64,22.65,100079.0,20.1826,20.2183,20.1826,20.1915,100079.0
2019-06-21 15:25:00,22.65,22.66,22.64,22.65,119899.0,20.1915,20.2004,20.1826,20.1915,119899.0
2019-06-21 15:30:00,22.65,22.65,22.63,22.64,315715.0,20.1915,20.1915,20.1737,20.1826,315715.0
2019-06-21 15:35:00,22.64,22.68,22.64,22.65,234398.0,20.1826,20.2183,20.1826,20.1915,234398.0
2019-06-21 15:40:00,22.66,22.68,22.63,22.66,296488.0,20.2004,20.2183,20.1737,20.2004,296488.0
2019-06-21 15:45:00,22.66,22.74,22.65,22.73,246923.0,20.2004,20.2717,20.1915,20.2628,246923.0
2019-06-21 15:50:00,22.73,22.8,22.73,22.8,402793.0,20.2628,20.3252,20.2628,20.3252,402793.0
2019-06-21 15:55:00,22.8,22.86,22.79,22.83,954312.0,20.3252,20.3787,20.3163,20.352,954312.0
2019-06-24 09:30:00,22.91,23.01,22.75,22.97,255806.0,20.4233,20.5124,20.2807,20.4768,255806.0
2019-06-24 09:35:00,22.99,23.04,22.86,22.93,97118.0,20.4946,20.5392,20.3787,20.4411,97118.0
2019-06-24 09:40:00,22.92,22.99,22.77,22.84,137031.0,20.4322,20.4946,20.2985,20.3609,137031.0
2019-06-24 09:45:00,22.85,22.95,22.82,22.87,115088.0,20.3698,20.459,20.3431,20.3876,115088.0
2019-06-24 09:50:00,22.89,22.9,22.78,22.9,107460.0,20.4055,20.4144,20.3074,20.4144,107460.0
2019-06-24 09:55:00,22.9,22.97,22.84,22.92,166578.0,20.4144,20.4768,20.3609,20.4322,166578.0
2019-06-24 10:00:00,22.92,22.99,22.9,22.95,231806.0,20.4322,20.4946,20.4144,20.459,231806.0
2019-06-24 10:05:00,22.96,23.0,22.9,22.93,163825.0,20.4679,20.5035,20.4144,20.4411,163825.0
2019-06-24 10:10:00,22.93,22.94,22.9,22.9,171379.0,20.4411,20.45,20.4144,20.4144,171379.0
2019-06-24 10:15:00,22.91,22.97,22.89,22.97,147064.0,20.4233,20.4768,20.4055,20.4768,147064.0
2019-06-24 10:20:00,22.97,22.98,22.92,22.94,102224.0,20.4768,20.4857,20.4322,20.45,102224.0
2019-06-24 10:25:00,22.95,22.96,22.87,22.96,174379.0,20.459,20.4679,20.3876,20.4679,174379.0
2019-06-24 10:30:00,22.96,23.01,22.91,22.97,98651.0,20.4679,20.5124,20.4233,20.4768,98651.0
2019-06-24 10:35:00,22.96,22.99,22.88,22.89,97639.0,20.4679,20.4946,20.3965,20.4055,97639.0
2019-06-24 10:40:00,22.88,22.89,22.82,22.84,87291.0,20.3965,20.4055,20.3431,20.3609,87291.0
2019-06-24 10:45:00,22.84,22.86,22.73,22.74,94973.0,20.3609,20.3787,20.2628,20.2717,94973.0
2019-06-24 10:50:00,22.74,22.77,22.72,22.73,83036.0,20.2717,20.2985,20.2539,20.2628,83036.0
2019-06-24 10:55:00,22.74,22.75,22.7,22.71,76722.0,20.2717,20.2807,20.2361,20.245,76722.0
2019-06-24 11:00:00,22.71,22.72,22.63,22.65,125259.0,20.245,20.2539,20.1737,20.1915,125259.0
2019-06-24 11:05:00,22.65,22.66,22.56,22.58,118745.0,20.1915,20.2004,20.1113,20.1291,118745.0
2019-06-24 11:10:00,22.58,22.64,22.58,22.61,87229.0,20.1291,20.1826,20.1291,20.1559,87229.0
2019-06-24 11:15:00,22.62,22.62,22.55,22.57,118113.0,20.1648,20.1648,20.1024,20.1202,118113.0
2019-06-24 11:20:00,22.57,22.61,22.56,22.59,69275.0,20.1202,20.1559,20.1113,20.138,69275.0
2019-06-24 11:25:00,22.59,22.6,22.51,22.54,136827.0,20.138,20.1469,20.0667,20.0935,136827.0
2019-06-24 11:30:00,22.53,22.56,22.52,22.54,76622.0,20.0845,20.1113,20.0756,20.0935,76622.0
2019-06-24 11:35:00,22.54,22.61,22.54,22.58,68704.0,20.0935,20.1559,20.0935,20.1291,68704.0
2019-06-24 11:40:00,22.58,22.63,22.55,22.62,138798.0,20.1291,20.1737,20.1024,20.1648,138798.0
2019-06-24 11:45:00,22.62,22.66,22.59,22.64,108439.0,20.1648,20.2004,20.138,20.1826,108439.0
2019-06-24 11:50:00,22.64,22.66,22.57,22.58,80194.0,20.1826,20.2004,20.1202,20.1291,80194.0
2019-06-24 11:55:00,22.58,22.67,22.58,22.61,205256.0,20.1291,20.2093,20.1291,20.1559,205256.0
2019-06-24 12:00:00,22.62,22.66,22.6,22.62,55831.0,20.1648,20.2004,20.1469,20.1648,55831.0
2019-06-24 12:05:00,22.62,22.66,22.59,22.63,56977.0,20.1648,20.2004,20.138,20.1737,56977.0
2019-06-24 12:10:00,22.64,22.69,22.62,22.69,42294.0,20.1826,20.2272,20.1648,20.2272,42294.0
2019-06-24 12:15:00,22.68,22.69,22.64,22.66,50747.0,20.2183,20.2272,20.1826,20.2004,50747.0
2019-06-24 12:20:00,22.66,22.68,22.63,22.67,53482.0,20.2004,20.2183,20.1737,20.2093,53482.0
2019-06-24 12:25:00,22.67,22.68,22.6,22.61,79870.0,20.2093,20.2183,20.1469,20.1559,79870.0
2019-06-24 12:30:00,22.61,22.68,22.58,22.68,168848.0,20.1559,20.2183,20.1291,20.2183,168848.0
2019-06-24 12:35:00,22.68,22.68,22.63,22.68,73844.0,20.2183,20.2183,20.1737,20.2183,73844.0
2019-06-24 12:40:00,22.68,22.71,22.66,22.69,112754.0,20.2183,20.245,20.2004,20.2272,112754.0
2019-06-24 12:45:00,22.69,22.72,22.67,22.71,50601.0,20.2272,20.2539,20.2093,20.245,50601.0
2019-06-24 12:50:00,22.71,22.76,22.7,22.74,60739.0,20.245,20.2896,20.2361,20.2717,60739.0
2019-06-24 12:55:00,22.74,22.74,22.69,22.7,72079.0,20.2717,20.2717,20.2272,20.2361,72079.0
2019-06-24 13:00:00,22.7,22.73,22.68,22.71,69984.0,20.2361,20.2628,20.2183,20.245,69984.0
2019-06-24 13:05:00,22.71,22.73,22.69,22.71,56523.0,20.245,20.2628,20.2272,20.245,56523.0
2019-06-24 13:10:00,22.71,22.72,22.66,22.67,70900.0,20.245,20.2539,20.2004,20.2093,70900.0
2019-06-24 13:15:00,22.67,22.72,22.65,22.7,63158.0,20.2093,20.2539,20.1915,20.2361,63158.0
2019-06-24 13:20:00,22.69,22.71,22.67,22.7,43620.0,20.2272,20.245,20.2093,20.2361,43620.0
2019-06-24 13:25:00,22.7,22.72,22.69,22.71,47010.0,20.2361,20.2539,20.2272,20.245,47010.0
2019-06-24 13:30:00,22.71,22.72,22.66,22.67,87695.0,20.245,20.2539,20.2004,20.2093,87695.0
2019-06-24 13:35:00,22.68,22.69,22.65,22.67,35959.0,20.2183,20.2272,20.1915,20.2093,35959.0
2019-06-24 13:40:00,22.67,22.68,22.6,22.61,56294.0,20.2093,20.2183,20.1469,20.1559,56294.0
2019-06-24 13:45:00,22.61,22.63,22.6,22.63,48407.0,20.1559,20.1737,20.1469,20.1737,48407.0
2019-06-24 13:50:00,22.62,22.64,22.6,22.63,125407.0,20.1648,20.1826,20.1469,20.1737,125407.0
2019-06-24 13:55:00,22.63,22.64,22.6,22.63,128069.0,20.1737,20.1826,20.1469,20.1737,128069.0
2019-06-24 14:00:00,22.63,22.63,22.58,22.59,696422.0,20.1737,20.1737,20.1291,20.138,696422.0
2019-06-24 14:05:00,22.59,22.6,22.56,22.59,218827.0,20.138,20.1469,20.1113,20.138,218827.0
2019-06-24 14:10:00,22.58,22.61,22.57,22.58,96955.0,20.1291,20.1559,20.1202,20.1291,96955.0
2019-06-24 14:15:00,22.59,22.62,22.58,22.6,56721.0,20.138,20.1648,20.1291,20.1469,56721.0
2019-06-24 14:20:00,22.61,22.61,22.57,22.6,50332.0,20.1559,20.1559,20.1202,20.1469,50332.0
2019-06-24 14:25:00,22.6,22.61,22.58,22.61,71703.0,20.1469,20.1559,20.1291,20.1559,71703.0
2019-06-24 14:30:00,22.61,22.65,22.6,22.64,116198.0,20.1559,20.1915,20.1469,20.1826,116198.0
2019-06-24 14:35:00,22.64,22.67,22.63,22.67,76327.0,20.1826,20.2093,20.1737,20.2093,76327.0
2019-06-24 14:40:00,22.66,22.68,22.59,22.6,82448.0,20.2004,20.2183,20.138,20.1469,82448.0
2019-06-24 14:45:00,22.6,22.61,22.55,22.57,75769.0,20.1469,20.1559,20.1024,20.1202,75769.0
2019-06-24 14:50:00,22.57,22.58,22.55,22.57,69364.0,20.1202,20.1291,20.1024,20.1202,69364.0
2019-06-24 14:55:00,22.57,22.62,22.55,22.6,251201.0,20.1202,20.1648,20.1024,20.1469,251201.0
2019-06-24 15:00:00,22.6,22.62,22.57,22.59,117647.0,20.1469,20.1648,20.1202,20.138,117647.0
2019-06-24 15:05:00,22.59,22.6,22.58,22.59,79016.0,20.138,20.1469,20.1291,20.138,79016.0
2019-06-24 15:10:00,22.59,22.6,22.57,22.58,69019.0,20.138,20.1469,20.1202,20.1291,69019.0
2019-06-24 15:15:00,22.58,22.58,22.55,22.56,78363.0,20.1291,20.1291,20.1024,20.1113,78363.0
2019-06-24 15:20:00,22.57,22.57,22.51,22.52,118260.0,20.1202,20.1202,20.0667,20.0756,118260.0
2019-06-24 15:25:00,22.52,22.55,22.5,22.51,205107.0,20.0756,20.1024,20.0578,20.0667,205107.0
2019-06-24 15:30:00,22.51,22.53,22.5,22.52,312065.0,20.0667,20.0845,20.0578,20.0756,312065.0
2019-06-24 15:35:00,22.52,22.53,22.48,22.48,500873.0,20.0756,20.0845,20.04,20.04,500873.0
2019-06-24 15:40:00,22.48,22.54,22.48,22.51,235617.0,20.04,20.0935,20.04,20.0667,235617.0
2019-06-24 15:45:00,22.51,22.52,22.46,22.5,478422.0,20.0667,20.0756,20.0221,20.0578,478422.0
2019-06-24 15:50:00,22.51,22.54,22.47,22.51,478465.0,20.0667,20.0935,20.0311,20.0667,478465.0
2019-06-24 15:55:00,22.52,22.52,22.45,22.52,572804.0,20.0756,20.0756,20.0132,20.0756,572804.0
2019-06-25 09:30:00,22.46,22.5,22.22,22.27,281456.0,20.0221,20.0578,19.8082,19.8528,281456.0
2019-06-25 09:35:00,22.28,22.35,22.24,22.28,109608.0,19.8617,19.9241,19.826,19.8617,109608.0
2019-06-25 09:40:00,22.26,22.39,22.15,22.39,160339.0,19.8438,19.9597,19.7458,19.9597,160339.0
2019-06-25 09:45:00,22.39,22.41,22.26,22.32,96545.0,19.9597,19.9776,19.8438,19.8973,96545.0
2019-06-25 09:50:00,22.32,22.5,22.31,22.4,125071.0,19.8973,20.0578,19.8884,19.9686,125071.0
2019-06-25 09:55:00,22.39,22.49,22.38,22.49,71907.0,19.9597,20.0489,19.9508,20.0489,71907.0
2019-06-25 10:00:00,22.5,22.57,22.5,22.51,109633.0,20.0578,20.1202,20.0578,20.0667,109633.0
2019-06-25 10:05:00,22.51,22.55,22.45,22.53,138513.0,20.0667,20.1024,20.0132,20.0845,138513.0
2019-06-25 10:10:00,22.54,22.54,22.46,22.51,135313.0,20.0935,20.0935,20.0221,20.0667,135313.0
2019-06-25 10:15:00,22.51,22.54,22.46,22.48,79442.0,20.0667,20.0935,20.0221,20.04,79442.0
2019-06-25 10:20:00,22.47,22.48,22.36,22.38,83492.0,20.0311,20.04,19.933,19.9508,83492.0
2019-06-25 10:25:00,22.39,22.45,22.38,22.41,58837.0,19.9597,20.0132,19.9508,19.9776,58837.0
2019-06-25 10:30:00,22.41,22.43,22.37,22.39,58297.0,19.9776,19.9954,19.9419,19.9597,58297.0
2019-06-25 10:35:00,22.39,22.47,22.38,22.45,109225.0,19.9597,20.0311,19.9508,20.0132,109225.0
2019-06-25 10:40:00,22.45,22.49,22.42,22.44,77621.0,20.0132,20.0489,19.9865,20.0043,77621.0
2019-06-25 10:45:00,22.44,22.48,22.43,22.44,41394.0,20.0043,20.04,19.9954,20.0043,41394.0
2019-06-25 10:50:00,22.44,22.48,22.38,22.45,83342.0,20.0043,20.04,19.9508,20.0132,83342.0
2019-06-25 10:55:00,22.45,22.47,22.42,22.45,72425.0,20.0132,20.0311,19.9865,20.0132,72425.0
2019-06-25 11:00:00,22.45,22.47,22.42,22.45,93735.0,20.0132,20.0311,19.9865,20.0132,93735.0
2019-06-25 11:05:00,22.45,22.48,22.41,22.45,91033.0,20.0132,20.04,19.9776,20.0132,91033.0
2019-06-25 11:10:00,22.45,22.47,22.42,22.46,69230.0,20.0132,20.0311,19.9865,20.0221,69230.0
2019-06-25 11:15:00,22.46,22.47,22.41,22.46,76506.0,20.0221,20.0311,19.9776,20.0221,76506.0
2019-06-25 11:20:00,22.46,22.49,22.44,22.45,42430.0,20.0221,20.0489,20.0043,20.0132,42430.0
2019-06-25 11:25:00,22.45,22.46,22.41,22.46,36957.0,20.0132,20.0221,19.9776,20.0221,36957.0
2019-06-25 11:30:00,22.46,22.47,22.4,22.42,46109.0,20.0221,20.0311,19.9686,19.9865,46109.0
2019-06-25 11:35:00,22.41,22.43,22.39,22.42,70090.0,19.9776,19.9954,19.9597,19.9865,70090.0
2019-06-25 11:40:00,22.43,22.47,22.42,22.43,86128.0,19.9954,20.0311,19.9865,19.9954,86128.0
2019-06-25 11:45:00,22.43,22.45,22.41,22.44,37166.0,19.9954,20.0132,19.9776,20.0043,37166.0
2019-06-25 11:50:00,22.44,22.47,22.43,22.45,34889.0,20.0043,20.0311,19.9954,20.0132,34889.0
2019-06-25 11:55:00,22.46,22.47,22.41,22.46,65723.0,20.0221,20.0311,19.9776,20.0221,65723.0
2019-06-25 12:00:00,22.46,22.5,22.43,22.48,71328.0,20.0221,20.0578,19.9954,20.04,71328.0
2019-06-25 12:05:00,22.48,22.52,22.47,22.48,109139.0,20.04,20.0756,20.0311,20.04,109139.0
2019-06-25 12:10:00,22.48,22.53,22.48,22.51,79232.0,20.04,20.0845,20.04,20.0667,79232.0
2019-06-25 12:15:00,22.51,22.52,22.49,22.5,64625.0,20.0667,20.0756,20.0489,20.0578,64625.0
2019-06-25 12:20:00,22.5,22.52,22.49,22.5,34310.0,20.0578,20.0756,20.0489,20.0578,34310.0
2019-06-25 12:25:00,22.5,22.56,22.5,22.56,67545.0,20.0578,20.1113,20.0578,20.1113,67545.0
2019-06-25 12:30:00,22.56,22.6,22.56,22.58,30573.0,20.1113,20.1469,20.1113,20.1291,30573.0
2019-06-25 12:35:00,22.58,22.62,22.54,22.55,118006.0,20.1291,20.1648,20.0935,20.1024,118006.0
2019-06-25 12:40:00,22.55,22.59,22.54,22.56,46433.0,20.1024,20.138,20.0935,20.1113,46433.0
2019-06-25 12:45:00,22.56,22.59,22.54,22.58,29202.0,20.1113,20.138,20.0935,20.1291,29202.0
2019-06-25 12:50:00,22.58,22.59,22.55,22.57,46930.0,20.1291,20.138,20.1024,20.1202,46930.0
2019-06-25 12:55:00,22.57,22.58,22.55,22.57,19629.0,20.1202,20.1291,20.1024,20.1202,19629.0
2019-06-25 13:00:00,22.57,22.59,22.53,22.58,49000.0,20.1202,20.138,20.0845,20.1291,49000.0
2019-06-25 13:05:00,22.58,22.61,22.55,22.6,33217.0,20.1291,20.1559,20.1024,20.1469,33217.0
2019-06-25 13:10:00,22.6,22.62,22.57,22.58,39939.0,20.1469,20.1648,20.1202,20.1291,39939.0
2019-06-25 13:15:00,22.58,22.58,22.54,22.57,54291.0,20.1291,20.1291,20.0935,20.1202,54291.0
2019-06-25 13:20:00,22.57,22.6,22.55,22.6,34570.0,20.1202,20.1469,20.1024,20.1469,34570.0
2019-06-25 13:25:00,22.6,22.64,22.59,22.63,134889.0,20.1469,20.1826,20.138,20.1737,134889.0
2019-06-25 13:30:00,22.63,22.63,22.57,22.59,75070.0,20.1737,20.1737,20.1202,20.138,75070.0
2019-06-25 13:35:00,22.6,22.6,22.54,22.55,65718.0,20.1469,20.1469,20.0935,20.1024,65718.0
2019-06-25 13:40:00,22.55,22.56,22.53,22.55,37516.0,20.1024,20.1113,20.0845,20.1024,37516.0
2019-06-25 13:45:00,22.55,22.59,22.55,22.56,37724.0,20.1024,20.138,20.1024,20.1113,37724.0
2019-06-25 13:50:00,22.57,22.6,22.56,22.58,39682.0,20.1202,20.1469,20.1113,20.1291,39682.0
2019-06-25 13:55:00,22.58,22.61,22.58,22.61,46407.0,20.1291,20.1559,20.1291,20.1559,46407.0
2019-06-25 14:00:00,22.61,22.66,22.6,22.63,74569.0,20.1559,20.2004,20.1469,20.1737,74569.0
2019-06-25 14:05:00,22.63,22.65,22.6,22.64,68084.0,20.1737,20.1915,20.1469,20.1826,68084.0
2019-06-25 14:10:00,22.64,22.65,22.6,22.64,22093.0,20.1826,20.1915,20.1469,20.1826,22093.0
2019-06-25 14:15:00,22.63,22.7,22.63,22.69,59997.0,20.1737,20.2361,20.1737,20.2272,59997.0
2019-06-25 14:20:00,22.69,22.72,22.68,22.7,83230.0,20.2272,20.2539,20.2183,20.2361,83230.0
2019-06-25 14:25:00,22.7,22.71,22.64,22.66,47715.0,20.2361,20.245,20.1826,20.2004,47715.0
2019-06-25 14:30:00,22.66,22.66,22.61,22.61,62965.0,20.2004,20.2004,20.1559,20.1559,62965.0
2019-06-25 14:35:00,22.61,22.65,22.6,22.62,65666.0,20.1559,20.1915,20.1469,20.1648,65666.0
2019-06-25 14:40:00,22.62,22.62,22.57,22.6,108818.0,20.1648,20.1648,20.1202,20.1469,108818.0
2019-06-25 14:45:00,22.6,22.61,22.59,22.6,62607.0,20.1469,20.1559,20.138,20.1469,62607.0
2019-06-25 14:50:00,22.59,22.61,22.59,22.6,33615.0,20.138,20.1559,20.138,20.1469,33615.0
2019-06-25 14:55:00,22.6,22.62,22.58,22.59,85666.0,20.1469,20.1648,20.1291,20.138,85666.0
2019-06-25 15:00:00,22.59,22.61,22.57,22.61,111299.0,20.138,20.1559,20.1202,20.1559,111299.0
2019-06-25 15:05:00,22.6,22.65,22.6,22.62,51475.0,20.1469,20.1915,20.1469,20.1648,51475.0
2019-06-25 15:10:00,22.62,22.63,22.56,22.58,76055.0,20.1648,20.1737,20.1113,20.1291,76055.0
2019-06-25 15:15:00,22.57,22.57,22.49,22.5,79354.0,20.1202,20.1202,20.0489,20.0578,79354.0
2019-06-25 15:20:00,22.51,22.55,22.49,22.55,125809.0,20.0667,20.1024,20.0489,20.1024,125809.0
2019-06-25 15:25:00,22.55,22.6,22.54,22.6,98457.0,20.1024,20.1469,20.0935,20.1469,98457.0
2019-06-25 15:30:00,22.6,22.61,22.54,22.55,79108.0,20.1469,20.1559,20.0935,20.1024,79108.0
2019-06-25 15:35:00,22.55,22.57,22.51,22.53,81473.0,20.1024,20.1202,20.0667,20.0845,81473.0
2019-06-25 15:40:00,22.53,22.53,22.48,22.48,66357.0,20.0845,20.0845,20.04,20.04,66357.0
2019-06-25 15:45:00,22.48,22.52,22.46,22.5,251014.0,20.04,20.0756,20.0221,20.0578,251014.0
2019-06-25 15:50:00,22.51,22.53,22.47,22.48,181126.0,20.0667,20.0845,20.0311,20.04,181126.0
2019-06-25 15:55:00,22.47,22.52,22.47,22.5,347853.0,20.0311,20.0756,20.0311,20.0578,347853.0
2019-06-26 09:30:00,22.83,22.92,22.72,22.74,247392.0,20.352,20.4322,20.2539,20.2717,247392.0
2019-06-26 09:35:00,22.72,22.82,22.71,22.79,97817.0,20.2539,20.3431,20.245,20.3163,97817.0
2019-06-26 09:40:00,22.8,22.9,22.75,22.89,65855.0,20.3252,20.4144,20.2807,20.4055,65855.0
2019-06-26 09:45:00,22.89,22.94,22.83,22.94,85471.0,20.4055,20.45,20.352,20.45,85471.0
2019-06-26 09:50:00,22.93,23.04,22.93,22.98,160008.0,20.4411,20.5392,20.4411,20.4857,160008.0
2019-06-26 09:55:00,22.98,23.0,22.94,22.97,60292.0,20.4857,20.5035,20.45,20.4768,60292.0
2019-06-26 10:00:00,22.97,23.11,22.95,23.09,178334.0,20.4768,20.6016,20.459,20.5838,178334.0
2019-06-26 10:05:00,23.09,23.13,23.04,23.1,99066.0,20.5838,20.6194,20.5392,20.5927,99066.0
2019-06-26 10:10:00,23.09,23.14,23.07,23.12,86457.0,20.5838,20.6283,20.5659,20.6105,86457.0
2019-06-26 10:15:00,23.13,23.18,23.12,23.17,92797.0,20.6194,20.664,20.6105,20.6551,92797.0
2019-06-26 10:20:00,23.17,23.22,23.15,23.19,100092.0,20.6551,20.6996,20.6372,20.6729,100092.0
2019-06-26 10:25:00,23.2,23.2,23.12,23.2,150476.0,20.6818,20.6818,20.6105,20.6818,150476.0
2019-06-26 10:30:00,23.2,23.51,23.2,23.46,513174.0,20.6818,20.9582,20.6818,20.9136,513174.0
2019-06-26 10:35:00,23.46,23.54,23.43,23.45,310701.0,20.9136,20.9849,20.8869,20.9047,310701.0
2019-06-26 10:40:00,23.44,23.5,23.41,23.43,217485.0,20.8958,20.9493,20.869,20.8869,217485.0
2019-06-26 10:45:00,23.44,23.5,23.4,23.44,93898.0,20.8958,20.9493,20.8601,20.8958,93898.0
2019-06-26 10:50:00,23.44,23.48,23.42,23.46,115681.0,20.8958,20.9314,20.8779,20.9136,115681.0
2019-06-26 10:55:00,23.45,23.48,23.41,23.42,83671.0,20.9047,20.9314,20.869,20.8779,83671.0
2019-06-26 11:00:00,23.41,23.44,23.35,23.35,144583.0,20.869,20.8958,20.8155,20.8155,144583.0
2019-06-26 11:05:00,23.35,23.39,23.31,23.39,128391.0,20.8155,20.8512,20.7799,20.8512,128391.0
2019-06-26 11:10:00,23.38,23.41,23.35,23.36,105946.0,20.8423,20.869,20.8155,20.8244,105946.0
2019-06-26 11:15:00,23.36,23.4,23.35,23.38,98737.0,20.8244,20.8601,20.8155,20.8423,98737.0
2019-06-26 11:20:00,23.38,23.41,23.36,23.37,64780.0,20.8423,20.869,20.8244,20.8334,64780.0
2019-06-26 11:25:00,23.38,23.39,23.29,23.36,140490.0,20.8423,20.8512,20.762,20.8244,140490.0
2019-06-26 11:30:00,23.35,23.36,23.25,23.26,70639.0,20.8155,20.8244,20.7264,20.7353,70639.0
2019-06-26 11:35:00,23.25,23.26,23.21,23.23,96915.0,20.7264,20.7353,20.6907,20.7086,96915.0
2019-06-26 11:40:00,23.23,23.25,23.17,23.18,91728.0,20.7086,20.7264,20.6551,20.664,91728.0
2019-06-26 11:45:00,23.18,23.29,23.17,23.29,86595.0,20.664,20.762,20.6551,20.762,86595.0
2019-06-26 11:50:00,23.28,23.3,23.21,23.24,58495.0,20.7531,20.771,20.6907,20.7175,58495.0
2019-06-26 11:55:00,23.24,23.28,23.23,23.27,48867.0,20.7175,20.7531,20.7086,20.7442,48867.0
2019-06-26 12:00:00,23.27,23.28,23.23,23.23,40783.0,20.7442,20.7531,20.7086,20.7086,40783.0
2019-06-26 12:05:00,23.23,23.24,23.19,23.22,96451.0,20.7086,20.7175,20.6729,20.6996,96451.0
2019-06-26 12:10:00,23.23,23.23,23.17,23.2,113189.0,20.7086,20.7086,20.6551,20.6818,113189.0
2019-06-26 12:15:00,23.19,23.25,23.18,23.2,51039.0,20.6729,20.7264,20.664,20.6818,51039.0
2019-06-26 12:20:00,23.19,23.22,23.15,23.16,47294.0,20.6729,20.6996,20.6372,20.6462,47294.0
2019-06-26 12:25:00,23.16,23.23,23.16,23.21,92947.0,20.6462,20.7086,20.6462,20.6907,92947.0
2019-06-26 12:30:00,23.21,23.22,23.19,23.21,65861.0,20.6907,20.6996,20.6729,20.6907,65861.0
2019-06-26 12:35:00,23.21,23.25,23.19,23.23,77446.0,20.6907,20.7264,20.6729,20.7086,77446.0
2019-06-26 12:40:00,23.23,23.27,23.23,23.24,90928.0,20.7086,20.7442,20.7086,20.7175,90928.0
2019-06-26 12:45:00,23.24,23.26,23.22,23.23,37699.0,20.7175,20.7353,20.6996,20.7086,37699.0
2019-06-26 12:50:00,23.23,23.27,23.21,23.27,33836.0,20.7086,20.7442,20.6907,20.7442,33836.0
2019-06-26 12:55:00,23.26,23.35,23.25,23.34,151431.0,20.7353,20.8155,20.7264,20.8066,151431.0
2019-06-26 13:00:00,23.34,23.38,23.33,23.33,98791.0,20.8066,20.8423,20.7977,20.7977,98791.0
2019-06-26 13:05:00,23.33,23.37,23.31,23.36,157358.0,20.7977,20.8334,20.7799,20.8244,157358.0
2019-06-26 13:10:00,23.36,23.39,23.34,23.38,107196.0,20.8244,20.8512,20.8066,20.8423,107196.0
2019-06-26 13:15:00,23.39,23.42,23.33,23.33,124873.0,20.8512,20.8779,20.7977,20.7977,124873.0
2019-06-26 13:20:00,23.33,23.35,23.3,23.33,37499.0,20.7977,20.8155,20.771,20.7977,37499.0
2019-06-26 13:25:00,23.34,23.35,23.31,23.32,32153.0,20.8066,20.8155,20.7799,20.7888,32153.0
2019-06-26 13:30:00,23.32,23.33,23.28,23.3,64877.0,20.7888,20.7977,20.7531,20.771,64877.0
2019-06-26 13:35:00,23.31,23.32,23.28,23.31,39623.0,20.7799,20.7888,20.7531,20.7799,39623.0
2019-06-26 13:40:00,23.31,23.31,23.26,23.28,38875.0,20.7799,20.7799,20.7353,20.7531,38875.0
2019-06-26 13:45:00,23.28,23.28,23.24,23.25,51926.0,20.7531,20.7531,20.7175,20.7264,51926.0
2019-06-26 13:50:00,23.24,23.25,23.21,23.21,80507.0,20.7175,20.7264,20.6907,20.6907,80507.0
2019-06-26 13:55:00,23.22,23.23,23.15,23.18,94748.0,20.6996,20.7086,20.6372,20.664,94748.0
2019-06-26 14:00:00,23.18,23.23,23.17,23.22,58490.0,20.664,20.7086,20.6551,20.6996,58490.0
2019-06-26 14:05:00,23.22,23.23,23.19,23.21,37146.0,20.6996,20.7086,20.6729,20.6907,37146.0
2019-06-26 14:10:00,23.21,23.28,23.21,23.26,73974.0,20.6907,20.7531,20.6907,20.7353,73974.0
2019-06-26 14:15:00,23.27,23.27,23.24,23.25,67453.0,20.7442,20.7442,20.7175,20.7264,67453.0
2019-06-26 14:20:00,23.25,23.26,23.23,23.25,52188.0,20.7264,20.7353,20.7086,20.7264,52188.0
2019-06-26 14:25:00,23.26,23.26,23.21,23.25,86808.0,20.7353,20.7353,20.6907,20.7264,86808.0
2019-06-26 14:30:00,23.25,23.27,23.22,23.23,175620.0,20.7264,20.7442,20.6996,20.7086,175620.0
2019-06-26 14:35:00,23.24,23.26,23.22,23.25,69791.0,20.7175,20.7353,20.6996,20.7264,69791.0
2019-06-26 14:40:00,23.25,23.26,23.23,23.26,85772.0,20.7264,20.7353,20.7086,20.7353,85772.0
2019-06-26 14:45:00,23.26,23.26,23.19,23.2,76237.0,20.7353,20.7353,20.6729,20.6818,76237.0
2019-06-26 14:50:00,23.21,23.23,23.18,23.19,65540.0,20.6907,20.7086,20.664,20.6729,65540.0
2019-06-26 14:55:00,23.2,23.22,23.19,23.2,104988.0,20.6818,20.6996,20.6729,20.6818,104988.0
2019-06-26 15:00:00,23.2,23.23,23.18,23.2,101111.0,20.6818,20.7086,20.664,20.6818,101111.0
2019-06-26 15:05:00,23.2,23.2,23.15,23.17,85074.0,20.6818,20.6818,20.6372,20.6551,85074.0
2019-06-26 15:10:00,23.17,23.2,23.17,23.19,59750.0,20.6551,20.6818,20.6551,20.6729,59750.0
2019-06-26 15:15:00,23.18,23.2,23.15,23.17,94388.0,20.664,20.6818,20.6372,20.6551,94388.0
2019-06-26 15:20:00,23.17,23.22,23.16,23.2,144364.0,20.6551,20.6996,20.6462,20.6818,144364.0
2019-06-26 15:25:00,23.21,23.23,23.19,23.21,88742.0,20.6907,20.7086,20.6729,20.6907,88742.0
2019-06-26 15:30:00,23.2,23.23,23.2,23.21,103677.0,20.6818,20.7086,20.6818,20.6907,103677.0
2019-06-26 15:35:00,23.2,23.21,23.16,23.17,127334.0,20.6818,20.6907,20.6462,20.6551,127334.0
2019-06-26 15:40:00,23.16,23.18,23.15,23.15,226446.0,20.6462,20.664,20.6372,20.6372,226446.0
2019-06-26 15:45:00,23.16,23.18,23.12,23.17,226697.0,20.6462,20.664,20.6105,20.6551,226697.0
2019-06-26 15:50:00,23.16,23.2,23.12,23.18,494300.0,20.6462,20.6818,20.6105,20.664,494300.0
2019-06-26 15:55:00,23.18,23.22,23.14,23.2,1212417.0,20.664,20.6996,20.6283,20.6818,1212417.0
2019-06-27 09:30:00,23.2,23.23,23.07,23.12,224859.0,20.6818,20.7086,20.5659,20.6105,224859.0
2019-06-27 09:35:00,23.12,23.24,23.09,23.13,69740.0,20.6105,20.7175,20.5838,20.6194,69740.0
2019-06-27 09:40:00,23.13,23.18,23.06,23.06,100540.0,20.6194,20.664,20.557,20.557,100540.0
2019-06-27 09:45:00,23.06,23.13,23.0,23.12,102235.0,20.557,20.6194,20.5035,20.6105,102235.0
2019-06-27 09:50:00,23.12,23.19,23.12,23.13,78598.0,20.6105,20.6729,20.6105,20.6194,78598.0
2019-06-27 09:55:00,23.13,23.18,23.08,23.08,46950.0,20.6194,20.664,20.5748,20.5748,46950.0
2019-06-27 10:00:00,23.08,23.12,23.02,23.04,73406.0,20.5748,20.6105,20.5214,20.5392,73406.0
2019-06-27 10:05:00,23.04,23.19,23.04,23.17,95659.0,20.5392,20.6729,20.5392,20.6551,95659.0
2019-06-27 10:10:00,23.17,23.2,23.14,23.15,90067.0,20.6551,20.6818,20.6283,20.6372,90067.0
2019-06-27 10:15:00,23.14,23.2,23.13,23.19,54310.0,20.6283,20.6818,20.6194,20.6729,54310.0
2019-06-27 10:20:00,23.19,23.25,23.18,23.25,81195.0,20.6729,20.7264,20.664,20.7264,81195.0
2019-06-27 10:25:00,23.25,23.29,23.21,23.22,59020.0,20.7264,20.762,20.6907,20.6996,59020.0
2019-06-27 10:30:00,23.23,23.25,23.17,23.17,74912.0,20.7086,20.7264,20.6551,20.6551,74912.0
2019-06-27 10:35:00,23.17,23.24,23.17,23.21,48870.0,20.6551,20.7175,20.6551,20.6907,48870.0
2019-06-27 10:40:00,23.2,23.24,23.19,23.23,35140.0,20.6818,20.7175,20.6729,20.7086,35140.0
2019-06-27 10:45:00,23.24,23.26,23.19,23.21,33847.0,20.7175,20.7353,20.6729,20.6907,33847.0
2019-06-27 10:50:00,23.22,23.32,23.21,23.29,85165.0,20.6996,20.7888,20.6907,20.762,85165.0
2019-06-27 10:55:00,23.3,23.33,23.27,23.3,70757.0,20.771,20.7977,20.7442,20.771,70757.0
2019-06-27 11:00:00,23.31,23.33,23.29,23.33,34878.0,20.7799,20.7977,20.762,20.7977,34878.0
2019-06-27 11:05:00,23.32,23.33,23.27,23.28,55726.0,20.7888,20.7977,20.7442,20.7531,55726.0
2019-06-27 11:10:00,23.28,23.3,23.23,23.27,53211.0,20.7531,20.771,20.7086,20.7442,53211.0
2019-06-27 11:15:00,23.27,23.27,23.15,23.18,99113.0,20.7442,20.7442,20.6372,20.664,99113.0
2019-06-27 11:20:00,23.19,23.21,23.06,23.09,166033.0,20.6729,20.6907,20.557,20.5838,166033.0
2019-06-27 11:25:00,23.08,23.12,23.08,23.11,87117.0,20.5748,20.6105,20.5748,20.6016,87117.0
2019-06-27 11:30:00,23.11,23.11,23.05,23.06,110029.0,20.6016,20.6016,20.5481,20.557,110029.0
2019-06-27 11:35:00,23.07,23.08,23.0,23.0,100502.0,20.5659,20.5748,20.5035,20.5035,100502.0
2019-06-27 11:40:00,23.01,23.04,22.99,23.04,92455.0,20.5124,20.5392,20.4946,20.5392,92455.0
2019-06-27 11:45:00,23.04,23.06,22.98,22.99,49111.0,20.5392,20.557,20.4857,20.4946,49111.0
2019-06-27 11:50:00,23.0,23.01,22.93,22.94,132969.0,20.5035,20.5124,20.4411,20.45,132969.0
2019-06-27 11:55:00,22.94,22.94,22.88,22.91,185570.0,20.45,20.45,20.3965,20.4233,185570.0
2019-06-27 12:00:00,22.92,22.97,22.89,22.9,85137.0,20.4322,20.4768,20.4055,20.4144,85137.0
2019-06-27 12:05:00,22.91,22.94,22.89,22.93,53974.0,20.4233,20.45,20.4055,20.4411,53974.0
2019-06-27 12:10:00,22.93,22.95,22.89,22.92,92032.0,20.4411,20.459,20.4055,20.4322,92032.0
2019-06-27 12:15:00,22.92,22.93,22.89,22.89,104563.0,20.4322,20.4411,20.4055,20.4055,104563.0
2019-06-27 12:20:00,22.89,22.95,22.88,22.94,78642.0,20.4055,20.459,20.3965,20.45,78642.0
2019-06-27 12:25:00,22.94,23.03,22.94,23.02,71670.0,20.45,20.5303,20.45,20.5214,71670.0
2019-06-27 12:30:00,23.02,23.03,22.98,23.0,42043.0,20.5214,20.5303,20.4857,20.5035,42043.0
2019-06-27 12:35:00,23.01,23.01,22.99,23.0,20884.0,20.5124,20.5124,20.4946,20.5035,20884.0
2019-06-27 12:40:00,23.0,23.0,22.97,22.98,53670.0,20.5035,20.5035,20.4768,20.4857,53670.0
2019-06-27 12:45:00,22.98,23.0,22.97,23.0,22507.0,20.4857,20.5035,20.4768,20.5035,22507.0
2019-06-27 12:50:00,23.0,23.03,22.99,23.0,32485.0,20.5035,20.5303,20.4946,20.5035,32485.0
2019-06-27 12:55:00,23.0,23.02,22.98,23.0,81989.0,20.5035,20.5214,20.4857,20.5035,81989.0
2019-06-27 13:00:00,23.0,23.03,23.0,23.03,31481.0,20.5035,20.5303,20.5035,20.5303,31481.0
2019-06-27 13:05:00,23.03,23.06,23.02,23.05,97460.0,20.5303,20.557,20.5214,20.5481,97460.0
2019-06-27 13:10:00,23.05,23.06,23.01,23.01,45391.0,20.5481,20.557,20.5124,20.5124,45391.0
2019-06-27 13:15:00,23.02,23.04,23.01,23.03,31444.0,20.5214,20.5392,20.5124,20.5303,31444.0
2019-06-27 13:20:00,23.02,23.05,23.01,23.05,37144.0,20.5214,20.5481,20.5124,20.5481,37144.0
2019-06-27 13:25:00,23.06,23.07,23.02,23.04,44498.0,20.557,20.5659,20.5214,20.5392,44498.0
2019-06-27 13:30:00,23.04,23.04,23.02,23.03,24319.0,20.5392,20.5392,20.5214,20.5303,24319.0
2019-06-27 13:35:00,23.03,23.04,22.95,22.96,136683.0,20.5303,20.5392,20.459,20.4679,136683.0
2019-06-27 13:40:00,22.97,22.98,22.93,22.97,73338.0,20.4768,20.4857,20.4411,20.4768,73338.0
2019-06-27 13:45:00,22.97,23.0,22.96,22.98,51470.0,20.4768,20.5035,20.4679,20.4857,51470.0
2019-06-27 13:50:00,22.98,23.02,22.98,23.0,64382.0,20.4857,20.5214,20.4857,20.5035,64382.0
2019-06-27 13:55:00,22.99,23.01,22.99,23.0,58070.0,20.4946,20.5124,20.4946,20.5035,58070.0
2019-06-27 14:00:00,23.0,23.02,22.99,23.0,70243.0,20.5035,20.5214,20.4946,20.5035,70243.0
2019-06-27 14:05:00,23.0,23.01,22.98,22.99,49730.0,20.5035,20.5124,20.4857,20.4946,49730.0
2019-06-27 14:10:00,22.98,23.0,22.98,22.99,32120.0,20.4857,20.5035,20.4857,20.4946,32120.0
2019-06-27 14:15:00,22.99,23.04,22.98,23.04,59813.0,20.4946,20.5392,20.4857,20.5392,59813.0
2019-06-27 14:20:00,23.04,23.04,22.99,23.01,36137.0,20.5392,20.5392,20.4946,20.5124,36137.0
2019-06-27 14:25:00,23.02,23.03,23.0,23.0,28842.0,20.5214,20.5303,20.5035,20.5035,28842.0
2019-06-27 14:30:00,23.0,23.02,22.97,22.98,44071.0,20.5035,20.5214,20.4768,20.4857,44071.0
2019-06-27 14:35:00,22.98,22.98,22.89,22.89,85412.0,20.4857,20.4857,20.4055,20.4055,85412.0
2019-06-27 14:40:00,22.89,22.9,22.84,22.89,106096.0,20.4055,20.4144,20.3609,20.4055,106096.0
2019-06-27 14:45:00,22.89,22.89,22.83,22.84,82573.0,20.4055,20.4055,20.352,20.3609,82573.0
2019-06-27 14:50:00,22.83,22.84,22.81,22.81,61910.0,20.352,20.3609,20.3341,20.3341,61910.0
2019-06-27 14:55:00,22.82,22.84,22.81,22.83,106488.0,20.3431,20.3609,20.3341,20.352,106488.0
2019-06-27 15:00:00,22.83,22.86,22.82,22.84,50828.0,20.352,20.3787,20.3431,20.3609,50828.0
2019-06-27 15:05:00,22.83,22.86,22.82,22.83,44735.0,20.352,20.3787,20.3431,20.352,44735.0
2019-06-27 15:10:00,22.83,22.85,22.81,22.81,107460.0,20.352,20.3698,20.3341,20.3341,107460.0
2019-06-27 15:15:00,22.81,22.82,22.78,22.78,81254.0,20.3341,20.3431,20.3074,20.3074,81254.0
2019-06-27 15:20:00,22.79,22.79,22.76,22.77,45040.0,20.3163,20.3163,20.2896,20.2985,45040.0
2019-06-27 15:25:00,22.76,22.79,22.74,22.75,163731.0,20.2896,20.3163,20.2717,20.2807,163731.0
2019-06-27 15:30:00,22.75,22.76,22.73,22.74,140860.0,20.2807,20.2896,20.2628,20.2717,140860.0
2019-06-27 15:35:00,22.74,22.75,22.69,22.73,230673.0,20.2717,20.2807,20.2272,20.2628,230673.0
2019-06-27 15:40:00,22.73,22.74,22.72,22.73,116956.0,20.2628,20.2717,20.2539,20.2628,116956.0
2019-06-27 15:45:00,22.73,22.75,22.71,22.74,153965.0,20.2628,20.2807,20.245,20.2717,153965.0
2019-06-27 15:50:00,22.74,22.8,22.74,22.76,255500.0,20.2717,20.3252,20.2717,20.2896,255500.0
2019-06-27 15:55:00,22.76,22.77,22.71,22.72,620476.0,20.2896,20.2985,20.245,20.2539,620476.0
2019-06-28 09:30:00,22.83,23.01,22.72,22.9,556282.0,20.352,20.5124,20.2539,20.4144,556282.0
2019-06-28 09:35:00,22.9,23.13,22.9,23.09,154792.0,20.4144,20.6194,20.4144,20.5838,154792.0
2019-06-28 09:40:00,23.09,23.16,22.96,23.0,344760.0,20.5838,20.6462,20.4679,20.5035,344760.0
2019-06-28 09:45:00,23.0,23.0,22.83,22.87,149544.0,20.5035,20.5035,20.352,20.3876,149544.0
2019-06-28 09:50:00,22.87,22.92,22.82,22.88,73779.0,20.3876,20.4322,20.3431,20.3965,73779.0
2019-06-28 09:55:00,22.89,22.93,22.84,22.92,46572.0,20.4055,20.4411,20.3609,20.4322,46572.0
2019-06-28 10:00:00,22.92,22.95,22.83,22.84,59543.0,20.4322,20.459,20.352,20.3609,59543.0
2019-06-28 10:05:00,22.85,22.87,22.78,22.79,155768.0,20.3698,20.3876,20.3074,20.3163,155768.0
2019-06-28 10:10:00,22.78,22.81,22.73,22.77,105647.0,20.3074,20.3341,20.2628,20.2985,105647.0
2019-06-28 10:15:00,22.77,22.78,22.71,22.74,81853.0,20.2985,20.3074,20.245,20.2717,81853.0
2019-06-28 10:20:00,22.74,22.76,22.71,22.75,51832.0,20.2717,20.2896,20.245,20.2807,51832.0
2019-06-28 10:25:00,22.76,22.76,22.67,22.69,130364.0,20.2896,20.2896,20.2093,20.2272,130364.0
2019-06-28 10:30:00,22.69,22.73,22.66,22.67,58448.0,20.2272,20.2628,20.2004,20.2093,58448.0
2019-06-28 10:35:00,22.67,22.68,22.63,22.64,57630.0,20.2093,20.2183,20.1737,20.1826,57630.0
2019-06-28 10:40:00,22.63,22.64,22.59,22.61,116418.0,20.1737,20.1826,20.138,20.1559,116418.0
2019-06-28 10:45:00,22.62,22.66,22.59,22.66,119728.0,20.1648,20.2004,20.138,20.2004,119728.0
2019-06-28 10:50:00,22.66,22.7,22.65,22.68,143263.0,20.2004,20.2361,20.1915,20.2183,143263.0
2019-06-28 10:55:00,22.68,22.7,22.65,22.7,83192.0,20.2183,20.2361,20.1915,20.2361,83192.0
2019-06-28 11:00:00,22.69,22.7,22.67,22.68,61185.0,20.2272,20.2361,20.2093,20.2183,61185.0
2019-06-28 11:05:00,22.68,22.7,22.67,22.69,48755.0,20.2183,20.2361,20.2093,20.2272,48755.0
2019-06-28 11:10:00,22.68,22.73,22.67,22.71,83265.0,20.2183,20.2628,20.2093,20.245,83265.0
2019-06-28 11:15:00,22.71,22.71,22.66,22.68,52259.0,20.245,20.245,20.2004,20.2183,52259.0
2019-06-28 11:20:00,22.68,22.7,22.66,22.66,59995.0,20.2183,20.2361,20.2004,20.2004,59995.0
2019-06-28 11:25:00,22.67,22.69,22.64,22.67,82597.0,20.2093,20.2272,20.1826,20.2093,82597.0
2019-06-28 11:30:00,22.66,22.69,22.64,22.68,111330.0,20.2004,20.2272,20.1826,20.2183,111330.0
2019-06-28 11:35:00,22.68,22.73,22.68,22.69,74275.0,20.2183,20.2628,20.2183,20.2272,74275.0
2019-06-28 11:40:00,22.69,22.71,22.64,22.67,129482.0,20.2272,20.245,20.1826,20.2093,129482.0
2019-06-28 11:45:00,22.67,22.69,22.66,22.68,61946.0,20.2093,20.2272,20.2004,20.2183,61946.0
2019-06-28 11:50:00,22.68,22.72,22.68,22.7,70509.0,20.2183,20.2539,20.2183,20.2361,70509.0
2019-06-28 11:55:00,22.71,22.75,22.7,22.75,66949.0,20.245,20.2807,20.2361,20.2807,66949.0
2019-06-28 12:00:00,22.74,22.79,22.74,22.76,120294.0,20.2717,20.3163,20.2717,20.2896,120294.0
2019-06-28 12:05:00,22.76,22.77,22.71,22.72,153024.0,20.2896,20.2985,20.245,20.2539,153024.0
2019-06-28 12:10:00,22.72,22.74,22.71,22.74,46645.0,20.2539,20.2717,20.245,20.2717,46645.0
2019-06-28 12:15:00,22.73,22.75,22.72,22.73,78455.0,20.2628,20.2807,20.2539,20.2628,78455.0
2019-06-28 12:20:00,22.72,22.75,22.71,22.74,85602.0,20.2539,20.2807,20.245,20.2717,85602.0
2019-06-28 12:25:00,22.74,22.75,22.72,22.73,107295.0,20.2717,20.2807,20.2539,20.2628,107295.0
2019-06-28 12:30:00,22.73,22.74,22.71,22.74,43157.0,20.2628,20.2717,20.245,20.2717,43157.0
2019-06-28 12:35:00,22.73,22.78,22.73,22.77,99495.0,20.2628,20.3074,20.2628,20.2985,99495.0
2019-06-28 12:40:00,22.76,22.77,22.73,22.75,56666.0,20.2896,20.2985,20.2628,20.2807,56666.0
2019-06-28 12:45:00,22.75,22.77,22.72,22.73,36441.0,20.2807,20.2985,20.2539,20.2628,36441.0
2019-06-28 12:50:00,22.73,22.74,22.72,22.73,24438.0,20.2628,20.2717,20.2539,20.2628,24438.0
2019-06-28 12:55:00,22.72,22.76,22.71,22.76,49967.0,20.2539,20.2896,20.245,20.2896,49967.0
2019-06-28 13:00:00,22.76,22.79,22.74,22.79,53189.0,20.2896,20.3163,20.2717,20.3163,53189.0
2019-06-28 13:05:00,22.79,22.8,22.74,22.77,51756.0,20.3163,20.3252,20.2717,20.2985,51756.0
2019-06-28 13:10:00,22.77,22.81,22.75,22.77,54108.0,20.2985,20.3341,20.2807,20.2985,54108.0
2019-06-28 13:15:00,22.77,22.79,22.75,22.79,56550.0,20.2985,20.3163,20.2807,20.3163,56550.0
2019-06-28 13:20:00,22.79,22.79,22.77,22.79,17254.0,20.3163,20.3163,20.2985,20.3163,17254.0
2019-06-28 13:25:00,22.79,22.8,22.78,22.79,25678.0,20.3163,20.3252,20.3074,20.3163,25678.0
2019-06-28 13:30:00,22.79,22.8,22.78,22.79,32894.0,20.3163,20.3252,20.3074,20.3163,32894.0
2019-06-28 13:35:00,22.78,22.82,22.78,22.82,115528.0,20.3074,20.3431,20.3074,20.3431,115528.0
2019-06-28 13:40:00,22.82,22.83,22.79,22.79,92949.0,20.3431,20.352,20.3163,20.3163,92949.0
2019-06-28 13:45:00,22.8,22.82,22.78,22.82,60030.0,20.3252,20.3431,20.3074,20.3431,60030.0
2019-06-28 13:50:00,22.82,22.85,22.8,22.84,52985.0,20.3431,20.3698,20.3252,20.3609,52985.0
2019-06-28 13:55:00,22.83,22.85,22.8,22.84,54924.0,20.352,20.3698,20.3252,20.3609,54924.0
2019-06-28 14:00:00,22.83,22.85,22.81,22.85,105543.0,20.352,20.3698,20.3341,20.3698,105543.0
2019-06-28 14:05:00,22.85,22.85,22.81,22.83,89597.0,20.3698,20.3698,20.3341,20.352,89597.0
2019-06-28 14:10:00,22.82,22.83,22.8,22.8,60593.0,20.3431,20.352,20.3252,20.3252,60593.0
2019-06-28 14:15:00,22.8,22.85,22.79,22.84,53760.0,20.3252,20.3698,20.3163,20.3609,53760.0
2019-06-28 14:20:00,22.84,22.85,22.82,22.83,99496.0,20.3609,20.3698,20.3431,20.352,99496.0
2019-06-28 14:25:00,22.83,22.83,22.77,22.79,109831.0,20.352,20.352,20.2985,20.3163,109831.0
2019-06-28 14:30:00,22.8,22.81,22.74,22.75,134362.0,20.3252,20.3341,20.2717,20.2807,134362.0
2019-06-28 14:35:00,22.75,22.75,22.68,22.7,264710.0,20.2807,20.2807,20.2183,20.2361,264710.0
2019-06-28 14:40:00,22.71,22.72,22.66,22.71,328539.0,20.245,20.2539,20.2004,20.245,328539.0
2019-06-28 14:45:00,22.71,22.73,22.69,22.71,143839.0,20.245,20.2628,20.2272,20.245,143839.0
2019-06-28 14:50:00,22.72,22.75,22.69,22.7,172716.0,20.2539,20.2807,20.2272,20.2361,172716.0
2019-06-28 14:55:00,22.7,22.7,22.68,22.7,124186.0,20.2361,20.2361,20.2183,20.2361,124186.0
2019-06-28 15:00:00,22.69,22.7,22.68,22.69,101613.0,20.2272,20.2361,20.2183,20.2272,101613.0
2019-06-28 15:05:00,22.69,22.7,22.67,22.7,69295.0,20.2272,20.2361,20.2093,20.2361,69295.0
2019-06-28 15:10:00,22.7,22.75,22.68,22.75,186146.0,20.2361,20.2807,20.2183,20.2807,186146.0
2019-06-28 15:15:00,22.75,22.78,22.73,22.77,134279.0,20.2807,20.3074,20.2628,20.2985,134279.0
2019-06-28 15:20:00,22.78,22.82,22.76,22.8,110314.0,20.3074,20.3431,20.2896,20.3252,110314.0
2019-06-28 15:25:00,22.8,22.81,22.76,22.8,138043.0,20.3252,20.3341,20.2896,20.3252,138043.0
2019-06-28 15:30:00,22.8,22.89,22.79,22.87,142700.0,20.3252,20.4055,20.3163,20.3876,142700.0
2019-06-28 15:35:00,22.86,22.87,22.82,22.87,198203.0,20.3787,20.3876,20.3431,20.3876,198203.0
2019-06-28 15:40:00,22.87,22.88,22.84,22.86,254088.0,20.3876,20.3965,20.3609,20.3787,254088.0
2019-06-28 15:45:00,22.86,22.88,22.85,22.88,203885.0,20.3787,20.3965,20.3698,20.3965,203885.0
2019-06-28 15:50:00,22.88,22.98,22.87,22.93,636209.0,20.3965,20.4857,20.3876,20.4411,636209.0
2019-06-28 15:55:00,22.93,23.04,22.65,22.74,2790032.0,20.4411,20.5392,20.1915,20.2717,2790032.0
2019-07-01 09:30:00,23.26,23.46,23.2,23.34,367576.0,20.7353,20.9136,20.6818,20.8066,367576.0
2019-07-01 09:35:00,23.34,23.45,23.31,23.34,168504.0,20.8066,20.9047,20.7799,20.8066,168504.0
2019-07-01 09:40:00,23.32,23.44,23.31,23.42,188073.0,20.7888,20.8958,20.7799,20.8779,188073.0
2019-07-01 09:45:00,23.43,23.46,23.29,23.38,212900.0,20.8869,20.9136,20.762,20.8423,212900.0
2019-07-01 09:50:00,23.38,23.4,23.3,23.39,159711.0,20.8423,20.8601,20.771,20.8512,159711.0
2019-07-01 09:55:00,23.39,23.44,23.36,23.4,234637.0,20.8512,20.8958,20.8244,20.8601,234637.0
2019-07-01 10:00:00,23.41,23.5,23.4,23.46,139528.0,20.869,20.9493,20.8601,20.9136,139528.0
2019-07-01 10:05:00,23.46,23.5,23.4,23.5,164241.0,20.9136,20.9493,20.8601,20.9493,164241.0
2019-07-01 10:10:00,23.49,23.54,23.45,23.48,233970.0,20.9403,20.9849,20.9047,20.9314,233970.0
2019-07-01 10:15:00,23.5,23.51,23.47,23.51,106804.0,20.9493,20.9582,20.9225,20.9582,106804.0
2019-07-01 10:20:00,23.5,23.52,23.38,23.41,144106.0,20.9493,20.9671,20.8423,20.869,144106.0
2019-07-01 10:25:00,23.41,23.46,23.41,23.44,94640.0,20.869,20.9136,20.869,20.8958,94640.0
2019-07-01 10:30:00,23.43,23.45,23.4,23.4,94990.0,20.8869,20.9047,20.8601,20.8601,94990.0
2019-07-01 10:35:00,23.41,23.42,23.36,23.39,126263.0,20.869,20.8779,20.8244,20.8512,126263.0
2019-07-01 10:40:00,23.39,23.44,23.38,23.42,80711.0,20.8512,20.8958,20.8423,20.8779,80711.0
2019-07-01 10:45:00,23.42,23.45,23.4,23.45,82409.0,20.8779,20.9047,20.8601,20.9047,82409.0
2019-07-01 10:50:00,23.44,23.49,23.44,23.49,138043.0,20.8958,20.9403,20.8958,20.9403,138043.0
2019-07-01 10:55:00,23.49,23.5,23.44,23.46,104221.0,20.9403,20.9493,20.8958,20.9136,104221.0
2019-07-01 11:00:00,23.45,23.5,23.45,23.49,127767.0,20.9047,20.9493,20.9047,20.9403,127767.0
2019-07-01 11:05:00,23.49,23.49,23.44,23.47,107910.0,20.9403,20.9403,20.8958,20.9225,107910.0
2019-07-01 11:10:00,23.47,23.48,23.4,23.4,151284.0,20.9225,20.9314,20.8601,20.8601,151284.0
2019-07-01 11:15:00,23.41,23.41,23.32,23.34,143250.0,20.869,20.869,20.7888,20.8066,143250.0
2019-07-01 11:20:00,23.34,23.39,23.33,23.37,93174.0,20.8066,20.8512,20.7977,20.8334,93174.0
2019-07-01 11:25:00,23.38,23.38,23.29,23.32,251617.0,20.8423,20.8423,20.762,20.7888,251617.0
2019-07-01 11:30:00,23.31,23.35,23.28,23.35,94895.0,20.7799,20.8155,20.7531,20.8155,94895.0
2019-07-01 11:35:00,23.36,23.37,23.31,23.32,89325.0,20.8244,20.8334,20.7799,20.7888,89325.0
2019-07-01 11:40:00,23.32,23.35,23.29,23.3,71328.0,20.7888,20.8155,20.762,20.771,71328.0
2019-07-01 11:45:00,23.3,23.35,23.29,23.31,54210.0,20.771,20.8155,20.762,20.7799,54210.0
2019-07-01 11:50:00,23.32,23.4,23.31,23.39,74925.0,20.7888,20.8601,20.7799,20.8512,74925.0
2019-07-01 11:55:00,23.4,23.41,23.35,23.38,102730.0,20.8601,20.869,20.8155,20.8423,102730.0
2019-07-01 12:00:00,23.37,23.38,23.34,23.36,76014.0,20.8334,20.8423,20.8066,20.8244,76014.0
2019-07-01 12:05:00,23.36,23.39,23.33,23.35,82913.0,20.8244,20.8512,20.7977,20.8155,82913.0
2019-07-01 12:10:00,23.35,23.41,23.33,23.41,87506.0,20.8155,20.869,20.7977,20.869,87506.0
2019-07-01 12:15:00,23.41,23.41,23.36,23.37,74941.0,20.869,20.869,20.8244,20.8334,74941.0
2019-07-01 12:20:00,23.37,23.39,23.35,23.36,69537.0,20.8334,20.8512,20.8155,20.8244,69537.0
2019-07-01 12:25:00,23.36,23.36,23.32,23.33,72663.0,20.8244,20.8244,20.7888,20.7977,72663.0
2019-07-01 12:30:00,23.32,23.37,23.31,23.35,121522.0,20.7888,20.8334,20.7799,20.8155,121522.0
2019-07-01 12:35:00,23.35,23.35,23.28,23.28,87903.0,20.8155,20.8155,20.7531,20.7531,87903.0
2019-07-01 12:40:00,23.29,23.3,23.25,23.25,109900.0,20.762,20.771,20.7264,20.7264,109900.0
2019-07-01 12:45:00,23.26,23.3,23.22,23.29,231192.0,20.7353,20.771,20.6996,20.762,231192.0
2019-07-01 12:50:00,23.29,23.29,23.23,23.25,62163.0,20.762,20.762,20.7086,20.7264,62163.0
2019-07-01 12:55:00,23.25,23.26,23.22,23.24,69026.0,20.7264,20.7353,20.6996,20.7175,69026.0
2019-07-01 13:00:00,23.25,23.26,23.18,23.2,75320.0,20.7264,20.7353,20.664,20.6818,75320.0
2019-07-01 13:05:00,23.19,23.22,23.17,23.21,120828.0,20.6729,20.6996,20.6551,20.6907,120828.0
2019-07-01 13:10:00,23.21,23.22,23.12,23.13,78651.0,20.6907,20.6996,20.6105,20.6194,78651.0
2019-07-01 13:15:00,23.13,23.16,23.12,23.15,115285.0,20.6194,20.6462,20.6105,20.6372,115285.0
2019-07-01 13:20:00,23.15,23.18,23.14,23.14,49605.0,20.6372,20.664,20.6283,20.6283,49605.0
2019-07-01 13:25:00,23.15,23.17,23.13,23.16,59180.0,20.6372,20.6551,20.6194,20.6462,59180.0
2019-07-01 13:30:00,23.16,23.16,23.07,23.08,94350.0,20.6462,20.6462,20.5659,20.5748,94350.0
2019-07-01 13:35:00,23.08,23.11,23.06,23.09,103278.0,20.5748,20.6016,20.557,20.5838,103278.0
2019-07-01 13:40:00,23.09,23.1,23.03,23.04,79788.0,20.5838,20.5927,20.5303,20.5392,79788.0
2019-07-01 13:45:00,23.04,23.04,23.01,23.03,117669.0,20.5392,20.5392,20.5124,20.5303,117669.0
2019-07-01 13:50:00,23.03,23.04,22.98,22.99,115843.0,20.5303,20.5392,20.4857,20.4946,115843.0
2019-07-01 13:55:00,22.99,23.01,22.97,22.98,75934.0,20.4946,20.5124,20.4768,20.4857,75934.0
2019-07-01 14:00:00,22.98,22.99,22.93,22.94,103883.0,20.4857,20.4946,20.4411,20.45,103883.0
2019-07-01 14:05:00,22.94,22.94,22.87,22.89,89948.0,20.45,20.45,20.3876,20.4055,89948.0
2019-07-01 14:10:00,22.89,22.9,22.85,22.89,75478.0,20.4055,20.4144,20.3698,20.4055,75478.0
2019-07-01 14:15:00,22.89,22.91,22.85,22.87,116327.0,20.4055,20.4233,20.3698,20.3876,116327.0
2019-07-01 14:20:00,22.87,22.9,22.85,22.88,87082.0,20.3876,20.4144,20.3698,20.3965,87082.0
2019-07-01 14:25:00,22.88,22.95,22.87,22.93,129935.0,20.3965,20.459,20.3876,20.4411,129935.0
2019-07-01 14:30:00,22.94,22.98,22.93,22.94,86964.0,20.45,20.4857,20.4411,20.45,86964.0
2019-07-01 14:35:00,22.94,22.96,22.93,22.94,69503.0,20.45,20.4679,20.4411,20.45,69503.0
2019-07-01 14:40:00,22.95,22.95,22.87,22.87,141953.0,20.459,20.459,20.3876,20.3876,141953.0
2019-07-01 14:45:00,22.87,22.91,22.86,22.91,167310.0,20.3876,20.4233,20.3787,20.4233,167310.0
2019-07-01 14:50:00,22.91,22.94,22.89,22.93,101204.0,20.4233,20.45,20.4055,20.4411,101204.0
2019-07-01 14:55:00,22.92,22.93,22.88,22.9,64022.0,20.4322,20.4411,20.3965,20.4144,64022.0
2019-07-01 15:00:00,22.9,22.92,22.89,22.91,90690.0,20.4144,20.4322,20.4055,20.4233,90690.0
2019-07-01 15:05:00,22.91,22.95,22.9,22.94,143279.0,20.4233,20.459,20.4144,20.45,143279.0
2019-07-01 15:10:00,22.94,22.99,22.93,22.98,86456.0,20.45,20.4946,20.4411,20.4857,86456.0
2019-07-01 15:15:00,22.98,22.99,22.95,22.98,84899.0,20.4857,20.4946,20.459,20.4857,84899.0
2019-07-01 15:20:00,22.99,23.0,22.94,22.95,120768.0,20.4946,20.5035,20.45,20.459,120768.0
2019-07-01 15:25:00,22.95,22.95,22.89,22.89,173814.0,20.459,20.459,20.4055,20.4055,173814.0
2019-07-01 15:30:00,22.89,22.98,22.89,22.97,226367.0,20.4055,20.4857,20.4055,20.4768,226367.0
2019-07-01 15:35:00,22.97,22.98,22.94,22.96,285174.0,20.4768,20.4857,20.45,20.4679,285174.0
2019-07-01 15:40:00,22.96,22.97,22.91,22.92,123110.0,20.4679,20.4768,20.4233,20.4322,123110.0
2019-07-01 15:45:00,22.92,22.92,22.88,22.89,156880.0,20.4322,20.4322,20.3965,20.4055,156880.0
2019-07-01 15:50:00,22.89,22.94,22.88,22.91,254492.0,20.4055,20.45,20.3965,20.4233,254492.0
2019-07-01 15:55:00,22.91,22.95,22.88,22.95,573470.0,20.4233,20.459,20.3965,20.459,573470.0
2019-07-02 09:30:00,22.83,22.84,22.58,22.6,573088.0,20.352,20.3609,20.1291,20.1469,573088.0
2019-07-02 09:35:00,22.6,22.69,22.53,22.54,140379.0,20.1469,20.2272,20.0845,20.0935,140379.0
2019-07-02 09:40:00,22.53,22.54,22.38,22.45,374931.0,20.0845,20.0935,19.9508,20.0132,374931.0
2019-07-02 09:45:00,22.45,22.54,22.45,22.51,163638.0,20.0132,20.0935,20.0132,20.0667,163638.0
2019-07-02 09:50:00,22.5,22.58,22.45,22.55,174489.0,20.0578,20.1291,20.0132,20.1024,174489.0
2019-07-02 09:55:00,22.55,22.59,22.49,22.5,162689.0,20.1024,20.138,20.0489,20.0578,162689.0
2019-07-02 10:00:00,22.5,22.65,22.48,22.6,116922.0,20.0578,20.1915,20.04,20.1469,116922.0
2019-07-02 10:05:00,22.6,22.69,22.45,22.49,324683.0,20.1469,20.2272,20.0132,20.0489,324683.0
2019-07-02 10:10:00,22.49,22.52,22.44,22.46,147965.0,20.0489,20.0756,20.0043,20.0221,147965.0
2019-07-02 10:15:00,22.47,22.49,22.38,22.43,111315.0,20.0311,20.0489,19.9508,19.9954,111315.0
2019-07-02 10:20:00,22.43,22.44,22.35,22.44,215061.0,19.9954,20.0043,19.9241,20.0043,215061.0
2019-07-02 10:25:00,22.45,22.51,22.4,22.46,182312.0,20.0132,20.0667,19.9686,20.0221,182312.0
2019-07-02 10:30:00,22.46,22.55,22.42,22.51,167953.0,20.0221,20.1024,19.9865,20.0667,167953.0
2019-07-02 10:35:00,22.51,22.53,22.47,22.48,212232.0,20.0667,20.0845,20.0311,20.04,212232.0
2019-07-02 10:40:00,22.48,22.48,22.38,22.44,273605.0,20.04,20.04,19.9508,20.0043,273605.0
2019-07-02 10:45:00,22.44,22.47,22.41,22.43,133918.0,20.0043,20.0311,19.9776,19.9954,133918.0
2019-07-02 10:50:00,22.42,22.43,22.33,22.33,265755.0,19.9865,19.9954,19.9062,19.9062,265755.0
2019-07-02 10:55:00,22.33,22.4,22.27,22.4,178198.0,19.9062,19.9686,19.8528,19.9686,178198.0
2019-07-02 11:00:00,22.4,22.47,22.39,22.44,124731.0,19.9686,20.0311,19.9597,20.0043,124731.0
2019-07-02 11:05:00,22.44,22.46,22.4,22.42,134702.0,20.0043,20.0221,19.9686,19.9865,134702.0
2019-07-02 11:10:00,22.42,22.43,22.37,22.38,219129.0,19.9865,19.9954,19.9419,19.9508,219129.0
2019-07-02 11:15:00,22.37,22.39,22.31,22.37,214909.0,19.9419,19.9597,19.8884,19.9419,214909.0
2019-07-02 11:20:00,22.38,22.41,22.36,22.39,169646.0,19.9508,19.9776,19.933,19.9597,169646.0
2019-07-02 11:25:00,22.39,22.43,22.38,22.39,152887.0,19.9597,19.9954,19.9508,19.9597,152887.0
2019-07-02 11:30:00,22.39,22.4,22.31,22.33,200593.0,19.9597,19.9686,19.8884,19.9062,200593.0
2019-07-02 11:35:00,22.33,22.34,22.23,22.23,300556.0,19.9062,19.9152,19.8171,19.8171,300556.0
2019-07-02 11:40:00,22.24,22.3,22.22,22.22,375117.0,19.826,19.8795,19.8082,19.8082,375117.0
2019-07-02 11:45:00,22.22,22.26,22.21,22.24,180506.0,19.8082,19.8438,19.7993,19.826,180506.0
2019-07-02 11:50:00,22.23,22.31,22.22,22.31,118167.0,19.8171,19.8884,19.8082,19.8884,118167.0
2019-07-02 11:55:00,22.3,22.34,22.3,22.33,81873.0,19.8795,19.9152,19.8795,19.9062,81873.0
2019-07-02 12:00:00,22.33,22.34,22.29,22.3,104639.0,19.9062,19.9152,19.8706,19.8795,104639.0
2019-07-02 12:05:00,22.3,22.39,22.28,22.37,69843.0,19.8795,19.9597,19.8617,19.9419,69843.0
2019-07-02 12:10:00,22.37,22.42,22.36,22.4,66721.0,19.9419,19.9865,19.933,19.9686,66721.0
2019-07-02 12:15:00,22.39,22.42,22.36,22.39,44912.0,19.9597,19.9865,19.933,19.9597,44912.0
2019-07-02 12:20:00,22.39,22.4,22.36,22.38,41094.0,19.9597,19.9686,19.933,19.9508,41094.0
2019-07-02 12:25:00,22.38,22.38,22.31,22.33,94758.0,19.9508,19.9508,19.8884,19.9062,94758.0
2019-07-02 12:30:00,22.33,22.37,22.31,22.36,201791.0,19.9062,19.9419,19.8884,19.933,201791.0
2019-07-02 12:35:00,22.37,22.42,22.36,22.41,66625.0,19.9419,19.9865,19.933,19.9776,66625.0
2019-07-02 12:40:00,22.4,22.42,22.37,22.39,122018.0,19.9686,19.9865,19.9419,19.9597,122018.0
2019-07-02 12:45:00,22.4,22.41,22.39,22.41,34197.0,19.9686,19.9776,19.9597,19.9776,34197.0
2019-07-02 12:50:00,22.41,22.42,22.39,22.41,47539.0,19.9776,19.9865,19.9597,19.9776,47539.0
2019-07-02 12:55:00,22.41,22.46,22.39,22.46,98626.0,19.9776,20.0221,19.9597,20.0221,98626.0
2019-07-02 13:00:00,22.45,22.47,22.44,22.46,81611.0,20.0132,20.0311,20.0043,20.0221,81611.0
2019-07-02 13:05:00,22.47,22.48,22.45,22.46,72986.0,20.0311,20.04,20.0132,20.0221,72986.0
2019-07-02 13:10:00,22.46,22.48,22.43,22.46,100626.0,20.0221,20.04,19.9954,20.0221,100626.0
2019-07-02 13:15:00,22.46,22.48,22.44,22.46,84713.0,20.0221,20.04,20.0043,20.0221,84713.0
2019-07-02 13:20:00,22.46,22.51,22.46,22.5,106862.0,20.0221,20.0667,20.0221,20.0578,106862.0
2019-07-02 13:25:00,22.5,22.5,22.48,22.49,56144.0,20.0578,20.0578,20.04,20.0489,56144.0
2019-07-02 13:30:00,22.5,22.53,22.49,22.53,108101.0,20.0578,20.0845,20.0489,20.0845,108101.0
2019-07-02 13:35:00,22.53,22.59,22.53,22.57,90816.0,20.0845,20.138,20.0845,20.1202,90816.0
2019-07-02 13:40:00,22.56,22.56,22.52,22.55,71969.0,20.1113,20.1113,20.0756,20.1024,71969.0
2019-07-02 13:45:00,22.56,22.56,22.53,22.54,52600.0,20.1113,20.1113,20.0845,20.0935,52600.0
2019-07-02 13:50:00,22.55,22.55,22.52,22.52,75887.0,20.1024,20.1024,20.0756,20.0756,75887.0
2019-07-02 13:55:00,22.52,22.53,22.47,22.51,122208.0,20.0756,20.0845,20.0311,20.0667,122208.0
2019-07-02 14:00:00,22.51,22.52,22.48,22.5,89717.0,20.0667,20.0756,20.04,20.0578,89717.0
2019-07-02 14:05:00,22.49,22.51,22.47,22.49,117584.0,20.0489,20.0667,20.0311,20.0489,117584.0
2019-07-02 14:10:00,22.49,22.5,22.46,22.48,147516.0,20.0489,20.0578,20.0221,20.04,147516.0
2019-07-02 14:15:00,22.47,22.49,22.45,22.46,158883.0,20.0311,20.0489,20.0132,20.0221,158883.0
2019-07-02 14:20:00,22.46,22.47,22.41,22.46,169190.0,20.0221,20.0311,19.9776,20.0221,169190.0
2019-07-02 14:25:00,22.46,22.48,22.44,22.46,139735.0,20.0221,20.04,20.0043,20.0221,139735.0
2019-07-02 14:30:00,22.46,22.48,22.43,22.44,112662.0,20.0221,20.04,19.9954,20.0043,112662.0
2019-07-02 14:35:00,22.44,22.46,22.42,22.44,165414.0,20.0043,20.0221,19.9865,20.0043,165414.0
2019-07-02 14:40:00,22.44,22.46,22.42,22.46,93151.0,20.0043,20.0221,19.9865,20.0221,93151.0
2019-07-02 14:45:00,22.46,22.5,22.46,22.47,127017.0,20.0221,20.0578,20.0221,20.0311,127017.0
2019-07-02 14:50:00,22.47,22.48,22.42,22.45,128069.0,20.0311,20.04,19.9865,20.0132,128069.0
2019-07-02 14:55:00,22.46,22.49,22.45,22.47,58695.0,20.0221,20.0489,20.0132,20.0311,58695.0
2019-07-02 15:00:00,22.47,22.53,22.46,22.52,126227.0,20.0311,20.0845,20.0221,20.0756,126227.0
2019-07-02 15:05:00,22.52,22.55,22.52,22.53,104759.0,20.0756,20.1024,20.0756,20.0845,104759.0
2019-07-02 15:10:00,22.54,22.56,22.52,22.54,126538.0,20.0935,20.1113,20.0756,20.0935,126538.0
2019-07-02 15:15:00,22.55,22.57,22.54,22.55,100851.0,20.1024,20.1202,20.0935,20.1024,100851.0
2019-07-02 15:20:00,22.55,22.56,22.51,22.53,129342.0,20.1024,20.1113,20.0667,20.0845,129342.0
2019-07-02 15:25:00,22.53,22.54,22.51,22.52,152459.0,20.0845,20.0935,20.0667,20.0756,152459.0
2019-07-02 15:30:00,22.51,22.56,22.5,22.53,187703.0,20.0667,20.1113,20.0578,20.0845,187703.0
2019-07-02 15:35:00,22.53,22.55,22.52,22.55,164578.0,20.0845,20.1024,20.0756,20.1024,164578.0
2019-07-02 15:40:00,22.55,22.57,22.53,22.54,229215.0,20.1024,20.1202,20.0845,20.0935,229215.0
2019-07-02 15:45:00,22.54,22.58,22.53,22.56,223679.0,20.0935,20.1291,20.0845,20.1113,223679.0
2019-07-02 15:50:00,22.57,22.62,22.56,22.61,343524.0,20.1202,20.1648,20.1113,20.1559,343524.0
2019-07-02 15:55:00,22.61,22.66,22.59,22.65,879516.0,20.1559,20.2004,20.138,20.1915,879516.0
2019-07-03 09:30:00,22.64,22.69,22.47,22.51,308779.0,20.1826,20.2272,20.0311,20.0667,308779.0
2019-07-03 09:35:00,22.51,22.55,22.46,22.55,182074.0,20.0667,20.1024,20.0221,20.1024,182074.0
2019-07-03 09:40:00,22.55,22.57,22.49,22.5,94705.0,20.1024,20.1202,20.0489,20.0578,94705.0
2019-07-03 09:45:00,22.5,22.53,22.46,22.51,138974.0,20.0578,20.0845,20.0221,20.0667,138974.0
2019-07-03 09:50:00,22.5,22.55,22.48,22.52,91371.0,20.0578,20.1024,20.04,20.0756,91371.0
2019-07-03 09:55:00,22.53,22.61,22.52,22.57,104527.0,20.0845,20.1559,20.0756,20.1202,104527.0
2019-07-03 10:00:00,22.57,22.6,22.53,22.57,122006.0,20.1202,20.1469,20.0845,20.1202,122006.0
2019-07-03 10:05:00,22.56,22.6,22.53,22.59,111725.0,20.1113,20.1469,20.0845,20.138,111725.0
2019-07-03 10:10:00,22.58,22.59,22.54,22.58,92145.0,20.1291,20.138,20.0935,20.1291,92145.0
2019-07-03 10:15:00,22.58,22.66,22.56,22.65,72872.0,20.1291,20.2004,20.1113,20.1915,72872.0
2019-07-03 10:20:00,22.65,22.65,22.6,22.64,111452.0,20.1915,20.1915,20.1469,20.1826,111452.0
2019-07-03 10:25:00,22.63,22.65,22.6,22.62,73543.0,20.1737,20.1915,20.1469,20.1648,73543.0
2019-07-03 10:30:00,22.61,22.61,22.5,22.55,196556.0,20.1559,20.1559,20.0578,20.1024,196556.0
2019-07-03 10:35:00,22.55,22.6,22.54,22.59,137408.0,20.1024,20.1469,20.0935,20.138,137408.0
2019-07-03 10:40:00,22.59,22.68,22.58,22.65,157920.0,20.138,20.2183,20.1291,20.1915,157920.0
2019-07-03 10:45:00,22.64,22.74,22.64,22.74,255690.0,20.1826,20.2717,20.1826,20.2717,255690.0
2019-07-03 10:50:00,22.74,22.77,22.68,22.69,160753.0,20.2717,20.2985,20.2183,20.2272,160753.0
2019-07-03 10:55:00,22.68,22.69,22.56,22.58,117374.0,20.2183,20.2272,20.1113,20.1291,117374.0
2019-07-03 11:00:00,22.59,22.61,22.56,22.59,93617.0,20.138,20.1559,20.1113,20.138,93617.0
2019-07-03 11:05:00,22.59,22.63,22.57,22.61,109416.0,20.138,20.1737,20.1202,20.1559,109416.0
2019-07-03 11:10:00,22.6,22.61,22.56,22.58,122016.0,20.1469,20.1559,20.1113,20.1291,122016.0
2019-07-03 11:15:00,22.59,22.65,22.58,22.64,81406.0,20.138,20.1915,20.1291,20.1826,81406.0
2019-07-03 11:20:00,22.64,22.71,22.63,22.69,94222.0,20.1826,20.245,20.1737,20.2272,94222.0
2019-07-03 11:25:00,22.69,22.72,22.66,22.68,140969.0,20.2272,20.2539,20.2004,20.2183,140969.0
2019-07-03 11:30:00,22.68,22.72,22.68,22.7,73597.0,20.2183,20.2539,20.2183,20.2361,73597.0
2019-07-03 11:35:00,22.71,22.76,22.7,22.73,87840.0,20.245,20.2896,20.2361,20.2628,87840.0
2019-07-03 11:40:00,22.72,22.73,22.71,22.72,45993.0,20.2539,20.2628,20.245,20.2539,45993.0
2019-07-03 11:45:00,22.73,22.75,22.7,22.74,54408.0,20.2628,20.2807,20.2361,20.2717,54408.0
2019-07-03 11:50:00,22.75,22.77,22.73,22.74,227332.0,20.2807,20.2985,20.2628,20.2717,227332.0
2019-07-03 11:55:00,22.74,22.76,22.72,22.74,70411.0,20.2717,20.2896,20.2539,20.2717,70411.0
2019-07-03 12:00:00,22.73,22.75,22.72,22.74,129260.0,20.2628,20.2807,20.2539,20.2717,129260.0
2019-07-03 12:05:00,22.74,22.75,22.69,22.71,85209.0,20.2717,20.2807,20.2272,20.245,85209.0
2019-07-03 12:10:00,22.71,22.75,22.7,22.71,73475.0,20.245,20.2807,20.2361,20.245,73475.0
2019-07-03 12:15:00,22.72,22.76,22.71,22.75,60122.0,20.2539,20.2896,20.245,20.2807,60122.0
2019-07-03 12:20:00,22.75,22.77,22.74,22.76,48260.0,20.2807,20.2985,20.2717,20.2896,48260.0
2019-07-03 12:25:00,22.76,22.77,22.7,22.71,82515.0,20.2896,20.2985,20.2361,20.245,82515.0
2019-07-03 12:30:00,22.71,22.79,22.71,22.78,95674.0,20.245,20.3163,20.245,20.3074,95674.0
2019-07-03 12:35:00,22.79,22.8,22.76,22.76,89190.0,20.3163,20.3252,20.2896,20.2896,89190.0
2019-07-03 12:40:00,22.77,22.77,22.74,22.76,81992.0,20.2985,20.2985,20.2717,20.2896,81992.0
2019-07-03 12:45:00,22.75,22.76,22.73,22.75,64387.0,20.2807,20.2896,20.2628,20.2807,64387.0
2019-07-03 12:50:00,22.75,22.79,22.74,22.79,170490.0,20.2807,20.3163,20.2717,20.3163,170490.0
2019-07-03 12:55:00,22.78,22.85,22.78,22.84,440858.0,20.3074,20.3698,20.3074,20.3609,440858.0
2019-07-05 09:30:00,22.66,22.8,22.62,22.69,225057.0,20.2004,20.3252,20.1648,20.2272,225057.0
2019-07-05 09:35:00,22.69,22.76,22.69,22.73,140642.0,20.2272,20.2896,20.2272,20.2628,140642.0
2019-07-05 09:40:00,22.73,22.91,22.71,22.9,133468.0,20.2628,20.4233,20.245,20.4144,133468.0
2019-07-05 09:45:00,22.9,23.03,22.89,23.0,276594.0,20.4144,20.5303,20.4055,20.5035,276594.0
2019-07-05 09:50:00,22.99,23.09,22.93,23.05,229105.0,20.4946,20.5838,20.4411,20.5481,229105.0
2019-07-05 09:55:00,23.05,23.09,22.98,23.05,150915.0,20.5481,20.5838,20.4857,20.5481,150915.0
2019-07-05 10:00:00,23.06,23.08,23.0,23.04,139795.0,20.557,20.5748,20.5035,20.5392,139795.0
2019-07-05 10:05:00,23.04,23.09,23.03,23.03,96847.0,20.5392,20.5838,20.5303,20.5303,96847.0
2019-07-05 10:10:00,23.03,23.07,22.97,22.98,178400.0,20.5303,20.5659,20.4768,20.4857,178400.0
2019-07-05 10:15:00,22.98,23.01,22.96,23.0,88796.0,20.4857,20.5124,20.4679,20.5035,88796.0
2019-07-05 10:20:00,23.0,23.0,22.9,22.91,110392.0,20.5035,20.5035,20.4144,20.4233,110392.0
2019-07-05 10:25:00,22.9,22.91,22.86,22.89,162125.0,20.4144,20.4233,20.3787,20.4055,162125.0
2019-07-05 10:30:00,22.89,22.91,22.87,22.89,93579.0,20.4055,20.4233,20.3876,20.4055,93579.0
2019-07-05 10:35:00,22.89,22.89,22.87,22.87,76003.0,20.4055,20.4055,20.3876,20.3876,76003.0
2019-07-05 10:40:00,22.87,22.91,22.86,22.91,122327.0,20.3876,20.4233,20.3787,20.4233,122327.0
2019-07-05 10:45:00,22.91,22.96,22.88,22.95,80222.0,20.4233,20.4679,20.3965,20.459,80222.0
2019-07-05 10:50:00,22.95,22.98,22.94,22.97,86007.0,20.459,20.4857,20.45,20.4768,86007.0
2019-07-05 10:55:00,22.96,22.97,22.92,22.95,65221.0,20.4679,20.4768,20.4322,20.459,65221.0
2019-07-05 11:00:00,22.95,22.97,22.93,22.97,29333.0,20.459,20.4768,20.4411,20.4768,29333.0
2019-07-05 11:05:00,22.97,22.99,22.95,22.98,79186.0,20.4768,20.4946,20.459,20.4857,79186.0
2019-07-05 11:10:00,22.98,23.03,22.98,22.99,106789.0,20.4857,20.5303,20.4857,20.4946,106789.0
2019-07-05 11:15:00,22.99,23.01,22.94,22.95,65339.0,20.4946,20.5124,20.45,20.459,65339.0
2019-07-05 11:20:00,22.95,22.97,22.93,22.95,40413.0,20.459,20.4768,20.4411,20.459,40413.0
2019-07-05 11:25:00,22.95,22.97,22.88,22.89,63745.0,20.459,20.4768,20.3965,20.4055,63745.0
2019-07-05 11:30:00,22.88,22.91,22.87,22.9,81733.0,20.3965,20.4233,20.3876,20.4144,81733.0
2019-07-05 11:35:00,22.89,22.98,22.89,22.96,96185.0,20.4055,20.4857,20.4055,20.4679,96185.0
2019-07-05 11:40:00,22.97,22.97,22.92,22.93,111222.0,20.4768,20.4768,20.4322,20.4411,111222.0
2019-07-05 11:45:00,22.92,22.93,22.88,22.93,70727.0,20.4322,20.4411,20.3965,20.4411,70727.0
2019-07-05 11:50:00,22.93,22.95,22.91,22.94,67463.0,20.4411,20.459,20.4233,20.45,67463.0
2019-07-05 11:55:00,22.93,22.99,22.93,22.98,63340.0,20.4411,20.4946,20.4411,20.4857,63340.0
2019-07-05 12:00:00,22.98,23.01,22.97,23.01,63322.0,20.4857,20.5124,20.4768,20.5124,63322.0
2019-07-05 12:05:00,23.01,23.01,22.98,22.99,39492.0,20.5124,20.5124,20.4857,20.4946,39492.0
2019-07-05 12:10:00,22.98,23.04,22.98,23.0,72533.0,20.4857,20.5392,20.4857,20.5035,72533.0
2019-07-05 12:15:00,23.01,23.02,22.97,22.98,258388.0,20.5124,20.5214,20.4768,20.4857,258388.0
2019-07-05 12:20:00,22.98,23.02,22.97,23.01,53496.0,20.4857,20.5214,20.4768,20.5124,53496.0
2019-07-05 12:25:00,23.01,23.01,22.98,22.98,45745.0,20.5124,20.5124,20.4857,20.4857,45745.0
2019-07-05 12:30:00,23.0,23.01,22.98,22.99,46179.0,20.5035,20.5124,20.4857,20.4946,46179.0
2019-07-05 12:35:00,23.0,23.0,22.92,22.92,83765.0,20.5035,20.5035,20.4322,20.4322,83765.0
2019-07-05 12:40:00,22.92,22.93,22.85,22.86,65976.0,20.4322,20.4411,20.3698,20.3787,65976.0
2019-07-05 12:45:00,22.86,22.9,22.86,22.89,62626.0,20.3787,20.4144,20.3787,20.4055,62626.0
2019-07-05 12:50:00,22.89,22.91,22.89,22.89,45783.0,20.4055,20.4233,20.4055,20.4055,45783.0
2019-07-05 12:55:00,22.89,22.91,22.89,22.91,47318.0,20.4055,20.4233,20.4055,20.4233,47318.0
2019-07-05 13:00:00,22.91,22.98,22.91,22.98,80851.0,20.4233,20.4857,20.4233,20.4857,80851.0
2019-07-05 13:05:00,22.98,23.01,22.96,23.0,62131.0,20.4857,20.5124,20.4679,20.5035,62131.0
2019-07-05 13:10:00,22.99,23.02,22.99,23.0,124183.0,20.4946,20.5214,20.4946,20.5035,124183.0
2019-07-05 13:15:00,23.01,23.02,22.99,23.01,69125.0,20.5124,20.5214,20.4946,20.5124,69125.0
2019-07-05 13:20:00,23.01,23.01,22.96,22.98,79433.0,20.5124,20.5124,20.4679,20.4857,79433.0
2019-07-05 13:25:00,22.97,22.98,22.95,22.97,52194.0,20.4768,20.4857,20.459,20.4768,52194.0
2019-07-05 13:30:00,22.97,22.98,22.96,22.97,32475.0,20.4768,20.4857,20.4679,20.4768,32475.0
2019-07-05 13:35:00,22.97,22.97,22.91,22.93,104981.0,20.4768,20.4768,20.4233,20.4411,104981.0
2019-07-05 13:40:00,22.93,22.95,22.92,22.94,27438.0,20.4411,20.459,20.4322,20.45,27438.0
2019-07-05 13:45:00,22.94,22.98,22.93,22.96,29973.0,20.45,20.4857,20.4411,20.4679,29973.0
2019-07-05 13:50:00,22.96,22.96,22.93,22.96,27329.0,20.4679,20.4679,20.4411,20.4679,27329.0
2019-07-05 13:55:00,22.96,23.0,22.95,23.0,32638.0,20.4679,20.5035,20.459,20.5035,32638.0
2019-07-05 14:00:00,23.0,23.02,22.97,23.0,97491.0,20.5035,20.5214,20.4768,20.5035,97491.0
2019-07-05 14:05:00,23.0,23.0,22.96,22.98,47031.0,20.5035,20.5035,20.4679,20.4857,47031.0
2019-07-05 14:10:00,22.98,22.99,22.95,22.97,21830.0,20.4857,20.4946,20.459,20.4768,21830.0
2019-07-05 14:15:00,22.97,22.97,22.93,22.94,68514.0,20.4768,20.4768,20.4411,20.45,68514.0
2019-07-05 14:20:00,22.94,22.96,22.93,22.94,41297.0,20.45,20.4679,20.4411,20.45,41297.0
2019-07-05 14:25:00,22.94,22.96,22.92,22.92,73388.0,20.45,20.4679,20.4322,20.4322,73388.0
2019-07-05 14:30:00,22.92,22.95,22.92,22.93,45592.0,20.4322,20.459,20.4322,20.4411,45592.0
2019-07-05 14:35:00,22.93,22.94,22.9,22.92,44785.0,20.4411,20.45,20.4144,20.4322,44785.0
2019-07-05 14:40:00,22.92,22.94,22.91,22.93,39728.0,20.4322,20.45,20.4233,20.4411,39728.0
2019-07-05 14:45:00,22.93,22.97,22.92,22.96,65634.0,20.4411,20.4768,20.4322,20.4679,65634.0
2019-07-05 14:50:00,22.96,22.98,22.94,22.98,32223.0,20.4679,20.4857,20.45,20.4857,32223.0
2019-07-05 14:55:00,22.98,22.98,22.96,22.96,49393.0,20.4857,20.4857,20.4679,20.4679,49393.0
2019-07-05 15:00:00,22.96,22.97,22.94,22.95,69290.0,20.4679,20.4768,20.45,20.459,69290.0
2019-07-05 15:05:00,22.95,22.96,22.93,22.96,32316.0,20.459,20.4679,20.4411,20.4679,32316.0
2019-07-05 15:10:00,22.95,22.98,22.92,22.98,80633.0,20.459,20.4857,20.4322,20.4857,80633.0
2019-07-05 15:15:00,22.98,23.0,22.97,23.0,58175.0,20.4857,20.5035,20.4768,20.5035,58175.0
2019-07-05 15:20:00,23.0,23.0,22.97,22.99,35639.0,20.5035,20.5035,20.4768,20.4946,35639.0
2019-07-05 15:25:00,22.98,22.99,22.95,22.98,58293.0,20.4857,20.4946,20.459,20.4857,58293.0
2019-07-05 15:30:00,22.98,23.0,22.96,22.98,49538.0,20.4857,20.5035,20.4679,20.4857,49538.0
2019-07-05 15:35:00,22.98,22.99,22.95,22.96,71227.0,20.4857,20.4946,20.459,20.4679,71227.0
2019-07-05 15:40:00,22.96,22.99,22.95,22.97,119667.0,20.4679,20.4946,20.459,20.4768,119667.0
2019-07-05 15:45:00,22.97,22.98,22.95,22.96,87238.0,20.4768,20.4857,20.459,20.4679,87238.0
2019-07-05 15:50:00,22.96,23.02,22.96,23.01,232206.0,20.4679,20.5214,20.4679,20.5124,232206.0
2019-07-05 15:55:00,23.01,23.06,23.0,23.04,571001.0,20.5124,20.557,20.5035,20.5392,571001.0
2019-07-08 09:30:00,22.97,22.99,22.83,22.91,155084.0,20.4768,20.4946,20.352,20.4233,155084.0
2019-07-08 09:35:00,22.93,23.02,22.88,22.88,119879.0,20.4411,20.5214,20.3965,20.3965,119879.0
2019-07-08 09:40:00,22.89,23.01,22.86,23.01,119643.0,20.4055,20.5124,20.3787,20.5124,119643.0
2019-07-08 09:45:00,23.0,23.09,22.97,23.06,64637.0,20.5035,20.5838,20.4768,20.557,64637.0
2019-07-08 09:50:00,23.06,23.09,23.02,23.03,86529.0,20.557,20.5838,20.5214,20.5303,86529.0
2019-07-08 09:55:00,23.04,23.12,23.02,23.09,56376.0,20.5392,20.6105,20.5214,20.5838,56376.0
2019-07-08 10:00:00,23.09,23.23,23.09,23.22,100539.0,20.5838,20.7086,20.5838,20.6996,100539.0
2019-07-08 10:05:00,23.23,23.31,23.23,23.31,142109.0,20.7086,20.7799,20.7086,20.7799,142109.0
2019-07-08 10:10:00,23.31,23.42,23.28,23.39,145213.0,20.7799,20.8779,20.7531,20.8512,145213.0
2019-07-08 10:15:00,23.41,23.46,23.39,23.45,395709.0,20.869,20.9136,20.8512,20.9047,395709.0
2019-07-08 10:20:00,23.45,23.48,23.43,23.46,117722.0,20.9047,20.9314,20.8869,20.9136,117722.0
2019-07-08 10:25:00,23.47,23.47,23.38,23.41,161602.0,20.9225,20.9225,20.8423,20.869,161602.0
2019-07-08 10:30:00,23.41,23.42,23.34,23.38,160082.0,20.869,20.8779,20.8066,20.8423,160082.0
2019-07-08 10:35:00,23.38,23.4,23.31,23.36,345559.0,20.8423,20.8601,20.7799,20.8244,345559.0
2019-07-08 10:40:00,23.36,23.4,23.34,23.38,51802.0,20.8244,20.8601,20.8066,20.8423,51802.0
2019-07-08 10:45:00,23.38,23.38,23.33,23.35,88510.0,20.8423,20.8423,20.7977,20.8155,88510.0
2019-07-08 10:50:00,23.35,23.39,23.33,23.34,158770.0,20.8155,20.8512,20.7977,20.8066,158770.0
2019-07-08 10:55:00,23.34,23.38,23.31,23.33,182603.0,20.8066,20.8423,20.7799,20.7977,182603.0
2019-07-08 11:00:00,23.33,23.35,23.3,23.31,74180.0,20.7977,20.8155,20.771,20.7799,74180.0
2019-07-08 11:05:00,23.3,23.34,23.29,23.32,125870.0,20.771,20.8066,20.762,20.7888,125870.0
2019-07-08 11:10:00,23.32,23.35,23.27,23.32,239920.0,20.7888,20.8155,20.7442,20.7888,239920.0
2019-07-08 11:15:00,23.32,23.37,23.31,23.37,104259.0,20.7888,20.8334,20.7799,20.8334,104259.0
2019-07-08 11:20:00,23.37,23.38,23.29,23.29,114097.0,20.8334,20.8423,20.762,20.762,114097.0
2019-07-08 11:25:00,23.3,23.32,23.27,23.27,236062.0,20.771,20.7888,20.7442,20.7442,236062.0
2019-07-08 11:30:00,23.28,23.3,23.26,23.28,126177.0,20.7531,20.771,20.7353,20.7531,126177.0
2019-07-08 11:35:00,23.28,23.31,23.24,23.26,255986.0,20.7531,20.7799,20.7175,20.7353,255986.0
2019-07-08 11:40:00,23.26,23.36,23.25,23.36,92644.0,20.7353,20.8244,20.7264,20.8244,92644.0
2019-07-08 11:45:00,23.36,23.38,23.34,23.38,141344.0,20.8244,20.8423,20.8066,20.8423,141344.0
2019-07-08 11:50:00,23.38,23.46,23.37,23.46,83007.0,20.8423,20.9136,20.8334,20.9136,83007.0
2019-07-08 11:55:00,23.46,23.47,23.42,23.44,115019.0,20.9136,20.9225,20.8779,20.8958,115019.0
2019-07-08 12:00:00,23.44,23.5,23.42,23.44,522311.0,20.8958,20.9493,20.8779,20.8958,522311.0
2019-07-08 12:05:00,23.44,23.47,23.42,23.46,135942.0,20.8958,20.9225,20.8779,20.9136,135942.0
2019-07-08 12:10:00,23.45,23.46,23.39,23.4,91667.0,20.9047,20.9136,20.8512,20.8601,91667.0
2019-07-08 12:15:00,23.39,23.42,23.38,23.39,50378.0,20.8512,20.8779,20.8423,20.8512,50378.0
2019-07-08 12:20:00,23.38,23.4,23.37,23.39,35059.0,20.8423,20.8601,20.8334,20.8512,35059.0
2019-07-08 12:25:00,23.39,23.44,23.38,23.44,67636.0,20.8512,20.8958,20.8423,20.8958,67636.0
2019-07-08 12:30:00,23.43,23.45,23.42,23.45,99641.0,20.8869,20.9047,20.8779,20.9047,99641.0
2019-07-08 12:35:00,23.45,23.46,23.43,23.43,87001.0,20.9047,20.9136,20.8869,20.8869,87001.0
2019-07-08 12:40:00,23.43,23.44,23.4,23.44,86577.0,20.8869,20.8958,20.8601,20.8958,86577.0
2019-07-08 12:45:00,23.44,23.45,23.43,23.44,124021.0,20.8958,20.9047,20.8869,20.8958,124021.0
2019-07-08 12:50:00,23.43,23.45,23.42,23.43,61389.0,20.8869,20.9047,20.8779,20.8869,61389.0
2019-07-08 12:55:00,23.43,23.43,23.41,23.42,43255.0,20.8869,20.8869,20.869,20.8779,43255.0
2019-07-08 13:00:00,23.42,23.46,23.41,23.46,91661.0,20.8779,20.9136,20.869,20.9136,91661.0
2019-07-08 13:05:00,23.46,23.47,23.44,23.45,55268.0,20.9136,20.9225,20.8958,20.9047,55268.0
2019-07-08 13:10:00,23.45,23.48,23.44,23.45,133530.0,20.9047,20.9314,20.8958,20.9047,133530.0
2019-07-08 13:15:00,23.45,23.45,23.38,23.4,89269.0,20.9047,20.9047,20.8423,20.8601,89269.0
2019-07-08 13:20:00,23.41,23.41,23.34,23.4,167139.0,20.869,20.869,20.8066,20.8601,167139.0
2019-07-08 13:25:00,23.4,23.4,23.35,23.36,92753.0,20.8601,20.8601,20.8155,20.8244,92753.0
2019-07-08 13:30:00,23.36,23.36,23.33,23.35,37687.0,20.8244,20.8244,20.7977,20.8155,37687.0
2019-07-08 13:35:00,23.35,23.35,23.32,23.33,56354.0,20.8155,20.8155,20.7888,20.7977,56354.0
2019-07-08 13:40:00,23.33,23.36,23.32,23.34,77140.0,20.7977,20.8244,20.7888,20.8066,77140.0
2019-07-08 13:45:00,23.34,23.38,23.31,23.33,225271.0,20.8066,20.8423,20.7799,20.7977,225271.0
2019-07-08 13:50:00,23.33,23.35,23.33,23.35,36396.0,20.7977,20.8155,20.7977,20.8155,36396.0
2019-07-08 13:55:00,23.34,23.37,23.33,23.37,103133.0,20.8066,20.8334,20.7977,20.8334,103133.0
2019-07-08 14:00:00,23.37,23.37,23.34,23.36,56099.0,20.8334,20.8334,20.8066,20.8244,56099.0
2019-07-08 14:05:00,23.36,23.4,23.34,23.38,105871.0,20.8244,20.8601,20.8066,20.8423,105871.0
2019-07-08 14:10:00,23.38,23.38,23.29,23.3,186809.0,20.8423,20.8423,20.762,20.771,186809.0
2019-07-08 14:15:00,23.3,23.32,23.28,23.32,63359.0,20.771,20.7888,20.7531,20.7888,63359.0
2019-07-08 14:20:00,23.31,23.34,23.31,23.34,57971.0,20.7799,20.8066,20.7799,20.8066,57971.0
2019-07-08 14:25:00,23.34,23.35,23.31,23.33,106307.0,20.8066,20.8155,20.7799,20.7977,106307.0
2019-07-08 14:30:00,23.34,23.36,23.24,23.25,276545.0,20.8066,20.8244,20.7175,20.7264,276545.0
2019-07-08 14:35:00,23.25,23.29,23.23,23.26,183675.0,20.7264,20.762,20.7086,20.7353,183675.0
2019-07-08 14:40:00,23.26,23.27,23.24,23.25,51410.0,20.7353,20.7442,20.7175,20.7264,51410.0
2019-07-08 14:45:00,23.25,23.3,23.25,23.27,105541.0,20.7264,20.771,20.7264,20.7442,105541.0
2019-07-08 14:50:00,23.27,23.28,23.25,23.26,47191.0,20.7442,20.7531,20.7264,20.7353,47191.0
2019-07-08 14:55:00,23.26,23.27,23.24,23.26,54784.0,20.7353,20.7442,20.7175,20.7353,54784.0
2019-07-08 15:00:00,23.25,23.3,23.24,23.26,117743.0,20.7264,20.771,20.7175,20.7353,117743.0
2019-07-08 15:05:00,23.26,23.3,23.25,23.27,129088.0,20.7353,20.771,20.7264,20.7442,129088.0
2019-07-08 15:10:00,23.28,23.31,23.26,23.29,128186.0,20.7531,20.7799,20.7353,20.762,128186.0
2019-07-08 15:15:00,23.3,23.3,23.27,23.29,73763.0,20.771,20.771,20.7442,20.762,73763.0
2019-07-08 15:20:00,23.28,23.28,23.24,23.26,97258.0,20.7531,20.7531,20.7175,20.7353,97258.0
2019-07-08 15:25:00,23.25,23.3,23.25,23.29,343142.0,20.7264,20.771,20.7264,20.762,343142.0
2019-07-08 15:30:00,23.29,23.32,23.26,23.28,394213.0,20.762,20.7888,20.7353,20.7531,394213.0
2019-07-08 15:35:00,23.28,23.29,23.21,23.22,131294.0,20.7531,20.762,20.6907,20.6996,131294.0
2019-07-08 15:40:00,23.23,23.23,23.19,23.21,150771.0,20.7086,20.7086,20.6729,20.6907,150771.0
2019-07-08 15:45:00,23.21,23.21,23.18,23.21,167574.0,20.6907,20.6907,20.664,20.6907,167574.0
2019-07-08 15:50:00,23.2,23.2,23.15,23.18,277682.0,20.6818,20.6818,20.6372,20.664,277682.0
2019-07-08 15:55:00,23.17,23.25,23.17,23.25,577569.0,20.6551,20.7264,20.6551,20.7264,577569.0
2019-07-09 09:30:00,23.21,23.21,22.92,22.92,294057.0,20.6907,20.6907,20.4322,20.4322,294057.0
2019-07-09 09:35:00,22.92,22.94,22.8,22.82,287761.0,20.4322,20.45,20.3252,20.3431,287761.0
2019-07-09 09:40:00,22.82,22.85,22.75,22.83,166554.0,20.3431,20.3698,20.2807,20.352,166554.0
2019-07-09 09:45:00,22.83,22.91,22.81,22.87,102999.0,20.352,20.4233,20.3341,20.3876,102999.0
2019-07-09 09:50:00,22.86,22.93,22.84,22.93,80549.0,20.3787,20.4411,20.3609,20.4411,80549.0
2019-07-09 09:55:00,22.93,23.01,22.92,22.99,115704.0,20.4411,20.5124,20.4322,20.4946,115704.0
2019-07-09 10:00:00,22.98,23.1,22.97,23.04,135733.0,20.4857,20.5927,20.4768,20.5392,135733.0
2019-07-09 10:05:00,23.04,23.08,23.0,23.03,112726.0,20.5392,20.5748,20.5035,20.5303,112726.0
2019-07-09 10:10:00,23.04,23.05,22.99,23.0,65448.0,20.5392,20.5481,20.4946,20.5035,65448.0
2019-07-09 10:15:00,23.0,23.01,22.94,22.98,74637.0,20.5035,20.5124,20.45,20.4857,74637.0
2019-07-09 10:20:00,22.98,23.01,22.96,23.01,76477.0,20.4857,20.5124,20.4679,20.5124,76477.0
2019-07-09 10:25:00,23.01,23.08,23.0,23.04,83280.0,20.5124,20.5748,20.5035,20.5392,83280.0
2019-07-09 10:30:00,23.03,23.08,23.02,23.07,77719.0,20.5303,20.5748,20.5214,20.5659,77719.0
2019-07-09 10:35:00,23.08,23.12,23.06,23.11,153790.0,20.5748,20.6105,20.557,20.6016,153790.0
2019-07-09 10:40:00,23.11,23.13,23.09,23.11,67509.0,20.6016,20.6194,20.5838,20.6016,67509.0
2019-07-09 10:45:00,23.11,23.11,23.08,23.08,68570.0,20.6016,20.6016,20.5748,20.5748,68570.0
2019-07-09 10:50:00,23.08,23.11,23.06,23.11,168660.0,20.5748,20.6016,20.557,20.6016,168660.0
2019-07-09 10:55:00,23.1,23.11,23.02,23.02,99076.0,20.5927,20.6016,20.5214,20.5214,99076.0
2019-07-09 11:00:00,23.01,23.13,23.01,23.13,113849.0,20.5124,20.6194,20.5124,20.6194,113849.0
2019-07-09 11:05:00,23.12,23.14,23.08,23.11,78983.0,20.6105,20.6283,20.5748,20.6016,78983.0
2019-07-09 11:10:00,23.11,23.12,23.06,23.09,60139.0,20.6016,20.6105,20.557,20.5838,60139.0
2019-07-09 11:15:00,23.08,23.1,23.05,23.09,57308.0,20.5748,20.5927,20.5481,20.5838,57308.0
2019-07-09 11:20:00,23.09,23.14,23.08,23.09,120026.0,20.5838,20.6283,20.5748,20.5838,120026.0
2019-07-09 11:25:00,23.09,23.12,23.05,23.08,69755.0,20.5838,20.6105,20.5481,20.5748,69755.0
2019-07-09 11:30:00,23.08,23.13,23.07,23.11,115431.0,20.5748,20.6194,20.5659,20.6016,115431.0
2019-07-09 11:35:00,23.11,23.17,23.08,23.16,57349.0,20.6016,20.6551,20.5748,20.6462,57349.0
2019-07-09 11:40:00,23.16,23.16,23.08,23.08,58160.0,20.6462,20.6462,20.5748,20.5748,58160.0
2019-07-09 11:45:00,23.09,23.12,23.06,23.12,70126.0,20.5838,20.6105,20.557,20.6105,70126.0
2019-07-09 11:50:00,23.12,23.13,23.07,23.09,43417.0,20.6105,20.6194,20.5659,20.5838,43417.0
2019-07-09 11:55:00,23.09,23.09,23.03,23.08,90283.0,20.5838,20.5838,20.5303,20.5748,90283.0
2019-07-09 12:00:00,23.08,23.13,23.06,23.1,72563.0,20.5748,20.6194,20.557,20.5927,72563.0
2019-07-09 12:05:00,23.1,23.12,23.09,23.11,59735.0,20.5927,20.6105,20.5838,20.6016,59735.0
2019-07-09 12:10:00,23.11,23.15,23.11,23.14,64744.0,20.6016,20.6372,20.6016,20.6283,64744.0
2019-07-09 12:15:00,23.15,23.16,23.11,23.12,108009.0,20.6372,20.6462,20.6016,20.6105,108009.0
2019-07-09 12:20:00,23.13,23.16,23.11,23.13,84899.0,20.6194,20.6462,20.6016,20.6194,84899.0
2019-07-09 12:25:00,23.13,23.16,23.11,23.15,52421.0,20.6194,20.6462,20.6016,20.6372,52421.0
2019-07-09 12:30:00,23.16,23.18,23.12,23.13,55947.0,20.6462,20.664,20.6105,20.6194,55947.0
2019-07-09 12:35:00,23.13,23.17,23.12,23.14,100404.0,20.6194,20.6551,20.6105,20.6283,100404.0
2019-07-09 12:40:00,23.14,23.16,23.1,23.11,42510.0,20.6283,20.6462,20.5927,20.6016,42510.0
2019-07-09 12:45:00,23.12,23.14,23.1,23.14,37778.0,20.6105,20.6283,20.5927,20.6283,37778.0
2019-07-09 12:50:00,23.14,23.18,23.13,23.18,41776.0,20.6283,20.664,20.6194,20.664,41776.0
2019-07-09 12:55:00,23.18,23.2,23.17,23.19,49788.0,20.664,20.6818,20.6551,20.6729,49788.0
2019-07-09 13:00:00,23.19,23.19,23.16,23.17,38017.0,20.6729,20.6729,20.6462,20.6551,38017.0
2019-07-09 13:05:00,23.17,23.19,23.15,23.18,52148.0,20.6551,20.6729,20.6372,20.664,52148.0
2019-07-09 13:10:00,23.18,23.18,23.11,23.12,62470.0,20.664,20.664,20.6016,20.6105,62470.0
2019-07-09 13:15:00,23.12,23.13,23.11,23.11,50209.0,20.6105,20.6194,20.6016,20.6016,50209.0
2019-07-09 13:20:00,23.12,23.14,23.1,23.13,45784.0,20.6105,20.6283,20.5927,20.6194,45784.0
2019-07-09 13:25:00,23.12,23.12,23.08,23.1,65611.0,20.6105,20.6105,20.5748,20.5927,65611.0
2019-07-09 13:30:00,23.1,23.1,23.08,23.1,46811.0,20.5927,20.5927,20.5748,20.5927,46811.0
2019-07-09 13:35:00,23.1,23.11,23.08,23.1,61810.0,20.5927,20.6016,20.5748,20.5927,61810.0
2019-07-09 13:40:00,23.1,23.1,23.08,23.09,61852.0,20.5927,20.5927,20.5748,20.5838,61852.0
2019-07-09 13:45:00,23.08,23.09,23.07,23.08,29861.0,20.5748,20.5838,20.5659,20.5748,29861.0
2019-07-09 13:50:00,23.08,23.12,23.07,23.12,76864.0,20.5748,20.6105,20.5659,20.6105,76864.0
2019-07-09 13:55:00,23.12,23.13,23.11,23.12,26783.0,20.6105,20.6194,20.6016,20.6105,26783.0
2019-07-09 14:00:00,23.12,23.14,23.1,23.12,44336.0,20.6105,20.6283,20.5927,20.6105,44336.0
2019-07-09 14:05:00,23.13,23.13,23.1,23.11,133132.0,20.6194,20.6194,20.5927,20.6016,133132.0
2019-07-09 14:10:00,23.11,23.13,23.1,23.13,53282.0,20.6016,20.6194,20.5927,20.6194,53282.0
2019-07-09 14:15:00,23.13,23.15,23.12,23.13,57264.0,20.6194,20.6372,20.6105,20.6194,57264.0
2019-07-09 14:20:00,23.13,23.14,23.12,23.13,51925.0,20.6194,20.6283,20.6105,20.6194,51925.0
2019-07-09 14:25:00,23.12,23.15,23.11,23.13,68017.0,20.6105,20.6372,20.6016,20.6194,68017.0
2019-07-09 14:30:00,23.13,23.14,23.11,23.13,66586.0,20.6194,20.6283,20.6016,20.6194,66586.0
2019-07-09 14:35:00,23.13,23.14,23.12,23.13,37696.0,20.6194,20.6283,20.6105,20.6194,37696.0
2019-07-09 14:40:00,23.13,23.18,23.12,23.17,141718.0,20.6194,20.664,20.6105,20.6551,141718.0
2019-07-09 14:45:00,23.18,23.22,23.16,23.2,376597.0,20.664,20.6996,20.6462,20.6818,376597.0
2019-07-09 14:50:00,23.21,23.26,23.2,23.25,105682.0,20.6907,20.7353,20.6818,20.7264,105682.0
2019-07-09 14:55:00,23.25,23.29,23.24,23.29,59328.0,20.7264,20.762,20.7175,20.762,59328.0
2019-07-09 15:00:00,23.28,23.31,23.28,23.3,81350.0,20.7531,20.7799,20.7531,20.771,81350.0
2019-07-09 15:05:00,23.3,23.31,23.27,23.31,130494.0,20.771,20.7799,20.7442,20.7799,130494.0
2019-07-09 15:10:00,23.31,23.31,23.29,23.3,612687.0,20.7799,20.7799,20.762,20.771,612687.0
2019-07-09 15:15:00,23.31,23.32,23.3,23.31,89081.0,20.7799,20.7888,20.771,20.7799,89081.0
2019-07-09 15:20:00,23.31,23.33,23.3,23.32,137169.0,20.7799,20.7977,20.771,20.7888,137169.0
2019-07-09 15:25:00,23.32,23.34,23.31,23.34,75067.0,20.7888,20.8066,20.7799,20.8066,75067.0
2019-07-09 15:30:00,23.33,23.35,23.31,23.33,68049.0,20.7977,20.8155,20.7799,20.7977,68049.0
2019-07-09 15:35:00,23.33,23.37,23.32,23.37,99352.0,20.7977,20.8334,20.7888,20.8334,99352.0
2019-07-09 15:40:00,23.37,23.43,23.35,23.43,348436.0,20.8334,20.8869,20.8155,20.8869,348436.0
2019-07-09 15:45:00,23.43,23.49,23.42,23.49,392429.0,20.8869,20.9403,20.8779,20.9403,392429.0
2019-07-09 15:50:00,23.48,23.52,23.48,23.51,967155.0,20.9314,20.9671,20.9314,20.9582,967155.0
2019-07-09 15:55:00,23.51,23.57,23.49,23.57,1210225.0,20.9582,21.0117,20.9403,21.0117,1210225.0
2019-07-10 09:30:00,23.71,23.8,23.65,23.72,453408.0,21.1365,21.2167,21.083,21.1454,453408.0
2019-07-10 09:35:00,23.72,23.85,23.71,23.82,199949.0,21.1454,21.2613,21.1365,21.2345,199949.0
2019-07-10 09:40:00,23.83,23.85,23.74,23.77,173695.0,21.2434,21.2613,21.1632,21.1899,173695.0
2019-07-10 09:45:00,23.78,23.83,23.76,23.8,115603.0,21.1989,21.2434,21.181,21.2167,115603.0
2019-07-10 09:50:00,23.8,23.84,23.75,23.76,116853.0,21.2167,21.2523,21.1721,21.181,116853.0
2019-07-10 09:55:00,23.76,23.85,23.76,23.81,149311.0,21.181,21.2613,21.181,21.2256,149311.0
2019-07-10 10:00:00,23.8,23.81,23.68,23.68,137533.0,21.2167,21.2256,21.1097,21.1097,137533.0
2019-07-10 10:05:00,23.68,23.68,23.53,23.55,500630.0,21.1097,21.1097,20.976,20.9938,500630.0
2019-07-10 10:10:00,23.54,23.55,23.44,23.51,236995.0,20.9849,20.9938,20.8958,20.9582,236995.0
2019-07-10 10:15:00,23.52,23.58,23.47,23.55,133074.0,20.9671,21.0206,20.9225,20.9938,133074.0
2019-07-10 10:20:00,23.55,23.55,23.4,23.41,101368.0,20.9938,20.9938,20.8601,20.869,101368.0
2019-07-10 10:25:00,23.42,23.43,23.36,23.38,72182.0,20.8779,20.8869,20.8244,20.8423,72182.0
2019-07-10 10:30:00,23.38,23.53,23.37,23.49,136241.0,20.8423,20.976,20.8334,20.9403,136241.0
2019-07-10 10:35:00,23.48,23.51,23.42,23.46,66985.0,20.9314,20.9582,20.8779,20.9136,66985.0
2019-07-10 10:40:00,23.46,23.49,23.43,23.48,89947.0,20.9136,20.9403,20.8869,20.9314,89947.0
2019-07-10 10:45:00,23.48,23.53,23.47,23.48,92485.0,20.9314,20.976,20.9225,20.9314,92485.0
2019-07-10 10:50:00,23.48,23.49,23.41,23.44,101041.0,20.9314,20.9403,20.869,20.8958,101041.0
2019-07-10 10:55:00,23.45,23.49,23.44,23.46,68769.0,20.9047,20.9403,20.8958,20.9136,68769.0
2019-07-10 11:00:00,23.45,23.5,23.45,23.49,53308.0,20.9047,20.9493,20.9047,20.9403,53308.0
2019-07-10 11:05:00,23.5,23.52,23.47,23.5,48984.0,20.9493,20.9671,20.9225,20.9493,48984.0
2019-07-10 11:10:00,23.5,23.5,23.43,23.44,80825.0,20.9493,20.9493,20.8869,20.8958,80825.0
2019-07-10 11:15:00,23.44,23.49,23.42,23.48,148891.0,20.8958,20.9403,20.8779,20.9314,148891.0
2019-07-10 11:20:00,23.49,23.5,23.41,23.45,139794.0,20.9403,20.9493,20.869,20.9047,139794.0
2019-07-10 11:25:00,23.44,23.46,23.43,23.44,62584.0,20.8958,20.9136,20.8869,20.8958,62584.0
2019-07-10 11:30:00,23.43,23.52,23.42,23.49,271722.0,20.8869,20.9671,20.8779,20.9403,271722.0
2019-07-10 11:35:00,23.5,23.63,23.49,23.6,130786.0,20.9493,21.0651,20.9403,21.0384,130786.0
2019-07-10 11:40:00,23.59,23.63,23.56,23.58,65951.0,21.0295,21.0651,21.0027,21.0206,65951.0
2019-07-10 11:45:00,23.58,23.58,23.52,23.56,44725.0,21.0206,21.0206,20.9671,21.0027,44725.0
2019-07-10 11:50:00,23.55,23.57,23.51,23.54,50321.0,20.9938,21.0117,20.9582,20.9849,50321.0
2019-07-10 11:55:00,23.53,23.6,23.53,23.55,342321.0,20.976,21.0384,20.976,20.9938,342321.0
2019-07-10 12:00:00,23.55,23.58,23.55,23.55,501933.0,20.9938,21.0206,20.9938,20.9938,501933.0
2019-07-10 12:05:00,23.56,23.61,23.55,23.57,2865681.0,21.0027,21.0473,20.9938,21.0117,2865681.0
2019-07-10 12:10:00,23.57,23.64,23.57,23.61,1472035.0,21.0117,21.0741,21.0117,21.0473,1472035.0
2019-07-10 12:15:00,23.6,23.6,23.54,23.58,196208.0,21.0384,21.0384,20.9849,21.0206,196208.0
2019-07-10 12:20:00,23.58,23.63,23.57,23.62,269202.0,21.0206,21.0651,21.0117,21.0562,269202.0
2019-07-10 12:25:00,23.62,23.73,23.61,23.71,140047.0,21.0562,21.1543,21.0473,21.1365,140047.0
2019-07-10 12:30:00,23.72,23.77,23.7,23.77,126848.0,21.1454,21.1899,21.1275,21.1899,126848.0
2019-07-10 12:35:00,23.77,23.8,23.72,23.73,68102.0,21.1899,21.2167,21.1454,21.1543,68102.0
2019-07-10 12:40:00,23.73,23.77,23.72,23.75,53834.0,21.1543,21.1899,21.1454,21.1721,53834.0
2019-07-10 12:45:00,23.75,23.77,23.73,23.74,51183.0,21.1721,21.1899,21.1543,21.1632,51183.0
2019-07-10 12:50:00,23.73,23.74,23.69,23.71,80295.0,21.1543,21.1632,21.1186,21.1365,80295.0
2019-07-10 12:55:00,23.71,23.73,23.7,23.71,47520.0,21.1365,21.1543,21.1275,21.1365,47520.0
2019-07-10 13:00:00,23.71,23.75,23.7,23.71,73337.0,21.1365,21.1721,21.1275,21.1365,73337.0
2019-07-10 13:05:00,23.72,23.76,23.7,23.75,32867.0,21.1454,21.181,21.1275,21.1721,32867.0
2019-07-10 13:10:00,23.75,23.75,23.67,23.68,51056.0,21.1721,21.1721,21.1008,21.1097,51056.0
2019-07-10 13:15:00,23.68,23.7,23.66,23.68,69369.0,21.1097,21.1275,21.0919,21.1097,69369.0
2019-07-10 13:20:00,23.68,23.68,23.64,23.64,39729.0,21.1097,21.1097,21.0741,21.0741,39729.0
2019-07-10 13:25:00,23.64,23.7,23.63,23.68,96964.0,21.0741,21.1275,21.0651,21.1097,96964.0
2019-07-10 13:30:00,23.67,23.68,23.64,23.65,53865.0,21.1008,21.1097,21.0741,21.083,53865.0
2019-07-10 13:35:00,23.65,23.65,23.63,23.63,89724.0,21.083,21.083,21.0651,21.0651,89724.0
2019-07-10 13:40:00,23.64,23.68,23.63,23.68,68302.0,21.0741,21.1097,21.0651,21.1097,68302.0
2019-07-10 13:45:00,23.67,23.71,23.67,23.7,53489.0,21.1008,21.1365,21.1008,21.1275,53489.0
2019-07-10 13:50:00,23.7,23.72,23.67,23.67,52279.0,21.1275,21.1454,21.1008,21.1008,52279.0
2019-07-10 13:55:00,23.68,23.69,23.65,23.67,94271.0,21.1097,21.1186,21.083,21.1008,94271.0
2019-07-10 14:00:00,23.67,23.75,23.67,23.73,85566.0,21.1008,21.1721,21.1008,21.1543,85566.0
2019-07-10 14:05:00,23.74,23.74,23.69,23.73,91031.0,21.1632,21.1632,21.1186,21.1543,91031.0
2019-07-10 14:10:00,23.73,23.76,23.71,23.71,115364.0,21.1543,21.181,21.1365,21.1365,115364.0
2019-07-10 14:15:00,23.72,23.72,23.65,23.69,246933.0,21.1454,21.1454,21.083,21.1186,246933.0
2019-07-10 14:20:00,23.69,23.72,23.68,23.7,56214.0,21.1186,21.1454,21.1097,21.1275,56214.0
2019-07-10 14:25:00,23.7,23.76,23.69,23.72,39951.0,21.1275,21.181,21.1186,21.1454,39951.0
2019-07-10 14:30:00,23.72,23.8,23.72,23.76,112833.0,21.1454,21.2167,21.1454,21.181,112833.0
2019-07-10 14:35:00,23.76,23.78,23.75,23.78,35876.0,21.181,21.1989,21.1721,21.1989,35876.0
2019-07-10 14:40:00,23.78,23.81,23.77,23.78,59672.0,21.1989,21.2256,21.1899,21.1989,59672.0
2019-07-10 14:45:00,23.78,23.8,23.74,23.74,95040.0,21.1989,21.2167,21.1632,21.1632,95040.0
2019-07-10 14:50:00,23.74,23.75,23.71,23.71,48207.0,21.1632,21.1721,21.1365,21.1365,48207.0
2019-07-10 14:55:00,23.71,23.73,23.68,23.68,39899.0,21.1365,21.1543,21.1097,21.1097,39899.0
2019-07-10 15:00:00,23.68,23.7,23.64,23.65,49936.0,21.1097,21.1275,21.0741,21.083,49936.0
2019-07-10 15:05:00,23.65,23.66,23.63,23.64,41445.0,21.083,21.0919,21.0651,21.0741,41445.0
2019-07-10 15:10:00,23.64,23.65,23.61,23.61,50865.0,21.0741,21.083,21.0473,21.0473,50865.0
2019-07-10 15:15:00,23.62,23.63,23.6,23.61,57332.0,21.0562,21.0651,21.0384,21.0473,57332.0
2019-07-10 15:20:00,23.61,23.64,23.6,23.64,60986.0,21.0473,21.0741,21.0384,21.0741,60986.0
2019-07-10 15:25:00,23.64,23.66,23.63,23.64,47021.0,21.0741,21.0919,21.0651,21.0741,47021.0
2019-07-10 15:30:00,23.64,23.73,23.64,23.73,88033.0,21.0741,21.1543,21.0741,21.1543,88033.0
2019-07-10 15:35:00,23.73,23.73,23.67,23.68,99444.0,21.1543,21.1543,21.1008,21.1097,99444.0
2019-07-10 15:40:00,23.68,23.68,23.64,23.65,97656.0,21.1097,21.1097,21.0741,21.083,97656.0
2019-07-10 15:45:00,23.66,23.67,23.64,23.64,350185.0,21.0919,21.1008,21.0741,21.0741,350185.0
2019-07-10 15:50:00,23.64,23.66,23.64,23.64,328927.0,21.0741,21.0919,21.0741,21.0741,328927.0
2019-07-10 15:55:00,23.64,23.66,23.6,23.6,595373.0,21.0741,21.0919,21.0384,21.0384,595373.0
2019-07-11 09:30:00,23.6,23.65,23.54,23.63,156026.0,21.0384,21.083,20.9849,21.0651,156026.0
2019-07-11 09:35:00,23.65,23.71,23.63,23.67,77324.0,21.083,21.1365,21.0651,21.1008,77324.0
2019-07-11 09:40:00,23.67,23.68,23.63,23.65,70277.0,21.1008,21.1097,21.0651,21.083,70277.0
2019-07-11 09:45:00,23.65,23.66,23.53,23.57,79728.0,21.083,21.0919,20.976,21.0117,79728.0
2019-07-11 09:50:00,23.57,23.57,23.49,23.53,158617.0,21.0117,21.0117,20.9403,20.976,158617.0
2019-07-11 09:55:00,23.54,23.58,23.51,23.57,333455.0,20.9849,21.0206,20.9582,21.0117,333455.0
2019-07-11 10:00:00,23.57,23.63,23.49,23.49,472956.0,21.0117,21.0651,20.9403,20.9403,472956.0
2019-07-11 10:05:00,23.5,23.59,23.48,23.57,617768.0,20.9493,21.0295,20.9314,21.0117,617768.0
2019-07-11 10:10:00,23.57,23.59,23.54,23.57,263854.0,21.0117,21.0295,20.9849,21.0117,263854.0
2019-07-11 10:15:00,23.57,23.59,23.56,23.57,422524.0,21.0117,21.0295,21.0027,21.0117,422524.0
2019-07-11 10:20:00,23.57,23.59,23.55,23.57,144423.0,21.0117,21.0295,20.9938,21.0117,144423.0
2019-07-11 10:25:00,23.56,23.58,23.56,23.57,120875.0,21.0027,21.0206,21.0027,21.0117,120875.0
2019-07-11 10:30:00,23.57,23.62,23.56,23.62,89690.0,21.0117,21.0562,21.0027,21.0562,89690.0
2019-07-11 10:35:00,23.62,23.64,23.56,23.57,115514.0,21.0562,21.0741,21.0027,21.0117,115514.0
2019-07-11 10:40:00,23.57,23.59,23.53,23.57,1007203.0,21.0117,21.0295,20.976,21.0117,1007203.0
2019-07-11 10:45:00,23.57,23.61,23.56,23.6,209415.0,21.0117,21.0473,21.0027,21.0384,209415.0
2019-07-11 10:50:00,23.59,23.6,23.56,23.58,273542.0,21.0295,21.0384,21.0027,21.0206,273542.0
2019-07-11 10:55:00,23.57,23.6,23.56,23.57,744836.0,21.0117,21.0384,21.0027,21.0117,744836.0
2019-07-11 11:00:00,23.57,23.62,23.56,23.59,77811.0,21.0117,21.0562,21.0027,21.0295,77811.0
2019-07-11 11:05:00,23.58,23.64,23.57,23.64,48886.0,21.0206,21.0741,21.0117,21.0741,48886.0
2019-07-11 11:10:00,23.64,23.71,23.63,23.68,128515.0,21.0741,21.1365,21.0651,21.1097,128515.0
2019-07-11 11:15:00,23.68,23.71,23.66,23.67,72066.0,21.1097,21.1365,21.0919,21.1008,72066.0
2019-07-11 11:20:00,23.68,23.7,23.66,23.68,44903.0,21.1097,21.1275,21.0919,21.1097,44903.0
2019-07-11 11:25:00,23.68,23.7,23.62,23.62,53840.0,21.1097,21.1275,21.0562,21.0562,53840.0
2019-07-11 11:30:00,23.62,23.64,23.58,23.62,52265.0,21.0562,21.0741,21.0206,21.0562,52265.0
2019-07-11 11:35:00,23.62,23.64,23.61,23.62,46059.0,21.0562,21.0741,21.0473,21.0562,46059.0
2019-07-11 11:40:00,23.61,23.67,23.61,23.64,77845.0,21.0473,21.1008,21.0473,21.0741,77845.0
2019-07-11 11:45:00,23.65,23.67,23.64,23.66,73673.0,21.083,21.1008,21.0741,21.0919,73673.0
2019-07-11 11:50:00,23.66,23.69,23.65,23.67,28605.0,21.0919,21.1186,21.083,21.1008,28605.0
2019-07-11 11:55:00,23.66,23.67,23.63,23.64,47702.0,21.0919,21.1008,21.0651,21.0741,47702.0
2019-07-11 12:00:00,23.64,23.68,23.64,23.67,48750.0,21.0741,21.1097,21.0741,21.1008,48750.0
2019-07-11 12:05:00,23.67,23.68,23.65,23.68,80741.0,21.1008,21.1097,21.083,21.1097,80741.0
2019-07-11 12:10:00,23.67,23.68,23.65,23.66,50949.0,21.1008,21.1097,21.083,21.0919,50949.0
2019-07-11 12:15:00,23.65,23.66,23.63,23.64,58706.0,21.083,21.0919,21.0651,21.0741,58706.0
2019-07-11 12:20:00,23.64,23.65,23.61,23.61,54197.0,21.0741,21.083,21.0473,21.0473,54197.0
2019-07-11 12:25:00,23.61,23.62,23.59,23.59,52893.0,21.0473,21.0562,21.0295,21.0295,52893.0
2019-07-11 12:30:00,23.59,23.61,23.57,23.61,74649.0,21.0295,21.0473,21.0117,21.0473,74649.0
2019-07-11 12:35:00,23.61,23.61,23.6,23.6,31335.0,21.0473,21.0473,21.0384,21.0384,31335.0
2019-07-11 12:40:00,23.6,23.61,23.58,23.59,72490.0,21.0384,21.0473,21.0206,21.0295,72490.0
2019-07-11 12:45:00,23.59,23.59,23.58,23.58,44583.0,21.0295,21.0295,21.0206,21.0206,44583.0
2019-07-11 12:50:00,23.59,23.6,23.58,23.59,60478.0,21.0295,21.0384,21.0206,21.0295,60478.0
2019-07-11 12:55:00,23.6,23.6,23.57,23.6,158004.0,21.0384,21.0384,21.0117,21.0384,158004.0
2019-07-11 13:00:00,23.6,23.64,23.59,23.61,98604.0,21.0384,21.0741,21.0295,21.0473,98604.0
2019-07-11 13:05:00,23.62,23.63,23.59,23.6,71080.0,21.0562,21.0651,21.0295,21.0384,71080.0
2019-07-11 13:10:00,23.59,23.6,23.58,23.59,62097.0,21.0295,21.0384,21.0206,21.0295,62097.0
2019-07-11 13:15:00,23.59,23.6,23.58,23.6,47881.0,21.0295,21.0384,21.0206,21.0384,47881.0
2019-07-11 13:20:00,23.6,23.6,23.58,23.59,52477.0,21.0384,21.0384,21.0206,21.0295,52477.0
2019-07-11 13:25:00,23.59,23.59,23.57,23.58,353661.0,21.0295,21.0295,21.0117,21.0206,353661.0
2019-07-11 13:30:00,23.58,23.62,23.57,23.6,184185.0,21.0206,21.0562,21.0117,21.0384,184185.0
2019-07-11 13:35:00,23.59,23.62,23.58,23.61,291655.0,21.0295,21.0562,21.0206,21.0473,291655.0
2019-07-11 13:40:00,23.6,23.61,23.58,23.58,32458.0,21.0384,21.0473,21.0206,21.0206,32458.0
2019-07-11 13:45:00,23.58,23.59,23.57,23.59,65297.0,21.0206,21.0295,21.0117,21.0295,65297.0
2019-07-11 13:50:00,23.58,23.59,23.57,23.58,73669.0,21.0206,21.0295,21.0117,21.0206,73669.0
2019-07-11 13:55:00,23.59,23.61,23.57,23.58,90925.0,21.0295,21.0473,21.0117,21.0206,90925.0
2019-07-11 14:00:00,23.59,23.59,23.58,23.58,29753.0,21.0295,21.0295,21.0206,21.0206,29753.0
2019-07-11 14:05:00,23.58,23.59,23.58,23.58,51686.0,21.0206,21.0295,21.0206,21.0206,51686.0
2019-07-11 14:10:00,23.58,23.65,23.57,23.63,167516.0,21.0206,21.083,21.0117,21.0651,167516.0
2019-07-11 14:15:00,23.63,23.63,23.59,23.6,29438.0,21.0651,21.0651,21.0295,21.0384,29438.0
2019-07-11 14:20:00,23.6,23.6,23.59,23.6,33622.0,21.0384,21.0384,21.0295,21.0384,33622.0
2019-07-11 14:25:00,23.6,23.61,23.58,23.6,72894.0,21.0384,21.0473,21.0206,21.0384,72894.0
2019-07-11 14:30:00,23.6,23.72,23.59,23.71,273154.0,21.0384,21.1454,21.0295,21.1365,273154.0
2019-07-11 14:35:00,23.71,23.81,23.7,23.78,157615.0,21.1365,21.2256,21.1275,21.1989,157615.0
2019-07-11 14:40:00,23.78,23.81,23.76,23.81,67238.0,21.1989,21.2256,21.181,21.2256,67238.0
2019-07-11 14:45:00,23.8,23.81,23.79,23.79,49185.0,21.2167,21.2256,21.2078,21.2078,49185.0
2019-07-11 14:50:00,23.79,23.8,23.77,23.77,40747.0,21.2078,21.2167,21.1899,21.1899,40747.0
2019-07-11 14:55:00,23.78,23.78,23.75,23.77,65885.0,21.1989,21.1989,21.1721,21.1899,65885.0
2019-07-11 15:00:00,23.77,23.78,23.74,23.74,64917.0,21.1899,21.1989,21.1632,21.1632,64917.0
2019-07-11 15:05:00,23.75,23.76,23.71,23.71,59132.0,21.1721,21.181,21.1365,21.1365,59132.0
2019-07-11 15:10:00,23.71,23.77,23.71,23.76,59763.0,21.1365,21.1899,21.1365,21.181,59763.0
2019-07-11 15:15:00,23.76,23.8,23.74,23.78,46044.0,21.181,21.2167,21.1632,21.1989,46044.0
2019-07-11 15:20:00,23.78,23.8,23.76,23.77,101476.0,21.1989,21.2167,21.181,21.1899,101476.0
2019-07-11 15:25:00,23.77,23.79,23.76,23.76,66276.0,21.1899,21.2078,21.181,21.181,66276.0
2019-07-11 15:30:00,23.76,23.77,23.74,23.74,83021.0,21.181,21.1899,21.1632,21.1632,83021.0
2019-07-11 15:35:00,23.75,23.75,23.72,23.72,54707.0,21.1721,21.1721,21.1454,21.1454,54707.0
2019-07-11 15:40:00,23.72,23.75,23.72,23.75,138093.0,21.1454,21.1721,21.1454,21.1721,138093.0
2019-07-11 15:45:00,23.75,23.79,23.74,23.79,167967.0,21.1721,21.2078,21.1632,21.2078,167967.0
2019-07-11 15:50:00,23.79,23.82,23.79,23.82,217216.0,21.2078,21.2345,21.2078,21.2345,217216.0
2019-07-11 15:55:00,23.81,23.86,23.78,23.84,628508.0,21.2256,21.2702,21.1989,21.2523,628508.0
2019-07-12 09:30:00,23.9,24.04,23.85,23.98,201243.0,21.3058,21.4306,21.2613,21.3772,201243.0
2019-07-12 09:35:00,23.97,24.01,23.95,24.0,115952.0,21.3682,21.4039,21.3504,21.395,115952.0
2019-07-12 09:40:00,24.0,24.02,23.95,23.96,121447.0,21.395,21.4128,21.3504,21.3593,121447.0
2019-07-12 09:45:00,23.96,23.99,23.95,23.96,86742.0,21.3593,21.3861,21.3504,21.3593,86742.0
2019-07-12 09:50:00,23.96,24.01,23.95,24.0,167747.0,21.3593,21.4039,21.3504,21.395,167747.0
2019-07-12 09:55:00,24.0,24.02,23.95,23.95,113559.0,21.395,21.4128,21.3504,21.3504,113559.0
2019-07-12 10:00:00,23.96,23.96,23.82,23.85,187129.0,21.3593,21.3593,21.2345,21.2613,187129.0
2019-07-12 10:05:00,23.84,23.85,23.77,23.85,126581.0,21.2523,21.2613,21.1899,21.2613,126581.0
2019-07-12 10:10:00,23.84,23.91,23.83,23.9,113372.0,21.2523,21.3148,21.2434,21.3058,113372.0
2019-07-12 10:15:00,23.89,23.91,23.85,23.88,41373.0,21.2969,21.3148,21.2613,21.288,41373.0
2019-07-12 10:20:00,23.88,23.98,23.88,23.96,66647.0,21.288,21.3772,21.288,21.3593,66647.0
2019-07-12 10:25:00,23.96,24.0,23.94,24.0,95523.0,21.3593,21.395,21.3415,21.395,95523.0
2019-07-12 10:30:00,24.01,24.03,23.98,23.99,146308.0,21.4039,21.4217,21.3772,21.3861,146308.0
2019-07-12 10:35:00,23.99,24.04,23.97,23.99,125381.0,21.3861,21.4306,21.3682,21.3861,125381.0
2019-07-12 10:40:00,23.98,23.98,23.87,23.89,244200.0,21.3772,21.3772,21.2791,21.2969,244200.0
2019-07-12 10:45:00,23.89,23.97,23.89,23.92,71057.0,21.2969,21.3682,21.2969,21.3237,71057.0
2019-07-12 10:50:00,23.91,23.96,23.91,23.96,37915.0,21.3148,21.3593,21.3148,21.3593,37915.0
2019-07-12 10:55:00,23.96,23.97,23.94,23.95,37405.0,21.3593,21.3682,21.3415,21.3504,37405.0
2019-07-12 11:00:00,23.95,23.96,23.89,23.9,47511.0,21.3504,21.3593,21.2969,21.3058,47511.0
2019-07-12 11:05:00,23.89,23.92,23.82,23.85,78080.0,21.2969,21.3237,21.2345,21.2613,78080.0
2019-07-12 11:10:00,23.84,23.87,23.82,23.83,151121.0,21.2523,21.2791,21.2345,21.2434,151121.0
2019-07-12 11:15:00,23.83,23.87,23.83,23.86,34292.0,21.2434,21.2791,21.2434,21.2702,34292.0
2019-07-12 11:20:00,23.85,23.86,23.77,23.79,70675.0,21.2613,21.2702,21.1899,21.2078,70675.0
2019-07-12 11:25:00,23.79,23.83,23.79,23.8,179595.0,21.2078,21.2434,21.2078,21.2167,179595.0
2019-07-12 11:30:00,23.81,23.82,23.78,23.8,67471.0,21.2256,21.2345,21.1989,21.2167,67471.0
2019-07-12 11:35:00,23.8,23.81,23.79,23.8,61269.0,21.2167,21.2256,21.2078,21.2167,61269.0
2019-07-12 11:40:00,23.8,23.85,23.76,23.84,54385.0,21.2167,21.2613,21.181,21.2523,54385.0
2019-07-12 11:45:00,23.84,23.85,23.79,23.82,99373.0,21.2523,21.2613,21.2078,21.2345,99373.0
2019-07-12 11:50:00,23.81,23.83,23.75,23.75,86544.0,21.2256,21.2434,21.1721,21.1721,86544.0
2019-07-12 11:55:00,23.75,23.78,23.75,23.78,32651.0,21.1721,21.1989,21.1721,21.1989,32651.0
2019-07-12 12:00:00,23.77,23.82,23.75,23.79,53082.0,21.1899,21.2345,21.1721,21.2078,53082.0
2019-07-12 12:05:00,23.79,23.83,23.77,23.8,150149.0,21.2078,21.2434,21.1899,21.2167,150149.0
2019-07-12 12:10:00,23.81,23.87,23.8,23.86,95518.0,21.2256,21.2791,21.2167,21.2702,95518.0
2019-07-12 12:15:00,23.87,23.9,23.86,23.87,54099.0,21.2791,21.3058,21.2702,21.2791,54099.0
2019-07-12 12:20:00,23.87,23.88,23.83,23.86,62620.0,21.2791,21.288,21.2434,21.2702,62620.0
2019-07-12 12:25:00,23.85,23.86,23.83,23.86,55573.0,21.2613,21.2702,21.2434,21.2702,55573.0
2019-07-12 12:30:00,23.86,23.86,23.84,23.85,112466.0,21.2702,21.2702,21.2523,21.2613,112466.0
2019-07-12 12:35:00,23.86,23.86,23.79,23.8,61564.0,21.2702,21.2702,21.2078,21.2167,61564.0
2019-07-12 12:40:00,23.8,23.81,23.79,23.8,46239.0,21.2167,21.2256,21.2078,21.2167,46239.0
2019-07-12 12:45:00,23.79,23.84,23.79,23.82,44583.0,21.2078,21.2523,21.2078,21.2345,44583.0
2019-07-12 12:50:00,23.82,23.82,23.77,23.8,28564.0,21.2345,21.2345,21.1899,21.2167,28564.0
2019-07-12 12:55:00,23.8,23.81,23.75,23.76,58833.0,21.2167,21.2256,21.1721,21.181,58833.0
2019-07-12 13:00:00,23.76,23.78,23.72,23.73,62795.0,21.181,21.1989,21.1454,21.1543,62795.0
2019-07-12 13:05:00,23.73,23.78,23.72,23.77,76675.0,21.1543,21.1989,21.1454,21.1899,76675.0
2019-07-12 13:10:00,23.77,23.78,23.74,23.75,91742.0,21.1899,21.1989,21.1632,21.1721,91742.0
2019-07-12 13:15:00,23.75,23.75,23.73,23.73,74175.0,21.1721,21.1721,21.1543,21.1543,74175.0
2019-07-12 13:20:00,23.74,23.76,23.7,23.75,142406.0,21.1632,21.181,21.1275,21.1721,142406.0
2019-07-12 13:25:00,23.76,23.76,23.72,23.74,54482.0,21.181,21.181,21.1454,21.1632,54482.0
2019-07-12 13:30:00,23.73,23.76,23.72,23.75,388537.0,21.1543,21.181,21.1454,21.1721,388537.0
2019-07-12 13:35:00,23.74,23.79,23.74,23.78,146271.0,21.1632,21.2078,21.1632,21.1989,146271.0
2019-07-12 13:40:00,23.78,23.81,23.77,23.8,57780.0,21.1989,21.2256,21.1899,21.2167,57780.0
2019-07-12 13:45:00,23.79,23.81,23.78,23.79,42560.0,21.2078,21.2256,21.1989,21.2078,42560.0
2019-07-12 13:50:00,23.8,23.8,23.78,23.78,32642.0,21.2167,21.2167,21.1989,21.1989,32642.0
2019-07-12 13:55:00,23.79,23.79,23.78,23.79,24882.0,21.2078,21.2078,21.1989,21.2078,24882.0
2019-07-12 14:00:00,23.79,23.85,23.78,23.84,63172.0,21.2078,21.2613,21.1989,21.2523,63172.0
2019-07-12 14:05:00,23.84,23.84,23.82,23.83,17831.0,21.2523,21.2523,21.2345,21.2434,17831.0
2019-07-12 14:10:00,23.82,23.85,23.82,23.84,41874.0,21.2345,21.2613,21.2345,21.2523,41874.0
2019-07-12 14:15:00,23.85,23.86,23.83,23.85,27067.0,21.2613,21.2702,21.2434,21.2613,27067.0
2019-07-12 14:20:00,23.85,23.86,23.84,23.85,62532.0,21.2613,21.2702,21.2523,21.2613,62532.0
2019-07-12 14:25:00,23.85,23.87,23.84,23.85,104960.0,21.2613,21.2791,21.2523,21.2613,104960.0
2019-07-12 14:30:00,23.85,23.87,23.84,23.86,97399.0,21.2613,21.2791,21.2523,21.2702,97399.0
2019-07-12 14:35:00,23.85,23.86,23.82,23.83,77393.0,21.2613,21.2702,21.2345,21.2434,77393.0
2019-07-12 14:40:00,23.83,23.85,23.81,23.84,89984.0,21.2434,21.2613,21.2256,21.2523,89984.0
2019-07-12 14:45:00,23.85,23.87,23.79,23.8,107229.0,21.2613,21.2791,21.2078,21.2167,107229.0
2019-07-12 14:50:00,23.8,23.81,23.76,23.77,54258.0,21.2167,21.2256,21.181,21.1899,54258.0
2019-07-12 14:55:00,23.77,23.78,23.74,23.76,61480.0,21.1899,21.1989,21.1632,21.181,61480.0
2019-07-12 15:00:00,23.76,23.78,23.75,23.78,73176.0,21.181,21.1989,21.1721,21.1989,73176.0
2019-07-12 15:05:00,23.78,23.8,23.76,23.79,66004.0,21.1989,21.2167,21.181,21.2078,66004.0
2019-07-12 15:10:00,23.8,23.81,23.77,23.78,67320.0,21.2167,21.2256,21.1899,21.1989,67320.0
2019-07-12 15:15:00,23.77,23.79,23.75,23.79,44588.0,21.1899,21.2078,21.1721,21.2078,44588.0
2019-07-12 15:20:00,23.79,23.8,23.76,23.78,76010.0,21.2078,21.2167,21.181,21.1989,76010.0
2019-07-12 15:25:00,23.77,23.79,23.76,23.78,72285.0,21.1899,21.2078,21.181,21.1989,72285.0
2019-07-12 15:30:00,23.78,23.8,23.75,23.76,78557.0,21.1989,21.2167,21.1721,21.181,78557.0
2019-07-12 15:35:00,23.76,23.81,23.76,23.78,398098.0,21.181,21.2256,21.181,21.1989,398098.0
2019-07-12 15:40:00,23.78,23.79,23.76,23.77,71232.0,21.1989,21.2078,21.181,21.1899,71232.0
2019-07-12 15:45:00,23.76,23.77,23.69,23.69,269821.0,21.181,21.1899,21.1186,21.1186,269821.0
2019-07-12 15:50:00,23.69,23.73,23.69,23.73,859495.0,21.1186,21.1543,21.1186,21.1543,859495.0
2019-07-12 15:55:00,23.73,23.78,23.71,23.74,641050.0,21.1543,21.1989,21.1365,21.1632,641050.0
2019-07-15 09:30:00,23.86,24.01,23.72,23.95,249127.0,21.2702,21.4039,21.1454,21.3504,249127.0
2019-07-15 09:35:00,23.96,23.99,23.86,23.95,194994.0,21.3593,21.3861,21.2702,21.3504,194994.0
2019-07-15 09:40:00,23.94,23.94,23.86,23.91,146008.0,21.3415,21.3415,21.2702,21.3148,146008.0
2019-07-15 09:45:00,23.92,23.92,23.71,23.74,230460.0,21.3237,21.3237,21.1365,21.1632,230460.0
2019-07-15 09:50:00,23.74,23.74,23.57,23.71,255985.0,21.1632,21.1632,21.0117,21.1365,255985.0
2019-07-15 09:55:00,23.7,23.76,23.68,23.7,739274.0,21.1275,21.181,21.1097,21.1275,739274.0
2019-07-15 10:00:00,23.71,23.77,23.7,23.72,185336.0,21.1365,21.1899,21.1275,21.1454,185336.0
2019-07-15 10:05:00,23.72,23.75,23.66,23.66,835046.0,21.1454,21.1721,21.0919,21.0919,835046.0
2019-07-15 10:10:00,23.67,23.75,23.66,23.73,195542.0,21.1008,21.1721,21.0919,21.1543,195542.0
2019-07-15 10:15:00,23.72,23.77,23.7,23.71,51724.0,21.1454,21.1899,21.1275,21.1365,51724.0
2019-07-15 10:20:00,23.72,23.78,23.71,23.75,41654.0,21.1454,21.1989,21.1365,21.1721,41654.0
2019-07-15 10:25:00,23.74,23.85,23.74,23.85,90492.0,21.1632,21.2613,21.1632,21.2613,90492.0
2019-07-15 10:30:00,23.86,23.94,23.86,23.89,80803.0,21.2702,21.3415,21.2702,21.2969,80803.0
2019-07-15 10:35:00,23.89,23.95,23.87,23.87,224353.0,21.2969,21.3504,21.2791,21.2791,224353.0
2019-07-15 10:40:00,23.87,23.93,23.87,23.89,49623.0,21.2791,21.3326,21.2791,21.2969,49623.0
2019-07-15 10:45:00,23.89,23.9,23.86,23.86,43707.0,21.2969,21.3058,21.2702,21.2702,43707.0
2019-07-15 10:50:00,23.87,23.96,23.86,23.95,143413.0,21.2791,21.3593,21.2702,21.3504,143413.0
2019-07-15 10:55:00,23.95,23.96,23.85,23.86,290480.0,21.3504,21.3593,21.2613,21.2702,290480.0
2019-07-15 11:00:00,23.87,23.87,23.75,23.77,125887.0,21.2791,21.2791,21.1721,21.1899,125887.0
2019-07-15 11:05:00,23.77,23.79,23.76,23.78,133059.0,21.1899,21.2078,21.181,21.1989,133059.0
2019-07-15 11:10:00,23.78,23.78,23.73,23.77,95056.0,21.1989,21.1989,21.1543,21.1899,95056.0
2019-07-15 11:15:00,23.77,23.79,23.75,23.76,61970.0,21.1899,21.2078,21.1721,21.181,61970.0
2019-07-15 11:20:00,23.76,23.78,23.74,23.77,92760.0,21.181,21.1989,21.1632,21.1899,92760.0
2019-07-15 11:25:00,23.78,23.78,23.73,23.76,599274.0,21.1989,21.1989,21.1543,21.181,599274.0
2019-07-15 11:30:00,23.75,23.77,23.75,23.76,166781.0,21.1721,21.1899,21.1721,21.181,166781.0
2019-07-15 11:35:00,23.75,23.82,23.75,23.82,266478.0,21.1721,21.2345,21.1721,21.2345,266478.0
2019-07-15 11:40:00,23.83,23.87,23.8,23.8,68802.0,21.2434,21.2791,21.2167,21.2167,68802.0
2019-07-15 11:45:00,23.8,23.81,23.76,23.79,82153.0,21.2167,21.2256,21.181,21.2078,82153.0
2019-07-15 11:50:00,23.8,23.83,23.77,23.8,86196.0,21.2167,21.2434,21.1899,21.2167,86196.0
2019-07-15 11:55:00,23.81,23.84,23.8,23.83,43502.0,21.2256,21.2523,21.2167,21.2434,43502.0
2019-07-15 12:00:00,23.83,23.83,23.79,23.8,50269.0,21.2434,21.2434,21.2078,21.2167,50269.0
2019-07-15 12:05:00,23.8,23.81,23.76,23.77,88121.0,21.2167,21.2256,21.181,21.1899,88121.0
2019-07-15 12:10:00,23.76,23.78,23.76,23.76,27162.0,21.181,21.1989,21.181,21.181,27162.0
2019-07-15 12:15:00,23.76,23.79,23.76,23.77,41493.0,21.181,21.2078,21.181,21.1899,41493.0
2019-07-15 12:20:00,23.77,23.78,23.76,23.77,59308.0,21.1899,21.1989,21.181,21.1899,59308.0
2019-07-15 12:25:00,23.76,23.77,23.75,23.77,90687.0,21.181,21.1899,21.1721,21.1899,90687.0
2019-07-15 12:30:00,23.77,23.77,23.73,23.75,162316.0,21.1899,21.1899,21.1543,21.1721,162316.0
2019-07-15 12:35:00,23.74,23.74,23.72,23.73,113198.0,21.1632,21.1632,21.1454,21.1543,113198.0
2019-07-15 12:40:00,23.73,23.74,23.72,23.72,59661.0,21.1543,21.1632,21.1454,21.1454,59661.0
2019-07-15 12:45:00,23.72,23.73,23.72,23.72,44466.0,21.1454,21.1543,21.1454,21.1454,44466.0
2019-07-15 12:50:00,23.73,23.75,23.72,23.74,145884.0,21.1543,21.1721,21.1454,21.1632,145884.0
2019-07-15 12:55:00,23.74,23.74,23.7,23.7,40264.0,21.1632,21.1632,21.1275,21.1275,40264.0
2019-07-15 13:00:00,23.71,23.72,23.69,23.7,131445.0,21.1365,21.1454,21.1186,21.1275,131445.0
2019-07-15 13:05:00,23.71,23.76,23.7,23.75,67080.0,21.1365,21.181,21.1275,21.1721,67080.0
2019-07-15 13:10:00,23.76,23.78,23.75,23.78,23965.0,21.181,21.1989,21.1721,21.1989,23965.0
2019-07-15 13:15:00,23.78,23.78,23.73,23.74,95724.0,21.1989,21.1989,21.1543,21.1632,95724.0
2019-07-15 13:20:00,23.73,23.77,23.73,23.75,70307.0,21.1543,21.1899,21.1543,21.1721,70307.0
2019-07-15 13:25:00,23.74,23.75,23.72,23.73,21332.0,21.1632,21.1721,21.1454,21.1543,21332.0
2019-07-15 13:30:00,23.72,23.73,23.7,23.72,39273.0,21.1454,21.1543,21.1275,21.1454,39273.0
2019-07-15 13:35:00,23.71,23.74,23.69,23.69,48495.0,21.1365,21.1632,21.1186,21.1186,48495.0
2019-07-15 13:40:00,23.7,23.7,23.63,23.66,69813.0,21.1275,21.1275,21.0651,21.0919,69813.0
2019-07-15 13:45:00,23.66,23.67,23.6,23.61,112512.0,21.0919,21.1008,21.0384,21.0473,112512.0
2019-07-15 13:50:00,23.61,23.61,23.58,23.59,165140.0,21.0473,21.0473,21.0206,21.0295,165140.0
2019-07-15 13:55:00,23.59,23.6,23.58,23.6,27822.0,21.0295,21.0384,21.0206,21.0384,27822.0
2019-07-15 14:00:00,23.59,23.67,23.57,23.63,328847.0,21.0295,21.1008,21.0117,21.0651,328847.0
2019-07-15 14:05:00,23.63,23.63,23.57,23.58,37252.0,21.0651,21.0651,21.0117,21.0206,37252.0
2019-07-15 14:10:00,23.58,23.58,23.52,23.54,77485.0,21.0206,21.0206,20.9671,20.9849,77485.0
2019-07-15 14:15:00,23.53,23.54,23.48,23.5,86098.0,20.976,20.9849,20.9314,20.9493,86098.0
2019-07-15 14:20:00,23.49,23.51,23.46,23.46,50034.0,20.9403,20.9582,20.9136,20.9136,50034.0
2019-07-15 14:25:00,23.46,23.52,23.46,23.51,55332.0,20.9136,20.9671,20.9136,20.9582,55332.0
2019-07-15 14:30:00,23.51,23.55,23.5,23.55,49955.0,20.9582,20.9938,20.9493,20.9938,49955.0
2019-07-15 14:35:00,23.54,23.58,23.52,23.54,60302.0,20.9849,21.0206,20.9671,20.9849,60302.0
2019-07-15 14:40:00,23.54,23.55,23.49,23.5,67834.0,20.9849,20.9938,20.9403,20.9493,67834.0
2019-07-15 14:45:00,23.51,23.52,23.47,23.48,119996.0,20.9582,20.9671,20.9225,20.9314,119996.0
2019-07-15 14:50:00,23.47,23.5,23.47,23.48,65609.0,20.9225,20.9493,20.9225,20.9314,65609.0
2019-07-15 14:55:00,23.48,23.51,23.47,23.51,43915.0,20.9314,20.9582,20.9225,20.9582,43915.0
2019-07-15 15:00:00,23.5,23.51,23.45,23.46,92568.0,20.9493,20.9582,20.9047,20.9136,92568.0
2019-07-15 15:05:00,23.46,23.48,23.41,23.43,58408.0,20.9136,20.9314,20.869,20.8869,58408.0
2019-07-15 15:10:00,23.43,23.47,23.42,23.46,96927.0,20.8869,20.9225,20.8779,20.9136,96927.0
2019-07-15 15:15:00,23.46,23.5,23.45,23.49,49228.0,20.9136,20.9493,20.9047,20.9403,49228.0
2019-07-15 15:20:00,23.49,23.5,23.46,23.49,75366.0,20.9403,20.9493,20.9136,20.9403,75366.0
2019-07-15 15:25:00,23.49,23.49,23.43,23.45,87694.0,20.9403,20.9403,20.8869,20.9047,87694.0
2019-07-15 15:30:00,23.45,23.47,23.43,23.47,83473.0,20.9047,20.9225,20.8869,20.9225,83473.0
2019-07-15 15:35:00,23.47,23.47,23.44,23.45,92497.0,20.9225,20.9225,20.8958,20.9047,92497.0
2019-07-15 15:40:00,23.45,23.48,23.44,23.46,134209.0,20.9047,20.9314,20.8958,20.9136,134209.0
2019-07-15 15:45:00,23.46,23.47,23.44,23.45,173507.0,20.9136,20.9225,20.8958,20.9047,173507.0
2019-07-15 15:50:00,23.45,23.48,23.45,23.46,193380.0,20.9047,20.9314,20.9047,20.9136,193380.0
2019-07-15 15:55:00,23.46,23.46,23.41,23.46,508575.0,20.9136,20.9136,20.869,20.9136,508575.0
2019-07-16 09:30:00,23.41,23.41,23.24,23.32,142214.0,20.869,20.869,20.7175,20.7888,142214.0
2019-07-16 09:35:00,23.33,23.34,23.23,23.31,70726.0,20.7977,20.8066,20.7086,20.7799,70726.0
2019-07-16 09:40:00,23.32,23.38,23.3,23.38,49016.0,20.7888,20.8423,20.771,20.8423,49016.0
2019-07-16 09:45:00,23.38,23.38,23.33,23.36,40573.0,20.8423,20.8423,20.7977,20.8244,40573.0
2019-07-16 09:50:00,23.37,23.39,23.34,23.36,214650.0,20.8334,20.8512,20.8066,20.8244,214650.0
2019-07-16 09:55:00,23.35,23.35,23.27,23.27,63791.0,20.8155,20.8155,20.7442,20.7442,63791.0
2019-07-16 10:00:00,23.28,23.3,23.23,23.28,87831.0,20.7531,20.771,20.7086,20.7531,87831.0
2019-07-16 10:05:00,23.27,23.38,23.27,23.36,78758.0,20.7442,20.8423,20.7442,20.8244,78758.0
2019-07-16 10:10:00,23.37,23.41,23.36,23.4,164808.0,20.8334,20.869,20.8244,20.8601,164808.0
2019-07-16 10:15:00,23.41,23.48,23.4,23.45,71045.0,20.869,20.9314,20.8601,20.9047,71045.0
2019-07-16 10:20:00,23.47,23.52,23.45,23.52,119707.0,20.9225,20.9671,20.9047,20.9671,119707.0
2019-07-16 10:25:00,23.52,23.52,23.47,23.49,131911.0,20.9671,20.9671,20.9225,20.9403,131911.0
2019-07-16 10:30:00,23.5,23.52,23.47,23.5,58140.0,20.9493,20.9671,20.9225,20.9493,58140.0
2019-07-16 10:35:00,23.5,23.5,23.42,23.46,50997.0,20.9493,20.9493,20.8779,20.9136,50997.0
2019-07-16 10:40:00,23.47,23.54,23.45,23.54,52020.0,20.9225,20.9849,20.9047,20.9849,52020.0
2019-07-16 10:45:00,23.54,23.56,23.51,23.53,54555.0,20.9849,21.0027,20.9582,20.976,54555.0
2019-07-16 10:50:00,23.53,23.54,23.5,23.54,32181.0,20.976,20.9849,20.9493,20.9849,32181.0
2019-07-16 10:55:00,23.53,23.55,23.51,23.51,46382.0,20.976,20.9938,20.9582,20.9582,46382.0
2019-07-16 11:00:00,23.5,23.52,23.45,23.51,117662.0,20.9493,20.9671,20.9047,20.9582,117662.0
2019-07-16 11:05:00,23.5,23.54,23.5,23.51,162495.0,20.9493,20.9849,20.9493,20.9582,162495.0
2019-07-16 11:10:00,23.5,23.54,23.49,23.52,49040.0,20.9493,20.9849,20.9403,20.9671,49040.0
2019-07-16 11:15:00,23.52,23.54,23.5,23.51,29068.0,20.9671,20.9849,20.9493,20.9582,29068.0
2019-07-16 11:20:00,23.51,23.53,23.48,23.5,56400.0,20.9582,20.976,20.9314,20.9493,56400.0
2019-07-16 11:25:00,23.5,23.5,23.45,23.47,105138.0,20.9493,20.9493,20.9047,20.9225,105138.0
2019-07-16 11:30:00,23.47,23.48,23.45,23.48,63925.0,20.9225,20.9314,20.9047,20.9314,63925.0
2019-07-16 11:35:00,23.47,23.48,23.46,23.47,121523.0,20.9225,20.9314,20.9136,20.9225,121523.0
2019-07-16 11:40:00,23.46,23.48,23.44,23.45,130529.0,20.9136,20.9314,20.8958,20.9047,130529.0
2019-07-16 11:45:00,23.45,23.49,23.44,23.46,81162.0,20.9047,20.9403,20.8958,20.9136,81162.0
2019-07-16 11:50:00,23.46,23.5,23.45,23.49,59311.0,20.9136,20.9493,20.9047,20.9403,59311.0
2019-07-16 11:55:00,23.49,23.53,23.48,23.49,69538.0,20.9403,20.976,20.9314,20.9403,69538.0
2019-07-16 12:00:00,23.49,23.49,23.47,23.48,34613.0,20.9403,20.9403,20.9225,20.9314,34613.0
2019-07-16 12:05:00,23.48,23.49,23.41,23.43,71735.0,20.9314,20.9403,20.869,20.8869,71735.0
2019-07-16 12:10:00,23.43,23.46,23.43,23.44,53908.0,20.8869,20.9136,20.8869,20.8958,53908.0
2019-07-16 12:15:00,23.44,23.44,23.34,23.35,66616.0,20.8958,20.8958,20.8066,20.8155,66616.0
2019-07-16 12:20:00,23.35,23.36,23.32,23.33,63805.0,20.8155,20.8244,20.7888,20.7977,63805.0
2019-07-16 12:25:00,23.32,23.35,23.3,23.35,50582.0,20.7888,20.8155,20.771,20.8155,50582.0
2019-07-16 12:30:00,23.35,23.37,23.34,23.37,85340.0,20.8155,20.8334,20.8066,20.8334,85340.0
2019-07-16 12:35:00,23.37,23.39,23.3,23.31,61679.0,20.8334,20.8512,20.771,20.7799,61679.0
2019-07-16 12:40:00,23.31,23.35,23.31,23.34,56257.0,20.7799,20.8155,20.7799,20.8066,56257.0
2019-07-16 12:45:00,23.35,23.35,23.26,23.28,83235.0,20.8155,20.8155,20.7353,20.7531,83235.0
2019-07-16 12:50:00,23.28,23.28,23.2,23.21,83108.0,20.7531,20.7531,20.6818,20.6907,83108.0
2019-07-16 12:55:00,23.2,23.22,23.19,23.21,61609.0,20.6818,20.6996,20.6729,20.6907,61609.0
2019-07-16 13:00:00,23.21,23.27,23.2,23.21,99204.0,20.6907,20.7442,20.6818,20.6907,99204.0
2019-07-16 13:05:00,23.21,23.24,23.19,23.19,63979.0,20.6907,20.7175,20.6729,20.6729,63979.0
2019-07-16 13:10:00,23.19,23.2,23.13,23.14,106791.0,20.6729,20.6818,20.6194,20.6283,106791.0
2019-07-16 13:15:00,23.14,23.15,23.1,23.11,54300.0,20.6283,20.6372,20.5927,20.6016,54300.0
2019-07-16 13:20:00,23.11,23.11,23.06,23.08,83619.0,20.6016,20.6016,20.557,20.5748,83619.0
2019-07-16 13:25:00,23.09,23.12,23.08,23.09,86300.0,20.5838,20.6105,20.5748,20.5838,86300.0
2019-07-16 13:30:00,23.09,23.1,23.06,23.08,53337.0,20.5838,20.5927,20.557,20.5748,53337.0
2019-07-16 13:35:00,23.08,23.08,23.05,23.05,56097.0,20.5748,20.5748,20.5481,20.5481,56097.0
2019-07-16 13:40:00,23.05,23.06,23.01,23.03,77121.0,20.5481,20.557,20.5124,20.5303,77121.0
2019-07-16 13:45:00,23.03,23.04,23.0,23.02,132549.0,20.5303,20.5392,20.5035,20.5214,132549.0
2019-07-16 13:50:00,23.01,23.02,22.96,22.98,124443.0,20.5124,20.5214,20.4679,20.4857,124443.0
2019-07-16 13:55:00,22.98,22.99,22.97,22.98,246257.0,20.4857,20.4946,20.4768,20.4857,246257.0
2019-07-16 14:00:00,22.99,22.99,22.93,22.94,170356.0,20.4946,20.4946,20.4411,20.45,170356.0
2019-07-16 14:05:00,22.93,22.95,22.92,22.94,33652.0,20.4411,20.459,20.4322,20.45,33652.0
2019-07-16 14:10:00,22.93,22.94,22.9,22.92,61109.0,20.4411,20.45,20.4144,20.4322,61109.0
2019-07-16 14:15:00,22.92,22.93,22.88,22.89,104168.0,20.4322,20.4411,20.3965,20.4055,104168.0
2019-07-16 14:20:00,22.89,22.89,22.86,22.87,141985.0,20.4055,20.4055,20.3787,20.3876,141985.0
2019-07-16 14:25:00,22.87,22.87,22.83,22.86,77164.0,20.3876,20.3876,20.352,20.3787,77164.0
2019-07-16 14:30:00,22.86,22.89,22.86,22.88,119032.0,20.3787,20.4055,20.3787,20.3965,119032.0
2019-07-16 14:35:00,22.89,22.89,22.87,22.88,194805.0,20.4055,20.4055,20.3876,20.3965,194805.0
2019-07-16 14:40:00,22.88,22.92,22.87,22.92,103915.0,20.3965,20.4322,20.3876,20.4322,103915.0
2019-07-16 14:45:00,22.92,22.92,22.91,22.92,90779.0,20.4322,20.4322,20.4233,20.4322,90779.0
2019-07-16 14:50:00,22.92,22.94,22.9,22.91,144233.0,20.4322,20.45,20.4144,20.4233,144233.0
2019-07-16 14:55:00,22.9,22.91,22.89,22.9,80459.0,20.4144,20.4233,20.4055,20.4144,80459.0
2019-07-16 15:00:00,22.9,22.91,22.87,22.9,105533.0,20.4144,20.4233,20.3876,20.4144,105533.0
2019-07-16 15:05:00,22.9,22.91,22.89,22.9,69683.0,20.4144,20.4233,20.4055,20.4144,69683.0
2019-07-16 15:10:00,22.89,22.91,22.89,22.89,100514.0,20.4055,20.4233,20.4055,20.4055,100514.0
2019-07-16 15:15:00,22.89,22.91,22.88,22.89,118184.0,20.4055,20.4233,20.3965,20.4055,118184.0
2019-07-16 15:20:00,22.89,22.94,22.89,22.94,97684.0,20.4055,20.45,20.4055,20.45,97684.0
2019-07-16 15:25:00,22.94,22.94,22.9,22.92,79970.0,20.45,20.45,20.4144,20.4322,79970.0
2019-07-16 15:30:00,22.91,22.93,22.9,22.91,110543.0,20.4233,20.4411,20.4144,20.4233,110543.0
2019-07-16 15:35:00,22.92,22.92,22.87,22.88,168611.0,20.4322,20.4322,20.3876,20.3965,168611.0
2019-07-16 15:40:00,22.88,22.9,22.87,22.89,162287.0,20.3965,20.4144,20.3876,20.4055,162287.0
2019-07-16 15:45:00,22.89,22.9,22.88,22.89,200049.0,20.4055,20.4144,20.3965,20.4055,200049.0
2019-07-16 15:50:00,22.89,22.89,22.86,22.89,411212.0,20.4055,20.4055,20.3787,20.4055,411212.0
2019-07-16 15:55:00,22.89,22.89,22.85,22.87,657352.0,20.4055,20.4055,20.3698,20.3876,657352.0
2019-07-17 09:30:00,22.82,22.9,22.74,22.86,230460.0,20.3431,20.4144,20.2717,20.3787,230460.0
2019-07-17 09:35:00,22.86,22.87,22.76,22.76,69404.0,20.3787,20.3876,20.2896,20.2896,69404.0
2019-07-17 09:40:00,22.76,22.78,22.59,22.6,196636.0,20.2896,20.3074,20.138,20.1469,196636.0
2019-07-17 09:45:00,22.61,22.63,22.46,22.49,237614.0,20.1559,20.1737,20.0221,20.0489,237614.0
2019-07-17 09:50:00,22.5,22.56,22.47,22.56,150126.0,20.0578,20.1113,20.0311,20.1113,150126.0
2019-07-17 09:55:00,22.56,22.65,22.52,22.63,228361.0,20.1113,20.1915,20.0756,20.1737,228361.0
2019-07-17 10:00:00,22.63,22.65,22.55,22.57,76387.0,20.1737,20.1915,20.1024,20.1202,76387.0
2019-07-17 10:05:00,22.58,22.61,22.51,22.52,42663.0,20.1291,20.1559,20.0667,20.0756,42663.0
2019-07-17 10:10:00,22.51,22.53,22.49,22.49,64368.0,20.0667,20.0845,20.0489,20.0489,64368.0
2019-07-17 10:15:00,22.48,22.59,22.47,22.53,85128.0,20.04,20.138,20.0311,20.0845,85128.0
2019-07-17 10:20:00,22.52,22.58,22.48,22.5,72754.0,20.0756,20.1291,20.04,20.0578,72754.0
2019-07-17 10:25:00,22.5,22.52,22.46,22.5,90590.0,20.0578,20.0756,20.0221,20.0578,90590.0
2019-07-17 10:30:00,22.49,22.57,22.42,22.56,122911.0,20.0489,20.1202,19.9865,20.1113,122911.0
2019-07-17 10:35:00,22.55,22.55,22.49,22.5,68034.0,20.1024,20.1024,20.0489,20.0578,68034.0
2019-07-17 10:40:00,22.49,22.5,22.41,22.43,77105.0,20.0489,20.0578,19.9776,19.9954,77105.0
2019-07-17 10:45:00,22.44,22.45,22.41,22.42,107268.0,20.0043,20.0132,19.9776,19.9865,107268.0
2019-07-17 10:50:00,22.42,22.44,22.35,22.39,117281.0,19.9865,20.0043,19.9241,19.9597,117281.0
2019-07-17 10:55:00,22.39,22.43,22.38,22.42,35676.0,19.9597,19.9954,19.9508,19.9865,35676.0
2019-07-17 11:00:00,22.42,22.42,22.36,22.36,134613.0,19.9865,19.9865,19.933,19.933,134613.0
2019-07-17 11:05:00,22.36,22.37,22.33,22.35,83814.0,19.933,19.9419,19.9062,19.9241,83814.0
2019-07-17 11:10:00,22.35,22.39,22.35,22.37,86392.0,19.9241,19.9597,19.9241,19.9419,86392.0
2019-07-17 11:15:00,22.37,22.42,22.36,22.4,90738.0,19.9419,19.9865,19.933,19.9686,90738.0
2019-07-17 11:20:00,22.4,22.45,22.39,22.43,119662.0,19.9686,20.0132,19.9597,19.9954,119662.0
2019-07-17 11:25:00,22.42,22.45,22.38,22.39,124819.0,19.9865,20.0132,19.9508,19.9597,124819.0
2019-07-17 11:30:00,22.39,22.41,22.37,22.38,51330.0,19.9597,19.9776,19.9419,19.9508,51330.0
2019-07-17 11:35:00,22.37,22.46,22.37,22.43,138499.0,19.9419,20.0221,19.9419,19.9954,138499.0
2019-07-17 11:40:00,22.44,22.44,22.4,22.41,91112.0,20.0043,20.0043,19.9686,19.9776,91112.0
2019-07-17 11:45:00,22.4,22.46,22.4,22.45,154081.0,19.9686,20.0221,19.9686,20.0132,154081.0
2019-07-17 11:50:00,22.46,22.46,22.39,22.39,145037.0,20.0221,20.0221,19.9597,19.9597,145037.0
2019-07-17 11:55:00,22.39,22.4,22.34,22.35,104099.0,19.9597,19.9686,19.9152,19.9241,104099.0
2019-07-17 12:00:00,22.35,22.35,22.25,22.29,126567.0,19.9241,19.9241,19.8349,19.8706,126567.0
2019-07-17 12:05:00,22.28,22.32,22.26,22.29,62202.0,19.8617,19.8973,19.8438,19.8706,62202.0
2019-07-17 12:10:00,22.29,22.3,22.25,22.29,72133.0,19.8706,19.8795,19.8349,19.8706,72133.0
2019-07-17 12:15:00,22.3,22.34,22.27,22.28,139151.0,19.8795,19.9152,19.8528,19.8617,139151.0
2019-07-17 12:20:00,22.29,22.3,22.23,22.25,87067.0,19.8706,19.8795,19.8171,19.8349,87067.0
2019-07-17 12:25:00,22.26,22.27,22.22,22.23,62966.0,19.8438,19.8528,19.8082,19.8171,62966.0
2019-07-17 12:30:00,22.23,22.25,22.22,22.24,56215.0,19.8171,19.8349,19.8082,19.826,56215.0
2019-07-17 12:35:00,22.25,22.25,22.17,22.19,233351.0,19.8349,19.8349,19.7636,19.7814,233351.0
2019-07-17 12:40:00,22.19,22.2,22.17,22.18,135238.0,19.7814,19.7904,19.7636,19.7725,135238.0
2019-07-17 12:45:00,22.18,22.19,22.16,22.17,108421.0,19.7725,19.7814,19.7547,19.7636,108421.0
2019-07-17 12:50:00,22.18,22.21,22.17,22.19,82672.0,19.7725,19.7993,19.7636,19.7814,82672.0
2019-07-17 12:55:00,22.19,22.19,22.14,22.15,111614.0,19.7814,19.7814,19.7369,19.7458,111614.0
2019-07-17 13:00:00,22.15,22.17,22.13,22.14,119879.0,19.7458,19.7636,19.728,19.7369,119879.0
2019-07-17 13:05:00,22.14,22.18,22.13,22.17,72622.0,19.7369,19.7725,19.728,19.7636,72622.0
2019-07-17 13:10:00,22.17,22.17,22.13,22.14,61785.0,19.7636,19.7636,19.728,19.7369,61785.0
2019-07-17 13:15:00,22.14,22.16,22.1,22.11,88949.0,19.7369,19.7547,19.7012,19.7101,88949.0
2019-07-17 13:20:00,22.11,22.11,22.06,22.09,103802.0,19.7101,19.7101,19.6656,19.6923,103802.0
2019-07-17 13:25:00,22.09,22.11,22.04,22.05,143722.0,19.6923,19.7101,19.6477,19.6566,143722.0
2019-07-17 13:30:00,22.05,22.06,22.03,22.03,59935.0,19.6566,19.6656,19.6388,19.6388,59935.0
2019-07-17 13:35:00,22.03,22.05,22.01,22.03,132643.0,19.6388,19.6566,19.621,19.6388,132643.0
2019-07-17 13:40:00,22.03,22.04,22.0,22.02,232251.0,19.6388,19.6477,19.6121,19.6299,232251.0
2019-07-17 13:45:00,22.03,22.07,22.02,22.06,118520.0,19.6388,19.6745,19.6299,19.6656,118520.0
2019-07-17 13:50:00,22.07,22.1,22.06,22.1,68023.0,19.6745,19.7012,19.6656,19.7012,68023.0
2019-07-17 13:55:00,22.1,22.11,22.07,22.07,120251.0,19.7012,19.7101,19.6745,19.6745,120251.0
2019-07-17 14:00:00,22.07,22.09,22.05,22.06,125990.0,19.6745,19.6923,19.6566,19.6656,125990.0
2019-07-17 14:05:00,22.07,22.08,22.02,22.03,84712.0,19.6745,19.6834,19.6299,19.6388,84712.0
2019-07-17 14:10:00,22.03,22.03,21.98,21.98,167244.0,19.6388,19.6388,19.5942,19.5942,167244.0
2019-07-17 14:15:00,21.98,22.0,21.96,21.99,141661.0,19.5942,19.6121,19.5764,19.6032,141661.0
2019-07-17 14:20:00,22.0,22.0,21.96,21.98,93380.0,19.6121,19.6121,19.5764,19.5942,93380.0
2019-07-17 14:25:00,21.98,21.99,21.94,21.96,73025.0,19.5942,19.6032,19.5586,19.5764,73025.0
2019-07-17 14:30:00,21.96,21.96,21.92,21.93,79171.0,19.5764,19.5764,19.5408,19.5497,79171.0
2019-07-17 14:35:00,21.93,21.99,21.93,21.98,85333.0,19.5497,19.6032,19.5497,19.5942,85333.0
2019-07-17 14:40:00,21.98,22.0,21.98,21.98,103056.0,19.5942,19.6121,19.5942,19.5942,103056.0
2019-07-17 14:45:00,21.99,22.05,21.97,22.03,214331.0,19.6032,19.6566,19.5853,19.6388,214331.0
2019-07-17 14:50:00,22.03,22.03,21.98,21.98,141891.0,19.6388,19.6388,19.5942,19.5942,141891.0
2019-07-17 14:55:00,21.99,22.0,21.97,22.0,52032.0,19.6032,19.6121,19.5853,19.6121,52032.0
2019-07-17 15:00:00,22.0,22.0,21.92,21.92,129968.0,19.6121,19.6121,19.5408,19.5408,129968.0
2019-07-17 15:05:00,21.92,21.94,21.91,21.91,260027.0,19.5408,19.5586,19.5318,19.5318,260027.0
2019-07-17 15:10:00,21.92,21.92,21.89,21.91,124506.0,19.5408,19.5408,19.514,19.5318,124506.0
2019-07-17 15:15:00,21.91,21.97,21.9,21.96,177197.0,19.5318,19.5853,19.5229,19.5764,177197.0
2019-07-17 15:20:00,21.95,21.96,21.89,21.89,104109.0,19.5675,19.5764,19.514,19.514,104109.0
2019-07-17 15:25:00,21.89,21.9,21.88,21.89,108051.0,19.514,19.5229,19.5051,19.514,108051.0
2019-07-17 15:30:00,21.89,21.89,21.83,21.84,309941.0,19.514,19.514,19.4605,19.4694,309941.0
2019-07-17 15:35:00,21.83,21.84,21.79,21.84,397794.0,19.4605,19.4694,19.4249,19.4694,397794.0
2019-07-17 15:40:00,21.84,21.86,21.83,21.84,181538.0,19.4694,19.4873,19.4605,19.4694,181538.0
2019-07-17 15:45:00,21.84,21.86,21.8,21.82,389040.0,19.4694,19.4873,19.4338,19.4516,389040.0
2019-07-17 15:50:00,21.81,21.82,21.78,21.8,402403.0,19.4427,19.4516,19.4159,19.4338,402403.0
2019-07-17 15:55:00,21.8,21.82,21.76,21.77,726022.0,19.4338,19.4516,19.3981,19.407,726022.0
2019-07-18 09:30:00,21.7,21.78,21.57,21.63,321632.0,19.3446,19.4159,19.2287,19.2822,321632.0
2019-07-18 09:35:00,21.63,21.72,21.53,21.71,130215.0,19.2822,19.3625,19.1931,19.3535,130215.0
2019-07-18 09:40:00,21.71,21.73,21.61,21.67,129955.0,19.3535,19.3714,19.2644,19.3179,129955.0
2019-07-18 09:45:00,21.68,21.69,21.42,21.47,203541.0,19.3268,19.3357,19.095,19.1396,203541.0
2019-07-18 09:50:00,21.46,21.49,21.43,21.45,115027.0,19.1307,19.1574,19.1039,19.1218,115027.0
2019-07-18 09:55:00,21.46,21.46,21.38,21.41,124000.0,19.1307,19.1307,19.0594,19.0861,124000.0
2019-07-18 10:00:00,21.41,21.52,21.4,21.52,279441.0,19.0861,19.1842,19.0772,19.1842,279441.0
2019-07-18 10:05:00,21.53,21.53,21.45,21.5,68106.0,19.1931,19.1931,19.1218,19.1663,68106.0
2019-07-18 10:10:00,21.49,21.54,21.46,21.5,97609.0,19.1574,19.202,19.1307,19.1663,97609.0
2019-07-18 10:15:00,21.5,21.53,21.47,21.5,67910.0,19.1663,19.1931,19.1396,19.1663,67910.0
2019-07-18 10:20:00,21.5,21.53,21.49,21.51,66873.0,19.1663,19.1931,19.1574,19.1753,66873.0
2019-07-18 10:25:00,21.51,21.56,21.48,21.54,83709.0,19.1753,19.2198,19.1485,19.202,83709.0
2019-07-18 10:30:00,21.54,21.59,21.54,21.56,69068.0,19.202,19.2466,19.202,19.2198,69068.0
2019-07-18 10:35:00,21.55,21.56,21.52,21.53,82467.0,19.2109,19.2198,19.1842,19.1931,82467.0
2019-07-18 10:40:00,21.53,21.56,21.51,21.51,78868.0,19.1931,19.2198,19.1753,19.1753,78868.0
2019-07-18 10:45:00,21.51,21.54,21.5,21.54,68687.0,19.1753,19.202,19.1663,19.202,68687.0
2019-07-18 10:50:00,21.54,21.55,21.51,21.54,44587.0,19.202,19.2109,19.1753,19.202,44587.0
2019-07-18 10:55:00,21.53,21.59,21.53,21.58,158576.0,19.1931,19.2466,19.1931,19.2377,158576.0
2019-07-18 11:00:00,21.59,21.62,21.55,21.57,84608.0,19.2466,19.2733,19.2109,19.2287,84608.0
2019-07-18 11:05:00,21.57,21.61,21.57,21.61,105110.0,19.2287,19.2644,19.2287,19.2644,105110.0
2019-07-18 11:10:00,21.6,21.63,21.58,21.59,110654.0,19.2555,19.2822,19.2377,19.2466,110654.0
2019-07-18 11:15:00,21.59,21.59,21.47,21.48,96218.0,19.2466,19.2466,19.1396,19.1485,96218.0
2019-07-18 11:20:00,21.48,21.49,21.38,21.41,137115.0,19.1485,19.1574,19.0594,19.0861,137115.0
2019-07-18 11:25:00,21.41,21.42,21.35,21.39,148471.0,19.0861,19.095,19.0326,19.0683,148471.0
2019-07-18 11:30:00,21.38,21.45,21.38,21.44,75557.0,19.0594,19.1218,19.0594,19.1129,75557.0
2019-07-18 11:35:00,21.44,21.44,21.38,21.39,53730.0,19.1129,19.1129,19.0594,19.0683,53730.0
2019-07-18 11:40:00,21.39,21.39,21.27,21.28,282340.0,19.0683,19.0683,18.9613,18.9702,282340.0
2019-07-18 11:45:00,21.28,21.29,21.22,21.23,194158.0,18.9702,18.9791,18.9167,18.9256,194158.0
2019-07-18 11:50:00,21.23,21.3,21.23,21.28,195913.0,18.9256,18.988,18.9256,18.9702,195913.0
2019-07-18 11:55:00,21.27,21.34,21.26,21.32,155147.0,18.9613,19.0237,18.9524,19.0059,155147.0
2019-07-18 12:00:00,21.32,21.38,21.31,21.38,159880.0,19.0059,19.0594,18.997,19.0594,159880.0
2019-07-18 12:05:00,21.38,21.4,21.36,21.39,89573.0,19.0594,19.0772,19.0415,19.0683,89573.0
2019-07-18 12:10:00,21.39,21.41,21.34,21.34,158372.0,19.0683,19.0861,19.0237,19.0237,158372.0
2019-07-18 12:15:00,21.35,21.36,21.32,21.35,68412.0,19.0326,19.0415,19.0059,19.0326,68412.0
2019-07-18 12:20:00,21.35,21.4,21.35,21.39,138071.0,19.0326,19.0772,19.0326,19.0683,138071.0
2019-07-18 12:25:00,21.39,21.39,21.33,21.35,98056.0,19.0683,19.0683,19.0148,19.0326,98056.0
2019-07-18 12:30:00,21.36,21.39,21.32,21.37,140302.0,19.0415,19.0683,19.0059,19.0504,140302.0
2019-07-18 12:35:00,21.37,21.38,21.35,21.36,54597.0,19.0504,19.0594,19.0326,19.0415,54597.0
2019-07-18 12:40:00,21.36,21.37,21.34,21.37,134719.0,19.0415,19.0504,19.0237,19.0504,134719.0
2019-07-18 12:45:00,21.37,21.4,21.36,21.39,63839.0,19.0504,19.0772,19.0415,19.0683,63839.0
2019-07-18 12:50:00,21.39,21.4,21.36,21.37,86799.0,19.0683,19.0772,19.0415,19.0504,86799.0
2019-07-18 12:55:00,21.38,21.38,21.32,21.35,197088.0,19.0594,19.0594,19.0059,19.0326,197088.0
2019-07-18 13:00:00,21.35,21.35,21.28,21.33,75779.0,19.0326,19.0326,18.9702,19.0148,75779.0
2019-07-18 13:05:00,21.32,21.34,21.29,21.3,44807.0,19.0059,19.0237,18.9791,18.988,44807.0
2019-07-18 13:10:00,21.3,21.34,21.29,21.32,58521.0,18.988,19.0237,18.9791,19.0059,58521.0
2019-07-18 13:15:00,21.33,21.36,21.3,21.35,58009.0,19.0148,19.0415,18.988,19.0326,58009.0
2019-07-18 13:20:00,21.35,21.36,21.33,21.34,53871.0,19.0326,19.0415,19.0148,19.0237,53871.0
2019-07-18 13:25:00,21.34,21.34,21.29,21.31,63037.0,19.0237,19.0237,18.9791,18.997,63037.0
2019-07-18 13:30:00,21.3,21.35,21.3,21.35,89033.0,18.988,19.0326,18.988,19.0326,89033.0
2019-07-18 13:35:00,21.35,21.38,21.34,21.37,90058.0,19.0326,19.0594,19.0237,19.0504,90058.0
2019-07-18 13:40:00,21.38,21.41,21.36,21.4,36381.0,19.0594,19.0861,19.0415,19.0772,36381.0
2019-07-18 13:45:00,21.41,21.42,21.37,21.38,82903.0,19.0861,19.095,19.0504,19.0594,82903.0
2019-07-18 13:50:00,21.38,21.38,21.34,21.36,94006.0,19.0594,19.0594,19.0237,19.0415,94006.0
2019-07-18 13:55:00,21.36,21.45,21.35,21.44,124239.0,19.0415,19.1218,19.0326,19.1129,124239.0
2019-07-18 14:00:00,21.45,21.47,21.42,21.42,142409.0,19.1218,19.1396,19.095,19.095,142409.0
2019-07-18 14:05:00,21.43,21.47,21.42,21.46,115979.0,19.1039,19.1396,19.095,19.1307,115979.0
2019-07-18 14:10:00,21.46,21.46,21.4,21.4,82894.0,19.1307,19.1307,19.0772,19.0772,82894.0
2019-07-18 14:15:00,21.41,21.42,21.38,21.39,86727.0,19.0861,19.095,19.0594,19.0683,86727.0
2019-07-18 14:20:00,21.39,21.42,21.37,21.38,119683.0,19.0683,19.095,19.0504,19.0594,119683.0
2019-07-18 14:25:00,21.38,21.41,21.36,21.4,229183.0,19.0594,19.0861,19.0415,19.0772,229183.0
2019-07-18 14:30:00,21.41,21.43,21.39,21.43,130855.0,19.0861,19.1039,19.0683,19.1039,130855.0
2019-07-18 14:35:00,21.43,21.5,21.42,21.48,110317.0,19.1039,19.1663,19.095,19.1485,110317.0
2019-07-18 14:40:00,21.48,21.51,21.47,21.48,108763.0,19.1485,19.1753,19.1396,19.1485,108763.0
2019-07-18 14:45:00,21.49,21.49,21.45,21.48,103755.0,19.1574,19.1574,19.1218,19.1485,103755.0
2019-07-18 14:50:00,21.48,21.49,21.45,21.46,53549.0,19.1485,19.1574,19.1218,19.1307,53549.0
2019-07-18 14:55:00,21.46,21.48,21.45,21.48,29784.0,19.1307,19.1485,19.1218,19.1485,29784.0
2019-07-18 15:00:00,21.48,21.54,21.47,21.53,100331.0,19.1485,19.202,19.1396,19.1931,100331.0
2019-07-18 15:05:00,21.53,21.53,21.47,21.48,149475.0,19.1931,19.1931,19.1396,19.1485,149475.0
2019-07-18 15:10:00,21.48,21.51,21.47,21.51,398065.0,19.1485,19.1753,19.1396,19.1753,398065.0
2019-07-18 15:15:00,21.51,21.6,21.5,21.57,179147.0,19.1753,19.2555,19.1663,19.2287,179147.0
2019-07-18 15:20:00,21.57,21.6,21.56,21.58,105120.0,19.2287,19.2555,19.2198,19.2377,105120.0
2019-07-18 15:25:00,21.59,21.6,21.57,21.59,84705.0,19.2466,19.2555,19.2287,19.2466,84705.0
2019-07-18 15:30:00,21.59,21.65,21.56,21.63,232184.0,19.2466,19.3001,19.2198,19.2822,232184.0
2019-07-18 15:35:00,21.63,21.7,21.62,21.63,288144.0,19.2822,19.3446,19.2733,19.2822,288144.0
2019-07-18 15:40:00,21.63,21.64,21.6,21.61,146741.0,19.2822,19.2911,19.2555,19.2644,146741.0
2019-07-18 15:45:00,21.62,21.63,21.6,21.62,162460.0,19.2733,19.2822,19.2555,19.2733,162460.0
2019-07-18 15:50:00,21.62,21.65,21.61,21.65,281547.0,19.2733,19.3001,19.2644,19.3001,281547.0
2019-07-18 15:55:00,21.65,21.72,21.62,21.68,1113891.0,19.3001,19.3625,19.2733,19.3268,1113891.0
2019-07-19 09:30:00,21.7,21.82,21.69,21.75,327173.0,19.3446,19.4516,19.3357,19.3892,327173.0
2019-07-19 09:35:00,21.75,21.78,21.65,21.66,83377.0,19.3892,19.4159,19.3001,19.309,83377.0
2019-07-19 09:40:00,21.65,21.7,21.57,21.62,152787.0,19.3001,19.3446,19.2287,19.2733,152787.0
2019-07-19 09:45:00,21.63,21.64,21.56,21.57,179347.0,19.2822,19.2911,19.2198,19.2287,179347.0
2019-07-19 09:50:00,21.57,21.58,21.43,21.46,299602.0,19.2287,19.2377,19.1039,19.1307,299602.0
2019-07-19 09:55:00,21.45,21.54,21.45,21.53,361153.0,19.1218,19.202,19.1218,19.1931,361153.0
2019-07-19 10:00:00,21.53,21.57,21.49,21.5,142248.0,19.1931,19.2287,19.1574,19.1663,142248.0
2019-07-19 10:05:00,21.5,21.5,21.41,21.46,173047.0,19.1663,19.1663,19.0861,19.1307,173047.0
2019-07-19 10:10:00,21.46,21.48,21.41,21.44,187058.0,19.1307,19.1485,19.0861,19.1129,187058.0
2019-07-19 10:15:00,21.44,21.53,21.42,21.53,203057.0,19.1129,19.1931,19.095,19.1931,203057.0
2019-07-19 10:20:00,21.53,21.64,21.52,21.59,136728.0,19.1931,19.2911,19.1842,19.2466,136728.0
2019-07-19 10:25:00,21.59,21.64,21.57,21.64,82600.0,19.2466,19.2911,19.2287,19.2911,82600.0
2019-07-19 10:30:00,21.64,21.7,21.6,21.64,137635.0,19.2911,19.3446,19.2555,19.2911,137635.0
2019-07-19 10:35:00,21.63,21.69,21.6,21.67,231222.0,19.2822,19.3357,19.2555,19.3179,231222.0
2019-07-19 10:40:00,21.67,21.67,21.62,21.63,178193.0,19.3179,19.3179,19.2733,19.2822,178193.0
2019-07-19 10:45:00,21.64,21.64,21.52,21.54,407385.0,19.2911,19.2911,19.1842,19.202,407385.0
2019-07-19 10:50:00,21.54,21.57,21.53,21.55,152615.0,19.202,19.2287,19.1931,19.2109,152615.0
2019-07-19 10:55:00,21.55,21.6,21.54,21.6,139379.0,19.2109,19.2555,19.202,19.2555,139379.0
2019-07-19 11:00:00,21.59,21.62,21.56,21.59,110913.0,19.2466,19.2733,19.2198,19.2466,110913.0
2019-07-19 11:05:00,21.59,21.65,21.56,21.63,114910.0,19.2466,19.3001,19.2198,19.2822,114910.0
2019-07-19 11:10:00,21.63,21.65,21.6,21.63,126338.0,19.2822,19.3001,19.2555,19.2822,126338.0
2019-07-19 11:15:00,21.62,21.64,21.6,21.63,111318.0,19.2733,19.2911,19.2555,19.2822,111318.0
2019-07-19 11:20:00,21.63,21.66,21.61,21.64,155427.0,19.2822,19.309,19.2644,19.2911,155427.0
2019-07-19 11:25:00,21.64,21.65,21.6,21.63,146776.0,19.2911,19.3001,19.2555,19.2822,146776.0
2019-07-19 11:30:00,21.63,21.66,21.61,21.61,64843.0,19.2822,19.309,19.2644,19.2644,64843.0
2019-07-19 11:35:00,21.61,21.62,21.55,21.57,85978.0,19.2644,19.2733,19.2109,19.2287,85978.0
2019-07-19 11:40:00,21.56,21.61,21.55,21.61,57007.0,19.2198,19.2644,19.2109,19.2644,57007.0
2019-07-19 11:45:00,21.61,21.67,21.59,21.67,119474.0,19.2644,19.3179,19.2466,19.3179,119474.0
2019-07-19 11:50:00,21.67,21.69,21.64,21.67,115573.0,19.3179,19.3357,19.2911,19.3179,115573.0
2019-07-19 11:55:00,21.67,21.71,21.66,21.7,81847.0,19.3179,19.3535,19.309,19.3446,81847.0
2019-07-19 12:00:00,21.7,21.72,21.67,21.68,79397.0,19.3446,19.3625,19.3179,19.3268,79397.0
2019-07-19 12:05:00,21.68,21.72,21.54,21.56,571778.0,19.3268,19.3625,19.202,19.2198,571778.0
2019-07-19 12:10:00,21.56,21.61,21.56,21.6,77945.0,19.2198,19.2644,19.2198,19.2555,77945.0
2019-07-19 12:15:00,21.6,21.63,21.59,21.62,228857.0,19.2555,19.2822,19.2466,19.2733,228857.0
2019-07-19 12:20:00,21.62,21.67,21.59,21.6,301648.0,19.2733,19.3179,19.2466,19.2555,301648.0
2019-07-19 12:25:00,21.6,21.64,21.59,21.61,58873.0,19.2555,19.2911,19.2466,19.2644,58873.0
2019-07-19 12:30:00,21.61,21.65,21.6,21.65,102422.0,19.2644,19.3001,19.2555,19.3001,102422.0
2019-07-19 12:35:00,21.64,21.75,21.63,21.72,217466.0,19.2911,19.3892,19.2822,19.3625,217466.0
2019-07-19 12:40:00,21.73,21.73,21.7,21.71,67438.0,19.3714,19.3714,19.3446,19.3535,67438.0
2019-07-19 12:45:00,21.71,21.75,21.7,21.73,124137.0,19.3535,19.3892,19.3446,19.3714,124137.0
2019-07-19 12:50:00,21.74,21.78,21.59,21.64,703672.0,19.3803,19.4159,19.2466,19.2911,703672.0
2019-07-19 12:55:00,21.64,21.65,21.58,21.59,90950.0,19.2911,19.3001,19.2377,19.2466,90950.0
2019-07-19 13:00:00,21.58,21.64,21.56,21.56,120592.0,19.2377,19.2911,19.2198,19.2198,120592.0
2019-07-19 13:05:00,21.57,21.63,21.56,21.62,79237.0,19.2287,19.2822,19.2198,19.2733,79237.0
2019-07-19 13:10:00,21.63,21.63,21.61,21.61,78789.0,19.2822,19.2822,19.2644,19.2644,78789.0
2019-07-19 13:15:00,21.61,21.62,21.57,21.58,53813.0,19.2644,19.2733,19.2287,19.2377,53813.0
2019-07-19 13:20:00,21.57,21.65,21.56,21.64,137217.0,19.2287,19.3001,19.2198,19.2911,137217.0
2019-07-19 13:25:00,21.64,21.64,21.57,21.57,67810.0,19.2911,19.2911,19.2287,19.2287,67810.0
2019-07-19 13:30:00,21.58,21.63,21.57,21.61,70860.0,19.2377,19.2822,19.2287,19.2644,70860.0
2019-07-19 13:35:00,21.61,21.7,21.6,21.68,122401.0,19.2644,19.3446,19.2555,19.3268,122401.0
2019-07-19 13:40:00,21.68,21.71,21.67,21.71,95588.0,19.3268,19.3535,19.3179,19.3535,95588.0
2019-07-19 13:45:00,21.71,21.73,21.68,21.69,94315.0,19.3535,19.3714,19.3268,19.3357,94315.0
2019-07-19 13:50:00,21.69,21.8,21.68,21.77,129044.0,19.3357,19.4338,19.3268,19.407,129044.0
2019-07-19 13:55:00,21.77,21.79,21.75,21.79,130280.0,19.407,19.4249,19.3892,19.4249,130280.0
2019-07-19 14:00:00,21.78,21.84,21.76,21.78,137940.0,19.4159,19.4694,19.3981,19.4159,137940.0
2019-07-19 14:05:00,21.77,21.79,21.75,21.77,115837.0,19.407,19.4249,19.3892,19.407,115837.0
2019-07-19 14:10:00,21.77,21.81,21.74,21.8,175666.0,19.407,19.4427,19.3803,19.4338,175666.0
2019-07-19 14:15:00,21.8,21.85,21.77,21.79,107734.0,19.4338,19.4783,19.407,19.4249,107734.0
2019-07-19 14:20:00,21.78,21.82,21.76,21.77,148711.0,19.4159,19.4516,19.3981,19.407,148711.0
2019-07-19 14:25:00,21.76,21.78,21.71,21.72,138327.0,19.3981,19.4159,19.3535,19.3625,138327.0
2019-07-19 14:30:00,21.72,21.76,21.71,21.73,115339.0,19.3625,19.3981,19.3535,19.3714,115339.0
2019-07-19 14:35:00,21.72,21.78,21.69,21.78,181606.0,19.3625,19.4159,19.3357,19.4159,181606.0
2019-07-19 14:40:00,21.77,21.85,21.77,21.79,300167.0,19.407,19.4783,19.407,19.4249,300167.0
2019-07-19 14:45:00,21.79,21.85,21.7,21.84,496680.0,19.4249,19.4783,19.3446,19.4694,496680.0
2019-07-19 14:50:00,21.85,21.86,21.79,21.82,164964.0,19.4783,19.4873,19.4249,19.4516,164964.0
2019-07-19 14:55:00,21.82,21.84,21.78,21.79,180459.0,19.4516,19.4694,19.4159,19.4249,180459.0
2019-07-19 15:00:00,21.79,21.79,21.68,21.68,168448.0,19.4249,19.4249,19.3268,19.3268,168448.0
2019-07-19 15:05:00,21.68,21.77,21.67,21.76,202629.0,19.3268,19.407,19.3179,19.3981,202629.0
2019-07-19 15:10:00,21.76,21.81,21.74,21.78,207745.0,19.3981,19.4427,19.3803,19.4159,207745.0
2019-07-19 15:15:00,21.77,21.78,21.74,21.74,199426.0,19.407,19.4159,19.3803,19.3803,199426.0
2019-07-19 15:20:00,21.74,21.78,21.7,21.75,205549.0,19.3803,19.4159,19.3446,19.3892,205549.0
2019-07-19 15:25:00,21.76,21.76,21.74,21.76,201299.0,19.3981,19.3981,19.3803,19.3981,201299.0
2019-07-19 15:30:00,21.76,21.81,21.75,21.78,262123.0,19.3981,19.4427,19.3892,19.4159,262123.0
2019-07-19 15:35:00,21.78,21.82,21.76,21.8,319431.0,19.4159,19.4516,19.3981,19.4338,319431.0
2019-07-19 15:40:00,21.8,21.83,21.77,21.82,311179.0,19.4338,19.4605,19.407,19.4516,311179.0
2019-07-19 15:45:00,21.81,21.81,21.77,21.79,358987.0,19.4427,19.4427,19.407,19.4249,358987.0
2019-07-19 15:50:00,21.78,21.83,21.77,21.82,501267.0,19.4159,19.4605,19.407,19.4516,501267.0
2019-07-19 15:55:00,21.82,21.82,21.72,21.76,1172322.0,19.4516,19.4516,19.3625,19.3981,1172322.0
2019-07-22 09:30:00,22.85,23.15,22.44,23.07,1025004.0,20.3698,20.6372,20.0043,20.5659,1025004.0
2019-07-22 09:35:00,23.05,23.34,22.92,23.3,1187702.0,20.5481,20.8066,20.4322,20.771,1187702.0
2019-07-22 09:40:00,23.3,23.55,23.11,23.17,1099859.0,20.771,20.9938,20.6016,20.6551,1099859.0
2019-07-22 09:45:00,23.17,23.38,23.16,23.22,565218.0,20.6551,20.8423,20.6462,20.6996,565218.0
2019-07-22 09:50:00,23.21,23.46,23.14,23.31,912520.0,20.6907,20.9136,20.6283,20.7799,912520.0
2019-07-22 09:55:00,23.31,23.32,23.15,23.18,621234.0,20.7799,20.7888,20.6372,20.664,621234.0
2019-07-22 10:00:00,23.18,23.24,23.03,23.07,461215.0,20.664,20.7175,20.5303,20.5659,461215.0
2019-07-22 10:05:00,23.08,23.19,22.92,23.19,626539.0,20.5748,20.6729,20.4322,20.6729,626539.0
2019-07-22 10:10:00,23.18,23.33,23.12,23.21,533281.0,20.664,20.7977,20.6105,20.6907,533281.0
2019-07-22 10:15:00,23.21,23.28,23.14,23.19,288046.0,20.6907,20.7531,20.6283,20.6729,288046.0
2019-07-22 10:20:00,23.2,23.28,23.18,23.27,228696.0,20.6818,20.7531,20.664,20.7442,228696.0
2019-07-22 10:25:00,23.27,23.33,23.2,23.24,236543.0,20.7442,20.7977,20.6818,20.7175,236543.0
2019-07-22 10:30:00,23.23,23.28,23.18,23.26,177944.0,20.7086,20.7531,20.664,20.7353,177944.0
2019-07-22 10:35:00,23.27,23.3,23.23,23.25,168044.0,20.7442,20.771,20.7086,20.7264,168044.0
2019-07-22 10:40:00,23.25,23.28,23.16,23.16,281288.0,20.7264,20.7531,20.6462,20.6462,281288.0
2019-07-22 10:45:00,23.15,23.15,22.98,23.02,374189.0,20.6372,20.6372,20.4857,20.5214,374189.0
2019-07-22 10:50:00,23.01,23.02,22.83,22.89,411411.0,20.5124,20.5214,20.352,20.4055,411411.0
2019-07-22 10:55:00,22.89,22.97,22.84,22.87,438679.0,20.4055,20.4768,20.3609,20.3876,438679.0
2019-07-22 11:00:00,22.87,22.96,22.81,22.89,319554.0,20.3876,20.4679,20.3341,20.4055,319554.0
2019-07-22 11:05:00,22.88,22.95,22.84,22.93,154449.0,20.3965,20.459,20.3609,20.4411,154449.0
2019-07-22 11:10:00,22.93,23.03,22.88,22.95,432831.0,20.4411,20.5303,20.3965,20.459,432831.0
2019-07-22 11:15:00,22.95,23.09,22.89,23.07,373934.0,20.459,20.5838,20.4055,20.5659,373934.0
2019-07-22 11:20:00,23.06,23.29,23.05,23.25,347187.0,20.557,20.762,20.5481,20.7264,347187.0
2019-07-22 11:25:00,23.25,23.26,23.2,23.22,282153.0,20.7264,20.7353,20.6818,20.6996,282153.0
2019-07-22 11:30:00,23.21,23.29,23.14,23.28,255660.0,20.6907,20.762,20.6283,20.7531,255660.0
2019-07-22 11:35:00,23.28,23.37,23.27,23.34,510145.0,20.7531,20.8334,20.7442,20.8066,510145.0
2019-07-22 11:40:00,23.33,23.37,23.2,23.26,227071.0,20.7977,20.8334,20.6818,20.7353,227071.0
2019-07-22 11:45:00,23.26,23.29,23.23,23.26,198532.0,20.7353,20.762,20.7086,20.7353,198532.0
2019-07-22 11:50:00,23.27,23.32,23.24,23.32,210552.0,20.7442,20.7888,20.7175,20.7888,210552.0
2019-07-22 11:55:00,23.32,23.39,23.31,23.34,212629.0,20.7888,20.8512,20.7799,20.8066,212629.0
2019-07-22 12:00:00,23.34,23.43,23.3,23.41,147388.0,20.8066,20.8869,20.771,20.869,147388.0
2019-07-22 12:05:00,23.41,23.42,23.32,23.36,206230.0,20.869,20.8779,20.7888,20.8244,206230.0
2019-07-22 12:10:00,23.36,23.37,23.24,23.25,205910.0,20.8244,20.8334,20.7175,20.7264,205910.0
2019-07-22 12:15:00,23.25,23.26,23.21,23.23,108773.0,20.7264,20.7353,20.6907,20.7086,108773.0
2019-07-22 12:20:00,23.23,23.23,23.17,23.17,124618.0,20.7086,20.7086,20.6551,20.6551,124618.0
2019-07-22 12:25:00,23.18,23.19,23.12,23.15,108787.0,20.664,20.6729,20.6105,20.6372,108787.0
2019-07-22 12:30:00,23.14,23.2,23.11,23.17,153595.0,20.6283,20.6818,20.6016,20.6551,153595.0
2019-07-22 12:35:00,23.17,23.22,23.15,23.2,128858.0,20.6551,20.6996,20.6372,20.6818,128858.0
2019-07-22 12:40:00,23.2,23.28,23.17,23.27,174457.0,20.6818,20.7531,20.6551,20.7442,174457.0
2019-07-22 12:45:00,23.27,23.3,23.22,23.28,113260.0,20.7442,20.771,20.6996,20.7531,113260.0
2019-07-22 12:50:00,23.28,23.39,23.27,23.36,147844.0,20.7531,20.8512,20.7442,20.8244,147844.0
2019-07-22 12:55:00,23.36,23.42,23.35,23.37,226914.0,20.8244,20.8779,20.8155,20.8334,226914.0
2019-07-22 13:00:00,23.37,23.38,23.31,23.32,167373.0,20.8334,20.8423,20.7799,20.7888,167373.0
2019-07-22 13:05:00,23.32,23.36,23.3,23.31,104807.0,20.7888,20.8244,20.771,20.7799,104807.0
2019-07-22 13:10:00,23.3,23.32,23.25,23.28,108609.0,20.771,20.7888,20.7264,20.7531,108609.0
2019-07-22 13:15:00,23.28,23.3,23.26,23.28,93166.0,20.7531,20.771,20.7353,20.7531,93166.0
2019-07-22 13:20:00,23.27,23.33,23.24,23.31,239796.0,20.7442,20.7977,20.7175,20.7799,239796.0
2019-07-22 13:25:00,23.31,23.31,23.26,23.28,88963.0,20.7799,20.7799,20.7353,20.7531,88963.0
2019-07-22 13:30:00,23.28,23.28,23.22,23.26,111436.0,20.7531,20.7531,20.6996,20.7353,111436.0
2019-07-22 13:35:00,23.26,23.45,23.26,23.41,251769.0,20.7353,20.9047,20.7353,20.869,251769.0
2019-07-22 13:40:00,23.42,23.51,23.39,23.5,238073.0,20.8779,20.9582,20.8512,20.9493,238073.0
2019-07-22 13:45:00,23.5,23.51,23.46,23.47,135509.0,20.9493,20.9582,20.9136,20.9225,135509.0
2019-07-22 13:50:00,23.48,23.54,23.46,23.53,203304.0,20.9314,20.9849,20.9136,20.976,203304.0
2019-07-22 13:55:00,23.52,23.54,23.47,23.53,152227.0,20.9671,20.9849,20.9225,20.976,152227.0
2019-07-22 14:00:00,23.54,23.59,23.52,23.56,197727.0,20.9849,21.0295,20.9671,21.0027,197727.0
2019-07-22 14:05:00,23.57,23.59,23.54,23.55,207158.0,21.0117,21.0295,20.9849,20.9938,207158.0
2019-07-22 14:10:00,23.54,23.59,23.51,23.56,262928.0,20.9849,21.0295,20.9582,21.0027,262928.0
2019-07-22 14:15:00,23.56,23.56,23.49,23.51,129712.0,21.0027,21.0027,20.9403,20.9582,129712.0
2019-07-22 14:20:00,23.51,23.55,23.5,23.53,227393.0,20.9582,20.9938,20.9493,20.976,227393.0
2019-07-22 14:25:00,23.53,23.55,23.51,23.55,75302.0,20.976,20.9938,20.9582,20.9938,75302.0
2019-07-22 14:30:00,23.55,23.58,23.52,23.58,137357.0,20.9938,21.0206,20.9671,21.0206,137357.0
2019-07-22 14:35:00,23.58,23.61,23.55,23.56,402444.0,21.0206,21.0473,20.9938,21.0027,402444.0
2019-07-22 14:40:00,23.56,23.59,23.53,23.58,128854.0,21.0027,21.0295,20.976,21.0206,128854.0
2019-07-22 14:45:00,23.58,23.63,23.57,23.63,188630.0,21.0206,21.0651,21.0117,21.0651,188630.0
2019-07-22 14:50:00,23.63,23.69,23.62,23.64,246425.0,21.0651,21.1186,21.0562,21.0741,246425.0
2019-07-22 14:55:00,23.63,23.64,23.6,23.63,148164.0,21.0651,21.0741,21.0384,21.0651,148164.0
2019-07-22 15:00:00,23.64,23.69,23.62,23.69,241330.0,21.0741,21.1186,21.0562,21.1186,241330.0
2019-07-22 15:05:00,23.68,23.73,23.68,23.73,218290.0,21.1097,21.1543,21.1097,21.1543,218290.0
2019-07-22 15:10:00,23.73,23.73,23.66,23.7,250558.0,21.1543,21.1543,21.0919,21.1275,250558.0
2019-07-22 15:15:00,23.7,23.73,23.69,23.7,154974.0,21.1275,21.1543,21.1186,21.1275,154974.0
2019-07-22 15:20:00,23.7,23.74,23.68,23.73,266002.0,21.1275,21.1632,21.1097,21.1543,266002.0
2019-07-22 15:25:00,23.73,23.74,23.69,23.7,314224.0,21.1543,21.1632,21.1186,21.1275,314224.0
2019-07-22 15:30:00,23.71,23.71,23.62,23.64,308994.0,21.1365,21.1365,21.0562,21.0741,308994.0
2019-07-22 15:35:00,23.65,23.7,23.64,23.7,343871.0,21.083,21.1275,21.0741,21.1275,343871.0
2019-07-22 15:40:00,23.7,23.82,23.69,23.78,447848.0,21.1275,21.2345,21.1186,21.1989,447848.0
2019-07-22 15:45:00,23.77,23.78,23.7,23.73,490306.0,21.1899,21.1989,21.1275,21.1543,490306.0
2019-07-22 15:50:00,23.72,23.75,23.69,23.72,760717.0,21.1454,21.1721,21.1186,21.1454,760717.0
2019-07-22 15:55:00,23.71,23.78,23.67,23.76,1196193.0,21.1365,21.1989,21.1008,21.181,1196193.0
2019-07-23 09:30:00,23.67,23.85,23.54,23.59,539126.0,21.1008,21.2613,20.9849,21.0295,539126.0
2019-07-23 09:35:00,23.6,23.78,23.57,23.67,354165.0,21.0384,21.1989,21.0117,21.1008,354165.0
2019-07-23 09:40:00,23.67,24.01,23.66,23.99,390991.0,21.1008,21.4039,21.0919,21.3861,390991.0
2019-07-23 09:45:00,23.98,23.99,23.82,23.95,305823.0,21.3772,21.3861,21.2345,21.3504,305823.0
2019-07-23 09:50:00,23.95,24.05,23.82,23.88,375177.0,21.3504,21.4396,21.2345,21.288,375177.0
2019-07-23 09:55:00,23.88,23.89,23.68,23.7,270835.0,21.288,21.2969,21.1097,21.1275,270835.0
2019-07-23 10:00:00,23.71,23.74,23.61,23.71,356193.0,21.1365,21.1632,21.0473,21.1365,356193.0
2019-07-23 10:05:00,23.71,23.74,23.63,23.64,205748.0,21.1365,21.1632,21.0651,21.0741,205748.0
2019-07-23 10:10:00,23.64,23.73,23.64,23.69,163346.0,21.0741,21.1543,21.0741,21.1186,163346.0
2019-07-23 10:15:00,23.69,23.72,23.63,23.7,133930.0,21.1186,21.1454,21.0651,21.1275,133930.0
2019-07-23 10:20:00,23.7,23.73,23.66,23.7,142653.0,21.1275,21.1543,21.0919,21.1275,142653.0
2019-07-23 10:25:00,23.69,23.74,23.67,23.71,139182.0,21.1186,21.1632,21.1008,21.1365,139182.0
2019-07-23 10:30:00,23.7,23.74,23.67,23.7,138898.0,21.1275,21.1632,21.1008,21.1275,138898.0
2019-07-23 10:35:00,23.69,23.72,23.61,23.64,104768.0,21.1186,21.1454,21.0473,21.0741,104768.0
2019-07-23 10:40:00,23.64,23.65,23.56,23.56,113773.0,21.0741,21.083,21.0027,21.0027,113773.0
2019-07-23 10:45:00,23.55,23.56,23.46,23.48,188536.0,20.9938,21.0027,20.9136,20.9314,188536.0
2019-07-23 10:50:00,23.48,23.49,23.41,23.44,179400.0,20.9314,20.9403,20.869,20.8958,179400.0
2019-07-23 10:55:00,23.44,23.46,23.41,23.44,153105.0,20.8958,20.9136,20.869,20.8958,153105.0
2019-07-23 11:00:00,23.45,23.45,23.29,23.3,214992.0,20.9047,20.9047,20.762,20.771,214992.0
2019-07-23 11:05:00,23.29,23.31,23.22,23.29,191126.0,20.762,20.7799,20.6996,20.762,191126.0
2019-07-23 11:10:00,23.3,23.3,23.24,23.26,196077.0,20.771,20.771,20.7175,20.7353,196077.0
2019-07-23 11:15:00,23.26,23.32,23.25,23.32,218055.0,20.7353,20.7888,20.7264,20.7888,218055.0
2019-07-23 11:20:00,23.32,23.36,23.31,23.31,240832.0,20.7888,20.8244,20.7799,20.7799,240832.0
2019-07-23 11:25:00,23.31,23.33,23.28,23.32,173978.0,20.7799,20.7977,20.7531,20.7888,173978.0
2019-07-23 11:30:00,23.32,23.33,23.25,23.27,100241.0,20.7888,20.7977,20.7264,20.7442,100241.0
2019-07-23 11:35:00,23.27,23.28,23.21,23.27,223915.0,20.7442,20.7531,20.6907,20.7442,223915.0
2019-07-23 11:40:00,23.28,23.28,23.24,23.25,66010.0,20.7531,20.7531,20.7175,20.7264,66010.0
2019-07-23 11:45:00,23.25,23.36,23.25,23.35,123607.0,20.7264,20.8244,20.7264,20.8155,123607.0
2019-07-23 11:50:00,23.36,23.42,23.35,23.38,190831.0,20.8244,20.8779,20.8155,20.8423,190831.0
2019-07-23 11:55:00,23.38,23.46,23.35,23.44,94850.0,20.8423,20.9136,20.8155,20.8958,94850.0
2019-07-23 12:00:00,23.45,23.53,23.43,23.52,179410.0,20.9047,20.976,20.8869,20.9671,179410.0
2019-07-23 12:05:00,23.52,23.54,23.48,23.5,96906.0,20.9671,20.9849,20.9314,20.9493,96906.0
2019-07-23 12:10:00,23.5,23.51,23.47,23.49,102935.0,20.9493,20.9582,20.9225,20.9403,102935.0
2019-07-23 12:15:00,23.49,23.5,23.43,23.47,85893.0,20.9403,20.9493,20.8869,20.9225,85893.0
2019-07-23 12:20:00,23.47,23.48,23.42,23.47,96168.0,20.9225,20.9314,20.8779,20.9225,96168.0
2019-07-23 12:25:00,23.46,23.49,23.42,23.48,93406.0,20.9136,20.9403,20.8779,20.9314,93406.0
2019-07-23 12:30:00,23.48,23.55,23.47,23.54,91989.0,20.9314,20.9938,20.9225,20.9849,91989.0
2019-07-23 12:35:00,23.54,23.57,23.52,23.56,76471.0,20.9849,21.0117,20.9671,21.0027,76471.0
2019-07-23 12:40:00,23.56,23.59,23.52,23.52,66409.0,21.0027,21.0295,20.9671,20.9671,66409.0
2019-07-23 12:45:00,23.53,23.55,23.51,23.54,74567.0,20.976,20.9938,20.9582,20.9849,74567.0
2019-07-23 12:50:00,23.54,23.58,23.52,23.53,80599.0,20.9849,21.0206,20.9671,20.976,80599.0
2019-07-23 12:55:00,23.53,23.59,23.53,23.59,75999.0,20.976,21.0295,20.976,21.0295,75999.0
2019-07-23 13:00:00,23.58,23.6,23.55,23.55,72739.0,21.0206,21.0384,20.9938,20.9938,72739.0
2019-07-23 13:05:00,23.55,23.56,23.45,23.45,102343.0,20.9938,21.0027,20.9047,20.9047,102343.0
2019-07-23 13:10:00,23.46,23.46,23.35,23.36,119465.0,20.9136,20.9136,20.8155,20.8244,119465.0
2019-07-23 13:15:00,23.36,23.4,23.33,23.4,84593.0,20.8244,20.8601,20.7977,20.8601,84593.0
2019-07-23 13:20:00,23.4,23.46,23.39,23.46,72700.0,20.8601,20.9136,20.8512,20.9136,72700.0
2019-07-23 13:25:00,23.46,23.47,23.42,23.45,53904.0,20.9136,20.9225,20.8779,20.9047,53904.0
2019-07-23 13:30:00,23.45,23.53,23.44,23.52,169905.0,20.9047,20.976,20.8958,20.9671,169905.0
2019-07-23 13:35:00,23.53,23.54,23.48,23.49,115781.0,20.976,20.9849,20.9314,20.9403,115781.0
2019-07-23 13:40:00,23.48,23.58,23.46,23.57,200552.0,20.9314,21.0206,20.9136,21.0117,200552.0
2019-07-23 13:45:00,23.56,23.6,23.55,23.56,109654.0,21.0027,21.0384,20.9938,21.0027,109654.0
2019-07-23 13:50:00,23.55,23.6,23.54,23.6,112808.0,20.9938,21.0384,20.9849,21.0384,112808.0
2019-07-23 13:55:00,23.59,23.64,23.59,23.64,127663.0,21.0295,21.0741,21.0295,21.0741,127663.0
2019-07-23 14:00:00,23.63,23.66,23.63,23.66,132104.0,21.0651,21.0919,21.0651,21.0919,132104.0
2019-07-23 14:05:00,23.66,23.66,23.51,23.55,224972.0,21.0919,21.0919,20.9582,20.9938,224972.0
2019-07-23 14:10:00,23.55,23.58,23.54,23.58,120217.0,20.9938,21.0206,20.9849,21.0206,120217.0
2019-07-23 14:15:00,23.58,23.63,23.57,23.62,148310.0,21.0206,21.0651,21.0117,21.0562,148310.0
2019-07-23 14:20:00,23.63,23.65,23.6,23.6,161191.0,21.0651,21.083,21.0384,21.0384,161191.0
2019-07-23 14:25:00,23.61,23.66,23.59,23.66,133985.0,21.0473,21.0919,21.0295,21.0919,133985.0
2019-07-23 14:30:00,23.66,23.72,23.64,23.71,164254.0,21.0919,21.1454,21.0741,21.1365,164254.0
2019-07-23 14:35:00,23.71,23.73,23.68,23.7,154298.0,21.1365,21.1543,21.1097,21.1275,154298.0
2019-07-23 14:40:00,23.7,23.71,23.67,23.69,158948.0,21.1275,21.1365,21.1008,21.1186,158948.0
2019-07-23 14:45:00,23.69,23.71,23.68,23.71,130370.0,21.1186,21.1365,21.1097,21.1365,130370.0
2019-07-23 14:50:00,23.71,23.72,23.69,23.71,106512.0,21.1365,21.1454,21.1186,21.1365,106512.0
2019-07-23 14:55:00,23.71,23.71,23.68,23.7,154792.0,21.1365,21.1365,21.1097,21.1275,154792.0
2019-07-23 15:00:00,23.69,23.75,23.69,23.75,140566.0,21.1186,21.1721,21.1186,21.1721,140566.0
2019-07-23 15:05:00,23.75,23.79,23.73,23.78,182800.0,21.1721,21.2078,21.1543,21.1989,182800.0
2019-07-23 15:10:00,23.78,23.82,23.77,23.82,143443.0,21.1989,21.2345,21.1899,21.2345,143443.0
2019-07-23 15:15:00,23.82,23.85,23.81,23.85,235757.0,21.2345,21.2613,21.2256,21.2613,235757.0
2019-07-23 15:20:00,23.85,23.85,23.8,23.83,254535.0,21.2613,21.2613,21.2167,21.2434,254535.0
2019-07-23 15:25:00,23.83,23.84,23.76,23.78,209466.0,21.2434,21.2523,21.181,21.1989,209466.0
2019-07-23 15:30:00,23.78,23.82,23.77,23.81,259950.0,21.1989,21.2345,21.1899,21.2256,259950.0
2019-07-23 15:35:00,23.81,23.85,23.79,23.85,299967.0,21.2256,21.2613,21.2078,21.2613,299967.0
2019-07-23 15:40:00,23.85,23.9,23.85,23.89,349901.0,21.2613,21.3058,21.2613,21.2969,349901.0
2019-07-23 15:45:00,23.89,23.91,23.84,23.85,595525.0,21.2969,21.3148,21.2523,21.2613,595525.0
2019-07-23 15:50:00,23.84,23.95,23.84,23.89,641782.0,21.2523,21.3504,21.2523,21.2969,641782.0
2019-07-23 15:55:00,23.9,23.9,23.84,23.85,1137363.0,21.3058,21.3058,21.2523,21.2613,1137363.0
2019-07-24 09:30:00,23.76,23.9,23.65,23.84,243855.0,21.181,21.3058,21.083,21.2523,243855.0
2019-07-24 09:35:00,23.84,24.07,23.84,24.01,138982.0,21.2523,21.4574,21.2523,21.4039,138982.0
2019-07-24 09:40:00,24.03,24.08,23.87,23.87,143645.0,21.4217,21.4663,21.2791,21.2791,143645.0
2019-07-24 09:45:00,23.87,23.89,23.79,23.87,118866.0,21.2791,21.2969,21.2078,21.2791,118866.0
2019-07-24 09:50:00,23.86,23.91,23.81,23.88,89229.0,21.2702,21.3148,21.2256,21.288,89229.0
2019-07-24 09:55:00,23.89,23.9,23.76,23.81,97134.0,21.2969,21.3058,21.181,21.2256,97134.0
2019-07-24 10:00:00,23.82,23.83,23.74,23.77,64227.0,21.2345,21.2434,21.1632,21.1899,64227.0
2019-07-24 10:05:00,23.77,23.82,23.76,23.78,84533.0,21.1899,21.2345,21.181,21.1989,84533.0
2019-07-24 10:10:00,23.77,23.84,23.77,23.8,113197.0,21.1899,21.2523,21.1899,21.2167,113197.0
2019-07-24 10:15:00,23.8,23.9,23.8,23.87,116034.0,21.2167,21.3058,21.2167,21.2791,116034.0
2019-07-24 10:20:00,23.88,23.92,23.84,23.91,65066.0,21.288,21.3237,21.2523,21.3148,65066.0
2019-07-24 10:25:00,23.91,23.96,23.89,23.92,133341.0,21.3148,21.3593,21.2969,21.3237,133341.0
2019-07-24 10:30:00,23.93,24.06,23.92,24.0,282082.0,21.3326,21.4485,21.3237,21.395,282082.0
2019-07-24 10:35:00,24.0,24.04,23.96,24.03,296470.0,21.395,21.4306,21.3593,21.4217,296470.0
2019-07-24 10:40:00,24.02,24.05,23.97,23.98,155994.0,21.4128,21.4396,21.3682,21.3772,155994.0
2019-07-24 10:45:00,23.97,23.97,23.88,23.88,147027.0,21.3682,21.3682,21.288,21.288,147027.0
2019-07-24 10:50:00,23.88,23.9,23.86,23.89,74818.0,21.288,21.3058,21.2702,21.2969,74818.0
2019-07-24 10:55:00,23.9,23.99,23.88,23.98,68631.0,21.3058,21.3861,21.288,21.3772,68631.0
2019-07-24 11:00:00,23.98,23.98,23.87,23.88,75086.0,21.3772,21.3772,21.2791,21.288,75086.0
2019-07-24 11:05:00,23.89,24.03,23.88,24.01,104899.0,21.2969,21.4217,21.288,21.4039,104899.0
2019-07-24 11:10:00,24.0,24.0,23.95,23.98,55145.0,21.395,21.395,21.3504,21.3772,55145.0
2019-07-24 11:15:00,23.98,24.01,23.93,23.93,106661.0,21.3772,21.4039,21.3326,21.3326,106661.0
2019-07-24 11:20:00,23.93,23.94,23.82,23.83,53989.0,21.3326,21.3415,21.2345,21.2434,53989.0
2019-07-24 11:25:00,23.84,23.86,23.79,23.8,67910.0,21.2523,21.2702,21.2078,21.2167,67910.0
2019-07-24 11:30:00,23.8,23.81,23.76,23.78,83784.0,21.2167,21.2256,21.181,21.1989,83784.0
2019-07-24 11:35:00,23.79,23.81,23.77,23.78,92033.0,21.2078,21.2256,21.1899,21.1989,92033.0
2019-07-24 11:40:00,23.78,23.81,23.69,23.71,130269.0,21.1989,21.2256,21.1186,21.1365,130269.0
2019-07-24 11:45:00,23.7,23.73,23.67,23.71,60037.0,21.1275,21.1543,21.1008,21.1365,60037.0
2019-07-24 11:50:00,23.7,23.73,23.69,23.72,144500.0,21.1275,21.1543,21.1186,21.1454,144500.0
2019-07-24 11:55:00,23.72,23.76,23.7,23.73,46898.0,21.1454,21.181,21.1275,21.1543,46898.0
2019-07-24 12:00:00,23.72,23.74,23.7,23.72,69088.0,21.1454,21.1632,21.1275,21.1454,69088.0
2019-07-24 12:05:00,23.72,23.72,23.64,23.64,90247.0,21.1454,21.1454,21.0741,21.0741,90247.0
2019-07-24 12:10:00,23.64,23.67,23.61,23.63,815061.0,21.0741,21.1008,21.0473,21.0651,815061.0
2019-07-24 12:15:00,23.64,23.68,23.6,23.67,231862.0,21.0741,21.1097,21.0384,21.1008,231862.0
2019-07-24 12:20:00,23.67,23.68,23.64,23.65,577185.0,21.1008,21.1097,21.0741,21.083,577185.0
2019-07-24 12:25:00,23.65,23.69,23.58,23.6,122138.0,21.083,21.1186,21.0206,21.0384,122138.0
2019-07-24 12:30:00,23.6,23.64,23.58,23.62,103140.0,21.0384,21.0741,21.0206,21.0562,103140.0
2019-07-24 12:35:00,23.62,23.62,23.58,23.61,113165.0,21.0562,21.0562,21.0206,21.0473,113165.0
2019-07-24 12:40:00,23.62,23.66,23.61,23.64,63618.0,21.0562,21.0919,21.0473,21.0741,63618.0
2019-07-24 12:45:00,23.64,23.65,23.62,23.63,57907.0,21.0741,21.083,21.0562,21.0651,57907.0
2019-07-24 12:50:00,23.64,23.7,23.63,23.69,50668.0,21.0741,21.1275,21.0651,21.1186,50668.0
2019-07-24 12:55:00,23.69,23.77,23.68,23.76,74037.0,21.1186,21.1899,21.1097,21.181,74037.0
2019-07-24 13:00:00,23.76,23.77,23.74,23.76,78045.0,21.181,21.1899,21.1632,21.181,78045.0
2019-07-24 13:05:00,23.76,23.79,23.73,23.77,107499.0,21.181,21.2078,21.1543,21.1899,107499.0
2019-07-24 13:10:00,23.76,23.76,23.73,23.75,56821.0,21.181,21.181,21.1543,21.1721,56821.0
2019-07-24 13:15:00,23.75,23.79,23.74,23.77,101439.0,21.1721,21.2078,21.1632,21.1899,101439.0
2019-07-24 13:20:00,23.77,23.8,23.76,23.78,71235.0,21.1899,21.2167,21.181,21.1989,71235.0
2019-07-24 13:25:00,23.78,23.8,23.77,23.8,44096.0,21.1989,21.2167,21.1899,21.2167,44096.0
2019-07-24 13:30:00,23.8,23.82,23.77,23.8,59770.0,21.2167,21.2345,21.1899,21.2167,59770.0
2019-07-24 13:35:00,23.8,23.82,23.77,23.78,93205.0,21.2167,21.2345,21.1899,21.1989,93205.0
2019-07-24 13:40:00,23.78,23.82,23.77,23.78,108082.0,21.1989,21.2345,21.1899,21.1989,108082.0
2019-07-24 13:45:00,23.78,23.82,23.76,23.8,94007.0,21.1989,21.2345,21.181,21.2167,94007.0
2019-07-24 13:50:00,23.8,23.81,23.78,23.8,30684.0,21.2167,21.2256,21.1989,21.2167,30684.0
2019-07-24 13:55:00,23.8,23.85,23.79,23.82,141627.0,21.2167,21.2613,21.2078,21.2345,141627.0
2019-07-24 14:00:00,23.81,23.87,23.8,23.83,205052.0,21.2256,21.2791,21.2167,21.2434,205052.0
2019-07-24 14:05:00,23.84,23.84,23.81,23.83,37153.0,21.2523,21.2523,21.2256,21.2434,37153.0
2019-07-24 14:10:00,23.83,23.86,23.8,23.86,293411.0,21.2434,21.2702,21.2167,21.2702,293411.0
2019-07-24 14:15:00,23.86,23.89,23.83,23.89,219772.0,21.2702,21.2969,21.2434,21.2969,219772.0
2019-07-24 14:20:00,23.89,23.9,23.85,23.86,208462.0,21.2969,21.3058,21.2613,21.2702,208462.0
2019-07-24 14:25:00,23.87,23.9,23.81,23.88,373602.0,21.2791,21.3058,21.2256,21.288,373602.0
2019-07-24 14:30:00,23.88,24.0,23.86,23.97,402954.0,21.288,21.395,21.2702,21.3682,402954.0
2019-07-24 14:35:00,23.97,24.0,23.92,23.93,226131.0,21.3682,21.395,21.3237,21.3326,226131.0
2019-07-24 14:40:00,23.93,23.93,23.82,23.85,113627.0,21.3326,21.3326,21.2345,21.2613,113627.0
2019-07-24 14:45:00,23.85,23.85,23.82,23.83,76582.0,21.2613,21.2613,21.2345,21.2434,76582.0
2019-07-24 14:50:00,23.84,23.86,23.83,23.85,39886.0,21.2523,21.2702,21.2434,21.2613,39886.0
2019-07-24 14:55:00,23.85,23.87,23.84,23.85,51526.0,21.2613,21.2791,21.2523,21.2613,51526.0
2019-07-24 15:00:00,23.85,23.86,23.83,23.85,68411.0,21.2613,21.2702,21.2434,21.2613,68411.0
2019-07-24 15:05:00,23.84,23.86,23.82,23.85,90484.0,21.2523,21.2702,21.2345,21.2613,90484.0
2019-07-24 15:10:00,23.84,23.89,23.83,23.86,83487.0,21.2523,21.2969,21.2434,21.2702,83487.0
2019-07-24 15:15:00,23.86,23.88,23.85,23.86,52397.0,21.2702,21.288,21.2613,21.2702,52397.0
2019-07-24 15:20:00,23.86,23.89,23.85,23.88,66192.0,21.2702,21.2969,21.2613,21.288,66192.0
2019-07-24 15:25:00,23.88,23.88,23.85,23.87,65639.0,21.288,21.288,21.2613,21.2791,65639.0
2019-07-24 15:30:00,23.87,23.91,23.85,23.91,123266.0,21.2791,21.3148,21.2613,21.3148,123266.0
2019-07-24 15:35:00,23.91,23.92,23.89,23.9,148079.0,21.3148,21.3237,21.2969,21.3058,148079.0
2019-07-24 15:40:00,23.9,23.92,23.84,23.87,151592.0,21.3058,21.3237,21.2523,21.2791,151592.0
2019-07-24 15:45:00,23.87,23.87,23.83,23.85,146321.0,21.2791,21.2791,21.2434,21.2613,146321.0
2019-07-24 15:50:00,23.85,23.87,23.83,23.86,175246.0,21.2613,21.2791,21.2434,21.2702,175246.0
2019-07-24 15:55:00,23.86,23.86,23.78,23.8,504335.0,21.2702,21.2702,21.1989,21.2167,504335.0
2019-07-25 09:30:00,23.99,24.03,23.76,23.78,415528.0,21.3861,21.4217,21.181,21.1989,415528.0
2019-07-25 09:35:00,23.78,23.82,23.68,23.72,264374.0,21.1989,21.2345,21.1097,21.1454,264374.0
2019-07-25 09:40:00,23.72,23.74,23.37,23.38,269022.0,21.1454,21.1632,20.8334,20.8423,269022.0
2019-07-25 09:45:00,23.38,23.39,23.25,23.26,314778.0,20.8423,20.8512,20.7264,20.7353,314778.0
2019-07-25 09:50:00,23.26,23.28,23.03,23.22,489284.0,20.7353,20.7531,20.5303,20.6996,489284.0
2019-07-25 09:55:00,23.22,23.23,23.12,23.18,168816.0,20.6996,20.7086,20.6105,20.664,168816.0
2019-07-25 10:00:00,23.18,23.26,23.18,23.26,179275.0,20.664,20.7353,20.664,20.7353,179275.0
2019-07-25 10:05:00,23.26,23.28,23.16,23.17,191686.0,20.7353,20.7531,20.6462,20.6551,191686.0
2019-07-25 10:10:00,23.17,23.27,23.17,23.19,107237.0,20.6551,20.7442,20.6551,20.6729,107237.0
2019-07-25 10:15:00,23.19,23.25,23.16,23.18,71894.0,20.6729,20.7264,20.6462,20.664,71894.0
2019-07-25 10:20:00,23.19,23.21,23.13,23.13,81337.0,20.6729,20.6907,20.6194,20.6194,81337.0
2019-07-25 10:25:00,23.13,23.22,23.12,23.21,63906.0,20.6194,20.6996,20.6105,20.6907,63906.0
2019-07-25 10:30:00,23.21,23.29,23.21,23.23,112795.0,20.6907,20.762,20.6907,20.7086,112795.0
2019-07-25 10:35:00,23.23,23.32,23.22,23.29,134373.0,20.7086,20.7888,20.6996,20.762,134373.0
2019-07-25 10:40:00,23.29,23.31,23.21,23.27,104548.0,20.762,20.7799,20.6907,20.7442,104548.0
2019-07-25 10:45:00,23.28,23.3,23.23,23.29,118828.0,20.7531,20.771,20.7086,20.762,118828.0
2019-07-25 10:50:00,23.28,23.3,23.18,23.21,159973.0,20.7531,20.771,20.664,20.6907,159973.0
2019-07-25 10:55:00,23.22,23.26,23.19,23.24,125107.0,20.6996,20.7353,20.6729,20.7175,125107.0
2019-07-25 11:00:00,23.24,23.25,23.2,23.22,86315.0,20.7175,20.7264,20.6818,20.6996,86315.0
2019-07-25 11:05:00,23.22,23.22,23.15,23.2,94199.0,20.6996,20.6996,20.6372,20.6818,94199.0
2019-07-25 11:10:00,23.21,23.25,23.2,23.23,100397.0,20.6907,20.7264,20.6818,20.7086,100397.0
2019-07-25 11:15:00,23.23,23.24,23.18,23.2,57222.0,20.7086,20.7175,20.664,20.6818,57222.0
2019-07-25 11:20:00,23.21,23.25,23.17,23.23,195878.0,20.6907,20.7264,20.6551,20.7086,195878.0
2019-07-25 11:25:00,23.23,23.26,23.15,23.16,158901.0,20.7086,20.7353,20.6372,20.6462,158901.0
2019-07-25 11:30:00,23.15,23.18,23.13,23.14,110382.0,20.6372,20.664,20.6194,20.6283,110382.0
2019-07-25 11:35:00,23.14,23.17,23.12,23.12,196562.0,20.6283,20.6551,20.6105,20.6105,196562.0
2019-07-25 11:40:00,23.13,23.2,23.12,23.14,168390.0,20.6194,20.6818,20.6105,20.6283,168390.0
2019-07-25 11:45:00,23.14,23.15,23.09,23.12,153666.0,20.6283,20.6372,20.5838,20.6105,153666.0
2019-07-25 11:50:00,23.13,23.16,23.12,23.13,160903.0,20.6194,20.6462,20.6105,20.6194,160903.0
2019-07-25 11:55:00,23.13,23.18,23.11,23.18,130246.0,20.6194,20.664,20.6016,20.664,130246.0
2019-07-25 12:00:00,23.17,23.2,23.12,23.14,235599.0,20.6551,20.6818,20.6105,20.6283,235599.0
2019-07-25 12:05:00,23.14,23.18,23.13,23.15,79079.0,20.6283,20.664,20.6194,20.6372,79079.0
2019-07-25 12:10:00,23.15,23.16,23.1,23.15,109982.0,20.6372,20.6462,20.5927,20.6372,109982.0
2019-07-25 12:15:00,23.15,23.19,23.13,23.19,67324.0,20.6372,20.6729,20.6194,20.6729,67324.0
2019-07-25 12:20:00,23.18,23.27,23.18,23.22,90202.0,20.664,20.7442,20.664,20.6996,90202.0
2019-07-25 12:25:00,23.22,23.31,23.21,23.3,112741.0,20.6996,20.7799,20.6907,20.771,112741.0
2019-07-25 12:30:00,23.31,23.31,23.24,23.25,106835.0,20.7799,20.7799,20.7175,20.7264,106835.0
2019-07-25 12:35:00,23.25,23.29,23.22,23.25,107876.0,20.7264,20.762,20.6996,20.7264,107876.0
2019-07-25 12:40:00,23.24,23.25,23.2,23.23,80893.0,20.7175,20.7264,20.6818,20.7086,80893.0
2019-07-25 12:45:00,23.23,23.29,23.21,23.29,89675.0,20.7086,20.762,20.6907,20.762,89675.0
2019-07-25 12:50:00,23.29,23.33,23.27,23.32,77044.0,20.762,20.7977,20.7442,20.7888,77044.0
2019-07-25 12:55:00,23.32,23.33,23.28,23.31,88461.0,20.7888,20.7977,20.7531,20.7799,88461.0
2019-07-25 13:00:00,23.31,23.32,23.28,23.28,75807.0,20.7799,20.7888,20.7531,20.7531,75807.0
2019-07-25 13:05:00,23.29,23.33,23.27,23.3,86403.0,20.762,20.7977,20.7442,20.771,86403.0
2019-07-25 13:10:00,23.3,23.31,23.28,23.3,51550.0,20.771,20.7799,20.7531,20.771,51550.0
2019-07-25 13:15:00,23.3,23.32,23.27,23.28,80208.0,20.771,20.7888,20.7442,20.7531,80208.0
2019-07-25 13:20:00,23.28,23.3,23.27,23.28,79128.0,20.7531,20.771,20.7442,20.7531,79128.0
2019-07-25 13:25:00,23.28,23.33,23.27,23.31,110301.0,20.7531,20.7977,20.7442,20.7799,110301.0
2019-07-25 13:30:00,23.32,23.33,23.28,23.29,106939.0,20.7888,20.7977,20.7531,20.762,106939.0
2019-07-25 13:35:00,23.29,23.29,23.24,23.25,96984.0,20.762,20.762,20.7175,20.7264,96984.0
2019-07-25 13:40:00,23.25,23.29,23.25,23.27,113731.0,20.7264,20.762,20.7264,20.7442,113731.0
2019-07-25 13:45:00,23.27,23.27,23.25,23.26,31100.0,20.7442,20.7442,20.7264,20.7353,31100.0
2019-07-25 13:50:00,23.26,23.26,23.22,23.23,38535.0,20.7353,20.7353,20.6996,20.7086,38535.0
2019-07-25 13:55:00,23.23,23.25,23.2,23.21,40727.0,20.7086,20.7264,20.6818,20.6907,40727.0
2019-07-25 14:00:00,23.21,23.23,23.19,23.2,67342.0,20.6907,20.7086,20.6729,20.6818,67342.0
2019-07-25 14:05:00,23.2,23.21,23.15,23.15,91118.0,20.6818,20.6907,20.6372,20.6372,91118.0
2019-07-25 14:10:00,23.16,23.18,23.14,23.18,98810.0,20.6462,20.664,20.6283,20.664,98810.0
2019-07-25 14:15:00,23.18,23.18,23.12,23.13,58494.0,20.664,20.664,20.6105,20.6194,58494.0
2019-07-25 14:20:00,23.13,23.13,23.07,23.07,79798.0,20.6194,20.6194,20.5659,20.5659,79798.0
2019-07-25 14:25:00,23.08,23.08,23.04,23.05,124176.0,20.5748,20.5748,20.5392,20.5481,124176.0
2019-07-25 14:30:00,23.05,23.07,23.03,23.05,144595.0,20.5481,20.5659,20.5303,20.5481,144595.0
2019-07-25 14:35:00,23.05,23.08,23.03,23.06,65894.0,20.5481,20.5748,20.5303,20.557,65894.0
2019-07-25 14:40:00,23.06,23.07,23.04,23.06,72319.0,20.557,20.5659,20.5392,20.557,72319.0
2019-07-25 14:45:00,23.05,23.09,23.04,23.07,66653.0,20.5481,20.5838,20.5392,20.5659,66653.0
2019-07-25 14:50:00,23.07,23.08,23.03,23.04,120798.0,20.5659,20.5748,20.5303,20.5392,120798.0
2019-07-25 14:55:00,23.04,23.08,23.03,23.08,107238.0,20.5392,20.5748,20.5303,20.5748,107238.0
2019-07-25 15:00:00,23.08,23.09,23.05,23.06,82839.0,20.5748,20.5838,20.5481,20.557,82839.0
2019-07-25 15:05:00,23.06,23.13,23.04,23.12,125756.0,20.557,20.6194,20.5392,20.6105,125756.0
2019-07-25 15:10:00,23.12,23.17,23.11,23.16,161993.0,20.6105,20.6551,20.6016,20.6462,161993.0
2019-07-25 15:15:00,23.15,23.18,23.13,23.18,108269.0,20.6372,20.664,20.6194,20.664,108269.0
2019-07-25 15:20:00,23.17,23.2,23.17,23.19,69407.0,20.6551,20.6818,20.6551,20.6729,69407.0
2019-07-25 15:25:00,23.19,23.22,23.17,23.19,121349.0,20.6729,20.6996,20.6551,20.6729,121349.0
2019-07-25 15:30:00,23.19,23.27,23.18,23.26,167581.0,20.6729,20.7442,20.664,20.7353,167581.0
2019-07-25 15:35:00,23.26,23.28,23.24,23.26,227309.0,20.7353,20.7531,20.7175,20.7353,227309.0
2019-07-25 15:40:00,23.26,23.26,23.21,23.25,220029.0,20.7353,20.7353,20.6907,20.7264,220029.0
2019-07-25 15:45:00,23.25,23.3,23.25,23.29,271312.0,20.7264,20.771,20.7264,20.762,271312.0
2019-07-25 15:50:00,23.29,23.29,23.24,23.24,249378.0,20.762,20.762,20.7175,20.7175,249378.0
2019-07-25 15:55:00,23.24,23.24,23.19,23.22,573756.0,20.7175,20.7175,20.6729,20.6996,573756.0
2019-07-26 09:30:00,23.34,23.34,23.06,23.19,239741.0,20.8066,20.8066,20.557,20.6729,239741.0
2019-07-26 09:35:00,23.19,23.2,23.02,23.15,89507.0,20.6729,20.6818,20.5214,20.6372,89507.0
2019-07-26 09:40:00,23.15,23.36,23.12,23.25,113910.0,20.6372,20.8244,20.6105,20.7264,113910.0
2019-07-26 09:45:00,23.25,23.36,23.19,23.33,128679.0,20.7264,20.8244,20.6729,20.7977,128679.0
2019-07-26 09:50:00,23.33,23.41,23.3,23.35,154132.0,20.7977,20.869,20.771,20.8155,154132.0
2019-07-26 09:55:00,23.36,23.37,23.29,23.3,129055.0,20.8244,20.8334,20.762,20.771,129055.0
2019-07-26 10:00:00,23.3,23.32,23.17,23.3,103691.0,20.771,20.7888,20.6551,20.771,103691.0
2019-07-26 10:05:00,23.33,23.34,23.19,23.22,66871.0,20.7977,20.8066,20.6729,20.6996,66871.0
2019-07-26 10:10:00,23.23,23.31,23.22,23.25,66057.0,20.7086,20.7799,20.6996,20.7264,66057.0
2019-07-26 10:15:00,23.25,23.27,23.19,23.23,34078.0,20.7264,20.7442,20.6729,20.7086,34078.0
2019-07-26 10:20:00,23.23,23.24,23.18,23.23,53422.0,20.7086,20.7175,20.664,20.7086,53422.0
2019-07-26 10:25:00,23.24,23.27,23.18,23.19,53390.0,20.7175,20.7442,20.664,20.6729,53390.0
2019-07-26 10:30:00,23.19,23.2,23.09,23.17,120830.0,20.6729,20.6818,20.5838,20.6551,120830.0
2019-07-26 10:35:00,23.17,23.19,23.13,23.18,53382.0,20.6551,20.6729,20.6194,20.664,53382.0
2019-07-26 10:40:00,23.19,23.19,23.12,23.14,44327.0,20.6729,20.6729,20.6105,20.6283,44327.0
2019-07-26 10:45:00,23.15,23.19,23.12,23.19,46584.0,20.6372,20.6729,20.6105,20.6729,46584.0
2019-07-26 10:50:00,23.19,23.19,23.15,23.15,22275.0,20.6729,20.6729,20.6372,20.6372,22275.0
2019-07-26 10:55:00,23.15,23.17,23.14,23.16,44688.0,20.6372,20.6551,20.6283,20.6462,44688.0
2019-07-26 11:00:00,23.16,23.18,23.13,23.17,68651.0,20.6462,20.664,20.6194,20.6551,68651.0
2019-07-26 11:05:00,23.17,23.18,23.14,23.14,103453.0,20.6551,20.664,20.6283,20.6283,103453.0
2019-07-26 11:10:00,23.14,23.23,23.14,23.22,80669.0,20.6283,20.7086,20.6283,20.6996,80669.0
2019-07-26 11:15:00,23.22,23.25,23.2,23.22,65473.0,20.6996,20.7264,20.6818,20.6996,65473.0
2019-07-26 11:20:00,23.22,23.23,23.21,23.21,33780.0,20.6996,20.7086,20.6907,20.6907,33780.0
2019-07-26 11:25:00,23.21,23.22,23.18,23.19,120152.0,20.6907,20.6996,20.664,20.6729,120152.0
2019-07-26 11:30:00,23.19,23.2,23.16,23.18,56577.0,20.6729,20.6818,20.6462,20.664,56577.0
2019-07-26 11:35:00,23.18,23.19,23.16,23.19,30890.0,20.664,20.6729,20.6462,20.6729,30890.0
2019-07-26 11:40:00,23.18,23.21,23.17,23.2,26639.0,20.664,20.6907,20.6551,20.6818,26639.0
2019-07-26 11:45:00,23.2,23.2,23.17,23.19,66409.0,20.6818,20.6818,20.6551,20.6729,66409.0
2019-07-26 11:50:00,23.2,23.2,23.17,23.19,27826.0,20.6818,20.6818,20.6551,20.6729,27826.0
2019-07-26 11:55:00,23.2,23.2,23.18,23.19,33823.0,20.6818,20.6818,20.664,20.6729,33823.0
2019-07-26 12:00:00,23.19,23.24,23.18,23.23,32694.0,20.6729,20.7175,20.664,20.7086,32694.0
2019-07-26 12:05:00,23.23,23.24,23.18,23.21,55468.0,20.7086,20.7175,20.664,20.6907,55468.0
2019-07-26 12:10:00,23.2,23.21,23.15,23.16,49980.0,20.6818,20.6907,20.6372,20.6462,49980.0
2019-07-26 12:15:00,23.15,23.17,23.11,23.12,66430.0,20.6372,20.6551,20.6016,20.6105,66430.0
2019-07-26 12:20:00,23.12,23.13,23.1,23.11,38859.0,20.6105,20.6194,20.5927,20.6016,38859.0
2019-07-26 12:25:00,23.11,23.13,23.1,23.12,47050.0,20.6016,20.6194,20.5927,20.6105,47050.0
2019-07-26 12:30:00,23.12,23.17,23.1,23.16,83328.0,20.6105,20.6551,20.5927,20.6462,83328.0
2019-07-26 12:35:00,23.16,23.18,23.14,23.17,26811.0,20.6462,20.664,20.6283,20.6551,26811.0
2019-07-26 12:40:00,23.16,23.17,23.13,23.16,43244.0,20.6462,20.6551,20.6194,20.6462,43244.0
2019-07-26 12:45:00,23.17,23.17,23.14,23.14,19713.0,20.6551,20.6551,20.6283,20.6283,19713.0
2019-07-26 12:50:00,23.15,23.16,23.11,23.12,30371.0,20.6372,20.6462,20.6016,20.6105,30371.0
2019-07-26 12:55:00,23.12,23.13,23.07,23.09,60286.0,20.6105,20.6194,20.5659,20.5838,60286.0
2019-07-26 13:00:00,23.1,23.13,23.09,23.13,24086.0,20.5927,20.6194,20.5838,20.6194,24086.0
2019-07-26 13:05:00,23.12,23.15,23.12,23.14,72411.0,20.6105,20.6372,20.6105,20.6283,72411.0
2019-07-26 13:10:00,23.14,23.16,23.1,23.12,39290.0,20.6283,20.6462,20.5927,20.6105,39290.0
2019-07-26 13:15:00,23.12,23.13,23.1,23.1,32066.0,20.6105,20.6194,20.5927,20.5927,32066.0
2019-07-26 13:20:00,23.09,23.09,23.05,23.05,48252.0,20.5838,20.5838,20.5481,20.5481,48252.0
2019-07-26 13:25:00,23.05,23.06,23.02,23.03,76494.0,20.5481,20.557,20.5214,20.5303,76494.0
2019-07-26 13:30:00,23.03,23.03,22.98,22.99,139858.0,20.5303,20.5303,20.4857,20.4946,139858.0
2019-07-26 13:35:00,23.0,23.01,22.98,22.99,48196.0,20.5035,20.5124,20.4857,20.4946,48196.0
2019-07-26 13:40:00,22.98,22.99,22.95,22.96,58201.0,20.4857,20.4946,20.459,20.4679,58201.0
2019-07-26 13:45:00,22.96,22.97,22.93,22.93,91953.0,20.4679,20.4768,20.4411,20.4411,91953.0
2019-07-26 13:50:00,22.94,22.97,22.93,22.94,72011.0,20.45,20.4768,20.4411,20.45,72011.0
2019-07-26 13:55:00,22.94,23.02,22.94,23.01,77828.0,20.45,20.5214,20.45,20.5124,77828.0
2019-07-26 14:00:00,23.01,23.07,23.0,23.04,54927.0,20.5124,20.5659,20.5035,20.5392,54927.0
2019-07-26 14:05:00,23.04,23.07,23.03,23.06,24640.0,20.5392,20.5659,20.5303,20.557,24640.0
2019-07-26 14:10:00,23.06,23.09,23.05,23.08,48730.0,20.557,20.5838,20.5481,20.5748,48730.0
2019-07-26 14:15:00,23.08,23.12,23.07,23.11,47201.0,20.5748,20.6105,20.5659,20.6016,47201.0
2019-07-26 14:20:00,23.11,23.12,23.09,23.11,37513.0,20.6016,20.6105,20.5838,20.6016,37513.0
2019-07-26 14:25:00,23.1,23.14,23.1,23.14,36242.0,20.5927,20.6283,20.5927,20.6283,36242.0
2019-07-26 14:30:00,23.14,23.19,23.13,23.17,44457.0,20.6283,20.6729,20.6194,20.6551,44457.0
2019-07-26 14:35:00,23.17,23.18,23.13,23.14,45452.0,20.6551,20.664,20.6194,20.6283,45452.0
2019-07-26 14:40:00,23.13,23.13,23.11,23.11,39147.0,20.6194,20.6194,20.6016,20.6016,39147.0
2019-07-26 14:45:00,23.11,23.15,23.11,23.14,83157.0,20.6016,20.6372,20.6016,20.6283,83157.0
2019-07-26 14:50:00,23.14,23.14,23.12,23.14,26343.0,20.6283,20.6283,20.6105,20.6283,26343.0
2019-07-26 14:55:00,23.14,23.14,23.12,23.13,15622.0,20.6283,20.6283,20.6105,20.6194,15622.0
2019-07-26 15:00:00,23.14,23.15,23.11,23.11,97503.0,20.6283,20.6372,20.6016,20.6016,97503.0
2019-07-26 15:05:00,23.11,23.13,23.09,23.11,64872.0,20.6016,20.6194,20.5838,20.6016,64872.0
2019-07-26 15:10:00,23.11,23.11,23.06,23.08,73630.0,20.6016,20.6016,20.557,20.5748,73630.0
2019-07-26 15:15:00,23.08,23.1,23.06,23.07,84666.0,20.5748,20.5927,20.557,20.5659,84666.0
2019-07-26 15:20:00,23.07,23.09,23.06,23.08,38280.0,20.5659,20.5838,20.557,20.5748,38280.0
2019-07-26 15:25:00,23.08,23.11,23.07,23.11,25039.0,20.5748,20.6016,20.5659,20.6016,25039.0
2019-07-26 15:30:00,23.11,23.14,23.1,23.12,79557.0,20.6016,20.6283,20.5927,20.6105,79557.0
2019-07-26 15:35:00,23.11,23.12,23.08,23.09,158908.0,20.6016,20.6105,20.5748,20.5838,158908.0
2019-07-26 15:40:00,23.09,23.1,23.07,23.07,62391.0,20.5838,20.5927,20.5659,20.5659,62391.0
2019-07-26 15:45:00,23.07,23.08,23.05,23.06,82377.0,20.5659,20.5748,20.5481,20.557,82377.0
2019-07-26 15:50:00,23.06,23.09,23.03,23.08,239604.0,20.557,20.5838,20.5303,20.5748,239604.0
2019-07-26 15:55:00,23.08,23.08,23.01,23.04,353088.0,20.5748,20.5748,20.5124,20.5392,353088.0
2019-07-29 09:30:00,23.0,23.0,22.85,22.85,339941.0,20.5035,20.5035,20.3698,20.3698,339941.0
2019-07-29 09:35:00,22.84,22.88,22.77,22.78,179244.0,20.3609,20.3965,20.2985,20.3074,179244.0
2019-07-29 09:40:00,22.78,22.78,22.47,22.5,338085.0,20.3074,20.3074,20.0311,20.0578,338085.0
2019-07-29 09:45:00,22.51,22.6,22.48,22.54,223072.0,20.0667,20.1469,20.04,20.0935,223072.0
2019-07-29 09:50:00,22.53,22.58,22.49,22.51,235341.0,20.0845,20.1291,20.0489,20.0667,235341.0
2019-07-29 09:55:00,22.51,22.51,22.39,22.41,248591.0,20.0667,20.0667,19.9597,19.9776,248591.0
2019-07-29 10:00:00,22.41,22.41,22.26,22.3,242769.0,19.9776,19.9776,19.8438,19.8795,242769.0
2019-07-29 10:05:00,22.3,22.35,22.27,22.31,201753.0,19.8795,19.9241,19.8528,19.8884,201753.0
2019-07-29 10:10:00,22.3,22.32,22.13,22.14,224697.0,19.8795,19.8973,19.728,19.7369,224697.0
2019-07-29 10:15:00,22.14,22.16,22.05,22.09,392429.0,19.7369,19.7547,19.6566,19.6923,392429.0
2019-07-29 10:20:00,22.09,22.14,22.02,22.06,264087.0,19.6923,19.7369,19.6299,19.6656,264087.0
2019-07-29 10:25:00,22.07,22.12,22.01,22.05,288758.0,19.6745,19.719,19.621,19.6566,288758.0
2019-07-29 10:30:00,22.05,22.07,21.95,21.96,264608.0,19.6566,19.6745,19.5675,19.5764,264608.0
2019-07-29 10:35:00,21.96,21.98,21.91,21.93,220388.0,19.5764,19.5942,19.5318,19.5497,220388.0
2019-07-29 10:40:00,21.92,22.03,21.92,22.03,121845.0,19.5408,19.6388,19.5408,19.6388,121845.0
2019-07-29 10:45:00,22.03,22.07,22.0,22.07,105435.0,19.6388,19.6745,19.6121,19.6745,105435.0
2019-07-29 10:50:00,22.07,22.11,22.06,22.09,143095.0,19.6745,19.7101,19.6656,19.6923,143095.0
2019-07-29 10:55:00,22.1,22.18,22.09,22.14,153105.0,19.7012,19.7725,19.6923,19.7369,153105.0
2019-07-29 11:00:00,22.15,22.16,22.1,22.14,65664.0,19.7458,19.7547,19.7012,19.7369,65664.0
2019-07-29 11:05:00,22.14,22.16,22.12,22.14,71114.0,19.7369,19.7547,19.719,19.7369,71114.0
2019-07-29 11:10:00,22.15,22.2,22.13,22.2,115267.0,19.7458,19.7904,19.728,19.7904,115267.0
2019-07-29 11:15:00,22.2,22.21,22.15,22.16,68923.0,19.7904,19.7993,19.7458,19.7547,68923.0
2019-07-29 11:20:00,22.16,22.19,22.12,22.18,128404.0,19.7547,19.7814,19.719,19.7725,128404.0
2019-07-29 11:25:00,22.18,22.21,22.13,22.16,134213.0,19.7725,19.7993,19.728,19.7547,134213.0
2019-07-29 11:30:00,22.16,22.19,22.13,22.13,121210.0,19.7547,19.7814,19.728,19.728,121210.0
2019-07-29 11:35:00,22.13,22.18,22.1,22.17,208901.0,19.728,19.7725,19.7012,19.7636,208901.0
2019-07-29 11:40:00,22.16,22.21,22.15,22.21,74594.0,19.7547,19.7993,19.7458,19.7993,74594.0
2019-07-29 11:45:00,22.21,22.22,22.14,22.14,206384.0,19.7993,19.8082,19.7369,19.7369,206384.0
2019-07-29 11:50:00,22.14,22.22,22.13,22.21,105199.0,19.7369,19.8082,19.728,19.7993,105199.0
2019-07-29 11:55:00,22.21,22.26,22.2,22.24,113381.0,19.7993,19.8438,19.7904,19.826,113381.0
2019-07-29 12:00:00,22.24,22.25,22.19,22.2,84562.0,19.826,19.8349,19.7814,19.7904,84562.0
2019-07-29 12:05:00,22.19,22.2,22.17,22.19,73638.0,19.7814,19.7904,19.7636,19.7814,73638.0
2019-07-29 12:10:00,22.19,22.2,22.15,22.16,84540.0,19.7814,19.7904,19.7458,19.7547,84540.0
2019-07-29 12:15:00,22.15,22.18,22.14,22.16,102704.0,19.7458,19.7725,19.7369,19.7547,102704.0
2019-07-29 12:20:00,22.16,22.18,22.15,22.16,51385.0,19.7547,19.7725,19.7458,19.7547,51385.0
2019-07-29 12:25:00,22.15,22.18,22.14,22.18,71330.0,19.7458,19.7725,19.7369,19.7725,71330.0
2019-07-29 12:30:00,22.18,22.23,22.18,22.22,53060.0,19.7725,19.8171,19.7725,19.8082,53060.0
2019-07-29 12:35:00,22.22,22.23,22.18,22.19,57649.0,19.8082,19.8171,19.7725,19.7814,57649.0
2019-07-29 12:40:00,22.2,22.21,22.16,22.18,52693.0,19.7904,19.7993,19.7547,19.7725,52693.0
2019-07-29 12:45:00,22.18,22.21,22.14,22.15,101892.0,19.7725,19.7993,19.7369,19.7458,101892.0
2019-07-29 12:50:00,22.14,22.15,22.11,22.14,120683.0,19.7369,19.7458,19.7101,19.7369,120683.0
2019-07-29 12:55:00,22.14,22.22,22.13,22.22,91873.0,19.7369,19.8082,19.728,19.8082,91873.0
2019-07-29 13:00:00,22.21,22.23,22.21,22.22,42743.0,19.7993,19.8171,19.7993,19.8082,42743.0
2019-07-29 13:05:00,22.22,22.24,22.2,22.24,99402.0,19.8082,19.826,19.7904,19.826,99402.0
2019-07-29 13:10:00,22.23,22.23,22.19,22.2,80800.0,19.8171,19.8171,19.7814,19.7904,80800.0
2019-07-29 13:15:00,22.2,22.22,22.18,22.21,51441.0,19.7904,19.8082,19.7725,19.7993,51441.0
2019-07-29 13:20:00,22.21,22.23,22.2,22.22,29811.0,19.7993,19.8171,19.7904,19.8082,29811.0
2019-07-29 13:25:00,22.21,22.22,22.2,22.21,59200.0,19.7993,19.8082,19.7904,19.7993,59200.0
2019-07-29 13:30:00,22.21,22.22,22.17,22.18,82272.0,19.7993,19.8082,19.7636,19.7725,82272.0
2019-07-29 13:35:00,22.18,22.2,22.17,22.18,63082.0,19.7725,19.7904,19.7636,19.7725,63082.0
2019-07-29 13:40:00,22.19,22.2,22.15,22.16,73398.0,19.7814,19.7904,19.7458,19.7547,73398.0
2019-07-29 13:45:00,22.16,22.16,22.11,22.11,70385.0,19.7547,19.7547,19.7101,19.7101,70385.0
2019-07-29 13:50:00,22.11,22.12,22.1,22.11,87408.0,19.7101,19.719,19.7012,19.7101,87408.0
2019-07-29 13:55:00,22.11,22.19,22.09,22.19,108038.0,19.7101,19.7814,19.6923,19.7814,108038.0
2019-07-29 14:00:00,22.19,22.23,22.18,22.19,112333.0,19.7814,19.8171,19.7725,19.7814,112333.0
2019-07-29 14:05:00,22.18,22.2,22.17,22.19,60604.0,19.7725,19.7904,19.7636,19.7814,60604.0
2019-07-29 14:10:00,22.2,22.2,22.16,22.16,46945.0,19.7904,19.7904,19.7547,19.7547,46945.0
2019-07-29 14:15:00,22.17,22.19,22.15,22.17,87823.0,19.7636,19.7814,19.7458,19.7636,87823.0
2019-07-29 14:20:00,22.18,22.21,22.17,22.2,81001.0,19.7725,19.7993,19.7636,19.7904,81001.0
2019-07-29 14:25:00,22.21,22.23,22.2,22.22,77015.0,19.7993,19.8171,19.7904,19.8082,77015.0
2019-07-29 14:30:00,22.22,22.22,22.2,22.21,48258.0,19.8082,19.8082,19.7904,19.7993,48258.0
2019-07-29 14:35:00,22.21,22.27,22.2,22.27,208610.0,19.7993,19.8528,19.7904,19.8528,208610.0
2019-07-29 14:40:00,22.26,22.3,22.25,22.3,83754.0,19.8438,19.8795,19.8349,19.8795,83754.0
2019-07-29 14:45:00,22.3,22.3,22.26,22.27,47592.0,19.8795,19.8795,19.8438,19.8528,47592.0
2019-07-29 14:50:00,22.27,22.3,22.25,22.28,83997.0,19.8528,19.8795,19.8349,19.8617,83997.0
2019-07-29 14:55:00,22.28,22.33,22.27,22.32,71334.0,19.8617,19.9062,19.8528,19.8973,71334.0
2019-07-29 15:00:00,22.33,22.35,22.31,22.32,86188.0,19.9062,19.9241,19.8884,19.8973,86188.0
2019-07-29 15:05:00,22.32,22.33,22.27,22.29,126642.0,19.8973,19.9062,19.8528,19.8706,126642.0
2019-07-29 15:10:00,22.28,22.28,22.25,22.28,84418.0,19.8617,19.8617,19.8349,19.8617,84418.0
2019-07-29 15:15:00,22.27,22.3,22.25,22.3,195364.0,19.8528,19.8795,19.8349,19.8795,195364.0
2019-07-29 15:20:00,22.3,22.3,22.27,22.29,77222.0,19.8795,19.8795,19.8528,19.8706,77222.0
2019-07-29 15:25:00,22.28,22.29,22.23,22.25,130173.0,19.8617,19.8706,19.8171,19.8349,130173.0
2019-07-29 15:30:00,22.25,22.26,22.22,22.23,127627.0,19.8349,19.8438,19.8082,19.8171,127627.0
2019-07-29 15:35:00,22.23,22.24,22.2,22.23,140046.0,19.8171,19.826,19.7904,19.8171,140046.0
2019-07-29 15:40:00,22.23,22.26,22.22,22.26,195983.0,19.8171,19.8438,19.8082,19.8438,195983.0
2019-07-29 15:45:00,22.26,22.28,22.25,22.27,138598.0,19.8438,19.8617,19.8349,19.8528,138598.0
2019-07-29 15:50:00,22.27,22.28,22.22,22.23,221068.0,19.8528,19.8617,19.8082,19.8171,221068.0
2019-07-29 15:55:00,22.22,22.24,22.17,22.18,813195.0,19.8082,19.826,19.7636,19.7725,813195.0
2019-07-30 09:30:00,22.0,22.11,21.92,21.97,306263.0,19.6121,19.7101,19.5408,19.5853,306263.0
2019-07-30 09:35:00,21.97,21.99,21.88,21.91,379408.0,19.5853,19.6032,19.5051,19.5318,379408.0
2019-07-30 09:40:00,21.9,22.13,21.81,22.09,237133.0,19.5229,19.728,19.4427,19.6923,237133.0
2019-07-30 09:45:00,22.09,22.13,22.02,22.08,213122.0,19.6923,19.728,19.6299,19.6834,213122.0
2019-07-30 09:50:00,22.08,22.09,21.99,22.05,219282.0,19.6834,19.6923,19.6032,19.6566,219282.0
2019-07-30 09:55:00,22.05,22.07,21.96,22.05,132184.0,19.6566,19.6745,19.5764,19.6566,132184.0
2019-07-30 10:00:00,22.05,22.26,22.05,22.23,361760.0,19.6566,19.8438,19.6566,19.8171,361760.0
2019-07-30 10:05:00,22.23,22.38,22.22,22.32,280087.0,19.8171,19.9508,19.8082,19.8973,280087.0
2019-07-30 10:10:00,22.32,22.34,22.25,22.31,211507.0,19.8973,19.9152,19.8349,19.8884,211507.0
2019-07-30 10:15:00,22.3,22.34,22.26,22.33,215933.0,19.8795,19.9152,19.8438,19.9062,215933.0
2019-07-30 10:20:00,22.33,22.4,22.3,22.36,262835.0,19.9062,19.9686,19.8795,19.933,262835.0
2019-07-30 10:25:00,22.36,22.36,22.23,22.24,169530.0,19.933,19.933,19.8171,19.826,169530.0
2019-07-30 10:30:00,22.24,22.27,22.24,22.25,93078.0,19.826,19.8528,19.826,19.8349,93078.0
2019-07-30 10:35:00,22.25,22.32,22.24,22.28,94161.0,19.8349,19.8973,19.826,19.8617,94161.0
2019-07-30 10:40:00,22.28,22.31,22.21,22.22,104692.0,19.8617,19.8884,19.7993,19.8082,104692.0
2019-07-30 10:45:00,22.22,22.26,22.18,22.26,119011.0,19.8082,19.8438,19.7725,19.8438,119011.0
2019-07-30 10:50:00,22.26,22.35,22.24,22.33,107746.0,19.8438,19.9241,19.826,19.9062,107746.0
2019-07-30 10:55:00,22.33,22.33,22.22,22.26,79038.0,19.9062,19.9062,19.8082,19.8438,79038.0
2019-07-30 11:00:00,22.25,22.27,22.22,22.25,90209.0,19.8349,19.8528,19.8082,19.8349,90209.0
2019-07-30 11:05:00,22.25,22.28,22.23,22.24,73981.0,19.8349,19.8617,19.8171,19.826,73981.0
2019-07-30 11:10:00,22.24,22.26,22.22,22.26,161693.0,19.826,19.8438,19.8082,19.8438,161693.0
2019-07-30 11:15:00,22.25,22.38,22.25,22.36,269652.0,19.8349,19.9508,19.8349,19.933,269652.0
2019-07-30 11:20:00,22.36,22.5,22.33,22.5,130156.0,19.933,20.0578,19.9062,20.0578,130156.0
2019-07-30 11:25:00,22.5,22.57,22.47,22.48,181034.0,20.0578,20.1202,20.0311,20.04,181034.0
2019-07-30 11:30:00,22.47,22.49,22.41,22.45,239836.0,20.0311,20.0489,19.9776,20.0132,239836.0
2019-07-30 11:35:00,22.45,22.46,22.38,22.39,110049.0,20.0132,20.0221,19.9508,19.9597,110049.0
2019-07-30 11:40:00,22.38,22.43,22.37,22.4,121188.0,19.9508,19.9954,19.9419,19.9686,121188.0
2019-07-30 11:45:00,22.4,22.47,22.39,22.44,301373.0,19.9686,20.0311,19.9597,20.0043,301373.0
2019-07-30 11:50:00,22.45,22.46,22.42,22.45,338659.0,20.0132,20.0221,19.9865,20.0132,338659.0
2019-07-30 11:55:00,22.45,22.48,22.36,22.43,351138.0,20.0132,20.04,19.933,19.9954,351138.0
2019-07-30 12:00:00,22.43,22.49,22.42,22.46,185534.0,19.9954,20.0489,19.9865,20.0221,185534.0
2019-07-30 12:05:00,22.46,22.49,22.42,22.45,127589.0,20.0221,20.0489,19.9865,20.0132,127589.0
2019-07-30 12:10:00,22.45,22.6,22.44,22.57,192742.0,20.0132,20.1469,20.0043,20.1202,192742.0
2019-07-30 12:15:00,22.57,22.65,22.54,22.63,114590.0,20.1202,20.1915,20.0935,20.1737,114590.0
2019-07-30 12:20:00,22.63,22.66,22.61,22.65,157863.0,20.1737,20.2004,20.1559,20.1915,157863.0
2019-07-30 12:25:00,22.64,22.65,22.61,22.61,77090.0,20.1826,20.1915,20.1559,20.1559,77090.0
2019-07-30 12:30:00,22.61,22.66,22.6,22.66,100016.0,20.1559,20.2004,20.1469,20.2004,100016.0
2019-07-30 12:35:00,22.66,22.67,22.63,22.65,76707.0,20.2004,20.2093,20.1737,20.1915,76707.0
2019-07-30 12:40:00,22.65,22.7,22.63,22.7,108290.0,20.1915,20.2361,20.1737,20.2361,108290.0
2019-07-30 12:45:00,22.7,22.75,22.66,22.75,114085.0,20.2361,20.2807,20.2004,20.2807,114085.0
2019-07-30 12:50:00,22.75,22.77,22.69,22.69,114501.0,20.2807,20.2985,20.2272,20.2272,114501.0
2019-07-30 12:55:00,22.69,22.73,22.68,22.71,103874.0,20.2272,20.2628,20.2183,20.245,103874.0
2019-07-30 13:00:00,22.71,22.77,22.7,22.73,184436.0,20.245,20.2985,20.2361,20.2628,184436.0
2019-07-30 13:05:00,22.74,22.77,22.71,22.74,182848.0,20.2717,20.2985,20.245,20.2717,182848.0
2019-07-30 13:10:00,22.74,22.87,22.74,22.83,175645.0,20.2717,20.3876,20.2717,20.352,175645.0
2019-07-30 13:15:00,22.83,22.93,22.83,22.92,158429.0,20.352,20.4411,20.352,20.4322,158429.0
2019-07-30 13:20:00,22.92,22.95,22.9,22.94,218724.0,20.4322,20.459,20.4144,20.45,218724.0
2019-07-30 13:25:00,22.93,22.95,22.9,22.93,101973.0,20.4411,20.459,20.4144,20.4411,101973.0
2019-07-30 13:30:00,22.94,22.97,22.92,22.97,107851.0,20.45,20.4768,20.4322,20.4768,107851.0
2019-07-30 13:35:00,22.97,23.0,22.95,22.96,150712.0,20.4768,20.5035,20.459,20.4679,150712.0
2019-07-30 13:40:00,22.96,23.0,22.94,22.96,144581.0,20.4679,20.5035,20.45,20.4679,144581.0
2019-07-30 13:45:00,22.96,22.96,22.85,22.86,131696.0,20.4679,20.4679,20.3698,20.3787,131696.0
2019-07-30 13:50:00,22.86,22.93,22.85,22.93,184923.0,20.3787,20.4411,20.3698,20.4411,184923.0
2019-07-30 13:55:00,22.92,22.95,22.89,22.89,88765.0,20.4322,20.459,20.4055,20.4055,88765.0
2019-07-30 14:00:00,22.89,22.92,22.88,22.89,88670.0,20.4055,20.4322,20.3965,20.4055,88670.0
2019-07-30 14:05:00,22.88,22.95,22.86,22.9,143381.0,20.3965,20.459,20.3787,20.4144,143381.0
2019-07-30 14:10:00,22.9,22.93,22.87,22.91,85514.0,20.4144,20.4411,20.3876,20.4233,85514.0
2019-07-30 14:15:00,22.9,22.99,22.9,22.98,249012.0,20.4144,20.4946,20.4144,20.4857,249012.0
2019-07-30 14:20:00,22.97,23.0,22.93,22.96,221196.0,20.4768,20.5035,20.4411,20.4679,221196.0
2019-07-30 14:25:00,22.96,22.97,22.93,22.93,117015.0,20.4679,20.4768,20.4411,20.4411,117015.0
2019-07-30 14:30:00,22.94,22.95,22.92,22.95,134556.0,20.45,20.459,20.4322,20.459,134556.0
2019-07-30 14:35:00,22.95,22.95,22.92,22.94,191173.0,20.459,20.459,20.4322,20.45,191173.0
2019-07-30 14:40:00,22.95,23.0,22.94,22.98,309710.0,20.459,20.5035,20.45,20.4857,309710.0
2019-07-30 14:45:00,22.98,23.03,22.96,23.01,134371.0,20.4857,20.5303,20.4679,20.5124,134371.0
2019-07-30 14:50:00,23.0,23.01,22.97,22.99,66610.0,20.5035,20.5124,20.4768,20.4946,66610.0
2019-07-30 14:55:00,22.99,22.99,22.94,22.94,88797.0,20.4946,20.4946,20.45,20.45,88797.0
2019-07-30 15:00:00,22.95,22.97,22.93,22.96,62913.0,20.459,20.4768,20.4411,20.4679,62913.0
2019-07-30 15:05:00,22.96,22.99,22.94,22.96,104214.0,20.4679,20.4946,20.45,20.4679,104214.0
2019-07-30 15:10:00,22.96,23.01,22.95,23.01,175772.0,20.4679,20.5124,20.459,20.5124,175772.0
2019-07-30 15:15:00,23.0,23.02,22.97,23.02,176689.0,20.5035,20.5214,20.4768,20.5214,176689.0
2019-07-30 15:20:00,23.01,23.03,22.97,23.01,116419.0,20.5124,20.5303,20.4768,20.5124,116419.0
2019-07-30 15:25:00,23.01,23.03,22.98,23.0,168264.0,20.5124,20.5303,20.4857,20.5035,168264.0
2019-07-30 15:30:00,22.99,23.05,22.99,23.01,325500.0,20.4946,20.5481,20.4946,20.5124,325500.0
2019-07-30 15:35:00,23.01,23.02,22.95,23.01,214923.0,20.5124,20.5214,20.459,20.5124,214923.0
2019-07-30 15:40:00,23.01,23.04,22.99,23.03,323903.0,20.5124,20.5392,20.4946,20.5303,323903.0
2019-07-30 15:45:00,23.03,23.07,23.0,23.07,412127.0,20.5303,20.5659,20.5035,20.5659,412127.0
2019-07-30 15:50:00,23.07,23.12,23.06,23.11,567473.0,20.5659,20.6105,20.557,20.6016,567473.0
2019-07-30 15:55:00,23.11,23.23,23.11,23.2,1438933.0,20.6016,20.7086,20.6016,20.6818,1438933.0
2019-07-31 09:30:00,23.27,23.46,23.25,23.43,373184.0,20.7442,20.9136,20.7264,20.8869,373184.0
2019-07-31 09:35:00,23.41,23.46,23.02,23.05,268462.0,20.869,20.9136,20.5214,20.5481,268462.0
2019-07-31 09:40:00,23.04,23.14,22.92,23.12,188317.0,20.5392,20.6283,20.4322,20.6105,188317.0
2019-07-31 09:45:00,23.12,23.21,23.08,23.1,149217.0,20.6105,20.6907,20.5748,20.5927,149217.0
2019-07-31 09:50:00,23.1,23.17,23.01,23.08,140291.0,20.5927,20.6551,20.5124,20.5748,140291.0
2019-07-31 09:55:00,23.08,23.1,22.99,23.1,131344.0,20.5748,20.5927,20.4946,20.5927,131344.0
2019-07-31 10:00:00,23.11,23.12,23.06,23.09,116318.0,20.6016,20.6105,20.557,20.5838,116318.0
2019-07-31 10:05:00,23.1,23.12,23.01,23.04,134269.0,20.5927,20.6105,20.5124,20.5392,134269.0
2019-07-31 10:10:00,23.04,23.18,23.03,23.14,112363.0,20.5392,20.664,20.5303,20.6283,112363.0
2019-07-31 10:15:00,23.15,23.17,23.09,23.11,120889.0,20.6372,20.6551,20.5838,20.6016,120889.0
2019-07-31 10:20:00,23.11,23.11,23.04,23.08,104685.0,20.6016,20.6016,20.5392,20.5748,104685.0
2019-07-31 10:25:00,23.08,23.1,23.0,23.02,63123.0,20.5748,20.5927,20.5035,20.5214,63123.0
2019-07-31 10:30:00,23.03,23.14,23.02,23.03,156383.0,20.5303,20.6283,20.5214,20.5303,156383.0
2019-07-31 10:35:00,23.02,23.06,22.97,23.05,162874.0,20.5214,20.557,20.4768,20.5481,162874.0
2019-07-31 10:40:00,23.05,23.11,23.03,23.07,165633.0,20.5481,20.6016,20.5303,20.5659,165633.0
2019-07-31 10:45:00,23.08,23.18,23.08,23.17,215336.0,20.5748,20.664,20.5748,20.6551,215336.0
2019-07-31 10:50:00,23.18,23.22,23.17,23.19,109478.0,20.664,20.6996,20.6551,20.6729,109478.0
2019-07-31 10:55:00,23.19,23.2,23.13,23.14,231007.0,20.6729,20.6818,20.6194,20.6283,231007.0
2019-07-31 11:00:00,23.14,23.15,23.06,23.14,63117.0,20.6283,20.6372,20.557,20.6283,63117.0
2019-07-31 11:05:00,23.14,23.16,23.07,23.16,72937.0,20.6283,20.6462,20.5659,20.6462,72937.0
2019-07-31 11:10:00,23.16,23.24,23.14,23.23,142327.0,20.6462,20.7175,20.6283,20.7086,142327.0
2019-07-31 11:15:00,23.22,23.28,23.2,23.27,152007.0,20.6996,20.7531,20.6818,20.7442,152007.0
2019-07-31 11:20:00,23.26,23.28,23.18,23.21,359633.0,20.7353,20.7531,20.664,20.6907,359633.0
2019-07-31 11:25:00,23.21,23.23,23.15,23.16,108166.0,20.6907,20.7086,20.6372,20.6462,108166.0
2019-07-31 11:30:00,23.16,23.25,23.15,23.2,68458.0,20.6462,20.7264,20.6372,20.6818,68458.0
2019-07-31 11:35:00,23.21,23.36,23.2,23.35,102795.0,20.6907,20.8244,20.6818,20.8155,102795.0
2019-07-31 11:40:00,23.35,23.35,23.28,23.3,321938.0,20.8155,20.8155,20.7531,20.771,321938.0
2019-07-31 11:45:00,23.31,23.33,23.28,23.33,145270.0,20.7799,20.7977,20.7531,20.7977,145270.0
2019-07-31 11:50:00,23.33,23.33,23.27,23.28,82301.0,20.7977,20.7977,20.7442,20.7531,82301.0
2019-07-31 11:55:00,23.29,23.31,23.27,23.28,62880.0,20.762,20.7799,20.7442,20.7531,62880.0
2019-07-31 12:00:00,23.29,23.29,23.21,23.24,167313.0,20.762,20.762,20.6907,20.7175,167313.0
2019-07-31 12:05:00,23.24,23.3,23.23,23.26,107514.0,20.7175,20.771,20.7086,20.7353,107514.0
2019-07-31 12:10:00,23.26,23.3,23.25,23.26,97154.0,20.7353,20.771,20.7264,20.7353,97154.0
2019-07-31 12:15:00,23.26,23.26,23.21,23.21,135031.0,20.7353,20.7353,20.6907,20.6907,135031.0
2019-07-31 12:20:00,23.21,23.24,23.19,23.24,65931.0,20.6907,20.7175,20.6729,20.7175,65931.0
2019-07-31 12:25:00,23.24,23.26,23.22,23.26,71177.0,20.7175,20.7353,20.6996,20.7353,71177.0
2019-07-31 12:30:00,23.27,23.32,23.25,23.32,61084.0,20.7442,20.7888,20.7264,20.7888,61084.0
2019-07-31 12:35:00,23.32,23.32,23.28,23.29,56700.0,20.7888,20.7888,20.7531,20.762,56700.0
2019-07-31 12:40:00,23.29,23.3,23.27,23.27,41244.0,20.762,20.771,20.7442,20.7442,41244.0
2019-07-31 12:45:00,23.28,23.28,23.25,23.26,35691.0,20.7531,20.7531,20.7264,20.7353,35691.0
2019-07-31 12:50:00,23.26,23.27,23.24,23.25,35853.0,20.7353,20.7442,20.7175,20.7264,35853.0
2019-07-31 12:55:00,23.25,23.28,23.23,23.28,68276.0,20.7264,20.7531,20.7086,20.7531,68276.0
2019-07-31 13:00:00,23.28,23.29,23.27,23.28,29232.0,20.7531,20.762,20.7442,20.7531,29232.0
2019-07-31 13:05:00,23.28,23.33,23.26,23.32,113474.0,20.7531,20.7977,20.7353,20.7888,113474.0
2019-07-31 13:10:00,23.31,23.32,23.29,23.3,55962.0,20.7799,20.7888,20.762,20.771,55962.0
2019-07-31 13:15:00,23.3,23.32,23.29,23.32,65754.0,20.771,20.7888,20.762,20.7888,65754.0
2019-07-31 13:20:00,23.31,23.34,23.29,23.33,87422.0,20.7799,20.8066,20.762,20.7977,87422.0
2019-07-31 13:25:00,23.34,23.37,23.31,23.32,201341.0,20.8066,20.8334,20.7799,20.7888,201341.0
2019-07-31 13:30:00,23.32,23.33,23.3,23.33,104834.0,20.7888,20.7977,20.771,20.7977,104834.0
2019-07-31 13:35:00,23.32,23.33,23.28,23.3,95863.0,20.7888,20.7977,20.7531,20.771,95863.0
2019-07-31 13:40:00,23.3,23.33,23.29,23.31,99080.0,20.771,20.7977,20.762,20.7799,99080.0
2019-07-31 13:45:00,23.31,23.33,23.28,23.3,97118.0,20.7799,20.7977,20.7531,20.771,97118.0
2019-07-31 13:50:00,23.3,23.3,23.25,23.26,70276.0,20.771,20.771,20.7264,20.7353,70276.0
2019-07-31 13:55:00,23.27,23.32,23.26,23.29,127876.0,20.7442,20.7888,20.7353,20.762,127876.0
2019-07-31 14:00:00,23.29,23.37,23.17,23.26,225172.0,20.762,20.8334,20.6551,20.7353,225172.0
2019-07-31 14:05:00,23.27,23.32,23.24,23.26,91552.0,20.7442,20.7888,20.7175,20.7353,91552.0
2019-07-31 14:10:00,23.27,23.32,23.24,23.3,118152.0,20.7442,20.7888,20.7175,20.771,118152.0
2019-07-31 14:15:00,23.3,23.33,23.28,23.3,97469.0,20.771,20.7977,20.7531,20.771,97469.0
2019-07-31 14:20:00,23.29,23.32,23.29,23.31,53069.0,20.762,20.7888,20.762,20.7799,53069.0
2019-07-31 14:25:00,23.31,23.37,23.31,23.33,114233.0,20.7799,20.8334,20.7799,20.7977,114233.0
2019-07-31 14:30:00,23.32,23.36,23.31,23.32,163436.0,20.7888,20.8244,20.7799,20.7888,163436.0
2019-07-31 14:35:00,23.33,23.34,23.19,23.19,160083.0,20.7977,20.8066,20.6729,20.6729,160083.0
2019-07-31 14:40:00,23.19,23.2,23.08,23.08,212557.0,20.6729,20.6818,20.5748,20.5748,212557.0
2019-07-31 14:45:00,23.09,23.16,23.03,23.04,306529.0,20.5838,20.6462,20.5303,20.5392,306529.0
2019-07-31 14:50:00,23.04,23.04,22.75,22.9,291412.0,20.5392,20.5392,20.2807,20.4144,291412.0
2019-07-31 14:55:00,22.91,22.95,22.84,22.89,182910.0,20.4233,20.459,20.3609,20.4055,182910.0
2019-07-31 15:00:00,22.89,22.94,22.81,22.87,163738.0,20.4055,20.45,20.3341,20.3876,163738.0
2019-07-31 15:05:00,22.87,22.98,22.85,22.96,107695.0,20.3876,20.4857,20.3698,20.4679,107695.0
2019-07-31 15:10:00,22.95,22.96,22.9,22.95,97051.0,20.459,20.4679,20.4144,20.459,97051.0
2019-07-31 15:15:00,22.95,23.01,22.91,23.01,102466.0,20.459,20.5124,20.4233,20.5124,102466.0
2019-07-31 15:20:00,23.0,23.04,22.99,23.02,75949.0,20.5035,20.5392,20.4946,20.5214,75949.0
2019-07-31 15:25:00,23.03,23.08,23.02,23.04,71295.0,20.5303,20.5748,20.5214,20.5392,71295.0
2019-07-31 15:30:00,23.03,23.03,22.95,22.96,167581.0,20.5303,20.5303,20.459,20.4679,167581.0
2019-07-31 15:35:00,22.96,23.02,22.93,23.0,116094.0,20.4679,20.5214,20.4411,20.5035,116094.0
2019-07-31 15:40:00,23.01,23.03,22.95,23.03,140638.0,20.5124,20.5303,20.459,20.5303,140638.0
2019-07-31 15:45:00,23.03,23.07,23.03,23.05,170360.0,20.5303,20.5659,20.5303,20.5481,170360.0
2019-07-31 15:50:00,23.04,23.05,22.98,22.99,274770.0,20.5392,20.5481,20.4857,20.4946,274770.0
2019-07-31 15:55:00,23.0,23.05,22.98,23.0,714772.0,20.5035,20.5481,20.4857,20.5035,714772.0
2019-08-01 09:30:00,22.71,22.76,22.45,22.6,372802.0,20.245,20.2896,20.0132,20.1469,372802.0
2019-08-01 09:35:00,22.6,22.69,22.54,22.57,129263.0,20.1469,20.2272,20.0935,20.1202,129263.0
2019-08-01 09:40:00,22.57,22.57,22.23,22.24,249089.0,20.1202,20.1202,19.8171,19.826,249089.0
2019-08-01 09:45:00,22.24,22.31,22.18,22.19,237792.0,19.826,19.8884,19.7725,19.7814,237792.0
2019-08-01 09:50:00,22.19,22.21,22.02,22.09,278749.0,19.7814,19.7993,19.6299,19.6923,278749.0
2019-08-01 09:55:00,22.08,22.19,22.06,22.18,109139.0,19.6834,19.7814,19.6656,19.7725,109139.0
2019-08-01 10:00:00,22.18,22.27,22.15,22.22,153706.0,19.7725,19.8528,19.7458,19.8082,153706.0
2019-08-01 10:05:00,22.22,22.3,22.21,22.25,201488.0,19.8082,19.8795,19.7993,19.8349,201488.0
2019-08-01 10:10:00,22.25,22.28,22.1,22.12,265775.0,19.8349,19.8617,19.7012,19.719,265775.0
2019-08-01 10:15:00,22.12,22.12,22.02,22.07,242091.0,19.719,19.719,19.6299,19.6745,242091.0
2019-08-01 10:20:00,22.08,22.1,22.01,22.05,177832.0,19.6834,19.7012,19.621,19.6566,177832.0
2019-08-01 10:25:00,22.06,22.12,22.03,22.11,168033.0,19.6656,19.719,19.6388,19.7101,168033.0
2019-08-01 10:30:00,22.11,22.14,22.07,22.09,103618.0,19.7101,19.7369,19.6745,19.6923,103618.0
2019-08-01 10:35:00,22.09,22.11,21.95,21.96,299139.0,19.6923,19.7101,19.5675,19.5764,299139.0
2019-08-01 10:40:00,21.96,22.0,21.95,21.98,130656.0,19.5764,19.6121,19.5675,19.5942,130656.0
2019-08-01 10:45:00,21.98,21.98,21.93,21.96,179367.0,19.5942,19.5942,19.5497,19.5764,179367.0
2019-08-01 10:50:00,21.96,22.01,21.94,22.01,99811.0,19.5764,19.621,19.5586,19.621,99811.0
2019-08-01 10:55:00,22.01,22.07,21.96,22.05,107940.0,19.621,19.6745,19.5764,19.6566,107940.0
2019-08-01 11:00:00,22.06,22.12,22.03,22.05,134211.0,19.6656,19.719,19.6388,19.6566,134211.0
2019-08-01 11:05:00,22.05,22.07,22.03,22.06,121920.0,19.6566,19.6745,19.6388,19.6656,121920.0
2019-08-01 11:10:00,22.07,22.08,22.0,22.04,137401.0,19.6745,19.6834,19.6121,19.6477,137401.0
2019-08-01 11:15:00,22.04,22.07,21.94,21.94,140128.0,19.6477,19.6745,19.5586,19.5586,140128.0
2019-08-01 11:20:00,21.95,21.96,21.88,21.92,210284.0,19.5675,19.5764,19.5051,19.5408,210284.0
2019-08-01 11:25:00,21.92,21.96,21.87,21.94,206825.0,19.5408,19.5764,19.4962,19.5586,206825.0
2019-08-01 11:30:00,21.94,21.94,21.83,21.85,162079.0,19.5586,19.5586,19.4605,19.4783,162079.0
2019-08-01 11:35:00,21.85,21.91,21.85,21.89,98164.0,19.4783,19.5318,19.4783,19.514,98164.0
2019-08-01 11:40:00,21.89,22.01,21.89,21.99,155452.0,19.514,19.621,19.514,19.6032,155452.0
2019-08-01 11:45:00,22.0,22.15,21.99,22.14,138639.0,19.6121,19.7458,19.6032,19.7369,138639.0
2019-08-01 11:50:00,22.14,22.15,22.04,22.05,75921.0,19.7369,19.7458,19.6477,19.6566,75921.0
2019-08-01 11:55:00,22.05,22.08,22.02,22.02,71097.0,19.6566,19.6834,19.6299,19.6299,71097.0
2019-08-01 12:00:00,22.02,22.08,22.01,22.07,112199.0,19.6299,19.6834,19.621,19.6745,112199.0
2019-08-01 12:05:00,22.07,22.07,22.03,22.04,68317.0,19.6745,19.6745,19.6388,19.6477,68317.0
2019-08-01 12:10:00,22.03,22.1,22.02,22.07,78068.0,19.6388,19.7012,19.6299,19.6745,78068.0
2019-08-01 12:15:00,22.07,22.08,22.0,22.01,80618.0,19.6745,19.6834,19.6121,19.621,80618.0
2019-08-01 12:20:00,22.01,22.08,22.0,22.07,86136.0,19.621,19.6834,19.6121,19.6745,86136.0
2019-08-01 12:25:00,22.07,22.12,22.07,22.1,133955.0,19.6745,19.719,19.6745,19.7012,133955.0
2019-08-01 12:30:00,22.1,22.12,22.08,22.1,140468.0,19.7012,19.719,19.6834,19.7012,140468.0
2019-08-01 12:35:00,22.09,22.1,22.03,22.06,72760.0,19.6923,19.7012,19.6388,19.6656,72760.0
2019-08-01 12:40:00,22.06,22.06,22.01,22.04,60523.0,19.6656,19.6656,19.621,19.6477,60523.0
2019-08-01 12:45:00,22.04,22.05,22.01,22.03,59877.0,19.6477,19.6566,19.621,19.6388,59877.0
2019-08-01 12:50:00,22.04,22.05,22.02,22.03,45600.0,19.6477,19.6566,19.6299,19.6388,45600.0
2019-08-01 12:55:00,22.03,22.04,21.98,22.0,94546.0,19.6388,19.6477,19.5942,19.6121,94546.0
2019-08-01 13:00:00,22.01,22.04,22.0,22.03,86563.0,19.621,19.6477,19.6121,19.6388,86563.0
2019-08-01 13:05:00,22.03,22.05,22.02,22.05,59094.0,19.6388,19.6566,19.6299,19.6566,59094.0
2019-08-01 13:10:00,22.05,22.07,22.02,22.05,101505.0,19.6566,19.6745,19.6299,19.6566,101505.0
2019-08-01 13:15:00,22.05,22.1,22.05,22.06,54076.0,19.6566,19.7012,19.6566,19.6656,54076.0
2019-08-01 13:20:00,22.05,22.09,22.05,22.09,68831.0,19.6566,19.6923,19.6566,19.6923,68831.0
2019-08-01 13:25:00,22.08,22.1,21.86,21.87,241536.0,19.6834,19.7012,19.4873,19.4962,241536.0
2019-08-01 13:30:00,21.86,21.95,21.71,21.72,328134.0,19.4873,19.5675,19.3535,19.3625,328134.0
2019-08-01 13:35:00,21.72,21.72,21.55,21.55,445074.0,19.3625,19.3625,19.2109,19.2109,445074.0
2019-08-01 13:40:00,21.55,21.6,21.51,21.54,408638.0,19.2109,19.2555,19.1753,19.202,408638.0
2019-08-01 13:45:00,21.53,21.58,21.46,21.51,307072.0,19.1931,19.2377,19.1307,19.1753,307072.0
2019-08-01 13:50:00,21.5,21.55,21.41,21.42,197760.0,19.1663,19.2109,19.0861,19.095,197760.0
2019-08-01 13:55:00,21.42,21.58,21.4,21.56,153781.0,19.095,19.2377,19.0772,19.2198,153781.0
2019-08-01 14:00:00,21.56,21.59,21.47,21.47,157570.0,19.2198,19.2466,19.1396,19.1396,157570.0
2019-08-01 14:05:00,21.48,21.51,21.42,21.44,339426.0,19.1485,19.1753,19.095,19.1129,339426.0
2019-08-01 14:10:00,21.43,21.56,21.39,21.53,316087.0,19.1039,19.2198,19.0683,19.1931,316087.0
2019-08-01 14:15:00,21.54,21.58,21.48,21.57,96070.0,19.202,19.2377,19.1485,19.2287,96070.0
2019-08-01 14:20:00,21.57,21.58,21.39,21.4,114576.0,19.2287,19.2377,19.0683,19.0772,114576.0
2019-08-01 14:25:00,21.41,21.47,21.36,21.42,143515.0,19.0861,19.1396,19.0415,19.095,143515.0
2019-08-01 14:30:00,21.42,21.45,21.38,21.42,141095.0,19.095,19.1218,19.0594,19.095,141095.0
2019-08-01 14:35:00,21.43,21.44,21.4,21.43,189664.0,19.1039,19.1129,19.0772,19.1039,189664.0
2019-08-01 14:40:00,21.43,21.5,21.38,21.45,224692.0,19.1039,19.1663,19.0594,19.1218,224692.0
2019-08-01 14:45:00,21.45,21.58,21.44,21.58,119745.0,19.1218,19.2377,19.1129,19.2377,119745.0
2019-08-01 14:50:00,21.59,21.69,21.59,21.65,119817.0,19.2466,19.3357,19.2466,19.3001,119817.0
2019-08-01 14:55:00,21.65,21.65,21.59,21.64,172629.0,19.3001,19.3001,19.2466,19.2911,172629.0
2019-08-01 15:00:00,21.64,21.68,21.61,21.68,160261.0,19.2911,19.3268,19.2644,19.3268,160261.0
2019-08-01 15:05:00,21.68,21.69,21.6,21.6,126834.0,19.3268,19.3357,19.2555,19.2555,126834.0
2019-08-01 15:10:00,21.6,21.63,21.56,21.57,136083.0,19.2555,19.2822,19.2198,19.2287,136083.0
2019-08-01 15:15:00,21.57,21.74,21.56,21.71,146198.0,19.2287,19.3803,19.2198,19.3535,146198.0
2019-08-01 15:20:00,21.71,21.86,21.7,21.85,145472.0,19.3535,19.4873,19.3446,19.4783,145472.0
2019-08-01 15:25:00,21.85,21.89,21.8,21.81,174799.0,19.4783,19.514,19.4338,19.4427,174799.0
2019-08-01 15:30:00,21.81,21.86,21.76,21.78,169309.0,19.4427,19.4873,19.3981,19.4159,169309.0
2019-08-01 15:35:00,21.78,21.86,21.77,21.86,225063.0,19.4159,19.4873,19.407,19.4873,225063.0
2019-08-01 15:40:00,21.86,21.87,21.77,21.82,201247.0,19.4873,19.4962,19.407,19.4516,201247.0
2019-08-01 15:45:00,21.82,21.83,21.79,21.8,293317.0,19.4516,19.4605,19.4249,19.4338,293317.0
2019-08-01 15:50:00,21.79,21.8,21.71,21.71,419188.0,19.4249,19.4338,19.3535,19.3535,419188.0
2019-08-01 15:55:00,21.72,21.74,21.63,21.65,1012756.0,19.3625,19.3803,19.2822,19.3001,1012756.0
2019-08-02 09:30:00,21.72,21.84,21.48,21.78,329103.0,19.3625,19.4694,19.1485,19.4159,329103.0
2019-08-02 09:35:00,21.77,21.77,21.49,21.54,382527.0,19.407,19.407,19.1574,19.202,382527.0
2019-08-02 09:40:00,21.54,21.54,21.35,21.37,198150.0,19.202,19.202,19.0326,19.0504,198150.0
2019-08-02 09:45:00,21.38,21.49,21.38,21.43,160987.0,19.0594,19.1574,19.0594,19.1039,160987.0
2019-08-02 09:50:00,21.43,21.58,21.42,21.49,103778.0,19.1039,19.2377,19.095,19.1574,103778.0
2019-08-02 09:55:00,21.49,21.49,21.32,21.32,128801.0,19.1574,19.1574,19.0059,19.0059,128801.0
2019-08-02 10:00:00,21.31,21.39,21.25,21.26,172529.0,18.997,19.0683,18.9435,18.9524,172529.0
2019-08-02 10:05:00,21.25,21.26,21.15,21.19,155168.0,18.9435,18.9524,18.8543,18.89,155168.0
2019-08-02 10:10:00,21.19,21.19,21.1,21.12,180876.0,18.89,18.89,18.8098,18.8276,180876.0
2019-08-02 10:15:00,21.12,21.19,21.07,21.09,318690.0,18.8276,18.89,18.783,18.8008,318690.0
2019-08-02 10:20:00,21.09,21.11,20.97,21.03,484077.0,18.8008,18.8187,18.6939,18.7474,484077.0
2019-08-02 10:25:00,21.03,21.14,21.01,21.14,196720.0,18.7474,18.8454,18.7295,18.8454,196720.0
2019-08-02 10:30:00,21.14,21.16,21.0,21.0,134887.0,18.8454,18.8632,18.7206,18.7206,134887.0
2019-08-02 10:35:00,21.01,21.05,20.96,20.96,149706.0,18.7295,18.7652,18.685,18.685,149706.0
2019-08-02 10:40:00,20.96,21.06,20.93,21.06,102614.0,18.685,18.7741,18.6582,18.7741,102614.0
2019-08-02 10:45:00,21.07,21.07,20.95,20.96,119556.0,18.783,18.783,18.676,18.685,119556.0
2019-08-02 10:50:00,20.96,20.97,20.85,20.91,195013.0,18.685,18.6939,18.5869,18.6404,195013.0
2019-08-02 10:55:00,20.92,20.97,20.89,20.93,170654.0,18.6493,18.6939,18.6225,18.6582,170654.0
2019-08-02 11:00:00,20.92,21.0,20.92,21.0,106441.0,18.6493,18.7206,18.6493,18.7206,106441.0
2019-08-02 11:05:00,21.01,21.07,20.96,21.05,145803.0,18.7295,18.783,18.685,18.7652,145803.0
2019-08-02 11:10:00,21.05,21.16,21.03,21.12,109659.0,18.7652,18.8632,18.7474,18.8276,109659.0
2019-08-02 11:15:00,21.11,21.19,21.11,21.18,87914.0,18.8187,18.89,18.8187,18.8811,87914.0
2019-08-02 11:20:00,21.18,21.19,21.08,21.12,123845.0,18.8811,18.89,18.7919,18.8276,123845.0
2019-08-02 11:25:00,21.11,21.2,21.1,21.12,123602.0,18.8187,18.8989,18.8098,18.8276,123602.0
2019-08-02 11:30:00,21.11,21.15,21.02,21.02,101630.0,18.8187,18.8543,18.7384,18.7384,101630.0
2019-08-02 11:35:00,21.02,21.07,21.0,21.05,179187.0,18.7384,18.783,18.7206,18.7652,179187.0
2019-08-02 11:40:00,21.05,21.08,21.03,21.04,68247.0,18.7652,18.7919,18.7474,18.7563,68247.0
2019-08-02 11:45:00,21.04,21.1,20.96,21.1,126652.0,18.7563,18.8098,18.685,18.8098,126652.0
2019-08-02 11:50:00,21.1,21.12,20.97,21.08,66642.0,18.8098,18.8276,18.6939,18.7919,66642.0
2019-08-02 11:55:00,21.07,21.16,21.07,21.15,96709.0,18.783,18.8632,18.783,18.8543,96709.0
2019-08-02 12:00:00,21.15,21.19,21.13,21.14,144621.0,18.8543,18.89,18.8365,18.8454,144621.0
2019-08-02 12:05:00,21.13,21.22,21.13,21.21,221770.0,18.8365,18.9167,18.8365,18.9078,221770.0
2019-08-02 12:10:00,21.21,21.22,21.18,21.19,168627.0,18.9078,18.9167,18.8811,18.89,168627.0
2019-08-02 12:15:00,21.2,21.23,21.15,21.18,203644.0,18.8989,18.9256,18.8543,18.8811,203644.0
2019-08-02 12:20:00,21.18,21.19,21.13,21.17,153310.0,18.8811,18.89,18.8365,18.8722,153310.0
2019-08-02 12:25:00,21.17,21.17,21.06,21.07,62763.0,18.8722,18.8722,18.7741,18.783,62763.0
2019-08-02 12:30:00,21.07,21.09,21.0,21.02,90413.0,18.783,18.8008,18.7206,18.7384,90413.0
2019-08-02 12:35:00,21.02,21.05,21.0,21.04,49642.0,18.7384,18.7652,18.7206,18.7563,49642.0
2019-08-02 12:40:00,21.04,21.05,21.0,21.04,99092.0,18.7563,18.7652,18.7206,18.7563,99092.0
2019-08-02 12:45:00,21.03,21.03,20.97,20.98,110452.0,18.7474,18.7474,18.6939,18.7028,110452.0
2019-08-02 12:50:00,20.98,21.01,20.97,21.01,61162.0,18.7028,18.7295,18.6939,18.7295,61162.0
2019-08-02 12:55:00,21.0,21.02,20.99,21.01,67154.0,18.7206,18.7384,18.7117,18.7295,67154.0
2019-08-02 13:00:00,21.01,21.04,20.97,21.02,102915.0,18.7295,18.7563,18.6939,18.7384,102915.0
2019-08-02 13:05:00,21.02,21.02,20.95,20.96,90591.0,18.7384,18.7384,18.676,18.685,90591.0
2019-08-02 13:10:00,20.97,21.04,20.95,21.04,189560.0,18.6939,18.7563,18.676,18.7563,189560.0
2019-08-02 13:15:00,21.04,21.07,21.01,21.04,67625.0,18.7563,18.783,18.7295,18.7563,67625.0
2019-08-02 13:20:00,21.04,21.09,21.03,21.05,104384.0,18.7563,18.8008,18.7474,18.7652,104384.0
2019-08-02 13:25:00,21.06,21.07,21.02,21.05,113416.0,18.7741,18.783,18.7384,18.7652,113416.0
2019-08-02 13:30:00,21.04,21.06,21.02,21.05,81869.0,18.7563,18.7741,18.7384,18.7652,81869.0
2019-08-02 13:35:00,21.05,21.08,21.04,21.08,97351.0,18.7652,18.7919,18.7563,18.7919,97351.0
2019-08-02 13:40:00,21.07,21.11,21.07,21.07,43148.0,18.783,18.8187,18.783,18.783,43148.0
2019-08-02 13:45:00,21.07,21.13,21.07,21.07,108802.0,18.783,18.8365,18.783,18.783,108802.0
2019-08-02 13:50:00,21.08,21.08,21.01,21.04,82231.0,18.7919,18.7919,18.7295,18.7563,82231.0
2019-08-02 13:55:00,21.05,21.06,21.0,21.02,76947.0,18.7652,18.7741,18.7206,18.7384,76947.0
2019-08-02 14:00:00,21.02,21.07,21.01,21.07,75931.0,18.7384,18.783,18.7295,18.783,75931.0
2019-08-02 14:05:00,21.05,21.11,21.05,21.09,37202.0,18.7652,18.8187,18.7652,18.8008,37202.0
2019-08-02 14:10:00,21.09,21.09,21.03,21.08,118043.0,18.8008,18.8008,18.7474,18.7919,118043.0
2019-08-02 14:15:00,21.08,21.08,20.98,20.98,104562.0,18.7919,18.7919,18.7028,18.7028,104562.0
2019-08-02 14:20:00,20.98,21.04,20.98,21.03,89129.0,18.7028,18.7563,18.7028,18.7474,89129.0
2019-08-02 14:25:00,21.01,21.02,20.96,20.98,76917.0,18.7295,18.7384,18.685,18.7028,76917.0
2019-08-02 14:30:00,20.98,21.01,20.96,20.98,109481.0,18.7028,18.7295,18.685,18.7028,109481.0
2019-08-02 14:35:00,20.98,21.0,20.96,20.98,95899.0,18.7028,18.7206,18.685,18.7028,95899.0
2019-08-02 14:40:00,20.98,20.99,20.94,20.95,128852.0,18.7028,18.7117,18.6671,18.676,128852.0
2019-08-02 14:45:00,20.95,20.97,20.92,20.94,137200.0,18.676,18.6939,18.6493,18.6671,137200.0
2019-08-02 14:50:00,20.94,20.95,20.91,20.94,61281.0,18.6671,18.676,18.6404,18.6671,61281.0
2019-08-02 14:55:00,20.94,20.96,20.91,20.96,50524.0,18.6671,18.685,18.6404,18.685,50524.0
2019-08-02 15:00:00,20.96,20.99,20.93,20.94,72853.0,18.685,18.7117,18.6582,18.6671,72853.0
2019-08-02 15:05:00,20.93,20.94,20.89,20.89,93216.0,18.6582,18.6671,18.6225,18.6225,93216.0
2019-08-02 15:10:00,20.89,20.9,20.85,20.85,126226.0,18.6225,18.6315,18.5869,18.5869,126226.0
2019-08-02 15:15:00,20.86,20.9,20.83,20.89,133055.0,18.5958,18.6315,18.5691,18.6225,133055.0
2019-08-02 15:20:00,20.89,20.97,20.89,20.95,141930.0,18.6225,18.6939,18.6225,18.676,141930.0
2019-08-02 15:25:00,20.95,21.0,20.92,20.97,190137.0,18.676,18.7206,18.6493,18.6939,190137.0
2019-08-02 15:30:00,20.97,20.99,20.9,20.92,254113.0,18.6939,18.7117,18.6315,18.6493,254113.0
2019-08-02 15:35:00,20.92,21.08,20.92,21.01,432348.0,18.6493,18.7919,18.6493,18.7295,432348.0
2019-08-02 15:40:00,21.02,21.06,21.01,21.03,199519.0,18.7384,18.7741,18.7295,18.7474,199519.0
2019-08-02 15:45:00,21.04,21.05,21.0,21.03,189062.0,18.7563,18.7652,18.7206,18.7474,189062.0
2019-08-02 15:50:00,21.02,21.07,20.99,21.01,376360.0,18.7384,18.783,18.7117,18.7295,376360.0
2019-08-02 15:55:00,21.02,21.06,20.98,20.99,598026.0,18.7384,18.7741,18.7028,18.7117,598026.0
2019-08-05 09:30:00,20.5,20.5,19.96,20.11,824678.0,18.2749,18.2749,17.7935,17.9272,824678.0
2019-08-05 09:35:00,20.11,20.38,20.07,20.36,209302.0,17.9272,18.1679,17.8916,18.1501,209302.0
2019-08-05 09:40:00,20.38,20.38,20.17,20.36,134583.0,18.1679,18.1679,17.9807,18.1501,134583.0
2019-08-05 09:45:00,20.36,20.37,20.15,20.16,141836.0,18.1501,18.159,17.9629,17.9718,141836.0
2019-08-05 09:50:00,20.15,20.33,20.12,20.24,159574.0,17.9629,18.1233,17.9361,18.0431,159574.0
2019-08-05 09:55:00,20.24,20.28,20.14,20.22,172728.0,18.0431,18.0788,17.954,18.0253,172728.0
2019-08-05 10:00:00,20.22,20.32,20.17,20.3,148404.0,18.0253,18.1144,17.9807,18.0966,148404.0
2019-08-05 10:05:00,20.3,20.31,20.12,20.17,92602.0,18.0966,18.1055,17.9361,17.9807,92602.0
2019-08-05 10:10:00,20.17,20.22,20.16,20.17,137589.0,17.9807,18.0253,17.9718,17.9807,137589.0
2019-08-05 10:15:00,20.16,20.28,20.12,20.24,137950.0,17.9718,18.0788,17.9361,18.0431,137950.0
2019-08-05 10:20:00,20.25,20.3,20.24,20.26,98168.0,18.052,18.0966,18.0431,18.0609,98168.0
2019-08-05 10:25:00,20.26,20.32,20.21,20.26,135863.0,18.0609,18.1144,18.0164,18.0609,135863.0
2019-08-05 10:30:00,20.25,20.26,20.19,20.2,78776.0,18.052,18.0609,17.9985,18.0074,78776.0
2019-08-05 10:35:00,20.2,20.21,20.09,20.09,130157.0,18.0074,18.0164,17.9094,17.9094,130157.0
2019-08-05 10:40:00,20.09,20.13,20.05,20.11,50731.0,17.9094,17.945,17.8737,17.9272,50731.0
2019-08-05 10:45:00,20.11,20.25,20.11,20.25,86106.0,17.9272,18.052,17.9272,18.052,86106.0
2019-08-05 10:50:00,20.25,20.28,20.22,20.22,190581.0,18.052,18.0788,18.0253,18.0253,190581.0
2019-08-05 10:55:00,20.22,20.35,20.22,20.33,161312.0,18.0253,18.1412,18.0253,18.1233,161312.0
2019-08-05 11:00:00,20.32,20.36,20.29,20.33,102126.0,18.1144,18.1501,18.0877,18.1233,102126.0
2019-08-05 11:05:00,20.33,20.45,20.32,20.42,119763.0,18.1233,18.2303,18.1144,18.2036,119763.0
2019-08-05 11:10:00,20.41,20.51,20.38,20.46,116445.0,18.1946,18.2838,18.1679,18.2392,116445.0
2019-08-05 11:15:00,20.47,20.47,20.35,20.36,90342.0,18.2481,18.2481,18.1412,18.1501,90342.0
2019-08-05 11:20:00,20.36,20.41,20.35,20.36,223117.0,18.1501,18.1946,18.1412,18.1501,223117.0
2019-08-05 11:25:00,20.36,20.38,20.31,20.34,107835.0,18.1501,18.1679,18.1055,18.1322,107835.0
2019-08-05 11:30:00,20.34,20.48,20.34,20.47,91757.0,18.1322,18.2571,18.1322,18.2481,91757.0
2019-08-05 11:35:00,20.48,20.54,20.43,20.44,118055.0,18.2571,18.3105,18.2125,18.2214,118055.0
2019-08-05 11:40:00,20.43,20.44,20.31,20.32,109220.0,18.2125,18.2214,18.1055,18.1144,109220.0
2019-08-05 11:45:00,20.32,20.38,20.31,20.38,154780.0,18.1144,18.1679,18.1055,18.1679,154780.0
2019-08-05 11:50:00,20.38,20.39,20.35,20.36,90421.0,18.1679,18.1768,18.1412,18.1501,90421.0
2019-08-05 11:55:00,20.35,20.38,20.29,20.32,105598.0,18.1412,18.1679,18.0877,18.1144,105598.0
2019-08-05 12:00:00,20.3,20.32,20.22,20.26,92418.0,18.0966,18.1144,18.0253,18.0609,92418.0
2019-08-05 12:05:00,20.25,20.29,20.21,20.21,56585.0,18.052,18.0877,18.0164,18.0164,56585.0
2019-08-05 12:10:00,20.21,20.3,20.21,20.29,93414.0,18.0164,18.0966,18.0164,18.0877,93414.0
2019-08-05 12:15:00,20.29,20.38,20.29,20.37,88087.0,18.0877,18.1679,18.0877,18.159,88087.0
2019-08-05 12:20:00,20.38,20.41,20.33,20.34,115272.0,18.1679,18.1946,18.1233,18.1322,115272.0
2019-08-05 12:25:00,20.34,20.34,20.17,20.17,138975.0,18.1322,18.1322,17.9807,17.9807,138975.0
2019-08-05 12:30:00,20.18,20.2,20.17,20.19,409891.0,17.9896,18.0074,17.9807,17.9985,409891.0
2019-08-05 12:35:00,20.19,20.26,20.17,20.25,370208.0,17.9985,18.0609,17.9807,18.052,370208.0
2019-08-05 12:40:00,20.26,20.37,20.24,20.34,146396.0,18.0609,18.159,18.0431,18.1322,146396.0
2019-08-05 12:45:00,20.34,20.37,20.33,20.35,72572.0,18.1322,18.159,18.1233,18.1412,72572.0
2019-08-05 12:50:00,20.34,20.37,20.3,20.31,88937.0,18.1322,18.159,18.0966,18.1055,88937.0
2019-08-05 12:55:00,20.31,20.32,20.25,20.29,159877.0,18.1055,18.1144,18.052,18.0877,159877.0
2019-08-05 13:00:00,20.28,20.32,20.27,20.3,92548.0,18.0788,18.1144,18.0698,18.0966,92548.0
2019-08-05 13:05:00,20.29,20.35,20.29,20.3,61253.0,18.0877,18.1412,18.0877,18.0966,61253.0
2019-08-05 13:10:00,20.3,20.32,20.29,20.3,45654.0,18.0966,18.1144,18.0877,18.0966,45654.0
2019-08-05 13:15:00,20.3,20.33,20.29,20.32,64232.0,18.0966,18.1233,18.0877,18.1144,64232.0
2019-08-05 13:20:00,20.32,20.37,20.29,20.3,98660.0,18.1144,18.159,18.0877,18.0966,98660.0
2019-08-05 13:25:00,20.3,20.35,20.28,20.31,52728.0,18.0966,18.1412,18.0788,18.1055,52728.0
2019-08-05 13:30:00,20.31,20.35,20.28,20.29,120519.0,18.1055,18.1412,18.0788,18.0877,120519.0
2019-08-05 13:35:00,20.29,20.34,20.29,20.31,52517.0,18.0877,18.1322,18.0877,18.1055,52517.0
2019-08-05 13:40:00,20.3,20.34,20.26,20.28,133284.0,18.0966,18.1322,18.0609,18.0788,133284.0
2019-08-05 13:45:00,20.27,20.28,20.24,20.27,67515.0,18.0698,18.0788,18.0431,18.0698,67515.0
2019-08-05 13:50:00,20.27,20.27,20.2,20.25,80264.0,18.0698,18.0698,18.0074,18.052,80264.0
2019-08-05 13:55:00,20.24,20.27,20.24,20.26,48994.0,18.0431,18.0698,18.0431,18.0609,48994.0
2019-08-05 14:00:00,20.26,20.32,20.25,20.26,64280.0,18.0609,18.1144,18.052,18.0609,64280.0
2019-08-05 14:05:00,20.27,20.32,20.26,20.28,49723.0,18.0698,18.1144,18.0609,18.0788,49723.0
2019-08-05 14:10:00,20.28,20.33,20.26,20.32,58426.0,18.0788,18.1233,18.0609,18.1144,58426.0
2019-08-05 14:15:00,20.32,20.33,20.3,20.31,69876.0,18.1144,18.1233,18.0966,18.1055,69876.0
2019-08-05 14:20:00,20.31,20.32,20.26,20.26,80212.0,18.1055,18.1144,18.0609,18.0609,80212.0
2019-08-05 14:25:00,20.25,20.29,20.23,20.23,127641.0,18.052,18.0877,18.0342,18.0342,127641.0
2019-08-05 14:30:00,20.23,20.26,20.21,20.25,139874.0,18.0342,18.0609,18.0164,18.052,139874.0
2019-08-05 14:35:00,20.25,20.27,20.23,20.25,68799.0,18.052,18.0698,18.0342,18.052,68799.0
2019-08-05 14:40:00,20.24,20.3,20.24,20.26,219549.0,18.0431,18.0966,18.0431,18.0609,219549.0
2019-08-05 14:45:00,20.27,20.33,20.24,20.28,150870.0,18.0698,18.1233,18.0431,18.0788,150870.0
2019-08-05 14:50:00,20.28,20.29,20.25,20.28,80684.0,18.0788,18.0877,18.052,18.0788,80684.0
2019-08-05 14:55:00,20.28,20.28,20.19,20.24,317726.0,18.0788,18.0788,17.9985,18.0431,317726.0
2019-08-05 15:00:00,20.24,20.28,20.23,20.25,122991.0,18.0431,18.0788,18.0342,18.052,122991.0
2019-08-05 15:05:00,20.24,20.24,20.19,20.2,132631.0,18.0431,18.0431,17.9985,18.0074,132631.0
2019-08-05 15:10:00,20.21,20.33,20.2,20.3,167514.0,18.0164,18.1233,18.0074,18.0966,167514.0
2019-08-05 15:15:00,20.29,20.34,20.25,20.31,120916.0,18.0877,18.1322,18.052,18.1055,120916.0
2019-08-05 15:20:00,20.31,20.38,20.3,20.35,144696.0,18.1055,18.1679,18.0966,18.1412,144696.0
2019-08-05 15:25:00,20.35,20.4,20.3,20.31,118191.0,18.1412,18.1857,18.0966,18.1055,118191.0
2019-08-05 15:30:00,20.3,20.36,20.26,20.34,181058.0,18.0966,18.1501,18.0609,18.1322,181058.0
2019-08-05 15:35:00,20.33,20.37,20.32,20.33,229036.0,18.1233,18.159,18.1144,18.1233,229036.0
2019-08-05 15:40:00,20.32,20.36,20.29,20.34,147746.0,18.1144,18.1501,18.0877,18.1322,147746.0
2019-08-05 15:45:00,20.35,20.36,20.31,20.33,250275.0,18.1412,18.1501,18.1055,18.1233,250275.0
2019-08-05 15:50:00,20.33,20.35,20.28,20.35,356361.0,18.1233,18.1412,18.0788,18.1412,356361.0
2019-08-05 15:55:00,20.35,20.38,20.3,20.31,571540.0,18.1412,18.1679,18.0966,18.1055,571540.0
2019-08-06 09:30:00,20.42,20.6,20.36,20.4,303939.0,18.2036,18.364,18.1501,18.1857,303939.0
2019-08-06 09:35:00,20.39,20.41,20.08,20.09,254013.0,18.1768,18.1946,17.9005,17.9094,254013.0
2019-08-06 09:40:00,20.09,20.21,20.08,20.15,160464.0,17.9094,18.0164,17.9005,17.9629,160464.0
2019-08-06 09:45:00,20.15,20.19,20.02,20.03,172187.0,17.9629,17.9985,17.847,17.8559,172187.0
2019-08-06 09:50:00,20.02,20.08,19.98,20.02,235696.0,17.847,17.9005,17.8113,17.847,235696.0
2019-08-06 09:55:00,20.02,20.07,19.96,20.01,172458.0,17.847,17.8916,17.7935,17.8381,172458.0
2019-08-06 10:00:00,20.01,20.05,19.84,19.91,238511.0,17.8381,17.8737,17.6865,17.7489,238511.0
2019-08-06 10:05:00,19.91,19.92,19.84,19.88,164190.0,17.7489,17.7578,17.6865,17.7222,164190.0
2019-08-06 10:10:00,19.87,19.91,19.77,19.77,186045.0,17.7133,17.7489,17.6241,17.6241,186045.0
2019-08-06 10:15:00,19.77,19.81,19.72,19.76,164141.0,17.6241,17.6598,17.5795,17.6152,164141.0
2019-08-06 10:20:00,19.76,19.8,19.72,19.79,231490.0,17.6152,17.6509,17.5795,17.6419,231490.0
2019-08-06 10:25:00,19.79,19.88,19.78,19.81,271367.0,17.6419,17.7222,17.633,17.6598,271367.0
2019-08-06 10:30:00,19.8,19.85,19.79,19.81,145167.0,17.6509,17.6954,17.6419,17.6598,145167.0
2019-08-06 10:35:00,19.81,19.81,19.7,19.73,187035.0,17.6598,17.6598,17.5617,17.5885,187035.0
2019-08-06 10:40:00,19.72,19.76,19.68,19.75,191160.0,17.5795,17.6152,17.5439,17.6063,191160.0
2019-08-06 10:45:00,19.74,19.81,19.67,19.68,205371.0,17.5974,17.6598,17.535,17.5439,205371.0
2019-08-06 10:50:00,19.67,19.83,19.65,19.83,115782.0,17.535,17.6776,17.5171,17.6776,115782.0
2019-08-06 10:55:00,19.82,19.86,19.77,19.84,150237.0,17.6687,17.7043,17.6241,17.6865,150237.0
2019-08-06 11:00:00,19.83,19.83,19.76,19.8,74765.0,17.6776,17.6776,17.6152,17.6509,74765.0
2019-08-06 11:05:00,19.81,19.82,19.76,19.76,108635.0,17.6598,17.6687,17.6152,17.6152,108635.0
2019-08-06 11:10:00,19.76,19.78,19.6,19.61,183429.0,17.6152,17.633,17.4726,17.4815,183429.0
2019-08-06 11:15:00,19.61,19.61,19.5,19.51,174975.0,17.4815,17.4815,17.3834,17.3923,174975.0
2019-08-06 11:20:00,19.51,19.58,19.5,19.58,190339.0,17.3923,17.4547,17.3834,17.4547,190339.0
2019-08-06 11:25:00,19.57,19.65,19.57,19.6,149008.0,17.4458,17.5171,17.4458,17.4726,149008.0
2019-08-06 11:30:00,19.59,19.61,19.55,19.57,127492.0,17.4637,17.4815,17.428,17.4458,127492.0
2019-08-06 11:35:00,19.57,19.63,19.56,19.62,152134.0,17.4458,17.4993,17.4369,17.4904,152134.0
2019-08-06 11:40:00,19.62,19.66,19.6,19.65,96607.0,17.4904,17.5261,17.4726,17.5171,96607.0
2019-08-06 11:45:00,19.64,19.7,19.64,19.68,132264.0,17.5082,17.5617,17.5082,17.5439,132264.0
2019-08-06 11:50:00,19.68,19.69,19.61,19.62,106550.0,17.5439,17.5528,17.4815,17.4904,106550.0
2019-08-06 11:55:00,19.62,19.74,19.6,19.73,224812.0,17.4904,17.5974,17.4726,17.5885,224812.0
2019-08-06 12:00:00,19.72,19.74,19.62,19.62,163435.0,17.5795,17.5974,17.4904,17.4904,163435.0
2019-08-06 12:05:00,19.62,19.68,19.6,19.66,79905.0,17.4904,17.5439,17.4726,17.5261,79905.0
2019-08-06 12:10:00,19.66,19.66,19.59,19.62,76158.0,17.5261,17.5261,17.4637,17.4904,76158.0
2019-08-06 12:15:00,19.62,19.62,19.57,19.6,115509.0,17.4904,17.4904,17.4458,17.4726,115509.0
2019-08-06 12:20:00,19.6,19.63,19.58,19.63,80649.0,17.4726,17.4993,17.4547,17.4993,80649.0
2019-08-06 12:25:00,19.62,19.68,19.62,19.63,60603.0,17.4904,17.5439,17.4904,17.4993,60603.0
2019-08-06 12:30:00,19.63,19.64,19.58,19.63,90003.0,17.4993,17.5082,17.4547,17.4993,90003.0
2019-08-06 12:35:00,19.62,19.65,19.6,19.63,64358.0,17.4904,17.5171,17.4726,17.4993,64358.0
2019-08-06 12:40:00,19.63,19.64,19.6,19.61,65033.0,17.4993,17.5082,17.4726,17.4815,65033.0
2019-08-06 12:45:00,19.62,19.65,19.6,19.64,55981.0,17.4904,17.5171,17.4726,17.5082,55981.0
2019-08-06 12:50:00,19.64,19.66,19.61,19.65,58123.0,17.5082,17.5261,17.4815,17.5171,58123.0
2019-08-06 12:55:00,19.65,19.69,19.63,19.64,108327.0,17.5171,17.5528,17.4993,17.5082,108327.0
2019-08-06 13:00:00,19.64,19.69,19.63,19.67,65502.0,17.5082,17.5528,17.4993,17.535,65502.0
2019-08-06 13:05:00,19.68,19.71,19.66,19.7,96772.0,17.5439,17.5706,17.5261,17.5617,96772.0
2019-08-06 13:10:00,19.7,19.72,19.68,19.71,109137.0,17.5617,17.5795,17.5439,17.5706,109137.0
2019-08-06 13:15:00,19.71,19.73,19.65,19.68,118102.0,17.5706,17.5885,17.5171,17.5439,118102.0
2019-08-06 13:20:00,19.67,19.72,19.67,19.71,63077.0,17.535,17.5795,17.535,17.5706,63077.0
2019-08-06 13:25:00,19.71,19.73,19.68,19.71,64222.0,17.5706,17.5885,17.5439,17.5706,64222.0
2019-08-06 13:30:00,19.71,19.71,19.68,19.71,39241.0,17.5706,17.5706,17.5439,17.5706,39241.0
2019-08-06 13:35:00,19.71,19.72,19.68,19.71,80658.0,17.5706,17.5795,17.5439,17.5706,80658.0
2019-08-06 13:40:00,19.71,19.73,19.68,19.71,75597.0,17.5706,17.5885,17.5439,17.5706,75597.0
2019-08-06 13:45:00,19.71,19.72,19.67,19.72,66123.0,17.5706,17.5795,17.535,17.5795,66123.0
2019-08-06 13:50:00,19.71,19.75,19.7,19.73,120651.0,17.5706,17.6063,17.5617,17.5885,120651.0
2019-08-06 13:55:00,19.72,19.77,19.72,19.74,84191.0,17.5795,17.6241,17.5795,17.5974,84191.0
2019-08-06 14:00:00,19.74,19.74,19.67,19.69,148397.0,17.5974,17.5974,17.535,17.5528,148397.0
2019-08-06 14:05:00,19.68,19.74,19.68,19.72,73372.0,17.5439,17.5974,17.5439,17.5795,73372.0
2019-08-06 14:10:00,19.72,19.78,19.72,19.76,78335.0,17.5795,17.633,17.5795,17.6152,78335.0
2019-08-06 14:15:00,19.77,19.87,19.77,19.86,99429.0,17.6241,17.7133,17.6241,17.7043,99429.0
2019-08-06 14:20:00,19.86,19.87,19.82,19.87,85172.0,17.7043,17.7133,17.6687,17.7133,85172.0
2019-08-06 14:25:00,19.87,19.89,19.78,19.81,90643.0,17.7133,17.7311,17.633,17.6598,90643.0
2019-08-06 14:30:00,19.81,19.87,19.78,19.87,80034.0,17.6598,17.7133,17.633,17.7133,80034.0
2019-08-06 14:35:00,19.86,19.9,19.84,19.87,163216.0,17.7043,17.74,17.6865,17.7133,163216.0
2019-08-06 14:40:00,19.87,19.9,19.84,19.89,82327.0,17.7133,17.74,17.6865,17.7311,82327.0
2019-08-06 14:45:00,19.89,19.89,19.85,19.88,87363.0,17.7311,17.7311,17.6954,17.7222,87363.0
2019-08-06 14:50:00,19.87,19.88,19.81,19.82,71215.0,17.7133,17.7222,17.6598,17.6687,71215.0
2019-08-06 14:55:00,19.81,19.82,19.77,19.79,52227.0,17.6598,17.6687,17.6241,17.6419,52227.0
2019-08-06 15:00:00,19.79,19.8,19.76,19.79,95633.0,17.6419,17.6509,17.6152,17.6419,95633.0
2019-08-06 15:05:00,19.79,19.83,19.77,19.8,163195.0,17.6419,17.6776,17.6241,17.6509,163195.0
2019-08-06 15:10:00,19.81,19.88,19.8,19.88,177217.0,17.6598,17.7222,17.6509,17.7222,177217.0
2019-08-06 15:15:00,19.88,19.91,19.87,19.89,137928.0,17.7222,17.7489,17.7133,17.7311,137928.0
2019-08-06 15:20:00,19.89,19.93,19.88,19.92,124865.0,17.7311,17.7667,17.7222,17.7578,124865.0
2019-08-06 15:25:00,19.92,19.92,19.84,19.87,145971.0,17.7578,17.7578,17.6865,17.7133,145971.0
2019-08-06 15:30:00,19.87,19.89,19.84,19.87,214940.0,17.7133,17.7311,17.6865,17.7133,214940.0
2019-08-06 15:35:00,19.87,19.91,19.86,19.89,139263.0,17.7133,17.7489,17.7043,17.7311,139263.0
2019-08-06 15:40:00,19.89,19.92,19.87,19.89,257494.0,17.7311,17.7578,17.7133,17.7311,257494.0
2019-08-06 15:45:00,19.88,19.96,19.87,19.95,350939.0,17.7222,17.7935,17.7133,17.7846,350939.0
2019-08-06 15:50:00,19.95,19.97,19.91,19.95,311682.0,17.7846,17.8024,17.7489,17.7846,311682.0
2019-08-06 15:55:00,19.96,19.97,19.92,19.95,625919.0,17.7935,17.8024,17.7578,17.7846,625919.0
2019-08-07 09:30:00,19.43,19.47,19.21,19.26,373768.0,17.321,17.3567,17.1249,17.1695,373768.0
2019-08-07 09:35:00,19.24,19.57,19.22,19.54,219019.0,17.1516,17.4458,17.1338,17.4191,219019.0
2019-08-07 09:40:00,19.53,19.62,19.43,19.52,154526.0,17.4102,17.4904,17.321,17.4013,154526.0
2019-08-07 09:45:00,19.53,19.55,19.37,19.44,226832.0,17.4102,17.428,17.2675,17.3299,226832.0
2019-08-07 09:50:00,19.43,19.43,19.27,19.37,194675.0,17.321,17.321,17.1784,17.2675,194675.0
2019-08-07 09:55:00,19.36,19.38,19.25,19.33,213982.0,17.2586,17.2764,17.1606,17.2319,213982.0
2019-08-07 10:00:00,19.32,19.34,19.19,19.25,194499.0,17.223,17.2408,17.1071,17.1606,194499.0
2019-08-07 10:05:00,19.25,19.45,19.24,19.39,210084.0,17.1606,17.3388,17.1516,17.2854,210084.0
2019-08-07 10:10:00,19.39,19.47,19.38,19.4,196890.0,17.2854,17.3567,17.2764,17.2943,196890.0
2019-08-07 10:15:00,19.39,19.49,19.38,19.38,173998.0,17.2854,17.3745,17.2764,17.2764,173998.0
2019-08-07 10:20:00,19.38,19.41,19.31,19.34,135868.0,17.2764,17.3032,17.214,17.2408,135868.0
2019-08-07 10:25:00,19.34,19.36,19.23,19.28,106617.0,17.2408,17.2586,17.1427,17.1873,106617.0
2019-08-07 10:30:00,19.27,19.27,19.11,19.24,354168.0,17.1784,17.1784,17.0358,17.1516,354168.0
2019-08-07 10:35:00,19.24,19.28,19.18,19.26,144279.0,17.1516,17.1873,17.0982,17.1695,144279.0
2019-08-07 10:40:00,19.26,19.35,19.24,19.3,131744.0,17.1695,17.2497,17.1516,17.2051,131744.0
2019-08-07 10:45:00,19.3,19.31,19.23,19.29,97516.0,17.2051,17.214,17.1427,17.1962,97516.0
2019-08-07 10:50:00,19.28,19.4,19.28,19.33,121032.0,17.1873,17.2943,17.1873,17.2319,121032.0
2019-08-07 10:55:00,19.32,19.33,19.29,19.29,69758.0,17.223,17.2319,17.1962,17.1962,69758.0
2019-08-07 11:00:00,19.29,19.35,19.24,19.34,118157.0,17.1962,17.2497,17.1516,17.2408,118157.0
2019-08-07 11:05:00,19.33,19.48,19.32,19.47,96839.0,17.2319,17.3656,17.223,17.3567,96839.0
2019-08-07 11:10:00,19.47,19.48,19.41,19.45,86408.0,17.3567,17.3656,17.3032,17.3388,86408.0
2019-08-07 11:15:00,19.45,19.52,19.42,19.5,126093.0,17.3388,17.4013,17.3121,17.3834,126093.0
2019-08-07 11:20:00,19.5,19.55,19.47,19.5,148048.0,17.3834,17.428,17.3567,17.3834,148048.0
2019-08-07 11:25:00,19.5,19.51,19.44,19.46,161875.0,17.3834,17.3923,17.3299,17.3478,161875.0
2019-08-07 11:30:00,19.46,19.49,19.42,19.48,154517.0,17.3478,17.3745,17.3121,17.3656,154517.0
2019-08-07 11:35:00,19.47,19.49,19.36,19.36,119421.0,17.3567,17.3745,17.2586,17.2586,119421.0
2019-08-07 11:40:00,19.36,19.39,19.33,19.39,116763.0,17.2586,17.2854,17.2319,17.2854,116763.0
2019-08-07 11:45:00,19.39,19.42,19.33,19.4,129394.0,17.2854,17.3121,17.2319,17.2943,129394.0
2019-08-07 11:50:00,19.39,19.4,19.31,19.33,95679.0,17.2854,17.2943,17.214,17.2319,95679.0
2019-08-07 11:55:00,19.33,19.39,19.33,19.36,120261.0,17.2319,17.2854,17.2319,17.2586,120261.0
2019-08-07 12:00:00,19.35,19.41,19.35,19.36,71969.0,17.2497,17.3032,17.2497,17.2586,71969.0
2019-08-07 12:05:00,19.36,19.45,19.35,19.44,62214.0,17.2586,17.3388,17.2497,17.3299,62214.0
2019-08-07 12:10:00,19.43,19.44,19.37,19.4,95151.0,17.321,17.3299,17.2675,17.2943,95151.0
2019-08-07 12:15:00,19.4,19.42,19.34,19.34,108717.0,17.2943,17.3121,17.2408,17.2408,108717.0
2019-08-07 12:20:00,19.34,19.34,19.27,19.31,145406.0,17.2408,17.2408,17.1784,17.214,145406.0
2019-08-07 12:25:00,19.32,19.37,19.31,19.33,113942.0,17.223,17.2675,17.214,17.2319,113942.0
2019-08-07 12:30:00,19.32,19.37,19.29,19.3,96706.0,17.223,17.2675,17.1962,17.2051,96706.0
2019-08-07 12:35:00,19.29,19.32,19.28,19.29,57304.0,17.1962,17.223,17.1873,17.1962,57304.0
2019-08-07 12:40:00,19.28,19.36,19.27,19.33,59853.0,17.1873,17.2586,17.1784,17.2319,59853.0
2019-08-07 12:45:00,19.32,19.33,19.27,19.28,63146.0,17.223,17.2319,17.1784,17.1873,63146.0
2019-08-07 12:50:00,19.28,19.3,19.24,19.24,76731.0,17.1873,17.2051,17.1516,17.1516,76731.0
2019-08-07 12:55:00,19.24,19.28,19.22,19.23,87764.0,17.1516,17.1873,17.1338,17.1427,87764.0
2019-08-07 13:00:00,19.24,19.25,19.19,19.21,141642.0,17.1516,17.1606,17.1071,17.1249,141642.0
2019-08-07 13:05:00,19.21,19.22,19.18,19.21,112169.0,17.1249,17.1338,17.0982,17.1249,112169.0
2019-08-07 13:10:00,19.22,19.23,19.13,19.14,103114.0,17.1338,17.1427,17.0536,17.0625,103114.0
2019-08-07 13:15:00,19.14,19.17,19.13,19.14,106698.0,17.0625,17.0892,17.0536,17.0625,106698.0
2019-08-07 13:20:00,19.14,19.16,19.12,19.15,102756.0,17.0625,17.0803,17.0447,17.0714,102756.0
2019-08-07 13:25:00,19.14,19.16,19.12,19.14,63251.0,17.0625,17.0803,17.0447,17.0625,63251.0
2019-08-07 13:30:00,19.14,19.22,19.13,19.21,80649.0,17.0625,17.1338,17.0536,17.1249,80649.0
2019-08-07 13:35:00,19.21,19.24,19.19,19.23,52600.0,17.1249,17.1516,17.1071,17.1427,52600.0
2019-08-07 13:40:00,19.23,19.24,19.2,19.21,50064.0,17.1427,17.1516,17.116,17.1249,50064.0
2019-08-07 13:45:00,19.22,19.25,19.21,19.25,60188.0,17.1338,17.1606,17.1249,17.1606,60188.0
2019-08-07 13:50:00,19.24,19.29,19.24,19.27,57575.0,17.1516,17.1962,17.1516,17.1784,57575.0
2019-08-07 13:55:00,19.27,19.31,19.25,19.29,164553.0,17.1784,17.214,17.1606,17.1962,164553.0
2019-08-07 14:00:00,19.28,19.3,19.26,19.27,189912.0,17.1873,17.2051,17.1695,17.1784,189912.0
2019-08-07 14:05:00,19.27,19.27,19.21,19.24,121115.0,17.1784,17.1784,17.1249,17.1516,121115.0
2019-08-07 14:10:00,19.25,19.26,19.21,19.21,107478.0,17.1606,17.1695,17.1249,17.1249,107478.0
2019-08-07 14:15:00,19.21,19.22,19.18,19.22,135312.0,17.1249,17.1338,17.0982,17.1338,135312.0
2019-08-07 14:20:00,19.22,19.24,19.17,19.19,90746.0,17.1338,17.1516,17.0892,17.1071,90746.0
2019-08-07 14:25:00,19.18,19.24,19.18,19.23,70165.0,17.0982,17.1516,17.0982,17.1427,70165.0
2019-08-07 14:30:00,19.23,19.25,19.21,19.24,135530.0,17.1427,17.1606,17.1249,17.1516,135530.0
2019-08-07 14:35:00,19.25,19.26,19.22,19.23,123888.0,17.1606,17.1695,17.1338,17.1427,123888.0
2019-08-07 14:40:00,19.23,19.27,19.22,19.27,273974.0,17.1427,17.1784,17.1338,17.1784,273974.0
2019-08-07 14:45:00,19.27,19.32,19.26,19.32,298779.0,17.1784,17.223,17.1695,17.223,298779.0
2019-08-07 14:50:00,19.32,19.39,19.31,19.37,152477.0,17.223,17.2854,17.214,17.2675,152477.0
2019-08-07 14:55:00,19.37,19.37,19.35,19.36,184662.0,17.2675,17.2675,17.2497,17.2586,184662.0
2019-08-07 15:00:00,19.36,19.37,19.29,19.3,206094.0,17.2586,17.2675,17.1962,17.2051,206094.0
2019-08-07 15:05:00,19.3,19.31,19.28,19.3,121756.0,17.2051,17.214,17.1873,17.2051,121756.0
2019-08-07 15:10:00,19.29,19.31,19.27,19.3,143255.0,17.1962,17.214,17.1784,17.2051,143255.0
2019-08-07 15:15:00,19.3,19.33,19.28,19.32,172890.0,17.2051,17.2319,17.1873,17.223,172890.0
2019-08-07 15:20:00,19.32,19.38,19.32,19.35,222292.0,17.223,17.2764,17.223,17.2497,222292.0
2019-08-07 15:25:00,19.35,19.37,19.33,19.37,385457.0,17.2497,17.2675,17.2319,17.2675,385457.0
2019-08-07 15:30:00,19.37,19.45,19.37,19.4,249253.0,17.2675,17.3388,17.2675,17.2943,249253.0
2019-08-07 15:35:00,19.39,19.64,19.38,19.6,510538.0,17.2854,17.5082,17.2764,17.4726,510538.0
2019-08-07 15:40:00,19.6,19.82,19.53,19.82,821254.0,17.4726,17.6687,17.4102,17.6687,821254.0
2019-08-07 15:45:00,19.81,19.88,19.7,19.77,622438.0,17.6598,17.7222,17.5617,17.6241,622438.0
2019-08-07 15:50:00,19.76,19.77,19.65,19.65,310425.0,17.6152,17.6241,17.5171,17.5171,310425.0
2019-08-07 15:55:00,19.65,19.74,19.59,19.64,1520556.0,17.5171,17.5974,17.4637,17.5082,1520556.0
2019-08-08 09:30:00,19.74,19.93,19.69,19.7,434488.0,17.5974,17.7667,17.5528,17.5617,434488.0
2019-08-08 09:35:00,19.69,19.82,19.65,19.65,309997.0,17.5528,17.6687,17.5171,17.5171,309997.0
2019-08-08 09:40:00,19.65,19.73,19.65,19.7,134941.0,17.5171,17.5885,17.5171,17.5617,134941.0
2019-08-08 09:45:00,19.7,19.74,19.65,19.73,113032.0,17.5617,17.5974,17.5171,17.5885,113032.0
2019-08-08 09:50:00,19.72,19.72,19.51,19.56,457651.0,17.5795,17.5795,17.3923,17.4369,457651.0
2019-08-08 09:55:00,19.57,19.69,19.54,19.65,152715.0,17.4458,17.5528,17.4191,17.5171,152715.0
2019-08-08 10:00:00,19.65,19.69,19.57,19.66,168030.0,17.5171,17.5528,17.4458,17.5261,168030.0
2019-08-08 10:05:00,19.68,19.71,19.51,19.51,200214.0,17.5439,17.5706,17.3923,17.3923,200214.0
2019-08-08 10:10:00,19.52,19.61,19.51,19.6,110158.0,17.4013,17.4815,17.3923,17.4726,110158.0
2019-08-08 10:15:00,19.6,19.72,19.6,19.71,122304.0,17.4726,17.5795,17.4726,17.5706,122304.0
2019-08-08 10:20:00,19.71,19.75,19.56,19.58,225105.0,17.5706,17.6063,17.4369,17.4547,225105.0
2019-08-08 10:25:00,19.57,19.63,19.56,19.61,131708.0,17.4458,17.4993,17.4369,17.4815,131708.0
2019-08-08 10:30:00,19.61,19.75,19.61,19.75,111891.0,17.4815,17.6063,17.4815,17.6063,111891.0
2019-08-08 10:35:00,19.74,19.86,19.74,19.78,192972.0,17.5974,17.7043,17.5974,17.633,192972.0
2019-08-08 10:40:00,19.78,19.83,19.76,19.78,111569.0,17.633,17.6776,17.6152,17.633,111569.0
2019-08-08 10:45:00,19.77,19.8,19.75,19.76,58089.0,17.6241,17.6509,17.6063,17.6152,58089.0
2019-08-08 10:50:00,19.77,19.78,19.72,19.74,60204.0,17.6241,17.633,17.5795,17.5974,60204.0
2019-08-08 10:55:00,19.74,19.74,19.68,19.73,145334.0,17.5974,17.5974,17.5439,17.5885,145334.0
2019-08-08 11:00:00,19.74,19.76,19.64,19.76,133423.0,17.5974,17.6152,17.5082,17.6152,133423.0
2019-08-08 11:05:00,19.76,19.78,19.71,19.78,168623.0,17.6152,17.633,17.5706,17.633,168623.0
2019-08-08 11:10:00,19.77,19.82,19.72,19.79,126608.0,17.6241,17.6687,17.5795,17.6419,126608.0
2019-08-08 11:15:00,19.8,19.81,19.75,19.76,125218.0,17.6509,17.6598,17.6063,17.6152,125218.0
2019-08-08 11:20:00,19.77,19.78,19.67,19.73,88780.0,17.6241,17.633,17.535,17.5885,88780.0
2019-08-08 11:25:00,19.73,19.74,19.63,19.65,94966.0,17.5885,17.5974,17.4993,17.5171,94966.0
2019-08-08 11:30:00,19.66,19.67,19.61,19.66,83620.0,17.5261,17.535,17.4815,17.5261,83620.0
2019-08-08 11:35:00,19.68,19.72,19.66,19.66,103997.0,17.5439,17.5795,17.5261,17.5261,103997.0
2019-08-08 11:40:00,19.67,19.7,19.65,19.69,75160.0,17.535,17.5617,17.5171,17.5528,75160.0
2019-08-08 11:45:00,19.69,19.71,19.64,19.66,140677.0,17.5528,17.5706,17.5082,17.5261,140677.0
2019-08-08 11:50:00,19.65,19.71,19.63,19.7,47347.0,17.5171,17.5706,17.4993,17.5617,47347.0
2019-08-08 11:55:00,19.71,19.75,19.7,19.74,108969.0,17.5706,17.6063,17.5617,17.5974,108969.0
2019-08-08 12:00:00,19.73,19.75,19.71,19.73,77817.0,17.5885,17.6063,17.5706,17.5885,77817.0
2019-08-08 12:05:00,19.72,19.76,19.7,19.7,137272.0,17.5795,17.6152,17.5617,17.5617,137272.0
2019-08-08 12:10:00,19.7,19.72,19.68,19.7,84630.0,17.5617,17.5795,17.5439,17.5617,84630.0
2019-08-08 12:15:00,19.7,19.74,19.7,19.73,71156.0,17.5617,17.5974,17.5617,17.5885,71156.0
2019-08-08 12:20:00,19.73,19.77,19.72,19.76,74841.0,17.5885,17.6241,17.5795,17.6152,74841.0
2019-08-08 12:25:00,19.76,19.77,19.74,19.76,103083.0,17.6152,17.6241,17.5974,17.6152,103083.0
2019-08-08 12:30:00,19.75,19.8,19.75,19.8,134987.0,17.6063,17.6509,17.6063,17.6509,134987.0
2019-08-08 12:35:00,19.8,19.81,19.77,19.8,146557.0,17.6509,17.6598,17.6241,17.6509,146557.0
2019-08-08 12:40:00,19.8,19.83,19.78,19.79,118959.0,17.6509,17.6776,17.633,17.6419,118959.0
2019-08-08 12:45:00,19.8,19.82,19.75,19.78,131201.0,17.6509,17.6687,17.6063,17.633,131201.0
2019-08-08 12:50:00,19.78,19.82,19.76,19.78,139251.0,17.633,17.6687,17.6152,17.633,139251.0
2019-08-08 12:55:00,19.78,19.82,19.77,19.81,70540.0,17.633,17.6687,17.6241,17.6598,70540.0
2019-08-08 13:00:00,19.82,19.87,19.8,19.86,90762.0,17.6687,17.7133,17.6509,17.7043,90762.0
2019-08-08 13:05:00,19.86,19.86,19.8,19.81,102751.0,17.7043,17.7043,17.6509,17.6598,102751.0
2019-08-08 13:10:00,19.8,19.81,19.77,19.78,87776.0,17.6509,17.6598,17.6241,17.633,87776.0
2019-08-08 13:15:00,19.78,19.81,19.76,19.79,118594.0,17.633,17.6598,17.6152,17.6419,118594.0
2019-08-08 13:20:00,19.79,19.82,19.78,19.8,160995.0,17.6419,17.6687,17.633,17.6509,160995.0
2019-08-08 13:25:00,19.8,19.81,19.77,19.78,53925.0,17.6509,17.6598,17.6241,17.633,53925.0
2019-08-08 13:30:00,19.78,19.81,19.77,19.77,75004.0,17.633,17.6598,17.6241,17.6241,75004.0
2019-08-08 13:35:00,19.78,19.83,19.77,19.82,116118.0,17.633,17.6776,17.6241,17.6687,116118.0
2019-08-08 13:40:00,19.83,19.85,19.82,19.84,53320.0,17.6776,17.6954,17.6687,17.6865,53320.0
2019-08-08 13:45:00,19.84,19.85,19.81,19.83,108071.0,17.6865,17.6954,17.6598,17.6776,108071.0
2019-08-08 13:50:00,19.83,19.85,19.81,19.85,76044.0,17.6776,17.6954,17.6598,17.6954,76044.0
2019-08-08 13:55:00,19.84,19.84,19.8,19.82,72198.0,17.6865,17.6865,17.6509,17.6687,72198.0
2019-08-08 14:00:00,19.82,19.83,19.78,19.81,150993.0,17.6687,17.6776,17.633,17.6598,150993.0
2019-08-08 14:05:00,19.81,19.82,19.78,19.8,104550.0,17.6598,17.6687,17.633,17.6509,104550.0
2019-08-08 14:10:00,19.8,19.87,19.79,19.86,123235.0,17.6509,17.7133,17.6419,17.7043,123235.0
2019-08-08 14:15:00,19.86,19.92,19.86,19.91,123385.0,17.7043,17.7578,17.7043,17.7489,123385.0
2019-08-08 14:20:00,19.91,19.92,19.86,19.87,118706.0,17.7489,17.7578,17.7043,17.7133,118706.0
2019-08-08 14:25:00,19.87,19.95,19.86,19.95,106411.0,17.7133,17.7846,17.7043,17.7846,106411.0
2019-08-08 14:30:00,19.95,20.0,19.94,19.98,261068.0,17.7846,17.8292,17.7757,17.8113,261068.0
2019-08-08 14:35:00,19.98,19.99,19.95,19.98,143575.0,17.8113,17.8202,17.7846,17.8113,143575.0
2019-08-08 14:40:00,19.98,20.0,19.96,19.96,135503.0,17.8113,17.8292,17.7935,17.7935,135503.0
2019-08-08 14:45:00,19.97,19.97,19.9,19.91,94963.0,17.8024,17.8024,17.74,17.7489,94963.0
2019-08-08 14:50:00,19.91,19.96,19.9,19.95,135778.0,17.7489,17.7935,17.74,17.7846,135778.0
2019-08-08 14:55:00,19.95,20.0,19.94,19.98,199700.0,17.7846,17.8292,17.7757,17.8113,199700.0
2019-08-08 15:00:00,19.98,20.0,19.97,19.98,147591.0,17.8113,17.8292,17.8024,17.8113,147591.0
2019-08-08 15:05:00,19.97,19.99,19.95,19.98,97390.0,17.8024,17.8202,17.7846,17.8113,97390.0
2019-08-08 15:10:00,19.97,19.98,19.91,19.93,128244.0,17.8024,17.8113,17.7489,17.7667,128244.0
2019-08-08 15:15:00,19.93,19.96,19.92,19.94,109898.0,17.7667,17.7935,17.7578,17.7757,109898.0
2019-08-08 15:20:00,19.94,19.95,19.93,19.95,101676.0,17.7757,17.7846,17.7667,17.7846,101676.0
2019-08-08 15:25:00,19.95,19.97,19.91,19.93,174991.0,17.7846,17.8024,17.7489,17.7667,174991.0
2019-08-08 15:30:00,19.92,19.96,19.91,19.96,179547.0,17.7578,17.7935,17.7489,17.7935,179547.0
2019-08-08 15:35:00,19.95,20.0,19.94,19.98,282544.0,17.7846,17.8292,17.7757,17.8113,282544.0
2019-08-08 15:40:00,19.98,20.02,19.94,19.95,479645.0,17.8113,17.847,17.7757,17.7846,479645.0
2019-08-08 15:45:00,19.96,19.98,19.89,19.89,375062.0,17.7935,17.8113,17.7311,17.7311,375062.0
2019-08-08 15:50:00,19.89,19.99,19.89,19.97,626288.0,17.7311,17.8202,17.7311,17.8024,626288.0
2019-08-08 15:55:00,19.97,20.03,19.92,19.93,2113298.0,17.8024,17.8559,17.7578,17.7667,2113298.0
2019-08-09 09:30:00,19.93,20.03,19.75,19.98,423750.0,17.7667,17.8559,17.6063,17.8113,423750.0
2019-08-09 09:35:00,19.98,19.99,19.79,19.93,134081.0,17.8113,17.8202,17.6419,17.7667,134081.0
2019-08-09 09:40:00,19.93,19.97,19.87,19.93,153537.0,17.7667,17.8024,17.7133,17.7667,153537.0
2019-08-09 09:45:00,19.93,19.94,19.79,19.8,139727.0,17.7667,17.7757,17.6419,17.6509,139727.0
2019-08-09 09:50:00,19.79,19.83,19.71,19.83,350205.0,17.6419,17.6776,17.5706,17.6776,350205.0
2019-08-09 09:55:00,19.83,19.85,19.72,19.78,115430.0,17.6776,17.6954,17.5795,17.633,115430.0
2019-08-09 10:00:00,19.79,19.85,19.77,19.79,109397.0,17.6419,17.6954,17.6241,17.6419,109397.0
2019-08-09 10:05:00,19.8,19.81,19.69,19.7,158508.0,17.6509,17.6598,17.5528,17.5617,158508.0
2019-08-09 10:10:00,19.7,19.77,19.69,19.77,76221.0,17.5617,17.6241,17.5528,17.6241,76221.0
2019-08-09 10:15:00,19.76,19.82,19.72,19.72,77406.0,17.6152,17.6687,17.5795,17.5795,77406.0
2019-08-09 10:20:00,19.71,19.73,19.67,19.68,159408.0,17.5706,17.5885,17.535,17.5439,159408.0
2019-08-09 10:25:00,19.68,19.69,19.55,19.57,151518.0,17.5439,17.5528,17.428,17.4458,151518.0
2019-08-09 10:30:00,19.56,19.59,19.5,19.54,229449.0,17.4369,17.4637,17.3834,17.4191,229449.0
2019-08-09 10:35:00,19.53,19.62,19.53,19.62,150485.0,17.4102,17.4904,17.4102,17.4904,150485.0
2019-08-09 10:40:00,19.62,19.69,19.61,19.64,121393.0,17.4904,17.5528,17.4815,17.5082,121393.0
2019-08-09 10:45:00,19.64,19.7,19.62,19.62,161734.0,17.5082,17.5617,17.4904,17.4904,161734.0
2019-08-09 10:50:00,19.62,19.63,19.57,19.6,82678.0,17.4904,17.4993,17.4458,17.4726,82678.0
2019-08-09 10:55:00,19.6,19.6,19.51,19.52,112857.0,17.4726,17.4726,17.3923,17.4013,112857.0
2019-08-09 11:00:00,19.52,19.53,19.44,19.45,261974.0,17.4013,17.4102,17.3299,17.3388,261974.0
2019-08-09 11:05:00,19.45,19.52,19.44,19.48,134147.0,17.3388,17.4013,17.3299,17.3656,134147.0
2019-08-09 11:10:00,19.48,19.54,19.48,19.5,118352.0,17.3656,17.4191,17.3656,17.3834,118352.0
2019-08-09 11:15:00,19.5,19.57,19.49,19.51,152830.0,17.3834,17.4458,17.3745,17.3923,152830.0
2019-08-09 11:20:00,19.52,19.55,19.45,19.48,107932.0,17.4013,17.428,17.3388,17.3656,107932.0
2019-08-09 11:25:00,19.47,19.49,19.41,19.42,109923.0,17.3567,17.3745,17.3032,17.3121,109923.0
2019-08-09 11:30:00,19.42,19.48,19.41,19.45,76798.0,17.3121,17.3656,17.3032,17.3388,76798.0
2019-08-09 11:35:00,19.44,19.49,19.43,19.46,59312.0,17.3299,17.3745,17.321,17.3478,59312.0
2019-08-09 11:40:00,19.46,19.56,19.45,19.55,84459.0,17.3478,17.4369,17.3388,17.428,84459.0
2019-08-09 11:45:00,19.55,19.57,19.52,19.57,101950.0,17.428,17.4458,17.4013,17.4458,101950.0
2019-08-09 11:50:00,19.57,19.59,19.53,19.55,93261.0,17.4458,17.4637,17.4102,17.428,93261.0
2019-08-09 11:55:00,19.56,19.62,19.55,19.62,321337.0,17.4369,17.4904,17.428,17.4904,321337.0
2019-08-09 12:00:00,19.62,19.72,19.62,19.72,131315.0,17.4904,17.5795,17.4904,17.5795,131315.0
2019-08-09 12:05:00,19.72,19.74,19.67,19.69,189979.0,17.5795,17.5974,17.535,17.5528,189979.0
2019-08-09 12:10:00,19.69,19.71,19.66,19.67,132588.0,17.5528,17.5706,17.5261,17.535,132588.0
2019-08-09 12:15:00,19.67,19.67,19.62,19.63,116950.0,17.535,17.535,17.4904,17.4993,116950.0
2019-08-09 12:20:00,19.63,19.71,19.62,19.67,122421.0,17.4993,17.5706,17.4904,17.535,122421.0
2019-08-09 12:25:00,19.66,19.71,19.66,19.67,90567.0,17.5261,17.5706,17.5261,17.535,90567.0
2019-08-09 12:30:00,19.68,19.72,19.66,19.69,136516.0,17.5439,17.5795,17.5261,17.5528,136516.0
2019-08-09 12:35:00,19.67,19.71,19.66,19.71,116171.0,17.535,17.5706,17.5261,17.5706,116171.0
2019-08-09 12:40:00,19.7,19.71,19.66,19.67,138234.0,17.5617,17.5706,17.5261,17.535,138234.0
2019-08-09 12:45:00,19.67,19.72,19.64,19.7,79918.0,17.535,17.5795,17.5082,17.5617,79918.0
2019-08-09 12:50:00,19.7,19.78,19.68,19.77,129339.0,17.5617,17.633,17.5439,17.6241,129339.0
2019-08-09 12:55:00,19.77,19.79,19.68,19.69,155298.0,17.6241,17.6419,17.5439,17.5528,155298.0
2019-08-09 13:00:00,19.69,19.71,19.67,19.7,113744.0,17.5528,17.5706,17.535,17.5617,113744.0
2019-08-09 13:05:00,19.69,19.71,19.67,19.69,109719.0,17.5528,17.5706,17.535,17.5528,109719.0
2019-08-09 13:10:00,19.68,19.69,19.62,19.63,141976.0,17.5439,17.5528,17.4904,17.4993,141976.0
2019-08-09 13:15:00,19.63,19.66,19.61,19.63,152205.0,17.4993,17.5261,17.4815,17.4993,152205.0
2019-08-09 13:20:00,19.63,19.64,19.56,19.57,56999.0,17.4993,17.5082,17.4369,17.4458,56999.0
2019-08-09 13:25:00,19.57,19.63,19.57,19.61,52728.0,17.4458,17.4993,17.4458,17.4815,52728.0
2019-08-09 13:30:00,19.61,19.63,19.59,19.6,90331.0,17.4815,17.4993,17.4637,17.4726,90331.0
2019-08-09 13:35:00,19.59,19.64,19.59,19.63,108359.0,17.4637,17.5082,17.4637,17.4993,108359.0
2019-08-09 13:40:00,19.63,19.64,19.62,19.63,79712.0,17.4993,17.5082,17.4904,17.4993,79712.0
2019-08-09 13:45:00,19.63,19.64,19.59,19.63,170032.0,17.4993,17.5082,17.4637,17.4993,170032.0
2019-08-09 13:50:00,19.63,19.65,19.61,19.64,42586.0,17.4993,17.5171,17.4815,17.5082,42586.0
2019-08-09 13:55:00,19.64,19.67,19.61,19.64,69118.0,17.5082,17.535,17.4815,17.5082,69118.0
2019-08-09 14:00:00,19.64,19.66,19.61,19.63,68200.0,17.5082,17.5261,17.4815,17.4993,68200.0
2019-08-09 14:05:00,19.62,19.66,19.59,19.6,90519.0,17.4904,17.5261,17.4637,17.4726,90519.0
2019-08-09 14:10:00,19.6,19.61,19.59,19.61,70916.0,17.4726,17.4815,17.4637,17.4815,70916.0
2019-08-09 14:15:00,19.6,19.64,19.6,19.62,73269.0,17.4726,17.5082,17.4726,17.4904,73269.0
2019-08-09 14:20:00,19.63,19.64,19.61,19.63,87960.0,17.4993,17.5082,17.4815,17.4993,87960.0
2019-08-09 14:25:00,19.63,19.68,19.63,19.66,67431.0,17.4993,17.5439,17.4993,17.5261,67431.0
2019-08-09 14:30:00,19.67,19.67,19.61,19.65,78091.0,17.535,17.535,17.4815,17.5171,78091.0
2019-08-09 14:35:00,19.64,19.66,19.62,19.64,67628.0,17.5082,17.5261,17.4904,17.5082,67628.0
2019-08-09 14:40:00,19.63,19.66,19.63,19.65,58457.0,17.4993,17.5261,17.4993,17.5171,58457.0
2019-08-09 14:45:00,19.66,19.7,19.63,19.64,93925.0,17.5261,17.5617,17.4993,17.5082,93925.0
2019-08-09 14:50:00,19.64,19.65,19.59,19.62,111125.0,17.5082,17.5171,17.4637,17.4904,111125.0
2019-08-09 14:55:00,19.61,19.65,19.61,19.65,69484.0,17.4815,17.5171,17.4815,17.5171,69484.0
2019-08-09 15:00:00,19.65,19.68,19.62,19.68,129158.0,17.5171,17.5439,17.4904,17.5439,129158.0
2019-08-09 15:05:00,19.67,19.75,19.66,19.75,191605.0,17.535,17.6063,17.5261,17.6063,191605.0
2019-08-09 15:10:00,19.75,19.76,19.71,19.73,127988.0,17.6063,17.6152,17.5706,17.5885,127988.0
2019-08-09 15:15:00,19.73,19.74,19.69,19.7,98794.0,17.5885,17.5974,17.5528,17.5617,98794.0
2019-08-09 15:20:00,19.69,19.71,19.68,19.69,186692.0,17.5528,17.5706,17.5439,17.5528,186692.0
2019-08-09 15:25:00,19.69,19.7,19.68,19.7,202203.0,17.5528,17.5617,17.5439,17.5617,202203.0
2019-08-09 15:30:00,19.69,19.72,19.69,19.7,214167.0,17.5528,17.5795,17.5528,17.5617,214167.0
2019-08-09 15:35:00,19.7,19.71,19.66,19.66,251098.0,17.5617,17.5706,17.5261,17.5261,251098.0
2019-08-09 15:40:00,19.67,19.68,19.64,19.65,274448.0,17.535,17.5439,17.5082,17.5171,274448.0
2019-08-09 15:45:00,19.64,19.66,19.63,19.64,366648.0,17.5082,17.5261,17.4993,17.5082,366648.0
2019-08-09 15:50:00,19.64,19.65,19.56,19.57,347185.0,17.5082,17.5171,17.4369,17.4458,347185.0
2019-08-09 15:55:00,19.56,19.59,19.49,19.52,1355396.0,17.4369,17.4637,17.3745,17.4013,1355396.0
2019-08-12 09:30:00,19.42,19.56,19.32,19.48,278573.0,17.3121,17.4369,17.223,17.3656,278573.0
2019-08-12 09:35:00,19.48,19.53,19.41,19.44,113964.0,17.3656,17.4102,17.3032,17.3299,113964.0
2019-08-12 09:40:00,19.45,19.47,19.36,19.4,58727.0,17.3388,17.3567,17.2586,17.2943,58727.0
2019-08-12 09:45:00,19.41,19.41,19.27,19.33,67329.0,17.3032,17.3032,17.1784,17.2319,67329.0
2019-08-12 09:50:00,19.35,19.39,19.27,19.31,66323.0,17.2497,17.2854,17.1784,17.214,66323.0
2019-08-12 09:55:00,19.32,19.34,19.28,19.29,72169.0,17.223,17.2408,17.1873,17.1962,72169.0
2019-08-12 10:00:00,19.3,19.38,19.29,19.37,160154.0,17.2051,17.2764,17.1962,17.2675,160154.0
2019-08-12 10:05:00,19.36,19.39,19.32,19.33,65444.0,17.2586,17.2854,17.223,17.2319,65444.0
2019-08-12 10:10:00,19.33,19.38,19.3,19.37,158979.0,17.2319,17.2764,17.2051,17.2675,158979.0
2019-08-12 10:15:00,19.38,19.39,19.22,19.25,110843.0,17.2764,17.2854,17.1338,17.1606,110843.0
2019-08-12 10:20:00,19.24,19.31,19.23,19.31,52084.0,17.1516,17.214,17.1427,17.214,52084.0
2019-08-12 10:25:00,19.31,19.39,19.31,19.36,70486.0,17.214,17.2854,17.214,17.2586,70486.0
2019-08-12 10:30:00,19.35,19.4,19.29,19.29,80166.0,17.2497,17.2943,17.1962,17.1962,80166.0
2019-08-12 10:35:00,19.29,19.29,19.2,19.26,66143.0,17.1962,17.1962,17.116,17.1695,66143.0
2019-08-12 10:40:00,19.26,19.32,19.25,19.31,33456.0,17.1695,17.223,17.1606,17.214,33456.0
2019-08-12 10:45:00,19.31,19.41,19.31,19.38,78640.0,17.214,17.3032,17.214,17.2764,78640.0
2019-08-12 10:50:00,19.38,19.47,19.37,19.45,57279.0,17.2764,17.3567,17.2675,17.3388,57279.0
2019-08-12 10:55:00,19.44,19.44,19.37,19.39,94886.0,17.3299,17.3299,17.2675,17.2854,94886.0
2019-08-12 11:00:00,19.39,19.42,19.36,19.39,49835.0,17.2854,17.3121,17.2586,17.2854,49835.0
2019-08-12 11:05:00,19.39,19.43,19.39,19.39,72133.0,17.2854,17.321,17.2854,17.2854,72133.0
2019-08-12 11:10:00,19.4,19.4,19.24,19.25,101586.0,17.2943,17.2943,17.1516,17.1606,101586.0
2019-08-12 11:15:00,19.26,19.26,19.21,19.21,64556.0,17.1695,17.1695,17.1249,17.1249,64556.0
2019-08-12 11:20:00,19.22,19.24,19.16,19.19,111513.0,17.1338,17.1516,17.0803,17.1071,111513.0
2019-08-12 11:25:00,19.19,19.2,19.15,19.18,72161.0,17.1071,17.116,17.0714,17.0982,72161.0
2019-08-12 11:30:00,19.18,19.19,19.12,19.13,68554.0,17.0982,17.1071,17.0447,17.0536,68554.0
2019-08-12 11:35:00,19.13,19.15,19.11,19.13,71423.0,17.0536,17.0714,17.0358,17.0536,71423.0
2019-08-12 11:40:00,19.12,19.14,19.1,19.13,89685.0,17.0447,17.0625,17.0268,17.0536,89685.0
2019-08-12 11:45:00,19.13,19.24,19.12,19.23,128276.0,17.0536,17.1516,17.0447,17.1427,128276.0
2019-08-12 11:50:00,19.23,19.24,19.15,19.18,52345.0,17.1427,17.1516,17.0714,17.0982,52345.0
2019-08-12 11:55:00,19.18,19.2,19.14,19.17,61625.0,17.0982,17.116,17.0625,17.0892,61625.0
2019-08-12 12:00:00,19.18,19.2,19.16,19.17,45005.0,17.0982,17.116,17.0803,17.0892,45005.0
2019-08-12 12:05:00,19.17,19.24,19.16,19.23,53458.0,17.0892,17.1516,17.0803,17.1427,53458.0
2019-08-12 12:10:00,19.23,19.27,19.23,19.25,289331.0,17.1427,17.1784,17.1427,17.1606,289331.0
2019-08-12 12:15:00,19.26,19.27,19.24,19.26,64493.0,17.1695,17.1784,17.1516,17.1695,64493.0
2019-08-12 12:20:00,19.27,19.32,19.26,19.29,39336.0,17.1784,17.223,17.1695,17.1962,39336.0
2019-08-12 12:25:00,19.29,19.31,19.26,19.27,285009.0,17.1962,17.214,17.1695,17.1784,285009.0
2019-08-12 12:30:00,19.27,19.28,19.21,19.24,73553.0,17.1784,17.1873,17.1249,17.1516,73553.0
2019-08-12 12:35:00,19.24,19.24,19.2,19.23,47941.0,17.1516,17.1516,17.116,17.1427,47941.0
2019-08-12 12:40:00,19.23,19.23,19.17,19.19,67627.0,17.1427,17.1427,17.0892,17.1071,67627.0
2019-08-12 12:45:00,19.19,19.23,19.18,19.23,35857.0,17.1071,17.1427,17.0982,17.1427,35857.0
2019-08-12 12:50:00,19.22,19.26,19.22,19.25,54883.0,17.1338,17.1695,17.1338,17.1606,54883.0
2019-08-12 12:55:00,19.25,19.26,19.21,19.21,105196.0,17.1606,17.1695,17.1249,17.1249,105196.0
2019-08-12 13:00:00,19.21,19.25,19.21,19.25,115048.0,17.1249,17.1606,17.1249,17.1606,115048.0
2019-08-12 13:05:00,19.25,19.25,19.22,19.23,57270.0,17.1606,17.1606,17.1338,17.1427,57270.0
2019-08-12 13:10:00,19.23,19.24,19.2,19.21,26103.0,17.1427,17.1516,17.116,17.1249,26103.0
2019-08-12 13:15:00,19.22,19.22,19.18,19.2,50906.0,17.1338,17.1338,17.0982,17.116,50906.0
2019-08-12 13:20:00,19.2,19.2,19.14,19.14,48227.0,17.116,17.116,17.0625,17.0625,48227.0
2019-08-12 13:25:00,19.14,19.19,19.14,19.18,46036.0,17.0625,17.1071,17.0625,17.0982,46036.0
2019-08-12 13:30:00,19.18,19.21,19.15,19.21,34556.0,17.0982,17.1249,17.0714,17.1249,34556.0
2019-08-12 13:35:00,19.2,19.21,19.18,19.19,38862.0,17.116,17.1249,17.0982,17.1071,38862.0
2019-08-12 13:40:00,19.19,19.22,19.17,19.17,41355.0,17.1071,17.1338,17.0892,17.0892,41355.0
2019-08-12 13:45:00,19.17,19.22,19.14,19.22,61232.0,17.0892,17.1338,17.0625,17.1338,61232.0
2019-08-12 13:50:00,19.21,19.25,19.2,19.23,62455.0,17.1249,17.1606,17.116,17.1427,62455.0
2019-08-12 13:55:00,19.24,19.26,19.22,19.24,44379.0,17.1516,17.1695,17.1338,17.1516,44379.0
2019-08-12 14:00:00,19.24,19.27,19.21,19.23,410557.0,17.1516,17.1784,17.1249,17.1427,410557.0
2019-08-12 14:05:00,19.23,19.25,19.22,19.23,71026.0,17.1427,17.1606,17.1338,17.1427,71026.0
2019-08-12 14:10:00,19.23,19.31,19.23,19.29,103822.0,17.1427,17.214,17.1427,17.1962,103822.0
2019-08-12 14:15:00,19.3,19.32,19.27,19.28,89570.0,17.2051,17.223,17.1784,17.1873,89570.0
2019-08-12 14:20:00,19.27,19.3,19.25,19.3,91108.0,17.1784,17.2051,17.1606,17.2051,91108.0
2019-08-12 14:25:00,19.3,19.31,19.28,19.29,74491.0,17.2051,17.214,17.1873,17.1962,74491.0
2019-08-12 14:30:00,19.3,19.3,19.21,19.21,75600.0,17.2051,17.2051,17.1249,17.1249,75600.0
2019-08-12 14:35:00,19.21,19.25,19.19,19.23,63591.0,17.1249,17.1606,17.1071,17.1427,63591.0
2019-08-12 14:40:00,19.23,19.24,19.18,19.21,101910.0,17.1427,17.1516,17.0982,17.1249,101910.0
2019-08-12 14:45:00,19.21,19.22,19.15,19.15,62576.0,17.1249,17.1338,17.0714,17.0714,62576.0
2019-08-12 14:50:00,19.16,19.18,19.14,19.16,143679.0,17.0803,17.0982,17.0625,17.0803,143679.0
2019-08-12 14:55:00,19.16,19.17,19.12,19.16,97105.0,17.0803,17.0892,17.0447,17.0803,97105.0
2019-08-12 15:00:00,19.16,19.25,19.16,19.25,107352.0,17.0803,17.1606,17.0803,17.1606,107352.0
2019-08-12 15:05:00,19.25,19.28,19.23,19.26,127022.0,17.1606,17.1873,17.1427,17.1695,127022.0
2019-08-12 15:10:00,19.26,19.3,19.25,19.3,58209.0,17.1695,17.2051,17.1606,17.2051,58209.0
2019-08-12 15:15:00,19.3,19.32,19.28,19.28,63647.0,17.2051,17.223,17.1873,17.1873,63647.0
2019-08-12 15:20:00,19.29,19.3,19.28,19.28,69636.0,17.1962,17.2051,17.1873,17.1873,69636.0
2019-08-12 15:25:00,19.28,19.31,19.27,19.3,55004.0,17.1873,17.214,17.1784,17.2051,55004.0
2019-08-12 15:30:00,19.3,19.32,19.3,19.3,37703.0,17.2051,17.223,17.2051,17.2051,37703.0
2019-08-12 15:35:00,19.3,19.37,19.3,19.36,56829.0,17.2051,17.2675,17.2051,17.2586,56829.0
2019-08-12 15:40:00,19.37,19.4,19.37,19.38,36105.0,17.2675,17.2943,17.2675,17.2764,36105.0
2019-08-12 15:45:00,19.39,19.4,19.37,19.4,78096.0,17.2854,17.2943,17.2675,17.2943,78096.0
2019-08-12 15:50:00,19.4,19.44,19.4,19.42,168871.0,17.2943,17.3299,17.2943,17.3121,168871.0
2019-08-12 15:55:00,19.42,19.45,19.4,19.41,288660.0,17.3121,17.3388,17.2943,17.3032,288660.0
2019-08-13 09:30:00,19.35,19.35,19.18,19.29,273333.0,17.2497,17.2497,17.0982,17.1962,273333.0
2019-08-13 09:35:00,19.3,19.49,19.28,19.44,95681.0,17.2051,17.3745,17.1873,17.3299,95681.0
2019-08-13 09:40:00,19.43,19.47,19.39,19.47,110571.0,17.321,17.3567,17.2854,17.3567,110571.0
2019-08-13 09:45:00,19.47,19.92,19.46,19.88,314285.0,17.3567,17.7578,17.3478,17.7222,314285.0
2019-08-13 09:50:00,19.88,20.1,19.84,20.09,236784.0,17.7222,17.9183,17.6865,17.9094,236784.0
2019-08-13 09:55:00,20.1,20.2,20.02,20.07,184552.0,17.9183,18.0074,17.847,17.8916,184552.0
2019-08-13 10:00:00,20.06,20.15,19.91,19.97,133962.0,17.8826,17.9629,17.7489,17.8024,133962.0
2019-08-13 10:05:00,19.97,20.04,19.9,19.95,165831.0,17.8024,17.8648,17.74,17.7846,165831.0
2019-08-13 10:10:00,19.95,19.98,19.88,19.93,78858.0,17.7846,17.8113,17.7222,17.7667,78858.0
2019-08-13 10:15:00,19.94,20.18,19.94,20.18,190848.0,17.7757,17.9896,17.7757,17.9896,190848.0
2019-08-13 10:20:00,20.18,20.36,20.18,20.36,211205.0,17.9896,18.1501,17.9896,18.1501,211205.0
2019-08-13 10:25:00,20.36,20.38,20.25,20.28,279312.0,18.1501,18.1679,18.052,18.0788,279312.0
2019-08-13 10:30:00,20.28,20.3,20.16,20.17,229879.0,18.0788,18.0966,17.9718,17.9807,229879.0
2019-08-13 10:35:00,20.18,20.22,20.1,20.11,143606.0,17.9896,18.0253,17.9183,17.9272,143606.0
2019-08-13 10:40:00,20.12,20.12,20.01,20.04,262400.0,17.9361,17.9361,17.8381,17.8648,262400.0
2019-08-13 10:45:00,20.04,20.05,19.91,19.96,117394.0,17.8648,17.8737,17.7489,17.7935,117394.0
2019-08-13 10:50:00,19.94,20.04,19.93,20.02,196872.0,17.7757,17.8648,17.7667,17.847,196872.0
2019-08-13 10:55:00,20.02,20.02,19.94,19.97,98558.0,17.847,17.847,17.7757,17.8024,98558.0
2019-08-13 11:00:00,19.96,19.99,19.87,19.87,187851.0,17.7935,17.8202,17.7133,17.7133,187851.0
2019-08-13 11:05:00,19.88,20.03,19.85,20.02,223022.0,17.7222,17.8559,17.6954,17.847,223022.0
2019-08-13 11:10:00,20.03,20.1,20.01,20.06,159849.0,17.8559,17.9183,17.8381,17.8826,159849.0
2019-08-13 11:15:00,20.06,20.1,19.89,19.92,72775.0,17.8826,17.9183,17.7311,17.7578,72775.0
2019-08-13 11:20:00,19.92,19.98,19.88,19.96,183769.0,17.7578,17.8113,17.7222,17.7935,183769.0
2019-08-13 11:25:00,19.95,19.99,19.89,19.93,116317.0,17.7846,17.8202,17.7311,17.7667,116317.0
2019-08-13 11:30:00,19.92,19.94,19.87,19.91,107455.0,17.7578,17.7757,17.7133,17.7489,107455.0
2019-08-13 11:35:00,19.92,19.98,19.91,19.96,156362.0,17.7578,17.8113,17.7489,17.7935,156362.0
2019-08-13 11:40:00,19.96,19.97,19.92,19.95,192229.0,17.7935,17.8024,17.7578,17.7846,192229.0
2019-08-13 11:45:00,19.95,19.95,19.88,19.93,140731.0,17.7846,17.7846,17.7222,17.7667,140731.0
2019-08-13 11:50:00,19.93,19.95,19.87,19.89,83473.0,17.7667,17.7846,17.7133,17.7311,83473.0
2019-08-13 11:55:00,19.89,19.93,19.83,19.85,71999.0,17.7311,17.7667,17.6776,17.6954,71999.0
2019-08-13 12:00:00,19.85,19.88,19.81,19.82,93358.0,17.6954,17.7222,17.6598,17.6687,93358.0
2019-08-13 12:05:00,19.82,19.83,19.76,19.8,163279.0,17.6687,17.6776,17.6152,17.6509,163279.0
2019-08-13 12:10:00,19.81,19.86,19.8,19.86,81248.0,17.6598,17.7043,17.6509,17.7043,81248.0
2019-08-13 12:15:00,19.85,19.88,19.84,19.86,90966.0,17.6954,17.7222,17.6865,17.7043,90966.0
2019-08-13 12:20:00,19.86,19.9,19.83,19.84,64512.0,17.7043,17.74,17.6776,17.6865,64512.0
2019-08-13 12:25:00,19.83,19.86,19.81,19.83,79784.0,17.6776,17.7043,17.6598,17.6776,79784.0
2019-08-13 12:30:00,19.84,19.84,19.76,19.77,100065.0,17.6865,17.6865,17.6152,17.6241,100065.0
2019-08-13 12:35:00,19.76,19.79,19.72,19.79,115636.0,17.6152,17.6419,17.5795,17.6419,115636.0
2019-08-13 12:40:00,19.79,19.82,19.77,19.77,97664.0,17.6419,17.6687,17.6241,17.6241,97664.0
2019-08-13 12:45:00,19.77,19.78,19.71,19.71,122875.0,17.6241,17.633,17.5706,17.5706,122875.0
2019-08-13 12:50:00,19.71,19.75,19.69,19.7,93506.0,17.5706,17.6063,17.5528,17.5617,93506.0
2019-08-13 12:55:00,19.7,19.73,19.68,19.71,117125.0,17.5617,17.5885,17.5439,17.5706,117125.0
2019-08-13 13:00:00,19.71,19.72,19.68,19.68,129369.0,17.5706,17.5795,17.5439,17.5439,129369.0
2019-08-13 13:05:00,19.68,19.7,19.68,19.68,58844.0,17.5439,17.5617,17.5439,17.5439,58844.0
2019-08-13 13:10:00,19.69,19.69,19.65,19.65,228873.0,17.5528,17.5528,17.5171,17.5171,228873.0
2019-08-13 13:15:00,19.66,19.66,19.58,19.61,237394.0,17.5261,17.5261,17.4547,17.4815,237394.0
2019-08-13 13:20:00,19.61,19.68,19.6,19.68,76844.0,17.4815,17.5439,17.4726,17.5439,76844.0
2019-08-13 13:25:00,19.68,19.72,19.66,19.68,122806.0,17.5439,17.5795,17.5261,17.5439,122806.0
2019-08-13 13:30:00,19.68,19.73,19.66,19.71,44671.0,17.5439,17.5885,17.5261,17.5706,44671.0
2019-08-13 13:35:00,19.7,19.73,19.66,19.67,115921.0,17.5617,17.5885,17.5261,17.535,115921.0
2019-08-13 13:40:00,19.67,19.69,19.66,19.68,38543.0,17.535,17.5528,17.5261,17.5439,38543.0
2019-08-13 13:45:00,19.69,19.75,19.68,19.7,83451.0,17.5528,17.6063,17.5439,17.5617,83451.0
2019-08-13 13:50:00,19.7,19.71,19.62,19.63,115839.0,17.5617,17.5706,17.4904,17.4993,115839.0
2019-08-13 13:55:00,19.63,19.65,19.6,19.61,120350.0,17.4993,17.5171,17.4726,17.4815,120350.0
2019-08-13 14:00:00,19.61,19.66,19.6,19.64,110969.0,17.4815,17.5261,17.4726,17.5082,110969.0
2019-08-13 14:05:00,19.65,19.65,19.55,19.55,103476.0,17.5171,17.5171,17.428,17.428,103476.0
2019-08-13 14:10:00,19.55,19.58,19.53,19.55,77637.0,17.428,17.4547,17.4102,17.428,77637.0
2019-08-13 14:15:00,19.55,19.57,19.54,19.55,36039.0,17.428,17.4458,17.4191,17.428,36039.0
2019-08-13 14:20:00,19.55,19.57,19.5,19.51,100539.0,17.428,17.4458,17.3834,17.3923,100539.0
2019-08-13 14:25:00,19.52,19.53,19.47,19.49,106372.0,17.4013,17.4102,17.3567,17.3745,106372.0
2019-08-13 14:30:00,19.5,19.54,19.48,19.53,65104.0,17.3834,17.4191,17.3656,17.4102,65104.0
2019-08-13 14:35:00,19.53,19.57,19.51,19.54,48455.0,17.4102,17.4458,17.3923,17.4191,48455.0
2019-08-13 14:40:00,19.54,19.56,19.54,19.54,32133.0,17.4191,17.4369,17.4191,17.4191,32133.0
2019-08-13 14:45:00,19.54,19.55,19.5,19.51,46997.0,17.4191,17.428,17.3834,17.3923,46997.0
2019-08-13 14:50:00,19.5,19.52,19.46,19.47,115479.0,17.3834,17.4013,17.3478,17.3567,115479.0
2019-08-13 14:55:00,19.47,19.49,19.47,19.49,57651.0,17.3567,17.3745,17.3567,17.3745,57651.0
2019-08-13 15:00:00,19.48,19.5,19.45,19.48,65243.0,17.3656,17.3834,17.3388,17.3656,65243.0
2019-08-13 15:05:00,19.48,19.49,19.41,19.44,122669.0,17.3656,17.3745,17.3032,17.3299,122669.0
2019-08-13 15:10:00,19.44,19.47,19.42,19.43,81747.0,17.3299,17.3567,17.3121,17.321,81747.0
2019-08-13 15:15:00,19.43,19.46,19.42,19.43,52838.0,17.321,17.3478,17.3121,17.321,52838.0
2019-08-13 15:20:00,19.43,19.45,19.41,19.42,151840.0,17.321,17.3388,17.3032,17.3121,151840.0
2019-08-13 15:25:00,19.42,19.47,19.41,19.46,58063.0,17.3121,17.3567,17.3032,17.3478,58063.0
2019-08-13 15:30:00,19.46,19.5,19.44,19.48,126831.0,17.3478,17.3834,17.3299,17.3656,126831.0
2019-08-13 15:35:00,19.48,19.56,19.47,19.55,162951.0,17.3656,17.4369,17.3567,17.428,162951.0
2019-08-13 15:40:00,19.55,19.56,19.48,19.49,119989.0,17.428,17.4369,17.3656,17.3745,119989.0
2019-08-13 15:45:00,19.48,19.5,19.46,19.48,126771.0,17.3656,17.3834,17.3478,17.3656,126771.0
2019-08-13 15:50:00,19.48,19.51,19.45,19.51,216061.0,17.3656,17.3923,17.3388,17.3923,216061.0
2019-08-13 15:55:00,19.5,19.51,19.46,19.49,763225.0,17.3834,17.3923,17.3478,17.3745,763225.0
2019-08-14 09:30:00,18.97,19.0,18.77,18.77,476296.0,16.911,16.9377,16.7327,16.7327,476296.0
2019-08-14 09:35:00,18.76,18.76,18.62,18.7,238845.0,16.7237,16.7237,16.5989,16.6703,238845.0
2019-08-14 09:40:00,18.72,18.79,18.61,18.72,162948.0,16.6881,16.7505,16.59,16.6881,162948.0
2019-08-14 09:45:00,18.72,18.73,18.56,18.64,342061.0,16.6881,16.697,16.5455,16.6168,342061.0
2019-08-14 09:50:00,18.64,18.78,18.62,18.71,212749.0,16.6168,16.7416,16.5989,16.6792,212749.0
2019-08-14 09:55:00,18.71,18.8,18.66,18.66,549187.0,16.6792,16.7594,16.6346,16.6346,549187.0
2019-08-14 10:00:00,18.66,18.7,18.54,18.57,298038.0,16.6346,16.6703,16.5276,16.5544,298038.0
2019-08-14 10:05:00,18.58,18.61,18.5,18.5,195697.0,16.5633,16.59,16.492,16.492,195697.0
2019-08-14 10:10:00,18.5,18.51,18.43,18.43,268423.0,16.492,16.5009,16.4296,16.4296,268423.0
2019-08-14 10:15:00,18.44,18.46,18.36,18.39,526083.0,16.4385,16.4563,16.3672,16.3939,526083.0
2019-08-14 10:20:00,18.39,18.47,18.36,18.36,228405.0,16.3939,16.4652,16.3672,16.3672,228405.0
2019-08-14 10:25:00,18.36,18.45,18.36,18.44,268779.0,16.3672,16.4474,16.3672,16.4385,268779.0
2019-08-14 10:30:00,18.44,18.46,18.33,18.39,320608.0,16.4385,16.4563,16.3404,16.3939,320608.0
2019-08-14 10:35:00,18.4,18.41,18.25,18.27,313092.0,16.4028,16.4117,16.2691,16.2869,313092.0
2019-08-14 10:40:00,18.26,18.34,18.25,18.28,195510.0,16.278,16.3493,16.2691,16.2958,195510.0
2019-08-14 10:45:00,18.28,18.31,18.18,18.23,587881.0,16.2958,16.3226,16.2067,16.2513,587881.0
2019-08-14 10:50:00,18.24,18.26,18.12,18.2,420655.0,16.2602,16.278,16.1532,16.2245,420655.0
2019-08-14 10:55:00,18.2,18.21,18.13,18.21,452003.0,16.2245,16.2334,16.1621,16.2334,452003.0
2019-08-14 11:00:00,18.21,18.26,18.13,18.19,176640.0,16.2334,16.278,16.1621,16.2156,176640.0
2019-08-14 11:05:00,18.19,18.31,18.16,18.29,220795.0,16.2156,16.3226,16.1889,16.3048,220795.0
2019-08-14 11:10:00,18.27,18.27,18.18,18.2,77751.0,16.2869,16.2869,16.2067,16.2245,77751.0
2019-08-14 11:15:00,18.2,18.32,18.17,18.26,174279.0,16.2245,16.3315,16.1978,16.278,174279.0
2019-08-14 11:20:00,18.26,18.35,18.24,18.31,228536.0,16.278,16.3582,16.2602,16.3226,228536.0
2019-08-14 11:25:00,18.32,18.45,18.29,18.37,476900.0,16.3315,16.4474,16.3048,16.3761,476900.0
2019-08-14 11:30:00,18.37,18.38,18.26,18.35,383488.0,16.3761,16.385,16.278,16.3582,383488.0
2019-08-14 11:35:00,18.35,18.38,18.29,18.32,236943.0,16.3582,16.385,16.3048,16.3315,236943.0
2019-08-14 11:40:00,18.32,18.33,18.26,18.29,118148.0,16.3315,16.3404,16.278,16.3048,118148.0
2019-08-14 11:45:00,18.29,18.33,18.28,18.32,172938.0,16.3048,16.3404,16.2958,16.3315,172938.0
2019-08-14 11:50:00,18.32,18.33,18.28,18.32,275438.0,16.3315,16.3404,16.2958,16.3315,275438.0
2019-08-14 11:55:00,18.32,18.36,18.31,18.35,147503.0,16.3315,16.3672,16.3226,16.3582,147503.0
2019-08-14 12:00:00,18.34,18.34,18.26,18.27,157778.0,16.3493,16.3493,16.278,16.2869,157778.0
2019-08-14 12:05:00,18.27,18.31,18.25,18.27,111827.0,16.2869,16.3226,16.2691,16.2869,111827.0
2019-08-14 12:10:00,18.27,18.31,18.24,18.31,77882.0,16.2869,16.3226,16.2602,16.3226,77882.0
2019-08-14 12:15:00,18.31,18.32,18.28,18.31,76483.0,16.3226,16.3315,16.2958,16.3226,76483.0
2019-08-14 12:20:00,18.31,18.33,18.28,18.29,95786.0,16.3226,16.3404,16.2958,16.3048,95786.0
2019-08-14 12:25:00,18.29,18.33,18.27,18.29,51180.0,16.3048,16.3404,16.2869,16.3048,51180.0
2019-08-14 12:30:00,18.28,18.33,18.28,18.31,67395.0,16.2958,16.3404,16.2958,16.3226,67395.0
2019-08-14 12:35:00,18.32,18.34,18.28,18.29,90227.0,16.3315,16.3493,16.2958,16.3048,90227.0
2019-08-14 12:40:00,18.29,18.3,18.25,18.25,54638.0,16.3048,16.3137,16.2691,16.2691,54638.0
2019-08-14 12:45:00,18.25,18.25,18.16,18.16,82019.0,16.2691,16.2691,16.1889,16.1889,82019.0
2019-08-14 12:50:00,18.16,18.23,18.16,18.21,56578.0,16.1889,16.2513,16.1889,16.2334,56578.0
2019-08-14 12:55:00,18.21,18.23,18.18,18.2,50860.0,16.2334,16.2513,16.2067,16.2245,50860.0
2019-08-14 13:00:00,18.21,18.25,18.17,18.21,98226.0,16.2334,16.2691,16.1978,16.2334,98226.0
2019-08-14 13:05:00,18.21,18.22,18.18,18.21,55242.0,16.2334,16.2424,16.2067,16.2334,55242.0
2019-08-14 13:10:00,18.21,18.24,18.18,18.23,60961.0,16.2334,16.2602,16.2067,16.2513,60961.0
2019-08-14 13:15:00,18.23,18.27,18.17,18.21,73936.0,16.2513,16.2869,16.1978,16.2334,73936.0
2019-08-14 13:20:00,18.21,18.31,18.19,18.3,68630.0,16.2334,16.3226,16.2156,16.3137,68630.0
2019-08-14 13:25:00,18.3,18.38,18.29,18.32,174535.0,16.3137,16.385,16.3048,16.3315,174535.0
2019-08-14 13:30:00,18.32,18.34,18.26,18.29,192099.0,16.3315,16.3493,16.278,16.3048,192099.0
2019-08-14 13:35:00,18.3,18.33,18.28,18.29,74966.0,16.3137,16.3404,16.2958,16.3048,74966.0
2019-08-14 13:40:00,18.29,18.3,18.26,18.27,48389.0,16.3048,16.3137,16.278,16.2869,48389.0
2019-08-14 13:45:00,18.27,18.32,18.26,18.3,300293.0,16.2869,16.3315,16.278,16.3137,300293.0
2019-08-14 13:50:00,18.31,18.31,18.27,18.28,62291.0,16.3226,16.3226,16.2869,16.2958,62291.0
2019-08-14 13:55:00,18.28,18.29,18.26,18.28,46526.0,16.2958,16.3048,16.278,16.2958,46526.0
2019-08-14 14:00:00,18.28,18.31,18.27,18.29,65493.0,16.2958,16.3226,16.2869,16.3048,65493.0
2019-08-14 14:05:00,18.28,18.32,18.26,18.3,153380.0,16.2958,16.3315,16.278,16.3137,153380.0
2019-08-14 14:10:00,18.3,18.32,18.27,18.32,108456.0,16.3137,16.3315,16.2869,16.3315,108456.0
2019-08-14 14:15:00,18.32,18.33,18.27,18.31,138008.0,16.3315,16.3404,16.2869,16.3226,138008.0
2019-08-14 14:20:00,18.3,18.33,18.3,18.32,117297.0,16.3137,16.3404,16.3137,16.3315,117297.0
2019-08-14 14:25:00,18.32,18.32,18.29,18.29,92582.0,16.3315,16.3315,16.3048,16.3048,92582.0
2019-08-14 14:30:00,18.29,18.32,18.24,18.26,128737.0,16.3048,16.3315,16.2602,16.278,128737.0
2019-08-14 14:35:00,18.27,18.3,18.25,18.27,206101.0,16.2869,16.3137,16.2691,16.2869,206101.0
2019-08-14 14:40:00,18.26,18.27,18.23,18.25,91255.0,16.278,16.2869,16.2513,16.2691,91255.0
2019-08-14 14:45:00,18.26,18.3,18.25,18.28,131506.0,16.278,16.3137,16.2691,16.2958,131506.0
2019-08-14 14:50:00,18.28,18.33,18.26,18.32,194794.0,16.2958,16.3404,16.278,16.3315,194794.0
2019-08-14 14:55:00,18.32,18.35,18.3,18.33,246337.0,16.3315,16.3582,16.3137,16.3404,246337.0
2019-08-14 15:00:00,18.33,18.41,18.32,18.38,284453.0,16.3404,16.4117,16.3315,16.385,284453.0
2019-08-14 15:05:00,18.38,18.39,18.33,18.36,229046.0,16.385,16.3939,16.3404,16.3672,229046.0
2019-08-14 15:10:00,18.35,18.36,18.31,18.33,319885.0,16.3582,16.3672,16.3226,16.3404,319885.0
2019-08-14 15:15:00,18.32,18.34,18.3,18.32,219957.0,16.3315,16.3493,16.3137,16.3315,219957.0
2019-08-14 15:20:00,18.32,18.35,18.31,18.31,154676.0,16.3315,16.3582,16.3226,16.3226,154676.0
2019-08-14 15:25:00,18.32,18.46,18.31,18.41,244081.0,16.3315,16.4563,16.3226,16.4117,244081.0
2019-08-14 15:30:00,18.4,18.41,18.31,18.4,124666.0,16.4028,16.4117,16.3226,16.4028,124666.0
2019-08-14 15:35:00,18.4,18.42,18.36,18.38,170762.0,16.4028,16.4206,16.3672,16.385,170762.0
2019-08-14 15:40:00,18.38,18.41,18.32,18.37,263899.0,16.385,16.4117,16.3315,16.3761,263899.0
2019-08-14 15:45:00,18.37,18.41,18.34,18.35,241992.0,16.3761,16.4117,16.3493,16.3582,241992.0
2019-08-14 15:50:00,18.35,18.39,18.32,18.38,355108.0,16.3582,16.3939,16.3315,16.385,355108.0
2019-08-14 15:55:00,18.38,18.39,18.32,18.32,886390.0,16.385,16.3939,16.3315,16.3315,886390.0
2019-08-15 09:30:00,18.14,18.25,17.85,18.04,526367.0,16.171,16.2691,15.9125,16.0819,526367.0
2019-08-15 09:35:00,18.04,18.04,17.76,17.79,250917.0,16.0819,16.0819,15.8323,15.859,250917.0
2019-08-15 09:40:00,17.79,17.83,17.66,17.79,302384.0,15.859,15.8947,15.7431,15.859,302384.0
2019-08-15 09:45:00,17.8,17.9,17.75,17.75,299492.0,15.8679,15.9571,15.8234,15.8234,299492.0
2019-08-15 09:50:00,17.75,17.79,17.68,17.79,266439.0,15.8234,15.859,15.761,15.859,266439.0
2019-08-15 09:55:00,17.79,17.85,17.76,17.82,261901.0,15.859,15.9125,15.8323,15.8858,261901.0
2019-08-15 10:00:00,17.81,17.94,17.68,17.68,304091.0,15.8769,15.9927,15.761,15.761,304091.0
2019-08-15 10:05:00,17.69,17.7,17.57,17.6,311109.0,15.7699,15.7788,15.6629,15.6897,311109.0
2019-08-15 10:10:00,17.6,17.65,17.59,17.61,181423.0,15.6897,15.7342,15.6807,15.6986,181423.0
2019-08-15 10:15:00,17.61,17.68,17.54,17.62,313015.0,15.6986,15.761,15.6362,15.7075,313015.0
2019-08-15 10:20:00,17.63,17.7,17.59,17.66,174762.0,15.7164,15.7788,15.6807,15.7431,174762.0
2019-08-15 10:25:00,17.66,17.73,17.61,17.61,145258.0,15.7431,15.8055,15.6986,15.6986,145258.0
2019-08-15 10:30:00,17.61,17.67,17.57,17.67,128173.0,15.6986,15.7521,15.6629,15.7521,128173.0
2019-08-15 10:35:00,17.67,17.7,17.54,17.55,245197.0,15.7521,15.7788,15.6362,15.6451,245197.0
2019-08-15 10:40:00,17.55,17.57,17.52,17.54,138973.0,15.6451,15.6629,15.6183,15.6362,138973.0
2019-08-15 10:45:00,17.55,17.61,17.54,17.57,127717.0,15.6451,15.6986,15.6362,15.6629,127717.0
2019-08-15 10:50:00,17.57,17.64,17.56,17.62,103709.0,15.6629,15.7253,15.654,15.7075,103709.0
2019-08-15 10:55:00,17.62,17.66,17.6,17.64,198356.0,15.7075,15.7431,15.6897,15.7253,198356.0
2019-08-15 11:00:00,17.63,17.63,17.53,17.54,215031.0,15.7164,15.7164,15.6273,15.6362,215031.0
2019-08-15 11:05:00,17.54,17.62,17.53,17.61,177122.0,15.6362,15.7075,15.6273,15.6986,177122.0
2019-08-15 11:10:00,17.62,17.62,17.52,17.53,175860.0,15.7075,15.7075,15.6183,15.6273,175860.0
2019-08-15 11:15:00,17.53,17.53,17.47,17.52,246552.0,15.6273,15.6273,15.5738,15.6183,246552.0
2019-08-15 11:20:00,17.51,17.62,17.46,17.62,149664.0,15.6094,15.7075,15.5648,15.7075,149664.0
2019-08-15 11:25:00,17.63,17.66,17.61,17.66,139037.0,15.7164,15.7431,15.6986,15.7431,139037.0
2019-08-15 11:30:00,17.66,17.7,17.65,17.66,150225.0,15.7431,15.7788,15.7342,15.7431,150225.0
2019-08-15 11:35:00,17.66,17.74,17.63,17.73,113826.0,15.7431,15.8145,15.7164,15.8055,113826.0
2019-08-15 11:40:00,17.74,17.75,17.68,17.73,91451.0,15.8145,15.8234,15.761,15.8055,91451.0
2019-08-15 11:45:00,17.73,17.77,17.71,17.75,403384.0,15.8055,15.8412,15.7877,15.8234,403384.0
2019-08-15 11:50:00,17.76,17.77,17.7,17.71,114843.0,15.8323,15.8412,15.7788,15.7877,114843.0
2019-08-15 11:55:00,17.71,17.86,17.71,17.86,318236.0,15.7877,15.9214,15.7877,15.9214,318236.0
2019-08-15 12:00:00,17.86,17.9,17.84,17.86,566577.0,15.9214,15.9571,15.9036,15.9214,566577.0
2019-08-15 12:05:00,17.87,17.89,17.85,17.87,151999.0,15.9303,15.9482,15.9125,15.9303,151999.0
2019-08-15 12:10:00,17.87,17.88,17.82,17.84,206352.0,15.9303,15.9393,15.8858,15.9036,206352.0
2019-08-15 12:15:00,17.84,17.88,17.83,17.84,153213.0,15.9036,15.9393,15.8947,15.9036,153213.0
2019-08-15 12:20:00,17.84,17.86,17.82,17.84,268140.0,15.9036,15.9214,15.8858,15.9036,268140.0
2019-08-15 12:25:00,17.85,17.86,17.78,17.79,204148.0,15.9125,15.9214,15.8501,15.859,204148.0
2019-08-15 12:30:00,17.78,17.9,17.78,17.9,193418.0,15.8501,15.9571,15.8501,15.9571,193418.0
2019-08-15 12:35:00,17.9,17.95,17.89,17.92,195915.0,15.9571,16.0017,15.9482,15.9749,195915.0
2019-08-15 12:40:00,17.92,17.93,17.88,17.89,93737.0,15.9749,15.9838,15.9393,15.9482,93737.0
2019-08-15 12:45:00,17.9,17.92,17.88,17.91,283920.0,15.9571,15.9749,15.9393,15.966,283920.0
2019-08-15 12:50:00,17.92,17.97,17.91,17.97,216375.0,15.9749,16.0195,15.966,16.0195,216375.0
2019-08-15 12:55:00,17.97,17.99,17.95,17.96,188981.0,16.0195,16.0373,16.0017,16.0106,188981.0
2019-08-15 13:00:00,17.96,18.0,17.95,17.97,251905.0,16.0106,16.0462,16.0017,16.0195,251905.0
2019-08-15 13:05:00,17.98,17.99,17.96,17.98,97262.0,16.0284,16.0373,16.0106,16.0284,97262.0
2019-08-15 13:10:00,17.97,17.98,17.95,17.97,186082.0,16.0195,16.0284,16.0017,16.0195,186082.0
2019-08-15 13:15:00,17.97,18.01,17.97,18.0,88110.0,16.0195,16.0552,16.0195,16.0462,88110.0
2019-08-15 13:20:00,18.0,18.01,17.98,17.98,77520.0,16.0462,16.0552,16.0284,16.0284,77520.0
2019-08-15 13:25:00,17.98,17.99,17.96,17.98,202676.0,16.0284,16.0373,16.0106,16.0284,202676.0
2019-08-15 13:30:00,17.97,18.02,17.97,18.01,115265.0,16.0195,16.0641,16.0195,16.0552,115265.0
2019-08-15 13:35:00,18.0,18.01,17.96,17.98,128744.0,16.0462,16.0552,16.0106,16.0284,128744.0
2019-08-15 13:40:00,17.98,17.99,17.96,17.97,146066.0,16.0284,16.0373,16.0106,16.0195,146066.0
2019-08-15 13:45:00,17.96,17.97,17.93,17.95,231953.0,16.0106,16.0195,15.9838,16.0017,231953.0
2019-08-15 13:50:00,17.95,17.95,17.86,17.87,266781.0,16.0017,16.0017,15.9214,15.9303,266781.0
2019-08-15 13:55:00,17.87,17.87,17.79,17.8,178990.0,15.9303,15.9303,15.859,15.8679,178990.0
2019-08-15 14:00:00,17.81,17.87,17.79,17.82,166171.0,15.8769,15.9303,15.859,15.8858,166171.0
2019-08-15 14:05:00,17.82,17.84,17.79,17.8,109419.0,15.8858,15.9036,15.859,15.8679,109419.0
2019-08-15 14:10:00,17.8,17.89,17.79,17.89,136734.0,15.8679,15.9482,15.859,15.9482,136734.0
2019-08-15 14:15:00,17.89,17.89,17.85,17.87,121403.0,15.9482,15.9482,15.9125,15.9303,121403.0
2019-08-15 14:20:00,17.87,17.96,17.86,17.93,126480.0,15.9303,16.0106,15.9214,15.9838,126480.0
2019-08-15 14:25:00,17.93,17.96,17.92,17.94,141447.0,15.9838,16.0106,15.9749,15.9927,141447.0
2019-08-15 14:30:00,17.94,17.95,17.92,17.95,198848.0,15.9927,16.0017,15.9749,16.0017,198848.0
2019-08-15 14:35:00,17.95,17.96,17.93,17.95,115222.0,16.0017,16.0106,15.9838,16.0017,115222.0
2019-08-15 14:40:00,17.95,17.98,17.92,17.98,152591.0,16.0017,16.0284,15.9749,16.0284,152591.0
2019-08-15 14:45:00,17.97,18.04,17.96,18.04,295428.0,16.0195,16.0819,16.0106,16.0819,295428.0
2019-08-15 14:50:00,18.04,18.06,17.99,18.01,115651.0,16.0819,16.0997,16.0373,16.0552,115651.0
2019-08-15 14:55:00,18.01,18.02,17.97,18.0,121246.0,16.0552,16.0641,16.0195,16.0462,121246.0
2019-08-15 15:00:00,18.0,18.12,17.99,18.12,172309.0,16.0462,16.1532,16.0373,16.1532,172309.0
2019-08-15 15:05:00,18.12,18.14,18.11,18.13,346793.0,16.1532,16.171,16.1443,16.1621,346793.0
2019-08-15 15:10:00,18.13,18.18,18.12,18.17,387346.0,16.1621,16.2067,16.1532,16.1978,387346.0
2019-08-15 15:15:00,18.18,18.2,18.16,18.2,333069.0,16.2067,16.2245,16.1889,16.2245,333069.0
2019-08-15 15:20:00,18.2,18.24,18.2,18.23,607818.0,16.2245,16.2602,16.2245,16.2513,607818.0
2019-08-15 15:25:00,18.23,18.26,18.14,18.14,621244.0,16.2513,16.278,16.171,16.171,621244.0
2019-08-15 15:30:00,18.14,18.25,18.14,18.22,323068.0,16.171,16.2691,16.171,16.2424,323068.0
2019-08-15 15:35:00,18.22,18.28,18.2,18.27,340481.0,16.2424,16.2958,16.2245,16.2869,340481.0
2019-08-15 15:40:00,18.27,18.29,18.24,18.27,249481.0,16.2869,16.3048,16.2602,16.2869,249481.0
2019-08-15 15:45:00,18.27,18.28,18.23,18.25,595461.0,16.2869,16.2958,16.2513,16.2691,595461.0
2019-08-15 15:50:00,18.25,18.28,18.23,18.27,498892.0,16.2691,16.2958,16.2513,16.2869,498892.0
2019-08-15 15:55:00,18.26,18.3,18.23,18.24,1397482.0,16.278,16.3137,16.2513,16.2602,1397482.0
2019-08-16 09:30:00,18.35,18.45,18.22,18.3,585410.0,16.3582,16.4474,16.2424,16.3137,585410.0
2019-08-16 09:35:00,18.32,18.39,18.22,18.38,285772.0,16.3315,16.3939,16.2424,16.385,285772.0
2019-08-16 09:40:00,18.37,18.45,18.3,18.38,237245.0,16.3761,16.4474,16.3137,16.385,237245.0
2019-08-16 09:45:00,18.38,18.4,18.27,18.28,125654.0,16.385,16.4028,16.2869,16.2958,125654.0
2019-08-16 09:50:00,18.28,18.33,18.22,18.27,246937.0,16.2958,16.3404,16.2424,16.2869,246937.0
2019-08-16 09:55:00,18.27,18.31,18.21,18.29,266569.0,16.2869,16.3226,16.2334,16.3048,266569.0
2019-08-16 10:00:00,18.29,18.31,18.21,18.28,136840.0,16.3048,16.3226,16.2334,16.2958,136840.0
2019-08-16 10:05:00,18.28,18.3,18.2,18.29,122624.0,16.2958,16.3137,16.2245,16.3048,122624.0
2019-08-16 10:10:00,18.29,18.42,18.27,18.41,150958.0,16.3048,16.4206,16.2869,16.4117,150958.0
2019-08-16 10:15:00,18.42,18.44,18.39,18.43,128771.0,16.4206,16.4385,16.3939,16.4296,128771.0
2019-08-16 10:20:00,18.44,18.56,18.41,18.48,272555.0,16.4385,16.5455,16.4117,16.4741,272555.0
2019-08-16 10:25:00,18.48,18.5,18.39,18.41,254107.0,16.4741,16.492,16.3939,16.4117,254107.0
2019-08-16 10:30:00,18.41,18.46,18.3,18.34,370916.0,16.4117,16.4563,16.3137,16.3493,370916.0
2019-08-16 10:35:00,18.34,18.37,18.25,18.3,393487.0,16.3493,16.3761,16.2691,16.3137,393487.0
2019-08-16 10:40:00,18.3,18.41,18.3,18.41,121343.0,16.3137,16.4117,16.3137,16.4117,121343.0
2019-08-16 10:45:00,18.41,18.46,18.39,18.45,112467.0,16.4117,16.4563,16.3939,16.4474,112467.0
2019-08-16 10:50:00,18.45,18.49,18.43,18.45,68008.0,16.4474,16.4831,16.4296,16.4474,68008.0
2019-08-16 10:55:00,18.44,18.5,18.44,18.46,59078.0,16.4385,16.492,16.4385,16.4563,59078.0
2019-08-16 11:00:00,18.47,18.5,18.44,18.46,55835.0,16.4652,16.492,16.4385,16.4563,55835.0
2019-08-16 11:05:00,18.46,18.5,18.43,18.48,353251.0,16.4563,16.492,16.4296,16.4741,353251.0
2019-08-16 11:10:00,18.48,18.59,18.48,18.57,172381.0,16.4741,16.5722,16.4741,16.5544,172381.0
2019-08-16 11:15:00,18.57,18.58,18.5,18.55,164532.0,16.5544,16.5633,16.492,16.5365,164532.0
2019-08-16 11:20:00,18.56,18.63,18.55,18.62,143226.0,16.5455,16.6079,16.5365,16.5989,143226.0
2019-08-16 11:25:00,18.62,18.67,18.61,18.65,143020.0,16.5989,16.6435,16.59,16.6257,143020.0
2019-08-16 11:30:00,18.65,18.69,18.6,18.63,162099.0,16.6257,16.6613,16.5811,16.6079,162099.0
2019-08-16 11:35:00,18.63,18.65,18.58,18.59,100983.0,16.6079,16.6257,16.5633,16.5722,100983.0
2019-08-16 11:40:00,18.59,18.61,18.56,18.61,62551.0,16.5722,16.59,16.5455,16.59,62551.0
2019-08-16 11:45:00,18.61,18.67,18.57,18.66,198741.0,16.59,16.6435,16.5544,16.6346,198741.0
2019-08-16 11:50:00,18.65,18.7,18.65,18.67,194680.0,16.6257,16.6703,16.6257,16.6435,194680.0
2019-08-16 11:55:00,18.67,18.71,18.66,18.7,105178.0,16.6435,16.6792,16.6346,16.6703,105178.0
2019-08-16 12:00:00,18.69,18.71,18.67,18.69,148468.0,16.6613,16.6792,16.6435,16.6613,148468.0
2019-08-16 12:05:00,18.69,18.72,18.68,18.69,221774.0,16.6613,16.6881,16.6524,16.6613,221774.0
2019-08-16 12:10:00,18.69,18.74,18.68,18.73,81979.0,16.6613,16.7059,16.6524,16.697,81979.0
2019-08-16 12:15:00,18.73,18.76,18.62,18.63,192416.0,16.697,16.7237,16.5989,16.6079,192416.0
2019-08-16 12:20:00,18.63,18.65,18.61,18.64,99470.0,16.6079,16.6257,16.59,16.6168,99470.0
2019-08-16 12:25:00,18.65,18.66,18.62,18.65,98576.0,16.6257,16.6346,16.5989,16.6257,98576.0
2019-08-16 12:30:00,18.65,18.66,18.62,18.63,70551.0,16.6257,16.6346,16.5989,16.6079,70551.0
2019-08-16 12:35:00,18.62,18.78,18.62,18.78,204811.0,16.5989,16.7416,16.5989,16.7416,204811.0
2019-08-16 12:40:00,18.78,18.78,18.74,18.78,48993.0,16.7416,16.7416,16.7059,16.7416,48993.0
2019-08-16 12:45:00,18.78,18.8,18.73,18.75,642903.0,16.7416,16.7594,16.697,16.7148,642903.0
2019-08-16 12:50:00,18.75,18.76,18.7,18.71,51726.0,16.7148,16.7237,16.6703,16.6792,51726.0
2019-08-16 12:55:00,18.72,18.73,18.69,18.72,102809.0,16.6881,16.697,16.6613,16.6881,102809.0
2019-08-16 13:00:00,18.71,18.72,18.63,18.64,47449.0,16.6792,16.6881,16.6079,16.6168,47449.0
2019-08-16 13:05:00,18.64,18.69,18.62,18.68,44464.0,16.6168,16.6613,16.5989,16.6524,44464.0
2019-08-16 13:10:00,18.68,18.69,18.67,18.68,31340.0,16.6524,16.6613,16.6435,16.6524,31340.0
2019-08-16 13:15:00,18.69,18.71,18.66,18.67,68580.0,16.6613,16.6792,16.6346,16.6435,68580.0
2019-08-16 13:20:00,18.67,18.68,18.65,18.68,27960.0,16.6435,16.6524,16.6257,16.6524,27960.0
2019-08-16 13:25:00,18.68,18.69,18.64,18.64,47131.0,16.6524,16.6613,16.6168,16.6168,47131.0
2019-08-16 13:30:00,18.64,18.64,18.61,18.63,30771.0,16.6168,16.6168,16.59,16.6079,30771.0
2019-08-16 13:35:00,18.62,18.66,18.59,18.66,72698.0,16.5989,16.6346,16.5722,16.6346,72698.0
2019-08-16 13:40:00,18.66,18.67,18.65,18.66,55554.0,16.6346,16.6435,16.6257,16.6346,55554.0
2019-08-16 13:45:00,18.67,18.73,18.66,18.72,105482.0,16.6435,16.697,16.6346,16.6881,105482.0
2019-08-16 13:50:00,18.72,18.74,18.71,18.71,55357.0,16.6881,16.7059,16.6792,16.6792,55357.0
2019-08-16 13:55:00,18.72,18.75,18.71,18.75,50502.0,16.6881,16.7148,16.6792,16.7148,50502.0
2019-08-16 14:00:00,18.75,18.75,18.71,18.72,72977.0,16.7148,16.7148,16.6792,16.6881,72977.0
2019-08-16 14:05:00,18.72,18.78,18.71,18.76,97884.0,16.6881,16.7416,16.6792,16.7237,97884.0
2019-08-16 14:10:00,18.76,18.77,18.73,18.73,52177.0,16.7237,16.7327,16.697,16.697,52177.0
2019-08-16 14:15:00,18.74,18.75,18.71,18.72,108517.0,16.7059,16.7148,16.6792,16.6881,108517.0
2019-08-16 14:20:00,18.72,18.77,18.71,18.76,87946.0,16.6881,16.7327,16.6792,16.7237,87946.0
2019-08-16 14:25:00,18.75,18.78,18.73,18.77,101046.0,16.7148,16.7416,16.697,16.7327,101046.0
2019-08-16 14:30:00,18.77,18.78,18.71,18.72,119564.0,16.7327,16.7416,16.6792,16.6881,119564.0
2019-08-16 14:35:00,18.71,18.74,18.71,18.71,253402.0,16.6792,16.7059,16.6792,16.6792,253402.0
2019-08-16 14:40:00,18.71,18.74,18.69,18.74,124951.0,16.6792,16.7059,16.6613,16.7059,124951.0
2019-08-16 14:45:00,18.73,18.78,18.72,18.75,72721.0,16.697,16.7416,16.6881,16.7148,72721.0
2019-08-16 14:50:00,18.75,18.77,18.72,18.73,60705.0,16.7148,16.7327,16.6881,16.697,60705.0
2019-08-16 14:55:00,18.73,18.74,18.68,18.69,64499.0,16.697,16.7059,16.6524,16.6613,64499.0
2019-08-16 15:00:00,18.69,18.7,18.67,18.69,52775.0,16.6613,16.6703,16.6435,16.6613,52775.0
2019-08-16 15:05:00,18.69,18.71,18.67,18.7,63207.0,16.6613,16.6792,16.6435,16.6703,63207.0
2019-08-16 15:10:00,18.7,18.77,18.68,18.77,140472.0,16.6703,16.7327,16.6524,16.7327,140472.0
2019-08-16 15:15:00,18.77,18.8,18.76,18.79,212132.0,16.7327,16.7594,16.7237,16.7505,212132.0
2019-08-16 15:20:00,18.79,18.79,18.74,18.76,85747.0,16.7505,16.7505,16.7059,16.7237,85747.0
2019-08-16 15:25:00,18.76,18.78,18.75,18.77,125439.0,16.7237,16.7416,16.7148,16.7327,125439.0
2019-08-16 15:30:00,18.77,18.84,18.76,18.84,245913.0,16.7327,16.7951,16.7237,16.7951,245913.0
2019-08-16 15:35:00,18.84,18.88,18.83,18.87,207899.0,16.7951,16.8307,16.7861,16.8218,207899.0
2019-08-16 15:40:00,18.87,18.89,18.86,18.87,174997.0,16.8218,16.8396,16.8129,16.8218,174997.0
2019-08-16 15:45:00,18.86,18.91,18.85,18.91,217269.0,16.8129,16.8575,16.804,16.8575,217269.0
2019-08-16 15:50:00,18.91,18.92,18.87,18.92,328264.0,16.8575,16.8664,16.8218,16.8664,328264.0
2019-08-16 15:55:00,18.92,18.93,18.86,18.88,614144.0,16.8664,16.8753,16.8129,16.8307,614144.0
2019-08-19 09:30:00,19.33,19.42,19.27,19.3,239433.0,17.2319,17.3121,17.1784,17.2051,239433.0
2019-08-19 09:35:00,19.29,19.48,19.27,19.38,224585.0,17.1962,17.3656,17.1784,17.2764,224585.0
2019-08-19 09:40:00,19.37,19.49,19.37,19.41,194809.0,17.2675,17.3745,17.2675,17.3032,194809.0
2019-08-19 09:45:00,19.41,19.48,19.38,19.38,151180.0,17.3032,17.3656,17.2764,17.2764,151180.0
2019-08-19 09:50:00,19.38,19.44,19.28,19.43,108377.0,17.2764,17.3299,17.1873,17.321,108377.0
2019-08-19 09:55:00,19.43,19.45,19.31,19.34,133740.0,17.321,17.3388,17.214,17.2408,133740.0
2019-08-19 10:00:00,19.33,19.34,19.25,19.3,161803.0,17.2319,17.2408,17.1606,17.2051,161803.0
2019-08-19 10:05:00,19.3,19.32,19.23,19.23,109444.0,17.2051,17.223,17.1427,17.1427,109444.0
2019-08-19 10:10:00,19.23,19.23,19.14,19.15,115359.0,17.1427,17.1427,17.0625,17.0714,115359.0
2019-08-19 10:15:00,19.15,19.22,19.13,19.17,85747.0,17.0714,17.1338,17.0536,17.0892,85747.0
2019-08-19 10:20:00,19.17,19.19,19.11,19.18,120284.0,17.0892,17.1071,17.0358,17.0982,120284.0
2019-08-19 10:25:00,19.18,19.25,19.17,19.23,74408.0,17.0982,17.1606,17.0892,17.1427,74408.0
2019-08-19 10:30:00,19.22,19.24,19.17,19.18,175701.0,17.1338,17.1516,17.0892,17.0982,175701.0
2019-08-19 10:35:00,19.17,19.25,19.16,19.24,227289.0,17.0892,17.1606,17.0803,17.1516,227289.0
2019-08-19 10:40:00,19.23,19.24,19.15,19.21,120963.0,17.1427,17.1516,17.0714,17.1249,120963.0
2019-08-19 10:45:00,19.2,19.23,19.18,19.2,146740.0,17.116,17.1427,17.0982,17.116,146740.0
2019-08-19 10:50:00,19.2,19.24,19.19,19.23,110246.0,17.116,17.1516,17.1071,17.1427,110246.0
2019-08-19 10:55:00,19.22,19.26,19.2,19.21,105272.0,17.1338,17.1695,17.116,17.1249,105272.0
2019-08-19 11:00:00,19.21,19.27,19.2,19.23,60847.0,17.1249,17.1784,17.116,17.1427,60847.0
2019-08-19 11:05:00,19.23,19.25,19.18,19.21,82074.0,17.1427,17.1606,17.0982,17.1249,82074.0
2019-08-19 11:10:00,19.21,19.27,19.21,19.23,63621.0,17.1249,17.1784,17.1249,17.1427,63621.0
2019-08-19 11:15:00,19.23,19.24,19.19,19.21,129984.0,17.1427,17.1516,17.1071,17.1249,129984.0
2019-08-19 11:20:00,19.21,19.22,19.13,19.14,173457.0,17.1249,17.1338,17.0536,17.0625,173457.0
2019-08-19 11:25:00,19.15,19.23,19.14,19.23,143711.0,17.0714,17.1427,17.0625,17.1427,143711.0
2019-08-19 11:30:00,19.22,19.24,19.2,19.21,114708.0,17.1338,17.1516,17.116,17.1249,114708.0
2019-08-19 11:35:00,19.21,19.23,19.2,19.23,93810.0,17.1249,17.1427,17.116,17.1427,93810.0
2019-08-19 11:40:00,19.22,19.23,19.19,19.19,134901.0,17.1338,17.1427,17.1071,17.1071,134901.0
2019-08-19 11:45:00,19.19,19.19,19.15,19.16,244009.0,17.1071,17.1071,17.0714,17.0803,244009.0
2019-08-19 11:50:00,19.16,19.16,19.12,19.15,161197.0,17.0803,17.0803,17.0447,17.0714,161197.0
2019-08-19 11:55:00,19.15,19.18,19.14,19.16,102974.0,17.0714,17.0982,17.0625,17.0803,102974.0
2019-08-19 12:00:00,19.16,19.2,19.13,19.2,72354.0,17.0803,17.116,17.0536,17.116,72354.0
2019-08-19 12:05:00,19.2,19.23,19.18,19.21,190765.0,17.116,17.1427,17.0982,17.1249,190765.0
2019-08-19 12:10:00,19.21,19.22,19.18,19.21,64817.0,17.1249,17.1338,17.0982,17.1249,64817.0
2019-08-19 12:15:00,19.21,19.22,19.19,19.21,72976.0,17.1249,17.1338,17.1071,17.1249,72976.0
2019-08-19 12:20:00,19.21,19.22,19.2,19.21,74214.0,17.1249,17.1338,17.116,17.1249,74214.0
2019-08-19 12:25:00,19.2,19.23,19.2,19.22,69145.0,17.116,17.1427,17.116,17.1338,69145.0
2019-08-19 12:30:00,19.22,19.23,19.19,19.2,142174.0,17.1338,17.1427,17.1071,17.116,142174.0
2019-08-19 12:35:00,19.2,19.23,19.2,19.22,92617.0,17.116,17.1427,17.116,17.1338,92617.0
2019-08-19 12:40:00,19.23,19.24,19.21,19.23,139690.0,17.1427,17.1516,17.1249,17.1427,139690.0
2019-08-19 12:45:00,19.23,19.25,19.22,19.24,67438.0,17.1427,17.1606,17.1338,17.1516,67438.0
2019-08-19 12:50:00,19.23,19.24,19.22,19.23,95367.0,17.1427,17.1516,17.1338,17.1427,95367.0
2019-08-19 12:55:00,19.23,19.25,19.22,19.23,98290.0,17.1427,17.1606,17.1338,17.1427,98290.0
2019-08-19 13:00:00,19.23,19.23,19.19,19.2,122951.0,17.1427,17.1427,17.1071,17.116,122951.0
2019-08-19 13:05:00,19.2,19.27,19.19,19.27,117277.0,17.116,17.1784,17.1071,17.1784,117277.0
2019-08-19 13:10:00,19.27,19.28,19.25,19.26,89271.0,17.1784,17.1873,17.1606,17.1695,89271.0
2019-08-19 13:15:00,19.26,19.29,19.24,19.27,83705.0,17.1695,17.1962,17.1516,17.1784,83705.0
2019-08-19 13:20:00,19.28,19.3,19.25,19.27,73330.0,17.1873,17.2051,17.1606,17.1784,73330.0
2019-08-19 13:25:00,19.27,19.34,19.27,19.32,106948.0,17.1784,17.2408,17.1784,17.223,106948.0
2019-08-19 13:30:00,19.32,19.34,19.28,19.28,61457.0,17.223,17.2408,17.1873,17.1873,61457.0
2019-08-19 13:35:00,19.28,19.29,19.26,19.27,90599.0,17.1873,17.1962,17.1695,17.1784,90599.0
2019-08-19 13:40:00,19.28,19.28,19.18,19.2,167729.0,17.1873,17.1873,17.0982,17.116,167729.0
2019-08-19 13:45:00,19.22,19.26,19.21,19.25,45963.0,17.1338,17.1695,17.1249,17.1606,45963.0
2019-08-19 13:50:00,19.25,19.26,19.24,19.26,58672.0,17.1606,17.1695,17.1516,17.1695,58672.0
2019-08-19 13:55:00,19.26,19.26,19.25,19.26,37336.0,17.1695,17.1695,17.1606,17.1695,37336.0
2019-08-19 14:00:00,19.26,19.26,19.22,19.24,109994.0,17.1695,17.1695,17.1338,17.1516,109994.0
2019-08-19 14:05:00,19.24,19.3,19.24,19.27,110750.0,17.1516,17.2051,17.1516,17.1784,110750.0
2019-08-19 14:10:00,19.28,19.29,19.25,19.26,151202.0,17.1873,17.1962,17.1606,17.1695,151202.0
2019-08-19 14:15:00,19.25,19.25,19.22,19.25,234474.0,17.1606,17.1606,17.1338,17.1606,234474.0
2019-08-19 14:20:00,19.25,19.26,19.24,19.24,81391.0,17.1606,17.1695,17.1516,17.1516,81391.0
2019-08-19 14:25:00,19.24,19.25,19.21,19.23,249579.0,17.1516,17.1606,17.1249,17.1427,249579.0
2019-08-19 14:30:00,19.23,19.25,19.2,19.2,119485.0,17.1427,17.1606,17.116,17.116,119485.0
2019-08-19 14:35:00,19.2,19.2,19.15,19.15,253062.0,17.116,17.116,17.0714,17.0714,253062.0
2019-08-19 14:40:00,19.15,19.15,19.12,19.13,205429.0,17.0714,17.0714,17.0447,17.0536,205429.0
2019-08-19 14:45:00,19.13,19.13,19.07,19.13,283803.0,17.0536,17.0536,17.0001,17.0536,283803.0
2019-08-19 14:50:00,19.13,19.19,19.12,19.17,140638.0,17.0536,17.1071,17.0447,17.0892,140638.0
2019-08-19 14:55:00,19.17,19.18,19.14,19.16,167861.0,17.0892,17.0982,17.0625,17.0803,167861.0
2019-08-19 15:00:00,19.16,19.21,19.16,19.2,99585.0,17.0803,17.1249,17.0803,17.116,99585.0
2019-08-19 15:05:00,19.2,19.28,19.19,19.28,101291.0,17.116,17.1873,17.1071,17.1873,101291.0
2019-08-19 15:10:00,19.28,19.29,19.24,19.25,166235.0,17.1873,17.1962,17.1516,17.1606,166235.0
2019-08-19 15:15:00,19.25,19.27,19.23,19.24,117105.0,17.1606,17.1784,17.1427,17.1516,117105.0
2019-08-19 15:20:00,19.23,19.28,19.22,19.26,90258.0,17.1427,17.1873,17.1338,17.1695,90258.0
2019-08-19 15:25:00,19.26,19.26,19.23,19.23,73469.0,17.1695,17.1695,17.1427,17.1427,73469.0
2019-08-19 15:30:00,19.24,19.32,19.23,19.32,376513.0,17.1516,17.223,17.1427,17.223,376513.0
2019-08-19 15:35:00,19.32,19.34,19.27,19.33,235614.0,17.223,17.2408,17.1784,17.2319,235614.0
2019-08-19 15:40:00,19.33,19.34,19.29,19.3,134698.0,17.2319,17.2408,17.1962,17.2051,134698.0
2019-08-19 15:45:00,19.3,19.35,19.29,19.35,309703.0,17.2051,17.2497,17.1962,17.2497,309703.0
2019-08-19 15:50:00,19.35,19.38,19.33,19.35,399720.0,17.2497,17.2764,17.2319,17.2497,399720.0
2019-08-19 15:55:00,19.35,19.37,19.31,19.32,904692.0,17.2497,17.2675,17.214,17.223,904692.0
2019-08-20 09:30:00,19.11,19.12,18.93,19.07,247777.0,17.0358,17.0447,16.8753,17.0001,247777.0
2019-08-20 09:35:00,19.08,19.16,19.02,19.02,101877.0,17.009,17.0803,16.9555,16.9555,101877.0
2019-08-20 09:40:00,19.02,19.04,18.93,19.04,118083.0,16.9555,16.9734,16.8753,16.9734,118083.0
2019-08-20 09:45:00,19.03,19.05,18.88,18.88,172706.0,16.9644,16.9823,16.8307,16.8307,172706.0
2019-08-20 09:50:00,18.87,18.95,18.83,18.94,102102.0,16.8218,16.8931,16.7861,16.8842,102102.0
2019-08-20 09:55:00,18.94,19.02,18.93,18.99,114197.0,16.8842,16.9555,16.8753,16.9288,114197.0
2019-08-20 10:00:00,19.0,19.0,18.91,18.99,147544.0,16.9377,16.9377,16.8575,16.9288,147544.0
2019-08-20 10:05:00,19.0,19.05,18.97,19.01,88463.0,16.9377,16.9823,16.911,16.9466,88463.0
2019-08-20 10:10:00,19.02,19.1,19.02,19.04,64449.0,16.9555,17.0268,16.9555,16.9734,64449.0
2019-08-20 10:15:00,19.05,19.07,18.96,18.98,50993.0,16.9823,17.0001,16.902,16.9199,50993.0
2019-08-20 10:20:00,18.98,18.98,18.89,18.91,106680.0,16.9199,16.9199,16.8396,16.8575,106680.0
2019-08-20 10:25:00,18.91,18.94,18.86,18.89,57063.0,16.8575,16.8842,16.8129,16.8396,57063.0
2019-08-20 10:30:00,18.89,18.91,18.82,18.82,73929.0,16.8396,16.8575,16.7772,16.7772,73929.0
2019-08-20 10:35:00,18.82,18.91,18.81,18.89,51759.0,16.7772,16.8575,16.7683,16.8396,51759.0
2019-08-20 10:40:00,18.88,18.97,18.88,18.96,68106.0,16.8307,16.911,16.8307,16.902,68106.0
2019-08-20 10:45:00,18.97,18.97,18.92,18.94,79936.0,16.911,16.911,16.8664,16.8842,79936.0
2019-08-20 10:50:00,18.93,18.98,18.9,18.95,63660.0,16.8753,16.9199,16.8485,16.8931,63660.0
2019-08-20 10:55:00,18.94,18.98,18.92,18.98,40748.0,16.8842,16.9199,16.8664,16.9199,40748.0
2019-08-20 11:00:00,18.98,19.03,18.95,19.0,64183.0,16.9199,16.9644,16.8931,16.9377,64183.0
2019-08-20 11:05:00,19.0,19.0,18.91,18.93,101091.0,16.9377,16.9377,16.8575,16.8753,101091.0
2019-08-20 11:10:00,18.94,18.98,18.91,18.92,63025.0,16.8842,16.9199,16.8575,16.8664,63025.0
2019-08-20 11:15:00,18.92,18.98,18.91,18.96,42700.0,16.8664,16.9199,16.8575,16.902,42700.0
2019-08-20 11:20:00,18.96,19.0,18.95,18.96,51380.0,16.902,16.9377,16.8931,16.902,51380.0
2019-08-20 11:25:00,18.96,18.99,18.95,18.98,61923.0,16.902,16.9288,16.8931,16.9199,61923.0
2019-08-20 11:30:00,18.97,19.0,18.95,18.98,33879.0,16.911,16.9377,16.8931,16.9199,33879.0
2019-08-20 11:35:00,18.98,19.01,18.98,19.0,40112.0,16.9199,16.9466,16.9199,16.9377,40112.0
2019-08-20 11:40:00,19.0,19.01,18.94,18.96,51646.0,16.9377,16.9466,16.8842,16.902,51646.0
2019-08-20 11:45:00,18.97,18.98,18.93,18.95,70857.0,16.911,16.9199,16.8753,16.8931,70857.0
2019-08-20 11:50:00,18.95,18.98,18.93,18.95,53123.0,16.8931,16.9199,16.8753,16.8931,53123.0
2019-08-20 11:55:00,18.94,18.98,18.93,18.97,41298.0,16.8842,16.9199,16.8753,16.911,41298.0
2019-08-20 12:00:00,18.97,19.05,18.97,19.03,62750.0,16.911,16.9823,16.911,16.9644,62750.0
2019-08-20 12:05:00,19.03,19.04,18.98,19.01,35570.0,16.9644,16.9734,16.9199,16.9466,35570.0
2019-08-20 12:10:00,19.02,19.03,19.0,19.03,26018.0,16.9555,16.9644,16.9377,16.9644,26018.0
2019-08-20 12:15:00,19.02,19.05,19.02,19.05,64796.0,16.9555,16.9823,16.9555,16.9823,64796.0
2019-08-20 12:20:00,19.05,19.1,19.04,19.07,87304.0,16.9823,17.0268,16.9734,17.0001,87304.0
2019-08-20 12:25:00,19.07,19.1,19.07,19.08,71147.0,17.0001,17.0268,17.0001,17.009,71147.0
2019-08-20 12:30:00,19.09,19.09,19.05,19.06,150269.0,17.0179,17.0179,16.9823,16.9912,150269.0
2019-08-20 12:35:00,19.07,19.08,19.03,19.07,58949.0,17.0001,17.009,16.9644,17.0001,58949.0
2019-08-20 12:40:00,19.07,19.11,19.06,19.1,47093.0,17.0001,17.0358,16.9912,17.0268,47093.0
2019-08-20 12:45:00,19.1,19.11,19.08,19.09,49026.0,17.0268,17.0358,17.009,17.0179,49026.0
2019-08-20 12:50:00,19.09,19.12,19.07,19.07,34149.0,17.0179,17.0447,17.0001,17.0001,34149.0
2019-08-20 12:55:00,19.08,19.1,19.07,19.08,27517.0,17.009,17.0268,17.0001,17.009,27517.0
2019-08-20 13:00:00,19.07,19.09,19.06,19.07,28700.0,17.0001,17.0179,16.9912,17.0001,28700.0
2019-08-20 13:05:00,19.06,19.08,19.06,19.07,38300.0,16.9912,17.009,16.9912,17.0001,38300.0
2019-08-20 13:10:00,19.07,19.09,19.07,19.08,14864.0,17.0001,17.0179,17.0001,17.009,14864.0
2019-08-20 13:15:00,19.08,19.08,19.04,19.05,33221.0,17.009,17.009,16.9734,16.9823,33221.0
2019-08-20 13:20:00,19.05,19.06,19.02,19.05,71862.0,16.9823,16.9912,16.9555,16.9823,71862.0
2019-08-20 13:25:00,19.05,19.06,19.04,19.04,28242.0,16.9823,16.9912,16.9734,16.9734,28242.0
2019-08-20 13:30:00,19.04,19.05,18.98,18.98,75091.0,16.9734,16.9823,16.9199,16.9199,75091.0
2019-08-20 13:35:00,18.98,19.0,18.96,18.99,70229.0,16.9199,16.9377,16.902,16.9288,70229.0
2019-08-20 13:40:00,19.0,19.01,18.95,18.98,141585.0,16.9377,16.9466,16.8931,16.9199,141585.0
2019-08-20 13:45:00,18.99,19.03,18.94,19.02,140941.0,16.9288,16.9644,16.8842,16.9555,140941.0
2019-08-20 13:50:00,19.03,19.1,19.02,19.1,94190.0,16.9644,17.0268,16.9555,17.0268,94190.0
2019-08-20 13:55:00,19.1,19.13,19.08,19.13,87965.0,17.0268,17.0536,17.009,17.0536,87965.0
2019-08-20 14:00:00,19.13,19.16,19.12,19.14,64615.0,17.0536,17.0803,17.0447,17.0625,64615.0
2019-08-20 14:05:00,19.14,19.18,19.13,19.15,82722.0,17.0625,17.0982,17.0536,17.0714,82722.0
2019-08-20 14:10:00,19.15,19.18,19.14,19.14,23090.0,17.0714,17.0982,17.0625,17.0625,23090.0
2019-08-20 14:15:00,19.14,19.16,19.12,19.15,74710.0,17.0625,17.0803,17.0447,17.0714,74710.0
2019-08-20 14:20:00,19.15,19.16,19.13,19.14,64177.0,17.0714,17.0803,17.0536,17.0625,64177.0
2019-08-20 14:25:00,19.14,19.15,19.11,19.12,44335.0,17.0625,17.0714,17.0358,17.0447,44335.0
2019-08-20 14:30:00,19.11,19.13,19.09,19.12,38611.0,17.0358,17.0536,17.0179,17.0447,38611.0
2019-08-20 14:35:00,19.12,19.13,19.09,19.12,46313.0,17.0447,17.0536,17.0179,17.0447,46313.0
2019-08-20 14:40:00,19.11,19.15,19.11,19.14,71400.0,17.0358,17.0714,17.0358,17.0625,71400.0
2019-08-20 14:45:00,19.14,19.16,19.14,19.14,49670.0,17.0625,17.0803,17.0625,17.0625,49670.0
2019-08-20 14:50:00,19.14,19.15,19.12,19.12,57382.0,17.0625,17.0714,17.0447,17.0447,57382.0
2019-08-20 14:55:00,19.12,19.15,19.12,19.14,33818.0,17.0447,17.0714,17.0447,17.0625,33818.0
2019-08-20 15:00:00,19.14,19.15,19.08,19.09,101720.0,17.0625,17.0714,17.009,17.0179,101720.0
2019-08-20 15:05:00,19.1,19.13,19.1,19.12,77665.0,17.0268,17.0536,17.0268,17.0447,77665.0
2019-08-20 15:10:00,19.12,19.14,19.11,19.13,58226.0,17.0447,17.0625,17.0358,17.0536,58226.0
2019-08-20 15:15:00,19.14,19.14,19.06,19.09,51927.0,17.0625,17.0625,16.9912,17.0179,51927.0
2019-08-20 15:20:00,19.09,19.09,19.07,19.07,46470.0,17.0179,17.0179,17.0001,17.0001,46470.0
2019-08-20 15:25:00,19.07,19.15,19.07,19.14,177551.0,17.0001,17.0714,17.0001,17.0625,177551.0
2019-08-20 15:30:00,19.14,19.15,19.1,19.11,117085.0,17.0625,17.0714,17.0268,17.0358,117085.0
2019-08-20 15:35:00,19.11,19.18,19.11,19.18,119915.0,17.0358,17.0982,17.0358,17.0982,119915.0
2019-08-20 15:40:00,19.18,19.18,19.13,19.14,84696.0,17.0982,17.0982,17.0536,17.0625,84696.0
2019-08-20 15:45:00,19.14,19.19,19.13,19.16,184828.0,17.0625,17.1071,17.0536,17.0803,184828.0
2019-08-20 15:50:00,19.16,19.17,19.11,19.12,262182.0,17.0803,17.0892,17.0358,17.0447,262182.0
2019-08-20 15:55:00,19.11,19.13,19.04,19.06,667169.0,17.0358,17.0536,16.9734,16.9912,667169.0
2019-08-21 09:30:00,19.3,19.36,19.11,19.2,148729.0,17.2051,17.2586,17.0358,17.116,148729.0
2019-08-21 09:35:00,19.23,19.24,19.11,19.11,98596.0,17.1427,17.1516,17.0358,17.0358,98596.0
2019-08-21 09:40:00,19.12,19.22,19.11,19.22,65445.0,17.0447,17.1338,17.0358,17.1338,65445.0
2019-08-21 09:45:00,19.22,19.33,19.21,19.3,197010.0,17.1338,17.2319,17.1249,17.2051,197010.0
2019-08-21 09:50:00,19.3,19.31,19.21,19.25,137882.0,17.2051,17.214,17.1249,17.1606,137882.0
2019-08-21 09:55:00,19.25,19.25,19.16,19.17,78020.0,17.1606,17.1606,17.0803,17.0892,78020.0
2019-08-21 10:00:00,19.17,19.17,19.11,19.15,110147.0,17.0892,17.0892,17.0358,17.0714,110147.0
2019-08-21 10:05:00,19.16,19.22,19.14,19.16,64986.0,17.0803,17.1338,17.0625,17.0803,64986.0
2019-08-21 10:10:00,19.17,19.21,19.1,19.11,83317.0,17.0892,17.1249,17.0268,17.0358,83317.0
2019-08-21 10:15:00,19.11,19.14,19.09,19.11,100173.0,17.0358,17.0625,17.0179,17.0358,100173.0
2019-08-21 10:20:00,19.12,19.19,19.11,19.19,59696.0,17.0447,17.1071,17.0358,17.1071,59696.0
2019-08-21 10:25:00,19.18,19.19,19.12,19.14,133250.0,17.0982,17.1071,17.0447,17.0625,133250.0
2019-08-21 10:30:00,19.14,19.14,19.01,19.01,82406.0,17.0625,17.0625,16.9466,16.9466,82406.0
2019-08-21 10:35:00,19.0,19.0,18.87,18.88,192737.0,16.9377,16.9377,16.8218,16.8307,192737.0
2019-08-21 10:40:00,18.88,18.9,18.78,18.83,105273.0,16.8307,16.8485,16.7416,16.7861,105273.0
2019-08-21 10:45:00,18.84,18.86,18.81,18.81,124550.0,16.7951,16.8129,16.7683,16.7683,124550.0
2019-08-21 10:50:00,18.81,18.85,18.8,18.83,134856.0,16.7683,16.804,16.7594,16.7861,134856.0
2019-08-21 10:55:00,18.83,18.89,18.81,18.83,172826.0,16.7861,16.8396,16.7683,16.7861,172826.0
2019-08-21 11:00:00,18.83,18.89,18.78,18.87,166847.0,16.7861,16.8396,16.7416,16.8218,166847.0
2019-08-21 11:05:00,18.88,18.94,18.87,18.91,155773.0,16.8307,16.8842,16.8218,16.8575,155773.0
2019-08-21 11:10:00,18.9,18.93,18.84,18.85,76122.0,16.8485,16.8753,16.7951,16.804,76122.0
2019-08-21 11:15:00,18.85,18.87,18.79,18.79,69358.0,16.804,16.8218,16.7505,16.7505,69358.0
2019-08-21 11:20:00,18.8,18.83,18.77,18.82,65280.0,16.7594,16.7861,16.7327,16.7772,65280.0
2019-08-21 11:25:00,18.82,18.86,18.82,18.85,57351.0,16.7772,16.8129,16.7772,16.804,57351.0
2019-08-21 11:30:00,18.84,18.9,18.82,18.88,82211.0,16.7951,16.8485,16.7772,16.8307,82211.0
2019-08-21 11:35:00,18.89,18.91,18.87,18.89,58019.0,16.8396,16.8575,16.8218,16.8396,58019.0
2019-08-21 11:40:00,18.89,18.91,18.87,18.87,38699.0,16.8396,16.8575,16.8218,16.8218,38699.0
2019-08-21 11:45:00,18.88,18.89,18.82,18.84,48968.0,16.8307,16.8396,16.7772,16.7951,48968.0
2019-08-21 11:50:00,18.83,18.84,18.77,18.78,64841.0,16.7861,16.7951,16.7327,16.7416,64841.0
2019-08-21 11:55:00,18.78,18.83,18.76,18.82,68551.0,16.7416,16.7861,16.7237,16.7772,68551.0
2019-08-21 12:00:00,18.81,18.85,18.81,18.83,68086.0,16.7683,16.804,16.7683,16.7861,68086.0
2019-08-21 12:05:00,18.83,18.83,18.81,18.82,43689.0,16.7861,16.7861,16.7683,16.7772,43689.0
2019-08-21 12:10:00,18.82,18.86,18.8,18.84,155539.0,16.7772,16.8129,16.7594,16.7951,155539.0
2019-08-21 12:15:00,18.84,18.88,18.83,18.88,73271.0,16.7951,16.8307,16.7861,16.8307,73271.0
2019-08-21 12:20:00,18.88,18.88,18.85,18.85,114908.0,16.8307,16.8307,16.804,16.804,114908.0
2019-08-21 12:25:00,18.86,18.86,18.82,18.84,86277.0,16.8129,16.8129,16.7772,16.7951,86277.0
2019-08-21 12:30:00,18.84,18.85,18.81,18.84,43061.0,16.7951,16.804,16.7683,16.7951,43061.0
2019-08-21 12:35:00,18.84,18.84,18.78,18.79,91260.0,16.7951,16.7951,16.7416,16.7505,91260.0
2019-08-21 12:40:00,18.79,18.8,18.75,18.75,89086.0,16.7505,16.7594,16.7148,16.7148,89086.0
2019-08-21 12:45:00,18.76,18.76,18.71,18.72,92517.0,16.7237,16.7237,16.6792,16.6881,92517.0
2019-08-21 12:50:00,18.71,18.76,18.69,18.76,109299.0,16.6792,16.7237,16.6613,16.7237,109299.0
2019-08-21 12:55:00,18.76,18.76,18.72,18.75,61698.0,16.7237,16.7237,16.6881,16.7148,61698.0
2019-08-21 13:00:00,18.75,18.76,18.72,18.72,94740.0,16.7148,16.7237,16.6881,16.6881,94740.0
2019-08-21 13:05:00,18.72,18.76,18.72,18.73,81933.0,16.6881,16.7237,16.6881,16.697,81933.0
2019-08-21 13:10:00,18.73,18.78,18.71,18.78,107594.0,16.697,16.7416,16.6792,16.7416,107594.0
2019-08-21 13:15:00,18.77,18.79,18.73,18.74,94096.0,16.7327,16.7505,16.697,16.7059,94096.0
2019-08-21 13:20:00,18.73,18.75,18.7,18.71,169647.0,16.697,16.7148,16.6703,16.6792,169647.0
2019-08-21 13:25:00,18.71,18.72,18.69,18.71,181327.0,16.6792,16.6881,16.6613,16.6792,181327.0
2019-08-21 13:30:00,18.71,18.8,18.71,18.79,105239.0,16.6792,16.7594,16.6792,16.7505,105239.0
2019-08-21 13:35:00,18.79,18.83,18.77,18.79,93567.0,16.7505,16.7861,16.7327,16.7505,93567.0
2019-08-21 13:40:00,18.79,18.8,18.77,18.78,74499.0,16.7505,16.7594,16.7327,16.7416,74499.0
2019-08-21 13:45:00,18.78,18.8,18.75,18.75,77660.0,16.7416,16.7594,16.7148,16.7148,77660.0
2019-08-21 13:50:00,18.75,18.76,18.72,18.75,72609.0,16.7148,16.7237,16.6881,16.7148,72609.0
2019-08-21 13:55:00,18.75,18.76,18.7,18.71,92542.0,16.7148,16.7237,16.6703,16.6792,92542.0
2019-08-21 14:00:00,18.72,18.74,18.66,18.73,100947.0,16.6881,16.7059,16.6346,16.697,100947.0
2019-08-21 14:05:00,18.73,18.77,18.69,18.71,67361.0,16.697,16.7327,16.6613,16.6792,67361.0
2019-08-21 14:10:00,18.71,18.74,18.69,18.71,93425.0,16.6792,16.7059,16.6613,16.6792,93425.0
2019-08-21 14:15:00,18.72,18.8,18.71,18.78,86198.0,16.6881,16.7594,16.6792,16.7416,86198.0
2019-08-21 14:20:00,18.78,18.78,18.73,18.73,73714.0,16.7416,16.7416,16.697,16.697,73714.0
2019-08-21 14:25:00,18.73,18.73,18.66,18.67,99914.0,16.697,16.697,16.6346,16.6435,99914.0
2019-08-21 14:30:00,18.67,18.73,18.66,18.72,77205.0,16.6435,16.697,16.6346,16.6881,77205.0
2019-08-21 14:35:00,18.73,18.73,18.64,18.66,118177.0,16.697,16.697,16.6168,16.6346,118177.0
2019-08-21 14:40:00,18.66,18.72,18.66,18.71,59004.0,16.6346,16.6881,16.6346,16.6792,59004.0
2019-08-21 14:45:00,18.71,18.72,18.68,18.69,71045.0,16.6792,16.6881,16.6524,16.6613,71045.0
2019-08-21 14:50:00,18.69,18.7,18.67,18.7,59106.0,16.6613,16.6703,16.6435,16.6703,59106.0
2019-08-21 14:55:00,18.69,18.73,18.69,18.71,111928.0,16.6613,16.697,16.6613,16.6792,111928.0
2019-08-21 15:00:00,18.71,18.73,18.67,18.68,92653.0,16.6792,16.697,16.6435,16.6524,92653.0
2019-08-21 15:05:00,18.68,18.71,18.67,18.7,114354.0,16.6524,16.6792,16.6435,16.6703,114354.0
2019-08-21 15:10:00,18.71,18.72,18.69,18.7,77769.0,16.6792,16.6881,16.6613,16.6703,77769.0
2019-08-21 15:15:00,18.7,18.71,18.66,18.68,138961.0,16.6703,16.6792,16.6346,16.6524,138961.0
2019-08-21 15:20:00,18.68,18.71,18.67,18.7,99716.0,16.6524,16.6792,16.6435,16.6703,99716.0
2019-08-21 15:25:00,18.71,18.74,18.7,18.71,133006.0,16.6792,16.7059,16.6703,16.6792,133006.0
2019-08-21 15:30:00,18.71,18.76,18.69,18.72,205011.0,16.6792,16.7237,16.6613,16.6881,205011.0
2019-08-21 15:35:00,18.73,18.73,18.66,18.66,152918.0,16.697,16.697,16.6346,16.6346,152918.0
2019-08-21 15:40:00,18.66,18.67,18.64,18.66,170868.0,16.6346,16.6435,16.6168,16.6346,170868.0
2019-08-21 15:45:00,18.66,18.68,18.64,18.68,201339.0,16.6346,16.6524,16.6168,16.6524,201339.0
2019-08-21 15:50:00,18.68,18.68,18.61,18.64,369141.0,16.6524,16.6524,16.59,16.6168,369141.0
2019-08-21 15:55:00,18.64,18.67,18.59,18.6,737411.0,16.6168,16.6435,16.5722,16.5811,737411.0
2019-08-22 09:30:00,18.85,19.01,18.78,18.95,394992.0,16.804,16.9466,16.7416,16.8931,394992.0
2019-08-22 09:35:00,18.96,19.0,18.85,18.96,200520.0,16.902,16.9377,16.804,16.902,200520.0
2019-08-22 09:40:00,18.96,19.02,18.91,18.92,120680.0,16.902,16.9555,16.8575,16.8664,120680.0
2019-08-22 09:45:00,18.91,18.94,18.82,18.92,166661.0,16.8575,16.8842,16.7772,16.8664,166661.0
2019-08-22 09:50:00,18.91,19.04,18.9,19.04,174195.0,16.8575,16.9734,16.8485,16.9734,174195.0
2019-08-22 09:55:00,19.04,19.1,19.01,19.08,119408.0,16.9734,17.0268,16.9466,17.009,119408.0
2019-08-22 10:00:00,19.09,19.2,19.05,19.2,136367.0,17.0179,17.116,16.9823,17.116,136367.0
2019-08-22 10:05:00,19.2,19.2,19.11,19.15,284062.0,17.116,17.116,17.0358,17.0714,284062.0
2019-08-22 10:10:00,19.15,19.16,19.06,19.12,171726.0,17.0714,17.0803,16.9912,17.0447,171726.0
2019-08-22 10:15:00,19.12,19.16,19.05,19.06,111322.0,17.0447,17.0803,16.9823,16.9912,111322.0
2019-08-22 10:20:00,19.05,19.06,18.97,19.02,98363.0,16.9823,16.9912,16.911,16.9555,98363.0
2019-08-22 10:25:00,19.02,19.03,18.97,18.99,113930.0,16.9555,16.9644,16.911,16.9288,113930.0
2019-08-22 10:30:00,19.0,19.03,18.93,18.96,154105.0,16.9377,16.9644,16.8753,16.902,154105.0
2019-08-22 10:35:00,18.96,18.99,18.9,18.98,129593.0,16.902,16.9288,16.8485,16.9199,129593.0
2019-08-22 10:40:00,18.99,19.06,18.98,19.0,150902.0,16.9288,16.9912,16.9199,16.9377,150902.0
2019-08-22 10:45:00,19.0,19.05,18.97,19.05,154000.0,16.9377,16.9823,16.911,16.9823,154000.0
2019-08-22 10:50:00,19.05,19.05,18.88,18.94,342722.0,16.9823,16.9823,16.8307,16.8842,342722.0
2019-08-22 10:55:00,18.94,19.05,18.93,19.01,105172.0,16.8842,16.9823,16.8753,16.9466,105172.0
2019-08-22 11:00:00,19.02,19.06,18.99,19.01,102654.0,16.9555,16.9912,16.9288,16.9466,102654.0
2019-08-22 11:05:00,19.01,19.14,18.99,19.12,147074.0,16.9466,17.0625,16.9288,17.0447,147074.0
2019-08-22 11:10:00,19.12,19.12,19.05,19.06,75802.0,17.0447,17.0447,16.9823,16.9912,75802.0
2019-08-22 11:15:00,19.07,19.1,19.05,19.06,75702.0,17.0001,17.0268,16.9823,16.9912,75702.0
2019-08-22 11:20:00,19.06,19.12,19.05,19.11,81628.0,16.9912,17.0447,16.9823,17.0358,81628.0
2019-08-22 11:25:00,19.11,19.11,18.96,18.97,129582.0,17.0358,17.0358,16.902,16.911,129582.0
2019-08-22 11:30:00,18.97,19.04,18.94,19.04,102260.0,16.911,16.9734,16.8842,16.9734,102260.0
2019-08-22 11:35:00,19.04,19.1,19.03,19.03,65632.0,16.9734,17.0268,16.9644,16.9644,65632.0
2019-08-22 11:40:00,19.03,19.08,19.03,19.06,101821.0,16.9644,17.009,16.9644,16.9912,101821.0
2019-08-22 11:45:00,19.05,19.06,19.0,19.03,43100.0,16.9823,16.9912,16.9377,16.9644,43100.0
2019-08-22 11:50:00,19.03,19.05,18.99,19.01,56933.0,16.9644,16.9823,16.9288,16.9466,56933.0
2019-08-22 11:55:00,19.01,19.03,18.98,19.0,112313.0,16.9466,16.9644,16.9199,16.9377,112313.0
2019-08-22 12:00:00,18.99,19.04,18.99,19.02,61118.0,16.9288,16.9734,16.9288,16.9555,61118.0
2019-08-22 12:05:00,19.01,19.02,18.98,19.0,119584.0,16.9466,16.9555,16.9199,16.9377,119584.0
2019-08-22 12:10:00,19.0,19.02,18.96,18.98,159666.0,16.9377,16.9555,16.902,16.9199,159666.0
2019-08-22 12:15:00,18.98,19.01,18.98,19.0,62250.0,16.9199,16.9466,16.9199,16.9377,62250.0
2019-08-22 12:20:00,18.99,19.01,18.98,19.0,58930.0,16.9288,16.9466,16.9199,16.9377,58930.0
2019-08-22 12:25:00,19.0,19.01,18.98,19.01,66102.0,16.9377,16.9466,16.9199,16.9466,66102.0
2019-08-22 12:30:00,19.01,19.02,18.98,19.01,149975.0,16.9466,16.9555,16.9199,16.9466,149975.0
2019-08-22 12:35:00,19.0,19.01,18.98,18.99,62431.0,16.9377,16.9466,16.9199,16.9288,62431.0
2019-08-22 12:40:00,18.98,19.02,18.97,19.0,75727.0,16.9199,16.9555,16.911,16.9377,75727.0
2019-08-22 12:45:00,19.0,19.0,18.96,18.97,72934.0,16.9377,16.9377,16.902,16.911,72934.0
2019-08-22 12:50:00,18.97,18.98,18.93,18.94,194838.0,16.911,16.9199,16.8753,16.8842,194838.0
2019-08-22 12:55:00,18.94,18.97,18.92,18.95,73720.0,16.8842,16.911,16.8664,16.8931,73720.0
2019-08-22 13:00:00,18.95,18.99,18.95,18.98,43475.0,16.8931,16.9288,16.8931,16.9199,43475.0
2019-08-22 13:05:00,18.99,19.0,18.97,18.98,210300.0,16.9288,16.9377,16.911,16.9199,210300.0
2019-08-22 13:10:00,18.97,18.99,18.96,18.98,85390.0,16.911,16.9288,16.902,16.9199,85390.0
2019-08-22 13:15:00,18.99,19.0,18.97,18.98,47639.0,16.9288,16.9377,16.911,16.9199,47639.0
2019-08-22 13:20:00,18.98,19.0,18.96,18.97,99705.0,16.9199,16.9377,16.902,16.911,99705.0
2019-08-22 13:25:00,18.97,18.98,18.96,18.98,72703.0,16.911,16.9199,16.902,16.9199,72703.0
2019-08-22 13:30:00,18.98,18.99,18.95,18.98,112064.0,16.9199,16.9288,16.8931,16.9199,112064.0
2019-08-22 13:35:00,18.98,18.99,18.95,18.96,106004.0,16.9199,16.9288,16.8931,16.902,106004.0
2019-08-22 13:40:00,18.96,18.98,18.94,18.94,85324.0,16.902,16.9199,16.8842,16.8842,85324.0
2019-08-22 13:45:00,18.95,18.98,18.94,18.98,85171.0,16.8931,16.9199,16.8842,16.9199,85171.0
2019-08-22 13:50:00,18.98,18.98,18.92,18.96,301102.0,16.9199,16.9199,16.8664,16.902,301102.0
2019-08-22 13:55:00,18.96,18.96,18.91,18.93,67881.0,16.902,16.902,16.8575,16.8753,67881.0
2019-08-22 14:00:00,18.93,18.95,18.92,18.93,98113.0,16.8753,16.8931,16.8664,16.8753,98113.0
2019-08-22 14:05:00,18.94,18.94,18.9,18.91,172619.0,16.8842,16.8842,16.8485,16.8575,172619.0
2019-08-22 14:10:00,18.91,18.92,18.87,18.9,180342.0,16.8575,16.8664,16.8218,16.8485,180342.0
2019-08-22 14:15:00,18.9,18.91,18.87,18.89,115212.0,16.8485,16.8575,16.8218,16.8396,115212.0
2019-08-22 14:20:00,18.89,18.91,18.89,18.91,84888.0,16.8396,16.8575,16.8396,16.8575,84888.0
2019-08-22 14:25:00,18.9,18.91,18.85,18.85,87570.0,16.8485,16.8575,16.804,16.804,87570.0
2019-08-22 14:30:00,18.86,18.89,18.85,18.88,106402.0,16.8129,16.8396,16.804,16.8307,106402.0
2019-08-22 14:35:00,18.87,18.91,18.87,18.89,127626.0,16.8218,16.8575,16.8218,16.8396,127626.0
2019-08-22 14:40:00,18.89,18.89,18.87,18.88,89415.0,16.8396,16.8396,16.8218,16.8307,89415.0
2019-08-22 14:45:00,18.88,18.9,18.87,18.89,109956.0,16.8307,16.8485,16.8218,16.8396,109956.0
2019-08-22 14:50:00,18.89,18.89,18.81,18.81,136141.0,16.8396,16.8396,16.7683,16.7683,136141.0
2019-08-22 14:55:00,18.81,18.83,18.77,18.77,129936.0,16.7683,16.7861,16.7327,16.7327,129936.0
2019-08-22 15:00:00,18.77,18.79,18.76,18.78,78163.0,16.7327,16.7505,16.7237,16.7416,78163.0
2019-08-22 15:05:00,18.78,18.79,18.77,18.78,116687.0,16.7416,16.7505,16.7327,16.7416,116687.0
2019-08-22 15:10:00,18.78,18.79,18.76,18.78,114790.0,16.7416,16.7505,16.7237,16.7416,114790.0
2019-08-22 15:15:00,18.78,18.8,18.76,18.79,186105.0,16.7416,16.7594,16.7237,16.7505,186105.0
2019-08-22 15:20:00,18.78,18.78,18.75,18.77,119217.0,16.7416,16.7416,16.7148,16.7327,119217.0
2019-08-22 15:25:00,18.77,18.77,18.72,18.75,240651.0,16.7327,16.7327,16.6881,16.7148,240651.0
2019-08-22 15:30:00,18.75,18.78,18.74,18.77,169342.0,16.7148,16.7416,16.7059,16.7327,169342.0
2019-08-22 15:35:00,18.77,18.78,18.72,18.74,330337.0,16.7327,16.7416,16.6881,16.7059,330337.0
2019-08-22 15:40:00,18.74,18.75,18.7,18.71,133150.0,16.7059,16.7148,16.6703,16.6792,133150.0
2019-08-22 15:45:00,18.7,18.72,18.67,18.69,268106.0,16.6703,16.6881,16.6435,16.6613,268106.0
2019-08-22 15:50:00,18.69,18.72,18.68,18.71,301400.0,16.6613,16.6881,16.6524,16.6792,301400.0
2019-08-22 15:55:00,18.71,18.74,18.66,18.66,721251.0,16.6792,16.7059,16.6346,16.6346,721251.0
2019-08-23 09:30:00,18.3,18.33,18.13,18.26,353433.0,16.3137,16.3404,16.1621,16.278,353433.0
2019-08-23 09:35:00,18.25,18.3,18.17,18.21,106671.0,16.2691,16.3137,16.1978,16.2334,106671.0
2019-08-23 09:40:00,18.21,18.28,18.2,18.24,142195.0,16.2334,16.2958,16.2245,16.2602,142195.0
2019-08-23 09:45:00,18.23,18.25,18.16,18.18,161277.0,16.2513,16.2691,16.1889,16.2067,161277.0
2019-08-23 09:50:00,18.17,18.31,18.14,18.29,156104.0,16.1978,16.3226,16.171,16.3048,156104.0
2019-08-23 09:55:00,18.29,18.35,18.24,18.33,133231.0,16.3048,16.3582,16.2602,16.3404,133231.0
2019-08-23 10:00:00,18.32,18.43,18.28,18.34,147662.0,16.3315,16.4296,16.2958,16.3493,147662.0
2019-08-23 10:05:00,18.35,18.44,18.29,18.33,99249.0,16.3582,16.4385,16.3048,16.3404,99249.0
2019-08-23 10:10:00,18.32,18.35,18.22,18.33,101109.0,16.3315,16.3582,16.2424,16.3404,101109.0
2019-08-23 10:15:00,18.34,18.43,18.32,18.41,72406.0,16.3493,16.4296,16.3315,16.4117,72406.0
2019-08-23 10:20:00,18.41,18.44,18.38,18.42,102155.0,16.4117,16.4385,16.385,16.4206,102155.0
2019-08-23 10:25:00,18.42,18.43,18.4,18.42,120998.0,16.4206,16.4296,16.4028,16.4206,120998.0
2019-08-23 10:30:00,18.42,18.53,18.41,18.52,112512.0,16.4206,16.5187,16.4117,16.5098,112512.0
2019-08-23 10:35:00,18.52,18.57,18.51,18.55,125109.0,16.5098,16.5544,16.5009,16.5365,125109.0
2019-08-23 10:40:00,18.55,18.58,18.44,18.44,132588.0,16.5365,16.5633,16.4385,16.4385,132588.0
2019-08-23 10:45:00,18.45,18.46,18.36,18.37,120572.0,16.4474,16.4563,16.3672,16.3761,120572.0
2019-08-23 10:50:00,18.37,18.47,18.36,18.46,79138.0,16.3761,16.4652,16.3672,16.4563,79138.0
2019-08-23 10:55:00,18.46,18.52,18.44,18.47,160388.0,16.4563,16.5098,16.4385,16.4652,160388.0
2019-08-23 11:00:00,18.47,18.48,18.23,18.29,290975.0,16.4652,16.4741,16.2513,16.3048,290975.0
2019-08-23 11:05:00,18.28,18.34,18.2,18.2,222061.0,16.2958,16.3493,16.2245,16.2245,222061.0
2019-08-23 11:10:00,18.21,18.32,18.17,18.24,110504.0,16.2334,16.3315,16.1978,16.2602,110504.0
2019-08-23 11:15:00,18.24,18.32,18.21,18.25,144721.0,16.2602,16.3315,16.2334,16.2691,144721.0
2019-08-23 11:20:00,18.24,18.26,18.19,18.21,63594.0,16.2602,16.278,16.2156,16.2334,63594.0
2019-08-23 11:25:00,18.2,18.26,18.15,18.21,104970.0,16.2245,16.278,16.18,16.2334,104970.0
2019-08-23 11:30:00,18.21,18.23,18.11,18.12,84546.0,16.2334,16.2513,16.1443,16.1532,84546.0
2019-08-23 11:35:00,18.13,18.15,18.04,18.13,154833.0,16.1621,16.18,16.0819,16.1621,154833.0
2019-08-23 11:40:00,18.12,18.12,18.05,18.08,111032.0,16.1532,16.1532,16.0908,16.1176,111032.0
2019-08-23 11:45:00,18.08,18.08,17.98,18.03,227631.0,16.1176,16.1176,16.0284,16.073,227631.0
2019-08-23 11:50:00,18.03,18.05,17.96,18.01,165083.0,16.073,16.0908,16.0106,16.0552,165083.0
2019-08-23 11:55:00,18.01,18.02,17.96,18.0,151698.0,16.0552,16.0641,16.0106,16.0462,151698.0
2019-08-23 12:00:00,18.0,18.06,17.95,18.05,101107.0,16.0462,16.0997,16.0017,16.0908,101107.0
2019-08-23 12:05:00,18.04,18.05,17.99,18.04,55492.0,16.0819,16.0908,16.0373,16.0819,55492.0
2019-08-23 12:10:00,18.03,18.07,18.0,18.04,164794.0,16.073,16.1086,16.0462,16.0819,164794.0
2019-08-23 12:15:00,18.05,18.09,18.04,18.07,52594.0,16.0908,16.1265,16.0819,16.1086,52594.0
2019-08-23 12:20:00,18.07,18.07,18.02,18.02,100910.0,16.1086,16.1086,16.0641,16.0641,100910.0
2019-08-23 12:25:00,18.03,18.03,17.96,17.98,99178.0,16.073,16.073,16.0106,16.0284,99178.0
2019-08-23 12:30:00,17.97,18.06,17.97,18.05,125222.0,16.0195,16.0997,16.0195,16.0908,125222.0
2019-08-23 12:35:00,18.05,18.06,18.01,18.04,44166.0,16.0908,16.0997,16.0552,16.0819,44166.0
2019-08-23 12:40:00,18.03,18.04,17.98,18.01,70656.0,16.073,16.0819,16.0284,16.0552,70656.0
2019-08-23 12:45:00,18.01,18.01,17.89,17.9,148987.0,16.0552,16.0552,15.9482,15.9571,148987.0
2019-08-23 12:50:00,17.9,17.95,17.89,17.94,106837.0,15.9571,16.0017,15.9482,15.9927,106837.0
2019-08-23 12:55:00,17.94,18.01,17.94,17.98,121470.0,15.9927,16.0552,15.9927,16.0284,121470.0
2019-08-23 13:00:00,17.98,18.03,17.95,17.98,82210.0,16.0284,16.073,16.0017,16.0284,82210.0
2019-08-23 13:05:00,17.98,18.0,17.95,17.96,82921.0,16.0284,16.0462,16.0017,16.0106,82921.0
2019-08-23 13:10:00,17.97,18.02,17.96,18.02,92626.0,16.0195,16.0641,16.0106,16.0641,92626.0
2019-08-23 13:15:00,18.01,18.02,17.93,17.94,77987.0,16.0552,16.0641,15.9838,15.9927,77987.0
2019-08-23 13:20:00,17.94,17.94,17.9,17.92,43130.0,15.9927,15.9927,15.9571,15.9749,43130.0
2019-08-23 13:25:00,17.91,17.98,17.9,17.97,100165.0,15.966,16.0284,15.9571,16.0195,100165.0
2019-08-23 13:30:00,17.98,18.02,17.95,18.01,80115.0,16.0284,16.0641,16.0017,16.0552,80115.0
2019-08-23 13:35:00,18.01,18.01,17.98,18.0,51721.0,16.0552,16.0552,16.0284,16.0462,51721.0
2019-08-23 13:40:00,17.99,17.99,17.93,17.95,55052.0,16.0373,16.0373,15.9838,16.0017,55052.0
2019-08-23 13:45:00,17.96,18.01,17.94,17.98,98283.0,16.0106,16.0552,15.9927,16.0284,98283.0
2019-08-23 13:50:00,17.97,17.97,17.93,17.95,50680.0,16.0195,16.0195,15.9838,16.0017,50680.0
2019-08-23 13:55:00,17.95,17.96,17.93,17.95,30187.0,16.0017,16.0106,15.9838,16.0017,30187.0
2019-08-23 14:00:00,17.94,17.95,17.91,17.91,101386.0,15.9927,16.0017,15.966,15.966,101386.0
2019-08-23 14:05:00,17.91,17.95,17.9,17.93,95895.0,15.966,16.0017,15.9571,15.9838,95895.0
2019-08-23 14:10:00,17.94,17.99,17.93,17.99,109024.0,15.9927,16.0373,15.9838,16.0373,109024.0
2019-08-23 14:15:00,17.98,18.0,17.96,17.98,157386.0,16.0284,16.0462,16.0106,16.0284,157386.0
2019-08-23 14:20:00,17.98,18.01,17.96,17.98,82009.0,16.0284,16.0552,16.0106,16.0284,82009.0
2019-08-23 14:25:00,17.98,17.99,17.9,17.91,79448.0,16.0284,16.0373,15.9571,15.966,79448.0
2019-08-23 14:30:00,17.91,17.97,17.9,17.97,85296.0,15.966,16.0195,15.9571,16.0195,85296.0
2019-08-23 14:35:00,17.97,17.98,17.92,17.93,121895.0,16.0195,16.0284,15.9749,15.9838,121895.0
2019-08-23 14:40:00,17.93,17.93,17.85,17.86,114599.0,15.9838,15.9838,15.9125,15.9214,114599.0
2019-08-23 14:45:00,17.86,17.87,17.8,17.8,110517.0,15.9214,15.9303,15.8679,15.8679,110517.0
2019-08-23 14:50:00,17.8,17.87,17.8,17.83,75359.0,15.8679,15.9303,15.8679,15.8947,75359.0
2019-08-23 14:55:00,17.83,17.94,17.82,17.93,119791.0,15.8947,15.9927,15.8858,15.9838,119791.0
2019-08-23 15:00:00,17.93,17.93,17.89,17.93,120443.0,15.9838,15.9838,15.9482,15.9838,120443.0
2019-08-23 15:05:00,17.92,18.01,17.91,17.94,167486.0,15.9749,16.0552,15.966,15.9927,167486.0
2019-08-23 15:10:00,17.94,17.95,17.89,17.9,110665.0,15.9927,16.0017,15.9482,15.9571,110665.0
2019-08-23 15:15:00,17.9,17.92,17.87,17.91,168720.0,15.9571,15.9749,15.9303,15.966,168720.0
2019-08-23 15:20:00,17.91,17.92,17.87,17.87,86181.0,15.966,15.9749,15.9303,15.9303,86181.0
2019-08-23 15:25:00,17.87,17.88,17.84,17.86,154572.0,15.9303,15.9393,15.9036,15.9214,154572.0
2019-08-23 15:30:00,17.85,17.88,17.83,17.84,147688.0,15.9125,15.9393,15.8947,15.9036,147688.0
2019-08-23 15:35:00,17.83,17.84,17.8,17.82,155544.0,15.8947,15.9036,15.8679,15.8858,155544.0
2019-08-23 15:40:00,17.81,17.85,17.8,17.82,230280.0,15.8769,15.9125,15.8679,15.8858,230280.0
2019-08-23 15:45:00,17.82,17.85,17.76,17.78,315369.0,15.8858,15.9125,15.8323,15.8501,315369.0
2019-08-23 15:50:00,17.78,17.79,17.7,17.71,473936.0,15.8501,15.859,15.7788,15.7877,473936.0
2019-08-23 15:55:00,17.7,17.73,17.65,17.73,1170293.0,15.7788,15.8055,15.7342,15.8055,1170293.0
2019-08-26 09:30:00,18.01,18.14,17.84,17.9,471064.0,16.0552,16.171,15.9036,15.9571,471064.0
2019-08-26 09:35:00,17.89,17.91,17.75,17.76,115240.0,15.9482,15.966,15.8234,15.8323,115240.0
2019-08-26 09:40:00,17.77,17.81,17.71,17.77,151281.0,15.8412,15.8769,15.7877,15.8412,151281.0
2019-08-26 09:45:00,17.77,17.81,17.71,17.74,97752.0,15.8412,15.8769,15.7877,15.8145,97752.0
2019-08-26 09:50:00,17.75,17.79,17.71,17.72,82711.0,15.8234,15.859,15.7877,15.7966,82711.0
2019-08-26 09:55:00,17.72,17.76,17.7,17.72,90179.0,15.7966,15.8323,15.7788,15.7966,90179.0
2019-08-26 10:00:00,17.72,17.76,17.7,17.73,207750.0,15.7966,15.8323,15.7788,15.8055,207750.0
2019-08-26 10:05:00,17.74,17.78,17.68,17.69,98632.0,15.8145,15.8501,15.761,15.7699,98632.0
2019-08-26 10:10:00,17.67,17.69,17.63,17.64,97231.0,15.7521,15.7699,15.7164,15.7253,97231.0
2019-08-26 10:15:00,17.64,17.7,17.62,17.7,97876.0,15.7253,15.7788,15.7075,15.7788,97876.0
2019-08-26 10:20:00,17.7,17.74,17.65,17.73,99131.0,15.7788,15.8145,15.7342,15.8055,99131.0
2019-08-26 10:25:00,17.72,17.79,17.71,17.72,95072.0,15.7966,15.859,15.7877,15.7966,95072.0
2019-08-26 10:30:00,17.71,17.72,17.65,17.69,86401.0,15.7877,15.7966,15.7342,15.7699,86401.0
2019-08-26 10:35:00,17.7,17.7,17.65,17.68,76812.0,15.7788,15.7788,15.7342,15.761,76812.0
2019-08-26 10:40:00,17.67,17.68,17.62,17.66,133057.0,15.7521,15.761,15.7075,15.7431,133057.0
2019-08-26 10:45:00,17.66,17.68,17.61,17.63,95022.0,15.7431,15.761,15.6986,15.7164,95022.0
2019-08-26 10:50:00,17.64,17.64,17.56,17.57,97279.0,15.7253,15.7253,15.654,15.6629,97279.0
2019-08-26 10:55:00,17.57,17.58,17.5,17.52,111632.0,15.6629,15.6718,15.6005,15.6183,111632.0
2019-08-26 11:00:00,17.52,17.57,17.5,17.56,100593.0,15.6183,15.6629,15.6005,15.654,100593.0
2019-08-26 11:05:00,17.56,17.57,17.53,17.55,65481.0,15.654,15.6629,15.6273,15.6451,65481.0
2019-08-26 11:10:00,17.55,17.6,17.51,17.57,221190.0,15.6451,15.6897,15.6094,15.6629,221190.0
2019-08-26 11:15:00,17.58,17.59,17.57,17.58,88608.0,15.6718,15.6807,15.6629,15.6718,88608.0
2019-08-26 11:20:00,17.58,17.7,17.58,17.68,101499.0,15.6718,15.7788,15.6718,15.761,101499.0
2019-08-26 11:25:00,17.68,17.72,17.67,17.69,97117.0,15.761,15.7966,15.7521,15.7699,97117.0
2019-08-26 11:30:00,17.69,17.72,17.67,17.71,120858.0,15.7699,15.7966,15.7521,15.7877,120858.0
2019-08-26 11:35:00,17.71,17.76,17.7,17.74,76336.0,15.7877,15.8323,15.7788,15.8145,76336.0
2019-08-26 11:40:00,17.74,17.75,17.71,17.73,66258.0,15.8145,15.8234,15.7877,15.8055,66258.0
2019-08-26 11:45:00,17.73,17.74,17.7,17.71,70296.0,15.8055,15.8145,15.7788,15.7877,70296.0
2019-08-26 11:50:00,17.72,17.74,17.7,17.74,50736.0,15.7966,15.8145,15.7788,15.8145,50736.0
2019-08-26 11:55:00,17.73,17.84,17.73,17.82,223570.0,15.8055,15.9036,15.8055,15.8858,223570.0
2019-08-26 12:00:00,17.82,17.86,17.79,17.85,76232.0,15.8858,15.9214,15.859,15.9125,76232.0
2019-08-26 12:05:00,17.85,17.86,17.83,17.84,51402.0,15.9125,15.9214,15.8947,15.9036,51402.0
2019-08-26 12:10:00,17.83,17.84,17.78,17.79,104939.0,15.8947,15.9036,15.8501,15.859,104939.0
2019-08-26 12:15:00,17.79,17.79,17.75,17.76,36550.0,15.859,15.859,15.8234,15.8323,36550.0
2019-08-26 12:20:00,17.76,17.82,17.76,17.8,76791.0,15.8323,15.8858,15.8323,15.8679,76791.0
2019-08-26 12:25:00,17.81,17.81,17.77,17.79,39949.0,15.8769,15.8769,15.8412,15.859,39949.0
2019-08-26 12:30:00,17.78,17.8,17.75,17.76,35653.0,15.8501,15.8679,15.8234,15.8323,35653.0
2019-08-26 12:35:00,17.76,17.77,17.74,17.74,41753.0,15.8323,15.8412,15.8145,15.8145,41753.0
2019-08-26 12:40:00,17.75,17.75,17.73,17.73,42618.0,15.8234,15.8234,15.8055,15.8055,42618.0
2019-08-26 12:45:00,17.74,17.75,17.72,17.73,51034.0,15.8145,15.8234,15.7966,15.8055,51034.0
2019-08-26 12:50:00,17.73,17.77,17.71,17.77,48529.0,15.8055,15.8412,15.7877,15.8412,48529.0
2019-08-26 12:55:00,17.76,17.78,17.75,17.78,43513.0,15.8323,15.8501,15.8234,15.8501,43513.0
2019-08-26 13:00:00,17.78,17.81,17.77,17.78,40873.0,15.8501,15.8769,15.8412,15.8501,40873.0
2019-08-26 13:05:00,17.79,17.79,17.76,17.78,48203.0,15.859,15.859,15.8323,15.8501,48203.0
2019-08-26 13:10:00,17.79,17.79,17.73,17.73,43646.0,15.859,15.859,15.8055,15.8055,43646.0
2019-08-26 13:15:00,17.74,17.75,17.7,17.7,40881.0,15.8145,15.8234,15.7788,15.7788,40881.0
2019-08-26 13:20:00,17.7,17.73,17.69,17.73,62675.0,15.7788,15.8055,15.7699,15.8055,62675.0
2019-08-26 13:25:00,17.73,17.76,17.71,17.72,108407.0,15.8055,15.8323,15.7877,15.7966,108407.0
2019-08-26 13:30:00,17.72,17.72,17.69,17.69,47363.0,15.7966,15.7966,15.7699,15.7699,47363.0
2019-08-26 13:35:00,17.69,17.71,17.67,17.68,50643.0,15.7699,15.7877,15.7521,15.761,50643.0
2019-08-26 13:40:00,17.68,17.68,17.66,17.68,41895.0,15.761,15.761,15.7431,15.761,41895.0
2019-08-26 13:45:00,17.68,17.7,17.65,17.65,68565.0,15.761,15.7788,15.7342,15.7342,68565.0
2019-08-26 13:50:00,17.66,17.66,17.61,17.62,62080.0,15.7431,15.7431,15.6986,15.7075,62080.0
2019-08-26 13:55:00,17.62,17.63,17.6,17.63,58384.0,15.7075,15.7164,15.6897,15.7164,58384.0
2019-08-26 14:00:00,17.62,17.63,17.56,17.6,100862.0,15.7075,15.7164,15.654,15.6897,100862.0
2019-08-26 14:05:00,17.6,17.61,17.57,17.59,83025.0,15.6897,15.6986,15.6629,15.6807,83025.0
2019-08-26 14:10:00,17.58,17.59,17.53,17.55,71248.0,15.6718,15.6807,15.6273,15.6451,71248.0
2019-08-26 14:15:00,17.56,17.59,17.55,17.57,65292.0,15.654,15.6807,15.6451,15.6629,65292.0
2019-08-26 14:20:00,17.57,17.59,17.56,17.57,31878.0,15.6629,15.6807,15.654,15.6629,31878.0
2019-08-26 14:25:00,17.57,17.59,17.56,17.57,78347.0,15.6629,15.6807,15.654,15.6629,78347.0
2019-08-26 14:30:00,17.57,17.59,17.56,17.56,101229.0,15.6629,15.6807,15.654,15.654,101229.0
2019-08-26 14:35:00,17.56,17.58,17.56,17.57,53923.0,15.654,15.6718,15.654,15.6629,53923.0
2019-08-26 14:40:00,17.57,17.58,17.54,17.54,87029.0,15.6629,15.6718,15.6362,15.6362,87029.0
2019-08-26 14:45:00,17.55,17.55,17.5,17.51,125275.0,15.6451,15.6451,15.6005,15.6094,125275.0
2019-08-26 14:50:00,17.51,17.51,17.47,17.5,188644.0,15.6094,15.6094,15.5738,15.6005,188644.0
2019-08-26 14:55:00,17.5,17.51,17.45,17.46,75436.0,15.6005,15.6094,15.5559,15.5648,75436.0
2019-08-26 15:00:00,17.46,17.49,17.43,17.44,140339.0,15.5648,15.5916,15.5381,15.547,140339.0
2019-08-26 15:05:00,17.44,17.45,17.4,17.43,177022.0,15.547,15.5559,15.5114,15.5381,177022.0
2019-08-26 15:10:00,17.43,17.49,17.43,17.49,132603.0,15.5381,15.5916,15.5381,15.5916,132603.0
2019-08-26 15:15:00,17.48,17.5,17.45,17.46,91042.0,15.5827,15.6005,15.5559,15.5648,91042.0
2019-08-26 15:20:00,17.46,17.47,17.43,17.45,105795.0,15.5648,15.5738,15.5381,15.5559,105795.0
2019-08-26 15:25:00,17.45,17.46,17.44,17.46,101476.0,15.5559,15.5648,15.547,15.5648,101476.0
2019-08-26 15:30:00,17.46,17.5,17.46,17.47,195038.0,15.5648,15.6005,15.5648,15.5738,195038.0
2019-08-26 15:35:00,17.48,17.48,17.39,17.39,246145.0,15.5827,15.5827,15.5024,15.5024,246145.0
2019-08-26 15:40:00,17.39,17.41,17.36,17.37,265893.0,15.5024,15.5203,15.4757,15.4846,265893.0
2019-08-26 15:45:00,17.37,17.39,17.37,17.38,309916.0,15.4846,15.5024,15.4846,15.4935,309916.0
2019-08-26 15:50:00,17.38,17.44,17.37,17.43,499751.0,15.4935,15.547,15.4846,15.5381,499751.0
2019-08-26 15:55:00,17.43,17.51,17.39,17.49,1115984.0,15.5381,15.6094,15.5024,15.5916,1115984.0
2019-08-27 09:30:00,17.7,17.79,17.59,17.68,229892.0,15.7788,15.859,15.6807,15.761,229892.0
2019-08-27 09:35:00,17.67,17.71,17.62,17.63,98826.0,15.7521,15.7877,15.7075,15.7164,98826.0
2019-08-27 09:40:00,17.63,17.63,17.51,17.56,161430.0,15.7164,15.7164,15.6094,15.654,161430.0
2019-08-27 09:45:00,17.57,17.64,17.51,17.63,109007.0,15.6629,15.7253,15.6094,15.7164,109007.0
2019-08-27 09:50:00,17.63,17.64,17.57,17.6,74635.0,15.7164,15.7253,15.6629,15.6897,74635.0
2019-08-27 09:55:00,17.61,17.68,17.6,17.64,120810.0,15.6986,15.761,15.6897,15.7253,120810.0
2019-08-27 10:00:00,17.65,17.71,17.64,17.66,76062.0,15.7342,15.7877,15.7253,15.7431,76062.0
2019-08-27 10:05:00,17.67,17.67,17.58,17.62,83301.0,15.7521,15.7521,15.6718,15.7075,83301.0
2019-08-27 10:10:00,17.62,17.63,17.54,17.56,87419.0,15.7075,15.7164,15.6362,15.654,87419.0
2019-08-27 10:15:00,17.56,17.62,17.55,17.6,51878.0,15.654,15.7075,15.6451,15.6897,51878.0
2019-08-27 10:20:00,17.61,17.66,17.6,17.61,92173.0,15.6986,15.7431,15.6897,15.6986,92173.0
2019-08-27 10:25:00,17.61,17.65,17.6,17.63,48525.0,15.6986,15.7342,15.6897,15.7164,48525.0
2019-08-27 10:30:00,17.63,17.74,17.62,17.72,108615.0,15.7164,15.8145,15.7075,15.7966,108615.0
2019-08-27 10:35:00,17.71,17.72,17.65,17.67,74881.0,15.7877,15.7966,15.7342,15.7521,74881.0
2019-08-27 10:40:00,17.66,17.67,17.59,17.64,59635.0,15.7431,15.7521,15.6807,15.7253,59635.0
2019-08-27 10:45:00,17.64,17.65,17.58,17.6,90016.0,15.7253,15.7342,15.6718,15.6897,90016.0
2019-08-27 10:50:00,17.6,17.63,17.59,17.62,104333.0,15.6897,15.7164,15.6807,15.7075,104333.0
2019-08-27 10:55:00,17.62,17.65,17.61,17.63,105883.0,15.7075,15.7342,15.6986,15.7164,105883.0
2019-08-27 11:00:00,17.62,17.63,17.59,17.62,79854.0,15.7075,15.7164,15.6807,15.7075,79854.0
2019-08-27 11:05:00,17.62,17.63,17.59,17.59,78117.0,15.7075,15.7164,15.6807,15.6807,78117.0
2019-08-27 11:10:00,17.6,17.6,17.58,17.6,82903.0,15.6897,15.6897,15.6718,15.6897,82903.0
2019-08-27 11:15:00,17.6,17.61,17.51,17.52,153213.0,15.6897,15.6986,15.6094,15.6183,153213.0
2019-08-27 11:20:00,17.52,17.53,17.49,17.51,73371.0,15.6183,15.6273,15.5916,15.6094,73371.0
2019-08-27 11:25:00,17.51,17.54,17.49,17.54,127762.0,15.6094,15.6362,15.5916,15.6362,127762.0
2019-08-27 11:30:00,17.54,17.59,17.54,17.58,70295.0,15.6362,15.6807,15.6362,15.6718,70295.0
2019-08-27 11:35:00,17.58,17.6,17.56,17.59,125576.0,15.6718,15.6897,15.654,15.6807,125576.0
2019-08-27 11:40:00,17.58,17.6,17.56,17.59,224226.0,15.6718,15.6897,15.654,15.6807,224226.0
2019-08-27 11:45:00,17.59,17.64,17.58,17.64,86722.0,15.6807,15.7253,15.6718,15.7253,86722.0
2019-08-27 11:50:00,17.63,17.64,17.55,17.57,78030.0,15.7164,15.7253,15.6451,15.6629,78030.0
2019-08-27 11:55:00,17.57,17.58,17.49,17.49,144643.0,15.6629,15.6718,15.5916,15.5916,144643.0
2019-08-27 12:00:00,17.48,17.49,17.41,17.43,95224.0,15.5827,15.5916,15.5203,15.5381,95224.0
2019-08-27 12:05:00,17.42,17.43,17.4,17.41,74073.0,15.5292,15.5381,15.5114,15.5203,74073.0
2019-08-27 12:10:00,17.41,17.44,17.4,17.41,56331.0,15.5203,15.547,15.5114,15.5203,56331.0
2019-08-27 12:15:00,17.41,17.42,17.38,17.41,87632.0,15.5203,15.5292,15.4935,15.5203,87632.0
2019-08-27 12:20:00,17.41,17.44,17.4,17.43,67935.0,15.5203,15.547,15.5114,15.5381,67935.0
2019-08-27 12:25:00,17.43,17.45,17.42,17.44,59830.0,15.5381,15.5559,15.5292,15.547,59830.0
2019-08-27 12:30:00,17.43,17.45,17.35,17.38,76348.0,15.5381,15.5559,15.4668,15.4935,76348.0
2019-08-27 12:35:00,17.37,17.38,17.33,17.33,64354.0,15.4846,15.4935,15.449,15.449,64354.0
2019-08-27 12:40:00,17.33,17.34,17.29,17.34,89304.0,15.449,15.4579,15.4133,15.4579,89304.0
2019-08-27 12:45:00,17.34,17.37,17.33,17.36,86454.0,15.4579,15.4846,15.449,15.4757,86454.0
2019-08-27 12:50:00,17.36,17.37,17.31,17.34,48402.0,15.4757,15.4846,15.4311,15.4579,48402.0
2019-08-27 12:55:00,17.33,17.36,17.32,17.35,65496.0,15.449,15.4757,15.44,15.4668,65496.0
2019-08-27 13:00:00,17.35,17.36,17.32,17.36,68708.0,15.4668,15.4757,15.44,15.4757,68708.0
2019-08-27 13:05:00,17.35,17.38,17.34,17.36,78468.0,15.4668,15.4935,15.4579,15.4757,78468.0
2019-08-27 13:10:00,17.37,17.37,17.32,17.32,52722.0,15.4846,15.4846,15.44,15.44,52722.0
2019-08-27 13:15:00,17.32,17.33,17.3,17.32,64507.0,15.44,15.449,15.4222,15.44,64507.0
2019-08-27 13:20:00,17.31,17.36,17.31,17.36,68134.0,15.4311,15.4757,15.4311,15.4757,68134.0
2019-08-27 13:25:00,17.36,17.42,17.35,17.42,71478.0,15.4757,15.5292,15.4668,15.5292,71478.0
2019-08-27 13:30:00,17.41,17.44,17.4,17.41,175710.0,15.5203,15.547,15.5114,15.5203,175710.0
2019-08-27 13:35:00,17.41,17.49,17.4,17.47,380889.0,15.5203,15.5916,15.5114,15.5738,380889.0
2019-08-27 13:40:00,17.47,17.48,17.43,17.45,141670.0,15.5738,15.5827,15.5381,15.5559,141670.0
2019-08-27 13:45:00,17.45,17.48,17.43,17.45,119359.0,15.5559,15.5827,15.5381,15.5559,119359.0
2019-08-27 13:50:00,17.45,17.46,17.39,17.4,76579.0,15.5559,15.5648,15.5024,15.5114,76579.0
2019-08-27 13:55:00,17.4,17.41,17.38,17.4,73212.0,15.5114,15.5203,15.4935,15.5114,73212.0
2019-08-27 14:00:00,17.4,17.44,17.39,17.41,81696.0,15.5114,15.547,15.5024,15.5203,81696.0
2019-08-27 14:05:00,17.41,17.41,17.36,17.36,70289.0,15.5203,15.5203,15.4757,15.4757,70289.0
2019-08-27 14:10:00,17.36,17.38,17.29,17.29,105415.0,15.4757,15.4935,15.4133,15.4133,105415.0
2019-08-27 14:15:00,17.3,17.33,17.29,17.31,118292.0,15.4222,15.449,15.4133,15.4311,118292.0
2019-08-27 14:20:00,17.31,17.33,17.3,17.32,65532.0,15.4311,15.449,15.4222,15.44,65532.0
2019-08-27 14:25:00,17.31,17.32,17.29,17.31,99696.0,15.4311,15.44,15.4133,15.4311,99696.0
2019-08-27 14:30:00,17.3,17.31,17.27,17.27,66871.0,15.4222,15.4311,15.3955,15.3955,66871.0
2019-08-27 14:35:00,17.28,17.32,17.27,17.3,95377.0,15.4044,15.44,15.3955,15.4222,95377.0
2019-08-27 14:40:00,17.31,17.32,17.29,17.31,68878.0,15.4311,15.44,15.4133,15.4311,68878.0
2019-08-27 14:45:00,17.32,17.33,17.3,17.32,66414.0,15.44,15.449,15.4222,15.44,66414.0
2019-08-27 14:50:00,17.33,17.38,17.33,17.37,103845.0,15.449,15.4935,15.449,15.4846,103845.0
2019-08-27 14:55:00,17.36,17.39,17.35,17.37,66616.0,15.4757,15.5024,15.4668,15.4846,66616.0
2019-08-27 15:00:00,17.37,17.38,17.35,17.36,92222.0,15.4846,15.4935,15.4668,15.4757,92222.0
2019-08-27 15:05:00,17.37,17.38,17.33,17.34,56258.0,15.4846,15.4935,15.449,15.4579,56258.0
2019-08-27 15:10:00,17.33,17.34,17.29,17.29,91725.0,15.449,15.4579,15.4133,15.4133,91725.0
2019-08-27 15:15:00,17.29,17.3,17.27,17.29,76167.0,15.4133,15.4222,15.3955,15.4133,76167.0
2019-08-27 15:20:00,17.3,17.31,17.27,17.29,125295.0,15.4222,15.4311,15.3955,15.4133,125295.0
2019-08-27 15:25:00,17.3,17.3,17.28,17.28,71463.0,15.4222,15.4222,15.4044,15.4044,71463.0
2019-08-27 15:30:00,17.29,17.29,17.24,17.24,188350.0,15.4133,15.4133,15.3687,15.3687,188350.0
2019-08-27 15:35:00,17.25,17.26,17.21,17.24,234621.0,15.3776,15.3866,15.342,15.3687,234621.0
2019-08-27 15:40:00,17.25,17.28,17.24,17.28,199041.0,15.3776,15.4044,15.3687,15.4044,199041.0
2019-08-27 15:45:00,17.28,17.28,17.26,17.27,144264.0,15.4044,15.4044,15.3866,15.3955,144264.0
2019-08-27 15:50:00,17.27,17.27,17.21,17.26,304786.0,15.3955,15.3955,15.342,15.3866,304786.0
2019-08-27 15:55:00,17.25,17.35,17.25,17.3,1018257.0,15.3776,15.4668,15.3776,15.4222,1018257.0
2019-08-28 09:30:00,17.29,17.41,17.02,17.1,411177.0,15.4133,15.5203,15.1726,15.2439,411177.0
2019-08-28 09:35:00,17.09,17.33,16.97,17.29,313972.0,15.235,15.449,15.128,15.4133,313972.0
2019-08-28 09:40:00,17.3,17.4,17.28,17.39,155259.0,15.4222,15.5114,15.4044,15.5024,155259.0
2019-08-28 09:45:00,17.39,17.42,17.35,17.38,285669.0,15.5024,15.5292,15.4668,15.4935,285669.0
2019-08-28 09:50:00,17.39,17.56,17.37,17.5,197331.0,15.5024,15.654,15.4846,15.6005,197331.0
2019-08-28 09:55:00,17.5,17.56,17.48,17.55,164493.0,15.6005,15.654,15.5827,15.6451,164493.0
2019-08-28 10:00:00,17.55,17.59,17.51,17.57,114957.0,15.6451,15.6807,15.6094,15.6629,114957.0
2019-08-28 10:05:00,17.57,17.68,17.57,17.62,147464.0,15.6629,15.761,15.6629,15.7075,147464.0
2019-08-28 10:10:00,17.62,17.65,17.57,17.57,144754.0,15.7075,15.7342,15.6629,15.6629,144754.0
2019-08-28 10:15:00,17.57,17.58,17.52,17.55,150615.0,15.6629,15.6718,15.6183,15.6451,150615.0
2019-08-28 10:20:00,17.54,17.57,17.51,17.56,72430.0,15.6362,15.6629,15.6094,15.654,72430.0
2019-08-28 10:25:00,17.56,17.59,17.51,17.55,66997.0,15.654,15.6807,15.6094,15.6451,66997.0
2019-08-28 10:30:00,17.55,17.76,17.55,17.7,285364.0,15.6451,15.8323,15.6451,15.7788,285364.0
2019-08-28 10:35:00,17.7,17.75,17.67,17.75,104169.0,15.7788,15.8234,15.7521,15.8234,104169.0
2019-08-28 10:40:00,17.75,17.81,17.73,17.77,134270.0,15.8234,15.8769,15.8055,15.8412,134270.0
2019-08-28 10:45:00,17.76,17.78,17.72,17.77,133129.0,15.8323,15.8501,15.7966,15.8412,133129.0
2019-08-28 10:50:00,17.78,17.86,17.78,17.85,210000.0,15.8501,15.9214,15.8501,15.9125,210000.0
2019-08-28 10:55:00,17.85,17.87,17.81,17.85,360024.0,15.9125,15.9303,15.8769,15.9125,360024.0
2019-08-28 11:00:00,17.85,17.86,17.79,17.83,283661.0,15.9125,15.9214,15.859,15.8947,283661.0
2019-08-28 11:05:00,17.83,17.88,17.79,17.82,312259.0,15.8947,15.9393,15.859,15.8858,312259.0
2019-08-28 11:10:00,17.82,17.89,17.8,17.88,206770.0,15.8858,15.9482,15.8679,15.9393,206770.0
2019-08-28 11:15:00,17.88,17.88,17.81,17.82,148091.0,15.9393,15.9393,15.8769,15.8858,148091.0
2019-08-28 11:20:00,17.83,17.95,17.81,17.91,296142.0,15.8947,16.0017,15.8769,15.966,296142.0
2019-08-28 11:25:00,17.91,17.98,17.88,17.98,181412.0,15.966,16.0284,15.9393,16.0284,181412.0
2019-08-28 11:30:00,17.97,17.99,17.91,17.91,177069.0,16.0195,16.0373,15.966,15.966,177069.0
2019-08-28 11:35:00,17.91,17.97,17.89,17.94,193257.0,15.966,16.0195,15.9482,15.9927,193257.0
2019-08-28 11:40:00,17.94,17.96,17.91,17.92,116586.0,15.9927,16.0106,15.966,15.9749,116586.0
2019-08-28 11:45:00,17.93,17.99,17.92,17.99,125811.0,15.9838,16.0373,15.9749,16.0373,125811.0
2019-08-28 11:50:00,17.99,18.01,17.96,17.96,132012.0,16.0373,16.0552,16.0106,16.0106,132012.0
2019-08-28 11:55:00,17.96,17.98,17.95,17.98,139549.0,16.0106,16.0284,16.0017,16.0284,139549.0
2019-08-28 12:00:00,17.98,18.02,17.96,17.96,95427.0,16.0284,16.0641,16.0106,16.0106,95427.0
2019-08-28 12:05:00,17.96,18.0,17.96,17.98,63841.0,16.0106,16.0462,16.0106,16.0284,63841.0
2019-08-28 12:10:00,17.97,18.03,17.97,18.03,118430.0,16.0195,16.073,16.0195,16.073,118430.0
2019-08-28 12:15:00,18.03,18.07,18.01,18.07,125413.0,16.073,16.1086,16.0552,16.1086,125413.0
2019-08-28 12:20:00,18.07,18.07,18.02,18.04,87741.0,16.1086,16.1086,16.0641,16.0819,87741.0
2019-08-28 12:25:00,18.03,18.06,18.03,18.04,54116.0,16.073,16.0997,16.073,16.0819,54116.0
2019-08-28 12:30:00,18.04,18.09,18.04,18.05,167703.0,16.0819,16.1265,16.0819,16.0908,167703.0
2019-08-28 12:35:00,18.04,18.11,18.02,18.11,237542.0,16.0819,16.1443,16.0641,16.1443,237542.0
2019-08-28 12:40:00,18.11,18.12,18.07,18.1,95783.0,16.1443,16.1532,16.1086,16.1354,95783.0
2019-08-28 12:45:00,18.09,18.1,18.07,18.09,104499.0,16.1265,16.1354,16.1086,16.1265,104499.0
2019-08-28 12:50:00,18.09,18.13,18.06,18.12,233312.0,16.1265,16.1621,16.0997,16.1532,233312.0
2019-08-28 12:55:00,18.12,18.15,18.11,18.13,80144.0,16.1532,16.18,16.1443,16.1621,80144.0
2019-08-28 13:00:00,18.13,18.14,18.1,18.13,78550.0,16.1621,16.171,16.1354,16.1621,78550.0
2019-08-28 13:05:00,18.13,18.17,18.12,18.13,108358.0,16.1621,16.1978,16.1532,16.1621,108358.0
2019-08-28 13:10:00,18.13,18.14,18.08,18.12,122628.0,16.1621,16.171,16.1176,16.1532,122628.0
2019-08-28 13:15:00,18.12,18.17,18.11,18.16,129414.0,16.1532,16.1978,16.1443,16.1889,129414.0
2019-08-28 13:20:00,18.15,18.2,18.15,18.18,103059.0,16.18,16.2245,16.18,16.2067,103059.0
2019-08-28 13:25:00,18.18,18.18,18.12,18.13,95071.0,16.2067,16.2067,16.1532,16.1621,95071.0
2019-08-28 13:30:00,18.13,18.17,18.11,18.15,109820.0,16.1621,16.1978,16.1443,16.18,109820.0
2019-08-28 13:35:00,18.16,18.19,18.15,18.18,120649.0,16.1889,16.2156,16.18,16.2067,120649.0
2019-08-28 13:40:00,18.19,18.22,18.16,18.2,123826.0,16.2156,16.2424,16.1889,16.2245,123826.0
2019-08-28 13:45:00,18.19,18.19,18.16,18.16,78847.0,16.2156,16.2156,16.1889,16.1889,78847.0
2019-08-28 13:50:00,18.17,18.19,18.15,18.19,151469.0,16.1978,16.2156,16.18,16.2156,151469.0
2019-08-28 13:55:00,18.19,18.19,18.14,18.16,76367.0,16.2156,16.2156,16.171,16.1889,76367.0
2019-08-28 14:00:00,18.16,18.18,18.15,18.18,57947.0,16.1889,16.2067,16.18,16.2067,57947.0
2019-08-28 14:05:00,18.17,18.18,18.16,18.17,63827.0,16.1978,16.2067,16.1889,16.1978,63827.0
2019-08-28 14:10:00,18.17,18.2,18.16,18.18,78153.0,16.1978,16.2245,16.1889,16.2067,78153.0
2019-08-28 14:15:00,18.17,18.2,18.17,18.2,72286.0,16.1978,16.2245,16.1978,16.2245,72286.0
2019-08-28 14:20:00,18.2,18.2,18.17,18.19,83773.0,16.2245,16.2245,16.1978,16.2156,83773.0
2019-08-28 14:25:00,18.19,18.26,18.18,18.23,131607.0,16.2156,16.278,16.2067,16.2513,131607.0
2019-08-28 14:30:00,18.24,18.24,18.22,18.23,62989.0,16.2602,16.2602,16.2424,16.2513,62989.0
2019-08-28 14:35:00,18.23,18.23,18.2,18.21,109448.0,16.2513,16.2513,16.2245,16.2334,109448.0
2019-08-28 14:40:00,18.21,18.21,18.18,18.21,133555.0,16.2334,16.2334,16.2067,16.2334,133555.0
2019-08-28 14:45:00,18.21,18.21,18.11,18.13,160388.0,16.2334,16.2334,16.1443,16.1621,160388.0
2019-08-28 14:50:00,18.13,18.16,18.12,18.14,61299.0,16.1621,16.1889,16.1532,16.171,61299.0
2019-08-28 14:55:00,18.15,18.16,18.13,18.14,80059.0,16.18,16.1889,16.1621,16.171,80059.0
2019-08-28 15:00:00,18.14,18.16,18.13,18.15,114255.0,16.171,16.1889,16.1621,16.18,114255.0
2019-08-28 15:05:00,18.14,18.16,18.12,18.15,126123.0,16.171,16.1889,16.1532,16.18,126123.0
2019-08-28 15:10:00,18.15,18.16,18.11,18.12,128884.0,16.18,16.1889,16.1443,16.1532,128884.0
2019-08-28 15:15:00,18.12,18.13,18.05,18.07,280109.0,16.1532,16.1621,16.0908,16.1086,280109.0
2019-08-28 15:20:00,18.07,18.07,17.96,17.98,185782.0,16.1086,16.1086,16.0106,16.0284,185782.0
2019-08-28 15:25:00,17.98,18.02,17.97,18.01,163549.0,16.0284,16.0641,16.0195,16.0552,163549.0
2019-08-28 15:30:00,18.01,18.05,18.0,18.04,255758.0,16.0552,16.0908,16.0462,16.0819,255758.0
2019-08-28 15:35:00,18.03,18.07,18.01,18.07,169878.0,16.073,16.1086,16.0552,16.1086,169878.0
2019-08-28 15:40:00,18.07,18.09,18.03,18.04,256706.0,16.1086,16.1265,16.073,16.0819,256706.0
2019-08-28 15:45:00,18.04,18.06,17.99,17.99,288075.0,16.0819,16.0997,16.0373,16.0373,288075.0
2019-08-28 15:50:00,17.98,18.0,17.94,17.96,404404.0,16.0284,16.0462,15.9927,16.0106,404404.0
2019-08-28 15:55:00,17.97,18.02,17.95,17.99,710204.0,16.0195,16.0641,16.0017,16.0373,710204.0
2019-08-29 09:30:00,18.19,18.39,18.19,18.33,321981.0,16.2156,16.3939,16.2156,16.3404,321981.0
2019-08-29 09:35:00,18.33,18.34,18.18,18.34,183792.0,16.3404,16.3493,16.2067,16.3493,183792.0
2019-08-29 09:40:00,18.33,18.55,18.33,18.48,277303.0,16.3404,16.5365,16.3404,16.4741,277303.0
2019-08-29 09:45:00,18.48,18.51,18.37,18.43,157639.0,16.4741,16.5009,16.3761,16.4296,157639.0
2019-08-29 09:50:00,18.43,18.59,18.41,18.57,172595.0,16.4296,16.5722,16.4117,16.5544,172595.0
2019-08-29 09:55:00,18.57,18.6,18.52,18.58,115269.0,16.5544,16.5811,16.5098,16.5633,115269.0
2019-08-29 10:00:00,18.57,18.67,18.54,18.62,191750.0,16.5544,16.6435,16.5276,16.5989,191750.0
2019-08-29 10:05:00,18.62,18.79,18.58,18.75,243678.0,16.5989,16.7505,16.5633,16.7148,243678.0
2019-08-29 10:10:00,18.75,18.75,18.59,18.71,281352.0,16.7148,16.7148,16.5722,16.6792,281352.0
2019-08-29 10:15:00,18.71,18.72,18.64,18.67,111342.0,16.6792,16.6881,16.6168,16.6435,111342.0
2019-08-29 10:20:00,18.66,18.72,18.65,18.66,134674.0,16.6346,16.6881,16.6257,16.6346,134674.0
2019-08-29 10:25:00,18.66,18.68,18.61,18.67,146050.0,16.6346,16.6524,16.59,16.6435,146050.0
2019-08-29 10:30:00,18.66,18.67,18.55,18.6,119362.0,16.6346,16.6435,16.5365,16.5811,119362.0
2019-08-29 10:35:00,18.59,18.66,18.49,18.61,249188.0,16.5722,16.6346,16.4831,16.59,249188.0
2019-08-29 10:40:00,18.61,18.71,18.58,18.71,120099.0,16.59,16.6792,16.5633,16.6792,120099.0
2019-08-29 10:45:00,18.7,18.72,18.6,18.62,139903.0,16.6703,16.6881,16.5811,16.5989,139903.0
2019-08-29 10:50:00,18.61,18.68,18.61,18.64,116312.0,16.59,16.6524,16.59,16.6168,116312.0
2019-08-29 10:55:00,18.64,18.66,18.59,18.62,88344.0,16.6168,16.6346,16.5722,16.5989,88344.0
2019-08-29 11:00:00,18.62,18.64,18.59,18.61,109120.0,16.5989,16.6168,16.5722,16.59,109120.0
2019-08-29 11:05:00,18.62,18.65,18.6,18.61,120828.0,16.5989,16.6257,16.5811,16.59,120828.0
2019-08-29 11:10:00,18.62,18.72,18.61,18.7,89116.0,16.5989,16.6881,16.59,16.6703,89116.0
2019-08-29 11:15:00,18.71,18.73,18.65,18.69,81699.0,16.6792,16.697,16.6257,16.6613,81699.0
2019-08-29 11:20:00,18.69,18.73,18.63,18.71,101291.0,16.6613,16.697,16.6079,16.6792,101291.0
2019-08-29 11:25:00,18.71,18.77,18.69,18.76,182662.0,16.6792,16.7327,16.6613,16.7237,182662.0
2019-08-29 11:30:00,18.76,18.78,18.73,18.74,118072.0,16.7237,16.7416,16.697,16.7059,118072.0
2019-08-29 11:35:00,18.75,18.78,18.72,18.73,96449.0,16.7148,16.7416,16.6881,16.697,96449.0
2019-08-29 11:40:00,18.73,18.73,18.63,18.64,178144.0,16.697,16.697,16.6079,16.6168,178144.0
2019-08-29 11:45:00,18.65,18.71,18.64,18.7,111313.0,16.6257,16.6792,16.6168,16.6703,111313.0
2019-08-29 11:50:00,18.7,18.7,18.63,18.66,104696.0,16.6703,16.6703,16.6079,16.6346,104696.0
2019-08-29 11:55:00,18.66,18.68,18.63,18.65,63221.0,16.6346,16.6524,16.6079,16.6257,63221.0
2019-08-29 12:00:00,18.65,18.67,18.63,18.66,46965.0,16.6257,16.6435,16.6079,16.6346,46965.0
2019-08-29 12:05:00,18.66,18.67,18.62,18.63,53501.0,16.6346,16.6435,16.5989,16.6079,53501.0
2019-08-29 12:10:00,18.63,18.65,18.59,18.6,72072.0,16.6079,16.6257,16.5722,16.5811,72072.0
2019-08-29 12:15:00,18.6,18.63,18.58,18.6,103309.0,16.5811,16.6079,16.5633,16.5811,103309.0
2019-08-29 12:20:00,18.6,18.6,18.56,18.57,67412.0,16.5811,16.5811,16.5455,16.5544,67412.0
2019-08-29 12:25:00,18.57,18.6,18.54,18.55,79031.0,16.5544,16.5811,16.5276,16.5365,79031.0
2019-08-29 12:30:00,18.55,18.56,18.5,18.5,124856.0,16.5365,16.5455,16.492,16.492,124856.0
2019-08-29 12:35:00,18.5,18.51,18.46,18.5,109093.0,16.492,16.5009,16.4563,16.492,109093.0
2019-08-29 12:40:00,18.5,18.54,18.49,18.53,54409.0,16.492,16.5276,16.4831,16.5187,54409.0
2019-08-29 12:45:00,18.53,18.54,18.51,18.52,41568.0,16.5187,16.5276,16.5009,16.5098,41568.0
2019-08-29 12:50:00,18.51,18.53,18.49,18.53,87171.0,16.5009,16.5187,16.4831,16.5187,87171.0
2019-08-29 12:55:00,18.52,18.56,18.52,18.53,63151.0,16.5098,16.5455,16.5098,16.5187,63151.0
2019-08-29 13:00:00,18.53,18.56,18.48,18.48,70821.0,16.5187,16.5455,16.4741,16.4741,70821.0
2019-08-29 13:05:00,18.48,18.5,18.45,18.45,48846.0,16.4741,16.492,16.4474,16.4474,48846.0
2019-08-29 13:10:00,18.44,18.45,18.38,18.43,118357.0,16.4385,16.4474,16.385,16.4296,118357.0
2019-08-29 13:15:00,18.44,18.45,18.41,18.42,92235.0,16.4385,16.4474,16.4117,16.4206,92235.0
2019-08-29 13:20:00,18.42,18.43,18.39,18.39,41252.0,16.4206,16.4296,16.3939,16.3939,41252.0
2019-08-29 13:25:00,18.39,18.41,18.37,18.37,72596.0,16.3939,16.4117,16.3761,16.3761,72596.0
2019-08-29 13:30:00,18.38,18.41,18.34,18.36,236045.0,16.385,16.4117,16.3493,16.3672,236045.0
2019-08-29 13:35:00,18.36,18.37,18.33,18.34,144784.0,16.3672,16.3761,16.3404,16.3493,144784.0
2019-08-29 13:40:00,18.35,18.39,18.34,18.39,87704.0,16.3582,16.3939,16.3493,16.3939,87704.0
2019-08-29 13:45:00,18.39,18.4,18.36,18.39,49466.0,16.3939,16.4028,16.3672,16.3939,49466.0
2019-08-29 13:50:00,18.39,18.41,18.37,18.38,88143.0,16.3939,16.4117,16.3761,16.385,88143.0
2019-08-29 13:55:00,18.38,18.39,18.33,18.36,106527.0,16.385,16.3939,16.3404,16.3672,106527.0
2019-08-29 14:00:00,18.37,18.43,18.37,18.4,143897.0,16.3761,16.4296,16.3761,16.4028,143897.0
2019-08-29 14:05:00,18.4,18.42,18.37,18.42,45529.0,16.4028,16.4206,16.3761,16.4206,45529.0
2019-08-29 14:10:00,18.42,18.49,18.41,18.48,131656.0,16.4206,16.4831,16.4117,16.4741,131656.0
2019-08-29 14:15:00,18.47,18.53,18.43,18.45,255679.0,16.4652,16.5187,16.4296,16.4474,255679.0
2019-08-29 14:20:00,18.45,18.53,18.45,18.52,109086.0,16.4474,16.5187,16.4474,16.5098,109086.0
2019-08-29 14:25:00,18.52,18.59,18.51,18.53,108531.0,16.5098,16.5722,16.5009,16.5187,108531.0
2019-08-29 14:30:00,18.53,18.57,18.5,18.55,79505.0,16.5187,16.5544,16.492,16.5365,79505.0
2019-08-29 14:35:00,18.55,18.6,18.55,18.57,171036.0,16.5365,16.5811,16.5365,16.5544,171036.0
2019-08-29 14:40:00,18.57,18.59,18.56,18.59,46827.0,16.5544,16.5722,16.5455,16.5722,46827.0
2019-08-29 14:45:00,18.59,18.6,18.54,18.56,57018.0,16.5722,16.5811,16.5276,16.5455,57018.0
2019-08-29 14:50:00,18.57,18.59,18.53,18.57,124993.0,16.5544,16.5722,16.5187,16.5544,124993.0
2019-08-29 14:55:00,18.57,18.59,18.56,18.59,60727.0,16.5544,16.5722,16.5455,16.5722,60727.0
2019-08-29 15:00:00,18.58,18.58,18.5,18.54,125925.0,16.5633,16.5633,16.492,16.5276,125925.0
2019-08-29 15:05:00,18.54,18.57,18.51,18.55,85667.0,16.5276,16.5544,16.5009,16.5365,85667.0
2019-08-29 15:10:00,18.55,18.61,18.54,18.56,106793.0,16.5365,16.59,16.5276,16.5455,106793.0
2019-08-29 15:15:00,18.56,18.58,18.54,18.57,90083.0,16.5455,16.5633,16.5276,16.5544,90083.0
2019-08-29 15:20:00,18.58,18.59,18.55,18.57,114144.0,16.5633,16.5722,16.5365,16.5544,114144.0
2019-08-29 15:25:00,18.57,18.58,18.52,18.54,82395.0,16.5544,16.5633,16.5098,16.5276,82395.0
2019-08-29 15:30:00,18.54,18.56,18.52,18.55,179064.0,16.5276,16.5455,16.5098,16.5365,179064.0
2019-08-29 15:35:00,18.55,18.6,18.54,18.59,110083.0,16.5365,16.5811,16.5276,16.5722,110083.0
2019-08-29 15:40:00,18.58,18.59,18.55,18.55,133211.0,16.5633,16.5722,16.5365,16.5365,133211.0
2019-08-29 15:45:00,18.55,18.59,18.55,18.57,221569.0,16.5365,16.5722,16.5365,16.5544,221569.0
2019-08-29 15:50:00,18.57,18.59,18.52,18.52,270745.0,16.5544,16.5722,16.5098,16.5098,270745.0
2019-08-29 15:55:00,18.53,18.54,18.48,18.53,692826.0,16.5187,16.5276,16.4741,16.5187,692826.0
2019-08-30 09:30:00,18.61,18.67,18.51,18.59,186744.0,16.59,16.6435,16.5009,16.5722,186744.0
2019-08-30 09:35:00,18.57,18.69,18.55,18.68,73215.0,16.5544,16.6613,16.5365,16.6524,73215.0
2019-08-30 09:40:00,18.68,18.78,18.65,18.76,107164.0,16.6524,16.7416,16.6257,16.7237,107164.0
2019-08-30 09:45:00,18.77,18.9,18.76,18.84,154475.0,16.7327,16.8485,16.7237,16.7951,154475.0
2019-08-30 09:50:00,18.84,18.89,18.77,18.85,95374.0,16.7951,16.8396,16.7327,16.804,95374.0
2019-08-30 09:55:00,18.85,18.88,18.81,18.85,178283.0,16.804,16.8307,16.7683,16.804,178283.0
2019-08-30 10:00:00,18.85,18.94,18.83,18.91,102531.0,16.804,16.8842,16.7861,16.8575,102531.0
2019-08-30 10:05:00,18.91,19.0,18.87,18.99,144708.0,16.8575,16.9377,16.8218,16.9288,144708.0
2019-08-30 10:10:00,19.0,19.13,18.93,18.93,254925.0,16.9377,17.0536,16.8753,16.8753,254925.0
2019-08-30 10:15:00,18.93,18.98,18.84,18.84,185205.0,16.8753,16.9199,16.7951,16.7951,185205.0
2019-08-30 10:20:00,18.84,18.89,18.8,18.87,198247.0,16.7951,16.8396,16.7594,16.8218,198247.0
2019-08-30 10:25:00,18.87,18.87,18.72,18.79,211646.0,16.8218,16.8218,16.6881,16.7505,211646.0
2019-08-30 10:30:00,18.8,18.83,18.74,18.75,143981.0,16.7594,16.7861,16.7059,16.7148,143981.0
2019-08-30 10:35:00,18.75,18.81,18.7,18.77,229902.0,16.7148,16.7683,16.6703,16.7327,229902.0
2019-08-30 10:40:00,18.77,18.83,18.74,18.8,135378.0,16.7327,16.7861,16.7059,16.7594,135378.0
2019-08-30 10:45:00,18.81,18.82,18.75,18.76,78787.0,16.7683,16.7772,16.7148,16.7237,78787.0
2019-08-30 10:50:00,18.76,18.76,18.68,18.69,170924.0,16.7237,16.7237,16.6524,16.6613,170924.0
2019-08-30 10:55:00,18.69,18.73,18.63,18.65,160602.0,16.6613,16.697,16.6079,16.6257,160602.0
2019-08-30 11:00:00,18.65,18.68,18.56,18.63,164994.0,16.6257,16.6524,16.5455,16.6079,164994.0
2019-08-30 11:05:00,18.63,18.65,18.6,18.64,74954.0,16.6079,16.6257,16.5811,16.6168,74954.0
2019-08-30 11:10:00,18.63,18.65,18.56,18.59,68919.0,16.6079,16.6257,16.5455,16.5722,68919.0
2019-08-30 11:15:00,18.59,18.61,18.55,18.58,132645.0,16.5722,16.59,16.5365,16.5633,132645.0
2019-08-30 11:20:00,18.58,18.69,18.56,18.68,134980.0,16.5633,16.6613,16.5455,16.6524,134980.0
2019-08-30 11:25:00,18.67,18.75,18.65,18.74,120181.0,16.6435,16.7148,16.6257,16.7059,120181.0
2019-08-30 11:30:00,18.73,18.74,18.66,18.71,103969.0,16.697,16.7059,16.6346,16.6792,103969.0
2019-08-30 11:35:00,18.71,18.73,18.63,18.66,107089.0,16.6792,16.697,16.6079,16.6346,107089.0
2019-08-30 11:40:00,18.66,18.7,18.65,18.69,81007.0,16.6346,16.6703,16.6257,16.6613,81007.0
2019-08-30 11:45:00,18.68,18.73,18.66,18.71,71540.0,16.6524,16.697,16.6346,16.6792,71540.0
2019-08-30 11:50:00,18.71,18.76,18.69,18.74,105993.0,16.6792,16.7237,16.6613,16.7059,105993.0
2019-08-30 11:55:00,18.74,18.82,18.71,18.82,142958.0,16.7059,16.7772,16.6792,16.7772,142958.0
2019-08-30 12:00:00,18.82,18.84,18.77,18.78,102731.0,16.7772,16.7951,16.7327,16.7416,102731.0
2019-08-30 12:05:00,18.78,18.79,18.71,18.73,90410.0,16.7416,16.7505,16.6792,16.697,90410.0
2019-08-30 12:10:00,18.72,18.78,18.72,18.77,57915.0,16.6881,16.7416,16.6881,16.7327,57915.0
2019-08-30 12:15:00,18.78,18.78,18.74,18.77,69604.0,16.7416,16.7416,16.7059,16.7327,69604.0
2019-08-30 12:20:00,18.77,18.78,18.75,18.76,43649.0,16.7327,16.7416,16.7148,16.7237,43649.0
2019-08-30 12:25:00,18.77,18.78,18.75,18.76,66994.0,16.7327,16.7416,16.7148,16.7237,66994.0
2019-08-30 12:30:00,18.76,18.79,18.75,18.79,148300.0,16.7237,16.7505,16.7148,16.7505,148300.0
2019-08-30 12:35:00,18.79,18.81,18.75,18.75,107950.0,16.7505,16.7683,16.7148,16.7148,107950.0
2019-08-30 12:40:00,18.76,18.78,18.74,18.76,158622.0,16.7237,16.7416,16.7059,16.7237,158622.0
2019-08-30 12:45:00,18.76,18.81,18.75,18.8,97761.0,16.7237,16.7683,16.7148,16.7594,97761.0
2019-08-30 12:50:00,18.8,18.84,18.79,18.84,71166.0,16.7594,16.7951,16.7505,16.7951,71166.0
2019-08-30 12:55:00,18.84,18.85,18.8,18.82,83667.0,16.7951,16.804,16.7594,16.7772,83667.0
2019-08-30 13:00:00,18.82,18.87,18.81,18.86,140287.0,16.7772,16.8218,16.7683,16.8129,140287.0
2019-08-30 13:05:00,18.86,18.87,18.82,18.84,110031.0,16.8129,16.8218,16.7772,16.7951,110031.0
2019-08-30 13:10:00,18.84,18.86,18.83,18.85,56534.0,16.7951,16.8129,16.7861,16.804,56534.0
2019-08-30 13:15:00,18.85,18.85,18.82,18.85,46427.0,16.804,16.804,16.7772,16.804,46427.0
2019-08-30 13:20:00,18.85,18.85,18.79,18.8,64965.0,16.804,16.804,16.7505,16.7594,64965.0
2019-08-30 13:25:00,18.81,18.84,18.8,18.83,52366.0,16.7683,16.7951,16.7594,16.7861,52366.0
2019-08-30 13:30:00,18.82,18.84,18.8,18.8,67549.0,16.7772,16.7951,16.7594,16.7594,67549.0
2019-08-30 13:35:00,18.8,18.81,18.77,18.8,48333.0,16.7594,16.7683,16.7327,16.7594,48333.0
2019-08-30 13:40:00,18.79,18.79,18.75,18.77,157534.0,16.7505,16.7505,16.7148,16.7327,157534.0
2019-08-30 13:45:00,18.77,18.78,18.76,18.77,65526.0,16.7327,16.7416,16.7237,16.7327,65526.0
2019-08-30 13:50:00,18.77,18.78,18.74,18.75,82139.0,16.7327,16.7416,16.7059,16.7148,82139.0
2019-08-30 13:55:00,18.76,18.8,18.75,18.8,47532.0,16.7237,16.7594,16.7148,16.7594,47532.0
2019-08-30 14:00:00,18.79,18.8,18.77,18.78,95710.0,16.7505,16.7594,16.7327,16.7416,95710.0
2019-08-30 14:05:00,18.78,18.8,18.78,18.8,64925.0,16.7416,16.7594,16.7416,16.7594,64925.0
2019-08-30 14:10:00,18.8,18.8,18.78,18.8,52991.0,16.7594,16.7594,16.7416,16.7594,52991.0
2019-08-30 14:15:00,18.8,18.83,18.79,18.82,54735.0,16.7594,16.7861,16.7505,16.7772,54735.0
2019-08-30 14:20:00,18.82,18.83,18.79,18.82,71652.0,16.7772,16.7861,16.7505,16.7772,71652.0
2019-08-30 14:25:00,18.83,18.88,18.82,18.87,87319.0,16.7861,16.8307,16.7772,16.8218,87319.0
2019-08-30 14:30:00,18.87,18.88,18.85,18.87,93901.0,16.8218,16.8307,16.804,16.8218,93901.0
2019-08-30 14:35:00,18.87,18.88,18.86,18.88,141699.0,16.8218,16.8307,16.8129,16.8307,141699.0
2019-08-30 14:40:00,18.87,18.88,18.83,18.87,69822.0,16.8218,16.8307,16.7861,16.8218,69822.0
2019-08-30 14:45:00,18.88,18.88,18.82,18.86,110994.0,16.8307,16.8307,16.7772,16.8129,110994.0
2019-08-30 14:50:00,18.86,18.87,18.83,18.84,57053.0,16.8129,16.8218,16.7861,16.7951,57053.0
2019-08-30 14:55:00,18.84,18.85,18.82,18.83,67785.0,16.7951,16.804,16.7772,16.7861,67785.0
2019-08-30 15:00:00,18.83,18.84,18.81,18.82,70329.0,16.7861,16.7951,16.7683,16.7772,70329.0
2019-08-30 15:05:00,18.82,18.85,18.81,18.82,106502.0,16.7772,16.804,16.7683,16.7772,106502.0
2019-08-30 15:10:00,18.81,18.82,18.79,18.8,84009.0,16.7683,16.7772,16.7505,16.7594,84009.0
2019-08-30 15:15:00,18.81,18.82,18.76,18.78,110668.0,16.7683,16.7772,16.7237,16.7416,110668.0
2019-08-30 15:20:00,18.78,18.79,18.76,18.79,88639.0,16.7416,16.7505,16.7237,16.7505,88639.0
2019-08-30 15:25:00,18.79,18.83,18.77,18.8,100726.0,16.7505,16.7861,16.7327,16.7594,100726.0
2019-08-30 15:30:00,18.8,18.86,18.79,18.85,124501.0,16.7594,16.8129,16.7505,16.804,124501.0
2019-08-30 15:35:00,18.86,18.87,18.83,18.85,133442.0,16.8129,16.8218,16.7861,16.804,133442.0
2019-08-30 15:40:00,18.85,18.88,18.85,18.87,188566.0,16.804,16.8307,16.804,16.8218,188566.0
2019-08-30 15:45:00,18.87,18.9,18.86,18.88,244988.0,16.8218,16.8485,16.8129,16.8307,244988.0
2019-08-30 15:50:00,18.88,18.95,18.86,18.87,450094.0,16.8307,16.8931,16.8129,16.8218,450094.0
2019-08-30 15:55:00,18.86,18.88,18.82,18.83,882607.0,16.8129,16.8307,16.7772,16.7861,882607.0
2019-09-03 09:30:00,18.2,18.38,18.13,18.24,388389.0,16.3802,16.5422,16.3172,16.4162,388389.0
2019-09-03 09:35:00,18.24,18.36,18.22,18.32,179515.0,16.4162,16.5242,16.3982,16.4882,179515.0
2019-09-03 09:40:00,18.32,18.42,18.28,18.41,79817.0,16.4882,16.5782,16.4522,16.5692,79817.0
2019-09-03 09:45:00,18.41,18.44,18.33,18.38,184066.0,16.5692,16.5962,16.4972,16.5422,184066.0
2019-09-03 09:50:00,18.39,18.58,18.37,18.55,171329.0,16.5512,16.7222,16.5332,16.6952,171329.0
2019-09-03 09:55:00,18.55,18.56,18.47,18.47,81177.0,16.6952,16.7042,16.6232,16.6232,81177.0
2019-09-03 10:00:00,18.47,18.47,18.33,18.37,183518.0,16.6232,16.6232,16.4972,16.5332,183518.0
2019-09-03 10:05:00,18.36,18.4,18.28,18.35,257789.0,16.5242,16.5602,16.4522,16.5152,257789.0
2019-09-03 10:10:00,18.35,18.41,18.33,18.37,133321.0,16.5152,16.5692,16.4972,16.5332,133321.0
2019-09-03 10:15:00,18.36,18.39,18.28,18.34,114675.0,16.5242,16.5512,16.4522,16.5062,114675.0
2019-09-03 10:20:00,18.33,18.43,18.33,18.35,86911.0,16.4972,16.5872,16.4972,16.5152,86911.0
2019-09-03 10:25:00,18.35,18.4,18.31,18.39,98248.0,16.5152,16.5602,16.4792,16.5512,98248.0
2019-09-03 10:30:00,18.4,18.43,18.32,18.4,162279.0,16.5602,16.5872,16.4882,16.5602,162279.0
2019-09-03 10:35:00,18.39,18.42,18.35,18.4,93350.0,16.5512,16.5782,16.5152,16.5602,93350.0
2019-09-03 10:40:00,18.4,18.51,18.4,18.49,170278.0,16.5602,16.6592,16.5602,16.6412,170278.0
2019-09-03 10:45:00,18.48,18.55,18.45,18.53,137584.0,16.6322,16.6952,16.6052,16.6772,137584.0
2019-09-03 10:50:00,18.53,18.59,18.52,18.56,88333.0,16.6772,16.7312,16.6682,16.7042,88333.0
2019-09-03 10:55:00,18.56,18.61,18.5,18.53,93382.0,16.7042,16.7492,16.6502,16.6772,93382.0
2019-09-03 11:00:00,18.53,18.54,18.42,18.42,82036.0,16.6772,16.6862,16.5782,16.5782,82036.0
2019-09-03 11:05:00,18.42,18.46,18.39,18.41,110681.0,16.5782,16.6142,16.5512,16.5692,110681.0
2019-09-03 11:10:00,18.42,18.42,18.34,18.35,85431.0,16.5782,16.5782,16.5062,16.5152,85431.0
2019-09-03 11:15:00,18.34,18.39,18.32,18.36,91234.0,16.5062,16.5512,16.4882,16.5242,91234.0
2019-09-03 11:20:00,18.36,18.41,18.35,18.38,85189.0,16.5242,16.5692,16.5152,16.5422,85189.0
2019-09-03 11:25:00,18.38,18.46,18.36,18.42,152485.0,16.5422,16.6142,16.5242,16.5782,152485.0
2019-09-03 11:30:00,18.42,18.5,18.42,18.46,67526.0,16.5782,16.6502,16.5782,16.6142,67526.0
2019-09-03 11:35:00,18.46,18.51,18.45,18.46,59508.0,16.6142,16.6592,16.6052,16.6142,59508.0
2019-09-03 11:40:00,18.46,18.47,18.43,18.46,88339.0,16.6142,16.6232,16.5872,16.6142,88339.0
2019-09-03 11:45:00,18.46,18.5,18.42,18.5,95159.0,16.6142,16.6502,16.5782,16.6502,95159.0
2019-09-03 11:50:00,18.51,18.51,18.43,18.45,54133.0,16.6592,16.6592,16.5872,16.6052,54133.0
2019-09-03 11:55:00,18.45,18.46,18.41,18.42,60142.0,16.6052,16.6142,16.5692,16.5782,60142.0
2019-09-03 12:00:00,18.42,18.42,18.39,18.41,85727.0,16.5782,16.5782,16.5512,16.5692,85727.0
2019-09-03 12:05:00,18.4,18.43,18.38,18.39,54568.0,16.5602,16.5872,16.5422,16.5512,54568.0
2019-09-03 12:10:00,18.4,18.43,18.39,18.43,52883.0,16.5602,16.5872,16.5512,16.5872,52883.0
2019-09-03 12:15:00,18.43,18.48,18.41,18.48,79559.0,16.5872,16.6322,16.5692,16.6322,79559.0
2019-09-03 12:20:00,18.48,18.5,18.42,18.43,61408.0,16.6322,16.6502,16.5782,16.5872,61408.0
2019-09-03 12:25:00,18.43,18.45,18.41,18.42,59688.0,16.5872,16.6052,16.5692,16.5782,59688.0
2019-09-03 12:30:00,18.41,18.42,18.4,18.41,124099.0,16.5692,16.5782,16.5602,16.5692,124099.0
2019-09-03 12:35:00,18.41,18.44,18.4,18.44,54120.0,16.5692,16.5962,16.5602,16.5962,54120.0
2019-09-03 12:40:00,18.44,18.45,18.41,18.41,92811.0,16.5962,16.6052,16.5692,16.5692,92811.0
2019-09-03 12:45:00,18.41,18.48,18.41,18.46,82015.0,16.5692,16.6322,16.5692,16.6142,82015.0
2019-09-03 12:50:00,18.46,18.46,18.41,18.41,58535.0,16.6142,16.6142,16.5692,16.5692,58535.0
2019-09-03 12:55:00,18.41,18.42,18.4,18.41,92678.0,16.5692,16.5782,16.5602,16.5692,92678.0
2019-09-03 13:00:00,18.41,18.44,18.4,18.41,88807.0,16.5692,16.5962,16.5602,16.5692,88807.0
2019-09-03 13:05:00,18.41,18.47,18.41,18.47,100234.0,16.5692,16.6232,16.5692,16.6232,100234.0
2019-09-03 13:10:00,18.46,18.49,18.45,18.46,54554.0,16.6142,16.6412,16.6052,16.6142,54554.0
2019-09-03 13:15:00,18.47,18.52,18.45,18.47,206480.0,16.6232,16.6682,16.6052,16.6232,206480.0
2019-09-03 13:20:00,18.46,18.5,18.45,18.47,131737.0,16.6142,16.6502,16.6052,16.6232,131737.0
2019-09-03 13:25:00,18.46,18.51,18.46,18.5,45359.0,16.6142,16.6592,16.6142,16.6502,45359.0
2019-09-03 13:30:00,18.51,18.54,18.46,18.46,105820.0,16.6592,16.6862,16.6142,16.6142,105820.0
2019-09-03 13:35:00,18.46,18.48,18.44,18.48,120759.0,16.6142,16.6322,16.5962,16.6322,120759.0
2019-09-03 13:40:00,18.48,18.49,18.45,18.45,74042.0,16.6322,16.6412,16.6052,16.6052,74042.0
2019-09-03 13:45:00,18.45,18.57,18.45,18.56,90355.0,16.6052,16.7132,16.6052,16.7042,90355.0
2019-09-03 13:50:00,18.55,18.6,18.55,18.58,119558.0,16.6952,16.7402,16.6952,16.7222,119558.0
2019-09-03 13:55:00,18.58,18.64,18.56,18.63,146738.0,16.7222,16.7762,16.7042,16.7672,146738.0
2019-09-03 14:00:00,18.63,18.67,18.62,18.64,68468.0,16.7672,16.8032,16.7582,16.7762,68468.0
2019-09-03 14:05:00,18.64,18.66,18.62,18.62,73636.0,16.7762,16.7942,16.7582,16.7582,73636.0
2019-09-03 14:10:00,18.63,18.76,18.61,18.73,294469.0,16.7672,16.8842,16.7492,16.8572,294469.0
2019-09-03 14:15:00,18.72,18.75,18.71,18.73,138438.0,16.8482,16.8752,16.8392,16.8572,138438.0
2019-09-03 14:20:00,18.73,18.76,18.72,18.76,85912.0,16.8572,16.8842,16.8482,16.8842,85912.0
2019-09-03 14:25:00,18.76,18.8,18.73,18.79,205129.0,16.8842,16.9202,16.8572,16.9112,205129.0
2019-09-03 14:30:00,18.8,18.82,18.78,18.79,134788.0,16.9202,16.9382,16.9022,16.9112,134788.0
2019-09-03 14:35:00,18.79,18.8,18.71,18.71,97630.0,16.9112,16.9202,16.8392,16.8392,97630.0
2019-09-03 14:40:00,18.71,18.75,18.7,18.75,85229.0,16.8392,16.8752,16.8302,16.8752,85229.0
2019-09-03 14:45:00,18.75,18.76,18.71,18.75,90412.0,16.8752,16.8842,16.8392,16.8752,90412.0
2019-09-03 14:50:00,18.75,18.79,18.7,18.74,233127.0,16.8752,16.9112,16.8302,16.8662,233127.0
2019-09-03 14:55:00,18.74,18.77,18.72,18.77,129651.0,16.8662,16.8932,16.8482,16.8932,129651.0
2019-09-03 15:00:00,18.77,18.78,18.75,18.77,83936.0,16.8932,16.9022,16.8752,16.8932,83936.0
2019-09-03 15:05:00,18.77,18.77,18.75,18.76,85577.0,16.8932,16.8932,16.8752,16.8842,85577.0
2019-09-03 15:10:00,18.76,18.78,18.73,18.78,124302.0,16.8842,16.9022,16.8572,16.9022,124302.0
2019-09-03 15:15:00,18.78,18.83,18.77,18.79,184943.0,16.9022,16.9472,16.8932,16.9112,184943.0
2019-09-03 15:20:00,18.78,18.81,18.77,18.8,146078.0,16.9022,16.9292,16.8932,16.9202,146078.0
2019-09-03 15:25:00,18.8,18.8,18.78,18.8,130108.0,16.9202,16.9202,16.9022,16.9202,130108.0
2019-09-03 15:30:00,18.79,18.82,18.77,18.78,172179.0,16.9112,16.9382,16.8932,16.9022,172179.0
2019-09-03 15:35:00,18.78,18.78,18.74,18.77,143984.0,16.9022,16.9022,16.8662,16.8932,143984.0
2019-09-03 15:40:00,18.77,18.78,18.75,18.78,171965.0,16.8932,16.9022,16.8752,16.9022,171965.0
2019-09-03 15:45:00,18.78,18.81,18.74,18.74,398114.0,16.9022,16.9292,16.8662,16.8662,398114.0
2019-09-03 15:50:00,18.75,18.82,18.74,18.8,447464.0,16.8752,16.9382,16.8662,16.9202,447464.0
2019-09-03 15:55:00,18.8,18.81,18.73,18.76,881134.0,16.9202,16.9292,16.8572,16.8842,881134.0
2019-09-04 09:30:00,19.1,19.16,18.92,19.08,468652.0,17.1902,17.2442,17.0282,17.1722,468652.0
2019-09-04 09:35:00,19.07,19.07,18.83,18.87,213002.0,17.1632,17.1632,16.9472,16.9832,213002.0
2019-09-04 09:40:00,18.86,19.08,18.86,19.03,272005.0,16.9742,17.1722,16.9742,17.1272,272005.0
2019-09-04 09:45:00,19.03,19.1,18.96,18.98,130099.0,17.1272,17.1902,17.0642,17.0822,130099.0
2019-09-04 09:50:00,18.98,19.01,18.85,18.86,186158.0,17.0822,17.1092,16.9652,16.9742,186158.0
2019-09-04 09:55:00,18.87,18.89,18.75,18.77,202306.0,16.9832,17.0012,16.8752,16.8932,202306.0
2019-09-04 10:00:00,18.77,18.9,18.77,18.9,216567.0,16.8932,17.0102,16.8932,17.0102,216567.0
2019-09-04 10:05:00,18.89,18.99,18.86,18.98,127581.0,17.0012,17.0912,16.9742,17.0822,127581.0
2019-09-04 10:10:00,18.98,19.0,18.89,18.94,106459.0,17.0822,17.1002,17.0012,17.0462,106459.0
2019-09-04 10:15:00,18.93,18.95,18.89,18.94,79448.0,17.0372,17.0552,17.0012,17.0462,79448.0
2019-09-04 10:20:00,18.93,18.95,18.89,18.91,73871.0,17.0372,17.0552,17.0012,17.0192,73871.0
2019-09-04 10:25:00,18.91,18.96,18.9,18.91,52361.0,17.0192,17.0642,17.0102,17.0192,52361.0
2019-09-04 10:30:00,18.9,18.94,18.89,18.92,62394.0,17.0102,17.0462,17.0012,17.0282,62394.0
2019-09-04 10:35:00,18.92,18.93,18.86,18.87,44285.0,17.0282,17.0372,16.9742,16.9832,44285.0
2019-09-04 10:40:00,18.87,18.9,18.84,18.86,115560.0,16.9832,17.0102,16.9562,16.9742,115560.0
2019-09-04 10:45:00,18.86,18.92,18.85,18.9,61973.0,16.9742,17.0282,16.9652,17.0102,61973.0
2019-09-04 10:50:00,18.91,18.97,18.89,18.96,87319.0,17.0192,17.0732,17.0012,17.0642,87319.0
2019-09-04 10:55:00,18.97,18.97,18.92,18.93,137614.0,17.0732,17.0732,17.0282,17.0372,137614.0
2019-09-04 11:00:00,18.94,18.96,18.82,18.82,98580.0,17.0462,17.0642,16.9382,16.9382,98580.0
2019-09-04 11:05:00,18.82,18.91,18.81,18.9,90368.0,16.9382,17.0192,16.9292,17.0102,90368.0
2019-09-04 11:10:00,18.91,18.96,18.88,18.93,163449.0,17.0192,17.0642,16.9922,17.0372,163449.0
2019-09-04 11:15:00,18.93,18.96,18.92,18.94,107477.0,17.0372,17.0642,17.0282,17.0462,107477.0
2019-09-04 11:20:00,18.95,18.95,18.9,18.91,42909.0,17.0552,17.0552,17.0102,17.0192,42909.0
2019-09-04 11:25:00,18.92,18.96,18.88,18.88,159849.0,17.0282,17.0642,16.9922,16.9922,159849.0
2019-09-04 11:30:00,18.88,18.92,18.86,18.89,87680.0,16.9922,17.0282,16.9742,17.0012,87680.0
2019-09-04 11:35:00,18.89,18.9,18.85,18.87,42079.0,17.0012,17.0102,16.9652,16.9832,42079.0
2019-09-04 11:40:00,18.87,18.89,18.84,18.86,114629.0,16.9832,17.0012,16.9562,16.9742,114629.0
2019-09-04 11:45:00,18.85,18.88,18.85,18.85,43981.0,16.9652,16.9922,16.9652,16.9652,43981.0
2019-09-04 11:50:00,18.85,18.87,18.8,18.83,146196.0,16.9652,16.9832,16.9202,16.9472,146196.0
2019-09-04 11:55:00,18.83,18.84,18.8,18.82,51505.0,16.9472,16.9562,16.9202,16.9382,51505.0
2019-09-04 12:00:00,18.83,18.83,18.8,18.82,59585.0,16.9472,16.9472,16.9202,16.9382,59585.0
2019-09-04 12:05:00,18.82,18.83,18.81,18.81,25646.0,16.9382,16.9472,16.9292,16.9292,25646.0
2019-09-04 12:10:00,18.82,18.82,18.8,18.81,49235.0,16.9382,16.9382,16.9202,16.9292,49235.0
2019-09-04 12:15:00,18.81,18.82,18.71,18.77,189340.0,16.9292,16.9382,16.8392,16.8932,189340.0
2019-09-04 12:20:00,18.77,18.82,18.77,18.82,46673.0,16.8932,16.9382,16.8932,16.9382,46673.0
2019-09-04 12:25:00,18.82,18.86,18.81,18.85,53665.0,16.9382,16.9742,16.9292,16.9652,53665.0
2019-09-04 12:30:00,18.85,18.96,18.84,18.93,114533.0,16.9652,17.0642,16.9562,17.0372,114533.0
2019-09-04 12:35:00,18.93,18.97,18.92,18.97,95938.0,17.0372,17.0732,17.0282,17.0732,95938.0
2019-09-04 12:40:00,18.97,18.99,18.94,18.97,76724.0,17.0732,17.0912,17.0462,17.0732,76724.0
2019-09-04 12:45:00,18.98,19.0,18.94,18.98,85962.0,17.0822,17.1002,17.0462,17.0822,85962.0
2019-09-04 12:50:00,18.98,19.02,18.97,19.02,119884.0,17.0822,17.1182,17.0732,17.1182,119884.0
2019-09-04 12:55:00,19.01,19.08,19.0,19.07,124759.0,17.1092,17.1722,17.1002,17.1632,124759.0
2019-09-04 13:00:00,19.06,19.15,19.04,19.11,133366.0,17.1542,17.2352,17.1362,17.1992,133366.0
2019-09-04 13:05:00,19.11,19.12,19.04,19.04,129394.0,17.1992,17.2082,17.1362,17.1362,129394.0
2019-09-04 13:10:00,19.04,19.05,18.98,19.03,329905.0,17.1362,17.1452,17.0822,17.1272,329905.0
2019-09-04 13:15:00,19.02,19.05,18.97,18.98,94292.0,17.1182,17.1452,17.0732,17.0822,94292.0
2019-09-04 13:20:00,18.98,19.01,18.95,18.96,110622.0,17.0822,17.1092,17.0552,17.0642,110622.0
2019-09-04 13:25:00,18.96,18.99,18.93,18.96,96305.0,17.0642,17.0912,17.0372,17.0642,96305.0
2019-09-04 13:30:00,18.96,18.98,18.96,18.97,51041.0,17.0642,17.0822,17.0642,17.0732,51041.0
2019-09-04 13:35:00,18.97,18.99,18.95,18.98,57916.0,17.0732,17.0912,17.0552,17.0822,57916.0
2019-09-04 13:40:00,18.98,18.99,18.95,18.96,114099.0,17.0822,17.0912,17.0552,17.0642,114099.0
2019-09-04 13:45:00,18.96,18.98,18.92,18.93,107886.0,17.0642,17.0822,17.0282,17.0372,107886.0
2019-09-04 13:50:00,18.93,18.96,18.92,18.94,107322.0,17.0372,17.0642,17.0282,17.0462,107322.0
2019-09-04 13:55:00,18.95,18.96,18.92,18.92,112467.0,17.0552,17.0642,17.0282,17.0282,112467.0
2019-09-04 14:00:00,18.92,18.93,18.9,18.91,119484.0,17.0282,17.0372,17.0102,17.0192,119484.0
2019-09-04 14:05:00,18.91,18.93,18.85,18.86,126850.0,17.0192,17.0372,16.9652,16.9742,126850.0
2019-09-04 14:10:00,18.86,18.87,18.83,18.85,109102.0,16.9742,16.9832,16.9472,16.9652,109102.0
2019-09-04 14:15:00,18.85,18.86,18.83,18.85,205575.0,16.9652,16.9742,16.9472,16.9652,205575.0
2019-09-04 14:20:00,18.85,18.88,18.84,18.87,171304.0,16.9652,16.9922,16.9562,16.9832,171304.0
2019-09-04 14:25:00,18.87,18.87,18.83,18.84,118443.0,16.9832,16.9832,16.9472,16.9562,118443.0
2019-09-04 14:30:00,18.84,18.86,18.81,18.83,162175.0,16.9562,16.9742,16.9292,16.9472,162175.0
2019-09-04 14:35:00,18.83,18.85,18.8,18.81,112098.0,16.9472,16.9652,16.9202,16.9292,112098.0
2019-09-04 14:40:00,18.81,18.83,18.79,18.8,133998.0,16.9292,16.9472,16.9112,16.9202,133998.0
2019-09-04 14:45:00,18.8,18.85,18.79,18.82,80466.0,16.9202,16.9652,16.9112,16.9382,80466.0
2019-09-04 14:50:00,18.82,18.83,18.79,18.8,92480.0,16.9382,16.9472,16.9112,16.9202,92480.0
2019-09-04 14:55:00,18.8,18.82,18.78,18.81,132042.0,16.9202,16.9382,16.9022,16.9292,132042.0
2019-09-04 15:00:00,18.82,18.84,18.8,18.84,81129.0,16.9382,16.9562,16.9202,16.9562,81129.0
2019-09-04 15:05:00,18.83,18.87,18.83,18.87,116463.0,16.9472,16.9832,16.9472,16.9832,116463.0
2019-09-04 15:10:00,18.87,18.88,18.86,18.87,88183.0,16.9832,16.9922,16.9742,16.9832,88183.0
2019-09-04 15:15:00,18.87,18.87,18.83,18.83,103805.0,16.9832,16.9832,16.9472,16.9472,103805.0
2019-09-04 15:20:00,18.83,18.84,18.79,18.79,150307.0,16.9472,16.9562,16.9112,16.9112,150307.0
2019-09-04 15:25:00,18.8,18.81,18.77,18.79,121646.0,16.9202,16.9292,16.8932,16.9112,121646.0
2019-09-04 15:30:00,18.79,18.79,18.75,18.76,247536.0,16.9112,16.9112,16.8752,16.8842,247536.0
2019-09-04 15:35:00,18.76,18.78,18.72,18.78,326731.0,16.8842,16.9022,16.8482,16.9022,326731.0
2019-09-04 15:40:00,18.78,18.79,18.75,18.77,245542.0,16.9022,16.9112,16.8752,16.8932,245542.0
2019-09-04 15:45:00,18.77,18.8,18.76,18.77,256248.0,16.8932,16.9202,16.8842,16.8932,256248.0
2019-09-04 15:50:00,18.77,18.78,18.74,18.77,393280.0,16.8932,16.9022,16.8662,16.8932,393280.0
2019-09-04 15:55:00,18.76,18.78,18.72,18.76,1047100.0,16.8842,16.9022,16.8482,16.8842,1047100.0
2019-09-05 09:30:00,18.95,19.07,18.94,18.95,433566.0,17.0552,17.1632,17.0462,17.0552,433566.0
2019-09-05 09:35:00,18.95,19.11,18.94,19.11,190731.0,17.0552,17.1992,17.0462,17.1992,190731.0
2019-09-05 09:40:00,19.11,19.16,19.06,19.12,221247.0,17.1992,17.2442,17.1542,17.2082,221247.0
2019-09-05 09:45:00,19.12,19.19,19.06,19.13,325632.0,17.2082,17.2712,17.1542,17.2172,325632.0
2019-09-05 09:50:00,19.12,19.13,19.05,19.06,104990.0,17.2082,17.2172,17.1452,17.1542,104990.0
2019-09-05 09:55:00,19.05,19.13,19.03,19.1,162768.0,17.1452,17.2172,17.1272,17.1902,162768.0
2019-09-05 10:00:00,19.11,19.25,19.11,19.23,187474.0,17.1992,17.3252,17.1992,17.3072,187474.0
2019-09-05 10:05:00,19.23,19.27,19.18,19.26,157834.0,17.3072,17.3432,17.2622,17.3342,157834.0
2019-09-05 10:10:00,19.26,19.35,19.25,19.34,201424.0,17.3342,17.4152,17.3252,17.4062,201424.0
2019-09-05 10:15:00,19.35,19.44,19.33,19.4,213683.0,17.4152,17.4962,17.3972,17.4602,213683.0
2019-09-05 10:20:00,19.4,19.49,19.39,19.43,223506.0,17.4602,17.5412,17.4512,17.4872,223506.0
2019-09-05 10:25:00,19.43,19.46,19.4,19.44,182384.0,17.4872,17.5142,17.4602,17.4962,182384.0
2019-09-05 10:30:00,19.44,19.45,19.37,19.44,237546.0,17.4962,17.5052,17.4332,17.4962,237546.0
2019-09-05 10:35:00,19.44,19.46,19.41,19.42,139981.0,17.4962,17.5142,17.4692,17.4782,139981.0
2019-09-05 10:40:00,19.42,19.44,19.37,19.39,119474.0,17.4782,17.4962,17.4332,17.4512,119474.0
2019-09-05 10:45:00,19.39,19.4,19.32,19.32,128141.0,17.4512,17.4602,17.3882,17.3882,128141.0
2019-09-05 10:50:00,19.32,19.35,19.31,19.32,89484.0,17.3882,17.4152,17.3792,17.3882,89484.0
2019-09-05 10:55:00,19.32,19.33,19.29,19.32,88329.0,17.3882,17.3972,17.3612,17.3882,88329.0
2019-09-05 11:00:00,19.34,19.53,19.32,19.44,231802.0,17.4062,17.5772,17.3882,17.4962,231802.0
2019-09-05 11:05:00,19.45,19.48,19.39,19.39,109163.0,17.5052,17.5322,17.4512,17.4512,109163.0
2019-09-05 11:10:00,19.4,19.42,19.36,19.39,60323.0,17.4602,17.4782,17.4242,17.4512,60323.0
2019-09-05 11:15:00,19.39,19.42,19.35,19.4,87193.0,17.4512,17.4782,17.4152,17.4602,87193.0
2019-09-05 11:20:00,19.41,19.45,19.38,19.45,121790.0,17.4692,17.5052,17.4422,17.5052,121790.0
2019-09-05 11:25:00,19.45,19.52,19.42,19.5,108154.0,17.5052,17.5682,17.4782,17.5502,108154.0
2019-09-05 11:30:00,19.49,19.52,19.46,19.48,104744.0,17.5412,17.5682,17.5142,17.5322,104744.0
2019-09-05 11:35:00,19.48,19.5,19.44,19.46,101258.0,17.5322,17.5502,17.4962,17.5142,101258.0
2019-09-05 11:40:00,19.46,19.49,19.43,19.44,96832.0,17.5142,17.5412,17.4872,17.4962,96832.0
2019-09-05 11:45:00,19.44,19.46,19.38,19.39,105684.0,17.4962,17.5142,17.4422,17.4512,105684.0
2019-09-05 11:50:00,19.39,19.43,19.36,19.36,124905.0,17.4512,17.4872,17.4242,17.4242,124905.0
2019-09-05 11:55:00,19.36,19.37,19.31,19.33,51514.0,17.4242,17.4332,17.3792,17.3972,51514.0
2019-09-05 12:00:00,19.34,19.36,19.33,19.36,50942.0,17.4062,17.4242,17.3972,17.4242,50942.0
2019-09-05 12:05:00,19.35,19.37,19.31,19.31,82614.0,17.4152,17.4332,17.3792,17.3792,82614.0
2019-09-05 12:10:00,19.32,19.32,19.27,19.27,72966.0,17.3882,17.3882,17.3432,17.3432,72966.0
2019-09-05 12:15:00,19.28,19.3,19.23,19.23,127943.0,17.3522,17.3702,17.3072,17.3072,127943.0
2019-09-05 12:20:00,19.23,19.26,19.16,19.19,125919.0,17.3072,17.3342,17.2442,17.2712,125919.0
2019-09-05 12:25:00,19.19,19.2,19.14,19.16,98251.0,17.2712,17.2802,17.2262,17.2442,98251.0
2019-09-05 12:30:00,19.16,19.17,19.09,19.13,135152.0,17.2442,17.2532,17.1812,17.2172,135152.0
2019-09-05 12:35:00,19.13,19.14,19.07,19.1,107999.0,17.2172,17.2262,17.1632,17.1902,107999.0
2019-09-05 12:40:00,19.1,19.18,19.1,19.16,74491.0,17.1902,17.2622,17.1902,17.2442,74491.0
2019-09-05 12:45:00,19.16,19.21,19.16,19.18,88294.0,17.2442,17.2892,17.2442,17.2622,88294.0
2019-09-05 12:50:00,19.18,19.19,19.15,19.15,83588.0,17.2622,17.2712,17.2352,17.2352,83588.0
2019-09-05 12:55:00,19.15,19.18,19.15,19.16,45787.0,17.2352,17.2622,17.2352,17.2442,45787.0
2019-09-05 13:00:00,19.17,19.21,19.14,19.14,121449.0,17.2532,17.2892,17.2262,17.2262,121449.0
2019-09-05 13:05:00,19.15,19.16,19.1,19.13,54341.0,17.2352,17.2442,17.1902,17.2172,54341.0
2019-09-05 13:10:00,19.13,19.14,19.11,19.11,54044.0,17.2172,17.2262,17.1992,17.1992,54044.0
2019-09-05 13:15:00,19.11,19.16,19.09,19.16,67566.0,17.1992,17.2442,17.1812,17.2442,67566.0
2019-09-05 13:20:00,19.16,19.17,19.13,19.13,135881.0,17.2442,17.2532,17.2172,17.2172,135881.0
2019-09-05 13:25:00,19.13,19.15,19.11,19.15,156970.0,17.2172,17.2352,17.1992,17.2352,156970.0
2019-09-05 13:30:00,19.14,19.16,19.12,19.16,62321.0,17.2262,17.2442,17.2082,17.2442,62321.0
2019-09-05 13:35:00,19.15,19.16,19.12,19.14,133661.0,17.2352,17.2442,17.2082,17.2262,133661.0
2019-09-05 13:40:00,19.14,19.15,19.11,19.12,59414.0,17.2262,17.2352,17.1992,17.2082,59414.0
2019-09-05 13:45:00,19.12,19.17,19.11,19.16,59405.0,17.2082,17.2532,17.1992,17.2442,59405.0
2019-09-05 13:50:00,19.16,19.17,19.12,19.15,142316.0,17.2442,17.2532,17.2082,17.2352,142316.0
2019-09-05 13:55:00,19.15,19.16,19.12,19.12,111610.0,17.2352,17.2442,17.2082,17.2082,111610.0
2019-09-05 14:00:00,19.13,19.13,19.01,19.02,97862.0,17.2172,17.2172,17.1092,17.1182,97862.0
2019-09-05 14:05:00,19.01,19.07,19.01,19.07,102185.0,17.1092,17.1632,17.1092,17.1632,102185.0
2019-09-05 14:10:00,19.07,19.09,19.05,19.07,66678.0,17.1632,17.1812,17.1452,17.1632,66678.0
2019-09-05 14:15:00,19.06,19.08,19.05,19.05,51781.0,17.1542,17.1722,17.1452,17.1452,51781.0
2019-09-05 14:20:00,19.05,19.08,19.03,19.05,98183.0,17.1452,17.1722,17.1272,17.1452,98183.0
2019-09-05 14:25:00,19.06,19.07,19.04,19.06,95748.0,17.1542,17.1632,17.1362,17.1542,95748.0
2019-09-05 14:30:00,19.06,19.07,19.03,19.04,39407.0,17.1542,17.1632,17.1272,17.1362,39407.0
2019-09-05 14:35:00,19.04,19.06,19.02,19.03,45289.0,17.1362,17.1542,17.1182,17.1272,45289.0
2019-09-05 14:40:00,19.02,19.05,19.02,19.04,48178.0,17.1182,17.1452,17.1182,17.1362,48178.0
2019-09-05 14:45:00,19.04,19.06,19.01,19.05,59112.0,17.1362,17.1542,17.1092,17.1452,59112.0
2019-09-05 14:50:00,19.05,19.07,19.04,19.05,50720.0,17.1452,17.1632,17.1362,17.1452,50720.0
2019-09-05 14:55:00,19.05,19.09,19.04,19.09,40935.0,17.1452,17.1812,17.1362,17.1812,40935.0
2019-09-05 15:00:00,19.09,19.13,19.07,19.07,87083.0,17.1812,17.2172,17.1632,17.1632,87083.0
2019-09-05 15:05:00,19.07,19.08,19.04,19.04,86878.0,17.1632,17.1722,17.1362,17.1362,86878.0
2019-09-05 15:10:00,19.05,19.06,19.03,19.04,77365.0,17.1452,17.1542,17.1272,17.1362,77365.0
2019-09-05 15:15:00,19.04,19.04,19.01,19.03,112747.0,17.1362,17.1362,17.1092,17.1272,112747.0
2019-09-05 15:20:00,19.03,19.04,19.01,19.02,184911.0,17.1272,17.1362,17.1092,17.1182,184911.0
2019-09-05 15:25:00,19.03,19.05,19.01,19.05,89388.0,17.1272,17.1452,17.1092,17.1452,89388.0
2019-09-05 15:30:00,19.04,19.08,19.03,19.05,237629.0,17.1362,17.1722,17.1272,17.1452,237629.0
2019-09-05 15:35:00,19.05,19.07,19.03,19.04,219730.0,17.1452,17.1632,17.1272,17.1362,219730.0
2019-09-05 15:40:00,19.04,19.05,19.01,19.03,125694.0,17.1362,17.1452,17.1092,17.1272,125694.0
2019-09-05 15:45:00,19.03,19.05,19.01,19.04,214676.0,17.1272,17.1452,17.1092,17.1362,214676.0
2019-09-05 15:50:00,19.03,19.08,19.01,19.05,297224.0,17.1272,17.1722,17.1092,17.1452,297224.0
2019-09-05 15:55:00,19.05,19.05,18.98,19.01,817828.0,17.1452,17.1452,17.0822,17.1092,817828.0
2019-09-06 09:30:00,18.91,18.99,18.77,18.77,204176.0,17.0192,17.0912,16.8932,16.8932,204176.0
2019-09-06 09:35:00,18.77,18.77,18.58,18.71,183487.0,16.8932,16.8932,16.7222,16.8392,183487.0
2019-09-06 09:40:00,18.72,18.74,18.53,18.55,211744.0,16.8482,16.8662,16.6772,16.6952,211744.0
2019-09-06 09:45:00,18.55,18.82,18.54,18.8,189763.0,16.6952,16.9382,16.6862,16.9202,189763.0
2019-09-06 09:50:00,18.8,18.81,18.72,18.8,85975.0,16.9202,16.9292,16.8482,16.9202,85975.0
2019-09-06 09:55:00,18.8,18.8,18.72,18.73,77244.0,16.9202,16.9202,16.8482,16.8572,77244.0
2019-09-06 10:00:00,18.73,18.79,18.71,18.74,93434.0,16.8572,16.9112,16.8392,16.8662,93434.0
2019-09-06 10:05:00,18.74,18.82,18.68,18.69,96161.0,16.8662,16.9382,16.8122,16.8212,96161.0
2019-09-06 10:10:00,18.68,18.81,18.67,18.81,78946.0,16.8122,16.9292,16.8032,16.9292,78946.0
2019-09-06 10:15:00,18.8,18.84,18.78,18.82,106644.0,16.9202,16.9562,16.9022,16.9382,106644.0
2019-09-06 10:20:00,18.82,18.89,18.81,18.87,76467.0,16.9382,17.0012,16.9292,16.9832,76467.0
2019-09-06 10:25:00,18.87,18.91,18.83,18.85,97080.0,16.9832,17.0192,16.9472,16.9652,97080.0
2019-09-06 10:30:00,18.85,18.88,18.79,18.8,64108.0,16.9652,16.9922,16.9112,16.9202,64108.0
2019-09-06 10:35:00,18.8,18.85,18.77,18.77,71839.0,16.9202,16.9652,16.8932,16.8932,71839.0
2019-09-06 10:40:00,18.78,18.82,18.76,18.8,67475.0,16.9022,16.9382,16.8842,16.9202,67475.0
2019-09-06 10:45:00,18.81,18.89,18.8,18.89,111302.0,16.9292,17.0012,16.9202,17.0012,111302.0
2019-09-06 10:50:00,18.89,18.89,18.83,18.87,60807.0,17.0012,17.0012,16.9472,16.9832,60807.0
2019-09-06 10:55:00,18.86,18.9,18.85,18.88,51495.0,16.9742,17.0102,16.9652,16.9922,51495.0
2019-09-06 11:00:00,18.88,18.9,18.85,18.87,87124.0,16.9922,17.0102,16.9652,16.9832,87124.0
2019-09-06 11:05:00,18.87,18.91,18.86,18.87,106776.0,16.9832,17.0192,16.9742,16.9832,106776.0
2019-09-06 11:10:00,18.87,18.93,18.83,18.91,115111.0,16.9832,17.0372,16.9472,17.0192,115111.0
2019-09-06 11:15:00,18.92,18.95,18.89,18.95,71732.0,17.0282,17.0552,17.0012,17.0552,71732.0
2019-09-06 11:20:00,18.95,18.99,18.94,18.95,86558.0,17.0552,17.0912,17.0462,17.0552,86558.0
2019-09-06 11:25:00,18.95,18.99,18.91,18.98,66203.0,17.0552,17.0912,17.0192,17.0822,66203.0
2019-09-06 11:30:00,18.98,18.99,18.93,18.96,91179.0,17.0822,17.0912,17.0372,17.0642,91179.0
2019-09-06 11:35:00,18.96,19.03,18.95,19.0,93155.0,17.0642,17.1272,17.0552,17.1002,93155.0
2019-09-06 11:40:00,18.99,19.04,18.99,19.01,76559.0,17.0912,17.1362,17.0912,17.1092,76559.0
2019-09-06 11:45:00,19.01,19.06,19.0,19.03,80940.0,17.1092,17.1542,17.1002,17.1272,80940.0
2019-09-06 11:50:00,19.03,19.05,19.02,19.02,66326.0,17.1272,17.1452,17.1182,17.1182,66326.0
2019-09-06 11:55:00,19.03,19.05,18.97,19.01,84957.0,17.1272,17.1452,17.0732,17.1092,84957.0
2019-09-06 12:00:00,19.01,19.05,19.0,19.02,66720.0,17.1092,17.1452,17.1002,17.1182,66720.0
2019-09-06 12:05:00,19.03,19.03,18.98,19.0,39318.0,17.1272,17.1272,17.0822,17.1002,39318.0
2019-09-06 12:10:00,19.0,19.01,18.97,18.98,76054.0,17.1002,17.1092,17.0732,17.0822,76054.0
2019-09-06 12:15:00,18.99,19.02,18.96,18.99,146800.0,17.0912,17.1182,17.0642,17.0912,146800.0
2019-09-06 12:20:00,19.0,19.0,18.96,18.97,66162.0,17.1002,17.1002,17.0642,17.0732,66162.0
2019-09-06 12:25:00,18.96,18.99,18.95,18.96,87247.0,17.0642,17.0912,17.0552,17.0642,87247.0
2019-09-06 12:30:00,18.96,18.97,18.9,18.91,47078.0,17.0642,17.0732,17.0102,17.0192,47078.0
2019-09-06 12:35:00,18.91,18.92,18.89,18.91,57883.0,17.0192,17.0282,17.0012,17.0192,57883.0
2019-09-06 12:40:00,18.9,18.93,18.89,18.92,48394.0,17.0102,17.0372,17.0012,17.0282,48394.0
2019-09-06 12:45:00,18.93,18.98,18.91,18.94,67539.0,17.0372,17.0822,17.0192,17.0462,67539.0
2019-09-06 12:50:00,18.95,18.98,18.94,18.94,51380.0,17.0552,17.0822,17.0462,17.0462,51380.0
2019-09-06 12:55:00,18.94,18.96,18.89,18.9,117902.0,17.0462,17.0642,17.0012,17.0102,117902.0
2019-09-06 13:00:00,18.89,18.94,18.87,18.93,68853.0,17.0012,17.0462,16.9832,17.0372,68853.0
2019-09-06 13:05:00,18.93,18.93,18.85,18.85,97859.0,17.0372,17.0372,16.9652,16.9652,97859.0
2019-09-06 13:10:00,18.85,18.87,18.84,18.84,84024.0,16.9652,16.9832,16.9562,16.9562,84024.0
2019-09-06 13:15:00,18.84,18.85,18.82,18.82,53087.0,16.9562,16.9652,16.9382,16.9382,53087.0
2019-09-06 13:20:00,18.82,18.87,18.82,18.86,78660.0,16.9382,16.9832,16.9382,16.9742,78660.0
2019-09-06 13:25:00,18.87,18.87,18.83,18.86,67560.0,16.9832,16.9832,16.9472,16.9742,67560.0
2019-09-06 13:30:00,18.86,18.92,18.86,18.91,77812.0,16.9742,17.0282,16.9742,17.0192,77812.0
2019-09-06 13:35:00,18.91,18.93,18.9,18.91,67077.0,17.0192,17.0372,17.0102,17.0192,67077.0
2019-09-06 13:40:00,18.9,18.91,18.84,18.84,72379.0,17.0102,17.0192,16.9562,16.9562,72379.0
2019-09-06 13:45:00,18.84,18.85,18.81,18.82,58464.0,16.9562,16.9652,16.9292,16.9382,58464.0
2019-09-06 13:50:00,18.83,18.89,18.83,18.89,73368.0,16.9472,17.0012,16.9472,17.0012,73368.0
2019-09-06 13:55:00,18.89,18.93,18.86,18.91,73097.0,17.0012,17.0372,16.9742,17.0192,73097.0
2019-09-06 14:00:00,18.9,18.92,18.87,18.89,73260.0,17.0102,17.0282,16.9832,17.0012,73260.0
2019-09-06 14:05:00,18.89,18.9,18.86,18.88,49428.0,17.0012,17.0102,16.9742,16.9922,49428.0
2019-09-06 14:10:00,18.89,18.93,18.87,18.93,79331.0,17.0012,17.0372,16.9832,17.0372,79331.0
2019-09-06 14:15:00,18.93,18.94,18.89,18.91,107036.0,17.0372,17.0462,17.0012,17.0192,107036.0
2019-09-06 14:20:00,18.92,18.98,18.92,18.97,76592.0,17.0282,17.0822,17.0282,17.0732,76592.0
2019-09-06 14:25:00,18.97,18.99,18.96,18.97,106720.0,17.0732,17.0912,17.0642,17.0732,106720.0
2019-09-06 14:30:00,18.97,19.0,18.96,18.96,111420.0,17.0732,17.1002,17.0642,17.0642,111420.0
2019-09-06 14:35:00,18.96,19.0,18.96,18.97,58705.0,17.0642,17.1002,17.0642,17.0732,58705.0
2019-09-06 14:40:00,18.97,18.99,18.96,18.98,115181.0,17.0732,17.0912,17.0642,17.0822,115181.0
2019-09-06 14:45:00,18.99,19.01,18.95,19.0,150269.0,17.0912,17.1092,17.0552,17.1002,150269.0
2019-09-06 14:50:00,19.0,19.0,18.91,18.93,98761.0,17.1002,17.1002,17.0192,17.0372,98761.0
2019-09-06 14:55:00,18.93,18.95,18.92,18.94,60056.0,17.0372,17.0552,17.0282,17.0462,60056.0
2019-09-06 15:00:00,18.95,18.96,18.94,18.96,123049.0,17.0552,17.0642,17.0462,17.0642,123049.0
2019-09-06 15:05:00,18.96,18.99,18.95,18.98,98630.0,17.0642,17.0912,17.0552,17.0822,98630.0
2019-09-06 15:10:00,18.98,19.03,18.98,19.01,103403.0,17.0822,17.1272,17.0822,17.1092,103403.0
2019-09-06 15:15:00,19.01,19.06,19.0,19.02,174202.0,17.1092,17.1542,17.1002,17.1182,174202.0
2019-09-06 15:20:00,19.03,19.06,19.02,19.05,96378.0,17.1272,17.1542,17.1182,17.1452,96378.0
2019-09-06 15:25:00,19.06,19.1,19.05,19.09,160403.0,17.1542,17.1902,17.1452,17.1812,160403.0
2019-09-06 15:30:00,19.09,19.1,19.07,19.09,162432.0,17.1812,17.1902,17.1632,17.1812,162432.0
2019-09-06 15:35:00,19.08,19.13,19.08,19.1,169116.0,17.1722,17.2172,17.1722,17.1902,169116.0
2019-09-06 15:40:00,19.1,19.11,19.06,19.09,187031.0,17.1902,17.1992,17.1542,17.1812,187031.0
2019-09-06 15:45:00,19.09,19.11,19.08,19.11,214445.0,17.1812,17.1992,17.1722,17.1992,214445.0
2019-09-06 15:50:00,19.11,19.12,19.03,19.04,432402.0,17.1992,17.2082,17.1272,17.1362,432402.0
2019-09-06 15:55:00,19.03,19.1,18.99,19.1,1272611.0,17.1272,17.1902,17.0912,17.1902,1272611.0
2019-09-09 09:30:00,19.28,19.41,19.22,19.3,301026.0,17.3522,17.4692,17.2982,17.3702,301026.0
2019-09-09 09:35:00,19.3,19.39,19.28,19.38,93490.0,17.3702,17.4512,17.3522,17.4422,93490.0
2019-09-09 09:40:00,19.39,19.53,19.39,19.5,178971.0,17.4512,17.5772,17.4512,17.5502,178971.0
2019-09-09 09:45:00,19.49,19.6,19.48,19.59,148894.0,17.5412,17.6402,17.5322,17.6312,148894.0
2019-09-09 09:50:00,19.6,19.64,19.56,19.59,172369.0,17.6402,17.6762,17.6042,17.6312,172369.0
2019-09-09 09:55:00,19.58,19.67,19.58,19.64,149713.0,17.6222,17.7032,17.6222,17.6762,149713.0
2019-09-09 10:00:00,19.64,19.69,19.55,19.68,171469.0,17.6762,17.7212,17.5952,17.7122,171469.0
2019-09-09 10:05:00,19.69,19.72,19.63,19.7,221179.0,17.7212,17.7482,17.6672,17.7302,221179.0
2019-09-09 10:10:00,19.7,19.77,19.67,19.76,250145.0,17.7302,17.7932,17.7032,17.7842,250145.0
2019-09-09 10:15:00,19.76,19.77,19.7,19.73,119780.0,17.7842,17.7932,17.7302,17.7572,119780.0
2019-09-09 10:20:00,19.72,19.78,19.71,19.77,121433.0,17.7482,17.8022,17.7392,17.7932,121433.0
2019-09-09 10:25:00,19.77,19.78,19.68,19.73,86188.0,17.7932,17.8022,17.7122,17.7572,86188.0
2019-09-09 10:30:00,19.72,19.73,19.66,19.68,94803.0,17.7482,17.7572,17.6942,17.7122,94803.0
2019-09-09 10:35:00,19.67,19.68,19.63,19.66,107026.0,17.7032,17.7122,17.6672,17.6942,107026.0
2019-09-09 10:40:00,19.67,19.71,19.65,19.71,85523.0,17.7032,17.7392,17.6852,17.7392,85523.0
2019-09-09 10:45:00,19.71,19.83,19.71,19.82,157656.0,17.7392,17.8472,17.7392,17.8382,157656.0
2019-09-09 10:50:00,19.82,19.86,19.79,19.8,96852.0,17.8382,17.8742,17.8112,17.8202,96852.0
2019-09-09 10:55:00,19.8,19.87,19.79,19.82,115377.0,17.8202,17.8832,17.8112,17.8382,115377.0
2019-09-09 11:00:00,19.83,19.89,19.82,19.88,105536.0,17.8472,17.9012,17.8382,17.8922,105536.0
2019-09-09 11:05:00,19.87,19.94,19.87,19.93,191051.0,17.8832,17.9462,17.8832,17.9372,191051.0
2019-09-09 11:10:00,19.94,20.03,19.92,19.98,198515.0,17.9462,18.0272,17.9282,17.9822,198515.0
2019-09-09 11:15:00,19.98,20.02,19.96,20.01,159198.0,17.9822,18.0182,17.9642,18.0092,159198.0
2019-09-09 11:20:00,20.02,20.08,20.01,20.08,186609.0,18.0182,18.0722,18.0092,18.0722,186609.0
2019-09-09 11:25:00,20.08,20.15,20.07,20.12,173254.0,18.0722,18.1352,18.0632,18.1082,173254.0
2019-09-09 11:30:00,20.12,20.17,20.1,20.13,137041.0,18.1082,18.1532,18.0902,18.1172,137041.0
2019-09-09 11:35:00,20.13,20.13,20.09,20.1,182327.0,18.1172,18.1172,18.0812,18.0902,182327.0
2019-09-09 11:40:00,20.11,20.14,20.09,20.12,160708.0,18.0992,18.1262,18.0812,18.1082,160708.0
2019-09-09 11:45:00,20.12,20.17,20.1,20.12,164072.0,18.1082,18.1532,18.0902,18.1082,164072.0
2019-09-09 11:50:00,20.12,20.17,20.1,20.15,92946.0,18.1082,18.1532,18.0902,18.1352,92946.0
2019-09-09 11:55:00,20.16,20.18,20.13,20.15,90019.0,18.1442,18.1622,18.1172,18.1352,90019.0
2019-09-09 12:00:00,20.15,20.18,20.08,20.17,146535.0,18.1352,18.1622,18.0722,18.1532,146535.0
2019-09-09 12:05:00,20.17,20.2,20.14,20.16,130528.0,18.1532,18.1802,18.1262,18.1442,130528.0
2019-09-09 12:10:00,20.16,20.18,20.12,20.14,148225.0,18.1442,18.1622,18.1082,18.1262,148225.0
2019-09-09 12:15:00,20.14,20.15,20.06,20.07,123925.0,18.1262,18.1352,18.0542,18.0632,123925.0
2019-09-09 12:20:00,20.07,20.09,20.03,20.09,147862.0,18.0632,18.0812,18.0272,18.0812,147862.0
2019-09-09 12:25:00,20.08,20.09,19.99,20.03,95930.0,18.0722,18.0812,17.9912,18.0272,95930.0
2019-09-09 12:30:00,20.03,20.03,19.98,20.01,61868.0,18.0272,18.0272,17.9822,18.0092,61868.0
2019-09-09 12:35:00,20.01,20.01,19.94,19.95,134007.0,18.0092,18.0092,17.9462,17.9552,134007.0
2019-09-09 12:40:00,19.96,19.98,19.93,19.96,141252.0,17.9642,17.9822,17.9372,17.9642,141252.0
2019-09-09 12:45:00,19.96,20.0,19.91,19.99,144848.0,17.9642,18.0002,17.9192,17.9912,144848.0
2019-09-09 12:50:00,20.0,20.09,19.99,20.09,109411.0,18.0002,18.0812,17.9912,18.0812,109411.0
2019-09-09 12:55:00,20.09,20.13,20.08,20.1,87628.0,18.0812,18.1172,18.0722,18.0902,87628.0
2019-09-09 13:00:00,20.11,20.13,20.09,20.1,94996.0,18.0992,18.1172,18.0812,18.0902,94996.0
2019-09-09 13:05:00,20.1,20.13,20.08,20.12,68786.0,18.0902,18.1172,18.0722,18.1082,68786.0
2019-09-09 13:10:00,20.12,20.16,20.08,20.1,79619.0,18.1082,18.1442,18.0722,18.0902,79619.0
2019-09-09 13:15:00,20.11,20.15,20.09,20.12,194958.0,18.0992,18.1352,18.0812,18.1082,194958.0
2019-09-09 13:20:00,20.12,20.13,20.06,20.08,106669.0,18.1082,18.1172,18.0542,18.0722,106669.0
2019-09-09 13:25:00,20.07,20.09,20.05,20.07,54526.0,18.0632,18.0812,18.0452,18.0632,54526.0
2019-09-09 13:30:00,20.06,20.08,20.02,20.05,67593.0,18.0542,18.0722,18.0182,18.0452,67593.0
2019-09-09 13:35:00,20.04,20.06,19.99,20.0,71996.0,18.0362,18.0542,17.9912,18.0002,71996.0
2019-09-09 13:40:00,20.0,20.05,19.98,20.04,75202.0,18.0002,18.0452,17.9822,18.0362,75202.0
2019-09-09 13:45:00,20.03,20.06,20.01,20.02,108957.0,18.0272,18.0542,18.0092,18.0182,108957.0
2019-09-09 13:50:00,20.02,20.04,20.0,20.04,69465.0,18.0182,18.0362,18.0002,18.0362,69465.0
2019-09-09 13:55:00,20.04,20.09,20.03,20.07,50599.0,18.0362,18.0812,18.0272,18.0632,50599.0
2019-09-09 14:00:00,20.07,20.1,20.05,20.06,71666.0,18.0632,18.0902,18.0452,18.0542,71666.0
2019-09-09 14:05:00,20.06,20.09,20.05,20.06,64669.0,18.0542,18.0812,18.0452,18.0542,64669.0
2019-09-09 14:10:00,20.06,20.11,20.05,20.1,103909.0,18.0542,18.0992,18.0452,18.0902,103909.0
2019-09-09 14:15:00,20.11,20.13,20.08,20.12,59180.0,18.0992,18.1172,18.0722,18.1082,59180.0
2019-09-09 14:20:00,20.12,20.12,20.06,20.07,92068.0,18.1082,18.1082,18.0542,18.0632,92068.0
2019-09-09 14:25:00,20.07,20.09,20.06,20.08,65301.0,18.0632,18.0812,18.0542,18.0722,65301.0
2019-09-09 14:30:00,20.08,20.08,20.03,20.04,89833.0,18.0722,18.0722,18.0272,18.0362,89833.0
2019-09-09 14:35:00,20.04,20.05,20.0,20.04,108860.0,18.0362,18.0452,18.0002,18.0362,108860.0
2019-09-09 14:40:00,20.04,20.05,20.01,20.05,69642.0,18.0362,18.0452,18.0092,18.0452,69642.0
2019-09-09 14:45:00,20.05,20.05,19.98,19.99,89621.0,18.0452,18.0452,17.9822,17.9912,89621.0
2019-09-09 14:50:00,19.98,19.99,19.93,19.96,99376.0,17.9822,17.9912,17.9372,17.9642,99376.0
2019-09-09 14:55:00,19.96,19.96,19.92,19.93,138834.0,17.9642,17.9642,17.9282,17.9372,138834.0
2019-09-09 15:00:00,19.93,19.96,19.91,19.95,172653.0,17.9372,17.9642,17.9192,17.9552,172653.0
2019-09-09 15:05:00,19.96,19.99,19.95,19.96,103010.0,17.9642,17.9912,17.9552,17.9642,103010.0
2019-09-09 15:10:00,19.96,19.97,19.93,19.94,129239.0,17.9642,17.9732,17.9372,17.9462,129239.0
2019-09-09 15:15:00,19.94,19.97,19.93,19.96,76941.0,17.9462,17.9732,17.9372,17.9642,76941.0
2019-09-09 15:20:00,19.96,19.97,19.94,19.94,76468.0,17.9642,17.9732,17.9462,17.9462,76468.0
2019-09-09 15:25:00,19.94,19.96,19.93,19.94,93902.0,17.9462,17.9642,17.9372,17.9462,93902.0
2019-09-09 15:30:00,19.95,19.96,19.9,19.93,142346.0,17.9552,17.9642,17.9102,17.9372,142346.0
2019-09-09 15:35:00,19.93,19.94,19.9,19.94,192164.0,17.9372,17.9462,17.9102,17.9462,192164.0
2019-09-09 15:40:00,19.94,19.97,19.92,19.96,227875.0,17.9462,17.9732,17.9282,17.9642,227875.0
2019-09-09 15:45:00,19.96,19.98,19.94,19.98,273608.0,17.9642,17.9822,17.9462,17.9822,273608.0
2019-09-09 15:50:00,19.98,19.98,19.95,19.96,461093.0,17.9822,17.9822,17.9552,17.9642,461093.0
2019-09-09 15:55:00,19.96,19.98,19.95,19.95,834066.0,17.9642,17.9822,17.9552,17.9552,834066.0
2019-09-10 09:30:00,20.2,20.65,20.16,20.63,427357.0,18.1802,18.5852,18.1442,18.5672,427357.0
2019-09-10 09:35:00,20.63,20.71,20.08,20.08,392430.0,18.5672,18.6392,18.0722,18.0722,392430.0
2019-09-10 09:40:00,20.08,20.22,19.9,20.2,399037.0,18.0722,18.1982,17.9102,18.1802,399037.0
2019-09-10 09:45:00,20.22,20.28,20.13,20.24,328388.0,18.1982,18.2522,18.1172,18.2162,328388.0
2019-09-10 09:50:00,20.21,20.31,20.11,20.12,409131.0,18.1892,18.2792,18.0992,18.1082,409131.0
2019-09-10 09:55:00,20.12,20.24,20.09,20.23,164223.0,18.1082,18.2162,18.0812,18.2072,164223.0
2019-09-10 10:00:00,20.23,20.26,20.07,20.15,352221.0,18.2072,18.2342,18.0632,18.1352,352221.0
2019-09-10 10:05:00,20.15,20.25,20.13,20.14,204096.0,18.1352,18.2252,18.1172,18.1262,204096.0
2019-09-10 10:10:00,20.14,20.16,20.03,20.1,181627.0,18.1262,18.1442,18.0272,18.0902,181627.0
2019-09-10 10:15:00,20.09,20.16,20.07,20.13,307185.0,18.0812,18.1442,18.0632,18.1172,307185.0
2019-09-10 10:20:00,20.13,20.17,20.09,20.12,172048.0,18.1172,18.1532,18.0812,18.1082,172048.0
2019-09-10 10:25:00,20.13,20.2,20.08,20.19,93732.0,18.1172,18.1802,18.0722,18.1712,93732.0
2019-09-10 10:30:00,20.19,20.26,20.17,20.26,148187.0,18.1712,18.2342,18.1532,18.2342,148187.0
2019-09-10 10:35:00,20.26,20.28,20.13,20.16,186658.0,18.2342,18.2522,18.1172,18.1442,186658.0
2019-09-10 10:40:00,20.16,20.26,20.15,20.24,114818.0,18.1442,18.2342,18.1352,18.2162,114818.0
2019-09-10 10:45:00,20.24,20.25,20.15,20.17,101285.0,18.2162,18.2252,18.1352,18.1532,101285.0
2019-09-10 10:50:00,20.17,20.19,20.1,20.11,142982.0,18.1532,18.1712,18.0902,18.0992,142982.0
2019-09-10 10:55:00,20.12,20.16,20.11,20.12,176051.0,18.1082,18.1442,18.0992,18.1082,176051.0
2019-09-10 11:00:00,20.12,20.18,20.1,20.16,125957.0,18.1082,18.1622,18.0902,18.1442,125957.0
2019-09-10 11:05:00,20.17,20.24,20.16,20.23,109849.0,18.1532,18.2162,18.1442,18.2072,109849.0
2019-09-10 11:10:00,20.24,20.37,20.23,20.37,264574.0,18.2162,18.3332,18.2072,18.3332,264574.0
2019-09-10 11:15:00,20.37,20.41,20.31,20.33,201697.0,18.3332,18.3692,18.2792,18.2972,201697.0
2019-09-10 11:20:00,20.33,20.38,20.31,20.36,113904.0,18.2972,18.3422,18.2792,18.3242,113904.0
2019-09-10 11:25:00,20.36,20.37,20.3,20.32,115153.0,18.3242,18.3332,18.2702,18.2882,115153.0
2019-09-10 11:30:00,20.31,20.34,20.28,20.3,122097.0,18.2792,18.3062,18.2522,18.2702,122097.0
2019-09-10 11:35:00,20.3,20.36,20.29,20.33,91424.0,18.2702,18.3242,18.2612,18.2972,91424.0
2019-09-10 11:40:00,20.34,20.4,20.33,20.37,142838.0,18.3062,18.3602,18.2972,18.3332,142838.0
2019-09-10 11:45:00,20.37,20.44,20.34,20.34,92321.0,18.3332,18.3962,18.3062,18.3062,92321.0
2019-09-10 11:50:00,20.34,20.4,20.33,20.36,150077.0,18.3062,18.3602,18.2972,18.3242,150077.0
2019-09-10 11:55:00,20.36,20.38,20.29,20.32,128046.0,18.3242,18.3422,18.2612,18.2882,128046.0
2019-09-10 12:00:00,20.33,20.34,19.95,19.99,457161.0,18.2972,18.3062,17.9552,17.9912,457161.0
2019-09-10 12:05:00,19.99,20.17,19.97,20.15,217650.0,17.9912,18.1532,17.9732,18.1352,217650.0
2019-09-10 12:10:00,20.15,20.2,20.1,20.16,193706.0,18.1352,18.1802,18.0902,18.1442,193706.0
2019-09-10 12:15:00,20.16,20.22,20.14,20.19,207207.0,18.1442,18.1982,18.1262,18.1712,207207.0
2019-09-10 12:20:00,20.19,20.27,20.16,20.23,153828.0,18.1712,18.2432,18.1442,18.2072,153828.0
2019-09-10 12:25:00,20.22,20.23,20.16,20.19,122831.0,18.1982,18.2072,18.1442,18.1712,122831.0
2019-09-10 12:30:00,20.18,20.23,20.16,20.17,76119.0,18.1622,18.2072,18.1442,18.1532,76119.0
2019-09-10 12:35:00,20.17,20.19,20.14,20.18,63098.0,18.1532,18.1712,18.1262,18.1622,63098.0
2019-09-10 12:40:00,20.18,20.19,20.09,20.09,72363.0,18.1622,18.1712,18.0812,18.0812,72363.0
2019-09-10 12:45:00,20.08,20.11,20.06,20.08,98315.0,18.0722,18.0992,18.0542,18.0722,98315.0
2019-09-10 12:50:00,20.07,20.11,20.05,20.1,91325.0,18.0632,18.0992,18.0452,18.0902,91325.0
2019-09-10 12:55:00,20.1,20.12,20.02,20.03,85939.0,18.0902,18.1082,18.0182,18.0272,85939.0
2019-09-10 13:00:00,20.03,20.03,19.94,20.01,156576.0,18.0272,18.0272,17.9462,18.0092,156576.0
2019-09-10 13:05:00,20.02,20.03,19.97,20.02,191949.0,18.0182,18.0272,17.9732,18.0182,191949.0
2019-09-10 13:10:00,20.01,20.08,20.0,20.07,93182.0,18.0092,18.0722,18.0002,18.0632,93182.0
2019-09-10 13:15:00,20.07,20.13,20.07,20.12,143405.0,18.0632,18.1172,18.0632,18.1082,143405.0
2019-09-10 13:20:00,20.12,20.22,20.11,20.2,118813.0,18.1082,18.1982,18.0992,18.1802,118813.0
2019-09-10 13:25:00,20.21,20.26,20.2,20.22,117420.0,18.1892,18.2342,18.1802,18.1982,117420.0
2019-09-10 13:30:00,20.22,20.28,20.21,20.23,165165.0,18.1982,18.2522,18.1892,18.2072,165165.0
2019-09-10 13:35:00,20.23,20.24,20.18,20.19,112748.0,18.2072,18.2162,18.1622,18.1712,112748.0
2019-09-10 13:40:00,20.19,20.2,20.16,20.17,73128.0,18.1712,18.1802,18.1442,18.1532,73128.0
2019-09-10 13:45:00,20.17,20.18,20.13,20.14,94073.0,18.1532,18.1622,18.1172,18.1262,94073.0
2019-09-10 13:50:00,20.14,20.17,20.12,20.14,131437.0,18.1262,18.1532,18.1082,18.1262,131437.0
2019-09-10 13:55:00,20.13,20.15,20.06,20.07,138498.0,18.1172,18.1352,18.0542,18.0632,138498.0
2019-09-10 14:00:00,20.07,20.1,20.04,20.04,104514.0,18.0632,18.0902,18.0362,18.0362,104514.0
2019-09-10 14:05:00,20.04,20.11,20.04,20.1,219721.0,18.0362,18.0992,18.0362,18.0902,219721.0
2019-09-10 14:10:00,20.1,20.11,20.06,20.07,75625.0,18.0902,18.0992,18.0542,18.0632,75625.0
2019-09-10 14:15:00,20.07,20.1,20.05,20.08,78823.0,18.0632,18.0902,18.0452,18.0722,78823.0
2019-09-10 14:20:00,20.08,20.12,20.07,20.1,82654.0,18.0722,18.1082,18.0632,18.0902,82654.0
2019-09-10 14:25:00,20.09,20.1,20.04,20.07,78317.0,18.0812,18.0902,18.0362,18.0632,78317.0
2019-09-10 14:30:00,20.07,20.11,20.06,20.09,90528.0,18.0632,18.0992,18.0542,18.0812,90528.0
2019-09-10 14:35:00,20.09,20.09,20.02,20.05,116669.0,18.0812,18.0812,18.0182,18.0452,116669.0
2019-09-10 14:40:00,20.06,20.07,20.01,20.01,74952.0,18.0542,18.0632,18.0092,18.0092,74952.0
2019-09-10 14:45:00,20.0,20.02,19.95,19.96,129212.0,18.0002,18.0182,17.9552,17.9642,129212.0
2019-09-10 14:50:00,19.96,20.02,19.94,20.0,88863.0,17.9642,18.0182,17.9462,18.0002,88863.0
2019-09-10 14:55:00,20.0,20.01,19.98,20.0,110373.0,18.0002,18.0092,17.9822,18.0002,110373.0
2019-09-10 15:00:00,20.0,20.07,19.99,20.05,109881.0,18.0002,18.0632,17.9912,18.0452,109881.0
2019-09-10 15:05:00,20.05,20.06,20.02,20.03,82100.0,18.0452,18.0542,18.0182,18.0272,82100.0
2019-09-10 15:10:00,20.03,20.05,20.02,20.03,107981.0,18.0272,18.0452,18.0182,18.0272,107981.0
2019-09-10 15:15:00,20.03,20.06,20.02,20.05,233865.0,18.0272,18.0542,18.0182,18.0452,233865.0
2019-09-10 15:20:00,20.05,20.06,20.03,20.04,290799.0,18.0452,18.0542,18.0272,18.0362,290799.0
2019-09-10 15:25:00,20.04,20.04,19.99,20.0,103814.0,18.0362,18.0362,17.9912,18.0002,103814.0
2019-09-10 15:30:00,20.01,20.04,20.0,20.01,204487.0,18.0092,18.0362,18.0002,18.0092,204487.0
2019-09-10 15:35:00,20.01,20.07,20.01,20.05,161323.0,18.0092,18.0632,18.0092,18.0452,161323.0
2019-09-10 15:40:00,20.04,20.06,20.03,20.05,127303.0,18.0362,18.0542,18.0272,18.0452,127303.0
2019-09-10 15:45:00,20.04,20.06,20.02,20.03,177282.0,18.0362,18.0542,18.0182,18.0272,177282.0
2019-09-10 15:50:00,20.03,20.03,19.98,19.98,173591.0,18.0272,18.0272,17.9822,17.9822,173591.0
2019-09-10 15:55:00,19.98,20.02,19.91,20.02,937299.0,17.9822,18.0182,17.9192,18.0182,937299.0
2019-09-11 09:30:00,20.17,20.37,20.06,20.07,349126.0,18.1532,18.3332,18.0542,18.0632,349126.0
2019-09-11 09:35:00,20.07,20.1,19.76,19.97,379642.0,18.0632,18.0902,17.7842,17.9732,379642.0
2019-09-11 09:40:00,19.96,20.02,19.81,19.99,288188.0,17.9642,18.0182,17.8292,17.9912,288188.0
2019-09-11 09:45:00,20.0,20.35,19.99,20.35,258262.0,18.0002,18.3152,17.9912,18.3152,258262.0
2019-09-11 09:50:00,20.35,20.6,20.33,20.5,387546.0,18.3152,18.5402,18.2972,18.4502,387546.0
2019-09-11 09:55:00,20.49,20.56,20.31,20.39,277319.0,18.4412,18.5042,18.2792,18.3512,277319.0
2019-09-11 10:00:00,20.4,20.48,20.3,20.34,186906.0,18.3602,18.4322,18.2702,18.3062,186906.0
2019-09-11 10:05:00,20.34,20.41,20.22,20.26,166413.0,18.3062,18.3692,18.1982,18.2342,166413.0
2019-09-11 10:10:00,20.27,20.34,20.24,20.29,78429.0,18.2432,18.3062,18.2162,18.2612,78429.0
2019-09-11 10:15:00,20.28,20.32,20.14,20.16,118719.0,18.2522,18.2882,18.1262,18.1442,118719.0
2019-09-11 10:20:00,20.17,20.26,20.14,20.19,107297.0,18.1532,18.2342,18.1262,18.1712,107297.0
2019-09-11 10:25:00,20.19,20.29,20.16,20.26,93581.0,18.1712,18.2612,18.1442,18.2342,93581.0
2019-09-11 10:30:00,20.25,20.34,20.11,20.14,184617.0,18.2252,18.3062,18.0992,18.1262,184617.0
2019-09-11 10:35:00,20.14,20.35,20.1,20.35,172997.0,18.1262,18.3152,18.0902,18.3152,172997.0
2019-09-11 10:40:00,20.35,20.39,20.28,20.36,162423.0,18.3152,18.3512,18.2522,18.3242,162423.0
2019-09-11 10:45:00,20.36,20.39,20.23,20.24,120174.0,18.3242,18.3512,18.2072,18.2162,120174.0
2019-09-11 10:50:00,20.25,20.38,20.22,20.35,119311.0,18.2252,18.3422,18.1982,18.3152,119311.0
2019-09-11 10:55:00,20.34,20.37,20.28,20.37,200931.0,18.3062,18.3332,18.2522,18.3332,200931.0
2019-09-11 11:00:00,20.37,20.44,20.32,20.41,125550.0,18.3332,18.3962,18.2882,18.3692,125550.0
2019-09-11 11:05:00,20.4,20.46,20.36,20.46,109898.0,18.3602,18.4142,18.3242,18.4142,109898.0
2019-09-11 11:10:00,20.46,20.47,20.36,20.41,188547.0,18.4142,18.4232,18.3242,18.3692,188547.0
2019-09-11 11:15:00,20.41,20.46,20.39,20.42,135309.0,18.3692,18.4142,18.3512,18.3782,135309.0
2019-09-11 11:20:00,20.43,20.45,20.35,20.4,135501.0,18.3872,18.4052,18.3152,18.3602,135501.0
2019-09-11 11:25:00,20.4,20.43,20.21,20.24,149252.0,18.3602,18.3872,18.1892,18.2162,149252.0
2019-09-11 11:30:00,20.24,20.32,20.22,20.26,228094.0,18.2162,18.2882,18.1982,18.2342,228094.0
2019-09-11 11:35:00,20.26,20.28,20.14,20.18,136955.0,18.2342,18.2522,18.1262,18.1622,136955.0
2019-09-11 11:40:00,20.18,20.2,19.92,20.0,529956.0,18.1622,18.1802,17.9282,18.0002,529956.0
2019-09-11 11:45:00,20.01,20.01,19.9,19.96,314362.0,18.0092,18.0092,17.9102,17.9642,314362.0
2019-09-11 11:50:00,19.96,20.04,19.95,20.03,132542.0,17.9642,18.0362,17.9552,18.0272,132542.0
2019-09-11 11:55:00,20.03,20.05,19.99,20.03,210366.0,18.0272,18.0452,17.9912,18.0272,210366.0
2019-09-11 12:00:00,20.03,20.11,20.01,20.1,198095.0,18.0272,18.0992,18.0092,18.0902,198095.0
2019-09-11 12:05:00,20.1,20.11,20.05,20.08,168916.0,18.0902,18.0992,18.0452,18.0722,168916.0
2019-09-11 12:10:00,20.07,20.11,20.04,20.04,166183.0,18.0632,18.0992,18.0362,18.0362,166183.0
2019-09-11 12:15:00,20.05,20.05,19.93,19.94,184115.0,18.0452,18.0452,17.9372,17.9462,184115.0
2019-09-11 12:20:00,19.94,19.99,19.93,19.95,116139.0,17.9462,17.9912,17.9372,17.9552,116139.0
2019-09-11 12:25:00,19.95,19.96,19.87,19.91,236812.0,17.9552,17.9642,17.8832,17.9192,236812.0
2019-09-11 12:30:00,19.92,19.92,19.85,19.9,204152.0,17.9282,17.9282,17.8652,17.9102,204152.0
2019-09-11 12:35:00,19.91,19.95,19.89,19.9,86277.0,17.9192,17.9552,17.9012,17.9102,86277.0
2019-09-11 12:40:00,19.9,20.0,19.89,19.99,93821.0,17.9102,18.0002,17.9012,17.9912,93821.0
2019-09-11 12:45:00,19.99,19.99,19.88,19.91,104763.0,17.9912,17.9912,17.8922,17.9192,104763.0
2019-09-11 12:50:00,19.9,19.95,19.89,19.91,82163.0,17.9102,17.9552,17.9012,17.9192,82163.0
2019-09-11 12:55:00,19.9,20.0,19.9,19.96,111866.0,17.9102,18.0002,17.9102,17.9642,111866.0
2019-09-11 13:00:00,19.95,19.96,19.9,19.92,101387.0,17.9552,17.9642,17.9102,17.9282,101387.0
2019-09-11 13:05:00,19.92,19.95,19.89,19.9,69953.0,17.9282,17.9552,17.9012,17.9102,69953.0
2019-09-11 13:10:00,19.9,19.95,19.86,19.89,56270.0,17.9102,17.9552,17.8742,17.9012,56270.0
2019-09-11 13:15:00,19.89,19.9,19.85,19.86,53690.0,17.9012,17.9102,17.8652,17.8742,53690.0
2019-09-11 13:20:00,19.85,19.88,19.83,19.85,84117.0,17.8652,17.8922,17.8472,17.8652,84117.0
2019-09-11 13:25:00,19.86,19.89,19.84,19.85,62149.0,17.8742,17.9012,17.8562,17.8652,62149.0
2019-09-11 13:30:00,19.86,19.88,19.83,19.85,65304.0,17.8742,17.8922,17.8472,17.8652,65304.0
2019-09-11 13:35:00,19.84,19.93,19.83,19.93,79289.0,17.8562,17.9372,17.8472,17.9372,79289.0
2019-09-11 13:40:00,19.93,20.03,19.9,19.95,196770.0,17.9372,18.0272,17.9102,17.9552,196770.0
2019-09-11 13:45:00,19.94,19.96,19.91,19.93,60960.0,17.9462,17.9642,17.9192,17.9372,60960.0
2019-09-11 13:50:00,19.94,19.96,19.92,19.93,101602.0,17.9462,17.9642,17.9282,17.9372,101602.0
2019-09-11 13:55:00,19.93,19.99,19.93,19.98,92861.0,17.9372,17.9912,17.9372,17.9822,92861.0
2019-09-11 14:00:00,19.98,20.1,19.96,20.09,144495.0,17.9822,18.0902,17.9642,18.0812,144495.0
2019-09-11 14:05:00,20.1,20.11,20.04,20.05,73910.0,18.0902,18.0992,18.0362,18.0452,73910.0
2019-09-11 14:10:00,20.05,20.07,20.0,20.03,176581.0,18.0452,18.0632,18.0002,18.0272,176581.0
2019-09-11 14:15:00,20.03,20.07,19.99,20.01,75615.0,18.0272,18.0632,17.9912,18.0092,75615.0
2019-09-11 14:20:00,20.01,20.08,20.01,20.05,131513.0,18.0092,18.0722,18.0092,18.0452,131513.0
2019-09-11 14:25:00,20.05,20.13,20.04,20.13,140755.0,18.0452,18.1172,18.0362,18.1172,140755.0
2019-09-11 14:30:00,20.13,20.22,20.12,20.21,144230.0,18.1172,18.1982,18.1082,18.1892,144230.0
2019-09-11 14:35:00,20.21,20.22,20.16,20.17,85590.0,18.1892,18.1982,18.1442,18.1532,85590.0
2019-09-11 14:40:00,20.16,20.17,20.12,20.16,55293.0,18.1442,18.1532,18.1082,18.1442,55293.0
2019-09-11 14:45:00,20.15,20.2,20.14,20.14,92036.0,18.1352,18.1802,18.1262,18.1262,92036.0
2019-09-11 14:50:00,20.14,20.15,20.1,20.11,88739.0,18.1262,18.1352,18.0902,18.0992,88739.0
2019-09-11 14:55:00,20.11,20.12,20.02,20.05,151874.0,18.0992,18.1082,18.0182,18.0452,151874.0
2019-09-11 15:00:00,20.04,20.08,20.04,20.05,94360.0,18.0362,18.0722,18.0362,18.0452,94360.0
2019-09-11 15:05:00,20.05,20.08,20.03,20.07,134916.0,18.0452,18.0722,18.0272,18.0632,134916.0
2019-09-11 15:10:00,20.07,20.07,20.02,20.05,111680.0,18.0632,18.0632,18.0182,18.0452,111680.0
2019-09-11 15:15:00,20.06,20.07,20.02,20.03,155405.0,18.0542,18.0632,18.0182,18.0272,155405.0
2019-09-11 15:20:00,20.04,20.04,19.97,19.98,158462.0,18.0362,18.0362,17.9732,17.9822,158462.0
2019-09-11 15:25:00,19.98,20.0,19.9,19.92,290588.0,17.9822,18.0002,17.9102,17.9282,290588.0
2019-09-11 15:30:00,19.92,20.05,19.91,20.04,196366.0,17.9282,18.0452,17.9192,18.0362,196366.0
2019-09-11 15:35:00,20.03,20.04,19.97,19.98,236156.0,18.0272,18.0362,17.9732,17.9822,236156.0
2019-09-11 15:40:00,19.98,20.01,19.95,19.97,238170.0,17.9822,18.0092,17.9552,17.9732,238170.0
2019-09-11 15:45:00,19.96,19.99,19.94,19.98,225422.0,17.9642,17.9912,17.9462,17.9822,225422.0
2019-09-11 15:50:00,19.97,20.04,19.97,20.01,253006.0,17.9732,18.0362,17.9732,18.0092,253006.0
2019-09-11 15:55:00,20.01,20.04,19.99,20.04,451677.0,18.0092,18.0362,17.9912,18.0362,451677.0
2019-09-12 09:30:00,19.46,19.52,19.1,19.39,487074.0,17.5142,17.5682,17.1902,17.4512,487074.0
2019-09-12 09:35:00,19.39,19.4,19.23,19.39,316057.0,17.4512,17.4602,17.3072,17.4512,316057.0
2019-09-12 09:40:00,19.38,19.45,19.22,19.39,395121.0,17.4422,17.5052,17.2982,17.4512,395121.0
2019-09-12 09:45:00,19.39,19.41,19.19,19.21,249945.0,17.4512,17.4692,17.2712,17.2892,249945.0
2019-09-12 09:50:00,19.22,19.47,19.18,19.43,208780.0,17.2982,17.5232,17.2622,17.4872,208780.0
2019-09-12 09:55:00,19.43,19.49,19.38,19.41,206657.0,17.4872,17.5412,17.4422,17.4692,206657.0
2019-09-12 10:00:00,19.4,19.46,19.28,19.45,239451.0,17.4602,17.5142,17.3522,17.5052,239451.0
2019-09-12 10:05:00,19.44,19.52,19.39,19.45,229245.0,17.4962,17.5682,17.4512,17.5052,229245.0
2019-09-12 10:10:00,19.44,19.74,19.4,19.55,397255.0,17.4962,17.7662,17.4602,17.5952,397255.0
2019-09-12 10:15:00,19.55,19.71,19.55,19.6,170550.0,17.5952,17.7392,17.5952,17.6402,170550.0
2019-09-12 10:20:00,19.6,19.66,19.53,19.53,103035.0,17.6402,17.6942,17.5772,17.5772,103035.0
2019-09-12 10:25:00,19.54,19.58,19.46,19.51,123697.0,17.5862,17.6222,17.5142,17.5592,123697.0
2019-09-12 10:30:00,19.52,19.53,19.43,19.44,153343.0,17.5682,17.5772,17.4872,17.4962,153343.0
2019-09-12 10:35:00,19.44,19.47,19.34,19.4,188968.0,17.4962,17.5232,17.4062,17.4602,188968.0
2019-09-12 10:40:00,19.4,19.42,19.3,19.3,167227.0,17.4602,17.4782,17.3702,17.3702,167227.0
2019-09-12 10:45:00,19.31,20.0,19.28,19.34,249516.0,17.3792,18.0002,17.3522,17.4062,249516.0
2019-09-12 10:50:00,19.35,19.4,19.21,19.24,293438.0,17.4152,17.4602,17.2892,17.3162,293438.0
2019-09-12 10:55:00,19.25,19.34,19.23,19.25,131373.0,17.3252,17.4062,17.3072,17.3252,131373.0
2019-09-12 11:00:00,19.24,19.28,19.17,19.22,168820.0,17.3162,17.3522,17.2532,17.2982,168820.0
2019-09-12 11:05:00,19.23,19.34,19.21,19.33,83922.0,17.3072,17.4062,17.2892,17.3972,83922.0
2019-09-12 11:10:00,19.34,19.4,19.32,19.38,99933.0,17.4062,17.4602,17.3882,17.4422,99933.0
2019-09-12 11:15:00,19.38,19.47,19.37,19.45,114236.0,17.4422,17.5232,17.4332,17.5052,114236.0
2019-09-12 11:20:00,19.45,19.5,19.42,19.48,147597.0,17.5052,17.5502,17.4782,17.5322,147597.0
2019-09-12 11:25:00,19.48,19.54,19.46,19.5,81008.0,17.5322,17.5862,17.5142,17.5502,81008.0
2019-09-12 11:30:00,19.51,19.56,19.5,19.52,77693.0,17.5592,17.6042,17.5502,17.5682,77693.0
2019-09-12 11:35:00,19.52,19.53,19.47,19.52,116855.0,17.5682,17.5772,17.5232,17.5682,116855.0
2019-09-12 11:40:00,19.52,19.59,19.5,19.59,82712.0,17.5682,17.6312,17.5502,17.6312,82712.0
2019-09-12 11:45:00,19.6,19.64,19.58,19.62,97236.0,17.6402,17.6762,17.6222,17.6582,97236.0
2019-09-12 11:50:00,19.62,19.63,19.56,19.58,70902.0,17.6582,17.6672,17.6042,17.6222,70902.0
2019-09-12 11:55:00,19.57,19.62,19.54,19.61,92002.0,17.6132,17.6582,17.5862,17.6492,92002.0
2019-09-12 12:00:00,19.61,19.64,19.57,19.58,85602.0,17.6492,17.6762,17.6132,17.6222,85602.0
2019-09-12 12:05:00,19.58,19.64,19.58,19.61,65036.0,17.6222,17.6762,17.6222,17.6492,65036.0
2019-09-12 12:10:00,19.61,19.67,19.61,19.65,100701.0,17.6492,17.7032,17.6492,17.6852,100701.0
2019-09-12 12:15:00,19.65,19.72,19.64,19.72,100778.0,17.6852,17.7482,17.6762,17.7482,100778.0
2019-09-12 12:20:00,19.72,19.75,19.71,19.72,104211.0,17.7482,17.7752,17.7392,17.7482,104211.0
2019-09-12 12:25:00,19.73,19.74,19.68,19.7,72625.0,17.7572,17.7662,17.7122,17.7302,72625.0
2019-09-12 12:30:00,19.71,19.75,19.69,19.73,73245.0,17.7392,17.7752,17.7212,17.7572,73245.0
2019-09-12 12:35:00,19.74,19.75,19.72,19.73,88803.0,17.7662,17.7752,17.7482,17.7572,88803.0
2019-09-12 12:40:00,19.73,19.75,19.73,19.74,66812.0,17.7572,17.7752,17.7572,17.7662,66812.0
2019-09-12 12:45:00,19.75,19.76,19.7,19.74,115639.0,17.7752,17.7842,17.7302,17.7662,115639.0
2019-09-12 12:50:00,19.74,19.78,19.73,19.78,74357.0,17.7662,17.8022,17.7572,17.8022,74357.0
2019-09-12 12:55:00,19.78,19.83,19.75,19.77,92725.0,17.8022,17.8472,17.7752,17.7932,92725.0
2019-09-12 13:00:00,19.78,19.83,19.76,19.78,108616.0,17.8022,17.8472,17.7842,17.8022,108616.0
2019-09-12 13:05:00,19.78,19.8,19.74,19.76,86980.0,17.8022,17.8202,17.7662,17.7842,86980.0
2019-09-12 13:10:00,19.75,19.78,19.73,19.77,83982.0,17.7752,17.8022,17.7572,17.7932,83982.0
2019-09-12 13:15:00,19.77,19.83,19.75,19.8,70495.0,17.7932,17.8472,17.7752,17.8202,70495.0
2019-09-12 13:20:00,19.8,19.85,19.79,19.83,202133.0,17.8202,17.8652,17.8112,17.8472,202133.0
2019-09-12 13:25:00,19.83,19.86,19.82,19.85,65538.0,17.8472,17.8742,17.8382,17.8652,65538.0
2019-09-12 13:30:00,19.85,19.88,19.81,19.81,62586.0,17.8652,17.8922,17.8292,17.8292,62586.0
2019-09-12 13:35:00,19.81,19.82,19.72,19.73,136799.0,17.8292,17.8382,17.7482,17.7572,136799.0
2019-09-12 13:40:00,19.73,19.8,19.73,19.78,93001.0,17.7572,17.8202,17.7572,17.8022,93001.0
2019-09-12 13:45:00,19.78,19.82,19.77,19.81,44725.0,17.8022,17.8382,17.7932,17.8292,44725.0
2019-09-12 13:50:00,19.81,19.84,19.8,19.84,33987.0,17.8292,17.8562,17.8202,17.8562,33987.0
2019-09-12 13:55:00,19.84,19.85,19.81,19.82,64117.0,17.8562,17.8652,17.8292,17.8382,64117.0
2019-09-12 14:00:00,19.82,19.82,19.7,19.71,89911.0,17.8382,17.8382,17.7302,17.7392,89911.0
2019-09-12 14:05:00,19.71,19.72,19.67,19.71,62010.0,17.7392,17.7482,17.7032,17.7392,62010.0
2019-09-12 14:10:00,19.7,19.76,19.69,19.75,96753.0,17.7302,17.7842,17.7212,17.7752,96753.0
2019-09-12 14:15:00,19.75,19.79,19.75,19.79,81243.0,17.7752,17.8112,17.7752,17.8112,81243.0
2019-09-12 14:20:00,19.79,19.79,19.76,19.78,52198.0,17.8112,17.8112,17.7842,17.8022,52198.0
2019-09-12 14:25:00,19.78,19.82,19.76,19.82,83429.0,17.8022,17.8382,17.7842,17.8382,83429.0
2019-09-12 14:30:00,19.82,19.84,19.8,19.82,95218.0,17.8382,17.8562,17.8202,17.8382,95218.0
2019-09-12 14:35:00,19.82,19.86,19.79,19.79,69433.0,17.8382,17.8742,17.8112,17.8112,69433.0
2019-09-12 14:40:00,19.79,19.83,19.75,19.75,171476.0,17.8112,17.8472,17.7752,17.7752,171476.0
2019-09-12 14:45:00,19.75,19.77,19.75,19.76,55934.0,17.7752,17.7932,17.7752,17.7842,55934.0
2019-09-12 14:50:00,19.76,19.8,19.75,19.79,68673.0,17.7842,17.8202,17.7752,17.8112,68673.0
2019-09-12 14:55:00,19.79,19.81,19.75,19.76,58976.0,17.8112,17.8292,17.7752,17.7842,58976.0
2019-09-12 15:00:00,19.76,19.76,19.71,19.74,83162.0,17.7842,17.7842,17.7392,17.7662,83162.0
2019-09-12 15:05:00,19.74,19.75,19.71,19.73,75706.0,17.7662,17.7752,17.7392,17.7572,75706.0
2019-09-12 15:10:00,19.73,19.73,19.68,19.7,73066.0,17.7572,17.7572,17.7122,17.7302,73066.0
2019-09-12 15:15:00,19.7,19.72,19.68,19.69,97801.0,17.7302,17.7482,17.7122,17.7212,97801.0
2019-09-12 15:20:00,19.69,19.72,19.68,19.71,76609.0,17.7212,17.7482,17.7122,17.7392,76609.0
2019-09-12 15:25:00,19.71,19.75,19.69,19.71,146597.0,17.7392,17.7752,17.7212,17.7392,146597.0
2019-09-12 15:30:00,19.71,19.75,19.71,19.73,70631.0,17.7392,17.7752,17.7392,17.7572,70631.0
2019-09-12 15:35:00,19.73,19.79,19.73,19.78,125403.0,17.7572,17.8112,17.7572,17.8022,125403.0
2019-09-12 15:40:00,19.77,19.8,19.74,19.78,153283.0,17.7932,17.8202,17.7662,17.8022,153283.0
2019-09-12 15:45:00,19.79,19.79,19.71,19.75,211221.0,17.8112,17.8112,17.7392,17.7752,211221.0
2019-09-12 15:50:00,19.75,19.77,19.7,19.77,266281.0,17.7752,17.7932,17.7302,17.7932,266281.0
2019-09-12 15:55:00,19.76,19.77,19.68,19.74,776238.0,17.7842,17.7932,17.7122,17.7662,776238.0
2019-09-13 09:30:00,20.13,20.45,20.01,20.37,371950.0,18.1172,18.4052,18.0092,18.3332,371950.0
2019-09-13 09:35:00,20.37,20.4,20.25,20.3,146857.0,18.3332,18.3602,18.2252,18.2702,146857.0
2019-09-13 09:40:00,20.29,20.32,20.05,20.05,266363.0,18.2612,18.2882,18.0452,18.0452,266363.0
2019-09-13 09:45:00,20.05,20.11,19.96,20.08,128976.0,18.0452,18.0992,17.9642,18.0722,128976.0
2019-09-13 09:50:00,20.09,20.14,20.03,20.06,110240.0,18.0812,18.1262,18.0272,18.0542,110240.0
2019-09-13 09:55:00,20.07,20.11,19.91,19.97,110614.0,18.0632,18.0992,17.9192,17.9732,110614.0
2019-09-13 10:00:00,19.96,20.02,19.91,19.97,96106.0,17.9642,18.0182,17.9192,17.9732,96106.0
2019-09-13 10:05:00,19.97,20.0,19.81,19.81,230392.0,17.9732,18.0002,17.8292,17.8292,230392.0
2019-09-13 10:10:00,19.81,19.9,19.77,19.81,93444.0,17.8292,17.9102,17.7932,17.8292,93444.0
2019-09-13 10:15:00,19.81,19.91,19.8,19.82,79861.0,17.8292,17.9192,17.8202,17.8382,79861.0
2019-09-13 10:20:00,19.82,20.0,19.81,20.0,181699.0,17.8382,18.0002,17.8292,18.0002,181699.0
2019-09-13 10:25:00,20.0,20.1,19.99,20.03,121031.0,18.0002,18.0902,17.9912,18.0272,121031.0
2019-09-13 10:30:00,20.03,20.1,20.01,20.07,119006.0,18.0272,18.0902,18.0092,18.0632,119006.0
2019-09-13 10:35:00,20.07,20.14,20.06,20.13,210964.0,18.0632,18.1262,18.0542,18.1172,210964.0
2019-09-13 10:40:00,20.12,20.13,20.07,20.07,108177.0,18.1082,18.1172,18.0632,18.0632,108177.0
2019-09-13 10:45:00,20.07,20.13,20.06,20.1,49066.0,18.0632,18.1172,18.0542,18.0902,49066.0
2019-09-13 10:50:00,20.1,20.14,20.08,20.11,201634.0,18.0902,18.1262,18.0722,18.0992,201634.0
2019-09-13 10:55:00,20.11,20.13,20.09,20.12,81270.0,18.0992,18.1172,18.0812,18.1082,81270.0
2019-09-13 11:00:00,20.12,20.13,20.07,20.1,86097.0,18.1082,18.1172,18.0632,18.0902,86097.0
2019-09-13 11:05:00,20.09,20.12,20.07,20.09,74047.0,18.0812,18.1082,18.0632,18.0812,74047.0
2019-09-13 11:10:00,20.08,20.12,20.06,20.1,70221.0,18.0722,18.1082,18.0542,18.0902,70221.0
2019-09-13 11:15:00,20.1,20.11,20.08,20.09,49640.0,18.0902,18.0992,18.0722,18.0812,49640.0
2019-09-13 11:20:00,20.1,20.12,20.06,20.09,94498.0,18.0902,18.1082,18.0542,18.0812,94498.0
2019-09-13 11:25:00,20.09,20.13,20.08,20.11,114169.0,18.0812,18.1172,18.0722,18.0992,114169.0
2019-09-13 11:30:00,20.1,20.13,20.09,20.09,142360.0,18.0902,18.1172,18.0812,18.0812,142360.0
2019-09-13 11:35:00,20.1,20.1,20.06,20.08,68261.0,18.0902,18.0902,18.0542,18.0722,68261.0
2019-09-13 11:40:00,20.08,20.17,20.08,20.16,111503.0,18.0722,18.1532,18.0722,18.1442,111503.0
2019-09-13 11:45:00,20.16,20.17,20.1,20.16,92387.0,18.1442,18.1532,18.0902,18.1442,92387.0
2019-09-13 11:50:00,20.16,20.21,20.15,20.19,69576.0,18.1442,18.1892,18.1352,18.1712,69576.0
2019-09-13 11:55:00,20.2,20.22,20.18,20.21,60859.0,18.1802,18.1982,18.1622,18.1892,60859.0
2019-09-13 12:00:00,20.21,20.25,20.19,20.23,170174.0,18.1892,18.2252,18.1712,18.2072,170174.0
2019-09-13 12:05:00,20.22,20.24,20.2,20.21,69998.0,18.1982,18.2162,18.1802,18.1892,69998.0
2019-09-13 12:10:00,20.21,20.23,20.19,20.2,80389.0,18.1892,18.2072,18.1712,18.1802,80389.0
2019-09-13 12:15:00,20.21,20.21,20.18,20.19,67442.0,18.1892,18.1892,18.1622,18.1712,67442.0
2019-09-13 12:20:00,20.19,20.2,20.15,20.17,49777.0,18.1712,18.1802,18.1352,18.1532,49777.0
2019-09-13 12:25:00,20.17,20.19,20.16,20.18,79841.0,18.1532,18.1712,18.1442,18.1622,79841.0
2019-09-13 12:30:00,20.17,20.23,20.16,20.23,106280.0,18.1532,18.2072,18.1442,18.2072,106280.0
2019-09-13 12:35:00,20.23,20.23,20.17,20.17,144718.0,18.2072,18.2072,18.1532,18.1532,144718.0
2019-09-13 12:40:00,20.17,20.19,20.14,20.16,92829.0,18.1532,18.1712,18.1262,18.1442,92829.0
2019-09-13 12:45:00,20.16,20.2,20.14,20.17,46660.0,18.1442,18.1802,18.1262,18.1532,46660.0
2019-09-13 12:50:00,20.18,20.2,20.17,20.19,37872.0,18.1622,18.1802,18.1532,18.1712,37872.0
2019-09-13 12:55:00,20.19,20.2,20.18,20.19,39789.0,18.1712,18.1802,18.1622,18.1712,39789.0
2019-09-13 13:00:00,20.19,20.21,20.17,20.19,59712.0,18.1712,18.1892,18.1532,18.1712,59712.0
2019-09-13 13:05:00,20.19,20.21,20.19,20.21,81705.0,18.1712,18.1892,18.1712,18.1892,81705.0
2019-09-13 13:10:00,20.21,20.22,20.17,20.2,92664.0,18.1892,18.1982,18.1532,18.1802,92664.0
2019-09-13 13:15:00,20.2,20.23,20.17,20.21,89411.0,18.1802,18.2072,18.1532,18.1892,89411.0
2019-09-13 13:20:00,20.2,20.22,20.2,20.21,43722.0,18.1802,18.1982,18.1802,18.1892,43722.0
2019-09-13 13:25:00,20.21,20.25,20.21,20.25,78588.0,18.1892,18.2252,18.1892,18.2252,78588.0
2019-09-13 13:30:00,20.24,20.27,20.2,20.21,73973.0,18.2162,18.2432,18.1802,18.1892,73973.0
2019-09-13 13:35:00,20.21,20.26,20.2,20.24,66552.0,18.1892,18.2342,18.1802,18.2162,66552.0
2019-09-13 13:40:00,20.24,20.25,20.23,20.25,43751.0,18.2162,18.2252,18.2072,18.2252,43751.0
2019-09-13 13:45:00,20.25,20.3,20.24,20.29,104822.0,18.2252,18.2702,18.2162,18.2612,104822.0
2019-09-13 13:50:00,20.29,20.32,20.26,20.27,113567.0,18.2612,18.2882,18.2342,18.2432,113567.0
2019-09-13 13:55:00,20.27,20.27,20.21,20.21,70244.0,18.2432,18.2432,18.1892,18.1892,70244.0
2019-09-13 14:00:00,20.21,20.28,20.2,20.25,47885.0,18.1892,18.2522,18.1802,18.2252,47885.0
2019-09-13 14:05:00,20.25,20.27,20.24,20.26,38462.0,18.2252,18.2432,18.2162,18.2342,38462.0
2019-09-13 14:10:00,20.26,20.27,20.25,20.26,35643.0,18.2342,18.2432,18.2252,18.2342,35643.0
2019-09-13 14:15:00,20.26,20.28,20.24,20.26,45989.0,18.2342,18.2522,18.2162,18.2342,45989.0
2019-09-13 14:20:00,20.26,20.3,20.25,20.29,90135.0,18.2342,18.2702,18.2252,18.2612,90135.0
2019-09-13 14:25:00,20.29,20.32,20.27,20.31,73078.0,18.2612,18.2882,18.2432,18.2792,73078.0
2019-09-13 14:30:00,20.31,20.32,20.28,20.29,81340.0,18.2792,18.2882,18.2522,18.2612,81340.0
2019-09-13 14:35:00,20.29,20.31,20.28,20.3,69472.0,18.2612,18.2792,18.2522,18.2702,69472.0
2019-09-13 14:40:00,20.3,20.33,20.28,20.33,70168.0,18.2702,18.2972,18.2522,18.2972,70168.0
2019-09-13 14:45:00,20.32,20.34,20.31,20.32,89776.0,18.2882,18.3062,18.2792,18.2882,89776.0
2019-09-13 14:50:00,20.32,20.32,20.21,20.22,84087.0,18.2882,18.2882,18.1892,18.1982,84087.0
2019-09-13 14:55:00,20.21,20.27,20.21,20.25,73436.0,18.1892,18.2432,18.1892,18.2252,73436.0
2019-09-13 15:00:00,20.25,20.26,20.22,20.25,80968.0,18.2252,18.2342,18.1982,18.2252,80968.0
2019-09-13 15:05:00,20.25,20.26,20.21,20.21,52918.0,18.2252,18.2342,18.1892,18.1892,52918.0
2019-09-13 15:10:00,20.21,20.29,20.21,20.29,211944.0,18.1892,18.2612,18.1892,18.2612,211944.0
2019-09-13 15:15:00,20.28,20.32,20.24,20.3,153783.0,18.2522,18.2882,18.2162,18.2702,153783.0
2019-09-13 15:20:00,20.31,20.32,20.29,20.32,75507.0,18.2792,18.2882,18.2612,18.2882,75507.0
2019-09-13 15:25:00,20.32,20.33,20.3,20.3,108116.0,18.2882,18.2972,18.2702,18.2702,108116.0
2019-09-13 15:30:00,20.31,20.32,20.27,20.29,123850.0,18.2792,18.2882,18.2432,18.2612,123850.0
2019-09-13 15:35:00,20.29,20.29,20.25,20.27,174295.0,18.2612,18.2612,18.2252,18.2432,174295.0
2019-09-13 15:40:00,20.27,20.27,20.22,20.25,220434.0,18.2432,18.2432,18.1982,18.2252,220434.0
2019-09-13 15:45:00,20.25,20.3,20.24,20.3,131001.0,18.2252,18.2702,18.2162,18.2702,131001.0
2019-09-13 15:50:00,20.3,20.31,20.23,20.24,274516.0,18.2702,18.2792,18.2072,18.2162,274516.0
2019-09-13 15:55:00,20.23,20.29,20.23,20.26,514564.0,18.2072,18.2612,18.2072,18.2342,514564.0
2019-09-16 09:30:00,21.46,21.67,21.38,21.64,1175912.0,19.3142,19.5032,19.2422,19.4762,1175912.0
2019-09-16 09:35:00,21.64,21.91,21.6,21.87,1166532.0,19.4762,19.7192,19.4402,19.6832,1166532.0
2019-09-16 09:40:00,21.88,22.0,21.81,21.94,808630.0,19.6922,19.8002,19.6292,19.7462,808630.0
2019-09-16 09:45:00,21.94,21.97,21.74,21.89,560174.0,19.7462,19.7732,19.5662,19.7012,560174.0
2019-09-16 09:50:00,21.9,22.18,21.9,22.14,798119.0,19.7102,19.9622,19.7102,19.9262,798119.0
2019-09-16 09:55:00,22.13,22.23,22.07,22.22,596766.0,19.9172,20.0072,19.8632,19.9982,596766.0
2019-09-16 10:00:00,22.21,22.25,22.12,22.16,543700.0,19.9892,20.0252,19.9082,19.9442,543700.0
2019-09-16 10:05:00,22.17,22.18,21.95,22.05,719833.0,19.9532,19.9622,19.7552,19.8452,719833.0
2019-09-16 10:10:00,22.05,22.1,21.91,21.91,426919.0,19.8452,19.8902,19.7192,19.7192,426919.0
2019-09-16 10:15:00,21.91,21.96,21.86,21.91,257666.0,19.7192,19.7642,19.6742,19.7192,257666.0
2019-09-16 10:20:00,21.91,21.99,21.75,21.75,377955.0,19.7192,19.7912,19.5752,19.5752,377955.0
2019-09-16 10:25:00,21.75,21.76,21.65,21.75,222402.0,19.5752,19.5842,19.4852,19.5752,222402.0
2019-09-16 10:30:00,21.75,21.76,21.56,21.58,303038.0,19.5752,19.5842,19.4042,19.4222,303038.0
2019-09-16 10:35:00,21.59,21.67,21.52,21.52,254449.0,19.4312,19.5032,19.3682,19.3682,254449.0
2019-09-16 10:40:00,21.52,21.71,21.47,21.63,377336.0,19.3682,19.5392,19.3232,19.4672,377336.0
2019-09-16 10:45:00,21.64,21.68,21.52,21.54,288259.0,19.4762,19.5122,19.3682,19.3862,288259.0
2019-09-16 10:50:00,21.54,21.64,21.51,21.53,237069.0,19.3862,19.4762,19.3592,19.3772,237069.0
2019-09-16 10:55:00,21.53,21.57,21.46,21.53,323869.0,19.3772,19.4132,19.3142,19.3772,323869.0
2019-09-16 11:00:00,21.53,21.69,21.52,21.67,235455.0,19.3772,19.5212,19.3682,19.5032,235455.0
2019-09-16 11:05:00,21.67,21.72,21.65,21.71,243652.0,19.5032,19.5482,19.4852,19.5392,243652.0
2019-09-16 11:10:00,21.71,21.76,21.66,21.68,265114.0,19.5392,19.5842,19.4942,19.5122,265114.0
2019-09-16 11:15:00,21.68,21.76,21.67,21.73,191840.0,19.5122,19.5842,19.5032,19.5572,191840.0
2019-09-16 11:20:00,21.73,21.74,21.64,21.74,230620.0,19.5572,19.5662,19.4762,19.5662,230620.0
2019-09-16 11:25:00,21.73,21.78,21.72,21.75,270771.0,19.5572,19.6022,19.5482,19.5752,270771.0
2019-09-16 11:30:00,21.74,21.77,21.61,21.64,407194.0,19.5662,19.5932,19.4492,19.4762,407194.0
2019-09-16 11:35:00,21.65,21.71,21.62,21.68,218198.0,19.4852,19.5392,19.4582,19.5122,218198.0
2019-09-16 11:40:00,21.68,21.68,21.56,21.61,246637.0,19.5122,19.5122,19.4042,19.4492,246637.0
2019-09-16 11:45:00,21.61,21.67,21.58,21.66,282007.0,19.4492,19.5032,19.4222,19.4942,282007.0
2019-09-16 11:50:00,21.67,21.67,21.6,21.65,202985.0,19.5032,19.5032,19.4402,19.4852,202985.0
2019-09-16 11:55:00,21.65,21.66,21.53,21.57,227389.0,19.4852,19.4942,19.3772,19.4132,227389.0
2019-09-16 12:00:00,21.57,21.6,21.54,21.55,127867.0,19.4132,19.4402,19.3862,19.3952,127867.0
2019-09-16 12:05:00,21.56,21.59,21.48,21.5,161504.0,19.4042,19.4312,19.3322,19.3502,161504.0
2019-09-16 12:10:00,21.5,21.5,21.4,21.45,211913.0,19.3502,19.3502,19.2602,19.3052,211913.0
2019-09-16 12:15:00,21.45,21.47,21.41,21.41,150642.0,19.3052,19.3232,19.2692,19.2692,150642.0
2019-09-16 12:20:00,21.42,21.43,21.38,21.42,172603.0,19.2782,19.2872,19.2422,19.2782,172603.0
2019-09-16 12:25:00,21.42,21.47,21.41,21.44,105305.0,19.2782,19.3232,19.2692,19.2962,105305.0
2019-09-16 12:30:00,21.44,21.48,21.39,21.45,128539.0,19.2962,19.3322,19.2512,19.3052,128539.0
2019-09-16 12:35:00,21.44,21.56,21.42,21.54,255288.0,19.2962,19.4042,19.2782,19.3862,255288.0
2019-09-16 12:40:00,21.54,21.56,21.48,21.52,201960.0,19.3862,19.4042,19.3322,19.3682,201960.0
2019-09-16 12:45:00,21.52,21.7,21.51,21.68,360885.0,19.3682,19.5302,19.3592,19.5122,360885.0
2019-09-16 12:50:00,21.69,21.77,21.68,21.74,215426.0,19.5212,19.5932,19.5122,19.5662,215426.0
2019-09-16 12:55:00,21.74,21.85,21.72,21.85,203429.0,19.5662,19.6652,19.5482,19.6652,203429.0
2019-09-16 13:00:00,21.84,21.91,21.81,21.89,271653.0,19.6562,19.7192,19.6292,19.7012,271653.0
2019-09-16 13:05:00,21.9,22.0,21.89,21.98,310150.0,19.7102,19.8002,19.7012,19.7822,310150.0
2019-09-16 13:10:00,21.97,22.03,21.97,22.03,305176.0,19.7732,19.8272,19.7732,19.8272,305176.0
2019-09-16 13:15:00,22.02,22.19,21.99,22.19,522800.0,19.8182,19.9712,19.7912,19.9712,522800.0
2019-09-16 13:20:00,22.18,22.3,22.18,22.3,789101.0,19.9622,20.0702,19.9622,20.0702,789101.0
2019-09-16 13:25:00,22.3,22.42,22.27,22.33,610765.0,20.0702,20.1782,20.0432,20.0972,610765.0
2019-09-16 13:30:00,22.33,22.37,22.3,22.34,356311.0,20.0972,20.1332,20.0702,20.1062,356311.0
2019-09-16 13:35:00,22.34,22.42,22.3,22.4,305228.0,20.1062,20.1782,20.0702,20.1602,305228.0
2019-09-16 13:40:00,22.4,22.49,22.39,22.48,257008.0,20.1602,20.2412,20.1512,20.2322,257008.0
2019-09-16 13:45:00,22.49,22.64,22.47,22.63,709809.0,20.2412,20.3762,20.2232,20.3672,709809.0
2019-09-16 13:50:00,22.64,22.74,22.57,22.59,961637.0,20.3762,20.4663,20.3132,20.3312,961637.0
2019-09-16 13:55:00,22.59,22.75,22.59,22.69,434891.0,20.3312,20.4753,20.3312,20.4212,434891.0
2019-09-16 14:00:00,22.68,22.75,22.6,22.71,407351.0,20.4122,20.4753,20.3402,20.4393,407351.0
2019-09-16 14:05:00,22.71,22.75,22.65,22.67,261524.0,20.4393,20.4753,20.3852,20.4032,261524.0
2019-09-16 14:10:00,22.68,22.68,22.4,22.43,401412.0,20.4122,20.4122,20.1602,20.1872,401412.0
2019-09-16 14:15:00,22.42,22.57,22.41,22.57,295300.0,20.1782,20.3132,20.1692,20.3132,295300.0
2019-09-16 14:20:00,22.56,22.57,22.48,22.54,237777.0,20.3042,20.3132,20.2322,20.2862,237777.0
2019-09-16 14:25:00,22.54,22.54,22.42,22.43,175206.0,20.2862,20.2862,20.1782,20.1872,175206.0
2019-09-16 14:30:00,22.43,22.46,22.39,22.41,277866.0,20.1872,20.2142,20.1512,20.1692,277866.0
2019-09-16 14:35:00,22.4,22.44,22.31,22.34,334254.0,20.1602,20.1962,20.0792,20.1062,334254.0
2019-09-16 14:40:00,22.35,22.49,22.34,22.46,372052.0,20.1152,20.2412,20.1062,20.2142,372052.0
2019-09-16 14:45:00,22.46,22.53,22.41,22.43,233580.0,20.2142,20.2772,20.1692,20.1872,233580.0
2019-09-16 14:50:00,22.42,22.48,22.39,22.4,139719.0,20.1782,20.2322,20.1512,20.1602,139719.0
2019-09-16 14:55:00,22.4,22.45,22.39,22.43,211618.0,20.1602,20.2052,20.1512,20.1872,211618.0
2019-09-16 15:00:00,22.43,22.44,22.31,22.33,277008.0,20.1872,20.1962,20.0792,20.0972,277008.0
2019-09-16 15:05:00,22.33,22.38,22.32,22.36,291363.0,20.0972,20.1422,20.0882,20.1242,291363.0
2019-09-16 15:10:00,22.36,22.43,22.34,22.4,901002.0,20.1242,20.1872,20.1062,20.1602,901002.0
2019-09-16 15:15:00,22.41,22.52,22.38,22.52,270948.0,20.1692,20.2682,20.1422,20.2682,270948.0
2019-09-16 15:20:00,22.52,22.52,22.42,22.52,359636.0,20.2682,20.2682,20.1782,20.2682,359636.0
2019-09-16 15:25:00,22.52,22.52,22.42,22.48,401215.0,20.2682,20.2682,20.1782,20.2322,401215.0
2019-09-16 15:30:00,22.48,22.49,22.43,22.46,290846.0,20.2322,20.2412,20.1872,20.2142,290846.0
2019-09-16 15:35:00,22.46,22.46,22.41,22.43,375981.0,20.2142,20.2142,20.1692,20.1872,375981.0
2019-09-16 15:40:00,22.42,22.49,22.4,22.49,372418.0,20.1782,20.2412,20.1602,20.2412,372418.0
2019-09-16 15:45:00,22.48,22.56,22.47,22.52,542090.0,20.2322,20.3042,20.2232,20.2682,542090.0
2019-09-16 15:50:00,22.51,22.53,22.47,22.5,735984.0,20.2592,20.2772,20.2232,20.2502,735984.0
2019-09-16 15:55:00,22.49,22.51,22.43,22.48,1456058.0,20.2412,20.2592,20.1872,20.2322,1456058.0
2019-09-17 09:30:00,22.28,22.28,21.68,21.95,634982.0,20.0522,20.0522,19.5122,19.7552,634982.0
2019-09-17 09:35:00,21.94,22.08,21.5,21.61,642677.0,19.7462,19.8722,19.3502,19.4492,642677.0
2019-09-17 09:40:00,21.62,21.64,20.82,20.87,1012292.0,19.4582,19.4762,18.7382,18.7832,1012292.0
2019-09-17 09:45:00,20.89,21.22,20.85,21.18,495455.0,18.8012,19.0982,18.7652,19.0622,495455.0
2019-09-17 09:50:00,21.17,21.19,20.98,21.17,375305.0,19.0532,19.0712,18.8822,19.0532,375305.0
2019-09-17 09:55:00,21.18,21.59,21.1,21.54,401340.0,19.0622,19.4312,18.9902,19.3862,401340.0
2019-09-17 10:00:00,21.54,21.56,21.23,21.27,338656.0,19.3862,19.4042,19.1072,19.1432,338656.0
2019-09-17 10:05:00,21.26,21.27,21.11,21.21,235224.0,19.1342,19.1432,18.9992,19.0892,235224.0
2019-09-17 10:10:00,21.22,21.26,21.11,21.16,146237.0,19.0982,19.1342,18.9992,19.0442,146237.0
2019-09-17 10:15:00,21.16,21.3,21.15,21.18,201193.0,19.0442,19.1702,19.0352,19.0622,201193.0
2019-09-17 10:20:00,21.18,21.2,21.04,21.11,181721.0,19.0622,19.0802,18.9362,18.9992,181721.0
2019-09-17 10:25:00,21.12,21.19,21.09,21.16,221219.0,19.0082,19.0712,18.9812,19.0442,221219.0
2019-09-17 10:30:00,21.16,21.21,21.13,21.17,165317.0,19.0442,19.0892,19.0172,19.0532,165317.0
2019-09-17 10:35:00,21.17,21.29,21.16,21.18,159857.0,19.0532,19.1612,19.0442,19.0622,159857.0
2019-09-17 10:40:00,21.17,21.18,21.01,21.01,193788.0,19.0532,19.0622,18.9092,18.9092,193788.0
2019-09-17 10:45:00,21.01,21.19,21.0,21.19,191715.0,18.9092,19.0712,18.9002,19.0712,191715.0
2019-09-17 10:50:00,21.18,21.19,21.1,21.13,118164.0,19.0622,19.0712,18.9902,19.0172,118164.0
2019-09-17 10:55:00,21.13,21.26,21.13,21.22,118372.0,19.0172,19.1342,19.0172,19.0982,118372.0
2019-09-17 11:00:00,21.23,21.28,21.2,21.27,257505.0,19.1072,19.1522,19.0802,19.1432,257505.0
2019-09-17 11:05:00,21.27,21.33,21.24,21.27,156695.0,19.1432,19.1972,19.1162,19.1432,156695.0
2019-09-17 11:10:00,21.28,21.37,21.25,21.32,142881.0,19.1522,19.2332,19.1252,19.1882,142881.0
2019-09-17 11:15:00,21.32,21.37,21.24,21.24,100221.0,19.1882,19.2332,19.1162,19.1162,100221.0
2019-09-17 11:20:00,21.23,21.34,21.18,21.32,150620.0,19.1072,19.2062,19.0622,19.1882,150620.0
2019-09-17 11:25:00,21.31,21.41,21.29,21.36,175944.0,19.1792,19.2692,19.1612,19.2242,175944.0
2019-09-17 11:30:00,21.36,21.41,21.3,21.31,97350.0,19.2242,19.2692,19.1702,19.1792,97350.0
2019-09-17 11:35:00,21.3,21.33,21.2,21.23,145457.0,19.1702,19.1972,19.0802,19.1072,145457.0
2019-09-17 11:40:00,21.24,21.29,21.23,21.24,76673.0,19.1162,19.1612,19.1072,19.1162,76673.0
2019-09-17 11:45:00,21.23,21.25,21.2,21.21,85835.0,19.1072,19.1252,19.0802,19.0892,85835.0
2019-09-17 11:50:00,21.2,21.26,21.17,21.23,128783.0,19.0802,19.1342,19.0532,19.1072,128783.0
2019-09-17 11:55:00,21.23,21.26,21.19,21.26,81187.0,19.1072,19.1342,19.0712,19.1342,81187.0
2019-09-17 12:00:00,21.27,21.33,21.26,21.32,214881.0,19.1432,19.1972,19.1342,19.1882,214881.0
2019-09-17 12:05:00,21.32,21.43,21.32,21.41,125836.0,19.1882,19.2872,19.1882,19.2692,125836.0
2019-09-17 12:10:00,21.41,21.51,21.4,21.5,188549.0,19.2692,19.3592,19.2602,19.3502,188549.0
2019-09-17 12:15:00,21.5,21.53,21.49,21.51,115530.0,19.3502,19.3772,19.3412,19.3592,115530.0
2019-09-17 12:20:00,21.51,21.57,21.49,21.56,154922.0,19.3592,19.4132,19.3412,19.4042,154922.0
2019-09-17 12:25:00,21.57,21.6,21.52,21.57,117121.0,19.4132,19.4402,19.3682,19.4132,117121.0
2019-09-17 12:30:00,21.57,21.59,21.5,21.5,159846.0,19.4132,19.4312,19.3502,19.3502,159846.0
2019-09-17 12:35:00,21.51,21.51,21.41,21.43,97580.0,19.3592,19.3592,19.2692,19.2872,97580.0
2019-09-17 12:40:00,21.44,21.47,21.4,21.45,120249.0,19.2962,19.3232,19.2602,19.3052,120249.0
2019-09-17 12:45:00,21.45,21.5,21.44,21.5,117415.0,19.3052,19.3502,19.2962,19.3502,117415.0
2019-09-17 12:50:00,21.5,21.57,21.5,21.57,165139.0,19.3502,19.4132,19.3502,19.4132,165139.0
2019-09-17 12:55:00,21.56,21.63,21.56,21.62,116174.0,19.4042,19.4672,19.4042,19.4582,116174.0
2019-09-17 13:00:00,21.62,21.62,21.53,21.56,123396.0,19.4582,19.4582,19.3772,19.4042,123396.0
2019-09-17 13:05:00,21.56,21.56,21.5,21.55,108771.0,19.4042,19.4042,19.3502,19.3952,108771.0
2019-09-17 13:10:00,21.56,21.58,21.49,21.52,83986.0,19.4042,19.4222,19.3412,19.3682,83986.0
2019-09-17 13:15:00,21.52,21.55,21.49,21.52,72952.0,19.3682,19.3952,19.3412,19.3682,72952.0
2019-09-17 13:20:00,21.53,21.57,21.49,21.54,141150.0,19.3772,19.4132,19.3412,19.3862,141150.0
2019-09-17 13:25:00,21.54,21.61,21.52,21.61,105185.0,19.3862,19.4492,19.3682,19.4492,105185.0
2019-09-17 13:30:00,21.6,21.61,21.56,21.6,68150.0,19.4402,19.4492,19.4042,19.4402,68150.0
2019-09-17 13:35:00,21.6,21.61,21.43,21.44,216871.0,19.4402,19.4492,19.2872,19.2962,216871.0
2019-09-17 13:40:00,21.44,21.48,21.33,21.35,279168.0,19.2962,19.3322,19.1972,19.2152,279168.0
2019-09-17 13:45:00,21.35,21.37,20.97,21.11,581052.0,19.2152,19.2332,18.8732,18.9992,581052.0
2019-09-17 13:50:00,21.11,21.16,20.97,21.0,185555.0,18.9992,19.0442,18.8732,18.9002,185555.0
2019-09-17 13:55:00,21.0,21.04,20.88,21.0,290283.0,18.9002,18.9362,18.7922,18.9002,290283.0
2019-09-17 14:00:00,21.0,21.1,20.99,21.03,116289.0,18.9002,18.9902,18.8912,18.9272,116289.0
2019-09-17 14:05:00,21.04,21.09,20.98,21.0,102812.0,18.9362,18.9812,18.8822,18.9002,102812.0
2019-09-17 14:10:00,21.01,21.07,20.98,20.99,130767.0,18.9092,18.9632,18.8822,18.8912,130767.0
2019-09-17 14:15:00,20.99,21.03,20.98,21.0,70738.0,18.8912,18.9272,18.8822,18.9002,70738.0
2019-09-17 14:20:00,20.99,21.0,20.92,20.92,254259.0,18.8912,18.9002,18.8282,18.8282,254259.0
2019-09-17 14:25:00,20.93,20.96,20.88,20.93,204734.0,18.8372,18.8642,18.7922,18.8372,204734.0
2019-09-17 14:30:00,20.93,20.96,20.84,20.85,230357.0,18.8372,18.8642,18.7562,18.7652,230357.0
2019-09-17 14:35:00,20.86,20.89,20.83,20.84,214930.0,18.7742,18.8012,18.7472,18.7562,214930.0
2019-09-17 14:40:00,20.85,20.92,20.83,20.86,154988.0,18.7652,18.8282,18.7472,18.7742,154988.0
2019-09-17 14:45:00,20.86,20.94,20.83,20.91,124226.0,18.7742,18.8462,18.7472,18.8192,124226.0
2019-09-17 14:50:00,20.92,20.95,20.91,20.93,91440.0,18.8282,18.8552,18.8192,18.8372,91440.0
2019-09-17 14:55:00,20.92,20.95,20.9,20.94,76469.0,18.8282,18.8552,18.8102,18.8462,76469.0
2019-09-17 15:00:00,20.95,21.0,20.94,20.98,113426.0,18.8552,18.9002,18.8462,18.8822,113426.0
2019-09-17 15:05:00,20.98,21.05,20.97,20.98,227052.0,18.8822,18.9452,18.8732,18.8822,227052.0
2019-09-17 15:10:00,20.98,21.01,20.97,20.98,89110.0,18.8822,18.9092,18.8732,18.8822,89110.0
2019-09-17 15:15:00,20.99,21.01,20.94,20.96,120582.0,18.8912,18.9092,18.8462,18.8642,120582.0
2019-09-17 15:20:00,20.96,21.0,20.95,21.0,299473.0,18.8642,18.9002,18.8552,18.9002,299473.0
2019-09-17 15:25:00,21.0,21.05,20.99,21.03,208297.0,18.9002,18.9452,18.8912,18.9272,208297.0
2019-09-17 15:30:00,21.03,21.04,20.98,20.98,176657.0,18.9272,18.9362,18.8822,18.8822,176657.0
2019-09-17 15:35:00,20.98,21.0,20.97,21.0,243900.0,18.8822,18.9002,18.8732,18.9002,243900.0
2019-09-17 15:40:00,21.0,21.02,20.98,21.02,202588.0,18.9002,18.9182,18.8822,18.9182,202588.0
2019-09-17 15:45:00,21.02,21.04,21.01,21.04,285744.0,18.9182,18.9362,18.9092,18.9362,285744.0
2019-09-17 15:50:00,21.04,21.04,20.99,21.01,408614.0,18.9362,18.9362,18.8912,18.9092,408614.0
2019-09-17 15:55:00,21.0,21.04,20.99,21.03,851545.0,18.9002,18.9362,18.8912,18.9272,851545.0
2019-09-18 09:30:00,20.88,20.94,20.67,20.78,328919.0,18.7922,18.8462,18.6032,18.7022,328919.0
2019-09-18 09:35:00,20.78,21.15,20.78,21.04,271947.0,18.7022,19.0352,18.7022,18.9362,271947.0
2019-09-18 09:40:00,21.04,21.06,20.73,20.8,209582.0,18.9362,18.9542,18.6572,18.7202,209582.0
2019-09-18 09:45:00,20.81,20.99,20.8,20.96,198478.0,18.7292,18.8912,18.7202,18.8642,198478.0
2019-09-18 09:50:00,20.96,21.03,20.8,20.84,168739.0,18.8642,18.9272,18.7202,18.7562,168739.0
2019-09-18 09:55:00,20.83,20.83,20.69,20.73,191891.0,18.7472,18.7472,18.6212,18.6572,191891.0
2019-09-18 10:00:00,20.73,20.75,20.7,20.71,125457.0,18.6572,18.6752,18.6302,18.6392,125457.0
2019-09-18 10:05:00,20.71,20.8,20.69,20.75,146396.0,18.6392,18.7202,18.6212,18.6752,146396.0
2019-09-18 10:10:00,20.75,20.83,20.72,20.8,117067.0,18.6752,18.7472,18.6482,18.7202,117067.0
2019-09-18 10:15:00,20.8,20.85,20.71,20.75,290161.0,18.7202,18.7652,18.6392,18.6752,290161.0
2019-09-18 10:20:00,20.76,20.77,20.72,20.75,102221.0,18.6842,18.6932,18.6482,18.6752,102221.0
2019-09-18 10:25:00,20.75,20.77,20.65,20.67,183256.0,18.6752,18.6932,18.5852,18.6032,183256.0
2019-09-18 10:30:00,20.67,20.73,20.62,20.71,127292.0,18.6032,18.6572,18.5582,18.6392,127292.0
2019-09-18 10:35:00,20.71,20.72,20.66,20.66,67769.0,18.6392,18.6482,18.5942,18.5942,67769.0
2019-09-18 10:40:00,20.65,20.75,20.65,20.75,217052.0,18.5852,18.6752,18.5852,18.6752,217052.0
2019-09-18 10:45:00,20.75,20.9,20.73,20.86,306284.0,18.6752,18.8102,18.6572,18.7742,306284.0
2019-09-18 10:50:00,20.87,20.9,20.76,20.78,181748.0,18.7832,18.8102,18.6842,18.7022,181748.0
2019-09-18 10:55:00,20.78,20.81,20.65,20.67,172414.0,18.7022,18.7292,18.5852,18.6032,172414.0
2019-09-18 11:00:00,20.68,20.81,20.66,20.8,152535.0,18.6122,18.7292,18.5942,18.7202,152535.0
2019-09-18 11:05:00,20.79,20.81,20.74,20.78,85563.0,18.7112,18.7292,18.6662,18.7022,85563.0
2019-09-18 11:10:00,20.78,20.8,20.72,20.73,57149.0,18.7022,18.7202,18.6482,18.6572,57149.0
2019-09-18 11:15:00,20.74,20.78,20.7,20.74,91880.0,18.6662,18.7022,18.6302,18.6662,91880.0
2019-09-18 11:20:00,20.74,20.76,20.72,20.73,72670.0,18.6662,18.6842,18.6482,18.6572,72670.0
2019-09-18 11:25:00,20.73,20.77,20.71,20.73,113419.0,18.6572,18.6932,18.6392,18.6572,113419.0
2019-09-18 11:30:00,20.74,20.75,20.69,20.7,110623.0,18.6662,18.6752,18.6212,18.6302,110623.0
2019-09-18 11:35:00,20.7,20.74,20.68,20.72,64511.0,18.6302,18.6662,18.6122,18.6482,64511.0
2019-09-18 11:40:00,20.71,20.76,20.7,20.76,73295.0,18.6392,18.6842,18.6302,18.6842,73295.0
2019-09-18 11:45:00,20.75,20.79,20.72,20.73,91477.0,18.6752,18.7112,18.6482,18.6572,91477.0
2019-09-18 11:50:00,20.72,20.74,20.69,20.7,82914.0,18.6482,18.6662,18.6212,18.6302,82914.0
2019-09-18 11:55:00,20.7,20.74,20.68,20.71,72222.0,18.6302,18.6662,18.6122,18.6392,72222.0
2019-09-18 12:00:00,20.71,20.75,20.68,20.75,57785.0,18.6392,18.6752,18.6122,18.6752,57785.0
2019-09-18 12:05:00,20.75,20.8,20.74,20.8,57467.0,18.6752,18.7202,18.6662,18.7202,57467.0
2019-09-18 12:10:00,20.8,20.83,20.76,20.77,129183.0,18.7202,18.7472,18.6842,18.6932,129183.0
2019-09-18 12:15:00,20.77,20.78,20.7,20.71,93517.0,18.6932,18.7022,18.6302,18.6392,93517.0
2019-09-18 12:20:00,20.71,20.74,20.7,20.73,70924.0,18.6392,18.6662,18.6302,18.6572,70924.0
2019-09-18 12:25:00,20.73,20.75,20.7,20.74,62099.0,18.6572,18.6752,18.6302,18.6662,62099.0
2019-09-18 12:30:00,20.73,20.75,20.71,20.72,69041.0,18.6572,18.6752,18.6392,18.6482,69041.0
2019-09-18 12:35:00,20.72,20.73,20.69,20.69,74062.0,18.6482,18.6572,18.6212,18.6212,74062.0
2019-09-18 12:40:00,20.69,20.72,20.67,20.68,162059.0,18.6212,18.6482,18.6032,18.6122,162059.0
2019-09-18 12:45:00,20.69,20.7,20.63,20.66,142350.0,18.6212,18.6302,18.5672,18.5942,142350.0
2019-09-18 12:50:00,20.66,20.67,20.63,20.66,83325.0,18.5942,18.6032,18.5672,18.5942,83325.0
2019-09-18 12:55:00,20.66,20.66,20.64,20.66,53612.0,18.5942,18.5942,18.5762,18.5942,53612.0
2019-09-18 13:00:00,20.66,20.7,20.63,20.7,103909.0,18.5942,18.6302,18.5672,18.6302,103909.0
2019-09-18 13:05:00,20.7,20.7,20.65,20.66,97806.0,18.6302,18.6302,18.5852,18.5942,97806.0
2019-09-18 13:10:00,20.66,20.73,20.63,20.69,145030.0,18.5942,18.6572,18.5672,18.6212,145030.0
2019-09-18 13:15:00,20.69,20.71,20.67,20.69,67748.0,18.6212,18.6392,18.6032,18.6212,67748.0
2019-09-18 13:20:00,20.69,20.74,20.66,20.71,78388.0,18.6212,18.6662,18.5942,18.6392,78388.0
2019-09-18 13:25:00,20.71,20.72,20.69,20.69,57086.0,18.6392,18.6482,18.6212,18.6212,57086.0
2019-09-18 13:30:00,20.7,20.71,20.68,20.7,74643.0,18.6302,18.6392,18.6122,18.6302,74643.0
2019-09-18 13:35:00,20.7,20.76,20.68,20.7,185467.0,18.6302,18.6842,18.6122,18.6302,185467.0
2019-09-18 13:40:00,20.7,20.75,20.67,20.73,135347.0,18.6302,18.6752,18.6032,18.6572,135347.0
2019-09-18 13:45:00,20.73,20.76,20.68,20.72,170879.0,18.6572,18.6842,18.6122,18.6482,170879.0
2019-09-18 13:50:00,20.71,20.72,20.67,20.71,104170.0,18.6392,18.6482,18.6032,18.6392,104170.0
2019-09-18 13:55:00,20.72,20.75,20.67,20.69,181980.0,18.6482,18.6752,18.6032,18.6212,181980.0
2019-09-18 14:00:00,20.69,20.79,20.66,20.71,246075.0,18.6212,18.7112,18.5942,18.6392,246075.0
2019-09-18 14:05:00,20.71,20.8,20.7,20.75,98924.0,18.6392,18.7202,18.6302,18.6752,98924.0
2019-09-18 14:10:00,20.75,20.75,20.62,20.63,192908.0,18.6752,18.6752,18.5582,18.5672,192908.0
2019-09-18 14:15:00,20.63,20.7,20.59,20.66,232941.0,18.5672,18.6302,18.5312,18.5942,232941.0
2019-09-18 14:20:00,20.66,20.7,20.61,20.68,138712.0,18.5942,18.6302,18.5492,18.6122,138712.0
2019-09-18 14:25:00,20.68,20.71,20.65,20.69,207892.0,18.6122,18.6392,18.5852,18.6212,207892.0
2019-09-18 14:30:00,20.69,20.69,20.56,20.65,128072.0,18.6212,18.6212,18.5042,18.5852,128072.0
2019-09-18 14:35:00,20.65,20.69,20.59,20.63,149865.0,18.5852,18.6212,18.5312,18.5672,149865.0
2019-09-18 14:40:00,20.62,20.69,20.61,20.66,97990.0,18.5582,18.6212,18.5492,18.5942,97990.0
2019-09-18 14:45:00,20.65,20.69,20.62,20.67,92928.0,18.5852,18.6212,18.5582,18.6032,92928.0
2019-09-18 14:50:00,20.68,20.73,20.66,20.7,117622.0,18.6122,18.6572,18.5942,18.6302,117622.0
2019-09-18 14:55:00,20.7,20.7,20.64,20.65,57384.0,18.6302,18.6302,18.5762,18.5852,57384.0
2019-09-18 15:00:00,20.64,20.68,20.63,20.67,75178.0,18.5762,18.6122,18.5672,18.6032,75178.0
2019-09-18 15:05:00,20.66,20.72,20.65,20.71,60924.0,18.5942,18.6482,18.5852,18.6392,60924.0
2019-09-18 15:10:00,20.71,20.79,20.71,20.75,109700.0,18.6392,18.7112,18.6392,18.6752,109700.0
2019-09-18 15:15:00,20.76,20.8,20.75,20.77,126200.0,18.6842,18.7202,18.6752,18.6932,126200.0
2019-09-18 15:20:00,20.77,20.8,20.72,20.75,95080.0,18.6932,18.7202,18.6482,18.6752,95080.0
2019-09-18 15:25:00,20.76,20.78,20.74,20.76,72767.0,18.6842,18.7022,18.6662,18.6842,72767.0
2019-09-18 15:30:00,20.75,20.86,20.74,20.86,173093.0,18.6752,18.7742,18.6662,18.7742,173093.0
2019-09-18 15:35:00,20.87,20.89,20.78,20.8,210164.0,18.7832,18.8012,18.7022,18.7202,210164.0
2019-09-18 15:40:00,20.8,20.82,20.75,20.82,227573.0,18.7202,18.7382,18.6752,18.7382,227573.0
2019-09-18 15:45:00,20.82,20.83,20.81,20.82,291830.0,18.7382,18.7472,18.7292,18.7382,291830.0
2019-09-18 15:50:00,20.81,20.84,20.81,20.82,309996.0,18.7292,18.7562,18.7292,18.7382,309996.0
2019-09-18 15:55:00,20.83,20.83,20.8,20.82,597566.0,18.7472,18.7472,18.7202,18.7382,597566.0
2019-09-19 09:30:00,21.15,21.32,21.05,21.24,488613.0,19.0352,19.1882,18.9452,19.1162,488613.0
2019-09-19 09:35:00,21.22,21.27,21.08,21.24,207972.0,19.0982,19.1432,18.9722,19.1162,207972.0
2019-09-19 09:40:00,21.23,21.24,21.02,21.05,234965.0,19.1072,19.1162,18.9182,18.9452,234965.0
2019-09-19 09:45:00,21.05,21.08,20.95,21.08,229872.0,18.9452,18.9722,18.8552,18.9722,229872.0
2019-09-19 09:50:00,21.08,21.19,21.03,21.17,176708.0,18.9722,19.0712,18.9272,19.0532,176708.0
2019-09-19 09:55:00,21.18,21.21,21.14,21.17,140506.0,19.0622,19.0892,19.0262,19.0532,140506.0
2019-09-19 10:00:00,21.18,21.19,20.99,21.04,177234.0,19.0622,19.0712,18.8912,18.9362,177234.0
2019-09-19 10:05:00,21.04,21.08,20.98,21.07,176569.0,18.9362,18.9722,18.8822,18.9632,176569.0
2019-09-19 10:10:00,21.07,21.19,21.06,21.18,116361.0,18.9632,19.0712,18.9542,19.0622,116361.0
2019-09-19 10:15:00,21.18,21.19,21.1,21.13,161478.0,19.0622,19.0712,18.9902,19.0172,161478.0
2019-09-19 10:20:00,21.13,21.17,21.08,21.15,99307.0,19.0172,19.0532,18.9722,19.0352,99307.0
2019-09-19 10:25:00,21.14,21.18,21.13,21.13,97790.0,19.0262,19.0622,19.0172,19.0172,97790.0
2019-09-19 10:30:00,21.12,21.17,21.11,21.16,115773.0,19.0082,19.0532,18.9992,19.0442,115773.0
2019-09-19 10:35:00,21.16,21.2,21.11,21.14,88400.0,19.0442,19.0802,18.9992,19.0262,88400.0
2019-09-19 10:40:00,21.14,21.17,21.14,21.16,138278.0,19.0262,19.0532,19.0262,19.0442,138278.0
2019-09-19 10:45:00,21.16,21.21,21.14,21.19,99664.0,19.0442,19.0892,19.0262,19.0712,99664.0
2019-09-19 10:50:00,21.19,21.21,21.13,21.14,104274.0,19.0712,19.0892,19.0172,19.0262,104274.0
2019-09-19 10:55:00,21.15,21.18,21.13,21.18,88048.0,19.0352,19.0622,19.0172,19.0622,88048.0
2019-09-19 11:00:00,21.18,21.2,21.13,21.16,71811.0,19.0622,19.0802,19.0172,19.0442,71811.0
2019-09-19 11:05:00,21.16,21.19,21.13,21.15,62825.0,19.0442,19.0712,19.0172,19.0352,62825.0
2019-09-19 11:10:00,21.15,21.15,21.1,21.13,104459.0,19.0352,19.0352,18.9902,19.0172,104459.0
2019-09-19 11:15:00,21.13,21.15,21.1,21.12,84988.0,19.0172,19.0352,18.9902,19.0082,84988.0
2019-09-19 11:20:00,21.12,21.12,21.05,21.05,76519.0,19.0082,19.0082,18.9452,18.9452,76519.0
2019-09-19 11:25:00,21.05,21.08,20.99,21.03,115754.0,18.9452,18.9722,18.8912,18.9272,115754.0
2019-09-19 11:30:00,21.03,21.09,21.01,21.09,51630.0,18.9272,18.9812,18.9092,18.9812,51630.0
2019-09-19 11:35:00,21.08,21.1,21.05,21.09,74661.0,18.9722,18.9902,18.9452,18.9812,74661.0
2019-09-19 11:40:00,21.09,21.13,21.06,21.07,212878.0,18.9812,19.0172,18.9542,18.9632,212878.0
2019-09-19 11:45:00,21.07,21.07,21.03,21.07,56612.0,18.9632,18.9632,18.9272,18.9632,56612.0
2019-09-19 11:50:00,21.06,21.12,21.03,21.11,59770.0,18.9542,19.0082,18.9272,18.9992,59770.0
2019-09-19 11:55:00,21.11,21.13,21.09,21.11,79513.0,18.9992,19.0172,18.9812,18.9992,79513.0
2019-09-19 12:00:00,21.11,21.15,21.09,21.11,164980.0,18.9992,19.0352,18.9812,18.9992,164980.0
2019-09-19 12:05:00,21.1,21.12,21.07,21.09,41405.0,18.9902,19.0082,18.9632,18.9812,41405.0
2019-09-19 12:10:00,21.09,21.19,21.08,21.17,112809.0,18.9812,19.0712,18.9722,19.0532,112809.0
2019-09-19 12:15:00,21.17,21.18,21.12,21.14,186436.0,19.0532,19.0622,19.0082,19.0262,186436.0
2019-09-19 12:20:00,21.15,21.16,21.08,21.09,66721.0,19.0352,19.0442,18.9722,18.9812,66721.0
2019-09-19 12:25:00,21.08,21.09,21.03,21.05,182634.0,18.9722,18.9812,18.9272,18.9452,182634.0
2019-09-19 12:30:00,21.04,21.13,21.04,21.08,99250.0,18.9362,19.0172,18.9362,18.9722,99250.0
2019-09-19 12:35:00,21.09,21.15,21.07,21.13,70638.0,18.9812,19.0352,18.9632,19.0172,70638.0
2019-09-19 12:40:00,21.14,21.16,21.1,21.1,63715.0,19.0262,19.0442,18.9902,18.9902,63715.0
2019-09-19 12:45:00,21.11,21.12,21.08,21.1,38228.0,18.9992,19.0082,18.9722,18.9902,38228.0
2019-09-19 12:50:00,21.1,21.11,21.08,21.09,47133.0,18.9902,18.9992,18.9722,18.9812,47133.0
2019-09-19 12:55:00,21.1,21.13,21.09,21.1,72104.0,18.9902,19.0172,18.9812,18.9902,72104.0
2019-09-19 13:00:00,21.1,21.13,21.09,21.12,42942.0,18.9902,19.0172,18.9812,19.0082,42942.0
2019-09-19 13:05:00,21.12,21.13,21.1,21.12,56838.0,19.0082,19.0172,18.9902,19.0082,56838.0
2019-09-19 13:10:00,21.12,21.16,21.12,21.15,53485.0,19.0082,19.0442,19.0082,19.0352,53485.0
2019-09-19 13:15:00,21.15,21.16,21.13,21.15,110711.0,19.0352,19.0442,19.0172,19.0352,110711.0
2019-09-19 13:20:00,21.15,21.16,21.12,21.14,67595.0,19.0352,19.0442,19.0082,19.0262,67595.0
2019-09-19 13:25:00,21.14,21.15,21.07,21.08,58984.0,19.0262,19.0352,18.9632,18.9722,58984.0
2019-09-19 13:30:00,21.07,21.08,21.0,21.07,83248.0,18.9632,18.9722,18.9002,18.9632,83248.0
2019-09-19 13:35:00,21.07,21.08,21.02,21.04,70619.0,18.9632,18.9722,18.9182,18.9362,70619.0
2019-09-19 13:40:00,21.05,21.06,21.03,21.05,31518.0,18.9452,18.9542,18.9272,18.9452,31518.0
2019-09-19 13:45:00,21.05,21.09,21.05,21.08,41353.0,18.9452,18.9812,18.9452,18.9722,41353.0
2019-09-19 13:50:00,21.08,21.1,21.06,21.1,51678.0,18.9722,18.9902,18.9542,18.9902,51678.0
2019-09-19 13:55:00,21.09,21.09,21.06,21.07,35023.0,18.9812,18.9812,18.9542,18.9632,35023.0
2019-09-19 14:00:00,21.07,21.1,21.06,21.1,62213.0,18.9632,18.9902,18.9542,18.9902,62213.0
2019-09-19 14:05:00,21.1,21.11,21.08,21.09,30804.0,18.9902,18.9992,18.9722,18.9812,30804.0
2019-09-19 14:10:00,21.09,21.11,21.05,21.07,57201.0,18.9812,18.9992,18.9452,18.9632,57201.0
2019-09-19 14:15:00,21.07,21.08,21.01,21.04,70496.0,18.9632,18.9722,18.9092,18.9362,70496.0
2019-09-19 14:20:00,21.03,21.05,20.98,21.03,37354.0,18.9272,18.9452,18.8822,18.9272,37354.0
2019-09-19 14:25:00,21.02,21.03,20.99,21.02,47341.0,18.9182,18.9272,18.8912,18.9182,47341.0
2019-09-19 14:30:00,21.01,21.03,20.97,20.99,42152.0,18.9092,18.9272,18.8732,18.8912,42152.0
2019-09-19 14:35:00,20.99,20.99,20.95,20.96,43244.0,18.8912,18.8912,18.8552,18.8642,43244.0
2019-09-19 14:40:00,20.97,20.98,20.93,20.94,60088.0,18.8732,18.8822,18.8372,18.8462,60088.0
2019-09-19 14:45:00,20.93,20.97,20.92,20.97,38392.0,18.8372,18.8732,18.8282,18.8732,38392.0
2019-09-19 14:50:00,20.97,20.97,20.93,20.94,43855.0,18.8732,18.8732,18.8372,18.8462,43855.0
2019-09-19 14:55:00,20.93,20.95,20.91,20.94,42686.0,18.8372,18.8552,18.8192,18.8462,42686.0
2019-09-19 15:00:00,20.94,20.95,20.89,20.91,83982.0,18.8462,18.8552,18.8012,18.8192,83982.0
2019-09-19 15:05:00,20.91,20.92,20.88,20.9,53351.0,18.8192,18.8282,18.7922,18.8102,53351.0
2019-09-19 15:10:00,20.9,20.93,20.88,20.91,102161.0,18.8102,18.8372,18.7922,18.8192,102161.0
2019-09-19 15:15:00,20.91,20.95,20.9,20.93,80431.0,18.8192,18.8552,18.8102,18.8372,80431.0
2019-09-19 15:20:00,20.92,20.95,20.9,20.92,101743.0,18.8282,18.8552,18.8102,18.8282,101743.0
2019-09-19 15:25:00,20.92,20.93,20.9,20.92,134279.0,18.8282,18.8372,18.8102,18.8282,134279.0
2019-09-19 15:30:00,20.92,20.93,20.89,20.92,158907.0,18.8282,18.8372,18.8012,18.8282,158907.0
2019-09-19 15:35:00,20.92,20.93,20.88,20.93,243709.0,18.8282,18.8372,18.7922,18.8372,243709.0
2019-09-19 15:40:00,20.93,20.97,20.91,20.96,223116.0,18.8372,18.8732,18.8192,18.8642,223116.0
2019-09-19 15:45:00,20.96,20.98,20.92,20.93,308898.0,18.8642,18.8822,18.8282,18.8372,308898.0
2019-09-19 15:50:00,20.93,20.93,20.9,20.92,425991.0,18.8372,18.8372,18.8102,18.8282,425991.0
2019-09-19 15:55:00,20.92,20.94,20.89,20.91,655485.0,18.8282,18.8462,18.8012,18.8192,655485.0
2019-09-20 09:30:00,20.91,21.05,20.9,21.04,1071871.0,18.8192,18.9452,18.8102,18.9362,1071871.0
2019-09-20 09:35:00,21.04,21.06,20.71,20.74,147601.0,18.9362,18.9542,18.6392,18.6662,147601.0
2019-09-20 09:40:00,20.74,20.76,20.57,20.62,161714.0,18.6662,18.6842,18.5132,18.5582,161714.0
2019-09-20 09:45:00,20.63,20.64,20.56,20.61,120788.0,18.5672,18.5762,18.5042,18.5492,120788.0
2019-09-20 09:50:00,20.62,20.7,20.61,20.68,111705.0,18.5582,18.6302,18.5492,18.6122,111705.0
2019-09-20 09:55:00,20.68,20.77,20.66,20.74,92337.0,18.6122,18.6932,18.5942,18.6662,92337.0
2019-09-20 10:00:00,20.73,20.77,20.71,20.74,72316.0,18.6572,18.6932,18.6392,18.6662,72316.0
2019-09-20 10:05:00,20.74,20.76,20.7,20.71,50683.0,18.6662,18.6842,18.6302,18.6392,50683.0
2019-09-20 10:10:00,20.72,20.81,20.72,20.78,91802.0,18.6482,18.7292,18.6482,18.7022,91802.0
2019-09-20 10:15:00,20.79,20.82,20.75,20.79,42372.0,18.7112,18.7382,18.6752,18.7112,42372.0
2019-09-20 10:20:00,20.79,20.8,20.74,20.77,53377.0,18.7112,18.7202,18.6662,18.6932,53377.0
2019-09-20 10:25:00,20.77,20.81,20.73,20.8,72679.0,18.6932,18.7292,18.6572,18.7202,72679.0
2019-09-20 10:30:00,20.8,20.82,20.78,20.79,43800.0,18.7202,18.7382,18.7022,18.7112,43800.0
2019-09-20 10:35:00,20.79,20.83,20.77,20.8,64693.0,18.7112,18.7472,18.6932,18.7202,64693.0
2019-09-20 10:40:00,20.8,20.82,20.79,20.8,44935.0,18.7202,18.7382,18.7112,18.7202,44935.0
2019-09-20 10:45:00,20.8,20.8,20.74,20.77,39984.0,18.7202,18.7202,18.6662,18.6932,39984.0
2019-09-20 10:50:00,20.77,20.81,20.72,20.72,50011.0,18.6932,18.7292,18.6482,18.6482,50011.0
2019-09-20 10:55:00,20.73,20.76,20.71,20.73,40631.0,18.6572,18.6842,18.6392,18.6572,40631.0
2019-09-20 11:00:00,20.73,20.77,20.72,20.76,33247.0,18.6572,18.6932,18.6482,18.6842,33247.0
2019-09-20 11:05:00,20.75,20.76,20.71,20.74,49915.0,18.6752,18.6842,18.6392,18.6662,49915.0
2019-09-20 11:10:00,20.74,20.75,20.65,20.66,83151.0,18.6662,18.6752,18.5852,18.5942,83151.0
2019-09-20 11:15:00,20.65,20.66,20.58,20.59,58482.0,18.5852,18.5942,18.5222,18.5312,58482.0
2019-09-20 11:20:00,20.59,20.63,20.56,20.62,76128.0,18.5312,18.5672,18.5042,18.5582,76128.0
2019-09-20 11:25:00,20.61,20.67,20.59,20.64,67840.0,18.5492,18.6032,18.5312,18.5762,67840.0
2019-09-20 11:30:00,20.64,20.71,20.62,20.69,73685.0,18.5762,18.6392,18.5582,18.6212,73685.0
2019-09-20 11:35:00,20.7,20.72,20.66,20.67,67791.0,18.6302,18.6482,18.5942,18.6032,67791.0
2019-09-20 11:40:00,20.68,20.74,20.66,20.69,89235.0,18.6122,18.6662,18.5942,18.6212,89235.0
2019-09-20 11:45:00,20.7,20.75,20.67,20.73,57378.0,18.6302,18.6752,18.6032,18.6572,57378.0
2019-09-20 11:50:00,20.73,20.78,20.7,20.78,60536.0,18.6572,18.7022,18.6302,18.7022,60536.0
2019-09-20 11:55:00,20.77,20.77,20.73,20.74,64725.0,18.6932,18.6932,18.6572,18.6662,64725.0
2019-09-20 12:00:00,20.74,20.78,20.7,20.77,110434.0,18.6662,18.7022,18.6302,18.6932,110434.0
2019-09-20 12:05:00,20.78,20.78,20.73,20.74,44095.0,18.7022,18.7022,18.6572,18.6662,44095.0
2019-09-20 12:10:00,20.75,20.79,20.74,20.78,66461.0,18.6752,18.7112,18.6662,18.7022,66461.0
2019-09-20 12:15:00,20.78,20.78,20.72,20.73,58728.0,18.7022,18.7022,18.6482,18.6572,58728.0
2019-09-20 12:20:00,20.74,20.76,20.69,20.71,52045.0,18.6662,18.6842,18.6212,18.6392,52045.0
2019-09-20 12:25:00,20.72,20.73,20.64,20.66,94018.0,18.6482,18.6572,18.5762,18.5942,94018.0
2019-09-20 12:30:00,20.66,20.72,20.65,20.71,72336.0,18.5942,18.6482,18.5852,18.6392,72336.0
2019-09-20 12:35:00,20.7,20.76,20.7,20.73,45559.0,18.6302,18.6842,18.6302,18.6572,45559.0
2019-09-20 12:40:00,20.74,20.77,20.71,20.75,60375.0,18.6662,18.6932,18.6392,18.6752,60375.0
2019-09-20 12:45:00,20.75,20.76,20.72,20.73,59790.0,18.6752,18.6842,18.6482,18.6572,59790.0
2019-09-20 12:50:00,20.73,20.76,20.72,20.73,63315.0,18.6572,18.6842,18.6482,18.6572,63315.0
2019-09-20 12:55:00,20.73,20.74,20.71,20.71,29434.0,18.6572,18.6662,18.6392,18.6392,29434.0
2019-09-20 13:00:00,20.72,20.75,20.71,20.71,53502.0,18.6482,18.6752,18.6392,18.6392,53502.0
2019-09-20 13:05:00,20.71,20.73,20.67,20.71,58572.0,18.6392,18.6572,18.6032,18.6392,58572.0
2019-09-20 13:10:00,20.7,20.72,20.57,20.57,148366.0,18.6302,18.6482,18.5132,18.5132,148366.0
2019-09-20 13:15:00,20.57,20.61,20.5,20.59,163218.0,18.5132,18.5492,18.4502,18.5312,163218.0
2019-09-20 13:20:00,20.6,20.6,20.52,20.55,108773.0,18.5402,18.5402,18.4682,18.4952,108773.0
2019-09-20 13:25:00,20.56,20.6,20.54,20.55,70129.0,18.5042,18.5402,18.4862,18.4952,70129.0
2019-09-20 13:30:00,20.55,20.56,20.51,20.55,79541.0,18.4952,18.5042,18.4592,18.4952,79541.0
2019-09-20 13:35:00,20.55,20.57,20.53,20.55,53363.0,18.4952,18.5132,18.4772,18.4952,53363.0
2019-09-20 13:40:00,20.55,20.55,20.51,20.53,95945.0,18.4952,18.4952,18.4592,18.4772,95945.0
2019-09-20 13:45:00,20.53,20.55,20.48,20.48,87559.0,18.4772,18.4952,18.4322,18.4322,87559.0
2019-09-20 13:50:00,20.48,20.53,20.48,20.48,126455.0,18.4322,18.4772,18.4322,18.4322,126455.0
2019-09-20 13:55:00,20.48,20.53,20.46,20.53,73680.0,18.4322,18.4772,18.4142,18.4772,73680.0
2019-09-20 14:00:00,20.53,20.55,20.44,20.48,103306.0,18.4772,18.4952,18.3962,18.4322,103306.0
2019-09-20 14:05:00,20.48,20.51,20.46,20.49,60691.0,18.4322,18.4592,18.4142,18.4412,60691.0
2019-09-20 14:10:00,20.49,20.51,20.47,20.5,57128.0,18.4412,18.4592,18.4232,18.4502,57128.0
2019-09-20 14:15:00,20.49,20.51,20.46,20.46,57677.0,18.4412,18.4592,18.4142,18.4142,57677.0
2019-09-20 14:20:00,20.46,20.47,20.42,20.45,89586.0,18.4142,18.4232,18.3782,18.4052,89586.0
2019-09-20 14:25:00,20.45,20.47,20.43,20.46,70968.0,18.4052,18.4232,18.3872,18.4142,70968.0
2019-09-20 14:30:00,20.46,20.46,20.4,20.41,55774.0,18.4142,18.4142,18.3602,18.3692,55774.0
2019-09-20 14:35:00,20.41,20.46,20.4,20.46,79989.0,18.3692,18.4142,18.3602,18.4142,79989.0
2019-09-20 14:40:00,20.46,20.48,20.43,20.47,73201.0,18.4142,18.4322,18.3872,18.4232,73201.0
2019-09-20 14:45:00,20.47,20.49,20.46,20.49,66504.0,18.4232,18.4412,18.4142,18.4412,66504.0
2019-09-20 14:50:00,20.49,20.5,20.44,20.46,61794.0,18.4412,18.4502,18.3962,18.4142,61794.0
2019-09-20 14:55:00,20.45,20.47,20.39,20.39,241475.0,18.4052,18.4232,18.3512,18.3512,241475.0
2019-09-20 15:00:00,20.39,20.41,20.35,20.41,151194.0,18.3512,18.3692,18.3152,18.3692,151194.0
2019-09-20 15:05:00,20.41,20.42,20.32,20.34,115127.0,18.3692,18.3782,18.2882,18.3062,115127.0
2019-09-20 15:10:00,20.34,20.36,20.32,20.34,86774.0,18.3062,18.3242,18.2882,18.3062,86774.0
2019-09-20 15:15:00,20.34,20.38,20.33,20.34,66767.0,18.3062,18.3422,18.2972,18.3062,66767.0
2019-09-20 15:20:00,20.34,20.34,20.3,20.34,132364.0,18.3062,18.3062,18.2702,18.3062,132364.0
2019-09-20 15:25:00,20.34,20.34,20.28,20.3,155003.0,18.3062,18.3062,18.2522,18.2702,155003.0
2019-09-20 15:30:00,20.3,20.34,20.28,20.34,170415.0,18.2702,18.3062,18.2522,18.3062,170415.0
2019-09-20 15:35:00,20.34,20.38,20.33,20.37,197374.0,18.3062,18.3422,18.2972,18.3332,197374.0
2019-09-20 15:40:00,20.37,20.38,20.35,20.35,182914.0,18.3332,18.3422,18.3152,18.3152,182914.0
2019-09-20 15:45:00,20.36,20.37,20.32,20.35,246648.0,18.3242,18.3332,18.2882,18.3152,246648.0
2019-09-20 15:50:00,20.35,20.47,20.34,20.46,395864.0,18.3152,18.4232,18.3062,18.4142,395864.0
2019-09-20 15:55:00,20.46,20.47,20.41,20.44,814384.0,18.4142,18.4232,18.3692,18.3962,814384.0
2019-09-23 09:30:00,20.32,20.5,20.23,20.5,292108.0,18.2882,18.4502,18.2072,18.4502,292108.0
2019-09-23 09:35:00,20.5,20.6,20.47,20.55,122496.0,18.4502,18.5402,18.4232,18.4952,122496.0
2019-09-23 09:40:00,20.55,20.58,20.49,20.57,109632.0,18.4952,18.5222,18.4412,18.5132,109632.0
2019-09-23 09:45:00,20.57,20.58,20.51,20.51,68643.0,18.5132,18.5222,18.4592,18.4592,68643.0
2019-09-23 09:50:00,20.52,20.56,20.49,20.55,161371.0,18.4682,18.5042,18.4412,18.4952,161371.0
2019-09-23 09:55:00,20.56,20.57,20.5,20.51,110097.0,18.5042,18.5132,18.4502,18.4592,110097.0
2019-09-23 10:00:00,20.51,20.58,20.47,20.56,242702.0,18.4592,18.5222,18.4232,18.5042,242702.0
2019-09-23 10:05:00,20.55,20.58,20.5,20.54,73871.0,18.4952,18.5222,18.4502,18.4862,73871.0
2019-09-23 10:10:00,20.54,20.6,20.5,20.54,222891.0,18.4862,18.5402,18.4502,18.4862,222891.0
2019-09-23 10:15:00,20.54,20.58,20.5,20.56,134093.0,18.4862,18.5222,18.4502,18.5042,134093.0
2019-09-23 10:20:00,20.56,20.61,20.54,20.58,133892.0,18.5042,18.5492,18.4862,18.5222,133892.0
2019-09-23 10:25:00,20.59,20.65,20.57,20.64,89622.0,18.5312,18.5852,18.5132,18.5762,89622.0
2019-09-23 10:30:00,20.64,20.72,20.63,20.66,127831.0,18.5762,18.6482,18.5672,18.5942,127831.0
2019-09-23 10:35:00,20.66,20.71,20.66,20.69,61272.0,18.5942,18.6392,18.5942,18.6212,61272.0
2019-09-23 10:40:00,20.68,20.7,20.66,20.68,83007.0,18.6122,18.6302,18.5942,18.6122,83007.0
2019-09-23 10:45:00,20.68,20.7,20.65,20.67,133198.0,18.6122,18.6302,18.5852,18.6032,133198.0
2019-09-23 10:50:00,20.68,20.69,20.64,20.68,170666.0,18.6122,18.6212,18.5762,18.6122,170666.0
2019-09-23 10:55:00,20.68,20.7,20.66,20.67,72976.0,18.6122,18.6302,18.5942,18.6032,72976.0
2019-09-23 11:00:00,20.68,20.77,20.67,20.75,203522.0,18.6122,18.6932,18.6032,18.6752,203522.0
2019-09-23 11:05:00,20.75,20.8,20.7,20.71,101078.0,18.6752,18.7202,18.6302,18.6392,101078.0
2019-09-23 11:10:00,20.72,20.76,20.69,20.76,80304.0,18.6482,18.6842,18.6212,18.6842,80304.0
2019-09-23 11:15:00,20.76,20.83,20.75,20.8,109147.0,18.6842,18.7472,18.6752,18.7202,109147.0
2019-09-23 11:20:00,20.8,20.85,20.74,20.75,83886.0,18.7202,18.7652,18.6662,18.6752,83886.0
2019-09-23 11:25:00,20.75,20.77,20.67,20.67,84367.0,18.6752,18.6932,18.6032,18.6032,84367.0
2019-09-23 11:30:00,20.68,20.71,20.66,20.7,93188.0,18.6122,18.6392,18.5942,18.6302,93188.0
2019-09-23 11:35:00,20.7,20.74,20.68,20.71,76926.0,18.6302,18.6662,18.6122,18.6392,76926.0
2019-09-23 11:40:00,20.72,20.74,20.69,20.72,60785.0,18.6482,18.6662,18.6212,18.6482,60785.0
2019-09-23 11:45:00,20.73,20.73,20.68,20.69,41914.0,18.6572,18.6572,18.6122,18.6212,41914.0
2019-09-23 11:50:00,20.69,20.7,20.65,20.67,31323.0,18.6212,18.6302,18.5852,18.6032,31323.0
2019-09-23 11:55:00,20.68,20.69,20.62,20.64,58091.0,18.6122,18.6212,18.5582,18.5762,58091.0
2019-09-23 12:00:00,20.64,20.69,20.63,20.66,66592.0,18.5762,18.6212,18.5672,18.5942,66592.0
2019-09-23 12:05:00,20.67,20.7,20.65,20.68,51226.0,18.6032,18.6302,18.5852,18.6122,51226.0
2019-09-23 12:10:00,20.68,20.68,20.65,20.65,30416.0,18.6122,18.6122,18.5852,18.5852,30416.0
2019-09-23 12:15:00,20.65,20.67,20.61,20.62,36993.0,18.5852,18.6032,18.5492,18.5582,36993.0
2019-09-23 12:20:00,20.62,20.65,20.61,20.64,28555.0,18.5582,18.5852,18.5492,18.5762,28555.0
2019-09-23 12:25:00,20.65,20.67,20.64,20.65,34889.0,18.5852,18.6032,18.5762,18.5852,34889.0
2019-09-23 12:30:00,20.65,20.65,20.63,20.64,28573.0,18.5852,18.5852,18.5672,18.5762,28573.0
2019-09-23 12:35:00,20.64,20.66,20.62,20.63,34289.0,18.5762,18.5942,18.5582,18.5672,34289.0
2019-09-23 12:40:00,20.63,20.65,20.62,20.63,36000.0,18.5672,18.5852,18.5582,18.5672,36000.0
2019-09-23 12:45:00,20.64,20.66,20.61,20.62,43928.0,18.5762,18.5942,18.5492,18.5582,43928.0
2019-09-23 12:50:00,20.62,20.62,20.52,20.52,62683.0,18.5582,18.5582,18.4682,18.4682,62683.0
2019-09-23 12:55:00,20.53,20.55,20.51,20.52,46366.0,18.4772,18.4952,18.4592,18.4682,46366.0
2019-09-23 13:00:00,20.53,20.62,20.53,20.6,68749.0,18.4772,18.5582,18.4772,18.5402,68749.0
2019-09-23 13:05:00,20.6,20.6,20.55,20.55,269375.0,18.5402,18.5402,18.4952,18.4952,269375.0
2019-09-23 13:10:00,20.55,20.57,20.53,20.54,37406.0,18.4952,18.5132,18.4772,18.4862,37406.0
2019-09-23 13:15:00,20.54,20.54,20.51,20.52,19758.0,18.4862,18.4862,18.4592,18.4682,19758.0
2019-09-23 13:20:00,20.53,20.53,20.44,20.44,36895.0,18.4772,18.4772,18.3962,18.3962,36895.0
2019-09-23 13:25:00,20.45,20.46,20.43,20.46,45445.0,18.4052,18.4142,18.3872,18.4142,45445.0
2019-09-23 13:30:00,20.46,20.47,20.43,20.43,34924.0,18.4142,18.4232,18.3872,18.3872,34924.0
2019-09-23 13:35:00,20.43,20.46,20.43,20.44,61771.0,18.3872,18.4142,18.3872,18.3962,61771.0
2019-09-23 13:40:00,20.44,20.5,20.44,20.48,87242.0,18.3962,18.4502,18.3962,18.4322,87242.0
2019-09-23 13:45:00,20.48,20.54,20.47,20.54,54550.0,18.4322,18.4862,18.4232,18.4862,54550.0
2019-09-23 13:50:00,20.54,20.55,20.52,20.55,93552.0,18.4862,18.4952,18.4682,18.4952,93552.0
2019-09-23 13:55:00,20.55,20.56,20.52,20.54,49239.0,18.4952,18.5042,18.4682,18.4862,49239.0
2019-09-23 14:00:00,20.55,20.55,20.52,20.53,42884.0,18.4952,18.4952,18.4682,18.4772,42884.0
2019-09-23 14:05:00,20.54,20.55,20.52,20.55,40804.0,18.4862,18.4952,18.4682,18.4952,40804.0
2019-09-23 14:10:00,20.55,20.6,20.54,20.6,131285.0,18.4952,18.5402,18.4862,18.5402,131285.0
2019-09-23 14:15:00,20.59,20.63,20.58,20.62,35424.0,18.5312,18.5672,18.5222,18.5582,35424.0
2019-09-23 14:20:00,20.62,20.62,20.6,20.6,29395.0,18.5582,18.5582,18.5402,18.5402,29395.0
2019-09-23 14:25:00,20.61,20.68,20.6,20.67,59819.0,18.5492,18.6122,18.5402,18.6032,59819.0
2019-09-23 14:30:00,20.66,20.7,20.64,20.67,47830.0,18.5942,18.6302,18.5762,18.6032,47830.0
2019-09-23 14:35:00,20.66,20.67,20.61,20.62,37139.0,18.5942,18.6032,18.5492,18.5582,37139.0
2019-09-23 14:40:00,20.62,20.63,20.58,20.61,43497.0,18.5582,18.5672,18.5222,18.5492,43497.0
2019-09-23 14:45:00,20.61,20.61,20.57,20.6,63745.0,18.5492,18.5492,18.5132,18.5402,63745.0
2019-09-23 14:50:00,20.6,20.61,20.56,20.58,36352.0,18.5402,18.5492,18.5042,18.5222,36352.0
2019-09-23 14:55:00,20.58,20.62,20.57,20.61,43080.0,18.5222,18.5582,18.5132,18.5492,43080.0
2019-09-23 15:00:00,20.6,20.6,20.58,20.58,42767.0,18.5402,18.5402,18.5222,18.5222,42767.0
2019-09-23 15:05:00,20.59,20.6,20.57,20.57,95619.0,18.5312,18.5402,18.5132,18.5132,95619.0
2019-09-23 15:10:00,20.58,20.59,20.55,20.59,109548.0,18.5222,18.5312,18.4952,18.5312,109548.0
2019-09-23 15:15:00,20.58,20.6,20.57,20.58,64773.0,18.5222,18.5402,18.5132,18.5222,64773.0
2019-09-23 15:20:00,20.59,20.59,20.54,20.55,86093.0,18.5312,18.5312,18.4862,18.4952,86093.0
2019-09-23 15:25:00,20.54,20.55,20.52,20.54,60973.0,18.4862,18.4952,18.4682,18.4862,60973.0
2019-09-23 15:30:00,20.54,20.55,20.51,20.54,58550.0,18.4862,18.4952,18.4592,18.4862,58550.0
2019-09-23 15:35:00,20.54,20.55,20.51,20.52,61245.0,18.4862,18.4952,18.4592,18.4682,61245.0
2019-09-23 15:40:00,20.53,20.58,20.52,20.57,137670.0,18.4772,18.5222,18.4682,18.5132,137670.0
2019-09-23 15:45:00,20.57,20.6,20.56,20.6,126767.0,18.5132,18.5402,18.5042,18.5402,126767.0
2019-09-23 15:50:00,20.6,20.62,20.58,20.6,262056.0,18.5402,18.5582,18.5222,18.5402,262056.0
2019-09-23 15:55:00,20.59,20.62,20.57,20.61,660867.0,18.5312,18.5582,18.5132,18.5492,660867.0
2019-09-24 09:30:00,20.4,20.5,20.02,20.11,385729.0,18.3602,18.4502,18.0182,18.0992,385729.0
2019-09-24 09:35:00,20.1,20.14,20.01,20.06,165694.0,18.0902,18.1262,18.0092,18.0542,165694.0
2019-09-24 09:40:00,20.06,20.1,20.04,20.08,136557.0,18.0542,18.0902,18.0362,18.0722,136557.0
2019-09-24 09:45:00,20.09,20.09,19.99,19.99,297470.0,18.0812,18.0812,17.9912,17.9912,297470.0
2019-09-24 09:50:00,20.0,20.06,19.96,20.0,139899.0,18.0002,18.0542,17.9642,18.0002,139899.0
2019-09-24 09:55:00,19.99,20.0,19.89,19.95,165979.0,17.9912,18.0002,17.9012,17.9552,165979.0
2019-09-24 10:00:00,19.95,19.98,19.92,19.95,295008.0,17.9552,17.9822,17.9282,17.9552,295008.0
2019-09-24 10:05:00,19.94,19.95,19.85,19.87,359925.0,17.9462,17.9552,17.8652,17.8832,359925.0
2019-09-24 10:10:00,19.87,19.9,19.78,19.79,196164.0,17.8832,17.9102,17.8022,17.8112,196164.0
2019-09-24 10:15:00,19.78,19.84,19.74,19.82,192041.0,17.8022,17.8562,17.7662,17.8382,192041.0
2019-09-24 10:20:00,19.82,19.86,19.76,19.78,160037.0,17.8382,17.8742,17.7842,17.8022,160037.0
2019-09-24 10:25:00,19.77,19.84,19.77,19.81,105180.0,17.7932,17.8562,17.7932,17.8292,105180.0
2019-09-24 10:30:00,19.81,19.84,19.77,19.78,152564.0,17.8292,17.8562,17.7932,17.8022,152564.0
2019-09-24 10:35:00,19.78,19.81,19.74,19.77,81675.0,17.8022,17.8292,17.7662,17.7932,81675.0
2019-09-24 10:40:00,19.77,19.77,19.73,19.73,109415.0,17.7932,17.7932,17.7572,17.7572,109415.0
2019-09-24 10:45:00,19.73,19.74,19.67,19.69,107703.0,17.7572,17.7662,17.7032,17.7212,107703.0
2019-09-24 10:50:00,19.7,19.72,19.67,19.68,189241.0,17.7302,17.7482,17.7032,17.7122,189241.0
2019-09-24 10:55:00,19.68,19.69,19.64,19.65,129828.0,17.7122,17.7212,17.6762,17.6852,129828.0
2019-09-24 11:00:00,19.65,19.68,19.59,19.63,205305.0,17.6852,17.7122,17.6312,17.6672,205305.0
2019-09-24 11:05:00,19.64,19.65,19.53,19.6,178466.0,17.6762,17.6852,17.5772,17.6402,178466.0
2019-09-24 11:10:00,19.6,19.6,19.56,19.57,108469.0,17.6402,17.6402,17.6042,17.6132,108469.0
2019-09-24 11:15:00,19.56,19.6,19.51,19.59,160884.0,17.6042,17.6402,17.5592,17.6312,160884.0
2019-09-24 11:20:00,19.59,19.66,19.58,19.65,243559.0,17.6312,17.6942,17.6222,17.6852,243559.0
2019-09-24 11:25:00,19.66,19.7,19.63,19.66,130608.0,17.6942,17.7302,17.6672,17.6942,130608.0
2019-09-24 11:30:00,19.66,19.67,19.59,19.62,113367.0,17.6942,17.7032,17.6312,17.6582,113367.0
2019-09-24 11:35:00,19.63,19.64,19.57,19.62,103053.0,17.6672,17.6762,17.6132,17.6582,103053.0
2019-09-24 11:40:00,19.62,19.66,19.58,19.63,138551.0,17.6582,17.6942,17.6222,17.6672,138551.0
2019-09-24 11:45:00,19.62,19.71,19.62,19.7,139398.0,17.6582,17.7392,17.6582,17.7302,139398.0
2019-09-24 11:50:00,19.71,19.76,19.69,19.7,118924.0,17.7392,17.7842,17.7212,17.7302,118924.0
2019-09-24 11:55:00,19.7,19.74,19.69,19.69,117772.0,17.7302,17.7662,17.7212,17.7212,117772.0
2019-09-24 12:00:00,19.7,19.71,19.67,19.7,132949.0,17.7302,17.7392,17.7032,17.7302,132949.0
2019-09-24 12:05:00,19.71,19.74,19.7,19.73,107605.0,17.7392,17.7662,17.7302,17.7572,107605.0
2019-09-24 12:10:00,19.72,19.73,19.66,19.68,129403.0,17.7482,17.7572,17.6942,17.7122,129403.0
2019-09-24 12:15:00,19.67,19.68,19.61,19.61,129380.0,17.7032,17.7122,17.6492,17.6492,129380.0
2019-09-24 12:20:00,19.62,19.66,19.6,19.65,235069.0,17.6582,17.6942,17.6402,17.6852,235069.0
2019-09-24 12:25:00,19.64,19.67,19.61,19.65,90307.0,17.6762,17.7032,17.6492,17.6852,90307.0
2019-09-24 12:30:00,19.65,19.65,19.59,19.62,231398.0,17.6852,17.6852,17.6312,17.6582,231398.0
2019-09-24 12:35:00,19.62,19.63,19.55,19.56,145014.0,17.6582,17.6672,17.5952,17.6042,145014.0
2019-09-24 12:40:00,19.55,19.57,19.46,19.47,180042.0,17.5952,17.6132,17.5142,17.5232,180042.0
2019-09-24 12:45:00,19.47,19.53,19.4,19.5,649272.0,17.5232,17.5772,17.4602,17.5502,649272.0
2019-09-24 12:50:00,19.5,19.54,19.49,19.5,195105.0,17.5502,17.5862,17.5412,17.5502,195105.0
2019-09-24 12:55:00,19.5,19.52,19.45,19.48,273093.0,17.5502,17.5682,17.5052,17.5322,273093.0
2019-09-24 13:00:00,19.48,19.51,19.46,19.5,145687.0,17.5322,17.5592,17.5142,17.5502,145687.0
2019-09-24 13:05:00,19.5,19.52,19.49,19.5,106326.0,17.5502,17.5682,17.5412,17.5502,106326.0
2019-09-24 13:10:00,19.5,19.51,19.48,19.5,162269.0,17.5502,17.5592,17.5322,17.5502,162269.0
2019-09-24 13:15:00,19.49,19.52,19.49,19.5,98809.0,17.5412,17.5682,17.5412,17.5502,98809.0
2019-09-24 13:20:00,19.5,19.5,19.47,19.48,107912.0,17.5502,17.5502,17.5232,17.5322,107912.0
2019-09-24 13:25:00,19.48,19.51,19.46,19.47,171214.0,17.5322,17.5592,17.5142,17.5232,171214.0
2019-09-24 13:30:00,19.47,19.53,19.46,19.53,239311.0,17.5232,17.5772,17.5142,17.5772,239311.0
2019-09-24 13:35:00,19.52,19.55,19.49,19.51,157425.0,17.5682,17.5952,17.5412,17.5592,157425.0
2019-09-24 13:40:00,19.51,19.55,19.5,19.54,61804.0,17.5592,17.5952,17.5502,17.5862,61804.0
2019-09-24 13:45:00,19.54,19.56,19.52,19.53,112872.0,17.5862,17.6042,17.5682,17.5772,112872.0
2019-09-24 13:50:00,19.54,19.54,19.49,19.5,109256.0,17.5862,17.5862,17.5412,17.5502,109256.0
2019-09-24 13:55:00,19.49,19.51,19.49,19.51,75613.0,17.5412,17.5592,17.5412,17.5592,75613.0
2019-09-24 14:00:00,19.5,19.52,19.48,19.52,240920.0,17.5502,17.5682,17.5322,17.5682,240920.0
2019-09-24 14:05:00,19.52,19.54,19.48,19.5,112206.0,17.5682,17.5862,17.5322,17.5502,112206.0
2019-09-24 14:10:00,19.5,19.64,19.48,19.62,140812.0,17.5502,17.6762,17.5322,17.6582,140812.0
2019-09-24 14:15:00,19.62,19.63,19.57,19.58,118620.0,17.6582,17.6672,17.6132,17.6222,118620.0
2019-09-24 14:20:00,19.58,19.59,19.51,19.51,85735.0,17.6222,17.6312,17.5592,17.5592,85735.0
2019-09-24 14:25:00,19.51,19.55,19.5,19.55,64342.0,17.5592,17.5952,17.5502,17.5952,64342.0
2019-09-24 14:30:00,19.55,19.55,19.5,19.51,59004.0,17.5952,17.5952,17.5502,17.5592,59004.0
2019-09-24 14:35:00,19.51,19.54,19.47,19.52,295011.0,17.5592,17.5862,17.5232,17.5682,295011.0
2019-09-24 14:40:00,19.52,19.53,19.46,19.47,189091.0,17.5682,17.5772,17.5142,17.5232,189091.0
2019-09-24 14:45:00,19.48,19.5,19.47,19.47,48006.0,17.5322,17.5502,17.5232,17.5232,48006.0
2019-09-24 14:50:00,19.47,19.49,19.46,19.49,153142.0,17.5232,17.5412,17.5142,17.5412,153142.0
2019-09-24 14:55:00,19.49,19.51,19.46,19.48,74386.0,17.5412,17.5592,17.5142,17.5322,74386.0
2019-09-24 15:00:00,19.48,19.56,19.48,19.55,216641.0,17.5322,17.6042,17.5322,17.5952,216641.0
2019-09-24 15:05:00,19.55,19.55,19.47,19.48,238157.0,17.5952,17.5952,17.5232,17.5322,238157.0
2019-09-24 15:10:00,19.47,19.63,19.47,19.6,300036.0,17.5232,17.6672,17.5232,17.6402,300036.0
2019-09-24 15:15:00,19.6,19.61,19.52,19.52,155846.0,17.6402,17.6492,17.5682,17.5682,155846.0
2019-09-24 15:20:00,19.53,19.53,19.46,19.47,100446.0,17.5772,17.5772,17.5142,17.5232,100446.0
2019-09-24 15:25:00,19.48,19.49,19.46,19.46,210734.0,17.5322,17.5412,17.5142,17.5142,210734.0
2019-09-24 15:30:00,19.47,19.5,19.45,19.5,378848.0,17.5232,17.5502,17.5052,17.5502,378848.0
2019-09-24 15:35:00,19.5,19.52,19.48,19.5,183582.0,17.5502,17.5682,17.5322,17.5502,183582.0
2019-09-24 15:40:00,19.5,19.5,19.46,19.48,266677.0,17.5502,17.5502,17.5142,17.5322,266677.0
2019-09-24 15:45:00,19.48,19.54,19.47,19.51,316659.0,17.5322,17.5862,17.5232,17.5592,316659.0
2019-09-24 15:50:00,19.51,19.51,19.46,19.48,558774.0,17.5592,17.5592,17.5142,17.5322,558774.0
2019-09-24 15:55:00,19.48,19.5,19.46,19.49,1147722.0,17.5322,17.5502,17.5142,17.5412,1147722.0
2019-09-25 09:30:00,19.13,19.33,19.09,19.27,677895.0,17.2172,17.3972,17.1812,17.3432,677895.0
2019-09-25 09:35:00,19.25,19.43,19.23,19.38,236716.0,17.3252,17.4872,17.3072,17.4422,236716.0
2019-09-25 09:40:00,19.37,19.38,19.26,19.27,127712.0,17.4332,17.4422,17.3342,17.3432,127712.0
2019-09-25 09:45:00,19.28,19.33,19.26,19.27,134111.0,17.3522,17.3972,17.3342,17.3432,134111.0
2019-09-25 09:50:00,19.26,19.27,19.11,19.12,225744.0,17.3342,17.3432,17.1992,17.2082,225744.0
2019-09-25 09:55:00,19.12,19.18,19.1,19.16,383311.0,17.2082,17.2622,17.1902,17.2442,383311.0
2019-09-25 10:00:00,19.15,19.2,19.11,19.18,223141.0,17.2352,17.2802,17.1992,17.2622,223141.0
2019-09-25 10:05:00,19.17,19.19,19.11,19.11,100322.0,17.2532,17.2712,17.1992,17.1992,100322.0
2019-09-25 10:10:00,19.12,19.19,19.1,19.18,171791.0,17.2082,17.2712,17.1902,17.2622,171791.0
2019-09-25 10:15:00,19.18,19.25,19.14,19.23,141434.0,17.2622,17.3252,17.2262,17.3072,141434.0
2019-09-25 10:20:00,19.23,19.28,19.18,19.18,133472.0,17.3072,17.3522,17.2622,17.2622,133472.0
2019-09-25 10:25:00,19.19,19.21,19.11,19.14,185171.0,17.2712,17.2892,17.1992,17.2262,185171.0
2019-09-25 10:30:00,19.15,19.26,19.11,19.23,183658.0,17.2352,17.3342,17.1992,17.3072,183658.0
2019-09-25 10:35:00,19.23,19.24,19.13,19.14,85859.0,17.3072,17.3162,17.2172,17.2262,85859.0
2019-09-25 10:40:00,19.15,19.19,19.12,19.14,121238.0,17.2352,17.2712,17.2082,17.2262,121238.0
2019-09-25 10:45:00,19.14,19.23,19.13,19.2,174171.0,17.2262,17.3072,17.2172,17.2802,174171.0
2019-09-25 10:50:00,19.21,19.37,19.18,19.34,354904.0,17.2892,17.4332,17.2622,17.4062,354904.0
2019-09-25 10:55:00,19.34,19.43,19.3,19.39,208914.0,17.4062,17.4872,17.3702,17.4512,208914.0
2019-09-25 11:00:00,19.39,19.44,19.35,19.37,246624.0,17.4512,17.4962,17.4152,17.4332,246624.0
2019-09-25 11:05:00,19.38,19.43,19.34,19.35,113660.0,17.4422,17.4872,17.4062,17.4152,113660.0
2019-09-25 11:10:00,19.35,19.35,19.29,19.35,86126.0,17.4152,17.4152,17.3612,17.4152,86126.0
2019-09-25 11:15:00,19.35,19.39,19.34,19.35,60850.0,17.4152,17.4512,17.4062,17.4152,60850.0
2019-09-25 11:20:00,19.36,19.43,19.34,19.36,93192.0,17.4242,17.4872,17.4062,17.4242,93192.0
2019-09-25 11:25:00,19.36,19.38,19.33,19.36,50187.0,17.4242,17.4422,17.3972,17.4242,50187.0
2019-09-25 11:30:00,19.35,19.4,19.33,19.36,109818.0,17.4152,17.4602,17.3972,17.4242,109818.0
2019-09-25 11:35:00,19.36,19.37,19.32,19.34,51932.0,17.4242,17.4332,17.3882,17.4062,51932.0
2019-09-25 11:40:00,19.34,19.35,19.29,19.3,42522.0,17.4062,17.4152,17.3612,17.3702,42522.0
2019-09-25 11:45:00,19.29,19.3,19.23,19.23,54086.0,17.3612,17.3702,17.3072,17.3072,54086.0
2019-09-25 11:50:00,19.23,19.25,19.22,19.25,44599.0,17.3072,17.3252,17.2982,17.3252,44599.0
2019-09-25 11:55:00,19.25,19.26,19.2,19.25,78001.0,17.3252,17.3342,17.2802,17.3252,78001.0
2019-09-25 12:00:00,19.25,19.26,19.21,19.24,34482.0,17.3252,17.3342,17.2892,17.3162,34482.0
2019-09-25 12:05:00,19.24,19.3,19.22,19.27,63489.0,17.3162,17.3702,17.2982,17.3432,63489.0
2019-09-25 12:10:00,19.27,19.32,19.26,19.3,66971.0,17.3432,17.3882,17.3342,17.3702,66971.0
2019-09-25 12:15:00,19.31,19.33,19.28,19.32,42939.0,17.3792,17.3972,17.3522,17.3882,42939.0
2019-09-25 12:20:00,19.32,19.41,19.32,19.39,68689.0,17.3882,17.4692,17.3882,17.4512,68689.0
2019-09-25 12:25:00,19.39,19.4,19.35,19.39,45671.0,17.4512,17.4602,17.4152,17.4512,45671.0
2019-09-25 12:30:00,19.39,19.42,19.39,19.4,34399.0,17.4512,17.4782,17.4512,17.4602,34399.0
2019-09-25 12:35:00,19.4,19.41,19.38,19.41,44389.0,17.4602,17.4692,17.4422,17.4692,44389.0
2019-09-25 12:40:00,19.4,19.42,19.39,19.41,40361.0,17.4602,17.4782,17.4512,17.4692,40361.0
2019-09-25 12:45:00,19.41,19.42,19.38,19.39,53050.0,17.4692,17.4782,17.4422,17.4512,53050.0
2019-09-25 12:50:00,19.39,19.41,19.35,19.39,53414.0,17.4512,17.4692,17.4152,17.4512,53414.0
2019-09-25 12:55:00,19.39,19.41,19.35,19.38,58983.0,17.4512,17.4692,17.4152,17.4422,58983.0
2019-09-25 13:00:00,19.37,19.38,19.32,19.32,36491.0,17.4332,17.4422,17.3882,17.3882,36491.0
2019-09-25 13:05:00,19.32,19.34,19.3,19.33,39769.0,17.3882,17.4062,17.3702,17.3972,39769.0
2019-09-25 13:10:00,19.33,19.33,19.29,19.29,37990.0,17.3972,17.3972,17.3612,17.3612,37990.0
2019-09-25 13:15:00,19.29,19.3,19.26,19.26,50245.0,17.3612,17.3702,17.3342,17.3342,50245.0
2019-09-25 13:20:00,19.27,19.3,19.26,19.28,50560.0,17.3432,17.3702,17.3342,17.3522,50560.0
2019-09-25 13:25:00,19.27,19.31,19.26,19.3,40510.0,17.3432,17.3792,17.3342,17.3702,40510.0
2019-09-25 13:30:00,19.3,19.32,19.29,19.31,73748.0,17.3702,17.3882,17.3612,17.3792,73748.0
2019-09-25 13:35:00,19.32,19.34,19.31,19.31,35896.0,17.3882,17.4062,17.3792,17.3792,35896.0
2019-09-25 13:40:00,19.31,19.35,19.3,19.34,101415.0,17.3792,17.4152,17.3702,17.4062,101415.0
2019-09-25 13:45:00,19.35,19.36,19.32,19.32,83889.0,17.4152,17.4242,17.3882,17.3882,83889.0
2019-09-25 13:50:00,19.32,19.39,19.32,19.37,50260.0,17.3882,17.4512,17.3882,17.4332,50260.0
2019-09-25 13:55:00,19.37,19.4,19.36,19.39,81158.0,17.4332,17.4602,17.4242,17.4512,81158.0
2019-09-25 14:00:00,19.39,19.41,19.36,19.36,72446.0,17.4512,17.4692,17.4242,17.4242,72446.0
2019-09-25 14:05:00,19.37,19.39,19.36,19.37,39449.0,17.4332,17.4512,17.4242,17.4332,39449.0
2019-09-25 14:10:00,19.36,19.38,19.35,19.36,33848.0,17.4242,17.4422,17.4152,17.4242,33848.0
2019-09-25 14:15:00,19.36,19.37,19.34,19.36,64867.0,17.4242,17.4332,17.4062,17.4242,64867.0
2019-09-25 14:20:00,19.36,19.36,19.31,19.32,114610.0,17.4242,17.4242,17.3792,17.3882,114610.0
2019-09-25 14:25:00,19.32,19.37,19.31,19.35,42796.0,17.3882,17.4332,17.3792,17.4152,42796.0
2019-09-25 14:30:00,19.35,19.39,19.34,19.39,94562.0,17.4152,17.4512,17.4062,17.4512,94562.0
2019-09-25 14:35:00,19.39,19.43,19.38,19.41,69620.0,17.4512,17.4872,17.4422,17.4692,69620.0
2019-09-25 14:40:00,19.42,19.43,19.41,19.42,55226.0,17.4782,17.4872,17.4692,17.4782,55226.0
2019-09-25 14:45:00,19.43,19.43,19.41,19.42,43916.0,17.4872,17.4872,17.4692,17.4782,43916.0
2019-09-25 14:50:00,19.42,19.43,19.4,19.41,217171.0,17.4782,17.4872,17.4602,17.4692,217171.0
2019-09-25 14:55:00,19.4,19.42,19.39,19.41,39759.0,17.4602,17.4782,17.4512,17.4692,39759.0
2019-09-25 15:00:00,19.42,19.45,19.41,19.42,75251.0,17.4782,17.5052,17.4692,17.4782,75251.0
2019-09-25 15:05:00,19.42,19.44,19.41,19.43,180398.0,17.4782,17.4962,17.4692,17.4872,180398.0
2019-09-25 15:10:00,19.43,19.45,19.41,19.42,124251.0,17.4872,17.5052,17.4692,17.4782,124251.0
2019-09-25 15:15:00,19.42,19.42,19.38,19.38,78006.0,17.4782,17.4782,17.4422,17.4422,78006.0
2019-09-25 15:20:00,19.39,19.44,19.38,19.44,89199.0,17.4512,17.4962,17.4422,17.4962,89199.0
2019-09-25 15:25:00,19.43,19.44,19.4,19.42,70874.0,17.4872,17.4962,17.4602,17.4782,70874.0
2019-09-25 15:30:00,19.42,19.43,19.41,19.42,117599.0,17.4782,17.4872,17.4692,17.4782,117599.0
2019-09-25 15:35:00,19.42,19.44,19.4,19.41,156724.0,17.4782,17.4962,17.4602,17.4692,156724.0
2019-09-25 15:40:00,19.41,19.47,19.4,19.45,106271.0,17.4692,17.5232,17.4602,17.5052,106271.0
2019-09-25 15:45:00,19.45,19.45,19.43,19.44,107878.0,17.5052,17.5052,17.4872,17.4962,107878.0
2019-09-25 15:50:00,19.44,19.48,19.41,19.48,294008.0,17.4962,17.5322,17.4692,17.5322,294008.0
2019-09-25 15:55:00,19.47,19.48,19.42,19.43,502624.0,17.5232,17.5322,17.4782,17.4872,502624.0
2019-09-26 09:30:00,19.26,19.3,19.12,19.15,185674.0,17.3342,17.3702,17.2082,17.2352,185674.0
2019-09-26 09:35:00,19.15,19.18,19.01,19.03,258166.0,17.2352,17.2622,17.1092,17.1272,258166.0
2019-09-26 09:40:00,19.02,19.05,18.91,18.96,201598.0,17.1182,17.1452,17.0192,17.0642,201598.0
2019-09-26 09:45:00,18.96,18.97,18.89,18.92,123298.0,17.0642,17.0732,17.0012,17.0282,123298.0
2019-09-26 09:50:00,18.92,18.94,18.86,18.93,132048.0,17.0282,17.0462,16.9742,17.0372,132048.0
2019-09-26 09:55:00,18.92,18.97,18.89,18.97,127220.0,17.0282,17.0732,17.0012,17.0732,127220.0
2019-09-26 10:00:00,18.97,19.05,18.96,19.02,123173.0,17.0732,17.1452,17.0642,17.1182,123173.0
2019-09-26 10:05:00,19.02,19.06,18.98,18.98,63016.0,17.1182,17.1542,17.0822,17.0822,63016.0
2019-09-26 10:10:00,18.98,18.98,18.9,18.93,125709.0,17.0822,17.0822,17.0102,17.0372,125709.0
2019-09-26 10:15:00,18.93,18.98,18.88,18.95,146183.0,17.0372,17.0822,16.9922,17.0552,146183.0
2019-09-26 10:20:00,18.96,18.96,18.87,18.88,56056.0,17.0642,17.0642,16.9832,16.9922,56056.0
2019-09-26 10:25:00,18.87,18.95,18.85,18.95,99250.0,16.9832,17.0552,16.9652,17.0552,99250.0
2019-09-26 10:30:00,18.95,18.95,18.9,18.91,106175.0,17.0552,17.0552,17.0102,17.0192,106175.0
2019-09-26 10:35:00,18.92,18.99,18.9,18.99,68199.0,17.0282,17.0912,17.0102,17.0912,68199.0
2019-09-26 10:40:00,18.99,19.02,18.98,18.99,127807.0,17.0912,17.1182,17.0822,17.0912,127807.0
2019-09-26 10:45:00,18.99,19.05,18.97,19.04,81171.0,17.0912,17.1452,17.0732,17.1362,81171.0
2019-09-26 10:50:00,19.03,19.05,19.0,19.03,65844.0,17.1272,17.1452,17.1002,17.1272,65844.0
2019-09-26 10:55:00,19.03,19.06,18.97,19.03,96680.0,17.1272,17.1542,17.0732,17.1272,96680.0
2019-09-26 11:00:00,19.02,19.03,18.95,19.03,78740.0,17.1182,17.1272,17.0552,17.1272,78740.0
2019-09-26 11:05:00,19.03,19.12,19.03,19.11,127444.0,17.1272,17.2082,17.1272,17.1992,127444.0
2019-09-26 11:10:00,19.11,19.13,19.06,19.06,82823.0,17.1992,17.2172,17.1542,17.1542,82823.0
2019-09-26 11:15:00,19.07,19.15,19.06,19.11,126280.0,17.1632,17.2352,17.1542,17.1992,126280.0
2019-09-26 11:20:00,19.1,19.13,19.08,19.12,181942.0,17.1902,17.2172,17.1722,17.2082,181942.0
2019-09-26 11:25:00,19.11,19.15,19.06,19.14,116526.0,17.1992,17.2352,17.1542,17.2262,116526.0
2019-09-26 11:30:00,19.14,19.16,19.1,19.12,89790.0,17.2262,17.2442,17.1902,17.2082,89790.0
2019-09-26 11:35:00,19.12,19.25,19.11,19.25,74589.0,17.2082,17.3252,17.1992,17.3252,74589.0
2019-09-26 11:40:00,19.25,19.25,19.18,19.22,48220.0,17.3252,17.3252,17.2622,17.2982,48220.0
2019-09-26 11:45:00,19.23,19.24,19.19,19.24,125602.0,17.3072,17.3162,17.2712,17.3162,125602.0
2019-09-26 11:50:00,19.24,19.24,19.2,19.23,42651.0,17.3162,17.3162,17.2802,17.3072,42651.0
2019-09-26 11:55:00,19.23,19.24,19.16,19.16,55750.0,17.3072,17.3162,17.2442,17.2442,55750.0
2019-09-26 12:00:00,19.16,19.2,19.13,19.17,40756.0,17.2442,17.2802,17.2172,17.2532,40756.0
2019-09-26 12:05:00,19.18,19.21,19.16,19.17,91228.0,17.2622,17.2892,17.2442,17.2532,91228.0
2019-09-26 12:10:00,19.17,19.18,19.13,19.16,39284.0,17.2532,17.2622,17.2172,17.2442,39284.0
2019-09-26 12:15:00,19.16,19.18,19.12,19.16,37901.0,17.2442,17.2622,17.2082,17.2442,37901.0
2019-09-26 12:20:00,19.16,19.2,19.14,19.2,41740.0,17.2442,17.2802,17.2262,17.2802,41740.0
2019-09-26 12:25:00,19.19,19.21,19.16,19.19,68846.0,17.2712,17.2892,17.2442,17.2712,68846.0
2019-09-26 12:30:00,19.19,19.23,19.19,19.21,38262.0,17.2712,17.3072,17.2712,17.2892,38262.0
2019-09-26 12:35:00,19.2,19.28,19.19,19.27,62958.0,17.2802,17.3522,17.2712,17.3432,62958.0
2019-09-26 12:40:00,19.26,19.27,19.22,19.24,42662.0,17.3342,17.3432,17.2982,17.3162,42662.0
2019-09-26 12:45:00,19.24,19.26,19.22,19.23,41803.0,17.3162,17.3342,17.2982,17.3072,41803.0
2019-09-26 12:50:00,19.23,19.23,19.15,19.17,43409.0,17.3072,17.3072,17.2352,17.2532,43409.0
2019-09-26 12:55:00,19.17,19.19,19.16,19.17,57347.0,17.2532,17.2712,17.2442,17.2532,57347.0
2019-09-26 13:00:00,19.17,19.23,19.16,19.2,41195.0,17.2532,17.3072,17.2442,17.2802,41195.0
2019-09-26 13:05:00,19.21,19.22,19.18,19.18,38444.0,17.2892,17.2982,17.2622,17.2622,38444.0
2019-09-26 13:10:00,19.19,19.19,19.14,19.16,48376.0,17.2712,17.2712,17.2262,17.2442,48376.0
2019-09-26 13:15:00,19.16,19.17,19.13,19.14,47887.0,17.2442,17.2532,17.2172,17.2262,47887.0
2019-09-26 13:20:00,19.14,19.15,19.1,19.14,55465.0,17.2262,17.2352,17.1902,17.2262,55465.0
2019-09-26 13:25:00,19.15,19.15,19.1,19.11,47756.0,17.2352,17.2352,17.1902,17.1992,47756.0
2019-09-26 13:30:00,19.1,19.15,19.1,19.13,39544.0,17.1902,17.2352,17.1902,17.2172,39544.0
2019-09-26 13:35:00,19.13,19.17,19.1,19.16,63541.0,17.2172,17.2532,17.1902,17.2442,63541.0
2019-09-26 13:40:00,19.15,19.16,19.13,19.16,45965.0,17.2352,17.2442,17.2172,17.2442,45965.0
2019-09-26 13:45:00,19.16,19.17,19.14,19.15,55805.0,17.2442,17.2532,17.2262,17.2352,55805.0
2019-09-26 13:50:00,19.16,19.19,19.12,19.19,91049.0,17.2442,17.2712,17.2082,17.2712,91049.0
2019-09-26 13:55:00,19.19,19.24,19.18,19.23,47650.0,17.2712,17.3162,17.2622,17.3072,47650.0
2019-09-26 14:00:00,19.23,19.26,19.2,19.22,54587.0,17.3072,17.3342,17.2802,17.2982,54587.0
2019-09-26 14:05:00,19.22,19.26,19.21,19.23,40180.0,17.2982,17.3342,17.2892,17.3072,40180.0
2019-09-26 14:10:00,19.24,19.27,19.21,19.26,74050.0,17.3162,17.3432,17.2892,17.3342,74050.0
2019-09-26 14:15:00,19.26,19.33,19.25,19.29,89244.0,17.3342,17.3972,17.3252,17.3612,89244.0
2019-09-26 14:20:00,19.28,19.33,19.28,19.32,57285.0,17.3522,17.3972,17.3522,17.3882,57285.0
2019-09-26 14:25:00,19.32,19.32,19.25,19.26,30533.0,17.3882,17.3882,17.3252,17.3342,30533.0
2019-09-26 14:30:00,19.25,19.28,19.25,19.26,40532.0,17.3252,17.3522,17.3252,17.3342,40532.0
2019-09-26 14:35:00,19.27,19.28,19.25,19.27,46307.0,17.3432,17.3522,17.3252,17.3432,46307.0
2019-09-26 14:40:00,19.28,19.31,19.27,19.3,64221.0,17.3522,17.3792,17.3432,17.3702,64221.0
2019-09-26 14:45:00,19.29,19.31,19.29,19.29,27204.0,17.3612,17.3792,17.3612,17.3612,27204.0
2019-09-26 14:50:00,19.29,19.3,19.24,19.26,77588.0,17.3612,17.3702,17.3162,17.3342,77588.0
2019-09-26 14:55:00,19.26,19.27,19.22,19.25,61543.0,17.3342,17.3432,17.2982,17.3252,61543.0
2019-09-26 15:00:00,19.25,19.32,19.25,19.31,107184.0,17.3252,17.3882,17.3252,17.3792,107184.0
2019-09-26 15:05:00,19.32,19.32,19.29,19.32,28768.0,17.3882,17.3882,17.3612,17.3882,28768.0
2019-09-26 15:10:00,19.32,19.33,19.3,19.32,55888.0,17.3882,17.3972,17.3702,17.3882,55888.0
2019-09-26 15:15:00,19.33,19.33,19.3,19.3,53950.0,17.3972,17.3972,17.3702,17.3702,53950.0
2019-09-26 15:20:00,19.31,19.34,19.26,19.28,79981.0,17.3792,17.4062,17.3342,17.3522,79981.0
2019-09-26 15:25:00,19.29,19.34,19.28,19.3,142639.0,17.3612,17.4062,17.3522,17.3702,142639.0
2019-09-26 15:30:00,19.3,19.33,19.27,19.32,88510.0,17.3702,17.3972,17.3432,17.3882,88510.0
2019-09-26 15:35:00,19.32,19.35,19.29,19.3,109492.0,17.3882,17.4152,17.3612,17.3702,109492.0
2019-09-26 15:40:00,19.3,19.3,19.26,19.3,94068.0,17.3702,17.3702,17.3342,17.3702,94068.0
2019-09-26 15:45:00,19.3,19.3,19.28,19.29,55866.0,17.3702,17.3702,17.3522,17.3612,55866.0
2019-09-26 15:50:00,19.29,19.31,19.25,19.28,237771.0,17.3612,17.3792,17.3252,17.3522,237771.0
2019-09-26 15:55:00,19.28,19.28,19.22,19.28,652357.0,17.3522,17.3522,17.2982,17.3522,652357.0
2019-09-27 09:30:00,19.04,19.24,19.02,19.23,264628.0,17.1362,17.3162,17.1182,17.3072,264628.0
2019-09-27 09:35:00,19.23,19.28,19.12,19.17,174984.0,17.3072,17.3522,17.2082,17.2532,174984.0
2019-09-27 09:40:00,19.17,19.32,19.15,19.3,108336.0,17.2532,17.3882,17.2352,17.3702,108336.0
2019-09-27 09:45:00,19.3,19.32,19.22,19.26,122220.0,17.3702,17.3882,17.2982,17.3342,122220.0
2019-09-27 09:50:00,19.26,19.27,19.16,19.17,175760.0,17.3342,17.3432,17.2442,17.2532,175760.0
2019-09-27 09:55:00,19.18,19.23,19.15,19.22,126753.0,17.2622,17.3072,17.2352,17.2982,126753.0
2019-09-27 10:00:00,19.23,19.23,19.13,19.13,127050.0,17.3072,17.3072,17.2172,17.2172,127050.0
2019-09-27 10:05:00,19.13,19.18,19.11,19.17,210092.0,17.2172,17.2622,17.1992,17.2532,210092.0
2019-09-27 10:10:00,19.17,19.32,19.16,19.28,129850.0,17.2532,17.3882,17.2442,17.3522,129850.0
2019-09-27 10:15:00,19.27,19.39,19.26,19.39,106660.0,17.3432,17.4512,17.3342,17.4512,106660.0
2019-09-27 10:20:00,19.39,19.43,19.38,19.43,110655.0,17.4512,17.4872,17.4422,17.4872,110655.0
2019-09-27 10:25:00,19.43,19.44,19.39,19.42,88491.0,17.4872,17.4962,17.4512,17.4782,88491.0
2019-09-27 10:30:00,19.42,19.45,19.39,19.45,141630.0,17.4782,17.5052,17.4512,17.5052,141630.0
2019-09-27 10:35:00,19.45,19.48,19.37,19.37,89413.0,17.5052,17.5322,17.4332,17.4332,89413.0
2019-09-27 10:40:00,19.38,19.38,19.27,19.3,92438.0,17.4422,17.4422,17.3432,17.3702,92438.0
2019-09-27 10:45:00,19.31,19.32,19.27,19.3,107018.0,17.3792,17.3882,17.3432,17.3702,107018.0
2019-09-27 10:50:00,19.3,19.31,19.22,19.24,108222.0,17.3702,17.3792,17.2982,17.3162,108222.0
2019-09-27 10:55:00,19.23,19.24,19.19,19.2,108515.0,17.3072,17.3162,17.2712,17.2802,108515.0
2019-09-27 11:00:00,19.2,19.21,19.16,19.2,229014.0,17.2802,17.2892,17.2442,17.2802,229014.0
2019-09-27 11:05:00,19.21,19.23,19.15,19.17,149793.0,17.2892,17.3072,17.2352,17.2532,149793.0
2019-09-27 11:10:00,19.18,19.18,19.12,19.13,221166.0,17.2622,17.2622,17.2082,17.2172,221166.0
2019-09-27 11:15:00,19.13,19.13,19.04,19.06,335116.0,17.2172,17.2172,17.1362,17.1542,335116.0
2019-09-27 11:20:00,19.07,19.1,19.02,19.07,180098.0,17.1632,17.1902,17.1182,17.1632,180098.0
2019-09-27 11:25:00,19.07,19.08,19.04,19.04,251638.0,17.1632,17.1722,17.1362,17.1362,251638.0
2019-09-27 11:30:00,19.04,19.06,19.01,19.05,195254.0,17.1362,17.1542,17.1092,17.1452,195254.0
2019-09-27 11:35:00,19.05,19.08,18.83,18.89,406075.0,17.1452,17.1722,16.9472,17.0012,406075.0
2019-09-27 11:40:00,18.88,18.93,18.84,18.87,138773.0,16.9922,17.0372,16.9562,16.9832,138773.0
2019-09-27 11:45:00,18.87,18.9,18.81,18.81,493465.0,16.9832,17.0102,16.9292,16.9292,493465.0
2019-09-27 11:50:00,18.81,18.85,18.78,18.83,164785.0,16.9292,16.9652,16.9022,16.9472,164785.0
2019-09-27 11:55:00,18.84,18.96,18.83,18.9,108246.0,16.9562,17.0642,16.9472,17.0102,108246.0
2019-09-27 12:00:00,18.9,18.94,18.89,18.93,85756.0,17.0102,17.0462,17.0012,17.0372,85756.0
2019-09-27 12:05:00,18.92,18.95,18.89,18.93,92027.0,17.0282,17.0552,17.0012,17.0372,92027.0
2019-09-27 12:10:00,18.93,18.96,18.91,18.93,128048.0,17.0372,17.0642,17.0192,17.0372,128048.0
2019-09-27 12:15:00,18.93,18.93,18.85,18.85,107099.0,17.0372,17.0372,16.9652,16.9652,107099.0
2019-09-27 12:20:00,18.84,18.89,18.84,18.87,51642.0,16.9562,17.0012,16.9562,16.9832,51642.0
2019-09-27 12:25:00,18.87,18.88,18.83,18.86,63427.0,16.9832,16.9922,16.9472,16.9742,63427.0
2019-09-27 12:30:00,18.86,18.86,18.82,18.86,65657.0,16.9742,16.9742,16.9382,16.9742,65657.0
2019-09-27 12:35:00,18.86,18.88,18.85,18.87,55649.0,16.9742,16.9922,16.9652,16.9832,55649.0
2019-09-27 12:40:00,18.87,18.89,18.8,18.81,166019.0,16.9832,17.0012,16.9202,16.9292,166019.0
2019-09-27 12:45:00,18.82,18.82,18.72,18.73,232430.0,16.9382,16.9382,16.8482,16.8572,232430.0
2019-09-27 12:50:00,18.73,18.75,18.69,18.71,198221.0,16.8572,16.8752,16.8212,16.8392,198221.0
2019-09-27 12:55:00,18.72,18.74,18.67,18.69,196885.0,16.8482,16.8662,16.8032,16.8212,196885.0
2019-09-27 13:00:00,18.69,18.7,18.63,18.65,168365.0,16.8212,16.8302,16.7672,16.7852,168365.0
2019-09-27 13:05:00,18.64,18.7,18.64,18.66,131191.0,16.7762,16.8302,16.7762,16.7942,131191.0
2019-09-27 13:10:00,18.66,18.67,18.62,18.64,204601.0,16.7942,16.8032,16.7582,16.7762,204601.0
2019-09-27 13:15:00,18.64,18.7,18.63,18.7,215052.0,16.7762,16.8302,16.7672,16.8302,215052.0
2019-09-27 13:20:00,18.7,18.7,18.68,18.7,79420.0,16.8302,16.8302,16.8122,16.8302,79420.0
2019-09-27 13:25:00,18.7,18.71,18.67,18.7,51436.0,16.8302,16.8392,16.8032,16.8302,51436.0
2019-09-27 13:30:00,18.69,18.73,18.66,18.72,85723.0,16.8212,16.8572,16.7942,16.8482,85723.0
2019-09-27 13:35:00,18.72,18.74,18.7,18.73,75884.0,16.8482,16.8662,16.8302,16.8572,75884.0
2019-09-27 13:40:00,18.73,18.75,18.71,18.73,55584.0,16.8572,16.8752,16.8392,16.8572,55584.0
2019-09-27 13:45:00,18.72,18.72,18.67,18.71,69093.0,16.8482,16.8482,16.8032,16.8392,69093.0
2019-09-27 13:50:00,18.71,18.74,18.69,18.72,56578.0,16.8392,16.8662,16.8212,16.8482,56578.0
2019-09-27 13:55:00,18.73,18.79,18.72,18.78,89569.0,16.8572,16.9112,16.8482,16.9022,89569.0
2019-09-27 14:00:00,18.78,18.78,18.74,18.76,50510.0,16.9022,16.9022,16.8662,16.8842,50510.0
2019-09-27 14:05:00,18.76,18.76,18.74,18.75,56312.0,16.8842,16.8842,16.8662,16.8752,56312.0
2019-09-27 14:10:00,18.75,18.79,18.74,18.78,67790.0,16.8752,16.9112,16.8662,16.9022,67790.0
2019-09-27 14:15:00,18.79,18.81,18.76,18.81,80128.0,16.9112,16.9292,16.8842,16.9292,80128.0
2019-09-27 14:20:00,18.8,18.81,18.77,18.78,192951.0,16.9202,16.9292,16.8932,16.9022,192951.0
2019-09-27 14:25:00,18.78,18.79,18.75,18.76,83595.0,16.9022,16.9112,16.8752,16.8842,83595.0
2019-09-27 14:30:00,18.75,18.76,18.69,18.69,102122.0,16.8752,16.8842,16.8212,16.8212,102122.0
2019-09-27 14:35:00,18.69,18.69,18.64,18.66,146896.0,16.8212,16.8212,16.7762,16.7942,146896.0
2019-09-27 14:40:00,18.66,18.71,18.66,18.7,89692.0,16.7942,16.8392,16.7942,16.8302,89692.0
2019-09-27 14:45:00,18.7,18.75,18.69,18.7,114767.0,16.8302,16.8752,16.8212,16.8302,114767.0
2019-09-27 14:50:00,18.7,18.71,18.66,18.68,81248.0,16.8302,16.8392,16.7942,16.8122,81248.0
2019-09-27 14:55:00,18.68,18.7,18.67,18.68,91328.0,16.8122,16.8302,16.8032,16.8122,91328.0
2019-09-27 15:00:00,18.69,18.7,18.65,18.66,85499.0,16.8212,16.8302,16.7852,16.7942,85499.0
2019-09-27 15:05:00,18.66,18.66,18.61,18.63,162853.0,16.7942,16.7942,16.7492,16.7672,162853.0
2019-09-27 15:10:00,18.64,18.66,18.62,18.63,86685.0,16.7762,16.7942,16.7582,16.7672,86685.0
2019-09-27 15:15:00,18.63,18.67,18.62,18.67,192238.0,16.7672,16.8032,16.7582,16.8032,192238.0
2019-09-27 15:20:00,18.66,18.67,18.62,18.64,161334.0,16.7942,16.8032,16.7582,16.7762,161334.0
2019-09-27 15:25:00,18.64,18.65,18.59,18.59,225903.0,16.7762,16.7852,16.7312,16.7312,225903.0
2019-09-27 15:30:00,18.6,18.64,18.59,18.63,186141.0,16.7402,16.7762,16.7312,16.7672,186141.0
2019-09-27 15:35:00,18.63,18.65,18.61,18.63,319958.0,16.7672,16.7852,16.7492,16.7672,319958.0
2019-09-27 15:40:00,18.63,18.67,18.62,18.66,278518.0,16.7672,16.8032,16.7582,16.7942,278518.0
2019-09-27 15:45:00,18.67,18.67,18.62,18.62,294913.0,16.8032,16.8032,16.7582,16.7582,294913.0
2019-09-27 15:50:00,18.63,18.68,18.62,18.68,426916.0,16.7672,16.8122,16.7582,16.8122,426916.0
2019-09-27 15:55:00,18.67,18.73,18.66,18.73,853403.0,16.8032,16.8572,16.7942,16.8572,853403.0
2019-09-30 09:30:00,18.61,18.67,18.55,18.6,225025.0,16.7492,16.8032,16.6952,16.7402,225025.0
2019-09-30 09:35:00,18.61,18.82,18.59,18.77,180035.0,16.7492,16.9382,16.7312,16.8932,180035.0
2019-09-30 09:40:00,18.78,18.78,18.66,18.71,141160.0,16.9022,16.9022,16.7942,16.8392,141160.0
2019-09-30 09:45:00,18.7,18.74,18.65,18.73,167114.0,16.8302,16.8662,16.7852,16.8572,167114.0
2019-09-30 09:50:00,18.72,18.75,18.68,18.69,174208.0,16.8482,16.8752,16.8122,16.8212,174208.0
2019-09-30 09:55:00,18.69,18.82,18.68,18.79,230847.0,16.8212,16.9382,16.8122,16.9112,230847.0
2019-09-30 10:00:00,18.8,18.82,18.66,18.66,132951.0,16.9202,16.9382,16.7942,16.7942,132951.0
2019-09-30 10:05:00,18.66,18.77,18.65,18.77,145045.0,16.7942,16.8932,16.7852,16.8932,145045.0
2019-09-30 10:10:00,18.76,18.91,18.75,18.83,207171.0,16.8842,17.0192,16.8752,16.9472,207171.0
2019-09-30 10:15:00,18.84,18.9,18.82,18.88,91277.0,16.9562,17.0102,16.9382,16.9922,91277.0
2019-09-30 10:20:00,18.89,18.89,18.81,18.84,67627.0,17.0012,17.0012,16.9292,16.9562,67627.0
2019-09-30 10:25:00,18.84,18.87,18.83,18.84,76970.0,16.9562,16.9832,16.9472,16.9562,76970.0
2019-09-30 10:30:00,18.85,18.9,18.84,18.89,66488.0,16.9652,17.0102,16.9562,17.0012,66488.0
2019-09-30 10:35:00,18.89,18.97,18.86,18.96,120617.0,17.0012,17.0732,16.9742,17.0642,120617.0
2019-09-30 10:40:00,18.95,18.98,18.92,18.96,149232.0,17.0552,17.0822,17.0282,17.0642,149232.0
2019-09-30 10:45:00,18.96,19.0,18.94,18.99,77689.0,17.0642,17.1002,17.0462,17.0912,77689.0
2019-09-30 10:50:00,18.98,19.02,18.97,19.01,58095.0,17.0822,17.1182,17.0732,17.1092,58095.0
2019-09-30 10:55:00,19.02,19.02,18.92,18.94,136125.0,17.1182,17.1182,17.0282,17.0462,136125.0
2019-09-30 11:00:00,18.94,18.95,18.87,18.89,79965.0,17.0462,17.0552,16.9832,17.0012,79965.0
2019-09-30 11:05:00,18.89,18.93,18.85,18.91,94944.0,17.0012,17.0372,16.9652,17.0192,94944.0
2019-09-30 11:10:00,18.91,18.92,18.88,18.89,67479.0,17.0192,17.0282,16.9922,17.0012,67479.0
2019-09-30 11:15:00,18.88,18.89,18.79,18.8,70522.0,16.9922,17.0012,16.9112,16.9202,70522.0
2019-09-30 11:20:00,18.8,18.8,18.74,18.74,86852.0,16.9202,16.9202,16.8662,16.8662,86852.0
2019-09-30 11:25:00,18.75,18.79,18.74,18.77,94882.0,16.8752,16.9112,16.8662,16.8932,94882.0
2019-09-30 11:30:00,18.77,18.78,18.71,18.73,99804.0,16.8932,16.9022,16.8392,16.8572,99804.0
2019-09-30 11:35:00,18.73,18.75,18.7,18.71,96560.0,16.8572,16.8752,16.8302,16.8392,96560.0
2019-09-30 11:40:00,18.71,18.77,18.69,18.76,108828.0,16.8392,16.8932,16.8212,16.8842,108828.0
2019-09-30 11:45:00,18.76,18.79,18.74,18.78,100850.0,16.8842,16.9112,16.8662,16.9022,100850.0
2019-09-30 11:50:00,18.78,18.8,18.76,18.78,45683.0,16.9022,16.9202,16.8842,16.9022,45683.0
2019-09-30 11:55:00,18.77,18.78,18.73,18.73,89653.0,16.8932,16.9022,16.8572,16.8572,89653.0
2019-09-30 12:00:00,18.74,18.77,18.73,18.77,80145.0,16.8662,16.8932,16.8572,16.8932,80145.0
2019-09-30 12:05:00,18.77,18.83,18.76,18.8,71241.0,16.8932,16.9472,16.8842,16.9202,71241.0
2019-09-30 12:10:00,18.8,18.84,18.77,18.79,62852.0,16.9202,16.9562,16.8932,16.9112,62852.0
2019-09-30 12:15:00,18.78,18.81,18.77,18.78,66187.0,16.9022,16.9292,16.8932,16.9022,66187.0
2019-09-30 12:20:00,18.78,18.86,18.77,18.86,68615.0,16.9022,16.9742,16.8932,16.9742,68615.0
2019-09-30 12:25:00,18.86,18.87,18.83,18.86,33576.0,16.9742,16.9832,16.9472,16.9742,33576.0
2019-09-30 12:30:00,18.86,18.86,18.81,18.82,46462.0,16.9742,16.9742,16.9292,16.9382,46462.0
2019-09-30 12:35:00,18.82,18.82,18.79,18.79,48537.0,16.9382,16.9382,16.9112,16.9112,48537.0
2019-09-30 12:40:00,18.79,18.81,18.77,18.79,69269.0,16.9112,16.9292,16.8932,16.9112,69269.0
2019-09-30 12:45:00,18.78,18.79,18.76,18.77,86330.0,16.9022,16.9112,16.8842,16.8932,86330.0
2019-09-30 12:50:00,18.78,18.81,18.76,18.8,71015.0,16.9022,16.9292,16.8842,16.9202,71015.0
2019-09-30 12:55:00,18.8,18.83,18.79,18.82,53803.0,16.9202,16.9472,16.9112,16.9382,53803.0
2019-09-30 13:00:00,18.82,18.84,18.81,18.82,51445.0,16.9382,16.9562,16.9292,16.9382,51445.0
2019-09-30 13:05:00,18.82,18.84,18.79,18.79,47434.0,16.9382,16.9562,16.9112,16.9112,47434.0
2019-09-30 13:10:00,18.79,18.84,18.78,18.82,38173.0,16.9112,16.9562,16.9022,16.9382,38173.0
2019-09-30 13:15:00,18.82,18.83,18.78,18.8,66596.0,16.9382,16.9472,16.9022,16.9202,66596.0
2019-09-30 13:20:00,18.8,18.8,18.76,18.8,101169.0,16.9202,16.9202,16.8842,16.9202,101169.0
2019-09-30 13:25:00,18.8,18.84,18.79,18.82,76168.0,16.9202,16.9562,16.9112,16.9382,76168.0
2019-09-30 13:30:00,18.82,18.84,18.81,18.84,45284.0,16.9382,16.9562,16.9292,16.9562,45284.0
2019-09-30 13:35:00,18.84,18.87,18.82,18.86,71088.0,16.9562,16.9832,16.9382,16.9742,71088.0
2019-09-30 13:40:00,18.85,18.9,18.85,18.9,80175.0,16.9652,17.0102,16.9652,17.0102,80175.0
2019-09-30 13:45:00,18.89,18.93,18.89,18.9,77720.0,17.0012,17.0372,17.0012,17.0102,77720.0
2019-09-30 13:50:00,18.9,18.91,18.86,18.87,73135.0,17.0102,17.0192,16.9742,16.9832,73135.0
2019-09-30 13:55:00,18.86,18.88,18.85,18.87,59422.0,16.9742,16.9922,16.9652,16.9832,59422.0
2019-09-30 14:00:00,18.87,18.87,18.85,18.86,46144.0,16.9832,16.9832,16.9652,16.9742,46144.0
2019-09-30 14:05:00,18.86,18.89,18.85,18.87,61910.0,16.9742,17.0012,16.9652,16.9832,61910.0
2019-09-30 14:10:00,18.87,18.88,18.86,18.86,39688.0,16.9832,16.9922,16.9742,16.9742,39688.0
2019-09-30 14:15:00,18.86,18.87,18.81,18.82,69215.0,16.9742,16.9832,16.9292,16.9382,69215.0
2019-09-30 14:20:00,18.82,18.84,18.81,18.81,43839.0,16.9382,16.9562,16.9292,16.9292,43839.0
2019-09-30 14:25:00,18.81,18.82,18.73,18.73,409880.0,16.9292,16.9382,16.8572,16.8572,409880.0
2019-09-30 14:30:00,18.73,18.83,18.7,18.81,188747.0,16.8572,16.9472,16.8302,16.9292,188747.0
2019-09-30 14:35:00,18.81,18.84,18.8,18.8,103709.0,16.9292,16.9562,16.9202,16.9202,103709.0
2019-09-30 14:40:00,18.8,18.87,18.8,18.83,139774.0,16.9202,16.9832,16.9202,16.9472,139774.0
2019-09-30 14:45:00,18.83,18.9,18.82,18.86,85922.0,16.9472,17.0102,16.9382,16.9742,85922.0
2019-09-30 14:50:00,18.86,18.87,18.81,18.85,100593.0,16.9742,16.9832,16.9292,16.9652,100593.0
2019-09-30 14:55:00,18.85,18.86,18.83,18.84,77329.0,16.9652,16.9742,16.9472,16.9562,77329.0
2019-09-30 15:00:00,18.85,18.87,18.84,18.86,79603.0,16.9652,16.9832,16.9562,16.9742,79603.0
2019-09-30 15:05:00,18.87,18.89,18.84,18.84,58041.0,16.9832,17.0012,16.9562,16.9562,58041.0
2019-09-30 15:10:00,18.84,18.88,18.84,18.88,62582.0,16.9562,16.9922,16.9562,16.9922,62582.0
2019-09-30 15:15:00,18.88,18.93,18.87,18.91,142855.0,16.9922,17.0372,16.9832,17.0192,142855.0
2019-09-30 15:20:00,18.92,18.94,18.9,18.91,72590.0,17.0282,17.0462,17.0102,17.0192,72590.0
2019-09-30 15:25:00,18.91,18.92,18.89,18.89,66417.0,17.0192,17.0282,17.0012,17.0012,66417.0
2019-09-30 15:30:00,18.9,18.93,18.88,18.93,116225.0,17.0102,17.0372,16.9922,17.0372,116225.0
2019-09-30 15:35:00,18.92,18.93,18.89,18.92,140122.0,17.0282,17.0372,17.0012,17.0282,140122.0
2019-09-30 15:40:00,18.91,18.95,18.91,18.91,140614.0,17.0192,17.0552,17.0192,17.0192,140614.0
2019-09-30 15:45:00,18.91,18.93,18.88,18.9,189116.0,17.0192,17.0372,16.9922,17.0102,189116.0
2019-09-30 15:50:00,18.91,18.91,18.85,18.87,234773.0,17.0192,17.0192,16.9652,16.9832,234773.0
2019-09-30 15:55:00,18.87,18.89,18.83,18.85,475774.0,16.9832,17.0012,16.9472,16.9652,475774.0
2019-10-01 09:30:00,19.0,19.05,18.85,18.94,192925.0,17.1002,17.1452,16.9652,17.0462,192925.0
2019-10-01 09:35:00,18.92,18.95,18.86,18.86,80711.0,17.0282,17.0552,16.9742,16.9742,80711.0
2019-10-01 09:40:00,18.87,18.96,18.86,18.92,76449.0,16.9832,17.0642,16.9742,17.0282,76449.0
2019-10-01 09:45:00,18.93,19.07,18.91,19.07,103521.0,17.0372,17.1632,17.0192,17.1632,103521.0
2019-10-01 09:50:00,19.06,19.07,18.97,19.02,158363.0,17.1542,17.1632,17.0732,17.1182,158363.0
2019-10-01 09:55:00,19.02,19.07,19.0,19.02,118204.0,17.1182,17.1632,17.1002,17.1182,118204.0
2019-10-01 10:00:00,19.01,19.16,18.94,19.05,477179.0,17.1092,17.2442,17.0462,17.1452,477179.0
2019-10-01 10:05:00,19.05,19.07,19.0,19.05,237754.0,17.1452,17.1632,17.1002,17.1452,237754.0
2019-10-01 10:10:00,19.05,19.11,19.0,19.02,214957.0,17.1452,17.1992,17.1002,17.1182,214957.0
2019-10-01 10:15:00,19.02,19.07,18.99,19.03,160867.0,17.1182,17.1632,17.0912,17.1272,160867.0
2019-10-01 10:20:00,19.02,19.04,18.96,19.04,145534.0,17.1182,17.1362,17.0642,17.1362,145534.0
2019-10-01 10:25:00,19.03,19.03,18.93,18.99,162395.0,17.1272,17.1272,17.0372,17.0912,162395.0
2019-10-01 10:30:00,19.01,19.08,18.94,19.06,136671.0,17.1092,17.1722,17.0462,17.1542,136671.0
2019-10-01 10:35:00,19.06,19.06,18.95,18.98,171782.0,17.1542,17.1542,17.0552,17.0822,171782.0
2019-10-01 10:40:00,18.99,19.01,18.85,18.88,150803.0,17.0912,17.1092,16.9652,16.9922,150803.0
2019-10-01 10:45:00,18.89,18.92,18.84,18.85,154930.0,17.0012,17.0282,16.9562,16.9652,154930.0
2019-10-01 10:50:00,18.84,18.87,18.81,18.82,155848.0,16.9562,16.9832,16.9292,16.9382,155848.0
2019-10-01 10:55:00,18.82,18.84,18.76,18.82,150714.0,16.9382,16.9562,16.8842,16.9382,150714.0
2019-10-01 11:00:00,18.82,18.83,18.79,18.8,105110.0,16.9382,16.9472,16.9112,16.9202,105110.0
2019-10-01 11:05:00,18.8,18.8,18.72,18.73,98023.0,16.9202,16.9202,16.8482,16.8572,98023.0
2019-10-01 11:10:00,18.73,18.8,18.7,18.79,128769.0,16.8572,16.9202,16.8302,16.9112,128769.0
2019-10-01 11:15:00,18.8,18.86,18.77,18.8,125787.0,16.9202,16.9742,16.8932,16.9202,125787.0
2019-10-01 11:20:00,18.8,18.82,18.77,18.78,82630.0,16.9202,16.9382,16.8932,16.9022,82630.0
2019-10-01 11:25:00,18.78,18.83,18.73,18.82,99068.0,16.9022,16.9472,16.8572,16.9382,99068.0
2019-10-01 11:30:00,18.82,18.86,18.81,18.86,110685.0,16.9382,16.9742,16.9292,16.9742,110685.0
2019-10-01 11:35:00,18.86,18.86,18.78,18.8,106962.0,16.9742,16.9742,16.9022,16.9202,106962.0
2019-10-01 11:40:00,18.8,18.8,18.73,18.74,152928.0,16.9202,16.9202,16.8572,16.8662,152928.0
2019-10-01 11:45:00,18.74,18.75,18.66,18.67,62451.0,16.8662,16.8752,16.7942,16.8032,62451.0
2019-10-01 11:50:00,18.67,18.71,18.66,18.69,60310.0,16.8032,16.8392,16.7942,16.8212,60310.0
2019-10-01 11:55:00,18.69,18.73,18.68,18.71,56552.0,16.8212,16.8572,16.8122,16.8392,56552.0
2019-10-01 12:00:00,18.7,18.72,18.68,18.7,100231.0,16.8302,16.8482,16.8122,16.8302,100231.0
2019-10-01 12:05:00,18.7,18.71,18.66,18.7,84488.0,16.8302,16.8392,16.7942,16.8302,84488.0
2019-10-01 12:10:00,18.7,18.72,18.66,18.69,99420.0,16.8302,16.8482,16.7942,16.8212,99420.0
2019-10-01 12:15:00,18.69,18.73,18.66,18.71,74635.0,16.8212,16.8572,16.7942,16.8392,74635.0
2019-10-01 12:20:00,18.71,18.73,18.68,18.7,57497.0,16.8392,16.8572,16.8122,16.8302,57497.0
2019-10-01 12:25:00,18.7,18.72,18.65,18.66,197617.0,16.8302,16.8482,16.7852,16.7942,197617.0
2019-10-01 12:30:00,18.66,18.68,18.64,18.66,37875.0,16.7942,16.8122,16.7762,16.7942,37875.0
2019-10-01 12:35:00,18.66,18.69,18.64,18.65,76450.0,16.7942,16.8212,16.7762,16.7852,76450.0
2019-10-01 12:40:00,18.65,18.7,18.65,18.67,70788.0,16.7852,16.8302,16.7852,16.8032,70788.0
2019-10-01 12:45:00,18.68,18.69,18.66,18.67,45705.0,16.8122,16.8212,16.7942,16.8032,45705.0
2019-10-01 12:50:00,18.67,18.68,18.6,18.61,64644.0,16.8032,16.8122,16.7402,16.7492,64644.0
2019-10-01 12:55:00,18.6,18.62,18.55,18.55,102920.0,16.7402,16.7582,16.6952,16.6952,102920.0
2019-10-01 13:00:00,18.55,18.56,18.52,18.53,96544.0,16.6952,16.7042,16.6682,16.6772,96544.0
2019-10-01 13:05:00,18.53,18.54,18.5,18.53,77086.0,16.6772,16.6862,16.6502,16.6772,77086.0
2019-10-01 13:10:00,18.53,18.53,18.48,18.5,127862.0,16.6772,16.6772,16.6322,16.6502,127862.0
2019-10-01 13:15:00,18.5,18.5,18.45,18.45,77174.0,16.6502,16.6502,16.6052,16.6052,77174.0
2019-10-01 13:20:00,18.46,18.46,18.4,18.41,88800.0,16.6142,16.6142,16.5602,16.5692,88800.0
2019-10-01 13:25:00,18.42,18.44,18.41,18.42,65897.0,16.5782,16.5962,16.5692,16.5782,65897.0
2019-10-01 13:30:00,18.43,18.46,18.38,18.4,94335.0,16.5872,16.6142,16.5422,16.5602,94335.0
2019-10-01 13:35:00,18.4,18.43,18.39,18.43,95851.0,16.5602,16.5872,16.5512,16.5872,95851.0
2019-10-01 13:40:00,18.43,18.44,18.38,18.44,70546.0,16.5872,16.5962,16.5422,16.5962,70546.0
2019-10-01 13:45:00,18.44,18.46,18.43,18.44,63846.0,16.5962,16.6142,16.5872,16.5962,63846.0
2019-10-01 13:50:00,18.44,18.52,18.42,18.5,150439.0,16.5962,16.6682,16.5782,16.6502,150439.0
2019-10-01 13:55:00,18.5,18.5,18.44,18.45,64628.0,16.6502,16.6502,16.5962,16.6052,64628.0
2019-10-01 14:00:00,18.44,18.45,18.4,18.43,69713.0,16.5962,16.6052,16.5602,16.5872,69713.0
2019-10-01 14:05:00,18.43,18.44,18.37,18.38,65129.0,16.5872,16.5962,16.5332,16.5422,65129.0
2019-10-01 14:10:00,18.38,18.45,18.36,18.44,44708.0,16.5422,16.6052,16.5242,16.5962,44708.0
2019-10-01 14:15:00,18.45,18.45,18.41,18.45,57723.0,16.6052,16.6052,16.5692,16.6052,57723.0
2019-10-01 14:20:00,18.44,18.49,18.44,18.48,52702.0,16.5962,16.6412,16.5962,16.6322,52702.0
2019-10-01 14:25:00,18.49,18.54,18.48,18.54,135459.0,16.6412,16.6862,16.6322,16.6862,135459.0
2019-10-01 14:30:00,18.53,18.61,18.53,18.6,156073.0,16.6772,16.7492,16.6772,16.7402,156073.0
2019-10-01 14:35:00,18.6,18.63,18.57,18.6,105697.0,16.7402,16.7672,16.7132,16.7402,105697.0
2019-10-01 14:40:00,18.6,18.62,18.58,18.6,111153.0,16.7402,16.7582,16.7222,16.7402,111153.0
2019-10-01 14:45:00,18.59,18.67,18.59,18.61,104915.0,16.7312,16.8032,16.7312,16.7492,104915.0
2019-10-01 14:50:00,18.61,18.62,18.55,18.57,110636.0,16.7492,16.7582,16.6952,16.7132,110636.0
2019-10-01 14:55:00,18.56,18.57,18.54,18.57,73831.0,16.7042,16.7132,16.6862,16.7132,73831.0
2019-10-01 15:00:00,18.57,18.58,18.51,18.51,102513.0,16.7132,16.7222,16.6592,16.6592,102513.0
2019-10-01 15:05:00,18.53,18.55,18.49,18.53,83112.0,16.6772,16.6952,16.6412,16.6772,83112.0
2019-10-01 15:10:00,18.52,18.53,18.49,18.51,89928.0,16.6682,16.6772,16.6412,16.6592,89928.0
2019-10-01 15:15:00,18.51,18.56,18.5,18.55,84400.0,16.6592,16.7042,16.6502,16.6952,84400.0
2019-10-01 15:20:00,18.56,18.59,18.55,18.55,95423.0,16.7042,16.7312,16.6952,16.6952,95423.0
2019-10-01 15:25:00,18.55,18.59,18.55,18.56,131994.0,16.6952,16.7312,16.6952,16.7042,131994.0
2019-10-01 15:30:00,18.56,18.56,18.51,18.53,147964.0,16.7042,16.7042,16.6592,16.6772,147964.0
2019-10-01 15:35:00,18.54,18.54,18.48,18.53,162374.0,16.6862,16.6862,16.6322,16.6772,162374.0
2019-10-01 15:40:00,18.53,18.6,18.52,18.6,191109.0,16.6772,16.7402,16.6682,16.7402,191109.0
2019-10-01 15:45:00,18.6,18.6,18.55,18.57,315719.0,16.7402,16.7402,16.6952,16.7132,315719.0
2019-10-01 15:50:00,18.56,18.61,18.56,18.6,416637.0,16.7042,16.7492,16.7042,16.7402,416637.0
2019-10-01 15:55:00,18.6,18.61,18.56,18.58,954599.0,16.7402,16.7492,16.7042,16.7222,954599.0
2019-10-02 09:30:00,18.58,18.58,18.36,18.39,291837.0,16.7222,16.7222,16.5242,16.5512,291837.0
2019-10-02 09:35:00,18.39,18.44,18.28,18.33,136445.0,16.5512,16.5962,16.4522,16.4972,136445.0
2019-10-02 09:40:00,18.32,18.38,18.22,18.35,130296.0,16.4882,16.5422,16.3982,16.5152,130296.0
2019-10-02 09:45:00,18.35,18.43,18.35,18.39,99062.0,16.5152,16.5872,16.5152,16.5512,99062.0
2019-10-02 09:50:00,18.39,18.43,18.34,18.39,101873.0,16.5512,16.5872,16.5062,16.5512,101873.0
2019-10-02 09:55:00,18.4,18.45,18.36,18.45,77294.0,16.5602,16.6052,16.5242,16.6052,77294.0
2019-10-02 10:00:00,18.46,18.73,18.45,18.69,239550.0,16.6142,16.8572,16.6052,16.8212,239550.0
2019-10-02 10:05:00,18.7,18.82,18.68,18.77,197600.0,16.8302,16.9382,16.8122,16.8932,197600.0
2019-10-02 10:10:00,18.78,18.9,18.75,18.8,190991.0,16.9022,17.0102,16.8752,16.9202,190991.0
2019-10-02 10:15:00,18.8,18.86,18.78,18.83,135333.0,16.9202,16.9742,16.9022,16.9472,135333.0
2019-10-02 10:20:00,18.83,18.87,18.78,18.78,105156.0,16.9472,16.9832,16.9022,16.9022,105156.0
2019-10-02 10:25:00,18.78,18.85,18.74,18.74,97307.0,16.9022,16.9652,16.8662,16.8662,97307.0
2019-10-02 10:30:00,18.74,18.74,18.52,18.52,173852.0,16.8662,16.8662,16.6682,16.6682,173852.0
2019-10-02 10:35:00,18.52,18.59,18.48,18.5,150602.0,16.6682,16.7312,16.6322,16.6502,150602.0
2019-10-02 10:40:00,18.5,18.55,18.48,18.54,172798.0,16.6502,16.6952,16.6322,16.6862,172798.0
2019-10-02 10:45:00,18.53,18.54,18.44,18.45,94216.0,16.6772,16.6862,16.5962,16.6052,94216.0
2019-10-02 10:50:00,18.45,18.5,18.42,18.47,145021.0,16.6052,16.6502,16.5782,16.6232,145021.0
2019-10-02 10:55:00,18.47,18.47,18.32,18.35,229852.0,16.6232,16.6232,16.4882,16.5152,229852.0
2019-10-02 11:00:00,18.35,18.54,18.33,18.5,450250.0,16.5152,16.6862,16.4972,16.6502,450250.0
2019-10-02 11:05:00,18.5,18.51,18.42,18.45,165276.0,16.6502,16.6592,16.5782,16.6052,165276.0
2019-10-02 11:10:00,18.45,18.45,18.32,18.32,134088.0,16.6052,16.6052,16.4882,16.4882,134088.0
2019-10-02 11:15:00,18.32,18.34,18.28,18.32,106317.0,16.4882,16.5062,16.4522,16.4882,106317.0
2019-10-02 11:20:00,18.32,18.34,18.24,18.29,110408.0,16.4882,16.5062,16.4162,16.4612,110408.0
2019-10-02 11:25:00,18.3,18.31,18.24,18.26,122135.0,16.4702,16.4792,16.4162,16.4342,122135.0
2019-10-02 11:30:00,18.27,18.29,18.19,18.2,170029.0,16.4432,16.4612,16.3712,16.3802,170029.0
2019-10-02 11:35:00,18.19,18.24,18.16,18.22,164751.0,16.3712,16.4162,16.3442,16.3982,164751.0
2019-10-02 11:40:00,18.22,18.23,18.18,18.21,87522.0,16.3982,16.4072,16.3622,16.3892,87522.0
2019-10-02 11:45:00,18.22,18.23,18.18,18.2,82390.0,16.3982,16.4072,16.3622,16.3802,82390.0
2019-10-02 11:50:00,18.2,18.26,18.18,18.24,113407.0,16.3802,16.4342,16.3622,16.4162,113407.0
2019-10-02 11:55:00,18.24,18.25,18.18,18.25,109458.0,16.4162,16.4252,16.3622,16.4252,109458.0
2019-10-02 12:00:00,18.25,18.35,18.24,18.35,180422.0,16.4252,16.5152,16.4162,16.5152,180422.0
2019-10-02 12:05:00,18.35,18.35,18.25,18.27,105011.0,16.5152,16.5152,16.4252,16.4432,105011.0
2019-10-02 12:10:00,18.27,18.3,18.2,18.21,146073.0,16.4432,16.4702,16.3802,16.3892,146073.0
2019-10-02 12:15:00,18.2,18.23,18.18,18.22,142966.0,16.3802,16.4072,16.3622,16.3982,142966.0
2019-10-02 12:20:00,18.22,18.23,18.18,18.2,80046.0,16.3982,16.4072,16.3622,16.3802,80046.0
2019-10-02 12:25:00,18.19,18.28,18.18,18.25,93706.0,16.3712,16.4522,16.3622,16.4252,93706.0
2019-10-02 12:30:00,18.26,18.27,18.23,18.23,65446.0,16.4342,16.4432,16.4072,16.4072,65446.0
2019-10-02 12:35:00,18.23,18.27,18.23,18.24,106218.0,16.4072,16.4432,16.4072,16.4162,106218.0
2019-10-02 12:40:00,18.24,18.25,18.2,18.2,61726.0,16.4162,16.4252,16.3802,16.3802,61726.0
2019-10-02 12:45:00,18.2,18.24,18.2,18.22,81623.0,16.3802,16.4162,16.3802,16.3982,81623.0
2019-10-02 12:50:00,18.23,18.27,18.22,18.24,80821.0,16.4072,16.4432,16.3982,16.4162,80821.0
2019-10-02 12:55:00,18.24,18.28,18.23,18.27,51301.0,16.4162,16.4522,16.4072,16.4432,51301.0
2019-10-02 13:00:00,18.27,18.34,18.25,18.3,94518.0,16.4432,16.5062,16.4252,16.4702,94518.0
2019-10-02 13:05:00,18.3,18.32,18.24,18.28,73317.0,16.4702,16.4882,16.4162,16.4522,73317.0
2019-10-02 13:10:00,18.28,18.34,18.27,18.33,77186.0,16.4522,16.5062,16.4432,16.4972,77186.0
2019-10-02 13:15:00,18.34,18.34,18.31,18.32,54213.0,16.5062,16.5062,16.4792,16.4882,54213.0
2019-10-02 13:20:00,18.32,18.39,18.31,18.37,98144.0,16.4882,16.5512,16.4792,16.5332,98144.0
2019-10-02 13:25:00,18.37,18.41,18.36,18.37,117881.0,16.5332,16.5692,16.5242,16.5332,117881.0
2019-10-02 13:30:00,18.36,18.37,18.32,18.32,48136.0,16.5242,16.5332,16.4882,16.4882,48136.0
2019-10-02 13:35:00,18.33,18.33,18.29,18.29,82990.0,16.4972,16.4972,16.4612,16.4612,82990.0
2019-10-02 13:40:00,18.29,18.3,18.28,18.3,63708.0,16.4612,16.4702,16.4522,16.4702,63708.0
2019-10-02 13:45:00,18.29,18.3,18.26,18.26,56980.0,16.4612,16.4702,16.4342,16.4342,56980.0
2019-10-02 13:50:00,18.27,18.3,18.27,18.3,74572.0,16.4432,16.4702,16.4432,16.4702,74572.0
2019-10-02 13:55:00,18.29,18.32,18.28,18.32,88048.0,16.4612,16.4882,16.4522,16.4882,88048.0
2019-10-02 14:00:00,18.32,18.33,18.29,18.32,70992.0,16.4882,16.4972,16.4612,16.4882,70992.0
2019-10-02 14:05:00,18.33,18.34,18.29,18.32,181789.0,16.4972,16.5062,16.4612,16.4882,181789.0
2019-10-02 14:10:00,18.32,18.33,18.16,18.18,296518.0,16.4882,16.4972,16.3442,16.3622,296518.0
2019-10-02 14:15:00,18.18,18.25,18.17,18.22,86008.0,16.3622,16.4252,16.3532,16.3982,86008.0
2019-10-02 14:20:00,18.23,18.24,18.19,18.2,37731.0,16.4072,16.4162,16.3712,16.3802,37731.0
2019-10-02 14:25:00,18.2,18.21,18.15,18.16,82644.0,16.3802,16.3892,16.3352,16.3442,82644.0
2019-10-02 14:30:00,18.16,18.17,18.13,18.15,80005.0,16.3442,16.3532,16.3172,16.3352,80005.0
2019-10-02 14:35:00,18.16,18.17,18.12,18.14,72937.0,16.3442,16.3532,16.3082,16.3262,72937.0
2019-10-02 14:40:00,18.14,18.17,18.12,18.16,59313.0,16.3262,16.3532,16.3082,16.3442,59313.0
2019-10-02 14:45:00,18.16,18.19,18.12,18.13,89338.0,16.3442,16.3712,16.3082,16.3172,89338.0
2019-10-02 14:50:00,18.12,18.14,18.1,18.11,57401.0,16.3082,16.3262,16.2902,16.2992,57401.0
2019-10-02 14:55:00,18.11,18.16,18.1,18.14,70127.0,16.2992,16.3442,16.2902,16.3262,70127.0
2019-10-02 15:00:00,18.14,18.17,18.1,18.11,70678.0,16.3262,16.3532,16.2902,16.2992,70678.0
2019-10-02 15:05:00,18.11,18.16,18.1,18.16,92182.0,16.2992,16.3442,16.2902,16.3442,92182.0
2019-10-02 15:10:00,18.16,18.22,18.15,18.18,91890.0,16.3442,16.3982,16.3352,16.3622,91890.0
2019-10-02 15:15:00,18.18,18.23,18.15,18.2,107999.0,16.3622,16.4072,16.3352,16.3802,107999.0
2019-10-02 15:20:00,18.2,18.24,18.18,18.2,106164.0,16.3802,16.4162,16.3622,16.3802,106164.0
2019-10-02 15:25:00,18.21,18.23,18.16,18.18,109983.0,16.3892,16.4072,16.3442,16.3622,109983.0
2019-10-02 15:30:00,18.17,18.19,18.15,18.18,158143.0,16.3532,16.3712,16.3352,16.3622,158143.0
2019-10-02 15:35:00,18.18,18.24,18.17,18.23,199966.0,16.3622,16.4162,16.3532,16.4072,199966.0
2019-10-02 15:40:00,18.23,18.24,18.17,18.18,199835.0,16.4072,16.4162,16.3532,16.3622,199835.0
2019-10-02 15:45:00,18.18,18.19,18.11,18.12,160669.0,16.3622,16.3712,16.2992,16.3082,160669.0
2019-10-02 15:50:00,18.13,18.18,18.1,18.18,327862.0,16.3172,16.3622,16.2902,16.3622,327862.0
2019-10-02 15:55:00,18.17,18.21,18.16,18.17,519208.0,16.3532,16.3892,16.3442,16.3532,519208.0
2019-10-03 09:30:00,18.06,18.23,18.03,18.14,262839.0,16.2542,16.4072,16.2272,16.3262,262839.0
2019-10-03 09:35:00,18.14,18.27,18.11,18.17,96324.0,16.3262,16.4432,16.2992,16.3532,96324.0
2019-10-03 09:40:00,18.18,18.34,18.14,18.34,100897.0,16.3622,16.5062,16.3262,16.5062,100897.0
2019-10-03 09:45:00,18.34,18.41,18.31,18.35,110895.0,16.5062,16.5692,16.4792,16.5152,110895.0
2019-10-03 09:50:00,18.36,18.38,18.27,18.31,107105.0,16.5242,16.5422,16.4432,16.4792,107105.0
2019-10-03 09:55:00,18.32,18.39,18.29,18.36,244657.0,16.4882,16.5512,16.4612,16.5242,244657.0
2019-10-03 10:00:00,18.36,18.37,18.12,18.15,284692.0,16.5242,16.5332,16.3082,16.3352,284692.0
2019-10-03 10:05:00,18.14,18.16,18.09,18.14,122547.0,16.3262,16.3442,16.2812,16.3262,122547.0
2019-10-03 10:10:00,18.14,18.18,18.1,18.15,127416.0,16.3262,16.3622,16.2902,16.3352,127416.0
2019-10-03 10:15:00,18.14,18.2,18.09,18.19,219144.0,16.3262,16.3802,16.2812,16.3712,219144.0
2019-10-03 10:20:00,18.19,18.27,18.16,18.21,120918.0,16.3712,16.4432,16.3442,16.3892,120918.0
2019-10-03 10:25:00,18.21,18.27,18.17,18.2,135077.0,16.3892,16.4432,16.3532,16.3802,135077.0
2019-10-03 10:30:00,18.2,18.26,18.17,18.26,112356.0,16.3802,16.4342,16.3532,16.4342,112356.0
2019-10-03 10:35:00,18.26,18.28,18.19,18.19,87954.0,16.4342,16.4522,16.3712,16.3712,87954.0
2019-10-03 10:40:00,18.19,18.2,18.07,18.07,68494.0,16.3712,16.3802,16.2632,16.2632,68494.0
2019-10-03 10:45:00,18.08,18.11,18.04,18.07,87305.0,16.2722,16.2992,16.2362,16.2632,87305.0
2019-10-03 10:50:00,18.07,18.1,18.05,18.09,87232.0,16.2632,16.2902,16.2452,16.2812,87232.0
2019-10-03 10:55:00,18.08,18.25,18.08,18.23,170722.0,16.2722,16.4252,16.2722,16.4072,170722.0
2019-10-03 11:00:00,18.23,18.31,18.2,18.29,121798.0,16.4072,16.4792,16.3802,16.4612,121798.0
2019-10-03 11:05:00,18.29,18.31,18.26,18.29,184939.0,16.4612,16.4792,16.4342,16.4612,184939.0
2019-10-03 11:10:00,18.29,18.34,18.27,18.29,102954.0,16.4612,16.5062,16.4432,16.4612,102954.0
2019-10-03 11:15:00,18.29,18.35,18.28,18.3,85213.0,16.4612,16.5152,16.4522,16.4702,85213.0
2019-10-03 11:20:00,18.3,18.3,18.25,18.25,59120.0,16.4702,16.4702,16.4252,16.4252,59120.0
2019-10-03 11:25:00,18.26,18.27,18.22,18.25,55398.0,16.4342,16.4432,16.3982,16.4252,55398.0
2019-10-03 11:30:00,18.25,18.27,18.21,18.24,60825.0,16.4252,16.4432,16.3892,16.4162,60825.0
2019-10-03 11:35:00,18.24,18.25,18.18,18.2,102960.0,16.4162,16.4252,16.3622,16.3802,102960.0
2019-10-03 11:40:00,18.2,18.22,18.15,18.18,80855.0,16.3802,16.3982,16.3352,16.3622,80855.0
2019-10-03 11:45:00,18.18,18.19,18.16,18.18,64892.0,16.3622,16.3712,16.3442,16.3622,64892.0
2019-10-03 11:50:00,18.19,18.22,18.18,18.21,52150.0,16.3712,16.3982,16.3622,16.3892,52150.0
2019-10-03 11:55:00,18.21,18.24,18.19,18.23,73005.0,16.3892,16.4162,16.3712,16.4072,73005.0
2019-10-03 12:00:00,18.23,18.25,18.22,18.23,53825.0,16.4072,16.4252,16.3982,16.4072,53825.0
2019-10-03 12:05:00,18.24,18.33,18.23,18.29,154333.0,16.4162,16.4972,16.4072,16.4612,154333.0
2019-10-03 12:10:00,18.29,18.3,18.27,18.29,34974.0,16.4612,16.4702,16.4432,16.4612,34974.0
2019-10-03 12:15:00,18.29,18.3,18.22,18.24,36002.0,16.4612,16.4702,16.3982,16.4162,36002.0
2019-10-03 12:20:00,18.23,18.25,18.2,18.23,76119.0,16.4072,16.4252,16.3802,16.4072,76119.0
2019-10-03 12:25:00,18.23,18.31,18.23,18.28,141425.0,16.4072,16.4792,16.4072,16.4522,141425.0
2019-10-03 12:30:00,18.29,18.38,18.28,18.37,112167.0,16.4612,16.5422,16.4522,16.5332,112167.0
2019-10-03 12:35:00,18.36,18.42,18.36,18.41,86987.0,16.5242,16.5782,16.5242,16.5692,86987.0
2019-10-03 12:40:00,18.41,18.44,18.38,18.38,75955.0,16.5692,16.5962,16.5422,16.5422,75955.0
2019-10-03 12:45:00,18.39,18.45,18.38,18.41,62845.0,16.5512,16.6052,16.5422,16.5692,62845.0
2019-10-03 12:50:00,18.4,18.41,18.35,18.38,48456.0,16.5602,16.5692,16.5152,16.5422,48456.0
2019-10-03 12:55:00,18.38,18.39,18.35,18.36,34080.0,16.5422,16.5512,16.5152,16.5242,34080.0
2019-10-03 13:00:00,18.36,18.38,18.32,18.34,30213.0,16.5242,16.5422,16.4882,16.5062,30213.0
2019-10-03 13:05:00,18.34,18.37,18.33,18.36,23429.0,16.5062,16.5332,16.4972,16.5242,23429.0
2019-10-03 13:10:00,18.35,18.37,18.33,18.36,32328.0,16.5152,16.5332,16.4972,16.5242,32328.0
2019-10-03 13:15:00,18.35,18.4,18.34,18.39,67385.0,16.5152,16.5602,16.5062,16.5512,67385.0
2019-10-03 13:20:00,18.38,18.42,18.37,18.41,52040.0,16.5422,16.5782,16.5332,16.5692,52040.0
2019-10-03 13:25:00,18.42,18.43,18.41,18.42,18083.0,16.5782,16.5872,16.5692,16.5782,18083.0
2019-10-03 13:30:00,18.42,18.44,18.39,18.4,74739.0,16.5782,16.5962,16.5512,16.5602,74739.0
2019-10-03 13:35:00,18.4,18.41,18.35,18.38,106818.0,16.5602,16.5692,16.5152,16.5422,106818.0
2019-10-03 13:40:00,18.38,18.46,18.38,18.4,139617.0,16.5422,16.6142,16.5422,16.5602,139617.0
2019-10-03 13:45:00,18.4,18.46,18.4,18.45,56209.0,16.5602,16.6142,16.5602,16.6052,56209.0
2019-10-03 13:50:00,18.46,18.47,18.41,18.42,50770.0,16.6142,16.6232,16.5692,16.5782,50770.0
2019-10-03 13:55:00,18.42,18.45,18.41,18.44,61070.0,16.5782,16.6052,16.5692,16.5962,61070.0
2019-10-03 14:00:00,18.45,18.45,18.4,18.41,54236.0,16.6052,16.6052,16.5602,16.5692,54236.0
2019-10-03 14:05:00,18.42,18.45,18.4,18.44,58427.0,16.5782,16.6052,16.5602,16.5962,58427.0
2019-10-03 14:10:00,18.45,18.45,18.43,18.44,33552.0,16.6052,16.6052,16.5872,16.5962,33552.0
2019-10-03 14:15:00,18.45,18.46,18.42,18.45,70686.0,16.6052,16.6142,16.5782,16.6052,70686.0
2019-10-03 14:20:00,18.46,18.51,18.45,18.49,49589.0,16.6142,16.6592,16.6052,16.6412,49589.0
2019-10-03 14:25:00,18.48,18.51,18.46,18.47,29675.0,16.6322,16.6592,16.6142,16.6232,29675.0
2019-10-03 14:30:00,18.47,18.48,18.46,18.47,51576.0,16.6232,16.6322,16.6142,16.6232,51576.0
2019-10-03 14:35:00,18.48,18.5,18.45,18.5,147323.0,16.6322,16.6502,16.6052,16.6502,147323.0
2019-10-03 14:40:00,18.5,18.53,18.49,18.53,201897.0,16.6502,16.6772,16.6412,16.6772,201897.0
2019-10-03 14:45:00,18.53,18.56,18.51,18.56,152004.0,16.6772,16.7042,16.6592,16.7042,152004.0
2019-10-03 14:50:00,18.56,18.58,18.54,18.55,62399.0,16.7042,16.7222,16.6862,16.6952,62399.0
2019-10-03 14:55:00,18.55,18.58,18.55,18.57,30644.0,16.6952,16.7222,16.6952,16.7132,30644.0
2019-10-03 15:00:00,18.57,18.57,18.5,18.51,86413.0,16.7132,16.7132,16.6502,16.6592,86413.0
2019-10-03 15:05:00,18.51,18.53,18.5,18.51,121018.0,16.6592,16.6772,16.6502,16.6592,121018.0
2019-10-03 15:10:00,18.51,18.54,18.49,18.51,96786.0,16.6592,16.6862,16.6412,16.6592,96786.0
2019-10-03 15:15:00,18.51,18.52,18.48,18.49,83305.0,16.6592,16.6682,16.6322,16.6412,83305.0
2019-10-03 15:20:00,18.49,18.53,18.49,18.5,58966.0,16.6412,16.6772,16.6412,16.6502,58966.0
2019-10-03 15:25:00,18.5,18.51,18.48,18.51,234858.0,16.6502,16.6592,16.6322,16.6592,234858.0
2019-10-03 15:30:00,18.5,18.52,18.49,18.51,241674.0,16.6502,16.6682,16.6412,16.6592,241674.0
2019-10-03 15:35:00,18.5,18.53,18.5,18.53,106666.0,16.6502,16.6772,16.6502,16.6772,106666.0
2019-10-03 15:40:00,18.53,18.57,18.52,18.55,190201.0,16.6772,16.7132,16.6682,16.6952,190201.0
2019-10-03 15:45:00,18.55,18.57,18.5,18.51,205471.0,16.6952,16.7132,16.6502,16.6592,205471.0
2019-10-03 15:50:00,18.5,18.61,18.49,18.61,343200.0,16.6502,16.7492,16.6412,16.7492,343200.0
2019-10-03 15:55:00,18.61,18.66,18.6,18.66,687801.0,16.7492,16.7942,16.7402,16.7942,687801.0
2019-10-04 09:30:00,18.67,18.9,18.58,18.88,459927.0,16.8032,17.0102,16.7222,16.9922,459927.0
2019-10-04 09:35:00,18.89,18.93,18.62,18.63,127304.0,17.0012,17.0372,16.7582,16.7672,127304.0
2019-10-04 09:40:00,18.64,18.68,18.56,18.63,90517.0,16.7762,16.8122,16.7042,16.7672,90517.0
2019-10-04 09:45:00,18.62,18.69,18.59,18.6,111548.0,16.7582,16.8212,16.7312,16.7402,111548.0
2019-10-04 09:50:00,18.6,18.63,18.54,18.56,91335.0,16.7402,16.7672,16.6862,16.7042,91335.0
2019-10-04 09:55:00,18.56,18.62,18.55,18.57,70242.0,16.7042,16.7582,16.6952,16.7132,70242.0
2019-10-04 10:00:00,18.56,18.65,18.53,18.63,121421.0,16.7042,16.7852,16.6772,16.7672,121421.0
2019-10-04 10:05:00,18.63,18.64,18.44,18.45,316953.0,16.7672,16.7762,16.5962,16.6052,316953.0
2019-10-04 10:10:00,18.43,18.45,18.38,18.42,94956.0,16.5872,16.6052,16.5422,16.5782,94956.0
2019-10-04 10:15:00,18.42,18.45,18.39,18.43,51910.0,16.5782,16.6052,16.5512,16.5872,51910.0
2019-10-04 10:20:00,18.42,18.45,18.4,18.43,64519.0,16.5782,16.6052,16.5602,16.5872,64519.0
2019-10-04 10:25:00,18.42,18.44,18.35,18.38,50785.0,16.5782,16.5962,16.5152,16.5422,50785.0
2019-10-04 10:30:00,18.38,18.39,18.33,18.37,74004.0,16.5422,16.5512,16.4972,16.5332,74004.0
2019-10-04 10:35:00,18.37,18.43,18.33,18.34,98166.0,16.5332,16.5872,16.4972,16.5062,98166.0
2019-10-04 10:40:00,18.34,18.37,18.3,18.31,57877.0,16.5062,16.5332,16.4702,16.4792,57877.0
2019-10-04 10:45:00,18.32,18.34,18.27,18.32,81748.0,16.4882,16.5062,16.4432,16.4882,81748.0
2019-10-04 10:50:00,18.32,18.44,18.32,18.43,56000.0,16.4882,16.5962,16.4882,16.5872,56000.0
2019-10-04 10:55:00,18.44,18.46,18.35,18.37,34341.0,16.5962,16.6142,16.5152,16.5332,34341.0
2019-10-04 11:00:00,18.37,18.41,18.35,18.4,58257.0,16.5332,16.5692,16.5152,16.5602,58257.0
2019-10-04 11:05:00,18.41,18.43,18.37,18.38,73766.0,16.5692,16.5872,16.5332,16.5422,73766.0
2019-10-04 11:10:00,18.38,18.38,18.34,18.37,64258.0,16.5422,16.5422,16.5062,16.5332,64258.0
2019-10-04 11:15:00,18.37,18.38,18.34,18.37,56545.0,16.5332,16.5422,16.5062,16.5332,56545.0
2019-10-04 11:20:00,18.37,18.38,18.28,18.29,128978.0,16.5332,16.5422,16.4522,16.4612,128978.0
2019-10-04 11:25:00,18.28,18.34,18.28,18.33,85294.0,16.4522,16.5062,16.4522,16.4972,85294.0
2019-10-04 11:30:00,18.33,18.41,18.31,18.41,115138.0,16.4972,16.5692,16.4792,16.5692,115138.0
2019-10-04 11:35:00,18.41,18.41,18.35,18.36,66992.0,16.5692,16.5692,16.5152,16.5242,66992.0
2019-10-04 11:40:00,18.36,18.37,18.33,18.34,50777.0,16.5242,16.5332,16.4972,16.5062,50777.0
2019-10-04 11:45:00,18.34,18.35,18.29,18.33,78926.0,16.5062,16.5152,16.4612,16.4972,78926.0
2019-10-04 11:50:00,18.33,18.36,18.32,18.35,54309.0,16.4972,16.5242,16.4882,16.5152,54309.0
2019-10-04 11:55:00,18.36,18.39,18.34,18.37,58036.0,16.5242,16.5512,16.5062,16.5332,58036.0
2019-10-04 12:00:00,18.38,18.4,18.37,18.39,41661.0,16.5422,16.5602,16.5332,16.5512,41661.0
2019-10-04 12:05:00,18.4,18.43,18.38,18.42,41201.0,16.5602,16.5872,16.5422,16.5782,41201.0
2019-10-04 12:10:00,18.41,18.45,18.39,18.39,61255.0,16.5692,16.6052,16.5512,16.5512,61255.0
2019-10-04 12:15:00,18.39,18.4,18.37,18.38,51163.0,16.5512,16.5602,16.5332,16.5422,51163.0
2019-10-04 12:20:00,18.38,18.4,18.37,18.39,43567.0,16.5422,16.5602,16.5332,16.5512,43567.0
2019-10-04 12:25:00,18.4,18.44,18.4,18.42,49423.0,16.5602,16.5962,16.5602,16.5782,49423.0
2019-10-04 12:30:00,18.43,18.43,18.38,18.39,71290.0,16.5872,16.5872,16.5422,16.5512,71290.0
2019-10-04 12:35:00,18.38,18.4,18.36,18.39,117200.0,16.5422,16.5602,16.5242,16.5512,117200.0
2019-10-04 12:40:00,18.39,18.46,18.39,18.45,47898.0,16.5512,16.6142,16.5512,16.6052,47898.0
2019-10-04 12:45:00,18.46,18.46,18.41,18.42,66326.0,16.6142,16.6142,16.5692,16.5782,66326.0
2019-10-04 12:50:00,18.42,18.42,18.4,18.41,29191.0,16.5782,16.5782,16.5602,16.5692,29191.0
2019-10-04 12:55:00,18.41,18.42,18.38,18.41,52281.0,16.5692,16.5782,16.5422,16.5692,52281.0
2019-10-04 13:00:00,18.41,18.43,18.38,18.39,71183.0,16.5692,16.5872,16.5422,16.5512,71183.0
2019-10-04 13:05:00,18.38,18.4,18.38,18.38,65639.0,16.5422,16.5602,16.5422,16.5422,65639.0
2019-10-04 13:10:00,18.39,18.44,18.39,18.44,127801.0,16.5512,16.5962,16.5512,16.5962,127801.0
2019-10-04 13:15:00,18.44,18.46,18.42,18.46,47536.0,16.5962,16.6142,16.5782,16.6142,47536.0
2019-10-04 13:20:00,18.47,18.48,18.45,18.45,27399.0,16.6232,16.6322,16.6052,16.6052,27399.0
2019-10-04 13:25:00,18.46,18.48,18.45,18.46,29276.0,16.6142,16.6322,16.6052,16.6142,29276.0
2019-10-04 13:30:00,18.47,18.47,18.41,18.42,47859.0,16.6232,16.6232,16.5692,16.5782,47859.0
2019-10-04 13:35:00,18.43,18.47,18.42,18.47,19277.0,16.5872,16.6232,16.5782,16.6232,19277.0
2019-10-04 13:40:00,18.47,18.5,18.44,18.44,160574.0,16.6232,16.6502,16.5962,16.5962,160574.0
2019-10-04 13:45:00,18.44,18.45,18.43,18.45,71192.0,16.5962,16.6052,16.5872,16.6052,71192.0
2019-10-04 13:50:00,18.45,18.45,18.4,18.41,58497.0,16.6052,16.6052,16.5602,16.5692,58497.0
2019-10-04 13:55:00,18.41,18.41,18.38,18.39,26114.0,16.5692,16.5692,16.5422,16.5512,26114.0
2019-10-04 14:00:00,18.4,18.46,18.4,18.44,65489.0,16.5602,16.6142,16.5602,16.5962,65489.0
2019-10-04 14:05:00,18.43,18.45,18.41,18.42,30010.0,16.5872,16.6052,16.5692,16.5782,30010.0
2019-10-04 14:10:00,18.42,18.45,18.41,18.45,53955.0,16.5782,16.6052,16.5692,16.6052,53955.0
2019-10-04 14:15:00,18.45,18.48,18.45,18.46,52105.0,16.6052,16.6322,16.6052,16.6142,52105.0
2019-10-04 14:20:00,18.46,18.46,18.4,18.41,55649.0,16.6142,16.6142,16.5602,16.5692,55649.0
2019-10-04 14:25:00,18.41,18.42,18.39,18.41,95533.0,16.5692,16.5782,16.5512,16.5692,95533.0
2019-10-04 14:30:00,18.42,18.43,18.4,18.41,94742.0,16.5782,16.5872,16.5602,16.5692,94742.0
2019-10-04 14:35:00,18.4,18.42,18.39,18.39,45113.0,16.5602,16.5782,16.5512,16.5512,45113.0
2019-10-04 14:40:00,18.39,18.44,18.38,18.43,47714.0,16.5512,16.5962,16.5422,16.5872,47714.0
2019-10-04 14:45:00,18.43,18.44,18.36,18.36,87176.0,16.5872,16.5962,16.5242,16.5242,87176.0
2019-10-04 14:50:00,18.36,18.39,18.36,18.38,18505.0,16.5242,16.5512,16.5242,16.5422,18505.0
2019-10-04 14:55:00,18.38,18.42,18.38,18.41,23959.0,16.5422,16.5782,16.5422,16.5692,23959.0
2019-10-04 15:00:00,18.42,18.44,18.4,18.43,81450.0,16.5782,16.5962,16.5602,16.5872,81450.0
2019-10-04 15:05:00,18.43,18.44,18.42,18.43,32720.0,16.5872,16.5962,16.5782,16.5872,32720.0
2019-10-04 15:10:00,18.42,18.45,18.41,18.44,98967.0,16.5782,16.6052,16.5692,16.5962,98967.0
2019-10-04 15:15:00,18.44,18.47,18.42,18.47,54580.0,16.5962,16.6232,16.5782,16.6232,54580.0
2019-10-04 15:20:00,18.47,18.48,18.43,18.44,163871.0,16.6232,16.6322,16.5872,16.5962,163871.0
2019-10-04 15:25:00,18.43,18.46,18.42,18.45,116041.0,16.5872,16.6142,16.5782,16.6052,116041.0
2019-10-04 15:30:00,18.45,18.46,18.44,18.46,102037.0,16.6052,16.6142,16.5962,16.6142,102037.0
2019-10-04 15:35:00,18.46,18.47,18.45,18.47,82396.0,16.6142,16.6232,16.6052,16.6232,82396.0
2019-10-04 15:40:00,18.46,18.49,18.45,18.48,157851.0,16.6142,16.6412,16.6052,16.6322,157851.0
2019-10-04 15:45:00,18.48,18.5,18.47,18.5,139163.0,16.6322,16.6502,16.6232,16.6502,139163.0
2019-10-04 15:50:00,18.5,18.56,18.48,18.56,237012.0,16.6502,16.7042,16.6322,16.7042,237012.0
2019-10-04 15:55:00,18.56,18.58,18.53,18.55,462132.0,16.7042,16.7222,16.6772,16.6952,462132.0
2019-10-07 09:30:00,18.63,18.66,18.44,18.54,163437.0,16.7672,16.7942,16.5962,16.6862,163437.0
2019-10-07 09:35:00,18.54,18.57,18.48,18.51,51689.0,16.6862,16.7132,16.6322,16.6592,51689.0
2019-10-07 09:40:00,18.52,18.53,18.44,18.48,99879.0,16.6682,16.6772,16.5962,16.6322,99879.0
2019-10-07 09:45:00,18.49,18.55,18.45,18.55,70150.0,16.6412,16.6952,16.6052,16.6952,70150.0
2019-10-07 09:50:00,18.55,18.63,18.53,18.59,63460.0,16.6952,16.7672,16.6772,16.7312,63460.0
2019-10-07 09:55:00,18.59,18.62,18.53,18.55,50449.0,16.7312,16.7582,16.6772,16.6952,50449.0
2019-10-07 10:00:00,18.55,18.57,18.53,18.56,41890.0,16.6952,16.7132,16.6772,16.7042,41890.0
2019-10-07 10:05:00,18.57,18.62,18.56,18.62,41654.0,16.7132,16.7582,16.7042,16.7582,41654.0
2019-10-07 10:10:00,18.61,18.65,18.59,18.64,38966.0,16.7492,16.7852,16.7312,16.7762,38966.0
2019-10-07 10:15:00,18.63,18.67,18.63,18.66,31538.0,16.7672,16.8032,16.7672,16.7942,31538.0
2019-10-07 10:20:00,18.66,18.73,18.66,18.71,59545.0,16.7942,16.8572,16.7942,16.8392,59545.0
2019-10-07 10:25:00,18.71,18.75,18.7,18.71,34732.0,16.8392,16.8752,16.8302,16.8392,34732.0
2019-10-07 10:30:00,18.71,18.74,18.69,18.73,53002.0,16.8392,16.8662,16.8212,16.8572,53002.0
2019-10-07 10:35:00,18.72,18.75,18.67,18.68,59371.0,16.8482,16.8752,16.8032,16.8122,59371.0
2019-10-07 10:40:00,18.68,18.72,18.68,18.7,51862.0,16.8122,16.8482,16.8122,16.8302,51862.0
2019-10-07 10:45:00,18.7,18.72,18.68,18.7,35836.0,16.8302,16.8482,16.8122,16.8302,35836.0
2019-10-07 10:50:00,18.69,18.74,18.66,18.67,66504.0,16.8212,16.8662,16.7942,16.8032,66504.0
2019-10-07 10:55:00,18.67,18.71,18.66,18.67,68959.0,16.8032,16.8392,16.7942,16.8032,68959.0
2019-10-07 11:00:00,18.67,18.78,18.66,18.76,87615.0,16.8032,16.9022,16.7942,16.8842,87615.0
2019-10-07 11:05:00,18.77,18.8,18.76,18.77,110752.0,16.8932,16.9202,16.8842,16.8932,110752.0
2019-10-07 11:10:00,18.77,18.79,18.69,18.71,119452.0,16.8932,16.9112,16.8212,16.8392,119452.0
2019-10-07 11:15:00,18.7,18.71,18.67,18.68,49080.0,16.8302,16.8392,16.8032,16.8122,49080.0
2019-10-07 11:20:00,18.69,18.73,18.68,18.72,63283.0,16.8212,16.8572,16.8122,16.8482,63283.0
2019-10-07 11:25:00,18.71,18.73,18.7,18.7,40534.0,16.8392,16.8572,16.8302,16.8302,40534.0
2019-10-07 11:30:00,18.7,18.71,18.65,18.69,54045.0,16.8302,16.8392,16.7852,16.8212,54045.0
2019-10-07 11:35:00,18.69,18.71,18.66,18.69,54500.0,16.8212,16.8392,16.7942,16.8212,54500.0
2019-10-07 11:40:00,18.68,18.77,18.66,18.76,86863.0,16.8122,16.8932,16.7942,16.8842,86863.0
2019-10-07 11:45:00,18.76,18.76,18.69,18.72,58114.0,16.8842,16.8842,16.8212,16.8482,58114.0
2019-10-07 11:50:00,18.73,18.74,18.62,18.64,128499.0,16.8572,16.8662,16.7582,16.7762,128499.0
2019-10-07 11:55:00,18.64,18.66,18.64,18.64,60155.0,16.7762,16.7942,16.7762,16.7762,60155.0
2019-10-07 12:00:00,18.65,18.68,18.64,18.66,59948.0,16.7852,16.8122,16.7762,16.7942,59948.0
2019-10-07 12:05:00,18.65,18.66,18.64,18.64,55975.0,16.7852,16.7942,16.7762,16.7762,55975.0
2019-10-07 12:10:00,18.64,18.67,18.63,18.64,45543.0,16.7762,16.8032,16.7672,16.7762,45543.0
2019-10-07 12:15:00,18.64,18.69,18.63,18.68,51659.0,16.7762,16.8212,16.7672,16.8122,51659.0
2019-10-07 12:20:00,18.69,18.71,18.68,18.7,35703.0,16.8212,16.8392,16.8122,16.8302,35703.0
2019-10-07 12:25:00,18.7,18.71,18.68,18.7,60028.0,16.8302,16.8392,16.8122,16.8302,60028.0
2019-10-07 12:30:00,18.7,18.72,18.69,18.71,31793.0,16.8302,16.8482,16.8212,16.8392,31793.0
2019-10-07 12:35:00,18.7,18.71,18.67,18.71,61201.0,16.8302,16.8392,16.8032,16.8392,61201.0
2019-10-07 12:40:00,18.71,18.73,18.7,18.72,38318.0,16.8392,16.8572,16.8302,16.8482,38318.0
2019-10-07 12:45:00,18.72,18.74,18.67,18.67,75717.0,16.8482,16.8662,16.8032,16.8032,75717.0
2019-10-07 12:50:00,18.68,18.69,18.66,18.68,37395.0,16.8122,16.8212,16.7942,16.8122,37395.0
2019-10-07 12:55:00,18.68,18.69,18.67,18.68,15916.0,16.8122,16.8212,16.8032,16.8122,15916.0
2019-10-07 13:00:00,18.67,18.68,18.66,18.66,78011.0,16.8032,16.8122,16.7942,16.7942,78011.0
2019-10-07 13:05:00,18.66,18.66,18.6,18.61,50386.0,16.7942,16.7942,16.7402,16.7492,50386.0
2019-10-07 13:10:00,18.61,18.62,18.58,18.59,137731.0,16.7492,16.7582,16.7222,16.7312,137731.0
2019-10-07 13:15:00,18.58,18.62,18.57,18.61,70513.0,16.7222,16.7582,16.7132,16.7492,70513.0
2019-10-07 13:20:00,18.6,18.62,18.59,18.61,25726.0,16.7402,16.7582,16.7312,16.7492,25726.0
2019-10-07 13:25:00,18.61,18.61,18.58,18.58,22886.0,16.7492,16.7492,16.7222,16.7222,22886.0
2019-10-07 13:30:00,18.59,18.71,18.58,18.66,83766.0,16.7312,16.8392,16.7222,16.7942,83766.0
2019-10-07 13:35:00,18.66,18.73,18.66,18.7,87566.0,16.7942,16.8572,16.7942,16.8302,87566.0
2019-10-07 13:40:00,18.7,18.74,18.68,18.7,106902.0,16.8302,16.8662,16.8122,16.8302,106902.0
2019-10-07 13:45:00,18.69,18.73,18.68,18.68,55276.0,16.8212,16.8572,16.8122,16.8122,55276.0
2019-10-07 13:50:00,18.68,18.69,18.61,18.62,73859.0,16.8122,16.8212,16.7492,16.7582,73859.0
2019-10-07 13:55:00,18.62,18.63,18.59,18.61,62250.0,16.7582,16.7672,16.7312,16.7492,62250.0
2019-10-07 14:00:00,18.61,18.62,18.58,18.6,42145.0,16.7492,16.7582,16.7222,16.7402,42145.0
2019-10-07 14:05:00,18.6,18.61,18.56,18.56,77671.0,16.7402,16.7492,16.7042,16.7042,77671.0
2019-10-07 14:10:00,18.56,18.58,18.54,18.57,48703.0,16.7042,16.7222,16.6862,16.7132,48703.0
2019-10-07 14:15:00,18.57,18.6,18.57,18.6,64399.0,16.7132,16.7402,16.7132,16.7402,64399.0
2019-10-07 14:20:00,18.59,18.6,18.54,18.57,105068.0,16.7312,16.7402,16.6862,16.7132,105068.0
2019-10-07 14:25:00,18.57,18.58,18.52,18.53,61331.0,16.7132,16.7222,16.6682,16.6772,61331.0
2019-10-07 14:30:00,18.53,18.58,18.51,18.55,173580.0,16.6772,16.7222,16.6592,16.6952,173580.0
2019-10-07 14:35:00,18.55,18.56,18.5,18.51,69082.0,16.6952,16.7042,16.6502,16.6592,69082.0
2019-10-07 14:40:00,18.51,18.55,18.49,18.53,124648.0,16.6592,16.6952,16.6412,16.6772,124648.0
2019-10-07 14:45:00,18.53,18.54,18.51,18.51,35347.0,16.6772,16.6862,16.6592,16.6592,35347.0
2019-10-07 14:50:00,18.52,18.52,18.47,18.51,128433.0,16.6682,16.6682,16.6232,16.6592,128433.0
2019-10-07 14:55:00,18.51,18.55,18.5,18.55,61185.0,16.6592,16.6952,16.6502,16.6952,61185.0
2019-10-07 15:00:00,18.55,18.55,18.5,18.5,67448.0,16.6952,16.6952,16.6502,16.6502,67448.0
2019-10-07 15:05:00,18.51,18.53,18.49,18.53,70751.0,16.6592,16.6772,16.6412,16.6772,70751.0
2019-10-07 15:10:00,18.53,18.53,18.49,18.52,69583.0,16.6772,16.6772,16.6412,16.6682,69583.0
2019-10-07 15:15:00,18.53,18.53,18.47,18.48,78082.0,16.6772,16.6772,16.6232,16.6322,78082.0
2019-10-07 15:20:00,18.48,18.49,18.44,18.45,92423.0,16.6322,16.6412,16.5962,16.6052,92423.0
2019-10-07 15:25:00,18.45,18.49,18.44,18.46,91773.0,16.6052,16.6412,16.5962,16.6142,91773.0
2019-10-07 15:30:00,18.46,18.47,18.41,18.44,177201.0,16.6142,16.6232,16.5692,16.5962,177201.0
2019-10-07 15:35:00,18.45,18.46,18.43,18.45,148866.0,16.6052,16.6142,16.5872,16.6052,148866.0
2019-10-07 15:40:00,18.44,18.45,18.4,18.4,141698.0,16.5962,16.6052,16.5602,16.5602,141698.0
2019-10-07 15:45:00,18.41,18.41,18.34,18.34,169163.0,16.5692,16.5692,16.5062,16.5062,169163.0
2019-10-07 15:50:00,18.35,18.37,18.33,18.35,316082.0,16.5152,16.5332,16.4972,16.5152,316082.0
2019-10-07 15:55:00,18.36,18.41,18.34,18.35,580423.0,16.5242,16.5692,16.5062,16.5152,580423.0
2019-10-08 09:30:00,18.14,18.2,18.06,18.14,305194.0,16.3262,16.3802,16.2542,16.3262,305194.0
2019-10-08 09:35:00,18.13,18.19,18.09,18.16,90584.0,16.3172,16.3712,16.2812,16.3442,90584.0
2019-10-08 09:40:00,18.16,18.16,18.04,18.16,154708.0,16.3442,16.3442,16.2362,16.3442,154708.0
2019-10-08 09:45:00,18.16,18.22,18.13,18.19,97407.0,16.3442,16.3982,16.3172,16.3712,97407.0
2019-10-08 09:50:00,18.19,18.22,18.1,18.12,102111.0,16.3712,16.3982,16.2902,16.3082,102111.0
2019-10-08 09:55:00,18.12,18.18,18.11,18.14,99469.0,16.3082,16.3622,16.2992,16.3262,99469.0
2019-10-08 10:00:00,18.14,18.18,18.06,18.09,97423.0,16.3262,16.3622,16.2542,16.2812,97423.0
2019-10-08 10:05:00,18.08,18.29,18.08,18.29,107413.0,16.2722,16.4612,16.2722,16.4612,107413.0
2019-10-08 10:10:00,18.29,18.44,18.29,18.37,188932.0,16.4612,16.5962,16.4612,16.5332,188932.0
2019-10-08 10:15:00,18.38,18.41,18.32,18.37,88961.0,16.5422,16.5692,16.4882,16.5332,88961.0
2019-10-08 10:20:00,18.37,18.38,18.3,18.31,77616.0,16.5332,16.5422,16.4702,16.4792,77616.0
2019-10-08 10:25:00,18.31,18.33,18.26,18.33,117758.0,16.4792,16.4972,16.4342,16.4972,117758.0
2019-10-08 10:30:00,18.33,18.37,18.28,18.3,135635.0,16.4972,16.5332,16.4522,16.4702,135635.0
2019-10-08 10:35:00,18.3,18.34,18.26,18.34,131594.0,16.4702,16.5062,16.4342,16.5062,131594.0
2019-10-08 10:40:00,18.34,18.35,18.22,18.22,96057.0,16.5062,16.5152,16.3982,16.3982,96057.0
2019-10-08 10:45:00,18.23,18.31,18.22,18.28,82637.0,16.4072,16.4792,16.3982,16.4522,82637.0
2019-10-08 10:50:00,18.28,18.28,18.23,18.24,71692.0,16.4522,16.4522,16.4072,16.4162,71692.0
2019-10-08 10:55:00,18.24,18.3,18.24,18.28,66237.0,16.4162,16.4702,16.4162,16.4522,66237.0
2019-10-08 11:00:00,18.27,18.3,18.25,18.29,136638.0,16.4432,16.4702,16.4252,16.4612,136638.0
2019-10-08 11:05:00,18.29,18.29,18.26,18.27,110010.0,16.4612,16.4612,16.4342,16.4432,110010.0
2019-10-08 11:10:00,18.27,18.29,18.24,18.26,83895.0,16.4432,16.4612,16.4162,16.4342,83895.0
2019-10-08 11:15:00,18.26,18.26,18.21,18.21,89708.0,16.4342,16.4342,16.3892,16.3892,89708.0
2019-10-08 11:20:00,18.21,18.25,18.19,18.21,108647.0,16.3892,16.4252,16.3712,16.3892,108647.0
2019-10-08 11:25:00,18.21,18.22,18.17,18.18,129765.0,16.3892,16.3982,16.3532,16.3622,129765.0
2019-10-08 11:30:00,18.18,18.19,18.1,18.12,83474.0,16.3622,16.3712,16.2902,16.3082,83474.0
2019-10-08 11:35:00,18.13,18.19,18.12,18.14,141726.0,16.3172,16.3712,16.3082,16.3262,141726.0
2019-10-08 11:40:00,18.13,18.21,18.13,18.2,103750.0,16.3172,16.3892,16.3172,16.3802,103750.0
2019-10-08 11:45:00,18.2,18.22,18.19,18.21,78578.0,16.3802,16.3982,16.3712,16.3892,78578.0
2019-10-08 11:50:00,18.22,18.32,18.22,18.32,154542.0,16.3982,16.4882,16.3982,16.4882,154542.0
2019-10-08 11:55:00,18.32,18.35,18.3,18.32,81706.0,16.4882,16.5152,16.4702,16.4882,81706.0
2019-10-08 12:00:00,18.32,18.35,18.31,18.32,67495.0,16.4882,16.5152,16.4792,16.4882,67495.0
2019-10-08 12:05:00,18.32,18.37,18.32,18.33,79937.0,16.4882,16.5332,16.4882,16.4972,79937.0
2019-10-08 12:10:00,18.33,18.34,18.3,18.32,49708.0,16.4972,16.5062,16.4702,16.4882,49708.0
2019-10-08 12:15:00,18.32,18.34,18.29,18.32,47821.0,16.4882,16.5062,16.4612,16.4882,47821.0
2019-10-08 12:20:00,18.33,18.37,18.33,18.35,77121.0,16.4972,16.5332,16.4972,16.5152,77121.0
2019-10-08 12:25:00,18.35,18.38,18.33,18.37,75466.0,16.5152,16.5422,16.4972,16.5332,75466.0
2019-10-08 12:30:00,18.37,18.39,18.33,18.34,56715.0,16.5332,16.5512,16.4972,16.5062,56715.0
2019-10-08 12:35:00,18.34,18.38,18.33,18.37,48356.0,16.5062,16.5422,16.4972,16.5332,48356.0
2019-10-08 12:40:00,18.37,18.4,18.36,18.4,52429.0,16.5332,16.5602,16.5242,16.5602,52429.0
2019-10-08 12:45:00,18.38,18.46,18.38,18.44,71489.0,16.5422,16.6142,16.5422,16.5962,71489.0
2019-10-08 12:50:00,18.44,18.45,18.42,18.43,38163.0,16.5962,16.6052,16.5782,16.5872,38163.0
2019-10-08 12:55:00,18.43,18.44,18.37,18.38,74297.0,16.5872,16.5962,16.5332,16.5422,74297.0
2019-10-08 13:00:00,18.38,18.41,18.37,18.37,41159.0,16.5422,16.5692,16.5332,16.5332,41159.0
2019-10-08 13:05:00,18.37,18.41,18.36,18.4,56410.0,16.5332,16.5692,16.5242,16.5602,56410.0
2019-10-08 13:10:00,18.41,18.42,18.35,18.36,58370.0,16.5692,16.5782,16.5152,16.5242,58370.0
2019-10-08 13:15:00,18.36,18.38,18.35,18.35,68034.0,16.5242,16.5422,16.5152,16.5152,68034.0
2019-10-08 13:20:00,18.35,18.39,18.34,18.38,84899.0,16.5152,16.5512,16.5062,16.5422,84899.0
2019-10-08 13:25:00,18.39,18.44,18.38,18.44,75696.0,16.5512,16.5962,16.5422,16.5962,75696.0
2019-10-08 13:30:00,18.44,18.45,18.41,18.44,56234.0,16.5962,16.6052,16.5692,16.5962,56234.0
2019-10-08 13:35:00,18.44,18.46,18.43,18.45,94779.0,16.5962,16.6142,16.5872,16.6052,94779.0
2019-10-08 13:40:00,18.45,18.46,18.42,18.42,99452.0,16.6052,16.6142,16.5782,16.5782,99452.0
2019-10-08 13:45:00,18.42,18.5,18.42,18.49,756510.0,16.5782,16.6502,16.5782,16.6412,756510.0
2019-10-08 13:50:00,18.5,18.5,18.46,18.46,67287.0,16.6502,16.6502,16.6142,16.6142,67287.0
2019-10-08 13:55:00,18.47,18.48,18.43,18.44,78188.0,16.6232,16.6322,16.5872,16.5962,78188.0
2019-10-08 14:00:00,18.43,18.45,18.41,18.45,61378.0,16.5872,16.6052,16.5692,16.6052,61378.0
2019-10-08 14:05:00,18.44,18.47,18.42,18.42,62617.0,16.5962,16.6232,16.5782,16.5782,62617.0
2019-10-08 14:10:00,18.42,18.46,18.42,18.45,60383.0,16.5782,16.6142,16.5782,16.6052,60383.0
2019-10-08 14:15:00,18.46,18.47,18.42,18.45,49327.0,16.6142,16.6232,16.5782,16.6052,49327.0
2019-10-08 14:20:00,18.46,18.47,18.44,18.46,55895.0,16.6142,16.6232,16.5962,16.6142,55895.0
2019-10-08 14:25:00,18.46,18.47,18.43,18.46,67016.0,16.6142,16.6232,16.5872,16.6142,67016.0
2019-10-08 14:30:00,18.46,18.52,18.45,18.48,84080.0,16.6142,16.6682,16.6052,16.6322,84080.0
2019-10-08 14:35:00,18.48,18.56,18.48,18.52,95106.0,16.6322,16.7042,16.6322,16.6682,95106.0
2019-10-08 14:40:00,18.52,18.54,18.5,18.52,57788.0,16.6682,16.6862,16.6502,16.6682,57788.0
2019-10-08 14:45:00,18.53,18.57,18.52,18.55,62727.0,16.6772,16.7132,16.6682,16.6952,62727.0
2019-10-08 14:50:00,18.55,18.56,18.51,18.53,71274.0,16.6952,16.7042,16.6592,16.6772,71274.0
2019-10-08 14:55:00,18.53,18.56,18.43,18.55,177751.0,16.6772,16.7042,16.5872,16.6952,177751.0
2019-10-08 15:00:00,18.55,18.6,18.45,18.48,127605.0,16.6952,16.7402,16.6052,16.6322,127605.0
2019-10-08 15:05:00,18.48,18.49,18.45,18.46,51302.0,16.6322,16.6412,16.6052,16.6142,51302.0
2019-10-08 15:10:00,18.46,18.48,18.42,18.46,102071.0,16.6142,16.6322,16.5782,16.6142,102071.0
2019-10-08 15:15:00,18.46,18.5,18.46,18.5,66878.0,16.6142,16.6502,16.6142,16.6502,66878.0
2019-10-08 15:20:00,18.5,18.53,18.45,18.46,93166.0,16.6502,16.6772,16.6052,16.6142,93166.0
2019-10-08 15:25:00,18.46,18.47,18.41,18.43,63496.0,16.6142,16.6232,16.5692,16.5872,63496.0
2019-10-08 15:30:00,18.43,18.47,18.43,18.43,105749.0,16.5872,16.6232,16.5872,16.5872,105749.0
2019-10-08 15:35:00,18.43,18.44,18.32,18.34,194471.0,16.5872,16.5962,16.4882,16.5062,194471.0
2019-10-08 15:40:00,18.34,18.35,18.3,18.31,133377.0,16.5062,16.5152,16.4702,16.4792,133377.0
2019-10-08 15:45:00,18.32,18.35,18.29,18.3,174336.0,16.4882,16.5152,16.4612,16.4702,174336.0
2019-10-08 15:50:00,18.3,18.32,18.23,18.23,295201.0,16.4702,16.4882,16.4072,16.4072,295201.0
2019-10-08 15:55:00,18.23,18.28,18.22,18.25,647890.0,16.4072,16.4522,16.3982,16.4252,647890.0
2019-10-09 09:30:00,18.39,18.5,18.27,18.37,243571.0,16.5512,16.6502,16.4432,16.5332,243571.0
2019-10-09 09:35:00,18.37,18.42,18.3,18.42,100860.0,16.5332,16.5782,16.4702,16.5782,100860.0
2019-10-09 09:40:00,18.41,18.44,18.33,18.35,124191.0,16.5692,16.5962,16.4972,16.5152,124191.0
2019-10-09 09:45:00,18.36,18.38,18.31,18.33,68137.0,16.5242,16.5422,16.4792,16.4972,68137.0
2019-10-09 09:50:00,18.33,18.34,18.24,18.33,153276.0,16.4972,16.5062,16.4162,16.4972,153276.0
2019-10-09 09:55:00,18.33,18.35,18.23,18.26,114715.0,16.4972,16.5152,16.4072,16.4342,114715.0
2019-10-09 10:00:00,18.26,18.26,18.19,18.24,138242.0,16.4342,16.4342,16.3712,16.4162,138242.0
2019-10-09 10:05:00,18.24,18.27,18.19,18.24,118744.0,16.4162,16.4432,16.3712,16.4162,118744.0
2019-10-09 10:10:00,18.25,18.26,18.16,18.17,69000.0,16.4252,16.4342,16.3442,16.3532,69000.0
2019-10-09 10:15:00,18.16,18.22,18.16,18.21,76643.0,16.3442,16.3982,16.3442,16.3892,76643.0
2019-10-09 10:20:00,18.22,18.23,18.17,18.22,83210.0,16.3982,16.4072,16.3532,16.3982,83210.0
2019-10-09 10:25:00,18.22,18.23,18.17,18.21,53950.0,16.3982,16.4072,16.3532,16.3892,53950.0
2019-10-09 10:30:00,18.21,18.32,18.18,18.3,164822.0,16.3892,16.4882,16.3622,16.4702,164822.0
2019-10-09 10:35:00,18.3,18.3,18.21,18.21,156556.0,16.4702,16.4702,16.3892,16.3892,156556.0
2019-10-09 10:40:00,18.21,18.25,18.2,18.23,91909.0,16.3892,16.4252,16.3802,16.4072,91909.0
2019-10-09 10:45:00,18.22,18.24,18.19,18.24,111504.0,16.3982,16.4162,16.3712,16.4162,111504.0
2019-10-09 10:50:00,18.23,18.26,18.18,18.26,111583.0,16.4072,16.4342,16.3622,16.4342,111583.0
2019-10-09 10:55:00,18.25,18.28,18.22,18.28,44367.0,16.4252,16.4522,16.3982,16.4522,44367.0
2019-10-09 11:00:00,18.28,18.3,18.18,18.18,95422.0,16.4522,16.4702,16.3622,16.3622,95422.0
2019-10-09 11:05:00,18.19,18.23,18.17,18.23,72801.0,16.3712,16.4072,16.3532,16.4072,72801.0
2019-10-09 11:10:00,18.23,18.25,18.21,18.25,56782.0,16.4072,16.4252,16.3892,16.4252,56782.0
2019-10-09 11:15:00,18.25,18.29,18.25,18.27,76325.0,16.4252,16.4612,16.4252,16.4432,76325.0
2019-10-09 11:20:00,18.27,18.33,18.26,18.33,95941.0,16.4432,16.4972,16.4342,16.4972,95941.0
2019-10-09 11:25:00,18.34,18.39,18.33,18.35,115039.0,16.5062,16.5512,16.4972,16.5152,115039.0
2019-10-09 11:30:00,18.35,18.36,18.31,18.32,96798.0,16.5152,16.5242,16.4792,16.4882,96798.0
2019-10-09 11:35:00,18.31,18.38,18.31,18.38,57736.0,16.4792,16.5422,16.4792,16.5422,57736.0
2019-10-09 11:40:00,18.37,18.39,18.35,18.36,88095.0,16.5332,16.5512,16.5152,16.5242,88095.0
2019-10-09 11:45:00,18.37,18.39,18.33,18.33,69160.0,16.5332,16.5512,16.4972,16.4972,69160.0
2019-10-09 11:50:00,18.34,18.34,18.27,18.28,77042.0,16.5062,16.5062,16.4432,16.4522,77042.0
2019-10-09 11:55:00,18.28,18.29,18.21,18.23,67119.0,16.4522,16.4612,16.3892,16.4072,67119.0
2019-10-09 12:00:00,18.23,18.24,18.17,18.21,94301.0,16.4072,16.4162,16.3532,16.3892,94301.0
2019-10-09 12:05:00,18.21,18.24,18.2,18.2,72585.0,16.3892,16.4162,16.3802,16.3802,72585.0
2019-10-09 12:10:00,18.21,18.21,18.17,18.19,64944.0,16.3892,16.3892,16.3532,16.3712,64944.0
2019-10-09 12:15:00,18.19,18.2,18.18,18.19,36444.0,16.3712,16.3802,16.3622,16.3712,36444.0
2019-10-09 12:20:00,18.19,18.2,18.16,18.18,49115.0,16.3712,16.3802,16.3442,16.3622,49115.0
2019-10-09 12:25:00,18.18,18.18,18.12,18.15,80846.0,16.3622,16.3622,16.3082,16.3352,80846.0
2019-10-09 12:30:00,18.15,18.16,18.11,18.13,109568.0,16.3352,16.3442,16.2992,16.3172,109568.0
2019-10-09 12:35:00,18.13,18.13,18.07,18.09,103185.0,16.3172,16.3172,16.2632,16.2812,103185.0
2019-10-09 12:40:00,18.09,18.09,18.04,18.04,54226.0,16.2812,16.2812,16.2362,16.2362,54226.0
2019-10-09 12:45:00,18.04,18.08,18.03,18.07,61273.0,16.2362,16.2722,16.2272,16.2632,61273.0
2019-10-09 12:50:00,18.07,18.08,18.06,18.07,70388.0,16.2632,16.2722,16.2542,16.2632,70388.0
2019-10-09 12:55:00,18.07,18.08,18.04,18.05,71895.0,16.2632,16.2722,16.2362,16.2452,71895.0
2019-10-09 13:00:00,18.06,18.09,18.04,18.05,100668.0,16.2542,16.2812,16.2362,16.2452,100668.0
2019-10-09 13:05:00,18.05,18.08,18.02,18.08,152346.0,16.2452,16.2722,16.2182,16.2722,152346.0
2019-10-09 13:10:00,18.07,18.14,18.07,18.11,119116.0,16.2632,16.3262,16.2632,16.2992,119116.0
2019-10-09 13:15:00,18.12,18.13,18.1,18.12,127822.0,16.3082,16.3172,16.2902,16.3082,127822.0
2019-10-09 13:20:00,18.12,18.12,18.1,18.11,74070.0,16.3082,16.3082,16.2902,16.2992,74070.0
2019-10-09 13:25:00,18.12,18.13,18.08,18.11,86755.0,16.3082,16.3172,16.2722,16.2992,86755.0
2019-10-09 13:30:00,18.11,18.15,18.1,18.15,91510.0,16.2992,16.3352,16.2902,16.3352,91510.0
2019-10-09 13:35:00,18.15,18.16,18.12,18.16,74256.0,16.3352,16.3442,16.3082,16.3442,74256.0
2019-10-09 13:40:00,18.15,18.18,18.14,18.17,80884.0,16.3352,16.3622,16.3262,16.3532,80884.0
2019-10-09 13:45:00,18.17,18.17,18.14,18.15,55192.0,16.3532,16.3532,16.3262,16.3352,55192.0
2019-10-09 13:50:00,18.15,18.16,18.12,18.12,42605.0,16.3352,16.3442,16.3082,16.3082,42605.0
2019-10-09 13:55:00,18.12,18.14,18.11,18.13,45726.0,16.3082,16.3262,16.2992,16.3172,45726.0
2019-10-09 14:00:00,18.13,18.15,18.09,18.11,67561.0,16.3172,16.3352,16.2812,16.2992,67561.0
2019-10-09 14:05:00,18.11,18.13,18.08,18.1,73065.0,16.2992,16.3172,16.2722,16.2902,73065.0
2019-10-09 14:10:00,18.1,18.13,18.09,18.1,69810.0,16.2902,16.3172,16.2812,16.2902,69810.0
2019-10-09 14:15:00,18.11,18.12,18.09,18.11,51386.0,16.2992,16.3082,16.2812,16.2992,51386.0
2019-10-09 14:20:00,18.11,18.13,18.09,18.12,120431.0,16.2992,16.3172,16.2812,16.3082,120431.0
2019-10-09 14:25:00,18.12,18.13,18.11,18.11,60411.0,16.3082,16.3172,16.2992,16.2992,60411.0
2019-10-09 14:30:00,18.11,18.14,18.11,18.13,41798.0,16.2992,16.3262,16.2992,16.3172,41798.0
2019-10-09 14:35:00,18.14,18.17,18.13,18.17,54694.0,16.3262,16.3532,16.3172,16.3532,54694.0
2019-10-09 14:40:00,18.17,18.19,18.16,18.18,78334.0,16.3532,16.3712,16.3442,16.3622,78334.0
2019-10-09 14:45:00,18.18,18.26,18.17,18.25,149570.0,16.3622,16.4342,16.3532,16.4252,149570.0
2019-10-09 14:50:00,18.25,18.25,18.21,18.24,79961.0,16.4252,16.4252,16.3892,16.4162,79961.0
2019-10-09 14:55:00,18.24,18.24,18.2,18.21,46970.0,16.4162,16.4162,16.3802,16.3892,46970.0
2019-10-09 15:00:00,18.21,18.22,18.2,18.21,66733.0,16.3892,16.3982,16.3802,16.3892,66733.0
2019-10-09 15:05:00,18.21,18.23,18.2,18.23,90029.0,16.3892,16.4072,16.3802,16.4072,90029.0
2019-10-09 15:10:00,18.23,18.3,18.22,18.27,87022.0,16.4072,16.4702,16.3982,16.4432,87022.0
2019-10-09 15:15:00,18.27,18.27,18.24,18.26,76685.0,16.4432,16.4432,16.4162,16.4342,76685.0
2019-10-09 15:20:00,18.26,18.29,18.25,18.29,60790.0,16.4342,16.4612,16.4252,16.4612,60790.0
2019-10-09 15:25:00,18.29,18.29,18.26,18.29,81321.0,16.4612,16.4612,16.4342,16.4612,81321.0
2019-10-09 15:30:00,18.29,18.35,18.28,18.32,212549.0,16.4612,16.5152,16.4522,16.4882,212549.0
2019-10-09 15:35:00,18.32,18.33,18.29,18.32,200682.0,16.4882,16.4972,16.4612,16.4882,200682.0
2019-10-09 15:40:00,18.31,18.32,18.2,18.21,302943.0,16.4792,16.4882,16.3802,16.3892,302943.0
2019-10-09 15:45:00,18.21,18.23,18.18,18.23,154424.0,16.3892,16.4072,16.3622,16.4072,154424.0
2019-10-09 15:50:00,18.22,18.29,18.21,18.29,267867.0,16.3982,16.4612,16.3892,16.4612,267867.0
2019-10-09 15:55:00,18.29,18.3,18.23,18.28,639403.0,16.4612,16.4702,16.4072,16.4522,639403.0
2019-10-10 09:30:00,18.37,18.5,18.33,18.5,685422.0,16.5332,16.6502,16.4972,16.6502,685422.0
2019-10-10 09:35:00,18.5,18.53,18.36,18.42,265123.0,16.6502,16.6772,16.5242,16.5782,265123.0
2019-10-10 09:40:00,18.42,18.45,18.31,18.32,119366.0,16.5782,16.6052,16.4792,16.4882,119366.0
2019-10-10 09:45:00,18.33,18.37,18.29,18.36,191851.0,16.4972,16.5332,16.4612,16.5242,191851.0
2019-10-10 09:50:00,18.35,18.57,18.35,18.56,250242.0,16.5152,16.7132,16.5152,16.7042,250242.0
2019-10-10 09:55:00,18.56,18.61,18.45,18.46,114847.0,16.7042,16.7492,16.6052,16.6142,114847.0
2019-10-10 10:00:00,18.46,18.46,18.38,18.39,105645.0,16.6142,16.6142,16.5422,16.5512,105645.0
2019-10-10 10:05:00,18.4,18.44,18.34,18.37,120659.0,16.5602,16.5962,16.5062,16.5332,120659.0
2019-10-10 10:10:00,18.37,18.37,18.28,18.32,69556.0,16.5332,16.5332,16.4522,16.4882,69556.0
2019-10-10 10:15:00,18.31,18.39,18.31,18.37,136735.0,16.4792,16.5512,16.4792,16.5332,136735.0
2019-10-10 10:20:00,18.37,18.4,18.31,18.31,189428.0,16.5332,16.5602,16.4792,16.4792,189428.0
2019-10-10 10:25:00,18.31,18.34,18.29,18.3,66616.0,16.4792,16.5062,16.4612,16.4702,66616.0
2019-10-10 10:30:00,18.31,18.32,18.22,18.29,144254.0,16.4792,16.4882,16.3982,16.4612,144254.0
2019-10-10 10:35:00,18.28,18.34,18.26,18.31,143020.0,16.4522,16.5062,16.4342,16.4792,143020.0
2019-10-10 10:40:00,18.32,18.42,18.31,18.4,173650.0,16.4882,16.5782,16.4792,16.5602,173650.0
2019-10-10 10:45:00,18.39,18.4,18.35,18.36,82472.0,16.5512,16.5602,16.5152,16.5242,82472.0
2019-10-10 10:50:00,18.36,18.42,18.35,18.38,75542.0,16.5242,16.5782,16.5152,16.5422,75542.0
2019-10-10 10:55:00,18.38,18.42,18.37,18.41,61033.0,16.5422,16.5782,16.5332,16.5692,61033.0
2019-10-10 11:00:00,18.41,18.41,18.29,18.29,66554.0,16.5692,16.5692,16.4612,16.4612,66554.0
2019-10-10 11:05:00,18.3,18.33,18.26,18.29,78081.0,16.4702,16.4972,16.4342,16.4612,78081.0
2019-10-10 11:10:00,18.29,18.33,18.28,18.32,62371.0,16.4612,16.4972,16.4522,16.4882,62371.0
2019-10-10 11:15:00,18.31,18.34,18.28,18.31,80082.0,16.4792,16.5062,16.4522,16.4792,80082.0
2019-10-10 11:20:00,18.31,18.33,18.24,18.26,70427.0,16.4792,16.4972,16.4162,16.4342,70427.0
2019-10-10 11:25:00,18.25,18.27,18.23,18.23,62421.0,16.4252,16.4432,16.4072,16.4072,62421.0
2019-10-10 11:30:00,18.23,18.28,18.22,18.26,274133.0,16.4072,16.4522,16.3982,16.4342,274133.0
2019-10-10 11:35:00,18.26,18.33,18.26,18.31,43253.0,16.4342,16.4972,16.4342,16.4792,43253.0
2019-10-10 11:40:00,18.32,18.37,18.31,18.36,52147.0,16.4882,16.5332,16.4792,16.5242,52147.0
2019-10-10 11:45:00,18.36,18.38,18.35,18.35,60066.0,16.5242,16.5422,16.5152,16.5152,60066.0
2019-10-10 11:50:00,18.36,18.38,18.34,18.34,72770.0,16.5242,16.5422,16.5062,16.5062,72770.0
2019-10-10 11:55:00,18.34,18.35,18.32,18.35,65206.0,16.5062,16.5152,16.4882,16.5152,65206.0
2019-10-10 12:00:00,18.34,18.36,18.32,18.35,66891.0,16.5062,16.5242,16.4882,16.5152,66891.0
2019-10-10 12:05:00,18.35,18.36,18.3,18.3,48387.0,16.5152,16.5242,16.4702,16.4702,48387.0
2019-10-10 12:10:00,18.3,18.32,18.28,18.32,40451.0,16.4702,16.4882,16.4522,16.4882,40451.0
2019-10-10 12:15:00,18.31,18.33,18.29,18.3,49253.0,16.4792,16.4972,16.4612,16.4702,49253.0
2019-10-10 12:20:00,18.3,18.32,18.29,18.31,63413.0,16.4702,16.4882,16.4612,16.4792,63413.0
2019-10-10 12:25:00,18.31,18.33,18.31,18.32,65640.0,16.4792,16.4972,16.4792,16.4882,65640.0
2019-10-10 12:30:00,18.32,18.33,18.29,18.31,41276.0,16.4882,16.4972,16.4612,16.4792,41276.0
2019-10-10 12:35:00,18.31,18.33,18.3,18.32,31466.0,16.4792,16.4972,16.4702,16.4882,31466.0
2019-10-10 12:40:00,18.32,18.33,18.3,18.3,47496.0,16.4882,16.4972,16.4702,16.4702,47496.0
2019-10-10 12:45:00,18.3,18.31,18.3,18.3,40213.0,16.4702,16.4792,16.4702,16.4702,40213.0
2019-10-10 12:50:00,18.31,18.31,18.28,18.29,91836.0,16.4792,16.4792,16.4522,16.4612,91836.0
2019-10-10 12:55:00,18.3,18.32,18.29,18.31,42354.0,16.4702,16.4882,16.4612,16.4792,42354.0
2019-10-10 13:00:00,18.3,18.32,18.3,18.31,48203.0,16.4702,16.4882,16.4702,16.4792,48203.0
2019-10-10 13:05:00,18.31,18.32,18.3,18.3,51534.0,16.4792,16.4882,16.4702,16.4702,51534.0
2019-10-10 13:10:00,18.3,18.3,18.26,18.29,49104.0,16.4702,16.4702,16.4342,16.4612,49104.0
2019-10-10 13:15:00,18.29,18.29,18.24,18.26,45765.0,16.4612,16.4612,16.4162,16.4342,45765.0
2019-10-10 13:20:00,18.26,18.28,18.26,18.27,43544.0,16.4342,16.4522,16.4342,16.4432,43544.0
2019-10-10 13:25:00,18.27,18.28,18.25,18.27,46059.0,16.4432,16.4522,16.4252,16.4432,46059.0
2019-10-10 13:30:00,18.27,18.27,18.24,18.26,61007.0,16.4432,16.4432,16.4162,16.4342,61007.0
2019-10-10 13:35:00,18.27,18.28,18.24,18.24,30772.0,16.4432,16.4522,16.4162,16.4162,30772.0
2019-10-10 13:40:00,18.24,18.26,18.23,18.26,37655.0,16.4162,16.4342,16.4072,16.4342,37655.0
2019-10-10 13:45:00,18.26,18.28,18.24,18.27,25240.0,16.4342,16.4522,16.4162,16.4432,25240.0
2019-10-10 13:50:00,18.27,18.28,18.25,18.27,54224.0,16.4432,16.4522,16.4252,16.4432,54224.0
2019-10-10 13:55:00,18.27,18.3,18.27,18.28,70377.0,16.4432,16.4702,16.4432,16.4522,70377.0
2019-10-10 14:00:00,18.28,18.31,18.27,18.3,62208.0,16.4522,16.4792,16.4432,16.4702,62208.0
2019-10-10 14:05:00,18.3,18.32,18.25,18.31,198050.0,16.4702,16.4882,16.4252,16.4792,198050.0
2019-10-10 14:10:00,18.3,18.37,18.3,18.32,162258.0,16.4702,16.5332,16.4702,16.4882,162258.0
2019-10-10 14:15:00,18.33,18.35,18.32,18.34,53328.0,16.4972,16.5152,16.4882,16.5062,53328.0
2019-10-10 14:20:00,18.35,18.36,18.3,18.31,61237.0,16.5152,16.5242,16.4702,16.4792,61237.0
2019-10-10 14:25:00,18.31,18.34,18.31,18.33,42211.0,16.4792,16.5062,16.4792,16.4972,42211.0
2019-10-10 14:30:00,18.33,18.33,18.32,18.32,24661.0,16.4972,16.4972,16.4882,16.4882,24661.0
2019-10-10 14:35:00,18.32,18.37,18.32,18.36,120365.0,16.4882,16.5332,16.4882,16.5242,120365.0
2019-10-10 14:40:00,18.37,18.37,18.36,18.36,50465.0,16.5332,16.5332,16.5242,16.5242,50465.0
2019-10-10 14:45:00,18.36,18.41,18.36,18.41,103373.0,16.5242,16.5692,16.5242,16.5692,103373.0
2019-10-10 14:50:00,18.41,18.41,18.38,18.39,107697.0,16.5692,16.5692,16.5422,16.5512,107697.0
2019-10-10 14:55:00,18.39,18.42,18.39,18.4,63747.0,16.5512,16.5782,16.5512,16.5602,63747.0
2019-10-10 15:00:00,18.4,18.43,18.4,18.41,89060.0,16.5602,16.5872,16.5602,16.5692,89060.0
2019-10-10 15:05:00,18.41,18.45,18.41,18.45,84472.0,16.5692,16.6052,16.5692,16.6052,84472.0
2019-10-10 15:10:00,18.44,18.47,18.44,18.45,77105.0,16.5962,16.6232,16.5962,16.6052,77105.0
2019-10-10 15:15:00,18.45,18.47,18.43,18.45,133273.0,16.6052,16.6232,16.5872,16.6052,133273.0
2019-10-10 15:20:00,18.45,18.47,18.44,18.46,75555.0,16.6052,16.6232,16.5962,16.6142,75555.0
2019-10-10 15:25:00,18.47,18.47,18.43,18.45,125856.0,16.6232,16.6232,16.5872,16.6052,125856.0
2019-10-10 15:30:00,18.45,18.45,18.38,18.38,147528.0,16.6052,16.6052,16.5422,16.5422,147528.0
2019-10-10 15:35:00,18.39,18.39,18.37,18.38,111670.0,16.5512,16.5512,16.5332,16.5422,111670.0
2019-10-10 15:40:00,18.38,18.4,18.37,18.39,179465.0,16.5422,16.5602,16.5332,16.5512,179465.0
2019-10-10 15:45:00,18.38,18.43,18.38,18.42,144203.0,16.5422,16.5872,16.5422,16.5782,144203.0
2019-10-10 15:50:00,18.42,18.45,18.41,18.42,246317.0,16.5782,16.6052,16.5692,16.5782,246317.0
2019-10-10 15:55:00,18.42,18.44,18.37,18.43,630025.0,16.5782,16.5962,16.5332,16.5872,630025.0
2019-10-11 09:30:00,18.63,18.74,18.6,18.71,259664.0,16.7672,16.8662,16.7402,16.8392,259664.0
2019-10-11 09:35:00,18.72,18.72,18.6,18.66,162627.0,16.8482,16.8482,16.7402,16.7942,162627.0
2019-10-11 09:40:00,18.65,18.72,18.61,18.69,111684.0,16.7852,16.8482,16.7492,16.8212,111684.0
2019-10-11 09:45:00,18.71,18.73,18.64,18.71,130780.0,16.8392,16.8572,16.7762,16.8392,130780.0
2019-10-11 09:50:00,18.71,18.84,18.71,18.83,181708.0,16.8392,16.9562,16.8392,16.9472,181708.0
2019-10-11 09:55:00,18.82,18.83,18.75,18.79,98015.0,16.9382,16.9472,16.8752,16.9112,98015.0
2019-10-11 10:00:00,18.81,18.9,18.79,18.84,290080.0,16.9292,17.0102,16.9112,16.9562,290080.0
2019-10-11 10:05:00,18.84,18.87,18.81,18.84,154934.0,16.9562,16.9832,16.9292,16.9562,154934.0
2019-10-11 10:10:00,18.83,18.85,18.75,18.78,88585.0,16.9472,16.9652,16.8752,16.9022,88585.0
2019-10-11 10:15:00,18.79,18.84,18.77,18.83,61194.0,16.9112,16.9562,16.8932,16.9472,61194.0
2019-10-11 10:20:00,18.83,18.89,18.82,18.89,43339.0,16.9472,17.0012,16.9382,17.0012,43339.0
2019-10-11 10:25:00,18.9,18.92,18.85,18.9,84955.0,17.0102,17.0282,16.9652,17.0102,84955.0
2019-10-11 10:30:00,18.9,18.95,18.89,18.92,54617.0,17.0102,17.0552,17.0012,17.0282,54617.0
2019-10-11 10:35:00,18.93,18.95,18.87,18.93,98025.0,17.0372,17.0552,16.9832,17.0372,98025.0
2019-10-11 10:40:00,18.93,18.97,18.91,18.95,78521.0,17.0372,17.0732,17.0192,17.0552,78521.0
2019-10-11 10:45:00,18.96,19.0,18.95,18.99,51124.0,17.0642,17.1002,17.0552,17.0912,51124.0
2019-10-11 10:50:00,18.99,19.03,18.96,18.97,114444.0,17.0912,17.1272,17.0642,17.0732,114444.0
2019-10-11 10:55:00,18.96,18.97,18.9,18.91,81375.0,17.0642,17.0732,17.0102,17.0192,81375.0
2019-10-11 11:00:00,18.91,18.95,18.9,18.93,96755.0,17.0192,17.0552,17.0102,17.0372,96755.0
2019-10-11 11:05:00,18.93,18.94,18.92,18.94,195452.0,17.0372,17.0462,17.0282,17.0462,195452.0
2019-10-11 11:10:00,18.94,18.98,18.92,18.98,91997.0,17.0462,17.0822,17.0282,17.0822,91997.0
2019-10-11 11:15:00,18.98,19.0,18.95,18.97,120673.0,17.0822,17.1002,17.0552,17.0732,120673.0
2019-10-11 11:20:00,18.97,18.99,18.96,18.98,92045.0,17.0732,17.0912,17.0642,17.0822,92045.0
2019-10-11 11:25:00,18.97,18.98,18.93,18.95,63355.0,17.0732,17.0822,17.0372,17.0552,63355.0
2019-10-11 11:30:00,18.95,18.99,18.94,18.96,104786.0,17.0552,17.0912,17.0462,17.0642,104786.0
2019-10-11 11:35:00,18.96,18.97,18.93,18.96,52435.0,17.0642,17.0732,17.0372,17.0642,52435.0
2019-10-11 11:40:00,18.96,18.99,18.92,18.93,170450.0,17.0642,17.0912,17.0282,17.0372,170450.0
2019-10-11 11:45:00,18.92,18.95,18.87,18.89,273131.0,17.0282,17.0552,16.9832,17.0012,273131.0
2019-10-11 11:50:00,18.89,18.91,18.85,18.86,116517.0,17.0012,17.0192,16.9652,16.9742,116517.0
2019-10-11 11:55:00,18.86,18.86,18.79,18.8,92246.0,16.9742,16.9742,16.9112,16.9202,92246.0
2019-10-11 12:00:00,18.79,18.8,18.76,18.76,78253.0,16.9112,16.9202,16.8842,16.8842,78253.0
2019-10-11 12:05:00,18.76,18.81,18.76,18.8,87121.0,16.8842,16.9292,16.8842,16.9202,87121.0
2019-10-11 12:10:00,18.79,18.85,18.79,18.83,79930.0,16.9112,16.9652,16.9112,16.9472,79930.0
2019-10-11 12:15:00,18.83,18.84,18.78,18.82,49968.0,16.9472,16.9562,16.9022,16.9382,49968.0
2019-10-11 12:20:00,18.82,18.86,18.81,18.86,68773.0,16.9382,16.9742,16.9292,16.9742,68773.0
2019-10-11 12:25:00,18.85,18.89,18.84,18.89,35342.0,16.9652,17.0012,16.9562,17.0012,35342.0
2019-10-11 12:30:00,18.89,18.91,18.82,18.89,135513.0,17.0012,17.0192,16.9382,17.0012,135513.0
2019-10-11 12:35:00,18.9,18.94,18.89,18.92,52249.0,17.0102,17.0462,17.0012,17.0282,52249.0
2019-10-11 12:40:00,18.92,18.92,18.88,18.89,24773.0,17.0282,17.0282,16.9922,17.0012,24773.0
2019-10-11 12:45:00,18.89,18.91,18.86,18.87,53189.0,17.0012,17.0192,16.9742,16.9832,53189.0
2019-10-11 12:50:00,18.88,18.9,18.87,18.88,30373.0,16.9922,17.0102,16.9832,16.9922,30373.0
2019-10-11 12:55:00,18.89,18.93,18.88,18.93,156205.0,17.0012,17.0372,16.9922,17.0372,156205.0
2019-10-11 13:00:00,18.93,18.97,18.92,18.96,99273.0,17.0372,17.0732,17.0282,17.0642,99273.0
2019-10-11 13:05:00,18.96,18.98,18.94,18.94,61625.0,17.0642,17.0822,17.0462,17.0462,61625.0
2019-10-11 13:10:00,18.95,18.97,18.92,18.92,66493.0,17.0552,17.0732,17.0282,17.0282,66493.0
2019-10-11 13:15:00,18.92,18.94,18.88,18.88,101888.0,17.0282,17.0462,16.9922,16.9922,101888.0
2019-10-11 13:20:00,18.88,18.92,18.87,18.89,91378.0,16.9922,17.0282,16.9832,17.0012,91378.0
2019-10-11 13:25:00,18.89,18.98,18.88,18.92,109448.0,17.0012,17.0822,16.9922,17.0282,109448.0
2019-10-11 13:30:00,18.92,18.97,18.89,18.95,95510.0,17.0282,17.0732,17.0012,17.0552,95510.0
2019-10-11 13:35:00,18.96,18.99,18.95,18.96,70479.0,17.0642,17.0912,17.0552,17.0642,70479.0
2019-10-11 13:40:00,18.96,19.0,18.95,18.98,53381.0,17.0642,17.1002,17.0552,17.0822,53381.0
2019-10-11 13:45:00,18.98,19.0,18.97,19.0,36312.0,17.0822,17.1002,17.0732,17.1002,36312.0
2019-10-11 13:50:00,19.0,19.03,18.99,19.03,96380.0,17.1002,17.1272,17.0912,17.1272,96380.0
2019-10-11 13:55:00,19.03,19.08,19.02,19.07,129695.0,17.1272,17.1722,17.1182,17.1632,129695.0
2019-10-11 14:00:00,19.07,19.1,19.07,19.1,89290.0,17.1632,17.1902,17.1632,17.1902,89290.0
2019-10-11 14:05:00,19.09,19.11,19.03,19.05,131296.0,17.1812,17.1992,17.1272,17.1452,131296.0
2019-10-11 14:10:00,19.04,19.06,19.01,19.06,70669.0,17.1362,17.1542,17.1092,17.1542,70669.0
2019-10-11 14:15:00,19.05,19.06,19.02,19.03,38786.0,17.1452,17.1542,17.1182,17.1272,38786.0
2019-10-11 14:20:00,19.04,19.08,19.03,19.07,126893.0,17.1362,17.1722,17.1272,17.1632,126893.0
2019-10-11 14:25:00,19.07,19.07,19.03,19.05,121914.0,17.1632,17.1632,17.1272,17.1452,121914.0
2019-10-11 14:30:00,19.06,19.11,19.05,19.08,88321.0,17.1542,17.1992,17.1452,17.1722,88321.0
2019-10-11 14:35:00,19.08,19.09,19.05,19.05,98295.0,17.1722,17.1812,17.1452,17.1452,98295.0
2019-10-11 14:40:00,19.05,19.08,19.05,19.07,87114.0,17.1452,17.1722,17.1452,17.1632,87114.0
2019-10-11 14:45:00,19.07,19.08,19.02,19.03,83294.0,17.1632,17.1722,17.1182,17.1272,83294.0
2019-10-11 14:50:00,19.02,19.05,19.0,19.02,56728.0,17.1182,17.1452,17.1002,17.1182,56728.0
2019-10-11 14:55:00,19.01,19.02,18.97,18.99,94659.0,17.1092,17.1182,17.0732,17.0912,94659.0
2019-10-11 15:00:00,19.0,19.01,18.98,18.98,75346.0,17.1002,17.1092,17.0822,17.0822,75346.0
2019-10-11 15:05:00,18.98,19.02,18.96,19.02,64324.0,17.0822,17.1182,17.0642,17.1182,64324.0
2019-10-11 15:10:00,19.02,19.04,19.0,19.04,68698.0,17.1182,17.1362,17.1002,17.1362,68698.0
2019-10-11 15:15:00,19.04,19.05,19.02,19.02,96940.0,17.1362,17.1452,17.1182,17.1182,96940.0
2019-10-11 15:20:00,19.02,19.04,19.01,19.02,79979.0,17.1182,17.1362,17.1092,17.1182,79979.0
2019-10-11 15:25:00,19.01,19.03,19.0,19.02,90389.0,17.1092,17.1272,17.1002,17.1182,90389.0
2019-10-11 15:30:00,19.02,19.02,18.96,19.02,177472.0,17.1182,17.1182,17.0642,17.1182,177472.0
2019-10-11 15:35:00,19.02,19.06,18.98,19.04,205527.0,17.1182,17.1542,17.0822,17.1362,205527.0
2019-10-11 15:40:00,19.05,19.09,19.02,19.02,241174.0,17.1452,17.1812,17.1182,17.1182,241174.0
2019-10-11 15:45:00,19.02,19.06,18.98,19.02,315850.0,17.1182,17.1542,17.0822,17.1182,315850.0
2019-10-11 15:50:00,19.02,19.06,18.98,18.98,341957.0,17.1182,17.1542,17.0822,17.0822,341957.0
2019-10-11 15:55:00,18.99,18.99,18.93,18.95,742338.0,17.0912,17.0912,17.0372,17.0552,742338.0
2019-10-14 09:30:00,18.62,18.66,18.51,18.55,192846.0,16.7582,16.7942,16.6592,16.6952,192846.0
2019-10-14 09:35:00,18.55,18.59,18.47,18.5,151174.0,16.6952,16.7312,16.6232,16.6502,151174.0
2019-10-14 09:40:00,18.49,18.5,18.3,18.3,241026.0,16.6412,16.6502,16.4702,16.4702,241026.0
2019-10-14 09:45:00,18.3,18.33,18.27,18.32,191527.0,16.4702,16.4972,16.4432,16.4882,191527.0
2019-10-14 09:50:00,18.33,18.36,18.26,18.29,141638.0,16.4972,16.5242,16.4342,16.4612,141638.0
2019-10-14 09:55:00,18.29,18.33,18.26,18.3,102394.0,16.4612,16.4972,16.4342,16.4702,102394.0
2019-10-14 10:00:00,18.31,18.34,18.24,18.24,226422.0,16.4792,16.5062,16.4162,16.4162,226422.0
2019-10-14 10:05:00,18.24,18.3,18.22,18.27,130422.0,16.4162,16.4702,16.3982,16.4432,130422.0
2019-10-14 10:10:00,18.26,18.28,18.22,18.23,158210.0,16.4342,16.4522,16.3982,16.4072,158210.0
2019-10-14 10:15:00,18.23,18.27,18.19,18.21,168790.0,16.4072,16.4432,16.3712,16.3892,168790.0
2019-10-14 10:20:00,18.21,18.25,18.17,18.18,82982.0,16.3892,16.4252,16.3532,16.3622,82982.0
2019-10-14 10:25:00,18.17,18.18,18.06,18.06,209428.0,16.3532,16.3622,16.2542,16.2542,209428.0
2019-10-14 10:30:00,18.07,18.14,18.05,18.13,172858.0,16.2632,16.3262,16.2452,16.3172,172858.0
2019-10-14 10:35:00,18.14,18.16,18.05,18.09,138163.0,16.3262,16.3442,16.2452,16.2812,138163.0
2019-10-14 10:40:00,18.09,18.12,18.05,18.12,112575.0,16.2812,16.3082,16.2452,16.3082,112575.0
2019-10-14 10:45:00,18.12,18.14,18.07,18.09,112752.0,16.3082,16.3262,16.2632,16.2812,112752.0
2019-10-14 10:50:00,18.09,18.13,18.08,18.11,68888.0,16.2812,16.3172,16.2722,16.2992,68888.0
2019-10-14 10:55:00,18.1,18.16,18.09,18.14,88863.0,16.2902,16.3442,16.2812,16.3262,88863.0
2019-10-14 11:00:00,18.14,18.2,18.13,18.17,92695.0,16.3262,16.3802,16.3172,16.3532,92695.0
2019-10-14 11:05:00,18.17,18.21,18.17,18.2,88878.0,16.3532,16.3892,16.3532,16.3802,88878.0
2019-10-14 11:10:00,18.2,18.29,18.19,18.28,77308.0,16.3802,16.4612,16.3712,16.4522,77308.0
2019-10-14 11:15:00,18.28,18.33,18.26,18.32,85321.0,16.4522,16.4972,16.4342,16.4882,85321.0
2019-10-14 11:20:00,18.31,18.44,18.31,18.44,113663.0,16.4792,16.5962,16.4792,16.5962,113663.0
2019-10-14 11:25:00,18.44,18.46,18.41,18.44,109993.0,16.5962,16.6142,16.5692,16.5962,109993.0
2019-10-14 11:30:00,18.43,18.48,18.42,18.46,114336.0,16.5872,16.6322,16.5782,16.6142,114336.0
2019-10-14 11:35:00,18.47,18.55,18.46,18.52,85077.0,16.6232,16.6952,16.6142,16.6682,85077.0
2019-10-14 11:40:00,18.52,18.58,18.52,18.55,59205.0,16.6682,16.7222,16.6682,16.6952,59205.0
2019-10-14 11:45:00,18.56,18.61,18.55,18.55,60981.0,16.7042,16.7492,16.6952,16.6952,60981.0
2019-10-14 11:50:00,18.55,18.57,18.53,18.56,69668.0,16.6952,16.7132,16.6772,16.7042,69668.0
2019-10-14 11:55:00,18.55,18.57,18.49,18.52,88355.0,16.6952,16.7132,16.6412,16.6682,88355.0
2019-10-14 12:00:00,18.52,18.59,18.51,18.55,65308.0,16.6682,16.7312,16.6592,16.6952,65308.0
2019-10-14 12:05:00,18.56,18.62,18.56,18.59,101845.0,16.7042,16.7582,16.7042,16.7312,101845.0
2019-10-14 12:10:00,18.6,18.7,18.58,18.67,78723.0,16.7402,16.8302,16.7222,16.8032,78723.0
2019-10-14 12:15:00,18.68,18.7,18.65,18.68,57010.0,16.8122,16.8302,16.7852,16.8122,57010.0
2019-10-14 12:20:00,18.68,18.69,18.66,18.67,21770.0,16.8122,16.8212,16.7942,16.8032,21770.0
2019-10-14 12:25:00,18.68,18.68,18.66,18.66,24804.0,16.8122,16.8122,16.7942,16.7942,24804.0
2019-10-14 12:30:00,18.66,18.68,18.65,18.68,55411.0,16.7942,16.8122,16.7852,16.8122,55411.0
2019-10-14 12:35:00,18.68,18.71,18.66,18.7,31828.0,16.8122,16.8392,16.7942,16.8302,31828.0
2019-10-14 12:40:00,18.7,18.78,18.7,18.77,46298.0,16.8302,16.9022,16.8302,16.8932,46298.0
2019-10-14 12:45:00,18.77,18.79,18.75,18.75,34070.0,16.8932,16.9112,16.8752,16.8752,34070.0
2019-10-14 12:50:00,18.76,18.76,18.73,18.74,31094.0,16.8842,16.8842,16.8572,16.8662,31094.0
2019-10-14 12:55:00,18.74,18.79,18.73,18.79,48276.0,16.8662,16.9112,16.8572,16.9112,48276.0
2019-10-14 13:00:00,18.78,18.83,18.78,18.8,52197.0,16.9022,16.9472,16.9022,16.9202,52197.0
2019-10-14 13:05:00,18.8,18.8,18.74,18.74,41057.0,16.9202,16.9202,16.8662,16.8662,41057.0
2019-10-14 13:10:00,18.75,18.76,18.71,18.73,32907.0,16.8752,16.8842,16.8392,16.8572,32907.0
2019-10-14 13:15:00,18.73,18.73,18.7,18.71,56249.0,16.8572,16.8572,16.8302,16.8392,56249.0
2019-10-14 13:20:00,18.71,18.73,18.7,18.73,30682.0,16.8392,16.8572,16.8302,16.8572,30682.0
2019-10-14 13:25:00,18.72,18.75,18.72,18.75,18806.0,16.8482,16.8752,16.8482,16.8752,18806.0
2019-10-14 13:30:00,18.74,18.77,18.73,18.76,40995.0,16.8662,16.8932,16.8572,16.8842,40995.0
2019-10-14 13:35:00,18.77,18.8,18.76,18.8,52890.0,16.8932,16.9202,16.8842,16.9202,52890.0
2019-10-14 13:40:00,18.79,18.8,18.74,18.74,92657.0,16.9112,16.9202,16.8662,16.8662,92657.0
2019-10-14 13:45:00,18.74,18.74,18.7,18.72,27809.0,16.8662,16.8662,16.8302,16.8482,27809.0
2019-10-14 13:50:00,18.72,18.76,18.72,18.75,24095.0,16.8482,16.8842,16.8482,16.8752,24095.0
2019-10-14 13:55:00,18.76,18.79,18.74,18.78,64686.0,16.8842,16.9112,16.8662,16.9022,64686.0
2019-10-14 14:00:00,18.78,18.79,18.76,18.76,42234.0,16.9022,16.9112,16.8842,16.8842,42234.0
2019-10-14 14:05:00,18.77,18.79,18.75,18.77,71479.0,16.8932,16.9112,16.8752,16.8932,71479.0
2019-10-14 14:10:00,18.77,18.78,18.74,18.75,61674.0,16.8932,16.9022,16.8662,16.8752,61674.0
2019-10-14 14:15:00,18.74,18.75,18.7,18.71,43438.0,16.8662,16.8752,16.8302,16.8392,43438.0
2019-10-14 14:20:00,18.71,18.77,18.71,18.77,25112.0,16.8392,16.8932,16.8392,16.8932,25112.0
2019-10-14 14:25:00,18.77,18.77,18.74,18.74,48392.0,16.8932,16.8932,16.8662,16.8662,48392.0
2019-10-14 14:30:00,18.75,18.76,18.72,18.72,34876.0,16.8752,16.8842,16.8482,16.8482,34876.0
2019-10-14 14:35:00,18.73,18.73,18.69,18.69,36559.0,16.8572,16.8572,16.8212,16.8212,36559.0
2019-10-14 14:40:00,18.69,18.7,18.66,18.67,49705.0,16.8212,16.8302,16.7942,16.8032,49705.0
2019-10-14 14:45:00,18.67,18.69,18.63,18.64,67697.0,16.8032,16.8212,16.7672,16.7762,67697.0
2019-10-14 14:50:00,18.63,18.64,18.61,18.63,69045.0,16.7672,16.7762,16.7492,16.7672,69045.0
2019-10-14 14:55:00,18.64,18.66,18.62,18.62,88015.0,16.7762,16.7942,16.7582,16.7582,88015.0
2019-10-14 15:00:00,18.62,18.65,18.62,18.64,59917.0,16.7582,16.7852,16.7582,16.7762,59917.0
2019-10-14 15:05:00,18.64,18.68,18.64,18.67,228191.0,16.7762,16.8122,16.7762,16.8032,228191.0
2019-10-14 15:10:00,18.67,18.67,18.61,18.63,82778.0,16.8032,16.8032,16.7492,16.7672,82778.0
2019-10-14 15:15:00,18.64,18.67,18.61,18.66,111375.0,16.7762,16.8032,16.7492,16.7942,111375.0
2019-10-14 15:20:00,18.65,18.67,18.64,18.66,59648.0,16.7852,16.8032,16.7762,16.7942,59648.0
2019-10-14 15:25:00,18.66,18.68,18.63,18.63,109727.0,16.7942,16.8122,16.7672,16.7672,109727.0
2019-10-14 15:30:00,18.64,18.65,18.61,18.64,128804.0,16.7762,16.7852,16.7492,16.7762,128804.0
2019-10-14 15:35:00,18.63,18.72,18.62,18.71,174314.0,16.7672,16.8482,16.7582,16.8392,174314.0
2019-10-14 15:40:00,18.71,18.72,18.68,18.69,187478.0,16.8392,16.8482,16.8122,16.8212,187478.0
2019-10-14 15:45:00,18.69,18.73,18.68,18.73,140788.0,16.8212,16.8572,16.8122,16.8572,140788.0
2019-10-14 15:50:00,18.73,18.75,18.7,18.75,289569.0,16.8572,16.8752,16.8302,16.8752,289569.0
2019-10-14 15:55:00,18.75,18.77,18.71,18.75,497596.0,16.8752,16.8932,16.8392,16.8752,497596.0
2019-10-15 09:30:00,18.72,18.74,18.67,18.73,167880.0,16.8482,16.8662,16.8032,16.8572,167880.0
2019-10-15 09:35:00,18.72,18.72,18.62,18.72,100285.0,16.8482,16.8482,16.7582,16.8482,100285.0
2019-10-15 09:40:00,18.71,18.71,18.58,18.66,85098.0,16.8392,16.8392,16.7222,16.7942,85098.0
2019-10-15 09:45:00,18.66,18.83,18.65,18.82,75795.0,16.7942,16.9472,16.7852,16.9382,75795.0
2019-10-15 09:50:00,18.82,18.83,18.7,18.73,109183.0,16.9382,16.9472,16.8302,16.8572,109183.0
2019-10-15 09:55:00,18.74,18.78,18.65,18.76,158352.0,16.8662,16.9022,16.7852,16.8842,158352.0
2019-10-15 10:00:00,18.76,18.8,18.74,18.76,97886.0,16.8842,16.9202,16.8662,16.8842,97886.0
2019-10-15 10:05:00,18.76,18.77,18.7,18.71,35403.0,16.8842,16.8932,16.8302,16.8392,35403.0
2019-10-15 10:10:00,18.7,18.83,18.69,18.81,54110.0,16.8302,16.9472,16.8212,16.9292,54110.0
2019-10-15 10:15:00,18.8,18.82,18.77,18.8,84805.0,16.9202,16.9382,16.8932,16.9202,84805.0
2019-10-15 10:20:00,18.8,18.82,18.77,18.79,37158.0,16.9202,16.9382,16.8932,16.9112,37158.0
2019-10-15 10:25:00,18.8,18.95,18.79,18.93,113264.0,16.9202,17.0552,16.9112,17.0372,113264.0
2019-10-15 10:30:00,18.93,18.97,18.92,18.95,83453.0,17.0372,17.0732,17.0282,17.0552,83453.0
2019-10-15 10:35:00,18.96,19.1,18.94,19.09,170628.0,17.0642,17.1902,17.0462,17.1812,170628.0
2019-10-15 10:40:00,19.09,19.18,19.08,19.13,206994.0,17.1812,17.2622,17.1722,17.2172,206994.0
2019-10-15 10:45:00,19.13,19.13,19.04,19.07,178341.0,17.2172,17.2172,17.1362,17.1632,178341.0
2019-10-15 10:50:00,19.07,19.09,19.02,19.03,268004.0,17.1632,17.1812,17.1182,17.1272,268004.0
2019-10-15 10:55:00,19.03,19.08,19.0,19.01,244886.0,17.1272,17.1722,17.1002,17.1092,244886.0
2019-10-15 11:00:00,18.99,19.01,18.94,18.96,149810.0,17.0912,17.1092,17.0462,17.0642,149810.0
2019-10-15 11:05:00,18.96,18.98,18.91,18.97,411963.0,17.0642,17.0822,17.0192,17.0732,411963.0
2019-10-15 11:10:00,18.97,18.99,18.9,18.91,149739.0,17.0732,17.0912,17.0102,17.0192,149739.0
2019-10-15 11:15:00,18.91,18.94,18.88,18.9,122818.0,17.0192,17.0462,16.9922,17.0102,122818.0
2019-10-15 11:20:00,18.91,18.94,18.87,18.91,98612.0,17.0192,17.0462,16.9832,17.0192,98612.0
2019-10-15 11:25:00,18.9,18.95,18.89,18.94,666501.0,17.0102,17.0552,17.0012,17.0462,666501.0
2019-10-15 11:30:00,18.94,18.98,18.83,18.83,104204.0,17.0462,17.0822,16.9472,16.9472,104204.0
2019-10-15 11:35:00,18.83,18.84,18.78,18.83,94774.0,16.9472,16.9562,16.9022,16.9472,94774.0
2019-10-15 11:40:00,18.83,18.86,18.83,18.86,69066.0,16.9472,16.9742,16.9472,16.9742,69066.0
2019-10-15 11:45:00,18.85,18.86,18.82,18.83,71383.0,16.9652,16.9742,16.9382,16.9472,71383.0
2019-10-15 11:50:00,18.83,18.87,18.82,18.87,100498.0,16.9472,16.9832,16.9382,16.9832,100498.0
2019-10-15 11:55:00,18.87,18.9,18.85,18.87,63869.0,16.9832,17.0102,16.9652,16.9832,63869.0
2019-10-15 12:00:00,18.87,18.91,18.86,18.91,91994.0,16.9832,17.0192,16.9742,17.0192,91994.0
2019-10-15 12:05:00,18.91,18.92,18.87,18.89,46929.0,17.0192,17.0282,16.9832,17.0012,46929.0
2019-10-15 12:10:00,18.89,18.92,18.89,18.89,67799.0,17.0012,17.0282,17.0012,17.0012,67799.0
2019-10-15 12:15:00,18.9,18.92,18.89,18.91,97876.0,17.0102,17.0282,17.0012,17.0192,97876.0
2019-10-15 12:20:00,18.9,18.92,18.89,18.91,45358.0,17.0102,17.0282,17.0012,17.0192,45358.0
2019-10-15 12:25:00,18.92,18.96,18.9,18.95,56211.0,17.0282,17.0642,17.0102,17.0552,56211.0
2019-10-15 12:30:00,18.95,19.0,18.94,18.98,103878.0,17.0552,17.1002,17.0462,17.0822,103878.0
2019-10-15 12:35:00,18.98,18.99,18.96,18.98,54636.0,17.0822,17.0912,17.0642,17.0822,54636.0
2019-10-15 12:40:00,18.98,19.01,18.97,18.98,129537.0,17.0822,17.1092,17.0732,17.0822,129537.0
2019-10-15 12:45:00,18.99,19.0,18.98,18.99,48701.0,17.0912,17.1002,17.0822,17.0912,48701.0
2019-10-15 12:50:00,19.0,19.01,18.98,18.99,83161.0,17.1002,17.1092,17.0822,17.0912,83161.0
2019-10-15 12:55:00,18.98,19.01,18.96,18.96,116177.0,17.0822,17.1092,17.0642,17.0642,116177.0
2019-10-15 13:00:00,18.97,18.99,18.96,18.98,63784.0,17.0732,17.0912,17.0642,17.0822,63784.0
2019-10-15 13:05:00,18.98,19.01,18.97,19.0,52202.0,17.0822,17.1092,17.0732,17.1002,52202.0
2019-10-15 13:10:00,18.99,19.0,18.97,18.98,46640.0,17.0912,17.1002,17.0732,17.0822,46640.0
2019-10-15 13:15:00,18.98,18.98,18.94,18.96,93719.0,17.0822,17.0822,17.0462,17.0642,93719.0
2019-10-15 13:20:00,18.96,18.98,18.95,18.96,62808.0,17.0642,17.0822,17.0552,17.0642,62808.0
2019-10-15 13:25:00,18.96,18.98,18.95,18.98,44178.0,17.0642,17.0822,17.0552,17.0822,44178.0
2019-10-15 13:30:00,18.98,18.99,18.96,18.96,45119.0,17.0822,17.0912,17.0642,17.0642,45119.0
2019-10-15 13:35:00,18.96,19.0,18.95,18.95,80396.0,17.0642,17.1002,17.0552,17.0552,80396.0
2019-10-15 13:40:00,18.95,18.96,18.92,18.94,109177.0,17.0552,17.0642,17.0282,17.0462,109177.0
2019-10-15 13:45:00,18.94,18.95,18.92,18.92,59448.0,17.0462,17.0552,17.0282,17.0282,59448.0
2019-10-15 13:50:00,18.93,18.94,18.9,18.91,66830.0,17.0372,17.0462,17.0102,17.0192,66830.0
2019-10-15 13:55:00,18.91,18.91,18.86,18.87,46978.0,17.0192,17.0192,16.9742,16.9832,46978.0
2019-10-15 14:00:00,18.87,18.87,18.79,18.79,132857.0,16.9832,16.9832,16.9112,16.9112,132857.0
2019-10-15 14:05:00,18.8,18.8,18.77,18.79,86215.0,16.9202,16.9202,16.8932,16.9112,86215.0
2019-10-15 14:10:00,18.79,18.82,18.79,18.8,56917.0,16.9112,16.9382,16.9112,16.9202,56917.0
2019-10-15 14:15:00,18.8,18.85,18.79,18.85,48560.0,16.9202,16.9652,16.9112,16.9652,48560.0
2019-10-15 14:20:00,18.85,18.86,18.83,18.85,120407.0,16.9652,16.9742,16.9472,16.9652,120407.0
2019-10-15 14:25:00,18.84,18.87,18.8,18.8,107631.0,16.9562,16.9832,16.9202,16.9202,107631.0
2019-10-15 14:30:00,18.81,18.82,18.79,18.81,112599.0,16.9292,16.9382,16.9112,16.9292,112599.0
2019-10-15 14:35:00,18.81,18.81,18.78,18.8,82302.0,16.9292,16.9292,16.9022,16.9202,82302.0
2019-10-15 14:40:00,18.8,18.83,18.78,18.83,75947.0,16.9202,16.9472,16.9022,16.9472,75947.0
2019-10-15 14:45:00,18.83,18.83,18.78,18.8,74047.0,16.9472,16.9472,16.9022,16.9202,74047.0
2019-10-15 14:50:00,18.8,18.81,18.76,18.77,35300.0,16.9202,16.9292,16.8842,16.8932,35300.0
2019-10-15 14:55:00,18.77,18.78,18.73,18.73,52434.0,16.8932,16.9022,16.8572,16.8572,52434.0
2019-10-15 15:00:00,18.73,18.74,18.72,18.73,45406.0,16.8572,16.8662,16.8482,16.8572,45406.0
2019-10-15 15:05:00,18.73,18.76,18.71,18.76,96487.0,16.8572,16.8842,16.8392,16.8842,96487.0
2019-10-15 15:10:00,18.76,18.8,18.76,18.79,133837.0,16.8842,16.9202,16.8842,16.9112,133837.0
2019-10-15 15:15:00,18.78,18.82,18.75,18.75,92326.0,16.9022,16.9382,16.8752,16.8752,92326.0
2019-10-15 15:20:00,18.75,18.76,18.71,18.73,75307.0,16.8752,16.8842,16.8392,16.8572,75307.0
2019-10-15 15:25:00,18.73,18.75,18.72,18.73,93576.0,16.8572,16.8752,16.8482,16.8572,93576.0
2019-10-15 15:30:00,18.73,18.74,18.7,18.72,120042.0,16.8572,16.8662,16.8302,16.8482,120042.0
2019-10-15 15:35:00,18.71,18.73,18.69,18.7,82941.0,16.8392,16.8572,16.8212,16.8302,82941.0
2019-10-15 15:40:00,18.71,18.73,18.7,18.73,159844.0,16.8392,16.8572,16.8302,16.8572,159844.0
2019-10-15 15:45:00,18.72,18.74,18.69,18.69,141968.0,16.8482,16.8662,16.8212,16.8212,141968.0
2019-10-15 15:50:00,18.69,18.71,18.68,18.71,166907.0,16.8212,16.8392,16.8122,16.8392,166907.0
2019-10-15 15:55:00,18.71,18.72,18.67,18.69,621860.0,16.8392,16.8482,16.8032,16.8212,621860.0
2019-10-16 09:30:00,18.66,18.78,18.65,18.78,265107.0,16.7942,16.9022,16.7852,16.9022,265107.0
2019-10-16 09:35:00,18.79,18.8,18.67,18.76,266018.0,16.9112,16.9202,16.8032,16.8842,266018.0
2019-10-16 09:40:00,18.75,18.91,18.71,18.77,354894.0,16.8752,17.0192,16.8392,16.8932,354894.0
2019-10-16 09:45:00,18.77,18.83,18.71,18.71,100480.0,16.8932,16.9472,16.8392,16.8392,100480.0
2019-10-16 09:50:00,18.71,18.73,18.62,18.67,144047.0,16.8392,16.8572,16.7582,16.8032,144047.0
2019-10-16 09:55:00,18.68,18.71,18.63,18.68,98524.0,16.8122,16.8392,16.7672,16.8122,98524.0
2019-10-16 10:00:00,18.67,18.73,18.66,18.68,85136.0,16.8032,16.8572,16.7942,16.8122,85136.0
2019-10-16 10:05:00,18.68,18.72,18.63,18.71,94331.0,16.8122,16.8482,16.7672,16.8392,94331.0
2019-10-16 10:10:00,18.71,18.76,18.68,18.73,120944.0,16.8392,16.8842,16.8122,16.8572,120944.0
2019-10-16 10:15:00,18.73,18.73,18.68,18.69,31695.0,16.8572,16.8572,16.8122,16.8212,31695.0
2019-10-16 10:20:00,18.69,18.71,18.64,18.66,61196.0,16.8212,16.8392,16.7762,16.7942,61196.0
2019-10-16 10:25:00,18.66,18.71,18.63,18.69,97403.0,16.7942,16.8392,16.7672,16.8212,97403.0
2019-10-16 10:30:00,18.69,18.75,18.66,18.74,862373.0,16.8212,16.8752,16.7942,16.8662,862373.0
2019-10-16 10:35:00,18.74,18.76,18.72,18.73,64917.0,16.8662,16.8842,16.8482,16.8572,64917.0
2019-10-16 10:40:00,18.73,18.73,18.67,18.69,77411.0,16.8572,16.8572,16.8032,16.8212,77411.0
2019-10-16 10:45:00,18.69,18.72,18.68,18.71,131594.0,16.8212,16.8482,16.8122,16.8392,131594.0
2019-10-16 10:50:00,18.7,18.75,18.7,18.7,58563.0,16.8302,16.8752,16.8302,16.8302,58563.0
2019-10-16 10:55:00,18.7,18.73,18.69,18.71,38650.0,16.8302,16.8572,16.8212,16.8392,38650.0
2019-10-16 11:00:00,18.7,18.75,18.68,18.69,94723.0,16.8302,16.8752,16.8122,16.8212,94723.0
2019-10-16 11:05:00,18.69,18.72,18.67,18.7,64131.0,16.8212,16.8482,16.8032,16.8302,64131.0
2019-10-16 11:10:00,18.7,18.71,18.66,18.68,45376.0,16.8302,16.8392,16.7942,16.8122,45376.0
2019-10-16 11:15:00,18.68,18.71,18.65,18.68,36449.0,16.8122,16.8392,16.7852,16.8122,36449.0
2019-10-16 11:20:00,18.68,18.71,18.67,18.67,40235.0,16.8122,16.8392,16.8032,16.8032,40235.0
2019-10-16 11:25:00,18.68,18.7,18.66,18.69,42276.0,16.8122,16.8302,16.7942,16.8212,42276.0
2019-10-16 11:30:00,18.69,18.75,18.68,18.71,64684.0,16.8212,16.8752,16.8122,16.8392,64684.0
2019-10-16 11:35:00,18.7,18.75,18.7,18.71,38598.0,16.8302,16.8752,16.8302,16.8392,38598.0
2019-10-16 11:40:00,18.71,18.75,18.7,18.75,40031.0,16.8392,16.8752,16.8302,16.8752,40031.0
2019-10-16 11:45:00,18.74,18.76,18.72,18.74,47520.0,16.8662,16.8842,16.8482,16.8662,47520.0
2019-10-16 11:50:00,18.74,18.74,18.68,18.7,62864.0,16.8662,16.8662,16.8122,16.8302,62864.0
2019-10-16 11:55:00,18.69,18.7,18.67,18.69,30970.0,16.8212,16.8302,16.8032,16.8212,30970.0
2019-10-16 12:00:00,18.7,18.73,18.69,18.72,56842.0,16.8302,16.8572,16.8212,16.8482,56842.0
2019-10-16 12:05:00,18.72,18.73,18.69,18.71,57363.0,16.8482,16.8572,16.8212,16.8392,57363.0
2019-10-16 12:10:00,18.71,18.73,18.7,18.71,34325.0,16.8392,16.8572,16.8302,16.8392,34325.0
2019-10-16 12:15:00,18.71,18.73,18.7,18.7,62362.0,16.8392,16.8572,16.8302,16.8302,62362.0
2019-10-16 12:20:00,18.71,18.71,18.69,18.69,54242.0,16.8392,16.8392,16.8212,16.8212,54242.0
2019-10-16 12:25:00,18.69,18.71,18.67,18.71,78621.0,16.8212,16.8392,16.8032,16.8392,78621.0
2019-10-16 12:30:00,18.71,18.74,18.69,18.71,49944.0,16.8392,16.8662,16.8212,16.8392,49944.0
2019-10-16 12:35:00,18.7,18.73,18.69,18.71,34476.0,16.8302,16.8572,16.8212,16.8392,34476.0
2019-10-16 12:40:00,18.71,18.71,18.64,18.64,69801.0,16.8392,16.8392,16.7762,16.7762,69801.0
2019-10-16 12:45:00,18.65,18.66,18.63,18.66,32929.0,16.7852,16.7942,16.7672,16.7942,32929.0
2019-10-16 12:50:00,18.66,18.66,18.59,18.6,58520.0,16.7942,16.7942,16.7312,16.7402,58520.0
2019-10-16 12:55:00,18.6,18.62,18.58,18.59,40303.0,16.7402,16.7582,16.7222,16.7312,40303.0
2019-10-16 13:00:00,18.59,18.61,18.56,18.58,39898.0,16.7312,16.7492,16.7042,16.7222,39898.0
2019-10-16 13:05:00,18.59,18.6,18.53,18.54,64350.0,16.7312,16.7402,16.6772,16.6862,64350.0
2019-10-16 13:10:00,18.53,18.56,18.52,18.54,100468.0,16.6772,16.7042,16.6682,16.6862,100468.0
2019-10-16 13:15:00,18.54,18.55,18.51,18.53,84951.0,16.6862,16.6952,16.6592,16.6772,84951.0
2019-10-16 13:20:00,18.53,18.54,18.5,18.52,42905.0,16.6772,16.6862,16.6502,16.6682,42905.0
2019-10-16 13:25:00,18.53,18.54,18.51,18.52,39309.0,16.6772,16.6862,16.6592,16.6682,39309.0
2019-10-16 13:30:00,18.52,18.54,18.52,18.54,41344.0,16.6682,16.6862,16.6682,16.6862,41344.0
2019-10-16 13:35:00,18.53,18.56,18.52,18.55,109235.0,16.6772,16.7042,16.6682,16.6952,109235.0
2019-10-16 13:40:00,18.55,18.57,18.53,18.55,52789.0,16.6952,16.7132,16.6772,16.6952,52789.0
2019-10-16 13:45:00,18.56,18.56,18.51,18.52,46139.0,16.7042,16.7042,16.6592,16.6682,46139.0
2019-10-16 13:50:00,18.52,18.52,18.48,18.48,68905.0,16.6682,16.6682,16.6322,16.6322,68905.0
2019-10-16 13:55:00,18.49,18.49,18.46,18.49,46024.0,16.6412,16.6412,16.6142,16.6412,46024.0
2019-10-16 14:00:00,18.49,18.5,18.47,18.49,49966.0,16.6412,16.6502,16.6232,16.6412,49966.0
2019-10-16 14:05:00,18.49,18.5,18.46,18.49,61874.0,16.6412,16.6502,16.6142,16.6412,61874.0
2019-10-16 14:10:00,18.5,18.52,18.49,18.5,45649.0,16.6502,16.6682,16.6412,16.6502,45649.0
2019-10-16 14:15:00,18.5,18.52,18.49,18.51,36182.0,16.6502,16.6682,16.6412,16.6592,36182.0
2019-10-16 14:20:00,18.5,18.52,18.45,18.46,85786.0,16.6502,16.6682,16.6052,16.6142,85786.0
2019-10-16 14:25:00,18.46,18.46,18.42,18.43,60350.0,16.6142,16.6142,16.5782,16.5872,60350.0
2019-10-16 14:30:00,18.43,18.47,18.42,18.46,82874.0,16.5872,16.6232,16.5782,16.6142,82874.0
2019-10-16 14:35:00,18.46,18.48,18.44,18.48,111872.0,16.6142,16.6322,16.5962,16.6322,111872.0
2019-10-16 14:40:00,18.47,18.49,18.46,18.46,46336.0,16.6232,16.6412,16.6142,16.6142,46336.0
2019-10-16 14:45:00,18.46,18.49,18.44,18.46,120866.0,16.6142,16.6412,16.5962,16.6142,120866.0
2019-10-16 14:50:00,18.46,18.46,18.39,18.39,121905.0,16.6142,16.6142,16.5512,16.5512,121905.0
2019-10-16 14:55:00,18.39,18.43,18.39,18.41,73786.0,16.5512,16.5872,16.5512,16.5692,73786.0
2019-10-16 15:00:00,18.41,18.41,18.37,18.39,96297.0,16.5692,16.5692,16.5332,16.5512,96297.0
2019-10-16 15:05:00,18.4,18.41,18.38,18.41,79986.0,16.5602,16.5692,16.5422,16.5692,79986.0
2019-10-16 15:10:00,18.41,18.41,18.35,18.36,95904.0,16.5692,16.5692,16.5152,16.5242,95904.0
2019-10-16 15:15:00,18.36,18.4,18.34,18.39,71065.0,16.5242,16.5602,16.5062,16.5512,71065.0
2019-10-16 15:20:00,18.39,18.41,18.36,18.39,92805.0,16.5512,16.5692,16.5242,16.5512,92805.0
2019-10-16 15:25:00,18.39,18.42,18.38,18.41,50625.0,16.5512,16.5782,16.5422,16.5692,50625.0
2019-10-16 15:30:00,18.41,18.43,18.4,18.42,95493.0,16.5692,16.5872,16.5602,16.5782,95493.0
2019-10-16 15:35:00,18.41,18.42,18.37,18.39,208827.0,16.5692,16.5782,16.5332,16.5512,208827.0
2019-10-16 15:40:00,18.39,18.39,18.31,18.32,140209.0,16.5512,16.5512,16.4792,16.4882,140209.0
2019-10-16 15:45:00,18.32,18.34,18.3,18.33,178975.0,16.4882,16.5062,16.4702,16.4972,178975.0
2019-10-16 15:50:00,18.33,18.35,18.32,18.32,224769.0,16.4972,16.5152,16.4882,16.4882,224769.0
2019-10-16 15:55:00,18.32,18.34,18.29,18.29,614068.0,16.4882,16.5062,16.4612,16.4612,614068.0
2019-10-17 09:30:00,18.42,18.49,18.36,18.41,259096.0,16.5782,16.6412,16.5242,16.5692,259096.0
2019-10-17 09:35:00,18.4,18.56,18.34,18.53,322084.0,16.5602,16.7042,16.5062,16.6772,322084.0
2019-10-17 09:40:00,18.53,18.54,18.42,18.46,117404.0,16.6772,16.6862,16.5782,16.6142,117404.0
2019-10-17 09:45:00,18.46,18.51,18.41,18.44,132356.0,16.6142,16.6592,16.5692,16.5962,132356.0
2019-10-17 09:50:00,18.44,18.44,18.27,18.27,151842.0,16.5962,16.5962,16.4432,16.4432,151842.0
2019-10-17 09:55:00,18.27,18.36,18.26,18.34,143498.0,16.4432,16.5242,16.4342,16.5062,143498.0
2019-10-17 10:00:00,18.34,18.39,18.34,18.38,166800.0,16.5062,16.5512,16.5062,16.5422,166800.0
2019-10-17 10:05:00,18.38,18.42,18.36,18.41,171322.0,16.5422,16.5782,16.5242,16.5692,171322.0
2019-10-17 10:10:00,18.41,18.47,18.4,18.44,126195.0,16.5692,16.6232,16.5602,16.5962,126195.0
2019-10-17 10:15:00,18.44,18.46,18.4,18.44,246274.0,16.5962,16.6142,16.5602,16.5962,246274.0
2019-10-17 10:20:00,18.44,18.46,18.42,18.45,191688.0,16.5962,16.6142,16.5782,16.6052,191688.0
2019-10-17 10:25:00,18.45,18.49,18.42,18.45,105552.0,16.6052,16.6412,16.5782,16.6052,105552.0
2019-10-17 10:30:00,18.46,18.46,18.4,18.41,97125.0,16.6142,16.6142,16.5602,16.5692,97125.0
2019-10-17 10:35:00,18.41,18.49,18.39,18.48,127842.0,16.5692,16.6412,16.5512,16.6322,127842.0
2019-10-17 10:40:00,18.48,18.52,18.47,18.51,135437.0,16.6322,16.6682,16.6232,16.6592,135437.0
2019-10-17 10:45:00,18.52,18.52,18.43,18.45,101714.0,16.6682,16.6682,16.5872,16.6052,101714.0
2019-10-17 10:50:00,18.45,18.48,18.42,18.44,111830.0,16.6052,16.6322,16.5782,16.5962,111830.0
2019-10-17 10:55:00,18.44,18.46,18.41,18.44,72778.0,16.5962,16.6142,16.5692,16.5962,72778.0
2019-10-17 11:00:00,18.44,18.45,18.35,18.36,222889.0,16.5962,16.6052,16.5152,16.5242,222889.0
2019-10-17 11:05:00,18.37,18.43,18.36,18.4,120714.0,16.5332,16.5872,16.5242,16.5602,120714.0
2019-10-17 11:10:00,18.39,18.45,18.39,18.44,145945.0,16.5512,16.6052,16.5512,16.5962,145945.0
2019-10-17 11:15:00,18.44,18.46,18.42,18.44,109194.0,16.5962,16.6142,16.5782,16.5962,109194.0
2019-10-17 11:20:00,18.44,18.48,18.43,18.46,119599.0,16.5962,16.6322,16.5872,16.6142,119599.0
2019-10-17 11:25:00,18.46,18.48,18.43,18.48,103723.0,16.6142,16.6322,16.5872,16.6322,103723.0
2019-10-17 11:30:00,18.48,18.48,18.39,18.41,214378.0,16.6322,16.6322,16.5512,16.5692,214378.0
2019-10-17 11:35:00,18.41,18.41,18.37,18.39,146462.0,16.5692,16.5692,16.5332,16.5512,146462.0
2019-10-17 11:40:00,18.39,18.4,18.35,18.36,267836.0,16.5512,16.5602,16.5152,16.5242,267836.0
2019-10-17 11:45:00,18.36,18.36,18.27,18.3,162372.0,16.5242,16.5242,16.4432,16.4702,162372.0
2019-10-17 11:50:00,18.31,18.31,18.25,18.3,178720.0,16.4792,16.4792,16.4252,16.4702,178720.0
2019-10-17 11:55:00,18.31,18.33,18.3,18.31,137354.0,16.4792,16.4972,16.4702,16.4792,137354.0
2019-10-17 12:00:00,18.3,18.34,18.3,18.32,221382.0,16.4702,16.5062,16.4702,16.4882,221382.0
2019-10-17 12:05:00,18.32,18.35,18.32,18.35,189332.0,16.4882,16.5152,16.4882,16.5152,189332.0
2019-10-17 12:10:00,18.35,18.35,18.27,18.29,139794.0,16.5152,16.5152,16.4432,16.4612,139794.0
2019-10-17 12:15:00,18.3,18.33,18.28,18.3,95091.0,16.4702,16.4972,16.4522,16.4702,95091.0
2019-10-17 12:20:00,18.3,18.34,18.29,18.32,163614.0,16.4702,16.5062,16.4612,16.4882,163614.0
2019-10-17 12:25:00,18.32,18.38,18.32,18.37,86578.0,16.4882,16.5422,16.4882,16.5332,86578.0
2019-10-17 12:30:00,18.37,18.4,18.34,18.36,112742.0,16.5332,16.5602,16.5062,16.5242,112742.0
2019-10-17 12:35:00,18.36,18.36,18.3,18.31,81635.0,16.5242,16.5242,16.4702,16.4792,81635.0
2019-10-17 12:40:00,18.31,18.34,18.28,18.29,87500.0,16.4792,16.5062,16.4522,16.4612,87500.0
2019-10-17 12:45:00,18.3,18.35,18.29,18.34,60221.0,16.4702,16.5152,16.4612,16.5062,60221.0
2019-10-17 12:50:00,18.34,18.35,18.3,18.3,51297.0,16.5062,16.5152,16.4702,16.4702,51297.0
2019-10-17 12:55:00,18.3,18.34,18.29,18.33,105561.0,16.4702,16.5062,16.4612,16.4972,105561.0
2019-10-17 13:00:00,18.34,18.36,18.33,18.36,82541.0,16.5062,16.5242,16.4972,16.5242,82541.0
2019-10-17 13:05:00,18.36,18.36,18.32,18.34,93403.0,16.5242,16.5242,16.4882,16.5062,93403.0
2019-10-17 13:10:00,18.34,18.34,18.3,18.31,55876.0,16.5062,16.5062,16.4702,16.4792,55876.0
2019-10-17 13:15:00,18.32,18.42,18.31,18.41,163347.0,16.4882,16.5782,16.4792,16.5692,163347.0
2019-10-17 13:20:00,18.4,18.41,18.38,18.39,52910.0,16.5602,16.5692,16.5422,16.5512,52910.0
2019-10-17 13:25:00,18.39,18.4,18.37,18.38,59136.0,16.5512,16.5602,16.5332,16.5422,59136.0
2019-10-17 13:30:00,18.38,18.41,18.36,18.41,125307.0,16.5422,16.5692,16.5242,16.5692,125307.0
2019-10-17 13:35:00,18.41,18.41,18.36,18.39,95737.0,16.5692,16.5692,16.5242,16.5512,95737.0
2019-10-17 13:40:00,18.38,18.39,18.35,18.38,74982.0,16.5422,16.5512,16.5152,16.5422,74982.0
2019-10-17 13:45:00,18.39,18.45,18.38,18.45,99537.0,16.5512,16.6052,16.5422,16.6052,99537.0
2019-10-17 13:50:00,18.44,18.46,18.43,18.43,81412.0,16.5962,16.6142,16.5872,16.5872,81412.0
2019-10-17 13:55:00,18.43,18.45,18.41,18.44,96215.0,16.5872,16.6052,16.5692,16.5962,96215.0
2019-10-17 14:00:00,18.44,18.44,18.38,18.39,84870.0,16.5962,16.5962,16.5422,16.5512,84870.0
2019-10-17 14:05:00,18.39,18.42,18.37,18.4,143676.0,16.5512,16.5782,16.5332,16.5602,143676.0
2019-10-17 14:10:00,18.41,18.44,18.4,18.43,117745.0,16.5692,16.5962,16.5602,16.5872,117745.0
2019-10-17 14:15:00,18.43,18.45,18.4,18.45,103331.0,16.5872,16.6052,16.5602,16.6052,103331.0
2019-10-17 14:20:00,18.45,18.49,18.45,18.48,85131.0,16.6052,16.6412,16.6052,16.6322,85131.0
2019-10-17 14:25:00,18.48,18.5,18.47,18.48,101167.0,16.6322,16.6502,16.6232,16.6322,101167.0
2019-10-17 14:30:00,18.48,18.5,18.47,18.48,162465.0,16.6322,16.6502,16.6232,16.6322,162465.0
2019-10-17 14:35:00,18.49,18.5,18.48,18.49,57322.0,16.6412,16.6502,16.6322,16.6412,57322.0
2019-10-17 14:40:00,18.49,18.5,18.48,18.48,96305.0,16.6412,16.6502,16.6322,16.6322,96305.0
2019-10-17 14:45:00,18.48,18.5,18.48,18.48,74895.0,16.6322,16.6502,16.6322,16.6322,74895.0
2019-10-17 14:50:00,18.48,18.54,18.48,18.53,109233.0,16.6322,16.6862,16.6322,16.6772,109233.0
2019-10-17 14:55:00,18.53,18.58,18.52,18.57,197618.0,16.6772,16.7222,16.6682,16.7132,197618.0
2019-10-17 15:00:00,18.57,18.58,18.56,18.57,100623.0,16.7132,16.7222,16.7042,16.7132,100623.0
2019-10-17 15:05:00,18.58,18.59,18.55,18.57,112782.0,16.7222,16.7312,16.6952,16.7132,112782.0
2019-10-17 15:10:00,18.57,18.64,18.56,18.64,165123.0,16.7132,16.7762,16.7042,16.7762,165123.0
2019-10-17 15:15:00,18.63,18.66,18.63,18.64,151673.0,16.7672,16.7942,16.7672,16.7762,151673.0
2019-10-17 15:20:00,18.63,18.64,18.6,18.62,104216.0,16.7672,16.7762,16.7402,16.7582,104216.0
2019-10-17 15:25:00,18.62,18.62,18.58,18.61,103058.0,16.7582,16.7582,16.7222,16.7492,103058.0
2019-10-17 15:30:00,18.61,18.62,18.56,18.59,132107.0,16.7492,16.7582,16.7042,16.7312,132107.0
2019-10-17 15:35:00,18.59,18.6,18.56,18.6,114347.0,16.7312,16.7402,16.7042,16.7402,114347.0
2019-10-17 15:40:00,18.6,18.6,18.55,18.57,117831.0,16.7402,16.7402,16.6952,16.7132,117831.0
2019-10-17 15:45:00,18.57,18.6,18.55,18.55,150533.0,16.7132,16.7402,16.6952,16.6952,150533.0
2019-10-17 15:50:00,18.55,18.59,18.54,18.55,268082.0,16.6952,16.7312,16.6862,16.6952,268082.0
2019-10-17 15:55:00,18.55,18.57,18.51,18.51,921233.0,16.6952,16.7132,16.6592,16.6592,921233.0
2019-10-18 09:30:00,18.57,18.74,18.5,18.71,553007.0,16.7132,16.8662,16.6502,16.8392,553007.0
2019-10-18 09:35:00,18.71,18.83,18.68,18.8,239847.0,16.8392,16.9472,16.8122,16.9202,239847.0
2019-10-18 09:40:00,18.79,18.86,18.76,18.84,204615.0,16.9112,16.9742,16.8842,16.9562,204615.0
2019-10-18 09:45:00,18.84,19.02,18.83,19.02,244656.0,16.9562,17.1182,16.9472,17.1182,244656.0
2019-10-18 09:50:00,19.02,19.18,19.02,19.07,663820.0,17.1182,17.2622,17.1182,17.1632,663820.0
2019-10-18 09:55:00,19.07,19.16,19.04,19.14,313718.0,17.1632,17.2442,17.1362,17.2262,313718.0
2019-10-18 10:00:00,19.14,19.2,19.11,19.17,241228.0,17.2262,17.2802,17.1992,17.2532,241228.0
2019-10-18 10:05:00,19.17,19.19,19.12,19.19,219189.0,17.2532,17.2712,17.2082,17.2712,219189.0
2019-10-18 10:10:00,19.19,19.21,19.1,19.11,264217.0,17.2712,17.2892,17.1902,17.1992,264217.0
2019-10-18 10:15:00,19.11,19.12,19.02,19.08,184357.0,17.1992,17.2082,17.1182,17.1722,184357.0
2019-10-18 10:20:00,19.08,19.09,19.03,19.09,113063.0,17.1722,17.1812,17.1272,17.1812,113063.0
2019-10-18 10:25:00,19.09,19.12,19.0,19.06,175107.0,17.1812,17.2082,17.1002,17.1542,175107.0
2019-10-18 10:30:00,19.05,19.07,19.0,19.01,139564.0,17.1452,17.1632,17.1002,17.1092,139564.0
2019-10-18 10:35:00,19.01,19.09,18.97,19.03,141429.0,17.1092,17.1812,17.0732,17.1272,141429.0
2019-10-18 10:40:00,19.02,19.07,18.99,19.01,128384.0,17.1182,17.1632,17.0912,17.1092,128384.0
2019-10-18 10:45:00,19.01,19.03,18.97,19.02,111947.0,17.1092,17.1272,17.0732,17.1182,111947.0
2019-10-18 10:50:00,19.03,19.05,18.97,19.01,213431.0,17.1272,17.1452,17.0732,17.1092,213431.0
2019-10-18 10:55:00,19.0,19.01,18.94,18.98,171578.0,17.1002,17.1092,17.0462,17.0822,171578.0
2019-10-18 11:00:00,18.98,19.06,18.96,19.05,262050.0,17.0822,17.1542,17.0642,17.1452,262050.0
2019-10-18 11:05:00,19.05,19.1,19.0,19.1,511981.0,17.1452,17.1902,17.1002,17.1902,511981.0
2019-10-18 11:10:00,19.1,19.13,19.07,19.1,239451.0,17.1902,17.2172,17.1632,17.1902,239451.0
2019-10-18 11:15:00,19.11,19.13,19.09,19.12,149185.0,17.1992,17.2172,17.1812,17.2082,149185.0
2019-10-18 11:20:00,19.12,19.12,19.0,19.04,204629.0,17.2082,17.2082,17.1002,17.1362,204629.0
2019-10-18 11:25:00,19.04,19.06,18.99,19.01,152803.0,17.1362,17.1542,17.0912,17.1092,152803.0
2019-10-18 11:30:00,19.01,19.02,18.99,18.99,141744.0,17.1092,17.1182,17.0912,17.0912,141744.0
2019-10-18 11:35:00,18.99,19.0,18.94,18.97,133486.0,17.0912,17.1002,17.0462,17.0732,133486.0
2019-10-18 11:40:00,18.97,18.98,18.89,18.89,176473.0,17.0732,17.0822,17.0012,17.0012,176473.0
2019-10-18 11:45:00,18.89,18.93,18.87,18.9,110543.0,17.0012,17.0372,16.9832,17.0102,110543.0
2019-10-18 11:50:00,18.9,18.93,18.87,18.89,117595.0,17.0102,17.0372,16.9832,17.0012,117595.0
2019-10-18 11:55:00,18.9,18.91,18.89,18.89,73363.0,17.0102,17.0192,17.0012,17.0012,73363.0
2019-10-18 12:00:00,18.89,18.94,18.88,18.91,129815.0,17.0012,17.0462,16.9922,17.0192,129815.0
2019-10-18 12:05:00,18.91,18.98,18.91,18.96,320948.0,17.0192,17.0822,17.0192,17.0642,320948.0
2019-10-18 12:10:00,18.96,18.97,18.88,18.91,217714.0,17.0642,17.0732,16.9922,17.0192,217714.0
2019-10-18 12:15:00,18.91,18.93,18.8,18.85,421355.0,17.0192,17.0372,16.9202,16.9652,421355.0
2019-10-18 12:20:00,18.84,18.85,18.77,18.84,326627.0,16.9562,16.9652,16.8932,16.9562,326627.0
2019-10-18 12:25:00,18.83,18.86,18.81,18.85,115274.0,16.9472,16.9742,16.9292,16.9652,115274.0
2019-10-18 12:30:00,18.85,18.87,18.82,18.86,171517.0,16.9652,16.9832,16.9382,16.9742,171517.0
2019-10-18 12:35:00,18.86,18.91,18.85,18.86,355790.0,16.9742,17.0192,16.9652,16.9742,355790.0
2019-10-18 12:40:00,18.86,18.86,18.81,18.85,93972.0,16.9742,16.9742,16.9292,16.9652,93972.0
2019-10-18 12:45:00,18.85,18.85,18.75,18.76,209778.0,16.9652,16.9652,16.8752,16.8842,209778.0
2019-10-18 12:50:00,18.77,18.83,18.76,18.83,113807.0,16.8932,16.9472,16.8842,16.9472,113807.0
2019-10-18 12:55:00,18.82,18.83,18.81,18.82,81589.0,16.9382,16.9472,16.9292,16.9382,81589.0
2019-10-18 13:00:00,18.82,18.84,18.77,18.77,163794.0,16.9382,16.9562,16.8932,16.8932,163794.0
2019-10-18 13:05:00,18.77,18.83,18.75,18.82,148551.0,16.8932,16.9472,16.8752,16.9382,148551.0
2019-10-18 13:10:00,18.82,18.83,18.77,18.79,101653.0,16.9382,16.9472,16.8932,16.9112,101653.0
2019-10-18 13:15:00,18.8,18.8,18.75,18.75,141411.0,16.9202,16.9202,16.8752,16.8752,141411.0
2019-10-18 13:20:00,18.75,18.78,18.74,18.76,121180.0,16.8752,16.9022,16.8662,16.8842,121180.0
2019-10-18 13:25:00,18.75,18.76,18.73,18.75,97996.0,16.8752,16.8842,16.8572,16.8752,97996.0
2019-10-18 13:30:00,18.75,18.78,18.74,18.78,83207.0,16.8752,16.9022,16.8662,16.9022,83207.0
2019-10-18 13:35:00,18.78,18.79,18.76,18.77,56577.0,16.9022,16.9112,16.8842,16.8932,56577.0
2019-10-18 13:40:00,18.77,18.78,18.74,18.76,124141.0,16.8932,16.9022,16.8662,16.8842,124141.0
2019-10-18 13:45:00,18.75,18.78,18.75,18.75,120207.0,16.8752,16.9022,16.8752,16.8752,120207.0
2019-10-18 13:50:00,18.75,18.76,18.73,18.75,76706.0,16.8752,16.8842,16.8572,16.8752,76706.0
2019-10-18 13:55:00,18.75,18.76,18.72,18.74,118156.0,16.8752,16.8842,16.8482,16.8662,118156.0
2019-10-18 14:00:00,18.73,18.74,18.72,18.73,119277.0,16.8572,16.8662,16.8482,16.8572,119277.0
2019-10-18 14:05:00,18.74,18.77,18.72,18.77,124615.0,16.8662,16.8932,16.8482,16.8932,124615.0
2019-10-18 14:10:00,18.76,18.77,18.74,18.77,70824.0,16.8842,16.8932,16.8662,16.8932,70824.0
2019-10-18 14:15:00,18.76,18.77,18.74,18.76,108518.0,16.8842,16.8932,16.8662,16.8842,108518.0
2019-10-18 14:20:00,18.76,18.78,18.75,18.76,153359.0,16.8842,16.9022,16.8752,16.8842,153359.0
2019-10-18 14:25:00,18.76,18.81,18.75,18.79,145592.0,16.8842,16.9292,16.8752,16.9112,145592.0
2019-10-18 14:30:00,18.79,18.79,18.72,18.73,153004.0,16.9112,16.9112,16.8482,16.8572,153004.0
2019-10-18 14:35:00,18.73,18.74,18.68,18.68,126118.0,16.8572,16.8662,16.8122,16.8122,126118.0
2019-10-18 14:40:00,18.68,18.69,18.65,18.65,105685.0,16.8122,16.8212,16.7852,16.7852,105685.0
2019-10-18 14:45:00,18.66,18.68,18.65,18.67,109561.0,16.7942,16.8122,16.7852,16.8032,109561.0
2019-10-18 14:50:00,18.66,18.7,18.65,18.67,127573.0,16.7942,16.8302,16.7852,16.8032,127573.0
2019-10-18 14:55:00,18.67,18.69,18.66,18.68,119417.0,16.8032,16.8212,16.7942,16.8122,119417.0
2019-10-18 15:00:00,18.68,18.69,18.63,18.64,168144.0,16.8122,16.8212,16.7672,16.7762,168144.0
2019-10-18 15:05:00,18.64,18.64,18.61,18.63,162713.0,16.7762,16.7762,16.7492,16.7672,162713.0
2019-10-18 15:10:00,18.64,18.69,18.63,18.69,169337.0,16.7762,16.8212,16.7672,16.8212,169337.0
2019-10-18 15:15:00,18.69,18.76,18.68,18.73,332374.0,16.8212,16.8842,16.8122,16.8572,332374.0
2019-10-18 15:20:00,18.73,18.74,18.68,18.7,294369.0,16.8572,16.8662,16.8122,16.8302,294369.0
2019-10-18 15:25:00,18.7,18.76,18.68,18.69,305269.0,16.8302,16.8842,16.8122,16.8212,305269.0
2019-10-18 15:30:00,18.69,18.7,18.65,18.66,229441.0,16.8212,16.8302,16.7852,16.7942,229441.0
2019-10-18 15:35:00,18.66,18.69,18.64,18.64,325325.0,16.7942,16.8212,16.7762,16.7762,325325.0
2019-10-18 15:40:00,18.65,18.67,18.64,18.66,315155.0,16.7852,16.8032,16.7762,16.7942,315155.0
2019-10-18 15:45:00,18.66,18.66,18.61,18.61,321748.0,16.7942,16.7942,16.7492,16.7492,321748.0
2019-10-18 15:50:00,18.62,18.65,18.6,18.61,750967.0,16.7582,16.7852,16.7402,16.7492,750967.0
2019-10-18 15:55:00,18.6,18.61,18.43,18.44,2372247.0,16.7402,16.7492,16.5872,16.5962,2372247.0
2019-10-21 09:30:00,18.15,19.06,18.1,19.05,1284115.0,16.3352,17.1542,16.2902,17.1452,1284115.0
2019-10-21 09:35:00,19.05,19.88,19.03,19.48,1524249.0,17.1452,17.8922,17.1272,17.5322,1524249.0
2019-10-21 09:40:00,19.48,19.69,19.37,19.55,952481.0,17.5322,17.7212,17.4332,17.5952,952481.0
2019-10-21 09:45:00,19.56,19.58,19.42,19.52,720818.0,17.6042,17.6222,17.4782,17.5682,720818.0
2019-10-21 09:50:00,19.53,19.73,19.52,19.69,755718.0,17.5772,17.7572,17.5682,17.7212,755718.0
2019-10-21 09:55:00,19.69,19.71,19.55,19.57,542604.0,17.7212,17.7392,17.5952,17.6132,542604.0
2019-10-21 10:00:00,19.56,19.61,19.46,19.5,590564.0,17.6042,17.6492,17.5142,17.5502,590564.0
2019-10-21 10:05:00,19.5,19.5,19.36,19.37,544697.0,17.5502,17.5502,17.4242,17.4332,544697.0
2019-10-21 10:10:00,19.37,19.54,19.37,19.5,642232.0,17.4332,17.5862,17.4332,17.5502,642232.0
2019-10-21 10:15:00,19.5,19.52,19.29,19.32,690623.0,17.5502,17.5682,17.3612,17.3882,690623.0
2019-10-21 10:20:00,19.31,19.54,19.3,19.47,490297.0,17.3792,17.5862,17.3702,17.5232,490297.0
2019-10-21 10:25:00,19.47,19.54,19.44,19.5,204319.0,17.5232,17.5862,17.4962,17.5502,204319.0
2019-10-21 10:30:00,19.51,19.62,19.49,19.57,301450.0,17.5592,17.6582,17.5412,17.6132,301450.0
2019-10-21 10:35:00,19.57,19.58,19.46,19.51,270735.0,17.6132,17.6222,17.5142,17.5592,270735.0
2019-10-21 10:40:00,19.5,19.53,19.44,19.5,293275.0,17.5502,17.5772,17.4962,17.5502,293275.0
2019-10-21 10:45:00,19.49,19.59,19.45,19.45,352762.0,17.5412,17.6312,17.5052,17.5052,352762.0
2019-10-21 10:50:00,19.45,19.59,19.44,19.57,259074.0,17.5052,17.6312,17.4962,17.6132,259074.0
2019-10-21 10:55:00,19.57,19.64,19.54,19.63,278069.0,17.6132,17.6762,17.5862,17.6672,278069.0
2019-10-21 11:00:00,19.64,19.67,19.59,19.62,320599.0,17.6762,17.7032,17.6312,17.6582,320599.0
2019-10-21 11:05:00,19.62,19.64,19.58,19.59,169755.0,17.6582,17.6762,17.6222,17.6312,169755.0
2019-10-21 11:10:00,19.59,19.65,19.59,19.64,191013.0,17.6312,17.6852,17.6312,17.6762,191013.0
2019-10-21 11:15:00,19.64,19.72,19.64,19.67,268714.0,17.6762,17.7482,17.6762,17.7032,268714.0
2019-10-21 11:20:00,19.67,19.71,19.64,19.7,163702.0,17.7032,17.7392,17.6762,17.7302,163702.0
2019-10-21 11:25:00,19.7,19.73,19.68,19.71,256557.0,17.7302,17.7572,17.7122,17.7392,256557.0
2019-10-21 11:30:00,19.71,19.81,19.7,19.76,327588.0,17.7392,17.8292,17.7302,17.7842,327588.0
2019-10-21 11:35:00,19.76,19.83,19.76,19.82,224304.0,17.7842,17.8472,17.7842,17.8382,224304.0
2019-10-21 11:40:00,19.83,19.94,19.82,19.87,343864.0,17.8472,17.9462,17.8382,17.8832,343864.0
2019-10-21 11:45:00,19.88,19.93,19.83,19.93,361287.0,17.8922,17.9372,17.8472,17.9372,361287.0
2019-10-21 11:50:00,19.92,19.99,19.92,19.98,364910.0,17.9282,17.9912,17.9282,17.9822,364910.0
2019-10-21 11:55:00,19.98,20.0,19.87,19.91,436426.0,17.9822,18.0002,17.8832,17.9192,436426.0
2019-10-21 12:00:00,19.9,19.91,19.78,19.84,348101.0,17.9102,17.9192,17.8022,17.8562,348101.0
2019-10-21 12:05:00,19.83,19.88,19.8,19.85,262719.0,17.8472,17.8922,17.8202,17.8652,262719.0
2019-10-21 12:10:00,19.85,19.86,19.82,19.85,226546.0,17.8652,17.8742,17.8382,17.8652,226546.0
2019-10-21 12:15:00,19.85,19.86,19.78,19.78,251961.0,17.8652,17.8742,17.8022,17.8022,251961.0
2019-10-21 12:20:00,19.78,19.82,19.73,19.77,231369.0,17.8022,17.8382,17.7572,17.7932,231369.0
2019-10-21 12:25:00,19.76,19.79,19.73,19.79,155837.0,17.7842,17.8112,17.7572,17.8112,155837.0
2019-10-21 12:30:00,19.78,19.92,19.78,19.92,369145.0,17.8022,17.9282,17.8022,17.9282,369145.0
2019-10-21 12:35:00,19.91,19.96,19.88,19.89,478718.0,17.9192,17.9642,17.8922,17.9012,478718.0
2019-10-21 12:40:00,19.89,19.89,19.84,19.87,127102.0,17.9012,17.9012,17.8562,17.8832,127102.0
2019-10-21 12:45:00,19.87,19.91,19.86,19.87,151075.0,17.8832,17.9192,17.8742,17.8832,151075.0
2019-10-21 12:50:00,19.86,19.9,19.86,19.86,101124.0,17.8742,17.9102,17.8742,17.8742,101124.0
2019-10-21 12:55:00,19.87,19.89,19.83,19.87,86846.0,17.8832,17.9012,17.8472,17.8832,86846.0
2019-10-21 13:00:00,19.87,19.9,19.86,19.86,129372.0,17.8832,17.9102,17.8742,17.8742,129372.0
2019-10-21 13:05:00,19.86,19.89,19.86,19.88,84757.0,17.8742,17.9012,17.8742,17.8922,84757.0
2019-10-21 13:10:00,19.89,19.89,19.78,19.79,179678.0,17.9012,17.9012,17.8022,17.8112,179678.0
2019-10-21 13:15:00,19.79,19.79,19.62,19.7,353509.0,17.8112,17.8112,17.6582,17.7302,353509.0
2019-10-21 13:20:00,19.7,19.7,19.57,19.64,332023.0,17.7302,17.7302,17.6132,17.6762,332023.0
2019-10-21 13:25:00,19.64,19.7,19.63,19.7,123313.0,17.6762,17.7302,17.6672,17.7302,123313.0
2019-10-21 13:30:00,19.7,19.77,19.69,19.77,168075.0,17.7302,17.7932,17.7212,17.7932,168075.0
2019-10-21 13:35:00,19.77,19.81,19.72,19.73,193439.0,17.7932,17.8292,17.7482,17.7572,193439.0
2019-10-21 13:40:00,19.73,19.8,19.72,19.77,211371.0,17.7572,17.8202,17.7482,17.7932,211371.0
2019-10-21 13:45:00,19.77,19.79,19.63,19.68,269452.0,17.7932,17.8112,17.6672,17.7122,269452.0
2019-10-21 13:50:00,19.69,19.73,19.68,19.69,152607.0,17.7212,17.7572,17.7122,17.7212,152607.0
2019-10-21 13:55:00,19.69,19.74,19.65,19.71,153184.0,17.7212,17.7662,17.6852,17.7392,153184.0
2019-10-21 14:00:00,19.71,19.75,19.71,19.73,201892.0,17.7392,17.7752,17.7392,17.7572,201892.0
2019-10-21 14:05:00,19.73,19.75,19.72,19.75,83836.0,17.7572,17.7752,17.7482,17.7752,83836.0
2019-10-21 14:10:00,19.74,19.79,19.74,19.78,146235.0,17.7662,17.8112,17.7662,17.8022,146235.0
2019-10-21 14:15:00,19.78,19.78,19.73,19.73,127000.0,17.8022,17.8022,17.7572,17.7572,127000.0
2019-10-21 14:20:00,19.74,19.74,19.66,19.68,145118.0,17.7662,17.7662,17.6942,17.7122,145118.0
2019-10-21 14:25:00,19.69,19.71,19.66,19.68,131671.0,17.7212,17.7392,17.6942,17.7122,131671.0
2019-10-21 14:30:00,19.67,19.68,19.55,19.57,213707.0,17.7032,17.7122,17.5952,17.6132,213707.0
2019-10-21 14:35:00,19.56,19.63,19.55,19.62,163316.0,17.6042,17.6672,17.5952,17.6582,163316.0
2019-10-21 14:40:00,19.63,19.63,19.6,19.62,130661.0,17.6672,17.6672,17.6402,17.6582,130661.0
2019-10-21 14:45:00,19.62,19.66,19.6,19.61,127868.0,17.6582,17.6942,17.6402,17.6492,127868.0
2019-10-21 14:50:00,19.61,19.62,19.58,19.6,258124.0,17.6492,17.6582,17.6222,17.6402,258124.0
2019-10-21 14:55:00,19.61,19.61,19.57,19.57,133225.0,17.6492,17.6492,17.6132,17.6132,133225.0
2019-10-21 15:00:00,19.57,19.59,19.45,19.46,277088.0,17.6132,17.6312,17.5052,17.5142,277088.0
2019-10-21 15:05:00,19.46,19.47,19.41,19.43,201151.0,17.5142,17.5232,17.4692,17.4872,201151.0
2019-10-21 15:10:00,19.44,19.46,19.42,19.46,149902.0,17.4962,17.5142,17.4782,17.5142,149902.0
2019-10-21 15:15:00,19.46,19.5,19.44,19.5,286340.0,17.5142,17.5502,17.4962,17.5502,286340.0
2019-10-21 15:20:00,19.5,19.58,19.49,19.57,225791.0,17.5502,17.6222,17.5412,17.6132,225791.0
2019-10-21 15:25:00,19.58,19.59,19.53,19.56,209736.0,17.6222,17.6312,17.5772,17.6042,209736.0
2019-10-21 15:30:00,19.56,19.58,19.53,19.54,195354.0,17.6042,17.6222,17.5772,17.5862,195354.0
2019-10-21 15:35:00,19.54,19.55,19.49,19.5,244542.0,17.5862,17.5952,17.5412,17.5502,244542.0
2019-10-21 15:40:00,19.49,19.52,19.48,19.5,271046.0,17.5412,17.5682,17.5322,17.5502,271046.0
2019-10-21 15:45:00,19.5,19.5,19.48,19.5,238928.0,17.5502,17.5502,17.5322,17.5502,238928.0
2019-10-21 15:50:00,19.5,19.56,19.49,19.53,421503.0,17.5502,17.6042,17.5412,17.5772,421503.0
2019-10-21 15:55:00,19.53,19.62,19.52,19.6,1145361.0,17.5772,17.6582,17.5682,17.6402,1145361.0
2019-10-22 09:30:00,19.81,19.88,19.59,19.77,488123.0,17.8292,17.8922,17.6312,17.7932,488123.0
2019-10-22 09:35:00,19.78,19.79,19.47,19.51,229506.0,17.8022,17.8112,17.5232,17.5592,229506.0
2019-10-22 09:40:00,19.5,19.56,19.24,19.24,307706.0,17.5502,17.6042,17.3162,17.3162,307706.0
2019-10-22 09:45:00,19.24,19.4,19.22,19.39,236234.0,17.3162,17.4602,17.2982,17.4512,236234.0
2019-10-22 09:50:00,19.39,19.49,19.34,19.35,311761.0,17.4512,17.5412,17.4062,17.4152,311761.0
2019-10-22 09:55:00,19.35,19.44,19.32,19.42,184703.0,17.4152,17.4962,17.3882,17.4782,184703.0
2019-10-22 10:00:00,19.42,19.43,19.23,19.27,211878.0,17.4782,17.4872,17.3072,17.3432,211878.0
2019-10-22 10:05:00,19.27,19.33,19.2,19.32,269114.0,17.3432,17.3972,17.2802,17.3882,269114.0
2019-10-22 10:10:00,19.32,19.33,19.25,19.27,129516.0,17.3882,17.3972,17.3252,17.3432,129516.0
2019-10-22 10:15:00,19.28,19.5,19.27,19.5,175780.0,17.3522,17.5502,17.3432,17.5502,175780.0
2019-10-22 10:20:00,19.51,19.53,19.45,19.47,265279.0,17.5592,17.5772,17.5052,17.5232,265279.0
2019-10-22 10:25:00,19.47,19.48,19.33,19.35,138708.0,17.5232,17.5322,17.3972,17.4152,138708.0
2019-10-22 10:30:00,19.34,19.35,19.24,19.27,178360.0,17.4062,17.4152,17.3162,17.3432,178360.0
2019-10-22 10:35:00,19.27,19.32,19.25,19.3,246891.0,17.3432,17.3882,17.3252,17.3702,246891.0
2019-10-22 10:40:00,19.3,19.31,19.22,19.26,118084.0,17.3702,17.3792,17.2982,17.3342,118084.0
2019-10-22 10:45:00,19.25,19.26,19.21,19.21,122728.0,17.3252,17.3342,17.2892,17.2892,122728.0
2019-10-22 10:50:00,19.22,19.25,19.19,19.22,186172.0,17.2982,17.3252,17.2712,17.2982,186172.0
2019-10-22 10:55:00,19.21,19.47,19.2,19.46,434101.0,17.2892,17.5232,17.2802,17.5142,434101.0
2019-10-22 11:00:00,19.46,19.6,19.46,19.57,376349.0,17.5142,17.6402,17.5142,17.6132,376349.0
2019-10-22 11:05:00,19.57,19.67,19.54,19.57,261225.0,17.6132,17.7032,17.5862,17.6132,261225.0
2019-10-22 11:10:00,19.57,19.59,19.52,19.59,97494.0,17.6132,17.6312,17.5682,17.6312,97494.0
2019-10-22 11:15:00,19.59,19.68,19.58,19.63,118793.0,17.6312,17.7122,17.6222,17.6672,118793.0
2019-10-22 11:20:00,19.64,19.68,19.62,19.68,136232.0,17.6762,17.7122,17.6582,17.7122,136232.0
2019-10-22 11:25:00,19.68,19.74,19.65,19.71,152887.0,17.7122,17.7662,17.6852,17.7392,152887.0
2019-10-22 11:30:00,19.71,19.78,19.67,19.78,145684.0,17.7392,17.8022,17.7032,17.8022,145684.0
2019-10-22 11:35:00,19.78,19.91,19.77,19.91,323505.0,17.8022,17.9192,17.7932,17.9192,323505.0
2019-10-22 11:40:00,19.91,19.91,19.75,19.8,225371.0,17.9192,17.9192,17.7752,17.8202,225371.0
2019-10-22 11:45:00,19.8,19.86,19.79,19.84,128356.0,17.8202,17.8742,17.8112,17.8562,128356.0
2019-10-22 11:50:00,19.85,19.94,19.83,19.93,148141.0,17.8652,17.9462,17.8472,17.9372,148141.0
2019-10-22 11:55:00,19.93,19.95,19.85,19.85,125249.0,17.9372,17.9552,17.8652,17.8652,125249.0
2019-10-22 12:00:00,19.86,19.94,19.84,19.93,126202.0,17.8742,17.9462,17.8562,17.9372,126202.0
2019-10-22 12:05:00,19.93,19.94,19.89,19.9,120232.0,17.9372,17.9462,17.9012,17.9102,120232.0
2019-10-22 12:10:00,19.9,19.9,19.82,19.85,59215.0,17.9102,17.9102,17.8382,17.8652,59215.0
2019-10-22 12:15:00,19.85,19.9,19.84,19.85,131079.0,17.8652,17.9102,17.8562,17.8652,131079.0
2019-10-22 12:20:00,19.85,19.91,19.84,19.9,59250.0,17.8652,17.9192,17.8562,17.9102,59250.0
2019-10-22 12:25:00,19.9,19.97,19.87,19.97,102294.0,17.9102,17.9732,17.8832,17.9732,102294.0
2019-10-22 12:30:00,19.97,19.98,19.92,19.93,79348.0,17.9732,17.9822,17.9282,17.9372,79348.0
2019-10-22 12:35:00,19.92,20.0,19.92,19.99,240482.0,17.9282,18.0002,17.9282,17.9912,240482.0
2019-10-22 12:40:00,19.98,20.05,19.98,20.03,231786.0,17.9822,18.0452,17.9822,18.0272,231786.0
2019-10-22 12:45:00,20.03,20.07,20.02,20.04,191556.0,18.0272,18.0632,18.0182,18.0362,191556.0
2019-10-22 12:50:00,20.04,20.05,19.95,19.96,110149.0,18.0362,18.0452,17.9552,17.9642,110149.0
2019-10-22 12:55:00,19.96,19.97,19.91,19.92,78396.0,17.9642,17.9732,17.9192,17.9282,78396.0
2019-10-22 13:00:00,19.92,19.94,19.87,19.88,118410.0,17.9282,17.9462,17.8832,17.8922,118410.0
2019-10-22 13:05:00,19.87,19.88,19.83,19.84,65861.0,17.8832,17.8922,17.8472,17.8562,65861.0
2019-10-22 13:10:00,19.84,19.86,19.81,19.82,88214.0,17.8562,17.8742,17.8292,17.8382,88214.0
2019-10-22 13:15:00,19.81,19.84,19.78,19.83,95914.0,17.8292,17.8562,17.8022,17.8472,95914.0
2019-10-22 13:20:00,19.84,19.88,19.82,19.87,54541.0,17.8562,17.8922,17.8382,17.8832,54541.0
2019-10-22 13:25:00,19.87,19.89,19.84,19.88,53614.0,17.8832,17.9012,17.8562,17.8922,53614.0
2019-10-22 13:30:00,19.88,19.92,19.87,19.91,87133.0,17.8922,17.9282,17.8832,17.9192,87133.0
2019-10-22 13:35:00,19.9,19.96,19.89,19.96,91197.0,17.9102,17.9642,17.9012,17.9642,91197.0
2019-10-22 13:40:00,19.95,19.96,19.92,19.95,59964.0,17.9552,17.9642,17.9282,17.9552,59964.0
2019-10-22 13:45:00,19.95,19.95,19.92,19.94,56772.0,17.9552,17.9552,17.9282,17.9462,56772.0
2019-10-22 13:50:00,19.94,20.02,19.93,20.01,131911.0,17.9462,18.0182,17.9372,18.0092,131911.0
2019-10-22 13:55:00,20.01,20.05,19.97,20.04,163879.0,18.0092,18.0452,17.9732,18.0362,163879.0
2019-10-22 14:00:00,20.04,20.07,20.01,20.03,130129.0,18.0362,18.0632,18.0092,18.0272,130129.0
2019-10-22 14:05:00,20.03,20.05,20.02,20.04,264536.0,18.0272,18.0452,18.0182,18.0362,264536.0
2019-10-22 14:10:00,20.04,20.05,20.01,20.04,156625.0,18.0362,18.0452,18.0092,18.0362,156625.0
2019-10-22 14:15:00,20.03,20.1,20.03,20.07,235632.0,18.0272,18.0902,18.0272,18.0632,235632.0
2019-10-22 14:20:00,20.07,20.08,20.0,20.01,84732.0,18.0632,18.0722,18.0002,18.0092,84732.0
2019-10-22 14:25:00,20.02,20.05,19.99,20.01,59330.0,18.0182,18.0452,17.9912,18.0092,59330.0
2019-10-22 14:30:00,20.01,20.01,19.93,19.96,89881.0,18.0092,18.0092,17.9372,17.9642,89881.0
2019-10-22 14:35:00,19.96,19.99,19.95,19.99,76548.0,17.9642,17.9912,17.9552,17.9912,76548.0
2019-10-22 14:40:00,19.99,20.0,19.97,19.98,81439.0,17.9912,18.0002,17.9732,17.9822,81439.0
2019-10-22 14:45:00,19.98,19.99,19.92,19.96,115717.0,17.9822,17.9912,17.9282,17.9642,115717.0
2019-10-22 14:50:00,19.95,19.95,19.9,19.94,49720.0,17.9552,17.9552,17.9102,17.9462,49720.0
2019-10-22 14:55:00,19.93,19.97,19.93,19.96,53475.0,17.9372,17.9732,17.9372,17.9642,53475.0
2019-10-22 15:00:00,19.96,19.97,19.9,19.92,112973.0,17.9642,17.9732,17.9102,17.9282,112973.0
2019-10-22 15:05:00,19.91,19.93,19.9,19.92,73567.0,17.9192,17.9372,17.9102,17.9282,73567.0
2019-10-22 15:10:00,19.93,19.96,19.92,19.95,64325.0,17.9372,17.9642,17.9282,17.9552,64325.0
2019-10-22 15:15:00,19.95,19.97,19.93,19.97,83141.0,17.9552,17.9732,17.9372,17.9732,83141.0
2019-10-22 15:20:00,19.96,19.99,19.94,19.99,89661.0,17.9642,17.9912,17.9462,17.9912,89661.0
2019-10-22 15:25:00,19.99,20.0,19.96,19.98,137542.0,17.9912,18.0002,17.9642,17.9822,137542.0
2019-10-22 15:30:00,19.97,20.0,19.97,19.97,184041.0,17.9732,18.0002,17.9732,17.9732,184041.0
2019-10-22 15:35:00,19.98,20.0,19.96,19.96,170742.0,17.9822,18.0002,17.9642,17.9642,170742.0
2019-10-22 15:40:00,19.97,20.0,19.96,20.0,136548.0,17.9732,18.0002,17.9642,18.0002,136548.0
2019-10-22 15:45:00,20.0,20.0,19.95,19.98,223761.0,18.0002,18.0002,17.9552,17.9822,223761.0
2019-10-22 15:50:00,19.97,19.98,19.92,19.94,302422.0,17.9732,17.9822,17.9282,17.9462,302422.0
2019-10-22 15:55:00,19.93,19.94,19.87,19.91,791262.0,17.9372,17.9462,17.8832,17.9192,791262.0
2019-10-23 09:30:00,19.73,19.77,19.61,19.73,329510.0,17.7572,17.7932,17.6492,17.7572,329510.0
2019-10-23 09:35:00,19.74,19.74,19.52,19.71,400556.0,17.7662,17.7662,17.5682,17.7392,400556.0
2019-10-23 09:40:00,19.7,19.73,19.58,19.61,230778.0,17.7302,17.7572,17.6222,17.6492,230778.0
2019-10-23 09:45:00,19.61,19.71,19.6,19.67,261593.0,17.6492,17.7392,17.6402,17.7032,261593.0
2019-10-23 09:50:00,19.67,19.68,19.48,19.49,381632.0,17.7032,17.7122,17.5322,17.5412,381632.0
2019-10-23 09:55:00,19.5,19.58,19.42,19.56,271218.0,17.5502,17.6222,17.4782,17.6042,271218.0
2019-10-23 10:00:00,19.57,19.6,19.47,19.58,110884.0,17.6132,17.6402,17.5232,17.6222,110884.0
2019-10-23 10:05:00,19.58,19.62,19.55,19.59,128955.0,17.6222,17.6582,17.5952,17.6312,128955.0
2019-10-23 10:10:00,19.59,19.63,19.54,19.62,94724.0,17.6312,17.6672,17.5862,17.6582,94724.0
2019-10-23 10:15:00,19.61,19.69,19.6,19.67,148963.0,17.6492,17.7212,17.6402,17.7032,148963.0
2019-10-23 10:20:00,19.67,19.79,19.66,19.76,106804.0,17.7032,17.8112,17.6942,17.7842,106804.0
2019-10-23 10:25:00,19.75,19.79,19.74,19.77,70206.0,17.7752,17.8112,17.7662,17.7932,70206.0
2019-10-23 10:30:00,19.77,19.98,19.77,19.81,306032.0,17.7932,17.9822,17.7932,17.8292,306032.0
2019-10-23 10:35:00,19.81,19.89,19.8,19.88,70962.0,17.8292,17.9012,17.8202,17.8922,70962.0
2019-10-23 10:40:00,19.88,19.96,19.87,19.91,108343.0,17.8922,17.9642,17.8832,17.9192,108343.0
2019-10-23 10:45:00,19.91,19.97,19.9,19.91,54045.0,17.9192,17.9732,17.9102,17.9192,54045.0
2019-10-23 10:50:00,19.91,20.08,19.9,20.06,218472.0,17.9192,18.0722,17.9102,18.0542,218472.0
2019-10-23 10:55:00,20.05,20.08,20.01,20.05,113467.0,18.0452,18.0722,18.0092,18.0452,113467.0
2019-10-23 11:00:00,20.05,20.07,20.02,20.06,66437.0,18.0452,18.0632,18.0182,18.0542,66437.0
2019-10-23 11:05:00,20.05,20.14,20.05,20.13,452124.0,18.0452,18.1262,18.0452,18.1172,452124.0
2019-10-23 11:10:00,20.13,20.14,20.07,20.13,147607.0,18.1172,18.1262,18.0632,18.1172,147607.0
2019-10-23 11:15:00,20.12,20.14,20.08,20.11,105750.0,18.1082,18.1262,18.0722,18.0992,105750.0
2019-10-23 11:20:00,20.11,20.17,20.1,20.14,417383.0,18.0992,18.1532,18.0902,18.1262,417383.0
2019-10-23 11:25:00,20.14,20.14,20.04,20.07,160599.0,18.1262,18.1262,18.0362,18.0632,160599.0
2019-10-23 11:30:00,20.07,20.14,20.05,20.14,125603.0,18.0632,18.1262,18.0452,18.1262,125603.0
2019-10-23 11:35:00,20.14,20.18,20.13,20.18,95212.0,18.1262,18.1622,18.1172,18.1622,95212.0
2019-10-23 11:40:00,20.18,20.23,20.16,20.21,127000.0,18.1622,18.2072,18.1442,18.1892,127000.0
2019-10-23 11:45:00,20.21,20.25,20.19,20.23,57223.0,18.1892,18.2252,18.1712,18.2072,57223.0
2019-10-23 11:50:00,20.22,20.26,20.22,20.23,55599.0,18.1982,18.2342,18.1982,18.2072,55599.0
2019-10-23 11:55:00,20.24,20.26,20.21,20.25,117292.0,18.2162,18.2342,18.1892,18.2252,117292.0
2019-10-23 12:00:00,20.25,20.28,20.23,20.23,75910.0,18.2252,18.2522,18.2072,18.2072,75910.0
2019-10-23 12:05:00,20.23,20.3,20.23,20.29,91372.0,18.2072,18.2702,18.2072,18.2612,91372.0
2019-10-23 12:10:00,20.3,20.31,20.26,20.29,65141.0,18.2702,18.2792,18.2342,18.2612,65141.0
2019-10-23 12:15:00,20.29,20.32,20.28,20.3,60943.0,18.2612,18.2882,18.2522,18.2702,60943.0
2019-10-23 12:20:00,20.3,20.34,20.29,20.32,69157.0,18.2702,18.3062,18.2612,18.2882,69157.0
2019-10-23 12:25:00,20.32,20.38,20.31,20.36,100304.0,18.2882,18.3422,18.2792,18.3242,100304.0
2019-10-23 12:30:00,20.36,20.38,20.35,20.38,62236.0,18.3242,18.3422,18.3152,18.3422,62236.0
2019-10-23 12:35:00,20.37,20.39,20.33,20.37,68284.0,18.3332,18.3512,18.2972,18.3332,68284.0
2019-10-23 12:40:00,20.37,20.4,20.35,20.36,59532.0,18.3332,18.3602,18.3152,18.3242,59532.0
2019-10-23 12:45:00,20.35,20.36,20.33,20.34,117847.0,18.3152,18.3242,18.2972,18.3062,117847.0
2019-10-23 12:50:00,20.34,20.34,20.29,20.32,98836.0,18.3062,18.3062,18.2612,18.2882,98836.0
2019-10-23 12:55:00,20.32,20.34,20.21,20.23,147288.0,18.2882,18.3062,18.1892,18.2072,147288.0
2019-10-23 13:00:00,20.23,20.26,20.18,20.25,127197.0,18.2072,18.2342,18.1622,18.2252,127197.0
2019-10-23 13:05:00,20.25,20.28,20.23,20.27,88818.0,18.2252,18.2522,18.2072,18.2432,88818.0
2019-10-23 13:10:00,20.27,20.28,20.23,20.24,33473.0,18.2432,18.2522,18.2072,18.2162,33473.0
2019-10-23 13:15:00,20.24,20.28,20.24,20.27,34714.0,18.2162,18.2522,18.2162,18.2432,34714.0
2019-10-23 13:20:00,20.26,20.28,20.25,20.27,29393.0,18.2342,18.2522,18.2252,18.2432,29393.0
2019-10-23 13:25:00,20.28,20.31,20.24,20.3,124994.0,18.2522,18.2792,18.2162,18.2702,124994.0
2019-10-23 13:30:00,20.31,20.32,20.28,20.29,67014.0,18.2792,18.2882,18.2522,18.2612,67014.0
2019-10-23 13:35:00,20.29,20.29,20.22,20.23,112484.0,18.2612,18.2612,18.1982,18.2072,112484.0
2019-10-23 13:40:00,20.23,20.24,20.18,20.23,52051.0,18.2072,18.2162,18.1622,18.2072,52051.0
2019-10-23 13:45:00,20.23,20.25,20.21,20.24,50006.0,18.2072,18.2252,18.1892,18.2162,50006.0
2019-10-23 13:50:00,20.24,20.24,20.22,20.22,43652.0,18.2162,18.2162,18.1982,18.1982,43652.0
2019-10-23 13:55:00,20.23,20.26,20.22,20.26,71178.0,18.2072,18.2342,18.1982,18.2342,71178.0
2019-10-23 14:00:00,20.25,20.27,20.22,20.23,74947.0,18.2252,18.2432,18.1982,18.2072,74947.0
2019-10-23 14:05:00,20.23,20.24,20.19,20.19,79661.0,18.2072,18.2162,18.1712,18.1712,79661.0
2019-10-23 14:10:00,20.19,20.24,20.18,20.22,60030.0,18.1712,18.2162,18.1622,18.1982,60030.0
2019-10-23 14:15:00,20.21,20.26,20.21,20.22,137806.0,18.1892,18.2342,18.1892,18.1982,137806.0
2019-10-23 14:20:00,20.23,20.23,20.16,20.19,102007.0,18.2072,18.2072,18.1442,18.1712,102007.0
2019-10-23 14:25:00,20.19,20.24,20.18,20.23,108113.0,18.1712,18.2162,18.1622,18.2072,108113.0
2019-10-23 14:30:00,20.22,20.23,20.19,20.21,55348.0,18.1982,18.2072,18.1712,18.1892,55348.0
2019-10-23 14:35:00,20.2,20.23,20.17,20.17,124385.0,18.1802,18.2072,18.1532,18.1532,124385.0
2019-10-23 14:40:00,20.17,20.19,20.16,20.19,82025.0,18.1532,18.1712,18.1442,18.1712,82025.0
2019-10-23 14:45:00,20.18,20.19,20.12,20.14,81066.0,18.1622,18.1712,18.1082,18.1262,81066.0
2019-10-23 14:50:00,20.14,20.15,20.12,20.15,54645.0,18.1262,18.1352,18.1082,18.1352,54645.0
2019-10-23 14:55:00,20.15,20.16,20.12,20.16,60661.0,18.1352,18.1442,18.1082,18.1442,60661.0
2019-10-23 15:00:00,20.16,20.17,20.13,20.13,69571.0,18.1442,18.1532,18.1172,18.1172,69571.0
2019-10-23 15:05:00,20.13,20.15,20.11,20.13,68711.0,18.1172,18.1352,18.0992,18.1172,68711.0
2019-10-23 15:10:00,20.13,20.17,20.13,20.15,63720.0,18.1172,18.1532,18.1172,18.1352,63720.0
2019-10-23 15:15:00,20.15,20.19,20.14,20.19,87021.0,18.1352,18.1712,18.1262,18.1712,87021.0
2019-10-23 15:20:00,20.19,20.2,20.16,20.17,106673.0,18.1712,18.1802,18.1442,18.1532,106673.0
2019-10-23 15:25:00,20.17,20.18,20.15,20.17,77781.0,18.1532,18.1622,18.1352,18.1532,77781.0
2019-10-23 15:30:00,20.17,20.21,20.16,20.21,126010.0,18.1532,18.1892,18.1442,18.1892,126010.0
2019-10-23 15:35:00,20.21,20.23,20.19,20.2,155523.0,18.1892,18.2072,18.1712,18.1802,155523.0
2019-10-23 15:40:00,20.19,20.21,20.18,20.2,127340.0,18.1712,18.1892,18.1622,18.1802,127340.0
2019-10-23 15:45:00,20.2,20.22,20.18,20.22,188226.0,18.1802,18.1982,18.1622,18.1982,188226.0
2019-10-23 15:50:00,20.21,20.24,20.19,20.2,282659.0,18.1892,18.2162,18.1712,18.1802,282659.0
2019-10-23 15:55:00,20.2,20.22,20.18,20.21,616086.0,18.1802,18.1982,18.1622,18.1892,616086.0
2019-10-24 09:30:00,20.3,20.36,20.19,20.27,374028.0,18.2702,18.3242,18.1712,18.2432,374028.0
2019-10-24 09:35:00,20.27,20.28,20.0,20.02,260514.0,18.2432,18.2522,18.0002,18.0182,260514.0
2019-10-24 09:40:00,20.01,20.1,19.98,20.03,187513.0,18.0092,18.0902,17.9822,18.0272,187513.0
2019-10-24 09:45:00,20.03,20.1,19.92,19.96,170033.0,18.0272,18.0902,17.9282,17.9642,170033.0
2019-10-24 09:50:00,19.96,19.96,19.84,19.88,157517.0,17.9642,17.9642,17.8562,17.8922,157517.0
2019-10-24 09:55:00,19.87,19.96,19.82,19.94,155267.0,17.8832,17.9642,17.8382,17.9462,155267.0
2019-10-24 10:00:00,19.94,19.97,19.82,19.82,105975.0,17.9462,17.9732,17.8382,17.8382,105975.0
2019-10-24 10:05:00,19.82,19.84,19.74,19.76,184364.0,17.8382,17.8562,17.7662,17.7842,184364.0
2019-10-24 10:10:00,19.76,19.87,19.76,19.77,189963.0,17.7842,17.8832,17.7842,17.7932,189963.0
2019-10-24 10:15:00,19.78,19.78,19.71,19.73,135184.0,17.8022,17.8022,17.7392,17.7572,135184.0
2019-10-24 10:20:00,19.74,19.79,19.72,19.75,87431.0,17.7662,17.8112,17.7482,17.7752,87431.0
2019-10-24 10:25:00,19.75,19.86,19.72,19.85,120362.0,17.7752,17.8742,17.7482,17.8652,120362.0
2019-10-24 10:30:00,19.85,19.95,19.83,19.92,136979.0,17.8652,17.9552,17.8472,17.9282,136979.0
2019-10-24 10:35:00,19.91,19.91,19.84,19.86,58548.0,17.9192,17.9192,17.8562,17.8742,58548.0
2019-10-24 10:40:00,19.86,19.89,19.81,19.84,78616.0,17.8742,17.9012,17.8292,17.8562,78616.0
2019-10-24 10:45:00,19.84,19.84,19.78,19.79,38232.0,17.8562,17.8562,17.8022,17.8112,38232.0
2019-10-24 10:50:00,19.79,19.79,19.74,19.77,75680.0,17.8112,17.8112,17.7662,17.7932,75680.0
2019-10-24 10:55:00,19.77,19.8,19.75,19.76,91203.0,17.7932,17.8202,17.7752,17.7842,91203.0
2019-10-24 11:00:00,19.76,19.77,19.69,19.73,109022.0,17.7842,17.7932,17.7212,17.7572,109022.0
2019-10-24 11:05:00,19.72,19.8,19.72,19.77,59397.0,17.7482,17.8202,17.7482,17.7932,59397.0
2019-10-24 11:10:00,19.77,19.79,19.75,19.79,60464.0,17.7932,17.8112,17.7752,17.8112,60464.0
2019-10-24 11:15:00,19.8,19.82,19.77,19.81,55767.0,17.8202,17.8382,17.7932,17.8292,55767.0
2019-10-24 11:20:00,19.82,19.87,19.81,19.83,67741.0,17.8382,17.8832,17.8292,17.8472,67741.0
2019-10-24 11:25:00,19.83,19.93,19.82,19.93,48713.0,17.8472,17.9372,17.8382,17.9372,48713.0
2019-10-24 11:30:00,19.93,19.98,19.9,19.95,85068.0,17.9372,17.9822,17.9102,17.9552,85068.0
2019-10-24 11:35:00,19.95,19.95,19.89,19.89,65016.0,17.9552,17.9552,17.9012,17.9012,65016.0
2019-10-24 11:40:00,19.89,19.93,19.87,19.88,55166.0,17.9012,17.9372,17.8832,17.8922,55166.0
2019-10-24 11:45:00,19.88,19.9,19.85,19.86,46034.0,17.8922,17.9102,17.8652,17.8742,46034.0
2019-10-24 11:50:00,19.86,19.87,19.81,19.82,67027.0,17.8742,17.8832,17.8292,17.8382,67027.0
2019-10-24 11:55:00,19.82,19.88,19.82,19.86,27555.0,17.8382,17.8922,17.8382,17.8742,27555.0
2019-10-24 12:00:00,19.86,19.87,19.78,19.79,64204.0,17.8742,17.8832,17.8022,17.8112,64204.0
2019-10-24 12:05:00,19.78,19.79,19.73,19.74,96301.0,17.8022,17.8112,17.7572,17.7662,96301.0
2019-10-24 12:10:00,19.73,19.75,19.7,19.71,79628.0,17.7572,17.7752,17.7302,17.7392,79628.0
2019-10-24 12:15:00,19.7,19.71,19.64,19.66,86921.0,17.7302,17.7392,17.6762,17.6942,86921.0
2019-10-24 12:20:00,19.66,19.69,19.65,19.68,55754.0,17.6942,17.7212,17.6852,17.7122,55754.0
2019-10-24 12:25:00,19.68,19.76,19.68,19.75,58214.0,17.7122,17.7842,17.7122,17.7752,58214.0
2019-10-24 12:30:00,19.75,19.78,19.74,19.78,33666.0,17.7752,17.8022,17.7662,17.8022,33666.0
2019-10-24 12:35:00,19.78,19.78,19.73,19.73,35297.0,17.8022,17.8022,17.7572,17.7572,35297.0
2019-10-24 12:40:00,19.73,19.74,19.71,19.73,47820.0,17.7572,17.7662,17.7392,17.7572,47820.0
2019-10-24 12:45:00,19.73,19.74,19.69,19.7,81514.0,17.7572,17.7662,17.7212,17.7302,81514.0
2019-10-24 12:50:00,19.71,19.71,19.59,19.59,196488.0,17.7392,17.7392,17.6312,17.6312,196488.0
2019-10-24 12:55:00,19.59,19.6,19.53,19.58,127829.0,17.6312,17.6402,17.5772,17.6222,127829.0
2019-10-24 13:00:00,19.57,19.62,19.57,19.6,105193.0,17.6132,17.6582,17.6132,17.6402,105193.0
2019-10-24 13:05:00,19.6,19.63,19.56,19.62,110188.0,17.6402,17.6672,17.6042,17.6582,110188.0
2019-10-24 13:10:00,19.62,19.63,19.6,19.61,144589.0,17.6582,17.6672,17.6402,17.6492,144589.0
2019-10-24 13:15:00,19.6,19.67,19.58,19.67,207272.0,17.6402,17.7032,17.6222,17.7032,207272.0
2019-10-24 13:20:00,19.66,19.68,19.63,19.68,56888.0,17.6942,17.7122,17.6672,17.7122,56888.0
2019-10-24 13:25:00,19.67,19.74,19.66,19.72,129028.0,17.7032,17.7662,17.6942,17.7482,129028.0
2019-10-24 13:30:00,19.73,19.77,19.72,19.75,61951.0,17.7572,17.7932,17.7482,17.7752,61951.0
2019-10-24 13:35:00,19.75,19.77,19.71,19.71,46848.0,17.7752,17.7932,17.7392,17.7392,46848.0
2019-10-24 13:40:00,19.72,19.77,19.7,19.76,60186.0,17.7482,17.7932,17.7302,17.7842,60186.0
2019-10-24 13:45:00,19.76,19.79,19.74,19.79,45790.0,17.7842,17.8112,17.7662,17.8112,45790.0
2019-10-24 13:50:00,19.79,19.79,19.74,19.74,46033.0,17.8112,17.8112,17.7662,17.7662,46033.0
2019-10-24 13:55:00,19.75,19.86,19.74,19.85,381384.0,17.7752,17.8742,17.7662,17.8652,381384.0
2019-10-24 14:00:00,19.85,19.87,19.82,19.85,47086.0,17.8652,17.8832,17.8382,17.8652,47086.0
2019-10-24 14:05:00,19.85,19.85,19.78,19.8,118311.0,17.8652,17.8652,17.8022,17.8202,118311.0
2019-10-24 14:10:00,19.81,19.83,19.79,19.81,70396.0,17.8292,17.8472,17.8112,17.8292,70396.0
2019-10-24 14:15:00,19.81,19.81,19.74,19.75,46564.0,17.8292,17.8292,17.7662,17.7752,46564.0
2019-10-24 14:20:00,19.75,19.75,19.63,19.66,146573.0,17.7752,17.7752,17.6672,17.6942,146573.0
2019-10-24 14:25:00,19.66,19.72,19.66,19.72,32382.0,17.6942,17.7482,17.6942,17.7482,32382.0
2019-10-24 14:30:00,19.71,19.75,19.71,19.74,37092.0,17.7392,17.7752,17.7392,17.7662,37092.0
2019-10-24 14:35:00,19.74,19.76,19.7,19.71,63216.0,17.7662,17.7842,17.7302,17.7392,63216.0
2019-10-24 14:40:00,19.7,19.76,19.7,19.76,52484.0,17.7302,17.7842,17.7302,17.7842,52484.0
2019-10-24 14:45:00,19.76,19.77,19.72,19.73,59007.0,17.7842,17.7932,17.7482,17.7572,59007.0
2019-10-24 14:50:00,19.73,19.73,19.71,19.72,34600.0,17.7572,17.7572,17.7392,17.7482,34600.0
2019-10-24 14:55:00,19.72,19.74,19.71,19.71,31581.0,17.7482,17.7662,17.7392,17.7392,31581.0
2019-10-24 15:00:00,19.72,19.76,19.71,19.73,50695.0,17.7482,17.7842,17.7392,17.7572,50695.0
2019-10-24 15:05:00,19.73,19.75,19.7,19.71,57568.0,17.7572,17.7752,17.7302,17.7392,57568.0
2019-10-24 15:10:00,19.71,19.71,19.68,19.71,100215.0,17.7392,17.7392,17.7122,17.7392,100215.0
2019-10-24 15:15:00,19.71,19.74,19.69,19.73,41051.0,17.7392,17.7662,17.7212,17.7572,41051.0
2019-10-24 15:20:00,19.73,19.75,19.72,19.75,38610.0,17.7572,17.7752,17.7482,17.7752,38610.0
2019-10-24 15:25:00,19.75,19.76,19.74,19.75,89959.0,17.7752,17.7842,17.7662,17.7752,89959.0
2019-10-24 15:30:00,19.75,19.78,19.74,19.76,71533.0,17.7752,17.8022,17.7662,17.7842,71533.0
2019-10-24 15:35:00,19.76,19.81,19.74,19.8,94171.0,17.7842,17.8292,17.7662,17.8202,94171.0
2019-10-24 15:40:00,19.81,19.83,19.79,19.8,117039.0,17.8292,17.8472,17.8112,17.8202,117039.0
2019-10-24 15:45:00,19.8,19.84,19.8,19.84,85231.0,17.8202,17.8562,17.8202,17.8562,85231.0
2019-10-24 15:50:00,19.84,19.88,19.83,19.88,148409.0,17.8562,17.8922,17.8472,17.8922,148409.0
2019-10-24 15:55:00,19.88,19.92,19.88,19.91,570342.0,17.8922,17.9282,17.8922,17.9192,570342.0
2019-10-25 09:30:00,19.89,20.02,19.79,19.94,251031.0,17.9012,18.0182,17.8112,17.9462,251031.0
2019-10-25 09:35:00,19.93,20.17,19.91,20.1,259312.0,17.9372,18.1532,17.9192,18.0902,259312.0
2019-10-25 09:40:00,20.1,20.25,20.1,20.17,141064.0,18.0902,18.2252,18.0902,18.1532,141064.0
2019-10-25 09:45:00,20.17,20.17,19.9,19.96,112687.0,18.1532,18.1532,17.9102,17.9642,112687.0
2019-10-25 09:50:00,19.95,20.14,19.95,20.11,149008.0,17.9552,18.1262,17.9552,18.0992,149008.0
2019-10-25 09:55:00,20.1,20.13,20.01,20.06,97989.0,18.0902,18.1172,18.0092,18.0542,97989.0
2019-10-25 10:00:00,20.07,20.16,20.04,20.14,156287.0,18.0632,18.1442,18.0362,18.1262,156287.0
2019-10-25 10:05:00,20.14,20.17,20.08,20.09,134768.0,18.1262,18.1532,18.0722,18.0812,134768.0
2019-10-25 10:10:00,20.1,20.11,19.99,20.01,314052.0,18.0902,18.0992,17.9912,18.0092,314052.0
2019-10-25 10:15:00,20.02,20.11,20.01,20.05,85024.0,18.0182,18.0992,18.0092,18.0452,85024.0
2019-10-25 10:20:00,20.05,20.13,20.03,20.11,73219.0,18.0452,18.1172,18.0272,18.0992,73219.0
2019-10-25 10:25:00,20.11,20.11,20.03,20.06,62487.0,18.0992,18.0992,18.0272,18.0542,62487.0
2019-10-25 10:30:00,20.06,20.12,20.06,20.11,85137.0,18.0542,18.1082,18.0542,18.0992,85137.0
2019-10-25 10:35:00,20.1,20.24,20.1,20.24,149459.0,18.0902,18.2162,18.0902,18.2162,149459.0
2019-10-25 10:40:00,20.24,20.24,20.15,20.19,81809.0,18.2162,18.2162,18.1352,18.1712,81809.0
2019-10-25 10:45:00,20.19,20.24,20.17,20.17,114009.0,18.1712,18.2162,18.1532,18.1532,114009.0
2019-10-25 10:50:00,20.18,20.23,20.17,20.22,79827.0,18.1622,18.2072,18.1532,18.1982,79827.0
2019-10-25 10:55:00,20.21,20.24,20.21,20.23,87886.0,18.1892,18.2162,18.1892,18.2072,87886.0
2019-10-25 11:00:00,20.23,20.25,20.16,20.22,143314.0,18.2072,18.2252,18.1442,18.1982,143314.0
2019-10-25 11:05:00,20.22,20.29,20.22,20.28,158737.0,18.1982,18.2612,18.1982,18.2522,158737.0
2019-10-25 11:10:00,20.28,20.32,20.26,20.27,107267.0,18.2522,18.2882,18.2342,18.2432,107267.0
2019-10-25 11:15:00,20.26,20.32,20.26,20.31,115521.0,18.2342,18.2882,18.2342,18.2792,115521.0
2019-10-25 11:20:00,20.3,20.39,20.28,20.39,134991.0,18.2702,18.3512,18.2522,18.3512,134991.0
2019-10-25 11:25:00,20.4,20.44,20.38,20.41,153811.0,18.3602,18.3962,18.3422,18.3692,153811.0
2019-10-25 11:30:00,20.41,20.41,20.35,20.37,118652.0,18.3692,18.3692,18.3152,18.3332,118652.0
2019-10-25 11:35:00,20.37,20.39,20.34,20.39,136956.0,18.3332,18.3512,18.3062,18.3512,136956.0
2019-10-25 11:40:00,20.38,20.38,20.29,20.32,125543.0,18.3422,18.3422,18.2612,18.2882,125543.0
2019-10-25 11:45:00,20.32,20.35,20.29,20.3,122418.0,18.2882,18.3152,18.2612,18.2702,122418.0
2019-10-25 11:50:00,20.3,20.32,20.28,20.3,100499.0,18.2702,18.2882,18.2522,18.2702,100499.0
2019-10-25 11:55:00,20.31,20.32,20.29,20.3,63727.0,18.2792,18.2882,18.2612,18.2702,63727.0
2019-10-25 12:00:00,20.3,20.38,20.3,20.35,144875.0,18.2702,18.3422,18.2702,18.3152,144875.0
2019-10-25 12:05:00,20.35,20.35,20.27,20.3,106887.0,18.3152,18.3152,18.2432,18.2702,106887.0
2019-10-25 12:10:00,20.3,20.32,20.28,20.32,67560.0,18.2702,18.2882,18.2522,18.2882,67560.0
2019-10-25 12:15:00,20.32,20.35,20.3,20.32,117917.0,18.2882,18.3152,18.2702,18.2882,117917.0
2019-10-25 12:20:00,20.32,20.32,20.28,20.29,77716.0,18.2882,18.2882,18.2522,18.2612,77716.0
2019-10-25 12:25:00,20.29,20.3,20.26,20.29,113700.0,18.2612,18.2702,18.2342,18.2612,113700.0
2019-10-25 12:30:00,20.29,20.31,20.22,20.22,71988.0,18.2612,18.2792,18.1982,18.1982,71988.0
2019-10-25 12:35:00,20.22,20.28,20.22,20.22,57056.0,18.1982,18.2522,18.1982,18.1982,57056.0
2019-10-25 12:40:00,20.21,20.24,20.2,20.23,112522.0,18.1892,18.2162,18.1802,18.2072,112522.0
2019-10-25 12:45:00,20.21,20.28,20.21,20.26,115394.0,18.1892,18.2522,18.1892,18.2342,115394.0
2019-10-25 12:50:00,20.26,20.31,20.25,20.27,48105.0,18.2342,18.2792,18.2252,18.2432,48105.0
2019-10-25 12:55:00,20.28,20.29,20.25,20.26,42295.0,18.2522,18.2612,18.2252,18.2342,42295.0
2019-10-25 13:00:00,20.26,20.32,20.26,20.32,65511.0,18.2342,18.2882,18.2342,18.2882,65511.0
2019-10-25 13:05:00,20.32,20.37,20.32,20.34,104758.0,18.2882,18.3332,18.2882,18.3062,104758.0
2019-10-25 13:10:00,20.34,20.35,20.29,20.31,97113.0,18.3062,18.3152,18.2612,18.2792,97113.0
2019-10-25 13:15:00,20.3,20.34,20.3,20.31,64572.0,18.2702,18.3062,18.2702,18.2792,64572.0
2019-10-25 13:20:00,20.3,20.33,20.29,20.31,36429.0,18.2702,18.2972,18.2612,18.2792,36429.0
2019-10-25 13:25:00,20.3,20.34,20.28,20.34,80630.0,18.2702,18.3062,18.2522,18.3062,80630.0
2019-10-25 13:30:00,20.33,20.41,20.31,20.41,304491.0,18.2972,18.3692,18.2792,18.3692,304491.0
2019-10-25 13:35:00,20.41,20.48,20.39,20.46,239226.0,18.3692,18.4322,18.3512,18.4142,239226.0
2019-10-25 13:40:00,20.46,20.47,20.43,20.44,66191.0,18.4142,18.4232,18.3872,18.3962,66191.0
2019-10-25 13:45:00,20.43,20.45,20.42,20.43,60062.0,18.3872,18.4052,18.3782,18.3872,60062.0
2019-10-25 13:50:00,20.43,20.47,20.39,20.43,203569.0,18.3872,18.4232,18.3512,18.3872,203569.0
2019-10-25 13:55:00,20.44,20.44,20.41,20.43,48832.0,18.3962,18.3962,18.3692,18.3872,48832.0
2019-10-25 14:00:00,20.42,20.45,20.37,20.39,130161.0,18.3782,18.4052,18.3332,18.3512,130161.0
2019-10-25 14:05:00,20.39,20.47,20.39,20.45,118377.0,18.3512,18.4232,18.3512,18.4052,118377.0
2019-10-25 14:10:00,20.45,20.47,20.43,20.47,79333.0,18.4052,18.4232,18.3872,18.4232,79333.0
2019-10-25 14:15:00,20.46,20.48,20.44,20.44,96665.0,18.4142,18.4322,18.3962,18.3962,96665.0
2019-10-25 14:20:00,20.45,20.47,20.43,20.47,64245.0,18.4052,18.4232,18.3872,18.4232,64245.0
2019-10-25 14:25:00,20.47,20.48,20.44,20.46,76649.0,18.4232,18.4322,18.3962,18.4142,76649.0
2019-10-25 14:30:00,20.46,20.51,20.45,20.51,119731.0,18.4142,18.4592,18.4052,18.4592,119731.0
2019-10-25 14:35:00,20.51,20.51,20.44,20.44,175802.0,18.4592,18.4592,18.3962,18.3962,175802.0
2019-10-25 14:40:00,20.45,20.49,20.43,20.45,133071.0,18.4052,18.4412,18.3872,18.4052,133071.0
2019-10-25 14:45:00,20.45,20.49,20.45,20.48,55938.0,18.4052,18.4412,18.4052,18.4322,55938.0
2019-10-25 14:50:00,20.48,20.52,20.48,20.51,117084.0,18.4322,18.4682,18.4322,18.4592,117084.0
2019-10-25 14:55:00,20.51,20.52,20.48,20.51,140195.0,18.4592,18.4682,18.4322,18.4592,140195.0
2019-10-25 15:00:00,20.51,20.52,20.49,20.51,263066.0,18.4592,18.4682,18.4412,18.4592,263066.0
2019-10-25 15:05:00,20.51,20.51,20.44,20.45,180927.0,18.4592,18.4592,18.3962,18.4052,180927.0
2019-10-25 15:10:00,20.45,20.48,20.42,20.43,195594.0,18.4052,18.4322,18.3782,18.3872,195594.0
2019-10-25 15:15:00,20.43,20.45,20.41,20.42,405469.0,18.3872,18.4052,18.3692,18.3782,405469.0
2019-10-25 15:20:00,20.42,20.43,20.4,20.41,108424.0,18.3782,18.3872,18.3602,18.3692,108424.0
2019-10-25 15:25:00,20.4,20.42,20.38,20.39,203755.0,18.3602,18.3782,18.3422,18.3512,203755.0
2019-10-25 15:30:00,20.4,20.46,20.39,20.42,308470.0,18.3602,18.4142,18.3512,18.3782,308470.0
2019-10-25 15:35:00,20.42,20.45,20.39,20.45,308802.0,18.3782,18.4052,18.3512,18.4052,308802.0
2019-10-25 15:40:00,20.44,20.48,20.42,20.48,247028.0,18.3962,18.4322,18.3782,18.4322,247028.0
2019-10-25 15:45:00,20.48,20.5,20.46,20.49,254083.0,18.4322,18.4502,18.4142,18.4412,254083.0
2019-10-25 15:50:00,20.48,20.49,20.44,20.48,365894.0,18.4322,18.4412,18.3962,18.4322,365894.0
2019-10-25 15:55:00,20.48,20.5,20.46,20.47,890967.0,18.4322,18.4502,18.4142,18.4232,890967.0
2019-10-28 09:30:00,20.6,20.64,20.44,20.47,712642.0,18.5402,18.5762,18.3962,18.4232,712642.0
2019-10-28 09:35:00,20.46,20.58,20.46,20.48,350467.0,18.4142,18.5222,18.4142,18.4322,350467.0
2019-10-28 09:40:00,20.48,20.51,20.27,20.3,274691.0,18.4322,18.4592,18.2432,18.2702,274691.0
2019-10-28 09:45:00,20.3,20.4,20.3,20.35,238558.0,18.2702,18.3602,18.2702,18.3152,238558.0
2019-10-28 09:50:00,20.35,20.56,20.35,20.55,268236.0,18.3152,18.5042,18.3152,18.4952,268236.0
2019-10-28 09:55:00,20.54,20.58,20.51,20.54,270170.0,18.4862,18.5222,18.4592,18.4862,270170.0
2019-10-28 10:00:00,20.55,20.57,20.48,20.49,166710.0,18.4952,18.5132,18.4322,18.4412,166710.0
2019-10-28 10:05:00,20.49,20.54,20.47,20.52,247833.0,18.4412,18.4862,18.4232,18.4682,247833.0
2019-10-28 10:10:00,20.52,20.55,20.47,20.48,137045.0,18.4682,18.4952,18.4232,18.4322,137045.0
2019-10-28 10:15:00,20.47,20.52,20.47,20.49,83519.0,18.4232,18.4682,18.4232,18.4412,83519.0
2019-10-28 10:20:00,20.5,20.54,20.49,20.52,178792.0,18.4502,18.4862,18.4412,18.4682,178792.0
2019-10-28 10:25:00,20.51,20.56,20.5,20.51,276604.0,18.4592,18.5042,18.4502,18.4592,276604.0
2019-10-28 10:30:00,20.5,20.53,20.47,20.52,274373.0,18.4502,18.4772,18.4232,18.4682,274373.0
2019-10-28 10:35:00,20.53,20.53,20.43,20.45,298907.0,18.4772,18.4772,18.3872,18.4052,298907.0
2019-10-28 10:40:00,20.45,20.52,20.4,20.51,106483.0,18.4052,18.4682,18.3602,18.4592,106483.0
2019-10-28 10:45:00,20.5,20.54,20.47,20.52,114232.0,18.4502,18.4862,18.4232,18.4682,114232.0
2019-10-28 10:50:00,20.53,20.53,20.48,20.52,61401.0,18.4772,18.4772,18.4322,18.4682,61401.0
2019-10-28 10:55:00,20.52,20.54,20.48,20.5,160916.0,18.4682,18.4862,18.4322,18.4502,160916.0
2019-10-28 11:00:00,20.5,20.5,20.42,20.46,109897.0,18.4502,18.4502,18.3782,18.4142,109897.0
2019-10-28 11:05:00,20.46,20.47,20.37,20.41,140169.0,18.4142,18.4232,18.3332,18.3692,140169.0
2019-10-28 11:10:00,20.42,20.42,20.34,20.36,78915.0,18.3782,18.3782,18.3062,18.3242,78915.0
2019-10-28 11:15:00,20.35,20.35,20.26,20.3,198549.0,18.3152,18.3152,18.2342,18.2702,198549.0
2019-10-28 11:20:00,20.3,20.37,20.29,20.36,70000.0,18.2702,18.3332,18.2612,18.3242,70000.0
2019-10-28 11:25:00,20.35,20.38,20.31,20.32,91481.0,18.3152,18.3422,18.2792,18.2882,91481.0
2019-10-28 11:30:00,20.31,20.33,20.27,20.3,84165.0,18.2792,18.2972,18.2432,18.2702,84165.0
2019-10-28 11:35:00,20.31,20.36,20.3,20.32,80188.0,18.2792,18.3242,18.2702,18.2882,80188.0
2019-10-28 11:40:00,20.32,20.34,20.3,20.32,54742.0,18.2882,18.3062,18.2702,18.2882,54742.0
2019-10-28 11:45:00,20.32,20.35,20.3,20.34,63447.0,18.2882,18.3152,18.2702,18.3062,63447.0
2019-10-28 11:50:00,20.34,20.37,20.32,20.33,84943.0,18.3062,18.3332,18.2882,18.2972,84943.0
2019-10-28 11:55:00,20.32,20.37,20.31,20.37,80324.0,18.2882,18.3332,18.2792,18.3332,80324.0
2019-10-28 12:00:00,20.37,20.39,20.33,20.37,129377.0,18.3332,18.3512,18.2972,18.3332,129377.0
2019-10-28 12:05:00,20.37,20.39,20.31,20.32,154941.0,18.3332,18.3512,18.2792,18.2882,154941.0
2019-10-28 12:10:00,20.32,20.39,20.3,20.39,106086.0,18.2882,18.3512,18.2702,18.3512,106086.0
2019-10-28 12:15:00,20.39,20.45,20.37,20.42,110244.0,18.3512,18.4052,18.3332,18.3782,110244.0
2019-10-28 12:20:00,20.41,20.42,20.36,20.36,56114.0,18.3692,18.3782,18.3242,18.3242,56114.0
2019-10-28 12:25:00,20.37,20.37,20.29,20.29,79477.0,18.3332,18.3332,18.2612,18.2612,79477.0
2019-10-28 12:30:00,20.3,20.3,20.25,20.29,82152.0,18.2702,18.2702,18.2252,18.2612,82152.0
2019-10-28 12:35:00,20.28,20.31,20.25,20.27,101328.0,18.2522,18.2792,18.2252,18.2432,101328.0
2019-10-28 12:40:00,20.27,20.28,20.23,20.27,70299.0,18.2432,18.2522,18.2072,18.2432,70299.0
2019-10-28 12:45:00,20.26,20.29,20.24,20.28,81120.0,18.2342,18.2612,18.2162,18.2522,81120.0
2019-10-28 12:50:00,20.28,20.31,20.26,20.3,67969.0,18.2522,18.2792,18.2342,18.2702,67969.0
2019-10-28 12:55:00,20.3,20.33,20.29,20.29,86804.0,18.2702,18.2972,18.2612,18.2612,86804.0
2019-10-28 13:00:00,20.29,20.31,20.26,20.28,119169.0,18.2612,18.2792,18.2342,18.2522,119169.0
2019-10-28 13:05:00,20.28,20.31,20.27,20.3,70916.0,18.2522,18.2792,18.2432,18.2702,70916.0
2019-10-28 13:10:00,20.3,20.3,20.26,20.27,38484.0,18.2702,18.2702,18.2342,18.2432,38484.0
2019-10-28 13:15:00,20.27,20.3,20.26,20.28,62881.0,18.2432,18.2702,18.2342,18.2522,62881.0
2019-10-28 13:20:00,20.28,20.29,20.22,20.23,83273.0,18.2522,18.2612,18.1982,18.2072,83273.0
2019-10-28 13:25:00,20.23,20.27,20.23,20.27,55753.0,18.2072,18.2432,18.2072,18.2432,55753.0
2019-10-28 13:30:00,20.27,20.29,20.26,20.29,52518.0,18.2432,18.2612,18.2342,18.2612,52518.0
2019-10-28 13:35:00,20.29,20.3,20.25,20.28,103895.0,18.2612,18.2702,18.2252,18.2522,103895.0
2019-10-28 13:40:00,20.28,20.29,20.25,20.29,85973.0,18.2522,18.2612,18.2252,18.2612,85973.0
2019-10-28 13:45:00,20.29,20.36,20.28,20.34,77826.0,18.2612,18.3242,18.2522,18.3062,77826.0
2019-10-28 13:50:00,20.34,20.35,20.29,20.3,89780.0,18.3062,18.3152,18.2612,18.2702,89780.0
2019-10-28 13:55:00,20.3,20.33,20.29,20.32,95789.0,18.2702,18.2972,18.2612,18.2882,95789.0
2019-10-28 14:00:00,20.31,20.36,20.3,20.36,127286.0,18.2792,18.3242,18.2702,18.3242,127286.0
2019-10-28 14:05:00,20.36,20.38,20.33,20.35,65054.0,18.3242,18.3422,18.2972,18.3152,65054.0
2019-10-28 14:10:00,20.35,20.37,20.32,20.35,90631.0,18.3152,18.3332,18.2882,18.3152,90631.0
2019-10-28 14:15:00,20.36,20.36,20.34,20.34,47896.0,18.3242,18.3242,18.3062,18.3062,47896.0
2019-10-28 14:20:00,20.35,20.37,20.34,20.34,82625.0,18.3152,18.3332,18.3062,18.3062,82625.0
2019-10-28 14:25:00,20.35,20.39,20.33,20.37,90429.0,18.3152,18.3512,18.2972,18.3332,90429.0
2019-10-28 14:30:00,20.38,20.38,20.34,20.36,89934.0,18.3422,18.3422,18.3062,18.3242,89934.0
2019-10-28 14:35:00,20.36,20.37,20.35,20.37,65497.0,18.3242,18.3332,18.3152,18.3332,65497.0
2019-10-28 14:40:00,20.37,20.41,20.36,20.39,82336.0,18.3332,18.3692,18.3242,18.3512,82336.0
2019-10-28 14:45:00,20.39,20.4,20.37,20.4,51843.0,18.3512,18.3602,18.3332,18.3602,51843.0
2019-10-28 14:50:00,20.39,20.4,20.36,20.38,59499.0,18.3512,18.3602,18.3242,18.3422,59499.0
2019-10-28 14:55:00,20.38,20.42,20.38,20.41,195264.0,18.3422,18.3782,18.3422,18.3692,195264.0
2019-10-28 15:00:00,20.41,20.41,20.33,20.36,141528.0,18.3692,18.3692,18.2972,18.3242,141528.0
2019-10-28 15:05:00,20.36,20.38,20.32,20.34,98039.0,18.3242,18.3422,18.2882,18.3062,98039.0
2019-10-28 15:10:00,20.34,20.37,20.33,20.35,88063.0,18.3062,18.3332,18.2972,18.3152,88063.0
2019-10-28 15:15:00,20.35,20.37,20.34,20.37,108960.0,18.3152,18.3332,18.3062,18.3332,108960.0
2019-10-28 15:20:00,20.37,20.38,20.36,20.38,67310.0,18.3332,18.3422,18.3242,18.3422,67310.0
2019-10-28 15:25:00,20.38,20.4,20.35,20.36,138080.0,18.3422,18.3602,18.3152,18.3242,138080.0
2019-10-28 15:30:00,20.36,20.37,20.34,20.36,111204.0,18.3242,18.3332,18.3062,18.3242,111204.0
2019-10-28 15:35:00,20.36,20.4,20.33,20.37,148439.0,18.3242,18.3602,18.2972,18.3332,148439.0
2019-10-28 15:40:00,20.37,20.37,20.31,20.32,271066.0,18.3332,18.3332,18.2792,18.2882,271066.0
2019-10-28 15:45:00,20.32,20.34,20.28,20.3,205923.0,18.2882,18.3062,18.2522,18.2702,205923.0
2019-10-28 15:50:00,20.3,20.35,20.3,20.32,357013.0,18.2702,18.3152,18.2702,18.2882,357013.0
2019-10-28 15:55:00,20.32,20.35,20.3,20.31,639327.0,18.2882,18.3152,18.2702,18.2792,639327.0
2019-10-29 09:30:00,20.05,20.19,19.93,19.96,269829.0,18.0452,18.1712,17.9372,17.9642,269829.0
2019-10-29 09:35:00,19.97,20.12,19.93,20.07,107869.0,17.9732,18.1082,17.9372,18.0632,107869.0
2019-10-29 09:40:00,20.07,20.17,20.04,20.12,137011.0,18.0632,18.1532,18.0362,18.1082,137011.0
2019-10-29 09:45:00,20.12,20.22,20.09,20.15,156097.0,18.1082,18.1982,18.0812,18.1352,156097.0
2019-10-29 09:50:00,20.18,20.22,20.14,20.2,116502.0,18.1622,18.1982,18.1262,18.1802,116502.0
2019-10-29 09:55:00,20.19,20.21,20.11,20.12,56596.0,18.1712,18.1892,18.0992,18.1082,56596.0
2019-10-29 10:00:00,20.11,20.17,20.09,20.16,55383.0,18.0992,18.1532,18.0812,18.1442,55383.0
2019-10-29 10:05:00,20.16,20.19,20.1,20.17,130317.0,18.1442,18.1712,18.0902,18.1532,130317.0
2019-10-29 10:10:00,20.16,20.2,20.12,20.16,66253.0,18.1442,18.1802,18.1082,18.1442,66253.0
2019-10-29 10:15:00,20.16,20.27,20.16,20.25,139796.0,18.1442,18.2432,18.1442,18.2252,139796.0
2019-10-29 10:20:00,20.25,20.31,20.22,20.28,80755.0,18.2252,18.2792,18.1982,18.2522,80755.0
2019-10-29 10:25:00,20.28,20.32,20.26,20.29,63455.0,18.2522,18.2882,18.2342,18.2612,63455.0
2019-10-29 10:30:00,20.29,20.33,20.28,20.32,90699.0,18.2612,18.2972,18.2522,18.2882,90699.0
2019-10-29 10:35:00,20.32,20.35,20.26,20.28,112526.0,18.2882,18.3152,18.2342,18.2522,112526.0
2019-10-29 10:40:00,20.28,20.33,20.23,20.32,72252.0,18.2522,18.2972,18.2072,18.2882,72252.0
2019-10-29 10:45:00,20.32,20.39,20.31,20.38,113881.0,18.2882,18.3512,18.2792,18.3422,113881.0
2019-10-29 10:50:00,20.38,20.41,20.36,20.4,66851.0,18.3422,18.3692,18.3242,18.3602,66851.0
2019-10-29 10:55:00,20.4,20.41,20.37,20.39,71847.0,18.3602,18.3692,18.3332,18.3512,71847.0
2019-10-29 11:00:00,20.38,20.44,20.34,20.34,98036.0,18.3422,18.3962,18.3062,18.3062,98036.0
2019-10-29 11:05:00,20.35,20.42,20.34,20.41,74232.0,18.3152,18.3782,18.3062,18.3692,74232.0
2019-10-29 11:10:00,20.4,20.42,20.35,20.37,78220.0,18.3602,18.3782,18.3152,18.3332,78220.0
2019-10-29 11:15:00,20.38,20.41,20.29,20.3,135697.0,18.3422,18.3692,18.2612,18.2702,135697.0
2019-10-29 11:20:00,20.3,20.35,20.3,20.31,67448.0,18.2702,18.3152,18.2702,18.2792,67448.0
2019-10-29 11:25:00,20.31,20.39,20.31,20.37,80641.0,18.2792,18.3512,18.2792,18.3332,80641.0
2019-10-29 11:30:00,20.36,20.44,20.34,20.42,143307.0,18.3242,18.3962,18.3062,18.3782,143307.0
2019-10-29 11:35:00,20.42,20.43,20.39,20.43,70153.0,18.3782,18.3872,18.3512,18.3872,70153.0
2019-10-29 11:40:00,20.43,20.44,20.38,20.39,207017.0,18.3872,18.3962,18.3422,18.3512,207017.0
2019-10-29 11:45:00,20.39,20.52,20.39,20.51,269466.0,18.3512,18.4682,18.3512,18.4592,269466.0
2019-10-29 11:50:00,20.5,20.52,20.48,20.51,243457.0,18.4502,18.4682,18.4322,18.4592,243457.0
2019-10-29 11:55:00,20.5,20.51,20.43,20.44,175315.0,18.4502,18.4592,18.3872,18.3962,175315.0
2019-10-29 12:00:00,20.45,20.49,20.42,20.44,76699.0,18.4052,18.4412,18.3782,18.3962,76699.0
2019-10-29 12:05:00,20.44,20.49,20.41,20.46,91507.0,18.3962,18.4412,18.3692,18.4142,91507.0
2019-10-29 12:10:00,20.46,20.51,20.45,20.48,111334.0,18.4142,18.4592,18.4052,18.4322,111334.0
2019-10-29 12:15:00,20.48,20.52,20.46,20.5,120157.0,18.4322,18.4682,18.4142,18.4502,120157.0
2019-10-29 12:20:00,20.5,20.51,20.43,20.45,83215.0,18.4502,18.4592,18.3872,18.4052,83215.0
2019-10-29 12:25:00,20.45,20.46,20.42,20.45,56474.0,18.4052,18.4142,18.3782,18.4052,56474.0
2019-10-29 12:30:00,20.45,20.47,20.43,20.44,90852.0,18.4052,18.4232,18.3872,18.3962,90852.0
2019-10-29 12:35:00,20.44,20.45,20.4,20.44,105722.0,18.3962,18.4052,18.3602,18.3962,105722.0
2019-10-29 12:40:00,20.44,20.46,20.4,20.44,129348.0,18.3962,18.4142,18.3602,18.3962,129348.0
2019-10-29 12:45:00,20.44,20.49,20.43,20.48,124162.0,18.3962,18.4412,18.3872,18.4322,124162.0
2019-10-29 12:50:00,20.48,20.5,20.46,20.48,90258.0,18.4322,18.4502,18.4142,18.4322,90258.0
2019-10-29 12:55:00,20.48,20.49,20.45,20.46,51126.0,18.4322,18.4412,18.4052,18.4142,51126.0
2019-10-29 13:00:00,20.46,20.48,20.44,20.45,45700.0,18.4142,18.4322,18.3962,18.4052,45700.0
2019-10-29 13:05:00,20.45,20.46,20.42,20.45,57438.0,18.4052,18.4142,18.3782,18.4052,57438.0
2019-10-29 13:10:00,20.45,20.46,20.39,20.42,75789.0,18.4052,18.4142,18.3512,18.3782,75789.0
2019-10-29 13:15:00,20.42,20.43,20.38,20.38,57132.0,18.3782,18.3872,18.3422,18.3422,57132.0
2019-10-29 13:20:00,20.39,20.45,20.37,20.45,89364.0,18.3512,18.4052,18.3332,18.4052,89364.0
2019-10-29 13:25:00,20.45,20.49,20.43,20.49,127884.0,18.4052,18.4412,18.3872,18.4412,127884.0
2019-10-29 13:30:00,20.48,20.52,20.48,20.5,152121.0,18.4322,18.4682,18.4322,18.4502,152121.0
2019-10-29 13:35:00,20.51,20.52,20.5,20.51,157831.0,18.4592,18.4682,18.4502,18.4592,157831.0
2019-10-29 13:40:00,20.51,20.52,20.49,20.5,172456.0,18.4592,18.4682,18.4412,18.4502,172456.0
2019-10-29 13:45:00,20.5,20.52,20.48,20.48,87793.0,18.4502,18.4682,18.4322,18.4322,87793.0
2019-10-29 13:50:00,20.48,20.52,20.48,20.51,253004.0,18.4322,18.4682,18.4322,18.4592,253004.0
2019-10-29 13:55:00,20.51,20.53,20.5,20.51,164041.0,18.4592,18.4772,18.4502,18.4592,164041.0
2019-10-29 14:00:00,20.51,20.52,20.49,20.51,187717.0,18.4592,18.4682,18.4412,18.4592,187717.0
2019-10-29 14:05:00,20.51,20.52,20.48,20.49,262861.0,18.4592,18.4682,18.4322,18.4412,262861.0
2019-10-29 14:10:00,20.48,20.51,20.48,20.48,76330.0,18.4322,18.4592,18.4322,18.4322,76330.0
2019-10-29 14:15:00,20.49,20.51,20.47,20.48,97986.0,18.4412,18.4592,18.4232,18.4322,97986.0
2019-10-29 14:20:00,20.48,20.49,20.45,20.46,62847.0,18.4322,18.4412,18.4052,18.4142,62847.0
2019-10-29 14:25:00,20.46,20.46,20.42,20.43,83489.0,18.4142,18.4142,18.3782,18.3872,83489.0
2019-10-29 14:30:00,20.42,20.46,20.42,20.44,93477.0,18.3782,18.4142,18.3782,18.3962,93477.0
2019-10-29 14:35:00,20.44,20.45,20.41,20.44,89679.0,18.3962,18.4052,18.3692,18.3962,89679.0
2019-10-29 14:40:00,20.43,20.45,20.42,20.44,97624.0,18.3872,18.4052,18.3782,18.3962,97624.0
2019-10-29 14:45:00,20.44,20.45,20.42,20.43,72723.0,18.3962,18.4052,18.3782,18.3872,72723.0
2019-10-29 14:50:00,20.43,20.45,20.41,20.43,84710.0,18.3872,18.4052,18.3692,18.3872,84710.0
2019-10-29 14:55:00,20.43,20.44,20.4,20.43,63453.0,18.3872,18.3962,18.3602,18.3872,63453.0
2019-10-29 15:00:00,20.43,20.45,20.42,20.44,74859.0,18.3872,18.4052,18.3782,18.3962,74859.0
2019-10-29 15:05:00,20.45,20.45,20.43,20.45,125851.0,18.4052,18.4052,18.3872,18.4052,125851.0
2019-10-29 15:10:00,20.45,20.46,20.43,20.43,78618.0,18.4052,18.4142,18.3872,18.3872,78618.0
2019-10-29 15:15:00,20.44,20.45,20.4,20.43,154530.0,18.3962,18.4052,18.3602,18.3872,154530.0
2019-10-29 15:20:00,20.43,20.44,20.4,20.44,63002.0,18.3872,18.3962,18.3602,18.3962,63002.0
2019-10-29 15:25:00,20.44,20.45,20.4,20.4,143798.0,18.3962,18.4052,18.3602,18.3602,143798.0
2019-10-29 15:30:00,20.4,20.42,20.37,20.39,143209.0,18.3602,18.3782,18.3332,18.3512,143209.0
2019-10-29 15:35:00,20.39,20.42,20.39,20.42,93493.0,18.3512,18.3782,18.3512,18.3782,93493.0
2019-10-29 15:40:00,20.42,20.43,20.41,20.43,160149.0,18.3782,18.3872,18.3692,18.3872,160149.0
2019-10-29 15:45:00,20.43,20.43,20.4,20.41,182436.0,18.3872,18.3872,18.3602,18.3692,182436.0
2019-10-29 15:50:00,20.41,20.42,20.4,20.4,434065.0,18.3692,18.3782,18.3602,18.3602,434065.0
2019-10-29 15:55:00,20.41,20.41,20.34,20.39,773423.0,18.3692,18.3692,18.3062,18.3512,773423.0
2019-10-30 09:30:00,20.4,20.45,20.19,20.2,176353.0,18.3602,18.4052,18.1712,18.1802,176353.0
2019-10-30 09:35:00,20.19,20.27,20.12,20.17,125663.0,18.1712,18.2432,18.1082,18.1532,125663.0
2019-10-30 09:40:00,20.17,20.17,20.07,20.09,162269.0,18.1532,18.1532,18.0632,18.0812,162269.0
2019-10-30 09:45:00,20.09,20.14,20.05,20.05,82149.0,18.0812,18.1262,18.0452,18.0452,82149.0
2019-10-30 09:50:00,20.05,20.11,20.01,20.09,88114.0,18.0452,18.0992,18.0092,18.0812,88114.0
2019-10-30 09:55:00,20.08,20.1,20.01,20.02,80306.0,18.0722,18.0902,18.0092,18.0182,80306.0
2019-10-30 10:00:00,20.03,20.03,19.89,19.98,209556.0,18.0272,18.0272,17.9012,17.9822,209556.0
2019-10-30 10:05:00,19.97,20.08,19.97,20.03,145754.0,17.9732,18.0722,17.9732,18.0272,145754.0
2019-10-30 10:10:00,20.03,20.06,19.95,19.96,65843.0,18.0272,18.0542,17.9552,17.9642,65843.0
2019-10-30 10:15:00,19.97,19.97,19.88,19.9,166359.0,17.9732,17.9732,17.8922,17.9102,166359.0
2019-10-30 10:20:00,19.89,19.92,19.87,19.88,117428.0,17.9012,17.9282,17.8832,17.8922,117428.0
2019-10-30 10:25:00,19.88,19.89,19.84,19.86,59746.0,17.8922,17.9012,17.8562,17.8742,59746.0
2019-10-30 10:30:00,19.86,19.89,19.5,19.88,403112.0,17.8742,17.9012,17.5502,17.8922,403112.0
2019-10-30 10:35:00,19.88,19.97,19.85,19.96,362012.0,17.8922,17.9732,17.8652,17.9642,362012.0
2019-10-30 10:40:00,19.96,19.98,19.81,19.82,140264.0,17.9642,17.9822,17.8292,17.8382,140264.0
2019-10-30 10:45:00,19.82,19.83,19.78,19.79,204076.0,17.8382,17.8472,17.8022,17.8112,204076.0
2019-10-30 10:50:00,19.78,19.8,19.71,19.76,191788.0,17.8022,17.8202,17.7392,17.7842,191788.0
2019-10-30 10:55:00,19.75,19.77,19.66,19.74,266534.0,17.7752,17.7932,17.6942,17.7662,266534.0
2019-10-30 11:00:00,19.75,19.76,19.67,19.68,168178.0,17.7752,17.7842,17.7032,17.7122,168178.0
2019-10-30 11:05:00,19.68,19.7,19.6,19.69,195068.0,17.7122,17.7302,17.6402,17.7212,195068.0
2019-10-30 11:10:00,19.68,19.71,19.63,19.66,79720.0,17.7122,17.7392,17.6672,17.6942,79720.0
2019-10-30 11:15:00,19.65,19.66,19.6,19.64,76146.0,17.6852,17.6942,17.6402,17.6762,76146.0
2019-10-30 11:20:00,19.65,19.65,19.52,19.53,165796.0,17.6852,17.6852,17.5682,17.5772,165796.0
2019-10-30 11:25:00,19.52,19.54,19.42,19.54,246451.0,17.5682,17.5862,17.4782,17.5862,246451.0
2019-10-30 11:30:00,19.54,19.6,19.53,19.55,102361.0,17.5862,17.6402,17.5772,17.5952,102361.0
2019-10-30 11:35:00,19.54,19.58,19.53,19.54,62598.0,17.5862,17.6222,17.5772,17.5862,62598.0
2019-10-30 11:40:00,19.55,19.55,19.48,19.5,90781.0,17.5952,17.5952,17.5322,17.5502,90781.0
2019-10-30 11:45:00,19.49,19.52,19.46,19.51,49450.0,17.5412,17.5682,17.5142,17.5592,49450.0
2019-10-30 11:50:00,19.51,19.57,19.51,19.55,91235.0,17.5592,17.6132,17.5592,17.5952,91235.0
2019-10-30 11:55:00,19.55,19.55,19.46,19.47,91674.0,17.5952,17.5952,17.5142,17.5232,91674.0
2019-10-30 12:00:00,19.48,19.52,19.47,19.5,106397.0,17.5322,17.5682,17.5232,17.5502,106397.0
2019-10-30 12:05:00,19.5,19.56,19.49,19.53,119706.0,17.5502,17.6042,17.5412,17.5772,119706.0
2019-10-30 12:10:00,19.53,19.56,19.51,19.52,96161.0,17.5772,17.6042,17.5592,17.5682,96161.0
2019-10-30 12:15:00,19.51,19.54,19.49,19.5,82958.0,17.5592,17.5862,17.5412,17.5502,82958.0
2019-10-30 12:20:00,19.51,19.53,19.49,19.51,109188.0,17.5592,17.5772,17.5412,17.5592,109188.0
2019-10-30 12:25:00,19.51,19.53,19.47,19.53,146729.0,17.5592,17.5772,17.5232,17.5772,146729.0
2019-10-30 12:30:00,19.53,19.56,19.51,19.56,115470.0,17.5772,17.6042,17.5592,17.6042,115470.0
2019-10-30 12:35:00,19.55,19.56,19.49,19.5,127537.0,17.5952,17.6042,17.5412,17.5502,127537.0
2019-10-30 12:40:00,19.49,19.57,19.49,19.53,168106.0,17.5412,17.6132,17.5412,17.5772,168106.0
2019-10-30 12:45:00,19.53,19.56,19.51,19.52,94313.0,17.5772,17.6042,17.5592,17.5682,94313.0
2019-10-30 12:50:00,19.52,19.57,19.51,19.54,50829.0,17.5682,17.6132,17.5592,17.5862,50829.0
2019-10-30 12:55:00,19.55,19.63,19.54,19.6,188199.0,17.5952,17.6672,17.5862,17.6402,188199.0
2019-10-30 13:00:00,19.6,19.65,19.6,19.62,89327.0,17.6402,17.6852,17.6402,17.6582,89327.0
2019-10-30 13:05:00,19.63,19.63,19.59,19.62,73977.0,17.6672,17.6672,17.6312,17.6582,73977.0
2019-10-30 13:10:00,19.61,19.61,19.55,19.55,65052.0,17.6492,17.6492,17.5952,17.5952,65052.0
2019-10-30 13:15:00,19.55,19.57,19.51,19.53,86512.0,17.5952,17.6132,17.5592,17.5772,86512.0
2019-10-30 13:20:00,19.53,19.53,19.51,19.52,79286.0,17.5772,17.5772,17.5592,17.5682,79286.0
2019-10-30 13:25:00,19.51,19.53,19.49,19.53,107633.0,17.5592,17.5772,17.5412,17.5772,107633.0
2019-10-30 13:30:00,19.52,19.53,19.48,19.5,71215.0,17.5682,17.5772,17.5322,17.5502,71215.0
2019-10-30 13:35:00,19.49,19.51,19.46,19.51,118467.0,17.5412,17.5592,17.5142,17.5592,118467.0
2019-10-30 13:40:00,19.5,19.56,19.5,19.56,131865.0,17.5502,17.6042,17.5502,17.6042,131865.0
2019-10-30 13:45:00,19.55,19.56,19.5,19.53,155796.0,17.5952,17.6042,17.5502,17.5772,155796.0
2019-10-30 13:50:00,19.52,19.57,19.52,19.55,126492.0,17.5682,17.6132,17.5682,17.5952,126492.0
2019-10-30 13:55:00,19.54,19.57,19.53,19.54,89391.0,17.5862,17.6132,17.5772,17.5862,89391.0
2019-10-30 14:00:00,19.53,19.55,19.48,19.5,152457.0,17.5772,17.5952,17.5322,17.5502,152457.0
2019-10-30 14:05:00,19.49,19.49,19.43,19.45,63362.0,17.5412,17.5412,17.4872,17.5052,63362.0
2019-10-30 14:10:00,19.46,19.5,19.45,19.49,113521.0,17.5142,17.5502,17.5052,17.5412,113521.0
2019-10-30 14:15:00,19.5,19.55,19.49,19.52,112765.0,17.5502,17.5952,17.5412,17.5682,112765.0
2019-10-30 14:20:00,19.52,19.56,19.51,19.54,93720.0,17.5682,17.6042,17.5592,17.5862,93720.0
2019-10-30 14:25:00,19.54,19.58,19.52,19.57,128193.0,17.5862,17.6222,17.5682,17.6132,128193.0
2019-10-30 14:30:00,19.57,19.6,19.54,19.55,105029.0,17.6132,17.6402,17.5862,17.5952,105029.0
2019-10-30 14:35:00,19.55,19.56,19.5,19.52,119196.0,17.5952,17.6042,17.5502,17.5682,119196.0
2019-10-30 14:40:00,19.52,19.53,19.46,19.47,103791.0,17.5682,17.5772,17.5142,17.5232,103791.0
2019-10-30 14:45:00,19.48,19.51,19.45,19.5,80297.0,17.5322,17.5592,17.5052,17.5502,80297.0
2019-10-30 14:50:00,19.5,19.56,19.5,19.53,113724.0,17.5502,17.6042,17.5502,17.5772,113724.0
2019-10-30 14:55:00,19.53,19.57,19.52,19.54,125166.0,17.5772,17.6132,17.5682,17.5862,125166.0
2019-10-30 15:00:00,19.54,19.56,19.52,19.56,73931.0,17.5862,17.6042,17.5682,17.6042,73931.0
2019-10-30 15:05:00,19.56,19.58,19.52,19.53,100411.0,17.6042,17.6222,17.5682,17.5772,100411.0
2019-10-30 15:10:00,19.53,19.54,19.51,19.52,126666.0,17.5772,17.5862,17.5592,17.5682,126666.0
2019-10-30 15:15:00,19.53,19.53,19.46,19.49,183578.0,17.5772,17.5772,17.5142,17.5412,183578.0
2019-10-30 15:20:00,19.48,19.5,19.44,19.48,181858.0,17.5322,17.5502,17.4962,17.5322,181858.0
2019-10-30 15:25:00,19.48,19.49,19.44,19.46,91539.0,17.5322,17.5412,17.4962,17.5142,91539.0
2019-10-30 15:30:00,19.45,19.5,19.45,19.49,125791.0,17.5052,17.5502,17.5052,17.5412,125791.0
2019-10-30 15:35:00,19.48,19.51,19.47,19.48,139065.0,17.5322,17.5592,17.5232,17.5322,139065.0
2019-10-30 15:40:00,19.49,19.49,19.46,19.46,159553.0,17.5412,17.5412,17.5142,17.5142,159553.0
2019-10-30 15:45:00,19.46,19.47,19.42,19.43,267177.0,17.5142,17.5232,17.4782,17.4872,267177.0
2019-10-30 15:50:00,19.43,19.46,19.42,19.46,312226.0,17.4872,17.5142,17.4782,17.5142,312226.0
2019-10-30 15:55:00,19.46,19.46,19.43,19.45,709868.0,17.5142,17.5142,17.4872,17.5052,709868.0
2019-10-31 09:30:00,19.32,19.42,19.12,19.41,251503.0,17.3882,17.4782,17.2082,17.4692,251503.0
2019-10-31 09:35:00,19.42,19.43,19.29,19.31,112213.0,17.4782,17.4872,17.3612,17.3792,112213.0
2019-10-31 09:40:00,19.32,19.42,19.21,19.21,122753.0,17.3882,17.4782,17.2892,17.2892,122753.0
2019-10-31 09:45:00,19.2,19.21,19.05,19.07,148540.0,17.2802,17.2892,17.1452,17.1632,148540.0
2019-10-31 09:50:00,19.07,19.13,19.04,19.11,134894.0,17.1632,17.2172,17.1362,17.1992,134894.0
2019-10-31 09:55:00,19.11,19.13,19.01,19.03,209908.0,17.1992,17.2172,17.1092,17.1272,209908.0
2019-10-31 10:00:00,19.03,19.05,19.01,19.03,216990.0,17.1272,17.1452,17.1092,17.1272,216990.0
2019-10-31 10:05:00,19.03,19.08,19.01,19.03,136774.0,17.1272,17.1722,17.1092,17.1272,136774.0
2019-10-31 10:10:00,19.02,19.06,19.01,19.03,155680.0,17.1182,17.1542,17.1092,17.1272,155680.0
2019-10-31 10:15:00,19.02,19.03,19.01,19.02,150376.0,17.1182,17.1272,17.1092,17.1182,150376.0
2019-10-31 10:20:00,19.02,19.05,19.01,19.02,430750.0,17.1182,17.1452,17.1092,17.1182,430750.0
2019-10-31 10:25:00,19.02,19.04,18.96,19.02,182572.0,17.1182,17.1362,17.0642,17.1182,182572.0
2019-10-31 10:30:00,19.02,19.02,18.95,19.0,114249.0,17.1182,17.1182,17.0552,17.1002,114249.0
2019-10-31 10:35:00,19.0,19.05,18.99,19.0,94316.0,17.1002,17.1452,17.0912,17.1002,94316.0
2019-10-31 10:40:00,19.0,19.05,18.98,19.04,97273.0,17.1002,17.1452,17.0822,17.1362,97273.0
2019-10-31 10:45:00,19.04,19.08,19.02,19.06,57928.0,17.1362,17.1722,17.1182,17.1542,57928.0
2019-10-31 10:50:00,19.06,19.08,18.99,19.0,60045.0,17.1542,17.1722,17.0912,17.1002,60045.0
2019-10-31 10:55:00,19.0,19.0,18.93,18.97,93601.0,17.1002,17.1002,17.0372,17.0732,93601.0
2019-10-31 11:00:00,18.97,18.98,18.95,18.96,59209.0,17.0732,17.0822,17.0552,17.0642,59209.0
2019-10-31 11:05:00,18.96,18.98,18.92,18.92,138127.0,17.0642,17.0822,17.0282,17.0282,138127.0
2019-10-31 11:10:00,18.92,18.98,18.92,18.96,90643.0,17.0282,17.0822,17.0282,17.0642,90643.0
2019-10-31 11:15:00,18.96,18.97,18.93,18.93,60336.0,17.0642,17.0732,17.0372,17.0372,60336.0
2019-10-31 11:20:00,18.94,18.94,18.92,18.93,73570.0,17.0462,17.0462,17.0282,17.0372,73570.0
2019-10-31 11:25:00,18.93,18.94,18.9,18.91,99729.0,17.0372,17.0462,17.0102,17.0192,99729.0
2019-10-31 11:30:00,18.9,18.92,18.9,18.91,81648.0,17.0102,17.0282,17.0102,17.0192,81648.0
2019-10-31 11:35:00,18.91,18.91,18.86,18.9,96450.0,17.0192,17.0192,16.9742,17.0102,96450.0
2019-10-31 11:40:00,18.9,19.04,18.9,19.03,135926.0,17.0102,17.1362,17.0102,17.1272,135926.0
2019-10-31 11:45:00,19.03,19.12,19.02,19.1,81249.0,17.1272,17.2082,17.1182,17.1902,81249.0
2019-10-31 11:50:00,19.1,19.14,19.08,19.08,74847.0,17.1902,17.2262,17.1722,17.1722,74847.0
2019-10-31 11:55:00,19.08,19.13,19.07,19.09,64238.0,17.1722,17.2172,17.1632,17.1812,64238.0
2019-10-31 12:00:00,19.1,19.11,19.03,19.05,116686.0,17.1902,17.1992,17.1272,17.1452,116686.0
2019-10-31 12:05:00,19.05,19.08,19.03,19.04,127776.0,17.1452,17.1722,17.1272,17.1362,127776.0
2019-10-31 12:10:00,19.04,19.08,19.03,19.07,88714.0,17.1362,17.1722,17.1272,17.1632,88714.0
2019-10-31 12:15:00,19.08,19.08,19.02,19.06,119948.0,17.1722,17.1722,17.1182,17.1542,119948.0
2019-10-31 12:20:00,19.05,19.09,19.04,19.05,81319.0,17.1452,17.1812,17.1362,17.1452,81319.0
2019-10-31 12:25:00,19.05,19.11,19.04,19.1,69502.0,17.1452,17.1992,17.1362,17.1902,69502.0
2019-10-31 12:30:00,19.1,19.12,19.07,19.09,133999.0,17.1902,17.2082,17.1632,17.1812,133999.0
2019-10-31 12:35:00,19.1,19.13,19.09,19.1,55527.0,17.1902,17.2172,17.1812,17.1902,55527.0
2019-10-31 12:40:00,19.1,19.11,19.06,19.07,55314.0,17.1902,17.1992,17.1542,17.1632,55314.0
2019-10-31 12:45:00,19.07,19.08,19.03,19.07,73817.0,17.1632,17.1722,17.1272,17.1632,73817.0
2019-10-31 12:50:00,19.07,19.07,19.02,19.03,54409.0,17.1632,17.1632,17.1182,17.1272,54409.0
2019-10-31 12:55:00,19.03,19.08,19.02,19.04,238333.0,17.1272,17.1722,17.1182,17.1362,238333.0
2019-10-31 13:00:00,19.03,19.07,19.01,19.03,79593.0,17.1272,17.1632,17.1092,17.1272,79593.0
2019-10-31 13:05:00,19.03,19.03,19.01,19.02,55174.0,17.1272,17.1272,17.1092,17.1182,55174.0
2019-10-31 13:10:00,19.02,19.06,18.99,19.05,95581.0,17.1182,17.1542,17.0912,17.1452,95581.0
2019-10-31 13:15:00,19.06,19.06,19.02,19.04,27613.0,17.1542,17.1542,17.1182,17.1362,27613.0
2019-10-31 13:20:00,19.03,19.04,18.98,18.98,49186.0,17.1272,17.1362,17.0822,17.0822,49186.0
2019-10-31 13:25:00,18.98,19.01,18.97,19.0,50035.0,17.0822,17.1092,17.0732,17.1002,50035.0
2019-10-31 13:30:00,19.0,19.02,18.99,19.0,58494.0,17.1002,17.1182,17.0912,17.1002,58494.0
2019-10-31 13:35:00,19.0,19.01,18.98,19.0,111585.0,17.1002,17.1092,17.0822,17.1002,111585.0
2019-10-31 13:40:00,19.0,19.04,18.99,19.02,60700.0,17.1002,17.1362,17.0912,17.1182,60700.0
2019-10-31 13:45:00,19.03,19.03,19.0,19.01,30290.0,17.1272,17.1272,17.1002,17.1092,30290.0
2019-10-31 13:50:00,19.0,19.05,19.0,19.04,58747.0,17.1002,17.1452,17.1002,17.1362,58747.0
2019-10-31 13:55:00,19.04,19.05,19.0,19.0,76454.0,17.1362,17.1452,17.1002,17.1002,76454.0
2019-10-31 14:00:00,19.0,19.02,18.98,19.01,59816.0,17.1002,17.1182,17.0822,17.1092,59816.0
2019-10-31 14:05:00,19.02,19.05,19.01,19.04,81736.0,17.1182,17.1452,17.1092,17.1362,81736.0
2019-10-31 14:10:00,19.03,19.04,19.0,19.01,55976.0,17.1272,17.1362,17.1002,17.1092,55976.0
2019-10-31 14:15:00,19.01,19.02,18.99,19.0,60352.0,17.1092,17.1182,17.0912,17.1002,60352.0
2019-10-31 14:20:00,19.0,19.02,19.0,19.01,67021.0,17.1002,17.1182,17.1002,17.1092,67021.0
2019-10-31 14:25:00,19.01,19.09,18.99,19.09,101708.0,17.1092,17.1812,17.0912,17.1812,101708.0
2019-10-31 14:30:00,19.09,19.11,19.07,19.08,39635.0,17.1812,17.1992,17.1632,17.1722,39635.0
2019-10-31 14:35:00,19.08,19.11,19.07,19.09,53438.0,17.1722,17.1992,17.1632,17.1812,53438.0
2019-10-31 14:40:00,19.09,19.15,19.08,19.14,52723.0,17.1812,17.2352,17.1722,17.2262,52723.0
2019-10-31 14:45:00,19.14,19.15,19.09,19.14,49875.0,17.2262,17.2352,17.1812,17.2262,49875.0
2019-10-31 14:50:00,19.14,19.15,19.11,19.13,49039.0,17.2262,17.2352,17.1992,17.2172,49039.0
2019-10-31 14:55:00,19.13,19.14,19.09,19.12,77148.0,17.2172,17.2262,17.1812,17.2082,77148.0
2019-10-31 15:00:00,19.12,19.13,19.1,19.11,49833.0,17.2082,17.2172,17.1902,17.1992,49833.0
2019-10-31 15:05:00,19.11,19.12,19.08,19.11,57993.0,17.1992,17.2082,17.1722,17.1992,57993.0
2019-10-31 15:10:00,19.12,19.17,19.11,19.16,161579.0,17.2082,17.2532,17.1992,17.2442,161579.0
2019-10-31 15:15:00,19.16,19.17,19.12,19.12,94946.0,17.2442,17.2532,17.2082,17.2082,94946.0
2019-10-31 15:20:00,19.12,19.13,19.07,19.08,77240.0,17.2082,17.2172,17.1632,17.1722,77240.0
2019-10-31 15:25:00,19.08,19.09,19.07,19.07,37710.0,17.1722,17.1812,17.1632,17.1632,37710.0
2019-10-31 15:30:00,19.07,19.14,19.07,19.13,199681.0,17.1632,17.2262,17.1632,17.2172,199681.0
2019-10-31 15:35:00,19.14,19.16,19.13,19.14,180388.0,17.2262,17.2442,17.2172,17.2262,180388.0
2019-10-31 15:40:00,19.14,19.16,19.14,19.14,182916.0,17.2262,17.2442,17.2262,17.2262,182916.0
2019-10-31 15:45:00,19.14,19.16,19.12,19.15,199256.0,17.2262,17.2442,17.2082,17.2352,199256.0
2019-10-31 15:50:00,19.16,19.22,19.15,19.22,335057.0,17.2442,17.2982,17.2352,17.2982,335057.0
2019-10-31 15:55:00,19.21,19.27,19.2,19.25,606109.0,17.2892,17.3432,17.2802,17.3252,606109.0
2019-11-01 09:30:00,19.42,19.55,19.35,19.55,342217.0,17.4782,17.5952,17.4152,17.5952,342217.0
2019-11-01 09:35:00,19.55,19.57,19.42,19.54,138793.0,17.5952,17.6132,17.4782,17.5862,138793.0
2019-11-01 09:40:00,19.55,19.59,19.49,19.49,226777.0,17.5952,17.6312,17.5412,17.5412,226777.0
2019-11-01 09:45:00,19.48,19.55,19.48,19.54,144996.0,17.5322,17.5952,17.5322,17.5862,144996.0
2019-11-01 09:50:00,19.54,19.56,19.5,19.54,120732.0,17.5862,17.6042,17.5502,17.5862,120732.0
2019-11-01 09:55:00,19.54,19.61,19.53,19.6,87343.0,17.5862,17.6492,17.5772,17.6402,87343.0
2019-11-01 10:00:00,19.59,19.65,19.57,19.62,198993.0,17.6312,17.6852,17.6132,17.6582,198993.0
2019-11-01 10:05:00,19.62,19.65,19.6,19.64,216140.0,17.6582,17.6852,17.6402,17.6762,216140.0
2019-11-01 10:10:00,19.64,19.65,19.62,19.64,362752.0,17.6762,17.6852,17.6582,17.6762,362752.0
2019-11-01 10:15:00,19.64,19.65,19.58,19.61,201150.0,17.6762,17.6852,17.6222,17.6492,201150.0
2019-11-01 10:20:00,19.61,19.62,19.51,19.52,95364.0,17.6492,17.6582,17.5592,17.5682,95364.0
2019-11-01 10:25:00,19.53,19.55,19.51,19.55,104689.0,17.5772,17.5952,17.5592,17.5952,104689.0
2019-11-01 10:30:00,19.54,19.63,19.52,19.62,110021.0,17.5862,17.6672,17.5682,17.6582,110021.0
2019-11-01 10:35:00,19.62,19.65,19.6,19.61,83766.0,17.6582,17.6852,17.6402,17.6492,83766.0
2019-11-01 10:40:00,19.62,19.75,19.61,19.72,141960.0,17.6582,17.7752,17.6492,17.7482,141960.0
2019-11-01 10:45:00,19.71,19.76,19.71,19.73,67676.0,17.7392,17.7842,17.7392,17.7572,67676.0
2019-11-01 10:50:00,19.73,19.74,19.66,19.68,38802.0,17.7572,17.7662,17.6942,17.7122,38802.0
2019-11-01 10:55:00,19.68,19.73,19.67,19.73,67929.0,17.7122,17.7572,17.7032,17.7572,67929.0
2019-11-01 11:00:00,19.73,19.76,19.7,19.7,75637.0,17.7572,17.7842,17.7302,17.7302,75637.0
2019-11-01 11:05:00,19.7,19.76,19.68,19.73,96586.0,17.7302,17.7842,17.7122,17.7572,96586.0
2019-11-01 11:10:00,19.74,19.74,19.7,19.74,137299.0,17.7662,17.7662,17.7302,17.7662,137299.0
2019-11-01 11:15:00,19.74,19.85,19.74,19.83,87191.0,17.7662,17.8652,17.7662,17.8472,87191.0
2019-11-01 11:20:00,19.84,19.91,19.83,19.87,114696.0,17.8562,17.9192,17.8472,17.8832,114696.0
2019-11-01 11:25:00,19.87,19.89,19.84,19.87,112608.0,17.8832,17.9012,17.8562,17.8832,112608.0
2019-11-01 11:30:00,19.88,19.93,19.86,19.92,62312.0,17.8922,17.9372,17.8742,17.9282,62312.0
2019-11-01 11:35:00,19.92,19.92,19.8,19.8,65271.0,17.9282,17.9282,17.8202,17.8202,65271.0
2019-11-01 11:40:00,19.8,19.86,19.8,19.84,47862.0,17.8202,17.8742,17.8202,17.8562,47862.0
2019-11-01 11:45:00,19.84,19.86,19.82,19.84,48594.0,17.8562,17.8742,17.8382,17.8562,48594.0
2019-11-01 11:50:00,19.83,19.87,19.82,19.84,105190.0,17.8472,17.8832,17.8382,17.8562,105190.0
2019-11-01 11:55:00,19.84,19.87,19.82,19.83,129073.0,17.8562,17.8832,17.8382,17.8472,129073.0
2019-11-01 12:00:00,19.83,19.84,19.8,19.82,48878.0,17.8472,17.8562,17.8202,17.8382,48878.0
2019-11-01 12:05:00,19.82,19.85,19.81,19.82,157888.0,17.8382,17.8652,17.8292,17.8382,157888.0
2019-11-01 12:10:00,19.82,19.83,19.77,19.8,125694.0,17.8382,17.8472,17.7932,17.8202,125694.0
2019-11-01 12:15:00,19.8,19.81,19.72,19.74,138178.0,17.8202,17.8292,17.7482,17.7662,138178.0
2019-11-01 12:20:00,19.73,19.78,19.73,19.77,97156.0,17.7572,17.8022,17.7572,17.7932,97156.0
2019-11-01 12:25:00,19.76,19.78,19.74,19.77,74251.0,17.7842,17.8022,17.7662,17.7932,74251.0
2019-11-01 12:30:00,19.76,19.77,19.72,19.74,42514.0,17.7842,17.7932,17.7482,17.7662,42514.0
2019-11-01 12:35:00,19.74,19.76,19.72,19.74,60239.0,17.7662,17.7842,17.7482,17.7662,60239.0
2019-11-01 12:40:00,19.74,19.78,19.72,19.77,83866.0,17.7662,17.8022,17.7482,17.7932,83866.0
2019-11-01 12:45:00,19.77,19.79,19.75,19.78,53412.0,17.7932,17.8112,17.7752,17.8022,53412.0
2019-11-01 12:50:00,19.78,19.78,19.73,19.77,44957.0,17.8022,17.8022,17.7572,17.7932,44957.0
2019-11-01 12:55:00,19.77,19.83,19.75,19.8,93212.0,17.7932,17.8472,17.7752,17.8202,93212.0
2019-11-01 13:00:00,19.8,19.82,19.79,19.82,31293.0,17.8202,17.8382,17.8112,17.8382,31293.0
2019-11-01 13:05:00,19.82,19.85,19.81,19.84,69362.0,17.8382,17.8652,17.8292,17.8562,69362.0
2019-11-01 13:10:00,19.85,19.91,19.84,19.9,191574.0,17.8652,17.9192,17.8562,17.9102,191574.0
2019-11-01 13:15:00,19.91,19.97,19.89,19.95,123309.0,17.9192,17.9732,17.9012,17.9552,123309.0
2019-11-01 13:20:00,19.95,20.0,19.95,19.98,157810.0,17.9552,18.0002,17.9552,17.9822,157810.0
2019-11-01 13:25:00,19.98,20.01,19.97,20.0,107016.0,17.9822,18.0092,17.9732,18.0002,107016.0
2019-11-01 13:30:00,20.01,20.03,19.98,19.98,147532.0,18.0092,18.0272,17.9822,17.9822,147532.0
2019-11-01 13:35:00,19.98,19.99,19.95,19.95,73578.0,17.9822,17.9912,17.9552,17.9552,73578.0
2019-11-01 13:40:00,19.95,19.97,19.93,19.97,69140.0,17.9552,17.9732,17.9372,17.9732,69140.0
2019-11-01 13:45:00,19.97,19.99,19.95,19.96,77019.0,17.9732,17.9912,17.9552,17.9642,77019.0
2019-11-01 13:50:00,19.96,19.97,19.92,19.94,92984.0,17.9642,17.9732,17.9282,17.9462,92984.0
2019-11-01 13:55:00,19.93,19.96,19.91,19.95,54968.0,17.9372,17.9642,17.9192,17.9552,54968.0
2019-11-01 14:00:00,19.95,19.95,19.92,19.92,47732.0,17.9552,17.9552,17.9282,17.9282,47732.0
2019-11-01 14:05:00,19.92,19.99,19.9,19.98,74315.0,17.9282,17.9912,17.9102,17.9822,74315.0
2019-11-01 14:10:00,19.99,20.0,19.97,19.99,49612.0,17.9912,18.0002,17.9732,17.9912,49612.0
2019-11-01 14:15:00,19.99,20.1,19.99,20.09,116659.0,17.9912,18.0902,17.9912,18.0812,116659.0
2019-11-01 14:20:00,20.09,20.12,20.05,20.05,83193.0,18.0812,18.1082,18.0452,18.0452,83193.0
2019-11-01 14:25:00,20.05,20.13,20.04,20.12,98654.0,18.0452,18.1172,18.0362,18.1082,98654.0
2019-11-01 14:30:00,20.12,20.13,20.06,20.07,87152.0,18.1082,18.1172,18.0542,18.0632,87152.0
2019-11-01 14:35:00,20.07,20.11,20.05,20.07,160779.0,18.0632,18.0992,18.0452,18.0632,160779.0
2019-11-01 14:40:00,20.07,20.08,20.04,20.05,46091.0,18.0632,18.0722,18.0362,18.0452,46091.0
2019-11-01 14:45:00,20.06,20.08,20.05,20.07,54082.0,18.0542,18.0722,18.0452,18.0632,54082.0
2019-11-01 14:50:00,20.08,20.08,20.04,20.07,67187.0,18.0722,18.0722,18.0362,18.0632,67187.0
2019-11-01 14:55:00,20.06,20.08,20.05,20.07,76239.0,18.0542,18.0722,18.0452,18.0632,76239.0
2019-11-01 15:00:00,20.07,20.08,20.03,20.04,59271.0,18.0632,18.0722,18.0272,18.0362,59271.0
2019-11-01 15:05:00,20.04,20.07,20.03,20.05,82673.0,18.0362,18.0632,18.0272,18.0452,82673.0
2019-11-01 15:10:00,20.06,20.08,20.04,20.07,53875.0,18.0542,18.0722,18.0362,18.0632,53875.0
2019-11-01 15:15:00,20.07,20.12,20.06,20.11,104218.0,18.0632,18.1082,18.0542,18.0992,104218.0
2019-11-01 15:20:00,20.1,20.11,20.05,20.07,73902.0,18.0902,18.0992,18.0452,18.0632,73902.0
2019-11-01 15:25:00,20.07,20.08,20.04,20.05,157903.0,18.0632,18.0722,18.0362,18.0452,157903.0
2019-11-01 15:30:00,20.06,20.07,20.01,20.05,180810.0,18.0542,18.0632,18.0092,18.0452,180810.0
2019-11-01 15:35:00,20.05,20.06,20.01,20.01,237699.0,18.0452,18.0542,18.0092,18.0092,237699.0
2019-11-01 15:40:00,20.01,20.06,20.01,20.05,207055.0,18.0092,18.0542,18.0092,18.0452,207055.0
2019-11-01 15:45:00,20.04,20.05,20.01,20.02,183205.0,18.0362,18.0452,18.0092,18.0182,183205.0
2019-11-01 15:50:00,20.02,20.08,20.01,20.07,522102.0,18.0182,18.0722,18.0092,18.0632,522102.0
2019-11-01 15:55:00,20.07,20.1,20.05,20.1,861186.0,18.0632,18.0902,18.0452,18.0902,861186.0
2019-11-04 09:30:00,20.5,20.6,20.48,20.53,438139.0,18.4502,18.5402,18.4322,18.4772,438139.0
2019-11-04 09:35:00,20.55,20.58,20.49,20.51,219643.0,18.4952,18.5222,18.4412,18.4592,219643.0
2019-11-04 09:40:00,20.5,20.6,20.49,20.58,335566.0,18.4502,18.5402,18.4412,18.5222,335566.0
2019-11-04 09:45:00,20.58,20.63,20.56,20.56,237900.0,18.5222,18.5672,18.5042,18.5042,237900.0
2019-11-04 09:50:00,20.56,20.59,20.52,20.55,183035.0,18.5042,18.5312,18.4682,18.4952,183035.0
2019-11-04 09:55:00,20.55,20.61,20.51,20.61,209561.0,18.4952,18.5492,18.4592,18.5492,209561.0
2019-11-04 10:00:00,20.61,20.63,20.56,20.56,319504.0,18.5492,18.5672,18.5042,18.5042,319504.0
2019-11-04 10:05:00,20.56,20.6,20.55,20.56,195963.0,18.5042,18.5402,18.4952,18.5042,195963.0
2019-11-04 10:10:00,20.57,20.6,20.55,20.58,152551.0,18.5132,18.5402,18.4952,18.5222,152551.0
2019-11-04 10:15:00,20.58,20.68,20.58,20.67,246776.0,18.5222,18.6122,18.5222,18.6032,246776.0
2019-11-04 10:20:00,20.67,20.68,20.65,20.67,87498.0,18.6032,18.6122,18.5852,18.6032,87498.0
2019-11-04 10:25:00,20.67,20.73,20.66,20.73,159001.0,18.6032,18.6572,18.5942,18.6572,159001.0
2019-11-04 10:30:00,20.73,20.83,20.72,20.82,125592.0,18.6572,18.7472,18.6482,18.7382,125592.0
2019-11-04 10:35:00,20.82,20.84,20.8,20.84,163430.0,18.7382,18.7562,18.7202,18.7562,163430.0
2019-11-04 10:40:00,20.84,20.96,20.82,20.95,202535.0,18.7562,18.8642,18.7382,18.8552,202535.0
2019-11-04 10:45:00,20.95,21.01,20.91,21.01,297657.0,18.8552,18.9092,18.8192,18.9092,297657.0
2019-11-04 10:50:00,21.01,21.05,20.91,20.96,362335.0,18.9092,18.9452,18.8192,18.8642,362335.0
2019-11-04 10:55:00,20.96,20.96,20.91,20.93,85852.0,18.8642,18.8642,18.8192,18.8372,85852.0
2019-11-04 11:00:00,20.92,21.01,20.88,20.99,233187.0,18.8282,18.9092,18.7922,18.8912,233187.0
2019-11-04 11:05:00,21.0,21.03,20.98,21.02,223680.0,18.9002,18.9272,18.8822,18.9182,223680.0
2019-11-04 11:10:00,21.02,21.02,20.95,20.96,188461.0,18.9182,18.9182,18.8552,18.8642,188461.0
2019-11-04 11:15:00,20.97,20.99,20.92,20.93,150868.0,18.8732,18.8912,18.8282,18.8372,150868.0
2019-11-04 11:20:00,20.92,20.98,20.91,20.98,162509.0,18.8282,18.8822,18.8192,18.8822,162509.0
2019-11-04 11:25:00,20.98,21.01,20.96,20.98,199729.0,18.8822,18.9092,18.8642,18.8822,199729.0
2019-11-04 11:30:00,20.98,21.04,20.97,21.01,168970.0,18.8822,18.9362,18.8732,18.9092,168970.0
2019-11-04 11:35:00,21.01,21.03,20.98,21.02,96713.0,18.9092,18.9272,18.8822,18.9182,96713.0
2019-11-04 11:40:00,21.03,21.08,21.02,21.07,111583.0,18.9272,18.9722,18.9182,18.9632,111583.0
2019-11-04 11:45:00,21.07,21.09,21.05,21.09,115651.0,18.9632,18.9812,18.9452,18.9812,115651.0
2019-11-04 11:50:00,21.08,21.09,21.03,21.05,133841.0,18.9722,18.9812,18.9272,18.9452,133841.0
2019-11-04 11:55:00,21.06,21.06,21.0,21.01,84876.0,18.9542,18.9542,18.9002,18.9092,84876.0
2019-11-04 12:00:00,21.01,21.02,20.91,20.93,112852.0,18.9092,18.9182,18.8192,18.8372,112852.0
2019-11-04 12:05:00,20.93,21.03,20.93,21.01,149487.0,18.8372,18.9272,18.8372,18.9092,149487.0
2019-11-04 12:10:00,21.02,21.02,20.94,20.97,165684.0,18.9182,18.9182,18.8462,18.8732,165684.0
2019-11-04 12:15:00,20.98,21.0,20.97,20.98,85177.0,18.8822,18.9002,18.8732,18.8822,85177.0
2019-11-04 12:20:00,20.98,21.03,20.98,21.02,147604.0,18.8822,18.9272,18.8822,18.9182,147604.0
2019-11-04 12:25:00,21.03,21.03,20.97,20.98,113947.0,18.9272,18.9272,18.8732,18.8822,113947.0
2019-11-04 12:30:00,20.98,20.99,20.87,20.88,67221.0,18.8822,18.8912,18.7832,18.7922,67221.0
2019-11-04 12:35:00,20.88,20.88,20.78,20.8,108538.0,18.7922,18.7922,18.7022,18.7202,108538.0
2019-11-04 12:40:00,20.8,20.85,20.78,20.84,108564.0,18.7202,18.7652,18.7022,18.7562,108564.0
2019-11-04 12:45:00,20.84,20.85,20.79,20.85,65709.0,18.7562,18.7652,18.7112,18.7652,65709.0
2019-11-04 12:50:00,20.85,20.87,20.83,20.87,74670.0,18.7652,18.7832,18.7472,18.7832,74670.0
2019-11-04 12:55:00,20.87,20.94,20.86,20.92,195025.0,18.7832,18.8462,18.7742,18.8282,195025.0
2019-11-04 13:00:00,20.91,20.97,20.9,20.96,95415.0,18.8192,18.8732,18.8102,18.8642,95415.0
2019-11-04 13:05:00,20.96,20.97,20.92,20.96,84996.0,18.8642,18.8732,18.8282,18.8642,84996.0
2019-11-04 13:10:00,20.96,21.03,20.95,21.0,111635.0,18.8642,18.9272,18.8552,18.9002,111635.0
2019-11-04 13:15:00,20.99,21.03,20.97,21.02,104774.0,18.8912,18.9272,18.8732,18.9182,104774.0
2019-11-04 13:20:00,21.02,21.03,20.97,20.98,50239.0,18.9182,18.9272,18.8732,18.8822,50239.0
2019-11-04 13:25:00,20.98,20.99,20.93,20.96,105333.0,18.8822,18.8912,18.8372,18.8642,105333.0
2019-11-04 13:30:00,20.97,20.99,20.94,20.98,38905.0,18.8732,18.8912,18.8462,18.8822,38905.0
2019-11-04 13:35:00,20.98,21.0,20.97,20.98,71998.0,18.8822,18.9002,18.8732,18.8822,71998.0
2019-11-04 13:40:00,20.98,20.99,20.97,20.98,45754.0,18.8822,18.8912,18.8732,18.8822,45754.0
2019-11-04 13:45:00,20.98,21.02,20.97,21.02,39765.0,18.8822,18.9182,18.8732,18.9182,39765.0
2019-11-04 13:50:00,21.02,21.06,21.01,21.04,94645.0,18.9182,18.9542,18.9092,18.9362,94645.0
2019-11-04 13:55:00,21.05,21.06,21.01,21.06,101527.0,18.9452,18.9542,18.9092,18.9542,101527.0
2019-11-04 14:00:00,21.06,21.08,21.04,21.05,82887.0,18.9542,18.9722,18.9362,18.9452,82887.0
2019-11-04 14:05:00,21.05,21.07,21.0,21.0,98641.0,18.9452,18.9632,18.9002,18.9002,98641.0
2019-11-04 14:10:00,21.0,21.02,20.97,20.99,91002.0,18.9002,18.9182,18.8732,18.8912,91002.0
2019-11-04 14:15:00,20.98,21.0,20.97,20.99,434350.0,18.8822,18.9002,18.8732,18.8912,434350.0
2019-11-04 14:20:00,21.0,21.01,20.98,20.99,75429.0,18.9002,18.9092,18.8822,18.8912,75429.0
2019-11-04 14:25:00,20.99,20.99,20.89,20.9,180827.0,18.8912,18.8912,18.8012,18.8102,180827.0
2019-11-04 14:30:00,20.91,21.01,20.9,20.95,356740.0,18.8192,18.9092,18.8102,18.8552,356740.0
2019-11-04 14:35:00,20.96,20.96,20.93,20.95,118816.0,18.8642,18.8642,18.8372,18.8552,118816.0
2019-11-04 14:40:00,20.95,20.96,20.89,20.91,84899.0,18.8552,18.8642,18.8012,18.8192,84899.0
2019-11-04 14:45:00,20.91,20.97,20.91,20.92,223674.0,18.8192,18.8732,18.8192,18.8282,223674.0
2019-11-04 14:50:00,20.92,20.94,20.91,20.92,60851.0,18.8282,18.8462,18.8192,18.8282,60851.0
2019-11-04 14:55:00,20.93,20.96,20.91,20.95,106441.0,18.8372,18.8642,18.8192,18.8552,106441.0
2019-11-04 15:00:00,20.95,20.96,20.94,20.96,67716.0,18.8552,18.8642,18.8462,18.8642,67716.0
2019-11-04 15:05:00,20.96,20.97,20.94,20.96,90360.0,18.8642,18.8732,18.8462,18.8642,90360.0
2019-11-04 15:10:00,20.96,20.99,20.95,20.98,82223.0,18.8642,18.8912,18.8552,18.8822,82223.0
2019-11-04 15:15:00,20.98,20.99,20.96,20.96,93685.0,18.8822,18.8912,18.8642,18.8642,93685.0
2019-11-04 15:20:00,20.96,20.97,20.93,20.95,148998.0,18.8642,18.8732,18.8372,18.8552,148998.0
2019-11-04 15:25:00,20.95,20.96,20.89,20.9,178358.0,18.8552,18.8642,18.8012,18.8102,178358.0
2019-11-04 15:30:00,20.9,20.96,20.89,20.96,226185.0,18.8102,18.8642,18.8012,18.8642,226185.0
2019-11-04 15:35:00,20.96,20.97,20.94,20.95,245623.0,18.8642,18.8732,18.8462,18.8552,245623.0
2019-11-04 15:40:00,20.95,20.96,20.94,20.95,275254.0,18.8552,18.8642,18.8462,18.8552,275254.0
2019-11-04 15:45:00,20.95,20.98,20.93,20.98,365983.0,18.8552,18.8822,18.8372,18.8822,365983.0
2019-11-04 15:50:00,20.98,21.03,20.95,21.02,376461.0,18.8822,18.9272,18.8552,18.9182,376461.0
2019-11-04 15:55:00,21.01,21.09,21.0,21.08,1412402.0,18.9092,18.9812,18.9002,18.9722,1412402.0
2019-11-05 09:30:00,21.16,21.23,21.05,21.15,613705.0,19.0442,19.1072,18.9452,19.0352,613705.0
2019-11-05 09:35:00,21.15,21.22,21.1,21.11,348186.0,19.0352,19.0982,18.9902,18.9992,348186.0
2019-11-05 09:40:00,21.12,21.26,21.05,21.22,395766.0,19.0082,19.1342,18.9452,19.0982,395766.0
2019-11-05 09:45:00,21.22,21.36,21.2,21.34,232585.0,19.0982,19.2242,19.0802,19.2062,232585.0
2019-11-05 09:50:00,21.34,21.34,21.14,21.18,246688.0,19.2062,19.2062,19.0262,19.0622,246688.0
2019-11-05 09:55:00,21.18,21.3,21.17,21.24,178352.0,19.0622,19.1702,19.0532,19.1162,178352.0
2019-11-05 10:00:00,21.24,21.33,21.23,21.25,200994.0,19.1162,19.1972,19.1072,19.1252,200994.0
2019-11-05 10:05:00,21.24,21.25,21.08,21.12,277555.0,19.1162,19.1252,18.9722,19.0082,277555.0
2019-11-05 10:10:00,21.11,21.25,21.1,21.24,325034.0,18.9992,19.1252,18.9902,19.1162,325034.0
2019-11-05 10:15:00,21.25,21.25,21.16,21.21,189739.0,19.1252,19.1252,19.0442,19.0892,189739.0
2019-11-05 10:20:00,21.21,21.22,21.14,21.15,282603.0,19.0892,19.0982,19.0262,19.0352,282603.0
2019-11-05 10:25:00,21.15,21.18,21.09,21.13,295418.0,19.0352,19.0622,18.9812,19.0172,295418.0
2019-11-05 10:30:00,21.13,21.19,21.12,21.14,269985.0,19.0172,19.0712,19.0082,19.0262,269985.0
2019-11-05 10:35:00,21.15,21.18,21.14,21.18,169861.0,19.0352,19.0622,19.0262,19.0622,169861.0
2019-11-05 10:40:00,21.18,21.26,21.18,21.26,147474.0,19.0622,19.1342,19.0622,19.1342,147474.0
2019-11-05 10:45:00,21.27,21.35,21.26,21.3,207512.0,19.1432,19.2152,19.1342,19.1702,207512.0
2019-11-05 10:50:00,21.3,21.38,21.29,21.34,183144.0,19.1702,19.2422,19.1612,19.2062,183144.0
2019-11-05 10:55:00,21.34,21.4,21.3,21.39,153660.0,19.2062,19.2602,19.1702,19.2512,153660.0
2019-11-05 11:00:00,21.4,21.41,21.34,21.35,140296.0,19.2602,19.2692,19.2062,19.2152,140296.0
2019-11-05 11:05:00,21.36,21.39,21.29,21.3,105325.0,19.2242,19.2512,19.1612,19.1702,105325.0
2019-11-05 11:10:00,21.31,21.35,21.27,21.35,89387.0,19.1792,19.2152,19.1432,19.2152,89387.0
2019-11-05 11:15:00,21.35,21.38,21.24,21.28,132831.0,19.2152,19.2422,19.1162,19.1522,132831.0
2019-11-05 11:20:00,21.28,21.33,21.26,21.32,89651.0,19.1522,19.1972,19.1342,19.1882,89651.0
2019-11-05 11:25:00,21.33,21.38,21.32,21.34,76287.0,19.1972,19.2422,19.1882,19.2062,76287.0
2019-11-05 11:30:00,21.34,21.35,21.26,21.27,117126.0,19.2062,19.2152,19.1342,19.1432,117126.0
2019-11-05 11:35:00,21.27,21.3,21.24,21.25,88266.0,19.1432,19.1702,19.1162,19.1252,88266.0
2019-11-05 11:40:00,21.24,21.28,21.22,21.24,95694.0,19.1162,19.1522,19.0982,19.1162,95694.0
2019-11-05 11:45:00,21.25,21.25,21.19,21.2,106550.0,19.1252,19.1252,19.0712,19.0802,106550.0
2019-11-05 11:50:00,21.21,21.21,20.99,21.01,344632.0,19.0892,19.0892,18.8912,18.9092,344632.0
2019-11-05 11:55:00,21.01,21.08,20.99,21.07,99794.0,18.9092,18.9722,18.8912,18.9632,99794.0
2019-11-05 12:00:00,21.07,21.08,21.02,21.05,105527.0,18.9632,18.9722,18.9182,18.9452,105527.0
2019-11-05 12:05:00,21.05,21.05,20.95,20.95,106805.0,18.9452,18.9452,18.8552,18.8552,106805.0
2019-11-05 12:10:00,20.94,20.96,20.9,20.9,105972.0,18.8462,18.8642,18.8102,18.8102,105972.0
2019-11-05 12:15:00,20.9,20.99,20.89,20.95,135647.0,18.8102,18.8912,18.8012,18.8552,135647.0
2019-11-05 12:20:00,20.96,20.97,20.9,20.9,82146.0,18.8642,18.8732,18.8102,18.8102,82146.0
2019-11-05 12:25:00,20.9,20.92,20.85,20.86,66840.0,18.8102,18.8282,18.7652,18.7742,66840.0
2019-11-05 12:30:00,20.87,20.89,20.85,20.88,80777.0,18.7832,18.8012,18.7652,18.7922,80777.0
2019-11-05 12:35:00,20.87,20.93,20.87,20.89,179078.0,18.7832,18.8372,18.7832,18.8012,179078.0
2019-11-05 12:40:00,20.88,20.91,20.87,20.89,74973.0,18.7922,18.8192,18.7832,18.8012,74973.0
2019-11-05 12:45:00,20.89,20.92,20.88,20.92,138403.0,18.8012,18.8282,18.7922,18.8282,138403.0
2019-11-05 12:50:00,20.92,20.99,20.91,20.98,136449.0,18.8282,18.8912,18.8192,18.8822,136449.0
2019-11-05 12:55:00,20.98,21.01,20.97,20.98,99537.0,18.8822,18.9092,18.8732,18.8822,99537.0
2019-11-05 13:00:00,20.98,20.98,20.93,20.96,101450.0,18.8822,18.8822,18.8372,18.8642,101450.0
2019-11-05 13:05:00,20.96,20.99,20.92,20.95,70095.0,18.8642,18.8912,18.8282,18.8552,70095.0
2019-11-05 13:10:00,20.95,20.96,20.91,20.91,47377.0,18.8552,18.8642,18.8192,18.8192,47377.0
2019-11-05 13:15:00,20.91,20.93,20.88,20.91,62219.0,18.8192,18.8372,18.7922,18.8192,62219.0
2019-11-05 13:20:00,20.91,20.93,20.88,20.91,81146.0,18.8192,18.8372,18.7922,18.8192,81146.0
2019-11-05 13:25:00,20.91,20.93,20.9,20.91,54993.0,18.8192,18.8372,18.8102,18.8192,54993.0
2019-11-05 13:30:00,20.9,20.98,20.89,20.98,61172.0,18.8102,18.8822,18.8012,18.8822,61172.0
2019-11-05 13:35:00,20.98,20.98,20.93,20.96,60294.0,18.8822,18.8822,18.8372,18.8642,60294.0
2019-11-05 13:40:00,20.96,21.0,20.93,20.99,249396.0,18.8642,18.9002,18.8372,18.8912,249396.0
2019-11-05 13:45:00,20.99,21.06,20.99,21.05,161983.0,18.8912,18.9542,18.8912,18.9452,161983.0
2019-11-05 13:50:00,21.05,21.08,21.04,21.04,190516.0,18.9452,18.9722,18.9362,18.9362,190516.0
2019-11-05 13:55:00,21.05,21.08,21.03,21.07,88372.0,18.9452,18.9722,18.9272,18.9632,88372.0
2019-11-05 14:00:00,21.07,21.08,21.01,21.08,76757.0,18.9632,18.9722,18.9092,18.9722,76757.0
2019-11-05 14:05:00,21.07,21.1,21.06,21.07,60945.0,18.9632,18.9902,18.9542,18.9632,60945.0
2019-11-05 14:10:00,21.07,21.1,21.06,21.09,27942.0,18.9632,18.9902,18.9542,18.9812,27942.0
2019-11-05 14:15:00,21.09,21.1,21.06,21.07,50200.0,18.9812,18.9902,18.9542,18.9632,50200.0
2019-11-05 14:20:00,21.07,21.08,21.03,21.04,52897.0,18.9632,18.9722,18.9272,18.9362,52897.0
2019-11-05 14:25:00,21.04,21.06,21.03,21.05,39980.0,18.9362,18.9542,18.9272,18.9452,39980.0
2019-11-05 14:30:00,21.05,21.07,21.01,21.02,75065.0,18.9452,18.9632,18.9092,18.9182,75065.0
2019-11-05 14:35:00,21.02,21.03,20.98,20.98,84366.0,18.9182,18.9272,18.8822,18.8822,84366.0
2019-11-05 14:40:00,20.98,21.01,20.97,20.97,75917.0,18.8822,18.9092,18.8732,18.8732,75917.0
2019-11-05 14:45:00,20.98,21.01,20.97,21.0,38882.0,18.8822,18.9092,18.8732,18.9002,38882.0
2019-11-05 14:50:00,21.0,21.0,20.94,20.95,62135.0,18.9002,18.9002,18.8462,18.8552,62135.0
2019-11-05 14:55:00,20.95,20.95,20.92,20.95,77051.0,18.8552,18.8552,18.8282,18.8552,77051.0
2019-11-05 15:00:00,20.95,20.96,20.93,20.96,100319.0,18.8552,18.8642,18.8372,18.8642,100319.0
2019-11-05 15:05:00,20.95,20.99,20.94,20.95,167770.0,18.8552,18.8912,18.8462,18.8552,167770.0
2019-11-05 15:10:00,20.95,20.96,20.93,20.94,80695.0,18.8552,18.8642,18.8372,18.8462,80695.0
2019-11-05 15:15:00,20.94,20.97,20.93,20.95,89855.0,18.8462,18.8732,18.8372,18.8552,89855.0
2019-11-05 15:20:00,20.94,20.97,20.93,20.96,84506.0,18.8462,18.8732,18.8372,18.8642,84506.0
2019-11-05 15:25:00,20.96,20.97,20.93,20.94,64999.0,18.8642,18.8732,18.8372,18.8462,64999.0
2019-11-05 15:30:00,20.93,21.01,20.93,21.01,188022.0,18.8372,18.9092,18.8372,18.9092,188022.0
2019-11-05 15:35:00,21.01,21.04,21.0,21.03,212704.0,18.9092,18.9362,18.9002,18.9272,212704.0
2019-11-05 15:40:00,21.03,21.07,21.01,21.05,114227.0,18.9272,18.9632,18.9092,18.9452,114227.0
2019-11-05 15:45:00,21.06,21.09,21.04,21.07,245203.0,18.9542,18.9812,18.9362,18.9632,245203.0
2019-11-05 15:50:00,21.07,21.08,21.06,21.06,212081.0,18.9632,18.9722,18.9542,18.9542,212081.0
2019-11-05 15:55:00,21.07,21.07,21.02,21.07,555977.0,18.9632,18.9632,18.9182,18.9632,555977.0
2019-11-06 09:30:00,20.91,20.96,20.53,20.54,375461.0,18.8192,18.8642,18.4772,18.4862,375461.0
2019-11-06 09:35:00,20.54,20.65,20.42,20.65,268140.0,18.4862,18.5852,18.3782,18.5852,268140.0
2019-11-06 09:40:00,20.65,20.89,20.62,20.85,233437.0,18.5852,18.8012,18.5582,18.7652,233437.0
2019-11-06 09:45:00,20.85,20.95,20.83,20.85,120815.0,18.7652,18.8552,18.7472,18.7652,120815.0
2019-11-06 09:50:00,20.85,20.93,20.8,20.82,119850.0,18.7652,18.8372,18.7202,18.7382,119850.0
2019-11-06 09:55:00,20.82,20.96,20.81,20.94,152035.0,18.7382,18.8642,18.7292,18.8462,152035.0
2019-11-06 10:00:00,20.93,21.01,20.86,20.87,164466.0,18.8372,18.9092,18.7742,18.7832,164466.0
2019-11-06 10:05:00,20.87,21.0,20.87,20.98,146489.0,18.7832,18.9002,18.7832,18.8822,146489.0
2019-11-06 10:10:00,20.98,21.09,20.95,21.01,124627.0,18.8822,18.9812,18.8552,18.9092,124627.0
2019-11-06 10:15:00,21.01,21.02,20.87,20.89,208811.0,18.9092,18.9182,18.7832,18.8012,208811.0
2019-11-06 10:20:00,20.88,20.9,20.85,20.88,80823.0,18.7922,18.8102,18.7652,18.7922,80823.0
2019-11-06 10:25:00,20.88,20.91,20.78,20.8,56148.0,18.7922,18.8192,18.7022,18.7202,56148.0
2019-11-06 10:30:00,20.8,20.8,20.63,20.69,184696.0,18.7202,18.7202,18.5672,18.6212,184696.0
2019-11-06 10:35:00,20.69,20.72,20.67,20.7,75386.0,18.6212,18.6482,18.6032,18.6302,75386.0
2019-11-06 10:40:00,20.71,20.77,20.68,20.77,78409.0,18.6392,18.6932,18.6122,18.6932,78409.0
2019-11-06 10:45:00,20.77,20.78,20.61,20.72,169290.0,18.6932,18.7022,18.5492,18.6482,169290.0
2019-11-06 10:50:00,20.72,20.74,20.68,20.69,135433.0,18.6482,18.6662,18.6122,18.6212,135433.0
2019-11-06 10:55:00,20.69,20.75,20.64,20.65,85655.0,18.6212,18.6752,18.5762,18.5852,85655.0
2019-11-06 11:00:00,20.66,20.7,20.6,20.69,161602.0,18.5942,18.6302,18.5402,18.6212,161602.0
2019-11-06 11:05:00,20.69,20.69,20.62,20.63,99223.0,18.6212,18.6212,18.5582,18.5672,99223.0
2019-11-06 11:10:00,20.62,20.66,20.62,20.63,62276.0,18.5582,18.5942,18.5582,18.5672,62276.0
2019-11-06 11:15:00,20.62,20.64,20.57,20.59,164422.0,18.5582,18.5762,18.5132,18.5312,164422.0
2019-11-06 11:20:00,20.59,20.62,20.57,20.62,144374.0,18.5312,18.5582,18.5132,18.5582,144374.0
2019-11-06 11:25:00,20.62,20.62,20.57,20.58,180478.0,18.5582,18.5582,18.5132,18.5222,180478.0
2019-11-06 11:30:00,20.58,20.66,20.57,20.66,133311.0,18.5222,18.5942,18.5132,18.5942,133311.0
2019-11-06 11:35:00,20.66,20.68,20.62,20.63,69923.0,18.5942,18.6122,18.5582,18.5672,69923.0
2019-11-06 11:40:00,20.63,20.69,20.57,20.58,166464.0,18.5672,18.6212,18.5132,18.5222,166464.0
2019-11-06 11:45:00,20.6,20.62,20.54,20.57,153520.0,18.5402,18.5582,18.4862,18.5132,153520.0
2019-11-06 11:50:00,20.57,20.58,20.52,20.56,184703.0,18.5132,18.5222,18.4682,18.5042,184703.0
2019-11-06 11:55:00,20.55,20.62,20.55,20.61,78966.0,18.4952,18.5582,18.4952,18.5492,78966.0
2019-11-06 12:00:00,20.61,20.63,20.57,20.63,84939.0,18.5492,18.5672,18.5132,18.5672,84939.0
2019-11-06 12:05:00,20.63,20.65,20.58,20.6,103608.0,18.5672,18.5852,18.5222,18.5402,103608.0
2019-11-06 12:10:00,20.6,20.6,20.56,20.59,199837.0,18.5402,18.5402,18.5042,18.5312,199837.0
2019-11-06 12:15:00,20.59,20.61,20.58,20.59,91836.0,18.5312,18.5492,18.5222,18.5312,91836.0
2019-11-06 12:20:00,20.59,20.62,20.57,20.59,59208.0,18.5312,18.5582,18.5132,18.5312,59208.0
2019-11-06 12:25:00,20.59,20.6,20.55,20.57,68819.0,18.5312,18.5402,18.4952,18.5132,68819.0
2019-11-06 12:30:00,20.57,20.61,20.56,20.58,84583.0,18.5132,18.5492,18.5042,18.5222,84583.0
2019-11-06 12:35:00,20.58,20.6,20.55,20.57,88124.0,18.5222,18.5402,18.4952,18.5132,88124.0
2019-11-06 12:40:00,20.57,20.59,20.55,20.57,128825.0,18.5132,18.5312,18.4952,18.5132,128825.0
2019-11-06 12:45:00,20.58,20.58,20.53,20.55,168377.0,18.5222,18.5222,18.4772,18.4952,168377.0
2019-11-06 12:50:00,20.55,20.57,20.51,20.55,116423.0,18.4952,18.5132,18.4592,18.4952,116423.0
2019-11-06 12:55:00,20.55,20.58,20.52,20.57,79632.0,18.4952,18.5222,18.4682,18.5132,79632.0
2019-11-06 13:00:00,20.56,20.58,20.53,20.54,57060.0,18.5042,18.5222,18.4772,18.4862,57060.0
2019-11-06 13:05:00,20.53,20.55,20.5,20.54,105277.0,18.4772,18.4952,18.4502,18.4862,105277.0
2019-11-06 13:10:00,20.55,20.57,20.54,20.56,48469.0,18.4952,18.5132,18.4862,18.5042,48469.0
2019-11-06 13:15:00,20.55,20.65,20.55,20.65,57424.0,18.4952,18.5852,18.4952,18.5852,57424.0
2019-11-06 13:20:00,20.65,20.69,20.64,20.66,94509.0,18.5852,18.6212,18.5762,18.5942,94509.0
2019-11-06 13:25:00,20.66,20.66,20.59,20.6,61302.0,18.5942,18.5942,18.5312,18.5402,61302.0
2019-11-06 13:30:00,20.59,20.59,20.55,20.58,58073.0,18.5312,18.5312,18.4952,18.5222,58073.0
2019-11-06 13:35:00,20.59,20.6,20.56,20.57,55695.0,18.5312,18.5402,18.5042,18.5132,55695.0
2019-11-06 13:40:00,20.57,20.61,20.57,20.61,63846.0,18.5132,18.5492,18.5132,18.5492,63846.0
2019-11-06 13:45:00,20.61,20.66,20.59,20.66,49112.0,18.5492,18.5942,18.5312,18.5942,49112.0
2019-11-06 13:50:00,20.66,20.76,20.66,20.7,64262.0,18.5942,18.6842,18.5942,18.6302,64262.0
2019-11-06 13:55:00,20.7,20.73,20.69,20.7,50588.0,18.6302,18.6572,18.6212,18.6302,50588.0
2019-11-06 14:00:00,20.7,20.73,20.65,20.67,51851.0,18.6302,18.6572,18.5852,18.6032,51851.0
2019-11-06 14:05:00,20.67,20.69,20.65,20.65,76085.0,18.6032,18.6212,18.5852,18.5852,76085.0
2019-11-06 14:10:00,20.66,20.66,20.6,20.62,48608.0,18.5942,18.5942,18.5402,18.5582,48608.0
2019-11-06 14:15:00,20.61,20.63,20.6,20.6,33461.0,18.5492,18.5672,18.5402,18.5402,33461.0
2019-11-06 14:20:00,20.6,20.62,20.56,20.6,86994.0,18.5402,18.5582,18.5042,18.5402,86994.0
2019-11-06 14:25:00,20.61,20.61,20.57,20.6,60639.0,18.5492,18.5492,18.5132,18.5402,60639.0
2019-11-06 14:30:00,20.61,20.62,20.58,20.59,65952.0,18.5492,18.5582,18.5222,18.5312,65952.0
2019-11-06 14:35:00,20.59,20.62,20.57,20.62,53679.0,18.5312,18.5582,18.5132,18.5582,53679.0
2019-11-06 14:40:00,20.62,20.63,20.6,20.62,66770.0,18.5582,18.5672,18.5402,18.5582,66770.0
2019-11-06 14:45:00,20.61,20.65,20.6,20.64,60190.0,18.5492,18.5852,18.5402,18.5762,60190.0
2019-11-06 14:50:00,20.64,20.65,20.57,20.58,120956.0,18.5762,18.5852,18.5132,18.5222,120956.0
2019-11-06 14:55:00,20.59,20.59,20.57,20.59,57885.0,18.5312,18.5312,18.5132,18.5312,57885.0
2019-11-06 15:00:00,20.59,20.64,20.58,20.63,71924.0,18.5312,18.5762,18.5222,18.5672,71924.0
2019-11-06 15:05:00,20.62,20.64,20.6,20.63,60561.0,18.5582,18.5762,18.5402,18.5672,60561.0
2019-11-06 15:10:00,20.63,20.64,20.62,20.64,55447.0,18.5672,18.5762,18.5582,18.5762,55447.0
2019-11-06 15:15:00,20.64,20.65,20.58,20.59,170417.0,18.5762,18.5852,18.5222,18.5312,170417.0
2019-11-06 15:20:00,20.59,20.61,20.57,20.57,109492.0,18.5312,18.5492,18.5132,18.5132,109492.0
2019-11-06 15:25:00,20.57,20.58,20.55,20.56,95659.0,18.5132,18.5222,18.4952,18.5042,95659.0
2019-11-06 15:30:00,20.56,20.58,20.51,20.55,248399.0,18.5042,18.5222,18.4592,18.4952,248399.0
2019-11-06 15:35:00,20.54,20.56,20.53,20.55,183311.0,18.4862,18.5042,18.4772,18.4952,183311.0
2019-11-06 15:40:00,20.55,20.56,20.52,20.52,163521.0,18.4952,18.5042,18.4682,18.4682,163521.0
2019-11-06 15:45:00,20.52,20.53,20.5,20.53,197762.0,18.4682,18.4772,18.4502,18.4772,197762.0
2019-11-06 15:50:00,20.53,20.57,20.52,20.55,288831.0,18.4772,18.5132,18.4682,18.4952,288831.0
2019-11-06 15:55:00,20.55,20.6,20.53,20.6,761468.0,18.4952,18.5402,18.4772,18.5402,761468.0
2019-11-07 09:30:00,20.96,21.23,20.91,21.22,367306.0,18.8642,19.1072,18.8192,19.0982,367306.0
2019-11-07 09:35:00,21.23,21.32,21.22,21.27,218785.0,19.1072,19.1882,19.0982,19.1432,218785.0
2019-11-07 09:40:00,21.27,21.4,21.22,21.23,275733.0,19.1432,19.2602,19.0982,19.1072,275733.0
2019-11-07 09:45:00,21.23,21.24,21.1,21.12,338278.0,19.1072,19.1162,18.9902,19.0082,338278.0
2019-11-07 09:50:00,21.11,21.25,21.08,21.23,145960.0,18.9992,19.1252,18.9722,19.1072,145960.0
2019-11-07 09:55:00,21.23,21.26,21.18,21.19,82932.0,19.1072,19.1342,19.0622,19.0712,82932.0
2019-11-07 10:00:00,21.19,21.23,21.07,21.1,80051.0,19.0712,19.1072,18.9632,18.9902,80051.0
2019-11-07 10:05:00,21.1,21.11,21.04,21.04,100939.0,18.9902,18.9992,18.9362,18.9362,100939.0
2019-11-07 10:10:00,21.04,21.13,21.03,21.11,98959.0,18.9362,19.0172,18.9272,18.9992,98959.0
2019-11-07 10:15:00,21.11,21.15,21.1,21.13,82061.0,18.9992,19.0352,18.9902,19.0172,82061.0
2019-11-07 10:20:00,21.13,21.13,21.08,21.13,93736.0,19.0172,19.0172,18.9722,19.0172,93736.0
2019-11-07 10:25:00,21.13,21.15,21.09,21.13,70594.0,19.0172,19.0352,18.9812,19.0172,70594.0
2019-11-07 10:30:00,21.13,21.24,21.13,21.2,116464.0,19.0172,19.1162,19.0172,19.0802,116464.0
2019-11-07 10:35:00,21.21,21.24,21.19,21.22,100081.0,19.0892,19.1162,19.0712,19.0982,100081.0
2019-11-07 10:40:00,21.22,21.25,21.19,21.25,144408.0,19.0982,19.1252,19.0712,19.1252,144408.0
2019-11-07 10:45:00,21.24,21.25,21.11,21.14,165514.0,19.1162,19.1252,18.9992,19.0262,165514.0
2019-11-07 10:50:00,21.14,21.17,21.11,21.17,105343.0,19.0262,19.0532,18.9992,19.0532,105343.0
2019-11-07 10:55:00,21.17,21.19,21.13,21.17,80284.0,19.0532,19.0712,19.0172,19.0532,80284.0
2019-11-07 11:00:00,21.17,21.17,21.11,21.13,66218.0,19.0532,19.0532,18.9992,19.0172,66218.0
2019-11-07 11:05:00,21.13,21.21,21.13,21.2,59074.0,19.0172,19.0892,19.0172,19.0802,59074.0
2019-11-07 11:10:00,21.19,21.22,21.17,21.18,51841.0,19.0712,19.0982,19.0532,19.0622,51841.0
2019-11-07 11:15:00,21.18,21.21,21.16,21.18,151045.0,19.0622,19.0892,19.0442,19.0622,151045.0
2019-11-07 11:20:00,21.18,21.2,21.12,21.12,60823.0,19.0622,19.0802,19.0082,19.0082,60823.0
2019-11-07 11:25:00,21.12,21.12,21.06,21.06,86075.0,19.0082,19.0082,18.9542,18.9542,86075.0
2019-11-07 11:30:00,21.06,21.09,21.05,21.07,58703.0,18.9542,18.9812,18.9452,18.9632,58703.0
2019-11-07 11:35:00,21.08,21.08,21.04,21.06,78195.0,18.9722,18.9722,18.9362,18.9542,78195.0
2019-11-07 11:40:00,21.06,21.11,21.04,21.11,103095.0,18.9542,18.9992,18.9362,18.9992,103095.0
2019-11-07 11:45:00,21.1,21.1,21.05,21.05,136074.0,18.9902,18.9902,18.9452,18.9452,136074.0
2019-11-07 11:50:00,21.05,21.05,20.92,20.95,126684.0,18.9452,18.9452,18.8282,18.8552,126684.0
2019-11-07 11:55:00,20.95,21.02,20.93,20.95,128515.0,18.8552,18.9182,18.8372,18.8552,128515.0
2019-11-07 12:00:00,20.95,21.0,20.91,20.96,74231.0,18.8552,18.9002,18.8192,18.8642,74231.0
2019-11-07 12:05:00,20.95,21.1,20.95,21.07,130128.0,18.8552,18.9902,18.8552,18.9632,130128.0
2019-11-07 12:10:00,21.07,21.14,21.06,21.14,87548.0,18.9632,19.0262,18.9542,19.0262,87548.0
2019-11-07 12:15:00,21.14,21.16,21.13,21.14,73674.0,19.0262,19.0442,19.0172,19.0262,73674.0
2019-11-07 12:20:00,21.14,21.15,21.12,21.13,25753.0,19.0262,19.0352,19.0082,19.0172,25753.0
2019-11-07 12:25:00,21.14,21.17,21.11,21.16,94731.0,19.0262,19.0532,18.9992,19.0442,94731.0
2019-11-07 12:30:00,21.16,21.17,21.12,21.16,50437.0,19.0442,19.0532,19.0082,19.0442,50437.0
2019-11-07 12:35:00,21.16,21.16,21.09,21.11,43672.0,19.0442,19.0442,18.9812,18.9992,43672.0
2019-11-07 12:40:00,21.11,21.13,21.1,21.1,36271.0,18.9992,19.0172,18.9902,18.9902,36271.0
2019-11-07 12:45:00,21.1,21.12,21.09,21.11,46655.0,18.9902,19.0082,18.9812,18.9992,46655.0
2019-11-07 12:50:00,21.11,21.12,21.1,21.12,91994.0,18.9992,19.0082,18.9902,19.0082,91994.0
2019-11-07 12:55:00,21.12,21.16,21.12,21.14,59195.0,19.0082,19.0442,19.0082,19.0262,59195.0
2019-11-07 13:00:00,21.14,21.14,21.08,21.11,81209.0,19.0262,19.0262,18.9722,18.9992,81209.0
2019-11-07 13:05:00,21.09,21.09,21.02,21.06,57706.0,18.9812,18.9812,18.9182,18.9542,57706.0
2019-11-07 13:10:00,21.05,21.06,21.04,21.05,26725.0,18.9452,18.9542,18.9362,18.9452,26725.0
2019-11-07 13:15:00,21.04,21.05,21.01,21.02,36041.0,18.9362,18.9452,18.9092,18.9182,36041.0
2019-11-07 13:20:00,21.02,21.04,21.0,21.01,49024.0,18.9182,18.9362,18.9002,18.9092,49024.0
2019-11-07 13:25:00,21.01,21.02,20.94,20.95,60588.0,18.9092,18.9182,18.8462,18.8552,60588.0
2019-11-07 13:30:00,20.95,20.96,20.9,20.91,50143.0,18.8552,18.8642,18.8102,18.8192,50143.0
2019-11-07 13:35:00,20.91,20.95,20.91,20.95,32988.0,18.8192,18.8552,18.8192,18.8552,32988.0
2019-11-07 13:40:00,20.95,21.02,20.94,21.0,105140.0,18.8552,18.9182,18.8462,18.9002,105140.0
2019-11-07 13:45:00,21.01,21.01,20.97,20.97,46643.0,18.9092,18.9092,18.8732,18.8732,46643.0
2019-11-07 13:50:00,20.97,20.97,20.95,20.95,42734.0,18.8732,18.8732,18.8552,18.8552,42734.0
2019-11-07 13:55:00,20.95,20.96,20.94,20.95,69135.0,18.8552,18.8642,18.8462,18.8552,69135.0
2019-11-07 14:00:00,20.95,20.98,20.94,20.98,35660.0,18.8552,18.8822,18.8462,18.8822,35660.0
2019-11-07 14:05:00,20.97,21.0,20.97,21.0,17710.0,18.8732,18.9002,18.8732,18.9002,17710.0
2019-11-07 14:10:00,20.99,21.03,20.99,21.03,52994.0,18.8912,18.9272,18.8912,18.9272,52994.0
2019-11-07 14:15:00,21.03,21.03,20.97,20.98,31369.0,18.9272,18.9272,18.8732,18.8822,31369.0
2019-11-07 14:20:00,20.98,20.98,20.95,20.95,47964.0,18.8822,18.8822,18.8552,18.8552,47964.0
2019-11-07 14:25:00,20.95,20.96,20.91,20.93,69673.0,18.8552,18.8642,18.8192,18.8372,69673.0
2019-11-07 14:30:00,20.93,20.96,20.92,20.92,36526.0,18.8372,18.8642,18.8282,18.8282,36526.0
2019-11-07 14:35:00,20.92,20.94,20.91,20.92,54099.0,18.8282,18.8462,18.8192,18.8282,54099.0
2019-11-07 14:40:00,20.92,20.97,20.87,20.91,98546.0,18.8282,18.8732,18.7832,18.8192,98546.0
2019-11-07 14:45:00,20.92,20.95,20.91,20.93,57764.0,18.8282,18.8552,18.8192,18.8372,57764.0
2019-11-07 14:50:00,20.92,20.92,20.87,20.88,43324.0,18.8282,18.8282,18.7832,18.7922,43324.0
2019-11-07 14:55:00,20.88,20.89,20.87,20.89,33006.0,18.7922,18.8012,18.7832,18.8012,33006.0
2019-11-07 15:00:00,20.88,20.91,20.88,20.9,66828.0,18.7922,18.8192,18.7922,18.8102,66828.0
2019-11-07 15:05:00,20.9,20.9,20.89,20.9,19402.0,18.8102,18.8102,18.8012,18.8102,19402.0
2019-11-07 15:10:00,20.9,20.9,20.89,20.9,43187.0,18.8102,18.8102,18.8012,18.8102,43187.0
2019-11-07 15:15:00,20.89,20.9,20.86,20.87,74938.0,18.8012,18.8102,18.7742,18.7832,74938.0
2019-11-07 15:20:00,20.87,20.91,20.86,20.88,77883.0,18.7832,18.8192,18.7742,18.7922,77883.0
2019-11-07 15:25:00,20.88,20.91,20.88,20.89,46330.0,18.7922,18.8192,18.7922,18.8012,46330.0
2019-11-07 15:30:00,20.9,20.94,20.89,20.94,65373.0,18.8102,18.8462,18.8012,18.8462,65373.0
2019-11-07 15:35:00,20.94,20.99,20.93,20.97,157699.0,18.8462,18.8912,18.8372,18.8732,157699.0
2019-11-07 15:40:00,20.97,20.97,20.91,20.91,84053.0,18.8732,18.8732,18.8192,18.8192,84053.0
2019-11-07 15:45:00,20.91,20.93,20.89,20.92,69470.0,18.8192,18.8372,18.8012,18.8282,69470.0
2019-11-07 15:50:00,20.93,20.94,20.9,20.93,131976.0,18.8372,18.8462,18.8102,18.8372,131976.0
2019-11-07 15:55:00,20.93,20.97,20.89,20.97,274650.0,18.8372,18.8732,18.8012,18.8732,274650.0
2019-11-08 09:30:00,20.7,20.75,20.45,20.66,314008.0,18.6302,18.6752,18.4052,18.5942,314008.0
2019-11-08 09:35:00,20.65,20.65,20.45,20.61,210345.0,18.5852,18.5852,18.4052,18.5492,210345.0
2019-11-08 09:40:00,20.61,20.64,20.51,20.59,100649.0,18.5492,18.5762,18.4592,18.5312,100649.0
2019-11-08 09:45:00,20.59,20.83,20.55,20.8,191106.0,18.5312,18.7472,18.4952,18.7202,191106.0
2019-11-08 09:50:00,20.8,20.87,20.66,20.66,96811.0,18.7202,18.7832,18.5942,18.5942,96811.0
2019-11-08 09:55:00,20.66,20.7,20.6,20.63,94620.0,18.5942,18.6302,18.5402,18.5672,94620.0
2019-11-08 10:00:00,20.63,20.66,20.55,20.62,98802.0,18.5672,18.5942,18.4952,18.5582,98802.0
2019-11-08 10:05:00,20.61,20.67,20.6,20.67,67720.0,18.5492,18.6032,18.5402,18.6032,67720.0
2019-11-08 10:10:00,20.68,20.74,20.63,20.7,79352.0,18.6122,18.6662,18.5672,18.6302,79352.0
2019-11-08 10:15:00,20.7,20.78,20.66,20.77,51221.0,18.6302,18.7022,18.5942,18.6932,51221.0
2019-11-08 10:20:00,20.77,20.82,20.75,20.77,54266.0,18.6932,18.7382,18.6752,18.6932,54266.0
2019-11-08 10:25:00,20.77,20.78,20.71,20.72,45465.0,18.6932,18.7022,18.6392,18.6482,45465.0
2019-11-08 10:30:00,20.72,20.72,20.66,20.69,38755.0,18.6482,18.6482,18.5942,18.6212,38755.0
2019-11-08 10:35:00,20.69,20.75,20.67,20.75,33326.0,18.6212,18.6752,18.6032,18.6752,33326.0
2019-11-08 10:40:00,20.74,20.81,20.72,20.8,112873.0,18.6662,18.7292,18.6482,18.7202,112873.0
2019-11-08 10:45:00,20.81,20.93,20.8,20.91,163651.0,18.7292,18.8372,18.7202,18.8192,163651.0
2019-11-08 10:50:00,20.91,20.94,20.85,20.86,57339.0,18.8192,18.8462,18.7652,18.7742,57339.0
2019-11-08 10:55:00,20.86,20.86,20.79,20.8,47330.0,18.7742,18.7742,18.7112,18.7202,47330.0
2019-11-08 11:00:00,20.8,20.88,20.79,20.85,72773.0,18.7202,18.7922,18.7112,18.7652,72773.0
2019-11-08 11:05:00,20.84,20.86,20.81,20.82,62678.0,18.7562,18.7742,18.7292,18.7382,62678.0
2019-11-08 11:10:00,20.82,20.84,20.77,20.79,35096.0,18.7382,18.7562,18.6932,18.7112,35096.0
2019-11-08 11:15:00,20.79,20.81,20.74,20.77,63103.0,18.7112,18.7292,18.6662,18.6932,63103.0
2019-11-08 11:20:00,20.77,20.8,20.76,20.79,38113.0,18.6932,18.7202,18.6842,18.7112,38113.0
2019-11-08 11:25:00,20.79,20.81,20.76,20.78,47691.0,18.7112,18.7292,18.6842,18.7022,47691.0
2019-11-08 11:30:00,20.78,20.86,20.76,20.85,38892.0,18.7022,18.7742,18.6842,18.7652,38892.0
2019-11-08 11:35:00,20.85,20.92,20.85,20.92,58209.0,18.7652,18.8282,18.7652,18.8282,58209.0
2019-11-08 11:40:00,20.92,20.95,20.91,20.95,47611.0,18.8282,18.8552,18.8192,18.8552,47611.0
2019-11-08 11:45:00,20.95,21.01,20.94,20.96,70610.0,18.8552,18.9092,18.8462,18.8642,70610.0
2019-11-08 11:50:00,20.96,21.07,20.96,21.05,97019.0,18.8642,18.9632,18.8642,18.9452,97019.0
2019-11-08 11:55:00,21.06,21.09,21.04,21.09,42715.0,18.9542,18.9812,18.9362,18.9812,42715.0
2019-11-08 12:00:00,21.09,21.13,21.07,21.07,129429.0,18.9812,19.0172,18.9632,18.9632,129429.0
2019-11-08 12:05:00,21.07,21.1,21.06,21.08,62131.0,18.9632,18.9902,18.9542,18.9722,62131.0
2019-11-08 12:10:00,21.09,21.15,21.06,21.14,68931.0,18.9812,19.0352,18.9542,19.0262,68931.0
2019-11-08 12:15:00,21.15,21.2,21.12,21.19,121929.0,19.0352,19.0802,19.0082,19.0712,121929.0
2019-11-08 12:20:00,21.19,21.19,21.15,21.15,105244.0,19.0712,19.0712,19.0352,19.0352,105244.0
2019-11-08 12:25:00,21.16,21.21,21.16,21.19,78730.0,19.0442,19.0892,19.0442,19.0712,78730.0
2019-11-08 12:30:00,21.19,21.2,21.1,21.11,65899.0,19.0712,19.0802,18.9902,18.9992,65899.0
2019-11-08 12:35:00,21.11,21.15,21.1,21.13,59954.0,18.9992,19.0352,18.9902,19.0172,59954.0
2019-11-08 12:40:00,21.12,21.15,21.12,21.14,63815.0,19.0082,19.0352,19.0082,19.0262,63815.0
2019-11-08 12:45:00,21.14,21.16,21.13,21.14,52753.0,19.0262,19.0442,19.0172,19.0262,52753.0
2019-11-08 12:50:00,21.14,21.18,21.13,21.17,88660.0,19.0262,19.0622,19.0172,19.0532,88660.0
2019-11-08 12:55:00,21.16,21.17,21.13,21.14,51826.0,19.0442,19.0532,19.0172,19.0262,51826.0
2019-11-08 13:00:00,21.14,21.15,21.13,21.15,60451.0,19.0262,19.0352,19.0172,19.0352,60451.0
2019-11-08 13:05:00,21.14,21.17,21.14,21.17,63900.0,19.0262,19.0532,19.0262,19.0532,63900.0
2019-11-08 13:10:00,21.16,21.17,21.15,21.16,99623.0,19.0442,19.0532,19.0352,19.0442,99623.0
2019-11-08 13:15:00,21.17,21.17,21.14,21.14,96481.0,19.0532,19.0532,19.0262,19.0262,96481.0
2019-11-08 13:20:00,21.14,21.17,21.13,21.16,96586.0,19.0262,19.0532,19.0172,19.0442,96586.0
2019-11-08 13:25:00,21.16,21.21,21.15,21.21,77767.0,19.0442,19.0892,19.0352,19.0892,77767.0
2019-11-08 13:30:00,21.21,21.22,21.17,21.18,82573.0,19.0892,19.0982,19.0532,19.0622,82573.0
2019-11-08 13:35:00,21.18,21.2,21.16,21.19,61686.0,19.0622,19.0802,19.0442,19.0712,61686.0
2019-11-08 13:40:00,21.19,21.2,21.16,21.18,55065.0,19.0712,19.0802,19.0442,19.0622,55065.0
2019-11-08 13:45:00,21.18,21.22,21.15,21.21,40316.0,19.0622,19.0982,19.0352,19.0892,40316.0
2019-11-08 13:50:00,21.22,21.23,21.19,21.2,51920.0,19.0982,19.1072,19.0712,19.0802,51920.0
2019-11-08 13:55:00,21.2,21.21,21.18,21.2,57913.0,19.0802,19.0892,19.0622,19.0802,57913.0
2019-11-08 14:00:00,21.19,21.2,21.18,21.19,58614.0,19.0712,19.0802,19.0622,19.0712,58614.0
2019-11-08 14:05:00,21.2,21.2,21.18,21.2,114046.0,19.0802,19.0802,19.0622,19.0802,114046.0
2019-11-08 14:10:00,21.19,21.2,21.16,21.19,116475.0,19.0712,19.0802,19.0442,19.0712,116475.0
2019-11-08 14:15:00,21.19,21.21,21.19,21.21,45356.0,19.0712,19.0892,19.0712,19.0892,45356.0
2019-11-08 14:20:00,21.2,21.21,21.19,21.2,74459.0,19.0802,19.0892,19.0712,19.0802,74459.0
2019-11-08 14:25:00,21.2,21.21,21.19,21.21,41294.0,19.0802,19.0892,19.0712,19.0892,41294.0
2019-11-08 14:30:00,21.21,21.22,21.2,21.21,37745.0,19.0892,19.0982,19.0802,19.0892,37745.0
2019-11-08 14:35:00,21.21,21.23,21.2,21.23,49447.0,19.0892,19.1072,19.0802,19.1072,49447.0
2019-11-08 14:40:00,21.22,21.23,21.21,21.22,25791.0,19.0982,19.1072,19.0892,19.0982,25791.0
2019-11-08 14:45:00,21.22,21.24,21.21,21.21,34594.0,19.0982,19.1162,19.0892,19.0892,34594.0
2019-11-08 14:50:00,21.21,21.22,21.19,21.2,85545.0,19.0892,19.0982,19.0712,19.0802,85545.0
2019-11-08 14:55:00,21.2,21.22,21.19,21.21,69342.0,19.0802,19.0982,19.0712,19.0892,69342.0
2019-11-08 15:00:00,21.21,21.24,21.21,21.23,85680.0,19.0892,19.1162,19.0892,19.1072,85680.0
2019-11-08 15:05:00,21.23,21.25,21.23,21.25,43176.0,19.1072,19.1252,19.1072,19.1252,43176.0
2019-11-08 15:10:00,21.25,21.27,21.24,21.26,41974.0,19.1252,19.1432,19.1162,19.1342,41974.0
2019-11-08 15:15:00,21.26,21.27,21.25,21.27,45380.0,19.1342,19.1432,19.1252,19.1432,45380.0
2019-11-08 15:20:00,21.26,21.28,21.25,21.26,112037.0,19.1342,19.1522,19.1252,19.1342,112037.0
2019-11-08 15:25:00,21.26,21.28,21.26,21.27,60845.0,19.1342,19.1522,19.1342,19.1432,60845.0
2019-11-08 15:30:00,21.27,21.28,21.25,21.26,129911.0,19.1432,19.1522,19.1252,19.1342,129911.0
2019-11-08 15:35:00,21.26,21.29,21.25,21.28,131049.0,19.1342,19.1612,19.1252,19.1522,131049.0
2019-11-08 15:40:00,21.27,21.28,21.26,21.28,94986.0,19.1432,19.1522,19.1342,19.1522,94986.0
2019-11-08 15:45:00,21.28,21.28,21.26,21.27,127986.0,19.1522,19.1522,19.1342,19.1432,127986.0
2019-11-08 15:50:00,21.27,21.28,21.27,21.28,183999.0,19.1432,19.1522,19.1432,19.1522,183999.0
2019-11-08 15:55:00,21.27,21.3,21.25,21.29,611314.0,19.1432,19.1702,19.1252,19.1612,611314.0
2019-11-11 09:30:00,20.97,20.99,20.66,20.8,281786.0,18.8732,18.8912,18.5942,18.7202,281786.0
2019-11-11 09:35:00,20.81,20.95,20.79,20.83,111188.0,18.7292,18.8552,18.7112,18.7472,111188.0
2019-11-11 09:40:00,20.84,20.9,20.77,20.83,159337.0,18.7562,18.8102,18.6932,18.7472,159337.0
2019-11-11 09:45:00,20.84,20.94,20.8,20.91,124274.0,18.7562,18.8462,18.7202,18.8192,124274.0
2019-11-11 09:50:00,20.9,20.95,20.88,20.94,74401.0,18.8102,18.8552,18.7922,18.8462,74401.0
2019-11-11 09:55:00,20.94,21.05,20.92,21.05,182128.0,18.8462,18.9452,18.8282,18.9452,182128.0
2019-11-11 10:00:00,21.05,21.06,20.96,21.0,59321.0,18.9452,18.9542,18.8642,18.9002,59321.0
2019-11-11 10:05:00,21.0,21.0,20.92,20.96,53542.0,18.9002,18.9002,18.8282,18.8642,53542.0
2019-11-11 10:10:00,20.96,21.05,20.95,21.04,71234.0,18.8642,18.9452,18.8552,18.9362,71234.0
2019-11-11 10:15:00,21.04,21.11,21.04,21.08,88573.0,18.9362,18.9992,18.9362,18.9722,88573.0
2019-11-11 10:20:00,21.08,21.11,21.06,21.07,87463.0,18.9722,18.9992,18.9542,18.9632,87463.0
2019-11-11 10:25:00,21.08,21.24,21.08,21.23,141194.0,18.9722,19.1162,18.9722,19.1072,141194.0
2019-11-11 10:30:00,21.23,21.23,21.19,21.22,76747.0,19.1072,19.1072,19.0712,19.0982,76747.0
2019-11-11 10:35:00,21.21,21.25,21.2,21.23,120442.0,19.0892,19.1252,19.0802,19.1072,120442.0
2019-11-11 10:40:00,21.23,21.24,21.12,21.13,92047.0,19.1072,19.1162,19.0082,19.0172,92047.0
2019-11-11 10:45:00,21.13,21.18,21.11,21.15,47384.0,19.0172,19.0622,18.9992,19.0352,47384.0
2019-11-11 10:50:00,21.14,21.21,21.13,21.21,87118.0,19.0262,19.0892,19.0172,19.0892,87118.0
2019-11-11 10:55:00,21.2,21.21,21.15,21.17,37428.0,19.0802,19.0892,19.0352,19.0532,37428.0
2019-11-11 11:00:00,21.17,21.17,21.12,21.13,47450.0,19.0532,19.0532,19.0082,19.0172,47450.0
2019-11-11 11:05:00,21.12,21.16,21.12,21.14,106457.0,19.0082,19.0442,19.0082,19.0262,106457.0
2019-11-11 11:10:00,21.14,21.15,21.05,21.06,50739.0,19.0262,19.0352,18.9452,18.9542,50739.0
2019-11-11 11:15:00,21.06,21.07,20.99,21.0,64620.0,18.9542,18.9632,18.8912,18.9002,64620.0
2019-11-11 11:20:00,21.0,21.1,21.0,21.05,79923.0,18.9002,18.9902,18.9002,18.9452,79923.0
2019-11-11 11:25:00,21.06,21.07,21.01,21.07,52305.0,18.9542,18.9632,18.9092,18.9632,52305.0
2019-11-11 11:30:00,21.08,21.08,21.04,21.08,45881.0,18.9722,18.9722,18.9362,18.9722,45881.0
2019-11-11 11:35:00,21.08,21.12,21.06,21.1,67115.0,18.9722,19.0082,18.9542,18.9902,67115.0
2019-11-11 11:40:00,21.09,21.14,21.08,21.14,68478.0,18.9812,19.0262,18.9722,19.0262,68478.0
2019-11-11 11:45:00,21.14,21.17,21.11,21.16,52518.0,19.0262,19.0532,18.9992,19.0442,52518.0
2019-11-11 11:50:00,21.16,21.17,21.11,21.13,68898.0,19.0442,19.0532,18.9992,19.0172,68898.0
2019-11-11 11:55:00,21.12,21.15,21.11,21.14,69429.0,19.0082,19.0352,18.9992,19.0262,69429.0
2019-11-11 12:00:00,21.14,21.15,21.1,21.12,100252.0,19.0262,19.0352,18.9902,19.0082,100252.0
2019-11-11 12:05:00,21.12,21.15,21.11,21.12,43540.0,19.0082,19.0352,18.9992,19.0082,43540.0
2019-11-11 12:10:00,21.13,21.17,21.12,21.15,33222.0,19.0172,19.0532,19.0082,19.0352,33222.0
2019-11-11 12:15:00,21.16,21.21,21.15,21.2,57075.0,19.0442,19.0892,19.0352,19.0802,57075.0
2019-11-11 12:20:00,21.21,21.21,21.16,21.17,30174.0,19.0892,19.0892,19.0442,19.0532,30174.0
2019-11-11 12:25:00,21.17,21.22,21.16,21.21,24090.0,19.0532,19.0982,19.0442,19.0892,24090.0
2019-11-11 12:30:00,21.21,21.23,21.13,21.14,39583.0,19.0892,19.1072,19.0172,19.0262,39583.0
2019-11-11 12:35:00,21.14,21.15,21.11,21.12,41271.0,19.0262,19.0352,18.9992,19.0082,41271.0
2019-11-11 12:40:00,21.12,21.19,21.12,21.17,46256.0,19.0082,19.0712,19.0082,19.0532,46256.0
2019-11-11 12:45:00,21.17,21.19,21.16,21.18,40830.0,19.0532,19.0712,19.0442,19.0622,40830.0
2019-11-11 12:50:00,21.18,21.2,21.16,21.18,30051.0,19.0622,19.0802,19.0442,19.0622,30051.0
2019-11-11 12:55:00,21.17,21.18,21.15,21.15,37355.0,19.0532,19.0622,19.0352,19.0352,37355.0
2019-11-11 13:00:00,21.16,21.16,21.11,21.13,48106.0,19.0442,19.0442,18.9992,19.0172,48106.0
2019-11-11 13:05:00,21.13,21.15,21.12,21.14,28202.0,19.0172,19.0352,19.0082,19.0262,28202.0
2019-11-11 13:10:00,21.15,21.17,21.12,21.14,30374.0,19.0352,19.0532,19.0082,19.0262,30374.0
2019-11-11 13:15:00,21.14,21.16,21.13,21.14,22929.0,19.0262,19.0442,19.0172,19.0262,22929.0
2019-11-11 13:20:00,21.14,21.16,21.13,21.14,14502.0,19.0262,19.0442,19.0172,19.0262,14502.0
2019-11-11 13:25:00,21.14,21.15,21.13,21.13,29746.0,19.0262,19.0352,19.0172,19.0172,29746.0
2019-11-11 13:30:00,21.14,21.19,21.12,21.19,44076.0,19.0262,19.0712,19.0082,19.0712,44076.0
2019-11-11 13:35:00,21.18,21.25,21.18,21.22,73524.0,19.0622,19.1252,19.0622,19.0982,73524.0
2019-11-11 13:40:00,21.22,21.24,21.21,21.21,32114.0,19.0982,19.1162,19.0892,19.0892,32114.0
2019-11-11 13:45:00,21.22,21.23,21.21,21.21,47683.0,19.0982,19.1072,19.0892,19.0892,47683.0
2019-11-11 13:50:00,21.21,21.25,21.2,21.24,41980.0,19.0892,19.1252,19.0802,19.1162,41980.0
2019-11-11 13:55:00,21.25,21.28,21.23,21.27,43340.0,19.1252,19.1522,19.1072,19.1432,43340.0
2019-11-11 14:00:00,21.27,21.28,21.25,21.26,36395.0,19.1432,19.1522,19.1252,19.1342,36395.0
2019-11-11 14:05:00,21.26,21.27,21.24,21.26,63260.0,19.1342,19.1432,19.1162,19.1342,63260.0
2019-11-11 14:10:00,21.26,21.26,21.24,21.25,33443.0,19.1342,19.1342,19.1162,19.1252,33443.0
2019-11-11 14:15:00,21.25,21.28,21.24,21.26,24626.0,19.1252,19.1522,19.1162,19.1342,24626.0
2019-11-11 14:20:00,21.26,21.27,21.23,21.24,52203.0,19.1342,19.1432,19.1072,19.1162,52203.0
2019-11-11 14:25:00,21.24,21.25,21.19,21.2,41842.0,19.1162,19.1252,19.0712,19.0802,41842.0
2019-11-11 14:30:00,21.19,21.22,21.19,21.21,31044.0,19.0712,19.0982,19.0712,19.0892,31044.0
2019-11-11 14:35:00,21.22,21.22,21.19,21.22,31423.0,19.0982,19.0982,19.0712,19.0982,31423.0
2019-11-11 14:40:00,21.22,21.23,21.2,21.21,20432.0,19.0982,19.1072,19.0802,19.0892,20432.0
2019-11-11 14:45:00,21.21,21.22,21.2,21.21,66263.0,19.0892,19.0982,19.0802,19.0892,66263.0
2019-11-11 14:50:00,21.21,21.22,21.2,21.22,45240.0,19.0892,19.0982,19.0802,19.0982,45240.0
2019-11-11 14:55:00,21.21,21.25,21.21,21.24,30898.0,19.0892,19.1252,19.0892,19.1162,30898.0
2019-11-11 15:00:00,21.24,21.25,21.22,21.23,35691.0,19.1162,19.1252,19.0982,19.1072,35691.0
2019-11-11 15:05:00,21.22,21.25,21.21,21.25,130477.0,19.0982,19.1252,19.0892,19.1252,130477.0
2019-11-11 15:10:00,21.24,21.25,21.19,21.19,116808.0,19.1162,19.1252,19.0712,19.0712,116808.0
2019-11-11 15:15:00,21.19,21.19,21.16,21.18,42825.0,19.0712,19.0712,19.0442,19.0622,42825.0
2019-11-11 15:20:00,21.19,21.21,21.18,21.21,34202.0,19.0712,19.0892,19.0622,19.0892,34202.0
2019-11-11 15:25:00,21.21,21.22,21.19,21.21,58321.0,19.0892,19.0982,19.0712,19.0892,58321.0
2019-11-11 15:30:00,21.2,21.23,21.19,21.22,63799.0,19.0802,19.1072,19.0712,19.0982,63799.0
2019-11-11 15:35:00,21.22,21.22,21.17,21.18,90377.0,19.0982,19.0982,19.0532,19.0622,90377.0
2019-11-11 15:40:00,21.18,21.18,21.17,21.17,87854.0,19.0622,19.0622,19.0532,19.0532,87854.0
2019-11-11 15:45:00,21.18,21.18,21.17,21.18,86738.0,19.0622,19.0622,19.0532,19.0622,86738.0
2019-11-11 15:50:00,21.18,21.21,21.18,21.21,192718.0,19.0622,19.0892,19.0622,19.0892,192718.0
2019-11-11 15:55:00,21.21,21.25,21.2,21.25,446201.0,19.0892,19.1252,19.0802,19.1252,446201.0
2019-11-12 09:30:00,21.28,21.29,21.05,21.15,198927.0,19.1522,19.1612,18.9452,19.0352,198927.0
2019-11-12 09:35:00,21.15,21.3,21.11,21.16,102491.0,19.0352,19.1702,18.9992,19.0442,102491.0
2019-11-12 09:40:00,21.16,21.27,21.11,21.27,105103.0,19.0442,19.1432,18.9992,19.1432,105103.0
2019-11-12 09:45:00,21.27,21.29,21.24,21.27,157485.0,19.1432,19.1612,19.1162,19.1432,157485.0
2019-11-12 09:50:00,21.27,21.31,21.21,21.21,80538.0,19.1432,19.1792,19.0892,19.0892,80538.0
2019-11-12 09:55:00,21.22,21.28,21.21,21.23,44433.0,19.0982,19.1522,19.0892,19.1072,44433.0
2019-11-12 10:00:00,21.22,21.29,21.22,21.25,49446.0,19.0982,19.1612,19.0982,19.1252,49446.0
2019-11-12 10:05:00,21.25,21.29,21.23,21.27,34441.0,19.1252,19.1612,19.1072,19.1432,34441.0
2019-11-12 10:10:00,21.28,21.3,21.23,21.24,77506.0,19.1522,19.1702,19.1072,19.1162,77506.0
2019-11-12 10:15:00,21.24,21.3,21.23,21.29,35755.0,19.1162,19.1702,19.1072,19.1612,35755.0
2019-11-12 10:20:00,21.29,21.32,21.28,21.3,61181.0,19.1612,19.1882,19.1522,19.1702,61181.0
2019-11-12 10:25:00,21.3,21.31,21.27,21.3,114713.0,19.1702,19.1792,19.1432,19.1702,114713.0
2019-11-12 10:30:00,21.29,21.44,21.28,21.43,154096.0,19.1612,19.2962,19.1522,19.2872,154096.0
2019-11-12 10:35:00,21.44,21.44,21.37,21.39,82099.0,19.2962,19.2962,19.2332,19.2512,82099.0
2019-11-12 10:40:00,21.4,21.43,21.32,21.34,62020.0,19.2602,19.2872,19.1882,19.2062,62020.0
2019-11-12 10:45:00,21.34,21.37,21.3,21.35,69887.0,19.2062,19.2332,19.1702,19.2152,69887.0
2019-11-12 10:50:00,21.35,21.38,21.3,21.36,97790.0,19.2152,19.2422,19.1702,19.2242,97790.0
2019-11-12 10:55:00,21.36,21.36,21.28,21.29,70275.0,19.2242,19.2242,19.1522,19.1612,70275.0
2019-11-12 11:00:00,21.3,21.34,21.25,21.31,143937.0,19.1702,19.2062,19.1252,19.1792,143937.0
2019-11-12 11:05:00,21.31,21.34,21.27,21.33,143183.0,19.1792,19.2062,19.1432,19.1972,143183.0
2019-11-12 11:10:00,21.34,21.34,21.29,21.3,56730.0,19.2062,19.2062,19.1612,19.1702,56730.0
2019-11-12 11:15:00,21.3,21.32,21.24,21.28,34786.0,19.1702,19.1882,19.1162,19.1522,34786.0
2019-11-12 11:20:00,21.27,21.29,21.24,21.26,72338.0,19.1432,19.1612,19.1162,19.1342,72338.0
2019-11-12 11:25:00,21.25,21.26,21.23,21.26,68055.0,19.1252,19.1342,19.1072,19.1342,68055.0
2019-11-12 11:30:00,21.26,21.3,21.24,21.29,50684.0,19.1342,19.1702,19.1162,19.1612,50684.0
2019-11-12 11:35:00,21.3,21.31,21.27,21.29,40220.0,19.1702,19.1792,19.1432,19.1612,40220.0
2019-11-12 11:40:00,21.29,21.3,21.24,21.25,50718.0,19.1612,19.1702,19.1162,19.1252,50718.0
2019-11-12 11:45:00,21.25,21.28,21.22,21.22,67300.0,19.1252,19.1522,19.0982,19.0982,67300.0
2019-11-12 11:50:00,21.23,21.23,21.14,21.18,145094.0,19.1072,19.1072,19.0262,19.0622,145094.0
2019-11-12 11:55:00,21.17,21.23,21.17,21.23,48662.0,19.0532,19.1072,19.0532,19.1072,48662.0
2019-11-12 12:00:00,21.23,21.25,21.18,21.19,87841.0,19.1072,19.1252,19.0622,19.0712,87841.0
2019-11-12 12:05:00,21.2,21.23,21.17,21.18,85256.0,19.0802,19.1072,19.0532,19.0622,85256.0
2019-11-12 12:10:00,21.18,21.23,21.17,21.19,88987.0,19.0622,19.1072,19.0532,19.0712,88987.0
2019-11-12 12:15:00,21.19,21.2,21.14,21.15,66245.0,19.0712,19.0802,19.0262,19.0352,66245.0
2019-11-12 12:20:00,21.16,21.2,21.16,21.19,18610.0,19.0442,19.0802,19.0442,19.0712,18610.0
2019-11-12 12:25:00,21.18,21.22,21.18,21.21,24757.0,19.0622,19.0982,19.0622,19.0892,24757.0
2019-11-12 12:30:00,21.21,21.22,21.19,21.22,12577.0,19.0892,19.0982,19.0712,19.0982,12577.0
2019-11-12 12:35:00,21.22,21.24,21.19,21.19,24154.0,19.0982,19.1162,19.0712,19.0712,24154.0
2019-11-12 12:40:00,21.19,21.19,21.17,21.19,11646.0,19.0712,19.0712,19.0532,19.0712,11646.0
2019-11-12 12:45:00,21.19,21.19,21.14,21.16,42973.0,19.0712,19.0712,19.0262,19.0442,42973.0
2019-11-12 12:50:00,21.16,21.18,21.13,21.16,60545.0,19.0442,19.0622,19.0172,19.0442,60545.0
2019-11-12 12:55:00,21.16,21.19,21.15,21.16,48996.0,19.0442,19.0712,19.0352,19.0442,48996.0
2019-11-12 13:00:00,21.16,21.2,21.14,21.19,39937.0,19.0442,19.0802,19.0262,19.0712,39937.0
2019-11-12 13:05:00,21.2,21.25,21.18,21.22,32024.0,19.0802,19.1252,19.0622,19.0982,32024.0
2019-11-12 13:10:00,21.23,21.25,21.21,21.21,24479.0,19.1072,19.1252,19.0892,19.0892,24479.0
2019-11-12 13:15:00,21.22,21.22,21.18,21.2,32022.0,19.0982,19.0982,19.0622,19.0802,32022.0
2019-11-12 13:20:00,21.2,21.2,21.15,21.16,47134.0,19.0802,19.0802,19.0352,19.0442,47134.0
2019-11-12 13:25:00,21.16,21.17,21.09,21.11,46173.0,19.0442,19.0532,18.9812,18.9992,46173.0
2019-11-12 13:30:00,21.11,21.12,21.1,21.11,20660.0,18.9992,19.0082,18.9902,18.9992,20660.0
2019-11-12 13:35:00,21.11,21.14,21.09,21.13,31722.0,18.9992,19.0262,18.9812,19.0172,31722.0
2019-11-12 13:40:00,21.13,21.14,21.09,21.11,47253.0,19.0172,19.0262,18.9812,18.9992,47253.0
2019-11-12 13:45:00,21.11,21.12,21.07,21.09,31048.0,18.9992,19.0082,18.9632,18.9812,31048.0
2019-11-12 13:50:00,21.08,21.09,21.03,21.05,64816.0,18.9722,18.9812,18.9272,18.9452,64816.0
2019-11-12 13:55:00,21.05,21.08,21.03,21.07,24122.0,18.9452,18.9722,18.9272,18.9632,24122.0
2019-11-12 14:00:00,21.07,21.08,21.02,21.05,33753.0,18.9632,18.9722,18.9182,18.9452,33753.0
2019-11-12 14:05:00,21.05,21.07,21.03,21.03,32093.0,18.9452,18.9632,18.9272,18.9272,32093.0
2019-11-12 14:10:00,21.03,21.04,21.0,21.02,88768.0,18.9272,18.9362,18.9002,18.9182,88768.0
2019-11-12 14:15:00,21.02,21.02,20.96,20.96,79097.0,18.9182,18.9182,18.8642,18.8642,79097.0
2019-11-12 14:20:00,20.96,20.98,20.95,20.95,40861.0,18.8642,18.8822,18.8552,18.8552,40861.0
2019-11-12 14:25:00,20.95,20.96,20.88,20.95,72369.0,18.8552,18.8642,18.7922,18.8552,72369.0
2019-11-12 14:30:00,20.95,20.97,20.92,20.95,57375.0,18.8552,18.8732,18.8282,18.8552,57375.0
2019-11-12 14:35:00,20.94,20.95,20.89,20.93,76788.0,18.8462,18.8552,18.8012,18.8372,76788.0
2019-11-12 14:40:00,20.93,20.96,20.92,20.93,45429.0,18.8372,18.8642,18.8282,18.8372,45429.0
2019-11-12 14:45:00,20.93,20.95,20.92,20.93,33484.0,18.8372,18.8552,18.8282,18.8372,33484.0
2019-11-12 14:50:00,20.92,20.92,20.89,20.91,58976.0,18.8282,18.8282,18.8012,18.8192,58976.0
2019-11-12 14:55:00,20.9,20.99,20.89,20.97,43984.0,18.8102,18.8912,18.8012,18.8732,43984.0
2019-11-12 15:00:00,20.96,20.99,20.95,20.97,40660.0,18.8642,18.8912,18.8552,18.8732,40660.0
2019-11-12 15:05:00,20.98,20.99,20.96,20.96,42127.0,18.8822,18.8912,18.8642,18.8642,42127.0
2019-11-12 15:10:00,20.97,20.97,20.92,20.92,84321.0,18.8732,18.8732,18.8282,18.8282,84321.0
2019-11-12 15:15:00,20.93,20.96,20.91,20.95,53386.0,18.8372,18.8642,18.8192,18.8552,53386.0
2019-11-12 15:20:00,20.95,20.97,20.91,20.93,56851.0,18.8552,18.8732,18.8192,18.8372,56851.0
2019-11-12 15:25:00,20.93,20.96,20.93,20.95,28089.0,18.8372,18.8642,18.8372,18.8552,28089.0
2019-11-12 15:30:00,20.96,20.99,20.95,20.97,102512.0,18.8642,18.8912,18.8552,18.8732,102512.0
2019-11-12 15:35:00,20.97,21.0,20.96,20.98,116991.0,18.8732,18.9002,18.8642,18.8822,116991.0
2019-11-12 15:40:00,20.98,21.01,20.98,21.0,67950.0,18.8822,18.9092,18.8822,18.9002,67950.0
2019-11-12 15:45:00,20.99,21.01,20.98,20.99,102985.0,18.8912,18.9092,18.8822,18.8912,102985.0
2019-11-12 15:50:00,20.99,21.04,20.98,21.04,164053.0,18.8912,18.9362,18.8822,18.9362,164053.0
2019-11-12 15:55:00,21.03,21.05,21.03,21.03,322795.0,18.9272,18.9452,18.9272,18.9272,322795.0
2019-11-13 09:30:00,20.91,20.91,20.72,20.88,172932.0,18.8192,18.8192,18.6482,18.7922,172932.0
2019-11-13 09:35:00,20.89,20.91,20.81,20.82,58645.0,18.8012,18.8192,18.7292,18.7382,58645.0
2019-11-13 09:40:00,20.82,20.84,20.72,20.72,122389.0,18.7382,18.7562,18.6482,18.6482,122389.0
2019-11-13 09:45:00,20.72,20.84,20.7,20.73,208141.0,18.6482,18.7562,18.6302,18.6572,208141.0
2019-11-13 09:50:00,20.73,20.82,20.72,20.78,58261.0,18.6572,18.7382,18.6482,18.7022,58261.0
2019-11-13 09:55:00,20.78,20.8,20.76,20.78,46290.0,18.7022,18.7202,18.6842,18.7022,46290.0
2019-11-13 10:00:00,20.77,20.79,20.73,20.74,92833.0,18.6932,18.7112,18.6572,18.6662,92833.0
2019-11-13 10:05:00,20.73,20.78,20.72,20.78,72068.0,18.6572,18.7022,18.6482,18.7022,72068.0
2019-11-13 10:10:00,20.77,20.79,20.75,20.76,52511.0,18.6932,18.7112,18.6752,18.6842,52511.0
2019-11-13 10:15:00,20.76,20.81,20.75,20.8,50489.0,18.6842,18.7292,18.6752,18.7202,50489.0
2019-11-13 10:20:00,20.8,20.87,20.78,20.83,49291.0,18.7202,18.7832,18.7022,18.7472,49291.0
2019-11-13 10:25:00,20.83,20.84,20.75,20.77,51846.0,18.7472,18.7562,18.6752,18.6932,51846.0
2019-11-13 10:30:00,20.76,20.78,20.67,20.7,118045.0,18.6842,18.7022,18.6032,18.6302,118045.0
2019-11-13 10:35:00,20.7,20.77,20.69,20.77,68480.0,18.6302,18.6932,18.6212,18.6932,68480.0
2019-11-13 10:40:00,20.77,20.8,20.73,20.74,49536.0,18.6932,18.7202,18.6572,18.6662,49536.0
2019-11-13 10:45:00,20.74,20.77,20.73,20.75,37752.0,18.6662,18.6932,18.6572,18.6752,37752.0
2019-11-13 10:50:00,20.75,20.76,20.68,20.68,62961.0,18.6752,18.6842,18.6122,18.6122,62961.0
2019-11-13 10:55:00,20.68,20.68,20.64,20.64,100525.0,18.6122,18.6122,18.5762,18.5762,100525.0
2019-11-13 11:00:00,20.64,20.7,20.63,20.7,66376.0,18.5762,18.6302,18.5672,18.6302,66376.0
2019-11-13 11:05:00,20.7,20.73,20.69,20.73,34647.0,18.6302,18.6572,18.6212,18.6572,34647.0
2019-11-13 11:10:00,20.73,20.73,20.68,20.7,40598.0,18.6572,18.6572,18.6122,18.6302,40598.0
2019-11-13 11:15:00,20.7,20.74,20.7,20.73,28249.0,18.6302,18.6662,18.6302,18.6572,28249.0
2019-11-13 11:20:00,20.74,20.79,20.74,20.79,54066.0,18.6662,18.7112,18.6662,18.7112,54066.0
2019-11-13 11:25:00,20.78,20.79,20.75,20.76,64252.0,18.7022,18.7112,18.6752,18.6842,64252.0
2019-11-13 11:30:00,20.77,20.78,20.75,20.77,50111.0,18.6932,18.7022,18.6752,18.6932,50111.0
2019-11-13 11:35:00,20.77,20.81,20.76,20.78,80887.0,18.6932,18.7292,18.6842,18.7022,80887.0
2019-11-13 11:40:00,20.78,20.82,20.76,20.81,49932.0,18.7022,18.7382,18.6842,18.7292,49932.0
2019-11-13 11:45:00,20.81,20.81,20.76,20.8,30147.0,18.7292,18.7292,18.6842,18.7202,30147.0
2019-11-13 11:50:00,20.8,20.82,20.77,20.78,39411.0,18.7202,18.7382,18.6932,18.7022,39411.0
2019-11-13 11:55:00,20.78,20.78,20.74,20.74,85346.0,18.7022,18.7022,18.6662,18.6662,85346.0
2019-11-13 12:00:00,20.74,20.76,20.72,20.74,67613.0,18.6662,18.6842,18.6482,18.6662,67613.0
2019-11-13 12:05:00,20.73,20.74,20.7,20.71,42492.0,18.6572,18.6662,18.6302,18.6392,42492.0
2019-11-13 12:10:00,20.7,20.73,20.7,20.71,33319.0,18.6302,18.6572,18.6302,18.6392,33319.0
2019-11-13 12:15:00,20.71,20.73,20.7,20.73,35430.0,18.6392,18.6572,18.6302,18.6572,35430.0
2019-11-13 12:20:00,20.72,20.74,20.71,20.73,32581.0,18.6482,18.6662,18.6392,18.6572,32581.0
2019-11-13 12:25:00,20.74,20.75,20.72,20.73,29700.0,18.6662,18.6752,18.6482,18.6572,29700.0
2019-11-13 12:30:00,20.73,20.76,20.72,20.74,34345.0,18.6572,18.6842,18.6482,18.6662,34345.0
2019-11-13 12:35:00,20.74,20.77,20.74,20.77,19561.0,18.6662,18.6932,18.6662,18.6932,19561.0
2019-11-13 12:40:00,20.77,20.78,20.75,20.76,19085.0,18.6932,18.7022,18.6752,18.6842,19085.0
2019-11-13 12:45:00,20.76,20.77,20.73,20.75,35080.0,18.6842,18.6932,18.6572,18.6752,35080.0
2019-11-13 12:50:00,20.75,20.78,20.74,20.75,46036.0,18.6752,18.7022,18.6662,18.6752,46036.0
2019-11-13 12:55:00,20.73,20.75,20.73,20.74,34830.0,18.6572,18.6752,18.6572,18.6662,34830.0
2019-11-13 13:00:00,20.74,20.76,20.73,20.74,37914.0,18.6662,18.6842,18.6572,18.6662,37914.0
2019-11-13 13:05:00,20.74,20.75,20.71,20.72,90322.0,18.6662,18.6752,18.6392,18.6482,90322.0
2019-11-13 13:10:00,20.71,20.71,20.67,20.69,49758.0,18.6392,18.6392,18.6032,18.6212,49758.0
2019-11-13 13:15:00,20.69,20.7,20.68,20.7,27186.0,18.6212,18.6302,18.6122,18.6302,27186.0
2019-11-13 13:20:00,20.69,20.69,20.66,20.68,40546.0,18.6212,18.6212,18.5942,18.6122,40546.0
2019-11-13 13:25:00,20.67,20.7,20.67,20.7,29117.0,18.6032,18.6302,18.6032,18.6302,29117.0
2019-11-13 13:30:00,20.7,20.7,20.67,20.68,25887.0,18.6302,18.6302,18.6032,18.6122,25887.0
2019-11-13 13:35:00,20.67,20.68,20.67,20.68,47109.0,18.6032,18.6122,18.6032,18.6122,47109.0
2019-11-13 13:40:00,20.68,20.68,20.67,20.68,109551.0,18.6122,18.6122,18.6032,18.6122,109551.0
2019-11-13 13:45:00,20.68,20.69,20.67,20.68,47021.0,18.6122,18.6212,18.6032,18.6122,47021.0
2019-11-13 13:50:00,20.67,20.68,20.65,20.66,197741.0,18.6032,18.6122,18.5852,18.5942,197741.0
2019-11-13 13:55:00,20.67,20.67,20.57,20.61,301059.0,18.6032,18.6032,18.5132,18.5492,301059.0
2019-11-13 14:00:00,20.6,20.63,20.58,20.62,118444.0,18.5402,18.5672,18.5222,18.5582,118444.0
2019-11-13 14:05:00,20.61,20.63,20.59,20.62,73427.0,18.5492,18.5672,18.5312,18.5582,73427.0
2019-11-13 14:10:00,20.62,20.62,20.55,20.57,124614.0,18.5582,18.5582,18.4952,18.5132,124614.0
2019-11-13 14:15:00,20.57,20.6,20.56,20.59,74024.0,18.5132,18.5402,18.5042,18.5312,74024.0
2019-11-13 14:20:00,20.58,20.6,20.56,20.57,59519.0,18.5222,18.5402,18.5042,18.5132,59519.0
2019-11-13 14:25:00,20.58,20.58,20.51,20.52,96686.0,18.5222,18.5222,18.4592,18.4682,96686.0
2019-11-13 14:30:00,20.52,20.56,20.52,20.55,70269.0,18.4682,18.5042,18.4682,18.4952,70269.0
2019-11-13 14:35:00,20.54,20.59,20.54,20.58,87829.0,18.4862,18.5312,18.4862,18.5222,87829.0
2019-11-13 14:40:00,20.57,20.66,20.57,20.66,126284.0,18.5132,18.5942,18.5132,18.5942,126284.0
2019-11-13 14:45:00,20.65,20.67,20.61,20.63,54716.0,18.5852,18.6032,18.5492,18.5672,54716.0
2019-11-13 14:50:00,20.63,20.64,20.59,20.61,103563.0,18.5672,18.5762,18.5312,18.5492,103563.0
2019-11-13 14:55:00,20.61,20.63,20.59,20.59,69131.0,18.5492,18.5672,18.5312,18.5312,69131.0
2019-11-13 15:00:00,20.6,20.63,20.59,20.62,80254.0,18.5402,18.5672,18.5312,18.5582,80254.0
2019-11-13 15:05:00,20.62,20.64,20.61,20.62,58222.0,18.5582,18.5762,18.5492,18.5582,58222.0
2019-11-13 15:10:00,20.62,20.65,20.62,20.64,59005.0,18.5582,18.5852,18.5582,18.5762,59005.0
2019-11-13 15:15:00,20.63,20.64,20.6,20.61,42512.0,18.5672,18.5762,18.5402,18.5492,42512.0
2019-11-13 15:20:00,20.6,20.62,20.59,20.6,62574.0,18.5402,18.5582,18.5312,18.5402,62574.0
2019-11-13 15:25:00,20.6,20.62,20.58,20.59,122045.0,18.5402,18.5582,18.5222,18.5312,122045.0
2019-11-13 15:30:00,20.58,20.6,20.58,20.59,83780.0,18.5222,18.5402,18.5222,18.5312,83780.0
2019-11-13 15:35:00,20.58,20.61,20.58,20.59,147741.0,18.5222,18.5492,18.5222,18.5312,147741.0
2019-11-13 15:40:00,20.6,20.62,20.57,20.62,136609.0,18.5402,18.5582,18.5132,18.5582,136609.0
2019-11-13 15:45:00,20.62,20.62,20.59,20.6,135921.0,18.5582,18.5582,18.5312,18.5402,135921.0
2019-11-13 15:50:00,20.6,20.61,20.58,20.6,268418.0,18.5402,18.5492,18.5222,18.5402,268418.0
2019-11-13 15:55:00,20.59,20.64,20.59,20.61,392108.0,18.5312,18.5762,18.5312,18.5492,392108.0
2019-11-14 09:30:00,20.62,20.8,20.55,20.78,172631.0,18.5582,18.7202,18.4952,18.7022,172631.0
2019-11-14 09:35:00,20.78,20.81,20.68,20.8,77368.0,18.7022,18.7292,18.6122,18.7202,77368.0
2019-11-14 09:40:00,20.79,20.81,20.7,20.73,66508.0,18.7112,18.7292,18.6302,18.6572,66508.0
2019-11-14 09:45:00,20.73,20.8,20.72,20.76,44930.0,18.6572,18.7202,18.6482,18.6842,44930.0
2019-11-14 09:50:00,20.77,20.77,20.69,20.73,44828.0,18.6932,18.6932,18.6212,18.6572,44828.0
2019-11-14 09:55:00,20.73,20.74,20.62,20.66,35171.0,18.6572,18.6662,18.5582,18.5942,35171.0
2019-11-14 10:00:00,20.67,20.75,20.66,20.72,40258.0,18.6032,18.6752,18.5942,18.6482,40258.0
2019-11-14 10:05:00,20.74,20.75,20.7,20.7,54385.0,18.6662,18.6752,18.6302,18.6302,54385.0
2019-11-14 10:10:00,20.7,20.77,20.7,20.77,26820.0,18.6302,18.6932,18.6302,18.6932,26820.0
2019-11-14 10:15:00,20.77,20.82,20.75,20.79,48627.0,18.6932,18.7382,18.6752,18.7112,48627.0
2019-11-14 10:20:00,20.79,20.85,20.79,20.8,24335.0,18.7112,18.7652,18.7112,18.7202,24335.0
2019-11-14 10:25:00,20.8,20.82,20.78,20.82,23819.0,18.7202,18.7382,18.7022,18.7382,23819.0
2019-11-14 10:30:00,20.82,20.82,20.76,20.76,37070.0,18.7382,18.7382,18.6842,18.6842,37070.0
2019-11-14 10:35:00,20.76,20.78,20.73,20.76,20607.0,18.6842,18.7022,18.6572,18.6842,20607.0
2019-11-14 10:40:00,20.76,20.79,20.74,20.78,28290.0,18.6842,18.7112,18.6662,18.7022,28290.0
2019-11-14 10:45:00,20.79,20.86,20.78,20.86,59118.0,18.7112,18.7742,18.7022,18.7742,59118.0
2019-11-14 10:50:00,20.86,20.92,20.86,20.88,38947.0,18.7742,18.8282,18.7742,18.7922,38947.0
2019-11-14 10:55:00,20.87,20.89,20.82,20.82,37169.0,18.7832,18.8012,18.7382,18.7382,37169.0
2019-11-14 11:00:00,20.82,20.82,20.68,20.75,48887.0,18.7382,18.7382,18.6122,18.6752,48887.0
2019-11-14 11:05:00,20.75,20.78,20.72,20.77,67019.0,18.6752,18.7022,18.6482,18.6932,67019.0
2019-11-14 11:10:00,20.76,20.78,20.72,20.74,32673.0,18.6842,18.7022,18.6482,18.6662,32673.0
2019-11-14 11:15:00,20.74,20.79,20.73,20.75,56593.0,18.6662,18.7112,18.6572,18.6752,56593.0
2019-11-14 11:20:00,20.76,20.77,20.69,20.69,88543.0,18.6842,18.6932,18.6212,18.6212,88543.0
2019-11-14 11:25:00,20.69,20.7,20.65,20.67,42712.0,18.6212,18.6302,18.5852,18.6032,42712.0
2019-11-14 11:30:00,20.66,20.7,20.66,20.67,42270.0,18.5942,18.6302,18.5942,18.6032,42270.0
2019-11-14 11:35:00,20.67,20.69,20.66,20.68,28000.0,18.6032,18.6212,18.5942,18.6122,28000.0
2019-11-14 11:40:00,20.68,20.69,20.65,20.66,42184.0,18.6122,18.6212,18.5852,18.5942,42184.0
2019-11-14 11:45:00,20.66,20.66,20.61,20.64,47027.0,18.5942,18.5942,18.5492,18.5762,47027.0
2019-11-14 11:50:00,20.63,20.65,20.6,20.61,44021.0,18.5672,18.5852,18.5402,18.5492,44021.0
2019-11-14 11:55:00,20.62,20.63,20.56,20.6,51952.0,18.5582,18.5672,18.5042,18.5402,51952.0
2019-11-14 12:00:00,20.61,20.64,20.6,20.61,41922.0,18.5492,18.5762,18.5402,18.5492,41922.0
2019-11-14 12:05:00,20.61,20.62,20.59,20.59,48985.0,18.5492,18.5582,18.5312,18.5312,48985.0
2019-11-14 12:10:00,20.59,20.62,20.58,20.61,26019.0,18.5312,18.5582,18.5222,18.5492,26019.0
2019-11-14 12:15:00,20.61,20.63,20.6,20.6,30287.0,18.5492,18.5672,18.5402,18.5402,30287.0
2019-11-14 12:20:00,20.59,20.6,20.57,20.58,24807.0,18.5312,18.5402,18.5132,18.5222,24807.0
2019-11-14 12:25:00,20.58,20.62,20.57,20.59,49891.0,18.5222,18.5582,18.5132,18.5312,49891.0
2019-11-14 12:30:00,20.59,20.59,20.55,20.57,28060.0,18.5312,18.5312,18.4952,18.5132,28060.0
2019-11-14 12:35:00,20.57,20.58,20.55,20.57,23925.0,18.5132,18.5222,18.4952,18.5132,23925.0
2019-11-14 12:40:00,20.57,20.59,20.56,20.56,129380.0,18.5132,18.5312,18.5042,18.5042,129380.0
2019-11-14 12:45:00,20.56,20.56,20.53,20.56,32740.0,18.5042,18.5042,18.4772,18.5042,32740.0
2019-11-14 12:50:00,20.56,20.56,20.53,20.54,33422.0,18.5042,18.5042,18.4772,18.4862,33422.0
2019-11-14 12:55:00,20.54,20.56,20.54,20.56,27771.0,18.4862,18.5042,18.4862,18.5042,27771.0
2019-11-14 13:00:00,20.56,20.58,20.55,20.57,95483.0,18.5042,18.5222,18.4952,18.5132,95483.0
2019-11-14 13:05:00,20.57,20.57,20.51,20.52,181205.0,18.5132,18.5132,18.4592,18.4682,181205.0
2019-11-14 13:10:00,20.52,20.54,20.5,20.51,44022.0,18.4682,18.4862,18.4502,18.4592,44022.0
2019-11-14 13:15:00,20.51,20.52,20.48,20.48,66676.0,18.4592,18.4682,18.4322,18.4322,66676.0
2019-11-14 13:20:00,20.48,20.49,20.45,20.46,42047.0,18.4322,18.4412,18.4052,18.4142,42047.0
2019-11-14 13:25:00,20.46,20.49,20.46,20.49,25391.0,18.4142,18.4412,18.4142,18.4412,25391.0
2019-11-14 13:30:00,20.49,20.5,20.47,20.49,73909.0,18.4412,18.4502,18.4232,18.4412,73909.0
2019-11-14 13:35:00,20.49,20.5,20.47,20.48,41786.0,18.4412,18.4502,18.4232,18.4322,41786.0
2019-11-14 13:40:00,20.49,20.51,20.47,20.48,26304.0,18.4412,18.4592,18.4232,18.4322,26304.0
2019-11-14 13:45:00,20.48,20.5,20.46,20.48,77445.0,18.4322,18.4502,18.4142,18.4322,77445.0
2019-11-14 13:50:00,20.47,20.48,20.45,20.45,34407.0,18.4232,18.4322,18.4052,18.4052,34407.0
2019-11-14 13:55:00,20.46,20.46,20.34,20.39,196339.0,18.4142,18.4142,18.3062,18.3512,196339.0
2019-11-14 14:00:00,20.39,20.46,20.38,20.46,73665.0,18.3512,18.4142,18.3422,18.4142,73665.0
2019-11-14 14:05:00,20.45,20.49,20.45,20.46,44173.0,18.4052,18.4412,18.4052,18.4142,44173.0
2019-11-14 14:10:00,20.47,20.48,20.43,20.45,49017.0,18.4232,18.4322,18.3872,18.4052,49017.0
2019-11-14 14:15:00,20.45,20.47,20.43,20.45,41572.0,18.4052,18.4232,18.3872,18.4052,41572.0
2019-11-14 14:20:00,20.44,20.46,20.42,20.46,29333.0,18.3962,18.4142,18.3782,18.4142,29333.0
2019-11-14 14:25:00,20.45,20.47,20.43,20.43,46731.0,18.4052,18.4232,18.3872,18.3872,46731.0
2019-11-14 14:30:00,20.44,20.46,20.42,20.42,53169.0,18.3962,18.4142,18.3782,18.3782,53169.0
2019-11-14 14:35:00,20.42,20.43,20.39,20.39,79773.0,18.3782,18.3872,18.3512,18.3512,79773.0
2019-11-14 14:40:00,20.39,20.4,20.35,20.38,64746.0,18.3512,18.3602,18.3152,18.3422,64746.0
2019-11-14 14:45:00,20.37,20.4,20.36,20.37,45185.0,18.3332,18.3602,18.3242,18.3332,45185.0
2019-11-14 14:50:00,20.37,20.39,20.36,20.36,29933.0,18.3332,18.3512,18.3242,18.3242,29933.0
2019-11-14 14:55:00,20.36,20.4,20.36,20.39,36692.0,18.3242,18.3602,18.3242,18.3512,36692.0
2019-11-14 15:00:00,20.39,20.42,20.38,20.39,48720.0,18.3512,18.3782,18.3422,18.3512,48720.0
2019-11-14 15:05:00,20.39,20.41,20.39,20.4,17964.0,18.3512,18.3692,18.3512,18.3602,17964.0
2019-11-14 15:10:00,20.4,20.41,20.38,20.39,35204.0,18.3602,18.3692,18.3422,18.3512,35204.0
2019-11-14 15:15:00,20.38,20.4,20.37,20.38,28139.0,18.3422,18.3602,18.3332,18.3422,28139.0
2019-11-14 15:20:00,20.38,20.42,20.37,20.41,49487.0,18.3422,18.3782,18.3332,18.3692,49487.0
2019-11-14 15:25:00,20.42,20.42,20.38,20.4,50253.0,18.3782,18.3782,18.3422,18.3602,50253.0
2019-11-14 15:30:00,20.39,20.4,20.36,20.37,75842.0,18.3512,18.3602,18.3242,18.3332,75842.0
2019-11-14 15:35:00,20.38,20.41,20.37,20.39,46325.0,18.3422,18.3692,18.3332,18.3512,46325.0
2019-11-14 15:40:00,20.4,20.41,20.38,20.38,100711.0,18.3602,18.3692,18.3422,18.3422,100711.0
2019-11-14 15:45:00,20.39,20.4,20.33,20.34,141588.0,18.3512,18.3602,18.2972,18.3062,141588.0
2019-11-14 15:50:00,20.34,20.35,20.28,20.3,303698.0,18.3062,18.3152,18.2522,18.2702,303698.0
2019-11-14 15:55:00,20.3,20.36,20.29,20.34,487186.0,18.2702,18.3242,18.2612,18.3062,487186.0
2019-11-15 09:30:00,20.44,20.52,20.38,20.51,360790.0,18.3962,18.4682,18.3422,18.4592,360790.0
2019-11-15 09:35:00,20.51,20.77,20.47,20.73,163458.0,18.4592,18.6932,18.4232,18.6572,163458.0
2019-11-15 09:40:00,20.73,20.8,20.64,20.64,187033.0,18.6572,18.7202,18.5762,18.5762,187033.0
2019-11-15 09:45:00,20.64,20.7,20.47,20.52,126343.0,18.5762,18.6302,18.4232,18.4682,126343.0
2019-11-15 09:50:00,20.52,20.61,20.51,20.55,104005.0,18.4682,18.5492,18.4592,18.4952,104005.0
2019-11-15 09:55:00,20.54,20.56,20.49,20.5,126435.0,18.4862,18.5042,18.4412,18.4502,126435.0
2019-11-15 10:00:00,20.49,20.52,20.46,20.48,72543.0,18.4412,18.4682,18.4142,18.4322,72543.0
2019-11-15 10:05:00,20.48,20.49,20.42,20.44,98817.0,18.4322,18.4412,18.3782,18.3962,98817.0
2019-11-15 10:10:00,20.44,20.49,20.39,20.48,97283.0,18.3962,18.4412,18.3512,18.4322,97283.0
2019-11-15 10:15:00,20.48,20.51,20.38,20.39,69800.0,18.4322,18.4592,18.3422,18.3512,69800.0
2019-11-15 10:20:00,20.39,20.41,20.34,20.39,173956.0,18.3512,18.3692,18.3062,18.3512,173956.0
2019-11-15 10:25:00,20.39,20.45,20.37,20.41,70037.0,18.3512,18.4052,18.3332,18.3692,70037.0
2019-11-15 10:30:00,20.42,20.47,20.41,20.45,71070.0,18.3782,18.4232,18.3692,18.4052,71070.0
2019-11-15 10:35:00,20.45,20.48,20.41,20.41,166269.0,18.4052,18.4322,18.3692,18.3692,166269.0
2019-11-15 10:40:00,20.42,20.43,20.35,20.39,175759.0,18.3782,18.3872,18.3152,18.3512,175759.0
2019-11-15 10:45:00,20.4,20.44,20.36,20.37,95025.0,18.3602,18.3962,18.3242,18.3332,95025.0
2019-11-15 10:50:00,20.37,20.4,20.36,20.39,49165.0,18.3332,18.3602,18.3242,18.3512,49165.0
2019-11-15 10:55:00,20.39,20.45,20.38,20.43,67533.0,18.3512,18.4052,18.3422,18.3872,67533.0
2019-11-15 11:00:00,20.43,20.49,20.42,20.48,146680.0,18.3872,18.4412,18.3782,18.4322,146680.0
2019-11-15 11:05:00,20.48,20.5,20.45,20.48,78371.0,18.4322,18.4502,18.4052,18.4322,78371.0
2019-11-15 11:10:00,20.48,20.48,20.42,20.48,50275.0,18.4322,18.4322,18.3782,18.4322,50275.0
2019-11-15 11:15:00,20.48,20.53,20.47,20.47,153403.0,18.4322,18.4772,18.4232,18.4232,153403.0
2019-11-15 11:20:00,20.47,20.51,20.46,20.48,108298.0,18.4232,18.4592,18.4142,18.4322,108298.0
2019-11-15 11:25:00,20.48,20.57,20.47,20.57,99934.0,18.4322,18.5132,18.4232,18.5132,99934.0
2019-11-15 11:30:00,20.56,20.66,20.56,20.66,202819.0,18.5042,18.5942,18.5042,18.5942,202819.0
2019-11-15 11:35:00,20.67,20.68,20.61,20.62,87721.0,18.6032,18.6122,18.5492,18.5582,87721.0
2019-11-15 11:40:00,20.62,20.64,20.59,20.64,56802.0,18.5582,18.5762,18.5312,18.5762,56802.0
2019-11-15 11:45:00,20.63,20.65,20.62,20.64,55361.0,18.5672,18.5852,18.5582,18.5762,55361.0
2019-11-15 11:50:00,20.64,20.65,20.62,20.63,49837.0,18.5762,18.5852,18.5582,18.5672,49837.0
2019-11-15 11:55:00,20.63,20.64,20.58,20.59,74385.0,18.5672,18.5762,18.5222,18.5312,74385.0
2019-11-15 12:00:00,20.59,20.6,20.56,20.59,85147.0,18.5312,18.5402,18.5042,18.5312,85147.0
2019-11-15 12:05:00,20.59,20.65,20.58,20.64,68753.0,18.5312,18.5852,18.5222,18.5762,68753.0
2019-11-15 12:10:00,20.64,20.65,20.61,20.63,52887.0,18.5762,18.5852,18.5492,18.5672,52887.0
2019-11-15 12:15:00,20.63,20.68,20.63,20.68,61303.0,18.5672,18.6122,18.5672,18.6122,61303.0
2019-11-15 12:20:00,20.67,20.71,20.67,20.68,170102.0,18.6032,18.6392,18.6032,18.6122,170102.0
2019-11-15 12:25:00,20.68,20.69,20.61,20.62,48577.0,18.6122,18.6212,18.5492,18.5582,48577.0
2019-11-15 12:30:00,20.62,20.63,20.6,20.61,33268.0,18.5582,18.5672,18.5402,18.5492,33268.0
2019-11-15 12:35:00,20.61,20.64,20.6,20.61,46335.0,18.5492,18.5762,18.5402,18.5492,46335.0
2019-11-15 12:40:00,20.6,20.63,20.58,20.6,48584.0,18.5402,18.5672,18.5222,18.5402,48584.0
2019-11-15 12:45:00,20.61,20.61,20.58,20.6,44725.0,18.5492,18.5492,18.5222,18.5402,44725.0
2019-11-15 12:50:00,20.6,20.63,20.6,20.61,97286.0,18.5402,18.5672,18.5402,18.5492,97286.0
2019-11-15 12:55:00,20.61,20.62,20.58,20.61,42902.0,18.5492,18.5582,18.5222,18.5492,42902.0
2019-11-15 13:00:00,20.61,20.67,20.6,20.67,47649.0,18.5492,18.6032,18.5402,18.6032,47649.0
2019-11-15 13:05:00,20.67,20.67,20.64,20.65,37062.0,18.6032,18.6032,18.5762,18.5852,37062.0
2019-11-15 13:10:00,20.64,20.65,20.62,20.64,53122.0,18.5762,18.5852,18.5582,18.5762,53122.0
2019-11-15 13:15:00,20.64,20.71,20.64,20.7,65012.0,18.5762,18.6392,18.5762,18.6302,65012.0
2019-11-15 13:20:00,20.7,20.71,20.68,20.69,54954.0,18.6302,18.6392,18.6122,18.6212,54954.0
2019-11-15 13:25:00,20.69,20.73,20.68,20.71,49219.0,18.6212,18.6572,18.6122,18.6392,49219.0
2019-11-15 13:30:00,20.71,20.73,20.7,20.73,43251.0,18.6392,18.6572,18.6302,18.6572,43251.0
2019-11-15 13:35:00,20.72,20.72,20.67,20.7,47509.0,18.6482,18.6482,18.6032,18.6302,47509.0
2019-11-15 13:40:00,20.7,20.7,20.67,20.7,33019.0,18.6302,18.6302,18.6032,18.6302,33019.0
2019-11-15 13:45:00,20.7,20.71,20.68,20.7,37892.0,18.6302,18.6392,18.6122,18.6302,37892.0
2019-11-15 13:50:00,20.7,20.71,20.68,20.69,35707.0,18.6302,18.6392,18.6122,18.6212,35707.0
2019-11-15 13:55:00,20.69,20.69,20.67,20.69,28372.0,18.6212,18.6212,18.6032,18.6212,28372.0
2019-11-15 14:00:00,20.68,20.71,20.66,20.7,68857.0,18.6122,18.6392,18.5942,18.6302,68857.0
2019-11-15 14:05:00,20.7,20.7,20.67,20.67,43507.0,18.6302,18.6302,18.6032,18.6032,43507.0
2019-11-15 14:10:00,20.68,20.68,20.62,20.63,105835.0,18.6122,18.6122,18.5582,18.5672,105835.0
2019-11-15 14:15:00,20.62,20.63,20.57,20.57,58253.0,18.5582,18.5672,18.5132,18.5132,58253.0
2019-11-15 14:20:00,20.57,20.58,20.54,20.55,51817.0,18.5132,18.5222,18.4862,18.4952,51817.0
2019-11-15 14:25:00,20.55,20.6,20.54,20.6,53698.0,18.4952,18.5402,18.4862,18.5402,53698.0
2019-11-15 14:30:00,20.6,20.61,20.57,20.57,44990.0,18.5402,18.5492,18.5132,18.5132,44990.0
2019-11-15 14:35:00,20.57,20.58,20.54,20.54,86024.0,18.5132,18.5222,18.4862,18.4862,86024.0
2019-11-15 14:40:00,20.54,20.55,20.51,20.54,104144.0,18.4862,18.4952,18.4592,18.4862,104144.0
2019-11-15 14:45:00,20.55,20.55,20.51,20.53,36302.0,18.4952,18.4952,18.4592,18.4772,36302.0
2019-11-15 14:50:00,20.54,20.55,20.53,20.53,44439.0,18.4862,18.4952,18.4772,18.4772,44439.0
2019-11-15 14:55:00,20.53,20.54,20.51,20.53,37610.0,18.4772,18.4862,18.4592,18.4772,37610.0
2019-11-15 15:00:00,20.53,20.53,20.51,20.52,51800.0,18.4772,18.4772,18.4592,18.4682,51800.0
2019-11-15 15:05:00,20.52,20.54,20.51,20.52,37695.0,18.4682,18.4862,18.4592,18.4682,37695.0
2019-11-15 15:10:00,20.52,20.53,20.51,20.53,52791.0,18.4682,18.4772,18.4592,18.4772,52791.0
2019-11-15 15:15:00,20.52,20.53,20.46,20.47,269087.0,18.4682,18.4772,18.4142,18.4232,269087.0
2019-11-15 15:20:00,20.47,20.47,20.38,20.39,148446.0,18.4232,18.4232,18.3422,18.3512,148446.0
2019-11-15 15:25:00,20.39,20.44,20.37,20.44,137524.0,18.3512,18.3962,18.3332,18.3962,137524.0
2019-11-15 15:30:00,20.44,20.44,20.36,20.37,238015.0,18.3962,18.3962,18.3242,18.3332,238015.0
2019-11-15 15:35:00,20.37,20.4,20.35,20.35,139952.0,18.3332,18.3602,18.3152,18.3152,139952.0
2019-11-15 15:40:00,20.35,20.39,20.35,20.37,115921.0,18.3152,18.3512,18.3152,18.3332,115921.0
2019-11-15 15:45:00,20.37,20.44,20.36,20.43,207010.0,18.3332,18.3962,18.3242,18.3872,207010.0
2019-11-15 15:50:00,20.43,20.45,20.41,20.45,254296.0,18.3872,18.4052,18.3692,18.4052,254296.0
2019-11-15 15:55:00,20.45,20.49,20.44,20.47,630554.0,18.4052,18.4412,18.3962,18.4232,630554.0
2019-11-18 09:30:00,20.29,20.29,19.92,19.93,348667.0,18.2612,18.2612,17.9282,17.9372,348667.0
2019-11-18 09:35:00,19.93,19.95,19.71,19.84,201172.0,17.9372,17.9552,17.7392,17.8562,201172.0
2019-11-18 09:40:00,19.83,19.85,19.72,19.78,136171.0,17.8472,17.8652,17.7482,17.8022,136171.0
2019-11-18 09:45:00,19.78,19.81,19.75,19.8,144475.0,17.8022,17.8292,17.7752,17.8202,144475.0
2019-11-18 09:50:00,19.8,19.92,19.79,19.81,182523.0,17.8202,17.9282,17.8112,17.8292,182523.0
2019-11-18 09:55:00,19.82,19.95,19.79,19.94,116067.0,17.8382,17.9552,17.8112,17.9462,116067.0
2019-11-18 10:00:00,19.94,20.05,19.9,20.01,238122.0,17.9462,18.0452,17.9102,18.0092,238122.0
2019-11-18 10:05:00,20.02,20.02,19.9,19.94,102697.0,18.0182,18.0182,17.9102,17.9462,102697.0
2019-11-18 10:10:00,19.95,19.97,19.91,19.94,52110.0,17.9552,17.9732,17.9192,17.9462,52110.0
2019-11-18 10:15:00,19.94,19.95,19.82,19.87,130557.0,17.9462,17.9552,17.8382,17.8832,130557.0
2019-11-18 10:20:00,19.87,19.9,19.84,19.87,137302.0,17.8832,17.9102,17.8562,17.8832,137302.0
2019-11-18 10:25:00,19.87,19.89,19.84,19.85,73097.0,17.8832,17.9012,17.8562,17.8652,73097.0
2019-11-18 10:30:00,19.85,19.94,19.84,19.91,109490.0,17.8652,17.9462,17.8562,17.9192,109490.0
2019-11-18 10:35:00,19.91,19.95,19.89,19.95,60964.0,17.9192,17.9552,17.9012,17.9552,60964.0
2019-11-18 10:40:00,19.94,19.98,19.91,19.94,68593.0,17.9462,17.9822,17.9192,17.9462,68593.0
2019-11-18 10:45:00,19.94,19.97,19.92,19.93,89280.0,17.9462,17.9732,17.9282,17.9372,89280.0
2019-11-18 10:50:00,19.92,19.94,19.89,19.89,52639.0,17.9282,17.9462,17.9012,17.9012,52639.0
2019-11-18 10:55:00,19.89,19.95,19.89,19.95,67810.0,17.9012,17.9552,17.9012,17.9552,67810.0
2019-11-18 11:00:00,19.95,20.0,19.95,19.96,55048.0,17.9552,18.0002,17.9552,17.9642,55048.0
2019-11-18 11:05:00,19.97,19.97,19.93,19.94,108662.0,17.9732,17.9732,17.9372,17.9462,108662.0
2019-11-18 11:10:00,19.94,19.98,19.93,19.96,80154.0,17.9462,17.9822,17.9372,17.9642,80154.0
2019-11-18 11:15:00,19.96,19.99,19.96,19.96,101089.0,17.9642,17.9912,17.9642,17.9642,101089.0
2019-11-18 11:20:00,19.96,20.03,19.96,20.02,41505.0,17.9642,18.0272,17.9642,18.0182,41505.0
2019-11-18 11:25:00,20.03,20.09,20.01,20.06,118173.0,18.0272,18.0812,18.0092,18.0542,118173.0
2019-11-18 11:30:00,20.06,20.07,20.04,20.07,66991.0,18.0542,18.0632,18.0362,18.0632,66991.0
2019-11-18 11:35:00,20.07,20.07,20.0,20.04,60978.0,18.0632,18.0632,18.0002,18.0362,60978.0
2019-11-18 11:40:00,20.04,20.07,20.02,20.07,68418.0,18.0362,18.0632,18.0182,18.0632,68418.0
2019-11-18 11:45:00,20.07,20.14,20.06,20.08,155378.0,18.0632,18.1262,18.0542,18.0722,155378.0
2019-11-18 11:50:00,20.09,20.11,20.07,20.1,46747.0,18.0812,18.0992,18.0632,18.0902,46747.0
2019-11-18 11:55:00,20.09,20.11,20.08,20.11,46902.0,18.0812,18.0992,18.0722,18.0992,46902.0
2019-11-18 12:00:00,20.11,20.13,20.04,20.05,90059.0,18.0992,18.1172,18.0362,18.0452,90059.0
2019-11-18 12:05:00,20.05,20.06,20.01,20.05,56119.0,18.0452,18.0542,18.0092,18.0452,56119.0
2019-11-18 12:10:00,20.04,20.06,20.02,20.06,39503.0,18.0362,18.0542,18.0182,18.0542,39503.0
2019-11-18 12:15:00,20.06,20.08,20.04,20.04,39865.0,18.0542,18.0722,18.0362,18.0362,39865.0
2019-11-18 12:20:00,20.05,20.06,20.02,20.06,60618.0,18.0452,18.0542,18.0182,18.0542,60618.0
2019-11-18 12:25:00,20.06,20.06,20.02,20.02,25813.0,18.0542,18.0542,18.0182,18.0182,25813.0
2019-11-18 12:30:00,20.03,20.08,20.02,20.08,51489.0,18.0272,18.0722,18.0182,18.0722,51489.0
2019-11-18 12:35:00,20.08,20.12,20.08,20.11,26960.0,18.0722,18.1082,18.0722,18.0992,26960.0
2019-11-18 12:40:00,20.11,20.12,20.07,20.08,31040.0,18.0992,18.1082,18.0632,18.0722,31040.0
2019-11-18 12:45:00,20.08,20.1,20.08,20.09,38587.0,18.0722,18.0902,18.0722,18.0812,38587.0
2019-11-18 12:50:00,20.09,20.09,20.05,20.08,25775.0,18.0812,18.0812,18.0452,18.0722,25775.0
2019-11-18 12:55:00,20.07,20.09,20.07,20.09,14914.0,18.0632,18.0812,18.0632,18.0812,14914.0
2019-11-18 13:00:00,20.09,20.09,20.06,20.07,26221.0,18.0812,18.0812,18.0542,18.0632,26221.0
2019-11-18 13:05:00,20.06,20.07,20.01,20.02,24833.0,18.0542,18.0632,18.0092,18.0182,24833.0
2019-11-18 13:10:00,20.02,20.02,19.95,19.96,51718.0,18.0182,18.0182,17.9552,17.9642,51718.0
2019-11-18 13:15:00,19.97,20.0,19.96,20.0,37274.0,17.9732,18.0002,17.9642,18.0002,37274.0
2019-11-18 13:20:00,20.0,20.0,19.96,19.96,51029.0,18.0002,18.0002,17.9642,17.9642,51029.0
2019-11-18 13:25:00,19.96,19.99,19.95,19.98,57483.0,17.9642,17.9912,17.9552,17.9822,57483.0
2019-11-18 13:30:00,19.97,19.98,19.95,19.96,35874.0,17.9732,17.9822,17.9552,17.9642,35874.0
2019-11-18 13:35:00,19.97,19.98,19.95,19.98,29460.0,17.9732,17.9822,17.9552,17.9822,29460.0
2019-11-18 13:40:00,19.98,20.01,19.96,19.96,72283.0,17.9822,18.0092,17.9642,17.9642,72283.0
2019-11-18 13:45:00,19.96,19.98,19.95,19.98,27605.0,17.9642,17.9822,17.9552,17.9822,27605.0
2019-11-18 13:50:00,19.97,19.98,19.94,19.95,26784.0,17.9732,17.9822,17.9462,17.9552,26784.0
2019-11-18 13:55:00,19.96,20.01,19.96,20.01,55423.0,17.9642,18.0092,17.9642,18.0092,55423.0
2019-11-18 14:00:00,20.0,20.03,19.99,20.03,31911.0,18.0002,18.0272,17.9912,18.0272,31911.0
2019-11-18 14:05:00,20.02,20.05,20.02,20.04,35926.0,18.0182,18.0452,18.0182,18.0362,35926.0
2019-11-18 14:10:00,20.04,20.06,20.03,20.04,39277.0,18.0362,18.0542,18.0272,18.0362,39277.0
2019-11-18 14:15:00,20.04,20.11,20.03,20.11,33757.0,18.0362,18.0992,18.0272,18.0992,33757.0
2019-11-18 14:20:00,20.11,20.15,20.1,20.14,38486.0,18.0992,18.1352,18.0902,18.1262,38486.0
2019-11-18 14:25:00,20.14,20.18,20.14,20.16,105842.0,18.1262,18.1622,18.1262,18.1442,105842.0
2019-11-18 14:30:00,20.16,20.16,20.11,20.16,27758.0,18.1442,18.1442,18.0992,18.1442,27758.0
2019-11-18 14:35:00,20.16,20.17,20.13,20.14,32869.0,18.1442,18.1532,18.1172,18.1262,32869.0
2019-11-18 14:40:00,20.15,20.16,20.12,20.14,38194.0,18.1352,18.1442,18.1082,18.1262,38194.0
2019-11-18 14:45:00,20.14,20.14,20.12,20.14,32508.0,18.1262,18.1262,18.1082,18.1262,32508.0
2019-11-18 14:50:00,20.13,20.16,20.13,20.13,72608.0,18.1172,18.1442,18.1172,18.1172,72608.0
2019-11-18 14:55:00,20.14,20.14,20.1,20.13,44902.0,18.1262,18.1262,18.0902,18.1172,44902.0
2019-11-18 15:00:00,20.14,20.17,20.14,20.14,38976.0,18.1262,18.1532,18.1262,18.1262,38976.0
2019-11-18 15:05:00,20.14,20.17,20.13,20.14,60993.0,18.1262,18.1532,18.1172,18.1262,60993.0
2019-11-18 15:10:00,20.14,20.17,20.13,20.17,73327.0,18.1262,18.1532,18.1172,18.1532,73327.0
2019-11-18 15:15:00,20.17,20.19,20.16,20.17,41421.0,18.1532,18.1712,18.1442,18.1532,41421.0
2019-11-18 15:20:00,20.17,20.18,20.15,20.18,85421.0,18.1532,18.1622,18.1352,18.1622,85421.0
2019-11-18 15:25:00,20.18,20.19,20.16,20.17,69956.0,18.1622,18.1712,18.1442,18.1532,69956.0
2019-11-18 15:30:00,20.17,20.18,20.14,20.16,101968.0,18.1532,18.1622,18.1262,18.1442,101968.0
2019-11-18 15:35:00,20.16,20.16,20.12,20.14,144144.0,18.1442,18.1442,18.1082,18.1262,144144.0
2019-11-18 15:40:00,20.14,20.16,20.12,20.16,71676.0,18.1262,18.1442,18.1082,18.1442,71676.0
2019-11-18 15:45:00,20.16,20.16,20.14,20.15,62691.0,18.1442,18.1442,18.1262,18.1352,62691.0
2019-11-18 15:50:00,20.15,20.18,20.15,20.16,178952.0,18.1352,18.1622,18.1352,18.1442,178952.0
2019-11-18 15:55:00,20.17,20.17,20.11,20.16,408440.0,18.1532,18.1532,18.0992,18.1442,408440.0
2019-11-19 09:30:00,20.02,20.07,19.96,20.03,159485.0,18.0182,18.0632,17.9642,18.0272,159485.0
2019-11-19 09:35:00,20.03,20.04,19.92,19.93,80498.0,18.0272,18.0362,17.9282,17.9372,80498.0
2019-11-19 09:40:00,19.92,19.96,19.89,19.89,108850.0,17.9282,17.9642,17.9012,17.9012,108850.0
2019-11-19 09:45:00,19.9,19.93,19.87,19.88,79261.0,17.9102,17.9372,17.8832,17.8922,79261.0
2019-11-19 09:50:00,19.88,19.88,19.77,19.82,83052.0,17.8922,17.8922,17.7932,17.8382,83052.0
2019-11-19 09:55:00,19.82,19.87,19.79,19.86,68228.0,17.8382,17.8832,17.8112,17.8742,68228.0
2019-11-19 10:00:00,19.86,19.87,19.75,19.75,112037.0,17.8742,17.8832,17.7752,17.7752,112037.0
2019-11-19 10:05:00,19.75,19.78,19.72,19.78,112972.0,17.7752,17.8022,17.7482,17.8022,112972.0
2019-11-19 10:10:00,19.78,19.89,19.77,19.83,65595.0,17.8022,17.9012,17.7932,17.8472,65595.0
2019-11-19 10:15:00,19.84,19.84,19.75,19.76,63471.0,17.8562,17.8562,17.7752,17.7842,63471.0
2019-11-19 10:20:00,19.76,19.8,19.73,19.74,68726.0,17.7842,17.8202,17.7572,17.7662,68726.0
2019-11-19 10:25:00,19.73,19.79,19.69,19.69,108355.0,17.7572,17.8112,17.7212,17.7212,108355.0
2019-11-19 10:30:00,19.7,19.71,19.65,19.66,86278.0,17.7302,17.7392,17.6852,17.6942,86278.0
2019-11-19 10:35:00,19.66,19.66,19.6,19.63,87373.0,17.6942,17.6942,17.6402,17.6672,87373.0
2019-11-19 10:40:00,19.62,19.63,19.6,19.62,48463.0,17.6582,17.6672,17.6402,17.6582,48463.0
2019-11-19 10:45:00,19.62,19.64,19.58,19.59,80809.0,17.6582,17.6762,17.6222,17.6312,80809.0
2019-11-19 10:50:00,19.59,19.66,19.58,19.65,159536.0,17.6312,17.6942,17.6222,17.6852,159536.0
2019-11-19 10:55:00,19.65,19.69,19.64,19.66,183903.0,17.6852,17.7212,17.6762,17.6942,183903.0
2019-11-19 11:00:00,19.66,19.68,19.64,19.64,77486.0,17.6942,17.7122,17.6762,17.6762,77486.0
2019-11-19 11:05:00,19.64,19.66,19.61,19.64,177049.0,17.6762,17.6942,17.6492,17.6762,177049.0
2019-11-19 11:10:00,19.64,19.68,19.63,19.67,87677.0,17.6762,17.7122,17.6672,17.7032,87677.0
2019-11-19 11:15:00,19.67,19.68,19.6,19.62,243039.0,17.7032,17.7122,17.6402,17.6582,243039.0
2019-11-19 11:20:00,19.62,19.66,19.6,19.66,184632.0,17.6582,17.6942,17.6402,17.6942,184632.0
2019-11-19 11:25:00,19.66,19.68,19.6,19.68,355285.0,17.6942,17.7122,17.6402,17.7122,355285.0
2019-11-19 11:30:00,19.67,19.69,19.61,19.69,207589.0,17.7032,17.7212,17.6492,17.7212,207589.0
2019-11-19 11:35:00,19.69,19.78,19.65,19.76,174017.0,17.7212,17.8022,17.6852,17.7842,174017.0
2019-11-19 11:40:00,19.76,19.81,19.76,19.8,158151.0,17.7842,17.8292,17.7842,17.8202,158151.0
2019-11-19 11:45:00,19.8,19.81,19.71,19.71,91976.0,17.8202,17.8292,17.7392,17.7392,91976.0
2019-11-19 11:50:00,19.71,19.73,19.69,19.73,76664.0,17.7392,17.7572,17.7212,17.7572,76664.0
2019-11-19 11:55:00,19.72,19.78,19.72,19.78,98818.0,17.7482,17.8022,17.7482,17.8022,98818.0
2019-11-19 12:00:00,19.78,19.8,19.75,19.79,70875.0,17.8022,17.8202,17.7752,17.8112,70875.0
2019-11-19 12:05:00,19.78,19.83,19.77,19.82,93196.0,17.8022,17.8472,17.7932,17.8382,93196.0
2019-11-19 12:10:00,19.81,19.85,19.79,19.82,166883.0,17.8292,17.8652,17.8112,17.8382,166883.0
2019-11-19 12:15:00,19.83,19.84,19.8,19.83,77799.0,17.8472,17.8562,17.8202,17.8472,77799.0
2019-11-19 12:20:00,19.84,19.86,19.8,19.85,162526.0,17.8562,17.8742,17.8202,17.8652,162526.0
2019-11-19 12:25:00,19.84,19.9,19.83,19.87,121261.0,17.8562,17.9102,17.8472,17.8832,121261.0
2019-11-19 12:30:00,19.88,19.91,19.87,19.89,113797.0,17.8922,17.9192,17.8832,17.9012,113797.0
2019-11-19 12:35:00,19.88,19.92,19.87,19.92,41788.0,17.8922,17.9282,17.8832,17.9282,41788.0
2019-11-19 12:40:00,19.92,19.95,19.9,19.92,86350.0,17.9282,17.9552,17.9102,17.9282,86350.0
2019-11-19 12:45:00,19.91,19.94,19.9,19.93,61729.0,17.9192,17.9462,17.9102,17.9372,61729.0
2019-11-19 12:50:00,19.92,19.94,19.91,19.93,31589.0,17.9282,17.9462,17.9192,17.9372,31589.0
2019-11-19 12:55:00,19.92,19.94,19.91,19.92,60593.0,17.9282,17.9462,17.9192,17.9282,60593.0
2019-11-19 13:00:00,19.92,19.94,19.92,19.93,80469.0,17.9282,17.9462,17.9282,17.9372,80469.0
2019-11-19 13:05:00,19.93,19.96,19.91,19.94,59622.0,17.9372,17.9642,17.9192,17.9462,59622.0
2019-11-19 13:10:00,19.93,19.99,19.92,19.99,80435.0,17.9372,17.9912,17.9282,17.9912,80435.0
2019-11-19 13:15:00,19.98,20.01,19.97,19.97,43676.0,17.9822,18.0092,17.9732,17.9732,43676.0
2019-11-19 13:20:00,19.98,19.98,19.96,19.96,44878.0,17.9822,17.9822,17.9642,17.9642,44878.0
2019-11-19 13:25:00,19.96,19.98,19.94,19.98,56607.0,17.9642,17.9822,17.9462,17.9822,56607.0
2019-11-19 13:30:00,19.97,20.0,19.97,19.98,53215.0,17.9732,18.0002,17.9732,17.9822,53215.0
2019-11-19 13:35:00,19.98,19.99,19.96,19.96,72719.0,17.9822,17.9912,17.9642,17.9642,72719.0
2019-11-19 13:40:00,19.96,19.97,19.92,19.93,53381.0,17.9642,17.9732,17.9282,17.9372,53381.0
2019-11-19 13:45:00,19.93,19.96,19.92,19.96,46801.0,17.9372,17.9642,17.9282,17.9642,46801.0
2019-11-19 13:50:00,19.96,19.97,19.95,19.96,40777.0,17.9642,17.9732,17.9552,17.9642,40777.0
2019-11-19 13:55:00,19.96,19.97,19.94,19.95,37024.0,17.9642,17.9732,17.9462,17.9552,37024.0
2019-11-19 14:00:00,19.95,20.0,19.95,20.0,43899.0,17.9552,18.0002,17.9552,18.0002,43899.0
2019-11-19 14:05:00,19.99,20.0,19.96,19.96,42765.0,17.9912,18.0002,17.9642,17.9642,42765.0
2019-11-19 14:10:00,19.96,19.97,19.92,19.92,47813.0,17.9642,17.9732,17.9282,17.9282,47813.0
2019-11-19 14:15:00,19.92,19.95,19.92,19.94,50729.0,17.9282,17.9552,17.9282,17.9462,50729.0
2019-11-19 14:20:00,19.94,19.99,19.94,19.98,54836.0,17.9462,17.9912,17.9462,17.9822,54836.0
2019-11-19 14:25:00,19.98,19.99,19.92,19.95,60170.0,17.9822,17.9912,17.9282,17.9552,60170.0
2019-11-19 14:30:00,19.95,19.95,19.92,19.94,35243.0,17.9552,17.9552,17.9282,17.9462,35243.0
2019-11-19 14:35:00,19.94,19.96,19.93,19.95,48160.0,17.9462,17.9642,17.9372,17.9552,48160.0
2019-11-19 14:40:00,19.95,19.95,19.92,19.93,38984.0,17.9552,17.9552,17.9282,17.9372,38984.0
2019-11-19 14:45:00,19.93,19.97,19.92,19.95,53814.0,17.9372,17.9732,17.9282,17.9552,53814.0
2019-11-19 14:50:00,19.95,19.96,19.91,19.93,64992.0,17.9552,17.9642,17.9192,17.9372,64992.0
2019-11-19 14:55:00,19.92,19.93,19.9,19.92,123010.0,17.9282,17.9372,17.9102,17.9282,123010.0
2019-11-19 15:00:00,19.92,19.92,19.89,19.92,47872.0,17.9282,17.9282,17.9012,17.9282,47872.0
2019-11-19 15:05:00,19.91,19.95,19.91,19.92,55473.0,17.9192,17.9552,17.9192,17.9282,55473.0
2019-11-19 15:10:00,19.93,19.96,19.92,19.92,55164.0,17.9372,17.9642,17.9282,17.9282,55164.0
2019-11-19 15:15:00,19.93,19.93,19.92,19.92,56369.0,17.9372,17.9372,17.9282,17.9282,56369.0
2019-11-19 15:20:00,19.93,19.93,19.91,19.92,42091.0,17.9372,17.9372,17.9192,17.9282,42091.0
2019-11-19 15:25:00,19.92,19.95,19.9,19.91,107154.0,17.9282,17.9552,17.9102,17.9192,107154.0
2019-11-19 15:30:00,19.91,19.92,19.87,19.91,93168.0,17.9192,17.9282,17.8832,17.9192,93168.0
2019-11-19 15:35:00,19.9,19.92,19.89,19.89,103375.0,17.9102,17.9282,17.9012,17.9012,103375.0
2019-11-19 15:40:00,19.89,19.93,19.89,19.91,127624.0,17.9012,17.9372,17.9012,17.9192,127624.0
2019-11-19 15:45:00,19.91,19.91,19.86,19.88,219782.0,17.9192,17.9192,17.8742,17.8922,219782.0
2019-11-19 15:50:00,19.89,19.89,19.85,19.87,332318.0,17.9012,17.9012,17.8652,17.8832,332318.0
2019-11-19 15:55:00,19.87,19.91,19.86,19.9,635254.0,17.8832,17.9192,17.8742,17.9102,635254.0
2019-11-20 09:30:00,20.01,20.03,19.79,19.89,290214.0,18.0092,18.0272,17.8112,17.9012,290214.0
2019-11-20 09:35:00,19.89,20.03,19.82,19.98,245163.0,17.9012,18.0272,17.8382,17.9822,245163.0
2019-11-20 09:40:00,19.97,20.08,19.91,20.05,366079.0,17.9732,18.0722,17.9192,18.0452,366079.0
2019-11-20 09:45:00,20.05,20.07,19.93,20.0,136784.0,18.0452,18.0632,17.9372,18.0002,136784.0
2019-11-20 09:50:00,19.98,20.02,19.94,19.98,122752.0,17.9822,18.0182,17.9462,17.9822,122752.0
2019-11-20 09:55:00,19.99,20.0,19.86,19.87,158550.0,17.9912,18.0002,17.8742,17.8832,158550.0
2019-11-20 10:00:00,19.88,19.93,19.84,19.88,304210.0,17.8922,17.9372,17.8562,17.8922,304210.0
2019-11-20 10:05:00,19.88,19.92,19.86,19.9,120992.0,17.8922,17.9282,17.8742,17.9102,120992.0
2019-11-20 10:10:00,19.9,19.95,19.88,19.94,122628.0,17.9102,17.9552,17.8922,17.9462,122628.0
2019-11-20 10:15:00,19.93,19.94,19.89,19.93,88204.0,17.9372,17.9462,17.9012,17.9372,88204.0
2019-11-20 10:20:00,19.94,20.0,19.93,19.96,121738.0,17.9462,18.0002,17.9372,17.9642,121738.0
2019-11-20 10:25:00,19.96,20.0,19.96,19.97,77360.0,17.9642,18.0002,17.9642,17.9732,77360.0
2019-11-20 10:30:00,19.97,20.19,19.97,20.19,190128.0,17.9732,18.1712,17.9732,18.1712,190128.0
2019-11-20 10:35:00,20.19,20.28,20.17,20.25,561393.0,18.1712,18.2522,18.1532,18.2252,561393.0
2019-11-20 10:40:00,20.24,20.28,20.18,20.23,73689.0,18.2162,18.2522,18.1622,18.2072,73689.0
2019-11-20 10:45:00,20.23,20.33,20.23,20.32,252396.0,18.2072,18.2972,18.2072,18.2882,252396.0
2019-11-20 10:50:00,20.32,20.43,20.32,20.43,129856.0,18.2882,18.3872,18.2882,18.3872,129856.0
2019-11-20 10:55:00,20.43,20.45,20.38,20.44,123646.0,18.3872,18.4052,18.3422,18.3962,123646.0
2019-11-20 11:00:00,20.43,20.51,20.43,20.48,151676.0,18.3872,18.4592,18.3872,18.4322,151676.0
2019-11-20 11:05:00,20.47,20.55,20.46,20.54,123432.0,18.4232,18.4952,18.4142,18.4862,123432.0
2019-11-20 11:10:00,20.54,20.54,20.47,20.52,114803.0,18.4862,18.4862,18.4232,18.4682,114803.0
2019-11-20 11:15:00,20.52,20.58,20.51,20.55,179471.0,18.4682,18.5222,18.4592,18.4952,179471.0
2019-11-20 11:20:00,20.56,20.67,20.55,20.66,154005.0,18.5042,18.6032,18.4952,18.5942,154005.0
2019-11-20 11:25:00,20.66,20.67,20.62,20.64,271539.0,18.5942,18.6032,18.5582,18.5762,271539.0
2019-11-20 11:30:00,20.64,20.72,20.63,20.68,192019.0,18.5762,18.6482,18.5672,18.6122,192019.0
2019-11-20 11:35:00,20.68,20.74,20.68,20.73,123917.0,18.6122,18.6662,18.6122,18.6572,123917.0
2019-11-20 11:40:00,20.74,20.76,20.69,20.74,106731.0,18.6662,18.6842,18.6212,18.6662,106731.0
2019-11-20 11:45:00,20.74,20.79,20.72,20.76,99587.0,18.6662,18.7112,18.6482,18.6842,99587.0
2019-11-20 11:50:00,20.76,20.84,20.75,20.82,111735.0,18.6842,18.7562,18.6752,18.7382,111735.0
2019-11-20 11:55:00,20.81,20.82,20.76,20.81,144496.0,18.7292,18.7382,18.6842,18.7292,144496.0
2019-11-20 12:00:00,20.81,20.85,20.79,20.84,194121.0,18.7292,18.7652,18.7112,18.7562,194121.0
2019-11-20 12:05:00,20.85,20.86,20.8,20.82,101527.0,18.7652,18.7742,18.7202,18.7382,101527.0
2019-11-20 12:10:00,20.82,20.88,20.81,20.84,92835.0,18.7382,18.7922,18.7292,18.7562,92835.0
2019-11-20 12:15:00,20.84,20.88,20.83,20.85,91744.0,18.7562,18.7922,18.7472,18.7652,91744.0
2019-11-20 12:20:00,20.86,20.89,20.81,20.88,125873.0,18.7742,18.8012,18.7292,18.7922,125873.0
2019-11-20 12:25:00,20.88,20.89,20.79,20.84,150118.0,18.7922,18.8012,18.7112,18.7562,150118.0
2019-11-20 12:30:00,20.84,20.86,20.8,20.85,176225.0,18.7562,18.7742,18.7202,18.7652,176225.0
2019-11-20 12:35:00,20.85,20.85,20.77,20.79,104159.0,18.7652,18.7652,18.6932,18.7112,104159.0
2019-11-20 12:40:00,20.79,20.79,20.72,20.73,147194.0,18.7112,18.7112,18.6482,18.6572,147194.0
2019-11-20 12:45:00,20.72,20.72,20.65,20.68,66315.0,18.6482,18.6482,18.5852,18.6122,66315.0
2019-11-20 12:50:00,20.67,20.69,20.61,20.62,240232.0,18.6032,18.6212,18.5492,18.5582,240232.0
2019-11-20 12:55:00,20.62,20.62,20.45,20.51,368332.0,18.5582,18.5582,18.4052,18.4592,368332.0
2019-11-20 13:00:00,20.51,20.51,20.39,20.42,187251.0,18.4592,18.4592,18.3512,18.3782,187251.0
2019-11-20 13:05:00,20.42,20.45,20.33,20.35,129980.0,18.3782,18.4052,18.2972,18.3152,129980.0
2019-11-20 13:10:00,20.35,20.35,20.26,20.29,111934.0,18.3152,18.3152,18.2342,18.2612,111934.0
2019-11-20 13:15:00,20.29,20.3,20.23,20.23,92779.0,18.2612,18.2702,18.2072,18.2072,92779.0
2019-11-20 13:20:00,20.23,20.3,20.21,20.28,109564.0,18.2072,18.2702,18.1892,18.2522,109564.0
2019-11-20 13:25:00,20.28,20.38,20.27,20.31,85146.0,18.2522,18.3422,18.2432,18.2792,85146.0
2019-11-20 13:30:00,20.31,20.37,20.3,20.35,61066.0,18.2792,18.3332,18.2702,18.3152,61066.0
2019-11-20 13:35:00,20.36,20.36,20.3,20.31,79286.0,18.3242,18.3242,18.2702,18.2792,79286.0
2019-11-20 13:40:00,20.3,20.37,20.3,20.34,53884.0,18.2702,18.3332,18.2702,18.3062,53884.0
2019-11-20 13:45:00,20.34,20.39,20.34,20.38,34371.0,18.3062,18.3512,18.3062,18.3422,34371.0
2019-11-20 13:50:00,20.38,20.45,20.34,20.41,101274.0,18.3422,18.4052,18.3062,18.3692,101274.0
2019-11-20 13:55:00,20.41,20.43,20.34,20.39,79320.0,18.3692,18.3872,18.3062,18.3512,79320.0
2019-11-20 14:00:00,20.4,20.48,20.39,20.43,54866.0,18.3602,18.4322,18.3512,18.3872,54866.0
2019-11-20 14:05:00,20.43,20.46,20.4,20.44,56201.0,18.3872,18.4142,18.3602,18.3962,56201.0
2019-11-20 14:10:00,20.44,20.46,20.38,20.4,36303.0,18.3962,18.4142,18.3422,18.3602,36303.0
2019-11-20 14:15:00,20.39,20.46,20.37,20.46,55622.0,18.3512,18.4142,18.3332,18.4142,55622.0
2019-11-20 14:20:00,20.46,20.49,20.44,20.45,68760.0,18.4142,18.4412,18.3962,18.4052,68760.0
2019-11-20 14:25:00,20.45,20.48,20.43,20.46,43460.0,18.4052,18.4322,18.3872,18.4142,43460.0
2019-11-20 14:30:00,20.46,20.5,20.44,20.44,39666.0,18.4142,18.4502,18.3962,18.3962,39666.0
2019-11-20 14:35:00,20.44,20.48,20.44,20.48,51047.0,18.3962,18.4322,18.3962,18.4322,51047.0
2019-11-20 14:40:00,20.48,20.5,20.46,20.47,49940.0,18.4322,18.4502,18.4142,18.4232,49940.0
2019-11-20 14:45:00,20.48,20.48,20.41,20.43,64181.0,18.4322,18.4322,18.3692,18.3872,64181.0
2019-11-20 14:50:00,20.42,20.45,20.38,20.39,71122.0,18.3782,18.4052,18.3422,18.3512,71122.0
2019-11-20 14:55:00,20.39,20.46,20.39,20.45,74390.0,18.3512,18.4142,18.3512,18.4052,74390.0
2019-11-20 15:00:00,20.46,20.47,20.44,20.46,82203.0,18.4142,18.4232,18.3962,18.4142,82203.0
2019-11-20 15:05:00,20.46,20.47,20.44,20.46,44883.0,18.4142,18.4232,18.3962,18.4142,44883.0
2019-11-20 15:10:00,20.47,20.5,20.46,20.5,71568.0,18.4232,18.4502,18.4142,18.4502,71568.0
2019-11-20 15:15:00,20.49,20.51,20.48,20.48,45109.0,18.4412,18.4592,18.4322,18.4322,45109.0
2019-11-20 15:20:00,20.49,20.55,20.48,20.54,81232.0,18.4412,18.4952,18.4322,18.4862,81232.0
2019-11-20 15:25:00,20.54,20.54,20.51,20.52,74764.0,18.4862,18.4862,18.4592,18.4682,74764.0
2019-11-20 15:30:00,20.51,20.54,20.5,20.51,108699.0,18.4592,18.4862,18.4502,18.4592,108699.0
2019-11-20 15:35:00,20.51,20.51,20.48,20.49,103623.0,18.4592,18.4592,18.4322,18.4412,103623.0
2019-11-20 15:40:00,20.5,20.51,20.49,20.5,107565.0,18.4502,18.4592,18.4412,18.4502,107565.0
2019-11-20 15:45:00,20.5,20.52,20.49,20.51,112469.0,18.4502,18.4682,18.4412,18.4592,112469.0
2019-11-20 15:50:00,20.51,20.55,20.5,20.55,175241.0,18.4592,18.4952,18.4502,18.4952,175241.0
2019-11-20 15:55:00,20.55,20.57,20.51,20.54,565934.0,18.4952,18.5132,18.4592,18.4862,565934.0
2019-11-21 09:30:00,20.73,20.78,20.55,20.64,346832.0,18.6572,18.7022,18.4952,18.5762,346832.0
2019-11-21 09:35:00,20.65,20.82,20.59,20.73,132876.0,18.5852,18.7382,18.5312,18.6572,132876.0
2019-11-21 09:40:00,20.71,20.87,20.67,20.78,198567.0,18.6392,18.7832,18.6032,18.7022,198567.0
2019-11-21 09:45:00,20.77,20.85,20.75,20.84,195453.0,18.6932,18.7652,18.6752,18.7562,195453.0
2019-11-21 09:50:00,20.84,20.97,20.83,20.85,183248.0,18.7562,18.8732,18.7472,18.7652,183248.0
2019-11-21 09:55:00,20.84,20.89,20.78,20.84,147600.0,18.7562,18.8012,18.7022,18.7562,147600.0
2019-11-21 10:00:00,20.83,20.91,20.8,20.86,163000.0,18.7472,18.8192,18.7202,18.7742,163000.0
2019-11-21 10:05:00,20.86,20.87,20.81,20.82,101206.0,18.7742,18.7832,18.7292,18.7382,101206.0
2019-11-21 10:10:00,20.82,20.82,20.72,20.74,112782.0,18.7382,18.7382,18.6482,18.6662,112782.0
2019-11-21 10:15:00,20.73,20.76,20.65,20.66,80234.0,18.6572,18.6842,18.5852,18.5942,80234.0
2019-11-21 10:20:00,20.67,20.71,20.64,20.68,82249.0,18.6032,18.6392,18.5762,18.6122,82249.0
2019-11-21 10:25:00,20.67,20.69,20.64,20.68,56689.0,18.6032,18.6212,18.5762,18.6122,56689.0
2019-11-21 10:30:00,20.68,20.76,20.68,20.72,67939.0,18.6122,18.6842,18.6122,18.6482,67939.0
2019-11-21 10:35:00,20.71,20.76,20.66,20.75,171933.0,18.6392,18.6842,18.5942,18.6752,171933.0
2019-11-21 10:40:00,20.75,20.83,20.75,20.82,109841.0,18.6752,18.7472,18.6752,18.7382,109841.0
2019-11-21 10:45:00,20.81,20.84,20.76,20.81,58024.0,18.7292,18.7562,18.6842,18.7292,58024.0
2019-11-21 10:50:00,20.82,20.83,20.73,20.73,117910.0,18.7382,18.7472,18.6572,18.6572,117910.0
2019-11-21 10:55:00,20.74,20.8,20.72,20.79,90737.0,18.6662,18.7202,18.6482,18.7112,90737.0
2019-11-21 11:00:00,20.79,20.8,20.72,20.75,66870.0,18.7112,18.7202,18.6482,18.6752,66870.0
2019-11-21 11:05:00,20.75,20.75,20.69,20.7,56156.0,18.6752,18.6752,18.6212,18.6302,56156.0
2019-11-21 11:10:00,20.69,20.7,20.67,20.7,170789.0,18.6212,18.6302,18.6032,18.6302,170789.0
2019-11-21 11:15:00,20.7,20.75,20.69,20.71,71125.0,18.6302,18.6752,18.6212,18.6392,71125.0
2019-11-21 11:20:00,20.71,20.73,20.65,20.67,152646.0,18.6392,18.6572,18.5852,18.6032,152646.0
2019-11-21 11:25:00,20.67,20.7,20.64,20.66,85036.0,18.6032,18.6302,18.5762,18.5942,85036.0
2019-11-21 11:30:00,20.66,20.7,20.64,20.66,61170.0,18.5942,18.6302,18.5762,18.5942,61170.0
2019-11-21 11:35:00,20.66,20.72,20.64,20.71,58872.0,18.5942,18.6482,18.5762,18.6392,58872.0
2019-11-21 11:40:00,20.72,20.74,20.67,20.69,111327.0,18.6482,18.6662,18.6032,18.6212,111327.0
2019-11-21 11:45:00,20.69,20.73,20.69,20.7,46627.0,18.6212,18.6572,18.6212,18.6302,46627.0
2019-11-21 11:50:00,20.71,20.73,20.69,20.73,45290.0,18.6392,18.6572,18.6212,18.6572,45290.0
2019-11-21 11:55:00,20.73,20.75,20.71,20.73,44483.0,18.6572,18.6752,18.6392,18.6572,44483.0
2019-11-21 12:00:00,20.74,20.79,20.73,20.78,114029.0,18.6662,18.7112,18.6572,18.7022,114029.0
2019-11-21 12:05:00,20.78,20.84,20.77,20.83,70464.0,18.7022,18.7562,18.6932,18.7472,70464.0
2019-11-21 12:10:00,20.84,20.85,20.83,20.85,25387.0,18.7562,18.7652,18.7472,18.7652,25387.0
2019-11-21 12:15:00,20.85,20.92,20.84,20.91,80548.0,18.7652,18.8282,18.7562,18.8192,80548.0
2019-11-21 12:20:00,20.91,20.95,20.9,20.94,97506.0,18.8192,18.8552,18.8102,18.8462,97506.0
2019-11-21 12:25:00,20.93,20.97,20.88,20.89,80597.0,18.8372,18.8732,18.7922,18.8012,80597.0
2019-11-21 12:30:00,20.89,20.89,20.84,20.87,105092.0,18.8012,18.8012,18.7562,18.7832,105092.0
2019-11-21 12:35:00,20.87,20.88,20.85,20.88,76110.0,18.7832,18.7922,18.7652,18.7922,76110.0
2019-11-21 12:40:00,20.88,20.88,20.85,20.88,52685.0,18.7922,18.7922,18.7652,18.7922,52685.0
2019-11-21 12:45:00,20.88,20.94,20.87,20.92,64111.0,18.7922,18.8462,18.7832,18.8282,64111.0
2019-11-21 12:50:00,20.92,20.95,20.91,20.92,53232.0,18.8282,18.8552,18.8192,18.8282,53232.0
2019-11-21 12:55:00,20.91,20.94,20.91,20.92,50419.0,18.8192,18.8462,18.8192,18.8282,50419.0
2019-11-21 13:00:00,20.92,20.93,20.88,20.89,71883.0,18.8282,18.8372,18.7922,18.8012,71883.0
2019-11-21 13:05:00,20.89,20.92,20.88,20.92,82458.0,18.8012,18.8282,18.7922,18.8282,82458.0
2019-11-21 13:10:00,20.92,20.94,20.9,20.91,54945.0,18.8282,18.8462,18.8102,18.8192,54945.0
2019-11-21 13:15:00,20.91,20.97,20.9,20.96,72382.0,18.8192,18.8732,18.8102,18.8642,72382.0
2019-11-21 13:20:00,20.96,20.99,20.96,20.98,104312.0,18.8642,18.8912,18.8642,18.8822,104312.0
2019-11-21 13:25:00,20.99,21.03,20.98,20.99,180296.0,18.8912,18.9272,18.8822,18.8912,180296.0
2019-11-21 13:30:00,20.99,21.01,20.97,21.0,64005.0,18.8912,18.9092,18.8732,18.9002,64005.0
2019-11-21 13:35:00,21.01,21.03,20.99,21.01,63427.0,18.9092,18.9272,18.8912,18.9092,63427.0
2019-11-21 13:40:00,21.01,21.03,21.0,21.01,66762.0,18.9092,18.9272,18.9002,18.9092,66762.0
2019-11-21 13:45:00,21.01,21.01,20.98,21.01,26658.0,18.9092,18.9092,18.8822,18.9092,26658.0
2019-11-21 13:50:00,21.01,21.05,21.0,21.03,102286.0,18.9092,18.9452,18.9002,18.9272,102286.0
2019-11-21 13:55:00,21.03,21.04,20.96,20.96,66595.0,18.9272,18.9362,18.8642,18.8642,66595.0
2019-11-21 14:00:00,20.96,20.98,20.93,20.94,63132.0,18.8642,18.8822,18.8372,18.8462,63132.0
2019-11-21 14:05:00,20.94,20.99,20.93,20.96,42660.0,18.8462,18.8912,18.8372,18.8642,42660.0
2019-11-21 14:10:00,20.96,20.97,20.93,20.96,38959.0,18.8642,18.8732,18.8372,18.8642,38959.0
2019-11-21 14:15:00,20.98,20.99,20.96,20.98,27791.0,18.8822,18.8912,18.8642,18.8822,27791.0
2019-11-21 14:20:00,20.98,21.02,20.98,21.01,36809.0,18.8822,18.9182,18.8822,18.9092,36809.0
2019-11-21 14:25:00,21.01,21.06,21.0,21.02,89262.0,18.9092,18.9542,18.9002,18.9182,89262.0
2019-11-21 14:30:00,21.03,21.03,20.98,21.02,62704.0,18.9272,18.9272,18.8822,18.9182,62704.0
2019-11-21 14:35:00,21.01,21.04,21.0,21.04,39668.0,18.9092,18.9362,18.9002,18.9362,39668.0
2019-11-21 14:40:00,21.03,21.04,21.01,21.02,65657.0,18.9272,18.9362,18.9092,18.9182,65657.0
2019-11-21 14:45:00,21.01,21.06,21.01,21.04,55865.0,18.9092,18.9542,18.9092,18.9362,55865.0
2019-11-21 14:50:00,21.04,21.04,21.01,21.03,37222.0,18.9362,18.9362,18.9092,18.9272,37222.0
2019-11-21 14:55:00,21.03,21.03,21.0,21.02,41529.0,18.9272,18.9272,18.9002,18.9182,41529.0
2019-11-21 15:00:00,21.02,21.04,21.0,21.04,91204.0,18.9182,18.9362,18.9002,18.9362,91204.0
2019-11-21 15:05:00,21.04,21.06,20.98,21.01,97443.0,18.9362,18.9542,18.8822,18.9092,97443.0
2019-11-21 15:10:00,21.01,21.02,20.99,21.02,62840.0,18.9092,18.9182,18.8912,18.9182,62840.0
2019-11-21 15:15:00,21.02,21.04,21.01,21.04,51028.0,18.9182,18.9362,18.9092,18.9362,51028.0
2019-11-21 15:20:00,21.04,21.07,21.03,21.06,90484.0,18.9362,18.9632,18.9272,18.9542,90484.0
2019-11-21 15:25:00,21.05,21.08,21.05,21.07,66521.0,18.9452,18.9722,18.9452,18.9632,66521.0
2019-11-21 15:30:00,21.08,21.14,21.08,21.13,158377.0,18.9722,19.0262,18.9722,19.0172,158377.0
2019-11-21 15:35:00,21.13,21.13,21.1,21.12,94716.0,19.0172,19.0172,18.9902,19.0082,94716.0
2019-11-21 15:40:00,21.12,21.15,21.1,21.14,138961.0,19.0082,19.0352,18.9902,19.0262,138961.0
2019-11-21 15:45:00,21.14,21.15,21.13,21.14,127937.0,19.0262,19.0352,19.0172,19.0262,127937.0
2019-11-21 15:50:00,21.14,21.15,21.12,21.15,296570.0,19.0262,19.0352,19.0082,19.0352,296570.0
2019-11-21 15:55:00,21.14,21.2,21.12,21.12,957860.0,19.0262,19.0802,19.0082,19.0082,957860.0
2019-11-22 09:30:00,20.98,21.25,20.98,21.12,345008.0,18.8822,19.1252,18.8822,19.0082,345008.0
2019-11-22 09:35:00,21.12,21.15,20.95,21.0,185593.0,19.0082,19.0352,18.8552,18.9002,185593.0
2019-11-22 09:40:00,20.99,21.01,20.89,20.94,246827.0,18.8912,18.9092,18.8012,18.8462,246827.0
2019-11-22 09:45:00,20.95,21.07,20.88,21.06,155458.0,18.8552,18.9632,18.7922,18.9542,155458.0
2019-11-22 09:50:00,21.05,21.12,21.04,21.09,220054.0,18.9452,19.0082,18.9362,18.9812,220054.0
2019-11-22 09:55:00,21.09,21.14,21.06,21.1,157385.0,18.9812,19.0262,18.9542,18.9902,157385.0
2019-11-22 10:00:00,21.09,21.13,21.05,21.13,68627.0,18.9812,19.0172,18.9452,19.0172,68627.0
2019-11-22 10:05:00,21.13,21.14,21.03,21.05,84365.0,19.0172,19.0262,18.9272,18.9452,84365.0
2019-11-22 10:10:00,21.05,21.06,20.99,21.0,78039.0,18.9452,18.9542,18.8912,18.9002,78039.0
2019-11-22 10:15:00,20.98,21.03,20.96,21.03,103916.0,18.8822,18.9272,18.8642,18.9272,103916.0
2019-11-22 10:20:00,21.03,21.09,21.01,21.08,92461.0,18.9272,18.9812,18.9092,18.9722,92461.0
2019-11-22 10:25:00,21.09,21.15,21.08,21.09,67205.0,18.9812,19.0352,18.9722,18.9812,67205.0
2019-11-22 10:30:00,21.1,21.2,21.07,21.18,105033.0,18.9902,19.0802,18.9632,19.0622,105033.0
2019-11-22 10:35:00,21.18,21.18,21.04,21.08,119489.0,19.0622,19.0622,18.9362,18.9722,119489.0
2019-11-22 10:40:00,21.08,21.14,21.08,21.1,46677.0,18.9722,19.0262,18.9722,18.9902,46677.0
2019-11-22 10:45:00,21.09,21.13,20.99,21.02,77546.0,18.9812,19.0172,18.8912,18.9182,77546.0
2019-11-22 10:50:00,21.02,21.03,20.96,20.98,62447.0,18.9182,18.9272,18.8642,18.8822,62447.0
2019-11-22 10:55:00,20.98,21.01,20.93,20.95,46919.0,18.8822,18.9092,18.8372,18.8552,46919.0
2019-11-22 11:00:00,20.95,20.96,20.86,20.9,36891.0,18.8552,18.8642,18.7742,18.8102,36891.0
2019-11-22 11:05:00,20.9,20.92,20.84,20.92,94836.0,18.8102,18.8282,18.7562,18.8282,94836.0
2019-11-22 11:10:00,20.92,20.97,20.88,20.89,94599.0,18.8282,18.8732,18.7922,18.8012,94599.0
2019-11-22 11:15:00,20.89,20.9,20.8,20.84,153358.0,18.8012,18.8102,18.7202,18.7562,153358.0
2019-11-22 11:20:00,20.83,20.95,20.83,20.93,40665.0,18.7472,18.8552,18.7472,18.8372,40665.0
2019-11-22 11:25:00,20.92,20.94,20.9,20.93,50464.0,18.8282,18.8462,18.8102,18.8372,50464.0
2019-11-22 11:30:00,20.93,20.96,20.91,20.92,28350.0,18.8372,18.8642,18.8192,18.8282,28350.0
2019-11-22 11:35:00,20.92,20.97,20.92,20.96,68576.0,18.8282,18.8732,18.8282,18.8642,68576.0
2019-11-22 11:40:00,20.96,20.97,20.92,20.95,45922.0,18.8642,18.8732,18.8282,18.8552,45922.0
2019-11-22 11:45:00,20.95,20.99,20.92,20.96,48677.0,18.8552,18.8912,18.8282,18.8642,48677.0
2019-11-22 11:50:00,20.96,20.99,20.95,20.96,29531.0,18.8642,18.8912,18.8552,18.8642,29531.0
2019-11-22 11:55:00,20.97,20.97,20.91,20.95,40115.0,18.8732,18.8732,18.8192,18.8552,40115.0
2019-11-22 12:00:00,20.96,20.98,20.94,20.97,31654.0,18.8642,18.8822,18.8462,18.8732,31654.0
2019-11-22 12:05:00,20.96,21.01,20.96,21.0,46350.0,18.8642,18.9092,18.8642,18.9002,46350.0
2019-11-22 12:10:00,21.01,21.03,20.99,21.02,78422.0,18.9092,18.9272,18.8912,18.9182,78422.0
2019-11-22 12:15:00,21.02,21.03,20.99,21.03,103151.0,18.9182,18.9272,18.8912,18.9272,103151.0
2019-11-22 12:20:00,21.02,21.03,20.99,21.01,88404.0,18.9182,18.9272,18.8912,18.9092,88404.0
2019-11-22 12:25:00,21.01,21.08,21.0,21.08,75489.0,18.9092,18.9722,18.9002,18.9722,75489.0
2019-11-22 12:30:00,21.07,21.09,21.04,21.05,148386.0,18.9632,18.9812,18.9362,18.9452,148386.0
2019-11-22 12:35:00,21.06,21.09,21.05,21.06,41347.0,18.9542,18.9812,18.9452,18.9542,41347.0
2019-11-22 12:40:00,21.07,21.13,21.07,21.07,65451.0,18.9632,19.0172,18.9632,18.9632,65451.0
2019-11-22 12:45:00,21.07,21.09,21.06,21.08,32372.0,18.9632,18.9812,18.9542,18.9722,32372.0
2019-11-22 12:50:00,21.08,21.14,21.06,21.14,84896.0,18.9722,19.0262,18.9542,19.0262,84896.0
2019-11-22 12:55:00,21.13,21.17,21.12,21.17,68333.0,19.0172,19.0532,19.0082,19.0532,68333.0
2019-11-22 13:00:00,21.16,21.2,21.14,21.2,52893.0,19.0442,19.0802,19.0262,19.0802,52893.0
2019-11-22 13:05:00,21.19,21.2,21.16,21.17,43210.0,19.0712,19.0802,19.0442,19.0532,43210.0
2019-11-22 13:10:00,21.17,21.19,21.15,21.19,40874.0,19.0532,19.0712,19.0352,19.0712,40874.0
2019-11-22 13:15:00,21.18,21.2,21.15,21.15,34843.0,19.0622,19.0802,19.0352,19.0352,34843.0
2019-11-22 13:20:00,21.16,21.16,21.13,21.15,46760.0,19.0442,19.0442,19.0172,19.0352,46760.0
2019-11-22 13:25:00,21.15,21.17,21.11,21.13,46947.0,19.0352,19.0532,18.9992,19.0172,46947.0
2019-11-22 13:30:00,21.13,21.16,21.12,21.13,36790.0,19.0172,19.0442,19.0082,19.0172,36790.0
2019-11-22 13:35:00,21.13,21.15,21.12,21.12,53238.0,19.0172,19.0352,19.0082,19.0082,53238.0
2019-11-22 13:40:00,21.13,21.16,21.1,21.15,47817.0,19.0172,19.0442,18.9902,19.0352,47817.0
2019-11-22 13:45:00,21.15,21.2,21.15,21.19,50596.0,19.0352,19.0802,19.0352,19.0712,50596.0
2019-11-22 13:50:00,21.18,21.19,21.12,21.13,59919.0,19.0622,19.0712,19.0082,19.0172,59919.0
2019-11-22 13:55:00,21.12,21.17,21.12,21.15,61998.0,19.0082,19.0532,19.0082,19.0352,61998.0
2019-11-22 14:00:00,21.16,21.16,21.12,21.14,45075.0,19.0442,19.0442,19.0082,19.0262,45075.0
2019-11-22 14:05:00,21.13,21.16,21.13,21.16,45394.0,19.0172,19.0442,19.0172,19.0442,45394.0
2019-11-22 14:10:00,21.16,21.17,21.14,21.16,57041.0,19.0442,19.0532,19.0262,19.0442,57041.0
2019-11-22 14:15:00,21.15,21.16,21.12,21.13,42660.0,19.0352,19.0442,19.0082,19.0172,42660.0
2019-11-22 14:20:00,21.13,21.14,21.07,21.07,72557.0,19.0172,19.0262,18.9632,18.9632,72557.0
2019-11-22 14:25:00,21.07,21.11,21.05,21.1,55269.0,18.9632,18.9992,18.9452,18.9902,55269.0
2019-11-22 14:30:00,21.1,21.14,21.08,21.08,45364.0,18.9902,19.0262,18.9722,18.9722,45364.0
2019-11-22 14:35:00,21.09,21.12,21.08,21.11,46015.0,18.9812,19.0082,18.9722,18.9992,46015.0
2019-11-22 14:40:00,21.11,21.12,21.08,21.11,50544.0,18.9992,19.0082,18.9722,18.9992,50544.0
2019-11-22 14:45:00,21.11,21.12,21.09,21.11,35379.0,18.9992,19.0082,18.9812,18.9992,35379.0
2019-11-22 14:50:00,21.11,21.14,21.1,21.13,64277.0,18.9992,19.0262,18.9902,19.0172,64277.0
2019-11-22 14:55:00,21.13,21.14,21.1,21.11,48184.0,19.0172,19.0262,18.9902,18.9992,48184.0
2019-11-22 15:00:00,21.12,21.13,21.09,21.11,53687.0,19.0082,19.0172,18.9812,18.9992,53687.0
2019-11-22 15:05:00,21.11,21.14,21.1,21.13,76767.0,18.9992,19.0262,18.9902,19.0172,76767.0
2019-11-22 15:10:00,21.12,21.14,21.12,21.14,34236.0,19.0082,19.0262,19.0082,19.0262,34236.0
2019-11-22 15:15:00,21.13,21.14,21.1,21.1,54419.0,19.0172,19.0262,18.9902,18.9902,54419.0
2019-11-22 15:20:00,21.1,21.13,21.1,21.11,57249.0,18.9902,19.0172,18.9902,18.9992,57249.0
2019-11-22 15:25:00,21.11,21.12,21.06,21.07,85571.0,18.9992,19.0082,18.9542,18.9632,85571.0
2019-11-22 15:30:00,21.07,21.08,21.01,21.03,115722.0,18.9632,18.9722,18.9092,18.9272,115722.0
2019-11-22 15:35:00,21.02,21.03,21.01,21.02,76860.0,18.9182,18.9272,18.9092,18.9182,76860.0
2019-11-22 15:40:00,21.03,21.06,21.01,21.05,93887.0,18.9272,18.9542,18.9092,18.9452,93887.0
2019-11-22 15:45:00,21.04,21.05,21.02,21.03,102713.0,18.9362,18.9452,18.9182,18.9272,102713.0
2019-11-22 15:50:00,21.03,21.04,21.0,21.01,190121.0,18.9272,18.9362,18.9002,18.9092,190121.0
2019-11-22 15:55:00,21.01,21.02,20.99,20.99,300353.0,18.9092,18.9182,18.8912,18.8912,300353.0
2019-11-25 09:30:00,20.93,20.99,20.81,20.89,214559.0,18.8372,18.8912,18.7292,18.8012,214559.0
2019-11-25 09:35:00,20.89,20.99,20.8,20.98,98998.0,18.8012,18.8912,18.7202,18.8822,98998.0
2019-11-25 09:40:00,20.99,21.06,20.96,21.01,60272.0,18.8912,18.9542,18.8642,18.9092,60272.0
2019-11-25 09:45:00,21.01,21.02,20.88,20.91,61577.0,18.9092,18.9182,18.7922,18.8192,61577.0
2019-11-25 09:50:00,20.91,20.93,20.8,20.81,65373.0,18.8192,18.8372,18.7202,18.7292,65373.0
2019-11-25 09:55:00,20.81,20.84,20.76,20.79,89071.0,18.7292,18.7562,18.6842,18.7112,89071.0
2019-11-25 10:00:00,20.79,20.88,20.75,20.86,39817.0,18.7112,18.7922,18.6752,18.7742,39817.0
2019-11-25 10:05:00,20.86,20.98,20.86,20.95,61229.0,18.7742,18.8822,18.7742,18.8552,61229.0
2019-11-25 10:10:00,20.94,21.03,20.93,20.93,115034.0,18.8462,18.9272,18.8372,18.8372,115034.0
2019-11-25 10:15:00,20.94,21.03,20.94,21.01,66867.0,18.8462,18.9272,18.8462,18.9092,66867.0
2019-11-25 10:20:00,21.01,21.08,21.0,21.07,87457.0,18.9092,18.9722,18.9002,18.9632,87457.0
2019-11-25 10:25:00,21.07,21.09,21.05,21.07,74612.0,18.9632,18.9812,18.9452,18.9632,74612.0
2019-11-25 10:30:00,21.07,21.11,21.05,21.07,84489.0,18.9632,18.9992,18.9452,18.9632,84489.0
2019-11-25 10:35:00,21.08,21.08,21.01,21.05,63060.0,18.9722,18.9722,18.9092,18.9452,63060.0
2019-11-25 10:40:00,21.05,21.11,21.04,21.11,79997.0,18.9452,18.9992,18.9362,18.9992,79997.0
2019-11-25 10:45:00,21.12,21.13,21.05,21.05,68169.0,19.0082,19.0172,18.9452,18.9452,68169.0
2019-11-25 10:50:00,21.04,21.14,21.04,21.12,73788.0,18.9362,19.0262,18.9362,19.0082,73788.0
2019-11-25 10:55:00,21.11,21.12,21.02,21.03,73254.0,18.9992,19.0082,18.9182,18.9272,73254.0
2019-11-25 11:00:00,21.04,21.06,20.97,20.98,94080.0,18.9362,18.9542,18.8732,18.8822,94080.0
2019-11-25 11:05:00,20.98,21.01,20.96,21.01,63358.0,18.8822,18.9092,18.8642,18.9092,63358.0
2019-11-25 11:10:00,21.0,21.06,20.99,21.05,49039.0,18.9002,18.9542,18.8912,18.9452,49039.0
2019-11-25 11:15:00,21.06,21.1,21.03,21.05,49011.0,18.9542,18.9902,18.9272,18.9452,49011.0
2019-11-25 11:20:00,21.05,21.09,21.04,21.06,39044.0,18.9452,18.9812,18.9362,18.9542,39044.0
2019-11-25 11:25:00,21.06,21.07,21.02,21.04,53887.0,18.9542,18.9632,18.9182,18.9362,53887.0
2019-11-25 11:30:00,21.04,21.06,20.99,21.02,64768.0,18.9362,18.9542,18.8912,18.9182,64768.0
2019-11-25 11:35:00,21.03,21.03,20.98,21.02,45125.0,18.9272,18.9272,18.8822,18.9182,45125.0
2019-11-25 11:40:00,21.02,21.07,21.01,21.07,62223.0,18.9182,18.9632,18.9092,18.9632,62223.0
2019-11-25 11:45:00,21.07,21.07,21.02,21.04,46634.0,18.9632,18.9632,18.9182,18.9362,46634.0
2019-11-25 11:50:00,21.04,21.04,21.0,21.04,44654.0,18.9362,18.9362,18.9002,18.9362,44654.0
2019-11-25 11:55:00,21.03,21.07,21.03,21.04,42171.0,18.9272,18.9632,18.9272,18.9362,42171.0
2019-11-25 12:00:00,21.04,21.05,21.0,21.04,46061.0,18.9362,18.9452,18.9002,18.9362,46061.0
2019-11-25 12:05:00,21.04,21.05,21.0,21.01,31157.0,18.9362,18.9452,18.9002,18.9092,31157.0
2019-11-25 12:10:00,21.01,21.01,20.99,20.99,48135.0,18.9092,18.9092,18.8912,18.8912,48135.0
2019-11-25 12:15:00,20.99,20.99,20.95,20.99,30440.0,18.8912,18.8912,18.8552,18.8912,30440.0
2019-11-25 12:20:00,20.98,21.02,20.98,21.0,41759.0,18.8822,18.9182,18.8822,18.9002,41759.0
2019-11-25 12:25:00,21.0,21.02,20.98,21.0,34914.0,18.9002,18.9182,18.8822,18.9002,34914.0
2019-11-25 12:30:00,21.0,21.03,20.99,21.02,30017.0,18.9002,18.9272,18.8912,18.9182,30017.0
2019-11-25 12:35:00,21.02,21.04,21.0,21.04,107061.0,18.9182,18.9362,18.9002,18.9362,107061.0
2019-11-25 12:40:00,21.03,21.05,20.98,20.98,69651.0,18.9272,18.9452,18.8822,18.8822,69651.0
2019-11-25 12:45:00,20.98,21.04,20.98,21.03,43653.0,18.8822,18.9362,18.8822,18.9272,43653.0
2019-11-25 12:50:00,21.03,21.06,21.02,21.04,54310.0,18.9272,18.9542,18.9182,18.9362,54310.0
2019-11-25 12:55:00,21.05,21.05,21.02,21.05,29579.0,18.9452,18.9452,18.9182,18.9452,29579.0
2019-11-25 13:00:00,21.05,21.08,21.05,21.07,65848.0,18.9452,18.9722,18.9452,18.9632,65848.0
2019-11-25 13:05:00,21.07,21.1,21.06,21.09,67891.0,18.9632,18.9902,18.9542,18.9812,67891.0
2019-11-25 13:10:00,21.09,21.1,21.08,21.1,36541.0,18.9812,18.9902,18.9722,18.9902,36541.0
2019-11-25 13:15:00,21.1,21.15,21.09,21.14,80860.0,18.9902,19.0352,18.9812,19.0262,80860.0
2019-11-25 13:20:00,21.13,21.15,21.12,21.14,47406.0,19.0172,19.0352,19.0082,19.0262,47406.0
2019-11-25 13:25:00,21.14,21.14,21.11,21.13,36655.0,19.0262,19.0262,18.9992,19.0172,36655.0
2019-11-25 13:30:00,21.13,21.15,21.12,21.15,48659.0,19.0172,19.0352,19.0082,19.0352,48659.0
2019-11-25 13:35:00,21.15,21.16,21.13,21.14,33866.0,19.0352,19.0442,19.0172,19.0262,33866.0
2019-11-25 13:40:00,21.15,21.15,21.11,21.12,36950.0,19.0352,19.0352,18.9992,19.0082,36950.0
2019-11-25 13:45:00,21.12,21.14,21.11,21.14,42247.0,19.0082,19.0262,18.9992,19.0262,42247.0
2019-11-25 13:50:00,21.14,21.16,21.14,21.14,47117.0,19.0262,19.0442,19.0262,19.0262,47117.0
2019-11-25 13:55:00,21.14,21.17,21.14,21.15,44493.0,19.0262,19.0532,19.0262,19.0352,44493.0
2019-11-25 14:00:00,21.15,21.16,21.13,21.13,24198.0,19.0352,19.0442,19.0172,19.0172,24198.0
2019-11-25 14:05:00,21.13,21.17,21.13,21.16,41704.0,19.0172,19.0532,19.0172,19.0442,41704.0
2019-11-25 14:10:00,21.16,21.2,21.15,21.2,42566.0,19.0442,19.0802,19.0352,19.0802,42566.0
2019-11-25 14:15:00,21.19,21.19,21.16,21.17,28215.0,19.0712,19.0712,19.0442,19.0532,28215.0
2019-11-25 14:20:00,21.17,21.19,21.16,21.18,47721.0,19.0532,19.0712,19.0442,19.0622,47721.0
2019-11-25 14:25:00,21.18,21.19,21.14,21.15,61565.0,19.0622,19.0712,19.0262,19.0352,61565.0
2019-11-25 14:30:00,21.14,21.17,21.12,21.12,47285.0,19.0262,19.0532,19.0082,19.0082,47285.0
2019-11-25 14:35:00,21.12,21.16,21.11,21.15,53754.0,19.0082,19.0442,18.9992,19.0352,53754.0
2019-11-25 14:40:00,21.16,21.19,21.15,21.17,73531.0,19.0442,19.0712,19.0352,19.0532,73531.0
2019-11-25 14:45:00,21.18,21.19,21.17,21.18,30908.0,19.0622,19.0712,19.0532,19.0622,30908.0
2019-11-25 14:50:00,21.17,21.19,21.17,21.17,22691.0,19.0532,19.0712,19.0532,19.0532,22691.0
2019-11-25 14:55:00,21.17,21.2,21.16,21.19,39231.0,19.0532,19.0802,19.0442,19.0712,39231.0
2019-11-25 15:00:00,21.2,21.21,21.16,21.19,71975.0,19.0802,19.0892,19.0442,19.0712,71975.0
2019-11-25 15:05:00,21.2,21.22,21.19,21.21,66602.0,19.0802,19.0982,19.0712,19.0892,66602.0
2019-11-25 15:10:00,21.21,21.22,21.18,21.2,68956.0,19.0892,19.0982,19.0622,19.0802,68956.0
2019-11-25 15:15:00,21.2,21.22,21.19,21.21,34630.0,19.0802,19.0982,19.0712,19.0892,34630.0
2019-11-25 15:20:00,21.21,21.22,21.19,21.21,68200.0,19.0892,19.0982,19.0712,19.0892,68200.0
2019-11-25 15:25:00,21.21,21.25,21.2,21.25,59519.0,19.0892,19.1252,19.0802,19.1252,59519.0
2019-11-25 15:30:00,21.25,21.28,21.24,21.26,100946.0,19.1252,19.1522,19.1162,19.1342,100946.0
2019-11-25 15:35:00,21.26,21.27,21.25,21.27,73491.0,19.1342,19.1432,19.1252,19.1432,73491.0
2019-11-25 15:40:00,21.27,21.3,21.25,21.28,304057.0,19.1432,19.1702,19.1252,19.1522,304057.0
2019-11-25 15:45:00,21.28,21.32,21.27,21.31,176734.0,19.1522,19.1882,19.1432,19.1792,176734.0
2019-11-25 15:50:00,21.3,21.34,21.28,21.33,308477.0,19.1702,19.2062,19.1522,19.1972,308477.0
2019-11-25 15:55:00,21.32,21.36,21.31,21.34,910967.0,19.1882,19.2242,19.1792,19.2062,910967.0
2019-11-26 09:30:00,21.18,21.28,21.07,21.1,311233.0,19.0622,19.1522,18.9632,18.9902,311233.0
2019-11-26 09:35:00,21.1,21.16,21.05,21.12,140620.0,18.9902,19.0442,18.9452,19.0082,140620.0
2019-11-26 09:40:00,21.11,21.18,21.08,21.14,127926.0,18.9992,19.0622,18.9722,19.0262,127926.0
2019-11-26 09:45:00,21.14,21.2,21.13,21.17,114298.0,19.0262,19.0802,19.0172,19.0532,114298.0
2019-11-26 09:50:00,21.18,21.22,21.14,21.16,203974.0,19.0622,19.0982,19.0262,19.0442,203974.0
2019-11-26 09:55:00,21.15,21.16,21.06,21.09,72563.0,19.0352,19.0442,18.9542,18.9812,72563.0
2019-11-26 10:00:00,21.09,21.18,21.08,21.17,104637.0,18.9812,19.0622,18.9722,19.0532,104637.0
2019-11-26 10:05:00,21.17,21.18,21.13,21.14,127560.0,19.0532,19.0622,19.0172,19.0262,127560.0
2019-11-26 10:10:00,21.13,21.14,21.07,21.09,118044.0,19.0172,19.0262,18.9632,18.9812,118044.0
2019-11-26 10:15:00,21.09,21.09,21.0,21.01,101544.0,18.9812,18.9812,18.9002,18.9092,101544.0
2019-11-26 10:20:00,21.02,21.03,20.97,21.03,98583.0,18.9182,18.9272,18.8732,18.9272,98583.0
2019-11-26 10:25:00,21.02,21.03,20.95,20.95,64436.0,18.9182,18.9272,18.8552,18.8552,64436.0
2019-11-26 10:30:00,20.96,20.99,20.93,20.96,79414.0,18.8642,18.8912,18.8372,18.8642,79414.0
2019-11-26 10:35:00,20.97,20.98,20.89,20.89,66061.0,18.8732,18.8822,18.8012,18.8012,66061.0
2019-11-26 10:40:00,20.9,20.99,20.89,20.98,57427.0,18.8102,18.8912,18.8012,18.8822,57427.0
2019-11-26 10:45:00,20.98,20.99,20.93,20.94,276927.0,18.8822,18.8912,18.8372,18.8462,276927.0
2019-11-26 10:50:00,20.93,20.98,20.9,20.96,129734.0,18.8372,18.8822,18.8102,18.8642,129734.0
2019-11-26 10:55:00,20.96,21.0,20.94,20.99,86156.0,18.8642,18.9002,18.8462,18.8912,86156.0
2019-11-26 11:00:00,20.99,21.01,20.92,20.94,86083.0,18.8912,18.9092,18.8282,18.8462,86083.0
2019-11-26 11:05:00,20.94,20.96,20.92,20.94,68109.0,18.8462,18.8642,18.8282,18.8462,68109.0
2019-11-26 11:10:00,20.95,21.01,20.94,20.97,49484.0,18.8552,18.9092,18.8462,18.8732,49484.0
2019-11-26 11:15:00,20.96,21.04,20.96,21.0,83082.0,18.8642,18.9362,18.8642,18.9002,83082.0
2019-11-26 11:20:00,21.0,21.02,20.98,20.99,45952.0,18.9002,18.9182,18.8822,18.8912,45952.0
2019-11-26 11:25:00,20.99,21.02,20.97,20.99,54271.0,18.8912,18.9182,18.8732,18.8912,54271.0
2019-11-26 11:30:00,20.99,21.0,20.93,20.93,51013.0,18.8912,18.9002,18.8372,18.8372,51013.0
2019-11-26 11:35:00,20.94,20.98,20.93,20.98,47386.0,18.8462,18.8822,18.8372,18.8822,47386.0
2019-11-26 11:40:00,20.98,21.0,20.96,20.97,53581.0,18.8822,18.9002,18.8642,18.8732,53581.0
2019-11-26 11:45:00,20.97,21.0,20.95,20.97,75910.0,18.8732,18.9002,18.8552,18.8732,75910.0
2019-11-26 11:50:00,20.97,20.99,20.96,20.96,37518.0,18.8732,18.8912,18.8642,18.8642,37518.0
2019-11-26 11:55:00,20.96,20.98,20.94,20.95,53357.0,18.8642,18.8822,18.8462,18.8552,53357.0
2019-11-26 12:00:00,20.95,20.96,20.92,20.96,42349.0,18.8552,18.8642,18.8282,18.8642,42349.0
2019-11-26 12:05:00,20.96,20.97,20.95,20.96,27157.0,18.8642,18.8732,18.8552,18.8642,27157.0
2019-11-26 12:10:00,20.96,20.97,20.92,20.93,31116.0,18.8642,18.8732,18.8282,18.8372,31116.0
2019-11-26 12:15:00,20.92,20.95,20.92,20.94,48975.0,18.8282,18.8552,18.8282,18.8462,48975.0
2019-11-26 12:20:00,20.95,20.96,20.9,20.9,79166.0,18.8552,18.8642,18.8102,18.8102,79166.0
2019-11-26 12:25:00,20.91,20.93,20.89,20.93,34077.0,18.8192,18.8372,18.8012,18.8372,34077.0
2019-11-26 12:30:00,20.93,20.95,20.91,20.91,45119.0,18.8372,18.8552,18.8192,18.8192,45119.0
2019-11-26 12:35:00,20.92,20.94,20.91,20.94,33419.0,18.8282,18.8462,18.8192,18.8462,33419.0
2019-11-26 12:40:00,20.94,20.97,20.91,20.92,50492.0,18.8462,18.8732,18.8192,18.8282,50492.0
2019-11-26 12:45:00,20.92,20.93,20.89,20.9,77244.0,18.8282,18.8372,18.8012,18.8102,77244.0
2019-11-26 12:50:00,20.9,20.9,20.84,20.85,78565.0,18.8102,18.8102,18.7562,18.7652,78565.0
2019-11-26 12:55:00,20.85,20.86,20.82,20.86,58865.0,18.7652,18.7742,18.7382,18.7742,58865.0
2019-11-26 13:00:00,20.86,20.87,20.83,20.85,87324.0,18.7742,18.7832,18.7472,18.7652,87324.0
2019-11-26 13:05:00,20.85,20.85,20.81,20.82,112791.0,18.7652,18.7652,18.7292,18.7382,112791.0
2019-11-26 13:10:00,20.82,20.85,20.82,20.84,62526.0,18.7382,18.7652,18.7382,18.7562,62526.0
2019-11-26 13:15:00,20.84,20.87,20.82,20.85,93832.0,18.7562,18.7832,18.7382,18.7652,93832.0
2019-11-26 13:20:00,20.85,20.87,20.85,20.86,77447.0,18.7652,18.7832,18.7652,18.7742,77447.0
2019-11-26 13:25:00,20.85,20.86,20.8,20.8,95992.0,18.7652,18.7742,18.7202,18.7202,95992.0
2019-11-26 13:30:00,20.8,20.82,20.77,20.77,75075.0,18.7202,18.7382,18.6932,18.6932,75075.0
2019-11-26 13:35:00,20.78,20.83,20.77,20.83,70865.0,18.7022,18.7472,18.6932,18.7472,70865.0
2019-11-26 13:40:00,20.82,20.86,20.82,20.83,81933.0,18.7382,18.7742,18.7382,18.7472,81933.0
2019-11-26 13:45:00,20.84,20.86,20.81,20.85,110141.0,18.7562,18.7742,18.7292,18.7652,110141.0
2019-11-26 13:50:00,20.85,20.88,20.83,20.88,153512.0,18.7652,18.7922,18.7472,18.7922,153512.0
2019-11-26 13:55:00,20.87,20.89,20.86,20.89,87989.0,18.7832,18.8012,18.7742,18.8012,87989.0
2019-11-26 14:00:00,20.88,20.91,20.87,20.9,85427.0,18.7922,18.8192,18.7832,18.8102,85427.0
2019-11-26 14:05:00,20.9,20.92,20.89,20.89,47966.0,18.8102,18.8282,18.8012,18.8012,47966.0
2019-11-26 14:10:00,20.89,20.92,20.88,20.91,70882.0,18.8012,18.8282,18.7922,18.8192,70882.0
2019-11-26 14:15:00,20.91,20.91,20.89,20.91,54467.0,18.8192,18.8192,18.8012,18.8192,54467.0
2019-11-26 14:20:00,20.91,20.94,20.9,20.9,56327.0,18.8192,18.8462,18.8102,18.8102,56327.0
2019-11-26 14:25:00,20.9,20.95,20.9,20.94,87001.0,18.8102,18.8552,18.8102,18.8462,87001.0
2019-11-26 14:30:00,20.94,20.95,20.85,20.88,189577.0,18.8462,18.8552,18.7652,18.7922,189577.0
2019-11-26 14:35:00,20.88,20.89,20.81,20.82,187870.0,18.7922,18.8012,18.7292,18.7382,187870.0
2019-11-26 14:40:00,20.83,20.86,20.82,20.82,29760.0,18.7472,18.7742,18.7382,18.7382,29760.0
2019-11-26 14:45:00,20.82,20.85,20.81,20.81,63230.0,18.7382,18.7652,18.7292,18.7292,63230.0
2019-11-26 14:50:00,20.82,20.82,20.79,20.8,174172.0,18.7382,18.7382,18.7112,18.7202,174172.0
2019-11-26 14:55:00,20.8,20.8,20.76,20.78,126537.0,18.7202,18.7202,18.6842,18.7022,126537.0
2019-11-26 15:00:00,20.78,20.79,20.75,20.76,92180.0,18.7022,18.7112,18.6752,18.6842,92180.0
2019-11-26 15:05:00,20.75,20.77,20.75,20.76,114371.0,18.6752,18.6932,18.6752,18.6842,114371.0
2019-11-26 15:10:00,20.77,20.77,20.71,20.73,87099.0,18.6932,18.6932,18.6392,18.6572,87099.0
2019-11-26 15:15:00,20.73,20.76,20.72,20.76,77928.0,18.6572,18.6842,18.6482,18.6842,77928.0
2019-11-26 15:20:00,20.76,20.76,20.69,20.7,96461.0,18.6842,18.6842,18.6212,18.6302,96461.0
2019-11-26 15:25:00,20.7,20.71,20.69,20.7,169044.0,18.6302,18.6392,18.6212,18.6302,169044.0
2019-11-26 15:30:00,20.7,20.75,20.69,20.75,125937.0,18.6302,18.6752,18.6212,18.6752,125937.0
2019-11-26 15:35:00,20.75,20.79,20.74,20.79,144993.0,18.6752,18.7112,18.6662,18.7112,144993.0
2019-11-26 15:40:00,20.78,20.8,20.74,20.74,127548.0,18.7022,18.7202,18.6662,18.6662,127548.0
2019-11-26 15:45:00,20.74,20.79,20.74,20.79,122515.0,18.6662,18.7112,18.6662,18.7112,122515.0
2019-11-26 15:50:00,20.79,20.84,20.77,20.84,200531.0,18.7112,18.7562,18.6932,18.7562,200531.0
2019-11-26 15:55:00,20.84,20.87,20.79,20.82,1101220.0,18.7562,18.7832,18.7112,18.7382,1101220.0
2019-11-27 09:30:00,20.84,20.86,20.74,20.86,178704.0,18.7562,18.7742,18.6662,18.7742,178704.0
2019-11-27 09:35:00,20.86,20.97,20.83,20.89,163951.0,18.7742,18.8732,18.7472,18.8012,163951.0
2019-11-27 09:40:00,20.9,20.96,20.87,20.9,95804.0,18.8102,18.8642,18.7832,18.8102,95804.0
2019-11-27 09:45:00,20.91,21.03,20.91,21.01,117661.0,18.8192,18.9272,18.8192,18.9092,117661.0
2019-11-27 09:50:00,21.0,21.03,20.94,21.0,84586.0,18.9002,18.9272,18.8462,18.9002,84586.0
2019-11-27 09:55:00,21.0,21.07,20.99,21.01,110999.0,18.9002,18.9632,18.8912,18.9092,110999.0
2019-11-27 10:00:00,21.02,21.07,20.96,21.05,57974.0,18.9182,18.9632,18.8642,18.9452,57974.0
2019-11-27 10:05:00,21.05,21.08,20.95,20.97,57970.0,18.9452,18.9722,18.8552,18.8732,57970.0
2019-11-27 10:10:00,20.97,21.03,20.96,20.96,39388.0,18.8732,18.9272,18.8642,18.8642,39388.0
2019-11-27 10:15:00,20.96,21.06,20.96,21.04,84289.0,18.8642,18.9542,18.8642,18.9362,84289.0
2019-11-27 10:20:00,21.03,21.06,21.01,21.01,97365.0,18.9272,18.9542,18.9092,18.9092,97365.0
2019-11-27 10:25:00,21.02,21.05,20.99,21.05,52215.0,18.9182,18.9452,18.8912,18.9452,52215.0
2019-11-27 10:30:00,21.04,21.08,21.02,21.06,69121.0,18.9362,18.9722,18.9182,18.9542,69121.0
2019-11-27 10:35:00,21.06,21.1,20.99,21.01,101269.0,18.9542,18.9902,18.8912,18.9092,101269.0
2019-11-27 10:40:00,21.01,21.03,20.92,20.94,145747.0,18.9092,18.9272,18.8282,18.8462,145747.0
2019-11-27 10:45:00,20.94,20.94,20.86,20.88,42739.0,18.8462,18.8462,18.7742,18.7922,42739.0
2019-11-27 10:50:00,20.88,20.93,20.86,20.92,172306.0,18.7922,18.8372,18.7742,18.8282,172306.0
2019-11-27 10:55:00,20.93,20.96,20.88,20.93,41874.0,18.8372,18.8642,18.7922,18.8372,41874.0
2019-11-27 11:00:00,20.92,20.93,20.9,20.92,66619.0,18.8282,18.8372,18.8102,18.8282,66619.0
2019-11-27 11:05:00,20.92,20.96,20.9,20.96,61152.0,18.8282,18.8642,18.8102,18.8642,61152.0
2019-11-27 11:10:00,20.96,21.0,20.93,20.98,118440.0,18.8642,18.9002,18.8372,18.8822,118440.0
2019-11-27 11:15:00,20.98,20.99,20.9,20.93,100345.0,18.8822,18.8912,18.8102,18.8372,100345.0
2019-11-27 11:20:00,20.94,20.98,20.93,20.98,105302.0,18.8462,18.8822,18.8372,18.8822,105302.0
2019-11-27 11:25:00,20.98,21.01,20.96,20.97,63948.0,18.8822,18.9092,18.8642,18.8732,63948.0
2019-11-27 11:30:00,20.98,21.0,20.93,20.97,253294.0,18.8822,18.9002,18.8372,18.8732,253294.0
2019-11-27 11:35:00,20.97,20.99,20.95,20.96,124994.0,18.8732,18.8912,18.8552,18.8642,124994.0
2019-11-27 11:40:00,20.96,20.99,20.94,20.98,87194.0,18.8642,18.8912,18.8462,18.8822,87194.0
2019-11-27 11:45:00,20.99,21.02,20.98,21.01,43310.0,18.8912,18.9182,18.8822,18.9092,43310.0
2019-11-27 11:50:00,21.01,21.03,21.0,21.03,115434.0,18.9092,18.9272,18.9002,18.9272,115434.0
2019-11-27 11:55:00,21.03,21.07,21.01,21.07,102117.0,18.9272,18.9632,18.9092,18.9632,102117.0
2019-11-27 12:00:00,21.06,21.08,21.04,21.07,179245.0,18.9542,18.9722,18.9362,18.9632,179245.0
2019-11-27 12:05:00,21.07,21.12,21.07,21.1,166183.0,18.9632,19.0082,18.9632,18.9902,166183.0
2019-11-27 12:10:00,21.09,21.1,21.07,21.1,60786.0,18.9812,18.9902,18.9632,18.9902,60786.0
2019-11-27 12:15:00,21.1,21.11,21.08,21.11,73514.0,18.9902,18.9992,18.9722,18.9992,73514.0
2019-11-27 12:20:00,21.11,21.14,21.1,21.13,62052.0,18.9992,19.0262,18.9902,19.0172,62052.0
2019-11-27 12:25:00,21.13,21.15,21.12,21.14,40285.0,19.0172,19.0352,19.0082,19.0262,40285.0
2019-11-27 12:30:00,21.14,21.16,21.1,21.12,65239.0,19.0262,19.0442,18.9902,19.0082,65239.0
2019-11-27 12:35:00,21.12,21.16,21.1,21.16,82214.0,19.0082,19.0442,18.9902,19.0442,82214.0
2019-11-27 12:40:00,21.15,21.2,21.15,21.2,53325.0,19.0352,19.0802,19.0352,19.0802,53325.0
2019-11-27 12:45:00,21.2,21.2,21.17,21.19,80340.0,19.0802,19.0802,19.0532,19.0712,80340.0
2019-11-27 12:50:00,21.19,21.2,21.18,21.2,43148.0,19.0712,19.0802,19.0622,19.0802,43148.0
2019-11-27 12:55:00,21.2,21.2,21.16,21.17,54666.0,19.0802,19.0802,19.0442,19.0532,54666.0
2019-11-27 13:00:00,21.17,21.22,21.16,21.21,65807.0,19.0532,19.0982,19.0442,19.0892,65807.0
2019-11-27 13:05:00,21.21,21.23,21.2,21.2,53021.0,19.0892,19.1072,19.0802,19.0802,53021.0
2019-11-27 13:10:00,21.21,21.29,21.2,21.29,96969.0,19.0892,19.1612,19.0802,19.1612,96969.0
2019-11-27 13:15:00,21.29,21.29,21.26,21.28,58654.0,19.1612,19.1612,19.1342,19.1522,58654.0
2019-11-27 13:20:00,21.28,21.3,21.27,21.29,44013.0,19.1522,19.1702,19.1432,19.1612,44013.0
2019-11-27 13:25:00,21.29,21.29,21.25,21.28,41566.0,19.1612,19.1612,19.1252,19.1522,41566.0
2019-11-27 13:30:00,21.27,21.3,21.26,21.3,53646.0,19.1432,19.1702,19.1342,19.1702,53646.0
2019-11-27 13:35:00,21.3,21.34,21.29,21.3,64914.0,19.1702,19.2062,19.1612,19.1702,64914.0
2019-11-27 13:40:00,21.3,21.35,21.29,21.32,40006.0,19.1702,19.2152,19.1612,19.1882,40006.0
2019-11-27 13:45:00,21.33,21.37,21.32,21.36,86550.0,19.1972,19.2332,19.1882,19.2242,86550.0
2019-11-27 13:50:00,21.36,21.42,21.35,21.41,77994.0,19.2242,19.2782,19.2152,19.2692,77994.0
2019-11-27 13:55:00,21.4,21.43,21.4,21.43,64948.0,19.2602,19.2872,19.2602,19.2872,64948.0
2019-11-27 14:00:00,21.43,21.45,21.42,21.45,52324.0,19.2872,19.3052,19.2782,19.3052,52324.0
2019-11-27 14:05:00,21.45,21.49,21.44,21.48,63686.0,19.3052,19.3412,19.2962,19.3322,63686.0
2019-11-27 14:10:00,21.49,21.52,21.48,21.52,108592.0,19.3412,19.3682,19.3322,19.3682,108592.0
2019-11-27 14:15:00,21.51,21.52,21.46,21.48,57743.0,19.3592,19.3682,19.3142,19.3322,57743.0
2019-11-27 14:20:00,21.48,21.52,21.48,21.49,68017.0,19.3322,19.3682,19.3322,19.3412,68017.0
2019-11-27 14:25:00,21.49,21.52,21.48,21.52,148981.0,19.3412,19.3682,19.3322,19.3682,148981.0
2019-11-27 14:30:00,21.51,21.52,21.49,21.5,105669.0,19.3592,19.3682,19.3412,19.3502,105669.0
2019-11-27 14:35:00,21.5,21.52,21.49,21.51,63902.0,19.3502,19.3682,19.3412,19.3592,63902.0
2019-11-27 14:40:00,21.5,21.52,21.5,21.52,44538.0,19.3502,19.3682,19.3502,19.3682,44538.0
2019-11-27 14:45:00,21.52,21.52,21.46,21.46,155642.0,19.3682,19.3682,19.3142,19.3142,155642.0
2019-11-27 14:50:00,21.46,21.48,21.45,21.46,122859.0,19.3142,19.3322,19.3052,19.3142,122859.0
2019-11-27 14:55:00,21.47,21.48,21.44,21.45,106963.0,19.3232,19.3322,19.2962,19.3052,106963.0
2019-11-27 15:00:00,21.46,21.49,21.45,21.48,84607.0,19.3142,19.3412,19.3052,19.3322,84607.0
2019-11-27 15:05:00,21.48,21.49,21.46,21.47,73793.0,19.3322,19.3412,19.3142,19.3232,73793.0
2019-11-27 15:10:00,21.47,21.48,21.47,21.48,70074.0,19.3232,19.3322,19.3232,19.3322,70074.0
2019-11-27 15:15:00,21.48,21.48,21.42,21.43,90840.0,19.3322,19.3322,19.2782,19.2872,90840.0
2019-11-27 15:20:00,21.43,21.43,21.41,21.42,63372.0,19.2872,19.2872,19.2692,19.2782,63372.0
2019-11-27 15:25:00,21.42,21.44,21.41,21.44,83543.0,19.2782,19.2962,19.2692,19.2962,83543.0
2019-11-27 15:30:00,21.44,21.45,21.43,21.43,91370.0,19.2962,19.3052,19.2872,19.2872,91370.0
2019-11-27 15:35:00,21.44,21.44,21.39,21.42,158525.0,19.2962,19.2962,19.2512,19.2782,158525.0
2019-11-27 15:40:00,21.43,21.43,21.42,21.43,82046.0,19.2872,19.2872,19.2782,19.2872,82046.0
2019-11-27 15:45:00,21.43,21.46,21.42,21.44,240142.0,19.2872,19.3142,19.2782,19.2962,240142.0
2019-11-27 15:50:00,21.43,21.44,21.38,21.39,277954.0,19.2872,19.2962,19.2422,19.2512,277954.0
2019-11-27 15:55:00,21.39,21.42,21.38,21.4,472251.0,19.2512,19.2782,19.2422,19.2602,472251.0
2019-11-29 09:30:00,21.05,21.16,20.99,20.99,305786.0,18.9452,19.0442,18.8912,18.8912,305786.0
2019-11-29 09:35:00,21.0,21.01,20.93,20.96,214420.0,18.9002,18.9092,18.8372,18.8642,214420.0
2019-11-29 09:40:00,20.96,20.96,20.89,20.94,127159.0,18.8642,18.8642,18.8012,18.8462,127159.0
2019-11-29 09:45:00,20.94,20.96,20.85,20.95,122648.0,18.8462,18.8642,18.7652,18.8552,122648.0
2019-11-29 09:50:00,20.96,20.98,20.92,20.93,246337.0,18.8642,18.8822,18.8282,18.8372,246337.0
2019-11-29 09:55:00,20.93,20.98,20.92,20.95,121083.0,18.8372,18.8822,18.8282,18.8552,121083.0
2019-11-29 10:00:00,20.95,20.95,20.88,20.92,220643.0,18.8552,18.8552,18.7922,18.8282,220643.0
2019-11-29 10:05:00,20.92,20.93,20.86,20.9,228965.0,18.8282,18.8372,18.7742,18.8102,228965.0
2019-11-29 10:10:00,20.91,20.96,20.86,20.93,235820.0,18.8192,18.8642,18.7742,18.8372,235820.0
2019-11-29 10:15:00,20.92,20.98,20.91,20.96,221143.0,18.8282,18.8822,18.8192,18.8642,221143.0
2019-11-29 10:20:00,20.97,21.01,20.95,20.98,82903.0,18.8732,18.9092,18.8552,18.8822,82903.0
2019-11-29 10:25:00,20.98,21.0,20.96,20.99,129374.0,18.8822,18.9002,18.8642,18.8912,129374.0
2019-11-29 10:30:00,20.99,21.01,20.96,21.0,95502.0,18.8912,18.9092,18.8642,18.9002,95502.0
2019-11-29 10:35:00,21.01,21.03,20.98,21.01,86265.0,18.9092,18.9272,18.8822,18.9092,86265.0
2019-11-29 10:40:00,21.0,21.02,20.96,20.98,80571.0,18.9002,18.9182,18.8642,18.8822,80571.0
2019-11-29 10:45:00,20.98,21.0,20.97,20.99,57750.0,18.8822,18.9002,18.8732,18.8912,57750.0
2019-11-29 10:50:00,20.99,21.03,20.96,20.97,70188.0,18.8912,18.9272,18.8642,18.8732,70188.0
2019-11-29 10:55:00,20.97,20.98,20.93,20.94,80857.0,18.8732,18.8822,18.8372,18.8462,80857.0
2019-11-29 11:00:00,20.95,20.96,20.91,20.93,87442.0,18.8552,18.8642,18.8192,18.8372,87442.0
2019-11-29 11:05:00,20.93,20.95,20.92,20.93,76253.0,18.8372,18.8552,18.8282,18.8372,76253.0
2019-11-29 11:10:00,20.93,20.94,20.9,20.92,64962.0,18.8372,18.8462,18.8102,18.8282,64962.0
2019-11-29 11:15:00,20.93,20.93,20.87,20.87,76661.0,18.8372,18.8372,18.7832,18.7832,76661.0
2019-11-29 11:20:00,20.87,20.94,20.87,20.93,173061.0,18.7832,18.8462,18.7832,18.8372,173061.0
2019-11-29 11:25:00,20.94,20.99,20.91,20.97,103402.0,18.8462,18.8912,18.8192,18.8732,103402.0
2019-11-29 11:30:00,20.97,21.0,20.93,20.94,106305.0,18.8732,18.9002,18.8372,18.8462,106305.0
2019-11-29 11:35:00,20.94,21.02,20.92,21.0,92445.0,18.8462,18.9182,18.8282,18.9002,92445.0
2019-11-29 11:40:00,21.0,21.08,20.99,21.08,98997.0,18.9002,18.9722,18.8912,18.9722,98997.0
2019-11-29 11:45:00,21.08,21.11,21.06,21.11,70367.0,18.9722,18.9992,18.9542,18.9992,70367.0
2019-11-29 11:50:00,21.1,21.18,21.09,21.13,224099.0,18.9902,19.0622,18.9812,19.0172,224099.0
2019-11-29 11:55:00,21.14,21.14,21.09,21.11,77381.0,19.0262,19.0262,18.9812,18.9992,77381.0
2019-11-29 12:00:00,21.11,21.16,21.11,21.13,77934.0,18.9992,19.0442,18.9992,19.0172,77934.0
2019-11-29 12:05:00,21.13,21.13,21.03,21.05,92570.0,19.0172,19.0172,18.9272,18.9452,92570.0
2019-11-29 12:10:00,21.04,21.07,21.03,21.05,66241.0,18.9362,18.9632,18.9272,18.9452,66241.0
2019-11-29 12:15:00,21.04,21.06,21.03,21.05,50780.0,18.9362,18.9542,18.9272,18.9452,50780.0
2019-11-29 12:20:00,21.05,21.06,21.02,21.04,116529.0,18.9452,18.9542,18.9182,18.9362,116529.0
2019-11-29 12:25:00,21.03,21.05,21.0,21.04,104458.0,18.9272,18.9452,18.9002,18.9362,104458.0
2019-11-29 12:30:00,21.04,21.06,21.03,21.03,60194.0,18.9362,18.9542,18.9272,18.9272,60194.0
2019-11-29 12:35:00,21.03,21.04,20.97,20.98,122379.0,18.9272,18.9362,18.8732,18.8822,122379.0
2019-11-29 12:40:00,20.97,20.98,20.93,20.94,102669.0,18.8732,18.8822,18.8372,18.8462,102669.0
2019-11-29 12:45:00,20.94,20.97,20.92,20.97,153313.0,18.8462,18.8732,18.8282,18.8732,153313.0
2019-11-29 12:50:00,20.97,20.99,20.96,20.96,205137.0,18.8732,18.8912,18.8642,18.8642,205137.0
2019-11-29 12:55:00,20.96,20.99,20.92,20.98,351553.0,18.8642,18.8912,18.8282,18.8822,351553.0
2019-12-02 09:30:00,21.1,21.38,21.04,21.27,445568.0,18.9902,19.2422,18.9362,19.1432,445568.0
2019-12-02 09:35:00,21.26,21.34,21.24,21.3,285590.0,19.1342,19.2062,19.1162,19.1702,285590.0
2019-12-02 09:40:00,21.3,21.45,21.29,21.41,186933.0,19.1702,19.3052,19.1612,19.2692,186933.0
2019-12-02 09:45:00,21.4,21.41,21.31,21.33,253882.0,19.2602,19.2692,19.1792,19.1972,253882.0
2019-12-02 09:50:00,21.34,21.4,21.31,21.35,159650.0,19.2062,19.2602,19.1792,19.2152,159650.0
2019-12-02 09:55:00,21.36,21.49,21.35,21.47,177254.0,19.2242,19.3412,19.2152,19.3232,177254.0
2019-12-02 10:00:00,21.46,21.46,21.14,21.14,179736.0,19.3142,19.3142,19.0262,19.0262,179736.0
2019-12-02 10:05:00,21.14,21.19,21.13,21.16,185131.0,19.0262,19.0712,19.0172,19.0442,185131.0
2019-12-02 10:10:00,21.16,21.28,21.11,21.28,113606.0,19.0442,19.1522,18.9992,19.1522,113606.0
2019-12-02 10:15:00,21.28,21.29,21.23,21.25,104163.0,19.1522,19.1612,19.1072,19.1252,104163.0
2019-12-02 10:20:00,21.25,21.26,21.18,21.2,81696.0,19.1252,19.1342,19.0622,19.0802,81696.0
2019-12-02 10:25:00,21.2,21.25,21.19,21.2,163633.0,19.0802,19.1252,19.0712,19.0802,163633.0
2019-12-02 10:30:00,21.2,21.3,21.17,21.29,151276.0,19.0802,19.1702,19.0532,19.1612,151276.0
2019-12-02 10:35:00,21.29,21.35,21.19,21.32,130341.0,19.1612,19.2152,19.0712,19.1882,130341.0
2019-12-02 10:40:00,21.32,21.4,21.28,21.38,98945.0,19.1882,19.2602,19.1522,19.2422,98945.0
2019-12-02 10:45:00,21.37,21.38,21.29,21.33,64219.0,19.2332,19.2422,19.1612,19.1972,64219.0
2019-12-02 10:50:00,21.33,21.33,21.27,21.29,193712.0,19.1972,19.1972,19.1432,19.1612,193712.0
2019-12-02 10:55:00,21.28,21.31,21.25,21.25,91159.0,19.1522,19.1792,19.1252,19.1252,91159.0
2019-12-02 11:00:00,21.26,21.29,21.22,21.25,90717.0,19.1342,19.1612,19.0982,19.1252,90717.0
2019-12-02 11:05:00,21.25,21.28,21.23,21.26,35568.0,19.1252,19.1522,19.1072,19.1342,35568.0
2019-12-02 11:10:00,21.25,21.25,21.1,21.15,135955.0,19.1252,19.1252,18.9902,19.0352,135955.0
2019-12-02 11:15:00,21.15,21.24,21.14,21.24,42966.0,19.0352,19.1162,19.0262,19.1162,42966.0
2019-12-02 11:20:00,21.23,21.26,21.2,21.23,49535.0,19.1072,19.1342,19.0802,19.1072,49535.0
2019-12-02 11:25:00,21.24,21.26,21.21,21.25,64974.0,19.1162,19.1342,19.0892,19.1252,64974.0
2019-12-02 11:30:00,21.25,21.25,21.19,21.22,57376.0,19.1252,19.1252,19.0712,19.0982,57376.0
2019-12-02 11:35:00,21.22,21.27,21.22,21.27,29002.0,19.0982,19.1432,19.0982,19.1432,29002.0
2019-12-02 11:40:00,21.27,21.28,21.21,21.23,50871.0,19.1432,19.1522,19.0892,19.1072,50871.0
2019-12-02 11:45:00,21.23,21.26,21.22,21.23,97036.0,19.1072,19.1342,19.0982,19.1072,97036.0
2019-12-02 11:50:00,21.23,21.25,21.2,21.21,66842.0,19.1072,19.1252,19.0802,19.0892,66842.0
2019-12-02 11:55:00,21.22,21.26,21.18,21.19,87212.0,19.0982,19.1342,19.0622,19.0712,87212.0
2019-12-02 12:00:00,21.19,21.23,21.18,21.21,74384.0,19.0712,19.1072,19.0622,19.0892,74384.0
2019-12-02 12:05:00,21.21,21.23,21.18,21.18,31071.0,19.0892,19.1072,19.0622,19.0622,31071.0
2019-12-02 12:10:00,21.19,21.23,21.17,21.19,53299.0,19.0712,19.1072,19.0532,19.0712,53299.0
2019-12-02 12:15:00,21.18,21.2,21.12,21.14,40057.0,19.0622,19.0802,19.0082,19.0262,40057.0
2019-12-02 12:20:00,21.15,21.17,21.15,21.17,32013.0,19.0352,19.0532,19.0352,19.0532,32013.0
2019-12-02 12:25:00,21.17,21.21,21.12,21.15,75568.0,19.0532,19.0892,19.0082,19.0352,75568.0
2019-12-02 12:30:00,21.16,21.18,21.15,21.15,41239.0,19.0442,19.0622,19.0352,19.0352,41239.0
2019-12-02 12:35:00,21.15,21.18,21.15,21.16,83194.0,19.0352,19.0622,19.0352,19.0442,83194.0
2019-12-02 12:40:00,21.16,21.19,21.08,21.18,161068.0,19.0442,19.0712,18.9722,19.0622,161068.0
2019-12-02 12:45:00,21.19,21.19,21.08,21.08,88716.0,19.0712,19.0712,18.9722,18.9722,88716.0
2019-12-02 12:50:00,21.08,21.13,21.08,21.11,45006.0,18.9722,19.0172,18.9722,18.9992,45006.0
2019-12-02 12:55:00,21.11,21.16,21.11,21.11,39078.0,18.9992,19.0442,18.9992,18.9992,39078.0
2019-12-02 13:00:00,21.11,21.16,21.11,21.14,82613.0,18.9992,19.0442,18.9992,19.0262,82613.0
2019-12-02 13:05:00,21.13,21.14,21.09,21.1,77746.0,19.0172,19.0262,18.9812,18.9902,77746.0
2019-12-02 13:10:00,21.1,21.12,21.07,21.12,83335.0,18.9902,19.0082,18.9632,19.0082,83335.0
2019-12-02 13:15:00,21.12,21.14,21.09,21.14,31165.0,19.0082,19.0262,18.9812,19.0262,31165.0
2019-12-02 13:20:00,21.14,21.16,21.11,21.13,40138.0,19.0262,19.0442,18.9992,19.0172,40138.0
2019-12-02 13:25:00,21.14,21.15,21.12,21.13,39123.0,19.0262,19.0352,19.0082,19.0172,39123.0
2019-12-02 13:30:00,21.13,21.14,21.11,21.13,51415.0,19.0172,19.0262,18.9992,19.0172,51415.0
2019-12-02 13:35:00,21.13,21.13,21.1,21.13,28202.0,19.0172,19.0172,18.9902,19.0172,28202.0
2019-12-02 13:40:00,21.13,21.15,21.12,21.14,25907.0,19.0172,19.0352,19.0082,19.0262,25907.0
2019-12-02 13:45:00,21.14,21.16,21.13,21.16,175601.0,19.0262,19.0442,19.0172,19.0442,175601.0
2019-12-02 13:50:00,21.15,21.18,21.14,21.18,35377.0,19.0352,19.0622,19.0262,19.0622,35377.0
2019-12-02 13:55:00,21.18,21.19,21.16,21.17,30584.0,19.0622,19.0712,19.0442,19.0532,30584.0
2019-12-02 14:00:00,21.17,21.17,21.13,21.14,47382.0,19.0532,19.0532,19.0172,19.0262,47382.0
2019-12-02 14:05:00,21.14,21.16,21.12,21.16,36138.0,19.0262,19.0442,19.0082,19.0442,36138.0
2019-12-02 14:10:00,21.16,21.2,21.14,21.17,56657.0,19.0442,19.0802,19.0262,19.0532,56657.0
2019-12-02 14:15:00,21.17,21.18,21.16,21.17,78934.0,19.0532,19.0622,19.0442,19.0532,78934.0
2019-12-02 14:20:00,21.16,21.24,21.15,21.23,81063.0,19.0442,19.1162,19.0352,19.1072,81063.0
2019-12-02 14:25:00,21.24,21.27,21.23,21.25,155785.0,19.1162,19.1432,19.1072,19.1252,155785.0
2019-12-02 14:30:00,21.26,21.31,21.25,21.28,199035.0,19.1342,19.1792,19.1252,19.1522,199035.0
2019-12-02 14:35:00,21.29,21.3,21.25,21.28,78304.0,19.1612,19.1702,19.1252,19.1522,78304.0
2019-12-02 14:40:00,21.28,21.33,21.27,21.3,65617.0,19.1522,19.1972,19.1432,19.1702,65617.0
2019-12-02 14:45:00,21.31,21.31,21.29,21.3,43178.0,19.1792,19.1792,19.1612,19.1702,43178.0
2019-12-02 14:50:00,21.3,21.35,21.3,21.33,227505.0,19.1702,19.2152,19.1702,19.1972,227505.0
2019-12-02 14:55:00,21.33,21.35,21.32,21.33,90501.0,19.1972,19.2152,19.1882,19.1972,90501.0
2019-12-02 15:00:00,21.34,21.34,21.28,21.32,160929.0,19.2062,19.2062,19.1522,19.1882,160929.0
2019-12-02 15:05:00,21.31,21.33,21.3,21.32,123540.0,19.1792,19.1972,19.1702,19.1882,123540.0
2019-12-02 15:10:00,21.32,21.34,21.29,21.29,83052.0,19.1882,19.2062,19.1612,19.1612,83052.0
2019-12-02 15:15:00,21.3,21.3,21.29,21.3,69470.0,19.1702,19.1702,19.1612,19.1702,69470.0
2019-12-02 15:20:00,21.3,21.3,21.29,21.3,132470.0,19.1702,19.1702,19.1612,19.1702,132470.0
2019-12-02 15:25:00,21.29,21.31,21.28,21.29,132238.0,19.1612,19.1792,19.1522,19.1612,132238.0
2019-12-02 15:30:00,21.29,21.31,21.26,21.27,125253.0,19.1612,19.1792,19.1342,19.1432,125253.0
2019-12-02 15:35:00,21.26,21.3,21.25,21.29,204847.0,19.1342,19.1702,19.1252,19.1612,204847.0
2019-12-02 15:40:00,21.29,21.3,21.26,21.3,116452.0,19.1612,19.1702,19.1342,19.1702,116452.0
2019-12-02 15:45:00,21.3,21.31,21.28,21.3,136081.0,19.1702,19.1792,19.1522,19.1702,136081.0
2019-12-02 15:50:00,21.3,21.3,21.24,21.25,246148.0,19.1702,19.1702,19.1162,19.1252,246148.0
2019-12-02 15:55:00,21.24,21.32,21.24,21.3,620693.0,19.1162,19.1882,19.1162,19.1702,620693.0
2019-12-03 09:30:00,20.84,20.93,20.57,20.74,479290.0,18.7562,18.8372,18.5132,18.6662,479290.0
2019-12-03 09:35:00,20.74,20.74,20.53,20.61,280924.0,18.6662,18.6662,18.4772,18.5492,280924.0
2019-12-03 09:40:00,20.61,20.62,20.45,20.54,386397.0,18.5492,18.5582,18.4052,18.4862,386397.0
2019-12-03 09:45:00,20.53,20.57,20.45,20.47,495220.0,18.4772,18.5132,18.4052,18.4232,495220.0
2019-12-03 09:50:00,20.48,20.53,20.44,20.53,362633.0,18.4322,18.4772,18.3962,18.4772,362633.0
2019-12-03 09:55:00,20.54,20.66,20.49,20.65,128486.0,18.4862,18.5942,18.4412,18.5852,128486.0
2019-12-03 10:00:00,20.65,20.65,20.54,20.58,144510.0,18.5852,18.5852,18.4862,18.5222,144510.0
2019-12-03 10:05:00,20.58,20.63,20.55,20.56,84773.0,18.5222,18.5672,18.4952,18.5042,84773.0
2019-12-03 10:10:00,20.56,20.65,20.53,20.61,132773.0,18.5042,18.5852,18.4772,18.5492,132773.0
2019-12-03 10:15:00,20.6,20.74,20.59,20.74,172509.0,18.5402,18.6662,18.5312,18.6662,172509.0
2019-12-03 10:20:00,20.73,20.74,20.64,20.69,124695.0,18.6572,18.6662,18.5762,18.6212,124695.0
2019-12-03 10:25:00,20.69,20.72,20.62,20.64,131652.0,18.6212,18.6482,18.5582,18.5762,131652.0
2019-12-03 10:30:00,20.64,20.71,20.62,20.67,133532.0,18.5762,18.6392,18.5582,18.6032,133532.0
2019-12-03 10:35:00,20.68,20.68,20.58,20.61,101197.0,18.6122,18.6122,18.5222,18.5492,101197.0
2019-12-03 10:40:00,20.61,20.69,20.59,20.68,47162.0,18.5492,18.6212,18.5312,18.6122,47162.0
2019-12-03 10:45:00,20.68,20.7,20.64,20.66,112237.0,18.6122,18.6302,18.5762,18.5942,112237.0
2019-12-03 10:50:00,20.66,20.72,20.65,20.71,67908.0,18.5942,18.6482,18.5852,18.6392,67908.0
2019-12-03 10:55:00,20.71,20.71,20.63,20.69,135373.0,18.6392,18.6392,18.5672,18.6212,135373.0
2019-12-03 11:00:00,20.69,20.75,20.66,20.75,121631.0,18.6212,18.6752,18.5942,18.6752,121631.0
2019-12-03 11:05:00,20.75,20.83,20.74,20.82,126446.0,18.6752,18.7472,18.6662,18.7382,126446.0
2019-12-03 11:10:00,20.82,20.83,20.75,20.75,96849.0,18.7382,18.7472,18.6752,18.6752,96849.0
2019-12-03 11:15:00,20.76,20.8,20.74,20.8,62187.0,18.6842,18.7202,18.6662,18.7202,62187.0
2019-12-03 11:20:00,20.79,20.87,20.78,20.86,128415.0,18.7112,18.7832,18.7022,18.7742,128415.0
2019-12-03 11:25:00,20.86,20.9,20.83,20.86,174326.0,18.7742,18.8102,18.7472,18.7742,174326.0
2019-12-03 11:30:00,20.86,20.9,20.83,20.89,86554.0,18.7742,18.8102,18.7472,18.8012,86554.0
2019-12-03 11:35:00,20.9,20.93,20.89,20.91,177153.0,18.8102,18.8372,18.8012,18.8192,177153.0
2019-12-03 11:40:00,20.91,20.97,20.9,20.93,99245.0,18.8192,18.8732,18.8102,18.8372,99245.0
2019-12-03 11:45:00,20.94,20.96,20.86,20.89,94934.0,18.8462,18.8642,18.7742,18.8012,94934.0
2019-12-03 11:50:00,20.89,20.89,20.83,20.88,83499.0,18.8012,18.8012,18.7472,18.7922,83499.0
2019-12-03 11:55:00,20.88,20.9,20.8,20.81,151889.0,18.7922,18.8102,18.7202,18.7292,151889.0
2019-12-03 12:00:00,20.82,20.86,20.81,20.84,73704.0,18.7382,18.7742,18.7292,18.7562,73704.0
2019-12-03 12:05:00,20.84,20.86,20.81,20.82,103027.0,18.7562,18.7742,18.7292,18.7382,103027.0
2019-12-03 12:10:00,20.81,20.84,20.8,20.82,107245.0,18.7292,18.7562,18.7202,18.7382,107245.0
2019-12-03 12:15:00,20.82,20.86,20.81,20.85,42450.0,18.7382,18.7742,18.7292,18.7652,42450.0
2019-12-03 12:20:00,20.86,20.9,20.85,20.89,58868.0,18.7742,18.8102,18.7652,18.8012,58868.0
2019-12-03 12:25:00,20.88,20.89,20.84,20.84,71372.0,18.7922,18.8012,18.7562,18.7562,71372.0
2019-12-03 12:30:00,20.85,20.9,20.83,20.89,80555.0,18.7652,18.8102,18.7472,18.8012,80555.0
2019-12-03 12:35:00,20.89,20.97,20.88,20.94,185864.0,18.8012,18.8732,18.7922,18.8462,185864.0
2019-12-03 12:40:00,20.93,20.95,20.88,20.88,78101.0,18.8372,18.8552,18.7922,18.7922,78101.0
2019-12-03 12:45:00,20.88,20.94,20.87,20.94,40598.0,18.7922,18.8462,18.7832,18.8462,40598.0
2019-12-03 12:50:00,20.94,20.95,20.92,20.93,87559.0,18.8462,18.8552,18.8282,18.8372,87559.0
2019-12-03 12:55:00,20.93,20.97,20.93,20.97,64525.0,18.8372,18.8732,18.8372,18.8732,64525.0
2019-12-03 13:00:00,20.96,20.98,20.94,20.96,69352.0,18.8642,18.8822,18.8462,18.8642,69352.0
2019-12-03 13:05:00,20.96,20.96,20.92,20.95,28153.0,18.8642,18.8642,18.8282,18.8552,28153.0
2019-12-03 13:10:00,20.95,20.99,20.94,20.98,83612.0,18.8552,18.8912,18.8462,18.8822,83612.0
2019-12-03 13:15:00,20.98,20.98,20.92,20.92,36070.0,18.8822,18.8822,18.8282,18.8282,36070.0
2019-12-03 13:20:00,20.92,20.93,20.83,20.84,60444.0,18.8282,18.8372,18.7472,18.7562,60444.0
2019-12-03 13:25:00,20.83,20.91,20.83,20.91,68896.0,18.7472,18.8192,18.7472,18.8192,68896.0
2019-12-03 13:30:00,20.91,20.92,20.86,20.87,38703.0,18.8192,18.8282,18.7742,18.7832,38703.0
2019-12-03 13:35:00,20.86,20.91,20.85,20.88,58138.0,18.7742,18.8192,18.7652,18.7922,58138.0
2019-12-03 13:40:00,20.88,20.94,20.87,20.9,94851.0,18.7922,18.8462,18.7832,18.8102,94851.0
2019-12-03 13:45:00,20.91,20.94,20.9,20.94,89765.0,18.8192,18.8462,18.8102,18.8462,89765.0
2019-12-03 13:50:00,20.94,20.96,20.89,20.9,135808.0,18.8462,18.8642,18.8012,18.8102,135808.0
2019-12-03 13:55:00,20.9,20.96,20.9,20.95,84009.0,18.8102,18.8642,18.8102,18.8552,84009.0
2019-12-03 14:00:00,20.95,20.95,20.9,20.92,64024.0,18.8552,18.8552,18.8102,18.8282,64024.0
2019-12-03 14:05:00,20.92,21.03,20.87,20.95,391616.0,18.8282,18.9272,18.7832,18.8552,391616.0
2019-12-03 14:10:00,20.94,20.98,20.88,20.89,175488.0,18.8462,18.8822,18.7922,18.8012,175488.0
2019-12-03 14:15:00,20.89,20.94,20.85,20.92,248275.0,18.8012,18.8462,18.7652,18.8282,248275.0
2019-12-03 14:20:00,20.91,20.92,20.84,20.85,141330.0,18.8192,18.8282,18.7562,18.7652,141330.0
2019-12-03 14:25:00,20.84,20.84,20.8,20.84,108513.0,18.7562,18.7562,18.7202,18.7562,108513.0
2019-12-03 14:30:00,20.83,20.84,20.8,20.82,85743.0,18.7472,18.7562,18.7202,18.7382,85743.0
2019-12-03 14:35:00,20.82,20.86,20.82,20.85,68590.0,18.7382,18.7742,18.7382,18.7652,68590.0
2019-12-03 14:40:00,20.85,20.86,20.81,20.82,72611.0,18.7652,18.7742,18.7292,18.7382,72611.0
2019-12-03 14:45:00,20.82,20.83,20.8,20.82,70115.0,18.7382,18.7472,18.7202,18.7382,70115.0
2019-12-03 14:50:00,20.82,20.86,20.81,20.85,102307.0,18.7382,18.7742,18.7292,18.7652,102307.0
2019-12-03 14:55:00,20.84,20.87,20.83,20.83,57900.0,18.7562,18.7832,18.7472,18.7472,57900.0
2019-12-03 15:00:00,20.83,20.84,20.79,20.81,64224.0,18.7472,18.7562,18.7112,18.7292,64224.0
2019-12-03 15:05:00,20.8,20.84,20.8,20.82,62383.0,18.7202,18.7562,18.7202,18.7382,62383.0
2019-12-03 15:10:00,20.81,20.86,20.81,20.84,151411.0,18.7292,18.7742,18.7292,18.7562,151411.0
2019-12-03 15:15:00,20.84,20.89,20.83,20.89,104229.0,18.7562,18.8012,18.7472,18.8012,104229.0
2019-12-03 15:20:00,20.89,20.92,20.88,20.92,155950.0,18.8012,18.8282,18.7922,18.8282,155950.0
2019-12-03 15:25:00,20.92,20.93,20.89,20.9,146255.0,18.8282,18.8372,18.8012,18.8102,146255.0
2019-12-03 15:30:00,20.89,20.91,20.86,20.87,166372.0,18.8012,18.8192,18.7742,18.7832,166372.0
2019-12-03 15:35:00,20.87,20.87,20.83,20.87,177192.0,18.7832,18.7832,18.7472,18.7832,177192.0
2019-12-03 15:40:00,20.87,20.87,20.84,20.87,168939.0,18.7832,18.7832,18.7562,18.7832,168939.0
2019-12-03 15:45:00,20.87,20.87,20.83,20.86,293755.0,18.7832,18.7832,18.7472,18.7742,293755.0
2019-12-03 15:50:00,20.86,20.87,20.82,20.83,419037.0,18.7742,18.7832,18.7382,18.7472,419037.0
2019-12-03 15:55:00,20.83,20.84,20.78,20.79,621722.0,18.7472,18.7562,18.7022,18.7112,621722.0
2019-12-04 09:30:00,20.85,20.98,20.82,20.92,280616.0,18.9226,19.0405,18.8953,18.9861,280616.0
2019-12-04 09:35:00,20.91,21.1,20.9,21.03,172080.0,18.977,19.1494,18.9679,19.0859,172080.0
2019-12-04 09:40:00,21.05,21.23,21.04,21.09,214997.0,19.1041,19.2674,19.095,19.1404,214997.0
2019-12-04 09:45:00,21.09,21.24,21.04,21.21,116140.0,19.1404,19.2765,19.095,19.2493,116140.0
2019-12-04 09:50:00,21.22,21.29,21.18,21.28,147643.0,19.2583,19.3219,19.222,19.3128,147643.0
2019-12-04 09:55:00,21.29,21.38,21.27,21.37,170276.0,19.3219,19.4036,19.3037,19.3945,170276.0
2019-12-04 10:00:00,21.36,21.48,21.34,21.47,252062.0,19.3854,19.4943,19.3673,19.4852,252062.0
2019-12-04 10:05:00,21.46,21.51,21.43,21.48,309118.0,19.4762,19.5215,19.4489,19.4943,309118.0
2019-12-04 10:10:00,21.47,21.48,21.42,21.43,140371.0,19.4852,19.4943,19.4399,19.4489,140371.0
2019-12-04 10:15:00,21.43,21.46,21.39,21.41,113673.0,19.4489,19.4762,19.4126,19.4308,113673.0
2019-12-04 10:20:00,21.42,21.46,21.36,21.44,224970.0,19.4399,19.4762,19.3854,19.458,224970.0
2019-12-04 10:25:00,21.44,21.48,21.3,21.32,301550.0,19.458,19.4943,19.331,19.3491,301550.0
2019-12-04 10:30:00,21.32,21.42,21.31,21.36,92791.0,19.3491,19.4399,19.34,19.3854,92791.0
2019-12-04 10:35:00,21.36,21.4,21.32,21.35,71331.0,19.3854,19.4217,19.3491,19.3763,71331.0
2019-12-04 10:40:00,21.34,21.41,21.33,21.34,142827.0,19.3673,19.4308,19.3582,19.3673,142827.0
2019-12-04 10:45:00,21.34,21.36,21.31,21.34,52488.0,19.3673,19.3854,19.34,19.3673,52488.0
2019-12-04 10:50:00,21.34,21.44,21.33,21.41,103659.0,19.3673,19.458,19.3582,19.4308,103659.0
2019-12-04 10:55:00,21.4,21.41,21.36,21.38,55131.0,19.4217,19.4308,19.3854,19.4036,55131.0
2019-12-04 11:00:00,21.39,21.43,21.36,21.42,67721.0,19.4126,19.4489,19.3854,19.4399,67721.0
2019-12-04 11:05:00,21.41,21.43,21.38,21.39,69071.0,19.4308,19.4489,19.4036,19.4126,69071.0
2019-12-04 11:10:00,21.39,21.41,21.33,21.39,85246.0,19.4126,19.4308,19.3582,19.4126,85246.0
2019-12-04 11:15:00,21.38,21.41,21.36,21.36,61703.0,19.4036,19.4308,19.3854,19.3854,61703.0
2019-12-04 11:20:00,21.36,21.38,21.2,21.3,251146.0,19.3854,19.4036,19.2402,19.331,251146.0
2019-12-04 11:25:00,21.29,21.3,21.2,21.23,185545.0,19.3219,19.331,19.2402,19.2674,185545.0
2019-12-04 11:30:00,21.22,21.27,21.18,21.21,170015.0,19.2583,19.3037,19.222,19.2493,170015.0
2019-12-04 11:35:00,21.21,21.27,21.2,21.26,111794.0,19.2493,19.3037,19.2402,19.2947,111794.0
2019-12-04 11:40:00,21.26,21.39,21.25,21.38,170762.0,19.2947,19.4126,19.2856,19.4036,170762.0
2019-12-04 11:45:00,21.38,21.54,21.38,21.52,235820.0,19.4036,19.5488,19.4036,19.5306,235820.0
2019-12-04 11:50:00,21.52,21.55,21.51,21.53,105667.0,19.5306,19.5578,19.5215,19.5397,105667.0
2019-12-04 11:55:00,21.53,21.58,21.52,21.57,78029.0,19.5397,19.5851,19.5306,19.576,78029.0
2019-12-04 12:00:00,21.56,21.59,21.52,21.58,100944.0,19.5669,19.5941,19.5306,19.5851,100944.0
2019-12-04 12:05:00,21.58,21.6,21.53,21.56,72907.0,19.5851,19.6032,19.5397,19.5669,72907.0
2019-12-04 12:10:00,21.56,21.57,21.52,21.55,157295.0,19.5669,19.576,19.5306,19.5578,157295.0
2019-12-04 12:15:00,21.55,21.58,21.5,21.58,116739.0,19.5578,19.5851,19.5125,19.5851,116739.0
2019-12-04 12:20:00,21.59,21.59,21.51,21.53,80998.0,19.5941,19.5941,19.5215,19.5397,80998.0
2019-12-04 12:25:00,21.52,21.59,21.52,21.54,53659.0,19.5306,19.5941,19.5306,19.5488,53659.0
2019-12-04 12:30:00,21.55,21.58,21.53,21.55,85818.0,19.5578,19.5851,19.5397,19.5578,85818.0
2019-12-04 12:35:00,21.56,21.58,21.52,21.54,89795.0,19.5669,19.5851,19.5306,19.5488,89795.0
2019-12-04 12:40:00,21.54,21.56,21.52,21.54,67361.0,19.5488,19.5669,19.5306,19.5488,67361.0
2019-12-04 12:45:00,21.54,21.57,21.53,21.57,73851.0,19.5488,19.576,19.5397,19.576,73851.0
2019-12-04 12:50:00,21.57,21.6,21.54,21.6,76212.0,19.576,19.6032,19.5488,19.6032,76212.0
2019-12-04 12:55:00,21.6,21.69,21.59,21.64,109179.0,19.6032,19.6849,19.5941,19.6395,109179.0
2019-12-04 13:00:00,21.63,21.66,21.58,21.6,93516.0,19.6304,19.6577,19.5851,19.6032,93516.0
2019-12-04 13:05:00,21.6,21.65,21.6,21.62,51640.0,19.6032,19.6486,19.6032,19.6214,51640.0
2019-12-04 13:10:00,21.61,21.63,21.58,21.6,54787.0,19.6123,19.6304,19.5851,19.6032,54787.0
2019-12-04 13:15:00,21.6,21.69,21.59,21.68,48011.0,19.6032,19.6849,19.5941,19.6758,48011.0
2019-12-04 13:20:00,21.69,21.7,21.65,21.66,62812.0,19.6849,19.694,19.6486,19.6577,62812.0
2019-12-04 13:25:00,21.66,21.71,21.65,21.69,103523.0,19.6577,19.7031,19.6486,19.6849,103523.0
2019-12-04 13:30:00,21.68,21.69,21.64,21.67,64432.0,19.6758,19.6849,19.6395,19.6667,64432.0
2019-12-04 13:35:00,21.66,21.67,21.62,21.64,60447.0,19.6577,19.6667,19.6214,19.6395,60447.0
2019-12-04 13:40:00,21.64,21.65,21.6,21.63,49964.0,19.6395,19.6486,19.6032,19.6304,49964.0
2019-12-04 13:45:00,21.62,21.63,21.57,21.58,65564.0,19.6214,19.6304,19.576,19.5851,65564.0
2019-12-04 13:50:00,21.59,21.62,21.55,21.61,88724.0,19.5941,19.6214,19.5578,19.6123,88724.0
2019-12-04 13:55:00,21.6,21.61,21.55,21.57,77789.0,19.6032,19.6123,19.5578,19.576,77789.0
2019-12-04 14:00:00,21.57,21.57,21.53,21.53,61966.0,19.576,19.576,19.5397,19.5397,61966.0
2019-12-04 14:05:00,21.54,21.59,21.53,21.54,57502.0,19.5488,19.5941,19.5397,19.5488,57502.0
2019-12-04 14:10:00,21.54,21.54,21.47,21.49,93716.0,19.5488,19.5488,19.4852,19.5034,93716.0
2019-12-04 14:15:00,21.49,21.5,21.46,21.48,53323.0,19.5034,19.5125,19.4762,19.4943,53323.0
2019-12-04 14:20:00,21.49,21.49,21.43,21.44,61104.0,19.5034,19.5034,19.4489,19.458,61104.0
2019-12-04 14:25:00,21.44,21.48,21.44,21.48,83155.0,19.458,19.4943,19.458,19.4943,83155.0
2019-12-04 14:30:00,21.47,21.48,21.43,21.45,93217.0,19.4852,19.4943,19.4489,19.4671,93217.0
2019-12-04 14:35:00,21.45,21.46,21.43,21.44,38049.0,19.4671,19.4762,19.4489,19.458,38049.0
2019-12-04 14:40:00,21.44,21.45,21.41,21.43,66022.0,19.458,19.4671,19.4308,19.4489,66022.0
2019-12-04 14:45:00,21.43,21.48,21.42,21.47,85838.0,19.4489,19.4943,19.4399,19.4852,85838.0
2019-12-04 14:50:00,21.47,21.49,21.44,21.44,71719.0,19.4852,19.5034,19.458,19.458,71719.0
2019-12-04 14:55:00,21.45,21.45,21.42,21.43,160405.0,19.4671,19.4671,19.4399,19.4489,160405.0
2019-12-04 15:00:00,21.43,21.44,21.4,21.42,71604.0,19.4489,19.458,19.4217,19.4399,71604.0
2019-12-04 15:05:00,21.42,21.43,21.4,21.42,42643.0,19.4399,19.4489,19.4217,19.4399,42643.0
2019-12-04 15:10:00,21.42,21.45,21.41,21.44,65501.0,19.4399,19.4671,19.4308,19.458,65501.0
2019-12-04 15:15:00,21.44,21.46,21.41,21.43,101672.0,19.458,19.4762,19.4308,19.4489,101672.0
2019-12-04 15:20:00,21.43,21.43,21.4,21.4,67878.0,19.4489,19.4489,19.4217,19.4217,67878.0
2019-12-04 15:25:00,21.4,21.43,21.39,21.39,107680.0,19.4217,19.4489,19.4126,19.4126,107680.0
2019-12-04 15:30:00,21.4,21.44,21.38,21.43,202284.0,19.4217,19.458,19.4036,19.4489,202284.0
2019-12-04 15:35:00,21.43,21.43,21.39,21.4,283476.0,19.4489,19.4489,19.4126,19.4217,283476.0
2019-12-04 15:40:00,21.41,21.51,21.39,21.5,939476.0,19.4308,19.5215,19.4126,19.5125,939476.0
2019-12-04 15:45:00,21.5,21.61,21.49,21.57,890969.0,19.5125,19.6123,19.5034,19.576,890969.0
2019-12-04 15:50:00,21.57,21.61,21.51,21.51,431672.0,19.576,19.6123,19.5215,19.5215,431672.0
2019-12-04 15:55:00,21.51,21.52,21.42,21.47,865610.0,19.5215,19.5306,19.4399,19.4852,865610.0
2019-12-05 09:30:00,21.6,21.72,21.58,21.71,285393.0,19.6032,19.7121,19.5851,19.7031,285393.0
2019-12-05 09:35:00,21.71,21.73,21.6,21.68,193298.0,19.7031,19.7212,19.6032,19.6758,193298.0
2019-12-05 09:40:00,21.67,21.74,21.66,21.67,163223.0,19.6667,19.7303,19.6577,19.6667,163223.0
2019-12-05 09:45:00,21.67,21.72,21.66,21.68,104493.0,19.6667,19.7121,19.6577,19.6758,104493.0
2019-12-05 09:50:00,21.68,21.68,21.57,21.64,315255.0,19.6758,19.6758,19.576,19.6395,315255.0
2019-12-05 09:55:00,21.63,21.64,21.47,21.5,163375.0,19.6304,19.6395,19.4852,19.5125,163375.0
2019-12-05 10:00:00,21.5,21.51,21.41,21.44,105946.0,19.5125,19.5215,19.4308,19.458,105946.0
2019-12-05 10:05:00,21.44,21.48,21.38,21.44,373507.0,19.458,19.4943,19.4036,19.458,373507.0
2019-12-05 10:10:00,21.43,21.52,21.41,21.5,114828.0,19.4489,19.5306,19.4308,19.5125,114828.0
2019-12-05 10:15:00,21.49,21.68,21.49,21.67,107423.0,19.5034,19.6758,19.5034,19.6667,107423.0
2019-12-05 10:20:00,21.67,21.69,21.56,21.59,142936.0,19.6667,19.6849,19.5669,19.5941,142936.0
2019-12-05 10:25:00,21.59,21.6,21.54,21.6,56387.0,19.5941,19.6032,19.5488,19.6032,56387.0
2019-12-05 10:30:00,21.6,21.65,21.57,21.62,61193.0,19.6032,19.6486,19.576,19.6214,61193.0
2019-12-05 10:35:00,21.61,21.62,21.56,21.59,55686.0,19.6123,19.6214,19.5669,19.5941,55686.0
2019-12-05 10:40:00,21.58,21.59,21.52,21.54,44071.0,19.5851,19.5941,19.5306,19.5488,44071.0
2019-12-05 10:45:00,21.54,21.57,21.51,21.53,53796.0,19.5488,19.576,19.5215,19.5397,53796.0
2019-12-05 10:50:00,21.53,21.56,21.51,21.52,182174.0,19.5397,19.5669,19.5215,19.5306,182174.0
2019-12-05 10:55:00,21.53,21.57,21.51,21.55,120876.0,19.5397,19.576,19.5215,19.5578,120876.0
2019-12-05 11:00:00,21.56,21.56,21.5,21.53,169804.0,19.5669,19.5669,19.5125,19.5397,169804.0
2019-12-05 11:05:00,21.53,21.56,21.52,21.53,53470.0,19.5397,19.5669,19.5306,19.5397,53470.0
2019-12-05 11:10:00,21.52,21.53,21.45,21.48,60472.0,19.5306,19.5397,19.4671,19.4943,60472.0
2019-12-05 11:15:00,21.48,21.51,21.47,21.47,93530.0,19.4943,19.5215,19.4852,19.4852,93530.0
2019-12-05 11:20:00,21.47,21.48,21.42,21.45,97683.0,19.4852,19.4943,19.4399,19.4671,97683.0
2019-12-05 11:25:00,21.45,21.5,21.44,21.5,113519.0,19.4671,19.5125,19.458,19.5125,113519.0
2019-12-05 11:30:00,21.51,21.52,21.47,21.49,64166.0,19.5215,19.5306,19.4852,19.5034,64166.0
2019-12-05 11:35:00,21.5,21.57,21.48,21.57,77019.0,19.5125,19.576,19.4943,19.576,77019.0
2019-12-05 11:40:00,21.57,21.6,21.56,21.57,93747.0,19.576,19.6032,19.5669,19.576,93747.0
2019-12-05 11:45:00,21.57,21.57,21.52,21.53,90306.0,19.576,19.576,19.5306,19.5397,90306.0
2019-12-05 11:50:00,21.53,21.56,21.53,21.53,32867.0,19.5397,19.5669,19.5397,19.5397,32867.0
2019-12-05 11:55:00,21.53,21.54,21.5,21.51,44173.0,19.5397,19.5488,19.5125,19.5215,44173.0
2019-12-05 12:00:00,21.5,21.51,21.45,21.5,95117.0,19.5125,19.5215,19.4671,19.5125,95117.0
2019-12-05 12:05:00,21.51,21.52,21.44,21.46,153868.0,19.5215,19.5306,19.458,19.4762,153868.0
2019-12-05 12:10:00,21.46,21.47,21.43,21.44,117204.0,19.4762,19.4852,19.4489,19.458,117204.0
2019-12-05 12:15:00,21.43,21.44,21.4,21.43,90691.0,19.4489,19.458,19.4217,19.4489,90691.0
2019-12-05 12:20:00,21.43,21.44,21.4,21.43,39512.0,19.4489,19.458,19.4217,19.4489,39512.0
2019-12-05 12:25:00,21.43,21.44,21.4,21.41,36834.0,19.4489,19.458,19.4217,19.4308,36834.0
2019-12-05 12:30:00,21.4,21.44,21.39,21.42,85872.0,19.4217,19.458,19.4126,19.4399,85872.0
2019-12-05 12:35:00,21.41,21.42,21.33,21.33,92507.0,19.4308,19.4399,19.3582,19.3582,92507.0
2019-12-05 12:40:00,21.34,21.39,21.33,21.35,108416.0,19.3673,19.4126,19.3582,19.3763,108416.0
2019-12-05 12:45:00,21.36,21.36,21.32,21.34,150656.0,19.3854,19.3854,19.3491,19.3673,150656.0
2019-12-05 12:50:00,21.34,21.34,21.24,21.26,108670.0,19.3673,19.3673,19.2765,19.2947,108670.0
2019-12-05 12:55:00,21.26,21.32,21.25,21.31,65227.0,19.2947,19.3491,19.2856,19.34,65227.0
2019-12-05 13:00:00,21.31,21.35,21.28,21.34,121737.0,19.34,19.3763,19.3128,19.3673,121737.0
2019-12-05 13:05:00,21.34,21.36,21.33,21.34,60421.0,19.3673,19.3854,19.3582,19.3673,60421.0
2019-12-05 13:10:00,21.34,21.4,21.33,21.37,120161.0,19.3673,19.4217,19.3582,19.3945,120161.0
2019-12-05 13:15:00,21.38,21.41,21.37,21.37,55097.0,19.4036,19.4308,19.3945,19.3945,55097.0
2019-12-05 13:20:00,21.37,21.41,21.36,21.38,33690.0,19.3945,19.4308,19.3854,19.4036,33690.0
2019-12-05 13:25:00,21.38,21.38,21.34,21.34,56981.0,19.4036,19.4036,19.3673,19.3673,56981.0
2019-12-05 13:30:00,21.34,21.41,21.34,21.38,73051.0,19.3673,19.4308,19.3673,19.4036,73051.0
2019-12-05 13:35:00,21.39,21.43,21.38,21.41,53540.0,19.4126,19.4489,19.4036,19.4308,53540.0
2019-12-05 13:40:00,21.41,21.41,21.38,21.4,46977.0,19.4308,19.4308,19.4036,19.4217,46977.0
2019-12-05 13:45:00,21.4,21.42,21.36,21.38,88964.0,19.4217,19.4399,19.3854,19.4036,88964.0
2019-12-05 13:50:00,21.37,21.4,21.36,21.39,107658.0,19.3945,19.4217,19.3854,19.4126,107658.0
2019-12-05 13:55:00,21.39,21.4,21.34,21.36,72992.0,19.4126,19.4217,19.3673,19.3854,72992.0
2019-12-05 14:00:00,21.36,21.37,21.32,21.33,69707.0,19.3854,19.3945,19.3491,19.3582,69707.0
2019-12-05 14:05:00,21.32,21.37,21.32,21.35,47391.0,19.3491,19.3945,19.3491,19.3763,47391.0
2019-12-05 14:10:00,21.36,21.38,21.34,21.34,46594.0,19.3854,19.4036,19.3673,19.3673,46594.0
2019-12-05 14:15:00,21.34,21.36,21.32,21.35,46411.0,19.3673,19.3854,19.3491,19.3763,46411.0
2019-12-05 14:20:00,21.34,21.35,21.32,21.33,56492.0,19.3673,19.3763,19.3491,19.3582,56492.0
2019-12-05 14:25:00,21.34,21.35,21.32,21.34,81713.0,19.3673,19.3763,19.3491,19.3673,81713.0
2019-12-05 14:30:00,21.34,21.37,21.31,21.33,74559.0,19.3673,19.3945,19.34,19.3582,74559.0
2019-12-05 14:35:00,21.34,21.37,21.33,21.37,39218.0,19.3673,19.3945,19.3582,19.3945,39218.0
2019-12-05 14:40:00,21.37,21.38,21.34,21.35,84755.0,19.3945,19.4036,19.3673,19.3763,84755.0
2019-12-05 14:45:00,21.35,21.36,21.34,21.36,35093.0,19.3763,19.3854,19.3673,19.3854,35093.0
2019-12-05 14:50:00,21.36,21.37,21.34,21.36,76346.0,19.3854,19.3945,19.3673,19.3854,76346.0
2019-12-05 14:55:00,21.36,21.36,21.25,21.3,241430.0,19.3854,19.3854,19.2856,19.331,241430.0
2019-12-05 15:00:00,21.31,21.36,21.3,21.36,103580.0,19.34,19.3854,19.331,19.3854,103580.0
2019-12-05 15:05:00,21.36,21.42,21.36,21.39,108260.0,19.3854,19.4399,19.3854,19.4126,108260.0
2019-12-05 15:10:00,21.39,21.41,21.38,21.39,62524.0,19.4126,19.4308,19.4036,19.4126,62524.0
2019-12-05 15:15:00,21.4,21.42,21.39,21.41,62100.0,19.4217,19.4399,19.4126,19.4308,62100.0
2019-12-05 15:20:00,21.4,21.44,21.4,21.42,45951.0,19.4217,19.458,19.4217,19.4399,45951.0
2019-12-05 15:25:00,21.43,21.47,21.42,21.46,70825.0,19.4489,19.4852,19.4399,19.4762,70825.0
2019-12-05 15:30:00,21.46,21.5,21.44,21.44,137905.0,19.4762,19.5125,19.458,19.458,137905.0
2019-12-05 15:35:00,21.44,21.44,21.41,21.43,93221.0,19.458,19.458,19.4308,19.4489,93221.0
2019-12-05 15:40:00,21.43,21.46,21.4,21.4,138172.0,19.4489,19.4762,19.4217,19.4217,138172.0
2019-12-05 15:45:00,21.41,21.43,21.39,21.4,149898.0,19.4308,19.4489,19.4126,19.4217,149898.0
2019-12-05 15:50:00,21.4,21.4,21.37,21.39,217893.0,19.4217,19.4217,19.3945,19.4126,217893.0
2019-12-05 15:55:00,21.38,21.42,21.37,21.42,542619.0,19.4036,19.4399,19.3945,19.4399,542619.0
2019-12-06 09:30:00,21.4,21.63,21.36,21.57,173026.0,19.4217,19.6304,19.3854,19.576,173026.0
2019-12-06 09:35:00,21.58,21.61,21.54,21.6,87523.0,19.5851,19.6123,19.5488,19.6032,87523.0
2019-12-06 09:40:00,21.58,21.69,21.58,21.67,151085.0,19.5851,19.6849,19.5851,19.6667,151085.0
2019-12-06 09:45:00,21.67,21.8,21.66,21.79,182673.0,19.6667,19.7847,19.6577,19.7757,182673.0
2019-12-06 09:50:00,21.79,21.87,21.77,21.83,178790.0,19.7757,19.8483,19.7575,19.812,178790.0
2019-12-06 09:55:00,21.82,21.93,21.81,21.89,198489.0,19.8029,19.9027,19.7938,19.8664,198489.0
2019-12-06 10:00:00,21.89,22.04,21.89,22.03,355420.0,19.8664,20.0025,19.8664,19.9935,355420.0
2019-12-06 10:05:00,22.03,22.09,22.01,22.02,188794.0,19.9935,20.0479,19.9753,19.9844,188794.0
2019-12-06 10:10:00,22.02,22.11,22.02,22.1,172518.0,19.9844,20.0661,19.9844,20.057,172518.0
2019-12-06 10:15:00,22.1,22.1,21.98,22.08,399005.0,20.057,20.057,19.9481,20.0388,399005.0
2019-12-06 10:20:00,22.08,22.24,22.08,22.15,487218.0,20.0388,20.1841,20.0388,20.1024,487218.0
2019-12-06 10:25:00,22.15,22.17,22.07,22.07,144465.0,20.1024,20.1205,20.0298,20.0298,144465.0
2019-12-06 10:30:00,22.07,22.13,22.06,22.08,119616.0,20.0298,20.0842,20.0207,20.0388,119616.0
2019-12-06 10:35:00,22.07,22.08,21.98,22.0,170633.0,20.0298,20.0388,19.9481,19.9662,170633.0
2019-12-06 10:40:00,22.0,22.05,21.97,21.99,161320.0,19.9662,20.0116,19.939,19.9572,161320.0
2019-12-06 10:45:00,21.98,22.03,21.97,21.99,134278.0,19.9481,19.9935,19.939,19.9572,134278.0
2019-12-06 10:50:00,21.99,22.01,21.88,21.89,85070.0,19.9572,19.9753,19.8573,19.8664,85070.0
2019-12-06 10:55:00,21.9,21.94,21.88,21.89,93785.0,19.8755,19.9118,19.8573,19.8664,93785.0
2019-12-06 11:00:00,21.89,21.97,21.88,21.95,115856.0,19.8664,19.939,19.8573,19.9209,115856.0
2019-12-06 11:05:00,21.94,21.99,21.9,21.95,103015.0,19.9118,19.9572,19.8755,19.9209,103015.0
2019-12-06 11:10:00,21.95,22.02,21.95,22.01,93402.0,19.9209,19.9844,19.9209,19.9753,93402.0
2019-12-06 11:15:00,22.01,22.03,21.95,21.96,95886.0,19.9753,19.9935,19.9209,19.9299,95886.0
2019-12-06 11:20:00,21.96,21.98,21.9,21.92,124232.0,19.9299,19.9481,19.8755,19.8936,124232.0
2019-12-06 11:25:00,21.91,21.97,21.9,21.97,100724.0,19.8846,19.939,19.8755,19.939,100724.0
2019-12-06 11:30:00,21.97,22.02,21.95,22.01,105733.0,19.939,19.9844,19.9209,19.9753,105733.0
2019-12-06 11:35:00,22.01,22.03,21.99,22.02,82381.0,19.9753,19.9935,19.9572,19.9844,82381.0
2019-12-06 11:40:00,22.02,22.03,21.97,22.0,101908.0,19.9844,19.9935,19.939,19.9662,101908.0
2019-12-06 11:45:00,22.01,22.02,21.96,21.96,84010.0,19.9753,19.9844,19.9299,19.9299,84010.0
2019-12-06 11:50:00,21.96,22.03,21.95,22.01,86432.0,19.9299,19.9935,19.9209,19.9753,86432.0
2019-12-06 11:55:00,22.0,22.04,21.99,22.04,76265.0,19.9662,20.0025,19.9572,20.0025,76265.0
2019-12-06 12:00:00,22.04,22.04,21.98,22.01,100517.0,20.0025,20.0025,19.9481,19.9753,100517.0
2019-12-06 12:05:00,22.01,22.04,21.99,22.04,93749.0,19.9753,20.0025,19.9572,20.0025,93749.0
2019-12-06 12:10:00,22.04,22.09,22.03,22.05,285047.0,20.0025,20.0479,19.9935,20.0116,285047.0
2019-12-06 12:15:00,22.04,22.07,22.03,22.07,123531.0,20.0025,20.0298,19.9935,20.0298,123531.0
2019-12-06 12:20:00,22.07,22.08,22.02,22.04,129910.0,20.0298,20.0388,19.9844,20.0025,129910.0
2019-12-06 12:25:00,22.04,22.06,22.02,22.05,119683.0,20.0025,20.0207,19.9844,20.0116,119683.0
2019-12-06 12:30:00,22.05,22.08,22.04,22.08,95480.0,20.0116,20.0388,20.0025,20.0388,95480.0
2019-12-06 12:35:00,22.07,22.1,22.04,22.06,156866.0,20.0298,20.057,20.0025,20.0207,156866.0
2019-12-06 12:40:00,22.07,22.08,22.06,22.07,69848.0,20.0298,20.0388,20.0207,20.0298,69848.0
2019-12-06 12:45:00,22.07,22.12,22.07,22.11,113822.0,20.0298,20.0752,20.0298,20.0661,113822.0
2019-12-06 12:50:00,22.11,22.13,22.09,22.13,124035.0,20.0661,20.0842,20.0479,20.0842,124035.0
2019-12-06 12:55:00,22.13,22.15,22.11,22.15,87169.0,20.0842,20.1024,20.0661,20.1024,87169.0
2019-12-06 13:00:00,22.15,22.15,22.09,22.1,102504.0,20.1024,20.1024,20.0479,20.057,102504.0
2019-12-06 13:05:00,22.1,22.13,22.08,22.12,57259.0,20.057,20.0842,20.0388,20.0752,57259.0
2019-12-06 13:10:00,22.12,22.15,22.1,22.14,91344.0,20.0752,20.1024,20.057,20.0933,91344.0
2019-12-06 13:15:00,22.14,22.16,22.14,22.16,86674.0,20.0933,20.1115,20.0933,20.1115,86674.0
2019-12-06 13:20:00,22.16,22.17,22.14,22.17,64997.0,20.1115,20.1205,20.0933,20.1205,64997.0
2019-12-06 13:25:00,22.17,22.2,22.15,22.19,66002.0,20.1205,20.1478,20.1024,20.1387,66002.0
2019-12-06 13:30:00,22.19,22.2,22.18,22.2,49062.0,20.1387,20.1478,20.1296,20.1478,49062.0
2019-12-06 13:35:00,22.2,22.25,22.19,22.24,125054.0,20.1478,20.1931,20.1387,20.1841,125054.0
2019-12-06 13:40:00,22.23,22.26,22.22,22.24,130420.0,20.175,20.2022,20.1659,20.1841,130420.0
2019-12-06 13:45:00,22.24,22.24,22.22,22.23,92551.0,20.1841,20.1841,20.1659,20.175,92551.0
2019-12-06 13:50:00,22.22,22.26,22.22,22.26,94703.0,20.1659,20.2022,20.1659,20.2022,94703.0
2019-12-06 13:55:00,22.26,22.26,22.22,22.22,95523.0,20.2022,20.2022,20.1659,20.1659,95523.0
2019-12-06 14:00:00,22.22,22.23,22.17,22.18,103812.0,20.1659,20.175,20.1205,20.1296,103812.0
2019-12-06 14:05:00,22.18,22.22,22.15,22.21,90080.0,20.1296,20.1659,20.1024,20.1568,90080.0
2019-12-06 14:10:00,22.21,22.22,22.18,22.18,64206.0,20.1568,20.1659,20.1296,20.1296,64206.0
2019-12-06 14:15:00,22.19,22.19,22.1,22.1,90430.0,20.1387,20.1387,20.057,20.057,90430.0
2019-12-06 14:20:00,22.1,22.12,22.08,22.12,89843.0,20.057,20.0752,20.0388,20.0752,89843.0
2019-12-06 14:25:00,22.12,22.14,22.09,22.11,68722.0,20.0752,20.0933,20.0479,20.0661,68722.0
2019-12-06 14:30:00,22.11,22.12,22.07,22.11,62511.0,20.0661,20.0752,20.0298,20.0661,62511.0
2019-12-06 14:35:00,22.11,22.13,22.09,22.12,49950.0,20.0661,20.0842,20.0479,20.0752,49950.0
2019-12-06 14:40:00,22.12,22.13,22.09,22.11,86314.0,20.0752,20.0842,20.0479,20.0661,86314.0
2019-12-06 14:45:00,22.11,22.12,22.07,22.08,112555.0,20.0661,20.0752,20.0298,20.0388,112555.0
2019-12-06 14:50:00,22.07,22.12,22.05,22.1,82561.0,20.0298,20.0752,20.0116,20.057,82561.0
2019-12-06 14:55:00,22.09,22.13,22.09,22.12,43496.0,20.0479,20.0842,20.0479,20.0752,43496.0
2019-12-06 15:00:00,22.13,22.18,22.12,22.18,155064.0,20.0842,20.1296,20.0752,20.1296,155064.0
2019-12-06 15:05:00,22.18,22.19,22.16,22.17,103180.0,20.1296,20.1387,20.1115,20.1205,103180.0
2019-12-06 15:10:00,22.17,22.19,22.14,22.19,100360.0,20.1205,20.1387,20.0933,20.1387,100360.0
2019-12-06 15:15:00,22.19,22.2,22.17,22.19,106738.0,20.1387,20.1478,20.1205,20.1387,106738.0
2019-12-06 15:20:00,22.19,22.25,22.18,22.21,100324.0,20.1387,20.1931,20.1296,20.1568,100324.0
2019-12-06 15:25:00,22.22,22.23,22.2,22.22,113840.0,20.1659,20.175,20.1478,20.1659,113840.0
2019-12-06 15:30:00,22.21,22.26,22.21,22.25,202870.0,20.1568,20.2022,20.1568,20.1931,202870.0
2019-12-06 15:35:00,22.26,22.32,22.25,22.3,297784.0,20.2022,20.2567,20.1931,20.2385,297784.0
2019-12-06 15:40:00,22.31,22.32,22.25,22.3,378997.0,20.2476,20.2567,20.1931,20.2385,378997.0
2019-12-06 15:45:00,22.3,22.32,22.29,22.29,273656.0,20.2385,20.2567,20.2294,20.2294,273656.0
2019-12-06 15:50:00,22.3,22.32,22.25,22.3,748268.0,20.2385,20.2567,20.1931,20.2385,748268.0
2019-12-06 15:55:00,22.3,22.34,22.28,22.33,1102851.0,20.2385,20.2748,20.2204,20.2657,1102851.0
2019-12-09 09:30:00,22.05,22.3,22.05,22.24,256969.0,20.0116,20.2385,20.0116,20.1841,256969.0
2019-12-09 09:35:00,22.23,22.49,22.23,22.47,271986.0,20.175,20.4109,20.175,20.3928,271986.0
2019-12-09 09:40:00,22.48,22.5,22.32,22.38,177941.0,20.4019,20.42,20.2567,20.3111,177941.0
2019-12-09 09:45:00,22.38,22.49,22.36,22.46,134440.0,20.3111,20.4109,20.293,20.3837,134440.0
2019-12-09 09:50:00,22.46,22.51,22.39,22.5,268766.0,20.3837,20.4291,20.3202,20.42,268766.0
2019-12-09 09:55:00,22.5,22.56,22.5,22.52,185057.0,20.42,20.4745,20.42,20.4382,185057.0
2019-12-09 10:00:00,22.52,22.58,22.5,22.56,150115.0,20.4382,20.4926,20.42,20.4745,150115.0
2019-12-09 10:05:00,22.56,22.57,22.47,22.52,233067.0,20.4745,20.4836,20.3928,20.4382,233067.0
2019-12-09 10:10:00,22.52,22.56,22.49,22.55,94771.0,20.4382,20.4745,20.4109,20.4654,94771.0
2019-12-09 10:15:00,22.55,22.63,22.53,22.62,171655.0,20.4654,20.538,20.4472,20.5289,171655.0
2019-12-09 10:20:00,22.62,22.67,22.61,22.66,218227.0,20.5289,20.5743,20.5199,20.5652,218227.0
2019-12-09 10:25:00,22.66,22.67,22.56,22.57,169812.0,20.5652,20.5743,20.4745,20.4836,169812.0
2019-12-09 10:30:00,22.57,22.6,22.54,22.57,81434.0,20.4836,20.5108,20.4563,20.4836,81434.0
2019-12-09 10:35:00,22.57,22.61,22.55,22.58,81262.0,20.4836,20.5199,20.4654,20.4926,81262.0
2019-12-09 10:40:00,22.58,22.58,22.52,22.54,92260.0,20.4926,20.4926,20.4382,20.4563,92260.0
2019-12-09 10:45:00,22.54,22.56,22.51,22.54,82363.0,20.4563,20.4745,20.4291,20.4563,82363.0
2019-12-09 10:50:00,22.55,22.55,22.51,22.53,76805.0,20.4654,20.4654,20.4291,20.4472,76805.0
2019-12-09 10:55:00,22.53,22.53,22.48,22.5,152126.0,20.4472,20.4472,20.4019,20.42,152126.0
2019-12-09 11:00:00,22.49,22.5,22.45,22.46,107055.0,20.4109,20.42,20.3746,20.3837,107055.0
2019-12-09 11:05:00,22.47,22.53,22.46,22.5,184541.0,20.3928,20.4472,20.3837,20.42,184541.0
2019-12-09 11:10:00,22.5,22.64,22.5,22.63,182879.0,20.42,20.5471,20.42,20.538,182879.0
2019-12-09 11:15:00,22.64,22.7,22.61,22.69,155852.0,20.5471,20.6015,20.5199,20.5925,155852.0
2019-12-09 11:20:00,22.69,22.7,22.6,22.64,175572.0,20.5925,20.6015,20.5108,20.5471,175572.0
2019-12-09 11:25:00,22.63,22.66,22.59,22.62,114638.0,20.538,20.5652,20.5017,20.5289,114638.0
2019-12-09 11:30:00,22.62,22.63,22.57,22.59,75413.0,20.5289,20.538,20.4836,20.5017,75413.0
2019-12-09 11:35:00,22.59,22.62,22.59,22.61,100863.0,20.5017,20.5289,20.5017,20.5199,100863.0
2019-12-09 11:40:00,22.61,22.61,22.56,22.59,85333.0,20.5199,20.5199,20.4745,20.5017,85333.0
2019-12-09 11:45:00,22.59,22.6,22.55,22.6,70555.0,20.5017,20.5108,20.4654,20.5108,70555.0
2019-12-09 11:50:00,22.6,22.62,22.57,22.59,59041.0,20.5108,20.5289,20.4836,20.5017,59041.0
2019-12-09 11:55:00,22.59,22.67,22.59,22.66,144328.0,20.5017,20.5743,20.5017,20.5652,144328.0
2019-12-09 12:00:00,22.66,22.7,22.65,22.69,137962.0,20.5652,20.6015,20.5562,20.5925,137962.0
2019-12-09 12:05:00,22.69,22.72,22.66,22.7,232138.0,20.5925,20.6197,20.5652,20.6015,232138.0
2019-12-09 12:10:00,22.7,22.73,22.69,22.73,87992.0,20.6015,20.6288,20.5925,20.6288,87992.0
2019-12-09 12:15:00,22.73,22.74,22.66,22.67,130651.0,20.6288,20.6378,20.5652,20.5743,130651.0
2019-12-09 12:20:00,22.66,22.69,22.66,22.67,78078.0,20.5652,20.5925,20.5652,20.5743,78078.0
2019-12-09 12:25:00,22.67,22.68,22.64,22.66,88740.0,20.5743,20.5834,20.5471,20.5652,88740.0
2019-12-09 12:30:00,22.66,22.67,22.64,22.66,51727.0,20.5652,20.5743,20.5471,20.5652,51727.0
2019-12-09 12:35:00,22.66,22.69,22.65,22.68,50715.0,20.5652,20.5925,20.5562,20.5834,50715.0
2019-12-09 12:40:00,22.68,22.71,22.65,22.71,119972.0,20.5834,20.6106,20.5562,20.6106,119972.0
2019-12-09 12:45:00,22.71,22.72,22.7,22.71,58454.0,20.6106,20.6197,20.6015,20.6106,58454.0
2019-12-09 12:50:00,22.7,22.71,22.68,22.7,77034.0,20.6015,20.6106,20.5834,20.6015,77034.0
2019-12-09 12:55:00,22.7,22.71,22.67,22.68,29435.0,20.6015,20.6106,20.5743,20.5834,29435.0
2019-12-09 13:00:00,22.67,22.69,22.66,22.68,61006.0,20.5743,20.5925,20.5652,20.5834,61006.0
2019-12-09 13:05:00,22.68,22.73,22.67,22.71,123340.0,20.5834,20.6288,20.5743,20.6106,123340.0
2019-12-09 13:10:00,22.7,22.71,22.67,22.67,71476.0,20.6015,20.6106,20.5743,20.5743,71476.0
2019-12-09 13:15:00,22.68,22.7,22.67,22.69,60221.0,20.5834,20.6015,20.5743,20.5925,60221.0
2019-12-09 13:20:00,22.69,22.71,22.68,22.7,57770.0,20.5925,20.6106,20.5834,20.6015,57770.0
2019-12-09 13:25:00,22.7,22.71,22.67,22.68,75979.0,20.6015,20.6106,20.5743,20.5834,75979.0
2019-12-09 13:30:00,22.67,22.7,22.67,22.69,43858.0,20.5743,20.6015,20.5743,20.5925,43858.0
2019-12-09 13:35:00,22.69,22.7,22.67,22.69,52139.0,20.5925,20.6015,20.5743,20.5925,52139.0
2019-12-09 13:40:00,22.69,22.69,22.63,22.65,101680.0,20.5925,20.5925,20.538,20.5562,101680.0
2019-12-09 13:45:00,22.66,22.68,22.65,22.66,92092.0,20.5652,20.5834,20.5562,20.5652,92092.0
2019-12-09 13:50:00,22.66,22.66,22.63,22.65,91179.0,20.5652,20.5652,20.538,20.5562,91179.0
2019-12-09 13:55:00,22.66,22.67,22.64,22.64,89947.0,20.5652,20.5743,20.5471,20.5471,89947.0
2019-12-09 14:00:00,22.64,22.65,22.54,22.56,153527.0,20.5471,20.5562,20.4563,20.4745,153527.0
2019-12-09 14:05:00,22.57,22.62,22.56,22.62,76923.0,20.4836,20.5289,20.4745,20.5289,76923.0
2019-12-09 14:10:00,22.61,22.62,22.57,22.59,67673.0,20.5199,20.5289,20.4836,20.5017,67673.0
2019-12-09 14:15:00,22.59,22.66,22.59,22.64,104721.0,20.5017,20.5652,20.5017,20.5471,104721.0
2019-12-09 14:20:00,22.64,22.65,22.59,22.6,97789.0,20.5471,20.5562,20.5017,20.5108,97789.0
2019-12-09 14:25:00,22.59,22.61,22.56,22.57,106999.0,20.5017,20.5199,20.4745,20.4836,106999.0
2019-12-09 14:30:00,22.57,22.59,22.56,22.57,98550.0,20.4836,20.5017,20.4745,20.4836,98550.0
2019-12-09 14:35:00,22.56,22.61,22.5,22.59,141574.0,20.4745,20.5199,20.42,20.5017,141574.0
2019-12-09 14:40:00,22.6,22.6,22.56,22.58,77523.0,20.5108,20.5108,20.4745,20.4926,77523.0
2019-12-09 14:45:00,22.58,22.58,22.54,22.55,51486.0,20.4926,20.4926,20.4563,20.4654,51486.0
2019-12-09 14:50:00,22.55,22.55,22.54,22.55,42877.0,20.4654,20.4654,20.4563,20.4654,42877.0
2019-12-09 14:55:00,22.55,22.6,22.54,22.59,108650.0,20.4654,20.5108,20.4563,20.5017,108650.0
2019-12-09 15:00:00,22.59,22.6,22.56,22.57,81574.0,20.5017,20.5108,20.4745,20.4836,81574.0
2019-12-09 15:05:00,22.58,22.59,22.56,22.58,64474.0,20.4926,20.5017,20.4745,20.4926,64474.0
2019-12-09 15:10:00,22.58,22.61,22.57,22.6,57269.0,20.4926,20.5199,20.4836,20.5108,57269.0
2019-12-09 15:15:00,22.59,22.63,22.59,22.63,61026.0,20.5017,20.538,20.5017,20.538,61026.0
2019-12-09 15:20:00,22.63,22.63,22.58,22.6,79601.0,20.538,20.538,20.4926,20.5108,79601.0
2019-12-09 15:25:00,22.6,22.63,22.59,22.63,81200.0,20.5108,20.538,20.5017,20.538,81200.0
2019-12-09 15:30:00,22.63,22.66,22.61,22.64,111755.0,20.538,20.5652,20.5199,20.5471,111755.0
2019-12-09 15:35:00,22.64,22.64,22.55,22.58,147778.0,20.5471,20.5471,20.4654,20.4926,147778.0
2019-12-09 15:40:00,22.58,22.6,22.57,22.6,92888.0,20.4926,20.5108,20.4836,20.5108,92888.0
2019-12-09 15:45:00,22.6,22.62,22.58,22.6,186820.0,20.5108,20.5289,20.4926,20.5108,186820.0
2019-12-09 15:50:00,22.6,22.66,22.6,22.63,299059.0,20.5108,20.5652,20.5108,20.538,299059.0
2019-12-09 15:55:00,22.63,22.63,22.56,22.56,503210.0,20.538,20.538,20.4745,20.4745,503210.0
2019-12-10 09:30:00,22.69,22.72,22.53,22.64,462912.0,20.5925,20.6197,20.4472,20.5471,462912.0
2019-12-10 09:35:00,22.64,22.65,22.53,22.55,224790.0,20.5471,20.5562,20.4472,20.4654,224790.0
2019-12-10 09:40:00,22.55,22.73,22.54,22.6,106588.0,20.4654,20.6288,20.4563,20.5108,106588.0
2019-12-10 09:45:00,22.61,22.75,22.61,22.73,117102.0,20.5199,20.6469,20.5199,20.6288,117102.0
2019-12-10 09:50:00,22.73,22.83,22.7,22.8,196892.0,20.6288,20.7195,20.6015,20.6923,196892.0
2019-12-10 09:55:00,22.8,22.83,22.75,22.76,77812.0,20.6923,20.7195,20.6469,20.656,77812.0
2019-12-10 10:00:00,22.76,22.83,22.73,22.78,124528.0,20.656,20.7195,20.6288,20.6741,124528.0
2019-12-10 10:05:00,22.77,22.83,22.77,22.83,91469.0,20.6651,20.7195,20.6651,20.7195,91469.0
2019-12-10 10:10:00,22.83,22.87,22.78,22.87,129033.0,20.7195,20.7558,20.6741,20.7558,129033.0
2019-12-10 10:15:00,22.87,22.88,22.78,22.83,111092.0,20.7558,20.7649,20.6741,20.7195,111092.0
2019-12-10 10:20:00,22.82,22.87,22.82,22.84,117770.0,20.7104,20.7558,20.7104,20.7286,117770.0
2019-12-10 10:25:00,22.83,22.91,22.83,22.88,154441.0,20.7195,20.7921,20.7195,20.7649,154441.0
2019-12-10 10:30:00,22.88,22.89,22.8,22.82,89239.0,20.7649,20.774,20.6923,20.7104,89239.0
2019-12-10 10:35:00,22.82,22.86,22.81,22.84,82963.0,20.7104,20.7467,20.7014,20.7286,82963.0
2019-12-10 10:40:00,22.84,22.88,22.81,22.86,127067.0,20.7286,20.7649,20.7014,20.7467,127067.0
2019-12-10 10:45:00,22.86,22.89,22.84,22.85,72887.0,20.7467,20.774,20.7286,20.7377,72887.0
2019-12-10 10:50:00,22.85,22.87,22.83,22.84,100612.0,20.7377,20.7558,20.7195,20.7286,100612.0
2019-12-10 10:55:00,22.85,22.9,22.82,22.88,139567.0,20.7377,20.783,20.7104,20.7649,139567.0
2019-12-10 11:00:00,22.89,22.92,22.72,22.73,330148.0,20.774,20.8012,20.6197,20.6288,330148.0
2019-12-10 11:05:00,22.73,22.89,22.72,22.83,193702.0,20.6288,20.774,20.6197,20.7195,193702.0
2019-12-10 11:10:00,22.83,22.85,22.78,22.8,218495.0,20.7195,20.7377,20.6741,20.6923,218495.0
2019-12-10 11:15:00,22.79,22.82,22.69,22.69,191726.0,20.6832,20.7104,20.5925,20.5925,191726.0
2019-12-10 11:20:00,22.69,22.76,22.69,22.71,101069.0,20.5925,20.656,20.5925,20.6106,101069.0
2019-12-10 11:25:00,22.71,22.8,22.7,22.79,166599.0,20.6106,20.6923,20.6015,20.6832,166599.0
2019-12-10 11:30:00,22.79,22.8,22.74,22.77,147097.0,20.6832,20.6923,20.6378,20.6651,147097.0
2019-12-10 11:35:00,22.77,22.82,22.76,22.79,68687.0,20.6651,20.7104,20.656,20.6832,68687.0
2019-12-10 11:40:00,22.79,22.81,22.74,22.76,76545.0,20.6832,20.7014,20.6378,20.656,76545.0
2019-12-10 11:45:00,22.76,22.78,22.74,22.77,142515.0,20.656,20.6741,20.6378,20.6651,142515.0
2019-12-10 11:50:00,22.77,22.8,22.74,22.76,105514.0,20.6651,20.6923,20.6378,20.656,105514.0
2019-12-10 11:55:00,22.75,22.78,22.72,22.72,130627.0,20.6469,20.6741,20.6197,20.6197,130627.0
2019-12-10 12:00:00,22.73,22.81,22.73,22.8,123193.0,20.6288,20.7014,20.6288,20.6923,123193.0
2019-12-10 12:05:00,22.79,22.83,22.79,22.8,46148.0,20.6832,20.7195,20.6832,20.6923,46148.0
2019-12-10 12:10:00,22.8,22.8,22.76,22.78,69459.0,20.6923,20.6923,20.656,20.6741,69459.0
2019-12-10 12:15:00,22.78,22.8,22.75,22.8,105947.0,20.6741,20.6923,20.6469,20.6923,105947.0
2019-12-10 12:20:00,22.8,22.8,22.69,22.7,132354.0,20.6923,20.6923,20.5925,20.6015,132354.0
2019-12-10 12:25:00,22.7,22.7,22.67,22.69,68663.0,20.6015,20.6015,20.5743,20.5925,68663.0
2019-12-10 12:30:00,22.69,22.73,22.67,22.73,135535.0,20.5925,20.6288,20.5743,20.6288,135535.0
2019-12-10 12:35:00,22.73,22.75,22.68,22.69,72979.0,20.6288,20.6469,20.5834,20.5925,72979.0
2019-12-10 12:40:00,22.69,22.72,22.64,22.71,165579.0,20.5925,20.6197,20.5471,20.6106,165579.0
2019-12-10 12:45:00,22.71,22.73,22.65,22.69,111901.0,20.6106,20.6288,20.5562,20.5925,111901.0
2019-12-10 12:50:00,22.69,22.71,22.65,22.69,77636.0,20.5925,20.6106,20.5562,20.5925,77636.0
2019-12-10 12:55:00,22.69,22.71,22.66,22.68,72337.0,20.5925,20.6106,20.5652,20.5834,72337.0
2019-12-10 13:00:00,22.68,22.7,22.58,22.58,65076.0,20.5834,20.6015,20.4926,20.4926,65076.0
2019-12-10 13:05:00,22.58,22.66,22.56,22.65,88577.0,20.4926,20.5652,20.4745,20.5562,88577.0
2019-12-10 13:10:00,22.65,22.68,22.64,22.66,51050.0,20.5562,20.5834,20.5471,20.5652,51050.0
2019-12-10 13:15:00,22.67,22.67,22.6,22.61,75556.0,20.5743,20.5743,20.5108,20.5199,75556.0
2019-12-10 13:20:00,22.61,22.63,22.59,22.6,73153.0,20.5199,20.538,20.5017,20.5108,73153.0
2019-12-10 13:25:00,22.6,22.6,22.56,22.59,85584.0,20.5108,20.5108,20.4745,20.5017,85584.0
2019-12-10 13:30:00,22.59,22.62,22.57,22.61,63195.0,20.5017,20.5289,20.4836,20.5199,63195.0
2019-12-10 13:35:00,22.62,22.63,22.57,22.59,76013.0,20.5289,20.538,20.4836,20.5017,76013.0
2019-12-10 13:40:00,22.59,22.63,22.58,22.62,59176.0,20.5017,20.538,20.4926,20.5289,59176.0
2019-12-10 13:45:00,22.62,22.63,22.58,22.63,66677.0,20.5289,20.538,20.4926,20.538,66677.0
2019-12-10 13:50:00,22.62,22.63,22.59,22.59,60398.0,20.5289,20.538,20.5017,20.5017,60398.0
2019-12-10 13:55:00,22.6,22.61,22.56,22.6,73739.0,20.5108,20.5199,20.4745,20.5108,73739.0
2019-12-10 14:00:00,22.6,22.62,22.58,22.61,92343.0,20.5108,20.5289,20.4926,20.5199,92343.0
2019-12-10 14:05:00,22.61,22.63,22.59,22.63,75824.0,20.5199,20.538,20.5017,20.538,75824.0
2019-12-10 14:10:00,22.63,22.72,22.63,22.71,159865.0,20.538,20.6197,20.538,20.6106,159865.0
2019-12-10 14:15:00,22.72,22.73,22.69,22.71,75994.0,20.6197,20.6288,20.5925,20.6106,75994.0
2019-12-10 14:20:00,22.71,22.73,22.68,22.68,78952.0,20.6106,20.6288,20.5834,20.5834,78952.0
2019-12-10 14:25:00,22.69,22.69,22.65,22.66,58332.0,20.5925,20.5925,20.5562,20.5652,58332.0
2019-12-10 14:30:00,22.67,22.69,22.64,22.65,64444.0,20.5743,20.5925,20.5471,20.5562,64444.0
2019-12-10 14:35:00,22.65,22.67,22.64,22.66,58538.0,20.5562,20.5743,20.5471,20.5652,58538.0
2019-12-10 14:40:00,22.65,22.71,22.63,22.71,80399.0,20.5562,20.6106,20.538,20.6106,80399.0
2019-12-10 14:45:00,22.71,22.72,22.68,22.71,86079.0,20.6106,20.6197,20.5834,20.6106,86079.0
2019-12-10 14:50:00,22.7,22.71,22.67,22.67,69282.0,20.6015,20.6106,20.5743,20.5743,69282.0
2019-12-10 14:55:00,22.67,22.71,22.65,22.71,125044.0,20.5743,20.6106,20.5562,20.6106,125044.0
2019-12-10 15:00:00,22.7,22.71,22.66,22.7,207068.0,20.6015,20.6106,20.5652,20.6015,207068.0
2019-12-10 15:05:00,22.7,22.72,22.69,22.7,92385.0,20.6015,20.6197,20.5925,20.6015,92385.0
2019-12-10 15:10:00,22.7,22.74,22.7,22.73,96675.0,20.6015,20.6378,20.6015,20.6288,96675.0
2019-12-10 15:15:00,22.73,22.79,22.71,22.79,219095.0,20.6288,20.6832,20.6106,20.6832,219095.0
2019-12-10 15:20:00,22.79,22.83,22.76,22.8,271627.0,20.6832,20.7195,20.656,20.6923,271627.0
2019-12-10 15:25:00,22.8,22.82,22.79,22.82,109419.0,20.6923,20.7104,20.6832,20.7104,109419.0
2019-12-10 15:30:00,22.82,22.84,22.74,22.76,243321.0,20.7104,20.7286,20.6378,20.656,243321.0
2019-12-10 15:35:00,22.76,22.81,22.75,22.8,276812.0,20.656,20.7014,20.6469,20.6923,276812.0
2019-12-10 15:40:00,22.8,22.84,22.79,22.82,163205.0,20.6923,20.7286,20.6832,20.7104,163205.0
2019-12-10 15:45:00,22.83,22.87,22.81,22.87,221543.0,20.7195,20.7558,20.7014,20.7558,221543.0
2019-12-10 15:50:00,22.86,22.87,22.81,22.82,309134.0,20.7467,20.7558,20.7014,20.7104,309134.0
2019-12-10 15:55:00,22.81,22.87,22.79,22.79,893539.0,20.7014,20.7558,20.6832,20.6832,893539.0
2019-12-11 09:30:00,22.81,22.99,22.8,22.99,332555.0,20.7014,20.8647,20.6923,20.8647,332555.0
2019-12-11 09:35:00,23.0,23.11,22.97,23.08,203224.0,20.8738,20.9736,20.8466,20.9464,203224.0
2019-12-11 09:40:00,23.08,23.13,23.04,23.09,113539.0,20.9464,20.9918,20.9101,20.9555,113539.0
2019-12-11 09:45:00,23.09,23.1,23.05,23.08,77667.0,20.9555,20.9646,20.9192,20.9464,77667.0
2019-12-11 09:50:00,23.08,23.14,23.06,23.09,120935.0,20.9464,21.0009,20.9283,20.9555,120935.0
2019-12-11 09:55:00,23.09,23.14,23.09,23.09,96401.0,20.9555,21.0009,20.9555,20.9555,96401.0
2019-12-11 10:00:00,23.09,23.13,23.06,23.12,95432.0,20.9555,20.9918,20.9283,20.9827,95432.0
2019-12-11 10:05:00,23.11,23.18,23.1,23.14,142352.0,20.9736,21.0372,20.9646,21.0009,142352.0
2019-12-11 10:10:00,23.14,23.22,23.13,23.2,79059.0,21.0009,21.0735,20.9918,21.0553,79059.0
2019-12-11 10:15:00,23.19,23.2,23.15,23.16,58662.0,21.0462,21.0553,21.0099,21.019,58662.0
2019-12-11 10:20:00,23.16,23.2,23.13,23.18,96209.0,21.019,21.0553,20.9918,21.0372,96209.0
2019-12-11 10:25:00,23.19,23.22,23.15,23.17,77396.0,21.0462,21.0735,21.0099,21.0281,77396.0
2019-12-11 10:30:00,23.16,23.17,23.08,23.13,181329.0,21.019,21.0281,20.9464,20.9918,181329.0
2019-12-11 10:35:00,23.12,23.15,23.07,23.14,125444.0,20.9827,21.0099,20.9373,21.0009,125444.0
2019-12-11 10:40:00,23.13,23.15,23.12,23.14,106458.0,20.9918,21.0099,20.9827,21.0009,106458.0
2019-12-11 10:45:00,23.14,23.15,23.06,23.06,239567.0,21.0009,21.0099,20.9283,20.9283,239567.0
2019-12-11 10:50:00,23.07,23.12,23.06,23.12,143274.0,20.9373,20.9827,20.9283,20.9827,143274.0
2019-12-11 10:55:00,23.12,23.13,23.09,23.13,243641.0,20.9827,20.9918,20.9555,20.9918,243641.0
2019-12-11 11:00:00,23.13,23.25,23.12,23.25,112379.0,20.9918,21.1007,20.9827,21.1007,112379.0
2019-12-11 11:05:00,23.25,23.27,23.21,23.26,200905.0,21.1007,21.1188,21.0644,21.1098,200905.0
2019-12-11 11:10:00,23.26,23.29,23.25,23.28,141668.0,21.1098,21.137,21.1007,21.1279,141668.0
2019-12-11 11:15:00,23.28,23.3,23.22,23.23,91749.0,21.1279,21.1461,21.0735,21.0825,91749.0
2019-12-11 11:20:00,23.23,23.28,23.23,23.26,115963.0,21.0825,21.1279,21.0825,21.1098,115963.0
2019-12-11 11:25:00,23.26,23.28,23.25,23.27,98144.0,21.1098,21.1279,21.1007,21.1188,98144.0
2019-12-11 11:30:00,23.26,23.27,23.18,23.19,145946.0,21.1098,21.1188,21.0372,21.0462,145946.0
2019-12-11 11:35:00,23.18,23.26,23.18,23.26,78495.0,21.0372,21.1098,21.0372,21.1098,78495.0
2019-12-11 11:40:00,23.26,23.31,23.24,23.3,117559.0,21.1098,21.1551,21.0916,21.1461,117559.0
2019-12-11 11:45:00,23.3,23.31,23.26,23.29,95575.0,21.1461,21.1551,21.1098,21.137,95575.0
2019-12-11 11:50:00,23.28,23.29,23.23,23.25,55288.0,21.1279,21.137,21.0825,21.1007,55288.0
2019-12-11 11:55:00,23.25,23.3,23.24,23.26,108323.0,21.1007,21.1461,21.0916,21.1098,108323.0
2019-12-11 12:00:00,23.26,23.3,23.26,23.3,91306.0,21.1098,21.1461,21.1098,21.1461,91306.0
2019-12-11 12:05:00,23.29,23.33,23.29,23.31,151323.0,21.137,21.1733,21.137,21.1551,151323.0
2019-12-11 12:10:00,23.31,23.33,23.3,23.31,155067.0,21.1551,21.1733,21.1461,21.1551,155067.0
2019-12-11 12:15:00,23.31,23.32,23.27,23.3,80121.0,21.1551,21.1642,21.1188,21.1461,80121.0
2019-12-11 12:20:00,23.3,23.32,23.28,23.3,83577.0,21.1461,21.1642,21.1279,21.1461,83577.0
2019-12-11 12:25:00,23.3,23.34,23.29,23.31,176550.0,21.1461,21.1824,21.137,21.1551,176550.0
2019-12-11 12:30:00,23.32,23.35,23.31,23.34,93293.0,21.1642,21.1914,21.1551,21.1824,93293.0
2019-12-11 12:35:00,23.34,23.35,23.28,23.28,66094.0,21.1824,21.1914,21.1279,21.1279,66094.0
2019-12-11 12:40:00,23.28,23.28,23.23,23.27,78528.0,21.1279,21.1279,21.0825,21.1188,78528.0
2019-12-11 12:45:00,23.27,23.28,23.25,23.25,33665.0,21.1188,21.1279,21.1007,21.1007,33665.0
2019-12-11 12:50:00,23.25,23.28,23.24,23.25,60412.0,21.1007,21.1279,21.0916,21.1007,60412.0
2019-12-11 12:55:00,23.25,23.28,23.24,23.27,38532.0,21.1007,21.1279,21.0916,21.1188,38532.0
2019-12-11 13:00:00,23.27,23.29,23.21,23.23,130442.0,21.1188,21.137,21.0644,21.0825,130442.0
2019-12-11 13:05:00,23.22,23.23,23.21,23.22,55325.0,21.0735,21.0825,21.0644,21.0735,55325.0
2019-12-11 13:10:00,23.22,23.24,23.21,23.23,66963.0,21.0735,21.0916,21.0644,21.0825,66963.0
2019-12-11 13:15:00,23.23,23.24,23.21,23.22,58274.0,21.0825,21.0916,21.0644,21.0735,58274.0
2019-12-11 13:20:00,23.23,23.24,23.21,23.22,44823.0,21.0825,21.0916,21.0644,21.0735,44823.0
2019-12-11 13:25:00,23.22,23.24,23.16,23.16,82348.0,21.0735,21.0916,21.019,21.019,82348.0
2019-12-11 13:30:00,23.16,23.19,23.15,23.15,91473.0,21.019,21.0462,21.0099,21.0099,91473.0
2019-12-11 13:35:00,23.16,23.2,23.14,23.18,96895.0,21.019,21.0553,21.0009,21.0372,96895.0
2019-12-11 13:40:00,23.19,23.2,23.17,23.2,72793.0,21.0462,21.0553,21.0281,21.0553,72793.0
2019-12-11 13:45:00,23.2,23.22,23.19,23.21,53429.0,21.0553,21.0735,21.0462,21.0644,53429.0
2019-12-11 13:50:00,23.21,23.23,23.19,23.23,95677.0,21.0644,21.0825,21.0462,21.0825,95677.0
2019-12-11 13:55:00,23.23,23.3,23.23,23.29,102986.0,21.0825,21.1461,21.0825,21.137,102986.0
2019-12-11 14:00:00,23.29,23.35,23.28,23.33,106974.0,21.137,21.1914,21.1279,21.1733,106974.0
2019-12-11 14:05:00,23.34,23.34,23.29,23.3,71827.0,21.1824,21.1824,21.137,21.1461,71827.0
2019-12-11 14:10:00,23.3,23.33,23.29,23.32,110982.0,21.1461,21.1733,21.137,21.1642,110982.0
2019-12-11 14:15:00,23.32,23.32,23.26,23.29,132299.0,21.1642,21.1642,21.1098,21.137,132299.0
2019-12-11 14:20:00,23.3,23.31,23.26,23.31,52080.0,21.1461,21.1551,21.1098,21.1551,52080.0
2019-12-11 14:25:00,23.31,23.31,23.29,23.3,145314.0,21.1551,21.1551,21.137,21.1461,145314.0
2019-12-11 14:30:00,23.3,23.33,23.3,23.33,41133.0,21.1461,21.1733,21.1461,21.1733,41133.0
2019-12-11 14:35:00,23.33,23.34,23.3,23.31,124731.0,21.1733,21.1824,21.1461,21.1551,124731.0
2019-12-11 14:40:00,23.31,23.32,23.26,23.28,114976.0,21.1551,21.1642,21.1098,21.1279,114976.0
2019-12-11 14:45:00,23.27,23.32,23.26,23.3,102042.0,21.1188,21.1642,21.1098,21.1461,102042.0
2019-12-11 14:50:00,23.29,23.32,23.29,23.32,66244.0,21.137,21.1642,21.137,21.1642,66244.0
2019-12-11 14:55:00,23.32,23.33,23.29,23.3,77459.0,21.1642,21.1733,21.137,21.1461,77459.0
2019-12-11 15:00:00,23.3,23.32,23.26,23.28,59279.0,21.1461,21.1642,21.1098,21.1279,59279.0
2019-12-11 15:05:00,23.29,23.31,23.28,23.3,63918.0,21.137,21.1551,21.1279,21.1461,63918.0
2019-12-11 15:10:00,23.3,23.32,23.29,23.3,54029.0,21.1461,21.1642,21.137,21.1461,54029.0
2019-12-11 15:15:00,23.31,23.32,23.3,23.32,63574.0,21.1551,21.1642,21.1461,21.1642,63574.0
2019-12-11 15:20:00,23.31,23.34,23.3,23.33,113351.0,21.1551,21.1824,21.1461,21.1733,113351.0
2019-12-11 15:25:00,23.33,23.39,23.32,23.38,207311.0,21.1733,21.2277,21.1642,21.2187,207311.0
2019-12-11 15:30:00,23.38,23.38,23.33,23.38,187063.0,21.2187,21.2187,21.1733,21.2187,187063.0
2019-12-11 15:35:00,23.38,23.4,23.37,23.39,205880.0,21.2187,21.2368,21.2096,21.2277,205880.0
2019-12-11 15:40:00,23.39,23.43,23.39,23.43,400224.0,21.2277,21.264,21.2277,21.264,400224.0
2019-12-11 15:45:00,23.43,23.44,23.38,23.39,348452.0,21.264,21.2731,21.2187,21.2277,348452.0
2019-12-11 15:50:00,23.4,23.42,23.35,23.4,295234.0,21.2368,21.255,21.1914,21.2368,295234.0
2019-12-11 15:55:00,23.41,23.45,23.36,23.37,1119705.0,21.2459,21.2822,21.2005,21.2096,1119705.0
2019-12-12 09:30:00,23.51,23.59,23.44,23.56,242859.0,21.3367,21.4093,21.2731,21.382,242859.0
2019-12-12 09:35:00,23.56,23.83,23.47,23.82,328446.0,21.382,21.6271,21.3004,21.618,328446.0
2019-12-12 09:40:00,23.83,23.89,23.78,23.85,313108.0,21.6271,21.6815,21.5817,21.6452,313108.0
2019-12-12 09:45:00,23.85,23.86,23.74,23.84,118800.0,21.6452,21.6543,21.5454,21.6361,118800.0
2019-12-12 09:50:00,23.84,23.92,23.79,23.91,108985.0,21.6361,21.7088,21.5908,21.6997,108985.0
2019-12-12 09:55:00,23.92,24.0,23.92,23.98,203133.0,21.7088,21.7814,21.7088,21.7632,203133.0
2019-12-12 10:00:00,23.98,24.2,23.98,24.17,322959.0,21.7632,21.9629,21.7632,21.9356,322959.0
2019-12-12 10:05:00,24.16,24.24,24.15,24.18,292183.0,21.9266,21.9992,21.9175,21.9447,292183.0
2019-12-12 10:10:00,24.17,24.25,24.14,24.2,508370.0,21.9356,22.0082,21.9084,21.9629,508370.0
2019-12-12 10:15:00,24.19,24.21,24.08,24.19,194698.0,21.9538,21.9719,21.854,21.9538,194698.0
2019-12-12 10:20:00,24.19,24.21,24.05,24.06,130911.0,21.9538,21.9719,21.8267,21.8358,130911.0
2019-12-12 10:25:00,24.06,24.08,24.02,24.04,202487.0,21.8358,21.854,21.7995,21.8177,202487.0
2019-12-12 10:30:00,24.05,24.12,24.01,24.04,196701.0,21.8267,21.8903,21.7904,21.8177,196701.0
2019-12-12 10:35:00,24.05,24.1,24.04,24.07,127765.0,21.8267,21.8721,21.8177,21.8449,127765.0
2019-12-12 10:40:00,24.07,24.08,23.95,23.97,125975.0,21.8449,21.854,21.736,21.7541,125975.0
2019-12-12 10:45:00,23.96,24.07,23.95,24.06,111392.0,21.7451,21.8449,21.736,21.8358,111392.0
2019-12-12 10:50:00,24.05,24.19,24.05,24.16,256311.0,21.8267,21.9538,21.8267,21.9266,256311.0
2019-12-12 10:55:00,24.16,24.18,24.11,24.16,256696.0,21.9266,21.9447,21.8812,21.9266,256696.0
2019-12-12 11:00:00,24.17,24.21,24.11,24.14,221682.0,21.9356,21.9719,21.8812,21.9084,221682.0
2019-12-12 11:05:00,24.14,24.18,24.07,24.08,125786.0,21.9084,21.9447,21.8449,21.854,125786.0
2019-12-12 11:10:00,24.07,24.08,24.0,24.05,116094.0,21.8449,21.854,21.7814,21.8267,116094.0
2019-12-12 11:15:00,24.05,24.09,24.02,24.03,84305.0,21.8267,21.863,21.7995,21.8086,84305.0
2019-12-12 11:20:00,24.03,24.11,23.97,24.1,185859.0,21.8086,21.8812,21.7541,21.8721,185859.0
2019-12-12 11:25:00,24.1,24.19,24.09,24.17,175634.0,21.8721,21.9538,21.863,21.9356,175634.0
2019-12-12 11:30:00,24.17,24.18,24.11,24.12,225251.0,21.9356,21.9447,21.8812,21.8903,225251.0
2019-12-12 11:35:00,24.11,24.11,23.97,23.98,138978.0,21.8812,21.8812,21.7541,21.7632,138978.0
2019-12-12 11:40:00,23.98,24.01,23.94,24.0,128519.0,21.7632,21.7904,21.7269,21.7814,128519.0
2019-12-12 11:45:00,24.0,24.08,24.0,24.04,278371.0,21.7814,21.854,21.7814,21.8177,278371.0
2019-12-12 11:50:00,24.05,24.13,24.02,24.07,137712.0,21.8267,21.8993,21.7995,21.8449,137712.0
2019-12-12 11:55:00,24.08,24.12,24.03,24.07,128074.0,21.854,21.8903,21.8086,21.8449,128074.0
2019-12-12 12:00:00,24.07,24.11,24.07,24.09,103686.0,21.8449,21.8812,21.8449,21.863,103686.0
2019-12-12 12:05:00,24.08,24.09,24.0,24.04,115572.0,21.854,21.863,21.7814,21.8177,115572.0
2019-12-12 12:10:00,24.05,24.06,24.02,24.04,58781.0,21.8267,21.8358,21.7995,21.8177,58781.0
2019-12-12 12:15:00,24.05,24.07,24.03,24.07,68512.0,21.8267,21.8449,21.8086,21.8449,68512.0
2019-12-12 12:20:00,24.07,24.07,23.98,24.0,137608.0,21.8449,21.8449,21.7632,21.7814,137608.0
2019-12-12 12:25:00,23.99,24.05,23.98,24.05,91624.0,21.7723,21.8267,21.7632,21.8267,91624.0
2019-12-12 12:30:00,24.05,24.09,24.03,24.09,119112.0,21.8267,21.863,21.8086,21.863,119112.0
2019-12-12 12:35:00,24.09,24.15,24.08,24.11,181736.0,21.863,21.9175,21.854,21.8812,181736.0
2019-12-12 12:40:00,24.11,24.12,24.07,24.1,114298.0,21.8812,21.8903,21.8449,21.8721,114298.0
2019-12-12 12:45:00,24.1,24.13,24.09,24.09,59410.0,21.8721,21.8993,21.863,21.863,59410.0
2019-12-12 12:50:00,24.09,24.13,24.07,24.09,107683.0,21.863,21.8993,21.8449,21.863,107683.0
2019-12-12 12:55:00,24.09,24.09,24.05,24.07,95232.0,21.863,21.863,21.8267,21.8449,95232.0
2019-12-12 13:00:00,24.07,24.12,24.05,24.12,123564.0,21.8449,21.8903,21.8267,21.8903,123564.0
2019-12-12 13:05:00,24.11,24.14,24.1,24.14,65910.0,21.8812,21.9084,21.8721,21.9084,65910.0
2019-12-12 13:10:00,24.14,24.17,24.13,24.17,84307.0,21.9084,21.9356,21.8993,21.9356,84307.0
2019-12-12 13:15:00,24.17,24.21,24.16,24.2,93931.0,21.9356,21.9719,21.9266,21.9629,93931.0
2019-12-12 13:20:00,24.21,24.23,24.19,24.21,98670.0,21.9719,21.9901,21.9538,21.9719,98670.0
2019-12-12 13:25:00,24.21,24.21,24.16,24.19,169545.0,21.9719,21.9719,21.9266,21.9538,169545.0
2019-12-12 13:30:00,24.19,24.2,24.14,24.17,83891.0,21.9538,21.9629,21.9084,21.9356,83891.0
2019-12-12 13:35:00,24.17,24.2,24.15,24.17,64631.0,21.9356,21.9629,21.9175,21.9356,64631.0
2019-12-12 13:40:00,24.16,24.2,24.16,24.19,48877.0,21.9266,21.9629,21.9266,21.9538,48877.0
2019-12-12 13:45:00,24.19,24.19,24.17,24.17,51358.0,21.9538,21.9538,21.9356,21.9356,51358.0
2019-12-12 13:50:00,24.17,24.2,24.17,24.18,78833.0,21.9356,21.9629,21.9356,21.9447,78833.0
2019-12-12 13:55:00,24.19,24.19,24.16,24.18,59852.0,21.9538,21.9538,21.9266,21.9447,59852.0
2019-12-12 14:00:00,24.18,24.21,24.12,24.14,111966.0,21.9447,21.9719,21.8903,21.9084,111966.0
2019-12-12 14:05:00,24.14,24.18,24.12,24.17,82102.0,21.9084,21.9447,21.8903,21.9356,82102.0
2019-12-12 14:10:00,24.17,24.19,24.14,24.16,66261.0,21.9356,21.9538,21.9084,21.9266,66261.0
2019-12-12 14:15:00,24.17,24.18,24.15,24.18,64672.0,21.9356,21.9447,21.9175,21.9447,64672.0
2019-12-12 14:20:00,24.18,24.21,24.17,24.21,103270.0,21.9447,21.9719,21.9356,21.9719,103270.0
2019-12-12 14:25:00,24.21,24.21,24.16,24.18,143168.0,21.9719,21.9719,21.9266,21.9447,143168.0
2019-12-12 14:30:00,24.18,24.3,24.17,24.26,317496.0,21.9447,22.0536,21.9356,22.0173,317496.0
2019-12-12 14:35:00,24.27,24.28,24.22,24.24,92304.0,22.0264,22.0355,21.981,21.9992,92304.0
2019-12-12 14:40:00,24.25,24.28,24.24,24.27,68005.0,22.0082,22.0355,21.9992,22.0264,68005.0
2019-12-12 14:45:00,24.27,24.3,24.26,24.27,95662.0,22.0264,22.0536,22.0173,22.0264,95662.0
2019-12-12 14:50:00,24.26,24.27,24.23,24.27,91918.0,22.0173,22.0264,21.9901,22.0264,91918.0
2019-12-12 14:55:00,24.27,24.3,24.26,24.29,86418.0,22.0264,22.0536,22.0173,22.0445,86418.0
2019-12-12 15:00:00,24.29,24.35,24.28,24.33,163391.0,22.0445,22.099,22.0355,22.0809,163391.0
2019-12-12 15:05:00,24.33,24.36,24.31,24.36,202688.0,22.0809,22.1081,22.0627,22.1081,202688.0
2019-12-12 15:10:00,24.36,24.41,24.35,24.36,168255.0,22.1081,22.1535,22.099,22.1081,168255.0
2019-12-12 15:15:00,24.35,24.42,24.35,24.39,129750.0,22.099,22.1625,22.099,22.1353,129750.0
2019-12-12 15:20:00,24.39,24.42,24.37,24.41,120159.0,22.1353,22.1625,22.1172,22.1535,120159.0
2019-12-12 15:25:00,24.41,24.45,24.4,24.45,171120.0,22.1535,22.1898,22.1444,22.1898,171120.0
2019-12-12 15:30:00,24.45,24.51,24.44,24.48,404253.0,22.1898,22.2442,22.1807,22.217,404253.0
2019-12-12 15:35:00,24.48,24.49,24.39,24.43,310535.0,22.217,22.2261,22.1353,22.1716,310535.0
2019-12-12 15:40:00,24.42,24.47,24.41,24.43,226253.0,22.1625,22.2079,22.1535,22.1716,226253.0
2019-12-12 15:45:00,24.43,24.47,24.4,24.46,313995.0,22.1716,22.2079,22.1444,22.1988,313995.0
2019-12-12 15:50:00,24.46,24.47,24.39,24.39,476447.0,22.1988,22.2079,22.1353,22.1353,476447.0
2019-12-12 15:55:00,24.39,24.39,24.3,24.3,1113107.0,22.1353,22.1353,22.0536,22.0536,1113107.0
2019-12-13 09:30:00,24.38,24.4,24.14,24.15,422425.0,22.1262,22.1444,21.9084,21.9175,422425.0
2019-12-13 09:35:00,24.15,24.22,24.07,24.16,679175.0,21.9175,21.981,21.8449,21.9266,679175.0
2019-12-13 09:40:00,24.16,24.24,24.14,24.23,242748.0,21.9266,21.9992,21.9084,21.9901,242748.0
2019-12-13 09:45:00,24.23,24.25,24.09,24.12,187929.0,21.9901,22.0082,21.863,21.8903,187929.0
2019-12-13 09:50:00,24.11,24.23,24.08,24.21,209711.0,21.8812,21.9901,21.854,21.9719,209711.0
2019-12-13 09:55:00,24.21,24.27,24.17,24.21,191323.0,21.9719,22.0264,21.9356,21.9719,191323.0
2019-12-13 10:00:00,24.21,24.55,24.19,24.55,505949.0,21.9719,22.2805,21.9538,22.2805,505949.0
2019-12-13 10:05:00,24.55,24.64,24.5,24.54,384604.0,22.2805,22.3622,22.2351,22.2714,384604.0
2019-12-13 10:10:00,24.54,24.62,24.45,24.53,249472.0,22.2714,22.344,22.1898,22.2624,249472.0
2019-12-13 10:15:00,24.53,24.62,24.53,24.59,560874.0,22.2624,22.344,22.2624,22.3168,560874.0
2019-12-13 10:20:00,24.59,24.66,24.56,24.62,140098.0,22.3168,22.3803,22.2896,22.344,140098.0
2019-12-13 10:25:00,24.62,24.68,24.58,24.6,243768.0,22.344,22.3985,22.3077,22.3259,243768.0
2019-12-13 10:30:00,24.59,24.6,24.48,24.5,353992.0,22.3168,22.3259,22.217,22.2351,353992.0
2019-12-13 10:35:00,24.49,24.5,24.36,24.42,381402.0,22.2261,22.2351,22.1081,22.1625,381402.0
2019-12-13 10:40:00,24.43,24.5,24.4,24.46,128894.0,22.1716,22.2351,22.1444,22.1988,128894.0
2019-12-13 10:45:00,24.46,24.53,24.42,24.46,147359.0,22.1988,22.2624,22.1625,22.1988,147359.0
2019-12-13 10:50:00,24.46,24.5,24.26,24.26,100190.0,22.1988,22.2351,22.0173,22.0173,100190.0
2019-12-13 10:55:00,24.25,24.3,24.23,24.24,149638.0,22.0082,22.0536,21.9901,21.9992,149638.0
2019-12-13 11:00:00,24.24,24.26,24.1,24.14,159064.0,21.9992,22.0173,21.8721,21.9084,159064.0
2019-12-13 11:05:00,24.14,24.22,24.13,24.22,139792.0,21.9084,21.981,21.8993,21.981,139792.0
2019-12-13 11:10:00,24.23,24.25,24.07,24.08,152096.0,21.9901,22.0082,21.8449,21.854,152096.0
2019-12-13 11:15:00,24.08,24.14,24.03,24.05,199999.0,21.854,21.9084,21.8086,21.8267,199999.0
2019-12-13 11:20:00,24.05,24.13,24.01,24.1,142431.0,21.8267,21.8993,21.7904,21.8721,142431.0
2019-12-13 11:25:00,24.09,24.11,24.01,24.1,112198.0,21.863,21.8812,21.7904,21.8721,112198.0
2019-12-13 11:30:00,24.1,24.15,24.09,24.13,126943.0,21.8721,21.9175,21.863,21.8993,126943.0
2019-12-13 11:35:00,24.13,24.19,24.12,24.16,130958.0,21.8993,21.9538,21.8903,21.9266,130958.0
2019-12-13 11:40:00,24.16,24.17,24.12,24.14,90535.0,21.9266,21.9356,21.8903,21.9084,90535.0
2019-12-13 11:45:00,24.15,24.22,24.15,24.21,72263.0,21.9175,21.981,21.9175,21.9719,72263.0
2019-12-13 11:50:00,24.21,24.24,24.19,24.21,95949.0,21.9719,21.9992,21.9538,21.9719,95949.0
2019-12-13 11:55:00,24.21,24.28,24.2,24.27,90794.0,21.9719,22.0355,21.9629,22.0264,90794.0
2019-12-13 12:00:00,24.27,24.27,24.17,24.17,91505.0,22.0264,22.0264,21.9356,21.9356,91505.0
2019-12-13 12:05:00,24.17,24.21,24.14,24.19,111409.0,21.9356,21.9719,21.9084,21.9538,111409.0
2019-12-13 12:10:00,24.2,24.23,24.18,24.23,76942.0,21.9629,21.9901,21.9447,21.9901,76942.0
2019-12-13 12:15:00,24.23,24.26,24.22,24.24,52835.0,21.9901,22.0173,21.981,21.9992,52835.0
2019-12-13 12:20:00,24.24,24.26,24.2,24.24,53441.0,21.9992,22.0173,21.9629,21.9992,53441.0
2019-12-13 12:25:00,24.24,24.29,24.23,24.26,98422.0,21.9992,22.0445,21.9901,22.0173,98422.0
2019-12-13 12:30:00,24.26,24.28,24.25,24.27,70088.0,22.0173,22.0355,22.0082,22.0264,70088.0
2019-12-13 12:35:00,24.27,24.29,24.24,24.28,85895.0,22.0264,22.0445,21.9992,22.0355,85895.0
2019-12-13 12:40:00,24.28,24.31,24.26,24.27,87332.0,22.0355,22.0627,22.0173,22.0264,87332.0
2019-12-13 12:45:00,24.27,24.29,24.24,24.28,45978.0,22.0264,22.0445,21.9992,22.0355,45978.0
2019-12-13 12:50:00,24.27,24.3,24.2,24.21,86217.0,22.0264,22.0536,21.9629,21.9719,86217.0
2019-12-13 12:55:00,24.21,24.23,24.2,24.21,74719.0,21.9719,21.9901,21.9629,21.9719,74719.0
2019-12-13 13:00:00,24.21,24.25,24.19,24.19,96279.0,21.9719,22.0082,21.9538,21.9538,96279.0
2019-12-13 13:05:00,24.2,24.26,24.19,24.23,65023.0,21.9629,22.0173,21.9538,21.9901,65023.0
2019-12-13 13:10:00,24.23,24.24,24.17,24.19,92017.0,21.9901,21.9992,21.9356,21.9538,92017.0
2019-12-13 13:15:00,24.18,24.19,24.15,24.18,61502.0,21.9447,21.9538,21.9175,21.9447,61502.0
2019-12-13 13:20:00,24.18,24.21,24.17,24.18,45760.0,21.9447,21.9719,21.9356,21.9447,45760.0
2019-12-13 13:25:00,24.18,24.2,24.15,24.17,46472.0,21.9447,21.9629,21.9175,21.9356,46472.0
2019-12-13 13:30:00,24.17,24.19,24.16,24.16,61115.0,21.9356,21.9538,21.9266,21.9266,61115.0
2019-12-13 13:35:00,24.16,24.2,24.14,24.17,86038.0,21.9266,21.9629,21.9084,21.9356,86038.0
2019-12-13 13:40:00,24.17,24.18,24.14,24.16,50665.0,21.9356,21.9447,21.9084,21.9266,50665.0
2019-12-13 13:45:00,24.16,24.19,24.15,24.18,57613.0,21.9266,21.9538,21.9175,21.9447,57613.0
2019-12-13 13:50:00,24.18,24.19,24.15,24.16,81467.0,21.9447,21.9538,21.9175,21.9266,81467.0
2019-12-13 13:55:00,24.16,24.17,24.11,24.13,92072.0,21.9266,21.9356,21.8812,21.8993,92072.0
2019-12-13 14:00:00,24.13,24.15,24.06,24.09,111886.0,21.8993,21.9175,21.8358,21.863,111886.0
2019-12-13 14:05:00,24.09,24.09,23.98,24.0,211115.0,21.863,21.863,21.7632,21.7814,211115.0
2019-12-13 14:10:00,23.99,24.06,23.96,24.05,113465.0,21.7723,21.8358,21.7451,21.8267,113465.0
2019-12-13 14:15:00,24.05,24.09,24.03,24.09,125611.0,21.8267,21.863,21.8086,21.863,125611.0
2019-12-13 14:20:00,24.09,24.1,24.04,24.09,56252.0,21.863,21.8721,21.8177,21.863,56252.0
2019-12-13 14:25:00,24.09,24.09,24.04,24.05,78381.0,21.863,21.863,21.8177,21.8267,78381.0
2019-12-13 14:30:00,24.05,24.08,24.02,24.04,84299.0,21.8267,21.854,21.7995,21.8177,84299.0
2019-12-13 14:35:00,24.04,24.04,24.0,24.03,65581.0,21.8177,21.8177,21.7814,21.8086,65581.0
2019-12-13 14:40:00,24.04,24.05,24.03,24.03,46561.0,21.8177,21.8267,21.8086,21.8086,46561.0
2019-12-13 14:45:00,24.04,24.05,23.99,24.0,92900.0,21.8177,21.8267,21.7723,21.7814,92900.0
2019-12-13 14:50:00,24.0,24.04,24.0,24.03,69160.0,21.7814,21.8177,21.7814,21.8086,69160.0
2019-12-13 14:55:00,24.03,24.07,24.0,24.05,107942.0,21.8086,21.8449,21.7814,21.8267,107942.0
2019-12-13 15:00:00,24.05,24.06,24.0,24.02,107995.0,21.8267,21.8358,21.7814,21.7995,107995.0
2019-12-13 15:05:00,24.02,24.04,24.0,24.02,85574.0,21.7995,21.8177,21.7814,21.7995,85574.0
2019-12-13 15:10:00,24.02,24.05,24.01,24.04,64892.0,21.7995,21.8267,21.7904,21.8177,64892.0
2019-12-13 15:15:00,24.04,24.1,24.03,24.07,89432.0,21.8177,21.8721,21.8086,21.8449,89432.0
2019-12-13 15:20:00,24.07,24.08,24.02,24.03,137806.0,21.8449,21.854,21.7995,21.8086,137806.0
2019-12-13 15:25:00,24.02,24.07,24.02,24.05,56600.0,21.7995,21.8449,21.7995,21.8267,56600.0
2019-12-13 15:30:00,24.05,24.08,24.03,24.05,137501.0,21.8267,21.854,21.8086,21.8267,137501.0
2019-12-13 15:35:00,24.04,24.06,24.03,24.05,111332.0,21.8177,21.8358,21.8086,21.8267,111332.0
2019-12-13 15:40:00,24.05,24.06,24.02,24.05,132031.0,21.8267,21.8358,21.7995,21.8267,132031.0
2019-12-13 15:45:00,24.05,24.06,24.03,24.05,163562.0,21.8267,21.8358,21.8086,21.8267,163562.0
2019-12-13 15:50:00,24.05,24.06,23.98,23.98,299697.0,21.8267,21.8358,21.7632,21.7632,299697.0
2019-12-13 15:55:00,23.98,24.05,23.97,24.0,783287.0,21.7632,21.8267,21.7541,21.7814,783287.0
2019-12-16 09:30:00,24.25,24.51,24.25,24.46,276155.0,22.0082,22.2442,22.0082,22.1988,276155.0
2019-12-16 09:35:00,24.46,24.49,24.36,24.43,156770.0,22.1988,22.2261,22.1081,22.1716,156770.0
2019-12-16 09:40:00,24.43,24.52,24.41,24.46,128008.0,22.1716,22.2533,22.1535,22.1988,128008.0
2019-12-16 09:45:00,24.46,24.49,24.41,24.47,115197.0,22.1988,22.2261,22.1535,22.2079,115197.0
2019-12-16 09:50:00,24.47,24.49,24.43,24.46,126161.0,22.2079,22.2261,22.1716,22.1988,126161.0
2019-12-16 09:55:00,24.46,24.55,24.44,24.46,194163.0,22.1988,22.2805,22.1807,22.1988,194163.0
2019-12-16 10:00:00,24.46,24.58,24.46,24.55,220552.0,22.1988,22.3077,22.1988,22.2805,220552.0
2019-12-16 10:05:00,24.55,24.57,24.5,24.56,110933.0,22.2805,22.2987,22.2351,22.2896,110933.0
2019-12-16 10:10:00,24.55,24.55,24.49,24.54,110816.0,22.2805,22.2805,22.2261,22.2714,110816.0
2019-12-16 10:15:00,24.53,24.56,24.49,24.53,73317.0,22.2624,22.2896,22.2261,22.2624,73317.0
2019-12-16 10:20:00,24.54,24.61,24.5,24.6,119057.0,22.2714,22.335,22.2351,22.3259,119057.0
2019-12-16 10:25:00,24.61,24.68,24.6,24.67,202759.0,22.335,22.3985,22.3259,22.3894,202759.0
2019-12-16 10:30:00,24.67,24.71,24.63,24.66,156001.0,22.3894,22.4257,22.3531,22.3803,156001.0
2019-12-16 10:35:00,24.66,24.74,24.65,24.71,128297.0,22.3803,22.4529,22.3713,22.4257,128297.0
2019-12-16 10:40:00,24.71,24.73,24.62,24.66,134350.0,22.4257,22.4439,22.344,22.3803,134350.0
2019-12-16 10:45:00,24.66,24.7,24.65,24.69,111023.0,22.3803,22.4166,22.3713,22.4076,111023.0
2019-12-16 10:50:00,24.69,24.71,24.63,24.64,147773.0,22.4076,22.4257,22.3531,22.3622,147773.0
2019-12-16 10:55:00,24.64,24.73,24.63,24.73,274371.0,22.3622,22.4439,22.3531,22.4439,274371.0
2019-12-16 11:00:00,24.73,24.77,24.63,24.64,123586.0,22.4439,22.4802,22.3531,22.3622,123586.0
2019-12-16 11:05:00,24.64,24.68,24.63,24.68,123467.0,22.3622,22.3985,22.3531,22.3985,123467.0
2019-12-16 11:10:00,24.68,24.7,24.61,24.66,134848.0,22.3985,22.4166,22.335,22.3803,134848.0
2019-12-16 11:15:00,24.66,24.67,24.6,24.6,132039.0,22.3803,22.3894,22.3259,22.3259,132039.0
2019-12-16 11:20:00,24.6,24.62,24.56,24.56,172102.0,22.3259,22.344,22.2896,22.2896,172102.0
2019-12-16 11:25:00,24.56,24.64,24.55,24.62,110642.0,22.2896,22.3622,22.2805,22.344,110642.0
2019-12-16 11:30:00,24.62,24.69,24.62,24.69,76899.0,22.344,22.4076,22.344,22.4076,76899.0
2019-12-16 11:35:00,24.68,24.7,24.63,24.65,79248.0,22.3985,22.4166,22.3531,22.3713,79248.0
2019-12-16 11:40:00,24.65,24.66,24.62,24.65,70090.0,22.3713,22.3803,22.344,22.3713,70090.0
2019-12-16 11:45:00,24.65,24.67,24.55,24.57,126439.0,22.3713,22.3894,22.2805,22.2987,126439.0
2019-12-16 11:50:00,24.57,24.58,24.49,24.54,189671.0,22.2987,22.3077,22.2261,22.2714,189671.0
2019-12-16 11:55:00,24.54,24.56,24.49,24.52,104874.0,22.2714,22.2896,22.2261,22.2533,104874.0
2019-12-16 12:00:00,24.52,24.56,24.51,24.54,91940.0,22.2533,22.2896,22.2442,22.2714,91940.0
2019-12-16 12:05:00,24.54,24.55,24.53,24.54,60174.0,22.2714,22.2805,22.2624,22.2714,60174.0
2019-12-16 12:10:00,24.54,24.61,24.54,24.6,101866.0,22.2714,22.335,22.2714,22.3259,101866.0
2019-12-16 12:15:00,24.6,24.6,24.52,24.52,105574.0,22.3259,22.3259,22.2533,22.2533,105574.0
2019-12-16 12:20:00,24.52,24.52,24.44,24.47,205773.0,22.2533,22.2533,22.1807,22.2079,205773.0
2019-12-16 12:25:00,24.47,24.49,24.44,24.46,69620.0,22.2079,22.2261,22.1807,22.1988,69620.0
2019-12-16 12:30:00,24.46,24.5,24.44,24.49,58762.0,22.1988,22.2351,22.1807,22.2261,58762.0
2019-12-16 12:35:00,24.48,24.5,24.45,24.5,59163.0,22.217,22.2351,22.1898,22.2351,59163.0
2019-12-16 12:40:00,24.5,24.51,24.45,24.48,60916.0,22.2351,22.2442,22.1898,22.217,60916.0
2019-12-16 12:45:00,24.48,24.49,24.46,24.47,64266.0,22.217,22.2261,22.1988,22.2079,64266.0
2019-12-16 12:50:00,24.47,24.51,24.47,24.5,97600.0,22.2079,22.2442,22.2079,22.2351,97600.0
2019-12-16 12:55:00,24.5,24.52,24.5,24.51,53270.0,22.2351,22.2533,22.2351,22.2442,53270.0
2019-12-16 13:00:00,24.51,24.53,24.48,24.5,70296.0,22.2442,22.2624,22.217,22.2351,70296.0
2019-12-16 13:05:00,24.49,24.51,24.48,24.5,49267.0,22.2261,22.2442,22.217,22.2351,49267.0
2019-12-16 13:10:00,24.5,24.52,24.46,24.47,101383.0,22.2351,22.2533,22.1988,22.2079,101383.0
2019-12-16 13:15:00,24.46,24.49,24.46,24.48,82121.0,22.1988,22.2261,22.1988,22.217,82121.0
2019-12-16 13:20:00,24.48,24.51,24.48,24.5,54274.0,22.217,22.2442,22.217,22.2351,54274.0
2019-12-16 13:25:00,24.5,24.5,24.48,24.49,64574.0,22.2351,22.2351,22.217,22.2261,64574.0
2019-12-16 13:30:00,24.5,24.56,24.49,24.51,60169.0,22.2351,22.2896,22.2261,22.2442,60169.0
2019-12-16 13:35:00,24.51,24.55,24.51,24.54,39209.0,22.2442,22.2805,22.2442,22.2714,39209.0
2019-12-16 13:40:00,24.54,24.56,24.51,24.53,79872.0,22.2714,22.2896,22.2442,22.2624,79872.0
2019-12-16 13:45:00,24.53,24.54,24.51,24.52,46853.0,22.2624,22.2714,22.2442,22.2533,46853.0
2019-12-16 13:50:00,24.52,24.52,24.47,24.52,73658.0,22.2533,22.2533,22.2079,22.2533,73658.0
2019-12-16 13:55:00,24.52,24.54,24.5,24.51,65154.0,22.2533,22.2714,22.2351,22.2442,65154.0
2019-12-16 14:00:00,24.51,24.51,24.45,24.48,125340.0,22.2442,22.2442,22.1898,22.217,125340.0
2019-12-16 14:05:00,24.48,24.48,24.43,24.45,70355.0,22.217,22.217,22.1716,22.1898,70355.0
2019-12-16 14:10:00,24.46,24.5,24.45,24.48,70143.0,22.1988,22.2351,22.1898,22.217,70143.0
2019-12-16 14:15:00,24.47,24.48,24.45,24.46,62083.0,22.2079,22.217,22.1898,22.1988,62083.0
2019-12-16 14:20:00,24.46,24.47,24.41,24.43,79172.0,22.1988,22.2079,22.1535,22.1716,79172.0
2019-12-16 14:25:00,24.42,24.44,24.39,24.41,95539.0,22.1625,22.1807,22.1353,22.1535,95539.0
2019-12-16 14:30:00,24.42,24.43,24.38,24.43,101044.0,22.1625,22.1716,22.1262,22.1716,101044.0
2019-12-16 14:35:00,24.43,24.43,24.38,24.39,84164.0,22.1716,22.1716,22.1262,22.1353,84164.0
2019-12-16 14:40:00,24.39,24.4,24.34,24.36,150322.0,22.1353,22.1444,22.0899,22.1081,150322.0
2019-12-16 14:45:00,24.36,24.37,24.34,24.35,94904.0,22.1081,22.1172,22.0899,22.099,94904.0
2019-12-16 14:50:00,24.35,24.36,24.31,24.32,83439.0,22.099,22.1081,22.0627,22.0718,83439.0
2019-12-16 14:55:00,24.32,24.34,24.31,24.34,48281.0,22.0718,22.0899,22.0627,22.0899,48281.0
2019-12-16 15:00:00,24.33,24.36,24.29,24.34,71058.0,22.0809,22.1081,22.0445,22.0899,71058.0
2019-12-16 15:05:00,24.35,24.37,24.33,24.35,82045.0,22.099,22.1172,22.0809,22.099,82045.0
2019-12-16 15:10:00,24.35,24.36,24.33,24.35,65405.0,22.099,22.1081,22.0809,22.099,65405.0
2019-12-16 15:15:00,24.35,24.37,24.34,24.35,68510.0,22.099,22.1172,22.0899,22.099,68510.0
2019-12-16 15:20:00,24.35,24.4,24.33,24.4,88186.0,22.099,22.1444,22.0809,22.1444,88186.0
2019-12-16 15:25:00,24.4,24.41,24.33,24.36,119870.0,22.1444,22.1535,22.0809,22.1081,119870.0
2019-12-16 15:30:00,24.36,24.38,24.33,24.37,170798.0,22.1081,22.1262,22.0809,22.1172,170798.0
2019-12-16 15:35:00,24.36,24.38,24.34,24.36,117729.0,22.1081,22.1262,22.0899,22.1081,117729.0
2019-12-16 15:40:00,24.36,24.36,24.33,24.36,101302.0,22.1081,22.1081,22.0809,22.1081,101302.0
2019-12-16 15:45:00,24.36,24.37,24.34,24.35,173028.0,22.1081,22.1172,22.0899,22.099,173028.0
2019-12-16 15:50:00,24.35,24.4,24.33,24.39,264814.0,22.099,22.1444,22.0809,22.1353,264814.0
2019-12-16 15:55:00,24.38,24.38,24.33,24.35,377478.0,22.1262,22.1262,22.0809,22.099,377478.0
2019-12-17 09:30:00,24.35,24.5,24.29,24.35,327897.0,22.099,22.2351,22.0445,22.099,327897.0
2019-12-17 09:35:00,24.36,24.45,24.33,24.43,223067.0,22.1081,22.1898,22.0809,22.1716,223067.0
2019-12-17 09:40:00,24.43,24.5,24.4,24.46,187505.0,22.1716,22.2351,22.1444,22.1988,187505.0
2019-12-17 09:45:00,24.46,24.58,24.42,24.56,241441.0,22.1988,22.3077,22.1625,22.2896,241441.0
2019-12-17 09:50:00,24.56,24.63,24.55,24.63,139587.0,22.2896,22.3531,22.2805,22.3531,139587.0
2019-12-17 09:55:00,24.63,24.7,24.61,24.69,132351.0,22.3531,22.4166,22.335,22.4076,132351.0
2019-12-17 10:00:00,24.69,24.72,24.65,24.68,239410.0,22.4076,22.4348,22.3713,22.3985,239410.0
2019-12-17 10:05:00,24.68,24.76,24.66,24.7,294970.0,22.3985,22.4711,22.3803,22.4166,294970.0
2019-12-17 10:10:00,24.7,24.76,24.67,24.73,167961.0,22.4166,22.4711,22.3894,22.4439,167961.0
2019-12-17 10:15:00,24.74,24.76,24.72,24.73,252029.0,22.4529,22.4711,22.4348,22.4439,252029.0
2019-12-17 10:20:00,24.73,24.76,24.7,24.75,135280.0,22.4439,22.4711,22.4166,22.462,135280.0
2019-12-17 10:25:00,24.75,24.76,24.66,24.66,128807.0,22.462,22.4711,22.3803,22.3803,128807.0
2019-12-17 10:30:00,24.65,24.74,24.64,24.71,159051.0,22.3713,22.4529,22.3622,22.4257,159051.0
2019-12-17 10:35:00,24.71,24.72,24.68,24.71,119943.0,22.4257,22.4348,22.3985,22.4257,119943.0
2019-12-17 10:40:00,24.71,24.73,24.7,24.71,107037.0,22.4257,22.4439,22.4166,22.4257,107037.0
2019-12-17 10:45:00,24.71,24.75,24.69,24.73,125602.0,22.4257,22.462,22.4076,22.4439,125602.0
2019-12-17 10:50:00,24.73,24.75,24.69,24.73,141516.0,22.4439,22.462,22.4076,22.4439,141516.0
2019-12-17 10:55:00,24.73,24.74,24.7,24.73,125730.0,22.4439,22.4529,22.4166,22.4439,125730.0
2019-12-17 11:00:00,24.73,24.75,24.69,24.71,156590.0,22.4439,22.462,22.4076,22.4257,156590.0
2019-12-17 11:05:00,24.71,24.73,24.69,24.71,108562.0,22.4257,22.4439,22.4076,22.4257,108562.0
2019-12-17 11:10:00,24.71,24.75,24.63,24.64,177752.0,22.4257,22.462,22.3531,22.3622,177752.0
2019-12-17 11:15:00,24.64,24.71,24.64,24.7,150297.0,22.3622,22.4257,22.3622,22.4166,150297.0
2019-12-17 11:20:00,24.7,24.72,24.66,24.71,82915.0,22.4166,22.4348,22.3803,22.4257,82915.0
2019-12-17 11:25:00,24.72,24.75,24.7,24.73,106910.0,22.4348,22.462,22.4166,22.4439,106910.0
2019-12-17 11:30:00,24.74,24.75,24.62,24.63,101519.0,22.4529,22.462,22.344,22.3531,101519.0
2019-12-17 11:35:00,24.63,24.68,24.62,24.68,119570.0,22.3531,22.3985,22.344,22.3985,119570.0
2019-12-17 11:40:00,24.68,24.7,24.61,24.64,163375.0,22.3985,22.4166,22.335,22.3622,163375.0
2019-12-17 11:45:00,24.65,24.69,24.62,24.68,97225.0,22.3713,22.4076,22.344,22.3985,97225.0
2019-12-17 11:50:00,24.67,24.69,24.65,24.68,81114.0,22.3894,22.4076,22.3713,22.3985,81114.0
2019-12-17 11:55:00,24.68,24.73,24.66,24.73,65390.0,22.3985,22.4439,22.3803,22.4439,65390.0
2019-12-17 12:00:00,24.73,24.73,24.67,24.7,84482.0,22.4439,22.4439,22.3894,22.4166,84482.0
2019-12-17 12:05:00,24.71,24.72,24.68,24.68,66015.0,22.4257,22.4348,22.3985,22.3985,66015.0
2019-12-17 12:10:00,24.68,24.73,24.66,24.71,81829.0,22.3985,22.4439,22.3803,22.4257,81829.0
2019-12-17 12:15:00,24.71,24.75,24.71,24.73,62284.0,22.4257,22.462,22.4257,22.4439,62284.0
2019-12-17 12:20:00,24.74,24.76,24.73,24.75,207867.0,22.4529,22.4711,22.4439,22.462,207867.0
2019-12-17 12:25:00,24.75,24.8,24.74,24.77,169826.0,22.462,22.5074,22.4529,22.4802,169826.0
2019-12-17 12:30:00,24.76,24.79,24.73,24.73,113112.0,22.4711,22.4983,22.4439,22.4439,113112.0
2019-12-17 12:35:00,24.74,24.76,24.71,24.73,69184.0,22.4529,22.4711,22.4257,22.4439,69184.0
2019-12-17 12:40:00,24.72,24.77,24.71,24.76,98975.0,22.4348,22.4802,22.4257,22.4711,98975.0
2019-12-17 12:45:00,24.76,24.79,24.74,24.79,203679.0,22.4711,22.4983,22.4529,22.4983,203679.0
2019-12-17 12:50:00,24.79,24.82,24.74,24.76,113103.0,22.4983,22.5256,22.4529,22.4711,113103.0
2019-12-17 12:55:00,24.76,24.78,24.73,24.73,65845.0,22.4711,22.4893,22.4439,22.4439,65845.0
2019-12-17 13:00:00,24.74,24.79,24.74,24.77,104097.0,22.4529,22.4983,22.4529,22.4802,104097.0
2019-12-17 13:05:00,24.77,24.8,24.75,24.8,84091.0,22.4802,22.5074,22.462,22.5074,84091.0
2019-12-17 13:10:00,24.8,24.81,24.74,24.76,135562.0,22.5074,22.5165,22.4529,22.4711,135562.0
2019-12-17 13:15:00,24.75,24.76,24.72,24.73,49106.0,22.462,22.4711,22.4348,22.4439,49106.0
2019-12-17 13:20:00,24.73,24.75,24.69,24.73,123935.0,22.4439,22.462,22.4076,22.4439,123935.0
2019-12-17 13:25:00,24.73,24.75,24.71,24.73,75602.0,22.4439,22.462,22.4257,22.4439,75602.0
2019-12-17 13:30:00,24.73,24.74,24.68,24.69,104041.0,22.4439,22.4529,22.3985,22.4076,104041.0
2019-12-17 13:35:00,24.69,24.74,24.68,24.71,68584.0,22.4076,22.4529,22.3985,22.4257,68584.0
2019-12-17 13:40:00,24.71,24.75,24.71,24.73,53348.0,22.4257,22.462,22.4257,22.4439,53348.0
2019-12-17 13:45:00,24.73,24.75,24.72,24.73,72670.0,22.4439,22.462,22.4348,22.4439,72670.0
2019-12-17 13:50:00,24.73,24.77,24.73,24.75,62519.0,22.4439,22.4802,22.4439,22.462,62519.0
2019-12-17 13:55:00,24.76,24.78,24.73,24.74,79645.0,22.4711,22.4893,22.4439,22.4529,79645.0
2019-12-17 14:00:00,24.75,24.77,24.72,24.73,65707.0,22.462,22.4802,22.4348,22.4439,65707.0
2019-12-17 14:05:00,24.73,24.73,24.7,24.71,66507.0,22.4439,22.4439,22.4166,22.4257,66507.0
2019-12-17 14:10:00,24.71,24.73,24.69,24.73,73309.0,22.4257,22.4439,22.4076,22.4439,73309.0
2019-12-17 14:15:00,24.72,24.74,24.71,24.73,53809.0,22.4348,22.4529,22.4257,22.4439,53809.0
2019-12-17 14:20:00,24.72,24.75,24.71,24.73,80191.0,22.4348,22.462,22.4257,22.4439,80191.0
2019-12-17 14:25:00,24.73,24.76,24.7,24.7,88802.0,22.4439,22.4711,22.4166,22.4166,88802.0
2019-12-17 14:30:00,24.7,24.73,24.69,24.72,90043.0,22.4166,22.4439,22.4076,22.4348,90043.0
2019-12-17 14:35:00,24.73,24.77,24.72,24.76,70590.0,22.4439,22.4802,22.4348,22.4711,70590.0
2019-12-17 14:40:00,24.77,24.78,24.76,24.78,95528.0,22.4802,22.4893,22.4711,22.4893,95528.0
2019-12-17 14:45:00,24.78,24.79,24.74,24.76,95496.0,22.4893,22.4983,22.4529,22.4711,95496.0
2019-12-17 14:50:00,24.75,24.78,24.73,24.74,69784.0,22.462,22.4893,22.4439,22.4529,69784.0
2019-12-17 14:55:00,24.74,24.75,24.65,24.67,125202.0,22.4529,22.462,22.3713,22.3894,125202.0
2019-12-17 15:00:00,24.66,24.69,24.62,24.63,147253.0,22.3803,22.4076,22.344,22.3531,147253.0
2019-12-17 15:05:00,24.62,24.63,24.59,24.61,101345.0,22.344,22.3531,22.3168,22.335,101345.0
2019-12-17 15:10:00,24.62,24.63,24.57,24.58,151346.0,22.344,22.3531,22.2987,22.3077,151346.0
2019-12-17 15:15:00,24.58,24.61,24.54,24.56,246567.0,22.3077,22.335,22.2714,22.2896,246567.0
2019-12-17 15:20:00,24.56,24.6,24.53,24.6,303943.0,22.2896,22.3259,22.2624,22.3259,303943.0
2019-12-17 15:25:00,24.59,24.63,24.59,24.63,160526.0,22.3168,22.3531,22.3168,22.3531,160526.0
2019-12-17 15:30:00,24.63,24.66,24.6,24.62,167424.0,22.3531,22.3803,22.3259,22.344,167424.0
2019-12-17 15:35:00,24.62,24.63,24.61,24.63,126904.0,22.344,22.3531,22.335,22.3531,126904.0
2019-12-17 15:40:00,24.63,24.64,24.61,24.63,138493.0,22.3531,22.3622,22.335,22.3531,138493.0
2019-12-17 15:45:00,24.63,24.66,24.62,24.62,200847.0,22.3531,22.3803,22.344,22.344,200847.0
2019-12-17 15:50:00,24.63,24.66,24.6,24.63,301607.0,22.3531,22.3803,22.3259,22.3531,301607.0
2019-12-17 15:55:00,24.63,24.71,24.61,24.69,730666.0,22.3531,22.4257,22.335,22.4076,730666.0
2019-12-18 09:30:00,24.54,24.54,24.36,24.43,388458.0,22.2714,22.2714,22.1081,22.1716,388458.0
2019-12-18 09:35:00,24.43,24.63,24.34,24.62,241510.0,22.1716,22.3531,22.0899,22.344,241510.0
2019-12-18 09:40:00,24.62,24.65,24.49,24.59,202890.0,22.344,22.3713,22.2261,22.3168,202890.0
2019-12-18 09:45:00,24.6,24.64,24.58,24.59,184343.0,22.3259,22.3622,22.3077,22.3168,184343.0
2019-12-18 09:50:00,24.59,24.67,24.59,24.61,96182.0,22.3168,22.3894,22.3168,22.335,96182.0
2019-12-18 09:55:00,24.61,24.61,24.47,24.49,231620.0,22.335,22.335,22.2079,22.2261,231620.0
2019-12-18 10:00:00,24.49,24.5,24.4,24.44,222791.0,22.2261,22.2351,22.1444,22.1807,222791.0
2019-12-18 10:05:00,24.44,24.45,24.39,24.44,158566.0,22.1807,22.1898,22.1353,22.1807,158566.0
2019-12-18 10:10:00,24.43,24.45,24.4,24.42,73906.0,22.1716,22.1898,22.1444,22.1625,73906.0
2019-12-18 10:15:00,24.42,24.46,24.41,24.42,89103.0,22.1625,22.1988,22.1535,22.1625,89103.0
2019-12-18 10:20:00,24.42,24.43,24.39,24.4,111130.0,22.1625,22.1716,22.1353,22.1444,111130.0
2019-12-18 10:25:00,24.39,24.43,24.34,24.35,152376.0,22.1353,22.1716,22.0899,22.099,152376.0
2019-12-18 10:30:00,24.35,24.58,24.35,24.58,287745.0,22.099,22.3077,22.099,22.3077,287745.0
2019-12-18 10:35:00,24.58,24.65,24.53,24.54,259289.0,22.3077,22.3713,22.2624,22.2714,259289.0
2019-12-18 10:40:00,24.53,24.57,24.48,24.48,99930.0,22.2624,22.2987,22.217,22.217,99930.0
2019-12-18 10:45:00,24.49,24.5,24.44,24.5,87101.0,22.2261,22.2351,22.1807,22.2351,87101.0
2019-12-18 10:50:00,24.5,24.51,24.45,24.46,78585.0,22.2351,22.2442,22.1898,22.1988,78585.0
2019-12-18 10:55:00,24.46,24.61,24.46,24.61,133333.0,22.1988,22.335,22.1988,22.335,133333.0
2019-12-18 11:00:00,24.61,24.61,24.56,24.57,114483.0,22.335,22.335,22.2896,22.2987,114483.0
2019-12-18 11:05:00,24.57,24.57,24.52,24.54,83358.0,22.2987,22.2987,22.2533,22.2714,83358.0
2019-12-18 11:10:00,24.54,24.61,24.53,24.6,63862.0,22.2714,22.335,22.2624,22.3259,63862.0
2019-12-18 11:15:00,24.59,24.63,24.57,24.63,83425.0,22.3168,22.3531,22.2987,22.3531,83425.0
2019-12-18 11:20:00,24.63,24.67,24.62,24.66,156314.0,22.3531,22.3894,22.344,22.3803,156314.0
2019-12-18 11:25:00,24.65,24.66,24.58,24.59,109827.0,22.3713,22.3803,22.3077,22.3168,109827.0
2019-12-18 11:30:00,24.59,24.63,24.58,24.6,92794.0,22.3168,22.3531,22.3077,22.3259,92794.0
2019-12-18 11:35:00,24.6,24.63,24.58,24.6,59128.0,22.3259,22.3531,22.3077,22.3259,59128.0
2019-12-18 11:40:00,24.6,24.61,24.52,24.55,102153.0,22.3259,22.335,22.2533,22.2805,102153.0
2019-12-18 11:45:00,24.55,24.62,24.54,24.62,58866.0,22.2805,22.344,22.2714,22.344,58866.0
2019-12-18 11:50:00,24.62,24.62,24.58,24.6,63126.0,22.344,22.344,22.3077,22.3259,63126.0
2019-12-18 11:55:00,24.6,24.63,24.58,24.63,43439.0,22.3259,22.3531,22.3077,22.3531,43439.0
2019-12-18 12:00:00,24.62,24.66,24.6,24.65,46513.0,22.344,22.3803,22.3259,22.3713,46513.0
2019-12-18 12:05:00,24.66,24.66,24.63,24.65,103703.0,22.3803,22.3803,22.3531,22.3713,103703.0
2019-12-18 12:10:00,24.64,24.74,24.64,24.71,99029.0,22.3622,22.4529,22.3622,22.4257,99029.0
2019-12-18 12:15:00,24.71,24.72,24.67,24.7,54145.0,22.4257,22.4348,22.3894,22.4166,54145.0
2019-12-18 12:20:00,24.7,24.72,24.69,24.71,49431.0,22.4166,22.4348,22.4076,22.4257,49431.0
2019-12-18 12:25:00,24.71,24.75,24.7,24.75,62673.0,22.4257,22.462,22.4166,22.462,62673.0
2019-12-18 12:30:00,24.75,24.78,24.73,24.74,108590.0,22.462,22.4893,22.4439,22.4529,108590.0
2019-12-18 12:35:00,24.74,24.77,24.73,24.74,93648.0,22.4529,22.4802,22.4439,22.4529,93648.0
2019-12-18 12:40:00,24.73,24.76,24.73,24.75,59268.0,22.4439,22.4711,22.4439,22.462,59268.0
2019-12-18 12:45:00,24.75,24.76,24.72,24.73,56382.0,22.462,22.4711,22.4348,22.4439,56382.0
2019-12-18 12:50:00,24.73,24.75,24.7,24.71,55367.0,22.4439,22.462,22.4166,22.4257,55367.0
2019-12-18 12:55:00,24.71,24.72,24.69,24.7,52181.0,22.4257,22.4348,22.4076,22.4166,52181.0
2019-12-18 13:00:00,24.7,24.72,24.69,24.71,94137.0,22.4166,22.4348,22.4076,22.4257,94137.0
2019-12-18 13:05:00,24.71,24.72,24.68,24.69,61108.0,22.4257,22.4348,22.3985,22.4076,61108.0
2019-12-18 13:10:00,24.7,24.73,24.69,24.7,81029.0,22.4166,22.4439,22.4076,22.4166,81029.0
2019-12-18 13:15:00,24.69,24.74,24.69,24.73,51862.0,22.4076,22.4529,22.4076,22.4439,51862.0
2019-12-18 13:20:00,24.74,24.74,24.7,24.71,84045.0,22.4529,22.4529,22.4166,22.4257,84045.0
2019-12-18 13:25:00,24.71,24.73,24.7,24.71,55975.0,22.4257,22.4439,22.4166,22.4257,55975.0
2019-12-18 13:30:00,24.7,24.71,24.67,24.68,80596.0,22.4166,22.4257,22.3894,22.3985,80596.0
2019-12-18 13:35:00,24.67,24.71,24.66,24.67,68238.0,22.3894,22.4257,22.3803,22.3894,68238.0
2019-12-18 13:40:00,24.68,24.68,24.62,24.65,123368.0,22.3985,22.3985,22.344,22.3713,123368.0
2019-12-18 13:45:00,24.65,24.66,24.63,24.66,54582.0,22.3713,22.3803,22.3531,22.3803,54582.0
2019-12-18 13:50:00,24.66,24.67,24.63,24.63,111776.0,22.3803,22.3894,22.3531,22.3531,111776.0
2019-12-18 13:55:00,24.63,24.64,24.6,24.62,69442.0,22.3531,22.3622,22.3259,22.344,69442.0
2019-12-18 14:00:00,24.62,24.65,24.61,24.62,78109.0,22.344,22.3713,22.335,22.344,78109.0
2019-12-18 14:05:00,24.61,24.63,24.56,24.56,107546.0,22.335,22.3531,22.2896,22.2896,107546.0
2019-12-18 14:10:00,24.57,24.6,24.55,24.59,84808.0,22.2987,22.3259,22.2805,22.3168,84808.0
2019-12-18 14:15:00,24.59,24.61,24.56,24.56,76734.0,22.3168,22.335,22.2896,22.2896,76734.0
2019-12-18 14:20:00,24.57,24.58,24.56,24.57,45985.0,22.2987,22.3077,22.2896,22.2987,45985.0
2019-12-18 14:25:00,24.57,24.57,24.53,24.54,90210.0,22.2987,22.2987,22.2624,22.2714,90210.0
2019-12-18 14:30:00,24.54,24.57,24.52,24.56,99733.0,22.2714,22.2987,22.2533,22.2896,99733.0
2019-12-18 14:35:00,24.55,24.61,24.55,24.61,64447.0,22.2805,22.335,22.2805,22.335,64447.0
2019-12-18 14:40:00,24.61,24.61,24.57,24.57,65229.0,22.335,22.335,22.2987,22.2987,65229.0
2019-12-18 14:45:00,24.57,24.59,24.55,24.58,67956.0,22.2987,22.3168,22.2805,22.3077,67956.0
2019-12-18 14:50:00,24.58,24.6,24.57,24.6,48950.0,22.3077,22.3259,22.2987,22.3259,48950.0
2019-12-18 14:55:00,24.59,24.6,24.58,24.59,77558.0,22.3168,22.3259,22.3077,22.3168,77558.0
2019-12-18 15:00:00,24.59,24.59,24.55,24.59,89424.0,22.3168,22.3168,22.2805,22.3168,89424.0
2019-12-18 15:05:00,24.59,24.6,24.54,24.54,142550.0,22.3168,22.3259,22.2714,22.2714,142550.0
2019-12-18 15:10:00,24.54,24.58,24.53,24.54,79100.0,22.2714,22.3077,22.2624,22.2714,79100.0
2019-12-18 15:15:00,24.54,24.56,24.52,24.55,84523.0,22.2714,22.2896,22.2533,22.2805,84523.0
2019-12-18 15:20:00,24.55,24.55,24.53,24.54,70444.0,22.2805,22.2805,22.2624,22.2714,70444.0
2019-12-18 15:25:00,24.55,24.55,24.52,24.53,134762.0,22.2805,22.2805,22.2533,22.2624,134762.0
2019-12-18 15:30:00,24.54,24.55,24.51,24.53,129049.0,22.2714,22.2805,22.2442,22.2624,129049.0
2019-12-18 15:35:00,24.53,24.53,24.48,24.51,293761.0,22.2624,22.2624,22.217,22.2442,293761.0
2019-12-18 15:40:00,24.5,24.54,24.49,24.54,272239.0,22.2351,22.2714,22.2261,22.2714,272239.0
2019-12-18 15:45:00,24.54,24.55,24.49,24.54,281378.0,22.2714,22.2805,22.2261,22.2714,281378.0
2019-12-18 15:50:00,24.54,24.58,24.53,24.55,315965.0,22.2714,22.3077,22.2624,22.2805,315965.0
2019-12-18 15:55:00,24.56,24.57,24.51,24.54,374573.0,22.2896,22.2987,22.2442,22.2714,374573.0
2019-12-19 09:30:00,24.46,24.65,24.44,24.61,317529.0,22.1988,22.3713,22.1807,22.335,317529.0
2019-12-19 09:35:00,24.61,24.67,24.59,24.62,125111.0,22.335,22.3894,22.3168,22.344,125111.0
2019-12-19 09:40:00,24.62,24.74,24.6,24.73,173268.0,22.344,22.4529,22.3259,22.4439,173268.0
2019-12-19 09:45:00,24.73,24.8,24.72,24.75,187028.0,22.4439,22.5074,22.4348,22.462,187028.0
2019-12-19 09:50:00,24.75,24.76,24.67,24.69,79926.0,22.462,22.4711,22.3894,22.4076,79926.0
2019-12-19 09:55:00,24.69,24.77,24.67,24.73,66595.0,22.4076,22.4802,22.3894,22.4439,66595.0
2019-12-19 10:00:00,24.73,24.74,24.67,24.69,72295.0,22.4439,22.4529,22.3894,22.4076,72295.0
2019-12-19 10:05:00,24.69,24.74,24.67,24.73,87170.0,22.4076,22.4529,22.3894,22.4439,87170.0
2019-12-19 10:10:00,24.73,24.8,24.72,24.79,166839.0,22.4439,22.5074,22.4348,22.4983,166839.0
2019-12-19 10:15:00,24.78,24.79,24.71,24.72,65788.0,22.4893,22.4983,22.4257,22.4348,65788.0
2019-12-19 10:20:00,24.72,24.73,24.66,24.7,61112.0,22.4348,22.4439,22.3803,22.4166,61112.0
2019-12-19 10:25:00,24.71,24.73,24.68,24.69,64564.0,22.4257,22.4439,22.3985,22.4076,64564.0
2019-12-19 10:30:00,24.7,24.76,24.67,24.75,69004.0,22.4166,22.4711,22.3894,22.462,69004.0
2019-12-19 10:35:00,24.76,24.79,24.75,24.77,37778.0,22.4711,22.4983,22.462,22.4802,37778.0
2019-12-19 10:40:00,24.77,24.79,24.71,24.73,50435.0,22.4802,22.4983,22.4257,22.4439,50435.0
2019-12-19 10:45:00,24.73,24.77,24.72,24.76,101855.0,22.4439,22.4802,22.4348,22.4711,101855.0
2019-12-19 10:50:00,24.77,24.77,24.71,24.72,134501.0,22.4802,22.4802,22.4257,22.4348,134501.0
2019-12-19 10:55:00,24.73,24.73,24.66,24.69,98182.0,22.4439,22.4439,22.3803,22.4076,98182.0
2019-12-19 11:00:00,24.7,24.73,24.68,24.72,65809.0,22.4166,22.4439,22.3985,22.4348,65809.0
2019-12-19 11:05:00,24.73,24.76,24.72,24.72,85213.0,22.4439,22.4711,22.4348,22.4348,85213.0
2019-12-19 11:10:00,24.72,24.73,24.67,24.69,81841.0,22.4348,22.4439,22.3894,22.4076,81841.0
2019-12-19 11:15:00,24.7,24.71,24.67,24.68,115409.0,22.4166,22.4257,22.3894,22.3985,115409.0
2019-12-19 11:20:00,24.68,24.76,24.68,24.75,151286.0,22.3985,22.4711,22.3985,22.462,151286.0
2019-12-19 11:25:00,24.75,24.76,24.66,24.68,89859.0,22.462,22.4711,22.3803,22.3985,89859.0
2019-12-19 11:30:00,24.68,24.72,24.65,24.69,103930.0,22.3985,22.4348,22.3713,22.4076,103930.0
2019-12-19 11:35:00,24.7,24.7,24.67,24.7,53899.0,22.4166,22.4166,22.3894,22.4166,53899.0
2019-12-19 11:40:00,24.7,24.7,24.65,24.68,74768.0,22.4166,22.4166,22.3713,22.3985,74768.0
2019-12-19 11:45:00,24.68,24.69,24.62,24.63,106556.0,22.3985,22.4076,22.344,22.3531,106556.0
2019-12-19 11:50:00,24.63,24.66,24.6,24.65,133406.0,22.3531,22.3803,22.3259,22.3713,133406.0
2019-12-19 11:55:00,24.66,24.66,24.61,24.63,65807.0,22.3803,22.3803,22.335,22.3531,65807.0
2019-12-19 12:00:00,24.64,24.65,24.61,24.63,54333.0,22.3622,22.3713,22.335,22.3531,54333.0
2019-12-19 12:05:00,24.64,24.64,24.58,24.62,70136.0,22.3622,22.3622,22.3077,22.344,70136.0
2019-12-19 12:10:00,24.62,24.67,24.6,24.67,59461.0,22.344,22.3894,22.3259,22.3894,59461.0
2019-12-19 12:15:00,24.66,24.69,24.61,24.62,77656.0,22.3803,22.4076,22.335,22.344,77656.0
2019-12-19 12:20:00,24.62,24.65,24.6,24.61,83484.0,22.344,22.3713,22.3259,22.335,83484.0
2019-12-19 12:25:00,24.62,24.64,24.6,24.62,75391.0,22.344,22.3622,22.3259,22.344,75391.0
2019-12-19 12:30:00,24.62,24.65,24.59,24.6,81171.0,22.344,22.3713,22.3168,22.3259,81171.0
2019-12-19 12:35:00,24.6,24.66,24.6,24.65,93638.0,22.3259,22.3803,22.3259,22.3713,93638.0
2019-12-19 12:40:00,24.65,24.66,24.63,24.64,57022.0,22.3713,22.3803,22.3531,22.3622,57022.0
2019-12-19 12:45:00,24.64,24.65,24.58,24.59,67178.0,22.3622,22.3713,22.3077,22.3168,67178.0
2019-12-19 12:50:00,24.6,24.62,24.58,24.62,44630.0,22.3259,22.344,22.3077,22.344,44630.0
2019-12-19 12:55:00,24.61,24.62,24.54,24.57,168590.0,22.335,22.344,22.2714,22.2987,168590.0
2019-12-19 13:00:00,24.57,24.61,24.55,24.6,116747.0,22.2987,22.335,22.2805,22.3259,116747.0
2019-12-19 13:05:00,24.6,24.62,24.58,24.59,69736.0,22.3259,22.344,22.3077,22.3168,69736.0
2019-12-19 13:10:00,24.59,24.64,24.59,24.64,170949.0,22.3168,22.3622,22.3168,22.3622,170949.0
2019-12-19 13:15:00,24.64,24.64,24.59,24.6,59132.0,22.3622,22.3622,22.3168,22.3259,59132.0
2019-12-19 13:20:00,24.6,24.61,24.57,24.58,59245.0,22.3259,22.335,22.2987,22.3077,59245.0
2019-12-19 13:25:00,24.58,24.58,24.56,24.57,64140.0,22.3077,22.3077,22.2896,22.2987,64140.0
2019-12-19 13:30:00,24.57,24.6,24.55,24.6,83104.0,22.2987,22.3259,22.2805,22.3259,83104.0
2019-12-19 13:35:00,24.59,24.6,24.58,24.58,52575.0,22.3168,22.3259,22.3077,22.3077,52575.0
2019-12-19 13:40:00,24.58,24.62,24.58,24.61,70629.0,22.3077,22.344,22.3077,22.335,70629.0
2019-12-19 13:45:00,24.61,24.62,24.56,24.57,61044.0,22.335,22.344,22.2896,22.2987,61044.0
2019-12-19 13:50:00,24.58,24.58,24.53,24.53,82082.0,22.3077,22.3077,22.2624,22.2624,82082.0
2019-12-19 13:55:00,24.53,24.55,24.52,24.55,41589.0,22.2624,22.2805,22.2533,22.2805,41589.0
2019-12-19 14:00:00,24.55,24.58,24.53,24.55,56924.0,22.2805,22.3077,22.2624,22.2805,56924.0
2019-12-19 14:05:00,24.55,24.59,24.54,24.57,62615.0,22.2805,22.3168,22.2714,22.2987,62615.0
2019-12-19 14:10:00,24.56,24.56,24.53,24.54,91555.0,22.2896,22.2896,22.2624,22.2714,91555.0
2019-12-19 14:15:00,24.54,24.54,24.5,24.5,60395.0,22.2714,22.2714,22.2351,22.2351,60395.0
2019-12-19 14:20:00,24.51,24.51,24.45,24.48,110851.0,22.2442,22.2442,22.1898,22.217,110851.0
2019-12-19 14:25:00,24.48,24.53,24.47,24.5,106804.0,22.217,22.2624,22.2079,22.2351,106804.0
2019-12-19 14:30:00,24.5,24.5,24.46,24.5,112299.0,22.2351,22.2351,22.1988,22.2351,112299.0
2019-12-19 14:35:00,24.5,24.5,24.47,24.47,96291.0,22.2351,22.2351,22.2079,22.2079,96291.0
2019-12-19 14:40:00,24.48,24.48,24.44,24.45,195297.0,22.217,22.217,22.1807,22.1898,195297.0
2019-12-19 14:45:00,24.45,24.45,24.4,24.42,153810.0,22.1898,22.1898,22.1444,22.1625,153810.0
2019-12-19 14:50:00,24.42,24.42,24.38,24.4,118660.0,22.1625,22.1625,22.1262,22.1444,118660.0
2019-12-19 14:55:00,24.41,24.43,24.4,24.42,106467.0,22.1535,22.1716,22.1444,22.1625,106467.0
2019-12-19 15:00:00,24.41,24.44,24.4,24.43,122084.0,22.1535,22.1807,22.1444,22.1716,122084.0
2019-12-19 15:05:00,24.43,24.43,24.39,24.41,109130.0,22.1716,22.1716,22.1353,22.1535,109130.0
2019-12-19 15:10:00,24.41,24.41,24.39,24.39,97313.0,22.1535,22.1535,22.1353,22.1353,97313.0
2019-12-19 15:15:00,24.4,24.42,24.34,24.42,297399.0,22.1444,22.1625,22.0899,22.1625,297399.0
2019-12-19 15:20:00,24.41,24.43,24.41,24.42,62673.0,22.1535,22.1716,22.1535,22.1625,62673.0
2019-12-19 15:25:00,24.42,24.44,24.4,24.41,99391.0,22.1625,22.1807,22.1444,22.1535,99391.0
2019-12-19 15:30:00,24.41,24.45,24.4,24.44,109031.0,22.1535,22.1898,22.1444,22.1807,109031.0
2019-12-19 15:35:00,24.44,24.44,24.4,24.41,141910.0,22.1807,22.1807,22.1444,22.1535,141910.0
2019-12-19 15:40:00,24.41,24.46,24.4,24.43,190379.0,22.1535,22.1988,22.1444,22.1716,190379.0
2019-12-19 15:45:00,24.44,24.48,24.43,24.45,167155.0,22.1807,22.217,22.1716,22.1898,167155.0
2019-12-19 15:50:00,24.46,24.46,24.42,24.44,264905.0,22.1988,22.1988,22.1625,22.1807,264905.0
2019-12-19 15:55:00,24.44,24.49,24.43,24.48,717018.0,22.1807,22.2261,22.1716,22.217,717018.0
2019-12-20 09:30:00,24.6,24.62,24.38,24.38,1359445.0,22.3259,22.344,22.1262,22.1262,1359445.0
2019-12-20 09:35:00,24.39,24.61,24.39,24.58,139998.0,22.1353,22.335,22.1353,22.3077,139998.0
2019-12-20 09:40:00,24.59,24.67,24.5,24.56,103773.0,22.3168,22.3894,22.2351,22.2896,103773.0
2019-12-20 09:45:00,24.57,24.63,24.51,24.56,65095.0,22.2987,22.3531,22.2442,22.2896,65095.0
2019-12-20 09:50:00,24.55,24.58,24.5,24.51,64248.0,22.2805,22.3077,22.2351,22.2442,64248.0
2019-12-20 09:55:00,24.52,24.58,24.51,24.55,30936.0,22.2533,22.3077,22.2442,22.2805,30936.0
2019-12-20 10:00:00,24.56,24.61,24.5,24.55,141252.0,22.2896,22.335,22.2351,22.2805,141252.0
2019-12-20 10:05:00,24.55,24.63,24.53,24.61,161014.0,22.2805,22.3531,22.2624,22.335,161014.0
2019-12-20 10:10:00,24.61,24.62,24.51,24.55,140152.0,22.335,22.344,22.2442,22.2805,140152.0
2019-12-20 10:15:00,24.55,24.6,24.53,24.57,82701.0,22.2805,22.3259,22.2624,22.2987,82701.0
2019-12-20 10:20:00,24.56,24.61,24.54,24.59,90455.0,22.2896,22.335,22.2714,22.3168,90455.0
2019-12-20 10:25:00,24.6,24.6,24.55,24.59,45056.0,22.3259,22.3259,22.2805,22.3168,45056.0
2019-12-20 10:30:00,24.59,24.59,24.52,24.55,89794.0,22.3168,22.3168,22.2533,22.2805,89794.0
2019-12-20 10:35:00,24.55,24.57,24.53,24.56,82806.0,22.2805,22.2987,22.2624,22.2896,82806.0
2019-12-20 10:40:00,24.56,24.57,24.52,24.56,60428.0,22.2896,22.2987,22.2533,22.2896,60428.0
2019-12-20 10:45:00,24.55,24.62,24.54,24.59,108308.0,22.2805,22.344,22.2714,22.3168,108308.0
2019-12-20 10:50:00,24.6,24.62,24.54,24.59,69965.0,22.3259,22.344,22.2714,22.3168,69965.0
2019-12-20 10:55:00,24.59,24.59,24.55,24.57,66632.0,22.3168,22.3168,22.2805,22.2987,66632.0
2019-12-20 11:00:00,24.57,24.64,24.55,24.63,126134.0,22.2987,22.3622,22.2805,22.3531,126134.0
2019-12-20 11:05:00,24.63,24.68,24.62,24.65,80972.0,22.3531,22.3985,22.344,22.3713,80972.0
2019-12-20 11:10:00,24.65,24.67,24.61,24.66,108808.0,22.3713,22.3894,22.335,22.3803,108808.0
2019-12-20 11:15:00,24.66,24.71,24.66,24.69,80270.0,22.3803,22.4257,22.3803,22.4076,80270.0
2019-12-20 11:20:00,24.69,24.74,24.68,24.72,74537.0,22.4076,22.4529,22.3985,22.4348,74537.0
2019-12-20 11:25:00,24.72,24.79,24.7,24.78,78001.0,22.4348,22.4983,22.4166,22.4893,78001.0
2019-12-20 11:30:00,24.78,24.81,24.74,24.77,130547.0,22.4893,22.5165,22.4529,22.4802,130547.0
2019-12-20 11:35:00,24.77,24.78,24.72,24.73,75290.0,22.4802,22.4893,22.4348,22.4439,75290.0
2019-12-20 11:40:00,24.73,24.73,24.69,24.71,69388.0,22.4439,22.4439,22.4076,22.4257,69388.0
2019-12-20 11:45:00,24.71,24.79,24.7,24.78,70055.0,22.4257,22.4983,22.4166,22.4893,70055.0
2019-12-20 11:50:00,24.78,24.8,24.76,24.78,66469.0,22.4893,22.5074,22.4711,22.4893,66469.0
2019-12-20 11:55:00,24.78,24.78,24.72,24.75,65137.0,22.4893,22.4893,22.4348,22.462,65137.0
2019-12-20 12:00:00,24.74,24.76,24.7,24.72,49279.0,22.4529,22.4711,22.4166,22.4348,49279.0
2019-12-20 12:05:00,24.72,24.74,24.7,24.73,38579.0,22.4348,22.4529,22.4166,22.4439,38579.0
2019-12-20 12:10:00,24.72,24.73,24.66,24.7,66277.0,22.4348,22.4439,22.3803,22.4166,66277.0
2019-12-20 12:15:00,24.7,24.71,24.67,24.69,46547.0,22.4166,22.4257,22.3894,22.4076,46547.0
2019-12-20 12:20:00,24.69,24.69,24.62,24.64,49060.0,22.4076,22.4076,22.344,22.3622,49060.0
2019-12-20 12:25:00,24.64,24.7,24.64,24.69,86958.0,22.3622,22.4166,22.3622,22.4076,86958.0
2019-12-20 12:30:00,24.69,24.7,24.67,24.68,49340.0,22.4076,22.4166,22.3894,22.3985,49340.0
2019-12-20 12:35:00,24.67,24.7,24.65,24.68,67406.0,22.3894,22.4166,22.3713,22.3985,67406.0
2019-12-20 12:40:00,24.68,24.69,24.66,24.68,39080.0,22.3985,22.4076,22.3803,22.3985,39080.0
2019-12-20 12:45:00,24.67,24.7,24.66,24.67,33653.0,22.3894,22.4166,22.3803,22.3894,33653.0
2019-12-20 12:50:00,24.67,24.68,24.63,24.63,62924.0,22.3894,22.3985,22.3531,22.3531,62924.0
2019-12-20 12:55:00,24.64,24.67,24.63,24.67,30720.0,22.3622,22.3894,22.3531,22.3894,30720.0
2019-12-20 13:00:00,24.67,24.67,24.61,24.62,102940.0,22.3894,22.3894,22.335,22.344,102940.0
2019-12-20 13:05:00,24.63,24.65,24.6,24.64,41483.0,22.3531,22.3713,22.3259,22.3622,41483.0
2019-12-20 13:10:00,24.65,24.66,24.61,24.62,29197.0,22.3713,22.3803,22.335,22.344,29197.0
2019-12-20 13:15:00,24.62,24.64,24.61,24.64,29429.0,22.344,22.3622,22.335,22.3622,29429.0
2019-12-20 13:20:00,24.64,24.65,24.6,24.61,31507.0,22.3622,22.3713,22.3259,22.335,31507.0
2019-12-20 13:25:00,24.62,24.64,24.58,24.6,80774.0,22.344,22.3622,22.3077,22.3259,80774.0
2019-12-20 13:30:00,24.6,24.63,24.59,24.63,74448.0,22.3259,22.3531,22.3168,22.3531,74448.0
2019-12-20 13:35:00,24.62,24.62,24.56,24.56,109798.0,22.344,22.344,22.2896,22.2896,109798.0
2019-12-20 13:40:00,24.56,24.57,24.53,24.55,55636.0,22.2896,22.2987,22.2624,22.2805,55636.0
2019-12-20 13:45:00,24.54,24.57,24.54,24.55,26415.0,22.2714,22.2987,22.2714,22.2805,26415.0
2019-12-20 13:50:00,24.55,24.57,24.52,24.52,62044.0,22.2805,22.2987,22.2533,22.2533,62044.0
2019-12-20 13:55:00,24.52,24.53,24.49,24.51,81517.0,22.2533,22.2624,22.2261,22.2442,81517.0
2019-12-20 14:00:00,24.51,24.53,24.48,24.5,83561.0,22.2442,22.2624,22.217,22.2351,83561.0
2019-12-20 14:05:00,24.5,24.52,24.48,24.48,42706.0,22.2351,22.2533,22.217,22.217,42706.0
2019-12-20 14:10:00,24.49,24.5,24.45,24.46,84319.0,22.2261,22.2351,22.1898,22.1988,84319.0
2019-12-20 14:15:00,24.46,24.49,24.46,24.48,43273.0,22.1988,22.2261,22.1988,22.217,43273.0
2019-12-20 14:20:00,24.48,24.52,24.46,24.5,101111.0,22.217,22.2533,22.1988,22.2351,101111.0
2019-12-20 14:25:00,24.49,24.5,24.47,24.5,65734.0,22.2261,22.2351,22.2079,22.2351,65734.0
2019-12-20 14:30:00,24.5,24.53,24.49,24.5,57197.0,22.2351,22.2624,22.2261,22.2351,57197.0
2019-12-20 14:35:00,24.5,24.52,24.5,24.51,42623.0,22.2351,22.2533,22.2351,22.2442,42623.0
2019-12-20 14:40:00,24.51,24.55,24.5,24.55,93963.0,22.2442,22.2805,22.2351,22.2805,93963.0
2019-12-20 14:45:00,24.55,24.57,24.51,24.53,46399.0,22.2805,22.2987,22.2442,22.2624,46399.0
2019-12-20 14:50:00,24.53,24.54,24.48,24.49,88736.0,22.2624,22.2714,22.217,22.2261,88736.0
2019-12-20 14:55:00,24.48,24.49,24.44,24.45,259697.0,22.217,22.2261,22.1807,22.1898,259697.0
2019-12-20 15:00:00,24.45,24.46,24.36,24.36,138707.0,22.1898,22.1988,22.1081,22.1081,138707.0
2019-12-20 15:05:00,24.36,24.44,24.35,24.4,126043.0,22.1081,22.1807,22.099,22.1444,126043.0
2019-12-20 15:10:00,24.4,24.42,24.39,24.41,71893.0,22.1444,22.1625,22.1353,22.1535,71893.0
2019-12-20 15:15:00,24.41,24.42,24.36,24.38,121158.0,22.1535,22.1625,22.1081,22.1262,121158.0
2019-12-20 15:20:00,24.37,24.45,24.35,24.44,152783.0,22.1172,22.1898,22.099,22.1807,152783.0
2019-12-20 15:25:00,24.44,24.47,24.43,24.46,120931.0,22.1807,22.2079,22.1716,22.1988,120931.0
2019-12-20 15:30:00,24.45,24.48,24.42,24.48,236779.0,22.1898,22.217,22.1625,22.217,236779.0
2019-12-20 15:35:00,24.48,24.51,24.46,24.48,228019.0,22.217,22.2442,22.1988,22.217,228019.0
2019-12-20 15:40:00,24.48,24.51,24.46,24.46,100650.0,22.217,22.2442,22.1988,22.1988,100650.0
2019-12-20 15:45:00,24.47,24.47,24.43,24.44,188355.0,22.2079,22.2079,22.1716,22.1807,188355.0
2019-12-20 15:50:00,24.45,24.52,24.44,24.51,261244.0,22.1898,22.2533,22.1807,22.2442,261244.0
2019-12-20 15:55:00,24.51,24.52,24.47,24.49,628504.0,22.2442,22.2533,22.2079,22.2261,628504.0
2019-12-23 09:30:00,24.48,24.68,24.46,24.57,278365.0,22.217,22.3985,22.1988,22.2987,278365.0
2019-12-23 09:35:00,24.55,24.61,24.5,24.53,59981.0,22.2805,22.335,22.2351,22.2624,59981.0
2019-12-23 09:40:00,24.53,24.6,24.49,24.57,111516.0,22.2624,22.3259,22.2261,22.2987,111516.0
2019-12-23 09:45:00,24.56,24.62,24.52,24.54,74264.0,22.2896,22.344,22.2533,22.2714,74264.0
2019-12-23 09:50:00,24.53,24.55,24.48,24.51,99053.0,22.2624,22.2805,22.217,22.2442,99053.0
2019-12-23 09:55:00,24.51,24.59,24.5,24.58,79179.0,22.2442,22.3168,22.2351,22.3077,79179.0
2019-12-23 10:00:00,24.58,24.61,24.57,24.58,196939.0,22.3077,22.335,22.2987,22.3077,196939.0
2019-12-23 10:05:00,24.58,24.64,24.57,24.64,79785.0,22.3077,22.3622,22.2987,22.3622,79785.0
2019-12-23 10:10:00,24.63,24.69,24.62,24.66,100955.0,22.3531,22.4076,22.344,22.3803,100955.0
2019-12-23 10:15:00,24.65,24.66,24.58,24.64,66122.0,22.3713,22.3803,22.3077,22.3622,66122.0
2019-12-23 10:20:00,24.64,24.65,24.57,24.63,105038.0,22.3622,22.3713,22.2987,22.3531,105038.0
2019-12-23 10:25:00,24.62,24.66,24.6,24.66,118091.0,22.344,22.3803,22.3259,22.3803,118091.0
2019-12-23 10:30:00,24.65,24.66,24.61,24.64,83355.0,22.3713,22.3803,22.335,22.3622,83355.0
2019-12-23 10:35:00,24.65,24.74,24.64,24.72,106574.0,22.3713,22.4529,22.3622,22.4348,106574.0
2019-12-23 10:40:00,24.72,24.79,24.7,24.77,121377.0,22.4348,22.4983,22.4166,22.4802,121377.0
2019-12-23 10:45:00,24.77,24.81,24.75,24.79,152135.0,22.4802,22.5165,22.462,22.4983,152135.0
2019-12-23 10:50:00,24.79,24.82,24.76,24.8,119484.0,22.4983,22.5256,22.4711,22.5074,119484.0
2019-12-23 10:55:00,24.8,24.8,24.74,24.76,86083.0,22.5074,22.5074,22.4529,22.4711,86083.0
2019-12-23 11:00:00,24.76,24.77,24.71,24.71,74004.0,22.4711,22.4802,22.4257,22.4257,74004.0
2019-12-23 11:05:00,24.72,24.74,24.7,24.71,115958.0,22.4348,22.4529,22.4166,22.4257,115958.0
2019-12-23 11:10:00,24.71,24.75,24.7,24.75,53757.0,22.4257,22.462,22.4166,22.462,53757.0
2019-12-23 11:15:00,24.75,24.78,24.74,24.76,75268.0,22.462,22.4893,22.4529,22.4711,75268.0
2019-12-23 11:20:00,24.76,24.8,24.73,24.76,75139.0,22.4711,22.5074,22.4439,22.4711,75139.0
2019-12-23 11:25:00,24.76,24.84,24.75,24.82,102793.0,22.4711,22.5437,22.462,22.5256,102793.0
2019-12-23 11:30:00,24.81,24.86,24.8,24.83,105187.0,22.5165,22.5619,22.5074,22.5346,105187.0
2019-12-23 11:35:00,24.82,24.86,24.8,24.81,105260.0,22.5256,22.5619,22.5074,22.5165,105260.0
2019-12-23 11:40:00,24.81,24.84,24.77,24.8,108814.0,22.5165,22.5437,22.4802,22.5074,108814.0
2019-12-23 11:45:00,24.8,24.83,24.76,24.81,123703.0,22.5074,22.5346,22.4711,22.5165,123703.0
2019-12-23 11:50:00,24.8,24.88,24.8,24.87,153531.0,22.5074,22.58,22.5074,22.5709,153531.0
2019-12-23 11:55:00,24.86,24.88,24.82,24.85,140791.0,22.5619,22.58,22.5256,22.5528,140791.0
2019-12-23 12:00:00,24.86,24.89,24.84,24.88,131421.0,22.5619,22.5891,22.5437,22.58,131421.0
2019-12-23 12:05:00,24.88,24.95,24.87,24.92,270346.0,22.58,22.6435,22.5709,22.6163,270346.0
2019-12-23 12:10:00,24.91,24.91,24.83,24.84,154024.0,22.6072,22.6072,22.5346,22.5437,154024.0
2019-12-23 12:15:00,24.85,24.91,24.84,24.9,70767.0,22.5528,22.6072,22.5437,22.5982,70767.0
2019-12-23 12:20:00,24.9,24.9,24.85,24.9,94921.0,22.5982,22.5982,22.5528,22.5982,94921.0
2019-12-23 12:25:00,24.89,24.95,24.89,24.94,127147.0,22.5891,22.6435,22.5891,22.6345,127147.0
2019-12-23 12:30:00,24.94,24.95,24.87,24.89,68963.0,22.6345,22.6435,22.5709,22.5891,68963.0
2019-12-23 12:35:00,24.89,24.91,24.84,24.87,116670.0,22.5891,22.6072,22.5437,22.5709,116670.0
2019-12-23 12:40:00,24.86,24.91,24.85,24.86,80689.0,22.5619,22.6072,22.5528,22.5619,80689.0
2019-12-23 12:45:00,24.86,24.89,24.85,24.88,47730.0,22.5619,22.5891,22.5528,22.58,47730.0
2019-12-23 12:50:00,24.87,24.9,24.87,24.89,63448.0,22.5709,22.5982,22.5709,22.5891,63448.0
2019-12-23 12:55:00,24.89,24.91,24.86,24.87,49544.0,22.5891,22.6072,22.5619,22.5709,49544.0
2019-12-23 13:00:00,24.87,24.9,24.85,24.89,124010.0,22.5709,22.5982,22.5528,22.5891,124010.0
2019-12-23 13:05:00,24.89,24.94,24.89,24.93,90794.0,22.5891,22.6345,22.5891,22.6254,90794.0
2019-12-23 13:10:00,24.94,24.94,24.89,24.91,83447.0,22.6345,22.6345,22.5891,22.6072,83447.0
2019-12-23 13:15:00,24.9,24.93,24.9,24.9,89823.0,22.5982,22.6254,22.5982,22.5982,89823.0
2019-12-23 13:20:00,24.9,24.92,24.88,24.92,46097.0,22.5982,22.6163,22.58,22.6163,46097.0
2019-12-23 13:25:00,24.91,24.93,24.86,24.89,100182.0,22.6072,22.6254,22.5619,22.5891,100182.0
2019-12-23 13:30:00,24.89,24.89,24.82,24.82,117362.0,22.5891,22.5891,22.5256,22.5256,117362.0
2019-12-23 13:35:00,24.82,24.86,24.81,24.85,70128.0,22.5256,22.5619,22.5165,22.5528,70128.0
2019-12-23 13:40:00,24.86,24.91,24.85,24.9,70896.0,22.5619,22.6072,22.5528,22.5982,70896.0
2019-12-23 13:45:00,24.89,24.9,24.87,24.87,54567.0,22.5891,22.5982,22.5709,22.5709,54567.0
2019-12-23 13:50:00,24.87,24.89,24.85,24.86,63490.0,22.5709,22.5891,22.5528,22.5619,63490.0
2019-12-23 13:55:00,24.86,24.89,24.85,24.88,120328.0,22.5619,22.5891,22.5528,22.58,120328.0
2019-12-23 14:00:00,24.88,24.89,24.86,24.89,51643.0,22.58,22.5891,22.5619,22.5891,51643.0
2019-12-23 14:05:00,24.89,24.9,24.85,24.86,106011.0,22.5891,22.5982,22.5528,22.5619,106011.0
2019-12-23 14:10:00,24.85,24.88,24.85,24.87,53182.0,22.5528,22.58,22.5528,22.5709,53182.0
2019-12-23 14:15:00,24.88,24.89,24.83,24.85,159790.0,22.58,22.5891,22.5346,22.5528,159790.0
2019-12-23 14:20:00,24.85,24.87,24.84,24.87,73757.0,22.5528,22.5709,22.5437,22.5709,73757.0
2019-12-23 14:25:00,24.87,24.87,24.84,24.85,77451.0,22.5709,22.5709,22.5437,22.5528,77451.0
2019-12-23 14:30:00,24.85,24.86,24.78,24.78,120815.0,22.5528,22.5619,22.4893,22.4893,120815.0
2019-12-23 14:35:00,24.78,24.82,24.78,24.8,107807.0,22.4893,22.5256,22.4893,22.5074,107807.0
2019-12-23 14:40:00,24.8,24.8,24.77,24.79,66649.0,22.5074,22.5074,22.4802,22.4983,66649.0
2019-12-23 14:45:00,24.79,24.82,24.78,24.82,64401.0,22.4983,22.5256,22.4893,22.5256,64401.0
2019-12-23 14:50:00,24.82,24.87,24.81,24.84,70773.0,22.5256,22.5709,22.5165,22.5437,70773.0
2019-12-23 14:55:00,24.84,24.87,24.83,24.84,133237.0,22.5437,22.5709,22.5346,22.5437,133237.0
2019-12-23 15:00:00,24.84,24.87,24.83,24.83,88373.0,22.5437,22.5709,22.5346,22.5346,88373.0
2019-12-23 15:05:00,24.84,24.87,24.83,24.85,87185.0,22.5437,22.5709,22.5346,22.5528,87185.0
2019-12-23 15:10:00,24.85,24.88,24.84,24.87,70089.0,22.5528,22.58,22.5437,22.5709,70089.0
2019-12-23 15:15:00,24.87,24.87,24.8,24.85,114251.0,22.5709,22.5709,22.5074,22.5528,114251.0
2019-12-23 15:20:00,24.85,24.87,24.83,24.87,85123.0,22.5528,22.5709,22.5346,22.5709,85123.0
2019-12-23 15:25:00,24.87,24.93,24.86,24.93,181442.0,22.5709,22.6254,22.5619,22.6254,181442.0
2019-12-23 15:30:00,24.94,24.94,24.87,24.87,255489.0,22.6345,22.6345,22.5709,22.5709,255489.0
2019-12-23 15:35:00,24.88,24.91,24.87,24.91,134303.0,22.58,22.6072,22.5709,22.6072,134303.0
2019-12-23 15:40:00,24.9,24.92,24.89,24.92,162891.0,22.5982,22.6163,22.5891,22.6163,162891.0
2019-12-23 15:45:00,24.92,24.95,24.9,24.9,199466.0,22.6163,22.6435,22.5982,22.5982,199466.0
2019-12-23 15:50:00,24.91,24.92,24.87,24.9,290683.0,22.6072,22.6163,22.5709,22.5982,290683.0
2019-12-23 15:55:00,24.9,24.93,24.88,24.9,468738.0,22.5982,22.6254,22.58,22.5982,468738.0
2019-12-24 09:30:00,24.91,25.18,24.9,25.17,399507.0,22.6072,22.8523,22.5982,22.8432,399507.0
2019-12-24 09:35:00,25.16,25.24,25.15,25.17,158846.0,22.8341,22.9067,22.825,22.8432,158846.0
2019-12-24 09:40:00,25.17,25.28,25.14,25.27,268970.0,22.8432,22.943,22.816,22.934,268970.0
2019-12-24 09:45:00,25.27,25.34,25.23,25.23,213530.0,22.934,22.9975,22.8977,22.8977,213530.0
2019-12-24 09:50:00,25.23,25.26,25.14,25.18,140033.0,22.8977,22.9249,22.816,22.8523,140033.0
2019-12-24 09:55:00,25.19,25.22,25.12,25.16,98137.0,22.8613,22.8886,22.7978,22.8341,98137.0
2019-12-24 10:00:00,25.16,25.2,25.11,25.17,144302.0,22.8341,22.8704,22.7887,22.8432,144302.0
2019-12-24 10:05:00,25.16,25.21,25.16,25.21,104257.0,22.8341,22.8795,22.8341,22.8795,104257.0
2019-12-24 10:10:00,25.21,25.21,25.13,25.17,113935.0,22.8795,22.8795,22.8069,22.8432,113935.0
2019-12-24 10:15:00,25.16,25.19,25.07,25.07,83350.0,22.8341,22.8613,22.7524,22.7524,83350.0
2019-12-24 10:20:00,25.07,25.1,25.03,25.09,154986.0,22.7524,22.7797,22.7161,22.7706,154986.0
2019-12-24 10:25:00,25.1,25.13,25.08,25.08,92579.0,22.7797,22.8069,22.7615,22.7615,92579.0
2019-12-24 10:30:00,25.09,25.11,25.0,25.01,98696.0,22.7706,22.7887,22.6889,22.698,98696.0
2019-12-24 10:35:00,25.02,25.06,25.0,25.05,93080.0,22.7071,22.7434,22.6889,22.7343,93080.0
2019-12-24 10:40:00,25.04,25.09,25.02,25.03,75931.0,22.7252,22.7706,22.7071,22.7161,75931.0
2019-12-24 10:45:00,25.02,25.07,25.01,25.07,186443.0,22.7071,22.7524,22.698,22.7524,186443.0
2019-12-24 10:50:00,25.07,25.08,25.0,25.08,150648.0,22.7524,22.7615,22.6889,22.7615,150648.0
2019-12-24 10:55:00,25.08,25.09,25.03,25.04,107008.0,22.7615,22.7706,22.7161,22.7252,107008.0
2019-12-24 11:00:00,25.04,25.04,24.89,24.95,202453.0,22.7252,22.7252,22.5891,22.6435,202453.0
2019-12-24 11:05:00,24.94,24.96,24.88,24.91,106008.0,22.6345,22.6526,22.58,22.6072,106008.0
2019-12-24 11:10:00,24.91,24.96,24.9,24.96,51368.0,22.6072,22.6526,22.5982,22.6526,51368.0
2019-12-24 11:15:00,24.96,25.01,24.95,25.0,79783.0,22.6526,22.698,22.6435,22.6889,79783.0
2019-12-24 11:20:00,24.99,25.04,24.99,25.04,69472.0,22.6798,22.7252,22.6798,22.7252,69472.0
2019-12-24 11:25:00,25.04,25.04,25.0,25.03,47768.0,22.7252,22.7252,22.6889,22.7161,47768.0
2019-12-24 11:30:00,25.04,25.09,25.02,25.09,86478.0,22.7252,22.7706,22.7071,22.7706,86478.0
2019-12-24 11:35:00,25.08,25.09,25.01,25.05,108299.0,22.7615,22.7706,22.698,22.7343,108299.0
2019-12-24 11:40:00,25.05,25.05,24.96,24.98,90546.0,22.7343,22.7343,22.6526,22.6708,90546.0
2019-12-24 11:45:00,24.98,25.02,24.98,25.0,49273.0,22.6708,22.7071,22.6708,22.6889,49273.0
2019-12-24 11:50:00,25.0,25.0,24.95,24.98,84585.0,22.6889,22.6889,22.6435,22.6708,84585.0
2019-12-24 11:55:00,24.98,24.99,24.93,24.96,45136.0,22.6708,22.6798,22.6254,22.6526,45136.0
2019-12-24 12:00:00,24.97,24.99,24.95,24.98,70294.0,22.6617,22.6798,22.6435,22.6708,70294.0
2019-12-24 12:05:00,24.98,25.0,24.95,24.96,81401.0,22.6708,22.6889,22.6435,22.6526,81401.0
2019-12-24 12:10:00,24.96,24.97,24.92,24.95,74793.0,22.6526,22.6617,22.6163,22.6435,74793.0
2019-12-24 12:15:00,24.95,24.97,24.94,24.96,44040.0,22.6435,22.6617,22.6345,22.6526,44040.0
2019-12-24 12:20:00,24.96,24.96,24.9,24.93,102535.0,22.6526,22.6526,22.5982,22.6254,102535.0
2019-12-24 12:25:00,24.93,24.94,24.88,24.89,71386.0,22.6254,22.6345,22.58,22.5891,71386.0
2019-12-24 12:30:00,24.89,24.93,24.89,24.92,74141.0,22.5891,22.6254,22.5891,22.6163,74141.0
2019-12-24 12:35:00,24.93,24.93,24.87,24.89,98350.0,22.6254,22.6254,22.5709,22.5891,98350.0
2019-12-24 12:40:00,24.89,24.89,24.79,24.8,225171.0,22.5891,22.5891,22.4983,22.5074,225171.0
2019-12-24 12:45:00,24.8,24.84,24.78,24.84,176845.0,22.5074,22.5437,22.4893,22.5437,176845.0
2019-12-24 12:50:00,24.84,24.9,24.83,24.88,158587.0,22.5437,22.5982,22.5346,22.58,158587.0
2019-12-24 12:55:00,24.88,24.9,24.84,24.87,304891.0,22.58,22.5982,22.5437,22.5709,304891.0
2019-12-26 09:30:00,24.93,24.99,24.86,24.94,217560.0,22.6254,22.6798,22.5619,22.6345,217560.0
2019-12-26 09:35:00,24.94,24.98,24.78,24.88,120099.0,22.6345,22.6708,22.4893,22.58,120099.0
2019-12-26 09:40:00,24.88,24.93,24.74,24.81,146005.0,22.58,22.6254,22.4529,22.5165,146005.0
2019-12-26 09:45:00,24.81,24.87,24.8,24.83,67925.0,22.5165,22.5709,22.5074,22.5346,67925.0
2019-12-26 09:50:00,24.83,24.86,24.79,24.81,73343.0,22.5346,22.5619,22.4983,22.5165,73343.0
2019-12-26 09:55:00,24.81,24.83,24.69,24.7,123693.0,22.5165,22.5346,22.4076,22.4166,123693.0
2019-12-26 10:00:00,24.71,24.75,24.69,24.75,81408.0,22.4257,22.462,22.4076,22.462,81408.0
2019-12-26 10:05:00,24.75,24.78,24.72,24.74,95408.0,22.462,22.4893,22.4348,22.4529,95408.0
2019-12-26 10:10:00,24.73,24.75,24.68,24.74,112224.0,22.4439,22.462,22.3985,22.4529,112224.0
2019-12-26 10:15:00,24.73,24.78,24.71,24.73,82089.0,22.4439,22.4893,22.4257,22.4439,82089.0
2019-12-26 10:20:00,24.73,24.81,24.72,24.77,57499.0,22.4439,22.5165,22.4348,22.4802,57499.0
2019-12-26 10:25:00,24.77,24.83,24.77,24.8,90826.0,22.4802,22.5346,22.4802,22.5074,90826.0
2019-12-26 10:30:00,24.8,24.82,24.78,24.82,59848.0,22.5074,22.5256,22.4893,22.5256,59848.0
2019-12-26 10:35:00,24.82,24.85,24.79,24.82,110918.0,22.5256,22.5528,22.4983,22.5256,110918.0
2019-12-26 10:40:00,24.82,24.84,24.76,24.82,198452.0,22.5256,22.5437,22.4711,22.5256,198452.0
2019-12-26 10:45:00,24.82,24.82,24.72,24.73,105631.0,22.5256,22.5256,22.4348,22.4439,105631.0
2019-12-26 10:50:00,24.74,24.76,24.69,24.72,85192.0,22.4529,22.4711,22.4076,22.4348,85192.0
2019-12-26 10:55:00,24.73,24.75,24.71,24.72,77977.0,22.4439,22.462,22.4257,22.4348,77977.0
2019-12-26 11:00:00,24.73,24.77,24.71,24.73,69719.0,22.4439,22.4802,22.4257,22.4439,69719.0
2019-12-26 11:05:00,24.72,24.77,24.71,24.75,51323.0,22.4348,22.4802,22.4257,22.462,51323.0
2019-12-26 11:10:00,24.75,24.76,24.71,24.74,58223.0,22.462,22.4711,22.4257,22.4529,58223.0
2019-12-26 11:15:00,24.73,24.75,24.71,24.73,77208.0,22.4439,22.462,22.4257,22.4439,77208.0
2019-12-26 11:20:00,24.73,24.73,24.68,24.71,77925.0,22.4439,22.4439,22.3985,22.4257,77925.0
2019-12-26 11:25:00,24.71,24.72,24.67,24.71,81069.0,22.4257,22.4348,22.3894,22.4257,81069.0
2019-12-26 11:30:00,24.71,24.74,24.71,24.73,46912.0,22.4257,22.4529,22.4257,22.4439,46912.0
2019-12-26 11:35:00,24.73,24.74,24.69,24.69,44769.0,22.4439,22.4529,22.4076,22.4076,44769.0
2019-12-26 11:40:00,24.7,24.72,24.69,24.7,49331.0,22.4166,22.4348,22.4076,22.4166,49331.0
2019-12-26 11:45:00,24.7,24.76,24.7,24.74,59118.0,22.4166,22.4711,22.4166,22.4529,59118.0
2019-12-26 11:50:00,24.74,24.77,24.7,24.71,53536.0,22.4529,22.4802,22.4166,22.4257,53536.0
2019-12-26 11:55:00,24.7,24.73,24.7,24.7,57300.0,22.4166,22.4439,22.4166,22.4166,57300.0
2019-12-26 12:00:00,24.71,24.71,24.67,24.7,90654.0,22.4257,22.4257,22.3894,22.4166,90654.0
2019-12-26 12:05:00,24.71,24.73,24.69,24.7,59698.0,22.4257,22.4439,22.4076,22.4166,59698.0
2019-12-26 12:10:00,24.7,24.71,24.63,24.64,73548.0,22.4166,22.4257,22.3531,22.3622,73548.0
2019-12-26 12:15:00,24.64,24.68,24.63,24.66,75152.0,22.3622,22.3985,22.3531,22.3803,75152.0
2019-12-26 12:20:00,24.66,24.7,24.65,24.66,64252.0,22.3803,22.4166,22.3713,22.3803,64252.0
2019-12-26 12:25:00,24.67,24.68,24.62,24.62,52256.0,22.3894,22.3985,22.344,22.344,52256.0
2019-12-26 12:30:00,24.62,24.65,24.61,24.63,45100.0,22.344,22.3713,22.335,22.3531,45100.0
2019-12-26 12:35:00,24.64,24.67,24.63,24.65,58283.0,22.3622,22.3894,22.3531,22.3713,58283.0
2019-12-26 12:40:00,24.65,24.66,24.61,24.61,38648.0,22.3713,22.3803,22.335,22.335,38648.0
2019-12-26 12:45:00,24.61,24.69,24.61,24.68,68546.0,22.335,22.4076,22.335,22.3985,68546.0
2019-12-26 12:50:00,24.68,24.7,24.65,24.66,56980.0,22.3985,22.4166,22.3713,22.3803,56980.0
2019-12-26 12:55:00,24.66,24.67,24.64,24.65,54302.0,22.3803,22.3894,22.3622,22.3713,54302.0
2019-12-26 13:00:00,24.66,24.67,24.61,24.62,42352.0,22.3803,22.3894,22.335,22.344,42352.0
2019-12-26 13:05:00,24.62,24.63,24.59,24.62,71611.0,22.344,22.3531,22.3168,22.344,71611.0
2019-12-26 13:10:00,24.61,24.62,24.57,24.58,48902.0,22.335,22.344,22.2987,22.3077,48902.0
2019-12-26 13:15:00,24.58,24.59,24.54,24.54,73351.0,22.3077,22.3168,22.2714,22.2714,73351.0
2019-12-26 13:20:00,24.55,24.55,24.49,24.51,150624.0,22.2805,22.2805,22.2261,22.2442,150624.0
2019-12-26 13:25:00,24.51,24.55,24.51,24.52,121134.0,22.2442,22.2805,22.2442,22.2533,121134.0
2019-12-26 13:30:00,24.53,24.53,24.51,24.52,59064.0,22.2624,22.2624,22.2442,22.2533,59064.0
2019-12-26 13:35:00,24.52,24.52,24.46,24.48,180800.0,22.2533,22.2533,22.1988,22.217,180800.0
2019-12-26 13:40:00,24.47,24.5,24.44,24.48,122920.0,22.2079,22.2351,22.1807,22.217,122920.0
2019-12-26 13:45:00,24.48,24.56,24.47,24.55,67172.0,22.217,22.2896,22.2079,22.2805,67172.0
2019-12-26 13:50:00,24.55,24.57,24.5,24.5,94992.0,22.2805,22.2987,22.2351,22.2351,94992.0
2019-12-26 13:55:00,24.5,24.51,24.45,24.47,81976.0,22.2351,22.2442,22.1898,22.2079,81976.0
2019-12-26 14:00:00,24.47,24.47,24.42,24.43,91453.0,22.2079,22.2079,22.1625,22.1716,91453.0
2019-12-26 14:05:00,24.43,24.49,24.43,24.48,81777.0,22.1716,22.2261,22.1716,22.217,81777.0
2019-12-26 14:10:00,24.47,24.48,24.43,24.44,82902.0,22.2079,22.217,22.1716,22.1807,82902.0
2019-12-26 14:15:00,24.43,24.47,24.42,24.46,70223.0,22.1716,22.2079,22.1625,22.1988,70223.0
2019-12-26 14:20:00,24.46,24.48,24.44,24.48,68735.0,22.1988,22.217,22.1807,22.217,68735.0
2019-12-26 14:25:00,24.47,24.49,24.45,24.46,90667.0,22.2079,22.2261,22.1898,22.1988,90667.0
2019-12-26 14:30:00,24.46,24.47,24.43,24.46,94360.0,22.1988,22.2079,22.1716,22.1988,94360.0
2019-12-26 14:35:00,24.46,24.48,24.45,24.48,91942.0,22.1988,22.217,22.1898,22.217,91942.0
2019-12-26 14:40:00,24.48,24.49,24.46,24.47,59292.0,22.217,22.2261,22.1988,22.2079,59292.0
2019-12-26 14:45:00,24.48,24.49,24.46,24.48,52109.0,22.217,22.2261,22.1988,22.217,52109.0
2019-12-26 14:50:00,24.48,24.5,24.47,24.48,67535.0,22.217,22.2351,22.2079,22.217,67535.0
2019-12-26 14:55:00,24.48,24.5,24.45,24.48,71872.0,22.217,22.2351,22.1898,22.217,71872.0
2019-12-26 15:00:00,24.48,24.52,24.47,24.51,114538.0,22.217,22.2533,22.2079,22.2442,114538.0
2019-12-26 15:05:00,24.5,24.51,24.48,24.5,123700.0,22.2351,22.2442,22.217,22.2351,123700.0
2019-12-26 15:10:00,24.5,24.53,24.49,24.51,67754.0,22.2351,22.2624,22.2261,22.2442,67754.0
2019-12-26 15:15:00,24.51,24.55,24.51,24.54,84843.0,22.2442,22.2805,22.2442,22.2714,84843.0
2019-12-26 15:20:00,24.54,24.55,24.49,24.5,111006.0,22.2714,22.2805,22.2261,22.2351,111006.0
2019-12-26 15:25:00,24.5,24.55,24.5,24.54,52665.0,22.2351,22.2805,22.2351,22.2714,52665.0
2019-12-26 15:30:00,24.54,24.54,24.49,24.5,171638.0,22.2714,22.2714,22.2261,22.2351,171638.0
2019-12-26 15:35:00,24.5,24.51,24.48,24.5,113502.0,22.2351,22.2442,22.217,22.2351,113502.0
2019-12-26 15:40:00,24.49,24.52,24.47,24.5,143975.0,22.2261,22.2533,22.2079,22.2351,143975.0
2019-12-26 15:45:00,24.5,24.51,24.47,24.48,177722.0,22.2351,22.2442,22.2079,22.217,177722.0
2019-12-26 15:50:00,24.48,24.49,24.45,24.48,140943.0,22.217,22.2261,22.1898,22.217,140943.0
2019-12-26 15:55:00,24.48,24.55,24.47,24.54,454616.0,22.217,22.2805,22.2079,22.2714,454616.0
2019-12-27 09:30:00,24.55,24.68,24.52,24.67,194052.0,22.2805,22.3985,22.2533,22.3894,194052.0
2019-12-27 09:35:00,24.67,24.69,24.59,24.6,118012.0,22.3894,22.4076,22.3168,22.3259,118012.0
2019-12-27 09:40:00,24.59,24.61,24.51,24.53,86635.0,22.3168,22.335,22.2442,22.2624,86635.0
2019-12-27 09:45:00,24.54,24.59,24.5,24.5,106183.0,22.2714,22.3168,22.2351,22.2351,106183.0
2019-12-27 09:50:00,24.5,24.51,24.45,24.51,67438.0,22.2351,22.2442,22.1898,22.2442,67438.0
2019-12-27 09:55:00,24.5,24.55,24.38,24.39,152483.0,22.2351,22.2805,22.1262,22.1353,152483.0
2019-12-27 10:00:00,24.39,24.42,24.36,24.38,216037.0,22.1353,22.1625,22.1081,22.1262,216037.0
2019-12-27 10:05:00,24.39,24.42,24.32,24.38,135670.0,22.1353,22.1625,22.0718,22.1262,135670.0
2019-12-27 10:10:00,24.37,24.43,24.36,24.39,109291.0,22.1172,22.1716,22.1081,22.1353,109291.0
2019-12-27 10:15:00,24.39,24.43,24.33,24.4,132449.0,22.1353,22.1716,22.0809,22.1444,132449.0
2019-12-27 10:20:00,24.4,24.52,24.4,24.51,103207.0,22.1444,22.2533,22.1444,22.2442,103207.0
2019-12-27 10:25:00,24.5,24.5,24.45,24.47,96437.0,22.2351,22.2351,22.1898,22.2079,96437.0
2019-12-27 10:30:00,24.47,24.52,24.46,24.47,64123.0,22.2079,22.2533,22.1988,22.2079,64123.0
2019-12-27 10:35:00,24.48,24.53,24.47,24.52,62599.0,22.217,22.2624,22.2079,22.2533,62599.0
2019-12-27 10:40:00,24.52,24.59,24.49,24.58,100404.0,22.2533,22.3168,22.2261,22.3077,100404.0
2019-12-27 10:45:00,24.58,24.61,24.55,24.58,77832.0,22.3077,22.335,22.2805,22.3077,77832.0
2019-12-27 10:50:00,24.58,24.6,24.56,24.59,66123.0,22.3077,22.3259,22.2896,22.3168,66123.0
2019-12-27 10:55:00,24.59,24.62,24.58,24.6,86884.0,22.3168,22.344,22.3077,22.3259,86884.0
2019-12-27 11:00:00,24.59,24.68,24.59,24.63,103588.0,22.3168,22.3985,22.3168,22.3531,103588.0
2019-12-27 11:05:00,24.63,24.68,24.6,24.66,149586.0,22.3531,22.3985,22.3259,22.3803,149586.0
2019-12-27 11:10:00,24.67,24.68,24.62,24.67,139301.0,22.3894,22.3985,22.344,22.3894,139301.0
2019-12-27 11:15:00,24.66,24.67,24.57,24.57,90197.0,22.3803,22.3894,22.2987,22.2987,90197.0
2019-12-27 11:20:00,24.58,24.61,24.51,24.52,105769.0,22.3077,22.335,22.2442,22.2533,105769.0
2019-12-27 11:25:00,24.52,24.54,24.47,24.48,108936.0,22.2533,22.2714,22.2079,22.217,108936.0
2019-12-27 11:30:00,24.48,24.52,24.46,24.48,82025.0,22.217,22.2533,22.1988,22.217,82025.0
2019-12-27 11:35:00,24.48,24.52,24.48,24.52,100489.0,22.217,22.2533,22.217,22.2533,100489.0
2019-12-27 11:40:00,24.52,24.56,24.52,24.55,74729.0,22.2533,22.2896,22.2533,22.2805,74729.0
2019-12-27 11:45:00,24.54,24.57,24.51,24.55,81680.0,22.2714,22.2987,22.2442,22.2805,81680.0
2019-12-27 11:50:00,24.56,24.61,24.56,24.6,65402.0,22.2896,22.335,22.2896,22.3259,65402.0
2019-12-27 11:55:00,24.6,24.65,24.6,24.62,82293.0,22.3259,22.3713,22.3259,22.344,82293.0
2019-12-27 12:00:00,24.61,24.64,24.6,24.61,65487.0,22.335,22.3622,22.3259,22.335,65487.0
2019-12-27 12:05:00,24.61,24.62,24.59,24.59,62261.0,22.335,22.344,22.3168,22.3168,62261.0
2019-12-27 12:10:00,24.6,24.64,24.59,24.64,47925.0,22.3259,22.3622,22.3168,22.3622,47925.0
2019-12-27 12:15:00,24.64,24.64,24.59,24.6,50211.0,22.3622,22.3622,22.3168,22.3259,50211.0
2019-12-27 12:20:00,24.6,24.61,24.56,24.58,51336.0,22.3259,22.335,22.2896,22.3077,51336.0
2019-12-27 12:25:00,24.58,24.6,24.56,24.6,46865.0,22.3077,22.3259,22.2896,22.3259,46865.0
2019-12-27 12:30:00,24.6,24.61,24.57,24.6,71719.0,22.3259,22.335,22.2987,22.3259,71719.0
2019-12-27 12:35:00,24.6,24.62,24.58,24.59,58490.0,22.3259,22.344,22.3077,22.3168,58490.0
2019-12-27 12:40:00,24.59,24.6,24.55,24.56,100984.0,22.3168,22.3259,22.2805,22.2896,100984.0
2019-12-27 12:45:00,24.56,24.57,24.53,24.56,63522.0,22.2896,22.2987,22.2624,22.2896,63522.0
2019-12-27 12:50:00,24.57,24.59,24.51,24.52,73934.0,22.2987,22.3168,22.2442,22.2533,73934.0
2019-12-27 12:55:00,24.53,24.53,24.48,24.5,68854.0,22.2624,22.2624,22.217,22.2351,68854.0
2019-12-27 13:00:00,24.5,24.6,24.49,24.6,206552.0,22.2351,22.3259,22.2261,22.3259,206552.0
2019-12-27 13:05:00,24.6,24.62,24.57,24.61,43055.0,22.3259,22.344,22.2987,22.335,43055.0
2019-12-27 13:10:00,24.61,24.62,24.58,24.59,90047.0,22.335,22.344,22.3077,22.3168,90047.0
2019-12-27 13:15:00,24.59,24.63,24.58,24.62,67514.0,22.3168,22.3531,22.3077,22.344,67514.0
2019-12-27 13:20:00,24.62,24.65,24.61,24.63,69130.0,22.344,22.3713,22.335,22.3531,69130.0
2019-12-27 13:25:00,24.64,24.67,24.61,24.63,102336.0,22.3622,22.3894,22.335,22.3531,102336.0
2019-12-27 13:30:00,24.63,24.65,24.61,24.62,48960.0,22.3531,22.3713,22.335,22.344,48960.0
2019-12-27 13:35:00,24.63,24.65,24.61,24.64,52711.0,22.3531,22.3713,22.335,22.3622,52711.0
2019-12-27 13:40:00,24.64,24.65,24.59,24.6,87818.0,22.3622,22.3713,22.3168,22.3259,87818.0
2019-12-27 13:45:00,24.6,24.65,24.59,24.64,81426.0,22.3259,22.3713,22.3168,22.3622,81426.0
2019-12-27 13:50:00,24.64,24.65,24.6,24.62,75342.0,22.3622,22.3713,22.3259,22.344,75342.0
2019-12-27 13:55:00,24.61,24.62,24.61,24.62,16852.0,22.335,22.344,22.335,22.344,16852.0
2019-12-27 14:00:00,24.61,24.63,24.55,24.55,80559.0,22.335,22.3531,22.2805,22.2805,80559.0
2019-12-27 14:05:00,24.55,24.56,24.49,24.5,109033.0,22.2805,22.2896,22.2261,22.2351,109033.0
2019-12-27 14:10:00,24.5,24.55,24.49,24.51,65146.0,22.2351,22.2805,22.2261,22.2442,65146.0
2019-12-27 14:15:00,24.51,24.55,24.5,24.55,45770.0,22.2442,22.2805,22.2351,22.2805,45770.0
2019-12-27 14:20:00,24.55,24.55,24.51,24.53,49541.0,22.2805,22.2805,22.2442,22.2624,49541.0
2019-12-27 14:25:00,24.54,24.56,24.5,24.52,58962.0,22.2714,22.2896,22.2351,22.2533,58962.0
2019-12-27 14:30:00,24.52,24.53,24.49,24.5,61909.0,22.2533,22.2624,22.2261,22.2351,61909.0
2019-12-27 14:35:00,24.5,24.55,24.49,24.53,51529.0,22.2351,22.2805,22.2261,22.2624,51529.0
2019-12-27 14:40:00,24.54,24.56,24.53,24.55,64598.0,22.2714,22.2896,22.2624,22.2805,64598.0
2019-12-27 14:45:00,24.55,24.56,24.52,24.53,41484.0,22.2805,22.2896,22.2533,22.2624,41484.0
2019-12-27 14:50:00,24.52,24.55,24.51,24.54,68542.0,22.2533,22.2805,22.2442,22.2714,68542.0
2019-12-27 14:55:00,24.54,24.56,24.52,24.54,81545.0,22.2714,22.2896,22.2533,22.2714,81545.0
2019-12-27 15:00:00,24.55,24.55,24.5,24.51,51267.0,22.2805,22.2805,22.2351,22.2442,51267.0
2019-12-27 15:05:00,24.52,24.54,24.51,24.54,63364.0,22.2533,22.2714,22.2442,22.2714,63364.0
2019-12-27 15:10:00,24.53,24.54,24.52,24.54,35943.0,22.2624,22.2714,22.2533,22.2714,35943.0
2019-12-27 15:15:00,24.54,24.55,24.5,24.51,90498.0,22.2714,22.2805,22.2351,22.2442,90498.0
2019-12-27 15:20:00,24.51,24.52,24.48,24.5,91118.0,22.2442,22.2533,22.217,22.2351,91118.0
2019-12-27 15:25:00,24.5,24.53,24.49,24.52,59880.0,22.2351,22.2624,22.2261,22.2533,59880.0
2019-12-27 15:30:00,24.52,24.54,24.51,24.52,74926.0,22.2533,22.2714,22.2442,22.2533,74926.0
2019-12-27 15:35:00,24.52,24.54,24.5,24.5,103020.0,22.2533,22.2714,22.2351,22.2351,103020.0
2019-12-27 15:40:00,24.51,24.53,24.45,24.45,86095.0,22.2442,22.2624,22.1898,22.1898,86095.0
2019-12-27 15:45:00,24.45,24.47,24.43,24.44,124560.0,22.1898,22.2079,22.1716,22.1807,124560.0
2019-12-27 15:50:00,24.45,24.5,24.41,24.5,200845.0,22.1898,22.2351,22.1535,22.2351,200845.0
2019-12-27 15:55:00,24.5,24.5,24.39,24.39,420184.0,22.2351,22.2351,22.1353,22.1353,420184.0
2019-12-30 09:30:00,24.57,24.78,24.52,24.68,426914.0,22.2987,22.4893,22.2533,22.3985,426914.0
2019-12-30 09:35:00,24.68,24.8,24.66,24.78,208985.0,22.3985,22.5074,22.3803,22.4893,208985.0
2019-12-30 09:40:00,24.77,24.79,24.7,24.73,83348.0,22.4802,22.4983,22.4166,22.4439,83348.0
2019-12-30 09:45:00,24.72,24.75,24.69,24.73,77545.0,22.4348,22.462,22.4076,22.4439,77545.0
2019-12-30 09:50:00,24.73,24.75,24.7,24.72,79181.0,22.4439,22.462,22.4166,22.4348,79181.0
2019-12-30 09:55:00,24.73,24.73,24.66,24.7,81187.0,22.4439,22.4439,22.3803,22.4166,81187.0
2019-12-30 10:00:00,24.69,24.71,24.63,24.64,66602.0,22.4076,22.4257,22.3531,22.3622,66602.0
2019-12-30 10:05:00,24.64,24.64,24.57,24.61,133649.0,22.3622,22.3622,22.2987,22.335,133649.0
2019-12-30 10:10:00,24.62,24.67,24.57,24.6,143391.0,22.344,22.3894,22.2987,22.3259,143391.0
2019-12-30 10:15:00,24.6,24.63,24.55,24.59,108537.0,22.3259,22.3531,22.2805,22.3168,108537.0
2019-12-30 10:20:00,24.58,24.64,24.53,24.54,132452.0,22.3077,22.3622,22.2624,22.2714,132452.0
2019-12-30 10:25:00,24.53,24.56,24.5,24.56,103488.0,22.2624,22.2896,22.2351,22.2896,103488.0
2019-12-30 10:30:00,24.57,24.63,24.56,24.58,90327.0,22.2987,22.3531,22.2896,22.3077,90327.0
2019-12-30 10:35:00,24.58,24.59,24.55,24.58,83481.0,22.3077,22.3168,22.2805,22.3077,83481.0
2019-12-30 10:40:00,24.58,24.59,24.53,24.53,62991.0,22.3077,22.3168,22.2624,22.2624,62991.0
2019-12-30 10:45:00,24.53,24.57,24.52,24.55,53335.0,22.2624,22.2987,22.2533,22.2805,53335.0
2019-12-30 10:50:00,24.56,24.69,24.55,24.68,84780.0,22.2896,22.4076,22.2805,22.3985,84780.0
2019-12-30 10:55:00,24.68,24.69,24.64,24.67,55100.0,22.3985,22.4076,22.3622,22.3894,55100.0
2019-12-30 11:00:00,24.66,24.71,24.66,24.7,97578.0,22.3803,22.4257,22.3803,22.4166,97578.0
2019-12-30 11:05:00,24.7,24.71,24.66,24.71,95762.0,22.4166,22.4257,22.3803,22.4257,95762.0
2019-12-30 11:10:00,24.71,24.75,24.68,24.71,82660.0,22.4257,22.462,22.3985,22.4257,82660.0
2019-12-30 11:15:00,24.71,24.76,24.69,24.71,109195.0,22.4257,22.4711,22.4076,22.4257,109195.0
2019-12-30 11:20:00,24.71,24.73,24.69,24.71,56425.0,22.4257,22.4439,22.4076,22.4257,56425.0
2019-12-30 11:25:00,24.71,24.71,24.65,24.66,72576.0,22.4257,22.4257,22.3713,22.3803,72576.0
2019-12-30 11:30:00,24.66,24.66,24.61,24.61,88118.0,22.3803,22.3803,22.335,22.335,88118.0
2019-12-30 11:35:00,24.61,24.65,24.6,24.64,62479.0,22.335,22.3713,22.3259,22.3622,62479.0
2019-12-30 11:40:00,24.64,24.64,24.58,24.61,62125.0,22.3622,22.3622,22.3077,22.335,62125.0
2019-12-30 11:45:00,24.61,24.69,24.6,24.67,80010.0,22.335,22.4076,22.3259,22.3894,80010.0
2019-12-30 11:50:00,24.66,24.75,24.65,24.72,163363.0,22.3803,22.462,22.3713,22.4348,163363.0
2019-12-30 11:55:00,24.72,24.76,24.71,24.74,85613.0,22.4348,22.4711,22.4257,22.4529,85613.0
2019-12-30 12:00:00,24.75,24.77,24.71,24.73,73711.0,22.462,22.4802,22.4257,22.4439,73711.0
2019-12-30 12:05:00,24.74,24.78,24.73,24.78,42262.0,22.4529,22.4893,22.4439,22.4893,42262.0
2019-12-30 12:10:00,24.77,24.79,24.75,24.78,57331.0,22.4802,22.4983,22.462,22.4893,57331.0
2019-12-30 12:15:00,24.78,24.81,24.77,24.8,76457.0,22.4893,22.5165,22.4802,22.5074,76457.0
2019-12-30 12:20:00,24.81,24.87,24.79,24.84,100683.0,22.5165,22.5709,22.4983,22.5437,100683.0
2019-12-30 12:25:00,24.84,24.86,24.82,24.84,84332.0,22.5437,22.5619,22.5256,22.5437,84332.0
2019-12-30 12:30:00,24.84,24.87,24.83,24.87,59239.0,22.5437,22.5709,22.5346,22.5709,59239.0
2019-12-30 12:35:00,24.87,24.89,24.83,24.88,88687.0,22.5709,22.5891,22.5346,22.58,88687.0
2019-12-30 12:40:00,24.88,24.89,24.86,24.88,91953.0,22.58,22.5891,22.5619,22.58,91953.0
2019-12-30 12:45:00,24.88,24.9,24.84,24.85,76773.0,22.58,22.5982,22.5437,22.5528,76773.0
2019-12-30 12:50:00,24.85,24.86,24.83,24.85,57808.0,22.5528,22.5619,22.5346,22.5528,57808.0
2019-12-30 12:55:00,24.86,24.88,24.83,24.86,93401.0,22.5619,22.58,22.5346,22.5619,93401.0
2019-12-30 13:00:00,24.86,24.93,24.85,24.91,115056.0,22.5619,22.6254,22.5528,22.6072,115056.0
2019-12-30 13:05:00,24.92,24.98,24.91,24.98,78470.0,22.6163,22.6708,22.6072,22.6708,78470.0
2019-12-30 13:10:00,24.98,24.99,24.93,24.95,69998.0,22.6708,22.6798,22.6254,22.6435,69998.0
2019-12-30 13:15:00,24.94,24.97,24.93,24.94,75194.0,22.6345,22.6617,22.6254,22.6345,75194.0
2019-12-30 13:20:00,24.94,24.94,24.89,24.9,78220.0,22.6345,22.6345,22.5891,22.5982,78220.0
2019-12-30 13:25:00,24.89,24.9,24.85,24.88,57761.0,22.5891,22.5982,22.5528,22.58,57761.0
2019-12-30 13:30:00,24.88,24.91,24.87,24.9,60312.0,22.58,22.6072,22.5709,22.5982,60312.0
2019-12-30 13:35:00,24.9,24.9,24.85,24.87,92255.0,22.5982,22.5982,22.5528,22.5709,92255.0
2019-12-30 13:40:00,24.88,24.9,24.87,24.89,70865.0,22.58,22.5982,22.5709,22.5891,70865.0
2019-12-30 13:45:00,24.89,24.91,24.87,24.88,93950.0,22.5891,22.6072,22.5709,22.58,93950.0
2019-12-30 13:50:00,24.87,24.89,24.85,24.86,68940.0,22.5709,22.5891,22.5528,22.5619,68940.0
2019-12-30 13:55:00,24.87,24.88,24.83,24.87,87415.0,22.5709,22.58,22.5346,22.5709,87415.0
2019-12-30 14:00:00,24.87,24.87,24.82,24.83,70563.0,22.5709,22.5709,22.5256,22.5346,70563.0
2019-12-30 14:05:00,24.82,24.83,24.79,24.82,79681.0,22.5256,22.5346,22.4983,22.5256,79681.0
2019-12-30 14:10:00,24.82,24.82,24.77,24.8,68493.0,22.5256,22.5256,22.4802,22.5074,68493.0
2019-12-30 14:15:00,24.8,24.81,24.77,24.79,54564.0,22.5074,22.5165,22.4802,22.4983,54564.0
2019-12-30 14:20:00,24.78,24.8,24.74,24.75,74011.0,22.4893,22.5074,22.4529,22.462,74011.0
2019-12-30 14:25:00,24.75,24.76,24.71,24.75,78252.0,22.462,22.4711,22.4257,22.462,78252.0
2019-12-30 14:30:00,24.74,24.74,24.69,24.72,88169.0,22.4529,22.4529,22.4076,22.4348,88169.0
2019-12-30 14:35:00,24.73,24.74,24.7,24.71,79692.0,22.4439,22.4529,22.4166,22.4257,79692.0
2019-12-30 14:40:00,24.71,24.73,24.68,24.69,73648.0,22.4257,22.4439,22.3985,22.4076,73648.0
2019-12-30 14:45:00,24.68,24.7,24.66,24.69,109243.0,22.3985,22.4166,22.3803,22.4076,109243.0
2019-12-30 14:50:00,24.69,24.71,24.67,24.67,59662.0,22.4076,22.4257,22.3894,22.3894,59662.0
2019-12-30 14:55:00,24.68,24.69,24.67,24.67,57575.0,22.3985,22.4076,22.3894,22.3894,57575.0
2019-12-30 15:00:00,24.68,24.68,24.64,24.67,92018.0,22.3985,22.3985,22.3622,22.3894,92018.0
2019-12-30 15:05:00,24.67,24.71,24.64,24.68,110629.0,22.3894,22.4257,22.3622,22.3985,110629.0
2019-12-30 15:10:00,24.69,24.69,24.63,24.67,161910.0,22.4076,22.4076,22.3531,22.3894,161910.0
2019-12-30 15:15:00,24.67,24.7,24.66,24.68,76778.0,22.3894,22.4166,22.3803,22.3985,76778.0
2019-12-30 15:20:00,24.68,24.71,24.66,24.69,115018.0,22.3985,22.4257,22.3803,22.4076,115018.0
2019-12-30 15:25:00,24.68,24.71,24.67,24.71,77467.0,22.3985,22.4257,22.3894,22.4257,77467.0
2019-12-30 15:30:00,24.71,24.72,24.65,24.67,134912.0,22.4257,22.4348,22.3713,22.3894,134912.0
2019-12-30 15:35:00,24.67,24.67,24.65,24.66,88477.0,22.3894,22.3894,22.3713,22.3803,88477.0
2019-12-30 15:40:00,24.66,24.66,24.59,24.59,117811.0,22.3803,22.3803,22.3168,22.3168,117811.0
2019-12-30 15:45:00,24.59,24.6,24.56,24.6,130925.0,22.3168,22.3259,22.2896,22.3259,130925.0
2019-12-30 15:50:00,24.59,24.6,24.52,24.54,313432.0,22.3168,22.3259,22.2533,22.2714,313432.0
2019-12-30 15:55:00,24.53,24.58,24.51,24.57,423972.0,22.2624,22.3077,22.2442,22.2987,423972.0
2019-12-31 09:30:00,24.35,24.38,24.13,24.2,223172.0,22.099,22.1262,21.8993,21.9629,223172.0
2019-12-31 09:35:00,24.21,24.29,24.18,24.2,97372.0,21.9719,22.0445,21.9447,21.9629,97372.0
2019-12-31 09:40:00,24.2,24.36,24.2,24.36,106910.0,21.9629,22.1081,21.9629,22.1081,106910.0
2019-12-31 09:45:00,24.36,24.45,24.32,24.44,124308.0,22.1081,22.1898,22.0718,22.1807,124308.0
2019-12-31 09:50:00,24.44,24.46,24.37,24.38,229847.0,22.1807,22.1988,22.1172,22.1262,229847.0
2019-12-31 09:55:00,24.38,24.38,24.27,24.28,237113.0,22.1262,22.1262,22.0264,22.0355,237113.0
2019-12-31 10:00:00,24.27,24.32,24.17,24.25,143152.0,22.0264,22.0718,21.9356,22.0082,143152.0
2019-12-31 10:05:00,24.25,24.4,24.23,24.4,135638.0,22.0082,22.1444,21.9901,22.1444,135638.0
2019-12-31 10:10:00,24.39,24.4,24.33,24.35,230007.0,22.1353,22.1444,22.0809,22.099,230007.0
2019-12-31 10:15:00,24.34,24.37,24.29,24.3,118077.0,22.0899,22.1172,22.0445,22.0536,118077.0
2019-12-31 10:20:00,24.3,24.36,24.27,24.31,148201.0,22.0536,22.1081,22.0264,22.0627,148201.0
2019-12-31 10:25:00,24.31,24.33,24.18,24.21,181244.0,22.0627,22.0809,21.9447,21.9719,181244.0
2019-12-31 10:30:00,24.21,24.28,24.2,24.26,88515.0,21.9719,22.0355,21.9629,22.0173,88515.0
2019-12-31 10:35:00,24.26,24.29,24.21,24.24,94322.0,22.0173,22.0445,21.9719,21.9992,94322.0
2019-12-31 10:40:00,24.24,24.25,24.2,24.22,105504.0,21.9992,22.0082,21.9629,21.981,105504.0
2019-12-31 10:45:00,24.22,24.26,24.19,24.23,139928.0,21.981,22.0173,21.9538,21.9901,139928.0
2019-12-31 10:50:00,24.23,24.24,24.17,24.18,83145.0,21.9901,21.9992,21.9356,21.9447,83145.0
2019-12-31 10:55:00,24.19,24.22,24.15,24.21,161676.0,21.9538,21.981,21.9175,21.9719,161676.0
2019-12-31 11:00:00,24.21,24.22,24.17,24.18,136715.0,21.9719,21.981,21.9356,21.9447,136715.0
2019-12-31 11:05:00,24.18,24.22,24.17,24.17,125257.0,21.9447,21.981,21.9356,21.9356,125257.0
2019-12-31 11:10:00,24.18,24.25,24.17,24.23,121927.0,21.9447,22.0082,21.9356,21.9901,121927.0
2019-12-31 11:15:00,24.22,24.23,24.2,24.21,54424.0,21.981,21.9901,21.9629,21.9719,54424.0
2019-12-31 11:20:00,24.21,24.22,24.17,24.21,81286.0,21.9719,21.981,21.9356,21.9719,81286.0
2019-12-31 11:25:00,24.21,24.23,24.17,24.21,72872.0,21.9719,21.9901,21.9356,21.9719,72872.0
2019-12-31 11:30:00,24.21,24.22,24.17,24.2,76255.0,21.9719,21.981,21.9356,21.9629,76255.0
2019-12-31 11:35:00,24.21,24.27,24.2,24.22,157632.0,21.9719,22.0264,21.9629,21.981,157632.0
2019-12-31 11:40:00,24.23,24.27,24.22,24.25,128296.0,21.9901,22.0264,21.981,22.0082,128296.0
2019-12-31 11:45:00,24.25,24.32,24.24,24.3,138416.0,22.0082,22.0718,21.9992,22.0536,138416.0
2019-12-31 11:50:00,24.3,24.31,24.24,24.28,100511.0,22.0536,22.0627,21.9992,22.0355,100511.0
2019-12-31 11:55:00,24.28,24.32,24.27,24.32,85919.0,22.0355,22.0718,22.0264,22.0718,85919.0
2019-12-31 12:00:00,24.32,24.34,24.28,24.29,100095.0,22.0718,22.0899,22.0355,22.0445,100095.0
2019-12-31 12:05:00,24.29,24.3,24.26,24.26,117826.0,22.0445,22.0536,22.0173,22.0173,117826.0
2019-12-31 12:10:00,24.26,24.26,24.21,24.25,92306.0,22.0173,22.0173,21.9719,22.0082,92306.0
2019-12-31 12:15:00,24.26,24.29,24.24,24.29,69836.0,22.0173,22.0445,21.9992,22.0445,69836.0
2019-12-31 12:20:00,24.29,24.3,24.24,24.29,109562.0,22.0445,22.0536,21.9992,22.0445,109562.0
2019-12-31 12:25:00,24.3,24.36,24.28,24.35,147630.0,22.0536,22.1081,22.0355,22.099,147630.0
2019-12-31 12:30:00,24.35,24.37,24.32,24.36,115686.0,22.099,22.1172,22.0718,22.1081,115686.0
2019-12-31 12:35:00,24.37,24.39,24.36,24.36,64345.0,22.1172,22.1353,22.1081,22.1081,64345.0
2019-12-31 12:40:00,24.36,24.41,24.35,24.39,83117.0,22.1081,22.1535,22.099,22.1353,83117.0
2019-12-31 12:45:00,24.39,24.42,24.38,24.41,81724.0,22.1353,22.1625,22.1262,22.1535,81724.0
2019-12-31 12:50:00,24.41,24.41,24.37,24.37,78677.0,22.1535,22.1535,22.1172,22.1172,78677.0
2019-12-31 12:55:00,24.38,24.38,24.35,24.38,103700.0,22.1262,22.1262,22.099,22.1262,103700.0
2019-12-31 13:00:00,24.37,24.43,24.37,24.39,104518.0,22.1172,22.1716,22.1172,22.1353,104518.0
2019-12-31 13:05:00,24.39,24.43,24.38,24.42,48213.0,22.1353,22.1716,22.1262,22.1625,48213.0
2019-12-31 13:10:00,24.43,24.44,24.4,24.4,71107.0,22.1716,22.1807,22.1444,22.1444,71107.0
2019-12-31 13:15:00,24.41,24.44,24.4,24.43,60812.0,22.1535,22.1807,22.1444,22.1716,60812.0
2019-12-31 13:20:00,24.43,24.49,24.43,24.49,89061.0,22.1716,22.2261,22.1716,22.2261,89061.0
2019-12-31 13:25:00,24.49,24.5,24.43,24.45,65646.0,22.2261,22.2351,22.1716,22.1898,65646.0
2019-12-31 13:30:00,24.45,24.47,24.43,24.46,59160.0,22.1898,22.2079,22.1716,22.1988,59160.0
2019-12-31 13:35:00,24.46,24.48,24.44,24.46,52784.0,22.1988,22.217,22.1807,22.1988,52784.0
2019-12-31 13:40:00,24.46,24.47,24.44,24.45,43361.0,22.1988,22.2079,22.1807,22.1898,43361.0
2019-12-31 13:45:00,24.45,24.46,24.44,24.44,37549.0,22.1898,22.1988,22.1807,22.1807,37549.0
2019-12-31 13:50:00,24.45,24.48,24.43,24.46,52676.0,22.1898,22.217,22.1716,22.1988,52676.0
2019-12-31 13:55:00,24.47,24.49,24.44,24.45,96026.0,22.2079,22.2261,22.1807,22.1898,96026.0
2019-12-31 14:00:00,24.45,24.48,24.43,24.43,58869.0,22.1898,22.217,22.1716,22.1716,58869.0
2019-12-31 14:05:00,24.43,24.44,24.39,24.41,80515.0,22.1716,22.1807,22.1353,22.1535,80515.0
2019-12-31 14:10:00,24.41,24.45,24.39,24.41,94636.0,22.1535,22.1898,22.1353,22.1535,94636.0
2019-12-31 14:15:00,24.41,24.43,24.39,24.39,59189.0,22.1535,22.1716,22.1353,22.1353,59189.0
2019-12-31 14:20:00,24.39,24.4,24.37,24.38,90501.0,22.1353,22.1444,22.1172,22.1262,90501.0
2019-12-31 14:25:00,24.39,24.39,24.35,24.36,82024.0,22.1353,22.1353,22.099,22.1081,82024.0
2019-12-31 14:30:00,24.36,24.38,24.34,24.34,49672.0,22.1081,22.1262,22.0899,22.0899,49672.0
2019-12-31 14:35:00,24.34,24.35,24.3,24.31,78657.0,22.0899,22.099,22.0536,22.0627,78657.0
2019-12-31 14:40:00,24.32,24.35,24.31,24.34,84020.0,22.0718,22.099,22.0627,22.0899,84020.0
2019-12-31 14:45:00,24.34,24.35,24.31,24.34,88193.0,22.0899,22.099,22.0627,22.0899,88193.0
2019-12-31 14:50:00,24.34,24.35,24.31,24.33,49075.0,22.0899,22.099,22.0627,22.0809,49075.0
2019-12-31 14:55:00,24.32,24.34,24.31,24.33,42446.0,22.0718,22.0899,22.0627,22.0809,42446.0
2019-12-31 15:00:00,24.33,24.4,24.32,24.39,96125.0,22.0809,22.1444,22.0718,22.1353,96125.0
2019-12-31 15:05:00,24.39,24.41,24.37,24.41,80208.0,22.1353,22.1535,22.1172,22.1535,80208.0
2019-12-31 15:10:00,24.41,24.41,24.39,24.39,41147.0,22.1535,22.1535,22.1353,22.1353,41147.0
2019-12-31 15:15:00,24.39,24.45,24.38,24.43,147423.0,22.1353,22.1898,22.1262,22.1716,147423.0
2019-12-31 15:20:00,24.43,24.44,24.41,24.42,88478.0,22.1716,22.1807,22.1535,22.1625,88478.0
2019-12-31 15:25:00,24.42,24.5,24.42,24.5,134698.0,22.1625,22.2351,22.1625,22.2351,134698.0
2019-12-31 15:30:00,24.5,24.5,24.47,24.5,130522.0,22.2351,22.2351,22.2079,22.2351,130522.0
2019-12-31 15:35:00,24.5,24.51,24.47,24.48,108370.0,22.2351,22.2442,22.2079,22.217,108370.0
2019-12-31 15:40:00,24.48,24.49,24.44,24.46,137937.0,22.217,22.2261,22.1807,22.1988,137937.0
2019-12-31 15:45:00,24.46,24.49,24.44,24.46,192711.0,22.1988,22.2261,22.1807,22.1988,192711.0
2019-12-31 15:50:00,24.46,24.48,24.42,24.43,238020.0,22.1988,22.217,22.1625,22.1716,238020.0
2019-12-31 15:55:00,24.43,24.48,24.4,24.47,895672.0,22.1716,22.217,22.1444,22.2079,895672.0
2020-01-02 09:30:00,24.69,24.84,24.69,24.76,256628.0,22.4076,22.5437,22.4076,22.4711,256628.0
2020-01-02 09:35:00,24.75,24.76,24.67,24.74,108657.0,22.462,22.4711,22.3894,22.4529,108657.0
2020-01-02 09:40:00,24.75,24.77,24.65,24.68,111590.0,22.462,22.4802,22.3713,22.3985,111590.0
2020-01-02 09:45:00,24.69,24.69,24.51,24.52,93067.0,22.4076,22.4076,22.2442,22.2533,93067.0
2020-01-02 09:50:00,24.51,24.59,24.45,24.57,147599.0,22.2442,22.3168,22.1898,22.2987,147599.0
2020-01-02 09:55:00,24.57,24.6,24.52,24.55,141958.0,22.2987,22.3259,22.2533,22.2805,141958.0
2020-01-02 10:00:00,24.55,24.57,24.5,24.55,58176.0,22.2805,22.2987,22.2351,22.2805,58176.0
2020-01-02 10:05:00,24.55,24.65,24.54,24.64,50303.0,22.2805,22.3713,22.2714,22.3622,50303.0
2020-01-02 10:10:00,24.64,24.65,24.53,24.53,77346.0,22.3622,22.3713,22.2624,22.2624,77346.0
2020-01-02 10:15:00,24.54,24.57,24.47,24.56,90497.0,22.2714,22.2987,22.2079,22.2896,90497.0
2020-01-02 10:20:00,24.56,24.57,24.44,24.48,89933.0,22.2896,22.2987,22.1807,22.217,89933.0
2020-01-02 10:25:00,24.48,24.51,24.43,24.51,68639.0,22.217,22.2442,22.1716,22.2442,68639.0
2020-01-02 10:30:00,24.51,24.51,24.45,24.47,53779.0,22.2442,22.2442,22.1898,22.2079,53779.0
2020-01-02 10:35:00,24.47,24.52,24.46,24.48,45819.0,22.2079,22.2533,22.1988,22.217,45819.0
2020-01-02 10:40:00,24.48,24.54,24.47,24.52,58219.0,22.217,22.2714,22.2079,22.2533,58219.0
2020-01-02 10:45:00,24.52,24.65,24.51,24.65,81686.0,22.2533,22.3713,22.2442,22.3713,81686.0
2020-01-02 10:50:00,24.65,24.69,24.64,24.67,80209.0,22.3713,22.4076,22.3622,22.3894,80209.0
2020-01-02 10:55:00,24.67,24.71,24.67,24.68,78679.0,22.3894,22.4257,22.3894,22.3985,78679.0
2020-01-02 11:00:00,24.69,24.69,24.57,24.57,97447.0,22.4076,22.4076,22.2987,22.2987,97447.0
2020-01-02 11:05:00,24.58,24.58,24.52,24.53,69630.0,22.3077,22.3077,22.2533,22.2624,69630.0
2020-01-02 11:10:00,24.53,24.6,24.53,24.6,95574.0,22.2624,22.3259,22.2624,22.3259,95574.0
2020-01-02 11:15:00,24.6,24.6,24.52,24.52,42830.0,22.3259,22.3259,22.2533,22.2533,42830.0
2020-01-02 11:20:00,24.53,24.56,24.49,24.54,63536.0,22.2624,22.2896,22.2261,22.2714,63536.0
2020-01-02 11:25:00,24.54,24.55,24.52,24.53,100970.0,22.2714,22.2805,22.2533,22.2624,100970.0
2020-01-02 11:30:00,24.52,24.52,24.47,24.48,117857.0,22.2533,22.2533,22.2079,22.217,117857.0
2020-01-02 11:35:00,24.48,24.5,24.44,24.48,115510.0,22.217,22.2351,22.1807,22.217,115510.0
2020-01-02 11:40:00,24.47,24.49,24.43,24.45,92578.0,22.2079,22.2261,22.1716,22.1898,92578.0
2020-01-02 11:45:00,24.45,24.48,24.42,24.44,68677.0,22.1898,22.217,22.1625,22.1807,68677.0
2020-01-02 11:50:00,24.44,24.49,24.43,24.46,67996.0,22.1807,22.2261,22.1716,22.1988,67996.0
2020-01-02 11:55:00,24.46,24.54,24.45,24.54,127073.0,22.1988,22.2714,22.1898,22.2714,127073.0
2020-01-02 12:00:00,24.54,24.59,24.51,24.57,99250.0,22.2714,22.3168,22.2442,22.2987,99250.0
2020-01-02 12:05:00,24.57,24.61,24.55,24.59,105933.0,22.2987,22.335,22.2805,22.3168,105933.0
2020-01-02 12:10:00,24.58,24.59,24.56,24.59,51694.0,22.3077,22.3168,22.2896,22.3168,51694.0
2020-01-02 12:15:00,24.59,24.59,24.52,24.54,80889.0,22.3168,22.3168,22.2533,22.2714,80889.0
2020-01-02 12:20:00,24.54,24.58,24.52,24.57,75176.0,22.2714,22.3077,22.2533,22.2987,75176.0
2020-01-02 12:25:00,24.58,24.6,24.54,24.57,46619.0,22.3077,22.3259,22.2714,22.2987,46619.0
2020-01-02 12:30:00,24.57,24.63,24.56,24.61,76404.0,22.2987,22.3531,22.2896,22.335,76404.0
2020-01-02 12:35:00,24.61,24.62,24.58,24.59,79305.0,22.335,22.344,22.3077,22.3168,79305.0
2020-01-02 12:40:00,24.59,24.65,24.58,24.64,118003.0,22.3168,22.3713,22.3077,22.3622,118003.0
2020-01-02 12:45:00,24.64,24.65,24.61,24.65,89506.0,22.3622,22.3713,22.335,22.3713,89506.0
2020-01-02 12:50:00,24.65,24.67,24.62,24.64,83776.0,22.3713,22.3894,22.344,22.3622,83776.0
2020-01-02 12:55:00,24.64,24.68,24.63,24.67,83393.0,22.3622,22.3985,22.3531,22.3894,83393.0
2020-01-02 13:00:00,24.67,24.67,24.62,24.65,101342.0,22.3894,22.3894,22.344,22.3713,101342.0
2020-01-02 13:05:00,24.64,24.65,24.61,24.62,51673.0,22.3622,22.3713,22.335,22.344,51673.0
2020-01-02 13:10:00,24.61,24.64,24.59,24.63,64981.0,22.335,22.3622,22.3168,22.3531,64981.0
2020-01-02 13:15:00,24.63,24.67,24.62,24.63,56040.0,22.3531,22.3894,22.344,22.3531,56040.0
2020-01-02 13:20:00,24.63,24.64,24.62,24.63,27896.0,22.3531,22.3622,22.344,22.3531,27896.0
2020-01-02 13:25:00,24.62,24.67,24.61,24.67,44440.0,22.344,22.3894,22.335,22.3894,44440.0
2020-01-02 13:30:00,24.67,24.71,24.65,24.65,129198.0,22.3894,22.4257,22.3713,22.3713,129198.0
2020-01-02 13:35:00,24.66,24.69,24.65,24.66,51082.0,22.3803,22.4076,22.3713,22.3803,51082.0
2020-01-02 13:40:00,24.65,24.67,24.62,24.64,61168.0,22.3713,22.3894,22.344,22.3622,61168.0
2020-01-02 13:45:00,24.64,24.67,24.63,24.66,70866.0,22.3622,22.3894,22.3531,22.3803,70866.0
2020-01-02 13:50:00,24.66,24.68,24.64,24.66,51604.0,22.3803,22.3985,22.3622,22.3803,51604.0
2020-01-02 13:55:00,24.66,24.67,24.62,24.63,78527.0,22.3803,22.3894,22.344,22.3531,78527.0
2020-01-02 14:00:00,24.63,24.64,24.58,24.6,59012.0,22.3531,22.3622,22.3077,22.3259,59012.0
2020-01-02 14:05:00,24.6,24.6,24.55,24.57,73537.0,22.3259,22.3259,22.2805,22.2987,73537.0
2020-01-02 14:10:00,24.56,24.6,24.56,24.58,78883.0,22.2896,22.3259,22.2896,22.3077,78883.0
2020-01-02 14:15:00,24.58,24.58,24.54,24.56,55767.0,22.3077,22.3077,22.2714,22.2896,55767.0
2020-01-02 14:20:00,24.55,24.58,24.55,24.58,89611.0,22.2805,22.3077,22.2805,22.3077,89611.0
2020-01-02 14:25:00,24.57,24.58,24.54,24.56,57447.0,22.2987,22.3077,22.2714,22.2896,57447.0
2020-01-02 14:30:00,24.56,24.56,24.51,24.52,55752.0,22.2896,22.2896,22.2442,22.2533,55752.0
2020-01-02 14:35:00,24.51,24.54,24.51,24.54,52712.0,22.2442,22.2714,22.2442,22.2714,52712.0
2020-01-02 14:40:00,24.54,24.58,24.53,24.55,72321.0,22.2714,22.3077,22.2624,22.2805,72321.0
2020-01-02 14:45:00,24.55,24.57,24.54,24.55,40653.0,22.2805,22.2987,22.2714,22.2805,40653.0
2020-01-02 14:50:00,24.55,24.56,24.52,24.53,98476.0,22.2805,22.2896,22.2533,22.2624,98476.0
2020-01-02 14:55:00,24.53,24.53,24.45,24.48,147879.0,22.2624,22.2624,22.1898,22.217,147879.0
2020-01-02 15:00:00,24.48,24.5,24.47,24.48,47633.0,22.217,22.2351,22.2079,22.217,47633.0
2020-01-02 15:05:00,24.48,24.5,24.47,24.48,72803.0,22.217,22.2351,22.2079,22.217,72803.0
2020-01-02 15:10:00,24.48,24.49,24.46,24.47,53399.0,22.217,22.2261,22.1988,22.2079,53399.0
2020-01-02 15:15:00,24.48,24.5,24.47,24.48,60529.0,22.217,22.2351,22.2079,22.217,60529.0
2020-01-02 15:20:00,24.48,24.52,24.47,24.48,71117.0,22.217,22.2533,22.2079,22.217,71117.0
2020-01-02 15:25:00,24.48,24.51,24.47,24.5,90261.0,22.217,22.2442,22.2079,22.2351,90261.0
2020-01-02 15:30:00,24.5,24.52,24.49,24.52,77003.0,22.2351,22.2533,22.2261,22.2533,77003.0
2020-01-02 15:35:00,24.52,24.53,24.5,24.53,70375.0,22.2533,22.2624,22.2351,22.2624,70375.0
2020-01-02 15:40:00,24.53,24.54,24.52,24.54,56366.0,22.2624,22.2714,22.2533,22.2714,56366.0
2020-01-02 15:45:00,24.54,24.54,24.49,24.52,166125.0,22.2714,22.2714,22.2261,22.2533,166125.0
2020-01-02 15:50:00,24.52,24.58,24.51,24.57,242060.0,22.2533,22.3077,22.2442,22.2987,242060.0
2020-01-02 15:55:00,24.57,24.7,24.55,24.68,923691.0,22.2987,22.4166,22.2805,22.3985,923691.0
2020-01-03 09:30:00,25.29,25.45,25.17,25.29,554484.0,22.9521,23.0973,22.8432,22.9521,554484.0
2020-01-03 09:35:00,25.29,25.29,25.0,25.04,251789.0,22.9521,22.9521,22.6889,22.7252,251789.0
2020-01-03 09:40:00,25.04,25.08,24.92,25.03,324137.0,22.7252,22.7615,22.6163,22.7161,324137.0
2020-01-03 09:45:00,25.03,25.13,25.0,25.09,175821.0,22.7161,22.8069,22.6889,22.7706,175821.0
2020-01-03 09:50:00,25.09,25.11,24.93,24.96,166758.0,22.7706,22.7887,22.6254,22.6526,166758.0
2020-01-03 09:55:00,24.95,25.0,24.89,24.92,160684.0,22.6435,22.6889,22.5891,22.6163,160684.0
2020-01-03 10:00:00,24.91,24.99,24.87,24.91,380056.0,22.6072,22.6798,22.5709,22.6072,380056.0
2020-01-03 10:05:00,24.9,25.01,24.89,24.98,205706.0,22.5982,22.698,22.5891,22.6708,205706.0
2020-01-03 10:10:00,24.97,25.07,24.97,25.07,209146.0,22.6617,22.7524,22.6617,22.7524,209146.0
2020-01-03 10:15:00,25.07,25.13,25.05,25.07,133627.0,22.7524,22.8069,22.7343,22.7524,133627.0
2020-01-03 10:20:00,25.08,25.1,25.03,25.09,129549.0,22.7615,22.7797,22.7161,22.7706,129549.0
2020-01-03 10:25:00,25.09,25.1,25.0,25.0,156320.0,22.7706,22.7797,22.6889,22.6889,156320.0
2020-01-03 10:30:00,25.01,25.05,24.99,25.03,140220.0,22.698,22.7343,22.6798,22.7161,140220.0
2020-01-03 10:35:00,25.04,25.05,24.95,24.98,128890.0,22.7252,22.7343,22.6435,22.6708,128890.0
2020-01-03 10:40:00,24.98,25.04,24.95,24.98,118056.0,22.6708,22.7252,22.6435,22.6708,118056.0
2020-01-03 10:45:00,24.98,24.99,24.9,24.9,109736.0,22.6708,22.6798,22.5982,22.5982,109736.0
2020-01-03 10:50:00,24.91,24.91,24.87,24.88,60489.0,22.6072,22.6072,22.5709,22.58,60489.0
2020-01-03 10:55:00,24.88,24.88,24.82,24.82,124993.0,22.58,22.58,22.5256,22.5256,124993.0
2020-01-03 11:00:00,24.82,24.91,24.77,24.8,180109.0,22.5256,22.6072,22.4802,22.5074,180109.0
2020-01-03 11:05:00,24.81,24.87,24.8,24.85,85746.0,22.5165,22.5709,22.5074,22.5528,85746.0
2020-01-03 11:10:00,24.84,24.89,24.83,24.87,83881.0,22.5437,22.5891,22.5346,22.5709,83881.0
2020-01-03 11:15:00,24.86,24.88,24.82,24.82,98025.0,22.5619,22.58,22.5256,22.5256,98025.0
2020-01-03 11:20:00,24.82,24.83,24.78,24.8,93718.0,22.5256,22.5346,22.4893,22.5074,93718.0
2020-01-03 11:25:00,24.8,24.8,24.64,24.68,183851.0,22.5074,22.5074,22.3622,22.3985,183851.0
2020-01-03 11:30:00,24.67,24.73,24.67,24.69,93256.0,22.3894,22.4439,22.3894,22.4076,93256.0
2020-01-03 11:35:00,24.7,24.71,24.64,24.65,99417.0,22.4166,22.4257,22.3622,22.3713,99417.0
2020-01-03 11:40:00,24.65,24.7,24.64,24.7,48612.0,22.3713,22.4166,22.3622,22.4166,48612.0
2020-01-03 11:45:00,24.69,24.71,24.63,24.69,83742.0,22.4076,22.4257,22.3531,22.4076,83742.0
2020-01-03 11:50:00,24.69,24.69,24.62,24.64,68964.0,22.4076,22.4076,22.344,22.3622,68964.0
2020-01-03 11:55:00,24.65,24.67,24.59,24.59,135987.0,22.3713,22.3894,22.3168,22.3168,135987.0
2020-01-03 12:00:00,24.6,24.73,24.58,24.71,344631.0,22.3259,22.4439,22.3077,22.4257,344631.0
2020-01-03 12:05:00,24.71,24.73,24.69,24.7,151857.0,22.4257,22.4439,22.4076,22.4166,151857.0
2020-01-03 12:10:00,24.7,24.74,24.67,24.69,122876.0,22.4166,22.4529,22.3894,22.4076,122876.0
2020-01-03 12:15:00,24.69,24.72,24.63,24.66,132769.0,22.4076,22.4348,22.3531,22.3803,132769.0
2020-01-03 12:20:00,24.66,24.7,24.65,24.67,78818.0,22.3803,22.4166,22.3713,22.3894,78818.0
2020-01-03 12:25:00,24.68,24.69,24.63,24.66,77627.0,22.3985,22.4076,22.3531,22.3803,77627.0
2020-01-03 12:30:00,24.65,24.69,24.64,24.67,81326.0,22.3713,22.4076,22.3622,22.3894,81326.0
2020-01-03 12:35:00,24.67,24.74,24.67,24.73,95882.0,22.3894,22.4529,22.3894,22.4439,95882.0
2020-01-03 12:40:00,24.73,24.75,24.69,24.71,91285.0,22.4439,22.462,22.4076,22.4257,91285.0
2020-01-03 12:45:00,24.71,24.72,24.63,24.64,83389.0,22.4257,22.4348,22.3531,22.3622,83389.0
2020-01-03 12:50:00,24.64,24.68,24.61,24.61,69682.0,22.3622,22.3985,22.335,22.335,69682.0
2020-01-03 12:55:00,24.62,24.65,24.6,24.63,73837.0,22.344,22.3713,22.3259,22.3531,73837.0
2020-01-03 13:00:00,24.62,24.69,24.62,24.66,83628.0,22.344,22.4076,22.344,22.3803,83628.0
2020-01-03 13:05:00,24.66,24.69,24.65,24.67,44238.0,22.3803,22.4076,22.3713,22.3894,44238.0
2020-01-03 13:10:00,24.66,24.7,24.65,24.66,48924.0,22.3803,22.4166,22.3713,22.3803,48924.0
2020-01-03 13:15:00,24.66,24.67,24.63,24.65,69458.0,22.3803,22.3894,22.3531,22.3713,69458.0
2020-01-03 13:20:00,24.65,24.7,24.64,24.7,106388.0,22.3713,22.4166,22.3622,22.4166,106388.0
2020-01-03 13:25:00,24.7,24.72,24.67,24.69,84140.0,22.4166,22.4348,22.3894,22.4076,84140.0
2020-01-03 13:30:00,24.69,24.73,24.68,24.71,80662.0,22.4076,22.4439,22.3985,22.4257,80662.0
2020-01-03 13:35:00,24.71,24.79,24.69,24.79,98186.0,22.4257,22.4983,22.4076,22.4983,98186.0
2020-01-03 13:40:00,24.78,24.82,24.76,24.81,137633.0,22.4893,22.5256,22.4711,22.5165,137633.0
2020-01-03 13:45:00,24.82,24.83,24.79,24.8,74683.0,22.5256,22.5346,22.4983,22.5074,74683.0
2020-01-03 13:50:00,24.81,24.84,24.8,24.8,66009.0,22.5165,22.5437,22.5074,22.5074,66009.0
2020-01-03 13:55:00,24.8,24.86,24.79,24.85,49559.0,22.5074,22.5619,22.4983,22.5528,49559.0
2020-01-03 14:00:00,24.86,24.88,24.79,24.85,77521.0,22.5619,22.58,22.4983,22.5528,77521.0
2020-01-03 14:05:00,24.85,24.87,24.81,24.81,108064.0,22.5528,22.5709,22.5165,22.5165,108064.0
2020-01-03 14:10:00,24.8,24.82,24.79,24.81,95307.0,22.5074,22.5256,22.4983,22.5165,95307.0
2020-01-03 14:15:00,24.81,24.82,24.78,24.79,79423.0,22.5165,22.5256,22.4893,22.4983,79423.0
2020-01-03 14:20:00,24.79,24.84,24.78,24.83,78480.0,22.4983,22.5437,22.4893,22.5346,78480.0
2020-01-03 14:25:00,24.83,24.84,24.78,24.8,65330.0,22.5346,22.5437,22.4893,22.5074,65330.0
2020-01-03 14:30:00,24.8,24.81,24.76,24.78,52128.0,22.5074,22.5165,22.4711,22.4893,52128.0
2020-01-03 14:35:00,24.78,24.79,24.76,24.78,41597.0,22.4893,22.4983,22.4711,22.4893,41597.0
2020-01-03 14:40:00,24.78,24.79,24.76,24.76,40258.0,22.4893,22.4983,22.4711,22.4711,40258.0
2020-01-03 14:45:00,24.77,24.78,24.76,24.77,33943.0,22.4802,22.4893,22.4711,22.4802,33943.0
2020-01-03 14:50:00,24.77,24.8,24.76,24.79,54711.0,22.4802,22.5074,22.4711,22.4983,54711.0
2020-01-03 14:55:00,24.79,24.81,24.77,24.77,68142.0,22.4983,22.5165,22.4802,22.4802,68142.0
2020-01-03 15:00:00,24.77,24.81,24.77,24.8,151193.0,22.4802,22.5165,22.4802,22.5074,151193.0
2020-01-03 15:05:00,24.8,24.8,24.76,24.78,82197.0,22.5074,22.5074,22.4711,22.4893,82197.0
2020-01-03 15:10:00,24.77,24.8,24.76,24.78,120278.0,22.4802,22.5074,22.4711,22.4893,120278.0
2020-01-03 15:15:00,24.78,24.79,24.74,24.76,81369.0,22.4893,22.4983,22.4529,22.4711,81369.0
2020-01-03 15:20:00,24.76,24.78,24.75,24.77,91299.0,22.4711,22.4893,22.462,22.4802,91299.0
2020-01-03 15:25:00,24.77,24.8,24.75,24.76,92206.0,22.4802,22.5074,22.462,22.4711,92206.0
2020-01-03 15:30:00,24.75,24.76,24.69,24.7,152944.0,22.462,22.4711,22.4076,22.4166,152944.0
2020-01-03 15:35:00,24.7,24.72,24.67,24.68,146539.0,22.4166,22.4348,22.3894,22.3985,146539.0
2020-01-03 15:40:00,24.68,24.75,24.67,24.75,106155.0,22.3985,22.462,22.3894,22.462,106155.0
2020-01-03 15:45:00,24.75,24.76,24.71,24.73,139247.0,22.462,22.4711,22.4257,22.4439,139247.0
2020-01-03 15:50:00,24.72,24.76,24.7,24.75,158692.0,22.4348,22.4711,22.4166,22.462,158692.0
2020-01-03 15:55:00,24.74,24.79,24.73,24.76,574515.0,22.4529,22.4983,22.4439,22.4711,574515.0
2020-01-06 09:30:00,25.0,25.07,24.88,24.94,351144.0,22.6889,22.7524,22.58,22.6345,351144.0
2020-01-06 09:35:00,24.93,24.99,24.88,24.89,127187.0,22.6254,22.6798,22.58,22.5891,127187.0
2020-01-06 09:40:00,24.88,24.94,24.75,24.94,237267.0,22.58,22.6345,22.462,22.6345,237267.0
2020-01-06 09:45:00,24.94,25.02,24.92,24.96,193410.0,22.6345,22.7071,22.6163,22.6526,193410.0
2020-01-06 09:50:00,24.97,25.01,24.95,24.98,163136.0,22.6617,22.698,22.6435,22.6708,163136.0
2020-01-06 09:55:00,24.98,24.98,24.84,24.87,208109.0,22.6708,22.6708,22.5437,22.5709,208109.0
2020-01-06 10:00:00,24.86,24.92,24.82,24.84,136495.0,22.5619,22.6163,22.5256,22.5437,136495.0
2020-01-06 10:05:00,24.85,24.94,24.85,24.92,166150.0,22.5528,22.6345,22.5528,22.6163,166150.0
2020-01-06 10:10:00,24.92,24.95,24.86,24.88,98640.0,22.6163,22.6435,22.5619,22.58,98640.0
2020-01-06 10:15:00,24.88,25.05,24.87,24.97,300435.0,22.58,22.7343,22.5709,22.6617,300435.0
2020-01-06 10:20:00,24.97,24.98,24.91,24.96,114830.0,22.6617,22.6708,22.6072,22.6526,114830.0
2020-01-06 10:25:00,24.96,24.98,24.92,24.94,73274.0,22.6526,22.6708,22.6163,22.6345,73274.0
2020-01-06 10:30:00,24.94,24.95,24.88,24.92,160482.0,22.6345,22.6435,22.58,22.6163,160482.0
2020-01-06 10:35:00,24.91,24.93,24.83,24.86,84813.0,22.6072,22.6254,22.5346,22.5619,84813.0
2020-01-06 10:40:00,24.87,24.91,24.87,24.91,77532.0,22.5709,22.6072,22.5709,22.6072,77532.0
2020-01-06 10:45:00,24.9,24.96,24.86,24.95,95786.0,22.5982,22.6526,22.5619,22.6435,95786.0
2020-01-06 10:50:00,24.95,25.02,24.95,25.02,108556.0,22.6435,22.7071,22.6435,22.7071,108556.0
2020-01-06 10:55:00,25.01,25.02,24.9,24.92,86891.0,22.698,22.7071,22.5982,22.6163,86891.0
2020-01-06 11:00:00,24.93,24.94,24.89,24.92,144934.0,22.6254,22.6345,22.5891,22.6163,144934.0
2020-01-06 11:05:00,24.92,24.92,24.83,24.85,82253.0,22.6163,22.6163,22.5346,22.5528,82253.0
2020-01-06 11:10:00,24.84,24.92,24.84,24.89,68489.0,22.5437,22.6163,22.5437,22.5891,68489.0
2020-01-06 11:15:00,24.89,24.92,24.87,24.89,82190.0,22.5891,22.6163,22.5709,22.5891,82190.0
2020-01-06 11:20:00,24.89,24.93,24.89,24.9,74563.0,22.5891,22.6254,22.5891,22.5982,74563.0
2020-01-06 11:25:00,24.9,24.91,24.84,24.9,90534.0,22.5982,22.6072,22.5437,22.5982,90534.0
2020-01-06 11:30:00,24.9,24.93,24.86,24.87,86735.0,22.5982,22.6254,22.5619,22.5709,86735.0
2020-01-06 11:35:00,24.86,24.92,24.85,24.88,112814.0,22.5619,22.6163,22.5528,22.58,112814.0
2020-01-06 11:40:00,24.88,24.93,24.87,24.92,76638.0,22.58,22.6254,22.5709,22.6163,76638.0
2020-01-06 11:45:00,24.91,24.97,24.89,24.95,76241.0,22.6072,22.6617,22.5891,22.6435,76241.0
2020-01-06 11:50:00,24.96,24.98,24.93,24.96,81300.0,22.6526,22.6708,22.6254,22.6526,81300.0
2020-01-06 11:55:00,24.95,24.99,24.94,24.97,69983.0,22.6435,22.6798,22.6345,22.6617,69983.0
2020-01-06 12:00:00,24.97,25.0,24.94,24.98,128585.0,22.6617,22.6889,22.6345,22.6708,128585.0
2020-01-06 12:05:00,24.98,25.06,24.98,25.0,195285.0,22.6708,22.7434,22.6708,22.6889,195285.0
2020-01-06 12:10:00,25.0,25.04,24.99,25.01,69072.0,22.6889,22.7252,22.6798,22.698,69072.0
2020-01-06 12:15:00,25.01,25.02,24.98,24.99,99408.0,22.698,22.7071,22.6708,22.6798,99408.0
2020-01-06 12:20:00,24.99,25.0,24.95,24.96,180603.0,22.6798,22.6889,22.6435,22.6526,180603.0
2020-01-06 12:25:00,24.97,25.0,24.95,24.98,74818.0,22.6617,22.6889,22.6435,22.6708,74818.0
2020-01-06 12:30:00,24.98,24.99,24.9,24.91,132144.0,22.6708,22.6798,22.5982,22.6072,132144.0
2020-01-06 12:35:00,24.92,24.99,24.91,24.98,70703.0,22.6163,22.6798,22.6072,22.6708,70703.0
2020-01-06 12:40:00,24.97,25.02,24.97,25.01,92058.0,22.6617,22.7071,22.6617,22.698,92058.0
2020-01-06 12:45:00,25.02,25.05,25.0,25.03,90715.0,22.7071,22.7343,22.6889,22.7161,90715.0
2020-01-06 12:50:00,25.03,25.04,25.01,25.03,54149.0,22.7161,22.7252,22.698,22.7161,54149.0
2020-01-06 12:55:00,25.04,25.07,25.02,25.05,74560.0,22.7252,22.7524,22.7071,22.7343,74560.0
2020-01-06 13:00:00,25.05,25.06,25.02,25.04,69732.0,22.7343,22.7434,22.7071,22.7252,69732.0
2020-01-06 13:05:00,25.05,25.08,25.03,25.07,84393.0,22.7343,22.7615,22.7161,22.7524,84393.0
2020-01-06 13:10:00,25.07,25.12,25.07,25.1,115791.0,22.7524,22.7978,22.7524,22.7797,115791.0
2020-01-06 13:15:00,25.09,25.11,25.08,25.11,30852.0,22.7706,22.7887,22.7615,22.7887,30852.0
2020-01-06 13:20:00,25.1,25.12,25.09,25.11,88053.0,22.7797,22.7978,22.7706,22.7887,88053.0
2020-01-06 13:25:00,25.11,25.14,25.11,25.13,73564.0,22.7887,22.816,22.7887,22.8069,73564.0
2020-01-06 13:30:00,25.13,25.15,25.12,25.12,65018.0,22.8069,22.825,22.7978,22.7978,65018.0
2020-01-06 13:35:00,25.12,25.14,25.08,25.09,114331.0,22.7978,22.816,22.7615,22.7706,114331.0
2020-01-06 13:40:00,25.1,25.13,25.09,25.1,107084.0,22.7797,22.8069,22.7706,22.7797,107084.0
2020-01-06 13:45:00,25.11,25.17,25.1,25.16,58559.0,22.7887,22.8432,22.7797,22.8341,58559.0
2020-01-06 13:50:00,25.16,25.19,25.15,25.18,96950.0,22.8341,22.8613,22.825,22.8523,96950.0
2020-01-06 13:55:00,25.18,25.2,25.16,25.2,90650.0,22.8523,22.8704,22.8341,22.8704,90650.0
2020-01-06 14:00:00,25.2,25.21,25.17,25.19,95121.0,22.8704,22.8795,22.8432,22.8613,95121.0
2020-01-06 14:05:00,25.2,25.2,25.16,25.19,79731.0,22.8704,22.8704,22.8341,22.8613,79731.0
2020-01-06 14:10:00,25.19,25.23,25.19,25.23,117964.0,22.8613,22.8977,22.8613,22.8977,117964.0
2020-01-06 14:15:00,25.23,25.26,25.19,25.26,145227.0,22.8977,22.9249,22.8613,22.9249,145227.0
2020-01-06 14:20:00,25.26,25.27,25.2,25.23,138433.0,22.9249,22.934,22.8704,22.8977,138433.0
2020-01-06 14:25:00,25.23,25.29,25.22,25.29,73038.0,22.8977,22.9521,22.8886,22.9521,73038.0
2020-01-06 14:30:00,25.29,25.3,25.26,25.28,163244.0,22.9521,22.9612,22.9249,22.943,163244.0
2020-01-06 14:35:00,25.28,25.29,25.26,25.29,88673.0,22.943,22.9521,22.9249,22.9521,88673.0
2020-01-06 14:40:00,25.29,25.31,25.26,25.28,135647.0,22.9521,22.9703,22.9249,22.943,135647.0
2020-01-06 14:45:00,25.28,25.29,25.27,25.28,56300.0,22.943,22.9521,22.934,22.943,56300.0
2020-01-06 14:50:00,25.28,25.34,25.27,25.33,148122.0,22.943,22.9975,22.934,22.9884,148122.0
2020-01-06 14:55:00,25.33,25.39,25.33,25.38,268588.0,22.9884,23.0429,22.9884,23.0338,268588.0
2020-01-06 15:00:00,25.38,25.38,25.33,25.36,200005.0,23.0338,23.0338,22.9884,23.0156,200005.0
2020-01-06 15:05:00,25.35,25.41,25.35,25.41,155004.0,23.0066,23.061,23.0066,23.061,155004.0
2020-01-06 15:10:00,25.41,25.45,25.4,25.42,215143.0,23.061,23.0973,23.0519,23.0701,215143.0
2020-01-06 15:15:00,25.42,25.43,25.36,25.42,182036.0,23.0701,23.0792,23.0156,23.0701,182036.0
2020-01-06 15:20:00,25.42,25.42,25.35,25.4,348267.0,23.0701,23.0701,23.0066,23.0519,348267.0
2020-01-06 15:25:00,25.4,25.47,25.39,25.46,245623.0,23.0519,23.1155,23.0429,23.1064,245623.0
2020-01-06 15:30:00,25.45,25.46,25.3,25.34,443176.0,23.0973,23.1064,22.9612,22.9975,443176.0
2020-01-06 15:35:00,25.33,25.39,25.31,25.39,526625.0,22.9884,23.0429,22.9703,23.0429,526625.0
2020-01-06 15:40:00,25.39,25.42,25.36,25.42,215154.0,23.0429,23.0701,23.0156,23.0701,215154.0
2020-01-06 15:45:00,25.42,25.43,25.4,25.42,297050.0,23.0701,23.0792,23.0519,23.0701,297050.0
2020-01-06 15:50:00,25.42,25.43,25.38,25.39,445476.0,23.0701,23.0792,23.0338,23.0429,445476.0
2020-01-06 15:55:00,25.4,25.4,25.34,25.4,743681.0,23.0519,23.0519,22.9975,23.0519,743681.0
2020-01-07 09:30:00,25.35,25.35,25.1,25.16,332132.0,23.0066,23.0066,22.7797,22.8341,332132.0
2020-01-07 09:35:00,25.16,25.21,25.12,25.14,184884.0,22.8341,22.8795,22.7978,22.816,184884.0
2020-01-07 09:40:00,25.14,25.14,25.0,25.01,247685.0,22.816,22.816,22.6889,22.698,247685.0
2020-01-07 09:45:00,25.02,25.04,24.98,25.02,193713.0,22.7071,22.7252,22.6708,22.7071,193713.0
2020-01-07 09:50:00,25.02,25.05,24.99,25.01,116390.0,22.7071,22.7343,22.6798,22.698,116390.0
2020-01-07 09:55:00,25.01,25.05,24.99,25.02,101766.0,22.698,22.7343,22.6798,22.7071,101766.0
2020-01-07 10:00:00,25.03,25.04,24.93,24.95,121013.0,22.7161,22.7252,22.6254,22.6435,121013.0
2020-01-07 10:05:00,24.96,25.06,24.95,25.04,94012.0,22.6526,22.7434,22.6435,22.7252,94012.0
2020-01-07 10:10:00,25.04,25.04,24.94,25.01,145991.0,22.7252,22.7252,22.6345,22.698,145991.0
2020-01-07 10:15:00,25.01,25.02,24.95,24.98,90643.0,22.698,22.7071,22.6435,22.6708,90643.0
2020-01-07 10:20:00,24.98,24.99,24.93,24.93,75881.0,22.6708,22.6798,22.6254,22.6254,75881.0
2020-01-07 10:25:00,24.94,24.96,24.87,24.92,207690.0,22.6345,22.6526,22.5709,22.6163,207690.0
2020-01-07 10:30:00,24.92,24.97,24.88,24.92,87300.0,22.6163,22.6617,22.58,22.6163,87300.0
2020-01-07 10:35:00,24.92,24.95,24.89,24.91,95691.0,22.6163,22.6435,22.5891,22.6072,95691.0
2020-01-07 10:40:00,24.91,24.96,24.89,24.95,111287.0,22.6072,22.6526,22.5891,22.6435,111287.0
2020-01-07 10:45:00,24.95,24.96,24.9,24.94,127263.0,22.6435,22.6526,22.5982,22.6345,127263.0
2020-01-07 10:50:00,24.95,24.97,24.89,24.9,92232.0,22.6435,22.6617,22.5891,22.5982,92232.0
2020-01-07 10:55:00,24.9,24.9,24.79,24.8,170046.0,22.5982,22.5982,22.4983,22.5074,170046.0
2020-01-07 11:00:00,24.8,24.84,24.78,24.82,109372.0,22.5074,22.5437,22.4893,22.5256,109372.0
2020-01-07 11:05:00,24.82,24.86,24.81,24.84,56751.0,22.5256,22.5619,22.5165,22.5437,56751.0
2020-01-07 11:10:00,24.84,24.84,24.73,24.75,124714.0,22.5437,22.5437,22.4439,22.462,124714.0
2020-01-07 11:15:00,24.74,24.76,24.7,24.72,133743.0,22.4529,22.4711,22.4166,22.4348,133743.0
2020-01-07 11:20:00,24.73,24.75,24.67,24.69,121304.0,22.4439,22.462,22.3894,22.4076,121304.0
2020-01-07 11:25:00,24.69,24.71,24.62,24.66,188382.0,22.4076,22.4257,22.344,22.3803,188382.0
2020-01-07 11:30:00,24.66,24.66,24.59,24.59,158307.0,22.3803,22.3803,22.3168,22.3168,158307.0
2020-01-07 11:35:00,24.59,24.64,24.59,24.62,93106.0,22.3168,22.3622,22.3168,22.344,93106.0
2020-01-07 11:40:00,24.63,24.63,24.52,24.52,209934.0,22.3531,22.3531,22.2533,22.2533,209934.0
2020-01-07 11:45:00,24.53,24.54,24.46,24.46,145339.0,22.2624,22.2714,22.1988,22.1988,145339.0
2020-01-07 11:50:00,24.45,24.45,24.22,24.26,785836.0,22.1898,22.1898,21.981,22.0173,785836.0
2020-01-07 11:55:00,24.25,24.32,24.21,24.3,336594.0,22.0082,22.0718,21.9719,22.0536,336594.0
2020-01-07 12:00:00,24.31,24.32,24.26,24.28,143955.0,22.0627,22.0718,22.0173,22.0355,143955.0
2020-01-07 12:05:00,24.29,24.3,24.23,24.28,122226.0,22.0445,22.0536,21.9901,22.0355,122226.0
2020-01-07 12:10:00,24.28,24.33,24.24,24.33,164368.0,22.0355,22.0809,21.9992,22.0809,164368.0
2020-01-07 12:15:00,24.33,24.34,24.27,24.3,140155.0,22.0809,22.0899,22.0264,22.0536,140155.0
2020-01-07 12:20:00,24.3,24.32,24.27,24.28,68532.0,22.0536,22.0718,22.0264,22.0355,68532.0
2020-01-07 12:25:00,24.27,24.3,24.23,24.27,122212.0,22.0264,22.0536,21.9901,22.0264,122212.0
2020-01-07 12:30:00,24.28,24.29,24.25,24.27,70142.0,22.0355,22.0445,22.0082,22.0264,70142.0
2020-01-07 12:35:00,24.28,24.3,24.26,24.29,48820.0,22.0355,22.0536,22.0173,22.0445,48820.0
2020-01-07 12:40:00,24.29,24.31,24.27,24.3,70999.0,22.0445,22.0627,22.0264,22.0536,70999.0
2020-01-07 12:45:00,24.3,24.31,24.27,24.3,62526.0,22.0536,22.0627,22.0264,22.0536,62526.0
2020-01-07 12:50:00,24.3,24.34,24.3,24.33,79365.0,22.0536,22.0899,22.0536,22.0809,79365.0
2020-01-07 12:55:00,24.33,24.36,24.31,24.33,75147.0,22.0809,22.1081,22.0627,22.0809,75147.0
2020-01-07 13:00:00,24.33,24.39,24.32,24.37,86119.0,22.0809,22.1353,22.0718,22.1172,86119.0
2020-01-07 13:05:00,24.36,24.4,24.35,24.38,73647.0,22.1081,22.1444,22.099,22.1262,73647.0
2020-01-07 13:10:00,24.38,24.39,24.34,24.39,76860.0,22.1262,22.1353,22.0899,22.1353,76860.0
2020-01-07 13:15:00,24.39,24.39,24.36,24.39,74441.0,22.1353,22.1353,22.1081,22.1353,74441.0
2020-01-07 13:20:00,24.38,24.42,24.37,24.39,90636.0,22.1262,22.1625,22.1172,22.1353,90636.0
2020-01-07 13:25:00,24.39,24.41,24.39,24.41,58615.0,22.1353,22.1535,22.1353,22.1535,58615.0
2020-01-07 13:30:00,24.41,24.42,24.34,24.35,95116.0,22.1535,22.1625,22.0899,22.099,95116.0
2020-01-07 13:35:00,24.35,24.38,24.31,24.37,116760.0,22.099,22.1262,22.0627,22.1172,116760.0
2020-01-07 13:40:00,24.37,24.4,24.36,24.4,69259.0,22.1172,22.1444,22.1081,22.1444,69259.0
2020-01-07 13:45:00,24.39,24.43,24.39,24.42,76180.0,22.1353,22.1716,22.1353,22.1625,76180.0
2020-01-07 13:50:00,24.42,24.43,24.4,24.42,92927.0,22.1625,22.1716,22.1444,22.1625,92927.0
2020-01-07 13:55:00,24.42,24.46,24.41,24.46,95109.0,22.1625,22.1988,22.1535,22.1988,95109.0
2020-01-07 14:00:00,24.46,24.47,24.43,24.46,46311.0,22.1988,22.2079,22.1716,22.1988,46311.0
2020-01-07 14:05:00,24.47,24.51,24.47,24.48,108651.0,22.2079,22.2442,22.2079,22.217,108651.0
2020-01-07 14:10:00,24.47,24.52,24.46,24.49,174239.0,22.2079,22.2533,22.1988,22.2261,174239.0
2020-01-07 14:15:00,24.48,24.57,24.48,24.57,110183.0,22.217,22.2987,22.217,22.2987,110183.0
2020-01-07 14:20:00,24.57,24.59,24.55,24.57,91158.0,22.2987,22.3168,22.2805,22.2987,91158.0
2020-01-07 14:25:00,24.57,24.62,24.56,24.6,85285.0,22.2987,22.344,22.2896,22.3259,85285.0
2020-01-07 14:30:00,24.6,24.67,24.57,24.62,133470.0,22.3259,22.3894,22.2987,22.344,133470.0
2020-01-07 14:35:00,24.63,24.65,24.61,24.64,91403.0,22.3531,22.3713,22.335,22.3622,91403.0
2020-01-07 14:40:00,24.64,24.66,24.63,24.64,99553.0,22.3622,22.3803,22.3531,22.3622,99553.0
2020-01-07 14:45:00,24.64,24.66,24.61,24.63,111278.0,22.3622,22.3803,22.335,22.3531,111278.0
2020-01-07 14:50:00,24.62,24.67,24.61,24.64,105665.0,22.344,22.3894,22.335,22.3622,105665.0
2020-01-07 14:55:00,24.64,24.65,24.61,24.64,67678.0,22.3622,22.3713,22.335,22.3622,67678.0
2020-01-07 15:00:00,24.64,24.66,24.62,24.65,119741.0,22.3622,22.3803,22.344,22.3713,119741.0
2020-01-07 15:05:00,24.64,24.65,24.63,24.64,114188.0,22.3622,22.3713,22.3531,22.3622,114188.0
2020-01-07 15:10:00,24.63,24.69,24.63,24.67,147360.0,22.3531,22.4076,22.3531,22.3894,147360.0
2020-01-07 15:15:00,24.67,24.67,24.64,24.67,167309.0,22.3894,22.3894,22.3622,22.3894,167309.0
2020-01-07 15:20:00,24.67,24.67,24.63,24.66,205864.0,22.3894,22.3894,22.3531,22.3803,205864.0
2020-01-07 15:25:00,24.66,24.67,24.64,24.67,109839.0,22.3803,22.3894,22.3622,22.3894,109839.0
2020-01-07 15:30:00,24.67,24.69,24.63,24.68,147755.0,22.3894,22.4076,22.3531,22.3985,147755.0
2020-01-07 15:35:00,24.68,24.71,24.66,24.71,125730.0,22.3985,22.4257,22.3803,22.4257,125730.0
2020-01-07 15:40:00,24.71,24.73,24.69,24.71,173697.0,22.4257,22.4439,22.4076,22.4257,173697.0
2020-01-07 15:45:00,24.71,24.74,24.69,24.7,263358.0,22.4257,22.4529,22.4076,22.4166,263358.0
2020-01-07 15:50:00,24.71,24.71,24.65,24.67,260707.0,22.4257,22.4257,22.3713,22.3894,260707.0
2020-01-07 15:55:00,24.67,24.71,24.62,24.67,686388.0,22.3894,22.4257,22.344,22.3894,686388.0
2020-01-08 09:30:00,24.47,24.62,24.42,24.46,331640.0,22.2079,22.344,22.1625,22.1988,331640.0
2020-01-08 09:35:00,24.46,24.49,24.36,24.38,138514.0,22.1988,22.2261,22.1081,22.1262,138514.0
2020-01-08 09:40:00,24.38,24.42,24.32,24.39,99701.0,22.1262,22.1625,22.0718,22.1353,99701.0
2020-01-08 09:45:00,24.39,24.48,24.38,24.41,154072.0,22.1353,22.217,22.1262,22.1535,154072.0
2020-01-08 09:50:00,24.41,24.53,24.38,24.51,187693.0,22.1535,22.2624,22.1262,22.2442,187693.0
2020-01-08 09:55:00,24.51,24.58,24.49,24.53,94473.0,22.2442,22.3077,22.2261,22.2624,94473.0
2020-01-08 10:00:00,24.53,24.53,24.43,24.46,89420.0,22.2624,22.2624,22.1716,22.1988,89420.0
2020-01-08 10:05:00,24.45,24.46,24.39,24.42,86009.0,22.1898,22.1988,22.1353,22.1625,86009.0
2020-01-08 10:10:00,24.41,24.44,24.39,24.42,161213.0,22.1535,22.1807,22.1353,22.1625,161213.0
2020-01-08 10:15:00,24.42,24.43,24.36,24.37,132713.0,22.1625,22.1716,22.1081,22.1172,132713.0
2020-01-08 10:20:00,24.38,24.39,24.31,24.31,96005.0,22.1262,22.1353,22.0627,22.0627,96005.0
2020-01-08 10:25:00,24.32,24.36,24.31,24.32,116180.0,22.0718,22.1081,22.0627,22.0718,116180.0
2020-01-08 10:30:00,24.32,24.37,24.16,24.21,462601.0,22.0718,22.1172,21.9266,21.9719,462601.0
2020-01-08 10:35:00,24.21,24.26,24.16,24.17,174275.0,21.9719,22.0173,21.9266,21.9356,174275.0
2020-01-08 10:40:00,24.16,24.23,24.15,24.19,142321.0,21.9266,21.9901,21.9175,21.9538,142321.0
2020-01-08 10:45:00,24.18,24.2,24.14,24.18,158977.0,21.9447,21.9629,21.9084,21.9447,158977.0
2020-01-08 10:50:00,24.18,24.23,24.15,24.21,161015.0,21.9447,21.9901,21.9175,21.9719,161015.0
2020-01-08 10:55:00,24.22,24.24,24.18,24.19,118441.0,21.981,21.9992,21.9447,21.9538,118441.0
2020-01-08 11:00:00,24.19,24.2,24.15,24.2,105026.0,21.9538,21.9629,21.9175,21.9629,105026.0
2020-01-08 11:05:00,24.2,24.23,24.18,24.2,72074.0,21.9629,21.9901,21.9447,21.9629,72074.0
2020-01-08 11:10:00,24.2,24.2,24.11,24.14,109400.0,21.9629,21.9629,21.8812,21.9084,109400.0
2020-01-08 11:15:00,24.13,24.14,24.08,24.11,128461.0,21.8993,21.9084,21.854,21.8812,128461.0
2020-01-08 11:20:00,24.11,24.14,24.09,24.14,68691.0,21.8812,21.9084,21.863,21.9084,68691.0
2020-01-08 11:25:00,24.13,24.15,24.04,24.1,222514.0,21.8993,21.9175,21.8177,21.8721,222514.0
2020-01-08 11:30:00,24.1,24.1,24.02,24.05,177681.0,21.8721,21.8721,21.7995,21.8267,177681.0
2020-01-08 11:35:00,24.05,24.07,23.97,23.99,313588.0,21.8267,21.8449,21.7541,21.7723,313588.0
2020-01-08 11:40:00,24.0,24.02,23.91,23.94,408623.0,21.7814,21.7995,21.6997,21.7269,408623.0
2020-01-08 11:45:00,23.93,23.96,23.88,23.94,148086.0,21.7178,21.7451,21.6724,21.7269,148086.0
2020-01-08 11:50:00,23.94,23.96,23.87,23.88,189968.0,21.7269,21.7451,21.6634,21.6724,189968.0
2020-01-08 11:55:00,23.88,23.89,23.81,23.82,235141.0,21.6724,21.6815,21.6089,21.618,235141.0
2020-01-08 12:00:00,23.81,23.81,23.76,23.81,318200.0,21.6089,21.6089,21.5635,21.6089,318200.0
2020-01-08 12:05:00,23.8,23.9,23.8,23.86,192615.0,21.5998,21.6906,21.5998,21.6543,192615.0
2020-01-08 12:10:00,23.86,23.94,23.86,23.91,113314.0,21.6543,21.7269,21.6543,21.6997,113314.0
2020-01-08 12:15:00,23.91,23.93,23.85,23.86,108148.0,21.6997,21.7178,21.6452,21.6543,108148.0
2020-01-08 12:20:00,23.87,23.93,23.86,23.88,126130.0,21.6634,21.7178,21.6543,21.6724,126130.0
2020-01-08 12:25:00,23.88,23.93,23.88,23.92,77980.0,21.6724,21.7178,21.6724,21.7088,77980.0
2020-01-08 12:30:00,23.93,23.93,23.89,23.93,91194.0,21.7178,21.7178,21.6815,21.7178,91194.0
2020-01-08 12:35:00,23.93,23.97,23.92,23.92,73468.0,21.7178,21.7541,21.7088,21.7088,73468.0
2020-01-08 12:40:00,23.93,23.95,23.9,23.95,90095.0,21.7178,21.736,21.6906,21.736,90095.0
2020-01-08 12:45:00,23.95,23.99,23.93,23.95,99406.0,21.736,21.7723,21.7178,21.736,99406.0
2020-01-08 12:50:00,23.95,23.97,23.92,23.96,74190.0,21.736,21.7541,21.7088,21.7451,74190.0
2020-01-08 12:55:00,23.96,23.99,23.94,23.98,79320.0,21.7451,21.7723,21.7269,21.7632,79320.0
2020-01-08 13:00:00,23.98,23.98,23.95,23.97,85441.0,21.7632,21.7632,21.736,21.7541,85441.0
2020-01-08 13:05:00,23.97,23.97,23.92,23.95,106444.0,21.7541,21.7541,21.7088,21.736,106444.0
2020-01-08 13:10:00,23.95,23.97,23.91,23.93,56964.0,21.736,21.7541,21.6997,21.7178,56964.0
2020-01-08 13:15:00,23.93,23.95,23.92,23.95,77858.0,21.7178,21.736,21.7088,21.736,77858.0
2020-01-08 13:20:00,23.95,23.96,23.91,23.93,115881.0,21.736,21.7451,21.6997,21.7178,115881.0
2020-01-08 13:25:00,23.93,23.93,23.89,23.91,100602.0,21.7178,21.7178,21.6815,21.6997,100602.0
2020-01-08 13:30:00,23.91,23.93,23.87,23.88,83862.0,21.6997,21.7178,21.6634,21.6724,83862.0
2020-01-08 13:35:00,23.87,23.9,23.87,23.88,83601.0,21.6634,21.6906,21.6634,21.6724,83601.0
2020-01-08 13:40:00,23.88,23.89,23.84,23.84,74770.0,21.6724,21.6815,21.6361,21.6361,74770.0
2020-01-08 13:45:00,23.85,23.85,23.83,23.84,165729.0,21.6452,21.6452,21.6271,21.6361,165729.0
2020-01-08 13:50:00,23.85,23.85,23.81,23.82,170379.0,21.6452,21.6452,21.6089,21.618,170379.0
2020-01-08 13:55:00,23.83,23.83,23.76,23.78,169705.0,21.6271,21.6271,21.5635,21.5817,169705.0
2020-01-08 14:00:00,23.78,23.87,23.77,23.85,207709.0,21.5817,21.6634,21.5726,21.6452,207709.0
2020-01-08 14:05:00,23.84,23.88,23.83,23.88,84397.0,21.6361,21.6724,21.6271,21.6724,84397.0
2020-01-08 14:10:00,23.87,23.89,23.85,23.87,81409.0,21.6634,21.6815,21.6452,21.6634,81409.0
2020-01-08 14:15:00,23.87,23.9,23.85,23.89,104806.0,21.6634,21.6906,21.6452,21.6815,104806.0
2020-01-08 14:20:00,23.9,23.93,23.88,23.93,76223.0,21.6906,21.7178,21.6724,21.7178,76223.0
2020-01-08 14:25:00,23.93,23.94,23.91,23.94,64575.0,21.7178,21.7269,21.6997,21.7269,64575.0
2020-01-08 14:30:00,23.94,24.02,23.94,24.0,138910.0,21.7269,21.7995,21.7269,21.7814,138910.0
2020-01-08 14:35:00,24.01,24.02,23.98,24.0,90451.0,21.7904,21.7995,21.7632,21.7814,90451.0
2020-01-08 14:40:00,24.0,24.04,24.0,24.01,98731.0,21.7814,21.8177,21.7814,21.7904,98731.0
2020-01-08 14:45:00,24.01,24.07,24.01,24.04,138153.0,21.7904,21.8449,21.7904,21.8177,138153.0
2020-01-08 14:50:00,24.04,24.07,24.03,24.04,98556.0,21.8177,21.8449,21.8086,21.8177,98556.0
2020-01-08 14:55:00,24.04,24.06,24.03,24.05,85818.0,21.8177,21.8358,21.8086,21.8267,85818.0
2020-01-08 15:00:00,24.05,24.1,24.04,24.07,106355.0,21.8267,21.8721,21.8177,21.8449,106355.0
2020-01-08 15:05:00,24.07,24.15,24.05,24.13,121261.0,21.8449,21.9175,21.8267,21.8993,121261.0
2020-01-08 15:10:00,24.13,24.18,24.12,24.15,156180.0,21.8993,21.9447,21.8903,21.9175,156180.0
2020-01-08 15:15:00,24.15,24.2,24.15,24.18,89269.0,21.9175,21.9629,21.9175,21.9447,89269.0
2020-01-08 15:20:00,24.17,24.19,24.15,24.17,97706.0,21.9356,21.9538,21.9175,21.9356,97706.0
2020-01-08 15:25:00,24.18,24.19,24.15,24.18,97344.0,21.9447,21.9538,21.9175,21.9447,97344.0
2020-01-08 15:30:00,24.18,24.19,24.11,24.12,227764.0,21.9447,21.9538,21.8812,21.8903,227764.0
2020-01-08 15:35:00,24.13,24.14,24.11,24.11,183366.0,21.8993,21.9084,21.8812,21.8812,183366.0
2020-01-08 15:40:00,24.12,24.12,24.07,24.07,157905.0,21.8903,21.8903,21.8449,21.8449,157905.0
2020-01-08 15:45:00,24.08,24.09,24.03,24.06,370349.0,21.854,21.863,21.8086,21.8358,370349.0
2020-01-08 15:50:00,24.07,24.09,24.04,24.07,337999.0,21.8449,21.863,21.8177,21.8449,337999.0
2020-01-08 15:55:00,24.07,24.08,24.02,24.05,533639.0,21.8449,21.854,21.7995,21.8267,533639.0
2020-01-09 09:30:00,24.09,24.16,23.95,24.1,350974.0,21.863,21.9266,21.736,21.8721,350974.0
2020-01-09 09:35:00,24.1,24.13,23.95,24.03,172185.0,21.8721,21.8993,21.736,21.8086,172185.0
2020-01-09 09:40:00,24.03,24.03,23.92,23.96,84180.0,21.8086,21.8086,21.7088,21.7451,84180.0
2020-01-09 09:45:00,23.96,23.96,23.86,23.92,120626.0,21.7451,21.7451,21.6543,21.7088,120626.0
2020-01-09 09:50:00,23.92,23.99,23.91,23.94,147444.0,21.7088,21.7723,21.6997,21.7269,147444.0
2020-01-09 09:55:00,23.94,23.95,23.89,23.89,77494.0,21.7269,21.736,21.6815,21.6815,77494.0
2020-01-09 10:00:00,23.89,23.9,23.71,23.71,286138.0,21.6815,21.6906,21.5182,21.5182,286138.0
2020-01-09 10:05:00,23.72,23.72,23.6,23.67,290338.0,21.5272,21.5272,21.4183,21.4819,290338.0
2020-01-09 10:10:00,23.66,23.69,23.61,23.67,132831.0,21.4728,21.5,21.4274,21.4819,132831.0
2020-01-09 10:15:00,23.67,23.7,23.62,23.63,147264.0,21.4819,21.5091,21.4365,21.4456,147264.0
2020-01-09 10:20:00,23.63,23.64,23.56,23.57,157286.0,21.4456,21.4546,21.382,21.3911,157286.0
2020-01-09 10:25:00,23.56,23.65,23.53,23.64,155580.0,21.382,21.4637,21.3548,21.4546,155580.0
2020-01-09 10:30:00,23.63,23.64,23.48,23.51,209760.0,21.4456,21.4546,21.3094,21.3367,209760.0
2020-01-09 10:35:00,23.5,23.59,23.47,23.59,175657.0,21.3276,21.4093,21.3004,21.4093,175657.0
2020-01-09 10:40:00,23.59,23.62,23.56,23.6,312766.0,21.4093,21.4365,21.382,21.4183,312766.0
2020-01-09 10:45:00,23.6,23.72,23.57,23.71,117769.0,21.4183,21.5272,21.3911,21.5182,117769.0
2020-01-09 10:50:00,23.71,23.72,23.65,23.66,98679.0,21.5182,21.5272,21.4637,21.4728,98679.0
2020-01-09 10:55:00,23.67,23.74,23.66,23.73,166405.0,21.4819,21.5454,21.4728,21.5363,166405.0
2020-01-09 11:00:00,23.72,23.74,23.68,23.69,163416.0,21.5272,21.5454,21.4909,21.5,163416.0
2020-01-09 11:05:00,23.68,23.69,23.6,23.64,207184.0,21.4909,21.5,21.4183,21.4546,207184.0
2020-01-09 11:10:00,23.64,23.67,23.62,23.66,179016.0,21.4546,21.4819,21.4365,21.4728,179016.0
2020-01-09 11:15:00,23.66,23.78,23.65,23.76,143634.0,21.4728,21.5817,21.4637,21.5635,143634.0
2020-01-09 11:20:00,23.77,23.81,23.75,23.76,165951.0,21.5726,21.6089,21.5545,21.5635,165951.0
2020-01-09 11:25:00,23.76,23.8,23.73,23.8,152727.0,21.5635,21.5998,21.5363,21.5998,152727.0
2020-01-09 11:30:00,23.8,23.82,23.77,23.78,155506.0,21.5998,21.618,21.5726,21.5817,155506.0
2020-01-09 11:35:00,23.78,23.84,23.77,23.82,148647.0,21.5817,21.6361,21.5726,21.618,148647.0
2020-01-09 11:40:00,23.81,23.88,23.81,23.88,133457.0,21.6089,21.6724,21.6089,21.6724,133457.0
2020-01-09 11:45:00,23.88,23.93,23.87,23.93,102201.0,21.6724,21.7178,21.6634,21.7178,102201.0
2020-01-09 11:50:00,23.93,23.96,23.9,23.93,90089.0,21.7178,21.7451,21.6906,21.7178,90089.0
2020-01-09 11:55:00,23.93,24.0,23.92,23.99,62664.0,21.7178,21.7814,21.7088,21.7723,62664.0
2020-01-09 12:00:00,24.0,24.01,23.97,23.98,189452.0,21.7814,21.7904,21.7541,21.7632,189452.0
2020-01-09 12:05:00,23.98,24.0,23.97,23.97,149204.0,21.7632,21.7814,21.7541,21.7541,149204.0
2020-01-09 12:10:00,23.98,23.98,23.93,23.96,168992.0,21.7632,21.7632,21.7178,21.7451,168992.0
2020-01-09 12:15:00,23.96,23.98,23.91,23.91,139043.0,21.7451,21.7632,21.6997,21.6997,139043.0
2020-01-09 12:20:00,23.92,23.94,23.89,23.9,82459.0,21.7088,21.7269,21.6815,21.6906,82459.0
2020-01-09 12:25:00,23.91,23.92,23.84,23.85,53129.0,21.6997,21.7088,21.6361,21.6452,53129.0
2020-01-09 12:30:00,23.85,23.87,23.82,23.82,76049.0,21.6452,21.6634,21.618,21.618,76049.0
2020-01-09 12:35:00,23.82,23.84,23.79,23.8,100363.0,21.618,21.6361,21.5908,21.5998,100363.0
2020-01-09 12:40:00,23.8,23.84,23.78,23.84,136795.0,21.5998,21.6361,21.5817,21.6361,136795.0
2020-01-09 12:45:00,23.84,23.89,23.81,23.89,78111.0,21.6361,21.6815,21.6089,21.6815,78111.0
2020-01-09 12:50:00,23.89,23.95,23.88,23.94,53445.0,21.6815,21.736,21.6724,21.7269,53445.0
2020-01-09 12:55:00,23.93,23.95,23.9,23.93,29873.0,21.7178,21.736,21.6906,21.7178,29873.0
2020-01-09 13:00:00,23.93,23.97,23.91,23.97,60940.0,21.7178,21.7541,21.6997,21.7541,60940.0
2020-01-09 13:05:00,23.97,23.98,23.94,23.96,43386.0,21.7541,21.7632,21.7269,21.7451,43386.0
2020-01-09 13:10:00,23.96,23.99,23.96,23.96,71081.0,21.7451,21.7723,21.7451,21.7451,71081.0
2020-01-09 13:15:00,23.96,24.0,23.95,24.0,49718.0,21.7451,21.7814,21.736,21.7814,49718.0
2020-01-09 13:20:00,24.0,24.02,23.97,24.0,147469.0,21.7814,21.7995,21.7541,21.7814,147469.0
2020-01-09 13:25:00,24.0,24.04,23.99,24.03,66201.0,21.7814,21.8177,21.7723,21.8086,66201.0
2020-01-09 13:30:00,24.02,24.03,23.97,23.98,70852.0,21.7995,21.8086,21.7541,21.7632,70852.0
2020-01-09 13:35:00,23.98,24.01,23.97,23.97,48681.0,21.7632,21.7904,21.7541,21.7541,48681.0
2020-01-09 13:40:00,23.97,23.98,23.95,23.98,48494.0,21.7541,21.7632,21.736,21.7632,48494.0
2020-01-09 13:45:00,23.97,23.98,23.96,23.96,57648.0,21.7541,21.7632,21.7451,21.7451,57648.0
2020-01-09 13:50:00,23.96,24.01,23.96,24.0,69844.0,21.7451,21.7904,21.7451,21.7814,69844.0
2020-01-09 13:55:00,24.0,24.0,23.96,23.98,43816.0,21.7814,21.7814,21.7451,21.7632,43816.0
2020-01-09 14:00:00,23.98,24.0,23.98,24.0,46063.0,21.7632,21.7814,21.7632,21.7814,46063.0
2020-01-09 14:05:00,24.0,24.05,23.99,24.04,37484.0,21.7814,21.8267,21.7723,21.8177,37484.0
2020-01-09 14:10:00,24.04,24.05,24.03,24.05,46476.0,21.8177,21.8267,21.8086,21.8267,46476.0
2020-01-09 14:15:00,24.05,24.08,24.04,24.06,44799.0,21.8267,21.854,21.8177,21.8358,44799.0
2020-01-09 14:20:00,24.07,24.08,24.05,24.08,104566.0,21.8449,21.854,21.8267,21.854,104566.0
2020-01-09 14:25:00,24.08,24.14,24.07,24.11,68600.0,21.854,21.9084,21.8449,21.8812,68600.0
2020-01-09 14:30:00,24.11,24.21,24.1,24.2,200479.0,21.8812,21.9719,21.8721,21.9629,200479.0
2020-01-09 14:35:00,24.2,24.23,24.17,24.18,173366.0,21.9629,21.9901,21.9356,21.9447,173366.0
2020-01-09 14:40:00,24.18,24.26,24.17,24.25,134905.0,21.9447,22.0173,21.9356,22.0082,134905.0
2020-01-09 14:45:00,24.25,24.26,24.2,24.23,79686.0,22.0082,22.0173,21.9629,21.9901,79686.0
2020-01-09 14:50:00,24.23,24.27,24.21,24.24,118331.0,21.9901,22.0264,21.9719,21.9992,118331.0
2020-01-09 14:55:00,24.25,24.26,24.21,24.26,76493.0,22.0082,22.0173,21.9719,22.0173,76493.0
2020-01-09 15:00:00,24.26,24.28,24.25,24.26,70710.0,22.0173,22.0355,22.0082,22.0173,70710.0
2020-01-09 15:05:00,24.26,24.3,24.24,24.26,92799.0,22.0173,22.0536,21.9992,22.0173,92799.0
2020-01-09 15:10:00,24.26,24.27,24.22,24.22,88375.0,22.0173,22.0264,21.981,21.981,88375.0
2020-01-09 15:15:00,24.22,24.24,24.19,24.2,98297.0,21.981,21.9992,21.9538,21.9629,98297.0
2020-01-09 15:20:00,24.2,24.2,24.13,24.14,160106.0,21.9629,21.9629,21.8993,21.9084,160106.0
2020-01-09 15:25:00,24.14,24.15,24.12,24.12,85673.0,21.9084,21.9175,21.8903,21.8903,85673.0
2020-01-09 15:30:00,24.13,24.19,24.12,24.19,161270.0,21.8993,21.9538,21.8903,21.9538,161270.0
2020-01-09 15:35:00,24.19,24.2,24.16,24.17,123547.0,21.9538,21.9629,21.9266,21.9356,123547.0
2020-01-09 15:40:00,24.17,24.17,24.14,24.16,116896.0,21.9356,21.9356,21.9084,21.9266,116896.0
2020-01-09 15:45:00,24.16,24.19,24.15,24.19,193044.0,21.9266,21.9538,21.9175,21.9538,193044.0
2020-01-09 15:50:00,24.19,24.21,24.18,24.18,286957.0,21.9538,21.9719,21.9447,21.9447,286957.0
2020-01-09 15:55:00,24.19,24.22,24.18,24.18,526693.0,21.9538,21.981,21.9447,21.9447,526693.0
2020-01-10 09:30:00,24.14,24.14,23.95,24.1,181434.0,21.9084,21.9084,21.736,21.8721,181434.0
2020-01-10 09:35:00,24.09,24.13,24.06,24.06,74242.0,21.863,21.8993,21.8358,21.8358,74242.0
2020-01-10 09:40:00,24.06,24.06,24.0,24.01,95992.0,21.8358,21.8358,21.7814,21.7904,95992.0
2020-01-10 09:45:00,24.0,24.06,23.97,24.06,63007.0,21.7814,21.8358,21.7541,21.8358,63007.0
2020-01-10 09:50:00,24.06,24.16,24.05,24.12,81153.0,21.8358,21.9266,21.8267,21.8903,81153.0
2020-01-10 09:55:00,24.11,24.12,24.05,24.09,93522.0,21.8812,21.8903,21.8267,21.863,93522.0
2020-01-10 10:00:00,24.09,24.1,24.01,24.06,113582.0,21.863,21.8721,21.7904,21.8358,113582.0
2020-01-10 10:05:00,24.05,24.07,23.97,23.98,131391.0,21.8267,21.8449,21.7541,21.7632,131391.0
2020-01-10 10:10:00,23.98,24.03,23.96,24.0,79027.0,21.7632,21.8086,21.7451,21.7814,79027.0
2020-01-10 10:15:00,24.0,24.07,23.99,24.07,103082.0,21.7814,21.8449,21.7723,21.8449,103082.0
2020-01-10 10:20:00,24.06,24.1,24.04,24.04,80593.0,21.8358,21.8721,21.8177,21.8177,80593.0
2020-01-10 10:25:00,24.05,24.11,24.04,24.1,88978.0,21.8267,21.8812,21.8177,21.8721,88978.0
2020-01-10 10:30:00,24.1,24.17,24.09,24.14,116312.0,21.8721,21.9356,21.863,21.9084,116312.0
2020-01-10 10:35:00,24.13,24.16,24.1,24.15,130015.0,21.8993,21.9266,21.8721,21.9175,130015.0
2020-01-10 10:40:00,24.16,24.19,24.13,24.15,151725.0,21.9266,21.9538,21.8993,21.9175,151725.0
2020-01-10 10:45:00,24.14,24.17,24.06,24.07,78457.0,21.9084,21.9356,21.8358,21.8449,78457.0
2020-01-10 10:50:00,24.06,24.15,24.04,24.15,68455.0,21.8358,21.9175,21.8177,21.9175,68455.0
2020-01-10 10:55:00,24.16,24.19,24.11,24.12,94909.0,21.9266,21.9538,21.8812,21.8903,94909.0
2020-01-10 11:00:00,24.12,24.14,24.11,24.14,47546.0,21.8903,21.9084,21.8812,21.9084,47546.0
2020-01-10 11:05:00,24.14,24.15,24.09,24.13,63902.0,21.9084,21.9175,21.863,21.8993,63902.0
2020-01-10 11:10:00,24.13,24.13,24.06,24.08,68316.0,21.8993,21.8993,21.8358,21.854,68316.0
2020-01-10 11:15:00,24.07,24.08,24.02,24.06,81117.0,21.8449,21.854,21.7995,21.8358,81117.0
2020-01-10 11:20:00,24.06,24.09,24.05,24.07,75029.0,21.8358,21.863,21.8267,21.8449,75029.0
2020-01-10 11:25:00,24.07,24.1,24.05,24.07,48690.0,21.8449,21.8721,21.8267,21.8449,48690.0
2020-01-10 11:30:00,24.06,24.13,24.05,24.13,138777.0,21.8358,21.8993,21.8267,21.8993,138777.0
2020-01-10 11:35:00,24.13,24.23,24.13,24.23,104242.0,21.8993,21.9901,21.8993,21.9901,104242.0
2020-01-10 11:40:00,24.23,24.23,24.17,24.17,115947.0,21.9901,21.9901,21.9356,21.9356,115947.0
2020-01-10 11:45:00,24.17,24.17,24.1,24.1,65473.0,21.9356,21.9356,21.8721,21.8721,65473.0
2020-01-10 11:50:00,24.11,24.11,24.07,24.07,68124.0,21.8812,21.8812,21.8449,21.8449,68124.0
2020-01-10 11:55:00,24.07,24.09,24.04,24.07,66913.0,21.8449,21.863,21.8177,21.8449,66913.0
2020-01-10 12:00:00,24.07,24.08,24.03,24.05,86172.0,21.8449,21.854,21.8086,21.8267,86172.0
2020-01-10 12:05:00,24.06,24.07,24.03,24.04,66877.0,21.8358,21.8449,21.8086,21.8177,66877.0
2020-01-10 12:10:00,24.04,24.04,23.95,23.96,101515.0,21.8177,21.8177,21.736,21.7451,101515.0
2020-01-10 12:15:00,23.96,24.01,23.93,24.01,94688.0,21.7451,21.7904,21.7178,21.7904,94688.0
2020-01-10 12:20:00,24.01,24.02,23.98,24.01,59762.0,21.7904,21.7995,21.7632,21.7904,59762.0
2020-01-10 12:25:00,24.01,24.07,24.0,24.07,39748.0,21.7904,21.8449,21.7814,21.8449,39748.0
2020-01-10 12:30:00,24.07,24.1,24.04,24.1,36878.0,21.8449,21.8721,21.8177,21.8721,36878.0
2020-01-10 12:35:00,24.1,24.11,24.07,24.08,28167.0,21.8721,21.8812,21.8449,21.854,28167.0
2020-01-10 12:40:00,24.08,24.08,24.0,24.02,78491.0,21.854,21.854,21.7814,21.7995,78491.0
2020-01-10 12:45:00,24.02,24.02,23.97,23.98,145096.0,21.7995,21.7995,21.7541,21.7632,145096.0
2020-01-10 12:50:00,23.97,24.06,23.96,24.02,173948.0,21.7541,21.8358,21.7451,21.7995,173948.0
2020-01-10 12:55:00,24.02,24.05,24.01,24.03,34226.0,21.7995,21.8267,21.7904,21.8086,34226.0
2020-01-10 13:00:00,24.03,24.06,24.03,24.05,28588.0,21.8086,21.8358,21.8086,21.8267,28588.0
2020-01-10 13:05:00,24.05,24.07,24.03,24.04,60899.0,21.8267,21.8449,21.8086,21.8177,60899.0
2020-01-10 13:10:00,24.05,24.07,24.03,24.05,69014.0,21.8267,21.8449,21.8086,21.8267,69014.0
2020-01-10 13:15:00,24.05,24.08,24.04,24.08,23305.0,21.8267,21.854,21.8177,21.854,23305.0
2020-01-10 13:20:00,24.08,24.13,24.06,24.12,59070.0,21.854,21.8993,21.8358,21.8903,59070.0
2020-01-10 13:25:00,24.11,24.18,24.11,24.17,70553.0,21.8812,21.9447,21.8812,21.9356,70553.0
2020-01-10 13:30:00,24.17,24.17,24.11,24.11,64047.0,21.9356,21.9356,21.8812,21.8812,64047.0
2020-01-10 13:35:00,24.12,24.12,24.08,24.09,63808.0,21.8903,21.8903,21.854,21.863,63808.0
2020-01-10 13:40:00,24.09,24.12,24.06,24.12,54806.0,21.863,21.8903,21.8358,21.8903,54806.0
2020-01-10 13:45:00,24.11,24.14,24.11,24.11,68915.0,21.8812,21.9084,21.8812,21.8812,68915.0
2020-01-10 13:50:00,24.12,24.16,24.11,24.15,63261.0,21.8903,21.9266,21.8812,21.9175,63261.0
2020-01-10 13:55:00,24.14,24.17,24.12,24.13,45993.0,21.9084,21.9356,21.8903,21.8993,45993.0
2020-01-10 14:00:00,24.12,24.13,24.07,24.12,49506.0,21.8903,21.8993,21.8449,21.8903,49506.0
2020-01-10 14:05:00,24.11,24.12,24.07,24.09,59591.0,21.8812,21.8903,21.8449,21.863,59591.0
2020-01-10 14:10:00,24.09,24.1,24.07,24.07,33432.0,21.863,21.8721,21.8449,21.8449,33432.0
2020-01-10 14:15:00,24.08,24.1,24.07,24.09,130085.0,21.854,21.8721,21.8449,21.863,130085.0
2020-01-10 14:20:00,24.1,24.13,24.09,24.1,29564.0,21.8721,21.8993,21.863,21.8721,29564.0
2020-01-10 14:25:00,24.1,24.11,24.05,24.05,85295.0,21.8721,21.8812,21.8267,21.8267,85295.0
2020-01-10 14:30:00,24.05,24.1,24.05,24.1,120656.0,21.8267,21.8721,21.8267,21.8721,120656.0
2020-01-10 14:35:00,24.1,24.11,24.08,24.1,34960.0,21.8721,21.8812,21.854,21.8721,34960.0
2020-01-10 14:40:00,24.1,24.13,24.09,24.12,52904.0,21.8721,21.8993,21.863,21.8903,52904.0
2020-01-10 14:45:00,24.12,24.13,24.09,24.12,40501.0,21.8903,21.8993,21.863,21.8903,40501.0
2020-01-10 14:50:00,24.12,24.14,24.11,24.13,28005.0,21.8903,21.9084,21.8812,21.8993,28005.0
2020-01-10 14:55:00,24.13,24.14,24.11,24.12,35275.0,21.8993,21.9084,21.8812,21.8903,35275.0
2020-01-10 15:00:00,24.12,24.14,24.08,24.09,63142.0,21.8903,21.9084,21.854,21.863,63142.0
2020-01-10 15:05:00,24.08,24.08,24.05,24.07,56800.0,21.854,21.854,21.8267,21.8449,56800.0
2020-01-10 15:10:00,24.08,24.09,24.06,24.07,29356.0,21.854,21.863,21.8358,21.8449,29356.0
2020-01-10 15:15:00,24.07,24.08,24.03,24.05,62238.0,21.8449,21.854,21.8086,21.8267,62238.0
2020-01-10 15:20:00,24.05,24.07,24.05,24.05,43411.0,21.8267,21.8449,21.8267,21.8267,43411.0
2020-01-10 15:25:00,24.05,24.09,24.05,24.07,64233.0,21.8267,21.863,21.8267,21.8449,64233.0
2020-01-10 15:30:00,24.07,24.08,24.02,24.02,85069.0,21.8449,21.854,21.7995,21.7995,85069.0
2020-01-10 15:35:00,24.02,24.04,24.0,24.02,108426.0,21.7995,21.8177,21.7814,21.7995,108426.0
2020-01-10 15:40:00,24.02,24.05,24.01,24.05,88359.0,21.7995,21.8267,21.7904,21.8267,88359.0
2020-01-10 15:45:00,24.05,24.09,24.02,24.03,121519.0,21.8267,21.863,21.7995,21.8086,121519.0
2020-01-10 15:50:00,24.03,24.06,24.0,24.03,221907.0,21.8086,21.8358,21.7814,21.8086,221907.0
2020-01-10 15:55:00,24.04,24.09,24.03,24.06,460606.0,21.8177,21.863,21.8086,21.8358,460606.0
2020-01-13 09:30:00,23.95,23.97,23.87,23.87,156639.0,21.736,21.7541,21.6634,21.6634,156639.0
2020-01-13 09:35:00,23.88,23.9,23.75,23.81,176374.0,21.6724,21.6906,21.5545,21.6089,176374.0
2020-01-13 09:40:00,23.81,23.86,23.79,23.82,175841.0,21.6089,21.6543,21.5908,21.618,175841.0
2020-01-13 09:45:00,23.83,23.83,23.62,23.63,182430.0,21.6271,21.6271,21.4365,21.4456,182430.0
2020-01-13 09:50:00,23.62,23.73,23.61,23.69,165667.0,21.4365,21.5363,21.4274,21.5,165667.0
2020-01-13 09:55:00,23.69,23.82,23.69,23.8,130196.0,21.5,21.618,21.5,21.5998,130196.0
2020-01-13 10:00:00,23.8,23.81,23.69,23.7,163754.0,21.5998,21.6089,21.5,21.5091,163754.0
2020-01-13 10:05:00,23.69,23.76,23.69,23.73,81313.0,21.5,21.5635,21.5,21.5363,81313.0
2020-01-13 10:10:00,23.74,23.77,23.68,23.68,74070.0,21.5454,21.5726,21.4909,21.4909,74070.0
2020-01-13 10:15:00,23.67,23.73,23.65,23.72,83918.0,21.4819,21.5363,21.4637,21.5272,83918.0
2020-01-13 10:20:00,23.71,23.73,23.68,23.72,60239.0,21.5182,21.5363,21.4909,21.5272,60239.0
2020-01-13 10:25:00,23.72,23.76,23.71,23.72,46720.0,21.5272,21.5635,21.5182,21.5272,46720.0
2020-01-13 10:30:00,23.73,23.74,23.68,23.73,81679.0,21.5363,21.5454,21.4909,21.5363,81679.0
2020-01-13 10:35:00,23.72,23.73,23.66,23.69,60931.0,21.5272,21.5363,21.4728,21.5,60931.0
2020-01-13 10:40:00,23.69,23.76,23.68,23.73,61280.0,21.5,21.5635,21.4909,21.5363,61280.0
2020-01-13 10:45:00,23.73,23.79,23.72,23.78,147520.0,21.5363,21.5908,21.5272,21.5817,147520.0
2020-01-13 10:50:00,23.78,23.88,23.77,23.85,252319.0,21.5817,21.6724,21.5726,21.6452,252319.0
2020-01-13 10:55:00,23.84,23.87,23.78,23.79,91371.0,21.6361,21.6634,21.5817,21.5908,91371.0
2020-01-13 11:00:00,23.78,23.86,23.78,23.84,117928.0,21.5817,21.6543,21.5817,21.6361,117928.0
2020-01-13 11:05:00,23.84,23.86,23.8,23.83,89788.0,21.6361,21.6543,21.5998,21.6271,89788.0
2020-01-13 11:10:00,23.82,23.88,23.81,23.85,73043.0,21.618,21.6724,21.6089,21.6452,73043.0
2020-01-13 11:15:00,23.85,23.94,23.84,23.94,122717.0,21.6452,21.7269,21.6361,21.7269,122717.0
2020-01-13 11:20:00,23.93,23.94,23.84,23.85,82577.0,21.7178,21.7269,21.6361,21.6452,82577.0
2020-01-13 11:25:00,23.85,23.89,23.82,23.88,116022.0,21.6452,21.6815,21.618,21.6724,116022.0
2020-01-13 11:30:00,23.89,23.9,23.85,23.86,93933.0,21.6815,21.6906,21.6452,21.6543,93933.0
2020-01-13 11:35:00,23.87,23.89,23.85,23.88,78697.0,21.6634,21.6815,21.6452,21.6724,78697.0
2020-01-13 11:40:00,23.88,23.93,23.87,23.92,84230.0,21.6724,21.7178,21.6634,21.7088,84230.0
2020-01-13 11:45:00,23.92,23.94,23.88,23.88,94134.0,21.7088,21.7269,21.6724,21.6724,94134.0
2020-01-13 11:50:00,23.89,23.89,23.82,23.85,55820.0,21.6815,21.6815,21.618,21.6452,55820.0
2020-01-13 11:55:00,23.84,23.85,23.79,23.8,78571.0,21.6361,21.6452,21.5908,21.5998,78571.0
2020-01-13 12:00:00,23.8,23.81,23.74,23.75,135593.0,21.5998,21.6089,21.5454,21.5545,135593.0
2020-01-13 12:05:00,23.76,23.79,23.73,23.76,77479.0,21.5635,21.5908,21.5363,21.5635,77479.0
2020-01-13 12:10:00,23.75,23.78,23.73,23.73,52354.0,21.5545,21.5817,21.5363,21.5363,52354.0
2020-01-13 12:15:00,23.73,23.74,23.67,23.69,176262.0,21.5363,21.5454,21.4819,21.5,176262.0
2020-01-13 12:20:00,23.7,23.73,23.68,23.71,78644.0,21.5091,21.5363,21.4909,21.5182,78644.0
2020-01-13 12:25:00,23.71,23.73,23.68,23.69,56251.0,21.5182,21.5363,21.4909,21.5,56251.0
2020-01-13 12:30:00,23.68,23.7,23.68,23.7,54695.0,21.4909,21.5091,21.4909,21.5091,54695.0
2020-01-13 12:35:00,23.7,23.7,23.62,23.63,68885.0,21.5091,21.5091,21.4365,21.4456,68885.0
2020-01-13 12:40:00,23.63,23.63,23.59,23.61,124935.0,21.4456,21.4456,21.4093,21.4274,124935.0
2020-01-13 12:45:00,23.6,23.64,23.6,23.64,56276.0,21.4183,21.4546,21.4183,21.4546,56276.0
2020-01-13 12:50:00,23.64,23.65,23.62,23.63,47793.0,21.4546,21.4637,21.4365,21.4456,47793.0
2020-01-13 12:55:00,23.62,23.66,23.62,23.66,53904.0,21.4365,21.4728,21.4365,21.4728,53904.0
2020-01-13 13:00:00,23.65,23.7,23.65,23.68,36098.0,21.4637,21.5091,21.4637,21.4909,36098.0
2020-01-13 13:05:00,23.69,23.72,23.68,23.7,48663.0,21.5,21.5272,21.4909,21.5091,48663.0
2020-01-13 13:10:00,23.7,23.77,23.69,23.73,121052.0,21.5091,21.5726,21.5,21.5363,121052.0
2020-01-13 13:15:00,23.73,23.76,23.73,23.74,36555.0,21.5363,21.5635,21.5363,21.5454,36555.0
2020-01-13 13:20:00,23.73,23.75,23.72,23.74,53227.0,21.5363,21.5545,21.5272,21.5454,53227.0
2020-01-13 13:25:00,23.74,23.75,23.72,23.72,48809.0,21.5454,21.5545,21.5272,21.5272,48809.0
2020-01-13 13:30:00,23.71,23.74,23.71,23.73,35486.0,21.5182,21.5454,21.5182,21.5363,35486.0
2020-01-13 13:35:00,23.73,23.77,23.73,23.76,49919.0,21.5363,21.5726,21.5363,21.5635,49919.0
2020-01-13 13:40:00,23.77,23.79,23.75,23.77,57194.0,21.5726,21.5908,21.5545,21.5726,57194.0
2020-01-13 13:45:00,23.78,23.8,23.77,23.8,31786.0,21.5817,21.5998,21.5726,21.5998,31786.0
2020-01-13 13:50:00,23.8,23.83,23.79,23.83,72395.0,21.5998,21.6271,21.5908,21.6271,72395.0
2020-01-13 13:55:00,23.83,23.83,23.79,23.79,43218.0,21.6271,21.6271,21.5908,21.5908,43218.0
2020-01-13 14:00:00,23.8,23.82,23.79,23.81,55414.0,21.5998,21.618,21.5908,21.6089,55414.0
2020-01-13 14:05:00,23.81,23.84,23.79,23.82,51992.0,21.6089,21.6361,21.5908,21.618,51992.0
2020-01-13 14:10:00,23.82,23.85,23.82,23.82,45398.0,21.618,21.6452,21.618,21.618,45398.0
2020-01-13 14:15:00,23.82,23.83,23.78,23.78,54099.0,21.618,21.6271,21.5817,21.5817,54099.0
2020-01-13 14:20:00,23.78,23.8,23.78,23.79,27305.0,21.5817,21.5998,21.5817,21.5908,27305.0
2020-01-13 14:25:00,23.78,23.8,23.77,23.8,56564.0,21.5817,21.5998,21.5726,21.5998,56564.0
2020-01-13 14:30:00,23.79,23.8,23.77,23.77,48337.0,21.5908,21.5998,21.5726,21.5726,48337.0
2020-01-13 14:35:00,23.78,23.82,23.77,23.82,45666.0,21.5817,21.618,21.5726,21.618,45666.0
2020-01-13 14:40:00,23.82,23.85,23.81,23.85,58065.0,21.618,21.6452,21.6089,21.6452,58065.0
2020-01-13 14:45:00,23.84,23.89,23.83,23.88,146499.0,21.6361,21.6815,21.6271,21.6724,146499.0
2020-01-13 14:50:00,23.88,23.9,23.86,23.89,55042.0,21.6724,21.6906,21.6543,21.6815,55042.0
2020-01-13 14:55:00,23.89,23.9,23.86,23.89,62878.0,21.6815,21.6906,21.6543,21.6815,62878.0
2020-01-13 15:00:00,23.89,23.91,23.87,23.89,69282.0,21.6815,21.6997,21.6634,21.6815,69282.0
2020-01-13 15:05:00,23.88,23.91,23.86,23.91,45076.0,21.6724,21.6997,21.6543,21.6997,45076.0
2020-01-13 15:10:00,23.9,23.91,23.81,23.82,200345.0,21.6906,21.6997,21.6089,21.618,200345.0
2020-01-13 15:15:00,23.81,23.83,23.79,23.79,120912.0,21.6089,21.6271,21.5908,21.5908,120912.0
2020-01-13 15:20:00,23.8,23.8,23.77,23.79,95875.0,21.5998,21.5998,21.5726,21.5908,95875.0
2020-01-13 15:25:00,23.79,23.79,23.77,23.77,67079.0,21.5908,21.5908,21.5726,21.5726,67079.0
2020-01-13 15:30:00,23.77,23.78,23.71,23.73,209150.0,21.5726,21.5817,21.5182,21.5363,209150.0
2020-01-13 15:35:00,23.73,23.74,23.72,23.73,110349.0,21.5363,21.5454,21.5272,21.5363,110349.0
2020-01-13 15:40:00,23.73,23.74,23.72,23.73,147019.0,21.5363,21.5454,21.5272,21.5363,147019.0
2020-01-13 15:45:00,23.72,23.77,23.71,23.76,258096.0,21.5272,21.5726,21.5182,21.5635,258096.0
2020-01-13 15:50:00,23.76,23.77,23.75,23.76,221587.0,21.5635,21.5726,21.5545,21.5635,221587.0
2020-01-13 15:55:00,23.76,23.78,23.72,23.75,723027.0,21.5635,21.5817,21.5272,21.5545,723027.0
2020-01-14 09:30:00,23.59,23.68,23.44,23.65,415508.0,21.4093,21.4909,21.2731,21.4637,415508.0
2020-01-14 09:35:00,23.65,23.68,23.42,23.47,208891.0,21.4637,21.4909,21.255,21.3004,208891.0
2020-01-14 09:40:00,23.47,23.64,23.47,23.55,164589.0,21.3004,21.4546,21.3004,21.373,164589.0
2020-01-14 09:45:00,23.55,23.57,23.51,23.57,136512.0,21.373,21.3911,21.3367,21.3911,136512.0
2020-01-14 09:50:00,23.57,23.62,23.54,23.6,104211.0,21.3911,21.4365,21.3639,21.4183,104211.0
2020-01-14 09:55:00,23.6,23.63,23.55,23.57,176991.0,21.4183,21.4456,21.373,21.3911,176991.0
2020-01-14 10:00:00,23.57,23.59,23.46,23.52,304515.0,21.3911,21.4093,21.2913,21.3457,304515.0
2020-01-14 10:05:00,23.53,23.58,23.39,23.46,376937.0,21.3548,21.4002,21.2277,21.2913,376937.0
2020-01-14 10:10:00,23.46,23.5,23.44,23.46,103408.0,21.2913,21.3276,21.2731,21.2913,103408.0
2020-01-14 10:15:00,23.46,23.47,23.4,23.45,131891.0,21.2913,21.3004,21.2368,21.2822,131891.0
2020-01-14 10:20:00,23.44,23.45,23.4,23.44,199396.0,21.2731,21.2822,21.2368,21.2731,199396.0
2020-01-14 10:25:00,23.44,23.47,23.38,23.43,157537.0,21.2731,21.3004,21.2187,21.264,157537.0
2020-01-14 10:30:00,23.43,23.49,23.42,23.47,182838.0,21.264,21.3185,21.255,21.3004,182838.0
2020-01-14 10:35:00,23.47,23.47,23.42,23.43,172180.0,21.3004,21.3004,21.255,21.264,172180.0
2020-01-14 10:40:00,23.43,23.44,23.38,23.41,94786.0,21.264,21.2731,21.2187,21.2459,94786.0
2020-01-14 10:45:00,23.42,23.44,23.41,23.42,172755.0,21.255,21.2731,21.2459,21.255,172755.0
2020-01-14 10:50:00,23.43,23.45,23.38,23.39,80506.0,21.264,21.2822,21.2187,21.2277,80506.0
2020-01-14 10:55:00,23.39,23.43,23.38,23.41,135772.0,21.2277,21.264,21.2187,21.2459,135772.0
2020-01-14 11:00:00,23.41,23.41,23.38,23.39,74915.0,21.2459,21.2459,21.2187,21.2277,74915.0
2020-01-14 11:05:00,23.38,23.46,23.37,23.46,228907.0,21.2187,21.2913,21.2096,21.2913,228907.0
2020-01-14 11:10:00,23.45,23.56,23.44,23.56,225512.0,21.2822,21.382,21.2731,21.382,225512.0
2020-01-14 11:15:00,23.55,23.56,23.5,23.56,111966.0,21.373,21.382,21.3276,21.382,111966.0
2020-01-14 11:20:00,23.55,23.61,23.49,23.56,503429.0,21.373,21.4274,21.3185,21.382,503429.0
2020-01-14 11:25:00,23.57,23.58,23.53,23.54,82909.0,21.3911,21.4002,21.3548,21.3639,82909.0
2020-01-14 11:30:00,23.55,23.55,23.49,23.51,57520.0,21.373,21.373,21.3185,21.3367,57520.0
2020-01-14 11:35:00,23.51,23.51,23.46,23.46,71790.0,21.3367,21.3367,21.2913,21.2913,71790.0
2020-01-14 11:40:00,23.46,23.47,23.42,23.45,78669.0,21.2913,21.3004,21.255,21.2822,78669.0
2020-01-14 11:45:00,23.44,23.48,23.41,23.41,208975.0,21.2731,21.3094,21.2459,21.2459,208975.0
2020-01-14 11:50:00,23.42,23.46,23.38,23.45,214867.0,21.255,21.2913,21.2187,21.2822,214867.0
2020-01-14 11:55:00,23.45,23.47,23.43,23.46,65163.0,21.2822,21.3004,21.264,21.2913,65163.0
2020-01-14 12:00:00,23.45,23.51,23.44,23.5,53659.0,21.2822,21.3367,21.2731,21.3276,53659.0
2020-01-14 12:05:00,23.5,23.54,23.49,23.54,57964.0,21.3276,21.3639,21.3185,21.3639,57964.0
2020-01-14 12:10:00,23.53,23.63,23.53,23.63,113243.0,21.3548,21.4456,21.3548,21.4456,113243.0
2020-01-14 12:15:00,23.63,23.63,23.59,23.6,80437.0,21.4456,21.4456,21.4093,21.4183,80437.0
2020-01-14 12:20:00,23.6,23.67,23.6,23.67,81621.0,21.4183,21.4819,21.4183,21.4819,81621.0
2020-01-14 12:25:00,23.67,23.7,23.64,23.69,88529.0,21.4819,21.5091,21.4546,21.5,88529.0
2020-01-14 12:30:00,23.68,23.69,23.66,23.67,102155.0,21.4909,21.5,21.4728,21.4819,102155.0
2020-01-14 12:35:00,23.67,23.69,23.64,23.66,120997.0,21.4819,21.5,21.4546,21.4728,120997.0
2020-01-14 12:40:00,23.67,23.67,23.64,23.66,59946.0,21.4819,21.4819,21.4546,21.4728,59946.0
2020-01-14 12:45:00,23.66,23.68,23.65,23.67,80866.0,21.4728,21.4909,21.4637,21.4819,80866.0
2020-01-14 12:50:00,23.67,23.72,23.66,23.71,109834.0,21.4819,21.5272,21.4728,21.5182,109834.0
2020-01-14 12:55:00,23.72,23.72,23.65,23.68,80086.0,21.5272,21.5272,21.4637,21.4909,80086.0
2020-01-14 13:00:00,23.68,23.68,23.62,23.66,148844.0,21.4909,21.4909,21.4365,21.4728,148844.0
2020-01-14 13:05:00,23.66,23.69,23.65,23.68,50755.0,21.4728,21.5,21.4637,21.4909,50755.0
2020-01-14 13:10:00,23.69,23.71,23.68,23.68,75309.0,21.5,21.5182,21.4909,21.4909,75309.0
2020-01-14 13:15:00,23.68,23.72,23.67,23.7,72690.0,21.4909,21.5272,21.4819,21.5091,72690.0
2020-01-14 13:20:00,23.69,23.71,23.68,23.69,63378.0,21.5,21.5182,21.4909,21.5,63378.0
2020-01-14 13:25:00,23.69,23.72,23.68,23.7,103069.0,21.5,21.5272,21.4909,21.5091,103069.0
2020-01-14 13:30:00,23.7,23.71,23.68,23.7,48575.0,21.5091,21.5182,21.4909,21.5091,48575.0
2020-01-14 13:35:00,23.69,23.71,23.6,23.7,140118.0,21.5,21.5182,21.4183,21.5091,140118.0
2020-01-14 13:40:00,23.7,23.7,23.62,23.65,83358.0,21.5091,21.5091,21.4365,21.4637,83358.0
2020-01-14 13:45:00,23.65,23.66,23.6,23.62,188251.0,21.4637,21.4728,21.4183,21.4365,188251.0
2020-01-14 13:50:00,23.62,23.69,23.61,23.68,120712.0,21.4365,21.5,21.4274,21.4909,120712.0
2020-01-14 13:55:00,23.68,23.69,23.65,23.66,62789.0,21.4909,21.5,21.4637,21.4728,62789.0
2020-01-14 14:00:00,23.66,23.67,23.59,23.61,75627.0,21.4728,21.4819,21.4093,21.4274,75627.0
2020-01-14 14:05:00,23.61,23.62,23.57,23.58,54529.0,21.4274,21.4365,21.3911,21.4002,54529.0
2020-01-14 14:10:00,23.58,23.61,23.54,23.59,74871.0,21.4002,21.4274,21.3639,21.4093,74871.0
2020-01-14 14:15:00,23.59,23.62,23.58,23.59,60617.0,21.4093,21.4365,21.4002,21.4093,60617.0
2020-01-14 14:20:00,23.59,23.64,23.58,23.63,62159.0,21.4093,21.4546,21.4002,21.4456,62159.0
2020-01-14 14:25:00,23.63,23.67,23.62,23.66,110627.0,21.4456,21.4819,21.4365,21.4728,110627.0
2020-01-14 14:30:00,23.66,23.68,23.64,23.68,117094.0,21.4728,21.4909,21.4546,21.4909,117094.0
2020-01-14 14:35:00,23.69,23.75,23.68,23.73,76428.0,21.5,21.5545,21.4909,21.5363,76428.0
2020-01-14 14:40:00,23.74,23.82,23.72,23.82,299838.0,21.5454,21.618,21.5272,21.618,299838.0
2020-01-14 14:45:00,23.82,23.94,23.81,23.91,181475.0,21.618,21.7269,21.6089,21.6997,181475.0
2020-01-14 14:50:00,23.91,23.91,23.85,23.87,134264.0,21.6997,21.6997,21.6452,21.6634,134264.0
2020-01-14 14:55:00,23.86,23.87,23.84,23.84,65996.0,21.6543,21.6634,21.6361,21.6361,65996.0
2020-01-14 15:00:00,23.84,23.85,23.76,23.77,60719.0,21.6361,21.6452,21.5635,21.5726,60719.0
2020-01-14 15:05:00,23.77,23.81,23.75,23.8,109061.0,21.5726,21.6089,21.5545,21.5998,109061.0
2020-01-14 15:10:00,23.81,23.83,23.78,23.81,126620.0,21.6089,21.6271,21.5817,21.6089,126620.0
2020-01-14 15:15:00,23.81,23.87,23.8,23.86,77671.0,21.6089,21.6634,21.5998,21.6543,77671.0
2020-01-14 15:20:00,23.87,23.93,23.86,23.92,143636.0,21.6634,21.7178,21.6543,21.7088,143636.0
2020-01-14 15:25:00,23.92,23.92,23.86,23.89,115896.0,21.7088,21.7088,21.6543,21.6815,115896.0
2020-01-14 15:30:00,23.89,24.0,23.87,24.0,181456.0,21.6815,21.7814,21.6634,21.7814,181456.0
2020-01-14 15:35:00,24.0,24.03,23.99,24.03,223381.0,21.7814,21.8086,21.7723,21.8086,223381.0
2020-01-14 15:40:00,24.03,24.04,24.0,24.03,170853.0,21.8086,21.8177,21.7814,21.8086,170853.0
2020-01-14 15:45:00,24.03,24.03,23.93,23.94,222544.0,21.8086,21.8086,21.7178,21.7269,222544.0
2020-01-14 15:50:00,23.94,23.95,23.91,23.95,349284.0,21.7269,21.736,21.6997,21.736,349284.0
2020-01-14 15:55:00,23.95,23.95,23.91,23.93,503154.0,21.736,21.736,21.6997,21.7178,503154.0
2020-01-15 09:30:00,23.76,23.88,23.6,23.67,358036.0,21.5635,21.6724,21.4183,21.4819,358036.0
2020-01-15 09:35:00,23.66,23.74,23.6,23.65,210453.0,21.4728,21.5454,21.4183,21.4637,210453.0
2020-01-15 09:40:00,23.66,23.73,23.6,23.72,235500.0,21.4728,21.5363,21.4183,21.5272,235500.0
2020-01-15 09:45:00,23.73,23.83,23.72,23.83,147424.0,21.5363,21.6271,21.5272,21.6271,147424.0
2020-01-15 09:50:00,23.83,23.83,23.7,23.7,136428.0,21.6271,21.6271,21.5091,21.5091,136428.0
2020-01-15 09:55:00,23.7,23.76,23.67,23.73,66256.0,21.5091,21.5635,21.4819,21.5363,66256.0
2020-01-15 10:00:00,23.73,23.76,23.69,23.72,245326.0,21.5363,21.5635,21.5,21.5272,245326.0
2020-01-15 10:05:00,23.71,23.8,23.71,23.8,76966.0,21.5182,21.5998,21.5182,21.5998,76966.0
2020-01-15 10:10:00,23.8,23.81,23.69,23.71,244918.0,21.5998,21.6089,21.5,21.5182,244918.0
2020-01-15 10:15:00,23.71,23.76,23.68,23.72,151354.0,21.5182,21.5635,21.4909,21.5272,151354.0
2020-01-15 10:20:00,23.73,23.73,23.65,23.66,137675.0,21.5363,21.5363,21.4637,21.4728,137675.0
2020-01-15 10:25:00,23.66,23.67,23.62,23.67,171959.0,21.4728,21.4819,21.4365,21.4819,171959.0
2020-01-15 10:30:00,23.67,23.68,23.58,23.66,131066.0,21.4819,21.4909,21.4002,21.4728,131066.0
2020-01-15 10:35:00,23.66,23.67,23.58,23.66,155782.0,21.4728,21.4819,21.4002,21.4728,155782.0
2020-01-15 10:40:00,23.66,23.68,23.62,23.63,93038.0,21.4728,21.4909,21.4365,21.4456,93038.0
2020-01-15 10:45:00,23.63,23.66,23.62,23.63,91852.0,21.4456,21.4728,21.4365,21.4456,91852.0
2020-01-15 10:50:00,23.62,23.63,23.52,23.54,271495.0,21.4365,21.4456,21.3457,21.3639,271495.0
2020-01-15 10:55:00,23.54,23.56,23.51,23.52,116500.0,21.3639,21.382,21.3367,21.3457,116500.0
2020-01-15 11:00:00,23.52,23.61,23.5,23.61,187978.0,21.3457,21.4274,21.3276,21.4274,187978.0
2020-01-15 11:05:00,23.6,23.66,23.58,23.6,157654.0,21.4183,21.4728,21.4002,21.4183,157654.0
2020-01-15 11:10:00,23.6,23.62,23.56,23.61,64279.0,21.4183,21.4365,21.382,21.4274,64279.0
2020-01-15 11:15:00,23.61,23.64,23.6,23.63,99261.0,21.4274,21.4546,21.4183,21.4456,99261.0
2020-01-15 11:20:00,23.62,23.71,23.61,23.69,93458.0,21.4365,21.5182,21.4274,21.5,93458.0
2020-01-15 11:25:00,23.7,23.75,23.66,23.74,71789.0,21.5091,21.5545,21.4728,21.5454,71789.0
2020-01-15 11:30:00,23.74,23.76,23.72,23.73,52768.0,21.5454,21.5635,21.5272,21.5363,52768.0
2020-01-15 11:35:00,23.73,23.78,23.72,23.77,43462.0,21.5363,21.5817,21.5272,21.5726,43462.0
2020-01-15 11:40:00,23.77,23.8,23.75,23.8,63041.0,21.5726,21.5998,21.5545,21.5998,63041.0
2020-01-15 11:45:00,23.79,23.85,23.79,23.85,74520.0,21.5908,21.6452,21.5908,21.6452,74520.0
2020-01-15 11:50:00,23.85,23.86,23.77,23.77,111407.0,21.6452,21.6543,21.5726,21.5726,111407.0
2020-01-15 11:55:00,23.77,23.79,23.71,23.72,128660.0,21.5726,21.5908,21.5182,21.5272,128660.0
2020-01-15 12:00:00,23.71,23.72,23.66,23.69,76805.0,21.5182,21.5272,21.4728,21.5,76805.0
2020-01-15 12:05:00,23.69,23.73,23.67,23.72,89998.0,21.5,21.5363,21.4819,21.5272,89998.0
2020-01-15 12:10:00,23.73,23.79,23.71,23.78,95014.0,21.5363,21.5908,21.5182,21.5817,95014.0
2020-01-15 12:15:00,23.77,23.78,23.74,23.75,25223.0,21.5726,21.5817,21.5454,21.5545,25223.0
2020-01-15 12:20:00,23.75,23.79,23.74,23.76,51726.0,21.5545,21.5908,21.5454,21.5635,51726.0
2020-01-15 12:25:00,23.77,23.81,23.76,23.78,74623.0,21.5726,21.6089,21.5635,21.5817,74623.0
2020-01-15 12:30:00,23.78,23.8,23.75,23.8,102404.0,21.5817,21.5998,21.5545,21.5998,102404.0
2020-01-15 12:35:00,23.79,23.79,23.77,23.78,36874.0,21.5908,21.5908,21.5726,21.5817,36874.0
2020-01-15 12:40:00,23.77,23.8,23.77,23.77,30194.0,21.5726,21.5998,21.5726,21.5726,30194.0
2020-01-15 12:45:00,23.78,23.78,23.68,23.69,48460.0,21.5817,21.5817,21.4909,21.5,48460.0
2020-01-15 12:50:00,23.69,23.73,23.67,23.68,61145.0,21.5,21.5363,21.4819,21.4909,61145.0
2020-01-15 12:55:00,23.67,23.7,23.66,23.7,48893.0,21.4819,21.5091,21.4728,21.5091,48893.0
2020-01-15 13:00:00,23.7,23.71,23.68,23.7,20804.0,21.5091,21.5182,21.4909,21.5091,20804.0
2020-01-15 13:05:00,23.71,23.75,23.71,23.73,41653.0,21.5182,21.5545,21.5182,21.5363,41653.0
2020-01-15 13:10:00,23.73,23.74,23.71,23.72,51200.0,21.5363,21.5454,21.5182,21.5272,51200.0
2020-01-15 13:15:00,23.71,23.73,23.69,23.7,58990.0,21.5182,21.5363,21.5,21.5091,58990.0
2020-01-15 13:20:00,23.7,23.71,23.66,23.66,46126.0,21.5091,21.5182,21.4728,21.4728,46126.0
2020-01-15 13:25:00,23.67,23.7,23.66,23.69,36349.0,21.4819,21.5091,21.4728,21.5,36349.0
2020-01-15 13:30:00,23.7,23.7,23.64,23.64,43684.0,21.5091,21.5091,21.4546,21.4546,43684.0
2020-01-15 13:35:00,23.65,23.65,23.61,23.62,32632.0,21.4637,21.4637,21.4274,21.4365,32632.0
2020-01-15 13:40:00,23.63,23.63,23.61,23.62,73591.0,21.4456,21.4456,21.4274,21.4365,73591.0
2020-01-15 13:45:00,23.62,23.64,23.59,23.62,91429.0,21.4365,21.4546,21.4093,21.4365,91429.0
2020-01-15 13:50:00,23.62,23.64,23.58,23.59,58262.0,21.4365,21.4546,21.4002,21.4093,58262.0
2020-01-15 13:55:00,23.59,23.6,23.53,23.55,101687.0,21.4093,21.4183,21.3548,21.373,101687.0
2020-01-15 14:00:00,23.54,23.55,23.5,23.5,44079.0,21.3639,21.373,21.3276,21.3276,44079.0
2020-01-15 14:05:00,23.5,23.54,23.5,23.52,70792.0,21.3276,21.3639,21.3276,21.3457,70792.0
2020-01-15 14:10:00,23.52,23.6,23.52,23.6,74387.0,21.3457,21.4183,21.3457,21.4183,74387.0
2020-01-15 14:15:00,23.6,23.61,23.58,23.61,52700.0,21.4183,21.4274,21.4002,21.4274,52700.0
2020-01-15 14:20:00,23.61,23.64,23.6,23.61,41789.0,21.4274,21.4546,21.4183,21.4274,41789.0
2020-01-15 14:25:00,23.62,23.62,23.58,23.61,41061.0,21.4365,21.4365,21.4002,21.4274,41061.0
2020-01-15 14:30:00,23.61,23.63,23.6,23.62,17585.0,21.4274,21.4456,21.4183,21.4365,17585.0
2020-01-15 14:35:00,23.62,23.65,23.61,23.63,35527.0,21.4365,21.4637,21.4274,21.4456,35527.0
2020-01-15 14:40:00,23.63,23.64,23.61,23.64,34005.0,21.4456,21.4546,21.4274,21.4546,34005.0
2020-01-15 14:45:00,23.64,23.69,23.63,23.69,76117.0,21.4546,21.5,21.4456,21.5,76117.0
2020-01-15 14:50:00,23.69,23.69,23.64,23.67,61728.0,21.5,21.5,21.4546,21.4819,61728.0
2020-01-15 14:55:00,23.67,23.67,23.63,23.64,62113.0,21.4819,21.4819,21.4456,21.4546,62113.0
2020-01-15 15:00:00,23.65,23.65,23.59,23.6,76973.0,21.4637,21.4637,21.4093,21.4183,76973.0
2020-01-15 15:05:00,23.6,23.62,23.58,23.6,66719.0,21.4183,21.4365,21.4002,21.4183,66719.0
2020-01-15 15:10:00,23.59,23.61,23.58,23.6,60825.0,21.4093,21.4274,21.4002,21.4183,60825.0
2020-01-15 15:15:00,23.61,23.62,23.58,23.61,59006.0,21.4274,21.4365,21.4002,21.4274,59006.0
2020-01-15 15:20:00,23.62,23.62,23.54,23.55,83949.0,21.4365,21.4365,21.3639,21.373,83949.0
2020-01-15 15:25:00,23.55,23.56,23.5,23.55,186983.0,21.373,21.382,21.3276,21.373,186983.0
2020-01-15 15:30:00,23.55,23.56,23.49,23.5,127089.0,21.373,21.382,21.3185,21.3276,127089.0
2020-01-15 15:35:00,23.5,23.53,23.49,23.51,184622.0,21.3276,21.3548,21.3185,21.3367,184622.0
2020-01-15 15:40:00,23.51,23.57,23.5,23.57,108151.0,21.3367,21.3911,21.3276,21.3911,108151.0
2020-01-15 15:45:00,23.57,23.59,23.55,23.59,83498.0,21.3911,21.4093,21.373,21.4093,83498.0
2020-01-15 15:50:00,23.59,23.63,23.58,23.63,153212.0,21.4093,21.4456,21.4002,21.4456,153212.0
2020-01-15 15:55:00,23.63,23.63,23.52,23.57,1002750.0,21.4456,21.4456,21.3457,21.3911,1002750.0
2020-01-16 09:30:00,23.72,23.84,23.69,23.79,321987.0,21.5272,21.6361,21.5,21.5908,321987.0
2020-01-16 09:35:00,23.78,23.93,23.76,23.87,262620.0,21.5817,21.7178,21.5635,21.6634,262620.0
2020-01-16 09:40:00,23.87,23.89,23.71,23.76,306277.0,21.6634,21.6815,21.5182,21.5635,306277.0
2020-01-16 09:45:00,23.76,23.82,23.67,23.69,152248.0,21.5635,21.618,21.4819,21.5,152248.0
2020-01-16 09:50:00,23.69,23.75,23.66,23.73,166468.0,21.5,21.5545,21.4728,21.5363,166468.0
2020-01-16 09:55:00,23.73,23.77,23.71,23.71,93092.0,21.5363,21.5726,21.5182,21.5182,93092.0
2020-01-16 10:00:00,23.71,23.83,23.71,23.83,294232.0,21.5182,21.6271,21.5182,21.6271,294232.0
2020-01-16 10:05:00,23.82,23.84,23.75,23.76,139566.0,21.618,21.6361,21.5545,21.5635,139566.0
2020-01-16 10:10:00,23.75,23.88,23.74,23.84,143970.0,21.5545,21.6724,21.5454,21.6361,143970.0
2020-01-16 10:15:00,23.85,23.87,23.75,23.78,92694.0,21.6452,21.6634,21.5545,21.5817,92694.0
2020-01-16 10:20:00,23.77,23.85,23.76,23.82,90498.0,21.5726,21.6452,21.5635,21.618,90498.0
2020-01-16 10:25:00,23.83,23.9,23.82,23.87,89166.0,21.6271,21.6906,21.618,21.6634,89166.0
2020-01-16 10:30:00,23.87,23.91,23.83,23.88,94390.0,21.6634,21.6997,21.6271,21.6724,94390.0
2020-01-16 10:35:00,23.88,23.93,23.87,23.9,134522.0,21.6724,21.7178,21.6634,21.6906,134522.0
2020-01-16 10:40:00,23.91,23.95,23.87,23.89,123180.0,21.6997,21.736,21.6634,21.6815,123180.0
2020-01-16 10:45:00,23.89,23.93,23.87,23.91,107249.0,21.6815,21.7178,21.6634,21.6997,107249.0
2020-01-16 10:50:00,23.92,23.95,23.87,23.89,132180.0,21.7088,21.736,21.6634,21.6815,132180.0
2020-01-16 10:55:00,23.88,23.93,23.88,23.89,66267.0,21.6724,21.7178,21.6724,21.6815,66267.0
2020-01-16 11:00:00,23.89,23.91,23.86,23.87,41486.0,21.6815,21.6997,21.6543,21.6634,41486.0
2020-01-16 11:05:00,23.87,23.92,23.86,23.91,148176.0,21.6634,21.7088,21.6543,21.6997,148176.0
2020-01-16 11:10:00,23.92,23.92,23.84,23.89,87325.0,21.7088,21.7088,21.6361,21.6815,87325.0
2020-01-16 11:15:00,23.89,23.99,23.89,23.99,66327.0,21.6815,21.7723,21.6815,21.7723,66327.0
2020-01-16 11:20:00,23.98,24.01,23.97,23.98,172920.0,21.7632,21.7904,21.7541,21.7632,172920.0
2020-01-16 11:25:00,23.98,24.01,23.93,24.0,234121.0,21.7632,21.7904,21.7178,21.7814,234121.0
2020-01-16 11:30:00,24.0,24.01,23.95,23.98,150713.0,21.7814,21.7904,21.736,21.7632,150713.0
2020-01-16 11:35:00,23.98,23.98,23.92,23.95,118258.0,21.7632,21.7632,21.7088,21.736,118258.0
2020-01-16 11:40:00,23.95,23.99,23.94,23.98,114623.0,21.736,21.7723,21.7269,21.7632,114623.0
2020-01-16 11:45:00,23.99,24.0,23.89,23.9,162214.0,21.7723,21.7814,21.6815,21.6906,162214.0
2020-01-16 11:50:00,23.91,23.93,23.87,23.89,72366.0,21.6997,21.7178,21.6634,21.6815,72366.0
2020-01-16 11:55:00,23.89,23.9,23.86,23.88,44431.0,21.6815,21.6906,21.6543,21.6724,44431.0
2020-01-16 12:00:00,23.88,23.93,23.87,23.93,50439.0,21.6724,21.7178,21.6634,21.7178,50439.0
2020-01-16 12:05:00,23.94,23.94,23.87,23.89,62587.0,21.7269,21.7269,21.6634,21.6815,62587.0
2020-01-16 12:10:00,23.9,23.92,23.86,23.88,51569.0,21.6906,21.7088,21.6543,21.6724,51569.0
2020-01-16 12:15:00,23.89,23.89,23.85,23.87,56710.0,21.6815,21.6815,21.6452,21.6634,56710.0
2020-01-16 12:20:00,23.88,23.88,23.83,23.88,50224.0,21.6724,21.6724,21.6271,21.6724,50224.0
2020-01-16 12:25:00,23.88,23.89,23.84,23.86,46248.0,21.6724,21.6815,21.6361,21.6543,46248.0
2020-01-16 12:30:00,23.86,23.88,23.86,23.88,69416.0,21.6543,21.6724,21.6543,21.6724,69416.0
2020-01-16 12:35:00,23.87,23.88,23.81,23.84,73584.0,21.6634,21.6724,21.6089,21.6361,73584.0
2020-01-16 12:40:00,23.84,23.84,23.78,23.82,53635.0,21.6361,21.6361,21.5817,21.618,53635.0
2020-01-16 12:45:00,23.81,23.83,23.8,23.82,91124.0,21.6089,21.6271,21.5998,21.618,91124.0
2020-01-16 12:50:00,23.82,23.84,23.81,23.83,66636.0,21.618,21.6361,21.6089,21.6271,66636.0
2020-01-16 12:55:00,23.83,23.84,23.81,23.83,71414.0,21.6271,21.6361,21.6089,21.6271,71414.0
2020-01-16 13:00:00,23.83,23.83,23.75,23.79,173972.0,21.6271,21.6271,21.5545,21.5908,173972.0
2020-01-16 13:05:00,23.79,23.82,23.77,23.82,95722.0,21.5908,21.618,21.5726,21.618,95722.0
2020-01-16 13:10:00,23.82,23.86,23.81,23.85,71171.0,21.618,21.6543,21.6089,21.6452,71171.0
2020-01-16 13:15:00,23.86,23.9,23.85,23.88,91304.0,21.6543,21.6906,21.6452,21.6724,91304.0
2020-01-16 13:20:00,23.87,23.92,23.85,23.9,136193.0,21.6634,21.7088,21.6452,21.6906,136193.0
2020-01-16 13:25:00,23.89,23.91,23.87,23.87,84291.0,21.6815,21.6997,21.6634,21.6634,84291.0
2020-01-16 13:30:00,23.87,23.88,23.83,23.86,79347.0,21.6634,21.6724,21.6271,21.6543,79347.0
2020-01-16 13:35:00,23.87,23.88,23.84,23.86,71574.0,21.6634,21.6724,21.6361,21.6543,71574.0
2020-01-16 13:40:00,23.86,23.87,23.85,23.87,44628.0,21.6543,21.6634,21.6452,21.6634,44628.0
2020-01-16 13:45:00,23.87,23.89,23.86,23.89,76328.0,21.6634,21.6815,21.6543,21.6815,76328.0
2020-01-16 13:50:00,23.89,23.9,23.82,23.83,85711.0,21.6815,21.6906,21.618,21.6271,85711.0
2020-01-16 13:55:00,23.82,23.83,23.78,23.78,57496.0,21.618,21.6271,21.5817,21.5817,57496.0
2020-01-16 14:00:00,23.79,23.8,23.76,23.77,62703.0,21.5908,21.5998,21.5635,21.5726,62703.0
2020-01-16 14:05:00,23.77,23.8,23.76,23.79,60123.0,21.5726,21.5998,21.5635,21.5908,60123.0
2020-01-16 14:10:00,23.79,23.8,23.78,23.79,61676.0,21.5908,21.5998,21.5817,21.5908,61676.0
2020-01-16 14:15:00,23.78,23.82,23.78,23.8,50087.0,21.5817,21.618,21.5817,21.5998,50087.0
2020-01-16 14:20:00,23.8,23.8,23.76,23.77,74220.0,21.5998,21.5998,21.5635,21.5726,74220.0
2020-01-16 14:25:00,23.77,23.78,23.74,23.76,68457.0,21.5726,21.5817,21.5454,21.5635,68457.0
2020-01-16 14:30:00,23.77,23.79,23.75,23.78,43825.0,21.5726,21.5908,21.5545,21.5817,43825.0
2020-01-16 14:35:00,23.78,23.8,23.76,23.8,68701.0,21.5817,21.5998,21.5635,21.5998,68701.0
2020-01-16 14:40:00,23.8,23.81,23.77,23.78,72725.0,21.5998,21.6089,21.5726,21.5817,72725.0
2020-01-16 14:45:00,23.78,23.78,23.74,23.74,85821.0,21.5817,21.5817,21.5454,21.5454,85821.0
2020-01-16 14:50:00,23.74,23.76,23.73,23.74,60145.0,21.5454,21.5635,21.5363,21.5454,60145.0
2020-01-16 14:55:00,23.74,23.76,23.74,23.76,40714.0,21.5454,21.5635,21.5454,21.5635,40714.0
2020-01-16 15:00:00,23.76,23.77,23.73,23.75,85112.0,21.5635,21.5726,21.5363,21.5545,85112.0
2020-01-16 15:05:00,23.76,23.76,23.71,23.72,70072.0,21.5635,21.5635,21.5182,21.5272,70072.0
2020-01-16 15:10:00,23.73,23.75,23.69,23.75,73562.0,21.5363,21.5545,21.5,21.5545,73562.0
2020-01-16 15:15:00,23.75,23.76,23.72,23.73,64827.0,21.5545,21.5635,21.5272,21.5363,64827.0
2020-01-16 15:20:00,23.74,23.76,23.72,23.76,59723.0,21.5454,21.5635,21.5272,21.5635,59723.0
2020-01-16 15:25:00,23.76,23.78,23.75,23.77,58160.0,21.5635,21.5817,21.5545,21.5726,58160.0
2020-01-16 15:30:00,23.77,23.79,23.74,23.79,93677.0,21.5726,21.5908,21.5454,21.5908,93677.0
2020-01-16 15:35:00,23.79,23.8,23.77,23.8,80542.0,21.5908,21.5998,21.5726,21.5998,80542.0
2020-01-16 15:40:00,23.8,23.81,23.78,23.79,80221.0,21.5998,21.6089,21.5817,21.5908,80221.0
2020-01-16 15:45:00,23.79,23.83,23.78,23.8,161797.0,21.5908,21.6271,21.5817,21.5998,161797.0
2020-01-16 15:50:00,23.81,23.84,23.79,23.81,219261.0,21.6089,21.6361,21.5908,21.6089,219261.0
2020-01-16 15:55:00,23.82,23.82,23.76,23.82,470265.0,21.618,21.618,21.5635,21.618,470265.0
2020-01-17 09:30:00,24.0,24.05,23.91,24.02,774263.0,21.7814,21.8267,21.6997,21.7995,774263.0
2020-01-17 09:35:00,24.02,24.2,23.99,24.19,447412.0,21.7995,21.9629,21.7723,21.9538,447412.0
2020-01-17 09:40:00,24.19,24.23,24.15,24.17,391626.0,21.9538,21.9901,21.9175,21.9356,391626.0
2020-01-17 09:45:00,24.17,24.21,24.09,24.16,168119.0,21.9356,21.9719,21.863,21.9266,168119.0
2020-01-17 09:50:00,24.16,24.2,24.1,24.11,186617.0,21.9266,21.9629,21.8721,21.8812,186617.0
2020-01-17 09:55:00,24.12,24.13,23.95,23.96,136172.0,21.8903,21.8993,21.736,21.7451,136172.0
2020-01-17 10:00:00,23.96,24.07,23.95,24.06,113452.0,21.7451,21.8449,21.736,21.8358,113452.0
2020-01-17 10:05:00,24.07,24.13,24.01,24.03,122382.0,21.8449,21.8993,21.7904,21.8086,122382.0
2020-01-17 10:10:00,24.03,24.08,24.01,24.08,95957.0,21.8086,21.854,21.7904,21.854,95957.0
2020-01-17 10:15:00,24.08,24.11,24.05,24.08,118405.0,21.854,21.8812,21.8267,21.854,118405.0
2020-01-17 10:20:00,24.07,24.12,24.07,24.1,70295.0,21.8449,21.8903,21.8449,21.8721,70295.0
2020-01-17 10:25:00,24.1,24.15,24.08,24.1,92314.0,21.8721,21.9175,21.854,21.8721,92314.0
2020-01-17 10:30:00,24.1,24.11,23.99,24.02,168673.0,21.8721,21.8812,21.7723,21.7995,168673.0
2020-01-17 10:35:00,24.02,24.03,23.97,23.99,79238.0,21.7995,21.8086,21.7541,21.7723,79238.0
2020-01-17 10:40:00,23.99,24.04,23.98,24.01,115864.0,21.7723,21.8177,21.7632,21.7904,115864.0
2020-01-17 10:45:00,24.01,24.04,24.0,24.04,109440.0,21.7904,21.8177,21.7814,21.8177,109440.0
2020-01-17 10:50:00,24.04,24.08,24.03,24.04,91159.0,21.8177,21.854,21.8086,21.8177,91159.0
2020-01-17 10:55:00,24.04,24.08,24.0,24.07,105685.0,21.8177,21.854,21.7814,21.8449,105685.0
2020-01-17 11:00:00,24.06,24.17,24.06,24.16,167359.0,21.8358,21.9356,21.8358,21.9266,167359.0
2020-01-17 11:05:00,24.16,24.19,24.13,24.17,158604.0,21.9266,21.9538,21.8993,21.9356,158604.0
2020-01-17 11:10:00,24.16,24.18,24.1,24.11,136641.0,21.9266,21.9447,21.8721,21.8812,136641.0
2020-01-17 11:15:00,24.11,24.12,24.07,24.07,108067.0,21.8812,21.8903,21.8449,21.8449,108067.0
2020-01-17 11:20:00,24.07,24.09,24.02,24.05,129740.0,21.8449,21.863,21.7995,21.8267,129740.0
2020-01-17 11:25:00,24.05,24.1,24.03,24.08,144260.0,21.8267,21.8721,21.8086,21.854,144260.0
2020-01-17 11:30:00,24.07,24.09,24.03,24.08,80291.0,21.8449,21.863,21.8086,21.854,80291.0
2020-01-17 11:35:00,24.08,24.17,24.08,24.16,129108.0,21.854,21.9356,21.854,21.9266,129108.0
2020-01-17 11:40:00,24.17,24.19,24.13,24.14,147454.0,21.9356,21.9538,21.8993,21.9084,147454.0
2020-01-17 11:45:00,24.14,24.2,24.14,24.2,126844.0,21.9084,21.9629,21.9084,21.9629,126844.0
2020-01-17 11:50:00,24.2,24.2,24.15,24.17,96026.0,21.9629,21.9629,21.9175,21.9356,96026.0
2020-01-17 11:55:00,24.17,24.21,24.16,24.17,125832.0,21.9356,21.9719,21.9266,21.9356,125832.0
2020-01-17 12:00:00,24.18,24.19,24.13,24.14,93123.0,21.9447,21.9538,21.8993,21.9084,93123.0
2020-01-17 12:05:00,24.14,24.19,24.14,24.19,167092.0,21.9084,21.9538,21.9084,21.9538,167092.0
2020-01-17 12:10:00,24.19,24.2,24.15,24.2,202905.0,21.9538,21.9629,21.9175,21.9629,202905.0
2020-01-17 12:15:00,24.2,24.21,24.17,24.2,121304.0,21.9629,21.9719,21.9356,21.9629,121304.0
2020-01-17 12:20:00,24.2,24.21,24.18,24.19,92991.0,21.9629,21.9719,21.9447,21.9538,92991.0
2020-01-17 12:25:00,24.19,24.19,24.15,24.19,157347.0,21.9538,21.9538,21.9175,21.9538,157347.0
2020-01-17 12:30:00,24.2,24.2,24.17,24.18,169985.0,21.9629,21.9629,21.9356,21.9447,169985.0
2020-01-17 12:35:00,24.18,24.19,24.13,24.14,70894.0,21.9447,21.9538,21.8993,21.9084,70894.0
2020-01-17 12:40:00,24.14,24.14,24.05,24.08,122768.0,21.9084,21.9084,21.8267,21.854,122768.0
2020-01-17 12:45:00,24.08,24.12,24.04,24.07,105957.0,21.854,21.8903,21.8177,21.8449,105957.0
2020-01-17 12:50:00,24.07,24.09,24.06,24.09,39765.0,21.8449,21.863,21.8358,21.863,39765.0
2020-01-17 12:55:00,24.09,24.13,24.07,24.12,39042.0,21.863,21.8993,21.8449,21.8903,39042.0
2020-01-17 13:00:00,24.12,24.13,24.09,24.13,93417.0,21.8903,21.8993,21.863,21.8993,93417.0
2020-01-17 13:05:00,24.13,24.16,24.11,24.16,62143.0,21.8993,21.9266,21.8812,21.9266,62143.0
2020-01-17 13:10:00,24.16,24.19,24.15,24.18,65486.0,21.9266,21.9538,21.9175,21.9447,65486.0
2020-01-17 13:15:00,24.18,24.19,24.14,24.16,73330.0,21.9447,21.9538,21.9084,21.9266,73330.0
2020-01-17 13:20:00,24.16,24.16,24.12,24.13,51879.0,21.9266,21.9266,21.8903,21.8993,51879.0
2020-01-17 13:25:00,24.13,24.16,24.12,24.16,64434.0,21.8993,21.9266,21.8903,21.9266,64434.0
2020-01-17 13:30:00,24.16,24.19,24.15,24.16,79971.0,21.9266,21.9538,21.9175,21.9266,79971.0
2020-01-17 13:35:00,24.15,24.16,24.1,24.11,181707.0,21.9175,21.9266,21.8721,21.8812,181707.0
2020-01-17 13:40:00,24.12,24.12,24.05,24.05,214024.0,21.8903,21.8903,21.8267,21.8267,214024.0
2020-01-17 13:45:00,24.06,24.07,24.04,24.05,118948.0,21.8358,21.8449,21.8177,21.8267,118948.0
2020-01-17 13:50:00,24.06,24.07,24.0,24.02,126694.0,21.8358,21.8449,21.7814,21.7995,126694.0
2020-01-17 13:55:00,24.02,24.02,23.96,23.98,159431.0,21.7995,21.7995,21.7451,21.7632,159431.0
2020-01-17 14:00:00,23.98,23.99,23.95,23.98,72174.0,21.7632,21.7723,21.736,21.7632,72174.0
2020-01-17 14:05:00,23.98,23.98,23.87,23.88,134366.0,21.7632,21.7632,21.6634,21.6724,134366.0
2020-01-17 14:10:00,23.88,23.88,23.83,23.86,188450.0,21.6724,21.6724,21.6271,21.6543,188450.0
2020-01-17 14:15:00,23.86,23.87,23.84,23.85,132563.0,21.6543,21.6634,21.6361,21.6452,132563.0
2020-01-17 14:20:00,23.85,23.87,23.84,23.87,116852.0,21.6452,21.6634,21.6361,21.6634,116852.0
2020-01-17 14:25:00,23.86,23.87,23.84,23.84,100424.0,21.6543,21.6634,21.6361,21.6361,100424.0
2020-01-17 14:30:00,23.85,23.87,23.84,23.87,96048.0,21.6452,21.6634,21.6361,21.6634,96048.0
2020-01-17 14:35:00,23.87,23.94,23.86,23.94,112178.0,21.6634,21.7269,21.6543,21.7269,112178.0
2020-01-17 14:40:00,23.94,23.94,23.83,23.86,139208.0,21.7269,21.7269,21.6271,21.6543,139208.0
2020-01-17 14:45:00,23.86,23.87,23.85,23.87,44196.0,21.6543,21.6634,21.6452,21.6634,44196.0
2020-01-17 14:50:00,23.87,23.9,23.84,23.89,132945.0,21.6634,21.6906,21.6361,21.6815,132945.0
2020-01-17 14:55:00,23.89,23.94,23.88,23.94,85099.0,21.6815,21.7269,21.6724,21.7269,85099.0
2020-01-17 15:00:00,23.94,23.95,23.91,23.92,97408.0,21.7269,21.736,21.6997,21.7088,97408.0
2020-01-17 15:05:00,23.93,23.93,23.86,23.87,103864.0,21.7178,21.7178,21.6543,21.6634,103864.0
2020-01-17 15:10:00,23.88,23.89,23.83,23.88,93753.0,21.6724,21.6815,21.6271,21.6724,93753.0
2020-01-17 15:15:00,23.89,23.89,23.84,23.85,149006.0,21.6815,21.6815,21.6361,21.6452,149006.0
2020-01-17 15:20:00,23.85,23.86,23.84,23.84,120545.0,21.6452,21.6543,21.6361,21.6361,120545.0
2020-01-17 15:25:00,23.85,23.87,23.83,23.87,227447.0,21.6452,21.6634,21.6271,21.6634,227447.0
2020-01-17 15:30:00,23.86,23.92,23.85,23.91,225268.0,21.6543,21.7088,21.6452,21.6997,225268.0
2020-01-17 15:35:00,23.91,23.95,23.9,23.95,154435.0,21.6997,21.736,21.6906,21.736,154435.0
2020-01-17 15:40:00,23.95,23.96,23.94,23.96,163656.0,21.736,21.7451,21.7269,21.7451,163656.0
2020-01-17 15:45:00,23.96,23.96,23.91,23.94,300027.0,21.7451,21.7451,21.6997,21.7269,300027.0
2020-01-17 15:50:00,23.94,23.99,23.93,23.98,453537.0,21.7269,21.7723,21.7178,21.7632,453537.0
2020-01-17 15:55:00,23.99,23.99,23.92,23.96,873691.0,21.7723,21.7723,21.7088,21.7451,873691.0
2020-01-21 09:30:00,23.78,24.36,23.61,24.27,1210991.0,21.5817,22.1081,21.4274,22.0264,1210991.0
2020-01-21 09:35:00,24.26,24.34,24.02,24.07,626729.0,22.0173,22.0899,21.7995,21.8449,626729.0
2020-01-21 09:40:00,24.06,24.12,23.89,23.91,452240.0,21.8358,21.8903,21.6815,21.6997,452240.0
2020-01-21 09:45:00,23.91,24.16,23.9,23.96,424207.0,21.6997,21.9266,21.6906,21.7451,424207.0
2020-01-21 09:50:00,23.96,24.08,23.94,24.0,308708.0,21.7451,21.854,21.7269,21.7814,308708.0
2020-01-21 09:55:00,23.99,24.19,23.96,24.19,367012.0,21.7723,21.9538,21.7451,21.9538,367012.0
2020-01-21 10:00:00,24.18,24.38,24.15,24.29,500054.0,21.9447,22.1262,21.9175,22.0445,500054.0
2020-01-21 10:05:00,24.29,24.51,24.29,24.48,435998.0,22.0445,22.2442,22.0445,22.217,435998.0
2020-01-21 10:10:00,24.48,24.52,24.39,24.48,289645.0,22.217,22.2533,22.1353,22.217,289645.0
2020-01-21 10:15:00,24.47,24.52,24.32,24.32,302784.0,22.2079,22.2533,22.0718,22.0718,302784.0
2020-01-21 10:20:00,24.33,24.45,24.3,24.35,214562.0,22.0809,22.1898,22.0536,22.099,214562.0
2020-01-21 10:25:00,24.35,24.36,24.28,24.3,266543.0,22.099,22.1081,22.0355,22.0536,266543.0
2020-01-21 10:30:00,24.31,24.39,24.31,24.33,208231.0,22.0627,22.1353,22.0627,22.0809,208231.0
2020-01-21 10:35:00,24.33,24.42,24.31,24.39,380234.0,22.0809,22.1625,22.0627,22.1353,380234.0
2020-01-21 10:40:00,24.39,24.44,24.36,24.37,160786.0,22.1353,22.1807,22.1081,22.1172,160786.0
2020-01-21 10:45:00,24.37,24.4,24.34,24.37,156468.0,22.1172,22.1444,22.0899,22.1172,156468.0
2020-01-21 10:50:00,24.37,24.45,24.34,24.45,214054.0,22.1172,22.1898,22.0899,22.1898,214054.0
2020-01-21 10:55:00,24.45,24.46,24.34,24.38,209309.0,22.1898,22.1988,22.0899,22.1262,209309.0
2020-01-21 11:00:00,24.39,24.45,24.37,24.42,134651.0,22.1353,22.1898,22.1172,22.1625,134651.0
2020-01-21 11:05:00,24.41,24.51,24.41,24.48,243358.0,22.1535,22.2442,22.1535,22.217,243358.0
2020-01-21 11:10:00,24.48,24.51,24.46,24.48,143043.0,22.217,22.2442,22.1988,22.217,143043.0
2020-01-21 11:15:00,24.49,24.49,24.35,24.4,244543.0,22.2261,22.2261,22.099,22.1444,244543.0
2020-01-21 11:20:00,24.4,24.43,24.34,24.34,138090.0,22.1444,22.1716,22.0899,22.0899,138090.0
2020-01-21 11:25:00,24.34,24.36,24.28,24.29,191444.0,22.0899,22.1081,22.0355,22.0445,191444.0
2020-01-21 11:30:00,24.3,24.32,24.18,24.19,156233.0,22.0536,22.0718,21.9447,21.9538,156233.0
2020-01-21 11:35:00,24.19,24.2,24.14,24.16,164232.0,21.9538,21.9629,21.9084,21.9266,164232.0
2020-01-21 11:40:00,24.15,24.22,24.13,24.21,137476.0,21.9175,21.981,21.8993,21.9719,137476.0
2020-01-21 11:45:00,24.21,24.34,24.21,24.33,205840.0,21.9719,22.0899,21.9719,22.0809,205840.0
2020-01-21 11:50:00,24.32,24.4,24.31,24.37,160185.0,22.0718,22.1444,22.0627,22.1172,160185.0
2020-01-21 11:55:00,24.36,24.39,24.31,24.34,132403.0,22.1081,22.1353,22.0627,22.0899,132403.0
2020-01-21 12:00:00,24.34,24.37,24.32,24.35,93167.0,22.0899,22.1172,22.0718,22.099,93167.0
2020-01-21 12:05:00,24.35,24.37,24.31,24.34,114053.0,22.099,22.1172,22.0627,22.0899,114053.0
2020-01-21 12:10:00,24.33,24.34,24.25,24.31,150365.0,22.0809,22.0899,22.0082,22.0627,150365.0
2020-01-21 12:15:00,24.32,24.38,24.31,24.38,117295.0,22.0718,22.1262,22.0627,22.1262,117295.0
2020-01-21 12:20:00,24.38,24.49,24.37,24.48,160540.0,22.1262,22.2261,22.1172,22.217,160540.0
2020-01-21 12:25:00,24.47,24.48,24.35,24.35,122068.0,22.2079,22.217,22.099,22.099,122068.0
2020-01-21 12:30:00,24.36,24.38,24.31,24.34,129500.0,22.1081,22.1262,22.0627,22.0899,129500.0
2020-01-21 12:35:00,24.34,24.34,24.26,24.29,110409.0,22.0899,22.0899,22.0173,22.0445,110409.0
2020-01-21 12:40:00,24.29,24.29,24.24,24.26,79960.0,22.0445,22.0445,21.9992,22.0173,79960.0
2020-01-21 12:45:00,24.26,24.28,24.23,24.26,63835.0,22.0173,22.0355,21.9901,22.0173,63835.0
2020-01-21 12:50:00,24.27,24.3,24.22,24.23,89697.0,22.0264,22.0536,21.981,21.9901,89697.0
2020-01-21 12:55:00,24.23,24.23,24.16,24.17,113179.0,21.9901,21.9901,21.9266,21.9356,113179.0
2020-01-21 13:00:00,24.17,24.17,24.14,24.15,120129.0,21.9356,21.9356,21.9084,21.9175,120129.0
2020-01-21 13:05:00,24.16,24.21,24.14,24.21,101610.0,21.9266,21.9719,21.9084,21.9719,101610.0
2020-01-21 13:10:00,24.2,24.21,24.14,24.15,93641.0,21.9629,21.9719,21.9084,21.9175,93641.0
2020-01-21 13:15:00,24.15,24.16,24.07,24.07,98138.0,21.9175,21.9266,21.8449,21.8449,98138.0
2020-01-21 13:20:00,24.08,24.08,24.03,24.05,159446.0,21.854,21.854,21.8086,21.8267,159446.0
2020-01-21 13:25:00,24.05,24.05,24.0,24.05,164496.0,21.8267,21.8267,21.7814,21.8267,164496.0
2020-01-21 13:30:00,24.04,24.08,23.98,23.98,176751.0,21.8177,21.854,21.7632,21.7632,176751.0
2020-01-21 13:35:00,23.98,24.0,23.97,24.0,158240.0,21.7632,21.7814,21.7541,21.7814,158240.0
2020-01-21 13:40:00,24.0,24.01,23.95,24.01,153378.0,21.7814,21.7904,21.736,21.7904,153378.0
2020-01-21 13:45:00,24.01,24.05,23.98,24.04,168812.0,21.7904,21.8267,21.7632,21.8177,168812.0
2020-01-21 13:50:00,24.05,24.06,23.94,23.94,138929.0,21.8267,21.8358,21.7269,21.7269,138929.0
2020-01-21 13:55:00,23.93,23.95,23.9,23.93,115089.0,21.7178,21.736,21.6906,21.7178,115089.0
2020-01-21 14:00:00,23.93,24.02,23.92,24.01,203865.0,21.7178,21.7995,21.7088,21.7904,203865.0
2020-01-21 14:05:00,24.0,24.01,23.94,23.97,202051.0,21.7814,21.7904,21.7269,21.7541,202051.0
2020-01-21 14:10:00,23.97,24.01,23.95,23.99,152290.0,21.7541,21.7904,21.736,21.7723,152290.0
2020-01-21 14:15:00,23.99,24.02,23.97,23.97,148800.0,21.7723,21.7995,21.7541,21.7541,148800.0
2020-01-21 14:20:00,23.98,24.01,23.96,23.98,120854.0,21.7632,21.7904,21.7451,21.7632,120854.0
2020-01-21 14:25:00,23.98,24.01,23.96,24.0,117697.0,21.7632,21.7904,21.7451,21.7814,117697.0
2020-01-21 14:30:00,24.0,24.01,23.97,24.0,117787.0,21.7814,21.7904,21.7541,21.7814,117787.0
2020-01-21 14:35:00,24.0,24.02,23.98,24.0,155841.0,21.7814,21.7995,21.7632,21.7814,155841.0
2020-01-21 14:40:00,24.0,24.01,23.96,23.98,137092.0,21.7814,21.7904,21.7451,21.7632,137092.0
2020-01-21 14:45:00,23.97,23.98,23.88,23.9,88931.0,21.7541,21.7632,21.6724,21.6906,88931.0
2020-01-21 14:50:00,23.89,23.91,23.88,23.89,126536.0,21.6815,21.6997,21.6724,21.6815,126536.0
2020-01-21 14:55:00,23.89,23.93,23.87,23.88,186758.0,21.6815,21.7178,21.6634,21.6724,186758.0
2020-01-21 15:00:00,23.88,23.91,23.86,23.89,84771.0,21.6724,21.6997,21.6543,21.6815,84771.0
2020-01-21 15:05:00,23.88,23.89,23.84,23.84,83322.0,21.6724,21.6815,21.6361,21.6361,83322.0
2020-01-21 15:10:00,23.84,23.85,23.79,23.8,218049.0,21.6361,21.6452,21.5908,21.5998,218049.0
2020-01-21 15:15:00,23.8,23.81,23.78,23.81,202458.0,21.5998,21.6089,21.5817,21.6089,202458.0
2020-01-21 15:20:00,23.8,23.81,23.77,23.8,145805.0,21.5998,21.6089,21.5726,21.5998,145805.0
2020-01-21 15:25:00,23.8,23.85,23.79,23.82,176453.0,21.5998,21.6452,21.5908,21.618,176453.0
2020-01-21 15:30:00,23.83,23.83,23.77,23.78,176822.0,21.6271,21.6271,21.5726,21.5817,176822.0
2020-01-21 15:35:00,23.78,23.78,23.74,23.77,265488.0,21.5817,21.5817,21.5454,21.5726,265488.0
2020-01-21 15:40:00,23.77,23.77,23.71,23.71,145062.0,21.5726,21.5726,21.5182,21.5182,145062.0
2020-01-21 15:45:00,23.71,23.79,23.71,23.75,296167.0,21.5182,21.5908,21.5182,21.5545,296167.0
2020-01-21 15:50:00,23.75,23.76,23.73,23.76,638680.0,21.5545,21.5635,21.5363,21.5635,638680.0
2020-01-21 15:55:00,23.76,23.78,23.73,23.78,827823.0,21.5635,21.5817,21.5363,21.5817,827823.0
2020-01-22 09:30:00,23.81,23.97,23.65,23.88,646898.0,21.6089,21.7541,21.4637,21.6724,646898.0
2020-01-22 09:35:00,23.87,24.0,23.79,23.96,290693.0,21.6634,21.7814,21.5908,21.7451,290693.0
2020-01-22 09:40:00,23.96,24.03,23.9,23.93,258930.0,21.7451,21.8086,21.6906,21.7178,258930.0
2020-01-22 09:45:00,23.91,24.06,23.88,24.01,340611.0,21.6997,21.8358,21.6724,21.7904,340611.0
2020-01-22 09:50:00,24.02,24.1,23.99,24.05,288073.0,21.7995,21.8721,21.7723,21.8267,288073.0
2020-01-22 09:55:00,24.05,24.14,24.03,24.14,296004.0,21.8267,21.9084,21.8086,21.9084,296004.0
2020-01-22 10:00:00,24.14,24.15,24.06,24.09,264644.0,21.9084,21.9175,21.8358,21.863,264644.0
2020-01-22 10:05:00,24.09,24.12,24.04,24.07,159454.0,21.863,21.8903,21.8177,21.8449,159454.0
2020-01-22 10:10:00,24.07,24.07,23.93,23.96,242176.0,21.8449,21.8449,21.7178,21.7451,242176.0
2020-01-22 10:15:00,23.96,24.01,23.95,23.98,109300.0,21.7451,21.7904,21.736,21.7632,109300.0
2020-01-22 10:20:00,23.99,23.99,23.89,23.91,127253.0,21.7723,21.7723,21.6815,21.6997,127253.0
2020-01-22 10:25:00,23.9,23.91,23.85,23.9,157206.0,21.6906,21.6997,21.6452,21.6906,157206.0
2020-01-22 10:30:00,23.89,23.9,23.83,23.89,177896.0,21.6815,21.6906,21.6271,21.6815,177896.0
2020-01-22 10:35:00,23.88,24.01,23.85,24.01,111360.0,21.6724,21.7904,21.6452,21.7904,111360.0
2020-01-22 10:40:00,24.01,24.01,23.95,23.98,157768.0,21.7904,21.7904,21.736,21.7632,157768.0
2020-01-22 10:45:00,23.98,24.06,23.98,24.01,124168.0,21.7632,21.8358,21.7632,21.7904,124168.0
2020-01-22 10:50:00,24.01,24.1,24.0,24.08,114886.0,21.7904,21.8721,21.7814,21.854,114886.0
2020-01-22 10:55:00,24.08,24.08,24.02,24.03,110467.0,21.854,21.854,21.7995,21.8086,110467.0
2020-01-22 11:00:00,24.04,24.09,24.01,24.07,189763.0,21.8177,21.863,21.7904,21.8449,189763.0
2020-01-22 11:05:00,24.08,24.1,24.01,24.04,131808.0,21.854,21.8721,21.7904,21.8177,131808.0
2020-01-22 11:10:00,24.05,24.06,23.88,23.89,175424.0,21.8267,21.8358,21.6724,21.6815,175424.0
2020-01-22 11:15:00,23.89,23.91,23.84,23.85,146033.0,21.6815,21.6997,21.6361,21.6452,146033.0
2020-01-22 11:20:00,23.85,23.91,23.84,23.91,118744.0,21.6452,21.6997,21.6361,21.6997,118744.0
2020-01-22 11:25:00,23.91,23.91,23.88,23.89,119060.0,21.6997,21.6997,21.6724,21.6815,119060.0
2020-01-22 11:30:00,23.89,23.97,23.87,23.96,184274.0,21.6815,21.7541,21.6634,21.7451,184274.0
2020-01-22 11:35:00,23.96,23.97,23.92,23.96,102540.0,21.7451,21.7541,21.7088,21.7451,102540.0
2020-01-22 11:40:00,23.96,23.97,23.9,23.92,72435.0,21.7451,21.7541,21.6906,21.7088,72435.0
2020-01-22 11:45:00,23.92,23.96,23.92,23.93,83849.0,21.7088,21.7451,21.7088,21.7178,83849.0
2020-01-22 11:50:00,23.93,23.96,23.91,23.94,108518.0,21.7178,21.7451,21.6997,21.7269,108518.0
2020-01-22 11:55:00,23.94,23.95,23.91,23.93,64436.0,21.7269,21.736,21.6997,21.7178,64436.0
2020-01-22 12:00:00,23.94,23.94,23.92,23.93,57226.0,21.7269,21.7269,21.7088,21.7178,57226.0
2020-01-22 12:05:00,23.93,23.94,23.89,23.93,117167.0,21.7178,21.7269,21.6815,21.7178,117167.0
2020-01-22 12:10:00,23.94,23.95,23.91,23.91,76789.0,21.7269,21.736,21.6997,21.6997,76789.0
2020-01-22 12:15:00,23.91,23.92,23.88,23.89,83111.0,21.6997,21.7088,21.6724,21.6815,83111.0
2020-01-22 12:20:00,23.89,23.9,23.86,23.89,69331.0,21.6815,21.6906,21.6543,21.6815,69331.0
2020-01-22 12:25:00,23.88,23.89,23.79,23.81,111218.0,21.6724,21.6815,21.5908,21.6089,111218.0
2020-01-22 12:30:00,23.82,23.85,23.8,23.84,97617.0,21.618,21.6452,21.5998,21.6361,97617.0
2020-01-22 12:35:00,23.84,23.84,23.79,23.8,71189.0,21.6361,21.6361,21.5908,21.5998,71189.0
2020-01-22 12:40:00,23.81,23.84,23.79,23.83,73475.0,21.6089,21.6361,21.5908,21.6271,73475.0
2020-01-22 12:45:00,23.83,23.85,23.82,23.84,45280.0,21.6271,21.6452,21.618,21.6361,45280.0
2020-01-22 12:50:00,23.85,23.85,23.8,23.82,59886.0,21.6452,21.6452,21.5998,21.618,59886.0
2020-01-22 12:55:00,23.82,23.89,23.81,23.88,98393.0,21.618,21.6815,21.6089,21.6724,98393.0
2020-01-22 13:00:00,23.89,23.89,23.86,23.87,92297.0,21.6815,21.6815,21.6543,21.6634,92297.0
2020-01-22 13:05:00,23.87,23.89,23.82,23.84,111163.0,21.6634,21.6815,21.618,21.6361,111163.0
2020-01-22 13:10:00,23.84,23.86,23.82,23.83,102803.0,21.6361,21.6543,21.618,21.6271,102803.0
2020-01-22 13:15:00,23.83,23.84,23.81,23.82,67402.0,21.6271,21.6361,21.6089,21.618,67402.0
2020-01-22 13:20:00,23.82,23.83,23.76,23.78,129514.0,21.618,21.6271,21.5635,21.5817,129514.0
2020-01-22 13:25:00,23.78,23.79,23.76,23.76,64759.0,21.5817,21.5908,21.5635,21.5635,64759.0
2020-01-22 13:30:00,23.77,23.8,23.76,23.77,82990.0,21.5726,21.5998,21.5635,21.5726,82990.0
2020-01-22 13:35:00,23.78,23.9,23.77,23.89,106383.0,21.5817,21.6906,21.5726,21.6815,106383.0
2020-01-22 13:40:00,23.89,23.96,23.89,23.91,119918.0,21.6815,21.7451,21.6815,21.6997,119918.0
2020-01-22 13:45:00,23.92,23.92,23.88,23.91,56445.0,21.7088,21.7088,21.6724,21.6997,56445.0
2020-01-22 13:50:00,23.91,23.92,23.86,23.89,79067.0,21.6997,21.7088,21.6543,21.6815,79067.0
2020-01-22 13:55:00,23.9,23.9,23.85,23.86,68382.0,21.6906,21.6906,21.6452,21.6543,68382.0
2020-01-22 14:00:00,23.86,23.9,23.85,23.88,91476.0,21.6543,21.6906,21.6452,21.6724,91476.0
2020-01-22 14:05:00,23.87,23.9,23.86,23.88,55967.0,21.6634,21.6906,21.6543,21.6724,55967.0
2020-01-22 14:10:00,23.89,23.9,23.84,23.86,86913.0,21.6815,21.6906,21.6361,21.6543,86913.0
2020-01-22 14:15:00,23.86,23.87,23.84,23.86,45652.0,21.6543,21.6634,21.6361,21.6543,45652.0
2020-01-22 14:20:00,23.85,23.85,23.83,23.83,32196.0,21.6452,21.6452,21.6271,21.6271,32196.0
2020-01-22 14:25:00,23.84,23.89,23.81,23.88,111007.0,21.6361,21.6815,21.6089,21.6724,111007.0
2020-01-22 14:30:00,23.88,23.9,23.87,23.88,74095.0,21.6724,21.6906,21.6634,21.6724,74095.0
2020-01-22 14:35:00,23.88,23.89,23.87,23.88,31274.0,21.6724,21.6815,21.6634,21.6724,31274.0
2020-01-22 14:40:00,23.88,23.9,23.86,23.88,90906.0,21.6724,21.6906,21.6543,21.6724,90906.0
2020-01-22 14:45:00,23.88,23.94,23.88,23.93,68175.0,21.6724,21.7269,21.6724,21.7178,68175.0
2020-01-22 14:50:00,23.93,23.94,23.91,23.92,41801.0,21.7178,21.7269,21.6997,21.7088,41801.0
2020-01-22 14:55:00,23.91,23.93,23.91,23.91,74995.0,21.6997,21.7178,21.6997,21.6997,74995.0
2020-01-22 15:00:00,23.92,23.93,23.87,23.88,151123.0,21.7088,21.7178,21.6634,21.6724,151123.0
2020-01-22 15:05:00,23.89,23.9,23.86,23.89,83557.0,21.6815,21.6906,21.6543,21.6815,83557.0
2020-01-22 15:10:00,23.88,23.93,23.88,23.93,94149.0,21.6724,21.7178,21.6724,21.7178,94149.0
2020-01-22 15:15:00,23.93,23.93,23.87,23.91,125970.0,21.7178,21.7178,21.6634,21.6997,125970.0
2020-01-22 15:20:00,23.91,23.92,23.88,23.89,90055.0,21.6997,21.7088,21.6724,21.6815,90055.0
2020-01-22 15:25:00,23.88,23.92,23.87,23.92,98295.0,21.6724,21.7088,21.6634,21.7088,98295.0
2020-01-22 15:30:00,23.92,23.96,23.91,23.94,149935.0,21.7088,21.7451,21.6997,21.7269,149935.0
2020-01-22 15:35:00,23.93,23.96,23.91,23.94,174978.0,21.7178,21.7451,21.6997,21.7269,174978.0
2020-01-22 15:40:00,23.93,23.94,23.88,23.89,121121.0,21.7178,21.7269,21.6724,21.6815,121121.0
2020-01-22 15:45:00,23.89,23.95,23.88,23.93,261722.0,21.6815,21.736,21.6724,21.7178,261722.0
2020-01-22 15:50:00,23.94,23.94,23.9,23.91,259628.0,21.7269,21.7269,21.6906,21.6997,259628.0
2020-01-22 15:55:00,23.91,23.95,23.9,23.93,521964.0,21.6997,21.736,21.6906,21.7178,521964.0
2020-01-23 09:30:00,23.68,23.68,23.5,23.51,412151.0,21.4909,21.4909,21.3276,21.3367,412151.0
2020-01-23 09:35:00,23.5,23.51,23.32,23.4,360255.0,21.3276,21.3367,21.1642,21.2368,360255.0
2020-01-23 09:40:00,23.39,23.44,23.27,23.29,258742.0,21.2277,21.2731,21.1188,21.137,258742.0
2020-01-23 09:45:00,23.29,23.29,23.16,23.18,302369.0,21.137,21.137,21.019,21.0372,302369.0
2020-01-23 09:50:00,23.18,23.34,23.17,23.29,328925.0,21.0372,21.1824,21.0281,21.137,328925.0
2020-01-23 09:55:00,23.3,23.34,23.24,23.33,317880.0,21.1461,21.1824,21.0916,21.1733,317880.0
2020-01-23 10:00:00,23.33,23.44,23.29,23.44,233765.0,21.1733,21.2731,21.137,21.2731,233765.0
2020-01-23 10:05:00,23.44,23.52,23.37,23.51,313920.0,21.2731,21.3457,21.2096,21.3367,313920.0
2020-01-23 10:10:00,23.52,23.52,23.41,23.48,285773.0,21.3457,21.3457,21.2459,21.3094,285773.0
2020-01-23 10:15:00,23.5,23.52,23.37,23.42,187285.0,21.3276,21.3457,21.2096,21.255,187285.0
2020-01-23 10:20:00,23.42,23.49,23.37,23.48,86768.0,21.255,21.3185,21.2096,21.3094,86768.0
2020-01-23 10:25:00,23.48,23.5,23.42,23.45,99348.0,21.3094,21.3276,21.255,21.2822,99348.0
2020-01-23 10:30:00,23.45,23.47,23.37,23.4,100948.0,21.2822,21.3004,21.2096,21.2368,100948.0
2020-01-23 10:35:00,23.4,23.41,23.34,23.35,64924.0,21.2368,21.2459,21.1824,21.1914,64924.0
2020-01-23 10:40:00,23.36,23.38,23.34,23.34,102996.0,21.2005,21.2187,21.1824,21.1824,102996.0
2020-01-23 10:45:00,23.34,23.37,23.32,23.36,209502.0,21.1824,21.2096,21.1642,21.2005,209502.0
2020-01-23 10:50:00,23.36,23.42,23.35,23.41,112581.0,21.2005,21.255,21.1914,21.2459,112581.0
2020-01-23 10:55:00,23.42,23.43,23.39,23.41,80910.0,21.255,21.264,21.2277,21.2459,80910.0
2020-01-23 11:00:00,23.41,23.57,23.39,23.55,439008.0,21.2459,21.3911,21.2277,21.373,439008.0
2020-01-23 11:05:00,23.56,23.57,23.47,23.48,136877.0,21.382,21.3911,21.3004,21.3094,136877.0
2020-01-23 11:10:00,23.48,23.51,23.41,23.43,78985.0,21.3094,21.3367,21.2459,21.264,78985.0
2020-01-23 11:15:00,23.43,23.45,23.38,23.4,104900.0,21.264,21.2822,21.2187,21.2368,104900.0
2020-01-23 11:20:00,23.4,23.47,23.38,23.41,106185.0,21.2368,21.3004,21.2187,21.2459,106185.0
2020-01-23 11:25:00,23.42,23.46,23.41,23.44,139257.0,21.255,21.2913,21.2459,21.2731,139257.0
2020-01-23 11:30:00,23.44,23.52,23.44,23.52,191252.0,21.2731,21.3457,21.2731,21.3457,191252.0
2020-01-23 11:35:00,23.52,23.56,23.51,23.55,160390.0,21.3457,21.382,21.3367,21.373,160390.0
2020-01-23 11:40:00,23.55,23.6,23.54,23.55,164219.0,21.373,21.4183,21.3639,21.373,164219.0
2020-01-23 11:45:00,23.56,23.56,23.52,23.53,79432.0,21.382,21.382,21.3457,21.3548,79432.0
2020-01-23 11:50:00,23.53,23.57,23.49,23.56,99820.0,21.3548,21.3911,21.3185,21.382,99820.0
2020-01-23 11:55:00,23.55,23.58,23.5,23.51,143236.0,21.373,21.4002,21.3276,21.3367,143236.0
2020-01-23 12:00:00,23.52,23.52,23.41,23.41,104385.0,21.3457,21.3457,21.2459,21.2459,104385.0
2020-01-23 12:05:00,23.41,23.48,23.4,23.46,381543.0,21.2459,21.3094,21.2368,21.2913,381543.0
2020-01-23 12:10:00,23.46,23.47,23.44,23.46,79399.0,21.2913,21.3004,21.2731,21.2913,79399.0
2020-01-23 12:15:00,23.46,23.46,23.4,23.41,57389.0,21.2913,21.2913,21.2368,21.2459,57389.0
2020-01-23 12:20:00,23.4,23.44,23.4,23.42,76291.0,21.2368,21.2731,21.2368,21.255,76291.0
2020-01-23 12:25:00,23.42,23.44,23.4,23.43,52534.0,21.255,21.2731,21.2368,21.264,52534.0
2020-01-23 12:30:00,23.43,23.48,23.42,23.48,82346.0,21.264,21.3094,21.255,21.3094,82346.0
2020-01-23 12:35:00,23.47,23.48,23.44,23.46,42164.0,21.3004,21.3094,21.2731,21.2913,42164.0
2020-01-23 12:40:00,23.46,23.49,23.44,23.48,67847.0,21.2913,21.3185,21.2731,21.3094,67847.0
2020-01-23 12:45:00,23.48,23.48,23.44,23.45,60479.0,21.3094,21.3094,21.2731,21.2822,60479.0
2020-01-23 12:50:00,23.45,23.48,23.43,23.45,87334.0,21.2822,21.3094,21.264,21.2822,87334.0
2020-01-23 12:55:00,23.45,23.46,23.44,23.46,70863.0,21.2822,21.2913,21.2731,21.2913,70863.0
2020-01-23 13:00:00,23.46,23.49,23.43,23.46,118606.0,21.2913,21.3185,21.264,21.2913,118606.0
2020-01-23 13:05:00,23.46,23.48,23.46,23.48,82916.0,21.2913,21.3094,21.2913,21.3094,82916.0
2020-01-23 13:10:00,23.48,23.49,23.41,23.41,117058.0,21.3094,21.3185,21.2459,21.2459,117058.0
2020-01-23 13:15:00,23.41,23.41,23.38,23.41,88095.0,21.2459,21.2459,21.2187,21.2459,88095.0
2020-01-23 13:20:00,23.41,23.48,23.39,23.46,114424.0,21.2459,21.3094,21.2277,21.2913,114424.0
2020-01-23 13:25:00,23.46,23.51,23.46,23.49,148643.0,21.2913,21.3367,21.2913,21.3185,148643.0
2020-01-23 13:30:00,23.49,23.52,23.47,23.52,102576.0,21.3185,21.3457,21.3004,21.3457,102576.0
2020-01-23 13:35:00,23.51,23.56,23.5,23.51,108709.0,21.3367,21.382,21.3276,21.3367,108709.0
2020-01-23 13:40:00,23.51,23.54,23.49,23.53,54075.0,21.3367,21.3639,21.3185,21.3548,54075.0
2020-01-23 13:45:00,23.53,23.55,23.51,23.52,50209.0,21.3548,21.373,21.3367,21.3457,50209.0
2020-01-23 13:50:00,23.52,23.52,23.51,23.52,70119.0,21.3457,21.3457,21.3367,21.3457,70119.0
2020-01-23 13:55:00,23.52,23.56,23.51,23.56,158031.0,21.3457,21.382,21.3367,21.382,158031.0
2020-01-23 14:00:00,23.56,23.62,23.55,23.6,73170.0,21.382,21.4365,21.373,21.4183,73170.0
2020-01-23 14:05:00,23.6,23.61,23.56,23.59,67205.0,21.4183,21.4274,21.382,21.4093,67205.0
2020-01-23 14:10:00,23.58,23.6,23.56,23.59,89802.0,21.4002,21.4183,21.382,21.4093,89802.0
2020-01-23 14:15:00,23.6,23.64,23.57,23.64,81376.0,21.4183,21.4546,21.3911,21.4546,81376.0
2020-01-23 14:20:00,23.64,23.64,23.62,23.63,44088.0,21.4546,21.4546,21.4365,21.4456,44088.0
2020-01-23 14:25:00,23.64,23.64,23.6,23.63,67874.0,21.4546,21.4546,21.4183,21.4456,67874.0
2020-01-23 14:30:00,23.63,23.68,23.62,23.67,136123.0,21.4456,21.4909,21.4365,21.4819,136123.0
2020-01-23 14:35:00,23.67,23.7,23.66,23.7,43053.0,21.4819,21.5091,21.4728,21.5091,43053.0
2020-01-23 14:40:00,23.7,23.7,23.65,23.67,37341.0,21.5091,21.5091,21.4637,21.4819,37341.0
2020-01-23 14:45:00,23.66,23.68,23.65,23.67,61781.0,21.4728,21.4909,21.4637,21.4819,61781.0
2020-01-23 14:50:00,23.67,23.7,23.64,23.65,64200.0,21.4819,21.5091,21.4546,21.4637,64200.0
2020-01-23 14:55:00,23.64,23.65,23.61,23.62,61095.0,21.4546,21.4637,21.4274,21.4365,61095.0
2020-01-23 15:00:00,23.63,23.64,23.59,23.59,54439.0,21.4456,21.4546,21.4093,21.4093,54439.0
2020-01-23 15:05:00,23.59,23.63,23.58,23.6,102003.0,21.4093,21.4456,21.4002,21.4183,102003.0
2020-01-23 15:10:00,23.6,23.61,23.57,23.6,65518.0,21.4183,21.4274,21.3911,21.4183,65518.0
2020-01-23 15:15:00,23.61,23.61,23.57,23.58,67244.0,21.4274,21.4274,21.3911,21.4002,67244.0
2020-01-23 15:20:00,23.58,23.61,23.57,23.59,96443.0,21.4002,21.4274,21.3911,21.4093,96443.0
2020-01-23 15:25:00,23.59,23.6,23.56,23.58,172967.0,21.4093,21.4183,21.382,21.4002,172967.0
2020-01-23 15:30:00,23.58,23.62,23.57,23.58,131264.0,21.4002,21.4365,21.3911,21.4002,131264.0
2020-01-23 15:35:00,23.58,23.59,23.58,23.58,62868.0,21.4002,21.4093,21.4002,21.4002,62868.0
2020-01-23 15:40:00,23.58,23.61,23.56,23.58,109725.0,21.4002,21.4274,21.382,21.4002,109725.0
2020-01-23 15:45:00,23.59,23.61,23.56,23.57,175483.0,21.4093,21.4274,21.382,21.3911,175483.0
2020-01-23 15:50:00,23.57,23.58,23.53,23.55,171753.0,21.3911,21.4002,21.3548,21.373,171753.0
2020-01-23 15:55:00,23.55,23.62,23.54,23.58,474979.0,21.373,21.4365,21.3639,21.4002,474979.0
2020-01-24 09:30:00,23.5,23.5,23.32,23.33,258929.0,21.3276,21.3276,21.1642,21.1733,258929.0
2020-01-24 09:35:00,23.33,23.36,23.25,23.27,112775.0,21.1733,21.2005,21.1007,21.1188,112775.0
2020-01-24 09:40:00,23.26,23.3,23.22,23.25,148754.0,21.1098,21.1461,21.0735,21.1007,148754.0
2020-01-24 09:45:00,23.25,23.31,23.2,23.29,122714.0,21.1007,21.1551,21.0553,21.137,122714.0
2020-01-24 09:50:00,23.28,23.34,23.26,23.3,123912.0,21.1279,21.1824,21.1098,21.1461,123912.0
2020-01-24 09:55:00,23.3,23.34,23.29,23.31,204723.0,21.1461,21.1824,21.137,21.1551,204723.0
2020-01-24 10:00:00,23.31,23.34,23.27,23.28,161758.0,21.1551,21.1824,21.1188,21.1279,161758.0
2020-01-24 10:05:00,23.27,23.27,23.19,23.21,154357.0,21.1188,21.1188,21.0462,21.0644,154357.0
2020-01-24 10:10:00,23.21,23.3,23.18,23.27,212322.0,21.0644,21.1461,21.0372,21.1188,212322.0
2020-01-24 10:15:00,23.26,23.28,23.17,23.18,80947.0,21.1098,21.1279,21.0281,21.0372,80947.0
2020-01-24 10:20:00,23.19,23.2,23.12,23.14,115910.0,21.0462,21.0553,20.9827,21.0009,115910.0
2020-01-24 10:25:00,23.14,23.15,23.06,23.07,149614.0,21.0009,21.0099,20.9283,20.9373,149614.0
2020-01-24 10:30:00,23.08,23.14,23.06,23.1,140305.0,20.9464,21.0009,20.9283,20.9646,140305.0
2020-01-24 10:35:00,23.11,23.2,23.1,23.2,96955.0,20.9736,21.0553,20.9646,21.0553,96955.0
2020-01-24 10:40:00,23.2,23.2,23.07,23.08,141831.0,21.0553,21.0553,20.9373,20.9464,141831.0
2020-01-24 10:45:00,23.08,23.09,23.03,23.04,190775.0,20.9464,20.9555,20.901,20.9101,190775.0
2020-01-24 10:50:00,23.04,23.05,23.02,23.04,141736.0,20.9101,20.9192,20.892,20.9101,141736.0
2020-01-24 10:55:00,23.04,23.07,23.01,23.06,123211.0,20.9101,20.9373,20.8829,20.9283,123211.0
2020-01-24 11:00:00,23.06,23.13,23.04,23.11,130279.0,20.9283,20.9918,20.9101,20.9736,130279.0
2020-01-24 11:05:00,23.11,23.17,23.1,23.16,126630.0,20.9736,21.0281,20.9646,21.019,126630.0
2020-01-24 11:10:00,23.16,23.21,23.14,23.19,122559.0,21.019,21.0644,21.0009,21.0462,122559.0
2020-01-24 11:15:00,23.19,23.2,23.1,23.11,98324.0,21.0462,21.0553,20.9646,20.9736,98324.0
2020-01-24 11:20:00,23.11,23.13,23.06,23.11,137181.0,20.9736,20.9918,20.9283,20.9736,137181.0
2020-01-24 11:25:00,23.11,23.14,23.08,23.14,119405.0,20.9736,21.0009,20.9464,21.0009,119405.0
2020-01-24 11:30:00,23.14,23.16,23.09,23.16,103876.0,21.0009,21.019,20.9555,21.019,103876.0
2020-01-24 11:35:00,23.16,23.19,23.14,23.14,103851.0,21.019,21.0462,21.0009,21.0009,103851.0
2020-01-24 11:40:00,23.15,23.15,23.07,23.08,100692.0,21.0099,21.0099,20.9373,20.9464,100692.0
2020-01-24 11:45:00,23.08,23.1,23.07,23.1,84285.0,20.9464,20.9646,20.9373,20.9646,84285.0
2020-01-24 11:50:00,23.1,23.14,23.08,23.14,110075.0,20.9646,21.0009,20.9464,21.0009,110075.0
2020-01-24 11:55:00,23.14,23.15,23.1,23.13,77915.0,21.0009,21.0099,20.9646,20.9918,77915.0
2020-01-24 12:00:00,23.12,23.16,23.1,23.16,116658.0,20.9827,21.019,20.9646,21.019,116658.0
2020-01-24 12:05:00,23.17,23.18,23.15,23.17,97155.0,21.0281,21.0372,21.0099,21.0281,97155.0
2020-01-24 12:10:00,23.17,23.17,23.11,23.12,79156.0,21.0281,21.0281,20.9736,20.9827,79156.0
2020-01-24 12:15:00,23.11,23.12,23.02,23.05,155076.0,20.9736,20.9827,20.892,20.9192,155076.0
2020-01-24 12:20:00,23.05,23.08,23.04,23.07,74645.0,20.9192,20.9464,20.9101,20.9373,74645.0
2020-01-24 12:25:00,23.07,23.08,23.04,23.07,91158.0,20.9373,20.9464,20.9101,20.9373,91158.0
2020-01-24 12:30:00,23.07,23.12,23.06,23.12,106394.0,20.9373,20.9827,20.9283,20.9827,106394.0
2020-01-24 12:35:00,23.12,23.16,23.11,23.14,91043.0,20.9827,21.019,20.9736,21.0009,91043.0
2020-01-24 12:40:00,23.14,23.22,23.13,23.19,197239.0,21.0009,21.0735,20.9918,21.0462,197239.0
2020-01-24 12:45:00,23.2,23.2,23.13,23.16,86353.0,21.0553,21.0553,20.9918,21.019,86353.0
2020-01-24 12:50:00,23.17,23.17,23.1,23.11,73200.0,21.0281,21.0281,20.9646,20.9736,73200.0
2020-01-24 12:55:00,23.11,23.11,23.07,23.09,75908.0,20.9736,20.9736,20.9373,20.9555,75908.0
2020-01-24 13:00:00,23.1,23.1,23.04,23.05,81287.0,20.9646,20.9646,20.9101,20.9192,81287.0
2020-01-24 13:05:00,23.05,23.1,23.05,23.09,97678.0,20.9192,20.9646,20.9192,20.9555,97678.0
2020-01-24 13:10:00,23.09,23.1,23.06,23.08,70042.0,20.9555,20.9646,20.9283,20.9464,70042.0
2020-01-24 13:15:00,23.08,23.1,23.04,23.05,79855.0,20.9464,20.9646,20.9101,20.9192,79855.0
2020-01-24 13:20:00,23.05,23.08,23.04,23.06,68191.0,20.9192,20.9464,20.9101,20.9283,68191.0
2020-01-24 13:25:00,23.06,23.07,22.94,22.95,473520.0,20.9283,20.9373,20.8193,20.8284,473520.0
2020-01-24 13:30:00,22.96,22.97,22.91,22.92,139881.0,20.8375,20.8466,20.7921,20.8012,139881.0
2020-01-24 13:35:00,22.91,22.96,22.9,22.96,127438.0,20.7921,20.8375,20.783,20.8375,127438.0
2020-01-24 13:40:00,22.96,22.96,22.9,22.93,83745.0,20.8375,20.8375,20.783,20.8103,83745.0
2020-01-24 13:45:00,22.93,22.95,22.91,22.91,55927.0,20.8103,20.8284,20.7921,20.7921,55927.0
2020-01-24 13:50:00,22.92,22.95,22.91,22.95,67893.0,20.8012,20.8284,20.7921,20.8284,67893.0
2020-01-24 13:55:00,22.95,22.95,22.89,22.91,71522.0,20.8284,20.8284,20.774,20.7921,71522.0
2020-01-24 14:00:00,22.91,22.91,22.85,22.85,86459.0,20.7921,20.7921,20.7377,20.7377,86459.0
2020-01-24 14:05:00,22.85,22.89,22.84,22.89,80106.0,20.7377,20.774,20.7286,20.774,80106.0
2020-01-24 14:10:00,22.88,22.88,22.83,22.86,104353.0,20.7649,20.7649,20.7195,20.7467,104353.0
2020-01-24 14:15:00,22.85,22.94,22.85,22.93,98631.0,20.7377,20.8193,20.7377,20.8103,98631.0
2020-01-24 14:20:00,22.93,22.93,22.89,22.92,83785.0,20.8103,20.8103,20.774,20.8012,83785.0
2020-01-24 14:25:00,22.92,22.98,22.91,22.96,82919.0,20.8012,20.8556,20.7921,20.8375,82919.0
2020-01-24 14:30:00,22.96,23.03,22.96,23.02,150850.0,20.8375,20.901,20.8375,20.892,150850.0
2020-01-24 14:35:00,23.02,23.05,22.98,23.02,120087.0,20.892,20.9192,20.8556,20.892,120087.0
2020-01-24 14:40:00,23.02,23.03,23.0,23.03,92279.0,20.892,20.901,20.8738,20.901,92279.0
2020-01-24 14:45:00,23.03,23.04,22.98,22.98,120466.0,20.901,20.9101,20.8556,20.8556,120466.0
2020-01-24 14:50:00,22.98,23.02,22.97,23.01,130476.0,20.8556,20.892,20.8466,20.8829,130476.0
2020-01-24 14:55:00,23.02,23.09,23.01,23.09,149949.0,20.892,20.9555,20.8829,20.9555,149949.0
2020-01-24 15:00:00,23.09,23.11,23.06,23.07,132885.0,20.9555,20.9736,20.9283,20.9373,132885.0
2020-01-24 15:05:00,23.07,23.07,23.03,23.05,98913.0,20.9373,20.9373,20.901,20.9192,98913.0
2020-01-24 15:10:00,23.05,23.14,23.05,23.12,116729.0,20.9192,21.0009,20.9192,20.9827,116729.0
2020-01-24 15:15:00,23.13,23.15,23.1,23.14,135514.0,20.9918,21.0099,20.9646,21.0009,135514.0
2020-01-24 15:20:00,23.14,23.18,23.12,23.15,159331.0,21.0009,21.0372,20.9827,21.0099,159331.0
2020-01-24 15:25:00,23.16,23.2,23.15,23.19,121050.0,21.019,21.0553,21.0099,21.0462,121050.0
2020-01-24 15:30:00,23.2,23.21,23.09,23.1,192909.0,21.0553,21.0644,20.9555,20.9646,192909.0
2020-01-24 15:35:00,23.09,23.15,23.06,23.07,168471.0,20.9555,21.0099,20.9283,20.9373,168471.0
2020-01-24 15:40:00,23.07,23.08,23.03,23.07,120774.0,20.9373,20.9464,20.901,20.9373,120774.0
2020-01-24 15:45:00,23.07,23.1,23.05,23.08,232898.0,20.9373,20.9646,20.9192,20.9464,232898.0
2020-01-24 15:50:00,23.08,23.11,23.05,23.1,230739.0,20.9464,20.9736,20.9192,20.9646,230739.0
2020-01-24 15:55:00,23.09,23.14,23.09,23.1,531727.0,20.9555,21.0009,20.9555,20.9646,531727.0
2020-01-27 09:30:00,22.4,22.45,22.26,22.3,587742.0,20.3293,20.3746,20.2022,20.2385,587742.0
2020-01-27 09:35:00,22.3,22.43,22.19,22.43,398863.0,20.2385,20.3565,20.1387,20.3565,398863.0
2020-01-27 09:40:00,22.43,22.48,22.33,22.45,177968.0,20.3565,20.4019,20.2657,20.3746,177968.0
2020-01-27 09:45:00,22.45,22.46,22.34,22.41,350685.0,20.3746,20.3837,20.2748,20.3383,350685.0
2020-01-27 09:50:00,22.41,22.52,22.38,22.42,368494.0,20.3383,20.4382,20.3111,20.3474,368494.0
2020-01-27 09:55:00,22.42,22.45,22.37,22.4,128992.0,20.3474,20.3746,20.302,20.3293,128992.0
2020-01-27 10:00:00,22.4,22.44,22.32,22.37,233402.0,20.3293,20.3656,20.2567,20.302,233402.0
2020-01-27 10:05:00,22.37,22.39,22.3,22.34,367277.0,20.302,20.3202,20.2385,20.2748,367277.0
2020-01-27 10:10:00,22.33,22.35,22.3,22.33,179501.0,20.2657,20.2839,20.2385,20.2657,179501.0
2020-01-27 10:15:00,22.33,22.35,22.3,22.33,110808.0,20.2657,20.2839,20.2385,20.2657,110808.0
2020-01-27 10:20:00,22.33,22.33,22.24,22.29,175672.0,20.2657,20.2657,20.1841,20.2294,175672.0
2020-01-27 10:25:00,22.3,22.33,22.26,22.33,125194.0,20.2385,20.2657,20.2022,20.2657,125194.0
2020-01-27 10:30:00,22.33,22.36,22.21,22.25,199573.0,20.2657,20.293,20.1568,20.1931,199573.0
2020-01-27 10:35:00,22.25,22.3,22.22,22.26,134602.0,20.1931,20.2385,20.1659,20.2022,134602.0
2020-01-27 10:40:00,22.26,22.26,22.15,22.15,104357.0,20.2022,20.2022,20.1024,20.1024,104357.0
2020-01-27 10:45:00,22.15,22.17,22.09,22.14,240446.0,20.1024,20.1205,20.0479,20.0933,240446.0
2020-01-27 10:50:00,22.14,22.14,22.02,22.03,173342.0,20.0933,20.0933,19.9844,19.9935,173342.0
2020-01-27 10:55:00,22.03,22.05,21.99,22.01,225906.0,19.9935,20.0116,19.9572,19.9753,225906.0
2020-01-27 11:00:00,22.01,22.07,21.97,21.98,219098.0,19.9753,20.0298,19.939,19.9481,219098.0
2020-01-27 11:05:00,21.98,21.99,21.92,21.95,160408.0,19.9481,19.9572,19.8936,19.9209,160408.0
2020-01-27 11:10:00,21.95,22.0,21.93,21.95,176778.0,19.9209,19.9662,19.9027,19.9209,176778.0
2020-01-27 11:15:00,21.94,21.99,21.91,21.95,162710.0,19.9118,19.9572,19.8846,19.9209,162710.0
2020-01-27 11:20:00,21.95,22.02,21.91,22.01,157860.0,19.9209,19.9844,19.8846,19.9753,157860.0
2020-01-27 11:25:00,22.01,22.06,21.96,21.98,175624.0,19.9753,20.0207,19.9299,19.9481,175624.0
2020-01-27 11:30:00,21.98,22.0,21.87,21.89,159269.0,19.9481,19.9662,19.8483,19.8664,159269.0
2020-01-27 11:35:00,21.89,22.02,21.88,22.0,245653.0,19.8664,19.9844,19.8573,19.9662,245653.0
2020-01-27 11:40:00,22.0,22.01,21.89,21.91,157149.0,19.9662,19.9753,19.8664,19.8846,157149.0
2020-01-27 11:45:00,21.91,21.94,21.88,21.89,82059.0,19.8846,19.9118,19.8573,19.8664,82059.0
2020-01-27 11:50:00,21.89,21.9,21.81,21.82,154405.0,19.8664,19.8755,19.7938,19.8029,154405.0
2020-01-27 11:55:00,21.82,21.87,21.79,21.86,171944.0,19.8029,19.8483,19.7757,19.8392,171944.0
2020-01-27 12:00:00,21.86,21.9,21.84,21.86,147115.0,19.8392,19.8755,19.821,19.8392,147115.0
2020-01-27 12:05:00,21.86,21.92,21.85,21.9,120127.0,19.8392,19.8936,19.8301,19.8755,120127.0
2020-01-27 12:10:00,21.9,21.96,21.89,21.9,142646.0,19.8755,19.9299,19.8664,19.8755,142646.0
2020-01-27 12:15:00,21.9,21.95,21.89,21.94,91660.0,19.8755,19.9209,19.8664,19.9118,91660.0
2020-01-27 12:20:00,21.94,21.98,21.89,21.91,220914.0,19.9118,19.9481,19.8664,19.8846,220914.0
2020-01-27 12:25:00,21.91,21.91,21.87,21.89,100341.0,19.8846,19.8846,19.8483,19.8664,100341.0
2020-01-27 12:30:00,21.9,21.93,21.89,21.93,83277.0,19.8755,19.9027,19.8664,19.9027,83277.0
2020-01-27 12:35:00,21.93,21.96,21.9,21.93,122275.0,19.9027,19.9299,19.8755,19.9027,122275.0
2020-01-27 12:40:00,21.92,21.95,21.89,21.94,124779.0,19.8936,19.9209,19.8664,19.9118,124779.0
2020-01-27 12:45:00,21.94,21.97,21.93,21.94,88901.0,19.9118,19.939,19.9027,19.9118,88901.0
2020-01-27 12:50:00,21.95,21.96,21.9,21.95,130960.0,19.9209,19.9299,19.8755,19.9209,130960.0
2020-01-27 12:55:00,21.95,21.95,21.92,21.93,82063.0,19.9209,19.9209,19.8936,19.9027,82063.0
2020-01-27 13:00:00,21.93,21.95,21.92,21.94,114186.0,19.9027,19.9209,19.8936,19.9118,114186.0
2020-01-27 13:05:00,21.94,21.98,21.92,21.93,82868.0,19.9118,19.9481,19.8936,19.9027,82868.0
2020-01-27 13:10:00,21.92,21.93,21.85,21.86,132127.0,19.8936,19.9027,19.8301,19.8392,132127.0
2020-01-27 13:15:00,21.86,21.87,21.84,21.87,76808.0,19.8392,19.8483,19.821,19.8483,76808.0
2020-01-27 13:20:00,21.87,21.92,21.87,21.89,115979.0,19.8483,19.8936,19.8483,19.8664,115979.0
2020-01-27 13:25:00,21.89,21.93,21.88,21.92,71215.0,19.8664,19.9027,19.8573,19.8936,71215.0
2020-01-27 13:30:00,21.92,21.94,21.9,21.91,103223.0,19.8936,19.9118,19.8755,19.8846,103223.0
2020-01-27 13:35:00,21.91,21.94,21.9,21.93,115537.0,19.8846,19.9118,19.8755,19.9027,115537.0
2020-01-27 13:40:00,21.93,21.95,21.92,21.93,93995.0,19.9027,19.9209,19.8936,19.9027,93995.0
2020-01-27 13:45:00,21.93,21.97,21.92,21.93,126996.0,19.9027,19.939,19.8936,19.9027,126996.0
2020-01-27 13:50:00,21.92,21.93,21.87,21.89,53719.0,19.8936,19.9027,19.8483,19.8664,53719.0
2020-01-27 13:55:00,21.89,21.92,21.88,21.89,80181.0,19.8664,19.8936,19.8573,19.8664,80181.0
2020-01-27 14:00:00,21.9,21.92,21.87,21.89,107952.0,19.8755,19.8936,19.8483,19.8664,107952.0
2020-01-27 14:05:00,21.89,21.9,21.87,21.87,141120.0,19.8664,19.8755,19.8483,19.8483,141120.0
2020-01-27 14:10:00,21.87,21.89,21.83,21.85,150131.0,19.8483,19.8664,19.812,19.8301,150131.0
2020-01-27 14:15:00,21.85,21.86,21.82,21.82,90992.0,19.8301,19.8392,19.8029,19.8029,90992.0
2020-01-27 14:20:00,21.82,21.85,21.81,21.84,108237.0,19.8029,19.8301,19.7938,19.821,108237.0
2020-01-27 14:25:00,21.84,21.88,21.83,21.87,133648.0,19.821,19.8573,19.812,19.8483,133648.0
2020-01-27 14:30:00,21.86,21.88,21.84,21.85,129349.0,19.8392,19.8573,19.821,19.8301,129349.0
2020-01-27 14:35:00,21.85,21.88,21.85,21.87,82129.0,19.8301,19.8573,19.8301,19.8483,82129.0
2020-01-27 14:40:00,21.88,21.88,21.84,21.86,110846.0,19.8573,19.8573,19.821,19.8392,110846.0
2020-01-27 14:45:00,21.86,21.89,21.85,21.88,172144.0,19.8392,19.8664,19.8301,19.8573,172144.0
2020-01-27 14:50:00,21.88,21.89,21.87,21.87,106350.0,19.8573,19.8664,19.8483,19.8483,106350.0
2020-01-27 14:55:00,21.87,21.88,21.82,21.82,144967.0,19.8483,19.8573,19.8029,19.8029,144967.0
2020-01-27 15:00:00,21.82,21.83,21.77,21.77,201855.0,19.8029,19.812,19.7575,19.7575,201855.0
2020-01-27 15:05:00,21.78,21.83,21.76,21.78,314540.0,19.7666,19.812,19.7484,19.7666,314540.0
2020-01-27 15:10:00,21.78,21.79,21.75,21.78,102226.0,19.7666,19.7757,19.7394,19.7666,102226.0
2020-01-27 15:15:00,21.78,21.84,21.77,21.83,161704.0,19.7666,19.821,19.7575,19.812,161704.0
2020-01-27 15:20:00,21.83,21.87,21.82,21.84,189334.0,19.812,19.8483,19.8029,19.821,189334.0
2020-01-27 15:25:00,21.84,21.84,21.81,21.82,177374.0,19.821,19.821,19.7938,19.8029,177374.0
2020-01-27 15:30:00,21.82,21.83,21.78,21.8,397027.0,19.8029,19.812,19.7666,19.7847,397027.0
2020-01-27 15:35:00,21.79,21.79,21.7,21.71,593667.0,19.7757,19.7757,19.694,19.7031,593667.0
2020-01-27 15:40:00,21.71,21.73,21.66,21.66,840309.0,19.7031,19.7212,19.6577,19.6577,840309.0
2020-01-27 15:45:00,21.66,21.69,21.57,21.59,803919.0,19.6577,19.6849,19.576,19.5941,803919.0
2020-01-27 15:50:00,21.59,21.7,21.56,21.7,987670.0,19.5941,19.694,19.5669,19.694,987670.0
2020-01-27 15:55:00,21.69,21.72,21.64,21.64,1126211.0,19.6849,19.7121,19.6395,19.6395,1126211.0
2020-01-28 09:30:00,21.8,21.83,21.68,21.68,208146.0,19.7847,19.812,19.6758,19.6758,208146.0
2020-01-28 09:35:00,21.68,21.7,21.49,21.54,251904.0,19.6758,19.694,19.5034,19.5488,251904.0
2020-01-28 09:40:00,21.54,21.55,21.44,21.53,128684.0,19.5488,19.5578,19.458,19.5397,128684.0
2020-01-28 09:45:00,21.54,21.63,21.5,21.62,61682.0,19.5488,19.6304,19.5125,19.6214,61682.0
2020-01-28 09:50:00,21.63,21.72,21.62,21.68,92127.0,19.6304,19.7121,19.6214,19.6758,92127.0
2020-01-28 09:55:00,21.68,21.7,21.61,21.63,79389.0,19.6758,19.694,19.6123,19.6304,79389.0
2020-01-28 10:00:00,21.63,21.67,21.61,21.66,118886.0,19.6304,19.6667,19.6123,19.6577,118886.0
2020-01-28 10:05:00,21.65,21.76,21.64,21.75,102666.0,19.6486,19.7484,19.6395,19.7394,102666.0
2020-01-28 10:10:00,21.75,21.9,21.75,21.89,218447.0,19.7394,19.8755,19.7394,19.8664,218447.0
2020-01-28 10:15:00,21.89,21.96,21.86,21.94,202690.0,19.8664,19.9299,19.8392,19.9118,202690.0
2020-01-28 10:20:00,21.94,21.98,21.92,21.98,94274.0,19.9118,19.9481,19.8936,19.9481,94274.0
2020-01-28 10:25:00,21.98,22.03,21.92,21.93,236221.0,19.9481,19.9935,19.8936,19.9027,236221.0
2020-01-28 10:30:00,21.92,21.97,21.89,21.97,70423.0,19.8936,19.939,19.8664,19.939,70423.0
2020-01-28 10:35:00,21.97,21.97,21.89,21.95,90373.0,19.939,19.939,19.8664,19.9209,90373.0
2020-01-28 10:40:00,21.95,22.01,21.95,22.0,114777.0,19.9209,19.9753,19.9209,19.9662,114777.0
2020-01-28 10:45:00,21.99,22.0,21.88,21.89,51654.0,19.9572,19.9662,19.8573,19.8664,51654.0
2020-01-28 10:50:00,21.88,21.92,21.86,21.89,64007.0,19.8573,19.8936,19.8392,19.8664,64007.0
2020-01-28 10:55:00,21.9,21.99,21.88,21.98,131187.0,19.8755,19.9572,19.8573,19.9481,131187.0
2020-01-28 11:00:00,21.99,22.01,21.95,21.95,173816.0,19.9572,19.9753,19.9209,19.9209,173816.0
2020-01-28 11:05:00,21.96,21.98,21.94,21.96,102642.0,19.9299,19.9481,19.9118,19.9299,102642.0
2020-01-28 11:10:00,21.95,22.04,21.95,22.01,82935.0,19.9209,20.0025,19.9209,19.9753,82935.0
2020-01-28 11:15:00,22.01,22.06,21.98,22.02,113717.0,19.9753,20.0207,19.9481,19.9844,113717.0
2020-01-28 11:20:00,22.01,22.02,21.95,22.0,88633.0,19.9753,19.9844,19.9209,19.9662,88633.0
2020-01-28 11:25:00,22.0,22.03,21.97,22.0,79067.0,19.9662,19.9935,19.939,19.9662,79067.0
2020-01-28 11:30:00,22.0,22.03,21.98,21.99,84962.0,19.9662,19.9935,19.9481,19.9572,84962.0
2020-01-28 11:35:00,21.99,22.0,21.96,21.99,71483.0,19.9572,19.9662,19.9299,19.9572,71483.0
2020-01-28 11:40:00,21.99,22.0,21.95,21.97,116953.0,19.9572,19.9662,19.9209,19.939,116953.0
2020-01-28 11:45:00,21.98,21.98,21.92,21.95,66612.0,19.9481,19.9481,19.8936,19.9209,66612.0
2020-01-28 11:50:00,21.94,21.97,21.93,21.96,133174.0,19.9118,19.939,19.9027,19.9299,133174.0
2020-01-28 11:55:00,21.96,22.02,21.95,22.01,52459.0,19.9299,19.9844,19.9209,19.9753,52459.0
2020-01-28 12:00:00,22.02,22.03,22.0,22.01,51349.0,19.9844,19.9935,19.9662,19.9753,51349.0
2020-01-28 12:05:00,22.01,22.03,21.99,22.01,49313.0,19.9753,19.9935,19.9572,19.9753,49313.0
2020-01-28 12:10:00,22.01,22.04,22.0,22.02,49179.0,19.9753,20.0025,19.9662,19.9844,49179.0
2020-01-28 12:15:00,22.02,22.08,22.01,22.06,49451.0,19.9844,20.0388,19.9753,20.0207,49451.0
2020-01-28 12:20:00,22.07,22.08,22.04,22.05,31100.0,20.0298,20.0388,20.0025,20.0116,31100.0
2020-01-28 12:25:00,22.05,22.08,22.04,22.07,47890.0,20.0116,20.0388,20.0025,20.0298,47890.0
2020-01-28 12:30:00,22.06,22.07,22.02,22.03,49492.0,20.0207,20.0298,19.9844,19.9935,49492.0
2020-01-28 12:35:00,22.02,22.02,21.99,22.0,87097.0,19.9844,19.9844,19.9572,19.9662,87097.0
2020-01-28 12:40:00,22.0,22.05,21.99,22.05,67578.0,19.9662,20.0116,19.9572,20.0116,67578.0
2020-01-28 12:45:00,22.05,22.08,22.04,22.04,78400.0,20.0116,20.0388,20.0025,20.0025,78400.0
2020-01-28 12:50:00,22.05,22.06,22.03,22.04,24268.0,20.0116,20.0207,19.9935,20.0025,24268.0
2020-01-28 12:55:00,22.05,22.06,22.01,22.01,56311.0,20.0116,20.0207,19.9753,19.9753,56311.0
2020-01-28 13:00:00,22.01,22.02,21.94,21.94,116263.0,19.9753,19.9844,19.9118,19.9118,116263.0
2020-01-28 13:05:00,21.94,21.98,21.93,21.98,69763.0,19.9118,19.9481,19.9027,19.9481,69763.0
2020-01-28 13:10:00,21.97,22.0,21.96,22.0,41807.0,19.939,19.9662,19.9299,19.9662,41807.0
2020-01-28 13:15:00,22.0,22.01,21.97,21.98,36466.0,19.9662,19.9753,19.939,19.9481,36466.0
2020-01-28 13:20:00,21.98,22.01,21.97,21.99,26055.0,19.9481,19.9753,19.939,19.9572,26055.0
2020-01-28 13:25:00,22.0,22.01,21.99,22.01,33058.0,19.9662,19.9753,19.9572,19.9753,33058.0
2020-01-28 13:30:00,22.01,22.03,22.0,22.02,72756.0,19.9753,19.9935,19.9662,19.9844,72756.0
2020-01-28 13:35:00,22.01,22.04,22.01,22.04,25385.0,19.9753,20.0025,19.9753,20.0025,25385.0
2020-01-28 13:40:00,22.03,22.07,22.02,22.04,50753.0,19.9935,20.0298,19.9844,20.0025,50753.0
2020-01-28 13:45:00,22.04,22.06,22.01,22.03,63765.0,20.0025,20.0207,19.9753,19.9935,63765.0
2020-01-28 13:50:00,22.03,22.03,22.0,22.02,34758.0,19.9935,19.9935,19.9662,19.9844,34758.0
2020-01-28 13:55:00,22.02,22.04,22.02,22.04,52665.0,19.9844,20.0025,19.9844,20.0025,52665.0
2020-01-28 14:00:00,22.04,22.06,22.0,22.02,64240.0,20.0025,20.0207,19.9662,19.9844,64240.0
2020-01-28 14:05:00,22.01,22.02,22.01,22.02,31638.0,19.9753,19.9844,19.9753,19.9844,31638.0
2020-01-28 14:10:00,22.02,22.04,22.01,22.03,99546.0,19.9844,20.0025,19.9753,19.9935,99546.0
2020-01-28 14:15:00,22.03,22.07,22.01,22.07,43364.0,19.9935,20.0298,19.9753,20.0298,43364.0
2020-01-28 14:20:00,22.07,22.09,22.06,22.08,33179.0,20.0298,20.0479,20.0207,20.0388,33179.0
2020-01-28 14:25:00,22.09,22.1,22.05,22.06,54635.0,20.0479,20.057,20.0116,20.0207,54635.0
2020-01-28 14:30:00,22.07,22.07,22.06,22.07,17744.0,20.0298,20.0298,20.0207,20.0298,17744.0
2020-01-28 14:35:00,22.07,22.11,22.06,22.08,96014.0,20.0298,20.0661,20.0207,20.0388,96014.0
2020-01-28 14:40:00,22.09,22.1,22.08,22.08,28373.0,20.0479,20.057,20.0388,20.0388,28373.0
2020-01-28 14:45:00,22.09,22.09,22.05,22.06,48885.0,20.0479,20.0479,20.0116,20.0207,48885.0
2020-01-28 14:50:00,22.06,22.07,22.02,22.03,36957.0,20.0207,20.0298,19.9844,19.9935,36957.0
2020-01-28 14:55:00,22.03,22.04,22.0,22.02,76589.0,19.9935,20.0025,19.9662,19.9844,76589.0
2020-01-28 15:00:00,22.01,22.03,21.99,22.0,109639.0,19.9753,19.9935,19.9572,19.9662,109639.0
2020-01-28 15:05:00,22.0,22.01,21.98,22.01,65212.0,19.9662,19.9753,19.9481,19.9753,65212.0
2020-01-28 15:10:00,22.01,22.04,22.0,22.02,54363.0,19.9753,20.0025,19.9662,19.9844,54363.0
2020-01-28 15:15:00,22.02,22.05,22.02,22.04,61302.0,19.9844,20.0116,19.9844,20.0025,61302.0
2020-01-28 15:20:00,22.05,22.07,22.04,22.07,38531.0,20.0116,20.0298,20.0025,20.0298,38531.0
2020-01-28 15:25:00,22.07,22.1,22.06,22.1,60593.0,20.0298,20.057,20.0207,20.057,60593.0
2020-01-28 15:30:00,22.1,22.11,22.07,22.09,135075.0,20.057,20.0661,20.0298,20.0479,135075.0
2020-01-28 15:35:00,22.09,22.09,22.04,22.04,80050.0,20.0479,20.0479,20.0025,20.0025,80050.0
2020-01-28 15:40:00,22.04,22.07,22.04,22.06,84143.0,20.0025,20.0298,20.0025,20.0207,84143.0
2020-01-28 15:45:00,22.06,22.07,22.05,22.06,105212.0,20.0207,20.0298,20.0116,20.0207,105212.0
2020-01-28 15:50:00,22.07,22.1,22.06,22.1,166464.0,20.0298,20.057,20.0207,20.057,166464.0
2020-01-28 15:55:00,22.09,22.1,22.05,22.08,399612.0,20.0479,20.057,20.0116,20.0388,399612.0
2020-01-29 09:30:00,22.33,22.43,22.26,22.32,273359.0,20.2657,20.3565,20.2022,20.2567,273359.0
2020-01-29 09:35:00,22.32,22.35,22.14,22.15,99624.0,20.2567,20.2839,20.0933,20.1024,99624.0
2020-01-29 09:40:00,22.15,22.27,22.11,22.2,64563.0,20.1024,20.2113,20.0661,20.1478,64563.0
2020-01-29 09:45:00,22.21,22.23,22.15,22.16,54040.0,20.1568,20.175,20.1024,20.1115,54040.0
2020-01-29 09:50:00,22.17,22.21,22.13,22.15,106640.0,20.1205,20.1568,20.0842,20.1024,106640.0
2020-01-29 09:55:00,22.15,22.16,22.07,22.13,122764.0,20.1024,20.1115,20.0298,20.0842,122764.0
2020-01-29 10:00:00,22.14,22.15,22.05,22.06,75748.0,20.0933,20.1024,20.0116,20.0207,75748.0
2020-01-29 10:05:00,22.06,22.13,22.02,22.08,85310.0,20.0207,20.0842,19.9844,20.0388,85310.0
2020-01-29 10:10:00,22.08,22.12,22.03,22.11,106008.0,20.0388,20.0752,19.9935,20.0661,106008.0
2020-01-29 10:15:00,22.11,22.17,22.11,22.15,92986.0,20.0661,20.1205,20.0661,20.1024,92986.0
2020-01-29 10:20:00,22.16,22.23,22.16,22.2,49914.0,20.1115,20.175,20.1115,20.1478,49914.0
2020-01-29 10:25:00,22.2,22.28,22.15,22.26,54368.0,20.1478,20.2204,20.1024,20.2022,54368.0
2020-01-29 10:30:00,22.26,22.26,22.09,22.11,131533.0,20.2022,20.2022,20.0479,20.0661,131533.0
2020-01-29 10:35:00,22.11,22.23,22.11,22.23,71130.0,20.0661,20.175,20.0661,20.175,71130.0
2020-01-29 10:40:00,22.23,22.27,22.19,22.19,66119.0,20.175,20.2113,20.1387,20.1387,66119.0
2020-01-29 10:45:00,22.19,22.24,22.18,22.23,37415.0,20.1387,20.1841,20.1296,20.175,37415.0
2020-01-29 10:50:00,22.23,22.27,22.21,22.25,42313.0,20.175,20.2113,20.1568,20.1931,42313.0
2020-01-29 10:55:00,22.25,22.25,22.2,22.23,43392.0,20.1931,20.1931,20.1478,20.175,43392.0
2020-01-29 11:00:00,22.23,22.3,22.22,22.28,53278.0,20.175,20.2385,20.1659,20.2204,53278.0
2020-01-29 11:05:00,22.29,22.29,22.23,22.26,74824.0,20.2294,20.2294,20.175,20.2022,74824.0
2020-01-29 11:10:00,22.27,22.28,22.24,22.27,87794.0,20.2113,20.2204,20.1841,20.2113,87794.0
2020-01-29 11:15:00,22.26,22.28,22.22,22.23,106839.0,20.2022,20.2204,20.1659,20.175,106839.0
2020-01-29 11:20:00,22.23,22.27,22.21,22.27,69927.0,20.175,20.2113,20.1568,20.2113,69927.0
2020-01-29 11:25:00,22.27,22.27,22.2,22.23,97404.0,20.2113,20.2113,20.1478,20.175,97404.0
2020-01-29 11:30:00,22.22,22.24,22.12,22.12,90136.0,20.1659,20.1841,20.0752,20.0752,90136.0
2020-01-29 11:35:00,22.13,22.18,22.12,22.18,79788.0,20.0842,20.1296,20.0752,20.1296,79788.0
2020-01-29 11:40:00,22.18,22.18,22.14,22.16,63377.0,20.1296,20.1296,20.0933,20.1115,63377.0
2020-01-29 11:45:00,22.16,22.16,22.14,22.15,39763.0,20.1115,20.1115,20.0933,20.1024,39763.0
2020-01-29 11:50:00,22.15,22.17,22.12,22.15,66833.0,20.1024,20.1205,20.0752,20.1024,66833.0
2020-01-29 11:55:00,22.16,22.18,22.14,22.14,47946.0,20.1115,20.1296,20.0933,20.0933,47946.0
2020-01-29 12:00:00,22.14,22.15,22.1,22.13,123578.0,20.0933,20.1024,20.057,20.0842,123578.0
2020-01-29 12:05:00,22.13,22.14,22.08,22.09,68590.0,20.0842,20.0933,20.0388,20.0479,68590.0
2020-01-29 12:10:00,22.09,22.11,22.07,22.09,63068.0,20.0479,20.0661,20.0298,20.0479,63068.0
2020-01-29 12:15:00,22.08,22.11,22.06,22.06,62041.0,20.0388,20.0661,20.0207,20.0207,62041.0
2020-01-29 12:20:00,22.06,22.09,22.03,22.04,78265.0,20.0207,20.0479,19.9935,20.0025,78265.0
2020-01-29 12:25:00,22.04,22.05,22.01,22.02,73500.0,20.0025,20.0116,19.9753,19.9844,73500.0
2020-01-29 12:30:00,22.03,22.03,22.0,22.01,47237.0,19.9935,19.9935,19.9662,19.9753,47237.0
2020-01-29 12:35:00,22.0,22.03,21.99,22.0,93379.0,19.9662,19.9935,19.9572,19.9662,93379.0
2020-01-29 12:40:00,22.0,22.02,21.99,22.02,66261.0,19.9662,19.9844,19.9572,19.9844,66261.0
2020-01-29 12:45:00,22.02,22.03,22.0,22.03,30142.0,19.9844,19.9935,19.9662,19.9935,30142.0
2020-01-29 12:50:00,22.02,22.03,21.99,21.99,65141.0,19.9844,19.9935,19.9572,19.9572,65141.0
2020-01-29 12:55:00,22.0,22.0,21.96,21.96,110901.0,19.9662,19.9662,19.9299,19.9299,110901.0
2020-01-29 13:00:00,21.97,21.97,21.93,21.96,96283.0,19.939,19.939,19.9027,19.9299,96283.0
2020-01-29 13:05:00,21.96,21.96,21.9,21.9,51363.0,19.9299,19.9299,19.8755,19.8755,51363.0
2020-01-29 13:10:00,21.9,21.92,21.89,21.91,164823.0,19.8755,19.8936,19.8664,19.8846,164823.0
2020-01-29 13:15:00,21.91,21.95,21.9,21.91,163214.0,19.8846,19.9209,19.8755,19.8846,163214.0
2020-01-29 13:20:00,21.91,21.91,21.89,21.91,94369.0,19.8846,19.8846,19.8664,19.8846,94369.0
2020-01-29 13:25:00,21.91,21.95,21.89,21.89,73025.0,19.8846,19.9209,19.8664,19.8664,73025.0
2020-01-29 13:30:00,21.9,21.92,21.88,21.9,160714.0,19.8755,19.8936,19.8573,19.8755,160714.0
2020-01-29 13:35:00,21.91,21.92,21.88,21.89,78041.0,19.8846,19.8936,19.8573,19.8664,78041.0
2020-01-29 13:40:00,21.89,21.9,21.85,21.86,43632.0,19.8664,19.8755,19.8301,19.8392,43632.0
2020-01-29 13:45:00,21.86,21.87,21.83,21.86,65688.0,19.8392,19.8483,19.812,19.8392,65688.0
2020-01-29 13:50:00,21.85,21.87,21.82,21.85,103443.0,19.8301,19.8483,19.8029,19.8301,103443.0
2020-01-29 13:55:00,21.85,21.99,21.84,21.97,77745.0,19.8301,19.9572,19.821,19.939,77745.0
2020-01-29 14:00:00,21.99,21.99,21.9,21.95,146774.0,19.9572,19.9572,19.8755,19.9209,146774.0
2020-01-29 14:05:00,21.94,21.95,21.88,21.88,73686.0,19.9118,19.9209,19.8573,19.8573,73686.0
2020-01-29 14:10:00,21.89,21.93,21.87,21.89,132364.0,19.8664,19.9027,19.8483,19.8664,132364.0
2020-01-29 14:15:00,21.89,21.89,21.86,21.87,62927.0,19.8664,19.8664,19.8392,19.8483,62927.0
2020-01-29 14:20:00,21.86,21.89,21.84,21.85,152831.0,19.8392,19.8664,19.821,19.8301,152831.0
2020-01-29 14:25:00,21.84,21.89,21.82,21.86,91404.0,19.821,19.8664,19.8029,19.8392,91404.0
2020-01-29 14:30:00,21.86,21.88,21.86,21.87,73223.0,19.8392,19.8573,19.8392,19.8483,73223.0
2020-01-29 14:35:00,21.87,21.89,21.84,21.85,101919.0,19.8483,19.8664,19.821,19.8301,101919.0
2020-01-29 14:40:00,21.86,21.86,21.81,21.82,155059.0,19.8392,19.8392,19.7938,19.8029,155059.0
2020-01-29 14:45:00,21.82,21.82,21.77,21.79,118594.0,19.8029,19.8029,19.7575,19.7757,118594.0
2020-01-29 14:50:00,21.79,21.82,21.74,21.82,116056.0,19.7757,19.8029,19.7303,19.8029,116056.0
2020-01-29 14:55:00,21.82,21.82,21.79,21.79,129525.0,19.8029,19.8029,19.7757,19.7757,129525.0
2020-01-29 15:00:00,21.8,21.84,21.77,21.8,95303.0,19.7847,19.821,19.7575,19.7847,95303.0
2020-01-29 15:05:00,21.79,21.83,21.78,21.82,95881.0,19.7757,19.812,19.7666,19.8029,95881.0
2020-01-29 15:10:00,21.82,21.83,21.76,21.77,124205.0,19.8029,19.812,19.7484,19.7575,124205.0
2020-01-29 15:15:00,21.77,21.79,21.74,21.77,185956.0,19.7575,19.7757,19.7303,19.7575,185956.0
2020-01-29 15:20:00,21.77,21.78,21.7,21.74,204160.0,19.7575,19.7666,19.694,19.7303,204160.0
2020-01-29 15:25:00,21.74,21.81,21.73,21.79,112428.0,19.7303,19.7938,19.7212,19.7757,112428.0
2020-01-29 15:30:00,21.78,21.79,21.75,21.79,112268.0,19.7666,19.7757,19.7394,19.7757,112268.0
2020-01-29 15:35:00,21.78,21.79,21.73,21.73,136833.0,19.7666,19.7757,19.7212,19.7212,136833.0
2020-01-29 15:40:00,21.73,21.74,21.69,21.69,272006.0,19.7212,19.7303,19.6849,19.6849,272006.0
2020-01-29 15:45:00,21.7,21.7,21.66,21.66,185320.0,19.694,19.694,19.6577,19.6577,185320.0
2020-01-29 15:50:00,21.66,21.7,21.65,21.69,358843.0,19.6577,19.694,19.6486,19.6849,358843.0
2020-01-29 15:55:00,21.69,21.7,21.62,21.63,826898.0,19.6849,19.694,19.6214,19.6304,826898.0
2020-01-30 09:30:00,21.23,21.4,21.2,21.36,218982.0,19.2674,19.4217,19.2402,19.3854,218982.0
2020-01-30 09:35:00,21.36,21.55,21.36,21.48,193975.0,19.3854,19.5578,19.3854,19.4943,193975.0
2020-01-30 09:40:00,21.48,21.66,21.42,21.66,115853.0,19.4943,19.6577,19.4399,19.6577,115853.0
2020-01-30 09:45:00,21.66,21.84,21.65,21.75,143784.0,19.6577,19.821,19.6486,19.7394,143784.0
2020-01-30 09:50:00,21.74,21.76,21.58,21.62,98116.0,19.7303,19.7484,19.5851,19.6214,98116.0
2020-01-30 09:55:00,21.63,21.64,21.55,21.61,44590.0,19.6304,19.6395,19.5578,19.6123,44590.0
2020-01-30 10:00:00,21.61,21.67,21.59,21.64,62302.0,19.6123,19.6667,19.5941,19.6395,62302.0
2020-01-30 10:05:00,21.65,21.68,21.6,21.65,148131.0,19.6486,19.6758,19.6032,19.6486,148131.0
2020-01-30 10:10:00,21.65,21.66,21.6,21.6,113192.0,19.6486,19.6577,19.6032,19.6032,113192.0
2020-01-30 10:15:00,21.6,21.62,21.57,21.61,109635.0,19.6032,19.6214,19.576,19.6123,109635.0
2020-01-30 10:20:00,21.61,21.64,21.58,21.61,128742.0,19.6123,19.6395,19.5851,19.6123,128742.0
2020-01-30 10:25:00,21.61,21.67,21.59,21.65,85290.0,19.6123,19.6667,19.5941,19.6486,85290.0
2020-01-30 10:30:00,21.64,21.68,21.62,21.64,95982.0,19.6395,19.6758,19.6214,19.6395,95982.0
2020-01-30 10:35:00,21.64,21.64,21.57,21.57,127660.0,19.6395,19.6395,19.576,19.576,127660.0
2020-01-30 10:40:00,21.57,21.6,21.53,21.58,110537.0,19.576,19.6032,19.5397,19.5851,110537.0
2020-01-30 10:45:00,21.58,21.58,21.49,21.5,135708.0,19.5851,19.5851,19.5034,19.5125,135708.0
2020-01-30 10:50:00,21.51,21.53,21.44,21.44,145735.0,19.5215,19.5397,19.458,19.458,145735.0
2020-01-30 10:55:00,21.44,21.45,21.39,21.41,148546.0,19.458,19.4671,19.4126,19.4308,148546.0
2020-01-30 11:00:00,21.41,21.48,21.4,21.43,67533.0,19.4308,19.4943,19.4217,19.4489,67533.0
2020-01-30 11:05:00,21.43,21.47,21.4,21.42,70474.0,19.4489,19.4852,19.4217,19.4399,70474.0
2020-01-30 11:10:00,21.42,21.49,21.41,21.47,184363.0,19.4399,19.5034,19.4308,19.4852,184363.0
2020-01-30 11:15:00,21.47,21.48,21.43,21.48,58297.0,19.4852,19.4943,19.4489,19.4943,58297.0
2020-01-30 11:20:00,21.48,21.54,21.47,21.54,114404.0,19.4943,19.5488,19.4852,19.5488,114404.0
2020-01-30 11:25:00,21.54,21.54,21.5,21.5,83564.0,19.5488,19.5488,19.5125,19.5125,83564.0
2020-01-30 11:30:00,21.51,21.51,21.42,21.42,68734.0,19.5215,19.5215,19.4399,19.4399,68734.0
2020-01-30 11:35:00,21.42,21.43,21.36,21.37,71619.0,19.4399,19.4489,19.3854,19.3945,71619.0
2020-01-30 11:40:00,21.37,21.41,21.37,21.39,81425.0,19.3945,19.4308,19.3945,19.4126,81425.0
2020-01-30 11:45:00,21.39,21.41,21.38,21.39,97572.0,19.4126,19.4308,19.4036,19.4126,97572.0
2020-01-30 11:50:00,21.38,21.41,21.38,21.38,77966.0,19.4036,19.4308,19.4036,19.4036,77966.0
2020-01-30 11:55:00,21.38,21.38,21.32,21.32,86353.0,19.4036,19.4036,19.3491,19.3491,86353.0
2020-01-30 12:00:00,21.32,21.36,21.32,21.32,68472.0,19.3491,19.3854,19.3491,19.3491,68472.0
2020-01-30 12:05:00,21.32,21.33,21.28,21.32,84557.0,19.3491,19.3582,19.3128,19.3491,84557.0
2020-01-30 12:10:00,21.32,21.38,21.31,21.36,144560.0,19.3491,19.4036,19.34,19.3854,144560.0
2020-01-30 12:15:00,21.36,21.38,21.35,21.36,67711.0,19.3854,19.4036,19.3763,19.3854,67711.0
2020-01-30 12:20:00,21.36,21.37,21.34,21.36,47009.0,19.3854,19.3945,19.3673,19.3854,47009.0
2020-01-30 12:25:00,21.36,21.39,21.35,21.35,49468.0,19.3854,19.4126,19.3763,19.3763,49468.0
2020-01-30 12:30:00,21.36,21.39,21.35,21.39,57268.0,19.3854,19.4126,19.3763,19.4126,57268.0
2020-01-30 12:35:00,21.39,21.42,21.34,21.34,132740.0,19.4126,19.4399,19.3673,19.3673,132740.0
2020-01-30 12:40:00,21.35,21.35,21.31,21.32,71265.0,19.3763,19.3763,19.34,19.3491,71265.0
2020-01-30 12:45:00,21.32,21.38,21.32,21.37,62612.0,19.3491,19.4036,19.3491,19.3945,62612.0
2020-01-30 12:50:00,21.37,21.43,21.35,21.43,94989.0,19.3945,19.4489,19.3763,19.4489,94989.0
2020-01-30 12:55:00,21.43,21.45,21.41,21.42,73796.0,19.4489,19.4671,19.4308,19.4399,73796.0
2020-01-30 13:00:00,21.42,21.47,21.41,21.45,69738.0,19.4399,19.4852,19.4308,19.4671,69738.0
2020-01-30 13:05:00,21.44,21.45,21.41,21.42,58284.0,19.458,19.4671,19.4308,19.4399,58284.0
2020-01-30 13:10:00,21.42,21.46,21.41,21.44,111002.0,19.4399,19.4762,19.4308,19.458,111002.0
2020-01-30 13:15:00,21.44,21.46,21.4,21.41,83084.0,19.458,19.4762,19.4217,19.4308,83084.0
2020-01-30 13:20:00,21.41,21.41,21.37,21.38,85845.0,19.4308,19.4308,19.3945,19.4036,85845.0
2020-01-30 13:25:00,21.39,21.39,21.36,21.39,57471.0,19.4126,19.4126,19.3854,19.4126,57471.0
2020-01-30 13:30:00,21.38,21.46,21.38,21.46,81247.0,19.4036,19.4762,19.4036,19.4762,81247.0
2020-01-30 13:35:00,21.45,21.45,21.42,21.45,84610.0,19.4671,19.4671,19.4399,19.4671,84610.0
2020-01-30 13:40:00,21.44,21.48,21.43,21.46,76367.0,19.458,19.4943,19.4489,19.4762,76367.0
2020-01-30 13:45:00,21.46,21.49,21.45,21.46,80193.0,19.4762,19.5034,19.4671,19.4762,80193.0
2020-01-30 13:50:00,21.45,21.47,21.44,21.46,43261.0,19.4671,19.4852,19.458,19.4762,43261.0
2020-01-30 13:55:00,21.46,21.52,21.46,21.52,60552.0,19.4762,19.5306,19.4762,19.5306,60552.0
2020-01-30 14:00:00,21.52,21.55,21.51,21.54,70787.0,19.5306,19.5578,19.5215,19.5488,70787.0
2020-01-30 14:05:00,21.54,21.57,21.53,21.57,38574.0,19.5488,19.576,19.5397,19.576,38574.0
2020-01-30 14:10:00,21.57,21.57,21.52,21.53,173165.0,19.576,19.576,19.5306,19.5397,173165.0
2020-01-30 14:15:00,21.53,21.55,21.52,21.52,94233.0,19.5397,19.5578,19.5306,19.5306,94233.0
2020-01-30 14:20:00,21.52,21.54,21.51,21.51,59884.0,19.5306,19.5488,19.5215,19.5215,59884.0
2020-01-30 14:25:00,21.52,21.54,21.51,21.51,47704.0,19.5306,19.5488,19.5215,19.5215,47704.0
2020-01-30 14:30:00,21.51,21.55,21.5,21.54,92609.0,19.5215,19.5578,19.5125,19.5488,92609.0
2020-01-30 14:35:00,21.54,21.54,21.51,21.53,44931.0,19.5488,19.5488,19.5215,19.5397,44931.0
2020-01-30 14:40:00,21.53,21.68,21.52,21.55,292694.0,19.5397,19.6758,19.5306,19.5578,292694.0
2020-01-30 14:45:00,21.55,21.66,21.55,21.63,96176.0,19.5578,19.6577,19.5578,19.6304,96176.0
2020-01-30 14:50:00,21.63,21.65,21.57,21.62,87380.0,19.6304,19.6486,19.576,19.6214,87380.0
2020-01-30 14:55:00,21.61,21.7,21.61,21.67,113786.0,19.6123,19.694,19.6123,19.6667,113786.0
2020-01-30 15:00:00,21.67,21.77,21.65,21.77,210597.0,19.6667,19.7575,19.6486,19.7575,210597.0
2020-01-30 15:05:00,21.76,21.78,21.7,21.7,100167.0,19.7484,19.7666,19.694,19.694,100167.0
2020-01-30 15:10:00,21.71,21.73,21.68,21.71,115726.0,19.7031,19.7212,19.6758,19.7031,115726.0
2020-01-30 15:15:00,21.72,21.75,21.67,21.74,128995.0,19.7121,19.7394,19.6667,19.7303,128995.0
2020-01-30 15:20:00,21.74,21.81,21.73,21.79,171798.0,19.7303,19.7938,19.7212,19.7757,171798.0
2020-01-30 15:25:00,21.79,21.79,21.74,21.77,104284.0,19.7757,19.7757,19.7303,19.7575,104284.0
2020-01-30 15:30:00,21.77,21.81,21.76,21.8,174053.0,19.7575,19.7938,19.7484,19.7847,174053.0
2020-01-30 15:35:00,21.8,21.84,21.79,21.82,208083.0,19.7847,19.821,19.7757,19.8029,208083.0
2020-01-30 15:40:00,21.82,21.89,21.81,21.89,284405.0,19.8029,19.8664,19.7938,19.8664,284405.0
2020-01-30 15:45:00,21.89,21.94,21.86,21.91,237651.0,19.8664,19.9118,19.8392,19.8846,237651.0
2020-01-30 15:50:00,21.91,21.95,21.9,21.94,357534.0,19.8846,19.9209,19.8755,19.9118,357534.0
2020-01-30 15:55:00,21.94,21.97,21.92,21.95,456551.0,19.9118,19.939,19.8936,19.9209,456551.0
2020-01-31 09:30:00,21.48,21.5,21.27,21.31,441291.0,19.4943,19.5125,19.3037,19.34,441291.0
2020-01-31 09:35:00,21.3,21.4,21.23,21.39,242074.0,19.331,19.4217,19.2674,19.4126,242074.0
2020-01-31 09:40:00,21.38,21.39,21.26,21.28,210195.0,19.4036,19.4126,19.2947,19.3128,210195.0
2020-01-31 09:45:00,21.29,21.4,21.27,21.39,148976.0,19.3219,19.4217,19.3037,19.4126,148976.0
2020-01-31 09:50:00,21.38,21.39,21.31,21.35,129132.0,19.4036,19.4126,19.34,19.3763,129132.0
2020-01-31 09:55:00,21.35,21.51,21.34,21.5,163300.0,19.3763,19.5215,19.3673,19.5125,163300.0
2020-01-31 10:00:00,21.5,21.52,21.41,21.44,195546.0,19.5125,19.5306,19.4308,19.458,195546.0
2020-01-31 10:05:00,21.43,21.46,21.37,21.42,111156.0,19.4489,19.4762,19.3945,19.4399,111156.0
2020-01-31 10:10:00,21.41,21.51,21.4,21.45,95886.0,19.4308,19.5215,19.4217,19.4671,95886.0
2020-01-31 10:15:00,21.44,21.49,21.4,21.49,51428.0,19.458,19.5034,19.4217,19.5034,51428.0
2020-01-31 10:20:00,21.48,21.53,21.47,21.5,94064.0,19.4943,19.5397,19.4852,19.5125,94064.0
2020-01-31 10:25:00,21.49,21.49,21.4,21.41,102206.0,19.5034,19.5034,19.4217,19.4308,102206.0
2020-01-31 10:30:00,21.41,21.44,21.39,21.41,91922.0,19.4308,19.458,19.4126,19.4308,91922.0
2020-01-31 10:35:00,21.4,21.41,21.36,21.39,73915.0,19.4217,19.4308,19.3854,19.4126,73915.0
2020-01-31 10:40:00,21.39,21.44,21.38,21.38,47058.0,19.4126,19.458,19.4036,19.4036,47058.0
2020-01-31 10:45:00,21.38,21.41,21.36,21.39,80771.0,19.4036,19.4308,19.3854,19.4126,80771.0
2020-01-31 10:50:00,21.39,21.39,21.32,21.36,73840.0,19.4126,19.4126,19.3491,19.3854,73840.0
2020-01-31 10:55:00,21.36,21.41,21.34,21.39,83843.0,19.3854,19.4308,19.3673,19.4126,83843.0
2020-01-31 11:00:00,21.39,21.46,21.38,21.45,86628.0,19.4126,19.4762,19.4036,19.4671,86628.0
2020-01-31 11:05:00,21.45,21.45,21.4,21.43,77319.0,19.4671,19.4671,19.4217,19.4489,77319.0
2020-01-31 11:10:00,21.43,21.49,21.42,21.44,75676.0,19.4489,19.5034,19.4399,19.458,75676.0
2020-01-31 11:15:00,21.43,21.5,21.36,21.47,117694.0,19.4489,19.5125,19.3854,19.4852,117694.0
2020-01-31 11:20:00,21.47,21.49,21.42,21.48,104960.0,19.4852,19.5034,19.4399,19.4943,104960.0
2020-01-31 11:25:00,21.48,21.56,21.48,21.53,109842.0,19.4943,19.5669,19.4943,19.5397,109842.0
2020-01-31 11:30:00,21.53,21.7,21.52,21.7,113563.0,19.5397,19.694,19.5306,19.694,113563.0
2020-01-31 11:35:00,21.7,21.74,21.63,21.65,216954.0,19.694,19.7303,19.6304,19.6486,216954.0
2020-01-31 11:40:00,21.66,21.74,21.64,21.7,139669.0,19.6577,19.7303,19.6395,19.694,139669.0
2020-01-31 11:45:00,21.7,21.75,21.7,21.73,80383.0,19.694,19.7394,19.694,19.7212,80383.0
2020-01-31 11:50:00,21.73,21.74,21.68,21.73,86400.0,19.7212,19.7303,19.6758,19.7212,86400.0
2020-01-31 11:55:00,21.73,21.76,21.71,21.75,60941.0,19.7212,19.7484,19.7031,19.7394,60941.0
2020-01-31 12:00:00,21.75,21.79,21.74,21.74,60639.0,19.7394,19.7757,19.7303,19.7303,60639.0
2020-01-31 12:05:00,21.73,21.73,21.63,21.65,73123.0,19.7212,19.7212,19.6304,19.6486,73123.0
2020-01-31 12:10:00,21.64,21.67,21.62,21.62,68420.0,19.6395,19.6667,19.6214,19.6214,68420.0
2020-01-31 12:15:00,21.63,21.64,21.61,21.64,69215.0,19.6304,19.6395,19.6123,19.6395,69215.0
2020-01-31 12:20:00,21.63,21.65,21.6,21.62,55383.0,19.6304,19.6486,19.6032,19.6214,55383.0
2020-01-31 12:25:00,21.62,21.64,21.59,21.64,66879.0,19.6214,19.6395,19.5941,19.6395,66879.0
2020-01-31 12:30:00,21.64,21.64,21.58,21.59,67595.0,19.6395,19.6395,19.5851,19.5941,67595.0
2020-01-31 12:35:00,21.59,21.6,21.54,21.55,100760.0,19.5941,19.6032,19.5488,19.5578,100760.0
2020-01-31 12:40:00,21.55,21.62,21.51,21.61,80697.0,19.5578,19.6214,19.5215,19.6123,80697.0
2020-01-31 12:45:00,21.6,21.62,21.54,21.55,62333.0,19.6032,19.6214,19.5488,19.5578,62333.0
2020-01-31 12:50:00,21.54,21.61,21.51,21.58,72597.0,19.5488,19.6123,19.5215,19.5851,72597.0
2020-01-31 12:55:00,21.58,21.6,21.55,21.56,133237.0,19.5851,19.6032,19.5578,19.5669,133237.0
2020-01-31 13:00:00,21.56,21.66,21.56,21.61,90255.0,19.5669,19.6577,19.5669,19.6123,90255.0
2020-01-31 13:05:00,21.61,21.64,21.59,21.6,110375.0,19.6123,19.6395,19.5941,19.6032,110375.0
2020-01-31 13:10:00,21.6,21.61,21.57,21.57,80805.0,19.6032,19.6123,19.576,19.576,80805.0
2020-01-31 13:15:00,21.57,21.6,21.55,21.56,85367.0,19.576,19.6032,19.5578,19.5669,85367.0
2020-01-31 13:20:00,21.56,21.63,21.52,21.63,92898.0,19.5669,19.6304,19.5306,19.6304,92898.0
2020-01-31 13:25:00,21.63,21.65,21.57,21.6,74863.0,19.6304,19.6486,19.576,19.6032,74863.0
2020-01-31 13:30:00,21.59,21.63,21.58,21.63,61811.0,19.5941,19.6304,19.5851,19.6304,61811.0
2020-01-31 13:35:00,21.63,21.63,21.59,21.63,68664.0,19.6304,19.6304,19.5941,19.6304,68664.0
2020-01-31 13:40:00,21.62,21.64,21.57,21.58,95865.0,19.6214,19.6395,19.576,19.5851,95865.0
2020-01-31 13:45:00,21.57,21.64,21.56,21.64,71195.0,19.576,19.6395,19.5669,19.6395,71195.0
2020-01-31 13:50:00,21.64,21.64,21.57,21.6,65740.0,19.6395,19.6395,19.576,19.6032,65740.0
2020-01-31 13:55:00,21.6,21.63,21.56,21.62,134635.0,19.6032,19.6304,19.5669,19.6214,134635.0
2020-01-31 14:00:00,21.62,21.72,21.61,21.71,100021.0,19.6214,19.7121,19.6123,19.7031,100021.0
2020-01-31 14:05:00,21.7,21.73,21.65,21.73,110322.0,19.694,19.7212,19.6486,19.7212,110322.0
2020-01-31 14:10:00,21.73,21.75,21.7,21.71,59932.0,19.7212,19.7394,19.694,19.7031,59932.0
2020-01-31 14:15:00,21.71,21.8,21.69,21.79,179288.0,19.7031,19.7847,19.6849,19.7757,179288.0
2020-01-31 14:20:00,21.79,21.79,21.69,21.71,125032.0,19.7757,19.7757,19.6849,19.7031,125032.0
2020-01-31 14:25:00,21.72,21.73,21.69,21.71,125923.0,19.7121,19.7212,19.6849,19.7031,125923.0
2020-01-31 14:30:00,21.71,21.81,21.71,21.77,78662.0,19.7031,19.7938,19.7031,19.7575,78662.0
2020-01-31 14:35:00,21.77,21.77,21.71,21.71,68630.0,19.7575,19.7575,19.7031,19.7031,68630.0
2020-01-31 14:40:00,21.72,21.73,21.69,21.71,109660.0,19.7121,19.7212,19.6849,19.7031,109660.0
2020-01-31 14:45:00,21.71,21.73,21.69,21.7,178624.0,19.7031,19.7212,19.6849,19.694,178624.0
2020-01-31 14:50:00,21.7,21.73,21.68,21.7,178921.0,19.694,19.7212,19.6758,19.694,178921.0
2020-01-31 14:55:00,21.71,21.76,21.69,21.73,152328.0,19.7031,19.7484,19.6849,19.7212,152328.0
2020-01-31 15:00:00,21.73,21.77,21.72,21.73,102625.0,19.7212,19.7575,19.7121,19.7212,102625.0
2020-01-31 15:05:00,21.72,21.75,21.69,21.72,153494.0,19.7121,19.7394,19.6849,19.7121,153494.0
2020-01-31 15:10:00,21.71,21.72,21.69,21.72,63192.0,19.7031,19.7121,19.6849,19.7121,63192.0
2020-01-31 15:15:00,21.71,21.8,21.71,21.8,178663.0,19.7031,19.7847,19.7031,19.7847,178663.0
2020-01-31 15:20:00,21.8,21.81,21.75,21.8,118235.0,19.7847,19.7938,19.7394,19.7847,118235.0
2020-01-31 15:25:00,21.8,21.81,21.79,21.8,248623.0,19.7847,19.7938,19.7757,19.7847,248623.0
2020-01-31 15:30:00,21.8,21.86,21.8,21.82,305144.0,19.7847,19.8392,19.7847,19.8029,305144.0
2020-01-31 15:35:00,21.81,21.82,21.73,21.75,183911.0,19.7938,19.8029,19.7212,19.7394,183911.0
2020-01-31 15:40:00,21.75,21.89,21.74,21.87,361066.0,19.7394,19.8664,19.7303,19.8483,361066.0
2020-01-31 15:45:00,21.87,21.89,21.79,21.8,283679.0,19.8483,19.8664,19.7757,19.7847,283679.0
2020-01-31 15:50:00,21.79,21.89,21.78,21.88,337343.0,19.7757,19.8664,19.7666,19.8573,337343.0
2020-01-31 15:55:00,21.87,21.88,21.78,21.81,1076755.0,19.8483,19.8573,19.7666,19.7938,1076755.0
2020-02-03 09:30:00,21.81,21.84,21.6,21.69,347838.0,19.7938,19.821,19.6032,19.6849,347838.0
2020-02-03 09:35:00,21.68,21.7,21.58,21.62,111733.0,19.6758,19.694,19.5851,19.6214,111733.0
2020-02-03 09:40:00,21.61,21.75,21.61,21.73,101257.0,19.6123,19.7394,19.6123,19.7212,101257.0
2020-02-03 09:45:00,21.73,21.77,21.69,21.74,70051.0,19.7212,19.7575,19.6849,19.7303,70051.0
2020-02-03 09:50:00,21.74,21.8,21.71,21.78,93320.0,19.7303,19.7847,19.7031,19.7666,93320.0
2020-02-03 09:55:00,21.78,21.8,21.75,21.77,69059.0,19.7666,19.7847,19.7394,19.7575,69059.0
2020-02-03 10:00:00,21.78,21.91,21.78,21.86,148694.0,19.7666,19.8846,19.7666,19.8392,148694.0
2020-02-03 10:05:00,21.86,21.88,21.76,21.84,143133.0,19.8392,19.8573,19.7484,19.821,143133.0
2020-02-03 10:10:00,21.84,21.89,21.82,21.88,123352.0,19.821,19.8664,19.8029,19.8573,123352.0
2020-02-03 10:15:00,21.88,21.9,21.83,21.87,141917.0,19.8573,19.8755,19.812,19.8483,141917.0
2020-02-03 10:20:00,21.88,21.88,21.82,21.87,102908.0,19.8573,19.8573,19.8029,19.8483,102908.0
2020-02-03 10:25:00,21.87,21.93,21.84,21.92,106549.0,19.8483,19.9027,19.821,19.8936,106549.0
2020-02-03 10:30:00,21.92,21.93,21.84,21.87,93176.0,19.8936,19.9027,19.821,19.8483,93176.0
2020-02-03 10:35:00,21.87,21.89,21.84,21.88,90135.0,19.8483,19.8664,19.821,19.8573,90135.0
2020-02-03 10:40:00,21.87,21.88,21.83,21.87,150948.0,19.8483,19.8573,19.812,19.8483,150948.0
2020-02-03 10:45:00,21.87,21.89,21.82,21.84,114387.0,19.8483,19.8664,19.8029,19.821,114387.0
2020-02-03 10:50:00,21.83,21.86,21.82,21.84,180648.0,19.812,19.8392,19.8029,19.821,180648.0
2020-02-03 10:55:00,21.84,21.85,21.83,21.84,115248.0,19.821,19.8301,19.812,19.821,115248.0
2020-02-03 11:00:00,21.85,21.85,21.69,21.7,252658.0,19.8301,19.8301,19.6849,19.694,252658.0
2020-02-03 11:05:00,21.7,21.76,21.69,21.72,187671.0,19.694,19.7484,19.6849,19.7121,187671.0
2020-02-03 11:10:00,21.72,21.75,21.71,21.72,221386.0,19.7121,19.7394,19.7031,19.7121,221386.0
2020-02-03 11:15:00,21.72,21.74,21.68,21.69,306366.0,19.7121,19.7303,19.6758,19.6849,306366.0
2020-02-03 11:20:00,21.68,21.69,21.6,21.63,160823.0,19.6758,19.6849,19.6032,19.6304,160823.0
2020-02-03 11:25:00,21.62,21.65,21.61,21.62,140874.0,19.6214,19.6486,19.6123,19.6214,140874.0
2020-02-03 11:30:00,21.62,21.66,21.61,21.63,162707.0,19.6214,19.6577,19.6123,19.6304,162707.0
2020-02-03 11:35:00,21.63,21.64,21.61,21.63,134155.0,19.6304,19.6395,19.6123,19.6304,134155.0
2020-02-03 11:40:00,21.62,21.64,21.61,21.63,158602.0,19.6214,19.6395,19.6123,19.6304,158602.0
2020-02-03 11:45:00,21.64,21.64,21.56,21.57,119549.0,19.6395,19.6395,19.5669,19.576,119549.0
2020-02-03 11:50:00,21.57,21.59,21.54,21.58,89932.0,19.576,19.5941,19.5488,19.5851,89932.0
2020-02-03 11:55:00,21.58,21.64,21.55,21.64,166319.0,19.5851,19.6395,19.5578,19.6395,166319.0
2020-02-03 12:00:00,21.63,21.7,21.63,21.69,80866.0,19.6304,19.694,19.6304,19.6849,80866.0
2020-02-03 12:05:00,21.69,21.69,21.63,21.64,81055.0,19.6849,19.6849,19.6304,19.6395,81055.0
2020-02-03 12:10:00,21.64,21.67,21.61,21.67,51453.0,19.6395,19.6667,19.6123,19.6667,51453.0
2020-02-03 12:15:00,21.67,21.68,21.63,21.64,709505.0,19.6667,19.6758,19.6304,19.6395,709505.0
2020-02-03 12:20:00,21.64,21.66,21.61,21.65,73216.0,19.6395,19.6577,19.6123,19.6486,73216.0
2020-02-03 12:25:00,21.64,21.69,21.63,21.68,240859.0,19.6395,19.6849,19.6304,19.6758,240859.0
2020-02-03 12:30:00,21.67,21.7,21.66,21.66,36144.0,19.6667,19.694,19.6577,19.6577,36144.0
2020-02-03 12:35:00,21.66,21.69,21.65,21.69,44704.0,19.6577,19.6849,19.6486,19.6849,44704.0
2020-02-03 12:40:00,21.69,21.71,21.67,21.7,26647.0,19.6849,19.7031,19.6667,19.694,26647.0
2020-02-03 12:45:00,21.69,21.7,21.66,21.68,36532.0,19.6849,19.694,19.6577,19.6758,36532.0
2020-02-03 12:50:00,21.69,21.73,21.67,21.7,82557.0,19.6849,19.7212,19.6667,19.694,82557.0
2020-02-03 12:55:00,21.71,21.74,21.7,21.71,54822.0,19.7031,19.7303,19.694,19.7031,54822.0
2020-02-03 13:00:00,21.72,21.74,21.7,21.73,58922.0,19.7121,19.7303,19.694,19.7212,58922.0
2020-02-03 13:05:00,21.73,21.74,21.68,21.7,68262.0,19.7212,19.7303,19.6758,19.694,68262.0
2020-02-03 13:10:00,21.69,21.7,21.62,21.64,71849.0,19.6849,19.694,19.6214,19.6395,71849.0
2020-02-03 13:15:00,21.63,21.63,21.58,21.61,47661.0,19.6304,19.6304,19.5851,19.6123,47661.0
2020-02-03 13:20:00,21.6,21.64,21.59,21.63,68998.0,19.6032,19.6395,19.5941,19.6304,68998.0
2020-02-03 13:25:00,21.63,21.65,21.6,21.62,38589.0,19.6304,19.6486,19.6032,19.6214,38589.0
2020-02-03 13:30:00,21.61,21.64,21.59,21.64,57683.0,19.6123,19.6395,19.5941,19.6395,57683.0
2020-02-03 13:35:00,21.63,21.64,21.61,21.61,87484.0,19.6304,19.6395,19.6123,19.6123,87484.0
2020-02-03 13:40:00,21.61,21.62,21.59,21.61,47885.0,19.6123,19.6214,19.5941,19.6123,47885.0
2020-02-03 13:45:00,21.6,21.61,21.59,21.6,40963.0,19.6032,19.6123,19.5941,19.6032,40963.0
2020-02-03 13:50:00,21.59,21.61,21.55,21.58,98960.0,19.5941,19.6123,19.5578,19.5851,98960.0
2020-02-03 13:55:00,21.57,21.6,21.57,21.6,48774.0,19.576,19.6032,19.576,19.6032,48774.0
2020-02-03 14:00:00,21.59,21.59,21.55,21.57,63650.0,19.5941,19.5941,19.5578,19.576,63650.0
2020-02-03 14:05:00,21.57,21.57,21.54,21.54,76673.0,19.576,19.576,19.5488,19.5488,76673.0
2020-02-03 14:10:00,21.54,21.55,21.48,21.49,116957.0,19.5488,19.5578,19.4943,19.5034,116957.0
2020-02-03 14:15:00,21.5,21.51,21.47,21.5,94771.0,19.5125,19.5215,19.4852,19.5125,94771.0
2020-02-03 14:20:00,21.5,21.5,21.46,21.46,100455.0,19.5125,19.5125,19.4762,19.4762,100455.0
2020-02-03 14:25:00,21.46,21.47,21.43,21.44,133538.0,19.4762,19.4852,19.4489,19.458,133538.0
2020-02-03 14:30:00,21.44,21.48,21.43,21.45,106416.0,19.458,19.4943,19.4489,19.4671,106416.0
2020-02-03 14:35:00,21.46,21.47,21.45,21.45,103594.0,19.4762,19.4852,19.4671,19.4671,103594.0
2020-02-03 14:40:00,21.45,21.49,21.44,21.47,103120.0,19.4671,19.5034,19.458,19.4852,103120.0
2020-02-03 14:45:00,21.47,21.48,21.45,21.46,55647.0,19.4852,19.4943,19.4671,19.4762,55647.0
2020-02-03 14:50:00,21.46,21.47,21.44,21.44,55229.0,19.4762,19.4852,19.458,19.458,55229.0
2020-02-03 14:55:00,21.45,21.47,21.43,21.44,79027.0,19.4671,19.4852,19.4489,19.458,79027.0
2020-02-03 15:00:00,21.44,21.49,21.44,21.48,87255.0,19.458,19.5034,19.458,19.4943,87255.0
2020-02-03 15:05:00,21.48,21.53,21.48,21.53,120463.0,19.4943,19.5397,19.4943,19.5397,120463.0
2020-02-03 15:10:00,21.53,21.56,21.53,21.56,109188.0,19.5397,19.5669,19.5397,19.5669,109188.0
2020-02-03 15:15:00,21.55,21.57,21.54,21.56,139911.0,19.5578,19.576,19.5488,19.5669,139911.0
2020-02-03 15:20:00,21.56,21.6,21.55,21.58,178529.0,19.5669,19.6032,19.5578,19.5851,178529.0
2020-02-03 15:25:00,21.58,21.58,21.54,21.54,155102.0,19.5851,19.5851,19.5488,19.5488,155102.0
2020-02-03 15:30:00,21.55,21.59,21.54,21.57,202198.0,19.5578,19.5941,19.5488,19.576,202198.0
2020-02-03 15:35:00,21.58,21.58,21.51,21.52,149067.0,19.5851,19.5851,19.5215,19.5306,149067.0
2020-02-03 15:40:00,21.52,21.53,21.49,21.5,151465.0,19.5306,19.5397,19.5034,19.5125,151465.0
2020-02-03 15:45:00,21.5,21.51,21.46,21.48,208282.0,19.5125,19.5215,19.4762,19.4943,208282.0
2020-02-03 15:50:00,21.47,21.49,21.45,21.48,258444.0,19.4852,19.5034,19.4671,19.4943,258444.0
2020-02-03 15:55:00,21.47,21.52,21.47,21.5,396885.0,19.4852,19.5306,19.4852,19.5125,396885.0
2020-02-04 09:30:00,21.97,22.16,21.95,22.0,341078.0,19.939,20.1115,19.9209,19.9662,341078.0
2020-02-04 09:35:00,22.0,22.12,21.99,22.02,164002.0,19.9662,20.0752,19.9572,19.9844,164002.0
2020-02-04 09:40:00,22.03,22.08,21.9,21.93,235688.0,19.9935,20.0388,19.8755,19.9027,235688.0
2020-02-04 09:45:00,21.92,22.04,21.91,21.99,224663.0,19.8936,20.0025,19.8846,19.9572,224663.0
2020-02-04 09:50:00,21.98,22.0,21.91,21.97,194330.0,19.9481,19.9662,19.8846,19.939,194330.0
2020-02-04 09:55:00,21.97,22.02,21.93,21.99,462670.0,19.939,19.9844,19.9027,19.9572,462670.0
2020-02-04 10:00:00,22.0,22.01,21.84,21.94,201691.0,19.9662,19.9753,19.821,19.9118,201691.0
2020-02-04 10:05:00,21.93,21.98,21.9,21.92,98107.0,19.9027,19.9481,19.8755,19.8936,98107.0
2020-02-04 10:10:00,21.92,21.93,21.84,21.89,78133.0,19.8936,19.9027,19.821,19.8664,78133.0
2020-02-04 10:15:00,21.88,21.91,21.85,21.9,72204.0,19.8573,19.8846,19.8301,19.8755,72204.0
2020-02-04 10:20:00,21.9,21.94,21.86,21.92,82035.0,19.8755,19.9118,19.8392,19.8936,82035.0
2020-02-04 10:25:00,21.93,21.98,21.92,21.98,58612.0,19.9027,19.9481,19.8936,19.9481,58612.0
2020-02-04 10:30:00,21.98,22.0,21.95,21.96,63811.0,19.9481,19.9662,19.9209,19.9299,63811.0
2020-02-04 10:35:00,21.96,22.0,21.93,21.96,103954.0,19.9299,19.9662,19.9027,19.9299,103954.0
2020-02-04 10:40:00,21.96,21.96,21.89,21.91,75225.0,19.9299,19.9299,19.8664,19.8846,75225.0
2020-02-04 10:45:00,21.91,21.91,21.84,21.84,85233.0,19.8846,19.8846,19.821,19.821,85233.0
2020-02-04 10:50:00,21.84,21.88,21.82,21.87,171285.0,19.821,19.8573,19.8029,19.8483,171285.0
2020-02-04 10:55:00,21.87,21.92,21.85,21.9,52579.0,19.8483,19.8936,19.8301,19.8755,52579.0
2020-02-04 11:00:00,21.9,21.95,21.89,21.94,80883.0,19.8755,19.9209,19.8664,19.9118,80883.0
2020-02-04 11:05:00,21.95,21.99,21.92,21.93,59590.0,19.9209,19.9572,19.8936,19.9027,59590.0
2020-02-04 11:10:00,21.93,22.05,21.91,22.04,109762.0,19.9027,20.0116,19.8846,20.0025,109762.0
2020-02-04 11:15:00,22.04,22.09,22.03,22.09,51633.0,20.0025,20.0479,19.9935,20.0479,51633.0
2020-02-04 11:20:00,22.09,22.11,22.06,22.06,60330.0,20.0479,20.0661,20.0207,20.0207,60330.0
2020-02-04 11:25:00,22.06,22.08,22.03,22.05,90709.0,20.0207,20.0388,19.9935,20.0116,90709.0
2020-02-04 11:30:00,22.05,22.11,22.04,22.05,85908.0,20.0116,20.0661,20.0025,20.0116,85908.0
2020-02-04 11:35:00,22.04,22.05,22.0,22.05,81269.0,20.0025,20.0116,19.9662,20.0116,81269.0
2020-02-04 11:40:00,22.05,22.09,22.04,22.09,44078.0,20.0116,20.0479,20.0025,20.0479,44078.0
2020-02-04 11:45:00,22.09,22.1,22.04,22.08,66362.0,20.0479,20.057,20.0025,20.0388,66362.0
2020-02-04 11:50:00,22.09,22.1,22.04,22.08,87263.0,20.0479,20.057,20.0025,20.0388,87263.0
2020-02-04 11:55:00,22.07,22.08,22.04,22.07,45901.0,20.0298,20.0388,20.0025,20.0298,45901.0
2020-02-04 12:00:00,22.07,22.08,22.01,22.02,49531.0,20.0298,20.0388,19.9753,19.9844,49531.0
2020-02-04 12:05:00,22.02,22.05,22.0,22.05,50710.0,19.9844,20.0116,19.9662,20.0116,50710.0
2020-02-04 12:10:00,22.04,22.05,21.98,21.99,100993.0,20.0025,20.0116,19.9481,19.9572,100993.0
2020-02-04 12:15:00,22.0,22.0,21.94,21.98,78983.0,19.9662,19.9662,19.9118,19.9481,78983.0
2020-02-04 12:20:00,21.99,22.04,21.96,22.03,45965.0,19.9572,20.0025,19.9299,19.9935,45965.0
2020-02-04 12:25:00,22.02,22.09,22.02,22.09,74917.0,19.9844,20.0479,19.9844,20.0479,74917.0
2020-02-04 12:30:00,22.08,22.1,22.05,22.06,95655.0,20.0388,20.057,20.0116,20.0207,95655.0
2020-02-04 12:35:00,22.06,22.11,22.02,22.11,73632.0,20.0207,20.0661,19.9844,20.0661,73632.0
2020-02-04 12:40:00,22.1,22.1,22.06,22.06,49491.0,20.057,20.057,20.0207,20.0207,49491.0
2020-02-04 12:45:00,22.06,22.07,22.0,22.01,49096.0,20.0207,20.0298,19.9662,19.9753,49096.0
2020-02-04 12:50:00,22.0,22.01,21.93,21.94,195641.0,19.9662,19.9753,19.9027,19.9118,195641.0
2020-02-04 12:55:00,21.94,21.95,21.91,21.94,39950.0,19.9118,19.9209,19.8846,19.9118,39950.0
2020-02-04 13:00:00,21.95,21.96,21.9,21.91,55253.0,19.9209,19.9299,19.8755,19.8846,55253.0
2020-02-04 13:05:00,21.91,21.94,21.9,21.93,24486.0,19.8846,19.9118,19.8755,19.9027,24486.0
2020-02-04 13:10:00,21.93,21.95,21.9,21.93,65845.0,19.9027,19.9209,19.8755,19.9027,65845.0
2020-02-04 13:15:00,21.93,21.95,21.91,21.93,39503.0,19.9027,19.9209,19.8846,19.9027,39503.0
2020-02-04 13:20:00,21.93,21.96,21.9,21.94,90931.0,19.9027,19.9299,19.8755,19.9118,90931.0
2020-02-04 13:25:00,21.94,21.96,21.9,21.96,46739.0,19.9118,19.9299,19.8755,19.9299,46739.0
2020-02-04 13:30:00,21.96,21.96,21.92,21.94,34832.0,19.9299,19.9299,19.8936,19.9118,34832.0
2020-02-04 13:35:00,21.95,21.95,21.91,21.91,44770.0,19.9209,19.9209,19.8846,19.8846,44770.0
2020-02-04 13:40:00,21.92,21.95,21.89,21.93,79241.0,19.8936,19.9209,19.8664,19.9027,79241.0
2020-02-04 13:45:00,21.93,21.96,21.92,21.94,52348.0,19.9027,19.9299,19.8936,19.9118,52348.0
2020-02-04 13:50:00,21.93,21.96,21.92,21.95,42510.0,19.9027,19.9299,19.8936,19.9209,42510.0
2020-02-04 13:55:00,21.94,21.95,21.92,21.93,48136.0,19.9118,19.9209,19.8936,19.9027,48136.0
2020-02-04 14:00:00,21.93,21.93,21.86,21.87,77195.0,19.9027,19.9027,19.8392,19.8483,77195.0
2020-02-04 14:05:00,21.87,21.9,21.86,21.9,36503.0,19.8483,19.8755,19.8392,19.8755,36503.0
2020-02-04 14:10:00,21.9,21.91,21.88,21.89,47970.0,19.8755,19.8846,19.8573,19.8664,47970.0
2020-02-04 14:15:00,21.89,21.9,21.87,21.88,52287.0,19.8664,19.8755,19.8483,19.8573,52287.0
2020-02-04 14:20:00,21.88,21.89,21.84,21.84,63523.0,19.8573,19.8664,19.821,19.821,63523.0
2020-02-04 14:25:00,21.85,21.85,21.78,21.8,124628.0,19.8301,19.8301,19.7666,19.7847,124628.0
2020-02-04 14:30:00,21.79,21.83,21.79,21.8,126647.0,19.7757,19.812,19.7757,19.7847,126647.0
2020-02-04 14:35:00,21.8,21.86,21.79,21.84,102604.0,19.7847,19.8392,19.7757,19.821,102604.0
2020-02-04 14:40:00,21.83,21.87,21.82,21.86,165658.0,19.812,19.8483,19.8029,19.8392,165658.0
2020-02-04 14:45:00,21.86,21.87,21.82,21.82,119786.0,19.8392,19.8483,19.8029,19.8029,119786.0
2020-02-04 14:50:00,21.82,21.82,21.8,21.8,71062.0,19.8029,19.8029,19.7847,19.7847,71062.0
2020-02-04 14:55:00,21.8,21.81,21.75,21.76,63603.0,19.7847,19.7938,19.7394,19.7484,63603.0
2020-02-04 15:00:00,21.76,21.82,21.75,21.79,121460.0,19.7484,19.8029,19.7394,19.7757,121460.0
2020-02-04 15:05:00,21.79,21.82,21.78,21.81,86609.0,19.7757,19.8029,19.7666,19.7938,86609.0
2020-02-04 15:10:00,21.81,21.84,21.79,21.81,60897.0,19.7938,19.821,19.7757,19.7938,60897.0
2020-02-04 15:15:00,21.82,21.82,21.8,21.82,49246.0,19.8029,19.8029,19.7847,19.8029,49246.0
2020-02-04 15:20:00,21.82,21.9,21.81,21.86,168482.0,19.8029,19.8755,19.7938,19.8392,168482.0
2020-02-04 15:25:00,21.87,21.89,21.85,21.86,122572.0,19.8483,19.8664,19.8301,19.8392,122572.0
2020-02-04 15:30:00,21.85,21.87,21.72,21.72,163204.0,19.8301,19.8483,19.7121,19.7121,163204.0
2020-02-04 15:35:00,21.73,21.73,21.66,21.66,195612.0,19.7212,19.7212,19.6577,19.6577,195612.0
2020-02-04 15:40:00,21.66,21.67,21.62,21.63,169503.0,19.6577,19.6667,19.6214,19.6304,169503.0
2020-02-04 15:45:00,21.63,21.67,21.6,21.65,332591.0,19.6304,19.6667,19.6032,19.6486,332591.0
2020-02-04 15:50:00,21.66,21.68,21.62,21.62,292728.0,19.6577,19.6758,19.6214,19.6214,292728.0
2020-02-04 15:55:00,21.62,21.68,21.62,21.68,566264.0,19.6214,19.6758,19.6214,19.6758,566264.0
2020-02-05 09:30:00,22.19,22.55,22.08,22.53,413293.0,20.1387,20.4654,20.0388,20.4472,413293.0
2020-02-05 09:35:00,22.53,22.58,22.45,22.46,139552.0,20.4472,20.4926,20.3746,20.3837,139552.0
2020-02-05 09:40:00,22.46,22.5,22.42,22.45,141836.0,20.3837,20.42,20.3474,20.3746,141836.0
2020-02-05 09:45:00,22.46,22.47,22.41,22.44,182538.0,20.3837,20.3928,20.3383,20.3656,182538.0
2020-02-05 09:50:00,22.44,22.67,22.42,22.63,137081.0,20.3656,20.5743,20.3474,20.538,137081.0
2020-02-05 09:55:00,22.63,22.7,22.58,22.61,135026.0,20.538,20.6015,20.4926,20.5199,135026.0
2020-02-05 10:00:00,22.6,22.69,22.56,22.68,164072.0,20.5108,20.5925,20.4745,20.5834,164072.0
2020-02-05 10:05:00,22.67,22.72,22.57,22.6,90059.0,20.5743,20.6197,20.4836,20.5108,90059.0
2020-02-05 10:10:00,22.59,22.6,22.52,22.55,112124.0,20.5017,20.5108,20.4382,20.4654,112124.0
2020-02-05 10:15:00,22.55,22.58,22.52,22.56,86468.0,20.4654,20.4926,20.4382,20.4745,86468.0
2020-02-05 10:20:00,22.56,22.6,22.55,22.59,58361.0,20.4745,20.5108,20.4654,20.5017,58361.0
2020-02-05 10:25:00,22.59,22.6,22.46,22.52,82190.0,20.5017,20.5108,20.3837,20.4382,82190.0
2020-02-05 10:30:00,22.52,22.67,22.48,22.66,69951.0,20.4382,20.5743,20.4019,20.5652,69951.0
2020-02-05 10:35:00,22.66,22.69,22.6,22.67,149600.0,20.5652,20.5925,20.5108,20.5743,149600.0
2020-02-05 10:40:00,22.67,22.68,22.56,22.63,101214.0,20.5743,20.5834,20.4745,20.538,101214.0
2020-02-05 10:45:00,22.63,22.65,22.58,22.62,71961.0,20.538,20.5562,20.4926,20.5289,71961.0
2020-02-05 10:50:00,22.62,22.65,22.53,22.54,196881.0,20.5289,20.5562,20.4472,20.4563,196881.0
2020-02-05 10:55:00,22.53,22.59,22.51,22.51,64876.0,20.4472,20.5017,20.4291,20.4291,64876.0
2020-02-05 11:00:00,22.51,22.52,22.42,22.42,96462.0,20.4291,20.4382,20.3474,20.3474,96462.0
2020-02-05 11:05:00,22.42,22.49,22.4,22.46,225360.0,20.3474,20.4109,20.3293,20.3837,225360.0
2020-02-05 11:10:00,22.46,22.5,22.45,22.47,111414.0,20.3837,20.42,20.3746,20.3928,111414.0
2020-02-05 11:15:00,22.47,22.48,22.41,22.41,89832.0,20.3928,20.4019,20.3383,20.3383,89832.0
2020-02-05 11:20:00,22.4,22.48,22.39,22.47,106530.0,20.3293,20.4019,20.3202,20.3928,106530.0
2020-02-05 11:25:00,22.48,22.49,22.43,22.49,118270.0,20.4019,20.4109,20.3565,20.4109,118270.0
2020-02-05 11:30:00,22.49,22.56,22.46,22.53,100122.0,20.4109,20.4745,20.3837,20.4472,100122.0
2020-02-05 11:35:00,22.53,22.57,22.51,22.55,123031.0,20.4472,20.4836,20.4291,20.4654,123031.0
2020-02-05 11:40:00,22.56,22.65,22.54,22.65,188001.0,20.4745,20.5562,20.4563,20.5562,188001.0
2020-02-05 11:45:00,22.65,22.69,22.64,22.66,70416.0,20.5562,20.5925,20.5471,20.5652,70416.0
2020-02-05 11:50:00,22.67,22.68,22.62,22.66,89146.0,20.5743,20.5834,20.5289,20.5652,89146.0
2020-02-05 11:55:00,22.66,22.69,22.64,22.69,62098.0,20.5652,20.5925,20.5471,20.5925,62098.0
2020-02-05 12:00:00,22.69,22.72,22.67,22.67,161355.0,20.5925,20.6197,20.5743,20.5743,161355.0
2020-02-05 12:05:00,22.67,22.7,22.53,22.65,376513.0,20.5743,20.6015,20.4472,20.5562,376513.0
2020-02-05 12:10:00,22.65,22.7,22.62,22.69,68040.0,20.5562,20.6015,20.5289,20.5925,68040.0
2020-02-05 12:15:00,22.69,22.72,22.67,22.71,106563.0,20.5925,20.6197,20.5743,20.6106,106563.0
2020-02-05 12:20:00,22.7,22.73,22.68,22.72,76729.0,20.6015,20.6288,20.5834,20.6197,76729.0
2020-02-05 12:25:00,22.72,22.73,22.67,22.69,64802.0,20.6197,20.6288,20.5743,20.5925,64802.0
2020-02-05 12:30:00,22.69,22.74,22.68,22.7,66938.0,20.5925,20.6378,20.5834,20.6015,66938.0
2020-02-05 12:35:00,22.69,22.75,22.68,22.74,106867.0,20.5925,20.6469,20.5834,20.6378,106867.0
2020-02-05 12:40:00,22.74,22.8,22.74,22.8,86675.0,20.6378,20.6923,20.6378,20.6923,86675.0
2020-02-05 12:45:00,22.8,22.8,22.75,22.79,110905.0,20.6923,20.6923,20.6469,20.6832,110905.0
2020-02-05 12:50:00,22.79,22.82,22.78,22.81,59501.0,20.6832,20.7104,20.6741,20.7014,59501.0
2020-02-05 12:55:00,22.81,22.87,22.81,22.82,98104.0,20.7014,20.7558,20.7014,20.7104,98104.0
2020-02-05 13:00:00,22.83,22.83,22.8,22.82,73032.0,20.7195,20.7195,20.6923,20.7104,73032.0
2020-02-05 13:05:00,22.82,22.83,22.78,22.8,76028.0,20.7104,20.7195,20.6741,20.6923,76028.0
2020-02-05 13:10:00,22.8,22.8,22.71,22.74,136145.0,20.6923,20.6923,20.6106,20.6378,136145.0
2020-02-05 13:15:00,22.75,22.79,22.73,22.79,59247.0,20.6469,20.6832,20.6288,20.6832,59247.0
2020-02-05 13:20:00,22.79,22.83,22.78,22.79,224202.0,20.6832,20.7195,20.6741,20.6832,224202.0
2020-02-05 13:25:00,22.8,22.8,22.73,22.73,63999.0,20.6923,20.6923,20.6288,20.6288,63999.0
2020-02-05 13:30:00,22.74,22.75,22.71,22.71,55519.0,20.6378,20.6469,20.6106,20.6106,55519.0
2020-02-05 13:35:00,22.71,22.73,22.68,22.7,63554.0,20.6106,20.6288,20.5834,20.6015,63554.0
2020-02-05 13:40:00,22.7,22.74,22.69,22.7,57892.0,20.6015,20.6378,20.5925,20.6015,57892.0
2020-02-05 13:45:00,22.7,22.71,22.64,22.64,36410.0,20.6015,20.6106,20.5471,20.5471,36410.0
2020-02-05 13:50:00,22.64,22.68,22.64,22.64,48148.0,20.5471,20.5834,20.5471,20.5471,48148.0
2020-02-05 13:55:00,22.64,22.67,22.62,22.62,55005.0,20.5471,20.5743,20.5289,20.5289,55005.0
2020-02-05 14:00:00,22.62,22.63,22.59,22.6,73481.0,20.5289,20.538,20.5017,20.5108,73481.0
2020-02-05 14:05:00,22.6,22.63,22.58,22.59,103827.0,20.5108,20.538,20.4926,20.5017,103827.0
2020-02-05 14:10:00,22.58,22.61,22.57,22.6,81324.0,20.4926,20.5199,20.4836,20.5108,81324.0
2020-02-05 14:15:00,22.59,22.63,22.57,22.61,91801.0,20.5017,20.538,20.4836,20.5199,91801.0
2020-02-05 14:20:00,22.61,22.62,22.58,22.62,74429.0,20.5199,20.5289,20.4926,20.5289,74429.0
2020-02-05 14:25:00,22.62,22.62,22.58,22.62,66039.0,20.5289,20.5289,20.4926,20.5289,66039.0
2020-02-05 14:30:00,22.62,22.62,22.5,22.51,215284.0,20.5289,20.5289,20.42,20.4291,215284.0
2020-02-05 14:35:00,22.51,22.53,22.45,22.49,205535.0,20.4291,20.4472,20.3746,20.4109,205535.0
2020-02-05 14:40:00,22.5,22.53,22.48,22.52,84016.0,20.42,20.4472,20.4019,20.4382,84016.0
2020-02-05 14:45:00,22.51,22.56,22.49,22.56,90680.0,20.4291,20.4745,20.4109,20.4745,90680.0
2020-02-05 14:50:00,22.56,22.6,22.55,22.58,87430.0,20.4745,20.5108,20.4654,20.4926,87430.0
2020-02-05 14:55:00,22.58,22.62,22.56,22.61,116140.0,20.4926,20.5289,20.4745,20.5199,116140.0
2020-02-05 15:00:00,22.61,22.65,22.58,22.59,96537.0,20.5199,20.5562,20.4926,20.5017,96537.0
2020-02-05 15:05:00,22.59,22.65,22.58,22.64,133544.0,20.5017,20.5562,20.4926,20.5471,133544.0
2020-02-05 15:10:00,22.64,22.65,22.61,22.64,64335.0,20.5471,20.5562,20.5199,20.5471,64335.0
2020-02-05 15:15:00,22.64,22.69,22.63,22.68,101537.0,20.5471,20.5925,20.538,20.5834,101537.0
2020-02-05 15:20:00,22.69,22.72,22.68,22.7,134132.0,20.5925,20.6197,20.5834,20.6015,134132.0
2020-02-05 15:25:00,22.7,22.71,22.64,22.66,101247.0,20.6015,20.6106,20.5471,20.5652,101247.0
2020-02-05 15:30:00,22.66,22.66,22.61,22.62,153121.0,20.5652,20.5652,20.5199,20.5289,153121.0
2020-02-05 15:35:00,22.62,22.65,22.57,22.57,128075.0,20.5289,20.5562,20.4836,20.4836,128075.0
2020-02-05 15:40:00,22.57,22.64,22.57,22.62,149157.0,20.4836,20.5471,20.4836,20.5289,149157.0
2020-02-05 15:45:00,22.61,22.68,22.59,22.68,272816.0,20.5199,20.5834,20.5017,20.5834,272816.0
2020-02-05 15:50:00,22.67,22.68,22.58,22.61,324839.0,20.5743,20.5834,20.4926,20.5199,324839.0
2020-02-05 15:55:00,22.6,22.61,22.55,22.58,764325.0,20.5108,20.5199,20.4654,20.4926,764325.0
2020-02-06 09:30:00,22.68,22.7,22.37,22.38,238892.0,20.5834,20.6015,20.302,20.3111,238892.0
2020-02-06 09:35:00,22.38,22.38,22.16,22.21,175536.0,20.3111,20.3111,20.1115,20.1568,175536.0
2020-02-06 09:40:00,22.21,22.21,22.11,22.2,137034.0,20.1568,20.1568,20.0661,20.1478,137034.0
2020-02-06 09:45:00,22.21,22.22,22.08,22.08,178862.0,20.1568,20.1659,20.0388,20.0388,178862.0
2020-02-06 09:50:00,22.07,22.13,22.03,22.12,182463.0,20.0298,20.0842,19.9935,20.0752,182463.0
2020-02-06 09:55:00,22.13,22.29,22.11,22.28,222610.0,20.0842,20.2294,20.0661,20.2204,222610.0
2020-02-06 10:00:00,22.28,22.49,22.28,22.49,111292.0,20.2204,20.4109,20.2204,20.4109,111292.0
2020-02-06 10:05:00,22.49,22.56,22.45,22.5,228763.0,20.4109,20.4745,20.3746,20.42,228763.0
2020-02-06 10:10:00,22.5,22.55,22.39,22.39,106415.0,20.42,20.4654,20.3202,20.3202,106415.0
2020-02-06 10:15:00,22.39,22.44,22.3,22.31,63312.0,20.3202,20.3656,20.2385,20.2476,63312.0
2020-02-06 10:20:00,22.31,22.36,22.29,22.34,48410.0,20.2476,20.293,20.2294,20.2748,48410.0
2020-02-06 10:25:00,22.33,22.44,22.3,22.41,77879.0,20.2657,20.3656,20.2385,20.3383,77879.0
2020-02-06 10:30:00,22.4,22.43,22.37,22.39,52370.0,20.3293,20.3565,20.302,20.3202,52370.0
2020-02-06 10:35:00,22.41,22.45,22.39,22.43,59195.0,20.3383,20.3746,20.3202,20.3565,59195.0
2020-02-06 10:40:00,22.44,22.46,22.38,22.39,67200.0,20.3656,20.3837,20.3111,20.3202,67200.0
2020-02-06 10:45:00,22.39,22.45,22.38,22.4,74304.0,20.3202,20.3746,20.3111,20.3293,74304.0
2020-02-06 10:50:00,22.39,22.43,22.34,22.36,105068.0,20.3202,20.3565,20.2748,20.293,105068.0
2020-02-06 10:55:00,22.36,22.4,22.34,22.39,155216.0,20.293,20.3293,20.2748,20.3202,155216.0
2020-02-06 11:00:00,22.39,22.45,22.38,22.42,60230.0,20.3202,20.3746,20.3111,20.3474,60230.0
2020-02-06 11:05:00,22.42,22.46,22.41,22.46,63324.0,20.3474,20.3837,20.3383,20.3837,63324.0
2020-02-06 11:10:00,22.46,22.49,22.4,22.45,59693.0,20.3837,20.4109,20.3293,20.3746,59693.0
2020-02-06 11:15:00,22.46,22.5,22.43,22.48,56995.0,20.3837,20.42,20.3565,20.4019,56995.0
2020-02-06 11:20:00,22.48,22.55,22.47,22.53,99260.0,20.4019,20.4654,20.3928,20.4472,99260.0
2020-02-06 11:25:00,22.52,22.52,22.42,22.44,103492.0,20.4382,20.4382,20.3474,20.3656,103492.0
2020-02-06 11:30:00,22.44,22.47,22.38,22.42,91739.0,20.3656,20.3928,20.3111,20.3474,91739.0
2020-02-06 11:35:00,22.41,22.45,22.37,22.45,75615.0,20.3383,20.3746,20.302,20.3746,75615.0
2020-02-06 11:40:00,22.44,22.46,22.42,22.45,70514.0,20.3656,20.3837,20.3474,20.3746,70514.0
2020-02-06 11:45:00,22.44,22.47,22.43,22.46,71983.0,20.3656,20.3928,20.3565,20.3837,71983.0
2020-02-06 11:50:00,22.45,22.46,22.41,22.44,58328.0,20.3746,20.3837,20.3383,20.3656,58328.0
2020-02-06 11:55:00,22.45,22.46,22.41,22.43,65345.0,20.3746,20.3837,20.3383,20.3565,65345.0
2020-02-06 12:00:00,22.43,22.48,22.43,22.44,52518.0,20.3565,20.4019,20.3565,20.3656,52518.0
2020-02-06 12:05:00,22.45,22.46,22.42,22.43,74571.0,20.3746,20.3837,20.3474,20.3565,74571.0
2020-02-06 12:10:00,22.43,22.46,22.42,22.44,45171.0,20.3565,20.3837,20.3474,20.3656,45171.0
2020-02-06 12:15:00,22.44,22.47,22.43,22.46,42973.0,20.3656,20.3928,20.3565,20.3837,42973.0
2020-02-06 12:20:00,22.46,22.47,22.43,22.44,33164.0,20.3837,20.3928,20.3565,20.3656,33164.0
2020-02-06 12:25:00,22.44,22.5,22.44,22.49,39839.0,20.3656,20.42,20.3656,20.4109,39839.0
2020-02-06 12:30:00,22.5,22.53,22.47,22.48,101019.0,20.42,20.4472,20.3928,20.4019,101019.0
2020-02-06 12:35:00,22.48,22.48,22.42,22.44,41168.0,20.4019,20.4019,20.3474,20.3656,41168.0
2020-02-06 12:40:00,22.44,22.45,22.43,22.45,27596.0,20.3656,20.3746,20.3565,20.3746,27596.0
2020-02-06 12:45:00,22.45,22.45,22.4,22.41,61382.0,20.3746,20.3746,20.3293,20.3383,61382.0
2020-02-06 12:50:00,22.41,22.44,22.4,22.44,36469.0,20.3383,20.3656,20.3293,20.3656,36469.0
2020-02-06 12:55:00,22.44,22.45,22.4,22.44,25385.0,20.3656,20.3746,20.3293,20.3656,25385.0
2020-02-06 13:00:00,22.44,22.47,22.42,22.47,37089.0,20.3656,20.3928,20.3474,20.3928,37089.0
2020-02-06 13:05:00,22.46,22.47,22.4,22.43,82523.0,20.3837,20.3928,20.3293,20.3565,82523.0
2020-02-06 13:10:00,22.42,22.44,22.41,22.42,46170.0,20.3474,20.3656,20.3383,20.3474,46170.0
2020-02-06 13:15:00,22.43,22.45,22.4,22.45,54121.0,20.3565,20.3746,20.3293,20.3746,54121.0
2020-02-06 13:20:00,22.45,22.45,22.41,22.42,32942.0,20.3746,20.3746,20.3383,20.3474,32942.0
2020-02-06 13:25:00,22.42,22.44,22.41,22.43,40799.0,20.3474,20.3656,20.3383,20.3565,40799.0
2020-02-06 13:30:00,22.42,22.43,22.41,22.43,57825.0,20.3474,20.3565,20.3383,20.3565,57825.0
2020-02-06 13:35:00,22.43,22.43,22.4,22.41,78981.0,20.3565,20.3565,20.3293,20.3383,78981.0
2020-02-06 13:40:00,22.4,22.4,22.35,22.38,73689.0,20.3293,20.3293,20.2839,20.3111,73689.0
2020-02-06 13:45:00,22.39,22.4,22.37,22.38,61726.0,20.3202,20.3293,20.302,20.3111,61726.0
2020-02-06 13:50:00,22.38,22.4,22.36,22.38,54147.0,20.3111,20.3293,20.293,20.3111,54147.0
2020-02-06 13:55:00,22.39,22.4,22.37,22.37,56433.0,20.3202,20.3293,20.302,20.302,56433.0
2020-02-06 14:00:00,22.38,22.38,22.35,22.36,59350.0,20.3111,20.3111,20.2839,20.293,59350.0
2020-02-06 14:05:00,22.36,22.37,22.34,22.35,65704.0,20.293,20.302,20.2748,20.2839,65704.0
2020-02-06 14:10:00,22.34,22.35,22.32,22.34,97305.0,20.2748,20.2839,20.2567,20.2748,97305.0
2020-02-06 14:15:00,22.35,22.43,22.34,22.39,122460.0,20.2839,20.3565,20.2748,20.3202,122460.0
2020-02-06 14:20:00,22.39,22.44,22.39,22.42,171655.0,20.3202,20.3656,20.3202,20.3474,171655.0
2020-02-06 14:25:00,22.42,22.45,22.4,22.44,67857.0,20.3474,20.3746,20.3293,20.3656,67857.0
2020-02-06 14:30:00,22.45,22.46,22.43,22.44,70395.0,20.3746,20.3837,20.3565,20.3656,70395.0
2020-02-06 14:35:00,22.43,22.45,22.41,22.43,60536.0,20.3565,20.3746,20.3383,20.3565,60536.0
2020-02-06 14:40:00,22.43,22.44,22.41,22.43,47837.0,20.3565,20.3656,20.3383,20.3565,47837.0
2020-02-06 14:45:00,22.43,22.45,22.42,22.45,40902.0,20.3565,20.3746,20.3474,20.3746,40902.0
2020-02-06 14:50:00,22.45,22.47,22.43,22.44,123475.0,20.3746,20.3928,20.3565,20.3656,123475.0
2020-02-06 14:55:00,22.44,22.45,22.41,22.41,57568.0,20.3656,20.3746,20.3383,20.3383,57568.0
2020-02-06 15:00:00,22.42,22.43,22.39,22.41,86094.0,20.3474,20.3565,20.3202,20.3383,86094.0
2020-02-06 15:05:00,22.41,22.42,22.4,22.42,72516.0,20.3383,20.3474,20.3293,20.3474,72516.0
2020-02-06 15:10:00,22.42,22.42,22.39,22.41,71346.0,20.3474,20.3474,20.3202,20.3383,71346.0
2020-02-06 15:15:00,22.41,22.43,22.4,22.42,73600.0,20.3383,20.3565,20.3293,20.3474,73600.0
2020-02-06 15:20:00,22.41,22.41,22.36,22.37,128407.0,20.3383,20.3383,20.293,20.302,128407.0
2020-02-06 15:25:00,22.37,22.37,22.34,22.36,62406.0,20.302,20.302,20.2748,20.293,62406.0
2020-02-06 15:30:00,22.36,22.37,22.32,22.33,87436.0,20.293,20.302,20.2567,20.2657,87436.0
2020-02-06 15:35:00,22.32,22.39,22.32,22.38,218266.0,20.2567,20.3202,20.2567,20.3111,218266.0
2020-02-06 15:40:00,22.38,22.4,22.37,22.38,108357.0,20.3111,20.3293,20.302,20.3111,108357.0
2020-02-06 15:45:00,22.37,22.39,22.31,22.32,120299.0,20.302,20.3202,20.2476,20.2567,120299.0
2020-02-06 15:50:00,22.32,22.32,22.27,22.3,196652.0,20.2567,20.2567,20.2113,20.2385,196652.0
2020-02-06 15:55:00,22.3,22.32,22.26,22.27,371850.0,20.2385,20.2567,20.2022,20.2113,371850.0
2020-02-07 09:30:00,21.94,22.07,21.87,21.92,226179.0,19.9118,20.0298,19.8483,19.8936,226179.0
2020-02-07 09:35:00,21.93,21.97,21.84,21.94,293769.0,19.9027,19.939,19.821,19.9118,293769.0
2020-02-07 09:40:00,21.95,22.02,21.92,22.01,131713.0,19.9209,19.9844,19.8936,19.9753,131713.0
2020-02-07 09:45:00,22.01,22.04,21.95,22.04,85237.0,19.9753,20.0025,19.9209,20.0025,85237.0
2020-02-07 09:50:00,22.03,22.1,21.98,22.07,99510.0,19.9935,20.057,19.9481,20.0298,99510.0
2020-02-07 09:55:00,22.07,22.09,22.02,22.02,87482.0,20.0298,20.0479,19.9844,19.9844,87482.0
2020-02-07 10:00:00,22.02,22.02,21.86,21.9,330735.0,19.9844,19.9844,19.8392,19.8755,330735.0
2020-02-07 10:05:00,21.92,21.98,21.88,21.93,166156.0,19.8936,19.9481,19.8573,19.9027,166156.0
2020-02-07 10:10:00,21.93,22.02,21.91,22.0,244096.0,19.9027,19.9844,19.8846,19.9662,244096.0
2020-02-07 10:15:00,22.0,22.0,21.89,21.91,226743.0,19.9662,19.9662,19.8664,19.8846,226743.0
2020-02-07 10:20:00,21.92,21.94,21.87,21.88,106715.0,19.8936,19.9118,19.8483,19.8573,106715.0
2020-02-07 10:25:00,21.87,21.89,21.82,21.85,88815.0,19.8483,19.8664,19.8029,19.8301,88815.0
2020-02-07 10:30:00,21.85,21.85,21.8,21.82,57760.0,19.8301,19.8301,19.7847,19.8029,57760.0
2020-02-07 10:35:00,21.82,21.83,21.79,21.8,67169.0,19.8029,19.812,19.7757,19.7847,67169.0
2020-02-07 10:40:00,21.8,21.81,21.75,21.78,133128.0,19.7847,19.7938,19.7394,19.7666,133128.0
2020-02-07 10:45:00,21.78,21.8,21.69,21.69,92989.0,19.7666,19.7847,19.6849,19.6849,92989.0
2020-02-07 10:50:00,21.7,21.72,21.68,21.7,70223.0,19.694,19.7121,19.6758,19.694,70223.0
2020-02-07 10:55:00,21.7,21.75,21.69,21.72,67733.0,19.694,19.7394,19.6849,19.7121,67733.0
2020-02-07 11:00:00,21.73,21.79,21.7,21.79,61445.0,19.7212,19.7757,19.694,19.7757,61445.0
2020-02-07 11:05:00,21.78,21.81,21.74,21.74,81679.0,19.7666,19.7938,19.7303,19.7303,81679.0
2020-02-07 11:10:00,21.74,21.79,21.71,21.78,84109.0,19.7303,19.7757,19.7031,19.7666,84109.0
2020-02-07 11:15:00,21.78,21.84,21.78,21.83,91475.0,19.7666,19.821,19.7666,19.812,91475.0
2020-02-07 11:20:00,21.83,21.99,21.82,21.98,195886.0,19.812,19.9572,19.8029,19.9481,195886.0
2020-02-07 11:25:00,21.98,21.99,21.93,21.95,141529.0,19.9481,19.9572,19.9027,19.9209,141529.0
2020-02-07 11:30:00,21.94,21.98,21.93,21.95,115035.0,19.9118,19.9481,19.9027,19.9209,115035.0
2020-02-07 11:35:00,21.95,21.97,21.9,21.93,76709.0,19.9209,19.939,19.8755,19.9027,76709.0
2020-02-07 11:40:00,21.93,21.93,21.88,21.88,76295.0,19.9027,19.9027,19.8573,19.8573,76295.0
2020-02-07 11:45:00,21.89,21.9,21.86,21.89,79110.0,19.8664,19.8755,19.8392,19.8664,79110.0
2020-02-07 11:50:00,21.89,21.9,21.84,21.86,43908.0,19.8664,19.8755,19.821,19.8392,43908.0
2020-02-07 11:55:00,21.86,21.89,21.85,21.89,56365.0,19.8392,19.8664,19.8301,19.8664,56365.0
2020-02-07 12:00:00,21.88,21.95,21.87,21.94,115031.0,19.8573,19.9209,19.8483,19.9118,115031.0
2020-02-07 12:05:00,21.94,22.01,21.93,21.98,179329.0,19.9118,19.9753,19.9027,19.9481,179329.0
2020-02-07 12:10:00,21.98,22.01,21.96,22.0,60865.0,19.9481,19.9753,19.9299,19.9662,60865.0
2020-02-07 12:15:00,22.01,22.04,22.0,22.01,113678.0,19.9753,20.0025,19.9662,19.9753,113678.0
2020-02-07 12:20:00,22.01,22.04,22.0,22.02,71119.0,19.9753,20.0025,19.9662,19.9844,71119.0
2020-02-07 12:25:00,22.02,22.05,22.02,22.04,51051.0,19.9844,20.0116,19.9844,20.0025,51051.0
2020-02-07 12:30:00,22.04,22.08,22.03,22.03,66387.0,20.0025,20.0388,19.9935,19.9935,66387.0
2020-02-07 12:35:00,22.04,22.07,22.03,22.04,49927.0,20.0025,20.0298,19.9935,20.0025,49927.0
2020-02-07 12:40:00,22.05,22.07,22.03,22.04,37009.0,20.0116,20.0298,19.9935,20.0025,37009.0
2020-02-07 12:45:00,22.04,22.05,22.01,22.05,34422.0,20.0025,20.0116,19.9753,20.0116,34422.0
2020-02-07 12:50:00,22.04,22.04,21.99,22.02,54851.0,20.0025,20.0025,19.9572,19.9844,54851.0
2020-02-07 12:55:00,22.02,22.03,21.96,21.97,49695.0,19.9844,19.9935,19.9299,19.939,49695.0
2020-02-07 13:00:00,21.96,21.98,21.93,21.94,67513.0,19.9299,19.9481,19.9027,19.9118,67513.0
2020-02-07 13:05:00,21.94,21.95,21.92,21.93,68083.0,19.9118,19.9209,19.8936,19.9027,68083.0
2020-02-07 13:10:00,21.92,21.95,21.91,21.94,128089.0,19.8936,19.9209,19.8846,19.9118,128089.0
2020-02-07 13:15:00,21.95,21.97,21.94,21.94,59028.0,19.9209,19.939,19.9118,19.9118,59028.0
2020-02-07 13:20:00,21.95,21.95,21.94,21.94,61969.0,19.9209,19.9209,19.9118,19.9118,61969.0
2020-02-07 13:25:00,21.94,21.96,21.91,21.95,88878.0,19.9118,19.9299,19.8846,19.9209,88878.0
2020-02-07 13:30:00,21.96,22.01,21.95,21.96,163080.0,19.9299,19.9753,19.9209,19.9299,163080.0
2020-02-07 13:35:00,21.96,22.04,21.96,21.97,168398.0,19.9299,20.0025,19.9299,19.939,168398.0
2020-02-07 13:40:00,21.96,21.97,21.93,21.96,52412.0,19.9299,19.939,19.9027,19.9299,52412.0
2020-02-07 13:45:00,21.96,21.96,21.93,21.94,54250.0,19.9299,19.9299,19.9027,19.9118,54250.0
2020-02-07 13:50:00,21.94,21.97,21.93,21.97,68369.0,19.9118,19.939,19.9027,19.939,68369.0
2020-02-07 13:55:00,21.97,21.99,21.9,21.91,171677.0,19.939,19.9572,19.8755,19.8846,171677.0
2020-02-07 14:00:00,21.91,21.91,21.85,21.86,88582.0,19.8846,19.8846,19.8301,19.8392,88582.0
2020-02-07 14:05:00,21.85,21.86,21.82,21.84,88339.0,19.8301,19.8392,19.8029,19.821,88339.0
2020-02-07 14:10:00,21.83,21.86,21.82,21.84,68915.0,19.812,19.8392,19.8029,19.821,68915.0
2020-02-07 14:15:00,21.84,21.85,21.81,21.85,63250.0,19.821,19.8301,19.7938,19.8301,63250.0
2020-02-07 14:20:00,21.84,21.85,21.82,21.84,90265.0,19.821,19.8301,19.8029,19.821,90265.0
2020-02-07 14:25:00,21.83,21.85,21.8,21.84,49095.0,19.812,19.8301,19.7847,19.821,49095.0
2020-02-07 14:30:00,21.85,21.88,21.81,21.81,145226.0,19.8301,19.8573,19.7938,19.7938,145226.0
2020-02-07 14:35:00,21.81,21.82,21.79,21.79,46831.0,19.7938,19.8029,19.7757,19.7757,46831.0
2020-02-07 14:40:00,21.8,21.87,21.78,21.85,110260.0,19.7847,19.8483,19.7666,19.8301,110260.0
2020-02-07 14:45:00,21.85,21.86,21.81,21.81,56012.0,19.8301,19.8392,19.7938,19.7938,56012.0
2020-02-07 14:50:00,21.82,21.85,21.8,21.83,86527.0,19.8029,19.8301,19.7847,19.812,86527.0
2020-02-07 14:55:00,21.83,21.85,21.81,21.81,79146.0,19.812,19.8301,19.7938,19.7938,79146.0
2020-02-07 15:00:00,21.81,21.82,21.78,21.79,105590.0,19.7938,19.8029,19.7666,19.7757,105590.0
2020-02-07 15:05:00,21.79,21.85,21.79,21.83,47366.0,19.7757,19.8301,19.7757,19.812,47366.0
2020-02-07 15:10:00,21.83,21.84,21.8,21.83,63875.0,19.812,19.821,19.7847,19.812,63875.0
2020-02-07 15:15:00,21.82,21.88,21.82,21.83,81844.0,19.8029,19.8573,19.8029,19.812,81844.0
2020-02-07 15:20:00,21.82,21.83,21.78,21.8,92042.0,19.8029,19.812,19.7666,19.7847,92042.0
2020-02-07 15:25:00,21.8,21.83,21.79,21.8,68541.0,19.7847,19.812,19.7757,19.7847,68541.0
2020-02-07 15:30:00,21.8,21.82,21.77,21.81,110376.0,19.7847,19.8029,19.7575,19.7938,110376.0
2020-02-07 15:35:00,21.81,21.86,21.8,21.84,117743.0,19.7938,19.8392,19.7847,19.821,117743.0
2020-02-07 15:40:00,21.83,21.85,21.8,21.82,180626.0,19.812,19.8301,19.7847,19.8029,180626.0
2020-02-07 15:45:00,21.83,21.83,21.79,21.79,175969.0,19.812,19.812,19.7757,19.7757,175969.0
2020-02-07 15:50:00,21.8,21.85,21.78,21.79,255373.0,19.7847,19.8301,19.7666,19.7757,255373.0
2020-02-07 15:55:00,21.79,21.86,21.78,21.8,940749.0,19.7757,19.8392,19.7666,19.7847,940749.0
2020-02-10 09:30:00,21.51,21.56,21.39,21.51,386196.0,19.5215,19.5669,19.4126,19.5215,386196.0
2020-02-10 09:35:00,21.51,21.6,21.48,21.56,150871.0,19.5215,19.6032,19.4943,19.5669,150871.0
2020-02-10 09:40:00,21.57,21.6,21.43,21.45,138045.0,19.576,19.6032,19.4489,19.4671,138045.0
2020-02-10 09:45:00,21.46,21.49,21.39,21.39,136697.0,19.4762,19.5034,19.4126,19.4126,136697.0
2020-02-10 09:50:00,21.4,21.44,21.31,21.31,648338.0,19.4217,19.458,19.34,19.34,648338.0
2020-02-10 09:55:00,21.3,21.41,21.29,21.41,434482.0,19.331,19.4308,19.3219,19.4308,434482.0
2020-02-10 10:00:00,21.42,21.49,21.41,21.48,248429.0,19.4399,19.5034,19.4308,19.4943,248429.0
2020-02-10 10:05:00,21.48,21.5,21.43,21.48,157778.0,19.4943,19.5125,19.4489,19.4943,157778.0
2020-02-10 10:10:00,21.48,21.51,21.43,21.5,112575.0,19.4943,19.5215,19.4489,19.5125,112575.0
2020-02-10 10:15:00,21.5,21.57,21.48,21.52,108182.0,19.5125,19.576,19.4943,19.5306,108182.0
2020-02-10 10:20:00,21.53,21.55,21.36,21.39,200473.0,19.5397,19.5578,19.3854,19.4126,200473.0
2020-02-10 10:25:00,21.39,21.41,21.31,21.31,130343.0,19.4126,19.4308,19.34,19.34,130343.0
2020-02-10 10:30:00,21.32,21.39,21.28,21.38,146596.0,19.3491,19.4126,19.3128,19.4036,146596.0
2020-02-10 10:35:00,21.38,21.42,21.35,21.36,88887.0,19.4036,19.4399,19.3763,19.3854,88887.0
2020-02-10 10:40:00,21.36,21.37,21.33,21.34,207196.0,19.3854,19.3945,19.3582,19.3673,207196.0
2020-02-10 10:45:00,21.35,21.43,21.31,21.43,121295.0,19.3763,19.4489,19.34,19.4489,121295.0
2020-02-10 10:50:00,21.43,21.47,21.41,21.46,180986.0,19.4489,19.4852,19.4308,19.4762,180986.0
2020-02-10 10:55:00,21.46,21.47,21.42,21.46,241140.0,19.4762,19.4852,19.4399,19.4762,241140.0
2020-02-10 11:00:00,21.46,21.51,21.46,21.48,52244.0,19.4762,19.5215,19.4762,19.4943,52244.0
2020-02-10 11:05:00,21.48,21.48,21.44,21.45,89657.0,19.4943,19.4943,19.458,19.4671,89657.0
2020-02-10 11:10:00,21.46,21.46,21.42,21.46,68089.0,19.4762,19.4762,19.4399,19.4762,68089.0
2020-02-10 11:15:00,21.45,21.49,21.43,21.45,85479.0,19.4671,19.5034,19.4489,19.4671,85479.0
2020-02-10 11:20:00,21.45,21.45,21.4,21.43,51411.0,19.4671,19.4671,19.4217,19.4489,51411.0
2020-02-10 11:25:00,21.43,21.43,21.38,21.42,96001.0,19.4489,19.4489,19.4036,19.4399,96001.0
2020-02-10 11:30:00,21.42,21.44,21.38,21.39,58993.0,19.4399,19.458,19.4036,19.4126,58993.0
2020-02-10 11:35:00,21.39,21.4,21.36,21.38,51862.0,19.4126,19.4217,19.3854,19.4036,51862.0
2020-02-10 11:40:00,21.37,21.43,21.36,21.42,64416.0,19.3945,19.4489,19.3854,19.4399,64416.0
2020-02-10 11:45:00,21.42,21.46,21.41,21.45,53119.0,19.4399,19.4762,19.4308,19.4671,53119.0
2020-02-10 11:50:00,21.46,21.46,21.4,21.4,72287.0,19.4762,19.4762,19.4217,19.4217,72287.0
2020-02-10 11:55:00,21.41,21.43,21.38,21.41,65293.0,19.4308,19.4489,19.4036,19.4308,65293.0
2020-02-10 12:00:00,21.4,21.45,21.38,21.42,52378.0,19.4217,19.4671,19.4036,19.4399,52378.0
2020-02-10 12:05:00,21.41,21.45,21.41,21.43,22358.0,19.4308,19.4671,19.4308,19.4489,22358.0
2020-02-10 12:10:00,21.42,21.47,21.42,21.45,39503.0,19.4399,19.4852,19.4399,19.4671,39503.0
2020-02-10 12:15:00,21.45,21.45,21.43,21.45,41537.0,19.4671,19.4671,19.4489,19.4671,41537.0
2020-02-10 12:20:00,21.45,21.45,21.41,21.42,75106.0,19.4671,19.4671,19.4308,19.4399,75106.0
2020-02-10 12:25:00,21.42,21.45,21.42,21.42,54747.0,19.4399,19.4671,19.4399,19.4399,54747.0
2020-02-10 12:30:00,21.43,21.43,21.38,21.4,31500.0,19.4489,19.4489,19.4036,19.4217,31500.0
2020-02-10 12:35:00,21.4,21.44,21.4,21.44,24154.0,19.4217,19.458,19.4217,19.458,24154.0
2020-02-10 12:40:00,21.43,21.44,21.4,21.41,42543.0,19.4489,19.458,19.4217,19.4308,42543.0
2020-02-10 12:45:00,21.41,21.41,21.38,21.39,57040.0,19.4308,19.4308,19.4036,19.4126,57040.0
2020-02-10 12:50:00,21.39,21.41,21.38,21.39,38113.0,19.4126,19.4308,19.4036,19.4126,38113.0
2020-02-10 12:55:00,21.39,21.4,21.37,21.37,40058.0,19.4126,19.4217,19.3945,19.3945,40058.0
2020-02-10 13:00:00,21.38,21.43,21.37,21.43,102918.0,19.4036,19.4489,19.3945,19.4489,102918.0
2020-02-10 13:05:00,21.42,21.42,21.39,21.42,51304.0,19.4399,19.4399,19.4126,19.4399,51304.0
2020-02-10 13:10:00,21.41,21.45,21.41,21.44,43982.0,19.4308,19.4671,19.4308,19.458,43982.0
2020-02-10 13:15:00,21.44,21.44,21.41,21.44,38514.0,19.458,19.458,19.4308,19.458,38514.0
2020-02-10 13:20:00,21.43,21.46,21.42,21.43,37189.0,19.4489,19.4762,19.4399,19.4489,37189.0
2020-02-10 13:25:00,21.43,21.45,21.43,21.45,51077.0,19.4489,19.4671,19.4489,19.4671,51077.0
2020-02-10 13:30:00,21.45,21.45,21.4,21.4,77064.0,19.4671,19.4671,19.4217,19.4217,77064.0
2020-02-10 13:35:00,21.39,21.42,21.37,21.4,77880.0,19.4126,19.4399,19.3945,19.4217,77880.0
2020-02-10 13:40:00,21.41,21.42,21.4,21.42,16592.0,19.4308,19.4399,19.4217,19.4399,16592.0
2020-02-10 13:45:00,21.42,21.43,21.4,21.41,66281.0,19.4399,19.4489,19.4217,19.4308,66281.0
2020-02-10 13:50:00,21.4,21.42,21.39,21.4,48042.0,19.4217,19.4399,19.4126,19.4217,48042.0
2020-02-10 13:55:00,21.4,21.43,21.39,21.42,32410.0,19.4217,19.4489,19.4126,19.4399,32410.0
2020-02-10 14:00:00,21.41,21.44,21.39,21.44,58224.0,19.4308,19.458,19.4126,19.458,58224.0
2020-02-10 14:05:00,21.44,21.46,21.43,21.46,38009.0,19.458,19.4762,19.4489,19.4762,38009.0
2020-02-10 14:10:00,21.46,21.53,21.45,21.53,107042.0,19.4762,19.5397,19.4671,19.5397,107042.0
2020-02-10 14:15:00,21.53,21.6,21.53,21.59,85542.0,19.5397,19.6032,19.5397,19.5941,85542.0
2020-02-10 14:20:00,21.59,21.59,21.56,21.56,36858.0,19.5941,19.5941,19.5669,19.5669,36858.0
2020-02-10 14:25:00,21.57,21.6,21.54,21.6,77292.0,19.576,19.6032,19.5488,19.6032,77292.0
2020-02-10 14:30:00,21.6,21.6,21.56,21.57,33274.0,19.6032,19.6032,19.5669,19.576,33274.0
2020-02-10 14:35:00,21.57,21.57,21.5,21.53,84148.0,19.576,19.576,19.5125,19.5397,84148.0
2020-02-10 14:40:00,21.53,21.53,21.51,21.51,36174.0,19.5397,19.5397,19.5215,19.5215,36174.0
2020-02-10 14:45:00,21.52,21.53,21.49,21.52,75379.0,19.5306,19.5397,19.5034,19.5306,75379.0
2020-02-10 14:50:00,21.52,21.53,21.48,21.5,57131.0,19.5306,19.5397,19.4943,19.5125,57131.0
2020-02-10 14:55:00,21.5,21.5,21.48,21.5,48816.0,19.5125,19.5125,19.4943,19.5125,48816.0
2020-02-10 15:00:00,21.5,21.51,21.48,21.5,43391.0,19.5125,19.5215,19.4943,19.5125,43391.0
2020-02-10 15:05:00,21.5,21.53,21.49,21.52,120713.0,19.5125,19.5397,19.5034,19.5306,120713.0
2020-02-10 15:10:00,21.52,21.55,21.51,21.53,73810.0,19.5306,19.5578,19.5215,19.5397,73810.0
2020-02-10 15:15:00,21.54,21.54,21.51,21.53,41077.0,19.5488,19.5488,19.5215,19.5397,41077.0
2020-02-10 15:20:00,21.53,21.53,21.45,21.45,101869.0,19.5397,19.5397,19.4671,19.4671,101869.0
2020-02-10 15:25:00,21.46,21.47,21.43,21.44,100314.0,19.4762,19.4852,19.4489,19.458,100314.0
2020-02-10 15:30:00,21.45,21.46,21.41,21.43,81344.0,19.4671,19.4762,19.4308,19.4489,81344.0
2020-02-10 15:35:00,21.43,21.44,21.4,21.4,75504.0,19.4489,19.458,19.4217,19.4217,75504.0
2020-02-10 15:40:00,21.4,21.43,21.4,21.42,90817.0,19.4217,19.4489,19.4217,19.4399,90817.0
2020-02-10 15:45:00,21.43,21.44,21.42,21.44,59189.0,19.4489,19.458,19.4399,19.458,59189.0
2020-02-10 15:50:00,21.44,21.46,21.4,21.46,250502.0,19.458,19.4762,19.4217,19.4762,250502.0
2020-02-10 15:55:00,21.45,21.47,21.39,21.4,1193552.0,19.4671,19.4852,19.4126,19.4217,1193552.0
2020-02-11 09:30:00,21.77,21.86,21.61,21.66,221488.0,19.7575,19.8392,19.6123,19.6577,221488.0
2020-02-11 09:35:00,21.66,21.66,21.54,21.55,122138.0,19.6577,19.6577,19.5488,19.5578,122138.0
2020-02-11 09:40:00,21.55,21.69,21.5,21.69,105877.0,19.5578,19.6849,19.5125,19.6849,105877.0
2020-02-11 09:45:00,21.69,21.73,21.64,21.66,177352.0,19.6849,19.7212,19.6395,19.6577,177352.0
2020-02-11 09:50:00,21.67,21.68,21.61,21.61,118955.0,19.6667,19.6758,19.6123,19.6123,118955.0
2020-02-11 09:55:00,21.62,21.71,21.61,21.65,61099.0,19.6214,19.7031,19.6123,19.6486,61099.0
2020-02-11 10:00:00,21.66,21.74,21.61,21.74,567241.0,19.6577,19.7303,19.6123,19.7303,567241.0
2020-02-11 10:05:00,21.73,21.76,21.67,21.7,520581.0,19.7212,19.7484,19.6667,19.694,520581.0
2020-02-11 10:10:00,21.7,21.77,21.67,21.75,239712.0,19.694,19.7575,19.6667,19.7394,239712.0
2020-02-11 10:15:00,21.75,21.75,21.65,21.67,397102.0,19.7394,19.7394,19.6486,19.6667,397102.0
2020-02-11 10:20:00,21.68,21.69,21.58,21.59,105212.0,19.6758,19.6849,19.5851,19.5941,105212.0
2020-02-11 10:25:00,21.58,21.66,21.58,21.65,119218.0,19.5851,19.6577,19.5851,19.6486,119218.0
2020-02-11 10:30:00,21.65,21.72,21.65,21.67,273680.0,19.6486,19.7121,19.6486,19.6667,273680.0
2020-02-11 10:35:00,21.67,21.7,21.66,21.69,46372.0,19.6667,19.694,19.6577,19.6849,46372.0
2020-02-11 10:40:00,21.69,21.72,21.67,21.69,82232.0,19.6849,19.7121,19.6667,19.6849,82232.0
2020-02-11 10:45:00,21.7,21.75,21.67,21.75,81538.0,19.694,19.7394,19.6667,19.7394,81538.0
2020-02-11 10:50:00,21.75,21.75,21.68,21.7,121248.0,19.7394,19.7394,19.6758,19.694,121248.0
2020-02-11 10:55:00,21.7,21.71,21.63,21.65,379379.0,19.694,19.7031,19.6304,19.6486,379379.0
2020-02-11 11:00:00,21.66,21.67,21.61,21.61,80445.0,19.6577,19.6667,19.6123,19.6123,80445.0
2020-02-11 11:05:00,21.62,21.67,21.62,21.65,64082.0,19.6214,19.6667,19.6214,19.6486,64082.0
2020-02-11 11:10:00,21.65,21.66,21.6,21.62,62494.0,19.6486,19.6577,19.6032,19.6214,62494.0
2020-02-11 11:15:00,21.62,21.64,21.57,21.64,73746.0,19.6214,19.6395,19.576,19.6395,73746.0
2020-02-11 11:20:00,21.64,21.66,21.62,21.63,51899.0,19.6395,19.6577,19.6214,19.6304,51899.0
2020-02-11 11:25:00,21.64,21.65,21.62,21.64,48924.0,19.6395,19.6486,19.6214,19.6395,48924.0
2020-02-11 11:30:00,21.64,21.64,21.53,21.55,97327.0,19.6395,19.6395,19.5397,19.5578,97327.0
2020-02-11 11:35:00,21.54,21.57,21.51,21.52,90369.0,19.5488,19.576,19.5215,19.5306,90369.0
2020-02-11 11:40:00,21.52,21.59,21.51,21.57,94950.0,19.5306,19.5941,19.5215,19.576,94950.0
2020-02-11 11:45:00,21.57,21.6,21.55,21.59,53905.0,19.576,19.6032,19.5578,19.5941,53905.0
2020-02-11 11:50:00,21.59,21.61,21.56,21.59,123231.0,19.5941,19.6123,19.5669,19.5941,123231.0
2020-02-11 11:55:00,21.59,21.64,21.58,21.6,113319.0,19.5941,19.6395,19.5851,19.6032,113319.0
2020-02-11 12:00:00,21.6,21.63,21.57,21.59,66335.0,19.6032,19.6304,19.576,19.5941,66335.0
2020-02-11 12:05:00,21.58,21.63,21.57,21.61,52873.0,19.5851,19.6304,19.576,19.6123,52873.0
2020-02-11 12:10:00,21.61,21.63,21.59,21.61,51899.0,19.6123,19.6304,19.5941,19.6123,51899.0
2020-02-11 12:15:00,21.61,21.65,21.6,21.64,52251.0,19.6123,19.6486,19.6032,19.6395,52251.0
2020-02-11 12:20:00,21.64,21.65,21.62,21.63,37717.0,19.6395,19.6486,19.6214,19.6304,37717.0
2020-02-11 12:25:00,21.64,21.69,21.63,21.67,493544.0,19.6395,19.6849,19.6304,19.6667,493544.0
2020-02-11 12:30:00,21.66,21.7,21.66,21.68,99754.0,19.6577,19.694,19.6577,19.6758,99754.0
2020-02-11 12:35:00,21.69,21.69,21.64,21.66,152521.0,19.6849,19.6849,19.6395,19.6577,152521.0
2020-02-11 12:40:00,21.67,21.68,21.63,21.64,74589.0,19.6667,19.6758,19.6304,19.6395,74589.0
2020-02-11 12:45:00,21.64,21.65,21.62,21.64,37114.0,19.6395,19.6486,19.6214,19.6395,37114.0
2020-02-11 12:50:00,21.63,21.66,21.62,21.65,59115.0,19.6304,19.6577,19.6214,19.6486,59115.0
2020-02-11 12:55:00,21.64,21.65,21.61,21.65,43630.0,19.6395,19.6486,19.6123,19.6486,43630.0
2020-02-11 13:00:00,21.64,21.66,21.63,21.64,80427.0,19.6395,19.6577,19.6304,19.6395,80427.0
2020-02-11 13:05:00,21.64,21.65,21.63,21.65,40873.0,19.6395,19.6486,19.6304,19.6486,40873.0
2020-02-11 13:10:00,21.65,21.65,21.61,21.65,67904.0,19.6486,19.6486,19.6123,19.6486,67904.0
2020-02-11 13:15:00,21.64,21.65,21.63,21.64,54236.0,19.6395,19.6486,19.6304,19.6395,54236.0
2020-02-11 13:20:00,21.63,21.64,21.61,21.64,69705.0,19.6304,19.6395,19.6123,19.6395,69705.0
2020-02-11 13:25:00,21.63,21.65,21.63,21.65,63086.0,19.6304,19.6486,19.6304,19.6486,63086.0
2020-02-11 13:30:00,21.65,21.72,21.65,21.69,1337117.0,19.6486,19.7121,19.6486,19.6849,1337117.0
2020-02-11 13:35:00,21.69,21.72,21.65,21.69,109566.0,19.6849,19.7121,19.6486,19.6849,109566.0
2020-02-11 13:40:00,21.69,21.71,21.67,21.7,61859.0,19.6849,19.7031,19.6667,19.694,61859.0
2020-02-11 13:45:00,21.69,21.71,21.63,21.64,64691.0,19.6849,19.7031,19.6304,19.6395,64691.0
2020-02-11 13:50:00,21.63,21.64,21.6,21.62,70175.0,19.6304,19.6395,19.6032,19.6214,70175.0
2020-02-11 13:55:00,21.62,21.68,21.61,21.67,63354.0,19.6214,19.6758,19.6123,19.6667,63354.0
2020-02-11 14:00:00,21.67,21.67,21.61,21.62,76964.0,19.6667,19.6667,19.6123,19.6214,76964.0
2020-02-11 14:05:00,21.62,21.64,21.6,21.64,54069.0,19.6214,19.6395,19.6032,19.6395,54069.0
2020-02-11 14:10:00,21.64,21.66,21.63,21.64,64723.0,19.6395,19.6577,19.6304,19.6395,64723.0
2020-02-11 14:15:00,21.64,21.73,21.63,21.73,137055.0,19.6395,19.7212,19.6304,19.7212,137055.0
2020-02-11 14:20:00,21.73,21.76,21.72,21.73,160104.0,19.7212,19.7484,19.7121,19.7212,160104.0
2020-02-11 14:25:00,21.73,21.76,21.71,21.76,70414.0,19.7212,19.7484,19.7031,19.7484,70414.0
2020-02-11 14:30:00,21.76,21.76,21.72,21.75,68263.0,19.7484,19.7484,19.7121,19.7394,68263.0
2020-02-11 14:35:00,21.75,21.76,21.74,21.75,55063.0,19.7394,19.7484,19.7303,19.7394,55063.0
2020-02-11 14:40:00,21.76,21.76,21.71,21.73,73356.0,19.7484,19.7484,19.7031,19.7212,73356.0
2020-02-11 14:45:00,21.73,21.73,21.67,21.69,103556.0,19.7212,19.7212,19.6667,19.6849,103556.0
2020-02-11 14:50:00,21.7,21.71,21.66,21.69,68990.0,19.694,19.7031,19.6577,19.6849,68990.0
2020-02-11 14:55:00,21.69,21.69,21.65,21.65,48332.0,19.6849,19.6849,19.6486,19.6486,48332.0
2020-02-11 15:00:00,21.66,21.67,21.63,21.64,45746.0,19.6577,19.6667,19.6304,19.6395,45746.0
2020-02-11 15:05:00,21.63,21.68,21.63,21.68,84352.0,19.6304,19.6758,19.6304,19.6758,84352.0
2020-02-11 15:10:00,21.68,21.69,21.65,21.67,103786.0,19.6758,19.6849,19.6486,19.6667,103786.0
2020-02-11 15:15:00,21.68,21.69,21.64,21.65,75524.0,19.6758,19.6849,19.6395,19.6486,75524.0
2020-02-11 15:20:00,21.66,21.68,21.65,21.68,137460.0,19.6577,19.6758,19.6486,19.6758,137460.0
2020-02-11 15:25:00,21.68,21.73,21.67,21.72,85308.0,19.6758,19.7212,19.6667,19.7121,85308.0
2020-02-11 15:30:00,21.73,21.75,21.72,21.74,128686.0,19.7212,19.7394,19.7121,19.7303,128686.0
2020-02-11 15:35:00,21.74,21.76,21.71,21.73,119246.0,19.7303,19.7484,19.7031,19.7212,119246.0
2020-02-11 15:40:00,21.73,21.77,21.72,21.73,97574.0,19.7212,19.7575,19.7121,19.7212,97574.0
2020-02-11 15:45:00,21.73,21.75,21.67,21.67,205143.0,19.7212,19.7394,19.6667,19.6667,205143.0
2020-02-11 15:50:00,21.68,21.74,21.67,21.73,279423.0,19.6758,19.7303,19.6667,19.7212,279423.0
2020-02-11 15:55:00,21.73,21.77,21.69,21.74,413759.0,19.7212,19.7575,19.6849,19.7303,413759.0
2020-02-12 09:30:00,22.27,22.47,22.27,22.39,512379.0,20.2113,20.3928,20.2113,20.3202,512379.0
2020-02-12 09:35:00,22.4,22.41,22.3,22.3,165047.0,20.3293,20.3383,20.2385,20.2385,165047.0
2020-02-12 09:40:00,22.3,22.38,22.27,22.36,119292.0,20.2385,20.3111,20.2113,20.293,119292.0
2020-02-12 09:45:00,22.35,22.35,22.27,22.3,113075.0,20.2839,20.2839,20.2113,20.2385,113075.0
2020-02-12 09:50:00,22.32,22.41,22.3,22.41,83897.0,20.2567,20.3383,20.2385,20.3383,83897.0
2020-02-12 09:55:00,22.4,22.49,22.38,22.47,160915.0,20.3293,20.4109,20.3111,20.3928,160915.0
2020-02-12 10:00:00,22.48,22.56,22.46,22.48,147047.0,20.4019,20.4745,20.3837,20.4019,147047.0
2020-02-12 10:05:00,22.48,22.5,22.42,22.48,126542.0,20.4019,20.42,20.3474,20.4019,126542.0
2020-02-12 10:10:00,22.48,22.5,22.43,22.48,62163.0,20.4019,20.42,20.3565,20.4019,62163.0
2020-02-12 10:15:00,22.48,22.5,22.41,22.44,72015.0,20.4019,20.42,20.3383,20.3656,72015.0
2020-02-12 10:20:00,22.44,22.47,22.4,22.44,52617.0,20.3656,20.3928,20.3293,20.3656,52617.0
2020-02-12 10:25:00,22.44,22.46,22.38,22.43,88354.0,20.3656,20.3837,20.3111,20.3565,88354.0
2020-02-12 10:30:00,22.42,22.43,22.33,22.33,219880.0,20.3474,20.3565,20.2657,20.2657,219880.0
2020-02-12 10:35:00,22.33,22.38,22.32,22.34,114776.0,20.2657,20.3111,20.2567,20.2748,114776.0
2020-02-12 10:40:00,22.35,22.39,22.29,22.29,52791.0,20.2839,20.3202,20.2294,20.2294,52791.0
2020-02-12 10:45:00,22.29,22.33,22.25,22.28,96295.0,20.2294,20.2657,20.1931,20.2204,96295.0
2020-02-12 10:50:00,22.27,22.3,22.24,22.28,86339.0,20.2113,20.2385,20.1841,20.2204,86339.0
2020-02-12 10:55:00,22.28,22.33,22.25,22.27,112296.0,20.2204,20.2657,20.1931,20.2113,112296.0
2020-02-12 11:00:00,22.26,22.32,22.26,22.3,64012.0,20.2022,20.2567,20.2022,20.2385,64012.0
2020-02-12 11:05:00,22.3,22.31,22.19,22.23,110129.0,20.2385,20.2476,20.1387,20.175,110129.0
2020-02-12 11:10:00,22.23,22.23,22.11,22.11,286387.0,20.175,20.175,20.0661,20.0661,286387.0
2020-02-12 11:15:00,22.11,22.17,22.08,22.1,92098.0,20.0661,20.1205,20.0388,20.057,92098.0
2020-02-12 11:20:00,22.1,22.16,22.09,22.12,116512.0,20.057,20.1115,20.0479,20.0752,116512.0
2020-02-12 11:25:00,22.12,22.12,22.05,22.05,98317.0,20.0752,20.0752,20.0116,20.0116,98317.0
2020-02-12 11:30:00,22.05,22.06,22.01,22.05,115355.0,20.0116,20.0207,19.9753,20.0116,115355.0
2020-02-12 11:35:00,22.05,22.06,21.92,21.92,92181.0,20.0116,20.0207,19.8936,19.8936,92181.0
2020-02-12 11:40:00,21.92,21.99,21.9,21.96,83937.0,19.8936,19.9572,19.8755,19.9299,83937.0
2020-02-12 11:45:00,21.97,21.99,21.94,21.97,60835.0,19.939,19.9572,19.9118,19.939,60835.0
2020-02-12 11:50:00,21.97,21.99,21.94,21.97,54951.0,19.939,19.9572,19.9118,19.939,54951.0
2020-02-12 11:55:00,21.98,22.0,21.96,22.0,88259.0,19.9481,19.9662,19.9299,19.9662,88259.0
2020-02-12 12:00:00,22.0,22.06,21.99,22.04,49446.0,19.9662,20.0207,19.9572,20.0025,49446.0
2020-02-12 12:05:00,22.05,22.09,22.04,22.07,32281.0,20.0116,20.0479,20.0025,20.0298,32281.0
2020-02-12 12:10:00,22.08,22.09,22.05,22.08,38639.0,20.0388,20.0479,20.0116,20.0388,38639.0
2020-02-12 12:15:00,22.07,22.09,22.04,22.05,63885.0,20.0298,20.0479,20.0025,20.0116,63885.0
2020-02-12 12:20:00,22.05,22.06,22.01,22.03,35742.0,20.0116,20.0207,19.9753,19.9935,35742.0
2020-02-12 12:25:00,22.03,22.1,22.02,22.09,78024.0,19.9935,20.057,19.9844,20.0479,78024.0
2020-02-12 12:30:00,22.09,22.11,22.07,22.07,62468.0,20.0479,20.0661,20.0298,20.0298,62468.0
2020-02-12 12:35:00,22.07,22.1,22.07,22.1,56446.0,20.0298,20.057,20.0298,20.057,56446.0
2020-02-12 12:40:00,22.09,22.1,22.06,22.09,54174.0,20.0479,20.057,20.0207,20.0479,54174.0
2020-02-12 12:45:00,22.09,22.11,22.04,22.05,49668.0,20.0479,20.0661,20.0025,20.0116,49668.0
2020-02-12 12:50:00,22.05,22.09,22.05,22.07,42174.0,20.0116,20.0479,20.0116,20.0298,42174.0
2020-02-12 12:55:00,22.07,22.11,22.06,22.09,52308.0,20.0298,20.0661,20.0207,20.0479,52308.0
2020-02-12 13:00:00,22.09,22.1,22.01,22.02,88443.0,20.0479,20.057,19.9753,19.9844,88443.0
2020-02-12 13:05:00,22.02,22.08,22.01,22.07,99177.0,19.9844,20.0388,19.9753,20.0298,99177.0
2020-02-12 13:10:00,22.07,22.09,22.04,22.06,33969.0,20.0298,20.0479,20.0025,20.0207,33969.0
2020-02-12 13:15:00,22.07,22.08,22.03,22.04,46986.0,20.0298,20.0388,19.9935,20.0025,46986.0
2020-02-12 13:20:00,22.04,22.06,22.03,22.05,60821.0,20.0025,20.0207,19.9935,20.0116,60821.0
2020-02-12 13:25:00,22.04,22.1,22.04,22.09,71392.0,20.0025,20.057,20.0025,20.0479,71392.0
2020-02-12 13:30:00,22.1,22.1,22.07,22.08,56626.0,20.057,20.057,20.0298,20.0388,56626.0
2020-02-12 13:35:00,22.08,22.14,22.07,22.13,85100.0,20.0388,20.0933,20.0298,20.0842,85100.0
2020-02-12 13:40:00,22.13,22.18,22.13,22.18,72936.0,20.0842,20.1296,20.0842,20.1296,72936.0
2020-02-12 13:45:00,22.18,22.2,22.15,22.17,66178.0,20.1296,20.1478,20.1024,20.1205,66178.0
2020-02-12 13:50:00,22.18,22.18,22.15,22.16,58336.0,20.1296,20.1296,20.1024,20.1115,58336.0
2020-02-12 13:55:00,22.17,22.24,22.16,22.23,85137.0,20.1205,20.1841,20.1115,20.175,85137.0
2020-02-12 14:00:00,22.23,22.25,22.21,22.24,107942.0,20.175,20.1931,20.1568,20.1841,107942.0
2020-02-12 14:05:00,22.25,22.3,22.24,22.3,105570.0,20.1931,20.2385,20.1841,20.2385,105570.0
2020-02-12 14:10:00,22.29,22.32,22.25,22.26,73972.0,20.2294,20.2567,20.1931,20.2022,73972.0
2020-02-12 14:15:00,22.26,22.26,22.19,22.21,97961.0,20.2022,20.2022,20.1387,20.1568,97961.0
2020-02-12 14:20:00,22.2,22.22,22.2,22.22,37245.0,20.1478,20.1659,20.1478,20.1659,37245.0
2020-02-12 14:25:00,22.21,22.24,22.16,22.17,68636.0,20.1568,20.1841,20.1115,20.1205,68636.0
2020-02-12 14:30:00,22.18,22.21,22.17,22.21,59996.0,20.1296,20.1568,20.1205,20.1568,59996.0
2020-02-12 14:35:00,22.21,22.27,22.21,22.26,43755.0,20.1568,20.2113,20.1568,20.2022,43755.0
2020-02-12 14:40:00,22.26,22.3,22.25,22.3,54482.0,20.2022,20.2385,20.1931,20.2385,54482.0
2020-02-12 14:45:00,22.3,22.32,22.28,22.29,46792.0,20.2385,20.2567,20.2204,20.2294,46792.0
2020-02-12 14:50:00,22.29,22.31,22.27,22.28,61798.0,20.2294,20.2476,20.2113,20.2204,61798.0
2020-02-12 14:55:00,22.27,22.29,22.25,22.28,66258.0,20.2113,20.2294,20.1931,20.2204,66258.0
2020-02-12 15:00:00,22.28,22.31,22.27,22.3,132186.0,20.2204,20.2476,20.2113,20.2385,132186.0
2020-02-12 15:05:00,22.31,22.34,22.28,22.29,73173.0,20.2476,20.2748,20.2204,20.2294,73173.0
2020-02-12 15:10:00,22.29,22.31,22.25,22.3,53837.0,20.2294,20.2476,20.1931,20.2385,53837.0
2020-02-12 15:15:00,22.3,22.32,22.28,22.32,152514.0,20.2385,20.2567,20.2204,20.2567,152514.0
2020-02-12 15:20:00,22.32,22.37,22.31,22.37,83096.0,20.2567,20.302,20.2476,20.302,83096.0
2020-02-12 15:25:00,22.36,22.38,22.34,22.37,98356.0,20.293,20.3111,20.2748,20.302,98356.0
2020-02-12 15:30:00,22.38,22.42,22.36,22.42,115398.0,20.3111,20.3474,20.293,20.3474,115398.0
2020-02-12 15:35:00,22.42,22.42,22.37,22.38,149239.0,20.3474,20.3474,20.302,20.3111,149239.0
2020-02-12 15:40:00,22.38,22.41,22.36,22.39,136205.0,20.3111,20.3383,20.293,20.3202,136205.0
2020-02-12 15:45:00,22.39,22.41,22.37,22.38,162712.0,20.3202,20.3383,20.302,20.3111,162712.0
2020-02-12 15:50:00,22.38,22.42,22.37,22.42,236647.0,20.3111,20.3474,20.302,20.3474,236647.0
2020-02-12 15:55:00,22.42,22.42,22.33,22.34,520697.0,20.3474,20.3474,20.2657,20.2748,520697.0
2020-02-13 09:30:00,22.14,22.22,22.08,22.12,237869.0,20.0933,20.1659,20.0388,20.0752,237869.0
2020-02-13 09:35:00,22.13,22.32,22.1,22.29,155414.0,20.0842,20.2567,20.057,20.2294,155414.0
2020-02-13 09:40:00,22.29,22.31,22.19,22.3,95470.0,20.2294,20.2476,20.1387,20.2385,95470.0
2020-02-13 09:45:00,22.3,22.39,22.29,22.36,172523.0,20.2385,20.3202,20.2294,20.293,172523.0
2020-02-13 09:50:00,22.37,22.4,22.28,22.29,170746.0,20.302,20.3293,20.2204,20.2294,170746.0
2020-02-13 09:55:00,22.3,22.33,22.23,22.27,147681.0,20.2385,20.2657,20.175,20.2113,147681.0
2020-02-13 10:00:00,22.28,22.3,22.1,22.11,183595.0,20.2204,20.2385,20.057,20.0661,183595.0
2020-02-13 10:05:00,22.11,22.11,21.97,21.98,202464.0,20.0661,20.0661,19.939,19.9481,202464.0
2020-02-13 10:10:00,21.98,22.07,21.97,22.03,186099.0,19.9481,20.0298,19.939,19.9935,186099.0
2020-02-13 10:15:00,22.03,22.11,22.01,22.08,182720.0,19.9935,20.0661,19.9753,20.0388,182720.0
2020-02-13 10:20:00,22.08,22.09,22.01,22.04,98680.0,20.0388,20.0479,19.9753,20.0025,98680.0
2020-02-13 10:25:00,22.05,22.08,22.02,22.05,94641.0,20.0116,20.0388,19.9844,20.0116,94641.0
2020-02-13 10:30:00,22.05,22.06,21.98,21.99,149129.0,20.0116,20.0207,19.9481,19.9572,149129.0
2020-02-13 10:35:00,21.98,22.0,21.93,21.98,126806.0,19.9481,19.9662,19.9027,19.9481,126806.0
2020-02-13 10:40:00,21.98,22.0,21.9,21.93,73072.0,19.9481,19.9662,19.8755,19.9027,73072.0
2020-02-13 10:45:00,21.93,21.99,21.92,21.99,88739.0,19.9027,19.9572,19.8936,19.9572,88739.0
2020-02-13 10:50:00,21.98,22.04,21.98,22.04,84932.0,19.9481,20.0025,19.9481,20.0025,84932.0
2020-02-13 10:55:00,22.04,22.05,22.0,22.05,58071.0,20.0025,20.0116,19.9662,20.0116,58071.0
2020-02-13 11:00:00,22.05,22.08,22.02,22.04,157084.0,20.0116,20.0388,19.9844,20.0025,157084.0
2020-02-13 11:05:00,22.04,22.06,22.01,22.03,103553.0,20.0025,20.0207,19.9753,19.9935,103553.0
2020-02-13 11:10:00,22.03,22.07,22.02,22.02,41476.0,19.9935,20.0298,19.9844,19.9844,41476.0
2020-02-13 11:15:00,22.02,22.02,21.97,22.01,62750.0,19.9844,19.9844,19.939,19.9753,62750.0
2020-02-13 11:20:00,22.01,22.05,21.99,22.04,125489.0,19.9753,20.0116,19.9572,20.0025,125489.0
2020-02-13 11:25:00,22.05,22.05,21.97,21.99,119815.0,20.0116,20.0116,19.939,19.9572,119815.0
2020-02-13 11:30:00,22.0,22.03,21.96,22.03,80866.0,19.9662,19.9935,19.9299,19.9935,80866.0
2020-02-13 11:35:00,22.02,22.07,22.01,22.05,99299.0,19.9844,20.0298,19.9753,20.0116,99299.0
2020-02-13 11:40:00,22.05,22.14,22.05,22.13,201045.0,20.0116,20.0933,20.0116,20.0842,201045.0
2020-02-13 11:45:00,22.13,22.15,22.06,22.07,81739.0,20.0842,20.1024,20.0207,20.0298,81739.0
2020-02-13 11:50:00,22.07,22.13,22.07,22.1,70099.0,20.0298,20.0842,20.0298,20.057,70099.0
2020-02-13 11:55:00,22.1,22.14,22.1,22.13,57737.0,20.057,20.0933,20.057,20.0842,57737.0
2020-02-13 12:00:00,22.12,22.14,22.09,22.13,113640.0,20.0752,20.0933,20.0479,20.0842,113640.0
2020-02-13 12:05:00,22.13,22.23,22.12,22.2,200032.0,20.0842,20.175,20.0752,20.1478,200032.0
2020-02-13 12:10:00,22.2,22.22,22.18,22.2,68919.0,20.1478,20.1659,20.1296,20.1478,68919.0
2020-02-13 12:15:00,22.19,22.21,22.15,22.16,132212.0,20.1387,20.1568,20.1024,20.1115,132212.0
2020-02-13 12:20:00,22.16,22.17,22.11,22.13,71322.0,20.1115,20.1205,20.0661,20.0842,71322.0
2020-02-13 12:25:00,22.12,22.16,22.11,22.14,74123.0,20.0752,20.1115,20.0661,20.0933,74123.0
2020-02-13 12:30:00,22.14,22.18,22.11,22.16,54150.0,20.0933,20.1296,20.0661,20.1115,54150.0
2020-02-13 12:35:00,22.15,22.17,22.1,22.12,85159.0,20.1024,20.1205,20.057,20.0752,85159.0
2020-02-13 12:40:00,22.12,22.15,22.11,22.14,48903.0,20.0752,20.1024,20.0661,20.0933,48903.0
2020-02-13 12:45:00,22.15,22.18,22.14,22.16,48072.0,20.1024,20.1296,20.0933,20.1115,48072.0
2020-02-13 12:50:00,22.16,22.17,22.13,22.16,75295.0,20.1115,20.1205,20.0842,20.1115,75295.0
2020-02-13 12:55:00,22.17,22.17,22.14,22.16,82401.0,20.1205,20.1205,20.0933,20.1115,82401.0
2020-02-13 13:00:00,22.16,22.17,22.09,22.09,91413.0,20.1115,20.1205,20.0479,20.0479,91413.0
2020-02-13 13:05:00,22.1,22.12,22.08,22.1,36433.0,20.057,20.0752,20.0388,20.057,36433.0
2020-02-13 13:10:00,22.11,22.13,22.08,22.08,55063.0,20.0661,20.0842,20.0388,20.0388,55063.0
2020-02-13 13:15:00,22.09,22.09,22.05,22.09,40871.0,20.0479,20.0479,20.0116,20.0479,40871.0
2020-02-13 13:20:00,22.09,22.1,22.08,22.1,34874.0,20.0479,20.057,20.0388,20.057,34874.0
2020-02-13 13:25:00,22.09,22.1,22.07,22.08,33727.0,20.0479,20.057,20.0298,20.0388,33727.0
2020-02-13 13:30:00,22.09,22.09,22.07,22.07,25044.0,20.0479,20.0479,20.0298,20.0298,25044.0
2020-02-13 13:35:00,22.07,22.08,22.06,22.07,21099.0,20.0298,20.0388,20.0207,20.0298,21099.0
2020-02-13 13:40:00,22.07,22.13,22.06,22.11,51401.0,20.0298,20.0842,20.0207,20.0661,51401.0
2020-02-13 13:45:00,22.11,22.12,22.06,22.06,47150.0,20.0661,20.0752,20.0207,20.0207,47150.0
2020-02-13 13:50:00,22.06,22.07,22.02,22.03,41355.0,20.0207,20.0298,19.9844,19.9935,41355.0
2020-02-13 13:55:00,22.03,22.04,21.99,22.03,115852.0,19.9935,20.0025,19.9572,19.9935,115852.0
2020-02-13 14:00:00,22.03,22.08,22.02,22.07,61858.0,19.9935,20.0388,19.9844,20.0298,61858.0
2020-02-13 14:05:00,22.07,22.08,22.04,22.04,23572.0,20.0298,20.0388,20.0025,20.0025,23572.0
2020-02-13 14:10:00,22.05,22.06,22.02,22.04,67529.0,20.0116,20.0207,19.9844,20.0025,67529.0
2020-02-13 14:15:00,22.04,22.04,22.0,22.04,53930.0,20.0025,20.0025,19.9662,20.0025,53930.0
2020-02-13 14:20:00,22.04,22.07,22.03,22.07,34733.0,20.0025,20.0298,19.9935,20.0298,34733.0
2020-02-13 14:25:00,22.06,22.1,22.05,22.09,52844.0,20.0207,20.057,20.0116,20.0479,52844.0
2020-02-13 14:30:00,22.09,22.13,22.08,22.11,45451.0,20.0479,20.0842,20.0388,20.0661,45451.0
2020-02-13 14:35:00,22.12,22.12,22.09,22.11,42080.0,20.0752,20.0752,20.0479,20.0661,42080.0
2020-02-13 14:40:00,22.11,22.12,22.1,22.11,52830.0,20.0661,20.0752,20.057,20.0661,52830.0
2020-02-13 14:45:00,22.11,22.15,22.08,22.15,112532.0,20.0661,20.1024,20.0388,20.1024,112532.0
2020-02-13 14:50:00,22.14,22.18,22.14,22.17,158865.0,20.0933,20.1296,20.0933,20.1205,158865.0
2020-02-13 14:55:00,22.17,22.23,22.16,22.21,67617.0,20.1205,20.175,20.1115,20.1568,67617.0
2020-02-13 15:00:00,22.21,22.22,22.16,22.2,110636.0,20.1568,20.1659,20.1115,20.1478,110636.0
2020-02-13 15:05:00,22.2,22.25,22.19,22.25,47130.0,20.1478,20.1931,20.1387,20.1931,47130.0
2020-02-13 15:10:00,22.25,22.25,22.23,22.23,58924.0,20.1931,20.1931,20.175,20.175,58924.0
2020-02-13 15:15:00,22.23,22.25,22.21,22.24,76721.0,20.175,20.1931,20.1568,20.1841,76721.0
2020-02-13 15:20:00,22.25,22.27,22.22,22.25,82948.0,20.1931,20.2113,20.1659,20.1931,82948.0
2020-02-13 15:25:00,22.25,22.28,22.24,22.28,50105.0,20.1931,20.2204,20.1841,20.2204,50105.0
2020-02-13 15:30:00,22.28,22.28,22.24,22.26,78719.0,20.2204,20.2204,20.1841,20.2022,78719.0
2020-02-13 15:35:00,22.26,22.28,22.2,22.21,130020.0,20.2022,20.2204,20.1478,20.1568,130020.0
2020-02-13 15:40:00,22.21,22.23,22.19,22.21,94939.0,20.1568,20.175,20.1387,20.1568,94939.0
2020-02-13 15:45:00,22.21,22.24,22.19,22.23,119174.0,20.1568,20.1841,20.1387,20.175,119174.0
2020-02-13 15:50:00,22.23,22.24,22.17,22.2,295546.0,20.175,20.1841,20.1205,20.1478,295546.0
2020-02-13 15:55:00,22.2,22.22,22.15,22.19,606707.0,20.1478,20.1659,20.1024,20.1387,606707.0
2020-02-14 09:30:00,22.24,22.33,22.14,22.16,133631.0,20.1841,20.2657,20.0933,20.1115,133631.0
2020-02-14 09:35:00,22.15,22.2,22.09,22.12,71369.0,20.1024,20.1478,20.0479,20.0752,71369.0
2020-02-14 09:40:00,22.11,22.2,22.06,22.16,64254.0,20.0661,20.1478,20.0207,20.1115,64254.0
2020-02-14 09:45:00,22.16,22.2,22.11,22.12,57257.0,20.1115,20.1478,20.0661,20.0752,57257.0
2020-02-14 09:50:00,22.12,22.18,22.11,22.15,76737.0,20.0752,20.1296,20.0661,20.1024,76737.0
2020-02-14 09:55:00,22.15,22.29,22.13,22.28,100265.0,20.1024,20.2294,20.0842,20.2204,100265.0
2020-02-14 10:00:00,22.28,22.35,22.27,22.29,158279.0,20.2204,20.2839,20.2113,20.2294,158279.0
2020-02-14 10:05:00,22.29,22.31,22.25,22.29,110065.0,20.2294,20.2476,20.1931,20.2294,110065.0
2020-02-14 10:10:00,22.28,22.29,22.17,22.19,74601.0,20.2204,20.2294,20.1205,20.1387,74601.0
2020-02-14 10:15:00,22.18,22.22,22.17,22.21,46149.0,20.1296,20.1659,20.1205,20.1568,46149.0
2020-02-14 10:20:00,22.2,22.23,22.18,22.19,55081.0,20.1478,20.175,20.1296,20.1387,55081.0
2020-02-14 10:25:00,22.2,22.2,22.13,22.15,62492.0,20.1478,20.1478,20.0842,20.1024,62492.0
2020-02-14 10:30:00,22.14,22.2,22.14,22.15,81455.0,20.0933,20.1478,20.0933,20.1024,81455.0
2020-02-14 10:35:00,22.16,22.22,22.15,22.21,59695.0,20.1115,20.1659,20.1024,20.1568,59695.0
2020-02-14 10:40:00,22.22,22.25,22.21,22.21,49936.0,20.1659,20.1931,20.1568,20.1568,49936.0
2020-02-14 10:45:00,22.2,22.22,22.15,22.21,103314.0,20.1478,20.1659,20.1024,20.1568,103314.0
2020-02-14 10:50:00,22.21,22.25,22.2,22.23,73165.0,20.1568,20.1931,20.1478,20.175,73165.0
2020-02-14 10:55:00,22.22,22.26,22.21,22.26,59038.0,20.1659,20.2022,20.1568,20.2022,59038.0
2020-02-14 11:00:00,22.26,22.27,22.15,22.15,435495.0,20.2022,20.2113,20.1024,20.1024,435495.0
2020-02-14 11:05:00,22.15,22.16,22.08,22.11,76987.0,20.1024,20.1115,20.0388,20.0661,76987.0
2020-02-14 11:10:00,22.11,22.12,22.08,22.09,47201.0,20.0661,20.0752,20.0388,20.0479,47201.0
2020-02-14 11:15:00,22.09,22.12,22.08,22.1,29926.0,20.0479,20.0752,20.0388,20.057,29926.0
2020-02-14 11:20:00,22.11,22.14,22.04,22.13,154870.0,20.0661,20.0933,20.0025,20.0842,154870.0
2020-02-14 11:25:00,22.14,22.21,22.13,22.2,118063.0,20.0933,20.1568,20.0842,20.1478,118063.0
2020-02-14 11:30:00,22.2,22.21,22.16,22.18,70591.0,20.1478,20.1568,20.1115,20.1296,70591.0
2020-02-14 11:35:00,22.17,22.18,22.1,22.13,100884.0,20.1205,20.1296,20.057,20.0842,100884.0
2020-02-14 11:40:00,22.12,22.13,22.08,22.1,59622.0,20.0752,20.0842,20.0388,20.057,59622.0
2020-02-14 11:45:00,22.1,22.11,22.08,22.09,32295.0,20.057,20.0661,20.0388,20.0479,32295.0
2020-02-14 11:50:00,22.08,22.08,22.06,22.07,27989.0,20.0388,20.0388,20.0207,20.0298,27989.0
2020-02-14 11:55:00,22.07,22.1,22.04,22.07,93836.0,20.0298,20.057,20.0025,20.0298,93836.0
2020-02-14 12:00:00,22.07,22.08,22.02,22.03,46621.0,20.0298,20.0388,19.9844,19.9935,46621.0
2020-02-14 12:05:00,22.02,22.02,21.95,21.95,93854.0,19.9844,19.9844,19.9209,19.9209,93854.0
2020-02-14 12:10:00,21.95,21.96,21.93,21.94,76560.0,19.9209,19.9299,19.9027,19.9118,76560.0
2020-02-14 12:15:00,21.94,21.94,21.85,21.86,84714.0,19.9118,19.9118,19.8301,19.8392,84714.0
2020-02-14 12:20:00,21.86,21.89,21.85,21.87,58015.0,19.8392,19.8664,19.8301,19.8483,58015.0
2020-02-14 12:25:00,21.87,21.89,21.85,21.89,63388.0,19.8483,19.8664,19.8301,19.8664,63388.0
2020-02-14 12:30:00,21.89,21.92,21.88,21.91,76294.0,19.8664,19.8936,19.8573,19.8846,76294.0
2020-02-14 12:35:00,21.91,21.96,21.9,21.94,61838.0,19.8846,19.9299,19.8755,19.9118,61838.0
2020-02-14 12:40:00,21.94,21.97,21.93,21.96,53278.0,19.9118,19.939,19.9027,19.9299,53278.0
2020-02-14 12:45:00,21.96,21.99,21.93,21.94,39697.0,19.9299,19.9572,19.9027,19.9118,39697.0
2020-02-14 12:50:00,21.94,21.95,21.93,21.94,46038.0,19.9118,19.9209,19.9027,19.9118,46038.0
2020-02-14 12:55:00,21.95,21.96,21.93,21.94,30262.0,19.9209,19.9299,19.9027,19.9118,30262.0
2020-02-14 13:00:00,21.94,21.96,21.92,21.95,62949.0,19.9118,19.9299,19.8936,19.9209,62949.0
2020-02-14 13:05:00,21.95,21.97,21.91,21.91,41143.0,19.9209,19.939,19.8846,19.8846,41143.0
2020-02-14 13:10:00,21.92,21.94,21.9,21.92,34926.0,19.8936,19.9118,19.8755,19.8936,34926.0
2020-02-14 13:15:00,21.91,21.92,21.86,21.87,71751.0,19.8846,19.8936,19.8392,19.8483,71751.0
2020-02-14 13:20:00,21.86,21.91,21.84,21.89,56171.0,19.8392,19.8846,19.821,19.8664,56171.0
2020-02-14 13:25:00,21.89,21.9,21.86,21.88,32568.0,19.8664,19.8755,19.8392,19.8573,32568.0
2020-02-14 13:30:00,21.88,21.9,21.86,21.89,43703.0,19.8573,19.8755,19.8392,19.8664,43703.0
2020-02-14 13:35:00,21.89,21.93,21.88,21.88,63510.0,19.8664,19.9027,19.8573,19.8573,63510.0
2020-02-14 13:40:00,21.89,21.89,21.87,21.88,43594.0,19.8664,19.8664,19.8483,19.8573,43594.0
2020-02-14 13:45:00,21.89,21.93,21.87,21.92,40994.0,19.8664,19.9027,19.8483,19.8936,40994.0
2020-02-14 13:50:00,21.92,21.95,21.91,21.92,61445.0,19.8936,19.9209,19.8846,19.8936,61445.0
2020-02-14 13:55:00,21.92,21.94,21.92,21.94,49439.0,19.8936,19.9118,19.8936,19.9118,49439.0
2020-02-14 14:00:00,21.94,21.98,21.93,21.98,45982.0,19.9118,19.9481,19.9027,19.9481,45982.0
2020-02-14 14:05:00,21.97,22.01,21.95,22.01,138593.0,19.939,19.9753,19.9209,19.9753,138593.0
2020-02-14 14:10:00,22.01,22.04,21.99,22.03,99851.0,19.9753,20.0025,19.9572,19.9935,99851.0
2020-02-14 14:15:00,22.03,22.03,21.97,21.98,86061.0,19.9935,19.9935,19.939,19.9481,86061.0
2020-02-14 14:20:00,21.98,22.02,21.94,21.97,61776.0,19.9481,19.9844,19.9118,19.939,61776.0
2020-02-14 14:25:00,21.98,22.01,21.94,21.95,81500.0,19.9481,19.9753,19.9118,19.9209,81500.0
2020-02-14 14:30:00,21.95,22.0,21.93,21.99,97971.0,19.9209,19.9662,19.9027,19.9572,97971.0
2020-02-14 14:35:00,21.99,22.02,21.98,21.98,47298.0,19.9572,19.9844,19.9481,19.9481,47298.0
2020-02-14 14:40:00,21.98,22.0,21.95,22.0,85721.0,19.9481,19.9662,19.9209,19.9662,85721.0
2020-02-14 14:45:00,21.99,22.04,21.97,22.02,140084.0,19.9572,20.0025,19.939,19.9844,140084.0
2020-02-14 14:50:00,22.02,22.04,22.0,22.03,80701.0,19.9844,20.0025,19.9662,19.9935,80701.0
2020-02-14 14:55:00,22.02,22.08,22.02,22.05,68316.0,19.9844,20.0388,19.9844,20.0116,68316.0
2020-02-14 15:00:00,22.06,22.07,22.02,22.03,102552.0,20.0207,20.0298,19.9844,19.9935,102552.0
2020-02-14 15:05:00,22.03,22.05,21.99,22.01,179945.0,19.9935,20.0116,19.9572,19.9753,179945.0
2020-02-14 15:10:00,22.0,22.03,21.97,21.98,78141.0,19.9662,19.9935,19.939,19.9481,78141.0
2020-02-14 15:15:00,21.98,22.0,21.97,22.0,40739.0,19.9481,19.9662,19.939,19.9662,40739.0
2020-02-14 15:20:00,22.0,22.05,21.99,22.03,95338.0,19.9662,20.0116,19.9572,19.9935,95338.0
2020-02-14 15:25:00,22.03,22.07,22.02,22.03,82792.0,19.9935,20.0298,19.9844,19.9935,82792.0
2020-02-14 15:30:00,22.03,22.09,22.02,22.07,162427.0,19.9935,20.0479,19.9844,20.0298,162427.0
2020-02-14 15:35:00,22.07,22.09,22.07,22.09,107226.0,20.0298,20.0479,20.0298,20.0479,107226.0
2020-02-14 15:40:00,22.09,22.12,22.08,22.12,110581.0,20.0479,20.0752,20.0388,20.0752,110581.0
2020-02-14 15:45:00,22.11,22.15,22.09,22.14,238551.0,20.0661,20.1024,20.0479,20.0933,238551.0
2020-02-14 15:50:00,22.15,22.16,22.12,22.14,253616.0,20.1024,20.1115,20.0752,20.0933,253616.0
2020-02-14 15:55:00,22.14,22.15,22.12,22.13,503263.0,20.0933,20.1024,20.0752,20.0842,503263.0
2020-02-18 09:30:00,21.82,21.89,21.73,21.86,225807.0,19.8029,19.8664,19.7212,19.8392,225807.0
2020-02-18 09:35:00,21.86,21.97,21.85,21.91,149846.0,19.8392,19.939,19.8301,19.8846,149846.0
2020-02-18 09:40:00,21.9,21.96,21.84,21.89,98042.0,19.8755,19.9299,19.821,19.8664,98042.0
2020-02-18 09:45:00,21.87,21.95,21.87,21.92,87662.0,19.8483,19.9209,19.8483,19.8936,87662.0
2020-02-18 09:50:00,21.91,21.96,21.87,21.89,121214.0,19.8846,19.9299,19.8483,19.8664,121214.0
2020-02-18 09:55:00,21.89,21.93,21.83,21.88,92446.0,19.8664,19.9027,19.812,19.8573,92446.0
2020-02-18 10:00:00,21.87,21.96,21.85,21.93,120198.0,19.8483,19.9299,19.8301,19.9027,120198.0
2020-02-18 10:05:00,21.92,21.92,21.86,21.89,60987.0,19.8936,19.8936,19.8392,19.8664,60987.0
2020-02-18 10:10:00,21.89,21.89,21.84,21.86,55581.0,19.8664,19.8664,19.821,19.8392,55581.0
2020-02-18 10:15:00,21.86,21.87,21.75,21.76,104307.0,19.8392,19.8483,19.7394,19.7484,104307.0
2020-02-18 10:20:00,21.76,21.77,21.68,21.68,98349.0,19.7484,19.7575,19.6758,19.6758,98349.0
2020-02-18 10:25:00,21.68,21.68,21.55,21.56,107662.0,19.6758,19.6758,19.5578,19.5669,107662.0
2020-02-18 10:30:00,21.55,21.6,21.55,21.57,82515.0,19.5578,19.6032,19.5578,19.576,82515.0
2020-02-18 10:35:00,21.56,21.6,21.53,21.55,111468.0,19.5669,19.6032,19.5397,19.5578,111468.0
2020-02-18 10:40:00,21.55,21.62,21.55,21.61,320012.0,19.5578,19.6214,19.5578,19.6123,320012.0
2020-02-18 10:45:00,21.61,21.69,21.59,21.6,177117.0,19.6123,19.6849,19.5941,19.6032,177117.0
2020-02-18 10:50:00,21.6,21.6,21.52,21.53,71088.0,19.6032,19.6032,19.5306,19.5397,71088.0
2020-02-18 10:55:00,21.52,21.57,21.5,21.56,97365.0,19.5306,19.576,19.5125,19.5669,97365.0
2020-02-18 11:00:00,21.57,21.62,21.55,21.58,80199.0,19.576,19.6214,19.5578,19.5851,80199.0
2020-02-18 11:05:00,21.59,21.6,21.54,21.54,59779.0,19.5941,19.6032,19.5488,19.5488,59779.0
2020-02-18 11:10:00,21.54,21.55,21.48,21.48,177896.0,19.5488,19.5578,19.4943,19.4943,177896.0
2020-02-18 11:15:00,21.48,21.54,21.44,21.44,126397.0,19.4943,19.5488,19.458,19.458,126397.0
2020-02-18 11:20:00,21.44,21.47,21.41,21.44,80894.0,19.458,19.4852,19.4308,19.458,80894.0
2020-02-18 11:25:00,21.44,21.46,21.41,21.45,105852.0,19.458,19.4762,19.4308,19.4671,105852.0
2020-02-18 11:30:00,21.46,21.51,21.45,21.48,149538.0,19.4762,19.5215,19.4671,19.4943,149538.0
2020-02-18 11:35:00,21.48,21.52,21.44,21.44,82591.0,19.4943,19.5306,19.458,19.458,82591.0
2020-02-18 11:40:00,21.44,21.45,21.39,21.43,82656.0,19.458,19.4671,19.4126,19.4489,82656.0
2020-02-18 11:45:00,21.43,21.49,21.41,21.48,89212.0,19.4489,19.5034,19.4308,19.4943,89212.0
2020-02-18 11:50:00,21.47,21.5,21.46,21.46,52525.0,19.4852,19.5125,19.4762,19.4762,52525.0
2020-02-18 11:55:00,21.47,21.52,21.46,21.52,67742.0,19.4852,19.5306,19.4762,19.5306,67742.0
2020-02-18 12:00:00,21.51,21.58,21.49,21.57,50943.0,19.5215,19.5851,19.5034,19.576,50943.0
2020-02-18 12:05:00,21.56,21.59,21.52,21.57,78884.0,19.5669,19.5941,19.5306,19.576,78884.0
2020-02-18 12:10:00,21.58,21.64,21.57,21.64,74959.0,19.5851,19.6395,19.576,19.6395,74959.0
2020-02-18 12:15:00,21.63,21.64,21.61,21.62,54360.0,19.6304,19.6395,19.6123,19.6214,54360.0
2020-02-18 12:20:00,21.62,21.65,21.6,21.62,47058.0,19.6214,19.6486,19.6032,19.6214,47058.0
2020-02-18 12:25:00,21.62,21.62,21.59,21.6,49331.0,19.6214,19.6214,19.5941,19.6032,49331.0
2020-02-18 12:30:00,21.61,21.69,21.6,21.69,66117.0,19.6123,19.6849,19.6032,19.6849,66117.0
2020-02-18 12:35:00,21.69,21.69,21.62,21.67,51723.0,19.6849,19.6849,19.6214,19.6667,51723.0
2020-02-18 12:40:00,21.67,21.69,21.65,21.68,54125.0,19.6667,19.6849,19.6486,19.6758,54125.0
2020-02-18 12:45:00,21.68,21.68,21.64,21.66,41009.0,19.6758,19.6758,19.6395,19.6577,41009.0
2020-02-18 12:50:00,21.66,21.69,21.65,21.68,49030.0,19.6577,19.6849,19.6486,19.6758,49030.0
2020-02-18 12:55:00,21.67,21.68,21.63,21.64,25808.0,19.6667,19.6758,19.6304,19.6395,25808.0
2020-02-18 13:00:00,21.64,21.71,21.63,21.7,41935.0,19.6395,19.7031,19.6304,19.694,41935.0
2020-02-18 13:05:00,21.7,21.74,21.67,21.72,62445.0,19.694,19.7303,19.6667,19.7121,62445.0
2020-02-18 13:10:00,21.71,21.74,21.7,21.72,84327.0,19.7031,19.7303,19.694,19.7121,84327.0
2020-02-18 13:15:00,21.71,21.79,21.71,21.78,65787.0,19.7031,19.7757,19.7031,19.7666,65787.0
2020-02-18 13:20:00,21.78,21.79,21.75,21.76,51184.0,19.7666,19.7757,19.7394,19.7484,51184.0
2020-02-18 13:25:00,21.76,21.77,21.72,21.73,45832.0,19.7484,19.7575,19.7121,19.7212,45832.0
2020-02-18 13:30:00,21.73,21.76,21.73,21.75,52328.0,19.7212,19.7484,19.7212,19.7394,52328.0
2020-02-18 13:35:00,21.75,21.76,21.71,21.76,50477.0,19.7394,19.7484,19.7031,19.7484,50477.0
2020-02-18 13:40:00,21.75,21.76,21.73,21.75,79474.0,19.7394,19.7484,19.7212,19.7394,79474.0
2020-02-18 13:45:00,21.74,21.76,21.7,21.72,71296.0,19.7303,19.7484,19.694,19.7121,71296.0
2020-02-18 13:50:00,21.72,21.74,21.7,21.71,38368.0,19.7121,19.7303,19.694,19.7031,38368.0
2020-02-18 13:55:00,21.72,21.75,21.69,21.73,89092.0,19.7121,19.7394,19.6849,19.7212,89092.0
2020-02-18 14:00:00,21.74,21.76,21.73,21.76,41352.0,19.7303,19.7484,19.7212,19.7484,41352.0
2020-02-18 14:05:00,21.75,21.75,21.7,21.71,42032.0,19.7394,19.7394,19.694,19.7031,42032.0
2020-02-18 14:10:00,21.71,21.76,21.69,21.76,85177.0,19.7031,19.7484,19.6849,19.7484,85177.0
2020-02-18 14:15:00,21.76,21.85,21.75,21.84,69180.0,19.7484,19.8301,19.7394,19.821,69180.0
2020-02-18 14:20:00,21.84,21.86,21.8,21.86,82721.0,19.821,19.8392,19.7847,19.8392,82721.0
2020-02-18 14:25:00,21.86,21.89,21.85,21.88,81273.0,19.8392,19.8664,19.8301,19.8573,81273.0
2020-02-18 14:30:00,21.88,21.95,21.86,21.92,95447.0,19.8573,19.9209,19.8392,19.8936,95447.0
2020-02-18 14:35:00,21.92,21.95,21.9,21.93,80278.0,19.8936,19.9209,19.8755,19.9027,80278.0
2020-02-18 14:40:00,21.93,21.97,21.93,21.97,76194.0,19.9027,19.939,19.9027,19.939,76194.0
2020-02-18 14:45:00,21.97,21.98,21.94,21.95,72652.0,19.939,19.9481,19.9118,19.9209,72652.0
2020-02-18 14:50:00,21.94,21.95,21.88,21.9,78279.0,19.9118,19.9209,19.8573,19.8755,78279.0
2020-02-18 14:55:00,21.9,21.91,21.84,21.85,63709.0,19.8755,19.8846,19.821,19.8301,63709.0
2020-02-18 15:00:00,21.85,21.87,21.84,21.87,62387.0,19.8301,19.8483,19.821,19.8483,62387.0
2020-02-18 15:05:00,21.87,21.88,21.86,21.86,46163.0,19.8483,19.8573,19.8392,19.8392,46163.0
2020-02-18 15:10:00,21.87,21.89,21.86,21.89,69774.0,19.8483,19.8664,19.8392,19.8664,69774.0
2020-02-18 15:15:00,21.89,21.89,21.82,21.85,72720.0,19.8664,19.8664,19.8029,19.8301,72720.0
2020-02-18 15:20:00,21.85,21.93,21.84,21.93,63607.0,19.8301,19.9027,19.821,19.9027,63607.0
2020-02-18 15:25:00,21.93,21.93,21.9,21.92,92540.0,19.9027,19.9027,19.8755,19.8936,92540.0
2020-02-18 15:30:00,21.91,21.91,21.85,21.87,91767.0,19.8846,19.8846,19.8301,19.8483,91767.0
2020-02-18 15:35:00,21.87,21.89,21.84,21.88,94739.0,19.8483,19.8664,19.821,19.8573,94739.0
2020-02-18 15:40:00,21.88,21.91,21.87,21.89,84683.0,19.8573,19.8846,19.8483,19.8664,84683.0
2020-02-18 15:45:00,21.88,21.9,21.83,21.84,132163.0,19.8573,19.8755,19.812,19.821,132163.0
2020-02-18 15:50:00,21.84,21.87,21.8,21.87,170950.0,19.821,19.8483,19.7847,19.8483,170950.0
2020-02-18 15:55:00,21.87,21.88,21.85,21.86,418686.0,19.8483,19.8573,19.8301,19.8392,418686.0
2020-02-19 09:30:00,21.98,22.04,21.94,22.0,167623.0,19.9481,20.0025,19.9118,19.9662,167623.0
2020-02-19 09:35:00,22.0,22.09,21.98,22.09,85216.0,19.9662,20.0479,19.9481,20.0479,85216.0
2020-02-19 09:40:00,22.09,22.18,22.07,22.14,68844.0,20.0479,20.1296,20.0298,20.0933,68844.0
2020-02-19 09:45:00,22.14,22.2,22.11,22.19,98264.0,20.0933,20.1478,20.0661,20.1387,98264.0
2020-02-19 09:50:00,22.18,22.19,22.12,22.17,53029.0,20.1296,20.1387,20.0752,20.1205,53029.0
2020-02-19 09:55:00,22.16,22.27,22.16,22.18,68778.0,20.1115,20.2113,20.1115,20.1296,68778.0
2020-02-19 10:00:00,22.18,22.23,22.16,22.19,89834.0,20.1296,20.175,20.1115,20.1387,89834.0
2020-02-19 10:05:00,22.18,22.18,22.08,22.14,80936.0,20.1296,20.1296,20.0388,20.0933,80936.0
2020-02-19 10:10:00,22.14,22.16,22.09,22.12,100960.0,20.0933,20.1115,20.0479,20.0752,100960.0
2020-02-19 10:15:00,22.12,22.16,22.0,22.01,53482.0,20.0752,20.1115,19.9662,19.9753,53482.0
2020-02-19 10:20:00,22.02,22.08,22.01,22.05,56847.0,19.9844,20.0388,19.9753,20.0116,56847.0
2020-02-19 10:25:00,22.04,22.1,22.0,22.08,64942.0,20.0025,20.057,19.9662,20.0388,64942.0
2020-02-19 10:30:00,22.08,22.12,22.06,22.07,78834.0,20.0388,20.0752,20.0207,20.0298,78834.0
2020-02-19 10:35:00,22.07,22.14,22.07,22.14,50220.0,20.0298,20.0933,20.0298,20.0933,50220.0
2020-02-19 10:40:00,22.14,22.16,22.07,22.1,83114.0,20.0933,20.1115,20.0298,20.057,83114.0
2020-02-19 10:45:00,22.1,22.13,22.07,22.1,43774.0,20.057,20.0842,20.0298,20.057,43774.0
2020-02-19 10:50:00,22.11,22.19,22.08,22.19,111426.0,20.0661,20.1387,20.0388,20.1387,111426.0
2020-02-19 10:55:00,22.19,22.21,22.17,22.19,54210.0,20.1387,20.1568,20.1205,20.1387,54210.0
2020-02-19 11:00:00,22.2,22.22,22.15,22.16,82773.0,20.1478,20.1659,20.1024,20.1115,82773.0
2020-02-19 11:05:00,22.16,22.19,22.14,22.16,107703.0,20.1115,20.1387,20.0933,20.1115,107703.0
2020-02-19 11:10:00,22.16,22.18,22.12,22.16,58871.0,20.1115,20.1296,20.0752,20.1115,58871.0
2020-02-19 11:15:00,22.15,22.15,22.09,22.12,42663.0,20.1024,20.1024,20.0479,20.0752,42663.0
2020-02-19 11:20:00,22.12,22.14,22.08,22.1,55889.0,20.0752,20.0933,20.0388,20.057,55889.0
2020-02-19 11:25:00,22.09,22.09,22.02,22.05,76800.0,20.0479,20.0479,19.9844,20.0116,76800.0
2020-02-19 11:30:00,22.04,22.05,22.01,22.02,76533.0,20.0025,20.0116,19.9753,19.9844,76533.0
2020-02-19 11:35:00,22.03,22.05,22.0,22.02,49032.0,19.9935,20.0116,19.9662,19.9844,49032.0
2020-02-19 11:40:00,22.02,22.04,22.0,22.01,40267.0,19.9844,20.0025,19.9662,19.9753,40267.0
2020-02-19 11:45:00,22.02,22.07,22.0,22.07,45894.0,19.9844,20.0298,19.9662,20.0298,45894.0
2020-02-19 11:50:00,22.07,22.1,22.04,22.07,58651.0,20.0298,20.057,20.0025,20.0298,58651.0
2020-02-19 11:55:00,22.07,22.09,22.05,22.07,29914.0,20.0298,20.0479,20.0116,20.0298,29914.0
2020-02-19 12:00:00,22.06,22.11,22.05,22.11,52550.0,20.0207,20.0661,20.0116,20.0661,52550.0
2020-02-19 12:05:00,22.11,22.13,22.1,22.11,61051.0,20.0661,20.0842,20.057,20.0661,61051.0
2020-02-19 12:10:00,22.11,22.12,22.08,22.11,109022.0,20.0661,20.0752,20.0388,20.0661,109022.0
2020-02-19 12:15:00,22.11,22.2,22.1,22.18,82230.0,20.0661,20.1478,20.057,20.1296,82230.0
2020-02-19 12:20:00,22.18,22.2,22.16,22.18,55436.0,20.1296,20.1478,20.1115,20.1296,55436.0
2020-02-19 12:25:00,22.18,22.19,22.14,22.15,118820.0,20.1296,20.1387,20.0933,20.1024,118820.0
2020-02-19 12:30:00,22.15,22.21,22.15,22.2,69989.0,20.1024,20.1568,20.1024,20.1478,69989.0
2020-02-19 12:35:00,22.21,22.22,22.17,22.21,131601.0,20.1568,20.1659,20.1205,20.1568,131601.0
2020-02-19 12:40:00,22.21,22.24,22.2,22.22,71596.0,20.1568,20.1841,20.1478,20.1659,71596.0
2020-02-19 12:45:00,22.22,22.22,22.2,22.21,29829.0,20.1659,20.1659,20.1478,20.1568,29829.0
2020-02-19 12:50:00,22.21,22.25,22.19,22.23,53131.0,20.1568,20.1931,20.1387,20.175,53131.0
2020-02-19 12:55:00,22.24,22.25,22.2,22.21,34239.0,20.1841,20.1931,20.1478,20.1568,34239.0
2020-02-19 13:00:00,22.21,22.25,22.2,22.25,42586.0,20.1568,20.1931,20.1478,20.1931,42586.0
2020-02-19 13:05:00,22.25,22.26,22.21,22.21,54083.0,20.1931,20.2022,20.1568,20.1568,54083.0
2020-02-19 13:10:00,22.21,22.23,22.19,22.2,27707.0,20.1568,20.175,20.1387,20.1478,27707.0
2020-02-19 13:15:00,22.2,22.21,22.18,22.19,42164.0,20.1478,20.1568,20.1296,20.1387,42164.0
2020-02-19 13:20:00,22.19,22.21,22.19,22.2,29083.0,20.1387,20.1568,20.1387,20.1478,29083.0
2020-02-19 13:25:00,22.2,22.23,22.2,22.21,37392.0,20.1478,20.175,20.1478,20.1568,37392.0
2020-02-19 13:30:00,22.21,22.24,22.19,22.21,54060.0,20.1568,20.1841,20.1387,20.1568,54060.0
2020-02-19 13:35:00,22.21,22.21,22.16,22.17,58412.0,20.1568,20.1568,20.1115,20.1205,58412.0
2020-02-19 13:40:00,22.17,22.19,22.16,22.18,46081.0,20.1205,20.1387,20.1115,20.1296,46081.0
2020-02-19 13:45:00,22.18,22.21,22.18,22.19,63789.0,20.1296,20.1568,20.1296,20.1387,63789.0
2020-02-19 13:50:00,22.19,22.2,22.17,22.17,65522.0,20.1387,20.1478,20.1205,20.1205,65522.0
2020-02-19 13:55:00,22.17,22.19,22.16,22.18,53041.0,20.1205,20.1387,20.1115,20.1296,53041.0
2020-02-19 14:00:00,22.17,22.18,22.14,22.18,41041.0,20.1205,20.1296,20.0933,20.1296,41041.0
2020-02-19 14:05:00,22.18,22.22,22.17,22.22,47111.0,20.1296,20.1659,20.1205,20.1659,47111.0
2020-02-19 14:10:00,22.22,22.22,22.17,22.21,50649.0,20.1659,20.1659,20.1205,20.1568,50649.0
2020-02-19 14:15:00,22.22,22.24,22.2,22.24,45545.0,20.1659,20.1841,20.1478,20.1841,45545.0
2020-02-19 14:20:00,22.24,22.26,22.22,22.23,36057.0,20.1841,20.2022,20.1659,20.175,36057.0
2020-02-19 14:25:00,22.23,22.26,22.22,22.26,37738.0,20.175,20.2022,20.1659,20.2022,37738.0
2020-02-19 14:30:00,22.26,22.26,22.24,22.24,26278.0,20.2022,20.2022,20.1841,20.1841,26278.0
2020-02-19 14:35:00,22.24,22.33,22.24,22.32,111298.0,20.1841,20.2657,20.1841,20.2567,111298.0
2020-02-19 14:40:00,22.32,22.32,22.28,22.32,73071.0,20.2567,20.2567,20.2204,20.2567,73071.0
2020-02-19 14:45:00,22.32,22.34,22.29,22.3,162348.0,20.2567,20.2748,20.2294,20.2385,162348.0
2020-02-19 14:50:00,22.3,22.3,22.23,22.24,106862.0,20.2385,20.2385,20.175,20.1841,106862.0
2020-02-19 14:55:00,22.24,22.25,22.21,22.23,61563.0,20.1841,20.1931,20.1568,20.175,61563.0
2020-02-19 15:00:00,22.24,22.25,22.2,22.22,75479.0,20.1841,20.1931,20.1478,20.1659,75479.0
2020-02-19 15:05:00,22.22,22.23,22.2,22.21,74517.0,20.1659,20.175,20.1478,20.1568,74517.0
2020-02-19 15:10:00,22.21,22.22,22.18,22.19,73335.0,20.1568,20.1659,20.1296,20.1387,73335.0
2020-02-19 15:15:00,22.19,22.24,22.16,22.23,67058.0,20.1387,20.1841,20.1115,20.175,67058.0
2020-02-19 15:20:00,22.23,22.3,22.22,22.3,159754.0,20.175,20.2385,20.1659,20.2385,159754.0
2020-02-19 15:25:00,22.3,22.33,22.28,22.32,103123.0,20.2385,20.2657,20.2204,20.2567,103123.0
2020-02-19 15:30:00,22.31,22.34,22.3,22.32,97083.0,20.2476,20.2748,20.2385,20.2567,97083.0
2020-02-19 15:35:00,22.32,22.33,22.27,22.3,82919.0,20.2567,20.2657,20.2113,20.2385,82919.0
2020-02-19 15:40:00,22.3,22.35,22.29,22.33,104110.0,20.2385,20.2839,20.2294,20.2657,104110.0
2020-02-19 15:45:00,22.32,22.34,22.29,22.3,101877.0,20.2567,20.2748,20.2294,20.2385,101877.0
2020-02-19 15:50:00,22.3,22.33,22.29,22.3,189561.0,20.2385,20.2657,20.2294,20.2385,189561.0
2020-02-19 15:55:00,22.31,22.32,22.27,22.28,603792.0,20.2476,20.2567,20.2113,20.2204,603792.0
2020-02-20 09:30:00,22.52,22.58,22.43,22.57,202343.0,20.4382,20.4926,20.3565,20.4836,202343.0
2020-02-20 09:35:00,22.56,22.56,22.37,22.42,86212.0,20.4745,20.4745,20.302,20.3474,86212.0
2020-02-20 09:40:00,22.43,22.44,22.36,22.41,97967.0,20.3565,20.3656,20.293,20.3383,97967.0
2020-02-20 09:45:00,22.41,22.48,22.38,22.46,93296.0,20.3383,20.4019,20.3111,20.3837,93296.0
2020-02-20 09:50:00,22.46,22.49,22.38,22.4,75194.0,20.3837,20.4109,20.3111,20.3293,75194.0
2020-02-20 09:55:00,22.4,22.42,22.3,22.3,64853.0,20.3293,20.3474,20.2385,20.2385,64853.0
2020-02-20 10:00:00,22.31,22.39,22.28,22.38,94591.0,20.2476,20.3202,20.2204,20.3111,94591.0
2020-02-20 10:05:00,22.38,22.48,22.37,22.37,96235.0,20.3111,20.4019,20.302,20.302,96235.0
2020-02-20 10:10:00,22.38,22.39,22.32,22.37,43038.0,20.3111,20.3202,20.2567,20.302,43038.0
2020-02-20 10:15:00,22.37,22.47,22.36,22.47,73212.0,20.302,20.3928,20.293,20.3928,73212.0
2020-02-20 10:20:00,22.47,22.47,22.36,22.37,38686.0,20.3928,20.3928,20.293,20.302,38686.0
2020-02-20 10:25:00,22.37,22.4,22.34,22.37,47715.0,20.302,20.3293,20.2748,20.302,47715.0
2020-02-20 10:30:00,22.37,22.37,22.31,22.35,54066.0,20.302,20.302,20.2476,20.2839,54066.0
2020-02-20 10:35:00,22.35,22.4,22.31,22.4,76859.0,20.2839,20.3293,20.2476,20.3293,76859.0
2020-02-20 10:40:00,22.39,22.4,22.34,22.35,48883.0,20.3202,20.3293,20.2748,20.2839,48883.0
2020-02-20 10:45:00,22.34,22.41,22.32,22.39,45927.0,20.2748,20.3383,20.2567,20.3202,45927.0
2020-02-20 10:50:00,22.39,22.44,22.37,22.42,79207.0,20.3202,20.3656,20.302,20.3474,79207.0
2020-02-20 10:55:00,22.42,22.48,22.4,22.45,70356.0,20.3474,20.4019,20.3293,20.3746,70356.0
2020-02-20 11:00:00,22.47,22.5,22.41,22.45,128063.0,20.3928,20.42,20.3383,20.3746,128063.0
2020-02-20 11:05:00,22.45,22.53,22.45,22.46,91686.0,20.3746,20.4472,20.3746,20.3837,91686.0
2020-02-20 11:10:00,22.47,22.5,22.43,22.44,91751.0,20.3928,20.42,20.3565,20.3656,91751.0
2020-02-20 11:15:00,22.44,22.45,22.39,22.43,96113.0,20.3656,20.3746,20.3202,20.3565,96113.0
2020-02-20 11:20:00,22.43,22.48,22.4,22.47,71309.0,20.3565,20.4019,20.3293,20.3928,71309.0
2020-02-20 11:25:00,22.47,22.48,22.31,22.32,136294.0,20.3928,20.4019,20.2476,20.2567,136294.0
2020-02-20 11:30:00,22.33,22.34,22.11,22.13,228755.0,20.2657,20.2748,20.0661,20.0842,228755.0
2020-02-20 11:35:00,22.13,22.18,22.07,22.13,320774.0,20.0842,20.1296,20.0298,20.0842,320774.0
2020-02-20 11:40:00,22.14,22.2,22.13,22.14,70893.0,20.0933,20.1478,20.0842,20.0933,70893.0
2020-02-20 11:45:00,22.15,22.17,22.11,22.11,62245.0,20.1024,20.1205,20.0661,20.0661,62245.0
2020-02-20 11:50:00,22.11,22.2,22.1,22.2,86151.0,20.0661,20.1478,20.057,20.1478,86151.0
2020-02-20 11:55:00,22.2,22.25,22.14,22.14,64360.0,20.1478,20.1931,20.0933,20.0933,64360.0
2020-02-20 12:00:00,22.14,22.18,22.11,22.11,45300.0,20.0933,20.1296,20.0661,20.0661,45300.0
2020-02-20 12:05:00,22.12,22.15,22.08,22.08,53231.0,20.0752,20.1024,20.0388,20.0388,53231.0
2020-02-20 12:10:00,22.07,22.18,22.07,22.16,52438.0,20.0298,20.1296,20.0298,20.1115,52438.0
2020-02-20 12:15:00,22.16,22.16,22.1,22.14,50400.0,20.1115,20.1115,20.057,20.0933,50400.0
2020-02-20 12:20:00,22.14,22.15,22.07,22.07,50025.0,20.0933,20.1024,20.0298,20.0298,50025.0
2020-02-20 12:25:00,22.08,22.11,22.06,22.07,66361.0,20.0388,20.0661,20.0207,20.0298,66361.0
2020-02-20 12:30:00,22.07,22.14,22.04,22.13,76043.0,20.0298,20.0933,20.0025,20.0842,76043.0
2020-02-20 12:35:00,22.14,22.15,22.08,22.11,57693.0,20.0933,20.1024,20.0388,20.0661,57693.0
2020-02-20 12:40:00,22.11,22.14,22.07,22.13,66005.0,20.0661,20.0933,20.0298,20.0842,66005.0
2020-02-20 12:45:00,22.13,22.21,22.13,22.18,64290.0,20.0842,20.1568,20.0842,20.1296,64290.0
2020-02-20 12:50:00,22.18,22.19,22.16,22.17,35915.0,20.1296,20.1387,20.1115,20.1205,35915.0
2020-02-20 12:55:00,22.18,22.23,22.17,22.19,45191.0,20.1296,20.175,20.1205,20.1387,45191.0
2020-02-20 13:00:00,22.18,22.19,22.16,22.16,47991.0,20.1296,20.1387,20.1115,20.1115,47991.0
2020-02-20 13:05:00,22.17,22.21,22.16,22.19,63010.0,20.1205,20.1568,20.1115,20.1387,63010.0
2020-02-20 13:10:00,22.19,22.23,22.18,22.2,52835.0,20.1387,20.175,20.1296,20.1478,52835.0
2020-02-20 13:15:00,22.21,22.21,22.14,22.14,41893.0,20.1568,20.1568,20.0933,20.0933,41893.0
2020-02-20 13:20:00,22.14,22.17,22.13,22.15,51313.0,20.0933,20.1205,20.0842,20.1024,51313.0
2020-02-20 13:25:00,22.14,22.15,22.12,22.14,15925.0,20.0933,20.1024,20.0752,20.0933,15925.0
2020-02-20 13:30:00,22.14,22.15,22.1,22.14,29504.0,20.0933,20.1024,20.057,20.0933,29504.0
2020-02-20 13:35:00,22.14,22.14,22.06,22.08,40172.0,20.0933,20.0933,20.0207,20.0388,40172.0
2020-02-20 13:40:00,22.08,22.09,22.06,22.07,21149.0,20.0388,20.0479,20.0207,20.0298,21149.0
2020-02-20 13:45:00,22.06,22.09,22.04,22.05,51829.0,20.0207,20.0479,20.0025,20.0116,51829.0
2020-02-20 13:50:00,22.05,22.09,22.04,22.06,32723.0,20.0116,20.0479,20.0025,20.0207,32723.0
2020-02-20 13:55:00,22.07,22.08,22.04,22.04,45450.0,20.0298,20.0388,20.0025,20.0025,45450.0
2020-02-20 14:00:00,22.05,22.06,22.01,22.04,87172.0,20.0116,20.0207,19.9753,20.0025,87172.0
2020-02-20 14:05:00,22.03,22.07,22.02,22.04,63730.0,19.9935,20.0298,19.9844,20.0025,63730.0
2020-02-20 14:10:00,22.04,22.07,22.0,22.02,62428.0,20.0025,20.0298,19.9662,19.9844,62428.0
2020-02-20 14:15:00,22.01,22.03,22.0,22.03,28382.0,19.9753,19.9935,19.9662,19.9935,28382.0
2020-02-20 14:20:00,22.03,22.05,22.02,22.04,44634.0,19.9935,20.0116,19.9844,20.0025,44634.0
2020-02-20 14:25:00,22.03,22.04,22.0,22.01,36029.0,19.9935,20.0025,19.9662,19.9753,36029.0
2020-02-20 14:30:00,22.01,22.05,22.0,22.03,37396.0,19.9753,20.0116,19.9662,19.9935,37396.0
2020-02-20 14:35:00,22.03,22.07,22.02,22.05,25007.0,19.9935,20.0298,19.9844,20.0116,25007.0
2020-02-20 14:40:00,22.05,22.06,22.04,22.04,26014.0,20.0116,20.0207,20.0025,20.0025,26014.0
2020-02-20 14:45:00,22.05,22.08,22.04,22.05,47294.0,20.0116,20.0388,20.0025,20.0116,47294.0
2020-02-20 14:50:00,22.06,22.06,22.02,22.04,37964.0,20.0207,20.0207,19.9844,20.0025,37964.0
2020-02-20 14:55:00,22.04,22.06,22.0,22.01,45632.0,20.0025,20.0207,19.9662,19.9753,45632.0
2020-02-20 15:00:00,22.01,22.03,22.0,22.0,26976.0,19.9753,19.9935,19.9662,19.9662,26976.0
2020-02-20 15:05:00,22.0,22.04,22.0,22.0,41033.0,19.9662,20.0025,19.9662,19.9662,41033.0
2020-02-20 15:10:00,22.0,22.01,21.96,21.98,49687.0,19.9662,19.9753,19.9299,19.9481,49687.0
2020-02-20 15:15:00,21.98,22.04,21.96,22.02,61977.0,19.9481,20.0025,19.9299,19.9844,61977.0
2020-02-20 15:20:00,22.02,22.06,22.02,22.06,61012.0,19.9844,20.0207,19.9844,20.0207,61012.0
2020-02-20 15:25:00,22.06,22.08,22.03,22.05,41397.0,20.0207,20.0388,19.9935,20.0116,41397.0
2020-02-20 15:30:00,22.05,22.07,22.03,22.03,85280.0,20.0116,20.0298,19.9935,19.9935,85280.0
2020-02-20 15:35:00,22.03,22.07,21.99,22.01,160417.0,19.9935,20.0298,19.9572,19.9753,160417.0
2020-02-20 15:40:00,22.01,22.02,22.0,22.01,60189.0,19.9753,19.9844,19.9662,19.9753,60189.0
2020-02-20 15:45:00,22.01,22.01,21.95,21.96,128012.0,19.9753,19.9753,19.9209,19.9299,128012.0
2020-02-20 15:50:00,21.96,21.98,21.95,21.98,150489.0,19.9299,19.9481,19.9209,19.9481,150489.0
2020-02-20 15:55:00,21.98,21.98,21.94,21.94,543932.0,19.9481,19.9481,19.9118,19.9118,543932.0
2020-02-21 09:30:00,21.64,21.67,21.44,21.5,388131.0,19.6395,19.6667,19.458,19.5125,388131.0
2020-02-21 09:35:00,21.49,21.53,21.35,21.42,164628.0,19.5034,19.5397,19.3763,19.4399,164628.0
2020-02-21 09:40:00,21.41,21.42,21.33,21.33,151329.0,19.4308,19.4399,19.3582,19.3582,151329.0
2020-02-21 09:45:00,21.33,21.34,21.19,21.28,161929.0,19.3582,19.3673,19.2311,19.3128,161929.0
2020-02-21 09:50:00,21.28,21.32,21.22,21.25,154972.0,19.3128,19.3491,19.2583,19.2856,154972.0
2020-02-21 09:55:00,21.25,21.27,21.17,21.17,147571.0,19.2856,19.3037,19.213,19.213,147571.0
2020-02-21 10:00:00,21.17,21.17,21.05,21.09,256399.0,19.213,19.213,19.1041,19.1404,256399.0
2020-02-21 10:05:00,21.09,21.12,21.02,21.07,148261.0,19.1404,19.1676,19.0768,19.1222,148261.0
2020-02-21 10:10:00,21.07,21.08,20.96,21.01,324522.0,19.1222,19.1313,19.0224,19.0678,324522.0
2020-02-21 10:15:00,21.01,21.13,20.98,21.07,195143.0,19.0678,19.1767,19.0405,19.1222,195143.0
2020-02-21 10:20:00,21.07,21.12,21.03,21.07,188683.0,19.1222,19.1676,19.0859,19.1222,188683.0
2020-02-21 10:25:00,21.07,21.13,21.04,21.05,103138.0,19.1222,19.1767,19.095,19.1041,103138.0
2020-02-21 10:30:00,21.05,21.05,20.91,20.94,223367.0,19.1041,19.1041,18.977,19.0042,223367.0
2020-02-21 10:35:00,20.93,20.98,20.9,20.93,149934.0,18.9952,19.0405,18.9679,18.9952,149934.0
2020-02-21 10:40:00,20.92,20.95,20.89,20.95,146645.0,18.9861,19.0133,18.9589,19.0133,146645.0
2020-02-21 10:45:00,20.95,21.03,20.94,20.99,141688.0,19.0133,19.0859,19.0042,19.0496,141688.0
2020-02-21 10:50:00,21.0,21.02,20.94,20.96,164985.0,19.0587,19.0768,19.0042,19.0224,164985.0
2020-02-21 10:55:00,20.95,20.96,20.93,20.96,94468.0,19.0133,19.0224,18.9952,19.0224,94468.0
2020-02-21 11:00:00,20.96,21.08,20.96,21.06,539843.0,19.0224,19.1313,19.0224,19.1131,539843.0
2020-02-21 11:05:00,21.06,21.13,21.03,21.09,97437.0,19.1131,19.1767,19.0859,19.1404,97437.0
2020-02-21 11:10:00,21.09,21.26,21.09,21.22,137127.0,19.1404,19.2947,19.1404,19.2583,137127.0
2020-02-21 11:15:00,21.22,21.24,21.18,21.21,101140.0,19.2583,19.2765,19.222,19.2493,101140.0
2020-02-21 11:20:00,21.22,21.3,21.21,21.27,273533.0,19.2583,19.331,19.2493,19.3037,273533.0
2020-02-21 11:25:00,21.27,21.31,21.23,21.23,86904.0,19.3037,19.34,19.2674,19.2674,86904.0
2020-02-21 11:30:00,21.24,21.3,21.24,21.27,47137.0,19.2765,19.331,19.2765,19.3037,47137.0
2020-02-21 11:35:00,21.27,21.31,21.24,21.25,70875.0,19.3037,19.34,19.2765,19.2856,70875.0
2020-02-21 11:40:00,21.25,21.25,21.2,21.2,67926.0,19.2856,19.2856,19.2402,19.2402,67926.0
2020-02-21 11:45:00,21.21,21.23,21.19,21.23,57566.0,19.2493,19.2674,19.2311,19.2674,57566.0
2020-02-21 11:50:00,21.23,21.25,21.21,21.24,45744.0,19.2674,19.2856,19.2493,19.2765,45744.0
2020-02-21 11:55:00,21.24,21.27,21.19,21.19,69825.0,19.2765,19.3037,19.2311,19.2311,69825.0
2020-02-21 12:00:00,21.2,21.26,21.19,21.26,75538.0,19.2402,19.2947,19.2311,19.2947,75538.0
2020-02-21 12:05:00,21.26,21.28,21.21,21.22,48323.0,19.2947,19.3128,19.2493,19.2583,48323.0
2020-02-21 12:10:00,21.21,21.24,21.2,21.21,31715.0,19.2493,19.2765,19.2402,19.2493,31715.0
2020-02-21 12:15:00,21.21,21.21,21.15,21.19,82505.0,19.2493,19.2493,19.1948,19.2311,82505.0
2020-02-21 12:20:00,21.19,21.23,21.18,21.2,50681.0,19.2311,19.2674,19.222,19.2402,50681.0
2020-02-21 12:25:00,21.2,21.29,21.17,21.29,157796.0,19.2402,19.3219,19.213,19.3219,157796.0
2020-02-21 12:30:00,21.29,21.31,21.26,21.31,87020.0,19.3219,19.34,19.2947,19.34,87020.0
2020-02-21 12:35:00,21.31,21.32,21.29,21.32,47492.0,19.34,19.3491,19.3219,19.3491,47492.0
2020-02-21 12:40:00,21.32,21.32,21.24,21.27,76351.0,19.3491,19.3491,19.2765,19.3037,76351.0
2020-02-21 12:45:00,21.27,21.3,21.27,21.29,53757.0,19.3037,19.331,19.3037,19.3219,53757.0
2020-02-21 12:50:00,21.29,21.32,21.26,21.27,91123.0,19.3219,19.3491,19.2947,19.3037,91123.0
2020-02-21 12:55:00,21.27,21.31,21.26,21.29,115358.0,19.3037,19.34,19.2947,19.3219,115358.0
2020-02-21 13:00:00,21.29,21.31,21.27,21.3,69132.0,19.3219,19.34,19.3037,19.331,69132.0
2020-02-21 13:05:00,21.3,21.3,21.25,21.25,55014.0,19.331,19.331,19.2856,19.2856,55014.0
2020-02-21 13:10:00,21.25,21.28,21.24,21.27,56756.0,19.2856,19.3128,19.2765,19.3037,56756.0
2020-02-21 13:15:00,21.26,21.31,21.25,21.3,40781.0,19.2947,19.34,19.2856,19.331,40781.0
2020-02-21 13:20:00,21.29,21.3,21.26,21.29,52569.0,19.3219,19.331,19.2947,19.3219,52569.0
2020-02-21 13:25:00,21.3,21.32,21.27,21.28,53866.0,19.331,19.3491,19.3037,19.3128,53866.0
2020-02-21 13:30:00,21.28,21.31,21.27,21.29,33045.0,19.3128,19.34,19.3037,19.3219,33045.0
2020-02-21 13:35:00,21.3,21.3,21.24,21.27,47165.0,19.331,19.331,19.2765,19.3037,47165.0
2020-02-21 13:40:00,21.27,21.31,21.26,21.28,167535.0,19.3037,19.34,19.2947,19.3128,167535.0
2020-02-21 13:45:00,21.27,21.28,21.24,21.26,90696.0,19.3037,19.3128,19.2765,19.2947,90696.0
2020-02-21 13:50:00,21.27,21.3,21.24,21.25,80674.0,19.3037,19.331,19.2765,19.2856,80674.0
2020-02-21 13:55:00,21.25,21.26,21.23,21.26,50272.0,19.2856,19.2947,19.2674,19.2947,50272.0
2020-02-21 14:00:00,21.26,21.27,21.24,21.25,93078.0,19.2947,19.3037,19.2765,19.2856,93078.0
2020-02-21 14:05:00,21.25,21.25,21.19,21.21,66848.0,19.2856,19.2856,19.2311,19.2493,66848.0
2020-02-21 14:10:00,21.21,21.22,21.17,21.18,63733.0,19.2493,19.2583,19.213,19.222,63733.0
2020-02-21 14:15:00,21.18,21.2,21.14,21.16,47235.0,19.222,19.2402,19.1857,19.2039,47235.0
2020-02-21 14:20:00,21.16,21.2,21.14,21.16,101434.0,19.2039,19.2402,19.1857,19.2039,101434.0
2020-02-21 14:25:00,21.16,21.23,21.15,21.23,44264.0,19.2039,19.2674,19.1948,19.2674,44264.0
2020-02-21 14:30:00,21.23,21.27,21.22,21.27,116053.0,19.2674,19.3037,19.2583,19.3037,116053.0
2020-02-21 14:35:00,21.27,21.27,21.23,21.25,137870.0,19.3037,19.3037,19.2674,19.2856,137870.0
2020-02-21 14:40:00,21.25,21.3,21.23,21.23,152487.0,19.2856,19.331,19.2674,19.2674,152487.0
2020-02-21 14:45:00,21.23,21.26,21.21,21.21,58826.0,19.2674,19.2947,19.2493,19.2493,58826.0
2020-02-21 14:50:00,21.21,21.24,21.2,21.21,77332.0,19.2493,19.2765,19.2402,19.2493,77332.0
2020-02-21 14:55:00,21.21,21.24,21.2,21.21,51552.0,19.2493,19.2765,19.2402,19.2493,51552.0
2020-02-21 15:00:00,21.21,21.23,21.18,21.22,73846.0,19.2493,19.2674,19.222,19.2583,73846.0
2020-02-21 15:05:00,21.23,21.24,21.18,21.24,135310.0,19.2674,19.2765,19.222,19.2765,135310.0
2020-02-21 15:10:00,21.23,21.28,21.23,21.26,86423.0,19.2674,19.3128,19.2674,19.2947,86423.0
2020-02-21 15:15:00,21.25,21.27,21.2,21.21,161526.0,19.2856,19.3037,19.2402,19.2493,161526.0
2020-02-21 15:20:00,21.21,21.25,21.18,21.25,86902.0,19.2493,19.2856,19.222,19.2856,86902.0
2020-02-21 15:25:00,21.25,21.25,21.21,21.23,99774.0,19.2856,19.2856,19.2493,19.2674,99774.0
2020-02-21 15:30:00,21.23,21.26,21.21,21.23,131589.0,19.2674,19.2947,19.2493,19.2674,131589.0
2020-02-21 15:35:00,21.22,21.25,21.21,21.22,178630.0,19.2583,19.2856,19.2493,19.2583,178630.0
2020-02-21 15:40:00,21.23,21.24,21.2,21.23,158233.0,19.2674,19.2765,19.2402,19.2674,158233.0
2020-02-21 15:45:00,21.23,21.27,21.22,21.23,265218.0,19.2674,19.3037,19.2583,19.2674,265218.0
2020-02-21 15:50:00,21.24,21.26,21.23,21.26,337492.0,19.2765,19.2947,19.2674,19.2947,337492.0
2020-02-21 15:55:00,21.26,21.27,21.21,21.26,732551.0,19.2947,19.3037,19.2493,19.2947,732551.0
2020-02-24 09:30:00,20.25,20.25,20.01,20.13,485324.0,18.378,18.378,18.1602,18.2691,485324.0
2020-02-24 09:35:00,20.14,20.16,19.87,19.98,295669.0,18.2782,18.2963,18.0331,18.133,295669.0
2020-02-24 09:40:00,19.98,20.03,19.9,19.95,178114.0,18.133,18.1784,18.0604,18.1058,178114.0
2020-02-24 09:45:00,19.94,20.22,19.92,20.19,214125.0,18.0967,18.3508,18.0785,18.3236,214125.0
2020-02-24 09:50:00,20.19,20.23,20.1,20.22,108262.0,18.3236,18.3599,18.2419,18.3508,108262.0
2020-02-24 09:55:00,20.22,20.23,20.12,20.17,106176.0,18.3508,18.3599,18.26,18.3054,106176.0
2020-02-24 10:00:00,20.17,20.28,20.16,20.2,155728.0,18.3054,18.4052,18.2963,18.3326,155728.0
2020-02-24 10:05:00,20.2,20.21,20.12,20.14,126778.0,18.3326,18.3417,18.26,18.2782,126778.0
2020-02-24 10:10:00,20.14,20.19,20.1,20.17,182938.0,18.2782,18.3236,18.2419,18.3054,182938.0
2020-02-24 10:15:00,20.18,20.22,20.15,20.16,129675.0,18.3145,18.3508,18.2873,18.2963,129675.0
2020-02-24 10:20:00,20.15,20.21,20.14,20.17,121486.0,18.2873,18.3417,18.2782,18.3054,121486.0
2020-02-24 10:25:00,20.17,20.19,20.1,20.1,140137.0,18.3054,18.3236,18.2419,18.2419,140137.0
2020-02-24 10:30:00,20.1,20.12,20.07,20.12,164715.0,18.2419,18.26,18.2147,18.26,164715.0
2020-02-24 10:35:00,20.12,20.15,20.05,20.07,93998.0,18.26,18.2873,18.1965,18.2147,93998.0
2020-02-24 10:40:00,20.06,20.1,20.03,20.09,125689.0,18.2056,18.2419,18.1784,18.2328,125689.0
2020-02-24 10:45:00,20.08,20.12,20.07,20.1,84326.0,18.2237,18.26,18.2147,18.2419,84326.0
2020-02-24 10:50:00,20.11,20.19,20.1,20.14,98929.0,18.251,18.3236,18.2419,18.2782,98929.0
2020-02-24 10:55:00,20.14,20.14,20.07,20.08,200087.0,18.2782,18.2782,18.2147,18.2237,200087.0
2020-02-24 11:00:00,20.08,20.08,20.0,20.0,155120.0,18.2237,18.2237,18.1511,18.1511,155120.0
2020-02-24 11:05:00,20.0,20.05,19.98,20.03,83156.0,18.1511,18.1965,18.133,18.1784,83156.0
2020-02-24 11:10:00,20.04,20.06,20.0,20.03,83393.0,18.1874,18.2056,18.1511,18.1784,83393.0
2020-02-24 11:15:00,20.02,20.1,20.0,20.07,87140.0,18.1693,18.2419,18.1511,18.2147,87140.0
2020-02-24 11:20:00,20.07,20.07,20.01,20.03,112197.0,18.2147,18.2147,18.1602,18.1784,112197.0
2020-02-24 11:25:00,20.02,20.08,20.02,20.04,101190.0,18.1693,18.2237,18.1693,18.1874,101190.0
2020-02-24 11:30:00,20.05,20.1,20.04,20.07,134123.0,18.1965,18.2419,18.1874,18.2147,134123.0
2020-02-24 11:35:00,20.07,20.11,20.03,20.04,119323.0,18.2147,18.251,18.1784,18.1874,119323.0
2020-02-24 11:40:00,20.05,20.05,19.96,19.98,120263.0,18.1965,18.1965,18.1148,18.133,120263.0
2020-02-24 11:45:00,19.99,19.99,19.94,19.96,105826.0,18.1421,18.1421,18.0967,18.1148,105826.0
2020-02-24 11:50:00,19.96,19.97,19.94,19.94,130379.0,18.1148,18.1239,18.0967,18.0967,130379.0
2020-02-24 11:55:00,19.95,20.01,19.94,19.98,82321.0,18.1058,18.1602,18.0967,18.133,82321.0
2020-02-24 12:00:00,19.97,20.0,19.97,19.97,78994.0,18.1239,18.1511,18.1239,18.1239,78994.0
2020-02-24 12:05:00,19.98,20.0,19.96,19.97,122366.0,18.133,18.1511,18.1148,18.1239,122366.0
2020-02-24 12:10:00,19.97,20.01,19.96,20.0,51947.0,18.1239,18.1602,18.1148,18.1511,51947.0
2020-02-24 12:15:00,20.0,20.0,19.95,19.99,60821.0,18.1511,18.1511,18.1058,18.1421,60821.0
2020-02-24 12:20:00,19.98,20.01,19.96,19.96,51503.0,18.133,18.1602,18.1148,18.1148,51503.0
2020-02-24 12:25:00,19.96,19.99,19.95,19.96,73425.0,18.1148,18.1421,18.1058,18.1148,73425.0
2020-02-24 12:30:00,19.95,19.97,19.91,19.91,105332.0,18.1058,18.1239,18.0695,18.0695,105332.0
2020-02-24 12:35:00,19.92,19.96,19.91,19.96,118338.0,18.0785,18.1148,18.0695,18.1148,118338.0
2020-02-24 12:40:00,19.97,20.01,19.94,20.01,164425.0,18.1239,18.1602,18.0967,18.1602,164425.0
2020-02-24 12:45:00,20.01,20.02,19.97,19.98,179317.0,18.1602,18.1693,18.1239,18.133,179317.0
2020-02-24 12:50:00,19.98,19.98,19.94,19.96,63043.0,18.133,18.133,18.0967,18.1148,63043.0
2020-02-24 12:55:00,19.96,19.96,19.91,19.92,70807.0,18.1148,18.1148,18.0695,18.0785,70807.0
2020-02-24 13:00:00,19.91,19.92,19.87,19.87,124022.0,18.0695,18.0785,18.0331,18.0331,124022.0
2020-02-24 13:05:00,19.87,19.9,19.85,19.86,124921.0,18.0331,18.0604,18.015,18.0241,124921.0
2020-02-24 13:10:00,19.85,19.86,19.75,19.77,211412.0,18.015,18.0241,17.9242,17.9424,211412.0
2020-02-24 13:15:00,19.77,19.79,19.74,19.79,144762.0,17.9424,17.9605,17.9152,17.9605,144762.0
2020-02-24 13:20:00,19.78,19.83,19.78,19.79,145395.0,17.9515,17.9968,17.9515,17.9605,145395.0
2020-02-24 13:25:00,19.79,19.86,19.76,19.85,138747.0,17.9605,18.0241,17.9333,18.015,138747.0
2020-02-24 13:30:00,19.85,19.89,19.84,19.86,154833.0,18.015,18.0513,18.0059,18.0241,154833.0
2020-02-24 13:35:00,19.85,19.86,19.81,19.84,68622.0,18.015,18.0241,17.9787,18.0059,68622.0
2020-02-24 13:40:00,19.83,19.84,19.79,19.8,92263.0,17.9968,18.0059,17.9605,17.9696,92263.0
2020-02-24 13:45:00,19.8,19.85,19.8,19.83,146287.0,17.9696,18.015,17.9696,17.9968,146287.0
2020-02-24 13:50:00,19.84,19.85,19.81,19.82,76705.0,18.0059,18.015,17.9787,17.9878,76705.0
2020-02-24 13:55:00,19.82,19.84,19.79,19.82,73770.0,17.9878,18.0059,17.9605,17.9878,73770.0
2020-02-24 14:00:00,19.82,19.86,19.81,19.84,74785.0,17.9878,18.0241,17.9787,18.0059,74785.0
2020-02-24 14:05:00,19.84,19.86,19.78,19.8,65768.0,18.0059,18.0241,17.9515,17.9696,65768.0
2020-02-24 14:10:00,19.8,19.81,19.75,19.78,74085.0,17.9696,17.9787,17.9242,17.9515,74085.0
2020-02-24 14:15:00,19.77,19.83,19.77,19.83,88116.0,17.9424,17.9968,17.9424,17.9968,88116.0
2020-02-24 14:20:00,19.82,19.88,19.82,19.88,66301.0,17.9878,18.0422,17.9878,18.0422,66301.0
2020-02-24 14:25:00,19.88,19.95,19.88,19.93,112462.0,18.0422,18.1058,18.0422,18.0876,112462.0
2020-02-24 14:30:00,19.93,19.94,19.89,19.91,72015.0,18.0876,18.0967,18.0513,18.0695,72015.0
2020-02-24 14:35:00,19.92,19.92,19.89,19.92,76013.0,18.0785,18.0785,18.0513,18.0785,76013.0
2020-02-24 14:40:00,19.91,19.92,19.89,19.91,92778.0,18.0695,18.0785,18.0513,18.0695,92778.0
2020-02-24 14:45:00,19.9,19.95,19.9,19.94,76310.0,18.0604,18.1058,18.0604,18.0967,76310.0
2020-02-24 14:50:00,19.94,19.96,19.9,19.96,95388.0,18.0967,18.1148,18.0604,18.1148,95388.0
2020-02-24 14:55:00,19.96,19.98,19.92,19.95,199416.0,18.1148,18.133,18.0785,18.1058,199416.0
2020-02-24 15:00:00,19.95,20.0,19.93,19.98,104086.0,18.1058,18.1511,18.0876,18.133,104086.0
2020-02-24 15:05:00,19.98,20.04,19.97,19.99,145394.0,18.133,18.1874,18.1239,18.1421,145394.0
2020-02-24 15:10:00,20.0,20.0,19.93,19.95,89305.0,18.1511,18.1511,18.0876,18.1058,89305.0
2020-02-24 15:15:00,19.95,19.98,19.91,19.97,100595.0,18.1058,18.133,18.0695,18.1239,100595.0
2020-02-24 15:20:00,19.96,19.99,19.94,19.95,104289.0,18.1148,18.1421,18.0967,18.1058,104289.0
2020-02-24 15:25:00,19.95,19.98,19.93,19.93,165821.0,18.1058,18.133,18.0876,18.0876,165821.0
2020-02-24 15:30:00,19.94,19.97,19.9,19.94,176355.0,18.0967,18.1239,18.0604,18.0967,176355.0
2020-02-24 15:35:00,19.94,19.95,19.87,19.88,159840.0,18.0967,18.1058,18.0331,18.0422,159840.0
2020-02-24 15:40:00,19.89,19.89,19.82,19.85,218558.0,18.0513,18.0513,17.9878,18.015,218558.0
2020-02-24 15:45:00,19.85,19.9,19.84,19.89,208191.0,18.015,18.0604,18.0059,18.0513,208191.0
2020-02-24 15:50:00,19.89,19.89,19.81,19.85,313158.0,18.0513,18.0513,17.9787,18.015,313158.0
2020-02-24 15:55:00,19.85,19.87,19.81,19.84,502100.0,18.015,18.0331,17.9787,18.0059,502100.0
2020-02-25 09:30:00,19.95,20.01,19.84,19.84,265332.0,18.1058,18.1602,18.0059,18.0059,265332.0
2020-02-25 09:35:00,19.84,19.84,19.68,19.69,140452.0,18.0059,18.0059,17.8607,17.8698,140452.0
2020-02-25 09:40:00,19.69,19.76,19.66,19.68,157356.0,17.8698,17.9333,17.8426,17.8607,157356.0
2020-02-25 09:45:00,19.68,19.73,19.63,19.68,129423.0,17.8607,17.9061,17.8153,17.8607,129423.0
2020-02-25 09:50:00,19.68,19.72,19.63,19.65,136548.0,17.8607,17.897,17.8153,17.8335,136548.0
2020-02-25 09:55:00,19.64,19.65,19.6,19.62,171977.0,17.8244,17.8335,17.7881,17.8063,171977.0
2020-02-25 10:00:00,19.62,19.65,19.52,19.57,184561.0,17.8063,17.8335,17.7155,17.7609,184561.0
2020-02-25 10:05:00,19.57,19.59,19.5,19.54,175594.0,17.7609,17.779,17.6974,17.7337,175594.0
2020-02-25 10:10:00,19.53,19.61,19.5,19.52,133529.0,17.7246,17.7972,17.6974,17.7155,133529.0
2020-02-25 10:15:00,19.52,19.55,19.46,19.49,120428.0,17.7155,17.7427,17.661,17.6883,120428.0
2020-02-25 10:20:00,19.48,19.48,19.37,19.37,182288.0,17.6792,17.6792,17.5794,17.5794,182288.0
2020-02-25 10:25:00,19.37,19.37,19.27,19.29,179890.0,17.5794,17.5794,17.4886,17.5068,179890.0
2020-02-25 10:30:00,19.3,19.38,19.28,19.29,171625.0,17.5158,17.5884,17.4977,17.5068,171625.0
2020-02-25 10:35:00,19.29,19.36,19.24,19.28,220936.0,17.5068,17.5703,17.4614,17.4977,220936.0
2020-02-25 10:40:00,19.27,19.34,19.24,19.33,56894.0,17.4886,17.5521,17.4614,17.5431,56894.0
2020-02-25 10:45:00,19.32,19.35,19.17,19.19,116522.0,17.534,17.5612,17.3979,17.416,116522.0
2020-02-25 10:50:00,19.19,19.2,19.1,19.15,130282.0,17.416,17.4251,17.3343,17.3797,130282.0
2020-02-25 10:55:00,19.15,19.26,19.12,19.23,193276.0,17.3797,17.4795,17.3525,17.4523,193276.0
2020-02-25 11:00:00,19.24,19.29,19.17,19.18,153883.0,17.4614,17.5068,17.3979,17.4069,153883.0
2020-02-25 11:05:00,19.19,19.32,19.17,19.26,123949.0,17.416,17.534,17.3979,17.4795,123949.0
2020-02-25 11:10:00,19.25,19.32,19.25,19.3,117918.0,17.4705,17.534,17.4705,17.5158,117918.0
2020-02-25 11:15:00,19.3,19.33,19.22,19.29,119719.0,17.5158,17.5431,17.4432,17.5068,119719.0
2020-02-25 11:20:00,19.28,19.29,19.17,19.2,117918.0,17.4977,17.5068,17.3979,17.4251,117918.0
2020-02-25 11:25:00,19.2,19.3,19.19,19.28,172422.0,17.4251,17.5158,17.416,17.4977,172422.0
2020-02-25 11:30:00,19.29,19.34,19.25,19.32,177665.0,17.5068,17.5521,17.4705,17.534,177665.0
2020-02-25 11:35:00,19.33,19.36,19.27,19.32,115049.0,17.5431,17.5703,17.4886,17.534,115049.0
2020-02-25 11:40:00,19.32,19.33,19.28,19.29,108830.0,17.534,17.5431,17.4977,17.5068,108830.0
2020-02-25 11:45:00,19.29,19.35,19.27,19.31,93496.0,17.5068,17.5612,17.4886,17.5249,93496.0
2020-02-25 11:50:00,19.32,19.36,19.3,19.35,101704.0,17.534,17.5703,17.5158,17.5612,101704.0
2020-02-25 11:55:00,19.35,19.36,19.28,19.29,86696.0,17.5612,17.5703,17.4977,17.5068,86696.0
2020-02-25 12:00:00,19.29,19.31,19.25,19.26,97450.0,17.5068,17.5249,17.4705,17.4795,97450.0
2020-02-25 12:05:00,19.26,19.31,19.26,19.27,57927.0,17.4795,17.5249,17.4795,17.4886,57927.0
2020-02-25 12:10:00,19.27,19.3,19.25,19.26,50261.0,17.4886,17.5158,17.4705,17.4795,50261.0
2020-02-25 12:15:00,19.26,19.27,19.22,19.25,69588.0,17.4795,17.4886,17.4432,17.4705,69588.0
2020-02-25 12:20:00,19.24,19.25,19.18,19.19,110048.0,17.4614,17.4705,17.4069,17.416,110048.0
2020-02-25 12:25:00,19.2,19.22,19.17,19.19,69559.0,17.4251,17.4432,17.3979,17.416,69559.0
2020-02-25 12:30:00,19.2,19.35,19.19,19.35,65934.0,17.4251,17.5612,17.416,17.5612,65934.0
2020-02-25 12:35:00,19.34,19.35,19.27,19.28,104050.0,17.5521,17.5612,17.4886,17.4977,104050.0
2020-02-25 12:40:00,19.28,19.29,19.19,19.21,111794.0,17.4977,17.5068,17.416,17.4342,111794.0
2020-02-25 12:45:00,19.21,19.22,19.1,19.14,133660.0,17.4342,17.4432,17.3343,17.3706,133660.0
2020-02-25 12:50:00,19.14,19.2,19.12,19.19,75060.0,17.3706,17.4251,17.3525,17.416,75060.0
2020-02-25 12:55:00,19.18,19.2,19.15,19.18,44398.0,17.4069,17.4251,17.3797,17.4069,44398.0
2020-02-25 13:00:00,19.18,19.24,19.16,19.19,147509.0,17.4069,17.4614,17.3888,17.416,147509.0
2020-02-25 13:05:00,19.19,19.23,19.16,19.19,70910.0,17.416,17.4523,17.3888,17.416,70910.0
2020-02-25 13:10:00,19.19,19.23,19.15,19.16,115780.0,17.416,17.4523,17.3797,17.3888,115780.0
2020-02-25 13:15:00,19.16,19.18,19.11,19.14,106034.0,17.3888,17.4069,17.3434,17.3706,106034.0
2020-02-25 13:20:00,19.14,19.15,19.08,19.1,121885.0,17.3706,17.3797,17.3162,17.3343,121885.0
2020-02-25 13:25:00,19.1,19.13,19.06,19.12,90602.0,17.3343,17.3616,17.298,17.3525,90602.0
2020-02-25 13:30:00,19.12,19.14,19.07,19.12,82930.0,17.3525,17.3706,17.3071,17.3525,82930.0
2020-02-25 13:35:00,19.12,19.12,19.07,19.07,125483.0,17.3525,17.3525,17.3071,17.3071,125483.0
2020-02-25 13:40:00,19.07,19.12,19.04,19.1,111401.0,17.3071,17.3525,17.2799,17.3343,111401.0
2020-02-25 13:45:00,19.1,19.12,19.07,19.1,130150.0,17.3343,17.3525,17.3071,17.3343,130150.0
2020-02-25 13:50:00,19.1,19.15,19.03,19.04,146007.0,17.3343,17.3797,17.2708,17.2799,146007.0
2020-02-25 13:55:00,19.04,19.06,19.0,19.0,97288.0,17.2799,17.298,17.2436,17.2436,97288.0
2020-02-25 14:00:00,19.01,19.02,18.94,18.98,161333.0,17.2526,17.2617,17.1891,17.2254,161333.0
2020-02-25 14:05:00,18.98,19.01,18.83,18.86,162706.0,17.2254,17.2526,17.0893,17.1165,162706.0
2020-02-25 14:10:00,18.87,18.96,18.84,18.93,100265.0,17.1256,17.2073,17.0984,17.18,100265.0
2020-02-25 14:15:00,18.94,18.95,18.84,18.87,89182.0,17.1891,17.1982,17.0984,17.1256,89182.0
2020-02-25 14:20:00,18.86,18.9,18.82,18.83,84933.0,17.1165,17.1528,17.0802,17.0893,84933.0
2020-02-25 14:25:00,18.83,18.86,18.77,18.8,113684.0,17.0893,17.1165,17.0348,17.0621,113684.0
2020-02-25 14:30:00,18.79,18.85,18.75,18.8,183026.0,17.053,17.1074,17.0167,17.0621,183026.0
2020-02-25 14:35:00,18.79,18.84,18.77,18.78,95282.0,17.053,17.0984,17.0348,17.0439,95282.0
2020-02-25 14:40:00,18.79,18.89,18.78,18.89,164249.0,17.053,17.1437,17.0439,17.1437,164249.0
2020-02-25 14:45:00,18.89,18.92,18.83,18.91,104519.0,17.1437,17.171,17.0893,17.1619,104519.0
2020-02-25 14:50:00,18.92,18.99,18.91,18.99,154843.0,17.171,17.2345,17.1619,17.2345,154843.0
2020-02-25 14:55:00,18.98,18.99,18.93,18.96,96628.0,17.2254,17.2345,17.18,17.2073,96628.0
2020-02-25 15:00:00,18.96,19.09,18.96,19.02,175315.0,17.2073,17.3253,17.2073,17.2617,175315.0
2020-02-25 15:05:00,19.01,19.11,19.0,19.02,155297.0,17.2526,17.3434,17.2436,17.2617,155297.0
2020-02-25 15:10:00,19.01,19.03,18.95,18.96,153110.0,17.2526,17.2708,17.1982,17.2073,153110.0
2020-02-25 15:15:00,18.96,19.02,18.93,18.96,137144.0,17.2073,17.2617,17.18,17.2073,137144.0
2020-02-25 15:20:00,18.96,18.98,18.88,18.94,221859.0,17.2073,17.2254,17.1347,17.1891,221859.0
2020-02-25 15:25:00,18.94,19.0,18.91,18.96,132605.0,17.1891,17.2436,17.1619,17.2073,132605.0
2020-02-25 15:30:00,18.96,18.96,18.86,18.91,207046.0,17.2073,17.2073,17.1165,17.1619,207046.0
2020-02-25 15:35:00,18.91,18.91,18.82,18.84,212225.0,17.1619,17.1619,17.0802,17.0984,212225.0
2020-02-25 15:40:00,18.84,18.93,18.83,18.91,283789.0,17.0984,17.18,17.0893,17.1619,283789.0
2020-02-25 15:45:00,18.92,19.05,18.91,18.98,336349.0,17.171,17.289,17.1619,17.2254,336349.0
2020-02-25 15:50:00,18.98,19.02,18.93,18.96,468854.0,17.2254,17.2617,17.18,17.2073,468854.0
2020-02-25 15:55:00,18.96,19.03,18.95,19.01,557982.0,17.2073,17.2708,17.1982,17.2526,557982.0
2020-02-26 09:30:00,19.23,19.23,18.97,19.0,311829.0,17.4523,17.4523,17.2163,17.2436,311829.0
2020-02-26 09:35:00,18.99,19.09,18.94,19.0,126932.0,17.2345,17.3253,17.1891,17.2436,126932.0
2020-02-26 09:40:00,19.02,19.11,19.02,19.04,185357.0,17.2617,17.3434,17.2617,17.2799,185357.0
2020-02-26 09:45:00,19.04,19.09,18.98,19.03,142749.0,17.2799,17.3253,17.2254,17.2708,142749.0
2020-02-26 09:50:00,19.02,19.06,18.95,19.0,169336.0,17.2617,17.298,17.1982,17.2436,169336.0
2020-02-26 09:55:00,19.0,19.0,18.85,18.87,214997.0,17.2436,17.2436,17.1074,17.1256,214997.0
2020-02-26 10:00:00,18.87,19.15,18.85,19.13,557746.0,17.1256,17.3797,17.1074,17.3616,557746.0
2020-02-26 10:05:00,19.13,19.22,19.06,19.11,349189.0,17.3616,17.4432,17.298,17.3434,349189.0
2020-02-26 10:10:00,19.12,19.19,19.05,19.19,303614.0,17.3525,17.416,17.289,17.416,303614.0
2020-02-26 10:15:00,19.19,19.22,19.14,19.14,166681.0,17.416,17.4432,17.3706,17.3706,166681.0
2020-02-26 10:20:00,19.15,19.16,19.05,19.12,132373.0,17.3797,17.3888,17.289,17.3525,132373.0
2020-02-26 10:25:00,19.13,19.17,19.09,19.09,146301.0,17.3616,17.3979,17.3253,17.3253,146301.0
2020-02-26 10:30:00,19.1,19.18,19.1,19.14,175885.0,17.3343,17.4069,17.3343,17.3706,175885.0
2020-02-26 10:35:00,19.14,19.22,19.14,19.17,103681.0,17.3706,17.4432,17.3706,17.3979,103681.0
2020-02-26 10:40:00,19.18,19.28,19.16,19.26,151137.0,17.4069,17.4977,17.3888,17.4795,151137.0
2020-02-26 10:45:00,19.25,19.26,19.12,19.2,155432.0,17.4705,17.4795,17.3525,17.4251,155432.0
2020-02-26 10:50:00,19.2,19.22,19.15,19.15,149887.0,17.4251,17.4432,17.3797,17.3797,149887.0
2020-02-26 10:55:00,19.16,19.17,19.07,19.09,128544.0,17.3888,17.3979,17.3071,17.3253,128544.0
2020-02-26 11:00:00,19.09,19.1,19.0,19.09,142209.0,17.3253,17.3343,17.2436,17.3253,142209.0
2020-02-26 11:05:00,19.09,19.09,18.97,18.98,76619.0,17.3253,17.3253,17.2163,17.2254,76619.0
2020-02-26 11:10:00,18.98,18.98,18.9,18.93,90109.0,17.2254,17.2254,17.1528,17.18,90109.0
2020-02-26 11:15:00,18.93,19.0,18.93,18.98,119022.0,17.18,17.2436,17.18,17.2254,119022.0
2020-02-26 11:20:00,18.98,19.0,18.96,18.98,92387.0,17.2254,17.2436,17.2073,17.2254,92387.0
2020-02-26 11:25:00,18.99,19.02,18.96,18.96,97151.0,17.2345,17.2617,17.2073,17.2073,97151.0
2020-02-26 11:30:00,18.96,18.97,18.92,18.96,99262.0,17.2073,17.2163,17.171,17.2073,99262.0
2020-02-26 11:35:00,18.96,18.96,18.87,18.91,213878.0,17.2073,17.2073,17.1256,17.1619,213878.0
2020-02-26 11:40:00,18.91,18.92,18.82,18.82,311114.0,17.1619,17.171,17.0802,17.0802,311114.0
2020-02-26 11:45:00,18.82,18.84,18.76,18.78,108662.0,17.0802,17.0984,17.0258,17.0439,108662.0
2020-02-26 11:50:00,18.79,18.81,18.75,18.78,238706.0,17.053,17.0711,17.0167,17.0439,238706.0
2020-02-26 11:55:00,18.77,18.77,18.72,18.73,228406.0,17.0348,17.0348,16.9895,16.9985,228406.0
2020-02-26 12:00:00,18.72,18.76,18.68,18.68,138107.0,16.9895,17.0258,16.9532,16.9532,138107.0
2020-02-26 12:05:00,18.69,18.71,18.59,18.62,253372.0,16.9622,16.9804,16.8715,16.8987,253372.0
2020-02-26 12:10:00,18.62,18.67,18.6,18.64,148087.0,16.8987,16.9441,16.8806,16.9169,148087.0
2020-02-26 12:15:00,18.64,18.67,18.58,18.66,110007.0,16.9169,16.9441,16.8624,16.935,110007.0
2020-02-26 12:20:00,18.66,18.7,18.63,18.65,97350.0,16.935,16.9713,16.9078,16.9259,97350.0
2020-02-26 12:25:00,18.65,18.71,18.65,18.68,86224.0,16.9259,16.9804,16.9259,16.9532,86224.0
2020-02-26 12:30:00,18.68,18.77,18.68,18.75,116142.0,16.9532,17.0348,16.9532,17.0167,116142.0
2020-02-26 12:35:00,18.75,18.76,18.71,18.73,142493.0,17.0167,17.0258,16.9804,16.9985,142493.0
2020-02-26 12:40:00,18.73,18.75,18.69,18.69,68025.0,16.9985,17.0167,16.9622,16.9622,68025.0
2020-02-26 12:45:00,18.69,18.75,18.68,18.74,109063.0,16.9622,17.0167,16.9532,17.0076,109063.0
2020-02-26 12:50:00,18.73,18.79,18.73,18.75,78905.0,16.9985,17.053,16.9985,17.0167,78905.0
2020-02-26 12:55:00,18.75,18.78,18.71,18.73,70290.0,17.0167,17.0439,16.9804,16.9985,70290.0
2020-02-26 13:00:00,18.73,18.77,18.72,18.76,50110.0,16.9985,17.0348,16.9895,17.0258,50110.0
2020-02-26 13:05:00,18.76,18.76,18.69,18.7,66167.0,17.0258,17.0258,16.9622,16.9713,66167.0
2020-02-26 13:10:00,18.7,18.72,18.68,18.7,47705.0,16.9713,16.9895,16.9532,16.9713,47705.0
2020-02-26 13:15:00,18.7,18.71,18.62,18.66,123177.0,16.9713,16.9804,16.8987,16.935,123177.0
2020-02-26 13:20:00,18.66,18.68,18.63,18.65,49929.0,16.935,16.9532,16.9078,16.9259,49929.0
2020-02-26 13:25:00,18.66,18.73,18.65,18.71,98935.0,16.935,16.9985,16.9259,16.9804,98935.0
2020-02-26 13:30:00,18.71,18.71,18.55,18.57,163633.0,16.9804,16.9804,16.8352,16.8533,163633.0
2020-02-26 13:35:00,18.56,18.57,18.47,18.47,161839.0,16.8442,16.8533,16.7626,16.7626,161839.0
2020-02-26 13:40:00,18.47,18.47,18.37,18.39,190734.0,16.7626,16.7626,16.6718,16.69,190734.0
2020-02-26 13:45:00,18.39,18.51,18.38,18.48,297980.0,16.69,16.7989,16.6809,16.7716,297980.0
2020-02-26 13:50:00,18.48,18.48,18.35,18.36,182055.0,16.7716,16.7716,16.6537,16.6627,182055.0
2020-02-26 13:55:00,18.36,18.4,18.32,18.35,123974.0,16.6627,16.699,16.6264,16.6537,123974.0
2020-02-26 14:00:00,18.36,18.49,18.33,18.38,88137.0,16.6627,16.7807,16.6355,16.6809,88137.0
2020-02-26 14:05:00,18.38,18.47,18.37,18.4,52131.0,16.6809,16.7626,16.6718,16.699,52131.0
2020-02-26 14:10:00,18.41,18.51,18.38,18.51,76776.0,16.7081,16.7989,16.6809,16.7989,76776.0
2020-02-26 14:15:00,18.51,18.51,18.36,18.39,55508.0,16.7989,16.7989,16.6627,16.69,55508.0
2020-02-26 14:20:00,18.39,18.46,18.37,18.43,41328.0,16.69,16.7535,16.6718,16.7263,41328.0
2020-02-26 14:25:00,18.43,18.5,18.42,18.43,68308.0,16.7263,16.7898,16.7172,16.7263,68308.0
2020-02-26 14:30:00,18.43,18.54,18.4,18.44,181602.0,16.7263,16.8261,16.699,16.7353,181602.0
2020-02-26 14:35:00,18.45,18.55,18.44,18.48,59768.0,16.7444,16.8352,16.7353,16.7716,59768.0
2020-02-26 14:40:00,18.49,18.5,18.41,18.43,53965.0,16.7807,16.7898,16.7081,16.7263,53965.0
2020-02-26 14:45:00,18.43,18.49,18.4,18.46,62154.0,16.7263,16.7807,16.699,16.7535,62154.0
2020-02-26 14:50:00,18.46,18.46,18.38,18.45,74636.0,16.7535,16.7535,16.6809,16.7444,74636.0
2020-02-26 14:55:00,18.45,18.49,18.4,18.4,76398.0,16.7444,16.7807,16.699,16.699,76398.0
2020-02-26 15:00:00,18.41,18.48,18.4,18.44,111763.0,16.7081,16.7716,16.699,16.7353,111763.0
2020-02-26 15:05:00,18.45,18.46,18.39,18.46,121065.0,16.7444,16.7535,16.69,16.7535,121065.0
2020-02-26 15:10:00,18.45,18.53,18.42,18.47,213909.0,16.7444,16.817,16.7172,16.7626,213909.0
2020-02-26 15:15:00,18.47,18.59,18.47,18.55,221589.0,16.7626,16.8715,16.7626,16.8352,221589.0
2020-02-26 15:20:00,18.55,18.56,18.43,18.44,265090.0,16.8352,16.8442,16.7263,16.7353,265090.0
2020-02-26 15:25:00,18.44,18.47,18.41,18.45,167229.0,16.7353,16.7626,16.7081,16.7444,167229.0
2020-02-26 15:30:00,18.44,18.49,18.4,18.41,228508.0,16.7353,16.7807,16.699,16.7081,228508.0
2020-02-26 15:35:00,18.41,18.5,18.4,18.49,705555.0,16.7081,16.7898,16.699,16.7807,705555.0
2020-02-26 15:40:00,18.49,18.52,18.47,18.51,482004.0,16.7807,16.8079,16.7626,16.7989,482004.0
2020-02-26 15:45:00,18.52,18.52,18.45,18.47,385393.0,16.8079,16.8079,16.7444,16.7626,385393.0
2020-02-26 15:50:00,18.46,18.5,18.42,18.44,443474.0,16.7535,16.7898,16.7172,16.7353,443474.0
2020-02-26 15:55:00,18.43,18.44,18.38,18.39,716815.0,16.7263,16.7353,16.6809,16.69,716815.0
2020-02-27 09:30:00,17.69,17.74,17.4,17.44,580309.0,16.0547,16.1001,15.7915,15.8278,580309.0
2020-02-27 09:35:00,17.44,17.5,17.32,17.46,292257.0,15.8278,15.8822,15.7189,15.8459,292257.0
2020-02-27 09:40:00,17.47,17.48,17.27,17.32,221469.0,15.855,15.8641,15.6735,15.7189,221469.0
2020-02-27 09:45:00,17.32,17.4,17.27,17.34,334996.0,15.7189,15.7915,15.6735,15.737,334996.0
2020-02-27 09:50:00,17.33,17.45,17.27,17.45,381984.0,15.728,15.8369,15.6735,15.8369,381984.0
2020-02-27 09:55:00,17.45,17.51,17.31,17.35,240064.0,15.8369,15.8913,15.7098,15.7461,240064.0
2020-02-27 10:00:00,17.35,17.41,17.28,17.32,234698.0,15.7461,15.8006,15.6826,15.7189,234698.0
2020-02-27 10:05:00,17.33,17.4,17.31,17.37,337926.0,15.728,15.7915,15.7098,15.7643,337926.0
2020-02-27 10:10:00,17.37,17.44,17.33,17.38,236925.0,15.7643,15.8278,15.728,15.7733,236925.0
2020-02-27 10:15:00,17.38,17.42,17.31,17.38,213592.0,15.7733,15.8096,15.7098,15.7733,213592.0
2020-02-27 10:20:00,17.39,17.45,17.35,17.41,174683.0,15.7824,15.8369,15.7461,15.8006,174683.0
2020-02-27 10:25:00,17.41,17.47,17.37,17.39,252501.0,15.8006,15.855,15.7643,15.7824,252501.0
2020-02-27 10:30:00,17.4,17.41,17.34,17.38,246122.0,15.7915,15.8006,15.737,15.7733,246122.0
2020-02-27 10:35:00,17.38,17.51,17.36,17.45,432891.0,15.7733,15.8913,15.7552,15.8369,432891.0
2020-02-27 10:40:00,17.44,17.58,17.44,17.54,242670.0,15.8278,15.9548,15.8278,15.9185,242670.0
2020-02-27 10:45:00,17.52,17.7,17.51,17.68,184413.0,15.9004,16.0638,15.8913,16.0456,184413.0
2020-02-27 10:50:00,17.68,17.77,17.65,17.76,265381.0,16.0456,16.1273,16.0184,16.1182,265381.0
2020-02-27 10:55:00,17.76,17.98,17.72,17.98,271163.0,16.1182,16.3179,16.0819,16.3179,271163.0
2020-02-27 11:00:00,17.97,18.01,17.87,17.88,237639.0,16.3088,16.3451,16.218,16.2271,237639.0
2020-02-27 11:05:00,17.89,18.08,17.85,18.06,251275.0,16.2362,16.4086,16.1999,16.3905,251275.0
2020-02-27 11:10:00,18.05,18.1,17.97,18.02,301429.0,16.3814,16.4268,16.3088,16.3542,301429.0
2020-02-27 11:15:00,18.03,18.07,18.0,18.07,207420.0,16.3632,16.3995,16.336,16.3995,207420.0
2020-02-27 11:20:00,18.07,18.11,18.02,18.08,216700.0,16.3995,16.4358,16.3542,16.4086,216700.0
2020-02-27 11:25:00,18.08,18.13,18.02,18.02,301009.0,16.4086,16.454,16.3542,16.3542,301009.0
2020-02-27 11:30:00,18.02,18.03,17.86,17.87,288566.0,16.3542,16.3632,16.209,16.218,288566.0
2020-02-27 11:35:00,17.87,17.91,17.77,17.78,207180.0,16.218,16.2543,16.1273,16.1364,207180.0
2020-02-27 11:40:00,17.79,17.88,17.78,17.8,120712.0,16.1454,16.2271,16.1364,16.1545,120712.0
2020-02-27 11:45:00,17.8,17.9,17.73,17.86,139037.0,16.1545,16.2453,16.091,16.209,139037.0
2020-02-27 11:50:00,17.86,17.9,17.82,17.85,99316.0,16.209,16.2453,16.1727,16.1999,99316.0
2020-02-27 11:55:00,17.86,18.09,17.82,18.09,246681.0,16.209,16.4177,16.1727,16.4177,246681.0
2020-02-27 12:00:00,18.09,18.2,18.05,18.13,288206.0,16.4177,16.5175,16.3814,16.454,288206.0
2020-02-27 12:05:00,18.13,18.25,18.11,18.24,100809.0,16.454,16.5629,16.4358,16.5538,100809.0
2020-02-27 12:10:00,18.23,18.34,18.23,18.33,190787.0,16.5448,16.6446,16.5448,16.6355,190787.0
2020-02-27 12:15:00,18.33,18.34,18.21,18.31,136448.0,16.6355,16.6446,16.5266,16.6174,136448.0
2020-02-27 12:20:00,18.31,18.32,18.2,18.21,158846.0,16.6174,16.6264,16.5175,16.5266,158846.0
2020-02-27 12:25:00,18.21,18.27,18.19,18.27,205938.0,16.5266,16.5811,16.5085,16.5811,205938.0
2020-02-27 12:30:00,18.26,18.35,18.25,18.31,119726.0,16.572,16.6537,16.5629,16.6174,119726.0
2020-02-27 12:35:00,18.32,18.43,18.31,18.42,142742.0,16.6264,16.7263,16.6174,16.7172,142742.0
2020-02-27 12:40:00,18.41,18.41,18.3,18.31,84362.0,16.7081,16.7081,16.6083,16.6174,84362.0
2020-02-27 12:45:00,18.3,18.35,18.25,18.34,105616.0,16.6083,16.6537,16.5629,16.6446,105616.0
2020-02-27 12:50:00,18.33,18.34,18.26,18.27,87629.0,16.6355,16.6446,16.572,16.5811,87629.0
2020-02-27 12:55:00,18.27,18.3,18.2,18.21,99526.0,16.5811,16.6083,16.5175,16.5266,99526.0
2020-02-27 13:00:00,18.2,18.29,18.16,18.27,114839.0,16.5175,16.5992,16.4812,16.5811,114839.0
2020-02-27 13:05:00,18.26,18.29,18.2,18.27,138475.0,16.572,16.5992,16.5175,16.5811,138475.0
2020-02-27 13:10:00,18.26,18.34,18.26,18.34,118372.0,16.572,16.6446,16.572,16.6446,118372.0
2020-02-27 13:15:00,18.34,18.36,18.22,18.24,75467.0,16.6446,16.6627,16.5357,16.5538,75467.0
2020-02-27 13:20:00,18.25,18.27,18.2,18.21,89727.0,16.5629,16.5811,16.5175,16.5266,89727.0
2020-02-27 13:25:00,18.21,18.27,18.19,18.2,103337.0,16.5266,16.5811,16.5085,16.5175,103337.0
2020-02-27 13:30:00,18.19,18.23,18.13,18.14,97351.0,16.5085,16.5448,16.454,16.4631,97351.0
2020-02-27 13:35:00,18.13,18.14,18.05,18.08,204067.0,16.454,16.4631,16.3814,16.4086,204067.0
2020-02-27 13:40:00,18.09,18.13,17.93,17.98,273128.0,16.4177,16.454,16.2725,16.3179,273128.0
2020-02-27 13:45:00,17.98,18.07,17.98,18.02,290222.0,16.3179,16.3995,16.3179,16.3542,290222.0
2020-02-27 13:50:00,18.02,18.13,17.95,18.1,217843.0,16.3542,16.454,16.2906,16.4268,217843.0
2020-02-27 13:55:00,18.09,18.13,17.88,17.91,215911.0,16.4177,16.454,16.2271,16.2543,215911.0
2020-02-27 14:00:00,17.91,17.98,17.87,17.96,192126.0,16.2543,16.3179,16.218,16.2997,192126.0
2020-02-27 14:05:00,17.96,18.03,17.88,17.89,109699.0,16.2997,16.3632,16.2271,16.2362,109699.0
2020-02-27 14:10:00,17.88,17.93,17.85,17.93,124309.0,16.2271,16.2725,16.1999,16.2725,124309.0
2020-02-27 14:15:00,17.93,17.96,17.84,17.84,144194.0,16.2725,16.2997,16.1908,16.1908,144194.0
2020-02-27 14:20:00,17.84,17.97,17.84,17.97,113342.0,16.1908,16.3088,16.1908,16.3088,113342.0
2020-02-27 14:25:00,17.96,18.03,17.94,18.0,138722.0,16.2997,16.3632,16.2816,16.336,138722.0
2020-02-27 14:30:00,17.99,18.03,17.92,18.0,181074.0,16.3269,16.3632,16.2634,16.336,181074.0
2020-02-27 14:35:00,18.0,18.06,17.98,17.99,195788.0,16.336,16.3905,16.3179,16.3269,195788.0
2020-02-27 14:40:00,17.98,17.99,17.93,17.94,77981.0,16.3179,16.3269,16.2725,16.2816,77981.0
2020-02-27 14:45:00,17.93,17.94,17.84,17.9,107861.0,16.2725,16.2816,16.1908,16.2453,107861.0
2020-02-27 14:50:00,17.89,17.92,17.84,17.85,96992.0,16.2362,16.2634,16.1908,16.1999,96992.0
2020-02-27 14:55:00,17.85,17.86,17.74,17.78,143021.0,16.1999,16.209,16.1001,16.1364,143021.0
2020-02-27 15:00:00,17.78,17.79,17.7,17.77,139046.0,16.1364,16.1454,16.0638,16.1273,139046.0
2020-02-27 15:05:00,17.77,17.83,17.75,17.82,172263.0,16.1273,16.1817,16.1091,16.1727,172263.0
2020-02-27 15:10:00,17.82,17.87,17.78,17.78,133820.0,16.1727,16.218,16.1364,16.1364,133820.0
2020-02-27 15:15:00,17.79,17.8,17.7,17.71,123118.0,16.1454,16.1545,16.0638,16.0728,123118.0
2020-02-27 15:20:00,17.71,17.73,17.67,17.69,185127.0,16.0728,16.091,16.0365,16.0547,185127.0
2020-02-27 15:25:00,17.69,17.72,17.6,17.6,120207.0,16.0547,16.0819,15.973,15.973,120207.0
2020-02-27 15:30:00,17.6,17.68,17.57,17.64,340371.0,15.973,16.0456,15.9458,16.0093,340371.0
2020-02-27 15:35:00,17.64,17.64,17.53,17.54,249521.0,16.0093,16.0093,15.9095,15.9185,249521.0
2020-02-27 15:40:00,17.54,17.55,17.5,17.51,270836.0,15.9185,15.9276,15.8822,15.8913,270836.0
2020-02-27 15:45:00,17.5,17.58,17.49,17.55,420686.0,15.8822,15.9548,15.8732,15.9276,420686.0
2020-02-27 15:50:00,17.55,17.56,17.37,17.46,685826.0,15.9276,15.9367,15.7643,15.8459,685826.0
2020-02-27 15:55:00,17.46,17.48,17.36,17.38,1192956.0,15.8459,15.8641,15.7552,15.7733,1192956.0
2020-02-28 09:30:00,16.76,16.87,16.53,16.7,668461.0,15.2106,15.3105,15.0019,15.1562,668461.0
2020-02-28 09:35:00,16.71,16.77,16.6,16.64,486030.0,15.1653,15.2197,15.0654,15.1017,486030.0
2020-02-28 09:40:00,16.66,16.76,16.49,16.74,362281.0,15.1199,15.2106,14.9656,15.1925,362281.0
2020-02-28 09:45:00,16.74,16.8,16.67,16.71,350454.0,15.1925,15.2469,15.129,15.1653,350454.0
2020-02-28 09:50:00,16.7,16.74,16.53,16.57,192946.0,15.1562,15.1925,15.0019,15.0382,192946.0
2020-02-28 09:55:00,16.56,16.65,16.44,16.52,362935.0,15.0291,15.1108,14.9202,14.9928,362935.0
2020-02-28 10:00:00,16.52,16.59,16.37,16.39,199216.0,14.9928,15.0564,14.8567,14.8749,199216.0
2020-02-28 10:05:00,16.39,16.6,16.39,16.43,261151.0,14.8749,15.0654,14.8749,14.9112,261151.0
2020-02-28 10:10:00,16.42,16.46,16.3,16.37,384098.0,14.9021,14.9384,14.7932,14.8567,384098.0
2020-02-28 10:15:00,16.37,16.52,16.34,16.46,271777.0,14.8567,14.9928,14.8295,14.9384,271777.0
2020-02-28 10:20:00,16.47,16.62,16.47,16.54,279141.0,14.9475,15.0836,14.9475,15.011,279141.0
2020-02-28 10:25:00,16.55,16.66,16.38,16.39,173370.0,15.0201,15.1199,14.8658,14.8749,173370.0
2020-02-28 10:30:00,16.38,16.58,16.37,16.55,171889.0,14.8658,15.0473,14.8567,15.0201,171889.0
2020-02-28 10:35:00,16.56,16.63,16.42,16.46,182165.0,15.0291,15.0927,14.9021,14.9384,182165.0
2020-02-28 10:40:00,16.46,16.49,16.38,16.42,157478.0,14.9384,14.9656,14.8658,14.9021,157478.0
2020-02-28 10:45:00,16.44,16.53,16.4,16.46,160879.0,14.9202,15.0019,14.8839,14.9384,160879.0
2020-02-28 10:50:00,16.47,16.8,16.46,16.79,246437.0,14.9475,15.2469,14.9384,15.2379,246437.0
2020-02-28 10:55:00,16.79,16.82,16.73,16.76,316108.0,15.2379,15.2651,15.1834,15.2106,316108.0
2020-02-28 11:00:00,16.75,16.79,16.66,16.73,250825.0,15.2016,15.2379,15.1199,15.1834,250825.0
2020-02-28 11:05:00,16.73,16.73,16.6,16.66,147511.0,15.1834,15.1834,15.0654,15.1199,147511.0
2020-02-28 11:10:00,16.66,16.7,16.57,16.6,154952.0,15.1199,15.1562,15.0382,15.0654,154952.0
2020-02-28 11:15:00,16.59,16.71,16.58,16.7,179185.0,15.0564,15.1653,15.0473,15.1562,179185.0
2020-02-28 11:20:00,16.69,16.75,16.6,16.75,170089.0,15.1471,15.2016,15.0654,15.2016,170089.0
2020-02-28 11:25:00,16.75,16.79,16.67,16.78,267425.0,15.2016,15.2379,15.129,15.2288,267425.0
2020-02-28 11:30:00,16.79,16.91,16.76,16.83,215124.0,15.2379,15.3468,15.2106,15.2742,215124.0
2020-02-28 11:35:00,16.84,17.01,16.82,17.0,254361.0,15.2833,15.4375,15.2651,15.4285,254361.0
2020-02-28 11:40:00,17.01,17.15,16.97,17.08,281870.0,15.4375,15.5646,15.4012,15.5011,281870.0
2020-02-28 11:45:00,17.08,17.08,16.96,17.04,311594.0,15.5011,15.5011,15.3922,15.4648,311594.0
2020-02-28 11:50:00,17.04,17.1,16.88,16.88,405914.0,15.4648,15.5192,15.3196,15.3196,405914.0
2020-02-28 11:55:00,16.88,16.93,16.75,16.8,188179.0,15.3196,15.3649,15.2016,15.2469,188179.0
2020-02-28 12:00:00,16.8,16.82,16.68,16.78,141967.0,15.2469,15.2651,15.138,15.2288,141967.0
2020-02-28 12:05:00,16.78,16.89,16.78,16.8,127774.0,15.2288,15.3286,15.2288,15.2469,127774.0
2020-02-28 12:10:00,16.8,16.86,16.75,16.76,112956.0,15.2469,15.3014,15.2016,15.2106,112956.0
2020-02-28 12:15:00,16.75,16.75,16.63,16.72,227786.0,15.2016,15.2016,15.0927,15.1743,227786.0
2020-02-28 12:20:00,16.72,16.82,16.67,16.67,168179.0,15.1743,15.2651,15.129,15.129,168179.0
2020-02-28 12:25:00,16.66,16.82,16.66,16.81,229126.0,15.1199,15.2651,15.1199,15.256,229126.0
2020-02-28 12:30:00,16.82,16.91,16.82,16.87,176574.0,15.2651,15.3468,15.2651,15.3105,176574.0
2020-02-28 12:35:00,16.87,16.99,16.84,16.87,205283.0,15.3105,15.4194,15.2833,15.3105,205283.0
2020-02-28 12:40:00,16.88,16.95,16.78,16.81,227273.0,15.3196,15.3831,15.2288,15.256,227273.0
2020-02-28 12:45:00,16.8,16.83,16.73,16.81,128267.0,15.2469,15.2742,15.1834,15.256,128267.0
2020-02-28 12:50:00,16.82,16.93,16.8,16.93,142694.0,15.2651,15.3649,15.2469,15.3649,142694.0
2020-02-28 12:55:00,16.94,17.02,16.89,17.02,240694.0,15.374,15.4466,15.3286,15.4466,240694.0
2020-02-28 13:00:00,17.02,17.06,16.94,16.95,261893.0,15.4466,15.4829,15.374,15.3831,261893.0
2020-02-28 13:05:00,16.95,17.11,16.94,17.1,260857.0,15.3831,15.5283,15.374,15.5192,260857.0
2020-02-28 13:10:00,17.09,17.12,16.98,16.98,733847.0,15.5101,15.5374,15.4103,15.4103,733847.0
2020-02-28 13:15:00,16.98,17.14,16.96,17.06,220569.0,15.4103,15.5555,15.3922,15.4829,220569.0
2020-02-28 13:20:00,17.06,17.09,17.0,17.04,104639.0,15.4829,15.5101,15.4285,15.4648,104639.0
2020-02-28 13:25:00,17.04,17.09,16.96,16.96,131307.0,15.4648,15.5101,15.3922,15.3922,131307.0
2020-02-28 13:30:00,16.97,16.97,16.84,16.86,135798.0,15.4012,15.4012,15.2833,15.3014,135798.0
2020-02-28 13:35:00,16.85,16.89,16.8,16.82,278063.0,15.2923,15.3286,15.2469,15.2651,278063.0
2020-02-28 13:40:00,16.82,16.91,16.77,16.8,251953.0,15.2651,15.3468,15.2197,15.2469,251953.0
2020-02-28 13:45:00,16.8,16.84,16.73,16.82,197081.0,15.2469,15.2833,15.1834,15.2651,197081.0
2020-02-28 13:50:00,16.82,16.86,16.72,16.75,247551.0,15.2651,15.3014,15.1743,15.2016,247551.0
2020-02-28 13:55:00,16.75,16.83,16.71,16.77,245351.0,15.2016,15.2742,15.1653,15.2197,245351.0
2020-02-28 14:00:00,16.76,16.77,16.7,16.73,279306.0,15.2106,15.2197,15.1562,15.1834,279306.0
2020-02-28 14:05:00,16.74,16.78,16.69,16.71,207608.0,15.1925,15.2288,15.1471,15.1653,207608.0
2020-02-28 14:10:00,16.72,16.78,16.67,16.69,181939.0,15.1743,15.2288,15.129,15.1471,181939.0
2020-02-28 14:15:00,16.69,16.75,16.68,16.71,218362.0,15.1471,15.2016,15.138,15.1653,218362.0
2020-02-28 14:20:00,16.72,16.79,16.66,16.73,160160.0,15.1743,15.2379,15.1199,15.1834,160160.0
2020-02-28 14:25:00,16.73,16.76,16.69,16.73,174637.0,15.1834,15.2106,15.1471,15.1834,174637.0
2020-02-28 14:30:00,16.74,17.05,16.71,16.83,575626.0,15.1925,15.4738,15.1653,15.2742,575626.0
2020-02-28 14:35:00,16.82,16.83,16.72,16.74,217410.0,15.2651,15.2742,15.1743,15.1925,217410.0
2020-02-28 14:40:00,16.74,16.96,16.73,16.95,249187.0,15.1925,15.3922,15.1834,15.3831,249187.0
2020-02-28 14:45:00,16.95,16.98,16.82,16.9,222425.0,15.3831,15.4103,15.2651,15.3377,222425.0
2020-02-28 14:50:00,16.9,16.96,16.79,16.88,415809.0,15.3377,15.3922,15.2379,15.3196,415809.0
2020-02-28 14:55:00,16.88,16.88,16.77,16.87,311160.0,15.3196,15.3196,15.2197,15.3105,311160.0
2020-02-28 15:00:00,16.87,16.9,16.7,16.72,264563.0,15.3105,15.3377,15.1562,15.1743,264563.0
2020-02-28 15:05:00,16.71,16.75,16.63,16.71,218478.0,15.1653,15.2016,15.0927,15.1653,218478.0
2020-02-28 15:10:00,16.71,16.78,16.67,16.72,263000.0,15.1653,15.2288,15.129,15.1743,263000.0
2020-02-28 15:15:00,16.72,16.86,16.7,16.81,474855.0,15.1743,15.3014,15.1562,15.256,474855.0
2020-02-28 15:20:00,16.81,16.84,16.75,16.8,285509.0,15.256,15.2833,15.2016,15.2469,285509.0
2020-02-28 15:25:00,16.8,16.84,16.66,16.66,341272.0,15.2469,15.2833,15.1199,15.1199,341272.0
2020-02-28 15:30:00,16.66,16.8,16.65,16.73,478587.0,15.1199,15.2469,15.1108,15.1834,478587.0
2020-02-28 15:35:00,16.73,16.76,16.69,16.71,346315.0,15.1834,15.2106,15.1471,15.1653,346315.0
2020-02-28 15:40:00,16.71,16.72,16.53,16.55,447045.0,15.1653,15.1743,15.0019,15.0201,447045.0
2020-02-28 15:45:00,16.55,16.78,16.54,16.74,569821.0,15.0201,15.2288,15.011,15.1925,569821.0
2020-02-28 15:50:00,16.75,16.83,16.72,16.82,949447.0,15.2016,15.2742,15.1743,15.2651,949447.0
2020-02-28 15:55:00,16.82,16.96,16.77,16.96,1999937.0,15.2651,15.3922,15.2197,15.3922,1999937.0
2020-03-02 09:30:00,17.25,17.27,16.66,16.67,546936.0,15.6553,15.6735,15.1199,15.129,546936.0
2020-03-02 09:35:00,16.66,16.7,16.48,16.55,416555.0,15.1199,15.1562,14.9565,15.0201,416555.0
2020-03-02 09:40:00,16.54,16.62,16.51,16.58,391884.0,15.011,15.0836,14.9838,15.0473,391884.0
2020-03-02 09:45:00,16.58,16.7,16.55,16.58,247066.0,15.0473,15.1562,15.0201,15.0473,247066.0
2020-03-02 09:50:00,16.59,16.62,16.45,16.53,296986.0,15.0564,15.0836,14.9293,15.0019,296986.0
2020-03-02 09:55:00,16.53,16.53,16.43,16.53,233710.0,15.0019,15.0019,14.9112,15.0019,233710.0
2020-03-02 10:00:00,16.54,16.58,16.48,16.51,219064.0,15.011,15.0473,14.9565,14.9838,219064.0
2020-03-02 10:05:00,16.5,16.51,16.37,16.39,177494.0,14.9747,14.9838,14.8567,14.8749,177494.0
2020-03-02 10:10:00,16.4,16.58,16.39,16.57,194945.0,14.8839,15.0473,14.8749,15.0382,194945.0
2020-03-02 10:15:00,16.58,16.61,16.46,16.56,165353.0,15.0473,15.0745,14.9384,15.0291,165353.0
2020-03-02 10:20:00,16.56,16.56,16.42,16.49,108153.0,15.0291,15.0291,14.9021,14.9656,108153.0
2020-03-02 10:25:00,16.5,16.58,16.48,16.52,122160.0,14.9747,15.0473,14.9565,14.9928,122160.0
2020-03-02 10:30:00,16.53,16.55,16.41,16.43,166892.0,15.0019,15.0201,14.893,14.9112,166892.0
2020-03-02 10:35:00,16.42,16.52,16.42,16.52,138096.0,14.9021,14.9928,14.9021,14.9928,138096.0
2020-03-02 10:40:00,16.52,16.53,16.43,16.5,174186.0,14.9928,15.0019,14.9112,14.9747,174186.0
2020-03-02 10:45:00,16.5,16.59,16.49,16.56,184895.0,14.9747,15.0564,14.9656,15.0291,184895.0
2020-03-02 10:50:00,16.57,16.67,16.54,16.64,206911.0,15.0382,15.129,15.011,15.1017,206911.0
2020-03-02 10:55:00,16.64,16.71,16.55,16.56,132173.0,15.1017,15.1653,15.0201,15.0291,132173.0
2020-03-02 11:00:00,16.56,16.63,16.54,16.58,96217.0,15.0291,15.0927,15.011,15.0473,96217.0
2020-03-02 11:05:00,16.57,16.58,16.5,16.56,146937.0,15.0382,15.0473,14.9747,15.0291,146937.0
2020-03-02 11:10:00,16.57,16.76,16.54,16.73,245166.0,15.0382,15.2106,15.011,15.1834,245166.0
2020-03-02 11:15:00,16.74,16.79,16.7,16.71,153432.0,15.1925,15.2379,15.1562,15.1653,153432.0
2020-03-02 11:20:00,16.72,16.81,16.72,16.75,141396.0,15.1743,15.256,15.1743,15.2016,141396.0
2020-03-02 11:25:00,16.76,16.83,16.74,16.82,209419.0,15.2106,15.2742,15.1925,15.2651,209419.0
2020-03-02 11:30:00,16.81,16.83,16.75,16.78,166569.0,15.256,15.2742,15.2016,15.2288,166569.0
2020-03-02 11:35:00,16.78,16.87,16.75,16.84,157252.0,15.2288,15.3105,15.2016,15.2833,157252.0
2020-03-02 11:40:00,16.84,16.85,16.78,16.84,164103.0,15.2833,15.2923,15.2288,15.2833,164103.0
2020-03-02 11:45:00,16.84,16.85,16.77,16.79,180986.0,15.2833,15.2923,15.2197,15.2379,180986.0
2020-03-02 11:50:00,16.79,16.88,16.77,16.85,137477.0,15.2379,15.3196,15.2197,15.2923,137477.0
2020-03-02 11:55:00,16.85,16.92,16.85,16.85,136907.0,15.2923,15.3559,15.2923,15.2923,136907.0
2020-03-02 12:00:00,16.86,16.95,16.85,16.89,183009.0,15.3014,15.3831,15.2923,15.3286,183009.0
2020-03-02 12:05:00,16.89,16.92,16.83,16.83,169801.0,15.3286,15.3559,15.2742,15.2742,169801.0
2020-03-02 12:10:00,16.83,16.84,16.77,16.8,168058.0,15.2742,15.2833,15.2197,15.2469,168058.0
2020-03-02 12:15:00,16.8,16.81,16.74,16.8,118736.0,15.2469,15.256,15.1925,15.2469,118736.0
2020-03-02 12:20:00,16.8,16.81,16.72,16.73,173633.0,15.2469,15.256,15.1743,15.1834,173633.0
2020-03-02 12:25:00,16.73,16.81,16.72,16.76,236605.0,15.1834,15.256,15.1743,15.2106,236605.0
2020-03-02 12:30:00,16.75,16.83,16.75,16.79,205133.0,15.2016,15.2742,15.2016,15.2379,205133.0
2020-03-02 12:35:00,16.8,16.84,16.79,16.81,139089.0,15.2469,15.2833,15.2379,15.256,139089.0
2020-03-02 12:40:00,16.81,16.84,16.72,16.73,152504.0,15.256,15.2833,15.1743,15.1834,152504.0
2020-03-02 12:45:00,16.73,16.78,16.72,16.75,162405.0,15.1834,15.2288,15.1743,15.2016,162405.0
2020-03-02 12:50:00,16.75,16.83,16.72,16.81,146545.0,15.2016,15.2742,15.1743,15.256,146545.0
2020-03-02 12:55:00,16.82,16.85,16.79,16.8,110906.0,15.2651,15.2923,15.2379,15.2469,110906.0
2020-03-02 13:00:00,16.81,16.88,16.8,16.87,148755.0,15.256,15.3196,15.2469,15.3105,148755.0
2020-03-02 13:05:00,16.86,16.86,16.75,16.78,128731.0,15.3014,15.3014,15.2016,15.2288,128731.0
2020-03-02 13:10:00,16.78,16.82,16.72,16.8,245100.0,15.2288,15.2651,15.1743,15.2469,245100.0
2020-03-02 13:15:00,16.79,16.81,16.71,16.73,163428.0,15.2379,15.256,15.1653,15.1834,163428.0
2020-03-02 13:20:00,16.73,16.76,16.64,16.66,161840.0,15.1834,15.2106,15.1017,15.1199,161840.0
2020-03-02 13:25:00,16.65,16.68,16.6,16.65,228128.0,15.1108,15.138,15.0654,15.1108,228128.0
2020-03-02 13:30:00,16.66,16.72,16.62,16.7,326726.0,15.1199,15.1743,15.0836,15.1562,326726.0
2020-03-02 13:35:00,16.7,16.75,16.67,16.74,196242.0,15.1562,15.2016,15.129,15.1925,196242.0
2020-03-02 13:40:00,16.74,16.8,16.71,16.77,158283.0,15.1925,15.2469,15.1653,15.2197,158283.0
2020-03-02 13:45:00,16.78,16.78,16.68,16.72,159922.0,15.2288,15.2288,15.138,15.1743,159922.0
2020-03-02 13:50:00,16.72,16.77,16.67,16.67,148676.0,15.1743,15.2197,15.129,15.129,148676.0
2020-03-02 13:55:00,16.67,16.76,16.65,16.75,128400.0,15.129,15.2106,15.1108,15.2016,128400.0
2020-03-02 14:00:00,16.75,16.8,16.72,16.76,121435.0,15.2016,15.2469,15.1743,15.2106,121435.0
2020-03-02 14:05:00,16.76,16.81,16.71,16.79,121919.0,15.2106,15.256,15.1653,15.2379,121919.0
2020-03-02 14:10:00,16.79,16.82,16.76,16.82,167229.0,15.2379,15.2651,15.2106,15.2651,167229.0
2020-03-02 14:15:00,16.82,16.83,16.77,16.8,106892.0,15.2651,15.2742,15.2197,15.2469,106892.0
2020-03-02 14:20:00,16.8,16.83,16.71,16.73,158506.0,15.2469,15.2742,15.1653,15.1834,158506.0
2020-03-02 14:25:00,16.73,16.77,16.69,16.7,172672.0,15.1834,15.2197,15.1471,15.1562,172672.0
2020-03-02 14:30:00,16.7,16.74,16.69,16.69,165636.0,15.1562,15.1925,15.1471,15.1471,165636.0
2020-03-02 14:35:00,16.69,16.71,16.65,16.66,159794.0,15.1471,15.1653,15.1108,15.1199,159794.0
2020-03-02 14:40:00,16.66,16.67,16.59,16.62,267736.0,15.1199,15.129,15.0564,15.0836,267736.0
2020-03-02 14:45:00,16.62,16.71,16.59,16.7,174442.0,15.0836,15.1653,15.0564,15.1562,174442.0
2020-03-02 14:50:00,16.7,16.72,16.64,16.71,174267.0,15.1562,15.1743,15.1017,15.1653,174267.0
2020-03-02 14:55:00,16.7,16.74,16.6,16.62,134485.0,15.1562,15.1925,15.0654,15.0836,134485.0
2020-03-02 15:00:00,16.61,16.76,16.6,16.74,233582.0,15.0745,15.2106,15.0654,15.1925,233582.0
2020-03-02 15:05:00,16.74,16.79,16.72,16.73,188441.0,15.1925,15.2379,15.1743,15.1834,188441.0
2020-03-02 15:10:00,16.73,16.74,16.69,16.73,235051.0,15.1834,15.1925,15.1471,15.1834,235051.0
2020-03-02 15:15:00,16.72,16.78,16.7,16.75,199274.0,15.1743,15.2288,15.1562,15.2016,199274.0
2020-03-02 15:20:00,16.75,16.85,16.74,16.85,335387.0,15.2016,15.2923,15.1925,15.2923,335387.0
2020-03-02 15:25:00,16.84,16.88,16.81,16.85,268654.0,15.2833,15.3196,15.256,15.2923,268654.0
2020-03-02 15:30:00,16.85,16.9,16.83,16.89,361861.0,15.2923,15.3377,15.2742,15.3286,361861.0
2020-03-02 15:35:00,16.89,17.01,16.88,17.0,356472.0,15.3286,15.4375,15.3196,15.4285,356472.0
2020-03-02 15:40:00,17.01,17.03,16.93,16.94,275681.0,15.4375,15.4557,15.3649,15.374,275681.0
2020-03-02 15:45:00,16.94,17.03,16.91,17.02,523654.0,15.374,15.4557,15.3468,15.4466,523654.0
2020-03-02 15:50:00,17.02,17.17,17.01,17.15,737185.0,15.4466,15.5827,15.4375,15.5646,737185.0
2020-03-02 15:55:00,17.16,17.27,17.07,17.22,1366415.0,15.5737,15.6735,15.492,15.6281,1366415.0
2020-03-03 09:30:00,16.74,16.94,16.58,16.6,431553.0,15.3639,15.5475,15.2171,15.2355,431553.0
2020-03-03 09:35:00,16.6,16.6,16.44,16.59,376176.0,15.2355,15.2355,15.0886,15.2263,376176.0
2020-03-03 09:40:00,16.59,16.66,16.49,16.51,297250.0,15.2263,15.2905,15.1345,15.1529,297250.0
2020-03-03 09:45:00,16.52,16.55,16.36,16.4,305454.0,15.162,15.1896,15.0152,15.0519,305454.0
2020-03-03 09:50:00,16.4,16.42,16.24,16.26,260409.0,15.0519,15.0703,14.905,14.9234,260409.0
2020-03-03 09:55:00,16.26,16.39,16.21,16.37,352008.0,14.9234,15.0427,14.8775,15.0244,352008.0
2020-03-03 10:00:00,16.36,17.08,16.35,16.95,868748.0,15.0152,15.676,15.006,15.5567,868748.0
2020-03-03 10:05:00,16.95,17.04,16.67,16.76,531341.0,15.5567,15.6393,15.2997,15.3823,531341.0
2020-03-03 10:10:00,16.76,16.81,16.46,16.47,253782.0,15.3823,15.4282,15.107,15.1161,253782.0
2020-03-03 10:15:00,16.47,16.55,16.39,16.48,433786.0,15.1161,15.1896,15.0427,15.1253,433786.0
2020-03-03 10:20:00,16.46,16.73,16.46,16.71,401623.0,15.107,15.3548,15.107,15.3364,401623.0
2020-03-03 10:25:00,16.71,16.77,16.61,16.7,271982.0,15.3364,15.3915,15.2446,15.3272,271982.0
2020-03-03 10:30:00,16.7,16.76,16.63,16.7,411530.0,15.3272,15.3823,15.263,15.3272,411530.0
2020-03-03 10:35:00,16.7,16.78,16.68,16.7,310598.0,15.3272,15.4007,15.3089,15.3272,310598.0
2020-03-03 10:40:00,16.69,16.78,16.66,16.72,232099.0,15.3181,15.4007,15.2905,15.3456,232099.0
2020-03-03 10:45:00,16.72,16.73,16.6,16.63,208351.0,15.3456,15.3548,15.2355,15.263,208351.0
2020-03-03 10:50:00,16.64,16.66,16.57,16.63,184390.0,15.2722,15.2905,15.2079,15.263,184390.0
2020-03-03 10:55:00,16.63,16.69,16.59,16.66,304393.0,15.263,15.3181,15.2263,15.2905,304393.0
2020-03-03 11:00:00,16.66,16.66,16.43,16.49,314382.0,15.2905,15.2905,15.0794,15.1345,314382.0
2020-03-03 11:05:00,16.49,16.49,16.31,16.33,331627.0,15.1345,15.1345,14.9693,14.9877,331627.0
2020-03-03 11:10:00,16.33,16.35,16.23,16.3,292122.0,14.9877,15.006,14.8959,14.9601,292122.0
2020-03-03 11:15:00,16.3,16.48,16.3,16.38,446604.0,14.9601,15.1253,14.9601,15.0335,446604.0
2020-03-03 11:20:00,16.37,16.42,16.2,16.21,281021.0,15.0244,15.0703,14.8683,14.8775,281021.0
2020-03-03 11:25:00,16.21,16.28,16.14,16.2,358985.0,14.8775,14.9418,14.8133,14.8683,358985.0
2020-03-03 11:30:00,16.21,16.26,16.15,16.24,379428.0,14.8775,14.9234,14.8224,14.905,379428.0
2020-03-03 11:35:00,16.24,16.33,16.19,16.32,238615.0,14.905,14.9877,14.8592,14.9785,238615.0
2020-03-03 11:40:00,16.33,16.38,16.24,16.3,225899.0,14.9877,15.0335,14.905,14.9601,225899.0
2020-03-03 11:45:00,16.3,16.32,16.2,16.21,198792.0,14.9601,14.9785,14.8683,14.8775,198792.0
2020-03-03 11:50:00,16.21,16.39,16.2,16.38,210154.0,14.8775,15.0427,14.8683,15.0335,210154.0
2020-03-03 11:55:00,16.38,16.41,16.32,16.37,247834.0,15.0335,15.0611,14.9785,15.0244,247834.0
2020-03-03 12:00:00,16.37,16.37,16.28,16.34,155235.0,15.0244,15.0244,14.9418,14.9968,155235.0
2020-03-03 12:05:00,16.34,16.44,16.34,16.4,151393.0,14.9968,15.0886,14.9968,15.0519,151393.0
2020-03-03 12:10:00,16.41,16.45,16.34,16.36,129473.0,15.0611,15.0978,14.9968,15.0152,129473.0
2020-03-03 12:15:00,16.37,16.38,16.29,16.32,138453.0,15.0244,15.0335,14.9509,14.9785,138453.0
2020-03-03 12:20:00,16.32,16.39,16.3,16.38,147530.0,14.9785,15.0427,14.9601,15.0335,147530.0
2020-03-03 12:25:00,16.39,16.42,16.29,16.3,127822.0,15.0427,15.0703,14.9509,14.9601,127822.0
2020-03-03 12:30:00,16.3,16.31,16.2,16.21,200019.0,14.9601,14.9693,14.8683,14.8775,200019.0
2020-03-03 12:35:00,16.21,16.25,16.16,16.24,154998.0,14.8775,14.9142,14.8316,14.905,154998.0
2020-03-03 12:40:00,16.24,16.29,16.21,16.23,115046.0,14.905,14.9509,14.8775,14.8959,115046.0
2020-03-03 12:45:00,16.23,16.31,16.22,16.27,120063.0,14.8959,14.9693,14.8867,14.9326,120063.0
2020-03-03 12:50:00,16.28,16.29,16.2,16.21,97812.0,14.9418,14.9509,14.8683,14.8775,97812.0
2020-03-03 12:55:00,16.22,16.27,16.2,16.25,86659.0,14.8867,14.9326,14.8683,14.9142,86659.0
2020-03-03 13:00:00,16.24,16.24,16.15,16.17,116268.0,14.905,14.905,14.8224,14.8408,116268.0
2020-03-03 13:05:00,16.17,16.2,16.15,16.17,102575.0,14.8408,14.8683,14.8224,14.8408,102575.0
2020-03-03 13:10:00,16.18,16.2,16.1,16.12,265628.0,14.85,14.8683,14.7766,14.7949,265628.0
2020-03-03 13:15:00,16.12,16.15,16.05,16.07,189857.0,14.7949,14.8224,14.7307,14.749,189857.0
2020-03-03 13:20:00,16.07,16.11,16.02,16.04,214686.0,14.749,14.7857,14.7031,14.7215,214686.0
2020-03-03 13:25:00,16.04,16.05,15.97,16.04,354677.0,14.7215,14.7307,14.6572,14.7215,354677.0
2020-03-03 13:30:00,16.04,16.07,15.97,16.05,240069.0,14.7215,14.749,14.6572,14.7307,240069.0
2020-03-03 13:35:00,16.05,16.05,15.95,15.97,170075.0,14.7307,14.7307,14.6389,14.6572,170075.0
2020-03-03 13:40:00,15.97,15.98,15.86,15.87,195458.0,14.6572,14.6664,14.5563,14.5655,195458.0
2020-03-03 13:45:00,15.86,15.94,15.85,15.86,192314.0,14.5563,14.6297,14.5471,14.5563,192314.0
2020-03-03 13:50:00,15.86,15.9,15.83,15.85,173945.0,14.5563,14.593,14.5288,14.5471,173945.0
2020-03-03 13:55:00,15.85,15.9,15.79,15.83,207097.0,14.5471,14.593,14.492,14.5288,207097.0
2020-03-03 14:00:00,15.83,15.9,15.77,15.79,244613.0,14.5288,14.593,14.4737,14.492,244613.0
2020-03-03 14:05:00,15.79,15.8,15.71,15.71,232870.0,14.492,14.5012,14.4186,14.4186,232870.0
2020-03-03 14:10:00,15.72,15.92,15.71,15.87,351475.0,14.4278,14.6114,14.4186,14.5655,351475.0
2020-03-03 14:15:00,15.87,15.87,15.76,15.78,198739.0,14.5655,14.5655,14.4645,14.4829,198739.0
2020-03-03 14:20:00,15.78,15.87,15.75,15.78,176570.0,14.4829,14.5655,14.4553,14.4829,176570.0
2020-03-03 14:25:00,15.77,15.95,15.77,15.94,289712.0,14.4737,14.6389,14.4737,14.6297,289712.0
2020-03-03 14:30:00,15.94,15.97,15.87,15.92,263251.0,14.6297,14.6572,14.5655,14.6114,263251.0
2020-03-03 14:35:00,15.92,15.94,15.82,15.83,179873.0,14.6114,14.6297,14.5196,14.5288,179873.0
2020-03-03 14:40:00,15.82,15.88,15.79,15.86,215102.0,14.5196,14.5746,14.492,14.5563,215102.0
2020-03-03 14:45:00,15.85,16.0,15.85,16.0,273889.0,14.5471,14.6848,14.5471,14.6848,273889.0
2020-03-03 14:50:00,15.99,16.06,15.95,16.05,376977.0,14.6756,14.7398,14.6389,14.7307,376977.0
2020-03-03 14:55:00,16.05,16.08,15.99,16.04,220562.0,14.7307,14.7582,14.6756,14.7215,220562.0
2020-03-03 15:00:00,16.05,16.13,16.01,16.11,260929.0,14.7307,14.8041,14.694,14.7857,260929.0
2020-03-03 15:05:00,16.1,16.11,16.02,16.07,269297.0,14.7766,14.7857,14.7031,14.749,269297.0
2020-03-03 15:10:00,16.07,16.2,16.03,16.17,378032.0,14.749,14.8683,14.7123,14.8408,378032.0
2020-03-03 15:15:00,16.18,16.2,16.11,16.14,314039.0,14.85,14.8683,14.7857,14.8133,314039.0
2020-03-03 15:20:00,16.14,16.16,15.99,16.0,367784.0,14.8133,14.8316,14.6756,14.6848,367784.0
2020-03-03 15:25:00,16.0,16.2,16.0,16.19,320079.0,14.6848,14.8683,14.6848,14.8592,320079.0
2020-03-03 15:30:00,16.18,16.2,16.04,16.09,380318.0,14.85,14.8683,14.7215,14.7674,380318.0
2020-03-03 15:35:00,16.09,16.13,15.99,16.03,485994.0,14.7674,14.8041,14.6756,14.7123,485994.0
2020-03-03 15:40:00,16.03,16.21,16.02,16.18,441452.0,14.7123,14.8775,14.7031,14.85,441452.0
2020-03-03 15:45:00,16.18,16.23,16.03,16.04,651991.0,14.85,14.8959,14.7123,14.7215,651991.0
2020-03-03 15:50:00,16.04,16.1,15.98,16.09,917560.0,14.7215,14.7766,14.6664,14.7674,917560.0
2020-03-03 15:55:00,16.09,16.16,15.93,15.95,1011573.0,14.7674,14.8316,14.6205,14.6389,1011573.0
2020-03-04 09:30:00,16.19,16.19,15.84,15.87,672141.0,14.8592,14.8592,14.5379,14.5655,672141.0
2020-03-04 09:35:00,15.88,15.95,15.78,15.87,454716.0,14.5746,14.6389,14.4829,14.5655,454716.0
2020-03-04 09:40:00,15.87,15.92,15.76,15.8,394846.0,14.5655,14.6114,14.4645,14.5012,394846.0
2020-03-04 09:45:00,15.8,15.85,15.73,15.79,256692.0,14.5012,14.5471,14.437,14.492,256692.0
2020-03-04 09:50:00,15.79,15.81,15.71,15.71,201035.0,14.492,14.5104,14.4186,14.4186,201035.0
2020-03-04 09:55:00,15.7,15.72,15.57,15.59,343650.0,14.4094,14.4278,14.2901,14.3085,343650.0
2020-03-04 10:00:00,15.6,15.7,15.58,15.64,354513.0,14.3177,14.4094,14.2993,14.3544,354513.0
2020-03-04 10:05:00,15.64,15.75,15.6,15.7,256386.0,14.3544,14.4553,14.3177,14.4094,256386.0
2020-03-04 10:10:00,15.7,15.75,15.65,15.73,270240.0,14.4094,14.4553,14.3635,14.437,270240.0
2020-03-04 10:15:00,15.73,15.84,15.7,15.84,301546.0,14.437,14.5379,14.4094,14.5379,301546.0
2020-03-04 10:20:00,15.84,15.87,15.78,15.8,303822.0,14.5379,14.5655,14.4829,14.5012,303822.0
2020-03-04 10:25:00,15.81,15.81,15.75,15.79,242779.0,14.5104,14.5104,14.4553,14.492,242779.0
2020-03-04 10:30:00,15.8,15.86,15.68,15.68,220340.0,14.5012,14.5563,14.3911,14.3911,220340.0
2020-03-04 10:35:00,15.69,15.7,15.58,15.59,229679.0,14.4003,14.4094,14.2993,14.3085,229679.0
2020-03-04 10:40:00,15.59,15.67,15.55,15.66,318530.0,14.3085,14.3819,14.2718,14.3727,318530.0
2020-03-04 10:45:00,15.66,15.7,15.61,15.68,161583.0,14.3727,14.4094,14.3268,14.3911,161583.0
2020-03-04 10:50:00,15.68,15.72,15.63,15.69,258030.0,14.3911,14.4278,14.3452,14.4003,258030.0
2020-03-04 10:55:00,15.69,15.69,15.58,15.62,173539.0,14.4003,14.4003,14.2993,14.336,173539.0
2020-03-04 11:00:00,15.62,15.74,15.61,15.73,225840.0,14.336,14.4461,14.3268,14.437,225840.0
2020-03-04 11:05:00,15.73,15.77,15.65,15.68,242860.0,14.437,14.4737,14.3635,14.3911,242860.0
2020-03-04 11:10:00,15.68,15.72,15.63,15.65,267350.0,14.3911,14.4278,14.3452,14.3635,267350.0
2020-03-04 11:15:00,15.65,15.66,15.6,15.63,283368.0,14.3635,14.3727,14.3177,14.3452,283368.0
2020-03-04 11:20:00,15.63,15.64,15.52,15.6,299430.0,14.3452,14.3544,14.2442,14.3177,299430.0
2020-03-04 11:25:00,15.6,15.61,15.55,15.57,199183.0,14.3177,14.3268,14.2718,14.2901,199183.0
2020-03-04 11:30:00,15.58,15.61,15.46,15.49,361397.0,14.2993,14.3268,14.1892,14.2167,361397.0
2020-03-04 11:35:00,15.49,15.49,15.37,15.39,603144.0,14.2167,14.2167,14.1066,14.1249,603144.0
2020-03-04 11:40:00,15.38,15.43,15.33,15.34,408694.0,14.1157,14.1616,14.0699,14.079,408694.0
2020-03-04 11:45:00,15.34,15.36,15.3,15.31,303756.0,14.079,14.0974,14.0423,14.0515,303756.0
2020-03-04 11:50:00,15.31,15.31,15.15,15.19,582505.0,14.0515,14.0515,13.9046,13.9414,582505.0
2020-03-04 11:55:00,15.18,15.24,15.14,15.14,454681.0,13.9322,13.9872,13.8955,13.8955,454681.0
2020-03-04 12:00:00,15.14,15.2,15.13,15.15,499252.0,13.8955,13.9505,13.8863,13.9046,499252.0
2020-03-04 12:05:00,15.15,15.18,15.13,15.17,353105.0,13.9046,13.9322,13.8863,13.923,353105.0
2020-03-04 12:10:00,15.18,15.22,15.13,15.18,354899.0,13.9322,13.9689,13.8863,13.9322,354899.0
2020-03-04 12:15:00,15.19,15.23,15.16,15.18,236631.0,13.9414,13.9781,13.9138,13.9322,236631.0
2020-03-04 12:20:00,15.18,15.2,15.15,15.19,229664.0,13.9322,13.9505,13.9046,13.9414,229664.0
2020-03-04 12:25:00,15.2,15.26,15.19,15.24,265117.0,13.9505,14.0056,13.9414,13.9872,265117.0
2020-03-04 12:30:00,15.24,15.34,15.2,15.33,375459.0,13.9872,14.079,13.9505,14.0699,375459.0
2020-03-04 12:35:00,15.33,15.35,15.27,15.29,298399.0,14.0699,14.0882,14.0148,14.0331,298399.0
2020-03-04 12:40:00,15.29,15.36,15.27,15.3,166841.0,14.0331,14.0974,14.0148,14.0423,166841.0
2020-03-04 12:45:00,15.31,15.35,15.28,15.34,223804.0,14.0515,14.0882,14.024,14.079,223804.0
2020-03-04 12:50:00,15.33,15.43,15.31,15.41,170831.0,14.0699,14.1616,14.0515,14.1433,170831.0
2020-03-04 12:55:00,15.41,15.43,15.34,15.37,213594.0,14.1433,14.1616,14.079,14.1066,213594.0
2020-03-04 13:00:00,15.36,15.4,15.35,15.39,343935.0,14.0974,14.1341,14.0882,14.1249,343935.0
2020-03-04 13:05:00,15.38,15.42,15.34,15.35,287576.0,14.1157,14.1525,14.079,14.0882,287576.0
2020-03-04 13:10:00,15.35,15.36,15.3,15.33,257728.0,14.0882,14.0974,14.0423,14.0699,257728.0
2020-03-04 13:15:00,15.34,15.34,15.28,15.32,216467.0,14.079,14.079,14.024,14.0607,216467.0
2020-03-04 13:20:00,15.32,15.36,15.31,15.34,185983.0,14.0607,14.0974,14.0515,14.079,185983.0
2020-03-04 13:25:00,15.34,15.37,15.3,15.34,233134.0,14.079,14.1066,14.0423,14.079,233134.0
2020-03-04 13:30:00,15.33,15.35,15.3,15.33,239864.0,14.0699,14.0882,14.0423,14.0699,239864.0
2020-03-04 13:35:00,15.33,15.33,15.26,15.27,391845.0,14.0699,14.0699,14.0056,14.0148,391845.0
2020-03-04 13:40:00,15.27,15.29,15.24,15.27,308105.0,14.0148,14.0331,13.9872,14.0148,308105.0
2020-03-04 13:45:00,15.26,15.31,15.25,15.29,180088.0,14.0056,14.0515,13.9964,14.0331,180088.0
2020-03-04 13:50:00,15.29,15.38,15.29,15.38,164812.0,14.0331,14.1157,14.0331,14.1157,164812.0
2020-03-04 13:55:00,15.38,15.4,15.32,15.33,224420.0,14.1157,14.1341,14.0607,14.0699,224420.0
2020-03-04 14:00:00,15.33,15.37,15.31,15.32,167044.0,14.0699,14.1066,14.0515,14.0607,167044.0
2020-03-04 14:05:00,15.32,15.35,15.29,15.31,128898.0,14.0607,14.0882,14.0331,14.0515,128898.0
2020-03-04 14:10:00,15.31,15.32,15.29,15.31,126723.0,14.0515,14.0607,14.0331,14.0515,126723.0
2020-03-04 14:15:00,15.32,15.34,15.29,15.29,132792.0,14.0607,14.079,14.0331,14.0331,132792.0
2020-03-04 14:20:00,15.29,15.31,15.25,15.3,165833.0,14.0331,14.0515,13.9964,14.0423,165833.0
2020-03-04 14:25:00,15.29,15.34,15.25,15.28,198004.0,14.0331,14.079,13.9964,14.024,198004.0
2020-03-04 14:30:00,15.28,15.31,15.26,15.29,200976.0,14.024,14.0515,14.0056,14.0331,200976.0
2020-03-04 14:35:00,15.3,15.37,15.28,15.36,354579.0,14.0423,14.1066,14.024,14.0974,354579.0
2020-03-04 14:40:00,15.36,15.38,15.33,15.34,278436.0,14.0974,14.1157,14.0699,14.079,278436.0
2020-03-04 14:45:00,15.35,15.36,15.31,15.32,150349.0,14.0882,14.0974,14.0515,14.0607,150349.0
2020-03-04 14:50:00,15.31,15.33,15.28,15.29,422542.0,14.0515,14.0699,14.024,14.0331,422542.0
2020-03-04 14:55:00,15.29,15.34,15.29,15.31,161709.0,14.0331,14.079,14.0331,14.0515,161709.0
2020-03-04 15:00:00,15.3,15.35,15.29,15.34,205672.0,14.0423,14.0882,14.0331,14.079,205672.0
2020-03-04 15:05:00,15.33,15.34,15.28,15.31,158379.0,14.0699,14.079,14.024,14.0515,158379.0
2020-03-04 15:10:00,15.31,15.36,15.29,15.34,188791.0,14.0515,14.0974,14.0331,14.079,188791.0
2020-03-04 15:15:00,15.34,15.39,15.33,15.38,324269.0,14.079,14.1249,14.0699,14.1157,324269.0
2020-03-04 15:20:00,15.38,15.46,15.36,15.43,336951.0,14.1157,14.1892,14.0974,14.1616,336951.0
2020-03-04 15:25:00,15.43,15.44,15.39,15.4,632891.0,14.1616,14.1708,14.1249,14.1341,632891.0
2020-03-04 15:30:00,15.41,15.44,15.38,15.4,829828.0,14.1433,14.1708,14.1157,14.1341,829828.0
2020-03-04 15:35:00,15.4,15.44,15.38,15.39,481384.0,14.1341,14.1708,14.1157,14.1249,481384.0
2020-03-04 15:40:00,15.39,15.4,15.28,15.29,491611.0,14.1249,14.1341,14.024,14.0331,491611.0
2020-03-04 15:45:00,15.29,15.31,15.25,15.31,575800.0,14.0331,14.0515,13.9964,14.0515,575800.0
2020-03-04 15:50:00,15.31,15.42,15.3,15.4,773173.0,14.0515,14.1525,14.0423,14.1341,773173.0
2020-03-04 15:55:00,15.4,15.43,15.31,15.38,2801161.0,14.1341,14.1616,14.0515,14.1157,2801161.0
2020-03-05 09:30:00,15.0,15.02,14.74,14.94,955192.0,13.767,13.7853,13.5284,13.7119,955192.0
2020-03-05 09:35:00,14.96,15.04,14.85,14.87,286283.0,13.7303,13.8037,13.6293,13.6477,286283.0
2020-03-05 09:40:00,14.87,14.88,14.7,14.71,303518.0,13.6477,13.6568,13.4916,13.5008,303518.0
2020-03-05 09:45:00,14.71,14.77,14.68,14.75,272993.0,13.5008,13.5559,13.4733,13.5375,272993.0
2020-03-05 09:50:00,14.74,14.75,14.65,14.73,193032.0,13.5284,13.5375,13.4457,13.5192,193032.0
2020-03-05 09:55:00,14.73,14.73,14.65,14.71,201490.0,13.5192,13.5192,13.4457,13.5008,201490.0
2020-03-05 10:00:00,14.71,14.8,14.68,14.76,217644.0,13.5008,13.5834,13.4733,13.5467,217644.0
2020-03-05 10:05:00,14.75,14.81,14.71,14.81,255106.0,13.5375,13.5926,13.5008,13.5926,255106.0
2020-03-05 10:10:00,14.81,14.88,14.79,14.87,250181.0,13.5926,13.6568,13.5742,13.6477,250181.0
2020-03-05 10:15:00,14.88,14.93,14.83,14.93,323220.0,13.6568,13.7027,13.611,13.7027,323220.0
2020-03-05 10:20:00,14.93,15.01,14.92,14.96,353489.0,13.7027,13.7762,13.6936,13.7303,353489.0
2020-03-05 10:25:00,14.95,14.96,14.84,14.85,233436.0,13.7211,13.7303,13.6201,13.6293,233436.0
2020-03-05 10:30:00,14.84,14.84,14.75,14.77,264665.0,13.6201,13.6201,13.5375,13.5559,264665.0
2020-03-05 10:35:00,14.77,14.77,14.68,14.71,230593.0,13.5559,13.5559,13.4733,13.5008,230593.0
2020-03-05 10:40:00,14.7,14.81,14.7,14.7,187673.0,13.4916,13.5926,13.4916,13.4916,187673.0
2020-03-05 10:45:00,14.7,14.79,14.67,14.77,163033.0,13.4916,13.5742,13.4641,13.5559,163033.0
2020-03-05 10:50:00,14.77,14.86,14.75,14.84,164865.0,13.5559,13.6385,13.5375,13.6201,164865.0
2020-03-05 10:55:00,14.84,14.84,14.78,14.8,154436.0,13.6201,13.6201,13.5651,13.5834,154436.0
2020-03-05 11:00:00,14.79,14.83,14.74,14.78,189388.0,13.5742,13.611,13.5284,13.5651,189388.0
2020-03-05 11:05:00,14.78,14.95,14.77,14.95,138446.0,13.5651,13.7211,13.5559,13.7211,138446.0
2020-03-05 11:10:00,14.95,14.96,14.88,14.92,245838.0,13.7211,13.7303,13.6568,13.6936,245838.0
2020-03-05 11:15:00,14.91,14.97,14.88,14.93,207056.0,13.6844,13.7394,13.6568,13.7027,207056.0
2020-03-05 11:20:00,14.93,14.94,14.84,14.86,189636.0,13.7027,13.7119,13.6201,13.6385,189636.0
2020-03-05 11:25:00,14.86,14.9,14.82,14.85,242070.0,13.6385,13.6752,13.6018,13.6293,242070.0
2020-03-05 11:30:00,14.84,14.88,14.82,14.85,236506.0,13.6201,13.6568,13.6018,13.6293,236506.0
2020-03-05 11:35:00,14.85,14.87,14.79,14.79,155485.0,13.6293,13.6477,13.5742,13.5742,155485.0
2020-03-05 11:40:00,14.79,14.83,14.76,14.77,136294.0,13.5742,13.611,13.5467,13.5559,136294.0
2020-03-05 11:45:00,14.76,14.82,14.75,14.81,147289.0,13.5467,13.6018,13.5375,13.5926,147289.0
2020-03-05 11:50:00,14.81,14.82,14.77,14.79,136273.0,13.5926,13.6018,13.5559,13.5742,136273.0
2020-03-05 11:55:00,14.79,14.8,14.75,14.75,157969.0,13.5742,13.5834,13.5375,13.5375,157969.0
2020-03-05 12:00:00,14.75,14.79,14.74,14.76,186176.0,13.5375,13.5742,13.5284,13.5467,186176.0
2020-03-05 12:05:00,14.76,14.76,14.69,14.71,189519.0,13.5467,13.5467,13.4825,13.5008,189519.0
2020-03-05 12:10:00,14.71,14.77,14.69,14.75,146544.0,13.5008,13.5559,13.4825,13.5375,146544.0
2020-03-05 12:15:00,14.74,14.77,14.73,14.74,121630.0,13.5284,13.5559,13.5192,13.5284,121630.0
2020-03-05 12:20:00,14.74,14.75,14.67,14.68,155389.0,13.5284,13.5375,13.4641,13.4733,155389.0
2020-03-05 12:25:00,14.68,14.69,14.64,14.64,349530.0,13.4733,13.4825,13.4366,13.4366,349530.0
2020-03-05 12:30:00,14.64,14.69,14.62,14.67,165773.0,13.4366,13.4825,13.4182,13.4641,165773.0
2020-03-05 12:35:00,14.66,14.67,14.59,14.59,176675.0,13.4549,13.4641,13.3907,13.3907,176675.0
2020-03-05 12:40:00,14.6,14.63,14.53,14.54,205327.0,13.3999,13.4274,13.3356,13.3448,205327.0
2020-03-05 12:45:00,14.54,14.56,14.48,14.54,441424.0,13.3448,13.3631,13.2897,13.3448,441424.0
2020-03-05 12:50:00,14.54,14.56,14.51,14.53,187582.0,13.3448,13.3631,13.3173,13.3356,187582.0
2020-03-05 12:55:00,14.54,14.54,14.42,14.42,197387.0,13.3448,13.3448,13.2347,13.2347,197387.0
2020-03-05 13:00:00,14.42,14.5,14.41,14.45,189576.0,13.2347,13.3081,13.2255,13.2622,189576.0
2020-03-05 13:05:00,14.45,14.5,14.42,14.45,212376.0,13.2622,13.3081,13.2347,13.2622,212376.0
2020-03-05 13:10:00,14.45,14.5,14.42,14.46,164203.0,13.2622,13.3081,13.2347,13.2714,164203.0
2020-03-05 13:15:00,14.46,14.5,14.43,14.45,133097.0,13.2714,13.3081,13.2438,13.2622,133097.0
2020-03-05 13:20:00,14.44,14.56,14.44,14.54,151807.0,13.253,13.3631,13.253,13.3448,151807.0
2020-03-05 13:25:00,14.54,14.59,14.52,14.52,154710.0,13.3448,13.3907,13.3264,13.3264,154710.0
2020-03-05 13:30:00,14.52,14.53,14.47,14.49,185187.0,13.3264,13.3356,13.2805,13.2989,185187.0
2020-03-05 13:35:00,14.49,14.54,14.48,14.5,143060.0,13.2989,13.3448,13.2897,13.3081,143060.0
2020-03-05 13:40:00,14.5,14.56,14.49,14.5,232157.0,13.3081,13.3631,13.2989,13.3081,232157.0
2020-03-05 13:45:00,14.51,14.59,14.5,14.58,144690.0,13.3173,13.3907,13.3081,13.3815,144690.0
2020-03-05 13:50:00,14.57,14.63,14.55,14.63,172937.0,13.3723,13.4274,13.354,13.4274,172937.0
2020-03-05 13:55:00,14.63,14.72,14.62,14.69,280461.0,13.4274,13.51,13.4182,13.4825,280461.0
2020-03-05 14:00:00,14.69,14.72,14.65,14.68,139527.0,13.4825,13.51,13.4457,13.4733,139527.0
2020-03-05 14:05:00,14.68,14.72,14.66,14.69,119251.0,13.4733,13.51,13.4549,13.4825,119251.0
2020-03-05 14:10:00,14.68,14.72,14.65,14.65,164137.0,13.4733,13.51,13.4457,13.4457,164137.0
2020-03-05 14:15:00,14.66,14.66,14.52,14.55,244749.0,13.4549,13.4549,13.3264,13.354,244749.0
2020-03-05 14:20:00,14.55,14.65,14.53,14.61,326819.0,13.354,13.4457,13.3356,13.409,326819.0
2020-03-05 14:25:00,14.61,14.61,14.54,14.58,190902.0,13.409,13.409,13.3448,13.3815,190902.0
2020-03-05 14:30:00,14.57,14.59,14.54,14.54,132280.0,13.3723,13.3907,13.3448,13.3448,132280.0
2020-03-05 14:35:00,14.54,14.66,14.54,14.64,176970.0,13.3448,13.4549,13.3448,13.4366,176970.0
2020-03-05 14:40:00,14.64,14.68,14.63,14.63,131497.0,13.4366,13.4733,13.4274,13.4274,131497.0
2020-03-05 14:45:00,14.63,14.64,14.59,14.62,238286.0,13.4274,13.4366,13.3907,13.4182,238286.0
2020-03-05 14:50:00,14.62,14.65,14.59,14.59,201531.0,13.4182,13.4457,13.3907,13.3907,201531.0
2020-03-05 14:55:00,14.6,14.64,14.59,14.63,142011.0,13.3999,13.4366,13.3907,13.4274,142011.0
2020-03-05 15:00:00,14.63,14.63,14.55,14.56,180594.0,13.4274,13.4274,13.354,13.3631,180594.0
2020-03-05 15:05:00,14.56,14.62,14.55,14.61,190256.0,13.3631,13.4182,13.354,13.409,190256.0
2020-03-05 15:10:00,14.61,14.61,14.48,14.5,208548.0,13.409,13.409,13.2897,13.3081,208548.0
2020-03-05 15:15:00,14.5,14.51,14.42,14.46,403168.0,13.3081,13.3173,13.2347,13.2714,403168.0
2020-03-05 15:20:00,14.46,14.52,14.46,14.5,265884.0,13.2714,13.3264,13.2714,13.3081,265884.0
2020-03-05 15:25:00,14.5,14.61,14.49,14.58,446952.0,13.3081,13.409,13.2989,13.3815,446952.0
2020-03-05 15:30:00,14.58,14.65,14.55,14.6,646510.0,13.3815,13.4457,13.354,13.3999,646510.0
2020-03-05 15:35:00,14.61,14.63,14.55,14.61,466802.0,13.409,13.4274,13.354,13.409,466802.0
2020-03-05 15:40:00,14.61,14.64,14.58,14.64,559605.0,13.409,13.4366,13.3815,13.4366,559605.0
2020-03-05 15:45:00,14.64,14.64,14.54,14.56,569351.0,13.4366,13.4366,13.3448,13.3631,569351.0
2020-03-05 15:50:00,14.56,14.67,14.55,14.65,945176.0,13.3631,13.4641,13.354,13.4457,945176.0
2020-03-05 15:55:00,14.64,14.75,14.63,14.74,1619655.0,13.4366,13.5375,13.4274,13.5284,1619655.0
2020-03-06 09:30:00,14.26,14.26,13.87,13.93,922411.0,13.0878,13.0878,12.7299,12.7849,922411.0
2020-03-06 09:35:00,13.92,14.3,13.91,14.28,427234.0,12.7758,13.1245,12.7666,13.1062,427234.0
2020-03-06 09:40:00,14.27,14.48,14.18,14.46,569905.0,13.097,13.2897,13.0144,13.2714,569905.0
2020-03-06 09:45:00,14.46,14.46,14.07,14.09,513900.0,13.2714,13.2714,12.9134,12.9318,513900.0
2020-03-06 09:50:00,14.08,14.09,13.88,13.88,655903.0,12.9226,12.9318,12.739,12.739,655903.0
2020-03-06 09:55:00,13.88,13.95,13.8,13.81,387734.0,12.739,12.8033,12.6656,12.6748,387734.0
2020-03-06 10:00:00,13.82,13.95,13.8,13.84,315127.0,12.684,12.8033,12.6656,12.7023,315127.0
2020-03-06 10:05:00,13.84,13.89,13.63,13.64,463260.0,12.7023,12.7482,12.5096,12.5188,463260.0
2020-03-06 10:10:00,13.63,13.72,13.63,13.67,406716.0,12.5096,12.5922,12.5096,12.5463,406716.0
2020-03-06 10:15:00,13.67,13.68,13.62,13.64,230152.0,12.5463,12.5555,12.5004,12.5188,230152.0
2020-03-06 10:20:00,13.63,13.71,13.6,13.68,301412.0,12.5096,12.583,12.4821,12.5555,301412.0
2020-03-06 10:25:00,13.69,13.84,13.68,13.77,374218.0,12.5647,12.7023,12.5555,12.6381,374218.0
2020-03-06 10:30:00,13.77,13.88,13.77,13.8,351932.0,12.6381,12.739,12.6381,12.6656,351932.0
2020-03-06 10:35:00,13.8,13.86,13.73,13.86,262567.0,12.6656,12.7207,12.6014,12.7207,262567.0
2020-03-06 10:40:00,13.85,13.89,13.8,13.84,229965.0,12.7115,12.7482,12.6656,12.7023,229965.0
2020-03-06 10:45:00,13.83,13.88,13.79,13.88,242184.0,12.6932,12.739,12.6564,12.739,242184.0
2020-03-06 10:50:00,13.88,13.93,13.85,13.89,249023.0,12.739,12.7849,12.7115,12.7482,249023.0
2020-03-06 10:55:00,13.89,13.91,13.76,13.77,380646.0,12.7482,12.7666,12.6289,12.6381,380646.0
2020-03-06 11:00:00,13.77,13.82,13.63,13.63,263132.0,12.6381,12.684,12.5096,12.5096,263132.0
2020-03-06 11:05:00,13.63,13.64,13.49,13.5,377355.0,12.5096,12.5188,12.3811,12.3903,377355.0
2020-03-06 11:10:00,13.5,13.52,13.36,13.37,283116.0,12.3903,12.4086,12.2618,12.271,283116.0
2020-03-06 11:15:00,13.37,13.39,13.3,13.34,353661.0,12.271,12.2893,12.2067,12.2434,353661.0
2020-03-06 11:20:00,13.33,13.35,13.26,13.3,224476.0,12.2343,12.2526,12.17,12.2067,224476.0
2020-03-06 11:25:00,13.3,13.36,13.26,13.29,268876.0,12.2067,12.2618,12.17,12.1975,268876.0
2020-03-06 11:30:00,13.29,13.39,13.28,13.36,239131.0,12.1975,12.2893,12.1884,12.2618,239131.0
2020-03-06 11:35:00,13.35,13.42,13.33,13.4,196870.0,12.2526,12.3169,12.2343,12.2985,196870.0
2020-03-06 11:40:00,13.4,13.44,13.38,13.42,196406.0,12.2985,12.3352,12.2801,12.3169,196406.0
2020-03-06 11:45:00,13.42,13.42,13.34,13.35,173590.0,12.3169,12.3169,12.2434,12.2526,173590.0
2020-03-06 11:50:00,13.35,13.38,13.34,13.36,280928.0,12.2526,12.2801,12.2434,12.2618,280928.0
2020-03-06 11:55:00,13.36,13.4,13.33,13.34,247629.0,12.2618,12.2985,12.2343,12.2434,247629.0
2020-03-06 12:00:00,13.33,13.34,13.27,13.29,404412.0,12.2343,12.2434,12.1792,12.1975,404412.0
2020-03-06 12:05:00,13.28,13.34,13.25,13.33,196391.0,12.1884,12.2434,12.1608,12.2343,196391.0
2020-03-06 12:10:00,13.33,13.33,13.28,13.32,98055.0,12.2343,12.2343,12.1884,12.2251,98055.0
2020-03-06 12:15:00,13.32,13.36,13.3,13.31,188828.0,12.2251,12.2618,12.2067,12.2159,188828.0
2020-03-06 12:20:00,13.31,13.33,13.3,13.31,74364.0,12.2159,12.2343,12.2067,12.2159,74364.0
2020-03-06 12:25:00,13.3,13.31,13.3,13.31,152556.0,12.2067,12.2159,12.2067,12.2159,152556.0
2020-03-06 12:30:00,13.31,13.38,13.3,13.38,122300.0,12.2159,12.2801,12.2067,12.2801,122300.0
2020-03-06 12:35:00,13.38,13.48,13.35,13.48,208121.0,12.2801,12.3719,12.2526,12.3719,208121.0
2020-03-06 12:40:00,13.48,13.49,13.46,13.49,128091.0,12.3719,12.3811,12.3536,12.3811,128091.0
2020-03-06 12:45:00,13.48,13.52,13.48,13.49,218360.0,12.3719,12.4086,12.3719,12.3811,218360.0
2020-03-06 12:50:00,13.48,13.52,13.48,13.5,115979.0,12.3719,12.4086,12.3719,12.3903,115979.0
2020-03-06 12:55:00,13.5,13.53,13.49,13.53,138908.0,12.3903,12.4178,12.3811,12.4178,138908.0
2020-03-06 13:00:00,13.53,13.58,13.52,13.55,206156.0,12.4178,12.4637,12.4086,12.4362,206156.0
2020-03-06 13:05:00,13.55,13.55,13.54,13.54,374007.0,12.4362,12.4362,12.427,12.427,374007.0
2020-03-06 13:10:00,13.55,13.55,13.43,13.48,335919.0,12.4362,12.4362,12.326,12.3719,335919.0
2020-03-06 13:15:00,13.48,13.51,13.44,13.44,183089.0,12.3719,12.3995,12.3352,12.3352,183089.0
2020-03-06 13:20:00,13.45,13.51,13.43,13.51,254237.0,12.3444,12.3995,12.326,12.3995,254237.0
2020-03-06 13:25:00,13.51,13.51,13.49,13.51,173283.0,12.3995,12.3995,12.3811,12.3995,173283.0
2020-03-06 13:30:00,13.51,13.51,13.38,13.38,174330.0,12.3995,12.3995,12.2801,12.2801,174330.0
2020-03-06 13:35:00,13.38,13.41,13.36,13.39,176163.0,12.2801,12.3077,12.2618,12.2893,176163.0
2020-03-06 13:40:00,13.4,13.41,13.35,13.36,185586.0,12.2985,12.3077,12.2526,12.2618,185586.0
2020-03-06 13:45:00,13.36,13.37,13.32,13.33,114954.0,12.2618,12.271,12.2251,12.2343,114954.0
2020-03-06 13:50:00,13.33,13.36,13.28,13.29,134747.0,12.2343,12.2618,12.1884,12.1975,134747.0
2020-03-06 13:55:00,13.29,13.31,13.27,13.31,144183.0,12.1975,12.2159,12.1792,12.2159,144183.0
2020-03-06 14:00:00,13.3,13.31,13.28,13.3,137933.0,12.2067,12.2159,12.1884,12.2067,137933.0
2020-03-06 14:05:00,13.29,13.3,13.25,13.26,84055.0,12.1975,12.2067,12.1608,12.17,84055.0
2020-03-06 14:10:00,13.25,13.26,13.21,13.21,307772.0,12.1608,12.17,12.1241,12.1241,307772.0
2020-03-06 14:15:00,13.21,13.23,13.12,13.13,205715.0,12.1241,12.1425,12.0415,12.0507,205715.0
2020-03-06 14:20:00,13.13,13.15,13.11,13.12,206712.0,12.0507,12.0691,12.0323,12.0415,206712.0
2020-03-06 14:25:00,13.12,13.13,13.06,13.09,160453.0,12.0415,12.0507,11.9864,12.014,160453.0
2020-03-06 14:30:00,13.1,13.12,13.07,13.09,197976.0,12.0232,12.0415,11.9956,12.014,197976.0
2020-03-06 14:35:00,13.08,13.09,13.04,13.04,106818.0,12.0048,12.014,11.9681,11.9681,106818.0
2020-03-06 14:40:00,13.04,13.04,12.99,12.99,620086.0,11.9681,11.9681,11.9222,11.9222,620086.0
2020-03-06 14:45:00,12.99,13.02,12.97,13.01,354336.0,11.9222,11.9497,11.9038,11.9406,354336.0
2020-03-06 14:50:00,13.0,13.05,12.97,13.01,343947.0,11.9314,11.9773,11.9038,11.9406,343947.0
2020-03-06 14:55:00,13.01,13.04,12.96,12.96,994800.0,11.9406,11.9681,11.8947,11.8947,994800.0
2020-03-06 15:00:00,12.96,12.98,12.93,12.95,368972.0,11.8947,11.913,11.8671,11.8855,368972.0
2020-03-06 15:05:00,12.95,12.96,12.8,12.8,445913.0,11.8855,11.8947,11.7478,11.7478,445913.0
2020-03-06 15:10:00,12.81,12.96,12.75,12.92,759438.0,11.757,11.8947,11.7019,11.858,759438.0
2020-03-06 15:15:00,12.93,13.0,12.91,13.0,279588.0,11.8671,11.9314,11.8488,11.9314,279588.0
2020-03-06 15:20:00,12.99,13.0,12.88,12.94,293471.0,11.9222,11.9314,11.8212,11.8763,293471.0
2020-03-06 15:25:00,12.93,12.96,12.89,12.92,502321.0,11.8671,11.8947,11.8304,11.858,502321.0
2020-03-06 15:30:00,12.92,13.04,12.91,13.02,515369.0,11.858,11.9681,11.8488,11.9497,515369.0
2020-03-06 15:35:00,13.02,13.05,12.94,12.95,439250.0,11.9497,11.9773,11.8763,11.8855,439250.0
2020-03-06 15:40:00,12.96,13.03,12.95,13.01,461558.0,11.8947,11.9589,11.8855,11.9406,461558.0
2020-03-06 15:45:00,13.01,13.02,12.94,13.0,636424.0,11.9406,11.9497,11.8763,11.9314,636424.0
2020-03-06 15:50:00,13.0,13.09,12.99,13.05,824665.0,11.9314,12.014,11.9222,11.9773,824665.0
2020-03-06 15:55:00,13.05,13.07,13.05,13.06,1582789.0,11.9773,11.9956,11.9773,11.9864,1582789.0
2020-03-09 09:30:00,9.55,9.74,9.36,9.4,87840.0,8.765,8.9394,8.5906,8.6273,87840.0
2020-03-09 09:35:00,9.4,9.4,9.4,9.4,0.0,8.6273,8.6273,8.6273,8.6273,0.0
2020-03-09 09:40:00,9.4,9.4,9.4,9.4,0.0,8.6273,8.6273,8.6273,8.6273,0.0
2020-03-09 09:45:00,9.4,9.4,9.4,9.4,0.0,8.6273,8.6273,8.6273,8.6273,0.0
2020-03-09 09:50:00,9.25,9.4,8.45,8.45,2060335.0,8.4896,8.6273,7.7554,7.7554,2060335.0
2020-03-09 09:55:00,8.51,8.76,7.99,7.99,2180791.0,7.8105,8.0399,7.3332,7.3332,2180791.0
2020-03-09 10:00:00,7.99,7.99,7.99,7.99,0.0,7.3332,7.3332,7.3332,7.3332,0.0
2020-03-09 10:05:00,9.4,9.4,8.93,8.93,474009.0,8.6273,8.6273,8.1959,8.1959,474009.0
2020-03-09 10:10:00,8.95,9.4,8.75,9.13,2234731.0,8.2143,8.6273,8.0307,8.3795,2234731.0
2020-03-09 10:15:00,9.13,9.46,8.76,8.83,1533335.0,8.3795,8.6824,8.0399,8.1042,1533335.0
2020-03-09 10:20:00,8.83,8.85,8.59,8.59,619580.0,8.1042,8.1225,7.8839,7.8839,619580.0
2020-03-09 10:25:00,8.95,9.15,8.6,8.93,1021377.0,8.2143,8.3979,7.8931,8.1959,1021377.0
2020-03-09 10:30:00,8.91,9.32,8.86,9.21,1443822.0,8.1776,8.5539,8.1317,8.4529,1443822.0
2020-03-09 10:35:00,9.21,9.24,8.96,8.96,980155.0,8.4529,8.4805,8.2235,8.2235,980155.0
2020-03-09 10:40:00,8.96,9.04,8.81,8.89,894413.0,8.2235,8.2969,8.0858,8.1592,894413.0
2020-03-09 10:45:00,8.9,8.9,8.76,8.79,802319.0,8.1684,8.1684,8.0399,8.0674,802319.0
2020-03-09 10:50:00,8.8,8.8,8.63,8.64,723899.0,8.0766,8.0766,7.9206,7.9298,723899.0
2020-03-09 10:55:00,8.64,8.65,8.3,8.4,1435466.0,7.9298,7.939,7.6177,7.7095,1435466.0
2020-03-09 11:00:00,8.4,8.5,8.39,8.47,1023118.0,7.7095,7.8013,7.7003,7.7738,1023118.0
2020-03-09 11:05:00,8.47,8.58,8.46,8.57,759992.0,7.7738,7.8747,7.7646,7.8655,759992.0
2020-03-09 11:10:00,8.57,8.65,8.57,8.63,700337.0,7.8655,7.939,7.8655,7.9206,700337.0
2020-03-09 11:15:00,8.63,8.65,8.55,8.57,802659.0,7.9206,7.939,7.8472,7.8655,802659.0
2020-03-09 11:20:00,8.57,8.58,8.5,8.5,818157.0,7.8655,7.8747,7.8013,7.8013,818157.0
2020-03-09 11:25:00,8.51,8.53,8.34,8.34,1174523.0,7.8105,7.8288,7.6544,7.6544,1174523.0
2020-03-09 11:30:00,8.35,8.36,8.21,8.35,841888.0,7.6636,7.6728,7.5351,7.6636,841888.0
2020-03-09 11:35:00,8.35,8.44,8.33,8.38,827181.0,7.6636,7.7462,7.6453,7.6912,827181.0
2020-03-09 11:40:00,8.38,8.39,8.36,8.38,372659.0,7.6912,7.7003,7.6728,7.6912,372659.0
2020-03-09 11:45:00,8.38,8.46,8.36,8.42,524750.0,7.6912,7.7646,7.6728,7.7279,524750.0
2020-03-09 11:50:00,8.41,8.48,8.41,8.42,571717.0,7.7187,7.7829,7.7187,7.7279,571717.0
2020-03-09 11:55:00,8.42,8.48,8.41,8.47,576016.0,7.7279,7.7829,7.7187,7.7738,576016.0
2020-03-09 12:00:00,8.47,8.48,8.42,8.43,673970.0,7.7738,7.7829,7.7279,7.737,673970.0
2020-03-09 12:05:00,8.43,8.61,8.42,8.57,884348.0,7.737,7.9022,7.7279,7.8655,884348.0
2020-03-09 12:10:00,8.57,8.61,8.43,8.43,763043.0,7.8655,7.9022,7.737,7.737,763043.0
2020-03-09 12:15:00,8.43,8.44,8.37,8.41,690472.0,7.737,7.7462,7.682,7.7187,690472.0
2020-03-09 12:20:00,8.42,8.42,8.35,8.36,657947.0,7.7279,7.7279,7.6636,7.6728,657947.0
2020-03-09 12:25:00,8.36,8.36,8.3,8.32,708684.0,7.6728,7.6728,7.6177,7.6361,708684.0
2020-03-09 12:30:00,8.32,8.36,8.31,8.35,717491.0,7.6361,7.6728,7.6269,7.6636,717491.0
2020-03-09 12:35:00,8.35,8.35,8.31,8.33,624237.0,7.6636,7.6636,7.6269,7.6453,624237.0
2020-03-09 12:40:00,8.33,8.34,8.31,8.32,619006.0,7.6453,7.6544,7.6269,7.6361,619006.0
2020-03-09 12:45:00,8.32,8.33,8.19,8.21,2099369.0,7.6361,7.6453,7.5168,7.5351,2099369.0
2020-03-09 12:50:00,8.21,8.25,8.2,8.21,772144.0,7.5351,7.5718,7.5259,7.5351,772144.0
2020-03-09 12:55:00,8.21,8.26,8.2,8.26,528493.0,7.5351,7.581,7.5259,7.581,528493.0
2020-03-09 13:00:00,8.26,8.27,8.2,8.21,519578.0,7.581,7.5902,7.5259,7.5351,519578.0
2020-03-09 13:05:00,8.22,8.22,8.17,8.22,648314.0,7.5443,7.5443,7.4984,7.5443,648314.0
2020-03-09 13:10:00,8.22,8.29,8.21,8.29,715042.0,7.5443,7.6085,7.5351,7.6085,715042.0
2020-03-09 13:15:00,8.28,8.29,8.27,8.27,471935.0,7.5994,7.6085,7.5902,7.5902,471935.0
2020-03-09 13:20:00,8.28,8.28,8.24,8.24,542892.0,7.5994,7.5994,7.5627,7.5627,542892.0
2020-03-09 13:25:00,8.25,8.25,8.22,8.24,403943.0,7.5718,7.5718,7.5443,7.5627,403943.0
2020-03-09 13:30:00,8.24,8.24,8.22,8.23,834847.0,7.5627,7.5627,7.5443,7.5535,834847.0
2020-03-09 13:35:00,8.24,8.24,8.22,8.22,474655.0,7.5627,7.5627,7.5443,7.5443,474655.0
2020-03-09 13:40:00,8.22,8.23,8.21,8.21,436015.0,7.5443,7.5535,7.5351,7.5351,436015.0
2020-03-09 13:45:00,8.21,8.32,8.21,8.29,684765.0,7.5351,7.6361,7.5351,7.6085,684765.0
2020-03-09 13:50:00,8.29,8.29,8.21,8.22,295613.0,7.6085,7.6085,7.5351,7.5443,295613.0
2020-03-09 13:55:00,8.22,8.25,8.2,8.22,353542.0,7.5443,7.5718,7.5259,7.5443,353542.0
2020-03-09 14:00:00,8.23,8.23,8.15,8.16,773524.0,7.5535,7.5535,7.4801,7.4892,773524.0
2020-03-09 14:05:00,8.16,8.16,8.11,8.13,605863.0,7.4892,7.4892,7.4433,7.4617,605863.0
2020-03-09 14:10:00,8.13,8.13,8.08,8.1,593044.0,7.4617,7.4617,7.4158,7.4342,593044.0
2020-03-09 14:15:00,8.11,8.15,8.07,8.08,892863.0,7.4433,7.4801,7.4066,7.4158,892863.0
2020-03-09 14:20:00,8.08,8.08,8.01,8.02,705914.0,7.4158,7.4158,7.3516,7.3607,705914.0
2020-03-09 14:25:00,8.01,8.04,8.0,8.02,1109083.0,7.3516,7.3791,7.3424,7.3607,1109083.0
2020-03-09 14:30:00,8.02,8.06,8.0,8.06,754873.0,7.3607,7.3975,7.3424,7.3975,754873.0
2020-03-09 14:35:00,8.06,8.09,8.05,8.08,737854.0,7.3975,7.425,7.3883,7.4158,737854.0
2020-03-09 14:40:00,8.08,8.09,8.0,8.0,735241.0,7.4158,7.425,7.3424,7.3424,735241.0
2020-03-09 14:45:00,8.0,8.03,8.0,8.02,880115.0,7.3424,7.3699,7.3424,7.3607,880115.0
2020-03-09 14:50:00,8.02,8.11,8.0,8.1,1070065.0,7.3607,7.4433,7.3424,7.4342,1070065.0
2020-03-09 14:55:00,8.1,8.15,8.09,8.12,787617.0,7.4342,7.4801,7.425,7.4525,787617.0
2020-03-09 15:00:00,8.12,8.13,8.0,8.04,1063976.0,7.4525,7.4617,7.3424,7.3791,1063976.0
2020-03-09 15:05:00,8.05,8.06,8.0,8.0,612823.0,7.3883,7.3975,7.3424,7.3424,612823.0
2020-03-09 15:10:00,8.01,8.01,7.9,7.96,1378105.0,7.3516,7.3516,7.2506,7.3057,1378105.0
2020-03-09 15:15:00,7.95,8.01,7.94,8.01,814470.0,7.2965,7.3516,7.2873,7.3516,814470.0
2020-03-09 15:20:00,8.01,8.13,7.99,8.11,1128960.0,7.3516,7.4617,7.3332,7.4433,1128960.0
2020-03-09 15:25:00,8.12,8.16,8.11,8.16,1032388.0,7.4525,7.4892,7.4433,7.4892,1032388.0
2020-03-09 15:30:00,8.16,8.34,8.14,8.31,1370773.0,7.4892,7.6544,7.4709,7.6269,1370773.0
2020-03-09 15:35:00,8.3,8.31,8.22,8.25,1239592.0,7.6177,7.6269,7.5443,7.5718,1239592.0
2020-03-09 15:40:00,8.25,8.28,8.24,8.28,1283105.0,7.5718,7.5994,7.5627,7.5994,1283105.0
2020-03-09 15:45:00,8.28,8.28,8.25,8.26,1175115.0,7.5994,7.5994,7.5718,7.581,1175115.0
2020-03-09 15:50:00,8.26,8.27,8.22,8.26,2730188.0,7.581,7.5902,7.5443,7.581,2730188.0
2020-03-09 15:55:00,8.25,8.26,8.16,8.17,3025609.0,7.5718,7.581,7.4892,7.4984,3025609.0
2020-03-10 09:30:00,9.49,9.57,8.99,9.0,1962667.0,8.7099,8.7833,8.251,8.2602,1962667.0
2020-03-10 09:35:00,9.0,9.0,8.49,8.49,1407514.0,8.2602,8.2602,7.7921,7.7921,1407514.0
2020-03-10 09:40:00,8.49,8.49,8.28,8.39,1549455.0,7.7921,7.7921,7.5994,7.7003,1549455.0
2020-03-10 09:45:00,8.4,8.4,8.0,8.0,2236785.0,7.7095,7.7095,7.3424,7.3424,2236785.0
2020-03-10 09:50:00,8.01,8.38,8.0,8.26,1833934.0,7.3516,7.6912,7.3424,7.581,1833934.0
2020-03-10 09:55:00,8.25,8.36,8.05,8.26,803757.0,7.5718,7.6728,7.3883,7.581,803757.0
2020-03-10 10:00:00,8.27,8.36,8.22,8.3,1089703.0,7.5902,7.6728,7.5443,7.6177,1089703.0
2020-03-10 10:05:00,8.3,8.48,8.29,8.35,1219676.0,7.6177,7.7829,7.6085,7.6636,1219676.0
2020-03-10 10:10:00,8.36,8.41,8.18,8.24,1252543.0,7.6728,7.7187,7.5076,7.5627,1252543.0
2020-03-10 10:15:00,8.23,8.36,8.23,8.31,807628.0,7.5535,7.6728,7.5535,7.6269,807628.0
2020-03-10 10:20:00,8.3,8.38,8.3,8.32,569155.0,7.6177,7.6912,7.6177,7.6361,569155.0
2020-03-10 10:25:00,8.32,8.32,8.15,8.19,709478.0,7.6361,7.6361,7.4801,7.5168,709478.0
2020-03-10 10:30:00,8.2,8.2,8.14,8.14,468669.0,7.5259,7.5259,7.4709,7.4709,468669.0
2020-03-10 10:35:00,8.15,8.18,8.03,8.04,1165024.0,7.4801,7.5076,7.3699,7.3791,1165024.0
2020-03-10 10:40:00,8.04,8.06,8.0,8.01,635268.0,7.3791,7.3975,7.3424,7.3516,635268.0
2020-03-10 10:45:00,8.0,8.01,7.88,7.88,1368069.0,7.3424,7.3516,7.2323,7.2323,1368069.0
2020-03-10 10:50:00,7.89,7.89,7.73,7.74,1074889.0,7.2414,7.2414,7.0946,7.1038,1074889.0
2020-03-10 10:55:00,7.74,7.84,7.73,7.76,820897.0,7.1038,7.1955,7.0946,7.1221,820897.0
2020-03-10 11:00:00,7.76,7.81,7.73,7.78,679743.0,7.1221,7.168,7.0946,7.1405,679743.0
2020-03-10 11:05:00,7.77,7.88,7.76,7.87,701035.0,7.1313,7.2323,7.1221,7.2231,701035.0
2020-03-10 11:10:00,7.87,7.88,7.75,7.81,747290.0,7.2231,7.2323,7.1129,7.168,747290.0
2020-03-10 11:15:00,7.81,7.83,7.78,7.78,242296.0,7.168,7.1864,7.1405,7.1405,242296.0
2020-03-10 11:20:00,7.78,7.79,7.75,7.76,338734.0,7.1405,7.1497,7.1129,7.1221,338734.0
2020-03-10 11:25:00,7.75,7.8,7.68,7.75,734085.0,7.1129,7.1588,7.0487,7.1129,734085.0
2020-03-10 11:30:00,7.75,7.76,7.72,7.76,351392.0,7.1129,7.1221,7.0854,7.1221,351392.0
2020-03-10 11:35:00,7.76,7.78,7.7,7.75,350645.0,7.1221,7.1405,7.067,7.1129,350645.0
2020-03-10 11:40:00,7.76,7.88,7.73,7.88,478839.0,7.1221,7.2323,7.0946,7.2323,478839.0
2020-03-10 11:45:00,7.89,7.97,7.86,7.88,540658.0,7.2414,7.3149,7.2139,7.2323,540658.0
2020-03-10 11:50:00,7.89,7.91,7.7,7.74,495904.0,7.2414,7.2598,7.067,7.1038,495904.0
2020-03-10 11:55:00,7.74,7.78,7.73,7.75,375843.0,7.1038,7.1405,7.0946,7.1129,375843.0
2020-03-10 12:00:00,7.75,7.85,7.72,7.81,315872.0,7.1129,7.2047,7.0854,7.168,315872.0
2020-03-10 12:05:00,7.81,7.82,7.75,7.77,382364.0,7.168,7.1772,7.1129,7.1313,382364.0
2020-03-10 12:10:00,7.77,7.92,7.76,7.91,396749.0,7.1313,7.269,7.1221,7.2598,396749.0
2020-03-10 12:15:00,7.92,7.92,7.86,7.87,361532.0,7.269,7.269,7.2139,7.2231,361532.0
2020-03-10 12:20:00,7.87,7.99,7.86,7.97,495564.0,7.2231,7.3332,7.2139,7.3149,495564.0
2020-03-10 12:25:00,7.97,7.98,7.96,7.97,392765.0,7.3149,7.324,7.3057,7.3149,392765.0
2020-03-10 12:30:00,7.96,7.97,7.92,7.96,922698.0,7.3057,7.3149,7.269,7.3057,922698.0
2020-03-10 12:35:00,7.96,8.01,7.94,8.01,682218.0,7.3057,7.3516,7.2873,7.3516,682218.0
2020-03-10 12:40:00,8.01,8.08,8.0,8.08,655754.0,7.3516,7.4158,7.3424,7.4158,655754.0
2020-03-10 12:45:00,8.08,8.12,8.03,8.04,645132.0,7.4158,7.4525,7.3699,7.3791,645132.0
2020-03-10 12:50:00,8.04,8.09,8.0,8.09,657938.0,7.3791,7.425,7.3424,7.425,657938.0
2020-03-10 12:55:00,8.09,8.18,8.08,8.17,561545.0,7.425,7.5076,7.4158,7.4984,561545.0
2020-03-10 13:00:00,8.17,8.21,8.16,8.19,731794.0,7.4984,7.5351,7.4892,7.5168,731794.0
2020-03-10 13:05:00,8.19,8.23,8.16,8.22,300271.0,7.5168,7.5535,7.4892,7.5443,300271.0
2020-03-10 13:10:00,8.23,8.31,8.22,8.29,675144.0,7.5535,7.6269,7.5443,7.6085,675144.0
2020-03-10 13:15:00,8.29,8.32,8.25,8.25,565543.0,7.6085,7.6361,7.5718,7.5718,565543.0
2020-03-10 13:20:00,8.26,8.31,8.25,8.27,800823.0,7.581,7.6269,7.5718,7.5902,800823.0
2020-03-10 13:25:00,8.28,8.28,8.2,8.24,502057.0,7.5994,7.5994,7.5259,7.5627,502057.0
2020-03-10 13:30:00,8.24,8.28,8.23,8.28,499067.0,7.5627,7.5994,7.5535,7.5994,499067.0
2020-03-10 13:35:00,8.28,8.32,8.25,8.28,645179.0,7.5994,7.6361,7.5718,7.5994,645179.0
2020-03-10 13:40:00,8.28,8.34,8.27,8.29,430184.0,7.5994,7.6544,7.5902,7.6085,430184.0
2020-03-10 13:45:00,8.29,8.3,8.24,8.24,501577.0,7.6085,7.6177,7.5627,7.5627,501577.0
2020-03-10 13:50:00,8.24,8.26,8.15,8.19,544589.0,7.5627,7.581,7.4801,7.5168,544589.0
2020-03-10 13:55:00,8.2,8.22,8.18,8.19,512465.0,7.5259,7.5443,7.5076,7.5168,512465.0
2020-03-10 14:00:00,8.2,8.22,8.18,8.22,321057.0,7.5259,7.5443,7.5076,7.5443,321057.0
2020-03-10 14:05:00,8.22,8.26,8.21,8.26,340605.0,7.5443,7.581,7.5351,7.581,340605.0
2020-03-10 14:10:00,8.26,8.34,8.25,8.33,612665.0,7.581,7.6544,7.5718,7.6453,612665.0
2020-03-10 14:15:00,8.33,8.35,8.29,8.32,315025.0,7.6453,7.6636,7.6085,7.6361,315025.0
2020-03-10 14:20:00,8.32,8.34,8.25,8.26,466771.0,7.6361,7.6544,7.5718,7.581,466771.0
2020-03-10 14:25:00,8.26,8.39,8.25,8.38,589455.0,7.581,7.7003,7.5718,7.6912,589455.0
2020-03-10 14:30:00,8.38,8.47,8.36,8.46,552093.0,7.6912,7.7738,7.6728,7.7646,552093.0
2020-03-10 14:35:00,8.46,8.55,8.45,8.54,571981.0,7.7646,7.8472,7.7554,7.838,571981.0
2020-03-10 14:40:00,8.54,8.77,8.53,8.76,987468.0,7.838,8.0491,7.8288,8.0399,987468.0
2020-03-10 14:45:00,8.76,8.83,8.71,8.72,832919.0,8.0399,8.1042,7.994,8.0032,832919.0
2020-03-10 14:50:00,8.72,8.73,8.46,8.61,664456.0,8.0032,8.0124,7.7646,7.9022,664456.0
2020-03-10 14:55:00,8.61,8.63,8.59,8.63,672162.0,7.9022,7.9206,7.8839,7.9206,672162.0
2020-03-10 15:00:00,8.63,8.67,8.61,8.62,642814.0,7.9206,7.9573,7.9022,7.9114,642814.0
2020-03-10 15:05:00,8.62,8.68,8.59,8.66,548994.0,7.9114,7.9665,7.8839,7.9481,548994.0
2020-03-10 15:10:00,8.65,8.78,8.65,8.71,892543.0,7.939,8.0583,7.939,7.994,892543.0
2020-03-10 15:15:00,8.71,8.76,8.63,8.76,465781.0,7.994,8.0399,7.9206,8.0399,465781.0
2020-03-10 15:20:00,8.76,8.76,8.67,8.7,556773.0,8.0399,8.0399,7.9573,7.9848,556773.0
2020-03-10 15:25:00,8.7,8.71,8.59,8.6,703404.0,7.9848,7.994,7.8839,7.8931,703404.0
2020-03-10 15:30:00,8.6,8.61,8.57,8.58,859416.0,7.8931,7.9022,7.8655,7.8747,859416.0
2020-03-10 15:35:00,8.58,8.67,8.57,8.67,918065.0,7.8747,7.9573,7.8655,7.9573,918065.0
2020-03-10 15:40:00,8.67,8.69,8.65,8.66,698755.0,7.9573,7.9757,7.939,7.9481,698755.0
2020-03-10 15:45:00,8.66,8.74,8.65,8.71,668322.0,7.9481,8.0216,7.939,7.994,668322.0
2020-03-10 15:50:00,8.72,8.77,8.71,8.77,1229001.0,8.0032,8.0491,7.994,8.0491,1229001.0
2020-03-10 15:55:00,8.77,8.78,8.61,8.67,2563978.0,8.0491,8.0583,7.9022,7.9573,2563978.0
2020-03-11 09:30:00,8.13,8.16,7.91,8.04,1501844.0,7.4617,7.4892,7.2598,7.3791,1501844.0
2020-03-11 09:35:00,8.04,8.24,7.98,8.03,970901.0,7.3791,7.5627,7.324,7.3699,970901.0
2020-03-11 09:40:00,8.03,8.09,7.87,7.88,974866.0,7.3699,7.425,7.2231,7.2323,974866.0
2020-03-11 09:45:00,7.89,7.98,7.81,7.82,927002.0,7.2414,7.324,7.168,7.1772,927002.0
2020-03-11 09:50:00,7.82,7.96,7.77,7.9,820717.0,7.1772,7.3057,7.1313,7.2506,820717.0
2020-03-11 09:55:00,7.91,7.92,7.82,7.88,412169.0,7.2598,7.269,7.1772,7.2323,412169.0
2020-03-11 10:00:00,7.88,7.92,7.83,7.89,558406.0,7.2323,7.269,7.1864,7.2414,558406.0
2020-03-11 10:05:00,7.88,7.92,7.85,7.89,354875.0,7.2323,7.269,7.2047,7.2414,354875.0
2020-03-11 10:10:00,7.89,7.99,7.85,7.96,649049.0,7.2414,7.3332,7.2047,7.3057,649049.0
2020-03-11 10:15:00,7.97,8.03,7.95,8.0,430299.0,7.3149,7.3699,7.2965,7.3424,430299.0
2020-03-11 10:20:00,7.99,8.01,7.95,8.01,1044945.0,7.3332,7.3516,7.2965,7.3516,1044945.0
2020-03-11 10:25:00,8.01,8.09,7.92,7.97,346572.0,7.3516,7.425,7.269,7.3149,346572.0
2020-03-11 10:30:00,7.97,8.04,7.95,8.02,279077.0,7.3149,7.3791,7.2965,7.3607,279077.0
2020-03-11 10:35:00,8.02,8.02,7.95,7.99,271292.0,7.3607,7.3607,7.2965,7.3332,271292.0
2020-03-11 10:40:00,7.98,8.06,7.96,8.03,460723.0,7.324,7.3975,7.3057,7.3699,460723.0
2020-03-11 10:45:00,8.04,8.12,8.03,8.08,353116.0,7.3791,7.4525,7.3699,7.4158,353116.0
2020-03-11 10:50:00,8.08,8.18,8.04,8.04,467049.0,7.4158,7.5076,7.3791,7.3791,467049.0
2020-03-11 10:55:00,8.05,8.06,7.97,8.04,486396.0,7.3883,7.3975,7.3149,7.3791,486396.0
2020-03-11 11:00:00,8.04,8.04,7.95,7.96,275405.0,7.3791,7.3791,7.2965,7.3057,275405.0
2020-03-11 11:05:00,7.96,8.0,7.95,7.96,176877.0,7.3057,7.3424,7.2965,7.3057,176877.0
2020-03-11 11:10:00,7.97,7.97,7.9,7.96,315908.0,7.3149,7.3149,7.2506,7.3057,315908.0
2020-03-11 11:15:00,7.96,7.96,7.93,7.95,203377.0,7.3057,7.3057,7.2781,7.2965,203377.0
2020-03-11 11:20:00,7.95,7.96,7.88,7.89,364594.0,7.2965,7.3057,7.2323,7.2414,364594.0
2020-03-11 11:25:00,7.88,7.9,7.85,7.88,295704.0,7.2323,7.2506,7.2047,7.2323,295704.0
2020-03-11 11:30:00,7.87,7.93,7.87,7.93,362217.0,7.2231,7.2781,7.2231,7.2781,362217.0
2020-03-11 11:35:00,7.93,7.98,7.89,7.96,285194.0,7.2781,7.324,7.2414,7.3057,285194.0
2020-03-11 11:40:00,7.96,8.0,7.95,7.98,285112.0,7.3057,7.3424,7.2965,7.324,285112.0
2020-03-11 11:45:00,7.98,8.05,7.97,8.05,320375.0,7.324,7.3883,7.3149,7.3883,320375.0
2020-03-11 11:50:00,8.04,8.13,8.04,8.05,385667.0,7.3791,7.4617,7.3791,7.3883,385667.0
2020-03-11 11:55:00,8.05,8.08,8.04,8.08,211370.0,7.3883,7.4158,7.3791,7.4158,211370.0
2020-03-11 12:00:00,8.08,8.14,8.07,8.13,229198.0,7.4158,7.4709,7.4066,7.4617,229198.0
2020-03-11 12:05:00,8.14,8.16,8.1,8.13,246092.0,7.4709,7.4892,7.4342,7.4617,246092.0
2020-03-11 12:10:00,8.13,8.22,8.13,8.21,374185.0,7.4617,7.5443,7.4617,7.5351,374185.0
2020-03-11 12:15:00,8.22,8.33,8.21,8.29,507564.0,7.5443,7.6453,7.5351,7.6085,507564.0
2020-03-11 12:20:00,8.29,8.3,8.18,8.19,370499.0,7.6085,7.6177,7.5076,7.5168,370499.0
2020-03-11 12:25:00,8.2,8.2,8.1,8.12,484878.0,7.5259,7.5259,7.4342,7.4525,484878.0
2020-03-11 12:30:00,8.12,8.12,8.07,8.08,258854.0,7.4525,7.4525,7.4066,7.4158,258854.0
2020-03-11 12:35:00,8.07,8.12,8.03,8.11,570296.0,7.4066,7.4525,7.3699,7.4433,570296.0
2020-03-11 12:40:00,8.11,8.14,8.07,8.1,480000.0,7.4433,7.4709,7.4066,7.4342,480000.0
2020-03-11 12:45:00,8.1,8.14,8.07,8.13,479394.0,7.4342,7.4709,7.4066,7.4617,479394.0
2020-03-11 12:50:00,8.13,8.16,8.1,8.13,266576.0,7.4617,7.4892,7.4342,7.4617,266576.0
2020-03-11 12:55:00,8.13,8.14,8.1,8.12,270391.0,7.4617,7.4709,7.4342,7.4525,270391.0
2020-03-11 13:00:00,8.12,8.13,8.09,8.11,219678.0,7.4525,7.4617,7.425,7.4433,219678.0
2020-03-11 13:05:00,8.11,8.16,8.08,8.14,239512.0,7.4433,7.4892,7.4158,7.4709,239512.0
2020-03-11 13:10:00,8.15,8.21,8.15,8.21,277228.0,7.4801,7.5351,7.4801,7.5351,277228.0
2020-03-11 13:15:00,8.21,8.22,8.12,8.13,378443.0,7.5351,7.5443,7.4525,7.4617,378443.0
2020-03-11 13:20:00,8.13,8.14,8.1,8.1,169528.0,7.4617,7.4709,7.4342,7.4342,169528.0
2020-03-11 13:25:00,8.11,8.11,8.07,8.08,212219.0,7.4433,7.4433,7.4066,7.4158,212219.0
2020-03-11 13:30:00,8.08,8.11,8.06,8.11,232050.0,7.4158,7.4433,7.3975,7.4433,232050.0
2020-03-11 13:35:00,8.11,8.11,8.09,8.1,266883.0,7.4433,7.4433,7.425,7.4342,266883.0
2020-03-11 13:40:00,8.1,8.11,8.07,8.08,214518.0,7.4342,7.4433,7.4066,7.4158,214518.0
2020-03-11 13:45:00,8.07,8.08,8.03,8.03,178108.0,7.4066,7.4158,7.3699,7.3699,178108.0
2020-03-11 13:50:00,8.04,8.05,8.01,8.04,276743.0,7.3791,7.3883,7.3516,7.3791,276743.0
2020-03-11 13:55:00,8.04,8.1,8.03,8.1,259069.0,7.3791,7.4342,7.3699,7.4342,259069.0
2020-03-11 14:00:00,8.1,8.11,8.07,8.07,288435.0,7.4342,7.4433,7.4066,7.4066,288435.0
2020-03-11 14:05:00,8.08,8.08,8.0,8.01,154836.0,7.4158,7.4158,7.3424,7.3516,154836.0
2020-03-11 14:10:00,8.0,8.03,8.0,8.0,292634.0,7.3424,7.3699,7.3424,7.3424,292634.0
2020-03-11 14:15:00,8.01,8.01,7.98,7.98,217289.0,7.3516,7.3516,7.324,7.324,217289.0
2020-03-11 14:20:00,7.98,7.99,7.95,7.96,125603.0,7.324,7.3332,7.2965,7.3057,125603.0
2020-03-11 14:25:00,7.96,8.01,7.95,8.01,396558.0,7.3057,7.3516,7.2965,7.3516,396558.0
2020-03-11 14:30:00,8.01,8.09,8.0,8.04,318074.0,7.3516,7.425,7.3424,7.3791,318074.0
2020-03-11 14:35:00,8.04,8.06,8.02,8.05,184471.0,7.3791,7.3975,7.3607,7.3883,184471.0
2020-03-11 14:40:00,8.04,8.14,8.04,8.06,263990.0,7.3791,7.4709,7.3791,7.3975,263990.0
2020-03-11 14:45:00,8.06,8.07,8.06,8.06,219034.0,7.3975,7.4066,7.3975,7.3975,219034.0
2020-03-11 14:50:00,8.06,8.07,8.05,8.06,277234.0,7.3975,7.4066,7.3883,7.3975,277234.0
2020-03-11 14:55:00,8.06,8.07,8.05,8.06,243945.0,7.3975,7.4066,7.3883,7.3975,243945.0
2020-03-11 15:00:00,8.06,8.07,8.0,8.02,250585.0,7.3975,7.4066,7.3424,7.3607,250585.0
2020-03-11 15:05:00,8.01,8.02,7.98,7.98,156493.0,7.3516,7.3607,7.324,7.324,156493.0
2020-03-11 15:10:00,7.98,7.99,7.95,7.96,160557.0,7.324,7.3332,7.2965,7.3057,160557.0
2020-03-11 15:15:00,7.96,7.97,7.93,7.93,481410.0,7.3057,7.3149,7.2781,7.2781,481410.0
2020-03-11 15:20:00,7.93,7.95,7.91,7.92,235838.0,7.2781,7.2965,7.2598,7.269,235838.0
2020-03-11 15:25:00,7.91,7.92,7.84,7.84,367889.0,7.2598,7.269,7.1955,7.1955,367889.0
2020-03-11 15:30:00,7.84,7.9,7.81,7.89,735479.0,7.1955,7.2506,7.168,7.2414,735479.0
2020-03-11 15:35:00,7.88,7.91,7.86,7.86,546982.0,7.2323,7.2598,7.2139,7.2139,546982.0
2020-03-11 15:40:00,7.87,7.87,7.82,7.83,520431.0,7.2231,7.2231,7.1772,7.1864,520431.0
2020-03-11 15:45:00,7.83,7.85,7.81,7.85,1075013.0,7.1864,7.2047,7.168,7.2047,1075013.0
2020-03-11 15:50:00,7.85,7.85,7.84,7.84,724524.0,7.2047,7.2047,7.1955,7.1955,724524.0
2020-03-11 15:55:00,7.85,7.85,7.84,7.85,1031989.0,7.2047,7.2047,7.1955,7.2047,1031989.0
2020-03-12 09:30:00,7.15,7.15,6.87,7.06,1296839.0,6.5623,6.5623,6.3053,6.4797,1296839.0
2020-03-12 09:35:00,7.06,7.09,7.02,7.07,104401.0,6.4797,6.5072,6.4429,6.4888,104401.0
2020-03-12 09:40:00,7.07,7.07,7.07,7.07,0.0,6.4888,6.4888,6.4888,6.4888,0.0
2020-03-12 09:45:00,7.07,7.07,7.07,7.07,0.0,6.4888,6.4888,6.4888,6.4888,0.0
2020-03-12 09:50:00,7.07,7.1,6.75,6.88,719400.0,6.4888,6.5164,6.1951,6.3145,719400.0
2020-03-12 09:55:00,6.87,6.9,6.75,6.81,732553.0,6.3053,6.3328,6.1951,6.2502,732553.0
2020-03-12 10:00:00,6.82,6.84,6.73,6.79,804292.0,6.2594,6.2777,6.1768,6.2319,804292.0
2020-03-12 10:05:00,6.79,6.85,6.66,6.67,631621.0,6.2319,6.2869,6.1125,6.1217,631621.0
2020-03-12 10:10:00,6.66,6.79,6.66,6.79,551557.0,6.1125,6.2319,6.1125,6.2319,551557.0
2020-03-12 10:15:00,6.79,6.9,6.76,6.89,707134.0,6.2319,6.3328,6.2043,6.3236,707134.0
2020-03-12 10:20:00,6.9,6.95,6.85,6.95,477776.0,6.3328,6.3787,6.2869,6.3787,477776.0
2020-03-12 10:25:00,6.95,6.97,6.86,6.88,345339.0,6.3787,6.3971,6.2961,6.3145,345339.0
2020-03-12 10:30:00,6.88,6.91,6.87,6.89,413288.0,6.3145,6.342,6.3053,6.3236,413288.0
2020-03-12 10:35:00,6.9,6.97,6.88,6.94,417202.0,6.3328,6.3971,6.3145,6.3695,417202.0
2020-03-12 10:40:00,6.94,7.0,6.9,6.97,342600.0,6.3695,6.4246,6.3328,6.3971,342600.0
2020-03-12 10:45:00,6.97,7.07,6.96,7.07,484180.0,6.3971,6.4888,6.3879,6.4888,484180.0
2020-03-12 10:50:00,7.07,7.11,7.04,7.11,458582.0,6.4888,6.5255,6.4613,6.5255,458582.0
2020-03-12 10:55:00,7.11,7.11,7.06,7.07,351684.0,6.5255,6.5255,6.4797,6.4888,351684.0
2020-03-12 11:00:00,7.07,7.07,6.92,6.93,2576877.0,6.4888,6.4888,6.3512,6.3603,2576877.0
2020-03-12 11:05:00,6.93,7.03,6.92,6.98,499434.0,6.3603,6.4521,6.3512,6.4062,499434.0
2020-03-12 11:10:00,6.98,7.01,6.96,6.98,408785.0,6.4062,6.4338,6.3879,6.4062,408785.0
2020-03-12 11:15:00,6.98,7.01,6.96,6.97,331105.0,6.4062,6.4338,6.3879,6.3971,331105.0
2020-03-12 11:20:00,6.97,6.99,6.96,6.97,277841.0,6.3971,6.4154,6.3879,6.3971,277841.0
2020-03-12 11:25:00,6.96,6.98,6.95,6.98,260875.0,6.3879,6.4062,6.3787,6.4062,260875.0
2020-03-12 11:30:00,6.98,7.06,6.97,7.05,362792.0,6.4062,6.4797,6.3971,6.4705,362792.0
2020-03-12 11:35:00,7.06,7.06,6.97,6.98,279532.0,6.4797,6.4797,6.3971,6.4062,279532.0
2020-03-12 11:40:00,6.98,7.0,6.97,7.0,192864.0,6.4062,6.4246,6.3971,6.4246,192864.0
2020-03-12 11:45:00,6.99,7.04,6.99,7.03,341139.0,6.4154,6.4613,6.4154,6.4521,341139.0
2020-03-12 11:50:00,7.03,7.05,7.01,7.03,388015.0,6.4521,6.4705,6.4338,6.4521,388015.0
2020-03-12 11:55:00,7.02,7.13,7.02,7.12,385867.0,6.4429,6.5439,6.4429,6.5347,385867.0
2020-03-12 12:00:00,7.12,7.25,7.11,7.25,550308.0,6.5347,6.654,6.5255,6.654,550308.0
2020-03-12 12:05:00,7.24,7.25,7.14,7.15,564902.0,6.6449,6.654,6.5531,6.5623,564902.0
2020-03-12 12:10:00,7.15,7.15,7.08,7.08,468404.0,6.5623,6.5623,6.498,6.498,468404.0
2020-03-12 12:15:00,7.08,7.09,7.01,7.03,391241.0,6.498,6.5072,6.4338,6.4521,391241.0
2020-03-12 12:20:00,7.03,7.04,7.0,7.0,332945.0,6.4521,6.4613,6.4246,6.4246,332945.0
2020-03-12 12:25:00,7.0,7.08,7.0,7.04,686028.0,6.4246,6.498,6.4246,6.4613,686028.0
2020-03-12 12:30:00,7.04,7.05,6.97,6.97,312231.0,6.4613,6.4705,6.3971,6.3971,312231.0
2020-03-12 12:35:00,6.97,6.98,6.88,6.88,368251.0,6.3971,6.4062,6.3145,6.3145,368251.0
2020-03-12 12:40:00,6.89,6.89,6.8,6.84,487806.0,6.3236,6.3236,6.241,6.2777,487806.0
2020-03-12 12:45:00,6.83,6.87,6.81,6.82,386405.0,6.2686,6.3053,6.2502,6.2594,386405.0
2020-03-12 12:50:00,6.82,6.95,6.81,6.91,456298.0,6.2594,6.3787,6.2502,6.342,456298.0
2020-03-12 12:55:00,6.91,7.15,6.89,7.11,576337.0,6.342,6.5623,6.3236,6.5255,576337.0
2020-03-12 13:00:00,7.1,7.15,7.06,7.15,461962.0,6.5164,6.5623,6.4797,6.5623,461962.0
2020-03-12 13:05:00,7.15,7.39,7.14,7.34,704596.0,6.5623,6.7825,6.5531,6.7366,704596.0
2020-03-12 13:10:00,7.34,7.36,7.15,7.16,488639.0,6.7366,6.755,6.5623,6.5714,488639.0
2020-03-12 13:15:00,7.16,7.22,7.14,7.2,293483.0,6.5714,6.6265,6.5531,6.6081,293483.0
2020-03-12 13:20:00,7.2,7.23,7.19,7.23,195176.0,6.6081,6.6357,6.599,6.6357,195176.0
2020-03-12 13:25:00,7.23,7.23,7.13,7.14,188665.0,6.6357,6.6357,6.5439,6.5531,188665.0
2020-03-12 13:30:00,7.15,7.21,7.13,7.13,325809.0,6.5623,6.6173,6.5439,6.5439,325809.0
2020-03-12 13:35:00,7.14,7.14,7.02,7.03,240979.0,6.5531,6.5531,6.4429,6.4521,240979.0
2020-03-12 13:40:00,7.02,7.03,6.88,6.89,396763.0,6.4429,6.4521,6.3145,6.3236,396763.0
2020-03-12 13:45:00,6.89,7.02,6.86,6.98,417795.0,6.3236,6.4429,6.2961,6.4062,417795.0
2020-03-12 13:50:00,6.99,7.0,6.93,6.96,179709.0,6.4154,6.4246,6.3603,6.3879,179709.0
2020-03-12 13:55:00,6.97,7.02,6.95,7.02,166232.0,6.3971,6.4429,6.3787,6.4429,166232.0
2020-03-12 14:00:00,7.02,7.03,6.98,7.0,141523.0,6.4429,6.4521,6.4062,6.4246,141523.0
2020-03-12 14:05:00,7.0,7.03,6.97,6.99,200568.0,6.4246,6.4521,6.3971,6.4154,200568.0
2020-03-12 14:10:00,6.98,6.99,6.94,6.94,132699.0,6.4062,6.4154,6.3695,6.3695,132699.0
2020-03-12 14:15:00,6.94,6.97,6.92,6.92,192315.0,6.3695,6.3971,6.3512,6.3512,192315.0
2020-03-12 14:20:00,6.93,6.93,6.92,6.92,153986.0,6.3603,6.3603,6.3512,6.3512,153986.0
2020-03-12 14:25:00,6.92,6.94,6.92,6.93,229259.0,6.3512,6.3695,6.3512,6.3603,229259.0
2020-03-12 14:30:00,6.93,6.94,6.9,6.9,442717.0,6.3603,6.3695,6.3328,6.3328,442717.0
2020-03-12 14:35:00,6.91,6.91,6.85,6.88,346205.0,6.342,6.342,6.2869,6.3145,346205.0
2020-03-12 14:40:00,6.87,6.88,6.77,6.82,377033.0,6.3053,6.3145,6.2135,6.2594,377033.0
2020-03-12 14:45:00,6.82,6.86,6.77,6.86,242495.0,6.2594,6.2961,6.2135,6.2961,242495.0
2020-03-12 14:50:00,6.86,6.9,6.83,6.83,262262.0,6.2961,6.3328,6.2686,6.2686,262262.0
2020-03-12 14:55:00,6.83,6.84,6.75,6.76,301672.0,6.2686,6.2777,6.1951,6.2043,301672.0
2020-03-12 15:00:00,6.77,6.79,6.75,6.76,272497.0,6.2135,6.2319,6.1951,6.2043,272497.0
2020-03-12 15:05:00,6.76,6.76,6.7,6.71,441259.0,6.2043,6.2043,6.1493,6.1584,441259.0
2020-03-12 15:10:00,6.7,6.71,6.7,6.71,493579.0,6.1493,6.1584,6.1493,6.1584,493579.0
2020-03-12 15:15:00,6.71,6.71,6.66,6.67,754033.0,6.1584,6.1584,6.1125,6.1217,754033.0
2020-03-12 15:20:00,6.67,6.67,6.6,6.6,413343.0,6.1217,6.1217,6.0575,6.0575,413343.0
2020-03-12 15:25:00,6.61,6.62,6.57,6.59,405992.0,6.0666,6.0758,6.0299,6.0483,405992.0
2020-03-12 15:30:00,6.6,6.62,6.59,6.62,299818.0,6.0575,6.0758,6.0483,6.0758,299818.0
2020-03-12 15:35:00,6.62,6.62,6.57,6.59,370172.0,6.0758,6.0758,6.0299,6.0483,370172.0
2020-03-12 15:40:00,6.58,6.62,6.55,6.55,401261.0,6.0391,6.0758,6.0116,6.0116,401261.0
2020-03-12 15:45:00,6.56,6.56,6.5,6.52,617705.0,6.0208,6.0208,5.9657,5.984,617705.0
2020-03-12 15:50:00,6.52,6.56,6.5,6.51,690900.0,5.984,6.0208,5.9657,5.9749,690900.0
2020-03-12 15:55:00,6.52,6.52,6.42,6.42,2081455.0,5.984,5.984,5.8923,5.8923,2081455.0
2020-03-13 09:30:00,7.32,7.35,6.94,6.96,1180191.0,6.7183,6.7458,6.3695,6.3879,1180191.0
2020-03-13 09:35:00,6.96,6.96,6.75,6.76,565036.0,6.3879,6.3879,6.1951,6.2043,565036.0
2020-03-13 09:40:00,6.76,6.78,6.66,6.75,488248.0,6.2043,6.2227,6.1125,6.1951,488248.0
2020-03-13 09:45:00,6.76,6.93,6.75,6.91,368984.0,6.2043,6.3603,6.1951,6.342,368984.0
2020-03-13 09:50:00,6.91,6.91,6.75,6.77,347136.0,6.342,6.342,6.1951,6.2135,347136.0
2020-03-13 09:55:00,6.77,6.8,6.75,6.75,245895.0,6.2135,6.241,6.1951,6.1951,245895.0
2020-03-13 10:00:00,6.75,6.95,6.75,6.95,487672.0,6.1951,6.3787,6.1951,6.3787,487672.0
2020-03-13 10:05:00,6.95,7.1,6.92,7.0,593967.0,6.3787,6.5164,6.3512,6.4246,593967.0
2020-03-13 10:10:00,7.0,7.03,6.94,6.96,351602.0,6.4246,6.4521,6.3695,6.3879,351602.0
2020-03-13 10:15:00,6.96,7.16,6.95,7.14,599557.0,6.3879,6.5714,6.3787,6.5531,599557.0
2020-03-13 10:20:00,7.14,7.28,7.13,7.28,625745.0,6.5531,6.6816,6.5439,6.6816,625745.0
2020-03-13 10:25:00,7.28,7.3,7.08,7.1,420705.0,6.6816,6.6999,6.498,6.5164,420705.0
2020-03-13 10:30:00,7.09,7.1,7.02,7.04,340002.0,6.5072,6.5164,6.4429,6.4613,340002.0
2020-03-13 10:35:00,7.04,7.04,6.99,7.04,315846.0,6.4613,6.4613,6.4154,6.4613,315846.0
2020-03-13 10:40:00,7.03,7.04,7.0,7.02,221652.0,6.4521,6.4613,6.4246,6.4429,221652.0
2020-03-13 10:45:00,7.01,7.02,6.9,6.91,285842.0,6.4338,6.4429,6.3328,6.342,285842.0
2020-03-13 10:50:00,6.91,6.92,6.86,6.86,279088.0,6.342,6.3512,6.2961,6.2961,279088.0
2020-03-13 10:55:00,6.87,6.87,6.75,6.75,400579.0,6.3053,6.3053,6.1951,6.1951,400579.0
2020-03-13 11:00:00,6.76,6.87,6.75,6.87,451668.0,6.2043,6.3053,6.1951,6.3053,451668.0
2020-03-13 11:05:00,6.87,6.91,6.86,6.9,286359.0,6.3053,6.342,6.2961,6.3328,286359.0
2020-03-13 11:10:00,6.9,6.9,6.86,6.9,288536.0,6.3328,6.3328,6.2961,6.3328,288536.0
2020-03-13 11:15:00,6.9,6.92,6.82,6.83,317359.0,6.3328,6.3512,6.2594,6.2686,317359.0
2020-03-13 11:20:00,6.83,6.83,6.76,6.76,196949.0,6.2686,6.2686,6.2043,6.2043,196949.0
2020-03-13 11:25:00,6.76,6.77,6.73,6.74,292853.0,6.2043,6.2135,6.1768,6.186,292853.0
2020-03-13 11:30:00,6.74,6.75,6.7,6.7,220264.0,6.186,6.1951,6.1493,6.1493,220264.0
2020-03-13 11:35:00,6.7,6.71,6.67,6.69,420488.0,6.1493,6.1584,6.1217,6.1401,420488.0
2020-03-13 11:40:00,6.69,6.7,6.67,6.68,185857.0,6.1401,6.1493,6.1217,6.1309,185857.0
2020-03-13 11:45:00,6.68,6.68,6.55,6.55,459462.0,6.1309,6.1309,6.0116,6.0116,459462.0
2020-03-13 11:50:00,6.56,6.57,6.53,6.55,436371.0,6.0208,6.0299,5.9932,6.0116,436371.0
2020-03-13 11:55:00,6.55,6.72,6.55,6.67,583716.0,6.0116,6.1676,6.0116,6.1217,583716.0
2020-03-13 12:00:00,6.68,6.7,6.54,6.54,319727.0,6.1309,6.1493,6.0024,6.0024,319727.0
2020-03-13 12:05:00,6.54,6.55,6.5,6.52,454955.0,6.0024,6.0116,5.9657,5.984,454955.0
2020-03-13 12:10:00,6.51,6.54,6.5,6.5,366460.0,5.9749,6.0024,5.9657,5.9657,366460.0
2020-03-13 12:15:00,6.51,6.55,6.47,6.53,793477.0,5.9749,6.0116,5.9382,5.9932,793477.0
2020-03-13 12:20:00,6.54,6.54,6.42,6.42,432063.0,6.0024,6.0024,5.8923,5.8923,432063.0
2020-03-13 12:25:00,6.43,6.45,6.4,6.45,541095.0,5.9014,5.9198,5.8739,5.9198,541095.0
2020-03-13 12:30:00,6.45,6.45,6.43,6.44,599217.0,5.9198,5.9198,5.9014,5.9106,599217.0
2020-03-13 12:35:00,6.44,6.44,6.32,6.37,677819.0,5.9106,5.9106,5.8005,5.8464,677819.0
2020-03-13 12:40:00,6.38,6.42,6.37,6.42,518916.0,5.8556,5.8923,5.8464,5.8923,518916.0
2020-03-13 12:45:00,6.42,6.48,6.41,6.47,646571.0,5.8923,5.9473,5.8831,5.9382,646571.0
2020-03-13 12:50:00,6.47,6.6,6.46,6.56,524625.0,5.9382,6.0575,5.929,6.0208,524625.0
2020-03-13 12:55:00,6.56,6.56,6.45,6.45,364319.0,6.0208,6.0208,5.9198,5.9198,364319.0
2020-03-13 13:00:00,6.45,6.48,6.41,6.44,423845.0,5.9198,5.9473,5.8831,5.9106,423845.0
2020-03-13 13:05:00,6.44,6.49,6.43,6.47,264355.0,5.9106,5.9565,5.9014,5.9382,264355.0
2020-03-13 13:10:00,6.47,6.48,6.43,6.44,330130.0,5.9382,5.9473,5.9014,5.9106,330130.0
2020-03-13 13:15:00,6.43,6.5,6.42,6.5,334366.0,5.9014,5.9657,5.8923,5.9657,334366.0
2020-03-13 13:20:00,6.5,6.69,6.49,6.69,421681.0,5.9657,6.1401,5.9565,6.1401,421681.0
2020-03-13 13:25:00,6.69,6.71,6.68,6.71,357329.0,6.1401,6.1584,6.1309,6.1584,357329.0
2020-03-13 13:30:00,6.71,6.81,6.7,6.75,521855.0,6.1584,6.2502,6.1493,6.1951,521855.0
2020-03-13 13:35:00,6.75,6.76,6.68,6.69,340280.0,6.1951,6.2043,6.1309,6.1401,340280.0
2020-03-13 13:40:00,6.69,6.74,6.65,6.65,409599.0,6.1401,6.186,6.1034,6.1034,409599.0
2020-03-13 13:45:00,6.66,6.7,6.64,6.69,506357.0,6.1125,6.1493,6.0942,6.1401,506357.0
2020-03-13 13:50:00,6.69,6.73,6.67,6.68,389857.0,6.1401,6.1768,6.1217,6.1309,389857.0
2020-03-13 13:55:00,6.68,6.73,6.66,6.72,362346.0,6.1309,6.1768,6.1125,6.1676,362346.0
2020-03-13 14:00:00,6.71,6.72,6.66,6.71,452139.0,6.1584,6.1676,6.1125,6.1584,452139.0
2020-03-13 14:05:00,6.7,6.71,6.66,6.67,276484.0,6.1493,6.1584,6.1125,6.1217,276484.0
2020-03-13 14:10:00,6.67,6.68,6.66,6.67,270824.0,6.1217,6.1309,6.1125,6.1217,270824.0
2020-03-13 14:15:00,6.67,6.67,6.6,6.61,296619.0,6.1217,6.1217,6.0575,6.0666,296619.0
2020-03-13 14:20:00,6.6,6.61,6.51,6.51,372969.0,6.0575,6.0666,5.9749,5.9749,372969.0
2020-03-13 14:25:00,6.52,6.52,6.44,6.45,517526.0,5.984,5.984,5.9106,5.9198,517526.0
2020-03-13 14:30:00,6.45,6.45,6.41,6.42,614421.0,5.9198,5.9198,5.8831,5.8923,614421.0
2020-03-13 14:35:00,6.42,6.42,6.4,6.41,361398.0,5.8923,5.8923,5.8739,5.8831,361398.0
2020-03-13 14:40:00,6.41,6.5,6.39,6.49,568064.0,5.8831,5.9657,5.8647,5.9565,568064.0
2020-03-13 14:45:00,6.5,6.5,6.43,6.43,275708.0,5.9657,5.9657,5.9014,5.9014,275708.0
2020-03-13 14:50:00,6.44,6.44,6.41,6.42,326905.0,5.9106,5.9106,5.8831,5.8923,326905.0
2020-03-13 14:55:00,6.42,6.45,6.32,6.44,776872.0,5.8923,5.9198,5.8005,5.9106,776872.0
2020-03-13 15:00:00,6.44,6.5,6.43,6.44,504619.0,5.9106,5.9657,5.9014,5.9106,504619.0
2020-03-13 15:05:00,6.44,6.5,6.43,6.49,349925.0,5.9106,5.9657,5.9014,5.9565,349925.0
2020-03-13 15:10:00,6.49,6.5,6.45,6.46,413046.0,5.9565,5.9657,5.9198,5.929,413046.0
2020-03-13 15:15:00,6.46,6.56,6.45,6.53,490875.0,5.929,6.0208,5.9198,5.9932,490875.0
2020-03-13 15:20:00,6.53,6.53,6.52,6.53,452965.0,5.9932,5.9932,5.984,5.9932,452965.0
2020-03-13 15:25:00,6.53,6.53,6.48,6.49,394138.0,5.9932,5.9932,5.9473,5.9565,394138.0
2020-03-13 15:30:00,6.49,6.49,6.44,6.45,489930.0,5.9565,5.9565,5.9106,5.9198,489930.0
2020-03-13 15:35:00,6.45,6.57,6.42,6.5,730058.0,5.9198,6.0299,5.8923,5.9657,730058.0
2020-03-13 15:40:00,6.5,6.51,6.5,6.5,512840.0,5.9657,5.9749,5.9657,5.9657,512840.0
2020-03-13 15:45:00,6.51,6.6,6.49,6.6,1142256.0,5.9749,6.0575,5.9565,6.0575,1142256.0
2020-03-13 15:50:00,6.6,7.0,6.59,6.99,2151848.0,6.0575,6.4246,6.0483,6.4154,2151848.0
2020-03-13 15:55:00,7.0,7.18,6.85,7.15,3236496.0,6.4246,6.5898,6.2869,6.5623,3236496.0
2020-03-16 09:30:00,5.96,5.97,5.95,5.96,1050.0,5.4701,5.4793,5.4609,5.4701,1050.0
2020-03-16 09:35:00,5.96,5.96,5.96,5.96,0.0,5.4701,5.4701,5.4701,5.4701,0.0
2020-03-16 09:40:00,5.96,5.96,5.96,5.96,0.0,5.4701,5.4701,5.4701,5.4701,0.0
2020-03-16 09:45:00,6.0,6.12,5.8,6.0,617562.0,5.5068,5.6169,5.3232,5.5068,617562.0
2020-03-16 09:50:00,6.0,6.07,5.99,6.06,565565.0,5.5068,5.571,5.4976,5.5619,565565.0
2020-03-16 09:55:00,6.06,6.2,6.06,6.18,572593.0,5.5619,5.6904,5.5619,5.672,572593.0
2020-03-16 10:00:00,6.18,6.27,6.15,6.19,667960.0,5.672,5.7546,5.6445,5.6812,667960.0
2020-03-16 10:05:00,6.19,6.3,6.18,6.29,364935.0,5.6812,5.7821,5.672,5.773,364935.0
2020-03-16 10:10:00,6.3,6.34,6.14,6.14,374278.0,5.7821,5.8188,5.6353,5.6353,374278.0
2020-03-16 10:15:00,6.15,6.15,6.01,6.11,601692.0,5.6445,5.6445,5.516,5.6077,601692.0
2020-03-16 10:20:00,6.1,6.33,6.1,6.27,548500.0,5.5986,5.8097,5.5986,5.7546,548500.0
2020-03-16 10:25:00,6.26,6.29,6.01,6.02,729829.0,5.7454,5.773,5.516,5.5251,729829.0
2020-03-16 10:30:00,6.02,6.2,6.01,6.08,647047.0,5.5251,5.6904,5.516,5.5802,647047.0
2020-03-16 10:35:00,6.08,6.37,6.08,6.37,563218.0,5.5802,5.8464,5.5802,5.8464,563218.0
2020-03-16 10:40:00,6.37,6.41,6.19,6.39,494147.0,5.8464,5.8831,5.6812,5.8647,494147.0
2020-03-16 10:45:00,6.39,6.69,6.37,6.58,634664.0,5.8647,6.1401,5.8464,6.0391,634664.0
2020-03-16 10:50:00,6.58,6.6,6.3,6.45,590990.0,6.0391,6.0575,5.7821,5.9198,590990.0
2020-03-16 10:55:00,6.44,6.48,6.24,6.35,392906.0,5.9106,5.9473,5.7271,5.828,392906.0
2020-03-16 11:00:00,6.35,6.4,6.3,6.31,405887.0,5.828,5.8739,5.7821,5.7913,405887.0
2020-03-16 11:05:00,6.31,6.5,6.31,6.41,585225.0,5.7913,5.9657,5.7913,5.8831,585225.0
2020-03-16 11:10:00,6.41,6.44,6.32,6.43,506644.0,5.8831,5.9106,5.8005,5.9014,506644.0
2020-03-16 11:15:00,6.42,6.49,6.38,6.39,511639.0,5.8923,5.9565,5.8556,5.8647,511639.0
2020-03-16 11:20:00,6.39,6.52,6.38,6.48,436901.0,5.8647,5.984,5.8556,5.9473,436901.0
2020-03-16 11:25:00,6.48,6.6,6.47,6.56,419836.0,5.9473,6.0575,5.9382,6.0208,419836.0
2020-03-16 11:30:00,6.56,6.66,6.35,6.35,790798.0,6.0208,6.1125,5.828,5.828,790798.0
2020-03-16 11:35:00,6.35,6.44,6.33,6.42,432146.0,5.828,5.9106,5.8097,5.8923,432146.0
2020-03-16 11:40:00,6.42,6.42,6.33,6.36,309061.0,5.8923,5.8923,5.8097,5.8372,309061.0
2020-03-16 11:45:00,6.36,6.37,6.31,6.33,329597.0,5.8372,5.8464,5.7913,5.8097,329597.0
2020-03-16 11:50:00,6.33,6.53,6.33,6.51,626738.0,5.8097,5.9932,5.8097,5.9749,626738.0
2020-03-16 11:55:00,6.51,6.58,6.47,6.57,463659.0,5.9749,6.0391,5.9382,6.0299,463659.0
2020-03-16 12:00:00,6.57,6.77,6.52,6.75,492787.0,6.0299,6.2135,5.984,6.1951,492787.0
2020-03-16 12:05:00,6.76,6.8,6.68,6.69,252785.0,6.2043,6.241,6.1309,6.1401,252785.0
2020-03-16 12:10:00,6.69,6.83,6.68,6.73,241952.0,6.1401,6.2686,6.1309,6.1768,241952.0
2020-03-16 12:15:00,6.72,6.73,6.59,6.59,307891.0,6.1676,6.1768,6.0483,6.0483,307891.0
2020-03-16 12:20:00,6.59,6.6,6.54,6.54,155028.0,6.0483,6.0575,6.0024,6.0024,155028.0
2020-03-16 12:25:00,6.54,6.55,6.47,6.47,386173.0,6.0024,6.0116,5.9382,5.9382,386173.0
2020-03-16 12:30:00,6.48,6.55,6.43,6.51,496100.0,5.9473,6.0116,5.9014,5.9749,496100.0
2020-03-16 12:35:00,6.51,6.58,6.5,6.51,307822.0,5.9749,6.0391,5.9657,5.9749,307822.0
2020-03-16 12:40:00,6.51,6.52,6.45,6.47,234324.0,5.9749,5.984,5.9198,5.9382,234324.0
2020-03-16 12:45:00,6.47,6.48,6.38,6.39,213146.0,5.9382,5.9473,5.8556,5.8647,213146.0
2020-03-16 12:50:00,6.38,6.39,6.33,6.34,156687.0,5.8556,5.8647,5.8097,5.8188,156687.0
2020-03-16 12:55:00,6.33,6.49,6.29,6.48,489695.0,5.8097,5.9565,5.773,5.9473,489695.0
2020-03-16 13:00:00,6.48,6.48,6.41,6.41,174220.0,5.9473,5.9473,5.8831,5.8831,174220.0
2020-03-16 13:05:00,6.41,6.42,6.34,6.34,149476.0,5.8831,5.8923,5.8188,5.8188,149476.0
2020-03-16 13:10:00,6.35,6.41,6.33,6.36,448822.0,5.828,5.8831,5.8097,5.8372,448822.0
2020-03-16 13:15:00,6.36,6.37,6.32,6.32,192978.0,5.8372,5.8464,5.8005,5.8005,192978.0
2020-03-16 13:20:00,6.33,6.33,6.25,6.29,360722.0,5.8097,5.8097,5.7362,5.773,360722.0
2020-03-16 13:25:00,6.29,6.31,6.2,6.21,362458.0,5.773,5.7913,5.6904,5.6995,362458.0
2020-03-16 13:30:00,6.21,6.21,6.12,6.13,297508.0,5.6995,5.6995,5.6169,5.6261,297508.0
2020-03-16 13:35:00,6.13,6.18,6.12,6.16,377409.0,5.6261,5.672,5.6169,5.6536,377409.0
2020-03-16 13:40:00,6.16,6.16,6.12,6.13,347989.0,5.6536,5.6536,5.6169,5.6261,347989.0
2020-03-16 13:45:00,6.12,6.12,6.03,6.08,481899.0,5.6169,5.6169,5.5343,5.5802,481899.0
2020-03-16 13:50:00,6.07,6.08,6.03,6.03,277575.0,5.571,5.5802,5.5343,5.5343,277575.0
2020-03-16 13:55:00,6.04,6.08,6.02,6.03,492011.0,5.5435,5.5802,5.5251,5.5343,492011.0
2020-03-16 14:00:00,6.04,6.08,6.02,6.02,251045.0,5.5435,5.5802,5.5251,5.5251,251045.0
2020-03-16 14:05:00,6.03,6.05,6.02,6.02,224944.0,5.5343,5.5527,5.5251,5.5251,224944.0
2020-03-16 14:10:00,6.03,6.03,6.0,6.0,506182.0,5.5343,5.5343,5.5068,5.5068,506182.0
2020-03-16 14:15:00,6.0,6.03,6.0,6.03,799485.0,5.5068,5.5343,5.5068,5.5343,799485.0
2020-03-16 14:20:00,6.03,6.03,6.0,6.01,339896.0,5.5343,5.5343,5.5068,5.516,339896.0
2020-03-16 14:25:00,6.0,6.01,5.94,5.94,689185.0,5.5068,5.516,5.4517,5.4517,689185.0
2020-03-16 14:30:00,5.94,6.15,5.92,6.15,549590.0,5.4517,5.6445,5.4334,5.6445,549590.0
2020-03-16 14:35:00,6.15,6.17,6.04,6.04,354908.0,5.6445,5.6628,5.5435,5.5435,354908.0
2020-03-16 14:40:00,6.04,6.05,6.01,6.01,209276.0,5.5435,5.5527,5.516,5.516,209276.0
2020-03-16 14:45:00,6.02,6.08,6.01,6.04,427347.0,5.5251,5.5802,5.516,5.5435,427347.0
2020-03-16 14:50:00,6.04,6.16,6.04,6.16,505575.0,5.5435,5.6536,5.5435,5.6536,505575.0
2020-03-16 14:55:00,6.16,6.24,6.14,6.22,355668.0,5.6536,5.7271,5.6353,5.7087,355668.0
2020-03-16 15:00:00,6.22,6.28,6.17,6.23,338210.0,5.7087,5.7638,5.6628,5.7179,338210.0
2020-03-16 15:05:00,6.24,6.27,6.21,6.22,247872.0,5.7271,5.7546,5.6995,5.7087,247872.0
2020-03-16 15:10:00,6.21,6.28,6.2,6.28,338755.0,5.6995,5.7638,5.6904,5.7638,338755.0
2020-03-16 15:15:00,6.28,6.32,6.24,6.25,494374.0,5.7638,5.8005,5.7271,5.7362,494374.0
2020-03-16 15:20:00,6.25,6.31,6.23,6.25,544091.0,5.7362,5.7913,5.7179,5.7362,544091.0
2020-03-16 15:25:00,6.26,6.31,6.22,6.23,453304.0,5.7454,5.7913,5.7087,5.7179,453304.0
2020-03-16 15:30:00,6.23,6.23,6.04,6.06,542362.0,5.7179,5.7179,5.5435,5.5619,542362.0
2020-03-16 15:35:00,6.06,6.1,6.03,6.04,431792.0,5.5619,5.5986,5.5343,5.5435,431792.0
2020-03-16 15:40:00,6.03,6.09,6.0,6.08,718704.0,5.5343,5.5894,5.5068,5.5802,718704.0
2020-03-16 15:45:00,6.08,6.09,6.0,6.0,550100.0,5.5802,5.5894,5.5068,5.5068,550100.0
2020-03-16 15:50:00,6.0,6.01,5.9,5.96,1388533.0,5.5068,5.516,5.415,5.4701,1388533.0
2020-03-16 15:55:00,5.96,5.97,5.85,5.94,1949398.0,5.4701,5.4793,5.3691,5.4517,1949398.0
2020-03-17 09:30:00,6.13,6.13,5.95,5.96,781685.0,5.6261,5.6261,5.4609,5.4701,781685.0
2020-03-17 09:35:00,5.96,6.0,5.84,5.92,722303.0,5.4701,5.5068,5.3599,5.4334,722303.0
2020-03-17 09:40:00,5.92,5.93,5.75,5.75,587698.0,5.4334,5.4425,5.2773,5.2773,587698.0
2020-03-17 09:45:00,5.75,5.88,5.75,5.83,880608.0,5.2773,5.3967,5.2773,5.3508,880608.0
2020-03-17 09:50:00,5.82,5.83,5.7,5.7,292830.0,5.3416,5.3508,5.2315,5.2315,292830.0
2020-03-17 09:55:00,5.7,5.71,5.58,5.62,563956.0,5.2315,5.2406,5.1213,5.158,563956.0
2020-03-17 10:00:00,5.62,5.71,5.59,5.68,389062.0,5.158,5.2406,5.1305,5.2131,389062.0
2020-03-17 10:05:00,5.69,5.79,5.63,5.64,539338.0,5.2223,5.3141,5.1672,5.1764,539338.0
2020-03-17 10:10:00,5.64,5.77,5.64,5.71,432300.0,5.1764,5.2957,5.1764,5.2406,432300.0
2020-03-17 10:15:00,5.71,5.78,5.66,5.69,431433.0,5.2406,5.3049,5.1947,5.2223,431433.0
2020-03-17 10:20:00,5.69,5.72,5.65,5.66,602226.0,5.2223,5.2498,5.1856,5.1947,602226.0
2020-03-17 10:25:00,5.66,5.74,5.65,5.74,424125.0,5.1947,5.2682,5.1856,5.2682,424125.0
2020-03-17 10:30:00,5.73,5.75,5.68,5.68,373661.0,5.259,5.2773,5.2131,5.2131,373661.0
2020-03-17 10:35:00,5.69,5.74,5.68,5.71,216619.0,5.2223,5.2682,5.2131,5.2406,216619.0
2020-03-17 10:40:00,5.71,5.82,5.7,5.82,405031.0,5.2406,5.3416,5.2315,5.3416,405031.0
2020-03-17 10:45:00,5.82,5.91,5.81,5.89,642668.0,5.3416,5.4242,5.3324,5.4058,642668.0
2020-03-17 10:50:00,5.89,5.89,5.85,5.88,274907.0,5.4058,5.4058,5.3691,5.3967,274907.0
2020-03-17 10:55:00,5.88,5.89,5.85,5.86,226705.0,5.3967,5.4058,5.3691,5.3783,226705.0
2020-03-17 11:00:00,5.86,5.89,5.85,5.88,328076.0,5.3783,5.4058,5.3691,5.3967,328076.0
2020-03-17 11:05:00,5.88,5.88,5.85,5.87,302282.0,5.3967,5.3967,5.3691,5.3875,302282.0
2020-03-17 11:10:00,5.87,5.97,5.86,5.97,433115.0,5.3875,5.4793,5.3783,5.4793,433115.0
2020-03-17 11:15:00,5.96,6.03,5.96,6.03,419358.0,5.4701,5.5343,5.4701,5.5343,419358.0
2020-03-17 11:20:00,6.03,6.06,5.98,6.0,540235.0,5.5343,5.5619,5.4884,5.5068,540235.0
2020-03-17 11:25:00,6.01,6.27,6.0,6.08,622542.0,5.516,5.7546,5.5068,5.5802,622542.0
2020-03-17 11:30:00,6.08,6.15,6.04,6.08,352407.0,5.5802,5.6445,5.5435,5.5802,352407.0
2020-03-17 11:35:00,6.08,6.11,6.05,6.06,273903.0,5.5802,5.6077,5.5527,5.5619,273903.0
2020-03-17 11:40:00,6.06,6.09,6.05,6.06,507284.0,5.5619,5.5894,5.5527,5.5619,507284.0
2020-03-17 11:45:00,6.06,6.21,6.04,6.19,657287.0,5.5619,5.6995,5.5435,5.6812,657287.0
2020-03-17 11:50:00,6.2,6.26,6.16,6.21,391549.0,5.6904,5.7454,5.6536,5.6995,391549.0
2020-03-17 11:55:00,6.22,6.24,6.11,6.13,307217.0,5.7087,5.7271,5.6077,5.6261,307217.0
2020-03-17 12:00:00,6.12,6.18,6.11,6.18,243330.0,5.6169,5.672,5.6077,5.672,243330.0
2020-03-17 12:05:00,6.18,6.27,6.17,6.27,299732.0,5.672,5.7546,5.6628,5.7546,299732.0
2020-03-17 12:10:00,6.27,6.4,6.25,6.39,380381.0,5.7546,5.8739,5.7362,5.8647,380381.0
2020-03-17 12:15:00,6.39,6.39,6.3,6.33,404853.0,5.8647,5.8647,5.7821,5.8097,404853.0
2020-03-17 12:20:00,6.33,6.33,6.21,6.21,368098.0,5.8097,5.8097,5.6995,5.6995,368098.0
2020-03-17 12:25:00,6.21,6.25,6.15,6.19,430548.0,5.6995,5.7362,5.6445,5.6812,430548.0
2020-03-17 12:30:00,6.19,6.19,6.15,6.15,252963.0,5.6812,5.6812,5.6445,5.6445,252963.0
2020-03-17 12:35:00,6.15,6.16,6.11,6.13,401085.0,5.6445,5.6536,5.6077,5.6261,401085.0
2020-03-17 12:40:00,6.13,6.15,6.12,6.15,272333.0,5.6261,5.6445,5.6169,5.6445,272333.0
2020-03-17 12:45:00,6.15,6.17,6.11,6.12,497668.0,5.6445,5.6628,5.6077,5.6169,497668.0
2020-03-17 12:50:00,6.11,6.12,6.02,6.03,338964.0,5.6077,5.6169,5.5251,5.5343,338964.0
2020-03-17 12:55:00,6.03,6.03,5.97,5.99,267515.0,5.5343,5.5343,5.4793,5.4976,267515.0
2020-03-17 13:00:00,5.99,6.1,5.98,6.1,585787.0,5.4976,5.5986,5.4884,5.5986,585787.0
2020-03-17 13:05:00,6.1,6.14,6.09,6.1,297805.0,5.5986,5.6353,5.5894,5.5986,297805.0
2020-03-17 13:10:00,6.09,6.13,6.07,6.08,336561.0,5.5894,5.6261,5.571,5.5802,336561.0
2020-03-17 13:15:00,6.08,6.08,6.05,6.06,320959.0,5.5802,5.5802,5.5527,5.5619,320959.0
2020-03-17 13:20:00,6.06,6.08,6.04,6.07,349412.0,5.5619,5.5802,5.5435,5.571,349412.0
2020-03-17 13:25:00,6.07,6.07,6.04,6.04,71062.0,5.571,5.571,5.5435,5.5435,71062.0
2020-03-17 13:30:00,6.04,6.05,6.01,6.03,365212.0,5.5435,5.5527,5.516,5.5343,365212.0
2020-03-17 13:35:00,6.04,6.04,5.99,5.99,330894.0,5.5435,5.5435,5.4976,5.4976,330894.0
2020-03-17 13:40:00,5.99,6.0,5.98,5.99,437896.0,5.4976,5.5068,5.4884,5.4976,437896.0
2020-03-17 13:45:00,5.99,6.0,5.98,5.99,335173.0,5.4976,5.5068,5.4884,5.4976,335173.0
2020-03-17 13:50:00,5.99,5.99,5.94,5.95,240784.0,5.4976,5.4976,5.4517,5.4609,240784.0
2020-03-17 13:55:00,5.95,5.95,5.8,5.86,783719.0,5.4609,5.4609,5.3232,5.3783,783719.0
2020-03-17 14:00:00,5.85,5.93,5.85,5.93,246032.0,5.3691,5.4425,5.3691,5.4425,246032.0
2020-03-17 14:05:00,5.92,5.97,5.92,5.95,290787.0,5.4334,5.4793,5.4334,5.4609,290787.0
2020-03-17 14:10:00,5.94,5.95,5.9,5.9,143171.0,5.4517,5.4609,5.415,5.415,143171.0
2020-03-17 14:15:00,5.91,5.95,5.87,5.94,418870.0,5.4242,5.4609,5.3875,5.4517,418870.0
2020-03-17 14:20:00,5.95,5.96,5.87,5.89,203853.0,5.4609,5.4701,5.3875,5.4058,203853.0
2020-03-17 14:25:00,5.89,5.95,5.88,5.92,257405.0,5.4058,5.4609,5.3967,5.4334,257405.0
2020-03-17 14:30:00,5.92,5.96,5.91,5.94,316479.0,5.4334,5.4701,5.4242,5.4517,316479.0
2020-03-17 14:35:00,5.95,5.98,5.94,5.98,349782.0,5.4609,5.4884,5.4517,5.4884,349782.0
2020-03-17 14:40:00,5.97,5.98,5.93,5.94,476077.0,5.4793,5.4884,5.4425,5.4517,476077.0
2020-03-17 14:45:00,5.95,5.95,5.9,5.92,289336.0,5.4609,5.4609,5.415,5.4334,289336.0
2020-03-17 14:50:00,5.92,5.93,5.91,5.92,253405.0,5.4334,5.4425,5.4242,5.4334,253405.0
2020-03-17 14:55:00,5.92,5.99,5.91,5.99,272755.0,5.4334,5.4976,5.4242,5.4976,272755.0
2020-03-17 15:00:00,5.99,5.99,5.96,5.98,267225.0,5.4976,5.4976,5.4701,5.4884,267225.0
2020-03-17 15:05:00,5.98,6.04,5.97,6.04,437448.0,5.4884,5.5435,5.4793,5.5435,437448.0
2020-03-17 15:10:00,6.04,6.04,6.02,6.03,338652.0,5.5435,5.5435,5.5251,5.5343,338652.0
2020-03-17 15:15:00,6.03,6.04,6.02,6.03,358051.0,5.5343,5.5435,5.5251,5.5343,358051.0
2020-03-17 15:20:00,6.02,6.03,6.01,6.02,462929.0,5.5251,5.5343,5.516,5.5251,462929.0
2020-03-17 15:25:00,6.02,6.02,6.0,6.0,322229.0,5.5251,5.5251,5.5068,5.5068,322229.0
2020-03-17 15:30:00,6.0,6.01,5.98,5.99,289978.0,5.5068,5.516,5.4884,5.4976,289978.0
2020-03-17 15:35:00,5.99,5.99,5.95,5.95,208062.0,5.4976,5.4976,5.4609,5.4609,208062.0
2020-03-17 15:40:00,5.95,5.96,5.94,5.95,323766.0,5.4609,5.4701,5.4517,5.4609,323766.0
2020-03-17 15:45:00,5.94,5.95,5.92,5.94,930090.0,5.4517,5.4609,5.4334,5.4517,930090.0
2020-03-17 15:50:00,5.94,6.06,5.94,6.03,822424.0,5.4517,5.5619,5.4517,5.5343,822424.0
2020-03-17 15:55:00,6.03,6.14,6.02,6.14,2045946.0,5.5343,5.6353,5.5251,5.6353,2045946.0
2020-03-18 09:30:00,5.59,5.89,5.51,5.69,779703.0,5.1305,5.4058,5.0571,5.2223,779703.0
2020-03-18 09:35:00,5.68,5.78,5.55,5.75,345133.0,5.2131,5.3049,5.0938,5.2773,345133.0
2020-03-18 09:40:00,5.75,5.88,5.7,5.72,423115.0,5.2773,5.3967,5.2315,5.2498,423115.0
2020-03-18 09:45:00,5.72,5.74,5.61,5.69,295315.0,5.2498,5.2682,5.1488,5.2223,295315.0
2020-03-18 09:50:00,5.69,5.74,5.64,5.69,202217.0,5.2223,5.2682,5.1764,5.2223,202217.0
2020-03-18 09:55:00,5.69,5.71,5.6,5.65,310622.0,5.2223,5.2406,5.1397,5.1856,310622.0
2020-03-18 10:00:00,5.65,5.7,5.56,5.59,477927.0,5.1856,5.2315,5.103,5.1305,477927.0
2020-03-18 10:05:00,5.58,5.63,5.55,5.58,643340.0,5.1213,5.1672,5.0938,5.1213,643340.0
2020-03-18 10:10:00,5.58,5.62,5.55,5.58,277238.0,5.1213,5.158,5.0938,5.1213,277238.0
2020-03-18 10:15:00,5.58,5.62,5.52,5.53,450341.0,5.1213,5.158,5.0662,5.0754,450341.0
2020-03-18 10:20:00,5.53,5.54,5.5,5.5,295020.0,5.0754,5.0846,5.0479,5.0479,295020.0
2020-03-18 10:25:00,5.5,5.55,5.5,5.52,332807.0,5.0479,5.0938,5.0479,5.0662,332807.0
2020-03-18 10:30:00,5.51,5.54,5.47,5.49,452040.0,5.0571,5.0846,5.0204,5.0387,452040.0
2020-03-18 10:35:00,5.5,5.5,5.45,5.47,319996.0,5.0479,5.0479,5.002,5.0204,319996.0
2020-03-18 10:40:00,5.48,5.54,5.47,5.5,493038.0,5.0295,5.0846,5.0204,5.0479,493038.0
2020-03-18 10:45:00,5.51,5.51,5.46,5.47,286934.0,5.0571,5.0571,5.0112,5.0204,286934.0
2020-03-18 10:50:00,5.47,5.48,5.43,5.44,323206.0,5.0204,5.0295,4.9836,4.9928,323206.0
2020-03-18 10:55:00,5.44,5.47,5.42,5.44,641354.0,4.9928,5.0204,4.9745,4.9928,641354.0
2020-03-18 11:00:00,5.44,5.45,5.39,5.39,274889.0,4.9928,5.002,4.9469,4.9469,274889.0
2020-03-18 11:05:00,5.4,5.4,5.37,5.38,380470.0,4.9561,4.9561,4.9286,4.9378,380470.0
2020-03-18 11:10:00,5.38,5.39,5.31,5.32,254212.0,4.9378,4.9469,4.8735,4.8827,254212.0
2020-03-18 11:15:00,5.32,5.33,5.19,5.22,684059.0,4.8827,4.8919,4.7634,4.7909,684059.0
2020-03-18 11:20:00,5.22,5.35,5.22,5.33,511962.0,4.7909,4.9102,4.7909,4.8919,511962.0
2020-03-18 11:25:00,5.34,5.34,5.3,5.31,541613.0,4.901,4.901,4.8643,4.8735,541613.0
2020-03-18 11:30:00,5.31,5.34,5.3,5.33,372447.0,4.8735,4.901,4.8643,4.8919,372447.0
2020-03-18 11:35:00,5.33,5.36,5.31,5.35,634226.0,4.8919,4.9194,4.8735,4.9102,634226.0
2020-03-18 11:40:00,5.34,5.35,5.29,5.3,447539.0,4.901,4.9102,4.8552,4.8643,447539.0
2020-03-18 11:45:00,5.3,5.35,5.29,5.33,556996.0,4.8643,4.9102,4.8552,4.8919,556996.0
2020-03-18 11:50:00,5.33,5.33,5.28,5.28,177127.0,4.8919,4.8919,4.846,4.846,177127.0
2020-03-18 11:55:00,5.29,5.29,5.25,5.28,225562.0,4.8552,4.8552,4.8184,4.846,225562.0
2020-03-18 12:00:00,5.27,5.28,5.21,5.22,240200.0,4.8368,4.846,4.7817,4.7909,240200.0
2020-03-18 12:05:00,5.22,5.25,5.19,5.2,401299.0,4.7909,4.8184,4.7634,4.7726,401299.0
2020-03-18 12:10:00,5.21,5.24,5.18,5.19,198878.0,4.7817,4.8093,4.7542,4.7634,198878.0
2020-03-18 12:15:00,5.19,5.19,5.15,5.19,301531.0,4.7634,4.7634,4.7267,4.7634,301531.0
2020-03-18 12:20:00,5.19,5.2,5.18,5.2,333593.0,4.7634,4.7726,4.7542,4.7726,333593.0
2020-03-18 12:25:00,5.19,5.21,5.19,5.21,222172.0,4.7634,4.7817,4.7634,4.7817,222172.0
2020-03-18 12:30:00,5.21,5.21,5.16,5.17,268967.0,4.7817,4.7817,4.7358,4.745,268967.0
2020-03-18 12:35:00,5.17,5.17,5.05,5.06,615971.0,4.745,4.745,4.6349,4.6441,615971.0
2020-03-18 12:40:00,5.05,5.07,5.02,5.03,396011.0,4.6349,4.6532,4.6073,4.6165,396011.0
2020-03-18 12:45:00,5.03,5.03,5.0,5.02,819912.0,4.6165,4.6165,4.589,4.6073,819912.0
2020-03-18 12:50:00,5.0,5.03,5.0,5.02,398025.0,4.589,4.6165,4.589,4.6073,398025.0
2020-03-18 12:55:00,5.02,5.02,5.0,5.0,64917.0,4.6073,4.6073,4.589,4.589,64917.0
2020-03-18 13:00:00,5.0,5.0,5.0,5.0,0.0,4.589,4.589,4.589,4.589,0.0
2020-03-18 13:05:00,5.0,5.0,5.0,5.0,0.0,4.589,4.589,4.589,4.589,0.0
2020-03-18 13:10:00,5.0,5.05,4.98,4.99,891279.0,4.589,4.6349,4.5706,4.5798,891279.0
2020-03-18 13:15:00,4.98,4.99,4.91,4.92,490140.0,4.5706,4.5798,4.5064,4.5156,490140.0
2020-03-18 13:20:00,4.91,4.92,4.9,4.91,277972.0,4.5064,4.5156,4.4972,4.5064,277972.0
2020-03-18 13:25:00,4.9,4.91,4.72,4.77,606055.0,4.4972,4.5064,4.332,4.3779,606055.0
2020-03-18 13:30:00,4.77,4.78,4.51,4.51,756588.0,4.3779,4.3871,4.1393,4.1393,756588.0
2020-03-18 13:35:00,4.52,4.54,4.5,4.52,428195.0,4.1484,4.1668,4.1301,4.1484,428195.0
2020-03-18 13:40:00,4.52,4.63,4.51,4.59,518633.0,4.1484,4.2494,4.1393,4.2127,518633.0
2020-03-18 13:45:00,4.58,4.59,4.51,4.54,540495.0,4.2035,4.2127,4.1393,4.1668,540495.0
2020-03-18 13:50:00,4.54,4.55,4.5,4.54,438433.0,4.1668,4.176,4.1301,4.1668,438433.0
2020-03-18 13:55:00,4.54,4.55,4.45,4.46,585599.0,4.1668,4.176,4.0842,4.0934,585599.0
2020-03-18 14:00:00,4.46,4.47,4.33,4.33,851078.0,4.0934,4.1026,3.9741,3.9741,851078.0
2020-03-18 14:05:00,4.33,4.34,4.25,4.25,703968.0,3.9741,3.9832,3.9006,3.9006,703968.0
2020-03-18 14:10:00,4.26,4.33,4.25,4.32,918438.0,3.9098,3.9741,3.9006,3.9649,918438.0
2020-03-18 14:15:00,4.31,4.36,4.28,4.31,721977.0,3.9557,4.0016,3.9282,3.9557,721977.0
2020-03-18 14:20:00,4.32,4.4,4.31,4.35,624127.0,3.9649,4.0383,3.9557,3.9924,624127.0
2020-03-18 14:25:00,4.34,4.44,4.33,4.41,510807.0,3.9832,4.075,3.9741,4.0475,510807.0
2020-03-18 14:30:00,4.41,4.54,4.4,4.52,864211.0,4.0475,4.1668,4.0383,4.1484,864211.0
2020-03-18 14:35:00,4.52,4.6,4.51,4.6,800257.0,4.1484,4.2219,4.1393,4.2219,800257.0
2020-03-18 14:40:00,4.6,4.72,4.56,4.71,1056027.0,4.2219,4.332,4.1852,4.3228,1056027.0
2020-03-18 14:45:00,4.71,4.77,4.7,4.71,898559.0,4.3228,4.3779,4.3137,4.3228,898559.0
2020-03-18 14:50:00,4.71,4.81,4.66,4.8,641594.0,4.3228,4.4146,4.2769,4.4054,641594.0
2020-03-18 14:55:00,4.8,4.85,4.72,4.77,708848.0,4.4054,4.4513,4.332,4.3779,708848.0
2020-03-18 15:00:00,4.77,4.82,4.75,4.75,522817.0,4.3779,4.4238,4.3595,4.3595,522817.0
2020-03-18 15:05:00,4.75,4.79,4.73,4.76,539007.0,4.3595,4.3963,4.3412,4.3687,539007.0
2020-03-18 15:10:00,4.76,4.77,4.7,4.71,512265.0,4.3687,4.3779,4.3137,4.3228,512265.0
2020-03-18 15:15:00,4.71,4.71,4.59,4.6,626834.0,4.3228,4.3228,4.2127,4.2219,626834.0
2020-03-18 15:20:00,4.6,4.6,4.41,4.42,550879.0,4.2219,4.2219,4.0475,4.0567,550879.0
2020-03-18 15:25:00,4.42,4.42,4.3,4.35,833411.0,4.0567,4.0567,3.9465,3.9924,833411.0
2020-03-18 15:30:00,4.35,4.37,4.33,4.35,925475.0,3.9924,4.0108,3.9741,3.9924,925475.0
2020-03-18 15:35:00,4.35,4.45,4.33,4.43,931064.0,3.9924,4.0842,3.9741,4.0658,931064.0
2020-03-18 15:40:00,4.44,4.46,4.37,4.41,1058437.0,4.075,4.0934,4.0108,4.0475,1058437.0
2020-03-18 15:45:00,4.42,4.42,4.34,4.35,603873.0,4.0567,4.0567,3.9832,3.9924,603873.0
2020-03-18 15:50:00,4.34,4.37,4.3,4.3,1564318.0,3.9832,4.0108,3.9465,3.9465,1564318.0
2020-03-18 15:55:00,4.31,4.73,4.3,4.68,2261278.0,3.9557,4.3412,3.9465,4.2953,2261278.0
2020-03-19 09:30:00,4.78,4.81,4.62,4.66,1076315.0,4.3871,4.4146,4.2402,4.2769,1076315.0
2020-03-19 09:35:00,4.66,4.69,4.57,4.6,502328.0,4.2769,4.3045,4.1943,4.2219,502328.0
2020-03-19 09:40:00,4.6,4.61,4.5,4.55,478179.0,4.2219,4.2311,4.1301,4.176,478179.0
2020-03-19 09:45:00,4.54,4.62,4.54,4.6,349142.0,4.1668,4.2402,4.1668,4.2219,349142.0
2020-03-19 09:50:00,4.6,4.73,4.59,4.7,450866.0,4.2219,4.3412,4.2127,4.3137,450866.0
2020-03-19 09:55:00,4.69,4.84,4.69,4.79,443785.0,4.3045,4.4421,4.3045,4.3963,443785.0
2020-03-19 10:00:00,4.79,4.98,4.76,4.95,714579.0,4.3963,4.5706,4.3687,4.5431,714579.0
2020-03-19 10:05:00,4.95,5.11,4.9,5.01,698800.0,4.5431,4.69,4.4972,4.5982,698800.0
2020-03-19 10:10:00,5.01,5.18,4.95,5.18,1003456.0,4.5982,4.7542,4.5431,4.7542,1003456.0
2020-03-19 10:15:00,5.17,5.27,5.05,5.06,448678.0,4.745,4.8368,4.6349,4.6441,448678.0
2020-03-19 10:20:00,5.06,5.07,5.03,5.07,262863.0,4.6441,4.6532,4.6165,4.6532,262863.0
2020-03-19 10:25:00,5.07,5.33,5.03,5.33,439017.0,4.6532,4.8919,4.6165,4.8919,439017.0
2020-03-19 10:30:00,5.33,5.34,5.2,5.27,272421.0,4.8919,4.901,4.7726,4.8368,272421.0
2020-03-19 10:35:00,5.27,5.27,5.08,5.08,398105.0,4.8368,4.8368,4.6624,4.6624,398105.0
2020-03-19 10:40:00,5.09,5.17,4.97,5.17,713565.0,4.6716,4.745,4.5615,4.745,713565.0
2020-03-19 10:45:00,5.17,5.19,5.11,5.11,350238.0,4.745,4.7634,4.69,4.69,350238.0
2020-03-19 10:50:00,5.12,5.16,5.08,5.09,335682.0,4.6991,4.7358,4.6624,4.6716,335682.0
2020-03-19 10:55:00,5.09,5.13,5.07,5.08,337807.0,4.6716,4.7083,4.6532,4.6624,337807.0
2020-03-19 11:00:00,5.08,5.09,5.01,5.02,374174.0,4.6624,4.6716,4.5982,4.6073,374174.0
2020-03-19 11:05:00,5.02,5.05,5.01,5.02,320351.0,4.6073,4.6349,4.5982,4.6073,320351.0
2020-03-19 11:10:00,5.02,5.12,5.0,5.06,311474.0,4.6073,4.6991,4.589,4.6441,311474.0
2020-03-19 11:15:00,5.05,5.06,4.99,5.04,375792.0,4.6349,4.6441,4.5798,4.6257,375792.0
2020-03-19 11:20:00,5.04,5.1,5.02,5.08,345367.0,4.6257,4.6808,4.6073,4.6624,345367.0
2020-03-19 11:25:00,5.08,5.18,5.07,5.18,471775.0,4.6624,4.7542,4.6532,4.7542,471775.0
2020-03-19 11:30:00,5.17,5.18,5.06,5.13,371038.0,4.745,4.7542,4.6441,4.7083,371038.0
2020-03-19 11:35:00,5.13,5.17,5.06,5.06,519522.0,4.7083,4.745,4.6441,4.6441,519522.0
2020-03-19 11:40:00,5.07,5.13,5.06,5.12,495440.0,4.6532,4.7083,4.6441,4.6991,495440.0
2020-03-19 11:45:00,5.12,5.13,5.02,5.07,490537.0,4.6991,4.7083,4.6073,4.6532,490537.0
2020-03-19 11:50:00,5.08,5.14,5.07,5.11,302763.0,4.6624,4.7175,4.6532,4.69,302763.0
2020-03-19 11:55:00,5.11,5.14,5.04,5.06,353494.0,4.69,4.7175,4.6257,4.6441,353494.0
2020-03-19 12:00:00,5.05,5.08,4.92,4.93,352662.0,4.6349,4.6624,4.5156,4.5247,352662.0
2020-03-19 12:05:00,4.92,4.96,4.86,4.91,479096.0,4.5156,4.5523,4.4605,4.5064,479096.0
2020-03-19 12:10:00,4.91,4.99,4.89,4.99,330933.0,4.5064,4.5798,4.488,4.5798,330933.0
2020-03-19 12:15:00,4.99,5.01,4.96,4.98,409153.0,4.5798,4.5982,4.5523,4.5706,409153.0
2020-03-19 12:20:00,4.98,5.01,4.97,4.99,209141.0,4.5706,4.5982,4.5615,4.5798,209141.0
2020-03-19 12:25:00,4.99,5.04,4.98,5.03,248444.0,4.5798,4.6257,4.5706,4.6165,248444.0
2020-03-19 12:30:00,5.03,5.06,5.0,5.0,305049.0,4.6165,4.6441,4.589,4.589,305049.0
2020-03-19 12:35:00,5.01,5.02,5.0,5.02,220945.0,4.5982,4.6073,4.589,4.6073,220945.0
2020-03-19 12:40:00,5.02,5.11,4.99,5.02,450851.0,4.6073,4.69,4.5798,4.6073,450851.0
2020-03-19 12:45:00,5.02,5.03,5.01,5.02,442692.0,4.6073,4.6165,4.5982,4.6073,442692.0
2020-03-19 12:50:00,5.01,5.02,4.98,5.02,459763.0,4.5982,4.6073,4.5706,4.6073,459763.0
2020-03-19 12:55:00,5.02,5.02,4.98,5.0,355237.0,4.6073,4.6073,4.5706,4.589,355237.0
2020-03-19 13:00:00,5.0,5.02,4.95,4.99,221459.0,4.589,4.6073,4.5431,4.5798,221459.0
2020-03-19 13:05:00,4.98,5.04,4.97,5.04,158936.0,4.5706,4.6257,4.5615,4.6257,158936.0
2020-03-19 13:10:00,5.04,5.08,5.03,5.06,277653.0,4.6257,4.6624,4.6165,4.6441,277653.0
2020-03-19 13:15:00,5.06,5.06,5.0,5.0,262080.0,4.6441,4.6441,4.589,4.589,262080.0
2020-03-19 13:20:00,5.0,5.01,4.98,4.98,203771.0,4.589,4.5982,4.5706,4.5706,203771.0
2020-03-19 13:25:00,4.99,5.0,4.97,4.99,190492.0,4.5798,4.589,4.5615,4.5798,190492.0
2020-03-19 13:30:00,4.99,5.01,4.99,5.0,245372.0,4.5798,4.5982,4.5798,4.589,245372.0
2020-03-19 13:35:00,5.0,5.01,4.98,4.99,133585.0,4.589,4.5982,4.5706,4.5798,133585.0
2020-03-19 13:40:00,4.99,5.0,4.97,5.0,246042.0,4.5798,4.589,4.5615,4.589,246042.0
2020-03-19 13:45:00,5.0,5.02,4.99,5.0,317116.0,4.589,4.6073,4.5798,4.589,317116.0
2020-03-19 13:50:00,5.0,5.01,5.0,5.01,262852.0,4.589,4.5982,4.589,4.5982,262852.0
2020-03-19 13:55:00,5.0,5.01,4.97,4.97,523594.0,4.589,4.5982,4.5615,4.5615,523594.0
2020-03-19 14:00:00,4.98,4.98,4.87,4.9,607881.0,4.5706,4.5706,4.4697,4.4972,607881.0
2020-03-19 14:05:00,4.9,4.95,4.87,4.91,382599.0,4.4972,4.5431,4.4697,4.5064,382599.0
2020-03-19 14:10:00,4.9,4.96,4.9,4.92,336537.0,4.4972,4.5523,4.4972,4.5156,336537.0
2020-03-19 14:15:00,4.92,5.0,4.87,4.96,380111.0,4.5156,4.589,4.4697,4.5523,380111.0
2020-03-19 14:20:00,4.97,5.0,4.95,5.0,341980.0,4.5615,4.589,4.5431,4.589,341980.0
2020-03-19 14:25:00,5.0,5.02,4.97,4.97,391807.0,4.589,4.6073,4.5615,4.5615,391807.0
2020-03-19 14:30:00,4.98,5.02,4.97,4.98,311819.0,4.5706,4.6073,4.5615,4.5706,311819.0
2020-03-19 14:35:00,4.98,4.99,4.95,4.96,288937.0,4.5706,4.5798,4.5431,4.5523,288937.0
2020-03-19 14:40:00,4.95,4.97,4.92,4.96,847347.0,4.5431,4.5615,4.5156,4.5523,847347.0
2020-03-19 14:45:00,4.97,5.01,4.92,5.0,677650.0,4.5615,4.5982,4.5156,4.589,677650.0
2020-03-19 14:50:00,5.0,5.02,4.99,5.02,387965.0,4.589,4.6073,4.5798,4.6073,387965.0
2020-03-19 14:55:00,5.02,5.02,4.94,5.0,564917.0,4.6073,4.6073,4.5339,4.589,564917.0
2020-03-19 15:00:00,5.0,5.0,4.81,4.86,851648.0,4.589,4.589,4.4146,4.4605,851648.0
2020-03-19 15:05:00,4.86,4.9,4.85,4.89,349988.0,4.4605,4.4972,4.4513,4.488,349988.0
2020-03-19 15:10:00,4.89,4.92,4.8,4.92,639844.0,4.488,4.5156,4.4054,4.5156,639844.0
2020-03-19 15:15:00,4.92,4.94,4.86,4.9,421470.0,4.5156,4.5339,4.4605,4.4972,421470.0
2020-03-19 15:20:00,4.9,5.0,4.89,5.0,316179.0,4.4972,4.589,4.488,4.589,316179.0
2020-03-19 15:25:00,4.99,5.02,4.93,4.93,525291.0,4.5798,4.6073,4.5247,4.5247,525291.0
2020-03-19 15:30:00,4.94,4.94,4.84,4.88,979346.0,4.5339,4.5339,4.4421,4.4789,979346.0
2020-03-19 15:35:00,4.88,4.88,4.8,4.81,458383.0,4.4789,4.4789,4.4054,4.4146,458383.0
2020-03-19 15:40:00,4.8,4.86,4.76,4.82,1189044.0,4.4054,4.4605,4.3687,4.4238,1189044.0
2020-03-19 15:45:00,4.82,4.85,4.79,4.83,831261.0,4.4238,4.4513,4.3963,4.433,831261.0
2020-03-19 15:50:00,4.83,4.84,4.74,4.79,1706514.0,4.433,4.4421,4.3504,4.3963,1706514.0
2020-03-19 15:55:00,4.8,4.84,4.76,4.8,1606845.0,4.4054,4.4421,4.3687,4.4054,1606845.0
2020-03-20 09:30:00,5.13,5.14,4.86,4.91,2443868.0,4.7083,4.7175,4.4605,4.5064,2443868.0
2020-03-20 09:35:00,4.92,5.07,4.75,4.77,955291.0,4.5156,4.6532,4.3595,4.3779,955291.0
2020-03-20 09:40:00,4.77,4.82,4.67,4.67,755482.0,4.3779,4.4238,4.2861,4.2861,755482.0
2020-03-20 09:45:00,4.67,4.75,4.56,4.63,702771.0,4.2861,4.3595,4.1852,4.2494,702771.0
2020-03-20 09:50:00,4.63,4.85,4.62,4.82,473356.0,4.2494,4.4513,4.2402,4.4238,473356.0
2020-03-20 09:55:00,4.81,4.91,4.8,4.88,591407.0,4.4146,4.5064,4.4054,4.4789,591407.0
2020-03-20 10:00:00,4.88,4.98,4.87,4.97,480701.0,4.4789,4.5706,4.4697,4.5615,480701.0
2020-03-20 10:05:00,4.96,4.97,4.85,4.91,536673.0,4.5523,4.5615,4.4513,4.5064,536673.0
2020-03-20 10:10:00,4.91,4.96,4.87,4.92,366466.0,4.5064,4.5523,4.4697,4.5156,366466.0
2020-03-20 10:15:00,4.92,5.1,4.9,5.02,4925951.0,4.5156,4.6808,4.4972,4.6073,4925951.0
2020-03-20 10:20:00,5.03,5.1,4.98,5.06,656247.0,4.6165,4.6808,4.5706,4.6441,656247.0
2020-03-20 10:25:00,5.06,5.18,5.02,5.14,1459519.0,4.6441,4.7542,4.6073,4.7175,1459519.0
2020-03-20 10:30:00,5.15,5.28,5.14,5.27,379457.0,4.7267,4.846,4.7175,4.8368,379457.0
2020-03-20 10:35:00,5.28,5.3,5.19,5.27,443168.0,4.846,4.8643,4.7634,4.8368,443168.0
2020-03-20 10:40:00,5.28,5.3,5.2,5.24,360296.0,4.846,4.8643,4.7726,4.8093,360296.0
2020-03-20 10:45:00,5.24,5.25,5.15,5.23,451276.0,4.8093,4.8184,4.7267,4.8001,451276.0
2020-03-20 10:50:00,5.23,5.27,5.21,5.25,338971.0,4.8001,4.8368,4.7817,4.8184,338971.0
2020-03-20 10:55:00,5.25,5.35,5.24,5.31,459702.0,4.8184,4.9102,4.8093,4.8735,459702.0
2020-03-20 11:00:00,5.31,5.36,5.28,5.29,478409.0,4.8735,4.9194,4.846,4.8552,478409.0
2020-03-20 11:05:00,5.29,5.32,5.22,5.31,953310.0,4.8552,4.8827,4.7909,4.8735,953310.0
2020-03-20 11:10:00,5.31,5.32,5.2,5.22,376292.0,4.8735,4.8827,4.7726,4.7909,376292.0
2020-03-20 11:15:00,5.21,5.26,5.08,5.09,374283.0,4.7817,4.8276,4.6624,4.6716,374283.0
2020-03-20 11:20:00,5.1,5.11,4.99,4.99,416537.0,4.6808,4.69,4.5798,4.5798,416537.0
2020-03-20 11:25:00,5.0,5.09,4.94,5.06,460166.0,4.589,4.6716,4.5339,4.6441,460166.0
2020-03-20 11:30:00,5.06,5.2,5.02,5.07,354467.0,4.6441,4.7726,4.6073,4.6532,354467.0
2020-03-20 11:35:00,5.08,5.19,5.06,5.09,413280.0,4.6624,4.7634,4.6441,4.6716,413280.0
2020-03-20 11:40:00,5.09,5.13,5.04,5.05,269645.0,4.6716,4.7083,4.6257,4.6349,269645.0
2020-03-20 11:45:00,5.04,5.11,5.01,5.11,292654.0,4.6257,4.69,4.5982,4.69,292654.0
2020-03-20 11:50:00,5.12,5.17,5.09,5.14,204468.0,4.6991,4.745,4.6716,4.7175,204468.0
2020-03-20 11:55:00,5.14,5.24,5.12,5.18,240571.0,4.7175,4.8093,4.6991,4.7542,240571.0
2020-03-20 12:00:00,5.18,5.28,5.17,5.21,286920.0,4.7542,4.846,4.745,4.7817,286920.0
2020-03-20 12:05:00,5.2,5.21,5.05,5.06,411113.0,4.7726,4.7817,4.6349,4.6441,411113.0
2020-03-20 12:10:00,5.06,5.19,5.06,5.17,456374.0,4.6441,4.7634,4.6441,4.745,456374.0
2020-03-20 12:15:00,5.17,5.18,5.08,5.13,316414.0,4.745,4.7542,4.6624,4.7083,316414.0
2020-03-20 12:20:00,5.14,5.15,5.08,5.12,238086.0,4.7175,4.7267,4.6624,4.6991,238086.0
2020-03-20 12:25:00,5.11,5.14,5.06,5.13,217225.0,4.69,4.7175,4.6441,4.7083,217225.0
2020-03-20 12:30:00,5.14,5.25,5.12,5.25,649741.0,4.7175,4.8184,4.6991,4.8184,649741.0
2020-03-20 12:35:00,5.25,5.25,5.18,5.2,270335.0,4.8184,4.8184,4.7542,4.7726,270335.0
2020-03-20 12:40:00,5.19,5.21,5.14,5.16,314399.0,4.7634,4.7817,4.7175,4.7358,314399.0
2020-03-20 12:45:00,5.16,5.19,5.13,5.14,352716.0,4.7358,4.7634,4.7083,4.7175,352716.0
2020-03-20 12:50:00,5.14,5.25,5.13,5.23,279575.0,4.7175,4.8184,4.7083,4.8001,279575.0
2020-03-20 12:55:00,5.22,5.25,5.15,5.19,261112.0,4.7909,4.8184,4.7267,4.7634,261112.0
2020-03-20 13:00:00,5.19,5.3,5.16,5.24,265792.0,4.7634,4.8643,4.7358,4.8093,265792.0
2020-03-20 13:05:00,5.24,5.26,5.17,5.18,254831.0,4.8093,4.8276,4.745,4.7542,254831.0
2020-03-20 13:10:00,5.17,5.21,5.13,5.14,278736.0,4.745,4.7817,4.7083,4.7175,278736.0
2020-03-20 13:15:00,5.14,5.19,5.12,5.16,230734.0,4.7175,4.7634,4.6991,4.7358,230734.0
2020-03-20 13:20:00,5.17,5.19,5.13,5.14,176532.0,4.745,4.7634,4.7083,4.7175,176532.0
2020-03-20 13:25:00,5.14,5.2,5.11,5.19,315138.0,4.7175,4.7726,4.69,4.7634,315138.0
2020-03-20 13:30:00,5.19,5.21,5.12,5.15,227103.0,4.7634,4.7817,4.6991,4.7267,227103.0
2020-03-20 13:35:00,5.15,5.17,5.12,5.17,278047.0,4.7267,4.745,4.6991,4.745,278047.0
2020-03-20 13:40:00,5.17,5.19,5.12,5.14,259365.0,4.745,4.7634,4.6991,4.7175,259365.0
2020-03-20 13:45:00,5.14,5.19,5.13,5.13,195661.0,4.7175,4.7634,4.7083,4.7083,195661.0
2020-03-20 13:50:00,5.14,5.19,5.1,5.16,167012.0,4.7175,4.7634,4.6808,4.7358,167012.0
2020-03-20 13:55:00,5.16,5.21,5.16,5.2,141865.0,4.7358,4.7817,4.7358,4.7726,141865.0
2020-03-20 14:00:00,5.2,5.22,5.16,5.19,130489.0,4.7726,4.7909,4.7358,4.7634,130489.0
2020-03-20 14:05:00,5.19,5.23,5.17,5.22,322546.0,4.7634,4.8001,4.745,4.7909,322546.0
2020-03-20 14:10:00,5.23,5.26,5.18,5.18,322480.0,4.8001,4.8276,4.7542,4.7542,322480.0
2020-03-20 14:15:00,5.18,5.19,5.11,5.15,328744.0,4.7542,4.7634,4.69,4.7267,328744.0
2020-03-20 14:20:00,5.15,5.16,5.05,5.06,385591.0,4.7267,4.7358,4.6349,4.6441,385591.0
2020-03-20 14:25:00,5.06,5.07,4.96,5.06,663949.0,4.6441,4.6532,4.5523,4.6441,663949.0
2020-03-20 14:30:00,5.06,5.19,5.05,5.13,886912.0,4.6441,4.7634,4.6349,4.7083,886912.0
2020-03-20 14:35:00,5.13,5.17,5.04,5.08,478088.0,4.7083,4.745,4.6257,4.6624,478088.0
2020-03-20 14:40:00,5.08,5.11,5.02,5.07,356296.0,4.6624,4.69,4.6073,4.6532,356296.0
2020-03-20 14:45:00,5.08,5.13,5.03,5.06,294591.0,4.6624,4.7083,4.6165,4.6441,294591.0
2020-03-20 14:50:00,5.07,5.11,5.01,5.02,230435.0,4.6532,4.69,4.5982,4.6073,230435.0
2020-03-20 14:55:00,5.02,5.03,4.91,4.98,532373.0,4.6073,4.6165,4.5064,4.5706,532373.0
2020-03-20 15:00:00,4.97,5.0,4.94,4.96,320067.0,4.5615,4.589,4.5339,4.5523,320067.0
2020-03-20 15:05:00,4.97,5.02,4.96,4.99,350142.0,4.5615,4.6073,4.5523,4.5798,350142.0
2020-03-20 15:10:00,4.99,5.01,4.92,4.94,335814.0,4.5798,4.5982,4.5156,4.5339,335814.0
2020-03-20 15:15:00,4.95,4.96,4.88,4.91,347930.0,4.5431,4.5523,4.4789,4.5064,347930.0
2020-03-20 15:20:00,4.91,4.95,4.9,4.92,185200.0,4.5064,4.5431,4.4972,4.5156,185200.0
2020-03-20 15:25:00,4.92,5.03,4.92,5.0,457272.0,4.5156,4.6165,4.5156,4.589,457272.0
2020-03-20 15:30:00,5.0,5.17,5.0,5.17,753048.0,4.589,4.745,4.589,4.745,753048.0
2020-03-20 15:35:00,5.17,5.18,5.09,5.12,712007.0,4.745,4.7542,4.6716,4.6991,712007.0
2020-03-20 15:40:00,5.12,5.15,5.09,5.12,590556.0,4.6991,4.7267,4.6716,4.6991,590556.0
2020-03-20 15:45:00,5.11,5.2,5.11,5.12,890218.0,4.69,4.7726,4.69,4.6991,890218.0
2020-03-20 15:50:00,5.12,5.16,5.08,5.14,1355936.0,4.6991,4.7358,4.6624,4.7175,1355936.0
2020-03-20 15:55:00,5.14,5.16,5.03,5.05,2336511.0,4.7175,4.7358,4.6165,4.6349,2336511.0
2020-03-23 09:30:00,5.2,5.24,5.08,5.16,1107572.0,4.7726,4.8093,4.6624,4.7358,1107572.0
2020-03-23 09:35:00,5.15,5.17,4.91,4.92,627937.0,4.7267,4.745,4.5064,4.5156,627937.0
2020-03-23 09:40:00,4.92,5.09,4.9,5.01,450040.0,4.5156,4.6716,4.4972,4.5982,450040.0
2020-03-23 09:45:00,5.01,5.09,4.94,5.05,369120.0,4.5982,4.6716,4.5339,4.6349,369120.0
2020-03-23 09:50:00,5.06,5.15,5.0,5.07,335180.0,4.6441,4.7267,4.589,4.6532,335180.0
2020-03-23 09:55:00,5.07,5.17,5.07,5.16,339279.0,4.6532,4.745,4.6532,4.7358,339279.0
2020-03-23 10:00:00,5.17,5.21,5.04,5.11,287889.0,4.745,4.7817,4.6257,4.69,287889.0
2020-03-23 10:05:00,5.11,5.18,5.11,5.17,201844.0,4.69,4.7542,4.69,4.745,201844.0
2020-03-23 10:10:00,5.17,5.26,5.17,5.23,303598.0,4.745,4.8276,4.745,4.8001,303598.0
2020-03-23 10:15:00,5.22,5.25,5.07,5.1,249477.0,4.7909,4.8184,4.6532,4.6808,249477.0
2020-03-23 10:20:00,5.1,5.2,5.06,5.18,337199.0,4.6808,4.7726,4.6441,4.7542,337199.0
2020-03-23 10:25:00,5.19,5.33,5.18,5.28,475623.0,4.7634,4.8919,4.7542,4.846,475623.0
2020-03-23 10:30:00,5.28,5.37,5.24,5.37,590822.0,4.846,4.9286,4.8093,4.9286,590822.0
2020-03-23 10:35:00,5.36,5.37,5.21,5.26,309707.0,4.9194,4.9286,4.7817,4.8276,309707.0
2020-03-23 10:40:00,5.26,5.37,5.25,5.3,369332.0,4.8276,4.9286,4.8184,4.8643,369332.0
2020-03-23 10:45:00,5.3,5.34,5.26,5.3,162749.0,4.8643,4.901,4.8276,4.8643,162749.0
2020-03-23 10:50:00,5.31,5.33,5.25,5.26,258691.0,4.8735,4.8919,4.8184,4.8276,258691.0
2020-03-23 10:55:00,5.27,5.34,5.25,5.33,305980.0,4.8368,4.901,4.8184,4.8919,305980.0
2020-03-23 11:00:00,5.33,5.38,5.28,5.37,280136.0,4.8919,4.9378,4.846,4.9286,280136.0
2020-03-23 11:05:00,5.37,5.37,5.27,5.3,245065.0,4.9286,4.9286,4.8368,4.8643,245065.0
2020-03-23 11:10:00,5.3,5.35,5.19,5.19,407825.0,4.8643,4.9102,4.7634,4.7634,407825.0
2020-03-23 11:15:00,5.2,5.25,5.16,5.17,257115.0,4.7726,4.8184,4.7358,4.745,257115.0
2020-03-23 11:20:00,5.17,5.2,5.12,5.15,225958.0,4.745,4.7726,4.6991,4.7267,225958.0
2020-03-23 11:25:00,5.14,5.17,5.07,5.08,252215.0,4.7175,4.745,4.6532,4.6624,252215.0
2020-03-23 11:30:00,5.08,5.15,5.07,5.1,346601.0,4.6624,4.7267,4.6532,4.6808,346601.0
2020-03-23 11:35:00,5.09,5.14,5.06,5.08,222934.0,4.6716,4.7175,4.6441,4.6624,222934.0
2020-03-23 11:40:00,5.08,5.09,5.03,5.04,244490.0,4.6624,4.6716,4.6165,4.6257,244490.0
2020-03-23 11:45:00,5.05,5.09,5.01,5.06,193604.0,4.6349,4.6716,4.5982,4.6441,193604.0
2020-03-23 11:50:00,5.07,5.15,5.05,5.13,292447.0,4.6532,4.7267,4.6349,4.7083,292447.0
2020-03-23 11:55:00,5.14,5.2,5.11,5.19,218061.0,4.7175,4.7726,4.69,4.7634,218061.0
2020-03-23 12:00:00,5.18,5.21,5.13,5.16,296179.0,4.7542,4.7817,4.7083,4.7358,296179.0
2020-03-23 12:05:00,5.17,5.18,5.1,5.11,277204.0,4.745,4.7542,4.6808,4.69,277204.0
2020-03-23 12:10:00,5.12,5.18,5.1,5.15,213943.0,4.6991,4.7542,4.6808,4.7267,213943.0
2020-03-23 12:15:00,5.15,5.25,5.13,5.2,400238.0,4.7267,4.8184,4.7083,4.7726,400238.0
2020-03-23 12:20:00,5.21,5.3,5.2,5.27,292804.0,4.7817,4.8643,4.7726,4.8368,292804.0
2020-03-23 12:25:00,5.27,5.31,5.16,5.19,357603.0,4.8368,4.8735,4.7358,4.7634,357603.0
2020-03-23 12:30:00,5.19,5.19,5.11,5.13,251591.0,4.7634,4.7634,4.69,4.7083,251591.0
2020-03-23 12:35:00,5.14,5.18,5.1,5.17,244942.0,4.7175,4.7542,4.6808,4.745,244942.0
2020-03-23 12:40:00,5.16,5.25,5.15,5.25,295470.0,4.7358,4.8184,4.7267,4.8184,295470.0
2020-03-23 12:45:00,5.24,5.3,5.18,5.28,223426.0,4.8093,4.8643,4.7542,4.846,223426.0
2020-03-23 12:50:00,5.29,5.29,5.23,5.27,176295.0,4.8552,4.8552,4.8001,4.8368,176295.0
2020-03-23 12:55:00,5.28,5.35,5.26,5.29,301952.0,4.846,4.9102,4.8276,4.8552,301952.0
2020-03-23 13:00:00,5.29,5.32,5.23,5.23,241723.0,4.8552,4.8827,4.8001,4.8001,241723.0
2020-03-23 13:05:00,5.24,5.3,5.23,5.25,165676.0,4.8093,4.8643,4.8001,4.8184,165676.0
2020-03-23 13:10:00,5.26,5.34,5.25,5.3,439414.0,4.8276,4.901,4.8184,4.8643,439414.0
2020-03-23 13:15:00,5.3,5.35,5.26,5.31,315479.0,4.8643,4.9102,4.8276,4.8735,315479.0
2020-03-23 13:20:00,5.31,5.33,5.27,5.29,141948.0,4.8735,4.8919,4.8368,4.8552,141948.0
2020-03-23 13:25:00,5.29,5.3,5.18,5.18,251310.0,4.8552,4.8643,4.7542,4.7542,251310.0
2020-03-23 13:30:00,5.18,5.21,5.16,5.2,399204.0,4.7542,4.7817,4.7358,4.7726,399204.0
2020-03-23 13:35:00,5.21,5.21,5.15,5.19,177651.0,4.7817,4.7817,4.7267,4.7634,177651.0
2020-03-23 13:40:00,5.18,5.25,5.17,5.21,339862.0,4.7542,4.8184,4.745,4.7817,339862.0
2020-03-23 13:45:00,5.21,5.3,5.2,5.28,149620.0,4.7817,4.8643,4.7726,4.846,149620.0
2020-03-23 13:50:00,5.29,5.3,5.23,5.25,168554.0,4.8552,4.8643,4.8001,4.8184,168554.0
2020-03-23 13:55:00,5.25,5.26,5.11,5.17,387653.0,4.8184,4.8276,4.69,4.745,387653.0
2020-03-23 14:00:00,5.17,5.18,5.11,5.17,228604.0,4.745,4.7542,4.69,4.745,228604.0
2020-03-23 14:05:00,5.16,5.21,5.13,5.13,162674.0,4.7358,4.7817,4.7083,4.7083,162674.0
2020-03-23 14:10:00,5.13,5.19,5.13,5.16,172647.0,4.7083,4.7634,4.7083,4.7358,172647.0
2020-03-23 14:15:00,5.17,5.21,5.16,5.17,224757.0,4.745,4.7817,4.7358,4.745,224757.0
2020-03-23 14:20:00,5.17,5.21,5.14,5.19,217496.0,4.745,4.7817,4.7175,4.7634,217496.0
2020-03-23 14:25:00,5.19,5.29,5.18,5.26,207397.0,4.7634,4.8552,4.7542,4.8276,207397.0
2020-03-23 14:30:00,5.27,5.29,5.22,5.25,178137.0,4.8368,4.8552,4.7909,4.8184,178137.0
2020-03-23 14:35:00,5.26,5.31,5.23,5.28,266679.0,4.8276,4.8735,4.8001,4.846,266679.0
2020-03-23 14:40:00,5.29,5.33,5.27,5.3,218005.0,4.8552,4.8919,4.8368,4.8643,218005.0
2020-03-23 14:45:00,5.31,5.35,5.26,5.35,236370.0,4.8735,4.9102,4.8276,4.9102,236370.0
2020-03-23 14:50:00,5.34,5.34,5.27,5.29,187968.0,4.901,4.901,4.8368,4.8552,187968.0
2020-03-23 14:55:00,5.29,5.33,5.28,5.31,110877.0,4.8552,4.8919,4.846,4.8735,110877.0
2020-03-23 15:00:00,5.31,5.35,5.28,5.33,205849.0,4.8735,4.9102,4.846,4.8919,205849.0
2020-03-23 15:05:00,5.32,5.34,5.28,5.28,231977.0,4.8827,4.901,4.846,4.846,231977.0
2020-03-23 15:10:00,5.29,5.29,5.23,5.24,322294.0,4.8552,4.8552,4.8001,4.8093,322294.0
2020-03-23 15:15:00,5.25,5.28,5.22,5.25,469877.0,4.8184,4.846,4.7909,4.8184,469877.0
2020-03-23 15:20:00,5.24,5.25,5.18,5.19,288746.0,4.8093,4.8184,4.7542,4.7634,288746.0
2020-03-23 15:25:00,5.19,5.28,5.18,5.24,222659.0,4.7634,4.846,4.7542,4.8093,222659.0
2020-03-23 15:30:00,5.24,5.25,5.19,5.21,246433.0,4.8093,4.8184,4.7634,4.7817,246433.0
2020-03-23 15:35:00,5.21,5.24,5.19,5.2,317633.0,4.7817,4.8093,4.7634,4.7726,317633.0
2020-03-23 15:40:00,5.21,5.24,5.18,5.21,397342.0,4.7817,4.8093,4.7542,4.7817,397342.0
2020-03-23 15:45:00,5.22,5.25,5.19,5.2,414332.0,4.7909,4.8184,4.7634,4.7726,414332.0
2020-03-23 15:50:00,5.21,5.29,5.2,5.27,547939.0,4.7817,4.8552,4.7726,4.8368,547939.0
2020-03-23 15:55:00,5.27,5.3,5.22,5.24,1052236.0,4.8368,4.8643,4.7909,4.8093,1052236.0
2020-03-24 09:30:00,5.92,6.02,5.81,5.98,1764368.0,5.4334,5.5251,5.3324,5.4884,1764368.0
2020-03-24 09:35:00,5.99,6.27,5.96,6.22,945741.0,5.4976,5.7546,5.4701,5.7087,945741.0
2020-03-24 09:40:00,6.21,6.33,6.06,6.13,791695.0,5.6995,5.8097,5.5619,5.6261,791695.0
2020-03-24 09:45:00,6.13,6.34,6.08,6.32,738354.0,5.6261,5.8188,5.5802,5.8005,738354.0
2020-03-24 09:50:00,6.31,6.57,6.3,6.32,892686.0,5.7913,6.0299,5.7821,5.8005,892686.0
2020-03-24 09:55:00,6.33,6.47,6.29,6.46,725787.0,5.8097,5.9382,5.773,5.929,725787.0
2020-03-24 10:00:00,6.46,6.65,6.45,6.61,811574.0,5.929,6.1034,5.9198,6.0666,811574.0
2020-03-24 10:05:00,6.62,6.74,6.51,6.73,715783.0,6.0758,6.186,5.9749,6.1768,715783.0
2020-03-24 10:10:00,6.72,6.83,6.59,6.7,901659.0,6.1676,6.2686,6.0483,6.1493,901659.0
2020-03-24 10:15:00,6.69,6.85,6.69,6.77,758030.0,6.1401,6.2869,6.1401,6.2135,758030.0
2020-03-24 10:20:00,6.77,6.89,6.73,6.82,924566.0,6.2135,6.3236,6.1768,6.2594,924566.0
2020-03-24 10:25:00,6.81,6.95,6.81,6.91,869509.0,6.2502,6.3787,6.2502,6.342,869509.0
2020-03-24 10:30:00,6.92,6.93,6.71,6.72,890522.0,6.3512,6.3603,6.1584,6.1676,890522.0
2020-03-24 10:35:00,6.71,6.83,6.66,6.79,515376.0,6.1584,6.2686,6.1125,6.2319,515376.0
2020-03-24 10:40:00,6.79,6.84,6.63,6.78,719973.0,6.2319,6.2777,6.085,6.2227,719973.0
2020-03-24 10:45:00,6.78,6.79,6.59,6.62,703325.0,6.2227,6.2319,6.0483,6.0758,703325.0
2020-03-24 10:50:00,6.63,6.72,6.59,6.69,469971.0,6.085,6.1676,6.0483,6.1401,469971.0
2020-03-24 10:55:00,6.7,6.71,6.57,6.62,709928.0,6.1493,6.1584,6.0299,6.0758,709928.0
2020-03-24 11:00:00,6.62,6.67,6.54,6.54,625402.0,6.0758,6.1217,6.0024,6.0024,625402.0
2020-03-24 11:05:00,6.55,6.57,6.44,6.49,579603.0,6.0116,6.0299,5.9106,5.9565,579603.0
2020-03-24 11:10:00,6.49,6.5,6.42,6.45,378655.0,5.9565,5.9657,5.8923,5.9198,378655.0
2020-03-24 11:15:00,6.46,6.47,6.35,6.42,378363.0,5.929,5.9382,5.828,5.8923,378363.0
2020-03-24 11:20:00,6.41,6.45,6.28,6.32,327641.0,5.8831,5.9198,5.7638,5.8005,327641.0
2020-03-24 11:25:00,6.32,6.32,6.18,6.29,526806.0,5.8005,5.8005,5.672,5.773,526806.0
2020-03-24 11:30:00,6.29,6.5,6.24,6.5,461711.0,5.773,5.9657,5.7271,5.9657,461711.0
2020-03-24 11:35:00,6.5,6.5,6.36,6.45,479897.0,5.9657,5.9657,5.8372,5.9198,479897.0
2020-03-24 11:40:00,6.45,6.45,6.34,6.35,237237.0,5.9198,5.9198,5.8188,5.828,237237.0
2020-03-24 11:45:00,6.35,6.39,6.33,6.36,225861.0,5.828,5.8647,5.8097,5.8372,225861.0
2020-03-24 11:50:00,6.36,6.38,6.28,6.29,451316.0,5.8372,5.8556,5.7638,5.773,451316.0
2020-03-24 11:55:00,6.29,6.35,6.26,6.3,600872.0,5.773,5.828,5.7454,5.7821,600872.0
2020-03-24 12:00:00,6.29,6.31,6.23,6.24,682252.0,5.773,5.7913,5.7179,5.7271,682252.0
2020-03-24 12:05:00,6.24,6.26,6.14,6.14,648918.0,5.7271,5.7454,5.6353,5.6353,648918.0
2020-03-24 12:10:00,6.15,6.23,6.15,6.21,428656.0,5.6445,5.7179,5.6445,5.6995,428656.0
2020-03-24 12:15:00,6.22,6.28,6.19,6.25,486706.0,5.7087,5.7638,5.6812,5.7362,486706.0
2020-03-24 12:20:00,6.26,6.31,6.23,6.28,688077.0,5.7454,5.7913,5.7179,5.7638,688077.0
2020-03-24 12:25:00,6.27,6.35,6.25,6.35,1556138.0,5.7546,5.828,5.7362,5.828,1556138.0
2020-03-24 12:30:00,6.34,6.4,6.31,6.38,447186.0,5.8188,5.8739,5.7913,5.8556,447186.0
2020-03-24 12:35:00,6.38,6.41,6.36,6.41,735793.0,5.8556,5.8831,5.8372,5.8831,735793.0
2020-03-24 12:40:00,6.41,6.54,6.35,6.53,633444.0,5.8831,6.0024,5.828,5.9932,633444.0
2020-03-24 12:45:00,6.54,6.58,6.51,6.58,548031.0,6.0024,6.0391,5.9749,6.0391,548031.0
2020-03-24 12:50:00,6.58,6.6,6.52,6.57,313045.0,6.0391,6.0575,5.984,6.0299,313045.0
2020-03-24 12:55:00,6.57,6.6,6.51,6.52,300883.0,6.0299,6.0575,5.9749,5.984,300883.0
2020-03-24 13:00:00,6.52,6.54,6.47,6.49,331117.0,5.984,6.0024,5.9382,5.9565,331117.0
2020-03-24 13:05:00,6.48,6.49,6.3,6.31,519935.0,5.9473,5.9565,5.7821,5.7913,519935.0
2020-03-24 13:10:00,6.3,6.37,6.29,6.34,386020.0,5.7821,5.8464,5.773,5.8188,386020.0
2020-03-24 13:15:00,6.34,6.34,6.29,6.33,278854.0,5.8188,5.8188,5.773,5.8097,278854.0
2020-03-24 13:20:00,6.33,6.35,6.28,6.29,410399.0,5.8097,5.828,5.7638,5.773,410399.0
2020-03-24 13:25:00,6.29,6.35,6.29,6.31,389878.0,5.773,5.828,5.773,5.7913,389878.0
2020-03-24 13:30:00,6.31,6.36,6.29,6.31,373132.0,5.7913,5.8372,5.773,5.7913,373132.0
2020-03-24 13:35:00,6.31,6.38,6.29,6.36,315700.0,5.7913,5.8556,5.773,5.8372,315700.0
2020-03-24 13:40:00,6.36,6.38,6.28,6.3,355661.0,5.8372,5.8556,5.7638,5.7821,355661.0
2020-03-24 13:45:00,6.31,6.33,6.27,6.29,275123.0,5.7913,5.8097,5.7546,5.773,275123.0
2020-03-24 13:50:00,6.29,6.3,6.22,6.24,287736.0,5.773,5.7821,5.7087,5.7271,287736.0
2020-03-24 13:55:00,6.23,6.28,6.03,6.24,489974.0,5.7179,5.7638,5.5343,5.7271,489974.0
2020-03-24 14:00:00,6.24,6.25,6.17,6.2,243924.0,5.7271,5.7362,5.6628,5.6904,243924.0
2020-03-24 14:05:00,6.19,6.24,6.17,6.21,331930.0,5.6812,5.7271,5.6628,5.6995,331930.0
2020-03-24 14:10:00,6.2,6.28,6.19,6.25,896180.0,5.6904,5.7638,5.6812,5.7362,896180.0
2020-03-24 14:15:00,6.25,6.27,6.22,6.25,308279.0,5.7362,5.7546,5.7087,5.7362,308279.0
2020-03-24 14:20:00,6.24,6.31,6.22,6.31,432044.0,5.7271,5.7913,5.7087,5.7913,432044.0
2020-03-24 14:25:00,6.3,6.31,6.24,6.24,260318.0,5.7821,5.7913,5.7271,5.7271,260318.0
2020-03-24 14:30:00,6.24,6.25,6.2,6.24,227334.0,5.7271,5.7362,5.6904,5.7271,227334.0
2020-03-24 14:35:00,6.23,6.28,6.21,6.23,266648.0,5.7179,5.7638,5.6995,5.7179,266648.0
2020-03-24 14:40:00,6.24,6.26,6.21,6.26,203670.0,5.7271,5.7454,5.6995,5.7454,203670.0
2020-03-24 14:45:00,6.25,6.29,6.2,6.22,180387.0,5.7362,5.773,5.6904,5.7087,180387.0
2020-03-24 14:50:00,6.22,6.27,6.2,6.25,179714.0,5.7087,5.7546,5.6904,5.7362,179714.0
2020-03-24 14:55:00,6.25,6.32,6.23,6.32,242338.0,5.7362,5.8005,5.7179,5.8005,242338.0
2020-03-24 15:00:00,6.32,6.33,6.27,6.28,266766.0,5.8005,5.8097,5.7546,5.7638,266766.0
2020-03-24 15:05:00,6.28,6.29,6.22,6.29,256900.0,5.7638,5.773,5.7087,5.773,256900.0
2020-03-24 15:10:00,6.29,6.37,6.26,6.37,515600.0,5.773,5.8464,5.7454,5.8464,515600.0
2020-03-24 15:15:00,6.37,6.37,6.24,6.25,903792.0,5.8464,5.8464,5.7271,5.7362,903792.0
2020-03-24 15:20:00,6.25,6.32,6.24,6.29,459276.0,5.7362,5.8005,5.7271,5.773,459276.0
2020-03-24 15:25:00,6.29,6.33,6.25,6.32,663863.0,5.773,5.8097,5.7362,5.8005,663863.0
2020-03-24 15:30:00,6.32,6.33,6.27,6.3,366639.0,5.8005,5.8097,5.7546,5.7821,366639.0
2020-03-24 15:35:00,6.3,6.34,6.28,6.31,504983.0,5.7821,5.8188,5.7638,5.7913,504983.0
2020-03-24 15:40:00,6.31,6.36,6.31,6.33,801855.0,5.7913,5.8372,5.7913,5.8097,801855.0
2020-03-24 15:45:00,6.33,6.42,6.32,6.39,669295.0,5.8097,5.8923,5.8005,5.8647,669295.0
2020-03-24 15:50:00,6.39,6.52,6.38,6.42,1010506.0,5.8647,5.984,5.8556,5.8923,1010506.0
2020-03-24 15:55:00,6.43,6.65,6.42,6.64,1651061.0,5.9014,6.1034,5.8923,6.0942,1651061.0
2020-03-25 09:30:00,7.53,7.53,6.89,7.05,2481256.0,6.911,6.911,6.3236,6.4705,2481256.0
2020-03-25 09:35:00,7.04,7.22,6.97,7.13,971758.0,6.4613,6.6265,6.3971,6.5439,971758.0
2020-03-25 09:40:00,7.13,7.14,6.85,6.91,937464.0,6.5439,6.5531,6.2869,6.342,937464.0
2020-03-25 09:45:00,6.91,6.92,6.81,6.83,680155.0,6.342,6.3512,6.2502,6.2686,680155.0
2020-03-25 09:50:00,6.82,6.83,6.28,6.28,1547434.0,6.2594,6.2686,5.7638,5.7638,1547434.0
2020-03-25 09:55:00,6.28,6.48,6.21,6.36,1173726.0,5.7638,5.9473,5.6995,5.8372,1173726.0
2020-03-25 10:00:00,6.36,6.44,6.26,6.32,623771.0,5.8372,5.9106,5.7454,5.8005,623771.0
2020-03-25 10:05:00,6.32,6.35,6.26,6.33,428805.0,5.8005,5.828,5.7454,5.8097,428805.0
2020-03-25 10:10:00,6.34,6.34,6.1,6.14,688701.0,5.8188,5.8188,5.5986,5.6353,688701.0
2020-03-25 10:15:00,6.14,6.2,6.04,6.07,968953.0,5.6353,5.6904,5.5435,5.571,968953.0
2020-03-25 10:20:00,6.07,6.2,6.06,6.14,1437046.0,5.571,5.6904,5.5619,5.6353,1437046.0
2020-03-25 10:25:00,6.14,6.19,6.08,6.17,693189.0,5.6353,5.6812,5.5802,5.6628,693189.0
2020-03-25 10:30:00,6.17,6.34,6.1,6.17,1097812.0,5.6628,5.8188,5.5986,5.6628,1097812.0
2020-03-25 10:35:00,6.18,6.22,6.13,6.17,599353.0,5.672,5.7087,5.6261,5.6628,599353.0
2020-03-25 10:40:00,6.17,6.3,6.16,6.25,516750.0,5.6628,5.7821,5.6536,5.7362,516750.0
2020-03-25 10:45:00,6.25,6.28,6.18,6.25,406121.0,5.7362,5.7638,5.672,5.7362,406121.0
2020-03-25 10:50:00,6.26,6.35,6.25,6.3,469859.0,5.7454,5.828,5.7362,5.7821,469859.0
2020-03-25 10:55:00,6.3,6.46,6.27,6.46,575796.0,5.7821,5.929,5.7546,5.929,575796.0
2020-03-25 11:00:00,6.46,6.59,6.42,6.59,814805.0,5.929,6.0483,5.8923,6.0483,814805.0
2020-03-25 11:05:00,6.59,6.78,6.56,6.77,648438.0,6.0483,6.2227,6.0208,6.2135,648438.0
2020-03-25 11:10:00,6.76,6.76,6.62,6.63,847002.0,6.2043,6.2043,6.0758,6.085,847002.0
2020-03-25 11:15:00,6.63,6.73,6.62,6.72,395197.0,6.085,6.1768,6.0758,6.1676,395197.0
2020-03-25 11:20:00,6.72,6.74,6.65,6.71,252027.0,6.1676,6.186,6.1034,6.1584,252027.0
2020-03-25 11:25:00,6.71,6.85,6.7,6.77,665020.0,6.1584,6.2869,6.1493,6.2135,665020.0
2020-03-25 11:30:00,6.76,6.8,6.69,6.79,500992.0,6.2043,6.241,6.1401,6.2319,500992.0
2020-03-25 11:35:00,6.79,6.86,6.78,6.83,315348.0,6.2319,6.2961,6.2227,6.2686,315348.0
2020-03-25 11:40:00,6.84,6.84,6.73,6.8,501878.0,6.2777,6.2777,6.1768,6.241,501878.0
2020-03-25 11:45:00,6.79,6.81,6.74,6.79,284268.0,6.2319,6.2502,6.186,6.2319,284268.0
2020-03-25 11:50:00,6.79,6.84,6.74,6.74,398370.0,6.2319,6.2777,6.186,6.186,398370.0
2020-03-25 11:55:00,6.75,6.75,6.65,6.69,533510.0,6.1951,6.1951,6.1034,6.1401,533510.0
2020-03-25 12:00:00,6.69,6.71,6.65,6.66,390422.0,6.1401,6.1584,6.1034,6.1125,390422.0
2020-03-25 12:05:00,6.66,6.77,6.65,6.75,448411.0,6.1125,6.2135,6.1034,6.1951,448411.0
2020-03-25 12:10:00,6.75,6.83,6.75,6.8,350463.0,6.1951,6.2686,6.1951,6.241,350463.0
2020-03-25 12:15:00,6.8,6.92,6.79,6.91,361727.0,6.241,6.3512,6.2319,6.342,361727.0
2020-03-25 12:20:00,6.9,7.0,6.9,6.91,458768.0,6.3328,6.4246,6.3328,6.342,458768.0
2020-03-25 12:25:00,6.92,6.99,6.91,6.95,313704.0,6.3512,6.4154,6.342,6.3787,313704.0
2020-03-25 12:30:00,6.95,6.97,6.88,6.96,279891.0,6.3787,6.3971,6.3145,6.3879,279891.0
2020-03-25 12:35:00,6.96,7.05,6.95,7.05,516905.0,6.3879,6.4705,6.3787,6.4705,516905.0
2020-03-25 12:40:00,7.05,7.15,7.02,7.1,388670.0,6.4705,6.5623,6.4429,6.5164,388670.0
2020-03-25 12:45:00,7.11,7.19,7.09,7.14,484827.0,6.5255,6.599,6.5072,6.5531,484827.0
2020-03-25 12:50:00,7.15,7.22,7.11,7.17,644393.0,6.5623,6.6265,6.5255,6.5806,644393.0
2020-03-25 12:55:00,7.16,7.16,7.03,7.06,540706.0,6.5714,6.5714,6.4521,6.4797,540706.0
2020-03-25 13:00:00,7.07,7.1,7.03,7.09,404936.0,6.4888,6.5164,6.4521,6.5072,404936.0
2020-03-25 13:05:00,7.09,7.18,7.08,7.15,380189.0,6.5072,6.5898,6.498,6.5623,380189.0
2020-03-25 13:10:00,7.15,7.21,7.12,7.16,411654.0,6.5623,6.6173,6.5347,6.5714,411654.0
2020-03-25 13:15:00,7.17,7.34,7.14,7.33,658682.0,6.5806,6.7366,6.5531,6.7275,658682.0
2020-03-25 13:20:00,7.34,7.38,7.26,7.29,557362.0,6.7366,6.7734,6.6632,6.6908,557362.0
2020-03-25 13:25:00,7.29,7.3,7.05,7.13,1028267.0,6.6908,6.6999,6.4705,6.5439,1028267.0
2020-03-25 13:30:00,7.12,7.17,7.08,7.14,330335.0,6.5347,6.5806,6.498,6.5531,330335.0
2020-03-25 13:35:00,7.15,7.18,7.12,7.16,212065.0,6.5623,6.5898,6.5347,6.5714,212065.0
2020-03-25 13:40:00,7.16,7.23,7.15,7.22,318331.0,6.5714,6.6357,6.5623,6.6265,318331.0
2020-03-25 13:45:00,7.22,7.24,7.16,7.19,291254.0,6.6265,6.6449,6.5714,6.599,291254.0
2020-03-25 13:50:00,7.2,7.21,7.07,7.09,444241.0,6.6081,6.6173,6.4888,6.5072,444241.0
2020-03-25 13:55:00,7.1,7.1,6.99,7.02,445258.0,6.5164,6.5164,6.4154,6.4429,445258.0
2020-03-25 14:00:00,7.03,7.04,6.9,7.02,598898.0,6.4521,6.4613,6.3328,6.4429,598898.0
2020-03-25 14:05:00,7.01,7.02,6.83,6.88,466878.0,6.4338,6.4429,6.2686,6.3145,466878.0
2020-03-25 14:10:00,6.88,6.95,6.82,6.92,372810.0,6.3145,6.3787,6.2594,6.3512,372810.0
2020-03-25 14:15:00,6.93,6.95,6.86,6.91,373111.0,6.3603,6.3787,6.2961,6.342,373111.0
2020-03-25 14:20:00,6.9,6.98,6.89,6.95,285070.0,6.3328,6.4062,6.3236,6.3787,285070.0
2020-03-25 14:25:00,6.96,7.01,6.94,6.96,411667.0,6.3879,6.4338,6.3695,6.3879,411667.0
2020-03-25 14:30:00,6.95,6.98,6.92,6.93,486853.0,6.3787,6.4062,6.3512,6.3603,486853.0
2020-03-25 14:35:00,6.93,6.95,6.87,6.89,284031.0,6.3603,6.3787,6.3053,6.3236,284031.0
2020-03-25 14:40:00,6.89,6.9,6.85,6.87,283083.0,6.3236,6.3328,6.2869,6.3053,283083.0
2020-03-25 14:45:00,6.87,6.9,6.83,6.86,408563.0,6.3053,6.3328,6.2686,6.2961,408563.0
2020-03-25 14:50:00,6.86,6.88,6.8,6.83,272261.0,6.2961,6.3145,6.241,6.2686,272261.0
2020-03-25 14:55:00,6.83,6.92,6.82,6.87,285653.0,6.2686,6.3512,6.2594,6.3053,285653.0
2020-03-25 15:00:00,6.87,6.9,6.86,6.89,204107.0,6.3053,6.3328,6.2961,6.3236,204107.0
2020-03-25 15:05:00,6.89,6.89,6.83,6.84,181637.0,6.3236,6.3236,6.2686,6.2777,181637.0
2020-03-25 15:10:00,6.85,6.85,6.82,6.83,333538.0,6.2869,6.2869,6.2594,6.2686,333538.0
2020-03-25 15:15:00,6.83,6.85,6.82,6.83,246252.0,6.2686,6.2869,6.2594,6.2686,246252.0
2020-03-25 15:20:00,6.83,6.87,6.83,6.84,423076.0,6.2686,6.3053,6.2686,6.2777,423076.0
2020-03-25 15:25:00,6.83,6.84,6.75,6.77,494730.0,6.2686,6.2777,6.1951,6.2135,494730.0
2020-03-25 15:30:00,6.77,6.83,6.76,6.81,455022.0,6.2135,6.2686,6.2043,6.2502,455022.0
2020-03-25 15:35:00,6.81,6.86,6.8,6.82,370851.0,6.2502,6.2961,6.241,6.2594,370851.0
2020-03-25 15:40:00,6.82,6.86,6.76,6.77,480331.0,6.2594,6.2961,6.2043,6.2135,480331.0
2020-03-25 15:45:00,6.77,6.81,6.75,6.77,414466.0,6.2135,6.2502,6.1951,6.2135,414466.0
2020-03-25 15:50:00,6.77,6.8,6.68,6.75,1367374.0,6.2135,6.241,6.1309,6.1951,1367374.0
2020-03-25 15:55:00,6.75,6.88,6.74,6.79,1481082.0,6.1951,6.3145,6.186,6.2319,1481082.0
2020-03-26 09:30:00,6.88,6.99,6.75,6.82,914474.0,6.3145,6.4154,6.1951,6.2594,914474.0
2020-03-26 09:35:00,6.82,6.86,6.76,6.79,573475.0,6.2594,6.2961,6.2043,6.2319,573475.0
2020-03-26 09:40:00,6.8,6.93,6.77,6.92,573445.0,6.241,6.3603,6.2135,6.3512,573445.0
2020-03-26 09:45:00,6.92,6.99,6.87,6.96,526831.0,6.3512,6.4154,6.3053,6.3879,526831.0
2020-03-26 09:50:00,6.96,7.2,6.95,7.2,662549.0,6.3879,6.6081,6.3787,6.6081,662549.0
2020-03-26 09:55:00,7.19,7.29,7.1,7.12,812862.0,6.599,6.6908,6.5164,6.5347,812862.0
2020-03-26 10:00:00,7.13,7.2,6.99,7.08,459288.0,6.5439,6.6081,6.4154,6.498,459288.0
2020-03-26 10:05:00,7.09,7.18,7.07,7.16,460319.0,6.5072,6.5898,6.4888,6.5714,460319.0
2020-03-26 10:10:00,7.16,7.22,7.07,7.08,509652.0,6.5714,6.6265,6.4888,6.498,509652.0
2020-03-26 10:15:00,7.08,7.16,7.06,7.13,447552.0,6.498,6.5714,6.4797,6.5439,447552.0
2020-03-26 10:20:00,7.14,7.22,7.12,7.16,334700.0,6.5531,6.6265,6.5347,6.5714,334700.0
2020-03-26 10:25:00,7.17,7.19,7.08,7.11,394627.0,6.5806,6.599,6.498,6.5255,394627.0
2020-03-26 10:30:00,7.11,7.19,7.09,7.18,418204.0,6.5255,6.599,6.5072,6.5898,418204.0
2020-03-26 10:35:00,7.18,7.2,7.11,7.18,325123.0,6.5898,6.6081,6.5255,6.5898,325123.0
2020-03-26 10:40:00,7.17,7.31,7.14,7.28,436067.0,6.5806,6.7091,6.5531,6.6816,436067.0
2020-03-26 10:45:00,7.28,7.33,7.22,7.32,381030.0,6.6816,6.7275,6.6265,6.7183,381030.0
2020-03-26 10:50:00,7.31,7.34,7.25,7.29,367452.0,6.7091,6.7366,6.654,6.6908,367452.0
2020-03-26 10:55:00,7.29,7.36,7.22,7.34,361898.0,6.6908,6.755,6.6265,6.7366,361898.0
2020-03-26 11:00:00,7.33,7.35,7.24,7.32,344645.0,6.7275,6.7458,6.6449,6.7183,344645.0
2020-03-26 11:05:00,7.31,7.35,7.22,7.28,382485.0,6.7091,6.7458,6.6265,6.6816,382485.0
2020-03-26 11:10:00,7.29,7.36,7.26,7.32,440484.0,6.6908,6.755,6.6632,6.7183,440484.0
2020-03-26 11:15:00,7.32,7.44,7.31,7.43,430499.0,6.7183,6.8284,6.7091,6.8192,430499.0
2020-03-26 11:20:00,7.43,7.45,7.35,7.38,318968.0,6.8192,6.8376,6.7458,6.7734,318968.0
2020-03-26 11:25:00,7.37,7.43,7.37,7.43,240549.0,6.7642,6.8192,6.7642,6.8192,240549.0
2020-03-26 11:30:00,7.43,7.53,7.42,7.5,572532.0,6.8192,6.911,6.8101,6.8835,572532.0
2020-03-26 11:35:00,7.49,7.55,7.46,7.53,332212.0,6.8743,6.9294,6.8468,6.911,332212.0
2020-03-26 11:40:00,7.53,7.67,7.53,7.62,539228.0,6.911,7.0395,6.911,6.9936,539228.0
2020-03-26 11:45:00,7.61,7.68,7.59,7.64,397081.0,6.9844,7.0487,6.9661,7.012,397081.0
2020-03-26 11:50:00,7.65,7.77,7.64,7.72,521357.0,7.0212,7.1313,7.012,7.0854,521357.0
2020-03-26 11:55:00,7.72,7.72,7.64,7.66,504182.0,7.0854,7.0854,7.012,7.0303,504182.0
2020-03-26 12:00:00,7.66,7.68,7.6,7.62,270547.0,7.0303,7.0487,6.9753,6.9936,270547.0
2020-03-26 12:05:00,7.62,7.62,7.48,7.5,491527.0,6.9936,6.9936,6.8651,6.8835,491527.0
2020-03-26 12:10:00,7.52,7.57,7.46,7.48,330427.0,6.9018,6.9477,6.8468,6.8651,330427.0
2020-03-26 12:15:00,7.49,7.49,7.41,7.42,365675.0,6.8743,6.8743,6.8009,6.8101,365675.0
2020-03-26 12:20:00,7.42,7.43,7.36,7.4,478984.0,6.8101,6.8192,6.755,6.7917,478984.0
2020-03-26 12:25:00,7.4,7.53,7.39,7.52,398391.0,6.7917,6.911,6.7825,6.9018,398391.0
2020-03-26 12:30:00,7.52,7.55,7.5,7.5,317355.0,6.9018,6.9294,6.8835,6.8835,317355.0
2020-03-26 12:35:00,7.5,7.51,7.36,7.43,362759.0,6.8835,6.8927,6.755,6.8192,362759.0
2020-03-26 12:40:00,7.44,7.45,7.32,7.37,332659.0,6.8284,6.8376,6.7183,6.7642,332659.0
2020-03-26 12:45:00,7.37,7.4,7.33,7.39,297772.0,6.7642,6.7917,6.7275,6.7825,297772.0
2020-03-26 12:50:00,7.39,7.44,7.38,7.4,192114.0,6.7825,6.8284,6.7734,6.7917,192114.0
2020-03-26 12:55:00,7.4,7.4,7.35,7.37,280754.0,6.7917,6.7917,6.7458,6.7642,280754.0
2020-03-26 13:00:00,7.37,7.42,7.35,7.42,236948.0,6.7642,6.8101,6.7458,6.8101,236948.0
2020-03-26 13:05:00,7.41,7.43,7.3,7.32,264189.0,6.8009,6.8192,6.6999,6.7183,264189.0
2020-03-26 13:10:00,7.31,7.32,7.22,7.23,374173.0,6.7091,6.7183,6.6265,6.6357,374173.0
2020-03-26 13:15:00,7.23,7.28,7.18,7.23,273854.0,6.6357,6.6816,6.5898,6.6357,273854.0
2020-03-26 13:20:00,7.24,7.25,6.95,6.99,796765.0,6.6449,6.654,6.3787,6.4154,796765.0
2020-03-26 13:25:00,6.99,7.12,6.99,7.12,465001.0,6.4154,6.5347,6.4154,6.5347,465001.0
2020-03-26 13:30:00,7.11,7.12,7.01,7.03,326774.0,6.5255,6.5347,6.4338,6.4521,326774.0
2020-03-26 13:35:00,7.04,7.08,7.02,7.08,266091.0,6.4613,6.498,6.4429,6.498,266091.0
2020-03-26 13:40:00,7.07,7.15,7.06,7.13,223286.0,6.4888,6.5623,6.4797,6.5439,223286.0
2020-03-26 13:45:00,7.14,7.14,7.06,7.12,192661.0,6.5531,6.5531,6.4797,6.5347,192661.0
2020-03-26 13:50:00,7.12,7.2,7.1,7.18,247856.0,6.5347,6.6081,6.5164,6.5898,247856.0
2020-03-26 13:55:00,7.18,7.19,7.07,7.1,189758.0,6.5898,6.599,6.4888,6.5164,189758.0
2020-03-26 14:00:00,7.11,7.13,7.01,7.02,194311.0,6.5255,6.5439,6.4338,6.4429,194311.0
2020-03-26 14:05:00,7.01,7.02,6.84,6.85,583944.0,6.4338,6.4429,6.2777,6.2869,583944.0
2020-03-26 14:10:00,6.85,6.89,6.78,6.87,443980.0,6.2869,6.3236,6.2227,6.3053,443980.0
2020-03-26 14:15:00,6.86,7.0,6.84,6.93,471064.0,6.2961,6.4246,6.2777,6.3603,471064.0
2020-03-26 14:20:00,6.92,6.97,6.89,6.95,379773.0,6.3512,6.3971,6.3236,6.3787,379773.0
2020-03-26 14:25:00,6.95,7.0,6.92,6.96,214235.0,6.3787,6.4246,6.3512,6.3879,214235.0
2020-03-26 14:30:00,6.97,7.01,6.93,7.0,333326.0,6.3971,6.4338,6.3603,6.4246,333326.0
2020-03-26 14:35:00,7.0,7.06,6.96,7.03,254393.0,6.4246,6.4797,6.3879,6.4521,254393.0
2020-03-26 14:40:00,7.03,7.06,6.95,6.96,222034.0,6.4521,6.4797,6.3787,6.3879,222034.0
2020-03-26 14:45:00,6.96,7.01,6.95,7.0,145371.0,6.3879,6.4338,6.3787,6.4246,145371.0
2020-03-26 14:50:00,7.0,7.03,6.98,7.01,172469.0,6.4246,6.4521,6.4062,6.4338,172469.0
2020-03-26 14:55:00,7.01,7.03,6.96,7.0,148630.0,6.4338,6.4521,6.3879,6.4246,148630.0
2020-03-26 15:00:00,7.0,7.0,6.96,6.99,151692.0,6.4246,6.4246,6.3879,6.4154,151692.0
2020-03-26 15:05:00,6.98,6.99,6.94,6.94,197332.0,6.4062,6.4154,6.3695,6.3695,197332.0
2020-03-26 15:10:00,6.95,6.96,6.9,6.94,229154.0,6.3787,6.3879,6.3328,6.3695,229154.0
2020-03-26 15:15:00,6.94,6.94,6.87,6.88,244045.0,6.3695,6.3695,6.3053,6.3145,244045.0
2020-03-26 15:20:00,6.87,6.94,6.86,6.93,418609.0,6.3053,6.3695,6.2961,6.3603,418609.0
2020-03-26 15:25:00,6.92,7.03,6.92,7.03,248227.0,6.3512,6.4521,6.3512,6.4521,248227.0
2020-03-26 15:30:00,7.03,7.08,6.98,7.03,393498.0,6.4521,6.498,6.4062,6.4521,393498.0
2020-03-26 15:35:00,7.03,7.05,6.87,6.94,424925.0,6.4521,6.4705,6.3053,6.3695,424925.0
2020-03-26 15:40:00,6.94,6.98,6.89,6.95,269291.0,6.3695,6.4062,6.3236,6.3787,269291.0
2020-03-26 15:45:00,6.95,6.95,6.86,6.88,273967.0,6.3787,6.3787,6.2961,6.3145,273967.0
2020-03-26 15:50:00,6.89,7.13,6.88,7.07,907927.0,6.3236,6.5439,6.3145,6.4888,907927.0
2020-03-26 15:55:00,7.06,7.1,7.0,7.03,831602.0,6.4797,6.5164,6.4246,6.4521,831602.0
2020-03-27 09:30:00,6.57,6.81,6.31,6.52,1866965.0,6.0299,6.2502,5.7913,5.984,1866965.0
2020-03-27 09:35:00,6.52,6.62,6.45,6.57,521011.0,5.984,6.0758,5.9198,6.0299,521011.0
2020-03-27 09:40:00,6.57,6.58,6.45,6.5,449212.0,6.0299,6.0391,5.9198,5.9657,449212.0
2020-03-27 09:45:00,6.5,6.52,6.38,6.4,487997.0,5.9657,5.984,5.8556,5.8739,487997.0
2020-03-27 09:50:00,6.41,6.5,6.4,6.47,535057.0,5.8831,5.9657,5.8739,5.9382,535057.0
2020-03-27 09:55:00,6.47,6.5,6.41,6.46,345083.0,5.9382,5.9657,5.8831,5.929,345083.0
2020-03-27 10:00:00,6.47,6.49,6.41,6.47,304250.0,5.9382,5.9565,5.8831,5.9382,304250.0
2020-03-27 10:05:00,6.46,6.5,6.46,6.5,295469.0,5.929,5.9657,5.929,5.9657,295469.0
2020-03-27 10:10:00,6.5,6.73,6.49,6.73,670653.0,5.9657,6.1768,5.9565,6.1768,670653.0
2020-03-27 10:15:00,6.72,6.73,6.58,6.62,274725.0,6.1676,6.1768,6.0391,6.0758,274725.0
2020-03-27 10:20:00,6.62,6.67,6.59,6.62,305670.0,6.0758,6.1217,6.0483,6.0758,305670.0
2020-03-27 10:25:00,6.62,6.68,6.6,6.62,228430.0,6.0758,6.1309,6.0575,6.0758,228430.0
2020-03-27 10:30:00,6.62,6.62,6.5,6.5,301901.0,6.0758,6.0758,5.9657,5.9657,301901.0
2020-03-27 10:35:00,6.51,6.52,6.45,6.46,330187.0,5.9749,5.984,5.9198,5.929,330187.0
2020-03-27 10:40:00,6.45,6.46,6.38,6.38,668751.0,5.9198,5.929,5.8556,5.8556,668751.0
2020-03-27 10:45:00,6.39,6.39,6.33,6.36,542108.0,5.8647,5.8647,5.8097,5.8372,542108.0
2020-03-27 10:50:00,6.36,6.36,6.31,6.35,536819.0,5.8372,5.8372,5.7913,5.828,536819.0
2020-03-27 10:55:00,6.35,6.41,6.34,6.41,384986.0,5.828,5.8831,5.8188,5.8831,384986.0
2020-03-27 11:00:00,6.41,6.43,6.35,6.35,318162.0,5.8831,5.9014,5.828,5.828,318162.0
2020-03-27 11:05:00,6.35,6.36,6.33,6.35,376042.0,5.828,5.8372,5.8097,5.828,376042.0
2020-03-27 11:10:00,6.35,6.35,6.3,6.31,455002.0,5.828,5.828,5.7821,5.7913,455002.0
2020-03-27 11:15:00,6.3,6.37,6.3,6.35,653197.0,5.7821,5.8464,5.7821,5.828,653197.0
2020-03-27 11:20:00,6.34,6.35,6.32,6.32,209313.0,5.8188,5.828,5.8005,5.8005,209313.0
2020-03-27 11:25:00,6.32,6.37,6.26,6.31,705349.0,5.8005,5.8464,5.7454,5.7913,705349.0
2020-03-27 11:30:00,6.31,6.31,6.28,6.29,226870.0,5.7913,5.7913,5.7638,5.773,226870.0
2020-03-27 11:35:00,6.29,6.29,6.26,6.27,365500.0,5.773,5.773,5.7454,5.7546,365500.0
2020-03-27 11:40:00,6.26,6.28,6.25,6.27,474788.0,5.7454,5.7638,5.7362,5.7546,474788.0
2020-03-27 11:45:00,6.27,6.27,6.19,6.2,523219.0,5.7546,5.7546,5.6812,5.6904,523219.0
2020-03-27 11:50:00,6.19,6.23,6.18,6.21,438252.0,5.6812,5.7179,5.672,5.6995,438252.0
2020-03-27 11:55:00,6.21,6.28,6.2,6.24,480769.0,5.6995,5.7638,5.6904,5.7271,480769.0
2020-03-27 12:00:00,6.24,6.25,6.21,6.21,165192.0,5.7271,5.7362,5.6995,5.6995,165192.0
2020-03-27 12:05:00,6.21,6.22,6.21,6.21,149036.0,5.6995,5.7087,5.6995,5.6995,149036.0
2020-03-27 12:10:00,6.21,6.22,6.19,6.2,481566.0,5.6995,5.7087,5.6812,5.6904,481566.0
2020-03-27 12:15:00,6.2,6.26,6.19,6.25,458538.0,5.6904,5.7454,5.6812,5.7362,458538.0
2020-03-27 12:20:00,6.26,6.28,6.24,6.28,494051.0,5.7454,5.7638,5.7271,5.7638,494051.0
2020-03-27 12:25:00,6.28,6.31,6.26,6.28,518637.0,5.7638,5.7913,5.7454,5.7638,518637.0
2020-03-27 12:30:00,6.28,6.28,6.25,6.28,205109.0,5.7638,5.7638,5.7362,5.7638,205109.0
2020-03-27 12:35:00,6.28,6.31,6.27,6.31,278153.0,5.7638,5.7913,5.7546,5.7913,278153.0
2020-03-27 12:40:00,6.31,6.37,6.3,6.37,556799.0,5.7913,5.8464,5.7821,5.8464,556799.0
2020-03-27 12:45:00,6.37,6.37,6.32,6.35,406715.0,5.8464,5.8464,5.8005,5.828,406715.0
2020-03-27 12:50:00,6.35,6.37,6.34,6.37,169357.0,5.828,5.8464,5.8188,5.8464,169357.0
2020-03-27 12:55:00,6.37,6.4,6.36,6.37,241989.0,5.8464,5.8739,5.8372,5.8464,241989.0
2020-03-27 13:00:00,6.37,6.37,6.31,6.31,172148.0,5.8464,5.8464,5.7913,5.7913,172148.0
2020-03-27 13:05:00,6.32,6.32,6.28,6.29,299278.0,5.8005,5.8005,5.7638,5.773,299278.0
2020-03-27 13:10:00,6.29,6.29,6.27,6.28,243866.0,5.773,5.773,5.7546,5.7638,243866.0
2020-03-27 13:15:00,6.28,6.35,6.27,6.35,268444.0,5.7638,5.828,5.7546,5.828,268444.0
2020-03-27 13:20:00,6.35,6.4,6.34,6.4,249519.0,5.828,5.8739,5.8188,5.8739,249519.0
2020-03-27 13:25:00,6.4,6.42,6.39,6.42,396062.0,5.8739,5.8923,5.8647,5.8923,396062.0
2020-03-27 13:30:00,6.42,6.42,6.39,6.41,403744.0,5.8923,5.8923,5.8647,5.8831,403744.0
2020-03-27 13:35:00,6.41,6.48,6.4,6.47,451430.0,5.8831,5.9473,5.8739,5.9382,451430.0
2020-03-27 13:40:00,6.47,6.47,6.39,6.39,435008.0,5.9382,5.9382,5.8647,5.8647,435008.0
2020-03-27 13:45:00,6.4,6.45,6.39,6.41,301777.0,5.8739,5.9198,5.8647,5.8831,301777.0
2020-03-27 13:50:00,6.42,6.45,6.4,6.44,200356.0,5.8923,5.9198,5.8739,5.9106,200356.0
2020-03-27 13:55:00,6.44,6.45,6.41,6.41,137941.0,5.9106,5.9198,5.8831,5.8831,137941.0
2020-03-27 14:00:00,6.42,6.44,6.38,6.42,335923.0,5.8923,5.9106,5.8556,5.8923,335923.0
2020-03-27 14:05:00,6.42,6.42,6.39,6.39,152366.0,5.8923,5.8923,5.8647,5.8647,152366.0
2020-03-27 14:10:00,6.39,6.4,6.35,6.36,228621.0,5.8647,5.8739,5.828,5.8372,228621.0
2020-03-27 14:15:00,6.35,6.38,6.35,6.37,442784.0,5.828,5.8556,5.828,5.8464,442784.0
2020-03-27 14:20:00,6.37,6.38,6.36,6.36,207124.0,5.8464,5.8556,5.8372,5.8372,207124.0
2020-03-27 14:25:00,6.36,6.37,6.36,6.37,121832.0,5.8372,5.8464,5.8372,5.8464,121832.0
2020-03-27 14:30:00,6.37,6.43,6.36,6.42,368199.0,5.8464,5.9014,5.8372,5.8923,368199.0
2020-03-27 14:35:00,6.42,6.42,6.39,6.41,171227.0,5.8923,5.8923,5.8647,5.8831,171227.0
2020-03-27 14:40:00,6.41,6.41,6.37,6.38,158734.0,5.8831,5.8831,5.8464,5.8556,158734.0
2020-03-27 14:45:00,6.38,6.4,6.37,6.4,209821.0,5.8556,5.8739,5.8464,5.8739,209821.0
2020-03-27 14:50:00,6.4,6.42,6.38,6.42,231385.0,5.8739,5.8923,5.8556,5.8923,231385.0
2020-03-27 14:55:00,6.42,6.45,6.41,6.45,264028.0,5.8923,5.9198,5.8831,5.9198,264028.0
2020-03-27 15:00:00,6.45,6.45,6.43,6.43,181361.0,5.9198,5.9198,5.9014,5.9014,181361.0
2020-03-27 15:05:00,6.44,6.44,6.39,6.41,359384.0,5.9106,5.9106,5.8647,5.8831,359384.0
2020-03-27 15:10:00,6.41,6.42,6.36,6.37,258761.0,5.8831,5.8923,5.8372,5.8464,258761.0
2020-03-27 15:15:00,6.37,6.37,6.35,6.36,249854.0,5.8464,5.8464,5.828,5.8372,249854.0
2020-03-27 15:20:00,6.36,6.4,6.36,6.4,308110.0,5.8372,5.8739,5.8372,5.8739,308110.0
2020-03-27 15:25:00,6.4,6.4,6.37,6.38,230147.0,5.8739,5.8739,5.8464,5.8556,230147.0
2020-03-27 15:30:00,6.38,6.39,6.37,6.38,198417.0,5.8556,5.8647,5.8464,5.8556,198417.0
2020-03-27 15:35:00,6.38,6.38,6.36,6.37,250933.0,5.8556,5.8556,5.8372,5.8464,250933.0
2020-03-27 15:40:00,6.36,6.4,6.36,6.39,666074.0,5.8372,5.8739,5.8372,5.8647,666074.0
2020-03-27 15:45:00,6.39,6.4,6.38,6.4,322915.0,5.8647,5.8739,5.8556,5.8739,322915.0
2020-03-27 15:50:00,6.4,6.58,6.39,6.43,897143.0,5.8739,6.0391,5.8647,5.9014,897143.0
2020-03-27 15:55:00,6.43,6.46,6.38,6.39,1310722.0,5.9014,5.929,5.8556,5.8647,1310722.0
2020-03-30 09:30:00,6.3,6.31,6.16,6.2,939468.0,5.7821,5.7913,5.6536,5.6904,939468.0
2020-03-30 09:35:00,6.21,6.21,6.05,6.08,526344.0,5.6995,5.6995,5.5527,5.5802,526344.0
2020-03-30 09:40:00,6.08,6.09,6.03,6.08,345814.0,5.5802,5.5894,5.5343,5.5802,345814.0
2020-03-30 09:45:00,6.09,6.14,6.07,6.12,589127.0,5.5894,5.6353,5.571,5.6169,589127.0
2020-03-30 09:50:00,6.11,6.28,6.11,6.22,566900.0,5.6077,5.7638,5.6077,5.7087,566900.0
2020-03-30 09:55:00,6.23,6.24,6.16,6.17,213764.0,5.7179,5.7271,5.6536,5.6628,213764.0
2020-03-30 10:00:00,6.18,6.2,6.1,6.12,239947.0,5.672,5.6904,5.5986,5.6169,239947.0
2020-03-30 10:05:00,6.12,6.12,6.09,6.11,526148.0,5.6169,5.6169,5.5894,5.6077,526148.0
2020-03-30 10:10:00,6.11,6.2,6.1,6.19,416845.0,5.6077,5.6904,5.5986,5.6812,416845.0
2020-03-30 10:15:00,6.18,6.23,6.14,6.21,264356.0,5.672,5.7179,5.6353,5.6995,264356.0
2020-03-30 10:20:00,6.2,6.28,6.2,6.25,280888.0,5.6904,5.7638,5.6904,5.7362,280888.0
2020-03-30 10:25:00,6.25,6.28,6.24,6.27,231582.0,5.7362,5.7638,5.7271,5.7546,231582.0
2020-03-30 10:30:00,6.26,6.27,6.26,6.27,119563.0,5.7454,5.7546,5.7454,5.7546,119563.0
2020-03-30 10:35:00,6.27,6.36,6.26,6.32,369136.0,5.7546,5.8372,5.7454,5.8005,369136.0
2020-03-30 10:40:00,6.32,6.36,6.31,6.34,240153.0,5.8005,5.8372,5.7913,5.8188,240153.0
2020-03-30 10:45:00,6.34,6.44,6.32,6.39,431040.0,5.8188,5.9106,5.8005,5.8647,431040.0
2020-03-30 10:50:00,6.39,6.39,6.3,6.33,249224.0,5.8647,5.8647,5.7821,5.8097,249224.0
2020-03-30 10:55:00,6.32,6.38,6.3,6.38,161604.0,5.8005,5.8556,5.7821,5.8556,161604.0
2020-03-30 11:00:00,6.38,6.39,6.32,6.32,189851.0,5.8556,5.8647,5.8005,5.8005,189851.0
2020-03-30 11:05:00,6.33,6.39,6.3,6.37,240783.0,5.8097,5.8647,5.7821,5.8464,240783.0
2020-03-30 11:10:00,6.38,6.38,6.37,6.38,81123.0,5.8556,5.8556,5.8464,5.8556,81123.0
2020-03-30 11:15:00,6.38,6.5,6.37,6.5,315941.0,5.8556,5.9657,5.8464,5.9657,315941.0
2020-03-30 11:20:00,6.5,6.56,6.49,6.56,366243.0,5.9657,6.0208,5.9565,6.0208,366243.0
2020-03-30 11:25:00,6.56,6.58,6.41,6.49,483200.0,6.0208,6.0391,5.8831,5.9565,483200.0
2020-03-30 11:30:00,6.49,6.5,6.48,6.49,236332.0,5.9565,5.9657,5.9473,5.9565,236332.0
2020-03-30 11:35:00,6.49,6.5,6.48,6.5,280695.0,5.9565,5.9657,5.9473,5.9657,280695.0
2020-03-30 11:40:00,6.5,6.62,6.47,6.62,466097.0,5.9657,6.0758,5.9382,6.0758,466097.0
2020-03-30 11:45:00,6.62,6.66,6.61,6.66,316600.0,6.0758,6.1125,6.0666,6.1125,316600.0
2020-03-30 11:50:00,6.66,6.67,6.56,6.56,321066.0,6.1125,6.1217,6.0208,6.0208,321066.0
2020-03-30 11:55:00,6.55,6.58,6.54,6.54,486315.0,6.0116,6.0391,6.0024,6.0024,486315.0
2020-03-30 12:00:00,6.54,6.55,6.42,6.43,237622.0,6.0024,6.0116,5.8923,5.9014,237622.0
2020-03-30 12:05:00,6.42,6.54,6.42,6.54,310538.0,5.8923,6.0024,5.8923,6.0024,310538.0
2020-03-30 12:10:00,6.54,6.59,6.53,6.54,253109.0,6.0024,6.0483,5.9932,6.0024,253109.0
2020-03-30 12:15:00,6.54,6.54,6.44,6.52,277882.0,6.0024,6.0024,5.9106,5.984,277882.0
2020-03-30 12:20:00,6.52,6.52,6.47,6.49,242391.0,5.984,5.984,5.9382,5.9565,242391.0
2020-03-30 12:25:00,6.49,6.53,6.46,6.46,278471.0,5.9565,5.9932,5.929,5.929,278471.0
2020-03-30 12:30:00,6.47,6.47,6.41,6.41,93853.0,5.9382,5.9382,5.8831,5.8831,93853.0
2020-03-30 12:35:00,6.41,6.46,6.41,6.45,191052.0,5.8831,5.929,5.8831,5.9198,191052.0
2020-03-30 12:40:00,6.45,6.45,6.42,6.42,88194.0,5.9198,5.9198,5.8923,5.8923,88194.0
2020-03-30 12:45:00,6.42,6.42,6.36,6.36,194883.0,5.8923,5.8923,5.8372,5.8372,194883.0
2020-03-30 12:50:00,6.36,6.43,6.36,6.41,202148.0,5.8372,5.9014,5.8372,5.8831,202148.0
2020-03-30 12:55:00,6.41,6.45,6.39,6.44,172824.0,5.8831,5.9198,5.8647,5.9106,172824.0
2020-03-30 13:00:00,6.45,6.47,6.44,6.45,190628.0,5.9198,5.9382,5.9106,5.9198,190628.0
2020-03-30 13:05:00,6.45,6.45,6.4,6.4,86116.0,5.9198,5.9198,5.8739,5.8739,86116.0
2020-03-30 13:10:00,6.4,6.44,6.4,6.43,145377.0,5.8739,5.9106,5.8739,5.9014,145377.0
2020-03-30 13:15:00,6.42,6.43,6.41,6.41,93433.0,5.8923,5.9014,5.8831,5.8831,93433.0
2020-03-30 13:20:00,6.42,6.42,6.37,6.38,158897.0,5.8923,5.8923,5.8464,5.8556,158897.0
2020-03-30 13:25:00,6.39,6.39,6.37,6.37,86004.0,5.8647,5.8647,5.8464,5.8464,86004.0
2020-03-30 13:30:00,6.37,6.38,6.3,6.3,192046.0,5.8464,5.8556,5.7821,5.7821,192046.0
2020-03-30 13:35:00,6.31,6.33,6.27,6.33,283928.0,5.7913,5.8097,5.7546,5.8097,283928.0
2020-03-30 13:40:00,6.33,6.34,6.31,6.33,170730.0,5.8097,5.8188,5.7913,5.8097,170730.0
2020-03-30 13:45:00,6.34,6.37,6.33,6.33,144119.0,5.8188,5.8464,5.8097,5.8097,144119.0
2020-03-30 13:50:00,6.33,6.34,6.29,6.29,89823.0,5.8097,5.8188,5.773,5.773,89823.0
2020-03-30 13:55:00,6.29,6.3,6.27,6.29,239719.0,5.773,5.7821,5.7546,5.773,239719.0
2020-03-30 14:00:00,6.29,6.29,6.27,6.28,209336.0,5.773,5.773,5.7546,5.7638,209336.0
2020-03-30 14:05:00,6.28,6.28,6.25,6.26,348086.0,5.7638,5.7638,5.7362,5.7454,348086.0
2020-03-30 14:10:00,6.27,6.27,6.21,6.21,286735.0,5.7546,5.7546,5.6995,5.6995,286735.0
2020-03-30 14:15:00,6.21,6.22,6.21,6.21,92391.0,5.6995,5.7087,5.6995,5.6995,92391.0
2020-03-30 14:20:00,6.21,6.33,6.18,6.31,657134.0,5.6995,5.8097,5.672,5.7913,657134.0
2020-03-30 14:25:00,6.31,6.35,6.27,6.35,398997.0,5.7913,5.828,5.7546,5.828,398997.0
2020-03-30 14:30:00,6.35,6.37,6.31,6.33,222597.0,5.828,5.8464,5.7913,5.8097,222597.0
2020-03-30 14:35:00,6.33,6.34,6.3,6.31,130775.0,5.8097,5.8188,5.7821,5.7913,130775.0
2020-03-30 14:40:00,6.31,6.39,6.3,6.39,453501.0,5.7913,5.8647,5.7821,5.8647,453501.0
2020-03-30 14:45:00,6.39,6.39,6.33,6.33,179109.0,5.8647,5.8647,5.8097,5.8097,179109.0
2020-03-30 14:50:00,6.33,6.37,6.31,6.33,253630.0,5.8097,5.8464,5.7913,5.8097,253630.0
2020-03-30 14:55:00,6.33,6.35,6.3,6.31,131766.0,5.8097,5.828,5.7821,5.7913,131766.0
2020-03-30 15:00:00,6.31,6.35,6.3,6.35,165297.0,5.7913,5.828,5.7821,5.828,165297.0
2020-03-30 15:05:00,6.35,6.35,6.32,6.33,474616.0,5.828,5.828,5.8005,5.8097,474616.0
2020-03-30 15:10:00,6.33,6.39,6.32,6.35,577969.0,5.8097,5.8647,5.8005,5.828,577969.0
2020-03-30 15:15:00,6.34,6.35,6.3,6.3,162121.0,5.8188,5.828,5.7821,5.7821,162121.0
2020-03-30 15:20:00,6.3,6.31,6.26,6.26,185852.0,5.7821,5.7913,5.7454,5.7454,185852.0
2020-03-30 15:25:00,6.27,6.27,6.25,6.25,268801.0,5.7546,5.7546,5.7362,5.7362,268801.0
2020-03-30 15:30:00,6.25,6.26,6.23,6.24,240863.0,5.7362,5.7454,5.7179,5.7271,240863.0
2020-03-30 15:35:00,6.23,6.26,6.21,6.24,373081.0,5.7179,5.7454,5.6995,5.7271,373081.0
2020-03-30 15:40:00,6.23,6.27,6.22,6.27,355316.0,5.7179,5.7546,5.7087,5.7546,355316.0
2020-03-30 15:45:00,6.27,6.28,6.24,6.28,417693.0,5.7546,5.7638,5.7271,5.7638,417693.0
2020-03-30 15:50:00,6.28,6.45,6.27,6.38,1241591.0,5.7638,5.9198,5.7546,5.8556,1241591.0
2020-03-30 15:55:00,6.39,6.44,6.35,6.37,1564256.0,5.8647,5.9106,5.828,5.8464,1564256.0
2020-03-31 09:30:00,6.8,6.84,6.54,6.61,1565356.0,6.241,6.2777,6.0024,6.0666,1565356.0
2020-03-31 09:35:00,6.62,6.74,6.62,6.65,852306.0,6.0758,6.186,6.0758,6.1034,852306.0
2020-03-31 09:40:00,6.66,6.73,6.6,6.63,797446.0,6.1125,6.1768,6.0575,6.085,797446.0
2020-03-31 09:45:00,6.63,6.76,6.61,6.67,763660.0,6.085,6.2043,6.0666,6.1217,763660.0
2020-03-31 09:50:00,6.66,6.67,6.56,6.6,544038.0,6.1125,6.1217,6.0208,6.0575,544038.0
2020-03-31 09:55:00,6.6,6.65,6.54,6.65,693661.0,6.0575,6.1034,6.0024,6.1034,693661.0
2020-03-31 10:00:00,6.65,6.77,6.64,6.72,1130897.0,6.1034,6.2135,6.0942,6.1676,1130897.0
2020-03-31 10:05:00,6.71,6.79,6.7,6.76,646535.0,6.1584,6.2319,6.1493,6.2043,646535.0
2020-03-31 10:10:00,6.76,6.85,6.75,6.85,594877.0,6.2043,6.2869,6.1951,6.2869,594877.0
2020-03-31 10:15:00,6.85,6.9,6.81,6.9,529285.0,6.2869,6.3328,6.2502,6.3328,529285.0
2020-03-31 10:20:00,6.89,6.94,6.86,6.88,682039.0,6.3236,6.3695,6.2961,6.3145,682039.0
2020-03-31 10:25:00,6.89,6.91,6.82,6.86,455434.0,6.3236,6.342,6.2594,6.2961,455434.0
2020-03-31 10:30:00,6.86,6.89,6.78,6.79,324067.0,6.2961,6.3236,6.2227,6.2319,324067.0
2020-03-31 10:35:00,6.79,6.81,6.75,6.75,381585.0,6.2319,6.2502,6.1951,6.1951,381585.0
2020-03-31 10:40:00,6.75,6.79,6.75,6.77,219133.0,6.1951,6.2319,6.1951,6.2135,219133.0
2020-03-31 10:45:00,6.77,6.85,6.73,6.83,667349.0,6.2135,6.2869,6.1768,6.2686,667349.0
2020-03-31 10:50:00,6.83,6.94,6.8,6.93,515416.0,6.2686,6.3695,6.241,6.3603,515416.0
2020-03-31 10:55:00,6.93,6.99,6.9,6.96,692886.0,6.3603,6.4154,6.3328,6.3879,692886.0
2020-03-31 11:00:00,6.97,6.97,6.85,6.86,412591.0,6.3971,6.3971,6.2869,6.2961,412591.0
2020-03-31 11:05:00,6.86,6.88,6.83,6.85,294676.0,6.2961,6.3145,6.2686,6.2869,294676.0
2020-03-31 11:10:00,6.86,6.93,6.85,6.87,300224.0,6.2961,6.3603,6.2869,6.3053,300224.0
2020-03-31 11:15:00,6.87,6.94,6.87,6.9,383722.0,6.3053,6.3695,6.3053,6.3328,383722.0
2020-03-31 11:20:00,6.91,6.93,6.86,6.87,291063.0,6.342,6.3603,6.2961,6.3053,291063.0
2020-03-31 11:25:00,6.87,6.9,6.86,6.9,171328.0,6.3053,6.3328,6.2961,6.3328,171328.0
2020-03-31 11:30:00,6.89,6.91,6.87,6.89,274059.0,6.3236,6.342,6.3053,6.3236,274059.0
2020-03-31 11:35:00,6.9,6.97,6.88,6.94,589185.0,6.3328,6.3971,6.3145,6.3695,589185.0
2020-03-31 11:40:00,6.95,6.97,6.93,6.93,276669.0,6.3787,6.3971,6.3603,6.3603,276669.0
2020-03-31 11:45:00,6.93,6.93,6.85,6.87,399187.0,6.3603,6.3603,6.2869,6.3053,399187.0
2020-03-31 11:50:00,6.88,6.91,6.86,6.91,238755.0,6.3145,6.342,6.2961,6.342,238755.0
2020-03-31 11:55:00,6.91,6.95,6.9,6.94,240903.0,6.342,6.3787,6.3328,6.3695,240903.0
2020-03-31 12:00:00,6.95,6.95,6.92,6.94,269344.0,6.3787,6.3787,6.3512,6.3695,269344.0
2020-03-31 12:05:00,6.93,6.97,6.93,6.96,253583.0,6.3603,6.3971,6.3603,6.3879,253583.0
2020-03-31 12:10:00,6.96,6.97,6.89,6.9,406828.0,6.3879,6.3971,6.3236,6.3328,406828.0
2020-03-31 12:15:00,6.9,6.92,6.85,6.87,330019.0,6.3328,6.3512,6.2869,6.3053,330019.0
2020-03-31 12:20:00,6.88,6.89,6.86,6.86,157630.0,6.3145,6.3236,6.2961,6.2961,157630.0
2020-03-31 12:25:00,6.86,6.9,6.83,6.88,423475.0,6.2961,6.3328,6.2686,6.3145,423475.0
2020-03-31 12:30:00,6.88,6.9,6.82,6.85,281861.0,6.3145,6.3328,6.2594,6.2869,281861.0
2020-03-31 12:35:00,6.84,6.85,6.79,6.79,330634.0,6.2777,6.2869,6.2319,6.2319,330634.0
2020-03-31 12:40:00,6.79,6.81,6.75,6.79,319919.0,6.2319,6.2502,6.1951,6.2319,319919.0
2020-03-31 12:45:00,6.79,6.83,6.77,6.8,167371.0,6.2319,6.2686,6.2135,6.241,167371.0
2020-03-31 12:50:00,6.8,6.8,6.76,6.77,156544.0,6.241,6.241,6.2043,6.2135,156544.0
2020-03-31 12:55:00,6.77,6.78,6.66,6.7,390116.0,6.2135,6.2227,6.1125,6.1493,390116.0
2020-03-31 13:00:00,6.7,6.74,6.66,6.67,251801.0,6.1493,6.186,6.1125,6.1217,251801.0
2020-03-31 13:05:00,6.67,6.75,6.66,6.74,288012.0,6.1217,6.1951,6.1125,6.186,288012.0
2020-03-31 13:10:00,6.73,6.74,6.68,6.7,333880.0,6.1768,6.186,6.1309,6.1493,333880.0
2020-03-31 13:15:00,6.69,6.71,6.66,6.68,248491.0,6.1401,6.1584,6.1125,6.1309,248491.0
2020-03-31 13:20:00,6.69,6.7,6.65,6.66,150978.0,6.1401,6.1493,6.1034,6.1125,150978.0
2020-03-31 13:25:00,6.67,6.71,6.67,6.71,213158.0,6.1217,6.1584,6.1217,6.1584,213158.0
2020-03-31 13:30:00,6.71,6.74,6.68,6.73,220475.0,6.1584,6.186,6.1309,6.1768,220475.0
2020-03-31 13:35:00,6.73,6.8,6.72,6.78,251093.0,6.1768,6.241,6.1676,6.2227,251093.0
2020-03-31 13:40:00,6.77,6.79,6.73,6.77,316403.0,6.2135,6.2319,6.1768,6.2135,316403.0
2020-03-31 13:45:00,6.76,6.84,6.76,6.83,283530.0,6.2043,6.2777,6.2043,6.2686,283530.0
2020-03-31 13:50:00,6.83,6.84,6.76,6.78,236863.0,6.2686,6.2777,6.2043,6.2227,236863.0
2020-03-31 13:55:00,6.78,6.83,6.76,6.82,127402.0,6.2227,6.2686,6.2043,6.2594,127402.0
2020-03-31 14:00:00,6.81,6.83,6.79,6.79,159459.0,6.2502,6.2686,6.2319,6.2319,159459.0
2020-03-31 14:05:00,6.79,6.83,6.76,6.81,201592.0,6.2319,6.2686,6.2043,6.2502,201592.0
2020-03-31 14:10:00,6.81,6.82,6.77,6.78,141419.0,6.2502,6.2594,6.2135,6.2227,141419.0
2020-03-31 14:15:00,6.77,6.78,6.73,6.75,230409.0,6.2135,6.2227,6.1768,6.1951,230409.0
2020-03-31 14:20:00,6.75,6.75,6.71,6.72,174994.0,6.1951,6.1951,6.1584,6.1676,174994.0
2020-03-31 14:25:00,6.72,6.74,6.68,6.74,385136.0,6.1676,6.186,6.1309,6.186,385136.0
2020-03-31 14:30:00,6.73,6.79,6.73,6.79,225111.0,6.1768,6.2319,6.1768,6.2319,225111.0
2020-03-31 14:35:00,6.79,6.87,6.77,6.87,276526.0,6.2319,6.3053,6.2135,6.3053,276526.0
2020-03-31 14:40:00,6.86,6.9,6.83,6.88,244680.0,6.2961,6.3328,6.2686,6.3145,244680.0
2020-03-31 14:45:00,6.88,6.89,6.83,6.83,319709.0,6.3145,6.3236,6.2686,6.2686,319709.0
2020-03-31 14:50:00,6.83,6.86,6.82,6.85,175502.0,6.2686,6.2961,6.2594,6.2869,175502.0
2020-03-31 14:55:00,6.84,6.9,6.83,6.88,272792.0,6.2777,6.3328,6.2686,6.3145,272792.0
2020-03-31 15:00:00,6.88,6.92,6.87,6.88,271643.0,6.3145,6.3512,6.3053,6.3145,271643.0
2020-03-31 15:05:00,6.88,6.89,6.83,6.85,283139.0,6.3145,6.3236,6.2686,6.2869,283139.0
2020-03-31 15:10:00,6.85,6.85,6.81,6.84,374924.0,6.2869,6.2869,6.2502,6.2777,374924.0
2020-03-31 15:15:00,6.83,6.85,6.76,6.76,380682.0,6.2686,6.2869,6.2043,6.2043,380682.0
2020-03-31 15:20:00,6.77,6.77,6.72,6.77,497838.0,6.2135,6.2135,6.1676,6.2135,497838.0
2020-03-31 15:25:00,6.77,6.78,6.73,6.74,329162.0,6.2135,6.2227,6.1768,6.186,329162.0
2020-03-31 15:30:00,6.74,6.75,6.7,6.74,362091.0,6.186,6.1951,6.1493,6.186,362091.0
2020-03-31 15:35:00,6.74,6.76,6.7,6.75,351585.0,6.186,6.2043,6.1493,6.1951,351585.0
2020-03-31 15:40:00,6.75,6.79,6.74,6.75,356220.0,6.1951,6.2319,6.186,6.1951,356220.0
2020-03-31 15:45:00,6.75,6.8,6.73,6.74,440578.0,6.1951,6.241,6.1768,6.186,440578.0
2020-03-31 15:50:00,6.74,6.9,6.73,6.85,973128.0,6.186,6.3328,6.1768,6.2869,973128.0
2020-03-31 15:55:00,6.85,6.88,6.82,6.85,968864.0,6.2869,6.3145,6.2594,6.2869,968864.0
2020-04-01 09:30:00,6.61,6.7,6.32,6.52,1157941.0,6.0666,6.1493,5.8005,5.984,1157941.0
2020-04-01 09:35:00,6.53,6.57,6.44,6.47,587080.0,5.9932,6.0299,5.9106,5.9382,587080.0
2020-04-01 09:40:00,6.47,6.53,6.43,6.48,277973.0,5.9382,5.9932,5.9014,5.9473,277973.0
2020-04-01 09:45:00,6.47,6.51,6.38,6.42,621813.0,5.9382,5.9749,5.8556,5.8923,621813.0
2020-04-01 09:50:00,6.42,6.5,6.41,6.49,206049.0,5.8923,5.9657,5.8831,5.9565,206049.0
2020-04-01 09:55:00,6.48,6.49,6.41,6.42,262942.0,5.9473,5.9565,5.8831,5.8923,262942.0
2020-04-01 10:00:00,6.43,6.45,6.35,6.36,309925.0,5.9014,5.9198,5.828,5.8372,309925.0
2020-04-01 10:05:00,6.35,6.43,6.35,6.41,247887.0,5.828,5.9014,5.828,5.8831,247887.0
2020-04-01 10:10:00,6.42,6.43,6.38,6.42,135168.0,5.8923,5.9014,5.8556,5.8923,135168.0
2020-04-01 10:15:00,6.42,6.48,6.41,6.45,236947.0,5.8923,5.9473,5.8831,5.9198,236947.0
2020-04-01 10:20:00,6.45,6.49,6.4,6.42,186977.0,5.9198,5.9565,5.8739,5.8923,186977.0
2020-04-01 10:25:00,6.42,6.44,6.4,6.42,150895.0,5.8923,5.9106,5.8739,5.8923,150895.0
2020-04-01 10:30:00,6.42,6.47,6.4,6.44,185124.0,5.8923,5.9382,5.8739,5.9106,185124.0
2020-04-01 10:35:00,6.45,6.46,6.41,6.44,186401.0,5.9198,5.929,5.8831,5.9106,186401.0
2020-04-01 10:40:00,6.43,6.44,6.41,6.44,305667.0,5.9014,5.9106,5.8831,5.9106,305667.0
2020-04-01 10:45:00,6.44,6.49,6.43,6.44,304728.0,5.9106,5.9565,5.9014,5.9106,304728.0
2020-04-01 10:50:00,6.45,6.49,6.43,6.48,234261.0,5.9198,5.9565,5.9014,5.9473,234261.0
2020-04-01 10:55:00,6.48,6.5,6.45,6.48,295402.0,5.9473,5.9657,5.9198,5.9473,295402.0
2020-04-01 11:00:00,6.48,6.57,6.47,6.56,250061.0,5.9473,6.0299,5.9382,6.0208,250061.0
2020-04-01 11:05:00,6.55,6.59,6.5,6.58,316817.0,6.0116,6.0483,5.9657,6.0391,316817.0
2020-04-01 11:10:00,6.58,6.6,6.52,6.54,249779.0,6.0391,6.0575,5.984,6.0024,249779.0
2020-04-01 11:15:00,6.54,6.55,6.49,6.51,263406.0,6.0024,6.0116,5.9565,5.9749,263406.0
2020-04-01 11:20:00,6.5,6.51,6.42,6.43,285810.0,5.9657,5.9749,5.8923,5.9014,285810.0
2020-04-01 11:25:00,6.42,6.43,6.37,6.38,281923.0,5.8923,5.9014,5.8464,5.8556,281923.0
2020-04-01 11:30:00,6.38,6.51,6.37,6.47,622160.0,5.8556,5.9749,5.8464,5.9382,622160.0
2020-04-01 11:35:00,6.46,6.48,6.42,6.42,209858.0,5.929,5.9473,5.8923,5.8923,209858.0
2020-04-01 11:40:00,6.42,6.43,6.4,6.43,101053.0,5.8923,5.9014,5.8739,5.9014,101053.0
2020-04-01 11:45:00,6.43,6.46,6.41,6.44,127178.0,5.9014,5.929,5.8831,5.9106,127178.0
2020-04-01 11:50:00,6.45,6.45,6.42,6.43,156097.0,5.9198,5.9198,5.8923,5.9014,156097.0
2020-04-01 11:55:00,6.43,6.48,6.41,6.48,283498.0,5.9014,5.9473,5.8831,5.9473,283498.0
2020-04-01 12:00:00,6.48,6.48,6.39,6.4,193598.0,5.9473,5.9473,5.8647,5.8739,193598.0
2020-04-01 12:05:00,6.4,6.41,6.34,6.36,319881.0,5.8739,5.8831,5.8188,5.8372,319881.0
2020-04-01 12:10:00,6.36,6.38,6.33,6.36,197260.0,5.8372,5.8556,5.8097,5.8372,197260.0
2020-04-01 12:15:00,6.36,6.36,6.28,6.32,513649.0,5.8372,5.8372,5.7638,5.8005,513649.0
2020-04-01 12:20:00,6.32,6.32,6.25,6.27,376145.0,5.8005,5.8005,5.7362,5.7546,376145.0
2020-04-01 12:25:00,6.27,6.3,6.26,6.28,175246.0,5.7546,5.7821,5.7454,5.7638,175246.0
2020-04-01 12:30:00,6.28,6.34,6.27,6.34,262746.0,5.7638,5.8188,5.7546,5.8188,262746.0
2020-04-01 12:35:00,6.34,6.34,6.28,6.31,180377.0,5.8188,5.8188,5.7638,5.7913,180377.0
2020-04-01 12:40:00,6.31,6.32,6.27,6.3,192656.0,5.7913,5.8005,5.7546,5.7821,192656.0
2020-04-01 12:45:00,6.3,6.3,6.26,6.27,143243.0,5.7821,5.7821,5.7454,5.7546,143243.0
2020-04-01 12:50:00,6.27,6.28,6.23,6.27,365907.0,5.7546,5.7638,5.7179,5.7546,365907.0
2020-04-01 12:55:00,6.26,6.34,6.26,6.31,426706.0,5.7454,5.8188,5.7454,5.7913,426706.0
2020-04-01 13:00:00,6.31,6.34,6.28,6.33,211969.0,5.7913,5.8188,5.7638,5.8097,211969.0
2020-04-01 13:05:00,6.33,6.37,6.31,6.32,152755.0,5.8097,5.8464,5.7913,5.8005,152755.0
2020-04-01 13:10:00,6.32,6.33,6.29,6.29,123952.0,5.8005,5.8097,5.773,5.773,123952.0
2020-04-01 13:15:00,6.29,6.32,6.29,6.3,97757.0,5.773,5.8005,5.773,5.7821,97757.0
2020-04-01 13:20:00,6.3,6.38,6.29,6.37,187023.0,5.7821,5.8556,5.773,5.8464,187023.0
2020-04-01 13:25:00,6.37,6.42,6.36,6.42,292803.0,5.8464,5.8923,5.8372,5.8923,292803.0
2020-04-01 13:30:00,6.42,6.44,6.39,6.4,310258.0,5.8923,5.9106,5.8647,5.8739,310258.0
2020-04-01 13:35:00,6.4,6.44,6.39,6.42,177720.0,5.8739,5.9106,5.8647,5.8923,177720.0
2020-04-01 13:40:00,6.41,6.5,6.41,6.5,295632.0,5.8831,5.9657,5.8831,5.9657,295632.0
2020-04-01 13:45:00,6.5,6.5,6.44,6.47,185449.0,5.9657,5.9657,5.9106,5.9382,185449.0
2020-04-01 13:50:00,6.47,6.62,6.46,6.62,676690.0,5.9382,6.0758,5.929,6.0758,676690.0
2020-04-01 13:55:00,6.61,6.64,6.58,6.6,383786.0,6.0666,6.0942,6.0391,6.0575,383786.0
2020-04-01 14:00:00,6.6,6.63,6.58,6.63,261436.0,6.0575,6.085,6.0391,6.085,261436.0
2020-04-01 14:05:00,6.63,6.68,6.61,6.68,239110.0,6.085,6.1309,6.0666,6.1309,239110.0
2020-04-01 14:10:00,6.68,6.68,6.61,6.62,335525.0,6.1309,6.1309,6.0666,6.0758,335525.0
2020-04-01 14:15:00,6.61,6.64,6.58,6.63,268377.0,6.0666,6.0942,6.0391,6.085,268377.0
2020-04-01 14:20:00,6.63,6.65,6.6,6.63,217588.0,6.085,6.1034,6.0575,6.085,217588.0
2020-04-01 14:25:00,6.63,6.65,6.57,6.59,365163.0,6.085,6.1034,6.0299,6.0483,365163.0
2020-04-01 14:30:00,6.59,6.6,6.54,6.58,234091.0,6.0483,6.0575,6.0024,6.0391,234091.0
2020-04-01 14:35:00,6.58,6.65,6.58,6.64,238670.0,6.0391,6.1034,6.0391,6.0942,238670.0
2020-04-01 14:40:00,6.63,6.64,6.58,6.59,286011.0,6.085,6.0942,6.0391,6.0483,286011.0
2020-04-01 14:45:00,6.59,6.61,6.57,6.57,205507.0,6.0483,6.0666,6.0299,6.0299,205507.0
2020-04-01 14:50:00,6.57,6.57,6.52,6.53,206862.0,6.0299,6.0299,5.984,5.9932,206862.0
2020-04-01 14:55:00,6.52,6.57,6.52,6.54,233286.0,5.984,6.0299,5.984,6.0024,233286.0
2020-04-01 15:00:00,6.54,6.59,6.52,6.53,285235.0,6.0024,6.0483,5.984,5.9932,285235.0
2020-04-01 15:05:00,6.54,6.55,6.52,6.55,179204.0,6.0024,6.0116,5.984,6.0116,179204.0
2020-04-01 15:10:00,6.54,6.56,6.52,6.53,151461.0,6.0024,6.0208,5.984,5.9932,151461.0
2020-04-01 15:15:00,6.53,6.57,6.51,6.57,197334.0,5.9932,6.0299,5.9749,6.0299,197334.0
2020-04-01 15:20:00,6.57,6.58,6.53,6.54,204428.0,6.0299,6.0391,5.9932,6.0024,204428.0
2020-04-01 15:25:00,6.54,6.55,6.52,6.52,165444.0,6.0024,6.0116,5.984,5.984,165444.0
2020-04-01 15:30:00,6.53,6.56,6.51,6.54,291053.0,5.9932,6.0208,5.9749,6.0024,291053.0
2020-04-01 15:35:00,6.54,6.55,6.51,6.53,482248.0,6.0024,6.0116,5.9749,5.9932,482248.0
2020-04-01 15:40:00,6.53,6.56,6.52,6.53,357894.0,5.9932,6.0208,5.984,5.9932,357894.0
2020-04-01 15:45:00,6.53,6.58,6.52,6.58,472950.0,5.9932,6.0391,5.984,6.0391,472950.0
2020-04-01 15:50:00,6.58,6.65,6.55,6.62,940405.0,6.0391,6.1034,6.0116,6.0758,940405.0
2020-04-01 15:55:00,6.62,6.66,6.54,6.6,1555877.0,6.0758,6.1125,6.0024,6.0575,1555877.0
2020-04-02 09:30:00,6.81,6.96,6.8,6.9,1180023.0,6.2502,6.3879,6.241,6.3328,1180023.0
2020-04-02 09:35:00,6.9,6.97,6.84,6.89,680327.0,6.3328,6.3971,6.2777,6.3236,680327.0
2020-04-02 09:40:00,6.89,6.95,6.85,6.9,541674.0,6.3236,6.3787,6.2869,6.3328,541674.0
2020-04-02 09:45:00,6.9,6.91,6.76,6.77,624286.0,6.3328,6.342,6.2043,6.2135,624286.0
2020-04-02 09:50:00,6.77,6.87,6.76,6.82,358437.0,6.2135,6.3053,6.2043,6.2594,358437.0
2020-04-02 09:55:00,6.83,6.95,6.82,6.94,408396.0,6.2686,6.3787,6.2594,6.3695,408396.0
2020-04-02 10:00:00,6.95,6.97,6.89,6.95,633118.0,6.3787,6.3971,6.3236,6.3787,633118.0
2020-04-02 10:05:00,6.95,7.09,6.95,7.09,638332.0,6.3787,6.5072,6.3787,6.5072,638332.0
2020-04-02 10:10:00,7.09,7.14,7.05,7.07,563120.0,6.5072,6.5531,6.4705,6.4888,563120.0
2020-04-02 10:15:00,7.06,7.08,7.02,7.06,315289.0,6.4797,6.498,6.4429,6.4797,315289.0
2020-04-02 10:20:00,7.07,7.1,7.03,7.03,277732.0,6.4888,6.5164,6.4521,6.4521,277732.0
2020-04-02 10:25:00,7.03,7.18,6.98,7.15,564883.0,6.4521,6.5898,6.4062,6.5623,564883.0
2020-04-02 10:30:00,7.15,7.52,7.09,7.47,1772938.0,6.5623,6.9018,6.5072,6.856,1772938.0
2020-04-02 10:35:00,7.46,7.96,7.46,7.94,1859943.0,6.8468,7.3057,6.8468,7.2873,1859943.0
2020-04-02 10:40:00,7.92,8.2,7.88,7.99,2785756.0,7.269,7.5259,7.2323,7.3332,2785756.0
2020-04-02 10:45:00,7.98,8.07,7.61,7.61,952817.0,7.324,7.4066,6.9844,6.9844,952817.0
2020-04-02 10:50:00,7.6,7.86,7.59,7.72,821957.0,6.9753,7.2139,6.9661,7.0854,821957.0
2020-04-02 10:55:00,7.72,7.88,7.72,7.81,834001.0,7.0854,7.2323,7.0854,7.168,834001.0
2020-04-02 11:00:00,7.81,7.88,7.72,7.74,839177.0,7.168,7.2323,7.0854,7.1038,839177.0
2020-04-02 11:05:00,7.74,7.74,7.37,7.56,1295048.0,7.1038,7.1038,6.7642,6.9386,1295048.0
2020-04-02 11:10:00,7.56,7.61,7.51,7.59,599893.0,6.9386,6.9844,6.8927,6.9661,599893.0
2020-04-02 11:15:00,7.59,7.6,7.43,7.45,673519.0,6.9661,6.9753,6.8192,6.8376,673519.0
2020-04-02 11:20:00,7.44,7.5,7.39,7.39,520975.0,6.8284,6.8835,6.7825,6.7825,520975.0
2020-04-02 11:25:00,7.39,7.39,7.24,7.31,775609.0,6.7825,6.7825,6.6449,6.7091,775609.0
2020-04-02 11:30:00,7.31,7.37,7.26,7.34,764032.0,6.7091,6.7642,6.6632,6.7366,764032.0
2020-04-02 11:35:00,7.34,7.38,7.3,7.34,418587.0,6.7366,6.7734,6.6999,6.7366,418587.0
2020-04-02 11:40:00,7.34,7.41,7.32,7.34,494464.0,6.7366,6.8009,6.7183,6.7366,494464.0
2020-04-02 11:45:00,7.34,7.52,7.32,7.49,505723.0,6.7366,6.9018,6.7183,6.8743,505723.0
2020-04-02 11:50:00,7.49,7.59,7.48,7.56,548475.0,6.8743,6.9661,6.8651,6.9386,548475.0
2020-04-02 11:55:00,7.56,7.7,7.54,7.62,781524.0,6.9386,7.067,6.9202,6.9936,781524.0
2020-04-02 12:00:00,7.62,7.68,7.58,7.68,487216.0,6.9936,7.0487,6.9569,7.0487,487216.0
2020-04-02 12:05:00,7.67,7.78,7.66,7.66,654835.0,7.0395,7.1405,7.0303,7.0303,654835.0
2020-04-02 12:10:00,7.65,7.82,7.6,7.79,824226.0,7.0212,7.1772,6.9753,7.1497,824226.0
2020-04-02 12:15:00,7.78,7.79,7.67,7.76,557710.0,7.1405,7.1497,7.0395,7.1221,557710.0
2020-04-02 12:20:00,7.75,7.78,7.67,7.72,625789.0,7.1129,7.1405,7.0395,7.0854,625789.0
2020-04-02 12:25:00,7.72,7.8,7.69,7.7,421092.0,7.0854,7.1588,7.0579,7.067,421092.0
2020-04-02 12:30:00,7.7,7.74,7.66,7.7,318203.0,7.067,7.1038,7.0303,7.067,318203.0
2020-04-02 12:35:00,7.69,7.74,7.68,7.72,328624.0,7.0579,7.1038,7.0487,7.0854,328624.0
2020-04-02 12:40:00,7.72,7.78,7.68,7.77,430797.0,7.0854,7.1405,7.0487,7.1313,430797.0
2020-04-02 12:45:00,7.77,7.77,7.67,7.72,267975.0,7.1313,7.1313,7.0395,7.0854,267975.0
2020-04-02 12:50:00,7.72,7.78,7.7,7.78,233265.0,7.0854,7.1405,7.067,7.1405,233265.0
2020-04-02 12:55:00,7.78,7.81,7.71,7.76,547175.0,7.1405,7.168,7.0762,7.1221,547175.0
2020-04-02 13:00:00,7.77,7.79,7.71,7.73,379554.0,7.1313,7.1497,7.0762,7.0946,379554.0
2020-04-02 13:05:00,7.73,7.73,7.64,7.68,605204.0,7.0946,7.0946,7.012,7.0487,605204.0
2020-04-02 13:10:00,7.68,7.71,7.59,7.6,487895.0,7.0487,7.0762,6.9661,6.9753,487895.0
2020-04-02 13:15:00,7.59,7.61,7.46,7.46,468366.0,6.9661,6.9844,6.8468,6.8468,468366.0
2020-04-02 13:20:00,7.47,7.61,7.45,7.54,437167.0,6.856,6.9844,6.8376,6.9202,437167.0
2020-04-02 13:25:00,7.54,7.54,7.4,7.41,266529.0,6.9202,6.9202,6.7917,6.8009,266529.0
2020-04-02 13:30:00,7.4,7.45,7.35,7.37,326712.0,6.7917,6.8376,6.7458,6.7642,326712.0
2020-04-02 13:35:00,7.38,7.43,7.37,7.38,293002.0,6.7734,6.8192,6.7642,6.7734,293002.0
2020-04-02 13:40:00,7.39,7.48,7.38,7.47,366399.0,6.7825,6.8651,6.7734,6.856,366399.0
2020-04-02 13:45:00,7.46,7.47,7.4,7.41,272918.0,6.8468,6.856,6.7917,6.8009,272918.0
2020-04-02 13:50:00,7.4,7.46,7.4,7.44,280785.0,6.7917,6.8468,6.7917,6.8284,280785.0
2020-04-02 13:55:00,7.44,7.45,7.38,7.38,248855.0,6.8284,6.8376,6.7734,6.7734,248855.0
2020-04-02 14:00:00,7.38,7.4,7.34,7.35,263850.0,6.7734,6.7917,6.7366,6.7458,263850.0
2020-04-02 14:05:00,7.35,7.35,7.28,7.29,590729.0,6.7458,6.7458,6.6816,6.6908,590729.0
2020-04-02 14:10:00,7.29,7.37,7.26,7.36,424355.0,6.6908,6.7642,6.6632,6.755,424355.0
2020-04-02 14:15:00,7.35,7.42,7.27,7.28,797896.0,6.7458,6.8101,6.6724,6.6816,797896.0
2020-04-02 14:20:00,7.29,7.38,7.25,7.32,533047.0,6.6908,6.7734,6.654,6.7183,533047.0
2020-04-02 14:25:00,7.32,7.44,7.31,7.41,258858.0,6.7183,6.8284,6.7091,6.8009,258858.0
2020-04-02 14:30:00,7.41,7.42,7.36,7.39,197944.0,6.8009,6.8101,6.755,6.7825,197944.0
2020-04-02 14:35:00,7.38,7.47,7.38,7.43,306505.0,6.7734,6.856,6.7734,6.8192,306505.0
2020-04-02 14:40:00,7.43,7.44,7.37,7.39,234726.0,6.8192,6.8284,6.7642,6.7825,234726.0
2020-04-02 14:45:00,7.39,7.4,7.35,7.39,187978.0,6.7825,6.7917,6.7458,6.7825,187978.0
2020-04-02 14:50:00,7.39,7.48,7.38,7.48,278861.0,6.7825,6.8651,6.7734,6.8651,278861.0
2020-04-02 14:55:00,7.48,7.55,7.45,7.53,363473.0,6.8651,6.9294,6.8376,6.911,363473.0
2020-04-02 15:00:00,7.53,7.59,7.48,7.54,458753.0,6.911,6.9661,6.8651,6.9202,458753.0
2020-04-02 15:05:00,7.53,7.54,7.44,7.51,351653.0,6.911,6.9202,6.8284,6.8927,351653.0
2020-04-02 15:10:00,7.5,7.56,7.49,7.53,344161.0,6.8835,6.9386,6.8743,6.911,344161.0
2020-04-02 15:15:00,7.53,7.55,7.45,7.49,481970.0,6.911,6.9294,6.8376,6.8743,481970.0
2020-04-02 15:20:00,7.49,7.53,7.47,7.5,498768.0,6.8743,6.911,6.856,6.8835,498768.0
2020-04-02 15:25:00,7.49,7.51,7.46,7.51,261501.0,6.8743,6.8927,6.8468,6.8927,261501.0
2020-04-02 15:30:00,7.51,7.54,7.43,7.44,432994.0,6.8927,6.9202,6.8192,6.8284,432994.0
2020-04-02 15:35:00,7.44,7.45,7.38,7.39,377011.0,6.8284,6.8376,6.7734,6.7825,377011.0
2020-04-02 15:40:00,7.39,7.52,7.38,7.52,503300.0,6.7825,6.9018,6.7734,6.9018,503300.0
2020-04-02 15:45:00,7.52,7.52,7.35,7.37,744297.0,6.9018,6.9018,6.7458,6.7642,744297.0
2020-04-02 15:50:00,7.37,7.53,7.33,7.46,1143581.0,6.7642,6.911,6.7275,6.8468,1143581.0
2020-04-02 15:55:00,7.46,7.53,7.44,7.51,1309869.0,6.8468,6.911,6.8284,6.8927,1309869.0
2020-04-03 09:30:00,7.83,8.03,7.75,7.88,1682766.0,7.1864,7.3699,7.1129,7.2323,1682766.0
2020-04-03 09:35:00,7.88,7.98,7.79,7.83,841731.0,7.2323,7.324,7.1497,7.1864,841731.0
2020-04-03 09:40:00,7.83,7.95,7.81,7.87,692452.0,7.1864,7.2965,7.168,7.2231,692452.0
2020-04-03 09:45:00,7.87,7.87,7.56,7.57,1020857.0,7.2231,7.2231,6.9386,6.9477,1020857.0
2020-04-03 09:50:00,7.56,7.7,7.52,7.61,933580.0,6.9386,7.067,6.9018,6.9844,933580.0
2020-04-03 09:55:00,7.61,7.68,7.59,7.61,339493.0,6.9844,7.0487,6.9661,6.9844,339493.0
2020-04-03 10:00:00,7.62,7.7,7.57,7.63,613773.0,6.9936,7.067,6.9477,7.0028,613773.0
2020-04-03 10:05:00,7.62,7.73,7.61,7.67,410012.0,6.9936,7.0946,6.9844,7.0395,410012.0
2020-04-03 10:10:00,7.67,7.68,7.58,7.64,247102.0,7.0395,7.0487,6.9569,7.012,247102.0
2020-04-03 10:15:00,7.63,7.64,7.42,7.43,1211695.0,7.0028,7.012,6.8101,6.8192,1211695.0
2020-04-03 10:20:00,7.42,7.58,7.39,7.58,706650.0,6.8101,6.9569,6.7825,6.9569,706650.0
2020-04-03 10:25:00,7.58,7.58,7.48,7.54,348479.0,6.9569,6.9569,6.8651,6.9202,348479.0
2020-04-03 10:30:00,7.54,7.57,7.4,7.44,483657.0,6.9202,6.9477,6.7917,6.8284,483657.0
2020-04-03 10:35:00,7.43,7.46,7.34,7.37,370698.0,6.8192,6.8468,6.7366,6.7642,370698.0
2020-04-03 10:40:00,7.37,7.47,7.36,7.45,386977.0,6.7642,6.856,6.755,6.8376,386977.0
2020-04-03 10:45:00,7.45,7.61,7.41,7.57,518543.0,6.8376,6.9844,6.8009,6.9477,518543.0
2020-04-03 10:50:00,7.57,7.63,7.54,7.55,610978.0,6.9477,7.0028,6.9202,6.9294,610978.0
2020-04-03 10:55:00,7.55,7.59,7.51,7.56,370504.0,6.9294,6.9661,6.8927,6.9386,370504.0
2020-04-03 11:00:00,7.56,7.61,7.56,7.58,202399.0,6.9386,6.9844,6.9386,6.9569,202399.0
2020-04-03 11:05:00,7.59,7.61,7.54,7.6,173858.0,6.9661,6.9844,6.9202,6.9753,173858.0
2020-04-03 11:10:00,7.61,7.65,7.54,7.54,200468.0,6.9844,7.0212,6.9202,6.9202,200468.0
2020-04-03 11:15:00,7.55,7.59,7.53,7.58,277687.0,6.9294,6.9661,6.911,6.9569,277687.0
2020-04-03 11:20:00,7.57,7.6,7.47,7.49,241283.0,6.9477,6.9753,6.856,6.8743,241283.0
2020-04-03 11:25:00,7.49,7.55,7.48,7.54,260502.0,6.8743,6.9294,6.8651,6.9202,260502.0
2020-04-03 11:30:00,7.54,7.61,7.53,7.58,330140.0,6.9202,6.9844,6.911,6.9569,330140.0
2020-04-03 11:35:00,7.58,7.6,7.53,7.58,141276.0,6.9569,6.9753,6.911,6.9569,141276.0
2020-04-03 11:40:00,7.58,7.59,7.53,7.54,258606.0,6.9569,6.9661,6.911,6.9202,258606.0
2020-04-03 11:45:00,7.54,7.54,7.42,7.42,245932.0,6.9202,6.9202,6.8101,6.8101,245932.0
2020-04-03 11:50:00,7.42,7.49,7.41,7.49,226454.0,6.8101,6.8743,6.8009,6.8743,226454.0
2020-04-03 11:55:00,7.49,7.53,7.46,7.49,319794.0,6.8743,6.911,6.8468,6.8743,319794.0
2020-04-03 12:00:00,7.5,7.52,7.46,7.49,249876.0,6.8835,6.9018,6.8468,6.8743,249876.0
2020-04-03 12:05:00,7.48,7.49,7.43,7.46,155639.0,6.8651,6.8743,6.8192,6.8468,155639.0
2020-04-03 12:10:00,7.46,7.46,7.36,7.37,315922.0,6.8468,6.8468,6.755,6.7642,315922.0
2020-04-03 12:15:00,7.38,7.42,7.35,7.39,172687.0,6.7734,6.8101,6.7458,6.7825,172687.0
2020-04-03 12:20:00,7.39,7.42,7.36,7.4,220329.0,6.7825,6.8101,6.755,6.7917,220329.0
2020-04-03 12:25:00,7.4,7.4,7.35,7.38,208054.0,6.7917,6.7917,6.7458,6.7734,208054.0
2020-04-03 12:30:00,7.38,7.54,7.37,7.54,875364.0,6.7734,6.9202,6.7642,6.9202,875364.0
2020-04-03 12:35:00,7.54,7.57,7.5,7.56,426698.0,6.9202,6.9477,6.8835,6.9386,426698.0
2020-04-03 12:40:00,7.56,7.57,7.52,7.54,160324.0,6.9386,6.9477,6.9018,6.9202,160324.0
2020-04-03 12:45:00,7.54,7.55,7.39,7.42,336821.0,6.9202,6.9294,6.7825,6.8101,336821.0
2020-04-03 12:50:00,7.42,7.47,7.4,7.44,267220.0,6.8101,6.856,6.7917,6.8284,267220.0
2020-04-03 12:55:00,7.44,7.48,7.43,7.44,182808.0,6.8284,6.8651,6.8192,6.8284,182808.0
2020-04-03 13:00:00,7.44,7.48,7.4,7.48,134364.0,6.8284,6.8651,6.7917,6.8651,134364.0
2020-04-03 13:05:00,7.48,7.52,7.46,7.5,416113.0,6.8651,6.9018,6.8468,6.8835,416113.0
2020-04-03 13:10:00,7.51,7.55,7.47,7.5,533062.0,6.8927,6.9294,6.856,6.8835,533062.0
2020-04-03 13:15:00,7.5,7.53,7.48,7.51,185973.0,6.8835,6.911,6.8651,6.8927,185973.0
2020-04-03 13:20:00,7.51,7.52,7.46,7.46,214318.0,6.8927,6.9018,6.8468,6.8468,214318.0
2020-04-03 13:25:00,7.46,7.46,7.37,7.4,419330.0,6.8468,6.8468,6.7642,6.7917,419330.0
2020-04-03 13:30:00,7.39,7.4,7.37,7.4,221543.0,6.7825,6.7917,6.7642,6.7917,221543.0
2020-04-03 13:35:00,7.4,7.44,7.39,7.4,242942.0,6.7917,6.8284,6.7825,6.7917,242942.0
2020-04-03 13:40:00,7.4,7.44,7.36,7.44,213299.0,6.7917,6.8284,6.755,6.8284,213299.0
2020-04-03 13:45:00,7.43,7.51,7.43,7.48,341059.0,6.8192,6.8927,6.8192,6.8651,341059.0
2020-04-03 13:50:00,7.49,7.51,7.43,7.48,258758.0,6.8743,6.8927,6.8192,6.8651,258758.0
2020-04-03 13:55:00,7.47,7.47,7.43,7.47,246591.0,6.856,6.856,6.8192,6.856,246591.0
2020-04-03 14:00:00,7.47,7.54,7.46,7.51,272622.0,6.856,6.9202,6.8468,6.8927,272622.0
2020-04-03 14:05:00,7.5,7.51,7.46,7.49,192815.0,6.8835,6.8927,6.8468,6.8743,192815.0
2020-04-03 14:10:00,7.5,7.52,7.46,7.51,197342.0,6.8835,6.9018,6.8468,6.8927,197342.0
2020-04-03 14:15:00,7.51,7.52,7.46,7.5,214349.0,6.8927,6.9018,6.8468,6.8835,214349.0
2020-04-03 14:20:00,7.51,7.6,7.5,7.58,479494.0,6.8927,6.9753,6.8835,6.9569,479494.0
2020-04-03 14:25:00,7.58,7.65,7.56,7.65,463990.0,6.9569,7.0212,6.9386,7.0212,463990.0
2020-04-03 14:30:00,7.64,7.65,7.6,7.62,414276.0,7.012,7.0212,6.9753,6.9936,414276.0
2020-04-03 14:35:00,7.62,7.64,7.58,7.61,291037.0,6.9936,7.012,6.9569,6.9844,291037.0
2020-04-03 14:40:00,7.62,7.67,7.56,7.57,287512.0,6.9936,7.0395,6.9386,6.9477,287512.0
2020-04-03 14:45:00,7.57,7.63,7.56,7.62,372083.0,6.9477,7.0028,6.9386,6.9936,372083.0
2020-04-03 14:50:00,7.63,7.7,7.6,7.61,367776.0,7.0028,7.067,6.9753,6.9844,367776.0
2020-04-03 14:55:00,7.61,7.66,7.6,7.65,217091.0,6.9844,7.0303,6.9753,7.0212,217091.0
2020-04-03 15:00:00,7.65,7.71,7.61,7.65,427811.0,7.0212,7.0762,6.9844,7.0212,427811.0
2020-04-03 15:05:00,7.65,7.65,7.57,7.62,444528.0,7.0212,7.0212,6.9477,6.9936,444528.0
2020-04-03 15:10:00,7.61,7.62,7.55,7.58,272217.0,6.9844,6.9936,6.9294,6.9569,272217.0
2020-04-03 15:15:00,7.58,7.68,7.57,7.63,384363.0,6.9569,7.0487,6.9477,7.0028,384363.0
2020-04-03 15:20:00,7.64,7.64,7.56,7.56,322165.0,7.012,7.012,6.9386,6.9386,322165.0
2020-04-03 15:25:00,7.56,7.65,7.56,7.65,382562.0,6.9386,7.0212,6.9386,7.0212,382562.0
2020-04-03 15:30:00,7.65,7.69,7.59,7.64,878855.0,7.0212,7.0579,6.9661,7.012,878855.0
2020-04-03 15:35:00,7.64,7.66,7.54,7.58,739355.0,7.012,7.0303,6.9202,6.9569,739355.0
2020-04-03 15:40:00,7.58,7.6,7.51,7.51,552777.0,6.9569,6.9753,6.8927,6.8927,552777.0
2020-04-03 15:45:00,7.51,7.64,7.51,7.64,613535.0,6.8927,7.012,6.8927,7.012,613535.0
2020-04-03 15:50:00,7.64,7.7,7.64,7.66,979518.0,7.012,7.067,7.012,7.0303,979518.0
2020-04-03 15:55:00,7.66,7.66,7.56,7.62,1549497.0,7.0303,7.0303,6.9386,6.9936,1549497.0
2020-04-06 09:30:00,7.83,7.96,7.72,7.73,1036385.0,7.1864,7.3057,7.0854,7.0946,1036385.0
2020-04-06 09:35:00,7.73,7.86,7.61,7.83,788416.0,7.0946,7.2139,6.9844,7.1864,788416.0
2020-04-06 09:40:00,7.84,7.97,7.83,7.93,413024.0,7.1955,7.3149,7.1864,7.2781,413024.0
2020-04-06 09:45:00,7.94,7.95,7.78,7.82,367632.0,7.2873,7.2965,7.1405,7.1772,367632.0
2020-04-06 09:50:00,7.81,7.97,7.81,7.93,480843.0,7.168,7.3149,7.168,7.2781,480843.0
2020-04-06 09:55:00,7.93,7.94,7.81,7.83,296153.0,7.2781,7.2873,7.168,7.1864,296153.0
2020-04-06 10:00:00,7.83,7.87,7.81,7.82,275452.0,7.1864,7.2231,7.168,7.1772,275452.0
2020-04-06 10:05:00,7.81,7.84,7.75,7.79,275393.0,7.168,7.1955,7.1129,7.1497,275393.0
2020-04-06 10:10:00,7.79,7.85,7.76,7.85,304006.0,7.1497,7.2047,7.1221,7.2047,304006.0
2020-04-06 10:15:00,7.85,7.95,7.84,7.94,381696.0,7.2047,7.2965,7.1955,7.2873,381696.0
2020-04-06 10:20:00,7.95,7.97,7.91,7.91,402567.0,7.2965,7.3149,7.2598,7.2598,402567.0
2020-04-06 10:25:00,7.91,7.92,7.8,7.81,240386.0,7.2598,7.269,7.1588,7.168,240386.0
2020-04-06 10:30:00,7.81,7.83,7.71,7.77,575218.0,7.168,7.1864,7.0762,7.1313,575218.0
2020-04-06 10:35:00,7.77,7.77,7.66,7.72,507443.0,7.1313,7.1313,7.0303,7.0854,507443.0
2020-04-06 10:40:00,7.72,7.74,7.7,7.7,317204.0,7.0854,7.1038,7.067,7.067,317204.0
2020-04-06 10:45:00,7.7,7.78,7.69,7.77,285403.0,7.067,7.1405,7.0579,7.1313,285403.0
2020-04-06 10:50:00,7.78,7.83,7.74,7.81,205673.0,7.1405,7.1864,7.1038,7.168,205673.0
2020-04-06 10:55:00,7.82,7.86,7.79,7.81,287495.0,7.1772,7.2139,7.1497,7.168,287495.0
2020-04-06 11:00:00,7.82,7.83,7.73,7.79,268224.0,7.1772,7.1864,7.0946,7.1497,268224.0
2020-04-06 11:05:00,7.79,7.82,7.75,7.77,175849.0,7.1497,7.1772,7.1129,7.1313,175849.0
2020-04-06 11:10:00,7.77,7.81,7.76,7.8,187341.0,7.1313,7.168,7.1221,7.1588,187341.0
2020-04-06 11:15:00,7.78,7.8,7.74,7.77,169746.0,7.1405,7.1588,7.1038,7.1313,169746.0
2020-04-06 11:20:00,7.77,7.79,7.74,7.75,114051.0,7.1313,7.1497,7.1038,7.1129,114051.0
2020-04-06 11:25:00,7.76,7.83,7.75,7.83,211261.0,7.1221,7.1864,7.1129,7.1864,211261.0
2020-04-06 11:30:00,7.83,7.9,7.83,7.85,233787.0,7.1864,7.2506,7.1864,7.2047,233787.0
2020-04-06 11:35:00,7.85,7.92,7.85,7.91,208080.0,7.2047,7.269,7.2047,7.2598,208080.0
2020-04-06 11:40:00,7.91,7.95,7.87,7.89,389853.0,7.2598,7.2965,7.2231,7.2414,389853.0
2020-04-06 11:45:00,7.9,7.97,7.85,7.92,464359.0,7.2506,7.3149,7.2047,7.269,464359.0
2020-04-06 11:50:00,7.93,7.93,7.85,7.88,219486.0,7.2781,7.2781,7.2047,7.2323,219486.0
2020-04-06 11:55:00,7.89,7.9,7.83,7.83,219744.0,7.2414,7.2506,7.1864,7.1864,219744.0
2020-04-06 12:00:00,7.84,7.86,7.8,7.84,190353.0,7.1955,7.2139,7.1588,7.1955,190353.0
2020-04-06 12:05:00,7.84,7.87,7.81,7.86,112590.0,7.1955,7.2231,7.168,7.2139,112590.0
2020-04-06 12:10:00,7.86,7.92,7.83,7.92,143554.0,7.2139,7.269,7.1864,7.269,143554.0
2020-04-06 12:15:00,7.91,7.93,7.9,7.92,171799.0,7.2598,7.2781,7.2506,7.269,171799.0
2020-04-06 12:20:00,7.92,7.98,7.91,7.95,276211.0,7.269,7.324,7.2598,7.2965,276211.0
2020-04-06 12:25:00,7.94,7.96,7.91,7.93,125785.0,7.2873,7.3057,7.2598,7.2781,125785.0
2020-04-06 12:30:00,7.92,7.93,7.84,7.85,328288.0,7.269,7.2781,7.1955,7.2047,328288.0
2020-04-06 12:35:00,7.85,7.88,7.83,7.85,208431.0,7.2047,7.2323,7.1864,7.2047,208431.0
2020-04-06 12:40:00,7.85,7.87,7.83,7.86,133911.0,7.2047,7.2231,7.1864,7.2139,133911.0
2020-04-06 12:45:00,7.85,7.87,7.83,7.83,124034.0,7.2047,7.2231,7.1864,7.1864,124034.0
2020-04-06 12:50:00,7.83,7.84,7.8,7.8,202012.0,7.1864,7.1955,7.1588,7.1588,202012.0
2020-04-06 12:55:00,7.8,7.86,7.8,7.86,108083.0,7.1588,7.2139,7.1588,7.2139,108083.0
2020-04-06 13:00:00,7.86,7.88,7.82,7.83,195561.0,7.2139,7.2323,7.1772,7.1864,195561.0
2020-04-06 13:05:00,7.83,7.86,7.82,7.85,94877.0,7.1864,7.2139,7.1772,7.2047,94877.0
2020-04-06 13:10:00,7.85,7.87,7.82,7.83,125601.0,7.2047,7.2231,7.1772,7.1864,125601.0
2020-04-06 13:15:00,7.84,7.86,7.82,7.85,124710.0,7.1955,7.2139,7.1772,7.2047,124710.0
2020-04-06 13:20:00,7.86,7.89,7.85,7.88,152240.0,7.2139,7.2414,7.2047,7.2323,152240.0
2020-04-06 13:25:00,7.88,7.9,7.86,7.89,123644.0,7.2323,7.2506,7.2139,7.2414,123644.0
2020-04-06 13:30:00,7.9,7.93,7.87,7.9,292711.0,7.2506,7.2781,7.2231,7.2506,292711.0
2020-04-06 13:35:00,7.9,7.93,7.88,7.93,132604.0,7.2506,7.2781,7.2323,7.2781,132604.0
2020-04-06 13:40:00,7.92,7.98,7.92,7.98,435631.0,7.269,7.324,7.269,7.324,435631.0
2020-04-06 13:45:00,7.98,8.0,7.97,7.98,441835.0,7.324,7.3424,7.3149,7.324,441835.0
2020-04-06 13:50:00,7.97,7.98,7.91,7.92,219563.0,7.3149,7.324,7.2598,7.269,219563.0
2020-04-06 13:55:00,7.92,7.93,7.89,7.91,271764.0,7.269,7.2781,7.2414,7.2598,271764.0
2020-04-06 14:00:00,7.9,7.91,7.79,7.81,235505.0,7.2506,7.2598,7.1497,7.168,235505.0
2020-04-06 14:05:00,7.81,7.85,7.77,7.79,300082.0,7.168,7.2047,7.1313,7.1497,300082.0
2020-04-06 14:10:00,7.8,7.83,7.78,7.8,203679.0,7.1588,7.1864,7.1405,7.1588,203679.0
2020-04-06 14:15:00,7.79,7.89,7.78,7.88,203051.0,7.1497,7.2414,7.1405,7.2323,203051.0
2020-04-06 14:20:00,7.88,7.93,7.87,7.92,131796.0,7.2323,7.2781,7.2231,7.269,131796.0
2020-04-06 14:25:00,7.92,7.92,7.87,7.89,169209.0,7.269,7.269,7.2231,7.2414,169209.0
2020-04-06 14:30:00,7.9,7.92,7.85,7.87,260790.0,7.2506,7.269,7.2047,7.2231,260790.0
2020-04-06 14:35:00,7.88,7.91,7.87,7.88,90631.0,7.2323,7.2598,7.2231,7.2323,90631.0
2020-04-06 14:40:00,7.88,7.91,7.86,7.9,164353.0,7.2323,7.2598,7.2139,7.2506,164353.0
2020-04-06 14:45:00,7.9,7.94,7.88,7.93,168448.0,7.2506,7.2873,7.2323,7.2781,168448.0
2020-04-06 14:50:00,7.93,7.97,7.92,7.94,157789.0,7.2781,7.3149,7.269,7.2873,157789.0
2020-04-06 14:55:00,7.95,7.97,7.93,7.93,181230.0,7.2965,7.3149,7.2781,7.2781,181230.0
2020-04-06 15:00:00,7.93,7.94,7.86,7.9,283131.0,7.2781,7.2873,7.2139,7.2506,283131.0
2020-04-06 15:05:00,7.89,7.92,7.87,7.89,209609.0,7.2414,7.269,7.2231,7.2414,209609.0
2020-04-06 15:10:00,7.88,7.89,7.83,7.87,196240.0,7.2323,7.2414,7.1864,7.2231,196240.0
2020-04-06 15:15:00,7.87,7.89,7.82,7.83,192677.0,7.2231,7.2414,7.1772,7.1864,192677.0
2020-04-06 15:20:00,7.83,7.9,7.81,7.9,202061.0,7.1864,7.2506,7.168,7.2506,202061.0
2020-04-06 15:25:00,7.9,7.91,7.86,7.87,192216.0,7.2506,7.2598,7.2139,7.2231,192216.0
2020-04-06 15:30:00,7.87,7.92,7.85,7.88,275728.0,7.2231,7.269,7.2047,7.2323,275728.0
2020-04-06 15:35:00,7.89,7.93,7.88,7.91,283597.0,7.2414,7.2781,7.2323,7.2598,283597.0
2020-04-06 15:40:00,7.92,7.96,7.9,7.93,562050.0,7.269,7.3057,7.2506,7.2781,562050.0
2020-04-06 15:45:00,7.94,7.94,7.88,7.94,422975.0,7.2873,7.2873,7.2323,7.2873,422975.0
2020-04-06 15:50:00,7.94,8.0,7.9,7.94,1399995.0,7.2873,7.3424,7.2506,7.2873,1399995.0
2020-04-06 15:55:00,7.94,7.96,7.9,7.9,1416524.0,7.2873,7.3057,7.2506,7.2506,1416524.0
2020-04-07 09:30:00,8.55,8.69,8.44,8.54,1616025.0,7.8472,7.9757,7.7462,7.838,1616025.0
2020-04-07 09:35:00,8.54,8.6,8.37,8.38,751739.0,7.838,7.8931,7.682,7.6912,751739.0
2020-04-07 09:40:00,8.38,8.49,8.31,8.46,747735.0,7.6912,7.7921,7.6269,7.7646,747735.0
2020-04-07 09:45:00,8.46,8.53,8.41,8.47,632653.0,7.7646,7.8288,7.7187,7.7738,632653.0
2020-04-07 09:50:00,8.47,8.62,8.45,8.58,880052.0,7.7738,7.9114,7.7554,7.8747,880052.0
2020-04-07 09:55:00,8.58,8.79,8.58,8.79,1166345.0,7.8747,8.0674,7.8747,8.0674,1166345.0
2020-04-07 10:00:00,8.79,8.83,8.65,8.68,1173656.0,8.0674,8.1042,7.939,7.9665,1173656.0
2020-04-07 10:05:00,8.69,8.75,8.51,8.55,959722.0,7.9757,8.0307,7.8105,7.8472,959722.0
2020-04-07 10:10:00,8.53,8.63,8.41,8.42,875206.0,7.8288,7.9206,7.7187,7.7279,875206.0
2020-04-07 10:15:00,8.42,8.43,8.32,8.38,691240.0,7.7279,7.737,7.6361,7.6912,691240.0
2020-04-07 10:20:00,8.39,8.47,8.24,8.28,684309.0,7.7003,7.7738,7.5627,7.5994,684309.0
2020-04-07 10:25:00,8.28,8.43,8.26,8.3,733778.0,7.5994,7.737,7.581,7.6177,733778.0
2020-04-07 10:30:00,8.31,8.45,8.29,8.42,754581.0,7.6269,7.7554,7.6085,7.7279,754581.0
2020-04-07 10:35:00,8.42,8.48,8.38,8.42,479111.0,7.7279,7.7829,7.6912,7.7279,479111.0
2020-04-07 10:40:00,8.42,8.46,8.37,8.39,502579.0,7.7279,7.7646,7.682,7.7003,502579.0
2020-04-07 10:45:00,8.39,8.43,8.24,8.25,534864.0,7.7003,7.737,7.5627,7.5718,534864.0
2020-04-07 10:50:00,8.26,8.29,8.19,8.19,363241.0,7.581,7.6085,7.5168,7.5168,363241.0
2020-04-07 10:55:00,8.2,8.39,8.2,8.36,463519.0,7.5259,7.7003,7.5259,7.6728,463519.0
2020-04-07 11:00:00,8.36,8.42,8.32,8.4,364049.0,7.6728,7.7279,7.6361,7.7095,364049.0
2020-04-07 11:05:00,8.41,8.52,8.4,8.45,534359.0,7.7187,7.8196,7.7095,7.7554,534359.0
2020-04-07 11:10:00,8.45,8.5,8.42,8.49,249162.0,7.7554,7.8013,7.7279,7.7921,249162.0
2020-04-07 11:15:00,8.5,8.55,8.38,8.38,515852.0,7.8013,7.8472,7.6912,7.6912,515852.0
2020-04-07 11:20:00,8.39,8.4,8.3,8.34,333479.0,7.7003,7.7095,7.6177,7.6544,333479.0
2020-04-07 11:25:00,8.34,8.41,8.28,8.39,290845.0,7.6544,7.7187,7.5994,7.7003,290845.0
2020-04-07 11:30:00,8.39,8.44,8.36,8.38,295633.0,7.7003,7.7462,7.6728,7.6912,295633.0
2020-04-07 11:35:00,8.38,8.42,8.35,8.42,233472.0,7.6912,7.7279,7.6636,7.7279,233472.0
2020-04-07 11:40:00,8.43,8.44,8.38,8.41,342422.0,7.737,7.7462,7.6912,7.7187,342422.0
2020-04-07 11:45:00,8.42,8.45,8.37,8.4,226566.0,7.7279,7.7554,7.682,7.7095,226566.0
2020-04-07 11:50:00,8.4,8.42,8.37,8.42,219713.0,7.7095,7.7279,7.682,7.7279,219713.0
2020-04-07 11:55:00,8.42,8.44,8.36,8.37,264269.0,7.7279,7.7462,7.6728,7.682,264269.0
2020-04-07 12:00:00,8.38,8.42,8.37,8.4,347118.0,7.6912,7.7279,7.682,7.7095,347118.0
2020-04-07 12:05:00,8.4,8.44,8.4,8.43,389103.0,7.7095,7.7462,7.7095,7.737,389103.0
2020-04-07 12:10:00,8.43,8.45,8.4,8.44,249692.0,7.737,7.7554,7.7095,7.7462,249692.0
2020-04-07 12:15:00,8.44,8.48,8.43,8.45,398110.0,7.7462,7.7829,7.737,7.7554,398110.0
2020-04-07 12:20:00,8.45,8.46,8.41,8.45,159438.0,7.7554,7.7646,7.7187,7.7554,159438.0
2020-04-07 12:25:00,8.45,8.46,8.41,8.44,272922.0,7.7554,7.7646,7.7187,7.7462,272922.0
2020-04-07 12:30:00,8.43,8.48,8.43,8.46,457291.0,7.737,7.7829,7.737,7.7646,457291.0
2020-04-07 12:35:00,8.45,8.46,8.37,8.39,318263.0,7.7554,7.7646,7.682,7.7003,318263.0
2020-04-07 12:40:00,8.39,8.42,8.36,8.4,233683.0,7.7003,7.7279,7.6728,7.7095,233683.0
2020-04-07 12:45:00,8.41,8.45,8.4,8.42,187214.0,7.7187,7.7554,7.7095,7.7279,187214.0
2020-04-07 12:50:00,8.41,8.43,8.36,8.37,127625.0,7.7187,7.737,7.6728,7.682,127625.0
2020-04-07 12:55:00,8.36,8.39,8.32,8.33,237084.0,7.6728,7.7003,7.6361,7.6453,237084.0
2020-04-07 13:00:00,8.33,8.36,8.31,8.33,226679.0,7.6453,7.6728,7.6269,7.6453,226679.0
2020-04-07 13:05:00,8.32,8.36,8.31,8.31,217745.0,7.6361,7.6728,7.6269,7.6269,217745.0
2020-04-07 13:10:00,8.32,8.33,8.26,8.28,246058.0,7.6361,7.6453,7.581,7.5994,246058.0
2020-04-07 13:15:00,8.27,8.29,8.11,8.16,733016.0,7.5902,7.6085,7.4433,7.4892,733016.0
2020-04-07 13:20:00,8.17,8.23,8.11,8.22,307938.0,7.4984,7.5535,7.4433,7.5443,307938.0
2020-04-07 13:25:00,8.22,8.26,8.2,8.26,148143.0,7.5443,7.581,7.5259,7.581,148143.0
2020-04-07 13:30:00,8.26,8.3,8.22,8.29,210792.0,7.581,7.6177,7.5443,7.6085,210792.0
2020-04-07 13:35:00,8.29,8.32,8.24,8.24,653215.0,7.6085,7.6361,7.5627,7.5627,653215.0
2020-04-07 13:40:00,8.25,8.26,8.2,8.21,250476.0,7.5718,7.581,7.5259,7.5351,250476.0
2020-04-07 13:45:00,8.2,8.26,8.17,8.18,301298.0,7.5259,7.581,7.4984,7.5076,301298.0
2020-04-07 13:50:00,8.19,8.21,8.13,8.19,260307.0,7.5168,7.5351,7.4617,7.5168,260307.0
2020-04-07 13:55:00,8.18,8.22,8.17,8.2,184738.0,7.5076,7.5443,7.4984,7.5259,184738.0
2020-04-07 14:00:00,8.2,8.2,8.08,8.09,321583.0,7.5259,7.5259,7.4158,7.425,321583.0
2020-04-07 14:05:00,8.09,8.1,8.02,8.09,308224.0,7.425,7.4342,7.3607,7.425,308224.0
2020-04-07 14:10:00,8.09,8.18,8.08,8.11,401129.0,7.425,7.5076,7.4158,7.4433,401129.0
2020-04-07 14:15:00,8.12,8.12,8.02,8.07,453496.0,7.4525,7.4525,7.3607,7.4066,453496.0
2020-04-07 14:20:00,8.07,8.16,8.02,8.14,541705.0,7.4066,7.4892,7.3607,7.4709,541705.0
2020-04-07 14:25:00,8.14,8.16,8.09,8.1,197937.0,7.4709,7.4892,7.425,7.4342,197937.0
2020-04-07 14:30:00,8.1,8.14,8.08,8.1,210954.0,7.4342,7.4709,7.4158,7.4342,210954.0
2020-04-07 14:35:00,8.09,8.11,8.03,8.03,213476.0,7.425,7.4433,7.3699,7.3699,213476.0
2020-04-07 14:40:00,8.03,8.06,7.98,8.04,788045.0,7.3699,7.3975,7.324,7.3791,788045.0
2020-04-07 14:45:00,8.03,8.06,7.97,7.99,330573.0,7.3699,7.3975,7.3149,7.3332,330573.0
2020-04-07 14:50:00,7.99,7.99,7.83,7.87,675429.0,7.3332,7.3332,7.1864,7.2231,675429.0
2020-04-07 14:55:00,7.87,7.9,7.78,7.88,422405.0,7.2231,7.2506,7.1405,7.2323,422405.0
2020-04-07 15:00:00,7.89,7.98,7.88,7.94,351866.0,7.2414,7.324,7.2323,7.2873,351866.0
2020-04-07 15:05:00,7.94,8.05,7.93,8.03,224468.0,7.2873,7.3883,7.2781,7.3699,224468.0
2020-04-07 15:10:00,8.03,8.09,8.03,8.05,469407.0,7.3699,7.425,7.3699,7.3883,469407.0
2020-04-07 15:15:00,8.05,8.09,7.97,7.97,569691.0,7.3883,7.425,7.3149,7.3149,569691.0
2020-04-07 15:20:00,7.98,7.99,7.91,7.92,295146.0,7.324,7.3332,7.2598,7.269,295146.0
2020-04-07 15:25:00,7.93,8.03,7.92,7.95,394951.0,7.2781,7.3699,7.269,7.2965,394951.0
2020-04-07 15:30:00,7.95,8.03,7.92,8.01,635237.0,7.2965,7.3699,7.269,7.3516,635237.0
2020-04-07 15:35:00,8.01,8.1,8.0,8.09,503268.0,7.3516,7.4342,7.3424,7.425,503268.0
2020-04-07 15:40:00,8.1,8.16,8.09,8.11,491595.0,7.4342,7.4892,7.425,7.4433,491595.0
2020-04-07 15:45:00,8.11,8.19,8.11,8.18,638473.0,7.4433,7.5168,7.4433,7.5076,638473.0
2020-04-07 15:50:00,8.19,8.19,8.03,8.1,928414.0,7.5168,7.5168,7.3699,7.4342,928414.0
2020-04-07 15:55:00,8.11,8.14,8.02,8.04,1285966.0,7.4433,7.4709,7.3607,7.3791,1285966.0
2020-04-08 09:30:00,8.3,8.46,8.3,8.43,875667.0,7.6177,7.7646,7.6177,7.737,875667.0
2020-04-08 09:35:00,8.44,8.63,8.44,8.5,818663.0,7.7462,7.9206,7.7462,7.8013,818663.0
2020-04-08 09:40:00,8.5,8.56,8.46,8.5,433366.0,7.8013,7.8564,7.7646,7.8013,433366.0
2020-04-08 09:45:00,8.5,8.57,8.4,8.41,408453.0,7.8013,7.8655,7.7095,7.7187,408453.0
2020-04-08 09:50:00,8.4,8.46,8.36,8.37,458552.0,7.7095,7.7646,7.6728,7.682,458552.0
2020-04-08 09:55:00,8.36,8.45,8.33,8.4,473196.0,7.6728,7.7554,7.6453,7.7095,473196.0
2020-04-08 10:00:00,8.4,8.46,8.38,8.38,257039.0,7.7095,7.7646,7.6912,7.6912,257039.0
2020-04-08 10:05:00,8.38,8.4,8.28,8.33,422922.0,7.6912,7.7095,7.5994,7.6453,422922.0
2020-04-08 10:10:00,8.33,8.41,8.31,8.36,248688.0,7.6453,7.7187,7.6269,7.6728,248688.0
2020-04-08 10:15:00,8.36,8.42,8.35,8.42,187898.0,7.6728,7.7279,7.6636,7.7279,187898.0
2020-04-08 10:20:00,8.41,8.42,8.34,8.36,172774.0,7.7187,7.7279,7.6544,7.6728,172774.0
2020-04-08 10:25:00,8.36,8.49,8.34,8.47,232626.0,7.6728,7.7921,7.6544,7.7738,232626.0
2020-04-08 10:30:00,8.48,8.54,8.46,8.49,236799.0,7.7829,7.838,7.7646,7.7921,236799.0
2020-04-08 10:35:00,8.5,8.52,8.36,8.37,179203.0,7.8013,7.8196,7.6728,7.682,179203.0
2020-04-08 10:40:00,8.37,8.39,8.3,8.33,238231.0,7.682,7.7003,7.6177,7.6453,238231.0
2020-04-08 10:45:00,8.33,8.35,8.3,8.32,292048.0,7.6453,7.6636,7.6177,7.6361,292048.0
2020-04-08 10:50:00,8.32,8.36,8.28,8.33,369099.0,7.6361,7.6728,7.5994,7.6453,369099.0
2020-04-08 10:55:00,8.33,8.41,8.32,8.39,241701.0,7.6453,7.7187,7.6361,7.7003,241701.0
2020-04-08 11:00:00,8.38,8.4,8.35,8.37,164573.0,7.6912,7.7095,7.6636,7.682,164573.0
2020-04-08 11:05:00,8.37,8.43,8.36,8.4,178294.0,7.682,7.737,7.6728,7.7095,178294.0
2020-04-08 11:10:00,8.4,8.5,8.4,8.44,345139.0,7.7095,7.8013,7.7095,7.7462,345139.0
2020-04-08 11:15:00,8.44,8.48,8.41,8.41,280508.0,7.7462,7.7829,7.7187,7.7187,280508.0
2020-04-08 11:20:00,8.41,8.42,8.32,8.33,380500.0,7.7187,7.7279,7.6361,7.6453,380500.0
2020-04-08 11:25:00,8.33,8.37,8.31,8.34,403843.0,7.6453,7.682,7.6269,7.6544,403843.0
2020-04-08 11:30:00,8.34,8.37,8.27,8.37,396515.0,7.6544,7.682,7.5902,7.682,396515.0
2020-04-08 11:35:00,8.37,8.44,8.35,8.43,295264.0,7.682,7.7462,7.6636,7.737,295264.0
2020-04-08 11:40:00,8.42,8.46,8.38,8.39,215282.0,7.7279,7.7646,7.6912,7.7003,215282.0
2020-04-08 11:45:00,8.38,8.44,8.37,8.42,134907.0,7.6912,7.7462,7.682,7.7279,134907.0
2020-04-08 11:50:00,8.42,8.42,8.35,8.39,198365.0,7.7279,7.7279,7.6636,7.7003,198365.0
2020-04-08 11:55:00,8.38,8.4,8.34,8.36,137279.0,7.6912,7.7095,7.6544,7.6728,137279.0
2020-04-08 12:00:00,8.36,8.39,8.34,8.38,139171.0,7.6728,7.7003,7.6544,7.6912,139171.0
2020-04-08 12:05:00,8.37,8.39,8.34,8.36,151429.0,7.682,7.7003,7.6544,7.6728,151429.0
2020-04-08 12:10:00,8.37,8.41,8.35,8.4,153339.0,7.682,7.7187,7.6636,7.7095,153339.0
2020-04-08 12:15:00,8.4,8.47,8.4,8.44,383825.0,7.7095,7.7738,7.7095,7.7462,383825.0
2020-04-08 12:20:00,8.44,8.46,8.43,8.46,164811.0,7.7462,7.7646,7.737,7.7646,164811.0
2020-04-08 12:25:00,8.45,8.47,8.41,8.41,153728.0,7.7554,7.7738,7.7187,7.7187,153728.0
2020-04-08 12:30:00,8.41,8.44,8.39,8.41,187606.0,7.7187,7.7462,7.7003,7.7187,187606.0
2020-04-08 12:35:00,8.41,8.43,8.36,8.43,243381.0,7.7187,7.737,7.6728,7.737,243381.0
2020-04-08 12:40:00,8.44,8.44,8.38,8.39,188479.0,7.7462,7.7462,7.6912,7.7003,188479.0
2020-04-08 12:45:00,8.4,8.43,8.38,8.41,113871.0,7.7095,7.737,7.6912,7.7187,113871.0
2020-04-08 12:50:00,8.41,8.42,8.37,8.38,189257.0,7.7187,7.7279,7.682,7.6912,189257.0
2020-04-08 12:55:00,8.38,8.39,8.36,8.38,161132.0,7.6912,7.7003,7.6728,7.6912,161132.0
2020-04-08 13:00:00,8.38,8.4,8.33,8.34,162839.0,7.6912,7.7095,7.6453,7.6544,162839.0
2020-04-08 13:05:00,8.35,8.35,8.3,8.33,341321.0,7.6636,7.6636,7.6177,7.6453,341321.0
2020-04-08 13:10:00,8.33,8.37,8.3,8.37,169955.0,7.6453,7.682,7.6177,7.682,169955.0
2020-04-08 13:15:00,8.37,8.39,8.32,8.35,483069.0,7.682,7.7003,7.6361,7.6636,483069.0
2020-04-08 13:20:00,8.34,8.38,8.34,8.37,181229.0,7.6544,7.6912,7.6544,7.682,181229.0
2020-04-08 13:25:00,8.36,8.38,8.33,8.33,149785.0,7.6728,7.6912,7.6453,7.6453,149785.0
2020-04-08 13:30:00,8.34,8.37,8.33,8.35,156374.0,7.6544,7.682,7.6453,7.6636,156374.0
2020-04-08 13:35:00,8.35,8.35,8.29,8.3,434962.0,7.6636,7.6636,7.6085,7.6177,434962.0
2020-04-08 13:40:00,8.3,8.39,8.28,8.37,301319.0,7.6177,7.7003,7.5994,7.682,301319.0
2020-04-08 13:45:00,8.37,8.41,8.35,8.37,315578.0,7.682,7.7187,7.6636,7.682,315578.0
2020-04-08 13:50:00,8.37,8.42,8.37,8.4,245973.0,7.682,7.7279,7.682,7.7095,245973.0
2020-04-08 13:55:00,8.41,8.41,8.34,8.35,137281.0,7.7187,7.7187,7.6544,7.6636,137281.0
2020-04-08 14:00:00,8.36,8.41,8.35,8.38,148736.0,7.6728,7.7187,7.6636,7.6912,148736.0
2020-04-08 14:05:00,8.38,8.4,8.33,8.37,219531.0,7.6912,7.7095,7.6453,7.682,219531.0
2020-04-08 14:10:00,8.36,8.38,8.33,8.37,160429.0,7.6728,7.6912,7.6453,7.682,160429.0
2020-04-08 14:15:00,8.37,8.48,8.37,8.47,464031.0,7.682,7.7829,7.682,7.7738,464031.0
2020-04-08 14:20:00,8.47,8.49,8.41,8.48,256021.0,7.7738,7.7921,7.7187,7.7829,256021.0
2020-04-08 14:25:00,8.49,8.51,8.45,8.51,282542.0,7.7921,7.8105,7.7554,7.8105,282542.0
2020-04-08 14:30:00,8.5,8.55,8.5,8.54,373479.0,7.8013,7.8472,7.8013,7.838,373479.0
2020-04-08 14:35:00,8.54,8.59,8.52,8.54,436056.0,7.838,7.8839,7.8196,7.838,436056.0
2020-04-08 14:40:00,8.54,8.58,8.53,8.54,256669.0,7.838,7.8747,7.8288,7.838,256669.0
2020-04-08 14:45:00,8.55,8.57,8.52,8.54,143944.0,7.8472,7.8655,7.8196,7.838,143944.0
2020-04-08 14:50:00,8.53,8.6,8.53,8.59,248057.0,7.8288,7.8931,7.8288,7.8839,248057.0
2020-04-08 14:55:00,8.59,8.62,8.57,8.6,345567.0,7.8839,7.9114,7.8655,7.8931,345567.0
2020-04-08 15:00:00,8.61,8.67,8.58,8.63,464775.0,7.9022,7.9573,7.8747,7.9206,464775.0
2020-04-08 15:05:00,8.63,8.66,8.61,8.66,257205.0,7.9206,7.9481,7.9022,7.9481,257205.0
2020-04-08 15:10:00,8.66,8.66,8.58,8.58,285079.0,7.9481,7.9481,7.8747,7.8747,285079.0
2020-04-08 15:15:00,8.58,8.63,8.58,8.62,184065.0,7.8747,7.9206,7.8747,7.9114,184065.0
2020-04-08 15:20:00,8.63,8.65,8.55,8.56,277377.0,7.9206,7.939,7.8472,7.8564,277377.0
2020-04-08 15:25:00,8.57,8.62,8.57,8.59,279649.0,7.8655,7.9114,7.8655,7.8839,279649.0
2020-04-08 15:30:00,8.6,8.68,8.59,8.63,412009.0,7.8931,7.9665,7.8839,7.9206,412009.0
2020-04-08 15:35:00,8.64,8.66,8.63,8.63,478184.0,7.9298,7.9481,7.9206,7.9206,478184.0
2020-04-08 15:40:00,8.63,8.67,8.58,8.65,494441.0,7.9206,7.9573,7.8747,7.939,494441.0
2020-04-08 15:45:00,8.64,8.68,8.62,8.68,488175.0,7.9298,7.9665,7.9114,7.9665,488175.0
2020-04-08 15:50:00,8.68,8.75,8.67,8.74,782750.0,7.9665,8.0307,7.9573,8.0216,782750.0
2020-04-08 15:55:00,8.74,8.78,8.7,8.75,1298725.0,8.0216,8.0583,7.9848,8.0307,1298725.0
2020-04-09 09:30:00,9.62,9.72,9.45,9.46,2032502.0,8.8292,8.921,8.6732,8.6824,2032502.0
2020-04-09 09:35:00,9.46,9.51,9.19,9.23,1001665.0,8.6824,8.7283,8.4346,8.4713,1001665.0
2020-04-09 09:40:00,9.23,9.48,9.22,9.45,991940.0,8.4713,8.7007,8.4621,8.6732,991940.0
2020-04-09 09:45:00,9.45,9.47,9.31,9.43,696964.0,8.6732,8.6916,8.5447,8.6548,696964.0
2020-04-09 09:50:00,9.43,9.49,9.41,9.41,675976.0,8.6548,8.7099,8.6365,8.6365,675976.0
2020-04-09 09:55:00,9.42,9.42,9.33,9.38,651553.0,8.6457,8.6457,8.5631,8.609,651553.0
2020-04-09 10:00:00,9.38,9.38,9.28,9.29,698080.0,8.609,8.609,8.5172,8.5263,698080.0
2020-04-09 10:05:00,9.28,9.32,9.2,9.25,757779.0,8.5172,8.5539,8.4437,8.4896,757779.0
2020-04-09 10:10:00,9.24,9.37,9.23,9.34,451448.0,8.4805,8.5998,8.4713,8.5722,451448.0
2020-04-09 10:15:00,9.33,9.38,9.26,9.28,527117.0,8.5631,8.609,8.4988,8.5172,527117.0
2020-04-09 10:20:00,9.26,9.31,9.11,9.22,966430.0,8.4988,8.5447,8.3611,8.4621,966430.0
2020-04-09 10:25:00,9.21,9.43,9.16,9.39,704729.0,8.4529,8.6548,8.407,8.6181,704729.0
2020-04-09 10:30:00,9.39,9.71,9.36,9.69,1127175.0,8.6181,8.9118,8.5906,8.8935,1127175.0
2020-04-09 10:35:00,9.7,9.7,9.43,9.63,1107115.0,8.9026,8.9026,8.6548,8.8384,1107115.0
2020-04-09 10:40:00,9.63,9.66,9.51,9.65,596364.0,8.8384,8.8659,8.7283,8.8568,596364.0
2020-04-09 10:45:00,9.65,9.73,9.58,9.6,955520.0,8.8568,8.9302,8.7925,8.8109,955520.0
2020-04-09 10:50:00,9.61,9.63,9.53,9.56,671501.0,8.82,8.8384,8.7466,8.7742,671501.0
2020-04-09 10:55:00,9.57,9.67,9.55,9.59,632072.0,8.7833,8.8751,8.765,8.8017,632072.0
2020-04-09 11:00:00,9.59,9.6,9.21,9.22,1004636.0,8.8017,8.8109,8.4529,8.4621,1004636.0
2020-04-09 11:05:00,9.23,9.36,9.21,9.29,629521.0,8.4713,8.5906,8.4529,8.5263,629521.0
2020-04-09 11:10:00,9.29,9.34,9.23,9.3,578142.0,8.5263,8.5722,8.4713,8.5355,578142.0
2020-04-09 11:15:00,9.3,9.3,9.23,9.26,366651.0,8.5355,8.5355,8.4713,8.4988,366651.0
2020-04-09 11:20:00,9.27,9.28,9.11,9.15,558563.0,8.508,8.5172,8.3611,8.3979,558563.0
2020-04-09 11:25:00,9.16,9.16,9.02,9.1,1019594.0,8.407,8.407,8.2785,8.352,1019594.0
2020-04-09 11:30:00,9.1,9.12,8.95,8.96,932685.0,8.352,8.3703,8.2143,8.2235,932685.0
2020-04-09 11:35:00,8.96,8.99,8.87,8.94,1032799.0,8.2235,8.251,8.1409,8.2051,1032799.0
2020-04-09 11:40:00,8.94,8.97,8.77,8.85,856476.0,8.2051,8.2327,8.0491,8.1225,856476.0
2020-04-09 11:45:00,8.86,8.87,8.77,8.79,546790.0,8.1317,8.1409,8.0491,8.0674,546790.0
2020-04-09 11:50:00,8.78,8.8,8.67,8.77,903697.0,8.0583,8.0766,7.9573,8.0491,903697.0
2020-04-09 11:55:00,8.76,8.9,8.73,8.83,617655.0,8.0399,8.1684,8.0124,8.1042,617655.0
2020-04-09 12:00:00,8.83,8.96,8.8,8.96,623055.0,8.1042,8.2235,8.0766,8.2235,623055.0
2020-04-09 12:05:00,8.95,8.98,8.85,8.87,481028.0,8.2143,8.2418,8.1225,8.1409,481028.0
2020-04-09 12:10:00,8.87,8.87,8.78,8.84,467670.0,8.1409,8.1409,8.0583,8.1133,467670.0
2020-04-09 12:15:00,8.85,8.92,8.81,8.91,430096.0,8.1225,8.1868,8.0858,8.1776,430096.0
2020-04-09 12:20:00,8.91,8.93,8.85,8.9,848765.0,8.1776,8.1959,8.1225,8.1684,848765.0
2020-04-09 12:25:00,8.9,8.92,8.83,8.89,776068.0,8.1684,8.1868,8.1042,8.1592,776068.0
2020-04-09 12:30:00,8.88,8.93,8.85,8.91,466390.0,8.1501,8.1959,8.1225,8.1776,466390.0
2020-04-09 12:35:00,8.9,8.95,8.88,8.93,637182.0,8.1684,8.2143,8.1501,8.1959,637182.0
2020-04-09 12:40:00,8.94,8.94,8.87,8.87,831392.0,8.2051,8.2051,8.1409,8.1409,831392.0
2020-04-09 12:45:00,8.87,8.91,8.83,8.86,394410.0,8.1409,8.1776,8.1042,8.1317,394410.0
2020-04-09 12:50:00,8.86,8.92,8.84,8.9,245668.0,8.1317,8.1868,8.1133,8.1684,245668.0
2020-04-09 12:55:00,8.9,9.0,8.87,8.97,494682.0,8.1684,8.2602,8.1409,8.2327,494682.0
2020-04-09 13:00:00,8.98,9.0,8.93,8.95,287107.0,8.2418,8.2602,8.1959,8.2143,287107.0
2020-04-09 13:05:00,8.94,8.99,8.92,8.95,261950.0,8.2051,8.251,8.1868,8.2143,261950.0
2020-04-09 13:10:00,8.95,8.97,8.9,8.96,156349.0,8.2143,8.2327,8.1684,8.2235,156349.0
2020-04-09 13:15:00,8.97,8.99,8.93,8.96,284558.0,8.2327,8.251,8.1959,8.2235,284558.0
2020-04-09 13:20:00,8.96,8.99,8.94,8.97,279081.0,8.2235,8.251,8.2051,8.2327,279081.0
2020-04-09 13:25:00,8.97,9.06,8.96,9.04,769983.0,8.2327,8.3153,8.2235,8.2969,769983.0
2020-04-09 13:30:00,9.03,9.09,8.98,8.98,536610.0,8.2877,8.3428,8.2418,8.2418,536610.0
2020-04-09 13:35:00,8.99,9.0,8.88,8.92,626896.0,8.251,8.2602,8.1501,8.1868,626896.0
2020-04-09 13:40:00,8.92,8.97,8.9,8.96,443397.0,8.1868,8.2327,8.1684,8.2235,443397.0
2020-04-09 13:45:00,8.97,8.99,8.84,8.84,531884.0,8.2327,8.251,8.1133,8.1133,531884.0
2020-04-09 13:50:00,8.85,8.85,8.77,8.79,449624.0,8.1225,8.1225,8.0491,8.0674,449624.0
2020-04-09 13:55:00,8.78,8.84,8.76,8.8,325562.0,8.0583,8.1133,8.0399,8.0766,325562.0
2020-04-09 14:00:00,8.8,8.81,8.48,8.51,1060330.0,8.0766,8.0858,7.7829,7.8105,1060330.0
2020-04-09 14:05:00,8.51,8.52,8.26,8.3,1040656.0,7.8105,7.8196,7.581,7.6177,1040656.0
2020-04-09 14:10:00,8.3,8.44,8.29,8.36,856068.0,7.6177,7.7462,7.6085,7.6728,856068.0
2020-04-09 14:15:00,8.36,8.4,8.3,8.35,464531.0,7.6728,7.7095,7.6177,7.6636,464531.0
2020-04-09 14:20:00,8.35,8.37,8.25,8.32,579664.0,7.6636,7.682,7.5718,7.6361,579664.0
2020-04-09 14:25:00,8.31,8.34,8.02,8.03,932859.0,7.6269,7.6544,7.3607,7.3699,932859.0
2020-04-09 14:30:00,8.03,8.13,8.03,8.08,1157750.0,7.3699,7.4617,7.3699,7.4158,1157750.0
2020-04-09 14:35:00,8.09,8.12,8.03,8.06,1404397.0,7.425,7.4525,7.3699,7.3975,1404397.0
2020-04-09 14:40:00,8.06,8.2,8.05,8.13,670021.0,7.3975,7.5259,7.3883,7.4617,670021.0
2020-04-09 14:45:00,8.14,8.24,8.07,8.07,745586.0,7.4709,7.5627,7.4066,7.4066,745586.0
2020-04-09 14:50:00,8.08,8.13,8.0,8.01,593552.0,7.4158,7.4617,7.3424,7.3516,593552.0
2020-04-09 14:55:00,8.0,8.16,7.97,8.15,721035.0,7.3424,7.4892,7.3149,7.4801,721035.0
2020-04-09 15:00:00,8.15,8.18,8.08,8.13,424617.0,7.4801,7.5076,7.4158,7.4617,424617.0
2020-04-09 15:05:00,8.13,8.3,8.09,8.29,523069.0,7.4617,7.6177,7.425,7.6085,523069.0
2020-04-09 15:10:00,8.29,8.31,8.2,8.29,611845.0,7.6085,7.6269,7.5259,7.6085,611845.0
2020-04-09 15:15:00,8.29,8.37,8.28,8.29,503478.0,7.6085,7.682,7.5994,7.6085,503478.0
2020-04-09 15:20:00,8.29,8.32,8.2,8.21,778257.0,7.6085,7.6361,7.5259,7.5351,778257.0
2020-04-09 15:25:00,8.21,8.28,8.21,8.28,386347.0,7.5351,7.5994,7.5351,7.5994,386347.0
2020-04-09 15:30:00,8.29,8.42,8.28,8.41,1725959.0,7.6085,7.7279,7.5994,7.7187,1725959.0
2020-04-09 15:35:00,8.41,8.42,8.29,8.36,547776.0,7.7187,7.7279,7.6085,7.6728,547776.0
2020-04-09 15:40:00,8.36,8.39,8.32,8.35,400563.0,7.6728,7.7003,7.6361,7.6636,400563.0
2020-04-09 15:45:00,8.34,8.39,8.28,8.3,753133.0,7.6544,7.7003,7.5994,7.6177,753133.0
2020-04-09 15:50:00,8.31,8.38,8.25,8.26,1265274.0,7.6269,7.6912,7.5718,7.581,1265274.0
2020-04-09 15:55:00,8.26,8.27,8.16,8.21,2865230.0,7.581,7.5902,7.4892,7.5351,2865230.0
2020-04-13 09:30:00,8.56,8.56,8.06,8.08,1829168.0,7.8564,7.8564,7.3975,7.4158,1829168.0
2020-04-13 09:35:00,8.08,8.29,7.83,8.19,1322396.0,7.4158,7.6085,7.1864,7.5168,1322396.0
2020-04-13 09:40:00,8.2,8.2,7.94,8.08,1762060.0,7.5259,7.5259,7.2873,7.4158,1762060.0
2020-04-13 09:45:00,8.08,8.15,8.0,8.08,649299.0,7.4158,7.4801,7.3424,7.4158,649299.0
2020-04-13 09:50:00,8.08,8.19,8.06,8.17,686987.0,7.4158,7.5168,7.3975,7.4984,686987.0
2020-04-13 09:55:00,8.17,8.39,8.17,8.33,1815423.0,7.4984,7.7003,7.4984,7.6453,1815423.0
2020-04-13 10:00:00,8.33,8.42,8.26,8.34,871068.0,7.6453,7.7279,7.581,7.6544,871068.0
2020-04-13 10:05:00,8.34,8.37,8.2,8.26,785857.0,7.6544,7.682,7.5259,7.581,785857.0
2020-04-13 10:10:00,8.27,8.3,8.18,8.21,489123.0,7.5902,7.6177,7.5076,7.5351,489123.0
2020-04-13 10:15:00,8.21,8.22,8.1,8.12,470912.0,7.5351,7.5443,7.4342,7.4525,470912.0
2020-04-13 10:20:00,8.12,8.17,8.09,8.11,373631.0,7.4525,7.4984,7.425,7.4433,373631.0
2020-04-13 10:25:00,8.11,8.28,8.09,8.25,462959.0,7.4433,7.5994,7.425,7.5718,462959.0
2020-04-13 10:30:00,8.26,8.3,8.2,8.27,345594.0,7.581,7.6177,7.5259,7.5902,345594.0
2020-04-13 10:35:00,8.26,8.29,8.18,8.2,359607.0,7.581,7.6085,7.5076,7.5259,359607.0
2020-04-13 10:40:00,8.2,8.22,8.13,8.15,304782.0,7.5259,7.5443,7.4617,7.4801,304782.0
2020-04-13 10:45:00,8.15,8.2,8.1,8.1,335207.0,7.4801,7.5259,7.4342,7.4342,335207.0
2020-04-13 10:50:00,8.1,8.12,7.98,7.99,542775.0,7.4342,7.4525,7.324,7.3332,542775.0
2020-04-13 10:55:00,7.98,8.05,7.96,8.02,413824.0,7.324,7.3883,7.3057,7.3607,413824.0
2020-04-13 11:00:00,8.02,8.08,8.0,8.04,328017.0,7.3607,7.4158,7.3424,7.3791,328017.0
2020-04-13 11:05:00,8.04,8.07,7.95,7.96,291489.0,7.3791,7.4066,7.2965,7.3057,291489.0
2020-04-13 11:10:00,7.96,8.05,7.95,8.01,256081.0,7.3057,7.3883,7.2965,7.3516,256081.0
2020-04-13 11:15:00,8.01,8.12,8.0,8.07,260541.0,7.3516,7.4525,7.3424,7.4066,260541.0
2020-04-13 11:20:00,8.08,8.14,8.07,8.1,277039.0,7.4158,7.4709,7.4066,7.4342,277039.0
2020-04-13 11:25:00,8.09,8.15,8.07,8.12,309958.0,7.425,7.4801,7.4066,7.4525,309958.0
2020-04-13 11:30:00,8.12,8.13,8.03,8.05,238725.0,7.4525,7.4617,7.3699,7.3883,238725.0
2020-04-13 11:35:00,8.05,8.07,8.03,8.06,196819.0,7.3883,7.4066,7.3699,7.3975,196819.0
2020-04-13 11:40:00,8.07,8.08,8.02,8.04,248004.0,7.4066,7.4158,7.3607,7.3791,248004.0
2020-04-13 11:45:00,8.04,8.13,8.03,8.13,245564.0,7.3791,7.4617,7.3699,7.4617,245564.0
2020-04-13 11:50:00,8.13,8.18,8.12,8.17,336636.0,7.4617,7.5076,7.4525,7.4984,336636.0
2020-04-13 11:55:00,8.17,8.17,8.09,8.11,381686.0,7.4984,7.4984,7.425,7.4433,381686.0
2020-04-13 12:00:00,8.12,8.19,8.1,8.16,283427.0,7.4525,7.5168,7.4342,7.4892,283427.0
2020-04-13 12:05:00,8.17,8.25,8.15,8.21,342055.0,7.4984,7.5718,7.4801,7.5351,342055.0
2020-04-13 12:10:00,8.21,8.26,8.2,8.23,308814.0,7.5351,7.581,7.5259,7.5535,308814.0
2020-04-13 12:15:00,8.24,8.25,8.18,8.2,365038.0,7.5627,7.5718,7.5076,7.5259,365038.0
2020-04-13 12:20:00,8.2,8.21,8.15,8.16,253380.0,7.5259,7.5351,7.4801,7.4892,253380.0
2020-04-13 12:25:00,8.16,8.21,8.1,8.11,367434.0,7.4892,7.5351,7.4342,7.4433,367434.0
2020-04-13 12:30:00,8.11,8.12,8.07,8.09,301211.0,7.4433,7.4525,7.4066,7.425,301211.0
2020-04-13 12:35:00,8.1,8.11,8.05,8.06,376793.0,7.4342,7.4433,7.3883,7.3975,376793.0
2020-04-13 12:40:00,8.06,8.09,8.0,8.02,413995.0,7.3975,7.425,7.3424,7.3607,413995.0
2020-04-13 12:45:00,8.02,8.08,8.01,8.05,217328.0,7.3607,7.4158,7.3516,7.3883,217328.0
2020-04-13 12:50:00,8.05,8.11,8.0,8.06,967230.0,7.3883,7.4433,7.3424,7.3975,967230.0
2020-04-13 12:55:00,8.07,8.07,8.03,8.05,383656.0,7.4066,7.4066,7.3699,7.3883,383656.0
2020-04-13 13:00:00,8.05,8.08,8.01,8.07,1040164.0,7.3883,7.4158,7.3516,7.4066,1040164.0
2020-04-13 13:05:00,8.08,8.13,8.06,8.1,263996.0,7.4158,7.4617,7.3975,7.4342,263996.0
2020-04-13 13:10:00,8.1,8.11,8.05,8.06,178154.0,7.4342,7.4433,7.3883,7.3975,178154.0
2020-04-13 13:15:00,8.06,8.08,8.04,8.05,200102.0,7.3975,7.4158,7.3791,7.3883,200102.0
2020-04-13 13:20:00,8.05,8.06,8.02,8.03,217163.0,7.3883,7.3975,7.3607,7.3699,217163.0
2020-04-13 13:25:00,8.03,8.06,8.02,8.05,141105.0,7.3699,7.3975,7.3607,7.3883,141105.0
2020-04-13 13:30:00,8.06,8.1,8.03,8.09,240790.0,7.3975,7.4342,7.3699,7.425,240790.0
2020-04-13 13:35:00,8.1,8.13,8.07,8.12,301924.0,7.4342,7.4617,7.4066,7.4525,301924.0
2020-04-13 13:40:00,8.12,8.16,8.1,8.12,1304738.0,7.4525,7.4892,7.4342,7.4525,1304738.0
2020-04-13 13:45:00,8.13,8.13,8.05,8.05,218906.0,7.4617,7.4617,7.3883,7.3883,218906.0
2020-04-13 13:50:00,8.05,8.1,8.05,8.09,241351.0,7.3883,7.4342,7.3883,7.425,241351.0
2020-04-13 13:55:00,8.09,8.11,8.05,8.06,136585.0,7.425,7.4433,7.3883,7.3975,136585.0
2020-04-13 14:00:00,8.06,8.13,8.06,8.12,208597.0,7.3975,7.4617,7.3975,7.4525,208597.0
2020-04-13 14:05:00,8.12,8.15,8.07,8.08,244894.0,7.4525,7.4801,7.4066,7.4158,244894.0
2020-04-13 14:10:00,8.08,8.1,8.04,8.04,195808.0,7.4158,7.4342,7.3791,7.3791,195808.0
2020-04-13 14:15:00,8.05,8.11,8.04,8.1,171437.0,7.3883,7.4433,7.3791,7.4342,171437.0
2020-04-13 14:20:00,8.1,8.1,8.05,8.09,207816.0,7.4342,7.4342,7.3883,7.425,207816.0
2020-04-13 14:25:00,8.1,8.1,8.03,8.05,185902.0,7.4342,7.4342,7.3699,7.3883,185902.0
2020-04-13 14:30:00,8.05,8.08,8.05,8.05,141908.0,7.3883,7.4158,7.3883,7.3883,141908.0
2020-04-13 14:35:00,8.05,8.07,8.03,8.04,177610.0,7.3883,7.4066,7.3699,7.3791,177610.0
2020-04-13 14:40:00,8.04,8.05,8.01,8.02,302542.0,7.3791,7.3883,7.3516,7.3607,302542.0
2020-04-13 14:45:00,8.01,8.09,8.01,8.03,287457.0,7.3516,7.425,7.3516,7.3699,287457.0
2020-04-13 14:50:00,8.04,8.06,8.01,8.02,307188.0,7.3791,7.3975,7.3516,7.3607,307188.0
2020-04-13 14:55:00,8.02,8.03,8.01,8.03,294250.0,7.3607,7.3699,7.3516,7.3699,294250.0
2020-04-13 15:00:00,8.03,8.03,8.01,8.01,880131.0,7.3699,7.3699,7.3516,7.3516,880131.0
2020-04-13 15:05:00,8.01,8.02,7.95,7.97,1269730.0,7.3516,7.3607,7.2965,7.3149,1269730.0
2020-04-13 15:10:00,7.97,8.02,7.97,8.0,294484.0,7.3149,7.3607,7.3149,7.3424,294484.0
2020-04-13 15:15:00,7.99,8.03,7.97,8.02,503089.0,7.3332,7.3699,7.3149,7.3607,503089.0
2020-04-13 15:20:00,8.02,8.02,7.96,7.98,385801.0,7.3607,7.3607,7.3057,7.324,385801.0
2020-04-13 15:25:00,7.97,8.01,7.95,8.0,392942.0,7.3149,7.3516,7.2965,7.3424,392942.0
2020-04-13 15:30:00,7.99,8.03,7.98,8.0,487557.0,7.3332,7.3699,7.324,7.3424,487557.0
2020-04-13 15:35:00,8.0,8.01,7.9,7.94,1107483.0,7.3424,7.3516,7.2506,7.2873,1107483.0
2020-04-13 15:40:00,7.94,8.0,7.91,7.94,1006100.0,7.2873,7.3424,7.2598,7.2873,1006100.0
2020-04-13 15:45:00,7.94,7.95,7.9,7.92,1044948.0,7.2873,7.2965,7.2506,7.269,1044948.0
2020-04-13 15:50:00,7.91,7.92,7.82,7.83,2945974.0,7.2598,7.269,7.1772,7.1864,2945974.0
2020-04-13 15:55:00,7.83,7.88,7.68,7.86,2917739.0,7.1864,7.2323,7.0487,7.2139,2917739.0
2020-04-14 09:30:00,7.86,7.92,7.65,7.86,1540244.0,7.2139,7.269,7.0212,7.2139,1540244.0
2020-04-14 09:35:00,7.85,7.98,7.85,7.89,633116.0,7.2047,7.324,7.2047,7.2414,633116.0
2020-04-14 09:40:00,7.88,8.04,7.88,8.04,975652.0,7.2323,7.3791,7.2323,7.3791,975652.0
2020-04-14 09:45:00,8.04,8.15,8.02,8.13,965752.0,7.3791,7.4801,7.3607,7.4617,965752.0
2020-04-14 09:50:00,8.12,8.15,8.04,8.06,539532.0,7.4525,7.4801,7.3791,7.3975,539532.0
2020-04-14 09:55:00,8.06,8.09,8.03,8.08,429937.0,7.3975,7.425,7.3699,7.4158,429937.0
2020-04-14 10:00:00,8.09,8.09,8.03,8.04,525446.0,7.425,7.425,7.3699,7.3791,525446.0
2020-04-14 10:05:00,8.04,8.06,7.99,8.0,529850.0,7.3791,7.3975,7.3332,7.3424,529850.0
2020-04-14 10:10:00,8.0,8.04,7.99,8.0,345277.0,7.3424,7.3791,7.3332,7.3424,345277.0
2020-04-14 10:15:00,8.0,8.04,7.97,8.03,329785.0,7.3424,7.3791,7.3149,7.3699,329785.0
2020-04-14 10:20:00,8.03,8.04,8.0,8.03,422259.0,7.3699,7.3791,7.3424,7.3699,422259.0
2020-04-14 10:25:00,8.03,8.05,8.0,8.02,427802.0,7.3699,7.3883,7.3424,7.3607,427802.0
2020-04-14 10:30:00,8.02,8.04,8.0,8.02,645917.0,7.3607,7.3791,7.3424,7.3607,645917.0
2020-04-14 10:35:00,8.01,8.08,8.0,8.05,460154.0,7.3516,7.4158,7.3424,7.3883,460154.0
2020-04-14 10:40:00,8.05,8.07,8.02,8.06,300063.0,7.3883,7.4066,7.3607,7.3975,300063.0
2020-04-14 10:45:00,8.06,8.08,8.01,8.03,329325.0,7.3975,7.4158,7.3516,7.3699,329325.0
2020-04-14 10:50:00,8.03,8.04,7.95,7.95,711730.0,7.3699,7.3791,7.2965,7.2965,711730.0
2020-04-14 10:55:00,7.95,7.96,7.86,7.87,497595.0,7.2965,7.3057,7.2139,7.2231,497595.0
2020-04-14 11:00:00,7.87,7.87,7.71,7.72,614897.0,7.2231,7.2231,7.0762,7.0854,614897.0
2020-04-14 11:05:00,7.72,7.78,7.66,7.77,525883.0,7.0854,7.1405,7.0303,7.1313,525883.0
2020-04-14 11:10:00,7.77,7.84,7.75,7.81,595106.0,7.1313,7.1955,7.1129,7.168,595106.0
2020-04-14 11:15:00,7.81,7.9,7.8,7.86,465982.0,7.168,7.2506,7.1588,7.2139,465982.0
2020-04-14 11:20:00,7.87,7.95,7.84,7.92,297901.0,7.2231,7.2965,7.1955,7.269,297901.0
2020-04-14 11:25:00,7.93,7.95,7.87,7.93,226107.0,7.2781,7.2965,7.2231,7.2781,226107.0
2020-04-14 11:30:00,7.93,8.0,7.9,7.95,317190.0,7.2781,7.3424,7.2506,7.2965,317190.0
2020-04-14 11:35:00,7.95,7.96,7.92,7.95,214980.0,7.2965,7.3057,7.269,7.2965,214980.0
2020-04-14 11:40:00,7.95,7.96,7.9,7.95,207205.0,7.2965,7.3057,7.2506,7.2965,207205.0
2020-04-14 11:45:00,7.95,7.96,7.9,7.92,199488.0,7.2965,7.3057,7.2506,7.269,199488.0
2020-04-14 11:50:00,7.92,7.98,7.89,7.92,290182.0,7.269,7.324,7.2414,7.269,290182.0
2020-04-14 11:55:00,7.91,7.92,7.84,7.86,316136.0,7.2598,7.269,7.1955,7.2139,316136.0
2020-04-14 12:00:00,7.86,7.94,7.85,7.9,327578.0,7.2139,7.2873,7.2047,7.2506,327578.0
2020-04-14 12:05:00,7.9,7.94,7.88,7.91,214575.0,7.2506,7.2873,7.2323,7.2598,214575.0
2020-04-14 12:10:00,7.92,7.92,7.87,7.88,126919.0,7.269,7.269,7.2231,7.2323,126919.0
2020-04-14 12:15:00,7.88,7.91,7.85,7.86,186751.0,7.2323,7.2598,7.2047,7.2139,186751.0
2020-04-14 12:20:00,7.86,7.86,7.8,7.82,232622.0,7.2139,7.2139,7.1588,7.1772,232622.0
2020-04-14 12:25:00,7.81,7.85,7.8,7.83,219634.0,7.168,7.2047,7.1588,7.1864,219634.0
2020-04-14 12:30:00,7.83,7.87,7.81,7.81,336154.0,7.1864,7.2231,7.168,7.168,336154.0
2020-04-14 12:35:00,7.81,7.86,7.81,7.83,250045.0,7.168,7.2139,7.168,7.1864,250045.0
2020-04-14 12:40:00,7.83,7.84,7.81,7.82,202206.0,7.1864,7.1955,7.168,7.1772,202206.0
2020-04-14 12:45:00,7.83,7.85,7.77,7.78,206019.0,7.1864,7.2047,7.1313,7.1405,206019.0
2020-04-14 12:50:00,7.79,7.86,7.78,7.83,223443.0,7.1497,7.2139,7.1405,7.1864,223443.0
2020-04-14 12:55:00,7.84,7.87,7.82,7.83,262033.0,7.1955,7.2231,7.1772,7.1864,262033.0
2020-04-14 13:00:00,7.83,7.84,7.77,7.79,189866.0,7.1864,7.1955,7.1313,7.1497,189866.0
2020-04-14 13:05:00,7.79,7.83,7.78,7.8,289651.0,7.1497,7.1864,7.1405,7.1588,289651.0
2020-04-14 13:10:00,7.79,7.83,7.78,7.79,107455.0,7.1497,7.1864,7.1405,7.1497,107455.0
2020-04-14 13:15:00,7.79,7.81,7.77,7.78,178634.0,7.1497,7.168,7.1313,7.1405,178634.0
2020-04-14 13:20:00,7.78,7.8,7.76,7.78,269114.0,7.1405,7.1588,7.1221,7.1405,269114.0
2020-04-14 13:25:00,7.78,7.8,7.76,7.77,170785.0,7.1405,7.1588,7.1221,7.1313,170785.0
2020-04-14 13:30:00,7.77,7.79,7.76,7.78,183562.0,7.1313,7.1497,7.1221,7.1405,183562.0
2020-04-14 13:35:00,7.78,7.78,7.75,7.76,187371.0,7.1405,7.1405,7.1129,7.1221,187371.0
2020-04-14 13:40:00,7.76,7.78,7.75,7.76,123591.0,7.1221,7.1405,7.1129,7.1221,123591.0
2020-04-14 13:45:00,7.77,7.77,7.71,7.73,312950.0,7.1313,7.1313,7.0762,7.0946,312950.0
2020-04-14 13:50:00,7.74,7.74,7.69,7.69,350619.0,7.1038,7.1038,7.0579,7.0579,350619.0
2020-04-14 13:55:00,7.69,7.69,7.67,7.69,435702.0,7.0579,7.0579,7.0395,7.0579,435702.0
2020-04-14 14:00:00,7.69,7.7,7.67,7.68,412191.0,7.0579,7.067,7.0395,7.0487,412191.0
2020-04-14 14:05:00,7.68,7.72,7.67,7.69,319940.0,7.0487,7.0854,7.0395,7.0579,319940.0
2020-04-14 14:10:00,7.69,7.73,7.67,7.7,310959.0,7.0579,7.0946,7.0395,7.067,310959.0
2020-04-14 14:15:00,7.7,7.73,7.68,7.69,297974.0,7.067,7.0946,7.0487,7.0579,297974.0
2020-04-14 14:20:00,7.69,7.69,7.58,7.6,2196046.0,7.0579,7.0579,6.9569,6.9753,2196046.0
2020-04-14 14:25:00,7.6,7.6,7.5,7.58,1175873.0,6.9753,6.9753,6.8835,6.9569,1175873.0
2020-04-14 14:30:00,7.58,7.63,7.57,7.57,379279.0,6.9569,7.0028,6.9477,6.9477,379279.0
2020-04-14 14:35:00,7.57,7.6,7.56,7.57,374911.0,6.9477,6.9753,6.9386,6.9477,374911.0
2020-04-14 14:40:00,7.57,7.61,7.56,7.6,241177.0,6.9477,6.9844,6.9386,6.9753,241177.0
2020-04-14 14:45:00,7.61,7.69,7.6,7.67,478152.0,6.9844,7.0579,6.9753,7.0395,478152.0
2020-04-14 14:50:00,7.68,7.7,7.62,7.64,379025.0,7.0487,7.067,6.9936,7.012,379025.0
2020-04-14 14:55:00,7.65,7.66,7.63,7.64,275633.0,7.0212,7.0303,7.0028,7.012,275633.0
2020-04-14 15:00:00,7.64,7.64,7.6,7.61,353565.0,7.012,7.012,6.9753,6.9844,353565.0
2020-04-14 15:05:00,7.6,7.63,7.59,7.62,593850.0,6.9753,7.0028,6.9661,6.9936,593850.0
2020-04-14 15:10:00,7.61,7.62,7.57,7.6,342873.0,6.9844,6.9936,6.9477,6.9753,342873.0
2020-04-14 15:15:00,7.6,7.61,7.57,7.6,314502.0,6.9753,6.9844,6.9477,6.9753,314502.0
2020-04-14 15:20:00,7.6,7.6,7.56,7.57,298334.0,6.9753,6.9753,6.9386,6.9477,298334.0
2020-04-14 15:25:00,7.57,7.62,7.56,7.61,354043.0,6.9477,6.9936,6.9386,6.9844,354043.0
2020-04-14 15:30:00,7.62,7.64,7.58,7.59,351550.0,6.9936,7.012,6.9569,6.9661,351550.0
2020-04-14 15:35:00,7.59,7.63,7.58,7.63,369724.0,6.9661,7.0028,6.9569,7.0028,369724.0
2020-04-14 15:40:00,7.63,7.64,7.6,7.63,425104.0,7.0028,7.012,6.9753,7.0028,425104.0
2020-04-14 15:45:00,7.64,7.65,7.61,7.64,517434.0,7.012,7.0212,6.9844,7.012,517434.0
2020-04-14 15:50:00,7.64,7.68,7.62,7.67,869641.0,7.012,7.0487,6.9936,7.0395,869641.0
2020-04-14 15:55:00,7.66,7.67,7.59,7.63,1662725.0,7.0303,7.0395,6.9661,7.0028,1662725.0
2020-04-15 09:30:00,7.15,7.15,6.91,7.0,2192829.0,6.5623,6.5623,6.342,6.4246,2192829.0
2020-04-15 09:35:00,7.0,7.2,7.0,7.19,1022531.0,6.4246,6.6081,6.4246,6.599,1022531.0
2020-04-15 09:40:00,7.19,7.2,7.08,7.11,728333.0,6.599,6.6081,6.498,6.5255,728333.0
2020-04-15 09:45:00,7.12,7.14,7.02,7.04,469295.0,6.5347,6.5531,6.4429,6.4613,469295.0
2020-04-15 09:50:00,7.03,7.05,7.0,7.02,633499.0,6.4521,6.4705,6.4246,6.4429,633499.0
2020-04-15 09:55:00,7.02,7.04,7.0,7.02,579338.0,6.4429,6.4613,6.4246,6.4429,579338.0
2020-04-15 10:00:00,7.03,7.07,6.96,6.96,1511139.0,6.4521,6.4888,6.3879,6.3879,1511139.0
2020-04-15 10:05:00,6.96,7.0,6.93,6.99,585528.0,6.3879,6.4246,6.3603,6.4154,585528.0
2020-04-15 10:10:00,7.0,7.03,6.96,7.0,692468.0,6.4246,6.4521,6.3879,6.4246,692468.0
2020-04-15 10:15:00,7.0,7.04,6.9,6.93,534152.0,6.4246,6.4613,6.3328,6.3603,534152.0
2020-04-15 10:20:00,6.92,6.97,6.91,6.97,489846.0,6.3512,6.3971,6.342,6.3971,489846.0
2020-04-15 10:25:00,6.96,6.99,6.94,6.98,385385.0,6.3879,6.4154,6.3695,6.4062,385385.0
2020-04-15 10:30:00,6.98,6.98,6.9,6.92,509724.0,6.4062,6.4062,6.3328,6.3512,509724.0
2020-04-15 10:35:00,6.91,6.93,6.86,6.88,625653.0,6.342,6.3603,6.2961,6.3145,625653.0
2020-04-15 10:40:00,6.88,6.94,6.87,6.9,373245.0,6.3145,6.3695,6.3053,6.3328,373245.0
2020-04-15 10:45:00,6.9,6.93,6.9,6.92,156905.0,6.3328,6.3603,6.3328,6.3512,156905.0
2020-04-15 10:50:00,6.91,6.93,6.87,6.87,495936.0,6.342,6.3603,6.3053,6.3053,495936.0
2020-04-15 10:55:00,6.87,6.88,6.86,6.86,223947.0,6.3053,6.3145,6.2961,6.2961,223947.0
2020-04-15 11:00:00,6.86,6.88,6.84,6.86,592292.0,6.2961,6.3145,6.2777,6.2961,592292.0
2020-04-15 11:05:00,6.86,6.86,6.81,6.83,254107.0,6.2961,6.2961,6.2502,6.2686,254107.0
2020-04-15 11:10:00,6.83,6.84,6.8,6.8,285811.0,6.2686,6.2777,6.241,6.241,285811.0
2020-04-15 11:15:00,6.81,6.86,6.8,6.86,258965.0,6.2502,6.2961,6.241,6.2961,258965.0
2020-04-15 11:20:00,6.86,6.86,6.81,6.83,240426.0,6.2961,6.2961,6.2502,6.2686,240426.0
2020-04-15 11:25:00,6.82,6.86,6.82,6.86,281404.0,6.2594,6.2961,6.2594,6.2961,281404.0
2020-04-15 11:30:00,6.86,6.92,6.85,6.9,322842.0,6.2961,6.3512,6.2869,6.3328,322842.0
2020-04-15 11:35:00,6.9,6.95,6.89,6.94,714458.0,6.3328,6.3787,6.3236,6.3695,714458.0
2020-04-15 11:40:00,6.95,6.97,6.93,6.96,378540.0,6.3787,6.3971,6.3603,6.3879,378540.0
2020-04-15 11:45:00,6.96,6.98,6.95,6.98,246233.0,6.3879,6.4062,6.3787,6.4062,246233.0
2020-04-15 11:50:00,6.97,7.02,6.97,7.0,534310.0,6.3971,6.4429,6.3971,6.4246,534310.0
2020-04-15 11:55:00,6.99,7.03,6.99,6.99,298296.0,6.4154,6.4521,6.4154,6.4154,298296.0
2020-04-15 12:00:00,7.0,7.03,6.98,7.03,294257.0,6.4246,6.4521,6.4062,6.4521,294257.0
2020-04-15 12:05:00,7.03,7.07,7.02,7.06,488652.0,6.4521,6.4888,6.4429,6.4797,488652.0
2020-04-15 12:10:00,7.06,7.06,6.98,6.99,359984.0,6.4797,6.4797,6.4062,6.4154,359984.0
2020-04-15 12:15:00,6.99,7.0,6.94,6.96,283318.0,6.4154,6.4246,6.3695,6.3879,283318.0
2020-04-15 12:20:00,6.95,6.98,6.94,6.97,205250.0,6.3787,6.4062,6.3695,6.3971,205250.0
2020-04-15 12:25:00,6.98,7.01,6.96,7.01,223972.0,6.4062,6.4338,6.3879,6.4338,223972.0
2020-04-15 12:30:00,7.01,7.02,6.99,7.0,218052.0,6.4338,6.4429,6.4154,6.4246,218052.0
2020-04-15 12:35:00,7.0,7.05,6.99,7.04,219776.0,6.4246,6.4705,6.4154,6.4613,219776.0
2020-04-15 12:40:00,7.04,7.07,7.02,7.05,146563.0,6.4613,6.4888,6.4429,6.4705,146563.0
2020-04-15 12:45:00,7.06,7.06,7.02,7.02,152185.0,6.4797,6.4797,6.4429,6.4429,152185.0
2020-04-15 12:50:00,7.02,7.05,7.01,7.04,295490.0,6.4429,6.4705,6.4338,6.4613,295490.0
2020-04-15 12:55:00,7.04,7.05,7.01,7.03,99530.0,6.4613,6.4705,6.4338,6.4521,99530.0
2020-04-15 13:00:00,7.03,7.07,7.03,7.07,168612.0,6.4521,6.4888,6.4521,6.4888,168612.0
2020-04-15 13:05:00,7.07,7.1,7.05,7.08,287906.0,6.4888,6.5164,6.4705,6.498,287906.0
2020-04-15 13:10:00,7.08,7.09,7.05,7.07,341606.0,6.498,6.5072,6.4705,6.4888,341606.0
2020-04-15 13:15:00,7.07,7.12,7.05,7.08,307016.0,6.4888,6.5347,6.4705,6.498,307016.0
2020-04-15 13:20:00,7.08,7.09,7.05,7.07,150748.0,6.498,6.5072,6.4705,6.4888,150748.0
2020-04-15 13:25:00,7.07,7.07,7.01,7.02,290224.0,6.4888,6.4888,6.4338,6.4429,290224.0
2020-04-15 13:30:00,7.02,7.04,7.01,7.02,184380.0,6.4429,6.4613,6.4338,6.4429,184380.0
2020-04-15 13:35:00,7.03,7.06,7.02,7.02,122166.0,6.4521,6.4797,6.4429,6.4429,122166.0
2020-04-15 13:40:00,7.02,7.03,6.98,7.0,213276.0,6.4429,6.4521,6.4062,6.4246,213276.0
2020-04-15 13:45:00,6.99,7.01,6.97,7.01,205215.0,6.4154,6.4338,6.3971,6.4338,205215.0
2020-04-15 13:50:00,7.0,7.02,6.98,7.0,191308.0,6.4246,6.4429,6.4062,6.4246,191308.0
2020-04-15 13:55:00,7.0,7.04,6.99,7.03,277999.0,6.4246,6.4613,6.4154,6.4521,277999.0
2020-04-15 14:00:00,7.04,7.08,7.03,7.06,280304.0,6.4613,6.498,6.4521,6.4797,280304.0
2020-04-15 14:05:00,7.06,7.07,7.04,7.04,114262.0,6.4797,6.4888,6.4613,6.4613,114262.0
2020-04-15 14:10:00,7.04,7.05,7.01,7.01,115180.0,6.4613,6.4705,6.4338,6.4338,115180.0
2020-04-15 14:15:00,7.02,7.03,7.0,7.03,213403.0,6.4429,6.4521,6.4246,6.4521,213403.0
2020-04-15 14:20:00,7.03,7.04,7.01,7.02,188612.0,6.4521,6.4613,6.4338,6.4429,188612.0
2020-04-15 14:25:00,7.01,7.03,7.0,7.03,263442.0,6.4338,6.4521,6.4246,6.4521,263442.0
2020-04-15 14:30:00,7.03,7.04,7.02,7.02,180227.0,6.4521,6.4613,6.4429,6.4429,180227.0
2020-04-15 14:35:00,7.03,7.08,7.02,7.08,304190.0,6.4521,6.498,6.4429,6.498,304190.0
2020-04-15 14:40:00,7.08,7.08,7.03,7.04,108631.0,6.498,6.498,6.4521,6.4613,108631.0
2020-04-15 14:45:00,7.04,7.05,7.02,7.04,247997.0,6.4613,6.4705,6.4429,6.4613,247997.0
2020-04-15 14:50:00,7.04,7.05,7.0,7.0,276473.0,6.4613,6.4705,6.4246,6.4246,276473.0
2020-04-15 14:55:00,7.01,7.03,7.0,7.02,159398.0,6.4338,6.4521,6.4246,6.4429,159398.0
2020-04-15 15:00:00,7.02,7.03,7.02,7.02,194632.0,6.4429,6.4521,6.4429,6.4429,194632.0
2020-04-15 15:05:00,7.02,7.03,6.95,7.0,502607.0,6.4429,6.4521,6.3787,6.4246,502607.0
2020-04-15 15:10:00,6.99,7.0,6.98,6.99,226671.0,6.4154,6.4246,6.4062,6.4154,226671.0
2020-04-15 15:15:00,6.99,7.08,6.98,7.04,697587.0,6.4154,6.498,6.4062,6.4613,697587.0
2020-04-15 15:20:00,7.04,7.09,7.02,7.02,581994.0,6.4613,6.5072,6.4429,6.4429,581994.0
2020-04-15 15:25:00,7.03,7.03,7.01,7.02,140321.0,6.4521,6.4521,6.4338,6.4429,140321.0
2020-04-15 15:30:00,7.02,7.03,7.01,7.03,302045.0,6.4429,6.4521,6.4338,6.4521,302045.0
2020-04-15 15:35:00,7.03,7.04,7.01,7.02,416725.0,6.4521,6.4613,6.4338,6.4429,416725.0
2020-04-15 15:40:00,7.02,7.02,6.99,6.99,340253.0,6.4429,6.4429,6.4154,6.4154,340253.0
2020-04-15 15:45:00,7.0,7.05,6.99,6.99,1118279.0,6.4246,6.4705,6.4154,6.4154,1118279.0
2020-04-15 15:50:00,7.0,7.02,6.97,6.97,577558.0,6.4246,6.4429,6.3971,6.3971,577558.0
2020-04-15 15:55:00,6.98,6.98,6.92,6.95,1889598.0,6.4062,6.4062,6.3512,6.3787,1889598.0
2020-04-16 09:30:00,6.99,6.99,6.79,6.8,1081767.0,6.4154,6.4154,6.2319,6.241,1081767.0
2020-04-16 09:35:00,6.8,6.81,6.74,6.75,533600.0,6.241,6.2502,6.186,6.1951,533600.0
2020-04-16 09:40:00,6.75,6.82,6.74,6.78,488543.0,6.1951,6.2594,6.186,6.2227,488543.0
2020-04-16 09:45:00,6.79,6.79,6.68,6.68,502266.0,6.2319,6.2319,6.1309,6.1309,502266.0
2020-04-16 09:50:00,6.68,6.73,6.68,6.68,306347.0,6.1309,6.1768,6.1309,6.1309,306347.0
2020-04-16 09:55:00,6.68,6.69,6.62,6.63,356189.0,6.1309,6.1401,6.0758,6.085,356189.0
2020-04-16 10:00:00,6.63,6.63,6.53,6.57,817594.0,6.085,6.085,5.9932,6.0299,817594.0
2020-04-16 10:05:00,6.56,6.64,6.53,6.64,509771.0,6.0208,6.0942,5.9932,6.0942,509771.0
2020-04-16 10:10:00,6.64,6.68,6.6,6.6,336860.0,6.0942,6.1309,6.0575,6.0575,336860.0
2020-04-16 10:15:00,6.6,6.62,6.57,6.57,318455.0,6.0575,6.0758,6.0299,6.0299,318455.0
2020-04-16 10:20:00,6.58,6.63,6.57,6.63,267475.0,6.0391,6.085,6.0299,6.085,267475.0
2020-04-16 10:25:00,6.63,6.64,6.6,6.62,584045.0,6.085,6.0942,6.0575,6.0758,584045.0
2020-04-16 10:30:00,6.61,6.68,6.55,6.6,610443.0,6.0666,6.1309,6.0116,6.0575,610443.0
2020-04-16 10:35:00,6.6,6.63,6.58,6.6,189321.0,6.0575,6.085,6.0391,6.0575,189321.0
2020-04-16 10:40:00,6.59,6.64,6.58,6.62,218242.0,6.0483,6.0942,6.0391,6.0758,218242.0
2020-04-16 10:45:00,6.63,6.66,6.61,6.63,335355.0,6.085,6.1125,6.0666,6.085,335355.0
2020-04-16 10:50:00,6.63,6.64,6.62,6.64,137754.0,6.085,6.0942,6.0758,6.0942,137754.0
2020-04-16 10:55:00,6.64,6.68,6.62,6.67,264153.0,6.0942,6.1309,6.0758,6.1217,264153.0
2020-04-16 11:00:00,6.67,6.73,6.66,6.71,299238.0,6.1217,6.1768,6.1125,6.1584,299238.0
2020-04-16 11:05:00,6.71,6.72,6.68,6.71,359860.0,6.1584,6.1676,6.1309,6.1584,359860.0
2020-04-16 11:10:00,6.71,6.71,6.67,6.67,180422.0,6.1584,6.1584,6.1217,6.1217,180422.0
2020-04-16 11:15:00,6.68,6.7,6.67,6.7,141054.0,6.1309,6.1493,6.1217,6.1493,141054.0
2020-04-16 11:20:00,6.7,6.7,6.66,6.68,185338.0,6.1493,6.1493,6.1125,6.1309,185338.0
2020-04-16 11:25:00,6.67,6.7,6.67,6.69,248955.0,6.1217,6.1493,6.1217,6.1401,248955.0
2020-04-16 11:30:00,6.68,6.69,6.65,6.67,289163.0,6.1309,6.1401,6.1034,6.1217,289163.0
2020-04-16 11:35:00,6.67,6.7,6.66,6.69,188028.0,6.1217,6.1493,6.1125,6.1401,188028.0
2020-04-16 11:40:00,6.69,6.7,6.68,6.7,92160.0,6.1401,6.1493,6.1309,6.1493,92160.0
2020-04-16 11:45:00,6.7,6.71,6.69,6.71,202225.0,6.1493,6.1584,6.1401,6.1584,202225.0
2020-04-16 11:50:00,6.71,6.74,6.7,6.74,370036.0,6.1584,6.186,6.1493,6.186,370036.0
2020-04-16 11:55:00,6.74,6.74,6.7,6.72,143732.0,6.186,6.186,6.1493,6.1676,143732.0
2020-04-16 12:00:00,6.72,6.73,6.7,6.71,172158.0,6.1676,6.1768,6.1493,6.1584,172158.0
2020-04-16 12:05:00,6.71,6.71,6.68,6.68,110288.0,6.1584,6.1584,6.1309,6.1309,110288.0
2020-04-16 12:10:00,6.68,6.71,6.68,6.7,164275.0,6.1309,6.1584,6.1309,6.1493,164275.0
2020-04-16 12:15:00,6.71,6.72,6.7,6.71,164927.0,6.1584,6.1676,6.1493,6.1584,164927.0
2020-04-16 12:20:00,6.71,6.72,6.7,6.71,188746.0,6.1584,6.1676,6.1493,6.1584,188746.0
2020-04-16 12:25:00,6.71,6.72,6.69,6.71,232820.0,6.1584,6.1676,6.1401,6.1584,232820.0
2020-04-16 12:30:00,6.71,6.73,6.69,6.71,489687.0,6.1584,6.1768,6.1401,6.1584,489687.0
2020-04-16 12:35:00,6.71,6.72,6.7,6.72,116680.0,6.1584,6.1676,6.1493,6.1676,116680.0
2020-04-16 12:40:00,6.72,6.73,6.7,6.7,115400.0,6.1676,6.1768,6.1493,6.1493,115400.0
2020-04-16 12:45:00,6.7,6.72,6.69,6.72,148751.0,6.1493,6.1676,6.1401,6.1676,148751.0
2020-04-16 12:50:00,6.72,6.72,6.7,6.71,169058.0,6.1676,6.1676,6.1493,6.1584,169058.0
2020-04-16 12:55:00,6.71,6.71,6.7,6.7,116258.0,6.1584,6.1584,6.1493,6.1493,116258.0
2020-04-16 13:00:00,6.7,6.73,6.7,6.72,158209.0,6.1493,6.1768,6.1493,6.1676,158209.0
2020-04-16 13:05:00,6.73,6.74,6.69,6.69,182160.0,6.1768,6.186,6.1401,6.1401,182160.0
2020-04-16 13:10:00,6.7,6.7,6.67,6.68,55829.0,6.1493,6.1493,6.1217,6.1309,55829.0
2020-04-16 13:15:00,6.68,6.69,6.67,6.68,156037.0,6.1309,6.1401,6.1217,6.1309,156037.0
2020-04-16 13:20:00,6.67,6.68,6.67,6.68,79075.0,6.1217,6.1309,6.1217,6.1309,79075.0
2020-04-16 13:25:00,6.68,6.72,6.67,6.72,394625.0,6.1309,6.1676,6.1217,6.1676,394625.0
2020-04-16 13:30:00,6.72,6.72,6.71,6.72,90768.0,6.1676,6.1676,6.1584,6.1676,90768.0
2020-04-16 13:35:00,6.72,6.72,6.7,6.71,252954.0,6.1676,6.1676,6.1493,6.1584,252954.0
2020-04-16 13:40:00,6.72,6.78,6.71,6.76,261295.0,6.1676,6.2227,6.1584,6.2043,261295.0
2020-04-16 13:45:00,6.77,6.77,6.7,6.7,302269.0,6.2135,6.2135,6.1493,6.1493,302269.0
2020-04-16 13:50:00,6.7,6.7,6.68,6.69,80674.0,6.1493,6.1493,6.1309,6.1401,80674.0
2020-04-16 13:55:00,6.69,6.71,6.68,6.71,264954.0,6.1401,6.1584,6.1309,6.1584,264954.0
2020-04-16 14:00:00,6.71,6.71,6.69,6.71,317083.0,6.1584,6.1584,6.1401,6.1584,317083.0
2020-04-16 14:05:00,6.71,6.71,6.69,6.71,220405.0,6.1584,6.1584,6.1401,6.1584,220405.0
2020-04-16 14:10:00,6.71,6.72,6.7,6.71,406379.0,6.1584,6.1676,6.1493,6.1584,406379.0
2020-04-16 14:15:00,6.71,6.71,6.69,6.7,121840.0,6.1584,6.1584,6.1401,6.1493,121840.0
2020-04-16 14:20:00,6.7,6.7,6.68,6.7,244979.0,6.1493,6.1493,6.1309,6.1493,244979.0
2020-04-16 14:25:00,6.7,6.7,6.69,6.7,202870.0,6.1493,6.1493,6.1401,6.1493,202870.0
2020-04-16 14:30:00,6.7,6.7,6.69,6.7,92868.0,6.1493,6.1493,6.1401,6.1493,92868.0
2020-04-16 14:35:00,6.7,6.73,6.69,6.71,361635.0,6.1493,6.1768,6.1401,6.1584,361635.0
2020-04-16 14:40:00,6.71,6.71,6.69,6.7,74513.0,6.1584,6.1584,6.1401,6.1493,74513.0
2020-04-16 14:45:00,6.7,6.7,6.69,6.7,154826.0,6.1493,6.1493,6.1401,6.1493,154826.0
2020-04-16 14:50:00,6.7,6.7,6.69,6.7,153279.0,6.1493,6.1493,6.1401,6.1493,153279.0
2020-04-16 14:55:00,6.69,6.7,6.69,6.69,347850.0,6.1401,6.1493,6.1401,6.1401,347850.0
2020-04-16 15:00:00,6.7,6.7,6.69,6.7,183663.0,6.1493,6.1493,6.1401,6.1493,183663.0
2020-04-16 15:05:00,6.69,6.7,6.69,6.69,76410.0,6.1401,6.1493,6.1401,6.1401,76410.0
2020-04-16 15:10:00,6.69,6.7,6.69,6.69,185035.0,6.1401,6.1493,6.1401,6.1401,185035.0
2020-04-16 15:15:00,6.69,6.7,6.69,6.69,141468.0,6.1401,6.1493,6.1401,6.1401,141468.0
2020-04-16 15:20:00,6.69,6.7,6.69,6.69,74093.0,6.1401,6.1493,6.1401,6.1401,74093.0
2020-04-16 15:25:00,6.69,6.7,6.68,6.69,631237.0,6.1401,6.1493,6.1309,6.1401,631237.0
2020-04-16 15:30:00,6.7,6.7,6.68,6.69,482077.0,6.1493,6.1493,6.1309,6.1401,482077.0
2020-04-16 15:35:00,6.69,6.7,6.68,6.7,376545.0,6.1401,6.1493,6.1309,6.1493,376545.0
2020-04-16 15:40:00,6.69,6.7,6.69,6.7,294559.0,6.1401,6.1493,6.1401,6.1493,294559.0
2020-04-16 15:45:00,6.7,6.75,6.69,6.74,658967.0,6.1493,6.1951,6.1401,6.186,658967.0
2020-04-16 15:50:00,6.74,6.77,6.68,6.68,1250756.0,6.186,6.2135,6.1309,6.1309,1250756.0
2020-04-16 15:55:00,6.68,6.69,6.65,6.67,1297902.0,6.1309,6.1401,6.1034,6.1217,1297902.0
2020-04-17 09:30:00,6.9,7.16,6.89,7.13,2509654.0,6.3328,6.5714,6.3236,6.5439,2509654.0
2020-04-17 09:35:00,7.13,7.19,7.03,7.04,922594.0,6.5439,6.599,6.4521,6.4613,922594.0
2020-04-17 09:40:00,7.04,7.05,6.92,6.93,664057.0,6.4613,6.4705,6.3512,6.3603,664057.0
2020-04-17 09:45:00,6.94,7.0,6.9,6.99,931182.0,6.3695,6.4246,6.3328,6.4154,931182.0
2020-04-17 09:50:00,6.98,7.01,6.92,6.98,631846.0,6.4062,6.4338,6.3512,6.4062,631846.0
2020-04-17 09:55:00,6.98,7.12,6.97,7.11,776088.0,6.4062,6.5347,6.3971,6.5255,776088.0
2020-04-17 10:00:00,7.1,7.14,7.07,7.11,508773.0,6.5164,6.5531,6.4888,6.5255,508773.0
2020-04-17 10:05:00,7.12,7.16,7.09,7.11,464877.0,6.5347,6.5714,6.5072,6.5255,464877.0
2020-04-17 10:10:00,7.11,7.13,7.01,7.04,508267.0,6.5255,6.5439,6.4338,6.4613,508267.0
2020-04-17 10:15:00,7.04,7.06,6.98,7.01,407828.0,6.4613,6.4797,6.4062,6.4338,407828.0
2020-04-17 10:20:00,7.0,7.04,6.98,7.03,251878.0,6.4246,6.4613,6.4062,6.4521,251878.0
2020-04-17 10:25:00,7.03,7.07,7.02,7.05,367676.0,6.4521,6.4888,6.4429,6.4705,367676.0
2020-04-17 10:30:00,7.05,7.06,6.98,7.01,262600.0,6.4705,6.4797,6.4062,6.4338,262600.0
2020-04-17 10:35:00,7.0,7.04,6.99,7.02,170167.0,6.4246,6.4613,6.4154,6.4429,170167.0
2020-04-17 10:40:00,7.02,7.09,7.01,7.06,298459.0,6.4429,6.5072,6.4338,6.4797,298459.0
2020-04-17 10:45:00,7.07,7.08,7.01,7.03,274347.0,6.4888,6.498,6.4338,6.4521,274347.0
2020-04-17 10:50:00,7.03,7.09,7.02,7.09,236229.0,6.4521,6.5072,6.4429,6.5072,236229.0
2020-04-17 10:55:00,7.08,7.12,7.06,7.08,297027.0,6.498,6.5347,6.4797,6.498,297027.0
2020-04-17 11:00:00,7.09,7.14,7.07,7.11,999258.0,6.5072,6.5531,6.4888,6.5255,999258.0
2020-04-17 11:05:00,7.1,7.15,7.09,7.13,378463.0,6.5164,6.5623,6.5072,6.5439,378463.0
2020-04-17 11:10:00,7.13,7.17,7.11,7.17,330995.0,6.5439,6.5806,6.5255,6.5806,330995.0
2020-04-17 11:15:00,7.16,7.2,7.15,7.19,423516.0,6.5714,6.6081,6.5623,6.599,423516.0
2020-04-17 11:20:00,7.19,7.24,7.15,7.21,375891.0,6.599,6.6449,6.5623,6.6173,375891.0
2020-04-17 11:25:00,7.21,7.23,7.18,7.19,347888.0,6.6173,6.6357,6.5898,6.599,347888.0
2020-04-17 11:30:00,7.18,7.21,7.15,7.19,435498.0,6.5898,6.6173,6.5623,6.599,435498.0
2020-04-17 11:35:00,7.19,7.19,7.15,7.17,386472.0,6.599,6.599,6.5623,6.5806,386472.0
2020-04-17 11:40:00,7.17,7.18,7.11,7.12,532720.0,6.5806,6.5898,6.5255,6.5347,532720.0
2020-04-17 11:45:00,7.12,7.14,7.05,7.06,595122.0,6.5347,6.5531,6.4705,6.4797,595122.0
2020-04-17 11:50:00,7.06,7.09,7.02,7.08,311627.0,6.4797,6.5072,6.4429,6.498,311627.0
2020-04-17 11:55:00,7.08,7.14,7.06,7.14,263660.0,6.498,6.5531,6.4797,6.5531,263660.0
2020-04-17 12:00:00,7.14,7.17,7.11,7.15,298034.0,6.5531,6.5806,6.5255,6.5623,298034.0
2020-04-17 12:05:00,7.15,7.2,7.13,7.15,511282.0,6.5623,6.6081,6.5439,6.5623,511282.0
2020-04-17 12:10:00,7.16,7.18,7.12,7.17,285448.0,6.5714,6.5898,6.5347,6.5806,285448.0
2020-04-17 12:15:00,7.17,7.2,7.15,7.19,187225.0,6.5806,6.6081,6.5623,6.599,187225.0
2020-04-17 12:20:00,7.2,7.21,7.14,7.15,280101.0,6.6081,6.6173,6.5531,6.5623,280101.0
2020-04-17 12:25:00,7.15,7.18,7.14,7.16,172428.0,6.5623,6.5898,6.5531,6.5714,172428.0
2020-04-17 12:30:00,7.16,7.2,7.15,7.2,141830.0,6.5714,6.6081,6.5623,6.6081,141830.0
2020-04-17 12:35:00,7.2,7.21,7.18,7.2,262301.0,6.6081,6.6173,6.5898,6.6081,262301.0
2020-04-17 12:40:00,7.19,7.24,7.19,7.22,375581.0,6.599,6.6449,6.599,6.6265,375581.0
2020-04-17 12:45:00,7.21,7.28,7.2,7.28,360369.0,6.6173,6.6816,6.6081,6.6816,360369.0
2020-04-17 12:50:00,7.28,7.28,7.23,7.24,314555.0,6.6816,6.6816,6.6357,6.6449,314555.0
2020-04-17 12:55:00,7.24,7.26,7.23,7.25,175773.0,6.6449,6.6632,6.6357,6.654,175773.0
2020-04-17 13:00:00,7.25,7.31,7.24,7.28,329952.0,6.654,6.7091,6.6449,6.6816,329952.0
2020-04-17 13:05:00,7.28,7.29,7.25,7.28,157027.0,6.6816,6.6908,6.654,6.6816,157027.0
2020-04-17 13:10:00,7.27,7.31,7.26,7.3,267254.0,6.6724,6.7091,6.6632,6.6999,267254.0
2020-04-17 13:15:00,7.3,7.37,7.3,7.36,373341.0,6.6999,6.7642,6.6999,6.755,373341.0
2020-04-17 13:20:00,7.36,7.37,7.28,7.32,389078.0,6.755,6.7642,6.6816,6.7183,389078.0
2020-04-17 13:25:00,7.32,7.34,7.31,7.32,143326.0,6.7183,6.7366,6.7091,6.7183,143326.0
2020-04-17 13:30:00,7.32,7.34,7.3,7.3,153486.0,6.7183,6.7366,6.6999,6.6999,153486.0
2020-04-17 13:35:00,7.3,7.38,7.3,7.38,160822.0,6.6999,6.7734,6.6999,6.7734,160822.0
2020-04-17 13:40:00,7.37,7.37,7.31,7.31,235606.0,6.7642,6.7642,6.7091,6.7091,235606.0
2020-04-17 13:45:00,7.31,7.32,7.23,7.24,304780.0,6.7091,6.7183,6.6357,6.6449,304780.0
2020-04-17 13:50:00,7.24,7.28,7.22,7.26,243608.0,6.6449,6.6816,6.6265,6.6632,243608.0
2020-04-17 13:55:00,7.26,7.29,7.25,7.28,151057.0,6.6632,6.6908,6.654,6.6816,151057.0
2020-04-17 14:00:00,7.28,7.28,7.25,7.25,172667.0,6.6816,6.6816,6.654,6.654,172667.0
2020-04-17 14:05:00,7.26,7.26,7.23,7.24,222417.0,6.6632,6.6632,6.6357,6.6449,222417.0
2020-04-17 14:10:00,7.24,7.24,7.18,7.21,478065.0,6.6449,6.6449,6.5898,6.6173,478065.0
2020-04-17 14:15:00,7.21,7.21,7.15,7.21,322246.0,6.6173,6.6173,6.5623,6.6173,322246.0
2020-04-17 14:20:00,7.2,7.26,7.17,7.23,272930.0,6.6081,6.6632,6.5806,6.6357,272930.0
2020-04-17 14:25:00,7.24,7.26,7.22,7.25,154175.0,6.6449,6.6632,6.6265,6.654,154175.0
2020-04-17 14:30:00,7.25,7.25,7.22,7.23,175070.0,6.654,6.654,6.6265,6.6357,175070.0
2020-04-17 14:35:00,7.24,7.27,7.22,7.27,181339.0,6.6449,6.6724,6.6265,6.6724,181339.0
2020-04-17 14:40:00,7.27,7.28,7.24,7.27,180880.0,6.6724,6.6816,6.6449,6.6724,180880.0
2020-04-17 14:45:00,7.26,7.28,7.25,7.27,147260.0,6.6632,6.6816,6.654,6.6724,147260.0
2020-04-17 14:50:00,7.26,7.28,7.23,7.25,162185.0,6.6632,6.6816,6.6357,6.654,162185.0
2020-04-17 14:55:00,7.24,7.28,7.22,7.28,173734.0,6.6449,6.6816,6.6265,6.6816,173734.0
2020-04-17 15:00:00,7.28,7.29,7.26,7.29,123145.0,6.6816,6.6908,6.6632,6.6908,123145.0
2020-04-17 15:05:00,7.28,7.33,7.28,7.33,255983.0,6.6816,6.7275,6.6816,6.7275,255983.0
2020-04-17 15:10:00,7.33,7.34,7.29,7.32,231570.0,6.7275,6.7366,6.6908,6.7183,231570.0
2020-04-17 15:15:00,7.33,7.33,7.31,7.33,174387.0,6.7275,6.7275,6.7091,6.7275,174387.0
2020-04-17 15:20:00,7.32,7.34,7.3,7.33,367900.0,6.7183,6.7366,6.6999,6.7275,367900.0
2020-04-17 15:25:00,7.33,7.38,7.32,7.37,348672.0,6.7275,6.7734,6.7183,6.7642,348672.0
2020-04-17 15:30:00,7.37,7.4,7.36,7.37,429404.0,6.7642,6.7917,6.755,6.7642,429404.0
2020-04-17 15:35:00,7.37,7.44,7.36,7.43,647186.0,6.7642,6.8284,6.755,6.8192,647186.0
2020-04-17 15:40:00,7.43,7.46,7.41,7.45,398040.0,6.8192,6.8468,6.8009,6.8376,398040.0
2020-04-17 15:45:00,7.45,7.5,7.44,7.49,741447.0,6.8376,6.8835,6.8284,6.8743,741447.0
2020-04-17 15:50:00,7.49,7.57,7.48,7.54,992769.0,6.8743,6.9477,6.8651,6.9202,992769.0
2020-04-17 15:55:00,7.54,7.57,7.48,7.54,1437348.0,6.9202,6.9477,6.8651,6.9202,1437348.0
2020-04-20 09:30:00,6.9,6.92,6.7,6.9,2866112.0,6.3328,6.3512,6.1493,6.3328,2866112.0
2020-04-20 09:35:00,6.9,7.23,6.89,7.19,1294305.0,6.3328,6.6357,6.3236,6.599,1294305.0
2020-04-20 09:40:00,7.2,7.39,7.16,7.35,997484.0,6.6081,6.7825,6.5714,6.7458,997484.0
2020-04-20 09:45:00,7.36,7.48,7.29,7.46,847223.0,6.755,6.8651,6.6908,6.8468,847223.0
2020-04-20 09:50:00,7.46,7.6,7.43,7.47,1291402.0,6.8468,6.9753,6.8192,6.856,1291402.0
2020-04-20 09:55:00,7.47,7.6,7.45,7.47,629644.0,6.856,6.9753,6.8376,6.856,629644.0
2020-04-20 10:00:00,7.47,7.48,7.39,7.47,610856.0,6.856,6.8651,6.7825,6.856,610856.0
2020-04-20 10:05:00,7.48,7.66,7.46,7.61,634610.0,6.8651,7.0303,6.8468,6.9844,634610.0
2020-04-20 10:10:00,7.62,7.64,7.5,7.53,542998.0,6.9936,7.012,6.8835,6.911,542998.0
2020-04-20 10:15:00,7.53,7.58,7.49,7.56,501894.0,6.911,6.9569,6.8743,6.9386,501894.0
2020-04-20 10:20:00,7.56,7.56,7.39,7.45,419607.0,6.9386,6.9386,6.7825,6.8376,419607.0
2020-04-20 10:25:00,7.46,7.48,7.4,7.4,282574.0,6.8468,6.8651,6.7917,6.7917,282574.0
2020-04-20 10:30:00,7.41,7.52,7.4,7.52,506299.0,6.8009,6.9018,6.7917,6.9018,506299.0
2020-04-20 10:35:00,7.52,7.56,7.48,7.5,340110.0,6.9018,6.9386,6.8651,6.8835,340110.0
2020-04-20 10:40:00,7.5,7.6,7.49,7.57,403681.0,6.8835,6.9753,6.8743,6.9477,403681.0
2020-04-20 10:45:00,7.57,7.73,7.56,7.73,657532.0,6.9477,7.0946,6.9386,7.0946,657532.0
2020-04-20 10:50:00,7.72,7.84,7.69,7.76,775348.0,7.0854,7.1955,7.0579,7.1221,775348.0
2020-04-20 10:55:00,7.75,7.8,7.72,7.79,414586.0,7.1129,7.1588,7.0854,7.1497,414586.0
2020-04-20 11:00:00,7.79,7.9,7.78,7.84,528349.0,7.1497,7.2506,7.1405,7.1955,528349.0
2020-04-20 11:05:00,7.84,7.88,7.8,7.84,362653.0,7.1955,7.2323,7.1588,7.1955,362653.0
2020-04-20 11:10:00,7.84,7.84,7.65,7.66,449673.0,7.1955,7.1955,7.0212,7.0303,449673.0
2020-04-20 11:15:00,7.65,7.77,7.64,7.74,334278.0,7.0212,7.1313,7.012,7.1038,334278.0
2020-04-20 11:20:00,7.73,7.81,7.7,7.79,322423.0,7.0946,7.168,7.067,7.1497,322423.0
2020-04-20 11:25:00,7.79,7.85,7.75,7.83,284866.0,7.1497,7.2047,7.1129,7.1864,284866.0
2020-04-20 11:30:00,7.83,7.84,7.75,7.82,302777.0,7.1864,7.1955,7.1129,7.1772,302777.0
2020-04-20 11:35:00,7.82,7.93,7.81,7.93,557150.0,7.1772,7.2781,7.168,7.2781,557150.0
2020-04-20 11:40:00,7.93,7.98,7.89,7.89,546792.0,7.2781,7.324,7.2414,7.2414,546792.0
2020-04-20 11:45:00,7.89,8.02,7.89,7.99,816327.0,7.2414,7.3607,7.2414,7.3332,816327.0
2020-04-20 11:50:00,7.99,8.0,7.89,7.93,422514.0,7.3332,7.3424,7.2414,7.2781,422514.0
2020-04-20 11:55:00,7.92,7.96,7.91,7.95,340679.0,7.269,7.3057,7.2598,7.2965,340679.0
2020-04-20 12:00:00,7.95,7.95,7.83,7.84,364919.0,7.2965,7.2965,7.1864,7.1955,364919.0
2020-04-20 12:05:00,7.85,7.9,7.84,7.87,349829.0,7.2047,7.2506,7.1955,7.2231,349829.0
2020-04-20 12:10:00,7.86,7.87,7.69,7.72,422002.0,7.2139,7.2231,7.0579,7.0854,422002.0
2020-04-20 12:15:00,7.73,7.74,7.66,7.74,381454.0,7.0946,7.1038,7.0303,7.1038,381454.0
2020-04-20 12:20:00,7.73,7.78,7.73,7.74,257418.0,7.0946,7.1405,7.0946,7.1038,257418.0
2020-04-20 12:25:00,7.74,7.74,7.71,7.71,294389.0,7.1038,7.1038,7.0762,7.0762,294389.0
2020-04-20 12:30:00,7.72,7.75,7.7,7.72,180227.0,7.0854,7.1129,7.067,7.0854,180227.0
2020-04-20 12:35:00,7.71,7.77,7.7,7.71,223125.0,7.0762,7.1313,7.067,7.0762,223125.0
2020-04-20 12:40:00,7.71,7.71,7.61,7.64,514423.0,7.0762,7.0762,6.9844,7.012,514423.0
2020-04-20 12:45:00,7.64,7.67,7.59,7.61,419962.0,7.012,7.0395,6.9661,6.9844,419962.0
2020-04-20 12:50:00,7.61,7.62,7.55,7.57,235727.0,6.9844,6.9936,6.9294,6.9477,235727.0
2020-04-20 12:55:00,7.57,7.71,7.57,7.71,436678.0,6.9477,7.0762,6.9477,7.0762,436678.0
2020-04-20 13:00:00,7.7,7.71,7.57,7.59,232227.0,7.067,7.0762,6.9477,6.9661,232227.0
2020-04-20 13:05:00,7.59,7.65,7.58,7.63,269244.0,6.9661,7.0212,6.9569,7.0028,269244.0
2020-04-20 13:10:00,7.64,7.75,7.63,7.69,267105.0,7.012,7.1129,7.0028,7.0579,267105.0
2020-04-20 13:15:00,7.69,7.7,7.66,7.68,168580.0,7.0579,7.067,7.0303,7.0487,168580.0
2020-04-20 13:20:00,7.68,7.73,7.67,7.72,203390.0,7.0487,7.0946,7.0395,7.0854,203390.0
2020-04-20 13:25:00,7.73,7.88,7.71,7.87,378734.0,7.0946,7.2323,7.0762,7.2231,378734.0
2020-04-20 13:30:00,7.88,7.88,7.74,7.78,430817.0,7.2323,7.2323,7.1038,7.1405,430817.0
2020-04-20 13:35:00,7.78,7.83,7.74,7.82,266692.0,7.1405,7.1864,7.1038,7.1772,266692.0
2020-04-20 13:40:00,7.83,7.9,7.81,7.89,415358.0,7.1864,7.2506,7.168,7.2414,415358.0
2020-04-20 13:45:00,7.89,7.9,7.82,7.85,269045.0,7.2414,7.2506,7.1772,7.2047,269045.0
2020-04-20 13:50:00,7.85,7.88,7.83,7.85,186058.0,7.2047,7.2323,7.1864,7.2047,186058.0
2020-04-20 13:55:00,7.86,7.86,7.79,7.81,213398.0,7.2139,7.2139,7.1497,7.168,213398.0
2020-04-20 14:00:00,7.81,7.84,7.75,7.84,264997.0,7.168,7.1955,7.1129,7.1955,264997.0
2020-04-20 14:05:00,7.84,7.86,7.82,7.84,153831.0,7.1955,7.2139,7.1772,7.1955,153831.0
2020-04-20 14:10:00,7.84,7.85,7.67,7.68,358291.0,7.1955,7.2047,7.0395,7.0487,358291.0
2020-04-20 14:15:00,7.68,7.71,7.65,7.65,294717.0,7.0487,7.0762,7.0212,7.0212,294717.0
2020-04-20 14:20:00,7.66,7.66,7.54,7.58,402704.0,7.0303,7.0303,6.9202,6.9569,402704.0
2020-04-20 14:25:00,7.58,7.59,7.36,7.36,834750.0,6.9569,6.9661,6.755,6.755,834750.0
2020-04-20 14:30:00,7.37,7.49,7.35,7.47,955310.0,6.7642,6.8743,6.7458,6.856,955310.0
2020-04-20 14:35:00,7.47,7.54,7.46,7.49,476164.0,6.856,6.9202,6.8468,6.8743,476164.0
2020-04-20 14:40:00,7.49,7.53,7.47,7.51,300966.0,6.8743,6.911,6.856,6.8927,300966.0
2020-04-20 14:45:00,7.51,7.58,7.5,7.54,359860.0,6.8927,6.9569,6.8835,6.9202,359860.0
2020-04-20 14:50:00,7.54,7.59,7.51,7.58,541028.0,6.9202,6.9661,6.8927,6.9569,541028.0
2020-04-20 14:55:00,7.57,7.61,7.53,7.54,403934.0,6.9477,6.9844,6.911,6.9202,403934.0
2020-04-20 15:00:00,7.54,7.66,7.53,7.63,528870.0,6.9202,7.0303,6.911,7.0028,528870.0
2020-04-20 15:05:00,7.62,7.63,7.53,7.54,336757.0,6.9936,7.0028,6.911,6.9202,336757.0
2020-04-20 15:10:00,7.54,7.55,7.48,7.52,388140.0,6.9202,6.9294,6.8651,6.9018,388140.0
2020-04-20 15:15:00,7.52,7.52,7.47,7.47,337352.0,6.9018,6.9018,6.856,6.856,337352.0
2020-04-20 15:20:00,7.48,7.52,7.46,7.51,375085.0,6.8651,6.9018,6.8468,6.8927,375085.0
2020-04-20 15:25:00,7.5,7.54,7.48,7.53,300230.0,6.8835,6.9202,6.8651,6.911,300230.0
2020-04-20 15:30:00,7.53,7.62,7.51,7.57,465468.0,6.911,6.9936,6.8927,6.9477,465468.0
2020-04-20 15:35:00,7.57,7.64,7.56,7.59,344693.0,6.9477,7.012,6.9386,6.9661,344693.0
2020-04-20 15:40:00,7.59,7.61,7.56,7.6,454263.0,6.9661,6.9844,6.9386,6.9753,454263.0
2020-04-20 15:45:00,7.59,7.6,7.58,7.58,369773.0,6.9661,6.9753,6.9569,6.9569,369773.0
2020-04-20 15:50:00,7.58,7.62,7.58,7.61,872540.0,6.9569,6.9936,6.9569,6.9844,872540.0
2020-04-20 15:55:00,7.6,7.65,7.59,7.61,1264180.0,6.9753,7.0212,6.9661,6.9844,1264180.0
2020-04-21 09:30:00,7.31,7.54,7.16,7.46,1846023.0,6.7091,6.9202,6.5714,6.8468,1846023.0
2020-04-21 09:35:00,7.47,7.55,7.45,7.53,709937.0,6.856,6.9294,6.8376,6.911,709937.0
2020-04-21 09:40:00,7.53,7.73,7.52,7.71,1012724.0,6.911,7.0946,6.9018,7.0762,1012724.0
2020-04-21 09:45:00,7.72,7.76,7.64,7.64,890799.0,7.0854,7.1221,7.012,7.012,890799.0
2020-04-21 09:50:00,7.64,7.72,7.6,7.64,634339.0,7.012,7.0854,6.9753,7.012,634339.0
2020-04-21 09:55:00,7.65,7.75,7.61,7.72,754546.0,7.0212,7.1129,6.9844,7.0854,754546.0
2020-04-21 10:00:00,7.72,7.73,7.63,7.64,462177.0,7.0854,7.0946,7.0028,7.012,462177.0
2020-04-21 10:05:00,7.64,7.69,7.6,7.68,413847.0,7.012,7.0579,6.9753,7.0487,413847.0
2020-04-21 10:10:00,7.67,7.7,7.64,7.65,318048.0,7.0395,7.067,7.012,7.0212,318048.0
2020-04-21 10:15:00,7.65,7.68,7.6,7.67,429269.0,7.0212,7.0487,6.9753,7.0395,429269.0
2020-04-21 10:20:00,7.67,7.75,7.65,7.67,736781.0,7.0395,7.1129,7.0212,7.0395,736781.0
2020-04-21 10:25:00,7.66,7.72,7.64,7.68,486488.0,7.0303,7.0854,7.012,7.0487,486488.0
2020-04-21 10:30:00,7.69,7.72,7.66,7.71,449665.0,7.0579,7.0854,7.0303,7.0762,449665.0
2020-04-21 10:35:00,7.72,7.75,7.7,7.71,457648.0,7.0854,7.1129,7.067,7.0762,457648.0
2020-04-21 10:40:00,7.71,7.72,7.65,7.67,296833.0,7.0762,7.0854,7.0212,7.0395,296833.0
2020-04-21 10:45:00,7.66,7.68,7.61,7.61,227299.0,7.0303,7.0487,6.9844,6.9844,227299.0
2020-04-21 10:50:00,7.61,7.72,7.61,7.69,301656.0,6.9844,7.0854,6.9844,7.0579,301656.0
2020-04-21 10:55:00,7.69,7.7,7.64,7.66,307267.0,7.0579,7.067,7.012,7.0303,307267.0
2020-04-21 11:00:00,7.65,7.66,7.56,7.59,424653.0,7.0212,7.0303,6.9386,6.9661,424653.0
2020-04-21 11:05:00,7.59,7.6,7.51,7.51,258572.0,6.9661,6.9753,6.8927,6.8927,258572.0
2020-04-21 11:10:00,7.52,7.52,7.4,7.44,698135.0,6.9018,6.9018,6.7917,6.8284,698135.0
2020-04-21 11:15:00,7.44,7.49,7.43,7.49,386351.0,6.8284,6.8743,6.8192,6.8743,386351.0
2020-04-21 11:20:00,7.49,7.51,7.47,7.48,332872.0,6.8743,6.8927,6.856,6.8651,332872.0
2020-04-21 11:25:00,7.48,7.52,7.45,7.47,280563.0,6.8651,6.9018,6.8376,6.856,280563.0
2020-04-21 11:30:00,7.47,7.53,7.43,7.44,257032.0,6.856,6.911,6.8192,6.8284,257032.0
2020-04-21 11:35:00,7.45,7.47,7.42,7.44,245280.0,6.8376,6.856,6.8101,6.8284,245280.0
2020-04-21 11:40:00,7.44,7.45,7.38,7.38,326260.0,6.8284,6.8376,6.7734,6.7734,326260.0
2020-04-21 11:45:00,7.39,7.41,7.32,7.33,318104.0,6.7825,6.8009,6.7183,6.7275,318104.0
2020-04-21 11:50:00,7.33,7.36,7.32,7.33,210491.0,6.7275,6.755,6.7183,6.7275,210491.0
2020-04-21 11:55:00,7.32,7.44,7.32,7.42,286170.0,6.7183,6.8284,6.7183,6.8101,286170.0
2020-04-21 12:00:00,7.42,7.44,7.36,7.39,172470.0,6.8101,6.8284,6.755,6.7825,172470.0
2020-04-21 12:05:00,7.39,7.47,7.37,7.47,283647.0,6.7825,6.856,6.7642,6.856,283647.0
2020-04-21 12:10:00,7.47,7.55,7.46,7.5,355939.0,6.856,6.9294,6.8468,6.8835,355939.0
2020-04-21 12:15:00,7.5,7.51,7.45,7.46,164238.0,6.8835,6.8927,6.8376,6.8468,164238.0
2020-04-21 12:20:00,7.46,7.47,7.42,7.44,218986.0,6.8468,6.856,6.8101,6.8284,218986.0
2020-04-21 12:25:00,7.44,7.48,7.42,7.44,189677.0,6.8284,6.8651,6.8101,6.8284,189677.0
2020-04-21 12:30:00,7.44,7.45,7.38,7.38,184433.0,6.8284,6.8376,6.7734,6.7734,184433.0
2020-04-21 12:35:00,7.38,7.43,7.38,7.4,246598.0,6.7734,6.8192,6.7734,6.7917,246598.0
2020-04-21 12:40:00,7.4,7.45,7.38,7.39,311661.0,6.7917,6.8376,6.7734,6.7825,311661.0
2020-04-21 12:45:00,7.38,7.43,7.37,7.42,238929.0,6.7734,6.8192,6.7642,6.8101,238929.0
2020-04-21 12:50:00,7.41,7.48,7.4,7.46,232557.0,6.8009,6.8651,6.7917,6.8468,232557.0
2020-04-21 12:55:00,7.46,7.46,7.43,7.45,146073.0,6.8468,6.8468,6.8192,6.8376,146073.0
2020-04-21 13:00:00,7.45,7.48,7.43,7.47,158623.0,6.8376,6.8651,6.8192,6.856,158623.0
2020-04-21 13:05:00,7.46,7.47,7.44,7.46,111811.0,6.8468,6.856,6.8284,6.8468,111811.0
2020-04-21 13:10:00,7.46,7.47,7.41,7.42,124995.0,6.8468,6.856,6.8009,6.8101,124995.0
2020-04-21 13:15:00,7.41,7.46,7.4,7.43,164593.0,6.8009,6.8468,6.7917,6.8192,164593.0
2020-04-21 13:20:00,7.43,7.47,7.42,7.44,182562.0,6.8192,6.856,6.8101,6.8284,182562.0
2020-04-21 13:25:00,7.44,7.47,7.42,7.45,131682.0,6.8284,6.856,6.8101,6.8376,131682.0
2020-04-21 13:30:00,7.45,7.46,7.42,7.44,161311.0,6.8376,6.8468,6.8101,6.8284,161311.0
2020-04-21 13:35:00,7.44,7.46,7.4,7.42,256978.0,6.8284,6.8468,6.7917,6.8101,256978.0
2020-04-21 13:40:00,7.41,7.42,7.37,7.39,234649.0,6.8009,6.8101,6.7642,6.7825,234649.0
2020-04-21 13:45:00,7.38,7.43,7.36,7.4,378630.0,6.7734,6.8192,6.755,6.7917,378630.0
2020-04-21 13:50:00,7.4,7.42,7.37,7.4,332578.0,6.7917,6.8101,6.7642,6.7917,332578.0
2020-04-21 13:55:00,7.41,7.44,7.36,7.4,355982.0,6.8009,6.8284,6.755,6.7917,355982.0
2020-04-21 14:00:00,7.39,7.4,7.34,7.38,278767.0,6.7825,6.7917,6.7366,6.7734,278767.0
2020-04-21 14:05:00,7.37,7.45,7.37,7.42,288957.0,6.7642,6.8376,6.7642,6.8101,288957.0
2020-04-21 14:10:00,7.42,7.46,7.4,7.46,179482.0,6.8101,6.8468,6.7917,6.8468,179482.0
2020-04-21 14:15:00,7.45,7.49,7.44,7.48,382464.0,6.8376,6.8743,6.8284,6.8651,382464.0
2020-04-21 14:20:00,7.47,7.52,7.43,7.52,527105.0,6.856,6.9018,6.8192,6.9018,527105.0
2020-04-21 14:25:00,7.52,7.56,7.5,7.52,241976.0,6.9018,6.9386,6.8835,6.9018,241976.0
2020-04-21 14:30:00,7.51,7.54,7.5,7.53,306245.0,6.8927,6.9202,6.8835,6.911,306245.0
2020-04-21 14:35:00,7.52,7.6,7.52,7.6,285404.0,6.9018,6.9753,6.9018,6.9753,285404.0
2020-04-21 14:40:00,7.59,7.64,7.59,7.64,608492.0,6.9661,7.012,6.9661,7.012,608492.0
2020-04-21 14:45:00,7.64,7.71,7.62,7.7,494664.0,7.012,7.0762,6.9936,7.067,494664.0
2020-04-21 14:50:00,7.7,7.7,7.63,7.66,431455.0,7.067,7.067,7.0028,7.0303,431455.0
2020-04-21 14:55:00,7.67,7.69,7.65,7.69,288635.0,7.0395,7.0579,7.0212,7.0579,288635.0
2020-04-21 15:00:00,7.69,7.74,7.67,7.74,392683.0,7.0579,7.1038,7.0395,7.1038,392683.0
2020-04-21 15:05:00,7.74,7.74,7.62,7.68,538361.0,7.1038,7.1038,6.9936,7.0487,538361.0
2020-04-21 15:10:00,7.69,7.75,7.68,7.74,505507.0,7.0579,7.1129,7.0487,7.1038,505507.0
2020-04-21 15:15:00,7.74,7.74,7.69,7.72,382628.0,7.1038,7.1038,7.0579,7.0854,382628.0
2020-04-21 15:20:00,7.72,7.72,7.66,7.67,305514.0,7.0854,7.0854,7.0303,7.0395,305514.0
2020-04-21 15:25:00,7.67,7.69,7.59,7.59,475953.0,7.0395,7.0579,6.9661,6.9661,475953.0
2020-04-21 15:30:00,7.59,7.6,7.52,7.58,861964.0,6.9661,6.9753,6.9018,6.9569,861964.0
2020-04-21 15:35:00,7.58,7.65,7.56,7.58,566150.0,6.9569,7.0212,6.9386,6.9569,566150.0
2020-04-21 15:40:00,7.58,7.6,7.55,7.56,522022.0,6.9569,6.9753,6.9294,6.9386,522022.0
2020-04-21 15:45:00,7.55,7.56,7.51,7.52,370805.0,6.9294,6.9386,6.8927,6.9018,370805.0
2020-04-21 15:50:00,7.52,7.52,7.47,7.47,1071431.0,6.9018,6.9018,6.856,6.856,1071431.0
2020-04-21 15:55:00,7.47,7.48,7.45,7.46,1456078.0,6.856,6.8651,6.8376,6.8468,1456078.0
2020-04-22 09:30:00,7.85,8.27,7.81,8.15,2709947.0,7.2047,7.5902,7.168,7.4801,2709947.0
2020-04-22 09:35:00,8.15,8.24,8.05,8.08,1859265.0,7.4801,7.5627,7.3883,7.4158,1859265.0
2020-04-22 09:40:00,8.08,8.2,8.01,8.19,1097706.0,7.4158,7.5259,7.3516,7.5168,1097706.0
2020-04-22 09:45:00,8.19,8.24,8.08,8.11,1151690.0,7.5168,7.5627,7.4158,7.4433,1151690.0
2020-04-22 09:50:00,8.11,8.16,7.96,7.98,909175.0,7.4433,7.4892,7.3057,7.324,909175.0
2020-04-22 09:55:00,7.98,8.15,7.97,8.06,1348717.0,7.324,7.4801,7.3149,7.3975,1348717.0
2020-04-22 10:00:00,8.07,8.13,7.98,8.1,910107.0,7.4066,7.4617,7.324,7.4342,910107.0
2020-04-22 10:05:00,8.1,8.24,8.08,8.23,1087372.0,7.4342,7.5627,7.4158,7.5535,1087372.0
2020-04-22 10:10:00,8.24,8.28,8.14,8.17,1354867.0,7.5627,7.5994,7.4709,7.4984,1354867.0
2020-04-22 10:15:00,8.17,8.21,8.09,8.12,937382.0,7.4984,7.5351,7.425,7.4525,937382.0
2020-04-22 10:20:00,8.13,8.16,8.05,8.08,673745.0,7.4617,7.4892,7.3883,7.4158,673745.0
2020-04-22 10:25:00,8.08,8.11,8.02,8.02,485227.0,7.4158,7.4433,7.3607,7.3607,485227.0
2020-04-22 10:30:00,8.02,8.11,8.02,8.08,559225.0,7.3607,7.4433,7.3607,7.4158,559225.0
2020-04-22 10:35:00,8.08,8.18,8.07,8.15,441055.0,7.4158,7.5076,7.4066,7.4801,441055.0
2020-04-22 10:40:00,8.14,8.2,8.12,8.19,478119.0,7.4709,7.5259,7.4525,7.5168,478119.0
2020-04-22 10:45:00,8.19,8.2,8.14,8.18,495783.0,7.5168,7.5259,7.4709,7.5076,495783.0
2020-04-22 10:50:00,8.18,8.26,8.17,8.24,660586.0,7.5076,7.581,7.4984,7.5627,660586.0
2020-04-22 10:55:00,8.24,8.3,8.23,8.25,534719.0,7.5627,7.6177,7.5535,7.5718,534719.0
2020-04-22 11:00:00,8.25,8.28,8.22,8.27,341824.0,7.5718,7.5994,7.5443,7.5902,341824.0
2020-04-22 11:05:00,8.26,8.27,8.16,8.19,537747.0,7.581,7.5902,7.4892,7.5168,537747.0
2020-04-22 11:10:00,8.19,8.2,8.13,8.14,397710.0,7.5168,7.5259,7.4617,7.4709,397710.0
2020-04-22 11:15:00,8.14,8.25,8.14,8.22,327419.0,7.4709,7.5718,7.4709,7.5443,327419.0
2020-04-22 11:20:00,8.21,8.24,8.17,8.21,488186.0,7.5351,7.5627,7.4984,7.5351,488186.0
2020-04-22 11:25:00,8.21,8.22,8.15,8.2,374414.0,7.5351,7.5443,7.4801,7.5259,374414.0
2020-04-22 11:30:00,8.2,8.26,8.19,8.22,370861.0,7.5259,7.581,7.5168,7.5443,370861.0
2020-04-22 11:35:00,8.21,8.26,8.21,8.22,259666.0,7.5351,7.581,7.5351,7.5443,259666.0
2020-04-22 11:40:00,8.22,8.29,8.21,8.26,290487.0,7.5443,7.6085,7.5351,7.581,290487.0
2020-04-22 11:45:00,8.26,8.28,8.25,8.25,234149.0,7.581,7.5994,7.5718,7.5718,234149.0
2020-04-22 11:50:00,8.25,8.26,8.23,8.23,272368.0,7.5718,7.581,7.5535,7.5535,272368.0
2020-04-22 11:55:00,8.23,8.24,8.18,8.22,251608.0,7.5535,7.5627,7.5076,7.5443,251608.0
2020-04-22 12:00:00,8.22,8.23,8.17,8.2,451472.0,7.5443,7.5535,7.4984,7.5259,451472.0
2020-04-22 12:05:00,8.19,8.2,8.1,8.11,1019357.0,7.5168,7.5259,7.4342,7.4433,1019357.0
2020-04-22 12:10:00,8.11,8.16,8.08,8.12,611886.0,7.4433,7.4892,7.4158,7.4525,611886.0
2020-04-22 12:15:00,8.12,8.16,8.1,8.15,273084.0,7.4525,7.4892,7.4342,7.4801,273084.0
2020-04-22 12:20:00,8.16,8.17,8.12,8.14,229288.0,7.4892,7.4984,7.4525,7.4709,229288.0
2020-04-22 12:25:00,8.14,8.16,8.11,8.14,375469.0,7.4709,7.4892,7.4433,7.4709,375469.0
2020-04-22 12:30:00,8.13,8.19,8.13,8.16,233546.0,7.4617,7.5168,7.4617,7.4892,233546.0
2020-04-22 12:35:00,8.16,8.17,8.12,8.13,270698.0,7.4892,7.4984,7.4525,7.4617,270698.0
2020-04-22 12:40:00,8.13,8.16,8.1,8.11,277407.0,7.4617,7.4892,7.4342,7.4433,277407.0
2020-04-22 12:45:00,8.11,8.13,8.07,8.09,252611.0,7.4433,7.4617,7.4066,7.425,252611.0
2020-04-22 12:50:00,8.1,8.1,8.06,8.07,326860.0,7.4342,7.4342,7.3975,7.4066,326860.0
2020-04-22 12:55:00,8.07,8.1,8.06,8.1,258134.0,7.4066,7.4342,7.3975,7.4342,258134.0
2020-04-22 13:00:00,8.09,8.12,8.05,8.06,303783.0,7.425,7.4525,7.3883,7.3975,303783.0
2020-04-22 13:05:00,8.07,8.12,8.06,8.1,220485.0,7.4066,7.4525,7.3975,7.4342,220485.0
2020-04-22 13:10:00,8.1,8.11,8.08,8.1,170529.0,7.4342,7.4433,7.4158,7.4342,170529.0
2020-04-22 13:15:00,8.1,8.11,8.08,8.1,169716.0,7.4342,7.4433,7.4158,7.4342,169716.0
2020-04-22 13:20:00,8.09,8.11,8.07,8.08,135495.0,7.425,7.4433,7.4066,7.4158,135495.0
2020-04-22 13:25:00,8.08,8.13,8.07,8.12,175365.0,7.4158,7.4617,7.4066,7.4525,175365.0
2020-04-22 13:30:00,8.12,8.14,8.11,8.14,172802.0,7.4525,7.4709,7.4433,7.4709,172802.0
2020-04-22 13:35:00,8.14,8.17,8.13,8.14,320005.0,7.4709,7.4984,7.4617,7.4709,320005.0
2020-04-22 13:40:00,8.14,8.16,8.11,8.13,223958.0,7.4709,7.4892,7.4433,7.4617,223958.0
2020-04-22 13:45:00,8.13,8.15,8.12,8.12,143456.0,7.4617,7.4801,7.4525,7.4525,143456.0
2020-04-22 13:50:00,8.13,8.16,8.12,8.14,177269.0,7.4617,7.4892,7.4525,7.4709,177269.0
2020-04-22 13:55:00,8.15,8.15,8.13,8.14,200170.0,7.4801,7.4801,7.4617,7.4709,200170.0
2020-04-22 14:00:00,8.14,8.16,8.13,8.14,122141.0,7.4709,7.4892,7.4617,7.4709,122141.0
2020-04-22 14:05:00,8.14,8.18,8.14,8.17,221604.0,7.4709,7.5076,7.4709,7.4984,221604.0
2020-04-22 14:10:00,8.17,8.18,8.14,8.17,242359.0,7.4984,7.5076,7.4709,7.4984,242359.0
2020-04-22 14:15:00,8.18,8.18,8.13,8.14,210765.0,7.5076,7.5076,7.4617,7.4709,210765.0
2020-04-22 14:20:00,8.14,8.18,8.14,8.17,183352.0,7.4709,7.5076,7.4709,7.4984,183352.0
2020-04-22 14:25:00,8.16,8.17,8.13,8.14,177020.0,7.4892,7.4984,7.4617,7.4709,177020.0
2020-04-22 14:30:00,8.14,8.17,8.14,8.16,217322.0,7.4709,7.4984,7.4709,7.4892,217322.0
2020-04-22 14:35:00,8.16,8.17,8.14,8.15,122220.0,7.4892,7.4984,7.4709,7.4801,122220.0
2020-04-22 14:40:00,8.14,8.16,8.14,8.14,193338.0,7.4709,7.4892,7.4709,7.4709,193338.0
2020-04-22 14:45:00,8.15,8.16,8.13,8.15,201333.0,7.4801,7.4892,7.4617,7.4801,201333.0
2020-04-22 14:50:00,8.15,8.17,8.13,8.13,199471.0,7.4801,7.4984,7.4617,7.4617,199471.0
2020-04-22 14:55:00,8.13,8.17,8.13,8.15,213197.0,7.4617,7.4984,7.4617,7.4801,213197.0
2020-04-22 15:00:00,8.15,8.17,8.14,8.17,146628.0,7.4801,7.4984,7.4709,7.4984,146628.0
2020-04-22 15:05:00,8.17,8.17,8.13,8.17,185496.0,7.4984,7.4984,7.4617,7.4984,185496.0
2020-04-22 15:10:00,8.17,8.18,8.15,8.15,182707.0,7.4984,7.5076,7.4801,7.4801,182707.0
2020-04-22 15:15:00,8.15,8.24,8.14,8.21,725814.0,7.4801,7.5627,7.4709,7.5351,725814.0
2020-04-22 15:20:00,8.21,8.23,8.2,8.22,266250.0,7.5351,7.5535,7.5259,7.5443,266250.0
2020-04-22 15:25:00,8.22,8.23,8.19,8.2,318126.0,7.5443,7.5535,7.5168,7.5259,318126.0
2020-04-22 15:30:00,8.21,8.24,8.2,8.24,346212.0,7.5351,7.5627,7.5259,7.5627,346212.0
2020-04-22 15:35:00,8.24,8.25,8.23,8.25,269136.0,7.5627,7.5718,7.5535,7.5718,269136.0
2020-04-22 15:40:00,8.25,8.29,8.23,8.29,572134.0,7.5718,7.6085,7.5535,7.6085,572134.0
2020-04-22 15:45:00,8.29,8.29,8.25,8.26,357318.0,7.6085,7.6085,7.5718,7.581,357318.0
2020-04-22 15:50:00,8.26,8.28,8.23,8.27,738124.0,7.581,7.5994,7.5535,7.5902,738124.0
2020-04-22 15:55:00,8.27,8.27,8.23,8.23,1097552.0,7.5902,7.5902,7.5535,7.5535,1097552.0
2020-04-23 09:30:00,8.62,8.73,8.41,8.7,1906828.0,7.9114,8.0124,7.7187,7.9848,1906828.0
2020-04-23 09:35:00,8.7,8.78,8.67,8.77,1260993.0,7.9848,8.0583,7.9573,8.0491,1260993.0
2020-04-23 09:40:00,8.76,8.86,8.71,8.72,1352746.0,8.0399,8.1317,7.994,8.0032,1352746.0
2020-04-23 09:45:00,8.72,8.76,8.64,8.65,793079.0,8.0032,8.0399,7.9298,7.939,793079.0
2020-04-23 09:50:00,8.64,8.75,8.64,8.7,574093.0,7.9298,8.0307,7.9298,7.9848,574093.0
2020-04-23 09:55:00,8.69,8.73,8.64,8.72,516910.0,7.9757,8.0124,7.9298,8.0032,516910.0
2020-04-23 10:00:00,8.71,8.74,8.66,8.71,448504.0,7.994,8.0216,7.9481,7.994,448504.0
2020-04-23 10:05:00,8.7,8.74,8.68,8.73,352253.0,7.9848,8.0216,7.9665,8.0124,352253.0
2020-04-23 10:10:00,8.73,8.77,8.67,8.67,694039.0,8.0124,8.0491,7.9573,7.9573,694039.0
2020-04-23 10:15:00,8.67,8.71,8.63,8.69,524705.0,7.9573,7.994,7.9206,7.9757,524705.0
2020-04-23 10:20:00,8.69,8.71,8.67,8.69,379701.0,7.9757,7.994,7.9573,7.9757,379701.0
2020-04-23 10:25:00,8.69,8.82,8.68,8.82,1637189.0,7.9757,8.095,7.9665,8.095,1637189.0
2020-04-23 10:30:00,8.82,8.84,8.72,8.79,743515.0,8.095,8.1133,8.0032,8.0674,743515.0
2020-04-23 10:35:00,8.79,8.8,8.73,8.8,414808.0,8.0674,8.0766,8.0124,8.0766,414808.0
2020-04-23 10:40:00,8.79,8.85,8.78,8.84,469103.0,8.0674,8.1225,8.0583,8.1133,469103.0
2020-04-23 10:45:00,8.84,8.87,8.8,8.8,776864.0,8.1133,8.1409,8.0766,8.0766,776864.0
2020-04-23 10:50:00,8.8,8.85,8.77,8.83,439855.0,8.0766,8.1225,8.0491,8.1042,439855.0
2020-04-23 10:55:00,8.83,8.88,8.82,8.85,459819.0,8.1042,8.1501,8.095,8.1225,459819.0
2020-04-23 11:00:00,8.85,8.88,8.83,8.87,363994.0,8.1225,8.1501,8.1042,8.1409,363994.0
2020-04-23 11:05:00,8.88,8.91,8.84,8.88,1562472.0,8.1501,8.1776,8.1133,8.1501,1562472.0
2020-04-23 11:10:00,8.88,8.9,8.83,8.86,498223.0,8.1501,8.1684,8.1042,8.1317,498223.0
2020-04-23 11:15:00,8.85,8.9,8.84,8.88,371505.0,8.1225,8.1684,8.1133,8.1501,371505.0
2020-04-23 11:20:00,8.88,8.89,8.84,8.85,305579.0,8.1501,8.1592,8.1133,8.1225,305579.0
2020-04-23 11:25:00,8.84,8.91,8.83,8.84,691697.0,8.1133,8.1776,8.1042,8.1133,691697.0
2020-04-23 11:30:00,8.85,8.87,8.8,8.81,443311.0,8.1225,8.1409,8.0766,8.0858,443311.0
2020-04-23 11:35:00,8.82,8.84,8.76,8.79,478308.0,8.095,8.1133,8.0399,8.0674,478308.0
2020-04-23 11:40:00,8.78,8.82,8.77,8.81,548624.0,8.0583,8.095,8.0491,8.0858,548624.0
2020-04-23 11:45:00,8.82,8.82,8.75,8.79,287494.0,8.095,8.095,8.0307,8.0674,287494.0
2020-04-23 11:50:00,8.79,8.82,8.78,8.8,308257.0,8.0674,8.095,8.0583,8.0766,308257.0
2020-04-23 11:55:00,8.8,8.83,8.79,8.81,202510.0,8.0766,8.1042,8.0674,8.0858,202510.0
2020-04-23 12:00:00,8.81,8.82,8.78,8.79,215944.0,8.0858,8.095,8.0583,8.0674,215944.0
2020-04-23 12:05:00,8.79,8.83,8.79,8.82,307806.0,8.0674,8.1042,8.0674,8.095,307806.0
2020-04-23 12:10:00,8.83,8.83,8.78,8.8,407739.0,8.1042,8.1042,8.0583,8.0766,407739.0
2020-04-23 12:15:00,8.81,8.82,8.79,8.79,167989.0,8.0858,8.095,8.0674,8.0674,167989.0
2020-04-23 12:20:00,8.79,8.82,8.78,8.82,230829.0,8.0674,8.095,8.0583,8.095,230829.0
2020-04-23 12:25:00,8.81,8.86,8.81,8.83,263191.0,8.0858,8.1317,8.0858,8.1042,263191.0
2020-04-23 12:30:00,8.82,8.84,8.8,8.82,262384.0,8.095,8.1133,8.0766,8.095,262384.0
2020-04-23 12:35:00,8.83,8.87,8.82,8.84,196353.0,8.1042,8.1409,8.095,8.1133,196353.0
2020-04-23 12:40:00,8.85,8.86,8.8,8.82,363354.0,8.1225,8.1317,8.0766,8.095,363354.0
2020-04-23 12:45:00,8.82,8.84,8.71,8.82,1246679.0,8.095,8.1133,7.994,8.095,1246679.0
2020-04-23 12:50:00,8.81,8.82,8.69,8.73,772740.0,8.0858,8.095,7.9757,8.0124,772740.0
2020-04-23 12:55:00,8.73,8.8,8.72,8.75,421405.0,8.0124,8.0766,8.0032,8.0307,421405.0
2020-04-23 13:00:00,8.76,8.79,8.73,8.75,193501.0,8.0399,8.0674,8.0124,8.0307,193501.0
2020-04-23 13:05:00,8.74,8.76,8.72,8.75,150152.0,8.0216,8.0399,8.0032,8.0307,150152.0
2020-04-23 13:10:00,8.75,8.81,8.73,8.8,305628.0,8.0307,8.0858,8.0124,8.0766,305628.0
2020-04-23 13:15:00,8.8,8.83,8.8,8.8,299448.0,8.0766,8.1042,8.0766,8.0766,299448.0
2020-04-23 13:20:00,8.8,8.81,8.75,8.78,476088.0,8.0766,8.0858,8.0307,8.0583,476088.0
2020-04-23 13:25:00,8.78,8.79,8.72,8.76,490811.0,8.0583,8.0674,8.0032,8.0399,490811.0
2020-04-23 13:30:00,8.76,8.82,8.76,8.8,320201.0,8.0399,8.095,8.0399,8.0766,320201.0
2020-04-23 13:35:00,8.81,8.83,8.76,8.79,346004.0,8.0858,8.1042,8.0399,8.0674,346004.0
2020-04-23 13:40:00,8.79,8.8,8.75,8.77,272728.0,8.0674,8.0766,8.0307,8.0491,272728.0
2020-04-23 13:45:00,8.77,8.81,8.76,8.77,573655.0,8.0491,8.0858,8.0399,8.0491,573655.0
2020-04-23 13:50:00,8.77,8.78,8.75,8.76,400069.0,8.0491,8.0583,8.0307,8.0399,400069.0
2020-04-23 13:55:00,8.77,8.78,8.74,8.77,328558.0,8.0491,8.0583,8.0216,8.0491,328558.0
2020-04-23 14:00:00,8.77,8.81,8.76,8.78,302661.0,8.0491,8.0858,8.0399,8.0583,302661.0
2020-04-23 14:05:00,8.78,8.8,8.76,8.77,221432.0,8.0583,8.0766,8.0399,8.0491,221432.0
2020-04-23 14:10:00,8.78,8.8,8.75,8.8,262837.0,8.0583,8.0766,8.0307,8.0766,262837.0
2020-04-23 14:15:00,8.79,8.83,8.79,8.83,269373.0,8.0674,8.1042,8.0674,8.1042,269373.0
2020-04-23 14:20:00,8.82,8.85,8.82,8.85,294024.0,8.095,8.1225,8.095,8.1225,294024.0
2020-04-23 14:25:00,8.85,8.9,8.84,8.89,731506.0,8.1225,8.1684,8.1133,8.1592,731506.0
2020-04-23 14:30:00,8.89,8.9,8.86,8.88,526880.0,8.1592,8.1684,8.1317,8.1501,526880.0
2020-04-23 14:35:00,8.88,8.95,8.86,8.91,1475582.0,8.1501,8.2143,8.1317,8.1776,1475582.0
2020-04-23 14:40:00,8.91,8.99,8.9,8.99,574726.0,8.1776,8.251,8.1684,8.251,574726.0
2020-04-23 14:45:00,8.99,8.99,8.94,8.95,504147.0,8.251,8.251,8.2051,8.2143,504147.0
2020-04-23 14:50:00,8.96,8.99,8.95,8.97,381153.0,8.2235,8.251,8.2143,8.2327,381153.0
2020-04-23 14:55:00,8.97,9.02,8.95,8.95,662989.0,8.2327,8.2785,8.2143,8.2143,662989.0
2020-04-23 15:00:00,8.96,9.0,8.94,8.97,308056.0,8.2235,8.2602,8.2051,8.2327,308056.0
2020-04-23 15:05:00,8.97,8.99,8.93,8.94,282241.0,8.2327,8.251,8.1959,8.2051,282241.0
2020-04-23 15:10:00,8.93,8.94,8.9,8.91,404293.0,8.1959,8.2051,8.1684,8.1776,404293.0
2020-04-23 15:15:00,8.91,8.92,8.89,8.89,284471.0,8.1776,8.1868,8.1592,8.1592,284471.0
2020-04-23 15:20:00,8.9,8.94,8.89,8.93,280533.0,8.1684,8.2051,8.1592,8.1959,280533.0
2020-04-23 15:25:00,8.93,8.94,8.9,8.92,343430.0,8.1959,8.2051,8.1684,8.1868,343430.0
2020-04-23 15:30:00,8.93,9.0,8.91,8.97,387166.0,8.1959,8.2602,8.1776,8.2327,387166.0
2020-04-23 15:35:00,8.97,8.98,8.93,8.94,323592.0,8.2327,8.2418,8.1959,8.2051,323592.0
2020-04-23 15:40:00,8.95,8.98,8.93,8.96,511511.0,8.2143,8.2418,8.1959,8.2235,511511.0
2020-04-23 15:45:00,8.95,8.99,8.95,8.97,605806.0,8.2143,8.251,8.2143,8.2327,605806.0
2020-04-23 15:50:00,8.97,8.99,8.88,8.88,858335.0,8.2327,8.251,8.1501,8.1501,858335.0
2020-04-23 15:55:00,8.88,8.94,8.85,8.91,1294102.0,8.1501,8.2051,8.1225,8.1776,1294102.0
2020-04-24 09:30:00,9.19,9.58,9.18,9.58,3424655.0,8.4346,8.7925,8.4254,8.7925,3424655.0
2020-04-24 09:35:00,9.58,9.58,9.4,9.44,1596620.0,8.7925,8.7925,8.6273,8.664,1596620.0
2020-04-24 09:40:00,9.44,9.51,9.41,9.46,967264.0,8.664,8.7283,8.6365,8.6824,967264.0
2020-04-24 09:45:00,9.46,9.49,9.35,9.39,1209249.0,8.6824,8.7099,8.5814,8.6181,1209249.0
2020-04-24 09:50:00,9.39,9.43,9.35,9.36,835190.0,8.6181,8.6548,8.5814,8.5906,835190.0
2020-04-24 09:55:00,9.36,9.38,9.3,9.3,744098.0,8.5906,8.609,8.5355,8.5355,744098.0
2020-04-24 10:00:00,9.3,9.34,9.26,9.33,903001.0,8.5355,8.5722,8.4988,8.5631,903001.0
2020-04-24 10:05:00,9.33,9.37,9.3,9.32,773930.0,8.5631,8.5998,8.5355,8.5539,773930.0
2020-04-24 10:10:00,9.32,9.33,9.17,9.2,1223810.0,8.5539,8.5631,8.4162,8.4437,1223810.0
2020-04-24 10:15:00,9.19,9.2,9.02,9.08,1212308.0,8.4346,8.4437,8.2785,8.3336,1212308.0
2020-04-24 10:20:00,9.08,9.08,8.96,9.04,933942.0,8.3336,8.3336,8.2235,8.2969,933942.0
2020-04-24 10:25:00,9.03,9.05,8.9,9.01,723676.0,8.2877,8.3061,8.1684,8.2694,723676.0
2020-04-24 10:30:00,9.01,9.09,8.98,9.05,772511.0,8.2694,8.3428,8.2418,8.3061,772511.0
2020-04-24 10:35:00,9.05,9.15,9.04,9.14,552630.0,8.3061,8.3979,8.2969,8.3887,552630.0
2020-04-24 10:40:00,9.14,9.18,9.08,9.17,364922.0,8.3887,8.4254,8.3336,8.4162,364922.0
2020-04-24 10:45:00,9.15,9.18,9.1,9.11,401450.0,8.3979,8.4254,8.352,8.3611,401450.0
2020-04-24 10:50:00,9.11,9.15,9.08,9.1,330544.0,8.3611,8.3979,8.3336,8.352,330544.0
2020-04-24 10:55:00,9.11,9.11,9.04,9.07,253692.0,8.3611,8.3611,8.2969,8.3244,253692.0
2020-04-24 11:00:00,9.07,9.09,9.04,9.07,376160.0,8.3244,8.3428,8.2969,8.3244,376160.0
2020-04-24 11:05:00,9.07,9.09,8.94,8.95,1115864.0,8.3244,8.3428,8.2051,8.2143,1115864.0
2020-04-24 11:10:00,8.94,8.96,8.86,8.92,693467.0,8.2051,8.2235,8.1317,8.1868,693467.0
2020-04-24 11:15:00,8.92,8.97,8.88,8.96,616068.0,8.1868,8.2327,8.1501,8.2235,616068.0
2020-04-24 11:20:00,8.96,9.0,8.95,8.99,599782.0,8.2235,8.2602,8.2143,8.251,599782.0
2020-04-24 11:25:00,8.99,9.02,8.96,9.0,477671.0,8.251,8.2785,8.2235,8.2602,477671.0
2020-04-24 11:30:00,9.0,9.05,8.94,8.96,560071.0,8.2602,8.3061,8.2051,8.2235,560071.0
2020-04-24 11:35:00,8.95,9.0,8.95,8.99,231513.0,8.2143,8.2602,8.2143,8.251,231513.0
2020-04-24 11:40:00,9.0,9.0,8.9,8.95,285136.0,8.2602,8.2602,8.1684,8.2143,285136.0
2020-04-24 11:45:00,8.95,8.96,8.91,8.94,215096.0,8.2143,8.2235,8.1776,8.2051,215096.0
2020-04-24 11:50:00,8.94,8.95,8.88,8.9,258390.0,8.2051,8.2143,8.1501,8.1684,258390.0
2020-04-24 11:55:00,8.91,8.94,8.89,8.93,156225.0,8.1776,8.2051,8.1592,8.1959,156225.0
2020-04-24 12:00:00,8.93,8.94,8.89,8.93,271219.0,8.1959,8.2051,8.1592,8.1959,271219.0
2020-04-24 12:05:00,8.93,8.95,8.9,8.91,549307.0,8.1959,8.2143,8.1684,8.1776,549307.0
2020-04-24 12:10:00,8.91,8.91,8.82,8.85,457367.0,8.1776,8.1776,8.095,8.1225,457367.0
2020-04-24 12:15:00,8.85,8.89,8.82,8.85,479012.0,8.1225,8.1592,8.095,8.1225,479012.0
2020-04-24 12:20:00,8.84,8.86,8.73,8.73,610325.0,8.1133,8.1317,8.0124,8.0124,610325.0
2020-04-24 12:25:00,8.74,8.79,8.73,8.76,353213.0,8.0216,8.0674,8.0124,8.0399,353213.0
2020-04-24 12:30:00,8.76,8.77,8.72,8.76,264567.0,8.0399,8.0491,8.0032,8.0399,264567.0
2020-04-24 12:35:00,8.76,8.78,8.74,8.78,139150.0,8.0399,8.0583,8.0216,8.0583,139150.0
2020-04-24 12:40:00,8.78,8.82,8.75,8.81,232616.0,8.0583,8.095,8.0307,8.0858,232616.0
2020-04-24 12:45:00,8.81,8.87,8.8,8.86,270831.0,8.0858,8.1409,8.0766,8.1317,270831.0
2020-04-24 12:50:00,8.85,8.87,8.79,8.82,429228.0,8.1225,8.1409,8.0674,8.095,429228.0
2020-04-24 12:55:00,8.83,8.85,8.78,8.79,217103.0,8.1042,8.1225,8.0583,8.0674,217103.0
2020-04-24 13:00:00,8.8,8.8,8.75,8.76,188350.0,8.0766,8.0766,8.0307,8.0399,188350.0
2020-04-24 13:05:00,8.76,8.8,8.74,8.77,222877.0,8.0399,8.0766,8.0216,8.0491,222877.0
2020-04-24 13:10:00,8.77,8.78,8.74,8.76,164655.0,8.0491,8.0583,8.0216,8.0399,164655.0
2020-04-24 13:15:00,8.77,8.78,8.72,8.77,189511.0,8.0491,8.0583,8.0032,8.0491,189511.0
2020-04-24 13:20:00,8.77,8.82,8.76,8.79,217924.0,8.0491,8.095,8.0399,8.0674,217924.0
2020-04-24 13:25:00,8.78,8.83,8.78,8.83,196307.0,8.0583,8.1042,8.0583,8.1042,196307.0
2020-04-24 13:30:00,8.83,8.83,8.78,8.8,173849.0,8.1042,8.1042,8.0583,8.0766,173849.0
2020-04-24 13:35:00,8.8,8.82,8.79,8.82,154805.0,8.0766,8.095,8.0674,8.095,154805.0
2020-04-24 13:40:00,8.82,8.91,8.81,8.91,375602.0,8.095,8.1776,8.0858,8.1776,375602.0
2020-04-24 13:45:00,8.91,8.92,8.86,8.88,293396.0,8.1776,8.1868,8.1317,8.1501,293396.0
2020-04-24 13:50:00,8.88,8.89,8.86,8.88,179804.0,8.1501,8.1592,8.1317,8.1501,179804.0
2020-04-24 13:55:00,8.88,8.89,8.84,8.87,306419.0,8.1501,8.1592,8.1133,8.1409,306419.0
2020-04-24 14:00:00,8.86,8.88,8.81,8.84,174998.0,8.1317,8.1501,8.0858,8.1133,174998.0
2020-04-24 14:05:00,8.84,8.88,8.82,8.88,180065.0,8.1133,8.1501,8.095,8.1501,180065.0
2020-04-24 14:10:00,8.87,8.88,8.83,8.84,193700.0,8.1409,8.1501,8.1042,8.1133,193700.0
2020-04-24 14:15:00,8.84,8.87,8.83,8.84,239601.0,8.1133,8.1409,8.1042,8.1133,239601.0
2020-04-24 14:20:00,8.84,8.86,8.82,8.84,238949.0,8.1133,8.1317,8.095,8.1133,238949.0
2020-04-24 14:25:00,8.83,8.87,8.82,8.87,272542.0,8.1042,8.1409,8.095,8.1409,272542.0
2020-04-24 14:30:00,8.87,8.88,8.83,8.83,242853.0,8.1409,8.1501,8.1042,8.1042,242853.0
2020-04-24 14:35:00,8.84,8.91,8.83,8.89,232993.0,8.1133,8.1776,8.1042,8.1592,232993.0
2020-04-24 14:40:00,8.9,8.9,8.87,8.88,192011.0,8.1684,8.1684,8.1409,8.1501,192011.0
2020-04-24 14:45:00,8.88,8.91,8.87,8.9,287661.0,8.1501,8.1776,8.1409,8.1684,287661.0
2020-04-24 14:50:00,8.91,8.92,8.88,8.89,231456.0,8.1776,8.1868,8.1501,8.1592,231456.0
2020-04-24 14:55:00,8.89,8.92,8.89,8.89,165990.0,8.1592,8.1868,8.1592,8.1592,165990.0
2020-04-24 15:00:00,8.89,8.9,8.87,8.88,147410.0,8.1592,8.1684,8.1409,8.1501,147410.0
2020-04-24 15:05:00,8.88,8.93,8.88,8.91,359436.0,8.1501,8.1959,8.1501,8.1776,359436.0
2020-04-24 15:10:00,8.92,8.96,8.89,8.94,531267.0,8.1868,8.2235,8.1592,8.2051,531267.0
2020-04-24 15:15:00,8.94,8.97,8.93,8.96,251429.0,8.2051,8.2327,8.1959,8.2235,251429.0
2020-04-24 15:20:00,8.96,8.97,8.94,8.96,285150.0,8.2235,8.2327,8.2051,8.2235,285150.0
2020-04-24 15:25:00,8.96,8.99,8.93,8.97,349489.0,8.2235,8.251,8.1959,8.2327,349489.0
2020-04-24 15:30:00,8.97,8.98,8.96,8.97,292453.0,8.2327,8.2418,8.2235,8.2327,292453.0
2020-04-24 15:35:00,8.97,8.99,8.96,8.98,317463.0,8.2327,8.251,8.2235,8.2418,317463.0
2020-04-24 15:40:00,8.99,8.99,8.95,8.97,600745.0,8.251,8.251,8.2143,8.2327,600745.0
2020-04-24 15:45:00,8.97,8.99,8.96,8.99,580571.0,8.2327,8.251,8.2235,8.251,580571.0
2020-04-24 15:50:00,8.98,8.99,8.86,8.86,1131691.0,8.2418,8.251,8.1317,8.1317,1131691.0
2020-04-24 15:55:00,8.86,8.91,8.83,8.87,1184674.0,8.1317,8.1776,8.1042,8.1409,1184674.0
2020-04-27 09:30:00,8.5,8.64,8.4,8.58,1377287.0,7.8013,7.9298,7.7095,7.8747,1377287.0
2020-04-27 09:35:00,8.58,8.61,8.46,8.46,655329.0,7.8747,7.9022,7.7646,7.7646,655329.0
2020-04-27 09:40:00,8.47,8.47,8.26,8.3,1046808.0,7.7738,7.7738,7.581,7.6177,1046808.0
2020-04-27 09:45:00,8.29,8.46,8.27,8.46,753768.0,7.6085,7.7646,7.5902,7.7646,753768.0
2020-04-27 09:50:00,8.46,8.5,8.41,8.48,615032.0,7.7646,7.8013,7.7187,7.7829,615032.0
2020-04-27 09:55:00,8.48,8.49,8.4,8.46,522092.0,7.7829,7.7921,7.7095,7.7646,522092.0
2020-04-27 10:00:00,8.46,8.47,8.4,8.41,351106.0,7.7646,7.7738,7.7095,7.7187,351106.0
2020-04-27 10:05:00,8.41,8.49,8.37,8.46,469273.0,7.7187,7.7921,7.682,7.7646,469273.0
2020-04-27 10:10:00,8.47,8.49,8.43,8.46,260262.0,7.7738,7.7921,7.737,7.7646,260262.0
2020-04-27 10:15:00,8.46,8.59,8.44,8.58,324065.0,7.7646,7.8839,7.7462,7.8747,324065.0
2020-04-27 10:20:00,8.58,8.69,8.58,8.66,407572.0,7.8747,7.9757,7.8747,7.9481,407572.0
2020-04-27 10:25:00,8.67,8.7,8.54,8.55,382439.0,7.9573,7.9848,7.838,7.8472,382439.0
2020-04-27 10:30:00,8.55,8.62,8.54,8.57,224256.0,7.8472,7.9114,7.838,7.8655,224256.0
2020-04-27 10:35:00,8.58,8.64,8.56,8.62,200153.0,7.8747,7.9298,7.8564,7.9114,200153.0
2020-04-27 10:40:00,8.61,8.71,8.61,8.7,386115.0,7.9022,7.994,7.9022,7.9848,386115.0
2020-04-27 10:45:00,8.7,8.74,8.66,8.72,475641.0,7.9848,8.0216,7.9481,8.0032,475641.0
2020-04-27 10:50:00,8.72,8.75,8.68,8.72,331237.0,8.0032,8.0307,7.9665,8.0032,331237.0
2020-04-27 10:55:00,8.73,8.75,8.69,8.73,285489.0,8.0124,8.0307,7.9757,8.0124,285489.0
2020-04-27 11:00:00,8.72,8.79,8.72,8.77,281116.0,8.0032,8.0674,8.0032,8.0491,281116.0
2020-04-27 11:05:00,8.78,8.8,8.72,8.78,283210.0,8.0583,8.0766,8.0032,8.0583,283210.0
2020-04-27 11:10:00,8.78,8.79,8.74,8.77,171816.0,8.0583,8.0674,8.0216,8.0491,171816.0
2020-04-27 11:15:00,8.77,8.78,8.7,8.75,199332.0,8.0491,8.0583,7.9848,8.0307,199332.0
2020-04-27 11:20:00,8.75,8.75,8.7,8.72,140271.0,8.0307,8.0307,7.9848,8.0032,140271.0
2020-04-27 11:25:00,8.73,8.73,8.7,8.73,127183.0,8.0124,8.0124,7.9848,8.0124,127183.0
2020-04-27 11:30:00,8.72,8.79,8.71,8.79,261846.0,8.0032,8.0674,7.994,8.0674,261846.0
2020-04-27 11:35:00,8.79,8.81,8.77,8.79,240441.0,8.0674,8.0858,8.0491,8.0674,240441.0
2020-04-27 11:40:00,8.79,8.82,8.78,8.79,206603.0,8.0674,8.095,8.0583,8.0674,206603.0
2020-04-27 11:45:00,8.79,8.84,8.78,8.84,181384.0,8.0674,8.1133,8.0583,8.1133,181384.0
2020-04-27 11:50:00,8.84,8.84,8.77,8.82,251222.0,8.1133,8.1133,8.0491,8.095,251222.0
2020-04-27 11:55:00,8.83,8.87,8.81,8.87,370160.0,8.1042,8.1409,8.0858,8.1409,370160.0
2020-04-27 12:00:00,8.86,8.91,8.83,8.9,628989.0,8.1317,8.1776,8.1042,8.1684,628989.0
2020-04-27 12:05:00,8.91,8.92,8.88,8.88,290487.0,8.1776,8.1868,8.1501,8.1501,290487.0
2020-04-27 12:10:00,8.88,8.92,8.86,8.92,490024.0,8.1501,8.1868,8.1317,8.1868,490024.0
2020-04-27 12:15:00,8.92,8.93,8.87,8.88,241800.0,8.1868,8.1959,8.1409,8.1501,241800.0
2020-04-27 12:20:00,8.88,8.93,8.87,8.9,277131.0,8.1501,8.1959,8.1409,8.1684,277131.0
2020-04-27 12:25:00,8.91,8.92,8.86,8.86,207221.0,8.1776,8.1868,8.1317,8.1317,207221.0
2020-04-27 12:30:00,8.87,8.88,8.85,8.86,137138.0,8.1409,8.1501,8.1225,8.1317,137138.0
2020-04-27 12:35:00,8.87,8.9,8.86,8.89,228749.0,8.1409,8.1684,8.1317,8.1592,228749.0
2020-04-27 12:40:00,8.9,8.92,8.88,8.92,409129.0,8.1684,8.1868,8.1501,8.1868,409129.0
2020-04-27 12:45:00,8.91,8.92,8.88,8.9,319381.0,8.1776,8.1868,8.1501,8.1684,319381.0
2020-04-27 12:50:00,8.9,8.94,8.89,8.9,234350.0,8.1684,8.2051,8.1592,8.1684,234350.0
2020-04-27 12:55:00,8.9,8.96,8.89,8.95,285962.0,8.1684,8.2235,8.1592,8.2143,285962.0
2020-04-27 13:00:00,8.95,8.95,8.88,8.89,160768.0,8.2143,8.2143,8.1501,8.1592,160768.0
2020-04-27 13:05:00,8.89,8.9,8.85,8.87,236260.0,8.1592,8.1684,8.1225,8.1409,236260.0
2020-04-27 13:10:00,8.87,8.91,8.86,8.91,185273.0,8.1409,8.1776,8.1317,8.1776,185273.0
2020-04-27 13:15:00,8.9,8.92,8.89,8.9,301536.0,8.1684,8.1868,8.1592,8.1684,301536.0
2020-04-27 13:20:00,8.91,8.92,8.89,8.92,161986.0,8.1776,8.1868,8.1592,8.1868,161986.0
2020-04-27 13:25:00,8.92,8.94,8.9,8.92,212556.0,8.1868,8.2051,8.1684,8.1868,212556.0
2020-04-27 13:30:00,8.92,8.94,8.9,8.91,172707.0,8.1868,8.2051,8.1684,8.1776,172707.0
2020-04-27 13:35:00,8.92,8.93,8.9,8.93,157339.0,8.1868,8.1959,8.1684,8.1959,157339.0
2020-04-27 13:40:00,8.93,8.95,8.92,8.94,207584.0,8.1959,8.2143,8.1868,8.2051,207584.0
2020-04-27 13:45:00,8.94,8.98,8.93,8.97,337990.0,8.2051,8.2418,8.1959,8.2327,337990.0
2020-04-27 13:50:00,8.97,8.97,8.92,8.93,163083.0,8.2327,8.2327,8.1868,8.1959,163083.0
2020-04-27 13:55:00,8.94,8.95,8.9,8.93,109813.0,8.2051,8.2143,8.1684,8.1959,109813.0
2020-04-27 14:00:00,8.93,8.94,8.9,8.91,173102.0,8.1959,8.2051,8.1684,8.1776,173102.0
2020-04-27 14:05:00,8.9,8.91,8.87,8.9,205560.0,8.1684,8.1776,8.1409,8.1684,205560.0
2020-04-27 14:10:00,8.9,8.94,8.9,8.93,139434.0,8.1684,8.2051,8.1684,8.1959,139434.0
2020-04-27 14:15:00,8.93,8.93,8.9,8.92,179647.0,8.1959,8.1959,8.1684,8.1868,179647.0
2020-04-27 14:20:00,8.92,8.95,8.91,8.94,190961.0,8.1868,8.2143,8.1776,8.2051,190961.0
2020-04-27 14:25:00,8.94,8.95,8.91,8.93,175222.0,8.2051,8.2143,8.1776,8.1959,175222.0
2020-04-27 14:30:00,8.93,8.98,8.93,8.96,277897.0,8.1959,8.2418,8.1959,8.2235,277897.0
2020-04-27 14:35:00,8.95,8.99,8.95,8.99,201481.0,8.2143,8.251,8.2143,8.251,201481.0
2020-04-27 14:40:00,8.99,9.01,8.96,9.0,538117.0,8.251,8.2694,8.2235,8.2602,538117.0
2020-04-27 14:45:00,8.99,9.02,8.99,9.02,179324.0,8.251,8.2785,8.251,8.2785,179324.0
2020-04-27 14:50:00,9.02,9.05,9.0,9.03,208407.0,8.2785,8.3061,8.2602,8.2877,208407.0
2020-04-27 14:55:00,9.03,9.05,9.01,9.04,191089.0,8.2877,8.3061,8.2694,8.2969,191089.0
2020-04-27 15:00:00,9.04,9.09,9.04,9.09,299686.0,8.2969,8.3428,8.2969,8.3428,299686.0
2020-04-27 15:05:00,9.09,9.1,9.05,9.07,279203.0,8.3428,8.352,8.3061,8.3244,279203.0
2020-04-27 15:10:00,9.08,9.1,9.07,9.08,191489.0,8.3336,8.352,8.3244,8.3336,191489.0
2020-04-27 15:15:00,9.09,9.09,9.03,9.06,312597.0,8.3428,8.3428,8.2877,8.3153,312597.0
2020-04-27 15:20:00,9.05,9.06,9.0,9.02,266290.0,8.3061,8.3153,8.2602,8.2785,266290.0
2020-04-27 15:25:00,9.01,9.03,9.0,9.01,148768.0,8.2694,8.2877,8.2602,8.2694,148768.0
2020-04-27 15:30:00,9.01,9.02,8.99,9.01,238931.0,8.2694,8.2785,8.251,8.2694,238931.0
2020-04-27 15:35:00,9.02,9.02,8.99,9.0,349765.0,8.2785,8.2785,8.251,8.2602,349765.0
2020-04-27 15:40:00,8.99,9.01,8.96,9.0,371434.0,8.251,8.2694,8.2235,8.2602,371434.0
2020-04-27 15:45:00,9.0,9.01,8.98,9.0,374162.0,8.2602,8.2694,8.2418,8.2602,374162.0
2020-04-27 15:50:00,9.01,9.01,8.98,8.99,373597.0,8.2694,8.2694,8.2418,8.251,373597.0
2020-04-27 15:55:00,8.99,8.99,8.86,8.91,1710096.0,8.251,8.251,8.1317,8.1776,1710096.0
2020-04-28 09:30:00,9.29,9.39,9.23,9.36,1621083.0,8.5263,8.6181,8.4713,8.5906,1621083.0
2020-04-28 09:35:00,9.35,9.53,9.35,9.41,1362842.0,8.5814,8.7466,8.5814,8.6365,1362842.0
2020-04-28 09:40:00,9.41,9.42,9.25,9.37,957587.0,8.6365,8.6457,8.4896,8.5998,957587.0
2020-04-28 09:45:00,9.36,9.42,9.26,9.3,1013922.0,8.5906,8.6457,8.4988,8.5355,1013922.0
2020-04-28 09:50:00,9.3,9.34,9.26,9.3,303947.0,8.5355,8.5722,8.4988,8.5355,303947.0
2020-04-28 09:55:00,9.3,9.34,9.25,9.25,374375.0,8.5355,8.5722,8.4896,8.4896,374375.0
2020-04-28 10:00:00,9.25,9.31,9.22,9.3,490010.0,8.4896,8.5447,8.4621,8.5355,490010.0
2020-04-28 10:05:00,9.3,9.38,9.3,9.35,276268.0,8.5355,8.609,8.5355,8.5814,276268.0
2020-04-28 10:10:00,9.34,9.35,9.29,9.3,283972.0,8.5722,8.5814,8.5263,8.5355,283972.0
2020-04-28 10:15:00,9.3,9.37,9.29,9.33,214714.0,8.5355,8.5998,8.5263,8.5631,214714.0
2020-04-28 10:20:00,9.34,9.34,9.2,9.21,429204.0,8.5722,8.5722,8.4437,8.4529,429204.0
2020-04-28 10:25:00,9.21,9.29,9.2,9.28,296976.0,8.4529,8.5263,8.4437,8.5172,296976.0
2020-04-28 10:30:00,9.27,9.29,9.24,9.26,213363.0,8.508,8.5263,8.4805,8.4988,213363.0
2020-04-28 10:35:00,9.26,9.3,9.24,9.26,301501.0,8.4988,8.5355,8.4805,8.4988,301501.0
2020-04-28 10:40:00,9.26,9.27,9.14,9.17,332619.0,8.4988,8.508,8.3887,8.4162,332619.0
2020-04-28 10:45:00,9.16,9.23,9.16,9.18,312189.0,8.407,8.4713,8.407,8.4254,312189.0
2020-04-28 10:50:00,9.17,9.18,9.04,9.04,544470.0,8.4162,8.4254,8.2969,8.2969,544470.0
2020-04-28 10:55:00,9.04,9.12,9.03,9.1,605872.0,8.2969,8.3703,8.2877,8.352,605872.0
2020-04-28 11:00:00,9.11,9.13,9.08,9.12,381402.0,8.3611,8.3795,8.3336,8.3703,381402.0
2020-04-28 11:05:00,9.11,9.25,9.08,9.21,422889.0,8.3611,8.4896,8.3336,8.4529,422889.0
2020-04-28 11:10:00,9.21,9.26,9.2,9.25,246402.0,8.4529,8.4988,8.4437,8.4896,246402.0
2020-04-28 11:15:00,9.25,9.25,9.16,9.24,474983.0,8.4896,8.4896,8.407,8.4805,474983.0
2020-04-28 11:20:00,9.23,9.28,9.22,9.25,178271.0,8.4713,8.5172,8.4621,8.4896,178271.0
2020-04-28 11:25:00,9.25,9.3,9.25,9.26,205957.0,8.4896,8.5355,8.4896,8.4988,205957.0
2020-04-28 11:30:00,9.26,9.33,9.25,9.31,212584.0,8.4988,8.5631,8.4896,8.5447,212584.0
2020-04-28 11:35:00,9.32,9.33,9.21,9.21,261546.0,8.5539,8.5631,8.4529,8.4529,261546.0
2020-04-28 11:40:00,9.21,9.28,9.17,9.26,294183.0,8.4529,8.5172,8.4162,8.4988,294183.0
2020-04-28 11:45:00,9.26,9.29,9.24,9.26,159748.0,8.4988,8.5263,8.4805,8.4988,159748.0
2020-04-28 11:50:00,9.25,9.26,9.2,9.25,175052.0,8.4896,8.4988,8.4437,8.4896,175052.0
2020-04-28 11:55:00,9.26,9.28,9.24,9.28,166203.0,8.4988,8.5172,8.4805,8.5172,166203.0
2020-04-28 12:00:00,9.28,9.33,9.26,9.32,267092.0,8.5172,8.5631,8.4988,8.5539,267092.0
2020-04-28 12:05:00,9.32,9.35,9.3,9.34,294255.0,8.5539,8.5814,8.5355,8.5722,294255.0
2020-04-28 12:10:00,9.34,9.37,9.29,9.31,538353.0,8.5722,8.5998,8.5263,8.5447,538353.0
2020-04-28 12:15:00,9.32,9.32,9.27,9.29,238583.0,8.5539,8.5539,8.508,8.5263,238583.0
2020-04-28 12:20:00,9.29,9.32,9.28,9.31,194578.0,8.5263,8.5539,8.5172,8.5447,194578.0
2020-04-28 12:25:00,9.32,9.35,9.31,9.34,197554.0,8.5539,8.5814,8.5447,8.5722,197554.0
2020-04-28 12:30:00,9.33,9.36,9.32,9.35,201731.0,8.5631,8.5906,8.5539,8.5814,201731.0
2020-04-28 12:35:00,9.36,9.37,9.32,9.34,185316.0,8.5906,8.5998,8.5539,8.5722,185316.0
2020-04-28 12:40:00,9.35,9.36,9.31,9.34,194077.0,8.5814,8.5906,8.5447,8.5722,194077.0
2020-04-28 12:45:00,9.34,9.34,9.3,9.34,102820.0,8.5722,8.5722,8.5355,8.5722,102820.0
2020-04-28 12:50:00,9.34,9.34,9.27,9.28,152714.0,8.5722,8.5722,8.508,8.5172,152714.0
2020-04-28 12:55:00,9.28,9.33,9.27,9.31,191665.0,8.5172,8.5631,8.508,8.5447,191665.0
2020-04-28 13:00:00,9.31,9.36,9.3,9.34,150957.0,8.5447,8.5906,8.5355,8.5722,150957.0
2020-04-28 13:05:00,9.34,9.37,9.34,9.36,175885.0,8.5722,8.5998,8.5722,8.5906,175885.0
2020-04-28 13:10:00,9.37,9.4,9.35,9.36,225608.0,8.5998,8.6273,8.5814,8.5906,225608.0
2020-04-28 13:15:00,9.36,9.39,9.35,9.37,144147.0,8.5906,8.6181,8.5814,8.5998,144147.0
2020-04-28 13:20:00,9.36,9.43,9.36,9.43,244094.0,8.5906,8.6548,8.5906,8.6548,244094.0
2020-04-28 13:25:00,9.43,9.48,9.43,9.45,277119.0,8.6548,8.7007,8.6548,8.6732,277119.0
2020-04-28 13:30:00,9.45,9.48,9.43,9.44,257852.0,8.6732,8.7007,8.6548,8.664,257852.0
2020-04-28 13:35:00,9.44,9.47,9.43,9.45,204224.0,8.664,8.6916,8.6548,8.6732,204224.0
2020-04-28 13:40:00,9.45,9.51,9.45,9.51,464443.0,8.6732,8.7283,8.6732,8.7283,464443.0
2020-04-28 13:45:00,9.51,9.51,9.47,9.49,316361.0,8.7283,8.7283,8.6916,8.7099,316361.0
2020-04-28 13:50:00,9.48,9.51,9.47,9.5,203873.0,8.7007,8.7283,8.6916,8.7191,203873.0
2020-04-28 13:55:00,9.5,9.5,9.43,9.47,432903.0,8.7191,8.7191,8.6548,8.6916,432903.0
2020-04-28 14:00:00,9.47,9.51,9.46,9.49,203154.0,8.6916,8.7283,8.6824,8.7099,203154.0
2020-04-28 14:05:00,9.49,9.5,9.45,9.5,143026.0,8.7099,8.7191,8.6732,8.7191,143026.0
2020-04-28 14:10:00,9.5,9.54,9.49,9.5,389264.0,8.7191,8.7558,8.7099,8.7191,389264.0
2020-04-28 14:15:00,9.5,9.55,9.48,9.53,226100.0,8.7191,8.765,8.7007,8.7466,226100.0
2020-04-28 14:20:00,9.53,9.56,9.5,9.56,197883.0,8.7466,8.7742,8.7191,8.7742,197883.0
2020-04-28 14:25:00,9.55,9.58,9.53,9.57,303523.0,8.765,8.7925,8.7466,8.7833,303523.0
2020-04-28 14:30:00,9.57,9.6,9.57,9.57,237878.0,8.7833,8.8109,8.7833,8.7833,237878.0
2020-04-28 14:35:00,9.58,9.58,9.5,9.51,283991.0,8.7925,8.7925,8.7191,8.7283,283991.0
2020-04-28 14:40:00,9.51,9.53,9.48,9.49,242207.0,8.7283,8.7466,8.7007,8.7099,242207.0
2020-04-28 14:45:00,9.49,9.51,9.47,9.5,222963.0,8.7099,8.7283,8.6916,8.7191,222963.0
2020-04-28 14:50:00,9.5,9.52,9.47,9.47,215968.0,8.7191,8.7374,8.6916,8.6916,215968.0
2020-04-28 14:55:00,9.47,9.49,9.46,9.49,266312.0,8.6916,8.7099,8.6824,8.7099,266312.0
2020-04-28 15:00:00,9.49,9.51,9.48,9.49,98915.0,8.7099,8.7283,8.7007,8.7099,98915.0
2020-04-28 15:05:00,9.5,9.51,9.46,9.51,319650.0,8.7191,8.7283,8.6824,8.7283,319650.0
2020-04-28 15:10:00,9.51,9.52,9.48,9.5,213925.0,8.7283,8.7374,8.7007,8.7191,213925.0
2020-04-28 15:15:00,9.49,9.53,9.48,9.51,252794.0,8.7099,8.7466,8.7007,8.7283,252794.0
2020-04-28 15:20:00,9.51,9.55,9.47,9.5,348599.0,8.7283,8.765,8.6916,8.7191,348599.0
2020-04-28 15:25:00,9.51,9.54,9.5,9.51,304746.0,8.7283,8.7558,8.7191,8.7283,304746.0
2020-04-28 15:30:00,9.51,9.59,9.5,9.55,559083.0,8.7283,8.8017,8.7191,8.765,559083.0
2020-04-28 15:35:00,9.55,9.59,9.54,9.57,259437.0,8.765,8.8017,8.7558,8.7833,259437.0
2020-04-28 15:40:00,9.57,9.57,9.53,9.54,270068.0,8.7833,8.7833,8.7466,8.7558,270068.0
2020-04-28 15:45:00,9.54,9.54,9.47,9.47,452433.0,8.7558,8.7558,8.6916,8.6916,452433.0
2020-04-28 15:50:00,9.47,9.52,9.45,9.47,555641.0,8.6916,8.7374,8.6732,8.6916,555641.0
2020-04-28 15:55:00,9.46,9.54,9.46,9.52,803798.0,8.6824,8.7558,8.6824,8.7374,803798.0
2020-04-29 09:30:00,10.16,10.3,10.1,10.29,1564101.0,9.3248,9.4533,9.2698,9.4441,1564101.0
2020-04-29 09:35:00,10.3,10.36,10.22,10.28,1110559.0,9.4533,9.5084,9.3799,9.435,1110559.0
2020-04-29 09:40:00,10.28,10.4,10.28,10.37,1037522.0,9.435,9.5451,9.435,9.5176,1037522.0
2020-04-29 09:45:00,10.37,10.38,10.3,10.3,638753.0,9.5176,9.5267,9.4533,9.4533,638753.0
2020-04-29 09:50:00,10.3,10.37,10.28,10.35,925532.0,9.4533,9.5176,9.435,9.4992,925532.0
2020-04-29 09:55:00,10.35,10.43,10.27,10.3,762651.0,9.4992,9.5726,9.4258,9.4533,762651.0
2020-04-29 10:00:00,10.31,10.31,10.18,10.27,736632.0,9.4625,9.4625,9.3432,9.4258,736632.0
2020-04-29 10:05:00,10.26,10.36,10.26,10.31,512591.0,9.4166,9.5084,9.4166,9.4625,512591.0
2020-04-29 10:10:00,10.32,10.34,10.26,10.32,399299.0,9.4717,9.49,9.4166,9.4717,399299.0
2020-04-29 10:15:00,10.32,10.39,10.31,10.34,369432.0,9.4717,9.5359,9.4625,9.49,369432.0
2020-04-29 10:20:00,10.33,10.39,10.32,10.38,272635.0,9.4809,9.5359,9.4717,9.5267,272635.0
2020-04-29 10:25:00,10.38,10.39,10.33,10.37,251165.0,9.5267,9.5359,9.4809,9.5176,251165.0
2020-04-29 10:30:00,10.36,10.39,10.33,10.37,313508.0,9.5084,9.5359,9.4809,9.5176,313508.0
2020-04-29 10:35:00,10.36,10.48,10.35,10.47,526831.0,9.5084,9.6185,9.4992,9.6094,526831.0
2020-04-29 10:40:00,10.48,10.56,10.47,10.56,571067.0,9.6185,9.692,9.6094,9.692,571067.0
2020-04-29 10:45:00,10.55,10.56,10.5,10.51,316875.0,9.6828,9.692,9.6369,9.6461,316875.0
2020-04-29 10:50:00,10.51,10.59,10.5,10.58,421566.0,9.6461,9.7195,9.6369,9.7103,421566.0
2020-04-29 10:55:00,10.58,10.64,10.58,10.59,405956.0,9.7103,9.7654,9.7103,9.7195,405956.0
2020-04-29 11:00:00,10.59,10.62,10.56,10.57,288205.0,9.7195,9.747,9.692,9.7011,288205.0
2020-04-29 11:05:00,10.57,10.58,10.47,10.52,387813.0,9.7011,9.7103,9.6094,9.6552,387813.0
2020-04-29 11:10:00,10.52,10.54,10.48,10.49,275487.0,9.6552,9.6736,9.6185,9.6277,275487.0
2020-04-29 11:15:00,10.49,10.6,10.46,10.59,309941.0,9.6277,9.7287,9.6002,9.7195,309941.0
2020-04-29 11:20:00,10.58,10.71,10.55,10.7,441873.0,9.7103,9.8296,9.6828,9.8204,441873.0
2020-04-29 11:25:00,10.7,10.73,10.66,10.68,304450.0,9.8204,9.848,9.7837,9.8021,304450.0
2020-04-29 11:30:00,10.68,10.72,10.66,10.69,273819.0,9.8021,9.8388,9.7837,9.8113,273819.0
2020-04-29 11:35:00,10.68,10.7,10.59,10.63,417224.0,9.8021,9.8204,9.7195,9.7562,417224.0
2020-04-29 11:40:00,10.63,10.67,10.54,10.54,425909.0,9.7562,9.7929,9.6736,9.6736,425909.0
2020-04-29 11:45:00,10.55,10.6,10.5,10.52,312021.0,9.6828,9.7287,9.6369,9.6552,312021.0
2020-04-29 11:50:00,10.52,10.61,10.52,10.59,372268.0,9.6552,9.7378,9.6552,9.7195,372268.0
2020-04-29 11:55:00,10.58,10.61,10.56,10.56,277546.0,9.7103,9.7378,9.692,9.692,277546.0
2020-04-29 12:00:00,10.56,10.58,10.49,10.56,689266.0,9.692,9.7103,9.6277,9.692,689266.0
2020-04-29 12:05:00,10.56,10.59,10.53,10.54,241056.0,9.692,9.7195,9.6644,9.6736,241056.0
2020-04-29 12:10:00,10.54,10.58,10.52,10.54,252413.0,9.6736,9.7103,9.6552,9.6736,252413.0
2020-04-29 12:15:00,10.54,10.56,10.5,10.51,225437.0,9.6736,9.692,9.6369,9.6461,225437.0
2020-04-29 12:20:00,10.51,10.52,10.49,10.5,203473.0,9.6461,9.6552,9.6277,9.6369,203473.0
2020-04-29 12:25:00,10.5,10.5,10.4,10.41,372947.0,9.6369,9.6369,9.5451,9.5543,372947.0
2020-04-29 12:30:00,10.4,10.46,10.4,10.46,251972.0,9.5451,9.6002,9.5451,9.6002,251972.0
2020-04-29 12:35:00,10.46,10.5,10.44,10.49,278719.0,9.6002,9.6369,9.5818,9.6277,278719.0
2020-04-29 12:40:00,10.48,10.53,10.47,10.5,193314.0,9.6185,9.6644,9.6094,9.6369,193314.0
2020-04-29 12:45:00,10.5,10.56,10.49,10.55,429248.0,9.6369,9.692,9.6277,9.6828,429248.0
2020-04-29 12:50:00,10.55,10.56,10.53,10.54,257882.0,9.6828,9.692,9.6644,9.6736,257882.0
2020-04-29 12:55:00,10.54,10.57,10.53,10.55,148972.0,9.6736,9.7011,9.6644,9.6828,148972.0
2020-04-29 13:00:00,10.55,10.57,10.53,10.57,209453.0,9.6828,9.7011,9.6644,9.7011,209453.0
2020-04-29 13:05:00,10.56,10.61,10.56,10.59,360675.0,9.692,9.7378,9.692,9.7195,360675.0
2020-04-29 13:10:00,10.6,10.68,10.59,10.66,270415.0,9.7287,9.8021,9.7195,9.7837,270415.0
2020-04-29 13:15:00,10.66,10.67,10.56,10.57,317071.0,9.7837,9.7929,9.692,9.7011,317071.0
2020-04-29 13:20:00,10.57,10.58,10.51,10.52,212893.0,9.7011,9.7103,9.6461,9.6552,212893.0
2020-04-29 13:25:00,10.51,10.59,10.5,10.55,323659.0,9.6461,9.7195,9.6369,9.6828,323659.0
2020-04-29 13:30:00,10.55,10.57,10.5,10.55,516277.0,9.6828,9.7011,9.6369,9.6828,516277.0
2020-04-29 13:35:00,10.55,10.59,10.54,10.58,222934.0,9.6828,9.7195,9.6736,9.7103,222934.0
2020-04-29 13:40:00,10.58,10.6,10.55,10.56,143667.0,9.7103,9.7287,9.6828,9.692,143667.0
2020-04-29 13:45:00,10.55,10.57,10.55,10.57,145327.0,9.6828,9.7011,9.6828,9.7011,145327.0
2020-04-29 13:50:00,10.56,10.57,10.51,10.51,158369.0,9.692,9.7011,9.6461,9.6461,158369.0
2020-04-29 13:55:00,10.52,10.52,10.46,10.5,291140.0,9.6552,9.6552,9.6002,9.6369,291140.0
2020-04-29 14:00:00,10.5,10.53,10.4,10.44,292544.0,9.6369,9.6644,9.5451,9.5818,292544.0
2020-04-29 14:05:00,10.44,10.44,10.37,10.37,260172.0,9.5818,9.5818,9.5176,9.5176,260172.0
2020-04-29 14:10:00,10.38,10.55,10.37,10.54,468954.0,9.5267,9.6828,9.5176,9.6736,468954.0
2020-04-29 14:15:00,10.54,10.63,10.54,10.6,413058.0,9.6736,9.7562,9.6736,9.7287,413058.0
2020-04-29 14:20:00,10.6,10.62,10.58,10.61,204147.0,9.7287,9.747,9.7103,9.7378,204147.0
2020-04-29 14:25:00,10.61,10.62,10.56,10.59,291068.0,9.7378,9.747,9.692,9.7195,291068.0
2020-04-29 14:30:00,10.6,10.61,10.55,10.58,306712.0,9.7287,9.7378,9.6828,9.7103,306712.0
2020-04-29 14:35:00,10.57,10.6,10.55,10.59,281538.0,9.7011,9.7287,9.6828,9.7195,281538.0
2020-04-29 14:40:00,10.59,10.63,10.57,10.62,193730.0,9.7195,9.7562,9.7011,9.747,193730.0
2020-04-29 14:45:00,10.63,10.68,10.62,10.64,272579.0,9.7562,9.8021,9.747,9.7654,272579.0
2020-04-29 14:50:00,10.65,10.68,10.6,10.61,262390.0,9.7746,9.8021,9.7287,9.7378,262390.0
2020-04-29 14:55:00,10.61,10.69,10.59,10.69,239186.0,9.7378,9.8113,9.7195,9.8113,239186.0
2020-04-29 15:00:00,10.69,10.75,10.65,10.75,317373.0,9.8113,9.8663,9.7746,9.8663,317373.0
2020-04-29 15:05:00,10.74,10.75,10.7,10.75,262105.0,9.8572,9.8663,9.8204,9.8663,262105.0
2020-04-29 15:10:00,10.75,10.79,10.74,10.78,366691.0,9.8663,9.903,9.8572,9.8939,366691.0
2020-04-29 15:15:00,10.78,10.79,10.71,10.74,417524.0,9.8939,9.903,9.8296,9.8572,417524.0
2020-04-29 15:20:00,10.74,10.84,10.74,10.8,726923.0,9.8572,9.9489,9.8572,9.9122,726923.0
2020-04-29 15:25:00,10.79,10.88,10.79,10.86,422642.0,9.903,9.9856,9.903,9.9673,422642.0
2020-04-29 15:30:00,10.86,10.89,10.85,10.87,372051.0,9.9673,9.9948,9.9581,9.9765,372051.0
2020-04-29 15:35:00,10.87,10.88,10.82,10.85,564490.0,9.9765,9.9856,9.9306,9.9581,564490.0
2020-04-29 15:40:00,10.85,10.87,10.81,10.82,450693.0,9.9581,9.9765,9.9214,9.9306,450693.0
2020-04-29 15:45:00,10.82,10.89,10.81,10.88,687123.0,9.9306,9.9948,9.9214,9.9856,687123.0
2020-04-29 15:50:00,10.89,10.97,10.88,10.96,1887053.0,9.9948,10.0682,9.9856,10.0591,1887053.0
2020-04-29 15:55:00,10.96,11.07,10.94,11.01,2049254.0,10.0591,10.16,10.0407,10.105,2049254.0
2020-04-30 09:30:00,11.1,11.1,10.52,10.64,2522735.0,10.1876,10.1876,9.6552,9.7654,2522735.0
2020-04-30 09:35:00,10.64,10.66,10.37,10.46,1311709.0,9.7654,9.7837,9.5176,9.6002,1311709.0
2020-04-30 09:40:00,10.46,10.8,10.45,10.72,943222.0,9.6002,9.9122,9.591,9.8388,943222.0
2020-04-30 09:45:00,10.71,10.77,10.61,10.72,726889.0,9.8296,9.8847,9.7378,9.8388,726889.0
2020-04-30 09:50:00,10.72,10.89,10.7,10.89,818285.0,9.8388,9.9948,9.8204,9.9948,818285.0
2020-04-30 09:55:00,10.88,11.11,10.86,10.96,1082535.0,9.9856,10.1967,9.9673,10.0591,1082535.0
2020-04-30 10:00:00,10.96,11.03,10.88,10.89,720029.0,10.0591,10.1233,9.9856,9.9948,720029.0
2020-04-30 10:05:00,10.88,10.95,10.82,10.88,644370.0,9.9856,10.0499,9.9306,9.9856,644370.0
2020-04-30 10:10:00,10.89,11.01,10.85,11.0,491851.0,9.9948,10.105,9.9581,10.0958,491851.0
2020-04-30 10:15:00,11.0,11.02,10.9,10.98,514701.0,10.0958,10.1141,10.004,10.0774,514701.0
2020-04-30 10:20:00,10.99,11.0,10.89,10.9,521081.0,10.0866,10.0958,9.9948,10.004,521081.0
2020-04-30 10:25:00,10.9,10.94,10.85,10.91,548562.0,10.004,10.0407,9.9581,10.0132,548562.0
2020-04-30 10:30:00,10.91,10.99,10.9,10.99,406107.0,10.0132,10.0866,10.004,10.0866,406107.0
2020-04-30 10:35:00,10.99,11.03,10.95,10.96,357289.0,10.0866,10.1233,10.0499,10.0591,357289.0
2020-04-30 10:40:00,10.96,11.0,10.9,10.92,484976.0,10.0591,10.0958,10.004,10.0224,484976.0
2020-04-30 10:45:00,10.92,10.97,10.9,10.9,321159.0,10.0224,10.0682,10.004,10.004,321159.0
2020-04-30 10:50:00,10.9,10.96,10.86,10.92,452030.0,10.004,10.0591,9.9673,10.0224,452030.0
2020-04-30 10:55:00,10.91,10.97,10.88,10.92,530046.0,10.0132,10.0682,9.9856,10.0224,530046.0
2020-04-30 11:00:00,10.93,11.0,10.85,10.88,669728.0,10.0315,10.0958,9.9581,9.9856,669728.0
2020-04-30 11:05:00,10.88,10.89,10.8,10.86,562581.0,9.9856,9.9948,9.9122,9.9673,562581.0
2020-04-30 11:10:00,10.87,10.99,10.84,10.97,510751.0,9.9765,10.0866,9.9489,10.0682,510751.0
2020-04-30 11:15:00,10.97,11.02,10.95,10.97,413659.0,10.0682,10.1141,10.0499,10.0682,413659.0
2020-04-30 11:20:00,10.97,10.99,10.88,10.91,289679.0,10.0682,10.0866,9.9856,10.0132,289679.0
2020-04-30 11:25:00,10.91,11.0,10.9,10.97,347971.0,10.0132,10.0958,10.004,10.0682,347971.0
2020-04-30 11:30:00,10.97,11.0,10.9,10.9,532952.0,10.0682,10.0958,10.004,10.004,532952.0
2020-04-30 11:35:00,10.91,10.96,10.88,10.95,298775.0,10.0132,10.0591,9.9856,10.0499,298775.0
2020-04-30 11:40:00,10.96,10.98,10.94,10.94,227263.0,10.0591,10.0774,10.0407,10.0407,227263.0
2020-04-30 11:45:00,10.94,10.95,10.87,10.87,302364.0,10.0407,10.0499,9.9765,9.9765,302364.0
2020-04-30 11:50:00,10.87,10.89,10.73,10.77,739953.0,9.9765,9.9948,9.848,9.8847,739953.0
2020-04-30 11:55:00,10.77,10.77,10.66,10.7,406492.0,9.8847,9.8847,9.7837,9.8204,406492.0
2020-04-30 12:00:00,10.69,10.7,10.5,10.52,551862.0,9.8113,9.8204,9.6369,9.6552,551862.0
2020-04-30 12:05:00,10.53,10.63,10.47,10.63,739332.0,9.6644,9.7562,9.6094,9.7562,739332.0
2020-04-30 12:10:00,10.63,10.66,10.58,10.62,273682.0,9.7562,9.7837,9.7103,9.747,273682.0
2020-04-30 12:15:00,10.62,10.68,10.61,10.62,218970.0,9.747,9.8021,9.7378,9.747,218970.0
2020-04-30 12:20:00,10.62,10.64,10.53,10.59,538581.0,9.747,9.7654,9.6644,9.7195,538581.0
2020-04-30 12:25:00,10.6,10.62,10.56,10.6,259454.0,9.7287,9.747,9.692,9.7287,259454.0
2020-04-30 12:30:00,10.6,10.6,10.44,10.49,462745.0,9.7287,9.7287,9.5818,9.6277,462745.0
2020-04-30 12:35:00,10.49,10.51,10.46,10.5,372746.0,9.6277,9.6461,9.6002,9.6369,372746.0
2020-04-30 12:40:00,10.51,10.53,10.47,10.51,405295.0,9.6461,9.6644,9.6094,9.6461,405295.0
2020-04-30 12:45:00,10.51,10.51,10.44,10.45,229749.0,9.6461,9.6461,9.5818,9.591,229749.0
2020-04-30 12:50:00,10.45,10.52,10.44,10.47,414897.0,9.591,9.6552,9.5818,9.6094,414897.0
2020-04-30 12:55:00,10.47,10.5,10.43,10.48,327358.0,9.6094,9.6369,9.5726,9.6185,327358.0
2020-04-30 13:00:00,10.47,10.47,10.31,10.31,620654.0,9.6094,9.6094,9.4625,9.4625,620654.0
2020-04-30 13:05:00,10.32,10.39,10.3,10.37,432779.0,9.4717,9.5359,9.4533,9.5176,432779.0
2020-04-30 13:10:00,10.38,10.44,10.34,10.4,310728.0,9.5267,9.5818,9.49,9.5451,310728.0
2020-04-30 13:15:00,10.4,10.4,10.34,10.37,279633.0,9.5451,9.5451,9.49,9.5176,279633.0
2020-04-30 13:20:00,10.38,10.41,10.35,10.35,328446.0,9.5267,9.5543,9.4992,9.4992,328446.0
2020-04-30 13:25:00,10.35,10.36,10.27,10.29,473278.0,9.4992,9.5084,9.4258,9.4441,473278.0
2020-04-30 13:30:00,10.29,10.3,10.23,10.25,417127.0,9.4441,9.4533,9.3891,9.4074,417127.0
2020-04-30 13:35:00,10.25,10.4,10.25,10.4,349708.0,9.4074,9.5451,9.4074,9.5451,349708.0
2020-04-30 13:40:00,10.39,10.41,10.33,10.34,337611.0,9.5359,9.5543,9.4809,9.49,337611.0
2020-04-30 13:45:00,10.34,10.34,10.3,10.33,207948.0,9.49,9.49,9.4533,9.4809,207948.0
2020-04-30 13:50:00,10.33,10.37,10.31,10.32,183000.0,9.4809,9.5176,9.4625,9.4717,183000.0
2020-04-30 13:55:00,10.33,10.33,10.26,10.29,249870.0,9.4809,9.4809,9.4166,9.4441,249870.0
2020-04-30 14:00:00,10.29,10.36,10.26,10.33,233217.0,9.4441,9.5084,9.4166,9.4809,233217.0
2020-04-30 14:05:00,10.33,10.38,10.31,10.35,201772.0,9.4809,9.5267,9.4625,9.4992,201772.0
2020-04-30 14:10:00,10.34,10.37,10.31,10.36,203327.0,9.49,9.5176,9.4625,9.5084,203327.0
2020-04-30 14:15:00,10.36,10.38,10.32,10.34,235412.0,9.5084,9.5267,9.4717,9.49,235412.0
2020-04-30 14:20:00,10.33,10.35,10.3,10.31,174193.0,9.4809,9.4992,9.4533,9.4625,174193.0
2020-04-30 14:25:00,10.3,10.41,10.3,10.4,221504.0,9.4533,9.5543,9.4533,9.5451,221504.0
2020-04-30 14:30:00,10.4,10.46,10.37,10.44,301138.0,9.5451,9.6002,9.5176,9.5818,301138.0
2020-04-30 14:35:00,10.44,10.45,10.41,10.42,238159.0,9.5818,9.591,9.5543,9.5635,238159.0
2020-04-30 14:40:00,10.41,10.46,10.4,10.44,277743.0,9.5543,9.6002,9.5451,9.5818,277743.0
2020-04-30 14:45:00,10.45,10.49,10.41,10.47,233966.0,9.591,9.6277,9.5543,9.6094,233966.0
2020-04-30 14:50:00,10.46,10.51,10.46,10.49,333448.0,9.6002,9.6461,9.6002,9.6277,333448.0
2020-04-30 14:55:00,10.49,10.5,10.45,10.5,232517.0,9.6277,9.6369,9.591,9.6369,232517.0
2020-04-30 15:00:00,10.49,10.52,10.45,10.48,349984.0,9.6277,9.6552,9.591,9.6185,349984.0
2020-04-30 15:05:00,10.49,10.57,10.48,10.55,349920.0,9.6277,9.7011,9.6185,9.6828,349920.0
2020-04-30 15:10:00,10.56,10.56,10.51,10.53,252948.0,9.692,9.692,9.6461,9.6644,252948.0
2020-04-30 15:15:00,10.54,10.56,10.42,10.43,1367499.0,9.6736,9.692,9.5635,9.5726,1367499.0
2020-04-30 15:20:00,10.43,10.45,10.37,10.41,473837.0,9.5726,9.591,9.5176,9.5543,473837.0
2020-04-30 15:25:00,10.41,10.45,10.38,10.44,412870.0,9.5543,9.591,9.5267,9.5818,412870.0
2020-04-30 15:30:00,10.45,10.47,10.4,10.4,490313.0,9.591,9.6094,9.5451,9.5451,490313.0
2020-04-30 15:35:00,10.4,10.46,10.4,10.46,305942.0,9.5451,9.6002,9.5451,9.6002,305942.0
2020-04-30 15:40:00,10.45,10.47,10.4,10.47,405622.0,9.591,9.6094,9.5451,9.6094,405622.0
2020-04-30 15:45:00,10.46,10.5,10.44,10.45,394393.0,9.6002,9.6369,9.5818,9.591,394393.0
2020-04-30 15:50:00,10.47,10.57,10.45,10.54,1428771.0,9.6094,9.7011,9.591,9.6736,1428771.0
2020-04-30 15:55:00,10.54,10.55,10.47,10.5,1619145.0,9.6736,9.6828,9.6094,9.6369,1619145.0
2020-05-01 09:30:00,10.18,10.3,10.06,10.22,1144974.0,9.3432,9.4533,9.2331,9.3799,1144974.0
2020-05-01 09:35:00,10.22,10.4,10.22,10.34,504177.0,9.3799,9.5451,9.3799,9.49,504177.0
2020-05-01 09:40:00,10.35,10.35,10.08,10.09,676471.0,9.4992,9.4992,9.2514,9.2606,676471.0
2020-05-01 09:45:00,10.09,10.18,9.99,9.99,866364.0,9.2606,9.3432,9.1688,9.1688,866364.0
2020-05-01 09:50:00,9.99,10.05,9.77,9.81,1057617.0,9.1688,9.2239,8.9669,9.0036,1057617.0
2020-05-01 09:55:00,9.81,9.97,9.8,9.96,710594.0,9.0036,9.1505,8.9944,9.1413,710594.0
2020-05-01 10:00:00,9.96,10.0,9.86,9.89,510864.0,9.1413,9.178,9.0495,9.077,510864.0
2020-05-01 10:05:00,9.89,9.94,9.83,9.83,366931.0,9.077,9.1229,9.022,9.022,366931.0
2020-05-01 10:10:00,9.84,9.86,9.8,9.81,474084.0,9.0311,9.0495,8.9944,9.0036,474084.0
2020-05-01 10:15:00,9.82,9.84,9.8,9.82,456611.0,9.0128,9.0311,8.9944,9.0128,456611.0
2020-05-01 10:20:00,9.81,9.89,9.8,9.82,413957.0,9.0036,9.077,8.9944,9.0128,413957.0
2020-05-01 10:25:00,9.82,9.85,9.8,9.84,477562.0,9.0128,9.0403,8.9944,9.0311,477562.0
2020-05-01 10:30:00,9.84,9.92,9.8,9.91,316901.0,9.0311,9.1046,8.9944,9.0954,316901.0
2020-05-01 10:35:00,9.91,9.94,9.87,9.91,253761.0,9.0954,9.1229,9.0587,9.0954,253761.0
2020-05-01 10:40:00,9.91,9.96,9.9,9.92,256407.0,9.0954,9.1413,9.0862,9.1046,256407.0
2020-05-01 10:45:00,9.92,10.0,9.9,9.97,403815.0,9.1046,9.178,9.0862,9.1505,403815.0
2020-05-01 10:50:00,9.97,10.01,9.97,9.99,283397.0,9.1505,9.1872,9.1505,9.1688,283397.0
2020-05-01 10:55:00,9.99,10.01,9.94,9.97,318188.0,9.1688,9.1872,9.1229,9.1505,318188.0
2020-05-01 11:00:00,9.97,9.98,9.91,9.91,172233.0,9.1505,9.1596,9.0954,9.0954,172233.0
2020-05-01 11:05:00,9.91,9.97,9.88,9.94,245701.0,9.0954,9.1505,9.0678,9.1229,245701.0
2020-05-01 11:10:00,9.95,9.97,9.9,9.96,224881.0,9.1321,9.1505,9.0862,9.1413,224881.0
2020-05-01 11:15:00,9.95,9.96,9.91,9.93,164905.0,9.1321,9.1413,9.0954,9.1137,164905.0
2020-05-01 11:20:00,9.92,9.98,9.92,9.92,262153.0,9.1046,9.1596,9.1046,9.1046,262153.0
2020-05-01 11:25:00,9.92,9.98,9.92,9.95,222929.0,9.1046,9.1596,9.1046,9.1321,222929.0
2020-05-01 11:30:00,9.95,9.99,9.93,9.94,313588.0,9.1321,9.1688,9.1137,9.1229,313588.0
2020-05-01 11:35:00,9.94,9.97,9.88,9.89,221934.0,9.1229,9.1505,9.0678,9.077,221934.0
2020-05-01 11:40:00,9.88,9.89,9.81,9.83,306274.0,9.0678,9.077,9.0036,9.022,306274.0
2020-05-01 11:45:00,9.83,9.86,9.78,9.79,396612.0,9.022,9.0495,8.9761,8.9852,396612.0
2020-05-01 11:50:00,9.79,9.81,9.7,9.7,458578.0,8.9852,9.0036,8.9026,8.9026,458578.0
2020-05-01 11:55:00,9.71,9.76,9.69,9.72,387118.0,8.9118,8.9577,8.8935,8.921,387118.0
2020-05-01 12:00:00,9.73,9.77,9.7,9.74,275629.0,8.9302,8.9669,8.9026,8.9394,275629.0
2020-05-01 12:05:00,9.74,9.79,9.73,9.77,176593.0,8.9394,8.9852,8.9302,8.9669,176593.0
2020-05-01 12:10:00,9.77,9.85,9.75,9.85,265852.0,8.9669,9.0403,8.9485,9.0403,265852.0
2020-05-01 12:15:00,9.85,9.88,9.83,9.87,304641.0,9.0403,9.0678,9.022,9.0587,304641.0
2020-05-01 12:20:00,9.86,9.89,9.76,9.77,251030.0,9.0495,9.077,8.9577,8.9669,251030.0
2020-05-01 12:25:00,9.77,9.81,9.77,9.79,160238.0,8.9669,9.0036,8.9669,8.9852,160238.0
2020-05-01 12:30:00,9.8,9.85,9.78,9.84,171112.0,8.9944,9.0403,8.9761,9.0311,171112.0
2020-05-01 12:35:00,9.84,9.86,9.79,9.8,215959.0,9.0311,9.0495,8.9852,8.9944,215959.0
2020-05-01 12:40:00,9.8,9.82,9.77,9.79,415516.0,8.9944,9.0128,8.9669,8.9852,415516.0
2020-05-01 12:45:00,9.79,9.82,9.78,9.8,179135.0,8.9852,9.0128,8.9761,8.9944,179135.0
2020-05-01 12:50:00,9.79,9.82,9.78,9.8,233017.0,8.9852,9.0128,8.9761,8.9944,233017.0
2020-05-01 12:55:00,9.79,9.8,9.75,9.77,217788.0,8.9852,8.9944,8.9485,8.9669,217788.0
2020-05-01 13:00:00,9.77,9.83,9.76,9.82,213884.0,8.9669,9.022,8.9577,9.0128,213884.0
2020-05-01 13:05:00,9.82,9.85,9.81,9.82,107302.0,9.0128,9.0403,9.0036,9.0128,107302.0
2020-05-01 13:10:00,9.82,9.86,9.82,9.85,168877.0,9.0128,9.0495,9.0128,9.0403,168877.0
2020-05-01 13:15:00,9.85,9.87,9.81,9.82,209576.0,9.0403,9.0587,9.0036,9.0128,209576.0
2020-05-01 13:20:00,9.82,9.84,9.77,9.78,250540.0,9.0128,9.0311,8.9669,8.9761,250540.0
2020-05-01 13:25:00,9.78,9.81,9.77,9.81,100398.0,8.9761,9.0036,8.9669,9.0036,100398.0
2020-05-01 13:30:00,9.81,9.84,9.8,9.84,164760.0,9.0036,9.0311,8.9944,9.0311,164760.0
2020-05-01 13:35:00,9.83,9.85,9.78,9.79,231608.0,9.022,9.0403,8.9761,8.9852,231608.0
2020-05-01 13:40:00,9.8,9.82,9.75,9.78,237156.0,8.9944,9.0128,8.9485,8.9761,237156.0
2020-05-01 13:45:00,9.78,9.8,9.73,9.75,183988.0,8.9761,8.9944,8.9302,8.9485,183988.0
2020-05-01 13:50:00,9.74,9.76,9.72,9.72,177803.0,8.9394,8.9577,8.921,8.921,177803.0
2020-05-01 13:55:00,9.72,9.74,9.7,9.72,229580.0,8.921,8.9394,8.9026,8.921,229580.0
2020-05-01 14:00:00,9.73,9.76,9.7,9.75,206573.0,8.9302,8.9577,8.9026,8.9485,206573.0
2020-05-01 14:05:00,9.75,9.8,9.74,9.78,242410.0,8.9485,8.9944,8.9394,8.9761,242410.0
2020-05-01 14:10:00,9.77,9.79,9.74,9.75,319868.0,8.9669,8.9852,8.9394,8.9485,319868.0
2020-05-01 14:15:00,9.76,9.78,9.75,9.77,186512.0,8.9577,8.9761,8.9485,8.9669,186512.0
2020-05-01 14:20:00,9.77,9.78,9.74,9.76,204612.0,8.9669,8.9761,8.9394,8.9577,204612.0
2020-05-01 14:25:00,9.76,9.81,9.75,9.8,196083.0,8.9577,9.0036,8.9485,8.9944,196083.0
2020-05-01 14:30:00,9.8,9.81,9.74,9.75,195992.0,8.9944,9.0036,8.9394,8.9485,195992.0
2020-05-01 14:35:00,9.75,9.8,9.74,9.79,146182.0,8.9485,8.9944,8.9394,8.9852,146182.0
2020-05-01 14:40:00,9.78,9.81,9.76,9.8,183332.0,8.9761,9.0036,8.9577,8.9944,183332.0
2020-05-01 14:45:00,9.8,9.81,9.74,9.76,180309.0,8.9944,9.0036,8.9394,8.9577,180309.0
2020-05-01 14:50:00,9.75,9.76,9.72,9.76,207223.0,8.9485,8.9577,8.921,8.9577,207223.0
2020-05-01 14:55:00,9.76,9.77,9.71,9.71,174670.0,8.9577,8.9669,8.9118,8.9118,174670.0
2020-05-01 15:00:00,9.72,9.74,9.7,9.72,221669.0,8.921,8.9394,8.9026,8.921,221669.0
2020-05-01 15:05:00,9.72,9.78,9.72,9.78,337245.0,8.921,8.9761,8.921,8.9761,337245.0
2020-05-01 15:10:00,9.78,9.82,9.76,9.81,397319.0,8.9761,9.0128,8.9577,9.0036,397319.0
2020-05-01 15:15:00,9.8,9.83,9.8,9.82,243585.0,8.9944,9.022,8.9944,9.0128,243585.0
2020-05-01 15:20:00,9.82,9.84,9.78,9.78,336652.0,9.0128,9.0311,8.9761,8.9761,336652.0
2020-05-01 15:25:00,9.79,9.79,9.77,9.77,267873.0,8.9852,8.9852,8.9669,8.9669,267873.0
2020-05-01 15:30:00,9.77,9.79,9.74,9.74,409578.0,8.9669,8.9852,8.9394,8.9394,409578.0
2020-05-01 15:35:00,9.75,9.75,9.72,9.74,335056.0,8.9485,8.9485,8.921,8.9394,335056.0
2020-05-01 15:40:00,9.75,9.75,9.71,9.73,405340.0,8.9485,8.9485,8.9118,8.9302,405340.0
2020-05-01 15:45:00,9.72,9.74,9.7,9.72,364582.0,8.921,8.9394,8.9026,8.921,364582.0
2020-05-01 15:50:00,9.73,9.75,9.71,9.74,636494.0,8.9302,8.9485,8.9118,8.9394,636494.0
2020-05-01 15:55:00,9.74,9.76,9.73,9.76,931699.0,8.9394,8.9577,8.9302,8.9577,931699.0
2020-05-04 09:30:00,9.23,9.42,9.05,9.39,1767865.0,8.4713,8.6457,8.3061,8.6181,1767865.0
2020-05-04 09:35:00,9.4,9.55,9.27,9.49,643479.0,8.6273,8.765,8.508,8.7099,643479.0
2020-05-04 09:40:00,9.48,9.63,9.42,9.59,441314.0,8.7007,8.8384,8.6457,8.8017,441314.0
2020-05-04 09:45:00,9.58,9.64,9.51,9.63,556491.0,8.7925,8.8476,8.7283,8.8384,556491.0
2020-05-04 09:50:00,9.62,9.68,9.53,9.66,378277.0,8.8292,8.8843,8.7466,8.8659,378277.0
2020-05-04 09:55:00,9.66,9.72,9.61,9.66,307489.0,8.8659,8.921,8.82,8.8659,307489.0
2020-05-04 10:00:00,9.66,9.74,9.65,9.72,345632.0,8.8659,8.9394,8.8568,8.921,345632.0
2020-05-04 10:05:00,9.73,9.85,9.73,9.79,538229.0,8.9302,9.0403,8.9302,8.9852,538229.0
2020-05-04 10:10:00,9.79,9.9,9.76,9.89,477987.0,8.9852,9.0862,8.9577,9.077,477987.0
2020-05-04 10:15:00,9.88,10.02,9.87,9.98,464684.0,9.0678,9.1963,9.0587,9.1596,464684.0
2020-05-04 10:20:00,9.98,9.99,9.85,9.85,398730.0,9.1596,9.1688,9.0403,9.0403,398730.0
2020-05-04 10:25:00,9.86,9.86,9.73,9.8,420513.0,9.0495,9.0495,8.9302,8.9944,420513.0
2020-05-04 10:30:00,9.79,9.8,9.69,9.7,321744.0,8.9852,8.9944,8.8935,8.9026,321744.0
2020-05-04 10:35:00,9.7,9.75,9.66,9.68,673336.0,8.9026,8.9485,8.8659,8.8843,673336.0
2020-05-04 10:40:00,9.68,9.78,9.66,9.78,602539.0,8.8843,8.9761,8.8659,8.9761,602539.0
2020-05-04 10:45:00,9.78,9.85,9.73,9.82,408802.0,8.9761,9.0403,8.9302,9.0128,408802.0
2020-05-04 10:50:00,9.83,9.84,9.74,9.78,264226.0,9.022,9.0311,8.9394,8.9761,264226.0
2020-05-04 10:55:00,9.78,9.78,9.66,9.68,299360.0,8.9761,8.9761,8.8659,8.8843,299360.0
2020-05-04 11:00:00,9.68,9.7,9.62,9.63,264912.0,8.8843,8.9026,8.8292,8.8384,264912.0
2020-05-04 11:05:00,9.62,9.65,9.59,9.61,243642.0,8.8292,8.8568,8.8017,8.82,243642.0
2020-05-04 11:10:00,9.62,9.68,9.58,9.61,201527.0,8.8292,8.8843,8.7925,8.82,201527.0
2020-05-04 11:15:00,9.61,9.71,9.6,9.7,238747.0,8.82,8.9118,8.8109,8.9026,238747.0
2020-05-04 11:20:00,9.7,9.7,9.58,9.62,314034.0,8.9026,8.9026,8.7925,8.8292,314034.0
2020-05-04 11:25:00,9.62,9.65,9.58,9.63,343731.0,8.8292,8.8568,8.7925,8.8384,343731.0
2020-05-04 11:30:00,9.64,9.65,9.57,9.6,191633.0,8.8476,8.8568,8.7833,8.8109,191633.0
2020-05-04 11:35:00,9.6,9.66,9.58,9.65,202746.0,8.8109,8.8659,8.7925,8.8568,202746.0
2020-05-04 11:40:00,9.65,9.68,9.63,9.66,209957.0,8.8568,8.8843,8.8384,8.8659,209957.0
2020-05-04 11:45:00,9.67,9.7,9.63,9.65,191081.0,8.8751,8.9026,8.8384,8.8568,191081.0
2020-05-04 11:50:00,9.65,9.68,9.63,9.65,150006.0,8.8568,8.8843,8.8384,8.8568,150006.0
2020-05-04 11:55:00,9.64,9.65,9.58,9.59,170588.0,8.8476,8.8568,8.7925,8.8017,170588.0
2020-05-04 12:00:00,9.59,9.61,9.57,9.58,142388.0,8.8017,8.82,8.7833,8.7925,142388.0
2020-05-04 12:05:00,9.58,9.62,9.58,9.62,114789.0,8.7925,8.8292,8.7925,8.8292,114789.0
2020-05-04 12:10:00,9.62,9.67,9.6,9.62,171271.0,8.8292,8.8751,8.8109,8.8292,171271.0
2020-05-04 12:15:00,9.63,9.66,9.61,9.64,139874.0,8.8384,8.8659,8.82,8.8476,139874.0
2020-05-04 12:20:00,9.64,9.65,9.62,9.64,115455.0,8.8476,8.8568,8.8292,8.8476,115455.0
2020-05-04 12:25:00,9.64,9.71,9.64,9.68,131896.0,8.8476,8.9118,8.8476,8.8843,131896.0
2020-05-04 12:30:00,9.67,9.73,9.66,9.71,217803.0,8.8751,8.9302,8.8659,8.9118,217803.0
2020-05-04 12:35:00,9.71,9.72,9.65,9.68,139357.0,8.9118,8.921,8.8568,8.8843,139357.0
2020-05-04 12:40:00,9.69,9.74,9.67,9.73,152995.0,8.8935,8.9394,8.8751,8.9302,152995.0
2020-05-04 12:45:00,9.74,9.75,9.7,9.72,158388.0,8.9394,8.9485,8.9026,8.921,158388.0
2020-05-04 12:50:00,9.72,9.74,9.68,9.72,135712.0,8.921,8.9394,8.8843,8.921,135712.0
2020-05-04 12:55:00,9.72,9.76,9.71,9.76,142467.0,8.921,8.9577,8.9118,8.9577,142467.0
2020-05-04 13:00:00,9.76,9.77,9.74,9.75,108239.0,8.9577,8.9669,8.9394,8.9485,108239.0
2020-05-04 13:05:00,9.74,9.74,9.7,9.72,155397.0,8.9394,8.9394,8.9026,8.921,155397.0
2020-05-04 13:10:00,9.73,9.73,9.64,9.65,148172.0,8.9302,8.9302,8.8476,8.8568,148172.0
2020-05-04 13:15:00,9.65,9.66,9.62,9.62,137154.0,8.8568,8.8659,8.8292,8.8292,137154.0
2020-05-04 13:20:00,9.63,9.66,9.62,9.64,87161.0,8.8384,8.8659,8.8292,8.8476,87161.0
2020-05-04 13:25:00,9.64,9.67,9.63,9.64,139956.0,8.8476,8.8751,8.8384,8.8476,139956.0
2020-05-04 13:30:00,9.65,9.66,9.62,9.63,156187.0,8.8568,8.8659,8.8292,8.8384,156187.0
2020-05-04 13:35:00,9.63,9.65,9.61,9.61,128476.0,8.8384,8.8568,8.82,8.82,128476.0
2020-05-04 13:40:00,9.62,9.64,9.6,9.62,108203.0,8.8292,8.8476,8.8109,8.8292,108203.0
2020-05-04 13:45:00,9.62,9.64,9.61,9.63,96762.0,8.8292,8.8476,8.82,8.8384,96762.0
2020-05-04 13:50:00,9.63,9.67,9.62,9.66,119717.0,8.8384,8.8751,8.8292,8.8659,119717.0
2020-05-04 13:55:00,9.66,9.67,9.61,9.62,157957.0,8.8659,8.8751,8.82,8.8292,157957.0
2020-05-04 14:00:00,9.62,9.64,9.61,9.64,221338.0,8.8292,8.8476,8.82,8.8476,221338.0
2020-05-04 14:05:00,9.64,9.65,9.61,9.64,111883.0,8.8476,8.8568,8.82,8.8476,111883.0
2020-05-04 14:10:00,9.64,9.69,9.63,9.67,203190.0,8.8476,8.8935,8.8384,8.8751,203190.0
2020-05-04 14:15:00,9.66,9.73,9.65,9.72,216956.0,8.8659,8.9302,8.8568,8.921,216956.0
2020-05-04 14:20:00,9.71,9.72,9.68,9.7,199000.0,8.9118,8.921,8.8843,8.9026,199000.0
2020-05-04 14:25:00,9.7,9.72,9.67,9.71,126619.0,8.9026,8.921,8.8751,8.9118,126619.0
2020-05-04 14:30:00,9.71,9.76,9.7,9.72,152031.0,8.9118,8.9577,8.9026,8.921,152031.0
2020-05-04 14:35:00,9.71,9.72,9.67,9.68,151438.0,8.9118,8.921,8.8751,8.8843,151438.0
2020-05-04 14:40:00,9.68,9.72,9.67,9.71,134934.0,8.8843,8.921,8.8751,8.9118,134934.0
2020-05-04 14:45:00,9.7,9.75,9.7,9.73,130134.0,8.9026,8.9485,8.9026,8.9302,130134.0
2020-05-04 14:50:00,9.74,9.77,9.71,9.76,242793.0,8.9394,8.9669,8.9118,8.9577,242793.0
2020-05-04 14:55:00,9.76,9.82,9.74,9.8,203917.0,8.9577,9.0128,8.9394,8.9944,203917.0
2020-05-04 15:00:00,9.8,9.82,9.77,9.82,135701.0,8.9944,9.0128,8.9669,9.0128,135701.0
2020-05-04 15:05:00,9.81,9.83,9.78,9.83,192073.0,9.0036,9.022,8.9761,9.022,192073.0
2020-05-04 15:10:00,9.83,9.87,9.81,9.83,233220.0,9.022,9.0587,9.0036,9.022,233220.0
2020-05-04 15:15:00,9.83,9.89,9.82,9.87,233102.0,9.022,9.077,9.0128,9.0587,233102.0
2020-05-04 15:20:00,9.87,9.91,9.85,9.9,218134.0,9.0587,9.0954,9.0403,9.0862,218134.0
2020-05-04 15:25:00,9.89,9.93,9.86,9.91,304040.0,9.077,9.1137,9.0495,9.0954,304040.0
2020-05-04 15:30:00,9.9,9.99,9.9,9.97,386812.0,9.0862,9.1688,9.0862,9.1505,386812.0
2020-05-04 15:35:00,9.98,9.99,9.86,9.89,769509.0,9.1596,9.1688,9.0495,9.077,769509.0
2020-05-04 15:40:00,9.9,9.93,9.87,9.91,280557.0,9.0862,9.1137,9.0587,9.0954,280557.0
2020-05-04 15:45:00,9.9,9.92,9.87,9.9,382462.0,9.0862,9.1046,9.0587,9.0862,382462.0
2020-05-04 15:50:00,9.89,9.99,9.89,9.97,570648.0,9.077,9.1688,9.077,9.1505,570648.0
2020-05-04 15:55:00,9.98,10.04,9.97,10.03,976470.0,9.1596,9.2147,9.1505,9.2055,976470.0
2020-05-05 09:30:00,10.62,10.67,10.45,10.59,1848384.0,9.747,9.7929,9.591,9.7195,1848384.0
2020-05-05 09:35:00,10.59,10.76,10.52,10.67,1148052.0,9.7195,9.8755,9.6552,9.7929,1148052.0
2020-05-05 09:40:00,10.67,10.73,10.56,10.59,840422.0,9.7929,9.848,9.692,9.7195,840422.0
2020-05-05 09:45:00,10.59,10.63,10.43,10.43,738484.0,9.7195,9.7562,9.5726,9.5726,738484.0
2020-05-05 09:50:00,10.43,10.54,10.36,10.37,664720.0,9.5726,9.6736,9.5084,9.5176,664720.0
2020-05-05 09:55:00,10.36,10.47,10.34,10.45,452527.0,9.5084,9.6094,9.49,9.591,452527.0
2020-05-05 10:00:00,10.46,10.59,10.41,10.55,455327.0,9.6002,9.7195,9.5543,9.6828,455327.0
2020-05-05 10:05:00,10.55,10.6,10.43,10.46,396435.0,9.6828,9.7287,9.5726,9.6002,396435.0
2020-05-05 10:10:00,10.47,10.51,10.41,10.45,307472.0,9.6094,9.6461,9.5543,9.591,307472.0
2020-05-05 10:15:00,10.45,10.48,10.34,10.37,367110.0,9.591,9.6185,9.49,9.5176,367110.0
2020-05-05 10:20:00,10.37,10.37,10.25,10.28,507949.0,9.5176,9.5176,9.4074,9.435,507949.0
2020-05-05 10:25:00,10.28,10.29,10.11,10.16,523524.0,9.435,9.4441,9.2789,9.3248,523524.0
2020-05-05 10:30:00,10.15,10.24,10.14,10.24,389215.0,9.3157,9.3983,9.3065,9.3983,389215.0
2020-05-05 10:35:00,10.23,10.27,10.19,10.22,320684.0,9.3891,9.4258,9.3524,9.3799,320684.0
2020-05-05 10:40:00,10.22,10.26,10.16,10.17,222876.0,9.3799,9.4166,9.3248,9.334,222876.0
2020-05-05 10:45:00,10.17,10.19,10.06,10.07,430835.0,9.334,9.3524,9.2331,9.2422,430835.0
2020-05-05 10:50:00,10.06,10.23,10.06,10.2,394005.0,9.2331,9.3891,9.2331,9.3615,394005.0
2020-05-05 10:55:00,10.21,10.23,10.13,10.17,209454.0,9.3707,9.3891,9.2973,9.334,209454.0
2020-05-05 11:00:00,10.17,10.29,10.16,10.28,284536.0,9.334,9.4441,9.3248,9.435,284536.0
2020-05-05 11:05:00,10.29,10.33,10.24,10.26,333817.0,9.4441,9.4809,9.3983,9.4166,333817.0
2020-05-05 11:10:00,10.27,10.28,10.16,10.21,261660.0,9.4258,9.435,9.3248,9.3707,261660.0
2020-05-05 11:15:00,10.22,10.22,10.14,10.18,289164.0,9.3799,9.3799,9.3065,9.3432,289164.0
2020-05-05 11:20:00,10.18,10.23,10.16,10.22,273070.0,9.3432,9.3891,9.3248,9.3799,273070.0
2020-05-05 11:25:00,10.21,10.26,10.16,10.25,215897.0,9.3707,9.4166,9.3248,9.4074,215897.0
2020-05-05 11:30:00,10.25,10.36,10.24,10.35,251861.0,9.4074,9.5084,9.3983,9.4992,251861.0
2020-05-05 11:35:00,10.36,10.39,10.27,10.28,323256.0,9.5084,9.5359,9.4258,9.435,323256.0
2020-05-05 11:40:00,10.28,10.31,10.25,10.31,254060.0,9.435,9.4625,9.4074,9.4625,254060.0
2020-05-05 11:45:00,10.31,10.35,10.28,10.3,252371.0,9.4625,9.4992,9.435,9.4533,252371.0
2020-05-05 11:50:00,10.29,10.32,10.23,10.28,255225.0,9.4441,9.4717,9.3891,9.435,255225.0
2020-05-05 11:55:00,10.28,10.29,10.22,10.25,228554.0,9.435,9.4441,9.3799,9.4074,228554.0
2020-05-05 12:00:00,10.25,10.28,10.2,10.2,232845.0,9.4074,9.435,9.3615,9.3615,232845.0
2020-05-05 12:05:00,10.2,10.27,10.19,10.23,573349.0,9.3615,9.4258,9.3524,9.3891,573349.0
2020-05-05 12:10:00,10.23,10.3,10.23,10.28,301706.0,9.3891,9.4533,9.3891,9.435,301706.0
2020-05-05 12:15:00,10.28,10.3,10.26,10.27,138947.0,9.435,9.4533,9.4166,9.4258,138947.0
2020-05-05 12:20:00,10.26,10.3,10.25,10.29,185024.0,9.4166,9.4533,9.4074,9.4441,185024.0
2020-05-05 12:25:00,10.28,10.32,10.28,10.31,276292.0,9.435,9.4717,9.435,9.4625,276292.0
2020-05-05 12:30:00,10.31,10.37,10.3,10.35,242357.0,9.4625,9.5176,9.4533,9.4992,242357.0
2020-05-05 12:35:00,10.35,10.35,10.3,10.3,150561.0,9.4992,9.4992,9.4533,9.4533,150561.0
2020-05-05 12:40:00,10.3,10.31,10.26,10.28,204542.0,9.4533,9.4625,9.4166,9.435,204542.0
2020-05-05 12:45:00,10.28,10.3,10.23,10.24,155025.0,9.435,9.4533,9.3891,9.3983,155025.0
2020-05-05 12:50:00,10.24,10.27,10.22,10.22,164457.0,9.3983,9.4258,9.3799,9.3799,164457.0
2020-05-05 12:55:00,10.22,10.23,10.18,10.21,213421.0,9.3799,9.3891,9.3432,9.3707,213421.0
2020-05-05 13:00:00,10.21,10.24,10.18,10.18,171292.0,9.3707,9.3983,9.3432,9.3432,171292.0
2020-05-05 13:05:00,10.18,10.2,10.15,10.19,203817.0,9.3432,9.3615,9.3157,9.3524,203817.0
2020-05-05 13:10:00,10.18,10.19,10.12,10.14,198610.0,9.3432,9.3524,9.2881,9.3065,198610.0
2020-05-05 13:15:00,10.14,10.17,10.13,10.15,158501.0,9.3065,9.334,9.2973,9.3157,158501.0
2020-05-05 13:20:00,10.15,10.17,10.12,10.15,199899.0,9.3157,9.334,9.2881,9.3157,199899.0
2020-05-05 13:25:00,10.15,10.2,10.14,10.17,218627.0,9.3157,9.3615,9.3065,9.334,218627.0
2020-05-05 13:30:00,10.18,10.2,10.14,10.16,158212.0,9.3432,9.3615,9.3065,9.3248,158212.0
2020-05-05 13:35:00,10.16,10.16,10.05,10.05,252257.0,9.3248,9.3248,9.2239,9.2239,252257.0
2020-05-05 13:40:00,10.06,10.11,10.05,10.09,222199.0,9.2331,9.2789,9.2239,9.2606,222199.0
2020-05-05 13:45:00,10.1,10.11,10.07,10.08,122812.0,9.2698,9.2789,9.2422,9.2514,122812.0
2020-05-05 13:50:00,10.08,10.16,10.08,10.16,180617.0,9.2514,9.3248,9.2514,9.3248,180617.0
2020-05-05 13:55:00,10.16,10.17,10.12,10.13,151738.0,9.3248,9.334,9.2881,9.2973,151738.0
2020-05-05 14:00:00,10.13,10.14,10.1,10.13,113619.0,9.2973,9.3065,9.2698,9.2973,113619.0
2020-05-05 14:05:00,10.13,10.15,10.09,10.09,206786.0,9.2973,9.3157,9.2606,9.2606,206786.0
2020-05-05 14:10:00,10.09,10.14,10.09,10.13,128503.0,9.2606,9.3065,9.2606,9.2973,128503.0
2020-05-05 14:15:00,10.13,10.13,10.05,10.05,222237.0,9.2973,9.2973,9.2239,9.2239,222237.0
2020-05-05 14:20:00,10.05,10.07,10.02,10.06,285662.0,9.2239,9.2422,9.1963,9.2331,285662.0
2020-05-05 14:25:00,10.05,10.08,10.03,10.03,274537.0,9.2239,9.2514,9.2055,9.2055,274537.0
2020-05-05 14:30:00,10.03,10.04,9.96,10.0,629169.0,9.2055,9.2147,9.1413,9.178,629169.0
2020-05-05 14:35:00,10.0,10.03,9.98,10.0,507520.0,9.178,9.2055,9.1596,9.178,507520.0
2020-05-05 14:40:00,10.0,10.0,9.93,9.97,492167.0,9.178,9.178,9.1137,9.1505,492167.0
2020-05-05 14:45:00,9.97,10.02,9.96,10.0,195061.0,9.1505,9.1963,9.1413,9.178,195061.0
2020-05-05 14:50:00,10.0,10.03,9.96,9.97,302630.0,9.178,9.2055,9.1413,9.1505,302630.0
2020-05-05 14:55:00,9.97,10.0,9.95,9.96,191634.0,9.1505,9.178,9.1321,9.1413,191634.0
2020-05-05 15:00:00,9.96,10.0,9.94,9.96,276240.0,9.1413,9.178,9.1229,9.1413,276240.0
2020-05-05 15:05:00,9.96,10.0,9.95,10.0,259729.0,9.1413,9.178,9.1321,9.178,259729.0
2020-05-05 15:10:00,9.99,10.01,9.97,9.98,254230.0,9.1688,9.1872,9.1505,9.1596,254230.0
2020-05-05 15:15:00,9.97,9.98,9.89,9.9,388940.0,9.1505,9.1596,9.077,9.0862,388940.0
2020-05-05 15:20:00,9.89,9.94,9.88,9.92,233258.0,9.077,9.1229,9.0678,9.1046,233258.0
2020-05-05 15:25:00,9.92,9.95,9.85,9.88,332292.0,9.1046,9.1321,9.0403,9.0678,332292.0
2020-05-05 15:30:00,9.88,9.89,9.81,9.83,485886.0,9.0678,9.077,9.0036,9.022,485886.0
2020-05-05 15:35:00,9.84,9.85,9.78,9.8,337112.0,9.0311,9.0403,8.9761,8.9944,337112.0
2020-05-05 15:40:00,9.8,9.82,9.75,9.76,360189.0,8.9944,9.0128,8.9485,8.9577,360189.0
2020-05-05 15:45:00,9.76,9.83,9.75,9.83,503900.0,8.9577,9.022,8.9485,9.022,503900.0
2020-05-05 15:50:00,9.83,9.95,9.83,9.9,609655.0,9.022,9.1321,9.022,9.0862,609655.0
2020-05-05 15:55:00,9.9,9.91,9.84,9.86,915288.0,9.0862,9.0954,9.0311,9.0495,915288.0
2020-05-06 09:30:00,9.78,9.96,9.76,9.87,649733.0,8.9761,9.1413,8.9577,9.0587,649733.0
2020-05-06 09:35:00,9.88,10.0,9.86,9.92,263539.0,9.0678,9.178,9.0495,9.1046,263539.0
2020-05-06 09:40:00,9.92,9.94,9.77,9.83,253343.0,9.1046,9.1229,8.9669,9.022,253343.0
2020-05-06 09:45:00,9.84,9.93,9.83,9.86,166294.0,9.0311,9.1137,9.022,9.0495,166294.0
2020-05-06 09:50:00,9.85,9.87,9.7,9.72,231374.0,9.0403,9.0587,8.9026,8.921,231374.0
2020-05-06 09:55:00,9.73,9.76,9.61,9.68,356544.0,8.9302,8.9577,8.82,8.8843,356544.0
2020-05-06 10:00:00,9.69,9.77,9.66,9.7,231608.0,8.8935,8.9669,8.8659,8.9026,231608.0
2020-05-06 10:05:00,9.7,9.8,9.69,9.72,404771.0,8.9026,8.9944,8.8935,8.921,404771.0
2020-05-06 10:10:00,9.72,9.76,9.65,9.68,308258.0,8.921,8.9577,8.8568,8.8843,308258.0
2020-05-06 10:15:00,9.67,9.74,9.65,9.72,378412.0,8.8751,8.9394,8.8568,8.921,378412.0
2020-05-06 10:20:00,9.71,9.83,9.7,9.81,221349.0,8.9118,9.022,8.9026,9.0036,221349.0
2020-05-06 10:25:00,9.81,9.87,9.78,9.83,233920.0,9.0036,9.0587,8.9761,9.022,233920.0
2020-05-06 10:30:00,9.84,9.98,9.83,9.91,291724.0,9.0311,9.1596,9.022,9.0954,291724.0
2020-05-06 10:35:00,9.91,9.94,9.81,9.82,211793.0,9.0954,9.1229,9.0036,9.0128,211793.0
2020-05-06 10:40:00,9.81,9.85,9.78,9.78,175830.0,9.0036,9.0403,8.9761,8.9761,175830.0
2020-05-06 10:45:00,9.79,9.84,9.73,9.75,302647.0,8.9852,9.0311,8.9302,8.9485,302647.0
2020-05-06 10:50:00,9.74,9.8,9.71,9.8,441209.0,8.9394,8.9944,8.9118,8.9944,441209.0
2020-05-06 10:55:00,9.79,9.81,9.74,9.75,135257.0,8.9852,9.0036,8.9394,8.9485,135257.0
2020-05-06 11:00:00,9.75,9.78,9.73,9.74,155073.0,8.9485,8.9761,8.9302,8.9394,155073.0
2020-05-06 11:05:00,9.75,9.75,9.68,9.72,177356.0,8.9485,8.9485,8.8843,8.921,177356.0
2020-05-06 11:10:00,9.71,9.73,9.63,9.63,173962.0,8.9118,8.9302,8.8384,8.8384,173962.0
2020-05-06 11:15:00,9.63,9.71,9.61,9.67,239544.0,8.8384,8.9118,8.82,8.8751,239544.0
2020-05-06 11:20:00,9.67,9.68,9.65,9.65,541856.0,8.8751,8.8843,8.8568,8.8568,541856.0
2020-05-06 11:25:00,9.66,9.72,9.65,9.7,330448.0,8.8659,8.921,8.8568,8.9026,330448.0
2020-05-06 11:30:00,9.7,9.72,9.65,9.65,285565.0,8.9026,8.921,8.8568,8.8568,285565.0
2020-05-06 11:35:00,9.65,9.66,9.58,9.65,1113145.0,8.8568,8.8659,8.7925,8.8568,1113145.0
2020-05-06 11:40:00,9.64,9.72,9.63,9.67,273823.0,8.8476,8.921,8.8384,8.8751,273823.0
2020-05-06 11:45:00,9.67,9.71,9.66,9.68,170051.0,8.8751,8.9118,8.8659,8.8843,170051.0
2020-05-06 11:50:00,9.68,9.68,9.62,9.66,188675.0,8.8843,8.8843,8.8292,8.8659,188675.0
2020-05-06 11:55:00,9.66,9.7,9.65,9.68,150744.0,8.8659,8.9026,8.8568,8.8843,150744.0
2020-05-06 12:00:00,9.69,9.72,9.67,9.71,172592.0,8.8935,8.921,8.8751,8.9118,172592.0
2020-05-06 12:05:00,9.71,9.71,9.65,9.67,196012.0,8.9118,8.9118,8.8568,8.8751,196012.0
2020-05-06 12:10:00,9.67,9.71,9.66,9.67,186606.0,8.8751,8.9118,8.8659,8.8751,186606.0
2020-05-06 12:15:00,9.67,9.72,9.66,9.71,151015.0,8.8751,8.921,8.8659,8.9118,151015.0
2020-05-06 12:20:00,9.71,9.76,9.67,9.76,165640.0,8.9118,8.9577,8.8751,8.9577,165640.0
2020-05-06 12:25:00,9.76,9.8,9.74,9.78,158975.0,8.9577,8.9944,8.9394,8.9761,158975.0
2020-05-06 12:30:00,9.78,9.79,9.76,9.78,144230.0,8.9761,8.9852,8.9577,8.9761,144230.0
2020-05-06 12:35:00,9.78,9.79,9.74,9.77,130017.0,8.9761,8.9852,8.9394,8.9669,130017.0
2020-05-06 12:40:00,9.77,9.77,9.71,9.72,129625.0,8.9669,8.9669,8.9118,8.921,129625.0
2020-05-06 12:45:00,9.72,9.75,9.72,9.74,126025.0,8.921,8.9485,8.921,8.9394,126025.0
2020-05-06 12:50:00,9.73,9.76,9.72,9.75,105734.0,8.9302,8.9577,8.921,8.9485,105734.0
2020-05-06 12:55:00,9.76,9.78,9.71,9.73,139459.0,8.9577,8.9761,8.9118,8.9302,139459.0
2020-05-06 13:00:00,9.72,9.74,9.66,9.69,196278.0,8.921,8.9394,8.8659,8.8935,196278.0
2020-05-06 13:05:00,9.69,9.7,9.66,9.67,95813.0,8.8935,8.9026,8.8659,8.8751,95813.0
2020-05-06 13:10:00,9.67,9.68,9.64,9.66,182480.0,8.8751,8.8843,8.8476,8.8659,182480.0
2020-05-06 13:15:00,9.66,9.68,9.63,9.64,75709.0,8.8659,8.8843,8.8384,8.8476,75709.0
2020-05-06 13:20:00,9.64,9.66,9.61,9.64,133992.0,8.8476,8.8659,8.82,8.8476,133992.0
2020-05-06 13:25:00,9.64,9.68,9.62,9.67,147201.0,8.8476,8.8843,8.8292,8.8751,147201.0
2020-05-06 13:30:00,9.67,9.69,9.64,9.65,168900.0,8.8751,8.8935,8.8476,8.8568,168900.0
2020-05-06 13:35:00,9.64,9.69,9.64,9.68,94969.0,8.8476,8.8935,8.8476,8.8843,94969.0
2020-05-06 13:40:00,9.68,9.7,9.66,9.67,83981.0,8.8843,8.9026,8.8659,8.8751,83981.0
2020-05-06 13:45:00,9.68,9.71,9.67,9.7,93916.0,8.8843,8.9118,8.8751,8.9026,93916.0
2020-05-06 13:50:00,9.7,9.74,9.69,9.72,139184.0,8.9026,8.9394,8.8935,8.921,139184.0
2020-05-06 13:55:00,9.72,9.76,9.71,9.75,156310.0,8.921,8.9577,8.9118,8.9485,156310.0
2020-05-06 14:00:00,9.74,9.75,9.7,9.72,135788.0,8.9394,8.9485,8.9026,8.921,135788.0
2020-05-06 14:05:00,9.71,9.73,9.7,9.71,107732.0,8.9118,8.9302,8.9026,8.9118,107732.0
2020-05-06 14:10:00,9.71,9.71,9.67,9.7,119305.0,8.9118,8.9118,8.8751,8.9026,119305.0
2020-05-06 14:15:00,9.69,9.72,9.69,9.71,117324.0,8.8935,8.921,8.8935,8.9118,117324.0
2020-05-06 14:20:00,9.71,9.72,9.7,9.71,135304.0,8.9118,8.921,8.9026,8.9118,135304.0
2020-05-06 14:25:00,9.72,9.73,9.68,9.68,92106.0,8.921,8.9302,8.8843,8.8843,92106.0
2020-05-06 14:30:00,9.69,9.71,9.66,9.7,260089.0,8.8935,8.9118,8.8659,8.9026,260089.0
2020-05-06 14:35:00,9.69,9.7,9.68,9.69,61974.0,8.8935,8.9026,8.8843,8.8935,61974.0
2020-05-06 14:40:00,9.7,9.72,9.68,9.71,138288.0,8.9026,8.921,8.8843,8.9118,138288.0
2020-05-06 14:45:00,9.71,9.77,9.71,9.75,162758.0,8.9118,8.9669,8.9118,8.9485,162758.0
2020-05-06 14:50:00,9.75,9.78,9.74,9.77,149349.0,8.9485,8.9761,8.9394,8.9669,149349.0
2020-05-06 14:55:00,9.78,9.78,9.74,9.75,122029.0,8.9761,8.9761,8.9394,8.9485,122029.0
2020-05-06 15:00:00,9.75,9.77,9.71,9.72,200828.0,8.9485,8.9669,8.9118,8.921,200828.0
2020-05-06 15:05:00,9.71,9.74,9.71,9.74,107770.0,8.9118,8.9394,8.9118,8.9394,107770.0
2020-05-06 15:10:00,9.74,9.75,9.72,9.72,90148.0,8.9394,8.9485,8.921,8.921,90148.0
2020-05-06 15:15:00,9.72,9.74,9.71,9.72,88611.0,8.921,8.9394,8.9118,8.921,88611.0
2020-05-06 15:20:00,9.72,9.73,9.69,9.71,116212.0,8.921,8.9302,8.8935,8.9118,116212.0
2020-05-06 15:25:00,9.71,9.72,9.66,9.67,290495.0,8.9118,8.921,8.8659,8.8751,290495.0
2020-05-06 15:30:00,9.68,9.68,9.64,9.65,295386.0,8.8843,8.8843,8.8476,8.8568,295386.0
2020-05-06 15:35:00,9.65,9.67,9.61,9.62,306293.0,8.8568,8.8751,8.82,8.8292,306293.0
2020-05-06 15:40:00,9.62,9.65,9.61,9.64,345956.0,8.8292,8.8568,8.82,8.8476,345956.0
2020-05-06 15:45:00,9.64,9.64,9.59,9.6,391018.0,8.8476,8.8476,8.8017,8.8109,391018.0
2020-05-06 15:50:00,9.6,9.61,9.56,9.61,559509.0,8.8109,8.82,8.7742,8.82,559509.0
2020-05-06 15:55:00,9.61,9.61,9.54,9.56,1036981.0,8.82,8.82,8.7558,8.7742,1036981.0
2020-05-07 09:30:00,9.79,10.0,9.76,9.96,1038582.0,8.9852,9.178,8.9577,9.1413,1038582.0
2020-05-07 09:35:00,9.97,10.03,9.93,9.98,911110.0,9.1505,9.2055,9.1137,9.1596,911110.0
2020-05-07 09:40:00,9.98,10.0,9.91,9.94,583265.0,9.1596,9.178,9.0954,9.1229,583265.0
2020-05-07 09:45:00,9.94,10.02,9.93,10.01,421759.0,9.1229,9.1963,9.1137,9.1872,421759.0
2020-05-07 09:50:00,10.01,10.03,9.96,10.0,433160.0,9.1872,9.2055,9.1413,9.178,433160.0
2020-05-07 09:55:00,10.0,10.01,9.93,9.93,323967.0,9.178,9.1872,9.1137,9.1137,323967.0
2020-05-07 10:00:00,9.94,9.94,9.83,9.86,439204.0,9.1229,9.1229,9.022,9.0495,439204.0
2020-05-07 10:05:00,9.86,9.87,9.8,9.87,308321.0,9.0495,9.0587,8.9944,9.0587,308321.0
2020-05-07 10:10:00,9.86,9.88,9.81,9.85,233111.0,9.0495,9.0678,9.0036,9.0403,233111.0
2020-05-07 10:15:00,9.85,9.88,9.81,9.85,278524.0,9.0403,9.0678,9.0036,9.0403,278524.0
2020-05-07 10:20:00,9.85,9.89,9.84,9.86,172709.0,9.0403,9.077,9.0311,9.0495,172709.0
2020-05-07 10:25:00,9.86,9.9,9.85,9.88,147382.0,9.0495,9.0862,9.0403,9.0678,147382.0
2020-05-07 10:30:00,9.88,9.95,9.88,9.94,133972.0,9.0678,9.1321,9.0678,9.1229,133972.0
2020-05-07 10:35:00,9.94,9.98,9.85,9.87,349279.0,9.1229,9.1596,9.0403,9.0587,349279.0
2020-05-07 10:40:00,9.87,9.92,9.86,9.9,249294.0,9.0587,9.1046,9.0495,9.0862,249294.0
2020-05-07 10:45:00,9.91,9.92,9.88,9.91,207004.0,9.0954,9.1046,9.0678,9.0954,207004.0
2020-05-07 10:50:00,9.91,9.93,9.87,9.9,102242.0,9.0954,9.1137,9.0587,9.0862,102242.0
2020-05-07 10:55:00,9.91,9.93,9.86,9.89,132749.0,9.0954,9.1137,9.0495,9.077,132749.0
2020-05-07 11:00:00,9.9,9.95,9.89,9.93,150644.0,9.0862,9.1321,9.077,9.1137,150644.0
2020-05-07 11:05:00,9.94,9.96,9.91,9.96,181723.0,9.1229,9.1413,9.0954,9.1413,181723.0
2020-05-07 11:10:00,9.95,10.0,9.95,9.99,220858.0,9.1321,9.178,9.1321,9.1688,220858.0
2020-05-07 11:15:00,9.98,10.02,9.97,10.0,353266.0,9.1596,9.1963,9.1505,9.178,353266.0
2020-05-07 11:20:00,10.01,10.01,9.96,9.98,197566.0,9.1872,9.1872,9.1413,9.1596,197566.0
2020-05-07 11:25:00,9.98,10.03,9.97,10.01,585822.0,9.1596,9.2055,9.1505,9.1872,585822.0
2020-05-07 11:30:00,10.01,10.03,9.99,10.01,363800.0,9.1872,9.2055,9.1688,9.1872,363800.0
2020-05-07 11:35:00,10.01,10.05,9.98,10.01,440073.0,9.1872,9.2239,9.1596,9.1872,440073.0
2020-05-07 11:40:00,10.01,10.08,10.0,10.05,258029.0,9.1872,9.2514,9.178,9.2239,258029.0
2020-05-07 11:45:00,10.05,10.07,10.02,10.04,132198.0,9.2239,9.2422,9.1963,9.2147,132198.0
2020-05-07 11:50:00,10.03,10.06,10.01,10.02,177983.0,9.2055,9.2331,9.1872,9.1963,177983.0
2020-05-07 11:55:00,10.03,10.07,10.02,10.06,158445.0,9.2055,9.2422,9.1963,9.2331,158445.0
2020-05-07 12:00:00,10.07,10.1,10.05,10.05,182800.0,9.2422,9.2698,9.2239,9.2239,182800.0
2020-05-07 12:05:00,10.06,10.08,10.05,10.06,120842.0,9.2331,9.2514,9.2239,9.2331,120842.0
2020-05-07 12:10:00,10.06,10.09,10.04,10.08,177788.0,9.2331,9.2606,9.2147,9.2514,177788.0
2020-05-07 12:15:00,10.08,10.1,10.07,10.08,157430.0,9.2514,9.2698,9.2422,9.2514,157430.0
2020-05-07 12:20:00,10.09,10.11,10.07,10.09,223279.0,9.2606,9.2789,9.2422,9.2606,223279.0
2020-05-07 12:25:00,10.09,10.12,10.08,10.1,184230.0,9.2606,9.2881,9.2514,9.2698,184230.0
2020-05-07 12:30:00,10.1,10.11,10.06,10.07,172710.0,9.2698,9.2789,9.2331,9.2422,172710.0
2020-05-07 12:35:00,10.08,10.09,10.07,10.07,171135.0,9.2514,9.2606,9.2422,9.2422,171135.0
2020-05-07 12:40:00,10.07,10.08,10.01,10.04,143083.0,9.2422,9.2514,9.1872,9.2147,143083.0
2020-05-07 12:45:00,10.04,10.06,9.97,9.98,201795.0,9.2147,9.2331,9.1505,9.1596,201795.0
2020-05-07 12:50:00,9.98,10.01,9.95,9.98,169578.0,9.1596,9.1872,9.1321,9.1596,169578.0
2020-05-07 12:55:00,9.98,10.04,9.97,10.04,92789.0,9.1596,9.2147,9.1505,9.2147,92789.0
2020-05-07 13:00:00,10.04,10.05,10.01,10.02,137818.0,9.2147,9.2239,9.1872,9.1963,137818.0
2020-05-07 13:05:00,10.02,10.02,10.0,10.01,64978.0,9.1963,9.1963,9.178,9.1872,64978.0
2020-05-07 13:10:00,10.01,10.02,9.99,10.0,100504.0,9.1872,9.1963,9.1688,9.178,100504.0
2020-05-07 13:15:00,10.0,10.02,9.99,10.02,114658.0,9.178,9.1963,9.1688,9.1963,114658.0
2020-05-07 13:20:00,10.02,10.02,9.96,9.96,105847.0,9.1963,9.1963,9.1413,9.1413,105847.0
2020-05-07 13:25:00,9.97,9.99,9.95,9.96,211341.0,9.1505,9.1688,9.1321,9.1413,211341.0
2020-05-07 13:30:00,9.95,9.97,9.95,9.97,96723.0,9.1321,9.1505,9.1321,9.1505,96723.0
2020-05-07 13:35:00,9.97,9.99,9.93,9.99,181657.0,9.1505,9.1688,9.1137,9.1688,181657.0
2020-05-07 13:40:00,9.98,10.01,9.96,9.97,97897.0,9.1596,9.1872,9.1413,9.1505,97897.0
2020-05-07 13:45:00,9.96,10.0,9.95,9.97,106901.0,9.1413,9.178,9.1321,9.1505,106901.0
2020-05-07 13:50:00,9.97,9.99,9.95,9.96,75497.0,9.1505,9.1688,9.1321,9.1413,75497.0
2020-05-07 13:55:00,9.97,10.0,9.97,9.99,105663.0,9.1505,9.178,9.1505,9.1688,105663.0
2020-05-07 14:00:00,9.99,10.0,9.94,9.95,137258.0,9.1688,9.178,9.1229,9.1321,137258.0
2020-05-07 14:05:00,9.96,10.0,9.93,10.0,127738.0,9.1413,9.178,9.1137,9.178,127738.0
2020-05-07 14:10:00,9.99,10.02,9.99,10.01,180747.0,9.1688,9.1963,9.1688,9.1872,180747.0
2020-05-07 14:15:00,10.0,10.04,10.0,10.04,59083.0,9.178,9.2147,9.178,9.2147,59083.0
2020-05-07 14:20:00,10.04,10.05,9.97,9.98,156189.0,9.2147,9.2239,9.1505,9.1596,156189.0
2020-05-07 14:25:00,9.98,10.0,9.96,9.97,144314.0,9.1596,9.178,9.1413,9.1505,144314.0
2020-05-07 14:30:00,9.98,10.0,9.95,9.95,113726.0,9.1596,9.178,9.1321,9.1321,113726.0
2020-05-07 14:35:00,9.95,9.97,9.93,9.95,145873.0,9.1321,9.1505,9.1137,9.1321,145873.0
2020-05-07 14:40:00,9.96,9.96,9.9,9.91,146994.0,9.1413,9.1413,9.0862,9.0954,146994.0
2020-05-07 14:45:00,9.92,9.96,9.89,9.94,207362.0,9.1046,9.1413,9.077,9.1229,207362.0
2020-05-07 14:50:00,9.95,9.95,9.91,9.94,228225.0,9.1321,9.1321,9.0954,9.1229,228225.0
2020-05-07 14:55:00,9.94,9.96,9.93,9.94,140072.0,9.1229,9.1413,9.1137,9.1229,140072.0
2020-05-07 15:00:00,9.94,9.96,9.9,9.93,203908.0,9.1229,9.1413,9.0862,9.1137,203908.0
2020-05-07 15:05:00,9.93,9.94,9.91,9.93,135768.0,9.1137,9.1229,9.0954,9.1137,135768.0
2020-05-07 15:10:00,9.93,9.96,9.92,9.94,179957.0,9.1137,9.1413,9.1046,9.1229,179957.0
2020-05-07 15:15:00,9.93,9.95,9.89,9.95,217674.0,9.1137,9.1321,9.077,9.1321,217674.0
2020-05-07 15:20:00,9.95,9.95,9.91,9.93,126206.0,9.1321,9.1321,9.0954,9.1137,126206.0
2020-05-07 15:25:00,9.93,9.98,9.92,9.96,265446.0,9.1137,9.1596,9.1046,9.1413,265446.0
2020-05-07 15:30:00,9.97,9.98,9.94,9.96,300820.0,9.1505,9.1596,9.1229,9.1413,300820.0
2020-05-07 15:35:00,9.96,9.97,9.92,9.94,171157.0,9.1413,9.1505,9.1046,9.1229,171157.0
2020-05-07 15:40:00,9.93,9.97,9.92,9.96,163557.0,9.1137,9.1505,9.1046,9.1413,163557.0
2020-05-07 15:45:00,9.97,9.99,9.96,9.99,322961.0,9.1505,9.1688,9.1413,9.1688,322961.0
2020-05-07 15:50:00,9.98,10.03,9.98,10.01,533380.0,9.1596,9.2055,9.1596,9.1872,533380.0
2020-05-07 15:55:00,10.0,10.03,9.97,10.01,731451.0,9.178,9.2055,9.1505,9.1872,731451.0
2020-05-08 09:30:00,10.28,10.37,10.24,10.29,539633.0,9.435,9.5176,9.3983,9.4441,539633.0
2020-05-08 09:35:00,10.29,10.32,10.17,10.17,393097.0,9.4441,9.4717,9.334,9.334,393097.0
2020-05-08 09:40:00,10.17,10.29,10.15,10.27,302039.0,9.334,9.4441,9.3157,9.4258,302039.0
2020-05-08 09:45:00,10.28,10.29,10.16,10.18,201534.0,9.435,9.4441,9.3248,9.3432,201534.0
2020-05-08 09:50:00,10.18,10.25,10.17,10.2,172960.0,9.3432,9.4074,9.334,9.3615,172960.0
2020-05-08 09:55:00,10.2,10.27,10.19,10.26,165623.0,9.3615,9.4258,9.3524,9.4166,165623.0
2020-05-08 10:00:00,10.26,10.3,10.25,10.27,231207.0,9.4166,9.4533,9.4074,9.4258,231207.0
2020-05-08 10:05:00,10.27,10.31,10.25,10.29,302644.0,9.4258,9.4625,9.4074,9.4441,302644.0
2020-05-08 10:10:00,10.29,10.35,10.28,10.32,259602.0,9.4441,9.4992,9.435,9.4717,259602.0
2020-05-08 10:15:00,10.31,10.35,10.28,10.29,288703.0,9.4625,9.4992,9.435,9.4441,288703.0
2020-05-08 10:20:00,10.3,10.34,10.27,10.29,241180.0,9.4533,9.49,9.4258,9.4441,241180.0
2020-05-08 10:25:00,10.29,10.3,10.16,10.18,387930.0,9.4441,9.4533,9.3248,9.3432,387930.0
2020-05-08 10:30:00,10.17,10.24,10.16,10.2,497934.0,9.334,9.3983,9.3248,9.3615,497934.0
2020-05-08 10:35:00,10.2,10.22,10.16,10.18,377109.0,9.3615,9.3799,9.3248,9.3432,377109.0
2020-05-08 10:40:00,10.19,10.19,10.09,10.12,329023.0,9.3524,9.3524,9.2606,9.2881,329023.0
2020-05-08 10:45:00,10.12,10.16,10.09,10.14,281232.0,9.2881,9.3248,9.2606,9.3065,281232.0
2020-05-08 10:50:00,10.14,10.2,10.1,10.19,203180.0,9.3065,9.3615,9.2698,9.3524,203180.0
2020-05-08 10:55:00,10.19,10.26,10.19,10.24,190152.0,9.3524,9.4166,9.3524,9.3983,190152.0
2020-05-08 11:00:00,10.25,10.28,10.19,10.25,255012.0,9.4074,9.435,9.3524,9.4074,255012.0
2020-05-08 11:05:00,10.25,10.29,10.24,10.26,245966.0,9.4074,9.4441,9.3983,9.4166,245966.0
2020-05-08 11:10:00,10.27,10.31,10.26,10.29,217378.0,9.4258,9.4625,9.4166,9.4441,217378.0
2020-05-08 11:15:00,10.29,10.29,10.25,10.29,222082.0,9.4441,9.4441,9.4074,9.4441,222082.0
2020-05-08 11:20:00,10.28,10.31,10.27,10.29,150723.0,9.435,9.4625,9.4258,9.4441,150723.0
2020-05-08 11:25:00,10.3,10.34,10.29,10.33,168900.0,9.4533,9.49,9.4441,9.4809,168900.0
2020-05-08 11:30:00,10.32,10.35,10.32,10.33,153265.0,9.4717,9.4992,9.4717,9.4809,153265.0
2020-05-08 11:35:00,10.33,10.34,10.27,10.29,187905.0,9.4809,9.49,9.4258,9.4441,187905.0
2020-05-08 11:40:00,10.28,10.31,10.25,10.3,161856.0,9.435,9.4625,9.4074,9.4533,161856.0
2020-05-08 11:45:00,10.29,10.32,10.27,10.31,138502.0,9.4441,9.4717,9.4258,9.4625,138502.0
2020-05-08 11:50:00,10.31,10.34,10.29,10.32,148836.0,9.4625,9.49,9.4441,9.4717,148836.0
2020-05-08 11:55:00,10.32,10.35,10.31,10.33,194552.0,9.4717,9.4992,9.4625,9.4809,194552.0
2020-05-08 12:00:00,10.32,10.34,10.3,10.32,132807.0,9.4717,9.49,9.4533,9.4717,132807.0
2020-05-08 12:05:00,10.32,10.33,10.3,10.32,112736.0,9.4717,9.4809,9.4533,9.4717,112736.0
2020-05-08 12:10:00,10.32,10.35,10.3,10.31,130733.0,9.4717,9.4992,9.4533,9.4625,130733.0
2020-05-08 12:15:00,10.31,10.33,10.29,10.31,201622.0,9.4625,9.4809,9.4441,9.4625,201622.0
2020-05-08 12:20:00,10.31,10.33,10.3,10.31,79592.0,9.4625,9.4809,9.4533,9.4625,79592.0
2020-05-08 12:25:00,10.32,10.32,10.28,10.3,146260.0,9.4717,9.4717,9.435,9.4533,146260.0
2020-05-08 12:30:00,10.29,10.32,10.29,10.31,62634.0,9.4441,9.4717,9.4441,9.4625,62634.0
2020-05-08 12:35:00,10.32,10.36,10.32,10.35,379405.0,9.4717,9.5084,9.4717,9.4992,379405.0
2020-05-08 12:40:00,10.35,10.36,10.33,10.33,142287.0,9.4992,9.5084,9.4809,9.4809,142287.0
2020-05-08 12:45:00,10.34,10.34,10.32,10.32,175540.0,9.49,9.49,9.4717,9.4717,175540.0
2020-05-08 12:50:00,10.33,10.35,10.32,10.34,92645.0,9.4809,9.4992,9.4717,9.49,92645.0
2020-05-08 12:55:00,10.35,10.38,10.34,10.37,335561.0,9.4992,9.5267,9.49,9.5176,335561.0
2020-05-08 13:00:00,10.37,10.38,10.35,10.37,161100.0,9.5176,9.5267,9.4992,9.5176,161100.0
2020-05-08 13:05:00,10.36,10.39,10.35,10.38,415312.0,9.5084,9.5359,9.4992,9.5267,415312.0
2020-05-08 13:10:00,10.39,10.4,10.38,10.4,93747.0,9.5359,9.5451,9.5267,9.5451,93747.0
2020-05-08 13:15:00,10.4,10.43,10.39,10.43,333020.0,9.5451,9.5726,9.5359,9.5726,333020.0
2020-05-08 13:20:00,10.43,10.43,10.4,10.42,120730.0,9.5726,9.5726,9.5451,9.5635,120730.0
2020-05-08 13:25:00,10.42,10.43,10.37,10.38,178226.0,9.5635,9.5726,9.5176,9.5267,178226.0
2020-05-08 13:30:00,10.38,10.42,10.38,10.42,103459.0,9.5267,9.5635,9.5267,9.5635,103459.0
2020-05-08 13:35:00,10.42,10.42,10.37,10.39,166100.0,9.5635,9.5635,9.5176,9.5359,166100.0
2020-05-08 13:40:00,10.39,10.39,10.35,10.37,119038.0,9.5359,9.5359,9.4992,9.5176,119038.0
2020-05-08 13:45:00,10.37,10.39,10.35,10.39,257896.0,9.5176,9.5359,9.4992,9.5359,257896.0
2020-05-08 13:50:00,10.39,10.43,10.38,10.43,181569.0,9.5359,9.5726,9.5267,9.5726,181569.0
2020-05-08 13:55:00,10.42,10.45,10.41,10.45,211128.0,9.5635,9.591,9.5543,9.591,211128.0
2020-05-08 14:00:00,10.44,10.47,10.44,10.46,179898.0,9.5818,9.6094,9.5818,9.6002,179898.0
2020-05-08 14:05:00,10.46,10.48,10.45,10.47,146224.0,9.6002,9.6185,9.591,9.6094,146224.0
2020-05-08 14:10:00,10.47,10.54,10.47,10.52,421527.0,9.6094,9.6736,9.6094,9.6552,421527.0
2020-05-08 14:15:00,10.52,10.56,10.51,10.54,184782.0,9.6552,9.692,9.6461,9.6736,184782.0
2020-05-08 14:20:00,10.54,10.58,10.53,10.57,188945.0,9.6736,9.7103,9.6644,9.7011,188945.0
2020-05-08 14:25:00,10.57,10.59,10.55,10.59,199492.0,9.7011,9.7195,9.6828,9.7195,199492.0
2020-05-08 14:30:00,10.58,10.6,10.53,10.54,360387.0,9.7103,9.7287,9.6644,9.6736,360387.0
2020-05-08 14:35:00,10.54,10.56,10.5,10.53,281626.0,9.6736,9.692,9.6369,9.6644,281626.0
2020-05-08 14:40:00,10.53,10.56,10.52,10.55,118577.0,9.6644,9.692,9.6552,9.6828,118577.0
2020-05-08 14:45:00,10.55,10.6,10.55,10.59,185281.0,9.6828,9.7287,9.6828,9.7195,185281.0
2020-05-08 14:50:00,10.6,10.64,10.58,10.63,284807.0,9.7287,9.7654,9.7103,9.7562,284807.0
2020-05-08 14:55:00,10.63,10.65,10.62,10.65,289696.0,9.7562,9.7746,9.747,9.7746,289696.0
2020-05-08 15:00:00,10.65,10.66,10.59,10.6,286378.0,9.7746,9.7837,9.7195,9.7287,286378.0
2020-05-08 15:05:00,10.6,10.6,10.56,10.59,238514.0,9.7287,9.7287,9.692,9.7195,238514.0
2020-05-08 15:10:00,10.6,10.6,10.56,10.59,120530.0,9.7287,9.7287,9.692,9.7195,120530.0
2020-05-08 15:15:00,10.59,10.6,10.57,10.6,145722.0,9.7195,9.7287,9.7011,9.7287,145722.0
2020-05-08 15:20:00,10.6,10.62,10.59,10.62,269738.0,9.7287,9.747,9.7195,9.747,269738.0
2020-05-08 15:25:00,10.62,10.62,10.57,10.61,205448.0,9.747,9.747,9.7011,9.7378,205448.0
2020-05-08 15:30:00,10.61,10.63,10.6,10.61,261022.0,9.7378,9.7562,9.7287,9.7378,261022.0
2020-05-08 15:35:00,10.6,10.67,10.59,10.66,398470.0,9.7287,9.7929,9.7195,9.7837,398470.0
2020-05-08 15:40:00,10.67,10.68,10.63,10.66,329916.0,9.7929,9.8021,9.7562,9.7837,329916.0
2020-05-08 15:45:00,10.65,10.67,10.64,10.66,419771.0,9.7746,9.7929,9.7654,9.7837,419771.0
2020-05-08 15:50:00,10.65,10.7,10.65,10.69,564946.0,9.7746,9.8204,9.7746,9.8113,564946.0
2020-05-08 15:55:00,10.68,10.71,10.67,10.7,710511.0,9.8021,9.8296,9.7929,9.8204,710511.0
2020-05-11 09:30:00,10.48,10.61,10.4,10.57,757239.0,9.6185,9.7378,9.5451,9.7011,757239.0
2020-05-11 09:35:00,10.58,10.59,10.34,10.35,395199.0,9.7103,9.7195,9.49,9.4992,395199.0
2020-05-11 09:40:00,10.35,10.48,10.35,10.46,380161.0,9.4992,9.6185,9.4992,9.6002,380161.0
2020-05-11 09:45:00,10.46,10.49,10.43,10.45,247464.0,9.6002,9.6277,9.5726,9.591,247464.0
2020-05-11 09:50:00,10.44,10.49,10.4,10.46,288021.0,9.5818,9.6277,9.5451,9.6002,288021.0
2020-05-11 09:55:00,10.46,10.51,10.43,10.47,224578.0,9.6002,9.6461,9.5726,9.6094,224578.0
2020-05-11 10:00:00,10.48,10.55,10.45,10.49,278280.0,9.6185,9.6828,9.591,9.6277,278280.0
2020-05-11 10:05:00,10.49,10.53,10.44,10.46,210006.0,9.6277,9.6644,9.5818,9.6002,210006.0
2020-05-11 10:10:00,10.46,10.48,10.35,10.36,259206.0,9.6002,9.6185,9.4992,9.5084,259206.0
2020-05-11 10:15:00,10.37,10.38,10.31,10.35,257334.0,9.5176,9.5267,9.4625,9.4992,257334.0
2020-05-11 10:20:00,10.36,10.38,10.33,10.36,196046.0,9.5084,9.5267,9.4809,9.5084,196046.0
2020-05-11 10:25:00,10.36,10.42,10.35,10.39,223910.0,9.5084,9.5635,9.4992,9.5359,223910.0
2020-05-11 10:30:00,10.4,10.44,10.35,10.44,218754.0,9.5451,9.5818,9.4992,9.5818,218754.0
2020-05-11 10:35:00,10.43,10.48,10.4,10.42,350778.0,9.5726,9.6185,9.5451,9.5635,350778.0
2020-05-11 10:40:00,10.42,10.42,10.35,10.38,188833.0,9.5635,9.5635,9.4992,9.5267,188833.0
2020-05-11 10:45:00,10.38,10.41,10.36,10.39,187866.0,9.5267,9.5543,9.5084,9.5359,187866.0
2020-05-11 10:50:00,10.4,10.45,10.36,10.43,315364.0,9.5451,9.591,9.5084,9.5726,315364.0
2020-05-11 10:55:00,10.42,10.45,10.4,10.43,257677.0,9.5635,9.591,9.5451,9.5726,257677.0
2020-05-11 11:00:00,10.43,10.44,10.4,10.43,150009.0,9.5726,9.5818,9.5451,9.5726,150009.0
2020-05-11 11:05:00,10.43,10.5,10.42,10.49,182058.0,9.5726,9.6369,9.5635,9.6277,182058.0
2020-05-11 11:10:00,10.5,10.54,10.48,10.53,233796.0,9.6369,9.6736,9.6185,9.6644,233796.0
2020-05-11 11:15:00,10.53,10.55,10.5,10.55,348442.0,9.6644,9.6828,9.6369,9.6828,348442.0
2020-05-11 11:20:00,10.56,10.56,10.48,10.49,182499.0,9.692,9.692,9.6185,9.6277,182499.0
2020-05-11 11:25:00,10.49,10.49,10.42,10.44,233254.0,9.6277,9.6277,9.5635,9.5818,233254.0
2020-05-11 11:30:00,10.44,10.49,10.43,10.47,158377.0,9.5818,9.6277,9.5726,9.6094,158377.0
2020-05-11 11:35:00,10.47,10.52,10.46,10.52,159143.0,9.6094,9.6552,9.6002,9.6552,159143.0
2020-05-11 11:40:00,10.52,10.55,10.5,10.54,161254.0,9.6552,9.6828,9.6369,9.6736,161254.0
2020-05-11 11:45:00,10.54,10.57,10.52,10.55,156564.0,9.6736,9.7011,9.6552,9.6828,156564.0
2020-05-11 11:50:00,10.54,10.6,10.54,10.57,243535.0,9.6736,9.7287,9.6736,9.7011,243535.0
2020-05-11 11:55:00,10.58,10.6,10.57,10.59,184687.0,9.7103,9.7287,9.7011,9.7195,184687.0
2020-05-11 12:00:00,10.59,10.63,10.58,10.59,184469.0,9.7195,9.7562,9.7103,9.7195,184469.0
2020-05-11 12:05:00,10.59,10.6,10.57,10.58,171696.0,9.7195,9.7287,9.7011,9.7103,171696.0
2020-05-11 12:10:00,10.58,10.58,10.54,10.57,143593.0,9.7103,9.7103,9.6736,9.7011,143593.0
2020-05-11 12:15:00,10.57,10.62,10.56,10.61,155330.0,9.7011,9.747,9.692,9.7378,155330.0
2020-05-11 12:20:00,10.61,10.65,10.6,10.65,142192.0,9.7378,9.7746,9.7287,9.7746,142192.0
2020-05-11 12:25:00,10.65,10.7,10.63,10.66,280809.0,9.7746,9.8204,9.7562,9.7837,280809.0
2020-05-11 12:30:00,10.66,10.66,10.63,10.65,106180.0,9.7837,9.7837,9.7562,9.7746,106180.0
2020-05-11 12:35:00,10.65,10.66,10.62,10.65,236836.0,9.7746,9.7837,9.747,9.7746,236836.0
2020-05-11 12:40:00,10.65,10.66,10.62,10.64,136741.0,9.7746,9.7837,9.747,9.7654,136741.0
2020-05-11 12:45:00,10.64,10.69,10.61,10.62,700499.0,9.7654,9.8113,9.7378,9.747,700499.0
2020-05-11 12:50:00,10.62,10.67,10.61,10.67,201444.0,9.747,9.7929,9.7378,9.7929,201444.0
2020-05-11 12:55:00,10.67,10.67,10.62,10.65,149330.0,9.7929,9.7929,9.747,9.7746,149330.0
2020-05-11 13:00:00,10.66,10.67,10.64,10.65,70262.0,9.7837,9.7929,9.7654,9.7746,70262.0
2020-05-11 13:05:00,10.65,10.68,10.64,10.68,134765.0,9.7746,9.8021,9.7654,9.8021,134765.0
2020-05-11 13:10:00,10.68,10.69,10.66,10.66,125125.0,9.8021,9.8113,9.7837,9.7837,125125.0
2020-05-11 13:15:00,10.67,10.68,10.65,10.68,135804.0,9.7929,9.8021,9.7746,9.8021,135804.0
2020-05-11 13:20:00,10.68,10.69,10.66,10.69,104200.0,9.8021,9.8113,9.7837,9.8113,104200.0
2020-05-11 13:25:00,10.69,10.71,10.66,10.67,142232.0,9.8113,9.8296,9.7837,9.7929,142232.0
2020-05-11 13:30:00,10.67,10.68,10.6,10.63,117045.0,9.7929,9.8021,9.7287,9.7562,117045.0
2020-05-11 13:35:00,10.62,10.63,10.59,10.63,173765.0,9.747,9.7562,9.7195,9.7562,173765.0
2020-05-11 13:40:00,10.63,10.64,10.6,10.61,135984.0,9.7562,9.7654,9.7287,9.7378,135984.0
2020-05-11 13:45:00,10.61,10.63,10.6,10.63,107760.0,9.7378,9.7562,9.7287,9.7562,107760.0
2020-05-11 13:50:00,10.63,10.63,10.6,10.6,67379.0,9.7562,9.7562,9.7287,9.7287,67379.0
2020-05-11 13:55:00,10.6,10.61,10.57,10.58,70942.0,9.7287,9.7378,9.7011,9.7103,70942.0
2020-05-11 14:00:00,10.58,10.6,10.57,10.59,89278.0,9.7103,9.7287,9.7011,9.7195,89278.0
2020-05-11 14:05:00,10.58,10.59,10.55,10.57,129607.0,9.7103,9.7195,9.6828,9.7011,129607.0
2020-05-11 14:10:00,10.56,10.57,10.53,10.54,141956.0,9.692,9.7011,9.6644,9.6736,141956.0
2020-05-11 14:15:00,10.54,10.55,10.52,10.54,60766.0,9.6736,9.6828,9.6552,9.6736,60766.0
2020-05-11 14:20:00,10.54,10.58,10.54,10.58,149069.0,9.6736,9.7103,9.6736,9.7103,149069.0
2020-05-11 14:25:00,10.57,10.6,10.55,10.57,157801.0,9.7011,9.7287,9.6828,9.7011,157801.0
2020-05-11 14:30:00,10.57,10.6,10.56,10.58,118551.0,9.7011,9.7287,9.692,9.7103,118551.0
2020-05-11 14:35:00,10.58,10.62,10.57,10.62,144133.0,9.7103,9.747,9.7011,9.747,144133.0
2020-05-11 14:40:00,10.62,10.62,10.57,10.58,149915.0,9.747,9.747,9.7011,9.7103,149915.0
2020-05-11 14:45:00,10.58,10.59,10.55,10.56,144526.0,9.7103,9.7195,9.6828,9.692,144526.0
2020-05-11 14:50:00,10.56,10.57,10.54,10.55,135856.0,9.692,9.7011,9.6736,9.6828,135856.0
2020-05-11 14:55:00,10.56,10.56,10.54,10.55,100696.0,9.692,9.692,9.6736,9.6828,100696.0
2020-05-11 15:00:00,10.56,10.6,10.56,10.57,178617.0,9.692,9.7287,9.692,9.7011,178617.0
2020-05-11 15:05:00,10.57,10.59,10.56,10.56,95566.0,9.7011,9.7195,9.692,9.692,95566.0
2020-05-11 15:10:00,10.56,10.58,10.55,10.58,94501.0,9.692,9.7103,9.6828,9.7103,94501.0
2020-05-11 15:15:00,10.58,10.63,10.57,10.62,223816.0,9.7103,9.7562,9.7011,9.747,223816.0
2020-05-11 15:20:00,10.62,10.63,10.59,10.6,167067.0,9.747,9.7562,9.7195,9.7287,167067.0
2020-05-11 15:25:00,10.6,10.61,10.57,10.59,189045.0,9.7287,9.7378,9.7011,9.7195,189045.0
2020-05-11 15:30:00,10.59,10.6,10.57,10.58,277459.0,9.7195,9.7287,9.7011,9.7103,277459.0
2020-05-11 15:35:00,10.58,10.63,10.57,10.62,231426.0,9.7103,9.7562,9.7011,9.747,231426.0
2020-05-11 15:40:00,10.62,10.65,10.6,10.65,274227.0,9.747,9.7746,9.7287,9.7746,274227.0
2020-05-11 15:45:00,10.65,10.67,10.61,10.63,378982.0,9.7746,9.7929,9.7378,9.7562,378982.0
2020-05-11 15:50:00,10.62,10.64,10.59,10.61,298160.0,9.747,9.7654,9.7195,9.7378,298160.0
2020-05-11 15:55:00,10.61,10.61,10.57,10.58,493385.0,9.7378,9.7378,9.7011,9.7103,493385.0
2020-05-12 09:30:00,10.7,10.79,10.62,10.72,632388.0,9.8204,9.903,9.747,9.8388,632388.0
2020-05-12 09:35:00,10.72,10.84,10.7,10.82,608064.0,9.8388,9.9489,9.8204,9.9306,608064.0
2020-05-12 09:40:00,10.82,10.88,10.79,10.86,728168.0,9.9306,9.9856,9.903,9.9673,728168.0
2020-05-12 09:45:00,10.86,10.88,10.7,10.71,538283.0,9.9673,9.9856,9.8204,9.8296,538283.0
2020-05-12 09:50:00,10.71,10.73,10.63,10.65,582467.0,9.8296,9.848,9.7562,9.7746,582467.0
2020-05-12 09:55:00,10.66,10.71,10.64,10.68,246899.0,9.7837,9.8296,9.7654,9.8021,246899.0
2020-05-12 10:00:00,10.68,10.71,10.65,10.67,187465.0,9.8021,9.8296,9.7746,9.7929,187465.0
2020-05-12 10:05:00,10.67,10.71,10.64,10.7,271934.0,9.7929,9.8296,9.7654,9.8204,271934.0
2020-05-12 10:10:00,10.7,10.71,10.66,10.68,142247.0,9.8204,9.8296,9.7837,9.8021,142247.0
2020-05-12 10:15:00,10.69,10.77,10.68,10.75,347407.0,9.8113,9.8847,9.8021,9.8663,347407.0
2020-05-12 10:20:00,10.75,10.75,10.7,10.71,303517.0,9.8663,9.8663,9.8204,9.8296,303517.0
2020-05-12 10:25:00,10.71,10.72,10.66,10.68,278846.0,9.8296,9.8388,9.7837,9.8021,278846.0
2020-05-12 10:30:00,10.68,10.7,10.65,10.67,184097.0,9.8021,9.8204,9.7746,9.7929,184097.0
2020-05-12 10:35:00,10.67,10.67,10.6,10.63,280585.0,9.7929,9.7929,9.7287,9.7562,280585.0
2020-05-12 10:40:00,10.63,10.65,10.58,10.6,148716.0,9.7562,9.7746,9.7103,9.7287,148716.0
2020-05-12 10:45:00,10.6,10.61,10.51,10.52,214085.0,9.7287,9.7378,9.6461,9.6552,214085.0
2020-05-12 10:50:00,10.52,10.55,10.5,10.54,184425.0,9.6552,9.6828,9.6369,9.6736,184425.0
2020-05-12 10:55:00,10.54,10.58,10.52,10.55,211787.0,9.6736,9.7103,9.6552,9.6828,211787.0
2020-05-12 11:00:00,10.54,10.57,10.53,10.54,184513.0,9.6736,9.7011,9.6644,9.6736,184513.0
2020-05-12 11:05:00,10.55,10.66,10.5,10.65,411448.0,9.6828,9.7837,9.6369,9.7746,411448.0
2020-05-12 11:10:00,10.65,10.65,10.54,10.58,239518.0,9.7746,9.7746,9.6736,9.7103,239518.0
2020-05-12 11:15:00,10.57,10.61,10.57,10.59,212671.0,9.7011,9.7378,9.7011,9.7195,212671.0
2020-05-12 11:20:00,10.59,10.63,10.58,10.62,169243.0,9.7195,9.7562,9.7103,9.747,169243.0
2020-05-12 11:25:00,10.61,10.63,10.56,10.59,170027.0,9.7378,9.7562,9.692,9.7195,170027.0
2020-05-12 11:30:00,10.59,10.61,10.56,10.57,185664.0,9.7195,9.7378,9.692,9.7011,185664.0
2020-05-12 11:35:00,10.56,10.61,10.54,10.6,196510.0,9.692,9.7378,9.6736,9.7287,196510.0
2020-05-12 11:40:00,10.6,10.61,10.56,10.57,178015.0,9.7287,9.7378,9.692,9.7011,178015.0
2020-05-12 11:45:00,10.57,10.58,10.52,10.54,162177.0,9.7011,9.7103,9.6552,9.6736,162177.0
2020-05-12 11:50:00,10.53,10.59,10.53,10.58,159404.0,9.6644,9.7195,9.6644,9.7103,159404.0
2020-05-12 11:55:00,10.59,10.63,10.58,10.61,247552.0,9.7195,9.7562,9.7103,9.7378,247552.0
2020-05-12 12:00:00,10.62,10.63,10.6,10.63,188053.0,9.747,9.7562,9.7287,9.7562,188053.0
2020-05-12 12:05:00,10.63,10.65,10.61,10.63,247607.0,9.7562,9.7746,9.7378,9.7562,247607.0
2020-05-12 12:10:00,10.63,10.65,10.62,10.65,246044.0,9.7562,9.7746,9.747,9.7746,246044.0
2020-05-12 12:15:00,10.65,10.66,10.63,10.65,234870.0,9.7746,9.7837,9.7562,9.7746,234870.0
2020-05-12 12:20:00,10.65,10.69,10.64,10.67,191656.0,9.7746,9.8113,9.7654,9.7929,191656.0
2020-05-12 12:25:00,10.66,10.68,10.64,10.66,134893.0,9.7837,9.8021,9.7654,9.7837,134893.0
2020-05-12 12:30:00,10.66,10.69,10.65,10.67,262566.0,9.7837,9.8113,9.7746,9.7929,262566.0
2020-05-12 12:35:00,10.68,10.71,10.67,10.68,195518.0,9.8021,9.8296,9.7929,9.8021,195518.0
2020-05-12 12:40:00,10.68,10.69,10.66,10.67,130793.0,9.8021,9.8113,9.7837,9.7929,130793.0
2020-05-12 12:45:00,10.68,10.69,10.66,10.67,178059.0,9.8021,9.8113,9.7837,9.7929,178059.0
2020-05-12 12:50:00,10.67,10.68,10.65,10.65,243537.0,9.7929,9.8021,9.7746,9.7746,243537.0
2020-05-12 12:55:00,10.66,10.68,10.62,10.64,151295.0,9.7837,9.8021,9.747,9.7654,151295.0
2020-05-12 13:00:00,10.65,10.65,10.6,10.61,108541.0,9.7746,9.7746,9.7287,9.7378,108541.0
2020-05-12 13:05:00,10.61,10.63,10.6,10.62,89496.0,9.7378,9.7562,9.7287,9.747,89496.0
2020-05-12 13:10:00,10.62,10.62,10.56,10.56,270287.0,9.747,9.747,9.692,9.692,270287.0
2020-05-12 13:15:00,10.57,10.58,10.52,10.52,222744.0,9.7011,9.7103,9.6552,9.6552,222744.0
2020-05-12 13:20:00,10.53,10.53,10.46,10.46,220313.0,9.6644,9.6644,9.6002,9.6002,220313.0
2020-05-12 13:25:00,10.47,10.49,10.43,10.46,280163.0,9.6094,9.6277,9.5726,9.6002,280163.0
2020-05-12 13:30:00,10.47,10.51,10.46,10.49,231753.0,9.6094,9.6461,9.6002,9.6277,231753.0
2020-05-12 13:35:00,10.49,10.5,10.46,10.49,111920.0,9.6277,9.6369,9.6002,9.6277,111920.0
2020-05-12 13:40:00,10.48,10.48,10.44,10.45,185423.0,9.6185,9.6185,9.5818,9.591,185423.0
2020-05-12 13:45:00,10.45,10.48,10.44,10.46,134606.0,9.591,9.6185,9.5818,9.6002,134606.0
2020-05-12 13:50:00,10.46,10.5,10.45,10.5,83091.0,9.6002,9.6369,9.591,9.6369,83091.0
2020-05-12 13:55:00,10.5,10.5,10.45,10.49,106580.0,9.6369,9.6369,9.591,9.6277,106580.0
2020-05-12 14:00:00,10.49,10.51,10.47,10.47,206477.0,9.6277,9.6461,9.6094,9.6094,206477.0
2020-05-12 14:05:00,10.47,10.49,10.46,10.47,134471.0,9.6094,9.6277,9.6002,9.6094,134471.0
2020-05-12 14:10:00,10.46,10.46,10.4,10.41,160829.0,9.6002,9.6002,9.5451,9.5543,160829.0
2020-05-12 14:15:00,10.42,10.43,10.37,10.4,182920.0,9.5635,9.5726,9.5176,9.5451,182920.0
2020-05-12 14:20:00,10.4,10.42,10.39,10.4,152654.0,9.5451,9.5635,9.5359,9.5451,152654.0
2020-05-12 14:25:00,10.4,10.4,10.37,10.39,145407.0,9.5451,9.5451,9.5176,9.5359,145407.0
2020-05-12 14:30:00,10.39,10.39,10.35,10.37,140301.0,9.5359,9.5359,9.4992,9.5176,140301.0
2020-05-12 14:35:00,10.38,10.41,10.37,10.4,148284.0,9.5267,9.5543,9.5176,9.5451,148284.0
2020-05-12 14:40:00,10.39,10.4,10.35,10.37,152277.0,9.5359,9.5451,9.4992,9.5176,152277.0
2020-05-12 14:45:00,10.37,10.42,10.35,10.4,149301.0,9.5176,9.5635,9.4992,9.5451,149301.0
2020-05-12 14:50:00,10.39,10.46,10.39,10.46,173207.0,9.5359,9.6002,9.5359,9.6002,173207.0
2020-05-12 14:55:00,10.46,10.5,10.45,10.5,201771.0,9.6002,9.6369,9.591,9.6369,201771.0
2020-05-12 15:00:00,10.5,10.54,10.48,10.54,275836.0,9.6369,9.6736,9.6185,9.6736,275836.0
2020-05-12 15:05:00,10.54,10.66,10.54,10.66,431466.0,9.6736,9.7837,9.6736,9.7837,431466.0
2020-05-12 15:10:00,10.66,10.68,10.61,10.67,501144.0,9.7837,9.8021,9.7378,9.7929,501144.0
2020-05-12 15:15:00,10.67,10.69,10.61,10.66,439553.0,9.7929,9.8113,9.7378,9.7837,439553.0
2020-05-12 15:20:00,10.66,10.71,10.64,10.69,448528.0,9.7837,9.8296,9.7654,9.8113,448528.0
2020-05-12 15:25:00,10.7,10.72,10.65,10.67,353944.0,9.8204,9.8388,9.7746,9.7929,353944.0
2020-05-12 15:30:00,10.67,10.69,10.63,10.63,358338.0,9.7929,9.8113,9.7562,9.7562,358338.0
2020-05-12 15:35:00,10.64,10.65,10.58,10.6,394318.0,9.7654,9.7746,9.7103,9.7287,394318.0
2020-05-12 15:40:00,10.6,10.6,10.56,10.58,391029.0,9.7287,9.7287,9.692,9.7103,391029.0
2020-05-12 15:45:00,10.58,10.6,10.55,10.55,373945.0,9.7103,9.7287,9.6828,9.6828,373945.0
2020-05-12 15:50:00,10.55,10.58,10.51,10.54,515667.0,9.6828,9.7103,9.6461,9.6736,515667.0
2020-05-12 15:55:00,10.54,10.55,10.48,10.49,902925.0,9.6736,9.6828,9.6185,9.6277,902925.0
2020-05-13 09:30:00,10.35,10.38,10.13,10.15,870012.0,9.4992,9.5267,9.2973,9.3157,870012.0
2020-05-13 09:35:00,10.16,10.16,9.97,10.07,789724.0,9.3248,9.3248,9.1505,9.2422,789724.0
2020-05-13 09:40:00,10.07,10.13,10.03,10.09,482924.0,9.2422,9.2973,9.2055,9.2606,482924.0
2020-05-13 09:45:00,10.09,10.2,10.07,10.13,322353.0,9.2606,9.3615,9.2422,9.2973,322353.0
2020-05-13 09:50:00,10.13,10.13,10.01,10.05,290068.0,9.2973,9.2973,9.1872,9.2239,290068.0
2020-05-13 09:55:00,10.05,10.07,9.93,9.96,544458.0,9.2239,9.2422,9.1137,9.1413,544458.0
2020-05-13 10:00:00,9.95,10.04,9.95,9.96,289743.0,9.1321,9.2147,9.1321,9.1413,289743.0
2020-05-13 10:05:00,9.97,10.01,9.94,9.96,317473.0,9.1505,9.1872,9.1229,9.1413,317473.0
2020-05-13 10:10:00,9.96,10.0,9.91,9.95,377131.0,9.1413,9.178,9.0954,9.1321,377131.0
2020-05-13 10:15:00,9.96,9.96,9.9,9.91,238531.0,9.1413,9.1413,9.0862,9.0954,238531.0
2020-05-13 10:20:00,9.9,9.93,9.8,9.83,422030.0,9.0862,9.1137,8.9944,9.022,422030.0
2020-05-13 10:25:00,9.82,9.97,9.81,9.95,465332.0,9.0128,9.1505,9.0036,9.1321,465332.0
2020-05-13 10:30:00,9.95,10.18,9.95,10.11,939930.0,9.1321,9.3432,9.1321,9.2789,939930.0
2020-05-13 10:35:00,10.11,10.12,9.99,10.02,364005.0,9.2789,9.2881,9.1688,9.1963,364005.0
2020-05-13 10:40:00,10.01,10.04,9.88,9.91,290718.0,9.1872,9.2147,9.0678,9.0954,290718.0
2020-05-13 10:45:00,9.91,9.92,9.8,9.82,294250.0,9.0954,9.1046,8.9944,9.0128,294250.0
2020-05-13 10:50:00,9.82,9.87,9.8,9.86,387616.0,9.0128,9.0587,8.9944,9.0495,387616.0
2020-05-13 10:55:00,9.86,9.87,9.75,9.77,351570.0,9.0495,9.0587,8.9485,8.9669,351570.0
2020-05-13 11:00:00,9.77,9.79,9.73,9.76,389243.0,8.9669,8.9852,8.9302,8.9577,389243.0
2020-05-13 11:05:00,9.77,9.77,9.72,9.74,311730.0,8.9669,8.9669,8.921,8.9394,311730.0
2020-05-13 11:10:00,9.74,9.75,9.67,9.72,317344.0,8.9394,8.9485,8.8751,8.921,317344.0
2020-05-13 11:15:00,9.71,9.77,9.71,9.71,427459.0,8.9118,8.9669,8.9118,8.9118,427459.0
2020-05-13 11:20:00,9.71,9.73,9.67,9.7,306502.0,8.9118,8.9302,8.8751,8.9026,306502.0
2020-05-13 11:25:00,9.7,9.72,9.68,9.71,264881.0,8.9026,8.921,8.8843,8.9118,264881.0
2020-05-13 11:30:00,9.72,9.74,9.68,9.71,254809.0,8.921,8.9394,8.8843,8.9118,254809.0
2020-05-13 11:35:00,9.71,9.71,9.64,9.66,292281.0,8.9118,8.9118,8.8476,8.8659,292281.0
2020-05-13 11:40:00,9.66,9.69,9.63,9.65,241480.0,8.8659,8.8935,8.8384,8.8568,241480.0
2020-05-13 11:45:00,9.66,9.66,9.59,9.59,358789.0,8.8659,8.8659,8.8017,8.8017,358789.0
2020-05-13 11:50:00,9.6,9.64,9.58,9.59,229233.0,8.8109,8.8476,8.7925,8.8017,229233.0
2020-05-13 11:55:00,9.58,9.6,9.54,9.58,401652.0,8.7925,8.8109,8.7558,8.7925,401652.0
2020-05-13 12:00:00,9.57,9.62,9.55,9.55,205720.0,8.7833,8.8292,8.765,8.765,205720.0
2020-05-13 12:05:00,9.55,9.56,9.47,9.49,549444.0,8.765,8.7742,8.6916,8.7099,549444.0
2020-05-13 12:10:00,9.49,9.49,9.41,9.47,414574.0,8.7099,8.7099,8.6365,8.6916,414574.0
2020-05-13 12:15:00,9.47,9.49,9.42,9.43,231671.0,8.6916,8.7099,8.6457,8.6548,231671.0
2020-05-13 12:20:00,9.43,9.54,9.43,9.51,178052.0,8.6548,8.7558,8.6548,8.7283,178052.0
2020-05-13 12:25:00,9.51,9.59,9.5,9.57,210096.0,8.7283,8.8017,8.7191,8.7833,210096.0
2020-05-13 12:30:00,9.57,9.68,9.57,9.67,335905.0,8.7833,8.8843,8.7833,8.8751,335905.0
2020-05-13 12:35:00,9.67,9.67,9.59,9.61,198065.0,8.8751,8.8751,8.8017,8.82,198065.0
2020-05-13 12:40:00,9.6,9.6,9.51,9.54,374522.0,8.8109,8.8109,8.7283,8.7558,374522.0
2020-05-13 12:45:00,9.55,9.56,9.52,9.54,158149.0,8.765,8.7742,8.7374,8.7558,158149.0
2020-05-13 12:50:00,9.53,9.54,9.48,9.51,162471.0,8.7466,8.7558,8.7007,8.7283,162471.0
2020-05-13 12:55:00,9.5,9.54,9.5,9.53,101208.0,8.7191,8.7558,8.7191,8.7466,101208.0
2020-05-13 13:00:00,9.53,9.55,9.5,9.5,203487.0,8.7466,8.765,8.7191,8.7191,203487.0
2020-05-13 13:05:00,9.51,9.52,9.45,9.52,169344.0,8.7283,8.7374,8.6732,8.7374,169344.0
2020-05-13 13:10:00,9.51,9.6,9.51,9.57,179708.0,8.7283,8.8109,8.7283,8.7833,179708.0
2020-05-13 13:15:00,9.57,9.64,9.54,9.62,202862.0,8.7833,8.8476,8.7558,8.8292,202862.0
2020-05-13 13:20:00,9.63,9.64,9.6,9.61,164511.0,8.8384,8.8476,8.8109,8.82,164511.0
2020-05-13 13:25:00,9.62,9.62,9.57,9.6,103117.0,8.8292,8.8292,8.7833,8.8109,103117.0
2020-05-13 13:30:00,9.6,9.62,9.58,9.59,137230.0,8.8109,8.8292,8.7925,8.8017,137230.0
2020-05-13 13:35:00,9.59,9.6,9.56,9.57,117336.0,8.8017,8.8109,8.7742,8.7833,117336.0
2020-05-13 13:40:00,9.57,9.59,9.55,9.56,101625.0,8.7833,8.8017,8.765,8.7742,101625.0
2020-05-13 13:45:00,9.55,9.57,9.53,9.56,73579.0,8.765,8.7833,8.7466,8.7742,73579.0
2020-05-13 13:50:00,9.55,9.55,9.5,9.52,142730.0,8.765,8.765,8.7191,8.7374,142730.0
2020-05-13 13:55:00,9.51,9.55,9.51,9.53,128400.0,8.7283,8.765,8.7283,8.7466,128400.0
2020-05-13 14:00:00,9.53,9.53,9.44,9.46,304732.0,8.7466,8.7466,8.664,8.6824,304732.0
2020-05-13 14:05:00,9.47,9.52,9.46,9.47,244051.0,8.6916,8.7374,8.6824,8.6916,244051.0
2020-05-13 14:10:00,9.47,9.5,9.44,9.46,251197.0,8.6916,8.7191,8.664,8.6824,251197.0
2020-05-13 14:15:00,9.46,9.51,9.45,9.46,166512.0,8.6824,8.7283,8.6732,8.6824,166512.0
2020-05-13 14:20:00,9.46,9.51,9.45,9.47,227038.0,8.6824,8.7283,8.6732,8.6916,227038.0
2020-05-13 14:25:00,9.48,9.48,9.46,9.48,171688.0,8.7007,8.7007,8.6824,8.7007,171688.0
2020-05-13 14:30:00,9.48,9.54,9.47,9.51,231556.0,8.7007,8.7558,8.6916,8.7283,231556.0
2020-05-13 14:35:00,9.5,9.55,9.5,9.53,151108.0,8.7191,8.765,8.7191,8.7466,151108.0
2020-05-13 14:40:00,9.53,9.55,9.49,9.5,136573.0,8.7466,8.765,8.7099,8.7191,136573.0
2020-05-13 14:45:00,9.49,9.52,9.48,9.52,151713.0,8.7099,8.7374,8.7007,8.7374,151713.0
2020-05-13 14:50:00,9.51,9.52,9.5,9.51,74805.0,8.7283,8.7374,8.7191,8.7283,74805.0
2020-05-13 14:55:00,9.5,9.51,9.47,9.49,156053.0,8.7191,8.7283,8.6916,8.7099,156053.0
2020-05-13 15:00:00,9.48,9.54,9.48,9.52,221038.0,8.7007,8.7558,8.7007,8.7374,221038.0
2020-05-13 15:05:00,9.52,9.53,9.47,9.5,168105.0,8.7374,8.7466,8.6916,8.7191,168105.0
2020-05-13 15:10:00,9.5,9.53,9.49,9.5,165503.0,8.7191,8.7466,8.7099,8.7191,165503.0
2020-05-13 15:15:00,9.5,9.54,9.49,9.52,172600.0,8.7191,8.7558,8.7099,8.7374,172600.0
2020-05-13 15:20:00,9.52,9.53,9.5,9.5,156897.0,8.7374,8.7466,8.7191,8.7191,156897.0
2020-05-13 15:25:00,9.51,9.51,9.47,9.49,302262.0,8.7283,8.7283,8.6916,8.7099,302262.0
2020-05-13 15:30:00,9.5,9.56,9.47,9.54,326466.0,8.7191,8.7742,8.6916,8.7558,326466.0
2020-05-13 15:35:00,9.53,9.57,9.5,9.55,303159.0,8.7466,8.7833,8.7191,8.765,303159.0
2020-05-13 15:40:00,9.55,9.56,9.53,9.54,297448.0,8.765,8.7742,8.7466,8.7558,297448.0
2020-05-13 15:45:00,9.55,9.56,9.51,9.54,224800.0,8.765,8.7742,8.7283,8.7558,224800.0
2020-05-13 15:50:00,9.55,9.58,9.53,9.57,304193.0,8.765,8.7925,8.7466,8.7833,304193.0
2020-05-13 15:55:00,9.56,9.57,9.53,9.53,638883.0,8.7742,8.7833,8.7466,8.7466,638883.0
2020-05-14 09:30:00,9.31,9.31,9.12,9.28,801405.0,8.5447,8.5447,8.3703,8.5172,801405.0
2020-05-14 09:35:00,9.28,9.33,9.27,9.3,563507.0,8.5172,8.5631,8.508,8.5355,563507.0
2020-05-14 09:40:00,9.29,9.35,9.28,9.35,473183.0,8.5263,8.5814,8.5172,8.5814,473183.0
2020-05-14 09:45:00,9.34,9.43,9.33,9.38,366871.0,8.5722,8.6548,8.5631,8.609,366871.0
2020-05-14 09:50:00,9.39,9.42,9.36,9.39,290007.0,8.6181,8.6457,8.5906,8.6181,290007.0
2020-05-14 09:55:00,9.39,9.41,9.33,9.36,436694.0,8.6181,8.6365,8.5631,8.5906,436694.0
2020-05-14 10:00:00,9.36,9.4,9.34,9.35,179419.0,8.5906,8.6273,8.5722,8.5814,179419.0
2020-05-14 10:05:00,9.35,9.53,9.34,9.52,378364.0,8.5814,8.7466,8.5722,8.7374,378364.0
2020-05-14 10:10:00,9.52,9.58,9.49,9.52,351832.0,8.7374,8.7925,8.7099,8.7374,351832.0
2020-05-14 10:15:00,9.53,9.63,9.5,9.6,370179.0,8.7466,8.8384,8.7191,8.8109,370179.0
2020-05-14 10:20:00,9.61,9.64,9.57,9.61,237279.0,8.82,8.8476,8.7833,8.82,237279.0
2020-05-14 10:25:00,9.6,9.7,9.6,9.64,326333.0,8.8109,8.9026,8.8109,8.8476,326333.0
2020-05-14 10:30:00,9.65,9.85,9.64,9.84,364597.0,8.8568,9.0403,8.8476,9.0311,364597.0
2020-05-14 10:35:00,9.84,10.04,9.82,10.01,430560.0,9.0311,9.2147,9.0128,9.1872,430560.0
2020-05-14 10:40:00,10.02,10.02,9.79,9.82,376454.0,9.1963,9.1963,8.9852,9.0128,376454.0
2020-05-14 10:45:00,9.82,9.93,9.82,9.93,343758.0,9.0128,9.1137,9.0128,9.1137,343758.0
2020-05-14 10:50:00,9.93,10.14,9.89,10.05,453262.0,9.1137,9.3065,9.077,9.2239,453262.0
2020-05-14 10:55:00,10.05,10.06,9.89,9.96,259665.0,9.2239,9.2331,9.077,9.1413,259665.0
2020-05-14 11:00:00,9.96,10.07,9.96,10.05,353119.0,9.1413,9.2422,9.1413,9.2239,353119.0
2020-05-14 11:05:00,10.05,10.11,9.97,9.99,445600.0,9.2239,9.2789,9.1505,9.1688,445600.0
2020-05-14 11:10:00,10.0,10.06,9.95,10.04,257735.0,9.178,9.2331,9.1321,9.2147,257735.0
2020-05-14 11:15:00,10.05,10.09,10.04,10.08,401242.0,9.2239,9.2606,9.2147,9.2514,401242.0
2020-05-14 11:20:00,10.07,10.08,9.96,9.97,301359.0,9.2422,9.2514,9.1413,9.1505,301359.0
2020-05-14 11:25:00,9.96,9.97,9.82,9.82,291553.0,9.1413,9.1505,9.0128,9.0128,291553.0
2020-05-14 11:30:00,9.82,9.87,9.74,9.75,345462.0,9.0128,9.0587,8.9394,8.9485,345462.0
2020-05-14 11:35:00,9.74,9.77,9.63,9.66,382161.0,8.9394,8.9669,8.8384,8.8659,382161.0
2020-05-14 11:40:00,9.65,9.68,9.55,9.61,510243.0,8.8568,8.8843,8.765,8.82,510243.0
2020-05-14 11:45:00,9.61,9.64,9.55,9.62,273512.0,8.82,8.8476,8.765,8.8292,273512.0
2020-05-14 11:50:00,9.62,9.81,9.62,9.79,408932.0,8.8292,9.0036,8.8292,8.9852,408932.0
2020-05-14 11:55:00,9.79,9.81,9.72,9.74,300327.0,8.9852,9.0036,8.921,8.9394,300327.0
2020-05-14 12:00:00,9.75,9.79,9.71,9.79,160403.0,8.9485,8.9852,8.9118,8.9852,160403.0
2020-05-14 12:05:00,9.79,9.86,9.77,9.82,237550.0,8.9852,9.0495,8.9669,9.0128,237550.0
2020-05-14 12:10:00,9.82,9.89,9.81,9.88,195496.0,9.0128,9.077,9.0036,9.0678,195496.0
2020-05-14 12:15:00,9.88,9.9,9.84,9.85,216142.0,9.0678,9.0862,9.0311,9.0403,216142.0
2020-05-14 12:20:00,9.85,9.86,9.8,9.84,196059.0,9.0403,9.0495,8.9944,9.0311,196059.0
2020-05-14 12:25:00,9.85,9.85,9.73,9.75,193826.0,9.0403,9.0403,8.9302,8.9485,193826.0
2020-05-14 12:30:00,9.76,9.78,9.74,9.76,129114.0,8.9577,8.9761,8.9394,8.9577,129114.0
2020-05-14 12:35:00,9.76,9.79,9.75,9.78,93810.0,8.9577,8.9852,8.9485,8.9761,93810.0
2020-05-14 12:40:00,9.78,9.91,9.77,9.9,475107.0,8.9761,9.0954,8.9669,9.0862,475107.0
2020-05-14 12:45:00,9.89,9.9,9.82,9.83,180777.0,9.077,9.0862,9.0128,9.022,180777.0
2020-05-14 12:50:00,9.83,9.95,9.82,9.94,223658.0,9.022,9.1321,9.0128,9.1229,223658.0
2020-05-14 12:55:00,9.95,9.97,9.91,9.94,145555.0,9.1321,9.1505,9.0954,9.1229,145555.0
2020-05-14 13:00:00,9.94,9.94,9.85,9.86,109465.0,9.1229,9.1229,9.0403,9.0495,109465.0
2020-05-14 13:05:00,9.86,9.9,9.84,9.88,134790.0,9.0495,9.0862,9.0311,9.0678,134790.0
2020-05-14 13:10:00,9.89,9.95,9.88,9.93,144595.0,9.077,9.1321,9.0678,9.1137,144595.0
2020-05-14 13:15:00,9.94,9.98,9.91,9.97,187506.0,9.1229,9.1596,9.0954,9.1505,187506.0
2020-05-14 13:20:00,9.97,10.02,9.96,9.97,171191.0,9.1505,9.1963,9.1413,9.1505,171191.0
2020-05-14 13:25:00,9.97,10.04,9.97,10.03,208428.0,9.1505,9.2147,9.1505,9.2055,208428.0
2020-05-14 13:30:00,10.03,10.04,9.95,9.95,171116.0,9.2055,9.2147,9.1321,9.1321,171116.0
2020-05-14 13:35:00,9.95,9.97,9.91,9.95,116770.0,9.1321,9.1505,9.0954,9.1321,116770.0
2020-05-14 13:40:00,9.95,9.96,9.9,9.91,72673.0,9.1321,9.1413,9.0862,9.0954,72673.0
2020-05-14 13:45:00,9.91,10.0,9.9,10.0,159271.0,9.0954,9.178,9.0862,9.178,159271.0
2020-05-14 13:50:00,10.0,10.01,9.95,9.96,193646.0,9.178,9.1872,9.1321,9.1413,193646.0
2020-05-14 13:55:00,9.96,9.97,9.89,9.9,91863.0,9.1413,9.1505,9.077,9.0862,91863.0
2020-05-14 14:00:00,9.89,9.9,9.83,9.85,197206.0,9.077,9.0862,9.022,9.0403,197206.0
2020-05-14 14:05:00,9.85,9.85,9.8,9.84,130686.0,9.0403,9.0403,8.9944,9.0311,130686.0
2020-05-14 14:10:00,9.84,9.9,9.83,9.87,126977.0,9.0311,9.0862,9.022,9.0587,126977.0
2020-05-14 14:15:00,9.86,9.89,9.83,9.86,106544.0,9.0495,9.077,9.022,9.0495,106544.0
2020-05-14 14:20:00,9.87,9.91,9.86,9.9,79703.0,9.0587,9.0954,9.0495,9.0862,79703.0
2020-05-14 14:25:00,9.89,9.94,9.89,9.93,131811.0,9.077,9.1229,9.077,9.1137,131811.0
2020-05-14 14:30:00,9.94,9.96,9.91,9.92,72842.0,9.1229,9.1413,9.0954,9.1046,72842.0
2020-05-14 14:35:00,9.91,9.92,9.86,9.87,86314.0,9.0954,9.1046,9.0495,9.0587,86314.0
2020-05-14 14:40:00,9.87,9.88,9.82,9.85,124318.0,9.0587,9.0678,9.0128,9.0403,124318.0
2020-05-14 14:45:00,9.86,9.9,9.85,9.9,101801.0,9.0495,9.0862,9.0403,9.0862,101801.0
2020-05-14 14:50:00,9.9,9.92,9.88,9.92,96348.0,9.0862,9.1046,9.0678,9.1046,96348.0
2020-05-14 14:55:00,9.92,9.97,9.91,9.91,232788.0,9.1046,9.1505,9.0954,9.0954,232788.0
2020-05-14 15:00:00,9.91,9.94,9.89,9.94,125875.0,9.0954,9.1229,9.077,9.1229,125875.0
2020-05-14 15:05:00,9.93,9.98,9.9,9.98,172359.0,9.1137,9.1596,9.0862,9.1596,172359.0
2020-05-14 15:10:00,9.98,9.98,9.92,9.93,102635.0,9.1596,9.1596,9.1046,9.1137,102635.0
2020-05-14 15:15:00,9.92,9.96,9.87,9.88,153994.0,9.1046,9.1413,9.0587,9.0678,153994.0
2020-05-14 15:20:00,9.87,9.92,9.87,9.91,238645.0,9.0587,9.1046,9.0587,9.0954,238645.0
2020-05-14 15:25:00,9.91,9.95,9.89,9.91,147286.0,9.0954,9.1321,9.077,9.0954,147286.0
2020-05-14 15:30:00,9.91,9.93,9.9,9.91,145725.0,9.0954,9.1137,9.0862,9.0954,145725.0
2020-05-14 15:35:00,9.91,9.91,9.86,9.87,191901.0,9.0954,9.0954,9.0495,9.0587,191901.0
2020-05-14 15:40:00,9.86,9.87,9.81,9.83,229277.0,9.0495,9.0587,9.0036,9.022,229277.0
2020-05-14 15:45:00,9.83,9.86,9.81,9.82,365957.0,9.022,9.0495,9.0036,9.0128,365957.0
2020-05-14 15:50:00,9.83,9.9,9.82,9.9,403670.0,9.022,9.0862,9.0128,9.0862,403670.0
2020-05-14 15:55:00,9.9,9.97,9.89,9.94,1065304.0,9.0862,9.1505,9.077,9.1229,1065304.0
2020-05-15 09:30:00,9.87,9.92,9.79,9.85,656055.0,9.0587,9.1046,8.9852,9.0403,656055.0
2020-05-15 09:35:00,9.85,10.07,9.78,10.04,325766.0,9.0403,9.2422,8.9761,9.2147,325766.0
2020-05-15 09:40:00,10.04,10.09,9.89,10.01,386608.0,9.2147,9.2606,9.077,9.1872,386608.0
2020-05-15 09:45:00,10.02,10.05,9.93,9.96,227285.0,9.1963,9.2239,9.1137,9.1413,227285.0
2020-05-15 09:50:00,9.96,10.04,9.95,10.04,246424.0,9.1413,9.2147,9.1321,9.2147,246424.0
2020-05-15 09:55:00,10.04,10.1,10.03,10.05,356318.0,9.2147,9.2698,9.2055,9.2239,356318.0
2020-05-15 10:00:00,10.05,10.08,9.96,10.0,415776.0,9.2239,9.2514,9.1413,9.178,415776.0
2020-05-15 10:05:00,10.0,10.09,9.99,10.08,208492.0,9.178,9.2606,9.1688,9.2514,208492.0
2020-05-15 10:10:00,10.09,10.17,10.06,10.13,408596.0,9.2606,9.334,9.2331,9.2973,408596.0
2020-05-15 10:15:00,10.13,10.17,10.11,10.13,267035.0,9.2973,9.334,9.2789,9.2973,267035.0
2020-05-15 10:20:00,10.13,10.21,10.09,10.1,372324.0,9.2973,9.3707,9.2606,9.2698,372324.0
2020-05-15 10:25:00,10.1,10.18,10.1,10.17,279767.0,9.2698,9.3432,9.2698,9.334,279767.0
2020-05-15 10:30:00,10.16,10.23,10.12,10.19,374434.0,9.3248,9.3891,9.2881,9.3524,374434.0
2020-05-15 10:35:00,10.19,10.24,10.15,10.2,390058.0,9.3524,9.3983,9.3157,9.3615,390058.0
2020-05-15 10:40:00,10.2,10.22,10.17,10.19,368327.0,9.3615,9.3799,9.334,9.3524,368327.0
2020-05-15 10:45:00,10.18,10.22,10.15,10.18,401021.0,9.3432,9.3799,9.3157,9.3432,401021.0
2020-05-15 10:50:00,10.18,10.18,10.06,10.11,350591.0,9.3432,9.3432,9.2331,9.2789,350591.0
2020-05-15 10:55:00,10.12,10.17,10.1,10.13,318112.0,9.2881,9.334,9.2698,9.2973,318112.0
2020-05-15 11:00:00,10.13,10.13,10.0,10.03,359627.0,9.2973,9.2973,9.178,9.2055,359627.0
2020-05-15 11:05:00,10.02,10.06,10.0,10.05,221362.0,9.1963,9.2331,9.178,9.2239,221362.0
2020-05-15 11:10:00,10.04,10.05,9.96,10.04,436868.0,9.2147,9.2239,9.1413,9.2147,436868.0
2020-05-15 11:15:00,10.04,10.07,10.0,10.06,243626.0,9.2147,9.2422,9.178,9.2331,243626.0
2020-05-15 11:20:00,10.06,10.17,10.04,10.14,395820.0,9.2331,9.334,9.2147,9.3065,395820.0
2020-05-15 11:25:00,10.14,10.17,10.08,10.09,367336.0,9.3065,9.334,9.2514,9.2606,367336.0
2020-05-15 11:30:00,10.08,10.1,10.05,10.08,148849.0,9.2514,9.2698,9.2239,9.2514,148849.0
2020-05-15 11:35:00,10.09,10.1,10.03,10.04,272324.0,9.2606,9.2698,9.2055,9.2147,272324.0
2020-05-15 11:40:00,10.04,10.06,10.0,10.01,253760.0,9.2147,9.2331,9.178,9.1872,253760.0
2020-05-15 11:45:00,10.01,10.01,9.95,9.96,415121.0,9.1872,9.1872,9.1321,9.1413,415121.0
2020-05-15 11:50:00,9.97,10.0,9.95,9.97,191415.0,9.1505,9.178,9.1321,9.1505,191415.0
2020-05-15 11:55:00,9.98,10.02,9.95,9.96,420009.0,9.1596,9.1963,9.1321,9.1413,420009.0
2020-05-15 12:00:00,9.96,10.03,9.95,10.03,141147.0,9.1413,9.2055,9.1321,9.2055,141147.0
2020-05-15 12:05:00,10.02,10.03,9.99,10.02,250236.0,9.1963,9.2055,9.1688,9.1963,250236.0
2020-05-15 12:10:00,10.03,10.03,10.0,10.01,66710.0,9.2055,9.2055,9.178,9.1872,66710.0
2020-05-15 12:15:00,10.01,10.01,9.94,9.98,269820.0,9.1872,9.1872,9.1229,9.1596,269820.0
2020-05-15 12:20:00,9.98,10.03,9.98,10.02,141928.0,9.1596,9.2055,9.1596,9.1963,141928.0
2020-05-15 12:25:00,10.01,10.05,9.99,10.02,107968.0,9.1872,9.2239,9.1688,9.1963,107968.0
2020-05-15 12:30:00,10.01,10.01,9.98,10.01,99688.0,9.1872,9.1872,9.1596,9.1872,99688.0
2020-05-15 12:35:00,10.01,10.02,9.97,9.99,89411.0,9.1872,9.1963,9.1505,9.1688,89411.0
2020-05-15 12:40:00,9.98,10.02,9.97,9.97,129754.0,9.1596,9.1963,9.1505,9.1505,129754.0
2020-05-15 12:45:00,9.97,9.99,9.94,9.98,126232.0,9.1505,9.1688,9.1229,9.1596,126232.0
2020-05-15 12:50:00,9.97,9.99,9.95,9.97,106580.0,9.1505,9.1688,9.1321,9.1505,106580.0
2020-05-15 12:55:00,9.97,9.97,9.92,9.95,105306.0,9.1505,9.1505,9.1046,9.1321,105306.0
2020-05-15 13:00:00,9.95,9.97,9.93,9.94,111980.0,9.1321,9.1505,9.1137,9.1229,111980.0
2020-05-15 13:05:00,9.94,9.95,9.89,9.92,146178.0,9.1229,9.1321,9.077,9.1046,146178.0
2020-05-15 13:10:00,9.92,9.96,9.91,9.96,158020.0,9.1046,9.1413,9.0954,9.1413,158020.0
2020-05-15 13:15:00,9.95,9.96,9.9,9.92,144280.0,9.1321,9.1413,9.0862,9.1046,144280.0
2020-05-15 13:20:00,9.92,9.94,9.9,9.91,105405.0,9.1046,9.1229,9.0862,9.0954,105405.0
2020-05-15 13:25:00,9.91,9.94,9.9,9.92,140634.0,9.0954,9.1229,9.0862,9.1046,140634.0
2020-05-15 13:30:00,9.91,9.95,9.9,9.93,105078.0,9.0954,9.1321,9.0862,9.1137,105078.0
2020-05-15 13:35:00,9.94,9.96,9.91,9.95,146737.0,9.1229,9.1413,9.0954,9.1321,146737.0
2020-05-15 13:40:00,9.95,9.97,9.93,9.95,66831.0,9.1321,9.1505,9.1137,9.1321,66831.0
2020-05-15 13:45:00,9.95,9.97,9.89,9.9,170624.0,9.1321,9.1505,9.077,9.0862,170624.0
2020-05-15 13:50:00,9.9,9.94,9.89,9.93,122163.0,9.0862,9.1229,9.077,9.1137,122163.0
2020-05-15 13:55:00,9.94,9.96,9.92,9.96,143481.0,9.1229,9.1413,9.1046,9.1413,143481.0
2020-05-15 14:00:00,9.95,10.06,9.95,10.05,362139.0,9.1321,9.2331,9.1321,9.2239,362139.0
2020-05-15 14:05:00,10.05,10.1,10.03,10.08,193895.0,9.2239,9.2698,9.2055,9.2514,193895.0
2020-05-15 14:10:00,10.08,10.1,10.06,10.08,323094.0,9.2514,9.2698,9.2331,9.2514,323094.0
2020-05-15 14:15:00,10.08,10.12,10.06,10.08,271461.0,9.2514,9.2881,9.2331,9.2514,271461.0
2020-05-15 14:20:00,10.09,10.11,10.05,10.06,189662.0,9.2606,9.2789,9.2239,9.2331,189662.0
2020-05-15 14:25:00,10.06,10.06,10.01,10.03,170203.0,9.2331,9.2331,9.1872,9.2055,170203.0
2020-05-15 14:30:00,10.02,10.03,9.99,9.99,123268.0,9.1963,9.2055,9.1688,9.1688,123268.0
2020-05-15 14:35:00,9.99,10.0,9.97,10.0,165822.0,9.1688,9.178,9.1505,9.178,165822.0
2020-05-15 14:40:00,10.0,10.01,9.97,9.98,170584.0,9.178,9.1872,9.1505,9.1596,170584.0
2020-05-15 14:45:00,9.97,10.02,9.97,10.01,170027.0,9.1505,9.1963,9.1505,9.1872,170027.0
2020-05-15 14:50:00,10.01,10.03,9.98,9.98,122935.0,9.1872,9.2055,9.1596,9.1596,122935.0
2020-05-15 14:55:00,9.99,10.0,9.94,9.94,178199.0,9.1688,9.178,9.1229,9.1229,178199.0
2020-05-15 15:00:00,9.95,9.98,9.93,9.94,245200.0,9.1321,9.1596,9.1137,9.1229,245200.0
2020-05-15 15:05:00,9.94,9.97,9.93,9.97,196409.0,9.1229,9.1505,9.1137,9.1505,196409.0
2020-05-15 15:10:00,9.97,9.97,9.94,9.97,171821.0,9.1505,9.1505,9.1229,9.1505,171821.0
2020-05-15 15:15:00,9.96,9.98,9.94,9.96,130540.0,9.1413,9.1596,9.1229,9.1413,130540.0
2020-05-15 15:20:00,9.97,9.98,9.94,9.95,164487.0,9.1505,9.1596,9.1229,9.1321,164487.0
2020-05-15 15:25:00,9.95,9.96,9.93,9.93,305765.0,9.1321,9.1413,9.1137,9.1137,305765.0
2020-05-15 15:30:00,9.94,9.94,9.9,9.91,328583.0,9.1229,9.1229,9.0862,9.0954,328583.0
2020-05-15 15:35:00,9.91,9.92,9.83,9.84,464040.0,9.0954,9.1046,9.022,9.0311,464040.0
2020-05-15 15:40:00,9.84,9.84,9.81,9.83,380721.0,9.0311,9.0311,9.0036,9.022,380721.0
2020-05-15 15:45:00,9.82,9.86,9.82,9.83,477263.0,9.0128,9.0495,9.0128,9.022,477263.0
2020-05-15 15:50:00,9.82,9.82,9.76,9.79,738396.0,9.0128,9.0128,8.9577,8.9852,738396.0
2020-05-15 15:55:00,9.79,9.83,9.77,9.83,1015773.0,8.9852,9.022,8.9669,9.022,1015773.0
2020-05-18 09:30:00,10.54,10.78,10.51,10.77,1429616.0,9.6736,9.8939,9.6461,9.8847,1429616.0
2020-05-18 09:35:00,10.77,10.88,10.74,10.88,891400.0,9.8847,9.9856,9.8572,9.9856,891400.0
2020-05-18 09:40:00,10.87,10.89,10.65,10.73,710638.0,9.9765,9.9948,9.7746,9.848,710638.0
2020-05-18 09:45:00,10.73,10.78,10.64,10.72,415899.0,9.848,9.8939,9.7654,9.8388,415899.0
2020-05-18 09:50:00,10.72,10.79,10.64,10.69,466127.0,9.8388,9.903,9.7654,9.8113,466127.0
2020-05-18 09:55:00,10.69,10.74,10.65,10.66,487864.0,9.8113,9.8572,9.7746,9.7837,487864.0
2020-05-18 10:00:00,10.66,10.72,10.6,10.68,687440.0,9.7837,9.8388,9.7287,9.8021,687440.0
2020-05-18 10:05:00,10.68,10.73,10.67,10.69,367292.0,9.8021,9.848,9.7929,9.8113,367292.0
2020-05-18 10:10:00,10.7,10.71,10.62,10.63,251161.0,9.8204,9.8296,9.747,9.7562,251161.0
2020-05-18 10:15:00,10.63,10.77,10.62,10.76,653834.0,9.7562,9.8847,9.747,9.8755,653834.0
2020-05-18 10:20:00,10.76,10.77,10.7,10.71,318736.0,9.8755,9.8847,9.8204,9.8296,318736.0
2020-05-18 10:25:00,10.71,10.76,10.69,10.74,459262.0,9.8296,9.8755,9.8113,9.8572,459262.0
2020-05-18 10:30:00,10.74,10.79,10.71,10.78,261313.0,9.8572,9.903,9.8296,9.8939,261313.0
2020-05-18 10:35:00,10.78,10.92,10.77,10.92,669740.0,9.8939,10.0224,9.8847,10.0224,669740.0
2020-05-18 10:40:00,10.92,10.95,10.88,10.93,335355.0,10.0224,10.0499,9.9856,10.0315,335355.0
2020-05-18 10:45:00,10.93,10.95,10.89,10.93,523803.0,10.0315,10.0499,9.9948,10.0315,523803.0
2020-05-18 10:50:00,10.94,10.94,10.85,10.86,223453.0,10.0407,10.0407,9.9581,9.9673,223453.0
2020-05-18 10:55:00,10.86,10.88,10.82,10.84,284179.0,9.9673,9.9856,9.9306,9.9489,284179.0
2020-05-18 11:00:00,10.84,10.89,10.81,10.87,259362.0,9.9489,9.9948,9.9214,9.9765,259362.0
2020-05-18 11:05:00,10.87,10.94,10.85,10.93,288321.0,9.9765,10.0407,9.9581,10.0315,288321.0
2020-05-18 11:10:00,10.93,10.97,10.91,10.96,383616.0,10.0315,10.0682,10.0132,10.0591,383616.0
2020-05-18 11:15:00,10.95,10.97,10.9,10.95,293659.0,10.0499,10.0682,10.004,10.0499,293659.0
2020-05-18 11:20:00,10.95,11.01,10.93,11.01,986331.0,10.0499,10.105,10.0315,10.105,986331.0
2020-05-18 11:25:00,11.01,11.12,11.0,11.12,487871.0,10.105,10.2059,10.0958,10.2059,487871.0
2020-05-18 11:30:00,11.12,11.15,11.01,11.11,1225964.0,10.2059,10.2335,10.105,10.1967,1225964.0
2020-05-18 11:35:00,11.12,11.13,11.06,11.08,641733.0,10.2059,10.2151,10.1509,10.1692,641733.0
2020-05-18 11:40:00,11.07,11.15,11.07,11.11,253170.0,10.16,10.2335,10.16,10.1967,253170.0
2020-05-18 11:45:00,11.1,11.14,11.04,11.05,595458.0,10.1876,10.2243,10.1325,10.1417,595458.0
2020-05-18 11:50:00,11.05,11.09,11.03,11.08,209854.0,10.1417,10.1784,10.1233,10.1692,209854.0
2020-05-18 11:55:00,11.08,11.14,11.08,11.11,320923.0,10.1692,10.2243,10.1692,10.1967,320923.0
2020-05-18 12:00:00,11.11,11.15,11.0,11.11,531953.0,10.1967,10.2335,10.0958,10.1967,531953.0
2020-05-18 12:05:00,11.11,11.15,11.09,11.14,192725.0,10.1967,10.2335,10.1784,10.2243,192725.0
2020-05-18 12:10:00,11.14,11.15,11.09,11.1,458020.0,10.2243,10.2335,10.1784,10.1876,458020.0
2020-05-18 12:15:00,11.11,11.14,11.06,11.09,277434.0,10.1967,10.2243,10.1509,10.1784,277434.0
2020-05-18 12:20:00,11.08,11.12,11.06,11.11,261286.0,10.1692,10.2059,10.1509,10.1967,261286.0
2020-05-18 12:25:00,11.11,11.13,11.08,11.09,207657.0,10.1967,10.2151,10.1692,10.1784,207657.0
2020-05-18 12:30:00,11.09,11.13,11.07,11.12,262219.0,10.1784,10.2151,10.16,10.2059,262219.0
2020-05-18 12:35:00,11.12,11.15,11.1,11.14,266204.0,10.2059,10.2335,10.1876,10.2243,266204.0
2020-05-18 12:40:00,11.13,11.14,11.08,11.12,209856.0,10.2151,10.2243,10.1692,10.2059,209856.0
2020-05-18 12:45:00,11.13,11.14,11.08,11.11,222419.0,10.2151,10.2243,10.1692,10.1967,222419.0
2020-05-18 12:50:00,11.11,11.13,11.09,11.13,149327.0,10.1967,10.2151,10.1784,10.2151,149327.0
2020-05-18 12:55:00,11.13,11.18,11.11,11.16,332219.0,10.2151,10.261,10.1967,10.2426,332219.0
2020-05-18 13:00:00,11.16,11.23,11.15,11.23,375926.0,10.2426,10.3069,10.2335,10.3069,375926.0
2020-05-18 13:05:00,11.23,11.24,11.19,11.21,275814.0,10.3069,10.3161,10.2702,10.2885,275814.0
2020-05-18 13:10:00,11.21,11.23,11.19,11.21,377087.0,10.2885,10.3069,10.2702,10.2885,377087.0
2020-05-18 13:15:00,11.21,11.22,11.19,11.21,207453.0,10.2885,10.2977,10.2702,10.2885,207453.0
2020-05-18 13:20:00,11.21,11.22,11.18,11.2,491653.0,10.2885,10.2977,10.261,10.2793,491653.0
2020-05-18 13:25:00,11.2,11.2,11.16,11.2,244005.0,10.2793,10.2793,10.2426,10.2793,244005.0
2020-05-18 13:30:00,11.2,11.2,11.09,11.1,431363.0,10.2793,10.2793,10.1784,10.1876,431363.0
2020-05-18 13:35:00,11.1,11.13,11.07,11.12,293146.0,10.1876,10.2151,10.16,10.2059,293146.0
2020-05-18 13:40:00,11.12,11.18,11.11,11.18,213415.0,10.2059,10.261,10.1967,10.261,213415.0
2020-05-18 13:45:00,11.17,11.2,11.17,11.18,271414.0,10.2518,10.2793,10.2518,10.261,271414.0
2020-05-18 13:50:00,11.18,11.2,11.16,11.2,162307.0,10.261,10.2793,10.2426,10.2793,162307.0
2020-05-18 13:55:00,11.19,11.22,11.17,11.21,673243.0,10.2702,10.2977,10.2518,10.2885,673243.0
2020-05-18 14:00:00,11.21,11.22,11.18,11.22,261575.0,10.2885,10.2977,10.261,10.2977,261575.0
2020-05-18 14:05:00,11.21,11.22,11.16,11.18,265774.0,10.2885,10.2977,10.2426,10.261,265774.0
2020-05-18 14:10:00,11.17,11.18,11.13,11.15,273360.0,10.2518,10.261,10.2151,10.2335,273360.0
2020-05-18 14:15:00,11.14,11.15,11.05,11.07,334241.0,10.2243,10.2335,10.1417,10.16,334241.0
2020-05-18 14:20:00,11.07,11.1,11.06,11.08,326425.0,10.16,10.1876,10.1509,10.1692,326425.0
2020-05-18 14:25:00,11.09,11.14,11.08,11.13,177931.0,10.1784,10.2243,10.1692,10.2151,177931.0
2020-05-18 14:30:00,11.12,11.22,11.12,11.21,287145.0,10.2059,10.2977,10.2059,10.2885,287145.0
2020-05-18 14:35:00,11.21,11.29,11.2,11.29,531361.0,10.2885,10.3619,10.2793,10.3619,531361.0
2020-05-18 14:40:00,11.29,11.3,11.25,11.29,344157.0,10.3619,10.3711,10.3252,10.3619,344157.0
2020-05-18 14:45:00,11.29,11.31,11.26,11.28,456105.0,10.3619,10.3803,10.3344,10.3528,456105.0
2020-05-18 14:50:00,11.27,11.35,11.26,11.31,679196.0,10.3436,10.417,10.3344,10.3803,679196.0
2020-05-18 14:55:00,11.31,11.35,11.31,11.35,276853.0,10.3803,10.417,10.3803,10.417,276853.0
2020-05-18 15:00:00,11.34,11.38,11.33,11.37,300105.0,10.4078,10.4445,10.3987,10.4354,300105.0
2020-05-18 15:05:00,11.36,11.4,11.36,11.4,573971.0,10.4262,10.4629,10.4262,10.4629,573971.0
2020-05-18 15:10:00,11.4,11.4,11.37,11.4,648781.0,10.4629,10.4629,10.4354,10.4629,648781.0
2020-05-18 15:15:00,11.4,11.4,11.36,11.4,652124.0,10.4629,10.4629,10.4262,10.4629,652124.0
2020-05-18 15:20:00,11.4,11.4,11.39,11.4,458878.0,10.4629,10.4629,10.4537,10.4629,458878.0
2020-05-18 15:25:00,11.4,11.4,11.38,11.4,387615.0,10.4629,10.4629,10.4445,10.4629,387615.0
2020-05-18 15:30:00,11.4,11.4,11.39,11.4,470910.0,10.4629,10.4629,10.4537,10.4629,470910.0
2020-05-18 15:35:00,11.4,11.4,11.37,11.4,817476.0,10.4629,10.4629,10.4354,10.4629,817476.0
2020-05-18 15:40:00,11.4,11.49,11.39,11.46,2318751.0,10.4629,10.5455,10.4537,10.518,2318751.0
2020-05-18 15:45:00,11.47,11.58,11.47,11.54,792865.0,10.5271,10.6281,10.5271,10.5914,792865.0
2020-05-18 15:50:00,11.54,11.62,11.53,11.54,1161512.0,10.5914,10.6648,10.5822,10.5914,1161512.0
2020-05-18 15:55:00,11.54,11.57,11.5,11.5,1595815.0,10.5914,10.6189,10.5547,10.5547,1595815.0
2020-05-19 09:30:00,11.4,11.5,11.21,11.23,1280356.0,10.4629,10.5547,10.2885,10.3069,1280356.0
2020-05-19 09:35:00,11.23,11.3,11.08,11.17,722784.0,10.3069,10.3711,10.1692,10.2518,722784.0
2020-05-19 09:40:00,11.17,11.17,11.06,11.15,457824.0,10.2518,10.2518,10.1509,10.2335,457824.0
2020-05-19 09:45:00,11.15,11.2,11.09,11.1,615378.0,10.2335,10.2793,10.1784,10.1876,615378.0
2020-05-19 09:50:00,11.1,11.23,11.08,11.18,743128.0,10.1876,10.3069,10.1692,10.261,743128.0
2020-05-19 09:55:00,11.17,11.34,11.17,11.34,570926.0,10.2518,10.4078,10.2518,10.4078,570926.0
2020-05-19 10:00:00,11.34,11.38,11.29,11.37,797843.0,10.4078,10.4445,10.3619,10.4354,797843.0
2020-05-19 10:05:00,11.36,11.51,11.36,11.48,464231.0,10.4262,10.5639,10.4262,10.5363,464231.0
2020-05-19 10:10:00,11.47,11.48,11.38,11.42,481436.0,10.5271,10.5363,10.4445,10.4813,481436.0
2020-05-19 10:15:00,11.42,11.46,11.32,11.33,505041.0,10.4813,10.518,10.3895,10.3987,505041.0
2020-05-19 10:20:00,11.33,11.4,11.31,11.39,386040.0,10.3987,10.4629,10.3803,10.4537,386040.0
2020-05-19 10:25:00,11.39,11.44,11.29,11.3,461969.0,10.4537,10.4996,10.3619,10.3711,461969.0
2020-05-19 10:30:00,11.3,11.36,11.22,11.24,388899.0,10.3711,10.4262,10.2977,10.3161,388899.0
2020-05-19 10:35:00,11.24,11.25,11.19,11.2,410689.0,10.3161,10.3252,10.2702,10.2793,410689.0
2020-05-19 10:40:00,11.2,11.2,11.14,11.17,339500.0,10.2793,10.2793,10.2243,10.2518,339500.0
2020-05-19 10:45:00,11.17,11.27,11.16,11.25,486976.0,10.2518,10.3436,10.2426,10.3252,486976.0
2020-05-19 10:50:00,11.24,11.33,11.22,11.32,461247.0,10.3161,10.3987,10.2977,10.3895,461247.0
2020-05-19 10:55:00,11.32,11.33,11.25,11.27,309207.0,10.3895,10.3987,10.3252,10.3436,309207.0
2020-05-19 11:00:00,11.27,11.35,11.22,11.32,234949.0,10.3436,10.417,10.2977,10.3895,234949.0
2020-05-19 11:05:00,11.31,11.34,11.27,11.3,216636.0,10.3803,10.4078,10.3436,10.3711,216636.0
2020-05-19 11:10:00,11.3,11.32,11.21,11.23,231807.0,10.3711,10.3895,10.2885,10.3069,231807.0
2020-05-19 11:15:00,11.23,11.33,11.23,11.33,178506.0,10.3069,10.3987,10.3069,10.3987,178506.0
2020-05-19 11:20:00,11.32,11.37,11.29,11.36,298830.0,10.3895,10.4354,10.3619,10.4262,298830.0
2020-05-19 11:25:00,11.35,11.39,11.32,11.33,227971.0,10.417,10.4537,10.3895,10.3987,227971.0
2020-05-19 11:30:00,11.33,11.41,11.32,11.4,229023.0,10.3987,10.4721,10.3895,10.4629,229023.0
2020-05-19 11:35:00,11.39,11.42,11.31,11.34,324845.0,10.4537,10.4813,10.3803,10.4078,324845.0
2020-05-19 11:40:00,11.34,11.36,11.29,11.3,222721.0,10.4078,10.4262,10.3619,10.3711,222721.0
2020-05-19 11:45:00,11.3,11.33,11.22,11.23,304888.0,10.3711,10.3987,10.2977,10.3069,304888.0
2020-05-19 11:50:00,11.24,11.26,11.21,11.23,306330.0,10.3161,10.3344,10.2885,10.3069,306330.0
2020-05-19 11:55:00,11.24,11.29,11.23,11.29,239890.0,10.3161,10.3619,10.3069,10.3619,239890.0
2020-05-19 12:00:00,11.29,11.31,11.26,11.28,224032.0,10.3619,10.3803,10.3344,10.3528,224032.0
2020-05-19 12:05:00,11.28,11.31,11.27,11.31,130512.0,10.3528,10.3803,10.3436,10.3803,130512.0
2020-05-19 12:10:00,11.3,11.33,11.29,11.31,171994.0,10.3711,10.3987,10.3619,10.3803,171994.0
2020-05-19 12:15:00,11.32,11.32,11.25,11.26,131293.0,10.3895,10.3895,10.3252,10.3344,131293.0
2020-05-19 12:20:00,11.27,11.32,11.26,11.31,195855.0,10.3436,10.3895,10.3344,10.3803,195855.0
2020-05-19 12:25:00,11.32,11.33,11.27,11.28,150540.0,10.3895,10.3987,10.3436,10.3528,150540.0
2020-05-19 12:30:00,11.29,11.31,11.27,11.27,188140.0,10.3619,10.3803,10.3436,10.3436,188140.0
2020-05-19 12:35:00,11.27,11.31,11.26,11.3,129254.0,10.3436,10.3803,10.3344,10.3711,129254.0
2020-05-19 12:40:00,11.3,11.33,11.29,11.32,101839.0,10.3711,10.3987,10.3619,10.3895,101839.0
2020-05-19 12:45:00,11.32,11.33,11.29,11.32,104267.0,10.3895,10.3987,10.3619,10.3895,104267.0
2020-05-19 12:50:00,11.32,11.33,11.3,11.3,57726.0,10.3895,10.3987,10.3711,10.3711,57726.0
2020-05-19 12:55:00,11.3,11.31,11.25,11.26,147770.0,10.3711,10.3803,10.3252,10.3344,147770.0
2020-05-19 13:00:00,11.27,11.29,11.22,11.23,131550.0,10.3436,10.3619,10.2977,10.3069,131550.0
2020-05-19 13:05:00,11.22,11.27,11.22,11.25,174763.0,10.2977,10.3436,10.2977,10.3252,174763.0
2020-05-19 13:10:00,11.26,11.31,11.26,11.29,187699.0,10.3344,10.3803,10.3344,10.3619,187699.0
2020-05-19 13:15:00,11.29,11.32,11.28,11.31,131348.0,10.3619,10.3895,10.3528,10.3803,131348.0
2020-05-19 13:20:00,11.32,11.32,11.29,11.31,126835.0,10.3895,10.3895,10.3619,10.3803,126835.0
2020-05-19 13:25:00,11.31,11.33,11.28,11.29,232761.0,10.3803,10.3987,10.3528,10.3619,232761.0
2020-05-19 13:30:00,11.29,11.3,11.26,11.27,177615.0,10.3619,10.3711,10.3344,10.3436,177615.0
2020-05-19 13:35:00,11.27,11.28,11.23,11.25,118443.0,10.3436,10.3528,10.3069,10.3252,118443.0
2020-05-19 13:40:00,11.25,11.3,11.24,11.29,134201.0,10.3252,10.3711,10.3161,10.3619,134201.0
2020-05-19 13:45:00,11.29,11.31,11.27,11.29,142994.0,10.3619,10.3803,10.3436,10.3619,142994.0
2020-05-19 13:50:00,11.28,11.3,11.25,11.29,181679.0,10.3528,10.3711,10.3252,10.3619,181679.0
2020-05-19 13:55:00,11.28,11.31,11.27,11.31,149835.0,10.3528,10.3803,10.3436,10.3803,149835.0
2020-05-19 14:00:00,11.3,11.32,11.28,11.32,226268.0,10.3711,10.3895,10.3528,10.3895,226268.0
2020-05-19 14:05:00,11.32,11.39,11.31,11.38,329154.0,10.3895,10.4537,10.3803,10.4445,329154.0
2020-05-19 14:10:00,11.38,11.41,11.37,11.38,241487.0,10.4445,10.4721,10.4354,10.4445,241487.0
2020-05-19 14:15:00,11.38,11.43,11.37,11.43,158956.0,10.4445,10.4904,10.4354,10.4904,158956.0
2020-05-19 14:20:00,11.43,11.46,11.41,11.46,270898.0,10.4904,10.518,10.4721,10.518,270898.0
2020-05-19 14:25:00,11.46,11.49,11.43,11.44,349965.0,10.518,10.5455,10.4904,10.4996,349965.0
2020-05-19 14:30:00,11.44,11.45,11.39,11.44,292660.0,10.4996,10.5088,10.4537,10.4996,292660.0
2020-05-19 14:35:00,11.44,11.46,11.42,11.42,251799.0,10.4996,10.518,10.4813,10.4813,251799.0
2020-05-19 14:40:00,11.43,11.43,11.39,11.41,278674.0,10.4904,10.4904,10.4537,10.4721,278674.0
2020-05-19 14:45:00,11.4,11.46,11.39,11.46,218415.0,10.4629,10.518,10.4537,10.518,218415.0
2020-05-19 14:50:00,11.45,11.46,11.42,11.43,178311.0,10.5088,10.518,10.4813,10.4904,178311.0
2020-05-19 14:55:00,11.42,11.44,11.24,11.26,451967.0,10.4813,10.4996,10.3161,10.3344,451967.0
2020-05-19 15:00:00,11.26,11.35,11.24,11.29,381690.0,10.3344,10.417,10.3161,10.3619,381690.0
2020-05-19 15:05:00,11.29,11.38,11.28,11.37,363179.0,10.3619,10.4445,10.3528,10.4354,363179.0
2020-05-19 15:10:00,11.37,11.42,11.34,11.4,251537.0,10.4354,10.4813,10.4078,10.4629,251537.0
2020-05-19 15:15:00,11.4,11.41,11.34,11.36,269471.0,10.4629,10.4721,10.4078,10.4262,269471.0
2020-05-19 15:20:00,11.36,11.36,11.3,11.3,265413.0,10.4262,10.4262,10.3711,10.3711,265413.0
2020-05-19 15:25:00,11.31,11.34,11.27,11.34,237071.0,10.3803,10.4078,10.3436,10.4078,237071.0
2020-05-19 15:30:00,11.34,11.34,11.27,11.3,436246.0,10.4078,10.4078,10.3436,10.3711,436246.0
2020-05-19 15:35:00,11.3,11.31,11.23,11.28,457299.0,10.3711,10.3803,10.3069,10.3528,457299.0
2020-05-19 15:40:00,11.27,11.29,11.23,11.24,301531.0,10.3436,10.3619,10.3069,10.3161,301531.0
2020-05-19 15:45:00,11.23,11.27,11.2,11.21,366654.0,10.3069,10.3436,10.2793,10.2885,366654.0
2020-05-19 15:50:00,11.21,11.23,11.16,11.18,491247.0,10.2885,10.3069,10.2426,10.261,491247.0
2020-05-19 15:55:00,11.18,11.21,11.15,11.16,831783.0,10.261,10.2885,10.2335,10.2426,831783.0
2020-05-20 09:30:00,11.43,11.56,11.36,11.52,859814.0,10.4904,10.6098,10.4262,10.573,859814.0
2020-05-20 09:35:00,11.52,11.56,11.44,11.53,724814.0,10.573,10.6098,10.4996,10.5822,724814.0
2020-05-20 09:40:00,11.53,11.71,11.53,11.63,937340.0,10.5822,10.7474,10.5822,10.674,937340.0
2020-05-20 09:45:00,11.62,11.78,11.61,11.75,605274.0,10.6648,10.8117,10.6556,10.7841,605274.0
2020-05-20 09:50:00,11.75,11.79,11.68,11.75,464366.0,10.7841,10.8208,10.7199,10.7841,464366.0
2020-05-20 09:55:00,11.74,11.81,11.7,11.77,1128903.0,10.775,10.8392,10.7382,10.8025,1128903.0
2020-05-20 10:00:00,11.78,11.88,11.71,11.85,675253.0,10.8117,10.9034,10.7474,10.8759,675253.0
2020-05-20 10:05:00,11.85,11.9,11.8,11.83,461077.0,10.8759,10.9218,10.83,10.8576,461077.0
2020-05-20 10:10:00,11.83,11.86,11.75,11.8,607326.0,10.8576,10.8851,10.7841,10.83,607326.0
2020-05-20 10:15:00,11.81,11.83,11.76,11.8,256336.0,10.8392,10.8576,10.7933,10.83,256336.0
2020-05-20 10:20:00,11.8,11.81,11.75,11.76,357098.0,10.83,10.8392,10.7841,10.7933,357098.0
2020-05-20 10:25:00,11.75,11.77,11.67,11.76,374582.0,10.7841,10.8025,10.7107,10.7933,374582.0
2020-05-20 10:30:00,11.77,11.79,11.7,11.76,264580.0,10.8025,10.8208,10.7382,10.7933,264580.0
2020-05-20 10:35:00,11.76,11.79,11.72,11.78,161946.0,10.7933,10.8208,10.7566,10.8117,161946.0
2020-05-20 10:40:00,11.78,11.8,11.74,11.77,437920.0,10.8117,10.83,10.775,10.8025,437920.0
2020-05-20 10:45:00,11.77,11.82,11.75,11.8,231666.0,10.8025,10.8484,10.7841,10.83,231666.0
2020-05-20 10:50:00,11.79,11.81,11.75,11.77,288984.0,10.8208,10.8392,10.7841,10.8025,288984.0
2020-05-20 10:55:00,11.77,11.8,11.76,11.79,167053.0,10.8025,10.83,10.7933,10.8208,167053.0
2020-05-20 11:00:00,11.79,11.8,11.74,11.76,396786.0,10.8208,10.83,10.775,10.7933,396786.0
2020-05-20 11:05:00,11.75,11.79,11.74,11.77,344334.0,10.7841,10.8208,10.775,10.8025,344334.0
2020-05-20 11:10:00,11.78,11.84,11.75,11.83,291141.0,10.8117,10.8667,10.7841,10.8576,291141.0
2020-05-20 11:15:00,11.84,11.87,11.79,11.86,547647.0,10.8667,10.8943,10.8208,10.8851,547647.0
2020-05-20 11:20:00,11.86,11.88,11.84,11.88,346559.0,10.8851,10.9034,10.8667,10.9034,346559.0
2020-05-20 11:25:00,11.88,11.89,11.84,11.87,258460.0,10.9034,10.9126,10.8667,10.8943,258460.0
2020-05-20 11:30:00,11.86,11.88,11.83,11.87,274990.0,10.8851,10.9034,10.8576,10.8943,274990.0
2020-05-20 11:35:00,11.87,11.88,11.79,11.82,278221.0,10.8943,10.9034,10.8208,10.8484,278221.0
2020-05-20 11:40:00,11.82,11.85,11.8,11.83,176107.0,10.8484,10.8759,10.83,10.8576,176107.0
2020-05-20 11:45:00,11.83,11.86,11.79,11.8,529959.0,10.8576,10.8851,10.8208,10.83,529959.0
2020-05-20 11:50:00,11.8,11.84,11.76,11.78,189982.0,10.83,10.8667,10.7933,10.8117,189982.0
2020-05-20 11:55:00,11.78,11.87,11.77,11.83,690291.0,10.8117,10.8943,10.8025,10.8576,690291.0
2020-05-20 12:00:00,11.84,11.84,11.78,11.83,160682.0,10.8667,10.8667,10.8117,10.8576,160682.0
2020-05-20 12:05:00,11.82,11.84,11.77,11.79,174177.0,10.8484,10.8667,10.8025,10.8208,174177.0
2020-05-20 12:10:00,11.79,11.8,11.77,11.79,228758.0,10.8208,10.83,10.8025,10.8208,228758.0
2020-05-20 12:15:00,11.79,11.83,11.78,11.8,154923.0,10.8208,10.8576,10.8117,10.83,154923.0
2020-05-20 12:20:00,11.81,11.85,11.79,11.83,160064.0,10.8392,10.8759,10.8208,10.8576,160064.0
2020-05-20 12:25:00,11.83,11.86,11.81,11.85,171063.0,10.8576,10.8851,10.8392,10.8759,171063.0
2020-05-20 12:30:00,11.85,11.87,11.84,11.86,117278.0,10.8759,10.8943,10.8667,10.8851,117278.0
2020-05-20 12:35:00,11.86,11.88,11.84,11.86,167247.0,10.8851,10.9034,10.8667,10.8851,167247.0
2020-05-20 12:40:00,11.86,11.88,11.82,11.83,326190.0,10.8851,10.9034,10.8484,10.8576,326190.0
2020-05-20 12:45:00,11.84,11.86,11.81,11.86,234990.0,10.8667,10.8851,10.8392,10.8851,234990.0
2020-05-20 12:50:00,11.86,11.89,11.85,11.89,188467.0,10.8851,10.9126,10.8759,10.9126,188467.0
2020-05-20 12:55:00,11.89,11.91,11.86,11.9,331163.0,10.9126,10.931,10.8851,10.9218,331163.0
2020-05-20 13:00:00,11.9,11.91,11.87,11.88,193917.0,10.9218,10.931,10.8943,10.9034,193917.0
2020-05-20 13:05:00,11.88,11.91,11.86,11.88,444616.0,10.9034,10.931,10.8851,10.9034,444616.0
2020-05-20 13:10:00,11.88,11.93,11.86,11.93,238809.0,10.9034,10.9493,10.8851,10.9493,238809.0
2020-05-20 13:15:00,11.92,11.93,11.89,11.9,145384.0,10.9402,10.9493,10.9126,10.9218,145384.0
2020-05-20 13:20:00,11.91,11.92,11.88,11.88,161375.0,10.931,10.9402,10.9034,10.9034,161375.0
2020-05-20 13:25:00,11.89,11.9,11.85,11.86,214945.0,10.9126,10.9218,10.8759,10.8851,214945.0
2020-05-20 13:30:00,11.87,11.88,11.8,11.81,205140.0,10.8943,10.9034,10.83,10.8392,205140.0
2020-05-20 13:35:00,11.81,11.83,11.78,11.83,519887.0,10.8392,10.8576,10.8117,10.8576,519887.0
2020-05-20 13:40:00,11.82,11.83,11.8,11.83,150302.0,10.8484,10.8576,10.83,10.8576,150302.0
2020-05-20 13:45:00,11.83,11.86,11.8,11.85,196921.0,10.8576,10.8851,10.83,10.8759,196921.0
2020-05-20 13:50:00,11.84,11.85,11.81,11.82,251616.0,10.8667,10.8759,10.8392,10.8484,251616.0
2020-05-20 13:55:00,11.82,11.84,11.8,11.81,134639.0,10.8484,10.8667,10.83,10.8392,134639.0
2020-05-20 14:00:00,11.82,11.84,11.79,11.83,130200.0,10.8484,10.8667,10.8208,10.8576,130200.0
2020-05-20 14:05:00,11.83,11.86,11.82,11.82,218326.0,10.8576,10.8851,10.8484,10.8484,218326.0
2020-05-20 14:10:00,11.82,11.86,11.81,11.83,326675.0,10.8484,10.8851,10.8392,10.8576,326675.0
2020-05-20 14:15:00,11.83,11.85,11.81,11.85,211273.0,10.8576,10.8759,10.8392,10.8759,211273.0
2020-05-20 14:20:00,11.85,11.9,11.83,11.89,164257.0,10.8759,10.9218,10.8576,10.9126,164257.0
2020-05-20 14:25:00,11.89,11.92,11.86,11.91,177980.0,10.9126,10.9402,10.8851,10.931,177980.0
2020-05-20 14:30:00,11.9,11.94,11.88,11.91,581387.0,10.9218,10.9585,10.9034,10.931,581387.0
2020-05-20 14:35:00,11.92,11.92,11.89,11.9,193327.0,10.9402,10.9402,10.9126,10.9218,193327.0
2020-05-20 14:40:00,11.9,11.93,11.89,11.92,131480.0,10.9218,10.9493,10.9126,10.9402,131480.0
2020-05-20 14:45:00,11.92,11.96,11.91,11.95,228364.0,10.9402,10.9769,10.931,10.9677,228364.0
2020-05-20 14:50:00,11.96,11.99,11.95,11.98,268382.0,10.9769,11.0044,10.9677,10.9952,268382.0
2020-05-20 14:55:00,11.98,11.99,11.92,11.93,398864.0,10.9952,11.0044,10.9402,10.9493,398864.0
2020-05-20 15:00:00,11.93,11.94,11.91,11.93,228409.0,10.9493,10.9585,10.931,10.9493,228409.0
2020-05-20 15:05:00,11.93,11.97,11.9,11.96,466341.0,10.9493,10.986,10.9218,10.9769,466341.0
2020-05-20 15:10:00,11.97,11.98,11.89,11.92,276983.0,10.986,10.9952,10.9126,10.9402,276983.0
2020-05-20 15:15:00,11.92,11.94,11.89,11.92,310834.0,10.9402,10.9585,10.9126,10.9402,310834.0
2020-05-20 15:20:00,11.93,11.96,11.92,11.96,221581.0,10.9493,10.9769,10.9402,10.9769,221581.0
2020-05-20 15:25:00,11.96,11.98,11.93,11.98,210467.0,10.9769,10.9952,10.9493,10.9952,210467.0
2020-05-20 15:30:00,11.98,11.99,11.94,11.96,264897.0,10.9952,11.0044,10.9585,10.9769,264897.0
2020-05-20 15:35:00,11.96,11.98,11.95,11.96,276034.0,10.9769,10.9952,10.9677,10.9769,276034.0
2020-05-20 15:40:00,11.96,11.97,11.94,11.96,271095.0,10.9769,10.986,10.9585,10.9769,271095.0
2020-05-20 15:45:00,11.96,11.98,11.94,11.95,489216.0,10.9769,10.9952,10.9585,10.9677,489216.0
2020-05-20 15:50:00,11.94,11.96,11.93,11.94,716061.0,10.9585,10.9769,10.9493,10.9585,716061.0
2020-05-20 15:55:00,11.95,11.98,11.94,11.96,837884.0,10.9677,10.9952,10.9585,10.9769,837884.0
2020-05-21 09:30:00,11.98,12.1,11.9,12.08,922239.0,10.9952,11.1054,10.9218,11.087,922239.0
2020-05-21 09:35:00,12.08,12.21,11.94,12.01,1401643.0,11.087,11.2063,10.9585,11.0228,1401643.0
2020-05-21 09:40:00,12.01,12.19,11.99,12.16,1021560.0,11.0228,11.188,11.0044,11.1604,1021560.0
2020-05-21 09:45:00,12.17,12.2,12.03,12.07,659208.0,11.1696,11.1971,11.0411,11.0778,659208.0
2020-05-21 09:50:00,12.07,12.09,11.98,12.0,440577.0,11.0778,11.0962,10.9952,11.0136,440577.0
2020-05-21 09:55:00,11.99,12.06,11.94,12.0,420865.0,11.0044,11.0687,10.9585,11.0136,420865.0
2020-05-21 10:00:00,12.01,12.08,12.0,12.02,258361.0,11.0228,11.087,11.0136,11.0319,258361.0
2020-05-21 10:05:00,12.02,12.05,11.97,12.0,289505.0,11.0319,11.0595,10.986,11.0136,289505.0
2020-05-21 10:10:00,12.0,12.09,12.0,12.06,233915.0,11.0136,11.0962,11.0136,11.0687,233915.0
2020-05-21 10:15:00,12.07,12.08,12.01,12.04,253909.0,11.0778,11.087,11.0228,11.0503,253909.0
2020-05-21 10:20:00,12.04,12.08,12.03,12.05,182987.0,11.0503,11.087,11.0411,11.0595,182987.0
2020-05-21 10:25:00,12.05,12.06,12.0,12.01,163864.0,11.0595,11.0687,11.0136,11.0228,163864.0
2020-05-21 10:30:00,12.02,12.02,11.93,11.98,415282.0,11.0319,11.0319,10.9493,10.9952,415282.0
2020-05-21 10:35:00,11.97,11.98,11.89,11.92,596428.0,10.986,10.9952,10.9126,10.9402,596428.0
2020-05-21 10:40:00,11.9,11.99,11.89,11.97,308378.0,10.9218,11.0044,10.9126,10.986,308378.0
2020-05-21 10:45:00,11.96,11.98,11.94,11.96,175242.0,10.9769,10.9952,10.9585,10.9769,175242.0
2020-05-21 10:50:00,11.96,11.97,11.91,11.92,215940.0,10.9769,10.986,10.931,10.9402,215940.0
2020-05-21 10:55:00,11.91,11.96,11.9,11.92,196864.0,10.931,10.9769,10.9218,10.9402,196864.0
2020-05-21 11:00:00,11.92,11.93,11.84,11.85,517464.0,10.9402,10.9493,10.8667,10.8759,517464.0
2020-05-21 11:05:00,11.85,11.87,11.81,11.85,338842.0,10.8759,10.8943,10.8392,10.8759,338842.0
2020-05-21 11:10:00,11.85,11.92,11.84,11.91,213119.0,10.8759,10.9402,10.8667,10.931,213119.0
2020-05-21 11:15:00,11.9,11.92,11.82,11.85,418309.0,10.9218,10.9402,10.8484,10.8759,418309.0
2020-05-21 11:20:00,11.84,11.85,11.78,11.79,376693.0,10.8667,10.8759,10.8117,10.8208,376693.0
2020-05-21 11:25:00,11.79,11.83,11.75,11.83,467795.0,10.8208,10.8576,10.7841,10.8576,467795.0
2020-05-21 11:30:00,11.83,11.86,11.82,11.85,278366.0,10.8576,10.8851,10.8484,10.8759,278366.0
2020-05-21 11:35:00,11.85,11.92,11.84,11.91,213662.0,10.8759,10.9402,10.8667,10.931,213662.0
2020-05-21 11:40:00,11.91,11.94,11.88,11.91,284656.0,10.931,10.9585,10.9034,10.931,284656.0
2020-05-21 11:45:00,11.92,11.94,11.89,11.9,208713.0,10.9402,10.9585,10.9126,10.9218,208713.0
2020-05-21 11:50:00,11.91,11.92,11.88,11.89,132534.0,10.931,10.9402,10.9034,10.9126,132534.0
2020-05-21 11:55:00,11.9,11.93,11.88,11.91,127808.0,10.9218,10.9493,10.9034,10.931,127808.0
2020-05-21 12:00:00,11.92,11.98,11.91,11.98,150757.0,10.9402,10.9952,10.931,10.9952,150757.0
2020-05-21 12:05:00,11.98,11.99,11.96,11.98,148810.0,10.9952,11.0044,10.9769,10.9952,148810.0
2020-05-21 12:10:00,11.98,11.99,11.93,11.98,178666.0,10.9952,11.0044,10.9493,10.9952,178666.0
2020-05-21 12:15:00,11.98,11.98,11.95,11.96,132819.0,10.9952,10.9952,10.9677,10.9769,132819.0
2020-05-21 12:20:00,11.97,12.05,11.96,12.04,364376.0,10.986,11.0595,10.9769,11.0503,364376.0
2020-05-21 12:25:00,12.04,12.06,12.01,12.03,176421.0,11.0503,11.0687,11.0228,11.0411,176421.0
2020-05-21 12:30:00,12.03,12.03,11.97,11.98,148636.0,11.0411,11.0411,10.986,10.9952,148636.0
2020-05-21 12:35:00,11.98,12.01,11.97,11.98,123302.0,10.9952,11.0228,10.986,10.9952,123302.0
2020-05-21 12:40:00,11.99,12.02,11.98,12.0,116571.0,11.0044,11.0319,10.9952,11.0136,116571.0
2020-05-21 12:45:00,12.0,12.04,11.99,12.03,117654.0,11.0136,11.0503,11.0044,11.0411,117654.0
2020-05-21 12:50:00,12.03,12.03,11.98,12.02,131609.0,11.0411,11.0411,10.9952,11.0319,131609.0
2020-05-21 12:55:00,12.02,12.02,11.98,11.99,120732.0,11.0319,11.0319,10.9952,11.0044,120732.0
2020-05-21 13:00:00,11.99,12.05,11.97,12.03,158035.0,11.0044,11.0595,10.986,11.0411,158035.0
2020-05-21 13:05:00,12.03,12.04,12.0,12.02,152408.0,11.0411,11.0503,11.0136,11.0319,152408.0
2020-05-21 13:10:00,12.03,12.04,12.0,12.03,116599.0,11.0411,11.0503,11.0136,11.0411,116599.0
2020-05-21 13:15:00,12.03,12.04,12.01,12.03,116314.0,11.0411,11.0503,11.0228,11.0411,116314.0
2020-05-21 13:20:00,12.04,12.05,12.02,12.04,137589.0,11.0503,11.0595,11.0319,11.0503,137589.0
2020-05-21 13:25:00,12.05,12.07,12.04,12.06,143346.0,11.0595,11.0778,11.0503,11.0687,143346.0
2020-05-21 13:30:00,12.06,12.06,12.02,12.04,120107.0,11.0687,11.0687,11.0319,11.0503,120107.0
2020-05-21 13:35:00,12.04,12.06,11.97,11.98,194331.0,11.0503,11.0687,10.986,10.9952,194331.0
2020-05-21 13:40:00,11.98,11.98,11.93,11.98,214889.0,10.9952,10.9952,10.9493,10.9952,214889.0
2020-05-21 13:45:00,11.98,11.99,11.95,11.96,223795.0,10.9952,11.0044,10.9677,10.9769,223795.0
2020-05-21 13:50:00,11.96,11.98,11.94,11.96,142329.0,10.9769,10.9952,10.9585,10.9769,142329.0
2020-05-21 13:55:00,11.96,11.96,11.92,11.93,141353.0,10.9769,10.9769,10.9402,10.9493,141353.0
2020-05-21 14:00:00,11.93,11.98,11.93,11.97,94772.0,10.9493,10.9952,10.9493,10.986,94772.0
2020-05-21 14:05:00,11.98,12.0,11.96,11.99,128980.0,10.9952,11.0136,10.9769,11.0044,128980.0
2020-05-21 14:10:00,12.0,12.01,11.97,11.99,205076.0,11.0136,11.0228,10.986,11.0044,205076.0
2020-05-21 14:15:00,12.0,12.02,11.98,12.01,95020.0,11.0136,11.0319,10.9952,11.0228,95020.0
2020-05-21 14:20:00,12.01,12.03,11.99,12.0,170610.0,11.0228,11.0411,11.0044,11.0136,170610.0
2020-05-21 14:25:00,12.0,12.01,11.98,12.0,148318.0,11.0136,11.0228,10.9952,11.0136,148318.0
2020-05-21 14:30:00,12.0,12.0,11.96,11.98,148743.0,11.0136,11.0136,10.9769,10.9952,148743.0
2020-05-21 14:35:00,11.98,11.99,11.94,11.96,165525.0,10.9952,11.0044,10.9585,10.9769,165525.0
2020-05-21 14:40:00,11.96,11.99,11.95,11.98,136107.0,10.9769,11.0044,10.9677,10.9952,136107.0
2020-05-21 14:45:00,11.97,11.98,11.93,11.96,151634.0,10.986,10.9952,10.9493,10.9769,151634.0
2020-05-21 14:50:00,11.96,11.97,11.92,11.94,223939.0,10.9769,10.986,10.9402,10.9585,223939.0
2020-05-21 14:55:00,11.94,11.94,11.91,11.93,196460.0,10.9585,10.9585,10.931,10.9493,196460.0
2020-05-21 15:00:00,11.94,11.97,11.92,11.96,199667.0,10.9585,10.986,10.9402,10.9769,199667.0
2020-05-21 15:05:00,11.96,11.97,11.94,11.96,139635.0,10.9769,10.986,10.9585,10.9769,139635.0
2020-05-21 15:10:00,11.97,11.97,11.93,11.96,178844.0,10.986,10.986,10.9493,10.9769,178844.0
2020-05-21 15:15:00,11.96,11.96,11.93,11.95,129469.0,10.9769,10.9769,10.9493,10.9677,129469.0
2020-05-21 15:20:00,11.94,11.97,11.94,11.96,134353.0,10.9585,10.986,10.9585,10.9769,134353.0
2020-05-21 15:25:00,11.96,11.98,11.95,11.97,136236.0,10.9769,10.9952,10.9677,10.986,136236.0
2020-05-21 15:30:00,11.96,12.0,11.96,11.99,220116.0,10.9769,11.0136,10.9769,11.0044,220116.0
2020-05-21 15:35:00,11.99,12.0,11.97,11.99,152720.0,11.0044,11.0136,10.986,11.0044,152720.0
2020-05-21 15:40:00,11.99,12.01,11.97,12.01,303657.0,11.0044,11.0228,10.986,11.0228,303657.0
2020-05-21 15:45:00,12.01,12.01,11.96,12.0,499264.0,11.0228,11.0228,10.9769,11.0136,499264.0
2020-05-21 15:50:00,11.99,12.01,11.94,11.96,434184.0,11.0044,11.0228,10.9585,10.9769,434184.0
2020-05-21 15:55:00,11.96,12.0,11.95,11.97,710972.0,10.9769,11.0136,10.9677,10.986,710972.0
2020-05-22 09:30:00,11.86,11.95,11.7,11.82,702722.0,10.8851,10.9677,10.7382,10.8484,702722.0
2020-05-22 09:35:00,11.82,11.87,11.77,11.8,276101.0,10.8484,10.8943,10.8025,10.83,276101.0
2020-05-22 09:40:00,11.79,11.81,11.61,11.65,296935.0,10.8208,10.8392,10.6556,10.6924,296935.0
2020-05-22 09:45:00,11.64,11.76,11.61,11.76,340093.0,10.6832,10.7933,10.6556,10.7933,340093.0
2020-05-22 09:50:00,11.77,11.77,11.67,11.73,409435.0,10.8025,10.8025,10.7107,10.7658,409435.0
2020-05-22 09:55:00,11.72,11.76,11.68,11.73,188325.0,10.7566,10.7933,10.7199,10.7658,188325.0
2020-05-22 10:00:00,11.72,11.72,11.59,11.63,248842.0,10.7566,10.7566,10.6373,10.674,248842.0
2020-05-22 10:05:00,11.62,11.67,11.6,11.63,316381.0,10.6648,10.7107,10.6465,10.674,316381.0
2020-05-22 10:10:00,11.63,11.64,11.53,11.54,290339.0,10.674,10.6832,10.5822,10.5914,290339.0
2020-05-22 10:15:00,11.53,11.65,11.52,11.65,274394.0,10.5822,10.6924,10.573,10.6924,274394.0
2020-05-22 10:20:00,11.65,11.73,11.64,11.71,212244.0,10.6924,10.7658,10.6832,10.7474,212244.0
2020-05-22 10:25:00,11.7,11.7,11.65,11.7,196490.0,10.7382,10.7382,10.6924,10.7382,196490.0
2020-05-22 10:30:00,11.7,11.72,11.67,11.68,172241.0,10.7382,10.7566,10.7107,10.7199,172241.0
2020-05-22 10:35:00,11.68,11.68,11.6,11.62,218944.0,10.7199,10.7199,10.6465,10.6648,218944.0
2020-05-22 10:40:00,11.62,11.63,11.53,11.53,151989.0,10.6648,10.674,10.5822,10.5822,151989.0
2020-05-22 10:45:00,11.53,11.55,11.51,11.53,249094.0,10.5822,10.6006,10.5639,10.5822,249094.0
2020-05-22 10:50:00,11.53,11.57,11.51,11.54,462845.0,10.5822,10.6189,10.5639,10.5914,462845.0
2020-05-22 10:55:00,11.55,11.55,11.49,11.51,415272.0,10.6006,10.6006,10.5455,10.5639,415272.0
2020-05-22 11:00:00,11.5,11.57,11.49,11.55,389663.0,10.5547,10.6189,10.5455,10.6006,389663.0
2020-05-22 11:05:00,11.55,11.58,11.52,11.54,202460.0,10.6006,10.6281,10.573,10.5914,202460.0
2020-05-22 11:10:00,11.54,11.55,11.5,11.53,167105.0,10.5914,10.6006,10.5547,10.5822,167105.0
2020-05-22 11:15:00,11.53,11.58,11.51,11.58,172631.0,10.5822,10.6281,10.5639,10.6281,172631.0
2020-05-22 11:20:00,11.58,11.58,11.52,11.54,283813.0,10.6281,10.6281,10.573,10.5914,283813.0
2020-05-22 11:25:00,11.54,11.58,11.52,11.54,382760.0,10.5914,10.6281,10.573,10.5914,382760.0
2020-05-22 11:30:00,11.53,11.54,11.48,11.5,326972.0,10.5822,10.5914,10.5363,10.5547,326972.0
2020-05-22 11:35:00,11.49,11.55,11.48,11.52,208026.0,10.5455,10.6006,10.5363,10.573,208026.0
2020-05-22 11:40:00,11.53,11.57,11.52,11.57,195430.0,10.5822,10.6189,10.573,10.6189,195430.0
2020-05-22 11:45:00,11.56,11.59,11.53,11.58,170027.0,10.6098,10.6373,10.5822,10.6281,170027.0
2020-05-22 11:50:00,11.58,11.61,11.56,11.61,205606.0,10.6281,10.6556,10.6098,10.6556,205606.0
2020-05-22 11:55:00,11.62,11.62,11.56,11.59,138239.0,10.6648,10.6648,10.6098,10.6373,138239.0
2020-05-22 12:00:00,11.59,11.6,11.55,11.57,160625.0,10.6373,10.6465,10.6006,10.6189,160625.0
2020-05-22 12:05:00,11.57,11.58,11.54,11.55,166318.0,10.6189,10.6281,10.5914,10.6006,166318.0
2020-05-22 12:10:00,11.54,11.56,11.52,11.53,105799.0,10.5914,10.6098,10.573,10.5822,105799.0
2020-05-22 12:15:00,11.53,11.54,11.5,11.52,113478.0,10.5822,10.5914,10.5547,10.573,113478.0
2020-05-22 12:20:00,11.53,11.54,11.51,11.53,82919.0,10.5822,10.5914,10.5639,10.5822,82919.0
2020-05-22 12:25:00,11.52,11.53,11.51,11.52,136688.0,10.573,10.5822,10.5639,10.573,136688.0
2020-05-22 12:30:00,11.53,11.55,11.49,11.51,286332.0,10.5822,10.6006,10.5455,10.5639,286332.0
2020-05-22 12:35:00,11.52,11.53,11.5,11.52,105229.0,10.573,10.5822,10.5547,10.573,105229.0
2020-05-22 12:40:00,11.52,11.52,11.48,11.5,157480.0,10.573,10.573,10.5363,10.5547,157480.0
2020-05-22 12:45:00,11.5,11.5,11.47,11.48,122306.0,10.5547,10.5547,10.5271,10.5363,122306.0
2020-05-22 12:50:00,11.48,11.51,11.47,11.5,110675.0,10.5363,10.5639,10.5271,10.5547,110675.0
2020-05-22 12:55:00,11.5,11.51,11.48,11.5,132584.0,10.5547,10.5639,10.5363,10.5547,132584.0
2020-05-22 13:00:00,11.49,11.53,11.49,11.52,108232.0,10.5455,10.5822,10.5455,10.573,108232.0
2020-05-22 13:05:00,11.52,11.52,11.5,11.51,92645.0,10.573,10.573,10.5547,10.5639,92645.0
2020-05-22 13:10:00,11.51,11.52,11.49,11.51,169829.0,10.5639,10.573,10.5455,10.5639,169829.0
2020-05-22 13:15:00,11.51,11.51,11.48,11.49,103383.0,10.5639,10.5639,10.5363,10.5455,103383.0
2020-05-22 13:20:00,11.48,11.52,11.48,11.52,66850.0,10.5363,10.573,10.5363,10.573,66850.0
2020-05-22 13:25:00,11.52,11.53,11.5,11.5,87395.0,10.573,10.5822,10.5547,10.5547,87395.0
2020-05-22 13:30:00,11.51,11.51,11.48,11.51,95915.0,10.5639,10.5639,10.5363,10.5639,95915.0
2020-05-22 13:35:00,11.51,11.54,11.5,11.54,331142.0,10.5639,10.5914,10.5547,10.5914,331142.0
2020-05-22 13:40:00,11.54,11.55,11.52,11.54,390258.0,10.5914,10.6006,10.573,10.5914,390258.0
2020-05-22 13:45:00,11.54,11.56,11.52,11.54,481842.0,10.5914,10.6098,10.573,10.5914,481842.0
2020-05-22 13:50:00,11.55,11.57,11.54,11.56,84568.0,10.6006,10.6189,10.5914,10.6098,84568.0
2020-05-22 13:55:00,11.56,11.6,11.54,11.58,277140.0,10.6098,10.6465,10.5914,10.6281,277140.0
2020-05-22 14:00:00,11.59,11.61,11.57,11.61,145706.0,10.6373,10.6556,10.6189,10.6556,145706.0
2020-05-22 14:05:00,11.61,11.62,11.58,11.62,120575.0,10.6556,10.6648,10.6281,10.6648,120575.0
2020-05-22 14:10:00,11.62,11.64,11.59,11.62,162658.0,10.6648,10.6832,10.6373,10.6648,162658.0
2020-05-22 14:15:00,11.62,11.62,11.56,11.56,116863.0,10.6648,10.6648,10.6098,10.6098,116863.0
2020-05-22 14:20:00,11.57,11.59,11.56,11.57,95265.0,10.6189,10.6373,10.6098,10.6189,95265.0
2020-05-22 14:25:00,11.57,11.6,11.55,11.57,75806.0,10.6189,10.6465,10.6006,10.6189,75806.0
2020-05-22 14:30:00,11.57,11.57,11.54,11.55,91511.0,10.6189,10.6189,10.5914,10.6006,91511.0
2020-05-22 14:35:00,11.56,11.57,11.53,11.56,130526.0,10.6098,10.6189,10.5822,10.6098,130526.0
2020-05-22 14:40:00,11.56,11.57,11.53,11.55,194726.0,10.6098,10.6189,10.5822,10.6006,194726.0
2020-05-22 14:45:00,11.56,11.57,11.55,11.57,78538.0,10.6098,10.6189,10.6006,10.6189,78538.0
2020-05-22 14:50:00,11.57,11.58,11.54,11.56,93702.0,10.6189,10.6281,10.5914,10.6098,93702.0
2020-05-22 14:55:00,11.55,11.58,11.55,11.57,134923.0,10.6006,10.6281,10.6006,10.6189,134923.0
2020-05-22 15:00:00,11.57,11.57,11.54,11.55,371348.0,10.6189,10.6189,10.5914,10.6006,371348.0
2020-05-22 15:05:00,11.55,11.59,11.55,11.59,226065.0,10.6006,10.6373,10.6006,10.6373,226065.0
2020-05-22 15:10:00,11.58,11.6,11.55,11.58,261428.0,10.6281,10.6465,10.6006,10.6281,261428.0
2020-05-22 15:15:00,11.58,11.59,11.55,11.57,206051.0,10.6281,10.6373,10.6006,10.6189,206051.0
2020-05-22 15:20:00,11.57,11.58,11.51,11.53,214233.0,10.6189,10.6281,10.5639,10.5822,214233.0
2020-05-22 15:25:00,11.53,11.53,11.5,11.51,172406.0,10.5822,10.5822,10.5547,10.5639,172406.0
2020-05-22 15:30:00,11.51,11.54,11.5,11.52,328521.0,10.5639,10.5914,10.5547,10.573,328521.0
2020-05-22 15:35:00,11.52,11.54,11.51,11.53,172084.0,10.573,10.5914,10.5639,10.5822,172084.0
2020-05-22 15:40:00,11.53,11.55,11.51,11.54,302536.0,10.5822,10.6006,10.5639,10.5914,302536.0
2020-05-22 15:45:00,11.54,11.59,11.54,11.57,360907.0,10.5914,10.6373,10.5914,10.6189,360907.0
2020-05-22 15:50:00,11.58,11.59,11.54,11.57,561131.0,10.6281,10.6373,10.5914,10.6189,561131.0
2020-05-22 15:55:00,11.57,11.61,11.55,11.59,1024529.0,10.6189,10.6556,10.6006,10.6373,1024529.0
2020-05-26 09:30:00,12.04,12.11,11.94,11.96,1034015.0,11.0503,11.1145,10.9585,10.9769,1034015.0
2020-05-26 09:35:00,11.96,11.99,11.88,11.94,865863.0,10.9769,11.0044,10.9034,10.9585,865863.0
2020-05-26 09:40:00,11.94,12.06,11.92,12.03,424351.0,10.9585,11.0687,10.9402,11.0411,424351.0
2020-05-26 09:45:00,12.03,12.04,11.91,11.92,482554.0,11.0411,11.0503,10.931,10.9402,482554.0
2020-05-26 09:50:00,11.91,12.0,11.9,11.93,309998.0,10.931,11.0136,10.9218,10.9493,309998.0
2020-05-26 09:55:00,11.93,11.97,11.91,11.93,254695.0,10.9493,10.986,10.931,10.9493,254695.0
2020-05-26 10:00:00,11.93,11.98,11.91,11.97,274484.0,10.9493,10.9952,10.931,10.986,274484.0
2020-05-26 10:05:00,11.97,11.99,11.88,11.9,225068.0,10.986,11.0044,10.9034,10.9218,225068.0
2020-05-26 10:10:00,11.9,11.91,11.85,11.85,414490.0,10.9218,10.931,10.8759,10.8759,414490.0
2020-05-26 10:15:00,11.86,11.88,11.82,11.86,205800.0,10.8851,10.9034,10.8484,10.8851,205800.0
2020-05-26 10:20:00,11.85,11.89,11.83,11.88,321184.0,10.8759,10.9126,10.8576,10.9034,321184.0
2020-05-26 10:25:00,11.87,11.93,11.86,11.91,255952.0,10.8943,10.9493,10.8851,10.931,255952.0
2020-05-26 10:30:00,11.92,11.94,11.9,11.94,353554.0,10.9402,10.9585,10.9218,10.9585,353554.0
2020-05-26 10:35:00,11.94,11.96,11.92,11.94,312554.0,10.9585,10.9769,10.9402,10.9585,312554.0
2020-05-26 10:40:00,11.94,11.96,11.91,11.91,183662.0,10.9585,10.9769,10.931,10.931,183662.0
2020-05-26 10:45:00,11.92,11.96,11.92,11.95,176288.0,10.9402,10.9769,10.9402,10.9677,176288.0
2020-05-26 10:50:00,11.95,11.99,11.94,11.97,312052.0,10.9677,11.0044,10.9585,10.986,312052.0
2020-05-26 10:55:00,11.97,11.99,11.96,11.98,257406.0,10.986,11.0044,10.9769,10.9952,257406.0
2020-05-26 11:00:00,11.98,12.01,11.96,11.97,303902.0,10.9952,11.0228,10.9769,10.986,303902.0
2020-05-26 11:05:00,11.98,12.03,11.97,11.98,238220.0,10.9952,11.0411,10.986,10.9952,238220.0
2020-05-26 11:10:00,11.98,12.01,11.96,11.98,183627.0,10.9952,11.0228,10.9769,10.9952,183627.0
2020-05-26 11:15:00,11.98,11.98,11.93,11.98,265479.0,10.9952,10.9952,10.9493,10.9952,265479.0
2020-05-26 11:20:00,11.98,11.99,11.93,11.94,312359.0,10.9952,11.0044,10.9493,10.9585,312359.0
2020-05-26 11:25:00,11.94,11.96,11.9,11.94,220127.0,10.9585,10.9769,10.9218,10.9585,220127.0
2020-05-26 11:30:00,11.94,11.94,11.89,11.89,221215.0,10.9585,10.9585,10.9126,10.9126,221215.0
2020-05-26 11:35:00,11.89,11.91,11.84,11.86,327709.0,10.9126,10.931,10.8667,10.8851,327709.0
2020-05-26 11:40:00,11.86,11.87,11.79,11.83,698697.0,10.8851,10.8943,10.8208,10.8576,698697.0
2020-05-26 11:45:00,11.82,11.86,11.82,11.84,378845.0,10.8484,10.8851,10.8484,10.8667,378845.0
2020-05-26 11:50:00,11.84,11.89,11.84,11.88,229783.0,10.8667,10.9126,10.8667,10.9034,229783.0
2020-05-26 11:55:00,11.87,11.88,11.82,11.83,163757.0,10.8943,10.9034,10.8484,10.8576,163757.0
2020-05-26 12:00:00,11.84,11.84,11.8,11.8,364877.0,10.8667,10.8667,10.83,10.83,364877.0
2020-05-26 12:05:00,11.8,11.82,11.78,11.82,274429.0,10.83,10.8484,10.8117,10.8484,274429.0
2020-05-26 12:10:00,11.82,11.83,11.81,11.83,92859.0,10.8484,10.8576,10.8392,10.8576,92859.0
2020-05-26 12:15:00,11.82,11.83,11.79,11.81,229658.0,10.8484,10.8576,10.8208,10.8392,229658.0
2020-05-26 12:20:00,11.82,11.83,11.8,11.83,160928.0,10.8484,10.8576,10.83,10.8576,160928.0
2020-05-26 12:25:00,11.83,11.85,11.81,11.82,191186.0,10.8576,10.8759,10.8392,10.8484,191186.0
2020-05-26 12:30:00,11.83,11.87,11.82,11.86,137037.0,10.8576,10.8943,10.8484,10.8851,137037.0
2020-05-26 12:35:00,11.86,11.87,11.85,11.85,218254.0,10.8851,10.8943,10.8759,10.8759,218254.0
2020-05-26 12:40:00,11.86,11.88,11.85,11.87,440273.0,10.8851,10.9034,10.8759,10.8943,440273.0
2020-05-26 12:45:00,11.87,11.87,11.84,11.87,107337.0,10.8943,10.8943,10.8667,10.8943,107337.0
2020-05-26 12:50:00,11.87,11.91,11.86,11.9,150740.0,10.8943,10.931,10.8851,10.9218,150740.0
2020-05-26 12:55:00,11.9,11.92,11.89,11.9,105854.0,10.9218,10.9402,10.9126,10.9218,105854.0
2020-05-26 13:00:00,11.9,11.94,11.89,11.92,175518.0,10.9218,10.9585,10.9126,10.9402,175518.0
2020-05-26 13:05:00,11.92,11.96,11.91,11.93,246201.0,10.9402,10.9769,10.931,10.9493,246201.0
2020-05-26 13:10:00,11.94,11.94,11.92,11.94,226934.0,10.9585,10.9585,10.9402,10.9585,226934.0
2020-05-26 13:15:00,11.94,11.96,11.91,11.91,164200.0,10.9585,10.9769,10.931,10.931,164200.0
2020-05-26 13:20:00,11.91,11.93,11.89,11.9,216422.0,10.931,10.9493,10.9126,10.9218,216422.0
2020-05-26 13:25:00,11.89,11.93,11.89,11.92,168750.0,10.9126,10.9493,10.9126,10.9402,168750.0
2020-05-26 13:30:00,11.93,11.93,11.87,11.87,137490.0,10.9493,10.9493,10.8943,10.8943,137490.0
2020-05-26 13:35:00,11.87,11.88,11.85,11.86,193324.0,10.8943,10.9034,10.8759,10.8851,193324.0
2020-05-26 13:40:00,11.86,11.89,11.85,11.88,178881.0,10.8851,10.9126,10.8759,10.9034,178881.0
2020-05-26 13:45:00,11.87,11.89,11.85,11.88,156531.0,10.8943,10.9126,10.8759,10.9034,156531.0
2020-05-26 13:50:00,11.88,11.9,11.86,11.87,134956.0,10.9034,10.9218,10.8851,10.8943,134956.0
2020-05-26 13:55:00,11.87,11.88,11.85,11.87,204826.0,10.8943,10.9034,10.8759,10.8943,204826.0
2020-05-26 14:00:00,11.87,11.91,11.87,11.91,161526.0,10.8943,10.931,10.8943,10.931,161526.0
2020-05-26 14:05:00,11.91,11.92,11.87,11.89,224991.0,10.931,10.9402,10.8943,10.9126,224991.0
2020-05-26 14:10:00,11.89,11.91,11.88,11.89,141761.0,10.9126,10.931,10.9034,10.9126,141761.0
2020-05-26 14:15:00,11.9,11.92,11.88,11.9,206824.0,10.9218,10.9402,10.9034,10.9218,206824.0
2020-05-26 14:20:00,11.9,11.92,11.9,11.91,132172.0,10.9218,10.9402,10.9218,10.931,132172.0
2020-05-26 14:25:00,11.91,11.93,11.89,11.93,233074.0,10.931,10.9493,10.9126,10.9493,233074.0
2020-05-26 14:30:00,11.92,11.93,11.88,11.89,250761.0,10.9402,10.9493,10.9034,10.9126,250761.0
2020-05-26 14:35:00,11.88,11.91,11.85,11.86,256568.0,10.9034,10.931,10.8759,10.8851,256568.0
2020-05-26 14:40:00,11.87,11.92,11.84,11.91,284127.0,10.8943,10.9402,10.8667,10.931,284127.0
2020-05-26 14:45:00,11.91,11.93,11.88,11.92,164616.0,10.931,10.9493,10.9034,10.9402,164616.0
2020-05-26 14:50:00,11.92,11.92,11.85,11.86,490583.0,10.9402,10.9402,10.8759,10.8851,490583.0
2020-05-26 14:55:00,11.86,11.9,11.86,11.88,111552.0,10.8851,10.9218,10.8851,10.9034,111552.0
2020-05-26 15:00:00,11.88,11.9,11.87,11.88,142040.0,10.9034,10.9218,10.8943,10.9034,142040.0
2020-05-26 15:05:00,11.88,11.91,11.88,11.9,165037.0,10.9034,10.931,10.9034,10.9218,165037.0
2020-05-26 15:10:00,11.9,11.91,11.89,11.9,253363.0,10.9218,10.931,10.9126,10.9218,253363.0
2020-05-26 15:15:00,11.9,11.93,11.88,11.93,238227.0,10.9218,10.9493,10.9034,10.9493,238227.0
2020-05-26 15:20:00,11.93,11.94,11.91,11.93,222903.0,10.9493,10.9585,10.931,10.9493,222903.0
2020-05-26 15:25:00,11.93,11.94,11.91,11.94,163668.0,10.9493,10.9585,10.931,10.9585,163668.0
2020-05-26 15:30:00,11.94,11.96,11.9,11.94,338458.0,10.9585,10.9769,10.9218,10.9585,338458.0
2020-05-26 15:35:00,11.95,11.95,11.91,11.92,176638.0,10.9677,10.9677,10.931,10.9402,176638.0
2020-05-26 15:40:00,11.91,11.93,11.86,11.88,253550.0,10.931,10.9493,10.8851,10.9034,253550.0
2020-05-26 15:45:00,11.88,11.93,11.87,11.9,342627.0,10.9034,10.9493,10.8943,10.9218,342627.0
2020-05-26 15:50:00,11.9,11.93,11.86,11.87,349590.0,10.9218,10.9493,10.8851,10.8943,349590.0
2020-05-26 15:55:00,11.87,11.88,11.82,11.87,851316.0,10.8943,10.9034,10.8484,10.8943,851316.0
2020-05-27 09:30:00,11.95,12.08,11.95,12.05,1036948.0,10.9677,11.087,10.9677,11.0595,1036948.0
2020-05-27 09:35:00,12.06,12.11,12.04,12.04,582691.0,11.0687,11.1145,11.0503,11.0503,582691.0
2020-05-27 09:40:00,12.04,12.09,11.99,12.04,458090.0,11.0503,11.0962,11.0044,11.0503,458090.0
2020-05-27 09:45:00,12.03,12.04,11.92,11.93,547959.0,11.0411,11.0503,10.9402,10.9493,547959.0
2020-05-27 09:50:00,11.93,12.0,11.93,11.94,358052.0,10.9493,11.0136,10.9493,10.9585,358052.0
2020-05-27 09:55:00,11.95,11.97,11.87,11.88,335655.0,10.9677,10.986,10.8943,10.9034,335655.0
2020-05-27 10:00:00,11.89,11.9,11.81,11.82,356679.0,10.9126,10.9218,10.8392,10.8484,356679.0
2020-05-27 10:05:00,11.82,11.88,11.78,11.85,260281.0,10.8484,10.9034,10.8117,10.8759,260281.0
2020-05-27 10:10:00,11.86,11.93,11.86,11.91,202927.0,10.8851,10.9493,10.8851,10.931,202927.0
2020-05-27 10:15:00,11.91,11.99,11.91,11.96,269409.0,10.931,11.0044,10.931,10.9769,269409.0
2020-05-27 10:20:00,11.96,11.98,11.91,11.95,205430.0,10.9769,10.9952,10.931,10.9677,205430.0
2020-05-27 10:25:00,11.93,11.96,11.88,11.9,170637.0,10.9493,10.9769,10.9034,10.9218,170637.0
2020-05-27 10:30:00,11.89,11.89,11.72,11.74,344361.0,10.9126,10.9126,10.7566,10.775,344361.0
2020-05-27 10:35:00,11.74,11.74,11.68,11.68,297412.0,10.775,10.775,10.7199,10.7199,297412.0
2020-05-27 10:40:00,11.68,11.69,11.59,11.67,283699.0,10.7199,10.7291,10.6373,10.7107,283699.0
2020-05-27 10:45:00,11.67,11.67,11.52,11.53,313659.0,10.7107,10.7107,10.573,10.5822,313659.0
2020-05-27 10:50:00,11.53,11.6,11.51,11.57,521897.0,10.5822,10.6465,10.5639,10.6189,521897.0
2020-05-27 10:55:00,11.56,11.72,11.54,11.71,241814.0,10.6098,10.7566,10.5914,10.7474,241814.0
2020-05-27 11:00:00,11.71,11.82,11.7,11.81,241452.0,10.7474,10.8484,10.7382,10.8392,241452.0
2020-05-27 11:05:00,11.81,11.85,11.75,11.75,214987.0,10.8392,10.8759,10.7841,10.7841,214987.0
2020-05-27 11:10:00,11.76,11.79,11.71,11.73,210014.0,10.7933,10.8208,10.7474,10.7658,210014.0
2020-05-27 11:15:00,11.73,11.74,11.68,11.73,183530.0,10.7658,10.775,10.7199,10.7658,183530.0
2020-05-27 11:20:00,11.74,11.75,11.67,11.72,112078.0,10.775,10.7841,10.7107,10.7566,112078.0
2020-05-27 11:25:00,11.72,11.82,11.72,11.81,197249.0,10.7566,10.8484,10.7566,10.8392,197249.0
2020-05-27 11:30:00,11.82,11.9,11.8,11.9,362847.0,10.8484,10.9218,10.83,10.9218,362847.0
2020-05-27 11:35:00,11.91,11.99,11.89,11.96,490101.0,10.931,11.0044,10.9126,10.9769,490101.0
2020-05-27 11:40:00,11.96,11.99,11.93,11.96,263450.0,10.9769,11.0044,10.9493,10.9769,263450.0
2020-05-27 11:45:00,11.96,12.01,11.96,12.0,283802.0,10.9769,11.0228,10.9769,11.0136,283802.0
2020-05-27 11:50:00,11.99,12.0,11.93,11.96,179133.0,11.0044,11.0136,10.9493,10.9769,179133.0
2020-05-27 11:55:00,11.96,11.99,11.94,11.97,155615.0,10.9769,11.0044,10.9585,10.986,155615.0
2020-05-27 12:00:00,11.96,12.03,11.95,12.02,275904.0,10.9769,11.0411,10.9677,11.0319,275904.0
2020-05-27 12:05:00,12.02,12.03,11.98,12.03,309546.0,11.0319,11.0411,10.9952,11.0411,309546.0
2020-05-27 12:10:00,12.03,12.05,12.0,12.03,156643.0,11.0411,11.0595,11.0136,11.0411,156643.0
2020-05-27 12:15:00,12.04,12.08,12.04,12.06,214730.0,11.0503,11.087,11.0503,11.0687,214730.0
2020-05-27 12:20:00,12.06,12.1,12.06,12.1,272137.0,11.0687,11.1054,11.0687,11.1054,272137.0
2020-05-27 12:25:00,12.1,12.14,12.09,12.11,329634.0,11.1054,11.1421,11.0962,11.1145,329634.0
2020-05-27 12:30:00,12.12,12.12,12.06,12.09,244292.0,11.1237,11.1237,11.0687,11.0962,244292.0
2020-05-27 12:35:00,12.09,12.09,12.06,12.06,139925.0,11.0962,11.0962,11.0687,11.0687,139925.0
2020-05-27 12:40:00,12.06,12.09,12.04,12.05,123990.0,11.0687,11.0962,11.0503,11.0595,123990.0
2020-05-27 12:45:00,12.05,12.07,12.03,12.05,82669.0,11.0595,11.0778,11.0411,11.0595,82669.0
2020-05-27 12:50:00,12.06,12.08,12.05,12.08,76498.0,11.0687,11.087,11.0595,11.087,76498.0
2020-05-27 12:55:00,12.08,12.08,12.03,12.05,98054.0,11.087,11.087,11.0411,11.0595,98054.0
2020-05-27 13:00:00,12.04,12.07,12.01,12.04,140048.0,11.0503,11.0778,11.0228,11.0503,140048.0
2020-05-27 13:05:00,12.04,12.06,12.04,12.04,62441.0,11.0503,11.0687,11.0503,11.0503,62441.0
2020-05-27 13:10:00,12.04,12.06,12.03,12.03,102255.0,11.0503,11.0687,11.0411,11.0411,102255.0
2020-05-27 13:15:00,12.04,12.05,12.02,12.03,72525.0,11.0503,11.0595,11.0319,11.0411,72525.0
2020-05-27 13:20:00,12.04,12.05,12.02,12.04,95466.0,11.0503,11.0595,11.0319,11.0503,95466.0
2020-05-27 13:25:00,12.04,12.06,12.03,12.04,118860.0,11.0503,11.0687,11.0411,11.0503,118860.0
2020-05-27 13:30:00,12.04,12.05,12.0,12.01,195156.0,11.0503,11.0595,11.0136,11.0228,195156.0
2020-05-27 13:35:00,12.01,12.05,12.0,12.05,133498.0,11.0228,11.0595,11.0136,11.0595,133498.0
2020-05-27 13:40:00,12.05,12.07,12.04,12.06,142773.0,11.0595,11.0778,11.0503,11.0687,142773.0
2020-05-27 13:45:00,12.07,12.1,12.05,12.09,187569.0,11.0778,11.1054,11.0595,11.0962,187569.0
2020-05-27 13:50:00,12.08,12.1,12.06,12.08,139356.0,11.087,11.1054,11.0687,11.087,139356.0
2020-05-27 13:55:00,12.08,12.09,12.06,12.08,177007.0,11.087,11.0962,11.0687,11.087,177007.0
2020-05-27 14:00:00,12.07,12.1,12.07,12.09,183897.0,11.0778,11.1054,11.0778,11.0962,183897.0
2020-05-27 14:05:00,12.09,12.11,12.08,12.1,221096.0,11.0962,11.1145,11.087,11.1054,221096.0
2020-05-27 14:10:00,12.11,12.13,12.1,12.13,213169.0,11.1145,11.1329,11.1054,11.1329,213169.0
2020-05-27 14:15:00,12.13,12.15,12.1,12.15,207677.0,11.1329,11.1513,11.1054,11.1513,207677.0
2020-05-27 14:20:00,12.15,12.17,12.12,12.13,231319.0,11.1513,11.1696,11.1237,11.1329,231319.0
2020-05-27 14:25:00,12.13,12.15,12.12,12.14,159501.0,11.1329,11.1513,11.1237,11.1421,159501.0
2020-05-27 14:30:00,12.13,12.15,12.12,12.14,104752.0,11.1329,11.1513,11.1237,11.1421,104752.0
2020-05-27 14:35:00,12.14,12.16,12.13,12.13,125955.0,11.1421,11.1604,11.1329,11.1329,125955.0
2020-05-27 14:40:00,12.13,12.14,12.1,12.11,88789.0,11.1329,11.1421,11.1054,11.1145,88789.0
2020-05-27 14:45:00,12.11,12.12,12.08,12.12,111348.0,11.1145,11.1237,11.087,11.1237,111348.0
2020-05-27 14:50:00,12.12,12.16,12.11,12.15,205216.0,11.1237,11.1604,11.1145,11.1513,205216.0
2020-05-27 14:55:00,12.15,12.16,12.12,12.15,142895.0,11.1513,11.1604,11.1237,11.1513,142895.0
2020-05-27 15:00:00,12.15,12.16,12.13,12.15,93317.0,11.1513,11.1604,11.1329,11.1513,93317.0
2020-05-27 15:05:00,12.15,12.15,12.11,12.13,213472.0,11.1513,11.1513,11.1145,11.1329,213472.0
2020-05-27 15:10:00,12.14,12.17,12.13,12.15,170740.0,11.1421,11.1696,11.1329,11.1513,170740.0
2020-05-27 15:15:00,12.16,12.16,12.14,12.14,60711.0,11.1604,11.1604,11.1421,11.1421,60711.0
2020-05-27 15:20:00,12.15,12.15,12.13,12.13,113336.0,11.1513,11.1513,11.1329,11.1329,113336.0
2020-05-27 15:25:00,12.13,12.14,12.12,12.13,126878.0,11.1329,11.1421,11.1237,11.1329,126878.0
2020-05-27 15:30:00,12.13,12.17,12.13,12.15,249029.0,11.1329,11.1696,11.1329,11.1513,249029.0
2020-05-27 15:35:00,12.15,12.17,12.13,12.16,237472.0,11.1513,11.1696,11.1329,11.1604,237472.0
2020-05-27 15:40:00,12.15,12.19,12.14,12.17,288052.0,11.1513,11.188,11.1421,11.1696,288052.0
2020-05-27 15:45:00,12.18,12.2,12.15,12.18,352086.0,11.1788,11.1971,11.1513,11.1788,352086.0
2020-05-27 15:50:00,12.19,12.24,12.16,12.19,570668.0,11.188,11.2339,11.1604,11.188,570668.0
2020-05-27 15:55:00,12.18,12.23,12.17,12.19,562623.0,11.1788,11.2247,11.1696,11.188,562623.0
2020-05-28 09:30:00,12.18,12.25,12.04,12.12,583144.0,11.1788,11.243,11.0503,11.1237,583144.0
2020-05-28 09:35:00,12.12,12.17,11.98,11.99,476496.0,11.1237,11.1696,10.9952,11.0044,476496.0
2020-05-28 09:40:00,11.99,12.1,11.93,12.06,344687.0,11.0044,11.1054,10.9493,11.0687,344687.0
2020-05-28 09:45:00,12.07,12.07,12.0,12.03,235935.0,11.0778,11.0778,11.0136,11.0411,235935.0
2020-05-28 09:50:00,12.03,12.13,12.01,12.11,151795.0,11.0411,11.1329,11.0228,11.1145,151795.0
2020-05-28 09:55:00,12.11,12.22,12.07,12.22,216200.0,11.1145,11.2155,11.0778,11.2155,216200.0
2020-05-28 10:00:00,12.22,12.23,12.08,12.12,249104.0,11.2155,11.2247,11.087,11.1237,249104.0
2020-05-28 10:05:00,12.13,12.2,12.12,12.16,153548.0,11.1329,11.1971,11.1237,11.1604,153548.0
2020-05-28 10:10:00,12.17,12.24,12.15,12.2,397814.0,11.1696,11.2339,11.1513,11.1971,397814.0
2020-05-28 10:15:00,12.2,12.21,12.13,12.16,223405.0,11.1971,11.2063,11.1329,11.1604,223405.0
2020-05-28 10:20:00,12.15,12.2,12.13,12.15,92563.0,11.1513,11.1971,11.1329,11.1513,92563.0
2020-05-28 10:25:00,12.15,12.22,12.15,12.21,136438.0,11.1513,11.2155,11.1513,11.2063,136438.0
2020-05-28 10:30:00,12.21,12.28,12.18,12.28,197924.0,11.2063,11.2706,11.1788,11.2706,197924.0
2020-05-28 10:35:00,12.28,12.32,12.25,12.27,284889.0,11.2706,11.3073,11.243,11.2614,284889.0
2020-05-28 10:40:00,12.27,12.31,12.24,12.3,242850.0,11.2614,11.2981,11.2339,11.2889,242850.0
2020-05-28 10:45:00,12.31,12.31,12.27,12.28,168186.0,11.2981,11.2981,11.2614,11.2706,168186.0
2020-05-28 10:50:00,12.28,12.29,12.25,12.27,112655.0,11.2706,11.2797,11.243,11.2614,112655.0
2020-05-28 10:55:00,12.26,12.29,12.26,12.27,110293.0,11.2522,11.2797,11.2522,11.2614,110293.0
2020-05-28 11:00:00,12.26,12.28,12.17,12.22,262304.0,11.2522,11.2706,11.1696,11.2155,262304.0
2020-05-28 11:05:00,12.22,12.29,12.17,12.23,177452.0,11.2155,11.2797,11.1696,11.2247,177452.0
2020-05-28 11:10:00,12.23,12.27,12.21,12.24,111133.0,11.2247,11.2614,11.2063,11.2339,111133.0
2020-05-28 11:15:00,12.24,12.31,12.23,12.3,174602.0,11.2339,11.2981,11.2247,11.2889,174602.0
2020-05-28 11:20:00,12.3,12.32,12.27,12.31,181934.0,11.2889,11.3073,11.2614,11.2981,181934.0
2020-05-28 11:25:00,12.3,12.37,12.29,12.33,256124.0,11.2889,11.3532,11.2797,11.3165,256124.0
2020-05-28 11:30:00,12.33,12.34,12.19,12.22,568826.0,11.3165,11.3256,11.188,11.2155,568826.0
2020-05-28 11:35:00,12.22,12.27,12.21,12.25,232150.0,11.2155,11.2614,11.2063,11.243,232150.0
2020-05-28 11:40:00,12.25,12.31,12.23,12.29,498496.0,11.243,11.2981,11.2247,11.2797,498496.0
2020-05-28 11:45:00,12.29,12.38,12.29,12.38,278838.0,11.2797,11.3623,11.2797,11.3623,278838.0
2020-05-28 11:50:00,12.38,12.43,12.36,12.41,310327.0,11.3623,11.4082,11.344,11.3899,310327.0
2020-05-28 11:55:00,12.4,12.45,12.4,12.42,216549.0,11.3807,11.4266,11.3807,11.3991,216549.0
2020-05-28 12:00:00,12.42,12.46,12.41,12.43,188916.0,11.3991,11.4358,11.3899,11.4082,188916.0
2020-05-28 12:05:00,12.43,12.48,12.41,12.48,200536.0,11.4082,11.4541,11.3899,11.4541,200536.0
2020-05-28 12:10:00,12.48,12.49,12.46,12.47,188706.0,11.4541,11.4633,11.4358,11.4449,188706.0
2020-05-28 12:15:00,12.47,12.49,12.45,12.48,157059.0,11.4449,11.4633,11.4266,11.4541,157059.0
2020-05-28 12:20:00,12.47,12.52,12.46,12.51,211896.0,11.4449,11.4908,11.4358,11.4817,211896.0
2020-05-28 12:25:00,12.51,12.53,12.45,12.46,260961.0,11.4817,11.5,11.4266,11.4358,260961.0
2020-05-28 12:30:00,12.45,12.47,12.42,12.45,164202.0,11.4266,11.4449,11.3991,11.4266,164202.0
2020-05-28 12:35:00,12.45,12.51,12.44,12.5,164898.0,11.4266,11.4817,11.4174,11.4725,164898.0
2020-05-28 12:40:00,12.5,12.53,12.49,12.51,462639.0,11.4725,11.5,11.4633,11.4817,462639.0
2020-05-28 12:45:00,12.51,12.54,12.51,12.54,209928.0,11.4817,11.5092,11.4817,11.5092,209928.0
2020-05-28 12:50:00,12.53,12.54,12.5,12.52,166627.0,11.5,11.5092,11.4725,11.4908,166627.0
2020-05-28 12:55:00,12.52,12.54,12.48,12.53,148690.0,11.4908,11.5092,11.4541,11.5,148690.0
2020-05-28 13:00:00,12.53,12.57,12.52,12.53,156714.0,11.5,11.5367,11.4908,11.5,156714.0
2020-05-28 13:05:00,12.54,12.55,12.5,12.53,180106.0,11.5092,11.5184,11.4725,11.5,180106.0
2020-05-28 13:10:00,12.52,12.53,12.46,12.46,148844.0,11.4908,11.5,11.4358,11.4358,148844.0
2020-05-28 13:15:00,12.46,12.48,12.41,12.42,144438.0,11.4358,11.4541,11.3899,11.3991,144438.0
2020-05-28 13:20:00,12.42,12.46,12.41,12.45,129863.0,11.3991,11.4358,11.3899,11.4266,129863.0
2020-05-28 13:25:00,12.44,12.46,12.43,12.45,115244.0,11.4174,11.4358,11.4082,11.4266,115244.0
2020-05-28 13:30:00,12.46,12.46,12.41,12.43,98262.0,11.4358,11.4358,11.3899,11.4082,98262.0
2020-05-28 13:35:00,12.44,12.46,12.42,12.43,134104.0,11.4174,11.4358,11.3991,11.4082,134104.0
2020-05-28 13:40:00,12.44,12.45,12.41,12.44,94732.0,11.4174,11.4266,11.3899,11.4174,94732.0
2020-05-28 13:45:00,12.44,12.46,12.43,12.45,138573.0,11.4174,11.4358,11.4082,11.4266,138573.0
2020-05-28 13:50:00,12.45,12.49,12.44,12.48,113061.0,11.4266,11.4633,11.4174,11.4541,113061.0
2020-05-28 13:55:00,12.48,12.5,12.44,12.47,128039.0,11.4541,11.4725,11.4174,11.4449,128039.0
2020-05-28 14:00:00,12.46,12.48,12.44,12.45,119097.0,11.4358,11.4541,11.4174,11.4266,119097.0
2020-05-28 14:05:00,12.45,12.46,12.43,12.43,96184.0,11.4266,11.4358,11.4082,11.4082,96184.0
2020-05-28 14:10:00,12.43,12.44,12.4,12.44,140497.0,11.4082,11.4174,11.3807,11.4174,140497.0
2020-05-28 14:15:00,12.44,12.46,12.42,12.43,132356.0,11.4174,11.4358,11.3991,11.4082,132356.0
2020-05-28 14:20:00,12.43,12.44,12.39,12.4,130224.0,11.4082,11.4174,11.3715,11.3807,130224.0
2020-05-28 14:25:00,12.4,12.42,12.38,12.39,121109.0,11.3807,11.3991,11.3623,11.3715,121109.0
2020-05-28 14:30:00,12.4,12.42,12.39,12.41,136254.0,11.3807,11.3991,11.3715,11.3899,136254.0
2020-05-28 14:35:00,12.41,12.43,12.39,12.4,104449.0,11.3899,11.4082,11.3715,11.3807,104449.0
2020-05-28 14:40:00,12.4,12.41,12.34,12.36,158580.0,11.3807,11.3899,11.3256,11.344,158580.0
2020-05-28 14:45:00,12.37,12.38,12.35,12.38,131939.0,11.3532,11.3623,11.3348,11.3623,131939.0
2020-05-28 14:50:00,12.38,12.4,12.36,12.36,103381.0,11.3623,11.3807,11.344,11.344,103381.0
2020-05-28 14:55:00,12.36,12.39,12.35,12.38,153891.0,11.344,11.3715,11.3348,11.3623,153891.0
2020-05-28 15:00:00,12.38,12.39,12.37,12.38,135094.0,11.3623,11.3715,11.3532,11.3623,135094.0
2020-05-28 15:05:00,12.39,12.39,12.36,12.37,103569.0,11.3715,11.3715,11.344,11.3532,103569.0
2020-05-28 15:10:00,12.37,12.4,12.35,12.4,101513.0,11.3532,11.3807,11.3348,11.3807,101513.0
2020-05-28 15:15:00,12.39,12.4,12.31,12.31,128865.0,11.3715,11.3807,11.2981,11.2981,128865.0
2020-05-28 15:20:00,12.32,12.33,12.29,12.33,177616.0,11.3073,11.3165,11.2797,11.3165,177616.0
2020-05-28 15:25:00,12.32,12.33,12.25,12.26,174206.0,11.3073,11.3165,11.243,11.2522,174206.0
2020-05-28 15:30:00,12.26,12.29,12.19,12.23,282153.0,11.2522,11.2797,11.188,11.2247,282153.0
2020-05-28 15:35:00,12.23,12.23,12.17,12.19,238100.0,11.2247,11.2247,11.1696,11.188,238100.0
2020-05-28 15:40:00,12.2,12.2,12.16,12.17,321972.0,11.1971,11.1971,11.1604,11.1696,321972.0
2020-05-28 15:45:00,12.17,12.18,12.08,12.1,367269.0,11.1696,11.1788,11.087,11.1054,367269.0
2020-05-28 15:50:00,12.09,12.1,12.0,12.1,591144.0,11.0962,11.1054,11.0136,11.1054,591144.0
2020-05-28 15:55:00,12.1,12.2,12.1,12.12,1013119.0,11.1054,11.1971,11.1054,11.1237,1013119.0
2020-05-29 09:30:00,11.88,11.89,11.72,11.86,815908.0,10.9034,10.9126,10.7566,10.8851,815908.0
2020-05-29 09:35:00,11.86,11.95,11.82,11.89,454671.0,10.8851,10.9677,10.8484,10.9126,454671.0
2020-05-29 09:40:00,11.89,11.9,11.8,11.85,301202.0,10.9126,10.9218,10.83,10.8759,301202.0
2020-05-29 09:45:00,11.84,11.91,11.79,11.81,394291.0,10.8667,10.931,10.8208,10.8392,394291.0
2020-05-29 09:50:00,11.81,11.83,11.75,11.76,181837.0,10.8392,10.8576,10.7841,10.7933,181837.0
2020-05-29 09:55:00,11.76,11.78,11.65,11.73,446452.0,10.7933,10.8117,10.6924,10.7658,446452.0
2020-05-29 10:00:00,11.72,11.72,11.61,11.62,293966.0,10.7566,10.7566,10.6556,10.6648,293966.0
2020-05-29 10:05:00,11.62,11.64,11.57,11.59,284296.0,10.6648,10.6832,10.6189,10.6373,284296.0
2020-05-29 10:10:00,11.59,11.68,11.56,11.68,653109.0,10.6373,10.7199,10.6098,10.7199,653109.0
2020-05-29 10:15:00,11.68,11.75,11.64,11.73,250253.0,10.7199,10.7841,10.6832,10.7658,250253.0
2020-05-29 10:20:00,11.73,11.81,11.72,11.76,393422.0,10.7658,10.8392,10.7566,10.7933,393422.0
2020-05-29 10:25:00,11.76,11.78,11.68,11.71,205002.0,10.7933,10.8117,10.7199,10.7474,205002.0
2020-05-29 10:30:00,11.72,11.73,11.61,11.62,251110.0,10.7566,10.7658,10.6556,10.6648,251110.0
2020-05-29 10:35:00,11.63,11.65,11.57,11.6,306798.0,10.674,10.6924,10.6189,10.6465,306798.0
2020-05-29 10:40:00,11.6,11.62,11.55,11.55,288894.0,10.6465,10.6648,10.6006,10.6006,288894.0
2020-05-29 10:45:00,11.56,11.57,11.5,11.55,833680.0,10.6098,10.6189,10.5547,10.6006,833680.0
2020-05-29 10:50:00,11.56,11.61,11.56,11.58,369757.0,10.6098,10.6556,10.6098,10.6281,369757.0
2020-05-29 10:55:00,11.58,11.62,11.56,11.62,299550.0,10.6281,10.6648,10.6098,10.6648,299550.0
2020-05-29 11:00:00,11.62,11.66,11.59,11.62,303189.0,10.6648,10.7015,10.6373,10.6648,303189.0
2020-05-29 11:05:00,11.63,11.67,11.6,11.61,228380.0,10.674,10.7107,10.6465,10.6556,228380.0
2020-05-29 11:10:00,11.6,11.65,11.59,11.62,362309.0,10.6465,10.6924,10.6373,10.6648,362309.0
2020-05-29 11:15:00,11.62,11.64,11.59,11.64,177067.0,10.6648,10.6832,10.6373,10.6832,177067.0
2020-05-29 11:20:00,11.64,11.67,11.62,11.65,188812.0,10.6832,10.7107,10.6648,10.6924,188812.0
2020-05-29 11:25:00,11.65,11.66,11.61,11.63,172315.0,10.6924,10.7015,10.6556,10.674,172315.0
2020-05-29 11:30:00,11.62,11.66,11.6,11.61,99933.0,10.6648,10.7015,10.6465,10.6556,99933.0
2020-05-29 11:35:00,11.61,11.68,11.61,11.67,129743.0,10.6556,10.7199,10.6556,10.7107,129743.0
2020-05-29 11:40:00,11.67,11.71,11.63,11.64,235111.0,10.7107,10.7474,10.674,10.6832,235111.0
2020-05-29 11:45:00,11.64,11.66,11.61,11.64,104573.0,10.6832,10.7015,10.6556,10.6832,104573.0
2020-05-29 11:50:00,11.65,11.66,11.6,11.6,156795.0,10.6924,10.7015,10.6465,10.6465,156795.0
2020-05-29 11:55:00,11.6,11.6,11.53,11.54,213309.0,10.6465,10.6465,10.5822,10.5914,213309.0
2020-05-29 12:00:00,11.54,11.56,11.51,11.55,155986.0,10.5914,10.6098,10.5639,10.6006,155986.0
2020-05-29 12:05:00,11.56,11.59,11.55,11.59,274077.0,10.6098,10.6373,10.6006,10.6373,274077.0
2020-05-29 12:10:00,11.59,11.6,11.54,11.55,143995.0,10.6373,10.6465,10.5914,10.6006,143995.0
2020-05-29 12:15:00,11.54,11.56,11.52,11.55,115656.0,10.5914,10.6098,10.573,10.6006,115656.0
2020-05-29 12:20:00,11.55,11.56,11.52,11.53,279718.0,10.6006,10.6098,10.573,10.5822,279718.0
2020-05-29 12:25:00,11.54,11.56,11.53,11.56,146775.0,10.5914,10.6098,10.5822,10.6098,146775.0
2020-05-29 12:30:00,11.56,11.56,11.51,11.52,129439.0,10.6098,10.6098,10.5639,10.573,129439.0
2020-05-29 12:35:00,11.52,11.52,11.5,11.51,1230818.0,10.573,10.573,10.5547,10.5639,1230818.0
2020-05-29 12:40:00,11.51,11.55,11.5,11.5,339516.0,10.5639,10.6006,10.5547,10.5547,339516.0
2020-05-29 12:45:00,11.5,11.51,11.45,11.48,2056154.0,10.5547,10.5639,10.5088,10.5363,2056154.0
2020-05-29 12:50:00,11.47,11.49,11.41,11.44,657520.0,10.5271,10.5455,10.4721,10.4996,657520.0
2020-05-29 12:55:00,11.43,11.53,11.43,11.52,583132.0,10.4904,10.5822,10.4904,10.573,583132.0
2020-05-29 13:00:00,11.52,11.56,11.52,11.54,178023.0,10.573,10.6098,10.573,10.5914,178023.0
2020-05-29 13:05:00,11.54,11.56,11.51,11.54,188747.0,10.5914,10.6098,10.5639,10.5914,188747.0
2020-05-29 13:10:00,11.53,11.56,11.52,11.54,154065.0,10.5822,10.6098,10.573,10.5914,154065.0
2020-05-29 13:15:00,11.53,11.56,11.51,11.56,195777.0,10.5822,10.6098,10.5639,10.6098,195777.0
2020-05-29 13:20:00,11.57,11.58,11.55,11.57,119062.0,10.6189,10.6281,10.6006,10.6189,119062.0
2020-05-29 13:25:00,11.57,11.61,11.55,11.56,316895.0,10.6189,10.6556,10.6006,10.6098,316895.0
2020-05-29 13:30:00,11.56,11.57,11.53,11.53,120104.0,10.6098,10.6189,10.5822,10.5822,120104.0
2020-05-29 13:35:00,11.53,11.54,11.49,11.51,115863.0,10.5822,10.5914,10.5455,10.5639,115863.0
2020-05-29 13:40:00,11.51,11.54,11.5,11.5,118150.0,10.5639,10.5914,10.5547,10.5547,118150.0
2020-05-29 13:45:00,11.5,11.52,11.47,11.48,196228.0,10.5547,10.573,10.5271,10.5363,196228.0
2020-05-29 13:50:00,11.48,11.5,11.46,11.49,101548.0,10.5363,10.5547,10.518,10.5455,101548.0
2020-05-29 13:55:00,11.49,11.49,11.46,11.47,63745.0,10.5455,10.5455,10.518,10.5271,63745.0
2020-05-29 14:00:00,11.46,11.47,11.41,11.42,146104.0,10.518,10.5271,10.4721,10.4813,146104.0
2020-05-29 14:05:00,11.43,11.54,11.4,11.54,172052.0,10.4904,10.5914,10.4629,10.5914,172052.0
2020-05-29 14:10:00,11.53,11.56,11.49,11.51,191274.0,10.5822,10.6098,10.5455,10.5639,191274.0
2020-05-29 14:15:00,11.51,11.57,11.5,11.57,224943.0,10.5639,10.6189,10.5547,10.6189,224943.0
2020-05-29 14:20:00,11.57,11.66,11.56,11.65,310831.0,10.6189,10.7015,10.6098,10.6924,310831.0
2020-05-29 14:25:00,11.65,11.73,11.64,11.7,258872.0,10.6924,10.7658,10.6832,10.7382,258872.0
2020-05-29 14:30:00,11.7,11.73,11.67,11.71,279476.0,10.7382,10.7658,10.7107,10.7474,279476.0
2020-05-29 14:35:00,11.71,11.75,11.71,11.73,152936.0,10.7474,10.7841,10.7474,10.7658,152936.0
2020-05-29 14:40:00,11.73,11.75,11.69,11.7,161711.0,10.7658,10.7841,10.7291,10.7382,161711.0
2020-05-29 14:45:00,11.71,11.72,11.68,11.69,232029.0,10.7474,10.7566,10.7199,10.7291,232029.0
2020-05-29 14:50:00,11.69,11.7,11.58,11.66,520908.0,10.7291,10.7382,10.6281,10.7015,520908.0
2020-05-29 14:55:00,11.66,11.81,11.63,11.81,335073.0,10.7015,10.8392,10.674,10.8392,335073.0
2020-05-29 15:00:00,11.82,11.87,11.81,11.87,293027.0,10.8484,10.8943,10.8392,10.8943,293027.0
2020-05-29 15:05:00,11.87,11.93,11.84,11.91,302371.0,10.8943,10.9493,10.8667,10.931,302371.0
2020-05-29 15:10:00,11.91,11.94,11.89,11.9,271881.0,10.931,10.9585,10.9126,10.9218,271881.0
2020-05-29 15:15:00,11.9,11.91,11.85,11.87,337559.0,10.9218,10.931,10.8759,10.8943,337559.0
2020-05-29 15:20:00,11.86,11.9,11.84,11.88,168683.0,10.8851,10.9218,10.8667,10.9034,168683.0
2020-05-29 15:25:00,11.87,11.88,11.8,11.82,186814.0,10.8943,10.9034,10.83,10.8484,186814.0
2020-05-29 15:30:00,11.82,11.89,11.81,11.82,199989.0,10.8484,10.9126,10.8392,10.8484,199989.0
2020-05-29 15:35:00,11.83,11.86,11.79,11.83,235439.0,10.8576,10.8851,10.8208,10.8576,235439.0
2020-05-29 15:40:00,11.83,11.84,11.79,11.82,380914.0,10.8576,10.8667,10.8208,10.8484,380914.0
2020-05-29 15:45:00,11.83,11.83,11.75,11.76,382201.0,10.8576,10.8576,10.7841,10.7933,382201.0
2020-05-29 15:50:00,11.77,11.83,11.75,11.77,456343.0,10.8025,10.8576,10.7841,10.8025,456343.0
2020-05-29 15:55:00,11.77,11.78,11.73,11.76,811843.0,10.8025,10.8117,10.7658,10.7933,811843.0
2020-06-01 09:30:00,11.79,11.81,11.58,11.69,595295.0,10.8208,10.8392,10.6281,10.7291,595295.0
2020-06-01 09:35:00,11.69,11.76,11.62,11.76,388863.0,10.7291,10.7933,10.6648,10.7933,388863.0
2020-06-01 09:40:00,11.76,11.85,11.73,11.84,309860.0,10.7933,10.8759,10.7658,10.8667,309860.0
2020-06-01 09:45:00,11.85,11.89,11.78,11.84,281632.0,10.8759,10.9126,10.8117,10.8667,281632.0
2020-06-01 09:50:00,11.83,11.85,11.79,11.84,233799.0,10.8576,10.8759,10.8208,10.8667,233799.0
2020-06-01 09:55:00,11.85,11.88,11.81,11.82,241626.0,10.8759,10.9034,10.8392,10.8484,241626.0
2020-06-01 10:00:00,11.82,11.86,11.75,11.83,185127.0,10.8484,10.8851,10.7841,10.8576,185127.0
2020-06-01 10:05:00,11.83,11.88,11.81,11.85,179656.0,10.8576,10.9034,10.8392,10.8759,179656.0
2020-06-01 10:10:00,11.85,11.93,11.84,11.92,294963.0,10.8759,10.9493,10.8667,10.9402,294963.0
2020-06-01 10:15:00,11.92,11.94,11.89,11.93,187968.0,10.9402,10.9585,10.9126,10.9493,187968.0
2020-06-01 10:20:00,11.92,12.0,11.91,11.96,232930.0,10.9402,11.0136,10.931,10.9769,232930.0
2020-06-01 10:25:00,11.96,12.03,11.94,12.0,251712.0,10.9769,11.0411,10.9585,11.0136,251712.0
2020-06-01 10:30:00,12.01,12.02,11.94,11.97,182431.0,11.0228,11.0319,10.9585,10.986,182431.0
2020-06-01 10:35:00,11.96,12.02,11.94,12.02,204766.0,10.9769,11.0319,10.9585,11.0319,204766.0
2020-06-01 10:40:00,12.02,12.07,12.0,12.07,227150.0,11.0319,11.0778,11.0136,11.0778,227150.0
2020-06-01 10:45:00,12.07,12.07,11.98,11.99,155655.0,11.0778,11.0778,10.9952,11.0044,155655.0
2020-06-01 10:50:00,11.98,11.99,11.87,11.94,206271.0,10.9952,11.0044,10.8943,10.9585,206271.0
2020-06-01 10:55:00,11.94,11.96,11.87,11.89,138839.0,10.9585,10.9769,10.8943,10.9126,138839.0
2020-06-01 11:00:00,11.9,11.9,11.77,11.77,211594.0,10.9218,10.9218,10.8025,10.8025,211594.0
2020-06-01 11:05:00,11.77,11.85,11.76,11.81,288970.0,10.8025,10.8759,10.7933,10.8392,288970.0
2020-06-01 11:10:00,11.81,11.89,11.76,11.86,222437.0,10.8392,10.9126,10.7933,10.8851,222437.0
2020-06-01 11:15:00,11.87,11.94,11.83,11.91,273661.0,10.8943,10.9585,10.8576,10.931,273661.0
2020-06-01 11:20:00,11.91,11.93,11.86,11.87,137972.0,10.931,10.9493,10.8851,10.8943,137972.0
2020-06-01 11:25:00,11.88,11.88,11.83,11.84,169255.0,10.9034,10.9034,10.8576,10.8667,169255.0
2020-06-01 11:30:00,11.84,11.85,11.78,11.81,189597.0,10.8667,10.8759,10.8117,10.8392,189597.0
2020-06-01 11:35:00,11.82,11.85,11.8,11.84,162728.0,10.8484,10.8759,10.83,10.8667,162728.0
2020-06-01 11:40:00,11.84,11.86,11.81,11.84,125406.0,10.8667,10.8851,10.8392,10.8667,125406.0
2020-06-01 11:45:00,11.85,11.88,11.81,11.87,140384.0,10.8759,10.9034,10.8392,10.8943,140384.0
2020-06-01 11:50:00,11.87,11.88,11.84,11.86,175552.0,10.8943,10.9034,10.8667,10.8851,175552.0
2020-06-01 11:55:00,11.86,11.9,11.83,11.89,144002.0,10.8851,10.9218,10.8576,10.9126,144002.0
2020-06-01 12:00:00,11.88,11.9,11.85,11.88,96964.0,10.9034,10.9218,10.8759,10.9034,96964.0
2020-06-01 12:05:00,11.89,11.91,11.88,11.9,93704.0,10.9126,10.931,10.9034,10.9218,93704.0
2020-06-01 12:10:00,11.89,11.91,11.87,11.88,60210.0,10.9126,10.931,10.8943,10.9034,60210.0
2020-06-01 12:15:00,11.88,11.92,11.87,11.92,82879.0,10.9034,10.9402,10.8943,10.9402,82879.0
2020-06-01 12:20:00,11.91,11.92,11.89,11.92,113970.0,10.931,10.9402,10.9126,10.9402,113970.0
2020-06-01 12:25:00,11.91,11.91,11.86,11.88,95660.0,10.931,10.931,10.8851,10.9034,95660.0
2020-06-01 12:30:00,11.88,11.95,11.88,11.94,212339.0,10.9034,10.9677,10.9034,10.9585,212339.0
2020-06-01 12:35:00,11.95,11.97,11.93,11.94,128669.0,10.9677,10.986,10.9493,10.9585,128669.0
2020-06-01 12:40:00,11.94,11.95,11.9,11.91,126891.0,10.9585,10.9677,10.9218,10.931,126891.0
2020-06-01 12:45:00,11.91,11.94,11.9,11.93,78230.0,10.931,10.9585,10.9218,10.9493,78230.0
2020-06-01 12:50:00,11.92,11.94,11.91,11.92,104591.0,10.9402,10.9585,10.931,10.9402,104591.0
2020-06-01 12:55:00,11.92,11.94,11.9,11.92,125484.0,10.9402,10.9585,10.9218,10.9402,125484.0
2020-06-01 13:00:00,11.91,11.93,11.87,11.91,427014.0,10.931,10.9493,10.8943,10.931,427014.0
2020-06-01 13:05:00,11.91,11.97,11.9,11.96,119390.0,10.931,10.986,10.9218,10.9769,119390.0
2020-06-01 13:10:00,11.95,12.0,11.95,11.99,153147.0,10.9677,11.0136,10.9677,11.0044,153147.0
2020-06-01 13:15:00,11.99,12.0,11.96,11.99,146104.0,11.0044,11.0136,10.9769,11.0044,146104.0
2020-06-01 13:20:00,11.99,12.0,11.96,11.98,185542.0,11.0044,11.0136,10.9769,10.9952,185542.0
2020-06-01 13:25:00,11.98,12.0,11.95,11.96,161121.0,10.9952,11.0136,10.9677,10.9769,161121.0
2020-06-01 13:30:00,11.96,11.96,11.92,11.94,157512.0,10.9769,10.9769,10.9402,10.9585,157512.0
2020-06-01 13:35:00,11.93,11.98,11.91,11.96,207959.0,10.9493,10.9952,10.931,10.9769,207959.0
2020-06-01 13:40:00,11.95,11.99,11.94,11.98,144669.0,10.9677,11.0044,10.9585,10.9952,144669.0
2020-06-01 13:45:00,11.97,12.0,11.96,11.99,128038.0,10.986,11.0136,10.9769,11.0044,128038.0
2020-06-01 13:50:00,12.0,12.06,12.0,12.04,288908.0,11.0136,11.0687,11.0136,11.0503,288908.0
2020-06-01 13:55:00,12.05,12.08,12.03,12.05,207596.0,11.0595,11.087,11.0411,11.0595,207596.0
2020-06-01 14:00:00,12.05,12.06,12.02,12.03,151468.0,11.0595,11.0687,11.0319,11.0411,151468.0
2020-06-01 14:05:00,12.03,12.08,12.02,12.05,309787.0,11.0411,11.087,11.0319,11.0595,309787.0
2020-06-01 14:10:00,12.05,12.07,12.04,12.05,143921.0,11.0595,11.0778,11.0503,11.0595,143921.0
2020-06-01 14:15:00,12.06,12.08,12.05,12.07,186327.0,11.0687,11.087,11.0595,11.0778,186327.0
2020-06-01 14:20:00,12.07,12.1,12.05,12.08,219737.0,11.0778,11.1054,11.0595,11.087,219737.0
2020-06-01 14:25:00,12.07,12.08,12.0,12.01,282367.0,11.0778,11.087,11.0136,11.0228,282367.0
2020-06-01 14:30:00,12.01,12.02,11.98,12.0,187719.0,11.0228,11.0319,10.9952,11.0136,187719.0
2020-06-01 14:35:00,12.01,12.05,11.98,12.02,251603.0,11.0228,11.0595,10.9952,11.0319,251603.0
2020-06-01 14:40:00,12.02,12.06,12.01,12.04,151464.0,11.0319,11.0687,11.0228,11.0503,151464.0
2020-06-01 14:45:00,12.04,12.09,12.02,12.07,267848.0,11.0503,11.0962,11.0319,11.0778,267848.0
2020-06-01 14:50:00,12.07,12.12,12.06,12.11,327299.0,11.0778,11.1237,11.0687,11.1145,327299.0
2020-06-01 14:55:00,12.1,12.14,12.09,12.14,209736.0,11.1054,11.1421,11.0962,11.1421,209736.0
2020-06-01 15:00:00,12.13,12.16,12.12,12.16,248252.0,11.1329,11.1604,11.1237,11.1604,248252.0
2020-06-01 15:05:00,12.16,12.16,12.12,12.15,258010.0,11.1604,11.1604,11.1237,11.1513,258010.0
2020-06-01 15:10:00,12.16,12.16,12.12,12.16,297534.0,11.1604,11.1604,11.1237,11.1604,297534.0
2020-06-01 15:15:00,12.16,12.17,12.12,12.15,282575.0,11.1604,11.1696,11.1237,11.1513,282575.0
2020-06-01 15:20:00,12.15,12.15,12.11,12.12,291279.0,11.1513,11.1513,11.1145,11.1237,291279.0
2020-06-01 15:25:00,12.13,12.18,12.12,12.15,331374.0,11.1329,11.1788,11.1237,11.1513,331374.0
2020-06-01 15:30:00,12.15,12.18,12.13,12.16,430344.0,11.1513,11.1788,11.1329,11.1604,430344.0
2020-06-01 15:35:00,12.16,12.16,12.08,12.09,318751.0,11.1604,11.1604,11.087,11.0962,318751.0
2020-06-01 15:40:00,12.09,12.11,12.06,12.11,373059.0,11.0962,11.1145,11.0687,11.1145,373059.0
2020-06-01 15:45:00,12.1,12.14,12.08,12.09,501526.0,11.1054,11.1421,11.087,11.0962,501526.0
2020-06-01 15:50:00,12.09,12.1,12.04,12.07,499032.0,11.0962,11.1054,11.0503,11.0778,499032.0
2020-06-01 15:55:00,12.07,12.1,12.03,12.04,1083762.0,11.0778,11.1054,11.0411,11.0503,1083762.0
2020-06-02 09:30:00,12.24,12.26,12.13,12.25,594688.0,11.2737,11.2921,11.1724,11.2829,594688.0
2020-06-02 09:35:00,12.25,12.25,12.1,12.11,483220.0,11.2829,11.2829,11.1447,11.154,483220.0
2020-06-02 09:40:00,12.12,12.21,12.1,12.17,403728.0,11.1632,11.2461,11.1447,11.2092,403728.0
2020-06-02 09:45:00,12.17,12.2,12.14,12.2,308326.0,11.2092,11.2368,11.1816,11.2368,308326.0
2020-06-02 09:50:00,12.2,12.28,12.18,12.26,469665.0,11.2368,11.3105,11.2184,11.2921,469665.0
2020-06-02 09:55:00,12.27,12.31,12.25,12.28,304827.0,11.3013,11.3382,11.2829,11.3105,304827.0
2020-06-02 10:00:00,12.28,12.29,12.2,12.23,274715.0,11.3105,11.3197,11.2368,11.2645,274715.0
2020-06-02 10:05:00,12.23,12.28,12.22,12.25,250281.0,11.2645,11.3105,11.2553,11.2829,250281.0
2020-06-02 10:10:00,12.25,12.31,12.22,12.31,209871.0,11.2829,11.3382,11.2553,11.3382,209871.0
2020-06-02 10:15:00,12.3,12.38,12.3,12.35,595474.0,11.329,11.4026,11.329,11.375,595474.0
2020-06-02 10:20:00,12.36,12.45,12.34,12.45,628275.0,11.3842,11.4671,11.3658,11.4671,628275.0
2020-06-02 10:25:00,12.45,12.55,12.44,12.54,499264.0,11.4671,11.5592,11.4579,11.55,499264.0
2020-06-02 10:30:00,12.55,12.56,12.43,12.43,577010.0,11.5592,11.5684,11.4487,11.4487,577010.0
2020-06-02 10:35:00,12.44,12.5,12.41,12.49,351533.0,11.4579,11.5132,11.4303,11.504,351533.0
2020-06-02 10:40:00,12.49,12.49,12.42,12.43,254223.0,11.504,11.504,11.4395,11.4487,254223.0
2020-06-02 10:45:00,12.43,12.44,12.32,12.36,816266.0,11.4487,11.4579,11.3474,11.3842,816266.0
2020-06-02 10:50:00,12.35,12.4,12.3,12.38,327442.0,11.375,11.4211,11.329,11.4026,327442.0
2020-06-02 10:55:00,12.38,12.45,12.38,12.43,225421.0,11.4026,11.4671,11.4026,11.4487,225421.0
2020-06-02 11:00:00,12.43,12.47,12.38,12.44,258636.0,11.4487,11.4855,11.4026,11.4579,258636.0
2020-06-02 11:05:00,12.43,12.45,12.37,12.39,548123.0,11.4487,11.4671,11.3934,11.4118,548123.0
2020-06-02 11:10:00,12.38,12.47,12.37,12.41,272528.0,11.4026,11.4855,11.3934,11.4303,272528.0
2020-06-02 11:15:00,12.41,12.5,12.41,12.48,183479.0,11.4303,11.5132,11.4303,11.4947,183479.0
2020-06-02 11:20:00,12.48,12.5,12.44,12.49,172561.0,11.4947,11.5132,11.4579,11.504,172561.0
2020-06-02 11:25:00,12.49,12.53,12.46,12.51,369589.0,11.504,11.5408,11.4763,11.5224,369589.0
2020-06-02 11:30:00,12.5,12.52,12.46,12.47,193302.0,11.5132,11.5316,11.4763,11.4855,193302.0
2020-06-02 11:35:00,12.48,12.52,12.45,12.5,186057.0,11.4947,11.5316,11.4671,11.5132,186057.0
2020-06-02 11:40:00,12.5,12.55,12.48,12.53,188749.0,11.5132,11.5592,11.4947,11.5408,188749.0
2020-06-02 11:45:00,12.53,12.55,12.49,12.53,235492.0,11.5408,11.5592,11.504,11.5408,235492.0
2020-06-02 11:50:00,12.52,12.52,12.47,12.5,173485.0,11.5316,11.5316,11.4855,11.5132,173485.0
2020-06-02 11:55:00,12.49,12.5,12.47,12.5,170794.0,11.504,11.5132,11.4855,11.5132,170794.0
2020-06-02 12:00:00,12.49,12.5,12.45,12.46,169604.0,11.504,11.5132,11.4671,11.4763,169604.0
2020-06-02 12:05:00,12.47,12.47,12.44,12.45,122565.0,11.4855,11.4855,11.4579,11.4671,122565.0
2020-06-02 12:10:00,12.45,12.48,12.44,12.46,187528.0,11.4671,11.4947,11.4579,11.4763,187528.0
2020-06-02 12:15:00,12.47,12.51,12.45,12.48,157716.0,11.4855,11.5224,11.4671,11.4947,157716.0
2020-06-02 12:20:00,12.48,12.52,12.47,12.5,149496.0,11.4947,11.5316,11.4855,11.5132,149496.0
2020-06-02 12:25:00,12.5,12.54,12.5,12.53,150677.0,11.5132,11.55,11.5132,11.5408,150677.0
2020-06-02 12:30:00,12.53,12.53,12.49,12.5,188547.0,11.5408,11.5408,11.504,11.5132,188547.0
2020-06-02 12:35:00,12.51,12.54,12.48,12.53,160455.0,11.5224,11.55,11.4947,11.5408,160455.0
2020-06-02 12:40:00,12.53,12.53,12.49,12.52,168450.0,11.5408,11.5408,11.504,11.5316,168450.0
2020-06-02 12:45:00,12.52,12.56,12.51,12.54,151511.0,11.5316,11.5684,11.5224,11.55,151511.0
2020-06-02 12:50:00,12.55,12.56,12.53,12.55,123261.0,11.5592,11.5684,11.5408,11.5592,123261.0
2020-06-02 12:55:00,12.55,12.58,12.54,12.55,154446.0,11.5592,11.5868,11.55,11.5592,154446.0
2020-06-02 13:00:00,12.55,12.56,12.5,12.51,139387.0,11.5592,11.5684,11.5132,11.5224,139387.0
2020-06-02 13:05:00,12.52,12.57,12.51,12.57,119720.0,11.5316,11.5776,11.5224,11.5776,119720.0
2020-06-02 13:10:00,12.56,12.57,12.51,12.54,154062.0,11.5684,11.5776,11.5224,11.55,154062.0
2020-06-02 13:15:00,12.53,12.55,12.51,12.54,116512.0,11.5408,11.5592,11.5224,11.55,116512.0
2020-06-02 13:20:00,12.53,12.54,12.49,12.52,178564.0,11.5408,11.55,11.504,11.5316,178564.0
2020-06-02 13:25:00,12.52,12.53,12.5,12.53,117848.0,11.5316,11.5408,11.5132,11.5408,117848.0
2020-06-02 13:30:00,12.52,12.55,12.51,12.52,101684.0,11.5316,11.5592,11.5224,11.5316,101684.0
2020-06-02 13:35:00,12.52,12.54,12.51,12.52,144919.0,11.5316,11.55,11.5224,11.5316,144919.0
2020-06-02 13:40:00,12.52,12.54,12.5,12.54,110712.0,11.5316,11.55,11.5132,11.55,110712.0
2020-06-02 13:45:00,12.54,12.55,12.47,12.51,191816.0,11.55,11.5592,11.4855,11.5224,191816.0
2020-06-02 13:50:00,12.5,12.53,12.49,12.53,145934.0,11.5132,11.5408,11.504,11.5408,145934.0
2020-06-02 13:55:00,12.53,12.58,12.52,12.58,185054.0,11.5408,11.5868,11.5316,11.5868,185054.0
2020-06-02 14:00:00,12.57,12.6,12.56,12.58,243656.0,11.5776,11.6053,11.5684,11.5868,243656.0
2020-06-02 14:05:00,12.57,12.58,12.54,12.57,121913.0,11.5776,11.5868,11.55,11.5776,121913.0
2020-06-02 14:10:00,12.57,12.6,12.55,12.6,119731.0,11.5776,11.6053,11.5592,11.6053,119731.0
2020-06-02 14:15:00,12.6,12.64,12.59,12.63,160634.0,11.6053,11.6421,11.5961,11.6329,160634.0
2020-06-02 14:20:00,12.63,12.65,12.63,12.65,90225.0,11.6329,11.6513,11.6329,11.6513,90225.0
2020-06-02 14:25:00,12.65,12.65,12.59,12.63,186923.0,11.6513,11.6513,11.5961,11.6329,186923.0
2020-06-02 14:30:00,12.63,12.64,12.56,12.56,157226.0,11.6329,11.6421,11.5684,11.5684,157226.0
2020-06-02 14:35:00,12.57,12.6,12.56,12.58,142851.0,11.5776,11.6053,11.5684,11.5868,142851.0
2020-06-02 14:40:00,12.58,12.63,12.57,12.62,150238.0,11.5868,11.6329,11.5776,11.6237,150238.0
2020-06-02 14:45:00,12.62,12.65,12.61,12.63,184202.0,11.6237,11.6513,11.6145,11.6329,184202.0
2020-06-02 14:50:00,12.63,12.65,12.62,12.63,166723.0,11.6329,11.6513,11.6237,11.6329,166723.0
2020-06-02 14:55:00,12.63,12.68,12.62,12.67,181238.0,11.6329,11.679,11.6237,11.6697,181238.0
2020-06-02 15:00:00,12.66,12.67,12.61,12.64,185592.0,11.6605,11.6697,11.6145,11.6421,185592.0
2020-06-02 15:05:00,12.65,12.65,12.61,12.63,196507.0,11.6513,11.6513,11.6145,11.6329,196507.0
2020-06-02 15:10:00,12.63,12.65,12.6,12.63,143903.0,11.6329,11.6513,11.6053,11.6329,143903.0
2020-06-02 15:15:00,12.63,12.65,12.62,12.63,243884.0,11.6329,11.6513,11.6237,11.6329,243884.0
2020-06-02 15:20:00,12.63,12.65,12.6,12.62,213147.0,11.6329,11.6513,11.6053,11.6237,213147.0
2020-06-02 15:25:00,12.63,12.63,12.58,12.63,270810.0,11.6329,11.6329,11.5868,11.6329,270810.0
2020-06-02 15:30:00,12.63,12.64,12.59,12.63,288499.0,11.6329,11.6421,11.5961,11.6329,288499.0
2020-06-02 15:35:00,12.63,12.64,12.6,12.62,203459.0,11.6329,11.6421,11.6053,11.6237,203459.0
2020-06-02 15:40:00,12.63,12.63,12.59,12.62,309105.0,11.6329,11.6329,11.5961,11.6237,309105.0
2020-06-02 15:45:00,12.62,12.65,12.59,12.64,307562.0,11.6237,11.6513,11.5961,11.6421,307562.0
2020-06-02 15:50:00,12.65,12.68,12.64,12.66,707963.0,11.6513,11.679,11.6421,11.6605,707963.0
2020-06-02 15:55:00,12.67,12.7,12.64,12.7,855263.0,11.6697,11.6974,11.6421,11.6974,855263.0
2020-06-03 09:30:00,13.09,13.14,13.01,13.03,835632.0,12.0566,12.1026,11.9829,12.0013,835632.0
2020-06-03 09:35:00,13.03,13.06,12.88,12.99,589341.0,12.0013,12.029,11.8632,11.9645,589341.0
2020-06-03 09:40:00,12.99,13.04,12.9,12.94,284836.0,11.9645,12.0105,11.8816,11.9184,284836.0
2020-06-03 09:45:00,12.95,13.0,12.91,12.94,396669.0,11.9276,11.9737,11.8908,11.9184,396669.0
2020-06-03 09:50:00,12.95,13.0,12.92,12.97,198386.0,11.9276,11.9737,11.9,11.9461,198386.0
2020-06-03 09:55:00,12.96,13.04,12.94,13.02,286646.0,11.9368,12.0105,11.9184,11.9921,286646.0
2020-06-03 10:00:00,13.02,13.11,12.99,13.11,508704.0,11.9921,12.075,11.9645,12.075,508704.0
2020-06-03 10:05:00,13.1,13.14,13.05,13.12,435524.0,12.0658,12.1026,12.0197,12.0842,435524.0
2020-06-03 10:10:00,13.12,13.22,13.1,13.18,424842.0,12.0842,12.1763,12.0658,12.1395,424842.0
2020-06-03 10:15:00,13.18,13.19,13.13,13.17,230003.0,12.1395,12.1487,12.0934,12.1303,230003.0
2020-06-03 10:20:00,13.18,13.18,13.11,13.13,274960.0,12.1395,12.1395,12.075,12.0934,274960.0
2020-06-03 10:25:00,13.13,13.17,13.11,13.17,192733.0,12.0934,12.1303,12.075,12.1303,192733.0
2020-06-03 10:30:00,13.17,13.18,13.12,13.15,198948.0,12.1303,12.1395,12.0842,12.1118,198948.0
2020-06-03 10:35:00,13.15,13.15,13.01,13.03,393163.0,12.1118,12.1118,11.9829,12.0013,393163.0
2020-06-03 10:40:00,13.03,13.04,12.95,13.0,539125.0,12.0013,12.0105,11.9276,11.9737,539125.0
2020-06-03 10:45:00,13.0,13.01,12.93,12.96,335313.0,11.9737,11.9829,11.9092,11.9368,335313.0
2020-06-03 10:50:00,12.96,13.08,12.93,13.08,877626.0,11.9368,12.0474,11.9092,12.0474,877626.0
2020-06-03 10:55:00,13.08,13.09,13.02,13.03,394980.0,12.0474,12.0566,11.9921,12.0013,394980.0
2020-06-03 11:00:00,13.02,13.05,13.0,13.02,129099.0,11.9921,12.0197,11.9737,11.9921,129099.0
2020-06-03 11:05:00,13.02,13.07,13.01,13.07,209594.0,11.9921,12.0382,11.9829,12.0382,209594.0
2020-06-03 11:10:00,13.07,13.08,13.04,13.06,172883.0,12.0382,12.0474,12.0105,12.029,172883.0
2020-06-03 11:15:00,13.07,13.1,13.01,13.02,330042.0,12.0382,12.0658,11.9829,11.9921,330042.0
2020-06-03 11:20:00,13.02,13.04,12.99,13.02,266973.0,11.9921,12.0105,11.9645,11.9921,266973.0
2020-06-03 11:25:00,13.03,13.03,12.99,13.03,224438.0,12.0013,12.0013,11.9645,12.0013,224438.0
2020-06-03 11:30:00,13.03,13.07,13.01,13.06,493318.0,12.0013,12.0382,11.9829,12.029,493318.0
2020-06-03 11:35:00,13.05,13.1,13.04,13.06,278428.0,12.0197,12.0658,12.0105,12.029,278428.0
2020-06-03 11:40:00,13.07,13.09,13.02,13.03,338414.0,12.0382,12.0566,11.9921,12.0013,338414.0
2020-06-03 11:45:00,13.03,13.05,12.99,13.0,212168.0,12.0013,12.0197,11.9645,11.9737,212168.0
2020-06-03 11:50:00,13.0,13.01,12.93,12.95,240400.0,11.9737,11.9829,11.9092,11.9276,240400.0
2020-06-03 11:55:00,12.94,12.97,12.9,12.9,275357.0,11.9184,11.9461,11.8816,11.8816,275357.0
2020-06-03 12:00:00,12.9,12.92,12.87,12.89,301738.0,11.8816,11.9,11.854,11.8724,301738.0
2020-06-03 12:05:00,12.89,12.95,12.89,12.94,341881.0,11.8724,11.9276,11.8724,11.9184,341881.0
2020-06-03 12:10:00,12.94,13.0,12.91,12.99,305799.0,11.9184,11.9737,11.8908,11.9645,305799.0
2020-06-03 12:15:00,12.99,13.0,12.93,12.94,262735.0,11.9645,11.9737,11.9092,11.9184,262735.0
2020-06-03 12:20:00,12.94,12.95,12.89,12.91,153673.0,11.9184,11.9276,11.8724,11.8908,153673.0
2020-06-03 12:25:00,12.91,12.96,12.9,12.96,250639.0,11.8908,11.9368,11.8816,11.9368,250639.0
2020-06-03 12:30:00,12.95,12.97,12.92,12.94,165764.0,11.9276,11.9461,11.9,11.9184,165764.0
2020-06-03 12:35:00,12.93,12.94,12.87,12.88,190973.0,11.9092,11.9184,11.854,11.8632,190973.0
2020-06-03 12:40:00,12.88,12.94,12.88,12.91,452787.0,11.8632,11.9184,11.8632,11.8908,452787.0
2020-06-03 12:45:00,12.91,12.92,12.88,12.9,222250.0,11.8908,11.9,11.8632,11.8816,222250.0
2020-06-03 12:50:00,12.9,12.92,12.87,12.89,188147.0,11.8816,11.9,11.854,11.8724,188147.0
2020-06-03 12:55:00,12.9,12.92,12.87,12.88,151509.0,11.8816,11.9,11.854,11.8632,151509.0
2020-06-03 13:00:00,12.88,12.9,12.87,12.87,151232.0,11.8632,11.8816,11.854,11.854,151232.0
2020-06-03 13:05:00,12.87,12.89,12.85,12.88,145071.0,11.854,11.8724,11.8355,11.8632,145071.0
2020-06-03 13:10:00,12.88,12.9,12.87,12.88,232548.0,11.8632,11.8816,11.854,11.8632,232548.0
2020-06-03 13:15:00,12.87,12.89,12.86,12.87,166579.0,11.854,11.8724,11.8447,11.854,166579.0
2020-06-03 13:20:00,12.88,12.91,12.87,12.9,181946.0,11.8632,11.8908,11.854,11.8816,181946.0
2020-06-03 13:25:00,12.91,12.91,12.89,12.91,159457.0,11.8908,11.8908,11.8724,11.8908,159457.0
2020-06-03 13:30:00,12.91,12.91,12.89,12.89,105160.0,11.8908,11.8908,11.8724,11.8724,105160.0
2020-06-03 13:35:00,12.89,12.93,12.89,12.93,83135.0,11.8724,11.9092,11.8724,11.9092,83135.0
2020-06-03 13:40:00,12.93,13.01,12.92,13.0,257115.0,11.9092,11.9829,11.9,11.9737,257115.0
2020-06-03 13:45:00,13.0,13.0,12.94,12.97,480335.0,11.9737,11.9737,11.9184,11.9461,480335.0
2020-06-03 13:50:00,12.98,13.07,12.97,13.03,503750.0,11.9553,12.0382,11.9461,12.0013,503750.0
2020-06-03 13:55:00,13.03,13.06,13.03,13.05,215664.0,12.0013,12.029,12.0013,12.0197,215664.0
2020-06-03 14:00:00,13.05,13.09,13.05,13.08,186838.0,12.0197,12.0566,12.0197,12.0474,186838.0
2020-06-03 14:05:00,13.09,13.09,13.0,13.05,513563.0,12.0566,12.0566,11.9737,12.0197,513563.0
2020-06-03 14:10:00,13.06,13.08,13.03,13.06,365769.0,12.029,12.0474,12.0013,12.029,365769.0
2020-06-03 14:15:00,13.05,13.08,13.04,13.07,202103.0,12.0197,12.0474,12.0105,12.0382,202103.0
2020-06-03 14:20:00,13.07,13.07,13.04,13.06,184798.0,12.0382,12.0382,12.0105,12.029,184798.0
2020-06-03 14:25:00,13.05,13.06,13.03,13.05,166605.0,12.0197,12.029,12.0013,12.0197,166605.0
2020-06-03 14:30:00,13.06,13.06,13.02,13.04,172054.0,12.029,12.029,11.9921,12.0105,172054.0
2020-06-03 14:35:00,13.04,13.06,13.03,13.04,169057.0,12.0105,12.029,12.0013,12.0105,169057.0
2020-06-03 14:40:00,13.04,13.05,13.03,13.04,89953.0,12.0105,12.0197,12.0013,12.0105,89953.0
2020-06-03 14:45:00,13.04,13.05,13.0,13.01,194446.0,12.0105,12.0197,11.9737,11.9829,194446.0
2020-06-03 14:50:00,13.01,13.04,12.99,13.02,151149.0,11.9829,12.0105,11.9645,11.9921,151149.0
2020-06-03 14:55:00,13.01,13.04,13.0,13.01,120097.0,11.9829,12.0105,11.9737,11.9829,120097.0
2020-06-03 15:00:00,13.02,13.05,13.0,13.04,108258.0,11.9921,12.0197,11.9737,12.0105,108258.0
2020-06-03 15:05:00,13.04,13.05,13.02,13.04,104320.0,12.0105,12.0197,11.9921,12.0105,104320.0
2020-06-03 15:10:00,13.03,13.04,13.01,13.03,206414.0,12.0013,12.0105,11.9829,12.0013,206414.0
2020-06-03 15:15:00,13.03,13.04,13.0,13.01,213633.0,12.0013,12.0105,11.9737,11.9829,213633.0
2020-06-03 15:20:00,13.02,13.03,12.97,13.02,263162.0,11.9921,12.0013,11.9461,11.9921,263162.0
2020-06-03 15:25:00,13.03,13.05,13.02,13.04,170181.0,12.0013,12.0197,11.9921,12.0105,170181.0
2020-06-03 15:30:00,13.04,13.06,13.03,13.04,188995.0,12.0105,12.029,12.0013,12.0105,188995.0
2020-06-03 15:35:00,13.04,13.07,13.02,13.07,260818.0,12.0105,12.0382,11.9921,12.0382,260818.0
2020-06-03 15:40:00,13.07,13.09,13.05,13.09,247490.0,12.0382,12.0566,12.0197,12.0566,247490.0
2020-06-03 15:45:00,13.09,13.14,13.08,13.11,377844.0,12.0566,12.1026,12.0474,12.075,377844.0
2020-06-03 15:50:00,13.11,13.13,13.09,13.1,344518.0,12.075,12.0934,12.0566,12.0658,344518.0
2020-06-03 15:55:00,13.1,13.1,13.04,13.07,753357.0,12.0658,12.0658,12.0105,12.0382,753357.0
2020-06-04 09:30:00,12.99,13.08,12.92,12.98,644775.0,11.9645,12.0474,11.9,11.9553,644775.0
2020-06-04 09:35:00,12.98,13.01,12.78,12.83,623079.0,11.9553,11.9829,11.7711,11.8171,623079.0
2020-06-04 09:40:00,12.84,12.9,12.73,12.74,398017.0,11.8263,11.8816,11.725,11.7342,398017.0
2020-06-04 09:45:00,12.73,12.79,12.67,12.76,479732.0,11.725,11.7803,11.6697,11.7526,479732.0
2020-06-04 09:50:00,12.75,12.84,12.73,12.8,213045.0,11.7434,11.8263,11.725,11.7895,213045.0
2020-06-04 09:55:00,12.81,12.86,12.78,12.85,300294.0,11.7987,11.8447,11.7711,11.8355,300294.0
2020-06-04 10:00:00,12.85,12.98,12.85,12.96,265198.0,11.8355,11.9553,11.8355,11.9368,265198.0
2020-06-04 10:05:00,12.96,13.04,12.94,13.03,408711.0,11.9368,12.0105,11.9184,12.0013,408711.0
2020-06-04 10:10:00,13.03,13.06,13.0,13.06,298511.0,12.0013,12.029,11.9737,12.029,298511.0
2020-06-04 10:15:00,13.06,13.15,13.05,13.14,248782.0,12.029,12.1118,12.0197,12.1026,248782.0
2020-06-04 10:20:00,13.13,13.15,13.06,13.09,238585.0,12.0934,12.1118,12.029,12.0566,238585.0
2020-06-04 10:25:00,13.09,13.11,13.05,13.08,223821.0,12.0566,12.075,12.0197,12.0474,223821.0
2020-06-04 10:30:00,13.09,13.19,13.08,13.18,640801.0,12.0566,12.1487,12.0474,12.1395,640801.0
2020-06-04 10:35:00,13.19,13.2,13.06,13.07,299270.0,12.1487,12.1579,12.029,12.0382,299270.0
2020-06-04 10:40:00,13.08,13.12,13.06,13.09,223812.0,12.0474,12.0842,12.029,12.0566,223812.0
2020-06-04 10:45:00,13.09,13.13,13.07,13.12,167340.0,12.0566,12.0934,12.0382,12.0842,167340.0
2020-06-04 10:50:00,13.12,13.19,13.09,13.17,256915.0,12.0842,12.1487,12.0566,12.1303,256915.0
2020-06-04 10:55:00,13.18,13.23,13.16,13.19,234416.0,12.1395,12.1855,12.1211,12.1487,234416.0
2020-06-04 11:00:00,13.2,13.2,13.15,13.18,175775.0,12.1579,12.1579,12.1118,12.1395,175775.0
2020-06-04 11:05:00,13.18,13.19,13.1,13.11,143448.0,12.1395,12.1487,12.0658,12.075,143448.0
2020-06-04 11:10:00,13.11,13.13,13.04,13.06,260047.0,12.075,12.0934,12.0105,12.029,260047.0
2020-06-04 11:15:00,13.06,13.07,12.98,13.0,402713.0,12.029,12.0382,11.9553,11.9737,402713.0
2020-06-04 11:20:00,13.0,13.09,12.96,13.04,305264.0,11.9737,12.0566,11.9368,12.0105,305264.0
2020-06-04 11:25:00,13.04,13.1,13.01,13.09,170979.0,12.0105,12.0658,11.9829,12.0566,170979.0
2020-06-04 11:30:00,13.09,13.14,13.06,13.13,571715.0,12.0566,12.1026,12.029,12.0934,571715.0
2020-06-04 11:35:00,13.13,13.18,13.1,13.16,185450.0,12.0934,12.1395,12.0658,12.1211,185450.0
2020-06-04 11:40:00,13.16,13.16,13.11,13.14,321293.0,12.1211,12.1211,12.075,12.1026,321293.0
2020-06-04 11:45:00,13.14,13.18,13.13,13.18,185354.0,12.1026,12.1395,12.0934,12.1395,185354.0
2020-06-04 11:50:00,13.18,13.25,13.17,13.23,137121.0,12.1395,12.204,12.1303,12.1855,137121.0
2020-06-04 11:55:00,13.23,13.25,13.17,13.2,366222.0,12.1855,12.204,12.1303,12.1579,366222.0
2020-06-04 12:00:00,13.19,13.25,13.18,13.23,497233.0,12.1487,12.204,12.1395,12.1855,497233.0
2020-06-04 12:05:00,13.23,13.27,13.22,13.22,189925.0,12.1855,12.2224,12.1763,12.1763,189925.0
2020-06-04 12:10:00,13.22,13.25,13.2,13.22,109583.0,12.1763,12.204,12.1579,12.1763,109583.0
2020-06-04 12:15:00,13.22,13.22,13.17,13.19,165134.0,12.1763,12.1763,12.1303,12.1487,165134.0
2020-06-04 12:20:00,13.2,13.24,13.17,13.23,119461.0,12.1579,12.1947,12.1303,12.1855,119461.0
2020-06-04 12:25:00,13.23,13.24,13.2,13.21,71446.0,12.1855,12.1947,12.1579,12.1671,71446.0
2020-06-04 12:30:00,13.2,13.21,13.15,13.19,230900.0,12.1579,12.1671,12.1118,12.1487,230900.0
2020-06-04 12:35:00,13.19,13.25,13.19,13.24,162885.0,12.1487,12.204,12.1487,12.1947,162885.0
2020-06-04 12:40:00,13.24,13.26,13.21,13.23,149694.0,12.1947,12.2132,12.1671,12.1855,149694.0
2020-06-04 12:45:00,13.24,13.24,13.19,13.2,163528.0,12.1947,12.1947,12.1487,12.1579,163528.0
2020-06-04 12:50:00,13.19,13.23,13.17,13.18,112909.0,12.1487,12.1855,12.1303,12.1395,112909.0
2020-06-04 12:55:00,13.19,13.24,13.17,13.24,129670.0,12.1487,12.1947,12.1303,12.1947,129670.0
2020-06-04 13:00:00,13.24,13.25,13.18,13.2,178573.0,12.1947,12.204,12.1395,12.1579,178573.0
2020-06-04 13:05:00,13.19,13.23,13.18,13.22,87881.0,12.1487,12.1855,12.1395,12.1763,87881.0
2020-06-04 13:10:00,13.22,13.26,13.22,13.24,228105.0,12.1763,12.2132,12.1763,12.1947,228105.0
2020-06-04 13:15:00,13.24,13.27,13.22,13.24,324929.0,12.1947,12.2224,12.1763,12.1947,324929.0
2020-06-04 13:20:00,13.24,13.28,13.23,13.26,108201.0,12.1947,12.2316,12.1855,12.2132,108201.0
2020-06-04 13:25:00,13.25,13.29,13.25,13.26,153582.0,12.204,12.2408,12.204,12.2132,153582.0
2020-06-04 13:30:00,13.26,13.28,13.22,13.22,116166.0,12.2132,12.2316,12.1763,12.1763,116166.0
2020-06-04 13:35:00,13.23,13.28,13.21,13.26,263796.0,12.1855,12.2316,12.1671,12.2132,263796.0
2020-06-04 13:40:00,13.27,13.31,13.26,13.31,191450.0,12.2224,12.2592,12.2132,12.2592,191450.0
2020-06-04 13:45:00,13.31,13.33,13.28,13.29,182491.0,12.2592,12.2776,12.2316,12.2408,182491.0
2020-06-04 13:50:00,13.3,13.32,13.29,13.32,213768.0,12.25,12.2684,12.2408,12.2684,213768.0
2020-06-04 13:55:00,13.32,13.36,13.3,13.34,95094.0,12.2684,12.3053,12.25,12.2868,95094.0
2020-06-04 14:00:00,13.35,13.41,13.34,13.38,159147.0,12.2961,12.3513,12.2868,12.3237,159147.0
2020-06-04 14:05:00,13.38,13.38,13.32,13.33,114332.0,12.3237,12.3237,12.2684,12.2776,114332.0
2020-06-04 14:10:00,13.33,13.41,13.33,13.4,99412.0,12.2776,12.3513,12.2776,12.3421,99412.0
2020-06-04 14:15:00,13.39,13.43,13.38,13.38,112552.0,12.3329,12.3697,12.3237,12.3237,112552.0
2020-06-04 14:20:00,13.38,13.41,13.38,13.41,50455.0,12.3237,12.3513,12.3237,12.3513,50455.0
2020-06-04 14:25:00,13.41,13.42,13.38,13.4,162671.0,12.3513,12.3605,12.3237,12.3421,162671.0
2020-06-04 14:30:00,13.4,13.41,13.31,13.32,175734.0,12.3421,12.3513,12.2592,12.2684,175734.0
2020-06-04 14:35:00,13.32,13.35,13.29,13.34,130910.0,12.2684,12.2961,12.2408,12.2868,130910.0
2020-06-04 14:40:00,13.35,13.36,13.31,13.34,162348.0,12.2961,12.3053,12.2592,12.2868,162348.0
2020-06-04 14:45:00,13.35,13.36,13.33,13.36,123956.0,12.2961,12.3053,12.2776,12.3053,123956.0
2020-06-04 14:50:00,13.35,13.37,13.32,13.33,149736.0,12.2961,12.3145,12.2684,12.2776,149736.0
2020-06-04 14:55:00,13.34,13.34,13.23,13.23,295715.0,12.2868,12.2868,12.1855,12.1855,295715.0
2020-06-04 15:00:00,13.22,13.25,13.21,13.21,383582.0,12.1763,12.204,12.1671,12.1671,383582.0
2020-06-04 15:05:00,13.21,13.22,13.15,13.16,177572.0,12.1671,12.1763,12.1118,12.1211,177572.0
2020-06-04 15:10:00,13.16,13.17,13.09,13.09,334388.0,12.1211,12.1303,12.0566,12.0566,334388.0
2020-06-04 15:15:00,13.09,13.12,13.05,13.1,327950.0,12.0566,12.0842,12.0197,12.0658,327950.0
2020-06-04 15:20:00,13.1,13.12,13.07,13.09,253884.0,12.0658,12.0842,12.0382,12.0566,253884.0
2020-06-04 15:25:00,13.1,13.12,13.08,13.11,378548.0,12.0658,12.0842,12.0474,12.075,378548.0
2020-06-04 15:30:00,13.12,13.15,13.09,13.1,441253.0,12.0842,12.1118,12.0566,12.0658,441253.0
2020-06-04 15:35:00,13.09,13.11,13.05,13.06,279284.0,12.0566,12.075,12.0197,12.029,279284.0
2020-06-04 15:40:00,13.06,13.11,13.05,13.1,287291.0,12.029,12.075,12.0197,12.0658,287291.0
2020-06-04 15:45:00,13.1,13.14,13.07,13.12,435038.0,12.0658,12.1026,12.0382,12.0842,435038.0
2020-06-04 15:50:00,13.13,13.15,13.09,13.13,658241.0,12.0934,12.1118,12.0566,12.0934,658241.0
2020-06-04 15:55:00,13.13,13.22,13.13,13.19,1034764.0,12.0934,12.1763,12.0934,12.1487,1034764.0
2020-06-05 09:30:00,14.22,14.8,14.21,14.78,1940085.0,13.0974,13.6316,13.0882,13.6132,1940085.0
2020-06-05 09:35:00,14.79,14.82,14.46,14.52,642161.0,13.6224,13.65,13.3184,13.3737,642161.0
2020-06-05 09:40:00,14.52,14.6,14.41,14.57,567553.0,13.3737,13.4474,13.2724,13.4197,567553.0
2020-06-05 09:45:00,14.57,14.69,14.54,14.64,688478.0,13.4197,13.5303,13.3921,13.4842,688478.0
2020-06-05 09:50:00,14.63,14.75,14.57,14.71,517399.0,13.475,13.5855,13.4197,13.5487,517399.0
2020-06-05 09:55:00,14.71,14.73,14.44,14.48,671747.0,13.5487,13.5671,13.3,13.3368,671747.0
2020-06-05 10:00:00,14.49,14.64,14.48,14.61,509721.0,13.3461,13.4842,13.3368,13.4566,509721.0
2020-06-05 10:05:00,14.61,14.72,14.58,14.66,534372.0,13.4566,13.5579,13.429,13.5026,534372.0
2020-06-05 10:10:00,14.67,14.69,14.55,14.68,453248.0,13.5118,13.5303,13.4013,13.5211,453248.0
2020-06-05 10:15:00,14.67,14.7,14.63,14.63,299133.0,13.5118,13.5395,13.475,13.475,299133.0
2020-06-05 10:20:00,14.64,14.66,14.55,14.56,394725.0,13.4842,13.5026,13.4013,13.4105,394725.0
2020-06-05 10:25:00,14.56,14.62,14.53,14.6,260451.0,13.4105,13.4658,13.3829,13.4474,260451.0
2020-06-05 10:30:00,14.61,14.62,14.5,14.57,240382.0,13.4566,13.4658,13.3553,13.4197,240382.0
2020-06-05 10:35:00,14.56,14.57,14.51,14.53,220472.0,13.4105,13.4197,13.3645,13.3829,220472.0
2020-06-05 10:40:00,14.53,14.53,14.43,14.47,539378.0,13.3829,13.3829,13.2908,13.3276,539378.0
2020-06-05 10:45:00,14.47,14.59,14.45,14.57,270563.0,13.3276,13.4382,13.3092,13.4197,270563.0
2020-06-05 10:50:00,14.57,14.62,14.53,14.59,398070.0,13.4197,13.4658,13.3829,13.4382,398070.0
2020-06-05 10:55:00,14.58,14.66,14.57,14.66,181140.0,13.429,13.5026,13.4197,13.5026,181140.0
2020-06-05 11:00:00,14.66,14.7,14.62,14.68,267831.0,13.5026,13.5395,13.4658,13.5211,267831.0
2020-06-05 11:05:00,14.68,14.75,14.66,14.75,251162.0,13.5211,13.5855,13.5026,13.5855,251162.0
2020-06-05 11:10:00,14.75,14.85,14.74,14.85,293387.0,13.5855,13.6776,13.5763,13.6776,293387.0
2020-06-05 11:15:00,14.85,14.89,14.83,14.85,383276.0,13.6776,13.7145,13.6592,13.6776,383276.0
2020-06-05 11:20:00,14.85,14.9,14.82,14.87,271126.0,13.6776,13.7237,13.65,13.6961,271126.0
2020-06-05 11:25:00,14.86,14.9,14.85,14.89,266161.0,13.6868,13.7237,13.6776,13.7145,266161.0
2020-06-05 11:30:00,14.89,14.95,14.86,14.95,244048.0,13.7145,13.7697,13.6868,13.7697,244048.0
2020-06-05 11:35:00,14.95,14.95,14.83,14.86,258314.0,13.7697,13.7697,13.6592,13.6868,258314.0
2020-06-05 11:40:00,14.86,14.92,14.83,14.91,235958.0,13.6868,13.7421,13.6592,13.7329,235958.0
2020-06-05 11:45:00,14.91,14.98,14.91,14.98,296085.0,13.7329,13.7974,13.7329,13.7974,296085.0
2020-06-05 11:50:00,14.98,15.01,14.96,14.98,521196.0,13.7974,13.825,13.779,13.7974,521196.0
2020-06-05 11:55:00,14.97,14.97,14.89,14.92,256624.0,13.7882,13.7882,13.7145,13.7421,256624.0
2020-06-05 12:00:00,14.92,14.95,14.87,14.89,200730.0,13.7421,13.7697,13.6961,13.7145,200730.0
2020-06-05 12:05:00,14.89,14.93,14.8,14.86,413422.0,13.7145,13.7513,13.6316,13.6868,413422.0
2020-06-05 12:10:00,14.86,14.88,14.74,14.76,252253.0,13.6868,13.7053,13.5763,13.5947,252253.0
2020-06-05 12:15:00,14.76,14.76,14.57,14.59,405851.0,13.5947,13.5947,13.4197,13.4382,405851.0
2020-06-05 12:20:00,14.59,14.67,14.58,14.59,220158.0,13.4382,13.5118,13.429,13.4382,220158.0
2020-06-05 12:25:00,14.59,14.65,14.56,14.64,175896.0,13.4382,13.4934,13.4105,13.4842,175896.0
2020-06-05 12:30:00,14.65,14.7,14.6,14.62,235991.0,13.4934,13.5395,13.4474,13.4658,235991.0
2020-06-05 12:35:00,14.62,14.74,14.61,14.74,154351.0,13.4658,13.5763,13.4566,13.5763,154351.0
2020-06-05 12:40:00,14.74,14.76,14.71,14.76,261891.0,13.5763,13.5947,13.5487,13.5947,261891.0
2020-06-05 12:45:00,14.76,14.78,14.71,14.72,157668.0,13.5947,13.6132,13.5487,13.5579,157668.0
2020-06-05 12:50:00,14.71,14.72,14.65,14.68,183981.0,13.5487,13.5579,13.4934,13.5211,183981.0
2020-06-05 12:55:00,14.68,14.72,14.66,14.69,166826.0,13.5211,13.5579,13.5026,13.5303,166826.0
2020-06-05 13:00:00,14.68,14.72,14.65,14.66,180763.0,13.5211,13.5579,13.4934,13.5026,180763.0
2020-06-05 13:05:00,14.66,14.71,14.63,14.71,130466.0,13.5026,13.5487,13.475,13.5487,130466.0
2020-06-05 13:10:00,14.71,14.74,14.67,14.68,126558.0,13.5487,13.5763,13.5118,13.5211,126558.0
2020-06-05 13:15:00,14.68,14.75,14.66,14.73,112479.0,13.5211,13.5855,13.5026,13.5671,112479.0
2020-06-05 13:20:00,14.73,14.81,14.7,14.81,205645.0,13.5671,13.6408,13.5395,13.6408,205645.0
2020-06-05 13:25:00,14.81,14.82,14.76,14.79,134475.0,13.6408,13.65,13.5947,13.6224,134475.0
2020-06-05 13:30:00,14.8,14.82,14.77,14.78,133633.0,13.6316,13.65,13.604,13.6132,133633.0
2020-06-05 13:35:00,14.78,14.8,14.75,14.76,144319.0,13.6132,13.6316,13.5855,13.5947,144319.0
2020-06-05 13:40:00,14.75,14.77,14.69,14.76,567459.0,13.5855,13.604,13.5303,13.5947,567459.0
2020-06-05 13:45:00,14.76,14.79,14.73,14.76,118447.0,13.5947,13.6224,13.5671,13.5947,118447.0
2020-06-05 13:50:00,14.76,14.78,14.72,14.76,102628.0,13.5947,13.6132,13.5579,13.5947,102628.0
2020-06-05 13:55:00,14.76,14.76,14.7,14.73,117681.0,13.5947,13.5947,13.5395,13.5671,117681.0
2020-06-05 14:00:00,14.73,14.75,14.71,14.75,99553.0,13.5671,13.5855,13.5487,13.5855,99553.0
2020-06-05 14:05:00,14.74,14.75,14.64,14.65,165138.0,13.5763,13.5855,13.4842,13.4934,165138.0
2020-06-05 14:10:00,14.65,14.68,14.58,14.6,213736.0,13.4934,13.5211,13.429,13.4474,213736.0
2020-06-05 14:15:00,14.6,14.63,14.56,14.63,180454.0,13.4474,13.475,13.4105,13.475,180454.0
2020-06-05 14:20:00,14.62,14.62,14.54,14.54,177692.0,13.4658,13.4658,13.3921,13.3921,177692.0
2020-06-05 14:25:00,14.54,14.56,14.45,14.51,380763.0,13.3921,13.4105,13.3092,13.3645,380763.0
2020-06-05 14:30:00,14.5,14.53,14.45,14.48,158242.0,13.3553,13.3829,13.3092,13.3368,158242.0
2020-06-05 14:35:00,14.48,14.55,14.44,14.54,150958.0,13.3368,13.4013,13.3,13.3921,150958.0
2020-06-05 14:40:00,14.54,14.56,14.52,14.55,185254.0,13.3921,13.4105,13.3737,13.4013,185254.0
2020-06-05 14:45:00,14.54,14.55,14.45,14.47,162230.0,13.3921,13.4013,13.3092,13.3276,162230.0
2020-06-05 14:50:00,14.47,14.5,14.41,14.45,176096.0,13.3276,13.3553,13.2724,13.3092,176096.0
2020-06-05 14:55:00,14.44,14.49,14.43,14.46,156634.0,13.3,13.3461,13.2908,13.3184,156634.0
2020-06-05 15:00:00,14.46,14.49,14.45,14.45,137094.0,13.3184,13.3461,13.3092,13.3092,137094.0
2020-06-05 15:05:00,14.46,14.48,14.37,14.39,338823.0,13.3184,13.3368,13.2355,13.254,338823.0
2020-06-05 15:10:00,14.4,14.4,14.31,14.31,272299.0,13.2632,13.2632,13.1803,13.1803,272299.0
2020-06-05 15:15:00,14.31,14.43,14.29,14.43,305474.0,13.1803,13.2908,13.1618,13.2908,305474.0
2020-06-05 15:20:00,14.43,14.46,14.39,14.42,241701.0,13.2908,13.3184,13.254,13.2816,241701.0
2020-06-05 15:25:00,14.42,14.46,14.4,14.46,133811.0,13.2816,13.3184,13.2632,13.3184,133811.0
2020-06-05 15:30:00,14.45,14.45,14.38,14.38,235646.0,13.3092,13.3092,13.2447,13.2447,235646.0
2020-06-05 15:35:00,14.39,14.46,14.38,14.4,206918.0,13.254,13.3184,13.2447,13.2632,206918.0
2020-06-05 15:40:00,14.4,14.44,14.39,14.41,300739.0,13.2632,13.3,13.254,13.2724,300739.0
2020-06-05 15:45:00,14.41,14.41,14.36,14.38,465761.0,13.2724,13.2724,13.2263,13.2447,465761.0
2020-06-05 15:50:00,14.38,14.53,14.37,14.53,913150.0,13.2447,13.3829,13.2355,13.3829,913150.0
2020-06-05 15:55:00,14.53,14.57,14.49,14.52,1107457.0,13.3829,13.4197,13.3461,13.3737,1107457.0
2020-06-08 09:30:00,15.5,15.65,15.24,15.26,1887213.0,14.2763,14.4145,14.0368,14.0553,1887213.0
2020-06-08 09:35:00,15.27,15.54,15.19,15.5,1055864.0,14.0645,14.3132,13.9908,14.2763,1055864.0
2020-06-08 09:40:00,15.5,15.73,15.43,15.67,765750.0,14.2763,14.4882,14.2118,14.4329,765750.0
2020-06-08 09:45:00,15.66,15.7,15.56,15.63,728850.0,14.4237,14.4605,14.3316,14.3961,728850.0
2020-06-08 09:50:00,15.63,15.72,15.55,15.69,570491.0,14.3961,14.479,14.3224,14.4513,570491.0
2020-06-08 09:55:00,15.69,15.79,15.6,15.79,803564.0,14.4513,14.5434,14.3684,14.5434,803564.0
2020-06-08 10:00:00,15.79,15.86,15.74,15.84,838586.0,14.5434,14.6079,14.4974,14.5895,838586.0
2020-06-08 10:05:00,15.84,15.88,15.74,15.87,573390.0,14.5895,14.6263,14.4974,14.6171,573390.0
2020-06-08 10:10:00,15.87,16.02,15.82,16.0,901481.0,14.6171,14.7553,14.5711,14.7369,901481.0
2020-06-08 10:15:00,15.99,16.08,15.88,15.88,661092.0,14.7276,14.8105,14.6263,14.6263,661092.0
2020-06-08 10:20:00,15.89,15.9,15.79,15.84,496984.0,14.6355,14.6447,14.5434,14.5895,496984.0
2020-06-08 10:25:00,15.83,15.85,15.75,15.78,721216.0,14.5803,14.5987,14.5066,14.5342,721216.0
2020-06-08 10:30:00,15.77,15.82,15.68,15.79,610702.0,14.525,14.5711,14.4421,14.5434,610702.0
2020-06-08 10:35:00,15.79,15.8,15.51,15.61,809294.0,14.5434,14.5526,14.2855,14.3776,809294.0
2020-06-08 10:40:00,15.61,15.85,15.57,15.85,549330.0,14.3776,14.5987,14.3408,14.5987,549330.0
2020-06-08 10:45:00,15.85,15.88,15.72,15.79,476912.0,14.5987,14.6263,14.479,14.5434,476912.0
2020-06-08 10:50:00,15.79,15.9,15.79,15.86,284605.0,14.5434,14.6447,14.5434,14.6079,284605.0
2020-06-08 10:55:00,15.86,15.94,15.79,15.92,403209.0,14.6079,14.6816,14.5434,14.6632,403209.0
2020-06-08 11:00:00,15.92,15.94,15.85,15.87,359387.0,14.6632,14.6816,14.5987,14.6171,359387.0
2020-06-08 11:05:00,15.87,15.88,15.79,15.81,233546.0,14.6171,14.6263,14.5434,14.5619,233546.0
2020-06-08 11:10:00,15.82,15.98,15.81,15.98,314882.0,14.5711,14.7184,14.5619,14.7184,314882.0
2020-06-08 11:15:00,15.97,16.0,15.91,15.98,274341.0,14.7092,14.7369,14.654,14.7184,274341.0
2020-06-08 11:20:00,15.98,15.98,15.86,15.87,339964.0,14.7184,14.7184,14.6079,14.6171,339964.0
2020-06-08 11:25:00,15.86,15.97,15.85,15.88,286663.0,14.6079,14.7092,14.5987,14.6263,286663.0
2020-06-08 11:30:00,15.89,15.9,15.84,15.85,302178.0,14.6355,14.6447,14.5895,14.5987,302178.0
2020-06-08 11:35:00,15.85,15.87,15.81,15.83,190106.0,14.5987,14.6171,14.5619,14.5803,190106.0
2020-06-08 11:40:00,15.83,15.88,15.82,15.84,324231.0,14.5803,14.6263,14.5711,14.5895,324231.0
2020-06-08 11:45:00,15.83,15.89,15.81,15.83,330107.0,14.5803,14.6355,14.5619,14.5803,330107.0
2020-06-08 11:50:00,15.82,15.84,15.79,15.81,174723.0,14.5711,14.5895,14.5434,14.5619,174723.0
2020-06-08 11:55:00,15.82,15.85,15.81,15.83,152436.0,14.5711,14.5987,14.5619,14.5803,152436.0
2020-06-08 12:00:00,15.84,15.89,15.83,15.87,202585.0,14.5895,14.6355,14.5803,14.6171,202585.0
2020-06-08 12:05:00,15.87,15.94,15.87,15.92,295086.0,14.6171,14.6816,14.6171,14.6632,295086.0
2020-06-08 12:10:00,15.91,15.94,15.82,15.83,255468.0,14.654,14.6816,14.5711,14.5803,255468.0
2020-06-08 12:15:00,15.82,15.9,15.81,15.88,257716.0,14.5711,14.6447,14.5619,14.6263,257716.0
2020-06-08 12:20:00,15.89,15.9,15.87,15.89,221064.0,14.6355,14.6447,14.6171,14.6355,221064.0
2020-06-08 12:25:00,15.89,15.92,15.86,15.9,194372.0,14.6355,14.6632,14.6079,14.6447,194372.0
2020-06-08 12:30:00,15.89,15.97,15.87,15.97,468463.0,14.6355,14.7092,14.6171,14.7092,468463.0
2020-06-08 12:35:00,15.97,16.02,15.97,16.0,525348.0,14.7092,14.7553,14.7092,14.7369,525348.0
2020-06-08 12:40:00,16.0,16.03,15.95,15.95,310032.0,14.7369,14.7645,14.6908,14.6908,310032.0
2020-06-08 12:45:00,15.95,16.07,15.94,16.07,260286.0,14.6908,14.8013,14.6816,14.8013,260286.0
2020-06-08 12:50:00,16.06,16.09,16.03,16.07,311912.0,14.7921,14.8197,14.7645,14.8013,311912.0
2020-06-08 12:55:00,16.07,16.09,16.03,16.05,183196.0,14.8013,14.8197,14.7645,14.7829,183196.0
2020-06-08 13:00:00,16.05,16.11,16.04,16.1,236752.0,14.7829,14.8382,14.7737,14.829,236752.0
2020-06-08 13:05:00,16.11,16.11,16.02,16.05,274508.0,14.8382,14.8382,14.7553,14.7829,274508.0
2020-06-08 13:10:00,16.05,16.12,16.04,16.1,237630.0,14.7829,14.8474,14.7737,14.829,237630.0
2020-06-08 13:15:00,16.1,16.11,16.01,16.02,632142.0,14.829,14.8382,14.7461,14.7553,632142.0
2020-06-08 13:20:00,16.02,16.07,16.02,16.06,289399.0,14.7553,14.8013,14.7553,14.7921,289399.0
2020-06-08 13:25:00,16.07,16.1,16.05,16.07,153042.0,14.8013,14.829,14.7829,14.8013,153042.0
2020-06-08 13:30:00,16.08,16.13,16.02,16.12,379805.0,14.8105,14.8566,14.7553,14.8474,379805.0
2020-06-08 13:35:00,16.12,16.26,16.1,16.23,674519.0,14.8474,14.9763,14.829,14.9487,674519.0
2020-06-08 13:40:00,16.23,16.25,16.18,16.21,353681.0,14.9487,14.9671,14.9026,14.9303,353681.0
2020-06-08 13:45:00,16.21,16.23,16.17,16.22,283332.0,14.9303,14.9487,14.8934,14.9395,283332.0
2020-06-08 13:50:00,16.22,16.24,16.16,16.19,324708.0,14.9395,14.9579,14.8842,14.9119,324708.0
2020-06-08 13:55:00,16.19,16.23,16.18,16.19,363979.0,14.9119,14.9487,14.9026,14.9119,363979.0
2020-06-08 14:00:00,16.19,16.22,16.17,16.21,312858.0,14.9119,14.9395,14.8934,14.9303,312858.0
2020-06-08 14:05:00,16.21,16.27,16.21,16.25,248673.0,14.9303,14.9855,14.9303,14.9671,248673.0
2020-06-08 14:10:00,16.25,16.3,16.24,16.25,395897.0,14.9671,15.0132,14.9579,14.9671,395897.0
2020-06-08 14:15:00,16.25,16.27,16.19,16.2,250986.0,14.9671,14.9855,14.9119,14.9211,250986.0
2020-06-08 14:20:00,16.19,16.22,16.17,16.21,277797.0,14.9119,14.9395,14.8934,14.9303,277797.0
2020-06-08 14:25:00,16.21,16.25,16.19,16.22,245892.0,14.9303,14.9671,14.9119,14.9395,245892.0
2020-06-08 14:30:00,16.22,16.22,16.17,16.22,223698.0,14.9395,14.9395,14.8934,14.9395,223698.0
2020-06-08 14:35:00,16.22,16.27,16.21,16.26,142677.0,14.9395,14.9855,14.9303,14.9763,142677.0
2020-06-08 14:40:00,16.25,16.34,16.25,16.34,243276.0,14.9671,15.05,14.9671,15.05,243276.0
2020-06-08 14:45:00,16.33,16.39,16.32,16.38,444159.0,15.0408,15.0961,15.0316,15.0869,444159.0
2020-06-08 14:50:00,16.37,16.38,16.33,16.37,234259.0,15.0776,15.0869,15.0408,15.0776,234259.0
2020-06-08 14:55:00,16.37,16.38,16.32,16.32,284961.0,15.0776,15.0869,15.0316,15.0316,284961.0
2020-06-08 15:00:00,16.32,16.37,16.31,16.33,362640.0,15.0316,15.0776,15.0224,15.0408,362640.0
2020-06-08 15:05:00,16.32,16.35,16.31,16.32,294922.0,15.0316,15.0592,15.0224,15.0316,294922.0
2020-06-08 15:10:00,16.32,16.34,16.28,16.34,272819.0,15.0316,15.05,14.9947,15.05,272819.0
2020-06-08 15:15:00,16.34,16.34,16.27,16.3,219575.0,15.05,15.05,14.9855,15.0132,219575.0
2020-06-08 15:20:00,16.31,16.35,16.27,16.34,211259.0,15.0224,15.0592,14.9855,15.05,211259.0
2020-06-08 15:25:00,16.33,16.39,16.32,16.36,378886.0,15.0408,15.0961,15.0316,15.0684,378886.0
2020-06-08 15:30:00,16.36,16.45,16.35,16.42,401105.0,15.0684,15.1513,15.0592,15.1237,401105.0
2020-06-08 15:35:00,16.42,16.43,16.36,16.41,479467.0,15.1237,15.1329,15.0684,15.1145,479467.0
2020-06-08 15:40:00,16.41,16.42,16.36,16.37,290086.0,15.1145,15.1237,15.0684,15.0776,290086.0
2020-06-08 15:45:00,16.37,16.38,16.33,16.37,378931.0,15.0776,15.0869,15.0408,15.0776,378931.0
2020-06-08 15:50:00,16.36,16.43,16.36,16.41,968000.0,15.0684,15.1329,15.0684,15.1145,968000.0
2020-06-08 15:55:00,16.41,16.42,16.38,16.41,1131426.0,15.1145,15.1237,15.0869,15.1145,1131426.0
2020-06-09 09:30:00,15.62,15.62,15.29,15.44,1558539.0,14.3869,14.3869,14.0829,14.2211,1558539.0
2020-06-09 09:35:00,15.44,15.54,15.35,15.35,746413.0,14.2211,14.3132,14.1382,14.1382,746413.0
2020-06-09 09:40:00,15.35,15.52,15.29,15.51,804957.0,14.1382,14.2947,14.0829,14.2855,804957.0
2020-06-09 09:45:00,15.5,15.58,15.36,15.37,370684.0,14.2763,14.35,14.1474,14.1566,370684.0
2020-06-09 09:50:00,15.38,15.38,15.13,15.16,711289.0,14.1658,14.1658,13.9355,13.9632,711289.0
2020-06-09 09:55:00,15.17,15.26,15.14,15.24,485471.0,13.9724,14.0553,13.9447,14.0368,485471.0
2020-06-09 10:00:00,15.24,15.26,15.06,15.11,608421.0,14.0368,14.0553,13.8711,13.9171,608421.0
2020-06-09 10:05:00,15.11,15.11,14.85,14.88,890454.0,13.9171,13.9171,13.6776,13.7053,890454.0
2020-06-09 10:10:00,14.88,14.99,14.84,14.98,650055.0,13.7053,13.8066,13.6684,13.7974,650055.0
2020-06-09 10:15:00,14.98,15.1,14.96,15.09,301799.0,13.7974,13.9079,13.779,13.8987,301799.0
2020-06-09 10:20:00,15.08,15.11,15.02,15.05,332982.0,13.8895,13.9171,13.8342,13.8618,332982.0
2020-06-09 10:25:00,15.06,15.18,15.03,15.11,299384.0,13.8711,13.9816,13.8434,13.9171,299384.0
2020-06-09 10:30:00,15.1,15.16,15.08,15.09,289944.0,13.9079,13.9632,13.8895,13.8987,289944.0
2020-06-09 10:35:00,15.09,15.22,15.07,15.21,204387.0,13.8987,14.0184,13.8803,14.0092,204387.0
2020-06-09 10:40:00,15.22,15.22,15.15,15.17,256411.0,14.0184,14.0184,13.954,13.9724,256411.0
2020-06-09 10:45:00,15.16,15.34,15.15,15.33,251895.0,13.9632,14.129,13.954,14.1197,251895.0
2020-06-09 10:50:00,15.33,15.41,15.32,15.4,214871.0,14.1197,14.1934,14.1105,14.1842,214871.0
2020-06-09 10:55:00,15.4,15.42,15.32,15.34,271837.0,14.1842,14.2026,14.1105,14.129,271837.0
2020-06-09 11:00:00,15.34,15.44,15.27,15.44,421123.0,14.129,14.2211,14.0645,14.2211,421123.0
2020-06-09 11:05:00,15.43,15.48,15.38,15.44,321893.0,14.2118,14.2579,14.1658,14.2211,321893.0
2020-06-09 11:10:00,15.45,15.52,15.4,15.41,236874.0,14.2303,14.2947,14.1842,14.1934,236874.0
2020-06-09 11:15:00,15.41,15.48,15.36,15.48,294142.0,14.1934,14.2579,14.1474,14.2579,294142.0
2020-06-09 11:20:00,15.48,15.55,15.47,15.49,209386.0,14.2579,14.3224,14.2487,14.2671,209386.0
2020-06-09 11:25:00,15.49,15.51,15.37,15.39,177521.0,14.2671,14.2855,14.1566,14.175,177521.0
2020-06-09 11:30:00,15.38,15.43,15.35,15.38,203632.0,14.1658,14.2118,14.1382,14.1658,203632.0
2020-06-09 11:35:00,15.38,15.4,15.29,15.29,196047.0,14.1658,14.1842,14.0829,14.0829,196047.0
2020-06-09 11:40:00,15.3,15.37,15.25,15.36,238870.0,14.0921,14.1566,14.0461,14.1474,238870.0
2020-06-09 11:45:00,15.35,15.41,15.3,15.33,524784.0,14.1382,14.1934,14.0921,14.1197,524784.0
2020-06-09 11:50:00,15.33,15.34,15.28,15.3,138641.0,14.1197,14.129,14.0737,14.0921,138641.0
2020-06-09 11:55:00,15.3,15.35,15.29,15.29,104716.0,14.0921,14.1382,14.0829,14.0829,104716.0
2020-06-09 12:00:00,15.29,15.31,15.21,15.23,243196.0,14.0829,14.1013,14.0092,14.0276,243196.0
2020-06-09 12:05:00,15.23,15.23,15.17,15.22,199993.0,14.0276,14.0276,13.9724,14.0184,199993.0
2020-06-09 12:10:00,15.22,15.25,15.2,15.22,161373.0,14.0184,14.0461,14.0,14.0184,161373.0
2020-06-09 12:15:00,15.23,15.26,15.22,15.23,73136.0,14.0276,14.0553,14.0184,14.0276,73136.0
2020-06-09 12:20:00,15.24,15.26,15.21,15.22,75163.0,14.0368,14.0553,14.0092,14.0184,75163.0
2020-06-09 12:25:00,15.22,15.24,15.2,15.22,79086.0,14.0184,14.0368,14.0,14.0184,79086.0
2020-06-09 12:30:00,15.22,15.24,15.2,15.22,63442.0,14.0184,14.0368,14.0,14.0184,63442.0
2020-06-09 12:35:00,15.23,15.26,15.21,15.26,85457.0,14.0276,14.0553,14.0092,14.0553,85457.0
2020-06-09 12:40:00,15.26,15.35,15.25,15.31,162470.0,14.0553,14.1382,14.0461,14.1013,162470.0
2020-06-09 12:45:00,15.32,15.34,15.26,15.27,132409.0,14.1105,14.129,14.0553,14.0645,132409.0
2020-06-09 12:50:00,15.27,15.31,15.27,15.29,109292.0,14.0645,14.1013,14.0645,14.0829,109292.0
2020-06-09 12:55:00,15.28,15.33,15.26,15.31,86356.0,14.0737,14.1197,14.0553,14.1013,86356.0
2020-06-09 13:00:00,15.31,15.37,15.31,15.32,90376.0,14.1013,14.1566,14.1013,14.1105,90376.0
2020-06-09 13:05:00,15.33,15.36,15.29,15.36,99442.0,14.1197,14.1474,14.0829,14.1474,99442.0
2020-06-09 13:10:00,15.36,15.39,15.34,15.38,152245.0,14.1474,14.175,14.129,14.1658,152245.0
2020-06-09 13:15:00,15.38,15.41,15.36,15.38,104585.0,14.1658,14.1934,14.1474,14.1658,104585.0
2020-06-09 13:20:00,15.37,15.46,15.36,15.44,181965.0,14.1566,14.2395,14.1474,14.2211,181965.0
2020-06-09 13:25:00,15.44,15.47,15.42,15.45,182649.0,14.2211,14.2487,14.2026,14.2303,182649.0
2020-06-09 13:30:00,15.44,15.47,15.31,15.34,605114.0,14.2211,14.2487,14.1013,14.129,605114.0
2020-06-09 13:35:00,15.34,15.36,15.31,15.35,144553.0,14.129,14.1474,14.1013,14.1382,144553.0
2020-06-09 13:40:00,15.35,15.4,15.34,15.38,101211.0,14.1382,14.1842,14.129,14.1658,101211.0
2020-06-09 13:45:00,15.39,15.42,15.35,15.41,97902.0,14.175,14.2026,14.1382,14.1934,97902.0
2020-06-09 13:50:00,15.41,15.42,15.39,15.39,118464.0,14.1934,14.2026,14.175,14.175,118464.0
2020-06-09 13:55:00,15.4,15.42,15.36,15.41,116213.0,14.1842,14.2026,14.1474,14.1934,116213.0
2020-06-09 14:00:00,15.42,15.42,15.35,15.39,132278.0,14.2026,14.2026,14.1382,14.175,132278.0
2020-06-09 14:05:00,15.39,15.4,15.35,15.35,72534.0,14.175,14.1842,14.1382,14.1382,72534.0
2020-06-09 14:10:00,15.36,15.39,15.34,15.37,88831.0,14.1474,14.175,14.129,14.1566,88831.0
2020-06-09 14:15:00,15.37,15.38,15.3,15.3,66758.0,14.1566,14.1658,14.0921,14.0921,66758.0
2020-06-09 14:20:00,15.3,15.3,15.26,15.29,134439.0,14.0921,14.0921,14.0553,14.0829,134439.0
2020-06-09 14:25:00,15.29,15.3,15.25,15.26,76951.0,14.0829,14.0921,14.0461,14.0553,76951.0
2020-06-09 14:30:00,15.26,15.3,15.24,15.28,129123.0,14.0553,14.0921,14.0368,14.0737,129123.0
2020-06-09 14:35:00,15.28,15.28,15.22,15.25,88649.0,14.0737,14.0737,14.0184,14.0461,88649.0
2020-06-09 14:40:00,15.25,15.29,15.25,15.27,132327.0,14.0461,14.0829,14.0461,14.0645,132327.0
2020-06-09 14:45:00,15.26,15.29,15.24,15.28,151964.0,14.0553,14.0829,14.0368,14.0737,151964.0
2020-06-09 14:50:00,15.28,15.32,15.28,15.3,186592.0,14.0737,14.1105,14.0737,14.0921,186592.0
2020-06-09 14:55:00,15.3,15.34,15.29,15.32,66502.0,14.0921,14.129,14.0829,14.1105,66502.0
2020-06-09 15:00:00,15.33,15.33,15.28,15.31,103868.0,14.1197,14.1197,14.0737,14.1013,103868.0
2020-06-09 15:05:00,15.31,15.32,15.29,15.31,72008.0,14.1013,14.1105,14.0829,14.1013,72008.0
2020-06-09 15:10:00,15.31,15.37,15.31,15.36,145294.0,14.1013,14.1566,14.1013,14.1474,145294.0
2020-06-09 15:15:00,15.36,15.39,15.34,15.39,142573.0,14.1474,14.175,14.129,14.175,142573.0
2020-06-09 15:20:00,15.39,15.47,15.38,15.42,362039.0,14.175,14.2487,14.1658,14.2026,362039.0
2020-06-09 15:25:00,15.43,15.49,15.42,15.49,304741.0,14.2118,14.2671,14.2026,14.2671,304741.0
2020-06-09 15:30:00,15.49,15.5,15.42,15.43,202352.0,14.2671,14.2763,14.2026,14.2118,202352.0
2020-06-09 15:35:00,15.43,15.47,15.4,15.46,273808.0,14.2118,14.2487,14.1842,14.2395,273808.0
2020-06-09 15:40:00,15.46,15.53,15.45,15.48,339295.0,14.2395,14.304,14.2303,14.2579,339295.0
2020-06-09 15:45:00,15.47,15.49,15.42,15.43,348792.0,14.2487,14.2671,14.2026,14.2118,348792.0
2020-06-09 15:50:00,15.43,15.5,15.39,15.43,291154.0,14.2118,14.2763,14.175,14.2118,291154.0
2020-06-09 15:55:00,15.43,15.47,15.41,15.42,851156.0,14.2118,14.2487,14.1934,14.2026,851156.0
2020-06-10 09:30:00,15.12,15.24,15.04,15.04,778529.0,13.9263,14.0368,13.8526,13.8526,778529.0
2020-06-10 09:35:00,15.04,15.05,14.84,14.84,518550.0,13.8526,13.8618,13.6684,13.6684,518550.0
2020-06-10 09:40:00,14.84,14.85,14.61,14.67,820839.0,13.6684,13.6776,13.4566,13.5118,820839.0
2020-06-10 09:45:00,14.68,14.81,14.67,14.73,434523.0,13.5211,13.6408,13.5118,13.5671,434523.0
2020-06-10 09:50:00,14.73,14.74,14.59,14.6,407286.0,13.5671,13.5763,13.4382,13.4474,407286.0
2020-06-10 09:55:00,14.6,14.64,14.48,14.63,820039.0,13.4474,13.4842,13.3368,13.475,820039.0
2020-06-10 10:00:00,14.64,14.71,14.55,14.59,279086.0,13.4842,13.5487,13.4013,13.4382,279086.0
2020-06-10 10:05:00,14.59,14.62,14.5,14.52,350766.0,13.4382,13.4658,13.3553,13.3737,350766.0
2020-06-10 10:10:00,14.51,14.52,14.23,14.25,691663.0,13.3645,13.3737,13.1066,13.125,691663.0
2020-06-10 10:15:00,14.24,14.36,14.23,14.26,517361.0,13.1158,13.2263,13.1066,13.1342,517361.0
2020-06-10 10:20:00,14.26,14.3,14.21,14.29,351219.0,13.1342,13.1711,13.0882,13.1618,351219.0
2020-06-10 10:25:00,14.29,14.38,14.26,14.37,405568.0,13.1618,13.2447,13.1342,13.2355,405568.0
2020-06-10 10:30:00,14.36,14.4,14.31,14.4,187656.0,13.2263,13.2632,13.1803,13.2632,187656.0
2020-06-10 10:35:00,14.4,14.53,14.37,14.53,269367.0,13.2632,13.3829,13.2355,13.3829,269367.0
2020-06-10 10:40:00,14.53,14.55,14.45,14.5,237782.0,13.3829,13.4013,13.3092,13.3553,237782.0
2020-06-10 10:45:00,14.49,14.57,14.49,14.56,276210.0,13.3461,13.4197,13.3461,13.4105,276210.0
2020-06-10 10:50:00,14.56,14.58,14.46,14.46,136201.0,13.4105,13.429,13.3184,13.3184,136201.0
2020-06-10 10:55:00,14.46,14.5,14.39,14.5,240598.0,13.3184,13.3553,13.254,13.3553,240598.0
2020-06-10 11:00:00,14.49,14.6,14.48,14.59,217482.0,13.3461,13.4474,13.3368,13.4382,217482.0
2020-06-10 11:05:00,14.59,14.77,14.58,14.69,616662.0,13.4382,13.604,13.429,13.5303,616662.0
2020-06-10 11:10:00,14.7,14.71,14.56,14.65,227577.0,13.5395,13.5487,13.4105,13.4934,227577.0
2020-06-10 11:15:00,14.65,14.71,14.64,14.69,202135.0,13.4934,13.5487,13.4842,13.5303,202135.0
2020-06-10 11:20:00,14.68,14.82,14.68,14.8,308264.0,13.5211,13.65,13.5211,13.6316,308264.0
2020-06-10 11:25:00,14.79,14.85,14.77,14.79,251722.0,13.6224,13.6776,13.604,13.6224,251722.0
2020-06-10 11:30:00,14.79,14.86,14.78,14.81,204182.0,13.6224,13.6868,13.6132,13.6408,204182.0
2020-06-10 11:35:00,14.82,14.84,14.79,14.83,185811.0,13.65,13.6684,13.6224,13.6592,185811.0
2020-06-10 11:40:00,14.83,14.99,14.81,14.95,465726.0,13.6592,13.8066,13.6408,13.7697,465726.0
2020-06-10 11:45:00,14.95,14.98,14.92,14.96,159189.0,13.7697,13.7974,13.7421,13.779,159189.0
2020-06-10 11:50:00,14.96,15.09,14.94,15.07,487189.0,13.779,13.8987,13.7605,13.8803,487189.0
2020-06-10 11:55:00,15.07,15.07,14.97,15.06,260646.0,13.8803,13.8803,13.7882,13.8711,260646.0
2020-06-10 12:00:00,15.07,15.15,15.04,15.15,288368.0,13.8803,13.954,13.8526,13.954,288368.0
2020-06-10 12:05:00,15.14,15.14,15.0,15.03,225657.0,13.9447,13.9447,13.8158,13.8434,225657.0
2020-06-10 12:10:00,15.03,15.04,14.93,14.94,248599.0,13.8434,13.8526,13.7513,13.7605,248599.0
2020-06-10 12:15:00,14.94,14.94,14.89,14.93,240834.0,13.7605,13.7605,13.7145,13.7513,240834.0
2020-06-10 12:20:00,14.92,15.0,14.88,15.0,174310.0,13.7421,13.8158,13.7053,13.8158,174310.0
2020-06-10 12:25:00,14.99,15.04,14.97,14.98,298287.0,13.8066,13.8526,13.7882,13.7974,298287.0
2020-06-10 12:30:00,14.98,15.0,14.92,14.94,273185.0,13.7974,13.8158,13.7421,13.7605,273185.0
2020-06-10 12:35:00,14.95,14.95,14.8,14.82,249509.0,13.7697,13.7697,13.6316,13.65,249509.0
2020-06-10 12:40:00,14.81,14.87,14.78,14.86,218285.0,13.6408,13.6961,13.6132,13.6868,218285.0
2020-06-10 12:45:00,14.85,14.87,14.78,14.79,115723.0,13.6776,13.6961,13.6132,13.6224,115723.0
2020-06-10 12:50:00,14.78,14.82,14.77,14.82,122189.0,13.6132,13.65,13.604,13.65,122189.0
2020-06-10 12:55:00,14.81,14.93,14.81,14.91,267140.0,13.6408,13.7513,13.6408,13.7329,267140.0
2020-06-10 13:00:00,14.91,14.91,14.76,14.76,183973.0,13.7329,13.7329,13.5947,13.5947,183973.0
2020-06-10 13:05:00,14.77,14.82,14.75,14.82,128404.0,13.604,13.65,13.5855,13.65,128404.0
2020-06-10 13:10:00,14.82,14.87,14.8,14.85,119923.0,13.65,13.6961,13.6316,13.6776,119923.0
2020-06-10 13:15:00,14.84,14.9,14.83,14.88,113937.0,13.6684,13.7237,13.6592,13.7053,113937.0
2020-06-10 13:20:00,14.88,14.88,14.82,14.83,54781.0,13.7053,13.7053,13.65,13.6592,54781.0
2020-06-10 13:25:00,14.84,14.89,14.82,14.85,137311.0,13.6684,13.7145,13.65,13.6776,137311.0
2020-06-10 13:30:00,14.85,14.89,14.84,14.86,88484.0,13.6776,13.7145,13.6684,13.6868,88484.0
2020-06-10 13:35:00,14.87,14.87,14.83,14.84,98461.0,13.6961,13.6961,13.6592,13.6684,98461.0
2020-06-10 13:40:00,14.84,14.87,14.82,14.86,140927.0,13.6684,13.6961,13.65,13.6868,140927.0
2020-06-10 13:45:00,14.86,14.88,14.82,14.85,65406.0,13.6868,13.7053,13.65,13.6776,65406.0
2020-06-10 13:50:00,14.84,14.85,14.78,14.83,205740.0,13.6684,13.6776,13.6132,13.6592,205740.0
2020-06-10 13:55:00,14.83,14.87,14.79,14.81,115953.0,13.6592,13.6961,13.6224,13.6408,115953.0
2020-06-10 14:00:00,14.82,15.04,14.72,15.02,401887.0,13.65,13.8526,13.5579,13.8342,401887.0
2020-06-10 14:05:00,15.02,15.15,14.94,14.94,336610.0,13.8342,13.954,13.7605,13.7605,336610.0
2020-06-10 14:10:00,14.95,15.07,14.94,15.07,184913.0,13.7697,13.8803,13.7605,13.8803,184913.0
2020-06-10 14:15:00,15.08,15.12,15.05,15.09,226170.0,13.8895,13.9263,13.8618,13.8987,226170.0
2020-06-10 14:20:00,15.08,15.12,15.06,15.11,180015.0,13.8895,13.9263,13.8711,13.9171,180015.0
2020-06-10 14:25:00,15.11,15.17,15.09,15.16,214734.0,13.9171,13.9724,13.8987,13.9632,214734.0
2020-06-10 14:30:00,15.16,15.17,15.01,15.01,201135.0,13.9632,13.9724,13.825,13.825,201135.0
2020-06-10 14:35:00,15.01,15.08,14.97,14.98,290023.0,13.825,13.8895,13.7882,13.7974,290023.0
2020-06-10 14:40:00,14.97,15.07,14.88,15.06,352203.0,13.7882,13.8803,13.7053,13.8711,352203.0
2020-06-10 14:45:00,15.06,15.06,14.92,14.93,226105.0,13.8711,13.8711,13.7421,13.7513,226105.0
2020-06-10 14:50:00,14.93,14.97,14.8,14.82,217066.0,13.7513,13.7882,13.6316,13.65,217066.0
2020-06-10 14:55:00,14.82,14.89,14.79,14.87,205650.0,13.65,13.7145,13.6224,13.6961,205650.0
2020-06-10 15:00:00,14.86,14.88,14.74,14.76,223811.0,13.6868,13.7053,13.5763,13.5947,223811.0
2020-06-10 15:05:00,14.76,14.89,14.76,14.86,312719.0,13.5947,13.7145,13.5947,13.6868,312719.0
2020-06-10 15:10:00,14.86,14.92,14.83,14.86,322625.0,13.6868,13.7421,13.6592,13.6868,322625.0
2020-06-10 15:15:00,14.85,14.89,14.81,14.87,124484.0,13.6776,13.7145,13.6408,13.6961,124484.0
2020-06-10 15:20:00,14.87,14.87,14.81,14.83,207121.0,13.6961,13.6961,13.6408,13.6592,207121.0
2020-06-10 15:25:00,14.83,14.94,14.75,14.94,274060.0,13.6592,13.7605,13.5855,13.7605,274060.0
2020-06-10 15:30:00,14.94,14.98,14.87,14.88,269403.0,13.7605,13.7974,13.6961,13.7053,269403.0
2020-06-10 15:35:00,14.88,14.88,14.78,14.81,313602.0,13.7053,13.7053,13.6132,13.6408,313602.0
2020-06-10 15:40:00,14.81,14.81,14.72,14.73,353209.0,13.6408,13.6408,13.5579,13.5671,353209.0
2020-06-10 15:45:00,14.73,14.74,14.65,14.67,396773.0,13.5671,13.5763,13.4934,13.5118,396773.0
2020-06-10 15:50:00,14.67,14.7,14.63,14.63,353430.0,13.5118,13.5395,13.475,13.475,353430.0
2020-06-10 15:55:00,14.63,14.64,14.5,14.51,878944.0,13.475,13.4842,13.3553,13.3645,878944.0
2020-06-11 09:30:00,12.6,12.97,12.28,12.9,2560585.0,11.6053,11.9461,11.3105,11.8816,2560585.0
2020-06-11 09:35:00,12.9,13.13,12.86,13.13,893696.0,11.8816,12.0934,11.8447,12.0934,893696.0
2020-06-11 09:40:00,13.13,13.15,12.87,12.93,667980.0,12.0934,12.1118,11.854,11.9092,667980.0
2020-06-11 09:45:00,12.93,13.17,12.92,13.06,771936.0,11.9092,12.1303,11.9,12.029,771936.0
2020-06-11 09:50:00,13.05,13.09,12.96,13.08,311779.0,12.0197,12.0566,11.9368,12.0474,311779.0
2020-06-11 09:55:00,13.07,13.12,13.01,13.02,322359.0,12.0382,12.0842,11.9829,11.9921,322359.0
2020-06-11 10:00:00,13.03,13.11,12.96,12.99,258956.0,12.0013,12.075,11.9368,11.9645,258956.0
2020-06-11 10:05:00,12.98,13.02,12.96,13.02,348524.0,11.9553,11.9921,11.9368,11.9921,348524.0
2020-06-11 10:10:00,13.02,13.25,13.0,13.11,388663.0,11.9921,12.204,11.9737,12.075,388663.0
2020-06-11 10:15:00,13.1,13.19,13.08,13.13,410543.0,12.0658,12.1487,12.0474,12.0934,410543.0
2020-06-11 10:20:00,13.14,13.19,13.11,13.16,231919.0,12.1026,12.1487,12.075,12.1211,231919.0
2020-06-11 10:25:00,13.15,13.15,13.03,13.04,208073.0,12.1118,12.1118,12.0013,12.0105,208073.0
2020-06-11 10:30:00,13.03,13.04,12.97,12.99,455686.0,12.0013,12.0105,11.9461,11.9645,455686.0
2020-06-11 10:35:00,12.99,12.99,12.92,12.96,440227.0,11.9645,11.9645,11.9,11.9368,440227.0
2020-06-11 10:40:00,12.96,13.04,12.95,12.95,183987.0,11.9368,12.0105,11.9276,11.9276,183987.0
2020-06-11 10:45:00,12.95,12.99,12.85,12.86,259286.0,11.9276,11.9645,11.8355,11.8447,259286.0
2020-06-11 10:50:00,12.86,12.9,12.83,12.87,319898.0,11.8447,11.8816,11.8171,11.854,319898.0
2020-06-11 10:55:00,12.87,12.87,12.77,12.81,270630.0,11.854,11.854,11.7618,11.7987,270630.0
2020-06-11 11:00:00,12.8,12.8,12.68,12.74,314527.0,11.7895,11.7895,11.679,11.7342,314527.0
2020-06-11 11:05:00,12.75,12.77,12.66,12.7,258831.0,11.7434,11.7618,11.6605,11.6974,258831.0
2020-06-11 11:10:00,12.69,12.72,12.66,12.69,174031.0,11.6882,11.7158,11.6605,11.6882,174031.0
2020-06-11 11:15:00,12.69,12.79,12.68,12.74,277015.0,11.6882,11.7803,11.679,11.7342,277015.0
2020-06-11 11:20:00,12.74,12.82,12.74,12.77,300303.0,11.7342,11.8079,11.7342,11.7618,300303.0
2020-06-11 11:25:00,12.78,12.78,12.72,12.74,384459.0,11.7711,11.7711,11.7158,11.7342,384459.0
2020-06-11 11:30:00,12.75,12.75,12.67,12.69,219289.0,11.7434,11.7434,11.6697,11.6882,219289.0
2020-06-11 11:35:00,12.68,12.73,12.67,12.69,186703.0,11.679,11.725,11.6697,11.6882,186703.0
2020-06-11 11:40:00,12.68,12.73,12.67,12.73,196917.0,11.679,11.725,11.6697,11.725,196917.0
2020-06-11 11:45:00,12.73,12.77,12.66,12.75,212158.0,11.725,11.7618,11.6605,11.7434,212158.0
2020-06-11 11:50:00,12.76,12.76,12.69,12.71,169048.0,11.7526,11.7526,11.6882,11.7066,169048.0
2020-06-11 11:55:00,12.71,12.71,12.65,12.69,272264.0,11.7066,11.7066,11.6513,11.6882,272264.0
2020-06-11 12:00:00,12.68,12.69,12.63,12.64,235871.0,11.679,11.6882,11.6329,11.6421,235871.0
2020-06-11 12:05:00,12.63,12.64,12.58,12.59,259870.0,11.6329,11.6421,11.5868,11.5961,259870.0
2020-06-11 12:10:00,12.59,12.6,12.52,12.52,272735.0,11.5961,11.6053,11.5316,11.5316,272735.0
2020-06-11 12:15:00,12.52,12.53,12.5,12.51,212620.0,11.5316,11.5408,11.5132,11.5224,212620.0
2020-06-11 12:20:00,12.51,12.55,12.5,12.52,195813.0,11.5224,11.5592,11.5132,11.5316,195813.0
2020-06-11 12:25:00,12.52,12.53,12.44,12.46,470535.0,11.5316,11.5408,11.4579,11.4763,470535.0
2020-06-11 12:30:00,12.46,12.63,12.45,12.59,254278.0,11.4763,11.6329,11.4671,11.5961,254278.0
2020-06-11 12:35:00,12.58,12.62,12.58,12.61,176173.0,11.5868,11.6237,11.5868,11.6145,176173.0
2020-06-11 12:40:00,12.6,12.61,12.56,12.58,183448.0,11.6053,11.6145,11.5684,11.5868,183448.0
2020-06-11 12:45:00,12.58,12.65,12.57,12.62,178820.0,11.5868,11.6513,11.5776,11.6237,178820.0
2020-06-11 12:50:00,12.63,12.63,12.53,12.53,126744.0,11.6329,11.6329,11.5408,11.5408,126744.0
2020-06-11 12:55:00,12.53,12.55,12.51,12.54,171089.0,11.5408,11.5592,11.5224,11.55,171089.0
2020-06-11 13:00:00,12.54,12.65,12.53,12.65,186219.0,11.55,11.6513,11.5408,11.6513,186219.0
2020-06-11 13:05:00,12.65,12.68,12.62,12.67,179867.0,11.6513,11.679,11.6237,11.6697,179867.0
2020-06-11 13:10:00,12.67,12.7,12.62,12.7,138272.0,11.6697,11.6974,11.6237,11.6974,138272.0
2020-06-11 13:15:00,12.7,12.78,12.68,12.73,255893.0,11.6974,11.7711,11.679,11.725,255893.0
2020-06-11 13:20:00,12.74,12.78,12.72,12.76,179183.0,11.7342,11.7711,11.7158,11.7526,179183.0
2020-06-11 13:25:00,12.76,12.79,12.72,12.72,149548.0,11.7526,11.7803,11.7158,11.7158,149548.0
2020-06-11 13:30:00,12.73,12.78,12.71,12.77,140561.0,11.725,11.7711,11.7066,11.7618,140561.0
2020-06-11 13:35:00,12.77,12.77,12.7,12.71,89672.0,11.7618,11.7618,11.6974,11.7066,89672.0
2020-06-11 13:40:00,12.71,12.75,12.7,12.7,120823.0,11.7066,11.7434,11.6974,11.6974,120823.0
2020-06-11 13:45:00,12.7,12.77,12.7,12.76,103824.0,11.6974,11.7618,11.6974,11.7526,103824.0
2020-06-11 13:50:00,12.76,12.82,12.75,12.82,146043.0,11.7526,11.8079,11.7434,11.8079,146043.0
2020-06-11 13:55:00,12.81,12.84,12.78,12.81,102760.0,11.7987,11.8263,11.7711,11.7987,102760.0
2020-06-11 14:00:00,12.8,12.81,12.7,12.72,205189.0,11.7895,11.7987,11.6974,11.7158,205189.0
2020-06-11 14:05:00,12.71,12.73,12.7,12.7,207550.0,11.7066,11.725,11.6974,11.6974,207550.0
2020-06-11 14:10:00,12.71,12.72,12.63,12.66,124874.0,11.7066,11.7158,11.6329,11.6605,124874.0
2020-06-11 14:15:00,12.66,12.67,12.64,12.65,58945.0,11.6605,11.6697,11.6421,11.6513,58945.0
2020-06-11 14:20:00,12.64,12.73,12.63,12.68,330985.0,11.6421,11.725,11.6329,11.679,330985.0
2020-06-11 14:25:00,12.68,12.7,12.66,12.66,68110.0,11.679,11.6974,11.6605,11.6605,68110.0
2020-06-11 14:30:00,12.66,12.67,12.59,12.62,210390.0,11.6605,11.6697,11.5961,11.6237,210390.0
2020-06-11 14:35:00,12.62,12.64,12.6,12.6,92746.0,11.6237,11.6421,11.6053,11.6053,92746.0
2020-06-11 14:40:00,12.61,12.63,12.55,12.59,213857.0,11.6145,11.6329,11.5592,11.5961,213857.0
2020-06-11 14:45:00,12.58,12.62,12.58,12.58,119045.0,11.5868,11.6237,11.5868,11.5868,119045.0
2020-06-11 14:50:00,12.59,12.59,12.52,12.53,153502.0,11.5961,11.5961,11.5316,11.5408,153502.0
2020-06-11 14:55:00,12.52,12.55,12.5,12.52,234098.0,11.5316,11.5592,11.5132,11.5316,234098.0
2020-06-11 15:00:00,12.52,12.56,12.5,12.53,274401.0,11.5316,11.5684,11.5132,11.5408,274401.0
2020-06-11 15:05:00,12.53,12.55,12.46,12.47,407440.0,11.5408,11.5592,11.4763,11.4855,407440.0
2020-06-11 15:10:00,12.46,12.5,12.41,12.42,193282.0,11.4763,11.5132,11.4303,11.4395,193282.0
2020-06-11 15:15:00,12.42,12.44,12.37,12.38,294163.0,11.4395,11.4579,11.3934,11.4026,294163.0
2020-06-11 15:20:00,12.38,12.38,12.29,12.29,301945.0,11.4026,11.4026,11.3197,11.3197,301945.0
2020-06-11 15:25:00,12.29,12.3,12.23,12.27,494724.0,11.3197,11.329,11.2645,11.3013,494724.0
2020-06-11 15:30:00,12.27,12.31,12.23,12.28,418028.0,11.3013,11.3382,11.2645,11.3105,418028.0
2020-06-11 15:35:00,12.27,12.32,12.23,12.32,728313.0,11.3013,11.3474,11.2645,11.3474,728313.0
2020-06-11 15:40:00,12.32,12.44,12.31,12.44,434425.0,11.3474,11.4579,11.3382,11.4579,434425.0
2020-06-11 15:45:00,12.44,12.44,12.41,12.43,529789.0,11.4579,11.4579,11.4303,11.4487,529789.0
2020-06-11 15:50:00,12.43,12.43,12.35,12.36,682313.0,11.4487,11.4487,11.375,11.3842,682313.0
2020-06-11 15:55:00,12.35,12.36,12.26,12.28,1096015.0,11.375,11.3842,11.2921,11.3105,1096015.0
2020-06-12 09:30:00,13.17,13.25,13.0,13.13,1093440.0,12.1303,12.204,11.9737,12.0934,1093440.0
2020-06-12 09:35:00,13.12,13.27,13.05,13.24,615094.0,12.0842,12.2224,12.0197,12.1947,615094.0
2020-06-12 09:40:00,13.24,13.31,13.16,13.22,582672.0,12.1947,12.2592,12.1211,12.1763,582672.0
2020-06-12 09:45:00,13.22,13.23,13.0,13.01,478630.0,12.1763,12.1855,11.9737,11.9829,478630.0
2020-06-12 09:50:00,13.0,13.04,12.92,12.93,286188.0,11.9737,12.0105,11.9,11.9092,286188.0
2020-06-12 09:55:00,12.93,12.98,12.89,12.96,234338.0,11.9092,11.9553,11.8724,11.9368,234338.0
2020-06-12 10:00:00,12.95,13.16,12.95,13.12,281146.0,11.9276,12.1211,11.9276,12.0842,281146.0
2020-06-12 10:05:00,13.11,13.12,13.05,13.06,204487.0,12.075,12.0842,12.0197,12.029,204487.0
2020-06-12 10:10:00,13.06,13.13,13.02,13.04,282467.0,12.029,12.0934,11.9921,12.0105,282467.0
2020-06-12 10:15:00,13.04,13.09,13.02,13.04,228163.0,12.0105,12.0566,11.9921,12.0105,228163.0
2020-06-12 10:20:00,13.04,13.07,13.02,13.02,186919.0,12.0105,12.0382,11.9921,11.9921,186919.0
2020-06-12 10:25:00,13.02,13.02,12.92,12.93,175360.0,11.9921,11.9921,11.9,11.9092,175360.0
2020-06-12 10:30:00,12.93,12.93,12.82,12.83,269778.0,11.9092,11.9092,11.8079,11.8171,269778.0
2020-06-12 10:35:00,12.82,12.84,12.67,12.67,221159.0,11.8079,11.8263,11.6697,11.6697,221159.0
2020-06-12 10:40:00,12.67,12.76,12.67,12.73,180952.0,11.6697,11.7526,11.6697,11.725,180952.0
2020-06-12 10:45:00,12.73,12.77,12.68,12.71,165885.0,11.725,11.7618,11.679,11.7066,165885.0
2020-06-12 10:50:00,12.72,12.72,12.57,12.61,286197.0,11.7158,11.7158,11.5776,11.6145,286197.0
2020-06-12 10:55:00,12.61,12.62,12.5,12.5,212917.0,11.6145,11.6237,11.5132,11.5132,212917.0
2020-06-12 11:00:00,12.51,12.54,12.38,12.38,251825.0,11.5224,11.55,11.4026,11.4026,251825.0
2020-06-12 11:05:00,12.38,12.65,12.36,12.61,312951.0,11.4026,11.6513,11.3842,11.6145,312951.0
2020-06-12 11:10:00,12.61,12.62,12.45,12.46,190450.0,11.6145,11.6237,11.4671,11.4763,190450.0
2020-06-12 11:15:00,12.46,12.51,12.33,12.33,175574.0,11.4763,11.5224,11.3566,11.3566,175574.0
2020-06-12 11:20:00,12.34,12.46,12.31,12.34,187128.0,11.3658,11.4763,11.3382,11.3658,187128.0
2020-06-12 11:25:00,12.33,12.55,12.33,12.5,151176.0,11.3566,11.5592,11.3566,11.5132,151176.0
2020-06-12 11:30:00,12.49,12.62,12.46,12.61,154462.0,11.504,11.6237,11.4763,11.6145,154462.0
2020-06-12 11:35:00,12.62,12.7,12.59,12.64,169024.0,11.6237,11.6974,11.5961,11.6421,169024.0
2020-06-12 11:40:00,12.65,12.69,12.57,12.58,112291.0,11.6513,11.6882,11.5776,11.5868,112291.0
2020-06-12 11:45:00,12.57,12.69,12.57,12.65,103518.0,11.5776,11.6882,11.5776,11.6513,103518.0
2020-06-12 11:50:00,12.65,12.66,12.57,12.64,76897.0,11.6513,11.6605,11.5776,11.6421,76897.0
2020-06-12 11:55:00,12.64,12.78,12.63,12.77,265169.0,11.6421,11.7711,11.6329,11.7618,265169.0
2020-06-12 12:00:00,12.78,12.81,12.73,12.79,149986.0,11.7711,11.7987,11.725,11.7803,149986.0
2020-06-12 12:05:00,12.79,12.82,12.77,12.78,124011.0,11.7803,11.8079,11.7618,11.7711,124011.0
2020-06-12 12:10:00,12.78,12.78,12.67,12.77,204265.0,11.7711,11.7711,11.6697,11.7618,204265.0
2020-06-12 12:15:00,12.77,12.8,12.73,12.79,87962.0,11.7618,11.7895,11.725,11.7803,87962.0
2020-06-12 12:20:00,12.79,12.79,12.67,12.67,162229.0,11.7803,11.7803,11.6697,11.6697,162229.0
2020-06-12 12:25:00,12.68,12.76,12.65,12.72,265080.0,11.679,11.7526,11.6513,11.7158,265080.0
2020-06-12 12:30:00,12.72,12.73,12.64,12.67,99890.0,11.7158,11.725,11.6421,11.6697,99890.0
2020-06-12 12:35:00,12.68,12.71,12.67,12.71,104885.0,11.679,11.7066,11.6697,11.7066,104885.0
2020-06-12 12:40:00,12.71,12.75,12.68,12.69,84899.0,11.7066,11.7434,11.679,11.6882,84899.0
2020-06-12 12:45:00,12.68,12.69,12.61,12.63,120157.0,11.679,11.6882,11.6145,11.6329,120157.0
2020-06-12 12:50:00,12.64,12.69,12.63,12.69,76712.0,11.6421,11.6882,11.6329,11.6882,76712.0
2020-06-12 12:55:00,12.69,12.75,12.66,12.71,162372.0,11.6882,11.7434,11.6605,11.7066,162372.0
2020-06-12 13:00:00,12.71,12.73,12.66,12.66,184536.0,11.7066,11.725,11.6605,11.6605,184536.0
2020-06-12 13:05:00,12.67,12.71,12.66,12.71,76828.0,11.6697,11.7066,11.6605,11.7066,76828.0
2020-06-12 13:10:00,12.71,12.76,12.69,12.75,299760.0,11.7066,11.7526,11.6882,11.7434,299760.0
2020-06-12 13:15:00,12.75,12.75,12.69,12.72,80686.0,11.7434,11.7434,11.6882,11.7158,80686.0
2020-06-12 13:20:00,12.71,12.81,12.71,12.73,104897.0,11.7066,11.7987,11.7066,11.725,104897.0
2020-06-12 13:25:00,12.73,12.78,12.72,12.74,115756.0,11.725,11.7711,11.7158,11.7342,115756.0
2020-06-12 13:30:00,12.74,12.75,12.66,12.67,96487.0,11.7342,11.7434,11.6605,11.6697,96487.0
2020-06-12 13:35:00,12.67,12.7,12.58,12.61,229863.0,11.6697,11.6974,11.5868,11.6145,229863.0
2020-06-12 13:40:00,12.6,12.66,12.57,12.59,114492.0,11.6053,11.6605,11.5776,11.5961,114492.0
2020-06-12 13:45:00,12.59,12.59,12.46,12.49,318384.0,11.5961,11.5961,11.4763,11.504,318384.0
2020-06-12 13:50:00,12.5,12.52,12.43,12.49,105894.0,11.5132,11.5316,11.4487,11.504,105894.0
2020-06-12 13:55:00,12.5,12.56,12.42,12.43,109053.0,11.5132,11.5684,11.4395,11.4487,109053.0
2020-06-12 14:00:00,12.43,12.5,12.4,12.42,237434.0,11.4487,11.5132,11.4211,11.4395,237434.0
2020-06-12 14:05:00,12.42,12.42,12.34,12.36,385365.0,11.4395,11.4395,11.3658,11.3842,385365.0
2020-06-12 14:10:00,12.37,12.5,12.36,12.42,181032.0,11.3934,11.5132,11.3842,11.4395,181032.0
2020-06-12 14:15:00,12.43,12.45,12.37,12.4,156217.0,11.4487,11.4671,11.3934,11.4211,156217.0
2020-06-12 14:20:00,12.4,12.41,12.35,12.38,85450.0,11.4211,11.4303,11.375,11.4026,85450.0
2020-06-12 14:25:00,12.38,12.46,12.38,12.46,112949.0,11.4026,11.4763,11.4026,11.4763,112949.0
2020-06-12 14:30:00,12.46,12.56,12.45,12.52,180592.0,11.4763,11.5684,11.4671,11.5316,180592.0
2020-06-12 14:35:00,12.51,12.52,12.45,12.46,90843.0,11.5224,11.5316,11.4671,11.4763,90843.0
2020-06-12 14:40:00,12.45,12.48,12.4,12.46,93932.0,11.4671,11.4947,11.4211,11.4763,93932.0
2020-06-12 14:45:00,12.46,12.49,12.45,12.46,141330.0,11.4763,11.504,11.4671,11.4763,141330.0
2020-06-12 14:50:00,12.46,12.54,12.45,12.54,149592.0,11.4763,11.55,11.4671,11.55,149592.0
2020-06-12 14:55:00,12.54,12.56,12.49,12.56,109273.0,11.55,11.5684,11.504,11.5684,109273.0
2020-06-12 15:00:00,12.55,12.62,12.55,12.57,137894.0,11.5592,11.6237,11.5592,11.5776,137894.0
2020-06-12 15:05:00,12.57,12.66,12.56,12.63,333464.0,11.5776,11.6605,11.5684,11.6329,333464.0
2020-06-12 15:10:00,12.62,12.66,12.61,12.66,147054.0,11.6237,11.6605,11.6145,11.6605,147054.0
2020-06-12 15:15:00,12.66,12.67,12.59,12.65,197196.0,11.6605,11.6697,11.5961,11.6513,197196.0
2020-06-12 15:20:00,12.65,12.65,12.56,12.57,351186.0,11.6513,11.6513,11.5684,11.5776,351186.0
2020-06-12 15:25:00,12.57,12.63,12.56,12.62,200568.0,11.5776,11.6329,11.5684,11.6237,200568.0
2020-06-12 15:30:00,12.62,12.66,12.59,12.66,294348.0,11.6237,11.6605,11.5961,11.6605,294348.0
2020-06-12 15:35:00,12.66,12.7,12.63,12.68,222688.0,11.6605,11.6974,11.6329,11.679,222688.0
2020-06-12 15:40:00,12.68,12.7,12.67,12.67,201255.0,11.679,11.6974,11.6697,11.6697,201255.0
2020-06-12 15:45:00,12.68,12.81,12.67,12.79,584218.0,11.679,11.7987,11.6697,11.7803,584218.0
2020-06-12 15:50:00,12.79,12.83,12.77,12.79,596825.0,11.7803,11.8171,11.7618,11.7803,596825.0
2020-06-12 15:55:00,12.79,12.79,12.75,12.77,1055080.0,11.7803,11.7803,11.7434,11.7618,1055080.0
2020-06-15 09:30:00,11.95,12.0,11.71,11.81,1380653.0,11.0066,11.0526,10.7855,10.8776,1380653.0
2020-06-15 09:35:00,11.8,11.98,11.77,11.9,701159.0,10.8684,11.0342,10.8408,10.9605,701159.0
2020-06-15 09:40:00,11.9,12.02,11.84,11.99,460272.0,10.9605,11.0711,10.9053,11.0434,460272.0
2020-06-15 09:45:00,11.99,12.08,11.97,12.03,404578.0,11.0434,11.1263,11.025,11.0803,404578.0
2020-06-15 09:50:00,12.03,12.2,12.0,12.15,371745.0,11.0803,11.2368,11.0526,11.1908,371745.0
2020-06-15 09:55:00,12.16,12.17,11.98,12.01,379835.0,11.2,11.2092,11.0342,11.0618,379835.0
2020-06-15 10:00:00,12.01,12.05,11.92,12.03,339621.0,11.0618,11.0987,10.979,11.0803,339621.0
2020-06-15 10:05:00,12.03,12.13,12.03,12.05,310848.0,11.0803,11.1724,11.0803,11.0987,310848.0
2020-06-15 10:10:00,12.05,12.12,12.01,12.11,275304.0,11.0987,11.1632,11.0618,11.154,275304.0
2020-06-15 10:15:00,12.1,12.25,12.05,12.24,601667.0,11.1447,11.2829,11.0987,11.2737,601667.0
2020-06-15 10:20:00,12.23,12.23,12.16,12.17,372380.0,11.2645,11.2645,11.2,11.2092,372380.0
2020-06-15 10:25:00,12.16,12.21,12.15,12.17,214498.0,11.2,11.2461,11.1908,11.2092,214498.0
2020-06-15 10:30:00,12.16,12.31,12.13,12.27,272647.0,11.2,11.3382,11.1724,11.3013,272647.0
2020-06-15 10:35:00,12.27,12.3,12.21,12.23,107743.0,11.3013,11.329,11.2461,11.2645,107743.0
2020-06-15 10:40:00,12.24,12.37,12.19,12.37,241238.0,11.2737,11.3934,11.2276,11.3934,241238.0
2020-06-15 10:45:00,12.36,12.45,12.36,12.39,177751.0,11.3842,11.4671,11.3842,11.4118,177751.0
2020-06-15 10:50:00,12.39,12.46,12.36,12.43,131909.0,11.4118,11.4763,11.3842,11.4487,131909.0
2020-06-15 10:55:00,12.42,12.46,12.39,12.43,134570.0,11.4395,11.4763,11.4118,11.4487,134570.0
2020-06-15 11:00:00,12.43,12.58,12.41,12.57,186609.0,11.4487,11.5868,11.4303,11.5776,186609.0
2020-06-15 11:05:00,12.57,12.63,12.54,12.59,222794.0,11.5776,11.6329,11.55,11.5961,222794.0
2020-06-15 11:10:00,12.6,12.62,12.52,12.58,151021.0,11.6053,11.6237,11.5316,11.5868,151021.0
2020-06-15 11:15:00,12.58,12.6,12.48,12.58,199880.0,11.5868,11.6053,11.4947,11.5868,199880.0
2020-06-15 11:20:00,12.58,12.6,12.49,12.57,180528.0,11.5868,11.6053,11.504,11.5776,180528.0
2020-06-15 11:25:00,12.57,12.6,12.51,12.53,127436.0,11.5776,11.6053,11.5224,11.5408,127436.0
2020-06-15 11:30:00,12.53,12.57,12.5,12.53,139947.0,11.5408,11.5776,11.5132,11.5408,139947.0
2020-06-15 11:35:00,12.53,12.58,12.51,12.54,122937.0,11.5408,11.5868,11.5224,11.55,122937.0
2020-06-15 11:40:00,12.54,12.59,12.5,12.51,139422.0,11.55,11.5961,11.5132,11.5224,139422.0
2020-06-15 11:45:00,12.51,12.54,12.49,12.52,135466.0,11.5224,11.55,11.504,11.5316,135466.0
2020-06-15 11:50:00,12.52,12.59,12.49,12.51,141004.0,11.5316,11.5961,11.504,11.5224,141004.0
2020-06-15 11:55:00,12.51,12.57,12.5,12.53,143407.0,11.5224,11.5776,11.5132,11.5408,143407.0
2020-06-15 12:00:00,12.52,12.64,12.48,12.63,219167.0,11.5316,11.6421,11.4947,11.6329,219167.0
2020-06-15 12:05:00,12.62,12.69,12.61,12.66,116900.0,11.6237,11.6882,11.6145,11.6605,116900.0
2020-06-15 12:10:00,12.67,12.69,12.63,12.68,89015.0,11.6697,11.6882,11.6329,11.679,89015.0
2020-06-15 12:15:00,12.68,12.77,12.67,12.75,178658.0,11.679,11.7618,11.6697,11.7434,178658.0
2020-06-15 12:20:00,12.76,12.78,12.72,12.78,151547.0,11.7526,11.7711,11.7158,11.7711,151547.0
2020-06-15 12:25:00,12.78,12.79,12.74,12.76,141924.0,11.7711,11.7803,11.7342,11.7526,141924.0
2020-06-15 12:30:00,12.76,12.77,12.7,12.71,168011.0,11.7526,11.7618,11.6974,11.7066,168011.0
2020-06-15 12:35:00,12.71,12.82,12.7,12.82,134728.0,11.7066,11.8079,11.6974,11.8079,134728.0
2020-06-15 12:40:00,12.82,12.93,12.8,12.91,290620.0,11.8079,11.9092,11.7895,11.8908,290620.0
2020-06-15 12:45:00,12.91,12.94,12.85,12.92,146843.0,11.8908,11.9184,11.8355,11.9,146843.0
2020-06-15 12:50:00,12.93,12.98,12.92,12.97,157892.0,11.9092,11.9553,11.9,11.9461,157892.0
2020-06-15 12:55:00,12.96,13.05,12.95,13.03,130905.0,11.9368,12.0197,11.9276,12.0013,130905.0
2020-06-15 13:00:00,13.03,13.04,12.98,13.03,225916.0,12.0013,12.0105,11.9553,12.0013,225916.0
2020-06-15 13:05:00,13.04,13.12,13.01,13.11,183177.0,12.0105,12.0842,11.9829,12.075,183177.0
2020-06-15 13:10:00,13.11,13.13,13.02,13.03,300448.0,12.075,12.0934,11.9921,12.0013,300448.0
2020-06-15 13:15:00,13.04,13.11,13.02,13.04,158801.0,12.0105,12.075,11.9921,12.0105,158801.0
2020-06-15 13:20:00,13.04,13.07,12.94,12.97,218743.0,12.0105,12.0382,11.9184,11.9461,218743.0
2020-06-15 13:25:00,12.97,13.04,12.97,13.0,141123.0,11.9461,12.0105,11.9461,11.9737,141123.0
2020-06-15 13:30:00,13.01,13.01,12.89,12.9,156270.0,11.9829,11.9829,11.8724,11.8816,156270.0
2020-06-15 13:35:00,12.9,13.0,12.89,12.98,147066.0,11.8816,11.9737,11.8724,11.9553,147066.0
2020-06-15 13:40:00,12.98,13.0,12.92,12.94,85318.0,11.9553,11.9737,11.9,11.9184,85318.0
2020-06-15 13:45:00,12.94,12.95,12.82,12.82,140792.0,11.9184,11.9276,11.8079,11.8079,140792.0
2020-06-15 13:50:00,12.82,12.93,12.82,12.88,162266.0,11.8079,11.9092,11.8079,11.8632,162266.0
2020-06-15 13:55:00,12.88,12.9,12.86,12.88,110023.0,11.8632,11.8816,11.8447,11.8632,110023.0
2020-06-15 14:00:00,12.88,13.13,12.88,13.1,271654.0,11.8632,12.0934,11.8632,12.0658,271654.0
2020-06-15 14:05:00,13.1,13.21,13.09,13.17,288809.0,12.0658,12.1671,12.0566,12.1303,288809.0
2020-06-15 14:10:00,13.16,13.19,13.11,13.16,115278.0,12.1211,12.1487,12.075,12.1211,115278.0
2020-06-15 14:15:00,13.16,13.27,13.16,13.2,160667.0,12.1211,12.2224,12.1211,12.1579,160667.0
2020-06-15 14:20:00,13.19,13.21,13.12,13.2,142028.0,12.1487,12.1671,12.0842,12.1579,142028.0
2020-06-15 14:25:00,13.2,13.22,13.17,13.2,106629.0,12.1579,12.1763,12.1303,12.1579,106629.0
2020-06-15 14:30:00,13.2,13.23,13.1,13.1,174065.0,12.1579,12.1855,12.0658,12.0658,174065.0
2020-06-15 14:35:00,13.1,13.17,13.1,13.17,134167.0,12.0658,12.1303,12.0658,12.1303,134167.0
2020-06-15 14:40:00,13.17,13.2,13.15,13.17,165631.0,12.1303,12.1579,12.1118,12.1303,165631.0
2020-06-15 14:45:00,13.17,13.24,13.16,13.21,134822.0,12.1303,12.1947,12.1211,12.1671,134822.0
2020-06-15 14:50:00,13.22,13.24,13.14,13.15,128220.0,12.1763,12.1947,12.1026,12.1118,128220.0
2020-06-15 14:55:00,13.15,13.18,13.13,13.15,131485.0,12.1118,12.1395,12.0934,12.1118,131485.0
2020-06-15 15:00:00,13.15,13.24,13.15,13.21,128858.0,12.1118,12.1947,12.1118,12.1671,128858.0
2020-06-15 15:05:00,13.21,13.22,13.18,13.21,128977.0,12.1671,12.1763,12.1395,12.1671,128977.0
2020-06-15 15:10:00,13.21,13.26,13.2,13.25,112391.0,12.1671,12.2132,12.1579,12.204,112391.0
2020-06-15 15:15:00,13.24,13.28,13.21,13.22,135933.0,12.1947,12.2316,12.1671,12.1763,135933.0
2020-06-15 15:20:00,13.21,13.23,13.15,13.19,130108.0,12.1671,12.1855,12.1118,12.1487,130108.0
2020-06-15 15:25:00,13.18,13.22,13.07,13.09,152834.0,12.1395,12.1763,12.0382,12.0566,152834.0
2020-06-15 15:30:00,13.09,13.12,12.98,13.0,214767.0,12.0566,12.0842,11.9553,11.9737,214767.0
2020-06-15 15:35:00,13.0,13.04,12.94,13.0,195644.0,11.9737,12.0105,11.9184,11.9737,195644.0
2020-06-15 15:40:00,13.01,13.02,12.95,13.02,210223.0,11.9829,11.9921,11.9276,11.9921,210223.0
2020-06-15 15:45:00,13.01,13.05,12.99,13.01,233910.0,11.9829,12.0197,11.9645,11.9829,233910.0
2020-06-15 15:50:00,13.01,13.06,12.99,13.03,335400.0,11.9829,12.029,11.9645,12.0013,335400.0
2020-06-15 15:55:00,13.02,13.05,13.01,13.03,725983.0,11.9921,12.0197,11.9829,12.0013,725983.0
2020-06-16 09:30:00,14.1,14.14,13.81,13.81,1106449.0,12.9868,13.0237,12.7197,12.7197,1106449.0
2020-06-16 09:35:00,13.82,13.89,13.74,13.86,731912.0,12.729,12.7934,12.6553,12.7658,731912.0
2020-06-16 09:40:00,13.86,13.88,13.65,13.67,480242.0,12.7658,12.7842,12.5724,12.5908,480242.0
2020-06-16 09:45:00,13.66,13.83,13.63,13.63,402702.0,12.5816,12.7382,12.554,12.554,402702.0
2020-06-16 09:50:00,13.64,13.69,13.58,13.6,400566.0,12.5632,12.6092,12.5079,12.5263,400566.0
2020-06-16 09:55:00,13.61,13.8,13.6,13.77,438742.0,12.5355,12.7105,12.5263,12.6829,438742.0
2020-06-16 10:00:00,13.77,13.89,13.74,13.88,532832.0,12.6829,12.7934,12.6553,12.7842,532832.0
2020-06-16 10:05:00,13.87,13.9,13.76,13.77,351985.0,12.775,12.8026,12.6737,12.6829,351985.0
2020-06-16 10:10:00,13.76,13.85,13.73,13.81,244739.0,12.6737,12.7566,12.6461,12.7197,244739.0
2020-06-16 10:15:00,13.81,13.86,13.77,13.84,275391.0,12.7197,12.7658,12.6829,12.7474,275391.0
2020-06-16 10:20:00,13.83,13.83,13.72,13.73,414307.0,12.7382,12.7382,12.6368,12.6461,414307.0
2020-06-16 10:25:00,13.73,13.82,13.71,13.79,274199.0,12.6461,12.729,12.6276,12.7013,274199.0
2020-06-16 10:30:00,13.79,13.81,13.66,13.66,347860.0,12.7013,12.7197,12.5816,12.5816,347860.0
2020-06-16 10:35:00,13.66,13.67,13.53,13.59,370255.0,12.5816,12.5908,12.4618,12.5171,370255.0
2020-06-16 10:40:00,13.59,13.59,13.49,13.56,354639.0,12.5171,12.5171,12.425,12.4895,354639.0
2020-06-16 10:45:00,13.56,13.66,13.45,13.65,411523.0,12.4895,12.5816,12.3882,12.5724,411523.0
2020-06-16 10:50:00,13.66,13.66,13.39,13.43,486684.0,12.5816,12.5816,12.3329,12.3697,486684.0
2020-06-16 10:55:00,13.43,13.43,13.17,13.21,937477.0,12.3697,12.3697,12.1303,12.1671,937477.0
2020-06-16 11:00:00,13.21,13.31,13.05,13.31,595268.0,12.1671,12.2592,12.0197,12.2592,595268.0
2020-06-16 11:05:00,13.3,13.39,13.25,13.31,287790.0,12.25,12.3329,12.204,12.2592,287790.0
2020-06-16 11:10:00,13.32,13.37,13.23,13.34,204798.0,12.2684,12.3145,12.1855,12.2868,204798.0
2020-06-16 11:15:00,13.35,13.45,13.34,13.35,310967.0,12.2961,12.3882,12.2868,12.2961,310967.0
2020-06-16 11:20:00,13.35,13.45,13.33,13.44,212618.0,12.2961,12.3882,12.2776,12.379,212618.0
2020-06-16 11:25:00,13.44,13.53,13.38,13.5,259539.0,12.379,12.4618,12.3237,12.4342,259539.0
2020-06-16 11:30:00,13.5,13.51,13.43,13.45,182136.0,12.4342,12.4434,12.3697,12.3882,182136.0
2020-06-16 11:35:00,13.46,13.5,13.34,13.37,178136.0,12.3974,12.4342,12.2868,12.3145,178136.0
2020-06-16 11:40:00,13.37,13.4,13.33,13.38,153438.0,12.3145,12.3421,12.2776,12.3237,153438.0
2020-06-16 11:45:00,13.39,13.49,13.36,13.49,197219.0,12.3329,12.425,12.3053,12.425,197219.0
2020-06-16 11:50:00,13.49,13.52,13.35,13.36,179664.0,12.425,12.4526,12.2961,12.3053,179664.0
2020-06-16 11:55:00,13.37,13.39,13.3,13.37,141985.0,12.3145,12.3329,12.25,12.3145,141985.0
2020-06-16 12:00:00,13.37,13.4,13.27,13.35,183095.0,12.3145,12.3421,12.2224,12.2961,183095.0
2020-06-16 12:05:00,13.35,13.36,13.3,13.34,126842.0,12.2961,12.3053,12.25,12.2868,126842.0
2020-06-16 12:10:00,13.35,13.36,13.3,13.36,75226.0,12.2961,12.3053,12.25,12.3053,75226.0
2020-06-16 12:15:00,13.37,13.4,13.32,13.37,82488.0,12.3145,12.3421,12.2684,12.3145,82488.0
2020-06-16 12:20:00,13.38,13.4,13.36,13.38,71359.0,12.3237,12.3421,12.3053,12.3237,71359.0
2020-06-16 12:25:00,13.38,13.44,13.38,13.41,81128.0,12.3237,12.379,12.3237,12.3513,81128.0
2020-06-16 12:30:00,13.41,13.47,13.4,13.47,65569.0,12.3513,12.4066,12.3421,12.4066,65569.0
2020-06-16 12:35:00,13.46,13.53,13.46,13.5,149763.0,12.3974,12.4618,12.3974,12.4342,149763.0
2020-06-16 12:40:00,13.5,13.55,13.48,13.54,76767.0,12.4342,12.4803,12.4158,12.4711,76767.0
2020-06-16 12:45:00,13.55,13.55,13.47,13.48,120052.0,12.4803,12.4803,12.4066,12.4158,120052.0
2020-06-16 12:50:00,13.49,13.49,13.42,13.44,81553.0,12.425,12.425,12.3605,12.379,81553.0
2020-06-16 12:55:00,13.43,13.49,13.4,13.46,113098.0,12.3697,12.425,12.3421,12.3974,113098.0
2020-06-16 13:00:00,13.47,13.51,13.45,13.45,111780.0,12.4066,12.4434,12.3882,12.3882,111780.0
2020-06-16 13:05:00,13.45,13.48,13.43,13.47,81128.0,12.3882,12.4158,12.3697,12.4066,81128.0
2020-06-16 13:10:00,13.47,13.49,13.42,13.43,111695.0,12.4066,12.425,12.3605,12.3697,111695.0
2020-06-16 13:15:00,13.43,13.5,13.4,13.48,128552.0,12.3697,12.4342,12.3421,12.4158,128552.0
2020-06-16 13:20:00,13.48,13.49,13.44,13.48,81386.0,12.4158,12.425,12.379,12.4158,81386.0
2020-06-16 13:25:00,13.47,13.49,13.45,13.45,58466.0,12.4066,12.425,12.3882,12.3882,58466.0
2020-06-16 13:30:00,13.45,13.47,13.41,13.42,78890.0,12.3882,12.4066,12.3513,12.3605,78890.0
2020-06-16 13:35:00,13.41,13.44,13.38,13.42,90723.0,12.3513,12.379,12.3237,12.3605,90723.0
2020-06-16 13:40:00,13.42,13.49,13.41,13.48,144362.0,12.3605,12.425,12.3513,12.4158,144362.0
2020-06-16 13:45:00,13.48,13.48,13.44,13.44,56729.0,12.4158,12.4158,12.379,12.379,56729.0
2020-06-16 13:50:00,13.44,13.5,13.39,13.41,134787.0,12.379,12.4342,12.3329,12.3513,134787.0
2020-06-16 13:55:00,13.4,13.45,13.39,13.43,70266.0,12.3421,12.3882,12.3329,12.3697,70266.0
2020-06-16 14:00:00,13.44,13.56,13.43,13.55,631042.0,12.379,12.4895,12.3697,12.4803,631042.0
2020-06-16 14:05:00,13.55,13.59,13.54,13.58,188542.0,12.4803,12.5171,12.4711,12.5079,188542.0
2020-06-16 14:10:00,13.58,13.68,13.55,13.65,243772.0,12.5079,12.6,12.4803,12.5724,243772.0
2020-06-16 14:15:00,13.65,13.69,13.62,13.66,190422.0,12.5724,12.6092,12.5447,12.5816,190422.0
2020-06-16 14:20:00,13.66,13.69,13.55,13.68,252367.0,12.5816,12.6092,12.4803,12.6,252367.0
2020-06-16 14:25:00,13.67,13.7,13.64,13.68,223780.0,12.5908,12.6184,12.5632,12.6,223780.0
2020-06-16 14:30:00,13.69,13.75,13.68,13.73,323896.0,12.6092,12.6645,12.6,12.6461,323896.0
2020-06-16 14:35:00,13.73,13.78,13.71,13.75,208432.0,12.6461,12.6921,12.6276,12.6645,208432.0
2020-06-16 14:40:00,13.76,13.78,13.71,13.73,140101.0,12.6737,12.6921,12.6276,12.6461,140101.0
2020-06-16 14:45:00,13.74,13.75,13.67,13.68,137000.0,12.6553,12.6645,12.5908,12.6,137000.0
2020-06-16 14:50:00,13.68,13.69,13.58,13.62,198341.0,12.6,12.6092,12.5079,12.5447,198341.0
2020-06-16 14:55:00,13.62,13.63,13.58,13.6,216189.0,12.5447,12.554,12.5079,12.5263,216189.0
2020-06-16 15:00:00,13.6,13.6,13.56,13.59,438137.0,12.5263,12.5263,12.4895,12.5171,438137.0
2020-06-16 15:05:00,13.59,13.6,13.49,13.51,391620.0,12.5171,12.5263,12.425,12.4434,391620.0
2020-06-16 15:10:00,13.51,13.54,13.5,13.51,358572.0,12.4434,12.4711,12.4342,12.4434,358572.0
2020-06-16 15:15:00,13.5,13.54,13.43,13.46,426395.0,12.4342,12.4711,12.3697,12.3974,426395.0
2020-06-16 15:20:00,13.46,13.52,13.45,13.49,254025.0,12.3974,12.4526,12.3882,12.425,254025.0
2020-06-16 15:25:00,13.49,13.53,13.47,13.49,213329.0,12.425,12.4618,12.4066,12.425,213329.0
2020-06-16 15:30:00,13.49,13.54,13.46,13.52,268228.0,12.425,12.4711,12.3974,12.4526,268228.0
2020-06-16 15:35:00,13.53,13.53,13.48,13.52,364106.0,12.4618,12.4618,12.4158,12.4526,364106.0
2020-06-16 15:40:00,13.52,13.55,13.5,13.52,427153.0,12.4526,12.4803,12.4342,12.4526,427153.0
2020-06-16 15:45:00,13.52,13.54,13.46,13.49,360354.0,12.4526,12.4711,12.3974,12.425,360354.0
2020-06-16 15:50:00,13.49,13.56,13.46,13.48,494138.0,12.425,12.4895,12.3974,12.4158,494138.0
2020-06-16 15:55:00,13.48,13.54,13.45,13.54,621568.0,12.4158,12.4711,12.3882,12.4711,621568.0
2020-06-17 09:30:00,13.45,13.46,13.26,13.28,625506.0,12.3882,12.3974,12.2132,12.2316,625506.0
2020-06-17 09:35:00,13.3,13.34,13.15,13.16,562304.0,12.25,12.2868,12.1118,12.1211,562304.0
2020-06-17 09:40:00,13.16,13.36,13.09,13.29,328590.0,12.1211,12.3053,12.0566,12.2408,328590.0
2020-06-17 09:45:00,13.29,13.29,13.15,13.22,317300.0,12.2408,12.2408,12.1118,12.1763,317300.0
2020-06-17 09:50:00,13.22,13.3,13.18,13.24,227826.0,12.1763,12.25,12.1395,12.1947,227826.0
2020-06-17 09:55:00,13.24,13.25,13.12,13.2,336750.0,12.1947,12.204,12.0842,12.1579,336750.0
2020-06-17 10:00:00,13.2,13.26,13.17,13.18,225100.0,12.1579,12.2132,12.1303,12.1395,225100.0
2020-06-17 10:05:00,13.18,13.32,13.17,13.29,221043.0,12.1395,12.2684,12.1303,12.2408,221043.0
2020-06-17 10:10:00,13.29,13.3,13.2,13.23,246903.0,12.2408,12.25,12.1579,12.1855,246903.0
2020-06-17 10:15:00,13.23,13.33,13.18,13.2,525153.0,12.1855,12.2776,12.1395,12.1579,525153.0
2020-06-17 10:20:00,13.2,13.21,13.08,13.09,289700.0,12.1579,12.1671,12.0474,12.0566,289700.0
2020-06-17 10:25:00,13.1,13.13,13.06,13.08,287556.0,12.0658,12.0934,12.029,12.0474,287556.0
2020-06-17 10:30:00,13.08,13.19,13.05,13.15,390155.0,12.0474,12.1487,12.0197,12.1118,390155.0
2020-06-17 10:35:00,13.15,13.26,13.12,13.23,231712.0,12.1118,12.2132,12.0842,12.1855,231712.0
2020-06-17 10:40:00,13.23,13.25,13.18,13.24,105140.0,12.1855,12.204,12.1395,12.1947,105140.0
2020-06-17 10:45:00,13.24,13.24,13.18,13.21,103033.0,12.1947,12.1947,12.1395,12.1671,103033.0
2020-06-17 10:50:00,13.21,13.24,13.18,13.23,122236.0,12.1671,12.1947,12.1395,12.1855,122236.0
2020-06-17 10:55:00,13.24,13.28,13.2,13.21,381207.0,12.1947,12.2316,12.1579,12.1671,381207.0
2020-06-17 11:00:00,13.2,13.22,13.1,13.12,224950.0,12.1579,12.1763,12.0658,12.0842,224950.0
2020-06-17 11:05:00,13.12,13.15,13.07,13.08,181175.0,12.0842,12.1118,12.0382,12.0474,181175.0
2020-06-17 11:10:00,13.09,13.13,13.03,13.07,284488.0,12.0566,12.0934,12.0013,12.0382,284488.0
2020-06-17 11:15:00,13.07,13.08,13.02,13.04,171372.0,12.0382,12.0474,11.9921,12.0105,171372.0
2020-06-17 11:20:00,13.04,13.06,13.01,13.05,143705.0,12.0105,12.029,11.9829,12.0197,143705.0
2020-06-17 11:25:00,13.05,13.05,12.99,13.03,197197.0,12.0197,12.0197,11.9645,12.0013,197197.0
2020-06-17 11:30:00,13.02,13.05,12.98,13.04,150788.0,11.9921,12.0197,11.9553,12.0105,150788.0
2020-06-17 11:35:00,13.04,13.1,13.02,13.04,161477.0,12.0105,12.0658,11.9921,12.0105,161477.0
2020-06-17 11:40:00,13.04,13.07,13.03,13.07,68916.0,12.0105,12.0382,12.0013,12.0382,68916.0
2020-06-17 11:45:00,13.07,13.13,13.06,13.09,157981.0,12.0382,12.0934,12.029,12.0566,157981.0
2020-06-17 11:50:00,13.09,13.09,13.05,13.07,89614.0,12.0566,12.0566,12.0197,12.0382,89614.0
2020-06-17 11:55:00,13.07,13.11,13.06,13.09,143457.0,12.0382,12.075,12.029,12.0566,143457.0
2020-06-17 12:00:00,13.09,13.09,13.03,13.08,99706.0,12.0566,12.0566,12.0013,12.0474,99706.0
2020-06-17 12:05:00,13.08,13.1,13.05,13.09,64392.0,12.0474,12.0658,12.0197,12.0566,64392.0
2020-06-17 12:10:00,13.09,13.09,13.04,13.06,77012.0,12.0566,12.0566,12.0105,12.029,77012.0
2020-06-17 12:15:00,13.06,13.09,13.04,13.05,58823.0,12.029,12.0566,12.0105,12.0197,58823.0
2020-06-17 12:20:00,13.06,13.06,13.01,13.04,59195.0,12.029,12.029,11.9829,12.0105,59195.0
2020-06-17 12:25:00,13.04,13.06,13.02,13.04,52552.0,12.0105,12.029,11.9921,12.0105,52552.0
2020-06-17 12:30:00,13.03,13.12,13.03,13.11,119451.0,12.0013,12.0842,12.0013,12.075,119451.0
2020-06-17 12:35:00,13.11,13.13,13.09,13.12,99169.0,12.075,12.0934,12.0566,12.0842,99169.0
2020-06-17 12:40:00,13.12,13.13,13.07,13.09,62126.0,12.0842,12.0934,12.0382,12.0566,62126.0
2020-06-17 12:45:00,13.09,13.09,13.06,13.08,62124.0,12.0566,12.0566,12.029,12.0474,62124.0
2020-06-17 12:50:00,13.07,13.09,13.06,13.08,43962.0,12.0382,12.0566,12.029,12.0474,43962.0
2020-06-17 12:55:00,13.07,13.09,13.05,13.09,46919.0,12.0382,12.0566,12.0197,12.0566,46919.0
2020-06-17 13:00:00,13.1,13.14,13.09,13.13,127477.0,12.0658,12.1026,12.0566,12.0934,127477.0
2020-06-17 13:05:00,13.13,13.18,13.13,13.14,106518.0,12.0934,12.1395,12.0934,12.1026,106518.0
2020-06-17 13:10:00,13.15,13.17,13.14,13.14,44838.0,12.1118,12.1303,12.1026,12.1026,44838.0
2020-06-17 13:15:00,13.15,13.16,13.12,13.14,45828.0,12.1118,12.1211,12.0842,12.1026,45828.0
2020-06-17 13:20:00,13.13,13.14,13.1,13.11,44372.0,12.0934,12.1026,12.0658,12.075,44372.0
2020-06-17 13:25:00,13.11,13.16,13.1,13.15,80257.0,12.075,12.1211,12.0658,12.1118,80257.0
2020-06-17 13:30:00,13.15,13.17,13.12,13.13,95600.0,12.1118,12.1303,12.0842,12.0934,95600.0
2020-06-17 13:35:00,13.13,13.15,13.12,13.13,58713.0,12.0934,12.1118,12.0842,12.0934,58713.0
2020-06-17 13:40:00,13.13,13.15,13.12,13.12,48818.0,12.0934,12.1118,12.0842,12.0842,48818.0
2020-06-17 13:45:00,13.12,13.13,13.08,13.09,62315.0,12.0842,12.0934,12.0474,12.0566,62315.0
2020-06-17 13:50:00,13.1,13.12,13.09,13.11,50473.0,12.0658,12.0842,12.0566,12.075,50473.0
2020-06-17 13:55:00,13.11,13.12,13.06,13.06,82114.0,12.075,12.0842,12.029,12.029,82114.0
2020-06-17 14:00:00,13.07,13.09,13.04,13.06,103820.0,12.0382,12.0566,12.0105,12.029,103820.0
2020-06-17 14:05:00,13.06,13.12,13.06,13.11,193009.0,12.029,12.0842,12.029,12.075,193009.0
2020-06-17 14:10:00,13.11,13.13,13.07,13.08,74350.0,12.075,12.0934,12.0382,12.0474,74350.0
2020-06-17 14:15:00,13.08,13.08,13.05,13.06,75917.0,12.0474,12.0474,12.0197,12.029,75917.0
2020-06-17 14:20:00,13.06,13.08,13.04,13.04,161447.0,12.029,12.0474,12.0105,12.0105,161447.0
2020-06-17 14:25:00,13.04,13.06,13.01,13.04,146178.0,12.0105,12.029,11.9829,12.0105,146178.0
2020-06-17 14:30:00,13.04,13.04,13.0,13.01,102511.0,12.0105,12.0105,11.9737,11.9829,102511.0
2020-06-17 14:35:00,13.01,13.04,13.0,13.03,138949.0,11.9829,12.0105,11.9737,12.0013,138949.0
2020-06-17 14:40:00,13.03,13.1,13.03,13.09,150194.0,12.0013,12.0658,12.0013,12.0566,150194.0
2020-06-17 14:45:00,13.09,13.12,13.07,13.12,101348.0,12.0566,12.0842,12.0382,12.0842,101348.0
2020-06-17 14:50:00,13.11,13.14,13.08,13.08,107611.0,12.075,12.1026,12.0474,12.0474,107611.0
2020-06-17 14:55:00,13.09,13.09,13.03,13.04,113523.0,12.0566,12.0566,12.0013,12.0105,113523.0
2020-06-17 15:00:00,13.03,13.05,13.01,13.04,93496.0,12.0013,12.0197,11.9829,12.0105,93496.0
2020-06-17 15:05:00,13.05,13.06,13.03,13.04,73564.0,12.0197,12.029,12.0013,12.0105,73564.0
2020-06-17 15:10:00,13.04,13.04,13.01,13.03,91836.0,12.0105,12.0105,11.9829,12.0013,91836.0
2020-06-17 15:15:00,13.02,13.05,13.01,13.02,123306.0,11.9921,12.0197,11.9829,11.9921,123306.0
2020-06-17 15:20:00,13.02,13.02,12.96,12.97,221057.0,11.9921,11.9921,11.9368,11.9461,221057.0
2020-06-17 15:25:00,12.97,12.99,12.93,12.97,226773.0,11.9461,11.9645,11.9092,11.9461,226773.0
2020-06-17 15:30:00,12.98,13.0,12.94,12.98,254934.0,11.9553,11.9737,11.9184,11.9553,254934.0
2020-06-17 15:35:00,12.98,13.01,12.97,13.0,193707.0,11.9553,11.9829,11.9461,11.9737,193707.0
2020-06-17 15:40:00,13.0,13.0,12.93,12.96,228268.0,11.9737,11.9737,11.9092,11.9368,228268.0
2020-06-17 15:45:00,12.96,12.99,12.94,12.95,209546.0,11.9368,11.9645,11.9184,11.9276,209546.0
2020-06-17 15:50:00,12.95,12.99,12.93,12.97,359129.0,11.9276,11.9645,11.9092,11.9461,359129.0
2020-06-17 15:55:00,12.96,12.99,12.95,12.96,561139.0,11.9368,11.9645,11.9276,11.9368,561139.0
2020-06-18 09:30:00,12.73,12.85,12.66,12.71,492307.0,11.725,11.8355,11.6605,11.7066,492307.0
2020-06-18 09:35:00,12.7,12.93,12.65,12.92,309653.0,11.6974,11.9092,11.6513,11.9,309653.0
2020-06-18 09:40:00,12.91,12.92,12.8,12.9,240519.0,11.8908,11.9,11.7895,11.8816,240519.0
2020-06-18 09:45:00,12.89,13.04,12.89,13.04,449352.0,11.8724,12.0105,11.8724,12.0105,449352.0
2020-06-18 09:50:00,13.04,13.05,12.9,12.9,225294.0,12.0105,12.0197,11.8816,11.8816,225294.0
2020-06-18 09:55:00,12.91,12.92,12.84,12.85,130647.0,11.8908,11.9,11.8263,11.8355,130647.0
2020-06-18 10:00:00,12.86,12.99,12.86,12.97,194054.0,11.8447,11.9645,11.8447,11.9461,194054.0
2020-06-18 10:05:00,12.97,13.11,12.96,13.08,248060.0,11.9461,12.075,11.9368,12.0474,248060.0
2020-06-18 10:10:00,13.07,13.17,13.05,13.17,222332.0,12.0382,12.1303,12.0197,12.1303,222332.0
2020-06-18 10:15:00,13.18,13.23,13.13,13.23,188456.0,12.1395,12.1855,12.0934,12.1855,188456.0
2020-06-18 10:20:00,13.23,13.24,13.1,13.13,316766.0,12.1855,12.1947,12.0658,12.0934,316766.0
2020-06-18 10:25:00,13.12,13.28,13.12,13.23,164300.0,12.0842,12.2316,12.0842,12.1855,164300.0
2020-06-18 10:30:00,13.23,13.28,13.16,13.27,142217.0,12.1855,12.2316,12.1211,12.2224,142217.0
2020-06-18 10:35:00,13.28,13.33,13.17,13.18,250286.0,12.2316,12.2776,12.1303,12.1395,250286.0
2020-06-18 10:40:00,13.18,13.24,13.17,13.23,175211.0,12.1395,12.1947,12.1303,12.1855,175211.0
2020-06-18 10:45:00,13.23,13.3,13.2,13.24,140136.0,12.1855,12.25,12.1579,12.1947,140136.0
2020-06-18 10:50:00,13.24,13.25,13.09,13.13,400965.0,12.1947,12.204,12.0566,12.0934,400965.0
2020-06-18 10:55:00,13.13,13.25,13.13,13.24,104991.0,12.0934,12.204,12.0934,12.1947,104991.0
2020-06-18 11:00:00,13.24,13.24,13.11,13.15,145228.0,12.1947,12.1947,12.075,12.1118,145228.0
2020-06-18 11:05:00,13.16,13.16,13.06,13.09,144981.0,12.1211,12.1211,12.029,12.0566,144981.0
2020-06-18 11:10:00,13.1,13.14,13.07,13.11,108232.0,12.0658,12.1026,12.0382,12.075,108232.0
2020-06-18 11:15:00,13.12,13.13,13.06,13.06,256790.0,12.0842,12.0934,12.029,12.029,256790.0
2020-06-18 11:20:00,13.06,13.07,13.0,13.03,173074.0,12.029,12.0382,11.9737,12.0013,173074.0
2020-06-18 11:25:00,13.02,13.09,13.01,13.09,155737.0,11.9921,12.0566,11.9829,12.0566,155737.0
2020-06-18 11:30:00,13.08,13.11,13.04,13.06,119969.0,12.0474,12.075,12.0105,12.029,119969.0
2020-06-18 11:35:00,13.06,13.07,13.0,13.03,121298.0,12.029,12.0382,11.9737,12.0013,121298.0
2020-06-18 11:40:00,13.03,13.09,13.02,13.04,109679.0,12.0013,12.0566,11.9921,12.0105,109679.0
2020-06-18 11:45:00,13.04,13.08,13.04,13.04,67700.0,12.0105,12.0474,12.0105,12.0105,67700.0
2020-06-18 11:50:00,13.05,13.05,13.0,13.02,132950.0,12.0197,12.0197,11.9737,11.9921,132950.0
2020-06-18 11:55:00,13.02,13.04,13.0,13.03,112806.0,11.9921,12.0105,11.9737,12.0013,112806.0
2020-06-18 12:00:00,13.02,13.05,12.96,13.0,142419.0,11.9921,12.0197,11.9368,11.9737,142419.0
2020-06-18 12:05:00,12.99,13.03,12.97,13.01,57429.0,11.9645,12.0013,11.9461,11.9829,57429.0
2020-06-18 12:10:00,13.01,13.05,13.0,13.04,58364.0,11.9829,12.0197,11.9737,12.0105,58364.0
2020-06-18 12:15:00,13.05,13.06,13.03,13.05,46150.0,12.0197,12.029,12.0013,12.0197,46150.0
2020-06-18 12:20:00,13.05,13.08,13.04,13.06,78944.0,12.0197,12.0474,12.0105,12.029,78944.0
2020-06-18 12:25:00,13.05,13.1,13.04,13.06,73048.0,12.0197,12.0658,12.0105,12.029,73048.0
2020-06-18 12:30:00,13.07,13.08,13.03,13.04,88381.0,12.0382,12.0474,12.0013,12.0105,88381.0
2020-06-18 12:35:00,13.05,13.05,13.01,13.03,52322.0,12.0197,12.0197,11.9829,12.0013,52322.0
2020-06-18 12:40:00,13.03,13.04,13.02,13.02,28314.0,12.0013,12.0105,11.9921,11.9921,28314.0
2020-06-18 12:45:00,13.03,13.04,13.02,13.03,34421.0,12.0013,12.0105,11.9921,12.0013,34421.0
2020-06-18 12:50:00,13.02,13.04,13.0,13.04,74222.0,11.9921,12.0105,11.9737,12.0105,74222.0
2020-06-18 12:55:00,13.03,13.05,13.02,13.05,48427.0,12.0013,12.0197,11.9921,12.0197,48427.0
2020-06-18 13:00:00,13.05,13.09,13.04,13.09,57324.0,12.0197,12.0566,12.0105,12.0566,57324.0
2020-06-18 13:05:00,13.08,13.11,13.07,13.1,56764.0,12.0474,12.075,12.0382,12.0658,56764.0
2020-06-18 13:10:00,13.1,13.13,13.09,13.13,183381.0,12.0658,12.0934,12.0566,12.0934,183381.0
2020-06-18 13:15:00,13.13,13.14,13.09,13.14,81350.0,12.0934,12.1026,12.0566,12.1026,81350.0
2020-06-18 13:20:00,13.13,13.15,13.1,13.11,103911.0,12.0934,12.1118,12.0658,12.075,103911.0
2020-06-18 13:25:00,13.11,13.14,13.1,13.13,66979.0,12.075,12.1026,12.0658,12.0934,66979.0
2020-06-18 13:30:00,13.13,13.15,13.12,13.12,62368.0,12.0934,12.1118,12.0842,12.0842,62368.0
2020-06-18 13:35:00,13.12,13.17,13.12,13.17,190982.0,12.0842,12.1303,12.0842,12.1303,190982.0
2020-06-18 13:40:00,13.16,13.18,13.11,13.13,109722.0,12.1211,12.1395,12.075,12.0934,109722.0
2020-06-18 13:45:00,13.13,13.15,13.12,13.13,71491.0,12.0934,12.1118,12.0842,12.0934,71491.0
2020-06-18 13:50:00,13.14,13.15,13.12,13.15,74222.0,12.1026,12.1118,12.0842,12.1118,74222.0
2020-06-18 13:55:00,13.15,13.19,13.14,13.15,144662.0,12.1118,12.1487,12.1026,12.1118,144662.0
2020-06-18 14:00:00,13.15,13.16,13.12,13.13,140567.0,12.1118,12.1211,12.0842,12.0934,140567.0
2020-06-18 14:05:00,13.12,13.13,13.08,13.12,292759.0,12.0842,12.0934,12.0474,12.0842,292759.0
2020-06-18 14:10:00,13.12,13.13,13.1,13.1,75470.0,12.0842,12.0934,12.0658,12.0658,75470.0
2020-06-18 14:15:00,13.1,13.12,13.07,13.12,88487.0,12.0658,12.0842,12.0382,12.0842,88487.0
2020-06-18 14:20:00,13.11,13.15,13.1,13.15,59368.0,12.075,12.1118,12.0658,12.1118,59368.0
2020-06-18 14:25:00,13.15,13.19,13.15,13.17,88623.0,12.1118,12.1487,12.1118,12.1303,88623.0
2020-06-18 14:30:00,13.17,13.2,13.13,13.18,204148.0,12.1303,12.1579,12.0934,12.1395,204148.0
2020-06-18 14:35:00,13.18,13.2,13.17,13.2,79616.0,12.1395,12.1579,12.1303,12.1579,79616.0
2020-06-18 14:40:00,13.2,13.21,13.17,13.18,148656.0,12.1579,12.1671,12.1303,12.1395,148656.0
2020-06-18 14:45:00,13.18,13.19,13.16,13.17,87846.0,12.1395,12.1487,12.1211,12.1303,87846.0
2020-06-18 14:50:00,13.17,13.2,13.16,13.18,113397.0,12.1303,12.1579,12.1211,12.1395,113397.0
2020-06-18 14:55:00,13.18,13.18,13.11,13.13,129957.0,12.1395,12.1395,12.075,12.0934,129957.0
2020-06-18 15:00:00,13.12,13.14,13.09,13.09,163867.0,12.0842,12.1026,12.0566,12.0566,163867.0
2020-06-18 15:05:00,13.1,13.1,13.05,13.09,129253.0,12.0658,12.0658,12.0197,12.0566,129253.0
2020-06-18 15:10:00,13.09,13.1,13.06,13.08,112994.0,12.0566,12.0658,12.029,12.0474,112994.0
2020-06-18 15:15:00,13.08,13.11,13.08,13.11,91410.0,12.0474,12.075,12.0474,12.075,91410.0
2020-06-18 15:20:00,13.11,13.14,13.1,13.13,100754.0,12.075,12.1026,12.0658,12.0934,100754.0
2020-06-18 15:25:00,13.13,13.15,13.13,13.14,86188.0,12.0934,12.1118,12.0934,12.1026,86188.0
2020-06-18 15:30:00,13.15,13.18,13.13,13.15,194197.0,12.1118,12.1395,12.0934,12.1118,194197.0
2020-06-18 15:35:00,13.16,13.17,13.13,13.13,237378.0,12.1211,12.1303,12.0934,12.0934,237378.0
2020-06-18 15:40:00,13.14,13.14,13.1,13.12,181848.0,12.1026,12.1026,12.0658,12.0842,181848.0
2020-06-18 15:45:00,13.12,13.13,13.07,13.12,151484.0,12.0842,12.0934,12.0382,12.0842,151484.0
2020-06-18 15:50:00,13.11,13.16,13.07,13.16,383693.0,12.075,12.1211,12.0382,12.1211,383693.0
2020-06-18 15:55:00,13.16,13.2,13.13,13.19,538015.0,12.1211,12.1579,12.0934,12.1487,538015.0
2020-06-19 09:30:00,13.78,13.8,13.64,13.65,1522224.0,12.6921,12.7105,12.5632,12.5724,1522224.0
2020-06-19 09:35:00,13.66,13.77,13.63,13.71,452918.0,12.5816,12.6829,12.554,12.6276,452918.0
2020-06-19 09:40:00,13.71,13.73,13.55,13.59,438415.0,12.6276,12.6461,12.4803,12.5171,438415.0
2020-06-19 09:45:00,13.59,13.66,13.52,13.64,302909.0,12.5171,12.5816,12.4526,12.5632,302909.0
2020-06-19 09:50:00,13.64,13.68,13.61,13.63,258837.0,12.5632,12.6,12.5355,12.554,258837.0
2020-06-19 09:55:00,13.63,13.65,13.57,13.6,209624.0,12.554,12.5724,12.4987,12.5263,209624.0
2020-06-19 10:00:00,13.61,13.7,13.6,13.68,356147.0,12.5355,12.6184,12.5263,12.6,356147.0
2020-06-19 10:05:00,13.67,13.7,13.61,13.7,235000.0,12.5908,12.6184,12.5355,12.6184,235000.0
2020-06-19 10:10:00,13.7,13.71,13.61,13.66,418175.0,12.6184,12.6276,12.5355,12.5816,418175.0
2020-06-19 10:15:00,13.67,13.75,13.65,13.73,780219.0,12.5908,12.6645,12.5724,12.6461,780219.0
2020-06-19 10:20:00,13.74,13.74,13.66,13.71,211428.0,12.6553,12.6553,12.5816,12.6276,211428.0
2020-06-19 10:25:00,13.7,13.71,13.67,13.69,166790.0,12.6184,12.6276,12.5908,12.6092,166790.0
2020-06-19 10:30:00,13.69,13.7,13.55,13.56,504346.0,12.6092,12.6184,12.4803,12.4895,504346.0
2020-06-19 10:35:00,13.56,13.59,13.52,13.53,333023.0,12.4895,12.5171,12.4526,12.4618,333023.0
2020-06-19 10:40:00,13.53,13.58,13.47,13.56,239964.0,12.4618,12.5079,12.4066,12.4895,239964.0
2020-06-19 10:45:00,13.56,13.65,13.52,13.65,256974.0,12.4895,12.5724,12.4526,12.5724,256974.0
2020-06-19 10:50:00,13.65,13.67,13.6,13.63,205099.0,12.5724,12.5908,12.5263,12.554,205099.0
2020-06-19 10:55:00,13.63,13.64,13.53,13.54,235096.0,12.554,12.5632,12.4618,12.4711,235096.0
2020-06-19 11:00:00,13.54,13.61,13.54,13.54,166459.0,12.4711,12.5355,12.4711,12.4711,166459.0
2020-06-19 11:05:00,13.54,13.55,13.51,13.55,183695.0,12.4711,12.4803,12.4434,12.4803,183695.0
2020-06-19 11:10:00,13.55,13.61,13.54,13.58,140615.0,12.4803,12.5355,12.4711,12.5079,140615.0
2020-06-19 11:15:00,13.58,13.61,13.54,13.55,83584.0,12.5079,12.5355,12.4711,12.4803,83584.0
2020-06-19 11:20:00,13.54,13.59,13.51,13.59,137373.0,12.4711,12.5171,12.4434,12.5171,137373.0
2020-06-19 11:25:00,13.58,13.6,13.53,13.54,91906.0,12.5079,12.5263,12.4618,12.4711,91906.0
2020-06-19 11:30:00,13.55,13.58,13.53,13.55,182522.0,12.4803,12.5079,12.4618,12.4803,182522.0
2020-06-19 11:35:00,13.55,13.56,13.49,13.51,128763.0,12.4803,12.4895,12.425,12.4434,128763.0
2020-06-19 11:40:00,13.5,13.53,13.47,13.5,78762.0,12.4342,12.4618,12.4066,12.4342,78762.0
2020-06-19 11:45:00,13.49,13.54,13.48,13.53,84262.0,12.425,12.4711,12.4158,12.4618,84262.0
2020-06-19 11:50:00,13.53,13.56,13.5,13.54,70717.0,12.4618,12.4895,12.4342,12.4711,70717.0
2020-06-19 11:55:00,13.54,13.55,13.52,13.54,62553.0,12.4711,12.4803,12.4526,12.4711,62553.0
2020-06-19 12:00:00,13.54,13.55,13.5,13.51,141161.0,12.4711,12.4803,12.4342,12.4434,141161.0
2020-06-19 12:05:00,13.52,13.52,13.46,13.48,96304.0,12.4526,12.4526,12.3974,12.4158,96304.0
2020-06-19 12:10:00,13.47,13.5,13.44,13.45,115624.0,12.4066,12.4342,12.379,12.3882,115624.0
2020-06-19 12:15:00,13.45,13.46,13.3,13.3,319434.0,12.3882,12.3974,12.25,12.25,319434.0
2020-06-19 12:20:00,13.31,13.35,13.21,13.22,417079.0,12.2592,12.2961,12.1671,12.1763,417079.0
2020-06-19 12:25:00,13.21,13.27,13.2,13.27,399692.0,12.1671,12.2224,12.1579,12.2224,399692.0
2020-06-19 12:30:00,13.28,13.35,13.26,13.32,210239.0,12.2316,12.2961,12.2132,12.2684,210239.0
2020-06-19 12:35:00,13.32,13.34,13.27,13.27,77350.0,12.2684,12.2868,12.2224,12.2224,77350.0
2020-06-19 12:40:00,13.27,13.34,13.24,13.33,110548.0,12.2224,12.2868,12.1947,12.2776,110548.0
2020-06-19 12:45:00,13.33,13.34,13.29,13.33,130922.0,12.2776,12.2868,12.2408,12.2776,130922.0
2020-06-19 12:50:00,13.33,13.34,13.25,13.27,119276.0,12.2776,12.2868,12.204,12.2224,119276.0
2020-06-19 12:55:00,13.26,13.32,13.25,13.31,130767.0,12.2132,12.2684,12.204,12.2592,130767.0
2020-06-19 13:00:00,13.32,13.32,13.23,13.25,99606.0,12.2684,12.2684,12.1855,12.204,99606.0
2020-06-19 13:05:00,13.26,13.26,13.2,13.2,112368.0,12.2132,12.2132,12.1579,12.1579,112368.0
2020-06-19 13:10:00,13.21,13.24,13.19,13.21,109433.0,12.1671,12.1947,12.1487,12.1671,109433.0
2020-06-19 13:15:00,13.22,13.22,13.17,13.2,94324.0,12.1763,12.1763,12.1303,12.1579,94324.0
2020-06-19 13:20:00,13.2,13.21,13.14,13.14,137824.0,12.1579,12.1671,12.1026,12.1026,137824.0
2020-06-19 13:25:00,13.14,13.19,13.14,13.17,74737.0,12.1026,12.1487,12.1026,12.1303,74737.0
2020-06-19 13:30:00,13.17,13.18,13.09,13.1,190106.0,12.1303,12.1395,12.0566,12.0658,190106.0
2020-06-19 13:35:00,13.09,13.17,13.08,13.15,151408.0,12.0566,12.1303,12.0474,12.1118,151408.0
2020-06-19 13:40:00,13.16,13.17,13.14,13.16,52187.0,12.1211,12.1303,12.1026,12.1211,52187.0
2020-06-19 13:45:00,13.16,13.19,13.1,13.13,117206.0,12.1211,12.1487,12.0658,12.0934,117206.0
2020-06-19 13:50:00,13.13,13.16,13.09,13.11,102792.0,12.0934,12.1211,12.0566,12.075,102792.0
2020-06-19 13:55:00,13.11,13.13,13.05,13.06,154724.0,12.075,12.0934,12.0197,12.029,154724.0
2020-06-19 14:00:00,13.06,13.1,13.04,13.08,143912.0,12.029,12.0658,12.0105,12.0474,143912.0
2020-06-19 14:05:00,13.07,13.08,12.95,13.0,487452.0,12.0382,12.0474,11.9276,11.9737,487452.0
2020-06-19 14:10:00,13.0,13.0,12.95,12.96,125531.0,11.9737,11.9737,11.9276,11.9368,125531.0
2020-06-19 14:15:00,12.97,13.02,12.96,13.0,118424.0,11.9461,11.9921,11.9368,11.9737,118424.0
2020-06-19 14:20:00,13.0,13.1,13.0,13.08,110769.0,11.9737,12.0658,11.9737,12.0474,110769.0
2020-06-19 14:25:00,13.09,13.09,13.04,13.07,97913.0,12.0566,12.0566,12.0105,12.0382,97913.0
2020-06-19 14:30:00,13.07,13.15,13.03,13.13,325682.0,12.0382,12.1118,12.0013,12.0934,325682.0
2020-06-19 14:35:00,13.13,13.18,13.13,13.15,146237.0,12.0934,12.1395,12.0934,12.1118,146237.0
2020-06-19 14:40:00,13.15,13.25,13.14,13.24,118937.0,12.1118,12.204,12.1026,12.1947,118937.0
2020-06-19 14:45:00,13.24,13.26,13.2,13.21,143146.0,12.1947,12.2132,12.1579,12.1671,143146.0
2020-06-19 14:50:00,13.21,13.26,13.18,13.23,168987.0,12.1671,12.2132,12.1395,12.1855,168987.0
2020-06-19 14:55:00,13.22,13.25,13.21,13.22,84580.0,12.1763,12.204,12.1671,12.1763,84580.0
2020-06-19 15:00:00,13.22,13.23,13.18,13.21,138766.0,12.1763,12.1855,12.1395,12.1671,138766.0
2020-06-19 15:05:00,13.2,13.21,13.17,13.18,84777.0,12.1579,12.1671,12.1303,12.1395,84777.0
2020-06-19 15:10:00,13.19,13.25,13.16,13.25,173021.0,12.1487,12.204,12.1211,12.204,173021.0
2020-06-19 15:15:00,13.24,13.28,13.24,13.28,170268.0,12.1947,12.2316,12.1947,12.2316,170268.0
2020-06-19 15:20:00,13.28,13.29,13.22,13.23,139040.0,12.2316,12.2408,12.1763,12.1855,139040.0
2020-06-19 15:25:00,13.22,13.22,13.14,13.14,167451.0,12.1763,12.1763,12.1026,12.1026,167451.0
2020-06-19 15:30:00,13.15,13.18,13.13,13.18,239643.0,12.1118,12.1395,12.0934,12.1395,239643.0
2020-06-19 15:35:00,13.18,13.19,13.07,13.09,268846.0,12.1395,12.1487,12.0382,12.0566,268846.0
2020-06-19 15:40:00,13.08,13.1,13.03,13.08,562861.0,12.0474,12.0658,12.0013,12.0474,562861.0
2020-06-19 15:45:00,13.08,13.1,13.0,13.02,511456.0,12.0474,12.0658,11.9737,11.9921,511456.0
2020-06-19 15:50:00,13.02,13.06,12.98,13.05,447467.0,11.9921,12.029,11.9553,12.0197,447467.0
2020-06-19 15:55:00,13.05,13.08,13.01,13.01,1104407.0,12.0197,12.0474,11.9829,11.9829,1104407.0
2020-06-22 09:30:00,12.93,13.0,12.79,12.84,530950.0,11.9092,11.9737,11.7803,11.8263,530950.0
2020-06-22 09:35:00,12.85,12.85,12.71,12.77,417344.0,11.8355,11.8355,11.7066,11.7618,417344.0
2020-06-22 09:40:00,12.77,12.9,12.72,12.9,312188.0,11.7618,11.8816,11.7158,11.8816,312188.0
2020-06-22 09:45:00,12.9,13.01,12.87,13.0,248041.0,11.8816,11.9829,11.854,11.9737,248041.0
2020-06-22 09:50:00,13.0,13.01,12.93,12.94,191994.0,11.9737,11.9829,11.9092,11.9184,191994.0
2020-06-22 09:55:00,12.94,13.0,12.89,12.9,181861.0,11.9184,11.9737,11.8724,11.8816,181861.0
2020-06-22 10:00:00,12.89,12.93,12.82,12.89,205103.0,11.8724,11.9092,11.8079,11.8724,205103.0
2020-06-22 10:05:00,12.89,12.94,12.83,12.92,161799.0,11.8724,11.9184,11.8171,11.9,161799.0
2020-06-22 10:10:00,12.92,12.99,12.9,12.98,154919.0,11.9,11.9645,11.8816,11.9553,154919.0
2020-06-22 10:15:00,12.98,12.99,12.89,12.92,124878.0,11.9553,11.9645,11.8724,11.9,124878.0
2020-06-22 10:20:00,12.93,13.01,12.92,12.96,126766.0,11.9092,11.9829,11.9,11.9368,126766.0
2020-06-22 10:25:00,12.95,12.98,12.93,12.94,109072.0,11.9276,11.9553,11.9092,11.9184,109072.0
2020-06-22 10:30:00,12.94,12.96,12.88,12.96,98669.0,11.9184,11.9368,11.8632,11.9368,98669.0
2020-06-22 10:35:00,12.96,13.0,12.93,12.99,228763.0,11.9368,11.9737,11.9092,11.9645,228763.0
2020-06-22 10:40:00,12.99,13.0,12.92,12.94,77979.0,11.9645,11.9737,11.9,11.9184,77979.0
2020-06-22 10:45:00,12.95,12.97,12.9,12.91,81159.0,11.9276,11.9461,11.8816,11.8908,81159.0
2020-06-22 10:50:00,12.91,12.92,12.84,12.85,116114.0,11.8908,11.9,11.8263,11.8355,116114.0
2020-06-22 10:55:00,12.86,12.89,12.83,12.84,98505.0,11.8447,11.8724,11.8171,11.8263,98505.0
2020-06-22 11:00:00,12.84,12.84,12.74,12.76,151043.0,11.8263,11.8263,11.7342,11.7526,151043.0
2020-06-22 11:05:00,12.77,12.83,12.76,12.79,118006.0,11.7618,11.8171,11.7526,11.7803,118006.0
2020-06-22 11:10:00,12.78,12.82,12.76,12.81,94676.0,11.7711,11.8079,11.7526,11.7987,94676.0
2020-06-22 11:15:00,12.81,12.84,12.8,12.82,82316.0,11.7987,11.8263,11.7895,11.8079,82316.0
2020-06-22 11:20:00,12.82,12.85,12.8,12.85,80742.0,11.8079,11.8355,11.7895,11.8355,80742.0
2020-06-22 11:25:00,12.85,12.89,12.82,12.88,152354.0,11.8355,11.8724,11.8079,11.8632,152354.0
2020-06-22 11:30:00,12.89,12.91,12.86,12.91,84121.0,11.8724,11.8908,11.8447,11.8908,84121.0
2020-06-22 11:35:00,12.9,12.96,12.88,12.95,186620.0,11.8816,11.9368,11.8632,11.9276,186620.0
2020-06-22 11:40:00,12.95,12.97,12.92,12.92,148154.0,11.9276,11.9461,11.9,11.9,148154.0
2020-06-22 11:45:00,12.93,12.94,12.91,12.92,114064.0,11.9092,11.9184,11.8908,11.9,114064.0
2020-06-22 11:50:00,12.92,12.93,12.87,12.89,82547.0,11.9,11.9092,11.854,11.8724,82547.0
2020-06-22 11:55:00,12.88,12.91,12.88,12.89,86407.0,11.8632,11.8908,11.8632,11.8724,86407.0
2020-06-22 12:00:00,12.9,12.97,12.89,12.96,75224.0,11.8816,11.9461,11.8724,11.9368,75224.0
2020-06-22 12:05:00,12.95,12.98,12.93,12.97,79477.0,11.9276,11.9553,11.9092,11.9461,79477.0
2020-06-22 12:10:00,12.98,13.0,12.95,12.99,74708.0,11.9553,11.9737,11.9276,11.9645,74708.0
2020-06-22 12:15:00,12.99,13.0,12.92,12.93,59582.0,11.9645,11.9737,11.9,11.9092,59582.0
2020-06-22 12:20:00,12.94,12.96,12.93,12.95,81602.0,11.9184,11.9368,11.9092,11.9276,81602.0
2020-06-22 12:25:00,12.94,12.98,12.94,12.98,34349.0,11.9184,11.9553,11.9184,11.9553,34349.0
2020-06-22 12:30:00,12.98,12.99,12.96,12.96,36152.0,11.9553,11.9645,11.9368,11.9368,36152.0
2020-06-22 12:35:00,12.96,12.99,12.96,12.98,51104.0,11.9368,11.9645,11.9368,11.9553,51104.0
2020-06-22 12:40:00,12.97,13.0,12.97,13.0,106309.0,11.9461,11.9737,11.9461,11.9737,106309.0
2020-06-22 12:45:00,12.99,13.07,12.99,13.06,180823.0,11.9645,12.0382,11.9645,12.029,180823.0
2020-06-22 12:50:00,13.05,13.11,13.04,13.09,90776.0,12.0197,12.075,12.0105,12.0566,90776.0
2020-06-22 12:55:00,13.09,13.13,13.08,13.12,64323.0,12.0566,12.0934,12.0474,12.0842,64323.0
2020-06-22 13:00:00,13.12,13.13,13.11,13.11,81963.0,12.0842,12.0934,12.075,12.075,81963.0
2020-06-22 13:05:00,13.12,13.12,13.06,13.09,75148.0,12.0842,12.0842,12.029,12.0566,75148.0
2020-06-22 13:10:00,13.09,13.09,13.04,13.05,60973.0,12.0566,12.0566,12.0105,12.0197,60973.0
2020-06-22 13:15:00,13.05,13.11,13.04,13.08,87690.0,12.0197,12.075,12.0105,12.0474,87690.0
2020-06-22 13:20:00,13.09,13.11,13.07,13.1,146523.0,12.0566,12.075,12.0382,12.0658,146523.0
2020-06-22 13:25:00,13.11,13.12,13.09,13.1,60380.0,12.075,12.0842,12.0566,12.0658,60380.0
2020-06-22 13:30:00,13.1,13.11,13.05,13.06,113871.0,12.0658,12.075,12.0197,12.029,113871.0
2020-06-22 13:35:00,13.06,13.07,13.02,13.04,133294.0,12.029,12.0382,11.9921,12.0105,133294.0
2020-06-22 13:40:00,13.05,13.09,13.05,13.08,111623.0,12.0197,12.0566,12.0197,12.0474,111623.0
2020-06-22 13:45:00,13.08,13.11,13.08,13.1,90770.0,12.0474,12.075,12.0474,12.0658,90770.0
2020-06-22 13:50:00,13.09,13.1,13.03,13.03,93415.0,12.0566,12.0658,12.0013,12.0013,93415.0
2020-06-22 13:55:00,13.04,13.04,13.01,13.02,57072.0,12.0105,12.0105,11.9829,11.9921,57072.0
2020-06-22 14:00:00,13.02,13.03,12.97,12.99,142463.0,11.9921,12.0013,11.9461,11.9645,142463.0
2020-06-22 14:05:00,12.99,12.99,12.97,12.97,96680.0,11.9645,11.9645,11.9461,11.9461,96680.0
2020-06-22 14:10:00,12.98,12.98,12.94,12.95,83137.0,11.9553,11.9553,11.9184,11.9276,83137.0
2020-06-22 14:15:00,12.95,12.97,12.93,12.94,49283.0,11.9276,11.9461,11.9092,11.9184,49283.0
2020-06-22 14:20:00,12.94,12.96,12.93,12.95,61726.0,11.9184,11.9368,11.9092,11.9276,61726.0
2020-06-22 14:25:00,12.94,12.98,12.93,12.97,47637.0,11.9184,11.9553,11.9092,11.9461,47637.0
2020-06-22 14:30:00,12.97,12.98,12.95,12.97,71262.0,11.9461,11.9553,11.9276,11.9461,71262.0
2020-06-22 14:35:00,12.97,12.99,12.95,12.98,70127.0,11.9461,11.9645,11.9276,11.9553,70127.0
2020-06-22 14:40:00,12.97,12.99,12.95,12.97,52186.0,11.9461,11.9645,11.9276,11.9461,52186.0
2020-06-22 14:45:00,12.96,12.99,12.95,12.98,69493.0,11.9368,11.9645,11.9276,11.9553,69493.0
2020-06-22 14:50:00,12.99,12.99,12.96,12.99,67752.0,11.9645,11.9645,11.9368,11.9645,67752.0
2020-06-22 14:55:00,12.98,13.04,12.98,13.03,87682.0,11.9553,12.0105,11.9553,12.0013,87682.0
2020-06-22 15:00:00,13.03,13.08,13.02,13.04,312571.0,12.0013,12.0474,11.9921,12.0105,312571.0
2020-06-22 15:05:00,13.05,13.05,13.0,13.01,40112.0,12.0197,12.0197,11.9737,11.9829,40112.0
2020-06-22 15:10:00,13.02,13.05,12.99,12.99,72723.0,11.9921,12.0197,11.9645,11.9645,72723.0
2020-06-22 15:15:00,12.99,13.01,12.94,12.94,170320.0,11.9645,11.9829,11.9184,11.9184,170320.0
2020-06-22 15:20:00,12.95,12.97,12.92,12.93,138372.0,11.9276,11.9461,11.9,11.9092,138372.0
2020-06-22 15:25:00,12.93,12.95,12.91,12.93,105579.0,11.9092,11.9276,11.8908,11.9092,105579.0
2020-06-22 15:30:00,12.94,13.01,12.93,13.0,150636.0,11.9184,11.9829,11.9092,11.9737,150636.0
2020-06-22 15:35:00,12.99,13.0,12.94,12.98,113704.0,11.9645,11.9737,11.9184,11.9553,113704.0
2020-06-22 15:40:00,12.98,13.01,12.97,12.99,158405.0,11.9553,11.9829,11.9461,11.9645,158405.0
2020-06-22 15:45:00,12.99,13.02,12.98,12.99,189567.0,11.9645,11.9921,11.9553,11.9645,189567.0
2020-06-22 15:50:00,12.98,13.01,12.96,13.0,140560.0,11.9553,11.9829,11.9368,11.9737,140560.0
2020-06-22 15:55:00,13.0,13.04,12.99,13.02,437994.0,11.9737,12.0105,11.9645,11.9921,437994.0
2020-06-23 09:30:00,13.18,13.24,13.11,13.21,588663.0,12.1395,12.1947,12.075,12.1671,588663.0
2020-06-23 09:35:00,13.21,13.25,13.12,13.16,317927.0,12.1671,12.204,12.0842,12.1211,317927.0
2020-06-23 09:40:00,13.16,13.21,13.14,13.21,270680.0,12.1211,12.1671,12.1026,12.1671,270680.0
2020-06-23 09:45:00,13.2,13.24,13.11,13.12,212155.0,12.1579,12.1947,12.075,12.0842,212155.0
2020-06-23 09:50:00,13.12,13.22,13.11,13.2,317304.0,12.0842,12.1763,12.075,12.1579,317304.0
2020-06-23 09:55:00,13.21,13.25,13.19,13.22,282054.0,12.1671,12.204,12.1487,12.1763,282054.0
2020-06-23 10:00:00,13.21,13.24,13.17,13.21,130801.0,12.1671,12.1947,12.1303,12.1671,130801.0
2020-06-23 10:05:00,13.22,13.24,13.16,13.19,164303.0,12.1763,12.1947,12.1211,12.1487,164303.0
2020-06-23 10:10:00,13.19,13.2,13.12,13.18,253502.0,12.1487,12.1579,12.0842,12.1395,253502.0
2020-06-23 10:15:00,13.18,13.22,13.17,13.21,171354.0,12.1395,12.1763,12.1303,12.1671,171354.0
2020-06-23 10:20:00,13.2,13.21,13.13,13.17,213071.0,12.1579,12.1671,12.0934,12.1303,213071.0
2020-06-23 10:25:00,13.17,13.19,13.14,13.16,115461.0,12.1303,12.1487,12.1026,12.1211,115461.0
2020-06-23 10:30:00,13.17,13.18,13.12,13.13,84902.0,12.1303,12.1395,12.0842,12.0934,84902.0
2020-06-23 10:35:00,13.13,13.14,13.09,13.11,167823.0,12.0934,12.1026,12.0566,12.075,167823.0
2020-06-23 10:40:00,13.11,13.14,13.08,13.08,75950.0,12.075,12.1026,12.0474,12.0474,75950.0
2020-06-23 10:45:00,13.08,13.08,13.01,13.04,157380.0,12.0474,12.0474,11.9829,12.0105,157380.0
2020-06-23 10:50:00,13.04,13.08,13.03,13.07,130463.0,12.0105,12.0474,12.0013,12.0382,130463.0
2020-06-23 10:55:00,13.08,13.11,13.06,13.08,128377.0,12.0474,12.075,12.029,12.0474,128377.0
2020-06-23 11:00:00,13.08,13.13,13.03,13.12,121598.0,12.0474,12.0934,12.0013,12.0842,121598.0
2020-06-23 11:05:00,13.11,13.13,13.06,13.08,96510.0,12.075,12.0934,12.029,12.0474,96510.0
2020-06-23 11:10:00,13.08,13.1,13.06,13.07,82470.0,12.0474,12.0658,12.029,12.0382,82470.0
2020-06-23 11:15:00,13.06,13.08,13.04,13.06,89553.0,12.029,12.0474,12.0105,12.029,89553.0
2020-06-23 11:20:00,13.07,13.13,13.06,13.12,249442.0,12.0382,12.0934,12.029,12.0842,249442.0
2020-06-23 11:25:00,13.12,13.12,13.07,13.09,138936.0,12.0842,12.0842,12.0382,12.0566,138936.0
2020-06-23 11:30:00,13.1,13.12,13.07,13.12,67918.0,12.0658,12.0842,12.0382,12.0842,67918.0
2020-06-23 11:35:00,13.12,13.14,13.09,13.13,93389.0,12.0842,12.1026,12.0566,12.0934,93389.0
2020-06-23 11:40:00,13.13,13.14,13.1,13.12,29715.0,12.0934,12.1026,12.0658,12.0842,29715.0
2020-06-23 11:45:00,13.13,13.14,13.07,13.09,87931.0,12.0934,12.1026,12.0382,12.0566,87931.0
2020-06-23 11:50:00,13.09,13.11,13.07,13.09,79866.0,12.0566,12.075,12.0382,12.0566,79866.0
2020-06-23 11:55:00,13.09,13.15,13.09,13.15,69002.0,12.0566,12.1118,12.0566,12.1118,69002.0
2020-06-23 12:00:00,13.15,13.19,13.14,13.17,137024.0,12.1118,12.1487,12.1026,12.1303,137024.0
2020-06-23 12:05:00,13.17,13.19,13.14,13.15,202524.0,12.1303,12.1487,12.1026,12.1118,202524.0
2020-06-23 12:10:00,13.16,13.18,13.14,13.14,84228.0,12.1211,12.1395,12.1026,12.1026,84228.0
2020-06-23 12:15:00,13.14,13.15,13.1,13.15,295538.0,12.1026,12.1118,12.0658,12.1118,295538.0
2020-06-23 12:20:00,13.14,13.21,13.13,13.2,56753.0,12.1026,12.1671,12.0934,12.1579,56753.0
2020-06-23 12:25:00,13.21,13.21,13.15,13.17,63394.0,12.1671,12.1671,12.1118,12.1303,63394.0
2020-06-23 12:30:00,13.17,13.18,13.16,13.18,68639.0,12.1303,12.1395,12.1211,12.1395,68639.0
2020-06-23 12:35:00,13.18,13.21,13.17,13.19,154642.0,12.1395,12.1671,12.1303,12.1487,154642.0
2020-06-23 12:40:00,13.19,13.19,13.16,13.17,60286.0,12.1487,12.1487,12.1211,12.1303,60286.0
2020-06-23 12:45:00,13.18,13.21,13.17,13.2,66833.0,12.1395,12.1671,12.1303,12.1579,66833.0
2020-06-23 12:50:00,13.19,13.19,13.17,13.19,43284.0,12.1487,12.1487,12.1303,12.1487,43284.0
2020-06-23 12:55:00,13.19,13.2,13.18,13.19,50359.0,12.1487,12.1579,12.1395,12.1487,50359.0
2020-06-23 13:00:00,13.18,13.22,13.18,13.21,104918.0,12.1395,12.1763,12.1395,12.1671,104918.0
2020-06-23 13:05:00,13.21,13.23,13.19,13.21,49648.0,12.1671,12.1855,12.1487,12.1671,49648.0
2020-06-23 13:10:00,13.21,13.24,13.2,13.23,40340.0,12.1671,12.1947,12.1579,12.1855,40340.0
2020-06-23 13:15:00,13.23,13.24,13.21,13.23,68646.0,12.1855,12.1947,12.1671,12.1855,68646.0
2020-06-23 13:20:00,13.23,13.23,13.2,13.2,59594.0,12.1855,12.1855,12.1579,12.1579,59594.0
2020-06-23 13:25:00,13.21,13.21,13.16,13.17,78225.0,12.1671,12.1671,12.1211,12.1303,78225.0
2020-06-23 13:30:00,13.17,13.17,13.12,13.12,106706.0,12.1303,12.1303,12.0842,12.0842,106706.0
2020-06-23 13:35:00,13.12,13.15,13.11,13.13,114237.0,12.0842,12.1118,12.075,12.0934,114237.0
2020-06-23 13:40:00,13.13,13.14,13.11,13.13,60647.0,12.0934,12.1026,12.075,12.0934,60647.0
2020-06-23 13:45:00,13.13,13.14,13.1,13.11,83884.0,12.0934,12.1026,12.0658,12.075,83884.0
2020-06-23 13:50:00,13.11,13.13,13.07,13.09,140495.0,12.075,12.0934,12.0382,12.0566,140495.0
2020-06-23 13:55:00,13.09,13.1,13.07,13.1,72758.0,12.0566,12.0658,12.0382,12.0658,72758.0
2020-06-23 14:00:00,13.1,13.1,13.02,13.03,138885.0,12.0658,12.0658,11.9921,12.0013,138885.0
2020-06-23 14:05:00,13.03,13.07,13.02,13.06,99548.0,12.0013,12.0382,11.9921,12.029,99548.0
2020-06-23 14:10:00,13.06,13.07,13.05,13.06,68542.0,12.029,12.0382,12.0197,12.029,68542.0
2020-06-23 14:15:00,13.06,13.08,13.06,13.08,35518.0,12.029,12.0474,12.029,12.0474,35518.0
2020-06-23 14:20:00,13.08,13.1,13.07,13.09,62558.0,12.0474,12.0658,12.0382,12.0566,62558.0
2020-06-23 14:25:00,13.09,13.13,13.08,13.12,78177.0,12.0566,12.0934,12.0474,12.0842,78177.0
2020-06-23 14:30:00,13.13,13.13,13.09,13.1,100611.0,12.0934,12.0934,12.0566,12.0658,100611.0
2020-06-23 14:35:00,13.1,13.13,13.1,13.12,68110.0,12.0658,12.0934,12.0658,12.0842,68110.0
2020-06-23 14:40:00,13.13,13.15,13.11,13.14,56259.0,12.0934,12.1118,12.075,12.1026,56259.0
2020-06-23 14:45:00,13.14,13.15,13.1,13.12,91782.0,12.1026,12.1118,12.0658,12.0842,91782.0
2020-06-23 14:50:00,13.12,13.14,13.1,13.12,64742.0,12.0842,12.1026,12.0658,12.0842,64742.0
2020-06-23 14:55:00,13.13,13.13,13.09,13.1,49131.0,12.0934,12.0934,12.0566,12.0658,49131.0
2020-06-23 15:00:00,13.11,13.11,13.06,13.09,92676.0,12.075,12.075,12.029,12.0566,92676.0
2020-06-23 15:05:00,13.08,13.1,13.07,13.1,47619.0,12.0474,12.0658,12.0382,12.0658,47619.0
2020-06-23 15:10:00,13.1,13.13,13.09,13.12,64191.0,12.0658,12.0934,12.0566,12.0842,64191.0
2020-06-23 15:15:00,13.12,13.15,13.11,13.15,149949.0,12.0842,12.1118,12.075,12.1118,149949.0
2020-06-23 15:20:00,13.14,13.15,13.09,13.1,83673.0,12.1026,12.1118,12.0566,12.0658,83673.0
2020-06-23 15:25:00,13.1,13.11,13.08,13.09,138949.0,12.0658,12.075,12.0474,12.0566,138949.0
2020-06-23 15:30:00,13.08,13.09,13.04,13.04,165990.0,12.0474,12.0566,12.0105,12.0105,165990.0
2020-06-23 15:35:00,13.04,13.06,13.02,13.03,158654.0,12.0105,12.029,11.9921,12.0013,158654.0
2020-06-23 15:40:00,13.03,13.03,12.99,13.02,216089.0,12.0013,12.0013,11.9645,11.9921,216089.0
2020-06-23 15:45:00,13.03,13.03,12.98,13.01,220407.0,12.0013,12.0013,11.9553,11.9829,220407.0
2020-06-23 15:50:00,13.01,13.01,12.96,13.01,376867.0,11.9829,11.9829,11.9368,11.9829,376867.0
2020-06-23 15:55:00,13.01,13.04,12.98,13.0,650725.0,11.9829,12.0105,11.9553,11.9737,650725.0
2020-06-24 09:30:00,12.67,12.7,12.51,12.51,512854.0,11.6697,11.6974,11.5224,11.5224,512854.0
2020-06-24 09:35:00,12.51,12.65,12.47,12.61,374668.0,11.5224,11.6513,11.4855,11.6145,374668.0
2020-06-24 09:40:00,12.62,12.63,12.53,12.6,201045.0,11.6237,11.6329,11.5408,11.6053,201045.0
2020-06-24 09:45:00,12.59,12.61,12.51,12.51,201650.0,11.5961,11.6145,11.5224,11.5224,201650.0
2020-06-24 09:50:00,12.52,12.55,12.49,12.5,359168.0,11.5316,11.5592,11.504,11.5132,359168.0
2020-06-24 09:55:00,12.5,12.5,12.37,12.38,407291.0,11.5132,11.5132,11.3934,11.4026,407291.0
2020-06-24 10:00:00,12.38,12.47,12.37,12.43,255835.0,11.4026,11.4855,11.3934,11.4487,255835.0
2020-06-24 10:05:00,12.43,12.5,12.42,12.44,207927.0,11.4487,11.5132,11.4395,11.4579,207927.0
2020-06-24 10:10:00,12.44,12.49,12.41,12.49,163325.0,11.4579,11.504,11.4303,11.504,163325.0
2020-06-24 10:15:00,12.49,12.52,12.39,12.43,240383.0,11.504,11.5316,11.4118,11.4487,240383.0
2020-06-24 10:20:00,12.42,12.45,12.39,12.44,109591.0,11.4395,11.4671,11.4118,11.4579,109591.0
2020-06-24 10:25:00,12.45,12.47,12.4,12.45,199214.0,11.4671,11.4855,11.4211,11.4671,199214.0
2020-06-24 10:30:00,12.44,12.47,12.33,12.37,257338.0,11.4579,11.4855,11.3566,11.3934,257338.0
2020-06-24 10:35:00,12.37,12.41,12.26,12.27,304276.0,11.3934,11.4303,11.2921,11.3013,304276.0
2020-06-24 10:40:00,12.28,12.28,12.22,12.24,259616.0,11.3105,11.3105,11.2553,11.2737,259616.0
2020-06-24 10:45:00,12.24,12.24,12.19,12.21,232240.0,11.2737,11.2737,11.2276,11.2461,232240.0
2020-06-24 10:50:00,12.21,12.25,12.18,12.19,151219.0,11.2461,11.2829,11.2184,11.2276,151219.0
2020-06-24 10:55:00,12.19,12.21,12.16,12.18,202019.0,11.2276,11.2461,11.2,11.2184,202019.0
2020-06-24 11:00:00,12.18,12.21,12.11,12.2,726540.0,11.2184,11.2461,11.154,11.2368,726540.0
2020-06-24 11:05:00,12.19,12.24,12.17,12.18,184632.0,11.2276,11.2737,11.2092,11.2184,184632.0
2020-06-24 11:10:00,12.18,12.19,12.09,12.1,318540.0,11.2184,11.2276,11.1355,11.1447,318540.0
2020-06-24 11:15:00,12.09,12.11,11.96,11.96,707909.0,11.1355,11.154,11.0158,11.0158,707909.0
2020-06-24 11:20:00,11.97,11.98,11.83,11.84,804495.0,11.025,11.0342,10.8961,10.9053,804495.0
2020-06-24 11:25:00,11.84,11.98,11.83,11.97,501658.0,10.9053,11.0342,10.8961,11.025,501658.0
2020-06-24 11:30:00,11.98,11.98,11.85,11.86,286967.0,11.0342,11.0342,10.9145,10.9237,286967.0
2020-06-24 11:35:00,11.87,11.87,11.75,11.77,275967.0,10.9329,10.9329,10.8224,10.8408,275967.0
2020-06-24 11:40:00,11.77,11.78,11.68,11.7,455141.0,10.8408,10.85,10.7579,10.7763,455141.0
2020-06-24 11:45:00,11.7,11.73,11.63,11.63,355627.0,10.7763,10.804,10.7118,10.7118,355627.0
2020-06-24 11:50:00,11.64,11.69,11.61,11.65,270399.0,10.7211,10.7671,10.6934,10.7303,270399.0
2020-06-24 11:55:00,11.65,11.79,11.64,11.78,343755.0,10.7303,10.8592,10.7211,10.85,343755.0
2020-06-24 12:00:00,11.79,11.91,11.76,11.91,324958.0,10.8592,10.9697,10.8316,10.9697,324958.0
2020-06-24 12:05:00,11.9,11.91,11.84,11.85,290065.0,10.9605,10.9697,10.9053,10.9145,290065.0
2020-06-24 12:10:00,11.85,11.94,11.84,11.94,240789.0,10.9145,10.9974,10.9053,10.9974,240789.0
2020-06-24 12:15:00,11.94,11.95,11.91,11.95,135474.0,10.9974,11.0066,10.9697,11.0066,135474.0
2020-06-24 12:20:00,11.95,11.95,11.91,11.94,110257.0,11.0066,11.0066,10.9697,10.9974,110257.0
2020-06-24 12:25:00,11.94,11.94,11.86,11.89,186130.0,10.9974,10.9974,10.9237,10.9513,186130.0
2020-06-24 12:30:00,11.9,11.9,11.83,11.84,129536.0,10.9605,10.9605,10.8961,10.9053,129536.0
2020-06-24 12:35:00,11.84,11.91,11.83,11.89,102708.0,10.9053,10.9697,10.8961,10.9513,102708.0
2020-06-24 12:40:00,11.9,11.98,11.88,11.96,140612.0,10.9605,11.0342,10.9421,11.0158,140612.0
2020-06-24 12:45:00,11.96,11.99,11.95,11.97,103526.0,11.0158,11.0434,11.0066,11.025,103526.0
2020-06-24 12:50:00,11.96,11.99,11.94,11.99,86672.0,11.0158,11.0434,10.9974,11.0434,86672.0
2020-06-24 12:55:00,11.99,12.07,11.98,12.06,196428.0,11.0434,11.1171,11.0342,11.1079,196428.0
2020-06-24 13:00:00,12.06,12.08,12.03,12.08,95032.0,11.1079,11.1263,11.0803,11.1263,95032.0
2020-06-24 13:05:00,12.08,12.11,12.02,12.04,102763.0,11.1263,11.154,11.0711,11.0895,102763.0
2020-06-24 13:10:00,12.04,12.06,11.95,11.97,102887.0,11.0895,11.1079,11.0066,11.025,102887.0
2020-06-24 13:15:00,11.98,12.02,11.95,11.96,100726.0,11.0342,11.0711,11.0066,11.0158,100726.0
2020-06-24 13:20:00,11.96,11.97,11.93,11.95,105406.0,11.0158,11.025,10.9882,11.0066,105406.0
2020-06-24 13:25:00,11.95,11.96,11.92,11.93,135486.0,11.0066,11.0158,10.979,10.9882,135486.0
2020-06-24 13:30:00,11.94,11.94,11.89,11.91,141973.0,10.9974,10.9974,10.9513,10.9697,141973.0
2020-06-24 13:35:00,11.91,11.92,11.9,11.91,46004.0,10.9697,10.979,10.9605,10.9697,46004.0
2020-06-24 13:40:00,11.9,11.96,11.9,11.93,162728.0,10.9605,11.0158,10.9605,10.9882,162728.0
2020-06-24 13:45:00,11.93,11.95,11.9,11.94,92854.0,10.9882,11.0066,10.9605,10.9974,92854.0
2020-06-24 13:50:00,11.94,11.94,11.9,11.93,64713.0,10.9974,10.9974,10.9605,10.9882,64713.0
2020-06-24 13:55:00,11.92,11.95,11.91,11.94,77310.0,10.979,11.0066,10.9697,10.9974,77310.0
2020-06-24 14:00:00,11.94,11.96,11.87,11.9,146470.0,10.9974,11.0158,10.9329,10.9605,146470.0
2020-06-24 14:05:00,11.9,12.0,11.9,12.0,110174.0,10.9605,11.0526,10.9605,11.0526,110174.0
2020-06-24 14:10:00,11.99,12.0,11.95,11.95,77162.0,11.0434,11.0526,11.0066,11.0066,77162.0
2020-06-24 14:15:00,11.95,12.0,11.95,11.95,105773.0,11.0066,11.0526,11.0066,11.0066,105773.0
2020-06-24 14:20:00,11.94,11.97,11.91,11.92,87973.0,10.9974,11.025,10.9697,10.979,87973.0
2020-06-24 14:25:00,11.91,11.96,11.91,11.94,75066.0,10.9697,11.0158,10.9697,10.9974,75066.0
2020-06-24 14:30:00,11.94,11.97,11.92,11.95,78164.0,10.9974,11.025,10.979,11.0066,78164.0
2020-06-24 14:35:00,11.95,11.98,11.92,11.97,103050.0,11.0066,11.0342,10.979,11.025,103050.0
2020-06-24 14:40:00,11.96,11.97,11.89,11.89,116198.0,11.0158,11.025,10.9513,10.9513,116198.0
2020-06-24 14:45:00,11.9,11.95,11.88,11.93,103022.0,10.9605,11.0066,10.9421,10.9882,103022.0
2020-06-24 14:50:00,11.94,11.94,11.86,11.87,87791.0,10.9974,10.9974,10.9237,10.9329,87791.0
2020-06-24 14:55:00,11.87,11.88,11.85,11.85,229371.0,10.9329,10.9421,10.9145,10.9145,229371.0
2020-06-24 15:00:00,11.86,11.89,11.85,11.88,122115.0,10.9237,10.9513,10.9145,10.9421,122115.0
2020-06-24 15:05:00,11.88,11.89,11.86,11.88,94745.0,10.9421,10.9513,10.9237,10.9421,94745.0
2020-06-24 15:10:00,11.88,11.9,11.86,11.89,145226.0,10.9421,10.9605,10.9237,10.9513,145226.0
2020-06-24 15:15:00,11.9,11.95,11.9,11.95,142589.0,10.9605,11.0066,10.9605,11.0066,142589.0
2020-06-24 15:20:00,11.95,11.96,11.89,11.91,184062.0,11.0066,11.0158,10.9513,10.9697,184062.0
2020-06-24 15:25:00,11.91,11.93,11.85,11.86,98501.0,10.9697,10.9882,10.9145,10.9237,98501.0
2020-06-24 15:30:00,11.86,11.87,11.84,11.86,179133.0,10.9237,10.9329,10.9053,10.9237,179133.0
2020-06-24 15:35:00,11.86,11.89,11.85,11.86,139924.0,10.9237,10.9513,10.9145,10.9237,139924.0
2020-06-24 15:40:00,11.85,11.92,11.85,11.92,166570.0,10.9145,10.979,10.9145,10.979,166570.0
2020-06-24 15:45:00,11.92,11.95,11.91,11.92,295311.0,10.979,11.0066,10.9697,10.979,295311.0
2020-06-24 15:50:00,11.92,11.92,11.85,11.87,329785.0,10.979,10.979,10.9145,10.9329,329785.0
2020-06-24 15:55:00,11.87,11.89,11.85,11.85,552302.0,10.9329,10.9513,10.9145,10.9145,552302.0
2020-06-25 09:30:00,11.6,11.69,11.51,11.68,588173.0,10.6842,10.7671,10.6013,10.7579,588173.0
2020-06-25 09:35:00,11.68,11.82,11.62,11.8,413198.0,10.7579,10.8868,10.7026,10.8684,413198.0
2020-06-25 09:40:00,11.8,11.82,11.71,11.79,326885.0,10.8684,10.8868,10.7855,10.8592,326885.0
2020-06-25 09:45:00,11.79,11.88,11.76,11.83,223480.0,10.8592,10.9421,10.8316,10.8961,223480.0
2020-06-25 09:50:00,11.82,12.08,11.82,12.08,486929.0,10.8868,11.1263,10.8868,11.1263,486929.0
2020-06-25 09:55:00,12.08,12.09,11.97,12.09,387594.0,11.1263,11.1355,11.025,11.1355,387594.0
2020-06-25 10:00:00,12.09,12.24,12.06,12.22,377571.0,11.1355,11.2737,11.1079,11.2553,377571.0
2020-06-25 10:05:00,12.23,12.25,12.12,12.16,304511.0,11.2645,11.2829,11.1632,11.2,304511.0
2020-06-25 10:10:00,12.17,12.37,12.16,12.36,466925.0,11.2092,11.3934,11.2,11.3842,466925.0
2020-06-25 10:15:00,12.35,12.38,12.23,12.26,310724.0,11.375,11.4026,11.2645,11.2921,310724.0
2020-06-25 10:20:00,12.26,12.41,12.25,12.37,219636.0,11.2921,11.4303,11.2829,11.3934,219636.0
2020-06-25 10:25:00,12.37,12.42,12.34,12.41,187141.0,11.3934,11.4395,11.3658,11.4303,187141.0
2020-06-25 10:30:00,12.41,12.42,12.25,12.25,180896.0,11.4303,11.4395,11.2829,11.2829,180896.0
2020-06-25 10:35:00,12.25,12.33,12.25,12.28,125869.0,11.2829,11.3566,11.2829,11.3105,125869.0
2020-06-25 10:40:00,12.28,12.29,12.21,12.22,289299.0,11.3105,11.3197,11.2461,11.2553,289299.0
2020-06-25 10:45:00,12.21,12.27,12.18,12.18,161451.0,11.2461,11.3013,11.2184,11.2184,161451.0
2020-06-25 10:50:00,12.17,12.22,12.15,12.16,180197.0,11.2092,11.2553,11.1908,11.2,180197.0
2020-06-25 10:55:00,12.16,12.26,12.15,12.25,162497.0,11.2,11.2921,11.1908,11.2829,162497.0
2020-06-25 11:00:00,12.24,12.26,12.2,12.26,121358.0,11.2737,11.2921,11.2368,11.2921,121358.0
2020-06-25 11:05:00,12.25,12.25,12.13,12.15,186083.0,11.2829,11.2829,11.1724,11.1908,186083.0
2020-06-25 11:10:00,12.14,12.21,12.13,12.16,154509.0,11.1816,11.2461,11.1724,11.2,154509.0
2020-06-25 11:15:00,12.15,12.24,12.14,12.21,106236.0,11.1908,11.2737,11.1816,11.2461,106236.0
2020-06-25 11:20:00,12.21,12.21,12.17,12.2,90145.0,11.2461,11.2461,11.2092,11.2368,90145.0
2020-06-25 11:25:00,12.2,12.2,12.13,12.17,152952.0,11.2368,11.2368,11.1724,11.2092,152952.0
2020-06-25 11:30:00,12.17,12.21,12.08,12.08,163919.0,11.2092,11.2461,11.1263,11.1263,163919.0
2020-06-25 11:35:00,12.09,12.09,12.01,12.02,173496.0,11.1355,11.1355,11.0618,11.0711,173496.0
2020-06-25 11:40:00,12.02,12.06,12.0,12.02,336099.0,11.0711,11.1079,11.0526,11.0711,336099.0
2020-06-25 11:45:00,12.02,12.07,12.0,12.06,220824.0,11.0711,11.1171,11.0526,11.1079,220824.0
2020-06-25 11:50:00,12.05,12.08,12.02,12.05,165295.0,11.0987,11.1263,11.0711,11.0987,165295.0
2020-06-25 11:55:00,12.05,12.08,12.03,12.03,68150.0,11.0987,11.1263,11.0803,11.0803,68150.0
2020-06-25 12:00:00,12.04,12.11,12.03,12.1,57750.0,11.0895,11.154,11.0803,11.1447,57750.0
2020-06-25 12:05:00,12.1,12.14,12.09,12.13,47694.0,11.1447,11.1816,11.1355,11.1724,47694.0
2020-06-25 12:10:00,12.12,12.14,12.09,12.12,89608.0,11.1632,11.1816,11.1355,11.1632,89608.0
2020-06-25 12:15:00,12.12,12.17,12.11,12.14,91032.0,11.1632,11.2092,11.154,11.1816,91032.0
2020-06-25 12:20:00,12.14,12.17,12.13,12.13,62978.0,11.1816,11.2092,11.1724,11.1724,62978.0
2020-06-25 12:25:00,12.14,12.14,12.09,12.11,73138.0,11.1816,11.1816,11.1355,11.154,73138.0
2020-06-25 12:30:00,12.12,12.13,12.08,12.1,61020.0,11.1632,11.1724,11.1263,11.1447,61020.0
2020-06-25 12:35:00,12.1,12.14,12.08,12.1,53577.0,11.1447,11.1816,11.1263,11.1447,53577.0
2020-06-25 12:40:00,12.1,12.18,12.1,12.18,64707.0,11.1447,11.2184,11.1447,11.2184,64707.0
2020-06-25 12:45:00,12.18,12.19,12.16,12.17,52965.0,11.2184,11.2276,11.2,11.2092,52965.0
2020-06-25 12:50:00,12.17,12.2,12.15,12.19,140257.0,11.2092,11.2368,11.1908,11.2276,140257.0
2020-06-25 12:55:00,12.19,12.19,12.15,12.18,54869.0,11.2276,11.2276,11.1908,11.2184,54869.0
2020-06-25 13:00:00,12.18,12.18,12.13,12.15,63801.0,11.2184,11.2184,11.1724,11.1908,63801.0
2020-06-25 13:05:00,12.15,12.18,12.13,12.18,66837.0,11.1908,11.2184,11.1724,11.2184,66837.0
2020-06-25 13:10:00,12.18,12.18,12.16,12.18,37842.0,11.2184,11.2184,11.2,11.2184,37842.0
2020-06-25 13:15:00,12.18,12.21,12.17,12.19,80464.0,11.2184,11.2461,11.2092,11.2276,80464.0
2020-06-25 13:20:00,12.19,12.19,12.12,12.13,69329.0,11.2276,11.2276,11.1632,11.1724,69329.0
2020-06-25 13:25:00,12.13,12.18,12.11,12.17,50039.0,11.1724,11.2184,11.154,11.2092,50039.0
2020-06-25 13:30:00,12.16,12.17,12.13,12.16,64398.0,11.2,11.2092,11.1724,11.2,64398.0
2020-06-25 13:35:00,12.16,12.23,12.16,12.22,83437.0,11.2,11.2645,11.2,11.2553,83437.0
2020-06-25 13:40:00,12.22,12.23,12.21,12.22,52707.0,11.2553,11.2645,11.2461,11.2553,52707.0
2020-06-25 13:45:00,12.22,12.24,12.21,12.21,45473.0,11.2553,11.2737,11.2461,11.2461,45473.0
2020-06-25 13:50:00,12.21,12.22,12.18,12.18,25316.0,11.2461,11.2553,11.2184,11.2184,25316.0
2020-06-25 13:55:00,12.19,12.19,12.17,12.18,40091.0,11.2276,11.2276,11.2092,11.2184,40091.0
2020-06-25 14:00:00,12.19,12.19,12.16,12.17,30308.0,11.2276,11.2276,11.2,11.2092,30308.0
2020-06-25 14:05:00,12.17,12.18,12.15,12.15,24489.0,11.2092,11.2184,11.1908,11.1908,24489.0
2020-06-25 14:10:00,12.15,12.19,12.14,12.18,86992.0,11.1908,11.2276,11.1816,11.2184,86992.0
2020-06-25 14:15:00,12.18,12.22,12.18,12.22,47982.0,11.2184,11.2553,11.2184,11.2553,47982.0
2020-06-25 14:20:00,12.21,12.21,12.14,12.14,39843.0,11.2461,11.2461,11.1816,11.1816,39843.0
2020-06-25 14:25:00,12.14,12.18,12.14,12.18,47319.0,11.1816,11.2184,11.1816,11.2184,47319.0
2020-06-25 14:30:00,12.17,12.17,12.12,12.13,29183.0,11.2092,11.2092,11.1632,11.1724,29183.0
2020-06-25 14:35:00,12.13,12.14,12.12,12.13,72882.0,11.1724,11.1816,11.1632,11.1724,72882.0
2020-06-25 14:40:00,12.13,12.17,12.13,12.17,48895.0,11.1724,11.2092,11.1724,11.2092,48895.0
2020-06-25 14:45:00,12.16,12.17,12.09,12.09,85251.0,11.2,11.2092,11.1355,11.1355,85251.0
2020-06-25 14:50:00,12.09,12.14,12.09,12.12,45211.0,11.1355,11.1816,11.1355,11.1632,45211.0
2020-06-25 14:55:00,12.12,12.14,12.12,12.13,28458.0,11.1632,11.1816,11.1632,11.1724,28458.0
2020-06-25 15:00:00,12.12,12.18,12.1,12.17,93903.0,11.1632,11.2184,11.1447,11.2092,93903.0
2020-06-25 15:05:00,12.18,12.27,12.18,12.24,129527.0,11.2184,11.3013,11.2184,11.2737,129527.0
2020-06-25 15:10:00,12.25,12.27,12.21,12.22,63051.0,11.2829,11.3013,11.2461,11.2553,63051.0
2020-06-25 15:15:00,12.21,12.26,12.2,12.26,81926.0,11.2461,11.2921,11.2368,11.2921,81926.0
2020-06-25 15:20:00,12.26,12.36,12.25,12.33,102488.0,11.2921,11.3842,11.2829,11.3566,102488.0
2020-06-25 15:25:00,12.33,12.42,12.32,12.38,147321.0,11.3566,11.4395,11.3474,11.4026,147321.0
2020-06-25 15:30:00,12.38,12.41,12.34,12.39,185911.0,11.4026,11.4303,11.3658,11.4118,185911.0
2020-06-25 15:35:00,12.38,12.4,12.33,12.34,128195.0,11.4026,11.4211,11.3566,11.3658,128195.0
2020-06-25 15:40:00,12.33,12.4,12.33,12.4,159732.0,11.3566,11.4211,11.3566,11.4211,159732.0
2020-06-25 15:45:00,12.39,12.41,12.33,12.34,144001.0,11.4118,11.4303,11.3566,11.3658,144001.0
2020-06-25 15:50:00,12.34,12.41,12.34,12.41,285970.0,11.3658,11.4303,11.3658,11.4303,285970.0
2020-06-25 15:55:00,12.41,12.43,12.36,12.42,470477.0,11.4303,11.4487,11.3842,11.4395,470477.0
2020-06-26 09:30:00,12.31,12.31,12.12,12.23,440516.0,11.3382,11.3382,11.1632,11.2645,440516.0
2020-06-26 09:35:00,12.24,12.25,12.11,12.2,270358.0,11.2737,11.2829,11.154,11.2368,270358.0
2020-06-26 09:40:00,12.19,12.23,12.11,12.14,217258.0,11.2276,11.2645,11.154,11.1816,217258.0
2020-06-26 09:45:00,12.13,12.18,12.1,12.15,157710.0,11.1724,11.2184,11.1447,11.1908,157710.0
2020-06-26 09:50:00,12.15,12.15,12.02,12.09,227174.0,11.1908,11.1908,11.0711,11.1355,227174.0
2020-06-26 09:55:00,12.08,12.11,12.02,12.1,220112.0,11.1263,11.154,11.0711,11.1447,220112.0
2020-06-26 10:00:00,12.1,12.12,11.99,12.0,174089.0,11.1447,11.1632,11.0434,11.0526,174089.0
2020-06-26 10:05:00,12.0,12.01,11.94,11.97,265513.0,11.0526,11.0618,10.9974,11.025,265513.0
2020-06-26 10:10:00,11.97,11.98,11.87,11.89,187377.0,11.025,11.0342,10.9329,10.9513,187377.0
2020-06-26 10:15:00,11.9,11.97,11.88,11.96,172024.0,10.9605,11.025,10.9421,11.0158,172024.0
2020-06-26 10:20:00,11.96,11.97,11.82,11.9,192786.0,11.0158,11.025,10.8868,10.9605,192786.0
2020-06-26 10:25:00,11.9,11.99,11.9,11.97,205282.0,10.9605,11.0434,10.9605,11.025,205282.0
2020-06-26 10:30:00,11.96,12.04,11.9,11.92,199683.0,11.0158,11.0895,10.9605,10.979,199683.0
2020-06-26 10:35:00,11.93,11.93,11.83,11.86,593908.0,10.9882,10.9882,10.8961,10.9237,593908.0
2020-06-26 10:40:00,11.86,11.95,11.83,11.95,94946.0,10.9237,11.0066,10.8961,11.0066,94946.0
2020-06-26 10:45:00,11.94,11.97,11.86,11.86,97849.0,10.9974,11.025,10.9237,10.9237,97849.0
2020-06-26 10:50:00,11.87,11.97,11.84,11.93,113031.0,10.9329,11.025,10.9053,10.9882,113031.0
2020-06-26 10:55:00,11.92,11.95,11.89,11.94,99741.0,10.979,11.0066,10.9513,10.9974,99741.0
2020-06-26 11:00:00,11.94,11.96,11.91,11.95,127691.0,10.9974,11.0158,10.9697,11.0066,127691.0
2020-06-26 11:05:00,11.95,12.04,11.93,11.99,74065.0,11.0066,11.0895,10.9882,11.0434,74065.0
2020-06-26 11:10:00,11.99,11.99,11.91,11.96,157619.0,11.0434,11.0434,10.9697,11.0158,157619.0
2020-06-26 11:15:00,11.96,11.97,11.89,11.9,61844.0,11.0158,11.025,10.9513,10.9605,61844.0
2020-06-26 11:20:00,11.89,11.93,11.86,11.91,122879.0,10.9513,10.9882,10.9237,10.9697,122879.0
2020-06-26 11:25:00,11.91,11.96,11.91,11.94,133149.0,10.9697,11.0158,10.9697,10.9974,133149.0
2020-06-26 11:30:00,11.94,11.98,11.89,11.92,122611.0,10.9974,11.0342,10.9513,10.979,122611.0
2020-06-26 11:35:00,11.92,12.01,11.92,11.99,103084.0,10.979,11.0618,10.979,11.0434,103084.0
2020-06-26 11:40:00,11.99,12.0,11.95,11.98,85956.0,11.0434,11.0526,11.0066,11.0342,85956.0
2020-06-26 11:45:00,11.97,11.99,11.95,11.99,62938.0,11.025,11.0434,11.0066,11.0434,62938.0
2020-06-26 11:50:00,11.99,11.99,11.93,11.93,65130.0,11.0434,11.0434,10.9882,10.9882,65130.0
2020-06-26 11:55:00,11.93,11.97,11.92,11.95,81423.0,10.9882,11.025,10.979,11.0066,81423.0
2020-06-26 12:00:00,11.95,11.95,11.92,11.94,91224.0,11.0066,11.0066,10.979,10.9974,91224.0
2020-06-26 12:05:00,11.94,11.96,11.93,11.95,76869.0,10.9974,11.0158,10.9882,11.0066,76869.0
2020-06-26 12:10:00,11.96,11.98,11.94,11.95,50098.0,11.0158,11.0342,10.9974,11.0066,50098.0
2020-06-26 12:15:00,11.95,11.96,11.88,11.89,89393.0,11.0066,11.0158,10.9421,10.9513,89393.0
2020-06-26 12:20:00,11.88,11.97,11.86,11.97,115806.0,10.9421,11.025,10.9237,11.025,115806.0
2020-06-26 12:25:00,11.97,12.0,11.96,11.98,62622.0,11.025,11.0526,11.0158,11.0342,62622.0
2020-06-26 12:30:00,11.98,12.0,11.95,12.0,61584.0,11.0342,11.0526,11.0066,11.0526,61584.0
2020-06-26 12:35:00,12.0,12.05,12.0,12.05,94571.0,11.0526,11.0987,11.0526,11.0987,94571.0
2020-06-26 12:40:00,12.05,12.05,11.99,12.01,75671.0,11.0987,11.0987,11.0434,11.0618,75671.0
2020-06-26 12:45:00,12.0,12.03,11.97,11.99,82737.0,11.0526,11.0803,11.025,11.0434,82737.0
2020-06-26 12:50:00,11.99,12.03,11.98,12.02,30508.0,11.0434,11.0803,11.0342,11.0711,30508.0
2020-06-26 12:55:00,12.01,12.04,12.0,12.04,46391.0,11.0618,11.0895,11.0526,11.0895,46391.0
2020-06-26 13:00:00,12.03,12.06,12.02,12.04,66234.0,11.0803,11.1079,11.0711,11.0895,66234.0
2020-06-26 13:05:00,12.04,12.08,12.04,12.05,79511.0,11.0895,11.1263,11.0895,11.0987,79511.0
2020-06-26 13:10:00,12.05,12.08,12.04,12.05,137315.0,11.0987,11.1263,11.0895,11.0987,137315.0
2020-06-26 13:15:00,12.06,12.06,12.02,12.03,90234.0,11.1079,11.1079,11.0711,11.0803,90234.0
2020-06-26 13:20:00,12.04,12.04,11.99,12.0,66156.0,11.0895,11.0895,11.0434,11.0526,66156.0
2020-06-26 13:25:00,11.99,12.01,11.98,11.99,115157.0,11.0434,11.0618,11.0342,11.0434,115157.0
2020-06-26 13:30:00,11.99,12.03,11.97,12.02,84045.0,11.0434,11.0803,11.025,11.0711,84045.0
2020-06-26 13:35:00,12.02,12.05,12.0,12.03,45126.0,11.0711,11.0987,11.0526,11.0803,45126.0
2020-06-26 13:40:00,12.03,12.06,12.02,12.04,73896.0,11.0803,11.1079,11.0711,11.0895,73896.0
2020-06-26 13:45:00,12.04,12.09,12.04,12.09,91064.0,11.0895,11.1355,11.0895,11.1355,91064.0
2020-06-26 13:50:00,12.09,12.09,12.05,12.09,66926.0,11.1355,11.1355,11.0987,11.1355,66926.0
2020-06-26 13:55:00,12.09,12.12,12.08,12.12,199282.0,11.1355,11.1632,11.1263,11.1632,199282.0
2020-06-26 14:00:00,12.12,12.12,12.09,12.1,208063.0,11.1632,11.1632,11.1355,11.1447,208063.0
2020-06-26 14:05:00,12.1,12.1,12.06,12.07,59156.0,11.1447,11.1447,11.1079,11.1171,59156.0
2020-06-26 14:10:00,12.08,12.09,12.06,12.07,72352.0,11.1263,11.1355,11.1079,11.1171,72352.0
2020-06-26 14:15:00,12.06,12.07,12.04,12.05,108273.0,11.1079,11.1171,11.0895,11.0987,108273.0
2020-06-26 14:20:00,12.05,12.05,11.97,11.98,174292.0,11.0987,11.0987,11.025,11.0342,174292.0
2020-06-26 14:25:00,11.98,11.99,11.92,11.94,111450.0,11.0342,11.0434,10.979,10.9974,111450.0
2020-06-26 14:30:00,11.94,11.96,11.92,11.94,89419.0,10.9974,11.0158,10.979,10.9974,89419.0
2020-06-26 14:35:00,11.94,11.94,11.91,11.92,156286.0,10.9974,10.9974,10.9697,10.979,156286.0
2020-06-26 14:40:00,11.91,11.93,11.91,11.92,201323.0,10.9697,10.9882,10.9697,10.979,201323.0
2020-06-26 14:45:00,11.91,11.92,11.88,11.91,108164.0,10.9697,10.979,10.9421,10.9697,108164.0
2020-06-26 14:50:00,11.9,11.99,11.9,11.98,116459.0,10.9605,11.0434,10.9605,11.0342,116459.0
2020-06-26 14:55:00,11.98,11.99,11.94,11.98,237362.0,11.0342,11.0434,10.9974,11.0342,237362.0
2020-06-26 15:00:00,11.98,12.02,11.97,11.98,118834.0,11.0342,11.0711,11.025,11.0342,118834.0
2020-06-26 15:05:00,11.98,11.99,11.94,11.98,83966.0,11.0342,11.0434,10.9974,11.0342,83966.0
2020-06-26 15:10:00,11.97,12.04,11.96,12.04,120989.0,11.025,11.0895,11.0158,11.0895,120989.0
2020-06-26 15:15:00,12.04,12.06,11.98,11.98,123318.0,11.0895,11.1079,11.0342,11.0342,123318.0
2020-06-26 15:20:00,11.99,11.99,11.94,11.95,417028.0,11.0434,11.0434,10.9974,11.0066,417028.0
2020-06-26 15:25:00,11.95,12.01,11.93,11.99,354042.0,11.0066,11.0618,10.9882,11.0434,354042.0
2020-06-26 15:30:00,11.99,11.99,11.9,11.92,178059.0,11.0434,11.0434,10.9605,10.979,178059.0
2020-06-26 15:35:00,11.92,11.93,11.87,11.9,293995.0,10.979,10.9882,10.9329,10.9605,293995.0
2020-06-26 15:40:00,11.91,11.99,11.88,11.98,269559.0,10.9697,11.0434,10.9421,11.0342,269559.0
2020-06-26 15:45:00,11.98,11.98,11.89,11.94,426968.0,11.0342,11.0342,10.9513,10.9974,426968.0
2020-06-26 15:50:00,11.94,11.97,11.92,11.94,437383.0,10.9974,11.025,10.979,10.9974,437383.0
2020-06-26 15:55:00,11.94,11.97,11.9,11.93,1010977.0,10.9974,11.025,10.9605,10.9882,1010977.0
2020-06-29 09:30:00,12.01,12.09,11.89,11.91,550465.0,11.0618,11.1355,10.9513,10.9697,550465.0
2020-06-29 09:35:00,11.9,11.95,11.83,11.92,180117.0,10.9605,11.0066,10.8961,10.979,180117.0
2020-06-29 09:40:00,11.92,12.01,11.83,11.98,218709.0,10.979,11.0618,10.8961,11.0342,218709.0
2020-06-29 09:45:00,11.97,12.04,11.93,12.04,247267.0,11.025,11.0895,10.9882,11.0895,247267.0
2020-06-29 09:50:00,12.04,12.22,11.98,12.2,563173.0,11.0895,11.2553,11.0342,11.2368,563173.0
2020-06-29 09:55:00,12.19,12.19,12.08,12.1,244529.0,11.2276,11.2276,11.1263,11.1447,244529.0
2020-06-29 10:00:00,12.1,12.19,12.09,12.18,377089.0,11.1447,11.2276,11.1355,11.2184,377089.0
2020-06-29 10:05:00,12.19,12.21,12.11,12.14,406539.0,11.2276,11.2461,11.154,11.1816,406539.0
2020-06-29 10:10:00,12.15,12.2,12.07,12.17,724352.0,11.1908,11.2368,11.1171,11.2092,724352.0
2020-06-29 10:15:00,12.18,12.25,12.16,12.21,121126.0,11.2184,11.2829,11.2,11.2461,121126.0
2020-06-29 10:20:00,12.23,12.25,12.17,12.19,87053.0,11.2645,11.2829,11.2092,11.2276,87053.0
2020-06-29 10:25:00,12.19,12.22,12.13,12.17,214574.0,11.2276,11.2553,11.1724,11.2092,214574.0
2020-06-29 10:30:00,12.17,12.2,12.15,12.18,134220.0,11.2092,11.2368,11.1908,11.2184,134220.0
2020-06-29 10:35:00,12.19,12.24,12.15,12.23,252983.0,11.2276,11.2737,11.1908,11.2645,252983.0
2020-06-29 10:40:00,12.23,12.23,12.16,12.17,187401.0,11.2645,11.2645,11.2,11.2092,187401.0
2020-06-29 10:45:00,12.18,12.24,12.16,12.23,261028.0,11.2184,11.2737,11.2,11.2645,261028.0
2020-06-29 10:50:00,12.23,12.3,12.23,12.27,216578.0,11.2645,11.329,11.2645,11.3013,216578.0
2020-06-29 10:55:00,12.28,12.29,12.23,12.27,90532.0,11.3105,11.3197,11.2645,11.3013,90532.0
2020-06-29 11:00:00,12.27,12.29,12.21,12.22,137908.0,11.3013,11.3197,11.2461,11.2553,137908.0
2020-06-29 11:05:00,12.22,12.23,12.17,12.21,130820.0,11.2553,11.2645,11.2092,11.2461,130820.0
2020-06-29 11:10:00,12.21,12.21,12.12,12.13,342824.0,11.2461,11.2461,11.1632,11.1724,342824.0
2020-06-29 11:15:00,12.12,12.16,12.08,12.11,227926.0,11.1632,11.2,11.1263,11.154,227926.0
2020-06-29 11:20:00,12.11,12.19,12.1,12.18,94133.0,11.154,11.2276,11.1447,11.2184,94133.0
2020-06-29 11:25:00,12.17,12.21,12.17,12.2,199576.0,11.2092,11.2461,11.2092,11.2368,199576.0
2020-06-29 11:30:00,12.19,12.2,12.15,12.15,163891.0,11.2276,11.2368,11.1908,11.1908,163891.0
2020-06-29 11:35:00,12.16,12.18,12.12,12.18,44989.0,11.2,11.2184,11.1632,11.2184,44989.0
2020-06-29 11:40:00,12.18,12.25,12.16,12.25,403759.0,11.2184,11.2829,11.2,11.2829,403759.0
2020-06-29 11:45:00,12.25,12.26,12.21,12.24,97802.0,11.2829,11.2921,11.2461,11.2737,97802.0
2020-06-29 11:50:00,12.24,12.27,12.23,12.26,102572.0,11.2737,11.3013,11.2645,11.2921,102572.0
2020-06-29 11:55:00,12.26,12.26,12.23,12.25,109608.0,11.2921,11.2921,11.2645,11.2829,109608.0
2020-06-29 12:00:00,12.25,12.35,12.24,12.34,246762.0,11.2829,11.375,11.2737,11.3658,246762.0
2020-06-29 12:05:00,12.34,12.36,12.32,12.34,158528.0,11.3658,11.3842,11.3474,11.3658,158528.0
2020-06-29 12:10:00,12.35,12.37,12.31,12.36,79972.0,11.375,11.3934,11.3382,11.3842,79972.0
2020-06-29 12:15:00,12.35,12.42,12.32,12.41,159157.0,11.375,11.4395,11.3474,11.4303,159157.0
2020-06-29 12:20:00,12.42,12.47,12.4,12.45,328014.0,11.4395,11.4855,11.4211,11.4671,328014.0
2020-06-29 12:25:00,12.45,12.48,12.44,12.48,143113.0,11.4671,11.4947,11.4579,11.4947,143113.0
2020-06-29 12:30:00,12.48,12.53,12.47,12.52,223659.0,11.4947,11.5408,11.4855,11.5316,223659.0
2020-06-29 12:35:00,12.52,12.54,12.45,12.45,127471.0,11.5316,11.55,11.4671,11.4671,127471.0
2020-06-29 12:40:00,12.45,12.49,12.44,12.46,185983.0,11.4671,11.504,11.4579,11.4763,185983.0
2020-06-29 12:45:00,12.46,12.47,12.44,12.46,96903.0,11.4763,11.4855,11.4579,11.4763,96903.0
2020-06-29 12:50:00,12.46,12.5,12.45,12.48,66391.0,11.4763,11.5132,11.4671,11.4947,66391.0
2020-06-29 12:55:00,12.48,12.49,12.41,12.44,115848.0,11.4947,11.504,11.4303,11.4579,115848.0
2020-06-29 13:00:00,12.44,12.45,12.41,12.44,118232.0,11.4579,11.4671,11.4303,11.4579,118232.0
2020-06-29 13:05:00,12.44,12.47,12.43,12.46,73990.0,11.4579,11.4855,11.4487,11.4763,73990.0
2020-06-29 13:10:00,12.46,12.49,12.45,12.47,112820.0,11.4763,11.504,11.4671,11.4855,112820.0
2020-06-29 13:15:00,12.46,12.47,12.44,12.46,52804.0,11.4763,11.4855,11.4579,11.4763,52804.0
2020-06-29 13:20:00,12.45,12.5,12.45,12.49,111042.0,11.4671,11.5132,11.4671,11.504,111042.0
2020-06-29 13:25:00,12.49,12.56,12.48,12.53,152882.0,11.504,11.5684,11.4947,11.5408,152882.0
2020-06-29 13:30:00,12.52,12.54,12.49,12.49,83900.0,11.5316,11.55,11.504,11.504,83900.0
2020-06-29 13:35:00,12.5,12.55,12.48,12.54,103479.0,11.5132,11.5592,11.4947,11.55,103479.0
2020-06-29 13:40:00,12.54,12.55,12.5,12.5,130434.0,11.55,11.5592,11.5132,11.5132,130434.0
2020-06-29 13:45:00,12.5,12.52,12.49,12.51,181370.0,11.5132,11.5316,11.504,11.5224,181370.0
2020-06-29 13:50:00,12.51,12.52,12.44,12.45,209180.0,11.5224,11.5316,11.4579,11.4671,209180.0
2020-06-29 13:55:00,12.45,12.45,12.41,12.42,111662.0,11.4671,11.4671,11.4303,11.4395,111662.0
2020-06-29 14:00:00,12.43,12.45,12.39,12.41,198668.0,11.4487,11.4671,11.4118,11.4303,198668.0
2020-06-29 14:05:00,12.42,12.42,12.36,12.39,109761.0,11.4395,11.4395,11.3842,11.4118,109761.0
2020-06-29 14:10:00,12.38,12.41,12.37,12.38,98869.0,11.4026,11.4303,11.3934,11.4026,98869.0
2020-06-29 14:15:00,12.38,12.45,12.38,12.43,147037.0,11.4026,11.4671,11.4026,11.4487,147037.0
2020-06-29 14:20:00,12.42,12.44,12.4,12.41,85386.0,11.4395,11.4579,11.4211,11.4303,85386.0
2020-06-29 14:25:00,12.41,12.42,12.36,12.38,164408.0,11.4303,11.4395,11.3842,11.4026,164408.0
2020-06-29 14:30:00,12.38,12.43,12.37,12.41,104576.0,11.4026,11.4487,11.3934,11.4303,104576.0
2020-06-29 14:35:00,12.41,12.43,12.39,12.41,81980.0,11.4303,11.4487,11.4118,11.4303,81980.0
2020-06-29 14:40:00,12.41,12.43,12.39,12.41,80547.0,11.4303,11.4487,11.4118,11.4303,80547.0
2020-06-29 14:45:00,12.42,12.43,12.39,12.41,96693.0,11.4395,11.4487,11.4118,11.4303,96693.0
2020-06-29 14:50:00,12.41,12.41,12.35,12.38,159777.0,11.4303,11.4303,11.375,11.4026,159777.0
2020-06-29 14:55:00,12.37,12.41,12.35,12.38,153254.0,11.3934,11.4303,11.375,11.4026,153254.0
2020-06-29 15:00:00,12.38,12.39,12.3,12.33,177284.0,11.4026,11.4118,11.329,11.3566,177284.0
2020-06-29 15:05:00,12.33,12.34,12.27,12.28,133585.0,11.3566,11.3658,11.3013,11.3105,133585.0
2020-06-29 15:10:00,12.28,12.33,12.26,12.32,224889.0,11.3105,11.3566,11.2921,11.3474,224889.0
2020-06-29 15:15:00,12.32,12.38,12.31,12.37,174490.0,11.3474,11.4026,11.3382,11.3934,174490.0
2020-06-29 15:20:00,12.36,12.41,12.36,12.4,150817.0,11.3842,11.4303,11.3842,11.4211,150817.0
2020-06-29 15:25:00,12.39,12.4,12.37,12.37,115435.0,11.4118,11.4211,11.3934,11.3934,115435.0
2020-06-29 15:30:00,12.37,12.43,12.37,12.42,246319.0,11.3934,11.4487,11.3934,11.4395,246319.0
2020-06-29 15:35:00,12.41,12.42,12.36,12.37,172662.0,11.4303,11.4395,11.3842,11.3934,172662.0
2020-06-29 15:40:00,12.37,12.37,12.31,12.32,164561.0,11.3934,11.3934,11.3382,11.3474,164561.0
2020-06-29 15:45:00,12.33,12.35,12.29,12.3,255809.0,11.3566,11.375,11.3197,11.329,255809.0
2020-06-29 15:50:00,12.3,12.38,12.29,12.38,337455.0,11.329,11.4026,11.3197,11.4026,337455.0
2020-06-29 15:55:00,12.38,12.43,12.36,12.43,536006.0,11.4026,11.4487,11.3842,11.4487,536006.0
2020-06-30 09:30:00,12.26,12.28,12.12,12.16,430935.0,11.2921,11.3105,11.1632,11.2,430935.0
2020-06-30 09:35:00,12.17,12.29,12.14,12.2,597011.0,11.2092,11.3197,11.1816,11.2368,597011.0
2020-06-30 09:40:00,12.2,12.22,12.13,12.18,534987.0,11.2368,11.2553,11.1724,11.2184,534987.0
2020-06-30 09:45:00,12.18,12.29,12.16,12.19,159039.0,11.2184,11.3197,11.2,11.2276,159039.0
2020-06-30 09:50:00,12.2,12.25,12.15,12.24,181590.0,11.2368,11.2829,11.1908,11.2737,181590.0
2020-06-30 09:55:00,12.25,12.35,12.21,12.34,560860.0,11.2829,11.375,11.2461,11.3658,560860.0
2020-06-30 10:00:00,12.35,12.39,12.26,12.28,217417.0,11.375,11.4118,11.2921,11.3105,217417.0
2020-06-30 10:05:00,12.29,12.4,12.28,12.36,295058.0,11.3197,11.4211,11.3105,11.3842,295058.0
2020-06-30 10:10:00,12.35,12.38,12.3,12.35,379412.0,11.375,11.4026,11.329,11.375,379412.0
2020-06-30 10:15:00,12.35,12.35,12.24,12.29,510489.0,11.375,11.375,11.2737,11.3197,510489.0
2020-06-30 10:20:00,12.29,12.38,12.28,12.38,292910.0,11.3197,11.4026,11.3105,11.4026,292910.0
2020-06-30 10:25:00,12.38,12.38,12.32,12.36,496988.0,11.4026,11.4026,11.3474,11.3842,496988.0
2020-06-30 10:30:00,12.36,12.37,12.33,12.36,107575.0,11.3842,11.3934,11.3566,11.3842,107575.0
2020-06-30 10:35:00,12.35,12.42,12.34,12.4,194010.0,11.375,11.4395,11.3658,11.4211,194010.0
2020-06-30 10:40:00,12.4,12.49,12.4,12.47,165852.0,11.4211,11.504,11.4211,11.4855,165852.0
2020-06-30 10:45:00,12.47,12.52,12.46,12.5,166151.0,11.4855,11.5316,11.4763,11.5132,166151.0
2020-06-30 10:50:00,12.51,12.59,12.5,12.54,189040.0,11.5224,11.5961,11.5132,11.55,189040.0
2020-06-30 10:55:00,12.55,12.6,12.52,12.6,178707.0,11.5592,11.6053,11.5316,11.6053,178707.0
2020-06-30 11:00:00,12.6,12.64,12.58,12.62,255546.0,11.6053,11.6421,11.5868,11.6237,255546.0
2020-06-30 11:05:00,12.62,12.65,12.56,12.58,235433.0,11.6237,11.6513,11.5684,11.5868,235433.0
2020-06-30 11:10:00,12.58,12.61,12.54,12.58,111647.0,11.5868,11.6145,11.55,11.5868,111647.0
2020-06-30 11:15:00,12.58,12.63,12.55,12.62,101753.0,11.5868,11.6329,11.5592,11.6237,101753.0
2020-06-30 11:20:00,12.62,12.64,12.59,12.61,124159.0,11.6237,11.6421,11.5961,11.6145,124159.0
2020-06-30 11:25:00,12.6,12.63,12.56,12.57,79538.0,11.6053,11.6329,11.5684,11.5776,79538.0
2020-06-30 11:30:00,12.57,12.57,12.48,12.5,133379.0,11.5776,11.5776,11.4947,11.5132,133379.0
2020-06-30 11:35:00,12.5,12.51,12.47,12.51,147889.0,11.5132,11.5224,11.4855,11.5224,147889.0
2020-06-30 11:40:00,12.51,12.56,12.47,12.54,124547.0,11.5224,11.5684,11.4855,11.55,124547.0
2020-06-30 11:45:00,12.54,12.64,12.52,12.62,212409.0,11.55,11.6421,11.5316,11.6237,212409.0
2020-06-30 11:50:00,12.62,12.64,12.6,12.62,134448.0,11.6237,11.6421,11.6053,11.6237,134448.0
2020-06-30 11:55:00,12.63,12.64,12.59,12.62,118069.0,11.6329,11.6421,11.5961,11.6237,118069.0
2020-06-30 12:00:00,12.63,12.65,12.61,12.62,121980.0,11.6329,11.6513,11.6145,11.6237,121980.0
2020-06-30 12:05:00,12.62,12.67,12.6,12.67,192974.0,11.6237,11.6697,11.6053,11.6697,192974.0
2020-06-30 12:10:00,12.67,12.72,12.66,12.69,183234.0,11.6697,11.7158,11.6605,11.6882,183234.0
2020-06-30 12:15:00,12.69,12.74,12.68,12.7,127800.0,11.6882,11.7342,11.679,11.6974,127800.0
2020-06-30 12:20:00,12.7,12.72,12.67,12.71,93024.0,11.6974,11.7158,11.6697,11.7066,93024.0
2020-06-30 12:25:00,12.71,12.73,12.64,12.64,124777.0,11.7066,11.725,11.6421,11.6421,124777.0
2020-06-30 12:30:00,12.64,12.67,12.6,12.62,182676.0,11.6421,11.6697,11.6053,11.6237,182676.0
2020-06-30 12:35:00,12.62,12.68,12.61,12.66,64297.0,11.6237,11.679,11.6145,11.6605,64297.0
2020-06-30 12:40:00,12.67,12.68,12.61,12.66,109505.0,11.6697,11.679,11.6145,11.6605,109505.0
2020-06-30 12:45:00,12.65,12.66,12.62,12.64,93573.0,11.6513,11.6605,11.6237,11.6421,93573.0
2020-06-30 12:50:00,12.64,12.66,12.63,12.64,88985.0,11.6421,11.6605,11.6329,11.6421,88985.0
2020-06-30 12:55:00,12.65,12.67,12.62,12.63,90403.0,11.6513,11.6697,11.6237,11.6329,90403.0
2020-06-30 13:00:00,12.62,12.65,12.61,12.62,81564.0,11.6237,11.6513,11.6145,11.6237,81564.0
2020-06-30 13:05:00,12.62,12.64,12.6,12.63,96038.0,11.6237,11.6421,11.6053,11.6329,96038.0
2020-06-30 13:10:00,12.62,12.65,12.6,12.64,41047.0,11.6237,11.6513,11.6053,11.6421,41047.0
2020-06-30 13:15:00,12.65,12.66,12.62,12.66,80563.0,11.6513,11.6605,11.6237,11.6605,80563.0
2020-06-30 13:20:00,12.65,12.68,12.65,12.68,66974.0,11.6513,11.679,11.6513,11.679,66974.0
2020-06-30 13:25:00,12.68,12.71,12.67,12.71,68263.0,11.679,11.7066,11.6697,11.7066,68263.0
2020-06-30 13:30:00,12.72,12.74,12.7,12.71,71160.0,11.7158,11.7342,11.6974,11.7066,71160.0
2020-06-30 13:35:00,12.71,12.74,12.69,12.73,107700.0,11.7066,11.7342,11.6882,11.725,107700.0
2020-06-30 13:40:00,12.73,12.75,12.72,12.74,96978.0,11.725,11.7434,11.7158,11.7342,96978.0
2020-06-30 13:45:00,12.74,12.79,12.73,12.78,134104.0,11.7342,11.7803,11.725,11.7711,134104.0
2020-06-30 13:50:00,12.78,12.87,12.77,12.86,257710.0,11.7711,11.854,11.7618,11.8447,257710.0
2020-06-30 13:55:00,12.87,12.88,12.83,12.85,209280.0,11.854,11.8632,11.8171,11.8355,209280.0
2020-06-30 14:00:00,12.85,12.88,12.81,12.87,212666.0,11.8355,11.8632,11.7987,11.854,212666.0
2020-06-30 14:05:00,12.87,12.88,12.83,12.87,155627.0,11.854,11.8632,11.8171,11.854,155627.0
2020-06-30 14:10:00,12.86,12.86,12.81,12.84,98585.0,11.8447,11.8447,11.7987,11.8263,98585.0
2020-06-30 14:15:00,12.83,12.87,12.82,12.87,150600.0,11.8171,11.854,11.8079,11.854,150600.0
2020-06-30 14:20:00,12.87,12.89,12.85,12.88,106632.0,11.854,11.8724,11.8355,11.8632,106632.0
2020-06-30 14:25:00,12.88,12.93,12.86,12.9,150853.0,11.8632,11.9092,11.8447,11.8816,150853.0
2020-06-30 14:30:00,12.9,12.94,12.89,12.92,180802.0,11.8816,11.9184,11.8724,11.9,180802.0
2020-06-30 14:35:00,12.92,12.94,12.91,12.93,146836.0,11.9,11.9184,11.8908,11.9092,146836.0
2020-06-30 14:40:00,12.93,12.98,12.92,12.98,156431.0,11.9092,11.9553,11.9,11.9553,156431.0
2020-06-30 14:45:00,12.98,13.02,12.96,13.02,239945.0,11.9553,11.9921,11.9368,11.9921,239945.0
2020-06-30 14:50:00,13.02,13.03,12.98,13.0,230234.0,11.9921,12.0013,11.9553,11.9737,230234.0
2020-06-30 14:55:00,13.0,13.02,12.98,12.99,192529.0,11.9737,11.9921,11.9553,11.9645,192529.0
2020-06-30 15:00:00,12.99,13.0,12.93,12.94,196037.0,11.9645,11.9737,11.9092,11.9184,196037.0
2020-06-30 15:05:00,12.94,12.96,12.91,12.92,259493.0,11.9184,11.9368,11.8908,11.9,259493.0
2020-06-30 15:10:00,12.92,13.0,12.92,13.0,181614.0,11.9,11.9737,11.9,11.9737,181614.0
2020-06-30 15:15:00,13.0,13.04,12.97,13.03,408431.0,11.9737,12.0105,11.9461,12.0013,408431.0
2020-06-30 15:20:00,13.04,13.1,13.03,13.1,362143.0,12.0105,12.0658,12.0013,12.0658,362143.0
2020-06-30 15:25:00,13.1,13.13,13.07,13.08,347004.0,12.0658,12.0934,12.0382,12.0474,347004.0
2020-06-30 15:30:00,13.08,13.16,13.07,13.13,422862.0,12.0474,12.1211,12.0382,12.0934,422862.0
2020-06-30 15:35:00,13.13,13.13,13.05,13.06,327501.0,12.0934,12.0934,12.0197,12.029,327501.0
2020-06-30 15:40:00,13.06,13.06,12.97,13.0,441304.0,12.029,12.029,11.9461,11.9737,441304.0
2020-06-30 15:45:00,13.0,13.05,13.0,13.02,490287.0,11.9737,12.0197,11.9737,11.9921,490287.0
2020-06-30 15:50:00,13.02,13.08,13.02,13.07,694712.0,11.9921,12.0474,11.9921,12.0382,694712.0
2020-06-30 15:55:00,13.07,13.07,12.97,12.98,1549694.0,12.0382,12.0382,11.9461,11.9553,1549694.0
2020-07-01 09:30:00,13.19,13.3,13.06,13.28,683951.0,12.1487,12.25,12.029,12.2316,683951.0
2020-07-01 09:35:00,13.28,13.31,13.07,13.09,426414.0,12.2316,12.2592,12.0382,12.0566,426414.0
2020-07-01 09:40:00,13.09,13.25,13.09,13.19,237036.0,12.0566,12.204,12.0566,12.1487,237036.0
2020-07-01 09:45:00,13.19,13.19,13.07,13.11,295737.0,12.1487,12.1487,12.0382,12.075,295737.0
2020-07-01 09:50:00,13.11,13.16,13.08,13.09,261905.0,12.075,12.1211,12.0474,12.0566,261905.0
2020-07-01 09:55:00,13.09,13.11,12.96,13.01,411056.0,12.0566,12.075,11.9368,11.9829,411056.0
2020-07-01 10:00:00,13.02,13.07,12.97,12.97,425488.0,11.9921,12.0382,11.9461,11.9461,425488.0
2020-07-01 10:05:00,12.98,13.03,12.92,13.01,376543.0,11.9553,12.0013,11.9,11.9829,376543.0
2020-07-01 10:10:00,13.01,13.09,13.0,13.09,303019.0,11.9829,12.0566,11.9737,12.0566,303019.0
2020-07-01 10:15:00,13.08,13.08,12.96,12.98,171968.0,12.0474,12.0474,11.9368,11.9553,171968.0
2020-07-01 10:20:00,12.98,13.0,12.9,12.94,180591.0,11.9553,11.9737,11.8816,11.9184,180591.0
2020-07-01 10:25:00,12.94,12.98,12.89,12.98,161782.0,11.9184,11.9553,11.8724,11.9553,161782.0
2020-07-01 10:30:00,12.99,13.05,12.9,12.91,237384.0,11.9645,12.0197,11.8816,11.8908,237384.0
2020-07-01 10:35:00,12.91,12.91,12.81,12.89,235523.0,11.8908,11.8908,11.7987,11.8724,235523.0
2020-07-01 10:40:00,12.9,12.9,12.79,12.8,150448.0,11.8816,11.8816,11.7803,11.7895,150448.0
2020-07-01 10:45:00,12.8,12.8,12.74,12.77,225480.0,11.7895,11.7895,11.7342,11.7618,225480.0
2020-07-01 10:50:00,12.77,12.84,12.73,12.83,107845.0,11.7618,11.8263,11.725,11.8171,107845.0
2020-07-01 10:55:00,12.82,12.88,12.8,12.88,123946.0,11.8079,11.8632,11.7895,11.8632,123946.0
2020-07-01 11:00:00,12.88,12.88,12.81,12.82,145526.0,11.8632,11.8632,11.7987,11.8079,145526.0
2020-07-01 11:05:00,12.81,12.86,12.8,12.83,99132.0,11.7987,11.8447,11.7895,11.8171,99132.0
2020-07-01 11:10:00,12.83,12.83,12.7,12.75,157384.0,11.8171,11.8171,11.6974,11.7434,157384.0
2020-07-01 11:15:00,12.75,12.77,12.63,12.64,210638.0,11.7434,11.7618,11.6329,11.6421,210638.0
2020-07-01 11:20:00,12.65,12.7,12.63,12.65,137831.0,11.6513,11.6974,11.6329,11.6513,137831.0
2020-07-01 11:25:00,12.66,12.68,12.59,12.66,285018.0,11.6605,11.679,11.5961,11.6605,285018.0
2020-07-01 11:30:00,12.67,12.69,12.65,12.69,120112.0,11.6697,11.6882,11.6513,11.6882,120112.0
2020-07-01 11:35:00,12.69,12.7,12.57,12.61,231746.0,11.6882,11.6974,11.5776,11.6145,231746.0
2020-07-01 11:40:00,12.61,12.66,12.6,12.65,85128.0,11.6145,11.6605,11.6053,11.6513,85128.0
2020-07-01 11:45:00,12.65,12.66,12.56,12.6,180807.0,11.6513,11.6605,11.5684,11.6053,180807.0
2020-07-01 11:50:00,12.6,12.6,12.56,12.6,102086.0,11.6053,11.6053,11.5684,11.6053,102086.0
2020-07-01 11:55:00,12.59,12.62,12.56,12.62,95305.0,11.5961,11.6237,11.5684,11.6237,95305.0
2020-07-01 12:00:00,12.62,12.62,12.53,12.56,113670.0,11.6237,11.6237,11.5408,11.5684,113670.0
2020-07-01 12:05:00,12.55,12.59,12.53,12.53,188638.0,11.5592,11.5961,11.5408,11.5408,188638.0
2020-07-01 12:10:00,12.54,12.59,12.53,12.58,106438.0,11.55,11.5961,11.5408,11.5868,106438.0
2020-07-01 12:15:00,12.58,12.68,12.56,12.68,258929.0,11.5868,11.679,11.5684,11.679,258929.0
2020-07-01 12:20:00,12.68,12.7,12.62,12.63,155867.0,11.679,11.6974,11.6237,11.6329,155867.0
2020-07-01 12:25:00,12.63,12.65,12.57,12.58,136424.0,11.6329,11.6513,11.5776,11.5868,136424.0
2020-07-01 12:30:00,12.58,12.59,12.55,12.56,113744.0,11.5868,11.5961,11.5592,11.5684,113744.0
2020-07-01 12:35:00,12.55,12.6,12.54,12.59,110906.0,11.5592,11.6053,11.55,11.5961,110906.0
2020-07-01 12:40:00,12.59,12.59,12.55,12.55,79538.0,11.5961,11.5961,11.5592,11.5592,79538.0
2020-07-01 12:45:00,12.56,12.59,12.54,12.57,166261.0,11.5684,11.5961,11.55,11.5776,166261.0
2020-07-01 12:50:00,12.57,12.58,12.54,12.54,98787.0,11.5776,11.5868,11.55,11.55,98787.0
2020-07-01 12:55:00,12.54,12.55,12.49,12.54,231715.0,11.55,11.5592,11.504,11.55,231715.0
2020-07-01 13:00:00,12.54,12.55,12.51,12.54,117490.0,11.55,11.5592,11.5224,11.55,117490.0
2020-07-01 13:05:00,12.53,12.55,12.51,12.53,85626.0,11.5408,11.5592,11.5224,11.5408,85626.0
2020-07-01 13:10:00,12.52,12.54,12.5,12.52,75022.0,11.5316,11.55,11.5132,11.5316,75022.0
2020-07-01 13:15:00,12.52,12.52,12.46,12.51,134394.0,11.5316,11.5316,11.4763,11.5224,134394.0
2020-07-01 13:20:00,12.51,12.55,12.49,12.55,68871.0,11.5224,11.5592,11.504,11.5592,68871.0
2020-07-01 13:25:00,12.55,12.55,12.53,12.55,89727.0,11.5592,11.5592,11.5408,11.5592,89727.0
2020-07-01 13:30:00,12.55,12.55,12.5,12.52,185405.0,11.5592,11.5592,11.5132,11.5316,185405.0
2020-07-01 13:35:00,12.53,12.54,12.51,12.52,81113.0,11.5408,11.55,11.5224,11.5316,81113.0
2020-07-01 13:40:00,12.52,12.54,12.51,12.52,83920.0,11.5316,11.55,11.5224,11.5316,83920.0
2020-07-01 13:45:00,12.52,12.53,12.5,12.51,72322.0,11.5316,11.5408,11.5132,11.5224,72322.0
2020-07-01 13:50:00,12.51,12.54,12.49,12.51,103210.0,11.5224,11.55,11.504,11.5224,103210.0
2020-07-01 13:55:00,12.51,12.54,12.5,12.53,40883.0,11.5224,11.55,11.5132,11.5408,40883.0
2020-07-01 14:00:00,12.53,12.56,12.52,12.54,74452.0,11.5408,11.5684,11.5316,11.55,74452.0
2020-07-01 14:05:00,12.54,12.58,12.52,12.57,142181.0,11.55,11.5868,11.5316,11.5776,142181.0
2020-07-01 14:10:00,12.57,12.59,12.55,12.59,86835.0,11.5776,11.5961,11.5592,11.5961,86835.0
2020-07-01 14:15:00,12.59,12.59,12.56,12.57,118759.0,11.5961,11.5961,11.5684,11.5776,118759.0
2020-07-01 14:20:00,12.57,12.57,12.51,12.52,137867.0,11.5776,11.5776,11.5224,11.5316,137867.0
2020-07-01 14:25:00,12.52,12.55,12.51,12.53,253289.0,11.5316,11.5592,11.5224,11.5408,253289.0
2020-07-01 14:30:00,12.53,12.54,12.48,12.51,310255.0,11.5408,11.55,11.4947,11.5224,310255.0
2020-07-01 14:35:00,12.51,12.51,12.46,12.46,103848.0,11.5224,11.5224,11.4763,11.4763,103848.0
2020-07-01 14:40:00,12.47,12.47,12.42,12.43,192508.0,11.4855,11.4855,11.4395,11.4487,192508.0
2020-07-01 14:45:00,12.43,12.43,12.39,12.42,81839.0,11.4487,11.4487,11.4118,11.4395,81839.0
2020-07-01 14:50:00,12.42,12.44,12.41,12.44,74882.0,11.4395,11.4579,11.4303,11.4579,74882.0
2020-07-01 14:55:00,12.43,12.46,12.42,12.46,143334.0,11.4487,11.4763,11.4395,11.4763,143334.0
2020-07-01 15:00:00,12.46,12.5,12.45,12.5,116880.0,11.4763,11.5132,11.4671,11.5132,116880.0
2020-07-01 15:05:00,12.5,12.5,12.46,12.48,63527.0,11.5132,11.5132,11.4763,11.4947,63527.0
2020-07-01 15:10:00,12.48,12.49,12.47,12.49,55533.0,11.4947,11.504,11.4855,11.504,55533.0
2020-07-01 15:15:00,12.49,12.51,12.47,12.51,93387.0,11.504,11.5224,11.4855,11.5224,93387.0
2020-07-01 15:20:00,12.51,12.54,12.49,12.54,139659.0,11.5224,11.55,11.504,11.55,139659.0
2020-07-01 15:25:00,12.53,12.55,12.53,12.54,137162.0,11.5408,11.5592,11.5408,11.55,137162.0
2020-07-01 15:30:00,12.53,12.55,12.5,12.51,210355.0,11.5408,11.5592,11.5132,11.5224,210355.0
2020-07-01 15:35:00,12.51,12.52,12.5,12.52,137259.0,11.5224,11.5316,11.5132,11.5316,137259.0
2020-07-01 15:40:00,12.52,12.54,12.5,12.53,195770.0,11.5316,11.55,11.5132,11.5408,195770.0
2020-07-01 15:45:00,12.53,12.55,12.51,12.54,206889.0,11.5408,11.5592,11.5224,11.55,206889.0
2020-07-01 15:50:00,12.54,12.55,12.46,12.46,313413.0,11.55,11.5592,11.4763,11.4763,313413.0
2020-07-01 15:55:00,12.46,12.48,12.45,12.47,565266.0,11.4763,11.4947,11.4671,11.4855,565266.0
2020-07-02 09:30:00,12.79,12.93,12.73,12.92,708614.0,11.7803,11.9092,11.725,11.9,708614.0
2020-07-02 09:35:00,12.92,12.97,12.86,12.96,356811.0,11.9,11.9461,11.8447,11.9368,356811.0
2020-07-02 09:40:00,12.96,13.04,12.92,13.0,374431.0,11.9368,12.0105,11.9,11.9737,374431.0
2020-07-02 09:45:00,13.0,13.1,12.99,13.09,365043.0,11.9737,12.0658,11.9645,12.0566,365043.0
2020-07-02 09:50:00,13.09,13.11,12.95,12.97,182948.0,12.0566,12.075,11.9276,11.9461,182948.0
2020-07-02 09:55:00,12.97,13.04,12.92,12.92,390536.0,11.9461,12.0105,11.9,11.9,390536.0
2020-07-02 10:00:00,12.93,12.95,12.87,12.87,626543.0,11.9092,11.9276,11.854,11.854,626543.0
2020-07-02 10:05:00,12.87,12.96,12.87,12.93,138093.0,11.854,11.9368,11.854,11.9092,138093.0
2020-07-02 10:10:00,12.93,12.94,12.86,12.88,389556.0,11.9092,11.9184,11.8447,11.8632,389556.0
2020-07-02 10:15:00,12.88,12.89,12.8,12.83,189001.0,11.8632,11.8724,11.7895,11.8171,189001.0
2020-07-02 10:20:00,12.84,12.86,12.71,12.71,186394.0,11.8263,11.8447,11.7066,11.7066,186394.0
2020-07-02 10:25:00,12.71,12.76,12.69,12.7,118905.0,11.7066,11.7526,11.6882,11.6974,118905.0
2020-07-02 10:30:00,12.7,12.78,12.7,12.78,394507.0,11.6974,11.7711,11.6974,11.7711,394507.0
2020-07-02 10:35:00,12.78,12.83,12.76,12.79,178560.0,11.7711,11.8171,11.7526,11.7803,178560.0
2020-07-02 10:40:00,12.79,12.85,12.78,12.79,94877.0,11.7803,11.8355,11.7711,11.7803,94877.0
2020-07-02 10:45:00,12.79,12.8,12.73,12.75,118977.0,11.7803,11.7895,11.725,11.7434,118977.0
2020-07-02 10:50:00,12.75,12.76,12.64,12.68,242241.0,11.7434,11.7526,11.6421,11.679,242241.0
2020-07-02 10:55:00,12.67,12.68,12.63,12.64,83023.0,11.6697,11.679,11.6329,11.6421,83023.0
2020-07-02 11:00:00,12.64,12.65,12.57,12.61,228905.0,11.6421,11.6513,11.5776,11.6145,228905.0
2020-07-02 11:05:00,12.61,12.67,12.6,12.63,163776.0,11.6145,11.6697,11.6053,11.6329,163776.0
2020-07-02 11:10:00,12.64,12.64,12.56,12.59,187249.0,11.6421,11.6421,11.5684,11.5961,187249.0
2020-07-02 11:15:00,12.59,12.68,12.56,12.64,172015.0,11.5961,11.679,11.5684,11.6421,172015.0
2020-07-02 11:20:00,12.64,12.7,12.63,12.7,54267.0,11.6421,11.6974,11.6329,11.6974,54267.0
2020-07-02 11:25:00,12.69,12.7,12.66,12.7,70102.0,11.6882,11.6974,11.6605,11.6974,70102.0
2020-07-02 11:30:00,12.7,12.8,12.68,12.8,168481.0,11.6974,11.7895,11.679,11.7895,168481.0
2020-07-02 11:35:00,12.81,12.82,12.77,12.79,106720.0,11.7987,11.8079,11.7618,11.7803,106720.0
2020-07-02 11:40:00,12.79,12.84,12.77,12.84,85584.0,11.7803,11.8263,11.7618,11.8263,85584.0
2020-07-02 11:45:00,12.84,12.86,12.8,12.81,104346.0,11.8263,11.8447,11.7895,11.7987,104346.0
2020-07-02 11:50:00,12.81,12.82,12.72,12.78,136202.0,11.7987,11.8079,11.7158,11.7711,136202.0
2020-07-02 11:55:00,12.79,12.81,12.73,12.76,66682.0,11.7803,11.7987,11.725,11.7526,66682.0
2020-07-02 12:00:00,12.75,12.78,12.74,12.76,96619.0,11.7434,11.7711,11.7342,11.7526,96619.0
2020-07-02 12:05:00,12.77,12.82,12.76,12.81,71648.0,11.7618,11.8079,11.7526,11.7987,71648.0
2020-07-02 12:10:00,12.82,12.82,12.8,12.81,153578.0,11.8079,11.8079,11.7895,11.7987,153578.0
2020-07-02 12:15:00,12.81,12.81,12.77,12.81,78080.0,11.7987,11.7987,11.7618,11.7987,78080.0
2020-07-02 12:20:00,12.8,12.81,12.78,12.78,53456.0,11.7895,11.7987,11.7711,11.7711,53456.0
2020-07-02 12:25:00,12.79,12.84,12.79,12.83,76673.0,11.7803,11.8263,11.7803,11.8171,76673.0
2020-07-02 12:30:00,12.83,12.84,12.81,12.82,49400.0,11.8171,11.8263,11.7987,11.8079,49400.0
2020-07-02 12:35:00,12.82,12.85,12.8,12.84,171049.0,11.8079,11.8355,11.7895,11.8263,171049.0
2020-07-02 12:40:00,12.84,12.85,12.8,12.82,53779.0,11.8263,11.8355,11.7895,11.8079,53779.0
2020-07-02 12:45:00,12.81,12.83,12.81,12.82,86335.0,11.7987,11.8171,11.7987,11.8079,86335.0
2020-07-02 12:50:00,12.83,12.87,12.82,12.87,299499.0,11.8171,11.854,11.8079,11.854,299499.0
2020-07-02 12:55:00,12.87,12.88,12.81,12.83,63293.0,11.854,11.8632,11.7987,11.8171,63293.0
2020-07-02 13:00:00,12.83,12.84,12.8,12.81,161399.0,11.8171,11.8263,11.7895,11.7987,161399.0
2020-07-02 13:05:00,12.8,12.82,12.79,12.81,151750.0,11.7895,11.8079,11.7803,11.7987,151750.0
2020-07-02 13:10:00,12.81,12.83,12.79,12.82,87204.0,11.7987,11.8171,11.7803,11.8079,87204.0
2020-07-02 13:15:00,12.82,12.82,12.78,12.79,39855.0,11.8079,11.8079,11.7711,11.7803,39855.0
2020-07-02 13:20:00,12.79,12.8,12.75,12.78,75807.0,11.7803,11.7895,11.7434,11.7711,75807.0
2020-07-02 13:25:00,12.78,12.79,12.73,12.77,163739.0,11.7711,11.7803,11.725,11.7618,163739.0
2020-07-02 13:30:00,12.76,12.79,12.75,12.79,309343.0,11.7526,11.7803,11.7434,11.7803,309343.0
2020-07-02 13:35:00,12.79,12.8,12.75,12.79,111135.0,11.7803,11.7895,11.7434,11.7803,111135.0
2020-07-02 13:40:00,12.8,12.83,12.79,12.83,44296.0,11.7895,11.8171,11.7803,11.8171,44296.0
2020-07-02 13:45:00,12.82,12.86,12.81,12.85,368679.0,11.8079,11.8447,11.7987,11.8355,368679.0
2020-07-02 13:50:00,12.86,12.87,12.82,12.86,131731.0,11.8447,11.854,11.8079,11.8447,131731.0
2020-07-02 13:55:00,12.86,12.87,12.83,12.85,83235.0,11.8447,11.854,11.8171,11.8355,83235.0
2020-07-02 14:00:00,12.85,12.87,12.83,12.84,144060.0,11.8355,11.854,11.8171,11.8263,144060.0
2020-07-02 14:05:00,12.84,12.84,12.82,12.82,69588.0,11.8263,11.8263,11.8079,11.8079,69588.0
2020-07-02 14:10:00,12.83,12.84,12.81,12.84,69067.0,11.8171,11.8263,11.7987,11.8263,69067.0
2020-07-02 14:15:00,12.84,12.84,12.8,12.82,86136.0,11.8263,11.8263,11.7895,11.8079,86136.0
2020-07-02 14:20:00,12.81,12.85,12.81,12.84,94061.0,11.7987,11.8355,11.7987,11.8263,94061.0
2020-07-02 14:25:00,12.84,12.85,12.82,12.84,59515.0,11.8263,11.8355,11.8079,11.8263,59515.0
2020-07-02 14:30:00,12.84,12.85,12.81,12.83,172067.0,11.8263,11.8355,11.7987,11.8171,172067.0
2020-07-02 14:35:00,12.83,12.86,12.82,12.85,56088.0,11.8171,11.8447,11.8079,11.8355,56088.0
2020-07-02 14:40:00,12.85,12.85,12.82,12.85,44223.0,11.8355,11.8355,11.8079,11.8355,44223.0
2020-07-02 14:45:00,12.85,12.85,12.83,12.84,29962.0,11.8355,11.8355,11.8171,11.8263,29962.0
2020-07-02 14:50:00,12.84,12.86,12.82,12.83,59060.0,11.8263,11.8447,11.8079,11.8171,59060.0
2020-07-02 14:55:00,12.83,12.85,12.81,12.84,61594.0,11.8171,11.8355,11.7987,11.8263,61594.0
2020-07-02 15:00:00,12.85,12.85,12.81,12.81,61691.0,11.8355,11.8355,11.7987,11.7987,61691.0
2020-07-02 15:05:00,12.81,12.83,12.8,12.81,61195.0,11.7987,11.8171,11.7895,11.7987,61195.0
2020-07-02 15:10:00,12.81,12.82,12.77,12.79,88994.0,11.7987,11.8079,11.7618,11.7803,88994.0
2020-07-02 15:15:00,12.79,12.79,12.71,12.71,155841.0,11.7803,11.7803,11.7066,11.7066,155841.0
2020-07-02 15:20:00,12.71,12.74,12.71,12.73,94759.0,11.7066,11.7342,11.7066,11.725,94759.0
2020-07-02 15:25:00,12.73,12.75,12.71,12.73,72770.0,11.725,11.7434,11.7066,11.725,72770.0
2020-07-02 15:30:00,12.74,12.74,12.65,12.66,598890.0,11.7342,11.7342,11.6513,11.6605,598890.0
2020-07-02 15:35:00,12.66,12.67,12.62,12.62,212272.0,11.6605,11.6697,11.6237,11.6237,212272.0
2020-07-02 15:40:00,12.63,12.65,12.59,12.6,202896.0,11.6329,11.6513,11.5961,11.6053,202896.0
2020-07-02 15:45:00,12.6,12.67,12.59,12.63,235566.0,11.6053,11.6697,11.5961,11.6329,235566.0
2020-07-02 15:50:00,12.63,12.65,12.61,12.63,247450.0,11.6329,11.6513,11.6145,11.6329,247450.0
2020-07-02 15:55:00,12.64,12.64,12.57,12.57,819719.0,11.6421,11.6421,11.5776,11.5776,819719.0
2020-07-06 09:30:00,12.95,13.07,12.91,12.91,677934.0,11.9276,12.0382,11.8908,11.8908,677934.0
2020-07-06 09:35:00,12.93,13.06,12.85,13.05,352419.0,11.9092,12.029,11.8355,12.0197,352419.0
2020-07-06 09:40:00,13.04,13.06,12.96,13.05,291978.0,12.0105,12.029,11.9368,12.0197,291978.0
2020-07-06 09:45:00,13.06,13.18,13.05,13.12,406784.0,12.029,12.1395,12.0197,12.0842,406784.0
2020-07-06 09:50:00,13.12,13.2,13.12,13.15,489308.0,12.0842,12.1579,12.0842,12.1118,489308.0
2020-07-06 09:55:00,13.15,13.17,13.12,13.15,199322.0,12.1118,12.1303,12.0842,12.1118,199322.0
2020-07-06 10:00:00,13.16,13.21,13.06,13.07,312641.0,12.1211,12.1671,12.029,12.0382,312641.0
2020-07-06 10:05:00,13.07,13.08,12.98,13.01,311198.0,12.0382,12.0474,11.9553,11.9829,311198.0
2020-07-06 10:10:00,13.01,13.04,12.88,12.88,332168.0,11.9829,12.0105,11.8632,11.8632,332168.0
2020-07-06 10:15:00,12.88,12.94,12.87,12.91,215450.0,11.8632,11.9184,11.854,11.8908,215450.0
2020-07-06 10:20:00,12.91,12.91,12.83,12.84,134300.0,11.8908,11.8908,11.8171,11.8263,134300.0
2020-07-06 10:25:00,12.84,12.88,12.82,12.84,163582.0,11.8263,11.8632,11.8079,11.8263,163582.0
2020-07-06 10:30:00,12.83,12.86,12.8,12.83,121816.0,11.8171,11.8447,11.7895,11.8171,121816.0
2020-07-06 10:35:00,12.84,12.89,12.82,12.89,96334.0,11.8263,11.8724,11.8079,11.8724,96334.0
2020-07-06 10:40:00,12.88,12.91,12.84,12.85,105488.0,11.8632,11.8908,11.8263,11.8355,105488.0
2020-07-06 10:45:00,12.85,12.89,12.84,12.87,108564.0,11.8355,11.8724,11.8263,11.854,108564.0
2020-07-06 10:50:00,12.88,12.89,12.85,12.88,86225.0,11.8632,11.8724,11.8355,11.8632,86225.0
2020-07-06 10:55:00,12.88,12.89,12.83,12.88,105098.0,11.8632,11.8724,11.8171,11.8632,105098.0
2020-07-06 11:00:00,12.89,12.9,12.83,12.84,94048.0,11.8724,11.8816,11.8171,11.8263,94048.0
2020-07-06 11:05:00,12.83,12.88,12.82,12.82,83019.0,11.8171,11.8632,11.8079,11.8079,83019.0
2020-07-06 11:10:00,12.83,12.84,12.77,12.8,121598.0,11.8171,11.8263,11.7618,11.7895,121598.0
2020-07-06 11:15:00,12.8,12.83,12.77,12.81,79958.0,11.7895,11.8171,11.7618,11.7987,79958.0
2020-07-06 11:20:00,12.82,12.83,12.77,12.79,119639.0,11.8079,11.8171,11.7618,11.7803,119639.0
2020-07-06 11:25:00,12.8,12.85,12.78,12.83,205735.0,11.7895,11.8355,11.7711,11.8171,205735.0
2020-07-06 11:30:00,12.82,12.85,12.8,12.81,126724.0,11.8079,11.8355,11.7895,11.7987,126724.0
2020-07-06 11:35:00,12.82,12.83,12.73,12.73,185922.0,11.8079,11.8171,11.725,11.725,185922.0
2020-07-06 11:40:00,12.74,12.77,12.72,12.73,199574.0,11.7342,11.7618,11.7158,11.725,199574.0
2020-07-06 11:45:00,12.74,12.78,12.73,12.77,109156.0,11.7342,11.7711,11.725,11.7618,109156.0
2020-07-06 11:50:00,12.77,12.8,12.75,12.79,105638.0,11.7618,11.7895,11.7434,11.7803,105638.0
2020-07-06 11:55:00,12.79,12.79,12.74,12.75,115156.0,11.7803,11.7803,11.7342,11.7434,115156.0
2020-07-06 12:00:00,12.75,12.83,12.74,12.83,92504.0,11.7434,11.8171,11.7342,11.8171,92504.0
2020-07-06 12:05:00,12.83,12.87,12.81,12.84,145911.0,11.8171,11.854,11.7987,11.8263,145911.0
2020-07-06 12:10:00,12.83,12.85,12.81,12.84,100846.0,11.8171,11.8355,11.7987,11.8263,100846.0
2020-07-06 12:15:00,12.84,12.89,12.83,12.87,164901.0,11.8263,11.8724,11.8171,11.854,164901.0
2020-07-06 12:20:00,12.86,12.91,12.86,12.9,127679.0,11.8447,11.8908,11.8447,11.8816,127679.0
2020-07-06 12:25:00,12.9,12.95,12.89,12.93,107266.0,11.8816,11.9276,11.8724,11.9092,107266.0
2020-07-06 12:30:00,12.94,12.94,12.89,12.9,65705.0,11.9184,11.9184,11.8724,11.8816,65705.0
2020-07-06 12:35:00,12.9,12.94,12.89,12.93,83705.0,11.8816,11.9184,11.8724,11.9092,83705.0
2020-07-06 12:40:00,12.94,12.94,12.88,12.9,57986.0,11.9184,11.9184,11.8632,11.8816,57986.0
2020-07-06 12:45:00,12.9,12.91,12.89,12.91,36045.0,11.8816,11.8908,11.8724,11.8908,36045.0
2020-07-06 12:50:00,12.91,12.92,12.88,12.92,100562.0,11.8908,11.9,11.8632,11.9,100562.0
2020-07-06 12:55:00,12.92,12.95,12.91,12.94,80218.0,11.9,11.9276,11.8908,11.9184,80218.0
2020-07-06 13:00:00,12.94,12.95,12.89,12.91,72018.0,11.9184,11.9276,11.8724,11.8908,72018.0
2020-07-06 13:05:00,12.91,12.91,12.83,12.85,88709.0,11.8908,11.8908,11.8171,11.8355,88709.0
2020-07-06 13:10:00,12.85,12.87,12.84,12.87,63209.0,11.8355,11.854,11.8263,11.854,63209.0
2020-07-06 13:15:00,12.87,12.89,12.86,12.87,83531.0,11.854,11.8724,11.8447,11.854,83531.0
2020-07-06 13:20:00,12.87,12.9,12.87,12.87,81968.0,11.854,11.8816,11.854,11.854,81968.0
2020-07-06 13:25:00,12.88,12.88,12.85,12.87,49036.0,11.8632,11.8632,11.8355,11.854,49036.0
2020-07-06 13:30:00,12.87,12.9,12.85,12.9,63021.0,11.854,11.8816,11.8355,11.8816,63021.0
2020-07-06 13:35:00,12.89,12.91,12.87,12.88,42217.0,11.8724,11.8908,11.854,11.8632,42217.0
2020-07-06 13:40:00,12.88,12.89,12.83,12.85,59036.0,11.8632,11.8724,11.8171,11.8355,59036.0
2020-07-06 13:45:00,12.85,12.86,12.82,12.86,63514.0,11.8355,11.8447,11.8079,11.8447,63514.0
2020-07-06 13:50:00,12.86,12.88,12.85,12.88,55590.0,11.8447,11.8632,11.8355,11.8632,55590.0
2020-07-06 13:55:00,12.87,12.9,12.86,12.9,81615.0,11.854,11.8816,11.8447,11.8816,81615.0
2020-07-06 14:00:00,12.9,12.91,12.86,12.88,86238.0,11.8816,11.8908,11.8447,11.8632,86238.0
2020-07-06 14:05:00,12.88,12.89,12.84,12.87,131281.0,11.8632,11.8724,11.8263,11.854,131281.0
2020-07-06 14:10:00,12.87,12.89,12.84,12.87,85593.0,11.854,11.8724,11.8263,11.854,85593.0
2020-07-06 14:15:00,12.86,12.87,12.82,12.83,57377.0,11.8447,11.854,11.8079,11.8171,57377.0
2020-07-06 14:20:00,12.83,12.84,12.81,12.82,103095.0,11.8171,11.8263,11.7987,11.8079,103095.0
2020-07-06 14:25:00,12.81,12.87,12.81,12.86,88834.0,11.7987,11.854,11.7987,11.8447,88834.0
2020-07-06 14:30:00,12.86,12.87,12.83,12.87,79275.0,11.8447,11.854,11.8171,11.854,79275.0
2020-07-06 14:35:00,12.87,12.89,12.86,12.88,86148.0,11.854,11.8724,11.8447,11.8632,86148.0
2020-07-06 14:40:00,12.88,12.89,12.87,12.88,72743.0,11.8632,11.8724,11.854,11.8632,72743.0
2020-07-06 14:45:00,12.88,12.9,12.87,12.9,64014.0,11.8632,11.8816,11.854,11.8816,64014.0
2020-07-06 14:50:00,12.9,12.9,12.87,12.9,117078.0,11.8816,11.8816,11.854,11.8816,117078.0
2020-07-06 14:55:00,12.9,12.93,12.89,12.9,89530.0,11.8816,11.9092,11.8724,11.8816,89530.0
2020-07-06 15:00:00,12.9,12.97,12.89,12.97,131709.0,11.8816,11.9461,11.8724,11.9461,131709.0
2020-07-06 15:05:00,12.96,13.01,12.96,12.98,254934.0,11.9368,11.9829,11.9368,11.9553,254934.0
2020-07-06 15:10:00,12.98,13.01,12.97,12.99,214714.0,11.9553,11.9829,11.9461,11.9645,214714.0
2020-07-06 15:15:00,12.99,12.99,12.93,12.96,121255.0,11.9645,11.9645,11.9092,11.9368,121255.0
2020-07-06 15:20:00,12.96,12.97,12.92,12.94,95867.0,11.9368,11.9461,11.9,11.9184,95867.0
2020-07-06 15:25:00,12.94,12.99,12.93,12.98,128067.0,11.9184,11.9645,11.9092,11.9553,128067.0
2020-07-06 15:30:00,12.98,13.0,12.95,12.99,176950.0,11.9553,11.9737,11.9276,11.9645,176950.0
2020-07-06 15:35:00,12.98,13.0,12.97,13.0,135099.0,11.9553,11.9737,11.9461,11.9737,135099.0
2020-07-06 15:40:00,13.0,13.03,12.99,13.03,215255.0,11.9737,12.0013,11.9645,12.0013,215255.0
2020-07-06 15:45:00,13.03,13.05,13.02,13.04,265856.0,12.0013,12.0197,11.9921,12.0105,265856.0
2020-07-06 15:50:00,13.03,13.08,13.01,13.08,343410.0,12.0013,12.0474,11.9829,12.0474,343410.0
2020-07-06 15:55:00,13.08,13.08,13.02,13.03,536866.0,12.0474,12.0474,11.9921,12.0013,536866.0
2020-07-07 09:30:00,12.78,12.85,12.71,12.75,449295.0,11.7711,11.8355,11.7066,11.7434,449295.0
2020-07-07 09:35:00,12.74,12.77,12.67,12.71,212812.0,11.7342,11.7618,11.6697,11.7066,212812.0
2020-07-07 09:40:00,12.71,12.77,12.68,12.7,150225.0,11.7066,11.7618,11.679,11.6974,150225.0
2020-07-07 09:45:00,12.7,12.73,12.67,12.69,124859.0,11.6974,11.725,11.6697,11.6882,124859.0
2020-07-07 09:50:00,12.68,12.69,12.61,12.63,230433.0,11.679,11.6882,11.6145,11.6329,230433.0
2020-07-07 09:55:00,12.63,12.67,12.61,12.67,119868.0,11.6329,11.6697,11.6145,11.6697,119868.0
2020-07-07 10:00:00,12.67,12.76,12.64,12.75,187643.0,11.6697,11.7526,11.6421,11.7434,187643.0
2020-07-07 10:05:00,12.76,12.79,12.72,12.74,191580.0,11.7526,11.7803,11.7158,11.7342,191580.0
2020-07-07 10:10:00,12.75,12.85,12.72,12.84,132816.0,11.7434,11.8355,11.7158,11.8263,132816.0
2020-07-07 10:15:00,12.84,12.85,12.75,12.77,130413.0,11.8263,11.8355,11.7434,11.7618,130413.0
2020-07-07 10:20:00,12.77,12.81,12.76,12.79,84363.0,11.7618,11.7987,11.7526,11.7803,84363.0
2020-07-07 10:25:00,12.79,12.81,12.71,12.74,83644.0,11.7803,11.7987,11.7066,11.7342,83644.0
2020-07-07 10:30:00,12.73,12.73,12.65,12.66,150421.0,11.725,11.725,11.6513,11.6605,150421.0
2020-07-07 10:35:00,12.66,12.66,12.62,12.65,147364.0,11.6605,11.6605,11.6237,11.6513,147364.0
2020-07-07 10:40:00,12.65,12.65,12.6,12.62,84954.0,11.6513,11.6513,11.6053,11.6237,84954.0
2020-07-07 10:45:00,12.62,12.63,12.6,12.62,67211.0,11.6237,11.6329,11.6053,11.6237,67211.0
2020-07-07 10:50:00,12.62,12.69,12.61,12.66,76046.0,11.6237,11.6882,11.6145,11.6605,76046.0
2020-07-07 10:55:00,12.66,12.71,12.65,12.71,64173.0,11.6605,11.7066,11.6513,11.7066,64173.0
2020-07-07 11:00:00,12.71,12.72,12.65,12.67,66283.0,11.7066,11.7158,11.6513,11.6697,66283.0
2020-07-07 11:05:00,12.67,12.7,12.63,12.66,70850.0,11.6697,11.6974,11.6329,11.6605,70850.0
2020-07-07 11:10:00,12.65,12.72,12.65,12.7,79758.0,11.6513,11.7158,11.6513,11.6974,79758.0
2020-07-07 11:15:00,12.7,12.74,12.68,12.73,80093.0,11.6974,11.7342,11.679,11.725,80093.0
2020-07-07 11:20:00,12.73,12.75,12.7,12.72,84498.0,11.725,11.7434,11.6974,11.7158,84498.0
2020-07-07 11:25:00,12.72,12.74,12.7,12.74,74296.0,11.7158,11.7342,11.6974,11.7342,74296.0
2020-07-07 11:30:00,12.74,12.74,12.68,12.7,76947.0,11.7342,11.7342,11.679,11.6974,76947.0
2020-07-07 11:35:00,12.69,12.72,12.67,12.7,60636.0,11.6882,11.7158,11.6697,11.6974,60636.0
2020-07-07 11:40:00,12.69,12.7,12.65,12.67,66750.0,11.6882,11.6974,11.6513,11.6697,66750.0
2020-07-07 11:45:00,12.67,12.69,12.65,12.68,57656.0,11.6697,11.6882,11.6513,11.679,57656.0
2020-07-07 11:50:00,12.69,12.69,12.66,12.67,50453.0,11.6882,11.6882,11.6605,11.6697,50453.0
2020-07-07 11:55:00,12.67,12.67,12.64,12.67,73868.0,11.6697,11.6697,11.6421,11.6697,73868.0
2020-07-07 12:00:00,12.67,12.68,12.65,12.67,33309.0,11.6697,11.679,11.6513,11.6697,33309.0
2020-07-07 12:05:00,12.67,12.72,12.66,12.7,62078.0,11.6697,11.7158,11.6605,11.6974,62078.0
2020-07-07 12:10:00,12.71,12.73,12.7,12.71,49278.0,11.7066,11.725,11.6974,11.7066,49278.0
2020-07-07 12:15:00,12.71,12.72,12.68,12.69,93220.0,11.7066,11.7158,11.679,11.6882,93220.0
2020-07-07 12:20:00,12.68,12.69,12.64,12.65,61305.0,11.679,11.6882,11.6421,11.6513,61305.0
2020-07-07 12:25:00,12.65,12.68,12.64,12.68,84739.0,11.6513,11.679,11.6421,11.679,84739.0
2020-07-07 12:30:00,12.68,12.69,12.66,12.68,58141.0,11.679,11.6882,11.6605,11.679,58141.0
2020-07-07 12:35:00,12.67,12.68,12.64,12.65,104497.0,11.6697,11.679,11.6421,11.6513,104497.0
2020-07-07 12:40:00,12.65,12.69,12.63,12.69,69385.0,11.6513,11.6882,11.6329,11.6882,69385.0
2020-07-07 12:45:00,12.69,12.7,12.67,12.7,31436.0,11.6882,11.6974,11.6697,11.6974,31436.0
2020-07-07 12:50:00,12.69,12.7,12.67,12.67,36116.0,11.6882,11.6974,11.6697,11.6697,36116.0
2020-07-07 12:55:00,12.68,12.71,12.67,12.69,71799.0,11.679,11.7066,11.6697,11.6882,71799.0
2020-07-07 13:00:00,12.7,12.73,12.7,12.72,48777.0,11.6974,11.725,11.6974,11.7158,48777.0
2020-07-07 13:05:00,12.73,12.74,12.7,12.71,32064.0,11.725,11.7342,11.6974,11.7066,32064.0
2020-07-07 13:10:00,12.71,12.71,12.69,12.7,27717.0,11.7066,11.7066,11.6882,11.6974,27717.0
2020-07-07 13:15:00,12.7,12.73,12.69,12.7,71095.0,11.6974,11.725,11.6882,11.6974,71095.0
2020-07-07 13:20:00,12.71,12.72,12.7,12.71,40256.0,11.7066,11.7158,11.6974,11.7066,40256.0
2020-07-07 13:25:00,12.72,12.73,12.7,12.73,151251.0,11.7158,11.725,11.6974,11.725,151251.0
2020-07-07 13:30:00,12.73,12.74,12.71,12.72,45892.0,11.725,11.7342,11.7066,11.7158,45892.0
2020-07-07 13:35:00,12.72,12.73,12.7,12.73,24797.0,11.7158,11.725,11.6974,11.725,24797.0
2020-07-07 13:40:00,12.73,12.77,12.71,12.77,70158.0,11.725,11.7618,11.7066,11.7618,70158.0
2020-07-07 13:45:00,12.76,12.78,12.74,12.75,80522.0,11.7526,11.7711,11.7342,11.7434,80522.0
2020-07-07 13:50:00,12.75,12.77,12.74,12.75,75590.0,11.7434,11.7618,11.7342,11.7434,75590.0
2020-07-07 13:55:00,12.75,12.77,12.74,12.76,44737.0,11.7434,11.7618,11.7342,11.7526,44737.0
2020-07-07 14:00:00,12.76,12.77,12.7,12.71,119936.0,11.7526,11.7618,11.6974,11.7066,119936.0
2020-07-07 14:05:00,12.7,12.72,12.68,12.68,103146.0,11.6974,11.7158,11.679,11.679,103146.0
2020-07-07 14:10:00,12.67,12.71,12.65,12.71,86977.0,11.6697,11.7066,11.6513,11.7066,86977.0
2020-07-07 14:15:00,12.7,12.72,12.68,12.69,56159.0,11.6974,11.7158,11.679,11.6882,56159.0
2020-07-07 14:20:00,12.69,12.7,12.66,12.66,45237.0,11.6882,11.6974,11.6605,11.6605,45237.0
2020-07-07 14:25:00,12.67,12.69,12.65,12.68,77525.0,11.6697,11.6882,11.6513,11.679,77525.0
2020-07-07 14:30:00,12.68,12.68,12.62,12.63,66176.0,11.679,11.679,11.6237,11.6329,66176.0
2020-07-07 14:35:00,12.63,12.64,12.62,12.63,45862.0,11.6329,11.6421,11.6237,11.6329,45862.0
2020-07-07 14:40:00,12.63,12.65,12.62,12.62,62129.0,11.6329,11.6513,11.6237,11.6237,62129.0
2020-07-07 14:45:00,12.63,12.63,12.6,12.6,83041.0,11.6329,11.6329,11.6053,11.6053,83041.0
2020-07-07 14:50:00,12.6,12.62,12.58,12.59,200834.0,11.6053,11.6237,11.5868,11.5961,200834.0
2020-07-07 14:55:00,12.59,12.6,12.57,12.6,79208.0,11.5961,11.6053,11.5776,11.6053,79208.0
2020-07-07 15:00:00,12.6,12.61,12.57,12.6,109555.0,11.6053,11.6145,11.5776,11.6053,109555.0
2020-07-07 15:05:00,12.6,12.63,12.59,12.6,97750.0,11.6053,11.6329,11.5961,11.6053,97750.0
2020-07-07 15:10:00,12.6,12.61,12.58,12.58,73749.0,11.6053,11.6145,11.5868,11.5868,73749.0
2020-07-07 15:15:00,12.58,12.59,12.56,12.57,109600.0,11.5868,11.5961,11.5684,11.5776,109600.0
2020-07-07 15:20:00,12.57,12.58,12.54,12.58,106697.0,11.5776,11.5868,11.55,11.5868,106697.0
2020-07-07 15:25:00,12.57,12.58,12.54,12.56,142655.0,11.5776,11.5868,11.55,11.5684,142655.0
2020-07-07 15:30:00,12.56,12.58,12.53,12.54,163876.0,11.5684,11.5868,11.5408,11.55,163876.0
2020-07-07 15:35:00,12.54,12.54,12.5,12.5,154407.0,11.55,11.55,11.5132,11.5132,154407.0
2020-07-07 15:40:00,12.51,12.53,12.5,12.51,219860.0,11.5224,11.5408,11.5132,11.5224,219860.0
2020-07-07 15:45:00,12.51,12.51,12.46,12.5,434886.0,11.5224,11.5224,11.4763,11.5132,434886.0
2020-07-07 15:50:00,12.49,12.49,12.43,12.47,373577.0,11.504,11.504,11.4487,11.4855,373577.0
2020-07-07 15:55:00,12.46,12.48,12.41,12.42,708722.0,11.4763,11.4947,11.4303,11.4395,708722.0
2020-07-08 09:30:00,12.42,12.55,12.35,12.52,501372.0,11.4395,11.5592,11.375,11.5316,501372.0
2020-07-08 09:35:00,12.52,12.54,12.43,12.53,185443.0,11.5316,11.55,11.4487,11.5408,185443.0
2020-07-08 09:40:00,12.54,12.56,12.47,12.56,159626.0,11.55,11.5684,11.4855,11.5684,159626.0
2020-07-08 09:45:00,12.55,12.62,12.54,12.62,146098.0,11.5592,11.6237,11.55,11.6237,146098.0
2020-07-08 09:50:00,12.62,12.64,12.59,12.63,163462.0,11.6237,11.6421,11.5961,11.6329,163462.0
2020-07-08 09:55:00,12.63,12.67,12.57,12.57,222153.0,11.6329,11.6697,11.5776,11.5776,222153.0
2020-07-08 10:00:00,12.58,12.61,12.56,12.57,302141.0,11.5868,11.6145,11.5684,11.5776,302141.0
2020-07-08 10:05:00,12.57,12.64,12.55,12.59,420268.0,11.5776,11.6421,11.5592,11.5961,420268.0
2020-07-08 10:10:00,12.6,12.64,12.53,12.53,258509.0,11.6053,11.6421,11.5408,11.5408,258509.0
2020-07-08 10:15:00,12.53,12.53,12.45,12.46,252186.0,11.5408,11.5408,11.4671,11.4763,252186.0
2020-07-08 10:20:00,12.46,12.47,12.39,12.47,299846.0,11.4763,11.4855,11.4118,11.4855,299846.0
2020-07-08 10:25:00,12.46,12.49,12.4,12.43,134797.0,11.4763,11.504,11.4211,11.4487,134797.0
2020-07-08 10:30:00,12.42,12.45,12.38,12.44,151034.0,11.4395,11.4671,11.4026,11.4579,151034.0
2020-07-08 10:35:00,12.45,12.47,12.41,12.46,92027.0,11.4671,11.4855,11.4303,11.4763,92027.0
2020-07-08 10:40:00,12.46,12.49,12.4,12.41,79394.0,11.4763,11.504,11.4211,11.4303,79394.0
2020-07-08 10:45:00,12.4,12.43,12.38,12.4,98810.0,11.4211,11.4487,11.4026,11.4211,98810.0
2020-07-08 10:50:00,12.4,12.42,12.38,12.42,123231.0,11.4211,11.4395,11.4026,11.4395,123231.0
2020-07-08 10:55:00,12.42,12.43,12.34,12.38,128285.0,11.4395,11.4487,11.3658,11.4026,128285.0
2020-07-08 11:00:00,12.37,12.38,12.32,12.34,142619.0,11.3934,11.4026,11.3474,11.3658,142619.0
2020-07-08 11:05:00,12.33,12.35,12.3,12.32,102013.0,11.3566,11.375,11.329,11.3474,102013.0
2020-07-08 11:10:00,12.31,12.34,12.29,12.33,115273.0,11.3382,11.3658,11.3197,11.3566,115273.0
2020-07-08 11:15:00,12.33,12.35,12.29,12.3,149830.0,11.3566,11.375,11.3197,11.329,149830.0
2020-07-08 11:20:00,12.3,12.32,12.19,12.24,229506.0,11.329,11.3474,11.2276,11.2737,229506.0
2020-07-08 11:25:00,12.24,12.26,12.21,12.25,92774.0,11.2737,11.2921,11.2461,11.2829,92774.0
2020-07-08 11:30:00,12.26,12.33,12.25,12.32,143679.0,11.2921,11.3566,11.2829,11.3474,143679.0
2020-07-08 11:35:00,12.32,12.34,12.25,12.3,195106.0,11.3474,11.3658,11.2829,11.329,195106.0
2020-07-08 11:40:00,12.29,12.3,12.25,12.27,173985.0,11.3197,11.329,11.2829,11.3013,173985.0
2020-07-08 11:45:00,12.26,12.29,12.23,12.27,160690.0,11.2921,11.3197,11.2645,11.3013,160690.0
2020-07-08 11:50:00,12.27,12.31,12.25,12.3,216115.0,11.3013,11.3382,11.2829,11.329,216115.0
2020-07-08 11:55:00,12.29,12.3,12.26,12.28,86411.0,11.3197,11.329,11.2921,11.3105,86411.0
2020-07-08 12:00:00,12.28,12.29,12.26,12.27,78983.0,11.3105,11.3197,11.2921,11.3013,78983.0
2020-07-08 12:05:00,12.27,12.3,12.26,12.29,65294.0,11.3013,11.329,11.2921,11.3197,65294.0
2020-07-08 12:10:00,12.29,12.35,12.29,12.35,91908.0,11.3197,11.375,11.3197,11.375,91908.0
2020-07-08 12:15:00,12.35,12.4,12.33,12.38,92995.0,11.375,11.4211,11.3566,11.4026,92995.0
2020-07-08 12:20:00,12.39,12.43,12.38,12.42,169019.0,11.4118,11.4487,11.4026,11.4395,169019.0
2020-07-08 12:25:00,12.43,12.44,12.41,12.43,96024.0,11.4487,11.4579,11.4303,11.4487,96024.0
2020-07-08 12:30:00,12.43,12.47,12.41,12.42,169095.0,11.4487,11.4855,11.4303,11.4395,169095.0
2020-07-08 12:35:00,12.42,12.43,12.4,12.4,48254.0,11.4395,11.4487,11.4211,11.4211,48254.0
2020-07-08 12:40:00,12.41,12.41,12.36,12.38,68184.0,11.4303,11.4303,11.3842,11.4026,68184.0
2020-07-08 12:45:00,12.38,12.41,12.38,12.4,69492.0,11.4026,11.4303,11.4026,11.4211,69492.0
2020-07-08 12:50:00,12.4,12.41,12.38,12.4,39016.0,11.4211,11.4303,11.4026,11.4211,39016.0
2020-07-08 12:55:00,12.4,12.47,12.38,12.46,109461.0,11.4211,11.4855,11.4026,11.4763,109461.0
2020-07-08 13:00:00,12.46,12.48,12.44,12.45,119182.0,11.4763,11.4947,11.4579,11.4671,119182.0
2020-07-08 13:05:00,12.45,12.46,12.44,12.45,33205.0,11.4671,11.4763,11.4579,11.4671,33205.0
2020-07-08 13:10:00,12.45,12.45,12.39,12.43,75052.0,11.4671,11.4671,11.4118,11.4487,75052.0
2020-07-08 13:15:00,12.43,12.43,12.37,12.38,29897.0,11.4487,11.4487,11.3934,11.4026,29897.0
2020-07-08 13:20:00,12.38,12.4,12.37,12.38,59743.0,11.4026,11.4211,11.3934,11.4026,59743.0
2020-07-08 13:25:00,12.38,12.39,12.36,12.38,55911.0,11.4026,11.4118,11.3842,11.4026,55911.0
2020-07-08 13:30:00,12.37,12.42,12.37,12.41,79554.0,11.3934,11.4395,11.3934,11.4303,79554.0
2020-07-08 13:35:00,12.4,12.43,12.4,12.42,58529.0,11.4211,11.4487,11.4211,11.4395,58529.0
2020-07-08 13:40:00,12.42,12.42,12.39,12.4,45705.0,11.4395,11.4395,11.4118,11.4211,45705.0
2020-07-08 13:45:00,12.39,12.4,12.38,12.4,42730.0,11.4118,11.4211,11.4026,11.4211,42730.0
2020-07-08 13:50:00,12.4,12.42,12.37,12.38,67758.0,11.4211,11.4395,11.3934,11.4026,67758.0
2020-07-08 13:55:00,12.38,12.4,12.36,12.38,50099.0,11.4026,11.4211,11.3842,11.4026,50099.0
2020-07-08 14:00:00,12.37,12.41,12.36,12.38,57413.0,11.3934,11.4303,11.3842,11.4026,57413.0
2020-07-08 14:05:00,12.38,12.41,12.38,12.41,47522.0,11.4026,11.4303,11.4026,11.4303,47522.0
2020-07-08 14:10:00,12.41,12.44,12.4,12.44,50836.0,11.4303,11.4579,11.4211,11.4579,50836.0
2020-07-08 14:15:00,12.44,12.45,12.42,12.45,66035.0,11.4579,11.4671,11.4395,11.4671,66035.0
2020-07-08 14:20:00,12.44,12.47,12.42,12.45,105253.0,11.4579,11.4855,11.4395,11.4671,105253.0
2020-07-08 14:25:00,12.45,12.48,12.44,12.48,92401.0,11.4671,11.4947,11.4579,11.4947,92401.0
2020-07-08 14:30:00,12.47,12.48,12.45,12.45,78295.0,11.4855,11.4947,11.4671,11.4671,78295.0
2020-07-08 14:35:00,12.45,12.45,12.42,12.44,48645.0,11.4671,11.4671,11.4395,11.4579,48645.0
2020-07-08 14:40:00,12.44,12.44,12.39,12.4,50650.0,11.4579,11.4579,11.4118,11.4211,50650.0
2020-07-08 14:45:00,12.4,12.41,12.38,12.4,66495.0,11.4211,11.4303,11.4026,11.4211,66495.0
2020-07-08 14:50:00,12.41,12.42,12.39,12.39,63544.0,11.4303,11.4395,11.4118,11.4118,63544.0
2020-07-08 14:55:00,12.4,12.44,12.39,12.43,65354.0,11.4211,11.4579,11.4118,11.4487,65354.0
2020-07-08 15:00:00,12.44,12.45,12.41,12.42,42385.0,11.4579,11.4671,11.4303,11.4395,42385.0
2020-07-08 15:05:00,12.43,12.45,12.41,12.45,87738.0,11.4487,11.4671,11.4303,11.4671,87738.0
2020-07-08 15:10:00,12.45,12.5,12.44,12.49,93355.0,11.4671,11.5132,11.4579,11.504,93355.0
2020-07-08 15:15:00,12.5,12.5,12.48,12.5,48676.0,11.5132,11.5132,11.4947,11.5132,48676.0
2020-07-08 15:20:00,12.5,12.61,12.49,12.59,223995.0,11.5132,11.6145,11.504,11.5961,223995.0
2020-07-08 15:25:00,12.59,12.6,12.54,12.54,468273.0,11.5961,11.6053,11.55,11.55,468273.0
2020-07-08 15:30:00,12.54,12.58,12.54,12.55,101508.0,11.55,11.5868,11.55,11.5592,101508.0
2020-07-08 15:35:00,12.55,12.59,12.54,12.54,111671.0,11.5592,11.5961,11.55,11.55,111671.0
2020-07-08 15:40:00,12.54,12.56,12.52,12.54,142436.0,11.55,11.5684,11.5316,11.55,142436.0
2020-07-08 15:45:00,12.53,12.54,12.49,12.5,255560.0,11.5408,11.55,11.504,11.5132,255560.0
2020-07-08 15:50:00,12.5,12.54,12.47,12.53,223819.0,11.5132,11.55,11.4855,11.5408,223819.0
2020-07-08 15:55:00,12.53,12.54,12.43,12.47,670515.0,11.5408,11.55,11.4487,11.4855,670515.0
2020-07-09 09:30:00,12.47,12.58,12.43,12.49,333741.0,11.4855,11.5868,11.4487,11.504,333741.0
2020-07-09 09:35:00,12.49,12.51,12.4,12.42,132616.0,11.504,11.5224,11.4211,11.4395,132616.0
2020-07-09 09:40:00,12.43,12.46,12.33,12.35,199484.0,11.4487,11.4763,11.3566,11.375,199484.0
2020-07-09 09:45:00,12.34,12.35,12.27,12.31,190084.0,11.3658,11.375,11.3013,11.3382,190084.0
2020-07-09 09:50:00,12.3,12.37,12.26,12.28,203823.0,11.329,11.3934,11.2921,11.3105,203823.0
2020-07-09 09:55:00,12.28,12.31,12.25,12.29,137351.0,11.3105,11.3382,11.2829,11.3197,137351.0
2020-07-09 10:00:00,12.29,12.33,12.26,12.29,141093.0,11.3197,11.3566,11.2921,11.3197,141093.0
2020-07-09 10:05:00,12.29,12.34,12.26,12.32,194356.0,11.3197,11.3658,11.2921,11.3474,194356.0
2020-07-09 10:10:00,12.32,12.32,12.21,12.21,233724.0,11.3474,11.3474,11.2461,11.2461,233724.0
2020-07-09 10:15:00,12.21,12.22,12.1,12.1,264097.0,11.2461,11.2553,11.1447,11.1447,264097.0
2020-07-09 10:20:00,12.1,12.17,12.09,12.11,193392.0,11.1447,11.2092,11.1355,11.154,193392.0
2020-07-09 10:25:00,12.11,12.13,12.07,12.11,171102.0,11.154,11.1724,11.1171,11.154,171102.0
2020-07-09 10:30:00,12.11,12.12,12.05,12.06,100583.0,11.154,11.1632,11.0987,11.1079,100583.0
2020-07-09 10:35:00,12.06,12.07,11.96,11.99,347538.0,11.1079,11.1171,11.0158,11.0434,347538.0
2020-07-09 10:40:00,11.99,12.0,11.91,11.94,212424.0,11.0434,11.0526,10.9697,10.9974,212424.0
2020-07-09 10:45:00,11.94,11.97,11.91,11.94,233795.0,10.9974,11.025,10.9697,10.9974,233795.0
2020-07-09 10:50:00,11.93,11.95,11.89,11.9,278398.0,10.9882,11.0066,10.9513,10.9605,278398.0
2020-07-09 10:55:00,11.89,11.91,11.81,11.84,198043.0,10.9513,10.9697,10.8776,10.9053,198043.0
2020-07-09 11:00:00,11.84,11.84,11.74,11.74,285526.0,10.9053,10.9053,10.8132,10.8132,285526.0
2020-07-09 11:05:00,11.75,11.89,11.72,11.89,336837.0,10.8224,10.9513,10.7947,10.9513,336837.0
2020-07-09 11:10:00,11.89,11.91,11.82,11.84,151110.0,10.9513,10.9697,10.8868,10.9053,151110.0
2020-07-09 11:15:00,11.84,11.87,11.71,11.71,158947.0,10.9053,10.9329,10.7855,10.7855,158947.0
2020-07-09 11:20:00,11.72,11.75,11.7,11.73,250794.0,10.7947,10.8224,10.7763,10.804,250794.0
2020-07-09 11:25:00,11.73,11.83,11.7,11.83,328204.0,10.804,10.8961,10.7763,10.8961,328204.0
2020-07-09 11:30:00,11.83,11.87,11.8,11.81,214543.0,10.8961,10.9329,10.8684,10.8776,214543.0
2020-07-09 11:35:00,11.81,11.87,11.81,11.85,121193.0,10.8776,10.9329,10.8776,10.9145,121193.0
2020-07-09 11:40:00,11.86,11.87,11.75,11.77,106921.0,10.9237,10.9329,10.8224,10.8408,106921.0
2020-07-09 11:45:00,11.77,11.81,11.75,11.8,85496.0,10.8408,10.8776,10.8224,10.8684,85496.0
2020-07-09 11:50:00,11.8,11.8,11.77,11.79,108916.0,10.8684,10.8684,10.8408,10.8592,108916.0
2020-07-09 11:55:00,11.79,11.8,11.75,11.78,173799.0,10.8592,10.8684,10.8224,10.85,173799.0
2020-07-09 12:00:00,11.78,11.94,11.76,11.92,298555.0,10.85,10.9974,10.8316,10.979,298555.0
2020-07-09 12:05:00,11.93,11.96,11.88,11.88,108323.0,10.9882,11.0158,10.9421,10.9421,108323.0
2020-07-09 12:10:00,11.88,11.9,11.85,11.88,152864.0,10.9421,10.9605,10.9145,10.9421,152864.0
2020-07-09 12:15:00,11.88,11.89,11.81,11.83,117778.0,10.9421,10.9513,10.8776,10.8961,117778.0
2020-07-09 12:20:00,11.84,11.84,11.8,11.82,63175.0,10.9053,10.9053,10.8684,10.8868,63175.0
2020-07-09 12:25:00,11.82,11.84,11.8,11.81,104366.0,10.8868,10.9053,10.8684,10.8776,104366.0
2020-07-09 12:30:00,11.81,11.82,11.77,11.78,87347.0,10.8776,10.8868,10.8408,10.85,87347.0
2020-07-09 12:35:00,11.78,11.82,11.78,11.79,106358.0,10.85,10.8868,10.85,10.8592,106358.0
2020-07-09 12:40:00,11.79,11.8,11.77,11.77,105152.0,10.8592,10.8684,10.8408,10.8408,105152.0
2020-07-09 12:45:00,11.78,11.81,11.77,11.79,72198.0,10.85,10.8776,10.8408,10.8592,72198.0
2020-07-09 12:50:00,11.79,11.83,11.77,11.82,86549.0,10.8592,10.8961,10.8408,10.8868,86549.0
2020-07-09 12:55:00,11.82,11.84,11.79,11.83,88877.0,10.8868,10.9053,10.8592,10.8961,88877.0
2020-07-09 13:00:00,11.83,11.85,11.79,11.84,110983.0,10.8961,10.9145,10.8592,10.9053,110983.0
2020-07-09 13:05:00,11.84,11.87,11.83,11.86,88758.0,10.9053,10.9329,10.8961,10.9237,88758.0
2020-07-09 13:10:00,11.86,11.87,11.84,11.85,166127.0,10.9237,10.9329,10.9053,10.9145,166127.0
2020-07-09 13:15:00,11.85,11.89,11.85,11.89,98077.0,10.9145,10.9513,10.9145,10.9513,98077.0
2020-07-09 13:20:00,11.89,11.9,11.85,11.87,62150.0,10.9513,10.9605,10.9145,10.9329,62150.0
2020-07-09 13:25:00,11.87,11.89,11.85,11.88,81538.0,10.9329,10.9513,10.9145,10.9421,81538.0
2020-07-09 13:30:00,11.88,11.89,11.86,11.86,32107.0,10.9421,10.9513,10.9237,10.9237,32107.0
2020-07-09 13:35:00,11.87,11.88,11.86,11.88,56066.0,10.9329,10.9421,10.9237,10.9421,56066.0
2020-07-09 13:40:00,11.88,11.92,11.83,11.83,99818.0,10.9421,10.979,10.8961,10.8961,99818.0
2020-07-09 13:45:00,11.83,11.86,11.82,11.84,39006.0,10.8961,10.9237,10.8868,10.9053,39006.0
2020-07-09 13:50:00,11.84,11.84,11.8,11.81,57860.0,10.9053,10.9053,10.8684,10.8776,57860.0
2020-07-09 13:55:00,11.82,11.82,11.79,11.79,56579.0,10.8868,10.8868,10.8592,10.8592,56579.0
2020-07-09 14:00:00,11.79,11.85,11.78,11.82,311266.0,10.8592,10.9145,10.85,10.8868,311266.0
2020-07-09 14:05:00,11.82,11.85,11.8,11.84,127620.0,10.8868,10.9145,10.8684,10.9053,127620.0
2020-07-09 14:10:00,11.85,11.9,11.84,11.87,167365.0,10.9145,10.9605,10.9053,10.9329,167365.0
2020-07-09 14:15:00,11.88,11.93,11.88,11.92,87297.0,10.9421,10.9882,10.9421,10.979,87297.0
2020-07-09 14:20:00,11.92,11.92,11.87,11.88,67505.0,10.979,10.979,10.9329,10.9421,67505.0
2020-07-09 14:25:00,11.88,11.95,11.87,11.95,545086.0,10.9421,11.0066,10.9329,11.0066,545086.0
2020-07-09 14:30:00,11.95,11.96,11.87,11.89,215614.0,11.0066,11.0158,10.9329,10.9513,215614.0
2020-07-09 14:35:00,11.88,11.92,11.87,11.88,193251.0,10.9421,10.979,10.9329,10.9421,193251.0
2020-07-09 14:40:00,11.88,11.9,11.85,11.86,125730.0,10.9421,10.9605,10.9145,10.9237,125730.0
2020-07-09 14:45:00,11.86,11.92,11.85,11.91,157660.0,10.9237,10.979,10.9145,10.9697,157660.0
2020-07-09 14:50:00,11.9,11.91,11.88,11.9,67967.0,10.9605,10.9697,10.9421,10.9605,67967.0
2020-07-09 14:55:00,11.89,11.92,11.87,11.88,98386.0,10.9513,10.979,10.9329,10.9421,98386.0
2020-07-09 15:00:00,11.88,11.91,11.86,11.88,78855.0,10.9421,10.9697,10.9237,10.9421,78855.0
2020-07-09 15:05:00,11.88,11.88,11.83,11.84,43502.0,10.9421,10.9421,10.8961,10.9053,43502.0
2020-07-09 15:10:00,11.83,11.91,11.83,11.91,204066.0,10.8961,10.9697,10.8961,10.9697,204066.0
2020-07-09 15:15:00,11.91,11.93,11.86,11.87,212244.0,10.9697,10.9882,10.9237,10.9329,212244.0
2020-07-09 15:20:00,11.87,11.88,11.83,11.85,226057.0,10.9329,10.9421,10.8961,10.9145,226057.0
2020-07-09 15:25:00,11.86,11.89,11.82,11.82,270430.0,10.9237,10.9513,10.8868,10.8868,270430.0
2020-07-09 15:30:00,11.82,11.84,11.79,11.83,366158.0,10.8868,10.9053,10.8592,10.8961,366158.0
2020-07-09 15:35:00,11.83,11.84,11.8,11.83,169014.0,10.8961,10.9053,10.8684,10.8961,169014.0
2020-07-09 15:40:00,11.83,11.85,11.79,11.81,452156.0,10.8961,10.9145,10.8592,10.8776,452156.0
2020-07-09 15:45:00,11.82,11.9,11.81,11.85,347411.0,10.8868,10.9605,10.8776,10.9145,347411.0
2020-07-09 15:50:00,11.84,11.84,11.76,11.8,372808.0,10.9053,10.9053,10.8316,10.8684,372808.0
2020-07-09 15:55:00,11.8,11.81,11.77,11.79,767632.0,10.8684,10.8776,10.8408,10.8592,767632.0
2020-07-10 09:30:00,11.74,11.8,11.68,11.72,530787.0,10.8132,10.8684,10.7579,10.7947,530787.0
2020-07-10 09:35:00,11.71,11.95,11.67,11.93,641239.0,10.7855,11.0066,10.7487,10.9882,641239.0
2020-07-10 09:40:00,11.92,11.98,11.83,11.96,258383.0,10.979,11.0342,10.8961,11.0158,258383.0
2020-07-10 09:45:00,11.96,12.0,11.9,11.97,204306.0,11.0158,11.0526,10.9605,11.025,204306.0
2020-07-10 09:50:00,11.96,11.97,11.85,11.9,292133.0,11.0158,11.025,10.9145,10.9605,292133.0
2020-07-10 09:55:00,11.9,11.92,11.82,11.9,191524.0,10.9605,10.979,10.8868,10.9605,191524.0
2020-07-10 10:00:00,11.9,11.9,11.76,11.78,220928.0,10.9605,10.9605,10.8316,10.85,220928.0
2020-07-10 10:05:00,11.79,11.91,11.78,11.85,294161.0,10.8592,10.9697,10.85,10.9145,294161.0
2020-07-10 10:10:00,11.85,11.97,11.84,11.97,199393.0,10.9145,11.025,10.9053,11.025,199393.0
2020-07-10 10:15:00,11.97,11.99,11.89,11.9,141691.0,11.025,11.0434,10.9513,10.9605,141691.0
2020-07-10 10:20:00,11.9,11.93,11.85,11.86,136360.0,10.9605,10.9882,10.9145,10.9237,136360.0
2020-07-10 10:25:00,11.86,11.95,11.85,11.94,297995.0,10.9237,11.0066,10.9145,10.9974,297995.0
2020-07-10 10:30:00,11.94,11.98,11.91,11.93,149709.0,10.9974,11.0342,10.9697,10.9882,149709.0
2020-07-10 10:35:00,11.94,11.97,11.9,11.91,129784.0,10.9974,11.025,10.9605,10.9697,129784.0
2020-07-10 10:40:00,11.91,12.01,11.91,11.98,186648.0,10.9697,11.0618,10.9697,11.0342,186648.0
2020-07-10 10:45:00,11.98,11.99,11.94,11.97,172174.0,11.0342,11.0434,10.9974,11.025,172174.0
2020-07-10 10:50:00,11.97,11.98,11.93,11.95,176138.0,11.025,11.0342,10.9882,11.0066,176138.0
2020-07-10 10:55:00,11.95,11.97,11.91,11.95,164730.0,11.0066,11.025,10.9697,11.0066,164730.0
2020-07-10 11:00:00,11.96,11.96,11.87,11.88,118444.0,11.0158,11.0158,10.9329,10.9421,118444.0
2020-07-10 11:05:00,11.88,11.98,11.87,11.97,171601.0,10.9421,11.0342,10.9329,11.025,171601.0
2020-07-10 11:10:00,11.98,12.0,11.95,11.96,103740.0,11.0342,11.0526,11.0066,11.0158,103740.0
2020-07-10 11:15:00,11.97,11.99,11.96,11.97,92330.0,11.025,11.0434,11.0158,11.025,92330.0
2020-07-10 11:20:00,11.98,11.99,11.92,11.92,119806.0,11.0342,11.0434,10.979,10.979,119806.0
2020-07-10 11:25:00,11.93,11.94,11.89,11.93,173693.0,10.9882,10.9974,10.9513,10.9882,173693.0
2020-07-10 11:30:00,11.92,11.93,11.86,11.88,135913.0,10.979,10.9882,10.9237,10.9421,135913.0
2020-07-10 11:35:00,11.89,11.91,11.85,11.89,148980.0,10.9513,10.9697,10.9145,10.9513,148980.0
2020-07-10 11:40:00,11.89,11.94,11.89,11.93,137150.0,10.9513,10.9974,10.9513,10.9882,137150.0
2020-07-10 11:45:00,11.93,11.94,11.9,11.93,110146.0,10.9882,10.9974,10.9605,10.9882,110146.0
2020-07-10 11:50:00,11.93,11.95,11.92,11.93,165469.0,10.9882,11.0066,10.979,10.9882,165469.0
2020-07-10 11:55:00,11.94,11.95,11.89,11.92,232506.0,10.9974,11.0066,10.9513,10.979,232506.0
2020-07-10 12:00:00,11.93,11.94,11.9,11.94,57233.0,10.9882,10.9974,10.9605,10.9974,57233.0
2020-07-10 12:05:00,11.94,11.98,11.93,11.97,121166.0,10.9974,11.0342,10.9882,11.025,121166.0
2020-07-10 12:10:00,11.97,11.98,11.96,11.96,65798.0,11.025,11.0342,11.0158,11.0158,65798.0
2020-07-10 12:15:00,11.97,11.98,11.88,11.9,103677.0,11.025,11.0342,10.9421,10.9605,103677.0
2020-07-10 12:20:00,11.9,11.91,11.87,11.9,80446.0,10.9605,10.9697,10.9329,10.9605,80446.0
2020-07-10 12:25:00,11.9,11.91,11.87,11.87,51469.0,10.9605,10.9697,10.9329,10.9329,51469.0
2020-07-10 12:30:00,11.88,11.88,11.84,11.86,153426.0,10.9421,10.9421,10.9053,10.9237,153426.0
2020-07-10 12:35:00,11.86,11.89,11.85,11.86,72180.0,10.9237,10.9513,10.9145,10.9237,72180.0
2020-07-10 12:40:00,11.87,11.9,11.84,11.88,86456.0,10.9329,10.9605,10.9053,10.9421,86456.0
2020-07-10 12:45:00,11.88,11.9,11.87,11.89,72637.0,10.9421,10.9605,10.9329,10.9513,72637.0
2020-07-10 12:50:00,11.9,11.93,11.89,11.92,72597.0,10.9605,10.9882,10.9513,10.979,72597.0
2020-07-10 12:55:00,11.92,11.95,11.91,11.94,56113.0,10.979,11.0066,10.9697,10.9974,56113.0
2020-07-10 13:00:00,11.94,11.95,11.92,11.93,61206.0,10.9974,11.0066,10.979,10.9882,61206.0
2020-07-10 13:05:00,11.93,11.95,11.93,11.93,63087.0,10.9882,11.0066,10.9882,10.9882,63087.0
2020-07-10 13:10:00,11.93,11.93,11.9,11.91,42250.0,10.9882,10.9882,10.9605,10.9697,42250.0
2020-07-10 13:15:00,11.91,11.91,11.87,11.88,57350.0,10.9697,10.9697,10.9329,10.9421,57350.0
2020-07-10 13:20:00,11.87,11.89,11.86,11.87,57726.0,10.9329,10.9513,10.9237,10.9329,57726.0
2020-07-10 13:25:00,11.87,11.88,11.83,11.84,66444.0,10.9329,10.9421,10.8961,10.9053,66444.0
2020-07-10 13:30:00,11.84,11.86,11.83,11.84,60885.0,10.9053,10.9237,10.8961,10.9053,60885.0
2020-07-10 13:35:00,11.85,11.87,11.83,11.86,74971.0,10.9145,10.9329,10.8961,10.9237,74971.0
2020-07-10 13:40:00,11.86,11.91,11.86,11.9,81221.0,10.9237,10.9697,10.9237,10.9605,81221.0
2020-07-10 13:45:00,11.9,11.92,11.88,11.92,107951.0,10.9605,10.979,10.9421,10.979,107951.0
2020-07-10 13:50:00,11.91,11.93,11.91,11.93,70437.0,10.9697,10.9882,10.9697,10.9882,70437.0
2020-07-10 13:55:00,11.93,11.93,11.89,11.9,96796.0,10.9882,10.9882,10.9513,10.9605,96796.0
2020-07-10 14:00:00,11.9,11.91,11.89,11.91,117917.0,10.9605,10.9697,10.9513,10.9697,117917.0
2020-07-10 14:05:00,11.91,11.92,11.9,11.91,54109.0,10.9697,10.979,10.9605,10.9697,54109.0
2020-07-10 14:10:00,11.91,11.93,11.9,11.92,127068.0,10.9697,10.9882,10.9605,10.979,127068.0
2020-07-10 14:15:00,11.93,11.94,11.91,11.93,69203.0,10.9882,10.9974,10.9697,10.9882,69203.0
2020-07-10 14:20:00,11.93,11.94,11.91,11.94,85736.0,10.9882,10.9974,10.9697,10.9974,85736.0
2020-07-10 14:25:00,11.93,11.94,11.9,11.93,90542.0,10.9882,10.9974,10.9605,10.9882,90542.0
2020-07-10 14:30:00,11.93,11.95,11.92,11.94,81176.0,10.9882,11.0066,10.979,10.9974,81176.0
2020-07-10 14:35:00,11.95,11.95,11.94,11.94,19756.0,11.0066,11.0066,10.9974,10.9974,19756.0
2020-07-10 14:40:00,11.94,11.94,11.91,11.93,113161.0,10.9974,10.9974,10.9697,10.9882,113161.0
2020-07-10 14:45:00,11.93,11.95,11.92,11.92,67281.0,10.9882,11.0066,10.979,10.979,67281.0
2020-07-10 14:50:00,11.93,11.94,11.87,11.88,124229.0,10.9882,10.9974,10.9329,10.9421,124229.0
2020-07-10 14:55:00,11.88,11.9,11.86,11.87,136578.0,10.9421,10.9605,10.9237,10.9329,136578.0
2020-07-10 15:00:00,11.87,11.89,11.85,11.88,117412.0,10.9329,10.9513,10.9145,10.9421,117412.0
2020-07-10 15:05:00,11.88,11.89,11.86,11.88,65450.0,10.9421,10.9513,10.9237,10.9421,65450.0
2020-07-10 15:10:00,11.88,11.93,11.87,11.93,122443.0,10.9421,10.9882,10.9329,10.9882,122443.0
2020-07-10 15:15:00,11.92,11.96,11.91,11.96,127419.0,10.979,11.0158,10.9697,11.0158,127419.0
2020-07-10 15:20:00,11.96,11.99,11.95,11.99,156666.0,11.0158,11.0434,11.0066,11.0434,156666.0
2020-07-10 15:25:00,11.99,12.0,11.96,11.98,95506.0,11.0434,11.0526,11.0158,11.0342,95506.0
2020-07-10 15:30:00,11.98,12.02,11.97,12.02,179312.0,11.0342,11.0711,11.025,11.0711,179312.0
2020-07-10 15:35:00,12.02,12.03,11.97,12.0,127089.0,11.0711,11.0803,11.025,11.0526,127089.0
2020-07-10 15:40:00,12.01,12.01,11.98,12.0,98633.0,11.0618,11.0618,11.0342,11.0526,98633.0
2020-07-10 15:45:00,12.01,12.06,12.0,12.05,253934.0,11.0618,11.1079,11.0526,11.0987,253934.0
2020-07-10 15:50:00,12.06,12.09,12.02,12.03,353969.0,11.1079,11.1355,11.0711,11.0803,353969.0
2020-07-10 15:55:00,12.03,12.06,12.01,12.06,431399.0,11.0803,11.1079,11.0618,11.1079,431399.0
2020-07-13 09:30:00,12.24,12.26,12.07,12.13,539506.0,11.2737,11.2921,11.1171,11.1724,539506.0
2020-07-13 09:35:00,12.13,12.14,11.97,12.0,299675.0,11.1724,11.1816,11.025,11.0526,299675.0
2020-07-13 09:40:00,12.0,12.03,11.92,11.94,189874.0,11.0526,11.0803,10.979,10.9974,189874.0
2020-07-13 09:45:00,11.94,11.95,11.87,11.94,275436.0,10.9974,11.0066,10.9329,10.9974,275436.0
2020-07-13 09:50:00,11.93,11.98,11.91,11.92,154482.0,10.9882,11.0342,10.9697,10.979,154482.0
2020-07-13 09:55:00,11.92,11.95,11.82,11.82,178321.0,10.979,11.0066,10.8868,10.8868,178321.0
2020-07-13 10:00:00,11.82,11.84,11.78,11.82,199620.0,10.8868,10.9053,10.85,10.8868,199620.0
2020-07-13 10:05:00,11.82,11.87,11.8,11.86,113516.0,10.8868,10.9329,10.8684,10.9237,113516.0
2020-07-13 10:10:00,11.86,11.92,11.81,11.89,150588.0,10.9237,10.979,10.8776,10.9513,150588.0
2020-07-13 10:15:00,11.9,11.93,11.89,11.93,106199.0,10.9605,10.9882,10.9513,10.9882,106199.0
2020-07-13 10:20:00,11.93,11.98,11.91,11.92,112809.0,10.9882,11.0342,10.9697,10.979,112809.0
2020-07-13 10:25:00,11.91,11.98,11.9,11.97,204279.0,10.9697,11.0342,10.9605,11.025,204279.0
2020-07-13 10:30:00,11.97,12.0,11.92,11.93,138744.0,11.025,11.0526,10.979,10.9882,138744.0
2020-07-13 10:35:00,11.93,11.98,11.92,11.95,146334.0,10.9882,11.0342,10.979,11.0066,146334.0
2020-07-13 10:40:00,11.95,11.99,11.92,11.93,85109.0,11.0066,11.0434,10.979,10.9882,85109.0
2020-07-13 10:45:00,11.92,11.95,11.87,11.93,75855.0,10.979,11.0066,10.9329,10.9882,75855.0
2020-07-13 10:50:00,11.93,11.97,11.9,11.95,82640.0,10.9882,11.025,10.9605,11.0066,82640.0
2020-07-13 10:55:00,11.96,12.0,11.94,11.99,89830.0,11.0158,11.0526,10.9974,11.0434,89830.0
2020-07-13 11:00:00,11.99,12.0,11.92,11.95,155721.0,11.0434,11.0526,10.979,11.0066,155721.0
2020-07-13 11:05:00,11.94,11.97,11.9,11.97,297650.0,10.9974,11.025,10.9605,11.025,297650.0
2020-07-13 11:10:00,11.96,11.98,11.91,11.94,81810.0,11.0158,11.0342,10.9697,10.9974,81810.0
2020-07-13 11:15:00,11.94,11.94,11.89,11.91,81704.0,10.9974,10.9974,10.9513,10.9697,81704.0
2020-07-13 11:20:00,11.91,11.95,11.88,11.95,81780.0,10.9697,11.0066,10.9421,11.0066,81780.0
2020-07-13 11:25:00,11.95,11.95,11.88,11.9,137617.0,11.0066,11.0066,10.9421,10.9605,137617.0
2020-07-13 11:30:00,11.9,11.91,11.86,11.88,117015.0,10.9605,10.9697,10.9237,10.9421,117015.0
2020-07-13 11:35:00,11.88,11.89,11.85,11.86,117498.0,10.9421,10.9513,10.9145,10.9237,117498.0
2020-07-13 11:40:00,11.86,11.88,11.84,11.86,98728.0,10.9237,10.9421,10.9053,10.9237,98728.0
2020-07-13 11:45:00,11.86,11.89,11.82,11.89,94273.0,10.9237,10.9513,10.8868,10.9513,94273.0
2020-07-13 11:50:00,11.89,11.93,11.88,11.92,139339.0,10.9513,10.9882,10.9421,10.979,139339.0
2020-07-13 11:55:00,11.93,11.94,11.89,11.9,107309.0,10.9882,10.9974,10.9513,10.9605,107309.0
2020-07-13 12:00:00,11.9,11.93,11.89,11.91,60532.0,10.9605,10.9882,10.9513,10.9697,60532.0
2020-07-13 12:05:00,11.91,11.92,11.89,11.91,60887.0,10.9697,10.979,10.9513,10.9697,60887.0
2020-07-13 12:10:00,11.91,11.93,11.89,11.91,77050.0,10.9697,10.9882,10.9513,10.9697,77050.0
2020-07-13 12:15:00,11.91,11.92,11.88,11.92,79839.0,10.9697,10.979,10.9421,10.979,79839.0
2020-07-13 12:20:00,11.91,11.92,11.88,11.9,57567.0,10.9697,10.979,10.9421,10.9605,57567.0
2020-07-13 12:25:00,11.9,11.9,11.88,11.9,34166.0,10.9605,10.9605,10.9421,10.9605,34166.0
2020-07-13 12:30:00,11.9,11.94,11.89,11.91,78005.0,10.9605,10.9974,10.9513,10.9697,78005.0
2020-07-13 12:35:00,11.91,11.96,11.9,11.95,74052.0,10.9697,11.0158,10.9605,11.0066,74052.0
2020-07-13 12:40:00,11.95,12.0,11.95,12.0,61329.0,11.0066,11.0526,11.0066,11.0526,61329.0
2020-07-13 12:45:00,12.0,12.0,11.96,11.97,78109.0,11.0526,11.0526,11.0158,11.025,78109.0
2020-07-13 12:50:00,11.98,12.0,11.96,11.97,68663.0,11.0342,11.0526,11.0158,11.025,68663.0
2020-07-13 12:55:00,11.98,12.0,11.96,12.0,211918.0,11.0342,11.0526,11.0158,11.0526,211918.0
2020-07-13 13:00:00,12.0,12.01,11.95,11.97,107716.0,11.0526,11.0618,11.0066,11.025,107716.0
2020-07-13 13:05:00,11.98,12.03,11.97,12.03,69461.0,11.0342,11.0803,11.025,11.0803,69461.0
2020-07-13 13:10:00,12.03,12.07,12.02,12.06,112881.0,11.0803,11.1171,11.0711,11.1079,112881.0
2020-07-13 13:15:00,12.06,12.12,12.06,12.09,138880.0,11.1079,11.1632,11.1079,11.1355,138880.0
2020-07-13 13:20:00,12.09,12.11,12.07,12.11,114614.0,11.1355,11.154,11.1171,11.154,114614.0
2020-07-13 13:25:00,12.1,12.12,12.08,12.12,137717.0,11.1447,11.1632,11.1263,11.1632,137717.0
2020-07-13 13:30:00,12.12,12.17,12.11,12.17,258583.0,11.1632,11.2092,11.154,11.2092,258583.0
2020-07-13 13:35:00,12.17,12.2,12.14,12.18,170612.0,11.2092,11.2368,11.1816,11.2184,170612.0
2020-07-13 13:40:00,12.18,12.21,12.17,12.19,234747.0,11.2184,11.2461,11.2092,11.2276,234747.0
2020-07-13 13:45:00,12.19,12.22,12.16,12.21,142333.0,11.2276,11.2553,11.2,11.2461,142333.0
2020-07-13 13:50:00,12.21,12.22,12.13,12.15,113299.0,11.2461,11.2553,11.1724,11.1908,113299.0
2020-07-13 13:55:00,12.15,12.16,12.1,12.11,125506.0,11.1908,11.2,11.1447,11.154,125506.0
2020-07-13 14:00:00,12.11,12.11,12.04,12.08,113703.0,11.154,11.154,11.0895,11.1263,113703.0
2020-07-13 14:05:00,12.08,12.1,12.04,12.05,142896.0,11.1263,11.1447,11.0895,11.0987,142896.0
2020-07-13 14:10:00,12.06,12.09,12.04,12.08,131167.0,11.1079,11.1355,11.0895,11.1263,131167.0
2020-07-13 14:15:00,12.08,12.12,12.06,12.12,92062.0,11.1263,11.1632,11.1079,11.1632,92062.0
2020-07-13 14:20:00,12.11,12.15,12.08,12.1,134763.0,11.154,11.1908,11.1263,11.1447,134763.0
2020-07-13 14:25:00,12.1,12.11,12.05,12.06,138873.0,11.1447,11.154,11.0987,11.1079,138873.0
2020-07-13 14:30:00,12.06,12.07,12.02,12.05,94981.0,11.1079,11.1171,11.0711,11.0987,94981.0
2020-07-13 14:35:00,12.04,12.06,11.99,12.02,164879.0,11.0895,11.1079,11.0434,11.0711,164879.0
2020-07-13 14:40:00,12.02,12.06,12.01,12.04,127162.0,11.0711,11.1079,11.0618,11.0895,127162.0
2020-07-13 14:45:00,12.05,12.1,12.03,12.1,83924.0,11.0987,11.1447,11.0803,11.1447,83924.0
2020-07-13 14:50:00,12.1,12.13,12.07,12.13,81686.0,11.1447,11.1724,11.1171,11.1724,81686.0
2020-07-13 14:55:00,12.13,12.13,12.07,12.11,116389.0,11.1724,11.1724,11.1171,11.154,116389.0
2020-07-13 15:00:00,12.11,12.14,12.05,12.09,187704.0,11.154,11.1816,11.0987,11.1355,187704.0
2020-07-13 15:05:00,12.08,12.09,11.99,12.03,166081.0,11.1263,11.1355,11.0434,11.0803,166081.0
2020-07-13 15:10:00,12.02,12.06,12.02,12.04,97953.0,11.0711,11.1079,11.0711,11.0895,97953.0
2020-07-13 15:15:00,12.04,12.08,12.03,12.05,176438.0,11.0895,11.1263,11.0803,11.0987,176438.0
2020-07-13 15:20:00,12.04,12.07,12.01,12.02,157729.0,11.0895,11.1171,11.0618,11.0711,157729.0
2020-07-13 15:25:00,12.02,12.03,11.95,11.95,181035.0,11.0711,11.0803,11.0066,11.0066,181035.0
2020-07-13 15:30:00,11.96,11.98,11.91,11.92,172649.0,11.0158,11.0342,10.9697,10.979,172649.0
2020-07-13 15:35:00,11.92,11.93,11.81,11.84,377941.0,10.979,10.9882,10.8776,10.9053,377941.0
2020-07-13 15:40:00,11.83,11.95,11.82,11.88,228670.0,10.8961,11.0066,10.8868,10.9421,228670.0
2020-07-13 15:45:00,11.89,11.92,11.8,11.81,339602.0,10.9513,10.979,10.8684,10.8776,339602.0
2020-07-13 15:50:00,11.8,11.83,11.77,11.8,396498.0,10.8684,10.8961,10.8408,10.8684,396498.0
2020-07-13 15:55:00,11.79,11.84,11.76,11.79,553829.0,10.8592,10.9053,10.8316,10.8592,553829.0
2020-07-14 09:30:00,11.75,11.76,11.63,11.68,402943.0,10.8224,10.8316,10.7118,10.7579,402943.0
2020-07-14 09:35:00,11.69,11.83,11.68,11.82,274911.0,10.7671,10.8961,10.7579,10.8868,274911.0
2020-07-14 09:40:00,11.81,11.89,11.74,11.87,249675.0,10.8776,10.9513,10.8132,10.9329,249675.0
2020-07-14 09:45:00,11.87,11.93,11.82,11.9,215519.0,10.9329,10.9882,10.8868,10.9605,215519.0
2020-07-14 09:50:00,11.9,11.92,11.81,11.89,267758.0,10.9605,10.979,10.8776,10.9513,267758.0
2020-07-14 09:55:00,11.88,12.0,11.87,11.99,292051.0,10.9421,11.0526,10.9329,11.0434,292051.0
2020-07-14 10:00:00,11.99,12.01,11.92,11.93,261869.0,11.0434,11.0618,10.979,10.9882,261869.0
2020-07-14 10:05:00,11.93,11.93,11.77,11.78,180959.0,10.9882,10.9882,10.8408,10.85,180959.0
2020-07-14 10:10:00,11.78,11.86,11.78,11.86,373437.0,10.85,10.9237,10.85,10.9237,373437.0
2020-07-14 10:15:00,11.86,11.9,11.83,11.89,268953.0,10.9237,10.9605,10.8961,10.9513,268953.0
2020-07-14 10:20:00,11.89,12.01,11.88,11.97,212102.0,10.9513,11.0618,10.9421,11.025,212102.0
2020-07-14 10:25:00,11.97,12.02,11.95,12.01,179138.0,11.025,11.0711,11.0066,11.0618,179138.0
2020-07-14 10:30:00,12.02,12.1,12.02,12.07,173093.0,11.0711,11.1447,11.0711,11.1171,173093.0
2020-07-14 10:35:00,12.07,12.1,12.01,12.07,151123.0,11.1171,11.1447,11.0618,11.1171,151123.0
2020-07-14 10:40:00,12.07,12.12,12.06,12.09,161338.0,11.1171,11.1632,11.1079,11.1355,161338.0
2020-07-14 10:45:00,12.1,12.1,12.01,12.02,134066.0,11.1447,11.1447,11.0618,11.0711,134066.0
2020-07-14 10:50:00,12.02,12.12,12.01,12.08,125686.0,11.0711,11.1632,11.0618,11.1263,125686.0
2020-07-14 10:55:00,12.08,12.11,12.04,12.09,156239.0,11.1263,11.154,11.0895,11.1355,156239.0
2020-07-14 11:00:00,12.1,12.2,12.1,12.15,220316.0,11.1447,11.2368,11.1447,11.1908,220316.0
2020-07-14 11:05:00,12.16,12.27,12.15,12.2,315945.0,11.2,11.3013,11.1908,11.2368,315945.0
2020-07-14 11:10:00,12.2,12.23,12.17,12.21,148446.0,11.2368,11.2645,11.2092,11.2461,148446.0
2020-07-14 11:15:00,12.21,12.24,12.18,12.23,133125.0,11.2461,11.2737,11.2184,11.2645,133125.0
2020-07-14 11:20:00,12.23,12.25,12.17,12.19,156077.0,11.2645,11.2829,11.2092,11.2276,156077.0
2020-07-14 11:25:00,12.2,12.2,12.15,12.17,140820.0,11.2368,11.2368,11.1908,11.2092,140820.0
2020-07-14 11:30:00,12.17,12.27,12.16,12.25,156103.0,11.2092,11.3013,11.2,11.2829,156103.0
2020-07-14 11:35:00,12.24,12.25,12.18,12.19,132406.0,11.2737,11.2829,11.2184,11.2276,132406.0
2020-07-14 11:40:00,12.19,12.22,12.18,12.21,84281.0,11.2276,11.2553,11.2184,11.2461,84281.0
2020-07-14 11:45:00,12.22,12.32,12.18,12.32,387852.0,11.2553,11.3474,11.2184,11.3474,387852.0
2020-07-14 11:50:00,12.32,12.37,12.31,12.37,122154.0,11.3474,11.3934,11.3382,11.3934,122154.0
2020-07-14 11:55:00,12.37,12.39,12.34,12.37,148883.0,11.3934,11.4118,11.3658,11.3934,148883.0
2020-07-14 12:00:00,12.38,12.4,12.36,12.38,153658.0,11.4026,11.4211,11.3842,11.4026,153658.0
2020-07-14 12:05:00,12.38,12.38,12.29,12.3,195319.0,11.4026,11.4026,11.3197,11.329,195319.0
2020-07-14 12:10:00,12.3,12.3,12.26,12.29,74435.0,11.329,11.329,11.2921,11.3197,74435.0
2020-07-14 12:15:00,12.28,12.33,12.27,12.3,104487.0,11.3105,11.3566,11.3013,11.329,104487.0
2020-07-14 12:20:00,12.31,12.31,12.26,12.27,120051.0,11.3382,11.3382,11.2921,11.3013,120051.0
2020-07-14 12:25:00,12.26,12.27,12.23,12.24,90739.0,11.2921,11.3013,11.2645,11.2737,90739.0
2020-07-14 12:30:00,12.25,12.27,12.24,12.26,106749.0,11.2829,11.3013,11.2737,11.2921,106749.0
2020-07-14 12:35:00,12.25,12.28,12.22,12.24,124682.0,11.2829,11.3105,11.2553,11.2737,124682.0
2020-07-14 12:40:00,12.24,12.27,12.22,12.23,78903.0,11.2737,11.3013,11.2553,11.2645,78903.0
2020-07-14 12:45:00,12.23,12.27,12.22,12.26,84705.0,11.2645,11.3013,11.2553,11.2921,84705.0
2020-07-14 12:50:00,12.26,12.26,12.2,12.21,154579.0,11.2921,11.2921,11.2368,11.2461,154579.0
2020-07-14 12:55:00,12.21,12.22,12.18,12.21,124731.0,11.2461,11.2553,11.2184,11.2461,124731.0
2020-07-14 13:00:00,12.21,12.25,12.2,12.24,171681.0,11.2461,11.2829,11.2368,11.2737,171681.0
2020-07-14 13:05:00,12.23,12.29,12.22,12.26,429399.0,11.2645,11.3197,11.2553,11.2921,429399.0
2020-07-14 13:10:00,12.26,12.27,12.21,12.22,93951.0,11.2921,11.3013,11.2461,11.2553,93951.0
2020-07-14 13:15:00,12.23,12.23,12.2,12.22,130863.0,11.2645,11.2645,11.2368,11.2553,130863.0
2020-07-14 13:20:00,12.22,12.24,12.21,12.23,365907.0,11.2553,11.2737,11.2461,11.2645,365907.0
2020-07-14 13:25:00,12.23,12.25,12.21,12.21,86357.0,11.2645,11.2829,11.2461,11.2461,86357.0
2020-07-14 13:30:00,12.21,12.22,12.17,12.17,74785.0,11.2461,11.2553,11.2092,11.2092,74785.0
2020-07-14 13:35:00,12.18,12.21,12.16,12.21,104973.0,11.2184,11.2461,11.2,11.2461,104973.0
2020-07-14 13:40:00,12.2,12.22,12.19,12.2,69656.0,11.2368,11.2553,11.2276,11.2368,69656.0
2020-07-14 13:45:00,12.21,12.26,12.2,12.25,86892.0,11.2461,11.2921,11.2368,11.2829,86892.0
2020-07-14 13:50:00,12.25,12.31,12.24,12.28,91337.0,11.2829,11.3382,11.2737,11.3105,91337.0
2020-07-14 13:55:00,12.27,12.3,12.24,12.3,147656.0,11.3013,11.329,11.2737,11.329,147656.0
2020-07-14 14:00:00,12.3,12.35,12.26,12.31,115243.0,11.329,11.375,11.2921,11.3382,115243.0
2020-07-14 14:05:00,12.31,12.32,12.28,12.29,76081.0,11.3382,11.3474,11.3105,11.3197,76081.0
2020-07-14 14:10:00,12.29,12.3,12.28,12.3,60259.0,11.3197,11.329,11.3105,11.329,60259.0
2020-07-14 14:15:00,12.3,12.34,12.29,12.33,83213.0,11.329,11.3658,11.3197,11.3566,83213.0
2020-07-14 14:20:00,12.34,12.37,12.33,12.34,106649.0,11.3658,11.3934,11.3566,11.3658,106649.0
2020-07-14 14:25:00,12.35,12.35,12.3,12.31,65755.0,11.375,11.375,11.329,11.3382,65755.0
2020-07-14 14:30:00,12.32,12.36,12.31,12.34,72353.0,11.3474,11.3842,11.3382,11.3658,72353.0
2020-07-14 14:35:00,12.35,12.38,12.34,12.36,124589.0,11.375,11.4026,11.3658,11.3842,124589.0
2020-07-14 14:40:00,12.36,12.39,12.35,12.38,105320.0,11.3842,11.4118,11.375,11.4026,105320.0
2020-07-14 14:45:00,12.38,12.4,12.33,12.34,87544.0,11.4026,11.4211,11.3566,11.3658,87544.0
2020-07-14 14:50:00,12.34,12.38,12.33,12.38,86613.0,11.3658,11.4026,11.3566,11.4026,86613.0
2020-07-14 14:55:00,12.37,12.44,12.37,12.4,126661.0,11.3934,11.4579,11.3934,11.4211,126661.0
2020-07-14 15:00:00,12.4,12.45,12.39,12.43,196647.0,11.4211,11.4671,11.4118,11.4487,196647.0
2020-07-14 15:05:00,12.43,12.44,12.41,12.42,112890.0,11.4487,11.4579,11.4303,11.4395,112890.0
2020-07-14 15:10:00,12.42,12.44,12.37,12.38,145284.0,11.4395,11.4579,11.3934,11.4026,145284.0
2020-07-14 15:15:00,12.37,12.38,12.33,12.36,100090.0,11.3934,11.4026,11.3566,11.3842,100090.0
2020-07-14 15:20:00,12.37,12.4,12.36,12.37,173678.0,11.3934,11.4211,11.3842,11.3934,173678.0
2020-07-14 15:25:00,12.37,12.39,12.36,12.38,62160.0,11.3934,11.4118,11.3842,11.4026,62160.0
2020-07-14 15:30:00,12.38,12.43,12.38,12.41,188058.0,11.4026,11.4487,11.4026,11.4303,188058.0
2020-07-14 15:35:00,12.4,12.42,12.38,12.41,120900.0,11.4211,11.4395,11.4026,11.4303,120900.0
2020-07-14 15:40:00,12.41,12.43,12.39,12.41,148905.0,11.4303,11.4487,11.4118,11.4303,148905.0
2020-07-14 15:45:00,12.41,12.49,12.39,12.48,560752.0,11.4303,11.504,11.4118,11.4947,560752.0
2020-07-14 15:50:00,12.48,12.54,12.47,12.52,670911.0,11.4947,11.55,11.4855,11.5316,670911.0
2020-07-14 15:55:00,12.52,12.53,12.45,12.49,729515.0,11.5316,11.5408,11.4671,11.504,729515.0
2020-07-15 09:30:00,12.99,13.13,12.91,13.09,1047328.0,11.9645,12.0934,11.8908,12.0566,1047328.0
2020-07-15 09:35:00,13.1,13.19,12.9,12.98,528794.0,12.0658,12.1487,11.8816,11.9553,528794.0
2020-07-15 09:40:00,12.98,13.05,12.83,12.88,370445.0,11.9553,12.0197,11.8171,11.8632,370445.0
2020-07-15 09:45:00,12.89,13.03,12.87,12.99,362226.0,11.8724,12.0013,11.854,11.9645,362226.0
2020-07-15 09:50:00,12.99,13.01,12.86,12.94,594669.0,11.9645,11.9829,11.8447,11.9184,594669.0
2020-07-15 09:55:00,12.94,13.01,12.91,12.95,440593.0,11.9184,11.9829,11.8908,11.9276,440593.0
2020-07-15 10:00:00,12.95,12.96,12.81,12.83,368062.0,11.9276,11.9368,11.7987,11.8171,368062.0
2020-07-15 10:05:00,12.83,12.9,12.78,12.88,211757.0,11.8171,11.8816,11.7711,11.8632,211757.0
2020-07-15 10:10:00,12.89,12.9,12.8,12.84,223674.0,11.8724,11.8816,11.7895,11.8263,223674.0
2020-07-15 10:15:00,12.83,12.93,12.82,12.9,463927.0,11.8171,11.9092,11.8079,11.8816,463927.0
2020-07-15 10:20:00,12.9,12.94,12.85,12.91,228032.0,11.8816,11.9184,11.8355,11.8908,228032.0
2020-07-15 10:25:00,12.91,12.95,12.87,12.91,351496.0,11.8908,11.9276,11.854,11.8908,351496.0
2020-07-15 10:30:00,12.91,13.0,12.9,12.99,378969.0,11.8908,11.9737,11.8816,11.9645,378969.0
2020-07-15 10:35:00,12.98,13.05,12.98,13.0,171576.0,11.9553,12.0197,11.9553,11.9737,171576.0
2020-07-15 10:40:00,13.0,13.06,12.99,13.05,293611.0,11.9737,12.029,11.9645,12.0197,293611.0
2020-07-15 10:45:00,13.06,13.07,12.97,12.98,274320.0,12.029,12.0382,11.9461,11.9553,274320.0
2020-07-15 10:50:00,12.98,13.05,12.98,13.0,181208.0,11.9553,12.0197,11.9553,11.9737,181208.0
2020-07-15 10:55:00,13.0,13.08,12.98,13.06,130767.0,11.9737,12.0474,11.9553,12.029,130767.0
2020-07-15 11:00:00,13.06,13.08,12.99,13.01,246911.0,12.029,12.0474,11.9645,11.9829,246911.0
2020-07-15 11:05:00,13.01,13.03,12.95,12.97,186428.0,11.9829,12.0013,11.9276,11.9461,186428.0
2020-07-15 11:10:00,12.96,12.98,12.88,12.92,202693.0,11.9368,11.9553,11.8632,11.9,202693.0
2020-07-15 11:15:00,12.92,12.92,12.84,12.88,174063.0,11.9,11.9,11.8263,11.8632,174063.0
2020-07-15 11:20:00,12.88,12.89,12.8,12.81,196331.0,11.8632,11.8724,11.7895,11.7987,196331.0
2020-07-15 11:25:00,12.8,12.84,12.77,12.82,207607.0,11.7895,11.8263,11.7618,11.8079,207607.0
2020-07-15 11:30:00,12.82,12.85,12.79,12.84,148406.0,11.8079,11.8355,11.7803,11.8263,148406.0
2020-07-15 11:35:00,12.83,12.83,12.76,12.79,155780.0,11.8171,11.8171,11.7526,11.7803,155780.0
2020-07-15 11:40:00,12.79,12.81,12.76,12.81,158328.0,11.7803,11.7987,11.7526,11.7987,158328.0
2020-07-15 11:45:00,12.81,12.81,12.77,12.79,138802.0,11.7987,11.7987,11.7618,11.7803,138802.0
2020-07-15 11:50:00,12.8,12.84,12.8,12.8,158412.0,11.7895,11.8263,11.7895,11.7895,158412.0
2020-07-15 11:55:00,12.8,12.81,12.76,12.77,165909.0,11.7895,11.7987,11.7526,11.7618,165909.0
2020-07-15 12:00:00,12.77,12.79,12.73,12.78,195516.0,11.7618,11.7803,11.725,11.7711,195516.0
2020-07-15 12:05:00,12.78,12.83,12.78,12.82,166056.0,11.7711,11.8171,11.7711,11.8079,166056.0
2020-07-15 12:10:00,12.81,12.81,12.76,12.79,133022.0,11.7987,11.7987,11.7526,11.7803,133022.0
2020-07-15 12:15:00,12.78,12.8,12.75,12.78,182501.0,11.7711,11.7895,11.7434,11.7711,182501.0
2020-07-15 12:20:00,12.78,12.79,12.76,12.78,171881.0,11.7711,11.7803,11.7526,11.7711,171881.0
2020-07-15 12:25:00,12.79,12.81,12.77,12.81,299022.0,11.7803,11.7987,11.7618,11.7987,299022.0
2020-07-15 12:30:00,12.81,12.84,12.79,12.83,258416.0,11.7987,11.8263,11.7803,11.8171,258416.0
2020-07-15 12:35:00,12.84,12.85,12.81,12.83,144786.0,11.8263,11.8355,11.7987,11.8171,144786.0
2020-07-15 12:40:00,12.83,12.85,12.82,12.85,91894.0,11.8171,11.8355,11.8079,11.8355,91894.0
2020-07-15 12:45:00,12.84,12.87,12.82,12.85,95399.0,11.8263,11.854,11.8079,11.8355,95399.0
2020-07-15 12:50:00,12.85,12.89,12.84,12.88,47764.0,11.8355,11.8724,11.8263,11.8632,47764.0
2020-07-15 12:55:00,12.89,12.89,12.86,12.88,65888.0,11.8724,11.8724,11.8447,11.8632,65888.0
2020-07-15 13:00:00,12.88,12.92,12.87,12.92,111045.0,11.8632,11.9,11.854,11.9,111045.0
2020-07-15 13:05:00,12.93,12.95,12.91,12.94,150969.0,11.9092,11.9276,11.8908,11.9184,150969.0
2020-07-15 13:10:00,12.94,12.94,12.91,12.94,70924.0,11.9184,11.9184,11.8908,11.9184,70924.0
2020-07-15 13:15:00,12.93,12.95,12.92,12.93,76501.0,11.9092,11.9276,11.9,11.9092,76501.0
2020-07-15 13:20:00,12.93,12.98,12.93,12.96,92372.0,11.9092,11.9553,11.9092,11.9368,92372.0
2020-07-15 13:25:00,12.97,12.98,12.96,12.98,120944.0,11.9461,11.9553,11.9368,11.9553,120944.0
2020-07-15 13:30:00,12.98,12.99,12.97,12.98,110109.0,11.9553,11.9645,11.9461,11.9553,110109.0
2020-07-15 13:35:00,12.97,12.98,12.96,12.96,77273.0,11.9461,11.9553,11.9368,11.9368,77273.0
2020-07-15 13:40:00,12.96,12.98,12.95,12.96,92384.0,11.9368,11.9553,11.9276,11.9368,92384.0
2020-07-15 13:45:00,12.96,12.99,12.96,12.98,75391.0,11.9368,11.9645,11.9368,11.9553,75391.0
2020-07-15 13:50:00,12.98,12.98,12.95,12.96,130907.0,11.9553,11.9553,11.9276,11.9368,130907.0
2020-07-15 13:55:00,12.96,12.98,12.94,12.98,84597.0,11.9368,11.9553,11.9184,11.9553,84597.0
2020-07-15 14:00:00,12.98,13.02,12.96,12.99,255055.0,11.9553,11.9921,11.9368,11.9645,255055.0
2020-07-15 14:05:00,12.98,12.99,12.93,12.93,64936.0,11.9553,11.9645,11.9092,11.9092,64936.0
2020-07-15 14:10:00,12.93,12.93,12.9,12.91,77397.0,11.9092,11.9092,11.8816,11.8908,77397.0
2020-07-15 14:15:00,12.91,12.91,12.89,12.91,112749.0,11.8908,11.8908,11.8724,11.8908,112749.0
2020-07-15 14:20:00,12.91,12.96,12.9,12.96,166690.0,11.8908,11.9368,11.8816,11.9368,166690.0
2020-07-15 14:25:00,12.96,12.97,12.92,12.96,179182.0,11.9368,11.9461,11.9,11.9368,179182.0
2020-07-15 14:30:00,12.96,13.02,12.96,12.99,132726.0,11.9368,11.9921,11.9368,11.9645,132726.0
2020-07-15 14:35:00,12.99,13.02,12.97,13.02,159134.0,11.9645,11.9921,11.9461,11.9921,159134.0
2020-07-15 14:40:00,13.02,13.06,13.01,13.04,200162.0,11.9921,12.029,11.9829,12.0105,200162.0
2020-07-15 14:45:00,13.03,13.07,13.02,13.07,116604.0,12.0013,12.0382,11.9921,12.0382,116604.0
2020-07-15 14:50:00,13.07,13.09,13.0,13.0,103577.0,12.0382,12.0566,11.9737,11.9737,103577.0
2020-07-15 14:55:00,13.01,13.02,12.98,12.98,112544.0,11.9829,11.9921,11.9553,11.9553,112544.0
2020-07-15 15:00:00,12.99,13.05,12.97,13.01,143476.0,11.9645,12.0197,11.9461,11.9829,143476.0
2020-07-15 15:05:00,13.02,13.02,12.98,13.0,90010.0,11.9921,11.9921,11.9553,11.9737,90010.0
2020-07-15 15:10:00,12.99,13.03,12.99,13.01,148827.0,11.9645,12.0013,11.9645,11.9829,148827.0
2020-07-15 15:15:00,13.01,13.01,12.97,12.99,116608.0,11.9829,11.9829,11.9461,11.9645,116608.0
2020-07-15 15:20:00,12.99,13.02,12.97,13.02,108196.0,11.9645,11.9921,11.9461,11.9921,108196.0
2020-07-15 15:25:00,13.02,13.03,12.98,13.02,143629.0,11.9921,12.0013,11.9553,11.9921,143629.0
2020-07-15 15:30:00,13.02,13.05,13.01,13.04,137257.0,11.9921,12.0197,11.9829,12.0105,137257.0
2020-07-15 15:35:00,13.04,13.06,12.99,13.0,220240.0,12.0105,12.029,11.9645,11.9737,220240.0
2020-07-15 15:40:00,13.0,13.04,12.98,13.01,266583.0,11.9737,12.0105,11.9553,11.9829,266583.0
2020-07-15 15:45:00,13.01,13.1,13.0,13.08,389891.0,11.9829,12.0658,11.9737,12.0474,389891.0
2020-07-15 15:50:00,13.09,13.1,13.03,13.03,274556.0,12.0566,12.0658,12.0013,12.0013,274556.0
2020-07-15 15:55:00,13.03,13.05,12.98,12.99,726576.0,12.0013,12.0197,11.9553,11.9645,726576.0
2020-07-16 09:30:00,12.83,12.86,12.73,12.74,389770.0,11.8171,11.8447,11.725,11.7342,389770.0
2020-07-16 09:35:00,12.75,12.86,12.73,12.77,190697.0,11.7434,11.8447,11.725,11.7618,190697.0
2020-07-16 09:40:00,12.77,12.79,12.68,12.76,285163.0,11.7618,11.7803,11.679,11.7526,285163.0
2020-07-16 09:45:00,12.77,12.87,12.74,12.83,131497.0,11.7618,11.854,11.7342,11.8171,131497.0
2020-07-16 09:50:00,12.82,12.95,12.81,12.94,283224.0,11.8079,11.9276,11.7987,11.9184,283224.0
2020-07-16 09:55:00,12.93,12.98,12.87,12.87,304290.0,11.9092,11.9553,11.854,11.854,304290.0
2020-07-16 10:00:00,12.88,12.91,12.78,12.78,229218.0,11.8632,11.8908,11.7711,11.7711,229218.0
2020-07-16 10:05:00,12.79,12.8,12.73,12.78,112925.0,11.7803,11.7895,11.725,11.7711,112925.0
2020-07-16 10:10:00,12.79,12.89,12.79,12.88,121387.0,11.7803,11.8724,11.7803,11.8632,121387.0
2020-07-16 10:15:00,12.88,12.92,12.86,12.89,122760.0,11.8632,11.9,11.8447,11.8724,122760.0
2020-07-16 10:20:00,12.89,13.01,12.88,13.0,351193.0,11.8724,11.9829,11.8632,11.9737,351193.0
2020-07-16 10:25:00,13.0,13.02,12.93,13.01,130760.0,11.9737,11.9921,11.9092,11.9829,130760.0
2020-07-16 10:30:00,13.01,13.05,13.0,13.05,251380.0,11.9829,12.0197,11.9737,12.0197,251380.0
2020-07-16 10:35:00,13.05,13.12,13.05,13.11,322914.0,12.0197,12.0842,12.0197,12.075,322914.0
2020-07-16 10:40:00,13.1,13.18,13.1,13.18,325769.0,12.0658,12.1395,12.0658,12.1395,325769.0
2020-07-16 10:45:00,13.18,13.23,13.17,13.22,240995.0,12.1395,12.1855,12.1303,12.1763,240995.0
2020-07-16 10:50:00,13.23,13.3,13.21,13.28,219992.0,12.1855,12.25,12.1671,12.2316,219992.0
2020-07-16 10:55:00,13.29,13.3,13.27,13.29,253626.0,12.2408,12.25,12.2224,12.2408,253626.0
2020-07-16 11:00:00,13.29,13.31,13.28,13.29,230087.0,12.2408,12.2592,12.2316,12.2408,230087.0
2020-07-16 11:05:00,13.3,13.31,13.26,13.28,239042.0,12.25,12.2592,12.2132,12.2316,239042.0
2020-07-16 11:10:00,13.27,13.35,13.27,13.35,166234.0,12.2224,12.2961,12.2224,12.2961,166234.0
2020-07-16 11:15:00,13.35,13.36,13.28,13.35,213738.0,12.2961,12.3053,12.2316,12.2961,213738.0
2020-07-16 11:20:00,13.35,13.37,13.3,13.34,99252.0,12.2961,12.3145,12.25,12.2868,99252.0
2020-07-16 11:25:00,13.35,13.38,13.32,13.34,138793.0,12.2961,12.3237,12.2684,12.2868,138793.0
2020-07-16 11:30:00,13.34,13.36,13.26,13.27,169014.0,12.2868,12.3053,12.2132,12.2224,169014.0
2020-07-16 11:35:00,13.28,13.3,13.25,13.29,113085.0,12.2316,12.25,12.204,12.2408,113085.0
2020-07-16 11:40:00,13.29,13.32,13.26,13.32,131935.0,12.2408,12.2684,12.2132,12.2684,131935.0
2020-07-16 11:45:00,13.31,13.35,13.3,13.35,134825.0,12.2592,12.2961,12.25,12.2961,134825.0
2020-07-16 11:50:00,13.35,13.37,13.33,13.36,143303.0,12.2961,12.3145,12.2776,12.3053,143303.0
2020-07-16 11:55:00,13.36,13.38,13.32,13.33,115573.0,12.3053,12.3237,12.2684,12.2776,115573.0
2020-07-16 12:00:00,13.33,13.35,13.26,13.31,124521.0,12.2776,12.2961,12.2132,12.2592,124521.0
2020-07-16 12:05:00,13.31,13.31,13.27,13.31,121510.0,12.2592,12.2592,12.2224,12.2592,121510.0
2020-07-16 12:10:00,13.31,13.31,13.23,13.23,150495.0,12.2592,12.2592,12.1855,12.1855,150495.0
2020-07-16 12:15:00,13.23,13.25,13.19,13.21,112432.0,12.1855,12.204,12.1487,12.1671,112432.0
2020-07-16 12:20:00,13.21,13.23,13.19,13.23,106430.0,12.1671,12.1855,12.1487,12.1855,106430.0
2020-07-16 12:25:00,13.23,13.24,13.2,13.21,87893.0,12.1855,12.1947,12.1579,12.1671,87893.0
2020-07-16 12:30:00,13.21,13.22,13.17,13.21,89502.0,12.1671,12.1763,12.1303,12.1671,89502.0
2020-07-16 12:35:00,13.21,13.22,13.19,13.21,62404.0,12.1671,12.1763,12.1487,12.1671,62404.0
2020-07-16 12:40:00,13.21,13.22,13.19,13.21,75832.0,12.1671,12.1763,12.1487,12.1671,75832.0
2020-07-16 12:45:00,13.2,13.23,13.19,13.23,54580.0,12.1579,12.1855,12.1487,12.1855,54580.0
2020-07-16 12:50:00,13.23,13.23,13.16,13.17,104975.0,12.1855,12.1855,12.1211,12.1303,104975.0
2020-07-16 12:55:00,13.18,13.18,13.14,13.17,125844.0,12.1395,12.1395,12.1026,12.1303,125844.0
2020-07-16 13:00:00,13.17,13.19,13.16,13.16,64236.0,12.1303,12.1487,12.1211,12.1211,64236.0
2020-07-16 13:05:00,13.16,13.19,13.16,13.18,55283.0,12.1211,12.1487,12.1211,12.1395,55283.0
2020-07-16 13:10:00,13.19,13.22,13.18,13.21,46149.0,12.1487,12.1763,12.1395,12.1671,46149.0
2020-07-16 13:15:00,13.22,13.26,13.21,13.25,77082.0,12.1763,12.2132,12.1671,12.204,77082.0
2020-07-16 13:20:00,13.24,13.25,13.21,13.23,79530.0,12.1947,12.204,12.1671,12.1855,79530.0
2020-07-16 13:25:00,13.22,13.28,13.22,13.28,115668.0,12.1763,12.2316,12.1763,12.2316,115668.0
2020-07-16 13:30:00,13.28,13.28,13.22,13.22,93234.0,12.2316,12.2316,12.1763,12.1763,93234.0
2020-07-16 13:35:00,13.22,13.23,13.19,13.2,76980.0,12.1763,12.1855,12.1487,12.1579,76980.0
2020-07-16 13:40:00,13.2,13.22,13.18,13.21,55622.0,12.1579,12.1763,12.1395,12.1671,55622.0
2020-07-16 13:45:00,13.21,13.24,13.19,13.23,113113.0,12.1671,12.1947,12.1487,12.1855,113113.0
2020-07-16 13:50:00,13.23,13.24,13.19,13.21,74139.0,12.1855,12.1947,12.1487,12.1671,74139.0
2020-07-16 13:55:00,13.21,13.21,13.15,13.16,128687.0,12.1671,12.1671,12.1118,12.1211,128687.0
2020-07-16 14:00:00,13.17,13.19,13.15,13.19,93204.0,12.1303,12.1487,12.1118,12.1487,93204.0
2020-07-16 14:05:00,13.19,13.21,13.16,13.19,107738.0,12.1487,12.1671,12.1211,12.1487,107738.0
2020-07-16 14:10:00,13.18,13.19,13.16,13.17,44093.0,12.1395,12.1487,12.1211,12.1303,44093.0
2020-07-16 14:15:00,13.17,13.18,13.15,13.16,44410.0,12.1303,12.1395,12.1118,12.1211,44410.0
2020-07-16 14:20:00,13.15,13.16,13.14,13.15,103573.0,12.1118,12.1211,12.1026,12.1118,103573.0
2020-07-16 14:25:00,13.15,13.17,13.14,13.16,95766.0,12.1118,12.1303,12.1026,12.1211,95766.0
2020-07-16 14:30:00,13.16,13.18,13.14,13.17,99127.0,12.1211,12.1395,12.1026,12.1303,99127.0
2020-07-16 14:35:00,13.17,13.17,13.12,13.12,128677.0,12.1303,12.1303,12.0842,12.0842,128677.0
2020-07-16 14:40:00,13.12,13.15,13.09,13.09,147067.0,12.0842,12.1118,12.0566,12.0566,147067.0
2020-07-16 14:45:00,13.1,13.11,13.05,13.05,93642.0,12.0658,12.075,12.0197,12.0197,93642.0
2020-07-16 14:50:00,13.05,13.09,13.05,13.06,88234.0,12.0197,12.0566,12.0197,12.029,88234.0
2020-07-16 14:55:00,13.06,13.08,13.02,13.04,69104.0,12.029,12.0474,11.9921,12.0105,69104.0
2020-07-16 15:00:00,13.04,13.04,13.01,13.02,144338.0,12.0105,12.0105,11.9829,11.9921,144338.0
2020-07-16 15:05:00,13.02,13.04,13.0,13.04,78610.0,11.9921,12.0105,11.9737,12.0105,78610.0
2020-07-16 15:10:00,13.03,13.05,13.01,13.04,56426.0,12.0013,12.0197,11.9829,12.0105,56426.0
2020-07-16 15:15:00,13.04,13.09,13.04,13.09,74159.0,12.0105,12.0566,12.0105,12.0566,74159.0
2020-07-16 15:20:00,13.09,13.12,13.06,13.1,134971.0,12.0566,12.0842,12.029,12.0658,134971.0
2020-07-16 15:25:00,13.11,13.14,13.1,13.13,80092.0,12.075,12.1026,12.0658,12.0934,80092.0
2020-07-16 15:30:00,13.13,13.14,13.1,13.11,214710.0,12.0934,12.1026,12.0658,12.075,214710.0
2020-07-16 15:35:00,13.1,13.13,13.09,13.13,220223.0,12.0658,12.0934,12.0566,12.0934,220223.0
2020-07-16 15:40:00,13.13,13.14,13.09,13.1,187358.0,12.0934,12.1026,12.0566,12.0658,187358.0
2020-07-16 15:45:00,13.1,13.11,13.08,13.09,158882.0,12.0658,12.075,12.0474,12.0566,158882.0
2020-07-16 15:50:00,13.09,13.12,13.08,13.11,197221.0,12.0566,12.0842,12.0474,12.075,197221.0
2020-07-16 15:55:00,13.11,13.12,13.07,13.1,365243.0,12.075,12.0842,12.0382,12.0658,365243.0
2020-07-17 09:30:00,13.15,13.26,13.06,13.23,551448.0,12.1118,12.2132,12.029,12.1855,551448.0
2020-07-17 09:35:00,13.24,13.26,13.14,13.21,291743.0,12.1947,12.2132,12.1026,12.1671,291743.0
2020-07-17 09:40:00,13.21,13.39,13.19,13.35,396975.0,12.1671,12.3329,12.1487,12.2961,396975.0
2020-07-17 09:45:00,13.35,13.38,13.31,13.34,287929.0,12.2961,12.3237,12.2592,12.2868,287929.0
2020-07-17 09:50:00,13.34,13.44,13.32,13.4,325961.0,12.2868,12.379,12.2684,12.3421,325961.0
2020-07-17 09:55:00,13.41,13.42,13.3,13.33,189110.0,12.3513,12.3605,12.25,12.2776,189110.0
2020-07-17 10:00:00,13.32,13.34,13.24,13.28,274689.0,12.2684,12.2868,12.1947,12.2316,274689.0
2020-07-17 10:05:00,13.29,13.33,13.25,13.27,200978.0,12.2408,12.2776,12.204,12.2224,200978.0
2020-07-17 10:10:00,13.27,13.29,13.24,13.26,131961.0,12.2224,12.2408,12.1947,12.2132,131961.0
2020-07-17 10:15:00,13.26,13.28,13.2,13.21,117993.0,12.2132,12.2316,12.1579,12.1671,117993.0
2020-07-17 10:20:00,13.21,13.22,13.12,13.15,128689.0,12.1671,12.1763,12.0842,12.1118,128689.0
2020-07-17 10:25:00,13.15,13.17,13.08,13.11,154014.0,12.1118,12.1303,12.0474,12.075,154014.0
2020-07-17 10:30:00,13.1,13.14,13.05,13.12,193528.0,12.0658,12.1026,12.0197,12.0842,193528.0
2020-07-17 10:35:00,13.13,13.17,13.11,13.16,200856.0,12.0934,12.1303,12.075,12.1211,200856.0
2020-07-17 10:40:00,13.15,13.18,13.13,13.13,146072.0,12.1118,12.1395,12.0934,12.0934,146072.0
2020-07-17 10:45:00,13.14,13.22,13.13,13.21,118949.0,12.1026,12.1763,12.0934,12.1671,118949.0
2020-07-17 10:50:00,13.21,13.22,13.18,13.21,134253.0,12.1671,12.1763,12.1395,12.1671,134253.0
2020-07-17 10:55:00,13.21,13.23,13.19,13.21,105820.0,12.1671,12.1855,12.1487,12.1671,105820.0
2020-07-17 11:00:00,13.21,13.22,13.09,13.1,268194.0,12.1671,12.1763,12.0566,12.0658,268194.0
2020-07-17 11:05:00,13.11,13.13,13.05,13.13,282515.0,12.075,12.0934,12.0197,12.0934,282515.0
2020-07-17 11:10:00,13.13,13.19,13.12,13.18,144731.0,12.0934,12.1487,12.0842,12.1395,144731.0
2020-07-17 11:15:00,13.18,13.2,13.14,13.14,140478.0,12.1395,12.1579,12.1026,12.1026,140478.0
2020-07-17 11:20:00,13.15,13.18,13.14,13.14,112818.0,12.1118,12.1395,12.1026,12.1026,112818.0
2020-07-17 11:25:00,13.13,13.14,13.1,13.1,107444.0,12.0934,12.1026,12.0658,12.0658,107444.0
2020-07-17 11:30:00,13.11,13.11,13.07,13.09,280930.0,12.075,12.075,12.0382,12.0566,280930.0
2020-07-17 11:35:00,13.08,13.15,13.08,13.14,131514.0,12.0474,12.1118,12.0474,12.1026,131514.0
2020-07-17 11:40:00,13.14,13.15,13.09,13.13,75871.0,12.1026,12.1118,12.0566,12.0934,75871.0
2020-07-17 11:45:00,13.13,13.14,13.08,13.08,129240.0,12.0934,12.1026,12.0474,12.0474,129240.0
2020-07-17 11:50:00,13.08,13.11,13.05,13.1,86757.0,12.0474,12.075,12.0197,12.0658,86757.0
2020-07-17 11:55:00,13.1,13.14,13.09,13.09,103896.0,12.0658,12.1026,12.0566,12.0566,103896.0
2020-07-17 12:00:00,13.1,13.13,13.08,13.09,83121.0,12.0658,12.0934,12.0474,12.0566,83121.0
2020-07-17 12:05:00,13.08,13.09,13.06,13.07,255442.0,12.0474,12.0566,12.029,12.0382,255442.0
2020-07-17 12:10:00,13.07,13.09,13.05,13.06,127966.0,12.0382,12.0566,12.0197,12.029,127966.0
2020-07-17 12:15:00,13.05,13.1,13.04,13.08,78955.0,12.0197,12.0658,12.0105,12.0474,78955.0
2020-07-17 12:20:00,13.08,13.11,13.07,13.11,93990.0,12.0474,12.075,12.0382,12.075,93990.0
2020-07-17 12:25:00,13.1,13.15,13.1,13.13,110257.0,12.0658,12.1118,12.0658,12.0934,110257.0
2020-07-17 12:30:00,13.13,13.17,13.1,13.17,140985.0,12.0934,12.1303,12.0658,12.1303,140985.0
2020-07-17 12:35:00,13.17,13.17,13.11,13.11,77391.0,12.1303,12.1303,12.075,12.075,77391.0
2020-07-17 12:40:00,13.11,13.12,13.07,13.07,80411.0,12.075,12.0842,12.0382,12.0382,80411.0
2020-07-17 12:45:00,13.08,13.11,13.05,13.07,103565.0,12.0474,12.075,12.0197,12.0382,103565.0
2020-07-17 12:50:00,13.07,13.09,13.06,13.07,84342.0,12.0382,12.0566,12.029,12.0382,84342.0
2020-07-17 12:55:00,13.08,13.09,13.04,13.06,173569.0,12.0474,12.0566,12.0105,12.029,173569.0
2020-07-17 13:00:00,13.06,13.07,13.01,13.03,133369.0,12.029,12.0382,11.9829,12.0013,133369.0
2020-07-17 13:05:00,13.03,13.07,13.03,13.06,79284.0,12.0013,12.0382,12.0013,12.029,79284.0
2020-07-17 13:10:00,13.06,13.1,13.03,13.09,116214.0,12.029,12.0658,12.0013,12.0566,116214.0
2020-07-17 13:15:00,13.08,13.11,13.06,13.08,151159.0,12.0474,12.075,12.029,12.0474,151159.0
2020-07-17 13:20:00,13.07,13.12,13.07,13.11,81108.0,12.0382,12.0842,12.0382,12.075,81108.0
2020-07-17 13:25:00,13.11,13.14,13.1,13.12,101877.0,12.075,12.1026,12.0658,12.0842,101877.0
2020-07-17 13:30:00,13.12,13.13,13.07,13.08,102270.0,12.0842,12.0934,12.0382,12.0474,102270.0
2020-07-17 13:35:00,13.08,13.09,13.04,13.05,67643.0,12.0474,12.0566,12.0105,12.0197,67643.0
2020-07-17 13:40:00,13.05,13.08,13.03,13.08,152675.0,12.0197,12.0474,12.0013,12.0474,152675.0
2020-07-17 13:45:00,13.08,13.09,13.01,13.03,155200.0,12.0474,12.0566,11.9829,12.0013,155200.0
2020-07-17 13:50:00,13.03,13.03,13.01,13.02,83633.0,12.0013,12.0013,11.9829,11.9921,83633.0
2020-07-17 13:55:00,13.02,13.03,13.0,13.03,106728.0,11.9921,12.0013,11.9737,12.0013,106728.0
2020-07-17 14:00:00,13.03,13.04,12.98,13.04,135001.0,12.0013,12.0105,11.9553,12.0105,135001.0
2020-07-17 14:05:00,13.04,13.04,12.99,13.0,121787.0,12.0105,12.0105,11.9645,11.9737,121787.0
2020-07-17 14:10:00,13.0,13.0,12.97,12.98,124399.0,11.9737,11.9737,11.9461,11.9553,124399.0
2020-07-17 14:15:00,12.98,13.01,12.96,13.01,88565.0,11.9553,11.9829,11.9368,11.9829,88565.0
2020-07-17 14:20:00,13.01,13.01,12.94,12.95,136503.0,11.9829,11.9829,11.9184,11.9276,136503.0
2020-07-17 14:25:00,12.94,13.01,12.94,12.99,280531.0,11.9184,11.9829,11.9184,11.9645,280531.0
2020-07-17 14:30:00,13.0,13.03,12.99,13.0,161596.0,11.9737,12.0013,11.9645,11.9737,161596.0
2020-07-17 14:35:00,13.0,13.05,12.99,13.04,164657.0,11.9737,12.0197,11.9645,12.0105,164657.0
2020-07-17 14:40:00,13.04,13.04,12.99,13.0,133311.0,12.0105,12.0105,11.9645,11.9737,133311.0
2020-07-17 14:45:00,13.01,13.02,12.98,12.99,140543.0,11.9829,11.9921,11.9553,11.9645,140543.0
2020-07-17 14:50:00,13.0,13.01,12.98,12.99,115691.0,11.9737,11.9829,11.9553,11.9645,115691.0
2020-07-17 14:55:00,12.99,13.02,12.98,13.0,98023.0,11.9645,11.9921,11.9553,11.9737,98023.0
2020-07-17 15:00:00,13.01,13.04,13.0,13.04,127955.0,11.9829,12.0105,11.9737,12.0105,127955.0
2020-07-17 15:05:00,13.04,13.06,13.01,13.03,118897.0,12.0105,12.029,11.9829,12.0013,118897.0
2020-07-17 15:10:00,13.02,13.03,13.0,13.0,86770.0,11.9921,12.0013,11.9737,11.9737,86770.0
2020-07-17 15:15:00,13.0,13.03,13.0,13.02,143871.0,11.9737,12.0013,11.9737,11.9921,143871.0
2020-07-17 15:20:00,13.02,13.06,13.01,13.05,133270.0,11.9921,12.029,11.9829,12.0197,133270.0
2020-07-17 15:25:00,13.06,13.08,13.05,13.05,157613.0,12.029,12.0474,12.0197,12.0197,157613.0
2020-07-17 15:30:00,13.06,13.07,13.0,13.03,309295.0,12.029,12.0382,11.9737,12.0013,309295.0
2020-07-17 15:35:00,13.03,13.05,13.01,13.04,297408.0,12.0013,12.0197,11.9829,12.0105,297408.0
2020-07-17 15:40:00,13.04,13.06,13.03,13.05,305818.0,12.0105,12.029,12.0013,12.0197,305818.0
2020-07-17 15:45:00,13.05,13.05,13.02,13.04,483753.0,12.0197,12.0197,11.9921,12.0105,483753.0
2020-07-17 15:50:00,13.04,13.05,13.0,13.01,683755.0,12.0105,12.0197,11.9737,11.9829,683755.0
2020-07-17 15:55:00,13.01,13.11,13.0,13.09,1411311.0,11.9829,12.075,11.9737,12.0566,1411311.0
2020-07-20 09:30:00,13.71,13.75,13.43,13.73,1643165.0,12.6276,12.6645,12.3697,12.6461,1643165.0
2020-07-20 09:35:00,13.73,14.14,13.73,13.96,2423563.0,12.6461,13.0237,12.6461,12.8579,2423563.0
2020-07-20 09:40:00,13.96,14.05,13.73,13.84,942216.0,12.8579,12.9408,12.6461,12.7474,942216.0
2020-07-20 09:45:00,13.84,13.97,13.79,13.83,767688.0,12.7474,12.8671,12.7013,12.7382,767688.0
2020-07-20 09:50:00,13.83,13.87,13.73,13.77,640345.0,12.7382,12.775,12.6461,12.6829,640345.0
2020-07-20 09:55:00,13.76,13.82,13.66,13.75,657558.0,12.6737,12.729,12.5816,12.6645,657558.0
2020-07-20 10:00:00,13.75,13.75,13.57,13.62,580878.0,12.6645,12.6645,12.4987,12.5447,580878.0
2020-07-20 10:05:00,13.63,13.77,13.61,13.76,455862.0,12.554,12.6829,12.5355,12.6737,455862.0
2020-07-20 10:10:00,13.75,13.79,13.56,13.62,422950.0,12.6645,12.7013,12.4895,12.5447,422950.0
2020-07-20 10:15:00,13.63,13.69,13.57,13.6,314714.0,12.554,12.6092,12.4987,12.5263,314714.0
2020-07-20 10:20:00,13.61,13.73,13.58,13.7,502972.0,12.5355,12.6461,12.5079,12.6184,502972.0
2020-07-20 10:25:00,13.7,13.83,13.68,13.79,602096.0,12.6184,12.7382,12.6,12.7013,602096.0
2020-07-20 10:30:00,13.79,13.88,13.78,13.82,386771.0,12.7013,12.7842,12.6921,12.729,386771.0
2020-07-20 10:35:00,13.82,13.96,13.82,13.96,547405.0,12.729,12.8579,12.729,12.8579,547405.0
2020-07-20 10:40:00,13.96,14.03,13.9,14.02,599388.0,12.8579,12.9224,12.8026,12.9132,599388.0
2020-07-20 10:45:00,14.01,14.09,13.94,13.99,448202.0,12.904,12.9776,12.8395,12.8855,448202.0
2020-07-20 10:50:00,13.98,14.0,13.91,13.94,205858.0,12.8763,12.8947,12.8118,12.8395,205858.0
2020-07-20 10:55:00,13.94,14.03,13.92,14.0,378026.0,12.8395,12.9224,12.8211,12.8947,378026.0
2020-07-20 11:00:00,14.0,14.02,13.92,13.95,198443.0,12.8947,12.9132,12.8211,12.8487,198443.0
2020-07-20 11:05:00,13.94,13.98,13.82,13.96,363508.0,12.8395,12.8763,12.729,12.8579,363508.0
2020-07-20 11:10:00,13.97,14.0,13.88,13.9,262165.0,12.8671,12.8947,12.7842,12.8026,262165.0
2020-07-20 11:15:00,13.9,13.94,13.86,13.93,234218.0,12.8026,12.8395,12.7658,12.8303,234218.0
2020-07-20 11:20:00,13.93,13.94,13.84,13.86,236530.0,12.8303,12.8395,12.7474,12.7658,236530.0
2020-07-20 11:25:00,13.86,13.93,13.81,13.87,265091.0,12.7658,12.8303,12.7197,12.775,265091.0
2020-07-20 11:30:00,13.87,13.91,13.81,13.85,225319.0,12.775,12.8118,12.7197,12.7566,225319.0
2020-07-20 11:35:00,13.84,13.86,13.79,13.84,171197.0,12.7474,12.7658,12.7013,12.7474,171197.0
2020-07-20 11:40:00,13.84,13.85,13.77,13.82,181456.0,12.7474,12.7566,12.6829,12.729,181456.0
2020-07-20 11:45:00,13.82,13.93,13.81,13.93,289219.0,12.729,12.8303,12.7197,12.8303,289219.0
2020-07-20 11:50:00,13.93,13.98,13.92,13.93,316255.0,12.8303,12.8763,12.8211,12.8303,316255.0
2020-07-20 11:55:00,13.94,14.0,13.92,13.93,246989.0,12.8395,12.8947,12.8211,12.8303,246989.0
2020-07-20 12:00:00,13.93,13.95,13.9,13.9,134420.0,12.8303,12.8487,12.8026,12.8026,134420.0
2020-07-20 12:05:00,13.9,13.91,13.86,13.89,99936.0,12.8026,12.8118,12.7658,12.7934,99936.0
2020-07-20 12:10:00,13.89,13.9,13.83,13.87,110934.0,12.7934,12.8026,12.7382,12.775,110934.0
2020-07-20 12:15:00,13.87,13.89,13.86,13.87,137935.0,12.775,12.7934,12.7658,12.775,137935.0
2020-07-20 12:20:00,13.87,13.88,13.81,13.85,102870.0,12.775,12.7842,12.7197,12.7566,102870.0
2020-07-20 12:25:00,13.85,13.85,13.8,13.84,137923.0,12.7566,12.7566,12.7105,12.7474,137923.0
2020-07-20 12:30:00,13.84,13.85,13.8,13.85,152906.0,12.7474,12.7566,12.7105,12.7566,152906.0
2020-07-20 12:35:00,13.85,13.86,13.75,13.76,145208.0,12.7566,12.7658,12.6645,12.6737,145208.0
2020-07-20 12:40:00,13.76,13.76,13.71,13.72,189929.0,12.6737,12.6737,12.6276,12.6368,189929.0
2020-07-20 12:45:00,13.72,13.77,13.7,13.76,194917.0,12.6368,12.6829,12.6184,12.6737,194917.0
2020-07-20 12:50:00,13.76,13.77,13.7,13.7,175503.0,12.6737,12.6829,12.6184,12.6184,175503.0
2020-07-20 12:55:00,13.71,13.77,13.7,13.77,113426.0,12.6276,12.6829,12.6184,12.6829,113426.0
2020-07-20 13:00:00,13.77,13.8,13.75,13.76,132777.0,12.6829,12.7105,12.6645,12.6737,132777.0
2020-07-20 13:05:00,13.77,13.77,13.68,13.69,144622.0,12.6829,12.6829,12.6,12.6092,144622.0
2020-07-20 13:10:00,13.68,13.73,13.67,13.71,109180.0,12.6,12.6461,12.5908,12.6276,109180.0
2020-07-20 13:15:00,13.71,13.75,13.69,13.71,100571.0,12.6276,12.6645,12.6092,12.6276,100571.0
2020-07-20 13:20:00,13.72,13.73,13.68,13.68,94797.0,12.6368,12.6461,12.6,12.6,94797.0
2020-07-20 13:25:00,13.67,13.68,13.64,13.65,126448.0,12.5908,12.6,12.5632,12.5724,126448.0
2020-07-20 13:30:00,13.66,13.72,13.64,13.68,157133.0,12.5816,12.6368,12.5632,12.6,157133.0
2020-07-20 13:35:00,13.68,13.71,13.66,13.68,104581.0,12.6,12.6276,12.5816,12.6,104581.0
2020-07-20 13:40:00,13.67,13.72,13.65,13.67,132702.0,12.5908,12.6368,12.5724,12.5908,132702.0
2020-07-20 13:45:00,13.67,13.68,13.62,13.63,139251.0,12.5908,12.6,12.5447,12.554,139251.0
2020-07-20 13:50:00,13.64,13.65,13.61,13.64,140421.0,12.5632,12.5724,12.5355,12.5632,140421.0
2020-07-20 13:55:00,13.63,13.64,13.6,13.61,94675.0,12.554,12.5632,12.5263,12.5355,94675.0
2020-07-20 14:00:00,13.61,13.61,13.52,13.54,270508.0,12.5355,12.5355,12.4526,12.4711,270508.0
2020-07-20 14:05:00,13.54,13.55,13.48,13.5,263213.0,12.4711,12.4803,12.4158,12.4342,263213.0
2020-07-20 14:10:00,13.49,13.54,13.48,13.48,139161.0,12.425,12.4711,12.4158,12.4158,139161.0
2020-07-20 14:15:00,13.49,13.5,13.43,13.44,287028.0,12.425,12.4342,12.3697,12.379,287028.0
2020-07-20 14:20:00,13.44,13.48,13.4,13.44,220427.0,12.379,12.4158,12.3421,12.379,220427.0
2020-07-20 14:25:00,13.44,13.48,13.42,13.45,135895.0,12.379,12.4158,12.3605,12.3882,135895.0
2020-07-20 14:30:00,13.45,13.48,13.43,13.45,150781.0,12.3882,12.4158,12.3697,12.3882,150781.0
2020-07-20 14:35:00,13.45,13.49,13.42,13.45,174451.0,12.3882,12.425,12.3605,12.3882,174451.0
2020-07-20 14:40:00,13.45,13.51,13.44,13.49,176709.0,12.3882,12.4434,12.379,12.425,176709.0
2020-07-20 14:45:00,13.48,13.5,13.45,13.5,136287.0,12.4158,12.4342,12.3882,12.4342,136287.0
2020-07-20 14:50:00,13.5,13.56,13.48,13.53,280013.0,12.4342,12.4895,12.4158,12.4618,280013.0
2020-07-20 14:55:00,13.53,13.54,13.48,13.48,151411.0,12.4618,12.4711,12.4158,12.4158,151411.0
2020-07-20 15:00:00,13.48,13.51,13.47,13.49,130087.0,12.4158,12.4434,12.4066,12.425,130087.0
2020-07-20 15:05:00,13.48,13.51,13.46,13.49,116728.0,12.4158,12.4434,12.3974,12.425,116728.0
2020-07-20 15:10:00,13.48,13.51,13.46,13.49,138645.0,12.4158,12.4434,12.3974,12.425,138645.0
2020-07-20 15:15:00,13.49,13.55,13.48,13.54,290022.0,12.425,12.4803,12.4158,12.4711,290022.0
2020-07-20 15:20:00,13.54,13.55,13.5,13.53,195426.0,12.4711,12.4803,12.4342,12.4618,195426.0
2020-07-20 15:25:00,13.53,13.55,13.51,13.53,168285.0,12.4618,12.4803,12.4434,12.4618,168285.0
2020-07-20 15:30:00,13.53,13.53,13.49,13.51,273599.0,12.4618,12.4618,12.425,12.4434,273599.0
2020-07-20 15:35:00,13.5,13.53,13.48,13.5,265717.0,12.4342,12.4618,12.4158,12.4342,265717.0
2020-07-20 15:40:00,13.5,13.53,13.45,13.46,391508.0,12.4342,12.4618,12.3882,12.3974,391508.0
2020-07-20 15:45:00,13.46,13.49,13.42,13.48,382762.0,12.3974,12.425,12.3605,12.4158,382762.0
2020-07-20 15:50:00,13.48,13.49,13.4,13.43,568685.0,12.4158,12.425,12.3421,12.3697,568685.0
2020-07-20 15:55:00,13.44,13.47,13.38,13.4,1068275.0,12.379,12.4066,12.3237,12.3421,1068275.0
2020-07-21 09:30:00,14.05,14.2,13.98,14.13,1328087.0,12.9408,13.079,12.8763,13.0145,1328087.0
2020-07-21 09:35:00,14.13,14.31,14.07,14.26,914315.0,13.0145,13.1803,12.9592,13.1342,914315.0
2020-07-21 09:40:00,14.27,14.49,14.25,14.47,1187613.0,13.1434,13.3461,13.125,13.3276,1187613.0
2020-07-21 09:45:00,14.47,14.56,14.33,14.56,1169445.0,13.3276,13.4105,13.1987,13.4105,1169445.0
2020-07-21 09:50:00,14.56,14.61,14.48,14.59,842655.0,13.4105,13.4566,13.3368,13.4382,842655.0
2020-07-21 09:55:00,14.59,14.74,14.53,14.73,820606.0,13.4382,13.5763,13.3829,13.5671,820606.0
2020-07-21 10:00:00,14.73,14.74,14.59,14.67,624461.0,13.5671,13.5763,13.4382,13.5118,624461.0
2020-07-21 10:05:00,14.67,14.75,14.65,14.66,545062.0,13.5118,13.5855,13.4934,13.5026,545062.0
2020-07-21 10:10:00,14.66,14.74,14.62,14.66,517265.0,13.5026,13.5763,13.4658,13.5026,517265.0
2020-07-21 10:15:00,14.66,14.71,14.53,14.56,456415.0,13.5026,13.5487,13.3829,13.4105,456415.0
2020-07-21 10:20:00,14.56,14.59,14.48,14.53,533317.0,13.4105,13.4382,13.3368,13.3829,533317.0
2020-07-21 10:25:00,14.53,14.6,14.51,14.6,359199.0,13.3829,13.4474,13.3645,13.4474,359199.0
2020-07-21 10:30:00,14.6,14.75,14.6,14.71,542576.0,13.4474,13.5855,13.4474,13.5487,542576.0
2020-07-21 10:35:00,14.71,14.83,14.67,14.79,637882.0,13.5487,13.6592,13.5118,13.6224,637882.0
2020-07-21 10:40:00,14.78,14.82,14.65,14.66,483448.0,13.6132,13.65,13.4934,13.5026,483448.0
2020-07-21 10:45:00,14.66,14.82,14.65,14.81,411705.0,13.5026,13.65,13.4934,13.6408,411705.0
2020-07-21 10:50:00,14.81,14.83,14.69,14.69,301314.0,13.6408,13.6592,13.5303,13.5303,301314.0
2020-07-21 10:55:00,14.7,14.71,14.6,14.64,433646.0,13.5395,13.5487,13.4474,13.4842,433646.0
2020-07-21 11:00:00,14.63,14.75,14.6,14.71,419173.0,13.475,13.5855,13.4474,13.5487,419173.0
2020-07-21 11:05:00,14.71,14.76,14.66,14.76,435111.0,13.5487,13.5947,13.5026,13.5947,435111.0
2020-07-21 11:10:00,14.75,14.84,14.72,14.8,395382.0,13.5855,13.6684,13.5579,13.6316,395382.0
2020-07-21 11:15:00,14.81,14.9,14.8,14.87,357414.0,13.6408,13.7237,13.6316,13.6961,357414.0
2020-07-21 11:20:00,14.86,14.92,14.82,14.83,442327.0,13.6868,13.7421,13.65,13.6592,442327.0
2020-07-21 11:25:00,14.83,14.85,14.73,14.74,475432.0,13.6592,13.6776,13.5671,13.5763,475432.0
2020-07-21 11:30:00,14.74,14.77,14.68,14.75,345031.0,13.5763,13.604,13.5211,13.5855,345031.0
2020-07-21 11:35:00,14.76,14.8,14.73,14.76,305099.0,13.5947,13.6316,13.5671,13.5947,305099.0
2020-07-21 11:40:00,14.76,14.79,14.68,14.79,289218.0,13.5947,13.6224,13.5211,13.6224,289218.0
2020-07-21 11:45:00,14.79,14.8,14.7,14.71,193436.0,13.6224,13.6316,13.5395,13.5487,193436.0
2020-07-21 11:50:00,14.7,14.72,14.65,14.68,247534.0,13.5395,13.5579,13.4934,13.5211,247534.0
2020-07-21 11:55:00,14.68,14.69,14.61,14.66,198193.0,13.5211,13.5303,13.4566,13.5026,198193.0
2020-07-21 12:00:00,14.66,14.69,14.6,14.62,236120.0,13.5026,13.5303,13.4474,13.4658,236120.0
2020-07-21 12:05:00,14.62,14.62,14.56,14.57,285235.0,13.4658,13.4658,13.4105,13.4197,285235.0
2020-07-21 12:10:00,14.57,14.57,14.48,14.5,306709.0,13.4197,13.4197,13.3368,13.3553,306709.0
2020-07-21 12:15:00,14.5,14.53,14.47,14.51,215733.0,13.3553,13.3829,13.3276,13.3645,215733.0
2020-07-21 12:20:00,14.51,14.53,14.41,14.42,227336.0,13.3645,13.3829,13.2724,13.2816,227336.0
2020-07-21 12:25:00,14.41,14.48,14.38,14.46,269332.0,13.2724,13.3368,13.2447,13.3184,269332.0
2020-07-21 12:30:00,14.45,14.58,14.44,14.58,399048.0,13.3092,13.429,13.3,13.429,399048.0
2020-07-21 12:35:00,14.57,14.58,14.54,14.58,175500.0,13.4197,13.429,13.3921,13.429,175500.0
2020-07-21 12:40:00,14.57,14.62,14.55,14.6,185124.0,13.4197,13.4658,13.4013,13.4474,185124.0
2020-07-21 12:45:00,14.6,14.64,14.59,14.63,174221.0,13.4474,13.4842,13.4382,13.475,174221.0
2020-07-21 12:50:00,14.63,14.64,14.55,14.6,247687.0,13.475,13.4842,13.4013,13.4474,247687.0
2020-07-21 12:55:00,14.6,14.62,14.59,14.62,287331.0,13.4474,13.4658,13.4382,13.4658,287331.0
2020-07-21 13:00:00,14.62,14.63,14.58,14.6,129828.0,13.4658,13.475,13.429,13.4474,129828.0
2020-07-21 13:05:00,14.59,14.6,14.57,14.57,119372.0,13.4382,13.4474,13.4197,13.4197,119372.0
2020-07-21 13:10:00,14.58,14.61,14.56,14.6,156945.0,13.429,13.4566,13.4105,13.4474,156945.0
2020-07-21 13:15:00,14.6,14.65,14.59,14.63,159202.0,13.4474,13.4934,13.4382,13.475,159202.0
2020-07-21 13:20:00,14.63,14.64,14.58,14.6,139698.0,13.475,13.4842,13.429,13.4474,139698.0
2020-07-21 13:25:00,14.6,14.61,14.51,14.51,270279.0,13.4474,13.4566,13.3645,13.3645,270279.0
2020-07-21 13:30:00,14.51,14.52,14.45,14.47,157458.0,13.3645,13.3737,13.3092,13.3276,157458.0
2020-07-21 13:35:00,14.46,14.47,14.42,14.46,127329.0,13.3184,13.3276,13.2816,13.3184,127329.0
2020-07-21 13:40:00,14.47,14.51,14.46,14.51,136469.0,13.3276,13.3645,13.3184,13.3645,136469.0
2020-07-21 13:45:00,14.5,14.56,14.5,14.54,192878.0,13.3553,13.4105,13.3553,13.3921,192878.0
2020-07-21 13:50:00,14.54,14.55,14.46,14.46,421521.0,13.3921,13.4013,13.3184,13.3184,421521.0
2020-07-21 13:55:00,14.47,14.49,14.42,14.46,198912.0,13.3276,13.3461,13.2816,13.3184,198912.0
2020-07-21 14:00:00,14.46,14.54,14.44,14.53,190970.0,13.3184,13.3921,13.3,13.3829,190970.0
2020-07-21 14:05:00,14.52,14.53,14.41,14.43,297057.0,13.3737,13.3829,13.2724,13.2908,297057.0
2020-07-21 14:10:00,14.42,14.42,14.35,14.37,263921.0,13.2816,13.2816,13.2171,13.2355,263921.0
2020-07-21 14:15:00,14.37,14.39,14.33,14.34,231207.0,13.2355,13.254,13.1987,13.2079,231207.0
2020-07-21 14:20:00,14.34,14.4,14.33,14.33,190490.0,13.2079,13.2632,13.1987,13.1987,190490.0
2020-07-21 14:25:00,14.34,14.37,14.31,14.35,172481.0,13.2079,13.2355,13.1803,13.2171,172481.0
2020-07-21 14:30:00,14.34,14.38,14.33,14.35,185501.0,13.2079,13.2447,13.1987,13.2171,185501.0
2020-07-21 14:35:00,14.34,14.37,14.32,14.35,150447.0,13.2079,13.2355,13.1895,13.2171,150447.0
2020-07-21 14:40:00,14.35,14.37,14.34,14.36,140222.0,13.2171,13.2355,13.2079,13.2263,140222.0
2020-07-21 14:45:00,14.36,14.39,14.35,14.38,203506.0,13.2263,13.254,13.2171,13.2447,203506.0
2020-07-21 14:50:00,14.38,14.41,14.36,14.4,362076.0,13.2447,13.2724,13.2263,13.2632,362076.0
2020-07-21 14:55:00,14.4,14.44,14.38,14.44,303488.0,13.2632,13.3,13.2447,13.3,303488.0
2020-07-21 15:00:00,14.44,14.44,14.39,14.4,202097.0,13.3,13.3,13.254,13.2632,202097.0
2020-07-21 15:05:00,14.39,14.42,14.36,14.41,188781.0,13.254,13.2816,13.2263,13.2724,188781.0
2020-07-21 15:10:00,14.4,14.41,14.34,14.35,320806.0,13.2632,13.2724,13.2079,13.2171,320806.0
2020-07-21 15:15:00,14.34,14.35,14.23,14.24,430767.0,13.2079,13.2171,13.1066,13.1158,430767.0
2020-07-21 15:20:00,14.24,14.26,14.21,14.25,379675.0,13.1158,13.1342,13.0882,13.125,379675.0
2020-07-21 15:25:00,14.25,14.29,14.24,14.26,431105.0,13.125,13.1618,13.1158,13.1342,431105.0
2020-07-21 15:30:00,14.27,14.28,14.21,14.21,365656.0,13.1434,13.1526,13.0882,13.0882,365656.0
2020-07-21 15:35:00,14.22,14.27,14.21,14.26,339663.0,13.0974,13.1434,13.0882,13.1342,339663.0
2020-07-21 15:40:00,14.26,14.3,14.25,14.29,360876.0,13.1342,13.1711,13.125,13.1618,360876.0
2020-07-21 15:45:00,14.3,14.37,14.29,14.33,436257.0,13.1711,13.2355,13.1618,13.1987,436257.0
2020-07-21 15:50:00,14.32,14.35,14.24,14.29,736919.0,13.1895,13.2171,13.1158,13.1618,736919.0
2020-07-21 15:55:00,14.29,14.32,14.24,14.31,1130912.0,13.1618,13.1895,13.1158,13.1803,1130912.0
2020-07-22 09:30:00,14.14,14.14,13.88,14.04,685521.0,13.0237,13.0237,12.7842,12.9316,685521.0
2020-07-22 09:35:00,14.05,14.21,14.04,14.17,518100.0,12.9408,13.0882,12.9316,13.0513,518100.0
2020-07-22 09:40:00,14.17,14.3,14.16,14.29,385175.0,13.0513,13.1711,13.0421,13.1618,385175.0
2020-07-22 09:45:00,14.29,14.39,14.28,14.34,504453.0,13.1618,13.254,13.1526,13.2079,504453.0
2020-07-22 09:50:00,14.35,14.39,14.31,14.35,485921.0,13.2171,13.254,13.1803,13.2171,485921.0
2020-07-22 09:55:00,14.36,14.37,14.31,14.36,501838.0,13.2263,13.2355,13.1803,13.2263,501838.0
2020-07-22 10:00:00,14.36,14.38,14.22,14.26,357330.0,13.2263,13.2447,13.0974,13.1342,357330.0
2020-07-22 10:05:00,14.26,14.35,14.23,14.32,209075.0,13.1342,13.2171,13.1066,13.1895,209075.0
2020-07-22 10:10:00,14.31,14.32,14.14,14.17,290880.0,13.1803,13.1895,13.0237,13.0513,290880.0
2020-07-22 10:15:00,14.16,14.23,14.12,14.22,170194.0,13.0421,13.1066,13.0053,13.0974,170194.0
2020-07-22 10:20:00,14.23,14.25,14.19,14.23,106066.0,13.1066,13.125,13.0697,13.1066,106066.0
2020-07-22 10:25:00,14.24,14.26,14.18,14.22,148566.0,13.1158,13.1342,13.0605,13.0974,148566.0
2020-07-22 10:30:00,14.21,14.3,14.2,14.27,223225.0,13.0882,13.1711,13.079,13.1434,223225.0
2020-07-22 10:35:00,14.27,14.28,14.23,14.27,112955.0,13.1434,13.1526,13.1066,13.1434,112955.0
2020-07-22 10:40:00,14.27,14.33,14.24,14.31,247811.0,13.1434,13.1987,13.1158,13.1803,247811.0
2020-07-22 10:45:00,14.32,14.34,14.22,14.24,188615.0,13.1895,13.2079,13.0974,13.1158,188615.0
2020-07-22 10:50:00,14.25,14.28,14.23,14.25,338025.0,13.125,13.1526,13.1066,13.125,338025.0
2020-07-22 10:55:00,14.26,14.28,14.24,14.27,153170.0,13.1342,13.1526,13.1158,13.1434,153170.0
2020-07-22 11:00:00,14.28,14.29,14.23,14.25,216280.0,13.1526,13.1618,13.1066,13.125,216280.0
2020-07-22 11:05:00,14.24,14.32,14.24,14.28,367215.0,13.1158,13.1895,13.1158,13.1526,367215.0
2020-07-22 11:10:00,14.28,14.28,14.18,14.19,436924.0,13.1526,13.1526,13.0605,13.0697,436924.0
2020-07-22 11:15:00,14.19,14.22,14.17,14.2,132715.0,13.0697,13.0974,13.0513,13.079,132715.0
2020-07-22 11:20:00,14.2,14.23,14.18,14.19,114863.0,13.079,13.1066,13.0605,13.0697,114863.0
2020-07-22 11:25:00,14.19,14.22,14.17,14.21,145632.0,13.0697,13.0974,13.0513,13.0882,145632.0
2020-07-22 11:30:00,14.21,14.23,14.18,14.22,222357.0,13.0882,13.1066,13.0605,13.0974,222357.0
2020-07-22 11:35:00,14.23,14.23,14.18,14.21,277044.0,13.1066,13.1066,13.0605,13.0882,277044.0
2020-07-22 11:40:00,14.2,14.23,14.19,14.21,212117.0,13.079,13.1066,13.0697,13.0882,212117.0
2020-07-22 11:45:00,14.2,14.23,14.19,14.23,234106.0,13.079,13.1066,13.0697,13.1066,234106.0
2020-07-22 11:50:00,14.23,14.23,14.19,14.21,434469.0,13.1066,13.1066,13.0697,13.0882,434469.0
2020-07-22 11:55:00,14.21,14.22,14.17,14.21,598062.0,13.0882,13.0974,13.0513,13.0882,598062.0
2020-07-22 12:00:00,14.22,14.24,14.19,14.24,152222.0,13.0974,13.1158,13.0697,13.1158,152222.0
2020-07-22 12:05:00,14.24,14.24,14.19,14.2,203969.0,13.1158,13.1158,13.0697,13.079,203969.0
2020-07-22 12:10:00,14.2,14.25,14.19,14.24,155173.0,13.079,13.125,13.0697,13.1158,155173.0
2020-07-22 12:15:00,14.24,14.25,14.2,14.21,114872.0,13.1158,13.125,13.079,13.0882,114872.0
2020-07-22 12:20:00,14.21,14.21,14.13,14.13,112560.0,13.0882,13.0882,13.0145,13.0145,112560.0
2020-07-22 12:25:00,14.13,14.16,14.11,14.13,82796.0,13.0145,13.0421,12.9961,13.0145,82796.0
2020-07-22 12:30:00,14.13,14.18,14.12,14.18,133135.0,13.0145,13.0605,13.0053,13.0605,133135.0
2020-07-22 12:35:00,14.18,14.22,14.18,14.19,100678.0,13.0605,13.0974,13.0605,13.0697,100678.0
2020-07-22 12:40:00,14.19,14.22,14.18,14.2,66419.0,13.0697,13.0974,13.0605,13.079,66419.0
2020-07-22 12:45:00,14.21,14.21,14.17,14.19,64359.0,13.0882,13.0882,13.0513,13.0697,64359.0
2020-07-22 12:50:00,14.18,14.21,14.17,14.2,74764.0,13.0605,13.0882,13.0513,13.079,74764.0
2020-07-22 12:55:00,14.2,14.21,14.17,14.18,56250.0,13.079,13.0882,13.0513,13.0605,56250.0
2020-07-22 13:00:00,14.19,14.21,14.18,14.19,57535.0,13.0697,13.0882,13.0605,13.0697,57535.0
2020-07-22 13:05:00,14.19,14.2,14.17,14.17,49083.0,13.0697,13.079,13.0513,13.0513,49083.0
2020-07-22 13:10:00,14.18,14.18,14.15,14.16,119309.0,13.0605,13.0605,13.0329,13.0421,119309.0
2020-07-22 13:15:00,14.16,14.16,14.12,14.13,41779.0,13.0421,13.0421,13.0053,13.0145,41779.0
2020-07-22 13:20:00,14.12,14.14,14.1,14.14,112313.0,13.0053,13.0237,12.9868,13.0237,112313.0
2020-07-22 13:25:00,14.14,14.15,14.11,14.12,64701.0,13.0237,13.0329,12.9961,13.0053,64701.0
2020-07-22 13:30:00,14.12,14.16,14.12,14.15,82640.0,13.0053,13.0421,13.0053,13.0329,82640.0
2020-07-22 13:35:00,14.14,14.15,14.13,14.14,27951.0,13.0237,13.0329,13.0145,13.0237,27951.0
2020-07-22 13:40:00,14.13,14.14,14.08,14.12,137583.0,13.0145,13.0237,12.9684,13.0053,137583.0
2020-07-22 13:45:00,14.12,14.12,14.06,14.08,81588.0,13.0053,13.0053,12.95,12.9684,81588.0
2020-07-22 13:50:00,14.08,14.13,14.07,14.12,131748.0,12.9684,13.0145,12.9592,13.0053,131748.0
2020-07-22 13:55:00,14.12,14.13,14.09,14.11,232182.0,13.0053,13.0145,12.9776,12.9961,232182.0
2020-07-22 14:00:00,14.11,14.15,14.1,14.12,74337.0,12.9961,13.0329,12.9868,13.0053,74337.0
2020-07-22 14:05:00,14.12,14.15,14.11,14.12,184901.0,13.0053,13.0329,12.9961,13.0053,184901.0
2020-07-22 14:10:00,14.12,14.18,14.11,14.18,116190.0,13.0053,13.0605,12.9961,13.0605,116190.0
2020-07-22 14:15:00,14.18,14.18,14.13,14.14,90658.0,13.0605,13.0605,13.0145,13.0237,90658.0
2020-07-22 14:20:00,14.14,14.15,14.12,14.12,51585.0,13.0237,13.0329,13.0053,13.0053,51585.0
2020-07-22 14:25:00,14.13,14.15,14.11,14.15,100054.0,13.0145,13.0329,12.9961,13.0329,100054.0
2020-07-22 14:30:00,14.15,14.17,14.11,14.16,81741.0,13.0329,13.0513,12.9961,13.0421,81741.0
2020-07-22 14:35:00,14.16,14.23,14.15,14.22,161574.0,13.0421,13.1066,13.0329,13.0974,161574.0
2020-07-22 14:40:00,14.21,14.24,14.2,14.21,163291.0,13.0882,13.1158,13.079,13.0882,163291.0
2020-07-22 14:45:00,14.22,14.23,14.19,14.21,100869.0,13.0974,13.1066,13.0697,13.0882,100869.0
2020-07-22 14:50:00,14.21,14.23,14.2,14.23,66722.0,13.0882,13.1066,13.079,13.1066,66722.0
2020-07-22 14:55:00,14.23,14.24,14.21,14.23,68169.0,13.1066,13.1158,13.0882,13.1066,68169.0
2020-07-22 15:00:00,14.23,14.25,14.19,14.2,103648.0,13.1066,13.125,13.0697,13.079,103648.0
2020-07-22 15:05:00,14.2,14.2,14.18,14.2,114432.0,13.079,13.079,13.0605,13.079,114432.0
2020-07-22 15:10:00,14.2,14.22,14.18,14.21,150772.0,13.079,13.0974,13.0605,13.0882,150772.0
2020-07-22 15:15:00,14.2,14.21,14.17,14.17,80826.0,13.079,13.0882,13.0513,13.0513,80826.0
2020-07-22 15:20:00,14.18,14.18,14.14,14.16,102230.0,13.0605,13.0605,13.0237,13.0421,102230.0
2020-07-22 15:25:00,14.16,14.19,14.14,14.18,118905.0,13.0421,13.0697,13.0237,13.0605,118905.0
2020-07-22 15:30:00,14.18,14.22,14.17,14.2,246459.0,13.0605,13.0974,13.0513,13.079,246459.0
2020-07-22 15:35:00,14.2,14.21,14.15,14.16,146862.0,13.079,13.0882,13.0329,13.0421,146862.0
2020-07-22 15:40:00,14.16,14.19,14.13,14.19,252547.0,13.0421,13.0697,13.0145,13.0697,252547.0
2020-07-22 15:45:00,14.19,14.23,14.18,14.22,359581.0,13.0697,13.1066,13.0605,13.0974,359581.0
2020-07-22 15:50:00,14.21,14.23,14.18,14.2,682301.0,13.0882,13.1066,13.0605,13.079,682301.0
2020-07-22 15:55:00,14.2,14.23,14.18,14.18,1087159.0,13.079,13.1066,13.0605,13.0605,1087159.0
2020-07-23 09:30:00,13.95,14.15,13.94,14.11,481402.0,12.8487,13.0329,12.8395,12.9961,481402.0
2020-07-23 09:35:00,14.11,14.12,13.95,14.0,293258.0,12.9961,13.0053,12.8487,12.8947,293258.0
2020-07-23 09:40:00,14.0,14.06,13.96,13.99,265394.0,12.8947,12.95,12.8579,12.8855,265394.0
2020-07-23 09:45:00,13.99,14.04,13.96,14.0,151394.0,12.8855,12.9316,12.8579,12.8947,151394.0
2020-07-23 09:50:00,14.01,14.15,14.0,14.14,171201.0,12.904,13.0329,12.8947,13.0237,171201.0
2020-07-23 09:55:00,14.15,14.19,14.1,14.18,145129.0,13.0329,13.0697,12.9868,13.0605,145129.0
2020-07-23 10:00:00,14.18,14.21,14.12,14.17,123367.0,13.0605,13.0882,13.0053,13.0513,123367.0
2020-07-23 10:05:00,14.18,14.21,14.09,14.09,161772.0,13.0605,13.0882,12.9776,12.9776,161772.0
2020-07-23 10:10:00,14.09,14.11,14.04,14.1,182427.0,12.9776,12.9961,12.9316,12.9868,182427.0
2020-07-23 10:15:00,14.1,14.16,14.08,14.12,113240.0,12.9868,13.0421,12.9684,13.0053,113240.0
2020-07-23 10:20:00,14.11,14.14,14.09,14.12,87659.0,12.9961,13.0237,12.9776,13.0053,87659.0
2020-07-23 10:25:00,14.12,14.18,14.09,14.16,190069.0,13.0053,13.0605,12.9776,13.0421,190069.0
2020-07-23 10:30:00,14.17,14.2,14.15,14.19,124638.0,13.0513,13.079,13.0329,13.0697,124638.0
2020-07-23 10:35:00,14.19,14.2,14.13,14.2,119112.0,13.0697,13.079,13.0145,13.079,119112.0
2020-07-23 10:40:00,14.2,14.23,14.19,14.2,124048.0,13.079,13.1066,13.0697,13.079,124048.0
2020-07-23 10:45:00,14.2,14.22,14.16,14.2,105414.0,13.079,13.0974,13.0421,13.079,105414.0
2020-07-23 10:50:00,14.19,14.24,14.19,14.21,87121.0,13.0697,13.1158,13.0697,13.0882,87121.0
2020-07-23 10:55:00,14.21,14.21,14.17,14.18,92943.0,13.0882,13.0882,13.0513,13.0605,92943.0
2020-07-23 11:00:00,14.18,14.23,14.18,14.18,122493.0,13.0605,13.1066,13.0605,13.0605,122493.0
2020-07-23 11:05:00,14.19,14.22,14.15,14.19,85810.0,13.0697,13.0974,13.0329,13.0697,85810.0
2020-07-23 11:10:00,14.2,14.22,14.16,14.2,84780.0,13.079,13.0974,13.0421,13.079,84780.0
2020-07-23 11:15:00,14.2,14.21,14.16,14.17,74864.0,13.079,13.0882,13.0421,13.0513,74864.0
2020-07-23 11:20:00,14.18,14.22,14.17,14.21,118324.0,13.0605,13.0974,13.0513,13.0882,118324.0
2020-07-23 11:25:00,14.21,14.22,14.14,14.16,243301.0,13.0882,13.0974,13.0237,13.0421,243301.0
2020-07-23 11:30:00,14.16,14.19,14.14,14.18,97740.0,13.0421,13.0697,13.0237,13.0605,97740.0
2020-07-23 11:35:00,14.18,14.18,14.14,14.16,99284.0,13.0605,13.0605,13.0237,13.0421,99284.0
2020-07-23 11:40:00,14.15,14.18,14.14,14.16,56603.0,13.0329,13.0605,13.0237,13.0421,56603.0
2020-07-23 11:45:00,14.16,14.19,14.15,14.17,96586.0,13.0421,13.0697,13.0329,13.0513,96586.0
2020-07-23 11:50:00,14.18,14.19,14.14,14.15,109991.0,13.0605,13.0697,13.0237,13.0329,109991.0
2020-07-23 11:55:00,14.15,14.2,14.15,14.2,90416.0,13.0329,13.079,13.0329,13.079,90416.0
2020-07-23 12:00:00,14.19,14.27,14.19,14.23,636525.0,13.0697,13.1434,13.0697,13.1066,636525.0
2020-07-23 12:05:00,14.23,14.27,14.22,14.25,278331.0,13.1066,13.1434,13.0974,13.125,278331.0
2020-07-23 12:10:00,14.25,14.26,14.24,14.25,122655.0,13.125,13.1342,13.1158,13.125,122655.0
2020-07-23 12:15:00,14.24,14.31,14.24,14.3,255047.0,13.1158,13.1803,13.1158,13.1711,255047.0
2020-07-23 12:20:00,14.31,14.36,14.3,14.36,132245.0,13.1803,13.2263,13.1711,13.2263,132245.0
2020-07-23 12:25:00,14.36,14.39,14.34,14.37,275028.0,13.2263,13.254,13.2079,13.2355,275028.0
2020-07-23 12:30:00,14.38,14.43,14.37,14.42,342508.0,13.2447,13.2908,13.2355,13.2816,342508.0
2020-07-23 12:35:00,14.42,14.43,14.39,14.41,179315.0,13.2816,13.2908,13.254,13.2724,179315.0
2020-07-23 12:40:00,14.4,14.47,14.4,14.41,147024.0,13.2632,13.3276,13.2632,13.2724,147024.0
2020-07-23 12:45:00,14.42,14.43,14.4,14.42,98172.0,13.2816,13.2908,13.2632,13.2816,98172.0
2020-07-23 12:50:00,14.41,14.44,14.4,14.41,124964.0,13.2724,13.3,13.2632,13.2724,124964.0
2020-07-23 12:55:00,14.41,14.42,14.36,14.37,284264.0,13.2724,13.2816,13.2263,13.2355,284264.0
2020-07-23 13:00:00,14.37,14.43,14.36,14.43,197374.0,13.2355,13.2908,13.2263,13.2908,197374.0
2020-07-23 13:05:00,14.42,14.46,14.41,14.44,166085.0,13.2816,13.3184,13.2724,13.3,166085.0
2020-07-23 13:10:00,14.44,14.45,14.41,14.45,92743.0,13.3,13.3092,13.2724,13.3092,92743.0
2020-07-23 13:15:00,14.45,14.45,14.41,14.43,125984.0,13.3092,13.3092,13.2724,13.2908,125984.0
2020-07-23 13:20:00,14.44,14.46,14.42,14.45,161967.0,13.3,13.3184,13.2816,13.3092,161967.0
2020-07-23 13:25:00,14.46,14.47,14.44,14.46,91300.0,13.3184,13.3276,13.3,13.3184,91300.0
2020-07-23 13:30:00,14.47,14.51,14.44,14.5,321724.0,13.3276,13.3645,13.3,13.3553,321724.0
2020-07-23 13:35:00,14.51,14.51,14.49,14.5,215055.0,13.3645,13.3645,13.3461,13.3553,215055.0
2020-07-23 13:40:00,14.49,14.52,14.47,14.48,216032.0,13.3461,13.3737,13.3276,13.3368,216032.0
2020-07-23 13:45:00,14.47,14.49,14.46,14.49,119705.0,13.3276,13.3461,13.3184,13.3461,119705.0
2020-07-23 13:50:00,14.49,14.51,14.45,14.46,138515.0,13.3461,13.3645,13.3092,13.3184,138515.0
2020-07-23 13:55:00,14.46,14.46,14.42,14.44,270835.0,13.3184,13.3184,13.2816,13.3,270835.0
2020-07-23 14:00:00,14.43,14.49,14.43,14.49,281559.0,13.2908,13.3461,13.2908,13.3461,281559.0
2020-07-23 14:05:00,14.49,14.5,14.43,14.43,187089.0,13.3461,13.3553,13.2908,13.2908,187089.0
2020-07-23 14:10:00,14.44,14.44,14.41,14.42,394277.0,13.3,13.3,13.2724,13.2816,394277.0
2020-07-23 14:15:00,14.42,14.49,14.41,14.46,555126.0,13.2816,13.3461,13.2724,13.3184,555126.0
2020-07-23 14:20:00,14.46,14.49,14.44,14.48,132441.0,13.3184,13.3461,13.3,13.3368,132441.0
2020-07-23 14:25:00,14.48,14.5,14.45,14.49,103227.0,13.3368,13.3553,13.3092,13.3461,103227.0
2020-07-23 14:30:00,14.48,14.51,14.44,14.5,101976.0,13.3368,13.3645,13.3,13.3553,101976.0
2020-07-23 14:35:00,14.51,14.52,14.47,14.49,105130.0,13.3645,13.3737,13.3276,13.3461,105130.0
2020-07-23 14:40:00,14.5,14.52,14.48,14.51,154610.0,13.3553,13.3737,13.3368,13.3645,154610.0
2020-07-23 14:45:00,14.51,14.53,14.48,14.52,121315.0,13.3645,13.3829,13.3368,13.3737,121315.0
2020-07-23 14:50:00,14.51,14.59,14.51,14.59,167890.0,13.3645,13.4382,13.3645,13.4382,167890.0
2020-07-23 14:55:00,14.58,14.63,14.57,14.6,279570.0,13.429,13.475,13.4197,13.4474,279570.0
2020-07-23 15:00:00,14.6,14.62,14.58,14.61,130174.0,13.4474,13.4658,13.429,13.4566,130174.0
2020-07-23 15:05:00,14.62,14.62,14.59,14.62,240210.0,13.4658,13.4658,13.4382,13.4658,240210.0
2020-07-23 15:10:00,14.61,14.61,14.59,14.6,167545.0,13.4566,13.4566,13.4382,13.4474,167545.0
2020-07-23 15:15:00,14.59,14.62,14.58,14.59,199271.0,13.4382,13.4658,13.429,13.4382,199271.0
2020-07-23 15:20:00,14.59,14.6,14.56,14.56,317149.0,13.4382,13.4474,13.4105,13.4105,317149.0
2020-07-23 15:25:00,14.57,14.58,14.55,14.58,284753.0,13.4197,13.429,13.4013,13.429,284753.0
2020-07-23 15:30:00,14.58,14.61,14.55,14.59,669221.0,13.429,13.4566,13.4013,13.4382,669221.0
2020-07-23 15:35:00,14.58,14.62,14.57,14.6,377185.0,13.429,13.4658,13.4197,13.4474,377185.0
2020-07-23 15:40:00,14.6,14.64,14.58,14.61,268154.0,13.4474,13.4842,13.429,13.4566,268154.0
2020-07-23 15:45:00,14.61,14.65,14.61,14.64,333420.0,13.4566,13.4934,13.4566,13.4842,333420.0
2020-07-23 15:50:00,14.64,14.74,14.64,14.72,981713.0,13.4842,13.5763,13.4842,13.5579,981713.0
2020-07-23 15:55:00,14.72,14.77,14.71,14.75,1614650.0,13.5579,13.604,13.5487,13.5855,1614650.0
2020-07-24 09:30:00,14.66,14.77,14.62,14.75,742013.0,13.5026,13.604,13.4658,13.5855,742013.0
2020-07-24 09:35:00,14.76,14.91,14.74,14.82,819684.0,13.5947,13.7329,13.5763,13.65,819684.0
2020-07-24 09:40:00,14.81,14.85,14.63,14.64,691822.0,13.6408,13.6776,13.475,13.4842,691822.0
2020-07-24 09:45:00,14.65,14.77,14.63,14.74,566715.0,13.4934,13.604,13.475,13.5763,566715.0
2020-07-24 09:50:00,14.75,14.77,14.68,14.7,456289.0,13.5855,13.604,13.5211,13.5395,456289.0
2020-07-24 09:55:00,14.7,14.74,14.65,14.66,305100.0,13.5395,13.5763,13.4934,13.5026,305100.0
2020-07-24 10:00:00,14.67,14.84,14.65,14.83,291967.0,13.5118,13.6684,13.4934,13.6592,291967.0
2020-07-24 10:05:00,14.83,14.84,14.78,14.79,262529.0,13.6592,13.6684,13.6132,13.6224,262529.0
2020-07-24 10:10:00,14.8,14.83,14.74,14.78,267492.0,13.6316,13.6592,13.5763,13.6132,267492.0
2020-07-24 10:15:00,14.79,14.79,14.69,14.78,223179.0,13.6224,13.6224,13.5303,13.6132,223179.0
2020-07-24 10:20:00,14.77,14.81,14.73,14.81,424907.0,13.604,13.6408,13.5671,13.6408,424907.0
2020-07-24 10:25:00,14.82,14.87,14.78,14.8,500133.0,13.65,13.6961,13.6132,13.6316,500133.0
2020-07-24 10:30:00,14.8,14.81,14.76,14.79,405186.0,13.6316,13.6408,13.5947,13.6224,405186.0
2020-07-24 10:35:00,14.79,14.85,14.78,14.8,168858.0,13.6224,13.6776,13.6132,13.6316,168858.0
2020-07-24 10:40:00,14.8,14.85,14.77,14.84,412898.0,13.6316,13.6776,13.604,13.6684,412898.0
2020-07-24 10:45:00,14.85,14.85,14.81,14.84,288548.0,13.6776,13.6776,13.6408,13.6684,288548.0
2020-07-24 10:50:00,14.84,14.85,14.76,14.78,276552.0,13.6684,13.6776,13.5947,13.6132,276552.0
2020-07-24 10:55:00,14.78,14.79,14.73,14.77,448482.0,13.6132,13.6224,13.5671,13.604,448482.0
2020-07-24 11:00:00,14.77,14.82,14.76,14.78,337135.0,13.604,13.65,13.5947,13.6132,337135.0
2020-07-24 11:05:00,14.77,14.78,14.68,14.71,218493.0,13.604,13.6132,13.5211,13.5487,218493.0
2020-07-24 11:10:00,14.71,14.74,14.69,14.7,203537.0,13.5487,13.5763,13.5303,13.5395,203537.0
2020-07-24 11:15:00,14.69,14.74,14.68,14.69,295751.0,13.5303,13.5763,13.5211,13.5303,295751.0
2020-07-24 11:20:00,14.68,14.69,14.61,14.63,327075.0,13.5211,13.5303,13.4566,13.475,327075.0
2020-07-24 11:25:00,14.62,14.64,14.58,14.61,363548.0,13.4658,13.4842,13.429,13.4566,363548.0
2020-07-24 11:30:00,14.61,14.61,14.57,14.61,419390.0,13.4566,13.4566,13.4197,13.4566,419390.0
2020-07-24 11:35:00,14.61,14.67,14.58,14.67,369826.0,13.4566,13.5118,13.429,13.5118,369826.0
2020-07-24 11:40:00,14.67,14.67,14.63,14.66,226257.0,13.5118,13.5118,13.475,13.5026,226257.0
2020-07-24 11:45:00,14.67,14.7,14.66,14.69,199340.0,13.5118,13.5395,13.5026,13.5303,199340.0
2020-07-24 11:50:00,14.69,14.7,14.67,14.69,163422.0,13.5303,13.5395,13.5118,13.5303,163422.0
2020-07-24 11:55:00,14.69,14.71,14.63,14.66,151546.0,13.5303,13.5487,13.475,13.5026,151546.0
2020-07-24 12:00:00,14.66,14.73,14.65,14.7,187628.0,13.5026,13.5671,13.4934,13.5395,187628.0
2020-07-24 12:05:00,14.69,14.72,14.68,14.69,314455.0,13.5303,13.5579,13.5211,13.5303,314455.0
2020-07-24 12:10:00,14.69,14.73,14.67,14.72,141735.0,13.5303,13.5671,13.5118,13.5579,141735.0
2020-07-24 12:15:00,14.72,14.73,14.7,14.7,64339.0,13.5579,13.5671,13.5395,13.5395,64339.0
2020-07-24 12:20:00,14.7,14.72,14.67,14.71,217438.0,13.5395,13.5579,13.5118,13.5487,217438.0
2020-07-24 12:25:00,14.71,14.73,14.67,14.68,192784.0,13.5487,13.5671,13.5118,13.5211,192784.0
2020-07-24 12:30:00,14.68,14.69,14.65,14.67,103477.0,13.5211,13.5303,13.4934,13.5118,103477.0
2020-07-24 12:35:00,14.66,14.7,14.66,14.7,119710.0,13.5026,13.5395,13.5026,13.5395,119710.0
2020-07-24 12:40:00,14.69,14.71,14.68,14.7,106821.0,13.5303,13.5487,13.5211,13.5395,106821.0
2020-07-24 12:45:00,14.7,14.71,14.67,14.68,103021.0,13.5395,13.5487,13.5118,13.5211,103021.0
2020-07-24 12:50:00,14.68,14.71,14.67,14.71,191915.0,13.5211,13.5487,13.5118,13.5487,191915.0
2020-07-24 12:55:00,14.7,14.71,14.67,14.7,248048.0,13.5395,13.5487,13.5118,13.5395,248048.0
2020-07-24 13:00:00,14.7,14.72,14.68,14.68,104486.0,13.5395,13.5579,13.5211,13.5211,104486.0
2020-07-24 13:05:00,14.68,14.69,14.62,14.66,167011.0,13.5211,13.5303,13.4658,13.5026,167011.0
2020-07-24 13:10:00,14.66,14.69,14.65,14.66,174599.0,13.5026,13.5303,13.4934,13.5026,174599.0
2020-07-24 13:15:00,14.66,14.67,14.64,14.66,150973.0,13.5026,13.5118,13.4842,13.5026,150973.0
2020-07-24 13:20:00,14.66,14.66,14.59,14.6,134891.0,13.5026,13.5026,13.4382,13.4474,134891.0
2020-07-24 13:25:00,14.6,14.62,14.59,14.61,78921.0,13.4474,13.4658,13.4382,13.4566,78921.0
2020-07-24 13:30:00,14.61,14.63,14.6,14.62,239854.0,13.4566,13.475,13.4474,13.4658,239854.0
2020-07-24 13:35:00,14.62,14.63,14.6,14.63,111714.0,13.4658,13.475,13.4474,13.475,111714.0
2020-07-24 13:40:00,14.63,14.64,14.62,14.64,107775.0,13.475,13.4842,13.4658,13.4842,107775.0
2020-07-24 13:45:00,14.63,14.65,14.63,14.65,70684.0,13.475,13.4934,13.475,13.4934,70684.0
2020-07-24 13:50:00,14.65,14.67,14.62,14.65,200995.0,13.4934,13.5118,13.4658,13.4934,200995.0
2020-07-24 13:55:00,14.65,14.66,14.64,14.66,91249.0,13.4934,13.5026,13.4842,13.5026,91249.0
2020-07-24 14:00:00,14.66,14.67,14.65,14.66,181711.0,13.5026,13.5118,13.4934,13.5026,181711.0
2020-07-24 14:05:00,14.66,14.69,14.65,14.69,186888.0,13.5026,13.5303,13.4934,13.5303,186888.0
2020-07-24 14:10:00,14.69,14.69,14.65,14.68,255726.0,13.5303,13.5303,13.4934,13.5211,255726.0
2020-07-24 14:15:00,14.68,14.68,14.63,14.66,226481.0,13.5211,13.5211,13.475,13.5026,226481.0
2020-07-24 14:20:00,14.66,14.68,14.63,14.64,164355.0,13.5026,13.5211,13.475,13.4842,164355.0
2020-07-24 14:25:00,14.64,14.67,14.63,14.66,76738.0,13.4842,13.5118,13.475,13.5026,76738.0
2020-07-24 14:30:00,14.67,14.68,14.65,14.67,88321.0,13.5118,13.5211,13.4934,13.5118,88321.0
2020-07-24 14:35:00,14.67,14.67,14.65,14.67,89380.0,13.5118,13.5118,13.4934,13.5118,89380.0
2020-07-24 14:40:00,14.67,14.7,14.67,14.7,138652.0,13.5118,13.5395,13.5118,13.5395,138652.0
2020-07-24 14:45:00,14.7,14.71,14.68,14.68,150620.0,13.5395,13.5487,13.5211,13.5211,150620.0
2020-07-24 14:50:00,14.69,14.72,14.68,14.69,120314.0,13.5303,13.5579,13.5211,13.5303,120314.0
2020-07-24 14:55:00,14.69,14.74,14.69,14.7,247951.0,13.5303,13.5763,13.5303,13.5395,247951.0
2020-07-24 15:00:00,14.71,14.72,14.68,14.71,100420.0,13.5487,13.5579,13.5211,13.5487,100420.0
2020-07-24 15:05:00,14.71,14.73,14.71,14.73,46775.0,13.5487,13.5671,13.5487,13.5671,46775.0
2020-07-24 15:10:00,14.73,14.74,14.71,14.74,110257.0,13.5671,13.5763,13.5487,13.5763,110257.0
2020-07-24 15:15:00,14.74,14.74,14.66,14.67,334512.0,13.5763,13.5763,13.5026,13.5118,334512.0
2020-07-24 15:20:00,14.67,14.7,14.66,14.7,202391.0,13.5118,13.5395,13.5026,13.5395,202391.0
2020-07-24 15:25:00,14.69,14.71,14.65,14.67,396959.0,13.5303,13.5487,13.4934,13.5118,396959.0
2020-07-24 15:30:00,14.66,14.69,14.65,14.69,255463.0,13.5026,13.5303,13.4934,13.5303,255463.0
2020-07-24 15:35:00,14.69,14.76,14.68,14.74,292392.0,13.5303,13.5947,13.5211,13.5763,292392.0
2020-07-24 15:40:00,14.75,14.75,14.7,14.73,158040.0,13.5855,13.5855,13.5395,13.5671,158040.0
2020-07-24 15:45:00,14.73,14.74,14.67,14.71,337371.0,13.5671,13.5763,13.5118,13.5487,337371.0
2020-07-24 15:50:00,14.7,14.72,14.67,14.7,629763.0,13.5395,13.5579,13.5118,13.5395,629763.0
2020-07-24 15:55:00,14.7,14.75,14.69,14.71,1072352.0,13.5395,13.5855,13.5303,13.5487,1072352.0
2020-07-27 09:30:00,14.7,14.71,14.54,14.56,922905.0,13.5395,13.5487,13.3921,13.4105,922905.0
2020-07-27 09:35:00,14.57,14.59,14.48,14.49,548342.0,13.4197,13.4382,13.3368,13.3461,548342.0
2020-07-27 09:40:00,14.49,14.63,14.48,14.61,272759.0,13.3461,13.475,13.3368,13.4566,272759.0
2020-07-27 09:45:00,14.61,14.69,14.57,14.65,247008.0,13.4566,13.5303,13.4197,13.4934,247008.0
2020-07-27 09:50:00,14.65,14.75,14.64,14.72,276938.0,13.4934,13.5855,13.4842,13.5579,276938.0
2020-07-27 09:55:00,14.72,14.74,14.66,14.69,255393.0,13.5579,13.5763,13.5026,13.5303,255393.0
2020-07-27 10:00:00,14.69,14.69,14.61,14.65,371506.0,13.5303,13.5303,13.4566,13.4934,371506.0
2020-07-27 10:05:00,14.65,14.71,14.64,14.71,161009.0,13.4934,13.5487,13.4842,13.5487,161009.0
2020-07-27 10:10:00,14.7,14.75,14.67,14.75,240624.0,13.5395,13.5855,13.5118,13.5855,240624.0
2020-07-27 10:15:00,14.75,14.8,14.74,14.79,293339.0,13.5855,13.6316,13.5763,13.6224,293339.0
2020-07-27 10:20:00,14.79,14.84,14.77,14.79,290832.0,13.6224,13.6684,13.604,13.6224,290832.0
2020-07-27 10:25:00,14.78,14.84,14.75,14.84,120967.0,13.6132,13.6684,13.5855,13.6684,120967.0
2020-07-27 10:30:00,14.83,14.84,14.79,14.82,87896.0,13.6592,13.6684,13.6224,13.65,87896.0
2020-07-27 10:35:00,14.82,14.85,14.81,14.83,100977.0,13.65,13.6776,13.6408,13.6592,100977.0
2020-07-27 10:40:00,14.83,14.83,14.78,14.79,231542.0,13.6592,13.6592,13.6132,13.6224,231542.0
2020-07-27 10:45:00,14.79,14.83,14.77,14.8,130488.0,13.6224,13.6592,13.604,13.6316,130488.0
2020-07-27 10:50:00,14.81,14.82,14.78,14.8,117329.0,13.6408,13.65,13.6132,13.6316,117329.0
2020-07-27 10:55:00,14.8,14.8,14.73,14.74,169272.0,13.6316,13.6316,13.5671,13.5763,169272.0
2020-07-27 11:00:00,14.74,14.74,14.65,14.65,83430.0,13.5763,13.5763,13.4934,13.4934,83430.0
2020-07-27 11:05:00,14.66,14.72,14.65,14.72,158195.0,13.5026,13.5579,13.4934,13.5579,158195.0
2020-07-27 11:10:00,14.71,14.73,14.67,14.7,220162.0,13.5487,13.5671,13.5118,13.5395,220162.0
2020-07-27 11:15:00,14.7,14.73,14.67,14.68,79914.0,13.5395,13.5671,13.5118,13.5211,79914.0
2020-07-27 11:20:00,14.68,14.7,14.66,14.67,96897.0,13.5211,13.5395,13.5026,13.5118,96897.0
2020-07-27 11:25:00,14.68,14.69,14.66,14.68,136631.0,13.5211,13.5303,13.5026,13.5211,136631.0
2020-07-27 11:30:00,14.68,14.71,14.67,14.68,186122.0,13.5211,13.5487,13.5118,13.5211,186122.0
2020-07-27 11:35:00,14.68,14.68,14.61,14.64,153484.0,13.5211,13.5211,13.4566,13.4842,153484.0
2020-07-27 11:40:00,14.64,14.68,14.63,14.65,113607.0,13.4842,13.5211,13.475,13.4934,113607.0
2020-07-27 11:45:00,14.65,14.66,14.62,14.65,108195.0,13.4934,13.5026,13.4658,13.4934,108195.0
2020-07-27 11:50:00,14.65,14.67,14.64,14.65,109554.0,13.4934,13.5118,13.4842,13.4934,109554.0
2020-07-27 11:55:00,14.66,14.66,14.63,14.66,140989.0,13.5026,13.5026,13.475,13.5026,140989.0
2020-07-27 12:00:00,14.66,14.68,14.63,14.64,168550.0,13.5026,13.5211,13.475,13.4842,168550.0
2020-07-27 12:05:00,14.64,14.7,14.63,14.69,77684.0,13.4842,13.5395,13.475,13.5303,77684.0
2020-07-27 12:10:00,14.7,14.7,14.65,14.66,69364.0,13.5395,13.5395,13.4934,13.5026,69364.0
2020-07-27 12:15:00,14.66,14.7,14.66,14.69,51662.0,13.5026,13.5395,13.5026,13.5303,51662.0
2020-07-27 12:20:00,14.69,14.73,14.68,14.71,218408.0,13.5303,13.5671,13.5211,13.5487,218408.0
2020-07-27 12:25:00,14.72,14.79,14.71,14.79,433251.0,13.5579,13.6224,13.5487,13.6224,433251.0
2020-07-27 12:30:00,14.79,14.79,14.76,14.77,59853.0,13.6224,13.6224,13.5947,13.604,59853.0
2020-07-27 12:35:00,14.78,14.79,14.72,14.72,290307.0,13.6132,13.6224,13.5579,13.5579,290307.0
2020-07-27 12:40:00,14.73,14.76,14.72,14.75,70718.0,13.5671,13.5947,13.5579,13.5855,70718.0
2020-07-27 12:45:00,14.74,14.76,14.72,14.76,65593.0,13.5763,13.5947,13.5579,13.5947,65593.0
2020-07-27 12:50:00,14.76,14.76,14.74,14.76,115594.0,13.5947,13.5947,13.5763,13.5947,115594.0
2020-07-27 12:55:00,14.76,14.77,14.73,14.74,153887.0,13.5947,13.604,13.5671,13.5763,153887.0
2020-07-27 13:00:00,14.74,14.75,14.7,14.71,62535.0,13.5763,13.5855,13.5395,13.5487,62535.0
2020-07-27 13:05:00,14.71,14.72,14.69,14.71,39926.0,13.5487,13.5579,13.5303,13.5487,39926.0
2020-07-27 13:10:00,14.71,14.73,14.7,14.71,96287.0,13.5487,13.5671,13.5395,13.5487,96287.0
2020-07-27 13:15:00,14.7,14.75,14.7,14.73,120990.0,13.5395,13.5855,13.5395,13.5671,120990.0
2020-07-27 13:20:00,14.73,14.74,14.72,14.73,132463.0,13.5671,13.5763,13.5579,13.5671,132463.0
2020-07-27 13:25:00,14.73,14.76,14.71,14.76,93961.0,13.5671,13.5947,13.5487,13.5947,93961.0
2020-07-27 13:30:00,14.75,14.77,14.74,14.76,74388.0,13.5855,13.604,13.5763,13.5947,74388.0
2020-07-27 13:35:00,14.76,14.78,14.75,14.77,75733.0,13.5947,13.6132,13.5855,13.604,75733.0
2020-07-27 13:40:00,14.77,14.78,14.73,14.77,120570.0,13.604,13.6132,13.5671,13.604,120570.0
2020-07-27 13:45:00,14.77,14.78,14.75,14.77,41248.0,13.604,13.6132,13.5855,13.604,41248.0
2020-07-27 13:50:00,14.77,14.81,14.76,14.78,133570.0,13.604,13.6408,13.5947,13.6132,133570.0
2020-07-27 13:55:00,14.78,14.81,14.78,14.8,93217.0,13.6132,13.6408,13.6132,13.6316,93217.0
2020-07-27 14:00:00,14.8,14.8,14.77,14.79,144417.0,13.6316,13.6316,13.604,13.6224,144417.0
2020-07-27 14:05:00,14.79,14.81,14.78,14.81,66202.0,13.6224,13.6408,13.6132,13.6408,66202.0
2020-07-27 14:10:00,14.81,14.81,14.79,14.81,151489.0,13.6408,13.6408,13.6224,13.6408,151489.0
2020-07-27 14:15:00,14.81,14.81,14.78,14.79,117519.0,13.6408,13.6408,13.6132,13.6224,117519.0
2020-07-27 14:20:00,14.79,14.84,14.79,14.83,120137.0,13.6224,13.6684,13.6224,13.6592,120137.0
2020-07-27 14:25:00,14.82,14.84,14.8,14.82,55615.0,13.65,13.6684,13.6316,13.65,55615.0
2020-07-27 14:30:00,14.82,14.87,14.81,14.84,194197.0,13.65,13.6961,13.6408,13.6684,194197.0
2020-07-27 14:35:00,14.85,14.87,14.84,14.87,80455.0,13.6776,13.6961,13.6684,13.6961,80455.0
2020-07-27 14:40:00,14.86,14.87,14.84,14.86,71495.0,13.6868,13.6961,13.6684,13.6868,71495.0
2020-07-27 14:45:00,14.86,14.86,14.83,14.86,176800.0,13.6868,13.6868,13.6592,13.6868,176800.0
2020-07-27 14:50:00,14.86,14.86,14.78,14.8,226970.0,13.6868,13.6868,13.6132,13.6316,226970.0
2020-07-27 14:55:00,14.79,14.81,14.77,14.81,163593.0,13.6224,13.6408,13.604,13.6408,163593.0
2020-07-27 15:00:00,14.81,14.81,14.78,14.79,126857.0,13.6408,13.6408,13.6132,13.6224,126857.0
2020-07-27 15:05:00,14.79,14.81,14.77,14.81,115156.0,13.6224,13.6408,13.604,13.6408,115156.0
2020-07-27 15:10:00,14.81,14.81,14.77,14.79,137877.0,13.6408,13.6408,13.604,13.6224,137877.0
2020-07-27 15:15:00,14.79,14.81,14.79,14.81,51664.0,13.6224,13.6408,13.6224,13.6408,51664.0
2020-07-27 15:20:00,14.81,14.86,14.8,14.85,199800.0,13.6408,13.6868,13.6316,13.6776,199800.0
2020-07-27 15:25:00,14.85,14.85,14.81,14.83,604158.0,13.6776,13.6776,13.6408,13.6592,604158.0
2020-07-27 15:30:00,14.83,14.85,14.81,14.85,193606.0,13.6592,13.6776,13.6408,13.6776,193606.0
2020-07-27 15:35:00,14.85,14.87,14.83,14.84,267373.0,13.6776,13.6961,13.6592,13.6684,267373.0
2020-07-27 15:40:00,14.84,14.85,14.83,14.84,103166.0,13.6684,13.6776,13.6592,13.6684,103166.0
2020-07-27 15:45:00,14.83,14.87,14.83,14.86,262524.0,13.6592,13.6961,13.6592,13.6868,262524.0
2020-07-27 15:50:00,14.86,14.87,14.84,14.87,213041.0,13.6868,13.6961,13.6684,13.6961,213041.0
2020-07-27 15:55:00,14.87,14.93,14.85,14.91,501484.0,13.6961,13.7513,13.6776,13.7329,501484.0
2020-07-28 09:30:00,14.8,14.9,14.74,14.88,701253.0,13.6316,13.7237,13.5763,13.7053,701253.0
2020-07-28 09:35:00,14.88,14.9,14.78,14.81,234469.0,13.7053,13.7237,13.6132,13.6408,234469.0
2020-07-28 09:40:00,14.81,14.86,14.8,14.82,160260.0,13.6408,13.6868,13.6316,13.65,160260.0
2020-07-28 09:45:00,14.81,14.83,14.77,14.83,297507.0,13.6408,13.6592,13.604,13.6592,297507.0
2020-07-28 09:50:00,14.83,14.83,14.78,14.79,253169.0,13.6592,13.6592,13.6132,13.6224,253169.0
2020-07-28 09:55:00,14.78,14.81,14.71,14.74,266132.0,13.6132,13.6408,13.5487,13.5763,266132.0
2020-07-28 10:00:00,14.74,14.86,14.73,14.84,260875.0,13.5763,13.6868,13.5671,13.6684,260875.0
2020-07-28 10:05:00,14.84,14.86,14.81,14.84,118145.0,13.6684,13.6868,13.6408,13.6684,118145.0
2020-07-28 10:10:00,14.84,14.87,14.81,14.87,137568.0,13.6684,13.6961,13.6408,13.6961,137568.0
2020-07-28 10:15:00,14.87,14.97,14.86,14.96,260365.0,13.6961,13.7882,13.6868,13.779,260365.0
2020-07-28 10:20:00,14.97,14.98,14.93,14.95,245151.0,13.7882,13.7974,13.7513,13.7697,245151.0
2020-07-28 10:25:00,14.96,14.96,14.89,14.92,196672.0,13.779,13.779,13.7145,13.7421,196672.0
2020-07-28 10:30:00,14.92,14.94,14.88,14.92,123784.0,13.7421,13.7605,13.7053,13.7421,123784.0
2020-07-28 10:35:00,14.91,14.94,14.89,14.94,147751.0,13.7329,13.7605,13.7145,13.7605,147751.0
2020-07-28 10:40:00,14.94,14.94,14.9,14.92,118664.0,13.7605,13.7605,13.7237,13.7421,118664.0
2020-07-28 10:45:00,14.91,14.94,14.9,14.92,155290.0,13.7329,13.7605,13.7237,13.7421,155290.0
2020-07-28 10:50:00,14.92,14.96,14.9,14.95,102998.0,13.7421,13.779,13.7237,13.7697,102998.0
2020-07-28 10:55:00,14.95,14.99,14.93,14.94,136304.0,13.7697,13.8066,13.7513,13.7605,136304.0
2020-07-28 11:00:00,14.94,14.96,14.85,14.86,196038.0,13.7605,13.779,13.6776,13.6868,196038.0
2020-07-28 11:05:00,14.86,14.89,14.84,14.88,65212.0,13.6868,13.7145,13.6684,13.7053,65212.0
2020-07-28 11:10:00,14.88,14.92,14.85,14.88,99864.0,13.7053,13.7421,13.6776,13.7053,99864.0
2020-07-28 11:15:00,14.88,14.88,14.82,14.83,76623.0,13.7053,13.7053,13.65,13.6592,76623.0
2020-07-28 11:20:00,14.84,14.84,14.8,14.82,79895.0,13.6684,13.6684,13.6316,13.65,79895.0
2020-07-28 11:25:00,14.82,14.83,14.75,14.77,261963.0,13.65,13.6592,13.5855,13.604,261963.0
2020-07-28 11:30:00,14.76,14.78,14.71,14.75,287831.0,13.5947,13.6132,13.5487,13.5855,287831.0
2020-07-28 11:35:00,14.76,14.85,14.73,14.82,266200.0,13.5947,13.6776,13.5671,13.65,266200.0
2020-07-28 11:40:00,14.82,14.83,14.76,14.79,92646.0,13.65,13.6592,13.5947,13.6224,92646.0
2020-07-28 11:45:00,14.79,14.82,14.76,14.81,144330.0,13.6224,13.65,13.5947,13.6408,144330.0
2020-07-28 11:50:00,14.82,14.82,14.78,14.79,85922.0,13.65,13.65,13.6132,13.6224,85922.0
2020-07-28 11:55:00,14.8,14.82,14.79,14.8,68140.0,13.6316,13.65,13.6224,13.6316,68140.0
2020-07-28 12:00:00,14.79,14.81,14.77,14.78,63971.0,13.6224,13.6408,13.604,13.6132,63971.0
2020-07-28 12:05:00,14.78,14.79,14.71,14.73,96427.0,13.6132,13.6224,13.5487,13.5671,96427.0
2020-07-28 12:10:00,14.73,14.74,14.7,14.73,173095.0,13.5671,13.5763,13.5395,13.5671,173095.0
2020-07-28 12:15:00,14.73,14.74,14.65,14.68,176727.0,13.5671,13.5763,13.4934,13.5211,176727.0
2020-07-28 12:20:00,14.68,14.69,14.65,14.69,139871.0,13.5211,13.5303,13.4934,13.5303,139871.0
2020-07-28 12:25:00,14.69,14.7,14.64,14.67,129624.0,13.5303,13.5395,13.4842,13.5118,129624.0
2020-07-28 12:30:00,14.66,14.69,14.65,14.69,157352.0,13.5026,13.5303,13.4934,13.5303,157352.0
2020-07-28 12:35:00,14.69,14.73,14.67,14.71,104754.0,13.5303,13.5671,13.5118,13.5487,104754.0
2020-07-28 12:40:00,14.71,14.72,14.67,14.68,126525.0,13.5487,13.5579,13.5118,13.5211,126525.0
2020-07-28 12:45:00,14.69,14.7,14.67,14.7,81594.0,13.5303,13.5395,13.5118,13.5395,81594.0
2020-07-28 12:50:00,14.7,14.73,14.69,14.72,222570.0,13.5395,13.5671,13.5303,13.5579,222570.0
2020-07-28 12:55:00,14.72,14.75,14.71,14.75,93197.0,13.5579,13.5855,13.5487,13.5855,93197.0
2020-07-28 13:00:00,14.75,14.76,14.74,14.75,109676.0,13.5855,13.5947,13.5763,13.5855,109676.0
2020-07-28 13:05:00,14.75,14.77,14.73,14.76,106726.0,13.5855,13.604,13.5671,13.5947,106726.0
2020-07-28 13:10:00,14.76,14.76,14.71,14.74,173940.0,13.5947,13.5947,13.5487,13.5763,173940.0
2020-07-28 13:15:00,14.74,14.76,14.72,14.75,102199.0,13.5763,13.5947,13.5579,13.5855,102199.0
2020-07-28 13:20:00,14.75,14.76,14.72,14.73,98990.0,13.5855,13.5947,13.5579,13.5671,98990.0
2020-07-28 13:25:00,14.72,14.74,14.71,14.74,354523.0,13.5579,13.5763,13.5487,13.5763,354523.0
2020-07-28 13:30:00,14.75,14.76,14.73,14.74,94909.0,13.5855,13.5947,13.5671,13.5763,94909.0
2020-07-28 13:35:00,14.74,14.75,14.73,14.75,71543.0,13.5763,13.5855,13.5671,13.5855,71543.0
2020-07-28 13:40:00,14.75,14.76,14.72,14.74,103206.0,13.5855,13.5947,13.5579,13.5763,103206.0
2020-07-28 13:45:00,14.74,14.74,14.7,14.71,238927.0,13.5763,13.5763,13.5395,13.5487,238927.0
2020-07-28 13:50:00,14.71,14.73,14.7,14.72,79230.0,13.5487,13.5671,13.5395,13.5579,79230.0
2020-07-28 13:55:00,14.72,14.73,14.71,14.73,123929.0,13.5579,13.5671,13.5487,13.5671,123929.0
2020-07-28 14:00:00,14.73,14.79,14.72,14.79,119272.0,13.5671,13.6224,13.5579,13.6224,119272.0
2020-07-28 14:05:00,14.79,14.8,14.77,14.78,84199.0,13.6224,13.6316,13.604,13.6132,84199.0
2020-07-28 14:10:00,14.78,14.8,14.77,14.79,69389.0,13.6132,13.6316,13.604,13.6224,69389.0
2020-07-28 14:15:00,14.79,14.81,14.78,14.79,105413.0,13.6224,13.6408,13.6132,13.6224,105413.0
2020-07-28 14:20:00,14.79,14.8,14.77,14.79,90340.0,13.6224,13.6316,13.604,13.6224,90340.0
2020-07-28 14:25:00,14.79,14.8,14.75,14.77,210653.0,13.6224,13.6316,13.5855,13.604,210653.0
2020-07-28 14:30:00,14.78,14.78,14.75,14.75,62100.0,13.6132,13.6132,13.5855,13.5855,62100.0
2020-07-28 14:35:00,14.75,14.76,14.7,14.73,63367.0,13.5855,13.5947,13.5395,13.5671,63367.0
2020-07-28 14:40:00,14.73,14.73,14.71,14.72,154539.0,13.5671,13.5671,13.5487,13.5579,154539.0
2020-07-28 14:45:00,14.73,14.76,14.73,14.75,204029.0,13.5671,13.5947,13.5671,13.5855,204029.0
2020-07-28 14:50:00,14.75,14.77,14.74,14.77,93150.0,13.5855,13.604,13.5763,13.604,93150.0
2020-07-28 14:55:00,14.77,14.78,14.75,14.76,140495.0,13.604,13.6132,13.5855,13.5947,140495.0
2020-07-28 15:00:00,14.76,14.76,14.71,14.74,101368.0,13.5947,13.5947,13.5487,13.5763,101368.0
2020-07-28 15:05:00,14.73,14.74,14.67,14.69,119120.0,13.5671,13.5763,13.5118,13.5303,119120.0
2020-07-28 15:10:00,14.69,14.7,14.68,14.7,137547.0,13.5303,13.5395,13.5211,13.5395,137547.0
2020-07-28 15:15:00,14.7,14.71,14.68,14.71,185364.0,13.5395,13.5487,13.5211,13.5487,185364.0
2020-07-28 15:20:00,14.71,14.71,14.67,14.69,111092.0,13.5487,13.5487,13.5118,13.5303,111092.0
2020-07-28 15:25:00,14.69,14.7,14.65,14.67,260012.0,13.5303,13.5395,13.4934,13.5118,260012.0
2020-07-28 15:30:00,14.67,14.71,14.63,14.64,281469.0,13.5118,13.5487,13.475,13.4842,281469.0
2020-07-28 15:35:00,14.64,14.67,14.58,14.6,201858.0,13.4842,13.5118,13.429,13.4474,201858.0
2020-07-28 15:40:00,14.6,14.63,14.58,14.61,191799.0,13.4474,13.475,13.429,13.4566,191799.0
2020-07-28 15:45:00,14.61,14.62,14.58,14.6,267183.0,13.4566,13.4658,13.429,13.4474,267183.0
2020-07-28 15:50:00,14.61,14.63,14.6,14.62,304219.0,13.4566,13.475,13.4474,13.4658,304219.0
2020-07-28 15:55:00,14.62,14.67,14.59,14.66,1007834.0,13.4658,13.5118,13.4382,13.5026,1007834.0
2020-07-29 09:30:00,14.63,14.81,14.62,14.8,360073.0,13.475,13.6408,13.4658,13.6316,360073.0
2020-07-29 09:35:00,14.81,14.83,14.7,14.73,225210.0,13.6408,13.6592,13.5395,13.5671,225210.0
2020-07-29 09:40:00,14.73,14.77,14.66,14.75,224283.0,13.5671,13.604,13.5026,13.5855,224283.0
2020-07-29 09:45:00,14.75,14.76,14.71,14.74,177807.0,13.5855,13.5947,13.5487,13.5763,177807.0
2020-07-29 09:50:00,14.74,14.91,14.73,14.88,243156.0,13.5763,13.7329,13.5671,13.7053,243156.0
2020-07-29 09:55:00,14.88,14.91,14.78,14.79,216692.0,13.7053,13.7329,13.6132,13.6224,216692.0
2020-07-29 10:00:00,14.79,14.82,14.76,14.78,448798.0,13.6224,13.65,13.5947,13.6132,448798.0
2020-07-29 10:05:00,14.78,14.81,14.74,14.78,264119.0,13.6132,13.6408,13.5763,13.6132,264119.0
2020-07-29 10:10:00,14.78,14.83,14.77,14.8,141733.0,13.6132,13.6592,13.604,13.6316,141733.0
2020-07-29 10:15:00,14.81,14.82,14.78,14.81,115739.0,13.6408,13.65,13.6132,13.6408,115739.0
2020-07-29 10:20:00,14.81,14.84,14.78,14.84,223980.0,13.6408,13.6684,13.6132,13.6684,223980.0
2020-07-29 10:25:00,14.83,14.85,14.79,14.81,114894.0,13.6592,13.6776,13.6224,13.6408,114894.0
2020-07-29 10:30:00,14.81,14.87,14.81,14.86,187700.0,13.6408,13.6961,13.6408,13.6868,187700.0
2020-07-29 10:35:00,14.85,14.91,14.83,14.85,248604.0,13.6776,13.7329,13.6592,13.6776,248604.0
2020-07-29 10:40:00,14.85,14.89,14.83,14.86,91602.0,13.6776,13.7145,13.6592,13.6868,91602.0
2020-07-29 10:45:00,14.85,14.89,14.84,14.87,79882.0,13.6776,13.7145,13.6684,13.6961,79882.0
2020-07-29 10:50:00,14.87,14.89,14.85,14.87,44291.0,13.6961,13.7145,13.6776,13.6961,44291.0
2020-07-29 10:55:00,14.86,14.87,14.83,14.86,116992.0,13.6868,13.6961,13.6592,13.6868,116992.0
2020-07-29 11:00:00,14.86,14.88,14.85,14.86,69694.0,13.6868,13.7053,13.6776,13.6868,69694.0
2020-07-29 11:05:00,14.86,14.88,14.84,14.87,124070.0,13.6868,13.7053,13.6684,13.6961,124070.0
2020-07-29 11:10:00,14.87,14.9,14.83,14.89,123161.0,13.6961,13.7237,13.6592,13.7145,123161.0
2020-07-29 11:15:00,14.89,14.91,14.87,14.88,93106.0,13.7145,13.7329,13.6961,13.7053,93106.0
2020-07-29 11:20:00,14.88,14.9,14.85,14.89,122865.0,13.7053,13.7237,13.6776,13.7145,122865.0
2020-07-29 11:25:00,14.89,14.94,14.88,14.92,129497.0,13.7145,13.7605,13.7053,13.7421,129497.0
2020-07-29 11:30:00,14.92,14.94,14.91,14.93,78505.0,13.7421,13.7605,13.7329,13.7513,78505.0
2020-07-29 11:35:00,14.92,14.93,14.88,14.89,107906.0,13.7421,13.7513,13.7053,13.7145,107906.0
2020-07-29 11:40:00,14.89,14.89,14.86,14.88,101301.0,13.7145,13.7145,13.6868,13.7053,101301.0
2020-07-29 11:45:00,14.88,14.9,14.87,14.88,36189.0,13.7053,13.7237,13.6961,13.7053,36189.0
2020-07-29 11:50:00,14.88,14.88,14.86,14.88,61539.0,13.7053,13.7053,13.6868,13.7053,61539.0
2020-07-29 11:55:00,14.88,14.91,14.86,14.88,80105.0,13.7053,13.7329,13.6868,13.7053,80105.0
2020-07-29 12:00:00,14.87,14.91,14.87,14.89,62133.0,13.6961,13.7329,13.6961,13.7145,62133.0
2020-07-29 12:05:00,14.89,14.93,14.88,14.91,92462.0,13.7145,13.7513,13.7053,13.7329,92462.0
2020-07-29 12:10:00,14.9,14.92,14.88,14.89,73951.0,13.7237,13.7421,13.7053,13.7145,73951.0
2020-07-29 12:15:00,14.89,14.93,14.88,14.93,158897.0,13.7145,13.7513,13.7053,13.7513,158897.0
2020-07-29 12:20:00,14.93,14.96,14.92,14.95,156078.0,13.7513,13.779,13.7421,13.7697,156078.0
2020-07-29 12:25:00,14.94,14.94,14.89,14.9,56034.0,13.7605,13.7605,13.7145,13.7237,56034.0
2020-07-29 12:30:00,14.9,14.93,14.89,14.9,63162.0,13.7237,13.7513,13.7145,13.7237,63162.0
2020-07-29 12:35:00,14.9,14.93,14.88,14.92,32314.0,13.7237,13.7513,13.7053,13.7421,32314.0
2020-07-29 12:40:00,14.92,14.93,14.9,14.92,35165.0,13.7421,13.7513,13.7237,13.7421,35165.0
2020-07-29 12:45:00,14.91,14.92,14.9,14.91,28584.0,13.7329,13.7421,13.7237,13.7329,28584.0
2020-07-29 12:50:00,14.91,14.91,14.89,14.9,29885.0,13.7329,13.7329,13.7145,13.7237,29885.0
2020-07-29 12:55:00,14.9,14.9,14.85,14.86,126520.0,13.7237,13.7237,13.6776,13.6868,126520.0
2020-07-29 13:00:00,14.86,14.86,14.81,14.84,84053.0,13.6868,13.6868,13.6408,13.6684,84053.0
2020-07-29 13:05:00,14.84,14.88,14.83,14.87,291269.0,13.6684,13.7053,13.6592,13.6961,291269.0
2020-07-29 13:10:00,14.87,14.88,14.86,14.88,43581.0,13.6961,13.7053,13.6868,13.7053,43581.0
2020-07-29 13:15:00,14.88,14.91,14.87,14.89,52786.0,13.7053,13.7329,13.6961,13.7145,52786.0
2020-07-29 13:20:00,14.89,14.9,14.88,14.89,104581.0,13.7145,13.7237,13.7053,13.7145,104581.0
2020-07-29 13:25:00,14.89,14.9,14.88,14.89,52400.0,13.7145,13.7237,13.7053,13.7145,52400.0
2020-07-29 13:30:00,14.89,14.9,14.88,14.89,64681.0,13.7145,13.7237,13.7053,13.7145,64681.0
2020-07-29 13:35:00,14.89,14.89,14.86,14.88,81942.0,13.7145,13.7145,13.6868,13.7053,81942.0
2020-07-29 13:40:00,14.88,14.89,14.86,14.88,56087.0,13.7053,13.7145,13.6868,13.7053,56087.0
2020-07-29 13:45:00,14.88,14.92,14.88,14.91,44585.0,13.7053,13.7421,13.7053,13.7329,44585.0
2020-07-29 13:50:00,14.91,14.91,14.9,14.9,12980.0,13.7329,13.7329,13.7237,13.7237,12980.0
2020-07-29 13:55:00,14.9,14.92,14.88,14.89,73137.0,13.7237,13.7421,13.7053,13.7145,73137.0
2020-07-29 14:00:00,14.89,14.94,14.87,14.91,180876.0,13.7145,13.7605,13.6961,13.7329,180876.0
2020-07-29 14:05:00,14.9,14.92,14.89,14.9,82844.0,13.7237,13.7421,13.7145,13.7237,82844.0
2020-07-29 14:10:00,14.9,14.92,14.88,14.88,162241.0,13.7237,13.7421,13.7053,13.7053,162241.0
2020-07-29 14:15:00,14.89,14.91,14.88,14.9,34684.0,13.7145,13.7329,13.7053,13.7237,34684.0
2020-07-29 14:20:00,14.9,14.91,14.88,14.89,21930.0,13.7237,13.7329,13.7053,13.7145,21930.0
2020-07-29 14:25:00,14.89,14.9,14.86,14.9,57869.0,13.7145,13.7237,13.6868,13.7237,57869.0
2020-07-29 14:30:00,14.9,14.92,14.89,14.91,130239.0,13.7237,13.7421,13.7145,13.7329,130239.0
2020-07-29 14:35:00,14.91,14.93,14.89,14.91,64611.0,13.7329,13.7513,13.7145,13.7329,64611.0
2020-07-29 14:40:00,14.92,14.94,14.9,14.93,50738.0,13.7421,13.7605,13.7237,13.7513,50738.0
2020-07-29 14:45:00,14.93,14.97,14.92,14.96,141905.0,13.7513,13.7882,13.7421,13.779,141905.0
2020-07-29 14:50:00,14.96,14.97,14.94,14.96,58956.0,13.779,13.7882,13.7605,13.779,58956.0
2020-07-29 14:55:00,14.96,14.97,14.92,14.94,132075.0,13.779,13.7882,13.7421,13.7605,132075.0
2020-07-29 15:00:00,14.94,14.94,14.89,14.91,88529.0,13.7605,13.7605,13.7145,13.7329,88529.0
2020-07-29 15:05:00,14.91,14.94,14.9,14.92,85339.0,13.7329,13.7605,13.7237,13.7421,85339.0
2020-07-29 15:10:00,14.92,14.94,14.91,14.94,154860.0,13.7421,13.7605,13.7329,13.7605,154860.0
2020-07-29 15:15:00,14.94,14.99,14.93,14.99,169765.0,13.7605,13.8066,13.7513,13.8066,169765.0
2020-07-29 15:20:00,14.99,15.03,14.98,15.0,369700.0,13.8066,13.8434,13.7974,13.8158,369700.0
2020-07-29 15:25:00,15.0,15.02,14.96,15.01,118358.0,13.8158,13.8342,13.779,13.825,118358.0
2020-07-29 15:30:00,15.01,15.07,15.0,15.06,233926.0,13.825,13.8803,13.8158,13.8711,233926.0
2020-07-29 15:35:00,15.06,15.08,15.04,15.05,197955.0,13.8711,13.8895,13.8526,13.8618,197955.0
2020-07-29 15:40:00,15.06,15.09,15.04,15.07,324134.0,13.8711,13.8987,13.8526,13.8803,324134.0
2020-07-29 15:45:00,15.08,15.09,15.03,15.03,219949.0,13.8895,13.8987,13.8434,13.8434,219949.0
2020-07-29 15:50:00,15.03,15.05,14.99,15.03,408009.0,13.8434,13.8618,13.8066,13.8434,408009.0
2020-07-29 15:55:00,15.03,15.11,15.01,15.07,941566.0,13.8434,13.9171,13.825,13.8803,941566.0
2020-07-30 09:30:00,14.78,14.81,14.62,14.8,672150.0,13.6132,13.6408,13.4658,13.6316,672150.0
2020-07-30 09:35:00,14.8,14.82,14.69,14.76,451220.0,13.6316,13.65,13.5303,13.5947,451220.0
2020-07-30 09:40:00,14.76,14.8,14.73,14.77,208230.0,13.5947,13.6316,13.5671,13.604,208230.0
2020-07-30 09:45:00,14.77,14.84,14.77,14.79,297544.0,13.604,13.6684,13.604,13.6224,297544.0
2020-07-30 09:50:00,14.78,14.78,14.68,14.72,424621.0,13.6132,13.6132,13.5211,13.5579,424621.0
2020-07-30 09:55:00,14.72,14.78,14.68,14.73,427275.0,13.5579,13.6132,13.5211,13.5671,427275.0
2020-07-30 10:00:00,14.72,14.76,14.7,14.74,303986.0,13.5579,13.5947,13.5395,13.5763,303986.0
2020-07-30 10:05:00,14.74,14.74,14.66,14.72,289543.0,13.5763,13.5763,13.5026,13.5579,289543.0
2020-07-30 10:10:00,14.73,14.77,14.69,14.73,236214.0,13.5671,13.604,13.5303,13.5671,236214.0
2020-07-30 10:15:00,14.73,14.74,14.67,14.71,123195.0,13.5671,13.5763,13.5118,13.5487,123195.0
2020-07-30 10:20:00,14.71,14.73,14.63,14.73,199096.0,13.5487,13.5671,13.475,13.5671,199096.0
2020-07-30 10:25:00,14.73,14.74,14.69,14.74,161493.0,13.5671,13.5763,13.5303,13.5763,161493.0
2020-07-30 10:30:00,14.73,14.74,14.68,14.7,166107.0,13.5671,13.5763,13.5211,13.5395,166107.0
2020-07-30 10:35:00,14.7,14.72,14.63,14.66,288682.0,13.5395,13.5579,13.475,13.5026,288682.0
2020-07-30 10:40:00,14.66,14.69,14.64,14.67,183395.0,13.5026,13.5303,13.4842,13.5118,183395.0
2020-07-30 10:45:00,14.67,14.68,14.61,14.62,188886.0,13.5118,13.5211,13.4566,13.4658,188886.0
2020-07-30 10:50:00,14.62,14.68,14.6,14.67,146193.0,13.4658,13.5211,13.4474,13.5118,146193.0
2020-07-30 10:55:00,14.67,14.69,14.63,14.68,130350.0,13.5118,13.5303,13.475,13.5211,130350.0
2020-07-30 11:00:00,14.68,14.72,14.67,14.71,159457.0,13.5211,13.5579,13.5118,13.5487,159457.0
2020-07-30 11:05:00,14.7,14.71,14.68,14.69,91674.0,13.5395,13.5487,13.5211,13.5303,91674.0
2020-07-30 11:10:00,14.69,14.72,14.67,14.7,91988.0,13.5303,13.5579,13.5118,13.5395,91988.0
2020-07-30 11:15:00,14.71,14.73,14.68,14.71,96469.0,13.5487,13.5671,13.5211,13.5487,96469.0
2020-07-30 11:20:00,14.71,14.71,14.65,14.67,206000.0,13.5487,13.5487,13.4934,13.5118,206000.0
2020-07-30 11:25:00,14.66,14.7,14.6,14.62,263693.0,13.5026,13.5395,13.4474,13.4658,263693.0
2020-07-30 11:30:00,14.62,14.67,14.6,14.63,267911.0,13.4658,13.5118,13.4474,13.475,267911.0
2020-07-30 11:35:00,14.64,14.71,14.62,14.7,131373.0,13.4842,13.5487,13.4658,13.5395,131373.0
2020-07-30 11:40:00,14.69,14.72,14.69,14.7,104444.0,13.5303,13.5579,13.5303,13.5395,104444.0
2020-07-30 11:45:00,14.7,14.7,14.66,14.67,110826.0,13.5395,13.5395,13.5026,13.5118,110826.0
2020-07-30 11:50:00,14.67,14.69,14.66,14.68,46974.0,13.5118,13.5303,13.5026,13.5211,46974.0
2020-07-30 11:55:00,14.68,14.7,14.68,14.7,90374.0,13.5211,13.5395,13.5211,13.5395,90374.0
2020-07-30 12:00:00,14.7,14.71,14.68,14.69,141625.0,13.5395,13.5487,13.5211,13.5303,141625.0
2020-07-30 12:05:00,14.7,14.73,14.67,14.73,62712.0,13.5395,13.5671,13.5118,13.5671,62712.0
2020-07-30 12:10:00,14.72,14.75,14.7,14.72,92137.0,13.5579,13.5855,13.5395,13.5579,92137.0
2020-07-30 12:15:00,14.72,14.77,14.71,14.74,124852.0,13.5579,13.604,13.5487,13.5763,124852.0
2020-07-30 12:20:00,14.73,14.74,14.7,14.7,39967.0,13.5671,13.5763,13.5395,13.5395,39967.0
2020-07-30 12:25:00,14.7,14.71,14.66,14.68,132123.0,13.5395,13.5487,13.5026,13.5211,132123.0
2020-07-30 12:30:00,14.68,14.72,14.68,14.69,48332.0,13.5211,13.5579,13.5211,13.5303,48332.0
2020-07-30 12:35:00,14.69,14.72,14.68,14.7,56086.0,13.5303,13.5579,13.5211,13.5395,56086.0
2020-07-30 12:40:00,14.7,14.73,14.68,14.69,115288.0,13.5395,13.5671,13.5211,13.5303,115288.0
2020-07-30 12:45:00,14.69,14.69,14.67,14.69,40855.0,13.5303,13.5303,13.5118,13.5303,40855.0
2020-07-30 12:50:00,14.69,14.75,14.69,14.74,129449.0,13.5303,13.5855,13.5303,13.5763,129449.0
2020-07-30 12:55:00,14.75,14.78,14.72,14.72,124592.0,13.5855,13.6132,13.5579,13.5579,124592.0
2020-07-30 13:00:00,14.72,14.78,14.72,14.78,76700.0,13.5579,13.6132,13.5579,13.6132,76700.0
2020-07-30 13:05:00,14.77,14.78,14.74,14.76,38634.0,13.604,13.6132,13.5763,13.5947,38634.0
2020-07-30 13:10:00,14.76,14.77,14.73,14.76,40132.0,13.5947,13.604,13.5671,13.5947,40132.0
2020-07-30 13:15:00,14.77,14.77,14.74,14.76,78666.0,13.604,13.604,13.5763,13.5947,78666.0
2020-07-30 13:20:00,14.76,14.76,14.73,14.75,61281.0,13.5947,13.5947,13.5671,13.5855,61281.0
2020-07-30 13:25:00,14.75,14.75,14.72,14.72,42550.0,13.5855,13.5855,13.5579,13.5579,42550.0
2020-07-30 13:30:00,14.73,14.75,14.71,14.75,79280.0,13.5671,13.5855,13.5487,13.5855,79280.0
2020-07-30 13:35:00,14.75,14.75,14.72,14.73,43164.0,13.5855,13.5855,13.5579,13.5671,43164.0
2020-07-30 13:40:00,14.72,14.73,14.67,14.68,150406.0,13.5579,13.5671,13.5118,13.5211,150406.0
2020-07-30 13:45:00,14.67,14.71,14.65,14.65,181827.0,13.5118,13.5487,13.4934,13.4934,181827.0
2020-07-30 13:50:00,14.65,14.67,14.64,14.65,92963.0,13.4934,13.5118,13.4842,13.4934,92963.0
2020-07-30 13:55:00,14.65,14.67,14.63,14.64,325593.0,13.4934,13.5118,13.475,13.4842,325593.0
2020-07-30 14:00:00,14.63,14.67,14.63,14.67,169151.0,13.475,13.5118,13.475,13.5118,169151.0
2020-07-30 14:05:00,14.66,14.72,14.66,14.72,153316.0,13.5026,13.5579,13.5026,13.5579,153316.0
2020-07-30 14:10:00,14.71,14.72,14.69,14.71,72083.0,13.5487,13.5579,13.5303,13.5487,72083.0
2020-07-30 14:15:00,14.71,14.73,14.66,14.67,120881.0,13.5487,13.5671,13.5026,13.5118,120881.0
2020-07-30 14:20:00,14.67,14.71,14.65,14.7,119721.0,13.5118,13.5487,13.4934,13.5395,119721.0
2020-07-30 14:25:00,14.7,14.72,14.69,14.7,61688.0,13.5395,13.5579,13.5303,13.5395,61688.0
2020-07-30 14:30:00,14.7,14.72,14.68,14.7,65726.0,13.5395,13.5579,13.5211,13.5395,65726.0
2020-07-30 14:35:00,14.7,14.73,14.68,14.69,49783.0,13.5395,13.5671,13.5211,13.5303,49783.0
2020-07-30 14:40:00,14.69,14.71,14.67,14.69,105556.0,13.5303,13.5487,13.5118,13.5303,105556.0
2020-07-30 14:45:00,14.69,14.7,14.67,14.69,62896.0,13.5303,13.5395,13.5118,13.5303,62896.0
2020-07-30 14:50:00,14.69,14.7,14.67,14.68,78209.0,13.5303,13.5395,13.5118,13.5211,78209.0
2020-07-30 14:55:00,14.68,14.7,14.67,14.69,91008.0,13.5211,13.5395,13.5118,13.5303,91008.0
2020-07-30 15:00:00,14.69,14.73,14.68,14.7,136563.0,13.5303,13.5671,13.5211,13.5395,136563.0
2020-07-30 15:05:00,14.7,14.71,14.68,14.7,81839.0,13.5395,13.5487,13.5211,13.5395,81839.0
2020-07-30 15:10:00,14.7,14.71,14.68,14.69,91659.0,13.5395,13.5487,13.5211,13.5303,91659.0
2020-07-30 15:15:00,14.69,14.72,14.68,14.71,114989.0,13.5303,13.5579,13.5211,13.5487,114989.0
2020-07-30 15:20:00,14.7,14.75,14.69,14.74,121145.0,13.5395,13.5855,13.5303,13.5763,121145.0
2020-07-30 15:25:00,14.74,14.76,14.72,14.74,135610.0,13.5763,13.5947,13.5579,13.5763,135610.0
2020-07-30 15:30:00,14.73,14.73,14.69,14.73,162046.0,13.5671,13.5671,13.5303,13.5671,162046.0
2020-07-30 15:35:00,14.73,14.75,14.68,14.68,203315.0,13.5671,13.5855,13.5211,13.5211,203315.0
2020-07-30 15:40:00,14.69,14.71,14.67,14.68,304746.0,13.5303,13.5487,13.5118,13.5211,304746.0
2020-07-30 15:45:00,14.69,14.69,14.62,14.65,290900.0,13.5303,13.5303,13.4658,13.4934,290900.0
2020-07-30 15:50:00,14.65,14.69,14.63,14.66,553255.0,13.4934,13.5303,13.475,13.5026,553255.0
2020-07-30 15:55:00,14.67,14.7,14.64,14.69,1017757.0,13.5118,13.5395,13.4842,13.5303,1017757.0
2020-07-31 09:30:00,14.4,14.59,14.4,14.5,509461.0,13.2632,13.4382,13.2632,13.3553,509461.0
2020-07-31 09:35:00,14.5,14.58,14.48,14.5,254354.0,13.3553,13.429,13.3368,13.3553,254354.0
2020-07-31 09:40:00,14.51,14.53,14.44,14.45,192797.0,13.3645,13.3829,13.3,13.3092,192797.0
2020-07-31 09:45:00,14.45,14.52,14.45,14.47,171944.0,13.3092,13.3737,13.3092,13.3276,171944.0
2020-07-31 09:50:00,14.47,14.49,14.36,14.46,385575.0,13.3276,13.3461,13.2263,13.3184,385575.0
2020-07-31 09:55:00,14.46,14.49,14.44,14.47,96296.0,13.3184,13.3461,13.3,13.3276,96296.0
2020-07-31 10:00:00,14.48,14.51,14.43,14.45,145852.0,13.3368,13.3645,13.2908,13.3092,145852.0
2020-07-31 10:05:00,14.44,14.47,14.38,14.39,195838.0,13.3,13.3276,13.2447,13.254,195838.0
2020-07-31 10:10:00,14.38,14.38,14.28,14.3,369143.0,13.2447,13.2447,13.1526,13.1711,369143.0
2020-07-31 10:15:00,14.29,14.34,14.28,14.28,229229.0,13.1618,13.2079,13.1526,13.1526,229229.0
2020-07-31 10:20:00,14.27,14.28,14.2,14.21,766081.0,13.1434,13.1526,13.079,13.0882,766081.0
2020-07-31 10:25:00,14.21,14.22,14.17,14.19,261623.0,13.0882,13.0974,13.0513,13.0697,261623.0
2020-07-31 10:30:00,14.2,14.21,14.17,14.18,198705.0,13.079,13.0882,13.0513,13.0605,198705.0
2020-07-31 10:35:00,14.18,14.2,14.16,14.18,227363.0,13.0605,13.079,13.0421,13.0605,227363.0
2020-07-31 10:40:00,14.19,14.19,14.15,14.17,234904.0,13.0697,13.0697,13.0329,13.0513,234904.0
2020-07-31 10:45:00,14.17,14.22,14.13,14.22,291806.0,13.0513,13.0974,13.0145,13.0974,291806.0
2020-07-31 10:50:00,14.22,14.23,14.16,14.21,501152.0,13.0974,13.1066,13.0421,13.0882,501152.0
2020-07-31 10:55:00,14.2,14.22,14.16,14.21,160345.0,13.079,13.0974,13.0421,13.0882,160345.0
2020-07-31 11:00:00,14.21,14.21,14.11,14.11,178852.0,13.0882,13.0882,12.9961,12.9961,178852.0
2020-07-31 11:05:00,14.11,14.18,14.1,14.16,210036.0,12.9961,13.0605,12.9868,13.0421,210036.0
2020-07-31 11:10:00,14.16,14.19,14.13,14.16,508773.0,13.0421,13.0697,13.0145,13.0421,508773.0
2020-07-31 11:15:00,14.17,14.19,14.11,14.19,206667.0,13.0513,13.0697,12.9961,13.0697,206667.0
2020-07-31 11:20:00,14.19,14.24,14.18,14.2,227311.0,13.0697,13.1158,13.0605,13.079,227311.0
2020-07-31 11:25:00,14.21,14.21,14.15,14.18,158403.0,13.0882,13.0882,13.0329,13.0605,158403.0
2020-07-31 11:30:00,14.19,14.22,14.15,14.2,211391.0,13.0697,13.0974,13.0329,13.079,211391.0
2020-07-31 11:35:00,14.2,14.2,14.14,14.15,91184.0,13.079,13.079,13.0237,13.0329,91184.0
2020-07-31 11:40:00,14.14,14.17,14.13,14.14,104074.0,13.0237,13.0513,13.0145,13.0237,104074.0
2020-07-31 11:45:00,14.14,14.18,14.13,14.18,295154.0,13.0237,13.0605,13.0145,13.0605,295154.0
2020-07-31 11:50:00,14.18,14.18,14.13,14.18,155120.0,13.0605,13.0605,13.0145,13.0605,155120.0
2020-07-31 11:55:00,14.17,14.19,14.16,14.18,121138.0,13.0513,13.0697,13.0421,13.0605,121138.0
2020-07-31 12:00:00,14.18,14.18,14.13,14.15,222043.0,13.0605,13.0605,13.0145,13.0329,222043.0
2020-07-31 12:05:00,14.14,14.17,14.13,14.13,151085.0,13.0237,13.0513,13.0145,13.0145,151085.0
2020-07-31 12:10:00,14.14,14.16,14.11,14.15,97414.0,13.0237,13.0421,12.9961,13.0329,97414.0
2020-07-31 12:15:00,14.14,14.15,14.1,14.11,197543.0,13.0237,13.0329,12.9868,12.9961,197543.0
2020-07-31 12:20:00,14.12,14.12,14.1,14.12,97158.0,13.0053,13.0053,12.9868,13.0053,97158.0
2020-07-31 12:25:00,14.12,14.18,14.11,14.18,91543.0,13.0053,13.0605,12.9961,13.0605,91543.0
2020-07-31 12:30:00,14.18,14.19,14.16,14.18,129548.0,13.0605,13.0697,13.0421,13.0605,129548.0
2020-07-31 12:35:00,14.17,14.18,14.14,14.18,153801.0,13.0513,13.0605,13.0237,13.0605,153801.0
2020-07-31 12:40:00,14.18,14.2,14.17,14.18,126167.0,13.0605,13.079,13.0513,13.0605,126167.0
2020-07-31 12:45:00,14.17,14.2,14.14,14.14,321798.0,13.0513,13.079,13.0237,13.0237,321798.0
2020-07-31 12:50:00,14.15,14.19,14.14,14.16,145508.0,13.0329,13.0697,13.0237,13.0421,145508.0
2020-07-31 12:55:00,14.16,14.19,14.15,14.19,210014.0,13.0421,13.0697,13.0329,13.0697,210014.0
2020-07-31 13:00:00,14.19,14.2,14.16,14.17,69179.0,13.0697,13.079,13.0421,13.0513,69179.0
2020-07-31 13:05:00,14.17,14.19,14.15,14.15,80892.0,13.0513,13.0697,13.0329,13.0329,80892.0
2020-07-31 13:10:00,14.16,14.22,14.15,14.2,534427.0,13.0421,13.0974,13.0329,13.079,534427.0
2020-07-31 13:15:00,14.2,14.23,14.19,14.23,112021.0,13.079,13.1066,13.0697,13.1066,112021.0
2020-07-31 13:20:00,14.22,14.27,14.22,14.27,80732.0,13.0974,13.1434,13.0974,13.1434,80732.0
2020-07-31 13:25:00,14.26,14.28,14.26,14.27,58096.0,13.1342,13.1526,13.1342,13.1434,58096.0
2020-07-31 13:30:00,14.27,14.28,14.25,14.27,97799.0,13.1434,13.1526,13.125,13.1434,97799.0
2020-07-31 13:35:00,14.26,14.28,14.24,14.27,131126.0,13.1342,13.1526,13.1158,13.1434,131126.0
2020-07-31 13:40:00,14.27,14.3,14.25,14.26,87278.0,13.1434,13.1711,13.125,13.1342,87278.0
2020-07-31 13:45:00,14.25,14.26,14.22,14.25,128979.0,13.125,13.1342,13.0974,13.125,128979.0
2020-07-31 13:50:00,14.25,14.27,14.24,14.25,59175.0,13.125,13.1434,13.1158,13.125,59175.0
2020-07-31 13:55:00,14.26,14.26,14.19,14.22,144678.0,13.1342,13.1342,13.0697,13.0974,144678.0
2020-07-31 14:00:00,14.23,14.25,14.21,14.21,76925.0,13.1066,13.125,13.0882,13.0882,76925.0
2020-07-31 14:05:00,14.21,14.23,14.16,14.16,143699.0,13.0882,13.1066,13.0421,13.0421,143699.0
2020-07-31 14:10:00,14.17,14.2,14.16,14.2,123436.0,13.0513,13.079,13.0421,13.079,123436.0
2020-07-31 14:15:00,14.2,14.22,14.17,14.2,447796.0,13.079,13.0974,13.0513,13.079,447796.0
2020-07-31 14:20:00,14.2,14.23,14.19,14.21,92803.0,13.079,13.1066,13.0697,13.0882,92803.0
2020-07-31 14:25:00,14.2,14.24,14.2,14.24,77326.0,13.079,13.1158,13.079,13.1158,77326.0
2020-07-31 14:30:00,14.24,14.27,14.23,14.25,89091.0,13.1158,13.1434,13.1066,13.125,89091.0
2020-07-31 14:35:00,14.25,14.27,14.23,14.24,86680.0,13.125,13.1434,13.1066,13.1158,86680.0
2020-07-31 14:40:00,14.24,14.26,14.23,14.24,58038.0,13.1158,13.1342,13.1066,13.1158,58038.0
2020-07-31 14:45:00,14.25,14.25,14.2,14.21,60055.0,13.125,13.125,13.079,13.0882,60055.0
2020-07-31 14:50:00,14.21,14.24,14.21,14.24,84443.0,13.0882,13.1158,13.0882,13.1158,84443.0
2020-07-31 14:55:00,14.24,14.26,14.19,14.26,203935.0,13.1158,13.1342,13.0697,13.1342,203935.0
2020-07-31 15:00:00,14.26,14.3,14.23,14.27,84157.0,13.1342,13.1711,13.1066,13.1434,84157.0
2020-07-31 15:05:00,14.27,14.29,14.25,14.27,59763.0,13.1434,13.1618,13.125,13.1434,59763.0
2020-07-31 15:10:00,14.26,14.27,14.24,14.24,145284.0,13.1342,13.1434,13.1158,13.1158,145284.0
2020-07-31 15:15:00,14.24,14.26,14.21,14.26,182948.0,13.1158,13.1342,13.0882,13.1342,182948.0
2020-07-31 15:20:00,14.26,14.27,14.23,14.26,119216.0,13.1342,13.1434,13.1066,13.1342,119216.0
2020-07-31 15:25:00,14.26,14.27,14.23,14.27,111125.0,13.1342,13.1434,13.1066,13.1434,111125.0
2020-07-31 15:30:00,14.27,14.28,14.23,14.24,151903.0,13.1434,13.1526,13.1066,13.1158,151903.0
2020-07-31 15:35:00,14.25,14.26,14.23,14.23,144576.0,13.125,13.1342,13.1066,13.1066,144576.0
2020-07-31 15:40:00,14.23,14.28,14.22,14.26,186850.0,13.1066,13.1526,13.0974,13.1342,186850.0
2020-07-31 15:45:00,14.27,14.31,14.26,14.29,306764.0,13.1434,13.1803,13.1342,13.1618,306764.0
2020-07-31 15:50:00,14.29,14.3,14.27,14.29,372769.0,13.1618,13.1711,13.1434,13.1618,372769.0
2020-07-31 15:55:00,14.29,14.33,14.26,14.32,1310992.0,13.1618,13.1987,13.1342,13.1895,1310992.0
2020-08-03 09:30:00,14.33,14.37,14.25,14.32,495724.0,13.1987,13.2355,13.125,13.1895,495724.0
2020-08-03 09:35:00,14.32,14.37,14.25,14.29,229466.0,13.1895,13.2355,13.125,13.1618,229466.0
2020-08-03 09:40:00,14.3,14.32,14.27,14.32,386880.0,13.1711,13.1895,13.1434,13.1895,386880.0
2020-08-03 09:45:00,14.31,14.41,14.31,14.41,156877.0,13.1803,13.2724,13.1803,13.2724,156877.0
2020-08-03 09:50:00,14.4,14.4,14.31,14.33,120829.0,13.2632,13.2632,13.1803,13.1987,120829.0
2020-08-03 09:55:00,14.33,14.35,14.29,14.3,132602.0,13.1987,13.2171,13.1618,13.1711,132602.0
2020-08-03 10:00:00,14.3,14.36,14.29,14.34,135982.0,13.1711,13.2263,13.1618,13.2079,135982.0
2020-08-03 10:05:00,14.34,14.41,14.34,14.39,192784.0,13.2079,13.2724,13.2079,13.254,192784.0
2020-08-03 10:10:00,14.39,14.43,14.36,14.41,190942.0,13.254,13.2908,13.2263,13.2724,190942.0
2020-08-03 10:15:00,14.42,14.46,14.34,14.35,205663.0,13.2816,13.3184,13.2079,13.2171,205663.0
2020-08-03 10:20:00,14.35,14.37,14.3,14.33,217201.0,13.2171,13.2355,13.1711,13.1987,217201.0
2020-08-03 10:25:00,14.34,14.37,14.31,14.36,162069.0,13.2079,13.2355,13.1803,13.2263,162069.0
2020-08-03 10:30:00,14.36,14.42,14.35,14.41,251222.0,13.2263,13.2816,13.2171,13.2724,251222.0
2020-08-03 10:35:00,14.42,14.42,14.35,14.38,113603.0,13.2816,13.2816,13.2171,13.2447,113603.0
2020-08-03 10:40:00,14.38,14.41,14.37,14.4,114507.0,13.2447,13.2724,13.2355,13.2632,114507.0
2020-08-03 10:45:00,14.4,14.41,14.35,14.38,137448.0,13.2632,13.2724,13.2171,13.2447,137448.0
2020-08-03 10:50:00,14.37,14.42,14.36,14.41,96738.0,13.2355,13.2816,13.2263,13.2724,96738.0
2020-08-03 10:55:00,14.41,14.5,14.4,14.5,161693.0,13.2724,13.3553,13.2632,13.3553,161693.0
2020-08-03 11:00:00,14.5,14.55,14.49,14.53,134264.0,13.3553,13.4013,13.3461,13.3829,134264.0
2020-08-03 11:05:00,14.53,14.54,14.49,14.51,98253.0,13.3829,13.3921,13.3461,13.3645,98253.0
2020-08-03 11:10:00,14.51,14.52,14.49,14.51,50012.0,13.3645,13.3737,13.3461,13.3645,50012.0
2020-08-03 11:15:00,14.52,14.53,14.41,14.44,208115.0,13.3737,13.3829,13.2724,13.3,208115.0
2020-08-03 11:20:00,14.44,14.48,14.44,14.48,69905.0,13.3,13.3368,13.3,13.3368,69905.0
2020-08-03 11:25:00,14.47,14.52,14.47,14.51,65419.0,13.3276,13.3737,13.3276,13.3645,65419.0
2020-08-03 11:30:00,14.52,14.55,14.51,14.54,61449.0,13.3737,13.4013,13.3645,13.3921,61449.0
2020-08-03 11:35:00,14.54,14.56,14.5,14.51,67701.0,13.3921,13.4105,13.3553,13.3645,67701.0
2020-08-03 11:40:00,14.51,14.52,14.47,14.49,82141.0,13.3645,13.3737,13.3276,13.3461,82141.0
2020-08-03 11:45:00,14.48,14.5,14.47,14.49,75829.0,13.3368,13.3553,13.3276,13.3461,75829.0
2020-08-03 11:50:00,14.48,14.53,14.48,14.53,66576.0,13.3368,13.3829,13.3368,13.3829,66576.0
2020-08-03 11:55:00,14.53,14.53,14.48,14.49,78498.0,13.3829,13.3829,13.3368,13.3461,78498.0
2020-08-03 12:00:00,14.48,14.52,14.48,14.51,63249.0,13.3368,13.3737,13.3368,13.3645,63249.0
2020-08-03 12:05:00,14.51,14.53,14.49,14.51,46408.0,13.3645,13.3829,13.3461,13.3645,46408.0
2020-08-03 12:10:00,14.51,14.53,14.49,14.52,58014.0,13.3645,13.3829,13.3461,13.3737,58014.0
2020-08-03 12:15:00,14.52,14.53,14.5,14.53,52009.0,13.3737,13.3829,13.3553,13.3829,52009.0
2020-08-03 12:20:00,14.53,14.56,14.52,14.52,52393.0,13.3829,13.4105,13.3737,13.3737,52393.0
2020-08-03 12:25:00,14.53,14.53,14.51,14.51,69642.0,13.3829,13.3829,13.3645,13.3645,69642.0
2020-08-03 12:30:00,14.51,14.55,14.51,14.54,39679.0,13.3645,13.4013,13.3645,13.3921,39679.0
2020-08-03 12:35:00,14.54,14.54,14.53,14.54,26684.0,13.3921,13.3921,13.3829,13.3921,26684.0
2020-08-03 12:40:00,14.54,14.56,14.53,14.54,80980.0,13.3921,13.4105,13.3829,13.3921,80980.0
2020-08-03 12:45:00,14.55,14.57,14.54,14.56,61330.0,13.4013,13.4197,13.3921,13.4105,61330.0
2020-08-03 12:50:00,14.56,14.61,14.55,14.6,106936.0,13.4105,13.4566,13.4013,13.4474,106936.0
2020-08-03 12:55:00,14.6,14.6,14.56,14.58,60886.0,13.4474,13.4474,13.4105,13.429,60886.0
2020-08-03 13:00:00,14.58,14.61,14.56,14.61,175458.0,13.429,13.4566,13.4105,13.4566,175458.0
2020-08-03 13:05:00,14.61,14.63,14.6,14.62,84800.0,13.4566,13.475,13.4474,13.4658,84800.0
2020-08-03 13:10:00,14.62,14.62,14.57,14.58,143029.0,13.4658,13.4658,13.4197,13.429,143029.0
2020-08-03 13:15:00,14.58,14.61,14.57,14.6,116302.0,13.429,13.4566,13.4197,13.4474,116302.0
2020-08-03 13:20:00,14.6,14.64,14.59,14.63,87940.0,13.4474,13.4842,13.4382,13.475,87940.0
2020-08-03 13:25:00,14.63,14.66,14.62,14.65,166313.0,13.475,13.5026,13.4658,13.4934,166313.0
2020-08-03 13:30:00,14.65,14.68,14.64,14.68,51777.0,13.4934,13.5211,13.4842,13.5211,51777.0
2020-08-03 13:35:00,14.68,14.68,14.64,14.67,58893.0,13.5211,13.5211,13.4842,13.5118,58893.0
2020-08-03 13:40:00,14.67,14.68,14.63,14.63,114082.0,13.5118,13.5211,13.475,13.475,114082.0
2020-08-03 13:45:00,14.64,14.65,14.62,14.64,102470.0,13.4842,13.4934,13.4658,13.4842,102470.0
2020-08-03 13:50:00,14.64,14.66,14.64,14.65,33724.0,13.4842,13.5026,13.4842,13.4934,33724.0
2020-08-03 13:55:00,14.64,14.66,14.64,14.65,81328.0,13.4842,13.5026,13.4842,13.4934,81328.0
2020-08-03 14:00:00,14.65,14.66,14.63,14.63,261721.0,13.4934,13.5026,13.475,13.475,261721.0
2020-08-03 14:05:00,14.64,14.64,14.57,14.59,195330.0,13.4842,13.4842,13.4197,13.4382,195330.0
2020-08-03 14:10:00,14.59,14.6,14.57,14.6,74985.0,13.4382,13.4474,13.4197,13.4474,74985.0
2020-08-03 14:15:00,14.59,14.62,14.59,14.62,124058.0,13.4382,13.4658,13.4382,13.4658,124058.0
2020-08-03 14:20:00,14.62,14.64,14.61,14.64,50926.0,13.4658,13.4842,13.4566,13.4842,50926.0
2020-08-03 14:25:00,14.64,14.66,14.59,14.65,267160.0,13.4842,13.5026,13.4382,13.4934,267160.0
2020-08-03 14:30:00,14.64,14.65,14.59,14.6,50913.0,13.4842,13.4934,13.4382,13.4474,50913.0
2020-08-03 14:35:00,14.6,14.62,14.59,14.61,47604.0,13.4474,13.4658,13.4382,13.4566,47604.0
2020-08-03 14:40:00,14.6,14.65,14.6,14.64,41392.0,13.4474,13.4934,13.4474,13.4842,41392.0
2020-08-03 14:45:00,14.64,14.64,14.61,14.61,55271.0,13.4842,13.4842,13.4566,13.4566,55271.0
2020-08-03 14:50:00,14.61,14.64,14.6,14.63,30775.0,13.4566,13.4842,13.4474,13.475,30775.0
2020-08-03 14:55:00,14.62,14.63,14.59,14.61,48472.0,13.4658,13.475,13.4382,13.4566,48472.0
2020-08-03 15:00:00,14.61,14.63,14.58,14.59,79519.0,13.4566,13.475,13.429,13.4382,79519.0
2020-08-03 15:05:00,14.59,14.62,14.58,14.62,56473.0,13.4382,13.4658,13.429,13.4658,56473.0
2020-08-03 15:10:00,14.62,14.62,14.59,14.61,79076.0,13.4658,13.4658,13.4382,13.4566,79076.0
2020-08-03 15:15:00,14.6,14.62,14.58,14.6,137844.0,13.4474,13.4658,13.429,13.4474,137844.0
2020-08-03 15:20:00,14.6,14.61,14.58,14.6,95341.0,13.4474,13.4566,13.429,13.4474,95341.0
2020-08-03 15:25:00,14.6,14.63,14.59,14.6,124491.0,13.4474,13.475,13.4382,13.4474,124491.0
2020-08-03 15:30:00,14.6,14.65,14.59,14.62,126190.0,13.4474,13.4934,13.4382,13.4658,126190.0
2020-08-03 15:35:00,14.62,14.63,14.59,14.6,78494.0,13.4658,13.475,13.4382,13.4474,78494.0
2020-08-03 15:40:00,14.6,14.62,14.59,14.6,117361.0,13.4474,13.4658,13.4382,13.4474,117361.0
2020-08-03 15:45:00,14.6,14.62,14.57,14.58,234183.0,13.4474,13.4658,13.4197,13.429,234183.0
2020-08-03 15:50:00,14.58,14.6,14.55,14.57,350981.0,13.429,13.4474,13.4013,13.4197,350981.0
2020-08-03 15:55:00,14.56,14.57,14.53,14.53,491357.0,13.4105,13.4197,13.3829,13.3829,491357.0
2020-08-04 09:30:00,14.5,14.7,14.46,14.66,423312.0,13.3553,13.5395,13.3184,13.5026,423312.0
2020-08-04 09:35:00,14.66,14.68,14.59,14.63,257016.0,13.5026,13.5211,13.4382,13.475,257016.0
2020-08-04 09:40:00,14.64,14.64,14.58,14.64,167207.0,13.4842,13.4842,13.429,13.4842,167207.0
2020-08-04 09:45:00,14.63,14.67,14.59,14.63,185294.0,13.475,13.5118,13.4382,13.475,185294.0
2020-08-04 09:50:00,14.62,14.7,14.61,14.68,197445.0,13.4658,13.5395,13.4566,13.5211,197445.0
2020-08-04 09:55:00,14.69,14.76,14.68,14.75,179208.0,13.5303,13.5947,13.5211,13.5855,179208.0
2020-08-04 10:00:00,14.76,14.76,14.69,14.74,159425.0,13.5947,13.5947,13.5303,13.5763,159425.0
2020-08-04 10:05:00,14.74,14.8,14.71,14.76,266183.0,13.5763,13.6316,13.5487,13.5947,266183.0
2020-08-04 10:10:00,14.77,14.81,14.75,14.79,257491.0,13.604,13.6408,13.5855,13.6224,257491.0
2020-08-04 10:15:00,14.79,14.86,14.77,14.82,245297.0,13.6224,13.6868,13.604,13.65,245297.0
2020-08-04 10:20:00,14.82,14.82,14.74,14.76,214458.0,13.65,13.65,13.5763,13.5947,214458.0
2020-08-04 10:25:00,14.76,14.79,14.71,14.76,481712.0,13.5947,13.6224,13.5487,13.5947,481712.0
2020-08-04 10:30:00,14.77,14.78,14.71,14.71,133445.0,13.604,13.6132,13.5487,13.5487,133445.0
2020-08-04 10:35:00,14.71,14.76,14.7,14.74,120880.0,13.5487,13.5947,13.5395,13.5763,120880.0
2020-08-04 10:40:00,14.73,14.8,14.73,14.8,123100.0,13.5671,13.6316,13.5671,13.6316,123100.0
2020-08-04 10:45:00,14.79,14.85,14.79,14.84,138667.0,13.6224,13.6776,13.6224,13.6684,138667.0
2020-08-04 10:50:00,14.85,14.9,14.84,14.89,130200.0,13.6776,13.7237,13.6684,13.7145,130200.0
2020-08-04 10:55:00,14.88,14.91,14.8,14.83,147733.0,13.7053,13.7329,13.6316,13.6592,147733.0
2020-08-04 11:00:00,14.84,14.87,14.8,14.84,752792.0,13.6684,13.6961,13.6316,13.6684,752792.0
2020-08-04 11:05:00,14.84,14.86,14.75,14.76,86071.0,13.6684,13.6868,13.5855,13.5947,86071.0
2020-08-04 11:10:00,14.76,14.81,14.74,14.81,142622.0,13.5947,13.6408,13.5763,13.6408,142622.0
2020-08-04 11:15:00,14.81,14.83,14.78,14.8,135402.0,13.6408,13.6592,13.6132,13.6316,135402.0
2020-08-04 11:20:00,14.81,14.86,14.79,14.84,160773.0,13.6408,13.6868,13.6224,13.6684,160773.0
2020-08-04 11:25:00,14.84,14.88,14.83,14.84,107996.0,13.6684,13.7053,13.6592,13.6684,107996.0
2020-08-04 11:30:00,14.84,14.86,14.83,14.84,122602.0,13.6684,13.6868,13.6592,13.6684,122602.0
2020-08-04 11:35:00,14.84,14.89,14.83,14.89,175399.0,13.6684,13.7145,13.6592,13.7145,175399.0
2020-08-04 11:40:00,14.89,14.93,14.88,14.91,185104.0,13.7145,13.7513,13.7053,13.7329,185104.0
2020-08-04 11:45:00,14.91,14.93,14.89,14.89,230192.0,13.7329,13.7513,13.7145,13.7145,230192.0
2020-08-04 11:50:00,14.9,14.9,14.87,14.89,85975.0,13.7237,13.7237,13.6961,13.7145,85975.0
2020-08-04 11:55:00,14.88,14.91,14.86,14.9,185338.0,13.7053,13.7329,13.6868,13.7237,185338.0
2020-08-04 12:00:00,14.9,14.92,14.88,14.92,71781.0,13.7237,13.7421,13.7053,13.7421,71781.0
2020-08-04 12:05:00,14.91,14.92,14.9,14.91,59746.0,13.7329,13.7421,13.7237,13.7329,59746.0
2020-08-04 12:10:00,14.9,14.92,14.89,14.91,70722.0,13.7237,13.7421,13.7145,13.7329,70722.0
2020-08-04 12:15:00,14.91,14.95,14.9,14.95,41403.0,13.7329,13.7697,13.7237,13.7697,41403.0
2020-08-04 12:20:00,14.95,14.97,14.94,14.97,137067.0,13.7697,13.7882,13.7605,13.7882,137067.0
2020-08-04 12:25:00,14.97,15.0,14.96,15.0,121714.0,13.7882,13.8158,13.779,13.8158,121714.0
2020-08-04 12:30:00,15.0,15.02,14.99,15.02,182956.0,13.8158,13.8342,13.8066,13.8342,182956.0
2020-08-04 12:35:00,15.02,15.02,14.96,14.96,99263.0,13.8342,13.8342,13.779,13.779,99263.0
2020-08-04 12:40:00,14.97,14.97,14.93,14.96,105963.0,13.7882,13.7882,13.7513,13.779,105963.0
2020-08-04 12:45:00,14.96,14.97,14.95,14.96,37817.0,13.779,13.7882,13.7697,13.779,37817.0
2020-08-04 12:50:00,14.96,14.97,14.93,14.97,261187.0,13.779,13.7882,13.7513,13.7882,261187.0
2020-08-04 12:55:00,14.97,14.99,14.96,14.98,199086.0,13.7882,13.8066,13.779,13.7974,199086.0
2020-08-04 13:00:00,14.98,14.99,14.97,14.98,131960.0,13.7974,13.8066,13.7882,13.7974,131960.0
2020-08-04 13:05:00,14.98,15.01,14.97,15.01,85916.0,13.7974,13.825,13.7882,13.825,85916.0
2020-08-04 13:10:00,15.01,15.01,14.98,14.99,123454.0,13.825,13.825,13.7974,13.8066,123454.0
2020-08-04 13:15:00,14.99,14.99,14.97,14.99,93219.0,13.8066,13.8066,13.7882,13.8066,93219.0
2020-08-04 13:20:00,14.99,15.03,14.98,15.02,249794.0,13.8066,13.8434,13.7974,13.8342,249794.0
2020-08-04 13:25:00,15.01,15.08,15.01,15.08,209951.0,13.825,13.8895,13.825,13.8895,209951.0
2020-08-04 13:30:00,15.08,15.09,15.04,15.08,189261.0,13.8895,13.8987,13.8526,13.8895,189261.0
2020-08-04 13:35:00,15.09,15.1,15.08,15.1,77340.0,13.8987,13.9079,13.8895,13.9079,77340.0
2020-08-04 13:40:00,15.1,15.14,15.09,15.14,161563.0,13.9079,13.9447,13.8987,13.9447,161563.0
2020-08-04 13:45:00,15.14,15.2,15.13,15.18,212682.0,13.9447,14.0,13.9355,13.9816,212682.0
2020-08-04 13:50:00,15.17,15.22,15.16,15.21,220132.0,13.9724,14.0184,13.9632,14.0092,220132.0
2020-08-04 13:55:00,15.21,15.22,15.19,15.2,194158.0,14.0092,14.0184,13.9908,14.0,194158.0
2020-08-04 14:00:00,15.2,15.24,15.19,15.24,169716.0,14.0,14.0368,13.9908,14.0368,169716.0
2020-08-04 14:05:00,15.24,15.25,15.17,15.18,259488.0,14.0368,14.0461,13.9724,13.9816,259488.0
2020-08-04 14:10:00,15.17,15.18,15.11,15.11,103051.0,13.9724,13.9816,13.9171,13.9171,103051.0
2020-08-04 14:15:00,15.11,15.14,15.07,15.08,169486.0,13.9171,13.9447,13.8803,13.8895,169486.0
2020-08-04 14:20:00,15.08,15.12,15.05,15.09,138281.0,13.8895,13.9263,13.8618,13.8987,138281.0
2020-08-04 14:25:00,15.09,15.11,15.02,15.03,111565.0,13.8987,13.9171,13.8342,13.8434,111565.0
2020-08-04 14:30:00,15.03,15.03,14.99,15.01,136890.0,13.8434,13.8434,13.8066,13.825,136890.0
2020-08-04 14:35:00,15.0,15.05,14.99,15.04,110676.0,13.8158,13.8618,13.8066,13.8526,110676.0
2020-08-04 14:40:00,15.04,15.11,15.03,15.07,240804.0,13.8526,13.9171,13.8434,13.8803,240804.0
2020-08-04 14:45:00,15.07,15.13,15.06,15.12,131310.0,13.8803,13.9355,13.8711,13.9263,131310.0
2020-08-04 14:50:00,15.12,15.17,15.12,15.17,149138.0,13.9263,13.9724,13.9263,13.9724,149138.0
2020-08-04 14:55:00,15.17,15.19,15.15,15.19,82332.0,13.9724,13.9908,13.954,13.9908,82332.0
2020-08-04 15:00:00,15.19,15.19,15.16,15.18,117796.0,13.9908,13.9908,13.9632,13.9816,117796.0
2020-08-04 15:05:00,15.18,15.2,15.17,15.19,129326.0,13.9816,14.0,13.9724,13.9908,129326.0
2020-08-04 15:10:00,15.19,15.2,15.13,15.14,97643.0,13.9908,14.0,13.9355,13.9447,97643.0
2020-08-04 15:15:00,15.14,15.15,15.11,15.12,86869.0,13.9447,13.954,13.9171,13.9263,86869.0
2020-08-04 15:20:00,15.12,15.14,15.1,15.12,107752.0,13.9263,13.9447,13.9079,13.9263,107752.0
2020-08-04 15:25:00,15.12,15.13,15.11,15.13,124725.0,13.9263,13.9355,13.9171,13.9355,124725.0
2020-08-04 15:30:00,15.13,15.14,15.11,15.13,185057.0,13.9355,13.9447,13.9171,13.9355,185057.0
2020-08-04 15:35:00,15.13,15.13,15.09,15.11,129581.0,13.9355,13.9355,13.8987,13.9171,129581.0
2020-08-04 15:40:00,15.11,15.14,15.09,15.14,215541.0,13.9171,13.9447,13.8987,13.9447,215541.0
2020-08-04 15:45:00,15.14,15.14,15.07,15.11,343894.0,13.9447,13.9447,13.8803,13.9171,343894.0
2020-08-04 15:50:00,15.1,15.13,15.07,15.07,300666.0,13.9079,13.9355,13.8803,13.8803,300666.0
2020-08-04 15:55:00,15.08,15.14,15.07,15.11,711237.0,13.8895,13.9447,13.8803,13.9171,711237.0
2020-08-05 09:30:00,15.53,15.64,15.46,15.52,668061.0,14.304,14.4053,14.2395,14.2947,668061.0
2020-08-05 09:35:00,15.52,15.53,15.37,15.47,424200.0,14.2947,14.304,14.1566,14.2487,424200.0
2020-08-05 09:40:00,15.48,15.56,15.45,15.5,225419.0,14.2579,14.3316,14.2303,14.2763,225419.0
2020-08-05 09:45:00,15.51,15.52,15.4,15.43,160401.0,14.2855,14.2947,14.1842,14.2118,160401.0
2020-08-05 09:50:00,15.43,15.5,15.41,15.48,212953.0,14.2118,14.2763,14.1934,14.2579,212953.0
2020-08-05 09:55:00,15.49,15.5,15.41,15.46,151002.0,14.2671,14.2763,14.1934,14.2395,151002.0
2020-08-05 10:00:00,15.46,15.51,15.44,15.5,209637.0,14.2395,14.2855,14.2211,14.2763,209637.0
2020-08-05 10:05:00,15.5,15.52,15.45,15.51,209806.0,14.2763,14.2947,14.2303,14.2855,209806.0
2020-08-05 10:10:00,15.52,15.55,15.5,15.53,197235.0,14.2947,14.3224,14.2763,14.304,197235.0
2020-08-05 10:15:00,15.53,15.53,15.47,15.48,179754.0,14.304,14.304,14.2487,14.2579,179754.0
2020-08-05 10:20:00,15.48,15.5,15.47,15.49,85821.0,14.2579,14.2763,14.2487,14.2671,85821.0
2020-08-05 10:25:00,15.49,15.51,15.37,15.48,511004.0,14.2671,14.2855,14.1566,14.2579,511004.0
2020-08-05 10:30:00,15.48,15.6,15.47,15.58,311090.0,14.2579,14.3684,14.2487,14.35,311090.0
2020-08-05 10:35:00,15.58,15.66,15.56,15.6,350011.0,14.35,14.4237,14.3316,14.3684,350011.0
2020-08-05 10:40:00,15.6,15.6,15.54,15.6,127416.0,14.3684,14.3684,14.3132,14.3684,127416.0
2020-08-05 10:45:00,15.6,15.67,15.6,15.66,330955.0,14.3684,14.4329,14.3684,14.4237,330955.0
2020-08-05 10:50:00,15.67,15.69,15.62,15.64,149140.0,14.4329,14.4513,14.3869,14.4053,149140.0
2020-08-05 10:55:00,15.64,15.69,15.63,15.68,109826.0,14.4053,14.4513,14.3961,14.4421,109826.0
2020-08-05 11:00:00,15.69,15.72,15.66,15.72,195308.0,14.4513,14.479,14.4237,14.479,195308.0
2020-08-05 11:05:00,15.72,15.75,15.71,15.75,109243.0,14.479,14.5066,14.4697,14.5066,109243.0
2020-08-05 11:10:00,15.74,15.75,15.68,15.74,140745.0,14.4974,14.5066,14.4421,14.4974,140745.0
2020-08-05 11:15:00,15.74,15.75,15.69,15.69,170314.0,14.4974,14.5066,14.4513,14.4513,170314.0
2020-08-05 11:20:00,15.69,15.72,15.66,15.67,185847.0,14.4513,14.479,14.4237,14.4329,185847.0
2020-08-05 11:25:00,15.67,15.69,15.61,15.63,184140.0,14.4329,14.4513,14.3776,14.3961,184140.0
2020-08-05 11:30:00,15.64,15.64,15.58,15.61,221737.0,14.4053,14.4053,14.35,14.3776,221737.0
2020-08-05 11:35:00,15.61,15.64,15.59,15.61,149976.0,14.3776,14.4053,14.3592,14.3776,149976.0
2020-08-05 11:40:00,15.62,15.63,15.54,15.55,177231.0,14.3869,14.3961,14.3132,14.3224,177231.0
2020-08-05 11:45:00,15.55,15.61,15.55,15.6,85343.0,14.3224,14.3776,14.3224,14.3684,85343.0
2020-08-05 11:50:00,15.59,15.6,15.56,15.58,58494.0,14.3592,14.3684,14.3316,14.35,58494.0
2020-08-05 11:55:00,15.57,15.58,15.52,15.52,115147.0,14.3408,14.35,14.2947,14.2947,115147.0
2020-08-05 12:00:00,15.52,15.55,15.5,15.51,69392.0,14.2947,14.3224,14.2763,14.2855,69392.0
2020-08-05 12:05:00,15.51,15.52,15.46,15.48,96791.0,14.2855,14.2947,14.2395,14.2579,96791.0
2020-08-05 12:10:00,15.48,15.48,15.42,15.43,113728.0,14.2579,14.2579,14.2026,14.2118,113728.0
2020-08-05 12:15:00,15.43,15.44,15.41,15.42,76003.0,14.2118,14.2211,14.1934,14.2026,76003.0
2020-08-05 12:20:00,15.41,15.42,15.38,15.41,73991.0,14.1934,14.2026,14.1658,14.1934,73991.0
2020-08-05 12:25:00,15.41,15.42,15.39,15.41,56860.0,14.1934,14.2026,14.175,14.1934,56860.0
2020-08-05 12:30:00,15.4,15.42,15.37,15.39,95484.0,14.1842,14.2026,14.1566,14.175,95484.0
2020-08-05 12:35:00,15.39,15.45,15.37,15.44,76448.0,14.175,14.2303,14.1566,14.2211,76448.0
2020-08-05 12:40:00,15.44,15.44,15.4,15.41,61440.0,14.2211,14.2211,14.1842,14.1934,61440.0
2020-08-05 12:45:00,15.41,15.43,15.4,15.42,45243.0,14.1934,14.2118,14.1842,14.2026,45243.0
2020-08-05 12:50:00,15.41,15.42,15.38,15.41,116443.0,14.1934,14.2026,14.1658,14.1934,116443.0
2020-08-05 12:55:00,15.41,15.41,15.37,15.38,90260.0,14.1934,14.1934,14.1566,14.1658,90260.0
2020-08-05 13:00:00,15.39,15.39,15.32,15.33,150675.0,14.175,14.175,14.1105,14.1197,150675.0
2020-08-05 13:05:00,15.33,15.37,15.32,15.34,142654.0,14.1197,14.1566,14.1105,14.129,142654.0
2020-08-05 13:10:00,15.35,15.36,15.33,15.35,161430.0,14.1382,14.1474,14.1197,14.1382,161430.0
2020-08-05 13:15:00,15.34,15.4,15.33,15.39,231596.0,14.129,14.1842,14.1197,14.175,231596.0
2020-08-05 13:20:00,15.38,15.38,15.31,15.35,461362.0,14.1658,14.1658,14.1013,14.1382,461362.0
2020-08-05 13:25:00,15.35,15.37,15.33,15.34,33238.0,14.1382,14.1566,14.1197,14.129,33238.0
2020-08-05 13:30:00,15.35,15.38,15.34,15.34,37481.0,14.1382,14.1658,14.129,14.129,37481.0
2020-08-05 13:35:00,15.34,15.36,15.31,15.36,85259.0,14.129,14.1474,14.1013,14.1474,85259.0
2020-08-05 13:40:00,15.36,15.37,15.35,15.37,67269.0,14.1474,14.1566,14.1382,14.1566,67269.0
2020-08-05 13:45:00,15.37,15.4,15.36,15.36,52289.0,14.1566,14.1842,14.1474,14.1474,52289.0
2020-08-05 13:50:00,15.36,15.39,15.35,15.38,42130.0,14.1474,14.175,14.1382,14.1658,42130.0
2020-08-05 13:55:00,15.38,15.4,15.37,15.39,29299.0,14.1658,14.1842,14.1566,14.175,29299.0
2020-08-05 14:00:00,15.39,15.41,15.37,15.39,35020.0,14.175,14.1934,14.1566,14.175,35020.0
2020-08-05 14:05:00,15.39,15.42,15.37,15.38,133921.0,14.175,14.2026,14.1566,14.1658,133921.0
2020-08-05 14:10:00,15.38,15.42,15.37,15.4,59059.0,14.1658,14.2026,14.1566,14.1842,59059.0
2020-08-05 14:15:00,15.4,15.41,15.35,15.36,46161.0,14.1842,14.1934,14.1382,14.1474,46161.0
2020-08-05 14:20:00,15.36,15.37,15.31,15.32,30779.0,14.1474,14.1566,14.1013,14.1105,30779.0
2020-08-05 14:25:00,15.32,15.32,15.27,15.29,86419.0,14.1105,14.1105,14.0645,14.0829,86419.0
2020-08-05 14:30:00,15.29,15.3,15.28,15.29,68701.0,14.0829,14.0921,14.0737,14.0829,68701.0
2020-08-05 14:35:00,15.29,15.32,15.28,15.31,56896.0,14.0829,14.1105,14.0737,14.1013,56896.0
2020-08-05 14:40:00,15.31,15.35,15.3,15.34,58295.0,14.1013,14.1382,14.0921,14.129,58295.0
2020-08-05 14:45:00,15.35,15.36,15.33,15.33,56515.0,14.1382,14.1474,14.1197,14.1197,56515.0
2020-08-05 14:50:00,15.34,15.35,15.32,15.33,33695.0,14.129,14.1382,14.1105,14.1197,33695.0
2020-08-05 14:55:00,15.32,15.34,15.3,15.32,52544.0,14.1105,14.129,14.0921,14.1105,52544.0
2020-08-05 15:00:00,15.32,15.35,15.32,15.34,32907.0,14.1105,14.1382,14.1105,14.129,32907.0
2020-08-05 15:05:00,15.34,15.37,15.34,15.34,89470.0,14.129,14.1566,14.129,14.129,89470.0
2020-08-05 15:10:00,15.34,15.34,15.3,15.3,73981.0,14.129,14.129,14.0921,14.0921,73981.0
2020-08-05 15:15:00,15.3,15.32,15.29,15.29,61640.0,14.0921,14.1105,14.0829,14.0829,61640.0
2020-08-05 15:20:00,15.29,15.32,15.28,15.29,185486.0,14.0829,14.1105,14.0737,14.0829,185486.0
2020-08-05 15:25:00,15.28,15.29,15.26,15.27,107085.0,14.0737,14.0829,14.0553,14.0645,107085.0
2020-08-05 15:30:00,15.26,15.31,15.26,15.31,262339.0,14.0553,14.1013,14.0553,14.1013,262339.0
2020-08-05 15:35:00,15.31,15.34,15.29,15.32,207125.0,14.1013,14.129,14.0829,14.1105,207125.0
2020-08-05 15:40:00,15.33,15.34,15.27,15.31,191406.0,14.1197,14.129,14.0645,14.1013,191406.0
2020-08-05 15:45:00,15.31,15.34,15.28,15.29,192545.0,14.1013,14.129,14.0737,14.0829,192545.0
2020-08-05 15:50:00,15.28,15.31,15.26,15.31,341333.0,14.0737,14.1013,14.0553,14.1013,341333.0
2020-08-05 15:55:00,15.31,15.34,15.28,15.33,547440.0,14.1013,14.129,14.0737,14.1197,547440.0
2020-08-06 09:30:00,15.34,15.38,15.25,15.35,400307.0,14.129,14.1658,14.0461,14.1382,400307.0
2020-08-06 09:35:00,15.34,15.38,15.28,15.32,181110.0,14.129,14.1658,14.0737,14.1105,181110.0
2020-08-06 09:40:00,15.31,15.36,15.29,15.36,169367.0,14.1013,14.1474,14.0829,14.1474,169367.0
2020-08-06 09:45:00,15.36,15.41,15.31,15.41,125769.0,14.1474,14.1934,14.1013,14.1934,125769.0
2020-08-06 09:50:00,15.41,15.42,15.33,15.33,119140.0,14.1934,14.2026,14.1197,14.1197,119140.0
2020-08-06 09:55:00,15.33,15.37,15.31,15.36,89973.0,14.1197,14.1566,14.1013,14.1474,89973.0
2020-08-06 10:00:00,15.37,15.41,15.36,15.38,138522.0,14.1566,14.1934,14.1474,14.1658,138522.0
2020-08-06 10:05:00,15.37,15.39,15.3,15.33,186373.0,14.1566,14.175,14.0921,14.1197,186373.0
2020-08-06 10:10:00,15.33,15.4,15.32,15.4,81466.0,14.1197,14.1842,14.1105,14.1842,81466.0
2020-08-06 10:15:00,15.39,15.4,15.36,15.38,83486.0,14.175,14.1842,14.1474,14.1658,83486.0
2020-08-06 10:20:00,15.38,15.39,15.33,15.36,135544.0,14.1658,14.175,14.1197,14.1474,135544.0
2020-08-06 10:25:00,15.35,15.35,15.3,15.33,93672.0,14.1382,14.1382,14.0921,14.1197,93672.0
2020-08-06 10:30:00,15.33,15.44,15.33,15.42,245818.0,14.1197,14.2211,14.1197,14.2026,245818.0
2020-08-06 10:35:00,15.42,15.43,15.34,15.34,109759.0,14.2026,14.2118,14.129,14.129,109759.0
2020-08-06 10:40:00,15.34,15.35,15.22,15.24,178638.0,14.129,14.1382,14.0184,14.0368,178638.0
2020-08-06 10:45:00,15.24,15.3,15.23,15.23,219586.0,14.0368,14.0921,14.0276,14.0276,219586.0
2020-08-06 10:50:00,15.23,15.25,15.21,15.23,117828.0,14.0276,14.0461,14.0092,14.0276,117828.0
2020-08-06 10:55:00,15.24,15.25,15.19,15.19,62969.0,14.0368,14.0461,13.9908,13.9908,62969.0
2020-08-06 11:00:00,15.19,15.19,15.11,15.14,132409.0,13.9908,13.9908,13.9171,13.9447,132409.0
2020-08-06 11:05:00,15.14,15.16,15.13,15.15,60014.0,13.9447,13.9632,13.9355,13.954,60014.0
2020-08-06 11:10:00,15.15,15.17,15.1,15.11,113673.0,13.954,13.9724,13.9079,13.9171,113673.0
2020-08-06 11:15:00,15.11,15.14,15.11,15.12,42605.0,13.9171,13.9447,13.9171,13.9263,42605.0
2020-08-06 11:20:00,15.11,15.12,15.05,15.09,91442.0,13.9171,13.9263,13.8618,13.8987,91442.0
2020-08-06 11:25:00,15.1,15.12,15.07,15.12,68221.0,13.9079,13.9263,13.8803,13.9263,68221.0
2020-08-06 11:30:00,15.11,15.15,15.08,15.15,104184.0,13.9171,13.954,13.8895,13.954,104184.0
2020-08-06 11:35:00,15.14,15.15,15.12,15.14,32352.0,13.9447,13.954,13.9263,13.9447,32352.0
2020-08-06 11:40:00,15.14,15.14,15.09,15.1,47258.0,13.9447,13.9447,13.8987,13.9079,47258.0
2020-08-06 11:45:00,15.09,15.11,15.07,15.09,104870.0,13.8987,13.9171,13.8803,13.8987,104870.0
2020-08-06 11:50:00,15.09,15.11,15.08,15.1,47397.0,13.8987,13.9171,13.8895,13.9079,47397.0
2020-08-06 11:55:00,15.1,15.14,15.09,15.13,66732.0,13.9079,13.9447,13.8987,13.9355,66732.0
2020-08-06 12:00:00,15.14,15.14,15.09,15.09,39521.0,13.9447,13.9447,13.8987,13.8987,39521.0
2020-08-06 12:05:00,15.09,15.11,15.01,15.02,105420.0,13.8987,13.9171,13.825,13.8342,105420.0
2020-08-06 12:10:00,15.02,15.05,15.02,15.02,44481.0,13.8342,13.8618,13.8342,13.8342,44481.0
2020-08-06 12:15:00,15.02,15.03,14.99,15.01,81591.0,13.8342,13.8434,13.8066,13.825,81591.0
2020-08-06 12:20:00,15.01,15.02,14.99,15.01,50673.0,13.825,13.8342,13.8066,13.825,50673.0
2020-08-06 12:25:00,15.0,15.06,15.0,15.06,34818.0,13.8158,13.8711,13.8158,13.8711,34818.0
2020-08-06 12:30:00,15.06,15.06,15.01,15.01,59455.0,13.8711,13.8711,13.825,13.825,59455.0
2020-08-06 12:35:00,15.02,15.03,14.99,15.0,51748.0,13.8342,13.8434,13.8066,13.8158,51748.0
2020-08-06 12:40:00,15.0,15.02,14.97,14.98,83354.0,13.8158,13.8342,13.7882,13.7974,83354.0
2020-08-06 12:45:00,14.97,14.98,14.91,14.93,174714.0,13.7882,13.7974,13.7329,13.7513,174714.0
2020-08-06 12:50:00,14.93,14.95,14.91,14.91,99179.0,13.7513,13.7697,13.7329,13.7329,99179.0
2020-08-06 12:55:00,14.92,14.96,14.89,14.95,134634.0,13.7421,13.779,13.7145,13.7697,134634.0
2020-08-06 13:00:00,14.95,14.98,14.93,14.94,95264.0,13.7697,13.7974,13.7513,13.7605,95264.0
2020-08-06 13:05:00,14.95,14.95,14.91,14.92,52392.0,13.7697,13.7697,13.7329,13.7421,52392.0
2020-08-06 13:10:00,14.92,14.93,14.89,14.89,97389.0,13.7421,13.7513,13.7145,13.7145,97389.0
2020-08-06 13:15:00,14.89,14.92,14.85,14.87,276974.0,13.7145,13.7421,13.6776,13.6961,276974.0
2020-08-06 13:20:00,14.87,14.89,14.85,14.88,78614.0,13.6961,13.7145,13.6776,13.7053,78614.0
2020-08-06 13:25:00,14.87,14.94,14.87,14.93,212822.0,13.6961,13.7605,13.6961,13.7513,212822.0
2020-08-06 13:30:00,14.92,14.92,14.89,14.91,84975.0,13.7421,13.7421,13.7145,13.7329,84975.0
2020-08-06 13:35:00,14.91,14.91,14.87,14.87,37573.0,13.7329,13.7329,13.6961,13.6961,37573.0
2020-08-06 13:40:00,14.88,14.88,14.86,14.87,80900.0,13.7053,13.7053,13.6868,13.6961,80900.0
2020-08-06 13:45:00,14.87,14.87,14.85,14.87,80855.0,13.6961,13.6961,13.6776,13.6961,80855.0
2020-08-06 13:50:00,14.87,14.88,14.85,14.86,72699.0,13.6961,13.7053,13.6776,13.6868,72699.0
2020-08-06 13:55:00,14.86,14.87,14.83,14.84,71882.0,13.6868,13.6961,13.6592,13.6684,71882.0
2020-08-06 14:00:00,14.83,14.89,14.83,14.87,98596.0,13.6592,13.7145,13.6592,13.6961,98596.0
2020-08-06 14:05:00,14.87,14.88,14.84,14.85,37690.0,13.6961,13.7053,13.6684,13.6776,37690.0
2020-08-06 14:10:00,14.85,14.89,14.83,14.89,114786.0,13.6776,13.7145,13.6592,13.7145,114786.0
2020-08-06 14:15:00,14.88,14.89,14.86,14.88,94542.0,13.7053,13.7145,13.6868,13.7053,94542.0
2020-08-06 14:20:00,14.87,14.9,14.86,14.87,42918.0,13.6961,13.7237,13.6868,13.6961,42918.0
2020-08-06 14:25:00,14.87,14.89,14.86,14.88,55184.0,13.6961,13.7145,13.6868,13.7053,55184.0
2020-08-06 14:30:00,14.89,14.89,14.85,14.85,91038.0,13.7145,13.7145,13.6776,13.6776,91038.0
2020-08-06 14:35:00,14.85,14.89,14.85,14.88,33535.0,13.6776,13.7145,13.6776,13.7053,33535.0
2020-08-06 14:40:00,14.88,14.91,14.86,14.91,85333.0,13.7053,13.7329,13.6868,13.7329,85333.0
2020-08-06 14:45:00,14.91,14.94,14.89,14.94,106189.0,13.7329,13.7605,13.7145,13.7605,106189.0
2020-08-06 14:50:00,14.94,14.97,14.93,14.94,111247.0,13.7605,13.7882,13.7513,13.7605,111247.0
2020-08-06 14:55:00,14.93,14.96,14.92,14.96,95357.0,13.7513,13.779,13.7421,13.779,95357.0
2020-08-06 15:00:00,14.96,14.97,14.94,14.95,78613.0,13.779,13.7882,13.7605,13.7697,78613.0
2020-08-06 15:05:00,14.94,14.96,14.93,14.95,123336.0,13.7605,13.779,13.7513,13.7697,123336.0
2020-08-06 15:10:00,14.95,14.97,14.9,14.91,82930.0,13.7697,13.7882,13.7237,13.7329,82930.0
2020-08-06 15:15:00,14.91,14.94,14.9,14.93,113794.0,13.7329,13.7605,13.7237,13.7513,113794.0
2020-08-06 15:20:00,14.92,14.93,14.89,14.9,55168.0,13.7421,13.7513,13.7145,13.7237,55168.0
2020-08-06 15:25:00,14.89,14.91,14.87,14.91,96222.0,13.7145,13.7329,13.6961,13.7329,96222.0
2020-08-06 15:30:00,14.91,14.93,14.87,14.88,156184.0,13.7329,13.7513,13.6961,13.7053,156184.0
2020-08-06 15:35:00,14.88,14.9,14.88,14.89,147189.0,13.7053,13.7237,13.7053,13.7145,147189.0
2020-08-06 15:40:00,14.89,14.91,14.87,14.9,317453.0,13.7145,13.7329,13.6961,13.7237,317453.0
2020-08-06 15:45:00,14.9,14.91,14.86,14.87,417402.0,13.7237,13.7329,13.6868,13.6961,417402.0
2020-08-06 15:50:00,14.88,14.91,14.87,14.9,389366.0,13.7053,13.7329,13.6961,13.7237,389366.0
2020-08-06 15:55:00,14.91,14.91,14.8,14.81,1342632.0,13.7329,13.7329,13.6316,13.6408,1342632.0
2020-08-07 09:30:00,14.65,14.74,14.55,14.73,478236.0,13.4934,13.5763,13.4013,13.5671,478236.0
2020-08-07 09:35:00,14.73,14.74,14.58,14.58,185713.0,13.5671,13.5763,13.429,13.429,185713.0
2020-08-07 09:40:00,14.58,14.67,14.56,14.58,210395.0,13.429,13.5118,13.4105,13.429,210395.0
2020-08-07 09:45:00,14.58,14.66,14.56,14.62,210332.0,13.429,13.5026,13.4105,13.4658,210332.0
2020-08-07 09:50:00,14.62,14.63,14.57,14.61,82474.0,13.4658,13.475,13.4197,13.4566,82474.0
2020-08-07 09:55:00,14.61,14.66,14.59,14.64,94888.0,13.4566,13.5026,13.4382,13.4842,94888.0
2020-08-07 10:00:00,14.64,14.66,14.61,14.65,117669.0,13.4842,13.5026,13.4566,13.4934,117669.0
2020-08-07 10:05:00,14.65,14.66,14.6,14.62,112630.0,13.4934,13.5026,13.4474,13.4658,112630.0
2020-08-07 10:10:00,14.63,14.66,14.62,14.65,61544.0,13.475,13.5026,13.4658,13.4934,61544.0
2020-08-07 10:15:00,14.65,14.65,14.58,14.59,98441.0,13.4934,13.4934,13.429,13.4382,98441.0
2020-08-07 10:20:00,14.59,14.59,14.53,14.57,144544.0,13.4382,13.4382,13.3829,13.4197,144544.0
2020-08-07 10:25:00,14.57,14.6,14.56,14.6,196648.0,13.4197,13.4474,13.4105,13.4474,196648.0
2020-08-07 10:30:00,14.6,14.69,14.59,14.68,403067.0,13.4474,13.5303,13.4382,13.5211,403067.0
2020-08-07 10:35:00,14.67,14.67,14.59,14.62,191992.0,13.5118,13.5118,13.4382,13.4658,191992.0
2020-08-07 10:40:00,14.62,14.65,14.6,14.61,202854.0,13.4658,13.4934,13.4474,13.4566,202854.0
2020-08-07 10:45:00,14.61,14.61,14.57,14.58,64043.0,13.4566,13.4566,13.4197,13.429,64043.0
2020-08-07 10:50:00,14.58,14.59,14.53,14.54,146383.0,13.429,13.4382,13.3829,13.3921,146383.0
2020-08-07 10:55:00,14.54,14.55,14.49,14.55,191906.0,13.3921,13.4013,13.3461,13.4013,191906.0
2020-08-07 11:00:00,14.54,14.57,14.53,14.57,76451.0,13.3921,13.4197,13.3829,13.4197,76451.0
2020-08-07 11:05:00,14.56,14.6,14.55,14.58,63528.0,13.4105,13.4474,13.4013,13.429,63528.0
2020-08-07 11:10:00,14.58,14.6,14.54,14.56,72238.0,13.429,13.4474,13.3921,13.4105,72238.0
2020-08-07 11:15:00,14.56,14.56,14.5,14.52,162363.0,13.4105,13.4105,13.3553,13.3737,162363.0
2020-08-07 11:20:00,14.52,14.55,14.51,14.55,93173.0,13.3737,13.4013,13.3645,13.4013,93173.0
2020-08-07 11:25:00,14.55,14.56,14.51,14.52,56026.0,13.4013,13.4105,13.3645,13.3737,56026.0
2020-08-07 11:30:00,14.51,14.53,14.49,14.51,130297.0,13.3645,13.3829,13.3461,13.3645,130297.0
2020-08-07 11:35:00,14.52,14.52,14.46,14.5,155947.0,13.3737,13.3737,13.3184,13.3553,155947.0
2020-08-07 11:40:00,14.5,14.51,14.48,14.49,137480.0,13.3553,13.3645,13.3368,13.3461,137480.0
2020-08-07 11:45:00,14.49,14.49,14.45,14.48,95549.0,13.3461,13.3461,13.3092,13.3368,95549.0
2020-08-07 11:50:00,14.48,14.5,14.45,14.46,436204.0,13.3368,13.3553,13.3092,13.3184,436204.0
2020-08-07 11:55:00,14.46,14.47,14.44,14.44,81137.0,13.3184,13.3276,13.3,13.3,81137.0
2020-08-07 12:00:00,14.44,14.5,14.42,14.5,87287.0,13.3,13.3553,13.2816,13.3553,87287.0
2020-08-07 12:05:00,14.5,14.5,14.46,14.49,138834.0,13.3553,13.3553,13.3184,13.3461,138834.0
2020-08-07 12:10:00,14.49,14.49,14.46,14.46,48327.0,13.3461,13.3461,13.3184,13.3184,48327.0
2020-08-07 12:15:00,14.46,14.48,14.44,14.45,88974.0,13.3184,13.3368,13.3,13.3092,88974.0
2020-08-07 12:20:00,14.45,14.49,14.44,14.49,76294.0,13.3092,13.3461,13.3,13.3461,76294.0
2020-08-07 12:25:00,14.49,14.51,14.48,14.5,90609.0,13.3461,13.3645,13.3368,13.3553,90609.0
2020-08-07 12:30:00,14.5,14.52,14.49,14.5,86547.0,13.3553,13.3737,13.3461,13.3553,86547.0
2020-08-07 12:35:00,14.51,14.51,14.49,14.51,86343.0,13.3645,13.3645,13.3461,13.3645,86343.0
2020-08-07 12:40:00,14.51,14.53,14.49,14.53,93844.0,13.3645,13.3829,13.3461,13.3829,93844.0
2020-08-07 12:45:00,14.53,14.55,14.52,14.54,97512.0,13.3829,13.4013,13.3737,13.3921,97512.0
2020-08-07 12:50:00,14.54,14.54,14.52,14.53,60915.0,13.3921,13.3921,13.3737,13.3829,60915.0
2020-08-07 12:55:00,14.53,14.55,14.52,14.54,95596.0,13.3829,13.4013,13.3737,13.3921,95596.0
2020-08-07 13:00:00,14.55,14.56,14.53,14.53,70402.0,13.4013,13.4105,13.3829,13.3829,70402.0
2020-08-07 13:05:00,14.53,14.53,14.5,14.5,70257.0,13.3829,13.3829,13.3553,13.3553,70257.0
2020-08-07 13:10:00,14.51,14.53,14.49,14.51,103944.0,13.3645,13.3829,13.3461,13.3645,103944.0
2020-08-07 13:15:00,14.51,14.54,14.49,14.54,58472.0,13.3645,13.3921,13.3461,13.3921,58472.0
2020-08-07 13:20:00,14.54,14.56,14.53,14.53,102537.0,13.3921,13.4105,13.3829,13.3829,102537.0
2020-08-07 13:25:00,14.54,14.55,14.53,14.54,73501.0,13.3921,13.4013,13.3829,13.3921,73501.0
2020-08-07 13:30:00,14.54,14.56,14.53,14.55,72290.0,13.3921,13.4105,13.3829,13.4013,72290.0
2020-08-07 13:35:00,14.55,14.58,14.54,14.56,103854.0,13.4013,13.429,13.3921,13.4105,103854.0
2020-08-07 13:40:00,14.56,14.58,14.55,14.57,114605.0,13.4105,13.429,13.4013,13.4197,114605.0
2020-08-07 13:45:00,14.58,14.59,14.56,14.57,146528.0,13.429,13.4382,13.4105,13.4197,146528.0
2020-08-07 13:50:00,14.57,14.58,14.55,14.56,85242.0,13.4197,13.429,13.4013,13.4105,85242.0
2020-08-07 13:55:00,14.56,14.58,14.55,14.56,144662.0,13.4105,13.429,13.4013,13.4105,144662.0
2020-08-07 14:00:00,14.57,14.6,14.55,14.57,94076.0,13.4197,13.4474,13.4013,13.4197,94076.0
2020-08-07 14:05:00,14.57,14.58,14.5,14.53,122708.0,13.4197,13.429,13.3553,13.3829,122708.0
2020-08-07 14:10:00,14.53,14.57,14.53,14.56,75202.0,13.3829,13.4197,13.3829,13.4105,75202.0
2020-08-07 14:15:00,14.55,14.57,14.54,14.55,991805.0,13.4013,13.4197,13.3921,13.4013,991805.0
2020-08-07 14:20:00,14.55,14.6,14.55,14.57,127367.0,13.4013,13.4474,13.4013,13.4197,127367.0
2020-08-07 14:25:00,14.56,14.61,14.55,14.59,79933.0,13.4105,13.4566,13.4013,13.4382,79933.0
2020-08-07 14:30:00,14.58,14.61,14.57,14.61,103445.0,13.429,13.4566,13.4197,13.4566,103445.0
2020-08-07 14:35:00,14.61,14.62,14.59,14.6,124931.0,13.4566,13.4658,13.4382,13.4474,124931.0
2020-08-07 14:40:00,14.6,14.61,14.57,14.61,181726.0,13.4474,13.4566,13.4197,13.4566,181726.0
2020-08-07 14:45:00,14.6,14.62,14.59,14.61,127472.0,13.4474,13.4658,13.4382,13.4566,127472.0
2020-08-07 14:50:00,14.61,14.65,14.59,14.64,88833.0,13.4566,13.4934,13.4382,13.4842,88833.0
2020-08-07 14:55:00,14.65,14.68,14.64,14.67,89084.0,13.4934,13.5211,13.4842,13.5118,89084.0
2020-08-07 15:00:00,14.66,14.68,14.65,14.68,93442.0,13.5026,13.5211,13.4934,13.5211,93442.0
2020-08-07 15:05:00,14.67,14.69,14.65,14.68,94461.0,13.5118,13.5303,13.4934,13.5211,94461.0
2020-08-07 15:10:00,14.68,14.7,14.64,14.65,130983.0,13.5211,13.5395,13.4842,13.4934,130983.0
2020-08-07 15:15:00,14.65,14.71,14.65,14.7,143234.0,13.4934,13.5487,13.4934,13.5395,143234.0
2020-08-07 15:20:00,14.71,14.75,14.7,14.75,94335.0,13.5487,13.5855,13.5395,13.5855,94335.0
2020-08-07 15:25:00,14.75,14.76,14.72,14.73,132846.0,13.5855,13.5947,13.5579,13.5671,132846.0
2020-08-07 15:30:00,14.73,14.75,14.7,14.75,120969.0,13.5671,13.5855,13.5395,13.5855,120969.0
2020-08-07 15:35:00,14.75,14.8,14.73,14.79,137888.0,13.5855,13.6316,13.5671,13.6224,137888.0
2020-08-07 15:40:00,14.79,14.82,14.78,14.81,229566.0,13.6224,13.65,13.6132,13.6408,229566.0
2020-08-07 15:45:00,14.82,14.86,14.79,14.86,237433.0,13.65,13.6868,13.6224,13.6868,237433.0
2020-08-07 15:50:00,14.86,14.88,14.82,14.82,267297.0,13.6868,13.7053,13.65,13.65,267297.0
2020-08-07 15:55:00,14.83,14.89,14.81,14.89,614315.0,13.6592,13.7145,13.6408,13.7145,614315.0
2020-08-10 09:30:00,14.98,15.1,14.94,15.08,376435.0,13.7974,13.9079,13.7605,13.8895,376435.0
2020-08-10 09:35:00,15.09,15.1,14.93,14.97,158476.0,13.8987,13.9079,13.7513,13.7882,158476.0
2020-08-10 09:40:00,14.97,15.05,14.95,15.03,103041.0,13.7882,13.8618,13.7697,13.8434,103041.0
2020-08-10 09:45:00,15.02,15.11,15.02,15.08,125143.0,13.8342,13.9171,13.8342,13.8895,125143.0
2020-08-10 09:50:00,15.08,15.13,15.07,15.12,129100.0,13.8895,13.9355,13.8803,13.9263,129100.0
2020-08-10 09:55:00,15.12,15.18,15.11,15.16,117540.0,13.9263,13.9816,13.9171,13.9632,117540.0
2020-08-10 10:00:00,15.16,15.17,15.11,15.13,128991.0,13.9632,13.9724,13.9171,13.9355,128991.0
2020-08-10 10:05:00,15.13,15.19,15.11,15.19,109793.0,13.9355,13.9908,13.9171,13.9908,109793.0
2020-08-10 10:10:00,15.19,15.29,15.18,15.28,141379.0,13.9908,14.0829,13.9816,14.0737,141379.0
2020-08-10 10:15:00,15.28,15.35,15.27,15.35,197654.0,14.0737,14.1382,14.0645,14.1382,197654.0
2020-08-10 10:20:00,15.35,15.4,15.34,15.36,204110.0,14.1382,14.1842,14.129,14.1474,204110.0
2020-08-10 10:25:00,15.35,15.45,15.35,15.42,184896.0,14.1382,14.2303,14.1382,14.2026,184896.0
2020-08-10 10:30:00,15.43,15.48,15.42,15.43,137685.0,14.2118,14.2579,14.2026,14.2118,137685.0
2020-08-10 10:35:00,15.43,15.53,15.42,15.52,198901.0,14.2118,14.304,14.2026,14.2947,198901.0
2020-08-10 10:40:00,15.52,15.53,15.46,15.52,124082.0,14.2947,14.304,14.2395,14.2947,124082.0
2020-08-10 10:45:00,15.51,15.51,15.44,15.44,120317.0,14.2855,14.2855,14.2211,14.2211,120317.0
2020-08-10 10:50:00,15.44,15.44,15.38,15.39,127962.0,14.2211,14.2211,14.1658,14.175,127962.0
2020-08-10 10:55:00,15.39,15.43,15.3,15.32,119145.0,14.175,14.2118,14.0921,14.1105,119145.0
2020-08-10 11:00:00,15.31,15.38,15.29,15.38,181874.0,14.1013,14.1658,14.0829,14.1658,181874.0
2020-08-10 11:05:00,15.38,15.39,15.34,15.34,181252.0,14.1658,14.175,14.129,14.129,181252.0
2020-08-10 11:10:00,15.34,15.34,15.27,15.3,95764.0,14.129,14.129,14.0645,14.0921,95764.0
2020-08-10 11:15:00,15.29,15.31,15.22,15.26,132406.0,14.0829,14.1013,14.0184,14.0553,132406.0
2020-08-10 11:20:00,15.27,15.27,15.22,15.26,79376.0,14.0645,14.0645,14.0184,14.0553,79376.0
2020-08-10 11:25:00,15.26,15.26,15.21,15.25,98197.0,14.0553,14.0553,14.0092,14.0461,98197.0
2020-08-10 11:30:00,15.25,15.31,15.22,15.31,106739.0,14.0461,14.1013,14.0184,14.1013,106739.0
2020-08-10 11:35:00,15.31,15.31,15.27,15.28,79538.0,14.1013,14.1013,14.0645,14.0737,79538.0
2020-08-10 11:40:00,15.28,15.31,15.27,15.3,86812.0,14.0737,14.1013,14.0645,14.0921,86812.0
2020-08-10 11:45:00,15.3,15.32,15.28,15.29,62667.0,14.0921,14.1105,14.0737,14.0829,62667.0
2020-08-10 11:50:00,15.29,15.32,15.28,15.29,70573.0,14.0829,14.1105,14.0737,14.0829,70573.0
2020-08-10 11:55:00,15.3,15.34,15.29,15.33,108396.0,14.0921,14.129,14.0829,14.1197,108396.0
2020-08-10 12:00:00,15.33,15.35,15.3,15.32,64734.0,14.1197,14.1382,14.0921,14.1105,64734.0
2020-08-10 12:05:00,15.32,15.32,15.29,15.31,36021.0,14.1105,14.1105,14.0829,14.1013,36021.0
2020-08-10 12:10:00,15.32,15.34,15.31,15.33,63035.0,14.1105,14.129,14.1013,14.1197,63035.0
2020-08-10 12:15:00,15.34,15.38,15.33,15.35,205825.0,14.129,14.1658,14.1197,14.1382,205825.0
2020-08-10 12:20:00,15.36,15.39,15.35,15.36,56059.0,14.1474,14.175,14.1382,14.1474,56059.0
2020-08-10 12:25:00,15.37,15.4,15.36,15.4,78482.0,14.1566,14.1842,14.1474,14.1842,78482.0
2020-08-10 12:30:00,15.4,15.43,15.39,15.43,84668.0,14.1842,14.2118,14.175,14.2118,84668.0
2020-08-10 12:35:00,15.43,15.43,15.37,15.39,101567.0,14.2118,14.2118,14.1566,14.175,101567.0
2020-08-10 12:40:00,15.39,15.42,15.38,15.41,40708.0,14.175,14.2026,14.1658,14.1934,40708.0
2020-08-10 12:45:00,15.41,15.42,15.38,15.4,49736.0,14.1934,14.2026,14.1658,14.1842,49736.0
2020-08-10 12:50:00,15.4,15.41,15.39,15.41,32857.0,14.1842,14.1934,14.175,14.1934,32857.0
2020-08-10 12:55:00,15.41,15.46,15.4,15.45,55931.0,14.1934,14.2395,14.1842,14.2303,55931.0
2020-08-10 13:00:00,15.45,15.46,15.43,15.45,59413.0,14.2303,14.2395,14.2118,14.2303,59413.0
2020-08-10 13:05:00,15.45,15.47,15.42,15.46,46795.0,14.2303,14.2487,14.2026,14.2395,46795.0
2020-08-10 13:10:00,15.45,15.46,15.36,15.38,75212.0,14.2303,14.2395,14.1474,14.1658,75212.0
2020-08-10 13:15:00,15.38,15.39,15.36,15.37,26076.0,14.1658,14.175,14.1474,14.1566,26076.0
2020-08-10 13:20:00,15.36,15.39,15.35,15.38,52366.0,14.1474,14.175,14.1382,14.1658,52366.0
2020-08-10 13:25:00,15.38,15.45,15.35,15.43,213519.0,14.1658,14.2303,14.1382,14.2118,213519.0
2020-08-10 13:30:00,15.43,15.45,15.4,15.41,38768.0,14.2118,14.2303,14.1842,14.1934,38768.0
2020-08-10 13:35:00,15.41,15.46,15.4,15.46,61366.0,14.1934,14.2395,14.1842,14.2395,61366.0
2020-08-10 13:40:00,15.46,15.47,15.45,15.46,87056.0,14.2395,14.2487,14.2303,14.2395,87056.0
2020-08-10 13:45:00,15.46,15.49,15.45,15.49,46067.0,14.2395,14.2671,14.2303,14.2671,46067.0
2020-08-10 13:50:00,15.49,15.5,15.46,15.48,45261.0,14.2671,14.2763,14.2395,14.2579,45261.0
2020-08-10 13:55:00,15.47,15.48,15.46,15.48,39564.0,14.2487,14.2579,14.2395,14.2579,39564.0
2020-08-10 14:00:00,15.48,15.52,15.47,15.49,127387.0,14.2579,14.2947,14.2487,14.2671,127387.0
2020-08-10 14:05:00,15.49,15.5,15.47,15.49,101928.0,14.2671,14.2763,14.2487,14.2671,101928.0
2020-08-10 14:10:00,15.49,15.51,15.47,15.49,59079.0,14.2671,14.2855,14.2487,14.2671,59079.0
2020-08-10 14:15:00,15.5,15.52,15.48,15.52,56981.0,14.2763,14.2947,14.2579,14.2947,56981.0
2020-08-10 14:20:00,15.52,15.52,15.5,15.51,43040.0,14.2947,14.2947,14.2763,14.2855,43040.0
2020-08-10 14:25:00,15.51,15.55,15.5,15.55,58922.0,14.2855,14.3224,14.2763,14.3224,58922.0
2020-08-10 14:30:00,15.55,15.55,15.51,15.52,95163.0,14.3224,14.3224,14.2855,14.2947,95163.0
2020-08-10 14:35:00,15.52,15.52,15.48,15.48,108043.0,14.2947,14.2947,14.2579,14.2579,108043.0
2020-08-10 14:40:00,15.47,15.48,15.45,15.46,67811.0,14.2487,14.2579,14.2303,14.2395,67811.0
2020-08-10 14:45:00,15.46,15.49,15.46,15.48,90493.0,14.2395,14.2671,14.2395,14.2579,90493.0
2020-08-10 14:50:00,15.49,15.5,15.47,15.5,42907.0,14.2671,14.2763,14.2487,14.2763,42907.0
2020-08-10 14:55:00,15.5,15.51,15.48,15.49,42278.0,14.2763,14.2855,14.2579,14.2671,42278.0
2020-08-10 15:00:00,15.49,15.5,15.47,15.48,43033.0,14.2671,14.2763,14.2487,14.2579,43033.0
2020-08-10 15:05:00,15.48,15.5,15.47,15.49,49669.0,14.2579,14.2763,14.2487,14.2671,49669.0
2020-08-10 15:10:00,15.49,15.5,15.47,15.49,47499.0,14.2671,14.2763,14.2487,14.2671,47499.0
2020-08-10 15:15:00,15.5,15.54,15.47,15.54,128922.0,14.2763,14.3132,14.2487,14.3132,128922.0
2020-08-10 15:20:00,15.54,15.6,15.53,15.59,230149.0,14.3132,14.3684,14.304,14.3592,230149.0
2020-08-10 15:25:00,15.6,15.63,15.59,15.62,151495.0,14.3684,14.3961,14.3592,14.3869,151495.0
2020-08-10 15:30:00,15.63,15.63,15.58,15.61,198865.0,14.3961,14.3961,14.35,14.3776,198865.0
2020-08-10 15:35:00,15.61,15.63,15.6,15.62,147815.0,14.3776,14.3961,14.3684,14.3869,147815.0
2020-08-10 15:40:00,15.62,15.62,15.6,15.62,159935.0,14.3869,14.3869,14.3684,14.3869,159935.0
2020-08-10 15:45:00,15.62,15.64,15.6,15.62,318655.0,14.3869,14.4053,14.3684,14.3869,318655.0
2020-08-10 15:50:00,15.62,15.65,15.59,15.64,446503.0,14.3869,14.4145,14.3592,14.4053,446503.0
2020-08-10 15:55:00,15.64,15.66,15.6,15.62,830818.0,14.4053,14.4237,14.3684,14.3869,830818.0
2020-08-11 09:30:00,16.01,16.42,15.98,16.39,1550772.0,14.7461,15.1237,14.7184,15.0961,1550772.0
2020-08-11 09:35:00,16.4,16.49,16.3,16.37,838775.0,15.1053,15.1882,15.0132,15.0776,838775.0
2020-08-11 09:40:00,16.36,16.54,16.35,16.54,537384.0,15.0684,15.2342,15.0592,15.2342,537384.0
2020-08-11 09:45:00,16.53,16.54,16.38,16.38,747526.0,15.225,15.2342,15.0869,15.0869,747526.0
2020-08-11 09:50:00,16.38,16.46,16.35,16.4,528551.0,15.0869,15.1605,15.0592,15.1053,528551.0
2020-08-11 09:55:00,16.41,16.51,16.4,16.51,365873.0,15.1145,15.2066,15.1053,15.2066,365873.0
2020-08-11 10:00:00,16.51,16.64,16.5,16.57,586218.0,15.2066,15.3263,15.1974,15.2619,586218.0
2020-08-11 10:05:00,16.56,16.58,16.43,16.46,655460.0,15.2526,15.2711,15.1329,15.1605,655460.0
2020-08-11 10:10:00,16.46,16.47,16.38,16.43,502578.0,15.1605,15.1697,15.0869,15.1329,502578.0
2020-08-11 10:15:00,16.43,16.47,16.38,16.41,342806.0,15.1329,15.1697,15.0869,15.1145,342806.0
2020-08-11 10:20:00,16.4,16.42,16.27,16.33,532840.0,15.1053,15.1237,14.9855,15.0408,532840.0
2020-08-11 10:25:00,16.34,16.37,16.24,16.3,348608.0,15.05,15.0776,14.9579,15.0132,348608.0
2020-08-11 10:30:00,16.3,16.46,16.29,16.46,462721.0,15.0132,15.1605,15.004,15.1605,462721.0
2020-08-11 10:35:00,16.46,16.49,16.38,16.43,366900.0,15.1605,15.1882,15.0869,15.1329,366900.0
2020-08-11 10:40:00,16.43,16.47,16.36,16.39,306641.0,15.1329,15.1697,15.0684,15.0961,306641.0
2020-08-11 10:45:00,16.39,16.4,16.29,16.3,577295.0,15.0961,15.1053,15.004,15.0132,577295.0
2020-08-11 10:50:00,16.31,16.42,16.31,16.39,316909.0,15.0224,15.1237,15.0224,15.0961,316909.0
2020-08-11 10:55:00,16.39,16.49,16.31,16.48,313171.0,15.0961,15.1882,15.0224,15.179,313171.0
2020-08-11 11:00:00,16.48,16.54,16.47,16.51,386598.0,15.179,15.2342,15.1697,15.2066,386598.0
2020-08-11 11:05:00,16.51,16.6,16.46,16.55,439192.0,15.2066,15.2895,15.1605,15.2434,439192.0
2020-08-11 11:10:00,16.55,16.62,16.51,16.52,257143.0,15.2434,15.3079,15.2066,15.2158,257143.0
2020-08-11 11:15:00,16.51,16.62,16.49,16.59,242778.0,15.2066,15.3079,15.1882,15.2803,242778.0
2020-08-11 11:20:00,16.59,16.59,16.51,16.53,145847.0,15.2803,15.2803,15.2066,15.225,145847.0
2020-08-11 11:25:00,16.52,16.53,16.39,16.41,427520.0,15.2158,15.225,15.0961,15.1145,427520.0
2020-08-11 11:30:00,16.41,16.44,16.35,16.37,302404.0,15.1145,15.1421,15.0592,15.0776,302404.0
2020-08-11 11:35:00,16.37,16.47,16.36,16.45,384730.0,15.0776,15.1697,15.0684,15.1513,384730.0
2020-08-11 11:40:00,16.44,16.55,16.42,16.55,208322.0,15.1421,15.2434,15.1237,15.2434,208322.0
2020-08-11 11:45:00,16.55,16.58,16.48,16.54,327456.0,15.2434,15.2711,15.179,15.2342,327456.0
2020-08-11 11:50:00,16.54,16.6,16.53,16.6,250631.0,15.2342,15.2895,15.225,15.2895,250631.0
2020-08-11 11:55:00,16.6,16.7,16.59,16.66,297500.0,15.2895,15.3816,15.2803,15.3447,297500.0
2020-08-11 12:00:00,16.65,16.67,16.59,16.62,194203.0,15.3355,15.354,15.2803,15.3079,194203.0
2020-08-11 12:05:00,16.62,16.67,16.61,16.63,113547.0,15.3079,15.354,15.2987,15.3171,113547.0
2020-08-11 12:10:00,16.63,16.63,16.55,16.57,154990.0,15.3171,15.3171,15.2434,15.2619,154990.0
2020-08-11 12:15:00,16.57,16.59,16.53,16.54,88765.0,15.2619,15.2803,15.225,15.2342,88765.0
2020-08-11 12:20:00,16.53,16.55,16.52,16.55,74522.0,15.225,15.2434,15.2158,15.2434,74522.0
2020-08-11 12:25:00,16.55,16.58,16.53,16.57,125622.0,15.2434,15.2711,15.225,15.2619,125622.0
2020-08-11 12:30:00,16.57,16.57,16.48,16.5,133352.0,15.2619,15.2619,15.179,15.1974,133352.0
2020-08-11 12:35:00,16.49,16.5,16.44,16.45,201297.0,15.1882,15.1974,15.1421,15.1513,201297.0
2020-08-11 12:40:00,16.46,16.5,16.43,16.45,245496.0,15.1605,15.1974,15.1329,15.1513,245496.0
2020-08-11 12:45:00,16.45,16.48,16.44,16.44,113929.0,15.1513,15.179,15.1421,15.1421,113929.0
2020-08-11 12:50:00,16.45,16.45,16.39,16.41,83597.0,15.1513,15.1513,15.0961,15.1145,83597.0
2020-08-11 12:55:00,16.4,16.43,16.38,16.42,99752.0,15.1053,15.1329,15.0869,15.1237,99752.0
2020-08-11 13:00:00,16.41,16.44,16.4,16.41,80215.0,15.1145,15.1421,15.1053,15.1145,80215.0
2020-08-11 13:05:00,16.41,16.41,16.34,16.36,175344.0,15.1145,15.1145,15.05,15.0684,175344.0
2020-08-11 13:10:00,16.35,16.38,16.32,16.38,90206.0,15.0592,15.0869,15.0316,15.0869,90206.0
2020-08-11 13:15:00,16.38,16.41,16.37,16.4,180613.0,15.0869,15.1145,15.0776,15.1053,180613.0
2020-08-11 13:20:00,16.41,16.41,16.38,16.4,100577.0,15.1145,15.1145,15.0869,15.1053,100577.0
2020-08-11 13:25:00,16.41,16.47,16.41,16.42,77233.0,15.1145,15.1697,15.1145,15.1237,77233.0
2020-08-11 13:30:00,16.42,16.42,16.36,16.37,91854.0,15.1237,15.1237,15.0684,15.0776,91854.0
2020-08-11 13:35:00,16.37,16.38,16.31,16.32,111023.0,15.0776,15.0869,15.0224,15.0316,111023.0
2020-08-11 13:40:00,16.32,16.34,16.31,16.33,74216.0,15.0316,15.05,15.0224,15.0408,74216.0
2020-08-11 13:45:00,16.32,16.39,16.32,16.39,156062.0,15.0316,15.0961,15.0316,15.0961,156062.0
2020-08-11 13:50:00,16.39,16.42,16.38,16.4,66831.0,15.0961,15.1237,15.0869,15.1053,66831.0
2020-08-11 13:55:00,16.41,16.41,16.39,16.41,33898.0,15.1145,15.1145,15.0961,15.1145,33898.0
2020-08-11 14:00:00,16.41,16.43,16.38,16.42,143181.0,15.1145,15.1329,15.0869,15.1237,143181.0
2020-08-11 14:05:00,16.43,16.43,16.39,16.4,123343.0,15.1329,15.1329,15.0961,15.1053,123343.0
2020-08-11 14:10:00,16.41,16.46,16.39,16.45,131714.0,15.1145,15.1605,15.0961,15.1513,131714.0
2020-08-11 14:15:00,16.46,16.46,16.41,16.41,60824.0,15.1605,15.1605,15.1145,15.1145,60824.0
2020-08-11 14:20:00,16.41,16.44,16.39,16.44,81010.0,15.1145,15.1421,15.0961,15.1421,81010.0
2020-08-11 14:25:00,16.44,16.45,16.42,16.45,173923.0,15.1421,15.1513,15.1237,15.1513,173923.0
2020-08-11 14:30:00,16.45,16.46,16.42,16.44,171537.0,15.1513,15.1605,15.1237,15.1421,171537.0
2020-08-11 14:35:00,16.45,16.45,16.36,16.37,158707.0,15.1513,15.1513,15.0684,15.0776,158707.0
2020-08-11 14:40:00,16.37,16.41,16.35,16.41,147242.0,15.0776,15.1145,15.0592,15.1145,147242.0
2020-08-11 14:45:00,16.41,16.41,16.37,16.39,93455.0,15.1145,15.1145,15.0776,15.0961,93455.0
2020-08-11 14:50:00,16.39,16.44,16.38,16.43,124151.0,15.0961,15.1421,15.0869,15.1329,124151.0
2020-08-11 14:55:00,16.43,16.45,16.42,16.45,76761.0,15.1329,15.1513,15.1237,15.1513,76761.0
2020-08-11 15:00:00,16.45,16.45,16.4,16.41,206610.0,15.1513,15.1513,15.1053,15.1145,206610.0
2020-08-11 15:05:00,16.42,16.44,16.4,16.41,92287.0,15.1237,15.1421,15.1053,15.1145,92287.0
2020-08-11 15:10:00,16.41,16.48,16.4,16.45,293560.0,15.1145,15.179,15.1053,15.1513,293560.0
2020-08-11 15:15:00,16.44,16.45,16.21,16.23,514176.0,15.1421,15.1513,14.9303,14.9487,514176.0
2020-08-11 15:20:00,16.23,16.26,16.17,16.17,191275.0,14.9487,14.9763,14.8934,14.8934,191275.0
2020-08-11 15:25:00,16.18,16.36,16.18,16.36,362494.0,14.9026,15.0684,14.9026,15.0684,362494.0
2020-08-11 15:30:00,16.36,16.39,16.27,16.28,322527.0,15.0684,15.0961,14.9855,14.9947,322527.0
2020-08-11 15:35:00,16.28,16.33,16.22,16.27,211275.0,14.9947,15.0408,14.9395,14.9855,211275.0
2020-08-11 15:40:00,16.27,16.31,16.2,16.21,777129.0,14.9855,15.0224,14.9211,14.9303,777129.0
2020-08-11 15:45:00,16.22,16.24,16.11,16.14,441761.0,14.9395,14.9579,14.8382,14.8658,441761.0
2020-08-11 15:50:00,16.14,16.15,16.09,16.15,839731.0,14.8658,14.875,14.8197,14.875,839731.0
2020-08-11 15:55:00,16.14,16.23,16.13,16.15,1456375.0,14.8658,14.9487,14.8566,14.875,1456375.0
2020-08-12 09:30:00,16.46,16.64,16.45,16.58,683552.0,15.1605,15.3263,15.1513,15.2711,683552.0
2020-08-12 09:35:00,16.58,16.69,16.55,16.57,280935.0,15.2711,15.3724,15.2434,15.2619,280935.0
2020-08-12 09:40:00,16.56,16.67,16.51,16.66,499461.0,15.2526,15.354,15.2066,15.3447,499461.0
2020-08-12 09:45:00,16.66,16.67,16.56,16.62,345557.0,15.3447,15.354,15.2526,15.3079,345557.0
2020-08-12 09:50:00,16.61,16.62,16.52,16.54,600455.0,15.2987,15.3079,15.2158,15.2342,600455.0
2020-08-12 09:55:00,16.54,16.61,16.49,16.53,426081.0,15.2342,15.2987,15.1882,15.225,426081.0
2020-08-12 10:00:00,16.53,16.56,16.44,16.53,596887.0,15.225,15.2526,15.1421,15.225,596887.0
2020-08-12 10:05:00,16.52,16.57,16.47,16.48,647909.0,15.2158,15.2619,15.1697,15.179,647909.0
2020-08-12 10:10:00,16.47,16.52,16.41,16.43,416007.0,15.1697,15.2158,15.1145,15.1329,416007.0
2020-08-12 10:15:00,16.43,16.48,16.38,16.45,213698.0,15.1329,15.179,15.0869,15.1513,213698.0
2020-08-12 10:20:00,16.44,16.53,16.41,16.52,275961.0,15.1421,15.225,15.1145,15.2158,275961.0
2020-08-12 10:25:00,16.52,16.52,16.46,16.5,74688.0,15.2158,15.2158,15.1605,15.1974,74688.0
2020-08-12 10:30:00,16.51,16.62,16.51,16.61,241045.0,15.2066,15.3079,15.2066,15.2987,241045.0
2020-08-12 10:35:00,16.61,16.62,16.47,16.47,193383.0,15.2987,15.3079,15.1697,15.1697,193383.0
2020-08-12 10:40:00,16.48,16.54,16.45,16.53,159381.0,15.179,15.2342,15.1513,15.225,159381.0
2020-08-12 10:45:00,16.53,16.54,16.44,16.46,227639.0,15.225,15.2342,15.1421,15.1605,227639.0
2020-08-12 10:50:00,16.46,16.52,16.45,16.5,115352.0,15.1605,15.2158,15.1513,15.1974,115352.0
2020-08-12 10:55:00,16.5,16.6,16.49,16.56,179021.0,15.1974,15.2895,15.1882,15.2526,179021.0
2020-08-12 11:00:00,16.56,16.61,16.53,16.55,232762.0,15.2526,15.2987,15.225,15.2434,232762.0
2020-08-12 11:05:00,16.55,16.56,16.48,16.52,121677.0,15.2434,15.2526,15.179,15.2158,121677.0
2020-08-12 11:10:00,16.51,16.52,16.45,16.48,118818.0,15.2066,15.2158,15.1513,15.179,118818.0
2020-08-12 11:15:00,16.48,16.5,16.43,16.48,220143.0,15.179,15.1974,15.1329,15.179,220143.0
2020-08-12 11:20:00,16.48,16.5,16.44,16.45,89948.0,15.179,15.1974,15.1421,15.1513,89948.0
2020-08-12 11:25:00,16.45,16.54,16.45,16.54,90724.0,15.1513,15.2342,15.1513,15.2342,90724.0
2020-08-12 11:30:00,16.54,16.6,16.53,16.57,113842.0,15.2342,15.2895,15.225,15.2619,113842.0
2020-08-12 11:35:00,16.57,16.59,16.54,16.55,107167.0,15.2619,15.2803,15.2342,15.2434,107167.0
2020-08-12 11:40:00,16.55,16.56,16.48,16.48,249000.0,15.2434,15.2526,15.179,15.179,249000.0
2020-08-12 11:45:00,16.48,16.5,16.44,16.45,203503.0,15.179,15.1974,15.1421,15.1513,203503.0
2020-08-12 11:50:00,16.45,16.48,16.38,16.41,175619.0,15.1513,15.179,15.0869,15.1145,175619.0
2020-08-12 11:55:00,16.41,16.46,16.39,16.46,102111.0,15.1145,15.1605,15.0961,15.1605,102111.0
2020-08-12 12:00:00,16.45,16.52,16.45,16.52,153447.0,15.1513,15.2158,15.1513,15.2158,153447.0
2020-08-12 12:05:00,16.52,16.55,16.51,16.55,114408.0,15.2158,15.2434,15.2066,15.2434,114408.0
2020-08-12 12:10:00,16.55,16.57,16.52,16.53,166969.0,15.2434,15.2619,15.2158,15.225,166969.0
2020-08-12 12:15:00,16.54,16.57,16.52,16.55,99476.0,15.2342,15.2619,15.2158,15.2434,99476.0
2020-08-12 12:20:00,16.55,16.56,16.53,16.55,88745.0,15.2434,15.2526,15.225,15.2434,88745.0
2020-08-12 12:25:00,16.54,16.59,16.54,16.55,125309.0,15.2342,15.2803,15.2342,15.2434,125309.0
2020-08-12 12:30:00,16.55,16.56,16.53,16.54,237525.0,15.2434,15.2526,15.225,15.2342,237525.0
2020-08-12 12:35:00,16.54,16.57,16.52,16.56,138304.0,15.2342,15.2619,15.2158,15.2526,138304.0
2020-08-12 12:40:00,16.57,16.6,16.56,16.59,85469.0,15.2619,15.2895,15.2526,15.2803,85469.0
2020-08-12 12:45:00,16.58,16.58,16.54,16.55,95776.0,15.2711,15.2711,15.2342,15.2434,95776.0
2020-08-12 12:50:00,16.55,16.55,16.51,16.54,121840.0,15.2434,15.2434,15.2066,15.2342,121840.0
2020-08-12 12:55:00,16.53,16.55,16.5,16.51,76139.0,15.225,15.2434,15.1974,15.2066,76139.0
2020-08-12 13:00:00,16.51,16.54,16.49,16.51,104566.0,15.2066,15.2342,15.1882,15.2066,104566.0
2020-08-12 13:05:00,16.5,16.52,16.46,16.48,141621.0,15.1974,15.2158,15.1605,15.179,141621.0
2020-08-12 13:10:00,16.47,16.48,16.44,16.45,135581.0,15.1697,15.179,15.1421,15.1513,135581.0
2020-08-12 13:15:00,16.45,16.46,16.43,16.46,227220.0,15.1513,15.1605,15.1329,15.1605,227220.0
2020-08-12 13:20:00,16.46,16.47,16.43,16.45,86666.0,15.1605,15.1697,15.1329,15.1513,86666.0
2020-08-12 13:25:00,16.45,16.47,16.43,16.43,191229.0,15.1513,15.1697,15.1329,15.1329,191229.0
2020-08-12 13:30:00,16.44,16.45,16.4,16.41,194817.0,15.1421,15.1513,15.1053,15.1145,194817.0
2020-08-12 13:35:00,16.41,16.45,16.4,16.45,157901.0,15.1145,15.1513,15.1053,15.1513,157901.0
2020-08-12 13:40:00,16.44,16.45,16.43,16.45,62694.0,15.1421,15.1513,15.1329,15.1513,62694.0
2020-08-12 13:45:00,16.45,16.46,16.42,16.46,103584.0,15.1513,15.1605,15.1237,15.1605,103584.0
2020-08-12 13:50:00,16.46,16.53,16.45,16.53,88445.0,15.1605,15.225,15.1513,15.225,88445.0
2020-08-12 13:55:00,16.53,16.58,16.52,16.57,116842.0,15.225,15.2711,15.2158,15.2619,116842.0
2020-08-12 14:00:00,16.56,16.57,16.54,16.55,93559.0,15.2526,15.2619,15.2342,15.2434,93559.0
2020-08-12 14:05:00,16.55,16.6,16.54,16.6,138169.0,15.2434,15.2895,15.2342,15.2895,138169.0
2020-08-12 14:10:00,16.6,16.6,16.57,16.6,233827.0,15.2895,15.2895,15.2619,15.2895,233827.0
2020-08-12 14:15:00,16.6,16.63,16.58,16.61,297666.0,15.2895,15.3171,15.2711,15.2987,297666.0
2020-08-12 14:20:00,16.61,16.65,16.59,16.64,140452.0,15.2987,15.3355,15.2803,15.3263,140452.0
2020-08-12 14:25:00,16.64,16.65,16.62,16.63,52872.0,15.3263,15.3355,15.3079,15.3171,52872.0
2020-08-12 14:30:00,16.63,16.67,16.62,16.66,126929.0,15.3171,15.354,15.3079,15.3447,126929.0
2020-08-12 14:35:00,16.66,16.67,16.59,16.6,121837.0,15.3447,15.354,15.2803,15.2895,121837.0
2020-08-12 14:40:00,16.6,16.63,16.58,16.63,414709.0,15.2895,15.3171,15.2711,15.3171,414709.0
2020-08-12 14:45:00,16.63,16.66,16.62,16.65,77897.0,15.3171,15.3447,15.3079,15.3355,77897.0
2020-08-12 14:50:00,16.65,16.67,16.64,16.65,63383.0,15.3355,15.354,15.3263,15.3355,63383.0
2020-08-12 14:55:00,16.66,16.69,16.65,16.69,81854.0,15.3447,15.3724,15.3355,15.3724,81854.0
2020-08-12 15:00:00,16.69,16.7,16.57,16.61,447317.0,15.3724,15.3816,15.2619,15.2987,447317.0
2020-08-12 15:05:00,16.62,16.67,16.61,16.66,152558.0,15.3079,15.354,15.2987,15.3447,152558.0
2020-08-12 15:10:00,16.66,16.69,16.65,16.69,174347.0,15.3447,15.3724,15.3355,15.3724,174347.0
2020-08-12 15:15:00,16.68,16.71,16.67,16.68,115198.0,15.3632,15.3908,15.354,15.3632,115198.0
2020-08-12 15:20:00,16.67,16.71,16.66,16.68,224678.0,15.354,15.3908,15.3447,15.3632,224678.0
2020-08-12 15:25:00,16.68,16.69,16.65,16.68,175058.0,15.3632,15.3724,15.3355,15.3632,175058.0
2020-08-12 15:30:00,16.68,16.68,16.62,16.65,353070.0,15.3632,15.3632,15.3079,15.3355,353070.0
2020-08-12 15:35:00,16.65,16.67,16.62,16.66,218286.0,15.3355,15.354,15.3079,15.3447,218286.0
2020-08-12 15:40:00,16.66,16.68,16.61,16.61,432765.0,15.3447,15.3632,15.2987,15.2987,432765.0
2020-08-12 15:45:00,16.62,16.63,16.59,16.62,440774.0,15.3079,15.3171,15.2803,15.3079,440774.0
2020-08-12 15:50:00,16.62,16.67,16.61,16.64,451041.0,15.3079,15.354,15.2987,15.3263,451041.0
2020-08-12 15:55:00,16.64,16.82,16.63,16.75,2455267.0,15.3263,15.4921,15.3171,15.4276,2455267.0
2020-08-13 09:30:00,16.64,16.64,16.46,16.55,516155.0,15.3263,15.3263,15.1605,15.2434,516155.0
2020-08-13 09:35:00,16.55,16.58,16.51,16.53,163136.0,15.2434,15.2711,15.2066,15.225,163136.0
2020-08-13 09:40:00,16.53,16.56,16.5,16.53,217899.0,15.225,15.2526,15.1974,15.225,217899.0
2020-08-13 09:45:00,16.52,16.55,16.5,16.55,337383.0,15.2158,15.2434,15.1974,15.2434,337383.0
2020-08-13 09:50:00,16.55,16.68,16.55,16.67,280017.0,15.2434,15.3632,15.2434,15.354,280017.0
2020-08-13 09:55:00,16.68,16.72,16.65,16.7,194267.0,15.3632,15.4,15.3355,15.3816,194267.0
2020-08-13 10:00:00,16.69,16.79,16.67,16.75,187828.0,15.3724,15.4645,15.354,15.4276,187828.0
2020-08-13 10:05:00,16.75,16.75,16.64,16.66,143964.0,15.4276,15.4276,15.3263,15.3447,143964.0
2020-08-13 10:10:00,16.65,16.71,16.63,16.63,102710.0,15.3355,15.3908,15.3171,15.3171,102710.0
2020-08-13 10:15:00,16.63,16.68,16.61,16.66,113259.0,15.3171,15.3632,15.2987,15.3447,113259.0
2020-08-13 10:20:00,16.65,16.66,16.61,16.64,106150.0,15.3355,15.3447,15.2987,15.3263,106150.0
2020-08-13 10:25:00,16.64,16.66,16.59,16.59,67655.0,15.3263,15.3447,15.2803,15.2803,67655.0
2020-08-13 10:30:00,16.59,16.64,16.54,16.57,181638.0,15.2803,15.3263,15.2342,15.2619,181638.0
2020-08-13 10:35:00,16.56,16.59,16.5,16.55,151495.0,15.2526,15.2803,15.1974,15.2434,151495.0
2020-08-13 10:40:00,16.55,16.57,16.5,16.51,102762.0,15.2434,15.2619,15.1974,15.2066,102762.0
2020-08-13 10:45:00,16.51,16.52,16.45,16.45,162992.0,15.2066,15.2158,15.1513,15.1513,162992.0
2020-08-13 10:50:00,16.46,16.47,16.43,16.45,78615.0,15.1605,15.1697,15.1329,15.1513,78615.0
2020-08-13 10:55:00,16.46,16.46,16.42,16.44,72949.0,15.1605,15.1605,15.1237,15.1421,72949.0
2020-08-13 11:00:00,16.43,16.44,16.4,16.4,82756.0,15.1329,15.1421,15.1053,15.1053,82756.0
2020-08-13 11:05:00,16.41,16.41,16.37,16.37,93746.0,15.1145,15.1145,15.0776,15.0776,93746.0
2020-08-13 11:10:00,16.38,16.38,16.35,16.38,79279.0,15.0869,15.0869,15.0592,15.0869,79279.0
2020-08-13 11:15:00,16.37,16.4,16.35,16.37,91198.0,15.0776,15.1053,15.0592,15.0776,91198.0
2020-08-13 11:20:00,16.36,16.38,16.36,16.37,71620.0,15.0684,15.0869,15.0684,15.0776,71620.0
2020-08-13 11:25:00,16.38,16.46,16.37,16.46,398235.0,15.0869,15.1605,15.0776,15.1605,398235.0
2020-08-13 11:30:00,16.46,16.47,16.44,16.45,417226.0,15.1605,15.1697,15.1421,15.1513,417226.0
2020-08-13 11:35:00,16.45,16.45,16.4,16.41,235443.0,15.1513,15.1513,15.1053,15.1145,235443.0
2020-08-13 11:40:00,16.41,16.45,16.4,16.43,134137.0,15.1145,15.1513,15.1053,15.1329,134137.0
2020-08-13 11:45:00,16.42,16.43,16.4,16.4,35508.0,15.1237,15.1329,15.1053,15.1053,35508.0
2020-08-13 11:50:00,16.4,16.45,16.4,16.44,73198.0,15.1053,15.1513,15.1053,15.1421,73198.0
2020-08-13 11:55:00,16.44,16.48,16.44,16.45,47515.0,15.1421,15.179,15.1421,15.1513,47515.0
2020-08-13 12:00:00,16.45,16.47,16.44,16.46,39667.0,15.1513,15.1697,15.1421,15.1605,39667.0
2020-08-13 12:05:00,16.46,16.49,16.46,16.48,80625.0,15.1605,15.1882,15.1605,15.179,80625.0
2020-08-13 12:10:00,16.48,16.49,16.48,16.48,18598.0,15.179,15.1882,15.179,15.179,18598.0
2020-08-13 12:15:00,16.48,16.52,16.48,16.51,70587.0,15.179,15.2158,15.179,15.2066,70587.0
2020-08-13 12:20:00,16.5,16.54,16.5,16.54,91170.0,15.1974,15.2342,15.1974,15.2342,91170.0
2020-08-13 12:25:00,16.54,16.54,16.52,16.52,31598.0,15.2342,15.2342,15.2158,15.2158,31598.0
2020-08-13 12:30:00,16.53,16.53,16.5,16.52,76162.0,15.225,15.225,15.1974,15.2158,76162.0
2020-08-13 12:35:00,16.53,16.57,16.52,16.57,75139.0,15.225,15.2619,15.2158,15.2619,75139.0
2020-08-13 12:40:00,16.57,16.57,16.54,16.55,49024.0,15.2619,15.2619,15.2342,15.2434,49024.0
2020-08-13 12:45:00,16.55,16.57,16.54,16.57,33759.0,15.2434,15.2619,15.2342,15.2619,33759.0
2020-08-13 12:50:00,16.57,16.57,16.55,16.55,25432.0,15.2619,15.2619,15.2434,15.2434,25432.0
2020-08-13 12:55:00,16.55,16.56,16.51,16.52,60565.0,15.2434,15.2526,15.2066,15.2158,60565.0
2020-08-13 13:00:00,16.53,16.53,16.51,16.51,33200.0,15.225,15.225,15.2066,15.2066,33200.0
2020-08-13 13:05:00,16.51,16.52,16.5,16.52,60943.0,15.2066,15.2158,15.1974,15.2158,60943.0
2020-08-13 13:10:00,16.52,16.52,16.51,16.52,19014.0,15.2158,15.2158,15.2066,15.2158,19014.0
2020-08-13 13:15:00,16.51,16.53,16.51,16.52,62277.0,15.2066,15.225,15.2066,15.2158,62277.0
2020-08-13 13:20:00,16.51,16.54,16.5,16.51,182715.0,15.2066,15.2342,15.1974,15.2066,182715.0
2020-08-13 13:25:00,16.5,16.53,16.5,16.53,102694.0,15.1974,15.225,15.1974,15.225,102694.0
2020-08-13 13:30:00,16.53,16.53,16.48,16.48,135940.0,15.225,15.225,15.179,15.179,135940.0
2020-08-13 13:35:00,16.48,16.51,16.48,16.49,34553.0,15.179,15.2066,15.179,15.1882,34553.0
2020-08-13 13:40:00,16.5,16.5,16.44,16.45,46400.0,15.1974,15.1974,15.1421,15.1513,46400.0
2020-08-13 13:45:00,16.45,16.47,16.43,16.46,57452.0,15.1513,15.1697,15.1329,15.1605,57452.0
2020-08-13 13:50:00,16.46,16.49,16.46,16.48,80008.0,15.1605,15.1882,15.1605,15.179,80008.0
2020-08-13 13:55:00,16.48,16.48,16.43,16.43,56612.0,15.179,15.179,15.1329,15.1329,56612.0
2020-08-13 14:00:00,16.44,16.5,16.42,16.5,91341.0,15.1421,15.1974,15.1237,15.1974,91341.0
2020-08-13 14:05:00,16.5,16.52,16.5,16.52,61932.0,15.1974,15.2158,15.1974,15.2158,61932.0
2020-08-13 14:10:00,16.52,16.55,16.52,16.55,82397.0,15.2158,15.2434,15.2158,15.2434,82397.0
2020-08-13 14:15:00,16.55,16.56,16.54,16.55,140699.0,15.2434,15.2526,15.2342,15.2434,140699.0
2020-08-13 14:20:00,16.54,16.55,16.53,16.55,179480.0,15.2342,15.2434,15.225,15.2434,179480.0
2020-08-13 14:25:00,16.55,16.57,16.54,16.55,73568.0,15.2434,15.2619,15.2342,15.2434,73568.0
2020-08-13 14:30:00,16.55,16.56,16.52,16.52,172452.0,15.2434,15.2526,15.2158,15.2158,172452.0
2020-08-13 14:35:00,16.52,16.53,16.46,16.47,96585.0,15.2158,15.225,15.1605,15.1697,96585.0
2020-08-13 14:40:00,16.46,16.5,16.46,16.47,60873.0,15.1605,15.1974,15.1605,15.1697,60873.0
2020-08-13 14:45:00,16.48,16.52,16.46,16.46,46199.0,15.179,15.2158,15.1605,15.1605,46199.0
2020-08-13 14:50:00,16.46,16.47,16.38,16.4,127545.0,15.1605,15.1697,15.0869,15.1053,127545.0
2020-08-13 14:55:00,16.4,16.42,16.36,16.37,70211.0,15.1053,15.1237,15.0684,15.0776,70211.0
2020-08-13 15:00:00,16.37,16.4,16.35,16.38,88599.0,15.0776,15.1053,15.0592,15.0869,88599.0
2020-08-13 15:05:00,16.38,16.4,16.36,16.4,89304.0,15.0869,15.1053,15.0684,15.1053,89304.0
2020-08-13 15:10:00,16.39,16.41,16.37,16.38,102942.0,15.0961,15.1145,15.0776,15.0869,102942.0
2020-08-13 15:15:00,16.37,16.39,16.36,16.38,76239.0,15.0776,15.0961,15.0684,15.0869,76239.0
2020-08-13 15:20:00,16.37,16.45,16.37,16.45,418950.0,15.0776,15.1513,15.0776,15.1513,418950.0
2020-08-13 15:25:00,16.45,16.45,16.38,16.4,225012.0,15.1513,15.1513,15.0869,15.1053,225012.0
2020-08-13 15:30:00,16.4,16.43,16.39,16.41,108508.0,15.1053,15.1329,15.0961,15.1145,108508.0
2020-08-13 15:35:00,16.41,16.46,16.41,16.45,134906.0,15.1145,15.1605,15.1145,15.1513,134906.0
2020-08-13 15:40:00,16.45,16.48,16.44,16.48,139252.0,15.1513,15.179,15.1421,15.179,139252.0
2020-08-13 15:45:00,16.48,16.53,16.47,16.53,469268.0,15.179,15.225,15.1697,15.225,469268.0
2020-08-13 15:50:00,16.52,16.6,16.51,16.59,591493.0,15.2158,15.2895,15.2066,15.2803,591493.0
2020-08-13 15:55:00,16.58,16.65,16.52,16.65,1719786.0,15.2711,15.3355,15.2158,15.3355,1719786.0
2020-08-14 09:30:00,16.31,16.36,16.15,16.29,419349.0,15.0224,15.0684,14.875,15.004,419349.0
2020-08-14 09:35:00,16.3,16.32,16.22,16.25,271934.0,15.0132,15.0316,14.9395,14.9671,271934.0
2020-08-14 09:40:00,16.25,16.31,16.24,16.28,181887.0,14.9671,15.0224,14.9579,14.9947,181887.0
2020-08-14 09:45:00,16.28,16.36,16.26,16.36,620942.0,14.9947,15.0684,14.9763,15.0684,620942.0
2020-08-14 09:50:00,16.36,16.43,16.35,16.38,401017.0,15.0684,15.1329,15.0592,15.0869,401017.0
2020-08-14 09:55:00,16.37,16.37,16.29,16.36,140072.0,15.0776,15.0776,15.004,15.0684,140072.0
2020-08-14 10:00:00,16.36,16.47,16.36,16.46,549897.0,15.0684,15.1697,15.0684,15.1605,549897.0
2020-08-14 10:05:00,16.46,16.52,16.46,16.51,325552.0,15.1605,15.2158,15.1605,15.2066,325552.0
2020-08-14 10:10:00,16.51,16.51,16.42,16.43,108830.0,15.2066,15.2066,15.1237,15.1329,108830.0
2020-08-14 10:15:00,16.43,16.48,16.41,16.46,113144.0,15.1329,15.179,15.1145,15.1605,113144.0
2020-08-14 10:20:00,16.46,16.52,16.46,16.5,387022.0,15.1605,15.2158,15.1605,15.1974,387022.0
2020-08-14 10:25:00,16.51,16.53,16.49,16.53,122489.0,15.2066,15.225,15.1882,15.225,122489.0
2020-08-14 10:30:00,16.53,16.53,16.49,16.51,139201.0,15.225,15.225,15.1882,15.2066,139201.0
2020-08-14 10:35:00,16.51,16.52,16.49,16.51,120190.0,15.2066,15.2158,15.1882,15.2066,120190.0
2020-08-14 10:40:00,16.51,16.53,16.49,16.49,91354.0,15.2066,15.225,15.1882,15.1882,91354.0
2020-08-14 10:45:00,16.49,16.52,16.49,16.5,102511.0,15.1882,15.2158,15.1882,15.1974,102511.0
2020-08-14 10:50:00,16.51,16.52,16.47,16.51,161018.0,15.2066,15.2158,15.1697,15.2066,161018.0
2020-08-14 10:55:00,16.51,16.54,16.49,16.5,63261.0,15.2066,15.2342,15.1882,15.1974,63261.0
2020-08-14 11:00:00,16.51,16.53,16.49,16.5,72818.0,15.2066,15.225,15.1882,15.1974,72818.0
2020-08-14 11:05:00,16.5,16.51,16.49,16.5,84229.0,15.1974,15.2066,15.1882,15.1974,84229.0
2020-08-14 11:10:00,16.5,16.52,16.49,16.51,82167.0,15.1974,15.2158,15.1882,15.2066,82167.0
2020-08-14 11:15:00,16.51,16.54,16.5,16.53,44210.0,15.2066,15.2342,15.1974,15.225,44210.0
2020-08-14 11:20:00,16.53,16.54,16.49,16.5,48762.0,15.225,15.2342,15.1882,15.1974,48762.0
2020-08-14 11:25:00,16.49,16.53,16.49,16.5,84761.0,15.1882,15.225,15.1882,15.1974,84761.0
2020-08-14 11:30:00,16.5,16.52,16.48,16.48,73408.0,15.1974,15.2158,15.179,15.179,73408.0
2020-08-14 11:35:00,16.48,16.54,16.48,16.53,220433.0,15.179,15.2342,15.179,15.225,220433.0
2020-08-14 11:40:00,16.53,16.54,16.5,16.51,59180.0,15.225,15.2342,15.1974,15.2066,59180.0
2020-08-14 11:45:00,16.51,16.54,16.49,16.53,182093.0,15.2066,15.2342,15.1882,15.225,182093.0
2020-08-14 11:50:00,16.54,16.56,16.53,16.53,273038.0,15.2342,15.2526,15.225,15.225,273038.0
2020-08-14 11:55:00,16.53,16.56,16.53,16.55,95389.0,15.225,15.2526,15.225,15.2434,95389.0
2020-08-14 12:00:00,16.55,16.55,16.51,16.52,81758.0,15.2434,15.2434,15.2066,15.2158,81758.0
2020-08-14 12:05:00,16.51,16.53,16.5,16.52,51292.0,15.2066,15.225,15.1974,15.2158,51292.0
2020-08-14 12:10:00,16.53,16.59,16.52,16.59,85880.0,15.225,15.2803,15.2158,15.2803,85880.0
2020-08-14 12:15:00,16.59,16.62,16.58,16.59,204099.0,15.2803,15.3079,15.2711,15.2803,204099.0
2020-08-14 12:20:00,16.59,16.61,16.58,16.61,139678.0,15.2803,15.2987,15.2711,15.2987,139678.0
2020-08-14 12:25:00,16.61,16.61,16.58,16.61,442651.0,15.2987,15.2987,15.2711,15.2987,442651.0
2020-08-14 12:30:00,16.61,16.61,16.59,16.6,96839.0,15.2987,15.2987,15.2803,15.2895,96839.0
2020-08-14 12:35:00,16.61,16.61,16.58,16.59,90690.0,15.2987,15.2987,15.2711,15.2803,90690.0
2020-08-14 12:40:00,16.59,16.6,16.58,16.59,57174.0,15.2803,15.2895,15.2711,15.2803,57174.0
2020-08-14 12:45:00,16.59,16.59,16.55,16.56,53026.0,15.2803,15.2803,15.2434,15.2526,53026.0
2020-08-14 12:50:00,16.55,16.58,16.55,16.57,56712.0,15.2434,15.2711,15.2434,15.2619,56712.0
2020-08-14 12:55:00,16.58,16.6,16.58,16.59,28971.0,15.2711,15.2895,15.2711,15.2803,28971.0
2020-08-14 13:00:00,16.58,16.62,16.57,16.61,80571.0,15.2711,15.3079,15.2619,15.2987,80571.0
2020-08-14 13:05:00,16.6,16.63,16.59,16.63,47998.0,15.2895,15.3171,15.2803,15.3171,47998.0
2020-08-14 13:10:00,16.63,16.64,16.6,16.6,30020.0,15.3171,15.3263,15.2895,15.2895,30020.0
2020-08-14 13:15:00,16.6,16.61,16.59,16.6,45691.0,15.2895,15.2987,15.2803,15.2895,45691.0
2020-08-14 13:20:00,16.6,16.61,16.59,16.6,52338.0,15.2895,15.2987,15.2803,15.2895,52338.0
2020-08-14 13:25:00,16.6,16.61,16.58,16.6,89932.0,15.2895,15.2987,15.2711,15.2895,89932.0
2020-08-14 13:30:00,16.6,16.61,16.58,16.58,39968.0,15.2895,15.2987,15.2711,15.2711,39968.0
2020-08-14 13:35:00,16.58,16.59,16.55,16.57,71685.0,15.2711,15.2803,15.2434,15.2619,71685.0
2020-08-14 13:40:00,16.57,16.61,16.57,16.6,62051.0,15.2619,15.2987,15.2619,15.2895,62051.0
2020-08-14 13:45:00,16.6,16.61,16.58,16.6,62013.0,15.2895,15.2987,15.2711,15.2895,62013.0
2020-08-14 13:50:00,16.59,16.61,16.58,16.6,32451.0,15.2803,15.2987,15.2711,15.2895,32451.0
2020-08-14 13:55:00,16.6,16.61,16.59,16.6,50946.0,15.2895,15.2987,15.2803,15.2895,50946.0
2020-08-14 14:00:00,16.6,16.61,16.57,16.6,56547.0,15.2895,15.2987,15.2619,15.2895,56547.0
2020-08-14 14:05:00,16.6,16.62,16.59,16.62,84845.0,15.2895,15.3079,15.2803,15.3079,84845.0
2020-08-14 14:10:00,16.62,16.62,16.59,16.6,58015.0,15.3079,15.3079,15.2803,15.2895,58015.0
2020-08-14 14:15:00,16.59,16.61,16.59,16.61,77143.0,15.2803,15.2987,15.2803,15.2987,77143.0
2020-08-14 14:20:00,16.61,16.62,16.59,16.6,79191.0,15.2987,15.3079,15.2803,15.2895,79191.0
2020-08-14 14:25:00,16.6,16.61,16.57,16.6,69276.0,15.2895,15.2987,15.2619,15.2895,69276.0
2020-08-14 14:30:00,16.61,16.61,16.57,16.58,263047.0,15.2987,15.2987,15.2619,15.2711,263047.0
2020-08-14 14:35:00,16.58,16.58,16.56,16.57,64679.0,15.2711,15.2711,15.2526,15.2619,64679.0
2020-08-14 14:40:00,16.56,16.57,16.52,16.52,81109.0,15.2526,15.2619,15.2158,15.2158,81109.0
2020-08-14 14:45:00,16.53,16.54,16.52,16.54,64339.0,15.225,15.2342,15.2158,15.2342,64339.0
2020-08-14 14:50:00,16.54,16.58,16.53,16.57,91997.0,15.2342,15.2711,15.225,15.2619,91997.0
2020-08-14 14:55:00,16.57,16.57,16.54,16.57,81852.0,15.2619,15.2619,15.2342,15.2619,81852.0
2020-08-14 15:00:00,16.57,16.57,16.53,16.55,76551.0,15.2619,15.2619,15.225,15.2434,76551.0
2020-08-14 15:05:00,16.55,16.56,16.52,16.54,104433.0,15.2434,15.2526,15.2158,15.2342,104433.0
2020-08-14 15:10:00,16.54,16.55,16.53,16.55,43338.0,15.2342,15.2434,15.225,15.2434,43338.0
2020-08-14 15:15:00,16.54,16.56,16.54,16.55,48414.0,15.2342,15.2526,15.2342,15.2434,48414.0
2020-08-14 15:20:00,16.55,16.55,16.49,16.5,97000.0,15.2434,15.2434,15.1882,15.1974,97000.0
2020-08-14 15:25:00,16.5,16.55,16.49,16.55,57433.0,15.1974,15.2434,15.1882,15.2434,57433.0
2020-08-14 15:30:00,16.54,16.56,16.53,16.54,110150.0,15.2342,15.2526,15.225,15.2342,110150.0
2020-08-14 15:35:00,16.54,16.54,16.52,16.54,112369.0,15.2342,15.2342,15.2158,15.2342,112369.0
2020-08-14 15:40:00,16.53,16.57,16.53,16.57,172084.0,15.225,15.2619,15.225,15.2619,172084.0
2020-08-14 15:45:00,16.56,16.57,16.52,16.53,195319.0,15.2526,15.2619,15.2158,15.225,195319.0
2020-08-14 15:50:00,16.52,16.57,16.52,16.56,341390.0,15.2158,15.2619,15.2158,15.2526,341390.0
2020-08-14 15:55:00,16.56,16.66,16.55,16.64,1109367.0,15.2526,15.3447,15.2434,15.3263,1109367.0
2020-08-17 09:30:00,16.52,16.74,16.52,16.71,562816.0,15.2158,15.4184,15.2158,15.3908,562816.0
2020-08-17 09:35:00,16.71,16.74,16.6,16.66,271908.0,15.3908,15.4184,15.2895,15.3447,271908.0
2020-08-17 09:40:00,16.66,16.66,16.59,16.6,166563.0,15.3447,15.3447,15.2803,15.2895,166563.0
2020-08-17 09:45:00,16.6,16.69,16.58,16.69,114593.0,15.2895,15.3724,15.2711,15.3724,114593.0
2020-08-17 09:50:00,16.68,16.69,16.58,16.6,267532.0,15.3632,15.3724,15.2711,15.2895,267532.0
2020-08-17 09:55:00,16.6,16.61,16.55,16.6,216763.0,15.2895,15.2987,15.2434,15.2895,216763.0
2020-08-17 10:00:00,16.6,16.62,16.57,16.6,138874.0,15.2895,15.3079,15.2619,15.2895,138874.0
2020-08-17 10:05:00,16.59,16.6,16.53,16.57,222365.0,15.2803,15.2895,15.225,15.2619,222365.0
2020-08-17 10:10:00,16.57,16.6,16.54,16.55,175085.0,15.2619,15.2895,15.2342,15.2434,175085.0
2020-08-17 10:15:00,16.55,16.57,16.52,16.52,132303.0,15.2434,15.2619,15.2158,15.2158,132303.0
2020-08-17 10:20:00,16.53,16.58,16.52,16.57,332446.0,15.225,15.2711,15.2158,15.2619,332446.0
2020-08-17 10:25:00,16.56,16.58,16.53,16.54,102720.0,15.2526,15.2711,15.225,15.2342,102720.0
2020-08-17 10:30:00,16.54,16.6,16.53,16.6,87067.0,15.2342,15.2895,15.225,15.2895,87067.0
2020-08-17 10:35:00,16.6,16.62,16.59,16.61,124662.0,15.2895,15.3079,15.2803,15.2987,124662.0
2020-08-17 10:40:00,16.6,16.61,16.57,16.6,93221.0,15.2895,15.2987,15.2619,15.2895,93221.0
2020-08-17 10:45:00,16.6,16.6,16.56,16.56,210685.0,15.2895,15.2895,15.2526,15.2526,210685.0
2020-08-17 10:50:00,16.56,16.6,16.56,16.57,152206.0,15.2526,15.2895,15.2526,15.2619,152206.0
2020-08-17 10:55:00,16.56,16.58,16.54,16.55,233400.0,15.2526,15.2711,15.2342,15.2434,233400.0
2020-08-17 11:00:00,16.55,16.58,16.55,16.58,101323.0,15.2434,15.2711,15.2434,15.2711,101323.0
2020-08-17 11:05:00,16.58,16.58,16.54,16.56,65965.0,15.2711,15.2711,15.2342,15.2526,65965.0
2020-08-17 11:10:00,16.56,16.61,16.56,16.61,152386.0,15.2526,15.2987,15.2526,15.2987,152386.0
2020-08-17 11:15:00,16.61,16.67,16.6,16.66,113316.0,15.2987,15.354,15.2895,15.3447,113316.0
2020-08-17 11:20:00,16.66,16.67,16.65,16.66,80855.0,15.3447,15.354,15.3355,15.3447,80855.0
2020-08-17 11:25:00,16.66,16.67,16.65,16.67,55996.0,15.3447,15.354,15.3355,15.354,55996.0
2020-08-17 11:30:00,16.66,16.68,16.64,16.66,143755.0,15.3447,15.3632,15.3263,15.3447,143755.0
2020-08-17 11:35:00,16.66,16.68,16.65,16.68,95337.0,15.3447,15.3632,15.3355,15.3632,95337.0
2020-08-17 11:40:00,16.68,16.7,16.66,16.7,75899.0,15.3632,15.3816,15.3447,15.3816,75899.0
2020-08-17 11:45:00,16.7,16.75,16.69,16.73,119376.0,15.3816,15.4276,15.3724,15.4092,119376.0
2020-08-17 11:50:00,16.73,16.75,16.73,16.74,115743.0,15.4092,15.4276,15.4092,15.4184,115743.0
2020-08-17 11:55:00,16.74,16.78,16.73,16.77,123182.0,15.4184,15.4553,15.4092,15.4461,123182.0
2020-08-17 12:00:00,16.78,16.8,16.76,16.8,67890.0,15.4553,15.4737,15.4369,15.4737,67890.0
2020-08-17 12:05:00,16.79,16.82,16.79,16.82,160221.0,15.4645,15.4921,15.4645,15.4921,160221.0
2020-08-17 12:10:00,16.82,16.85,16.79,16.83,188314.0,15.4921,15.5197,15.4645,15.5013,188314.0
2020-08-17 12:15:00,16.83,16.84,16.79,16.8,125602.0,15.5013,15.5105,15.4645,15.4737,125602.0
2020-08-17 12:20:00,16.81,16.82,16.79,16.81,78134.0,15.4829,15.4921,15.4645,15.4829,78134.0
2020-08-17 12:25:00,16.81,16.83,16.8,16.82,49415.0,15.4829,15.5013,15.4737,15.4921,49415.0
2020-08-17 12:30:00,16.83,16.85,16.82,16.84,95084.0,15.5013,15.5197,15.4921,15.5105,95084.0
2020-08-17 12:35:00,16.84,16.84,16.79,16.82,74910.0,15.5105,15.5105,15.4645,15.4921,74910.0
2020-08-17 12:40:00,16.82,16.83,16.8,16.8,46008.0,15.4921,15.5013,15.4737,15.4737,46008.0
2020-08-17 12:45:00,16.8,16.81,16.78,16.79,118616.0,15.4737,15.4829,15.4553,15.4645,118616.0
2020-08-17 12:50:00,16.78,16.79,16.78,16.79,33908.0,15.4553,15.4645,15.4553,15.4645,33908.0
2020-08-17 12:55:00,16.79,16.8,16.74,16.75,100100.0,15.4645,15.4737,15.4184,15.4276,100100.0
2020-08-17 13:00:00,16.75,16.76,16.73,16.75,103795.0,15.4276,15.4369,15.4092,15.4276,103795.0
2020-08-17 13:05:00,16.75,16.77,16.74,16.77,50251.0,15.4276,15.4461,15.4184,15.4461,50251.0
2020-08-17 13:10:00,16.77,16.77,16.75,16.76,57240.0,15.4461,15.4461,15.4276,15.4369,57240.0
2020-08-17 13:15:00,16.75,16.76,16.73,16.73,94232.0,15.4276,15.4369,15.4092,15.4092,94232.0
2020-08-17 13:20:00,16.73,16.77,16.72,16.77,80815.0,15.4092,15.4461,15.4,15.4461,80815.0
2020-08-17 13:25:00,16.77,16.78,16.75,16.77,47328.0,15.4461,15.4553,15.4276,15.4461,47328.0
2020-08-17 13:30:00,16.77,16.78,16.77,16.78,31459.0,15.4461,15.4553,15.4461,15.4553,31459.0
2020-08-17 13:35:00,16.78,16.78,16.74,16.75,86379.0,15.4553,15.4553,15.4184,15.4276,86379.0
2020-08-17 13:40:00,16.74,16.75,16.59,16.6,630709.0,15.4184,15.4276,15.2803,15.2895,630709.0
2020-08-17 13:45:00,16.59,16.6,16.5,16.5,180431.0,15.2803,15.2895,15.1974,15.1974,180431.0
2020-08-17 13:50:00,16.51,16.54,16.5,16.51,101606.0,15.2066,15.2342,15.1974,15.2066,101606.0
2020-08-17 13:55:00,16.52,16.54,16.51,16.54,104765.0,15.2158,15.2342,15.2066,15.2342,104765.0
2020-08-17 14:00:00,16.54,16.6,16.53,16.59,112583.0,15.2342,15.2895,15.225,15.2803,112583.0
2020-08-17 14:05:00,16.59,16.61,16.56,16.61,95268.0,15.2803,15.2987,15.2526,15.2987,95268.0
2020-08-17 14:10:00,16.61,16.61,16.59,16.6,68748.0,15.2987,15.2987,15.2803,15.2895,68748.0
2020-08-17 14:15:00,16.6,16.62,16.59,16.62,81114.0,15.2895,15.3079,15.2803,15.3079,81114.0
2020-08-17 14:20:00,16.62,16.65,16.61,16.64,98534.0,15.3079,15.3355,15.2987,15.3263,98534.0
2020-08-17 14:25:00,16.65,16.66,16.63,16.66,65327.0,15.3355,15.3447,15.3171,15.3447,65327.0
2020-08-17 14:30:00,16.66,16.66,16.63,16.65,137254.0,15.3447,15.3447,15.3171,15.3355,137254.0
2020-08-17 14:35:00,16.66,16.68,16.63,16.68,209510.0,15.3447,15.3632,15.3171,15.3632,209510.0
2020-08-17 14:40:00,16.68,16.71,16.67,16.69,74716.0,15.3632,15.3908,15.354,15.3724,74716.0
2020-08-17 14:45:00,16.69,16.69,16.67,16.68,119438.0,15.3724,15.3724,15.354,15.3632,119438.0
2020-08-17 14:50:00,16.68,16.7,16.66,16.67,73898.0,15.3632,15.3816,15.3447,15.354,73898.0
2020-08-17 14:55:00,16.67,16.68,16.65,16.67,85338.0,15.354,15.3632,15.3355,15.354,85338.0
2020-08-17 15:00:00,16.67,16.68,16.61,16.64,246680.0,15.354,15.3632,15.2987,15.3263,246680.0
2020-08-17 15:05:00,16.64,16.64,16.56,16.56,82538.0,15.3263,15.3263,15.2526,15.2526,82538.0
2020-08-17 15:10:00,16.57,16.58,16.53,16.56,78969.0,15.2619,15.2711,15.225,15.2526,78969.0
2020-08-17 15:15:00,16.55,16.62,16.55,16.61,168825.0,15.2434,15.3079,15.2434,15.2987,168825.0
2020-08-17 15:20:00,16.61,16.63,16.6,16.63,122516.0,15.2987,15.3171,15.2895,15.3171,122516.0
2020-08-17 15:25:00,16.62,16.66,16.61,16.63,115511.0,15.3079,15.3447,15.2987,15.3171,115511.0
2020-08-17 15:30:00,16.64,16.66,16.63,16.64,103307.0,15.3263,15.3447,15.3171,15.3263,103307.0
2020-08-17 15:35:00,16.65,16.66,16.63,16.64,108216.0,15.3355,15.3447,15.3171,15.3263,108216.0
2020-08-17 15:40:00,16.64,16.66,16.64,16.65,152297.0,15.3263,15.3447,15.3263,15.3355,152297.0
2020-08-17 15:45:00,16.65,16.66,16.64,16.65,229806.0,15.3355,15.3447,15.3263,15.3355,229806.0
2020-08-17 15:50:00,16.65,16.66,16.63,16.65,293086.0,15.3355,15.3447,15.3171,15.3355,293086.0
2020-08-17 15:55:00,16.65,16.67,16.64,16.66,629945.0,15.3355,15.354,15.3263,15.3447,629945.0
2020-08-18 09:30:00,16.61,16.78,16.61,16.73,550696.0,15.2987,15.4553,15.2987,15.4092,550696.0
2020-08-18 09:35:00,16.73,16.86,16.73,16.74,343124.0,15.4092,15.529,15.4092,15.4184,343124.0
2020-08-18 09:40:00,16.73,16.86,16.71,16.83,147685.0,15.4092,15.529,15.3908,15.5013,147685.0
2020-08-18 09:45:00,16.84,16.89,16.8,16.86,142328.0,15.5105,15.5566,15.4737,15.529,142328.0
2020-08-18 09:50:00,16.86,16.86,16.71,16.73,199310.0,15.529,15.529,15.3908,15.4092,199310.0
2020-08-18 09:55:00,16.73,16.76,16.71,16.73,96045.0,15.4092,15.4369,15.3908,15.4092,96045.0
2020-08-18 10:00:00,16.73,16.82,16.7,16.8,273605.0,15.4092,15.4921,15.3816,15.4737,273605.0
2020-08-18 10:05:00,16.8,16.8,16.67,16.68,125400.0,15.4737,15.4737,15.354,15.3632,125400.0
2020-08-18 10:10:00,16.68,16.7,16.62,16.63,177819.0,15.3632,15.3816,15.3079,15.3171,177819.0
2020-08-18 10:15:00,16.63,16.69,16.62,16.65,80972.0,15.3171,15.3724,15.3079,15.3355,80972.0
2020-08-18 10:20:00,16.65,16.68,16.63,16.64,184217.0,15.3355,15.3632,15.3171,15.3263,184217.0
2020-08-18 10:25:00,16.63,16.65,16.6,16.62,223746.0,15.3171,15.3355,15.2895,15.3079,223746.0
2020-08-18 10:30:00,16.61,16.64,16.56,16.59,109203.0,15.2987,15.3263,15.2526,15.2803,109203.0
2020-08-18 10:35:00,16.59,16.6,16.57,16.6,53234.0,15.2803,15.2895,15.2619,15.2895,53234.0
2020-08-18 10:40:00,16.6,16.62,16.53,16.53,111394.0,15.2895,15.3079,15.225,15.225,111394.0
2020-08-18 10:45:00,16.53,16.56,16.52,16.55,71053.0,15.225,15.2526,15.2158,15.2434,71053.0
2020-08-18 10:50:00,16.55,16.58,16.52,16.54,58252.0,15.2434,15.2711,15.2158,15.2342,58252.0
2020-08-18 10:55:00,16.53,16.59,16.52,16.59,88638.0,15.225,15.2803,15.2158,15.2803,88638.0
2020-08-18 11:00:00,16.59,16.6,16.56,16.56,63163.0,15.2803,15.2895,15.2526,15.2526,63163.0
2020-08-18 11:05:00,16.56,16.57,16.54,16.56,44019.0,15.2526,15.2619,15.2342,15.2526,44019.0
2020-08-18 11:10:00,16.56,16.58,16.51,16.54,68006.0,15.2526,15.2711,15.2066,15.2342,68006.0
2020-08-18 11:15:00,16.54,16.54,16.5,16.51,53273.0,15.2342,15.2342,15.1974,15.2066,53273.0
2020-08-18 11:20:00,16.51,16.51,16.44,16.46,131355.0,15.2066,15.2066,15.1421,15.1605,131355.0
2020-08-18 11:25:00,16.46,16.49,16.45,16.48,107133.0,15.1605,15.1882,15.1513,15.179,107133.0
2020-08-18 11:30:00,16.48,16.52,16.47,16.49,94177.0,15.179,15.2158,15.1697,15.1882,94177.0
2020-08-18 11:35:00,16.49,16.49,16.44,16.45,119335.0,15.1882,15.1882,15.1421,15.1513,119335.0
2020-08-18 11:40:00,16.44,16.47,16.43,16.46,148108.0,15.1421,15.1697,15.1329,15.1605,148108.0
2020-08-18 11:45:00,16.45,16.47,16.44,16.45,88110.0,15.1513,15.1697,15.1421,15.1513,88110.0
2020-08-18 11:50:00,16.45,16.45,16.42,16.44,83588.0,15.1513,15.1513,15.1237,15.1421,83588.0
2020-08-18 11:55:00,16.44,16.46,16.42,16.46,97564.0,15.1421,15.1605,15.1237,15.1605,97564.0
2020-08-18 12:00:00,16.46,16.49,16.44,16.49,67107.0,15.1605,15.1882,15.1421,15.1882,67107.0
2020-08-18 12:05:00,16.49,16.52,16.48,16.5,55382.0,15.1882,15.2158,15.179,15.1974,55382.0
2020-08-18 12:10:00,16.51,16.52,16.47,16.48,36653.0,15.2066,15.2158,15.1697,15.179,36653.0
2020-08-18 12:15:00,16.48,16.49,16.44,16.45,60174.0,15.179,15.1882,15.1421,15.1513,60174.0
2020-08-18 12:20:00,16.45,16.48,16.44,16.48,49241.0,15.1513,15.179,15.1421,15.179,49241.0
2020-08-18 12:25:00,16.48,16.5,16.47,16.5,39704.0,15.179,15.1974,15.1697,15.1974,39704.0
2020-08-18 12:30:00,16.49,16.5,16.47,16.48,59811.0,15.1882,15.1974,15.1697,15.179,59811.0
2020-08-18 12:35:00,16.48,16.49,16.46,16.49,66565.0,15.179,15.1882,15.1605,15.1882,66565.0
2020-08-18 12:40:00,16.48,16.53,16.47,16.53,45513.0,15.179,15.225,15.1697,15.225,45513.0
2020-08-18 12:45:00,16.53,16.56,16.52,16.55,86086.0,15.225,15.2526,15.2158,15.2434,86086.0
2020-08-18 12:50:00,16.55,16.56,16.53,16.54,37745.0,15.2434,15.2526,15.225,15.2342,37745.0
2020-08-18 12:55:00,16.54,16.54,16.5,16.52,35655.0,15.2342,15.2342,15.1974,15.2158,35655.0
2020-08-18 13:00:00,16.51,16.52,16.48,16.48,40784.0,15.2066,15.2158,15.179,15.179,40784.0
2020-08-18 13:05:00,16.48,16.5,16.47,16.48,38242.0,15.179,15.1974,15.1697,15.179,38242.0
2020-08-18 13:10:00,16.48,16.49,16.46,16.46,99077.0,15.179,15.1882,15.1605,15.1605,99077.0
2020-08-18 13:15:00,16.46,16.47,16.44,16.46,47813.0,15.1605,15.1697,15.1421,15.1605,47813.0
2020-08-18 13:20:00,16.46,16.47,16.46,16.47,21815.0,15.1605,15.1697,15.1605,15.1697,21815.0
2020-08-18 13:25:00,16.46,16.5,16.46,16.5,46908.0,15.1605,15.1974,15.1605,15.1974,46908.0
2020-08-18 13:30:00,16.5,16.5,16.48,16.48,29205.0,15.1974,15.1974,15.179,15.179,29205.0
2020-08-18 13:35:00,16.48,16.52,16.48,16.51,57924.0,15.179,15.2158,15.179,15.2066,57924.0
2020-08-18 13:40:00,16.52,16.55,16.51,16.55,35802.0,15.2158,15.2434,15.2066,15.2434,35802.0
2020-08-18 13:45:00,16.54,16.56,16.54,16.55,36612.0,15.2342,15.2526,15.2342,15.2434,36612.0
2020-08-18 13:50:00,16.55,16.56,16.53,16.53,54715.0,15.2434,15.2526,15.225,15.225,54715.0
2020-08-18 13:55:00,16.53,16.54,16.53,16.54,31756.0,15.225,15.2342,15.225,15.2342,31756.0
2020-08-18 14:00:00,16.54,16.54,16.5,16.51,37606.0,15.2342,15.2342,15.1974,15.2066,37606.0
2020-08-18 14:05:00,16.51,16.53,16.49,16.5,61131.0,15.2066,15.225,15.1882,15.1974,61131.0
2020-08-18 14:10:00,16.5,16.52,16.49,16.5,71635.0,15.1974,15.2158,15.1882,15.1974,71635.0
2020-08-18 14:15:00,16.5,16.53,16.49,16.53,53628.0,15.1974,15.225,15.1882,15.225,53628.0
2020-08-18 14:20:00,16.52,16.55,16.51,16.55,86543.0,15.2158,15.2434,15.2066,15.2434,86543.0
2020-08-18 14:25:00,16.55,16.57,16.51,16.52,112782.0,15.2434,15.2619,15.2066,15.2158,112782.0
2020-08-18 14:30:00,16.52,16.54,16.51,16.53,50321.0,15.2158,15.2342,15.2066,15.225,50321.0
2020-08-18 14:35:00,16.53,16.54,16.49,16.5,70919.0,15.225,15.2342,15.1882,15.1974,70919.0
2020-08-18 14:40:00,16.51,16.55,16.5,16.54,73500.0,15.2066,15.2434,15.1974,15.2342,73500.0
2020-08-18 14:45:00,16.53,16.54,16.49,16.5,113840.0,15.225,15.2342,15.1882,15.1974,113840.0
2020-08-18 14:50:00,16.49,16.49,16.45,16.46,66163.0,15.1882,15.1882,15.1513,15.1605,66163.0
2020-08-18 14:55:00,16.46,16.47,16.42,16.42,193739.0,15.1605,15.1697,15.1237,15.1237,193739.0
2020-08-18 15:00:00,16.42,16.43,16.38,16.38,128661.0,15.1237,15.1329,15.0869,15.0869,128661.0
2020-08-18 15:05:00,16.39,16.41,16.38,16.39,745263.0,15.0961,15.1145,15.0869,15.0961,745263.0
2020-08-18 15:10:00,16.39,16.4,16.34,16.39,205738.0,15.0961,15.1053,15.05,15.0961,205738.0
2020-08-18 15:15:00,16.39,16.4,16.35,16.39,114805.0,15.0961,15.1053,15.0592,15.0961,114805.0
2020-08-18 15:20:00,16.39,16.42,16.37,16.38,117740.0,15.0961,15.1237,15.0776,15.0869,117740.0
2020-08-18 15:25:00,16.38,16.42,16.37,16.41,351448.0,15.0869,15.1237,15.0776,15.1145,351448.0
2020-08-18 15:30:00,16.41,16.44,16.41,16.41,348506.0,15.1145,15.1421,15.1145,15.1145,348506.0
2020-08-18 15:35:00,16.41,16.42,16.37,16.38,133115.0,15.1145,15.1237,15.0776,15.0869,133115.0
2020-08-18 15:40:00,16.38,16.39,16.37,16.38,102280.0,15.0869,15.0961,15.0776,15.0869,102280.0
2020-08-18 15:45:00,16.38,16.4,16.36,16.38,201413.0,15.0869,15.1053,15.0684,15.0869,201413.0
2020-08-18 15:50:00,16.38,16.42,16.37,16.41,224223.0,15.0869,15.1237,15.0776,15.1145,224223.0
2020-08-18 15:55:00,16.41,16.46,16.4,16.46,626701.0,15.1145,15.1605,15.1053,15.1605,626701.0
2020-08-19 09:30:00,16.45,16.56,16.38,16.52,341851.0,15.1513,15.2526,15.0869,15.2158,341851.0
2020-08-19 09:35:00,16.51,16.53,16.44,16.5,140371.0,15.2066,15.225,15.1421,15.1974,140371.0
2020-08-19 09:40:00,16.5,16.52,16.44,16.47,264374.0,15.1974,15.2158,15.1421,15.1697,264374.0
2020-08-19 09:45:00,16.48,16.6,16.48,16.57,134156.0,15.179,15.2895,15.179,15.2619,134156.0
2020-08-19 09:50:00,16.57,16.67,16.56,16.62,130662.0,15.2619,15.354,15.2526,15.3079,130662.0
2020-08-19 09:55:00,16.62,16.69,16.62,16.68,137380.0,15.3079,15.3724,15.3079,15.3632,137380.0
2020-08-19 10:00:00,16.68,16.72,16.65,16.71,427337.0,15.3632,15.4,15.3355,15.3908,427337.0
2020-08-19 10:05:00,16.71,16.73,16.65,16.65,90976.0,15.3908,15.4092,15.3355,15.3355,90976.0
2020-08-19 10:10:00,16.65,16.66,16.59,16.62,116238.0,15.3355,15.3447,15.2803,15.3079,116238.0
2020-08-19 10:15:00,16.62,16.62,16.54,16.55,78213.0,15.3079,15.3079,15.2342,15.2434,78213.0
2020-08-19 10:20:00,16.55,16.6,16.51,16.58,75396.0,15.2434,15.2895,15.2066,15.2711,75396.0
2020-08-19 10:25:00,16.59,16.64,16.58,16.64,54526.0,15.2803,15.3263,15.2711,15.3263,54526.0
2020-08-19 10:30:00,16.64,16.7,16.62,16.7,279500.0,15.3263,15.3816,15.3079,15.3816,279500.0
2020-08-19 10:35:00,16.69,16.74,16.69,16.7,116497.0,15.3724,15.4184,15.3724,15.3816,116497.0
2020-08-19 10:40:00,16.7,16.73,16.7,16.73,31548.0,15.3816,15.4092,15.3816,15.4092,31548.0
2020-08-19 10:45:00,16.73,16.75,16.67,16.68,82082.0,15.4092,15.4276,15.354,15.3632,82082.0
2020-08-19 10:50:00,16.68,16.69,16.65,16.68,223515.0,15.3632,15.3724,15.3355,15.3632,223515.0
2020-08-19 10:55:00,16.69,16.69,16.64,16.69,443170.0,15.3724,15.3724,15.3263,15.3724,443170.0
2020-08-19 11:00:00,16.69,16.75,16.69,16.71,258388.0,15.3724,15.4276,15.3724,15.3908,258388.0
2020-08-19 11:05:00,16.71,16.75,16.7,16.74,180299.0,15.3908,15.4276,15.3816,15.4184,180299.0
2020-08-19 11:10:00,16.74,16.78,16.74,16.77,82866.0,15.4184,15.4553,15.4184,15.4461,82866.0
2020-08-19 11:15:00,16.77,16.8,16.74,16.75,184534.0,15.4461,15.4737,15.4184,15.4276,184534.0
2020-08-19 11:20:00,16.75,16.76,16.73,16.74,45273.0,15.4276,15.4369,15.4092,15.4184,45273.0
2020-08-19 11:25:00,16.73,16.79,16.73,16.78,85393.0,15.4092,15.4645,15.4092,15.4553,85393.0
2020-08-19 11:30:00,16.77,16.79,16.75,16.79,145679.0,15.4461,15.4645,15.4276,15.4645,145679.0
2020-08-19 11:35:00,16.79,16.79,16.76,16.77,36896.0,15.4645,15.4645,15.4369,15.4461,36896.0
2020-08-19 11:40:00,16.77,16.79,16.76,16.79,67026.0,15.4461,15.4645,15.4369,15.4645,67026.0
2020-08-19 11:45:00,16.79,16.83,16.78,16.82,310968.0,15.4645,15.5013,15.4553,15.4921,310968.0
2020-08-19 11:50:00,16.82,16.87,16.8,16.84,127826.0,15.4921,15.5382,15.4737,15.5105,127826.0
2020-08-19 11:55:00,16.83,16.84,16.79,16.8,54290.0,15.5013,15.5105,15.4645,15.4737,54290.0
2020-08-19 12:00:00,16.8,16.8,16.77,16.78,52757.0,15.4737,15.4737,15.4461,15.4553,52757.0
2020-08-19 12:05:00,16.78,16.8,16.77,16.8,45042.0,15.4553,15.4737,15.4461,15.4737,45042.0
2020-08-19 12:10:00,16.8,16.8,16.74,16.75,59259.0,15.4737,15.4737,15.4184,15.4276,59259.0
2020-08-19 12:15:00,16.74,16.75,16.66,16.66,58494.0,15.4184,15.4276,15.3447,15.3447,58494.0
2020-08-19 12:20:00,16.67,16.7,16.66,16.68,82336.0,15.354,15.3816,15.3447,15.3632,82336.0
2020-08-19 12:25:00,16.68,16.69,16.66,16.66,64546.0,15.3632,15.3724,15.3447,15.3447,64546.0
2020-08-19 12:30:00,16.66,16.69,16.66,16.67,101622.0,15.3447,15.3724,15.3447,15.354,101622.0
2020-08-19 12:35:00,16.66,16.68,16.66,16.68,30865.0,15.3447,15.3632,15.3447,15.3632,30865.0
2020-08-19 12:40:00,16.68,16.68,16.6,16.61,39303.0,15.3632,15.3632,15.2895,15.2987,39303.0
2020-08-19 12:45:00,16.62,16.63,16.59,16.59,74406.0,15.3079,15.3171,15.2803,15.2803,74406.0
2020-08-19 12:50:00,16.59,16.61,16.57,16.6,57442.0,15.2803,15.2987,15.2619,15.2895,57442.0
2020-08-19 12:55:00,16.6,16.63,16.6,16.63,41031.0,15.2895,15.3171,15.2895,15.3171,41031.0
2020-08-19 13:00:00,16.63,16.63,16.61,16.61,34465.0,15.3171,15.3171,15.2987,15.2987,34465.0
2020-08-19 13:05:00,16.62,16.67,16.62,16.66,54180.0,15.3079,15.354,15.3079,15.3447,54180.0
2020-08-19 13:10:00,16.66,16.68,16.65,16.65,33318.0,15.3447,15.3632,15.3355,15.3355,33318.0
2020-08-19 13:15:00,16.65,16.67,16.65,16.66,48372.0,15.3355,15.354,15.3355,15.3447,48372.0
2020-08-19 13:20:00,16.67,16.69,16.65,16.67,91442.0,15.354,15.3724,15.3355,15.354,91442.0
2020-08-19 13:25:00,16.67,16.68,16.55,16.55,122276.0,15.354,15.3632,15.2434,15.2434,122276.0
2020-08-19 13:30:00,16.56,16.57,16.54,16.55,83662.0,15.2526,15.2619,15.2342,15.2434,83662.0
2020-08-19 13:35:00,16.55,16.57,16.52,16.53,47066.0,15.2434,15.2619,15.2158,15.225,47066.0
2020-08-19 13:40:00,16.52,16.53,16.51,16.52,87730.0,15.2158,15.225,15.2066,15.2158,87730.0
2020-08-19 13:45:00,16.52,16.56,16.49,16.56,157981.0,15.2158,15.2526,15.1882,15.2526,157981.0
2020-08-19 13:50:00,16.55,16.59,16.55,16.57,51091.0,15.2434,15.2803,15.2434,15.2619,51091.0
2020-08-19 13:55:00,16.57,16.61,16.56,16.59,56218.0,15.2619,15.2987,15.2526,15.2803,56218.0
2020-08-19 14:00:00,16.6,16.64,16.59,16.63,49766.0,15.2895,15.3263,15.2803,15.3171,49766.0
2020-08-19 14:05:00,16.63,16.65,16.59,16.61,71139.0,15.3171,15.3355,15.2803,15.2987,71139.0
2020-08-19 14:10:00,16.61,16.61,16.52,16.53,50240.0,15.2987,15.2987,15.2158,15.225,50240.0
2020-08-19 14:15:00,16.53,16.55,16.51,16.51,68674.0,15.225,15.2434,15.2066,15.2066,68674.0
2020-08-19 14:20:00,16.52,16.6,16.52,16.55,263395.0,15.2158,15.2895,15.2158,15.2434,263395.0
2020-08-19 14:25:00,16.55,16.61,16.55,16.57,235995.0,15.2434,15.2987,15.2434,15.2619,235995.0
2020-08-19 14:30:00,16.57,16.59,16.54,16.57,116187.0,15.2619,15.2803,15.2342,15.2619,116187.0
2020-08-19 14:35:00,16.57,16.58,16.53,16.57,126607.0,15.2619,15.2711,15.225,15.2619,126607.0
2020-08-19 14:40:00,16.57,16.59,16.53,16.54,82312.0,15.2619,15.2803,15.225,15.2342,82312.0
2020-08-19 14:45:00,16.55,16.59,16.55,16.59,591052.0,15.2434,15.2803,15.2434,15.2803,591052.0
2020-08-19 14:50:00,16.59,16.62,16.57,16.57,66962.0,15.2803,15.3079,15.2619,15.2619,66962.0
2020-08-19 14:55:00,16.58,16.6,16.56,16.58,47420.0,15.2711,15.2895,15.2526,15.2711,47420.0
2020-08-19 15:00:00,16.58,16.6,16.57,16.59,26762.0,15.2711,15.2895,15.2619,15.2803,26762.0
2020-08-19 15:05:00,16.58,16.59,16.57,16.59,37758.0,15.2711,15.2803,15.2619,15.2803,37758.0
2020-08-19 15:10:00,16.59,16.6,16.57,16.57,317528.0,15.2803,15.2895,15.2619,15.2619,317528.0
2020-08-19 15:15:00,16.57,16.61,16.57,16.57,336909.0,15.2619,15.2987,15.2619,15.2619,336909.0
2020-08-19 15:20:00,16.57,16.59,16.52,16.52,107073.0,15.2619,15.2803,15.2158,15.2158,107073.0
2020-08-19 15:25:00,16.53,16.56,16.52,16.54,58107.0,15.225,15.2526,15.2158,15.2342,58107.0
2020-08-19 15:30:00,16.54,16.56,16.53,16.54,53002.0,15.2342,15.2526,15.225,15.2342,53002.0
2020-08-19 15:35:00,16.54,16.55,16.51,16.52,74998.0,15.2342,15.2434,15.2066,15.2158,74998.0
2020-08-19 15:40:00,16.51,16.52,16.47,16.51,138010.0,15.2066,15.2158,15.1697,15.2066,138010.0
2020-08-19 15:45:00,16.52,16.52,16.44,16.45,126092.0,15.2158,15.2158,15.1421,15.1513,126092.0
2020-08-19 15:50:00,16.44,16.5,16.42,16.5,444470.0,15.1421,15.1974,15.1237,15.1974,444470.0
2020-08-19 15:55:00,16.5,16.52,16.49,16.49,1091501.0,15.1974,15.2158,15.1882,15.1882,1091501.0
2020-08-20 09:30:00,16.27,16.29,16.14,16.14,450598.0,14.9855,15.004,14.8658,14.8658,450598.0
2020-08-20 09:35:00,16.15,16.22,16.13,16.14,284872.0,14.875,14.9395,14.8566,14.8658,284872.0
2020-08-20 09:40:00,16.14,16.14,15.95,16.0,599720.0,14.8658,14.8658,14.6908,14.7369,599720.0
2020-08-20 09:45:00,16.0,16.08,15.98,16.05,236154.0,14.7369,14.8105,14.7184,14.7829,236154.0
2020-08-20 09:50:00,16.05,16.07,16.03,16.04,487712.0,14.7829,14.8013,14.7645,14.7737,487712.0
2020-08-20 09:55:00,16.04,16.06,15.98,16.05,220058.0,14.7737,14.7921,14.7184,14.7829,220058.0
2020-08-20 10:00:00,16.04,16.11,16.02,16.07,171415.0,14.7737,14.8382,14.7553,14.8013,171415.0
2020-08-20 10:05:00,16.07,16.17,16.05,16.16,146510.0,14.8013,14.8934,14.7829,14.8842,146510.0
2020-08-20 10:10:00,16.16,16.18,16.11,16.15,139362.0,14.8842,14.9026,14.8382,14.875,139362.0
2020-08-20 10:15:00,16.15,16.26,16.14,16.25,93139.0,14.875,14.9763,14.8658,14.9671,93139.0
2020-08-20 10:20:00,16.25,16.27,16.22,16.23,143748.0,14.9671,14.9855,14.9395,14.9487,143748.0
2020-08-20 10:25:00,16.23,16.27,16.2,16.21,102995.0,14.9487,14.9855,14.9211,14.9303,102995.0
2020-08-20 10:30:00,16.2,16.23,16.19,16.2,79058.0,14.9211,14.9487,14.9119,14.9211,79058.0
2020-08-20 10:35:00,16.2,16.21,16.15,16.16,89345.0,14.9211,14.9303,14.875,14.8842,89345.0
2020-08-20 10:40:00,16.16,16.16,16.09,16.11,133631.0,14.8842,14.8842,14.8197,14.8382,133631.0
2020-08-20 10:45:00,16.11,16.17,16.1,16.16,83847.0,14.8382,14.8934,14.829,14.8842,83847.0
2020-08-20 10:50:00,16.16,16.19,16.15,16.17,75045.0,14.8842,14.9119,14.875,14.8934,75045.0
2020-08-20 10:55:00,16.18,16.18,16.1,16.12,84479.0,14.9026,14.9026,14.829,14.8474,84479.0
2020-08-20 11:00:00,16.11,16.12,16.05,16.09,138626.0,14.8382,14.8474,14.7829,14.8197,138626.0
2020-08-20 11:05:00,16.09,16.11,16.07,16.09,87448.0,14.8197,14.8382,14.8013,14.8197,87448.0
2020-08-20 11:10:00,16.09,16.13,16.06,16.07,89958.0,14.8197,14.8566,14.7921,14.8013,89958.0
2020-08-20 11:15:00,16.07,16.09,16.04,16.06,110440.0,14.8013,14.8197,14.7737,14.7921,110440.0
2020-08-20 11:20:00,16.07,16.08,16.04,16.07,140646.0,14.8013,14.8105,14.7737,14.8013,140646.0
2020-08-20 11:25:00,16.08,16.09,16.04,16.07,87765.0,14.8105,14.8197,14.7737,14.8013,87765.0
2020-08-20 11:30:00,16.07,16.09,16.04,16.07,182390.0,14.8013,14.8197,14.7737,14.8013,182390.0
2020-08-20 11:35:00,16.07,16.08,16.05,16.06,71292.0,14.8013,14.8105,14.7829,14.7921,71292.0
2020-08-20 11:40:00,16.07,16.1,16.06,16.1,39826.0,14.8013,14.829,14.7921,14.829,39826.0
2020-08-20 11:45:00,16.1,16.13,16.09,16.12,92986.0,14.829,14.8566,14.8197,14.8474,92986.0
2020-08-20 11:50:00,16.12,16.16,16.1,16.15,62939.0,14.8474,14.8842,14.829,14.875,62939.0
2020-08-20 11:55:00,16.14,16.15,16.12,16.14,47909.0,14.8658,14.875,14.8474,14.8658,47909.0
2020-08-20 12:00:00,16.14,16.15,16.13,16.14,108463.0,14.8658,14.875,14.8566,14.8658,108463.0
2020-08-20 12:05:00,16.14,16.16,16.12,16.15,81192.0,14.8658,14.8842,14.8474,14.875,81192.0
2020-08-20 12:10:00,16.15,16.17,16.15,16.16,95254.0,14.875,14.8934,14.875,14.8842,95254.0
2020-08-20 12:15:00,16.16,16.17,16.13,16.14,345666.0,14.8842,14.8934,14.8566,14.8658,345666.0
2020-08-20 12:20:00,16.14,16.15,16.12,16.12,78008.0,14.8658,14.875,14.8474,14.8474,78008.0
2020-08-20 12:25:00,16.13,16.15,16.12,16.15,45466.0,14.8566,14.875,14.8474,14.875,45466.0
2020-08-20 12:30:00,16.15,16.17,16.14,16.16,54008.0,14.875,14.8934,14.8658,14.8842,54008.0
2020-08-20 12:35:00,16.15,16.17,16.14,16.16,95948.0,14.875,14.8934,14.8658,14.8842,95948.0
2020-08-20 12:40:00,16.16,16.16,16.15,16.16,51091.0,14.8842,14.8842,14.875,14.8842,51091.0
2020-08-20 12:45:00,16.16,16.17,16.15,16.16,57619.0,14.8842,14.8934,14.875,14.8842,57619.0
2020-08-20 12:50:00,16.16,16.19,16.15,16.19,32132.0,14.8842,14.9119,14.875,14.9119,32132.0
2020-08-20 12:55:00,16.19,16.19,16.15,16.16,80384.0,14.9119,14.9119,14.875,14.8842,80384.0
2020-08-20 13:00:00,16.16,16.19,16.15,16.19,44094.0,14.8842,14.9119,14.875,14.9119,44094.0
2020-08-20 13:05:00,16.19,16.21,16.17,16.18,136963.0,14.9119,14.9303,14.8934,14.9026,136963.0
2020-08-20 13:10:00,16.18,16.18,16.16,16.16,87094.0,14.9026,14.9026,14.8842,14.8842,87094.0
2020-08-20 13:15:00,16.16,16.17,16.11,16.11,151459.0,14.8842,14.8934,14.8382,14.8382,151459.0
2020-08-20 13:20:00,16.11,16.13,16.1,16.13,143934.0,14.8382,14.8566,14.829,14.8566,143934.0
2020-08-20 13:25:00,16.13,16.13,16.1,16.1,48334.0,14.8566,14.8566,14.829,14.829,48334.0
2020-08-20 13:30:00,16.1,16.12,16.1,16.12,179450.0,14.829,14.8474,14.829,14.8474,179450.0
2020-08-20 13:35:00,16.12,16.14,16.11,16.13,56797.0,14.8474,14.8658,14.8382,14.8566,56797.0
2020-08-20 13:40:00,16.13,16.13,16.04,16.05,453608.0,14.8566,14.8566,14.7737,14.7829,453608.0
2020-08-20 13:45:00,16.05,16.06,16.02,16.06,139735.0,14.7829,14.7921,14.7553,14.7921,139735.0
2020-08-20 13:50:00,16.06,16.06,16.02,16.03,51670.0,14.7921,14.7921,14.7553,14.7645,51670.0
2020-08-20 13:55:00,16.03,16.08,16.02,16.07,57241.0,14.7645,14.8105,14.7553,14.8013,57241.0
2020-08-20 14:00:00,16.07,16.12,16.07,16.1,143205.0,14.8013,14.8474,14.8013,14.829,143205.0
2020-08-20 14:05:00,16.1,16.15,16.1,16.13,94075.0,14.829,14.875,14.829,14.8566,94075.0
2020-08-20 14:10:00,16.13,16.19,16.12,16.18,85133.0,14.8566,14.9119,14.8474,14.9026,85133.0
2020-08-20 14:15:00,16.18,16.2,16.17,16.19,185066.0,14.9026,14.9211,14.8934,14.9119,185066.0
2020-08-20 14:20:00,16.19,16.22,16.18,16.2,387745.0,14.9119,14.9395,14.9026,14.9211,387745.0
2020-08-20 14:25:00,16.2,16.22,16.19,16.2,98342.0,14.9211,14.9395,14.9119,14.9211,98342.0
2020-08-20 14:30:00,16.2,16.21,16.19,16.2,103679.0,14.9211,14.9303,14.9119,14.9211,103679.0
2020-08-20 14:35:00,16.19,16.2,16.14,16.18,415166.0,14.9119,14.9211,14.8658,14.9026,415166.0
2020-08-20 14:40:00,16.18,16.2,16.11,16.11,132945.0,14.9026,14.9211,14.8382,14.8382,132945.0
2020-08-20 14:45:00,16.11,16.12,16.08,16.09,76745.0,14.8382,14.8474,14.8105,14.8197,76745.0
2020-08-20 14:50:00,16.1,16.1,16.06,16.07,54390.0,14.829,14.829,14.7921,14.8013,54390.0
2020-08-20 14:55:00,16.07,16.08,16.05,16.07,35286.0,14.8013,14.8105,14.7829,14.8013,35286.0
2020-08-20 15:00:00,16.07,16.13,16.07,16.13,244845.0,14.8013,14.8566,14.8013,14.8566,244845.0
2020-08-20 15:05:00,16.13,16.14,16.11,16.13,97514.0,14.8566,14.8658,14.8382,14.8566,97514.0
2020-08-20 15:10:00,16.14,16.14,16.12,16.13,40286.0,14.8658,14.8658,14.8474,14.8566,40286.0
2020-08-20 15:15:00,16.13,16.14,16.11,16.11,83186.0,14.8566,14.8658,14.8382,14.8382,83186.0
2020-08-20 15:20:00,16.11,16.12,16.06,16.06,432887.0,14.8382,14.8474,14.7921,14.7921,432887.0
2020-08-20 15:25:00,16.06,16.1,16.05,16.09,129512.0,14.7921,14.829,14.7829,14.8197,129512.0
2020-08-20 15:30:00,16.1,16.11,16.07,16.1,144174.0,14.829,14.8382,14.8013,14.829,144174.0
2020-08-20 15:35:00,16.09,16.1,16.08,16.08,96705.0,14.8197,14.829,14.8105,14.8105,96705.0
2020-08-20 15:40:00,16.09,16.12,16.08,16.11,168589.0,14.8197,14.8474,14.8105,14.8382,168589.0
2020-08-20 15:45:00,16.11,16.13,16.08,16.11,247981.0,14.8382,14.8566,14.8105,14.8382,247981.0
2020-08-20 15:50:00,16.11,16.12,16.05,16.09,351807.0,14.8382,14.8474,14.7829,14.8197,351807.0
2020-08-20 15:55:00,16.09,16.09,16.01,16.01,647102.0,14.8197,14.8197,14.7461,14.7461,647102.0
2020-08-21 09:30:00,15.88,15.95,15.82,15.94,436891.0,14.6263,14.6908,14.5711,14.6816,436891.0
2020-08-21 09:35:00,15.93,15.95,15.84,15.86,197199.0,14.6724,14.6908,14.5895,14.6079,197199.0
2020-08-21 09:40:00,15.87,15.87,15.78,15.83,356082.0,14.6171,14.6171,14.5342,14.5803,356082.0
2020-08-21 09:45:00,15.83,15.94,15.82,15.91,208897.0,14.5803,14.6816,14.5711,14.654,208897.0
2020-08-21 09:50:00,15.91,15.92,15.83,15.86,341253.0,14.654,14.6632,14.5803,14.6079,341253.0
2020-08-21 09:55:00,15.86,15.9,15.84,15.89,259610.0,14.6079,14.6447,14.5895,14.6355,259610.0
2020-08-21 10:00:00,15.89,15.91,15.81,15.82,137327.0,14.6355,14.654,14.5619,14.5711,137327.0
2020-08-21 10:05:00,15.82,15.92,15.8,15.9,185374.0,14.5711,14.6632,14.5526,14.6447,185374.0
2020-08-21 10:10:00,15.91,15.92,15.86,15.89,236908.0,14.654,14.6632,14.6079,14.6355,236908.0
2020-08-21 10:15:00,15.89,15.92,15.87,15.88,102792.0,14.6355,14.6632,14.6171,14.6263,102792.0
2020-08-21 10:20:00,15.88,15.91,15.86,15.9,70819.0,14.6263,14.654,14.6079,14.6447,70819.0
2020-08-21 10:25:00,15.9,15.92,15.88,15.89,60002.0,14.6447,14.6632,14.6263,14.6355,60002.0
2020-08-21 10:30:00,15.9,15.91,15.85,15.9,100334.0,14.6447,14.654,14.5987,14.6447,100334.0
2020-08-21 10:35:00,15.89,15.94,15.88,15.92,244814.0,14.6355,14.6816,14.6263,14.6632,244814.0
2020-08-21 10:40:00,15.92,15.99,15.92,15.97,225455.0,14.6632,14.7276,14.6632,14.7092,225455.0
2020-08-21 10:45:00,15.98,15.98,15.91,15.93,89914.0,14.7184,14.7184,14.654,14.6724,89914.0
2020-08-21 10:50:00,15.94,15.97,15.92,15.96,59555.0,14.6816,14.7092,14.6632,14.7,59555.0
2020-08-21 10:55:00,15.95,15.96,15.9,15.93,62577.0,14.6908,14.7,14.6447,14.6724,62577.0
2020-08-21 11:00:00,15.92,15.93,15.86,15.87,57071.0,14.6632,14.6724,14.6079,14.6171,57071.0
2020-08-21 11:05:00,15.87,15.9,15.86,15.89,57429.0,14.6171,14.6447,14.6079,14.6355,57429.0
2020-08-21 11:10:00,15.89,15.9,15.83,15.84,98901.0,14.6355,14.6447,14.5803,14.5895,98901.0
2020-08-21 11:15:00,15.84,15.85,15.76,15.77,106705.0,14.5895,14.5987,14.5158,14.525,106705.0
2020-08-21 11:20:00,15.76,15.8,15.73,15.77,147790.0,14.5158,14.5526,14.4882,14.525,147790.0
2020-08-21 11:25:00,15.77,15.77,15.71,15.74,98548.0,14.525,14.525,14.4697,14.4974,98548.0
2020-08-21 11:30:00,15.74,15.76,15.72,15.74,97816.0,14.4974,14.5158,14.479,14.4974,97816.0
2020-08-21 11:35:00,15.74,15.74,15.7,15.72,86047.0,14.4974,14.4974,14.4605,14.479,86047.0
2020-08-21 11:40:00,15.73,15.75,15.72,15.74,84167.0,14.4882,14.5066,14.479,14.4974,84167.0
2020-08-21 11:45:00,15.74,15.74,15.69,15.69,52606.0,14.4974,14.4974,14.4513,14.4513,52606.0
2020-08-21 11:50:00,15.69,15.71,15.61,15.63,188442.0,14.4513,14.4697,14.3776,14.3961,188442.0
2020-08-21 11:55:00,15.64,15.7,15.63,15.68,86860.0,14.4053,14.4605,14.3961,14.4421,86860.0
2020-08-21 12:00:00,15.69,15.74,15.68,15.72,89897.0,14.4513,14.4974,14.4421,14.479,89897.0
2020-08-21 12:05:00,15.73,15.74,15.69,15.7,76146.0,14.4882,14.4974,14.4513,14.4605,76146.0
2020-08-21 12:10:00,15.7,15.73,15.68,15.73,84223.0,14.4605,14.4882,14.4421,14.4882,84223.0
2020-08-21 12:15:00,15.72,15.74,15.69,15.72,46403.0,14.479,14.4974,14.4513,14.479,46403.0
2020-08-21 12:20:00,15.71,15.74,15.7,15.71,64408.0,14.4697,14.4974,14.4605,14.4697,64408.0
2020-08-21 12:25:00,15.71,15.72,15.69,15.71,41734.0,14.4697,14.479,14.4513,14.4697,41734.0
2020-08-21 12:30:00,15.71,15.73,15.69,15.71,66653.0,14.4697,14.4882,14.4513,14.4697,66653.0
2020-08-21 12:35:00,15.71,15.72,15.69,15.71,90373.0,14.4697,14.479,14.4513,14.4697,90373.0
2020-08-21 12:40:00,15.71,15.72,15.68,15.69,85085.0,14.4697,14.479,14.4421,14.4513,85085.0
2020-08-21 12:45:00,15.69,15.7,15.67,15.67,54387.0,14.4513,14.4605,14.4329,14.4329,54387.0
2020-08-21 12:50:00,15.67,15.69,15.67,15.68,43794.0,14.4329,14.4513,14.4329,14.4421,43794.0
2020-08-21 12:55:00,15.68,15.69,15.63,15.65,58768.0,14.4421,14.4513,14.3961,14.4145,58768.0
2020-08-21 13:00:00,15.65,15.66,15.61,15.66,82058.0,14.4145,14.4237,14.3776,14.4237,82058.0
2020-08-21 13:05:00,15.65,15.67,15.65,15.67,27162.0,14.4145,14.4329,14.4145,14.4329,27162.0
2020-08-21 13:10:00,15.67,15.7,15.66,15.68,74475.0,14.4329,14.4605,14.4237,14.4421,74475.0
2020-08-21 13:15:00,15.68,15.68,15.64,15.65,25547.0,14.4421,14.4421,14.4053,14.4145,25547.0
2020-08-21 13:20:00,15.65,15.65,15.62,15.63,71188.0,14.4145,14.4145,14.3869,14.3961,71188.0
2020-08-21 13:25:00,15.63,15.64,15.62,15.64,34869.0,14.3961,14.4053,14.3869,14.4053,34869.0
2020-08-21 13:30:00,15.64,15.67,15.63,15.66,60120.0,14.4053,14.4329,14.3961,14.4237,60120.0
2020-08-21 13:35:00,15.66,15.67,15.64,15.66,54283.0,14.4237,14.4329,14.4053,14.4237,54283.0
2020-08-21 13:40:00,15.66,15.7,15.65,15.69,75338.0,14.4237,14.4605,14.4145,14.4513,75338.0
2020-08-21 13:45:00,15.69,15.72,15.68,15.7,73342.0,14.4513,14.479,14.4421,14.4605,73342.0
2020-08-21 13:50:00,15.69,15.7,15.67,15.68,55667.0,14.4513,14.4605,14.4329,14.4421,55667.0
2020-08-21 13:55:00,15.68,15.7,15.67,15.7,33575.0,14.4421,14.4605,14.4329,14.4605,33575.0
2020-08-21 14:00:00,15.7,15.7,15.66,15.67,35228.0,14.4605,14.4605,14.4237,14.4329,35228.0
2020-08-21 14:05:00,15.68,15.69,15.66,15.69,33779.0,14.4421,14.4513,14.4237,14.4513,33779.0
2020-08-21 14:10:00,15.68,15.69,15.66,15.67,36230.0,14.4421,14.4513,14.4237,14.4329,36230.0
2020-08-21 14:15:00,15.67,15.67,15.65,15.66,53808.0,14.4329,14.4329,14.4145,14.4237,53808.0
2020-08-21 14:20:00,15.66,15.69,15.66,15.67,81442.0,14.4237,14.4513,14.4237,14.4329,81442.0
2020-08-21 14:25:00,15.67,15.68,15.65,15.68,46883.0,14.4329,14.4421,14.4145,14.4421,46883.0
2020-08-21 14:30:00,15.67,15.7,15.67,15.68,56728.0,14.4329,14.4605,14.4329,14.4421,56728.0
2020-08-21 14:35:00,15.68,15.69,15.67,15.69,41809.0,14.4421,14.4513,14.4329,14.4513,41809.0
2020-08-21 14:40:00,15.68,15.69,15.65,15.67,38614.0,14.4421,14.4513,14.4145,14.4329,38614.0
2020-08-21 14:45:00,15.67,15.67,15.61,15.63,74940.0,14.4329,14.4329,14.3776,14.3961,74940.0
2020-08-21 14:50:00,15.63,15.65,15.62,15.64,68790.0,14.3961,14.4145,14.3869,14.4053,68790.0
2020-08-21 14:55:00,15.64,15.66,15.63,15.63,63895.0,14.4053,14.4237,14.3961,14.3961,63895.0
2020-08-21 15:00:00,15.64,15.67,15.63,15.65,43032.0,14.4053,14.4329,14.3961,14.4145,43032.0
2020-08-21 15:05:00,15.65,15.66,15.64,15.66,48107.0,14.4145,14.4237,14.4053,14.4237,48107.0
2020-08-21 15:10:00,15.66,15.71,15.66,15.7,122440.0,14.4237,14.4697,14.4237,14.4605,122440.0
2020-08-21 15:15:00,15.7,15.7,15.67,15.67,53938.0,14.4605,14.4605,14.4329,14.4329,53938.0
2020-08-21 15:20:00,15.68,15.69,15.66,15.69,60063.0,14.4421,14.4513,14.4237,14.4513,60063.0
2020-08-21 15:25:00,15.69,15.71,15.68,15.71,83180.0,14.4513,14.4697,14.4421,14.4697,83180.0
2020-08-21 15:30:00,15.71,15.71,15.67,15.68,116608.0,14.4697,14.4697,14.4329,14.4421,116608.0
2020-08-21 15:35:00,15.67,15.7,15.66,15.7,187056.0,14.4329,14.4605,14.4237,14.4605,187056.0
2020-08-21 15:40:00,15.7,15.73,15.68,15.72,165760.0,14.4605,14.4882,14.4421,14.479,165760.0
2020-08-21 15:45:00,15.72,15.74,15.68,15.7,210938.0,14.479,14.4974,14.4421,14.4605,210938.0
2020-08-21 15:50:00,15.7,15.73,15.69,15.73,200518.0,14.4605,14.4882,14.4513,14.4882,200518.0
2020-08-21 15:55:00,15.73,15.75,15.72,15.74,412361.0,14.4882,14.5066,14.479,14.4974,412361.0
2020-08-24 09:30:00,15.88,15.98,15.85,15.89,393655.0,14.6263,14.7184,14.5987,14.6355,393655.0
2020-08-24 09:35:00,15.89,15.91,15.83,15.85,216707.0,14.6355,14.654,14.5803,14.5987,216707.0
2020-08-24 09:40:00,15.85,15.85,15.77,15.82,227020.0,14.5987,14.5987,14.525,14.5711,227020.0
2020-08-24 09:45:00,15.81,15.94,15.81,15.94,115311.0,14.5619,14.6816,14.5619,14.6816,115311.0
2020-08-24 09:50:00,15.93,16.06,15.92,16.05,210059.0,14.6724,14.7921,14.6632,14.7829,210059.0
2020-08-24 09:55:00,16.05,16.06,15.97,16.02,177727.0,14.7829,14.7921,14.7092,14.7553,177727.0
2020-08-24 10:00:00,16.03,16.08,15.98,16.07,148296.0,14.7645,14.8105,14.7184,14.8013,148296.0
2020-08-24 10:05:00,16.08,16.18,16.06,16.18,356446.0,14.8105,14.9026,14.7921,14.9026,356446.0
2020-08-24 10:10:00,16.19,16.22,16.15,16.18,125856.0,14.9119,14.9395,14.875,14.9026,125856.0
2020-08-24 10:15:00,16.18,16.26,16.17,16.23,170905.0,14.9026,14.9763,14.8934,14.9487,170905.0
2020-08-24 10:20:00,16.24,16.27,16.21,16.26,87550.0,14.9579,14.9855,14.9303,14.9763,87550.0
2020-08-24 10:25:00,16.26,16.27,16.2,16.22,113088.0,14.9763,14.9855,14.9211,14.9395,113088.0
2020-08-24 10:30:00,16.22,16.29,16.22,16.22,95475.0,14.9395,15.004,14.9395,14.9395,95475.0
2020-08-24 10:35:00,16.23,16.3,16.2,16.27,228338.0,14.9487,15.0132,14.9211,14.9855,228338.0
2020-08-24 10:40:00,16.27,16.31,16.24,16.28,142521.0,14.9855,15.0224,14.9579,14.9947,142521.0
2020-08-24 10:45:00,16.28,16.28,16.22,16.26,90974.0,14.9947,14.9947,14.9395,14.9763,90974.0
2020-08-24 10:50:00,16.27,16.29,16.23,16.25,136248.0,14.9855,15.004,14.9487,14.9671,136248.0
2020-08-24 10:55:00,16.25,16.31,16.24,16.29,136292.0,14.9671,15.0224,14.9579,15.004,136292.0
2020-08-24 11:00:00,16.3,16.3,16.23,16.24,397811.0,15.0132,15.0132,14.9487,14.9579,397811.0
2020-08-24 11:05:00,16.23,16.29,16.23,16.26,147281.0,14.9487,15.004,14.9487,14.9763,147281.0
2020-08-24 11:10:00,16.25,16.3,16.24,16.29,124708.0,14.9671,15.0132,14.9579,15.004,124708.0
2020-08-24 11:15:00,16.3,16.33,16.29,16.32,165259.0,15.0132,15.0408,15.004,15.0316,165259.0
2020-08-24 11:20:00,16.32,16.38,16.32,16.38,133161.0,15.0316,15.0869,15.0316,15.0869,133161.0
2020-08-24 11:25:00,16.37,16.45,16.37,16.45,1976370.0,15.0776,15.1513,15.0776,15.1513,1976370.0
2020-08-24 11:30:00,16.45,16.64,16.44,16.63,280705.0,15.1513,15.3263,15.1421,15.3171,280705.0
2020-08-24 11:35:00,16.62,16.62,16.5,16.54,200162.0,15.3079,15.3079,15.1974,15.2342,200162.0
2020-08-24 11:40:00,16.55,16.56,16.5,16.55,106254.0,15.2434,15.2526,15.1974,15.2434,106254.0
2020-08-24 11:45:00,16.54,16.56,16.5,16.55,99635.0,15.2342,15.2526,15.1974,15.2434,99635.0
2020-08-24 11:50:00,16.54,16.55,16.5,16.5,112472.0,15.2342,15.2434,15.1974,15.1974,112472.0
2020-08-24 11:55:00,16.5,16.54,16.48,16.52,152460.0,15.1974,15.2342,15.179,15.2158,152460.0
2020-08-24 12:00:00,16.51,16.54,16.39,16.39,200524.0,15.2066,15.2342,15.0961,15.0961,200524.0
2020-08-24 12:05:00,16.39,16.47,16.37,16.43,213632.0,15.0961,15.1697,15.0776,15.1329,213632.0
2020-08-24 12:10:00,16.43,16.45,16.39,16.4,83864.0,15.1329,15.1513,15.0961,15.1053,83864.0
2020-08-24 12:15:00,16.4,16.44,16.39,16.42,84222.0,15.1053,15.1421,15.0961,15.1237,84222.0
2020-08-24 12:20:00,16.41,16.44,16.38,16.4,105064.0,15.1145,15.1421,15.0869,15.1053,105064.0
2020-08-24 12:25:00,16.39,16.43,16.39,16.39,86748.0,15.0961,15.1329,15.0961,15.0961,86748.0
2020-08-24 12:30:00,16.39,16.41,16.34,16.34,97222.0,15.0961,15.1145,15.05,15.05,97222.0
2020-08-24 12:35:00,16.34,16.37,16.31,16.33,130688.0,15.05,15.0776,15.0224,15.0408,130688.0
2020-08-24 12:40:00,16.34,16.39,16.31,16.38,233903.0,15.05,15.0961,15.0224,15.0869,233903.0
2020-08-24 12:45:00,16.37,16.38,16.31,16.32,45781.0,15.0776,15.0869,15.0224,15.0316,45781.0
2020-08-24 12:50:00,16.32,16.33,16.29,16.3,138446.0,15.0316,15.0408,15.004,15.0132,138446.0
2020-08-24 12:55:00,16.3,16.3,16.26,16.27,110900.0,15.0132,15.0132,14.9763,14.9855,110900.0
2020-08-24 13:00:00,16.27,16.31,16.26,16.28,79822.0,14.9855,15.0224,14.9763,14.9947,79822.0
2020-08-24 13:05:00,16.28,16.31,16.25,16.26,86163.0,14.9947,15.0224,14.9671,14.9763,86163.0
2020-08-24 13:10:00,16.26,16.29,16.25,16.26,78948.0,14.9763,15.004,14.9671,14.9763,78948.0
2020-08-24 13:15:00,16.26,16.26,16.24,16.25,45596.0,14.9763,14.9763,14.9579,14.9671,45596.0
2020-08-24 13:20:00,16.25,16.26,16.23,16.24,71087.0,14.9671,14.9763,14.9487,14.9579,71087.0
2020-08-24 13:25:00,16.25,16.27,16.24,16.27,56581.0,14.9671,14.9855,14.9579,14.9855,56581.0
2020-08-24 13:30:00,16.26,16.29,16.26,16.27,71617.0,14.9763,15.004,14.9763,14.9855,71617.0
2020-08-24 13:35:00,16.27,16.3,16.27,16.3,94014.0,14.9855,15.0132,14.9855,15.0132,94014.0
2020-08-24 13:40:00,16.3,16.34,16.29,16.32,120915.0,15.0132,15.05,15.004,15.0316,120915.0
2020-08-24 13:45:00,16.32,16.32,16.29,16.29,44342.0,15.0316,15.0316,15.004,15.004,44342.0
2020-08-24 13:50:00,16.3,16.3,16.21,16.22,258476.0,15.0132,15.0132,14.9303,14.9395,258476.0
2020-08-24 13:55:00,16.22,16.25,16.22,16.23,31615.0,14.9395,14.9671,14.9395,14.9487,31615.0
2020-08-24 14:00:00,16.24,16.26,16.22,16.24,70875.0,14.9579,14.9763,14.9395,14.9579,70875.0
2020-08-24 14:05:00,16.24,16.28,16.22,16.28,50832.0,14.9579,14.9947,14.9395,14.9947,50832.0
2020-08-24 14:10:00,16.27,16.27,16.24,16.25,56383.0,14.9855,14.9855,14.9579,14.9671,56383.0
2020-08-24 14:15:00,16.24,16.25,16.22,16.23,53679.0,14.9579,14.9671,14.9395,14.9487,53679.0
2020-08-24 14:20:00,16.23,16.24,16.22,16.22,63156.0,14.9487,14.9579,14.9395,14.9395,63156.0
2020-08-24 14:25:00,16.23,16.23,16.18,16.21,112769.0,14.9487,14.9487,14.9026,14.9303,112769.0
2020-08-24 14:30:00,16.21,16.22,16.19,16.21,61152.0,14.9303,14.9395,14.9119,14.9303,61152.0
2020-08-24 14:35:00,16.2,16.25,16.2,16.24,74820.0,14.9211,14.9671,14.9211,14.9579,74820.0
2020-08-24 14:40:00,16.24,16.3,16.23,16.29,91377.0,14.9579,15.0132,14.9487,15.004,91377.0
2020-08-24 14:45:00,16.29,16.3,16.28,16.29,76765.0,15.004,15.0132,14.9947,15.004,76765.0
2020-08-24 14:50:00,16.28,16.32,16.28,16.29,67113.0,14.9947,15.0316,14.9947,15.004,67113.0
2020-08-24 14:55:00,16.29,16.29,16.27,16.27,65389.0,15.004,15.004,14.9855,14.9855,65389.0
2020-08-24 15:00:00,16.27,16.32,16.27,16.28,80502.0,14.9855,15.0316,14.9855,14.9947,80502.0
2020-08-24 15:05:00,16.28,16.29,16.26,16.27,63183.0,14.9947,15.004,14.9763,14.9855,63183.0
2020-08-24 15:10:00,16.27,16.28,16.26,16.27,39055.0,14.9855,14.9947,14.9763,14.9855,39055.0
2020-08-24 15:15:00,16.27,16.27,16.24,16.24,81276.0,14.9855,14.9855,14.9579,14.9579,81276.0
2020-08-24 15:20:00,16.24,16.32,16.24,16.32,135247.0,14.9579,15.0316,14.9579,15.0316,135247.0
2020-08-24 15:25:00,16.32,16.36,16.3,16.36,138962.0,15.0316,15.0684,15.0132,15.0684,138962.0
2020-08-24 15:30:00,16.35,16.36,16.32,16.34,139572.0,15.0592,15.0684,15.0316,15.05,139572.0
2020-08-24 15:35:00,16.34,16.36,16.32,16.32,128303.0,15.05,15.0684,15.0316,15.0316,128303.0
2020-08-24 15:40:00,16.32,16.33,16.3,16.31,118150.0,15.0316,15.0408,15.0132,15.0224,118150.0
2020-08-24 15:45:00,16.32,16.34,16.31,16.33,161736.0,15.0316,15.05,15.0224,15.0408,161736.0
2020-08-24 15:50:00,16.34,16.35,16.28,16.29,549433.0,15.05,15.0592,14.9947,15.004,549433.0
2020-08-24 15:55:00,16.29,16.31,16.27,16.29,792528.0,15.004,15.0224,14.9855,15.004,792528.0
2020-08-25 09:30:00,16.62,16.69,16.49,16.67,501316.0,15.3079,15.3724,15.1882,15.354,501316.0
2020-08-25 09:35:00,16.66,16.67,16.47,16.49,380767.0,15.3447,15.354,15.1697,15.1882,380767.0
2020-08-25 09:40:00,16.5,16.52,16.35,16.41,343099.0,15.1974,15.2158,15.0592,15.1145,343099.0
2020-08-25 09:45:00,16.41,16.58,16.4,16.58,173931.0,15.1145,15.2711,15.1053,15.2711,173931.0
2020-08-25 09:50:00,16.58,16.66,16.54,16.66,217051.0,15.2711,15.3447,15.2342,15.3447,217051.0
2020-08-25 09:55:00,16.65,16.66,16.59,16.64,350572.0,15.3355,15.3447,15.2803,15.3263,350572.0
2020-08-25 10:00:00,16.64,16.65,16.51,16.55,256051.0,15.3263,15.3355,15.2066,15.2434,256051.0
2020-08-25 10:05:00,16.55,16.55,16.45,16.48,139296.0,15.2434,15.2434,15.1513,15.179,139296.0
2020-08-25 10:10:00,16.48,16.5,16.42,16.43,137375.0,15.179,15.1974,15.1237,15.1329,137375.0
2020-08-25 10:15:00,16.43,16.49,16.42,16.43,119287.0,15.1329,15.1882,15.1237,15.1329,119287.0
2020-08-25 10:20:00,16.43,16.43,16.39,16.42,204458.0,15.1329,15.1329,15.0961,15.1237,204458.0
2020-08-25 10:25:00,16.42,16.42,16.34,16.37,136336.0,15.1237,15.1237,15.05,15.0776,136336.0
2020-08-25 10:30:00,16.38,16.38,16.28,16.3,161289.0,15.0869,15.0869,14.9947,15.0132,161289.0
2020-08-25 10:35:00,16.29,16.34,16.28,16.33,113773.0,15.004,15.05,14.9947,15.0408,113773.0
2020-08-25 10:40:00,16.34,16.34,16.28,16.31,100657.0,15.05,15.05,14.9947,15.0224,100657.0
2020-08-25 10:45:00,16.31,16.34,16.28,16.3,125132.0,15.0224,15.05,14.9947,15.0132,125132.0
2020-08-25 10:50:00,16.3,16.34,16.28,16.28,177429.0,15.0132,15.05,14.9947,14.9947,177429.0
2020-08-25 10:55:00,16.28,16.33,16.26,16.31,66893.0,14.9947,15.0408,14.9763,15.0224,66893.0
2020-08-25 11:00:00,16.32,16.36,16.31,16.32,56742.0,15.0316,15.0684,15.0224,15.0316,56742.0
2020-08-25 11:05:00,16.32,16.33,16.27,16.3,52259.0,15.0316,15.0408,14.9855,15.0132,52259.0
2020-08-25 11:10:00,16.29,16.29,16.24,16.25,92890.0,15.004,15.004,14.9579,14.9671,92890.0
2020-08-25 11:15:00,16.24,16.25,16.19,16.2,115384.0,14.9579,14.9671,14.9119,14.9211,115384.0
2020-08-25 11:20:00,16.2,16.22,16.17,16.19,99717.0,14.9211,14.9395,14.8934,14.9119,99717.0
2020-08-25 11:25:00,16.19,16.22,16.17,16.2,113934.0,14.9119,14.9395,14.8934,14.9211,113934.0
2020-08-25 11:30:00,16.2,16.25,16.19,16.23,109250.0,14.9211,14.9671,14.9119,14.9487,109250.0
2020-08-25 11:35:00,16.23,16.24,16.15,16.15,81950.0,14.9487,14.9579,14.875,14.875,81950.0
2020-08-25 11:40:00,16.16,16.18,16.13,16.15,296283.0,14.8842,14.9026,14.8566,14.875,296283.0
2020-08-25 11:45:00,16.14,16.19,16.14,16.19,116121.0,14.8658,14.9119,14.8658,14.9119,116121.0
2020-08-25 11:50:00,16.18,16.19,16.15,16.15,116134.0,14.9026,14.9119,14.875,14.875,116134.0
2020-08-25 11:55:00,16.16,16.18,16.12,16.13,59591.0,14.8842,14.9026,14.8474,14.8566,59591.0
2020-08-25 12:00:00,16.13,16.16,16.11,16.14,181311.0,14.8566,14.8842,14.8382,14.8658,181311.0
2020-08-25 12:05:00,16.14,16.17,16.13,16.14,88576.0,14.8658,14.8934,14.8566,14.8658,88576.0
2020-08-25 12:10:00,16.15,16.19,16.14,16.16,76377.0,14.875,14.9119,14.8658,14.8842,76377.0
2020-08-25 12:15:00,16.17,16.18,16.14,16.18,62738.0,14.8934,14.9026,14.8658,14.9026,62738.0
2020-08-25 12:20:00,16.17,16.19,16.17,16.19,45212.0,14.8934,14.9119,14.8934,14.9119,45212.0
2020-08-25 12:25:00,16.19,16.19,16.14,16.15,49735.0,14.9119,14.9119,14.8658,14.875,49735.0
2020-08-25 12:30:00,16.14,16.15,16.11,16.14,147533.0,14.8658,14.875,14.8382,14.8658,147533.0
2020-08-25 12:35:00,16.14,16.19,16.14,16.17,52141.0,14.8658,14.9119,14.8658,14.8934,52141.0
2020-08-25 12:40:00,16.17,16.2,16.15,16.19,35363.0,14.8934,14.9211,14.875,14.9119,35363.0
2020-08-25 12:45:00,16.19,16.2,16.17,16.2,46215.0,14.9119,14.9211,14.8934,14.9211,46215.0
2020-08-25 12:50:00,16.19,16.22,16.19,16.21,31520.0,14.9119,14.9395,14.9119,14.9303,31520.0
2020-08-25 12:55:00,16.21,16.22,16.18,16.2,55002.0,14.9303,14.9395,14.9026,14.9211,55002.0
2020-08-25 13:00:00,16.2,16.2,16.15,16.16,37257.0,14.9211,14.9211,14.875,14.8842,37257.0
2020-08-25 13:05:00,16.16,16.2,16.15,16.18,42103.0,14.8842,14.9211,14.875,14.9026,42103.0
2020-08-25 13:10:00,16.18,16.18,16.14,16.14,32751.0,14.9026,14.9026,14.8658,14.8658,32751.0
2020-08-25 13:15:00,16.14,16.15,16.12,16.14,70291.0,14.8658,14.875,14.8474,14.8658,70291.0
2020-08-25 13:20:00,16.14,16.14,16.12,16.12,31688.0,14.8658,14.8658,14.8474,14.8474,31688.0
2020-08-25 13:25:00,16.12,16.13,16.1,16.12,48773.0,14.8474,14.8566,14.829,14.8474,48773.0
2020-08-25 13:30:00,16.12,16.14,16.11,16.14,74666.0,14.8474,14.8658,14.8382,14.8658,74666.0
2020-08-25 13:35:00,16.14,16.14,16.1,16.11,93538.0,14.8658,14.8658,14.829,14.8382,93538.0
2020-08-25 13:40:00,16.1,16.13,16.1,16.11,37389.0,14.829,14.8566,14.829,14.8382,37389.0
2020-08-25 13:45:00,16.12,16.14,16.11,16.14,122463.0,14.8474,14.8658,14.8382,14.8658,122463.0
2020-08-25 13:50:00,16.13,16.16,16.11,16.15,198959.0,14.8566,14.8842,14.8382,14.875,198959.0
2020-08-25 13:55:00,16.15,16.16,16.14,16.16,31203.0,14.875,14.8842,14.8658,14.8842,31203.0
2020-08-25 14:00:00,16.15,16.17,16.14,16.15,40064.0,14.875,14.8934,14.8658,14.875,40064.0
2020-08-25 14:05:00,16.16,16.16,16.13,16.14,49075.0,14.8842,14.8842,14.8566,14.8658,49075.0
2020-08-25 14:10:00,16.14,16.16,16.12,16.12,61230.0,14.8658,14.8842,14.8474,14.8474,61230.0
2020-08-25 14:15:00,16.11,16.13,16.06,16.12,103628.0,14.8382,14.8566,14.7921,14.8474,103628.0
2020-08-25 14:20:00,16.12,16.14,16.1,16.14,71145.0,14.8474,14.8658,14.829,14.8658,71145.0
2020-08-25 14:25:00,16.13,16.16,16.13,16.14,147248.0,14.8566,14.8842,14.8566,14.8658,147248.0
2020-08-25 14:30:00,16.14,16.15,16.1,16.11,68483.0,14.8658,14.875,14.829,14.8382,68483.0
2020-08-25 14:35:00,16.11,16.13,16.1,16.12,76489.0,14.8382,14.8566,14.829,14.8474,76489.0
2020-08-25 14:40:00,16.12,16.12,16.09,16.09,108607.0,14.8474,14.8474,14.8197,14.8197,108607.0
2020-08-25 14:45:00,16.09,16.11,16.08,16.11,57703.0,14.8197,14.8382,14.8105,14.8382,57703.0
2020-08-25 14:50:00,16.11,16.12,16.09,16.11,49282.0,14.8382,14.8474,14.8197,14.8382,49282.0
2020-08-25 14:55:00,16.11,16.11,16.08,16.08,53489.0,14.8382,14.8382,14.8105,14.8105,53489.0
2020-08-25 15:00:00,16.09,16.12,16.08,16.11,88373.0,14.8197,14.8474,14.8105,14.8382,88373.0
2020-08-25 15:05:00,16.11,16.14,16.1,16.13,76275.0,14.8382,14.8658,14.829,14.8566,76275.0
2020-08-25 15:10:00,16.13,16.15,16.12,16.14,121012.0,14.8566,14.875,14.8474,14.8658,121012.0
2020-08-25 15:15:00,16.14,16.16,16.14,16.14,64573.0,14.8658,14.8842,14.8658,14.8658,64573.0
2020-08-25 15:20:00,16.14,16.17,16.14,16.16,92312.0,14.8658,14.8934,14.8658,14.8842,92312.0
2020-08-25 15:25:00,16.17,16.17,16.15,16.16,78513.0,14.8934,14.8934,14.875,14.8842,78513.0
2020-08-25 15:30:00,16.16,16.17,16.15,16.16,107669.0,14.8842,14.8934,14.875,14.8842,107669.0
2020-08-25 15:35:00,16.17,16.18,16.16,16.16,81644.0,14.8934,14.9026,14.8842,14.8842,81644.0
2020-08-25 15:40:00,16.16,16.17,16.15,16.16,149072.0,14.8842,14.8934,14.875,14.8842,149072.0
2020-08-25 15:45:00,16.16,16.16,16.14,16.15,152279.0,14.8842,14.8842,14.8658,14.875,152279.0
2020-08-25 15:50:00,16.15,16.16,16.14,16.16,186778.0,14.875,14.8842,14.8658,14.8842,186778.0
2020-08-25 15:55:00,16.16,16.16,16.14,16.15,397531.0,14.8842,14.8842,14.8658,14.875,397531.0
2020-08-26 09:30:00,16.11,16.17,16.07,16.15,226379.0,14.8382,14.8934,14.8013,14.875,226379.0
2020-08-26 09:35:00,16.14,16.23,16.1,16.21,94707.0,14.8658,14.9487,14.829,14.9303,94707.0
2020-08-26 09:40:00,16.21,16.26,16.15,16.15,138880.0,14.9303,14.9763,14.875,14.875,138880.0
2020-08-26 09:45:00,16.15,16.15,16.07,16.11,231751.0,14.875,14.875,14.8013,14.8382,231751.0
2020-08-26 09:50:00,16.1,16.18,16.08,16.15,178424.0,14.829,14.9026,14.8105,14.875,178424.0
2020-08-26 09:55:00,16.15,16.18,16.05,16.09,135769.0,14.875,14.9026,14.7829,14.8197,135769.0
2020-08-26 10:00:00,16.09,16.12,16.06,16.1,146297.0,14.8197,14.8474,14.7921,14.829,146297.0
2020-08-26 10:05:00,16.1,16.14,16.09,16.12,97711.0,14.829,14.8658,14.8197,14.8474,97711.0
2020-08-26 10:10:00,16.11,16.15,16.09,16.14,257802.0,14.8382,14.875,14.8197,14.8658,257802.0
2020-08-26 10:15:00,16.14,16.14,16.06,16.07,88167.0,14.8658,14.8658,14.7921,14.8013,88167.0
2020-08-26 10:20:00,16.07,16.08,16.04,16.06,114847.0,14.8013,14.8105,14.7737,14.7921,114847.0
2020-08-26 10:25:00,16.07,16.09,16.04,16.07,57841.0,14.8013,14.8197,14.7737,14.8013,57841.0
2020-08-26 10:30:00,16.06,16.08,16.05,16.07,36307.0,14.7921,14.8105,14.7829,14.8013,36307.0
2020-08-26 10:35:00,16.06,16.09,16.01,16.02,81925.0,14.7921,14.8197,14.7461,14.7553,81925.0
2020-08-26 10:40:00,16.02,16.03,15.98,16.0,106458.0,14.7553,14.7645,14.7184,14.7369,106458.0
2020-08-26 10:45:00,16.0,16.02,15.97,15.98,78238.0,14.7369,14.7553,14.7092,14.7184,78238.0
2020-08-26 10:50:00,15.99,16.01,15.96,15.97,80497.0,14.7276,14.7461,14.7,14.7092,80497.0
2020-08-26 10:55:00,15.96,15.98,15.9,15.92,107438.0,14.7,14.7184,14.6447,14.6632,107438.0
2020-08-26 11:00:00,15.92,15.92,15.86,15.89,137793.0,14.6632,14.6632,14.6079,14.6355,137793.0
2020-08-26 11:05:00,15.9,15.9,15.85,15.86,65591.0,14.6447,14.6447,14.5987,14.6079,65591.0
2020-08-26 11:10:00,15.86,15.88,15.86,15.86,142240.0,14.6079,14.6263,14.6079,14.6079,142240.0
2020-08-26 11:15:00,15.86,15.88,15.84,15.85,78829.0,14.6079,14.6263,14.5895,14.5987,78829.0
2020-08-26 11:20:00,15.85,15.89,15.84,15.86,93998.0,14.5987,14.6355,14.5895,14.6079,93998.0
2020-08-26 11:25:00,15.85,15.9,15.85,15.9,40100.0,14.5987,14.6447,14.5987,14.6447,40100.0
2020-08-26 11:30:00,15.9,15.92,15.87,15.91,71799.0,14.6447,14.6632,14.6171,14.654,71799.0
2020-08-26 11:35:00,15.92,15.92,15.85,15.85,166108.0,14.6632,14.6632,14.5987,14.5987,166108.0
2020-08-26 11:40:00,15.85,15.85,15.81,15.83,243055.0,14.5987,14.5987,14.5619,14.5803,243055.0
2020-08-26 11:45:00,15.83,15.87,15.82,15.86,143522.0,14.5803,14.6171,14.5711,14.6079,143522.0
2020-08-26 11:50:00,15.85,15.87,15.83,15.84,78375.0,14.5987,14.6171,14.5803,14.5895,78375.0
2020-08-26 11:55:00,15.84,15.84,15.82,15.83,43797.0,14.5895,14.5895,14.5711,14.5803,43797.0
2020-08-26 12:00:00,15.84,15.84,15.81,15.82,45054.0,14.5895,14.5895,14.5619,14.5711,45054.0
2020-08-26 12:05:00,15.82,15.87,15.8,15.86,98763.0,14.5711,14.6171,14.5526,14.6079,98763.0
2020-08-26 12:10:00,15.86,15.87,15.85,15.86,54132.0,14.6079,14.6171,14.5987,14.6079,54132.0
2020-08-26 12:15:00,15.86,15.9,15.85,15.89,83131.0,14.6079,14.6447,14.5987,14.6355,83131.0
2020-08-26 12:20:00,15.89,15.93,15.88,15.91,71751.0,14.6355,14.6724,14.6263,14.654,71751.0
2020-08-26 12:25:00,15.91,15.92,15.85,15.86,87159.0,14.654,14.6632,14.5987,14.6079,87159.0
2020-08-26 12:30:00,15.85,15.86,15.83,15.84,72677.0,14.5987,14.6079,14.5803,14.5895,72677.0
2020-08-26 12:35:00,15.84,15.87,15.83,15.87,86174.0,14.5895,14.6171,14.5803,14.6171,86174.0
2020-08-26 12:40:00,15.87,15.96,15.86,15.95,113371.0,14.6171,14.7,14.6079,14.6908,113371.0
2020-08-26 12:45:00,15.95,15.98,15.93,15.97,73230.0,14.6908,14.7184,14.6724,14.7092,73230.0
2020-08-26 12:50:00,15.97,15.97,15.93,15.94,53681.0,14.7092,14.7092,14.6724,14.6816,53681.0
2020-08-26 12:55:00,15.94,15.97,15.94,15.97,31136.0,14.6816,14.7092,14.6816,14.7092,31136.0
2020-08-26 13:00:00,15.97,16.0,15.95,15.99,75988.0,14.7092,14.7369,14.6908,14.7276,75988.0
2020-08-26 13:05:00,16.0,16.0,15.97,16.0,45704.0,14.7369,14.7369,14.7092,14.7369,45704.0
2020-08-26 13:10:00,16.0,16.05,16.0,16.02,78865.0,14.7369,14.7829,14.7369,14.7553,78865.0
2020-08-26 13:15:00,16.02,16.04,15.99,16.0,71091.0,14.7553,14.7737,14.7276,14.7369,71091.0
2020-08-26 13:20:00,16.0,16.03,15.98,16.02,63050.0,14.7369,14.7645,14.7184,14.7553,63050.0
2020-08-26 13:25:00,16.02,16.02,15.99,16.0,30812.0,14.7553,14.7553,14.7276,14.7369,30812.0
2020-08-26 13:30:00,16.0,16.01,15.99,15.99,50220.0,14.7369,14.7461,14.7276,14.7276,50220.0
2020-08-26 13:35:00,15.99,16.0,15.95,15.97,221578.0,14.7276,14.7369,14.6908,14.7092,221578.0
2020-08-26 13:40:00,15.97,15.98,15.96,15.97,124267.0,14.7092,14.7184,14.7,14.7092,124267.0
2020-08-26 13:45:00,15.96,15.97,15.96,15.97,35831.0,14.7,14.7092,14.7,14.7092,35831.0
2020-08-26 13:50:00,15.96,15.97,15.93,15.94,42623.0,14.7,14.7092,14.6724,14.6816,42623.0
2020-08-26 13:55:00,15.93,15.93,15.91,15.91,32178.0,14.6724,14.6724,14.654,14.654,32178.0
2020-08-26 14:00:00,15.9,15.93,15.88,15.91,149641.0,14.6447,14.6724,14.6263,14.654,149641.0
2020-08-26 14:05:00,15.91,15.91,15.88,15.88,39973.0,14.654,14.654,14.6263,14.6263,39973.0
2020-08-26 14:10:00,15.89,15.9,15.87,15.88,25346.0,14.6355,14.6447,14.6171,14.6263,25346.0
2020-08-26 14:15:00,15.89,15.9,15.86,15.86,77084.0,14.6355,14.6447,14.6079,14.6079,77084.0
2020-08-26 14:20:00,15.86,15.87,15.85,15.86,68919.0,14.6079,14.6171,14.5987,14.6079,68919.0
2020-08-26 14:25:00,15.86,15.87,15.83,15.84,57920.0,14.6079,14.6171,14.5803,14.5895,57920.0
2020-08-26 14:30:00,15.84,15.85,15.81,15.85,72035.0,14.5895,14.5987,14.5619,14.5987,72035.0
2020-08-26 14:35:00,15.85,15.86,15.8,15.8,48946.0,14.5987,14.6079,14.5526,14.5526,48946.0
2020-08-26 14:40:00,15.81,15.84,15.8,15.82,45780.0,14.5619,14.5895,14.5526,14.5711,45780.0
2020-08-26 14:45:00,15.82,15.82,15.78,15.78,46833.0,14.5711,14.5711,14.5342,14.5342,46833.0
2020-08-26 14:50:00,15.78,15.85,15.77,15.83,70429.0,14.5342,14.5987,14.525,14.5803,70429.0
2020-08-26 14:55:00,15.83,15.85,15.82,15.83,205532.0,14.5803,14.5987,14.5711,14.5803,205532.0
2020-08-26 15:00:00,15.82,15.85,15.82,15.85,72490.0,14.5711,14.5987,14.5711,14.5987,72490.0
2020-08-26 15:05:00,15.85,15.87,15.84,15.87,89282.0,14.5987,14.6171,14.5895,14.6171,89282.0
2020-08-26 15:10:00,15.86,15.87,15.84,15.87,85795.0,14.6079,14.6171,14.5895,14.6171,85795.0
2020-08-26 15:15:00,15.87,15.88,15.85,15.88,77126.0,14.6171,14.6263,14.5987,14.6263,77126.0
2020-08-26 15:20:00,15.87,15.89,15.86,15.87,65814.0,14.6171,14.6355,14.6079,14.6171,65814.0
2020-08-26 15:25:00,15.88,15.91,15.87,15.88,116402.0,14.6263,14.654,14.6171,14.6263,116402.0
2020-08-26 15:30:00,15.89,15.89,15.86,15.87,100693.0,14.6355,14.6355,14.6079,14.6171,100693.0
2020-08-26 15:35:00,15.87,15.9,15.86,15.89,122625.0,14.6171,14.6447,14.6079,14.6355,122625.0
2020-08-26 15:40:00,15.89,15.91,15.88,15.89,130409.0,14.6355,14.654,14.6263,14.6355,130409.0
2020-08-26 15:45:00,15.89,15.9,15.86,15.87,135197.0,14.6355,14.6447,14.6079,14.6171,135197.0
2020-08-26 15:50:00,15.87,15.88,15.82,15.85,188881.0,14.6171,14.6263,14.5711,14.5987,188881.0
2020-08-26 15:55:00,15.84,15.85,15.8,15.8,507018.0,14.5895,14.5987,14.5526,14.5526,507018.0
2020-08-27 09:30:00,15.82,15.88,15.76,15.88,272335.0,14.5711,14.6263,14.5158,14.6263,272335.0
2020-08-27 09:35:00,15.89,15.89,15.72,15.74,191063.0,14.6355,14.6355,14.479,14.4974,191063.0
2020-08-27 09:40:00,15.74,15.76,15.66,15.71,261535.0,14.4974,14.5158,14.4237,14.4697,261535.0
2020-08-27 09:45:00,15.71,15.76,15.67,15.7,127580.0,14.4697,14.5158,14.4329,14.4605,127580.0
2020-08-27 09:50:00,15.7,15.8,15.67,15.78,140441.0,14.4605,14.5526,14.4329,14.5342,140441.0
2020-08-27 09:55:00,15.77,15.78,15.73,15.77,100974.0,14.525,14.5342,14.4882,14.525,100974.0
2020-08-27 10:00:00,15.78,15.82,15.7,15.73,168507.0,14.5342,14.5711,14.4605,14.4882,168507.0
2020-08-27 10:05:00,15.73,15.78,15.65,15.67,119584.0,14.4882,14.5342,14.4145,14.4329,119584.0
2020-08-27 10:10:00,15.68,15.74,15.65,15.68,106484.0,14.4421,14.4974,14.4145,14.4421,106484.0
2020-08-27 10:15:00,15.68,15.71,15.66,15.69,112457.0,14.4421,14.4697,14.4237,14.4513,112457.0
2020-08-27 10:20:00,15.69,15.7,15.63,15.67,67924.0,14.4513,14.4605,14.3961,14.4329,67924.0
2020-08-27 10:25:00,15.67,15.69,15.64,15.66,63390.0,14.4329,14.4513,14.4053,14.4237,63390.0
2020-08-27 10:30:00,15.65,15.7,15.64,15.7,42132.0,14.4145,14.4605,14.4053,14.4605,42132.0
2020-08-27 10:35:00,15.7,15.7,15.59,15.6,103744.0,14.4605,14.4605,14.3592,14.3684,103744.0
2020-08-27 10:40:00,15.59,15.68,15.58,15.66,92449.0,14.3592,14.4421,14.35,14.4237,92449.0
2020-08-27 10:45:00,15.66,15.71,15.64,15.69,46847.0,14.4237,14.4697,14.4053,14.4513,46847.0
2020-08-27 10:50:00,15.69,15.74,15.67,15.72,110340.0,14.4513,14.4974,14.4329,14.479,110340.0
2020-08-27 10:55:00,15.72,15.75,15.71,15.73,52416.0,14.479,14.5066,14.4697,14.4882,52416.0
2020-08-27 11:00:00,15.73,15.75,15.71,15.72,40881.0,14.4882,14.5066,14.4697,14.479,40881.0
2020-08-27 11:05:00,15.71,15.72,15.68,15.7,98002.0,14.4697,14.479,14.4421,14.4605,98002.0
2020-08-27 11:10:00,15.69,15.72,15.68,15.7,124233.0,14.4513,14.479,14.4421,14.4605,124233.0
2020-08-27 11:15:00,15.7,15.73,15.68,15.71,77291.0,14.4605,14.4882,14.4421,14.4697,77291.0
2020-08-27 11:20:00,15.71,15.74,15.68,15.73,84290.0,14.4697,14.4974,14.4421,14.4882,84290.0
2020-08-27 11:25:00,15.73,15.76,15.72,15.75,37469.0,14.4882,14.5158,14.479,14.5066,37469.0
2020-08-27 11:30:00,15.75,15.78,15.73,15.77,69916.0,14.5066,14.5342,14.4882,14.525,69916.0
2020-08-27 11:35:00,15.78,15.83,15.77,15.82,52089.0,14.5342,14.5803,14.525,14.5711,52089.0
2020-08-27 11:40:00,15.82,15.83,15.8,15.81,36305.0,14.5711,14.5803,14.5526,14.5619,36305.0
2020-08-27 11:45:00,15.81,15.83,15.8,15.81,67012.0,14.5619,14.5803,14.5526,14.5619,67012.0
2020-08-27 11:50:00,15.82,15.82,15.8,15.82,31515.0,14.5711,14.5711,14.5526,14.5711,31515.0
2020-08-27 11:55:00,15.81,15.87,15.81,15.85,89727.0,14.5619,14.6171,14.5619,14.5987,89727.0
2020-08-27 12:00:00,15.86,15.87,15.82,15.84,126899.0,14.6079,14.6171,14.5711,14.5895,126899.0
2020-08-27 12:05:00,15.84,15.86,15.81,15.85,203939.0,14.5895,14.6079,14.5619,14.5987,203939.0
2020-08-27 12:10:00,15.85,15.87,15.84,15.86,121632.0,14.5987,14.6171,14.5895,14.6079,121632.0
2020-08-27 12:15:00,15.86,15.87,15.83,15.83,208242.0,14.6079,14.6171,14.5803,14.5803,208242.0
2020-08-27 12:20:00,15.84,15.85,15.81,15.84,65530.0,14.5895,14.5987,14.5619,14.5895,65530.0
2020-08-27 12:25:00,15.84,15.85,15.82,15.85,38594.0,14.5895,14.5987,14.5711,14.5987,38594.0
2020-08-27 12:30:00,15.85,15.85,15.82,15.84,33924.0,14.5987,14.5987,14.5711,14.5895,33924.0
2020-08-27 12:35:00,15.83,15.84,15.77,15.79,106511.0,14.5803,14.5895,14.525,14.5434,106511.0
2020-08-27 12:40:00,15.78,15.78,15.75,15.77,59835.0,14.5342,14.5342,14.5066,14.525,59835.0
2020-08-27 12:45:00,15.77,15.8,15.75,15.78,52258.0,14.525,14.5526,14.5066,14.5342,52258.0
2020-08-27 12:50:00,15.78,15.8,15.74,15.75,53717.0,14.5342,14.5526,14.4974,14.5066,53717.0
2020-08-27 12:55:00,15.76,15.76,15.71,15.75,45625.0,14.5158,14.5158,14.4697,14.5066,45625.0
2020-08-27 13:00:00,15.74,15.76,15.74,15.75,30742.0,14.4974,14.5158,14.4974,14.5066,30742.0
2020-08-27 13:05:00,15.75,15.8,15.74,15.8,58093.0,14.5066,14.5526,14.4974,14.5526,58093.0
2020-08-27 13:10:00,15.8,15.83,15.78,15.83,51799.0,14.5526,14.5803,14.5342,14.5803,51799.0
2020-08-27 13:15:00,15.82,15.85,15.81,15.83,52192.0,14.5711,14.5987,14.5619,14.5803,52192.0
2020-08-27 13:20:00,15.83,15.86,15.82,15.84,51396.0,14.5803,14.6079,14.5711,14.5895,51396.0
2020-08-27 13:25:00,15.84,15.85,15.83,15.83,82341.0,14.5895,14.5987,14.5803,14.5803,82341.0
2020-08-27 13:30:00,15.83,15.85,15.83,15.83,43418.0,14.5803,14.5987,14.5803,14.5803,43418.0
2020-08-27 13:35:00,15.84,15.86,15.82,15.84,44759.0,14.5895,14.6079,14.5711,14.5895,44759.0
2020-08-27 13:40:00,15.85,15.85,15.83,15.84,19411.0,14.5987,14.5987,14.5803,14.5895,19411.0
2020-08-27 13:45:00,15.84,15.85,15.83,15.84,39120.0,14.5895,14.5987,14.5803,14.5895,39120.0
2020-08-27 13:50:00,15.85,15.86,15.79,15.81,50347.0,14.5987,14.6079,14.5434,14.5619,50347.0
2020-08-27 13:55:00,15.81,15.83,15.81,15.82,36171.0,14.5619,14.5803,14.5619,14.5711,36171.0
2020-08-27 14:00:00,15.83,15.86,15.83,15.84,89345.0,14.5803,14.6079,14.5803,14.5895,89345.0
2020-08-27 14:05:00,15.85,15.85,15.84,15.85,21341.0,14.5987,14.5987,14.5895,14.5987,21341.0
2020-08-27 14:10:00,15.85,15.86,15.83,15.83,57235.0,14.5987,14.6079,14.5803,14.5803,57235.0
2020-08-27 14:15:00,15.84,15.85,15.82,15.82,56862.0,14.5895,14.5987,14.5711,14.5711,56862.0
2020-08-27 14:20:00,15.83,15.85,15.82,15.84,27487.0,14.5803,14.5987,14.5711,14.5895,27487.0
2020-08-27 14:25:00,15.84,15.86,15.83,15.86,61002.0,14.5895,14.6079,14.5803,14.6079,61002.0
2020-08-27 14:30:00,15.86,15.92,15.86,15.9,102218.0,14.6079,14.6632,14.6079,14.6447,102218.0
2020-08-27 14:35:00,15.9,15.94,15.89,15.93,77459.0,14.6447,14.6816,14.6355,14.6724,77459.0
2020-08-27 14:40:00,15.93,15.96,15.92,15.95,69205.0,14.6724,14.7,14.6632,14.6908,69205.0
2020-08-27 14:45:00,15.95,15.98,15.94,15.96,75836.0,14.6908,14.7184,14.6816,14.7,75836.0
2020-08-27 14:50:00,15.96,15.97,15.94,15.95,61082.0,14.7,14.7092,14.6816,14.6908,61082.0
2020-08-27 14:55:00,15.95,15.96,15.93,15.94,65259.0,14.6908,14.7,14.6724,14.6816,65259.0
2020-08-27 15:00:00,15.94,15.98,15.94,15.97,59833.0,14.6816,14.7184,14.6816,14.7092,59833.0
2020-08-27 15:05:00,15.96,15.99,15.94,15.98,65025.0,14.7,14.7276,14.6816,14.7184,65025.0
2020-08-27 15:10:00,15.98,16.01,15.97,16.0,67359.0,14.7184,14.7461,14.7092,14.7369,67359.0
2020-08-27 15:15:00,16.0,16.05,15.99,16.04,132510.0,14.7369,14.7829,14.7276,14.7737,132510.0
2020-08-27 15:20:00,16.04,16.06,16.03,16.05,98732.0,14.7737,14.7921,14.7645,14.7829,98732.0
2020-08-27 15:25:00,16.05,16.06,16.0,16.01,132598.0,14.7829,14.7921,14.7369,14.7461,132598.0
2020-08-27 15:30:00,16.01,16.03,15.99,16.03,136901.0,14.7461,14.7645,14.7276,14.7645,136901.0
2020-08-27 15:35:00,16.03,16.03,16.01,16.03,90155.0,14.7645,14.7645,14.7461,14.7645,90155.0
2020-08-27 15:40:00,16.03,16.05,15.99,16.0,200435.0,14.7645,14.7829,14.7276,14.7369,200435.0
2020-08-27 15:45:00,16.0,16.05,15.99,16.03,224120.0,14.7369,14.7829,14.7276,14.7645,224120.0
2020-08-27 15:50:00,16.03,16.05,16.0,16.05,333190.0,14.7645,14.7829,14.7369,14.7829,333190.0
2020-08-27 15:55:00,16.05,16.05,16.0,16.02,703509.0,14.7829,14.7829,14.7369,14.7553,703509.0
2020-08-28 09:30:00,16.09,16.25,16.04,16.23,246444.0,14.8197,14.9671,14.7737,14.9487,246444.0
2020-08-28 09:35:00,16.23,16.23,16.15,16.18,127016.0,14.9487,14.9487,14.875,14.9026,127016.0
2020-08-28 09:40:00,16.18,16.22,16.15,16.2,62531.0,14.9026,14.9395,14.875,14.9211,62531.0
2020-08-28 09:45:00,16.21,16.27,16.19,16.23,155734.0,14.9303,14.9855,14.9119,14.9487,155734.0
2020-08-28 09:50:00,16.24,16.25,16.14,16.17,79168.0,14.9579,14.9671,14.8658,14.8934,79168.0
2020-08-28 09:55:00,16.18,16.19,16.08,16.08,65716.0,14.9026,14.9119,14.8105,14.8105,65716.0
2020-08-28 10:00:00,16.08,16.12,16.02,16.05,101769.0,14.8105,14.8474,14.7553,14.7829,101769.0
2020-08-28 10:05:00,16.05,16.12,16.04,16.11,97955.0,14.7829,14.8474,14.7737,14.8382,97955.0
2020-08-28 10:10:00,16.1,16.14,16.08,16.11,121262.0,14.829,14.8658,14.8105,14.8382,121262.0
2020-08-28 10:15:00,16.11,16.12,16.03,16.08,140951.0,14.8382,14.8474,14.7645,14.8105,140951.0
2020-08-28 10:20:00,16.09,16.19,16.07,16.18,121923.0,14.8197,14.9119,14.8013,14.9026,121923.0
2020-08-28 10:25:00,16.18,16.18,16.13,16.14,69217.0,14.9026,14.9026,14.8566,14.8658,69217.0
2020-08-28 10:30:00,16.14,16.19,16.1,16.11,56666.0,14.8658,14.9119,14.829,14.8382,56666.0
2020-08-28 10:35:00,16.1,16.16,16.09,16.14,75714.0,14.829,14.8842,14.8197,14.8658,75714.0
2020-08-28 10:40:00,16.14,16.19,16.14,16.18,88066.0,14.8658,14.9119,14.8658,14.9026,88066.0
2020-08-28 10:45:00,16.17,16.21,16.15,16.2,47264.0,14.8934,14.9303,14.875,14.9211,47264.0
2020-08-28 10:50:00,16.2,16.21,16.18,16.21,52050.0,14.9211,14.9303,14.9026,14.9303,52050.0
2020-08-28 10:55:00,16.2,16.2,16.14,16.16,46674.0,14.9211,14.9211,14.8658,14.8842,46674.0
2020-08-28 11:00:00,16.16,16.21,16.14,16.2,29990.0,14.8842,14.9303,14.8658,14.9211,29990.0
2020-08-28 11:05:00,16.2,16.21,16.18,16.19,85297.0,14.9211,14.9303,14.9026,14.9119,85297.0
2020-08-28 11:10:00,16.2,16.24,16.19,16.24,82910.0,14.9211,14.9579,14.9119,14.9579,82910.0
2020-08-28 11:15:00,16.25,16.29,16.24,16.27,121395.0,14.9671,15.004,14.9579,14.9855,121395.0
2020-08-28 11:20:00,16.28,16.3,16.25,16.25,92771.0,14.9947,15.0132,14.9671,14.9671,92771.0
2020-08-28 11:25:00,16.26,16.28,16.24,16.26,69175.0,14.9763,14.9947,14.9579,14.9763,69175.0
2020-08-28 11:30:00,16.26,16.29,16.25,16.27,95768.0,14.9763,15.004,14.9671,14.9855,95768.0
2020-08-28 11:35:00,16.27,16.32,16.26,16.3,97840.0,14.9855,15.0316,14.9763,15.0132,97840.0
2020-08-28 11:40:00,16.29,16.31,16.27,16.28,67746.0,15.004,15.0224,14.9855,14.9947,67746.0
2020-08-28 11:45:00,16.28,16.28,16.22,16.22,57498.0,14.9947,14.9947,14.9395,14.9395,57498.0
2020-08-28 11:50:00,16.22,16.24,16.2,16.21,51674.0,14.9395,14.9579,14.9211,14.9303,51674.0
2020-08-28 11:55:00,16.2,16.22,16.17,16.2,88209.0,14.9211,14.9395,14.8934,14.9211,88209.0
2020-08-28 12:00:00,16.2,16.21,16.17,16.19,57041.0,14.9211,14.9303,14.8934,14.9119,57041.0
2020-08-28 12:05:00,16.18,16.22,16.17,16.22,35001.0,14.9026,14.9395,14.8934,14.9395,35001.0
2020-08-28 12:10:00,16.21,16.23,16.2,16.22,46048.0,14.9303,14.9487,14.9211,14.9395,46048.0
2020-08-28 12:15:00,16.23,16.27,16.23,16.23,72076.0,14.9487,14.9855,14.9487,14.9487,72076.0
2020-08-28 12:20:00,16.23,16.24,16.22,16.23,43970.0,14.9487,14.9579,14.9395,14.9487,43970.0
2020-08-28 12:25:00,16.23,16.23,16.22,16.23,31439.0,14.9487,14.9487,14.9395,14.9487,31439.0
2020-08-28 12:30:00,16.23,16.24,16.2,16.21,64346.0,14.9487,14.9579,14.9211,14.9303,64346.0
2020-08-28 12:35:00,16.21,16.22,16.17,16.19,44015.0,14.9303,14.9395,14.8934,14.9119,44015.0
2020-08-28 12:40:00,16.18,16.22,16.17,16.21,55584.0,14.9026,14.9395,14.8934,14.9303,55584.0
2020-08-28 12:45:00,16.21,16.24,16.2,16.23,37323.0,14.9303,14.9579,14.9211,14.9487,37323.0
2020-08-28 12:50:00,16.24,16.25,16.21,16.21,56166.0,14.9579,14.9671,14.9303,14.9303,56166.0
2020-08-28 12:55:00,16.22,16.23,16.2,16.22,30156.0,14.9395,14.9487,14.9211,14.9395,30156.0
2020-08-28 13:00:00,16.22,16.22,16.19,16.21,54776.0,14.9395,14.9395,14.9119,14.9303,54776.0
2020-08-28 13:05:00,16.21,16.23,16.2,16.21,37834.0,14.9303,14.9487,14.9211,14.9303,37834.0
2020-08-28 13:10:00,16.2,16.21,16.17,16.2,52353.0,14.9211,14.9303,14.8934,14.9211,52353.0
2020-08-28 13:15:00,16.19,16.21,16.17,16.17,27815.0,14.9119,14.9303,14.8934,14.8934,27815.0
2020-08-28 13:20:00,16.18,16.19,16.17,16.19,21716.0,14.9026,14.9119,14.8934,14.9119,21716.0
2020-08-28 13:25:00,16.18,16.24,16.18,16.24,78386.0,14.9026,14.9579,14.9026,14.9579,78386.0
2020-08-28 13:30:00,16.24,16.25,16.23,16.23,50667.0,14.9579,14.9671,14.9487,14.9487,50667.0
2020-08-28 13:35:00,16.23,16.25,16.2,16.25,75571.0,14.9487,14.9671,14.9211,14.9671,75571.0
2020-08-28 13:40:00,16.25,16.26,16.23,16.25,228091.0,14.9671,14.9763,14.9487,14.9671,228091.0
2020-08-28 13:45:00,16.25,16.27,16.24,16.25,53858.0,14.9671,14.9855,14.9579,14.9671,53858.0
2020-08-28 13:50:00,16.26,16.29,16.25,16.28,83578.0,14.9763,15.004,14.9671,14.9947,83578.0
2020-08-28 13:55:00,16.28,16.29,16.26,16.28,38408.0,14.9947,15.004,14.9763,14.9947,38408.0
2020-08-28 14:00:00,16.28,16.29,16.27,16.28,37494.0,14.9947,15.004,14.9855,14.9947,37494.0
2020-08-28 14:05:00,16.28,16.28,16.26,16.28,66041.0,14.9947,14.9947,14.9763,14.9947,66041.0
2020-08-28 14:10:00,16.28,16.3,16.27,16.3,79996.0,14.9947,15.0132,14.9855,15.0132,79996.0
2020-08-28 14:15:00,16.3,16.36,16.29,16.36,204113.0,15.0132,15.0684,15.004,15.0684,204113.0
2020-08-28 14:20:00,16.35,16.43,16.35,16.4,118526.0,15.0592,15.1329,15.0592,15.1053,118526.0
2020-08-28 14:25:00,16.4,16.41,16.36,16.38,83127.0,15.1053,15.1145,15.0684,15.0869,83127.0
2020-08-28 14:30:00,16.38,16.39,16.35,16.37,46088.0,15.0869,15.0961,15.0592,15.0776,46088.0
2020-08-28 14:35:00,16.37,16.39,16.36,16.38,90504.0,15.0776,15.0961,15.0684,15.0869,90504.0
2020-08-28 14:40:00,16.38,16.38,16.33,16.36,96439.0,15.0869,15.0869,15.0408,15.0684,96439.0
2020-08-28 14:45:00,16.36,16.37,16.35,16.36,48838.0,15.0684,15.0776,15.0592,15.0684,48838.0
2020-08-28 14:50:00,16.35,16.37,16.34,16.37,57239.0,15.0592,15.0776,15.05,15.0776,57239.0
2020-08-28 14:55:00,16.37,16.38,16.35,16.35,40600.0,15.0776,15.0869,15.0592,15.0592,40600.0
2020-08-28 15:00:00,16.36,16.37,16.32,16.32,136873.0,15.0684,15.0776,15.0316,15.0316,136873.0
2020-08-28 15:05:00,16.32,16.36,16.32,16.36,86307.0,15.0316,15.0684,15.0316,15.0684,86307.0
2020-08-28 15:10:00,16.35,16.38,16.34,16.37,117112.0,15.0592,15.0869,15.05,15.0776,117112.0
2020-08-28 15:15:00,16.37,16.37,16.32,16.32,48395.0,15.0776,15.0776,15.0316,15.0316,48395.0
2020-08-28 15:20:00,16.32,16.34,16.29,16.29,169415.0,15.0316,15.05,15.004,15.004,169415.0
2020-08-28 15:25:00,16.29,16.3,16.27,16.28,120013.0,15.004,15.0132,14.9855,14.9947,120013.0
2020-08-28 15:30:00,16.28,16.3,16.27,16.28,98874.0,14.9947,15.0132,14.9855,14.9947,98874.0
2020-08-28 15:35:00,16.28,16.3,16.27,16.3,96310.0,14.9947,15.0132,14.9855,15.0132,96310.0
2020-08-28 15:40:00,16.29,16.32,16.28,16.3,116454.0,15.004,15.0316,14.9947,15.0132,116454.0
2020-08-28 15:45:00,16.3,16.34,16.29,16.29,301787.0,15.0132,15.05,15.004,15.004,301787.0
2020-08-28 15:50:00,16.29,16.3,16.26,16.27,334403.0,15.004,15.0132,14.9763,14.9855,334403.0
2020-08-28 15:55:00,16.27,16.29,16.25,16.26,679575.0,14.9855,15.004,14.9671,14.9763,679575.0
2020-08-31 09:30:00,16.19,16.31,15.99,16.01,337871.0,14.9119,15.0224,14.7276,14.7461,337871.0
2020-08-31 09:35:00,16.01,16.1,15.96,16.07,227095.0,14.7461,14.829,14.7,14.8013,227095.0
2020-08-31 09:40:00,16.06,16.09,16.01,16.05,280307.0,14.7921,14.8197,14.7461,14.7829,280307.0
2020-08-31 09:45:00,16.04,16.11,16.03,16.07,131127.0,14.7737,14.8382,14.7645,14.8013,131127.0
2020-08-31 09:50:00,16.06,16.06,15.99,16.0,165000.0,14.7921,14.7921,14.7276,14.7369,165000.0
2020-08-31 09:55:00,16.01,16.04,15.98,16.04,175005.0,14.7461,14.7737,14.7184,14.7737,175005.0
2020-08-31 10:00:00,16.04,16.04,15.96,16.03,181721.0,14.7737,14.7737,14.7,14.7645,181721.0
2020-08-31 10:05:00,16.02,16.07,16.0,16.07,103753.0,14.7553,14.8013,14.7369,14.8013,103753.0
2020-08-31 10:10:00,16.07,16.1,16.07,16.09,158961.0,14.8013,14.829,14.8013,14.8197,158961.0
2020-08-31 10:15:00,16.09,16.12,16.07,16.1,62690.0,14.8197,14.8474,14.8013,14.829,62690.0
2020-08-31 10:20:00,16.1,16.14,16.06,16.14,67000.0,14.829,14.8658,14.7921,14.8658,67000.0
2020-08-31 10:25:00,16.13,16.19,16.1,16.18,87767.0,14.8566,14.9119,14.829,14.9026,87767.0
2020-08-31 10:30:00,16.17,16.23,16.15,16.22,121787.0,14.8934,14.9487,14.875,14.9395,121787.0
2020-08-31 10:35:00,16.22,16.23,16.18,16.19,166450.0,14.9395,14.9487,14.9026,14.9119,166450.0
2020-08-31 10:40:00,16.18,16.19,16.15,16.17,92090.0,14.9026,14.9119,14.875,14.8934,92090.0
2020-08-31 10:45:00,16.16,16.19,16.14,16.17,82084.0,14.8842,14.9119,14.8658,14.8934,82084.0
2020-08-31 10:50:00,16.18,16.25,16.18,16.25,79106.0,14.9026,14.9671,14.9026,14.9671,79106.0
2020-08-31 10:55:00,16.25,16.31,16.23,16.31,93704.0,14.9671,15.0224,14.9487,15.0224,93704.0
2020-08-31 11:00:00,16.3,16.33,16.28,16.33,96241.0,15.0132,15.0408,14.9947,15.0408,96241.0
2020-08-31 11:05:00,16.32,16.33,16.27,16.28,71852.0,15.0316,15.0408,14.9855,14.9947,71852.0
2020-08-31 11:10:00,16.28,16.32,16.27,16.32,55590.0,14.9947,15.0316,14.9855,15.0316,55590.0
2020-08-31 11:15:00,16.32,16.34,16.3,16.3,61117.0,15.0316,15.05,15.0132,15.0132,61117.0
2020-08-31 11:20:00,16.3,16.31,16.22,16.23,145196.0,15.0132,15.0224,14.9395,14.9487,145196.0
2020-08-31 11:25:00,16.24,16.25,16.16,16.17,100535.0,14.9579,14.9671,14.8842,14.8934,100535.0
2020-08-31 11:30:00,16.18,16.2,16.15,16.19,64330.0,14.9026,14.9211,14.875,14.9119,64330.0
2020-08-31 11:35:00,16.19,16.24,16.18,16.22,69253.0,14.9119,14.9579,14.9026,14.9395,69253.0
2020-08-31 11:40:00,16.22,16.24,16.19,16.21,49393.0,14.9395,14.9579,14.9119,14.9303,49393.0
2020-08-31 11:45:00,16.21,16.22,16.19,16.19,37225.0,14.9303,14.9395,14.9119,14.9119,37225.0
2020-08-31 11:50:00,16.19,16.22,16.18,16.19,46946.0,14.9119,14.9395,14.9026,14.9119,46946.0
2020-08-31 11:55:00,16.19,16.2,16.18,16.19,21622.0,14.9119,14.9211,14.9026,14.9119,21622.0
2020-08-31 12:00:00,16.19,16.2,16.16,16.17,60074.0,14.9119,14.9211,14.8842,14.8934,60074.0
2020-08-31 12:05:00,16.18,16.19,16.17,16.17,26082.0,14.9026,14.9119,14.8934,14.8934,26082.0
2020-08-31 12:10:00,16.18,16.18,16.15,16.16,34800.0,14.9026,14.9026,14.875,14.8842,34800.0
2020-08-31 12:15:00,16.16,16.21,16.16,16.18,53083.0,14.8842,14.9303,14.8842,14.9026,53083.0
2020-08-31 12:20:00,16.18,16.2,16.17,16.17,24828.0,14.9026,14.9211,14.8934,14.8934,24828.0
2020-08-31 12:25:00,16.17,16.17,16.13,16.14,52950.0,14.8934,14.8934,14.8566,14.8658,52950.0
2020-08-31 12:30:00,16.14,16.21,16.13,16.19,85684.0,14.8658,14.9303,14.8566,14.9119,85684.0
2020-08-31 12:35:00,16.19,16.2,16.17,16.2,56707.0,14.9119,14.9211,14.8934,14.9211,56707.0
2020-08-31 12:40:00,16.19,16.2,16.18,16.19,20930.0,14.9119,14.9211,14.9026,14.9119,20930.0
2020-08-31 12:45:00,16.19,16.19,16.16,16.18,24690.0,14.9119,14.9119,14.8842,14.9026,24690.0
2020-08-31 12:50:00,16.18,16.2,16.17,16.2,25323.0,14.9026,14.9211,14.8934,14.9211,25323.0
2020-08-31 12:55:00,16.19,16.22,16.19,16.22,22121.0,14.9119,14.9395,14.9119,14.9395,22121.0
2020-08-31 13:00:00,16.21,16.22,16.19,16.2,32917.0,14.9303,14.9395,14.9119,14.9211,32917.0
2020-08-31 13:05:00,16.2,16.2,16.16,16.18,57887.0,14.9211,14.9211,14.8842,14.9026,57887.0
2020-08-31 13:10:00,16.19,16.19,16.15,16.16,31722.0,14.9119,14.9119,14.875,14.8842,31722.0
2020-08-31 13:15:00,16.16,16.21,16.15,16.2,74187.0,14.8842,14.9303,14.875,14.9211,74187.0
2020-08-31 13:20:00,16.19,16.2,16.17,16.17,28867.0,14.9119,14.9211,14.8934,14.8934,28867.0
2020-08-31 13:25:00,16.17,16.18,16.12,16.14,60418.0,14.8934,14.9026,14.8474,14.8658,60418.0
2020-08-31 13:30:00,16.13,16.14,16.12,16.14,34705.0,14.8566,14.8658,14.8474,14.8658,34705.0
2020-08-31 13:35:00,16.14,16.18,16.14,16.16,54233.0,14.8658,14.9026,14.8658,14.8842,54233.0
2020-08-31 13:40:00,16.15,16.18,16.14,16.17,102123.0,14.875,14.9026,14.8658,14.8934,102123.0
2020-08-31 13:45:00,16.17,16.18,16.15,16.17,95520.0,14.8934,14.9026,14.875,14.8934,95520.0
2020-08-31 13:50:00,16.16,16.18,16.16,16.16,44787.0,14.8842,14.9026,14.8842,14.8842,44787.0
2020-08-31 13:55:00,16.16,16.21,16.16,16.21,28068.0,14.8842,14.9303,14.8842,14.9303,28068.0
2020-08-31 14:00:00,16.21,16.21,16.18,16.19,32248.0,14.9303,14.9303,14.9026,14.9119,32248.0
2020-08-31 14:05:00,16.18,16.19,16.17,16.19,34143.0,14.9026,14.9119,14.8934,14.9119,34143.0
2020-08-31 14:10:00,16.19,16.19,16.17,16.17,20628.0,14.9119,14.9119,14.8934,14.8934,20628.0
2020-08-31 14:15:00,16.17,16.18,16.15,16.15,32868.0,14.8934,14.9026,14.875,14.875,32868.0
2020-08-31 14:20:00,16.15,16.17,16.15,16.17,42864.0,14.875,14.8934,14.875,14.8934,42864.0
2020-08-31 14:25:00,16.17,16.17,16.16,16.16,37390.0,14.8934,14.8934,14.8842,14.8842,37390.0
2020-08-31 14:30:00,16.17,16.17,16.13,16.14,65346.0,14.8934,14.8934,14.8566,14.8658,65346.0
2020-08-31 14:35:00,16.14,16.16,16.13,16.16,35811.0,14.8658,14.8842,14.8566,14.8842,35811.0
2020-08-31 14:40:00,16.16,16.18,16.15,16.17,44143.0,14.8842,14.9026,14.875,14.8934,44143.0
2020-08-31 14:45:00,16.16,16.19,16.16,16.19,33640.0,14.8842,14.9119,14.8842,14.9119,33640.0
2020-08-31 14:50:00,16.18,16.19,16.17,16.19,36753.0,14.9026,14.9119,14.8934,14.9119,36753.0
2020-08-31 14:55:00,16.19,16.19,16.15,16.16,44741.0,14.9119,14.9119,14.875,14.8842,44741.0
2020-08-31 15:00:00,16.16,16.18,16.15,16.18,39824.0,14.8842,14.9026,14.875,14.9026,39824.0
2020-08-31 15:05:00,16.17,16.2,16.16,16.2,62760.0,14.8934,14.9211,14.8842,14.9211,62760.0
2020-08-31 15:10:00,16.2,16.21,16.18,16.19,38244.0,14.9211,14.9303,14.9026,14.9119,38244.0
2020-08-31 15:15:00,16.2,16.2,16.17,16.18,52559.0,14.9211,14.9211,14.8934,14.9026,52559.0
2020-08-31 15:20:00,16.18,16.18,16.13,16.14,94765.0,14.9026,14.9026,14.8566,14.8658,94765.0
2020-08-31 15:25:00,16.14,16.16,16.13,16.16,65424.0,14.8658,14.8842,14.8566,14.8842,65424.0
2020-08-31 15:30:00,16.16,16.19,16.15,16.19,80882.0,14.8842,14.9119,14.875,14.9119,80882.0
2020-08-31 15:35:00,16.19,16.2,16.17,16.19,104056.0,14.9119,14.9211,14.8934,14.9119,104056.0
2020-08-31 15:40:00,16.2,16.2,16.15,16.16,153139.0,14.9211,14.9211,14.875,14.8842,153139.0
2020-08-31 15:45:00,16.15,16.19,16.15,16.19,127851.0,14.875,14.9119,14.875,14.9119,127851.0
2020-08-31 15:50:00,16.18,16.19,16.13,16.16,239956.0,14.9026,14.9119,14.8566,14.8842,239956.0
2020-08-31 15:55:00,16.15,16.22,16.14,16.17,1215521.0,14.875,14.9395,14.8658,14.8934,1215521.0
2020-09-01 09:30:00,15.89,16.04,15.83,16.0,675834.0,14.6761,14.8147,14.6207,14.7777,675834.0
2020-09-01 09:35:00,16.0,16.06,15.95,16.06,260750.0,14.7777,14.8331,14.7315,14.8331,260750.0
2020-09-01 09:40:00,16.05,16.11,16.01,16.02,272777.0,14.8239,14.8793,14.7869,14.7962,272777.0
2020-09-01 09:45:00,16.02,16.11,16.01,16.1,339332.0,14.7962,14.8793,14.7869,14.8701,339332.0
2020-09-01 09:50:00,16.1,16.13,16.06,16.12,183921.0,14.8701,14.8978,14.8331,14.8885,183921.0
2020-09-01 09:55:00,16.12,16.13,16.08,16.1,147845.0,14.8885,14.8978,14.8516,14.8701,147845.0
2020-09-01 10:00:00,16.1,16.2,16.08,16.19,363410.0,14.8701,14.9624,14.8516,14.9532,363410.0
2020-09-01 10:05:00,16.19,16.23,16.17,16.19,142047.0,14.9532,14.9901,14.9347,14.9532,142047.0
2020-09-01 10:10:00,16.19,16.2,16.13,16.14,125704.0,14.9532,14.9624,14.8978,14.907,125704.0
2020-09-01 10:15:00,16.15,16.2,16.13,16.19,124744.0,14.9163,14.9624,14.8978,14.9532,124744.0
2020-09-01 10:20:00,16.2,16.28,16.19,16.21,152900.0,14.9624,15.0363,14.9532,14.9717,152900.0
2020-09-01 10:25:00,16.22,16.25,16.2,16.24,163942.0,14.9809,15.0086,14.9624,14.9994,163942.0
2020-09-01 10:30:00,16.24,16.3,16.23,16.3,259881.0,14.9994,15.0548,14.9901,15.0548,259881.0
2020-09-01 10:35:00,16.3,16.3,16.24,16.25,180666.0,15.0548,15.0548,14.9994,15.0086,180666.0
2020-09-01 10:40:00,16.25,16.28,16.21,16.22,165613.0,15.0086,15.0363,14.9717,14.9809,165613.0
2020-09-01 10:45:00,16.23,16.26,16.21,16.23,87367.0,14.9901,15.0178,14.9717,14.9901,87367.0
2020-09-01 10:50:00,16.23,16.23,16.18,16.18,66830.0,14.9901,14.9901,14.944,14.944,66830.0
2020-09-01 10:55:00,16.18,16.21,16.16,16.18,100762.0,14.944,14.9717,14.9255,14.944,100762.0
2020-09-01 11:00:00,16.19,16.19,16.12,16.15,85486.0,14.9532,14.9532,14.8885,14.9163,85486.0
2020-09-01 11:05:00,16.15,16.2,16.15,16.19,84006.0,14.9163,14.9624,14.9163,14.9532,84006.0
2020-09-01 11:10:00,16.19,16.19,16.17,16.18,51180.0,14.9532,14.9532,14.9347,14.944,51180.0
2020-09-01 11:15:00,16.18,16.2,16.17,16.18,137069.0,14.944,14.9624,14.9347,14.944,137069.0
2020-09-01 11:20:00,16.18,16.19,16.14,16.17,59646.0,14.944,14.9532,14.907,14.9347,59646.0
2020-09-01 11:25:00,16.16,16.19,16.15,16.16,52458.0,14.9255,14.9532,14.9163,14.9255,52458.0
2020-09-01 11:30:00,16.16,16.2,16.15,16.19,159818.0,14.9255,14.9624,14.9163,14.9532,159818.0
2020-09-01 11:35:00,16.2,16.24,16.19,16.23,109928.0,14.9624,14.9994,14.9532,14.9901,109928.0
2020-09-01 11:40:00,16.23,16.24,16.2,16.21,54560.0,14.9901,14.9994,14.9624,14.9717,54560.0
2020-09-01 11:45:00,16.2,16.21,16.19,16.2,26264.0,14.9624,14.9717,14.9532,14.9624,26264.0
2020-09-01 11:50:00,16.2,16.25,16.19,16.24,60553.0,14.9624,15.0086,14.9532,14.9994,60553.0
2020-09-01 11:55:00,16.24,16.25,16.2,16.21,42399.0,14.9994,15.0086,14.9624,14.9717,42399.0
2020-09-01 12:00:00,16.21,16.23,16.21,16.22,31105.0,14.9717,14.9901,14.9717,14.9809,31105.0
2020-09-01 12:05:00,16.21,16.22,16.2,16.21,50924.0,14.9717,14.9809,14.9624,14.9717,50924.0
2020-09-01 12:10:00,16.21,16.22,16.18,16.21,65757.0,14.9717,14.9809,14.944,14.9717,65757.0
2020-09-01 12:15:00,16.21,16.21,16.17,16.19,73709.0,14.9717,14.9717,14.9347,14.9532,73709.0
2020-09-01 12:20:00,16.18,16.21,16.16,16.16,66181.0,14.944,14.9717,14.9255,14.9255,66181.0
2020-09-01 12:25:00,16.16,16.19,16.16,16.18,48053.0,14.9255,14.9532,14.9255,14.944,48053.0
2020-09-01 12:30:00,16.18,16.22,16.17,16.21,78477.0,14.944,14.9809,14.9347,14.9717,78477.0
2020-09-01 12:35:00,16.21,16.21,16.18,16.21,62276.0,14.9717,14.9717,14.944,14.9717,62276.0
2020-09-01 12:40:00,16.21,16.23,16.19,16.21,84530.0,14.9717,14.9901,14.9532,14.9717,84530.0
2020-09-01 12:45:00,16.21,16.22,16.2,16.21,41048.0,14.9717,14.9809,14.9624,14.9717,41048.0
2020-09-01 12:50:00,16.2,16.24,16.2,16.24,101014.0,14.9624,14.9994,14.9624,14.9994,101014.0
2020-09-01 12:55:00,16.24,16.25,16.23,16.23,39754.0,14.9994,15.0086,14.9901,14.9901,39754.0
2020-09-01 13:00:00,16.23,16.27,16.23,16.27,81451.0,14.9901,15.0271,14.9901,15.0271,81451.0
2020-09-01 13:05:00,16.26,16.29,16.25,16.29,36522.0,15.0178,15.0456,15.0086,15.0456,36522.0
2020-09-01 13:10:00,16.29,16.3,16.28,16.29,47728.0,15.0456,15.0548,15.0363,15.0456,47728.0
2020-09-01 13:15:00,16.3,16.33,16.29,16.32,76428.0,15.0548,15.0825,15.0456,15.0733,76428.0
2020-09-01 13:20:00,16.31,16.32,16.31,16.32,26994.0,15.064,15.0733,15.064,15.0733,26994.0
2020-09-01 13:25:00,16.31,16.34,16.31,16.32,76117.0,15.064,15.0917,15.064,15.0733,76117.0
2020-09-01 13:30:00,16.32,16.34,16.3,16.3,55823.0,15.0733,15.0917,15.0548,15.0548,55823.0
2020-09-01 13:35:00,16.3,16.31,16.29,16.31,53499.0,15.0548,15.064,15.0456,15.064,53499.0
2020-09-01 13:40:00,16.31,16.32,16.29,16.3,67347.0,15.064,15.0733,15.0456,15.0548,67347.0
2020-09-01 13:45:00,16.3,16.31,16.29,16.3,72184.0,15.0548,15.064,15.0456,15.0548,72184.0
2020-09-01 13:50:00,16.3,16.34,16.3,16.34,106296.0,15.0548,15.0917,15.0548,15.0917,106296.0
2020-09-01 13:55:00,16.34,16.34,16.33,16.34,40523.0,15.0917,15.0917,15.0825,15.0917,40523.0
2020-09-01 14:00:00,16.34,16.35,16.31,16.32,114824.0,15.0917,15.101,15.064,15.0733,114824.0
2020-09-01 14:05:00,16.32,16.32,16.29,16.3,82194.0,15.0733,15.0733,15.0456,15.0548,82194.0
2020-09-01 14:10:00,16.3,16.33,16.3,16.32,54284.0,15.0548,15.0825,15.0548,15.0733,54284.0
2020-09-01 14:15:00,16.32,16.33,16.31,16.31,33105.0,15.0733,15.0825,15.064,15.064,33105.0
2020-09-01 14:20:00,16.32,16.34,16.31,16.33,102294.0,15.0733,15.0917,15.064,15.0825,102294.0
2020-09-01 14:25:00,16.32,16.33,16.29,16.29,105947.0,15.0733,15.0825,15.0456,15.0456,105947.0
2020-09-01 14:30:00,16.29,16.29,16.26,16.28,164670.0,15.0456,15.0456,15.0178,15.0363,164670.0
2020-09-01 14:35:00,16.27,16.28,16.26,16.27,32577.0,15.0271,15.0363,15.0178,15.0271,32577.0
2020-09-01 14:40:00,16.27,16.3,16.26,16.29,73033.0,15.0271,15.0548,15.0178,15.0456,73033.0
2020-09-01 14:45:00,16.3,16.3,16.28,16.28,69563.0,15.0548,15.0548,15.0363,15.0363,69563.0
2020-09-01 14:50:00,16.28,16.3,16.28,16.29,64838.0,15.0363,15.0548,15.0363,15.0456,64838.0
2020-09-01 14:55:00,16.28,16.28,16.23,16.23,94804.0,15.0363,15.0363,14.9901,14.9901,94804.0
2020-09-01 15:00:00,16.23,16.25,16.23,16.23,37962.0,14.9901,15.0086,14.9901,14.9901,37962.0
2020-09-01 15:05:00,16.24,16.25,16.23,16.25,26272.0,14.9994,15.0086,14.9901,15.0086,26272.0
2020-09-01 15:10:00,16.25,16.25,16.21,16.23,104283.0,15.0086,15.0086,14.9717,14.9901,104283.0
2020-09-01 15:15:00,16.23,16.25,16.22,16.25,45495.0,14.9901,15.0086,14.9809,15.0086,45495.0
2020-09-01 15:20:00,16.25,16.27,16.22,16.27,99008.0,15.0086,15.0271,14.9809,15.0271,99008.0
2020-09-01 15:25:00,16.27,16.27,16.24,16.25,48959.0,15.0271,15.0271,14.9994,15.0086,48959.0
2020-09-01 15:30:00,16.25,16.25,16.21,16.22,210289.0,15.0086,15.0086,14.9717,14.9809,210289.0
2020-09-01 15:35:00,16.22,16.23,16.2,16.2,142514.0,14.9809,14.9901,14.9624,14.9624,142514.0
2020-09-01 15:40:00,16.21,16.23,16.2,16.2,141825.0,14.9717,14.9901,14.9624,14.9624,141825.0
2020-09-01 15:45:00,16.2,16.21,16.17,16.2,173123.0,14.9624,14.9717,14.9347,14.9624,173123.0
2020-09-01 15:50:00,16.19,16.21,16.18,16.19,217363.0,14.9532,14.9717,14.944,14.9532,217363.0
2020-09-01 15:55:00,16.2,16.25,16.19,16.23,1049896.0,14.9624,15.0086,14.9532,14.9901,1049896.0
2020-09-02 09:30:00,16.17,16.22,16.15,16.21,331651.0,14.9347,14.9809,14.9163,14.9717,331651.0
2020-09-02 09:35:00,16.21,16.22,16.12,16.15,223960.0,14.9717,14.9809,14.8885,14.9163,223960.0
2020-09-02 09:40:00,16.15,16.16,16.08,16.13,144330.0,14.9163,14.9255,14.8516,14.8978,144330.0
2020-09-02 09:45:00,16.13,16.14,16.06,16.12,235674.0,14.8978,14.907,14.8331,14.8885,235674.0
2020-09-02 09:50:00,16.11,16.13,16.08,16.1,185856.0,14.8793,14.8978,14.8516,14.8701,185856.0
2020-09-02 09:55:00,16.1,16.19,16.08,16.18,309991.0,14.8701,14.9532,14.8516,14.944,309991.0
2020-09-02 10:00:00,16.19,16.25,16.17,16.19,449669.0,14.9532,15.0086,14.9347,14.9532,449669.0
2020-09-02 10:05:00,16.18,16.21,16.14,16.18,128030.0,14.944,14.9717,14.907,14.944,128030.0
2020-09-02 10:10:00,16.18,16.24,16.17,16.2,153949.0,14.944,14.9994,14.9347,14.9624,153949.0
2020-09-02 10:15:00,16.21,16.22,16.18,16.2,76254.0,14.9717,14.9809,14.944,14.9624,76254.0
2020-09-02 10:20:00,16.19,16.21,16.17,16.19,79537.0,14.9532,14.9717,14.9347,14.9532,79537.0
2020-09-02 10:25:00,16.19,16.22,16.17,16.21,154625.0,14.9532,14.9809,14.9347,14.9717,154625.0
2020-09-02 10:30:00,16.21,16.29,16.21,16.24,288201.0,14.9717,15.0456,14.9717,14.9994,288201.0
2020-09-02 10:35:00,16.25,16.25,16.17,16.21,188712.0,15.0086,15.0086,14.9347,14.9717,188712.0
2020-09-02 10:40:00,16.22,16.25,16.19,16.22,65144.0,14.9809,15.0086,14.9532,14.9809,65144.0
2020-09-02 10:45:00,16.22,16.23,16.18,16.22,52373.0,14.9809,14.9901,14.944,14.9809,52373.0
2020-09-02 10:50:00,16.23,16.25,16.21,16.24,82834.0,14.9901,15.0086,14.9717,14.9994,82834.0
2020-09-02 10:55:00,16.23,16.27,16.22,16.24,108715.0,14.9901,15.0271,14.9809,14.9994,108715.0
2020-09-02 11:00:00,16.24,16.26,16.22,16.24,92919.0,14.9994,15.0178,14.9809,14.9994,92919.0
2020-09-02 11:05:00,16.24,16.27,16.22,16.22,99478.0,14.9994,15.0271,14.9809,14.9809,99478.0
2020-09-02 11:10:00,16.22,16.26,16.22,16.25,76621.0,14.9809,15.0178,14.9809,15.0086,76621.0
2020-09-02 11:15:00,16.25,16.25,16.19,16.19,55832.0,15.0086,15.0086,14.9532,14.9532,55832.0
2020-09-02 11:20:00,16.19,16.2,16.12,16.15,84176.0,14.9532,14.9624,14.8885,14.9163,84176.0
2020-09-02 11:25:00,16.14,16.15,16.08,16.1,133129.0,14.907,14.9163,14.8516,14.8701,133129.0
2020-09-02 11:30:00,16.1,16.13,16.09,16.13,73646.0,14.8701,14.8978,14.8608,14.8978,73646.0
2020-09-02 11:35:00,16.13,16.13,16.07,16.07,179978.0,14.8978,14.8978,14.8424,14.8424,179978.0
2020-09-02 11:40:00,16.07,16.09,16.06,16.07,68165.0,14.8424,14.8608,14.8331,14.8424,68165.0
2020-09-02 11:45:00,16.06,16.1,16.05,16.09,74996.0,14.8331,14.8701,14.8239,14.8608,74996.0
2020-09-02 11:50:00,16.1,16.15,16.09,16.14,36965.0,14.8701,14.9163,14.8608,14.907,36965.0
2020-09-02 11:55:00,16.13,16.16,16.12,16.14,55244.0,14.8978,14.9255,14.8885,14.907,55244.0
2020-09-02 12:00:00,16.14,16.17,16.14,16.14,60531.0,14.907,14.9347,14.907,14.907,60531.0
2020-09-02 12:05:00,16.14,16.16,16.12,16.14,67637.0,14.907,14.9255,14.8885,14.907,67637.0
2020-09-02 12:10:00,16.14,16.14,16.11,16.12,45090.0,14.907,14.907,14.8793,14.8885,45090.0
2020-09-02 12:15:00,16.12,16.14,16.12,16.14,46934.0,14.8885,14.907,14.8885,14.907,46934.0
2020-09-02 12:20:00,16.14,16.14,16.11,16.13,28232.0,14.907,14.907,14.8793,14.8978,28232.0
2020-09-02 12:25:00,16.13,16.14,16.11,16.14,44155.0,14.8978,14.907,14.8793,14.907,44155.0
2020-09-02 12:30:00,16.14,16.15,16.12,16.13,34269.0,14.907,14.9163,14.8885,14.8978,34269.0
2020-09-02 12:35:00,16.13,16.17,16.12,16.15,102653.0,14.8978,14.9347,14.8885,14.9163,102653.0
2020-09-02 12:40:00,16.16,16.16,16.13,16.14,22734.0,14.9255,14.9255,14.8978,14.907,22734.0
2020-09-02 12:45:00,16.14,16.15,16.13,16.14,41248.0,14.907,14.9163,14.8978,14.907,41248.0
2020-09-02 12:50:00,16.14,16.15,16.12,16.13,58014.0,14.907,14.9163,14.8885,14.8978,58014.0
2020-09-02 12:55:00,16.13,16.13,16.11,16.11,41453.0,14.8978,14.8978,14.8793,14.8793,41453.0
2020-09-02 13:00:00,16.11,16.11,16.06,16.06,125300.0,14.8793,14.8793,14.8331,14.8331,125300.0
2020-09-02 13:05:00,16.07,16.07,16.04,16.06,62989.0,14.8424,14.8424,14.8147,14.8331,62989.0
2020-09-02 13:10:00,16.06,16.08,16.06,16.08,47503.0,14.8331,14.8516,14.8331,14.8516,47503.0
2020-09-02 13:15:00,16.07,16.09,16.07,16.08,38365.0,14.8424,14.8608,14.8424,14.8516,38365.0
2020-09-02 13:20:00,16.08,16.11,16.07,16.11,48382.0,14.8516,14.8793,14.8424,14.8793,48382.0
2020-09-02 13:25:00,16.11,16.14,16.1,16.13,44168.0,14.8793,14.907,14.8701,14.8978,44168.0
2020-09-02 13:30:00,16.12,16.13,16.1,16.1,20010.0,14.8885,14.8978,14.8701,14.8701,20010.0
2020-09-02 13:35:00,16.1,16.12,16.1,16.12,15694.0,14.8701,14.8885,14.8701,14.8885,15694.0
2020-09-02 13:40:00,16.12,16.12,16.08,16.1,57548.0,14.8885,14.8885,14.8516,14.8701,57548.0
2020-09-02 13:45:00,16.1,16.11,16.07,16.07,68217.0,14.8701,14.8793,14.8424,14.8424,68217.0
2020-09-02 13:50:00,16.08,16.1,16.06,16.09,125911.0,14.8516,14.8701,14.8331,14.8608,125911.0
2020-09-02 13:55:00,16.09,16.1,16.08,16.09,55214.0,14.8608,14.8701,14.8516,14.8608,55214.0
2020-09-02 14:00:00,16.09,16.1,16.06,16.07,73500.0,14.8608,14.8701,14.8331,14.8424,73500.0
2020-09-02 14:05:00,16.07,16.09,16.05,16.07,60343.0,14.8424,14.8608,14.8239,14.8424,60343.0
2020-09-02 14:10:00,16.07,16.1,16.07,16.09,107276.0,14.8424,14.8701,14.8424,14.8608,107276.0
2020-09-02 14:15:00,16.09,16.1,16.08,16.1,52378.0,14.8608,14.8701,14.8516,14.8701,52378.0
2020-09-02 14:20:00,16.1,16.11,16.09,16.11,39608.0,14.8701,14.8793,14.8608,14.8793,39608.0
2020-09-02 14:25:00,16.11,16.14,16.1,16.13,76063.0,14.8793,14.907,14.8701,14.8978,76063.0
2020-09-02 14:30:00,16.13,16.14,16.11,16.12,32923.0,14.8978,14.907,14.8793,14.8885,32923.0
2020-09-02 14:35:00,16.12,16.13,16.1,16.1,39102.0,14.8885,14.8978,14.8701,14.8701,39102.0
2020-09-02 14:40:00,16.1,16.12,16.08,16.12,40817.0,14.8701,14.8885,14.8516,14.8885,40817.0
2020-09-02 14:45:00,16.12,16.16,16.11,16.14,70271.0,14.8885,14.9255,14.8793,14.907,70271.0
2020-09-02 14:50:00,16.14,16.16,16.13,16.14,59038.0,14.907,14.9255,14.8978,14.907,59038.0
2020-09-02 14:55:00,16.14,16.14,16.09,16.1,115004.0,14.907,14.907,14.8608,14.8701,115004.0
2020-09-02 15:00:00,16.1,16.11,16.08,16.11,83526.0,14.8701,14.8793,14.8516,14.8793,83526.0
2020-09-02 15:05:00,16.11,16.11,16.09,16.09,65356.0,14.8793,14.8793,14.8608,14.8608,65356.0
2020-09-02 15:10:00,16.09,16.11,16.07,16.1,122201.0,14.8608,14.8793,14.8424,14.8701,122201.0
2020-09-02 15:15:00,16.11,16.13,16.1,16.13,105109.0,14.8793,14.8978,14.8701,14.8978,105109.0
2020-09-02 15:20:00,16.14,16.17,16.13,16.16,106026.0,14.907,14.9347,14.8978,14.9255,106026.0
2020-09-02 15:25:00,16.16,16.18,16.15,16.18,65563.0,14.9255,14.944,14.9163,14.944,65563.0
2020-09-02 15:30:00,16.17,16.18,16.15,16.16,94664.0,14.9347,14.944,14.9163,14.9255,94664.0
2020-09-02 15:35:00,16.16,16.19,16.15,16.19,100117.0,14.9255,14.9532,14.9163,14.9532,100117.0
2020-09-02 15:40:00,16.19,16.23,16.18,16.21,226007.0,14.9532,14.9901,14.944,14.9717,226007.0
2020-09-02 15:45:00,16.21,16.25,16.18,16.23,275965.0,14.9717,15.0086,14.944,14.9901,275965.0
2020-09-02 15:50:00,16.24,16.27,16.22,16.26,334850.0,14.9994,15.0271,14.9809,15.0178,334850.0
2020-09-02 15:55:00,16.27,16.27,16.23,16.25,618089.0,15.0271,15.0271,14.9901,15.0086,618089.0
2020-09-03 09:30:00,16.14,16.28,16.12,16.19,531790.0,14.907,15.0363,14.8885,14.9532,531790.0
2020-09-03 09:35:00,16.2,16.32,16.19,16.3,180335.0,14.9624,15.0733,14.9532,15.0548,180335.0
2020-09-03 09:40:00,16.31,16.43,16.28,16.41,317359.0,15.064,15.1749,15.0363,15.1564,317359.0
2020-09-03 09:45:00,16.42,16.5,16.4,16.48,193510.0,15.1656,15.2395,15.1472,15.221,193510.0
2020-09-03 09:50:00,16.48,16.52,16.44,16.5,519070.0,15.221,15.258,15.1841,15.2395,519070.0
2020-09-03 09:55:00,16.51,16.63,16.48,16.59,281702.0,15.2487,15.3596,15.221,15.3226,281702.0
2020-09-03 10:00:00,16.58,16.58,16.49,16.55,234109.0,15.3134,15.3134,15.2303,15.2857,234109.0
2020-09-03 10:05:00,16.56,16.57,16.44,16.49,259231.0,15.2949,15.3042,15.1841,15.2303,259231.0
2020-09-03 10:10:00,16.49,16.54,16.45,16.5,113583.0,15.2303,15.2765,15.1933,15.2395,113583.0
2020-09-03 10:15:00,16.49,16.51,16.45,16.51,127437.0,15.2303,15.2487,15.1933,15.2487,127437.0
2020-09-03 10:20:00,16.51,16.56,16.44,16.45,131924.0,15.2487,15.2949,15.1841,15.1933,131924.0
2020-09-03 10:25:00,16.45,16.56,16.45,16.55,149619.0,15.1933,15.2949,15.1933,15.2857,149619.0
2020-09-03 10:30:00,16.55,16.68,16.51,16.58,583305.0,15.2857,15.4058,15.2487,15.3134,583305.0
2020-09-03 10:35:00,16.58,16.59,16.44,16.5,666995.0,15.3134,15.3226,15.1841,15.2395,666995.0
2020-09-03 10:40:00,16.5,16.51,16.37,16.38,239425.0,15.2395,15.2487,15.1194,15.1287,239425.0
2020-09-03 10:45:00,16.39,16.43,16.27,16.29,247861.0,15.1379,15.1749,15.0271,15.0456,247861.0
2020-09-03 10:50:00,16.28,16.31,16.16,16.27,460839.0,15.0363,15.064,14.9255,15.0271,460839.0
2020-09-03 10:55:00,16.26,16.33,16.23,16.27,187966.0,15.0178,15.0825,14.9901,15.0271,187966.0
2020-09-03 11:00:00,16.28,16.29,16.19,16.21,181944.0,15.0363,15.0456,14.9532,14.9717,181944.0
2020-09-03 11:05:00,16.22,16.23,16.1,16.12,361403.0,14.9809,14.9901,14.8701,14.8885,361403.0
2020-09-03 11:10:00,16.12,16.21,16.1,16.1,214074.0,14.8885,14.9717,14.8701,14.8701,214074.0
2020-09-03 11:15:00,16.1,16.1,15.88,15.89,429230.0,14.8701,14.8701,14.6669,14.6761,429230.0
2020-09-03 11:20:00,15.89,15.98,15.83,15.91,422291.0,14.6761,14.7592,14.6207,14.6946,422291.0
2020-09-03 11:25:00,15.9,16.03,15.87,15.94,240607.0,14.6853,14.8054,14.6576,14.7223,240607.0
2020-09-03 11:30:00,15.94,16.02,15.91,16.0,205841.0,14.7223,14.7962,14.6946,14.7777,205841.0
2020-09-03 11:35:00,16.0,16.06,15.96,16.05,89828.0,14.7777,14.8331,14.7408,14.8239,89828.0
2020-09-03 11:40:00,16.05,16.16,16.05,16.14,192356.0,14.8239,14.9255,14.8239,14.907,192356.0
2020-09-03 11:45:00,16.14,16.15,16.03,16.05,156854.0,14.907,14.9163,14.8054,14.8239,156854.0
2020-09-03 11:50:00,16.05,16.18,16.05,16.17,93443.0,14.8239,14.944,14.8239,14.9347,93443.0
2020-09-03 11:55:00,16.18,16.19,16.12,16.14,120329.0,14.944,14.9532,14.8885,14.907,120329.0
2020-09-03 12:00:00,16.14,16.22,16.12,16.21,211141.0,14.907,14.9809,14.8885,14.9717,211141.0
2020-09-03 12:05:00,16.22,16.28,16.19,16.28,106669.0,14.9809,15.0363,14.9532,15.0363,106669.0
2020-09-03 12:10:00,16.28,16.3,16.25,16.28,70179.0,15.0363,15.0548,15.0086,15.0363,70179.0
2020-09-03 12:15:00,16.28,16.3,16.22,16.29,110075.0,15.0363,15.0548,14.9809,15.0456,110075.0
2020-09-03 12:20:00,16.28,16.29,16.25,16.27,76587.0,15.0363,15.0456,15.0086,15.0271,76587.0
2020-09-03 12:25:00,16.28,16.3,16.25,16.29,115164.0,15.0363,15.0548,15.0086,15.0456,115164.0
2020-09-03 12:30:00,16.28,16.34,16.26,16.26,131582.0,15.0363,15.0917,15.0178,15.0178,131582.0
2020-09-03 12:35:00,16.25,16.34,16.21,16.32,299494.0,15.0086,15.0917,14.9717,15.0733,299494.0
2020-09-03 12:40:00,16.32,16.33,16.24,16.25,99895.0,15.0733,15.0825,14.9994,15.0086,99895.0
2020-09-03 12:45:00,16.24,16.26,16.21,16.23,85891.0,14.9994,15.0178,14.9717,14.9901,85891.0
2020-09-03 12:50:00,16.23,16.28,16.21,16.27,108458.0,14.9901,15.0363,14.9717,15.0271,108458.0
2020-09-03 12:55:00,16.27,16.32,16.25,16.27,78523.0,15.0271,15.0733,15.0086,15.0271,78523.0
2020-09-03 13:00:00,16.27,16.28,16.19,16.23,128712.0,15.0271,15.0363,14.9532,14.9901,128712.0
2020-09-03 13:05:00,16.23,16.3,16.21,16.29,84287.0,14.9901,15.0548,14.9717,15.0456,84287.0
2020-09-03 13:10:00,16.29,16.34,16.28,16.34,76659.0,15.0456,15.0917,15.0363,15.0917,76659.0
2020-09-03 13:15:00,16.33,16.33,16.23,16.25,84467.0,15.0825,15.0825,14.9901,15.0086,84467.0
2020-09-03 13:20:00,16.26,16.3,16.23,16.28,83329.0,15.0178,15.0548,14.9901,15.0363,83329.0
2020-09-03 13:25:00,16.28,16.31,16.23,16.3,111064.0,15.0363,15.064,14.9901,15.0548,111064.0
2020-09-03 13:30:00,16.3,16.31,16.21,16.23,119500.0,15.0548,15.064,14.9717,14.9901,119500.0
2020-09-03 13:35:00,16.23,16.27,16.22,16.23,57198.0,14.9901,15.0271,14.9809,14.9901,57198.0
2020-09-03 13:40:00,16.23,16.29,16.23,16.28,136734.0,14.9901,15.0456,14.9901,15.0363,136734.0
2020-09-03 13:45:00,16.27,16.29,16.25,16.25,72921.0,15.0271,15.0456,15.0086,15.0086,72921.0
2020-09-03 13:50:00,16.26,16.32,16.25,16.31,98661.0,15.0178,15.0733,15.0086,15.064,98661.0
2020-09-03 13:55:00,16.3,16.31,16.25,16.25,66748.0,15.0548,15.064,15.0086,15.0086,66748.0
2020-09-03 14:00:00,16.25,16.29,16.25,16.29,113557.0,15.0086,15.0456,15.0086,15.0456,113557.0
2020-09-03 14:05:00,16.29,16.29,16.24,16.26,92647.0,15.0456,15.0456,14.9994,15.0178,92647.0
2020-09-03 14:10:00,16.25,16.29,16.18,16.18,107264.0,15.0086,15.0456,14.944,14.944,107264.0
2020-09-03 14:15:00,16.19,16.21,16.11,16.11,177768.0,14.9532,14.9717,14.8793,14.8793,177768.0
2020-09-03 14:20:00,16.12,16.17,16.11,16.14,75649.0,14.8885,14.9347,14.8793,14.907,75649.0
2020-09-03 14:25:00,16.14,16.18,16.11,16.16,73633.0,14.907,14.944,14.8793,14.9255,73633.0
2020-09-03 14:30:00,16.16,16.22,16.14,16.2,85570.0,14.9255,14.9809,14.907,14.9624,85570.0
2020-09-03 14:35:00,16.2,16.21,16.15,16.15,112803.0,14.9624,14.9717,14.9163,14.9163,112803.0
2020-09-03 14:40:00,16.16,16.17,16.1,16.12,88271.0,14.9255,14.9347,14.8701,14.8885,88271.0
2020-09-03 14:45:00,16.12,16.13,16.09,16.09,63875.0,14.8885,14.8978,14.8608,14.8608,63875.0
2020-09-03 14:50:00,16.1,16.12,16.06,16.11,69102.0,14.8701,14.8885,14.8331,14.8793,69102.0
2020-09-03 14:55:00,16.1,16.1,16.02,16.03,121068.0,14.8701,14.8701,14.7962,14.8054,121068.0
2020-09-03 15:00:00,16.03,16.07,16.02,16.04,104751.0,14.8054,14.8424,14.7962,14.8147,104751.0
2020-09-03 15:05:00,16.03,16.08,16.01,16.07,172772.0,14.8054,14.8516,14.7869,14.8424,172772.0
2020-09-03 15:10:00,16.07,16.1,16.04,16.09,119539.0,14.8424,14.8701,14.8147,14.8608,119539.0
2020-09-03 15:15:00,16.09,16.12,16.06,16.06,123084.0,14.8608,14.8885,14.8331,14.8331,123084.0
2020-09-03 15:20:00,16.06,16.07,15.96,15.99,162697.0,14.8331,14.8424,14.7408,14.7685,162697.0
2020-09-03 15:25:00,15.99,16.04,15.96,16.0,158169.0,14.7685,14.8147,14.7408,14.7777,158169.0
2020-09-03 15:30:00,16.0,16.06,15.99,15.99,151745.0,14.7777,14.8331,14.7685,14.7685,151745.0
2020-09-03 15:35:00,16.0,16.1,15.99,16.05,247728.0,14.7777,14.8701,14.7685,14.8239,247728.0
2020-09-03 15:40:00,16.05,16.09,16.02,16.09,189234.0,14.8239,14.8608,14.7962,14.8608,189234.0
2020-09-03 15:45:00,16.09,16.1,16.07,16.09,357585.0,14.8608,14.8701,14.8424,14.8608,357585.0
2020-09-03 15:50:00,16.08,16.13,16.04,16.12,388226.0,14.8516,14.8978,14.8147,14.8885,388226.0
2020-09-03 15:55:00,16.12,16.13,16.08,16.12,432501.0,14.8885,14.8978,14.8516,14.8885,432501.0
2020-09-04 09:30:00,16.29,16.35,16.15,16.27,317035.0,15.0456,15.101,14.9163,15.0271,317035.0
2020-09-04 09:35:00,16.26,16.3,16.14,16.15,161375.0,15.0178,15.0548,14.907,14.9163,161375.0
2020-09-04 09:40:00,16.15,16.23,16.11,16.16,316324.0,14.9163,14.9901,14.8793,14.9255,316324.0
2020-09-04 09:45:00,16.16,16.22,16.08,16.12,278550.0,14.9255,14.9809,14.8516,14.8885,278550.0
2020-09-04 09:50:00,16.12,16.14,15.91,15.96,261660.0,14.8885,14.907,14.6946,14.7408,261660.0
2020-09-04 09:55:00,15.96,15.97,15.82,15.9,438360.0,14.7408,14.75,14.6115,14.6853,438360.0
2020-09-04 10:00:00,15.89,15.98,15.85,15.91,252478.0,14.6761,14.7592,14.6392,14.6946,252478.0
2020-09-04 10:05:00,15.92,15.95,15.84,15.85,295258.0,14.7038,14.7315,14.6299,14.6392,295258.0
2020-09-04 10:10:00,15.85,15.86,15.78,15.79,177903.0,14.6392,14.6484,14.5745,14.5838,177903.0
2020-09-04 10:15:00,15.79,15.81,15.7,15.74,189999.0,14.5838,14.6022,14.5006,14.5376,189999.0
2020-09-04 10:20:00,15.74,15.81,15.67,15.79,149995.0,14.5376,14.6022,14.4729,14.5838,149995.0
2020-09-04 10:25:00,15.79,15.82,15.67,15.7,224373.0,14.5838,14.6115,14.4729,14.5006,224373.0
2020-09-04 10:30:00,15.7,15.74,15.64,15.66,403555.0,14.5006,14.5376,14.4452,14.4637,403555.0
2020-09-04 10:35:00,15.66,15.68,15.54,15.62,376404.0,14.4637,14.4822,14.3529,14.4267,376404.0
2020-09-04 10:40:00,15.63,15.63,15.48,15.52,340739.0,14.436,14.436,14.2974,14.3344,340739.0
2020-09-04 10:45:00,15.52,15.71,15.52,15.68,240022.0,14.3344,14.5099,14.3344,14.4822,240022.0
2020-09-04 10:50:00,15.68,15.68,15.59,15.66,142047.0,14.4822,14.4822,14.399,14.4637,142047.0
2020-09-04 10:55:00,15.66,15.71,15.64,15.68,184618.0,14.4637,14.5099,14.4452,14.4822,184618.0
2020-09-04 11:00:00,15.68,15.71,15.65,15.7,206937.0,14.4822,14.5099,14.4544,14.5006,206937.0
2020-09-04 11:05:00,15.7,15.7,15.55,15.56,228393.0,14.5006,14.5006,14.3621,14.3713,228393.0
2020-09-04 11:10:00,15.55,15.7,15.55,15.7,209051.0,14.3621,14.5006,14.3621,14.5006,209051.0
2020-09-04 11:15:00,15.69,15.76,15.65,15.75,144381.0,14.4914,14.556,14.4544,14.5468,144381.0
2020-09-04 11:20:00,15.75,15.75,15.64,15.66,151583.0,14.5468,14.5468,14.4452,14.4637,151583.0
2020-09-04 11:25:00,15.66,15.67,15.56,15.63,136062.0,14.4637,14.4729,14.3713,14.436,136062.0
2020-09-04 11:30:00,15.63,15.76,15.62,15.75,126438.0,14.436,14.556,14.4267,14.5468,126438.0
2020-09-04 11:35:00,15.75,15.75,15.68,15.69,101122.0,14.5468,14.5468,14.4822,14.4914,101122.0
2020-09-04 11:40:00,15.69,15.72,15.63,15.65,128230.0,14.4914,14.5191,14.436,14.4544,128230.0
2020-09-04 11:45:00,15.64,15.68,15.6,15.61,87822.0,14.4452,14.4822,14.4083,14.4175,87822.0
2020-09-04 11:50:00,15.61,15.7,15.58,15.7,150558.0,14.4175,14.5006,14.3898,14.5006,150558.0
2020-09-04 11:55:00,15.69,15.71,15.63,15.67,101718.0,14.4914,14.5099,14.436,14.4729,101718.0
2020-09-04 12:00:00,15.67,15.7,15.63,15.64,102740.0,14.4729,14.5006,14.436,14.4452,102740.0
2020-09-04 12:05:00,15.64,15.68,15.63,15.67,65057.0,14.4452,14.4822,14.436,14.4729,65057.0
2020-09-04 12:10:00,15.67,15.73,15.66,15.73,88521.0,14.4729,14.5283,14.4637,14.5283,88521.0
2020-09-04 12:15:00,15.73,15.73,15.67,15.72,72842.0,14.5283,14.5283,14.4729,14.5191,72842.0
2020-09-04 12:20:00,15.72,15.78,15.7,15.78,100122.0,14.5191,14.5745,14.5006,14.5745,100122.0
2020-09-04 12:25:00,15.78,15.8,15.74,15.77,147653.0,14.5745,14.593,14.5376,14.5653,147653.0
2020-09-04 12:30:00,15.77,15.77,15.69,15.71,107963.0,14.5653,14.5653,14.4914,14.5099,107963.0
2020-09-04 12:35:00,15.71,15.79,15.7,15.77,107375.0,14.5099,14.5838,14.5006,14.5653,107375.0
2020-09-04 12:40:00,15.78,15.79,15.74,15.78,65824.0,14.5745,14.5838,14.5376,14.5745,65824.0
2020-09-04 12:45:00,15.79,15.89,15.78,15.86,103376.0,14.5838,14.6761,14.5745,14.6484,103376.0
2020-09-04 12:50:00,15.86,15.88,15.83,15.87,105253.0,14.6484,14.6669,14.6207,14.6576,105253.0
2020-09-04 12:55:00,15.86,15.88,15.83,15.85,84173.0,14.6484,14.6669,14.6207,14.6392,84173.0
2020-09-04 13:00:00,15.85,15.86,15.81,15.82,65462.0,14.6392,14.6484,14.6022,14.6115,65462.0
2020-09-04 13:05:00,15.83,15.84,15.81,15.84,52516.0,14.6207,14.6299,14.6022,14.6299,52516.0
2020-09-04 13:10:00,15.84,15.84,15.79,15.83,57563.0,14.6299,14.6299,14.5838,14.6207,57563.0
2020-09-04 13:15:00,15.83,15.83,15.73,15.74,74385.0,14.6207,14.6207,14.5283,14.5376,74385.0
2020-09-04 13:20:00,15.74,15.77,15.72,15.77,46307.0,14.5376,14.5653,14.5191,14.5653,46307.0
2020-09-04 13:25:00,15.76,15.77,15.74,15.75,48274.0,14.556,14.5653,14.5376,14.5468,48274.0
2020-09-04 13:30:00,15.74,15.74,15.69,15.73,119396.0,14.5376,14.5376,14.4914,14.5283,119396.0
2020-09-04 13:35:00,15.73,15.74,15.69,15.72,86031.0,14.5283,14.5376,14.4914,14.5191,86031.0
2020-09-04 13:40:00,15.72,15.74,15.69,15.74,54087.0,14.5191,14.5376,14.4914,14.5376,54087.0
2020-09-04 13:45:00,15.74,15.81,15.73,15.81,129490.0,14.5376,14.6022,14.5283,14.6022,129490.0
2020-09-04 13:50:00,15.81,15.83,15.74,15.83,71628.0,14.6022,14.6207,14.5376,14.6207,71628.0
2020-09-04 13:55:00,15.82,15.84,15.79,15.84,67329.0,14.6115,14.6299,14.5838,14.6299,67329.0
2020-09-04 14:00:00,15.83,15.88,15.82,15.85,108791.0,14.6207,14.6669,14.6115,14.6392,108791.0
2020-09-04 14:05:00,15.86,15.89,15.83,15.85,62453.0,14.6484,14.6761,14.6207,14.6392,62453.0
2020-09-04 14:10:00,15.84,15.86,15.83,15.84,89283.0,14.6299,14.6484,14.6207,14.6299,89283.0
2020-09-04 14:15:00,15.84,15.92,15.84,15.9,98252.0,14.6299,14.7038,14.6299,14.6853,98252.0
2020-09-04 14:20:00,15.9,15.93,15.88,15.9,53040.0,14.6853,14.7131,14.6669,14.6853,53040.0
2020-09-04 14:25:00,15.89,15.94,15.88,15.92,70916.0,14.6761,14.7223,14.6669,14.7038,70916.0
2020-09-04 14:30:00,15.92,15.92,15.89,15.89,80483.0,14.7038,14.7038,14.6761,14.6761,80483.0
2020-09-04 14:35:00,15.9,16.0,15.89,16.0,122729.0,14.6853,14.7777,14.6761,14.7777,122729.0
2020-09-04 14:40:00,16.0,16.05,15.99,16.02,193111.0,14.7777,14.8239,14.7685,14.7962,193111.0
2020-09-04 14:45:00,16.02,16.06,16.0,16.03,130695.0,14.7962,14.8331,14.7777,14.8054,130695.0
2020-09-04 14:50:00,16.03,16.04,15.99,16.01,100886.0,14.8054,14.8147,14.7685,14.7869,100886.0
2020-09-04 14:55:00,16.0,16.06,16.0,16.05,103917.0,14.7777,14.8331,14.7777,14.8239,103917.0
2020-09-04 15:00:00,16.06,16.06,16.01,16.02,61864.0,14.8331,14.8331,14.7869,14.7962,61864.0
2020-09-04 15:05:00,16.01,16.05,16.0,16.02,47436.0,14.7869,14.8239,14.7777,14.7962,47436.0
2020-09-04 15:10:00,16.01,16.03,15.97,15.98,59335.0,14.7869,14.8054,14.75,14.7592,59335.0
2020-09-04 15:15:00,15.98,16.06,15.97,16.05,157311.0,14.7592,14.8331,14.75,14.8239,157311.0
2020-09-04 15:20:00,16.05,16.06,16.02,16.03,83368.0,14.8239,14.8331,14.7962,14.8054,83368.0
2020-09-04 15:25:00,16.03,16.08,16.01,16.07,181877.0,14.8054,14.8516,14.7869,14.8424,181877.0
2020-09-04 15:30:00,16.06,16.07,15.97,16.0,186407.0,14.8331,14.8424,14.75,14.7777,186407.0
2020-09-04 15:35:00,16.0,16.01,15.92,15.96,218491.0,14.7777,14.7869,14.7038,14.7408,218491.0
2020-09-04 15:40:00,15.96,15.98,15.93,15.94,129297.0,14.7408,14.7592,14.7131,14.7223,129297.0
2020-09-04 15:45:00,15.94,16.01,15.94,15.95,168265.0,14.7223,14.7869,14.7223,14.7315,168265.0
2020-09-04 15:50:00,15.94,16.0,15.93,15.98,342066.0,14.7223,14.7777,14.7131,14.7592,342066.0
2020-09-04 15:55:00,15.98,16.01,15.96,15.99,423230.0,14.7592,14.7869,14.7408,14.7685,423230.0
2020-09-08 09:30:00,15.49,15.58,15.29,15.3,849790.0,14.3067,14.3898,14.1219,14.1312,849790.0
2020-09-08 09:35:00,15.29,15.31,15.17,15.23,256121.0,14.1219,14.1404,14.0111,14.0665,256121.0
2020-09-08 09:40:00,15.23,15.31,15.07,15.08,421691.0,14.0665,14.1404,13.9188,13.928,421691.0
2020-09-08 09:45:00,15.07,15.08,14.89,14.94,619419.0,13.9188,13.928,13.7525,13.7987,619419.0
2020-09-08 09:50:00,14.95,15.03,14.9,14.98,251643.0,13.8079,13.8818,13.7617,13.8356,251643.0
2020-09-08 09:55:00,14.98,15.05,14.95,14.98,260470.0,13.8356,13.9003,13.8079,13.8356,260470.0
2020-09-08 10:00:00,14.98,15.02,14.93,14.98,265637.0,13.8356,13.8726,13.7895,13.8356,265637.0
2020-09-08 10:05:00,14.97,15.02,14.92,14.97,256540.0,13.8264,13.8726,13.7802,13.8264,256540.0
2020-09-08 10:10:00,14.98,15.01,14.93,14.99,236195.0,13.8356,13.8633,13.7895,13.8449,236195.0
2020-09-08 10:15:00,14.99,14.99,14.91,14.92,144701.0,13.8449,13.8449,13.771,13.7802,144701.0
2020-09-08 10:20:00,14.92,15.02,14.88,15.01,165688.0,13.7802,13.8726,13.7433,13.8633,165688.0
2020-09-08 10:25:00,15.02,15.07,14.98,15.03,210007.0,13.8726,13.9188,13.8356,13.8818,210007.0
2020-09-08 10:30:00,15.03,15.07,14.99,15.02,159822.0,13.8818,13.9188,13.8449,13.8726,159822.0
2020-09-08 10:35:00,15.02,15.03,14.95,15.02,120550.0,13.8726,13.8818,13.8079,13.8726,120550.0
2020-09-08 10:40:00,15.02,15.02,14.85,14.87,217198.0,13.8726,13.8726,13.7156,13.734,217198.0
2020-09-08 10:45:00,14.87,14.92,14.82,14.83,152884.0,13.734,13.7802,13.6879,13.6971,152884.0
2020-09-08 10:50:00,14.82,14.88,14.8,14.82,214363.0,13.6879,13.7433,13.6694,13.6879,214363.0
2020-09-08 10:55:00,14.82,14.85,14.8,14.8,126708.0,13.6879,13.7156,13.6694,13.6694,126708.0
2020-09-08 11:00:00,14.81,14.93,14.77,14.92,279161.0,13.6786,13.7895,13.6417,13.7802,279161.0
2020-09-08 11:05:00,14.92,14.95,14.85,14.94,190423.0,13.7802,13.8079,13.7156,13.7987,190423.0
2020-09-08 11:10:00,14.94,14.96,14.89,14.93,133852.0,13.7987,13.8172,13.7525,13.7895,133852.0
2020-09-08 11:15:00,14.93,14.99,14.9,14.97,163217.0,13.7895,13.8449,13.7617,13.8264,163217.0
2020-09-08 11:20:00,14.98,15.01,14.94,15.0,113456.0,13.8356,13.8633,13.7987,13.8541,113456.0
2020-09-08 11:25:00,15.01,15.03,14.96,15.0,197186.0,13.8633,13.8818,13.8172,13.8541,197186.0
2020-09-08 11:30:00,14.99,15.01,14.94,14.98,95420.0,13.8449,13.8633,13.7987,13.8356,95420.0
2020-09-08 11:35:00,14.98,15.0,14.95,14.96,105300.0,13.8356,13.8541,13.8079,13.8172,105300.0
2020-09-08 11:40:00,14.95,14.96,14.91,14.93,118172.0,13.8079,13.8172,13.771,13.7895,118172.0
2020-09-08 11:45:00,14.92,14.93,14.85,14.87,173790.0,13.7802,13.7895,13.7156,13.734,173790.0
2020-09-08 11:50:00,14.87,14.87,14.8,14.8,105401.0,13.734,13.734,13.6694,13.6694,105401.0
2020-09-08 11:55:00,14.8,14.89,14.8,14.86,90672.0,13.6694,13.7525,13.6694,13.7248,90672.0
2020-09-08 12:00:00,14.86,14.93,14.84,14.93,93595.0,13.7248,13.7895,13.7063,13.7895,93595.0
2020-09-08 12:05:00,14.92,14.97,14.91,14.96,311805.0,13.7802,13.8264,13.771,13.8172,311805.0
2020-09-08 12:10:00,14.96,15.01,14.96,14.98,89785.0,13.8172,13.8633,13.8172,13.8356,89785.0
2020-09-08 12:15:00,14.99,15.03,14.97,15.02,89688.0,13.8449,13.8818,13.8264,13.8726,89688.0
2020-09-08 12:20:00,15.02,15.06,14.98,15.06,109701.0,13.8726,13.9095,13.8356,13.9095,109701.0
2020-09-08 12:25:00,15.06,15.07,14.96,14.97,119240.0,13.9095,13.9188,13.8172,13.8264,119240.0
2020-09-08 12:30:00,14.98,15.0,14.96,14.97,70254.0,13.8356,13.8541,13.8172,13.8264,70254.0
2020-09-08 12:35:00,14.97,15.01,14.96,15.0,89999.0,13.8264,13.8633,13.8172,13.8541,89999.0
2020-09-08 12:40:00,15.0,15.1,14.99,15.09,114108.0,13.8541,13.9465,13.8449,13.9372,114108.0
2020-09-08 12:45:00,15.09,15.12,15.06,15.08,106239.0,13.9372,13.9649,13.9095,13.928,106239.0
2020-09-08 12:50:00,15.08,15.1,15.05,15.07,68075.0,13.928,13.9465,13.9003,13.9188,68075.0
2020-09-08 12:55:00,15.07,15.08,15.05,15.06,72043.0,13.9188,13.928,13.9003,13.9095,72043.0
2020-09-08 13:00:00,15.06,15.06,15.03,15.04,61347.0,13.9095,13.9095,13.8818,13.891,61347.0
2020-09-08 13:05:00,15.05,15.06,15.02,15.04,52077.0,13.9003,13.9095,13.8726,13.891,52077.0
2020-09-08 13:10:00,15.04,15.11,15.03,15.11,88153.0,13.891,13.9557,13.8818,13.9557,88153.0
2020-09-08 13:15:00,15.11,15.12,15.08,15.11,76790.0,13.9557,13.9649,13.928,13.9557,76790.0
2020-09-08 13:20:00,15.1,15.11,15.04,15.05,181648.0,13.9465,13.9557,13.891,13.9003,181648.0
2020-09-08 13:25:00,15.05,15.09,15.04,15.06,61172.0,13.9003,13.9372,13.891,13.9095,61172.0
2020-09-08 13:30:00,15.05,15.08,15.03,15.07,66261.0,13.9003,13.928,13.8818,13.9188,66261.0
2020-09-08 13:35:00,15.07,15.1,15.06,15.08,68768.0,13.9188,13.9465,13.9095,13.928,68768.0
2020-09-08 13:40:00,15.08,15.1,15.06,15.08,49707.0,13.928,13.9465,13.9095,13.928,49707.0
2020-09-08 13:45:00,15.08,15.09,15.03,15.07,71812.0,13.928,13.9372,13.8818,13.9188,71812.0
2020-09-08 13:50:00,15.07,15.09,15.06,15.08,98994.0,13.9188,13.9372,13.9095,13.928,98994.0
2020-09-08 13:55:00,15.08,15.1,15.03,15.04,83772.0,13.928,13.9465,13.8818,13.891,83772.0
2020-09-08 14:00:00,15.04,15.05,15.0,15.04,68260.0,13.891,13.9003,13.8541,13.891,68260.0
2020-09-08 14:05:00,15.04,15.06,15.02,15.05,96363.0,13.891,13.9095,13.8726,13.9003,96363.0
2020-09-08 14:10:00,15.05,15.06,14.99,15.0,93246.0,13.9003,13.9095,13.8449,13.8541,93246.0
2020-09-08 14:15:00,15.0,15.01,14.94,14.96,75494.0,13.8541,13.8633,13.7987,13.8172,75494.0
2020-09-08 14:20:00,14.96,14.98,14.92,14.93,81342.0,13.8172,13.8356,13.7802,13.7895,81342.0
2020-09-08 14:25:00,14.93,14.96,14.91,14.93,232980.0,13.7895,13.8172,13.771,13.7895,232980.0
2020-09-08 14:30:00,14.93,14.97,14.91,14.96,142965.0,13.7895,13.8264,13.771,13.8172,142965.0
2020-09-08 14:35:00,14.97,14.98,14.94,14.95,144774.0,13.8264,13.8356,13.7987,13.8079,144774.0
2020-09-08 14:40:00,14.95,14.97,14.91,14.92,176970.0,13.8079,13.8264,13.771,13.7802,176970.0
2020-09-08 14:45:00,14.92,14.95,14.91,14.95,133733.0,13.7802,13.8079,13.771,13.8079,133733.0
2020-09-08 14:50:00,14.94,14.96,14.91,14.92,102036.0,13.7987,13.8172,13.771,13.7802,102036.0
2020-09-08 14:55:00,14.91,14.98,14.9,14.98,97846.0,13.771,13.8356,13.7617,13.8356,97846.0
2020-09-08 15:00:00,14.97,14.98,14.87,14.88,145374.0,13.8264,13.8356,13.734,13.7433,145374.0
2020-09-08 15:05:00,14.88,14.92,14.88,14.91,123353.0,13.7433,13.7802,13.7433,13.771,123353.0
2020-09-08 15:10:00,14.92,14.97,14.91,14.95,99594.0,13.7802,13.8264,13.771,13.8079,99594.0
2020-09-08 15:15:00,14.94,14.98,14.91,14.94,127696.0,13.7987,13.8356,13.771,13.7987,127696.0
2020-09-08 15:20:00,14.95,14.97,14.93,14.95,118890.0,13.8079,13.8264,13.7895,13.8079,118890.0
2020-09-08 15:25:00,14.95,14.98,14.92,14.96,170874.0,13.8079,13.8356,13.7802,13.8172,170874.0
2020-09-08 15:30:00,14.96,14.98,14.88,14.89,234671.0,13.8172,13.8356,13.7433,13.7525,234671.0
2020-09-08 15:35:00,14.89,14.93,14.88,14.91,144449.0,13.7525,13.7895,13.7433,13.771,144449.0
2020-09-08 15:40:00,14.91,14.94,14.89,14.93,189765.0,13.771,13.7987,13.7525,13.7895,189765.0
2020-09-08 15:45:00,14.94,14.95,14.88,14.9,281964.0,13.7987,13.8079,13.7433,13.7617,281964.0
2020-09-08 15:50:00,14.91,14.91,14.86,14.88,450755.0,13.771,13.771,13.7248,13.7433,450755.0
2020-09-08 15:55:00,14.88,14.9,14.81,14.82,977896.0,13.7433,13.7617,13.6786,13.6879,977896.0
2020-09-09 09:30:00,14.96,15.05,14.9,14.94,483988.0,13.8172,13.9003,13.7617,13.7987,483988.0
2020-09-09 09:35:00,14.95,15.11,14.93,15.07,369813.0,13.8079,13.9557,13.7895,13.9188,369813.0
2020-09-09 09:40:00,15.06,15.06,14.97,14.97,323534.0,13.9095,13.9095,13.8264,13.8264,323534.0
2020-09-09 09:45:00,14.97,15.03,14.94,15.01,161488.0,13.8264,13.8818,13.7987,13.8633,161488.0
2020-09-09 09:50:00,15.02,15.11,15.01,15.04,297719.0,13.8726,13.9557,13.8633,13.891,297719.0
2020-09-09 09:55:00,15.04,15.13,15.0,15.12,186000.0,13.891,13.9742,13.8541,13.9649,186000.0
2020-09-09 10:00:00,15.13,15.15,15.09,15.11,204126.0,13.9742,13.9926,13.9372,13.9557,204126.0
2020-09-09 10:05:00,15.12,15.15,15.04,15.04,134047.0,13.9649,13.9926,13.891,13.891,134047.0
2020-09-09 10:10:00,15.04,15.1,15.02,15.03,131603.0,13.891,13.9465,13.8726,13.8818,131603.0
2020-09-09 10:15:00,15.03,15.11,15.02,15.11,118592.0,13.8818,13.9557,13.8726,13.9557,118592.0
2020-09-09 10:20:00,15.11,15.11,15.08,15.09,71969.0,13.9557,13.9557,13.928,13.9372,71969.0
2020-09-09 10:25:00,15.1,15.1,14.97,14.97,185551.0,13.9465,13.9465,13.8264,13.8264,185551.0
2020-09-09 10:30:00,14.97,15.01,14.96,14.97,187195.0,13.8264,13.8633,13.8172,13.8264,187195.0
2020-09-09 10:35:00,14.97,14.99,14.93,14.98,181056.0,13.8264,13.8449,13.7895,13.8356,181056.0
2020-09-09 10:40:00,14.99,15.05,14.99,15.03,122479.0,13.8449,13.9003,13.8449,13.8818,122479.0
2020-09-09 10:45:00,15.03,15.1,15.02,15.08,83333.0,13.8818,13.9465,13.8726,13.928,83333.0
2020-09-09 10:50:00,15.08,15.09,15.03,15.04,55123.0,13.928,13.9372,13.8818,13.891,55123.0
2020-09-09 10:55:00,15.04,15.09,15.03,15.09,68381.0,13.891,13.9372,13.8818,13.9372,68381.0
2020-09-09 11:00:00,15.09,15.18,15.09,15.18,151234.0,13.9372,14.0204,13.9372,14.0204,151234.0
2020-09-09 11:05:00,15.18,15.2,15.15,15.18,131838.0,14.0204,14.0388,13.9926,14.0204,131838.0
2020-09-09 11:10:00,15.18,15.2,15.12,15.13,252408.0,14.0204,14.0388,13.9649,13.9742,252408.0
2020-09-09 11:15:00,15.14,15.14,15.09,15.11,85512.0,13.9834,13.9834,13.9372,13.9557,85512.0
2020-09-09 11:20:00,15.12,15.15,15.11,15.12,47360.0,13.9649,13.9926,13.9557,13.9649,47360.0
2020-09-09 11:25:00,15.12,15.21,15.11,15.21,68475.0,13.9649,14.0481,13.9557,14.0481,68475.0
2020-09-09 11:30:00,15.2,15.23,15.16,15.18,103542.0,14.0388,14.0665,14.0019,14.0204,103542.0
2020-09-09 11:35:00,15.17,15.21,15.17,15.2,117675.0,14.0111,14.0481,14.0111,14.0388,117675.0
2020-09-09 11:40:00,15.2,15.22,15.17,15.19,143768.0,14.0388,14.0573,14.0111,14.0296,143768.0
2020-09-09 11:45:00,15.2,15.21,15.16,15.17,71386.0,14.0388,14.0481,14.0019,14.0111,71386.0
2020-09-09 11:50:00,15.17,15.2,15.15,15.16,139349.0,14.0111,14.0388,13.9926,14.0019,139349.0
2020-09-09 11:55:00,15.15,15.16,15.08,15.09,71717.0,13.9926,14.0019,13.928,13.9372,71717.0
2020-09-09 12:00:00,15.09,15.12,15.07,15.11,78895.0,13.9372,13.9649,13.9188,13.9557,78895.0
2020-09-09 12:05:00,15.1,15.13,15.09,15.1,43919.0,13.9465,13.9742,13.9372,13.9465,43919.0
2020-09-09 12:10:00,15.1,15.12,15.07,15.07,85129.0,13.9465,13.9649,13.9188,13.9188,85129.0
2020-09-09 12:15:00,15.08,15.09,15.07,15.09,43524.0,13.928,13.9372,13.9188,13.9372,43524.0
2020-09-09 12:20:00,15.09,15.13,15.09,15.11,40910.0,13.9372,13.9742,13.9372,13.9557,40910.0
2020-09-09 12:25:00,15.11,15.14,15.1,15.1,51076.0,13.9557,13.9834,13.9465,13.9465,51076.0
2020-09-09 12:30:00,15.11,15.17,15.1,15.17,66130.0,13.9557,14.0111,13.9465,14.0111,66130.0
2020-09-09 12:35:00,15.18,15.2,15.16,15.18,77372.0,14.0204,14.0388,14.0019,14.0204,77372.0
2020-09-09 12:40:00,15.18,15.18,15.15,15.16,39455.0,14.0204,14.0204,13.9926,14.0019,39455.0
2020-09-09 12:45:00,15.16,15.17,15.11,15.13,54853.0,14.0019,14.0111,13.9557,13.9742,54853.0
2020-09-09 12:50:00,15.12,15.13,15.08,15.1,76587.0,13.9649,13.9742,13.928,13.9465,76587.0
2020-09-09 12:55:00,15.1,15.13,15.09,15.12,81707.0,13.9465,13.9742,13.9372,13.9649,81707.0
2020-09-09 13:00:00,15.12,15.18,15.1,15.17,46785.0,13.9649,14.0204,13.9465,14.0111,46785.0
2020-09-09 13:05:00,15.17,15.25,15.17,15.24,87207.0,14.0111,14.085,14.0111,14.0758,87207.0
2020-09-09 13:10:00,15.24,15.26,15.23,15.25,81431.0,14.0758,14.0942,14.0665,14.085,81431.0
2020-09-09 13:15:00,15.25,15.27,15.24,15.27,57415.0,14.085,14.1035,14.0758,14.1035,57415.0
2020-09-09 13:20:00,15.27,15.33,15.27,15.31,118214.0,14.1035,14.1589,14.1035,14.1404,118214.0
2020-09-09 13:25:00,15.31,15.32,15.27,15.3,52716.0,14.1404,14.1497,14.1035,14.1312,52716.0
2020-09-09 13:30:00,15.31,15.32,15.28,15.29,62102.0,14.1404,14.1497,14.1127,14.1219,62102.0
2020-09-09 13:35:00,15.29,15.3,15.27,15.27,80280.0,14.1219,14.1312,14.1035,14.1035,80280.0
2020-09-09 13:40:00,15.27,15.28,15.23,15.24,101422.0,14.1035,14.1127,14.0665,14.0758,101422.0
2020-09-09 13:45:00,15.24,15.29,15.23,15.27,76753.0,14.0758,14.1219,14.0665,14.1035,76753.0
2020-09-09 13:50:00,15.27,15.3,15.25,15.26,72303.0,14.1035,14.1312,14.085,14.0942,72303.0
2020-09-09 13:55:00,15.26,15.27,15.23,15.25,51184.0,14.0942,14.1035,14.0665,14.085,51184.0
2020-09-09 14:00:00,15.26,15.27,15.2,15.21,63117.0,14.0942,14.1035,14.0388,14.0481,63117.0
2020-09-09 14:05:00,15.21,15.26,15.2,15.26,80224.0,14.0481,14.0942,14.0388,14.0942,80224.0
2020-09-09 14:10:00,15.26,15.28,15.24,15.26,49099.0,14.0942,14.1127,14.0758,14.0942,49099.0
2020-09-09 14:15:00,15.26,15.26,15.23,15.23,43379.0,14.0942,14.0942,14.0665,14.0665,43379.0
2020-09-09 14:20:00,15.23,15.24,15.2,15.21,84009.0,14.0665,14.0758,14.0388,14.0481,84009.0
2020-09-09 14:25:00,15.21,15.22,15.18,15.19,60000.0,14.0481,14.0573,14.0204,14.0296,60000.0
2020-09-09 14:30:00,15.2,15.28,15.2,15.27,121400.0,14.0388,14.1127,14.0388,14.1035,121400.0
2020-09-09 14:35:00,15.27,15.28,15.26,15.26,47965.0,14.1035,14.1127,14.0942,14.0942,47965.0
2020-09-09 14:40:00,15.26,15.28,15.24,15.25,96288.0,14.0942,14.1127,14.0758,14.085,96288.0
2020-09-09 14:45:00,15.25,15.25,15.2,15.21,219939.0,14.085,14.085,14.0388,14.0481,219939.0
2020-09-09 14:50:00,15.21,15.22,15.14,15.15,395432.0,14.0481,14.0573,13.9834,13.9926,395432.0
2020-09-09 14:55:00,15.15,15.16,15.13,15.16,70977.0,13.9926,14.0019,13.9742,14.0019,70977.0
2020-09-09 15:00:00,15.16,15.2,15.14,15.17,158857.0,14.0019,14.0388,13.9834,14.0111,158857.0
2020-09-09 15:05:00,15.17,15.19,15.14,15.16,162523.0,14.0111,14.0296,13.9834,14.0019,162523.0
2020-09-09 15:10:00,15.16,15.16,15.13,15.15,153629.0,14.0019,14.0019,13.9742,13.9926,153629.0
2020-09-09 15:15:00,15.15,15.17,15.13,15.16,274675.0,13.9926,14.0111,13.9742,14.0019,274675.0
2020-09-09 15:20:00,15.17,15.19,15.14,15.15,210655.0,14.0111,14.0296,13.9834,13.9926,210655.0
2020-09-09 15:25:00,15.15,15.16,15.12,15.14,114081.0,13.9926,14.0019,13.9649,13.9834,114081.0
2020-09-09 15:30:00,15.14,15.16,15.1,15.13,183993.0,13.9834,14.0019,13.9465,13.9742,183993.0
2020-09-09 15:35:00,15.13,15.15,15.11,15.12,203166.0,13.9742,13.9926,13.9557,13.9649,203166.0
2020-09-09 15:40:00,15.12,15.13,15.1,15.12,152907.0,13.9649,13.9742,13.9465,13.9649,152907.0
2020-09-09 15:45:00,15.11,15.12,15.07,15.1,401196.0,13.9557,13.9649,13.9188,13.9465,401196.0
2020-09-09 15:50:00,15.1,15.12,15.08,15.1,312667.0,13.9465,13.9649,13.928,13.9465,312667.0
2020-09-09 15:55:00,15.1,15.11,15.04,15.06,604477.0,13.9465,13.9557,13.891,13.9095,604477.0
2020-09-10 09:30:00,15.06,15.14,15.02,15.1,343198.0,13.9095,13.9834,13.8726,13.9465,343198.0
2020-09-10 09:35:00,15.1,15.12,15.02,15.04,110080.0,13.9465,13.9649,13.8726,13.891,110080.0
2020-09-10 09:40:00,15.06,15.08,14.99,15.02,124008.0,13.9095,13.928,13.8449,13.8726,124008.0
2020-09-10 09:45:00,15.02,15.1,14.99,15.07,126554.0,13.8726,13.9465,13.8449,13.9188,126554.0
2020-09-10 09:50:00,15.07,15.1,15.03,15.08,107874.0,13.9188,13.9465,13.8818,13.928,107874.0
2020-09-10 09:55:00,15.08,15.13,15.02,15.03,116791.0,13.928,13.9742,13.8726,13.8818,116791.0
2020-09-10 10:00:00,15.03,15.08,15.02,15.06,73179.0,13.8818,13.928,13.8726,13.9095,73179.0
2020-09-10 10:05:00,15.06,15.07,15.0,15.0,195238.0,13.9095,13.9188,13.8541,13.8541,195238.0
2020-09-10 10:10:00,15.01,15.08,15.0,15.07,171049.0,13.8633,13.928,13.8541,13.9188,171049.0
2020-09-10 10:15:00,15.07,15.17,15.06,15.17,173530.0,13.9188,14.0111,13.9095,14.0111,173530.0
2020-09-10 10:20:00,15.17,15.17,15.08,15.1,161728.0,14.0111,14.0111,13.928,13.9465,161728.0
2020-09-10 10:25:00,15.09,15.11,15.05,15.05,143412.0,13.9372,13.9557,13.9003,13.9003,143412.0
2020-09-10 10:30:00,15.05,15.09,15.01,15.02,123653.0,13.9003,13.9372,13.8633,13.8726,123653.0
2020-09-10 10:35:00,15.02,15.06,15.01,15.04,66801.0,13.8726,13.9095,13.8633,13.891,66801.0
2020-09-10 10:40:00,15.04,15.08,15.02,15.04,100682.0,13.891,13.928,13.8726,13.891,100682.0
2020-09-10 10:45:00,15.04,15.05,14.95,14.95,230222.0,13.891,13.9003,13.8079,13.8079,230222.0
2020-09-10 10:50:00,14.96,14.98,14.94,14.98,498058.0,13.8172,13.8356,13.7987,13.8356,498058.0
2020-09-10 10:55:00,14.98,14.98,14.85,14.87,352871.0,13.8356,13.8356,13.7156,13.734,352871.0
2020-09-10 11:00:00,14.86,14.89,14.84,14.87,472297.0,13.7248,13.7525,13.7063,13.734,472297.0
2020-09-10 11:05:00,14.88,14.89,14.83,14.88,243963.0,13.7433,13.7525,13.6971,13.7433,243963.0
2020-09-10 11:10:00,14.88,14.89,14.85,14.87,387133.0,13.7433,13.7525,13.7156,13.734,387133.0
2020-09-10 11:15:00,14.87,14.88,14.76,14.81,168315.0,13.734,13.7433,13.6324,13.6786,168315.0
2020-09-10 11:20:00,14.81,14.89,14.81,14.86,104386.0,13.6786,13.7525,13.6786,13.7248,104386.0
2020-09-10 11:25:00,14.85,14.88,14.81,14.82,342299.0,13.7156,13.7433,13.6786,13.6879,342299.0
2020-09-10 11:30:00,14.81,14.84,14.79,14.79,84366.0,13.6786,13.7063,13.6601,13.6601,84366.0
2020-09-10 11:35:00,14.8,14.85,14.78,14.82,127992.0,13.6694,13.7156,13.6509,13.6879,127992.0
2020-09-10 11:40:00,14.82,14.86,14.8,14.81,77099.0,13.6879,13.7248,13.6694,13.6786,77099.0
2020-09-10 11:45:00,14.81,14.81,14.75,14.8,74497.0,13.6786,13.6786,13.6232,13.6694,74497.0
2020-09-10 11:50:00,14.8,14.8,14.7,14.71,291925.0,13.6694,13.6694,13.577,13.5863,291925.0
2020-09-10 11:55:00,14.71,14.72,14.66,14.7,218842.0,13.5863,13.5955,13.5401,13.577,218842.0
2020-09-10 12:00:00,14.7,14.73,14.66,14.7,258564.0,13.577,13.6047,13.5401,13.577,258564.0
2020-09-10 12:05:00,14.7,14.72,14.67,14.68,273092.0,13.577,13.5955,13.5493,13.5585,273092.0
2020-09-10 12:10:00,14.68,14.72,14.67,14.67,164596.0,13.5585,13.5955,13.5493,13.5493,164596.0
2020-09-10 12:15:00,14.68,14.7,14.65,14.67,86682.0,13.5585,13.577,13.5308,13.5493,86682.0
2020-09-10 12:20:00,14.67,14.68,14.63,14.64,73706.0,13.5493,13.5585,13.5124,13.5216,73706.0
2020-09-10 12:25:00,14.65,14.67,14.6,14.67,180733.0,13.5308,13.5493,13.4847,13.5493,180733.0
2020-09-10 12:30:00,14.67,14.7,14.66,14.69,142703.0,13.5493,13.577,13.5401,13.5678,142703.0
2020-09-10 12:35:00,14.69,14.69,14.63,14.66,84396.0,13.5678,13.5678,13.5124,13.5401,84396.0
2020-09-10 12:40:00,14.66,14.69,14.65,14.66,63788.0,13.5401,13.5678,13.5308,13.5401,63788.0
2020-09-10 12:45:00,14.66,14.7,14.63,14.64,149848.0,13.5401,13.577,13.5124,13.5216,149848.0
2020-09-10 12:50:00,14.64,14.66,14.63,14.66,42848.0,13.5216,13.5401,13.5124,13.5401,42848.0
2020-09-10 12:55:00,14.66,14.67,14.62,14.63,40069.0,13.5401,13.5493,13.5031,13.5124,40069.0
2020-09-10 13:00:00,14.63,14.68,14.62,14.67,65147.0,13.5124,13.5585,13.5031,13.5493,65147.0
2020-09-10 13:05:00,14.67,14.7,14.66,14.7,50875.0,13.5493,13.577,13.5401,13.577,50875.0
2020-09-10 13:10:00,14.7,14.71,14.69,14.7,103537.0,13.577,13.5863,13.5678,13.577,103537.0
2020-09-10 13:15:00,14.7,14.71,14.69,14.71,115163.0,13.577,13.5863,13.5678,13.5863,115163.0
2020-09-10 13:20:00,14.71,14.71,14.64,14.65,110524.0,13.5863,13.5863,13.5216,13.5308,110524.0
2020-09-10 13:25:00,14.64,14.65,14.6,14.62,72725.0,13.5216,13.5308,13.4847,13.5031,72725.0
2020-09-10 13:30:00,14.62,14.64,14.62,14.64,57412.0,13.5031,13.5216,13.5031,13.5216,57412.0
2020-09-10 13:35:00,14.64,14.66,14.6,14.61,64595.0,13.5216,13.5401,13.4847,13.4939,64595.0
2020-09-10 13:40:00,14.61,14.63,14.6,14.61,158327.0,13.4939,13.5124,13.4847,13.4939,158327.0
2020-09-10 13:45:00,14.6,14.63,14.6,14.61,124648.0,13.4847,13.5124,13.4847,13.4939,124648.0
2020-09-10 13:50:00,14.61,14.62,14.59,14.61,111604.0,13.4939,13.5031,13.4754,13.4939,111604.0
2020-09-10 13:55:00,14.61,14.65,14.6,14.65,66316.0,13.4939,13.5308,13.4847,13.5308,66316.0
2020-09-10 14:00:00,14.64,14.7,14.63,14.7,89935.0,13.5216,13.577,13.5124,13.577,89935.0
2020-09-10 14:05:00,14.7,14.71,14.65,14.66,121311.0,13.577,13.5863,13.5308,13.5401,121311.0
2020-09-10 14:10:00,14.66,14.67,14.6,14.6,65927.0,13.5401,13.5493,13.4847,13.4847,65927.0
2020-09-10 14:15:00,14.6,14.6,14.57,14.58,118413.0,13.4847,13.4847,13.457,13.4662,118413.0
2020-09-10 14:20:00,14.58,14.59,14.5,14.51,139743.0,13.4662,13.4754,13.3923,13.4015,139743.0
2020-09-10 14:25:00,14.51,14.52,14.44,14.45,489367.0,13.4015,13.4108,13.3369,13.3461,489367.0
2020-09-10 14:30:00,14.45,14.52,14.44,14.51,157193.0,13.3461,13.4108,13.3369,13.4015,157193.0
2020-09-10 14:35:00,14.5,14.51,14.47,14.49,84164.0,13.3923,13.4015,13.3646,13.3831,84164.0
2020-09-10 14:40:00,14.49,14.49,14.41,14.42,89755.0,13.3831,13.3831,13.3092,13.3184,89755.0
2020-09-10 14:45:00,14.42,14.42,14.38,14.39,373271.0,13.3184,13.3184,13.2815,13.2907,373271.0
2020-09-10 14:50:00,14.39,14.41,14.35,14.35,529815.0,13.2907,13.3092,13.2538,13.2538,529815.0
2020-09-10 14:55:00,14.36,14.39,14.35,14.37,299127.0,13.263,13.2907,13.2538,13.2722,299127.0
2020-09-10 15:00:00,14.37,14.38,14.33,14.34,207015.0,13.2722,13.2815,13.2353,13.2445,207015.0
2020-09-10 15:05:00,14.34,14.37,14.29,14.31,203243.0,13.2445,13.2722,13.1983,13.2168,203243.0
2020-09-10 15:10:00,14.3,14.33,14.25,14.3,180042.0,13.2076,13.2353,13.1614,13.2076,180042.0
2020-09-10 15:15:00,14.29,14.3,14.23,14.23,143447.0,13.1983,13.2076,13.1429,13.1429,143447.0
2020-09-10 15:20:00,14.23,14.27,14.21,14.21,199135.0,13.1429,13.1799,13.1245,13.1245,199135.0
2020-09-10 15:25:00,14.21,14.26,14.19,14.25,250787.0,13.1245,13.1706,13.106,13.1614,250787.0
2020-09-10 15:30:00,14.24,14.3,14.22,14.28,179208.0,13.1522,13.2076,13.1337,13.1891,179208.0
2020-09-10 15:35:00,14.29,14.3,14.26,14.29,165147.0,13.1983,13.2076,13.1706,13.1983,165147.0
2020-09-10 15:40:00,14.29,14.35,14.28,14.35,186170.0,13.1983,13.2538,13.1891,13.2538,186170.0
2020-09-10 15:45:00,14.35,14.35,14.26,14.28,350983.0,13.2538,13.2538,13.1706,13.1891,350983.0
2020-09-10 15:50:00,14.27,14.31,14.24,14.29,449179.0,13.1799,13.2168,13.1522,13.1983,449179.0
2020-09-10 15:55:00,14.29,14.32,14.27,14.27,713176.0,13.1983,13.2261,13.1799,13.1799,713176.0
2020-09-11 09:30:00,14.33,14.37,14.16,14.19,637450.0,13.2353,13.2722,13.0783,13.106,637450.0
2020-09-11 09:35:00,14.19,14.25,14.09,14.22,336754.0,13.106,13.1614,13.0136,13.1337,336754.0
2020-09-11 09:40:00,14.22,14.23,14.11,14.22,214670.0,13.1337,13.1429,13.0321,13.1337,214670.0
2020-09-11 09:45:00,14.21,14.24,14.14,14.22,134998.0,13.1245,13.1522,13.0598,13.1337,134998.0
2020-09-11 09:50:00,14.22,14.23,14.12,14.14,249775.0,13.1337,13.1429,13.0413,13.0598,249775.0
2020-09-11 09:55:00,14.14,14.19,14.07,14.12,198362.0,13.0598,13.106,12.9951,13.0413,198362.0
2020-09-11 10:00:00,14.11,14.19,14.11,14.19,166314.0,13.0321,13.106,13.0321,13.106,166314.0
2020-09-11 10:05:00,14.2,14.29,14.19,14.27,181378.0,13.1152,13.1983,13.106,13.1799,181378.0
2020-09-11 10:10:00,14.27,14.27,14.18,14.25,263575.0,13.1799,13.1799,13.0967,13.1614,263575.0
2020-09-11 10:15:00,14.24,14.3,14.22,14.25,175547.0,13.1522,13.2076,13.1337,13.1614,175547.0
2020-09-11 10:20:00,14.26,14.31,14.25,14.3,133386.0,13.1706,13.2168,13.1614,13.2076,133386.0
2020-09-11 10:25:00,14.3,14.31,14.22,14.25,67085.0,13.2076,13.2168,13.1337,13.1614,67085.0
2020-09-11 10:30:00,14.25,14.28,14.21,14.22,86867.0,13.1614,13.1891,13.1245,13.1337,86867.0
2020-09-11 10:35:00,14.22,14.27,14.2,14.25,121141.0,13.1337,13.1799,13.1152,13.1614,121141.0
2020-09-11 10:40:00,14.24,14.33,14.22,14.33,68465.0,13.1522,13.2353,13.1337,13.2353,68465.0
2020-09-11 10:45:00,14.33,14.34,14.26,14.31,78293.0,13.2353,13.2445,13.1706,13.2168,78293.0
2020-09-11 10:50:00,14.3,14.3,14.24,14.25,105328.0,13.2076,13.2076,13.1522,13.1614,105328.0
2020-09-11 10:55:00,14.26,14.26,14.21,14.24,84438.0,13.1706,13.1706,13.1245,13.1522,84438.0
2020-09-11 11:00:00,14.24,14.31,14.23,14.31,80576.0,13.1522,13.2168,13.1429,13.2168,80576.0
2020-09-11 11:05:00,14.31,14.32,14.27,14.32,60272.0,13.2168,13.2261,13.1799,13.2261,60272.0
2020-09-11 11:10:00,14.31,14.33,14.27,14.3,119873.0,13.2168,13.2353,13.1799,13.2076,119873.0
2020-09-11 11:15:00,14.3,14.31,14.25,14.29,88941.0,13.2076,13.2168,13.1614,13.1983,88941.0
2020-09-11 11:20:00,14.29,14.3,14.24,14.28,77185.0,13.1983,13.2076,13.1522,13.1891,77185.0
2020-09-11 11:25:00,14.29,14.35,14.28,14.34,128766.0,13.1983,13.2538,13.1891,13.2445,128766.0
2020-09-11 11:30:00,14.35,14.35,14.31,14.35,76836.0,13.2538,13.2538,13.2168,13.2538,76836.0
2020-09-11 11:35:00,14.35,14.36,14.31,14.32,62067.0,13.2538,13.263,13.2168,13.2261,62067.0
2020-09-11 11:40:00,14.32,14.35,14.29,14.29,87596.0,13.2261,13.2538,13.1983,13.1983,87596.0
2020-09-11 11:45:00,14.29,14.33,14.28,14.31,50874.0,13.1983,13.2353,13.1891,13.2168,50874.0
2020-09-11 11:50:00,14.31,14.31,14.26,14.27,53172.0,13.2168,13.2168,13.1706,13.1799,53172.0
2020-09-11 11:55:00,14.28,14.29,14.24,14.28,57086.0,13.1891,13.1983,13.1522,13.1891,57086.0
2020-09-11 12:00:00,14.27,14.32,14.25,14.31,76044.0,13.1799,13.2261,13.1614,13.2168,76044.0
2020-09-11 12:05:00,14.31,14.34,14.31,14.33,49892.0,13.2168,13.2445,13.2168,13.2353,49892.0
2020-09-11 12:10:00,14.32,14.34,14.3,14.31,62722.0,13.2261,13.2445,13.2076,13.2168,62722.0
2020-09-11 12:15:00,14.32,14.33,14.28,14.28,101433.0,13.2261,13.2353,13.1891,13.1891,101433.0
2020-09-11 12:20:00,14.29,14.33,14.29,14.33,60481.0,13.1983,13.2353,13.1983,13.2353,60481.0
2020-09-11 12:25:00,14.32,14.32,14.28,14.28,33982.0,13.2261,13.2261,13.1891,13.1891,33982.0
2020-09-11 12:30:00,14.28,14.28,14.26,14.26,74810.0,13.1891,13.1891,13.1706,13.1706,74810.0
2020-09-11 12:35:00,14.26,14.28,14.25,14.27,54279.0,13.1706,13.1891,13.1614,13.1799,54279.0
2020-09-11 12:40:00,14.27,14.27,14.23,14.26,80440.0,13.1799,13.1799,13.1429,13.1706,80440.0
2020-09-11 12:45:00,14.26,14.29,14.25,14.29,110463.0,13.1706,13.1983,13.1614,13.1983,110463.0
2020-09-11 12:50:00,14.28,14.29,14.27,14.28,33659.0,13.1891,13.1983,13.1799,13.1891,33659.0
2020-09-11 12:55:00,14.28,14.29,14.2,14.21,132397.0,13.1891,13.1983,13.1152,13.1245,132397.0
2020-09-11 13:00:00,14.21,14.23,14.19,14.19,238716.0,13.1245,13.1429,13.106,13.106,238716.0
2020-09-11 13:05:00,14.19,14.19,14.1,14.12,195323.0,13.106,13.106,13.0229,13.0413,195323.0
2020-09-11 13:10:00,14.12,14.13,14.09,14.11,80007.0,13.0413,13.0506,13.0136,13.0321,80007.0
2020-09-11 13:15:00,14.11,14.13,13.99,14.03,509574.0,13.0321,13.0506,12.9213,12.9582,509574.0
2020-09-11 13:20:00,14.04,14.08,14.03,14.06,68689.0,12.9674,13.0044,12.9582,12.9859,68689.0
2020-09-11 13:25:00,14.06,14.07,14.0,14.01,66909.0,12.9859,12.9951,12.9305,12.9397,66909.0
2020-09-11 13:30:00,14.0,14.03,13.98,14.01,110410.0,12.9305,12.9582,12.912,12.9397,110410.0
2020-09-11 13:35:00,14.01,14.07,14.0,14.03,79324.0,12.9397,12.9951,12.9305,12.9582,79324.0
2020-09-11 13:40:00,14.03,14.07,14.02,14.06,58001.0,12.9582,12.9951,12.949,12.9859,58001.0
2020-09-11 13:45:00,14.06,14.09,14.04,14.08,60784.0,12.9859,13.0136,12.9674,13.0044,60784.0
2020-09-11 13:50:00,14.08,14.12,14.06,14.08,50296.0,13.0044,13.0413,12.9859,13.0044,50296.0
2020-09-11 13:55:00,14.08,14.1,14.07,14.09,84090.0,13.0044,13.0229,12.9951,13.0136,84090.0
2020-09-11 14:00:00,14.09,14.15,14.07,14.14,130675.0,13.0136,13.069,12.9951,13.0598,130675.0
2020-09-11 14:05:00,14.14,14.18,14.13,14.16,69606.0,13.0598,13.0967,13.0506,13.0783,69606.0
2020-09-11 14:10:00,14.16,14.21,14.14,14.19,64262.0,13.0783,13.1245,13.0598,13.106,64262.0
2020-09-11 14:15:00,14.2,14.22,14.18,14.19,82416.0,13.1152,13.1337,13.0967,13.106,82416.0
2020-09-11 14:20:00,14.19,14.24,14.17,14.24,115255.0,13.106,13.1522,13.0875,13.1522,115255.0
2020-09-11 14:25:00,14.24,14.24,14.2,14.22,81683.0,13.1522,13.1522,13.1152,13.1337,81683.0
2020-09-11 14:30:00,14.21,14.26,14.2,14.24,64426.0,13.1245,13.1706,13.1152,13.1522,64426.0
2020-09-11 14:35:00,14.25,14.29,14.24,14.29,112681.0,13.1614,13.1983,13.1522,13.1983,112681.0
2020-09-11 14:40:00,14.29,14.31,14.24,14.29,112612.0,13.1983,13.2168,13.1522,13.1983,112612.0
2020-09-11 14:45:00,14.29,14.32,14.27,14.29,67098.0,13.1983,13.2261,13.1799,13.1983,67098.0
2020-09-11 14:50:00,14.29,14.33,14.28,14.33,52668.0,13.1983,13.2353,13.1891,13.2353,52668.0
2020-09-11 14:55:00,14.33,14.34,14.3,14.32,98119.0,13.2353,13.2445,13.2076,13.2261,98119.0
2020-09-11 15:00:00,14.33,14.33,14.28,14.29,103416.0,13.2353,13.2353,13.1891,13.1983,103416.0
2020-09-11 15:05:00,14.28,14.3,14.24,14.24,75539.0,13.1891,13.2076,13.1522,13.1522,75539.0
2020-09-11 15:10:00,14.24,14.26,14.21,14.26,96212.0,13.1522,13.1706,13.1245,13.1706,96212.0
2020-09-11 15:15:00,14.26,14.32,14.26,14.31,404460.0,13.1706,13.2261,13.1706,13.2168,404460.0
2020-09-11 15:20:00,14.31,14.35,14.29,14.32,142532.0,13.2168,13.2538,13.1983,13.2261,142532.0
2020-09-11 15:25:00,14.32,14.33,14.29,14.3,108007.0,13.2261,13.2353,13.1983,13.2076,108007.0
2020-09-11 15:30:00,14.3,14.32,14.26,14.26,76355.0,13.2076,13.2261,13.1706,13.1706,76355.0
2020-09-11 15:35:00,14.26,14.27,14.21,14.22,127409.0,13.1706,13.1799,13.1245,13.1337,127409.0
2020-09-11 15:40:00,14.22,14.25,14.22,14.24,94579.0,13.1337,13.1614,13.1337,13.1522,94579.0
2020-09-11 15:45:00,14.23,14.29,14.22,14.28,208550.0,13.1429,13.1983,13.1337,13.1891,208550.0
2020-09-11 15:50:00,14.29,14.3,14.25,14.26,190588.0,13.1983,13.2076,13.1614,13.1706,190588.0
2020-09-11 15:55:00,14.26,14.29,14.23,14.27,401904.0,13.1706,13.1983,13.1429,13.1799,401904.0
2020-09-14 09:30:00,14.31,14.34,14.13,14.16,299482.0,13.2168,13.2445,13.0506,13.0783,299482.0
2020-09-14 09:35:00,14.17,14.24,14.14,14.23,89773.0,13.0875,13.1522,13.0598,13.1429,89773.0
2020-09-14 09:40:00,14.23,14.28,14.21,14.24,140315.0,13.1429,13.1891,13.1245,13.1522,140315.0
2020-09-14 09:45:00,14.23,14.24,14.16,14.19,111115.0,13.1429,13.1522,13.0783,13.106,111115.0
2020-09-14 09:50:00,14.19,14.28,14.18,14.26,172300.0,13.106,13.1891,13.0967,13.1706,172300.0
2020-09-14 09:55:00,14.27,14.31,14.24,14.25,125152.0,13.1799,13.2168,13.1522,13.1614,125152.0
2020-09-14 10:00:00,14.25,14.27,14.18,14.21,121976.0,13.1614,13.1799,13.0967,13.1245,121976.0
2020-09-14 10:05:00,14.21,14.24,14.18,14.19,84241.0,13.1245,13.1522,13.0967,13.106,84241.0
2020-09-14 10:10:00,14.2,14.23,14.17,14.17,100485.0,13.1152,13.1429,13.0875,13.0875,100485.0
2020-09-14 10:15:00,14.17,14.2,14.15,14.19,148246.0,13.0875,13.1152,13.069,13.106,148246.0
2020-09-14 10:20:00,14.19,14.22,14.17,14.19,105160.0,13.106,13.1337,13.0875,13.106,105160.0
2020-09-14 10:25:00,14.18,14.19,14.12,14.14,147028.0,13.0967,13.106,13.0413,13.0598,147028.0
2020-09-14 10:30:00,14.13,14.21,14.13,14.15,127028.0,13.0506,13.1245,13.0506,13.069,127028.0
2020-09-14 10:35:00,14.15,14.15,14.09,14.1,113977.0,13.069,13.069,13.0136,13.0229,113977.0
2020-09-14 10:40:00,14.1,14.18,14.09,14.17,134833.0,13.0229,13.0967,13.0136,13.0875,134833.0
2020-09-14 10:45:00,14.18,14.22,14.17,14.19,124378.0,13.0967,13.1337,13.0875,13.106,124378.0
2020-09-14 10:50:00,14.19,14.2,14.12,14.12,83872.0,13.106,13.1152,13.0413,13.0413,83872.0
2020-09-14 10:55:00,14.12,14.13,14.1,14.11,109621.0,13.0413,13.0506,13.0229,13.0321,109621.0
2020-09-14 11:00:00,14.11,14.14,14.09,14.11,111636.0,13.0321,13.0598,13.0136,13.0321,111636.0
2020-09-14 11:05:00,14.11,14.12,14.09,14.11,113929.0,13.0321,13.0413,13.0136,13.0321,113929.0
2020-09-14 11:10:00,14.11,14.19,14.1,14.19,185665.0,13.0321,13.106,13.0229,13.106,185665.0
2020-09-14 11:15:00,14.18,14.2,14.16,14.17,73502.0,13.0967,13.1152,13.0783,13.0875,73502.0
2020-09-14 11:20:00,14.17,14.22,14.16,14.21,131785.0,13.0875,13.1337,13.0783,13.1245,131785.0
2020-09-14 11:25:00,14.2,14.21,14.18,14.19,87226.0,13.1152,13.1245,13.0967,13.106,87226.0
2020-09-14 11:30:00,14.18,14.28,14.18,14.27,308492.0,13.0967,13.1891,13.0967,13.1799,308492.0
2020-09-14 11:35:00,14.27,14.31,14.25,14.29,305258.0,13.1799,13.2168,13.1614,13.1983,305258.0
2020-09-14 11:40:00,14.29,14.31,14.23,14.28,295923.0,13.1983,13.2168,13.1429,13.1891,295923.0
2020-09-14 11:45:00,14.29,14.29,14.24,14.26,107956.0,13.1983,13.1983,13.1522,13.1706,107956.0
2020-09-14 11:50:00,14.25,14.28,14.25,14.28,98989.0,13.1614,13.1891,13.1614,13.1891,98989.0
2020-09-14 11:55:00,14.27,14.31,14.25,14.28,130660.0,13.1799,13.2168,13.1614,13.1891,130660.0
2020-09-14 12:00:00,14.28,14.35,14.28,14.35,65852.0,13.1891,13.2538,13.1891,13.2538,65852.0
2020-09-14 12:05:00,14.35,14.35,14.31,14.35,121816.0,13.2538,13.2538,13.2168,13.2538,121816.0
2020-09-14 12:10:00,14.35,14.36,14.3,14.31,190937.0,13.2538,13.263,13.2076,13.2168,190937.0
2020-09-14 12:15:00,14.31,14.35,14.31,14.34,69475.0,13.2168,13.2538,13.2168,13.2445,69475.0
2020-09-14 12:20:00,14.34,14.36,14.31,14.31,79286.0,13.2445,13.263,13.2168,13.2168,79286.0
2020-09-14 12:25:00,14.31,14.35,14.3,14.35,63441.0,13.2168,13.2538,13.2076,13.2538,63441.0
2020-09-14 12:30:00,14.34,14.36,14.32,14.35,78722.0,13.2445,13.263,13.2261,13.2538,78722.0
2020-09-14 12:35:00,14.35,14.38,14.34,14.38,54633.0,13.2538,13.2815,13.2445,13.2815,54633.0
2020-09-14 12:40:00,14.38,14.42,14.37,14.39,93523.0,13.2815,13.3184,13.2722,13.2907,93523.0
2020-09-14 12:45:00,14.39,14.42,14.38,14.41,84698.0,13.2907,13.3184,13.2815,13.3092,84698.0
2020-09-14 12:50:00,14.41,14.46,14.4,14.43,74555.0,13.3092,13.3554,13.2999,13.3276,74555.0
2020-09-14 12:55:00,14.44,14.45,14.41,14.42,73216.0,13.3369,13.3461,13.3092,13.3184,73216.0
2020-09-14 13:00:00,14.41,14.48,14.41,14.43,98255.0,13.3092,13.3738,13.3092,13.3276,98255.0
2020-09-14 13:05:00,14.44,14.45,14.42,14.44,70716.0,13.3369,13.3461,13.3184,13.3369,70716.0
2020-09-14 13:10:00,14.43,14.48,14.42,14.48,56364.0,13.3276,13.3738,13.3184,13.3738,56364.0
2020-09-14 13:15:00,14.48,14.48,14.42,14.43,192797.0,13.3738,13.3738,13.3184,13.3276,192797.0
2020-09-14 13:20:00,14.43,14.44,14.41,14.43,160580.0,13.3276,13.3369,13.3092,13.3276,160580.0
2020-09-14 13:25:00,14.43,14.46,14.4,14.46,137662.0,13.3276,13.3554,13.2999,13.3554,137662.0
2020-09-14 13:30:00,14.46,14.47,14.41,14.43,83141.0,13.3554,13.3646,13.3092,13.3276,83141.0
2020-09-14 13:35:00,14.42,14.44,14.41,14.43,65175.0,13.3184,13.3369,13.3092,13.3276,65175.0
2020-09-14 13:40:00,14.43,14.43,14.39,14.4,44039.0,13.3276,13.3276,13.2907,13.2999,44039.0
2020-09-14 13:45:00,14.4,14.44,14.39,14.44,47775.0,13.2999,13.3369,13.2907,13.3369,47775.0
2020-09-14 13:50:00,14.43,14.48,14.43,14.48,65243.0,13.3276,13.3738,13.3276,13.3738,65243.0
2020-09-14 13:55:00,14.48,14.49,14.46,14.49,65558.0,13.3738,13.3831,13.3554,13.3831,65558.0
2020-09-14 14:00:00,14.48,14.5,14.47,14.49,84209.0,13.3738,13.3923,13.3646,13.3831,84209.0
2020-09-14 14:05:00,14.49,14.5,14.48,14.49,93150.0,13.3831,13.3923,13.3738,13.3831,93150.0
2020-09-14 14:10:00,14.49,14.5,14.45,14.48,98282.0,13.3831,13.3923,13.3461,13.3738,98282.0
2020-09-14 14:15:00,14.48,14.49,14.43,14.44,71167.0,13.3738,13.3831,13.3276,13.3369,71167.0
2020-09-14 14:20:00,14.45,14.46,14.43,14.44,37504.0,13.3461,13.3554,13.3276,13.3369,37504.0
2020-09-14 14:25:00,14.44,14.47,14.42,14.44,78766.0,13.3369,13.3646,13.3184,13.3369,78766.0
2020-09-14 14:30:00,14.44,14.46,14.43,14.44,53016.0,13.3369,13.3554,13.3276,13.3369,53016.0
2020-09-14 14:35:00,14.44,14.45,14.42,14.43,66927.0,13.3369,13.3461,13.3184,13.3276,66927.0
2020-09-14 14:40:00,14.43,14.47,14.42,14.45,103615.0,13.3276,13.3646,13.3184,13.3461,103615.0
2020-09-14 14:45:00,14.46,14.46,14.43,14.44,58562.0,13.3554,13.3554,13.3276,13.3369,58562.0
2020-09-14 14:50:00,14.44,14.45,14.4,14.41,110343.0,13.3369,13.3461,13.2999,13.3092,110343.0
2020-09-14 14:55:00,14.41,14.44,14.36,14.44,151954.0,13.3092,13.3369,13.263,13.3369,151954.0
2020-09-14 15:00:00,14.44,14.44,14.39,14.4,55039.0,13.3369,13.3369,13.2907,13.2999,55039.0
2020-09-14 15:05:00,14.4,14.43,14.39,14.42,56544.0,13.2999,13.3276,13.2907,13.3184,56544.0
2020-09-14 15:10:00,14.41,14.41,14.37,14.39,58480.0,13.3092,13.3092,13.2722,13.2907,58480.0
2020-09-14 15:15:00,14.38,14.4,14.35,14.38,107058.0,13.2815,13.2999,13.2538,13.2815,107058.0
2020-09-14 15:20:00,14.38,14.38,14.32,14.36,88801.0,13.2815,13.2815,13.2261,13.263,88801.0
2020-09-14 15:25:00,14.36,14.38,14.35,14.37,55415.0,13.263,13.2815,13.2538,13.2722,55415.0
2020-09-14 15:30:00,14.37,14.37,14.32,14.35,126081.0,13.2722,13.2722,13.2261,13.2538,126081.0
2020-09-14 15:35:00,14.34,14.37,14.33,14.36,89629.0,13.2445,13.2722,13.2353,13.263,89629.0
2020-09-14 15:40:00,14.37,14.41,14.35,14.39,139767.0,13.2722,13.3092,13.2538,13.2907,139767.0
2020-09-14 15:45:00,14.39,14.43,14.39,14.41,188829.0,13.2907,13.3276,13.2907,13.3092,188829.0
2020-09-14 15:50:00,14.41,14.43,14.36,14.37,426441.0,13.3092,13.3276,13.263,13.2722,426441.0
2020-09-14 15:55:00,14.37,14.37,14.32,14.33,604478.0,13.2722,13.2722,13.2261,13.2353,604478.0
2020-09-15 09:30:00,14.45,14.59,14.37,14.57,309486.0,13.3461,13.4754,13.2722,13.457,309486.0
2020-09-15 09:35:00,14.57,14.61,14.55,14.58,113258.0,13.457,13.4939,13.4385,13.4662,113258.0
2020-09-15 09:40:00,14.58,14.62,14.49,14.52,154753.0,13.4662,13.5031,13.3831,13.4108,154753.0
2020-09-15 09:45:00,14.51,14.52,14.38,14.4,278731.0,13.4015,13.4108,13.2815,13.2999,278731.0
2020-09-15 09:50:00,14.4,14.44,14.36,14.38,145535.0,13.2999,13.3369,13.263,13.2815,145535.0
2020-09-15 09:55:00,14.38,14.4,14.33,14.36,113963.0,13.2815,13.2999,13.2353,13.263,113963.0
2020-09-15 10:00:00,14.35,14.38,14.32,14.35,98406.0,13.2538,13.2815,13.2261,13.2538,98406.0
2020-09-15 10:05:00,14.34,14.37,14.32,14.34,80278.0,13.2445,13.2722,13.2261,13.2445,80278.0
2020-09-15 10:10:00,14.35,14.37,14.31,14.36,102239.0,13.2538,13.2722,13.2168,13.263,102239.0
2020-09-15 10:15:00,14.35,14.45,14.35,14.45,117608.0,13.2538,13.3461,13.2538,13.3461,117608.0
2020-09-15 10:20:00,14.45,14.45,14.37,14.39,80358.0,13.3461,13.3461,13.2722,13.2907,80358.0
2020-09-15 10:25:00,14.38,14.41,14.37,14.38,35925.0,13.2815,13.3092,13.2722,13.2815,35925.0
2020-09-15 10:30:00,14.38,14.45,14.34,14.45,42478.0,13.2815,13.3461,13.2445,13.3461,42478.0
2020-09-15 10:35:00,14.45,14.48,14.43,14.48,79561.0,13.3461,13.3738,13.3276,13.3738,79561.0
2020-09-15 10:40:00,14.47,14.5,14.45,14.48,98362.0,13.3646,13.3923,13.3461,13.3738,98362.0
2020-09-15 10:45:00,14.48,14.51,14.45,14.48,144768.0,13.3738,13.4015,13.3461,13.3738,144768.0
2020-09-15 10:50:00,14.48,14.56,14.47,14.53,78984.0,13.3738,13.4477,13.3646,13.42,78984.0
2020-09-15 10:55:00,14.54,14.56,14.52,14.53,43059.0,13.4292,13.4477,13.4108,13.42,43059.0
2020-09-15 11:00:00,14.52,14.57,14.52,14.56,91686.0,13.4108,13.457,13.4108,13.4477,91686.0
2020-09-15 11:05:00,14.56,14.56,14.51,14.53,107386.0,13.4477,13.4477,13.4015,13.42,107386.0
2020-09-15 11:10:00,14.53,14.55,14.5,14.55,106377.0,13.42,13.4385,13.3923,13.4385,106377.0
2020-09-15 11:15:00,14.54,14.55,14.51,14.54,44555.0,13.4292,13.4385,13.4015,13.4292,44555.0
2020-09-15 11:20:00,14.54,14.55,14.5,14.52,43121.0,13.4292,13.4385,13.3923,13.4108,43121.0
2020-09-15 11:25:00,14.52,14.53,14.5,14.51,36706.0,13.4108,13.42,13.3923,13.4015,36706.0
2020-09-15 11:30:00,14.52,14.58,14.5,14.57,88475.0,13.4108,13.4662,13.3923,13.457,88475.0
2020-09-15 11:35:00,14.58,14.62,14.57,14.58,125755.0,13.4662,13.5031,13.457,13.4662,125755.0
2020-09-15 11:40:00,14.57,14.58,14.55,14.57,55538.0,13.457,13.4662,13.4385,13.457,55538.0
2020-09-15 11:45:00,14.56,14.56,14.51,14.54,174551.0,13.4477,13.4477,13.4015,13.4292,174551.0
2020-09-15 11:50:00,14.53,14.54,14.52,14.54,36485.0,13.42,13.4292,13.4108,13.4292,36485.0
2020-09-15 11:55:00,14.54,14.55,14.49,14.5,58106.0,13.4292,13.4385,13.3831,13.3923,58106.0
2020-09-15 12:00:00,14.5,14.58,14.49,14.57,53928.0,13.3923,13.4662,13.3831,13.457,53928.0
2020-09-15 12:05:00,14.57,14.59,14.56,14.57,36134.0,13.457,13.4754,13.4477,13.457,36134.0
2020-09-15 12:10:00,14.56,14.57,14.54,14.56,64813.0,13.4477,13.457,13.4292,13.4477,64813.0
2020-09-15 12:15:00,14.55,14.62,14.55,14.61,66727.0,13.4385,13.5031,13.4385,13.4939,66727.0
2020-09-15 12:20:00,14.61,14.62,14.58,14.61,76433.0,13.4939,13.5031,13.4662,13.4939,76433.0
2020-09-15 12:25:00,14.61,14.61,14.58,14.6,70885.0,13.4939,13.4939,13.4662,13.4847,70885.0
2020-09-15 12:30:00,14.59,14.64,14.59,14.61,106198.0,13.4754,13.5216,13.4754,13.4939,106198.0
2020-09-15 12:35:00,14.61,14.61,14.58,14.59,40291.0,13.4939,13.4939,13.4662,13.4754,40291.0
2020-09-15 12:40:00,14.59,14.6,14.55,14.57,31144.0,13.4754,13.4847,13.4385,13.457,31144.0
2020-09-15 12:45:00,14.57,14.6,14.57,14.57,65124.0,13.457,13.4847,13.457,13.457,65124.0
2020-09-15 12:50:00,14.57,14.58,14.55,14.56,31424.0,13.457,13.4662,13.4385,13.4477,31424.0
2020-09-15 12:55:00,14.55,14.56,14.54,14.54,38657.0,13.4385,13.4477,13.4292,13.4292,38657.0
2020-09-15 13:00:00,14.54,14.57,14.53,14.56,36841.0,13.4292,13.457,13.42,13.4477,36841.0
2020-09-15 13:05:00,14.57,14.6,14.56,14.59,87557.0,13.457,13.4847,13.4477,13.4754,87557.0
2020-09-15 13:10:00,14.59,14.6,14.57,14.58,34444.0,13.4754,13.4847,13.457,13.4662,34444.0
2020-09-15 13:15:00,14.58,14.59,14.57,14.58,46411.0,13.4662,13.4754,13.457,13.4662,46411.0
2020-09-15 13:20:00,14.58,14.58,14.55,14.56,32296.0,13.4662,13.4662,13.4385,13.4477,32296.0
2020-09-15 13:25:00,14.56,14.57,14.55,14.56,39584.0,13.4477,13.457,13.4385,13.4477,39584.0
2020-09-15 13:30:00,14.56,14.56,14.53,14.54,71748.0,13.4477,13.4477,13.42,13.4292,71748.0
2020-09-15 13:35:00,14.54,14.6,14.53,14.59,54813.0,13.4292,13.4847,13.42,13.4754,54813.0
2020-09-15 13:40:00,14.59,14.6,14.56,14.56,40728.0,13.4754,13.4847,13.4477,13.4477,40728.0
2020-09-15 13:45:00,14.57,14.57,14.55,14.56,30783.0,13.457,13.457,13.4385,13.4477,30783.0
2020-09-15 13:50:00,14.56,14.58,14.55,14.58,42504.0,13.4477,13.4662,13.4385,13.4662,42504.0
2020-09-15 13:55:00,14.57,14.59,14.56,14.58,41083.0,13.457,13.4754,13.4477,13.4662,41083.0
2020-09-15 14:00:00,14.58,14.58,14.54,14.55,54632.0,13.4662,13.4662,13.4292,13.4385,54632.0
2020-09-15 14:05:00,14.54,14.55,14.52,14.54,72322.0,13.4292,13.4385,13.4108,13.4292,72322.0
2020-09-15 14:10:00,14.53,14.57,14.52,14.57,40449.0,13.42,13.457,13.4108,13.457,40449.0
2020-09-15 14:15:00,14.57,14.57,14.55,14.56,25284.0,13.457,13.457,13.4385,13.4477,25284.0
2020-09-15 14:20:00,14.56,14.57,14.54,14.55,34389.0,13.4477,13.457,13.4292,13.4385,34389.0
2020-09-15 14:25:00,14.55,14.55,14.52,14.53,54154.0,13.4385,13.4385,13.4108,13.42,54154.0
2020-09-15 14:30:00,14.52,14.55,14.49,14.54,91879.0,13.4108,13.4385,13.3831,13.4292,91879.0
2020-09-15 14:35:00,14.54,14.55,14.53,14.54,31378.0,13.4292,13.4385,13.42,13.4292,31378.0
2020-09-15 14:40:00,14.54,14.58,14.53,14.57,67651.0,13.4292,13.4662,13.42,13.457,67651.0
2020-09-15 14:45:00,14.57,14.6,14.57,14.58,70602.0,13.457,13.4847,13.457,13.4662,70602.0
2020-09-15 14:50:00,14.57,14.58,14.55,14.56,43219.0,13.457,13.4662,13.4385,13.4477,43219.0
2020-09-15 14:55:00,14.56,14.59,14.55,14.59,47655.0,13.4477,13.4754,13.4385,13.4754,47655.0
2020-09-15 15:00:00,14.59,14.59,14.55,14.55,43008.0,13.4754,13.4754,13.4385,13.4385,43008.0
2020-09-15 15:05:00,14.55,14.55,14.51,14.54,92310.0,13.4385,13.4385,13.4015,13.4292,92310.0
2020-09-15 15:10:00,14.54,14.57,14.53,14.54,104642.0,13.4292,13.457,13.42,13.4292,104642.0
2020-09-15 15:15:00,14.54,14.58,14.54,14.56,101475.0,13.4292,13.4662,13.4292,13.4477,101475.0
2020-09-15 15:20:00,14.57,14.58,14.51,14.52,96872.0,13.457,13.4662,13.4015,13.4108,96872.0
2020-09-15 15:25:00,14.52,14.53,14.51,14.51,74252.0,13.4108,13.42,13.4015,13.4015,74252.0
2020-09-15 15:30:00,14.51,14.52,14.47,14.48,105802.0,13.4015,13.4108,13.3646,13.3738,105802.0
2020-09-15 15:35:00,14.49,14.49,14.45,14.45,115039.0,13.3831,13.3831,13.3461,13.3461,115039.0
2020-09-15 15:40:00,14.45,14.47,14.43,14.45,133144.0,13.3461,13.3646,13.3276,13.3461,133144.0
2020-09-15 15:45:00,14.45,14.47,14.43,14.46,111563.0,13.3461,13.3646,13.3276,13.3554,111563.0
2020-09-15 15:50:00,14.46,14.48,14.44,14.45,247591.0,13.3554,13.3738,13.3369,13.3461,247591.0
2020-09-15 15:55:00,14.45,14.49,14.43,14.44,531286.0,13.3461,13.3831,13.3276,13.3369,531286.0
2020-09-16 09:30:00,14.63,14.65,14.49,14.52,310464.0,13.5124,13.5308,13.3831,13.4108,310464.0
2020-09-16 09:35:00,14.52,14.54,14.43,14.46,87981.0,13.4108,13.4292,13.3276,13.3554,87981.0
2020-09-16 09:40:00,14.46,14.5,14.44,14.44,121275.0,13.3554,13.3923,13.3369,13.3369,121275.0
2020-09-16 09:45:00,14.44,14.52,14.42,14.5,259673.0,13.3369,13.4108,13.3184,13.3923,259673.0
2020-09-16 09:50:00,14.5,14.54,14.48,14.49,246974.0,13.3923,13.4292,13.3738,13.3831,246974.0
2020-09-16 09:55:00,14.49,14.58,14.47,14.58,264292.0,13.3831,13.4662,13.3646,13.4662,264292.0
2020-09-16 10:00:00,14.58,14.69,14.56,14.67,208815.0,13.4662,13.5678,13.4477,13.5493,208815.0
2020-09-16 10:05:00,14.67,14.77,14.66,14.74,179128.0,13.5493,13.6417,13.5401,13.614,179128.0
2020-09-16 10:10:00,14.75,14.81,14.75,14.79,122990.0,13.6232,13.6786,13.6232,13.6601,122990.0
2020-09-16 10:15:00,14.8,14.86,14.79,14.85,129364.0,13.6694,13.7248,13.6601,13.7156,129364.0
2020-09-16 10:20:00,14.85,14.88,14.82,14.88,127143.0,13.7156,13.7433,13.6879,13.7433,127143.0
2020-09-16 10:25:00,14.87,14.89,14.81,14.86,98971.0,13.734,13.7525,13.6786,13.7248,98971.0
2020-09-16 10:30:00,14.85,14.93,14.83,14.88,218690.0,13.7156,13.7895,13.6971,13.7433,218690.0
2020-09-16 10:35:00,14.89,14.9,14.83,14.89,298828.0,13.7525,13.7617,13.6971,13.7525,298828.0
2020-09-16 10:40:00,14.89,14.92,14.87,14.91,80807.0,13.7525,13.7802,13.734,13.771,80807.0
2020-09-16 10:45:00,14.91,14.95,14.89,14.89,118476.0,13.771,13.8079,13.7525,13.7525,118476.0
2020-09-16 10:50:00,14.9,14.98,14.89,14.94,106289.0,13.7617,13.8356,13.7525,13.7987,106289.0
2020-09-16 10:55:00,14.95,14.97,14.93,14.95,79472.0,13.8079,13.8264,13.7895,13.8079,79472.0
2020-09-16 11:00:00,14.95,15.03,14.94,15.02,206644.0,13.8079,13.8818,13.7987,13.8726,206644.0
2020-09-16 11:05:00,15.03,15.08,14.98,15.06,186330.0,13.8818,13.928,13.8356,13.9095,186330.0
2020-09-16 11:10:00,15.07,15.1,15.03,15.03,188427.0,13.9188,13.9465,13.8818,13.8818,188427.0
2020-09-16 11:15:00,15.04,15.13,15.03,15.08,370562.0,13.891,13.9742,13.8818,13.928,370562.0
2020-09-16 11:20:00,15.09,15.11,15.06,15.08,87261.0,13.9372,13.9557,13.9095,13.928,87261.0
2020-09-16 11:25:00,15.08,15.12,15.06,15.09,137932.0,13.928,13.9649,13.9095,13.9372,137932.0
2020-09-16 11:30:00,15.09,15.1,15.03,15.06,231009.0,13.9372,13.9465,13.8818,13.9095,231009.0
2020-09-16 11:35:00,15.07,15.08,14.99,15.05,169084.0,13.9188,13.928,13.8449,13.9003,169084.0
2020-09-16 11:40:00,15.06,15.12,15.05,15.09,147226.0,13.9095,13.9649,13.9003,13.9372,147226.0
2020-09-16 11:45:00,15.1,15.1,15.04,15.09,178501.0,13.9465,13.9465,13.891,13.9372,178501.0
2020-09-16 11:50:00,15.09,15.09,15.03,15.04,160020.0,13.9372,13.9372,13.8818,13.891,160020.0
2020-09-16 11:55:00,15.05,15.09,15.04,15.09,187830.0,13.9003,13.9372,13.891,13.9372,187830.0
2020-09-16 12:00:00,15.08,15.12,15.04,15.05,174178.0,13.928,13.9649,13.891,13.9003,174178.0
2020-09-16 12:05:00,15.05,15.07,15.02,15.05,312511.0,13.9003,13.9188,13.8726,13.9003,312511.0
2020-09-16 12:10:00,15.04,15.07,15.02,15.03,151128.0,13.891,13.9188,13.8726,13.8818,151128.0
2020-09-16 12:15:00,15.03,15.04,14.98,15.04,166862.0,13.8818,13.891,13.8356,13.891,166862.0
2020-09-16 12:20:00,15.03,15.1,15.02,15.08,136473.0,13.8818,13.9465,13.8726,13.928,136473.0
2020-09-16 12:25:00,15.08,15.17,15.07,15.16,173625.0,13.928,14.0111,13.9188,14.0019,173625.0
2020-09-16 12:30:00,15.15,15.16,15.1,15.15,99859.0,13.9926,14.0019,13.9465,13.9926,99859.0
2020-09-16 12:35:00,15.14,15.22,15.11,15.21,128313.0,13.9834,14.0573,13.9557,14.0481,128313.0
2020-09-16 12:40:00,15.21,15.29,15.21,15.27,250019.0,14.0481,14.1219,14.0481,14.1035,250019.0
2020-09-16 12:45:00,15.27,15.3,15.21,15.22,146275.0,14.1035,14.1312,14.0481,14.0573,146275.0
2020-09-16 12:50:00,15.22,15.27,15.22,15.22,266420.0,14.0573,14.1035,14.0573,14.0573,266420.0
2020-09-16 12:55:00,15.22,15.23,15.13,15.15,148350.0,14.0573,14.0665,13.9742,13.9926,148350.0
2020-09-16 13:00:00,15.14,15.16,15.09,15.1,77768.0,13.9834,14.0019,13.9372,13.9465,77768.0
2020-09-16 13:05:00,15.11,15.15,15.09,15.15,77733.0,13.9557,13.9926,13.9372,13.9926,77733.0
2020-09-16 13:10:00,15.15,15.17,15.11,15.15,78116.0,13.9926,14.0111,13.9557,13.9926,78116.0
2020-09-16 13:15:00,15.15,15.19,15.12,15.19,76787.0,13.9926,14.0296,13.9649,14.0296,76787.0
2020-09-16 13:20:00,15.19,15.23,15.17,15.21,170984.0,14.0296,14.0665,14.0111,14.0481,170984.0
2020-09-16 13:25:00,15.2,15.21,15.12,15.13,107148.0,14.0388,14.0481,13.9649,13.9742,107148.0
2020-09-16 13:30:00,15.14,15.17,15.13,15.16,77699.0,13.9834,14.0111,13.9742,14.0019,77699.0
2020-09-16 13:35:00,15.15,15.15,15.1,15.11,79480.0,13.9926,13.9926,13.9465,13.9557,79480.0
2020-09-16 13:40:00,15.1,15.11,15.08,15.09,56037.0,13.9465,13.9557,13.928,13.9372,56037.0
2020-09-16 13:45:00,15.09,15.14,15.09,15.1,81642.0,13.9372,13.9834,13.9372,13.9465,81642.0
2020-09-16 13:50:00,15.1,15.15,15.1,15.15,70754.0,13.9465,13.9926,13.9465,13.9926,70754.0
2020-09-16 13:55:00,15.14,15.17,15.14,15.16,108997.0,13.9834,14.0111,13.9834,14.0019,108997.0
2020-09-16 14:00:00,15.16,15.25,15.13,15.17,124553.0,14.0019,14.085,13.9742,14.0111,124553.0
2020-09-16 14:05:00,15.18,15.2,15.14,15.17,281719.0,14.0204,14.0388,13.9834,14.0111,281719.0
2020-09-16 14:10:00,15.18,15.24,15.16,15.22,100705.0,14.0204,14.0758,14.0019,14.0573,100705.0
2020-09-16 14:15:00,15.22,15.33,15.22,15.28,160338.0,14.0573,14.1589,14.0573,14.1127,160338.0
2020-09-16 14:20:00,15.28,15.3,15.26,15.29,77963.0,14.1127,14.1312,14.0942,14.1219,77963.0
2020-09-16 14:25:00,15.29,15.3,15.25,15.25,80925.0,14.1219,14.1312,14.085,14.085,80925.0
2020-09-16 14:30:00,15.26,15.31,15.25,15.27,127404.0,14.0942,14.1404,14.085,14.1035,127404.0
2020-09-16 14:35:00,15.27,15.34,15.25,15.33,156751.0,14.1035,14.1681,14.085,14.1589,156751.0
2020-09-16 14:40:00,15.33,15.35,15.27,15.29,100580.0,14.1589,14.1774,14.1035,14.1219,100580.0
2020-09-16 14:45:00,15.29,15.35,15.28,15.33,132336.0,14.1219,14.1774,14.1127,14.1589,132336.0
2020-09-16 14:50:00,15.34,15.34,15.25,15.26,141405.0,14.1681,14.1681,14.085,14.0942,141405.0
2020-09-16 14:55:00,15.26,15.28,15.22,15.27,121340.0,14.0942,14.1127,14.0573,14.1035,121340.0
2020-09-16 15:00:00,15.27,15.31,15.25,15.3,136487.0,14.1035,14.1404,14.085,14.1312,136487.0
2020-09-16 15:05:00,15.29,15.31,15.16,15.17,187348.0,14.1219,14.1404,14.0019,14.0111,187348.0
2020-09-16 15:10:00,15.16,15.19,15.05,15.12,200138.0,14.0019,14.0296,13.9003,13.9649,200138.0
2020-09-16 15:15:00,15.11,15.17,15.07,15.17,232392.0,13.9557,14.0111,13.9188,14.0111,232392.0
2020-09-16 15:20:00,15.17,15.18,15.09,15.09,131827.0,14.0111,14.0204,13.9372,13.9372,131827.0
2020-09-16 15:25:00,15.09,15.15,15.09,15.09,176189.0,13.9372,13.9926,13.9372,13.9372,176189.0
2020-09-16 15:30:00,15.1,15.13,15.05,15.13,188471.0,13.9465,13.9742,13.9003,13.9742,188471.0
2020-09-16 15:35:00,15.13,15.16,15.06,15.08,150543.0,13.9742,14.0019,13.9095,13.928,150543.0
2020-09-16 15:40:00,15.08,15.09,15.03,15.08,173375.0,13.928,13.9372,13.8818,13.928,173375.0
2020-09-16 15:45:00,15.08,15.13,15.07,15.08,224721.0,13.928,13.9742,13.9188,13.928,224721.0
2020-09-16 15:50:00,15.09,15.13,15.05,15.09,368245.0,13.9372,13.9742,13.9003,13.9372,368245.0
2020-09-16 15:55:00,15.09,15.09,15.04,15.08,562016.0,13.9372,13.9372,13.891,13.928,562016.0
2020-09-17 09:30:00,14.73,14.76,14.61,14.65,447663.0,13.6047,13.6324,13.4939,13.5308,447663.0
2020-09-17 09:35:00,14.66,14.7,14.61,14.67,253811.0,13.5401,13.577,13.4939,13.5493,253811.0
2020-09-17 09:40:00,14.67,14.7,14.57,14.63,198055.0,13.5493,13.577,13.457,13.5124,198055.0
2020-09-17 09:45:00,14.64,14.74,14.6,14.68,196848.0,13.5216,13.614,13.4847,13.5585,196848.0
2020-09-17 09:50:00,14.68,14.76,14.64,14.71,179351.0,13.5585,13.6324,13.5216,13.5863,179351.0
2020-09-17 09:55:00,14.71,14.74,14.68,14.71,115445.0,13.5863,13.614,13.5585,13.5863,115445.0
2020-09-17 10:00:00,14.71,14.77,14.67,14.76,288734.0,13.5863,13.6417,13.5493,13.6324,288734.0
2020-09-17 10:05:00,14.76,14.83,14.75,14.8,277063.0,13.6324,13.6971,13.6232,13.6694,277063.0
2020-09-17 10:10:00,14.8,14.85,14.78,14.84,163655.0,13.6694,13.7156,13.6509,13.7063,163655.0
2020-09-17 10:15:00,14.84,14.84,14.79,14.83,104835.0,13.7063,13.7063,13.6601,13.6971,104835.0
2020-09-17 10:20:00,14.83,14.92,14.82,14.87,480482.0,13.6971,13.7802,13.6879,13.734,480482.0
2020-09-17 10:25:00,14.87,14.93,14.82,14.91,176524.0,13.734,13.7895,13.6879,13.771,176524.0
2020-09-17 10:30:00,14.91,14.93,14.83,14.89,145645.0,13.771,13.7895,13.6971,13.7525,145645.0
2020-09-17 10:35:00,14.89,14.91,14.85,14.89,76785.0,13.7525,13.771,13.7156,13.7525,76785.0
2020-09-17 10:40:00,14.89,14.91,14.84,14.88,149918.0,13.7525,13.771,13.7063,13.7433,149918.0
2020-09-17 10:45:00,14.89,14.95,14.87,14.89,173365.0,13.7525,13.8079,13.734,13.7525,173365.0
2020-09-17 10:50:00,14.89,14.92,14.82,14.82,145403.0,13.7525,13.7802,13.6879,13.6879,145403.0
2020-09-17 10:55:00,14.81,14.81,14.75,14.78,269361.0,13.6786,13.6786,13.6232,13.6509,269361.0
2020-09-17 11:00:00,14.79,14.88,14.78,14.88,121355.0,13.6601,13.7433,13.6509,13.7433,121355.0
2020-09-17 11:05:00,14.87,14.9,14.85,14.88,85466.0,13.734,13.7617,13.7156,13.7433,85466.0
2020-09-17 11:10:00,14.88,14.97,14.87,14.96,143736.0,13.7433,13.8264,13.734,13.8172,143736.0
2020-09-17 11:15:00,14.96,14.97,14.87,14.9,124184.0,13.8172,13.8264,13.734,13.7617,124184.0
2020-09-17 11:20:00,14.9,14.94,14.88,14.89,190689.0,13.7617,13.7987,13.7433,13.7525,190689.0
2020-09-17 11:25:00,14.89,14.92,14.86,14.92,129018.0,13.7525,13.7802,13.7248,13.7802,129018.0
2020-09-17 11:30:00,14.91,14.94,14.89,14.91,262035.0,13.771,13.7987,13.7525,13.771,262035.0
2020-09-17 11:35:00,14.91,14.91,14.86,14.87,55556.0,13.771,13.771,13.7248,13.734,55556.0
2020-09-17 11:40:00,14.87,14.92,14.86,14.92,81793.0,13.734,13.7802,13.7248,13.7802,81793.0
2020-09-17 11:45:00,14.92,14.93,14.86,14.87,54242.0,13.7802,13.7895,13.7248,13.734,54242.0
2020-09-17 11:50:00,14.87,14.91,14.85,14.9,87830.0,13.734,13.771,13.7156,13.7617,87830.0
2020-09-17 11:55:00,14.9,14.92,14.87,14.88,88989.0,13.7617,13.7802,13.734,13.7433,88989.0
2020-09-17 12:00:00,14.87,14.89,14.86,14.88,64196.0,13.734,13.7525,13.7248,13.7433,64196.0
2020-09-17 12:05:00,14.88,14.9,14.86,14.86,99943.0,13.7433,13.7617,13.7248,13.7248,99943.0
2020-09-17 12:10:00,14.87,14.88,14.81,14.82,158647.0,13.734,13.7433,13.6786,13.6879,158647.0
2020-09-17 12:15:00,14.82,14.82,14.73,14.74,97814.0,13.6879,13.6879,13.6047,13.614,97814.0
2020-09-17 12:20:00,14.74,14.78,14.72,14.73,62345.0,13.614,13.6509,13.5955,13.6047,62345.0
2020-09-17 12:25:00,14.72,14.77,14.69,14.76,59991.0,13.5955,13.6417,13.5678,13.6324,59991.0
2020-09-17 12:30:00,14.75,14.77,14.73,14.76,64022.0,13.6232,13.6417,13.6047,13.6324,64022.0
2020-09-17 12:35:00,14.77,14.79,14.75,14.78,65268.0,13.6417,13.6601,13.6232,13.6509,65268.0
2020-09-17 12:40:00,14.78,14.82,14.77,14.79,97212.0,13.6509,13.6879,13.6417,13.6601,97212.0
2020-09-17 12:45:00,14.79,14.79,14.75,14.78,60624.0,13.6601,13.6601,13.6232,13.6509,60624.0
2020-09-17 12:50:00,14.77,14.81,14.77,14.79,54630.0,13.6417,13.6786,13.6417,13.6601,54630.0
2020-09-17 12:55:00,14.79,14.83,14.78,14.83,49776.0,13.6601,13.6971,13.6509,13.6971,49776.0
2020-09-17 13:00:00,14.82,14.83,14.8,14.81,65017.0,13.6879,13.6971,13.6694,13.6786,65017.0
2020-09-17 13:05:00,14.81,14.83,14.79,14.81,32413.0,13.6786,13.6971,13.6601,13.6786,32413.0
2020-09-17 13:10:00,14.81,14.83,14.8,14.81,64903.0,13.6786,13.6971,13.6694,13.6786,64903.0
2020-09-17 13:15:00,14.82,14.82,14.77,14.81,67952.0,13.6879,13.6879,13.6417,13.6786,67952.0
2020-09-17 13:20:00,14.81,14.86,14.8,14.84,43544.0,13.6786,13.7248,13.6694,13.7063,43544.0
2020-09-17 13:25:00,14.84,14.86,14.83,14.85,42845.0,13.7063,13.7248,13.6971,13.7156,42845.0
2020-09-17 13:30:00,14.84,14.88,14.83,14.87,45753.0,13.7063,13.7433,13.6971,13.734,45753.0
2020-09-17 13:35:00,14.88,14.89,14.86,14.87,57982.0,13.7433,13.7525,13.7248,13.734,57982.0
2020-09-17 13:40:00,14.87,14.88,14.84,14.87,67549.0,13.734,13.7433,13.7063,13.734,67549.0
2020-09-17 13:45:00,14.87,14.88,14.8,14.82,90043.0,13.734,13.7433,13.6694,13.6879,90043.0
2020-09-17 13:50:00,14.82,14.82,14.79,14.81,34149.0,13.6879,13.6879,13.6601,13.6786,34149.0
2020-09-17 13:55:00,14.81,14.81,14.76,14.77,56097.0,13.6786,13.6786,13.6324,13.6417,56097.0
2020-09-17 14:00:00,14.78,14.81,14.75,14.81,61578.0,13.6509,13.6786,13.6232,13.6786,61578.0
2020-09-17 14:05:00,14.8,14.82,14.79,14.79,25397.0,13.6694,13.6879,13.6601,13.6601,25397.0
2020-09-17 14:10:00,14.79,14.82,14.78,14.81,67071.0,13.6601,13.6879,13.6509,13.6786,67071.0
2020-09-17 14:15:00,14.82,14.83,14.77,14.77,85133.0,13.6879,13.6971,13.6417,13.6417,85133.0
2020-09-17 14:20:00,14.78,14.79,14.76,14.78,57898.0,13.6509,13.6601,13.6324,13.6509,57898.0
2020-09-17 14:25:00,14.79,14.81,14.76,14.78,96364.0,13.6601,13.6786,13.6324,13.6509,96364.0
2020-09-17 14:30:00,14.77,14.82,14.76,14.82,52019.0,13.6417,13.6879,13.6324,13.6879,52019.0
2020-09-17 14:35:00,14.82,14.82,14.77,14.78,71160.0,13.6879,13.6879,13.6417,13.6509,71160.0
2020-09-17 14:40:00,14.78,14.79,14.75,14.77,80110.0,13.6509,13.6601,13.6232,13.6417,80110.0
2020-09-17 14:45:00,14.77,14.81,14.76,14.8,89011.0,13.6417,13.6786,13.6324,13.6694,89011.0
2020-09-17 14:50:00,14.8,14.82,14.79,14.81,47485.0,13.6694,13.6879,13.6601,13.6786,47485.0
2020-09-17 14:55:00,14.8,14.83,14.8,14.81,87226.0,13.6694,13.6971,13.6694,13.6786,87226.0
2020-09-17 15:00:00,14.81,14.81,14.7,14.73,113529.0,13.6786,13.6786,13.577,13.6047,113529.0
2020-09-17 15:05:00,14.72,14.76,14.71,14.75,134362.0,13.5955,13.6324,13.5863,13.6232,134362.0
2020-09-17 15:10:00,14.75,14.81,14.74,14.76,101304.0,13.6232,13.6786,13.614,13.6324,101304.0
2020-09-17 15:15:00,14.77,14.79,14.73,14.75,78588.0,13.6417,13.6601,13.6047,13.6232,78588.0
2020-09-17 15:20:00,14.75,14.78,14.73,14.74,91275.0,13.6232,13.6509,13.6047,13.614,91275.0
2020-09-17 15:25:00,14.74,14.78,14.71,14.77,182847.0,13.614,13.6509,13.5863,13.6417,182847.0
2020-09-17 15:30:00,14.76,14.84,14.75,14.83,140923.0,13.6324,13.7063,13.6232,13.6971,140923.0
2020-09-17 15:35:00,14.83,14.85,14.79,14.85,165248.0,13.6971,13.7156,13.6601,13.7156,165248.0
2020-09-17 15:40:00,14.85,14.86,14.81,14.82,149845.0,13.7156,13.7248,13.6786,13.6879,149845.0
2020-09-17 15:45:00,14.82,14.84,14.78,14.83,236355.0,13.6879,13.7063,13.6509,13.6971,236355.0
2020-09-17 15:50:00,14.82,14.82,14.77,14.78,437202.0,13.6879,13.6879,13.6417,13.6509,437202.0
2020-09-17 15:55:00,14.78,14.86,14.74,14.81,877486.0,13.6509,13.7248,13.614,13.6786,877486.0
2020-09-18 09:30:00,14.71,14.91,14.69,14.89,1042713.0,13.5863,13.771,13.5678,13.7525,1042713.0
2020-09-18 09:35:00,14.89,14.91,14.75,14.77,96824.0,13.7525,13.771,13.6232,13.6417,96824.0
2020-09-18 09:40:00,14.77,14.8,14.7,14.75,74274.0,13.6417,13.6694,13.577,13.6232,74274.0
2020-09-18 09:45:00,14.76,14.76,14.64,14.65,118632.0,13.6324,13.6324,13.5216,13.5308,118632.0
2020-09-18 09:50:00,14.65,14.66,14.56,14.57,205249.0,13.5308,13.5401,13.4477,13.457,205249.0
2020-09-18 09:55:00,14.56,14.66,14.53,14.61,188852.0,13.4477,13.5401,13.42,13.4939,188852.0
2020-09-18 10:00:00,14.61,14.69,14.6,14.68,88095.0,13.4939,13.5678,13.4847,13.5585,88095.0
2020-09-18 10:05:00,14.68,14.73,14.63,14.71,77472.0,13.5585,13.6047,13.5124,13.5863,77472.0
2020-09-18 10:10:00,14.71,14.75,14.67,14.75,100382.0,13.5863,13.6232,13.5493,13.6232,100382.0
2020-09-18 10:15:00,14.75,14.78,14.71,14.74,102952.0,13.6232,13.6509,13.5863,13.614,102952.0
2020-09-18 10:20:00,14.74,14.88,14.73,14.84,227730.0,13.614,13.7433,13.6047,13.7063,227730.0
2020-09-18 10:25:00,14.83,14.92,14.82,14.91,174027.0,13.6971,13.7802,13.6879,13.771,174027.0
2020-09-18 10:30:00,14.91,14.93,14.87,14.91,121146.0,13.771,13.7895,13.734,13.771,121146.0
2020-09-18 10:35:00,14.92,14.93,14.86,14.88,96636.0,13.7802,13.7895,13.7248,13.7433,96636.0
2020-09-18 10:40:00,14.88,14.89,14.83,14.86,103967.0,13.7433,13.7525,13.6971,13.7248,103967.0
2020-09-18 10:45:00,14.86,14.88,14.8,14.82,65614.0,13.7248,13.7433,13.6694,13.6879,65614.0
2020-09-18 10:50:00,14.82,14.83,14.77,14.78,75077.0,13.6879,13.6971,13.6417,13.6509,75077.0
2020-09-18 10:55:00,14.78,14.81,14.76,14.8,46253.0,13.6509,13.6786,13.6324,13.6694,46253.0
2020-09-18 11:00:00,14.8,14.86,14.78,14.85,95980.0,13.6694,13.7248,13.6509,13.7156,95980.0
2020-09-18 11:05:00,14.86,14.88,14.82,14.87,109672.0,13.7248,13.7433,13.6879,13.734,109672.0
2020-09-18 11:10:00,14.86,14.95,14.85,14.95,65433.0,13.7248,13.8079,13.7156,13.8079,65433.0
2020-09-18 11:15:00,14.95,14.96,14.86,14.88,131492.0,13.8079,13.8172,13.7248,13.7433,131492.0
2020-09-18 11:20:00,14.88,14.9,14.85,14.87,44718.0,13.7433,13.7617,13.7156,13.734,44718.0
2020-09-18 11:25:00,14.87,14.88,14.82,14.83,77432.0,13.734,13.7433,13.6879,13.6971,77432.0
2020-09-18 11:30:00,14.84,14.88,14.82,14.83,44148.0,13.7063,13.7433,13.6879,13.6971,44148.0
2020-09-18 11:35:00,14.83,14.85,14.81,14.82,55267.0,13.6971,13.7156,13.6786,13.6879,55267.0
2020-09-18 11:40:00,14.82,14.82,14.76,14.77,64915.0,13.6879,13.6879,13.6324,13.6417,64915.0
2020-09-18 11:45:00,14.76,14.83,14.75,14.81,65821.0,13.6324,13.6971,13.6232,13.6786,65821.0
2020-09-18 11:50:00,14.81,14.84,14.77,14.78,52088.0,13.6786,13.7063,13.6417,13.6509,52088.0
2020-09-18 11:55:00,14.78,14.78,14.73,14.74,46198.0,13.6509,13.6509,13.6047,13.614,46198.0
2020-09-18 12:00:00,14.74,14.75,14.7,14.71,38153.0,13.614,13.6232,13.577,13.5863,38153.0
2020-09-18 12:05:00,14.7,14.72,14.68,14.69,41782.0,13.577,13.5955,13.5585,13.5678,41782.0
2020-09-18 12:10:00,14.69,14.73,14.68,14.69,91709.0,13.5678,13.6047,13.5585,13.5678,91709.0
2020-09-18 12:15:00,14.68,14.68,14.63,14.64,77325.0,13.5585,13.5585,13.5124,13.5216,77325.0
2020-09-18 12:20:00,14.65,14.66,14.62,14.65,38514.0,13.5308,13.5401,13.5031,13.5308,38514.0
2020-09-18 12:25:00,14.65,14.66,14.63,14.64,53345.0,13.5308,13.5401,13.5124,13.5216,53345.0
2020-09-18 12:30:00,14.64,14.65,14.59,14.6,82297.0,13.5216,13.5308,13.4754,13.4847,82297.0
2020-09-18 12:35:00,14.61,14.64,14.6,14.64,27166.0,13.4939,13.5216,13.4847,13.5216,27166.0
2020-09-18 12:40:00,14.63,14.63,14.58,14.59,38722.0,13.5124,13.5124,13.4662,13.4754,38722.0
2020-09-18 12:45:00,14.59,14.62,14.58,14.6,42884.0,13.4754,13.5031,13.4662,13.4847,42884.0
2020-09-18 12:50:00,14.59,14.6,14.55,14.56,46113.0,13.4754,13.4847,13.4385,13.4477,46113.0
2020-09-18 12:55:00,14.56,14.57,14.55,14.56,56319.0,13.4477,13.457,13.4385,13.4477,56319.0
2020-09-18 13:00:00,14.55,14.62,14.55,14.61,51611.0,13.4385,13.5031,13.4385,13.4939,51611.0
2020-09-18 13:05:00,14.61,14.63,14.6,14.61,57584.0,13.4939,13.5124,13.4847,13.4939,57584.0
2020-09-18 13:10:00,14.62,14.64,14.59,14.62,43009.0,13.5031,13.5216,13.4754,13.5031,43009.0
2020-09-18 13:15:00,14.62,14.62,14.56,14.59,94471.0,13.5031,13.5031,13.4477,13.4754,94471.0
2020-09-18 13:20:00,14.59,14.61,14.57,14.59,63318.0,13.4754,13.4939,13.457,13.4754,63318.0
2020-09-18 13:25:00,14.58,14.58,14.46,14.47,143750.0,13.4662,13.4662,13.3554,13.3646,143750.0
2020-09-18 13:30:00,14.46,14.48,14.4,14.45,186305.0,13.3554,13.3738,13.2999,13.3461,186305.0
2020-09-18 13:35:00,14.46,14.51,14.4,14.44,98275.0,13.3554,13.4015,13.2999,13.3369,98275.0
2020-09-18 13:40:00,14.44,14.46,14.41,14.46,138935.0,13.3369,13.3554,13.3092,13.3554,138935.0
2020-09-18 13:45:00,14.45,14.48,14.43,14.46,60674.0,13.3461,13.3738,13.3276,13.3554,60674.0
2020-09-18 13:50:00,14.46,14.47,14.43,14.47,38344.0,13.3554,13.3646,13.3276,13.3646,38344.0
2020-09-18 13:55:00,14.46,14.49,14.44,14.49,64039.0,13.3554,13.3831,13.3369,13.3831,64039.0
2020-09-18 14:00:00,14.49,14.49,14.42,14.43,61227.0,13.3831,13.3831,13.3184,13.3276,61227.0
2020-09-18 14:05:00,14.44,14.48,14.43,14.46,38198.0,13.3369,13.3738,13.3276,13.3554,38198.0
2020-09-18 14:10:00,14.46,14.47,14.42,14.45,42902.0,13.3554,13.3646,13.3184,13.3461,42902.0
2020-09-18 14:15:00,14.46,14.46,14.4,14.41,58840.0,13.3554,13.3554,13.2999,13.3092,58840.0
2020-09-18 14:20:00,14.42,14.5,14.41,14.48,69553.0,13.3184,13.3923,13.3092,13.3738,69553.0
2020-09-18 14:25:00,14.48,14.52,14.46,14.47,71235.0,13.3738,13.4108,13.3554,13.3646,71235.0
2020-09-18 14:30:00,14.47,14.49,14.44,14.45,46505.0,13.3646,13.3831,13.3369,13.3461,46505.0
2020-09-18 14:35:00,14.44,14.46,14.43,14.44,48386.0,13.3369,13.3554,13.3276,13.3369,48386.0
2020-09-18 14:40:00,14.44,14.47,14.41,14.41,47752.0,13.3369,13.3646,13.3092,13.3092,47752.0
2020-09-18 14:45:00,14.42,14.43,14.38,14.42,121812.0,13.3184,13.3276,13.2815,13.3184,121812.0
2020-09-18 14:50:00,14.41,14.41,14.36,14.37,63359.0,13.3092,13.3092,13.263,13.2722,63359.0
2020-09-18 14:55:00,14.36,14.42,14.36,14.42,92368.0,13.263,13.3184,13.263,13.3184,92368.0
2020-09-18 15:00:00,14.42,14.45,14.41,14.44,76310.0,13.3184,13.3461,13.3092,13.3369,76310.0
2020-09-18 15:05:00,14.44,14.44,14.4,14.42,66197.0,13.3369,13.3369,13.2999,13.3184,66197.0
2020-09-18 15:10:00,14.43,14.47,14.42,14.43,45738.0,13.3276,13.3646,13.3184,13.3276,45738.0
2020-09-18 15:15:00,14.44,14.45,14.42,14.45,60323.0,13.3369,13.3461,13.3184,13.3461,60323.0
2020-09-18 15:20:00,14.44,14.44,14.42,14.43,70003.0,13.3369,13.3369,13.3184,13.3276,70003.0
2020-09-18 15:25:00,14.43,14.44,14.39,14.41,205236.0,13.3276,13.3369,13.2907,13.3092,205236.0
2020-09-18 15:30:00,14.41,14.44,14.37,14.41,133476.0,13.3092,13.3369,13.2722,13.3092,133476.0
2020-09-18 15:35:00,14.41,14.43,14.38,14.39,181592.0,13.3092,13.3276,13.2815,13.2907,181592.0
2020-09-18 15:40:00,14.38,14.39,14.35,14.36,173998.0,13.2815,13.2907,13.2538,13.263,173998.0
2020-09-18 15:45:00,14.37,14.41,14.36,14.41,174115.0,13.2722,13.3092,13.263,13.3092,174115.0
2020-09-18 15:50:00,14.41,14.43,14.38,14.43,269879.0,13.3092,13.3276,13.2815,13.3276,269879.0
2020-09-18 15:55:00,14.43,14.49,14.43,14.44,608203.0,13.3276,13.3831,13.3276,13.3369,608203.0
2020-09-21 09:30:00,13.72,13.82,13.53,13.54,1158460.0,12.6719,12.7642,12.4964,12.5056,1158460.0
2020-09-21 09:35:00,13.54,13.56,13.39,13.47,759468.0,12.5056,12.5241,12.3671,12.441,759468.0
2020-09-21 09:40:00,13.48,13.48,13.31,13.44,766227.0,12.4502,12.4502,12.2932,12.4133,766227.0
2020-09-21 09:45:00,13.44,13.5,13.41,13.43,351046.0,12.4133,12.4687,12.3856,12.404,351046.0
2020-09-21 09:50:00,13.43,13.44,13.36,13.41,202698.0,12.404,12.4133,12.3394,12.3856,202698.0
2020-09-21 09:55:00,13.41,13.41,13.32,13.38,332011.0,12.3856,12.3856,12.3024,12.3579,332011.0
2020-09-21 10:00:00,13.37,13.46,13.32,13.39,323613.0,12.3486,12.4317,12.3024,12.3671,323613.0
2020-09-21 10:05:00,13.38,13.39,13.25,13.26,289782.0,12.3579,12.3671,12.2378,12.247,289782.0
2020-09-21 10:10:00,13.27,13.31,13.13,13.14,325359.0,12.2563,12.2932,12.127,12.1362,325359.0
2020-09-21 10:15:00,13.14,13.18,13.09,13.13,684075.0,12.1362,12.1731,12.09,12.127,684075.0
2020-09-21 10:20:00,13.13,13.14,13.09,13.1,436159.0,12.127,12.1362,12.09,12.0993,436159.0
2020-09-21 10:25:00,13.1,13.12,13.03,13.12,350003.0,12.0993,12.1177,12.0346,12.1177,350003.0
2020-09-21 10:30:00,13.12,13.12,12.97,13.0,586794.0,12.1177,12.1177,11.9792,12.0069,586794.0
2020-09-21 10:35:00,13.0,13.0,12.91,12.93,291398.0,12.0069,12.0069,11.9238,11.9422,291398.0
2020-09-21 10:40:00,12.92,12.99,12.91,12.93,382264.0,11.933,11.9977,11.9238,11.9422,382264.0
2020-09-21 10:45:00,12.93,12.94,12.9,12.93,218100.0,11.9422,11.9515,11.9145,11.9422,218100.0
2020-09-21 10:50:00,12.93,12.95,12.89,12.95,216768.0,11.9422,11.9607,11.9053,11.9607,216768.0
2020-09-21 10:55:00,12.94,12.95,12.9,12.91,194183.0,11.9515,11.9607,11.9145,11.9238,194183.0
2020-09-21 11:00:00,12.9,13.01,12.89,13.0,231567.0,11.9145,12.0161,11.9053,12.0069,231567.0
2020-09-21 11:05:00,13.0,13.08,12.99,13.04,312616.0,12.0069,12.0808,11.9977,12.0438,312616.0
2020-09-21 11:10:00,13.05,13.05,12.98,12.99,156431.0,12.0531,12.0531,11.9884,11.9977,156431.0
2020-09-21 11:15:00,12.99,13.0,12.96,12.99,133357.0,11.9977,12.0069,11.9699,11.9977,133357.0
2020-09-21 11:20:00,12.99,13.02,12.96,12.98,314005.0,11.9977,12.0254,11.9699,11.9884,314005.0
2020-09-21 11:25:00,12.98,13.02,12.96,13.0,202557.0,11.9884,12.0254,11.9699,12.0069,202557.0
2020-09-21 11:30:00,13.0,13.03,12.98,12.99,250797.0,12.0069,12.0346,11.9884,11.9977,250797.0
2020-09-21 11:35:00,12.99,13.03,12.97,13.02,221788.0,11.9977,12.0346,11.9792,12.0254,221788.0
2020-09-21 11:40:00,13.02,13.06,12.98,13.04,186123.0,12.0254,12.0623,11.9884,12.0438,186123.0
2020-09-21 11:45:00,13.04,13.1,13.04,13.08,176550.0,12.0438,12.0993,12.0438,12.0808,176550.0
2020-09-21 11:50:00,13.07,13.12,13.05,13.12,201801.0,12.0715,12.1177,12.0531,12.1177,201801.0
2020-09-21 11:55:00,13.12,13.13,13.09,13.11,174300.0,12.1177,12.127,12.09,12.1085,174300.0
2020-09-21 12:00:00,13.1,13.12,13.06,13.1,257380.0,12.0993,12.1177,12.0623,12.0993,257380.0
2020-09-21 12:05:00,13.11,13.14,13.09,13.12,325499.0,12.1085,12.1362,12.09,12.1177,325499.0
2020-09-21 12:10:00,13.12,13.13,13.03,13.04,166768.0,12.1177,12.127,12.0346,12.0438,166768.0
2020-09-21 12:15:00,13.04,13.08,13.04,13.04,71869.0,12.0438,12.0808,12.0438,12.0438,71869.0
2020-09-21 12:20:00,13.04,13.05,13.0,13.02,95182.0,12.0438,12.0531,12.0069,12.0254,95182.0
2020-09-21 12:25:00,13.02,13.02,12.96,12.96,206923.0,12.0254,12.0254,11.9699,11.9699,206923.0
2020-09-21 12:30:00,12.96,12.97,12.91,12.96,309630.0,11.9699,11.9792,11.9238,11.9699,309630.0
2020-09-21 12:35:00,12.96,13.0,12.95,13.0,98043.0,11.9699,12.0069,11.9607,12.0069,98043.0
2020-09-21 12:40:00,12.99,13.02,12.98,12.99,91204.0,11.9977,12.0254,11.9884,11.9977,91204.0
2020-09-21 12:45:00,12.99,13.03,12.97,13.02,105831.0,11.9977,12.0346,11.9792,12.0254,105831.0
2020-09-21 12:50:00,13.02,13.02,12.99,13.01,103849.0,12.0254,12.0254,11.9977,12.0161,103849.0
2020-09-21 12:55:00,13.01,13.01,12.96,12.96,104496.0,12.0161,12.0161,11.9699,11.9699,104496.0
2020-09-21 13:00:00,12.96,12.99,12.94,12.96,168731.0,11.9699,11.9977,11.9515,11.9699,168731.0
2020-09-21 13:05:00,12.96,12.99,12.94,12.96,78105.0,11.9699,11.9977,11.9515,11.9699,78105.0
2020-09-21 13:10:00,12.97,13.03,12.96,13.03,60132.0,11.9792,12.0346,11.9699,12.0346,60132.0
2020-09-21 13:15:00,13.03,13.09,13.03,13.07,208683.0,12.0346,12.09,12.0346,12.0715,208683.0
2020-09-21 13:20:00,13.08,13.1,13.06,13.08,112583.0,12.0808,12.0993,12.0623,12.0808,112583.0
2020-09-21 13:25:00,13.08,13.08,13.05,13.07,62569.0,12.0808,12.0808,12.0531,12.0715,62569.0
2020-09-21 13:30:00,13.06,13.11,13.05,13.11,93506.0,12.0623,12.1085,12.0531,12.1085,93506.0
2020-09-21 13:35:00,13.1,13.13,13.1,13.13,101364.0,12.0993,12.127,12.0993,12.127,101364.0
2020-09-21 13:40:00,13.13,13.13,13.08,13.1,135679.0,12.127,12.127,12.0808,12.0993,135679.0
2020-09-21 13:45:00,13.1,13.11,13.07,13.08,118271.0,12.0993,12.1085,12.0715,12.0808,118271.0
2020-09-21 13:50:00,13.08,13.09,13.06,13.07,53557.0,12.0808,12.09,12.0623,12.0715,53557.0
2020-09-21 13:55:00,13.07,13.08,13.05,13.07,104184.0,12.0715,12.0808,12.0531,12.0715,104184.0
2020-09-21 14:00:00,13.07,13.07,13.03,13.04,83411.0,12.0715,12.0715,12.0346,12.0438,83411.0
2020-09-21 14:05:00,13.04,13.05,13.02,13.04,63175.0,12.0438,12.0531,12.0254,12.0438,63175.0
2020-09-21 14:10:00,13.04,13.04,13.01,13.04,99722.0,12.0438,12.0438,12.0161,12.0438,99722.0
2020-09-21 14:15:00,13.04,13.06,13.01,13.02,93586.0,12.0438,12.0623,12.0161,12.0254,93586.0
2020-09-21 14:20:00,13.02,13.07,13.01,13.05,76682.0,12.0254,12.0715,12.0161,12.0531,76682.0
2020-09-21 14:25:00,13.05,13.08,13.04,13.04,99613.0,12.0531,12.0808,12.0438,12.0438,99613.0
2020-09-21 14:30:00,13.04,13.05,13.0,13.02,72497.0,12.0438,12.0531,12.0069,12.0254,72497.0
2020-09-21 14:35:00,13.02,13.02,12.98,12.99,77219.0,12.0254,12.0254,11.9884,11.9977,77219.0
2020-09-21 14:40:00,12.98,13.02,12.98,12.99,105933.0,11.9884,12.0254,11.9884,11.9977,105933.0
2020-09-21 14:45:00,12.98,13.02,12.97,13.02,87700.0,11.9884,12.0254,11.9792,12.0254,87700.0
2020-09-21 14:50:00,13.02,13.04,13.01,13.04,44699.0,12.0254,12.0438,12.0161,12.0438,44699.0
2020-09-21 14:55:00,13.04,13.1,13.03,13.09,160196.0,12.0438,12.0993,12.0346,12.09,160196.0
2020-09-21 15:00:00,13.09,13.13,13.07,13.11,224606.0,12.09,12.127,12.0715,12.1085,224606.0
2020-09-21 15:05:00,13.12,13.14,13.09,13.13,120712.0,12.1177,12.1362,12.09,12.127,120712.0
2020-09-21 15:10:00,13.12,13.14,13.11,13.13,83843.0,12.1177,12.1362,12.1085,12.127,83843.0
2020-09-21 15:15:00,13.13,13.19,13.13,13.17,116933.0,12.127,12.1824,12.127,12.1639,116933.0
2020-09-21 15:20:00,13.17,13.22,13.15,13.21,204110.0,12.1639,12.2101,12.1454,12.2008,204110.0
2020-09-21 15:25:00,13.22,13.22,13.19,13.19,206104.0,12.2101,12.2101,12.1824,12.1824,206104.0
2020-09-21 15:30:00,13.2,13.21,13.13,13.15,239087.0,12.1916,12.2008,12.127,12.1454,239087.0
2020-09-21 15:35:00,13.15,13.17,13.14,13.16,169344.0,12.1454,12.1639,12.1362,12.1547,169344.0
2020-09-21 15:40:00,13.16,13.18,13.12,13.17,311926.0,12.1547,12.1731,12.1177,12.1639,311926.0
2020-09-21 15:45:00,13.17,13.19,13.13,13.17,223449.0,12.1639,12.1824,12.127,12.1639,223449.0
2020-09-21 15:50:00,13.17,13.22,13.16,13.19,555985.0,12.1639,12.2101,12.1547,12.1824,555985.0
2020-09-21 15:55:00,13.2,13.23,13.19,13.23,533833.0,12.1916,12.2193,12.1824,12.2193,533833.0
2020-09-22 09:30:00,13.44,13.54,13.36,13.5,434983.0,12.4133,12.5056,12.3394,12.4687,434983.0
2020-09-22 09:35:00,13.49,13.62,13.46,13.59,260801.0,12.4595,12.5795,12.4317,12.5518,260801.0
2020-09-22 09:40:00,13.59,13.68,13.58,13.6,275975.0,12.5518,12.6349,12.5426,12.5611,275975.0
2020-09-22 09:45:00,13.6,13.6,13.37,13.38,230425.0,12.5611,12.5611,12.3486,12.3579,230425.0
2020-09-22 09:50:00,13.37,13.41,13.32,13.38,167292.0,12.3486,12.3856,12.3024,12.3579,167292.0
2020-09-22 09:55:00,13.38,13.39,13.29,13.32,366933.0,12.3579,12.3671,12.2747,12.3024,366933.0
2020-09-22 10:00:00,13.32,13.32,13.25,13.27,231363.0,12.3024,12.3024,12.2378,12.2563,231363.0
2020-09-22 10:05:00,13.26,13.31,13.25,13.29,196079.0,12.247,12.2932,12.2378,12.2747,196079.0
2020-09-22 10:10:00,13.28,13.33,13.27,13.29,154448.0,12.2655,12.3117,12.2563,12.2747,154448.0
2020-09-22 10:15:00,13.29,13.35,13.29,13.34,136402.0,12.2747,12.3302,12.2747,12.3209,136402.0
2020-09-22 10:20:00,13.34,13.35,13.3,13.3,98199.0,12.3209,12.3302,12.284,12.284,98199.0
2020-09-22 10:25:00,13.31,13.33,13.28,13.33,74155.0,12.2932,12.3117,12.2655,12.3117,74155.0
2020-09-22 10:30:00,13.33,13.36,13.29,13.31,188041.0,12.3117,12.3394,12.2747,12.2932,188041.0
2020-09-22 10:35:00,13.31,13.36,13.29,13.33,89090.0,12.2932,12.3394,12.2747,12.3117,89090.0
2020-09-22 10:40:00,13.33,13.33,13.23,13.25,166373.0,12.3117,12.3117,12.2193,12.2378,166373.0
2020-09-22 10:45:00,13.24,13.24,13.21,13.21,102776.0,12.2286,12.2286,12.2008,12.2008,102776.0
2020-09-22 10:50:00,13.21,13.22,13.19,13.19,127549.0,12.2008,12.2101,12.1824,12.1824,127549.0
2020-09-22 10:55:00,13.2,13.2,13.11,13.12,115415.0,12.1916,12.1916,12.1085,12.1177,115415.0
2020-09-22 11:00:00,13.12,13.16,13.1,13.13,115756.0,12.1177,12.1547,12.0993,12.127,115756.0
2020-09-22 11:05:00,13.14,13.19,13.13,13.17,90292.0,12.1362,12.1824,12.127,12.1639,90292.0
2020-09-22 11:10:00,13.17,13.24,13.16,13.23,88671.0,12.1639,12.2286,12.1547,12.2193,88671.0
2020-09-22 11:15:00,13.24,13.25,13.2,13.22,74596.0,12.2286,12.2378,12.1916,12.2101,74596.0
2020-09-22 11:20:00,13.23,13.27,13.21,13.26,69260.0,12.2193,12.2563,12.2008,12.247,69260.0
2020-09-22 11:25:00,13.26,13.26,13.23,13.24,29831.0,12.247,12.247,12.2193,12.2286,29831.0
2020-09-22 11:30:00,13.24,13.27,13.19,13.2,100379.0,12.2286,12.2563,12.1824,12.1916,100379.0
2020-09-22 11:35:00,13.2,13.3,13.2,13.27,120953.0,12.1916,12.284,12.1916,12.2563,120953.0
2020-09-22 11:40:00,13.27,13.31,13.26,13.28,76249.0,12.2563,12.2932,12.247,12.2655,76249.0
2020-09-22 11:45:00,13.27,13.36,13.27,13.36,101508.0,12.2563,12.3394,12.2563,12.3394,101508.0
2020-09-22 11:50:00,13.36,13.39,13.34,13.36,104170.0,12.3394,12.3671,12.3209,12.3394,104170.0
2020-09-22 11:55:00,13.35,13.36,13.31,13.32,93022.0,12.3302,12.3394,12.2932,12.3024,93022.0
2020-09-22 12:00:00,13.32,13.36,13.31,13.35,94000.0,12.3024,12.3394,12.2932,12.3302,94000.0
2020-09-22 12:05:00,13.35,13.36,13.33,13.33,41561.0,12.3302,12.3394,12.3117,12.3117,41561.0
2020-09-22 12:10:00,13.34,13.34,13.31,13.32,28064.0,12.3209,12.3209,12.2932,12.3024,28064.0
2020-09-22 12:15:00,13.32,13.32,13.29,13.29,51847.0,12.3024,12.3024,12.2747,12.2747,51847.0
2020-09-22 12:20:00,13.29,13.3,13.28,13.29,41372.0,12.2747,12.284,12.2655,12.2747,41372.0
2020-09-22 12:25:00,13.29,13.3,13.26,13.27,24821.0,12.2747,12.284,12.247,12.2563,24821.0
2020-09-22 12:30:00,13.27,13.27,13.25,13.26,43514.0,12.2563,12.2563,12.2378,12.247,43514.0
2020-09-22 12:35:00,13.25,13.26,13.21,13.21,55796.0,12.2378,12.247,12.2008,12.2008,55796.0
2020-09-22 12:40:00,13.21,13.24,13.21,13.23,45936.0,12.2008,12.2286,12.2008,12.2193,45936.0
2020-09-22 12:45:00,13.23,13.24,13.19,13.19,91383.0,12.2193,12.2286,12.1824,12.1824,91383.0
2020-09-22 12:50:00,13.2,13.22,13.18,13.2,83991.0,12.1916,12.2101,12.1731,12.1916,83991.0
2020-09-22 12:55:00,13.19,13.2,13.18,13.19,50769.0,12.1824,12.1916,12.1731,12.1824,50769.0
2020-09-22 13:00:00,13.19,13.2,13.15,13.16,82041.0,12.1824,12.1916,12.1454,12.1547,82041.0
2020-09-22 13:05:00,13.16,13.21,13.15,13.2,114251.0,12.1547,12.2008,12.1454,12.1916,114251.0
2020-09-22 13:10:00,13.21,13.21,13.18,13.18,38943.0,12.2008,12.2008,12.1731,12.1731,38943.0
2020-09-22 13:15:00,13.18,13.19,13.17,13.19,49928.0,12.1731,12.1824,12.1639,12.1824,49928.0
2020-09-22 13:20:00,13.19,13.21,13.18,13.2,72052.0,12.1824,12.2008,12.1731,12.1916,72052.0
2020-09-22 13:25:00,13.2,13.25,13.2,13.24,126931.0,12.1916,12.2378,12.1916,12.2286,126931.0
2020-09-22 13:30:00,13.23,13.24,13.2,13.21,44834.0,12.2193,12.2286,12.1916,12.2008,44834.0
2020-09-22 13:35:00,13.21,13.23,13.19,13.23,97070.0,12.2008,12.2193,12.1824,12.2193,97070.0
2020-09-22 13:40:00,13.23,13.25,13.23,13.23,65561.0,12.2193,12.2378,12.2193,12.2193,65561.0
2020-09-22 13:45:00,13.22,13.27,13.22,13.27,97092.0,12.2101,12.2563,12.2101,12.2563,97092.0
2020-09-22 13:50:00,13.27,13.28,13.24,13.25,33836.0,12.2563,12.2655,12.2286,12.2378,33836.0
2020-09-22 13:55:00,13.24,13.28,13.23,13.28,116889.0,12.2286,12.2655,12.2193,12.2655,116889.0
2020-09-22 14:00:00,13.28,13.32,13.27,13.32,41369.0,12.2655,12.3024,12.2563,12.3024,41369.0
2020-09-22 14:05:00,13.32,13.33,13.31,13.33,51933.0,12.3024,12.3117,12.2932,12.3117,51933.0
2020-09-22 14:10:00,13.33,13.37,13.31,13.32,95372.0,12.3117,12.3486,12.2932,12.3024,95372.0
2020-09-22 14:15:00,13.32,13.33,13.3,13.3,68307.0,12.3024,12.3117,12.284,12.284,68307.0
2020-09-22 14:20:00,13.31,13.31,13.27,13.28,47074.0,12.2932,12.2932,12.2563,12.2655,47074.0
2020-09-22 14:25:00,13.28,13.3,13.28,13.29,98810.0,12.2655,12.284,12.2655,12.2747,98810.0
2020-09-22 14:30:00,13.29,13.34,13.29,13.33,92949.0,12.2747,12.3209,12.2747,12.3117,92949.0
2020-09-22 14:35:00,13.33,13.36,13.31,13.36,56439.0,12.3117,12.3394,12.2932,12.3394,56439.0
2020-09-22 14:40:00,13.35,13.38,13.35,13.37,65404.0,12.3302,12.3579,12.3302,12.3486,65404.0
2020-09-22 14:45:00,13.37,13.39,13.36,13.37,80905.0,12.3486,12.3671,12.3394,12.3486,80905.0
2020-09-22 14:50:00,13.37,13.38,13.35,13.36,51151.0,12.3486,12.3579,12.3302,12.3394,51151.0
2020-09-22 14:55:00,13.36,13.37,13.35,13.36,37812.0,12.3394,12.3486,12.3302,12.3394,37812.0
2020-09-22 15:00:00,13.36,13.36,13.34,13.34,47584.0,12.3394,12.3394,12.3209,12.3209,47584.0
2020-09-22 15:05:00,13.35,13.37,13.34,13.37,67114.0,12.3302,12.3486,12.3209,12.3486,67114.0
2020-09-22 15:10:00,13.36,13.37,13.34,13.34,43741.0,12.3394,12.3486,12.3209,12.3209,43741.0
2020-09-22 15:15:00,13.34,13.39,13.33,13.38,100116.0,12.3209,12.3671,12.3117,12.3579,100116.0
2020-09-22 15:20:00,13.38,13.39,13.33,13.33,104954.0,12.3579,12.3671,12.3117,12.3117,104954.0
2020-09-22 15:25:00,13.33,13.38,13.33,13.36,68591.0,12.3117,12.3579,12.3117,12.3394,68591.0
2020-09-22 15:30:00,13.35,13.36,13.29,13.3,162793.0,12.3302,12.3394,12.2747,12.284,162793.0
2020-09-22 15:35:00,13.31,13.34,13.3,13.32,76499.0,12.2932,12.3209,12.284,12.3024,76499.0
2020-09-22 15:40:00,13.31,13.33,13.31,13.33,94191.0,12.2932,12.3117,12.2932,12.3117,94191.0
2020-09-22 15:45:00,13.32,13.37,13.32,13.35,311175.0,12.3024,12.3486,12.3024,12.3302,311175.0
2020-09-22 15:50:00,13.35,13.36,13.34,13.35,217477.0,12.3302,12.3394,12.3209,12.3302,217477.0
2020-09-22 15:55:00,13.35,13.37,13.32,13.33,538603.0,12.3302,12.3486,12.3024,12.3117,538603.0
2020-09-23 09:30:00,13.36,13.46,13.28,13.46,303888.0,12.3394,12.4317,12.2655,12.4317,303888.0
2020-09-23 09:35:00,13.46,13.5,13.38,13.41,273817.0,12.4317,12.4687,12.3579,12.3856,273817.0
2020-09-23 09:40:00,13.41,13.44,13.3,13.37,200839.0,12.3856,12.4133,12.284,12.3486,200839.0
2020-09-23 09:45:00,13.37,13.4,13.31,13.38,221843.0,12.3486,12.3763,12.2932,12.3579,221843.0
2020-09-23 09:50:00,13.38,13.39,13.29,13.31,154965.0,12.3579,12.3671,12.2747,12.2932,154965.0
2020-09-23 09:55:00,13.32,13.38,13.3,13.32,152427.0,12.3024,12.3579,12.284,12.3024,152427.0
2020-09-23 10:00:00,13.32,13.34,13.27,13.33,166500.0,12.3024,12.3209,12.2563,12.3117,166500.0
2020-09-23 10:05:00,13.32,13.32,13.21,13.21,127258.0,12.3024,12.3024,12.2008,12.2008,127258.0
2020-09-23 10:10:00,13.22,13.22,13.16,13.16,218212.0,12.2101,12.2101,12.1547,12.1547,218212.0
2020-09-23 10:15:00,13.16,13.17,13.11,13.14,192765.0,12.1547,12.1639,12.1085,12.1362,192765.0
2020-09-23 10:20:00,13.13,13.19,13.13,13.17,108074.0,12.127,12.1824,12.127,12.1639,108074.0
2020-09-23 10:25:00,13.16,13.24,13.15,13.19,74376.0,12.1547,12.2286,12.1454,12.1824,74376.0
2020-09-23 10:30:00,13.2,13.26,13.14,13.15,112786.0,12.1916,12.247,12.1362,12.1454,112786.0
2020-09-23 10:35:00,13.14,13.15,13.06,13.1,118078.0,12.1362,12.1454,12.0623,12.0993,118078.0
2020-09-23 10:40:00,13.1,13.2,13.09,13.17,130701.0,12.0993,12.1916,12.09,12.1639,130701.0
2020-09-23 10:45:00,13.16,13.21,13.15,13.17,75515.0,12.1547,12.2008,12.1454,12.1639,75515.0
2020-09-23 10:50:00,13.18,13.19,13.11,13.16,153157.0,12.1731,12.1824,12.1085,12.1547,153157.0
2020-09-23 10:55:00,13.15,13.24,13.15,13.2,128185.0,12.1454,12.2286,12.1454,12.1916,128185.0
2020-09-23 11:00:00,13.2,13.25,13.17,13.25,65134.0,12.1916,12.2378,12.1639,12.2378,65134.0
2020-09-23 11:05:00,13.25,13.28,13.2,13.21,52850.0,12.2378,12.2655,12.1916,12.2008,52850.0
2020-09-23 11:10:00,13.21,13.22,13.14,13.17,77341.0,12.2008,12.2101,12.1362,12.1639,77341.0
2020-09-23 11:15:00,13.18,13.19,13.12,13.16,95487.0,12.1731,12.1824,12.1177,12.1547,95487.0
2020-09-23 11:20:00,13.17,13.18,13.15,13.17,156308.0,12.1639,12.1731,12.1454,12.1639,156308.0
2020-09-23 11:25:00,13.17,13.18,13.11,13.12,178479.0,12.1639,12.1731,12.1085,12.1177,178479.0
2020-09-23 11:30:00,13.12,13.15,13.09,13.09,89125.0,12.1177,12.1454,12.09,12.09,89125.0
2020-09-23 11:35:00,13.1,13.17,13.09,13.17,75837.0,12.0993,12.1639,12.09,12.1639,75837.0
2020-09-23 11:40:00,13.17,13.2,13.12,13.13,248311.0,12.1639,12.1916,12.1177,12.127,248311.0
2020-09-23 11:45:00,13.12,13.13,13.07,13.08,68830.0,12.1177,12.127,12.0715,12.0808,68830.0
2020-09-23 11:50:00,13.07,13.11,13.05,13.09,162604.0,12.0715,12.1085,12.0531,12.09,162604.0
2020-09-23 11:55:00,13.09,13.13,13.08,13.1,93994.0,12.09,12.127,12.0808,12.0993,93994.0
2020-09-23 12:00:00,13.09,13.11,13.06,13.07,92080.0,12.09,12.1085,12.0623,12.0715,92080.0
2020-09-23 12:05:00,13.08,13.13,13.07,13.11,114106.0,12.0808,12.127,12.0715,12.1085,114106.0
2020-09-23 12:10:00,13.11,13.12,13.09,13.1,68713.0,12.1085,12.1177,12.09,12.0993,68713.0
2020-09-23 12:15:00,13.1,13.15,13.1,13.13,59418.0,12.0993,12.1454,12.0993,12.127,59418.0
2020-09-23 12:20:00,13.14,13.15,13.11,13.13,105706.0,12.1362,12.1454,12.1085,12.127,105706.0
2020-09-23 12:25:00,13.14,13.15,13.1,13.11,75677.0,12.1362,12.1454,12.0993,12.1085,75677.0
2020-09-23 12:30:00,13.11,13.12,13.08,13.08,51254.0,12.1085,12.1177,12.0808,12.0808,51254.0
2020-09-23 12:35:00,13.08,13.17,13.08,13.17,98035.0,12.0808,12.1639,12.0808,12.1639,98035.0
2020-09-23 12:40:00,13.17,13.19,13.13,13.15,85811.0,12.1639,12.1824,12.127,12.1454,85811.0
2020-09-23 12:45:00,13.15,13.15,13.09,13.1,70469.0,12.1454,12.1454,12.09,12.0993,70469.0
2020-09-23 12:50:00,13.1,13.11,13.07,13.09,57874.0,12.0993,12.1085,12.0715,12.09,57874.0
2020-09-23 12:55:00,13.09,13.12,13.08,13.11,45215.0,12.09,12.1177,12.0808,12.1085,45215.0
2020-09-23 13:00:00,13.11,13.12,13.08,13.08,61700.0,12.1085,12.1177,12.0808,12.0808,61700.0
2020-09-23 13:05:00,13.08,13.1,13.07,13.09,43652.0,12.0808,12.0993,12.0715,12.09,43652.0
2020-09-23 13:10:00,13.1,13.11,13.09,13.1,80771.0,12.0993,12.1085,12.09,12.0993,80771.0
2020-09-23 13:15:00,13.1,13.14,13.07,13.13,104351.0,12.0993,12.1362,12.0715,12.127,104351.0
2020-09-23 13:20:00,13.13,13.16,13.12,13.13,65750.0,12.127,12.1547,12.1177,12.127,65750.0
2020-09-23 13:25:00,13.13,13.14,13.08,13.1,66615.0,12.127,12.1362,12.0808,12.0993,66615.0
2020-09-23 13:30:00,13.09,13.11,13.08,13.09,110601.0,12.09,12.1085,12.0808,12.09,110601.0
2020-09-23 13:35:00,13.08,13.09,13.06,13.06,48738.0,12.0808,12.09,12.0623,12.0623,48738.0
2020-09-23 13:40:00,13.06,13.1,13.06,13.09,125394.0,12.0623,12.0993,12.0623,12.09,125394.0
2020-09-23 13:45:00,13.1,13.12,13.09,13.09,156346.0,12.0993,12.1177,12.09,12.09,156346.0
2020-09-23 13:50:00,13.1,13.12,13.08,13.12,124276.0,12.0993,12.1177,12.0808,12.1177,124276.0
2020-09-23 13:55:00,13.12,13.16,13.11,13.14,77220.0,12.1177,12.1547,12.1085,12.1362,77220.0
2020-09-23 14:00:00,13.13,13.14,13.06,13.09,68126.0,12.127,12.1362,12.0623,12.09,68126.0
2020-09-23 14:05:00,13.09,13.09,13.04,13.05,97548.0,12.09,12.09,12.0438,12.0531,97548.0
2020-09-23 14:10:00,13.05,13.06,13.02,13.03,46518.0,12.0531,12.0623,12.0254,12.0346,46518.0
2020-09-23 14:15:00,13.03,13.03,12.9,12.9,186627.0,12.0346,12.0346,11.9145,11.9145,186627.0
2020-09-23 14:20:00,12.91,12.98,12.86,12.87,233600.0,11.9238,11.9884,11.8776,11.8868,233600.0
2020-09-23 14:25:00,12.86,12.89,12.84,12.86,351094.0,11.8776,11.9053,11.8591,11.8776,351094.0
2020-09-23 14:30:00,12.85,12.86,12.78,12.79,359103.0,11.8683,11.8776,11.8037,11.8129,359103.0
2020-09-23 14:35:00,12.79,12.83,12.77,12.79,387232.0,11.8129,11.8499,11.7945,11.8129,387232.0
2020-09-23 14:40:00,12.78,12.79,12.71,12.74,320235.0,11.8037,11.8129,11.739,11.7668,320235.0
2020-09-23 14:45:00,12.74,12.76,12.69,12.76,409341.0,11.7668,11.7852,11.7206,11.7852,409341.0
2020-09-23 14:50:00,12.76,12.84,12.75,12.76,305085.0,11.7852,11.8591,11.776,11.7852,305085.0
2020-09-23 14:55:00,12.76,12.77,12.7,12.72,294193.0,11.7852,11.7945,11.7298,11.7483,294193.0
2020-09-23 15:00:00,12.71,12.76,12.67,12.67,204994.0,11.739,11.7852,11.7021,11.7021,204994.0
2020-09-23 15:05:00,12.68,12.74,12.65,12.7,333868.0,11.7113,11.7668,11.6836,11.7298,333868.0
2020-09-23 15:10:00,12.7,12.76,12.69,12.71,220208.0,11.7298,11.7852,11.7206,11.739,220208.0
2020-09-23 15:15:00,12.71,12.76,12.67,12.73,435903.0,11.739,11.7852,11.7021,11.7575,435903.0
2020-09-23 15:20:00,12.73,12.73,12.64,12.67,372059.0,11.7575,11.7575,11.6744,11.7021,372059.0
2020-09-23 15:25:00,12.67,12.74,12.64,12.72,334344.0,11.7021,11.7668,11.6744,11.7483,334344.0
2020-09-23 15:30:00,12.72,12.73,12.67,12.69,275257.0,11.7483,11.7575,11.7021,11.7206,275257.0
2020-09-23 15:35:00,12.69,12.71,12.67,12.7,298156.0,11.7206,11.739,11.7021,11.7298,298156.0
2020-09-23 15:40:00,12.7,12.72,12.68,12.71,332748.0,11.7298,11.7483,11.7113,11.739,332748.0
2020-09-23 15:45:00,12.71,12.71,12.65,12.68,435391.0,11.739,11.739,11.6836,11.7113,435391.0
2020-09-23 15:50:00,12.68,12.69,12.65,12.66,398725.0,11.7113,11.7206,11.6836,11.6929,398725.0
2020-09-23 15:55:00,12.66,12.69,12.64,12.65,952697.0,11.6929,11.7206,11.6744,11.6836,952697.0
2020-09-24 09:30:00,12.32,12.44,12.18,12.23,862970.0,11.3788,11.4897,11.2495,11.2957,862970.0
2020-09-24 09:35:00,12.22,12.25,12.1,12.11,478969.0,11.2865,11.3142,11.1756,11.1849,478969.0
2020-09-24 09:40:00,12.11,12.12,12.02,12.04,555155.0,11.1849,11.1941,11.1018,11.1202,555155.0
2020-09-24 09:45:00,12.04,12.33,12.01,12.3,800990.0,11.1202,11.3881,11.0925,11.3604,800990.0
2020-09-24 09:50:00,12.31,12.4,12.28,12.3,404597.0,11.3696,11.4527,11.3419,11.3604,404597.0
2020-09-24 09:55:00,12.29,12.29,12.14,12.2,269649.0,11.3511,11.3511,11.2126,11.268,269649.0
2020-09-24 10:00:00,12.19,12.33,12.19,12.28,297859.0,11.2588,11.3881,11.2588,11.3419,297859.0
2020-09-24 10:05:00,12.29,12.46,12.28,12.44,483502.0,11.3511,11.5081,11.3419,11.4897,483502.0
2020-09-24 10:10:00,12.43,12.43,12.3,12.33,380549.0,11.4804,11.4804,11.3604,11.3881,380549.0
2020-09-24 10:15:00,12.33,12.38,12.3,12.3,335355.0,11.3881,11.4343,11.3604,11.3604,335355.0
2020-09-24 10:20:00,12.3,12.3,12.18,12.2,279653.0,11.3604,11.3604,11.2495,11.268,279653.0
2020-09-24 10:25:00,12.2,12.21,12.12,12.14,420342.0,11.268,11.2772,11.1941,11.2126,420342.0
2020-09-24 10:30:00,12.14,12.18,12.08,12.15,439200.0,11.2126,11.2495,11.1572,11.2218,439200.0
2020-09-24 10:35:00,12.15,12.23,12.12,12.16,253382.0,11.2218,11.2957,11.1941,11.2311,253382.0
2020-09-24 10:40:00,12.16,12.23,12.14,12.18,144807.0,11.2311,11.2957,11.2126,11.2495,144807.0
2020-09-24 10:45:00,12.19,12.26,12.16,12.18,199622.0,11.2588,11.3234,11.2311,11.2495,199622.0
2020-09-24 10:50:00,12.18,12.22,12.12,12.17,150256.0,11.2495,11.2865,11.1941,11.2403,150256.0
2020-09-24 10:55:00,12.16,12.22,12.11,12.22,165784.0,11.2311,11.2865,11.1849,11.2865,165784.0
2020-09-24 11:00:00,12.21,12.25,12.19,12.21,158331.0,11.2772,11.3142,11.2588,11.2772,158331.0
2020-09-24 11:05:00,12.22,12.25,12.2,12.21,116131.0,11.2865,11.3142,11.268,11.2772,116131.0
2020-09-24 11:10:00,12.22,12.29,12.21,12.28,138476.0,11.2865,11.3511,11.2772,11.3419,138476.0
2020-09-24 11:15:00,12.28,12.28,12.13,12.13,224576.0,11.3419,11.3419,11.2034,11.2034,224576.0
2020-09-24 11:20:00,12.13,12.23,12.11,12.19,200134.0,11.2034,11.2957,11.1849,11.2588,200134.0
2020-09-24 11:25:00,12.19,12.23,12.17,12.22,78159.0,11.2588,11.2957,11.2403,11.2865,78159.0
2020-09-24 11:30:00,12.21,12.29,12.21,12.27,200554.0,11.2772,11.3511,11.2772,11.3327,200554.0
2020-09-24 11:35:00,12.27,12.31,12.25,12.31,123245.0,11.3327,11.3696,11.3142,11.3696,123245.0
2020-09-24 11:40:00,12.31,12.31,12.21,12.29,539099.0,11.3696,11.3696,11.2772,11.3511,539099.0
2020-09-24 11:45:00,12.28,12.31,12.25,12.28,155180.0,11.3419,11.3696,11.3142,11.3419,155180.0
2020-09-24 11:50:00,12.28,12.35,12.28,12.3,169694.0,11.3419,11.4065,11.3419,11.3604,169694.0
2020-09-24 11:55:00,12.31,12.38,12.29,12.38,221781.0,11.3696,11.4343,11.3511,11.4343,221781.0
2020-09-24 12:00:00,12.38,12.43,12.36,12.4,138680.0,11.4343,11.4804,11.4158,11.4527,138680.0
2020-09-24 12:05:00,12.4,12.46,12.4,12.45,140860.0,11.4527,11.5081,11.4527,11.4989,140860.0
2020-09-24 12:10:00,12.44,12.45,12.4,12.42,182975.0,11.4897,11.4989,11.4527,11.4712,182975.0
2020-09-24 12:15:00,12.42,12.48,12.41,12.46,150971.0,11.4712,11.5266,11.462,11.5081,150971.0
2020-09-24 12:20:00,12.47,12.49,12.42,12.42,153570.0,11.5174,11.5359,11.4712,11.4712,153570.0
2020-09-24 12:25:00,12.42,12.48,12.42,12.43,100207.0,11.4712,11.5266,11.4712,11.4804,100207.0
2020-09-24 12:30:00,12.42,12.43,12.36,12.37,115959.0,11.4712,11.4804,11.4158,11.425,115959.0
2020-09-24 12:35:00,12.37,12.38,12.35,12.36,141090.0,11.425,11.4343,11.4065,11.4158,141090.0
2020-09-24 12:40:00,12.35,12.37,12.33,12.36,105407.0,11.4065,11.425,11.3881,11.4158,105407.0
2020-09-24 12:45:00,12.36,12.37,12.33,12.37,115451.0,11.4158,11.425,11.3881,11.425,115451.0
2020-09-24 12:50:00,12.37,12.4,12.36,12.37,100190.0,11.425,11.4527,11.4158,11.425,100190.0
2020-09-24 12:55:00,12.38,12.49,12.37,12.48,195282.0,11.4343,11.5359,11.425,11.5266,195282.0
2020-09-24 13:00:00,12.48,12.49,12.47,12.49,136190.0,11.5266,11.5359,11.5174,11.5359,136190.0
2020-09-24 13:05:00,12.49,12.5,12.41,12.45,233614.0,11.5359,11.5451,11.462,11.4989,233614.0
2020-09-24 13:10:00,12.45,12.54,12.45,12.54,299807.0,11.4989,11.582,11.4989,11.582,299807.0
2020-09-24 13:15:00,12.54,12.62,12.53,12.61,318074.0,11.582,11.6559,11.5728,11.6467,318074.0
2020-09-24 13:20:00,12.6,12.66,12.59,12.62,249374.0,11.6374,11.6929,11.6282,11.6559,249374.0
2020-09-24 13:25:00,12.61,12.67,12.6,12.63,175087.0,11.6467,11.7021,11.6374,11.6652,175087.0
2020-09-24 13:30:00,12.64,12.7,12.63,12.66,141159.0,11.6744,11.7298,11.6652,11.6929,141159.0
2020-09-24 13:35:00,12.65,12.65,12.59,12.63,173045.0,11.6836,11.6836,11.6282,11.6652,173045.0
2020-09-24 13:40:00,12.63,12.66,12.61,12.65,71363.0,11.6652,11.6929,11.6467,11.6836,71363.0
2020-09-24 13:45:00,12.65,12.67,12.63,12.65,81420.0,11.6836,11.7021,11.6652,11.6836,81420.0
2020-09-24 13:50:00,12.66,12.77,12.65,12.74,132862.0,11.6929,11.7945,11.6836,11.7668,132862.0
2020-09-24 13:55:00,12.75,12.75,12.65,12.65,146645.0,11.776,11.776,11.6836,11.6836,146645.0
2020-09-24 14:00:00,12.66,12.69,12.61,12.65,109264.0,11.6929,11.7206,11.6467,11.6836,109264.0
2020-09-24 14:05:00,12.65,12.66,12.63,12.65,77386.0,11.6836,11.6929,11.6652,11.6836,77386.0
2020-09-24 14:10:00,12.64,12.66,12.58,12.6,124841.0,11.6744,11.6929,11.619,11.6374,124841.0
2020-09-24 14:15:00,12.6,12.61,12.54,12.55,153124.0,11.6374,11.6467,11.582,11.5913,153124.0
2020-09-24 14:20:00,12.55,12.56,12.52,12.53,90373.0,11.5913,11.6005,11.5636,11.5728,90373.0
2020-09-24 14:25:00,12.53,12.56,12.49,12.5,131483.0,11.5728,11.6005,11.5359,11.5451,131483.0
2020-09-24 14:30:00,12.5,12.54,12.49,12.52,116303.0,11.5451,11.582,11.5359,11.5636,116303.0
2020-09-24 14:35:00,12.53,12.55,12.5,12.54,130519.0,11.5728,11.5913,11.5451,11.582,130519.0
2020-09-24 14:40:00,12.55,12.61,12.54,12.58,79291.0,11.5913,11.6467,11.582,11.619,79291.0
2020-09-24 14:45:00,12.59,12.59,12.48,12.49,107090.0,11.6282,11.6282,11.5266,11.5359,107090.0
2020-09-24 14:50:00,12.49,12.5,12.41,12.42,289302.0,11.5359,11.5451,11.462,11.4712,289302.0
2020-09-24 14:55:00,12.42,12.43,12.37,12.39,257841.0,11.4712,11.4804,11.425,11.4435,257841.0
2020-09-24 15:00:00,12.39,12.44,12.39,12.4,144297.0,11.4435,11.4897,11.4435,11.4527,144297.0
2020-09-24 15:05:00,12.4,12.45,12.39,12.44,138885.0,11.4527,11.4989,11.4435,11.4897,138885.0
2020-09-24 15:10:00,12.43,12.5,12.41,12.49,122053.0,11.4804,11.5451,11.462,11.5359,122053.0
2020-09-24 15:15:00,12.48,12.51,12.4,12.41,228175.0,11.5266,11.5543,11.4527,11.462,228175.0
2020-09-24 15:20:00,12.41,12.42,12.36,12.41,190069.0,11.462,11.4712,11.4158,11.462,190069.0
2020-09-24 15:25:00,12.4,12.44,12.38,12.42,167838.0,11.4527,11.4897,11.4343,11.4712,167838.0
2020-09-24 15:30:00,12.42,12.44,12.36,12.43,181239.0,11.4712,11.4897,11.4158,11.4804,181239.0
2020-09-24 15:35:00,12.43,12.49,12.38,12.48,227238.0,11.4804,11.5359,11.4343,11.5266,227238.0
2020-09-24 15:40:00,12.48,12.5,12.46,12.48,195674.0,11.5266,11.5451,11.5081,11.5266,195674.0
2020-09-24 15:45:00,12.48,12.55,12.47,12.5,312951.0,11.5266,11.5913,11.5174,11.5451,312951.0
2020-09-24 15:50:00,12.49,12.57,12.48,12.57,364178.0,11.5359,11.6097,11.5266,11.6097,364178.0
2020-09-24 15:55:00,12.57,12.57,12.51,12.53,729427.0,11.6097,11.6097,11.5543,11.5728,729427.0
2020-09-25 09:30:00,12.31,12.36,12.21,12.27,455147.0,11.3696,11.4158,11.2772,11.3327,455147.0
2020-09-25 09:35:00,12.28,12.36,12.25,12.36,158984.0,11.3419,11.4158,11.3142,11.4158,158984.0
2020-09-25 09:40:00,12.37,12.48,12.35,12.44,178826.0,11.425,11.5266,11.4065,11.4897,178826.0
2020-09-25 09:45:00,12.43,12.46,12.31,12.35,174360.0,11.4804,11.5081,11.3696,11.4065,174360.0
2020-09-25 09:50:00,12.36,12.43,12.31,12.43,138656.0,11.4158,11.4804,11.3696,11.4804,138656.0
2020-09-25 09:55:00,12.43,12.49,12.35,12.44,330584.0,11.4804,11.5359,11.4065,11.4897,330584.0
2020-09-25 10:00:00,12.44,12.49,12.4,12.44,142643.0,11.4897,11.5359,11.4527,11.4897,142643.0
2020-09-25 10:05:00,12.45,12.47,12.36,12.4,194495.0,11.4989,11.5174,11.4158,11.4527,194495.0
2020-09-25 10:10:00,12.4,12.4,12.29,12.35,203076.0,11.4527,11.4527,11.3511,11.4065,203076.0
2020-09-25 10:15:00,12.35,12.49,12.32,12.47,128058.0,11.4065,11.5359,11.3788,11.5174,128058.0
2020-09-25 10:20:00,12.46,12.56,12.44,12.5,257748.0,11.5081,11.6005,11.4897,11.5451,257748.0
2020-09-25 10:25:00,12.5,12.52,12.47,12.5,134737.0,11.5451,11.5636,11.5174,11.5451,134737.0
2020-09-25 10:30:00,12.5,12.51,12.43,12.46,124906.0,11.5451,11.5543,11.4804,11.5081,124906.0
2020-09-25 10:35:00,12.44,12.53,12.42,12.52,133334.0,11.4897,11.5728,11.4712,11.5636,133334.0
2020-09-25 10:40:00,12.53,12.56,12.46,12.53,224373.0,11.5728,11.6005,11.5081,11.5728,224373.0
2020-09-25 10:45:00,12.53,12.53,12.42,12.43,186228.0,11.5728,11.5728,11.4712,11.4804,186228.0
2020-09-25 10:50:00,12.43,12.5,12.4,12.5,165983.0,11.4804,11.5451,11.4527,11.5451,165983.0
2020-09-25 10:55:00,12.5,12.52,12.46,12.52,190332.0,11.5451,11.5636,11.5081,11.5636,190332.0
2020-09-25 11:00:00,12.52,12.55,12.49,12.52,135696.0,11.5636,11.5913,11.5359,11.5636,135696.0
2020-09-25 11:05:00,12.52,12.53,12.45,12.46,136874.0,11.5636,11.5728,11.4989,11.5081,136874.0
2020-09-25 11:10:00,12.46,12.53,12.45,12.46,101597.0,11.5081,11.5728,11.4989,11.5081,101597.0
2020-09-25 11:15:00,12.46,12.52,12.45,12.51,408976.0,11.5081,11.5636,11.4989,11.5543,408976.0
2020-09-25 11:20:00,12.51,12.55,12.48,12.55,176570.0,11.5543,11.5913,11.5266,11.5913,176570.0
2020-09-25 11:25:00,12.54,12.54,12.47,12.49,130584.0,11.582,11.582,11.5174,11.5359,130584.0
2020-09-25 11:30:00,12.49,12.5,12.43,12.46,115840.0,11.5359,11.5451,11.4804,11.5081,115840.0
2020-09-25 11:35:00,12.46,12.5,12.41,12.42,662474.0,11.5081,11.5451,11.462,11.4712,662474.0
2020-09-25 11:40:00,12.42,12.42,12.3,12.31,128070.0,11.4712,11.4712,11.3604,11.3696,128070.0
2020-09-25 11:45:00,12.32,12.35,12.31,12.34,133570.0,11.3788,11.4065,11.3696,11.3973,133570.0
2020-09-25 11:50:00,12.34,12.36,12.31,12.33,117396.0,11.3973,11.4158,11.3696,11.3881,117396.0
2020-09-25 11:55:00,12.32,12.36,12.29,12.29,75492.0,11.3788,11.4158,11.3511,11.3511,75492.0
2020-09-25 12:00:00,12.29,12.33,12.28,12.29,118954.0,11.3511,11.3881,11.3419,11.3511,118954.0
2020-09-25 12:05:00,12.29,12.33,12.29,12.33,55530.0,11.3511,11.3881,11.3511,11.3881,55530.0
2020-09-25 12:10:00,12.33,12.34,12.3,12.3,69936.0,11.3881,11.3973,11.3604,11.3604,69936.0
2020-09-25 12:15:00,12.31,12.31,12.27,12.29,97960.0,11.3696,11.3696,11.3327,11.3511,97960.0
2020-09-25 12:20:00,12.29,12.29,12.25,12.27,83368.0,11.3511,11.3511,11.3142,11.3327,83368.0
2020-09-25 12:25:00,12.28,12.28,12.25,12.26,67381.0,11.3419,11.3419,11.3142,11.3234,67381.0
2020-09-25 12:30:00,12.27,12.3,12.24,12.29,332111.0,11.3327,11.3604,11.3049,11.3511,332111.0
2020-09-25 12:35:00,12.29,12.32,12.26,12.31,74807.0,11.3511,11.3788,11.3234,11.3696,74807.0
2020-09-25 12:40:00,12.32,12.36,12.31,12.35,56331.0,11.3788,11.4158,11.3696,11.4065,56331.0
2020-09-25 12:45:00,12.36,12.36,12.31,12.33,97848.0,11.4158,11.4158,11.3696,11.3881,97848.0
2020-09-25 12:50:00,12.33,12.35,12.32,12.34,71880.0,11.3881,11.4065,11.3788,11.3973,71880.0
2020-09-25 12:55:00,12.35,12.35,12.3,12.3,74713.0,11.4065,11.4065,11.3604,11.3604,74713.0
2020-09-25 13:00:00,12.3,12.35,12.29,12.32,93798.0,11.3604,11.4065,11.3511,11.3788,93798.0
2020-09-25 13:05:00,12.32,12.35,12.31,12.33,75666.0,11.3788,11.4065,11.3696,11.3881,75666.0
2020-09-25 13:10:00,12.33,12.36,12.32,12.35,118104.0,11.3881,11.4158,11.3788,11.4065,118104.0
2020-09-25 13:15:00,12.35,12.39,12.34,12.38,61973.0,11.4065,11.4435,11.3973,11.4343,61973.0
2020-09-25 13:20:00,12.39,12.44,12.38,12.43,136881.0,11.4435,11.4897,11.4343,11.4804,136881.0
2020-09-25 13:25:00,12.43,12.44,12.37,12.38,556954.0,11.4804,11.4897,11.425,11.4343,556954.0
2020-09-25 13:30:00,12.38,12.4,12.35,12.36,93951.0,11.4343,11.4527,11.4065,11.4158,93951.0
2020-09-25 13:35:00,12.35,12.35,12.32,12.34,51273.0,11.4065,11.4065,11.3788,11.3973,51273.0
2020-09-25 13:40:00,12.33,12.38,12.33,12.38,69260.0,11.3881,11.4343,11.3881,11.4343,69260.0
2020-09-25 13:45:00,12.38,12.39,12.34,12.35,73941.0,11.4343,11.4435,11.3973,11.4065,73941.0
2020-09-25 13:50:00,12.35,12.37,12.34,12.35,93911.0,11.4065,11.425,11.3973,11.4065,93911.0
2020-09-25 13:55:00,12.34,12.37,12.33,12.36,81926.0,11.3973,11.425,11.3881,11.4158,81926.0
2020-09-25 14:00:00,12.37,12.37,12.35,12.36,74179.0,11.425,11.425,11.4065,11.4158,74179.0
2020-09-25 14:05:00,12.36,12.37,12.35,12.37,70112.0,11.4158,11.425,11.4065,11.425,70112.0
2020-09-25 14:10:00,12.37,12.38,12.35,12.36,71041.0,11.425,11.4343,11.4065,11.4158,71041.0
2020-09-25 14:15:00,12.36,12.37,12.34,12.36,78604.0,11.4158,11.425,11.3973,11.4158,78604.0
2020-09-25 14:20:00,12.36,12.36,12.32,12.33,86823.0,11.4158,11.4158,11.3788,11.3881,86823.0
2020-09-25 14:25:00,12.33,12.38,12.32,12.38,83752.0,11.3881,11.4343,11.3788,11.4343,83752.0
2020-09-25 14:30:00,12.38,12.4,12.36,12.37,134943.0,11.4343,11.4527,11.4158,11.425,134943.0
2020-09-25 14:35:00,12.38,12.39,12.35,12.35,61677.0,11.4343,11.4435,11.4065,11.4065,61677.0
2020-09-25 14:40:00,12.36,12.37,12.34,12.35,50764.0,11.4158,11.425,11.3973,11.4065,50764.0
2020-09-25 14:45:00,12.35,12.37,12.34,12.36,57477.0,11.4065,11.425,11.3973,11.4158,57477.0
2020-09-25 14:50:00,12.36,12.43,12.35,12.43,109091.0,11.4158,11.4804,11.4065,11.4804,109091.0
2020-09-25 14:55:00,12.42,12.45,12.42,12.44,113808.0,11.4712,11.4989,11.4712,11.4897,113808.0
2020-09-25 15:00:00,12.44,12.48,12.43,12.48,65539.0,11.4897,11.5266,11.4804,11.5266,65539.0
2020-09-25 15:05:00,12.48,12.57,12.48,12.54,447872.0,11.5266,11.6097,11.5266,11.582,447872.0
2020-09-25 15:10:00,12.54,12.56,12.49,12.51,214370.0,11.582,11.6005,11.5359,11.5543,214370.0
2020-09-25 15:15:00,12.51,12.54,12.49,12.52,220961.0,11.5543,11.582,11.5359,11.5636,220961.0
2020-09-25 15:20:00,12.52,12.52,12.48,12.5,128628.0,11.5636,11.5636,11.5266,11.5451,128628.0
2020-09-25 15:25:00,12.5,12.52,12.48,12.51,158033.0,11.5451,11.5636,11.5266,11.5543,158033.0
2020-09-25 15:30:00,12.51,12.51,12.43,12.44,211856.0,11.5543,11.5543,11.4804,11.4897,211856.0
2020-09-25 15:35:00,12.44,12.46,12.41,12.41,138144.0,11.4897,11.5081,11.462,11.462,138144.0
2020-09-25 15:40:00,12.42,12.43,12.39,12.43,139344.0,11.4712,11.4804,11.4435,11.4804,139344.0
2020-09-25 15:45:00,12.43,12.43,12.39,12.43,252520.0,11.4804,11.4804,11.4435,11.4804,252520.0
2020-09-25 15:50:00,12.42,12.42,12.37,12.39,298661.0,11.4712,11.4712,11.425,11.4435,298661.0
2020-09-25 15:55:00,12.39,12.42,12.36,12.37,1045556.0,11.4435,11.4712,11.4158,11.425,1045556.0
2020-09-28 09:30:00,12.67,12.76,12.55,12.67,740776.0,11.7021,11.7852,11.5913,11.7021,740776.0
2020-09-28 09:35:00,12.68,12.76,12.65,12.68,410565.0,11.7113,11.7852,11.6836,11.7113,410565.0
2020-09-28 09:40:00,12.69,12.7,12.61,12.62,205019.0,11.7206,11.7298,11.6467,11.6559,205019.0
2020-09-28 09:45:00,12.62,12.73,12.55,12.7,413904.0,11.6559,11.7575,11.5913,11.7298,413904.0
2020-09-28 09:50:00,12.71,12.75,12.64,12.66,172973.0,11.739,11.776,11.6744,11.6929,172973.0
2020-09-28 09:55:00,12.65,12.77,12.65,12.74,235706.0,11.6836,11.7945,11.6836,11.7668,235706.0
2020-09-28 10:00:00,12.75,12.77,12.7,12.75,285434.0,11.776,11.7945,11.7298,11.776,285434.0
2020-09-28 10:05:00,12.75,12.75,12.68,12.7,116986.0,11.776,11.776,11.7113,11.7298,116986.0
2020-09-28 10:10:00,12.7,12.77,12.65,12.73,237923.0,11.7298,11.7945,11.6836,11.7575,237923.0
2020-09-28 10:15:00,12.74,12.74,12.63,12.63,107015.0,11.7668,11.7668,11.6652,11.6652,107015.0
2020-09-28 10:20:00,12.63,12.65,12.6,12.6,167688.0,11.6652,11.6836,11.6374,11.6374,167688.0
2020-09-28 10:25:00,12.6,12.67,12.6,12.62,101377.0,11.6374,11.7021,11.6374,11.6559,101377.0
2020-09-28 10:30:00,12.62,12.67,12.61,12.66,168406.0,11.6559,11.7021,11.6467,11.6929,168406.0
2020-09-28 10:35:00,12.66,12.67,12.61,12.62,93885.0,11.6929,11.7021,11.6467,11.6559,93885.0
2020-09-28 10:40:00,12.62,12.71,12.62,12.71,127172.0,11.6559,11.739,11.6559,11.739,127172.0
2020-09-28 10:45:00,12.71,12.73,12.68,12.73,122438.0,11.739,11.7575,11.7113,11.7575,122438.0
2020-09-28 10:50:00,12.73,12.75,12.69,12.72,547140.0,11.7575,11.776,11.7206,11.7483,547140.0
2020-09-28 10:55:00,12.71,12.73,12.69,12.72,239492.0,11.739,11.7575,11.7206,11.7483,239492.0
2020-09-28 11:00:00,12.73,12.74,12.67,12.68,401745.0,11.7575,11.7668,11.7021,11.7113,401745.0
2020-09-28 11:05:00,12.68,12.68,12.63,12.64,64609.0,11.7113,11.7113,11.6652,11.6744,64609.0
2020-09-28 11:10:00,12.64,12.65,12.61,12.62,62912.0,11.6744,11.6836,11.6467,11.6559,62912.0
2020-09-28 11:15:00,12.62,12.63,12.6,12.62,76935.0,11.6559,11.6652,11.6374,11.6559,76935.0
2020-09-28 11:20:00,12.61,12.63,12.59,12.61,75809.0,11.6467,11.6652,11.6282,11.6467,75809.0
2020-09-28 11:25:00,12.6,12.63,12.56,12.6,84378.0,11.6374,11.6652,11.6005,11.6374,84378.0
2020-09-28 11:30:00,12.6,12.66,12.59,12.64,116921.0,11.6374,11.6929,11.6282,11.6744,116921.0
2020-09-28 11:35:00,12.64,12.66,12.61,12.63,100380.0,11.6744,11.6929,11.6467,11.6652,100380.0
2020-09-28 11:40:00,12.64,12.7,12.63,12.68,138477.0,11.6744,11.7298,11.6652,11.7113,138477.0
2020-09-28 11:45:00,12.68,12.7,12.66,12.67,177015.0,11.7113,11.7298,11.6929,11.7021,177015.0
2020-09-28 11:50:00,12.67,12.71,12.66,12.7,103453.0,11.7021,11.739,11.6929,11.7298,103453.0
2020-09-28 11:55:00,12.71,12.72,12.67,12.72,122605.0,11.739,11.7483,11.7021,11.7483,122605.0
2020-09-28 12:00:00,12.72,12.76,12.71,12.75,174037.0,11.7483,11.7852,11.739,11.776,174037.0
2020-09-28 12:05:00,12.76,12.83,12.76,12.82,163444.0,11.7852,11.8499,11.7852,11.8406,163444.0
2020-09-28 12:10:00,12.83,12.85,12.79,12.81,225824.0,11.8499,11.8683,11.8129,11.8314,225824.0
2020-09-28 12:15:00,12.81,12.84,12.79,12.79,158607.0,11.8314,11.8591,11.8129,11.8129,158607.0
2020-09-28 12:20:00,12.8,12.81,12.77,12.81,108902.0,11.8222,11.8314,11.7945,11.8314,108902.0
2020-09-28 12:25:00,12.81,12.82,12.78,12.8,107711.0,11.8314,11.8406,11.8037,11.8222,107711.0
2020-09-28 12:30:00,12.81,12.82,12.77,12.8,177217.0,11.8314,11.8406,11.7945,11.8222,177217.0
2020-09-28 12:35:00,12.79,12.8,12.75,12.76,120583.0,11.8129,11.8222,11.776,11.7852,120583.0
2020-09-28 12:40:00,12.77,12.79,12.76,12.79,54332.0,11.7945,11.8129,11.7852,11.8129,54332.0
2020-09-28 12:45:00,12.79,12.83,12.78,12.81,84579.0,11.8129,11.8499,11.8037,11.8314,84579.0
2020-09-28 12:50:00,12.81,12.83,12.79,12.81,62057.0,11.8314,11.8499,11.8129,11.8314,62057.0
2020-09-28 12:55:00,12.81,12.81,12.77,12.78,59083.0,11.8314,11.8314,11.7945,11.8037,59083.0
2020-09-28 13:00:00,12.78,12.79,12.74,12.76,101076.0,11.8037,11.8129,11.7668,11.7852,101076.0
2020-09-28 13:05:00,12.76,12.78,12.75,12.76,43742.0,11.7852,11.8037,11.776,11.7852,43742.0
2020-09-28 13:10:00,12.77,12.84,12.76,12.83,403774.0,11.7945,11.8591,11.7852,11.8499,403774.0
2020-09-28 13:15:00,12.83,12.84,12.8,12.83,292998.0,11.8499,11.8591,11.8222,11.8499,292998.0
2020-09-28 13:20:00,12.82,12.84,12.8,12.8,262695.0,11.8406,11.8591,11.8222,11.8222,262695.0
2020-09-28 13:25:00,12.81,12.83,12.76,12.81,459431.0,11.8314,11.8499,11.7852,11.8314,459431.0
2020-09-28 13:30:00,12.8,12.83,12.79,12.8,153444.0,11.8222,11.8499,11.8129,11.8222,153444.0
2020-09-28 13:35:00,12.81,12.81,12.75,12.77,113475.0,11.8314,11.8314,11.776,11.7945,113475.0
2020-09-28 13:40:00,12.77,12.77,12.72,12.73,100683.0,11.7945,11.7945,11.7483,11.7575,100683.0
2020-09-28 13:45:00,12.73,12.73,12.7,12.72,60247.0,11.7575,11.7575,11.7298,11.7483,60247.0
2020-09-28 13:50:00,12.71,12.75,12.71,12.74,70239.0,11.739,11.776,11.739,11.7668,70239.0
2020-09-28 13:55:00,12.74,12.75,12.72,12.74,56070.0,11.7668,11.776,11.7483,11.7668,56070.0
2020-09-28 14:00:00,12.74,12.8,12.72,12.79,147138.0,11.7668,11.8222,11.7483,11.8129,147138.0
2020-09-28 14:05:00,12.79,12.85,12.79,12.84,132076.0,11.8129,11.8683,11.8129,11.8591,132076.0
2020-09-28 14:10:00,12.84,12.85,12.8,12.8,101528.0,11.8591,11.8683,11.8222,11.8222,101528.0
2020-09-28 14:15:00,12.81,12.84,12.8,12.84,100871.0,11.8314,11.8591,11.8222,11.8591,100871.0
2020-09-28 14:20:00,12.84,12.85,12.78,12.79,102494.0,11.8591,11.8683,11.8037,11.8129,102494.0
2020-09-28 14:25:00,12.79,12.81,12.78,12.79,65515.0,11.8129,11.8314,11.8037,11.8129,65515.0
2020-09-28 14:30:00,12.79,12.83,12.79,12.83,74851.0,11.8129,11.8499,11.8129,11.8499,74851.0
2020-09-28 14:35:00,12.83,12.86,12.82,12.84,125851.0,11.8499,11.8776,11.8406,11.8591,125851.0
2020-09-28 14:40:00,12.84,12.9,12.83,12.89,101603.0,11.8591,11.9145,11.8499,11.9053,101603.0
2020-09-28 14:45:00,12.88,12.9,12.86,12.9,101492.0,11.8961,11.9145,11.8776,11.9145,101492.0
2020-09-28 14:50:00,12.9,12.91,12.84,12.88,95518.0,11.9145,11.9238,11.8591,11.8961,95518.0
2020-09-28 14:55:00,12.88,12.92,12.88,12.9,102414.0,11.8961,11.933,11.8961,11.9145,102414.0
2020-09-28 15:00:00,12.9,12.9,12.85,12.86,104860.0,11.9145,11.9145,11.8683,11.8776,104860.0
2020-09-28 15:05:00,12.87,12.87,12.82,12.84,92943.0,11.8868,11.8868,11.8406,11.8591,92943.0
2020-09-28 15:10:00,12.84,12.87,12.83,12.84,79182.0,11.8591,11.8868,11.8499,11.8591,79182.0
2020-09-28 15:15:00,12.85,12.86,12.82,12.82,100518.0,11.8683,11.8776,11.8406,11.8406,100518.0
2020-09-28 15:20:00,12.82,12.83,12.77,12.8,118864.0,11.8406,11.8499,11.7945,11.8222,118864.0
2020-09-28 15:25:00,12.8,12.85,12.79,12.84,98383.0,11.8222,11.8683,11.8129,11.8591,98383.0
2020-09-28 15:30:00,12.84,12.84,12.77,12.79,132918.0,11.8591,11.8591,11.7945,11.8129,132918.0
2020-09-28 15:35:00,12.79,12.81,12.78,12.79,93640.0,11.8129,11.8314,11.8037,11.8129,93640.0
2020-09-28 15:40:00,12.79,12.82,12.78,12.81,152731.0,11.8129,11.8406,11.8037,11.8314,152731.0
2020-09-28 15:45:00,12.81,12.82,12.75,12.75,203827.0,11.8314,11.8406,11.776,11.776,203827.0
2020-09-28 15:50:00,12.75,12.79,12.73,12.75,289385.0,11.776,11.8129,11.7575,11.776,289385.0
2020-09-28 15:55:00,12.75,12.77,12.72,12.77,535101.0,11.776,11.7945,11.7483,11.7945,535101.0
2020-09-29 09:30:00,12.72,12.78,12.59,12.61,342379.0,11.7483,11.8037,11.6282,11.6467,342379.0
2020-09-29 09:35:00,12.6,12.67,12.57,12.6,137253.0,11.6374,11.7021,11.6097,11.6374,137253.0
2020-09-29 09:40:00,12.6,12.62,12.49,12.49,229721.0,11.6374,11.6559,11.5359,11.5359,229721.0
2020-09-29 09:45:00,12.49,12.59,12.46,12.51,330578.0,11.5359,11.6282,11.5081,11.5543,330578.0
2020-09-29 09:50:00,12.51,12.54,12.42,12.53,499489.0,11.5543,11.582,11.4712,11.5728,499489.0
2020-09-29 09:55:00,12.53,12.61,12.52,12.58,168335.0,11.5728,11.6467,11.5636,11.619,168335.0
2020-09-29 10:00:00,12.59,12.61,12.55,12.59,325151.0,11.6282,11.6467,11.5913,11.6282,325151.0
2020-09-29 10:05:00,12.6,12.62,12.54,12.59,202777.0,11.6374,11.6559,11.582,11.6282,202777.0
2020-09-29 10:10:00,12.6,12.62,12.56,12.58,64692.0,11.6374,11.6559,11.6005,11.619,64692.0
2020-09-29 10:15:00,12.58,12.6,12.52,12.55,104926.0,11.619,11.6374,11.5636,11.5913,104926.0
2020-09-29 10:20:00,12.55,12.56,12.51,12.54,120134.0,11.5913,11.6005,11.5543,11.582,120134.0
2020-09-29 10:25:00,12.54,12.56,12.49,12.5,91642.0,11.582,11.6005,11.5359,11.5451,91642.0
2020-09-29 10:30:00,12.51,12.51,12.4,12.4,97555.0,11.5543,11.5543,11.4527,11.4527,97555.0
2020-09-29 10:35:00,12.4,12.42,12.34,12.37,187162.0,11.4527,11.4712,11.3973,11.425,187162.0
2020-09-29 10:40:00,12.37,12.41,12.36,12.4,127859.0,11.425,11.462,11.4158,11.4527,127859.0
2020-09-29 10:45:00,12.39,12.39,12.35,12.38,117223.0,11.4435,11.4435,11.4065,11.4343,117223.0
2020-09-29 10:50:00,12.36,12.39,12.31,12.33,104988.0,11.4158,11.4435,11.3696,11.3881,104988.0
2020-09-29 10:55:00,12.33,12.35,12.27,12.28,99949.0,11.3881,11.4065,11.3327,11.3419,99949.0
2020-09-29 11:00:00,12.28,12.29,12.18,12.21,314102.0,11.3419,11.3511,11.2495,11.2772,314102.0
2020-09-29 11:05:00,12.21,12.23,12.19,12.19,91262.0,11.2772,11.2957,11.2588,11.2588,91262.0
2020-09-29 11:10:00,12.19,12.22,12.17,12.19,94511.0,11.2588,11.2865,11.2403,11.2588,94511.0
2020-09-29 11:15:00,12.19,12.26,12.18,12.24,164887.0,11.2588,11.3234,11.2495,11.3049,164887.0
2020-09-29 11:20:00,12.24,12.28,12.23,12.25,56805.0,11.3049,11.3419,11.2957,11.3142,56805.0
2020-09-29 11:25:00,12.25,12.29,12.25,12.26,127341.0,11.3142,11.3511,11.3142,11.3234,127341.0
2020-09-29 11:30:00,12.25,12.26,12.21,12.25,119680.0,11.3142,11.3234,11.2772,11.3142,119680.0
2020-09-29 11:35:00,12.24,12.25,12.2,12.23,103267.0,11.3049,11.3142,11.268,11.2957,103267.0
2020-09-29 11:40:00,12.22,12.23,12.14,12.14,151709.0,11.2865,11.2957,11.2126,11.2126,151709.0
2020-09-29 11:45:00,12.14,12.17,12.11,12.16,159755.0,11.2126,11.2403,11.1849,11.2311,159755.0
2020-09-29 11:50:00,12.16,12.16,12.13,12.16,184651.0,11.2311,11.2311,11.2034,11.2311,184651.0
2020-09-29 11:55:00,12.16,12.18,12.13,12.16,91104.0,11.2311,11.2495,11.2034,11.2311,91104.0
2020-09-29 12:00:00,12.16,12.19,12.12,12.12,107608.0,11.2311,11.2588,11.1941,11.1941,107608.0
2020-09-29 12:05:00,12.13,12.17,12.11,12.15,154736.0,11.2034,11.2403,11.1849,11.2218,154736.0
2020-09-29 12:10:00,12.16,12.16,12.12,12.13,83109.0,11.2311,11.2311,11.1941,11.2034,83109.0
2020-09-29 12:15:00,12.12,12.14,12.11,12.14,79577.0,11.1941,11.2126,11.1849,11.2126,79577.0
2020-09-29 12:20:00,12.13,12.16,12.12,12.13,110742.0,11.2034,11.2311,11.1941,11.2034,110742.0
2020-09-29 12:25:00,12.13,12.14,12.1,12.12,117626.0,11.2034,11.2126,11.1756,11.1941,117626.0
2020-09-29 12:30:00,12.13,12.14,12.1,12.13,82881.0,11.2034,11.2126,11.1756,11.2034,82881.0
2020-09-29 12:35:00,12.13,12.13,12.11,12.11,102323.0,11.2034,11.2034,11.1849,11.1849,102323.0
2020-09-29 12:40:00,12.11,12.12,12.01,12.02,330911.0,11.1849,11.1941,11.0925,11.1018,330911.0
2020-09-29 12:45:00,12.02,12.09,12.0,12.09,393088.0,11.1018,11.1664,11.0833,11.1664,393088.0
2020-09-29 12:50:00,12.09,12.1,12.07,12.09,66776.0,11.1664,11.1756,11.1479,11.1664,66776.0
2020-09-29 12:55:00,12.09,12.12,12.06,12.12,134204.0,11.1664,11.1941,11.1387,11.1941,134204.0
2020-09-29 13:00:00,12.12,12.12,12.08,12.1,152073.0,11.1941,11.1941,11.1572,11.1756,152073.0
2020-09-29 13:05:00,12.11,12.11,12.05,12.09,91571.0,11.1849,11.1849,11.1295,11.1664,91571.0
2020-09-29 13:10:00,12.09,12.1,12.06,12.09,60972.0,11.1664,11.1756,11.1387,11.1664,60972.0
2020-09-29 13:15:00,12.09,12.12,12.06,12.11,104232.0,11.1664,11.1941,11.1387,11.1849,104232.0
2020-09-29 13:20:00,12.1,12.14,12.08,12.12,77806.0,11.1756,11.2126,11.1572,11.1941,77806.0
2020-09-29 13:25:00,12.12,12.13,12.08,12.13,100776.0,11.1941,11.2034,11.1572,11.2034,100776.0
2020-09-29 13:30:00,12.13,12.14,12.1,12.12,76271.0,11.2034,11.2126,11.1756,11.1941,76271.0
2020-09-29 13:35:00,12.12,12.14,12.1,12.12,111034.0,11.1941,11.2126,11.1756,11.1941,111034.0
2020-09-29 13:40:00,12.12,12.14,12.09,12.09,89768.0,11.1941,11.2126,11.1664,11.1664,89768.0
2020-09-29 13:45:00,12.09,12.11,12.08,12.09,56934.0,11.1664,11.1849,11.1572,11.1664,56934.0
2020-09-29 13:50:00,12.09,12.14,12.08,12.14,63108.0,11.1664,11.2126,11.1572,11.2126,63108.0
2020-09-29 13:55:00,12.13,12.14,12.09,12.11,56711.0,11.2034,11.2126,11.1664,11.1849,56711.0
2020-09-29 14:00:00,12.1,12.13,12.09,12.09,63526.0,11.1756,11.2034,11.1664,11.1664,63526.0
2020-09-29 14:05:00,12.1,12.11,12.08,12.1,73660.0,11.1756,11.1849,11.1572,11.1756,73660.0
2020-09-29 14:10:00,12.1,12.13,12.1,12.11,96597.0,11.1756,11.2034,11.1756,11.1849,96597.0
2020-09-29 14:15:00,12.11,12.15,12.11,12.14,106412.0,11.1849,11.2218,11.1849,11.2126,106412.0
2020-09-29 14:20:00,12.15,12.15,12.12,12.13,75334.0,11.2218,11.2218,11.1941,11.2034,75334.0
2020-09-29 14:25:00,12.12,12.14,12.11,12.13,106548.0,11.1941,11.2126,11.1849,11.2034,106548.0
2020-09-29 14:30:00,12.13,12.18,12.12,12.18,72855.0,11.2034,11.2495,11.1941,11.2495,72855.0
2020-09-29 14:35:00,12.18,12.18,12.15,12.18,105626.0,11.2495,11.2495,11.2218,11.2495,105626.0
2020-09-29 14:40:00,12.18,12.19,12.15,12.16,65133.0,11.2495,11.2588,11.2218,11.2311,65133.0
2020-09-29 14:45:00,12.15,12.16,12.12,12.13,148162.0,11.2218,11.2311,11.1941,11.2034,148162.0
2020-09-29 14:50:00,12.12,12.14,12.1,12.11,81229.0,11.1941,11.2126,11.1756,11.1849,81229.0
2020-09-29 14:55:00,12.12,12.14,12.11,12.13,54152.0,11.1941,11.2126,11.1849,11.2034,54152.0
2020-09-29 15:00:00,12.13,12.14,12.11,12.13,75557.0,11.2034,11.2126,11.1849,11.2034,75557.0
2020-09-29 15:05:00,12.13,12.14,12.12,12.13,68396.0,11.2034,11.2126,11.1941,11.2034,68396.0
2020-09-29 15:10:00,12.14,12.17,12.14,12.17,55840.0,11.2126,11.2403,11.2126,11.2403,55840.0
2020-09-29 15:15:00,12.16,12.21,12.14,12.2,245800.0,11.2311,11.2772,11.2126,11.268,245800.0
2020-09-29 15:20:00,12.19,12.2,12.16,12.19,133569.0,11.2588,11.268,11.2311,11.2588,133569.0
2020-09-29 15:25:00,12.19,12.19,12.15,12.16,184275.0,11.2588,11.2588,11.2218,11.2311,184275.0
2020-09-29 15:30:00,12.16,12.17,12.14,12.16,172772.0,11.2311,11.2403,11.2126,11.2311,172772.0
2020-09-29 15:35:00,12.17,12.18,12.13,12.13,157205.0,11.2403,11.2495,11.2034,11.2034,157205.0
2020-09-29 15:40:00,12.13,12.15,12.12,12.15,128639.0,11.2034,11.2218,11.1941,11.2218,128639.0
2020-09-29 15:45:00,12.15,12.15,12.12,12.12,400509.0,11.2218,11.2218,11.1941,11.1941,400509.0
2020-09-29 15:50:00,12.13,12.15,12.12,12.14,413092.0,11.2034,11.2218,11.1941,11.2126,413092.0
2020-09-29 15:55:00,12.13,12.14,12.06,12.07,1150899.0,11.2034,11.2126,11.1387,11.1479,1150899.0
2020-09-30 09:30:00,12.16,12.29,12.13,12.23,319057.0,11.2311,11.3511,11.2034,11.2957,319057.0
2020-09-30 09:35:00,12.22,12.25,12.15,12.24,290186.0,11.2865,11.3142,11.2218,11.3049,290186.0
2020-09-30 09:40:00,12.23,12.26,12.17,12.26,116885.0,11.2957,11.3234,11.2403,11.3234,116885.0
2020-09-30 09:45:00,12.25,12.4,12.24,12.36,271067.0,11.3142,11.4527,11.3049,11.4158,271067.0
2020-09-30 09:50:00,12.35,12.37,12.28,12.3,137475.0,11.4065,11.425,11.3419,11.3604,137475.0
2020-09-30 09:55:00,12.31,12.33,12.28,12.29,133165.0,11.3696,11.3881,11.3419,11.3511,133165.0
2020-09-30 10:00:00,12.29,12.39,12.26,12.38,124625.0,11.3511,11.4435,11.3234,11.4343,124625.0
2020-09-30 10:05:00,12.39,12.41,12.35,12.39,124535.0,11.4435,11.462,11.4065,11.4435,124535.0
2020-09-30 10:10:00,12.39,12.42,12.34,12.36,84919.0,11.4435,11.4712,11.3973,11.4158,84919.0
2020-09-30 10:15:00,12.36,12.38,12.28,12.31,91089.0,11.4158,11.4343,11.3419,11.3696,91089.0
2020-09-30 10:20:00,12.3,12.36,12.29,12.3,66733.0,11.3604,11.4158,11.3511,11.3604,66733.0
2020-09-30 10:25:00,12.29,12.3,12.23,12.27,91438.0,11.3511,11.3604,11.2957,11.3327,91438.0
2020-09-30 10:30:00,12.27,12.3,12.25,12.29,79731.0,11.3327,11.3604,11.3142,11.3511,79731.0
2020-09-30 10:35:00,12.29,12.41,12.28,12.41,135479.0,11.3511,11.462,11.3419,11.462,135479.0
2020-09-30 10:40:00,12.41,12.44,12.39,12.43,135725.0,11.462,11.4897,11.4435,11.4804,135725.0
2020-09-30 10:45:00,12.44,12.46,12.41,12.42,98759.0,11.4897,11.5081,11.462,11.4712,98759.0
2020-09-30 10:50:00,12.42,12.47,12.41,12.47,135480.0,11.4712,11.5174,11.462,11.5174,135480.0
2020-09-30 10:55:00,12.46,12.47,12.39,12.4,76660.0,11.5081,11.5174,11.4435,11.4527,76660.0
2020-09-30 11:00:00,12.4,12.42,12.33,12.33,114013.0,11.4527,11.4712,11.3881,11.3881,114013.0
2020-09-30 11:05:00,12.33,12.33,12.3,12.32,106586.0,11.3881,11.3881,11.3604,11.3788,106586.0
2020-09-30 11:10:00,12.32,12.32,12.28,12.29,56657.0,11.3788,11.3788,11.3419,11.3511,56657.0
2020-09-30 11:15:00,12.3,12.32,12.27,12.29,80072.0,11.3604,11.3788,11.3327,11.3511,80072.0
2020-09-30 11:20:00,12.3,12.34,12.29,12.34,73135.0,11.3604,11.3973,11.3511,11.3973,73135.0
2020-09-30 11:25:00,12.34,12.37,12.27,12.28,123501.0,11.3973,11.425,11.3327,11.3419,123501.0
2020-09-30 11:30:00,12.28,12.29,12.26,12.26,59840.0,11.3419,11.3511,11.3234,11.3234,59840.0
2020-09-30 11:35:00,12.27,12.28,12.22,12.23,72006.0,11.3327,11.3419,11.2865,11.2957,72006.0
2020-09-30 11:40:00,12.23,12.23,12.19,12.21,86708.0,11.2957,11.2957,11.2588,11.2772,86708.0
2020-09-30 11:45:00,12.22,12.24,12.19,12.22,73028.0,11.2865,11.3049,11.2588,11.2865,73028.0
2020-09-30 11:50:00,12.22,12.24,12.2,12.21,57579.0,11.2865,11.3049,11.268,11.2772,57579.0
2020-09-30 11:55:00,12.21,12.28,12.21,12.26,59190.0,11.2772,11.3419,11.2772,11.3234,59190.0
2020-09-30 12:00:00,12.27,12.27,12.24,12.25,45038.0,11.3327,11.3327,11.3049,11.3142,45038.0
2020-09-30 12:05:00,12.25,12.27,12.25,12.26,44392.0,11.3142,11.3327,11.3142,11.3234,44392.0
2020-09-30 12:10:00,12.26,12.28,12.23,12.28,65860.0,11.3234,11.3419,11.2957,11.3419,65860.0
2020-09-30 12:15:00,12.28,12.3,12.26,12.27,97213.0,11.3419,11.3604,11.3234,11.3327,97213.0
2020-09-30 12:20:00,12.28,12.32,12.27,12.32,85920.0,11.3419,11.3788,11.3327,11.3788,85920.0
2020-09-30 12:25:00,12.32,12.37,12.31,12.35,127776.0,11.3788,11.425,11.3696,11.4065,127776.0
2020-09-30 12:30:00,12.35,12.36,12.28,12.29,81258.0,11.4065,11.4158,11.3419,11.3511,81258.0
2020-09-30 12:35:00,12.29,12.32,12.27,12.32,71159.0,11.3511,11.3788,11.3327,11.3788,71159.0
2020-09-30 12:40:00,12.32,12.35,12.3,12.33,79241.0,11.3788,11.4065,11.3604,11.3881,79241.0
2020-09-30 12:45:00,12.33,12.37,12.33,12.36,90000.0,11.3881,11.425,11.3881,11.4158,90000.0
2020-09-30 12:50:00,12.36,12.39,12.35,12.36,58594.0,11.4158,11.4435,11.4065,11.4158,58594.0
2020-09-30 12:55:00,12.36,12.41,12.36,12.4,68164.0,11.4158,11.462,11.4158,11.4527,68164.0
2020-09-30 13:00:00,12.4,12.4,12.33,12.34,105933.0,11.4527,11.4527,11.3881,11.3973,105933.0
2020-09-30 13:05:00,12.34,12.37,12.33,12.33,68914.0,11.3973,11.425,11.3881,11.3881,68914.0
2020-09-30 13:10:00,12.33,12.34,12.31,12.33,52498.0,11.3881,11.3973,11.3696,11.3881,52498.0
2020-09-30 13:15:00,12.33,12.34,12.29,12.3,69721.0,11.3881,11.3973,11.3511,11.3604,69721.0
2020-09-30 13:20:00,12.29,12.36,12.29,12.36,91966.0,11.3511,11.4158,11.3511,11.4158,91966.0
2020-09-30 13:25:00,12.36,12.36,12.31,12.31,106436.0,11.4158,11.4158,11.3696,11.3696,106436.0
2020-09-30 13:30:00,12.32,12.33,12.3,12.31,51900.0,11.3788,11.3881,11.3604,11.3696,51900.0
2020-09-30 13:35:00,12.32,12.33,12.3,12.32,81602.0,11.3788,11.3881,11.3604,11.3788,81602.0
2020-09-30 13:40:00,12.32,12.33,12.3,12.31,42274.0,11.3788,11.3881,11.3604,11.3696,42274.0
2020-09-30 13:45:00,12.31,12.31,12.25,12.26,118330.0,11.3696,11.3696,11.3142,11.3234,118330.0
2020-09-30 13:50:00,12.26,12.28,12.24,12.26,106890.0,11.3234,11.3419,11.3049,11.3234,106890.0
2020-09-30 13:55:00,12.26,12.28,12.24,12.26,66499.0,11.3234,11.3419,11.3049,11.3234,66499.0
2020-09-30 14:00:00,12.26,12.28,12.24,12.25,77762.0,11.3234,11.3419,11.3049,11.3142,77762.0
2020-09-30 14:05:00,12.26,12.3,12.24,12.29,66277.0,11.3234,11.3604,11.3049,11.3511,66277.0
2020-09-30 14:10:00,12.29,12.33,12.28,12.33,181801.0,11.3511,11.3881,11.3419,11.3881,181801.0
2020-09-30 14:15:00,12.33,12.34,12.29,12.32,121051.0,11.3881,11.3973,11.3511,11.3788,121051.0
2020-09-30 14:20:00,12.32,12.32,12.22,12.23,168496.0,11.3788,11.3788,11.2865,11.2957,168496.0
2020-09-30 14:25:00,12.23,12.23,12.14,12.15,197376.0,11.2957,11.2957,11.2126,11.2218,197376.0
2020-09-30 14:30:00,12.15,12.16,12.11,12.13,224700.0,11.2218,11.2311,11.1849,11.2034,224700.0
2020-09-30 14:35:00,12.14,12.14,12.08,12.08,148707.0,11.2126,11.2126,11.1572,11.1572,148707.0
2020-09-30 14:40:00,12.09,12.1,12.04,12.07,130024.0,11.1664,11.1756,11.1202,11.1479,130024.0
2020-09-30 14:45:00,12.07,12.08,12.0,12.01,171042.0,11.1479,11.1572,11.0833,11.0925,171042.0
2020-09-30 14:50:00,12.02,12.1,12.01,12.07,125006.0,11.1018,11.1756,11.0925,11.1479,125006.0
2020-09-30 14:55:00,12.07,12.14,12.05,12.12,115682.0,11.1479,11.2126,11.1295,11.1941,115682.0
2020-09-30 15:00:00,12.12,12.12,12.05,12.06,82705.0,11.1941,11.1941,11.1295,11.1387,82705.0
2020-09-30 15:05:00,12.06,12.09,12.05,12.08,91721.0,11.1387,11.1664,11.1295,11.1572,91721.0
2020-09-30 15:10:00,12.08,12.08,12.0,12.02,301821.0,11.1572,11.1572,11.0833,11.1018,301821.0
2020-09-30 15:15:00,12.02,12.05,11.99,12.03,303960.0,11.1018,11.1295,11.074,11.111,303960.0
2020-09-30 15:20:00,12.03,12.04,11.98,11.99,206386.0,11.111,11.1202,11.0648,11.074,206386.0
2020-09-30 15:25:00,11.98,12.04,11.96,12.04,267320.0,11.0648,11.1202,11.0463,11.1202,267320.0
2020-09-30 15:30:00,12.03,12.04,11.97,11.98,200397.0,11.111,11.1202,11.0556,11.0648,200397.0
2020-09-30 15:35:00,11.98,11.99,11.96,11.96,177372.0,11.0648,11.074,11.0463,11.0463,177372.0
2020-09-30 15:40:00,11.96,11.99,11.95,11.97,258081.0,11.0463,11.074,11.0371,11.0556,258081.0
2020-09-30 15:45:00,11.97,12.03,11.97,12.03,212493.0,11.0556,11.111,11.0556,11.111,212493.0
2020-09-30 15:50:00,12.02,12.07,12.02,12.05,252929.0,11.1018,11.1479,11.1018,11.1295,252929.0
2020-09-30 15:55:00,12.05,12.09,12.04,12.05,652250.0,11.1295,11.1664,11.1202,11.1295,652250.0
2020-10-01 09:30:00,11.86,11.9,11.77,11.84,608568.0,10.954,10.9909,10.8709,10.9355,608568.0
2020-10-01 09:35:00,11.84,11.88,11.74,11.75,416307.0,10.9355,10.9724,10.8431,10.8524,416307.0
2020-10-01 09:40:00,11.76,11.79,11.66,11.67,420896.0,10.8616,10.8893,10.7693,10.7785,420896.0
2020-10-01 09:45:00,11.67,11.72,11.6,11.7,357920.0,10.7785,10.8247,10.7138,10.8062,357920.0
2020-10-01 09:50:00,11.71,11.71,11.65,11.67,386639.0,10.8154,10.8154,10.76,10.7785,386639.0
2020-10-01 09:55:00,11.66,11.7,11.63,11.64,190669.0,10.7693,10.8062,10.7415,10.7508,190669.0
2020-10-01 10:00:00,11.63,11.65,11.54,11.55,420977.0,10.7415,10.76,10.6584,10.6677,420977.0
2020-10-01 10:05:00,11.55,11.55,11.46,11.53,596326.0,10.6677,10.6677,10.5845,10.6492,596326.0
2020-10-01 10:10:00,11.53,11.59,11.48,11.54,262975.0,10.6492,10.7046,10.603,10.6584,262975.0
2020-10-01 10:15:00,11.53,11.57,11.49,11.52,253911.0,10.6492,10.6861,10.6122,10.64,253911.0
2020-10-01 10:20:00,11.52,11.52,11.38,11.41,371669.0,10.64,10.64,10.5106,10.5384,371669.0
2020-10-01 10:25:00,11.41,11.43,11.35,11.42,534446.0,10.5384,10.5568,10.4829,10.5476,534446.0
2020-10-01 10:30:00,11.41,11.42,11.31,11.37,417705.0,10.5384,10.5476,10.446,10.5014,417705.0
2020-10-01 10:35:00,11.37,11.37,11.28,11.32,452552.0,10.5014,10.5014,10.4183,10.4552,452552.0
2020-10-01 10:40:00,11.32,11.36,11.28,11.29,430174.0,10.4552,10.4922,10.4183,10.4275,430174.0
2020-10-01 10:45:00,11.3,11.34,11.27,11.33,343968.0,10.4368,10.4737,10.409,10.4645,343968.0
2020-10-01 10:50:00,11.33,11.35,11.27,11.29,367242.0,10.4645,10.4829,10.409,10.4275,367242.0
2020-10-01 10:55:00,11.29,11.32,11.26,11.29,337379.0,10.4275,10.4552,10.3998,10.4275,337379.0
2020-10-01 11:00:00,11.29,11.34,11.25,11.33,264004.0,10.4275,10.4737,10.3906,10.4645,264004.0
2020-10-01 11:05:00,11.33,11.34,11.29,11.32,229480.0,10.4645,10.4737,10.4275,10.4552,229480.0
2020-10-01 11:10:00,11.31,11.32,11.28,11.31,172545.0,10.446,10.4552,10.4183,10.446,172545.0
2020-10-01 11:15:00,11.3,11.31,11.25,11.26,164591.0,10.4368,10.446,10.3906,10.3998,164591.0
2020-10-01 11:20:00,11.25,11.28,11.22,11.28,258017.0,10.3906,10.4183,10.3629,10.4183,258017.0
2020-10-01 11:25:00,11.28,11.3,11.25,11.28,268062.0,10.4183,10.4368,10.3906,10.4183,268062.0
2020-10-01 11:30:00,11.28,11.35,11.26,11.34,370586.0,10.4183,10.4829,10.3998,10.4737,370586.0
2020-10-01 11:35:00,11.34,11.35,11.3,11.35,218124.0,10.4737,10.4829,10.4368,10.4829,218124.0
2020-10-01 11:40:00,11.35,11.35,11.31,11.33,374470.0,10.4829,10.4829,10.446,10.4645,374470.0
2020-10-01 11:45:00,11.34,11.37,11.3,11.32,458096.0,10.4737,10.5014,10.4368,10.4552,458096.0
2020-10-01 11:50:00,11.32,11.34,11.29,11.29,266134.0,10.4552,10.4737,10.4275,10.4275,266134.0
2020-10-01 11:55:00,11.29,11.32,11.29,11.32,124459.0,10.4275,10.4552,10.4275,10.4552,124459.0
2020-10-01 12:00:00,11.32,11.32,11.23,11.26,220331.0,10.4552,10.4552,10.3721,10.3998,220331.0
2020-10-01 12:05:00,11.25,11.29,11.25,11.27,183689.0,10.3906,10.4275,10.3906,10.409,183689.0
2020-10-01 12:10:00,11.26,11.27,11.23,11.24,179502.0,10.3998,10.409,10.3721,10.3813,179502.0
2020-10-01 12:15:00,11.23,11.24,11.18,11.22,401803.0,10.3721,10.3813,10.3259,10.3629,401803.0
2020-10-01 12:20:00,11.22,11.23,11.18,11.21,259428.0,10.3629,10.3721,10.3259,10.3536,259428.0
2020-10-01 12:25:00,11.2,11.26,11.2,11.26,241147.0,10.3444,10.3998,10.3444,10.3998,241147.0
2020-10-01 12:30:00,11.26,11.27,11.24,11.27,167712.0,10.3998,10.409,10.3813,10.409,167712.0
2020-10-01 12:35:00,11.27,11.28,11.23,11.23,155491.0,10.409,10.4183,10.3721,10.3721,155491.0
2020-10-01 12:40:00,11.24,11.29,11.22,11.29,151976.0,10.3813,10.4275,10.3629,10.4275,151976.0
2020-10-01 12:45:00,11.29,11.3,11.21,11.21,627609.0,10.4275,10.4368,10.3536,10.3536,627609.0
2020-10-01 12:50:00,11.22,11.22,11.15,11.16,317020.0,10.3629,10.3629,10.2982,10.3075,317020.0
2020-10-01 12:55:00,11.15,11.22,11.14,11.2,282411.0,10.2982,10.3629,10.289,10.3444,282411.0
2020-10-01 13:00:00,11.2,11.23,11.19,11.2,95791.0,10.3444,10.3721,10.3352,10.3444,95791.0
2020-10-01 13:05:00,11.2,11.25,11.19,11.24,184663.0,10.3444,10.3906,10.3352,10.3813,184663.0
2020-10-01 13:10:00,11.24,11.25,11.21,11.23,146109.0,10.3813,10.3906,10.3536,10.3721,146109.0
2020-10-01 13:15:00,11.23,11.29,11.22,11.28,184061.0,10.3721,10.4275,10.3629,10.4183,184061.0
2020-10-01 13:20:00,11.28,11.29,11.24,11.25,237108.0,10.4183,10.4275,10.3813,10.3906,237108.0
2020-10-01 13:25:00,11.24,11.26,11.21,11.21,141390.0,10.3813,10.3998,10.3536,10.3536,141390.0
2020-10-01 13:30:00,11.21,11.24,11.2,11.21,143538.0,10.3536,10.3813,10.3444,10.3536,143538.0
2020-10-01 13:35:00,11.21,11.26,11.2,11.25,222127.0,10.3536,10.3998,10.3444,10.3906,222127.0
2020-10-01 13:40:00,11.24,11.25,11.22,11.23,102678.0,10.3813,10.3906,10.3629,10.3721,102678.0
2020-10-01 13:45:00,11.23,11.23,11.16,11.17,337407.0,10.3721,10.3721,10.3075,10.3167,337407.0
2020-10-01 13:50:00,11.17,11.17,11.12,11.15,312709.0,10.3167,10.3167,10.2705,10.2982,312709.0
2020-10-01 13:55:00,11.15,11.15,11.09,11.1,459398.0,10.2982,10.2982,10.2428,10.252,459398.0
2020-10-01 14:00:00,11.1,11.11,11.0,11.04,519275.0,10.252,10.2613,10.1597,10.1966,519275.0
2020-10-01 14:05:00,11.05,11.06,11.0,11.02,381866.0,10.2059,10.2151,10.1597,10.1781,381866.0
2020-10-01 14:10:00,11.03,11.04,11.0,11.03,242109.0,10.1874,10.1966,10.1597,10.1874,242109.0
2020-10-01 14:15:00,11.02,11.04,11.0,11.04,353815.0,10.1781,10.1966,10.1597,10.1966,353815.0
2020-10-01 14:20:00,11.03,11.09,11.03,11.08,139076.0,10.1874,10.2428,10.1874,10.2336,139076.0
2020-10-01 14:25:00,11.08,11.15,11.07,11.15,301507.0,10.2336,10.2982,10.2243,10.2982,301507.0
2020-10-01 14:30:00,11.15,11.17,11.14,11.15,255817.0,10.2982,10.3167,10.289,10.2982,255817.0
2020-10-01 14:35:00,11.15,11.16,11.12,11.12,217375.0,10.2982,10.3075,10.2705,10.2705,217375.0
2020-10-01 14:40:00,11.13,11.14,11.1,11.12,181496.0,10.2797,10.289,10.252,10.2705,181496.0
2020-10-01 14:45:00,11.12,11.12,11.08,11.08,211814.0,10.2705,10.2705,10.2336,10.2336,211814.0
2020-10-01 14:50:00,11.08,11.09,11.06,11.06,220187.0,10.2336,10.2428,10.2151,10.2151,220187.0
2020-10-01 14:55:00,11.06,11.06,11.01,11.02,178463.0,10.2151,10.2151,10.1689,10.1781,178463.0
2020-10-01 15:00:00,11.02,11.06,11.01,11.05,271048.0,10.1781,10.2151,10.1689,10.2059,271048.0
2020-10-01 15:05:00,11.05,11.06,11.01,11.02,378413.0,10.2059,10.2151,10.1689,10.1781,378413.0
2020-10-01 15:10:00,11.03,11.05,11.01,11.02,264165.0,10.1874,10.2059,10.1689,10.1781,264165.0
2020-10-01 15:15:00,11.02,11.05,11.0,11.04,266524.0,10.1781,10.2059,10.1597,10.1966,266524.0
2020-10-01 15:20:00,11.03,11.06,11.03,11.05,348562.0,10.1874,10.2151,10.1874,10.2059,348562.0
2020-10-01 15:25:00,11.05,11.06,11.02,11.03,154880.0,10.2059,10.2151,10.1781,10.1874,154880.0
2020-10-01 15:30:00,11.04,11.12,11.02,11.1,542058.0,10.1966,10.2705,10.1781,10.252,542058.0
2020-10-01 15:35:00,11.1,11.12,11.08,11.11,739464.0,10.252,10.2705,10.2336,10.2613,739464.0
2020-10-01 15:40:00,11.11,11.11,11.06,11.07,190296.0,10.2613,10.2613,10.2151,10.2243,190296.0
2020-10-01 15:45:00,11.07,11.09,11.03,11.09,351479.0,10.2243,10.2428,10.1874,10.2428,351479.0
2020-10-01 15:50:00,11.09,11.14,11.08,11.13,502897.0,10.2428,10.289,10.2336,10.2797,502897.0
2020-10-01 15:55:00,11.13,11.19,11.12,11.18,1315476.0,10.2797,10.3352,10.2705,10.3259,1315476.0
2020-10-02 09:30:00,10.65,10.8,10.6,10.71,1006540.0,9.8364,9.975,9.7902,9.8918,1006540.0
2020-10-02 09:35:00,10.71,10.89,10.69,10.88,823962.0,9.8918,10.0581,9.8734,10.0488,823962.0
2020-10-02 09:40:00,10.88,10.92,10.84,10.88,472824.0,10.0488,10.0858,10.0119,10.0488,472824.0
2020-10-02 09:45:00,10.88,10.92,10.83,10.92,434676.0,10.0488,10.0858,10.0027,10.0858,434676.0
2020-10-02 09:50:00,10.92,10.92,10.8,10.81,385140.0,10.0858,10.0858,9.975,9.9842,385140.0
2020-10-02 09:55:00,10.81,10.9,10.8,10.86,259548.0,9.9842,10.0673,9.975,10.0304,259548.0
2020-10-02 10:00:00,10.86,10.98,10.85,10.97,222243.0,10.0304,10.1412,10.0211,10.132,222243.0
2020-10-02 10:05:00,10.97,11.05,10.96,11.03,424881.0,10.132,10.2059,10.1227,10.1874,424881.0
2020-10-02 10:10:00,11.03,11.04,10.97,10.99,411775.0,10.1874,10.1966,10.132,10.1504,411775.0
2020-10-02 10:15:00,10.99,11.02,10.97,10.97,123473.0,10.1504,10.1781,10.132,10.132,123473.0
2020-10-02 10:20:00,10.97,10.99,10.93,10.97,194052.0,10.132,10.1504,10.095,10.132,194052.0
2020-10-02 10:25:00,10.97,11.03,10.95,11.01,149949.0,10.132,10.1874,10.1135,10.1689,149949.0
2020-10-02 10:30:00,11.01,11.03,10.96,11.02,370380.0,10.1689,10.1874,10.1227,10.1781,370380.0
2020-10-02 10:35:00,11.01,11.01,10.93,10.96,151719.0,10.1689,10.1689,10.095,10.1227,151719.0
2020-10-02 10:40:00,10.96,10.97,10.84,10.86,427996.0,10.1227,10.132,10.0119,10.0304,427996.0
2020-10-02 10:45:00,10.86,10.89,10.84,10.86,256239.0,10.0304,10.0581,10.0119,10.0304,256239.0
2020-10-02 10:50:00,10.86,10.89,10.84,10.88,171476.0,10.0304,10.0581,10.0119,10.0488,171476.0
2020-10-02 10:55:00,10.88,10.89,10.85,10.86,226568.0,10.0488,10.0581,10.0211,10.0304,226568.0
2020-10-02 11:00:00,10.85,10.9,10.82,10.88,258404.0,10.0211,10.0673,9.9934,10.0488,258404.0
2020-10-02 11:05:00,10.88,10.94,10.86,10.91,152397.0,10.0488,10.1043,10.0304,10.0766,152397.0
2020-10-02 11:10:00,10.91,10.97,10.88,10.94,187755.0,10.0766,10.132,10.0488,10.1043,187755.0
2020-10-02 11:15:00,10.95,10.97,10.93,10.94,187578.0,10.1135,10.132,10.095,10.1043,187578.0
2020-10-02 11:20:00,10.95,11.0,10.94,11.0,102205.0,10.1135,10.1597,10.1043,10.1597,102205.0
2020-10-02 11:25:00,11.0,11.09,10.99,11.08,231208.0,10.1597,10.2428,10.1504,10.2336,231208.0
2020-10-02 11:30:00,11.09,11.17,11.08,11.15,375084.0,10.2428,10.3167,10.2336,10.2982,375084.0
2020-10-02 11:35:00,11.16,11.25,11.15,11.24,365816.0,10.3075,10.3906,10.2982,10.3813,365816.0
2020-10-02 11:40:00,11.23,11.29,11.22,11.23,360009.0,10.3721,10.4275,10.3629,10.3721,360009.0
2020-10-02 11:45:00,11.24,11.27,11.21,11.27,156949.0,10.3813,10.409,10.3536,10.409,156949.0
2020-10-02 11:50:00,11.27,11.29,11.2,11.23,217309.0,10.409,10.4275,10.3444,10.3721,217309.0
2020-10-02 11:55:00,11.22,11.23,11.17,11.2,154386.0,10.3629,10.3721,10.3167,10.3444,154386.0
2020-10-02 12:00:00,11.21,11.22,11.15,11.16,114980.0,10.3536,10.3629,10.2982,10.3075,114980.0
2020-10-02 12:05:00,11.16,11.26,11.13,11.25,188267.0,10.3075,10.3998,10.2797,10.3906,188267.0
2020-10-02 12:10:00,11.26,11.34,11.22,11.28,281426.0,10.3998,10.4737,10.3629,10.4183,281426.0
2020-10-02 12:15:00,11.28,11.32,11.27,11.31,197935.0,10.4183,10.4552,10.409,10.446,197935.0
2020-10-02 12:20:00,11.32,11.34,11.24,11.26,329438.0,10.4552,10.4737,10.3813,10.3998,329438.0
2020-10-02 12:25:00,11.26,11.28,11.23,11.25,134432.0,10.3998,10.4183,10.3721,10.3906,134432.0
2020-10-02 12:30:00,11.26,11.29,11.24,11.27,139773.0,10.3998,10.4275,10.3813,10.409,139773.0
2020-10-02 12:35:00,11.28,11.34,11.27,11.34,134745.0,10.4183,10.4737,10.409,10.4737,134745.0
2020-10-02 12:40:00,11.34,11.35,11.31,11.34,156875.0,10.4737,10.4829,10.446,10.4737,156875.0
2020-10-02 12:45:00,11.34,11.35,11.28,11.28,113452.0,10.4737,10.4829,10.4183,10.4183,113452.0
2020-10-02 12:50:00,11.29,11.31,11.25,11.26,90996.0,10.4275,10.446,10.3906,10.3998,90996.0
2020-10-02 12:55:00,11.25,11.31,11.24,11.29,62257.0,10.3906,10.446,10.3813,10.4275,62257.0
2020-10-02 13:00:00,11.3,11.33,11.27,11.27,59030.0,10.4368,10.4645,10.409,10.409,59030.0
2020-10-02 13:05:00,11.27,11.28,11.25,11.26,53830.0,10.409,10.4183,10.3906,10.3998,53830.0
2020-10-02 13:10:00,11.25,11.29,11.25,11.26,81668.0,10.3906,10.4275,10.3906,10.3998,81668.0
2020-10-02 13:15:00,11.25,11.27,11.22,11.26,85218.0,10.3906,10.409,10.3629,10.3998,85218.0
2020-10-02 13:20:00,11.26,11.28,11.24,11.28,76713.0,10.3998,10.4183,10.3813,10.4183,76713.0
2020-10-02 13:25:00,11.28,11.32,11.27,11.28,63948.0,10.4183,10.4552,10.409,10.4183,63948.0
2020-10-02 13:30:00,11.28,11.3,11.24,11.24,81059.0,10.4183,10.4368,10.3813,10.3813,81059.0
2020-10-02 13:35:00,11.25,11.32,11.24,11.3,103158.0,10.3906,10.4552,10.3813,10.4368,103158.0
2020-10-02 13:40:00,11.31,11.32,11.24,11.29,179583.0,10.446,10.4552,10.3813,10.4275,179583.0
2020-10-02 13:45:00,11.28,11.31,11.26,11.27,82397.0,10.4183,10.446,10.3998,10.409,82397.0
2020-10-02 13:50:00,11.27,11.29,11.25,11.27,87108.0,10.409,10.4275,10.3906,10.409,87108.0
2020-10-02 13:55:00,11.27,11.3,11.27,11.28,82108.0,10.409,10.4368,10.409,10.4183,82108.0
2020-10-02 14:00:00,11.28,11.3,11.25,11.3,198220.0,10.4183,10.4368,10.3906,10.4368,198220.0
2020-10-02 14:05:00,11.3,11.37,11.29,11.37,175393.0,10.4368,10.5014,10.4275,10.5014,175393.0
2020-10-02 14:10:00,11.36,11.39,11.35,11.38,94130.0,10.4922,10.5199,10.4829,10.5106,94130.0
2020-10-02 14:15:00,11.38,11.39,11.36,11.37,79962.0,10.5106,10.5199,10.4922,10.5014,79962.0
2020-10-02 14:20:00,11.37,11.38,11.35,11.37,60380.0,10.5014,10.5106,10.4829,10.5014,60380.0
2020-10-02 14:25:00,11.37,11.39,11.35,11.35,104152.0,10.5014,10.5199,10.4829,10.4829,104152.0
2020-10-02 14:30:00,11.35,11.38,11.33,11.37,83261.0,10.4829,10.5106,10.4645,10.5014,83261.0
2020-10-02 14:35:00,11.38,11.38,11.35,11.35,69716.0,10.5106,10.5106,10.4829,10.4829,69716.0
2020-10-02 14:40:00,11.36,11.38,11.34,11.36,83245.0,10.4922,10.5106,10.4737,10.4922,83245.0
2020-10-02 14:45:00,11.36,11.38,11.34,11.37,79508.0,10.4922,10.5106,10.4737,10.5014,79508.0
2020-10-02 14:50:00,11.37,11.37,11.33,11.33,110072.0,10.5014,10.5014,10.4645,10.4645,110072.0
2020-10-02 14:55:00,11.34,11.38,11.33,11.37,65995.0,10.4737,10.5106,10.4645,10.5014,65995.0
2020-10-02 15:00:00,11.36,11.37,11.31,11.34,125957.0,10.4922,10.5014,10.446,10.4737,125957.0
2020-10-02 15:05:00,11.33,11.33,11.3,11.33,44912.0,10.4645,10.4645,10.4368,10.4645,44912.0
2020-10-02 15:10:00,11.32,11.36,11.28,11.29,201927.0,10.4552,10.4922,10.4183,10.4275,201927.0
2020-10-02 15:15:00,11.29,11.31,11.27,11.3,84101.0,10.4275,10.446,10.409,10.4368,84101.0
2020-10-02 15:20:00,11.3,11.34,11.3,11.34,102550.0,10.4368,10.4737,10.4368,10.4737,102550.0
2020-10-02 15:25:00,11.33,11.34,11.31,11.34,94751.0,10.4645,10.4737,10.446,10.4737,94751.0
2020-10-02 15:30:00,11.33,11.37,11.32,11.34,167058.0,10.4645,10.5014,10.4552,10.4737,167058.0
2020-10-02 15:35:00,11.35,11.35,11.3,11.32,125586.0,10.4829,10.4829,10.4368,10.4552,125586.0
2020-10-02 15:40:00,11.32,11.33,11.28,11.32,188656.0,10.4552,10.4645,10.4183,10.4552,188656.0
2020-10-02 15:45:00,11.32,11.33,11.26,11.29,207823.0,10.4552,10.4645,10.3998,10.4275,207823.0
2020-10-02 15:50:00,11.3,11.32,11.26,11.32,283224.0,10.4368,10.4552,10.3998,10.4552,283224.0
2020-10-02 15:55:00,11.32,11.33,11.29,11.31,490526.0,10.4552,10.4645,10.4275,10.446,490526.0
2020-10-05 09:30:00,11.55,11.77,11.41,11.67,722427.0,10.6677,10.8709,10.5384,10.7785,722427.0
2020-10-05 09:35:00,11.67,11.69,11.62,11.66,378982.0,10.7785,10.797,10.7323,10.7693,378982.0
2020-10-05 09:40:00,11.66,11.69,11.57,11.63,173150.0,10.7693,10.797,10.6861,10.7415,173150.0
2020-10-05 09:45:00,11.63,11.68,11.57,11.61,182139.0,10.7415,10.7877,10.6861,10.7231,182139.0
2020-10-05 09:50:00,11.61,11.67,11.61,11.65,214627.0,10.7231,10.7785,10.7231,10.76,214627.0
2020-10-05 09:55:00,11.66,11.73,11.64,11.67,303092.0,10.7693,10.8339,10.7508,10.7785,303092.0
2020-10-05 10:00:00,11.68,11.73,11.66,11.69,261917.0,10.7877,10.8339,10.7693,10.797,261917.0
2020-10-05 10:05:00,11.69,11.73,11.67,11.7,226614.0,10.797,10.8339,10.7785,10.8062,226614.0
2020-10-05 10:10:00,11.7,11.71,11.6,11.62,276905.0,10.8062,10.8154,10.7138,10.7323,276905.0
2020-10-05 10:15:00,11.63,11.68,11.62,11.65,137535.0,10.7415,10.7877,10.7323,10.76,137535.0
2020-10-05 10:20:00,11.66,11.67,11.59,11.6,104138.0,10.7693,10.7785,10.7046,10.7138,104138.0
2020-10-05 10:25:00,11.6,11.63,11.56,11.57,93602.0,10.7138,10.7415,10.6769,10.6861,93602.0
2020-10-05 10:30:00,11.58,11.63,11.58,11.6,139618.0,10.6954,10.7415,10.6954,10.7138,139618.0
2020-10-05 10:35:00,11.6,11.62,11.57,11.6,127835.0,10.7138,10.7323,10.6861,10.7138,127835.0
2020-10-05 10:40:00,11.6,11.61,11.58,11.6,142123.0,10.7138,10.7231,10.6954,10.7138,142123.0
2020-10-05 10:45:00,11.6,11.62,11.59,11.61,112132.0,10.7138,10.7323,10.7046,10.7231,112132.0
2020-10-05 10:50:00,11.61,11.64,11.6,11.6,150095.0,10.7231,10.7508,10.7138,10.7138,150095.0
2020-10-05 10:55:00,11.6,11.66,11.59,11.65,96346.0,10.7138,10.7693,10.7046,10.76,96346.0
2020-10-05 11:00:00,11.65,11.72,11.64,11.7,284032.0,10.76,10.8247,10.7508,10.8062,284032.0
2020-10-05 11:05:00,11.7,11.72,11.67,11.69,137332.0,10.8062,10.8247,10.7785,10.797,137332.0
2020-10-05 11:10:00,11.69,11.71,11.67,11.69,107913.0,10.797,10.8154,10.7785,10.797,107913.0
2020-10-05 11:15:00,11.69,11.72,11.68,11.69,130319.0,10.797,10.8247,10.7877,10.797,130319.0
2020-10-05 11:20:00,11.69,11.72,11.67,11.68,131836.0,10.797,10.8247,10.7785,10.7877,131836.0
2020-10-05 11:25:00,11.69,11.72,11.67,11.68,136483.0,10.797,10.8247,10.7785,10.7877,136483.0
2020-10-05 11:30:00,11.68,11.69,11.67,11.67,83402.0,10.7877,10.797,10.7785,10.7785,83402.0
2020-10-05 11:35:00,11.68,11.7,11.67,11.68,130213.0,10.7877,10.8062,10.7785,10.7877,130213.0
2020-10-05 11:40:00,11.68,11.77,11.67,11.74,325176.0,10.7877,10.8709,10.7785,10.8431,325176.0
2020-10-05 11:45:00,11.73,11.75,11.72,11.74,89525.0,10.8339,10.8524,10.8247,10.8431,89525.0
2020-10-05 11:50:00,11.74,11.75,11.71,11.72,78861.0,10.8431,10.8524,10.8154,10.8247,78861.0
2020-10-05 11:55:00,11.72,11.72,11.68,11.7,132216.0,10.8247,10.8247,10.7877,10.8062,132216.0
2020-10-05 12:00:00,11.7,11.73,11.69,11.72,116984.0,10.8062,10.8339,10.797,10.8247,116984.0
2020-10-05 12:05:00,11.72,11.74,11.68,11.68,153171.0,10.8247,10.8431,10.7877,10.7877,153171.0
2020-10-05 12:10:00,11.69,11.7,11.67,11.68,77358.0,10.797,10.8062,10.7785,10.7877,77358.0
2020-10-05 12:15:00,11.68,11.69,11.65,11.66,57390.0,10.7877,10.797,10.76,10.7693,57390.0
2020-10-05 12:20:00,11.66,11.66,11.64,11.65,54865.0,10.7693,10.7693,10.7508,10.76,54865.0
2020-10-05 12:25:00,11.65,11.66,11.63,11.65,72212.0,10.76,10.7693,10.7415,10.76,72212.0
2020-10-05 12:30:00,11.65,11.66,11.65,11.65,46221.0,10.76,10.7693,10.76,10.76,46221.0
2020-10-05 12:35:00,11.65,11.7,11.65,11.7,65029.0,10.76,10.8062,10.76,10.8062,65029.0
2020-10-05 12:40:00,11.7,11.74,11.69,11.74,104429.0,10.8062,10.8431,10.797,10.8431,104429.0
2020-10-05 12:45:00,11.73,11.76,11.73,11.75,83331.0,10.8339,10.8616,10.8339,10.8524,83331.0
2020-10-05 12:50:00,11.76,11.78,11.73,11.75,211551.0,10.8616,10.8801,10.8339,10.8524,211551.0
2020-10-05 12:55:00,11.75,11.76,11.73,11.74,97876.0,10.8524,10.8616,10.8339,10.8431,97876.0
2020-10-05 13:00:00,11.74,11.76,11.73,11.76,80995.0,10.8431,10.8616,10.8339,10.8616,80995.0
2020-10-05 13:05:00,11.76,11.76,11.72,11.73,75620.0,10.8616,10.8616,10.8247,10.8339,75620.0
2020-10-05 13:10:00,11.73,11.79,11.72,11.77,174913.0,10.8339,10.8893,10.8247,10.8709,174913.0
2020-10-05 13:15:00,11.78,11.82,11.77,11.81,104104.0,10.8801,10.917,10.8709,10.9078,104104.0
2020-10-05 13:20:00,11.81,11.83,11.79,11.82,160381.0,10.9078,10.9263,10.8893,10.917,160381.0
2020-10-05 13:25:00,11.82,11.86,11.81,11.86,62572.0,10.917,10.954,10.9078,10.954,62572.0
2020-10-05 13:30:00,11.85,11.87,11.83,11.86,126276.0,10.9447,10.9632,10.9263,10.954,126276.0
2020-10-05 13:35:00,11.86,11.86,11.83,11.84,72832.0,10.954,10.954,10.9263,10.9355,72832.0
2020-10-05 13:40:00,11.84,11.85,11.82,11.83,109665.0,10.9355,10.9447,10.917,10.9263,109665.0
2020-10-05 13:45:00,11.83,11.84,11.81,11.83,103546.0,10.9263,10.9355,10.9078,10.9263,103546.0
2020-10-05 13:50:00,11.83,11.84,11.81,11.83,186242.0,10.9263,10.9355,10.9078,10.9263,186242.0
2020-10-05 13:55:00,11.83,11.85,11.81,11.82,124268.0,10.9263,10.9447,10.9078,10.917,124268.0
2020-10-05 14:00:00,11.82,11.82,11.78,11.79,161189.0,10.917,10.917,10.8801,10.8893,161189.0
2020-10-05 14:05:00,11.79,11.8,11.76,11.77,72237.0,10.8893,10.8986,10.8616,10.8709,72237.0
2020-10-05 14:10:00,11.77,11.78,11.76,11.78,92499.0,10.8709,10.8801,10.8616,10.8801,92499.0
2020-10-05 14:15:00,11.78,11.78,11.74,11.77,120705.0,10.8801,10.8801,10.8431,10.8709,120705.0
2020-10-05 14:20:00,11.77,11.77,11.74,11.77,54688.0,10.8709,10.8709,10.8431,10.8709,54688.0
2020-10-05 14:25:00,11.76,11.79,11.75,11.79,68570.0,10.8616,10.8893,10.8524,10.8893,68570.0
2020-10-05 14:30:00,11.79,11.81,11.77,11.81,119353.0,10.8893,10.9078,10.8709,10.9078,119353.0
2020-10-05 14:35:00,11.8,11.87,11.8,11.86,78712.0,10.8986,10.9632,10.8986,10.954,78712.0
2020-10-05 14:40:00,11.87,11.88,11.86,11.87,59124.0,10.9632,10.9724,10.954,10.9632,59124.0
2020-10-05 14:45:00,11.86,11.88,11.84,11.86,106955.0,10.954,10.9724,10.9355,10.954,106955.0
2020-10-05 14:50:00,11.85,11.9,11.85,11.89,116808.0,10.9447,10.9909,10.9447,10.9817,116808.0
2020-10-05 14:55:00,11.89,11.92,11.88,11.92,111225.0,10.9817,11.0094,10.9724,11.0094,111225.0
2020-10-05 15:00:00,11.92,11.92,11.88,11.9,84054.0,11.0094,11.0094,10.9724,10.9909,84054.0
2020-10-05 15:05:00,11.89,11.9,11.88,11.9,44260.0,10.9817,10.9909,10.9724,10.9909,44260.0
2020-10-05 15:10:00,11.9,11.94,11.89,11.9,150730.0,10.9909,11.0279,10.9817,10.9909,150730.0
2020-10-05 15:15:00,11.9,11.92,11.88,11.88,101420.0,10.9909,11.0094,10.9724,10.9724,101420.0
2020-10-05 15:20:00,11.88,11.89,11.86,11.88,165486.0,10.9724,10.9817,10.954,10.9724,165486.0
2020-10-05 15:25:00,11.88,11.93,11.88,11.92,146513.0,10.9724,11.0186,10.9724,11.0094,146513.0
2020-10-05 15:30:00,11.92,11.94,11.9,11.92,161368.0,11.0094,11.0279,10.9909,11.0094,161368.0
2020-10-05 15:35:00,11.92,11.94,11.9,11.92,232112.0,11.0094,11.0279,10.9909,11.0094,232112.0
2020-10-05 15:40:00,11.92,11.94,11.91,11.93,234974.0,11.0094,11.0279,11.0002,11.0186,234974.0
2020-10-05 15:45:00,11.93,11.97,11.92,11.95,438527.0,11.0186,11.0556,11.0094,11.0371,438527.0
2020-10-05 15:50:00,11.95,11.96,11.92,11.94,535602.0,11.0371,11.0463,11.0094,11.0279,535602.0
2020-10-05 15:55:00,11.93,11.95,11.91,11.93,708200.0,11.0186,11.0371,11.0002,11.0186,708200.0
2020-10-06 09:30:00,12.23,12.36,12.2,12.36,492250.0,11.2957,11.4158,11.268,11.4158,492250.0
2020-10-06 09:35:00,12.36,12.42,12.32,12.41,417591.0,11.4158,11.4712,11.3788,11.462,417591.0
2020-10-06 09:40:00,12.41,12.43,12.26,12.36,539685.0,11.462,11.4804,11.3234,11.4158,539685.0
2020-10-06 09:45:00,12.37,12.37,12.27,12.29,309711.0,11.425,11.425,11.3327,11.3511,309711.0
2020-10-06 09:50:00,12.3,12.31,12.21,12.21,440845.0,11.3604,11.3696,11.2772,11.2772,440845.0
2020-10-06 09:55:00,12.22,12.26,12.21,12.23,435894.0,11.2865,11.3234,11.2772,11.2957,435894.0
2020-10-06 10:00:00,12.23,12.3,12.19,12.28,579184.0,11.2957,11.3604,11.2588,11.3419,579184.0
2020-10-06 10:05:00,12.28,12.28,12.23,12.25,275711.0,11.3419,11.3419,11.2957,11.3142,275711.0
2020-10-06 10:10:00,12.25,12.3,12.24,12.29,162534.0,11.3142,11.3604,11.3049,11.3511,162534.0
2020-10-06 10:15:00,12.3,12.41,12.29,12.41,190854.0,11.3604,11.462,11.3511,11.462,190854.0
2020-10-06 10:20:00,12.41,12.45,12.39,12.45,423645.0,11.462,11.4989,11.4435,11.4989,423645.0
2020-10-06 10:25:00,12.45,12.5,12.44,12.49,234756.0,11.4989,11.5451,11.4897,11.5359,234756.0
2020-10-06 10:30:00,12.5,12.53,12.44,12.46,332503.0,11.5451,11.5728,11.4897,11.5081,332503.0
2020-10-06 10:35:00,12.46,12.48,12.43,12.46,201736.0,11.5081,11.5266,11.4804,11.5081,201736.0
2020-10-06 10:40:00,12.46,12.53,12.36,12.4,233966.0,11.5081,11.5728,11.4158,11.4527,233966.0
2020-10-06 10:45:00,12.39,12.44,12.37,12.41,179732.0,11.4435,11.4897,11.425,11.462,179732.0
2020-10-06 10:50:00,12.41,12.45,12.4,12.45,143437.0,11.462,11.4989,11.4527,11.4989,143437.0
2020-10-06 10:55:00,12.44,12.45,12.38,12.44,286566.0,11.4897,11.4989,11.4343,11.4897,286566.0
2020-10-06 11:00:00,12.43,12.48,12.4,12.46,158530.0,11.4804,11.5266,11.4527,11.5081,158530.0
2020-10-06 11:05:00,12.46,12.5,12.45,12.46,132726.0,11.5081,11.5451,11.4989,11.5081,132726.0
2020-10-06 11:10:00,12.46,12.48,12.41,12.43,126995.0,11.5081,11.5266,11.462,11.4804,126995.0
2020-10-06 11:15:00,12.43,12.46,12.4,12.44,302755.0,11.4804,11.5081,11.4527,11.4897,302755.0
2020-10-06 11:20:00,12.44,12.47,12.43,12.46,149713.0,11.4897,11.5174,11.4804,11.5081,149713.0
2020-10-06 11:25:00,12.45,12.48,12.41,12.48,140936.0,11.4989,11.5266,11.462,11.5266,140936.0
2020-10-06 11:30:00,12.48,12.52,12.45,12.52,133939.0,11.5266,11.5636,11.4989,11.5636,133939.0
2020-10-06 11:35:00,12.52,12.54,12.5,12.54,110764.0,11.5636,11.582,11.5451,11.582,110764.0
2020-10-06 11:40:00,12.54,12.56,12.52,12.53,113292.0,11.582,11.6005,11.5636,11.5728,113292.0
2020-10-06 11:45:00,12.53,12.54,12.5,12.51,155088.0,11.5728,11.582,11.5451,11.5543,155088.0
2020-10-06 11:50:00,12.51,12.53,12.49,12.52,147346.0,11.5543,11.5728,11.5359,11.5636,147346.0
2020-10-06 11:55:00,12.52,12.53,12.49,12.5,132152.0,11.5636,11.5728,11.5359,11.5451,132152.0
2020-10-06 12:00:00,12.5,12.53,12.43,12.44,251490.0,11.5451,11.5728,11.4804,11.4897,251490.0
2020-10-06 12:05:00,12.44,12.44,12.36,12.38,214761.0,11.4897,11.4897,11.4158,11.4343,214761.0
2020-10-06 12:10:00,12.37,12.38,12.32,12.38,193554.0,11.425,11.4343,11.3788,11.4343,193554.0
2020-10-06 12:15:00,12.38,12.39,12.34,12.35,114039.0,11.4343,11.4435,11.3973,11.4065,114039.0
2020-10-06 12:20:00,12.35,12.36,12.32,12.32,53895.0,11.4065,11.4158,11.3788,11.3788,53895.0
2020-10-06 12:25:00,12.33,12.33,12.28,12.28,86320.0,11.3881,11.3881,11.3419,11.3419,86320.0
2020-10-06 12:30:00,12.29,12.31,12.26,12.28,133583.0,11.3511,11.3696,11.3234,11.3419,133583.0
2020-10-06 12:35:00,12.28,12.29,12.24,12.24,146358.0,11.3419,11.3511,11.3049,11.3049,146358.0
2020-10-06 12:40:00,12.25,12.27,12.22,12.24,90025.0,11.3142,11.3327,11.2865,11.3049,90025.0
2020-10-06 12:45:00,12.24,12.33,12.23,12.32,253592.0,11.3049,11.3881,11.2957,11.3788,253592.0
2020-10-06 12:50:00,12.33,12.35,12.31,12.32,173183.0,11.3881,11.4065,11.3696,11.3788,173183.0
2020-10-06 12:55:00,12.32,12.34,12.3,12.33,81698.0,11.3788,11.3973,11.3604,11.3881,81698.0
2020-10-06 13:00:00,12.33,12.34,12.32,12.34,91776.0,11.3881,11.3973,11.3788,11.3973,91776.0
2020-10-06 13:05:00,12.33,12.37,12.32,12.36,113610.0,11.3881,11.425,11.3788,11.4158,113610.0
2020-10-06 13:10:00,12.36,12.38,12.34,12.36,115908.0,11.4158,11.4343,11.3973,11.4158,115908.0
2020-10-06 13:15:00,12.36,12.36,12.31,12.35,80018.0,11.4158,11.4158,11.3696,11.4065,80018.0
2020-10-06 13:20:00,12.35,12.36,12.32,12.33,67428.0,11.4065,11.4158,11.3788,11.3881,67428.0
2020-10-06 13:25:00,12.33,12.33,12.29,12.29,119061.0,11.3881,11.3881,11.3511,11.3511,119061.0
2020-10-06 13:30:00,12.3,12.31,12.28,12.3,90883.0,11.3604,11.3696,11.3419,11.3604,90883.0
2020-10-06 13:35:00,12.3,12.33,12.3,12.33,349889.0,11.3604,11.3881,11.3604,11.3881,349889.0
2020-10-06 13:40:00,12.33,12.34,12.31,12.34,434796.0,11.3881,11.3973,11.3696,11.3973,434796.0
2020-10-06 13:45:00,12.34,12.35,12.32,12.33,175205.0,11.3973,11.4065,11.3788,11.3881,175205.0
2020-10-06 13:50:00,12.33,12.33,12.22,12.24,159329.0,11.3881,11.3881,11.2865,11.3049,159329.0
2020-10-06 13:55:00,12.23,12.26,12.22,12.23,76797.0,11.2957,11.3234,11.2865,11.2957,76797.0
2020-10-06 14:00:00,12.23,12.26,12.22,12.25,85894.0,11.2957,11.3234,11.2865,11.3142,85894.0
2020-10-06 14:05:00,12.25,12.28,12.24,12.25,52578.0,11.3142,11.3419,11.3049,11.3142,52578.0
2020-10-06 14:10:00,12.25,12.28,12.22,12.28,76794.0,11.3142,11.3419,11.2865,11.3419,76794.0
2020-10-06 14:15:00,12.27,12.3,12.27,12.28,48490.0,11.3327,11.3604,11.3327,11.3419,48490.0
2020-10-06 14:20:00,12.28,12.3,12.25,12.25,65680.0,11.3419,11.3604,11.3142,11.3142,65680.0
2020-10-06 14:25:00,12.25,12.25,12.21,12.24,69238.0,11.3142,11.3142,11.2772,11.3049,69238.0
2020-10-06 14:30:00,12.24,12.27,12.23,12.25,78598.0,11.3049,11.3327,11.2957,11.3142,78598.0
2020-10-06 14:35:00,12.24,12.3,12.23,12.27,65132.0,11.3049,11.3604,11.2957,11.3327,65132.0
2020-10-06 14:40:00,12.27,12.3,12.24,12.29,166801.0,11.3327,11.3604,11.3049,11.3511,166801.0
2020-10-06 14:45:00,12.29,12.31,12.2,12.21,195497.0,11.3511,11.3696,11.268,11.2772,195497.0
2020-10-06 14:50:00,12.2,12.21,11.97,11.97,519266.0,11.268,11.2772,11.0556,11.0556,519266.0
2020-10-06 14:55:00,11.97,12.03,11.88,11.97,612097.0,11.0556,11.111,10.9724,11.0556,612097.0
2020-10-06 15:00:00,11.96,11.97,11.83,11.88,823125.0,11.0463,11.0556,10.9263,10.9724,823125.0
2020-10-06 15:05:00,11.87,11.9,11.78,11.88,482658.0,10.9632,10.9909,10.8801,10.9724,482658.0
2020-10-06 15:10:00,11.87,11.9,11.83,11.88,196538.0,10.9632,10.9909,10.9263,10.9724,196538.0
2020-10-06 15:15:00,11.87,11.89,11.8,11.81,313084.0,10.9632,10.9817,10.8986,10.9078,313084.0
2020-10-06 15:20:00,11.81,11.87,11.79,11.84,254782.0,10.9078,10.9632,10.8893,10.9355,254782.0
2020-10-06 15:25:00,11.85,11.92,11.83,11.92,305939.0,10.9447,11.0094,10.9263,11.0094,305939.0
2020-10-06 15:30:00,11.91,12.07,11.89,12.07,398500.0,11.0002,11.1479,10.9817,11.1479,398500.0
2020-10-06 15:35:00,12.06,12.06,12.01,12.02,340414.0,11.1387,11.1387,11.0925,11.1018,340414.0
2020-10-06 15:40:00,12.01,12.03,11.94,11.94,225101.0,11.0925,11.111,11.0279,11.0279,225101.0
2020-10-06 15:45:00,11.94,11.96,11.87,11.88,486546.0,11.0279,11.0463,10.9632,10.9724,486546.0
2020-10-06 15:50:00,11.88,11.88,11.8,11.84,381713.0,10.9724,10.9724,10.8986,10.9355,381713.0
2020-10-06 15:55:00,11.84,11.87,11.83,11.84,684780.0,10.9355,10.9632,10.9263,10.9355,684780.0
2020-10-07 09:30:00,11.87,12.04,11.87,11.95,348504.0,10.9632,11.1202,10.9632,11.0371,348504.0
2020-10-07 09:35:00,11.95,11.97,11.86,11.93,188865.0,11.0371,11.0556,10.954,11.0186,188865.0
2020-10-07 09:40:00,11.93,12.0,11.9,11.97,210212.0,11.0186,11.0833,10.9909,11.0556,210212.0
2020-10-07 09:45:00,11.97,12.0,11.93,11.98,240689.0,11.0556,11.0833,11.0186,11.0648,240689.0
2020-10-07 09:50:00,11.98,11.99,11.94,11.96,115016.0,11.0648,11.074,11.0279,11.0463,115016.0
2020-10-07 09:55:00,11.97,11.99,11.87,11.88,228524.0,11.0556,11.074,10.9632,10.9724,228524.0
2020-10-07 10:00:00,11.88,11.89,11.76,11.78,346767.0,10.9724,10.9817,10.8616,10.8801,346767.0
2020-10-07 10:05:00,11.78,11.78,11.7,11.75,260535.0,10.8801,10.8801,10.8062,10.8524,260535.0
2020-10-07 10:10:00,11.76,11.83,11.73,11.79,179592.0,10.8616,10.9263,10.8339,10.8893,179592.0
2020-10-07 10:15:00,11.79,11.83,11.75,11.82,133482.0,10.8893,10.9263,10.8524,10.917,133482.0
2020-10-07 10:20:00,11.81,11.88,11.78,11.87,220630.0,10.9078,10.9724,10.8801,10.9632,220630.0
2020-10-07 10:25:00,11.86,11.9,11.84,11.86,182906.0,10.954,10.9909,10.9355,10.954,182906.0
2020-10-07 10:30:00,11.86,11.98,11.84,11.95,220031.0,10.954,11.0648,10.9355,11.0371,220031.0
2020-10-07 10:35:00,11.95,11.98,11.88,11.89,228877.0,11.0371,11.0648,10.9724,10.9817,228877.0
2020-10-07 10:40:00,11.89,11.93,11.88,11.9,158047.0,10.9817,11.0186,10.9724,10.9909,158047.0
2020-10-07 10:45:00,11.9,11.92,11.86,11.91,119244.0,10.9909,11.0094,10.954,11.0002,119244.0
2020-10-07 10:50:00,11.91,11.91,11.86,11.88,110148.0,11.0002,11.0002,10.954,10.9724,110148.0
2020-10-07 10:55:00,11.88,11.9,11.87,11.9,38147.0,10.9724,10.9909,10.9632,10.9909,38147.0
2020-10-07 11:00:00,11.9,11.9,11.86,11.88,57592.0,10.9909,10.9909,10.954,10.9724,57592.0
2020-10-07 11:05:00,11.89,11.92,11.87,11.89,199629.0,10.9817,11.0094,10.9632,10.9817,199629.0
2020-10-07 11:10:00,11.89,11.91,11.85,11.87,131980.0,10.9817,11.0002,10.9447,10.9632,131980.0
2020-10-07 11:15:00,11.87,11.87,11.81,11.83,93527.0,10.9632,10.9632,10.9078,10.9263,93527.0
2020-10-07 11:20:00,11.83,11.83,11.77,11.78,147873.0,10.9263,10.9263,10.8709,10.8801,147873.0
2020-10-07 11:25:00,11.79,11.79,11.72,11.74,173231.0,10.8893,10.8893,10.8247,10.8431,173231.0
2020-10-07 11:30:00,11.74,11.8,11.73,11.8,168705.0,10.8431,10.8986,10.8339,10.8986,168705.0
2020-10-07 11:35:00,11.8,11.82,11.77,11.82,139816.0,10.8986,10.917,10.8709,10.917,139816.0
2020-10-07 11:40:00,11.82,11.84,11.76,11.78,273445.0,10.917,10.9355,10.8616,10.8801,273445.0
2020-10-07 11:45:00,11.79,11.79,11.75,11.76,65540.0,10.8893,10.8893,10.8524,10.8616,65540.0
2020-10-07 11:50:00,11.76,11.76,11.73,11.74,136746.0,10.8616,10.8616,10.8339,10.8431,136746.0
2020-10-07 11:55:00,11.74,11.77,11.72,11.76,96683.0,10.8431,10.8709,10.8247,10.8616,96683.0
2020-10-07 12:00:00,11.76,11.76,11.73,11.75,109740.0,10.8616,10.8616,10.8339,10.8524,109740.0
2020-10-07 12:05:00,11.75,11.76,11.73,11.76,65709.0,10.8524,10.8616,10.8339,10.8616,65709.0
2020-10-07 12:10:00,11.75,11.76,11.71,11.71,97368.0,10.8524,10.8616,10.8154,10.8154,97368.0
2020-10-07 12:15:00,11.71,11.73,11.7,11.72,164241.0,10.8154,10.8339,10.8062,10.8247,164241.0
2020-10-07 12:20:00,11.72,11.74,11.71,11.74,145441.0,10.8247,10.8431,10.8154,10.8431,145441.0
2020-10-07 12:25:00,11.74,11.77,11.72,11.76,79145.0,10.8431,10.8709,10.8247,10.8616,79145.0
2020-10-07 12:30:00,11.76,11.78,11.75,11.76,44524.0,10.8616,10.8801,10.8524,10.8616,44524.0
2020-10-07 12:35:00,11.76,11.77,11.74,11.76,32431.0,10.8616,10.8709,10.8431,10.8616,32431.0
2020-10-07 12:40:00,11.76,11.78,11.75,11.77,26504.0,10.8616,10.8801,10.8524,10.8709,26504.0
2020-10-07 12:45:00,11.77,11.79,11.76,11.79,66295.0,10.8709,10.8893,10.8616,10.8893,66295.0
2020-10-07 12:50:00,11.78,11.79,11.75,11.76,90689.0,10.8801,10.8893,10.8524,10.8616,90689.0
2020-10-07 12:55:00,11.77,11.78,11.76,11.78,52279.0,10.8709,10.8801,10.8616,10.8801,52279.0
2020-10-07 13:00:00,11.78,11.79,11.75,11.79,107753.0,10.8801,10.8893,10.8524,10.8893,107753.0
2020-10-07 13:05:00,11.79,11.79,11.77,11.78,89910.0,10.8893,10.8893,10.8709,10.8801,89910.0
2020-10-07 13:10:00,11.78,11.78,11.72,11.73,211499.0,10.8801,10.8801,10.8247,10.8339,211499.0
2020-10-07 13:15:00,11.72,11.75,11.7,11.75,112691.0,10.8247,10.8524,10.8062,10.8524,112691.0
2020-10-07 13:20:00,11.75,11.77,11.74,11.77,42732.0,10.8524,10.8709,10.8431,10.8709,42732.0
2020-10-07 13:25:00,11.77,11.82,11.77,11.82,87232.0,10.8709,10.917,10.8709,10.917,87232.0
2020-10-07 13:30:00,11.82,11.84,11.8,11.84,97925.0,10.917,10.9355,10.8986,10.9355,97925.0
2020-10-07 13:35:00,11.84,11.84,11.8,11.83,107577.0,10.9355,10.9355,10.8986,10.9263,107577.0
2020-10-07 13:40:00,11.83,11.87,11.82,11.85,183382.0,10.9263,10.9632,10.917,10.9447,183382.0
2020-10-07 13:45:00,11.85,11.86,11.82,11.86,166464.0,10.9447,10.954,10.917,10.954,166464.0
2020-10-07 13:50:00,11.86,11.87,11.85,11.87,216167.0,10.954,10.9632,10.9447,10.9632,216167.0
2020-10-07 13:55:00,11.87,11.87,11.81,11.84,107810.0,10.9632,10.9632,10.9078,10.9355,107810.0
2020-10-07 14:00:00,11.84,11.86,11.83,11.85,177247.0,10.9355,10.954,10.9263,10.9447,177247.0
2020-10-07 14:05:00,11.85,11.86,11.82,11.83,67295.0,10.9447,10.954,10.917,10.9263,67295.0
2020-10-07 14:10:00,11.83,11.85,11.81,11.82,71717.0,10.9263,10.9447,10.9078,10.917,71717.0
2020-10-07 14:15:00,11.82,11.84,11.8,11.84,68138.0,10.917,10.9355,10.8986,10.9355,68138.0
2020-10-07 14:20:00,11.83,11.86,11.82,11.86,91825.0,10.9263,10.954,10.917,10.954,91825.0
2020-10-07 14:25:00,11.85,11.9,11.84,11.89,469734.0,10.9447,10.9909,10.9355,10.9817,469734.0
2020-10-07 14:30:00,11.89,11.91,11.84,11.85,382034.0,10.9817,11.0002,10.9355,10.9447,382034.0
2020-10-07 14:35:00,11.85,11.87,11.83,11.85,66357.0,10.9447,10.9632,10.9263,10.9447,66357.0
2020-10-07 14:40:00,11.84,11.88,11.82,11.87,75383.0,10.9355,10.9724,10.917,10.9632,75383.0
2020-10-07 14:45:00,11.87,11.9,11.86,11.9,168634.0,10.9632,10.9909,10.954,10.9909,168634.0
2020-10-07 14:50:00,11.9,11.92,11.89,11.9,76578.0,10.9909,11.0094,10.9817,10.9909,76578.0
2020-10-07 14:55:00,11.9,11.91,11.87,11.88,78659.0,10.9909,11.0002,10.9632,10.9724,78659.0
2020-10-07 15:00:00,11.88,11.9,11.87,11.89,82125.0,10.9724,10.9909,10.9632,10.9817,82125.0
2020-10-07 15:05:00,11.9,11.9,11.87,11.9,147236.0,10.9909,10.9909,10.9632,10.9909,147236.0
2020-10-07 15:10:00,11.9,11.94,11.89,11.94,78845.0,10.9909,11.0279,10.9817,11.0279,78845.0
2020-10-07 15:15:00,11.94,11.95,11.93,11.95,73492.0,11.0279,11.0371,11.0186,11.0371,73492.0
2020-10-07 15:20:00,11.95,11.98,11.94,11.98,149460.0,11.0371,11.0648,11.0279,11.0648,149460.0
2020-10-07 15:25:00,11.98,11.98,11.96,11.98,97613.0,11.0648,11.0648,11.0463,11.0648,97613.0
2020-10-07 15:30:00,11.98,11.98,11.91,11.93,187434.0,11.0648,11.0648,11.0002,11.0186,187434.0
2020-10-07 15:35:00,11.93,11.96,11.92,11.96,160302.0,11.0186,11.0463,11.0094,11.0463,160302.0
2020-10-07 15:40:00,11.96,11.98,11.94,11.96,244412.0,11.0463,11.0648,11.0279,11.0463,244412.0
2020-10-07 15:45:00,11.96,11.97,11.93,11.97,353208.0,11.0463,11.0556,11.0186,11.0556,353208.0
2020-10-07 15:50:00,11.97,11.98,11.95,11.98,407150.0,11.0556,11.0648,11.0371,11.0648,407150.0
2020-10-07 15:55:00,11.98,11.98,11.93,11.93,491003.0,11.0648,11.0648,11.0186,11.0186,491003.0
2020-10-08 09:30:00,12.12,12.23,12.05,12.21,466313.0,11.1941,11.2957,11.1295,11.2772,466313.0
2020-10-08 09:35:00,12.21,12.22,12.13,12.17,215003.0,11.2772,11.2865,11.2034,11.2403,215003.0
2020-10-08 09:40:00,12.17,12.27,12.13,12.27,210473.0,11.2403,11.3327,11.2034,11.3327,210473.0
2020-10-08 09:45:00,12.27,12.3,12.23,12.26,258521.0,11.3327,11.3604,11.2957,11.3234,258521.0
2020-10-08 09:50:00,12.27,12.3,12.19,12.3,183724.0,11.3327,11.3604,11.2588,11.3604,183724.0
2020-10-08 09:55:00,12.29,12.35,12.28,12.31,170064.0,11.3511,11.4065,11.3419,11.3696,170064.0
2020-10-08 10:00:00,12.31,12.33,12.21,12.24,208120.0,11.3696,11.3881,11.2772,11.3049,208120.0
2020-10-08 10:05:00,12.23,12.26,12.22,12.23,254114.0,11.2957,11.3234,11.2865,11.2957,254114.0
2020-10-08 10:10:00,12.23,12.31,12.23,12.3,175800.0,11.2957,11.3696,11.2957,11.3604,175800.0
2020-10-08 10:15:00,12.3,12.38,12.28,12.37,186610.0,11.3604,11.4343,11.3419,11.425,186610.0
2020-10-08 10:20:00,12.37,12.47,12.37,12.47,310740.0,11.425,11.5174,11.425,11.5174,310740.0
2020-10-08 10:25:00,12.47,12.48,12.43,12.45,184885.0,11.5174,11.5266,11.4804,11.4989,184885.0
2020-10-08 10:30:00,12.45,12.54,12.42,12.52,299051.0,11.4989,11.582,11.4712,11.5636,299051.0
2020-10-08 10:35:00,12.52,12.55,12.5,12.51,202539.0,11.5636,11.5913,11.5451,11.5543,202539.0
2020-10-08 10:40:00,12.51,12.53,12.48,12.49,221158.0,11.5543,11.5728,11.5266,11.5359,221158.0
2020-10-08 10:45:00,12.48,12.58,12.48,12.56,245401.0,11.5266,11.619,11.5266,11.6005,245401.0
2020-10-08 10:50:00,12.56,12.63,12.56,12.6,311619.0,11.6005,11.6652,11.6005,11.6374,311619.0
2020-10-08 10:55:00,12.6,12.61,12.56,12.58,172446.0,11.6374,11.6467,11.6005,11.619,172446.0
2020-10-08 11:00:00,12.58,12.6,12.54,12.6,199944.0,11.619,11.6374,11.582,11.6374,199944.0
2020-10-08 11:05:00,12.6,12.63,12.56,12.57,158067.0,11.6374,11.6652,11.6005,11.6097,158067.0
2020-10-08 11:10:00,12.56,12.57,12.53,12.54,219501.0,11.6005,11.6097,11.5728,11.582,219501.0
2020-10-08 11:15:00,12.53,12.54,12.46,12.46,167261.0,11.5728,11.582,11.5081,11.5081,167261.0
2020-10-08 11:20:00,12.47,12.48,12.43,12.44,117710.0,11.5174,11.5266,11.4804,11.4897,117710.0
2020-10-08 11:25:00,12.45,12.46,12.42,12.46,146390.0,11.4989,11.5081,11.4712,11.5081,146390.0
2020-10-08 11:30:00,12.46,12.49,12.39,12.39,153650.0,11.5081,11.5359,11.4435,11.4435,153650.0
2020-10-08 11:35:00,12.4,12.47,12.39,12.46,132902.0,11.4527,11.5174,11.4435,11.5081,132902.0
2020-10-08 11:40:00,12.46,12.49,12.44,12.47,56109.0,11.5081,11.5359,11.4897,11.5174,56109.0
2020-10-08 11:45:00,12.47,12.49,12.45,12.48,90557.0,11.5174,11.5359,11.4989,11.5266,90557.0
2020-10-08 11:50:00,12.48,12.48,12.42,12.43,57577.0,11.5266,11.5266,11.4712,11.4804,57577.0
2020-10-08 11:55:00,12.43,12.47,12.36,12.44,279768.0,11.4804,11.5174,11.4158,11.4897,279768.0
2020-10-08 12:00:00,12.44,12.48,12.42,12.46,88222.0,11.4897,11.5266,11.4712,11.5081,88222.0
2020-10-08 12:05:00,12.47,12.51,12.46,12.49,56942.0,11.5174,11.5543,11.5081,11.5359,56942.0
2020-10-08 12:10:00,12.49,12.52,12.48,12.52,53073.0,11.5359,11.5636,11.5266,11.5636,53073.0
2020-10-08 12:15:00,12.51,12.54,12.51,12.53,37065.0,11.5543,11.582,11.5543,11.5728,37065.0
2020-10-08 12:20:00,12.53,12.53,12.5,12.53,56725.0,11.5728,11.5728,11.5451,11.5728,56725.0
2020-10-08 12:25:00,12.52,12.52,12.48,12.49,45432.0,11.5636,11.5636,11.5266,11.5359,45432.0
2020-10-08 12:30:00,12.49,12.52,12.47,12.49,56518.0,11.5359,11.5636,11.5174,11.5359,56518.0
2020-10-08 12:35:00,12.49,12.51,12.48,12.51,39003.0,11.5359,11.5543,11.5266,11.5543,39003.0
2020-10-08 12:40:00,12.51,12.54,12.49,12.5,90739.0,11.5543,11.582,11.5359,11.5451,90739.0
2020-10-08 12:45:00,12.5,12.53,12.49,12.5,47809.0,11.5451,11.5728,11.5359,11.5451,47809.0
2020-10-08 12:50:00,12.51,12.51,12.47,12.48,39627.0,11.5543,11.5543,11.5174,11.5266,39627.0
2020-10-08 12:55:00,12.47,12.5,12.47,12.5,54161.0,11.5174,11.5451,11.5174,11.5451,54161.0
2020-10-08 13:00:00,12.5,12.53,12.48,12.52,46306.0,11.5451,11.5728,11.5266,11.5636,46306.0
2020-10-08 13:05:00,12.51,12.51,12.47,12.49,44403.0,11.5543,11.5543,11.5174,11.5359,44403.0
2020-10-08 13:10:00,12.49,12.5,12.47,12.5,75147.0,11.5359,11.5451,11.5174,11.5451,75147.0
2020-10-08 13:15:00,12.5,12.51,12.49,12.5,47676.0,11.5451,11.5543,11.5359,11.5451,47676.0
2020-10-08 13:20:00,12.49,12.51,12.48,12.48,72513.0,11.5359,11.5543,11.5266,11.5266,72513.0
2020-10-08 13:25:00,12.48,12.53,12.48,12.53,59735.0,11.5266,11.5728,11.5266,11.5728,59735.0
2020-10-08 13:30:00,12.53,12.54,12.51,12.52,47026.0,11.5728,11.582,11.5543,11.5636,47026.0
2020-10-08 13:35:00,12.52,12.52,12.48,12.49,90747.0,11.5636,11.5636,11.5266,11.5359,90747.0
2020-10-08 13:40:00,12.49,12.55,12.48,12.54,100170.0,11.5359,11.5913,11.5266,11.582,100170.0
2020-10-08 13:45:00,12.54,12.56,12.53,12.54,83128.0,11.582,11.6005,11.5728,11.582,83128.0
2020-10-08 13:50:00,12.54,12.6,12.54,12.6,113367.0,11.582,11.6374,11.582,11.6374,113367.0
2020-10-08 13:55:00,12.6,12.61,12.58,12.6,221160.0,11.6374,11.6467,11.619,11.6374,221160.0
2020-10-08 14:00:00,12.6,12.64,12.59,12.63,187938.0,11.6374,11.6744,11.6282,11.6652,187938.0
2020-10-08 14:05:00,12.64,12.67,12.62,12.63,191768.0,11.6744,11.7021,11.6559,11.6652,191768.0
2020-10-08 14:10:00,12.63,12.65,12.61,12.63,85735.0,11.6652,11.6836,11.6467,11.6652,85735.0
2020-10-08 14:15:00,12.63,12.65,12.62,12.65,72985.0,11.6652,11.6836,11.6559,11.6836,72985.0
2020-10-08 14:20:00,12.65,12.65,12.62,12.65,134089.0,11.6836,11.6836,11.6559,11.6836,134089.0
2020-10-08 14:25:00,12.65,12.65,12.62,12.63,77262.0,11.6836,11.6836,11.6559,11.6652,77262.0
2020-10-08 14:30:00,12.63,12.66,12.62,12.66,118007.0,11.6652,11.6929,11.6559,11.6929,118007.0
2020-10-08 14:35:00,12.66,12.66,12.64,12.65,79569.0,11.6929,11.6929,11.6744,11.6836,79569.0
2020-10-08 14:40:00,12.64,12.67,12.63,12.66,99784.0,11.6744,11.7021,11.6652,11.6929,99784.0
2020-10-08 14:45:00,12.66,12.7,12.66,12.7,128374.0,11.6929,11.7298,11.6929,11.7298,128374.0
2020-10-08 14:50:00,12.7,12.74,12.69,12.74,144733.0,11.7298,11.7668,11.7206,11.7668,144733.0
2020-10-08 14:55:00,12.74,12.77,12.71,12.73,250496.0,11.7668,11.7945,11.739,11.7575,250496.0
2020-10-08 15:00:00,12.73,12.74,12.69,12.71,127174.0,11.7575,11.7668,11.7206,11.739,127174.0
2020-10-08 15:05:00,12.71,12.74,12.7,12.73,62081.0,11.739,11.7668,11.7298,11.7575,62081.0
2020-10-08 15:10:00,12.73,12.75,12.73,12.73,157678.0,11.7575,11.776,11.7575,11.7575,157678.0
2020-10-08 15:15:00,12.73,12.75,12.71,12.75,98145.0,11.7575,11.776,11.739,11.776,98145.0
2020-10-08 15:20:00,12.75,12.77,12.73,12.75,153483.0,11.776,11.7945,11.7575,11.776,153483.0
2020-10-08 15:25:00,12.76,12.76,12.74,12.75,127990.0,11.7852,11.7852,11.7668,11.776,127990.0
2020-10-08 15:30:00,12.74,12.8,12.73,12.79,214392.0,11.7668,11.8222,11.7575,11.8129,214392.0
2020-10-08 15:35:00,12.79,12.8,12.77,12.78,178519.0,11.8129,11.8222,11.7945,11.8037,178519.0
2020-10-08 15:40:00,12.78,12.8,12.76,12.79,149256.0,11.8037,11.8222,11.7852,11.8129,149256.0
2020-10-08 15:45:00,12.79,12.79,12.72,12.76,447257.0,11.8129,11.8129,11.7483,11.7852,447257.0
2020-10-08 15:50:00,12.75,12.77,12.74,12.76,299532.0,11.776,11.7945,11.7668,11.7852,299532.0
2020-10-08 15:55:00,12.76,12.81,12.74,12.8,875389.0,11.7852,11.8314,11.7668,11.8222,875389.0
2020-10-09 09:30:00,12.91,12.96,12.76,12.77,639631.0,11.9238,11.9699,11.7852,11.7945,639631.0
2020-10-09 09:35:00,12.78,12.79,12.54,12.61,574044.0,11.8037,11.8129,11.582,11.6467,574044.0
2020-10-09 09:40:00,12.62,12.67,12.55,12.63,286389.0,11.6559,11.7021,11.5913,11.6652,286389.0
2020-10-09 09:45:00,12.63,12.68,12.6,12.66,282871.0,11.6652,11.7113,11.6374,11.6929,282871.0
2020-10-09 09:50:00,12.66,12.68,12.62,12.67,266003.0,11.6929,11.7113,11.6559,11.7021,266003.0
2020-10-09 09:55:00,12.67,12.75,12.66,12.71,425658.0,11.7021,11.776,11.6929,11.739,425658.0
2020-10-09 10:00:00,12.71,12.74,12.69,12.7,301519.0,11.739,11.7668,11.7206,11.7298,301519.0
2020-10-09 10:05:00,12.69,12.72,12.64,12.64,257213.0,11.7206,11.7483,11.6744,11.6744,257213.0
2020-10-09 10:10:00,12.64,12.66,12.57,12.6,189811.0,11.6744,11.6929,11.6097,11.6374,189811.0
2020-10-09 10:15:00,12.6,12.69,12.59,12.68,162959.0,11.6374,11.7206,11.6282,11.7113,162959.0
2020-10-09 10:20:00,12.68,12.72,12.56,12.58,266886.0,11.7113,11.7483,11.6005,11.619,266886.0
2020-10-09 10:25:00,12.58,12.6,12.52,12.52,326504.0,11.619,11.6374,11.5636,11.5636,326504.0
2020-10-09 10:30:00,12.52,12.53,12.46,12.48,201770.0,11.5636,11.5728,11.5081,11.5266,201770.0
2020-10-09 10:35:00,12.48,12.54,12.48,12.51,99954.0,11.5266,11.582,11.5266,11.5543,99954.0
2020-10-09 10:40:00,12.51,12.54,12.5,12.52,78827.0,11.5543,11.582,11.5451,11.5636,78827.0
2020-10-09 10:45:00,12.52,12.58,12.52,12.57,121544.0,11.5636,11.619,11.5636,11.6097,121544.0
2020-10-09 10:50:00,12.57,12.58,12.53,12.56,105892.0,11.6097,11.619,11.5728,11.6005,105892.0
2020-10-09 10:55:00,12.56,12.6,12.55,12.58,118580.0,11.6005,11.6374,11.5913,11.619,118580.0
2020-10-09 11:00:00,12.58,12.6,12.57,12.58,83935.0,11.619,11.6374,11.6097,11.619,83935.0
2020-10-09 11:05:00,12.58,12.63,12.58,12.59,156742.0,11.619,11.6652,11.619,11.6282,156742.0
2020-10-09 11:10:00,12.58,12.61,12.56,12.58,98584.0,11.619,11.6467,11.6005,11.619,98584.0
2020-10-09 11:15:00,12.58,12.59,12.55,12.59,92864.0,11.619,11.6282,11.5913,11.6282,92864.0
2020-10-09 11:20:00,12.59,12.62,12.56,12.59,94215.0,11.6282,11.6559,11.6005,11.6282,94215.0
2020-10-09 11:25:00,12.58,12.58,12.55,12.58,252500.0,11.619,11.619,11.5913,11.619,252500.0
2020-10-09 11:30:00,12.57,12.6,12.56,12.58,79878.0,11.6097,11.6374,11.6005,11.619,79878.0
2020-10-09 11:35:00,12.57,12.57,12.51,12.53,103022.0,11.6097,11.6097,11.5543,11.5728,103022.0
2020-10-09 11:40:00,12.53,12.54,12.44,12.46,209371.0,11.5728,11.582,11.4897,11.5081,209371.0
2020-10-09 11:45:00,12.46,12.62,12.46,12.6,232022.0,11.5081,11.6559,11.5081,11.6374,232022.0
2020-10-09 11:50:00,12.59,12.68,12.57,12.67,260810.0,11.6282,11.7113,11.6097,11.7021,260810.0
2020-10-09 11:55:00,12.67,12.69,12.65,12.65,365161.0,11.7021,11.7206,11.6836,11.6836,365161.0
2020-10-09 12:00:00,12.65,12.69,12.63,12.68,150104.0,11.6836,11.7206,11.6652,11.7113,150104.0
2020-10-09 12:05:00,12.67,12.7,12.66,12.69,63012.0,11.7021,11.7298,11.6929,11.7206,63012.0
2020-10-09 12:10:00,12.69,12.7,12.66,12.68,69970.0,11.7206,11.7298,11.6929,11.7113,69970.0
2020-10-09 12:15:00,12.68,12.68,12.61,12.63,100530.0,11.7113,11.7113,11.6467,11.6652,100530.0
2020-10-09 12:20:00,12.63,12.69,12.62,12.68,84095.0,11.6652,11.7206,11.6559,11.7113,84095.0
2020-10-09 12:25:00,12.67,12.71,12.65,12.66,204993.0,11.7021,11.739,11.6836,11.6929,204993.0
2020-10-09 12:30:00,12.66,12.69,12.65,12.66,128557.0,11.6929,11.7206,11.6836,11.6929,128557.0
2020-10-09 12:35:00,12.66,12.71,12.65,12.69,47320.0,11.6929,11.739,11.6836,11.7206,47320.0
2020-10-09 12:40:00,12.7,12.7,12.64,12.68,136078.0,11.7298,11.7298,11.6744,11.7113,136078.0
2020-10-09 12:45:00,12.69,12.69,12.64,12.64,106881.0,11.7206,11.7206,11.6744,11.6744,106881.0
2020-10-09 12:50:00,12.65,12.65,12.62,12.62,106040.0,11.6836,11.6836,11.6559,11.6559,106040.0
2020-10-09 12:55:00,12.62,12.63,12.58,12.6,108936.0,11.6559,11.6652,11.619,11.6374,108936.0
2020-10-09 13:00:00,12.6,12.62,12.57,12.58,95817.0,11.6374,11.6559,11.6097,11.619,95817.0
2020-10-09 13:05:00,12.58,12.58,12.54,12.56,58844.0,11.619,11.619,11.582,11.6005,58844.0
2020-10-09 13:10:00,12.56,12.58,12.54,12.58,69552.0,11.6005,11.619,11.582,11.619,69552.0
2020-10-09 13:15:00,12.58,12.6,12.57,12.58,50336.0,11.619,11.6374,11.6097,11.619,50336.0
2020-10-09 13:20:00,12.58,12.59,12.55,12.57,93376.0,11.619,11.6282,11.5913,11.6097,93376.0
2020-10-09 13:25:00,12.57,12.6,12.55,12.57,80141.0,11.6097,11.6374,11.5913,11.6097,80141.0
2020-10-09 13:30:00,12.57,12.6,12.55,12.58,128361.0,11.6097,11.6374,11.5913,11.619,128361.0
2020-10-09 13:35:00,12.58,12.62,12.57,12.62,43503.0,11.619,11.6559,11.6097,11.6559,43503.0
2020-10-09 13:40:00,12.62,12.65,12.61,12.62,79930.0,11.6559,11.6836,11.6467,11.6559,79930.0
2020-10-09 13:45:00,12.63,12.63,12.61,12.62,55430.0,11.6652,11.6652,11.6467,11.6559,55430.0
2020-10-09 13:50:00,12.62,12.64,12.61,12.63,40361.0,11.6559,11.6744,11.6467,11.6652,40361.0
2020-10-09 13:55:00,12.64,12.65,12.63,12.65,36721.0,11.6744,11.6836,11.6652,11.6836,36721.0
2020-10-09 14:00:00,12.65,12.65,12.6,12.63,65753.0,11.6836,11.6836,11.6374,11.6652,65753.0
2020-10-09 14:05:00,12.62,12.63,12.6,12.6,63794.0,11.6559,11.6652,11.6374,11.6374,63794.0
2020-10-09 14:10:00,12.61,12.61,12.58,12.59,34919.0,11.6467,11.6467,11.619,11.6282,34919.0
2020-10-09 14:15:00,12.6,12.6,12.56,12.58,47091.0,11.6374,11.6374,11.6005,11.619,47091.0
2020-10-09 14:20:00,12.58,12.58,12.54,12.54,50534.0,11.619,11.619,11.582,11.582,50534.0
2020-10-09 14:25:00,12.55,12.55,12.51,12.52,91535.0,11.5913,11.5913,11.5543,11.5636,91535.0
2020-10-09 14:30:00,12.53,12.57,12.52,12.54,80836.0,11.5728,11.6097,11.5636,11.582,80836.0
2020-10-09 14:35:00,12.55,12.57,12.52,12.54,127830.0,11.5913,11.6097,11.5636,11.582,127830.0
2020-10-09 14:40:00,12.54,12.59,12.51,12.59,152345.0,11.582,11.6282,11.5543,11.6282,152345.0
2020-10-09 14:45:00,12.59,12.59,12.54,12.55,72667.0,11.6282,11.6282,11.582,11.5913,72667.0
2020-10-09 14:50:00,12.56,12.57,12.54,12.56,90317.0,11.6005,11.6097,11.582,11.6005,90317.0
2020-10-09 14:55:00,12.55,12.58,12.55,12.56,47863.0,11.5913,11.619,11.5913,11.6005,47863.0
2020-10-09 15:00:00,12.56,12.59,12.56,12.59,86735.0,11.6005,11.6282,11.6005,11.6282,86735.0
2020-10-09 15:05:00,12.59,12.62,12.58,12.6,81755.0,11.6282,11.6559,11.619,11.6374,81755.0
2020-10-09 15:10:00,12.6,12.61,12.58,12.59,101083.0,11.6374,11.6467,11.619,11.6282,101083.0
2020-10-09 15:15:00,12.59,12.6,12.57,12.59,58572.0,11.6282,11.6374,11.6097,11.6282,58572.0
2020-10-09 15:20:00,12.6,12.61,12.58,12.59,159067.0,11.6374,11.6467,11.619,11.6282,159067.0
2020-10-09 15:25:00,12.6,12.61,12.58,12.6,61084.0,11.6374,11.6467,11.619,11.6374,61084.0
2020-10-09 15:30:00,12.6,12.6,12.54,12.55,122295.0,11.6374,11.6374,11.582,11.5913,122295.0
2020-10-09 15:35:00,12.56,12.56,12.52,12.53,95952.0,11.6005,11.6005,11.5636,11.5728,95952.0
2020-10-09 15:40:00,12.53,12.56,12.52,12.54,179607.0,11.5728,11.6005,11.5636,11.582,179607.0
2020-10-09 15:45:00,12.54,12.57,12.53,12.55,305868.0,11.582,11.6097,11.5728,11.5913,305868.0
2020-10-09 15:50:00,12.55,12.57,12.54,12.55,208111.0,11.5913,11.6097,11.582,11.5913,208111.0
2020-10-09 15:55:00,12.55,12.59,12.55,12.58,453043.0,11.5913,11.6282,11.5913,11.619,453043.0
2020-10-12 09:30:00,12.58,12.58,12.39,12.44,360367.0,11.619,11.619,11.4435,11.4897,360367.0
2020-10-12 09:35:00,12.45,12.56,12.43,12.55,513329.0,11.4989,11.6005,11.4804,11.5913,513329.0
2020-10-12 09:40:00,12.54,12.57,12.47,12.54,217225.0,11.582,11.6097,11.5174,11.582,217225.0
2020-10-12 09:45:00,12.54,12.55,12.4,12.43,150298.0,11.582,11.5913,11.4527,11.4804,150298.0
2020-10-12 09:50:00,12.42,12.42,12.36,12.39,187281.0,11.4712,11.4712,11.4158,11.4435,187281.0
2020-10-12 09:55:00,12.4,12.45,12.38,12.45,112219.0,11.4527,11.4989,11.4343,11.4989,112219.0
2020-10-12 10:00:00,12.44,12.49,12.43,12.48,188323.0,11.4897,11.5359,11.4804,11.5266,188323.0
2020-10-12 10:05:00,12.47,12.5,12.44,12.46,107708.0,11.5174,11.5451,11.4897,11.5081,107708.0
2020-10-12 10:10:00,12.46,12.48,12.44,12.46,76895.0,11.5081,11.5266,11.4897,11.5081,76895.0
2020-10-12 10:15:00,12.46,12.47,12.43,12.45,189554.0,11.5081,11.5174,11.4804,11.4989,189554.0
2020-10-12 10:20:00,12.45,12.51,12.42,12.51,97551.0,11.4989,11.5543,11.4712,11.5543,97551.0
2020-10-12 10:25:00,12.5,12.58,12.49,12.56,102946.0,11.5451,11.619,11.5359,11.6005,102946.0
2020-10-12 10:30:00,12.57,12.59,12.54,12.54,101539.0,11.6097,11.6282,11.582,11.582,101539.0
2020-10-12 10:35:00,12.54,12.55,12.48,12.5,178448.0,11.582,11.5913,11.5266,11.5451,178448.0
2020-10-12 10:40:00,12.49,12.52,12.47,12.49,43955.0,11.5359,11.5636,11.5174,11.5359,43955.0
2020-10-12 10:45:00,12.5,12.52,12.47,12.51,77703.0,11.5451,11.5636,11.5174,11.5543,77703.0
2020-10-12 10:50:00,12.51,12.53,12.48,12.5,62990.0,11.5543,11.5728,11.5266,11.5451,62990.0
2020-10-12 10:55:00,12.5,12.52,12.47,12.5,219199.0,11.5451,11.5636,11.5174,11.5451,219199.0
2020-10-12 11:00:00,12.5,12.51,12.43,12.43,175188.0,11.5451,11.5543,11.4804,11.4804,175188.0
2020-10-12 11:05:00,12.43,12.48,12.42,12.48,77811.0,11.4804,11.5266,11.4712,11.5266,77811.0
2020-10-12 11:10:00,12.47,12.5,12.45,12.5,185902.0,11.5174,11.5451,11.4989,11.5451,185902.0
2020-10-12 11:15:00,12.49,12.52,12.49,12.51,50684.0,11.5359,11.5636,11.5359,11.5543,50684.0
2020-10-12 11:20:00,12.51,12.54,12.49,12.5,54086.0,11.5543,11.582,11.5359,11.5451,54086.0
2020-10-12 11:25:00,12.5,12.53,12.49,12.5,63148.0,11.5451,11.5728,11.5359,11.5451,63148.0
2020-10-12 11:30:00,12.51,12.54,12.5,12.54,48347.0,11.5543,11.582,11.5451,11.582,48347.0
2020-10-12 11:35:00,12.54,12.54,12.48,12.49,63134.0,11.582,11.582,11.5266,11.5359,63134.0
2020-10-12 11:40:00,12.49,12.53,12.48,12.5,87381.0,11.5359,11.5728,11.5266,11.5451,87381.0
2020-10-12 11:45:00,12.5,12.52,12.47,12.51,52359.0,11.5451,11.5636,11.5174,11.5543,52359.0
2020-10-12 11:50:00,12.5,12.54,12.49,12.52,47074.0,11.5451,11.582,11.5359,11.5636,47074.0
2020-10-12 11:55:00,12.51,12.51,12.48,12.5,32296.0,11.5543,11.5543,11.5266,11.5451,32296.0
2020-10-12 12:00:00,12.5,12.54,12.49,12.54,50328.0,11.5451,11.582,11.5359,11.582,50328.0
2020-10-12 12:05:00,12.54,12.56,12.52,12.55,44605.0,11.582,11.6005,11.5636,11.5913,44605.0
2020-10-12 12:10:00,12.56,12.58,12.54,12.57,55252.0,11.6005,11.619,11.582,11.6097,55252.0
2020-10-12 12:15:00,12.57,12.58,12.53,12.55,35245.0,11.6097,11.619,11.5728,11.5913,35245.0
2020-10-12 12:20:00,12.56,12.58,12.55,12.58,38545.0,11.6005,11.619,11.5913,11.619,38545.0
2020-10-12 12:25:00,12.57,12.58,12.53,12.55,80857.0,11.6097,11.619,11.5728,11.5913,80857.0
2020-10-12 12:30:00,12.55,12.56,12.52,12.54,60905.0,11.5913,11.6005,11.5636,11.582,60905.0
2020-10-12 12:35:00,12.54,12.56,12.52,12.56,66408.0,11.582,11.6005,11.5636,11.6005,66408.0
2020-10-12 12:40:00,12.55,12.56,12.53,12.55,65624.0,11.5913,11.6005,11.5728,11.5913,65624.0
2020-10-12 12:45:00,12.55,12.56,12.52,12.54,56620.0,11.5913,11.6005,11.5636,11.582,56620.0
2020-10-12 12:50:00,12.54,12.56,12.52,12.54,61605.0,11.582,11.6005,11.5636,11.582,61605.0
2020-10-12 12:55:00,12.54,12.59,12.53,12.59,182523.0,11.582,11.6282,11.5728,11.6282,182523.0
2020-10-12 13:00:00,12.58,12.61,12.57,12.61,64022.0,11.619,11.6467,11.6097,11.6467,64022.0
2020-10-12 13:05:00,12.61,12.62,12.59,12.62,44165.0,11.6467,11.6559,11.6282,11.6559,44165.0
2020-10-12 13:10:00,12.62,12.64,12.61,12.63,67518.0,11.6559,11.6744,11.6467,11.6652,67518.0
2020-10-12 13:15:00,12.63,12.63,12.6,12.61,92374.0,11.6652,11.6652,11.6374,11.6467,92374.0
2020-10-12 13:20:00,12.61,12.66,12.61,12.65,106653.0,11.6467,11.6929,11.6467,11.6836,106653.0
2020-10-12 13:25:00,12.65,12.66,12.64,12.65,48607.0,11.6836,11.6929,11.6744,11.6836,48607.0
2020-10-12 13:30:00,12.65,12.66,12.61,12.63,79287.0,11.6836,11.6929,11.6467,11.6652,79287.0
2020-10-12 13:35:00,12.63,12.63,12.59,12.6,88781.0,11.6652,11.6652,11.6282,11.6374,88781.0
2020-10-12 13:40:00,12.6,12.6,12.54,12.57,81497.0,11.6374,11.6374,11.582,11.6097,81497.0
2020-10-12 13:45:00,12.57,12.58,12.55,12.58,57099.0,11.6097,11.619,11.5913,11.619,57099.0
2020-10-12 13:50:00,12.58,12.58,12.55,12.58,52049.0,11.619,11.619,11.5913,11.619,52049.0
2020-10-12 13:55:00,12.58,12.62,12.57,12.61,123768.0,11.619,11.6559,11.6097,11.6467,123768.0
2020-10-12 14:00:00,12.61,12.62,12.59,12.59,64730.0,11.6467,11.6559,11.6282,11.6282,64730.0
2020-10-12 14:05:00,12.59,12.61,12.59,12.6,139135.0,11.6282,11.6467,11.6282,11.6374,139135.0
2020-10-12 14:10:00,12.59,12.6,12.55,12.57,245187.0,11.6282,11.6374,11.5913,11.6097,245187.0
2020-10-12 14:15:00,12.57,12.59,12.56,12.57,113158.0,11.6097,11.6282,11.6005,11.6097,113158.0
2020-10-12 14:20:00,12.56,12.57,12.5,12.53,187794.0,11.6005,11.6097,11.5451,11.5728,187794.0
2020-10-12 14:25:00,12.53,12.57,12.53,12.54,225951.0,11.5728,11.6097,11.5728,11.582,225951.0
2020-10-12 14:30:00,12.54,12.6,12.54,12.6,42478.0,11.582,11.6374,11.582,11.6374,42478.0
2020-10-12 14:35:00,12.59,12.62,12.56,12.62,155396.0,11.6282,11.6559,11.6005,11.6559,155396.0
2020-10-12 14:40:00,12.62,12.64,12.61,12.63,50752.0,11.6559,11.6744,11.6467,11.6652,50752.0
2020-10-12 14:45:00,12.63,12.63,12.6,12.62,49856.0,11.6652,11.6652,11.6374,11.6559,49856.0
2020-10-12 14:50:00,12.62,12.67,12.61,12.66,101132.0,11.6559,11.7021,11.6467,11.6929,101132.0
2020-10-12 14:55:00,12.65,12.69,12.65,12.69,50826.0,11.6836,11.7206,11.6836,11.7206,50826.0
2020-10-12 15:00:00,12.68,12.7,12.66,12.69,156105.0,11.7113,11.7298,11.6929,11.7206,156105.0
2020-10-12 15:05:00,12.7,12.72,12.68,12.7,83870.0,11.7298,11.7483,11.7113,11.7298,83870.0
2020-10-12 15:10:00,12.7,12.72,12.69,12.71,149096.0,11.7298,11.7483,11.7206,11.739,149096.0
2020-10-12 15:15:00,12.71,12.75,12.71,12.75,95164.0,11.739,11.776,11.739,11.776,95164.0
2020-10-12 15:20:00,12.75,12.78,12.74,12.76,97238.0,11.776,11.8037,11.7668,11.7852,97238.0
2020-10-12 15:25:00,12.77,12.77,12.73,12.75,175493.0,11.7945,11.7945,11.7575,11.776,175493.0
2020-10-12 15:30:00,12.75,12.77,12.73,12.76,174426.0,11.776,11.7945,11.7575,11.7852,174426.0
2020-10-12 15:35:00,12.76,12.79,12.75,12.78,125801.0,11.7852,11.8129,11.776,11.8037,125801.0
2020-10-12 15:40:00,12.78,12.78,12.74,12.75,226605.0,11.8037,11.8037,11.7668,11.776,226605.0
2020-10-12 15:45:00,12.75,12.77,12.73,12.74,246664.0,11.776,11.7945,11.7575,11.7668,246664.0
2020-10-12 15:50:00,12.74,12.76,12.71,12.73,381122.0,11.7668,11.7852,11.739,11.7575,381122.0
2020-10-12 15:55:00,12.73,12.75,12.72,12.73,559885.0,11.7575,11.776,11.7483,11.7575,559885.0
2020-10-13 09:30:00,12.56,12.6,12.4,12.55,395778.0,11.6005,11.6374,11.4527,11.5913,395778.0
2020-10-13 09:35:00,12.55,12.64,12.54,12.55,192948.0,11.5913,11.6744,11.582,11.5913,192948.0
2020-10-13 09:40:00,12.55,12.66,12.52,12.62,158958.0,11.5913,11.6929,11.5636,11.6559,158958.0
2020-10-13 09:45:00,12.61,12.71,12.6,12.71,144548.0,11.6467,11.739,11.6374,11.739,144548.0
2020-10-13 09:50:00,12.7,12.72,12.66,12.69,163499.0,11.7298,11.7483,11.6929,11.7206,163499.0
2020-10-13 09:55:00,12.69,12.7,12.65,12.66,177110.0,11.7206,11.7298,11.6836,11.6929,177110.0
2020-10-13 10:00:00,12.66,12.77,12.65,12.77,144956.0,11.6929,11.7945,11.6836,11.7945,144956.0
2020-10-13 10:05:00,12.78,12.79,12.66,12.71,100409.0,11.8037,11.8129,11.6929,11.739,100409.0
2020-10-13 10:10:00,12.71,12.73,12.63,12.65,92328.0,11.739,11.7575,11.6652,11.6836,92328.0
2020-10-13 10:15:00,12.65,12.67,12.6,12.62,134282.0,11.6836,11.7021,11.6374,11.6559,134282.0
2020-10-13 10:20:00,12.62,12.65,12.6,12.61,82207.0,11.6559,11.6836,11.6374,11.6467,82207.0
2020-10-13 10:25:00,12.62,12.65,12.57,12.59,102522.0,11.6559,11.6836,11.6097,11.6282,102522.0
2020-10-13 10:30:00,12.59,12.6,12.54,12.57,106750.0,11.6282,11.6374,11.582,11.6097,106750.0
2020-10-13 10:35:00,12.57,12.59,12.54,12.55,64833.0,11.6097,11.6282,11.582,11.5913,64833.0
2020-10-13 10:40:00,12.55,12.56,12.49,12.52,107698.0,11.5913,11.6005,11.5359,11.5636,107698.0
2020-10-13 10:45:00,12.52,12.53,12.46,12.47,81923.0,11.5636,11.5728,11.5081,11.5174,81923.0
2020-10-13 10:50:00,12.48,12.48,12.43,12.47,94097.0,11.5266,11.5266,11.4804,11.5174,94097.0
2020-10-13 10:55:00,12.46,12.52,12.45,12.48,111892.0,11.5081,11.5636,11.4989,11.5266,111892.0
2020-10-13 11:00:00,12.48,12.52,12.44,12.45,241998.0,11.5266,11.5636,11.4897,11.4989,241998.0
2020-10-13 11:05:00,12.46,12.47,12.41,12.42,88089.0,11.5081,11.5174,11.462,11.4712,88089.0
2020-10-13 11:10:00,12.42,12.48,12.4,12.47,138956.0,11.4712,11.5266,11.4527,11.5174,138956.0
2020-10-13 11:15:00,12.47,12.48,12.44,12.45,143257.0,11.5174,11.5266,11.4897,11.4989,143257.0
2020-10-13 11:20:00,12.46,12.47,12.43,12.46,276586.0,11.5081,11.5174,11.4804,11.5081,276586.0
2020-10-13 11:25:00,12.47,12.5,12.45,12.48,185430.0,11.5174,11.5451,11.4989,11.5266,185430.0
2020-10-13 11:30:00,12.48,12.5,12.44,12.46,135956.0,11.5266,11.5451,11.4897,11.5081,135956.0
2020-10-13 11:35:00,12.46,12.47,12.44,12.45,78311.0,11.5081,11.5174,11.4897,11.4989,78311.0
2020-10-13 11:40:00,12.45,12.49,12.44,12.45,98063.0,11.4989,11.5359,11.4897,11.4989,98063.0
2020-10-13 11:45:00,12.45,12.5,12.44,12.46,145274.0,11.4989,11.5451,11.4897,11.5081,145274.0
2020-10-13 11:50:00,12.45,12.46,12.41,12.46,84881.0,11.4989,11.5081,11.462,11.5081,84881.0
2020-10-13 11:55:00,12.46,12.47,12.41,12.42,67603.0,11.5081,11.5174,11.462,11.4712,67603.0
2020-10-13 12:00:00,12.43,12.43,12.4,12.43,88631.0,11.4804,11.4804,11.4527,11.4804,88631.0
2020-10-13 12:05:00,12.42,12.45,12.42,12.45,38160.0,11.4712,11.4989,11.4712,11.4989,38160.0
2020-10-13 12:10:00,12.45,12.46,12.41,12.44,68008.0,11.4989,11.5081,11.462,11.4897,68008.0
2020-10-13 12:15:00,12.44,12.47,12.43,12.46,74774.0,11.4897,11.5174,11.4804,11.5081,74774.0
2020-10-13 12:20:00,12.46,12.48,12.44,12.46,26224.0,11.5081,11.5266,11.4897,11.5081,26224.0
2020-10-13 12:25:00,12.45,12.46,12.43,12.44,30029.0,11.4989,11.5081,11.4804,11.4897,30029.0
2020-10-13 12:30:00,12.44,12.45,12.42,12.44,27454.0,11.4897,11.4989,11.4712,11.4897,27454.0
2020-10-13 12:35:00,12.44,12.46,12.42,12.46,51782.0,11.4897,11.5081,11.4712,11.5081,51782.0
2020-10-13 12:40:00,12.46,12.47,12.44,12.47,34082.0,11.5081,11.5174,11.4897,11.5174,34082.0
2020-10-13 12:45:00,12.46,12.53,12.46,12.52,102841.0,11.5081,11.5728,11.5081,11.5636,102841.0
2020-10-13 12:50:00,12.51,12.55,12.51,12.55,93782.0,11.5543,11.5913,11.5543,11.5913,93782.0
2020-10-13 12:55:00,12.54,12.55,12.52,12.53,56040.0,11.582,11.5913,11.5636,11.5728,56040.0
2020-10-13 13:00:00,12.52,12.55,12.52,12.54,54406.0,11.5636,11.5913,11.5636,11.582,54406.0
2020-10-13 13:05:00,12.54,12.55,12.51,12.52,75882.0,11.582,11.5913,11.5543,11.5636,75882.0
2020-10-13 13:10:00,12.52,12.55,12.52,12.54,76446.0,11.5636,11.5913,11.5636,11.582,76446.0
2020-10-13 13:15:00,12.53,12.54,12.51,12.51,56953.0,11.5728,11.582,11.5543,11.5543,56953.0
2020-10-13 13:20:00,12.51,12.54,12.5,12.54,42138.0,11.5543,11.582,11.5451,11.582,42138.0
2020-10-13 13:25:00,12.54,12.57,12.52,12.57,51081.0,11.582,11.6097,11.5636,11.6097,51081.0
2020-10-13 13:30:00,12.57,12.59,12.55,12.57,54319.0,11.6097,11.6282,11.5913,11.6097,54319.0
2020-10-13 13:35:00,12.57,12.59,12.55,12.58,38280.0,11.6097,11.6282,11.5913,11.619,38280.0
2020-10-13 13:40:00,12.58,12.58,12.55,12.56,43130.0,11.619,11.619,11.5913,11.6005,43130.0
2020-10-13 13:45:00,12.56,12.57,12.54,12.55,96746.0,11.6005,11.6097,11.582,11.5913,96746.0
2020-10-13 13:50:00,12.56,12.56,12.52,12.54,53438.0,11.6005,11.6005,11.5636,11.582,53438.0
2020-10-13 13:55:00,12.53,12.55,12.5,12.51,44565.0,11.5728,11.5913,11.5451,11.5543,44565.0
2020-10-13 14:00:00,12.51,12.51,12.48,12.5,70953.0,11.5543,11.5543,11.5266,11.5451,70953.0
2020-10-13 14:05:00,12.5,12.52,12.5,12.52,83041.0,11.5451,11.5636,11.5451,11.5636,83041.0
2020-10-13 14:10:00,12.52,12.53,12.5,12.53,125556.0,11.5636,11.5728,11.5451,11.5728,125556.0
2020-10-13 14:15:00,12.53,12.53,12.5,12.52,34346.0,11.5728,11.5728,11.5451,11.5636,34346.0
2020-10-13 14:20:00,12.51,12.54,12.51,12.54,53514.0,11.5543,11.582,11.5543,11.582,53514.0
2020-10-13 14:25:00,12.54,12.55,12.47,12.47,48656.0,11.582,11.5913,11.5174,11.5174,48656.0
2020-10-13 14:30:00,12.47,12.47,12.43,12.44,165802.0,11.5174,11.5174,11.4804,11.4897,165802.0
2020-10-13 14:35:00,12.44,12.44,12.41,12.42,77539.0,11.4897,11.4897,11.462,11.4712,77539.0
2020-10-13 14:40:00,12.42,12.42,12.4,12.41,74799.0,11.4712,11.4712,11.4527,11.462,74799.0
2020-10-13 14:45:00,12.42,12.44,12.41,12.43,97186.0,11.4712,11.4897,11.462,11.4804,97186.0
2020-10-13 14:50:00,12.43,12.43,12.4,12.41,72895.0,11.4804,11.4804,11.4527,11.462,72895.0
2020-10-13 14:55:00,12.41,12.46,12.4,12.44,57907.0,11.462,11.5081,11.4527,11.4897,57907.0
2020-10-13 15:00:00,12.43,12.47,12.43,12.46,52828.0,11.4804,11.5174,11.4804,11.5081,52828.0
2020-10-13 15:05:00,12.46,12.48,12.45,12.48,50865.0,11.5081,11.5266,11.4989,11.5266,50865.0
2020-10-13 15:10:00,12.48,12.5,12.47,12.49,105465.0,11.5266,11.5451,11.5174,11.5359,105465.0
2020-10-13 15:15:00,12.48,12.5,12.48,12.49,88478.0,11.5266,11.5451,11.5266,11.5359,88478.0
2020-10-13 15:20:00,12.49,12.52,12.47,12.51,84523.0,11.5359,11.5636,11.5174,11.5543,84523.0
2020-10-13 15:25:00,12.52,12.54,12.51,12.52,152843.0,11.5636,11.582,11.5543,11.5636,152843.0
2020-10-13 15:30:00,12.52,12.53,12.49,12.5,151686.0,11.5636,11.5728,11.5359,11.5451,151686.0
2020-10-13 15:35:00,12.51,12.53,12.49,12.53,164904.0,11.5543,11.5728,11.5359,11.5728,164904.0
2020-10-13 15:40:00,12.53,12.54,12.51,12.54,121186.0,11.5728,11.582,11.5543,11.582,121186.0
2020-10-13 15:45:00,12.54,12.55,12.52,12.53,174483.0,11.582,11.5913,11.5636,11.5728,174483.0
2020-10-13 15:50:00,12.53,12.56,12.52,12.56,212798.0,11.5728,11.6005,11.5636,11.6005,212798.0
2020-10-13 15:55:00,12.56,12.58,12.54,12.54,364215.0,11.6005,11.619,11.582,11.582,364215.0
2020-10-14 09:30:00,12.59,12.79,12.56,12.7,527837.0,11.6282,11.8129,11.6005,11.7298,527837.0
2020-10-14 09:35:00,12.7,12.73,12.67,12.7,156756.0,11.7298,11.7575,11.7021,11.7298,156756.0
2020-10-14 09:40:00,12.7,12.84,12.69,12.82,230706.0,11.7298,11.8591,11.7206,11.8406,230706.0
2020-10-14 09:45:00,12.82,12.87,12.81,12.87,187512.0,11.8406,11.8868,11.8314,11.8868,187512.0
2020-10-14 09:50:00,12.86,12.94,12.85,12.88,203698.0,11.8776,11.9515,11.8683,11.8961,203698.0
2020-10-14 09:55:00,12.88,12.88,12.81,12.82,181403.0,11.8961,11.8961,11.8314,11.8406,181403.0
2020-10-14 10:00:00,12.81,12.86,12.79,12.83,202145.0,11.8314,11.8776,11.8129,11.8499,202145.0
2020-10-14 10:05:00,12.82,12.84,12.75,12.8,234160.0,11.8406,11.8591,11.776,11.8222,234160.0
2020-10-14 10:10:00,12.79,12.87,12.78,12.87,89464.0,11.8129,11.8868,11.8037,11.8868,89464.0
2020-10-14 10:15:00,12.87,12.95,12.85,12.93,213358.0,11.8868,11.9607,11.8683,11.9422,213358.0
2020-10-14 10:20:00,12.93,12.99,12.91,12.99,210430.0,11.9422,11.9977,11.9238,11.9977,210430.0
2020-10-14 10:25:00,12.98,13.0,12.9,12.91,527680.0,11.9884,12.0069,11.9145,11.9238,527680.0
2020-10-14 10:30:00,12.92,12.93,12.87,12.9,84478.0,11.933,11.9422,11.8868,11.9145,84478.0
2020-10-14 10:35:00,12.89,12.93,12.88,12.88,161107.0,11.9053,11.9422,11.8961,11.8961,161107.0
2020-10-14 10:40:00,12.89,12.92,12.86,12.87,75060.0,11.9053,11.933,11.8776,11.8868,75060.0
2020-10-14 10:45:00,12.87,12.9,12.85,12.87,113255.0,11.8868,11.9145,11.8683,11.8868,113255.0
2020-10-14 10:50:00,12.87,12.92,12.86,12.91,157044.0,11.8868,11.933,11.8776,11.9238,157044.0
2020-10-14 10:55:00,12.91,13.01,12.89,12.97,250386.0,11.9238,12.0161,11.9053,11.9792,250386.0
2020-10-14 11:00:00,12.98,13.03,12.98,13.01,173919.0,11.9884,12.0346,11.9884,12.0161,173919.0
2020-10-14 11:05:00,13.01,13.06,13.01,13.06,129427.0,12.0161,12.0623,12.0161,12.0623,129427.0
2020-10-14 11:10:00,13.07,13.08,13.01,13.04,181061.0,12.0715,12.0808,12.0161,12.0438,181061.0
2020-10-14 11:15:00,13.04,13.13,13.03,13.12,135781.0,12.0438,12.127,12.0346,12.1177,135781.0
2020-10-14 11:20:00,13.12,13.18,13.11,13.14,146618.0,12.1177,12.1731,12.1085,12.1362,146618.0
2020-10-14 11:25:00,13.14,13.15,13.03,13.06,141506.0,12.1362,12.1454,12.0346,12.0623,141506.0
2020-10-14 11:30:00,13.06,13.08,13.03,13.04,101040.0,12.0623,12.0808,12.0346,12.0438,101040.0
2020-10-14 11:35:00,13.04,13.11,13.03,13.08,131248.0,12.0438,12.1085,12.0346,12.0808,131248.0
2020-10-14 11:40:00,13.07,13.08,13.03,13.03,101236.0,12.0715,12.0808,12.0346,12.0346,101236.0
2020-10-14 11:45:00,13.03,13.03,12.94,12.95,226323.0,12.0346,12.0346,11.9515,11.9607,226323.0
2020-10-14 11:50:00,12.96,12.97,12.88,12.88,164044.0,11.9699,11.9792,11.8961,11.8961,164044.0
2020-10-14 11:55:00,12.89,12.93,12.87,12.9,163791.0,11.9053,11.9422,11.8868,11.9145,163791.0
2020-10-14 12:00:00,12.9,12.98,12.9,12.96,153116.0,11.9145,11.9884,11.9145,11.9699,153116.0
2020-10-14 12:05:00,12.96,12.99,12.93,12.94,139210.0,11.9699,11.9977,11.9422,11.9515,139210.0
2020-10-14 12:10:00,12.94,12.94,12.88,12.91,109234.0,11.9515,11.9515,11.8961,11.9238,109234.0
2020-10-14 12:15:00,12.91,12.91,12.84,12.85,71239.0,11.9238,11.9238,11.8591,11.8683,71239.0
2020-10-14 12:20:00,12.85,12.9,12.85,12.87,64381.0,11.8683,11.9145,11.8683,11.8868,64381.0
2020-10-14 12:25:00,12.87,12.96,12.86,12.94,90429.0,11.8868,11.9699,11.8776,11.9515,90429.0
2020-10-14 12:30:00,12.94,12.96,12.91,12.92,117041.0,11.9515,11.9699,11.9238,11.933,117041.0
2020-10-14 12:35:00,12.92,12.92,12.84,12.87,300132.0,11.933,11.933,11.8591,11.8868,300132.0
2020-10-14 12:40:00,12.88,12.91,12.87,12.9,78840.0,11.8961,11.9238,11.8868,11.9145,78840.0
2020-10-14 12:45:00,12.91,12.91,12.88,12.9,36296.0,11.9238,11.9238,11.8961,11.9145,36296.0
2020-10-14 12:50:00,12.9,12.91,12.86,12.88,44095.0,11.9145,11.9238,11.8776,11.8961,44095.0
2020-10-14 12:55:00,12.88,12.93,12.88,12.89,55001.0,11.8961,11.9422,11.8961,11.9053,55001.0
2020-10-14 13:00:00,12.88,12.93,12.88,12.9,63492.0,11.8961,11.9422,11.8961,11.9145,63492.0
2020-10-14 13:05:00,12.9,12.94,12.9,12.92,91097.0,11.9145,11.9515,11.9145,11.933,91097.0
2020-10-14 13:10:00,12.91,12.93,12.88,12.9,52859.0,11.9238,11.9422,11.8961,11.9145,52859.0
2020-10-14 13:15:00,12.89,12.95,12.88,12.94,66594.0,11.9053,11.9607,11.8961,11.9515,66594.0
2020-10-14 13:20:00,12.94,12.95,12.91,12.91,41509.0,11.9515,11.9607,11.9238,11.9238,41509.0
2020-10-14 13:25:00,12.91,12.91,12.85,12.86,63217.0,11.9238,11.9238,11.8683,11.8776,63217.0
2020-10-14 13:30:00,12.86,12.88,12.84,12.86,58086.0,11.8776,11.8961,11.8591,11.8776,58086.0
2020-10-14 13:35:00,12.86,12.87,12.83,12.85,77957.0,11.8776,11.8868,11.8499,11.8683,77957.0
2020-10-14 13:40:00,12.84,12.85,12.82,12.84,82788.0,11.8591,11.8683,11.8406,11.8591,82788.0
2020-10-14 13:45:00,12.84,12.86,12.81,12.85,100052.0,11.8591,11.8776,11.8314,11.8683,100052.0
2020-10-14 13:50:00,12.84,12.86,12.82,12.84,74069.0,11.8591,11.8776,11.8406,11.8591,74069.0
2020-10-14 13:55:00,12.84,12.84,12.8,12.8,63461.0,11.8591,11.8591,11.8222,11.8222,63461.0
2020-10-14 14:00:00,12.79,12.81,12.78,12.81,110616.0,11.8129,11.8314,11.8037,11.8314,110616.0
2020-10-14 14:05:00,12.81,12.82,12.79,12.79,72727.0,11.8314,11.8406,11.8129,11.8129,72727.0
2020-10-14 14:10:00,12.79,12.8,12.76,12.77,186078.0,11.8129,11.8222,11.7852,11.7945,186078.0
2020-10-14 14:15:00,12.76,12.81,12.76,12.78,142146.0,11.7852,11.8314,11.7852,11.8037,142146.0
2020-10-14 14:20:00,12.79,12.81,12.76,12.79,96399.0,11.8129,11.8314,11.7852,11.8129,96399.0
2020-10-14 14:25:00,12.79,12.8,12.75,12.78,144971.0,11.8129,11.8222,11.776,11.8037,144971.0
2020-10-14 14:30:00,12.78,12.78,12.71,12.72,129395.0,11.8037,11.8037,11.739,11.7483,129395.0
2020-10-14 14:35:00,12.72,12.76,12.72,12.73,55117.0,11.7483,11.7852,11.7483,11.7575,55117.0
2020-10-14 14:40:00,12.73,12.76,12.72,12.75,115173.0,11.7575,11.7852,11.7483,11.776,115173.0
2020-10-14 14:45:00,12.74,12.78,12.72,12.78,78300.0,11.7668,11.8037,11.7483,11.8037,78300.0
2020-10-14 14:50:00,12.78,12.78,12.75,12.75,98242.0,11.8037,11.8037,11.776,11.776,98242.0
2020-10-14 14:55:00,12.75,12.78,12.73,12.75,112204.0,11.776,11.8037,11.7575,11.776,112204.0
2020-10-14 15:00:00,12.75,12.79,12.74,12.77,58821.0,11.776,11.8129,11.7668,11.7945,58821.0
2020-10-14 15:05:00,12.77,12.8,12.76,12.77,101359.0,11.7945,11.8222,11.7852,11.7945,101359.0
2020-10-14 15:10:00,12.77,12.78,12.75,12.76,78360.0,11.7945,11.8037,11.776,11.7852,78360.0
2020-10-14 15:15:00,12.76,12.77,12.74,12.76,93382.0,11.7852,11.7945,11.7668,11.7852,93382.0
2020-10-14 15:20:00,12.75,12.78,12.75,12.76,120598.0,11.776,11.8037,11.776,11.7852,120598.0
2020-10-14 15:25:00,12.76,12.79,12.75,12.79,51166.0,11.7852,11.8129,11.776,11.8129,51166.0
2020-10-14 15:30:00,12.79,12.82,12.78,12.81,136251.0,11.8129,11.8406,11.8037,11.8314,136251.0
2020-10-14 15:35:00,12.81,12.82,12.76,12.77,206234.0,11.8314,11.8406,11.7852,11.7945,206234.0
2020-10-14 15:40:00,12.77,12.78,12.75,12.76,132584.0,11.7945,11.8037,11.776,11.7852,132584.0
2020-10-14 15:45:00,12.76,12.77,12.75,12.77,194442.0,11.7852,11.7945,11.776,11.7945,194442.0
2020-10-14 15:50:00,12.76,12.77,12.73,12.73,186421.0,11.7852,11.7945,11.7575,11.7575,186421.0
2020-10-14 15:55:00,12.74,12.75,12.72,12.72,637171.0,11.7668,11.776,11.7483,11.7483,637171.0
2020-10-15 09:30:00,12.4,12.58,12.27,12.53,740788.0,11.4527,11.619,11.3327,11.5728,740788.0
2020-10-15 09:35:00,12.53,12.61,12.49,12.51,251132.0,11.5728,11.6467,11.5359,11.5543,251132.0
2020-10-15 09:40:00,12.51,12.51,12.39,12.4,300120.0,11.5543,11.5543,11.4435,11.4527,300120.0
2020-10-15 09:45:00,12.41,12.49,12.41,12.45,192561.0,11.462,11.5359,11.462,11.4989,192561.0
2020-10-15 09:50:00,12.45,12.47,12.4,12.45,148860.0,11.4989,11.5174,11.4527,11.4989,148860.0
2020-10-15 09:55:00,12.45,12.49,12.42,12.46,113811.0,11.4989,11.5359,11.4712,11.5081,113811.0
2020-10-15 10:00:00,12.46,12.52,12.44,12.5,225035.0,11.5081,11.5636,11.4897,11.5451,225035.0
2020-10-15 10:05:00,12.5,12.52,12.45,12.47,112986.0,11.5451,11.5636,11.4989,11.5174,112986.0
2020-10-15 10:10:00,12.46,12.54,12.45,12.51,113563.0,11.5081,11.582,11.4989,11.5543,113563.0
2020-10-15 10:15:00,12.51,12.53,12.48,12.49,142958.0,11.5543,11.5728,11.5266,11.5359,142958.0
2020-10-15 10:20:00,12.49,12.52,12.47,12.49,70365.0,11.5359,11.5636,11.5174,11.5359,70365.0
2020-10-15 10:25:00,12.49,12.51,12.47,12.5,139778.0,11.5359,11.5543,11.5174,11.5451,139778.0
2020-10-15 10:30:00,12.5,12.55,12.47,12.51,205701.0,11.5451,11.5913,11.5174,11.5543,205701.0
2020-10-15 10:35:00,12.51,12.57,12.5,12.55,163589.0,11.5543,11.6097,11.5451,11.5913,163589.0
2020-10-15 10:40:00,12.56,12.58,12.54,12.57,145487.0,11.6005,11.619,11.582,11.6097,145487.0
2020-10-15 10:45:00,12.57,12.6,12.54,12.59,205579.0,11.6097,11.6374,11.582,11.6282,205579.0
2020-10-15 10:50:00,12.59,12.61,12.58,12.6,81693.0,11.6282,11.6467,11.619,11.6374,81693.0
2020-10-15 10:55:00,12.6,12.65,12.58,12.65,112023.0,11.6374,11.6836,11.619,11.6836,112023.0
2020-10-15 11:00:00,12.64,12.72,12.64,12.71,240804.0,11.6744,11.7483,11.6744,11.739,240804.0
2020-10-15 11:05:00,12.72,12.81,12.72,12.79,209391.0,11.7483,11.8314,11.7483,11.8129,209391.0
2020-10-15 11:10:00,12.79,12.79,12.68,12.71,160997.0,11.8129,11.8129,11.7113,11.739,160997.0
2020-10-15 11:15:00,12.7,12.73,12.68,12.71,98504.0,11.7298,11.7575,11.7113,11.739,98504.0
2020-10-15 11:20:00,12.7,12.71,12.65,12.67,61976.0,11.7298,11.739,11.6836,11.7021,61976.0
2020-10-15 11:25:00,12.68,12.68,12.61,12.62,71911.0,11.7113,11.7113,11.6467,11.6559,71911.0
2020-10-15 11:30:00,12.62,12.66,12.59,12.64,110801.0,11.6559,11.6929,11.6282,11.6744,110801.0
2020-10-15 11:35:00,12.65,12.67,12.63,12.65,49217.0,11.6836,11.7021,11.6652,11.6836,49217.0
2020-10-15 11:40:00,12.65,12.68,12.64,12.67,110293.0,11.6836,11.7113,11.6744,11.7021,110293.0
2020-10-15 11:45:00,12.67,12.74,12.66,12.74,100392.0,11.7021,11.7668,11.6929,11.7668,100392.0
2020-10-15 11:50:00,12.74,12.79,12.74,12.78,163531.0,11.7668,11.8129,11.7668,11.8037,163531.0
2020-10-15 11:55:00,12.78,12.8,12.66,12.67,276702.0,11.8037,11.8222,11.6929,11.7021,276702.0
2020-10-15 12:00:00,12.67,12.69,12.65,12.66,141489.0,11.7021,11.7206,11.6836,11.6929,141489.0
2020-10-15 12:05:00,12.66,12.68,12.62,12.63,65466.0,11.6929,11.7113,11.6559,11.6652,65466.0
2020-10-15 12:10:00,12.63,12.66,12.63,12.63,70427.0,11.6652,11.6929,11.6652,11.6652,70427.0
2020-10-15 12:15:00,12.64,12.67,12.62,12.62,74043.0,11.6744,11.7021,11.6559,11.6559,74043.0
2020-10-15 12:20:00,12.63,12.65,12.61,12.63,43314.0,11.6652,11.6836,11.6467,11.6652,43314.0
2020-10-15 12:25:00,12.63,12.67,12.62,12.64,69472.0,11.6652,11.7021,11.6559,11.6744,69472.0
2020-10-15 12:30:00,12.64,12.64,12.61,12.62,57262.0,11.6744,11.6744,11.6467,11.6559,57262.0
2020-10-15 12:35:00,12.61,12.67,12.61,12.63,68580.0,11.6467,11.7021,11.6467,11.6652,68580.0
2020-10-15 12:40:00,12.63,12.66,12.6,12.65,54500.0,11.6652,11.6929,11.6374,11.6836,54500.0
2020-10-15 12:45:00,12.64,12.66,12.61,12.65,59125.0,11.6744,11.6929,11.6467,11.6836,59125.0
2020-10-15 12:50:00,12.64,12.69,12.64,12.68,56438.0,11.6744,11.7206,11.6744,11.7113,56438.0
2020-10-15 12:55:00,12.67,12.71,12.67,12.7,102366.0,11.7021,11.739,11.7021,11.7298,102366.0
2020-10-15 13:00:00,12.71,12.71,12.67,12.71,74785.0,11.739,11.739,11.7021,11.739,74785.0
2020-10-15 13:05:00,12.71,12.74,12.68,12.74,112364.0,11.739,11.7668,11.7113,11.7668,112364.0
2020-10-15 13:10:00,12.74,12.77,12.73,12.77,91994.0,11.7668,11.7945,11.7575,11.7945,91994.0
2020-10-15 13:15:00,12.77,12.86,12.76,12.85,388878.0,11.7945,11.8776,11.7852,11.8683,388878.0
2020-10-15 13:20:00,12.85,12.88,12.83,12.86,157647.0,11.8683,11.8961,11.8499,11.8776,157647.0
2020-10-15 13:25:00,12.86,12.93,12.86,12.93,216413.0,11.8776,11.9422,11.8776,11.9422,216413.0
2020-10-15 13:30:00,12.93,12.97,12.92,12.96,176752.0,11.9422,11.9792,11.933,11.9699,176752.0
2020-10-15 13:35:00,12.96,12.97,12.89,12.92,92477.0,11.9699,11.9792,11.9053,11.933,92477.0
2020-10-15 13:40:00,12.91,12.94,12.89,12.94,205637.0,11.9238,11.9515,11.9053,11.9515,205637.0
2020-10-15 13:45:00,12.94,12.95,12.89,12.92,93799.0,11.9515,11.9607,11.9053,11.933,93799.0
2020-10-15 13:50:00,12.92,12.93,12.9,12.92,108122.0,11.933,11.9422,11.9145,11.933,108122.0
2020-10-15 13:55:00,12.91,12.94,12.9,12.92,53539.0,11.9238,11.9515,11.9145,11.933,53539.0
2020-10-15 14:00:00,12.91,12.94,12.9,12.92,118551.0,11.9238,11.9515,11.9145,11.933,118551.0
2020-10-15 14:05:00,12.93,12.93,12.9,12.91,109380.0,11.9422,11.9422,11.9145,11.9238,109380.0
2020-10-15 14:10:00,12.9,12.94,12.9,12.94,83831.0,11.9145,11.9515,11.9145,11.9515,83831.0
2020-10-15 14:15:00,12.94,12.95,12.92,12.93,115977.0,11.9515,11.9607,11.933,11.9422,115977.0
2020-10-15 14:20:00,12.93,12.94,12.91,12.94,62038.0,11.9422,11.9515,11.9238,11.9515,62038.0
2020-10-15 14:25:00,12.94,13.0,12.93,13.0,95166.0,11.9515,12.0069,11.9422,12.0069,95166.0
2020-10-15 14:30:00,13.0,13.04,12.99,13.02,105074.0,12.0069,12.0438,11.9977,12.0254,105074.0
2020-10-15 14:35:00,13.01,13.05,12.99,13.0,118278.0,12.0161,12.0531,11.9977,12.0069,118278.0
2020-10-15 14:40:00,13.0,13.04,13.0,13.01,61421.0,12.0069,12.0438,12.0069,12.0161,61421.0
2020-10-15 14:45:00,13.02,13.03,12.99,12.99,101652.0,12.0254,12.0346,11.9977,11.9977,101652.0
2020-10-15 14:50:00,12.98,13.02,12.97,13.01,121475.0,11.9884,12.0254,11.9792,12.0161,121475.0
2020-10-15 14:55:00,13.01,13.04,13.0,13.03,108145.0,12.0161,12.0438,12.0069,12.0346,108145.0
2020-10-15 15:00:00,13.02,13.08,13.02,13.06,125729.0,12.0254,12.0808,12.0254,12.0623,125729.0
2020-10-15 15:05:00,13.06,13.07,13.02,13.03,91985.0,12.0623,12.0715,12.0254,12.0346,91985.0
2020-10-15 15:10:00,13.03,13.04,12.97,12.98,103192.0,12.0346,12.0438,11.9792,11.9884,103192.0
2020-10-15 15:15:00,12.98,12.98,12.92,12.95,110801.0,11.9884,11.9884,11.933,11.9607,110801.0
2020-10-15 15:20:00,12.95,12.98,12.95,12.96,68633.0,11.9607,11.9884,11.9607,11.9699,68633.0
2020-10-15 15:25:00,12.97,13.02,12.96,13.01,93248.0,11.9792,12.0254,11.9699,12.0161,93248.0
2020-10-15 15:30:00,13.0,13.04,13.0,13.01,99220.0,12.0069,12.0438,12.0069,12.0161,99220.0
2020-10-15 15:35:00,13.01,13.04,13.01,13.04,80864.0,12.0161,12.0438,12.0161,12.0438,80864.0
2020-10-15 15:40:00,13.03,13.06,13.01,13.04,184712.0,12.0346,12.0623,12.0161,12.0438,184712.0
2020-10-15 15:45:00,13.04,13.04,12.99,13.01,186856.0,12.0438,12.0438,11.9977,12.0161,186856.0
2020-10-15 15:50:00,13.01,13.06,13.0,13.06,284985.0,12.0161,12.0623,12.0069,12.0623,284985.0
2020-10-15 15:55:00,13.06,13.09,13.05,13.06,633885.0,12.0623,12.09,12.0531,12.0623,633885.0
2020-10-16 09:30:00,12.98,13.07,12.83,12.83,808376.0,11.9884,12.0715,11.8499,11.8499,808376.0
2020-10-16 09:35:00,12.83,12.88,12.72,12.88,524923.0,11.8499,11.8961,11.7483,11.8961,524923.0
2020-10-16 09:40:00,12.88,12.94,12.81,12.85,392213.0,11.8961,11.9515,11.8314,11.8683,392213.0
2020-10-16 09:45:00,12.85,12.89,12.79,12.81,132137.0,11.8683,11.9053,11.8129,11.8314,132137.0
2020-10-16 09:50:00,12.81,12.82,12.73,12.75,385703.0,11.8314,11.8406,11.7575,11.776,385703.0
2020-10-16 09:55:00,12.75,12.81,12.72,12.77,241510.0,11.776,11.8314,11.7483,11.7945,241510.0
2020-10-16 10:00:00,12.76,12.78,12.71,12.71,116677.0,11.7852,11.8037,11.739,11.739,116677.0
2020-10-16 10:05:00,12.71,12.77,12.71,12.76,92208.0,11.739,11.7945,11.739,11.7852,92208.0
2020-10-16 10:10:00,12.76,12.76,12.71,12.76,176244.0,11.7852,11.7852,11.739,11.7852,176244.0
2020-10-16 10:15:00,12.77,12.8,12.74,12.79,129796.0,11.7945,11.8222,11.7668,11.8129,129796.0
2020-10-16 10:20:00,12.79,12.8,12.74,12.76,89722.0,11.8129,11.8222,11.7668,11.7852,89722.0
2020-10-16 10:25:00,12.75,12.85,12.75,12.85,103692.0,11.776,11.8683,11.776,11.8683,103692.0
2020-10-16 10:30:00,12.85,12.87,12.79,12.84,105959.0,11.8683,11.8868,11.8129,11.8591,105959.0
2020-10-16 10:35:00,12.85,12.93,12.84,12.87,165089.0,11.8683,11.9422,11.8591,11.8868,165089.0
2020-10-16 10:40:00,12.87,12.96,12.86,12.95,190987.0,11.8868,11.9699,11.8776,11.9607,190987.0
2020-10-16 10:45:00,12.94,12.99,12.93,12.99,191443.0,11.9515,11.9977,11.9422,11.9977,191443.0
2020-10-16 10:50:00,12.99,12.99,12.88,12.89,147103.0,11.9977,11.9977,11.8961,11.9053,147103.0
2020-10-16 10:55:00,12.89,12.9,12.86,12.89,142276.0,11.9053,11.9145,11.8776,11.9053,142276.0
2020-10-16 11:00:00,12.9,12.95,12.89,12.93,99716.0,11.9145,11.9607,11.9053,11.9422,99716.0
2020-10-16 11:05:00,12.93,12.99,12.92,12.98,90748.0,11.9422,11.9977,11.933,11.9884,90748.0
2020-10-16 11:10:00,12.97,13.0,12.94,12.96,198082.0,11.9792,12.0069,11.9515,11.9699,198082.0
2020-10-16 11:15:00,12.96,12.96,12.92,12.95,78171.0,11.9699,11.9699,11.933,11.9607,78171.0
2020-10-16 11:20:00,12.95,12.96,12.89,12.9,132103.0,11.9607,11.9699,11.9053,11.9145,132103.0
2020-10-16 11:25:00,12.9,12.93,12.86,12.9,120605.0,11.9145,11.9422,11.8776,11.9145,120605.0
2020-10-16 11:30:00,12.89,12.93,12.85,12.89,155203.0,11.9053,11.9422,11.8683,11.9053,155203.0
2020-10-16 11:35:00,12.89,12.96,12.88,12.96,154350.0,11.9053,11.9699,11.8961,11.9699,154350.0
2020-10-16 11:40:00,12.95,12.96,12.88,12.89,139447.0,11.9607,11.9699,11.8961,11.9053,139447.0
2020-10-16 11:45:00,12.88,12.9,12.87,12.88,82192.0,11.8961,11.9145,11.8868,11.8961,82192.0
2020-10-16 11:50:00,12.87,12.89,12.85,12.86,86680.0,11.8868,11.9053,11.8683,11.8776,86680.0
2020-10-16 11:55:00,12.85,12.86,12.81,12.82,118080.0,11.8683,11.8776,11.8314,11.8406,118080.0
2020-10-16 12:00:00,12.82,12.84,12.79,12.82,98988.0,11.8406,11.8591,11.8129,11.8406,98988.0
2020-10-16 12:05:00,12.82,12.84,12.78,12.81,89439.0,11.8406,11.8591,11.8037,11.8314,89439.0
2020-10-16 12:10:00,12.81,12.86,12.8,12.84,100436.0,11.8314,11.8776,11.8222,11.8591,100436.0
2020-10-16 12:15:00,12.85,12.86,12.82,12.85,91406.0,11.8683,11.8776,11.8406,11.8683,91406.0
2020-10-16 12:20:00,12.86,12.87,12.83,12.84,86884.0,11.8776,11.8868,11.8499,11.8591,86884.0
2020-10-16 12:25:00,12.83,12.84,12.8,12.82,169009.0,11.8499,11.8591,11.8222,11.8406,169009.0
2020-10-16 12:30:00,12.81,12.83,12.77,12.78,119449.0,11.8314,11.8499,11.7945,11.8037,119449.0
2020-10-16 12:35:00,12.77,12.79,12.76,12.79,113382.0,11.7945,11.8129,11.7852,11.8129,113382.0
2020-10-16 12:40:00,12.78,12.8,12.72,12.72,170409.0,11.8037,11.8222,11.7483,11.7483,170409.0
2020-10-16 12:45:00,12.73,12.74,12.67,12.69,303426.0,11.7575,11.7668,11.7021,11.7206,303426.0
2020-10-16 12:50:00,12.69,12.71,12.66,12.68,132615.0,11.7206,11.739,11.6929,11.7113,132615.0
2020-10-16 12:55:00,12.69,12.73,12.66,12.67,151506.0,11.7206,11.7575,11.6929,11.7021,151506.0
2020-10-16 13:00:00,12.67,12.67,12.65,12.65,111804.0,11.7021,11.7021,11.6836,11.6836,111804.0
2020-10-16 13:05:00,12.66,12.7,12.65,12.67,174803.0,11.6929,11.7298,11.6836,11.7021,174803.0
2020-10-16 13:10:00,12.67,12.68,12.65,12.65,144463.0,11.7021,11.7113,11.6836,11.6836,144463.0
2020-10-16 13:15:00,12.66,12.67,12.63,12.63,66733.0,11.6929,11.7021,11.6652,11.6652,66733.0
2020-10-16 13:20:00,12.63,12.64,12.58,12.6,202101.0,11.6652,11.6744,11.619,11.6374,202101.0
2020-10-16 13:25:00,12.6,12.63,12.59,12.61,71144.0,11.6374,11.6652,11.6282,11.6467,71144.0
2020-10-16 13:30:00,12.61,12.61,12.53,12.54,189515.0,11.6467,11.6467,11.5728,11.582,189515.0
2020-10-16 13:35:00,12.54,12.54,12.45,12.47,363895.0,11.582,11.582,11.4989,11.5174,363895.0
2020-10-16 13:40:00,12.47,12.51,12.44,12.46,235652.0,11.5174,11.5543,11.4897,11.5081,235652.0
2020-10-16 13:45:00,12.46,12.51,12.45,12.51,154411.0,11.5081,11.5543,11.4989,11.5543,154411.0
2020-10-16 13:50:00,12.51,12.53,12.49,12.52,111171.0,11.5543,11.5728,11.5359,11.5636,111171.0
2020-10-16 13:55:00,12.52,12.54,12.49,12.52,173107.0,11.5636,11.582,11.5359,11.5636,173107.0
2020-10-16 14:00:00,12.52,12.53,12.49,12.49,177235.0,11.5636,11.5728,11.5359,11.5359,177235.0
2020-10-16 14:05:00,12.49,12.53,12.47,12.52,170350.0,11.5359,11.5728,11.5174,11.5636,170350.0
2020-10-16 14:10:00,12.52,12.53,12.49,12.51,110485.0,11.5636,11.5728,11.5359,11.5543,110485.0
2020-10-16 14:15:00,12.52,12.53,12.46,12.47,114832.0,11.5636,11.5728,11.5081,11.5174,114832.0
2020-10-16 14:20:00,12.46,12.47,12.43,12.46,213620.0,11.5081,11.5174,11.4804,11.5081,213620.0
2020-10-16 14:25:00,12.46,12.46,12.4,12.42,267297.0,11.5081,11.5081,11.4527,11.4712,267297.0
2020-10-16 14:30:00,12.42,12.45,12.41,12.44,235528.0,11.4712,11.4989,11.462,11.4897,235528.0
2020-10-16 14:35:00,12.44,12.49,12.43,12.49,243086.0,11.4897,11.5359,11.4804,11.5359,243086.0
2020-10-16 14:40:00,12.48,12.49,12.44,12.47,142501.0,11.5266,11.5359,11.4897,11.5174,142501.0
2020-10-16 14:45:00,12.48,12.48,12.44,12.46,119193.0,11.5266,11.5266,11.4897,11.5081,119193.0
2020-10-16 14:50:00,12.46,12.5,12.45,12.46,160261.0,11.5081,11.5451,11.4989,11.5081,160261.0
2020-10-16 14:55:00,12.47,12.52,12.45,12.47,406028.0,11.5174,11.5636,11.4989,11.5174,406028.0
2020-10-16 15:00:00,12.48,12.48,12.39,12.42,547340.0,11.5266,11.5266,11.4435,11.4712,547340.0
2020-10-16 15:05:00,12.42,12.46,12.4,12.41,197387.0,11.4712,11.5081,11.4527,11.462,197387.0
2020-10-16 15:10:00,12.4,12.41,12.36,12.41,188691.0,11.4527,11.462,11.4158,11.462,188691.0
2020-10-16 15:15:00,12.41,12.41,12.37,12.4,176496.0,11.462,11.462,11.425,11.4527,176496.0
2020-10-16 15:20:00,12.4,12.4,12.36,12.37,248094.0,11.4527,11.4527,11.4158,11.425,248094.0
2020-10-16 15:25:00,12.37,12.4,12.36,12.37,191203.0,11.425,11.4527,11.4158,11.425,191203.0
2020-10-16 15:30:00,12.36,12.37,12.31,12.34,345393.0,11.4158,11.425,11.3696,11.3973,345393.0
2020-10-16 15:35:00,12.33,12.34,12.3,12.3,280563.0,11.3881,11.3973,11.3604,11.3604,280563.0
2020-10-16 15:40:00,12.3,12.33,12.24,12.31,488407.0,11.3604,11.3881,11.3049,11.3696,488407.0
2020-10-16 15:45:00,12.32,12.32,12.23,12.26,512024.0,11.3788,11.3788,11.2957,11.3234,512024.0
2020-10-16 15:50:00,12.26,12.27,12.21,12.23,795571.0,11.3234,11.3327,11.2772,11.2957,795571.0
2020-10-16 15:55:00,12.23,12.27,12.22,12.24,1161568.0,11.2957,11.3327,11.2865,11.3049,1161568.0
2020-10-19 09:30:00,12.23,12.27,11.85,12.21,1498554.0,11.2957,11.3327,10.9447,11.2772,1498554.0
2020-10-19 09:35:00,12.22,12.59,12.19,12.42,1188307.0,11.2865,11.6282,11.2588,11.4712,1188307.0
2020-10-19 09:40:00,12.42,12.45,12.25,12.35,424363.0,11.4712,11.4989,11.3142,11.4065,424363.0
2020-10-19 09:45:00,12.36,12.43,12.31,12.39,291550.0,11.4158,11.4804,11.3696,11.4435,291550.0
2020-10-19 09:50:00,12.38,12.5,12.36,12.46,279716.0,11.4343,11.5451,11.4158,11.5081,279716.0
2020-10-19 09:55:00,12.46,12.66,12.46,12.59,545560.0,11.5081,11.6929,11.5081,11.6282,545560.0
2020-10-19 10:00:00,12.6,12.7,12.5,12.68,631340.0,11.6374,11.7298,11.5451,11.7113,631340.0
2020-10-19 10:05:00,12.67,12.71,12.5,12.52,592572.0,11.7021,11.739,11.5451,11.5636,592572.0
2020-10-19 10:10:00,12.51,12.58,12.37,12.58,737448.0,11.5543,11.619,11.425,11.619,737448.0
2020-10-19 10:15:00,12.58,12.68,12.53,12.63,335091.0,11.619,11.7113,11.5728,11.6652,335091.0
2020-10-19 10:20:00,12.63,12.63,12.51,12.55,231170.0,11.6652,11.6652,11.5543,11.5913,231170.0
2020-10-19 10:25:00,12.54,12.55,12.45,12.51,145375.0,11.582,11.5913,11.4989,11.5543,145375.0
2020-10-19 10:30:00,12.51,12.54,12.48,12.5,104192.0,11.5543,11.582,11.5266,11.5451,104192.0
2020-10-19 10:35:00,12.5,12.54,12.47,12.5,229271.0,11.5451,11.582,11.5174,11.5451,229271.0
2020-10-19 10:40:00,12.51,12.58,12.5,12.51,145242.0,11.5543,11.619,11.5451,11.5543,145242.0
2020-10-19 10:45:00,12.51,12.54,12.48,12.5,167121.0,11.5543,11.582,11.5266,11.5451,167121.0
2020-10-19 10:50:00,12.51,12.62,12.5,12.58,198967.0,11.5543,11.6559,11.5451,11.619,198967.0
2020-10-19 10:55:00,12.59,12.68,12.58,12.67,170470.0,11.6282,11.7113,11.619,11.7021,170470.0
2020-10-19 11:00:00,12.67,12.7,12.66,12.67,173332.0,11.7021,11.7298,11.6929,11.7021,173332.0
2020-10-19 11:05:00,12.66,12.69,12.66,12.67,153324.0,11.6929,11.7206,11.6929,11.7021,153324.0
2020-10-19 11:10:00,12.68,12.69,12.56,12.58,265525.0,11.7113,11.7206,11.6005,11.619,265525.0
2020-10-19 11:15:00,12.57,12.57,12.47,12.48,245043.0,11.6097,11.6097,11.5174,11.5266,245043.0
2020-10-19 11:20:00,12.49,12.5,12.38,12.38,194578.0,11.5359,11.5451,11.4343,11.4343,194578.0
2020-10-19 11:25:00,12.39,12.44,12.36,12.43,123095.0,11.4435,11.4897,11.4158,11.4804,123095.0
2020-10-19 11:30:00,12.43,12.49,12.39,12.48,139468.0,11.4804,11.5359,11.4435,11.5266,139468.0
2020-10-19 11:35:00,12.48,12.52,12.47,12.48,117490.0,11.5266,11.5636,11.5174,11.5266,117490.0
2020-10-19 11:40:00,12.48,12.53,12.45,12.5,75001.0,11.5266,11.5728,11.4989,11.5451,75001.0
2020-10-19 11:45:00,12.5,12.55,12.48,12.53,180906.0,11.5451,11.5913,11.5266,11.5728,180906.0
2020-10-19 11:50:00,12.54,12.58,12.52,12.55,109417.0,11.582,11.619,11.5636,11.5913,109417.0
2020-10-19 11:55:00,12.56,12.61,12.55,12.6,177084.0,11.6005,11.6467,11.5913,11.6374,177084.0
2020-10-19 12:00:00,12.6,12.64,12.57,12.63,176589.0,11.6374,11.6744,11.6097,11.6652,176589.0
2020-10-19 12:05:00,12.63,12.67,12.63,12.66,191625.0,11.6652,11.7021,11.6652,11.6929,191625.0
2020-10-19 12:10:00,12.66,12.68,12.63,12.68,95811.0,11.6929,11.7113,11.6652,11.7113,95811.0
2020-10-19 12:15:00,12.68,12.68,12.65,12.66,50823.0,11.7113,11.7113,11.6836,11.6929,50823.0
2020-10-19 12:20:00,12.66,12.71,12.65,12.7,201462.0,11.6929,11.739,11.6836,11.7298,201462.0
2020-10-19 12:25:00,12.7,12.73,12.68,12.69,109046.0,11.7298,11.7575,11.7113,11.7206,109046.0
2020-10-19 12:30:00,12.69,12.72,12.68,12.69,77829.0,11.7206,11.7483,11.7113,11.7206,77829.0
2020-10-19 12:35:00,12.69,12.7,12.65,12.65,71103.0,11.7206,11.7298,11.6836,11.6836,71103.0
2020-10-19 12:40:00,12.65,12.65,12.59,12.61,104744.0,11.6836,11.6836,11.6282,11.6467,104744.0
2020-10-19 12:45:00,12.61,12.63,12.6,12.6,42529.0,11.6467,11.6652,11.6374,11.6374,42529.0
2020-10-19 12:50:00,12.6,12.61,12.52,12.52,106736.0,11.6374,11.6467,11.5636,11.5636,106736.0
2020-10-19 12:55:00,12.53,12.53,12.45,12.5,164908.0,11.5728,11.5728,11.4989,11.5451,164908.0
2020-10-19 13:00:00,12.49,12.53,12.43,12.43,124017.0,11.5359,11.5728,11.4804,11.4804,124017.0
2020-10-19 13:05:00,12.43,12.45,12.4,12.41,178171.0,11.4804,11.4989,11.4527,11.462,178171.0
2020-10-19 13:10:00,12.41,12.45,12.4,12.45,162610.0,11.462,11.4989,11.4527,11.4989,162610.0
2020-10-19 13:15:00,12.45,12.48,12.4,12.41,88351.0,11.4989,11.5266,11.4527,11.462,88351.0
2020-10-19 13:20:00,12.41,12.41,12.32,12.34,236196.0,11.462,11.462,11.3788,11.3973,236196.0
2020-10-19 13:25:00,12.34,12.36,12.32,12.34,80335.0,11.3973,11.4158,11.3788,11.3973,80335.0
2020-10-19 13:30:00,12.34,12.35,12.3,12.3,159104.0,11.3973,11.4065,11.3604,11.3604,159104.0
2020-10-19 13:35:00,12.31,12.37,12.3,12.35,111065.0,11.3696,11.425,11.3604,11.4065,111065.0
2020-10-19 13:40:00,12.34,12.34,12.3,12.32,71417.0,11.3973,11.3973,11.3604,11.3788,71417.0
2020-10-19 13:45:00,12.32,12.32,12.28,12.31,120310.0,11.3788,11.3788,11.3419,11.3696,120310.0
2020-10-19 13:50:00,12.31,12.36,12.3,12.34,61268.0,11.3696,11.4158,11.3604,11.3973,61268.0
2020-10-19 13:55:00,12.34,12.37,12.33,12.37,75987.0,11.3973,11.425,11.3881,11.425,75987.0
2020-10-19 14:00:00,12.37,12.37,12.31,12.32,56464.0,11.425,11.425,11.3696,11.3788,56464.0
2020-10-19 14:05:00,12.31,12.38,12.31,12.32,103466.0,11.3696,11.4343,11.3696,11.3788,103466.0
2020-10-19 14:10:00,12.32,12.33,12.27,12.3,139043.0,11.3788,11.3881,11.3327,11.3604,139043.0
2020-10-19 14:15:00,12.3,12.37,12.28,12.36,144204.0,11.3604,11.425,11.3419,11.4158,144204.0
2020-10-19 14:20:00,12.37,12.41,12.35,12.37,89801.0,11.425,11.462,11.4065,11.425,89801.0
2020-10-19 14:25:00,12.37,12.4,12.33,12.39,132467.0,11.425,11.4527,11.3881,11.4435,132467.0
2020-10-19 14:30:00,12.4,12.4,12.33,12.34,59765.0,11.4527,11.4527,11.3881,11.3973,59765.0
2020-10-19 14:35:00,12.34,12.35,12.3,12.34,151800.0,11.3973,11.4065,11.3604,11.3973,151800.0
2020-10-19 14:40:00,12.34,12.34,12.3,12.31,87758.0,11.3973,11.3973,11.3604,11.3696,87758.0
2020-10-19 14:45:00,12.3,12.32,12.28,12.3,115910.0,11.3604,11.3788,11.3419,11.3604,115910.0
2020-10-19 14:50:00,12.3,12.31,12.25,12.28,168133.0,11.3604,11.3696,11.3142,11.3419,168133.0
2020-10-19 14:55:00,12.28,12.3,12.17,12.19,291611.0,11.3419,11.3604,11.2403,11.2588,291611.0
2020-10-19 15:00:00,12.19,12.2,12.1,12.13,341309.0,11.2588,11.268,11.1756,11.2034,341309.0
2020-10-19 15:05:00,12.14,12.2,12.14,12.2,233703.0,11.2126,11.268,11.2126,11.268,233703.0
2020-10-19 15:10:00,12.2,12.25,12.18,12.23,211661.0,11.268,11.3142,11.2495,11.2957,211661.0
2020-10-19 15:15:00,12.22,12.23,12.16,12.17,176537.0,11.2865,11.2957,11.2311,11.2403,176537.0
2020-10-19 15:20:00,12.18,12.2,12.16,12.19,142111.0,11.2495,11.268,11.2311,11.2588,142111.0
2020-10-19 15:25:00,12.19,12.2,12.14,12.19,158459.0,11.2588,11.268,11.2126,11.2588,158459.0
2020-10-19 15:30:00,12.19,12.21,12.16,12.19,162077.0,11.2588,11.2772,11.2311,11.2588,162077.0
2020-10-19 15:35:00,12.18,12.22,12.17,12.21,248273.0,11.2495,11.2865,11.2403,11.2772,248273.0
2020-10-19 15:40:00,12.21,12.22,12.15,12.2,327953.0,11.2772,11.2865,11.2218,11.268,327953.0
2020-10-19 15:45:00,12.2,12.22,12.13,12.15,347277.0,11.268,11.2865,11.2034,11.2218,347277.0
2020-10-19 15:50:00,12.15,12.16,12.11,12.15,490961.0,11.2218,11.2311,11.1849,11.2218,490961.0
2020-10-19 15:55:00,12.15,12.18,12.12,12.18,962736.0,11.2218,11.2495,11.1941,11.2495,962736.0
2020-10-20 09:30:00,12.44,12.61,12.38,12.53,535899.0,11.4897,11.6467,11.4343,11.5728,535899.0
2020-10-20 09:35:00,12.54,12.61,12.48,12.58,241061.0,11.582,11.6467,11.5266,11.619,241061.0
2020-10-20 09:40:00,12.58,12.67,12.56,12.66,365525.0,11.619,11.7021,11.6005,11.6929,365525.0
2020-10-20 09:45:00,12.65,12.72,12.58,12.6,374700.0,11.6836,11.7483,11.619,11.6374,374700.0
2020-10-20 09:50:00,12.59,12.72,12.59,12.71,267202.0,11.6282,11.7483,11.6282,11.739,267202.0
2020-10-20 09:55:00,12.72,12.76,12.68,12.71,273611.0,11.7483,11.7852,11.7113,11.739,273611.0
2020-10-20 10:00:00,12.71,12.72,12.61,12.63,218947.0,11.739,11.7483,11.6467,11.6652,218947.0
2020-10-20 10:05:00,12.63,12.69,12.62,12.65,185447.0,11.6652,11.7206,11.6559,11.6836,185447.0
2020-10-20 10:10:00,12.64,12.68,12.62,12.64,175254.0,11.6744,11.7113,11.6559,11.6744,175254.0
2020-10-20 10:15:00,12.64,12.68,12.61,12.63,248226.0,11.6744,11.7113,11.6467,11.6652,248226.0
2020-10-20 10:20:00,12.63,12.66,12.62,12.64,280289.0,11.6652,11.6929,11.6559,11.6744,280289.0
2020-10-20 10:25:00,12.64,12.68,12.63,12.68,157221.0,11.6744,11.7113,11.6652,11.7113,157221.0
2020-10-20 10:30:00,12.68,12.74,12.67,12.72,155274.0,11.7113,11.7668,11.7021,11.7483,155274.0
2020-10-20 10:35:00,12.71,12.8,12.7,12.77,208982.0,11.739,11.8222,11.7298,11.7945,208982.0
2020-10-20 10:40:00,12.77,12.84,12.76,12.83,161773.0,11.7945,11.8591,11.7852,11.8499,161773.0
2020-10-20 10:45:00,12.83,12.86,12.81,12.83,205960.0,11.8499,11.8776,11.8314,11.8499,205960.0
2020-10-20 10:50:00,12.83,12.91,12.83,12.91,185050.0,11.8499,11.9238,11.8499,11.9238,185050.0
2020-10-20 10:55:00,12.91,13.02,12.89,13.0,525179.0,11.9238,12.0254,11.9053,12.0069,525179.0
2020-10-20 11:00:00,13.0,13.07,12.95,12.96,457345.0,12.0069,12.0715,11.9607,11.9699,457345.0
2020-10-20 11:05:00,12.96,12.99,12.93,12.97,239037.0,11.9699,11.9977,11.9422,11.9792,239037.0
2020-10-20 11:10:00,12.97,13.03,12.96,13.01,311300.0,11.9792,12.0346,11.9699,12.0161,311300.0
2020-10-20 11:15:00,13.0,13.04,12.99,13.0,290774.0,12.0069,12.0438,11.9977,12.0069,290774.0
2020-10-20 11:20:00,13.0,13.06,12.99,13.04,140651.0,12.0069,12.0623,11.9977,12.0438,140651.0
2020-10-20 11:25:00,13.03,13.14,13.03,13.13,593056.0,12.0346,12.1362,12.0346,12.127,593056.0
2020-10-20 11:30:00,13.13,13.14,13.03,13.09,376080.0,12.127,12.1362,12.0346,12.09,376080.0
2020-10-20 11:35:00,13.09,13.12,13.08,13.11,118948.0,12.09,12.1177,12.0808,12.1085,118948.0
2020-10-20 11:40:00,13.11,13.12,13.0,13.0,293841.0,12.1085,12.1177,12.0069,12.0069,293841.0
2020-10-20 11:45:00,13.0,13.01,12.89,12.9,362289.0,12.0069,12.0161,11.9053,11.9145,362289.0
2020-10-20 11:50:00,12.9,12.92,12.83,12.84,199250.0,11.9145,11.933,11.8499,11.8591,199250.0
2020-10-20 11:55:00,12.85,12.86,12.8,12.81,217850.0,11.8683,11.8776,11.8222,11.8314,217850.0
2020-10-20 12:00:00,12.82,12.87,12.78,12.79,207471.0,11.8406,11.8868,11.8037,11.8129,207471.0
2020-10-20 12:05:00,12.79,12.83,12.78,12.79,110714.0,11.8129,11.8499,11.8037,11.8129,110714.0
2020-10-20 12:10:00,12.79,12.82,12.77,12.79,131815.0,11.8129,11.8406,11.7945,11.8129,131815.0
2020-10-20 12:15:00,12.79,12.82,12.76,12.79,176213.0,11.8129,11.8406,11.7852,11.8129,176213.0
2020-10-20 12:20:00,12.79,12.79,12.73,12.74,179238.0,11.8129,11.8129,11.7575,11.7668,179238.0
2020-10-20 12:25:00,12.74,12.78,12.73,12.78,76723.0,11.7668,11.8037,11.7575,11.8037,76723.0
2020-10-20 12:30:00,12.78,12.94,12.77,12.93,333522.0,11.8037,11.9515,11.7945,11.9422,333522.0
2020-10-20 12:35:00,12.93,12.96,12.88,12.93,184913.0,11.9422,11.9699,11.8961,11.9422,184913.0
2020-10-20 12:40:00,12.93,12.96,12.91,12.92,125698.0,11.9422,11.9699,11.9238,11.933,125698.0
2020-10-20 12:45:00,12.92,12.93,12.9,12.91,66672.0,11.933,11.9422,11.9145,11.9238,66672.0
2020-10-20 12:50:00,12.91,12.92,12.89,12.92,59707.0,11.9238,11.933,11.9053,11.933,59707.0
2020-10-20 12:55:00,12.92,12.93,12.89,12.91,119894.0,11.933,11.9422,11.9053,11.9238,119894.0
2020-10-20 13:00:00,12.91,12.98,12.91,12.96,150071.0,11.9238,11.9884,11.9238,11.9699,150071.0
2020-10-20 13:05:00,12.96,12.97,12.9,12.91,101232.0,11.9699,11.9792,11.9145,11.9238,101232.0
2020-10-20 13:10:00,12.91,12.93,12.89,12.92,103293.0,11.9238,11.9422,11.9053,11.933,103293.0
2020-10-20 13:15:00,12.93,12.93,12.81,12.84,241110.0,11.9422,11.9422,11.8314,11.8591,241110.0
2020-10-20 13:20:00,12.84,12.91,12.84,12.9,150410.0,11.8591,11.9238,11.8591,11.9145,150410.0
2020-10-20 13:25:00,12.9,12.92,12.89,12.91,114230.0,11.9145,11.933,11.9053,11.9238,114230.0
2020-10-20 13:30:00,12.9,12.91,12.86,12.89,127880.0,11.9145,11.9238,11.8776,11.9053,127880.0
2020-10-20 13:35:00,12.9,12.92,12.88,12.9,125657.0,11.9145,11.933,11.8961,11.9145,125657.0
2020-10-20 13:40:00,12.9,12.93,12.87,12.9,129585.0,11.9145,11.9422,11.8868,11.9145,129585.0
2020-10-20 13:45:00,12.9,12.9,12.87,12.88,220904.0,11.9145,11.9145,11.8868,11.8961,220904.0
2020-10-20 13:50:00,12.88,12.9,12.86,12.88,144692.0,11.8961,11.9145,11.8776,11.8961,144692.0
2020-10-20 13:55:00,12.88,12.91,12.87,12.91,168706.0,11.8961,11.9238,11.8868,11.9238,168706.0
2020-10-20 14:00:00,12.91,12.92,12.88,12.89,159007.0,11.9238,11.933,11.8961,11.9053,159007.0
2020-10-20 14:05:00,12.89,12.92,12.88,12.88,98264.0,11.9053,11.933,11.8961,11.8961,98264.0
2020-10-20 14:10:00,12.88,12.91,12.87,12.91,113362.0,11.8961,11.9238,11.8868,11.9238,113362.0
2020-10-20 14:15:00,12.9,12.92,12.86,12.89,104299.0,11.9145,11.933,11.8776,11.9053,104299.0
2020-10-20 14:20:00,12.89,12.9,12.85,12.89,88749.0,11.9053,11.9145,11.8683,11.9053,88749.0
2020-10-20 14:25:00,12.89,12.93,12.88,12.89,139708.0,11.9053,11.9422,11.8961,11.9053,139708.0
2020-10-20 14:30:00,12.9,12.94,12.89,12.93,110189.0,11.9145,11.9515,11.9053,11.9422,110189.0
2020-10-20 14:35:00,12.93,12.93,12.87,12.88,116933.0,11.9422,11.9422,11.8868,11.8961,116933.0
2020-10-20 14:40:00,12.88,12.91,12.86,12.91,163717.0,11.8961,11.9238,11.8776,11.9238,163717.0
2020-10-20 14:45:00,12.91,12.94,12.9,12.93,135727.0,11.9238,11.9515,11.9145,11.9422,135727.0
2020-10-20 14:50:00,12.93,12.94,12.9,12.91,72912.0,11.9422,11.9515,11.9145,11.9238,72912.0
2020-10-20 14:55:00,12.91,12.92,12.88,12.88,144250.0,11.9238,11.933,11.8961,11.8961,144250.0
2020-10-20 15:00:00,12.88,12.93,12.88,12.92,159441.0,11.8961,11.9422,11.8961,11.933,159441.0
2020-10-20 15:05:00,12.92,12.93,12.81,12.82,218559.0,11.933,11.9422,11.8314,11.8406,218559.0
2020-10-20 15:10:00,12.82,12.84,12.8,12.83,194729.0,11.8406,11.8591,11.8222,11.8499,194729.0
2020-10-20 15:15:00,12.83,12.84,12.78,12.81,156170.0,11.8499,11.8591,11.8037,11.8314,156170.0
2020-10-20 15:20:00,12.81,12.84,12.79,12.84,138884.0,11.8314,11.8591,11.8129,11.8591,138884.0
2020-10-20 15:25:00,12.84,12.9,12.83,12.9,189640.0,11.8591,11.9145,11.8499,11.9145,189640.0
2020-10-20 15:30:00,12.89,12.89,12.84,12.87,154530.0,11.9053,11.9053,11.8591,11.8868,154530.0
2020-10-20 15:35:00,12.86,12.87,12.8,12.82,259169.0,11.8776,11.8868,11.8222,11.8406,259169.0
2020-10-20 15:40:00,12.82,12.86,12.8,12.81,245063.0,11.8406,11.8776,11.8222,11.8314,245063.0
2020-10-20 15:45:00,12.81,12.84,12.77,12.78,256129.0,11.8314,11.8591,11.7945,11.8037,256129.0
2020-10-20 15:50:00,12.78,12.81,12.72,12.74,481209.0,11.8037,11.8314,11.7483,11.7668,481209.0
2020-10-20 15:55:00,12.75,12.78,12.73,12.74,898932.0,11.776,11.8037,11.7575,11.7668,898932.0
2020-10-21 09:30:00,12.61,12.65,12.55,12.58,465077.0,11.6467,11.6836,11.5913,11.619,465077.0
2020-10-21 09:35:00,12.58,12.67,12.54,12.65,303284.0,11.619,11.7021,11.582,11.6836,303284.0
2020-10-21 09:40:00,12.64,12.7,12.6,12.6,256531.0,11.6744,11.7298,11.6374,11.6374,256531.0
2020-10-21 09:45:00,12.6,12.66,12.56,12.6,137996.0,11.6374,11.6929,11.6005,11.6374,137996.0
2020-10-21 09:50:00,12.6,12.62,12.58,12.6,53011.0,11.6374,11.6559,11.619,11.6374,53011.0
2020-10-21 09:55:00,12.6,12.62,12.53,12.54,169770.0,11.6374,11.6559,11.5728,11.582,169770.0
2020-10-21 10:00:00,12.54,12.62,12.5,12.62,124558.0,11.582,11.6559,11.5451,11.6559,124558.0
2020-10-21 10:05:00,12.62,12.71,12.62,12.7,163081.0,11.6559,11.739,11.6559,11.7298,163081.0
2020-10-21 10:10:00,12.71,12.73,12.66,12.67,90447.0,11.739,11.7575,11.6929,11.7021,90447.0
2020-10-21 10:15:00,12.67,12.72,12.64,12.7,141494.0,11.7021,11.7483,11.6744,11.7298,141494.0
2020-10-21 10:20:00,12.69,12.76,12.68,12.73,120436.0,11.7206,11.7852,11.7113,11.7575,120436.0
2020-10-21 10:25:00,12.74,12.75,12.72,12.74,67985.0,11.7668,11.776,11.7483,11.7668,67985.0
2020-10-21 10:30:00,12.74,12.81,12.72,12.76,96795.0,11.7668,11.8314,11.7483,11.7852,96795.0
2020-10-21 10:35:00,12.77,12.85,12.76,12.85,126148.0,11.7945,11.8683,11.7852,11.8683,126148.0
2020-10-21 10:40:00,12.85,12.88,12.8,12.82,143178.0,11.8683,11.8961,11.8222,11.8406,143178.0
2020-10-21 10:45:00,12.82,12.82,12.66,12.68,244853.0,11.8406,11.8406,11.6929,11.7113,244853.0
2020-10-21 10:50:00,12.67,12.7,12.58,12.59,239694.0,11.7021,11.7298,11.619,11.6282,239694.0
2020-10-21 10:55:00,12.59,12.64,12.52,12.61,247631.0,11.6282,11.6744,11.5636,11.6467,247631.0
2020-10-21 11:00:00,12.6,12.63,12.59,12.6,99347.0,11.6374,11.6652,11.6282,11.6374,99347.0
2020-10-21 11:05:00,12.6,12.61,12.57,12.59,66730.0,11.6374,11.6467,11.6097,11.6282,66730.0
2020-10-21 11:10:00,12.59,12.62,12.57,12.61,135926.0,11.6282,11.6559,11.6097,11.6467,135926.0
2020-10-21 11:15:00,12.6,12.67,12.58,12.67,133912.0,11.6374,11.7021,11.619,11.7021,133912.0
2020-10-21 11:20:00,12.67,12.73,12.65,12.71,94741.0,11.7021,11.7575,11.6836,11.739,94741.0
2020-10-21 11:25:00,12.7,12.76,12.68,12.76,114735.0,11.7298,11.7852,11.7113,11.7852,114735.0
2020-10-21 11:30:00,12.77,12.8,12.71,12.71,200368.0,11.7945,11.8222,11.739,11.739,200368.0
2020-10-21 11:35:00,12.72,12.79,12.71,12.79,56387.0,11.7483,11.8129,11.739,11.8129,56387.0
2020-10-21 11:40:00,12.78,12.82,12.78,12.81,91794.0,11.8037,11.8406,11.8037,11.8314,91794.0
2020-10-21 11:45:00,12.81,12.83,12.78,12.79,123367.0,11.8314,11.8499,11.8037,11.8129,123367.0
2020-10-21 11:50:00,12.79,12.82,12.78,12.82,97087.0,11.8129,11.8406,11.8037,11.8406,97087.0
2020-10-21 11:55:00,12.82,12.83,12.76,12.79,141260.0,11.8406,11.8499,11.7852,11.8129,141260.0
2020-10-21 12:00:00,12.79,12.8,12.77,12.79,127836.0,11.8129,11.8222,11.7945,11.8129,127836.0
2020-10-21 12:05:00,12.79,12.81,12.77,12.79,53120.0,11.8129,11.8314,11.7945,11.8129,53120.0
2020-10-21 12:10:00,12.79,12.8,12.75,12.77,55327.0,11.8129,11.8222,11.776,11.7945,55327.0
2020-10-21 12:15:00,12.77,12.77,12.72,12.72,72845.0,11.7945,11.7945,11.7483,11.7483,72845.0
2020-10-21 12:20:00,12.72,12.83,12.71,12.83,149784.0,11.7483,11.8499,11.739,11.8499,149784.0
2020-10-21 12:25:00,12.83,12.84,12.77,12.79,163282.0,11.8499,11.8591,11.7945,11.8129,163282.0
2020-10-21 12:30:00,12.79,12.81,12.75,12.77,203589.0,11.8129,11.8314,11.776,11.7945,203589.0
2020-10-21 12:35:00,12.77,12.83,12.76,12.82,128803.0,11.7945,11.8499,11.7852,11.8406,128803.0
2020-10-21 12:40:00,12.82,12.88,12.81,12.87,140679.0,11.8406,11.8961,11.8314,11.8868,140679.0
2020-10-21 12:45:00,12.87,12.87,12.8,12.81,111453.0,11.8868,11.8868,11.8222,11.8314,111453.0
2020-10-21 12:50:00,12.81,12.83,12.78,12.81,52791.0,11.8314,11.8499,11.8037,11.8314,52791.0
2020-10-21 12:55:00,12.81,12.83,12.79,12.83,94999.0,11.8314,11.8499,11.8129,11.8499,94999.0
2020-10-21 13:00:00,12.83,12.9,12.82,12.89,104243.0,11.8499,11.9145,11.8406,11.9053,104243.0
2020-10-21 13:05:00,12.89,12.9,12.82,12.85,139789.0,11.9053,11.9145,11.8406,11.8683,139789.0
2020-10-21 13:10:00,12.85,12.87,12.79,12.79,219744.0,11.8683,11.8868,11.8129,11.8129,219744.0
2020-10-21 13:15:00,12.8,12.8,12.75,12.75,86338.0,11.8222,11.8222,11.776,11.776,86338.0
2020-10-21 13:20:00,12.76,12.76,12.7,12.7,84871.0,11.7852,11.7852,11.7298,11.7298,84871.0
2020-10-21 13:25:00,12.69,12.7,12.67,12.68,131567.0,11.7206,11.7298,11.7021,11.7113,131567.0
2020-10-21 13:30:00,12.69,12.69,12.65,12.66,211537.0,11.7206,11.7206,11.6836,11.6929,211537.0
2020-10-21 13:35:00,12.66,12.71,12.65,12.71,122613.0,11.6929,11.739,11.6836,11.739,122613.0
2020-10-21 13:40:00,12.71,12.76,12.7,12.76,72527.0,11.739,11.7852,11.7298,11.7852,72527.0
2020-10-21 13:45:00,12.76,12.76,12.72,12.73,74460.0,11.7852,11.7852,11.7483,11.7575,74460.0
2020-10-21 13:50:00,12.73,12.74,12.69,12.74,127829.0,11.7575,11.7668,11.7206,11.7668,127829.0
2020-10-21 13:55:00,12.73,12.73,12.7,12.71,50660.0,11.7575,11.7575,11.7298,11.739,50660.0
2020-10-21 14:00:00,12.71,12.76,12.7,12.75,98146.0,11.739,11.7852,11.7298,11.776,98146.0
2020-10-21 14:05:00,12.75,12.78,12.75,12.76,72474.0,11.776,11.8037,11.776,11.7852,72474.0
2020-10-21 14:10:00,12.75,12.81,12.75,12.81,168963.0,11.776,11.8314,11.776,11.8314,168963.0
2020-10-21 14:15:00,12.81,12.81,12.78,12.78,44814.0,11.8314,11.8314,11.8037,11.8037,44814.0
2020-10-21 14:20:00,12.78,12.8,12.77,12.8,78044.0,11.8037,11.8222,11.7945,11.8222,78044.0
2020-10-21 14:25:00,12.8,12.83,12.78,12.79,77886.0,11.8222,11.8499,11.8037,11.8129,77886.0
2020-10-21 14:30:00,12.8,12.83,12.78,12.79,93045.0,11.8222,11.8499,11.8037,11.8129,93045.0
2020-10-21 14:35:00,12.79,12.84,12.78,12.84,113950.0,11.8129,11.8591,11.8037,11.8591,113950.0
2020-10-21 14:40:00,12.84,12.87,12.83,12.85,166185.0,11.8591,11.8868,11.8499,11.8683,166185.0
2020-10-21 14:45:00,12.85,12.87,12.81,12.83,142777.0,11.8683,11.8868,11.8314,11.8499,142777.0
2020-10-21 14:50:00,12.83,12.84,12.8,12.82,47685.0,11.8499,11.8591,11.8222,11.8406,47685.0
2020-10-21 14:55:00,12.81,12.83,12.81,12.82,52314.0,11.8314,11.8499,11.8314,11.8406,52314.0
2020-10-21 15:00:00,12.83,12.86,12.82,12.82,57072.0,11.8499,11.8776,11.8406,11.8406,57072.0
2020-10-21 15:05:00,12.82,12.83,12.78,12.79,111705.0,11.8406,11.8499,11.8037,11.8129,111705.0
2020-10-21 15:10:00,12.79,12.8,12.76,12.78,90391.0,11.8129,11.8222,11.7852,11.8037,90391.0
2020-10-21 15:15:00,12.77,12.78,12.74,12.76,64423.0,11.7945,11.8037,11.7668,11.7852,64423.0
2020-10-21 15:20:00,12.76,12.79,12.74,12.74,94098.0,11.7852,11.8129,11.7668,11.7668,94098.0
2020-10-21 15:25:00,12.75,12.78,12.74,12.77,110037.0,11.776,11.8037,11.7668,11.7945,110037.0
2020-10-21 15:30:00,12.77,12.77,12.71,12.73,168390.0,11.7945,11.7945,11.739,11.7575,168390.0
2020-10-21 15:35:00,12.73,12.74,12.71,12.71,108312.0,11.7575,11.7668,11.739,11.739,108312.0
2020-10-21 15:40:00,12.71,12.74,12.69,12.73,240820.0,11.739,11.7668,11.7206,11.7575,240820.0
2020-10-21 15:45:00,12.73,12.73,12.7,12.72,175784.0,11.7575,11.7575,11.7298,11.7483,175784.0
2020-10-21 15:50:00,12.71,12.72,12.69,12.71,268020.0,11.739,11.7483,11.7206,11.739,268020.0
2020-10-21 15:55:00,12.7,12.72,12.67,12.67,653518.0,11.7298,11.7483,11.7021,11.7021,653518.0
2020-10-22 09:30:00,12.68,12.78,12.65,12.77,344750.0,11.7113,11.8037,11.6836,11.7945,344750.0
2020-10-22 09:35:00,12.77,12.82,12.76,12.77,177906.0,11.7945,11.8406,11.7852,11.7945,177906.0
2020-10-22 09:40:00,12.76,12.8,12.72,12.79,234796.0,11.7852,11.8222,11.7483,11.8129,234796.0
2020-10-22 09:45:00,12.79,12.85,12.71,12.74,300262.0,11.8129,11.8683,11.739,11.7668,300262.0
2020-10-22 09:50:00,12.73,12.74,12.65,12.67,243493.0,11.7575,11.7668,11.6836,11.7021,243493.0
2020-10-22 09:55:00,12.67,12.69,12.66,12.69,178165.0,11.7021,11.7206,11.6929,11.7206,178165.0
2020-10-22 10:00:00,12.69,12.76,12.68,12.73,143799.0,11.7206,11.7852,11.7113,11.7575,143799.0
2020-10-22 10:05:00,12.74,12.77,12.66,12.67,135957.0,11.7668,11.7945,11.6929,11.7021,135957.0
2020-10-22 10:10:00,12.68,12.71,12.64,12.68,137700.0,11.7113,11.739,11.6744,11.7113,137700.0
2020-10-22 10:15:00,12.68,12.73,12.68,12.71,80800.0,11.7113,11.7575,11.7113,11.739,80800.0
2020-10-22 10:20:00,12.71,12.72,12.64,12.65,88256.0,11.739,11.7483,11.6744,11.6836,88256.0
2020-10-22 10:25:00,12.65,12.67,12.63,12.65,54478.0,11.6836,11.7021,11.6652,11.6836,54478.0
2020-10-22 10:30:00,12.65,12.72,12.64,12.71,75278.0,11.6836,11.7483,11.6744,11.739,75278.0
2020-10-22 10:35:00,12.71,12.79,12.71,12.76,132029.0,11.739,11.8129,11.739,11.7852,132029.0
2020-10-22 10:40:00,12.75,12.76,12.69,12.69,114001.0,11.776,11.7852,11.7206,11.7206,114001.0
2020-10-22 10:45:00,12.69,12.77,12.69,12.77,77128.0,11.7206,11.7945,11.7206,11.7945,77128.0
2020-10-22 10:50:00,12.77,12.88,12.75,12.87,228212.0,11.7945,11.8961,11.776,11.8868,228212.0
2020-10-22 10:55:00,12.86,12.92,12.85,12.89,221464.0,11.8776,11.933,11.8683,11.9053,221464.0
2020-10-22 11:00:00,12.88,12.89,12.86,12.88,107498.0,11.8961,11.9053,11.8776,11.8961,107498.0
2020-10-22 11:05:00,12.88,12.94,12.86,12.93,138707.0,11.8961,11.9515,11.8776,11.9422,138707.0
2020-10-22 11:10:00,12.92,12.93,12.89,12.89,127534.0,11.933,11.9422,11.9053,11.9053,127534.0
2020-10-22 11:15:00,12.9,12.9,12.86,12.88,194775.0,11.9145,11.9145,11.8776,11.8961,194775.0
2020-10-22 11:20:00,12.89,12.9,12.86,12.88,146747.0,11.9053,11.9145,11.8776,11.8961,146747.0
2020-10-22 11:25:00,12.88,12.89,12.86,12.88,91798.0,11.8961,11.9053,11.8776,11.8961,91798.0
2020-10-22 11:30:00,12.88,12.9,12.86,12.88,133298.0,11.8961,11.9145,11.8776,11.8961,133298.0
2020-10-22 11:35:00,12.89,12.91,12.87,12.88,114338.0,11.9053,11.9238,11.8868,11.8961,114338.0
2020-10-22 11:40:00,12.88,12.89,12.82,12.83,81805.0,11.8961,11.9053,11.8406,11.8499,81805.0
2020-10-22 11:45:00,12.84,12.84,12.79,12.81,131309.0,11.8591,11.8591,11.8129,11.8314,131309.0
2020-10-22 11:50:00,12.81,12.84,12.77,12.84,143554.0,11.8314,11.8591,11.7945,11.8591,143554.0
2020-10-22 11:55:00,12.84,12.86,12.83,12.84,54653.0,11.8591,11.8776,11.8499,11.8591,54653.0
2020-10-22 12:00:00,12.85,12.86,12.81,12.82,62222.0,11.8683,11.8776,11.8314,11.8406,62222.0
2020-10-22 12:05:00,12.82,12.84,12.81,12.83,39201.0,11.8406,11.8591,11.8314,11.8499,39201.0
2020-10-22 12:10:00,12.83,12.86,12.82,12.86,56643.0,11.8499,11.8776,11.8406,11.8776,56643.0
2020-10-22 12:15:00,12.87,12.92,12.86,12.91,76839.0,11.8868,11.933,11.8776,11.9238,76839.0
2020-10-22 12:20:00,12.91,12.93,12.88,12.92,200138.0,11.9238,11.9422,11.8961,11.933,200138.0
2020-10-22 12:25:00,12.93,13.0,12.92,12.99,336667.0,11.9422,12.0069,11.933,11.9977,336667.0
2020-10-22 12:30:00,12.98,13.0,12.94,12.97,66726.0,11.9884,12.0069,11.9515,11.9792,66726.0
2020-10-22 12:35:00,12.96,13.0,12.96,12.98,123899.0,11.9699,12.0069,11.9699,11.9884,123899.0
2020-10-22 12:40:00,12.97,12.98,12.93,12.93,102573.0,11.9792,11.9884,11.9422,11.9422,102573.0
2020-10-22 12:45:00,12.93,12.96,12.9,12.95,75684.0,11.9422,11.9699,11.9145,11.9607,75684.0
2020-10-22 12:50:00,12.95,12.96,12.93,12.94,59286.0,11.9607,11.9699,11.9422,11.9515,59286.0
2020-10-22 12:55:00,12.94,12.97,12.93,12.97,50574.0,11.9515,11.9792,11.9422,11.9792,50574.0
2020-10-22 13:00:00,12.97,12.99,12.96,12.98,73843.0,11.9792,11.9977,11.9699,11.9884,73843.0
2020-10-22 13:05:00,12.98,12.99,12.95,12.98,118527.0,11.9884,11.9977,11.9607,11.9884,118527.0
2020-10-22 13:10:00,12.98,13.0,12.94,12.99,73400.0,11.9884,12.0069,11.9515,11.9977,73400.0
2020-10-22 13:15:00,12.99,13.01,12.95,12.96,118591.0,11.9977,12.0161,11.9607,11.9699,118591.0
2020-10-22 13:20:00,12.96,12.96,12.89,12.9,80226.0,11.9699,11.9699,11.9053,11.9145,80226.0
2020-10-22 13:25:00,12.9,12.91,12.87,12.9,50873.0,11.9145,11.9238,11.8868,11.9145,50873.0
2020-10-22 13:30:00,12.9,12.94,12.89,12.91,75812.0,11.9145,11.9515,11.9053,11.9238,75812.0
2020-10-22 13:35:00,12.92,12.93,12.88,12.9,88614.0,11.933,11.9422,11.8961,11.9145,88614.0
2020-10-22 13:40:00,12.89,12.92,12.87,12.91,81371.0,11.9053,11.933,11.8868,11.9238,81371.0
2020-10-22 13:45:00,12.91,12.93,12.89,12.92,45446.0,11.9238,11.9422,11.9053,11.933,45446.0
2020-10-22 13:50:00,12.92,12.94,12.9,12.91,76383.0,11.933,11.9515,11.9145,11.9238,76383.0
2020-10-22 13:55:00,12.91,12.93,12.89,12.92,25664.0,11.9238,11.9422,11.9053,11.933,25664.0
2020-10-22 14:00:00,12.93,12.95,12.92,12.93,56395.0,11.9422,11.9607,11.933,11.9422,56395.0
2020-10-22 14:05:00,12.93,12.94,12.88,12.88,79297.0,11.9422,11.9515,11.8961,11.8961,79297.0
2020-10-22 14:10:00,12.88,12.91,12.88,12.9,122591.0,11.8961,11.9238,11.8961,11.9145,122591.0
2020-10-22 14:15:00,12.91,12.96,12.9,12.93,76429.0,11.9238,11.9699,11.9145,11.9422,76429.0
2020-10-22 14:20:00,12.94,13.0,12.94,12.99,73807.0,11.9515,12.0069,11.9515,11.9977,73807.0
2020-10-22 14:25:00,13.0,13.04,12.99,13.0,90578.0,12.0069,12.0438,11.9977,12.0069,90578.0
2020-10-22 14:30:00,13.01,13.03,12.99,13.01,64876.0,12.0161,12.0346,11.9977,12.0161,64876.0
2020-10-22 14:35:00,13.01,13.03,12.99,12.99,80666.0,12.0161,12.0346,11.9977,11.9977,80666.0
2020-10-22 14:40:00,12.99,13.02,12.99,13.02,55746.0,11.9977,12.0254,11.9977,12.0254,55746.0
2020-10-22 14:45:00,13.02,13.03,13.01,13.02,63919.0,12.0254,12.0346,12.0161,12.0254,63919.0
2020-10-22 14:50:00,13.02,13.04,12.98,13.0,106904.0,12.0254,12.0438,11.9884,12.0069,106904.0
2020-10-22 14:55:00,13.0,13.01,12.97,12.99,45798.0,12.0069,12.0161,11.9792,11.9977,45798.0
2020-10-22 15:00:00,12.99,13.02,12.97,13.02,79894.0,11.9977,12.0254,11.9792,12.0254,79894.0
2020-10-22 15:05:00,13.02,13.02,12.98,12.99,49280.0,12.0254,12.0254,11.9884,11.9977,49280.0
2020-10-22 15:10:00,13.0,13.01,12.98,13.0,57971.0,12.0069,12.0161,11.9884,12.0069,57971.0
2020-10-22 15:15:00,13.01,13.03,12.99,13.02,73610.0,12.0161,12.0346,11.9977,12.0254,73610.0
2020-10-22 15:20:00,13.02,13.07,13.01,13.07,171877.0,12.0254,12.0715,12.0161,12.0715,171877.0
2020-10-22 15:25:00,13.07,13.08,13.06,13.08,71053.0,12.0715,12.0808,12.0623,12.0808,71053.0
2020-10-22 15:30:00,13.07,13.1,13.07,13.09,106699.0,12.0715,12.0993,12.0715,12.09,106699.0
2020-10-22 15:35:00,13.09,13.1,13.06,13.07,116855.0,12.09,12.0993,12.0623,12.0715,116855.0
2020-10-22 15:40:00,13.07,13.1,13.07,13.09,126763.0,12.0715,12.0993,12.0715,12.09,126763.0
2020-10-22 15:45:00,13.08,13.11,13.08,13.09,208073.0,12.0808,12.1085,12.0808,12.09,208073.0
2020-10-22 15:50:00,13.1,13.11,13.04,13.08,276788.0,12.0993,12.1085,12.0438,12.0808,276788.0
2020-10-22 15:55:00,13.08,13.08,13.02,13.04,443305.0,12.0808,12.0808,12.0254,12.0438,443305.0
2020-10-23 09:30:00,13.22,13.34,13.15,13.32,511607.0,12.2101,12.3209,12.1454,12.3024,511607.0
2020-10-23 09:35:00,13.32,13.35,13.28,13.32,573498.0,12.3024,12.3302,12.2655,12.3024,573498.0
2020-10-23 09:40:00,13.33,13.39,13.32,13.36,177763.0,12.3117,12.3671,12.3024,12.3394,177763.0
2020-10-23 09:45:00,13.36,13.36,13.21,13.22,164684.0,12.3394,12.3394,12.2008,12.2101,164684.0
2020-10-23 09:50:00,13.22,13.39,13.2,13.38,535743.0,12.2101,12.3671,12.1916,12.3579,535743.0
2020-10-23 09:55:00,13.38,13.4,13.35,13.37,196793.0,12.3579,12.3763,12.3302,12.3486,196793.0
2020-10-23 10:00:00,13.36,13.46,13.35,13.43,299623.0,12.3394,12.4317,12.3302,12.404,299623.0
2020-10-23 10:05:00,13.42,13.44,13.28,13.29,286392.0,12.3948,12.4133,12.2655,12.2747,286392.0
2020-10-23 10:10:00,13.29,13.38,13.28,13.34,174700.0,12.2747,12.3579,12.2655,12.3209,174700.0
2020-10-23 10:15:00,13.34,13.34,13.27,13.27,203131.0,12.3209,12.3209,12.2563,12.2563,203131.0
2020-10-23 10:20:00,13.27,13.31,13.26,13.31,111601.0,12.2563,12.2932,12.247,12.2932,111601.0
2020-10-23 10:25:00,13.31,13.42,13.3,13.41,166911.0,12.2932,12.3948,12.284,12.3856,166911.0
2020-10-23 10:30:00,13.41,13.5,13.41,13.49,240846.0,12.3856,12.4687,12.3856,12.4595,240846.0
2020-10-23 10:35:00,13.48,13.5,13.44,13.49,191237.0,12.4502,12.4687,12.4133,12.4595,191237.0
2020-10-23 10:40:00,13.49,13.5,13.41,13.43,146961.0,12.4595,12.4687,12.3856,12.404,146961.0
2020-10-23 10:45:00,13.43,13.45,13.39,13.43,157625.0,12.404,12.4225,12.3671,12.404,157625.0
2020-10-23 10:50:00,13.43,13.43,13.37,13.41,143520.0,12.404,12.404,12.3486,12.3856,143520.0
2020-10-23 10:55:00,13.4,13.41,13.3,13.3,113094.0,12.3763,12.3856,12.284,12.284,113094.0
2020-10-23 11:00:00,13.31,13.32,13.27,13.29,199682.0,12.2932,12.3024,12.2563,12.2747,199682.0
2020-10-23 11:05:00,13.29,13.35,13.28,13.34,205874.0,12.2747,12.3302,12.2655,12.3209,205874.0
2020-10-23 11:10:00,13.34,13.35,13.3,13.35,145719.0,12.3209,12.3302,12.284,12.3302,145719.0
2020-10-23 11:15:00,13.35,13.39,13.35,13.39,111193.0,12.3302,12.3671,12.3302,12.3671,111193.0
2020-10-23 11:20:00,13.38,13.38,13.29,13.29,108644.0,12.3579,12.3579,12.2747,12.2747,108644.0
2020-10-23 11:25:00,13.29,13.35,13.27,13.34,121192.0,12.2747,12.3302,12.2563,12.3209,121192.0
2020-10-23 11:30:00,13.34,13.42,13.33,13.42,465641.0,12.3209,12.3948,12.3117,12.3948,465641.0
2020-10-23 11:35:00,13.42,13.47,13.4,13.46,251789.0,12.3948,12.441,12.3763,12.4317,251789.0
2020-10-23 11:40:00,13.46,13.47,13.38,13.39,231432.0,12.4317,12.441,12.3579,12.3671,231432.0
2020-10-23 11:45:00,13.39,13.39,13.35,13.37,287055.0,12.3671,12.3671,12.3302,12.3486,287055.0
2020-10-23 11:50:00,13.37,13.41,13.34,13.37,158489.0,12.3486,12.3856,12.3209,12.3486,158489.0
2020-10-23 11:55:00,13.36,13.37,13.25,13.28,227264.0,12.3394,12.3486,12.2378,12.2655,227264.0
2020-10-23 12:00:00,13.28,13.31,13.25,13.27,245943.0,12.2655,12.2932,12.2378,12.2563,245943.0
2020-10-23 12:05:00,13.27,13.28,13.25,13.27,202952.0,12.2563,12.2655,12.2378,12.2563,202952.0
2020-10-23 12:10:00,13.26,13.27,13.22,13.25,208087.0,12.247,12.2563,12.2101,12.2378,208087.0
2020-10-23 12:15:00,13.25,13.28,13.2,13.21,256916.0,12.2378,12.2655,12.1916,12.2008,256916.0
2020-10-23 12:20:00,13.21,13.23,13.16,13.21,205249.0,12.2008,12.2193,12.1547,12.2008,205249.0
2020-10-23 12:25:00,13.21,13.26,13.2,13.26,212665.0,12.2008,12.247,12.1916,12.247,212665.0
2020-10-23 12:30:00,13.25,13.29,13.23,13.29,256162.0,12.2378,12.2747,12.2193,12.2747,256162.0
2020-10-23 12:35:00,13.28,13.29,13.23,13.26,130345.0,12.2655,12.2747,12.2193,12.247,130345.0
2020-10-23 12:40:00,13.26,13.28,13.24,13.28,111318.0,12.247,12.2655,12.2286,12.2655,111318.0
2020-10-23 12:45:00,13.28,13.31,13.27,13.3,277653.0,12.2655,12.2932,12.2563,12.284,277653.0
2020-10-23 12:50:00,13.31,13.37,13.3,13.36,225309.0,12.2932,12.3486,12.284,12.3394,225309.0
2020-10-23 12:55:00,13.36,13.37,13.27,13.29,198093.0,12.3394,12.3486,12.2563,12.2747,198093.0
2020-10-23 13:00:00,13.29,13.36,13.28,13.35,110910.0,12.2747,12.3394,12.2655,12.3302,110910.0
2020-10-23 13:05:00,13.35,13.36,13.28,13.29,53657.0,12.3302,12.3394,12.2655,12.2747,53657.0
2020-10-23 13:10:00,13.29,13.31,13.27,13.3,331096.0,12.2747,12.2932,12.2563,12.284,331096.0
2020-10-23 13:15:00,13.3,13.32,13.28,13.29,146219.0,12.284,12.3024,12.2655,12.2747,146219.0
2020-10-23 13:20:00,13.3,13.34,13.28,13.32,163004.0,12.284,12.3209,12.2655,12.3024,163004.0
2020-10-23 13:25:00,13.32,13.34,13.28,13.3,124816.0,12.3024,12.3209,12.2655,12.284,124816.0
2020-10-23 13:30:00,13.31,13.31,13.26,13.27,102555.0,12.2932,12.2932,12.247,12.2563,102555.0
2020-10-23 13:35:00,13.27,13.29,13.22,13.22,99531.0,12.2563,12.2747,12.2101,12.2101,99531.0
2020-10-23 13:40:00,13.22,13.22,13.18,13.2,141571.0,12.2101,12.2101,12.1731,12.1916,141571.0
2020-10-23 13:45:00,13.19,13.2,13.13,13.16,133081.0,12.1824,12.1916,12.127,12.1547,133081.0
2020-10-23 13:50:00,13.16,13.21,13.15,13.16,328780.0,12.1547,12.2008,12.1454,12.1547,328780.0
2020-10-23 13:55:00,13.16,13.19,13.15,13.19,143818.0,12.1547,12.1824,12.1454,12.1824,143818.0
2020-10-23 14:00:00,13.18,13.2,13.15,13.15,132900.0,12.1731,12.1916,12.1454,12.1454,132900.0
2020-10-23 14:05:00,13.16,13.18,13.15,13.15,78367.0,12.1547,12.1731,12.1454,12.1454,78367.0
2020-10-23 14:10:00,13.15,13.16,13.07,13.07,379332.0,12.1454,12.1547,12.0715,12.0715,379332.0
2020-10-23 14:15:00,13.07,13.1,13.04,13.09,226170.0,12.0715,12.0993,12.0438,12.09,226170.0
2020-10-23 14:20:00,13.08,13.11,13.08,13.11,154709.0,12.0808,12.1085,12.0808,12.1085,154709.0
2020-10-23 14:25:00,13.11,13.14,13.1,13.12,100770.0,12.1085,12.1362,12.0993,12.1177,100770.0
2020-10-23 14:30:00,13.12,13.18,13.11,13.16,262297.0,12.1177,12.1731,12.1085,12.1547,262297.0
2020-10-23 14:35:00,13.16,13.23,13.15,13.22,213140.0,12.1547,12.2193,12.1454,12.2101,213140.0
2020-10-23 14:40:00,13.21,13.23,13.19,13.21,157748.0,12.2008,12.2193,12.1824,12.2008,157748.0
2020-10-23 14:45:00,13.21,13.24,13.2,13.24,107338.0,12.2008,12.2286,12.1916,12.2286,107338.0
2020-10-23 14:50:00,13.24,13.25,13.18,13.2,119370.0,12.2286,12.2378,12.1731,12.1916,119370.0
2020-10-23 14:55:00,13.21,13.24,13.2,13.21,112323.0,12.2008,12.2286,12.1916,12.2008,112323.0
2020-10-23 15:00:00,13.21,13.25,13.21,13.24,100196.0,12.2008,12.2378,12.2008,12.2286,100196.0
2020-10-23 15:05:00,13.24,13.26,13.22,13.24,118564.0,12.2286,12.247,12.2101,12.2286,118564.0
2020-10-23 15:10:00,13.24,13.28,13.23,13.25,136269.0,12.2286,12.2655,12.2193,12.2378,136269.0
2020-10-23 15:15:00,13.26,13.26,13.21,13.24,96949.0,12.247,12.247,12.2008,12.2286,96949.0
2020-10-23 15:20:00,13.24,13.27,13.22,13.24,111102.0,12.2286,12.2563,12.2101,12.2286,111102.0
2020-10-23 15:25:00,13.24,13.27,13.22,13.27,109186.0,12.2286,12.2563,12.2101,12.2563,109186.0
2020-10-23 15:30:00,13.27,13.3,13.26,13.29,379849.0,12.2563,12.284,12.247,12.2747,379849.0
2020-10-23 15:35:00,13.29,13.3,13.27,13.28,105259.0,12.2747,12.284,12.2563,12.2655,105259.0
2020-10-23 15:40:00,13.28,13.3,13.27,13.29,134685.0,12.2655,12.284,12.2563,12.2747,134685.0
2020-10-23 15:45:00,13.29,13.33,13.28,13.32,237474.0,12.2747,12.3117,12.2655,12.3024,237474.0
2020-10-23 15:50:00,13.32,13.32,13.26,13.26,383228.0,12.3024,12.3024,12.247,12.247,383228.0
2020-10-23 15:55:00,13.27,13.32,13.26,13.31,707894.0,12.2563,12.3024,12.247,12.2932,707894.0
2020-10-26 09:30:00,13.04,13.07,12.94,12.95,429466.0,12.0438,12.0715,11.9515,11.9607,429466.0
2020-10-26 09:35:00,12.95,12.95,12.86,12.91,261612.0,11.9607,11.9607,11.8776,11.9238,261612.0
2020-10-26 09:40:00,12.92,12.92,12.84,12.92,270153.0,11.933,11.933,11.8591,11.933,270153.0
2020-10-26 09:45:00,12.91,12.94,12.87,12.9,199516.0,11.9238,11.9515,11.8868,11.9145,199516.0
2020-10-26 09:50:00,12.9,12.99,12.88,12.99,128017.0,11.9145,11.9977,11.8961,11.9977,128017.0
2020-10-26 09:55:00,12.99,13.0,12.94,13.0,94922.0,11.9977,12.0069,11.9515,12.0069,94922.0
2020-10-26 10:00:00,12.99,13.0,12.92,12.99,159889.0,11.9977,12.0069,11.933,11.9977,159889.0
2020-10-26 10:05:00,12.99,13.03,12.95,12.96,124569.0,11.9977,12.0346,11.9607,11.9699,124569.0
2020-10-26 10:10:00,12.95,13.0,12.9,12.99,266796.0,11.9607,12.0069,11.9145,11.9977,266796.0
2020-10-26 10:15:00,12.99,13.03,12.96,12.98,140140.0,11.9977,12.0346,11.9699,11.9884,140140.0
2020-10-26 10:20:00,12.99,13.01,12.93,12.98,317597.0,11.9977,12.0161,11.9422,11.9884,317597.0
2020-10-26 10:25:00,12.98,13.0,12.92,12.96,184972.0,11.9884,12.0069,11.933,11.9699,184972.0
2020-10-26 10:30:00,12.95,12.97,12.91,12.93,143127.0,11.9607,11.9792,11.9238,11.9422,143127.0
2020-10-26 10:35:00,12.94,12.95,12.87,12.87,207535.0,11.9515,11.9607,11.8868,11.8868,207535.0
2020-10-26 10:40:00,12.86,12.94,12.85,12.91,151766.0,11.8776,11.9515,11.8683,11.9238,151766.0
2020-10-26 10:45:00,12.91,12.92,12.86,12.91,302813.0,11.9238,11.933,11.8776,11.9238,302813.0
2020-10-26 10:50:00,12.91,12.91,12.85,12.9,324044.0,11.9238,11.9238,11.8683,11.9145,324044.0
2020-10-26 10:55:00,12.89,12.91,12.87,12.91,89272.0,11.9053,11.9238,11.8868,11.9238,89272.0
2020-10-26 11:00:00,12.91,12.91,12.84,12.84,178284.0,11.9238,11.9238,11.8591,11.8591,178284.0
2020-10-26 11:05:00,12.84,12.84,12.77,12.78,142377.0,11.8591,11.8591,11.7945,11.8037,142377.0
2020-10-26 11:10:00,12.79,12.87,12.78,12.85,439269.0,11.8129,11.8868,11.8037,11.8683,439269.0
2020-10-26 11:15:00,12.84,12.85,12.81,12.83,246198.0,11.8591,11.8683,11.8314,11.8499,246198.0
2020-10-26 11:20:00,12.83,12.9,12.81,12.89,485809.0,11.8499,11.9145,11.8314,11.9053,485809.0
2020-10-26 11:25:00,12.89,12.94,12.88,12.92,84592.0,11.9053,11.9515,11.8961,11.933,84592.0
2020-10-26 11:30:00,12.92,12.92,12.85,12.87,97300.0,11.933,11.933,11.8683,11.8868,97300.0
2020-10-26 11:35:00,12.88,12.91,12.87,12.9,67250.0,11.8961,11.9238,11.8868,11.9145,67250.0
2020-10-26 11:40:00,12.9,12.94,12.86,12.94,183830.0,11.9145,11.9515,11.8776,11.9515,183830.0
2020-10-26 11:45:00,12.93,12.96,12.93,12.95,170034.0,11.9422,11.9699,11.9422,11.9607,170034.0
2020-10-26 11:50:00,12.94,12.97,12.88,12.91,330735.0,11.9515,11.9792,11.8961,11.9238,330735.0
2020-10-26 11:55:00,12.91,12.97,12.87,12.96,137948.0,11.9238,11.9792,11.8868,11.9699,137948.0
2020-10-26 12:00:00,12.96,13.01,12.94,12.99,165677.0,11.9699,12.0161,11.9515,11.9977,165677.0
2020-10-26 12:05:00,12.99,13.0,12.97,12.99,85840.0,11.9977,12.0069,11.9792,11.9977,85840.0
2020-10-26 12:10:00,12.99,13.0,12.94,12.97,142135.0,11.9977,12.0069,11.9515,11.9792,142135.0
2020-10-26 12:15:00,12.97,13.0,12.96,12.96,90754.0,11.9792,12.0069,11.9699,11.9699,90754.0
2020-10-26 12:20:00,12.96,12.97,12.92,12.92,144378.0,11.9699,11.9792,11.933,11.933,144378.0
2020-10-26 12:25:00,12.93,12.95,12.91,12.93,89347.0,11.9422,11.9607,11.9238,11.9422,89347.0
2020-10-26 12:30:00,12.93,12.94,12.91,12.93,285681.0,11.9422,11.9515,11.9238,11.9422,285681.0
2020-10-26 12:35:00,12.93,12.95,12.91,12.92,150117.0,11.9422,11.9607,11.9238,11.933,150117.0
2020-10-26 12:40:00,12.92,12.95,12.88,12.88,202504.0,11.933,11.9607,11.8961,11.8961,202504.0
2020-10-26 12:45:00,12.88,12.91,12.86,12.91,163032.0,11.8961,11.9238,11.8776,11.9238,163032.0
2020-10-26 12:50:00,12.9,12.97,12.9,12.95,714205.0,11.9145,11.9792,11.9145,11.9607,714205.0
2020-10-26 12:55:00,12.95,12.97,12.93,12.95,271080.0,11.9607,11.9792,11.9422,11.9607,271080.0
2020-10-26 13:00:00,12.95,12.97,12.9,12.91,180106.0,11.9607,11.9792,11.9145,11.9238,180106.0
2020-10-26 13:05:00,12.92,12.92,12.87,12.88,157128.0,11.933,11.933,11.8868,11.8961,157128.0
2020-10-26 13:10:00,12.89,12.9,12.84,12.85,177936.0,11.9053,11.9145,11.8591,11.8683,177936.0
2020-10-26 13:15:00,12.84,12.85,12.8,12.83,232983.0,11.8591,11.8683,11.8222,11.8499,232983.0
2020-10-26 13:20:00,12.83,12.85,12.78,12.79,136951.0,11.8499,11.8683,11.8037,11.8129,136951.0
2020-10-26 13:25:00,12.79,12.83,12.77,12.8,183432.0,11.8129,11.8499,11.7945,11.8222,183432.0
2020-10-26 13:30:00,12.79,12.79,12.73,12.77,138906.0,11.8129,11.8129,11.7575,11.7945,138906.0
2020-10-26 13:35:00,12.76,12.84,12.75,12.83,144159.0,11.7852,11.8591,11.776,11.8499,144159.0
2020-10-26 13:40:00,12.83,12.85,12.79,12.81,115462.0,11.8499,11.8683,11.8129,11.8314,115462.0
2020-10-26 13:45:00,12.81,12.81,12.77,12.79,139637.0,11.8314,11.8314,11.7945,11.8129,139637.0
2020-10-26 13:50:00,12.79,12.86,12.79,12.81,86955.0,11.8129,11.8776,11.8129,11.8314,86955.0
2020-10-26 13:55:00,12.82,12.86,12.81,12.85,109830.0,11.8406,11.8776,11.8314,11.8683,109830.0
2020-10-26 14:00:00,12.86,12.87,12.83,12.87,87240.0,11.8776,11.8868,11.8499,11.8868,87240.0
2020-10-26 14:05:00,12.87,12.92,12.85,12.92,105724.0,11.8868,11.933,11.8683,11.933,105724.0
2020-10-26 14:10:00,12.92,12.93,12.86,12.88,91983.0,11.933,11.9422,11.8776,11.8961,91983.0
2020-10-26 14:15:00,12.88,12.89,12.84,12.88,84956.0,11.8961,11.9053,11.8591,11.8961,84956.0
2020-10-26 14:20:00,12.87,12.88,12.84,12.85,152615.0,11.8868,11.8961,11.8591,11.8683,152615.0
2020-10-26 14:25:00,12.84,12.89,12.83,12.85,176913.0,11.8591,11.9053,11.8499,11.8683,176913.0
2020-10-26 14:30:00,12.86,12.87,12.8,12.8,196670.0,11.8776,11.8868,11.8222,11.8222,196670.0
2020-10-26 14:35:00,12.8,12.82,12.77,12.82,128936.0,11.8222,11.8406,11.7945,11.8406,128936.0
2020-10-26 14:40:00,12.81,12.85,12.8,12.83,91707.0,11.8314,11.8683,11.8222,11.8499,91707.0
2020-10-26 14:45:00,12.82,12.83,12.79,12.81,128846.0,11.8406,11.8499,11.8129,11.8314,128846.0
2020-10-26 14:50:00,12.81,12.82,12.78,12.79,188442.0,11.8314,11.8406,11.8037,11.8129,188442.0
2020-10-26 14:55:00,12.79,12.81,12.77,12.79,122639.0,11.8129,11.8314,11.7945,11.8129,122639.0
2020-10-26 15:00:00,12.79,12.83,12.79,12.8,99125.0,11.8129,11.8499,11.8129,11.8222,99125.0
2020-10-26 15:05:00,12.79,12.8,12.75,12.77,110549.0,11.8129,11.8222,11.776,11.7945,110549.0
2020-10-26 15:10:00,12.77,12.79,12.72,12.74,125535.0,11.7945,11.8129,11.7483,11.7668,125535.0
2020-10-26 15:15:00,12.74,12.78,12.73,12.77,122309.0,11.7668,11.8037,11.7575,11.7945,122309.0
2020-10-26 15:20:00,12.77,12.83,12.76,12.79,362656.0,11.7945,11.8499,11.7852,11.8129,362656.0
2020-10-26 15:25:00,12.79,12.83,12.79,12.83,160211.0,11.8129,11.8499,11.8129,11.8499,160211.0
2020-10-26 15:30:00,12.82,12.89,12.81,12.88,176587.0,11.8406,11.9053,11.8314,11.8961,176587.0
2020-10-26 15:35:00,12.88,12.9,12.85,12.86,159042.0,11.8961,11.9145,11.8683,11.8776,159042.0
2020-10-26 15:40:00,12.86,12.88,12.8,12.81,185107.0,11.8776,11.8961,11.8222,11.8314,185107.0
2020-10-26 15:45:00,12.81,12.82,12.72,12.75,446998.0,11.8314,11.8406,11.7483,11.776,446998.0
2020-10-26 15:50:00,12.74,12.81,12.72,12.81,360498.0,11.7668,11.8314,11.7483,11.8314,360498.0
2020-10-26 15:55:00,12.81,12.83,12.76,12.79,795967.0,11.8314,11.8499,11.7852,11.8129,795967.0
2020-10-27 09:30:00,12.71,12.75,12.59,12.64,235941.0,11.739,11.776,11.6282,11.6744,235941.0
2020-10-27 09:35:00,12.64,12.69,12.61,12.63,170824.0,11.6744,11.7206,11.6467,11.6652,170824.0
2020-10-27 09:40:00,12.62,12.62,12.53,12.54,150043.0,11.6559,11.6559,11.5728,11.582,150043.0
2020-10-27 09:45:00,12.54,12.55,12.42,12.5,296200.0,11.582,11.5913,11.4712,11.5451,296200.0
2020-10-27 09:50:00,12.5,12.55,12.48,12.52,103669.0,11.5451,11.5913,11.5266,11.5636,103669.0
2020-10-27 09:55:00,12.52,12.61,12.51,12.6,134385.0,11.5636,11.6467,11.5543,11.6374,134385.0
2020-10-27 10:00:00,12.6,12.68,12.6,12.65,105129.0,11.6374,11.7113,11.6374,11.6836,105129.0
2020-10-27 10:05:00,12.64,12.71,12.63,12.65,126872.0,11.6744,11.739,11.6652,11.6836,126872.0
2020-10-27 10:10:00,12.65,12.66,12.61,12.62,111350.0,11.6836,11.6929,11.6467,11.6559,111350.0
2020-10-27 10:15:00,12.62,12.63,12.56,12.58,93503.0,11.6559,11.6652,11.6005,11.619,93503.0
2020-10-27 10:20:00,12.59,12.59,12.54,12.58,68968.0,11.6282,11.6282,11.582,11.619,68968.0
2020-10-27 10:25:00,12.58,12.61,12.54,12.61,54758.0,11.619,11.6467,11.582,11.6467,54758.0
2020-10-27 10:30:00,12.61,12.64,12.53,12.57,97397.0,11.6467,11.6744,11.5728,11.6097,97397.0
2020-10-27 10:35:00,12.56,12.59,12.52,12.54,123453.0,11.6005,11.6282,11.5636,11.582,123453.0
2020-10-27 10:40:00,12.54,12.54,12.5,12.52,105293.0,11.582,11.582,11.5451,11.5636,105293.0
2020-10-27 10:45:00,12.52,12.59,12.5,12.57,73884.0,11.5636,11.6282,11.5451,11.6097,73884.0
2020-10-27 10:50:00,12.57,12.59,12.49,12.5,58844.0,11.6097,11.6282,11.5359,11.5451,58844.0
2020-10-27 10:55:00,12.5,12.51,12.45,12.45,124033.0,11.5451,11.5543,11.4989,11.4989,124033.0
2020-10-27 11:00:00,12.46,12.47,12.44,12.47,158467.0,11.5081,11.5174,11.4897,11.5174,158467.0
2020-10-27 11:05:00,12.48,12.48,12.42,12.46,213391.0,11.5266,11.5266,11.4712,11.5081,213391.0
2020-10-27 11:10:00,12.46,12.48,12.42,12.44,125882.0,11.5081,11.5266,11.4712,11.4897,125882.0
2020-10-27 11:15:00,12.43,12.46,12.41,12.42,140694.0,11.4804,11.5081,11.462,11.4712,140694.0
2020-10-27 11:20:00,12.42,12.47,12.4,12.46,92347.0,11.4712,11.5174,11.4527,11.5081,92347.0
2020-10-27 11:25:00,12.45,12.52,12.45,12.49,108463.0,11.4989,11.5636,11.4989,11.5359,108463.0
2020-10-27 11:30:00,12.5,12.5,12.45,12.46,169209.0,11.5451,11.5451,11.4989,11.5081,169209.0
2020-10-27 11:35:00,12.46,12.49,12.45,12.47,107152.0,11.5081,11.5359,11.4989,11.5174,107152.0
2020-10-27 11:40:00,12.47,12.48,12.42,12.46,144588.0,11.5174,11.5266,11.4712,11.5081,144588.0
2020-10-27 11:45:00,12.46,12.54,12.46,12.52,463557.0,11.5081,11.582,11.5081,11.5636,463557.0
2020-10-27 11:50:00,12.52,12.54,12.48,12.5,149208.0,11.5636,11.582,11.5266,11.5451,149208.0
2020-10-27 11:55:00,12.5,12.52,12.47,12.49,74367.0,11.5451,11.5636,11.5174,11.5359,74367.0
2020-10-27 12:00:00,12.49,12.5,12.46,12.47,59520.0,11.5359,11.5451,11.5081,11.5174,59520.0
2020-10-27 12:05:00,12.48,12.5,12.46,12.48,86881.0,11.5266,11.5451,11.5081,11.5266,86881.0
2020-10-27 12:10:00,12.47,12.48,12.42,12.44,90730.0,11.5174,11.5266,11.4712,11.4897,90730.0
2020-10-27 12:15:00,12.43,12.45,12.42,12.44,68129.0,11.4804,11.4989,11.4712,11.4897,68129.0
2020-10-27 12:20:00,12.44,12.48,12.43,12.46,73664.0,11.4897,11.5266,11.4804,11.5081,73664.0
2020-10-27 12:25:00,12.46,12.49,12.45,12.48,80130.0,11.5081,11.5359,11.4989,11.5266,80130.0
2020-10-27 12:30:00,12.48,12.48,12.43,12.43,63377.0,11.5266,11.5266,11.4804,11.4804,63377.0
2020-10-27 12:35:00,12.44,12.46,12.42,12.44,126582.0,11.4897,11.5081,11.4712,11.4897,126582.0
2020-10-27 12:40:00,12.45,12.46,12.41,12.42,116459.0,11.4989,11.5081,11.462,11.4712,116459.0
2020-10-27 12:45:00,12.42,12.43,12.39,12.4,113697.0,11.4712,11.4804,11.4435,11.4527,113697.0
2020-10-27 12:50:00,12.39,12.41,12.38,12.4,60339.0,11.4435,11.462,11.4343,11.4527,60339.0
2020-10-27 12:55:00,12.4,12.42,12.39,12.41,84542.0,11.4527,11.4712,11.4435,11.462,84542.0
2020-10-27 13:00:00,12.41,12.42,12.39,12.4,54912.0,11.462,11.4712,11.4435,11.4527,54912.0
2020-10-27 13:05:00,12.41,12.43,12.39,12.4,85279.0,11.462,11.4804,11.4435,11.4527,85279.0
2020-10-27 13:10:00,12.41,12.42,12.39,12.41,53867.0,11.462,11.4712,11.4435,11.462,53867.0
2020-10-27 13:15:00,12.41,12.46,12.4,12.45,149869.0,11.462,11.5081,11.4527,11.4989,149869.0
2020-10-27 13:20:00,12.44,12.47,12.41,12.46,116481.0,11.4897,11.5174,11.462,11.5081,116481.0
2020-10-27 13:25:00,12.46,12.54,12.46,12.54,192362.0,11.5081,11.582,11.5081,11.582,192362.0
2020-10-27 13:30:00,12.54,12.56,12.5,12.54,132127.0,11.582,11.6005,11.5451,11.582,132127.0
2020-10-27 13:35:00,12.54,12.54,12.51,12.53,64001.0,11.582,11.582,11.5543,11.5728,64001.0
2020-10-27 13:40:00,12.53,12.57,12.51,12.56,73806.0,11.5728,11.6097,11.5543,11.6005,73806.0
2020-10-27 13:45:00,12.55,12.57,12.53,12.55,109716.0,11.5913,11.6097,11.5728,11.5913,109716.0
2020-10-27 13:50:00,12.55,12.59,12.54,12.57,76548.0,11.5913,11.6282,11.582,11.6097,76548.0
2020-10-27 13:55:00,12.58,12.6,12.56,12.59,92752.0,11.619,11.6374,11.6005,11.6282,92752.0
2020-10-27 14:00:00,12.59,12.6,12.55,12.55,70499.0,11.6282,11.6374,11.5913,11.5913,70499.0
2020-10-27 14:05:00,12.56,12.59,12.56,12.59,68455.0,11.6005,11.6282,11.6005,11.6282,68455.0
2020-10-27 14:10:00,12.58,12.61,12.56,12.6,144694.0,11.619,11.6467,11.6005,11.6374,144694.0
2020-10-27 14:15:00,12.59,12.6,12.52,12.52,100436.0,11.6282,11.6374,11.5636,11.5636,100436.0
2020-10-27 14:20:00,12.52,12.57,12.51,12.57,104740.0,11.5636,11.6097,11.5543,11.6097,104740.0
2020-10-27 14:25:00,12.57,12.59,12.55,12.55,111228.0,11.6097,11.6282,11.5913,11.5913,111228.0
2020-10-27 14:30:00,12.56,12.58,12.55,12.57,64062.0,11.6005,11.619,11.5913,11.6097,64062.0
2020-10-27 14:35:00,12.57,12.62,12.56,12.57,94961.0,11.6097,11.6559,11.6005,11.6097,94961.0
2020-10-27 14:40:00,12.56,12.59,12.52,12.52,65475.0,11.6005,11.6282,11.5636,11.5636,65475.0
2020-10-27 14:45:00,12.52,12.53,12.49,12.5,84051.0,11.5636,11.5728,11.5359,11.5451,84051.0
2020-10-27 14:50:00,12.5,12.52,12.49,12.52,58510.0,11.5451,11.5636,11.5359,11.5636,58510.0
2020-10-27 14:55:00,12.52,12.53,12.49,12.5,96013.0,11.5636,11.5728,11.5359,11.5451,96013.0
2020-10-27 15:00:00,12.5,12.54,12.49,12.53,160196.0,11.5451,11.582,11.5359,11.5728,160196.0
2020-10-27 15:05:00,12.52,12.53,12.48,12.48,107720.0,11.5636,11.5728,11.5266,11.5266,107720.0
2020-10-27 15:10:00,12.48,12.52,12.48,12.51,156959.0,11.5266,11.5636,11.5266,11.5543,156959.0
2020-10-27 15:15:00,12.51,12.52,12.48,12.5,87998.0,11.5543,11.5636,11.5266,11.5451,87998.0
2020-10-27 15:20:00,12.5,12.55,12.49,12.54,167504.0,11.5451,11.5913,11.5359,11.582,167504.0
2020-10-27 15:25:00,12.54,12.54,12.51,12.52,107752.0,11.582,11.582,11.5543,11.5636,107752.0
2020-10-27 15:30:00,12.52,12.53,12.5,12.52,107555.0,11.5636,11.5728,11.5451,11.5636,107555.0
2020-10-27 15:35:00,12.52,12.56,12.51,12.55,226345.0,11.5636,11.6005,11.5543,11.5913,226345.0
2020-10-27 15:40:00,12.55,12.56,12.51,12.55,160085.0,11.5913,11.6005,11.5543,11.5913,160085.0
2020-10-27 15:45:00,12.55,12.55,12.52,12.54,225786.0,11.5913,11.5913,11.5636,11.582,225786.0
2020-10-27 15:50:00,12.53,12.55,12.51,12.52,321390.0,11.5728,11.5913,11.5543,11.5636,321390.0
2020-10-27 15:55:00,12.52,12.53,12.47,12.51,790519.0,11.5636,11.5728,11.5174,11.5543,790519.0
2020-10-28 09:30:00,11.96,12.11,11.9,12.0,496793.0,11.0463,11.1849,10.9909,11.0833,496793.0
2020-10-28 09:35:00,12.0,12.05,11.97,11.99,154115.0,11.0833,11.1295,11.0556,11.074,154115.0
2020-10-28 09:40:00,12.0,12.09,11.99,12.08,221058.0,11.0833,11.1664,11.074,11.1572,221058.0
2020-10-28 09:45:00,12.07,12.08,11.93,11.94,126392.0,11.1479,11.1572,11.0186,11.0279,126392.0
2020-10-28 09:50:00,11.94,11.97,11.9,11.92,147145.0,11.0279,11.0556,10.9909,11.0094,147145.0
2020-10-28 09:55:00,11.92,11.92,11.82,11.85,173707.0,11.0094,11.0094,10.917,10.9447,173707.0
2020-10-28 10:00:00,11.84,11.9,11.81,11.81,164089.0,10.9355,10.9909,10.9078,10.9078,164089.0
2020-10-28 10:05:00,11.82,11.82,11.74,11.79,330660.0,10.917,10.917,10.8431,10.8893,330660.0
2020-10-28 10:10:00,11.8,11.82,11.75,11.75,144619.0,10.8986,10.917,10.8524,10.8524,144619.0
2020-10-28 10:15:00,11.75,11.77,11.67,11.67,381334.0,10.8524,10.8709,10.7785,10.7785,381334.0
2020-10-28 10:20:00,11.67,11.69,11.61,11.62,291024.0,10.7785,10.797,10.7231,10.7323,291024.0
2020-10-28 10:25:00,11.63,11.67,11.61,11.64,137437.0,10.7415,10.7785,10.7231,10.7508,137437.0
2020-10-28 10:30:00,11.65,11.7,11.6,11.63,121661.0,10.76,10.8062,10.7138,10.7415,121661.0
2020-10-28 10:35:00,11.63,11.71,11.61,11.7,163438.0,10.7415,10.8154,10.7231,10.8062,163438.0
2020-10-28 10:40:00,11.69,11.7,11.64,11.64,463868.0,10.797,10.8062,10.7508,10.7508,463868.0
2020-10-28 10:45:00,11.64,11.65,11.58,11.59,324099.0,10.7508,10.76,10.6954,10.7046,324099.0
2020-10-28 10:50:00,11.59,11.6,11.54,11.55,177998.0,10.7046,10.7138,10.6584,10.6677,177998.0
2020-10-28 10:55:00,11.55,11.55,11.47,11.47,293832.0,10.6677,10.6677,10.5938,10.5938,293832.0
2020-10-28 11:00:00,11.48,11.5,11.44,11.46,305299.0,10.603,10.6215,10.5661,10.5845,305299.0
2020-10-28 11:05:00,11.47,11.59,11.47,11.57,301209.0,10.5938,10.7046,10.5938,10.6861,301209.0
2020-10-28 11:10:00,11.57,11.59,11.54,11.57,240341.0,10.6861,10.7046,10.6584,10.6861,240341.0
2020-10-28 11:15:00,11.57,11.6,11.52,11.54,125571.0,10.6861,10.7138,10.64,10.6584,125571.0
2020-10-28 11:20:00,11.55,11.56,11.51,11.53,95011.0,10.6677,10.6769,10.6307,10.6492,95011.0
2020-10-28 11:25:00,11.54,11.6,11.52,11.6,183475.0,10.6584,10.7138,10.64,10.7138,183475.0
2020-10-28 11:30:00,11.59,11.6,11.54,11.57,77117.0,10.7046,10.7138,10.6584,10.6861,77117.0
2020-10-28 11:35:00,11.57,11.6,11.56,11.6,126037.0,10.6861,10.7138,10.6769,10.7138,126037.0
2020-10-28 11:40:00,11.59,11.68,11.58,11.65,205257.0,10.7046,10.7877,10.6954,10.76,205257.0
2020-10-28 11:45:00,11.66,11.72,11.64,11.71,206163.0,10.7693,10.8247,10.7508,10.8154,206163.0
2020-10-28 11:50:00,11.71,11.77,11.69,11.76,190032.0,10.8154,10.8709,10.797,10.8616,190032.0
2020-10-28 11:55:00,11.76,11.79,11.73,11.77,181735.0,10.8616,10.8893,10.8339,10.8709,181735.0
2020-10-28 12:00:00,11.77,11.86,11.76,11.84,144035.0,10.8709,10.954,10.8616,10.9355,144035.0
2020-10-28 12:05:00,11.84,11.85,11.79,11.8,195691.0,10.9355,10.9447,10.8893,10.8986,195691.0
2020-10-28 12:10:00,11.8,11.82,11.78,11.8,163812.0,10.8986,10.917,10.8801,10.8986,163812.0
2020-10-28 12:15:00,11.8,11.8,11.77,11.79,142592.0,10.8986,10.8986,10.8709,10.8893,142592.0
2020-10-28 12:20:00,11.79,11.81,11.77,11.78,88058.0,10.8893,10.9078,10.8709,10.8801,88058.0
2020-10-28 12:25:00,11.78,11.8,11.73,11.73,290189.0,10.8801,10.8986,10.8339,10.8339,290189.0
2020-10-28 12:30:00,11.74,11.77,11.71,11.76,324606.0,10.8431,10.8709,10.8154,10.8616,324606.0
2020-10-28 12:35:00,11.76,11.77,11.69,11.7,112248.0,10.8616,10.8709,10.797,10.8062,112248.0
2020-10-28 12:40:00,11.69,11.72,11.66,11.71,109565.0,10.797,10.8247,10.7693,10.8154,109565.0
2020-10-28 12:45:00,11.71,11.71,11.67,11.68,96653.0,10.8154,10.8154,10.7785,10.7877,96653.0
2020-10-28 12:50:00,11.68,11.71,11.66,11.69,109902.0,10.7877,10.8154,10.7693,10.797,109902.0
2020-10-28 12:55:00,11.69,11.69,11.64,11.68,173393.0,10.797,10.797,10.7508,10.7877,173393.0
2020-10-28 13:00:00,11.67,11.69,11.61,11.61,270316.0,10.7785,10.797,10.7231,10.7231,270316.0
2020-10-28 13:05:00,11.6,11.63,11.59,11.6,210454.0,10.7138,10.7415,10.7046,10.7138,210454.0
2020-10-28 13:10:00,11.61,11.61,11.58,11.6,76301.0,10.7231,10.7231,10.6954,10.7138,76301.0
2020-10-28 13:15:00,11.6,11.64,11.57,11.63,110805.0,10.7138,10.7508,10.6861,10.7415,110805.0
2020-10-28 13:20:00,11.63,11.65,11.6,11.64,90655.0,10.7415,10.76,10.7138,10.7508,90655.0
2020-10-28 13:25:00,11.64,11.65,11.59,11.65,145753.0,10.7508,10.76,10.7046,10.76,145753.0
2020-10-28 13:30:00,11.64,11.66,11.61,11.64,128423.0,10.7508,10.7693,10.7231,10.7508,128423.0
2020-10-28 13:35:00,11.65,11.66,11.63,11.65,88226.0,10.76,10.7693,10.7415,10.76,88226.0
2020-10-28 13:40:00,11.65,11.65,11.59,11.62,122977.0,10.76,10.76,10.7046,10.7323,122977.0
2020-10-28 13:45:00,11.62,11.64,11.59,11.62,83981.0,10.7323,10.7508,10.7046,10.7323,83981.0
2020-10-28 13:50:00,11.61,11.65,11.59,11.65,128089.0,10.7231,10.76,10.7046,10.76,128089.0
2020-10-28 13:55:00,11.65,11.67,11.62,11.65,107024.0,10.76,10.7785,10.7323,10.76,107024.0
2020-10-28 14:00:00,11.65,11.65,11.58,11.59,139736.0,10.76,10.76,10.6954,10.7046,139736.0
2020-10-28 14:05:00,11.58,11.62,11.57,11.59,163941.0,10.6954,10.7323,10.6861,10.7046,163941.0
2020-10-28 14:10:00,11.59,11.59,11.52,11.53,364486.0,10.7046,10.7046,10.64,10.6492,364486.0
2020-10-28 14:15:00,11.53,11.54,11.5,11.51,175206.0,10.6492,10.6584,10.6215,10.6307,175206.0
2020-10-28 14:20:00,11.51,11.58,11.5,11.57,201658.0,10.6307,10.6954,10.6215,10.6861,201658.0
2020-10-28 14:25:00,11.57,11.6,11.55,11.57,162886.0,10.6861,10.7138,10.6677,10.6861,162886.0
2020-10-28 14:30:00,11.57,11.58,11.52,11.52,206690.0,10.6861,10.6954,10.64,10.64,206690.0
2020-10-28 14:35:00,11.53,11.53,11.49,11.52,164571.0,10.6492,10.6492,10.6122,10.64,164571.0
2020-10-28 14:40:00,11.51,11.53,11.49,11.52,210865.0,10.6307,10.6492,10.6122,10.64,210865.0
2020-10-28 14:45:00,11.52,11.57,11.51,11.54,137167.0,10.64,10.6861,10.6307,10.6584,137167.0
2020-10-28 14:50:00,11.54,11.55,11.45,11.46,251547.0,10.6584,10.6677,10.5753,10.5845,251547.0
2020-10-28 14:55:00,11.46,11.59,11.45,11.54,380201.0,10.5845,10.7046,10.5753,10.6584,380201.0
2020-10-28 15:00:00,11.54,11.54,11.49,11.5,172842.0,10.6584,10.6584,10.6122,10.6215,172842.0
2020-10-28 15:05:00,11.5,11.54,11.49,11.51,212979.0,10.6215,10.6584,10.6122,10.6307,212979.0
2020-10-28 15:10:00,11.51,11.52,11.46,11.49,317823.0,10.6307,10.64,10.5845,10.6122,317823.0
2020-10-28 15:15:00,11.49,11.51,11.45,11.46,165743.0,10.6122,10.6307,10.5753,10.5845,165743.0
2020-10-28 15:20:00,11.46,11.54,11.45,11.53,172596.0,10.5845,10.6584,10.5753,10.6492,172596.0
2020-10-28 15:25:00,11.53,11.53,11.49,11.51,149913.0,10.6492,10.6492,10.6122,10.6307,149913.0
2020-10-28 15:30:00,11.51,11.56,11.5,11.55,190839.0,10.6307,10.6769,10.6215,10.6677,190839.0
2020-10-28 15:35:00,11.56,11.56,11.49,11.5,261127.0,10.6769,10.6769,10.6122,10.6215,261127.0
2020-10-28 15:40:00,11.5,11.51,11.48,11.49,210053.0,10.6215,10.6307,10.603,10.6122,210053.0
2020-10-28 15:45:00,11.49,11.49,11.43,11.48,328223.0,10.6122,10.6122,10.5568,10.603,328223.0
2020-10-28 15:50:00,11.48,11.48,11.42,11.45,497208.0,10.603,10.603,10.5476,10.5753,497208.0
2020-10-28 15:55:00,11.45,11.47,11.42,11.43,939140.0,10.5753,10.5938,10.5476,10.5568,939140.0
2020-10-29 09:30:00,11.25,11.29,11.05,11.07,587286.0,10.3906,10.4275,10.2059,10.2243,587286.0
2020-10-29 09:35:00,11.06,11.17,10.99,11.08,680755.0,10.2151,10.3167,10.1504,10.2336,680755.0
2020-10-29 09:40:00,11.08,11.16,11.03,11.15,366928.0,10.2336,10.3075,10.1874,10.2982,366928.0
2020-10-29 09:45:00,11.15,11.34,11.14,11.3,325498.0,10.2982,10.4737,10.289,10.4368,325498.0
2020-10-29 09:50:00,11.3,11.32,11.25,11.3,251587.0,10.4368,10.4552,10.3906,10.4368,251587.0
2020-10-29 09:55:00,11.29,11.34,11.24,11.24,204502.0,10.4275,10.4737,10.3813,10.3813,204502.0
2020-10-29 10:00:00,11.25,11.4,11.24,11.36,314145.0,10.3906,10.5291,10.3813,10.4922,314145.0
2020-10-29 10:05:00,11.35,11.38,11.28,11.29,278146.0,10.4829,10.5106,10.4183,10.4275,278146.0
2020-10-29 10:10:00,11.29,11.33,11.23,11.25,234205.0,10.4275,10.4645,10.3721,10.3906,234205.0
2020-10-29 10:15:00,11.25,11.31,11.21,11.31,304621.0,10.3906,10.446,10.3536,10.446,304621.0
2020-10-29 10:20:00,11.3,11.36,11.28,11.33,144040.0,10.4368,10.4922,10.4183,10.4645,144040.0
2020-10-29 10:25:00,11.33,11.4,11.32,11.39,91608.0,10.4645,10.5291,10.4552,10.5199,91608.0
2020-10-29 10:30:00,11.39,11.46,11.39,11.45,413115.0,10.5199,10.5845,10.5199,10.5753,413115.0
2020-10-29 10:35:00,11.44,11.48,11.43,11.46,381130.0,10.5661,10.603,10.5568,10.5845,381130.0
2020-10-29 10:40:00,11.46,11.46,11.4,11.4,219565.0,10.5845,10.5845,10.5291,10.5291,219565.0
2020-10-29 10:45:00,11.41,11.45,11.38,11.44,209831.0,10.5384,10.5753,10.5106,10.5661,209831.0
2020-10-29 10:50:00,11.43,11.46,11.4,11.41,175759.0,10.5568,10.5845,10.5291,10.5384,175759.0
2020-10-29 10:55:00,11.4,11.41,11.32,11.36,195986.0,10.5291,10.5384,10.4552,10.4922,195986.0
2020-10-29 11:00:00,11.35,11.39,11.33,11.34,148051.0,10.4829,10.5199,10.4645,10.4737,148051.0
2020-10-29 11:05:00,11.34,11.35,11.27,11.27,228056.0,10.4737,10.4829,10.409,10.409,228056.0
2020-10-29 11:10:00,11.26,11.32,11.25,11.32,204771.0,10.3998,10.4552,10.3906,10.4552,204771.0
2020-10-29 11:15:00,11.32,11.32,11.27,11.29,141859.0,10.4552,10.4552,10.409,10.4275,141859.0
2020-10-29 11:20:00,11.29,11.29,11.26,11.28,112859.0,10.4275,10.4275,10.3998,10.4183,112859.0
2020-10-29 11:25:00,11.28,11.31,11.25,11.25,79806.0,10.4183,10.446,10.3906,10.3906,79806.0
2020-10-29 11:30:00,11.26,11.27,11.23,11.24,118772.0,10.3998,10.409,10.3721,10.3813,118772.0
2020-10-29 11:35:00,11.24,11.26,11.22,11.26,92013.0,10.3813,10.3998,10.3629,10.3998,92013.0
2020-10-29 11:40:00,11.25,11.26,11.2,11.21,75664.0,10.3906,10.3998,10.3444,10.3536,75664.0
2020-10-29 11:45:00,11.21,11.23,11.18,11.18,119834.0,10.3536,10.3721,10.3259,10.3259,119834.0
2020-10-29 11:50:00,11.19,11.25,11.18,11.24,299094.0,10.3352,10.3906,10.3259,10.3813,299094.0
2020-10-29 11:55:00,11.23,11.28,11.19,11.24,146403.0,10.3721,10.4183,10.3352,10.3813,146403.0
2020-10-29 12:00:00,11.24,11.25,11.21,11.23,59798.0,10.3813,10.3906,10.3536,10.3721,59798.0
2020-10-29 12:05:00,11.23,11.27,11.22,11.26,86350.0,10.3721,10.409,10.3629,10.3998,86350.0
2020-10-29 12:10:00,11.26,11.33,11.25,11.33,111731.0,10.3998,10.4645,10.3906,10.4645,111731.0
2020-10-29 12:15:00,11.32,11.35,11.3,11.31,103913.0,10.4552,10.4829,10.4368,10.446,103913.0
2020-10-29 12:20:00,11.31,11.31,11.26,11.29,77875.0,10.446,10.446,10.3998,10.4275,77875.0
2020-10-29 12:25:00,11.28,11.32,11.28,11.29,48575.0,10.4183,10.4552,10.4183,10.4275,48575.0
2020-10-29 12:30:00,11.29,11.34,11.29,11.34,70361.0,10.4275,10.4737,10.4275,10.4737,70361.0
2020-10-29 12:35:00,11.34,11.35,11.31,11.34,77826.0,10.4737,10.4829,10.446,10.4737,77826.0
2020-10-29 12:40:00,11.33,11.37,11.32,11.36,163611.0,10.4645,10.5014,10.4552,10.4922,163611.0
2020-10-29 12:45:00,11.35,11.37,11.32,11.33,53725.0,10.4829,10.5014,10.4552,10.4645,53725.0
2020-10-29 12:50:00,11.33,11.34,11.31,11.33,72923.0,10.4645,10.4737,10.446,10.4645,72923.0
2020-10-29 12:55:00,11.32,11.33,11.3,11.31,66512.0,10.4552,10.4645,10.4368,10.446,66512.0
2020-10-29 13:00:00,11.31,11.33,11.29,11.33,43166.0,10.446,10.4645,10.4275,10.4645,43166.0
2020-10-29 13:05:00,11.33,11.34,11.3,11.3,112005.0,10.4645,10.4737,10.4368,10.4368,112005.0
2020-10-29 13:10:00,11.31,11.31,11.23,11.26,88594.0,10.446,10.446,10.3721,10.3998,88594.0
2020-10-29 13:15:00,11.26,11.28,11.25,11.27,98694.0,10.3998,10.4183,10.3906,10.409,98694.0
2020-10-29 13:20:00,11.27,11.33,11.26,11.32,81712.0,10.409,10.4645,10.3998,10.4552,81712.0
2020-10-29 13:25:00,11.32,11.36,11.31,11.34,73212.0,10.4552,10.4922,10.446,10.4737,73212.0
2020-10-29 13:30:00,11.34,11.39,11.33,11.38,58819.0,10.4737,10.5199,10.4645,10.5106,58819.0
2020-10-29 13:35:00,11.38,11.38,11.32,11.35,159883.0,10.5106,10.5106,10.4552,10.4829,159883.0
2020-10-29 13:40:00,11.34,11.4,11.34,11.39,72889.0,10.4737,10.5291,10.4737,10.5199,72889.0
2020-10-29 13:45:00,11.39,11.44,11.38,11.44,116832.0,10.5199,10.5661,10.5106,10.5661,116832.0
2020-10-29 13:50:00,11.44,11.46,11.42,11.45,99766.0,10.5661,10.5845,10.5476,10.5753,99766.0
2020-10-29 13:55:00,11.45,11.47,11.43,11.46,117469.0,10.5753,10.5938,10.5568,10.5845,117469.0
2020-10-29 14:00:00,11.46,11.5,11.44,11.5,218931.0,10.5845,10.6215,10.5661,10.6215,218931.0
2020-10-29 14:05:00,11.5,11.52,11.46,11.51,90575.0,10.6215,10.64,10.5845,10.6307,90575.0
2020-10-29 14:10:00,11.51,11.53,11.47,11.48,80181.0,10.6307,10.6492,10.5938,10.603,80181.0
2020-10-29 14:15:00,11.48,11.5,11.45,11.49,72164.0,10.603,10.6215,10.5753,10.6122,72164.0
2020-10-29 14:20:00,11.49,11.53,11.48,11.52,122893.0,10.6122,10.6492,10.603,10.64,122893.0
2020-10-29 14:25:00,11.52,11.57,11.51,11.52,149495.0,10.64,10.6861,10.6307,10.64,149495.0
2020-10-29 14:30:00,11.52,11.57,11.5,11.56,77065.0,10.64,10.6861,10.6215,10.6769,77065.0
2020-10-29 14:35:00,11.57,11.57,11.5,11.52,106266.0,10.6861,10.6861,10.6215,10.64,106266.0
2020-10-29 14:40:00,11.52,11.54,11.48,11.49,96088.0,10.64,10.6584,10.603,10.6122,96088.0
2020-10-29 14:45:00,11.49,11.49,11.43,11.46,136115.0,10.6122,10.6122,10.5568,10.5845,136115.0
2020-10-29 14:50:00,11.46,11.49,11.46,11.49,71254.0,10.5845,10.6122,10.5845,10.6122,71254.0
2020-10-29 14:55:00,11.49,11.52,11.47,11.5,175236.0,10.6122,10.64,10.5938,10.6215,175236.0
2020-10-29 15:00:00,11.5,11.53,11.48,11.52,123585.0,10.6215,10.6492,10.603,10.64,123585.0
2020-10-29 15:05:00,11.52,11.54,11.5,11.51,113909.0,10.64,10.6584,10.6215,10.6307,113909.0
2020-10-29 15:10:00,11.51,11.51,11.45,11.46,99139.0,10.6307,10.6307,10.5753,10.5845,99139.0
2020-10-29 15:15:00,11.46,11.48,11.43,11.46,120544.0,10.5845,10.603,10.5568,10.5845,120544.0
2020-10-29 15:20:00,11.47,11.92,11.45,11.52,377493.0,10.5938,11.0094,10.5753,10.64,377493.0
2020-10-29 15:25:00,11.51,11.54,11.5,11.53,135169.0,10.6307,10.6584,10.6215,10.6492,135169.0
2020-10-29 15:30:00,11.54,11.55,11.52,11.53,110382.0,10.6584,10.6677,10.64,10.6492,110382.0
2020-10-29 15:35:00,11.53,11.54,11.51,11.54,155319.0,10.6492,10.6584,10.6307,10.6584,155319.0
2020-10-29 15:40:00,11.53,11.57,11.52,11.54,148033.0,10.6492,10.6861,10.64,10.6584,148033.0
2020-10-29 15:45:00,11.53,11.62,11.53,11.61,262722.0,10.6492,10.7323,10.6492,10.7231,262722.0
2020-10-29 15:50:00,11.61,11.67,11.59,11.67,400720.0,10.7231,10.7785,10.7046,10.7785,400720.0
2020-10-29 15:55:00,11.67,11.67,11.59,11.61,579688.0,10.7785,10.7785,10.7046,10.7231,579688.0
2020-10-30 09:30:00,11.58,11.7,11.53,11.54,344087.0,10.6954,10.8062,10.6492,10.6584,344087.0
2020-10-30 09:35:00,11.54,11.6,11.48,11.58,275292.0,10.6584,10.7138,10.603,10.6954,275292.0
2020-10-30 09:40:00,11.58,11.62,11.53,11.57,126506.0,10.6954,10.7323,10.6492,10.6861,126506.0
2020-10-30 09:45:00,11.57,11.64,11.53,11.54,109440.0,10.6861,10.7508,10.6492,10.6584,109440.0
2020-10-30 09:50:00,11.53,11.6,11.49,11.6,141332.0,10.6492,10.7138,10.6122,10.7138,141332.0
2020-10-30 09:55:00,11.59,11.76,11.58,11.69,251352.0,10.7046,10.8616,10.6954,10.797,251352.0
2020-10-30 10:00:00,11.68,11.77,11.68,11.75,169355.0,10.7877,10.8709,10.7877,10.8524,169355.0
2020-10-30 10:05:00,11.74,11.81,11.7,11.79,135797.0,10.8431,10.9078,10.8062,10.8893,135797.0
2020-10-30 10:10:00,11.78,11.79,11.65,11.66,128006.0,10.8801,10.8893,10.76,10.7693,128006.0
2020-10-30 10:15:00,11.66,11.72,11.64,11.65,234064.0,10.7693,10.8247,10.7508,10.76,234064.0
2020-10-30 10:20:00,11.66,11.67,11.62,11.65,127534.0,10.7693,10.7785,10.7323,10.76,127534.0
2020-10-30 10:25:00,11.65,11.68,11.61,11.63,196834.0,10.76,10.7877,10.7231,10.7415,196834.0
2020-10-30 10:30:00,11.63,11.64,11.57,11.62,188176.0,10.7415,10.7508,10.6861,10.7323,188176.0
2020-10-30 10:35:00,11.62,11.74,11.61,11.74,163741.0,10.7323,10.8431,10.7231,10.8431,163741.0
2020-10-30 10:40:00,11.73,11.74,11.63,11.65,209922.0,10.8339,10.8431,10.7415,10.76,209922.0
2020-10-30 10:45:00,11.65,11.67,11.54,11.55,237294.0,10.76,10.7785,10.6584,10.6677,237294.0
2020-10-30 10:50:00,11.55,11.66,11.55,11.65,111602.0,10.6677,10.7693,10.6677,10.76,111602.0
2020-10-30 10:55:00,11.65,11.68,11.57,11.57,259957.0,10.76,10.7877,10.6861,10.6861,259957.0
2020-10-30 11:00:00,11.57,11.65,11.56,11.6,437358.0,10.6861,10.76,10.6769,10.7138,437358.0
2020-10-30 11:05:00,11.6,11.63,11.55,11.56,264653.0,10.7138,10.7415,10.6677,10.6769,264653.0
2020-10-30 11:10:00,11.56,11.74,11.56,11.74,264914.0,10.6769,10.8431,10.6769,10.8431,264914.0
2020-10-30 11:15:00,11.74,11.78,11.71,11.75,433933.0,10.8431,10.8801,10.8154,10.8524,433933.0
2020-10-30 11:20:00,11.76,11.81,11.72,11.8,136123.0,10.8616,10.9078,10.8247,10.8986,136123.0
2020-10-30 11:25:00,11.8,11.83,11.76,11.77,175799.0,10.8986,10.9263,10.8616,10.8709,175799.0
2020-10-30 11:30:00,11.77,11.8,11.75,11.76,94233.0,10.8709,10.8986,10.8524,10.8616,94233.0
2020-10-30 11:35:00,11.76,11.79,11.75,11.76,176204.0,10.8616,10.8893,10.8524,10.8616,176204.0
2020-10-30 11:40:00,11.76,11.76,11.68,11.69,115898.0,10.8616,10.8616,10.7877,10.797,115898.0
2020-10-30 11:45:00,11.7,11.81,11.68,11.81,107031.0,10.8062,10.9078,10.7877,10.9078,107031.0
2020-10-30 11:50:00,11.8,11.85,11.78,11.84,93430.0,10.8986,10.9447,10.8801,10.9355,93430.0
2020-10-30 11:55:00,11.83,11.87,11.8,11.86,97541.0,10.9263,10.9632,10.8986,10.954,97541.0
2020-10-30 12:00:00,11.86,11.94,11.85,11.9,188294.0,10.954,11.0279,10.9447,10.9909,188294.0
2020-10-30 12:05:00,11.9,11.91,11.81,11.81,155666.0,10.9909,11.0002,10.9078,10.9078,155666.0
2020-10-30 12:10:00,11.82,11.82,11.73,11.76,143379.0,10.917,10.917,10.8339,10.8616,143379.0
2020-10-30 12:15:00,11.77,11.82,11.77,11.8,58973.0,10.8709,10.917,10.8709,10.8986,58973.0
2020-10-30 12:20:00,11.81,11.83,11.77,11.78,153147.0,10.9078,10.9263,10.8709,10.8801,153147.0
2020-10-30 12:25:00,11.78,11.8,11.76,11.76,112667.0,10.8801,10.8986,10.8616,10.8616,112667.0
2020-10-30 12:30:00,11.76,11.79,11.73,11.77,86080.0,10.8616,10.8893,10.8339,10.8709,86080.0
2020-10-30 12:35:00,11.78,11.78,11.71,11.72,98306.0,10.8801,10.8801,10.8154,10.8247,98306.0
2020-10-30 12:40:00,11.73,11.73,11.68,11.71,88424.0,10.8339,10.8339,10.7877,10.8154,88424.0
2020-10-30 12:45:00,11.71,11.75,11.69,11.73,70294.0,10.8154,10.8524,10.797,10.8339,70294.0
2020-10-30 12:50:00,11.74,11.74,11.7,11.7,69936.0,10.8431,10.8431,10.8062,10.8062,69936.0
2020-10-30 12:55:00,11.7,11.72,11.62,11.63,78389.0,10.8062,10.8247,10.7323,10.7415,78389.0
2020-10-30 13:00:00,11.62,11.7,11.62,11.68,199265.0,10.7323,10.8062,10.7323,10.7877,199265.0
2020-10-30 13:05:00,11.68,11.69,11.65,11.67,70043.0,10.7877,10.797,10.76,10.7785,70043.0
2020-10-30 13:10:00,11.68,11.73,11.67,11.73,45244.0,10.7877,10.8339,10.7785,10.8339,45244.0
2020-10-30 13:15:00,11.73,11.76,11.68,11.76,89658.0,10.8339,10.8616,10.7877,10.8616,89658.0
2020-10-30 13:20:00,11.76,11.8,11.74,11.79,69604.0,10.8616,10.8986,10.8431,10.8893,69604.0
2020-10-30 13:25:00,11.79,11.83,11.77,11.82,134163.0,10.8893,10.9263,10.8709,10.917,134163.0
2020-10-30 13:30:00,11.81,11.81,11.75,11.76,78444.0,10.9078,10.9078,10.8524,10.8616,78444.0
2020-10-30 13:35:00,11.76,11.77,11.67,11.73,206524.0,10.8616,10.8709,10.7785,10.8339,206524.0
2020-10-30 13:40:00,11.73,11.78,11.72,11.77,89089.0,10.8339,10.8801,10.8247,10.8709,89089.0
2020-10-30 13:45:00,11.77,11.83,11.74,11.83,110356.0,10.8709,10.9263,10.8431,10.9263,110356.0
2020-10-30 13:50:00,11.83,11.85,11.79,11.8,103725.0,10.9263,10.9447,10.8893,10.8986,103725.0
2020-10-30 13:55:00,11.8,11.92,11.8,11.91,187806.0,10.8986,11.0094,10.8986,11.0002,187806.0
2020-10-30 14:00:00,11.91,11.98,11.89,11.98,174751.0,11.0002,11.0648,10.9817,11.0648,174751.0
2020-10-30 14:05:00,11.98,12.07,11.96,12.07,221840.0,11.0648,11.1479,11.0463,11.1479,221840.0
2020-10-30 14:10:00,12.06,12.07,11.96,11.99,213362.0,11.1387,11.1479,11.0463,11.074,213362.0
2020-10-30 14:15:00,11.99,12.0,11.94,11.97,197255.0,11.074,11.0833,11.0279,11.0556,197255.0
2020-10-30 14:20:00,11.96,12.01,11.93,11.96,344812.0,11.0463,11.0925,11.0186,11.0463,344812.0
2020-10-30 14:25:00,11.96,11.98,11.93,11.94,149498.0,11.0463,11.0648,11.0186,11.0279,149498.0
2020-10-30 14:30:00,11.94,11.96,11.88,11.96,231249.0,11.0279,11.0463,10.9724,11.0463,231249.0
2020-10-30 14:35:00,11.96,11.98,11.9,11.96,176727.0,11.0463,11.0648,10.9909,11.0463,176727.0
2020-10-30 14:40:00,11.95,11.96,11.88,11.88,141350.0,11.0371,11.0463,10.9724,10.9724,141350.0
2020-10-30 14:45:00,11.88,11.98,11.87,11.97,145370.0,10.9724,11.0648,10.9632,11.0556,145370.0
2020-10-30 14:50:00,11.96,12.01,11.95,12.01,138709.0,11.0463,11.0925,11.0371,11.0925,138709.0
2020-10-30 14:55:00,12.0,12.01,11.94,11.96,220555.0,11.0833,11.0925,11.0279,11.0463,220555.0
2020-10-30 15:00:00,11.96,12.02,11.93,12.0,279262.0,11.0463,11.1018,11.0186,11.0833,279262.0
2020-10-30 15:05:00,12.0,12.01,11.96,11.98,103709.0,11.0833,11.0925,11.0463,11.0648,103709.0
2020-10-30 15:10:00,11.97,12.03,11.97,12.01,249972.0,11.0556,11.111,11.0556,11.0925,249972.0
2020-10-30 15:15:00,12.01,12.03,11.98,12.01,143090.0,11.0925,11.111,11.0648,11.0925,143090.0
2020-10-30 15:20:00,12.01,12.04,11.99,12.03,99545.0,11.0925,11.1202,11.074,11.111,99545.0
2020-10-30 15:25:00,12.03,12.04,11.97,11.98,127590.0,11.111,11.1202,11.0556,11.0648,127590.0
2020-10-30 15:30:00,11.97,12.0,11.93,11.94,155486.0,11.0556,11.0833,11.0186,11.0279,155486.0
2020-10-30 15:35:00,11.94,11.94,11.88,11.93,232677.0,11.0279,11.0279,10.9724,11.0186,232677.0
2020-10-30 15:40:00,11.94,11.97,11.91,11.97,202728.0,11.0279,11.0556,11.0002,11.0556,202728.0
2020-10-30 15:45:00,11.97,11.99,11.92,11.95,267585.0,11.0556,11.074,11.0094,11.0371,267585.0
2020-10-30 15:50:00,11.95,12.02,11.95,12.01,312571.0,11.0371,11.1018,11.0371,11.0925,312571.0
2020-10-30 15:55:00,12.01,12.09,11.98,12.06,1054105.0,11.0925,11.1664,11.0648,11.1387,1054105.0
2020-11-02 09:30:00,12.35,12.43,12.15,12.15,568412.0,11.4065,11.4804,11.2218,11.2218,568412.0
2020-11-02 09:35:00,12.15,12.22,12.05,12.06,295178.0,11.2218,11.2865,11.1295,11.1387,295178.0
2020-11-02 09:40:00,12.05,12.08,11.98,11.99,305878.0,11.1295,11.1572,11.0648,11.074,305878.0
2020-11-02 09:45:00,11.99,12.23,11.98,12.21,270983.0,11.074,11.2957,11.0648,11.2772,270983.0
2020-11-02 09:50:00,12.2,12.26,12.15,12.17,223966.0,11.268,11.3234,11.2218,11.2403,223966.0
2020-11-02 09:55:00,12.16,12.23,12.13,12.23,142862.0,11.2311,11.2957,11.2034,11.2957,142862.0
2020-11-02 10:00:00,12.23,12.3,12.23,12.29,209733.0,11.2957,11.3604,11.2957,11.3511,209733.0
2020-11-02 10:05:00,12.28,12.32,12.22,12.28,136713.0,11.3419,11.3788,11.2865,11.3419,136713.0
2020-11-02 10:10:00,12.29,12.34,12.24,12.33,150508.0,11.3511,11.3973,11.3049,11.3881,150508.0
2020-11-02 10:15:00,12.33,12.39,12.27,12.38,102483.0,11.3881,11.4435,11.3327,11.4343,102483.0
2020-11-02 10:20:00,12.38,12.41,12.35,12.39,144038.0,11.4343,11.462,11.4065,11.4435,144038.0
2020-11-02 10:25:00,12.4,12.41,12.35,12.38,131499.0,11.4527,11.462,11.4065,11.4343,131499.0
2020-11-02 10:30:00,12.38,12.4,12.34,12.38,180341.0,11.4343,11.4527,11.3973,11.4343,180341.0
2020-11-02 10:35:00,12.39,12.42,12.32,12.33,111947.0,11.4435,11.4712,11.3788,11.3881,111947.0
2020-11-02 10:40:00,12.32,12.35,12.25,12.34,164410.0,11.3788,11.4065,11.3142,11.3973,164410.0
2020-11-02 10:45:00,12.34,12.35,12.29,12.32,111390.0,11.3973,11.4065,11.3511,11.3788,111390.0
2020-11-02 10:50:00,12.31,12.35,12.29,12.32,91155.0,11.3696,11.4065,11.3511,11.3788,91155.0
2020-11-02 10:55:00,12.33,12.44,12.32,12.43,81882.0,11.3881,11.4897,11.3788,11.4804,81882.0
2020-11-02 11:00:00,12.43,12.46,12.41,12.44,140093.0,11.4804,11.5081,11.462,11.4897,140093.0
2020-11-02 11:05:00,12.44,12.48,12.42,12.47,116522.0,11.4897,11.5266,11.4712,11.5174,116522.0
2020-11-02 11:10:00,12.48,12.52,12.44,12.5,241862.0,11.5266,11.5636,11.4897,11.5451,241862.0
2020-11-02 11:15:00,12.49,12.52,12.47,12.5,116871.0,11.5359,11.5636,11.5174,11.5451,116871.0
2020-11-02 11:20:00,12.5,12.56,12.48,12.55,88057.0,11.5451,11.6005,11.5266,11.5913,88057.0
2020-11-02 11:25:00,12.55,12.59,12.53,12.54,221087.0,11.5913,11.6282,11.5728,11.582,221087.0
2020-11-02 11:30:00,12.54,12.59,12.51,12.57,170631.0,11.582,11.6282,11.5543,11.6097,170631.0
2020-11-02 11:35:00,12.57,12.6,12.54,12.58,164226.0,11.6097,11.6374,11.582,11.619,164226.0
2020-11-02 11:40:00,12.58,12.64,12.56,12.63,179816.0,11.619,11.6744,11.6005,11.6652,179816.0
2020-11-02 11:45:00,12.63,12.65,12.58,12.58,128446.0,11.6652,11.6836,11.619,11.619,128446.0
2020-11-02 11:50:00,12.58,12.65,12.57,12.65,195278.0,11.619,11.6836,11.6097,11.6836,195278.0
2020-11-02 11:55:00,12.65,12.68,12.64,12.67,105258.0,11.6836,11.7113,11.6744,11.7021,105258.0
2020-11-02 12:00:00,12.68,12.71,12.66,12.67,147814.0,11.7113,11.739,11.6929,11.7021,147814.0
2020-11-02 12:05:00,12.67,12.72,12.66,12.7,161529.0,11.7021,11.7483,11.6929,11.7298,161529.0
2020-11-02 12:10:00,12.7,12.71,12.68,12.71,107940.0,11.7298,11.739,11.7113,11.739,107940.0
2020-11-02 12:15:00,12.71,12.74,12.69,12.73,100267.0,11.739,11.7668,11.7206,11.7575,100267.0
2020-11-02 12:20:00,12.72,12.77,12.71,12.76,90986.0,11.7483,11.7945,11.739,11.7852,90986.0
2020-11-02 12:25:00,12.76,12.79,12.74,12.79,160851.0,11.7852,11.8129,11.7668,11.8129,160851.0
2020-11-02 12:30:00,12.78,12.82,12.77,12.81,105852.0,11.8037,11.8406,11.7945,11.8314,105852.0
2020-11-02 12:35:00,12.81,12.84,12.78,12.78,156928.0,11.8314,11.8591,11.8037,11.8037,156928.0
2020-11-02 12:40:00,12.78,12.79,12.69,12.7,244827.0,11.8037,11.8129,11.7206,11.7298,244827.0
2020-11-02 12:45:00,12.7,12.72,12.64,12.67,164630.0,11.7298,11.7483,11.6744,11.7021,164630.0
2020-11-02 12:50:00,12.67,12.75,12.66,12.74,287648.0,11.7021,11.776,11.6929,11.7668,287648.0
2020-11-02 12:55:00,12.74,12.77,12.73,12.76,163472.0,11.7668,11.7945,11.7575,11.7852,163472.0
2020-11-02 13:00:00,12.76,12.78,12.71,12.75,112893.0,11.7852,11.8037,11.739,11.776,112893.0
2020-11-02 13:05:00,12.75,12.77,12.68,12.71,174631.0,11.776,11.7945,11.7113,11.739,174631.0
2020-11-02 13:10:00,12.7,12.71,12.65,12.65,182928.0,11.7298,11.739,11.6836,11.6836,182928.0
2020-11-02 13:15:00,12.66,12.66,12.63,12.66,139315.0,11.6929,11.6929,11.6652,11.6929,139315.0
2020-11-02 13:20:00,12.65,12.69,12.61,12.68,100484.0,11.6836,11.7206,11.6467,11.7113,100484.0
2020-11-02 13:25:00,12.68,12.69,12.65,12.68,85538.0,11.7113,11.7206,11.6836,11.7113,85538.0
2020-11-02 13:30:00,12.68,12.74,12.66,12.73,99427.0,11.7113,11.7668,11.6929,11.7575,99427.0
2020-11-02 13:35:00,12.74,12.74,12.66,12.67,103368.0,11.7668,11.7668,11.6929,11.7021,103368.0
2020-11-02 13:40:00,12.67,12.75,12.66,12.75,83682.0,11.7021,11.776,11.6929,11.776,83682.0
2020-11-02 13:45:00,12.74,12.78,12.72,12.74,146603.0,11.7668,11.8037,11.7483,11.7668,146603.0
2020-11-02 13:50:00,12.73,12.75,12.63,12.65,149589.0,11.7575,11.776,11.6652,11.6836,149589.0
2020-11-02 13:55:00,12.64,12.68,12.63,12.65,143179.0,11.6744,11.7113,11.6652,11.6836,143179.0
2020-11-02 14:00:00,12.64,12.69,12.62,12.67,101776.0,11.6744,11.7206,11.6559,11.7021,101776.0
2020-11-02 14:05:00,12.68,12.75,12.66,12.75,91667.0,11.7113,11.776,11.6929,11.776,91667.0
2020-11-02 14:10:00,12.74,12.79,12.73,12.78,124325.0,11.7668,11.8129,11.7575,11.8037,124325.0
2020-11-02 14:15:00,12.78,12.78,12.72,12.75,89858.0,11.8037,11.8037,11.7483,11.776,89858.0
2020-11-02 14:20:00,12.75,12.86,12.74,12.85,164345.0,11.776,11.8776,11.7668,11.8683,164345.0
2020-11-02 14:25:00,12.85,12.86,12.82,12.85,126520.0,11.8683,11.8776,11.8406,11.8683,126520.0
2020-11-02 14:30:00,12.86,12.88,12.82,12.86,150182.0,11.8776,11.8961,11.8406,11.8776,150182.0
2020-11-02 14:35:00,12.86,12.94,12.85,12.93,201783.0,11.8776,11.9515,11.8683,11.9422,201783.0
2020-11-02 14:40:00,12.93,12.94,12.89,12.92,154576.0,11.9422,11.9515,11.9053,11.933,154576.0
2020-11-02 14:45:00,12.92,12.97,12.91,12.92,122370.0,11.933,11.9792,11.9238,11.933,122370.0
2020-11-02 14:50:00,12.92,12.94,12.88,12.88,130764.0,11.933,11.9515,11.8961,11.8961,130764.0
2020-11-02 14:55:00,12.88,12.95,12.86,12.95,224872.0,11.8961,11.9607,11.8776,11.9607,224872.0
2020-11-02 15:00:00,12.94,12.99,12.92,12.94,170299.0,11.9515,11.9977,11.933,11.9515,170299.0
2020-11-02 15:05:00,12.93,12.94,12.9,12.93,168314.0,11.9422,11.9515,11.9145,11.9422,168314.0
2020-11-02 15:10:00,12.93,12.94,12.87,12.9,155349.0,11.9422,11.9515,11.8868,11.9145,155349.0
2020-11-02 15:15:00,12.9,12.99,12.88,12.98,195865.0,11.9145,11.9977,11.8961,11.9884,195865.0
2020-11-02 15:20:00,12.98,12.99,12.94,12.94,183296.0,11.9884,11.9977,11.9515,11.9515,183296.0
2020-11-02 15:25:00,12.94,12.94,12.91,12.92,189307.0,11.9515,11.9515,11.9238,11.933,189307.0
2020-11-02 15:30:00,12.92,12.97,12.9,12.91,225985.0,11.933,11.9792,11.9145,11.9238,225985.0
2020-11-02 15:35:00,12.91,12.91,12.85,12.88,231522.0,11.9238,11.9238,11.8683,11.8961,231522.0
2020-11-02 15:40:00,12.88,12.91,12.8,12.82,279579.0,11.8961,11.9238,11.8222,11.8406,279579.0
2020-11-02 15:45:00,12.81,12.86,12.81,12.85,273690.0,11.8314,11.8776,11.8314,11.8683,273690.0
2020-11-02 15:50:00,12.85,12.85,12.79,12.8,419843.0,11.8683,11.8683,11.8129,11.8222,419843.0
2020-11-02 15:55:00,12.81,12.83,12.77,12.8,865823.0,11.8314,11.8499,11.7945,11.8222,865823.0
2020-11-03 09:30:00,13.13,13.16,13.05,13.09,417972.0,12.127,12.1547,12.0531,12.09,417972.0
2020-11-03 09:35:00,13.09,13.13,12.99,13.1,257524.0,12.09,12.127,11.9977,12.0993,257524.0
2020-11-03 09:40:00,13.1,13.16,13.0,13.16,346907.0,12.0993,12.1547,12.0069,12.1547,346907.0
2020-11-03 09:45:00,13.16,13.21,13.15,13.15,281400.0,12.1547,12.2008,12.1454,12.1454,281400.0
2020-11-03 09:50:00,13.16,13.26,13.12,13.26,244201.0,12.1547,12.247,12.1177,12.247,244201.0
2020-11-03 09:55:00,13.26,13.26,13.17,13.19,319657.0,12.247,12.247,12.1639,12.1824,319657.0
2020-11-03 10:00:00,13.19,13.2,13.17,13.2,165148.0,12.1824,12.1916,12.1639,12.1916,165148.0
2020-11-03 10:05:00,13.19,13.21,13.07,13.08,185960.0,12.1824,12.2008,12.0715,12.0808,185960.0
2020-11-03 10:10:00,13.07,13.07,12.99,13.01,204927.0,12.0715,12.0715,11.9977,12.0161,204927.0
2020-11-03 10:15:00,13.01,13.08,12.98,13.04,314856.0,12.0161,12.0808,11.9884,12.0438,314856.0
2020-11-03 10:20:00,13.03,13.04,12.96,12.98,296135.0,12.0346,12.0438,11.9699,11.9884,296135.0
2020-11-03 10:25:00,12.97,13.0,12.9,12.94,211005.0,11.9792,12.0069,11.9145,11.9515,211005.0
2020-11-03 10:30:00,12.94,12.95,12.9,12.93,100189.0,11.9515,11.9607,11.9145,11.9422,100189.0
2020-11-03 10:35:00,12.93,13.02,12.93,13.02,152670.0,11.9422,12.0254,11.9422,12.0254,152670.0
2020-11-03 10:40:00,13.02,13.02,12.94,13.01,246204.0,12.0254,12.0254,11.9515,12.0161,246204.0
2020-11-03 10:45:00,13.01,13.06,12.99,13.02,174104.0,12.0161,12.0623,11.9977,12.0254,174104.0
2020-11-03 10:50:00,13.02,13.09,13.02,13.08,98860.0,12.0254,12.09,12.0254,12.0808,98860.0
2020-11-03 10:55:00,13.08,13.12,13.04,13.06,103412.0,12.0808,12.1177,12.0438,12.0623,103412.0
2020-11-03 11:00:00,13.06,13.08,13.0,13.08,155831.0,12.0623,12.0808,12.0069,12.0808,155831.0
2020-11-03 11:05:00,13.08,13.08,13.02,13.04,67156.0,12.0808,12.0808,12.0254,12.0438,67156.0
2020-11-03 11:10:00,13.04,13.09,13.03,13.07,100180.0,12.0438,12.09,12.0346,12.0715,100180.0
2020-11-03 11:15:00,13.07,13.09,13.05,13.06,70612.0,12.0715,12.09,12.0531,12.0623,70612.0
2020-11-03 11:20:00,13.06,13.08,13.01,13.03,98173.0,12.0623,12.0808,12.0161,12.0346,98173.0
2020-11-03 11:25:00,13.02,13.07,12.9,12.94,665625.0,12.0254,12.0715,11.9145,11.9515,665625.0
2020-11-03 11:30:00,12.94,12.95,12.89,12.94,140036.0,11.9515,11.9607,11.9053,11.9515,140036.0
2020-11-03 11:35:00,12.94,12.96,12.91,12.94,140226.0,11.9515,11.9699,11.9238,11.9515,140226.0
2020-11-03 11:40:00,12.93,12.98,12.92,12.95,129811.0,11.9422,11.9884,11.933,11.9607,129811.0
2020-11-03 11:45:00,12.95,12.97,12.92,12.95,73308.0,11.9607,11.9792,11.933,11.9607,73308.0
2020-11-03 11:50:00,12.95,13.0,12.94,12.99,104516.0,11.9607,12.0069,11.9515,11.9977,104516.0
2020-11-03 11:55:00,12.99,13.04,12.98,13.02,92254.0,11.9977,12.0438,11.9884,12.0254,92254.0
2020-11-03 12:00:00,13.01,13.02,12.96,12.98,65652.0,12.0161,12.0254,11.9699,11.9884,65652.0
2020-11-03 12:05:00,12.97,13.04,12.97,13.04,143811.0,11.9792,12.0438,11.9792,12.0438,143811.0
2020-11-03 12:10:00,13.04,13.07,13.02,13.03,142876.0,12.0438,12.0715,12.0254,12.0346,142876.0
2020-11-03 12:15:00,13.02,13.03,12.98,13.0,51793.0,12.0254,12.0346,11.9884,12.0069,51793.0
2020-11-03 12:20:00,13.01,13.02,12.99,13.01,77719.0,12.0161,12.0254,11.9977,12.0161,77719.0
2020-11-03 12:25:00,13.01,13.01,12.96,12.96,57601.0,12.0161,12.0161,11.9699,11.9699,57601.0
2020-11-03 12:30:00,12.96,12.97,12.93,12.93,73400.0,11.9699,11.9792,11.9422,11.9422,73400.0
2020-11-03 12:35:00,12.94,12.97,12.93,12.95,63641.0,11.9515,11.9792,11.9422,11.9607,63641.0
2020-11-03 12:40:00,12.95,12.96,12.89,12.9,65523.0,11.9607,11.9699,11.9053,11.9145,65523.0
2020-11-03 12:45:00,12.91,12.92,12.88,12.9,97520.0,11.9238,11.933,11.8961,11.9145,97520.0
2020-11-03 12:50:00,12.89,12.91,12.84,12.86,176592.0,11.9053,11.9238,11.8591,11.8776,176592.0
2020-11-03 12:55:00,12.86,12.87,12.83,12.85,63841.0,11.8776,11.8868,11.8499,11.8683,63841.0
2020-11-03 13:00:00,12.85,12.89,12.85,12.87,75312.0,11.8683,11.9053,11.8683,11.8868,75312.0
2020-11-03 13:05:00,12.86,12.89,12.85,12.87,54900.0,11.8776,11.9053,11.8683,11.8868,54900.0
2020-11-03 13:10:00,12.88,12.91,12.87,12.91,94485.0,11.8961,11.9238,11.8868,11.9238,94485.0
2020-11-03 13:15:00,12.91,12.93,12.87,12.88,181092.0,11.9238,11.9422,11.8868,11.8961,181092.0
2020-11-03 13:20:00,12.87,12.88,12.85,12.88,52605.0,11.8868,11.8961,11.8683,11.8961,52605.0
2020-11-03 13:25:00,12.88,12.91,12.87,12.91,56796.0,11.8961,11.9238,11.8868,11.9238,56796.0
2020-11-03 13:30:00,12.91,12.92,12.86,12.87,49467.0,11.9238,11.933,11.8776,11.8868,49467.0
2020-11-03 13:35:00,12.87,12.89,12.84,12.85,73054.0,11.8868,11.9053,11.8591,11.8683,73054.0
2020-11-03 13:40:00,12.84,12.84,12.77,12.77,198029.0,11.8591,11.8591,11.7945,11.7945,198029.0
2020-11-03 13:45:00,12.78,12.8,12.75,12.78,170222.0,11.8037,11.8222,11.776,11.8037,170222.0
2020-11-03 13:50:00,12.79,12.83,12.78,12.82,77233.0,11.8129,11.8499,11.8037,11.8406,77233.0
2020-11-03 13:55:00,12.82,12.85,12.79,12.83,82245.0,11.8406,11.8683,11.8129,11.8499,82245.0
2020-11-03 14:00:00,12.83,12.92,12.82,12.88,104056.0,11.8499,11.933,11.8406,11.8961,104056.0
2020-11-03 14:05:00,12.88,12.91,12.86,12.91,109712.0,11.8961,11.9238,11.8776,11.9238,109712.0
2020-11-03 14:10:00,12.91,12.93,12.87,12.88,113730.0,11.9238,11.9422,11.8868,11.8961,113730.0
2020-11-03 14:15:00,12.87,12.89,12.85,12.88,161340.0,11.8868,11.9053,11.8683,11.8961,161340.0
2020-11-03 14:20:00,12.88,12.89,12.85,12.86,53191.0,11.8961,11.9053,11.8683,11.8776,53191.0
2020-11-03 14:25:00,12.86,12.86,12.84,12.85,49826.0,11.8776,11.8776,11.8591,11.8683,49826.0
2020-11-03 14:30:00,12.85,12.95,12.84,12.94,128946.0,11.8683,11.9607,11.8591,11.9515,128946.0
2020-11-03 14:35:00,12.94,12.95,12.9,12.93,68848.0,11.9515,11.9607,11.9145,11.9422,68848.0
2020-11-03 14:40:00,12.93,12.94,12.91,12.91,89230.0,11.9422,11.9515,11.9238,11.9238,89230.0
2020-11-03 14:45:00,12.92,12.95,12.9,12.95,58997.0,11.933,11.9607,11.9145,11.9607,58997.0
2020-11-03 14:50:00,12.95,12.95,12.92,12.94,52445.0,11.9607,11.9607,11.933,11.9515,52445.0
2020-11-03 14:55:00,12.94,12.97,12.93,12.94,114738.0,11.9515,11.9792,11.9422,11.9515,114738.0
2020-11-03 15:00:00,12.94,12.96,12.89,12.94,95734.0,11.9515,11.9699,11.9053,11.9515,95734.0
2020-11-03 15:05:00,12.93,12.94,12.92,12.92,167285.0,11.9422,11.9515,11.933,11.933,167285.0
2020-11-03 15:10:00,12.92,12.93,12.89,12.9,125415.0,11.933,11.9422,11.9053,11.9145,125415.0
2020-11-03 15:15:00,12.9,12.93,12.89,12.91,133943.0,11.9145,11.9422,11.9053,11.9238,133943.0
2020-11-03 15:20:00,12.91,12.92,12.82,12.87,187748.0,11.9238,11.933,11.8406,11.8868,187748.0
2020-11-03 15:25:00,12.87,12.92,12.85,12.9,133526.0,11.8868,11.933,11.8683,11.9145,133526.0
2020-11-03 15:30:00,12.9,12.96,12.9,12.96,151412.0,11.9145,11.9699,11.9145,11.9699,151412.0
2020-11-03 15:35:00,12.95,12.99,12.92,12.98,120306.0,11.9607,11.9977,11.933,11.9884,120306.0
2020-11-03 15:40:00,12.98,13.0,12.95,12.98,256060.0,11.9884,12.0069,11.9607,11.9884,256060.0
2020-11-03 15:45:00,12.97,13.06,12.97,13.05,268769.0,11.9792,12.0623,11.9792,12.0531,268769.0
2020-11-03 15:50:00,13.05,13.08,13.02,13.07,320129.0,12.0531,12.0808,12.0254,12.0715,320129.0
2020-11-03 15:55:00,13.07,13.07,12.99,13.0,773179.0,12.0715,12.0715,11.9977,12.0069,773179.0
2020-11-04 09:30:00,12.96,13.0,12.6,12.62,489929.0,11.9699,12.0069,11.6374,11.6559,489929.0
2020-11-04 09:35:00,12.62,12.68,12.37,12.46,673475.0,11.6559,11.7113,11.425,11.5081,673475.0
2020-11-04 09:40:00,12.47,12.53,12.43,12.5,449691.0,11.5174,11.5728,11.4804,11.5451,449691.0
2020-11-04 09:45:00,12.49,12.72,12.48,12.71,370188.0,11.5359,11.7483,11.5266,11.739,370188.0
2020-11-04 09:50:00,12.7,12.79,12.64,12.67,351974.0,11.7298,11.8129,11.6744,11.7021,351974.0
2020-11-04 09:55:00,12.66,12.68,12.57,12.68,139499.0,11.6929,11.7113,11.6097,11.7113,139499.0
2020-11-04 10:00:00,12.7,12.71,12.56,12.61,320318.0,11.7298,11.739,11.6005,11.6467,320318.0
2020-11-04 10:05:00,12.6,12.73,12.58,12.71,456098.0,11.6374,11.7575,11.619,11.739,456098.0
2020-11-04 10:10:00,12.71,12.72,12.64,12.66,220396.0,11.739,11.7483,11.6744,11.6929,220396.0
2020-11-04 10:15:00,12.66,12.74,12.6,12.69,186936.0,11.6929,11.7668,11.6374,11.7206,186936.0
2020-11-04 10:20:00,12.69,12.83,12.68,12.79,316460.0,11.7206,11.8499,11.7113,11.8129,316460.0
2020-11-04 10:25:00,12.79,12.81,12.72,12.79,196441.0,11.8129,11.8314,11.7483,11.8129,196441.0
2020-11-04 10:30:00,12.79,12.86,12.76,12.84,307263.0,11.8129,11.8776,11.7852,11.8591,307263.0
2020-11-04 10:35:00,12.83,12.85,12.76,12.78,200514.0,11.8499,11.8683,11.7852,11.8037,200514.0
2020-11-04 10:40:00,12.78,12.78,12.68,12.73,267659.0,11.8037,11.8037,11.7113,11.7575,267659.0
2020-11-04 10:45:00,12.73,12.85,12.73,12.83,207561.0,11.7575,11.8683,11.7575,11.8499,207561.0
2020-11-04 10:50:00,12.82,12.92,12.8,12.9,295384.0,11.8406,11.933,11.8222,11.9145,295384.0
2020-11-04 10:55:00,12.9,12.96,12.89,12.94,189260.0,11.9145,11.9699,11.9053,11.9515,189260.0
2020-11-04 11:00:00,12.94,12.95,12.89,12.92,198183.0,11.9515,11.9607,11.9053,11.933,198183.0
2020-11-04 11:05:00,12.92,12.97,12.88,12.88,256798.0,11.933,11.9792,11.8961,11.8961,256798.0
2020-11-04 11:10:00,12.87,12.88,12.83,12.86,175838.0,11.8868,11.8961,11.8499,11.8776,175838.0
2020-11-04 11:15:00,12.86,12.89,12.84,12.87,154977.0,11.8776,11.9053,11.8591,11.8868,154977.0
2020-11-04 11:20:00,12.87,12.9,12.83,12.87,105796.0,11.8868,11.9145,11.8499,11.8868,105796.0
2020-11-04 11:25:00,12.87,12.94,12.85,12.94,250208.0,11.8868,11.9515,11.8683,11.9515,250208.0
2020-11-04 11:30:00,12.94,12.96,12.89,12.96,334011.0,11.9515,11.9699,11.9053,11.9699,334011.0
2020-11-04 11:35:00,12.96,13.06,12.96,13.04,192866.0,11.9699,12.0623,11.9699,12.0438,192866.0
2020-11-04 11:40:00,13.04,13.09,12.98,13.06,191750.0,12.0438,12.09,11.9884,12.0623,191750.0
2020-11-04 11:45:00,13.06,13.07,12.99,13.01,118895.0,12.0623,12.0715,11.9977,12.0161,118895.0
2020-11-04 11:50:00,13.01,13.06,13.01,13.05,131305.0,12.0161,12.0623,12.0161,12.0531,131305.0
2020-11-04 11:55:00,13.04,13.12,13.03,13.05,115467.0,12.0438,12.1177,12.0346,12.0531,115467.0
2020-11-04 12:00:00,13.05,13.08,13.02,13.07,91237.0,12.0531,12.0808,12.0254,12.0715,91237.0
2020-11-04 12:05:00,13.07,13.15,13.06,13.1,181866.0,12.0715,12.1454,12.0623,12.0993,181866.0
2020-11-04 12:10:00,13.09,13.13,13.07,13.08,79645.0,12.09,12.127,12.0715,12.0808,79645.0
2020-11-04 12:15:00,13.08,13.09,13.05,13.09,86374.0,12.0808,12.09,12.0531,12.09,86374.0
2020-11-04 12:20:00,13.09,13.17,13.09,13.16,106884.0,12.09,12.1639,12.09,12.1547,106884.0
2020-11-04 12:25:00,13.16,13.2,13.1,13.18,366858.0,12.1547,12.1916,12.0993,12.1731,366858.0
2020-11-04 12:30:00,13.19,13.25,13.16,13.23,328879.0,12.1824,12.2378,12.1547,12.2193,328879.0
2020-11-04 12:35:00,13.23,13.24,13.16,13.17,108251.0,12.2193,12.2286,12.1547,12.1639,108251.0
2020-11-04 12:40:00,13.17,13.22,13.17,13.21,70448.0,12.1639,12.2101,12.1639,12.2008,70448.0
2020-11-04 12:45:00,13.21,13.24,13.16,13.18,174235.0,12.2008,12.2286,12.1547,12.1731,174235.0
2020-11-04 12:50:00,13.18,13.21,13.17,13.18,99543.0,12.1731,12.2008,12.1639,12.1731,99543.0
2020-11-04 12:55:00,13.18,13.21,13.18,13.21,109519.0,12.1731,12.2008,12.1731,12.2008,109519.0
2020-11-04 13:00:00,13.21,13.21,13.16,13.17,158470.0,12.2008,12.2008,12.1547,12.1639,158470.0
2020-11-04 13:05:00,13.18,13.23,13.17,13.21,110585.0,12.1731,12.2193,12.1639,12.2008,110585.0
2020-11-04 13:10:00,13.21,13.22,13.17,13.17,84713.0,12.2008,12.2101,12.1639,12.1639,84713.0
2020-11-04 13:15:00,13.17,13.18,13.07,13.07,257605.0,12.1639,12.1731,12.0715,12.0715,257605.0
2020-11-04 13:20:00,13.08,13.08,12.99,13.01,226025.0,12.0808,12.0808,11.9977,12.0161,226025.0
2020-11-04 13:25:00,13.0,13.05,12.99,13.0,167717.0,12.0069,12.0531,11.9977,12.0069,167717.0
2020-11-04 13:30:00,13.0,13.01,12.91,12.92,247409.0,12.0069,12.0161,11.9238,11.933,247409.0
2020-11-04 13:35:00,12.91,12.95,12.89,12.93,193456.0,11.9238,11.9607,11.9053,11.9422,193456.0
2020-11-04 13:40:00,12.93,12.93,12.85,12.88,237155.0,11.9422,11.9422,11.8683,11.8961,237155.0
2020-11-04 13:45:00,12.88,12.9,12.86,12.88,124992.0,11.8961,11.9145,11.8776,11.8961,124992.0
2020-11-04 13:50:00,12.88,12.88,12.81,12.84,172858.0,11.8961,11.8961,11.8314,11.8591,172858.0
2020-11-04 13:55:00,12.84,12.84,12.8,12.83,91963.0,11.8591,11.8591,11.8222,11.8499,91963.0
2020-11-04 14:00:00,12.83,12.84,12.75,12.76,208879.0,11.8499,11.8591,11.776,11.7852,208879.0
2020-11-04 14:05:00,12.76,12.78,12.73,12.76,175050.0,11.7852,11.8037,11.7575,11.7852,175050.0
2020-11-04 14:10:00,12.77,12.78,12.72,12.72,86883.0,11.7945,11.8037,11.7483,11.7483,86883.0
2020-11-04 14:15:00,12.73,12.74,12.68,12.7,198493.0,11.7575,11.7668,11.7113,11.7298,198493.0
2020-11-04 14:20:00,12.71,12.74,12.67,12.68,295060.0,11.739,11.7668,11.7021,11.7113,295060.0
2020-11-04 14:25:00,12.68,12.7,12.65,12.7,152616.0,11.7113,11.7298,11.6836,11.7298,152616.0
2020-11-04 14:30:00,12.7,12.74,12.69,12.73,146548.0,11.7298,11.7668,11.7206,11.7575,146548.0
2020-11-04 14:35:00,12.73,12.73,12.68,12.69,108893.0,11.7575,11.7575,11.7113,11.7206,108893.0
2020-11-04 14:40:00,12.68,12.69,12.64,12.65,166119.0,11.7113,11.7206,11.6744,11.6836,166119.0
2020-11-04 14:45:00,12.65,12.67,12.62,12.62,182891.0,11.6836,11.7021,11.6559,11.6559,182891.0
2020-11-04 14:50:00,12.62,12.67,12.62,12.67,218152.0,11.6559,11.7021,11.6559,11.7021,218152.0
2020-11-04 14:55:00,12.67,12.72,12.66,12.7,141479.0,11.7021,11.7483,11.6929,11.7298,141479.0
2020-11-04 15:00:00,12.7,12.73,12.67,12.68,177575.0,11.7298,11.7575,11.7021,11.7113,177575.0
2020-11-04 15:05:00,12.68,12.68,12.62,12.65,186349.0,11.7113,11.7113,11.6559,11.6836,186349.0
2020-11-04 15:10:00,12.65,12.65,12.59,12.6,258046.0,11.6836,11.6836,11.6282,11.6374,258046.0
2020-11-04 15:15:00,12.6,12.65,12.58,12.62,322531.0,11.6374,11.6836,11.619,11.6559,322531.0
2020-11-04 15:20:00,12.62,12.68,12.61,12.66,187004.0,11.6559,11.7113,11.6467,11.6929,187004.0
2020-11-04 15:25:00,12.66,12.7,12.65,12.68,210690.0,11.6929,11.7298,11.6836,11.7113,210690.0
2020-11-04 15:30:00,12.69,12.74,12.67,12.74,170244.0,11.7206,11.7668,11.7021,11.7668,170244.0
2020-11-04 15:35:00,12.74,12.76,12.7,12.74,241401.0,11.7668,11.7852,11.7298,11.7668,241401.0
2020-11-04 15:40:00,12.74,12.81,12.72,12.79,303672.0,11.7668,11.8314,11.7483,11.8129,303672.0
2020-11-04 15:45:00,12.8,12.83,12.77,12.79,224160.0,11.8222,11.8499,11.7945,11.8129,224160.0
2020-11-04 15:50:00,12.79,12.81,12.74,12.76,369299.0,11.8129,11.8314,11.7668,11.7852,369299.0
2020-11-04 15:55:00,12.75,12.76,12.67,12.71,890132.0,11.776,11.7852,11.7021,11.739,890132.0
2020-11-05 09:30:00,12.69,12.94,12.63,12.92,400847.0,11.7206,11.9515,11.6652,11.933,400847.0
2020-11-05 09:35:00,12.92,12.93,12.76,12.79,180704.0,11.933,11.9422,11.7852,11.8129,180704.0
2020-11-05 09:40:00,12.79,12.93,12.78,12.89,271290.0,11.8129,11.9422,11.8037,11.9053,271290.0
2020-11-05 09:45:00,12.89,12.95,12.85,12.86,116805.0,11.9053,11.9607,11.8683,11.8776,116805.0
2020-11-05 09:50:00,12.86,12.94,12.83,12.92,129255.0,11.8776,11.9515,11.8499,11.933,129255.0
2020-11-05 09:55:00,12.92,12.93,12.78,12.83,115716.0,11.933,11.9422,11.8037,11.8499,115716.0
2020-11-05 10:00:00,12.83,12.87,12.8,12.84,108960.0,11.8499,11.8868,11.8222,11.8591,108960.0
2020-11-05 10:05:00,12.84,12.86,12.79,12.82,189588.0,11.8591,11.8776,11.8129,11.8406,189588.0
2020-11-05 10:10:00,12.82,12.99,12.82,12.99,118600.0,11.8406,11.9977,11.8406,11.9977,118600.0
2020-11-05 10:15:00,12.99,13.0,12.95,12.99,177870.0,11.9977,12.0069,11.9607,11.9977,177870.0
2020-11-05 10:20:00,12.99,13.03,12.96,12.99,126254.0,11.9977,12.0346,11.9699,11.9977,126254.0
2020-11-05 10:25:00,13.0,13.02,12.98,12.99,143901.0,12.0069,12.0254,11.9884,11.9977,143901.0
2020-11-05 10:30:00,12.99,12.99,12.93,12.94,152991.0,11.9977,11.9977,11.9422,11.9515,152991.0
2020-11-05 10:35:00,12.94,12.96,12.85,12.86,178727.0,11.9515,11.9699,11.8683,11.8776,178727.0
2020-11-05 10:40:00,12.85,12.91,12.84,12.87,288379.0,11.8683,11.9238,11.8591,11.8868,288379.0
2020-11-05 10:45:00,12.87,12.95,12.86,12.86,126895.0,11.8868,11.9607,11.8776,11.8776,126895.0
2020-11-05 10:50:00,12.87,12.88,12.81,12.82,117312.0,11.8868,11.8961,11.8314,11.8406,117312.0
2020-11-05 10:55:00,12.82,12.85,12.78,12.85,214984.0,11.8406,11.8683,11.8037,11.8683,214984.0
2020-11-05 11:00:00,12.85,12.85,12.73,12.75,833024.0,11.8683,11.8683,11.7575,11.776,833024.0
2020-11-05 11:05:00,12.74,12.78,12.74,12.78,85819.0,11.7668,11.8037,11.7668,11.8037,85819.0
2020-11-05 11:10:00,12.78,12.81,12.76,12.78,126431.0,11.8037,11.8314,11.7852,11.8037,126431.0
2020-11-05 11:15:00,12.78,12.84,12.76,12.81,88075.0,11.8037,11.8591,11.7852,11.8314,88075.0
2020-11-05 11:20:00,12.81,12.82,12.8,12.81,69424.0,11.8314,11.8406,11.8222,11.8314,69424.0
2020-11-05 11:25:00,12.81,12.83,12.75,12.82,177766.0,11.8314,11.8499,11.776,11.8406,177766.0
2020-11-05 11:30:00,12.82,12.85,12.78,12.83,132057.0,11.8406,11.8683,11.8037,11.8499,132057.0
2020-11-05 11:35:00,12.83,12.84,12.8,12.83,144231.0,11.8499,11.8591,11.8222,11.8499,144231.0
2020-11-05 11:40:00,12.84,12.89,12.83,12.89,115658.0,11.8591,11.9053,11.8499,11.9053,115658.0
2020-11-05 11:45:00,12.89,12.98,12.88,12.98,125370.0,11.9053,11.9884,11.8961,11.9884,125370.0
2020-11-05 11:50:00,12.98,13.0,12.92,12.93,368661.0,11.9884,12.0069,11.933,11.9422,368661.0
2020-11-05 11:55:00,12.93,12.95,12.89,12.89,103833.0,11.9422,11.9607,11.9053,11.9053,103833.0
2020-11-05 12:00:00,12.89,12.93,12.87,12.92,78161.0,11.9053,11.9422,11.8868,11.933,78161.0
2020-11-05 12:05:00,12.91,12.95,12.91,12.94,95015.0,11.9238,11.9607,11.9238,11.9515,95015.0
2020-11-05 12:10:00,12.94,12.94,12.91,12.92,87143.0,11.9515,11.9515,11.9238,11.933,87143.0
2020-11-05 12:15:00,12.93,12.94,12.9,12.91,126148.0,11.9422,11.9515,11.9145,11.9238,126148.0
2020-11-05 12:20:00,12.91,12.91,12.84,12.86,100591.0,11.9238,11.9238,11.8591,11.8776,100591.0
2020-11-05 12:25:00,12.86,12.87,12.82,12.84,58296.0,11.8776,11.8868,11.8406,11.8591,58296.0
2020-11-05 12:30:00,12.84,12.87,12.82,12.83,54166.0,11.8591,11.8868,11.8406,11.8499,54166.0
2020-11-05 12:35:00,12.83,12.85,12.81,12.83,198802.0,11.8499,11.8683,11.8314,11.8499,198802.0
2020-11-05 12:40:00,12.83,12.86,12.81,12.85,55675.0,11.8499,11.8776,11.8314,11.8683,55675.0
2020-11-05 12:45:00,12.86,12.88,12.83,12.84,127820.0,11.8776,11.8961,11.8499,11.8591,127820.0
2020-11-05 12:50:00,12.84,12.85,12.79,12.79,65037.0,11.8591,11.8683,11.8129,11.8129,65037.0
2020-11-05 12:55:00,12.79,12.82,12.78,12.8,180805.0,11.8129,11.8406,11.8037,11.8222,180805.0
2020-11-05 13:00:00,12.81,12.84,12.8,12.83,150351.0,11.8314,11.8591,11.8222,11.8499,150351.0
2020-11-05 13:05:00,12.83,12.84,12.82,12.83,57844.0,11.8499,11.8591,11.8406,11.8499,57844.0
2020-11-05 13:10:00,12.83,12.84,12.82,12.84,20810.0,11.8499,11.8591,11.8406,11.8591,20810.0
2020-11-05 13:15:00,12.84,12.85,12.81,12.84,97508.0,11.8591,11.8683,11.8314,11.8591,97508.0
2020-11-05 13:20:00,12.84,12.86,12.82,12.83,58791.0,11.8591,11.8776,11.8406,11.8499,58791.0
2020-11-05 13:25:00,12.83,12.85,12.79,12.8,98436.0,11.8499,11.8683,11.8129,11.8222,98436.0
2020-11-05 13:30:00,12.8,12.83,12.79,12.83,36818.0,11.8222,11.8499,11.8129,11.8499,36818.0
2020-11-05 13:35:00,12.83,12.85,12.81,12.81,41668.0,11.8499,11.8683,11.8314,11.8314,41668.0
2020-11-05 13:40:00,12.82,12.87,12.81,12.87,38040.0,11.8406,11.8868,11.8314,11.8868,38040.0
2020-11-05 13:45:00,12.87,12.87,12.8,12.81,58309.0,11.8868,11.8868,11.8222,11.8314,58309.0
2020-11-05 13:50:00,12.81,12.82,12.79,12.82,55921.0,11.8314,11.8406,11.8129,11.8406,55921.0
2020-11-05 13:55:00,12.81,12.84,12.8,12.84,42180.0,11.8314,11.8591,11.8222,11.8591,42180.0
2020-11-05 14:00:00,12.83,12.86,12.81,12.85,50312.0,11.8499,11.8776,11.8314,11.8683,50312.0
2020-11-05 14:05:00,12.84,12.85,12.81,12.82,59793.0,11.8591,11.8683,11.8314,11.8406,59793.0
2020-11-05 14:10:00,12.82,12.84,12.79,12.82,59912.0,11.8406,11.8591,11.8129,11.8406,59912.0
2020-11-05 14:15:00,12.81,12.84,12.8,12.8,53567.0,11.8314,11.8591,11.8222,11.8222,53567.0
2020-11-05 14:20:00,12.79,12.83,12.78,12.81,133981.0,11.8129,11.8499,11.8037,11.8314,133981.0
2020-11-05 14:25:00,12.81,12.83,12.79,12.79,61833.0,11.8314,11.8499,11.8129,11.8129,61833.0
2020-11-05 14:30:00,12.79,12.8,12.75,12.76,55614.0,11.8129,11.8222,11.776,11.7852,55614.0
2020-11-05 14:35:00,12.76,12.78,12.73,12.76,92106.0,11.7852,11.8037,11.7575,11.7852,92106.0
2020-11-05 14:40:00,12.76,12.8,12.74,12.75,82944.0,11.7852,11.8222,11.7668,11.776,82944.0
2020-11-05 14:45:00,12.75,12.77,12.74,12.75,54159.0,11.776,11.7945,11.7668,11.776,54159.0
2020-11-05 14:50:00,12.76,12.76,12.72,12.72,54887.0,11.7852,11.7852,11.7483,11.7483,54887.0
2020-11-05 14:55:00,12.72,12.75,12.7,12.74,90549.0,11.7483,11.776,11.7298,11.7668,90549.0
2020-11-05 15:00:00,12.74,12.76,12.71,12.76,57208.0,11.7668,11.7852,11.739,11.7852,57208.0
2020-11-05 15:05:00,12.75,12.76,12.74,12.75,78155.0,11.776,11.7852,11.7668,11.776,78155.0
2020-11-05 15:10:00,12.75,12.78,12.73,12.74,102717.0,11.776,11.8037,11.7575,11.7668,102717.0
2020-11-05 15:15:00,12.74,12.75,12.71,12.71,76520.0,11.7668,11.776,11.739,11.739,76520.0
2020-11-05 15:20:00,12.71,12.73,12.69,12.7,131928.0,11.739,11.7575,11.7206,11.7298,131928.0
2020-11-05 15:25:00,12.7,12.71,12.65,12.66,299703.0,11.7298,11.739,11.6836,11.6929,299703.0
2020-11-05 15:30:00,12.66,12.67,12.6,12.62,198803.0,11.6929,11.7021,11.6374,11.6559,198803.0
2020-11-05 15:35:00,12.62,12.62,12.58,12.6,153430.0,11.6559,11.6559,11.619,11.6374,153430.0
2020-11-05 15:40:00,12.59,12.62,12.58,12.6,148160.0,11.6282,11.6559,11.619,11.6374,148160.0
2020-11-05 15:45:00,12.6,12.6,12.56,12.59,191441.0,11.6374,11.6374,11.6005,11.6282,191441.0
2020-11-05 15:50:00,12.59,12.61,12.57,12.59,202898.0,11.6282,11.6467,11.6097,11.6282,202898.0
2020-11-05 15:55:00,12.59,12.59,12.55,12.57,493606.0,11.6282,11.6282,11.5913,11.6097,493606.0
2020-11-06 09:30:00,12.5,12.63,12.46,12.59,322939.0,11.5451,11.6652,11.5081,11.6282,322939.0
2020-11-06 09:35:00,12.6,12.67,12.56,12.64,195364.0,11.6374,11.7021,11.6005,11.6744,195364.0
2020-11-06 09:40:00,12.63,12.75,12.62,12.75,148742.0,11.6652,11.776,11.6559,11.776,148742.0
2020-11-06 09:45:00,12.75,12.79,12.71,12.71,102403.0,11.776,11.8129,11.739,11.739,102403.0
2020-11-06 09:50:00,12.71,12.72,12.63,12.65,96334.0,11.739,11.7483,11.6652,11.6836,96334.0
2020-11-06 09:55:00,12.64,12.68,12.61,12.64,93427.0,11.6744,11.7113,11.6467,11.6744,93427.0
2020-11-06 10:00:00,12.64,12.68,12.6,12.61,151973.0,11.6744,11.7113,11.6374,11.6467,151973.0
2020-11-06 10:05:00,12.61,12.65,12.56,12.64,159175.0,11.6467,11.6836,11.6005,11.6744,159175.0
2020-11-06 10:10:00,12.65,12.66,12.61,12.65,103042.0,11.6836,11.6929,11.6467,11.6836,103042.0
2020-11-06 10:15:00,12.65,12.66,12.55,12.64,111120.0,11.6836,11.6929,11.5913,11.6744,111120.0
2020-11-06 10:20:00,12.64,12.66,12.6,12.65,147684.0,11.6744,11.6929,11.6374,11.6836,147684.0
2020-11-06 10:25:00,12.66,12.67,12.56,12.57,158700.0,11.6929,11.7021,11.6005,11.6097,158700.0
2020-11-06 10:30:00,12.56,12.57,12.5,12.53,179112.0,11.6005,11.6097,11.5451,11.5728,179112.0
2020-11-06 10:35:00,12.53,12.58,12.5,12.52,166371.0,11.5728,11.619,11.5451,11.5636,166371.0
2020-11-06 10:40:00,12.52,12.57,12.51,12.53,68769.0,11.5636,11.6097,11.5543,11.5728,68769.0
2020-11-06 10:45:00,12.53,12.57,12.5,12.54,84964.0,11.5728,11.6097,11.5451,11.582,84964.0
2020-11-06 10:50:00,12.53,12.56,12.49,12.56,96211.0,11.5728,11.6005,11.5359,11.6005,96211.0
2020-11-06 10:55:00,12.56,12.57,12.44,12.49,148327.0,11.6005,11.6097,11.4897,11.5359,148327.0
2020-11-06 11:00:00,12.48,12.55,12.47,12.51,82062.0,11.5266,11.5913,11.5174,11.5543,82062.0
2020-11-06 11:05:00,12.51,12.56,12.5,12.52,79722.0,11.5543,11.6005,11.5451,11.5636,79722.0
2020-11-06 11:10:00,12.51,12.53,12.48,12.51,140138.0,11.5543,11.5728,11.5266,11.5543,140138.0
2020-11-06 11:15:00,12.51,12.52,12.47,12.5,106147.0,11.5543,11.5636,11.5174,11.5451,106147.0
2020-11-06 11:20:00,12.5,12.51,12.44,12.47,104780.0,11.5451,11.5543,11.4897,11.5174,104780.0
2020-11-06 11:25:00,12.46,12.52,12.45,12.49,125920.0,11.5081,11.5636,11.4989,11.5359,125920.0
2020-11-06 11:30:00,12.49,12.51,12.44,12.46,105828.0,11.5359,11.5543,11.4897,11.5081,105828.0
2020-11-06 11:35:00,12.46,12.5,12.43,12.5,68395.0,11.5081,11.5451,11.4804,11.5451,68395.0
2020-11-06 11:40:00,12.49,12.53,12.48,12.51,44368.0,11.5359,11.5728,11.5266,11.5543,44368.0
2020-11-06 11:45:00,12.51,12.54,12.46,12.47,66824.0,11.5543,11.582,11.5081,11.5174,66824.0
2020-11-06 11:50:00,12.47,12.5,12.47,12.49,41315.0,11.5174,11.5451,11.5174,11.5359,41315.0
2020-11-06 11:55:00,12.49,12.51,12.46,12.46,79142.0,11.5359,11.5543,11.5081,11.5081,79142.0
2020-11-06 12:00:00,12.46,12.47,12.44,12.45,73791.0,11.5081,11.5174,11.4897,11.4989,73791.0
2020-11-06 12:05:00,12.45,12.45,12.42,12.44,47542.0,11.4989,11.4989,11.4712,11.4897,47542.0
2020-11-06 12:10:00,12.44,12.49,12.43,12.48,93977.0,11.4897,11.5359,11.4804,11.5266,93977.0
2020-11-06 12:15:00,12.48,12.49,12.45,12.48,36634.0,11.5266,11.5359,11.4989,11.5266,36634.0
2020-11-06 12:20:00,12.49,12.51,12.45,12.48,64520.0,11.5359,11.5543,11.4989,11.5266,64520.0
2020-11-06 12:25:00,12.47,12.51,12.45,12.51,43567.0,11.5174,11.5543,11.4989,11.5543,43567.0
2020-11-06 12:30:00,12.51,12.53,12.47,12.5,41769.0,11.5543,11.5728,11.5174,11.5451,41769.0
2020-11-06 12:35:00,12.5,12.52,12.48,12.5,54246.0,11.5451,11.5636,11.5266,11.5451,54246.0
2020-11-06 12:40:00,12.51,12.53,12.5,12.52,60576.0,11.5543,11.5728,11.5451,11.5636,60576.0
2020-11-06 12:45:00,12.52,12.54,12.5,12.52,49914.0,11.5636,11.582,11.5451,11.5636,49914.0
2020-11-06 12:50:00,12.52,12.52,12.48,12.5,48059.0,11.5636,11.5636,11.5266,11.5451,48059.0
2020-11-06 12:55:00,12.51,12.51,12.45,12.46,51632.0,11.5543,11.5543,11.4989,11.5081,51632.0
2020-11-06 13:00:00,12.46,12.47,12.44,12.46,69872.0,11.5081,11.5174,11.4897,11.5081,69872.0
2020-11-06 13:05:00,12.46,12.46,12.42,12.42,96462.0,11.5081,11.5081,11.4712,11.4712,96462.0
2020-11-06 13:10:00,12.42,12.44,12.39,12.41,208119.0,11.4712,11.4897,11.4435,11.462,208119.0
2020-11-06 13:15:00,12.41,12.46,12.39,12.45,111272.0,11.462,11.5081,11.4435,11.4989,111272.0
2020-11-06 13:20:00,12.45,12.46,12.4,12.41,46601.0,11.4989,11.5081,11.4527,11.462,46601.0
2020-11-06 13:25:00,12.41,12.41,12.34,12.38,515242.0,11.462,11.462,11.3973,11.4343,515242.0
2020-11-06 13:30:00,12.38,12.39,12.34,12.36,80868.0,11.4343,11.4435,11.3973,11.4158,80868.0
2020-11-06 13:35:00,12.36,12.36,12.32,12.34,85307.0,11.4158,11.4158,11.3788,11.3973,85307.0
2020-11-06 13:40:00,12.34,12.36,12.32,12.35,117875.0,11.3973,11.4158,11.3788,11.4065,117875.0
2020-11-06 13:45:00,12.34,12.35,12.31,12.34,91178.0,11.3973,11.4065,11.3696,11.3973,91178.0
2020-11-06 13:50:00,12.34,12.35,12.32,12.33,40633.0,11.3973,11.4065,11.3788,11.3881,40633.0
2020-11-06 13:55:00,12.32,12.33,12.28,12.3,119729.0,11.3788,11.3881,11.3419,11.3604,119729.0
2020-11-06 14:00:00,12.31,12.33,12.27,12.29,62409.0,11.3696,11.3881,11.3327,11.3511,62409.0
2020-11-06 14:05:00,12.3,12.33,12.28,12.28,84111.0,11.3604,11.3881,11.3419,11.3419,84111.0
2020-11-06 14:10:00,12.28,12.3,12.26,12.29,65462.0,11.3419,11.3604,11.3234,11.3511,65462.0
2020-11-06 14:15:00,12.29,12.35,12.29,12.34,115783.0,11.3511,11.4065,11.3511,11.3973,115783.0
2020-11-06 14:20:00,12.33,12.35,12.32,12.35,213621.0,11.3881,11.4065,11.3788,11.4065,213621.0
2020-11-06 14:25:00,12.35,12.39,12.35,12.37,82374.0,11.4065,11.4435,11.4065,11.425,82374.0
2020-11-06 14:30:00,12.36,12.42,12.35,12.4,51063.0,11.4158,11.4712,11.4065,11.4527,51063.0
2020-11-06 14:35:00,12.4,12.4,12.35,12.35,61422.0,11.4527,11.4527,11.4065,11.4065,61422.0
2020-11-06 14:40:00,12.36,12.37,12.34,12.36,38120.0,11.4158,11.425,11.3973,11.4158,38120.0
2020-11-06 14:45:00,12.36,12.38,12.35,12.37,81053.0,11.4158,11.4343,11.4065,11.425,81053.0
2020-11-06 14:50:00,12.36,12.38,12.35,12.37,49216.0,11.4158,11.4343,11.4065,11.425,49216.0
2020-11-06 14:55:00,12.37,12.39,12.35,12.38,42496.0,11.425,11.4435,11.4065,11.4343,42496.0
2020-11-06 15:00:00,12.38,12.38,12.35,12.37,72514.0,11.4343,11.4343,11.4065,11.425,72514.0
2020-11-06 15:05:00,12.37,12.37,12.33,12.36,105247.0,11.425,11.425,11.3881,11.4158,105247.0
2020-11-06 15:10:00,12.36,12.37,12.33,12.35,143801.0,11.4158,11.425,11.3881,11.4065,143801.0
2020-11-06 15:15:00,12.34,12.36,12.32,12.33,83294.0,11.3973,11.4158,11.3788,11.3881,83294.0
2020-11-06 15:20:00,12.33,12.33,12.3,12.3,81792.0,11.3881,11.3881,11.3604,11.3604,81792.0
2020-11-06 15:25:00,12.3,12.34,12.28,12.32,130203.0,11.3604,11.3973,11.3419,11.3788,130203.0
2020-11-06 15:30:00,12.33,12.36,12.3,12.3,204285.0,11.3881,11.4158,11.3604,11.3604,204285.0
2020-11-06 15:35:00,12.3,12.31,12.28,12.29,162722.0,11.3604,11.3696,11.3419,11.3511,162722.0
2020-11-06 15:40:00,12.3,12.32,12.29,12.32,314980.0,11.3604,11.3788,11.3511,11.3788,314980.0
2020-11-06 15:45:00,12.32,12.41,12.31,12.4,273670.0,11.3788,11.462,11.3696,11.4527,273670.0
2020-11-06 15:50:00,12.4,12.41,12.33,12.33,315033.0,11.4527,11.462,11.3881,11.3881,315033.0
2020-11-06 15:55:00,12.34,12.34,12.27,12.29,615253.0,11.3973,11.3973,11.3327,11.3511,615253.0
2020-11-09 09:30:00,14.2,14.68,14.1,14.49,142492.0,13.1152,13.5585,13.0229,13.3831,142492.0
2020-11-09 09:35:00,14.46,14.97,14.46,14.89,182381.0,13.3554,13.8264,13.3554,13.7525,182381.0
2020-11-09 09:40:00,14.87,15.12,14.84,15.0,221310.0,13.734,13.9649,13.7063,13.8541,221310.0
2020-11-09 09:45:00,15.0,15.01,14.64,14.72,2263011.0,13.8541,13.8633,13.5216,13.5955,2263011.0
2020-11-09 09:50:00,14.73,14.73,14.53,14.59,665883.0,13.6047,13.6047,13.42,13.4754,665883.0
2020-11-09 09:55:00,14.59,14.63,14.34,14.35,414160.0,13.4754,13.5124,13.2445,13.2538,414160.0
2020-11-09 10:00:00,14.35,14.53,14.31,14.5,650778.0,13.2538,13.42,13.2168,13.3923,650778.0
2020-11-09 10:05:00,14.49,14.55,14.38,14.55,389668.0,13.3831,13.4385,13.2815,13.4385,389668.0
2020-11-09 10:10:00,14.54,14.59,14.44,14.48,311601.0,13.4292,13.4754,13.3369,13.3738,311601.0
2020-11-09 10:15:00,14.48,14.63,14.43,14.61,460048.0,13.3738,13.5124,13.3276,13.4939,460048.0
2020-11-09 10:20:00,14.6,14.62,14.41,14.44,758344.0,13.4847,13.5031,13.3092,13.3369,758344.0
2020-11-09 10:25:00,14.44,14.49,14.38,14.38,247167.0,13.3369,13.3831,13.2815,13.2815,247167.0
2020-11-09 10:30:00,14.38,14.41,14.25,14.31,429398.0,13.2815,13.3092,13.1614,13.2168,429398.0
2020-11-09 10:35:00,14.31,14.44,14.29,14.31,415436.0,13.2168,13.3369,13.1983,13.2168,415436.0
2020-11-09 10:40:00,14.31,14.44,14.31,14.4,346708.0,13.2168,13.3369,13.2168,13.2999,346708.0
2020-11-09 10:45:00,14.4,14.45,14.26,14.3,471205.0,13.2999,13.3461,13.1706,13.2076,471205.0
2020-11-09 10:50:00,14.31,14.41,14.28,14.3,283979.0,13.2168,13.3092,13.1891,13.2076,283979.0
2020-11-09 10:55:00,14.3,14.32,14.2,14.27,167575.0,13.2076,13.2261,13.1152,13.1799,167575.0
2020-11-09 11:00:00,14.26,14.28,14.1,14.12,222555.0,13.1706,13.1891,13.0229,13.0413,222555.0
2020-11-09 11:05:00,14.13,14.21,14.12,14.19,224118.0,13.0506,13.1245,13.0413,13.106,224118.0
2020-11-09 11:10:00,14.19,14.25,14.11,14.17,187746.0,13.106,13.1614,13.0321,13.0875,187746.0
2020-11-09 11:15:00,14.18,14.29,14.17,14.28,286940.0,13.0967,13.1983,13.0875,13.1891,286940.0
2020-11-09 11:20:00,14.27,14.32,14.25,14.31,238924.0,13.1799,13.2261,13.1614,13.2168,238924.0
2020-11-09 11:25:00,14.3,14.35,14.29,14.35,147099.0,13.2076,13.2538,13.1983,13.2538,147099.0
2020-11-09 11:30:00,14.35,14.37,14.24,14.27,289871.0,13.2538,13.2722,13.1522,13.1799,289871.0
2020-11-09 11:35:00,14.27,14.33,14.26,14.3,167901.0,13.1799,13.2353,13.1706,13.2076,167901.0
2020-11-09 11:40:00,14.31,14.35,14.26,14.34,214652.0,13.2168,13.2538,13.1706,13.2445,214652.0
2020-11-09 11:45:00,14.33,14.36,14.31,14.33,121012.0,13.2353,13.263,13.2168,13.2353,121012.0
2020-11-09 11:50:00,14.34,14.36,14.28,14.36,143773.0,13.2445,13.263,13.1891,13.263,143773.0
2020-11-09 11:55:00,14.36,14.45,14.35,14.45,145600.0,13.263,13.3461,13.2538,13.3461,145600.0
2020-11-09 12:00:00,14.45,14.49,14.39,14.48,170283.0,13.3461,13.3831,13.2907,13.3738,170283.0
2020-11-09 12:05:00,14.48,14.55,14.43,14.54,233991.0,13.3738,13.4385,13.3276,13.4292,233991.0
2020-11-09 12:10:00,14.54,14.59,14.5,14.59,155519.0,13.4292,13.4754,13.3923,13.4754,155519.0
2020-11-09 12:15:00,14.58,14.65,14.56,14.65,239737.0,13.4662,13.5308,13.4477,13.5308,239737.0
2020-11-09 12:20:00,14.65,14.7,14.63,14.69,134012.0,13.5308,13.577,13.5124,13.5678,134012.0
2020-11-09 12:25:00,14.69,14.76,14.69,14.74,153168.0,13.5678,13.6324,13.5678,13.614,153168.0
2020-11-09 12:30:00,14.73,14.74,14.64,14.69,166296.0,13.6047,13.614,13.5216,13.5678,166296.0
2020-11-09 12:35:00,14.69,14.7,14.64,14.68,265246.0,13.5678,13.577,13.5216,13.5585,265246.0
2020-11-09 12:40:00,14.69,14.69,14.63,14.66,132244.0,13.5678,13.5678,13.5124,13.5401,132244.0
2020-11-09 12:45:00,14.67,14.67,14.59,14.64,99010.0,13.5493,13.5493,13.4754,13.5216,99010.0
2020-11-09 12:50:00,14.64,14.65,14.58,14.64,142982.0,13.5216,13.5308,13.4662,13.5216,142982.0
2020-11-09 12:55:00,14.63,14.68,14.62,14.66,112526.0,13.5124,13.5585,13.5031,13.5401,112526.0
2020-11-09 13:00:00,14.66,14.76,14.64,14.75,207421.0,13.5401,13.6324,13.5216,13.6232,207421.0
2020-11-09 13:05:00,14.74,14.84,14.74,14.82,286952.0,13.614,13.7063,13.614,13.6879,286952.0
2020-11-09 13:10:00,14.81,14.85,14.77,14.85,166847.0,13.6786,13.7156,13.6417,13.7156,166847.0
2020-11-09 13:15:00,14.85,14.86,14.81,14.85,163422.0,13.7156,13.7248,13.6786,13.7156,163422.0
2020-11-09 13:20:00,14.85,14.9,14.84,14.9,148637.0,13.7156,13.7617,13.7063,13.7617,148637.0
2020-11-09 13:25:00,14.89,14.93,14.85,14.93,164178.0,13.7525,13.7895,13.7156,13.7895,164178.0
2020-11-09 13:30:00,14.93,14.95,14.88,14.89,128088.0,13.7895,13.8079,13.7433,13.7525,128088.0
2020-11-09 13:35:00,14.88,14.91,14.75,14.76,229372.0,13.7433,13.771,13.6232,13.6324,229372.0
2020-11-09 13:40:00,14.76,14.76,14.68,14.73,212147.0,13.6324,13.6324,13.5585,13.6047,212147.0
2020-11-09 13:45:00,14.74,14.78,14.72,14.76,239438.0,13.614,13.6509,13.5955,13.6324,239438.0
2020-11-09 13:50:00,14.76,14.8,14.73,14.77,233838.0,13.6324,13.6694,13.6047,13.6417,233838.0
2020-11-09 13:55:00,14.78,14.83,14.74,14.76,209549.0,13.6509,13.6971,13.614,13.6324,209549.0
2020-11-09 14:00:00,14.76,14.77,14.71,14.75,351144.0,13.6324,13.6417,13.5863,13.6232,351144.0
2020-11-09 14:05:00,14.76,14.82,14.75,14.8,242098.0,13.6324,13.6879,13.6232,13.6694,242098.0
2020-11-09 14:10:00,14.8,14.87,14.74,14.87,279552.0,13.6694,13.734,13.614,13.734,279552.0
2020-11-09 14:15:00,14.87,14.9,14.81,14.89,170886.0,13.734,13.7617,13.6786,13.7525,170886.0
2020-11-09 14:20:00,14.9,14.9,14.78,14.85,179638.0,13.7617,13.7617,13.6509,13.7156,179638.0
2020-11-09 14:25:00,14.85,14.85,14.77,14.8,207635.0,13.7156,13.7156,13.6417,13.6694,207635.0
2020-11-09 14:30:00,14.79,14.8,14.69,14.7,181505.0,13.6601,13.6694,13.5678,13.577,181505.0
2020-11-09 14:35:00,14.7,14.71,14.65,14.67,388381.0,13.577,13.5863,13.5308,13.5493,388381.0
2020-11-09 14:40:00,14.68,14.77,14.67,14.72,312728.0,13.5585,13.6417,13.5493,13.5955,312728.0
2020-11-09 14:45:00,14.72,14.73,14.67,14.68,121613.0,13.5955,13.6047,13.5493,13.5585,121613.0
2020-11-09 14:50:00,14.68,14.71,14.64,14.65,147031.0,13.5585,13.5863,13.5216,13.5308,147031.0
2020-11-09 14:55:00,14.66,14.68,14.64,14.65,157696.0,13.5401,13.5585,13.5216,13.5308,157696.0
2020-11-09 15:00:00,14.65,14.69,14.63,14.69,169213.0,13.5308,13.5678,13.5124,13.5678,169213.0
2020-11-09 15:05:00,14.69,14.7,14.67,14.69,184492.0,13.5678,13.577,13.5493,13.5678,184492.0
2020-11-09 15:10:00,14.69,14.75,14.68,14.75,130865.0,13.5678,13.6232,13.5585,13.6232,130865.0
2020-11-09 15:15:00,14.74,14.8,14.74,14.78,213490.0,13.614,13.6694,13.614,13.6509,213490.0
2020-11-09 15:20:00,14.78,14.8,14.74,14.77,255496.0,13.6509,13.6694,13.614,13.6417,255496.0
2020-11-09 15:25:00,14.78,14.78,14.69,14.7,140931.0,13.6509,13.6509,13.5678,13.577,140931.0
2020-11-09 15:30:00,14.7,14.77,14.68,14.77,298651.0,13.577,13.6417,13.5585,13.6417,298651.0
2020-11-09 15:35:00,14.77,14.8,14.73,14.75,294097.0,13.6417,13.6694,13.6047,13.6232,294097.0
2020-11-09 15:40:00,14.75,14.76,14.64,14.65,305888.0,13.6232,13.6324,13.5216,13.5308,305888.0
2020-11-09 15:45:00,14.65,14.65,14.52,14.54,377467.0,13.5308,13.5308,13.4108,13.4292,377467.0
2020-11-09 15:50:00,14.53,14.55,14.4,14.41,511366.0,13.42,13.4385,13.2999,13.3092,511366.0
2020-11-09 15:55:00,14.41,14.41,14.34,14.39,983201.0,13.3092,13.3092,13.2445,13.2907,983201.0
2020-11-10 09:30:00,14.23,14.49,13.85,14.02,930262.0,13.1429,13.3831,12.792,12.949,930262.0
2020-11-10 09:35:00,14.01,14.28,13.97,14.23,321806.0,12.9397,13.1891,12.9028,13.1429,321806.0
2020-11-10 09:40:00,14.24,14.36,14.13,14.36,232254.0,13.1522,13.263,13.0506,13.263,232254.0
2020-11-10 09:45:00,14.35,14.62,14.35,14.55,382393.0,13.2538,13.5031,13.2538,13.4385,382393.0
2020-11-10 09:50:00,14.54,14.68,14.5,14.61,407331.0,13.4292,13.5585,13.3923,13.4939,407331.0
2020-11-10 09:55:00,14.62,14.69,14.55,14.69,280547.0,13.5031,13.5678,13.4385,13.5678,280547.0
2020-11-10 10:00:00,14.69,14.69,14.55,14.58,261306.0,13.5678,13.5678,13.4385,13.4662,261306.0
2020-11-10 10:05:00,14.57,14.59,14.43,14.5,314245.0,13.457,13.4754,13.3276,13.3923,314245.0
2020-11-10 10:10:00,14.5,14.6,14.5,14.6,150743.0,13.3923,13.4847,13.3923,13.4847,150743.0
2020-11-10 10:15:00,14.59,14.61,14.52,14.56,161134.0,13.4754,13.4939,13.4108,13.4477,161134.0
2020-11-10 10:20:00,14.56,14.58,14.4,14.43,89067.0,13.4477,13.4662,13.2999,13.3276,89067.0
2020-11-10 10:25:00,14.43,14.5,14.43,14.5,133243.0,13.3276,13.3923,13.3276,13.3923,133243.0
2020-11-10 10:30:00,14.49,14.5,14.4,14.43,139702.0,13.3831,13.3923,13.2999,13.3276,139702.0
2020-11-10 10:35:00,14.43,14.44,14.33,14.36,320131.0,13.3276,13.3369,13.2353,13.263,320131.0
2020-11-10 10:40:00,14.36,14.4,14.3,14.36,199116.0,13.263,13.2999,13.2076,13.263,199116.0
2020-11-10 10:45:00,14.36,14.43,14.35,14.41,191778.0,13.263,13.3276,13.2538,13.3092,191778.0
2020-11-10 10:50:00,14.4,14.43,14.24,14.3,481732.0,13.2999,13.3276,13.1522,13.2076,481732.0
2020-11-10 10:55:00,14.3,14.45,14.3,14.44,145809.0,13.2076,13.3461,13.2076,13.3369,145809.0
2020-11-10 11:00:00,14.44,14.46,14.39,14.45,89659.0,13.3369,13.3554,13.2907,13.3461,89659.0
2020-11-10 11:05:00,14.45,14.46,14.39,14.43,78700.0,13.3461,13.3554,13.2907,13.3276,78700.0
2020-11-10 11:10:00,14.43,14.46,14.38,14.39,187203.0,13.3276,13.3554,13.2815,13.2907,187203.0
2020-11-10 11:15:00,14.4,14.47,14.37,14.38,131823.0,13.2999,13.3646,13.2722,13.2815,131823.0
2020-11-10 11:20:00,14.38,14.38,14.31,14.32,76043.0,13.2815,13.2815,13.2168,13.2261,76043.0
2020-11-10 11:25:00,14.32,14.35,14.31,14.34,78411.0,13.2261,13.2538,13.2168,13.2445,78411.0
2020-11-10 11:30:00,14.34,14.38,14.31,14.37,114188.0,13.2445,13.2815,13.2168,13.2722,114188.0
2020-11-10 11:35:00,14.38,14.38,14.3,14.31,153741.0,13.2815,13.2815,13.2076,13.2168,153741.0
2020-11-10 11:40:00,14.3,14.36,14.27,14.34,138807.0,13.2076,13.263,13.1799,13.2445,138807.0
2020-11-10 11:45:00,14.34,14.39,14.32,14.34,123393.0,13.2445,13.2907,13.2261,13.2445,123393.0
2020-11-10 11:50:00,14.33,14.4,14.33,14.4,184736.0,13.2353,13.2999,13.2353,13.2999,184736.0
2020-11-10 11:55:00,14.4,14.42,14.38,14.38,81614.0,13.2999,13.3184,13.2815,13.2815,81614.0
2020-11-10 12:00:00,14.38,14.39,14.34,14.36,71758.0,13.2815,13.2907,13.2445,13.263,71758.0
2020-11-10 12:05:00,14.36,14.38,14.28,14.28,70262.0,13.263,13.2815,13.1891,13.1891,70262.0
2020-11-10 12:10:00,14.28,14.33,14.27,14.3,145800.0,13.1891,13.2353,13.1799,13.2076,145800.0
2020-11-10 12:15:00,14.31,14.33,14.27,14.28,78070.0,13.2168,13.2353,13.1799,13.1891,78070.0
2020-11-10 12:20:00,14.28,14.32,14.25,14.26,51526.0,13.1891,13.2261,13.1614,13.1706,51526.0
2020-11-10 12:25:00,14.25,14.35,14.24,14.35,105051.0,13.1614,13.2538,13.1522,13.2538,105051.0
2020-11-10 12:30:00,14.34,14.36,14.29,14.29,61179.0,13.2445,13.263,13.1983,13.1983,61179.0
2020-11-10 12:35:00,14.29,14.31,14.25,14.27,77446.0,13.1983,13.2168,13.1614,13.1799,77446.0
2020-11-10 12:40:00,14.26,14.28,14.25,14.26,60445.0,13.1706,13.1891,13.1614,13.1706,60445.0
2020-11-10 12:45:00,14.27,14.29,14.23,14.27,150778.0,13.1799,13.1983,13.1429,13.1799,150778.0
2020-11-10 12:50:00,14.26,14.27,14.21,14.23,161960.0,13.1706,13.1799,13.1245,13.1429,161960.0
2020-11-10 12:55:00,14.23,14.23,14.18,14.19,78544.0,13.1429,13.1429,13.0967,13.106,78544.0
2020-11-10 13:00:00,14.19,14.19,14.13,14.15,136412.0,13.106,13.106,13.0506,13.069,136412.0
2020-11-10 13:05:00,14.14,14.19,14.14,14.15,84092.0,13.0598,13.106,13.0598,13.069,84092.0
2020-11-10 13:10:00,14.16,14.2,14.13,14.14,141096.0,13.0783,13.1152,13.0506,13.0598,141096.0
2020-11-10 13:15:00,14.14,14.16,14.1,14.13,141254.0,13.0598,13.0783,13.0229,13.0506,141254.0
2020-11-10 13:20:00,14.13,14.15,14.08,14.08,75894.0,13.0506,13.069,13.0044,13.0044,75894.0
2020-11-10 13:25:00,14.08,14.1,14.04,14.1,185491.0,13.0044,13.0229,12.9674,13.0229,185491.0
2020-11-10 13:30:00,14.09,14.2,14.09,14.2,111468.0,13.0136,13.1152,13.0136,13.1152,111468.0
2020-11-10 13:35:00,14.2,14.22,14.15,14.21,70270.0,13.1152,13.1337,13.069,13.1245,70270.0
2020-11-10 13:40:00,14.21,14.23,14.19,14.21,132500.0,13.1245,13.1429,13.106,13.1245,132500.0
2020-11-10 13:45:00,14.21,14.22,14.15,14.18,69226.0,13.1245,13.1337,13.069,13.0967,69226.0
2020-11-10 13:50:00,14.17,14.17,14.11,14.12,55134.0,13.0875,13.0875,13.0321,13.0413,55134.0
2020-11-10 13:55:00,14.13,14.22,14.13,14.21,74783.0,13.0506,13.1337,13.0506,13.1245,74783.0
2020-11-10 14:00:00,14.22,14.24,14.17,14.18,62944.0,13.1337,13.1522,13.0875,13.0967,62944.0
2020-11-10 14:05:00,14.18,14.19,14.15,14.18,37654.0,13.0967,13.106,13.069,13.0967,37654.0
2020-11-10 14:10:00,14.18,14.21,14.15,14.2,59327.0,13.0967,13.1245,13.069,13.1152,59327.0
2020-11-10 14:15:00,14.19,14.22,14.13,14.17,56078.0,13.106,13.1337,13.0506,13.0875,56078.0
2020-11-10 14:20:00,14.16,14.19,14.14,14.17,66917.0,13.0783,13.106,13.0598,13.0875,66917.0
2020-11-10 14:25:00,14.18,14.23,14.16,14.23,94831.0,13.0967,13.1429,13.0783,13.1429,94831.0
2020-11-10 14:30:00,14.23,14.27,14.23,14.25,103637.0,13.1429,13.1799,13.1429,13.1614,103637.0
2020-11-10 14:35:00,14.25,14.28,14.22,14.25,121786.0,13.1614,13.1891,13.1337,13.1614,121786.0
2020-11-10 14:40:00,14.26,14.29,14.22,14.28,143546.0,13.1706,13.1983,13.1337,13.1891,143546.0
2020-11-10 14:45:00,14.29,14.3,14.26,14.27,112027.0,13.1983,13.2076,13.1706,13.1799,112027.0
2020-11-10 14:50:00,14.28,14.29,14.24,14.25,116545.0,13.1891,13.1983,13.1522,13.1614,116545.0
2020-11-10 14:55:00,14.25,14.31,14.24,14.29,85605.0,13.1614,13.2168,13.1522,13.1983,85605.0
2020-11-10 15:00:00,14.29,14.34,14.28,14.32,80372.0,13.1983,13.2445,13.1891,13.2261,80372.0
2020-11-10 15:05:00,14.32,14.33,14.26,14.28,93768.0,13.2261,13.2353,13.1706,13.1891,93768.0
2020-11-10 15:10:00,14.29,14.32,14.27,14.31,119362.0,13.1983,13.2261,13.1799,13.2168,119362.0
2020-11-10 15:15:00,14.3,14.34,14.29,14.32,97170.0,13.2076,13.2445,13.1983,13.2261,97170.0
2020-11-10 15:20:00,14.32,14.35,14.28,14.3,124853.0,13.2261,13.2538,13.1891,13.2076,124853.0
2020-11-10 15:25:00,14.3,14.31,14.25,14.28,133202.0,13.2076,13.2168,13.1614,13.1891,133202.0
2020-11-10 15:30:00,14.28,14.34,14.27,14.34,102784.0,13.1891,13.2445,13.1799,13.2445,102784.0
2020-11-10 15:35:00,14.34,14.35,14.28,14.29,186286.0,13.2445,13.2538,13.1891,13.1983,186286.0
2020-11-10 15:40:00,14.3,14.34,14.28,14.3,199327.0,13.2076,13.2445,13.1891,13.2076,199327.0
2020-11-10 15:45:00,14.3,14.33,14.29,14.32,195990.0,13.2076,13.2353,13.1983,13.2261,195990.0
2020-11-10 15:50:00,14.32,14.36,14.3,14.34,407686.0,13.2261,13.263,13.2076,13.2445,407686.0
2020-11-10 15:55:00,14.34,14.38,14.33,14.38,887285.0,13.2445,13.2815,13.2353,13.2815,887285.0
2020-11-11 09:30:00,14.57,14.59,14.38,14.52,401692.0,13.457,13.4754,13.2815,13.4108,401692.0
2020-11-11 09:35:00,14.51,14.52,14.39,14.43,174588.0,13.4015,13.4108,13.2907,13.3276,174588.0
2020-11-11 09:40:00,14.43,14.43,14.24,14.28,185953.0,13.3276,13.3276,13.1522,13.1891,185953.0
2020-11-11 09:45:00,14.29,14.43,14.29,14.38,326931.0,13.1983,13.3276,13.1983,13.2815,326931.0
2020-11-11 09:50:00,14.38,14.4,14.29,14.37,160670.0,13.2815,13.2999,13.1983,13.2722,160670.0
2020-11-11 09:55:00,14.37,14.39,14.24,14.25,67777.0,13.2722,13.2907,13.1522,13.1614,67777.0
2020-11-11 10:00:00,14.25,14.26,14.19,14.21,125403.0,13.1614,13.1706,13.106,13.1245,125403.0
2020-11-11 10:05:00,14.22,14.22,14.16,14.19,85772.0,13.1337,13.1337,13.0783,13.106,85772.0
2020-11-11 10:10:00,14.19,14.26,14.17,14.21,84633.0,13.106,13.1706,13.0875,13.1245,84633.0
2020-11-11 10:15:00,14.21,14.22,14.17,14.19,97990.0,13.1245,13.1337,13.0875,13.106,97990.0
2020-11-11 10:20:00,14.18,14.21,14.11,14.13,94994.0,13.0967,13.1245,13.0321,13.0506,94994.0
2020-11-11 10:25:00,14.14,14.25,14.13,14.22,86717.0,13.0598,13.1614,13.0506,13.1337,86717.0
2020-11-11 10:30:00,14.22,14.24,14.2,14.24,48921.0,13.1337,13.1522,13.1152,13.1522,48921.0
2020-11-11 10:35:00,14.24,14.24,14.17,14.21,68156.0,13.1522,13.1522,13.0875,13.1245,68156.0
2020-11-11 10:40:00,14.2,14.21,14.15,14.17,67705.0,13.1152,13.1245,13.069,13.0875,67705.0
2020-11-11 10:45:00,14.17,14.2,14.15,14.19,110546.0,13.0875,13.1152,13.069,13.106,110546.0
2020-11-11 10:50:00,14.19,14.22,14.11,14.12,82137.0,13.106,13.1337,13.0321,13.0413,82137.0
2020-11-11 10:55:00,14.12,14.15,14.1,14.14,55228.0,13.0413,13.069,13.0229,13.0598,55228.0
2020-11-11 11:00:00,14.14,14.14,14.07,14.09,68064.0,13.0598,13.0598,12.9951,13.0136,68064.0
2020-11-11 11:05:00,14.09,14.13,14.07,14.11,49208.0,13.0136,13.0506,12.9951,13.0321,49208.0
2020-11-11 11:10:00,14.11,14.11,14.09,14.11,47830.0,13.0321,13.0321,13.0136,13.0321,47830.0
2020-11-11 11:15:00,14.11,14.14,14.1,14.13,77175.0,13.0321,13.0598,13.0229,13.0506,77175.0
2020-11-11 11:20:00,14.13,14.15,14.09,14.11,65858.0,13.0506,13.069,13.0136,13.0321,65858.0
2020-11-11 11:25:00,14.11,14.22,14.11,14.22,69216.0,13.0321,13.1337,13.0321,13.1337,69216.0
2020-11-11 11:30:00,14.21,14.24,14.16,14.17,88075.0,13.1245,13.1522,13.0783,13.0875,88075.0
2020-11-11 11:35:00,14.16,14.18,14.14,14.14,56514.0,13.0783,13.0967,13.0598,13.0598,56514.0
2020-11-11 11:40:00,14.14,14.18,14.13,14.14,141534.0,13.0598,13.0967,13.0506,13.0598,141534.0
2020-11-11 11:45:00,14.14,14.15,14.1,14.12,75995.0,13.0598,13.069,13.0229,13.0413,75995.0
2020-11-11 11:50:00,14.12,14.14,14.09,14.1,57798.0,13.0413,13.0598,13.0136,13.0229,57798.0
2020-11-11 11:55:00,14.1,14.11,14.05,14.09,246435.0,13.0229,13.0321,12.9767,13.0136,246435.0
2020-11-11 12:00:00,14.09,14.11,14.08,14.1,49555.0,13.0136,13.0321,13.0044,13.0229,49555.0
2020-11-11 12:05:00,14.09,14.1,14.03,14.04,74404.0,13.0136,13.0229,12.9582,12.9674,74404.0
2020-11-11 12:10:00,14.04,14.05,13.99,14.01,97105.0,12.9674,12.9767,12.9213,12.9397,97105.0
2020-11-11 12:15:00,14.01,14.06,14.0,14.06,57559.0,12.9397,12.9859,12.9305,12.9859,57559.0
2020-11-11 12:20:00,14.06,14.07,13.99,14.0,63840.0,12.9859,12.9951,12.9213,12.9305,63840.0
2020-11-11 12:25:00,14.0,14.04,13.99,14.0,60217.0,12.9305,12.9674,12.9213,12.9305,60217.0
2020-11-11 12:30:00,14.0,14.02,13.99,14.0,43640.0,12.9305,12.949,12.9213,12.9305,43640.0
2020-11-11 12:35:00,14.0,14.03,13.99,14.01,64872.0,12.9305,12.9582,12.9213,12.9397,64872.0
2020-11-11 12:40:00,14.0,14.03,13.99,14.02,28791.0,12.9305,12.9582,12.9213,12.949,28791.0
2020-11-11 12:45:00,14.01,14.03,14.0,14.03,60336.0,12.9397,12.9582,12.9305,12.9582,60336.0
2020-11-11 12:50:00,14.03,14.06,14.03,14.05,56495.0,12.9582,12.9859,12.9582,12.9767,56495.0
2020-11-11 12:55:00,14.04,14.12,14.04,14.11,214368.0,12.9674,13.0413,12.9674,13.0321,214368.0
2020-11-11 13:00:00,14.11,14.14,14.1,14.12,53510.0,13.0321,13.0598,13.0229,13.0413,53510.0
2020-11-11 13:05:00,14.11,14.12,14.06,14.07,50535.0,13.0321,13.0413,12.9859,12.9951,50535.0
2020-11-11 13:10:00,14.06,14.07,14.04,14.06,30667.0,12.9859,12.9951,12.9674,12.9859,30667.0
2020-11-11 13:15:00,14.06,14.06,14.02,14.06,55503.0,12.9859,12.9859,12.949,12.9859,55503.0
2020-11-11 13:20:00,14.06,14.11,14.06,14.09,57371.0,12.9859,13.0321,12.9859,13.0136,57371.0
2020-11-11 13:25:00,14.09,14.1,14.06,14.09,78479.0,13.0136,13.0229,12.9859,13.0136,78479.0
2020-11-11 13:30:00,14.09,14.17,14.06,14.16,91006.0,13.0136,13.0875,12.9859,13.0783,91006.0
2020-11-11 13:35:00,14.17,14.2,14.16,14.17,79688.0,13.0875,13.1152,13.0783,13.0875,79688.0
2020-11-11 13:40:00,14.17,14.2,14.16,14.17,45727.0,13.0875,13.1152,13.0783,13.0875,45727.0
2020-11-11 13:45:00,14.16,14.18,14.14,14.15,67684.0,13.0783,13.0967,13.0598,13.069,67684.0
2020-11-11 13:50:00,14.15,14.16,14.11,14.13,73454.0,13.069,13.0783,13.0321,13.0506,73454.0
2020-11-11 13:55:00,14.13,14.14,14.1,14.1,52424.0,13.0506,13.0598,13.0229,13.0229,52424.0
2020-11-11 14:00:00,14.11,14.12,14.07,14.11,57932.0,13.0321,13.0413,12.9951,13.0321,57932.0
2020-11-11 14:05:00,14.1,14.11,14.04,14.05,64240.0,13.0229,13.0321,12.9674,12.9767,64240.0
2020-11-11 14:10:00,14.06,14.08,14.04,14.07,51204.0,12.9859,13.0044,12.9674,12.9951,51204.0
2020-11-11 14:15:00,14.07,14.1,14.06,14.08,42089.0,12.9951,13.0229,12.9859,13.0044,42089.0
2020-11-11 14:20:00,14.08,14.08,14.03,14.04,31211.0,13.0044,13.0044,12.9582,12.9674,31211.0
2020-11-11 14:25:00,14.05,14.06,13.98,13.99,75640.0,12.9767,12.9859,12.912,12.9213,75640.0
2020-11-11 14:30:00,13.99,14.01,13.97,13.99,38235.0,12.9213,12.9397,12.9028,12.9213,38235.0
2020-11-11 14:35:00,13.99,14.01,13.97,13.98,46649.0,12.9213,12.9397,12.9028,12.912,46649.0
2020-11-11 14:40:00,13.97,13.98,13.93,13.94,75587.0,12.9028,12.912,12.8658,12.8751,75587.0
2020-11-11 14:45:00,13.94,13.98,13.91,13.92,87334.0,12.8751,12.912,12.8474,12.8566,87334.0
2020-11-11 14:50:00,13.92,13.96,13.91,13.94,60198.0,12.8566,12.8936,12.8474,12.8751,60198.0
2020-11-11 14:55:00,13.94,13.98,13.92,13.98,69332.0,12.8751,12.912,12.8566,12.912,69332.0
2020-11-11 15:00:00,13.98,14.0,13.95,13.96,74176.0,12.912,12.9305,12.8843,12.8936,74176.0
2020-11-11 15:05:00,13.96,13.96,13.91,13.95,171266.0,12.8936,12.8936,12.8474,12.8843,171266.0
2020-11-11 15:10:00,13.95,13.97,13.94,13.96,84434.0,12.8843,12.9028,12.8751,12.8936,84434.0
2020-11-11 15:15:00,13.96,13.99,13.94,13.96,97322.0,12.8936,12.9213,12.8751,12.8936,97322.0
2020-11-11 15:20:00,13.96,13.97,13.92,13.94,138062.0,12.8936,12.9028,12.8566,12.8751,138062.0
2020-11-11 15:25:00,13.94,13.95,13.9,13.91,105071.0,12.8751,12.8843,12.8381,12.8474,105071.0
2020-11-11 15:30:00,13.91,13.93,13.87,13.93,128640.0,12.8474,12.8658,12.8104,12.8658,128640.0
2020-11-11 15:35:00,13.93,13.97,13.91,13.96,123446.0,12.8658,12.9028,12.8474,12.8936,123446.0
2020-11-11 15:40:00,13.96,14.02,13.95,14.01,171084.0,12.8936,12.949,12.8843,12.9397,171084.0
2020-11-11 15:45:00,14.02,14.08,13.99,14.08,196888.0,12.949,13.0044,12.9213,13.0044,196888.0
2020-11-11 15:50:00,14.08,14.15,14.08,14.15,264901.0,13.0044,13.069,13.0044,13.069,264901.0
2020-11-11 15:55:00,14.15,14.2,14.14,14.18,590750.0,13.069,13.1152,13.0598,13.0967,590750.0
2020-11-12 09:30:00,13.9,13.96,13.78,13.88,352007.0,12.8381,12.8936,12.7273,12.8197,352007.0
2020-11-12 09:35:00,13.89,13.9,13.78,13.85,179056.0,12.8289,12.8381,12.7273,12.792,179056.0
2020-11-12 09:40:00,13.86,13.88,13.8,13.82,146762.0,12.8012,12.8197,12.7458,12.7642,146762.0
2020-11-12 09:45:00,13.83,13.99,13.79,13.92,149219.0,12.7735,12.9213,12.7365,12.8566,149219.0
2020-11-12 09:50:00,13.92,13.94,13.87,13.94,85511.0,12.8566,12.8751,12.8104,12.8751,85511.0
2020-11-12 09:55:00,13.94,14.03,13.91,14.0,154966.0,12.8751,12.9582,12.8474,12.9305,154966.0
2020-11-12 10:00:00,14.01,14.07,13.97,14.06,143724.0,12.9397,12.9951,12.9028,12.9859,143724.0
2020-11-12 10:05:00,14.06,14.18,14.05,14.17,128989.0,12.9859,13.0967,12.9767,13.0875,128989.0
2020-11-12 10:10:00,14.17,14.21,14.15,14.18,128245.0,13.0875,13.1245,13.069,13.0967,128245.0
2020-11-12 10:15:00,14.17,14.26,14.16,14.23,103810.0,13.0875,13.1706,13.0783,13.1429,103810.0
2020-11-12 10:20:00,14.25,14.31,14.14,14.14,202547.0,13.1614,13.2168,13.0598,13.0598,202547.0
2020-11-12 10:25:00,14.15,14.19,14.14,14.17,85227.0,13.069,13.106,13.0598,13.0875,85227.0
2020-11-12 10:30:00,14.17,14.21,14.16,14.19,65939.0,13.0875,13.1245,13.0783,13.106,65939.0
2020-11-12 10:35:00,14.2,14.24,14.18,14.23,119393.0,13.1152,13.1522,13.0967,13.1429,119393.0
2020-11-12 10:40:00,14.23,14.24,14.19,14.23,113896.0,13.1429,13.1522,13.106,13.1429,113896.0
2020-11-12 10:45:00,14.22,14.23,14.17,14.18,73730.0,13.1337,13.1429,13.0875,13.0967,73730.0
2020-11-12 10:50:00,14.18,14.25,14.15,14.24,60343.0,13.0967,13.1614,13.069,13.1522,60343.0
2020-11-12 10:55:00,14.24,14.24,14.19,14.23,42297.0,13.1522,13.1522,13.106,13.1429,42297.0
2020-11-12 11:00:00,14.22,14.22,14.06,14.14,259444.0,13.1337,13.1337,12.9859,13.0598,259444.0
2020-11-12 11:05:00,14.14,14.21,14.12,14.18,131693.0,13.0598,13.1245,13.0413,13.0967,131693.0
2020-11-12 11:10:00,14.18,14.23,14.17,14.22,68657.0,13.0967,13.1429,13.0875,13.1337,68657.0
2020-11-12 11:15:00,14.22,14.25,14.19,14.23,89018.0,13.1337,13.1614,13.106,13.1429,89018.0
2020-11-12 11:20:00,14.24,14.29,14.22,14.27,110331.0,13.1522,13.1983,13.1337,13.1799,110331.0
2020-11-12 11:25:00,14.28,14.28,14.2,14.21,84953.0,13.1891,13.1891,13.1152,13.1245,84953.0
2020-11-12 11:30:00,14.21,14.25,14.19,14.22,40625.0,13.1245,13.1614,13.106,13.1337,40625.0
2020-11-12 11:35:00,14.23,14.25,14.2,14.23,51598.0,13.1429,13.1614,13.1152,13.1429,51598.0
2020-11-12 11:40:00,14.23,14.25,14.2,14.21,55933.0,13.1429,13.1614,13.1152,13.1245,55933.0
2020-11-12 11:45:00,14.21,14.26,14.21,14.23,46255.0,13.1245,13.1706,13.1245,13.1429,46255.0
2020-11-12 11:50:00,14.22,14.26,14.2,14.2,55668.0,13.1337,13.1706,13.1152,13.1152,55668.0
2020-11-12 11:55:00,14.2,14.21,14.16,14.19,51730.0,13.1152,13.1245,13.0783,13.106,51730.0
2020-11-12 12:00:00,14.19,14.19,14.12,14.14,150895.0,13.106,13.106,13.0413,13.0598,150895.0
2020-11-12 12:05:00,14.14,14.16,14.12,14.16,52518.0,13.0598,13.0783,13.0413,13.0783,52518.0
2020-11-12 12:10:00,14.16,14.17,14.12,14.13,67405.0,13.0783,13.0875,13.0413,13.0506,67405.0
2020-11-12 12:15:00,14.14,14.16,14.12,14.13,64209.0,13.0598,13.0783,13.0413,13.0506,64209.0
2020-11-12 12:20:00,14.13,14.16,14.12,14.15,42084.0,13.0506,13.0783,13.0413,13.069,42084.0
2020-11-12 12:25:00,14.14,14.16,14.08,14.09,121310.0,13.0598,13.0783,13.0044,13.0136,121310.0
2020-11-12 12:30:00,14.08,14.1,14.07,14.09,80355.0,13.0044,13.0229,12.9951,13.0136,80355.0
2020-11-12 12:35:00,14.08,14.12,14.07,14.08,72007.0,13.0044,13.0413,12.9951,13.0044,72007.0
2020-11-12 12:40:00,14.08,14.1,14.04,14.04,89668.0,13.0044,13.0229,12.9674,12.9674,89668.0
2020-11-12 12:45:00,14.05,14.06,14.0,14.01,83191.0,12.9767,12.9859,12.9305,12.9397,83191.0
2020-11-12 12:50:00,14.0,14.05,13.97,14.04,83203.0,12.9305,12.9767,12.9028,12.9674,83203.0
2020-11-12 12:55:00,14.04,14.06,14.01,14.06,109954.0,12.9674,12.9859,12.9397,12.9859,109954.0
2020-11-12 13:00:00,14.06,14.07,14.02,14.04,48805.0,12.9859,12.9951,12.949,12.9674,48805.0
2020-11-12 13:05:00,14.04,14.06,13.99,14.02,141321.0,12.9674,12.9859,12.9213,12.949,141321.0
2020-11-12 13:10:00,14.02,14.03,13.95,13.99,63038.0,12.949,12.9582,12.8843,12.9213,63038.0
2020-11-12 13:15:00,13.99,14.0,13.91,13.95,125047.0,12.9213,12.9305,12.8474,12.8843,125047.0
2020-11-12 13:20:00,13.95,14.03,13.92,13.93,154483.0,12.8843,12.9582,12.8566,12.8658,154483.0
2020-11-12 13:25:00,13.93,13.98,13.9,13.95,125376.0,12.8658,12.912,12.8381,12.8843,125376.0
2020-11-12 13:30:00,13.96,14.01,13.95,13.98,65718.0,12.8936,12.9397,12.8843,12.912,65718.0
2020-11-12 13:35:00,13.98,14.02,13.96,14.0,87695.0,12.912,12.949,12.8936,12.9305,87695.0
2020-11-12 13:40:00,14.0,14.02,13.99,14.0,40118.0,12.9305,12.949,12.9213,12.9305,40118.0
2020-11-12 13:45:00,14.0,14.02,13.98,14.01,46793.0,12.9305,12.949,12.912,12.9397,46793.0
2020-11-12 13:50:00,14.0,14.02,13.97,13.99,65946.0,12.9305,12.949,12.9028,12.9213,65946.0
2020-11-12 13:55:00,13.98,14.02,13.93,14.01,142264.0,12.912,12.949,12.8658,12.9397,142264.0
2020-11-12 14:00:00,14.02,14.06,13.98,14.0,75504.0,12.949,12.9859,12.912,12.9305,75504.0
2020-11-12 14:05:00,14.0,14.02,13.98,14.01,100247.0,12.9305,12.949,12.912,12.9397,100247.0
2020-11-12 14:10:00,14.01,14.03,13.97,13.98,58748.0,12.9397,12.9582,12.9028,12.912,58748.0
2020-11-12 14:15:00,13.98,13.99,13.91,13.92,58369.0,12.912,12.9213,12.8474,12.8566,58369.0
2020-11-12 14:20:00,13.92,13.95,13.91,13.92,85324.0,12.8566,12.8843,12.8474,12.8566,85324.0
2020-11-12 14:25:00,13.92,13.94,13.9,13.92,58905.0,12.8566,12.8751,12.8381,12.8566,58905.0
2020-11-12 14:30:00,13.92,13.98,13.91,13.92,106163.0,12.8566,12.912,12.8474,12.8566,106163.0
2020-11-12 14:35:00,13.92,13.94,13.9,13.91,98235.0,12.8566,12.8751,12.8381,12.8474,98235.0
2020-11-12 14:40:00,13.91,13.92,13.85,13.86,94458.0,12.8474,12.8566,12.792,12.8012,94458.0
2020-11-12 14:45:00,13.85,13.89,13.84,13.87,151466.0,12.792,12.8289,12.7827,12.8104,151466.0
2020-11-12 14:50:00,13.87,13.89,13.84,13.85,76026.0,12.8104,12.8289,12.7827,12.792,76026.0
2020-11-12 14:55:00,13.85,13.89,13.84,13.88,118579.0,12.792,12.8289,12.7827,12.8197,118579.0
2020-11-12 15:00:00,13.88,13.89,13.84,13.85,100601.0,12.8197,12.8289,12.7827,12.792,100601.0
2020-11-12 15:05:00,13.85,13.85,13.8,13.83,100087.0,12.792,12.792,12.7458,12.7735,100087.0
2020-11-12 15:10:00,13.83,13.87,13.83,13.86,111969.0,12.7735,12.8104,12.7735,12.8012,111969.0
2020-11-12 15:15:00,13.86,13.94,13.85,13.93,125466.0,12.8012,12.8751,12.792,12.8658,125466.0
2020-11-12 15:20:00,13.92,13.96,13.91,13.95,79266.0,12.8566,12.8936,12.8474,12.8843,79266.0
2020-11-12 15:25:00,13.95,13.95,13.91,13.92,131788.0,12.8843,12.8843,12.8474,12.8566,131788.0
2020-11-12 15:30:00,13.92,13.93,13.87,13.88,130698.0,12.8566,12.8658,12.8104,12.8197,130698.0
2020-11-12 15:35:00,13.87,13.93,13.86,13.93,220365.0,12.8104,12.8658,12.8012,12.8658,220365.0
2020-11-12 15:40:00,13.93,13.93,13.9,13.92,143839.0,12.8658,12.8658,12.8381,12.8566,143839.0
2020-11-12 15:45:00,13.92,13.92,13.84,13.88,271324.0,12.8566,12.8566,12.7827,12.8197,271324.0
2020-11-12 15:50:00,13.88,13.94,13.88,13.91,306394.0,12.8197,12.8751,12.8197,12.8474,306394.0
2020-11-12 15:55:00,13.91,13.95,13.89,13.92,501622.0,12.8474,12.8843,12.8289,12.8566,501622.0
2020-11-13 09:30:00,14.02,14.16,13.87,14.04,951132.0,12.949,13.0783,12.8104,12.9674,951132.0
2020-11-13 09:35:00,14.04,14.07,13.95,14.03,281805.0,12.9674,12.9951,12.8843,12.9582,281805.0
2020-11-13 09:40:00,14.03,14.09,14.01,14.05,84517.0,12.9582,13.0136,12.9397,12.9767,84517.0
2020-11-13 09:45:00,14.06,14.16,14.03,14.15,99423.0,12.9859,13.0783,12.9582,13.069,99423.0
2020-11-13 09:50:00,14.16,14.2,14.08,14.16,80598.0,13.0783,13.1152,13.0044,13.0783,80598.0
2020-11-13 09:55:00,14.15,14.25,14.13,14.24,85047.0,13.069,13.1614,13.0506,13.1522,85047.0
2020-11-13 10:00:00,14.24,14.31,14.23,14.31,125474.0,13.1522,13.2168,13.1429,13.2168,125474.0
2020-11-13 10:05:00,14.31,14.37,14.27,14.36,137296.0,13.2168,13.2722,13.1799,13.263,137296.0
2020-11-13 10:10:00,14.37,14.43,14.33,14.34,205567.0,13.2722,13.3276,13.2353,13.2445,205567.0
2020-11-13 10:15:00,14.34,14.39,14.31,14.35,120512.0,13.2445,13.2907,13.2168,13.2538,120512.0
2020-11-13 10:20:00,14.35,14.36,14.3,14.34,123352.0,13.2538,13.263,13.2076,13.2445,123352.0
2020-11-13 10:25:00,14.34,14.38,14.3,14.37,93000.0,13.2445,13.2815,13.2076,13.2722,93000.0
2020-11-13 10:30:00,14.38,14.4,14.31,14.34,92502.0,13.2815,13.2999,13.2168,13.2445,92502.0
2020-11-13 10:35:00,14.33,14.34,14.25,14.27,134398.0,13.2353,13.2445,13.1614,13.1799,134398.0
2020-11-13 10:40:00,14.26,14.35,14.26,14.33,59110.0,13.1706,13.2538,13.1706,13.2353,59110.0
2020-11-13 10:45:00,14.33,14.34,14.23,14.27,264404.0,13.2353,13.2445,13.1429,13.1799,264404.0
2020-11-13 10:50:00,14.26,14.32,14.25,14.26,72399.0,13.1706,13.2261,13.1614,13.1706,72399.0
2020-11-13 10:55:00,14.27,14.27,14.18,14.19,179096.0,13.1799,13.1799,13.0967,13.106,179096.0
2020-11-13 11:00:00,14.2,14.22,14.16,14.18,79650.0,13.1152,13.1337,13.0783,13.0967,79650.0
2020-11-13 11:05:00,14.18,14.2,14.13,14.15,65455.0,13.0967,13.1152,13.0506,13.069,65455.0
2020-11-13 11:10:00,14.14,14.16,14.12,14.16,39885.0,13.0598,13.0783,13.0413,13.0783,39885.0
2020-11-13 11:15:00,14.16,14.16,14.1,14.1,109751.0,13.0783,13.0783,13.0229,13.0229,109751.0
2020-11-13 11:20:00,14.11,14.11,14.07,14.08,136589.0,13.0321,13.0321,12.9951,13.0044,136589.0
2020-11-13 11:25:00,14.08,14.13,14.05,14.12,174595.0,13.0044,13.0506,12.9767,13.0413,174595.0
2020-11-13 11:30:00,14.12,14.14,14.07,14.1,190100.0,13.0413,13.0598,12.9951,13.0229,190100.0
2020-11-13 11:35:00,14.11,14.12,14.06,14.11,94369.0,13.0321,13.0413,12.9859,13.0321,94369.0
2020-11-13 11:40:00,14.1,14.13,14.09,14.13,167600.0,13.0229,13.0506,13.0136,13.0506,167600.0
2020-11-13 11:45:00,14.12,14.14,14.09,14.09,61160.0,13.0413,13.0598,13.0136,13.0136,61160.0
2020-11-13 11:50:00,14.1,14.1,14.07,14.08,57404.0,13.0229,13.0229,12.9951,13.0044,57404.0
2020-11-13 11:55:00,14.08,14.09,14.05,14.06,71406.0,13.0044,13.0136,12.9767,12.9859,71406.0
2020-11-13 12:00:00,14.06,14.07,14.05,14.06,24184.0,12.9859,12.9951,12.9767,12.9859,24184.0
2020-11-13 12:05:00,14.06,14.07,14.03,14.04,62953.0,12.9859,12.9951,12.9582,12.9674,62953.0
2020-11-13 12:10:00,14.03,14.08,14.02,14.07,119706.0,12.9582,13.0044,12.949,12.9951,119706.0
2020-11-13 12:15:00,14.08,14.09,14.07,14.07,46667.0,13.0044,13.0136,12.9951,12.9951,46667.0
2020-11-13 12:20:00,14.07,14.1,14.06,14.07,60463.0,12.9951,13.0229,12.9859,12.9951,60463.0
2020-11-13 12:25:00,14.07,14.08,14.05,14.06,47389.0,12.9951,13.0044,12.9767,12.9859,47389.0
2020-11-13 12:30:00,14.07,14.1,14.06,14.09,71406.0,12.9951,13.0229,12.9859,13.0136,71406.0
2020-11-13 12:35:00,14.09,14.1,14.08,14.1,46924.0,13.0136,13.0229,13.0044,13.0229,46924.0
2020-11-13 12:40:00,14.09,14.1,14.04,14.04,87961.0,13.0136,13.0229,12.9674,12.9674,87961.0
2020-11-13 12:45:00,14.04,14.07,14.03,14.07,50402.0,12.9674,12.9951,12.9582,12.9951,50402.0
2020-11-13 12:50:00,14.07,14.1,14.06,14.1,80793.0,12.9951,13.0229,12.9859,13.0229,80793.0
2020-11-13 12:55:00,14.1,14.14,14.09,14.13,131066.0,13.0229,13.0598,13.0136,13.0506,131066.0
2020-11-13 13:00:00,14.13,14.16,14.13,14.15,57671.0,13.0506,13.0783,13.0506,13.069,57671.0
2020-11-13 13:05:00,14.15,14.18,14.14,14.17,62233.0,13.069,13.0967,13.0598,13.0875,62233.0
2020-11-13 13:10:00,14.18,14.18,14.13,14.16,77644.0,13.0967,13.0967,13.0506,13.0783,77644.0
2020-11-13 13:15:00,14.17,14.18,14.15,14.18,42085.0,13.0875,13.0967,13.069,13.0967,42085.0
2020-11-13 13:20:00,14.17,14.2,14.16,14.17,170283.0,13.0875,13.1152,13.0783,13.0875,170283.0
2020-11-13 13:25:00,14.17,14.2,14.15,14.2,65995.0,13.0875,13.1152,13.069,13.1152,65995.0
2020-11-13 13:30:00,14.2,14.2,14.17,14.2,57622.0,13.1152,13.1152,13.0875,13.1152,57622.0
2020-11-13 13:35:00,14.2,14.26,14.2,14.24,74142.0,13.1152,13.1706,13.1152,13.1522,74142.0
2020-11-13 13:40:00,14.25,14.31,14.24,14.31,91275.0,13.1614,13.2168,13.1522,13.2168,91275.0
2020-11-13 13:45:00,14.31,14.33,14.28,14.32,140948.0,13.2168,13.2353,13.1891,13.2261,140948.0
2020-11-13 13:50:00,14.31,14.32,14.3,14.31,54676.0,13.2168,13.2261,13.2076,13.2168,54676.0
2020-11-13 13:55:00,14.31,14.31,14.27,14.27,92660.0,13.2168,13.2168,13.1799,13.1799,92660.0
2020-11-13 14:00:00,14.28,14.29,14.25,14.27,66983.0,13.1891,13.1983,13.1614,13.1799,66983.0
2020-11-13 14:05:00,14.28,14.29,14.26,14.27,38914.0,13.1891,13.1983,13.1706,13.1799,38914.0
2020-11-13 14:10:00,14.28,14.32,14.27,14.28,95304.0,13.1891,13.2261,13.1799,13.1891,95304.0
2020-11-13 14:15:00,14.28,14.29,14.26,14.28,41652.0,13.1891,13.1983,13.1706,13.1891,41652.0
2020-11-13 14:20:00,14.29,14.32,14.28,14.29,67360.0,13.1983,13.2261,13.1891,13.1983,67360.0
2020-11-13 14:25:00,14.3,14.34,14.3,14.32,67796.0,13.2076,13.2445,13.2076,13.2261,67796.0
2020-11-13 14:30:00,14.33,14.36,14.32,14.36,67858.0,13.2353,13.263,13.2261,13.263,67858.0
2020-11-13 14:35:00,14.36,14.39,14.34,14.38,63370.0,13.263,13.2907,13.2445,13.2815,63370.0
2020-11-13 14:40:00,14.37,14.38,14.35,14.37,85946.0,13.2722,13.2815,13.2538,13.2722,85946.0
2020-11-13 14:45:00,14.37,14.38,14.3,14.31,55825.0,13.2722,13.2815,13.2076,13.2168,55825.0
2020-11-13 14:50:00,14.3,14.33,14.3,14.33,46163.0,13.2076,13.2353,13.2076,13.2353,46163.0
2020-11-13 14:55:00,14.32,14.35,14.32,14.33,103679.0,13.2261,13.2538,13.2261,13.2353,103679.0
2020-11-13 15:00:00,14.33,14.39,14.31,14.38,107038.0,13.2353,13.2907,13.2168,13.2815,107038.0
2020-11-13 15:05:00,14.38,14.4,14.35,14.36,75606.0,13.2815,13.2999,13.2538,13.263,75606.0
2020-11-13 15:10:00,14.35,14.36,14.33,14.36,83877.0,13.2538,13.263,13.2353,13.263,83877.0
2020-11-13 15:15:00,14.36,14.37,14.33,14.37,119237.0,13.263,13.2722,13.2353,13.2722,119237.0
2020-11-13 15:20:00,14.37,14.37,14.33,14.34,63541.0,13.2722,13.2722,13.2353,13.2445,63541.0
2020-11-13 15:25:00,14.34,14.35,14.33,14.34,78633.0,13.2445,13.2538,13.2353,13.2445,78633.0
2020-11-13 15:30:00,14.35,14.4,14.34,14.39,144162.0,13.2538,13.2999,13.2445,13.2907,144162.0
2020-11-13 15:35:00,14.39,14.4,14.36,14.37,103585.0,13.2907,13.2999,13.263,13.2722,103585.0
2020-11-13 15:40:00,14.37,14.39,14.36,14.37,148688.0,13.2722,13.2907,13.263,13.2722,148688.0
2020-11-13 15:45:00,14.37,14.4,14.35,14.36,119643.0,13.2722,13.2999,13.2538,13.263,119643.0
2020-11-13 15:50:00,14.36,14.38,14.31,14.31,167722.0,13.263,13.2815,13.2168,13.2168,167722.0
2020-11-13 15:55:00,14.31,14.35,14.31,14.34,344370.0,13.2168,13.2538,13.2168,13.2445,344370.0
2020-11-16 09:30:00,15.04,15.22,14.95,15.22,686778.0,13.891,14.0573,13.8079,14.0573,686778.0
2020-11-16 09:35:00,15.22,15.22,14.95,14.95,196167.0,14.0573,14.0573,13.8079,13.8079,196167.0
2020-11-16 09:40:00,14.94,14.98,14.8,14.93,206052.0,13.7987,13.8356,13.6694,13.7895,206052.0
2020-11-16 09:45:00,14.93,14.99,14.89,14.94,171680.0,13.7895,13.8449,13.7525,13.7987,171680.0
2020-11-16 09:50:00,14.94,14.96,14.84,14.86,139168.0,13.7987,13.8172,13.7063,13.7248,139168.0
2020-11-16 09:55:00,14.86,14.96,14.83,14.96,88048.0,13.7248,13.8172,13.6971,13.8172,88048.0
2020-11-16 10:00:00,14.96,15.03,14.93,15.02,117957.0,13.8172,13.8818,13.7895,13.8726,117957.0
2020-11-16 10:05:00,15.03,15.11,14.99,15.1,94757.0,13.8818,13.9557,13.8449,13.9465,94757.0
2020-11-16 10:10:00,15.1,15.18,15.09,15.13,132283.0,13.9465,14.0204,13.9372,13.9742,132283.0
2020-11-16 10:15:00,15.14,15.16,15.07,15.13,101779.0,13.9834,14.0019,13.9188,13.9742,101779.0
2020-11-16 10:20:00,15.13,15.19,15.13,15.19,148519.0,13.9742,14.0296,13.9742,14.0296,148519.0
2020-11-16 10:25:00,15.19,15.21,15.09,15.1,190456.0,14.0296,14.0481,13.9372,13.9465,190456.0
2020-11-16 10:30:00,15.1,15.15,15.05,15.12,100680.0,13.9465,13.9926,13.9003,13.9649,100680.0
2020-11-16 10:35:00,15.12,15.2,15.09,15.19,91369.0,13.9649,14.0388,13.9372,14.0296,91369.0
2020-11-16 10:40:00,15.19,15.25,15.18,15.22,187766.0,14.0296,14.085,14.0204,14.0573,187766.0
2020-11-16 10:45:00,15.22,15.25,15.19,15.22,111770.0,14.0573,14.085,14.0296,14.0573,111770.0
2020-11-16 10:50:00,15.23,15.23,15.17,15.21,98221.0,14.0665,14.0665,14.0111,14.0481,98221.0
2020-11-16 10:55:00,15.21,15.3,15.21,15.28,215828.0,14.0481,14.1312,14.0481,14.1127,215828.0
2020-11-16 11:00:00,15.29,15.35,15.26,15.33,194039.0,14.1219,14.1774,14.0942,14.1589,194039.0
2020-11-16 11:05:00,15.33,15.34,15.23,15.24,73400.0,14.1589,14.1681,14.0665,14.0758,73400.0
2020-11-16 11:10:00,15.25,15.26,15.22,15.24,60914.0,14.085,14.0942,14.0573,14.0758,60914.0
2020-11-16 11:15:00,15.24,15.3,15.23,15.3,54143.0,14.0758,14.1312,14.0665,14.1312,54143.0
2020-11-16 11:20:00,15.3,15.32,15.26,15.29,95480.0,14.1312,14.1497,14.0942,14.1219,95480.0
2020-11-16 11:25:00,15.28,15.34,15.27,15.33,89455.0,14.1127,14.1681,14.1035,14.1589,89455.0
2020-11-16 11:30:00,15.33,15.38,15.31,15.38,97592.0,14.1589,14.2051,14.1404,14.2051,97592.0
2020-11-16 11:35:00,15.37,15.42,15.36,15.41,116952.0,14.1958,14.242,14.1866,14.2328,116952.0
2020-11-16 11:40:00,15.41,15.45,15.4,15.43,87586.0,14.2328,14.2697,14.2235,14.2513,87586.0
2020-11-16 11:45:00,15.44,15.45,15.39,15.39,95084.0,14.2605,14.2697,14.2143,14.2143,95084.0
2020-11-16 11:50:00,15.39,15.45,15.39,15.42,81859.0,14.2143,14.2697,14.2143,14.242,81859.0
2020-11-16 11:55:00,15.43,15.48,15.42,15.46,108358.0,14.2513,14.2974,14.242,14.279,108358.0
2020-11-16 12:00:00,15.46,15.5,15.43,15.46,121501.0,14.279,14.3159,14.2513,14.279,121501.0
2020-11-16 12:05:00,15.46,15.5,15.45,15.49,106843.0,14.279,14.3159,14.2697,14.3067,106843.0
2020-11-16 12:10:00,15.49,15.51,15.39,15.43,202871.0,14.3067,14.3251,14.2143,14.2513,202871.0
2020-11-16 12:15:00,15.43,15.49,15.42,15.44,94004.0,14.2513,14.3067,14.242,14.2605,94004.0
2020-11-16 12:20:00,15.44,15.46,15.41,15.42,94273.0,14.2605,14.279,14.2328,14.242,94273.0
2020-11-16 12:25:00,15.43,15.46,15.41,15.42,55277.0,14.2513,14.279,14.2328,14.242,55277.0
2020-11-16 12:30:00,15.42,15.43,15.39,15.42,86377.0,14.242,14.2513,14.2143,14.242,86377.0
2020-11-16 12:35:00,15.42,15.45,15.41,15.45,81405.0,14.242,14.2697,14.2328,14.2697,81405.0
2020-11-16 12:40:00,15.45,15.45,15.42,15.44,66064.0,14.2697,14.2697,14.242,14.2605,66064.0
2020-11-16 12:45:00,15.43,15.47,15.39,15.46,81559.0,14.2513,14.2882,14.2143,14.279,81559.0
2020-11-16 12:50:00,15.47,15.51,15.47,15.49,122535.0,14.2882,14.3251,14.2882,14.3067,122535.0
2020-11-16 12:55:00,15.49,15.57,15.48,15.53,144002.0,14.3067,14.3806,14.2974,14.3436,144002.0
2020-11-16 13:00:00,15.54,15.54,15.49,15.51,70837.0,14.3529,14.3529,14.3067,14.3251,70837.0
2020-11-16 13:05:00,15.51,15.55,15.51,15.52,76309.0,14.3251,14.3621,14.3251,14.3344,76309.0
2020-11-16 13:10:00,15.52,15.53,15.49,15.52,137988.0,14.3344,14.3436,14.3067,14.3344,137988.0
2020-11-16 13:15:00,15.52,15.55,15.51,15.51,138147.0,14.3344,14.3621,14.3251,14.3251,138147.0
2020-11-16 13:20:00,15.52,15.53,15.48,15.5,91388.0,14.3344,14.3436,14.2974,14.3159,91388.0
2020-11-16 13:25:00,15.5,15.5,15.47,15.48,70278.0,14.3159,14.3159,14.2882,14.2974,70278.0
2020-11-16 13:30:00,15.48,15.48,15.42,15.46,119575.0,14.2974,14.2974,14.242,14.279,119575.0
2020-11-16 13:35:00,15.46,15.48,15.39,15.4,66957.0,14.279,14.2974,14.2143,14.2235,66957.0
2020-11-16 13:40:00,15.39,15.41,15.38,15.4,97591.0,14.2143,14.2328,14.2051,14.2235,97591.0
2020-11-16 13:45:00,15.39,15.41,15.37,15.37,71035.0,14.2143,14.2328,14.1958,14.1958,71035.0
2020-11-16 13:50:00,15.38,15.4,15.33,15.37,73960.0,14.2051,14.2235,14.1589,14.1958,73960.0
2020-11-16 13:55:00,15.37,15.42,15.36,15.41,166800.0,14.1958,14.242,14.1866,14.2328,166800.0
2020-11-16 14:00:00,15.4,15.45,15.39,15.43,125391.0,14.2235,14.2697,14.2143,14.2513,125391.0
2020-11-16 14:05:00,15.44,15.47,15.43,15.46,128664.0,14.2605,14.2882,14.2513,14.279,128664.0
2020-11-16 14:10:00,15.46,15.5,15.46,15.5,125186.0,14.279,14.3159,14.279,14.3159,125186.0
2020-11-16 14:15:00,15.5,15.5,15.47,15.49,108954.0,14.3159,14.3159,14.2882,14.3067,108954.0
2020-11-16 14:20:00,15.49,15.5,15.47,15.48,133808.0,14.3067,14.3159,14.2882,14.2974,133808.0
2020-11-16 14:25:00,15.48,15.49,15.44,15.48,77860.0,14.2974,14.3067,14.2605,14.2974,77860.0
2020-11-16 14:30:00,15.48,15.5,15.44,15.48,100448.0,14.2974,14.3159,14.2605,14.2974,100448.0
2020-11-16 14:35:00,15.47,15.48,15.46,15.46,57353.0,14.2882,14.2974,14.279,14.279,57353.0
2020-11-16 14:40:00,15.46,15.49,15.46,15.47,119496.0,14.279,14.3067,14.279,14.2882,119496.0
2020-11-16 14:45:00,15.48,15.5,15.45,15.46,186018.0,14.2974,14.3159,14.2697,14.279,186018.0
2020-11-16 14:50:00,15.47,15.54,15.46,15.54,155548.0,14.2882,14.3529,14.279,14.3529,155548.0
2020-11-16 14:55:00,15.53,15.57,15.51,15.55,130151.0,14.3436,14.3806,14.3251,14.3621,130151.0
2020-11-16 15:00:00,15.55,15.55,15.45,15.47,158123.0,14.3621,14.3621,14.2697,14.2882,158123.0
2020-11-16 15:05:00,15.47,15.48,15.42,15.43,108956.0,14.2882,14.2974,14.242,14.2513,108956.0
2020-11-16 15:10:00,15.43,15.44,15.36,15.39,200385.0,14.2513,14.2605,14.1866,14.2143,200385.0
2020-11-16 15:15:00,15.38,15.4,15.35,15.37,102158.0,14.2051,14.2235,14.1774,14.1958,102158.0
2020-11-16 15:20:00,15.36,15.43,15.36,15.43,138879.0,14.1866,14.2513,14.1866,14.2513,138879.0
2020-11-16 15:25:00,15.43,15.44,15.37,15.41,121596.0,14.2513,14.2605,14.1958,14.2328,121596.0
2020-11-16 15:30:00,15.4,15.44,15.4,15.44,142920.0,14.2235,14.2605,14.2235,14.2605,142920.0
2020-11-16 15:35:00,15.43,15.43,15.39,15.43,159260.0,14.2513,14.2513,14.2143,14.2513,159260.0
2020-11-16 15:40:00,15.43,15.48,15.43,15.47,221802.0,14.2513,14.2974,14.2513,14.2882,221802.0
2020-11-16 15:45:00,15.48,15.5,15.47,15.48,237295.0,14.2974,14.3159,14.2882,14.2974,237295.0
2020-11-16 15:50:00,15.48,15.5,15.42,15.43,345239.0,14.2974,14.3159,14.242,14.2513,345239.0
2020-11-16 15:55:00,15.44,15.47,15.4,15.47,731359.0,14.2605,14.2882,14.2235,14.2882,731359.0
2020-11-17 09:30:00,15.09,15.19,15.01,15.13,379643.0,13.9372,14.0296,13.8633,13.9742,379643.0
2020-11-17 09:35:00,15.13,15.14,15.04,15.12,225210.0,13.9742,13.9834,13.891,13.9649,225210.0
2020-11-17 09:40:00,15.11,15.15,15.06,15.15,110288.0,13.9557,13.9926,13.9095,13.9926,110288.0
2020-11-17 09:45:00,15.15,15.2,15.09,15.19,119881.0,13.9926,14.0388,13.9372,14.0296,119881.0
2020-11-17 09:50:00,15.19,15.21,15.12,15.13,73496.0,14.0296,14.0481,13.9649,13.9742,73496.0
2020-11-17 09:55:00,15.12,15.13,15.03,15.06,161324.0,13.9649,13.9742,13.8818,13.9095,161324.0
2020-11-17 10:00:00,15.06,15.1,15.0,15.01,189616.0,13.9095,13.9465,13.8541,13.8633,189616.0
2020-11-17 10:05:00,15.01,15.03,14.96,15.01,141386.0,13.8633,13.8818,13.8172,13.8633,141386.0
2020-11-17 10:10:00,15.01,15.06,15.0,15.06,93023.0,13.8633,13.9095,13.8541,13.9095,93023.0
2020-11-17 10:15:00,15.06,15.13,15.05,15.1,99902.0,13.9095,13.9742,13.9003,13.9465,99902.0
2020-11-17 10:20:00,15.1,15.2,15.09,15.18,87156.0,13.9465,14.0388,13.9372,14.0204,87156.0
2020-11-17 10:25:00,15.18,15.2,15.13,15.2,143255.0,14.0204,14.0388,13.9742,14.0388,143255.0
2020-11-17 10:30:00,15.2,15.26,15.17,15.24,194555.0,14.0388,14.0942,14.0111,14.0758,194555.0
2020-11-17 10:35:00,15.24,15.31,15.22,15.24,102634.0,14.0758,14.1404,14.0573,14.0758,102634.0
2020-11-17 10:40:00,15.24,15.26,15.2,15.25,79611.0,14.0758,14.0942,14.0388,14.085,79611.0
2020-11-17 10:45:00,15.25,15.3,15.23,15.25,108276.0,14.085,14.1312,14.0665,14.085,108276.0
2020-11-17 10:50:00,15.25,15.3,15.24,15.3,144215.0,14.085,14.1312,14.0758,14.1312,144215.0
2020-11-17 10:55:00,15.3,15.4,15.28,15.37,119247.0,14.1312,14.2235,14.1127,14.1958,119247.0
2020-11-17 11:00:00,15.36,15.38,15.33,15.37,80627.0,14.1866,14.2051,14.1589,14.1958,80627.0
2020-11-17 11:05:00,15.37,15.37,15.31,15.35,98610.0,14.1958,14.1958,14.1404,14.1774,98610.0
2020-11-17 11:10:00,15.34,15.4,15.33,15.39,77672.0,14.1681,14.2235,14.1589,14.2143,77672.0
2020-11-17 11:15:00,15.4,15.43,15.37,15.4,99548.0,14.2235,14.2513,14.1958,14.2235,99548.0
2020-11-17 11:20:00,15.4,15.49,15.39,15.49,116160.0,14.2235,14.3067,14.2143,14.3067,116160.0
2020-11-17 11:25:00,15.48,15.49,15.41,15.48,160981.0,14.2974,14.3067,14.2328,14.2974,160981.0
2020-11-17 11:30:00,15.49,15.51,15.46,15.47,94624.0,14.3067,14.3251,14.279,14.2882,94624.0
2020-11-17 11:35:00,15.46,15.51,15.46,15.51,77631.0,14.279,14.3251,14.279,14.3251,77631.0
2020-11-17 11:40:00,15.51,15.52,15.42,15.43,64271.0,14.3251,14.3344,14.242,14.2513,64271.0
2020-11-17 11:45:00,15.43,15.49,15.42,15.46,68599.0,14.2513,14.3067,14.242,14.279,68599.0
2020-11-17 11:50:00,15.45,15.46,15.36,15.4,216967.0,14.2697,14.279,14.1866,14.2235,216967.0
2020-11-17 11:55:00,15.4,15.44,15.39,15.43,57261.0,14.2235,14.2605,14.2143,14.2513,57261.0
2020-11-17 12:00:00,15.43,15.46,15.4,15.41,63517.0,14.2513,14.279,14.2235,14.2328,63517.0
2020-11-17 12:05:00,15.41,15.42,15.38,15.39,40680.0,14.2328,14.242,14.2051,14.2143,40680.0
2020-11-17 12:10:00,15.39,15.48,15.38,15.48,58437.0,14.2143,14.2974,14.2051,14.2974,58437.0
2020-11-17 12:15:00,15.47,15.5,15.46,15.49,40994.0,14.2882,14.3159,14.279,14.3067,40994.0
2020-11-17 12:20:00,15.48,15.56,15.48,15.55,116644.0,14.2974,14.3713,14.2974,14.3621,116644.0
2020-11-17 12:25:00,15.54,15.55,15.51,15.54,43065.0,14.3529,14.3621,14.3251,14.3529,43065.0
2020-11-17 12:30:00,15.54,15.58,15.53,15.53,61211.0,14.3529,14.3898,14.3436,14.3436,61211.0
2020-11-17 12:35:00,15.53,15.58,15.52,15.56,28004.0,14.3436,14.3898,14.3344,14.3713,28004.0
2020-11-17 12:40:00,15.56,15.58,15.54,15.55,37461.0,14.3713,14.3898,14.3529,14.3621,37461.0
2020-11-17 12:45:00,15.56,15.56,15.53,15.54,38215.0,14.3713,14.3713,14.3436,14.3529,38215.0
2020-11-17 12:50:00,15.54,15.57,15.52,15.57,60406.0,14.3529,14.3806,14.3344,14.3806,60406.0
2020-11-17 12:55:00,15.57,15.57,15.52,15.56,25424.0,14.3806,14.3806,14.3344,14.3713,25424.0
2020-11-17 13:00:00,15.56,15.59,15.56,15.58,67906.0,14.3713,14.399,14.3713,14.3898,67906.0
2020-11-17 13:05:00,15.58,15.6,15.56,15.56,44789.0,14.3898,14.4083,14.3713,14.3713,44789.0
2020-11-17 13:10:00,15.56,15.57,15.52,15.53,55000.0,14.3713,14.3806,14.3344,14.3436,55000.0
2020-11-17 13:15:00,15.53,15.56,15.52,15.54,53791.0,14.3436,14.3713,14.3344,14.3529,53791.0
2020-11-17 13:20:00,15.54,15.55,15.48,15.49,38679.0,14.3529,14.3621,14.2974,14.3067,38679.0
2020-11-17 13:25:00,15.49,15.52,15.48,15.51,30147.0,14.3067,14.3344,14.2974,14.3251,30147.0
2020-11-17 13:30:00,15.51,15.52,15.47,15.48,69889.0,14.3251,14.3344,14.2882,14.2974,69889.0
2020-11-17 13:35:00,15.48,15.57,15.47,15.56,39368.0,14.2974,14.3806,14.2882,14.3713,39368.0
2020-11-17 13:40:00,15.57,15.6,15.56,15.6,65393.0,14.3806,14.4083,14.3713,14.4083,65393.0
2020-11-17 13:45:00,15.6,15.62,15.59,15.61,103760.0,14.4083,14.4267,14.399,14.4175,103760.0
2020-11-17 13:50:00,15.61,15.62,15.57,15.59,100342.0,14.4175,14.4267,14.3806,14.399,100342.0
2020-11-17 13:55:00,15.59,15.62,15.56,15.62,80328.0,14.399,14.4267,14.3713,14.4267,80328.0
2020-11-17 14:00:00,15.62,15.67,15.61,15.66,113634.0,14.4267,14.4729,14.4175,14.4637,113634.0
2020-11-17 14:05:00,15.65,15.68,15.65,15.67,56711.0,14.4544,14.4822,14.4544,14.4729,56711.0
2020-11-17 14:10:00,15.67,15.74,15.66,15.73,94999.0,14.4729,14.5376,14.4637,14.5283,94999.0
2020-11-17 14:15:00,15.73,15.74,15.7,15.71,70076.0,14.5283,14.5376,14.5006,14.5099,70076.0
2020-11-17 14:20:00,15.72,15.73,15.68,15.7,57299.0,14.5191,14.5283,14.4822,14.5006,57299.0
2020-11-17 14:25:00,15.7,15.73,15.69,15.73,61419.0,14.5006,14.5283,14.4914,14.5283,61419.0
2020-11-17 14:30:00,15.73,15.74,15.69,15.71,73550.0,14.5283,14.5376,14.4914,14.5099,73550.0
2020-11-17 14:35:00,15.71,15.73,15.7,15.71,60892.0,14.5099,14.5283,14.5006,14.5099,60892.0
2020-11-17 14:40:00,15.71,15.74,15.7,15.74,92400.0,14.5099,14.5376,14.5006,14.5376,92400.0
2020-11-17 14:45:00,15.74,15.77,15.73,15.77,79773.0,14.5376,14.5653,14.5283,14.5653,79773.0
2020-11-17 14:50:00,15.77,15.78,15.75,15.78,124627.0,14.5653,14.5745,14.5468,14.5745,124627.0
2020-11-17 14:55:00,15.77,15.83,15.77,15.78,164033.0,14.5653,14.6207,14.5653,14.5745,164033.0
2020-11-17 15:00:00,15.79,15.79,15.73,15.73,104903.0,14.5838,14.5838,14.5283,14.5283,104903.0
2020-11-17 15:05:00,15.73,15.75,15.69,15.69,63083.0,14.5283,14.5468,14.4914,14.4914,63083.0
2020-11-17 15:10:00,15.7,15.71,15.64,15.65,101756.0,14.5006,14.5099,14.4452,14.4544,101756.0
2020-11-17 15:15:00,15.65,15.67,15.63,15.67,93559.0,14.4544,14.4729,14.436,14.4729,93559.0
2020-11-17 15:20:00,15.67,15.69,15.63,15.69,490539.0,14.4729,14.4914,14.436,14.4914,490539.0
2020-11-17 15:25:00,15.69,15.71,15.67,15.68,113317.0,14.4914,14.5099,14.4729,14.4822,113317.0
2020-11-17 15:30:00,15.69,15.7,15.67,15.68,112456.0,14.4914,14.5006,14.4729,14.4822,112456.0
2020-11-17 15:35:00,15.69,15.73,15.66,15.69,129815.0,14.4914,14.5283,14.4637,14.4914,129815.0
2020-11-17 15:40:00,15.69,15.71,15.67,15.71,111679.0,14.4914,14.5099,14.4729,14.5099,111679.0
2020-11-17 15:45:00,15.71,15.76,15.7,15.75,177415.0,14.5099,14.556,14.5006,14.5468,177415.0
2020-11-17 15:50:00,15.75,15.78,15.71,15.77,255872.0,14.5468,14.5745,14.5099,14.5653,255872.0
2020-11-17 15:55:00,15.78,15.84,15.77,15.82,549103.0,14.5745,14.6299,14.5653,14.6115,549103.0
2020-11-18 09:30:00,15.85,15.94,15.72,15.81,520474.0,14.6392,14.7223,14.5191,14.6022,520474.0
2020-11-18 09:35:00,15.81,15.92,15.75,15.86,198979.0,14.6022,14.7038,14.5468,14.6484,198979.0
2020-11-18 09:40:00,15.87,15.96,15.87,15.94,235536.0,14.6576,14.7408,14.6576,14.7223,235536.0
2020-11-18 09:45:00,15.94,15.99,15.93,15.93,149009.0,14.7223,14.7685,14.7131,14.7131,149009.0
2020-11-18 09:50:00,15.93,15.94,15.87,15.89,181005.0,14.7131,14.7223,14.6576,14.6761,181005.0
2020-11-18 09:55:00,15.9,15.93,15.88,15.91,107677.0,14.6853,14.7131,14.6669,14.6946,107677.0
2020-11-18 10:00:00,15.9,15.96,15.89,15.96,141507.0,14.6853,14.7408,14.6761,14.7408,141507.0
2020-11-18 10:05:00,15.96,16.03,15.94,16.01,571877.0,14.7408,14.8054,14.7223,14.7869,571877.0
2020-11-18 10:10:00,16.01,16.05,15.97,16.01,221080.0,14.7869,14.8239,14.75,14.7869,221080.0
2020-11-18 10:15:00,16.01,16.03,15.88,15.89,176827.0,14.7869,14.8054,14.6669,14.6761,176827.0
2020-11-18 10:20:00,15.89,15.89,15.8,15.83,158072.0,14.6761,14.6761,14.593,14.6207,158072.0
2020-11-18 10:25:00,15.83,15.92,15.82,15.91,63990.0,14.6207,14.7038,14.6115,14.6946,63990.0
2020-11-18 10:30:00,15.91,15.95,15.88,15.92,144696.0,14.6946,14.7315,14.6669,14.7038,144696.0
2020-11-18 10:35:00,15.93,15.96,15.89,15.93,247588.0,14.7131,14.7408,14.6761,14.7131,247588.0
2020-11-18 10:40:00,15.93,15.94,15.84,15.85,109555.0,14.7131,14.7223,14.6299,14.6392,109555.0
2020-11-18 10:45:00,15.85,15.87,15.82,15.86,102771.0,14.6392,14.6576,14.6115,14.6484,102771.0
2020-11-18 10:50:00,15.86,15.9,15.84,15.89,126732.0,14.6484,14.6853,14.6299,14.6761,126732.0
2020-11-18 10:55:00,15.88,15.89,15.81,15.87,91364.0,14.6669,14.6761,14.6022,14.6576,91364.0
2020-11-18 11:00:00,15.86,15.98,15.86,15.93,202773.0,14.6484,14.7592,14.6484,14.7131,202773.0
2020-11-18 11:05:00,15.94,16.0,15.92,16.0,61209.0,14.7223,14.7777,14.7038,14.7777,61209.0
2020-11-18 11:10:00,16.0,16.04,15.99,16.0,94270.0,14.7777,14.8147,14.7685,14.7777,94270.0
2020-11-18 11:15:00,16.0,16.05,16.0,16.05,68098.0,14.7777,14.8239,14.7777,14.8239,68098.0
2020-11-18 11:20:00,16.04,16.08,16.0,16.02,95777.0,14.8147,14.8516,14.7777,14.7962,95777.0
2020-11-18 11:25:00,16.03,16.07,16.02,16.06,159541.0,14.8054,14.8424,14.7962,14.8331,159541.0
2020-11-18 11:30:00,16.05,16.07,16.03,16.05,170359.0,14.8239,14.8424,14.8054,14.8239,170359.0
2020-11-18 11:35:00,16.06,16.12,16.04,16.1,125682.0,14.8331,14.8885,14.8147,14.8701,125682.0
2020-11-18 11:40:00,16.11,16.2,16.08,16.2,107266.0,14.8793,14.9624,14.8516,14.9624,107266.0
2020-11-18 11:45:00,16.2,16.25,16.18,16.18,153087.0,14.9624,15.0086,14.944,14.944,153087.0
2020-11-18 11:50:00,16.18,16.23,16.15,16.22,96236.0,14.944,14.9901,14.9163,14.9809,96236.0
2020-11-18 11:55:00,16.23,16.27,16.22,16.25,117408.0,14.9901,15.0271,14.9809,15.0086,117408.0
2020-11-18 12:00:00,16.25,16.27,16.24,16.25,76778.0,15.0086,15.0271,14.9994,15.0086,76778.0
2020-11-18 12:05:00,16.25,16.28,16.17,16.19,200511.0,15.0086,15.0363,14.9347,14.9532,200511.0
2020-11-18 12:10:00,16.18,16.21,16.15,16.19,85739.0,14.944,14.9717,14.9163,14.9532,85739.0
2020-11-18 12:15:00,16.19,16.2,16.14,16.17,48289.0,14.9532,14.9624,14.907,14.9347,48289.0
2020-11-18 12:20:00,16.18,16.2,16.09,16.1,68797.0,14.944,14.9624,14.8608,14.8701,68797.0
2020-11-18 12:25:00,16.1,16.13,16.08,16.11,87491.0,14.8701,14.8978,14.8516,14.8793,87491.0
2020-11-18 12:30:00,16.12,16.12,16.07,16.07,52373.0,14.8885,14.8885,14.8424,14.8424,52373.0
2020-11-18 12:35:00,16.08,16.14,16.07,16.11,79085.0,14.8516,14.907,14.8424,14.8793,79085.0
2020-11-18 12:40:00,16.12,16.19,16.11,16.19,92096.0,14.8885,14.9532,14.8793,14.9532,92096.0
2020-11-18 12:45:00,16.19,16.2,16.17,16.2,51409.0,14.9532,14.9624,14.9347,14.9624,51409.0
2020-11-18 12:50:00,16.2,16.23,16.17,16.23,61705.0,14.9624,14.9901,14.9347,14.9901,61705.0
2020-11-18 12:55:00,16.23,16.25,16.17,16.2,59585.0,14.9901,15.0086,14.9347,14.9624,59585.0
2020-11-18 13:00:00,16.19,16.23,16.18,16.21,52103.0,14.9532,14.9901,14.944,14.9717,52103.0
2020-11-18 13:05:00,16.21,16.22,16.19,16.21,48589.0,14.9717,14.9809,14.9532,14.9717,48589.0
2020-11-18 13:10:00,16.21,16.27,16.21,16.24,67377.0,14.9717,15.0271,14.9717,14.9994,67377.0
2020-11-18 13:15:00,16.24,16.25,16.21,16.21,67925.0,14.9994,15.0086,14.9717,14.9717,67925.0
2020-11-18 13:20:00,16.22,16.22,16.18,16.19,64538.0,14.9809,14.9809,14.944,14.9532,64538.0
2020-11-18 13:25:00,16.2,16.2,16.16,16.16,65116.0,14.9624,14.9624,14.9255,14.9255,65116.0
2020-11-18 13:30:00,16.16,16.19,16.15,16.18,58174.0,14.9255,14.9532,14.9163,14.944,58174.0
2020-11-18 13:35:00,16.18,16.24,16.18,16.23,78399.0,14.944,14.9994,14.944,14.9901,78399.0
2020-11-18 13:40:00,16.23,16.24,16.19,16.19,67264.0,14.9901,14.9994,14.9532,14.9532,67264.0
2020-11-18 13:45:00,16.2,16.21,16.09,16.09,263313.0,14.9624,14.9717,14.8608,14.8608,263313.0
2020-11-18 13:50:00,16.1,16.1,16.03,16.06,280220.0,14.8701,14.8701,14.8054,14.8331,280220.0
2020-11-18 13:55:00,16.05,16.06,16.0,16.04,120554.0,14.8239,14.8331,14.7777,14.8147,120554.0
2020-11-18 14:00:00,16.04,16.08,16.03,16.05,148267.0,14.8147,14.8516,14.8054,14.8239,148267.0
2020-11-18 14:05:00,16.05,16.08,16.04,16.07,73605.0,14.8239,14.8516,14.8147,14.8424,73605.0
2020-11-18 14:10:00,16.07,16.08,16.03,16.03,81467.0,14.8424,14.8516,14.8054,14.8054,81467.0
2020-11-18 14:15:00,16.03,16.04,15.94,15.94,80962.0,14.8054,14.8147,14.7223,14.7223,80962.0
2020-11-18 14:20:00,15.95,15.96,15.84,15.85,216534.0,14.7315,14.7408,14.6299,14.6392,216534.0
2020-11-18 14:25:00,15.84,15.87,15.79,15.85,143405.0,14.6299,14.6576,14.5838,14.6392,143405.0
2020-11-18 14:30:00,15.85,15.91,15.83,15.9,134602.0,14.6392,14.6946,14.6207,14.6853,134602.0
2020-11-18 14:35:00,15.9,15.91,15.86,15.86,84327.0,14.6853,14.6946,14.6484,14.6484,84327.0
2020-11-18 14:40:00,15.86,15.92,15.85,15.9,127777.0,14.6484,14.7038,14.6392,14.6853,127777.0
2020-11-18 14:45:00,15.91,15.91,15.85,15.87,51982.0,14.6946,14.6946,14.6392,14.6576,51982.0
2020-11-18 14:50:00,15.88,15.89,15.82,15.83,104408.0,14.6669,14.6761,14.6115,14.6207,104408.0
2020-11-18 14:55:00,15.83,15.88,15.81,15.82,61454.0,14.6207,14.6669,14.6022,14.6115,61454.0
2020-11-18 15:00:00,15.82,15.83,15.68,15.7,265734.0,14.6115,14.6207,14.4822,14.5006,265734.0
2020-11-18 15:05:00,15.7,15.75,15.66,15.74,154247.0,14.5006,14.5468,14.4637,14.5376,154247.0
2020-11-18 15:10:00,15.74,15.8,15.72,15.77,137367.0,14.5376,14.593,14.5191,14.5653,137367.0
2020-11-18 15:15:00,15.78,15.78,15.71,15.72,72060.0,14.5745,14.5745,14.5099,14.5191,72060.0
2020-11-18 15:20:00,15.72,15.74,15.69,15.72,88596.0,14.5191,14.5376,14.4914,14.5191,88596.0
2020-11-18 15:25:00,15.72,15.73,15.65,15.66,82121.0,14.5191,14.5283,14.4544,14.4637,82121.0
2020-11-18 15:30:00,15.66,15.67,15.59,15.59,218407.0,14.4637,14.4729,14.399,14.399,218407.0
2020-11-18 15:35:00,15.59,15.59,15.45,15.49,222670.0,14.399,14.399,14.2697,14.3067,222670.0
2020-11-18 15:40:00,15.49,15.53,15.47,15.51,161619.0,14.3067,14.3436,14.2882,14.3251,161619.0
2020-11-18 15:45:00,15.5,15.54,15.46,15.49,176730.0,14.3159,14.3529,14.279,14.3067,176730.0
2020-11-18 15:50:00,15.48,15.54,15.46,15.46,308753.0,14.2974,14.3529,14.279,14.279,308753.0
2020-11-18 15:55:00,15.46,15.48,15.38,15.38,696267.0,14.279,14.2974,14.2051,14.2051,696267.0
2020-11-19 09:30:00,15.21,15.4,15.04,15.4,548041.0,14.0481,14.2235,13.891,14.2235,548041.0
2020-11-19 09:35:00,15.39,15.47,15.33,15.41,195195.0,14.2143,14.2882,14.1589,14.2328,195195.0
2020-11-19 09:40:00,15.41,15.43,15.37,15.38,95595.0,14.2328,14.2513,14.1958,14.2051,95595.0
2020-11-19 09:45:00,15.38,15.57,15.38,15.51,161653.0,14.2051,14.3806,14.2051,14.3251,161653.0
2020-11-19 09:50:00,15.51,15.6,15.49,15.57,120218.0,14.3251,14.4083,14.3067,14.3806,120218.0
2020-11-19 09:55:00,15.58,15.58,15.48,15.54,199290.0,14.3898,14.3898,14.2974,14.3529,199290.0
2020-11-19 10:00:00,15.53,15.56,15.39,15.42,153996.0,14.3436,14.3713,14.2143,14.242,153996.0
2020-11-19 10:05:00,15.42,15.51,15.4,15.51,82703.0,14.242,14.3251,14.2235,14.3251,82703.0
2020-11-19 10:10:00,15.51,15.54,15.46,15.52,204777.0,14.3251,14.3529,14.279,14.3344,204777.0
2020-11-19 10:15:00,15.52,15.54,15.49,15.49,168794.0,14.3344,14.3529,14.3067,14.3067,168794.0
2020-11-19 10:20:00,15.48,15.51,15.42,15.42,100000.0,14.2974,14.3251,14.242,14.242,100000.0
2020-11-19 10:25:00,15.42,15.42,15.33,15.37,138543.0,14.242,14.242,14.1589,14.1958,138543.0
2020-11-19 10:30:00,15.38,15.41,15.35,15.37,175101.0,14.2051,14.2328,14.1774,14.1958,175101.0
2020-11-19 10:35:00,15.36,15.43,15.35,15.43,69083.0,14.1866,14.2513,14.1774,14.2513,69083.0
2020-11-19 10:40:00,15.43,15.47,15.41,15.45,122441.0,14.2513,14.2882,14.2328,14.2697,122441.0
2020-11-19 10:45:00,15.45,15.52,15.45,15.5,119414.0,14.2697,14.3344,14.2697,14.3159,119414.0
2020-11-19 10:50:00,15.5,15.52,15.45,15.5,154287.0,14.3159,14.3344,14.2697,14.3159,154287.0
2020-11-19 10:55:00,15.5,15.51,15.39,15.4,105650.0,14.3159,14.3251,14.2143,14.2235,105650.0
2020-11-19 11:00:00,15.39,15.4,15.31,15.37,266865.0,14.2143,14.2235,14.1404,14.1958,266865.0
2020-11-19 11:05:00,15.36,15.42,15.36,15.42,66387.0,14.1866,14.242,14.1866,14.242,66387.0
2020-11-19 11:10:00,15.42,15.42,15.36,15.4,68447.0,14.242,14.242,14.1866,14.2235,68447.0
2020-11-19 11:15:00,15.39,15.42,15.37,15.38,126254.0,14.2143,14.242,14.1958,14.2051,126254.0
2020-11-19 11:20:00,15.38,15.49,15.36,15.49,97969.0,14.2051,14.3067,14.1866,14.3067,97969.0
2020-11-19 11:25:00,15.49,15.49,15.4,15.41,101845.0,14.3067,14.3067,14.2235,14.2328,101845.0
2020-11-19 11:30:00,15.41,15.42,15.37,15.4,117611.0,14.2328,14.242,14.1958,14.2235,117611.0
2020-11-19 11:35:00,15.4,15.45,15.38,15.43,220272.0,14.2235,14.2697,14.2051,14.2513,220272.0
2020-11-19 11:40:00,15.42,15.44,15.41,15.44,58177.0,14.242,14.2605,14.2328,14.2605,58177.0
2020-11-19 11:45:00,15.43,15.45,15.39,15.44,65369.0,14.2513,14.2697,14.2143,14.2605,65369.0
2020-11-19 11:50:00,15.44,15.45,15.37,15.39,65565.0,14.2605,14.2697,14.1958,14.2143,65565.0
2020-11-19 11:55:00,15.37,15.4,15.34,15.38,82322.0,14.1958,14.2235,14.1681,14.2051,82322.0
2020-11-19 12:00:00,15.38,15.41,15.36,15.37,52380.0,14.2051,14.2328,14.1866,14.1958,52380.0
2020-11-19 12:05:00,15.37,15.4,15.35,15.38,66446.0,14.1958,14.2235,14.1774,14.2051,66446.0
2020-11-19 12:10:00,15.39,15.41,15.35,15.36,47983.0,14.2143,14.2328,14.1774,14.1866,47983.0
2020-11-19 12:15:00,15.36,15.36,15.31,15.32,69867.0,14.1866,14.1866,14.1404,14.1497,69867.0
2020-11-19 12:20:00,15.32,15.35,15.31,15.33,94315.0,14.1497,14.1774,14.1404,14.1589,94315.0
2020-11-19 12:25:00,15.32,15.37,15.31,15.36,137524.0,14.1497,14.1958,14.1404,14.1866,137524.0
2020-11-19 12:30:00,15.37,15.41,15.34,15.38,79413.0,14.1958,14.2328,14.1681,14.2051,79413.0
2020-11-19 12:35:00,15.38,15.42,15.38,15.41,82944.0,14.2051,14.242,14.2051,14.2328,82944.0
2020-11-19 12:40:00,15.4,15.41,15.34,15.35,92165.0,14.2235,14.2328,14.1681,14.1774,92165.0
2020-11-19 12:45:00,15.35,15.42,15.35,15.41,36875.0,14.1774,14.242,14.1774,14.2328,36875.0
2020-11-19 12:50:00,15.41,15.43,15.4,15.42,43518.0,14.2328,14.2513,14.2235,14.242,43518.0
2020-11-19 12:55:00,15.41,15.49,15.41,15.49,44617.0,14.2328,14.3067,14.2328,14.3067,44617.0
2020-11-19 13:00:00,15.49,15.56,15.48,15.55,91006.0,14.3067,14.3713,14.2974,14.3621,91006.0
2020-11-19 13:05:00,15.54,15.55,15.51,15.54,162565.0,14.3529,14.3621,14.3251,14.3529,162565.0
2020-11-19 13:10:00,15.54,15.57,15.54,15.56,33878.0,14.3529,14.3806,14.3529,14.3713,33878.0
2020-11-19 13:15:00,15.55,15.59,15.55,15.59,43936.0,14.3621,14.399,14.3621,14.399,43936.0
2020-11-19 13:20:00,15.59,15.62,15.58,15.62,111127.0,14.399,14.4267,14.3898,14.4267,111127.0
2020-11-19 13:25:00,15.62,15.68,15.58,15.59,83182.0,14.4267,14.4822,14.3898,14.399,83182.0
2020-11-19 13:30:00,15.6,15.61,15.55,15.57,57921.0,14.4083,14.4175,14.3621,14.3806,57921.0
2020-11-19 13:35:00,15.57,15.6,15.56,15.6,49058.0,14.3806,14.4083,14.3713,14.4083,49058.0
2020-11-19 13:40:00,15.6,15.65,15.58,15.65,96228.0,14.4083,14.4544,14.3898,14.4544,96228.0
2020-11-19 13:45:00,15.65,15.69,15.64,15.67,108349.0,14.4544,14.4914,14.4452,14.4729,108349.0
2020-11-19 13:50:00,15.66,15.66,15.54,15.57,90145.0,14.4637,14.4637,14.3529,14.3806,90145.0
2020-11-19 13:55:00,15.57,15.59,15.52,15.53,131802.0,14.3806,14.399,14.3344,14.3436,131802.0
2020-11-19 14:00:00,15.53,15.59,15.52,15.58,68951.0,14.3436,14.399,14.3344,14.3898,68951.0
2020-11-19 14:05:00,15.57,15.64,15.57,15.63,38282.0,14.3806,14.4452,14.3806,14.436,38282.0
2020-11-19 14:10:00,15.63,15.65,15.62,15.64,50766.0,14.436,14.4544,14.4267,14.4452,50766.0
2020-11-19 14:15:00,15.64,15.65,15.61,15.64,96213.0,14.4452,14.4544,14.4175,14.4452,96213.0
2020-11-19 14:20:00,15.64,15.66,15.62,15.63,51313.0,14.4452,14.4637,14.4267,14.436,51313.0
2020-11-19 14:25:00,15.63,15.68,15.62,15.66,197963.0,14.436,14.4822,14.4267,14.4637,197963.0
2020-11-19 14:30:00,15.67,15.74,15.67,15.74,152140.0,14.4729,14.5376,14.4729,14.5376,152140.0
2020-11-19 14:35:00,15.74,15.81,15.73,15.79,130902.0,14.5376,14.6022,14.5283,14.5838,130902.0
2020-11-19 14:40:00,15.78,15.9,15.78,15.9,199947.0,14.5745,14.6853,14.5745,14.6853,199947.0
2020-11-19 14:45:00,15.89,15.91,15.86,15.87,90000.0,14.6761,14.6946,14.6484,14.6576,90000.0
2020-11-19 14:50:00,15.87,15.87,15.81,15.82,137052.0,14.6576,14.6576,14.6022,14.6115,137052.0
2020-11-19 14:55:00,15.82,15.87,15.82,15.86,83505.0,14.6115,14.6576,14.6115,14.6484,83505.0
2020-11-19 15:00:00,15.87,15.89,15.86,15.89,67421.0,14.6576,14.6761,14.6484,14.6761,67421.0
2020-11-19 15:05:00,15.88,15.89,15.84,15.87,81124.0,14.6669,14.6761,14.6299,14.6576,81124.0
2020-11-19 15:10:00,15.87,15.93,15.86,15.92,111810.0,14.6576,14.7131,14.6484,14.7038,111810.0
2020-11-19 15:15:00,15.91,15.94,15.85,15.88,120339.0,14.6946,14.7223,14.6392,14.6669,120339.0
2020-11-19 15:20:00,15.88,15.94,15.88,15.9,156290.0,14.6669,14.7223,14.6669,14.6853,156290.0
2020-11-19 15:25:00,15.9,15.9,15.86,15.9,81404.0,14.6853,14.6853,14.6484,14.6853,81404.0
2020-11-19 15:30:00,15.9,15.93,15.89,15.92,222171.0,14.6853,14.7131,14.6761,14.7038,222171.0
2020-11-19 15:35:00,15.93,15.98,15.92,15.97,303568.0,14.7131,14.7592,14.7038,14.75,303568.0
2020-11-19 15:40:00,15.96,16.0,15.95,16.0,196614.0,14.7408,14.7777,14.7315,14.7777,196614.0
2020-11-19 15:45:00,16.0,16.06,15.99,16.02,395912.0,14.7777,14.8331,14.7685,14.7962,395912.0
2020-11-19 15:50:00,16.03,16.08,16.02,16.04,299149.0,14.8054,14.8516,14.7962,14.8147,299149.0
2020-11-19 15:55:00,16.05,16.05,15.98,16.0,526205.0,14.8239,14.8239,14.7592,14.7777,526205.0
2020-11-20 09:30:00,15.92,15.95,15.76,15.78,377638.0,14.7038,14.7315,14.556,14.5745,377638.0
2020-11-20 09:35:00,15.78,15.92,15.74,15.9,163142.0,14.5745,14.7038,14.5376,14.6853,163142.0
2020-11-20 09:40:00,15.89,16.05,15.86,16.04,123649.0,14.6761,14.8239,14.6484,14.8147,123649.0
2020-11-20 09:45:00,16.04,16.07,16.0,16.03,96429.0,14.8147,14.8424,14.7777,14.8054,96429.0
2020-11-20 09:50:00,16.03,16.03,15.77,15.78,168250.0,14.8054,14.8054,14.5653,14.5745,168250.0
2020-11-20 09:55:00,15.78,15.83,15.73,15.83,94944.0,14.5745,14.6207,14.5283,14.6207,94944.0
2020-11-20 10:00:00,15.82,15.86,15.78,15.8,122013.0,14.6115,14.6484,14.5745,14.593,122013.0
2020-11-20 10:05:00,15.8,15.9,15.79,15.88,122664.0,14.593,14.6853,14.5838,14.6669,122664.0
2020-11-20 10:10:00,15.88,15.91,15.84,15.87,86733.0,14.6669,14.6946,14.6299,14.6576,86733.0
2020-11-20 10:15:00,15.87,15.87,15.78,15.82,110138.0,14.6576,14.6576,14.5745,14.6115,110138.0
2020-11-20 10:20:00,15.82,15.87,15.78,15.86,138819.0,14.6115,14.6576,14.5745,14.6484,138819.0
2020-11-20 10:25:00,15.86,15.87,15.82,15.83,72243.0,14.6484,14.6576,14.6115,14.6207,72243.0
2020-11-20 10:30:00,15.85,15.87,15.76,15.77,131009.0,14.6392,14.6576,14.556,14.5653,131009.0
2020-11-20 10:35:00,15.77,15.86,15.77,15.85,77068.0,14.5653,14.6484,14.5653,14.6392,77068.0
2020-11-20 10:40:00,15.86,15.88,15.81,15.84,47824.0,14.6484,14.6669,14.6022,14.6299,47824.0
2020-11-20 10:45:00,15.85,15.86,15.79,15.82,81340.0,14.6392,14.6484,14.5838,14.6115,81340.0
2020-11-20 10:50:00,15.82,15.83,15.76,15.78,87033.0,14.6115,14.6207,14.556,14.5745,87033.0
2020-11-20 10:55:00,15.77,15.77,15.72,15.73,157955.0,14.5653,14.5653,14.5191,14.5283,157955.0
2020-11-20 11:00:00,15.74,15.75,15.72,15.73,53279.0,14.5376,14.5468,14.5191,14.5283,53279.0
2020-11-20 11:05:00,15.73,15.74,15.69,15.7,54123.0,14.5283,14.5376,14.4914,14.5006,54123.0
2020-11-20 11:10:00,15.7,15.72,15.66,15.69,50748.0,14.5006,14.5191,14.4637,14.4914,50748.0
2020-11-20 11:15:00,15.69,15.74,15.67,15.7,53540.0,14.4914,14.5376,14.4729,14.5006,53540.0
2020-11-20 11:20:00,15.69,15.76,15.68,15.73,72782.0,14.4914,14.556,14.4822,14.5283,72782.0
2020-11-20 11:25:00,15.73,15.75,15.7,15.71,40663.0,14.5283,14.5468,14.5006,14.5099,40663.0
2020-11-20 11:30:00,15.72,15.75,15.71,15.74,45274.0,14.5191,14.5468,14.5099,14.5376,45274.0
2020-11-20 11:35:00,15.74,15.74,15.67,15.7,64622.0,14.5376,14.5376,14.4729,14.5006,64622.0
2020-11-20 11:40:00,15.69,15.72,15.68,15.71,43774.0,14.4914,14.5191,14.4822,14.5099,43774.0
2020-11-20 11:45:00,15.71,15.73,15.67,15.7,54761.0,14.5099,14.5283,14.4729,14.5006,54761.0
2020-11-20 11:50:00,15.7,15.76,15.69,15.75,30680.0,14.5006,14.556,14.4914,14.5468,30680.0
2020-11-20 11:55:00,15.75,15.8,15.74,15.77,60625.0,14.5468,14.593,14.5376,14.5653,60625.0
2020-11-20 12:00:00,15.77,15.78,15.73,15.77,72169.0,14.5653,14.5745,14.5283,14.5653,72169.0
2020-11-20 12:05:00,15.77,15.78,15.74,15.75,20641.0,14.5653,14.5745,14.5376,14.5468,20641.0
2020-11-20 12:10:00,15.75,15.76,15.72,15.73,31682.0,14.5468,14.556,14.5191,14.5283,31682.0
2020-11-20 12:15:00,15.73,15.73,15.7,15.73,24429.0,14.5283,14.5283,14.5006,14.5283,24429.0
2020-11-20 12:20:00,15.72,15.73,15.7,15.71,25153.0,14.5191,14.5283,14.5006,14.5099,25153.0
2020-11-20 12:25:00,15.71,15.71,15.68,15.71,26546.0,14.5099,14.5099,14.4822,14.5099,26546.0
2020-11-20 12:30:00,15.71,15.71,15.63,15.64,71532.0,14.5099,14.5099,14.436,14.4452,71532.0
2020-11-20 12:35:00,15.64,15.66,15.61,15.61,60305.0,14.4452,14.4637,14.4175,14.4175,60305.0
2020-11-20 12:40:00,15.61,15.65,15.6,15.63,125897.0,14.4175,14.4544,14.4083,14.436,125897.0
2020-11-20 12:45:00,15.63,15.65,15.61,15.62,30252.0,14.436,14.4544,14.4175,14.4267,30252.0
2020-11-20 12:50:00,15.62,15.62,15.57,15.59,75206.0,14.4267,14.4267,14.3806,14.399,75206.0
2020-11-20 12:55:00,15.59,15.63,15.57,15.63,30460.0,14.399,14.436,14.3806,14.436,30460.0
2020-11-20 13:00:00,15.62,15.75,15.62,15.75,95537.0,14.4267,14.5468,14.4267,14.5468,95537.0
2020-11-20 13:05:00,15.75,15.75,15.7,15.72,23410.0,14.5468,14.5468,14.5006,14.5191,23410.0
2020-11-20 13:10:00,15.73,15.74,15.7,15.72,23397.0,14.5283,14.5376,14.5006,14.5191,23397.0
2020-11-20 13:15:00,15.72,15.72,15.7,15.72,13417.0,14.5191,14.5191,14.5006,14.5191,13417.0
2020-11-20 13:20:00,15.72,15.77,15.72,15.75,28652.0,14.5191,14.5653,14.5191,14.5468,28652.0
2020-11-20 13:25:00,15.74,15.76,15.72,15.75,26472.0,14.5376,14.556,14.5191,14.5468,26472.0
2020-11-20 13:30:00,15.75,15.75,15.72,15.74,21521.0,14.5468,14.5468,14.5191,14.5376,21521.0
2020-11-20 13:35:00,15.74,15.78,15.73,15.78,32111.0,14.5376,14.5745,14.5283,14.5745,32111.0
2020-11-20 13:40:00,15.77,15.78,15.74,15.78,30972.0,14.5653,14.5745,14.5376,14.5745,30972.0
2020-11-20 13:45:00,15.77,15.82,15.76,15.82,56502.0,14.5653,14.6115,14.556,14.6115,56502.0
2020-11-20 13:50:00,15.83,15.84,15.82,15.83,38753.0,14.6207,14.6299,14.6115,14.6207,38753.0
2020-11-20 13:55:00,15.83,15.84,15.81,15.83,30247.0,14.6207,14.6299,14.6022,14.6207,30247.0
2020-11-20 14:00:00,15.83,15.84,15.78,15.78,41959.0,14.6207,14.6299,14.5745,14.5745,41959.0
2020-11-20 14:05:00,15.78,15.81,15.78,15.81,17974.0,14.5745,14.6022,14.5745,14.6022,17974.0
2020-11-20 14:10:00,15.8,15.82,15.77,15.81,40184.0,14.593,14.6115,14.5653,14.6022,40184.0
2020-11-20 14:15:00,15.81,15.85,15.8,15.83,36794.0,14.6022,14.6392,14.593,14.6207,36794.0
2020-11-20 14:20:00,15.83,15.86,15.81,15.84,68109.0,14.6207,14.6484,14.6022,14.6299,68109.0
2020-11-20 14:25:00,15.84,15.87,15.84,15.87,49348.0,14.6299,14.6576,14.6299,14.6576,49348.0
2020-11-20 14:30:00,15.87,15.9,15.85,15.9,53356.0,14.6576,14.6853,14.6392,14.6853,53356.0
2020-11-20 14:35:00,15.9,15.92,15.85,15.85,69295.0,14.6853,14.7038,14.6392,14.6392,69295.0
2020-11-20 14:40:00,15.86,15.88,15.83,15.85,25847.0,14.6484,14.6669,14.6207,14.6392,25847.0
2020-11-20 14:45:00,15.85,15.86,15.83,15.85,25633.0,14.6392,14.6484,14.6207,14.6392,25633.0
2020-11-20 14:50:00,15.85,15.86,15.82,15.84,30785.0,14.6392,14.6484,14.6115,14.6299,30785.0
2020-11-20 14:55:00,15.85,15.88,15.84,15.87,49664.0,14.6392,14.6669,14.6299,14.6576,49664.0
2020-11-20 15:00:00,15.87,15.89,15.85,15.88,57415.0,14.6576,14.6761,14.6392,14.6669,57415.0
2020-11-20 15:05:00,15.88,15.92,15.87,15.9,200409.0,14.6669,14.7038,14.6576,14.6853,200409.0
2020-11-20 15:10:00,15.89,15.92,15.85,15.86,101221.0,14.6761,14.7038,14.6392,14.6484,101221.0
2020-11-20 15:15:00,15.86,15.87,15.81,15.82,136478.0,14.6484,14.6576,14.6022,14.6115,136478.0
2020-11-20 15:20:00,15.82,15.83,15.78,15.79,60007.0,14.6115,14.6207,14.5745,14.5838,60007.0
2020-11-20 15:25:00,15.79,15.8,15.78,15.8,51621.0,14.5838,14.593,14.5745,14.593,51621.0
2020-11-20 15:30:00,15.79,15.82,15.78,15.82,73905.0,14.5838,14.6115,14.5745,14.6115,73905.0
2020-11-20 15:35:00,15.82,15.89,15.81,15.89,90245.0,14.6115,14.6761,14.6022,14.6761,90245.0
2020-11-20 15:40:00,15.89,15.92,15.87,15.92,129986.0,14.6761,14.7038,14.6576,14.7038,129986.0
2020-11-20 15:45:00,15.92,15.96,15.92,15.95,168340.0,14.7038,14.7408,14.7038,14.7315,168340.0
2020-11-20 15:50:00,15.95,15.96,15.91,15.92,190711.0,14.7315,14.7408,14.6946,14.7038,190711.0
2020-11-20 15:55:00,15.92,15.92,15.86,15.9,453569.0,14.7038,14.7038,14.6484,14.6853,453569.0
2020-11-23 09:30:00,16.21,16.33,16.15,16.21,332680.0,14.9717,15.0825,14.9163,14.9717,332680.0
2020-11-23 09:35:00,16.21,16.32,16.16,16.29,154876.0,14.9717,15.0733,14.9255,15.0456,154876.0
2020-11-23 09:40:00,16.29,16.42,16.28,16.39,202953.0,15.0456,15.1656,15.0363,15.1379,202953.0
2020-11-23 09:45:00,16.4,16.5,16.39,16.4,194024.0,15.1472,15.2395,15.1379,15.1472,194024.0
2020-11-23 09:50:00,16.41,16.55,16.41,16.55,193763.0,15.1564,15.2857,15.1564,15.2857,193763.0
2020-11-23 09:55:00,16.55,16.63,16.55,16.59,199772.0,15.2857,15.3596,15.2857,15.3226,199772.0
2020-11-23 10:00:00,16.58,16.62,16.52,16.56,213387.0,15.3134,15.3503,15.258,15.2949,213387.0
2020-11-23 10:05:00,16.56,16.58,16.45,16.48,110480.0,15.2949,15.3134,15.1933,15.221,110480.0
2020-11-23 10:10:00,16.48,16.5,16.42,16.5,109427.0,15.221,15.2395,15.1656,15.2395,109427.0
2020-11-23 10:15:00,16.5,16.6,16.49,16.59,109384.0,15.2395,15.3319,15.2303,15.3226,109384.0
2020-11-23 10:20:00,16.59,16.68,16.58,16.64,186119.0,15.3226,15.4058,15.3134,15.3688,186119.0
2020-11-23 10:25:00,16.63,16.63,16.45,16.49,99082.0,15.3596,15.3596,15.1933,15.2303,99082.0
2020-11-23 10:30:00,16.48,16.58,16.46,16.55,105142.0,15.221,15.3134,15.2026,15.2857,105142.0
2020-11-23 10:35:00,16.56,16.6,16.54,16.57,60701.0,15.2949,15.3319,15.2765,15.3042,60701.0
2020-11-23 10:40:00,16.58,16.6,16.54,16.57,67422.0,15.3134,15.3319,15.2765,15.3042,67422.0
2020-11-23 10:45:00,16.56,16.67,16.56,16.66,253973.0,15.2949,15.3965,15.2949,15.3873,253973.0
2020-11-23 10:50:00,16.66,16.71,16.65,16.69,133911.0,15.3873,15.4335,15.3781,15.415,133911.0
2020-11-23 10:55:00,16.69,16.73,16.65,16.72,122601.0,15.415,15.4519,15.3781,15.4427,122601.0
2020-11-23 11:00:00,16.73,16.75,16.66,16.7,94839.0,15.4519,15.4704,15.3873,15.4242,94839.0
2020-11-23 11:05:00,16.71,16.78,16.68,16.76,115125.0,15.4335,15.4981,15.4058,15.4797,115125.0
2020-11-23 11:10:00,16.76,16.78,16.68,16.69,217111.0,15.4797,15.4981,15.4058,15.415,217111.0
2020-11-23 11:15:00,16.7,16.84,16.69,16.84,190941.0,15.4242,15.5535,15.415,15.5535,190941.0
2020-11-23 11:20:00,16.84,16.89,16.84,16.89,119966.0,15.5535,15.5997,15.5535,15.5997,119966.0
2020-11-23 11:25:00,16.89,16.95,16.87,16.91,147621.0,15.5997,15.6551,15.5812,15.6182,147621.0
2020-11-23 11:30:00,16.91,16.93,16.81,16.86,138007.0,15.6182,15.6367,15.5258,15.572,138007.0
2020-11-23 11:35:00,16.85,16.97,16.85,16.91,165709.0,15.5628,15.6736,15.5628,15.6182,165709.0
2020-11-23 11:40:00,16.91,16.93,16.84,16.85,99356.0,15.6182,15.6367,15.5535,15.5628,99356.0
2020-11-23 11:45:00,16.85,16.9,16.82,16.89,129794.0,15.5628,15.609,15.5351,15.5997,129794.0
2020-11-23 11:50:00,16.89,16.94,16.89,16.92,76974.0,15.5997,15.6459,15.5997,15.6274,76974.0
2020-11-23 11:55:00,16.92,16.94,16.88,16.89,73165.0,15.6274,15.6459,15.5905,15.5997,73165.0
2020-11-23 12:00:00,16.89,16.91,16.86,16.9,101455.0,15.5997,15.6182,15.572,15.609,101455.0
2020-11-23 12:05:00,16.9,16.9,16.85,16.85,60379.0,15.609,15.609,15.5628,15.5628,60379.0
2020-11-23 12:10:00,16.86,16.94,16.85,16.88,96301.0,15.572,15.6459,15.5628,15.5905,96301.0
2020-11-23 12:15:00,16.88,16.91,16.85,16.9,66597.0,15.5905,15.6182,15.5628,15.609,66597.0
2020-11-23 12:20:00,16.91,16.94,16.89,16.91,79646.0,15.6182,15.6459,15.5997,15.6182,79646.0
2020-11-23 12:25:00,16.91,16.93,16.86,16.87,53705.0,15.6182,15.6367,15.572,15.5812,53705.0
2020-11-23 12:30:00,16.87,16.89,16.84,16.89,63289.0,15.5812,15.5997,15.5535,15.5997,63289.0
2020-11-23 12:35:00,16.89,16.96,16.88,16.95,390312.0,15.5997,15.6644,15.5905,15.6551,390312.0
2020-11-23 12:40:00,16.95,16.96,16.92,16.94,181267.0,15.6551,15.6644,15.6274,15.6459,181267.0
2020-11-23 12:45:00,16.93,16.99,16.92,16.98,75052.0,15.6367,15.6921,15.6274,15.6828,75052.0
2020-11-23 12:50:00,16.98,17.02,16.97,17.0,221807.0,15.6828,15.7198,15.6736,15.7013,221807.0
2020-11-23 12:55:00,17.01,17.08,17.0,17.08,136614.0,15.7106,15.7752,15.7013,15.7752,136614.0
2020-11-23 13:00:00,17.08,17.08,17.01,17.08,149635.0,15.7752,15.7752,15.7106,15.7752,149635.0
2020-11-23 13:05:00,17.08,17.1,17.06,17.09,100823.0,15.7752,15.7937,15.7567,15.7844,100823.0
2020-11-23 13:10:00,17.09,17.16,17.09,17.16,183117.0,15.7844,15.8491,15.7844,15.8491,183117.0
2020-11-23 13:15:00,17.16,17.22,17.16,17.22,142598.0,15.8491,15.9045,15.8491,15.9045,142598.0
2020-11-23 13:20:00,17.21,17.22,17.13,17.18,279193.0,15.8953,15.9045,15.8214,15.8676,279193.0
2020-11-23 13:25:00,17.18,17.2,17.14,17.14,206220.0,15.8676,15.886,15.8306,15.8306,206220.0
2020-11-23 13:30:00,17.14,17.18,17.14,17.16,63721.0,15.8306,15.8676,15.8306,15.8491,63721.0
2020-11-23 13:35:00,17.16,17.19,17.16,17.18,86022.0,15.8491,15.8768,15.8491,15.8676,86022.0
2020-11-23 13:40:00,17.18,17.18,17.08,17.12,167024.0,15.8676,15.8676,15.7752,15.8121,167024.0
2020-11-23 13:45:00,17.12,17.19,17.11,17.15,132770.0,15.8121,15.8768,15.8029,15.8399,132770.0
2020-11-23 13:50:00,17.16,17.17,17.14,17.16,118449.0,15.8491,15.8583,15.8306,15.8491,118449.0
2020-11-23 13:55:00,17.16,17.18,17.14,17.16,176183.0,15.8491,15.8676,15.8306,15.8491,176183.0
2020-11-23 14:00:00,17.15,17.16,17.1,17.15,364014.0,15.8399,15.8491,15.7937,15.8399,364014.0
2020-11-23 14:05:00,17.15,17.15,17.1,17.1,115135.0,15.8399,15.8399,15.7937,15.7937,115135.0
2020-11-23 14:10:00,17.1,17.11,17.07,17.11,144961.0,15.7937,15.8029,15.766,15.8029,144961.0
2020-11-23 14:15:00,17.11,17.15,17.1,17.14,101536.0,15.8029,15.8399,15.7937,15.8306,101536.0
2020-11-23 14:20:00,17.15,17.24,17.12,17.23,540878.0,15.8399,15.923,15.8121,15.9137,540878.0
2020-11-23 14:25:00,17.23,17.28,17.22,17.28,204988.0,15.9137,15.9599,15.9045,15.9599,204988.0
2020-11-23 14:30:00,17.28,17.35,17.27,17.35,185264.0,15.9599,16.0246,15.9507,16.0246,185264.0
2020-11-23 14:35:00,17.34,17.37,17.31,17.37,171647.0,16.0153,16.0431,15.9876,16.0431,171647.0
2020-11-23 14:40:00,17.37,17.37,17.32,17.34,175104.0,16.0431,16.0431,15.9969,16.0153,175104.0
2020-11-23 14:45:00,17.34,17.38,17.31,17.32,146634.0,16.0153,16.0523,15.9876,15.9969,146634.0
2020-11-23 14:50:00,17.31,17.42,17.31,17.4,229646.0,15.9876,16.0892,15.9876,16.0708,229646.0
2020-11-23 14:55:00,17.41,17.43,17.39,17.43,106871.0,16.08,16.0985,16.0615,16.0985,106871.0
2020-11-23 15:00:00,17.43,17.47,17.43,17.45,146291.0,16.0985,16.1354,16.0985,16.1169,146291.0
2020-11-23 15:05:00,17.45,17.48,17.43,17.48,147122.0,16.1169,16.1446,16.0985,16.1446,147122.0
2020-11-23 15:10:00,17.48,17.49,17.43,17.45,193240.0,16.1446,16.1539,16.0985,16.1169,193240.0
2020-11-23 15:15:00,17.45,17.48,17.42,17.43,230351.0,16.1169,16.1446,16.0892,16.0985,230351.0
2020-11-23 15:20:00,17.43,17.43,17.36,17.38,182653.0,16.0985,16.0985,16.0338,16.0523,182653.0
2020-11-23 15:25:00,17.39,17.39,17.35,17.39,202827.0,16.0615,16.0615,16.0246,16.0615,202827.0
2020-11-23 15:30:00,17.39,17.44,17.37,17.41,218952.0,16.0615,16.1077,16.0431,16.08,218952.0
2020-11-23 15:35:00,17.41,17.42,17.23,17.26,381129.0,16.08,16.0892,15.9137,15.9415,381129.0
2020-11-23 15:40:00,17.25,17.32,17.25,17.27,261298.0,15.9322,15.9969,15.9322,15.9507,261298.0
2020-11-23 15:45:00,17.28,17.3,17.26,17.3,490942.0,15.9599,15.9784,15.9415,15.9784,490942.0
2020-11-23 15:50:00,17.3,17.37,17.29,17.32,437517.0,15.9784,16.0431,15.9692,15.9969,437517.0
2020-11-23 15:55:00,17.32,17.33,17.28,17.32,1183389.0,15.9969,16.0061,15.9599,15.9969,1183389.0
2020-11-24 09:30:00,18.0,18.08,17.75,17.75,1038148.0,16.6249,16.6988,16.394,16.394,1038148.0
2020-11-24 09:35:00,17.75,18.04,17.71,17.98,258874.0,16.394,16.6619,16.3571,16.6065,258874.0
2020-11-24 09:40:00,17.98,18.08,17.9,18.04,325073.0,16.6065,16.6988,16.5326,16.6619,325073.0
2020-11-24 09:45:00,18.04,18.07,17.82,17.86,253694.0,16.6619,16.6896,16.4587,16.4956,253694.0
2020-11-24 09:50:00,17.86,17.9,17.78,17.87,229022.0,16.4956,16.5326,16.4217,16.5049,229022.0
2020-11-24 09:55:00,17.86,17.97,17.84,17.94,146812.0,16.4956,16.5972,16.4771,16.5695,146812.0
2020-11-24 10:00:00,17.95,18.07,17.93,18.07,144338.0,16.5787,16.6896,16.5603,16.6896,144338.0
2020-11-24 10:05:00,18.07,18.21,18.06,18.2,360989.0,16.6896,16.8189,16.6803,16.8096,360989.0
2020-11-24 10:10:00,18.19,18.24,18.12,18.21,191739.0,16.8004,16.8466,16.7358,16.8189,191739.0
2020-11-24 10:15:00,18.2,18.23,18.06,18.23,272265.0,16.8096,16.8374,16.6803,16.8374,272265.0
2020-11-24 10:20:00,18.23,18.25,18.14,18.16,180528.0,16.8374,16.8558,16.7542,16.7727,180528.0
2020-11-24 10:25:00,18.16,18.16,18.03,18.09,193755.0,16.7727,16.7727,16.6526,16.708,193755.0
2020-11-24 10:30:00,18.09,18.15,18.08,18.12,125543.0,16.708,16.7635,16.6988,16.7358,125543.0
2020-11-24 10:35:00,18.12,18.14,18.05,18.07,151936.0,16.7358,16.7542,16.6711,16.6896,151936.0
2020-11-24 10:40:00,18.06,18.2,18.06,18.16,157149.0,16.6803,16.8096,16.6803,16.7727,157149.0
2020-11-24 10:45:00,18.16,18.28,18.14,18.16,252819.0,16.7727,16.8835,16.7542,16.7727,252819.0
2020-11-24 10:50:00,18.16,18.27,18.16,18.24,120323.0,16.7727,16.8743,16.7727,16.8466,120323.0
2020-11-24 10:55:00,18.24,18.25,18.04,18.05,153050.0,16.8466,16.8558,16.6619,16.6711,153050.0
2020-11-24 11:00:00,18.06,18.15,17.99,18.14,155435.0,16.6803,16.7635,16.6157,16.7542,155435.0
2020-11-24 11:05:00,18.14,18.15,18.03,18.12,139245.0,16.7542,16.7635,16.6526,16.7358,139245.0
2020-11-24 11:10:00,18.11,18.13,18.03,18.04,83776.0,16.7265,16.745,16.6526,16.6619,83776.0
2020-11-24 11:15:00,18.04,18.09,17.98,17.98,120320.0,16.6619,16.708,16.6065,16.6065,120320.0
2020-11-24 11:20:00,17.99,18.05,17.98,18.03,160990.0,16.6157,16.6711,16.6065,16.6526,160990.0
2020-11-24 11:25:00,18.03,18.04,17.99,18.0,107564.0,16.6526,16.6619,16.6157,16.6249,107564.0
2020-11-24 11:30:00,18.0,18.03,17.94,18.01,147184.0,16.6249,16.6526,16.5695,16.6342,147184.0
2020-11-24 11:35:00,18.01,18.03,17.99,17.99,73020.0,16.6342,16.6526,16.6157,16.6157,73020.0
2020-11-24 11:40:00,17.99,18.02,17.96,17.96,180077.0,16.6157,16.6434,16.588,16.588,180077.0
2020-11-24 11:45:00,17.96,18.03,17.96,18.03,162981.0,16.588,16.6526,16.588,16.6526,162981.0
2020-11-24 11:50:00,18.02,18.09,18.02,18.07,154091.0,16.6434,16.708,16.6434,16.6896,154091.0
2020-11-24 11:55:00,18.07,18.08,17.97,17.99,200874.0,16.6896,16.6988,16.5972,16.6157,200874.0
2020-11-24 12:00:00,17.99,18.09,17.98,18.04,215328.0,16.6157,16.708,16.6065,16.6619,215328.0
2020-11-24 12:05:00,18.05,18.05,17.99,18.03,101969.0,16.6711,16.6711,16.6157,16.6526,101969.0
2020-11-24 12:10:00,18.04,18.06,17.98,18.04,280970.0,16.6619,16.6803,16.6065,16.6619,280970.0
2020-11-24 12:15:00,18.04,18.08,18.0,18.02,253494.0,16.6619,16.6988,16.6249,16.6434,253494.0
2020-11-24 12:20:00,18.02,18.02,17.84,17.91,260630.0,16.6434,16.6434,16.4771,16.5418,260630.0
2020-11-24 12:25:00,17.91,17.96,17.91,17.94,100429.0,16.5418,16.588,16.5418,16.5695,100429.0
2020-11-24 12:30:00,17.95,17.97,17.92,17.96,69822.0,16.5787,16.5972,16.551,16.588,69822.0
2020-11-24 12:35:00,17.96,17.96,17.91,17.93,91455.0,16.588,16.588,16.5418,16.5603,91455.0
2020-11-24 12:40:00,17.93,18.03,17.92,18.02,127261.0,16.5603,16.6526,16.551,16.6434,127261.0
2020-11-24 12:45:00,18.02,18.04,17.95,17.96,92207.0,16.6434,16.6619,16.5787,16.588,92207.0
2020-11-24 12:50:00,17.96,17.96,17.93,17.95,55071.0,16.588,16.588,16.5603,16.5787,55071.0
2020-11-24 12:55:00,17.94,17.99,17.94,17.98,51825.0,16.5695,16.6157,16.5695,16.6065,51825.0
2020-11-24 13:00:00,17.98,18.04,17.97,18.03,82636.0,16.6065,16.6619,16.5972,16.6526,82636.0
2020-11-24 13:05:00,18.02,18.03,17.98,18.0,86507.0,16.6434,16.6526,16.6065,16.6249,86507.0
2020-11-24 13:10:00,18.0,18.07,17.99,18.05,87483.0,16.6249,16.6896,16.6157,16.6711,87483.0
2020-11-24 13:15:00,18.05,18.08,18.04,18.08,66349.0,16.6711,16.6988,16.6619,16.6988,66349.0
2020-11-24 13:20:00,18.07,18.07,18.02,18.03,64578.0,16.6896,16.6896,16.6434,16.6526,64578.0
2020-11-24 13:25:00,18.03,18.07,18.01,18.03,134358.0,16.6526,16.6896,16.6342,16.6526,134358.0
2020-11-24 13:30:00,18.03,18.06,18.01,18.04,90896.0,16.6526,16.6803,16.6342,16.6619,90896.0
2020-11-24 13:35:00,18.04,18.04,17.99,18.03,95226.0,16.6619,16.6619,16.6157,16.6526,95226.0
2020-11-24 13:40:00,18.03,18.1,17.98,17.99,169211.0,16.6526,16.7173,16.6065,16.6157,169211.0
2020-11-24 13:45:00,18.0,18.01,17.95,17.97,182843.0,16.6249,16.6342,16.5787,16.5972,182843.0
2020-11-24 13:50:00,17.98,17.99,17.93,17.95,102305.0,16.6065,16.6157,16.5603,16.5787,102305.0
2020-11-24 13:55:00,17.95,17.96,17.91,17.91,91921.0,16.5787,16.588,16.5418,16.5418,91921.0
2020-11-24 14:00:00,17.91,17.92,17.81,17.82,146913.0,16.5418,16.551,16.4494,16.4587,146913.0
2020-11-24 14:05:00,17.82,17.87,17.76,17.76,216017.0,16.4587,16.5049,16.4033,16.4033,216017.0
2020-11-24 14:10:00,17.76,17.88,17.75,17.88,156128.0,16.4033,16.5141,16.394,16.5141,156128.0
2020-11-24 14:15:00,17.88,17.9,17.84,17.87,127542.0,16.5141,16.5326,16.4771,16.5049,127542.0
2020-11-24 14:20:00,17.87,17.89,17.83,17.84,75260.0,16.5049,16.5233,16.4679,16.4771,75260.0
2020-11-24 14:25:00,17.83,17.87,17.82,17.83,74211.0,16.4679,16.5049,16.4587,16.4679,74211.0
2020-11-24 14:30:00,17.83,17.83,17.76,17.79,111964.0,16.4679,16.4679,16.4033,16.431,111964.0
2020-11-24 14:35:00,17.79,17.85,17.78,17.85,75628.0,16.431,16.4864,16.4217,16.4864,75628.0
2020-11-24 14:40:00,17.85,17.9,17.82,17.87,69228.0,16.4864,16.5326,16.4587,16.5049,69228.0
2020-11-24 14:45:00,17.87,17.88,17.82,17.83,96449.0,16.5049,16.5141,16.4587,16.4679,96449.0
2020-11-24 14:50:00,17.84,17.89,17.83,17.88,82450.0,16.4771,16.5233,16.4679,16.5141,82450.0
2020-11-24 14:55:00,17.88,17.91,17.88,17.91,122112.0,16.5141,16.5418,16.5141,16.5418,122112.0
2020-11-24 15:00:00,17.91,17.98,17.9,17.98,129892.0,16.5418,16.6065,16.5326,16.6065,129892.0
2020-11-24 15:05:00,17.98,18.03,17.95,17.96,360461.0,16.6065,16.6526,16.5787,16.588,360461.0
2020-11-24 15:10:00,17.96,17.99,17.94,17.95,70682.0,16.588,16.6157,16.5695,16.5787,70682.0
2020-11-24 15:15:00,17.95,17.95,17.89,17.92,63937.0,16.5787,16.5787,16.5233,16.551,63937.0
2020-11-24 15:20:00,17.92,17.95,17.91,17.94,114191.0,16.551,16.5787,16.5418,16.5695,114191.0
2020-11-24 15:25:00,17.94,17.95,17.9,17.94,95688.0,16.5695,16.5787,16.5326,16.5695,95688.0
2020-11-24 15:30:00,17.94,17.94,17.81,17.82,260402.0,16.5695,16.5695,16.4494,16.4587,260402.0
2020-11-24 15:35:00,17.82,17.87,17.82,17.84,222481.0,16.4587,16.5049,16.4587,16.4771,222481.0
2020-11-24 15:40:00,17.84,17.85,17.8,17.82,136043.0,16.4771,16.4864,16.4402,16.4587,136043.0
2020-11-24 15:45:00,17.82,17.88,17.81,17.87,240604.0,16.4587,16.5141,16.4494,16.5049,240604.0
2020-11-24 15:50:00,17.86,17.89,17.85,17.89,270497.0,16.4956,16.5233,16.4864,16.5233,270497.0
2020-11-24 15:55:00,17.89,17.92,17.87,17.92,520032.0,16.5233,16.551,16.5049,16.551,520032.0
2020-11-25 09:30:00,17.54,17.73,17.43,17.65,371391.0,16.2001,16.3756,16.0985,16.3017,371391.0
2020-11-25 09:35:00,17.62,17.71,17.59,17.71,221412.0,16.274,16.3571,16.2462,16.3571,221412.0
2020-11-25 09:40:00,17.71,17.81,17.67,17.73,313096.0,16.3571,16.4494,16.3201,16.3756,313096.0
2020-11-25 09:45:00,17.74,17.79,17.68,17.68,169933.0,16.3848,16.431,16.3294,16.3294,169933.0
2020-11-25 09:50:00,17.68,17.68,17.46,17.47,238241.0,16.3294,16.3294,16.1262,16.1354,238241.0
2020-11-25 09:55:00,17.46,17.6,17.4,17.57,369419.0,16.1262,16.2555,16.0708,16.2278,369419.0
2020-11-25 10:00:00,17.58,17.63,17.51,17.56,268556.0,16.237,16.2832,16.1724,16.2185,268556.0
2020-11-25 10:05:00,17.55,17.67,17.53,17.66,236838.0,16.2093,16.3201,16.1908,16.3109,236838.0
2020-11-25 10:10:00,17.66,17.79,17.66,17.78,104488.0,16.3109,16.431,16.3109,16.4217,104488.0
2020-11-25 10:15:00,17.78,17.83,17.74,17.78,130107.0,16.4217,16.4679,16.3848,16.4217,130107.0
2020-11-25 10:20:00,17.78,17.83,17.77,17.8,208578.0,16.4217,16.4679,16.4125,16.4402,208578.0
2020-11-25 10:25:00,17.79,17.81,17.71,17.77,84470.0,16.431,16.4494,16.3571,16.4125,84470.0
2020-11-25 10:30:00,17.77,17.82,17.72,17.76,84691.0,16.4125,16.4587,16.3663,16.4033,84691.0
2020-11-25 10:35:00,17.76,17.8,17.74,17.77,79957.0,16.4033,16.4402,16.3848,16.4125,79957.0
2020-11-25 10:40:00,17.76,17.87,17.75,17.8,144685.0,16.4033,16.5049,16.394,16.4402,144685.0
2020-11-25 10:45:00,17.81,17.85,17.79,17.8,125238.0,16.4494,16.4864,16.431,16.4402,125238.0
2020-11-25 10:50:00,17.8,17.88,17.78,17.81,150832.0,16.4402,16.5141,16.4217,16.4494,150832.0
2020-11-25 10:55:00,17.81,17.84,17.78,17.82,70089.0,16.4494,16.4771,16.4217,16.4587,70089.0
2020-11-25 11:00:00,17.82,17.83,17.78,17.8,112914.0,16.4587,16.4679,16.4217,16.4402,112914.0
2020-11-25 11:05:00,17.8,17.85,17.77,17.84,114730.0,16.4402,16.4864,16.4125,16.4771,114730.0
2020-11-25 11:10:00,17.85,17.89,17.84,17.87,145148.0,16.4864,16.5233,16.4771,16.5049,145148.0
2020-11-25 11:15:00,17.87,17.88,17.82,17.83,71141.0,16.5049,16.5141,16.4587,16.4679,71141.0
2020-11-25 11:20:00,17.84,17.87,17.81,17.83,112815.0,16.4771,16.5049,16.4494,16.4679,112815.0
2020-11-25 11:25:00,17.83,17.83,17.67,17.7,168714.0,16.4679,16.4679,16.3201,16.3478,168714.0
2020-11-25 11:30:00,17.71,17.74,17.68,17.7,85611.0,16.3571,16.3848,16.3294,16.3478,85611.0
2020-11-25 11:35:00,17.7,17.8,17.68,17.8,155926.0,16.3478,16.4402,16.3294,16.4402,155926.0
2020-11-25 11:40:00,17.79,17.84,17.72,17.72,99464.0,16.431,16.4771,16.3663,16.3663,99464.0
2020-11-25 11:45:00,17.73,17.82,17.72,17.78,77976.0,16.3756,16.4587,16.3663,16.4217,77976.0
2020-11-25 11:50:00,17.77,17.81,17.76,17.78,66695.0,16.4125,16.4494,16.4033,16.4217,66695.0
2020-11-25 11:55:00,17.79,17.82,17.76,17.79,58106.0,16.431,16.4587,16.4033,16.431,58106.0
2020-11-25 12:00:00,17.8,17.81,17.77,17.79,50439.0,16.4402,16.4494,16.4125,16.431,50439.0
2020-11-25 12:05:00,17.8,17.84,17.79,17.82,108402.0,16.4402,16.4771,16.431,16.4587,108402.0
2020-11-25 12:10:00,17.82,17.89,17.81,17.88,71924.0,16.4587,16.5233,16.4494,16.5141,71924.0
2020-11-25 12:15:00,17.88,17.88,17.82,17.83,109303.0,16.5141,16.5141,16.4587,16.4679,109303.0
2020-11-25 12:20:00,17.82,17.83,17.77,17.79,103147.0,16.4587,16.4679,16.4125,16.431,103147.0
2020-11-25 12:25:00,17.8,17.82,17.78,17.8,65383.0,16.4402,16.4587,16.4217,16.4402,65383.0
2020-11-25 12:30:00,17.8,17.9,17.8,17.87,96129.0,16.4402,16.5326,16.4402,16.5049,96129.0
2020-11-25 12:35:00,17.87,17.88,17.85,17.87,85255.0,16.5049,16.5141,16.4864,16.5049,85255.0
2020-11-25 12:40:00,17.87,17.89,17.85,17.89,96734.0,16.5049,16.5233,16.4864,16.5233,96734.0
2020-11-25 12:45:00,17.89,17.93,17.88,17.93,107476.0,16.5233,16.5603,16.5141,16.5603,107476.0
2020-11-25 12:50:00,17.93,17.94,17.88,17.88,64462.0,16.5603,16.5695,16.5141,16.5141,64462.0
2020-11-25 12:55:00,17.89,17.9,17.87,17.88,61291.0,16.5233,16.5326,16.5049,16.5141,61291.0
2020-11-25 13:00:00,17.89,17.91,17.83,17.84,92194.0,16.5233,16.5418,16.4679,16.4771,92194.0
2020-11-25 13:05:00,17.84,17.87,17.83,17.87,78182.0,16.4771,16.5049,16.4679,16.5049,78182.0
2020-11-25 13:10:00,17.87,17.88,17.84,17.84,74253.0,16.5049,16.5141,16.4771,16.4771,74253.0
2020-11-25 13:15:00,17.85,17.88,17.82,17.86,200283.0,16.4864,16.5141,16.4587,16.4956,200283.0
2020-11-25 13:20:00,17.86,17.95,17.86,17.91,112365.0,16.4956,16.5787,16.4956,16.5418,112365.0
2020-11-25 13:25:00,17.91,17.92,17.88,17.89,104720.0,16.5418,16.551,16.5141,16.5233,104720.0
2020-11-25 13:30:00,17.88,17.92,17.86,17.89,100776.0,16.5141,16.551,16.4956,16.5233,100776.0
2020-11-25 13:35:00,17.89,17.94,17.88,17.89,51320.0,16.5233,16.5695,16.5141,16.5233,51320.0
2020-11-25 13:40:00,17.89,17.91,17.85,17.86,70046.0,16.5233,16.5418,16.4864,16.4956,70046.0
2020-11-25 13:45:00,17.86,17.9,17.84,17.89,43786.0,16.4956,16.5326,16.4771,16.5233,43786.0
2020-11-25 13:50:00,17.9,17.91,17.86,17.88,61615.0,16.5326,16.5418,16.4956,16.5141,61615.0
2020-11-25 13:55:00,17.88,17.91,17.87,17.9,65436.0,16.5141,16.5418,16.5049,16.5326,65436.0
2020-11-25 14:00:00,17.89,17.9,17.86,17.89,99214.0,16.5233,16.5326,16.4956,16.5233,99214.0
2020-11-25 14:05:00,17.9,17.91,17.86,17.88,167050.0,16.5326,16.5418,16.4956,16.5141,167050.0
2020-11-25 14:10:00,17.88,17.89,17.78,17.79,72805.0,16.5141,16.5233,16.4217,16.431,72805.0
2020-11-25 14:15:00,17.79,17.83,17.78,17.81,34777.0,16.431,16.4679,16.4217,16.4494,34777.0
2020-11-25 14:20:00,17.81,17.85,17.81,17.85,72143.0,16.4494,16.4864,16.4494,16.4864,72143.0
2020-11-25 14:25:00,17.85,17.9,17.83,17.89,79396.0,16.4864,16.5326,16.4679,16.5233,79396.0
2020-11-25 14:30:00,17.89,17.9,17.87,17.88,48618.0,16.5233,16.5326,16.5049,16.5141,48618.0
2020-11-25 14:35:00,17.87,17.89,17.85,17.87,34957.0,16.5049,16.5233,16.4864,16.5049,34957.0
2020-11-25 14:40:00,17.88,17.91,17.86,17.87,38867.0,16.5141,16.5418,16.4956,16.5049,38867.0
2020-11-25 14:45:00,17.88,17.9,17.86,17.89,33519.0,16.5141,16.5326,16.4956,16.5233,33519.0
2020-11-25 14:50:00,17.88,17.9,17.87,17.9,42952.0,16.5141,16.5326,16.5049,16.5326,42952.0
2020-11-25 14:55:00,17.9,17.93,17.88,17.91,124732.0,16.5326,16.5603,16.5141,16.5418,124732.0
2020-11-25 15:00:00,17.91,17.94,17.9,17.91,77891.0,16.5418,16.5695,16.5326,16.5418,77891.0
2020-11-25 15:05:00,17.91,17.92,17.88,17.91,77697.0,16.5418,16.551,16.5141,16.5418,77697.0
2020-11-25 15:10:00,17.91,17.92,17.89,17.89,90195.0,16.5418,16.551,16.5233,16.5233,90195.0
2020-11-25 15:15:00,17.9,17.91,17.87,17.89,102455.0,16.5326,16.5418,16.5049,16.5233,102455.0
2020-11-25 15:20:00,17.9,17.91,17.87,17.89,74991.0,16.5326,16.5418,16.5049,16.5233,74991.0
2020-11-25 15:25:00,17.88,17.89,17.85,17.86,63580.0,16.5141,16.5233,16.4864,16.4956,63580.0
2020-11-25 15:30:00,17.85,17.86,17.8,17.82,114815.0,16.4864,16.4956,16.4402,16.4587,114815.0
2020-11-25 15:35:00,17.83,17.85,17.81,17.82,102673.0,16.4679,16.4864,16.4494,16.4587,102673.0
2020-11-25 15:40:00,17.82,17.85,17.82,17.84,123147.0,16.4587,16.4864,16.4587,16.4771,123147.0
2020-11-25 15:45:00,17.83,17.87,17.82,17.87,171629.0,16.4679,16.5049,16.4587,16.5049,171629.0
2020-11-25 15:50:00,17.87,17.92,17.85,17.9,218650.0,16.5049,16.551,16.4864,16.5326,218650.0
2020-11-25 15:55:00,17.89,17.9,17.8,17.86,658036.0,16.5233,16.5326,16.4402,16.4956,658036.0
2020-11-27 09:30:00,17.66,17.83,17.54,17.83,221285.0,16.3109,16.4679,16.2001,16.4679,221285.0
2020-11-27 09:35:00,17.82,17.97,17.78,17.91,119690.0,16.4587,16.5972,16.4217,16.5418,119690.0
2020-11-27 09:40:00,17.91,17.92,17.83,17.9,158253.0,16.5418,16.551,16.4679,16.5326,158253.0
2020-11-27 09:45:00,17.89,17.91,17.79,17.86,162036.0,16.5233,16.5418,16.431,16.4956,162036.0
2020-11-27 09:50:00,17.87,17.9,17.72,17.72,139655.0,16.5049,16.5326,16.3663,16.3663,139655.0
2020-11-27 09:55:00,17.71,17.77,17.68,17.73,93532.0,16.3571,16.4125,16.3294,16.3756,93532.0
2020-11-27 10:00:00,17.72,17.76,17.7,17.71,73637.0,16.3663,16.4033,16.3478,16.3571,73637.0
2020-11-27 10:05:00,17.7,17.75,17.69,17.7,148498.0,16.3478,16.394,16.3386,16.3478,148498.0
2020-11-27 10:10:00,17.69,17.76,17.68,17.71,84798.0,16.3386,16.4033,16.3294,16.3571,84798.0
2020-11-27 10:15:00,17.71,17.72,17.62,17.64,58767.0,16.3571,16.3663,16.274,16.2924,58767.0
2020-11-27 10:20:00,17.64,17.66,17.54,17.61,71462.0,16.2924,16.3109,16.2001,16.2647,71462.0
2020-11-27 10:25:00,17.61,17.61,17.55,17.58,89177.0,16.2647,16.2647,16.2093,16.237,89177.0
2020-11-27 10:30:00,17.57,17.57,17.48,17.52,83981.0,16.2278,16.2278,16.1446,16.1816,83981.0
2020-11-27 10:35:00,17.52,17.57,17.51,17.55,29756.0,16.1816,16.2278,16.1724,16.2093,29756.0
2020-11-27 10:40:00,17.55,17.64,17.55,17.64,105486.0,16.2093,16.2924,16.2093,16.2924,105486.0
2020-11-27 10:45:00,17.64,17.64,17.59,17.62,77677.0,16.2924,16.2924,16.2462,16.274,77677.0
2020-11-27 10:50:00,17.62,17.67,17.62,17.66,58331.0,16.274,16.3201,16.274,16.3109,58331.0
2020-11-27 10:55:00,17.65,17.69,17.65,17.68,38996.0,16.3017,16.3386,16.3017,16.3294,38996.0
2020-11-27 11:00:00,17.67,17.67,17.61,17.62,48009.0,16.3201,16.3201,16.2647,16.274,48009.0
2020-11-27 11:05:00,17.62,17.63,17.57,17.59,62609.0,16.274,16.2832,16.2278,16.2462,62609.0
2020-11-27 11:10:00,17.59,17.64,17.58,17.63,36621.0,16.2462,16.2924,16.237,16.2832,36621.0
2020-11-27 11:15:00,17.63,17.68,17.6,17.68,75851.0,16.2832,16.3294,16.2555,16.3294,75851.0
2020-11-27 11:20:00,17.68,17.72,17.65,17.69,58371.0,16.3294,16.3663,16.3017,16.3386,58371.0
2020-11-27 11:25:00,17.68,17.69,17.6,17.61,38198.0,16.3294,16.3386,16.2555,16.2647,38198.0
2020-11-27 11:30:00,17.61,17.67,17.56,17.59,90060.0,16.2647,16.3201,16.2185,16.2462,90060.0
2020-11-27 11:35:00,17.6,17.64,17.56,17.63,79070.0,16.2555,16.2924,16.2185,16.2832,79070.0
2020-11-27 11:40:00,17.63,17.65,17.62,17.63,48606.0,16.2832,16.3017,16.274,16.2832,48606.0
2020-11-27 11:45:00,17.63,17.68,17.63,17.65,54672.0,16.2832,16.3294,16.2832,16.3017,54672.0
2020-11-27 11:50:00,17.65,17.68,17.61,17.62,68884.0,16.3017,16.3294,16.2647,16.274,68884.0
2020-11-27 11:55:00,17.61,17.66,17.58,17.63,75004.0,16.2647,16.3109,16.237,16.2832,75004.0
2020-11-27 12:00:00,17.62,17.64,17.59,17.61,33776.0,16.274,16.2924,16.2462,16.2647,33776.0
2020-11-27 12:05:00,17.61,17.65,17.61,17.62,64863.0,16.2647,16.3017,16.2647,16.274,64863.0
2020-11-27 12:10:00,17.62,17.64,17.57,17.59,48725.0,16.274,16.2924,16.2278,16.2462,48725.0
2020-11-27 12:15:00,17.58,17.59,17.55,17.57,41072.0,16.237,16.2462,16.2093,16.2278,41072.0
2020-11-27 12:20:00,17.58,17.59,17.51,17.55,130994.0,16.237,16.2462,16.1724,16.2093,130994.0
2020-11-27 12:25:00,17.55,17.57,17.47,17.5,130447.0,16.2093,16.2278,16.1354,16.1631,130447.0
2020-11-27 12:30:00,17.49,17.6,17.49,17.59,121957.0,16.1539,16.2555,16.1539,16.2462,121957.0
2020-11-27 12:35:00,17.58,17.63,17.56,17.62,172968.0,16.237,16.2832,16.2185,16.274,172968.0
2020-11-27 12:40:00,17.62,17.65,17.57,17.58,133274.0,16.274,16.3017,16.2278,16.237,133274.0
2020-11-27 12:45:00,17.58,17.59,17.54,17.58,159926.0,16.237,16.2462,16.2001,16.237,159926.0
2020-11-27 12:50:00,17.57,17.62,17.56,17.56,116533.0,16.2278,16.274,16.2185,16.2185,116533.0
2020-11-27 12:55:00,17.57,17.59,17.53,17.57,233716.0,16.2278,16.2462,16.1908,16.2278,233716.0
2020-11-30 09:30:00,17.36,17.43,17.16,17.4,493115.0,16.0338,16.0985,15.8491,16.0708,493115.0
2020-11-30 09:35:00,17.39,17.41,17.34,17.37,178638.0,16.0615,16.08,16.0153,16.0431,178638.0
2020-11-30 09:40:00,17.37,17.5,17.36,17.47,356194.0,16.0431,16.1631,16.0338,16.1354,356194.0
2020-11-30 09:45:00,17.47,17.55,17.42,17.51,190249.0,16.1354,16.2093,16.0892,16.1724,190249.0
2020-11-30 09:50:00,17.5,17.5,17.39,17.47,174763.0,16.1631,16.1631,16.0615,16.1354,174763.0
2020-11-30 09:55:00,17.46,17.5,17.38,17.5,113966.0,16.1262,16.1631,16.0523,16.1631,113966.0
2020-11-30 10:00:00,17.5,17.54,17.47,17.53,174209.0,16.1631,16.2001,16.1354,16.1908,174209.0
2020-11-30 10:05:00,17.53,17.55,17.36,17.36,151784.0,16.1908,16.2093,16.0338,16.0338,151784.0
2020-11-30 10:10:00,17.36,17.4,17.3,17.31,324453.0,16.0338,16.0708,15.9784,15.9876,324453.0
2020-11-30 10:15:00,17.3,17.33,17.18,17.19,196130.0,15.9784,16.0061,15.8676,15.8768,196130.0
2020-11-30 10:20:00,17.19,17.29,17.19,17.28,194770.0,15.8768,15.9692,15.8768,15.9599,194770.0
2020-11-30 10:25:00,17.28,17.3,17.17,17.18,135080.0,15.9599,15.9784,15.8583,15.8676,135080.0
2020-11-30 10:30:00,17.18,17.21,17.12,17.14,244434.0,15.8676,15.8953,15.8121,15.8306,244434.0
2020-11-30 10:35:00,17.14,17.15,17.06,17.11,284286.0,15.8306,15.8399,15.7567,15.8029,284286.0
2020-11-30 10:40:00,17.12,17.15,17.06,17.07,147043.0,15.8121,15.8399,15.7567,15.766,147043.0
2020-11-30 10:45:00,17.06,17.24,17.04,17.2,182012.0,15.7567,15.923,15.7383,15.886,182012.0
2020-11-30 10:50:00,17.2,17.31,17.2,17.28,136736.0,15.886,15.9876,15.886,15.9599,136736.0
2020-11-30 10:55:00,17.29,17.34,17.27,17.34,98344.0,15.9692,16.0153,15.9507,16.0153,98344.0
2020-11-30 11:00:00,17.34,17.37,17.29,17.34,104278.0,16.0153,16.0431,15.9692,16.0153,104278.0
2020-11-30 11:05:00,17.35,17.4,17.33,17.39,99153.0,16.0246,16.0708,16.0061,16.0615,99153.0
2020-11-30 11:10:00,17.38,17.44,17.38,17.42,104638.0,16.0523,16.1077,16.0523,16.0892,104638.0
2020-11-30 11:15:00,17.41,17.42,17.34,17.37,78069.0,16.08,16.0892,16.0153,16.0431,78069.0
2020-11-30 11:20:00,17.37,17.4,17.33,17.34,54598.0,16.0431,16.0708,16.0061,16.0153,54598.0
2020-11-30 11:25:00,17.34,17.34,17.25,17.26,72209.0,16.0153,16.0153,15.9322,15.9415,72209.0
2020-11-30 11:30:00,17.26,17.3,17.22,17.23,115459.0,15.9415,15.9784,15.9045,15.9137,115459.0
2020-11-30 11:35:00,17.22,17.26,17.13,17.14,188412.0,15.9045,15.9415,15.8214,15.8306,188412.0
2020-11-30 11:40:00,17.14,17.14,17.06,17.11,361728.0,15.8306,15.8306,15.7567,15.8029,361728.0
2020-11-30 11:45:00,17.11,17.13,17.07,17.08,263412.0,15.8029,15.8214,15.766,15.7752,263412.0
2020-11-30 11:50:00,17.07,17.12,17.07,17.11,148025.0,15.766,15.8121,15.766,15.8029,148025.0
2020-11-30 11:55:00,17.11,17.17,17.08,17.09,104426.0,15.8029,15.8583,15.7752,15.7844,104426.0
2020-11-30 12:00:00,17.09,17.09,17.03,17.07,128653.0,15.7844,15.7844,15.729,15.766,128653.0
2020-11-30 12:05:00,17.07,17.09,17.04,17.09,83643.0,15.766,15.7844,15.7383,15.7844,83643.0
2020-11-30 12:10:00,17.09,17.16,17.08,17.14,99086.0,15.7844,15.8491,15.7752,15.8306,99086.0
2020-11-30 12:15:00,17.14,17.15,17.09,17.09,72564.0,15.8306,15.8399,15.7844,15.7844,72564.0
2020-11-30 12:20:00,17.09,17.14,17.07,17.13,89946.0,15.7844,15.8306,15.766,15.8214,89946.0
2020-11-30 12:25:00,17.13,17.13,17.05,17.1,114335.0,15.8214,15.8214,15.7475,15.7937,114335.0
2020-11-30 12:30:00,17.1,17.18,17.07,17.14,90749.0,15.7937,15.8676,15.766,15.8306,90749.0
2020-11-30 12:35:00,17.14,17.15,17.12,17.12,36618.0,15.8306,15.8399,15.8121,15.8121,36618.0
2020-11-30 12:40:00,17.13,17.13,17.07,17.12,87615.0,15.8214,15.8214,15.766,15.8121,87615.0
2020-11-30 12:45:00,17.12,17.14,17.1,17.13,102211.0,15.8121,15.8306,15.7937,15.8214,102211.0
2020-11-30 12:50:00,17.14,17.14,17.09,17.09,42683.0,15.8306,15.8306,15.7844,15.7844,42683.0
2020-11-30 12:55:00,17.09,17.11,17.06,17.09,72480.0,15.7844,15.8029,15.7567,15.7844,72480.0
2020-11-30 13:00:00,17.09,17.11,17.07,17.08,56069.0,15.7844,15.8029,15.766,15.7752,56069.0
2020-11-30 13:05:00,17.07,17.09,17.03,17.05,145543.0,15.766,15.7844,15.729,15.7475,145543.0
2020-11-30 13:10:00,17.04,17.08,17.04,17.07,82385.0,15.7383,15.7752,15.7383,15.766,82385.0
2020-11-30 13:15:00,17.06,17.09,17.06,17.08,72925.0,15.7567,15.7844,15.7567,15.7752,72925.0
2020-11-30 13:20:00,17.08,17.09,17.06,17.07,42772.0,15.7752,15.7844,15.7567,15.766,42772.0
2020-11-30 13:25:00,17.07,17.11,17.07,17.1,195663.0,15.766,15.8029,15.766,15.7937,195663.0
2020-11-30 13:30:00,17.1,17.13,17.08,17.12,66149.0,15.7937,15.8214,15.7752,15.8121,66149.0
2020-11-30 13:35:00,17.12,17.13,17.11,17.13,31573.0,15.8121,15.8214,15.8029,15.8214,31573.0
2020-11-30 13:40:00,17.13,17.17,17.1,17.1,70378.0,15.8214,15.8583,15.7937,15.7937,70378.0
2020-11-30 13:45:00,17.1,17.15,17.08,17.14,91984.0,15.7937,15.8399,15.7752,15.8306,91984.0
2020-11-30 13:50:00,17.14,17.16,17.08,17.09,63242.0,15.8306,15.8491,15.7752,15.7844,63242.0
2020-11-30 13:55:00,17.09,17.12,17.07,17.12,49712.0,15.7844,15.8121,15.766,15.8121,49712.0
2020-11-30 14:00:00,17.11,17.11,17.05,17.05,50662.0,15.8029,15.8029,15.7475,15.7475,50662.0
2020-11-30 14:05:00,17.06,17.08,17.02,17.07,101833.0,15.7567,15.7752,15.7198,15.766,101833.0
2020-11-30 14:10:00,17.07,17.13,17.06,17.13,97466.0,15.766,15.8214,15.7567,15.8214,97466.0
2020-11-30 14:15:00,17.13,17.15,17.12,17.13,77452.0,15.8214,15.8399,15.8121,15.8214,77452.0
2020-11-30 14:20:00,17.12,17.13,17.09,17.1,50611.0,15.8121,15.8214,15.7844,15.7937,50611.0
2020-11-30 14:25:00,17.1,17.12,17.09,17.11,56885.0,15.7937,15.8121,15.7844,15.8029,56885.0
2020-11-30 14:30:00,17.11,17.14,17.08,17.08,62747.0,15.8029,15.8306,15.7752,15.7752,62747.0
2020-11-30 14:35:00,17.08,17.11,17.05,17.07,104420.0,15.7752,15.8029,15.7475,15.766,104420.0
2020-11-30 14:40:00,17.07,17.08,16.98,16.98,191014.0,15.766,15.7752,15.6828,15.6828,191014.0
2020-11-30 14:45:00,16.98,17.01,16.96,16.96,100399.0,15.6828,15.7106,15.6644,15.6644,100399.0
2020-11-30 14:50:00,16.96,16.99,16.93,16.94,126792.0,15.6644,15.6921,15.6367,15.6459,126792.0
2020-11-30 14:55:00,16.94,17.04,16.93,17.03,124691.0,15.6459,15.7383,15.6367,15.729,124691.0
2020-11-30 15:00:00,17.03,17.07,16.98,16.98,117097.0,15.729,15.766,15.6828,15.6828,117097.0
2020-11-30 15:05:00,16.98,17.03,16.97,17.0,106194.0,15.6828,15.729,15.6736,15.7013,106194.0
2020-11-30 15:10:00,17.01,17.01,16.93,16.96,125371.0,15.7106,15.7106,15.6367,15.6644,125371.0
2020-11-30 15:15:00,16.96,17.04,16.95,17.03,140357.0,15.6644,15.7383,15.6551,15.729,140357.0
2020-11-30 15:20:00,17.03,17.03,16.94,16.95,98990.0,15.729,15.729,15.6459,15.6551,98990.0
2020-11-30 15:25:00,16.95,16.95,16.86,16.86,211286.0,15.6551,15.6551,15.572,15.572,211286.0
2020-11-30 15:30:00,16.86,16.86,16.81,16.82,201141.0,15.572,15.572,15.5258,15.5351,201141.0
2020-11-30 15:35:00,16.82,16.83,16.74,16.74,296325.0,15.5351,15.5443,15.4612,15.4612,296325.0
2020-11-30 15:40:00,16.74,16.74,16.64,16.64,276590.0,15.4612,15.4612,15.3688,15.3688,276590.0
2020-11-30 15:45:00,16.64,16.67,16.59,16.6,416603.0,15.3688,15.3965,15.3226,15.3319,416603.0
2020-11-30 15:50:00,16.59,16.64,16.57,16.63,357457.0,15.3226,15.3688,15.3042,15.3596,357457.0
2020-11-30 15:55:00,16.62,16.63,16.56,16.58,1073805.0,15.3503,15.3596,15.2949,15.3134,1073805.0
2020-12-01 09:30:00,17.24,17.27,17.02,17.18,336399.0,15.923,15.9507,15.7198,15.8676,336399.0
2020-12-01 09:35:00,17.19,17.32,17.11,17.28,252030.0,15.8768,15.9969,15.8029,15.9599,252030.0
2020-12-01 09:40:00,17.28,17.33,17.15,17.23,164667.0,15.9599,16.0061,15.8399,15.9137,164667.0
2020-12-01 09:45:00,17.24,17.27,17.18,17.19,119398.0,15.923,15.9507,15.8676,15.8768,119398.0
2020-12-01 09:50:00,17.18,17.25,17.17,17.21,110170.0,15.8676,15.9322,15.8583,15.8953,110170.0
2020-12-01 09:55:00,17.21,17.33,17.17,17.32,104599.0,15.8953,16.0061,15.8583,15.9969,104599.0
2020-12-01 10:00:00,17.32,17.36,17.26,17.29,162137.0,15.9969,16.0338,15.9415,15.9692,162137.0
2020-12-01 10:05:00,17.29,17.3,17.15,17.17,145233.0,15.9692,15.9784,15.8399,15.8583,145233.0
2020-12-01 10:10:00,17.16,17.24,17.15,17.21,106101.0,15.8491,15.923,15.8399,15.8953,106101.0
2020-12-01 10:15:00,17.21,17.27,17.2,17.27,128309.0,15.8953,15.9507,15.886,15.9507,128309.0
2020-12-01 10:20:00,17.26,17.31,17.24,17.3,109722.0,15.9415,15.9876,15.923,15.9784,109722.0
2020-12-01 10:25:00,17.3,17.31,17.21,17.23,122493.0,15.9784,15.9876,15.8953,15.9137,122493.0
2020-12-01 10:30:00,17.24,17.26,17.16,17.18,104246.0,15.923,15.9415,15.8491,15.8676,104246.0
2020-12-01 10:35:00,17.18,17.19,17.13,17.15,196528.0,15.8676,15.8768,15.8214,15.8399,196528.0
2020-12-01 10:40:00,17.15,17.16,17.11,17.12,185309.0,15.8399,15.8491,15.8029,15.8121,185309.0
2020-12-01 10:45:00,17.12,17.15,17.08,17.1,147685.0,15.8121,15.8399,15.7752,15.7937,147685.0
2020-12-01 10:50:00,17.11,17.12,17.0,17.02,122021.0,15.8029,15.8121,15.7013,15.7198,122021.0
2020-12-01 10:55:00,17.02,17.04,16.99,17.0,159717.0,15.7198,15.7383,15.6921,15.7013,159717.0
2020-12-01 11:00:00,17.0,17.04,16.96,17.03,99219.0,15.7013,15.7383,15.6644,15.729,99219.0
2020-12-01 11:05:00,17.03,17.04,16.98,17.01,62721.0,15.729,15.7383,15.6828,15.7106,62721.0
2020-12-01 11:10:00,17.02,17.03,16.96,17.03,83224.0,15.7198,15.729,15.6644,15.729,83224.0
2020-12-01 11:15:00,17.03,17.1,17.01,17.05,70998.0,15.729,15.7937,15.7106,15.7475,70998.0
2020-12-01 11:20:00,17.05,17.1,17.01,17.01,104532.0,15.7475,15.7937,15.7106,15.7106,104532.0
2020-12-01 11:25:00,17.01,17.07,17.01,17.02,73050.0,15.7106,15.766,15.7106,15.7198,73050.0
2020-12-01 11:30:00,17.02,17.03,16.94,16.95,90256.0,15.7198,15.729,15.6459,15.6551,90256.0
2020-12-01 11:35:00,16.95,16.97,16.86,16.89,168316.0,15.6551,15.6736,15.572,15.5997,168316.0
2020-12-01 11:40:00,16.89,16.95,16.88,16.89,91153.0,15.5997,15.6551,15.5905,15.5997,91153.0
2020-12-01 11:45:00,16.89,16.9,16.86,16.86,79491.0,15.5997,15.609,15.572,15.572,79491.0
2020-12-01 11:50:00,16.86,16.9,16.83,16.88,69513.0,15.572,15.609,15.5443,15.5905,69513.0
2020-12-01 11:55:00,16.87,16.88,16.83,16.86,63138.0,15.5812,15.5905,15.5443,15.572,63138.0
2020-12-01 12:00:00,16.85,16.89,16.84,16.86,64809.0,15.5628,15.5997,15.5535,15.572,64809.0
2020-12-01 12:05:00,16.86,16.89,16.84,16.86,50074.0,15.572,15.5997,15.5535,15.572,50074.0
2020-12-01 12:10:00,16.86,16.88,16.84,16.85,95485.0,15.572,15.5905,15.5535,15.5628,95485.0
2020-12-01 12:15:00,16.85,16.87,16.82,16.86,101771.0,15.5628,15.5812,15.5351,15.572,101771.0
2020-12-01 12:20:00,16.86,16.95,16.84,16.94,105416.0,15.572,15.6551,15.5535,15.6459,105416.0
2020-12-01 12:25:00,16.94,17.01,16.92,17.0,76071.0,15.6459,15.7106,15.6274,15.7013,76071.0
2020-12-01 12:30:00,17.0,17.0,16.93,16.96,73999.0,15.7013,15.7013,15.6367,15.6644,73999.0
2020-12-01 12:35:00,16.95,17.01,16.94,17.01,75161.0,15.6551,15.7106,15.6459,15.7106,75161.0
2020-12-01 12:40:00,17.01,17.05,16.98,17.04,57145.0,15.7106,15.7475,15.6828,15.7383,57145.0
2020-12-01 12:45:00,17.05,17.1,17.03,17.09,116185.0,15.7475,15.7937,15.729,15.7844,116185.0
2020-12-01 12:50:00,17.1,17.13,17.08,17.09,67332.0,15.7937,15.8214,15.7752,15.7844,67332.0
2020-12-01 12:55:00,17.1,17.11,17.07,17.09,43206.0,15.7937,15.8029,15.766,15.7844,43206.0
2020-12-01 13:00:00,17.09,17.11,17.08,17.1,36871.0,15.7844,15.8029,15.7752,15.7937,36871.0
2020-12-01 13:05:00,17.1,17.14,17.1,17.12,48823.0,15.7937,15.8306,15.7937,15.8121,48823.0
2020-12-01 13:10:00,17.12,17.13,17.08,17.12,54692.0,15.8121,15.8214,15.7752,15.8121,54692.0
2020-12-01 13:15:00,17.13,17.15,17.1,17.12,44161.0,15.8214,15.8399,15.7937,15.8121,44161.0
2020-12-01 13:20:00,17.13,17.14,17.1,17.12,35363.0,15.8214,15.8306,15.7937,15.8121,35363.0
2020-12-01 13:25:00,17.12,17.13,17.07,17.08,48861.0,15.8121,15.8214,15.766,15.7752,48861.0
2020-12-01 13:30:00,17.07,17.09,17.04,17.07,44226.0,15.766,15.7844,15.7383,15.766,44226.0
2020-12-01 13:35:00,17.07,17.12,17.07,17.11,40006.0,15.766,15.8121,15.766,15.8029,40006.0
2020-12-01 13:40:00,17.11,17.14,17.09,17.14,54580.0,15.8029,15.8306,15.7844,15.8306,54580.0
2020-12-01 13:45:00,17.14,17.14,17.07,17.09,38789.0,15.8306,15.8306,15.766,15.7844,38789.0
2020-12-01 13:50:00,17.1,17.1,17.05,17.06,54602.0,15.7937,15.7937,15.7475,15.7567,54602.0
2020-12-01 13:55:00,17.07,17.15,17.05,17.12,58373.0,15.766,15.8399,15.7475,15.8121,58373.0
2020-12-01 14:00:00,17.12,17.16,17.11,17.15,111615.0,15.8121,15.8491,15.8029,15.8399,111615.0
2020-12-01 14:05:00,17.14,17.15,17.12,17.15,35763.0,15.8306,15.8399,15.8121,15.8399,35763.0
2020-12-01 14:10:00,17.15,17.16,17.1,17.12,47088.0,15.8399,15.8491,15.7937,15.8121,47088.0
2020-12-01 14:15:00,17.13,17.17,17.12,17.16,72499.0,15.8214,15.8583,15.8121,15.8491,72499.0
2020-12-01 14:20:00,17.15,17.18,17.14,17.14,50776.0,15.8399,15.8676,15.8306,15.8306,50776.0
2020-12-01 14:25:00,17.14,17.23,17.14,17.23,72061.0,15.8306,15.9137,15.8306,15.9137,72061.0
2020-12-01 14:30:00,17.23,17.24,17.2,17.21,37656.0,15.9137,15.923,15.886,15.8953,37656.0
2020-12-01 14:35:00,17.21,17.22,17.19,17.21,39685.0,15.8953,15.9045,15.8768,15.8953,39685.0
2020-12-01 14:40:00,17.22,17.23,17.19,17.2,59547.0,15.9045,15.9137,15.8768,15.886,59547.0
2020-12-01 14:45:00,17.2,17.22,17.18,17.22,46099.0,15.886,15.9045,15.8676,15.9045,46099.0
2020-12-01 14:50:00,17.22,17.25,17.22,17.23,85656.0,15.9045,15.9322,15.9045,15.9137,85656.0
2020-12-01 14:55:00,17.22,17.23,17.2,17.2,53481.0,15.9045,15.9137,15.886,15.886,53481.0
2020-12-01 15:00:00,17.21,17.22,17.17,17.17,122130.0,15.8953,15.9045,15.8583,15.8583,122130.0
2020-12-01 15:05:00,17.17,17.17,17.13,17.14,43581.0,15.8583,15.8583,15.8214,15.8306,43581.0
2020-12-01 15:10:00,17.15,17.19,17.14,17.18,66723.0,15.8399,15.8768,15.8306,15.8676,66723.0
2020-12-01 15:15:00,17.18,17.2,17.16,17.18,70051.0,15.8676,15.886,15.8491,15.8676,70051.0
2020-12-01 15:20:00,17.19,17.24,17.16,17.22,95471.0,15.8768,15.923,15.8491,15.9045,95471.0
2020-12-01 15:25:00,17.22,17.25,17.2,17.21,78202.0,15.9045,15.9322,15.886,15.8953,78202.0
2020-12-01 15:30:00,17.21,17.25,17.2,17.25,94922.0,15.8953,15.9322,15.886,15.9322,94922.0
2020-12-01 15:35:00,17.24,17.25,17.13,17.13,105432.0,15.923,15.9322,15.8214,15.8214,105432.0
2020-12-01 15:40:00,17.13,17.14,17.09,17.1,83888.0,15.8214,15.8306,15.7844,15.7937,83888.0
2020-12-01 15:45:00,17.1,17.14,17.08,17.13,198323.0,15.7937,15.8306,15.7752,15.8214,198323.0
2020-12-01 15:50:00,17.12,17.14,17.07,17.12,226908.0,15.8121,15.8306,15.766,15.8121,226908.0
2020-12-01 15:55:00,17.12,17.12,17.01,17.08,603847.0,15.8121,15.8121,15.7106,15.7752,603847.0
2020-12-02 09:30:00,16.9,16.94,16.78,16.9,299230.0,15.6488,15.6859,15.5377,15.6488,299230.0
2020-12-02 09:35:00,16.9,17.12,16.89,17.06,204202.0,15.6488,15.8526,15.6396,15.797,204202.0
2020-12-02 09:40:00,17.06,17.19,17.06,17.13,204706.0,15.797,15.9174,15.797,15.8618,204706.0
2020-12-02 09:45:00,17.12,17.25,17.09,17.23,210214.0,15.8526,15.9729,15.8248,15.9544,210214.0
2020-12-02 09:50:00,17.22,17.28,17.17,17.23,192495.0,15.9452,16.0007,15.8989,15.9544,192495.0
2020-12-02 09:55:00,17.24,17.32,17.23,17.31,132379.0,15.9637,16.0377,15.9544,16.0285,132379.0
2020-12-02 10:00:00,17.3,17.46,17.3,17.46,191973.0,16.0192,16.1674,16.0192,16.1674,191973.0
2020-12-02 10:05:00,17.45,17.47,17.39,17.43,144195.0,16.1581,16.1766,16.1026,16.1396,144195.0
2020-12-02 10:10:00,17.43,17.44,17.38,17.38,115800.0,16.1396,16.1489,16.0933,16.0933,115800.0
2020-12-02 10:15:00,17.38,17.52,17.38,17.49,138550.0,16.0933,16.2229,16.0933,16.1952,138550.0
2020-12-02 10:20:00,17.48,17.6,17.46,17.59,125194.0,16.1859,16.297,16.1674,16.2878,125194.0
2020-12-02 10:25:00,17.6,17.64,17.57,17.62,95032.0,16.297,16.3341,16.2692,16.3155,95032.0
2020-12-02 10:30:00,17.62,17.65,17.56,17.62,71538.0,16.3155,16.3433,16.26,16.3155,71538.0
2020-12-02 10:35:00,17.61,17.69,17.61,17.67,128136.0,16.3063,16.3804,16.3063,16.3618,128136.0
2020-12-02 10:40:00,17.68,17.71,17.65,17.66,77389.0,16.3711,16.3989,16.3433,16.3526,77389.0
2020-12-02 10:45:00,17.66,17.73,17.63,17.7,93640.0,16.3526,16.4174,16.3248,16.3896,93640.0
2020-12-02 10:50:00,17.69,17.76,17.67,17.76,121797.0,16.3804,16.4452,16.3618,16.4452,121797.0
2020-12-02 10:55:00,17.76,17.83,17.74,17.82,115585.0,16.4452,16.51,16.4267,16.5007,115585.0
2020-12-02 11:00:00,17.83,17.85,17.8,17.84,93737.0,16.51,16.5285,16.4822,16.5193,93737.0
2020-12-02 11:05:00,17.85,17.87,17.82,17.85,65961.0,16.5285,16.547,16.5007,16.5285,65961.0
2020-12-02 11:10:00,17.84,17.88,17.83,17.87,61916.0,16.5193,16.5563,16.51,16.547,61916.0
2020-12-02 11:15:00,17.87,17.92,17.85,17.89,117466.0,16.547,16.5933,16.5285,16.5656,117466.0
2020-12-02 11:20:00,17.89,17.92,17.87,17.89,62687.0,16.5656,16.5933,16.547,16.5656,62687.0
2020-12-02 11:25:00,17.9,17.97,17.9,17.95,114997.0,16.5748,16.6396,16.5748,16.6211,114997.0
2020-12-02 11:30:00,17.95,17.95,17.86,17.91,102296.0,16.6211,16.6211,16.5378,16.5841,102296.0
2020-12-02 11:35:00,17.92,17.96,17.9,17.96,88506.0,16.5933,16.6304,16.5748,16.6304,88506.0
2020-12-02 11:40:00,17.96,17.96,17.89,17.93,58864.0,16.6304,16.6304,16.5656,16.6026,58864.0
2020-12-02 11:45:00,17.91,18.02,17.9,17.99,324789.0,16.5841,16.6859,16.5748,16.6581,324789.0
2020-12-02 11:50:00,18.0,18.08,17.98,18.05,149469.0,16.6674,16.7415,16.6489,16.7137,149469.0
2020-12-02 11:55:00,18.05,18.05,17.99,18.02,89508.0,16.7137,16.7137,16.6581,16.6859,89508.0
2020-12-02 12:00:00,18.02,18.03,17.95,17.96,64908.0,16.6859,16.6952,16.6211,16.6304,64908.0
2020-12-02 12:05:00,17.95,18.0,17.91,17.93,95017.0,16.6211,16.6674,16.5841,16.6026,95017.0
2020-12-02 12:10:00,17.93,17.95,17.89,17.95,87444.0,16.6026,16.6211,16.5656,16.6211,87444.0
2020-12-02 12:15:00,17.96,18.03,17.94,18.03,55613.0,16.6304,16.6952,16.6118,16.6952,55613.0
2020-12-02 12:20:00,18.02,18.03,17.97,17.98,56186.0,16.6859,16.6952,16.6396,16.6489,56186.0
2020-12-02 12:25:00,17.98,18.01,17.96,17.96,104862.0,16.6489,16.6767,16.6304,16.6304,104862.0
2020-12-02 12:30:00,17.96,18.02,17.95,17.99,80487.0,16.6304,16.6859,16.6211,16.6581,80487.0
2020-12-02 12:35:00,17.98,18.02,17.95,17.98,99978.0,16.6489,16.6859,16.6211,16.6489,99978.0
2020-12-02 12:40:00,17.98,17.99,17.95,17.95,81401.0,16.6489,16.6581,16.6211,16.6211,81401.0
2020-12-02 12:45:00,17.95,17.96,17.89,17.92,98408.0,16.6211,16.6304,16.5656,16.5933,98408.0
2020-12-02 12:50:00,17.92,17.98,17.91,17.93,116115.0,16.5933,16.6489,16.5841,16.6026,116115.0
2020-12-02 12:55:00,17.94,17.95,17.89,17.89,30511.0,16.6118,16.6211,16.5656,16.5656,30511.0
2020-12-02 13:00:00,17.89,17.92,17.87,17.9,50728.0,16.5656,16.5933,16.547,16.5748,50728.0
2020-12-02 13:05:00,17.9,17.95,17.89,17.92,49570.0,16.5748,16.6211,16.5656,16.5933,49570.0
2020-12-02 13:10:00,17.92,17.93,17.87,17.87,31190.0,16.5933,16.6026,16.547,16.547,31190.0
2020-12-02 13:15:00,17.87,17.92,17.87,17.91,53854.0,16.547,16.5933,16.547,16.5841,53854.0
2020-12-02 13:20:00,17.91,17.93,17.87,17.88,43770.0,16.5841,16.6026,16.547,16.5563,43770.0
2020-12-02 13:25:00,17.87,17.88,17.83,17.85,55167.0,16.547,16.5563,16.51,16.5285,55167.0
2020-12-02 13:30:00,17.86,17.89,17.82,17.82,78368.0,16.5378,16.5656,16.5007,16.5007,78368.0
2020-12-02 13:35:00,17.83,17.87,17.82,17.86,126292.0,16.51,16.547,16.5007,16.5378,126292.0
2020-12-02 13:40:00,17.87,17.89,17.78,17.79,128155.0,16.547,16.5656,16.4637,16.473,128155.0
2020-12-02 13:45:00,17.78,17.79,17.76,17.78,57977.0,16.4637,16.473,16.4452,16.4637,57977.0
2020-12-02 13:50:00,17.77,17.8,17.76,17.76,83771.0,16.4544,16.4822,16.4452,16.4452,83771.0
2020-12-02 13:55:00,17.76,17.77,17.73,17.73,62935.0,16.4452,16.4544,16.4174,16.4174,62935.0
2020-12-02 14:00:00,17.73,17.73,17.64,17.71,201253.0,16.4174,16.4174,16.3341,16.3989,201253.0
2020-12-02 14:05:00,17.71,17.72,17.66,17.68,41643.0,16.3989,16.4081,16.3526,16.3711,41643.0
2020-12-02 14:10:00,17.68,17.75,17.67,17.69,90048.0,16.3711,16.4359,16.3618,16.3804,90048.0
2020-12-02 14:15:00,17.68,17.77,17.67,17.76,62145.0,16.3711,16.4544,16.3618,16.4452,62145.0
2020-12-02 14:20:00,17.77,17.79,17.74,17.76,72826.0,16.4544,16.473,16.4267,16.4452,72826.0
2020-12-02 14:25:00,17.76,17.81,17.74,17.8,129408.0,16.4452,16.4915,16.4267,16.4822,129408.0
2020-12-02 14:30:00,17.8,17.84,17.79,17.81,108550.0,16.4822,16.5193,16.473,16.4915,108550.0
2020-12-02 14:35:00,17.81,17.81,17.76,17.78,34482.0,16.4915,16.4915,16.4452,16.4637,34482.0
2020-12-02 14:40:00,17.78,17.78,17.72,17.74,56390.0,16.4637,16.4637,16.4081,16.4267,56390.0
2020-12-02 14:45:00,17.73,17.75,17.72,17.73,24122.0,16.4174,16.4359,16.4081,16.4174,24122.0
2020-12-02 14:50:00,17.73,17.75,17.73,17.75,38196.0,16.4174,16.4359,16.4174,16.4359,38196.0
2020-12-02 14:55:00,17.75,17.77,17.71,17.73,121618.0,16.4359,16.4544,16.3989,16.4174,121618.0
2020-12-02 15:00:00,17.73,17.74,17.7,17.73,63713.0,16.4174,16.4267,16.3896,16.4174,63713.0
2020-12-02 15:05:00,17.73,17.74,17.71,17.73,46518.0,16.4174,16.4267,16.3989,16.4174,46518.0
2020-12-02 15:10:00,17.73,17.74,17.69,17.71,62634.0,16.4174,16.4267,16.3804,16.3989,62634.0
2020-12-02 15:15:00,17.71,17.73,17.68,17.69,78083.0,16.3989,16.4174,16.3711,16.3804,78083.0
2020-12-02 15:20:00,17.68,17.7,17.64,17.64,63450.0,16.3711,16.3896,16.3341,16.3341,63450.0
2020-12-02 15:25:00,17.64,17.69,17.64,17.67,88008.0,16.3341,16.3804,16.3341,16.3618,88008.0
2020-12-02 15:30:00,17.66,17.69,17.64,17.68,103281.0,16.3526,16.3804,16.3341,16.3711,103281.0
2020-12-02 15:35:00,17.68,17.71,17.68,17.68,81093.0,16.3711,16.3989,16.3711,16.3711,81093.0
2020-12-02 15:40:00,17.68,17.73,17.67,17.7,118812.0,16.3711,16.4174,16.3618,16.3896,118812.0
2020-12-02 15:45:00,17.7,17.71,17.66,17.67,171687.0,16.3896,16.3989,16.3526,16.3618,171687.0
2020-12-02 15:50:00,17.67,17.69,17.58,17.59,206097.0,16.3618,16.3804,16.2785,16.2878,206097.0
2020-12-02 15:55:00,17.59,17.64,17.58,17.61,371057.0,16.2878,16.3341,16.2785,16.3063,371057.0
2020-12-03 09:30:00,17.79,17.94,17.67,17.7,337406.0,16.473,16.6118,16.3618,16.3896,337406.0
2020-12-03 09:35:00,17.7,17.71,17.58,17.67,193919.0,16.3896,16.3989,16.2785,16.3618,193919.0
2020-12-03 09:40:00,17.67,17.77,17.61,17.72,113859.0,16.3618,16.4544,16.3063,16.4081,113859.0
2020-12-03 09:45:00,17.72,17.73,17.59,17.62,108864.0,16.4081,16.4174,16.2878,16.3155,108864.0
2020-12-03 09:50:00,17.62,17.68,17.6,17.6,46313.0,16.3155,16.3711,16.297,16.297,46313.0
2020-12-03 09:55:00,17.61,17.7,17.6,17.6,65193.0,16.3063,16.3896,16.297,16.297,65193.0
2020-12-03 10:00:00,17.61,17.63,17.55,17.57,87882.0,16.3063,16.3248,16.2507,16.2692,87882.0
2020-12-03 10:05:00,17.57,17.59,17.51,17.55,104380.0,16.2692,16.2878,16.2137,16.2507,104380.0
2020-12-03 10:10:00,17.54,17.63,17.53,17.63,117842.0,16.2415,16.3248,16.2322,16.3248,117842.0
2020-12-03 10:15:00,17.62,17.72,17.57,17.71,212101.0,16.3155,16.4081,16.2692,16.3989,212101.0
2020-12-03 10:20:00,17.71,17.76,17.7,17.73,72064.0,16.3989,16.4452,16.3896,16.4174,72064.0
2020-12-03 10:25:00,17.73,17.85,17.72,17.84,176939.0,16.4174,16.5285,16.4081,16.5193,176939.0
2020-12-03 10:30:00,17.85,17.96,17.83,17.95,252576.0,16.5285,16.6304,16.51,16.6211,252576.0
2020-12-03 10:35:00,17.95,18.07,17.94,18.02,339229.0,16.6211,16.7322,16.6118,16.6859,339229.0
2020-12-03 10:40:00,18.03,18.07,18.01,18.05,211254.0,16.6952,16.7322,16.6767,16.7137,211254.0
2020-12-03 10:45:00,18.05,18.06,17.96,18.02,85925.0,16.7137,16.723,16.6304,16.6859,85925.0
2020-12-03 10:50:00,18.02,18.08,17.99,18.02,195731.0,16.6859,16.7415,16.6581,16.6859,195731.0
2020-12-03 10:55:00,18.02,18.09,18.02,18.09,106350.0,16.6859,16.7507,16.6859,16.7507,106350.0
2020-12-03 11:00:00,18.09,18.16,18.09,18.11,170346.0,16.7507,16.8156,16.7507,16.7693,170346.0
2020-12-03 11:05:00,18.11,18.16,18.09,18.11,104617.0,16.7693,16.8156,16.7507,16.7693,104617.0
2020-12-03 11:10:00,18.11,18.11,18.01,18.02,152171.0,16.7693,16.7693,16.6767,16.6859,152171.0
2020-12-03 11:15:00,18.02,18.13,18.01,18.1,165735.0,16.6859,16.7878,16.6767,16.76,165735.0
2020-12-03 11:20:00,18.11,18.14,18.08,18.14,101117.0,16.7693,16.797,16.7415,16.797,101117.0
2020-12-03 11:25:00,18.14,18.18,18.1,18.13,94177.0,16.797,16.8341,16.76,16.7878,94177.0
2020-12-03 11:30:00,18.13,18.13,18.03,18.04,77598.0,16.7878,16.7878,16.6952,16.7044,77598.0
2020-12-03 11:35:00,18.04,18.11,18.03,18.09,57389.0,16.7044,16.7693,16.6952,16.7507,57389.0
2020-12-03 11:40:00,18.09,18.11,18.07,18.1,55168.0,16.7507,16.7693,16.7322,16.76,55168.0
2020-12-03 11:45:00,18.1,18.14,18.08,18.13,95116.0,16.76,16.797,16.7415,16.7878,95116.0
2020-12-03 11:50:00,18.13,18.14,17.97,17.97,139660.0,16.7878,16.797,16.6396,16.6396,139660.0
2020-12-03 11:55:00,17.97,18.05,17.94,18.04,86760.0,16.6396,16.7137,16.6118,16.7044,86760.0
2020-12-03 12:00:00,18.04,18.07,18.02,18.04,89226.0,16.7044,16.7322,16.6859,16.7044,89226.0
2020-12-03 12:05:00,18.03,18.06,18.0,18.06,106424.0,16.6952,16.723,16.6674,16.723,106424.0
2020-12-03 12:10:00,18.06,18.06,18.02,18.05,70429.0,16.723,16.723,16.6859,16.7137,70429.0
2020-12-03 12:15:00,18.04,18.11,18.03,18.11,99102.0,16.7044,16.7693,16.6952,16.7693,99102.0
2020-12-03 12:20:00,18.11,18.14,18.1,18.11,64323.0,16.7693,16.797,16.76,16.7693,64323.0
2020-12-03 12:25:00,18.11,18.12,18.08,18.09,69456.0,16.7693,16.7785,16.7415,16.7507,69456.0
2020-12-03 12:30:00,18.09,18.13,18.06,18.09,132210.0,16.7507,16.7878,16.723,16.7507,132210.0
2020-12-03 12:35:00,18.09,18.11,18.06,18.07,45277.0,16.7507,16.7693,16.723,16.7322,45277.0
2020-12-03 12:40:00,18.07,18.12,18.05,18.11,45842.0,16.7322,16.7785,16.7137,16.7693,45842.0
2020-12-03 12:45:00,18.11,18.12,18.06,18.09,62072.0,16.7693,16.7785,16.723,16.7507,62072.0
2020-12-03 12:50:00,18.09,18.14,18.09,18.13,69639.0,16.7507,16.797,16.7507,16.7878,69639.0
2020-12-03 12:55:00,18.11,18.15,18.11,18.15,84468.0,16.7693,16.8063,16.7693,16.8063,84468.0
2020-12-03 13:00:00,18.14,18.15,18.09,18.12,97428.0,16.797,16.8063,16.7507,16.7785,97428.0
2020-12-03 13:05:00,18.11,18.13,18.05,18.09,80216.0,16.7693,16.7878,16.7137,16.7507,80216.0
2020-12-03 13:10:00,18.09,18.16,18.08,18.16,80087.0,16.7507,16.8156,16.7415,16.8156,80087.0
2020-12-03 13:15:00,18.16,18.16,18.06,18.08,76889.0,16.8156,16.8156,16.723,16.7415,76889.0
2020-12-03 13:20:00,18.08,18.08,18.05,18.08,47592.0,16.7415,16.7415,16.7137,16.7415,47592.0
2020-12-03 13:25:00,18.09,18.1,18.05,18.06,29197.0,16.7507,16.76,16.7137,16.723,29197.0
2020-12-03 13:30:00,18.06,18.1,18.05,18.07,44485.0,16.723,16.76,16.7137,16.7322,44485.0
2020-12-03 13:35:00,18.07,18.07,18.0,18.02,44595.0,16.7322,16.7322,16.6674,16.6859,44595.0
2020-12-03 13:40:00,18.02,18.05,17.95,17.96,75560.0,16.6859,16.7137,16.6211,16.6304,75560.0
2020-12-03 13:45:00,17.95,18.0,17.94,17.95,48535.0,16.6211,16.6674,16.6118,16.6211,48535.0
2020-12-03 13:50:00,17.95,18.0,17.94,17.96,66413.0,16.6211,16.6674,16.6118,16.6304,66413.0
2020-12-03 13:55:00,17.96,17.97,17.88,17.94,155673.0,16.6304,16.6396,16.5563,16.6118,155673.0
2020-12-03 14:00:00,17.94,17.98,17.92,17.96,63077.0,16.6118,16.6489,16.5933,16.6304,63077.0
2020-12-03 14:05:00,17.96,18.01,17.95,18.01,187525.0,16.6304,16.6767,16.6211,16.6767,187525.0
2020-12-03 14:10:00,18.02,18.08,18.01,18.08,105573.0,16.6859,16.7415,16.6767,16.7415,105573.0
2020-12-03 14:15:00,18.08,18.12,18.07,18.09,143059.0,16.7415,16.7785,16.7322,16.7507,143059.0
2020-12-03 14:20:00,18.09,18.13,18.08,18.13,191122.0,16.7507,16.7878,16.7415,16.7878,191122.0
2020-12-03 14:25:00,18.13,18.21,18.12,18.2,222076.0,16.7878,16.8619,16.7785,16.8526,222076.0
2020-12-03 14:30:00,18.21,18.21,18.18,18.2,91810.0,16.8619,16.8619,16.8341,16.8526,91810.0
2020-12-03 14:35:00,18.2,18.2,18.16,18.16,114213.0,16.8526,16.8526,16.8156,16.8156,114213.0
2020-12-03 14:40:00,18.16,18.19,18.15,18.17,83650.0,16.8156,16.8433,16.8063,16.8248,83650.0
2020-12-03 14:45:00,18.18,18.23,18.17,18.21,82828.0,16.8341,16.8804,16.8248,16.8619,82828.0
2020-12-03 14:50:00,18.21,18.22,18.16,18.2,52391.0,16.8619,16.8711,16.8156,16.8526,52391.0
2020-12-03 14:55:00,18.2,18.21,18.19,18.19,56239.0,16.8526,16.8619,16.8433,16.8433,56239.0
2020-12-03 15:00:00,18.2,18.22,18.17,18.2,111740.0,16.8526,16.8711,16.8248,16.8526,111740.0
2020-12-03 15:05:00,18.2,18.24,18.19,18.2,96019.0,16.8526,16.8896,16.8433,16.8526,96019.0
2020-12-03 15:10:00,18.21,18.24,18.16,18.19,131139.0,16.8619,16.8896,16.8156,16.8433,131139.0
2020-12-03 15:15:00,18.19,18.21,18.18,18.2,119215.0,16.8433,16.8619,16.8341,16.8526,119215.0
2020-12-03 15:20:00,18.2,18.29,18.19,18.29,203975.0,16.8526,16.9359,16.8433,16.9359,203975.0
2020-12-03 15:25:00,18.29,18.3,18.25,18.29,173811.0,16.9359,16.9452,16.8989,16.9359,173811.0
2020-12-03 15:30:00,18.29,18.31,18.23,18.25,273349.0,16.9359,16.9545,16.8804,16.8989,273349.0
2020-12-03 15:35:00,18.24,18.26,18.08,18.09,238882.0,16.8896,16.9082,16.7415,16.7507,238882.0
2020-12-03 15:40:00,18.08,18.09,17.9,17.98,352744.0,16.7415,16.7507,16.5748,16.6489,352744.0
2020-12-03 15:45:00,17.98,18.11,17.93,18.08,398466.0,16.6489,16.7693,16.6026,16.7415,398466.0
2020-12-03 15:50:00,18.07,18.08,17.96,17.97,297349.0,16.7322,16.7415,16.6304,16.6396,297349.0
2020-12-03 15:55:00,17.97,18.05,17.96,18.02,524588.0,16.6396,16.7137,16.6304,16.6859,524588.0
2020-12-04 09:30:00,18.61,18.62,18.41,18.54,518778.0,17.2322,17.2415,17.0471,17.1674,518778.0
2020-12-04 09:35:00,18.54,18.72,18.54,18.64,355822.0,17.1674,17.3341,17.1674,17.26,355822.0
2020-12-04 09:40:00,18.63,18.8,18.63,18.74,555787.0,17.2508,17.4082,17.2508,17.3526,555787.0
2020-12-04 09:45:00,18.75,18.86,18.72,18.85,404702.0,17.3619,17.4637,17.3341,17.4545,404702.0
2020-12-04 09:50:00,18.84,18.91,18.79,18.84,233896.0,17.4452,17.51,17.3989,17.4452,233896.0
2020-12-04 09:55:00,18.85,18.91,18.84,18.85,174285.0,17.4545,17.51,17.4452,17.4545,174285.0
2020-12-04 10:00:00,18.85,18.87,18.78,18.78,128049.0,17.4545,17.473,17.3897,17.3897,128049.0
2020-12-04 10:05:00,18.78,18.96,18.75,18.93,212241.0,17.3897,17.5563,17.3619,17.5286,212241.0
2020-12-04 10:10:00,18.93,18.94,18.85,18.93,130563.0,17.5286,17.5378,17.4545,17.5286,130563.0
2020-12-04 10:15:00,18.93,18.98,18.91,18.98,130945.0,17.5286,17.5749,17.51,17.5749,130945.0
2020-12-04 10:20:00,18.97,19.03,18.96,19.02,221272.0,17.5656,17.6212,17.5563,17.6119,221272.0
2020-12-04 10:25:00,19.03,19.06,18.99,19.01,143889.0,17.6212,17.6489,17.5841,17.6026,143889.0
2020-12-04 10:30:00,19.01,19.03,18.9,18.94,211626.0,17.6026,17.6212,17.5008,17.5378,211626.0
2020-12-04 10:35:00,18.94,19.07,18.92,19.07,195098.0,17.5378,17.6582,17.5193,17.6582,195098.0
2020-12-04 10:40:00,19.06,19.07,19.0,19.07,115795.0,17.6489,17.6582,17.5934,17.6582,115795.0
2020-12-04 10:45:00,19.07,19.08,18.93,18.97,351317.0,17.6582,17.6675,17.5286,17.5656,351317.0
2020-12-04 10:50:00,18.96,19.08,18.96,19.06,164571.0,17.5563,17.6675,17.5563,17.6489,164571.0
2020-12-04 10:55:00,19.06,19.14,19.05,19.09,160679.0,17.6489,17.723,17.6397,17.6767,160679.0
2020-12-04 11:00:00,19.09,19.17,19.06,19.17,158964.0,17.6767,17.7508,17.6489,17.7508,158964.0
2020-12-04 11:05:00,19.17,19.29,19.15,19.27,348166.0,17.7508,17.8619,17.7323,17.8434,348166.0
2020-12-04 11:10:00,19.27,19.27,19.2,19.24,180158.0,17.8434,17.8434,17.7786,17.8156,180158.0
2020-12-04 11:15:00,19.25,19.25,19.18,19.18,116905.0,17.8249,17.8249,17.76,17.76,116905.0
2020-12-04 11:20:00,19.19,19.23,19.17,19.2,173934.0,17.7693,17.8063,17.7508,17.7786,173934.0
2020-12-04 11:25:00,19.2,19.3,19.18,19.3,309166.0,17.7786,17.8712,17.76,17.8712,309166.0
2020-12-04 11:30:00,19.3,19.31,19.2,19.23,149714.0,17.8712,17.8804,17.7786,17.8063,149714.0
2020-12-04 11:35:00,19.23,19.3,19.23,19.29,142908.0,17.8063,17.8712,17.8063,17.8619,142908.0
2020-12-04 11:40:00,19.3,19.34,19.3,19.34,86459.0,17.8712,17.9082,17.8712,17.9082,86459.0
2020-12-04 11:45:00,19.34,19.39,19.32,19.39,109913.0,17.9082,17.9545,17.8897,17.9545,109913.0
2020-12-04 11:50:00,19.39,19.41,19.36,19.39,127854.0,17.9545,17.973,17.9267,17.9545,127854.0
2020-12-04 11:55:00,19.39,19.41,19.35,19.36,133016.0,17.9545,17.973,17.9175,17.9267,133016.0
2020-12-04 12:00:00,19.35,19.37,19.32,19.34,121839.0,17.9175,17.936,17.8897,17.9082,121839.0
2020-12-04 12:05:00,19.34,19.34,19.24,19.26,159590.0,17.9082,17.9082,17.8156,17.8341,159590.0
2020-12-04 12:10:00,19.26,19.3,19.22,19.23,109117.0,17.8341,17.8712,17.7971,17.8063,109117.0
2020-12-04 12:15:00,19.23,19.24,19.15,19.17,88559.0,17.8063,17.8156,17.7323,17.7508,88559.0
2020-12-04 12:20:00,19.17,19.22,19.16,19.2,91895.0,17.7508,17.7971,17.7415,17.7786,91895.0
2020-12-04 12:25:00,19.2,19.24,19.17,19.21,134596.0,17.7786,17.8156,17.7508,17.7878,134596.0
2020-12-04 12:30:00,19.22,19.23,19.14,19.16,113796.0,17.7971,17.8063,17.723,17.7415,113796.0
2020-12-04 12:35:00,19.16,19.17,19.08,19.1,116438.0,17.7415,17.7508,17.6675,17.686,116438.0
2020-12-04 12:40:00,19.1,19.18,19.08,19.16,139747.0,17.686,17.76,17.6675,17.7415,139747.0
2020-12-04 12:45:00,19.17,19.29,19.16,19.29,84614.0,17.7508,17.8619,17.7415,17.8619,84614.0
2020-12-04 12:50:00,19.3,19.32,19.22,19.24,119767.0,17.8712,17.8897,17.7971,17.8156,119767.0
2020-12-04 12:55:00,19.24,19.25,19.19,19.24,96821.0,17.8156,17.8249,17.7693,17.8156,96821.0
2020-12-04 13:00:00,19.25,19.26,19.24,19.26,130721.0,17.8249,17.8341,17.8156,17.8341,130721.0
2020-12-04 13:05:00,19.25,19.26,19.23,19.26,76409.0,17.8249,17.8341,17.8063,17.8341,76409.0
2020-12-04 13:10:00,19.26,19.26,19.21,19.21,68767.0,17.8341,17.8341,17.7878,17.7878,68767.0
2020-12-04 13:15:00,19.21,19.27,19.21,19.22,109137.0,17.7878,17.8434,17.7878,17.7971,109137.0
2020-12-04 13:20:00,19.21,19.25,19.2,19.23,64322.0,17.7878,17.8249,17.7786,17.8063,64322.0
2020-12-04 13:25:00,19.23,19.27,19.22,19.27,53340.0,17.8063,17.8434,17.7971,17.8434,53340.0
2020-12-04 13:30:00,19.26,19.33,19.26,19.32,87984.0,17.8341,17.8989,17.8341,17.8897,87984.0
2020-12-04 13:35:00,19.32,19.38,19.31,19.37,120014.0,17.8897,17.9452,17.8804,17.936,120014.0
2020-12-04 13:40:00,19.38,19.39,19.34,19.36,64231.0,17.9452,17.9545,17.9082,17.9267,64231.0
2020-12-04 13:45:00,19.37,19.41,19.31,19.33,102779.0,17.936,17.973,17.8804,17.8989,102779.0
2020-12-04 13:50:00,19.33,19.35,19.31,19.33,56885.0,17.8989,17.9175,17.8804,17.8989,56885.0
2020-12-04 13:55:00,19.33,19.38,19.3,19.36,77503.0,17.8989,17.9452,17.8712,17.9267,77503.0
2020-12-04 14:00:00,19.37,19.42,19.36,19.39,102231.0,17.936,17.9823,17.9267,17.9545,102231.0
2020-12-04 14:05:00,19.38,19.4,19.36,19.38,86311.0,17.9452,17.9638,17.9267,17.9452,86311.0
2020-12-04 14:10:00,19.38,19.39,19.32,19.36,106408.0,17.9452,17.9545,17.8897,17.9267,106408.0
2020-12-04 14:15:00,19.36,19.38,19.35,19.36,107231.0,17.9267,17.9452,17.9175,17.9267,107231.0
2020-12-04 14:20:00,19.37,19.4,19.35,19.39,94311.0,17.936,17.9638,17.9175,17.9545,94311.0
2020-12-04 14:25:00,19.39,19.44,19.39,19.44,129188.0,17.9545,18.0008,17.9545,18.0008,129188.0
2020-12-04 14:30:00,19.44,19.47,19.37,19.41,190232.0,18.0008,18.0286,17.936,17.973,190232.0
2020-12-04 14:35:00,19.41,19.41,19.35,19.41,143122.0,17.973,17.973,17.9175,17.973,143122.0
2020-12-04 14:40:00,19.41,19.49,19.41,19.48,119000.0,17.973,18.0471,17.973,18.0378,119000.0
2020-12-04 14:45:00,19.49,19.5,19.46,19.48,128711.0,18.0471,18.0564,18.0193,18.0378,128711.0
2020-12-04 14:50:00,19.48,19.52,19.42,19.47,239103.0,18.0378,18.0749,17.9823,18.0286,239103.0
2020-12-04 14:55:00,19.47,19.53,19.47,19.48,169924.0,18.0286,18.0841,18.0286,18.0378,169924.0
2020-12-04 15:00:00,19.49,19.52,19.44,19.46,193607.0,18.0471,18.0749,18.0008,18.0193,193607.0
2020-12-04 15:05:00,19.46,19.46,19.38,19.41,123372.0,18.0193,18.0193,17.9452,17.973,123372.0
2020-12-04 15:10:00,19.4,19.42,19.31,19.33,217426.0,17.9638,17.9823,17.8804,17.8989,217426.0
2020-12-04 15:15:00,19.33,19.38,19.32,19.37,79772.0,17.8989,17.9452,17.8897,17.936,79772.0
2020-12-04 15:20:00,19.36,19.41,19.34,19.39,93334.0,17.9267,17.973,17.9082,17.9545,93334.0
2020-12-04 15:25:00,19.39,19.4,19.28,19.39,123807.0,17.9545,17.9638,17.8526,17.9545,123807.0
2020-12-04 15:30:00,19.39,19.46,19.37,19.44,228571.0,17.9545,18.0193,17.936,18.0008,228571.0
2020-12-04 15:35:00,19.44,19.44,19.37,19.43,139172.0,18.0008,18.0008,17.936,17.9915,139172.0
2020-12-04 15:40:00,19.43,19.48,19.41,19.45,198726.0,17.9915,18.0378,17.973,18.0101,198726.0
2020-12-04 15:45:00,19.45,19.48,19.42,19.42,201516.0,18.0101,18.0378,17.9823,17.9823,201516.0
2020-12-04 15:50:00,19.43,19.47,19.42,19.46,333136.0,17.9915,18.0286,17.9823,18.0193,333136.0
2020-12-04 15:55:00,19.46,19.46,19.41,19.44,586794.0,18.0193,18.0193,17.973,18.0008,586794.0
2020-12-07 09:30:00,19.41,19.44,19.19,19.31,569992.0,17.973,18.0008,17.7693,17.8804,569992.0
2020-12-07 09:35:00,19.33,19.46,19.17,19.18,300616.0,17.8989,18.0193,17.7508,17.76,300616.0
2020-12-07 09:40:00,19.18,19.27,19.11,19.26,197048.0,17.76,17.8434,17.6952,17.8341,197048.0
2020-12-07 09:45:00,19.25,19.26,19.18,19.21,110388.0,17.8249,17.8341,17.76,17.7878,110388.0
2020-12-07 09:50:00,19.21,19.23,19.03,19.04,185562.0,17.7878,17.8063,17.6212,17.6304,185562.0
2020-12-07 09:55:00,19.04,19.07,18.99,19.01,191241.0,17.6304,17.6582,17.5841,17.6026,191241.0
2020-12-07 10:00:00,19.02,19.03,18.9,18.95,340374.0,17.6119,17.6212,17.5008,17.5471,340374.0
2020-12-07 10:05:00,18.94,19.09,18.92,19.09,245500.0,17.5378,17.6767,17.5193,17.6767,245500.0
2020-12-07 10:10:00,19.08,19.12,19.01,19.02,146118.0,17.6675,17.7045,17.6026,17.6119,146118.0
2020-12-07 10:15:00,19.02,19.03,18.96,19.0,114150.0,17.6119,17.6212,17.5563,17.5934,114150.0
2020-12-07 10:20:00,19.0,19.01,18.88,18.98,211938.0,17.5934,17.6026,17.4823,17.5749,211938.0
2020-12-07 10:25:00,18.98,19.04,18.94,19.04,170972.0,17.5749,17.6304,17.5378,17.6304,170972.0
2020-12-07 10:30:00,19.04,19.16,19.0,19.13,345055.0,17.6304,17.7415,17.5934,17.7137,345055.0
2020-12-07 10:35:00,19.13,19.31,19.12,19.31,170200.0,17.7137,17.8804,17.7045,17.8804,170200.0
2020-12-07 10:40:00,19.31,19.36,19.3,19.35,162946.0,17.8804,17.9267,17.8712,17.9175,162946.0
2020-12-07 10:45:00,19.36,19.44,19.34,19.41,195788.0,17.9267,18.0008,17.9082,17.973,195788.0
2020-12-07 10:50:00,19.41,19.49,19.38,19.45,202635.0,17.973,18.0471,17.9452,18.0101,202635.0
2020-12-07 10:55:00,19.45,19.45,19.34,19.44,385256.0,18.0101,18.0101,17.9082,18.0008,385256.0
2020-12-07 11:00:00,19.44,19.45,19.4,19.44,196559.0,18.0008,18.0101,17.9638,18.0008,196559.0
2020-12-07 11:05:00,19.43,19.44,19.34,19.35,101310.0,17.9915,18.0008,17.9082,17.9175,101310.0
2020-12-07 11:10:00,19.35,19.41,19.35,19.41,87677.0,17.9175,17.973,17.9175,17.973,87677.0
2020-12-07 11:15:00,19.41,19.47,19.38,19.47,94519.0,17.973,18.0286,17.9452,18.0286,94519.0
2020-12-07 11:20:00,19.47,19.49,19.45,19.48,112468.0,18.0286,18.0471,18.0101,18.0378,112468.0
2020-12-07 11:25:00,19.47,19.54,19.47,19.52,149430.0,18.0286,18.0934,18.0286,18.0749,149430.0
2020-12-07 11:30:00,19.53,19.59,19.49,19.5,133631.0,18.0841,18.1397,18.0471,18.0564,133631.0
2020-12-07 11:35:00,19.5,19.51,19.45,19.47,117073.0,18.0564,18.0656,18.0101,18.0286,117073.0
2020-12-07 11:40:00,19.47,19.49,19.38,19.4,81735.0,18.0286,18.0471,17.9452,17.9638,81735.0
2020-12-07 11:45:00,19.4,19.41,19.33,19.37,127837.0,17.9638,17.973,17.8989,17.936,127837.0
2020-12-07 11:50:00,19.37,19.37,19.27,19.3,92827.0,17.936,17.936,17.8434,17.8712,92827.0
2020-12-07 11:55:00,19.31,19.35,19.25,19.34,220869.0,17.8804,17.9175,17.8249,17.9082,220869.0
2020-12-07 12:00:00,19.33,19.35,19.28,19.3,96670.0,17.8989,17.9175,17.8526,17.8712,96670.0
2020-12-07 12:05:00,19.29,19.39,19.28,19.38,95620.0,17.8619,17.9545,17.8526,17.9452,95620.0
2020-12-07 12:10:00,19.39,19.4,19.31,19.32,57469.0,17.9545,17.9638,17.8804,17.8897,57469.0
2020-12-07 12:15:00,19.33,19.34,19.26,19.34,62034.0,17.8989,17.9082,17.8341,17.9082,62034.0
2020-12-07 12:20:00,19.33,19.33,19.23,19.28,63275.0,17.8989,17.8989,17.8063,17.8526,63275.0
2020-12-07 12:25:00,19.29,19.29,19.26,19.28,45466.0,17.8619,17.8619,17.8341,17.8526,45466.0
2020-12-07 12:30:00,19.28,19.3,19.26,19.28,42041.0,17.8526,17.8712,17.8341,17.8526,42041.0
2020-12-07 12:35:00,19.29,19.29,19.22,19.22,84640.0,17.8619,17.8619,17.7971,17.7971,84640.0
2020-12-07 12:40:00,19.22,19.23,19.19,19.21,88687.0,17.7971,17.8063,17.7693,17.7878,88687.0
2020-12-07 12:45:00,19.21,19.22,19.2,19.21,73492.0,17.7878,17.7971,17.7786,17.7878,73492.0
2020-12-07 12:50:00,19.21,19.25,19.2,19.24,69890.0,17.7878,17.8249,17.7786,17.8156,69890.0
2020-12-07 12:55:00,19.24,19.29,19.23,19.27,59892.0,17.8156,17.8619,17.8063,17.8434,59892.0
2020-12-07 13:00:00,19.26,19.26,19.19,19.21,53310.0,17.8341,17.8341,17.7693,17.7878,53310.0
2020-12-07 13:05:00,19.21,19.24,19.19,19.23,59778.0,17.7878,17.8156,17.7693,17.8063,59778.0
2020-12-07 13:10:00,19.23,19.25,19.19,19.19,61728.0,17.8063,17.8249,17.7693,17.7693,61728.0
2020-12-07 13:15:00,19.19,19.2,19.13,19.14,71031.0,17.7693,17.7786,17.7137,17.723,71031.0
2020-12-07 13:20:00,19.14,19.2,19.13,19.2,47650.0,17.723,17.7786,17.7137,17.7786,47650.0
2020-12-07 13:25:00,19.19,19.2,19.1,19.11,58183.0,17.7693,17.7786,17.686,17.6952,58183.0
2020-12-07 13:30:00,19.1,19.15,19.09,19.14,72355.0,17.686,17.7323,17.6767,17.723,72355.0
2020-12-07 13:35:00,19.14,19.17,19.1,19.12,70106.0,17.723,17.7508,17.686,17.7045,70106.0
2020-12-07 13:40:00,19.12,19.12,19.03,19.04,114430.0,17.7045,17.7045,17.6212,17.6304,114430.0
2020-12-07 13:45:00,19.04,19.07,19.0,19.05,82096.0,17.6304,17.6582,17.5934,17.6397,82096.0
2020-12-07 13:50:00,19.04,19.05,19.0,19.01,86516.0,17.6304,17.6397,17.5934,17.6026,86516.0
2020-12-07 13:55:00,19.02,19.05,19.0,19.02,47304.0,17.6119,17.6397,17.5934,17.6119,47304.0
2020-12-07 14:00:00,19.02,19.02,18.96,19.01,96649.0,17.6119,17.6119,17.5563,17.6026,96649.0
2020-12-07 14:05:00,19.0,19.04,18.99,19.03,88125.0,17.5934,17.6304,17.5841,17.6212,88125.0
2020-12-07 14:10:00,19.02,19.02,18.9,18.91,140347.0,17.6119,17.6119,17.5008,17.51,140347.0
2020-12-07 14:15:00,18.9,18.94,18.89,18.91,124504.0,17.5008,17.5378,17.4915,17.51,124504.0
2020-12-07 14:20:00,18.91,18.96,18.91,18.93,76110.0,17.51,17.5563,17.51,17.5286,76110.0
2020-12-07 14:25:00,18.94,19.0,18.94,18.96,82547.0,17.5378,17.5934,17.5378,17.5563,82547.0
2020-12-07 14:30:00,18.97,18.97,18.92,18.94,94591.0,17.5656,17.5656,17.5193,17.5378,94591.0
2020-12-07 14:35:00,18.93,18.95,18.9,18.94,45787.0,17.5286,17.5471,17.5008,17.5378,45787.0
2020-12-07 14:40:00,18.95,18.99,18.94,18.99,58144.0,17.5471,17.5841,17.5378,17.5841,58144.0
2020-12-07 14:45:00,18.98,19.03,18.98,19.02,51162.0,17.5749,17.6212,17.5749,17.6119,51162.0
2020-12-07 14:50:00,19.01,19.02,18.95,19.0,112458.0,17.6026,17.6119,17.5471,17.5934,112458.0
2020-12-07 14:55:00,18.99,19.01,18.95,18.95,59024.0,17.5841,17.6026,17.5471,17.5471,59024.0
2020-12-07 15:00:00,18.96,18.97,18.88,18.91,90003.0,17.5563,17.5656,17.4823,17.51,90003.0
2020-12-07 15:05:00,18.91,18.92,18.86,18.89,110396.0,17.51,17.5193,17.4637,17.4915,110396.0
2020-12-07 15:10:00,18.89,18.9,18.86,18.89,67511.0,17.4915,17.5008,17.4637,17.4915,67511.0
2020-12-07 15:15:00,18.89,18.96,18.87,18.96,63447.0,17.4915,17.5563,17.473,17.5563,63447.0
2020-12-07 15:20:00,18.96,18.97,18.92,18.95,62351.0,17.5563,17.5656,17.5193,17.5471,62351.0
2020-12-07 15:25:00,18.95,19.0,18.93,19.0,81086.0,17.5471,17.5934,17.5286,17.5934,81086.0
2020-12-07 15:30:00,19.0,19.06,18.98,19.04,169058.0,17.5934,17.6489,17.5749,17.6304,169058.0
2020-12-07 15:35:00,19.03,19.06,19.0,19.04,167668.0,17.6212,17.6489,17.5934,17.6304,167668.0
2020-12-07 15:40:00,19.04,19.04,18.92,18.95,208769.0,17.6304,17.6304,17.5193,17.5471,208769.0
2020-12-07 15:45:00,18.96,18.98,18.9,18.92,186639.0,17.5563,17.5749,17.5008,17.5193,186639.0
2020-12-07 15:50:00,18.92,19.0,18.91,19.0,223581.0,17.5193,17.5934,17.51,17.5934,223581.0
2020-12-07 15:55:00,19.0,19.01,18.96,18.96,383130.0,17.5934,17.6026,17.5563,17.5563,383130.0
2020-12-08 09:30:00,18.55,19.06,18.53,19.02,321803.0,17.1767,17.6489,17.1582,17.6119,321803.0
2020-12-08 09:35:00,19.01,19.15,18.96,19.14,183414.0,17.6026,17.7323,17.5563,17.723,183414.0
2020-12-08 09:40:00,19.15,19.19,19.07,19.1,146873.0,17.7323,17.7693,17.6582,17.686,146873.0
2020-12-08 09:45:00,19.1,19.23,19.08,19.2,87270.0,17.686,17.8063,17.6675,17.7786,87270.0
2020-12-08 09:50:00,19.21,19.3,19.2,19.26,124318.0,17.7878,17.8712,17.7786,17.8341,124318.0
2020-12-08 09:55:00,19.26,19.29,19.22,19.27,117209.0,17.8341,17.8619,17.7971,17.8434,117209.0
2020-12-08 10:00:00,19.28,19.32,19.07,19.09,276316.0,17.8526,17.8897,17.6582,17.6767,276316.0
2020-12-08 10:05:00,19.09,19.19,19.02,19.19,154621.0,17.6767,17.7693,17.6119,17.7693,154621.0
2020-12-08 10:10:00,19.18,19.34,19.15,19.33,214127.0,17.76,17.9082,17.7323,17.8989,214127.0
2020-12-08 10:15:00,19.33,19.36,19.26,19.29,96762.0,17.8989,17.9267,17.8341,17.8619,96762.0
2020-12-08 10:20:00,19.29,19.39,19.25,19.37,77224.0,17.8619,17.9545,17.8249,17.936,77224.0
2020-12-08 10:25:00,19.37,19.41,19.33,19.41,109205.0,17.936,17.973,17.8989,17.973,109205.0
2020-12-08 10:30:00,19.42,19.46,19.36,19.36,134603.0,17.9823,18.0193,17.9267,17.9267,134603.0
2020-12-08 10:35:00,19.36,19.44,19.34,19.38,125850.0,17.9267,18.0008,17.9082,17.9452,125850.0
2020-12-08 10:40:00,19.38,19.38,19.32,19.33,131200.0,17.9452,17.9452,17.8897,17.8989,131200.0
2020-12-08 10:45:00,19.32,19.33,19.27,19.3,112714.0,17.8897,17.8989,17.8434,17.8712,112714.0
2020-12-08 10:50:00,19.31,19.31,19.23,19.28,103336.0,17.8804,17.8804,17.8063,17.8526,103336.0
2020-12-08 10:55:00,19.29,19.35,19.29,19.35,125830.0,17.8619,17.9175,17.8619,17.9175,125830.0
2020-12-08 11:00:00,19.35,19.43,19.33,19.39,108370.0,17.9175,17.9915,17.8989,17.9545,108370.0
2020-12-08 11:05:00,19.39,19.41,19.27,19.3,114701.0,17.9545,17.973,17.8434,17.8712,114701.0
2020-12-08 11:10:00,19.31,19.38,19.29,19.32,61180.0,17.8804,17.9452,17.8619,17.8897,61180.0
2020-12-08 11:15:00,19.32,19.36,19.27,19.29,88217.0,17.8897,17.9267,17.8434,17.8619,88217.0
2020-12-08 11:20:00,19.28,19.34,19.27,19.32,64018.0,17.8526,17.9082,17.8434,17.8897,64018.0
2020-12-08 11:25:00,19.31,19.37,19.3,19.32,73814.0,17.8804,17.936,17.8712,17.8897,73814.0
2020-12-08 11:30:00,19.31,19.33,19.27,19.3,75779.0,17.8804,17.8989,17.8434,17.8712,75779.0
2020-12-08 11:35:00,19.3,19.31,19.25,19.26,53112.0,17.8712,17.8804,17.8249,17.8341,53112.0
2020-12-08 11:40:00,19.26,19.28,19.21,19.23,56738.0,17.8341,17.8526,17.7878,17.8063,56738.0
2020-12-08 11:45:00,19.23,19.28,19.21,19.22,46873.0,17.8063,17.8526,17.7878,17.7971,46873.0
2020-12-08 11:50:00,19.21,19.23,19.15,19.16,54441.0,17.7878,17.8063,17.7323,17.7415,54441.0
2020-12-08 11:55:00,19.16,19.24,19.14,19.2,60809.0,17.7415,17.8156,17.723,17.7786,60809.0
2020-12-08 12:00:00,19.19,19.21,19.15,19.18,47344.0,17.7693,17.7878,17.7323,17.76,47344.0
2020-12-08 12:05:00,19.17,19.28,19.14,19.27,61329.0,17.7508,17.8526,17.723,17.8434,61329.0
2020-12-08 12:10:00,19.27,19.3,19.24,19.28,47442.0,17.8434,17.8712,17.8156,17.8526,47442.0
2020-12-08 12:15:00,19.28,19.34,19.27,19.3,70004.0,17.8526,17.9082,17.8434,17.8712,70004.0
2020-12-08 12:20:00,19.3,19.35,19.3,19.34,36976.0,17.8712,17.9175,17.8712,17.9082,36976.0
2020-12-08 12:25:00,19.34,19.37,19.3,19.3,117894.0,17.9082,17.936,17.8712,17.8712,117894.0
2020-12-08 12:30:00,19.31,19.34,19.29,19.33,45819.0,17.8804,17.9082,17.8619,17.8989,45819.0
2020-12-08 12:35:00,19.34,19.34,19.3,19.3,27628.0,17.9082,17.9082,17.8712,17.8712,27628.0
2020-12-08 12:40:00,19.3,19.35,19.29,19.32,83873.0,17.8712,17.9175,17.8619,17.8897,83873.0
2020-12-08 12:45:00,19.31,19.33,19.29,19.3,40449.0,17.8804,17.8989,17.8619,17.8712,40449.0
2020-12-08 12:50:00,19.3,19.35,19.27,19.29,40798.0,17.8712,17.9175,17.8434,17.8619,40798.0
2020-12-08 12:55:00,19.29,19.29,19.22,19.25,43174.0,17.8619,17.8619,17.7971,17.8249,43174.0
2020-12-08 13:00:00,19.25,19.27,19.22,19.24,29227.0,17.8249,17.8434,17.7971,17.8156,29227.0
2020-12-08 13:05:00,19.23,19.26,19.19,19.2,46134.0,17.8063,17.8341,17.7693,17.7786,46134.0
2020-12-08 13:10:00,19.19,19.25,19.19,19.25,45688.0,17.7693,17.8249,17.7693,17.8249,45688.0
2020-12-08 13:15:00,19.24,19.3,19.24,19.29,37916.0,17.8156,17.8712,17.8156,17.8619,37916.0
2020-12-08 13:20:00,19.28,19.31,19.27,19.31,38275.0,17.8526,17.8804,17.8434,17.8804,38275.0
2020-12-08 13:25:00,19.31,19.33,19.22,19.23,74889.0,17.8804,17.8989,17.7971,17.8063,74889.0
2020-12-08 13:30:00,19.24,19.28,19.19,19.28,65726.0,17.8156,17.8526,17.7693,17.8526,65726.0
2020-12-08 13:35:00,19.27,19.29,19.25,19.26,64225.0,17.8434,17.8619,17.8249,17.8341,64225.0
2020-12-08 13:40:00,19.26,19.3,19.25,19.28,63540.0,17.8341,17.8712,17.8249,17.8526,63540.0
2020-12-08 13:45:00,19.28,19.34,19.27,19.32,51325.0,17.8526,17.9082,17.8434,17.8897,51325.0
2020-12-08 13:50:00,19.33,19.34,19.26,19.27,51560.0,17.8989,17.9082,17.8341,17.8434,51560.0
2020-12-08 13:55:00,19.26,19.29,19.26,19.29,35584.0,17.8341,17.8619,17.8341,17.8619,35584.0
2020-12-08 14:00:00,19.29,19.33,19.26,19.3,50458.0,17.8619,17.8989,17.8341,17.8712,50458.0
2020-12-08 14:05:00,19.3,19.39,19.27,19.39,84728.0,17.8712,17.9545,17.8434,17.9545,84728.0
2020-12-08 14:10:00,19.38,19.47,19.38,19.46,119138.0,17.9452,18.0286,17.9452,18.0193,119138.0
2020-12-08 14:15:00,19.46,19.48,19.42,19.48,76159.0,18.0193,18.0378,17.9823,18.0378,76159.0
2020-12-08 14:20:00,19.48,19.49,19.45,19.49,101378.0,18.0378,18.0471,18.0101,18.0471,101378.0
2020-12-08 14:25:00,19.48,19.49,19.4,19.42,79658.0,18.0378,18.0471,17.9638,17.9823,79658.0
2020-12-08 14:30:00,19.42,19.48,19.41,19.46,82211.0,17.9823,18.0378,17.973,18.0193,82211.0
2020-12-08 14:35:00,19.46,19.48,19.43,19.47,82451.0,18.0193,18.0378,17.9915,18.0286,82451.0
2020-12-08 14:40:00,19.47,19.49,19.46,19.48,105462.0,18.0286,18.0471,18.0193,18.0378,105462.0
2020-12-08 14:45:00,19.48,19.5,19.43,19.46,155898.0,18.0378,18.0564,17.9915,18.0193,155898.0
2020-12-08 14:50:00,19.45,19.5,19.44,19.5,133851.0,18.0101,18.0564,18.0008,18.0564,133851.0
2020-12-08 14:55:00,19.49,19.51,19.46,19.47,270322.0,18.0471,18.0656,18.0193,18.0286,270322.0
2020-12-08 15:00:00,19.48,19.5,19.45,19.46,104166.0,18.0378,18.0564,18.0101,18.0193,104166.0
2020-12-08 15:05:00,19.46,19.49,19.45,19.48,80232.0,18.0193,18.0471,18.0101,18.0378,80232.0
2020-12-08 15:10:00,19.49,19.5,19.43,19.46,116759.0,18.0471,18.0564,17.9915,18.0193,116759.0
2020-12-08 15:15:00,19.46,19.51,19.44,19.48,154960.0,18.0193,18.0656,18.0008,18.0378,154960.0
2020-12-08 15:20:00,19.48,19.58,19.48,19.58,165694.0,18.0378,18.1304,18.0378,18.1304,165694.0
2020-12-08 15:25:00,19.58,19.59,19.55,19.57,242805.0,18.1304,18.1397,18.1027,18.1212,242805.0
2020-12-08 15:30:00,19.57,19.66,19.57,19.66,263418.0,18.1212,18.2045,18.1212,18.2045,263418.0
2020-12-08 15:35:00,19.66,19.66,19.59,19.62,235043.0,18.2045,18.2045,18.1397,18.1675,235043.0
2020-12-08 15:40:00,19.62,19.67,19.6,19.64,218966.0,18.1675,18.2138,18.149,18.186,218966.0
2020-12-08 15:45:00,19.63,19.68,19.63,19.64,746859.0,18.1767,18.223,18.1767,18.186,746859.0
2020-12-08 15:50:00,19.64,19.75,19.63,19.74,438098.0,18.186,18.2878,18.1767,18.2786,438098.0
2020-12-08 15:55:00,19.75,19.81,19.74,19.76,1045173.0,18.2878,18.3434,18.2786,18.2971,1045173.0
2020-12-09 09:30:00,19.83,20.1,19.83,19.94,1357984.0,18.3619,18.6119,18.3619,18.4638,1357984.0
2020-12-09 09:35:00,19.95,20.07,19.9,20.03,429881.0,18.473,18.5842,18.4267,18.5471,429881.0
2020-12-09 09:40:00,20.04,20.11,20.03,20.1,322861.0,18.5564,18.6212,18.5471,18.6119,322861.0
2020-12-09 09:45:00,20.1,20.1,19.93,19.98,360613.0,18.6119,18.6119,18.4545,18.5008,360613.0
2020-12-09 09:50:00,19.98,20.09,19.93,20.07,317839.0,18.5008,18.6027,18.4545,18.5842,317839.0
2020-12-09 09:55:00,20.06,20.25,20.06,20.21,427622.0,18.5749,18.7508,18.5749,18.7138,427622.0
2020-12-09 10:00:00,20.21,20.32,20.2,20.3,324628.0,18.7138,18.8157,18.7045,18.7971,324628.0
2020-12-09 10:05:00,20.31,20.36,20.26,20.28,330230.0,18.8064,18.8527,18.7601,18.7786,330230.0
2020-12-09 10:10:00,20.28,20.33,20.06,20.07,294709.0,18.7786,18.8249,18.5749,18.5842,294709.0
2020-12-09 10:15:00,20.07,20.2,20.05,20.2,217368.0,18.5842,18.7045,18.5656,18.7045,217368.0
2020-12-09 10:20:00,20.2,20.21,20.15,20.19,349040.0,18.7045,18.7138,18.6582,18.6953,349040.0
2020-12-09 10:25:00,20.19,20.29,20.18,20.28,240197.0,18.6953,18.7879,18.686,18.7786,240197.0
2020-12-09 10:30:00,20.27,20.27,19.96,20.0,549759.0,18.7694,18.7694,18.4823,18.5193,549759.0
2020-12-09 10:35:00,20.01,20.03,19.94,19.96,310032.0,18.5286,18.5471,18.4638,18.4823,310032.0
2020-12-09 10:40:00,19.97,20.09,19.96,19.99,301472.0,18.4916,18.6027,18.4823,18.5101,301472.0
2020-12-09 10:45:00,19.99,20.01,19.93,19.98,97852.0,18.5101,18.5286,18.4545,18.5008,97852.0
2020-12-09 10:50:00,19.98,20.05,19.9,19.98,109014.0,18.5008,18.5656,18.4267,18.5008,109014.0
2020-12-09 10:55:00,19.98,19.99,19.89,19.91,95672.0,18.5008,18.5101,18.4175,18.436,95672.0
2020-12-09 11:00:00,19.9,19.92,19.76,19.78,143498.0,18.4267,18.4453,18.2971,18.3156,143498.0
2020-12-09 11:05:00,19.78,19.82,19.69,19.81,178184.0,18.3156,18.3527,18.2323,18.3434,178184.0
2020-12-09 11:10:00,19.8,19.96,19.8,19.92,155201.0,18.3341,18.4823,18.3341,18.4453,155201.0
2020-12-09 11:15:00,19.92,19.99,19.88,19.91,191425.0,18.4453,18.5101,18.4082,18.436,191425.0
2020-12-09 11:20:00,19.91,19.97,19.89,19.96,87526.0,18.436,18.4916,18.4175,18.4823,87526.0
2020-12-09 11:25:00,19.95,19.96,19.88,19.88,254386.0,18.473,18.4823,18.4082,18.4082,254386.0
2020-12-09 11:30:00,19.87,19.87,19.77,19.8,237802.0,18.399,18.399,18.3064,18.3341,237802.0
2020-12-09 11:35:00,19.8,19.88,19.77,19.82,175818.0,18.3341,18.4082,18.3064,18.3527,175818.0
2020-12-09 11:40:00,19.83,19.9,19.83,19.89,165281.0,18.3619,18.4267,18.3619,18.4175,165281.0
2020-12-09 11:45:00,19.89,19.91,19.81,19.84,176207.0,18.4175,18.436,18.3434,18.3712,176207.0
2020-12-09 11:50:00,19.84,19.92,19.8,19.9,127377.0,18.3712,18.4453,18.3341,18.4267,127377.0
2020-12-09 11:55:00,19.91,20.03,19.9,19.98,132727.0,18.436,18.5471,18.4267,18.5008,132727.0
2020-12-09 12:00:00,19.98,20.0,19.94,19.98,66242.0,18.5008,18.5193,18.4638,18.5008,66242.0
2020-12-09 12:05:00,19.98,20.03,19.97,20.0,128682.0,18.5008,18.5471,18.4916,18.5193,128682.0
2020-12-09 12:10:00,20.0,20.03,19.96,19.96,77103.0,18.5193,18.5471,18.4823,18.4823,77103.0
2020-12-09 12:15:00,19.96,20.0,19.93,19.99,46087.0,18.4823,18.5193,18.4545,18.5101,46087.0
2020-12-09 12:20:00,19.99,20.03,19.95,20.0,113070.0,18.5101,18.5471,18.473,18.5193,113070.0
2020-12-09 12:25:00,19.98,19.99,19.94,19.96,58027.0,18.5008,18.5101,18.4638,18.4823,58027.0
2020-12-09 12:30:00,19.96,19.99,19.92,19.96,46341.0,18.4823,18.5101,18.4453,18.4823,46341.0
2020-12-09 12:35:00,19.96,19.99,19.95,19.97,38062.0,18.4823,18.5101,18.473,18.4916,38062.0
2020-12-09 12:40:00,19.96,20.0,19.95,19.96,53534.0,18.4823,18.5193,18.473,18.4823,53534.0
2020-12-09 12:45:00,19.96,20.0,19.93,19.98,91756.0,18.4823,18.5193,18.4545,18.5008,91756.0
2020-12-09 12:50:00,19.96,20.01,19.91,20.0,135709.0,18.4823,18.5286,18.436,18.5193,135709.0
2020-12-09 12:55:00,20.0,20.05,19.98,20.01,202096.0,18.5193,18.5656,18.5008,18.5286,202096.0
2020-12-09 13:00:00,20.01,20.01,19.96,19.97,130659.0,18.5286,18.5286,18.4823,18.4916,130659.0
2020-12-09 13:05:00,19.97,20.01,19.94,19.98,118158.0,18.4916,18.5286,18.4638,18.5008,118158.0
2020-12-09 13:10:00,19.98,20.01,19.98,20.01,58071.0,18.5008,18.5286,18.5008,18.5286,58071.0
2020-12-09 13:15:00,20.02,20.02,19.96,19.99,44716.0,18.5379,18.5379,18.4823,18.5101,44716.0
2020-12-09 13:20:00,19.98,19.99,19.82,19.82,65166.0,18.5008,18.5101,18.3527,18.3527,65166.0
2020-12-09 13:25:00,19.83,19.85,19.69,19.72,115849.0,18.3619,18.3804,18.2323,18.2601,115849.0
2020-12-09 13:30:00,19.72,19.72,19.54,19.55,138423.0,18.2601,18.2601,18.0934,18.1027,138423.0
2020-12-09 13:35:00,19.55,19.62,19.51,19.61,123523.0,18.1027,18.1675,18.0656,18.1582,123523.0
2020-12-09 13:40:00,19.62,19.67,19.56,19.62,88432.0,18.1675,18.2138,18.1119,18.1675,88432.0
2020-12-09 13:45:00,19.62,19.64,19.56,19.57,63564.0,18.1675,18.186,18.1119,18.1212,63564.0
2020-12-09 13:50:00,19.57,19.58,19.45,19.49,122010.0,18.1212,18.1304,18.0101,18.0471,122010.0
2020-12-09 13:55:00,19.5,19.52,19.3,19.3,243596.0,18.0564,18.0749,17.8712,17.8712,243596.0
2020-12-09 14:00:00,19.3,19.52,19.27,19.5,183932.0,17.8712,18.0749,17.8434,18.0564,183932.0
2020-12-09 14:05:00,19.5,19.55,19.44,19.55,102755.0,18.0564,18.1027,18.0008,18.1027,102755.0
2020-12-09 14:10:00,19.54,19.54,19.43,19.48,108726.0,18.0934,18.0934,17.9915,18.0378,108726.0
2020-12-09 14:15:00,19.46,19.48,19.4,19.47,79754.0,18.0193,18.0378,17.9638,18.0286,79754.0
2020-12-09 14:20:00,19.46,19.55,19.42,19.54,111649.0,18.0193,18.1027,17.9823,18.0934,111649.0
2020-12-09 14:25:00,19.55,19.65,19.52,19.63,176534.0,18.1027,18.1953,18.0749,18.1767,176534.0
2020-12-09 14:30:00,19.63,19.67,19.52,19.53,80789.0,18.1767,18.2138,18.0749,18.0841,80789.0
2020-12-09 14:35:00,19.53,19.54,19.44,19.47,125418.0,18.0841,18.0934,18.0008,18.0286,125418.0
2020-12-09 14:40:00,19.47,19.49,19.41,19.43,109558.0,18.0286,18.0471,17.973,17.9915,109558.0
2020-12-09 14:45:00,19.43,19.5,19.42,19.45,150489.0,17.9915,18.0564,17.9823,18.0101,150489.0
2020-12-09 14:50:00,19.46,19.51,19.44,19.5,69775.0,18.0193,18.0656,18.0008,18.0564,69775.0
2020-12-09 14:55:00,19.5,19.51,19.46,19.46,164991.0,18.0564,18.0656,18.0193,18.0193,164991.0
2020-12-09 15:00:00,19.46,19.48,19.41,19.44,64849.0,18.0193,18.0378,17.973,18.0008,64849.0
2020-12-09 15:05:00,19.44,19.47,19.41,19.43,158412.0,18.0008,18.0286,17.973,17.9915,158412.0
2020-12-09 15:10:00,19.43,19.45,19.4,19.41,83487.0,17.9915,18.0101,17.9638,17.973,83487.0
2020-12-09 15:15:00,19.41,19.43,19.39,19.42,118618.0,17.973,17.9915,17.9545,17.9823,118618.0
2020-12-09 15:20:00,19.42,19.44,19.37,19.39,96682.0,17.9823,18.0008,17.936,17.9545,96682.0
2020-12-09 15:25:00,19.39,19.39,19.35,19.36,147536.0,17.9545,17.9545,17.9175,17.9267,147536.0
2020-12-09 15:30:00,19.36,19.45,19.35,19.41,171842.0,17.9267,18.0101,17.9175,17.973,171842.0
2020-12-09 15:35:00,19.41,19.5,19.41,19.46,200268.0,17.973,18.0564,17.973,18.0193,200268.0
2020-12-09 15:40:00,19.47,19.52,19.46,19.51,151243.0,18.0286,18.0749,18.0193,18.0656,151243.0
2020-12-09 15:45:00,19.5,19.58,19.49,19.51,294367.0,18.0564,18.1304,18.0471,18.0656,294367.0
2020-12-09 15:50:00,19.51,19.57,19.49,19.54,262214.0,18.0656,18.1212,18.0471,18.0934,262214.0
2020-12-09 15:55:00,19.54,19.57,19.49,19.5,824925.0,18.0934,18.1212,18.0471,18.0564,824925.0
2020-12-10 09:30:00,19.0,19.34,18.92,19.18,495046.0,17.5934,17.9082,17.5193,17.76,495046.0
2020-12-10 09:35:00,19.2,19.42,19.11,19.42,208118.0,17.7786,17.9823,17.6952,17.9823,208118.0
2020-12-10 09:40:00,19.43,19.51,19.37,19.48,212545.0,17.9915,18.0656,17.936,18.0378,212545.0
2020-12-10 09:45:00,19.48,19.64,19.46,19.64,180653.0,18.0378,18.186,18.0193,18.186,180653.0
2020-12-10 09:50:00,19.64,19.74,19.6,19.61,172500.0,18.186,18.2786,18.149,18.1582,172500.0
2020-12-10 09:55:00,19.62,19.74,19.61,19.72,101562.0,18.1675,18.2786,18.1582,18.2601,101562.0
2020-12-10 10:00:00,19.73,19.82,19.7,19.77,121884.0,18.2693,18.3527,18.2416,18.3064,121884.0
2020-12-10 10:05:00,19.77,19.84,19.73,19.81,143951.0,18.3064,18.3712,18.2693,18.3434,143951.0
2020-12-10 10:10:00,19.81,19.85,19.77,19.82,86278.0,18.3434,18.3804,18.3064,18.3527,86278.0
2020-12-10 10:15:00,19.83,19.94,19.82,19.94,147796.0,18.3619,18.4638,18.3527,18.4638,147796.0
2020-12-10 10:20:00,19.94,20.05,19.94,20.04,214387.0,18.4638,18.5656,18.4638,18.5564,214387.0
2020-12-10 10:25:00,20.03,20.15,20.03,20.14,311863.0,18.5471,18.6582,18.5471,18.649,311863.0
2020-12-10 10:30:00,20.14,20.21,20.13,20.19,257396.0,18.649,18.7138,18.6397,18.6953,257396.0
2020-12-10 10:35:00,20.18,20.31,20.18,20.23,183654.0,18.686,18.8064,18.686,18.7323,183654.0
2020-12-10 10:40:00,20.22,20.28,20.14,20.17,230443.0,18.7231,18.7786,18.649,18.6768,230443.0
2020-12-10 10:45:00,20.16,20.26,20.1,20.11,401693.0,18.6675,18.7601,18.6119,18.6212,401693.0
2020-12-10 10:50:00,20.11,20.21,20.1,20.16,223176.0,18.6212,18.7138,18.6119,18.6675,223176.0
2020-12-10 10:55:00,20.16,20.26,20.16,20.26,184351.0,18.6675,18.7601,18.6675,18.7601,184351.0
2020-12-10 11:00:00,20.26,20.27,20.17,20.24,200642.0,18.7601,18.7694,18.6768,18.7416,200642.0
2020-12-10 11:05:00,20.25,20.26,20.11,20.11,190325.0,18.7508,18.7601,18.6212,18.6212,190325.0
2020-12-10 11:10:00,20.11,20.2,20.11,20.19,101500.0,18.6212,18.7045,18.6212,18.6953,101500.0
2020-12-10 11:15:00,20.19,20.3,20.17,20.29,134105.0,18.6953,18.7971,18.6768,18.7879,134105.0
2020-12-10 11:20:00,20.29,20.3,20.19,20.22,102986.0,18.7879,18.7971,18.6953,18.7231,102986.0
2020-12-10 11:25:00,20.22,20.24,20.13,20.19,75733.0,18.7231,18.7416,18.6397,18.6953,75733.0
2020-12-10 11:30:00,20.19,20.21,20.14,20.15,101231.0,18.6953,18.7138,18.649,18.6582,101231.0
2020-12-10 11:35:00,20.14,20.17,20.04,20.06,128503.0,18.649,18.6768,18.5564,18.5749,128503.0
2020-12-10 11:40:00,20.06,20.07,20.02,20.06,84429.0,18.5749,18.5842,18.5379,18.5749,84429.0
2020-12-10 11:45:00,20.06,20.12,19.96,19.96,163791.0,18.5749,18.6305,18.4823,18.4823,163791.0
2020-12-10 11:50:00,19.96,19.96,19.85,19.92,205320.0,18.4823,18.4823,18.3804,18.4453,205320.0
2020-12-10 11:55:00,19.92,19.99,19.9,19.94,120742.0,18.4453,18.5101,18.4267,18.4638,120742.0
2020-12-10 12:00:00,19.94,20.02,19.94,20.01,159608.0,18.4638,18.5379,18.4638,18.5286,159608.0
2020-12-10 12:05:00,20.01,20.08,20.01,20.07,81253.0,18.5286,18.5934,18.5286,18.5842,81253.0
2020-12-10 12:10:00,20.08,20.13,20.07,20.1,106113.0,18.5934,18.6397,18.5842,18.6119,106113.0
2020-12-10 12:15:00,20.1,20.1,20.06,20.06,85621.0,18.6119,18.6119,18.5749,18.5749,85621.0
2020-12-10 12:20:00,20.07,20.12,20.04,20.12,84456.0,18.5842,18.6305,18.5564,18.6305,84456.0
2020-12-10 12:25:00,20.11,20.17,20.08,20.13,134980.0,18.6212,18.6768,18.5934,18.6397,134980.0
2020-12-10 12:30:00,20.12,20.2,20.12,20.2,85423.0,18.6305,18.7045,18.6305,18.7045,85423.0
2020-12-10 12:35:00,20.2,20.21,20.11,20.14,99604.0,18.7045,18.7138,18.6212,18.649,99604.0
2020-12-10 12:40:00,20.14,20.2,20.11,20.14,187328.0,18.649,18.7045,18.6212,18.649,187328.0
2020-12-10 12:45:00,20.14,20.16,20.07,20.07,57749.0,18.649,18.6675,18.5842,18.5842,57749.0
2020-12-10 12:50:00,20.07,20.15,20.05,20.14,64446.0,18.5842,18.6582,18.5656,18.649,64446.0
2020-12-10 12:55:00,20.14,20.18,20.12,20.15,60614.0,18.649,18.686,18.6305,18.6582,60614.0
2020-12-10 13:00:00,20.14,20.15,20.02,20.03,78363.0,18.649,18.6582,18.5379,18.5471,78363.0
2020-12-10 13:05:00,20.02,20.11,20.01,20.1,58537.0,18.5379,18.6212,18.5286,18.6119,58537.0
2020-12-10 13:10:00,20.1,20.18,20.1,20.17,59415.0,18.6119,18.686,18.6119,18.6768,59415.0
2020-12-10 13:15:00,20.18,20.19,20.12,20.15,81701.0,18.686,18.6953,18.6305,18.6582,81701.0
2020-12-10 13:20:00,20.14,20.15,20.09,20.12,84409.0,18.649,18.6582,18.6027,18.6305,84409.0
2020-12-10 13:25:00,20.12,20.16,20.08,20.09,69718.0,18.6305,18.6675,18.5934,18.6027,69718.0
2020-12-10 13:30:00,20.09,20.16,20.09,20.15,52404.0,18.6027,18.6675,18.6027,18.6582,52404.0
2020-12-10 13:35:00,20.15,20.18,20.1,20.17,71697.0,18.6582,18.686,18.6119,18.6768,71697.0
2020-12-10 13:40:00,20.16,20.19,20.13,20.19,45981.0,18.6675,18.6953,18.6397,18.6953,45981.0
2020-12-10 13:45:00,20.18,20.21,20.14,20.19,85738.0,18.686,18.7138,18.649,18.6953,85738.0
2020-12-10 13:50:00,20.2,20.22,20.15,20.21,56566.0,18.7045,18.7231,18.6582,18.7138,56566.0
2020-12-10 13:55:00,20.21,20.21,20.15,20.18,65984.0,18.7138,18.7138,18.6582,18.686,65984.0
2020-12-10 14:00:00,20.18,20.2,20.15,20.16,50211.0,18.686,18.7045,18.6582,18.6675,50211.0
2020-12-10 14:05:00,20.16,20.22,20.16,20.16,62046.0,18.6675,18.7231,18.6675,18.6675,62046.0
2020-12-10 14:10:00,20.17,20.17,20.05,20.11,165583.0,18.6768,18.6768,18.5656,18.6212,165583.0
2020-12-10 14:15:00,20.11,20.14,20.09,20.14,78770.0,18.6212,18.649,18.6027,18.649,78770.0
2020-12-10 14:20:00,20.14,20.16,20.12,20.15,50515.0,18.649,18.6675,18.6305,18.6582,50515.0
2020-12-10 14:25:00,20.14,20.18,20.12,20.17,59674.0,18.649,18.686,18.6305,18.6768,59674.0
2020-12-10 14:30:00,20.16,20.18,20.13,20.18,55467.0,18.6675,18.686,18.6397,18.686,55467.0
2020-12-10 14:35:00,20.18,20.25,20.17,20.25,72225.0,18.686,18.7508,18.6768,18.7508,72225.0
2020-12-10 14:40:00,20.24,20.24,20.18,20.21,59330.0,18.7416,18.7416,18.686,18.7138,59330.0
2020-12-10 14:45:00,20.21,20.23,20.12,20.13,98823.0,18.7138,18.7323,18.6305,18.6397,98823.0
2020-12-10 14:50:00,20.13,20.16,20.1,20.13,79150.0,18.6397,18.6675,18.6119,18.6397,79150.0
2020-12-10 14:55:00,20.14,20.19,20.09,20.11,82603.0,18.649,18.6953,18.6027,18.6212,82603.0
2020-12-10 15:00:00,20.11,20.21,20.1,20.19,101708.0,18.6212,18.7138,18.6119,18.6953,101708.0
2020-12-10 15:05:00,20.18,20.23,20.18,20.19,52016.0,18.686,18.7323,18.686,18.6953,52016.0
2020-12-10 15:10:00,20.2,20.24,20.2,20.2,47070.0,18.7045,18.7416,18.7045,18.7045,47070.0
2020-12-10 15:15:00,20.2,20.25,20.2,20.22,80685.0,18.7045,18.7508,18.7045,18.7231,80685.0
2020-12-10 15:20:00,20.21,20.25,20.17,20.17,117169.0,18.7138,18.7508,18.6768,18.6768,117169.0
2020-12-10 15:25:00,20.17,20.19,20.11,20.13,116605.0,18.6768,18.6953,18.6212,18.6397,116605.0
2020-12-10 15:30:00,20.13,20.17,20.09,20.1,100858.0,18.6397,18.6768,18.6027,18.6119,100858.0
2020-12-10 15:35:00,20.1,20.1,20.02,20.02,136709.0,18.6119,18.6119,18.5379,18.5379,136709.0
2020-12-10 15:40:00,20.02,20.08,20.01,20.05,165566.0,18.5379,18.5934,18.5286,18.5656,165566.0
2020-12-10 15:45:00,20.04,20.1,20.02,20.03,186654.0,18.5564,18.6119,18.5379,18.5471,186654.0
2020-12-10 15:50:00,20.03,20.06,20.02,20.05,261175.0,18.5471,18.5749,18.5379,18.5656,261175.0
2020-12-10 15:55:00,20.05,20.05,19.99,20.0,476400.0,18.5656,18.5656,18.5101,18.5193,476400.0
2020-12-11 09:30:00,19.75,19.85,19.68,19.77,303195.0,18.2878,18.3804,18.223,18.3064,303195.0
2020-12-11 09:35:00,19.78,19.8,19.65,19.71,248246.0,18.3156,18.3341,18.1953,18.2508,248246.0
2020-12-11 09:40:00,19.72,19.77,19.64,19.74,164688.0,18.2601,18.3064,18.186,18.2786,164688.0
2020-12-11 09:45:00,19.74,19.85,19.71,19.74,183873.0,18.2786,18.3804,18.2508,18.2786,183873.0
2020-12-11 09:50:00,19.73,19.82,19.69,19.78,178515.0,18.2693,18.3527,18.2323,18.3156,178515.0
2020-12-11 09:55:00,19.78,19.9,19.78,19.87,109773.0,18.3156,18.4267,18.3156,18.399,109773.0
2020-12-11 10:00:00,19.88,19.97,19.84,19.84,170200.0,18.4082,18.4916,18.3712,18.3712,170200.0
2020-12-11 10:05:00,19.85,19.91,19.78,19.79,119525.0,18.3804,18.436,18.3156,18.3249,119525.0
2020-12-11 10:10:00,19.79,19.8,19.66,19.69,88966.0,18.3249,18.3341,18.2045,18.2323,88966.0
2020-12-11 10:15:00,19.7,19.86,19.7,19.85,112668.0,18.2416,18.3897,18.2416,18.3804,112668.0
2020-12-11 10:20:00,19.86,19.92,19.79,19.92,135111.0,18.3897,18.4453,18.3249,18.4453,135111.0
2020-12-11 10:25:00,19.92,19.95,19.84,19.86,100072.0,18.4453,18.473,18.3712,18.3897,100072.0
2020-12-11 10:30:00,19.86,20.0,19.86,19.98,154066.0,18.3897,18.5193,18.3897,18.5008,154066.0
2020-12-11 10:35:00,19.98,20.0,19.94,19.98,89810.0,18.5008,18.5193,18.4638,18.5008,89810.0
2020-12-11 10:40:00,19.98,19.98,19.9,19.93,64222.0,18.5008,18.5008,18.4267,18.4545,64222.0
2020-12-11 10:45:00,19.93,19.99,19.91,19.92,66184.0,18.4545,18.5101,18.436,18.4453,66184.0
2020-12-11 10:50:00,19.92,19.92,19.85,19.85,93428.0,18.4453,18.4453,18.3804,18.3804,93428.0
2020-12-11 10:55:00,19.86,19.93,19.83,19.89,105504.0,18.3897,18.4545,18.3619,18.4175,105504.0
2020-12-11 11:00:00,19.89,19.96,19.78,19.79,85154.0,18.4175,18.4823,18.3156,18.3249,85154.0
2020-12-11 11:05:00,19.79,19.81,19.76,19.78,93063.0,18.3249,18.3434,18.2971,18.3156,93063.0
2020-12-11 11:10:00,19.79,19.83,19.75,19.77,117025.0,18.3249,18.3619,18.2878,18.3064,117025.0
2020-12-11 11:15:00,19.77,19.88,19.76,19.86,69476.0,18.3064,18.4082,18.2971,18.3897,69476.0
2020-12-11 11:20:00,19.86,19.88,19.78,19.79,53909.0,18.3897,18.4082,18.3156,18.3249,53909.0
2020-12-11 11:25:00,19.79,19.8,19.75,19.77,111681.0,18.3249,18.3341,18.2878,18.3064,111681.0
2020-12-11 11:30:00,19.77,19.77,19.72,19.73,84617.0,18.3064,18.3064,18.2601,18.2693,84617.0
2020-12-11 11:35:00,19.73,19.75,19.69,19.69,93943.0,18.2693,18.2878,18.2323,18.2323,93943.0
2020-12-11 11:40:00,19.69,19.7,19.61,19.62,127720.0,18.2323,18.2416,18.1582,18.1675,127720.0
2020-12-11 11:45:00,19.62,19.66,19.6,19.64,107020.0,18.1675,18.2045,18.149,18.186,107020.0
2020-12-11 11:50:00,19.63,19.7,19.62,19.69,87100.0,18.1767,18.2416,18.1675,18.2323,87100.0
2020-12-11 11:55:00,19.69,19.73,19.67,19.72,93566.0,18.2323,18.2693,18.2138,18.2601,93566.0
2020-12-11 12:00:00,19.73,19.75,19.69,19.72,70322.0,18.2693,18.2878,18.2323,18.2601,70322.0
2020-12-11 12:05:00,19.72,19.76,19.72,19.73,46699.0,18.2601,18.2971,18.2601,18.2693,46699.0
2020-12-11 12:10:00,19.72,19.73,19.6,19.61,67035.0,18.2601,18.2693,18.149,18.1582,67035.0
2020-12-11 12:15:00,19.61,19.67,19.55,19.55,108140.0,18.1582,18.2138,18.1027,18.1027,108140.0
2020-12-11 12:20:00,19.55,19.57,19.44,19.49,353000.0,18.1027,18.1212,18.0008,18.0471,353000.0
2020-12-11 12:25:00,19.48,19.55,19.45,19.54,102679.0,18.0378,18.1027,18.0101,18.0934,102679.0
2020-12-11 12:30:00,19.54,19.58,19.47,19.52,180927.0,18.0934,18.1304,18.0286,18.0749,180927.0
2020-12-11 12:35:00,19.52,19.52,19.4,19.47,130505.0,18.0749,18.0749,17.9638,18.0286,130505.0
2020-12-11 12:40:00,19.46,19.5,19.43,19.49,109793.0,18.0193,18.0564,17.9915,18.0471,109793.0
2020-12-11 12:45:00,19.49,19.58,19.47,19.56,82333.0,18.0471,18.1304,18.0286,18.1119,82333.0
2020-12-11 12:50:00,19.57,19.62,19.53,19.57,85217.0,18.1212,18.1675,18.0841,18.1212,85217.0
2020-12-11 12:55:00,19.57,19.67,19.56,19.67,68984.0,18.1212,18.2138,18.1119,18.2138,68984.0
2020-12-11 13:00:00,19.66,19.71,19.63,19.7,57285.0,18.2045,18.2508,18.1767,18.2416,57285.0
2020-12-11 13:05:00,19.71,19.71,19.64,19.66,46902.0,18.2508,18.2508,18.186,18.2045,46902.0
2020-12-11 13:10:00,19.67,19.74,19.65,19.73,46097.0,18.2138,18.2786,18.1953,18.2693,46097.0
2020-12-11 13:15:00,19.72,19.75,19.63,19.64,69542.0,18.2601,18.2878,18.1767,18.186,69542.0
2020-12-11 13:20:00,19.64,19.69,19.63,19.68,57819.0,18.186,18.2323,18.1767,18.223,57819.0
2020-12-11 13:25:00,19.68,19.77,19.66,19.76,45942.0,18.223,18.3064,18.2045,18.2971,45942.0
2020-12-11 13:30:00,19.75,19.76,19.71,19.71,64269.0,18.2878,18.2971,18.2508,18.2508,64269.0
2020-12-11 13:35:00,19.71,19.75,19.69,19.73,36008.0,18.2508,18.2878,18.2323,18.2693,36008.0
2020-12-11 13:40:00,19.73,19.76,19.69,19.71,58980.0,18.2693,18.2971,18.2323,18.2508,58980.0
2020-12-11 13:45:00,19.71,19.73,19.67,19.71,159445.0,18.2508,18.2693,18.2138,18.2508,159445.0
2020-12-11 13:50:00,19.71,19.83,19.7,19.83,108000.0,18.2508,18.3619,18.2416,18.3619,108000.0
2020-12-11 13:55:00,19.83,19.84,19.78,19.8,65010.0,18.3619,18.3712,18.3156,18.3341,65010.0
2020-12-11 14:00:00,19.8,19.81,19.72,19.76,123084.0,18.3341,18.3434,18.2601,18.2971,123084.0
2020-12-11 14:05:00,19.76,19.77,19.7,19.71,102614.0,18.2971,18.3064,18.2416,18.2508,102614.0
2020-12-11 14:10:00,19.71,19.75,19.7,19.73,57517.0,18.2508,18.2878,18.2416,18.2693,57517.0
2020-12-11 14:15:00,19.74,19.8,19.73,19.78,35554.0,18.2786,18.3341,18.2693,18.3156,35554.0
2020-12-11 14:20:00,19.78,19.81,19.76,19.8,61663.0,18.3156,18.3434,18.2971,18.3341,61663.0
2020-12-11 14:25:00,19.79,19.8,19.74,19.79,131132.0,18.3249,18.3341,18.2786,18.3249,131132.0
2020-12-11 14:30:00,19.79,19.87,19.77,19.84,85068.0,18.3249,18.399,18.3064,18.3712,85068.0
2020-12-11 14:35:00,19.85,19.9,19.83,19.89,83195.0,18.3804,18.4267,18.3619,18.4175,83195.0
2020-12-11 14:40:00,19.9,19.92,19.84,19.87,67239.0,18.4267,18.4453,18.3712,18.399,67239.0
2020-12-11 14:45:00,19.87,19.88,19.82,19.85,52093.0,18.399,18.4082,18.3527,18.3804,52093.0
2020-12-11 14:50:00,19.85,19.86,19.81,19.84,86703.0,18.3804,18.3897,18.3434,18.3712,86703.0
2020-12-11 14:55:00,19.84,19.86,19.84,19.85,51834.0,18.3712,18.3897,18.3712,18.3804,51834.0
2020-12-11 15:00:00,19.85,19.89,19.84,19.85,85690.0,18.3804,18.4175,18.3712,18.3804,85690.0
2020-12-11 15:05:00,19.85,19.86,19.83,19.85,55101.0,18.3804,18.3897,18.3619,18.3804,55101.0
2020-12-11 15:10:00,19.84,19.87,19.82,19.86,42111.0,18.3712,18.399,18.3527,18.3897,42111.0
2020-12-11 15:15:00,19.86,19.94,19.85,19.92,79097.0,18.3897,18.4638,18.3804,18.4453,79097.0
2020-12-11 15:20:00,19.93,19.94,19.86,19.87,319290.0,18.4545,18.4638,18.3897,18.399,319290.0
2020-12-11 15:25:00,19.88,19.93,19.86,19.87,252074.0,18.4082,18.4545,18.3897,18.399,252074.0
2020-12-11 15:30:00,19.86,19.89,19.82,19.89,150274.0,18.3897,18.4175,18.3527,18.4175,150274.0
2020-12-11 15:35:00,19.89,19.9,19.81,19.82,273511.0,18.4175,18.4267,18.3434,18.3527,273511.0
2020-12-11 15:40:00,19.82,19.85,19.79,19.81,203088.0,18.3527,18.3804,18.3249,18.3434,203088.0
2020-12-11 15:45:00,19.81,19.87,19.8,19.86,153084.0,18.3434,18.399,18.3341,18.3897,153084.0
2020-12-11 15:50:00,19.85,19.89,19.8,19.82,253169.0,18.3804,18.4175,18.3341,18.3527,253169.0
2020-12-11 15:55:00,19.82,19.85,19.81,19.83,414771.0,18.3527,18.3804,18.3434,18.3619,414771.0
2020-12-14 09:30:00,20.13,20.24,20.02,20.05,379985.0,18.6397,18.7416,18.5379,18.5656,379985.0
2020-12-14 09:35:00,20.06,20.06,19.85,19.96,207935.0,18.5749,18.5749,18.3804,18.4823,207935.0
2020-12-14 09:40:00,19.96,20.0,19.89,19.98,98537.0,18.4823,18.5193,18.4175,18.5008,98537.0
2020-12-14 09:45:00,19.97,20.0,19.78,19.83,179711.0,18.4916,18.5193,18.3156,18.3619,179711.0
2020-12-14 09:50:00,19.84,19.89,19.71,19.71,157737.0,18.3712,18.4175,18.2508,18.2508,157737.0
2020-12-14 09:55:00,19.72,19.76,19.64,19.64,120525.0,18.2601,18.2971,18.186,18.186,120525.0
2020-12-14 10:00:00,19.66,19.7,19.61,19.63,136951.0,18.2045,18.2416,18.1582,18.1767,136951.0
2020-12-14 10:05:00,19.63,19.78,19.62,19.77,137294.0,18.1767,18.3156,18.1675,18.3064,137294.0
2020-12-14 10:10:00,19.77,19.81,19.61,19.65,95359.0,18.3064,18.3434,18.1582,18.1953,95359.0
2020-12-14 10:15:00,19.64,19.72,19.61,19.61,101675.0,18.186,18.2601,18.1582,18.1582,101675.0
2020-12-14 10:20:00,19.61,19.62,19.52,19.52,159851.0,18.1582,18.1675,18.0749,18.0749,159851.0
2020-12-14 10:25:00,19.53,19.56,19.47,19.52,114213.0,18.0841,18.1119,18.0286,18.0749,114213.0
2020-12-14 10:30:00,19.54,19.6,19.48,19.56,96280.0,18.0934,18.149,18.0378,18.1119,96280.0
2020-12-14 10:35:00,19.55,19.57,19.44,19.49,72696.0,18.1027,18.1212,18.0008,18.0471,72696.0
2020-12-14 10:40:00,19.49,19.51,19.42,19.46,84363.0,18.0471,18.0656,17.9823,18.0193,84363.0
2020-12-14 10:45:00,19.47,19.48,19.27,19.28,181002.0,18.0286,18.0378,17.8434,17.8526,181002.0
2020-12-14 10:50:00,19.28,19.31,19.19,19.21,132380.0,17.8526,17.8804,17.7693,17.7878,132380.0
2020-12-14 10:55:00,19.2,19.25,19.16,19.2,146191.0,17.7786,17.8249,17.7415,17.7786,146191.0
2020-12-14 11:00:00,19.2,19.25,19.14,19.22,165067.0,17.7786,17.8249,17.723,17.7971,165067.0
2020-12-14 11:05:00,19.23,19.26,19.18,19.21,59631.0,17.8063,17.8341,17.76,17.7878,59631.0
2020-12-14 11:10:00,19.19,19.32,19.18,19.32,101683.0,17.7693,17.8897,17.76,17.8897,101683.0
2020-12-14 11:15:00,19.31,19.38,19.31,19.37,82855.0,17.8804,17.9452,17.8804,17.936,82855.0
2020-12-14 11:20:00,19.38,19.39,19.34,19.36,47231.0,17.9452,17.9545,17.9082,17.9267,47231.0
2020-12-14 11:25:00,19.36,19.36,19.22,19.23,142312.0,17.9267,17.9267,17.7971,17.8063,142312.0
2020-12-14 11:30:00,19.24,19.34,19.24,19.32,97996.0,17.8156,17.9082,17.8156,17.8897,97996.0
2020-12-14 11:35:00,19.32,19.38,19.27,19.28,80744.0,17.8897,17.9452,17.8434,17.8526,80744.0
2020-12-14 11:40:00,19.27,19.28,19.19,19.22,106274.0,17.8434,17.8526,17.7693,17.7971,106274.0
2020-12-14 11:45:00,19.22,19.3,19.22,19.3,119755.0,17.7971,17.8712,17.7971,17.8712,119755.0
2020-12-14 11:50:00,19.3,19.33,19.27,19.32,52942.0,17.8712,17.8989,17.8434,17.8897,52942.0
2020-12-14 11:55:00,19.31,19.32,19.26,19.27,61127.0,17.8804,17.8897,17.8341,17.8434,61127.0
2020-12-14 12:00:00,19.27,19.36,19.24,19.35,138262.0,17.8434,17.9267,17.8156,17.9175,138262.0
2020-12-14 12:05:00,19.34,19.38,19.29,19.3,75211.0,17.9082,17.9452,17.8619,17.8712,75211.0
2020-12-14 12:10:00,19.3,19.37,19.29,19.31,51025.0,17.8712,17.936,17.8619,17.8804,51025.0
2020-12-14 12:15:00,19.3,19.35,19.29,19.31,99440.0,17.8712,17.9175,17.8619,17.8804,99440.0
2020-12-14 12:20:00,19.31,19.33,19.23,19.25,129106.0,17.8804,17.8989,17.8063,17.8249,129106.0
2020-12-14 12:25:00,19.25,19.34,19.23,19.32,44188.0,17.8249,17.9082,17.8063,17.8897,44188.0
2020-12-14 12:30:00,19.32,19.33,19.18,19.23,53565.0,17.8897,17.8989,17.76,17.8063,53565.0
2020-12-14 12:35:00,19.23,19.28,19.22,19.26,42654.0,17.8063,17.8526,17.7971,17.8341,42654.0
2020-12-14 12:40:00,19.26,19.26,19.17,19.2,81574.0,17.8341,17.8341,17.7508,17.7786,81574.0
2020-12-14 12:45:00,19.19,19.2,19.11,19.14,135297.0,17.7693,17.7786,17.6952,17.723,135297.0
2020-12-14 12:50:00,19.12,19.25,19.12,19.25,46239.0,17.7045,17.8249,17.7045,17.8249,46239.0
2020-12-14 12:55:00,19.24,19.26,19.19,19.22,29572.0,17.8156,17.8341,17.7693,17.7971,29572.0
2020-12-14 13:00:00,19.22,19.28,19.2,19.27,51726.0,17.7971,17.8526,17.7786,17.8434,51726.0
2020-12-14 13:05:00,19.27,19.27,19.17,19.2,144361.0,17.8434,17.8434,17.7508,17.7786,144361.0
2020-12-14 13:10:00,19.2,19.22,19.17,19.19,25806.0,17.7786,17.7971,17.7508,17.7693,25806.0
2020-12-14 13:15:00,19.18,19.19,19.09,19.19,54616.0,17.76,17.7693,17.6767,17.7693,54616.0
2020-12-14 13:20:00,19.19,19.2,19.09,19.11,353176.0,17.7693,17.7786,17.6767,17.6952,353176.0
2020-12-14 13:25:00,19.12,19.17,19.05,19.15,158540.0,17.7045,17.7508,17.6397,17.7323,158540.0
2020-12-14 13:30:00,19.15,19.27,19.15,19.27,64332.0,17.7323,17.8434,17.7323,17.8434,64332.0
2020-12-14 13:35:00,19.27,19.28,19.25,19.27,49053.0,17.8434,17.8526,17.8249,17.8434,49053.0
2020-12-14 13:40:00,19.26,19.27,19.19,19.19,41832.0,17.8341,17.8434,17.7693,17.7693,41832.0
2020-12-14 13:45:00,19.19,19.2,19.12,19.14,59488.0,17.7693,17.7786,17.7045,17.723,59488.0
2020-12-14 13:50:00,19.14,19.15,19.1,19.14,51694.0,17.723,17.7323,17.686,17.723,51694.0
2020-12-14 13:55:00,19.14,19.16,19.08,19.11,49367.0,17.723,17.7415,17.6675,17.6952,49367.0
2020-12-14 14:00:00,19.11,19.14,19.08,19.11,48319.0,17.6952,17.723,17.6675,17.6952,48319.0
2020-12-14 14:05:00,19.11,19.13,19.08,19.09,55433.0,17.6952,17.7137,17.6675,17.6767,55433.0
2020-12-14 14:10:00,19.09,19.11,19.05,19.05,41758.0,17.6767,17.6952,17.6397,17.6397,41758.0
2020-12-14 14:15:00,19.06,19.1,19.03,19.09,54208.0,17.6489,17.686,17.6212,17.6767,54208.0
2020-12-14 14:20:00,19.1,19.12,19.07,19.11,65981.0,17.686,17.7045,17.6582,17.6952,65981.0
2020-12-14 14:25:00,19.11,19.17,19.1,19.16,54227.0,17.6952,17.7508,17.686,17.7415,54227.0
2020-12-14 14:30:00,19.16,19.18,19.12,19.15,67589.0,17.7415,17.76,17.7045,17.7323,67589.0
2020-12-14 14:35:00,19.15,19.16,19.06,19.11,96211.0,17.7323,17.7415,17.6489,17.6952,96211.0
2020-12-14 14:40:00,19.11,19.19,19.11,19.14,105731.0,17.6952,17.7693,17.6952,17.723,105731.0
2020-12-14 14:45:00,19.14,19.15,18.97,19.04,408472.0,17.723,17.7323,17.5656,17.6304,408472.0
2020-12-14 14:50:00,19.04,19.07,19.03,19.05,85586.0,17.6304,17.6582,17.6212,17.6397,85586.0
2020-12-14 14:55:00,19.05,19.09,19.03,19.07,198391.0,17.6397,17.6767,17.6212,17.6582,198391.0
2020-12-14 15:00:00,19.07,19.07,19.0,19.02,111450.0,17.6582,17.6582,17.5934,17.6119,111450.0
2020-12-14 15:05:00,19.02,19.03,18.97,18.98,82928.0,17.6119,17.6212,17.5656,17.5749,82928.0
2020-12-14 15:10:00,18.98,19.0,18.96,18.98,108635.0,17.5749,17.5934,17.5563,17.5749,108635.0
2020-12-14 15:15:00,18.98,19.0,18.95,18.96,84859.0,17.5749,17.5934,17.5471,17.5563,84859.0
2020-12-14 15:20:00,18.96,18.96,18.93,18.95,136241.0,17.5563,17.5563,17.5286,17.5471,136241.0
2020-12-14 15:25:00,18.96,19.07,18.95,19.05,304470.0,17.5563,17.6582,17.5471,17.6397,304470.0
2020-12-14 15:30:00,19.04,19.05,18.83,18.87,311211.0,17.6304,17.6397,17.436,17.473,311211.0
2020-12-14 15:35:00,18.88,18.95,18.87,18.88,149170.0,17.4823,17.5471,17.473,17.4823,149170.0
2020-12-14 15:40:00,18.88,19.0,18.87,18.97,166165.0,17.4823,17.5934,17.473,17.5656,166165.0
2020-12-14 15:45:00,18.97,19.01,18.93,18.98,235767.0,17.5656,17.6026,17.5286,17.5749,235767.0
2020-12-14 15:50:00,18.99,19.06,18.96,19.03,184242.0,17.5841,17.6489,17.5563,17.6212,184242.0
2020-12-14 15:55:00,19.02,19.03,18.94,18.96,620584.0,17.6119,17.6212,17.5378,17.5563,620584.0
2020-12-15 09:30:00,19.35,19.57,19.31,19.52,496418.0,17.9175,18.1212,17.8804,18.0749,496418.0
2020-12-15 09:35:00,19.53,19.6,19.44,19.48,268256.0,18.0841,18.149,18.0008,18.0378,268256.0
2020-12-15 09:40:00,19.48,19.66,19.46,19.58,286153.0,18.0378,18.2045,18.0193,18.1304,286153.0
2020-12-15 09:45:00,19.58,19.58,19.26,19.27,398728.0,18.1304,18.1304,17.8341,17.8434,398728.0
2020-12-15 09:50:00,19.27,19.4,19.25,19.35,296598.0,17.8434,17.9638,17.8249,17.9175,296598.0
2020-12-15 09:55:00,19.35,19.38,19.25,19.26,236173.0,17.9175,17.9452,17.8249,17.8341,236173.0
2020-12-15 10:00:00,19.26,19.44,19.24,19.42,145190.0,17.8341,18.0008,17.8156,17.9823,145190.0
2020-12-15 10:05:00,19.42,19.56,19.41,19.5,224555.0,17.9823,18.1119,17.973,18.0564,224555.0
2020-12-15 10:10:00,19.5,19.52,19.43,19.44,152119.0,18.0564,18.0749,17.9915,18.0008,152119.0
2020-12-15 10:15:00,19.43,19.49,19.41,19.45,79020.0,17.9915,18.0471,17.973,18.0101,79020.0
2020-12-15 10:20:00,19.43,19.44,19.32,19.35,126603.0,17.9915,18.0008,17.8897,17.9175,126603.0
2020-12-15 10:25:00,19.35,19.5,19.34,19.5,146812.0,17.9175,18.0564,17.9082,18.0564,146812.0
2020-12-15 10:30:00,19.5,19.52,19.44,19.52,130224.0,18.0564,18.0749,18.0008,18.0749,130224.0
2020-12-15 10:35:00,19.52,19.58,19.44,19.48,147243.0,18.0749,18.1304,18.0008,18.0378,147243.0
2020-12-15 10:40:00,19.47,19.52,19.43,19.47,355981.0,18.0286,18.0749,17.9915,18.0286,355981.0
2020-12-15 10:45:00,19.47,19.66,19.47,19.63,144130.0,18.0286,18.2045,18.0286,18.1767,144130.0
2020-12-15 10:50:00,19.63,19.74,19.62,19.71,151385.0,18.1767,18.2786,18.1675,18.2508,151385.0
2020-12-15 10:55:00,19.71,19.86,19.71,19.85,218696.0,18.2508,18.3897,18.2508,18.3804,218696.0
2020-12-15 11:00:00,19.85,19.88,19.76,19.82,345709.0,18.3804,18.4082,18.2971,18.3527,345709.0
2020-12-15 11:05:00,19.82,19.86,19.76,19.85,234190.0,18.3527,18.3897,18.2971,18.3804,234190.0
2020-12-15 11:10:00,19.85,19.96,19.85,19.95,137265.0,18.3804,18.4823,18.3804,18.473,137265.0
2020-12-15 11:15:00,19.95,19.95,19.82,19.85,110726.0,18.473,18.473,18.3527,18.3804,110726.0
2020-12-15 11:20:00,19.85,19.93,19.83,19.92,104334.0,18.3804,18.4545,18.3619,18.4453,104334.0
2020-12-15 11:25:00,19.92,20.0,19.91,19.95,90196.0,18.4453,18.5193,18.436,18.473,90196.0
2020-12-15 11:30:00,19.95,19.98,19.9,19.93,81680.0,18.473,18.5008,18.4267,18.4545,81680.0
2020-12-15 11:35:00,19.93,19.96,19.92,19.94,85647.0,18.4545,18.4823,18.4453,18.4638,85647.0
2020-12-15 11:40:00,19.94,20.0,19.93,19.96,133013.0,18.4638,18.5193,18.4545,18.4823,133013.0
2020-12-15 11:45:00,19.96,19.97,19.92,19.97,60449.0,18.4823,18.4916,18.4453,18.4916,60449.0
2020-12-15 11:50:00,19.97,20.05,19.96,19.98,339921.0,18.4916,18.5656,18.4823,18.5008,339921.0
2020-12-15 11:55:00,19.98,20.01,19.87,19.91,155553.0,18.5008,18.5286,18.399,18.436,155553.0
2020-12-15 12:00:00,19.9,19.97,19.89,19.96,74085.0,18.4267,18.4916,18.4175,18.4823,74085.0
2020-12-15 12:05:00,19.95,19.96,19.86,19.87,109404.0,18.473,18.4823,18.3897,18.399,109404.0
2020-12-15 12:10:00,19.87,19.9,19.86,19.88,78192.0,18.399,18.4267,18.3897,18.4082,78192.0
2020-12-15 12:15:00,19.88,19.91,19.86,19.89,86457.0,18.4082,18.436,18.3897,18.4175,86457.0
2020-12-15 12:20:00,19.89,19.93,19.84,19.86,77407.0,18.4175,18.4545,18.3712,18.3897,77407.0
2020-12-15 12:25:00,19.86,19.89,19.84,19.88,94172.0,18.3897,18.4175,18.3712,18.4082,94172.0
2020-12-15 12:30:00,19.88,19.91,19.86,19.91,78180.0,18.4082,18.436,18.3897,18.436,78180.0
2020-12-15 12:35:00,19.9,20.0,19.88,19.98,125865.0,18.4267,18.5193,18.4082,18.5008,125865.0
2020-12-15 12:40:00,19.98,20.05,19.96,20.03,97646.0,18.5008,18.5656,18.4823,18.5471,97646.0
2020-12-15 12:45:00,20.03,20.07,19.99,20.0,154899.0,18.5471,18.5842,18.5101,18.5193,154899.0
2020-12-15 12:50:00,20.0,20.03,19.98,20.01,77205.0,18.5193,18.5471,18.5008,18.5286,77205.0
2020-12-15 12:55:00,20.02,20.08,19.99,20.07,79687.0,18.5379,18.5934,18.5101,18.5842,79687.0
2020-12-15 13:00:00,20.06,20.07,20.02,20.04,65564.0,18.5749,18.5842,18.5379,18.5564,65564.0
2020-12-15 13:05:00,20.04,20.09,20.02,20.05,100646.0,18.5564,18.6027,18.5379,18.5656,100646.0
2020-12-15 13:10:00,20.05,20.1,20.03,20.04,72828.0,18.5656,18.6119,18.5471,18.5564,72828.0
2020-12-15 13:15:00,20.04,20.05,19.99,20.01,72811.0,18.5564,18.5656,18.5101,18.5286,72811.0
2020-12-15 13:20:00,20.02,20.02,19.98,19.98,81577.0,18.5379,18.5379,18.5008,18.5008,81577.0
2020-12-15 13:25:00,19.98,20.01,19.97,19.98,62476.0,18.5008,18.5286,18.4916,18.5008,62476.0
2020-12-15 13:30:00,19.98,20.02,19.94,20.01,71332.0,18.5008,18.5379,18.4638,18.5286,71332.0
2020-12-15 13:35:00,20.01,20.04,19.98,20.0,110093.0,18.5286,18.5564,18.5008,18.5193,110093.0
2020-12-15 13:40:00,20.0,20.05,19.98,20.01,102075.0,18.5193,18.5656,18.5008,18.5286,102075.0
2020-12-15 13:45:00,20.02,20.09,20.0,20.07,299464.0,18.5379,18.6027,18.5193,18.5842,299464.0
2020-12-15 13:50:00,20.07,20.15,20.07,20.13,199282.0,18.5842,18.6582,18.5842,18.6397,199282.0
2020-12-15 13:55:00,20.13,20.15,20.1,20.12,135940.0,18.6397,18.6582,18.6119,18.6305,135940.0
2020-12-15 14:00:00,20.11,20.13,20.02,20.04,129908.0,18.6212,18.6397,18.5379,18.5564,129908.0
2020-12-15 14:05:00,20.04,20.04,19.9,19.9,180177.0,18.5564,18.5564,18.4267,18.4267,180177.0
2020-12-15 14:10:00,19.9,19.94,19.85,19.91,268211.0,18.4267,18.4638,18.3804,18.436,268211.0
2020-12-15 14:15:00,19.91,19.92,19.86,19.92,113213.0,18.436,18.4453,18.3897,18.4453,113213.0
2020-12-15 14:20:00,19.92,20.02,19.92,20.01,133004.0,18.4453,18.5379,18.4453,18.5286,133004.0
2020-12-15 14:25:00,20.02,20.07,19.98,20.05,120947.0,18.5379,18.5842,18.5008,18.5656,120947.0
2020-12-15 14:30:00,20.05,20.11,20.01,20.11,168200.0,18.5656,18.6212,18.5286,18.6212,168200.0
2020-12-15 14:35:00,20.11,20.14,20.05,20.06,421409.0,18.6212,18.649,18.5656,18.5749,421409.0
2020-12-15 14:40:00,20.06,20.09,20.02,20.05,132167.0,18.5749,18.6027,18.5379,18.5656,132167.0
2020-12-15 14:45:00,20.05,20.1,20.04,20.05,106339.0,18.5656,18.6119,18.5564,18.5656,106339.0
2020-12-15 14:50:00,20.05,20.08,20.01,20.03,103764.0,18.5656,18.5934,18.5286,18.5471,103764.0
2020-12-15 14:55:00,20.03,20.06,19.99,20.05,131919.0,18.5471,18.5749,18.5101,18.5656,131919.0
2020-12-15 15:00:00,20.05,20.09,20.01,20.02,106809.0,18.5656,18.6027,18.5286,18.5379,106809.0
2020-12-15 15:05:00,20.02,20.06,19.98,20.02,97374.0,18.5379,18.5749,18.5008,18.5379,97374.0
2020-12-15 15:10:00,20.03,20.07,20.03,20.05,88710.0,18.5471,18.5842,18.5471,18.5656,88710.0
2020-12-15 15:15:00,20.04,20.07,20.03,20.05,102574.0,18.5564,18.5842,18.5471,18.5656,102574.0
2020-12-15 15:20:00,20.04,20.04,20.0,20.0,79730.0,18.5564,18.5564,18.5193,18.5193,79730.0
2020-12-15 15:25:00,20.01,20.01,19.96,19.99,113639.0,18.5286,18.5286,18.4823,18.5101,113639.0
2020-12-15 15:30:00,20.0,20.0,19.95,19.96,100914.0,18.5193,18.5193,18.473,18.4823,100914.0
2020-12-15 15:35:00,19.96,19.96,19.87,19.89,245854.0,18.4823,18.4823,18.399,18.4175,245854.0
2020-12-15 15:40:00,19.9,19.97,19.88,19.96,161844.0,18.4267,18.4916,18.4082,18.4823,161844.0
2020-12-15 15:45:00,19.96,20.0,19.93,20.0,160592.0,18.4823,18.5193,18.4545,18.5193,160592.0
2020-12-15 15:50:00,20.0,20.04,19.96,19.98,319842.0,18.5193,18.5564,18.4823,18.5008,319842.0
2020-12-15 15:55:00,19.98,20.07,19.95,20.07,896358.0,18.5008,18.5842,18.473,18.5842,896358.0
2020-12-16 09:30:00,20.01,20.04,19.87,19.97,271764.0,18.5286,18.5564,18.399,18.4916,271764.0
2020-12-16 09:35:00,19.96,20.04,19.92,20.03,137068.0,18.4823,18.5564,18.4453,18.5471,137068.0
2020-12-16 09:40:00,20.02,20.05,19.98,20.05,133077.0,18.5379,18.5656,18.5008,18.5656,133077.0
2020-12-16 09:45:00,20.05,20.09,19.93,19.96,115739.0,18.5656,18.6027,18.4545,18.4823,115739.0
2020-12-16 09:50:00,19.95,20.15,19.95,20.0,143713.0,18.473,18.6582,18.473,18.5193,143713.0
2020-12-16 09:55:00,20.01,20.13,19.98,20.12,86401.0,18.5286,18.6397,18.5008,18.6305,86401.0
2020-12-16 10:00:00,20.12,20.14,20.05,20.05,117228.0,18.6305,18.649,18.5656,18.5656,117228.0
2020-12-16 10:05:00,20.04,20.12,20.03,20.03,101009.0,18.5564,18.6305,18.5471,18.5471,101009.0
2020-12-16 10:10:00,20.04,20.09,20.0,20.02,204574.0,18.5564,18.6027,18.5193,18.5379,204574.0
2020-12-16 10:15:00,20.02,20.1,20.02,20.09,190454.0,18.5379,18.6119,18.5379,18.6027,190454.0
2020-12-16 10:20:00,20.09,20.1,20.02,20.04,89302.0,18.6027,18.6119,18.5379,18.5564,89302.0
2020-12-16 10:25:00,20.05,20.11,20.03,20.07,261894.0,18.5656,18.6212,18.5471,18.5842,261894.0
2020-12-16 10:30:00,20.08,20.22,20.08,20.13,312774.0,18.5934,18.7231,18.5934,18.6397,312774.0
2020-12-16 10:35:00,20.13,20.14,20.0,20.05,180556.0,18.6397,18.649,18.5193,18.5656,180556.0
2020-12-16 10:40:00,20.05,20.1,20.04,20.09,164803.0,18.5656,18.6119,18.5564,18.6027,164803.0
2020-12-16 10:45:00,20.08,20.1,20.07,20.1,132060.0,18.5934,18.6119,18.5842,18.6119,132060.0
2020-12-16 10:50:00,20.09,20.15,20.08,20.13,99357.0,18.6027,18.6582,18.5934,18.6397,99357.0
2020-12-16 10:55:00,20.13,20.15,20.07,20.15,53794.0,18.6397,18.6582,18.5842,18.6582,53794.0
2020-12-16 11:00:00,20.16,20.18,20.09,20.09,84757.0,18.6675,18.686,18.6027,18.6027,84757.0
2020-12-16 11:05:00,20.1,20.19,20.08,20.18,77545.0,18.6119,18.6953,18.5934,18.686,77545.0
2020-12-16 11:10:00,20.18,20.21,20.17,20.2,119039.0,18.686,18.7138,18.6768,18.7045,119039.0
2020-12-16 11:15:00,20.2,20.24,20.17,20.2,90665.0,18.7045,18.7416,18.6768,18.7045,90665.0
2020-12-16 11:20:00,20.2,20.32,20.13,20.29,145253.0,18.7045,18.8157,18.6397,18.7879,145253.0
2020-12-16 11:25:00,20.29,20.36,20.28,20.35,130182.0,18.7879,18.8527,18.7786,18.8434,130182.0
2020-12-16 11:30:00,20.34,20.36,20.26,20.33,110293.0,18.8342,18.8527,18.7601,18.8249,110293.0
2020-12-16 11:35:00,20.33,20.34,20.3,20.32,80373.0,18.8249,18.8342,18.7971,18.8157,80373.0
2020-12-16 11:40:00,20.31,20.33,20.27,20.33,81004.0,18.8064,18.8249,18.7694,18.8249,81004.0
2020-12-16 11:45:00,20.32,20.37,20.31,20.35,140466.0,18.8157,18.8619,18.8064,18.8434,140466.0
2020-12-16 11:50:00,20.35,20.39,20.31,20.37,98353.0,18.8434,18.8805,18.8064,18.8619,98353.0
2020-12-16 11:55:00,20.37,20.42,20.34,20.42,129839.0,18.8619,18.9082,18.8342,18.9082,129839.0
2020-12-16 12:00:00,20.42,20.45,20.35,20.37,75145.0,18.9082,18.936,18.8434,18.8619,75145.0
2020-12-16 12:05:00,20.37,20.38,20.34,20.38,41402.0,18.8619,18.8712,18.8342,18.8712,41402.0
2020-12-16 12:10:00,20.38,20.4,20.32,20.33,87092.0,18.8712,18.8897,18.8157,18.8249,87092.0
2020-12-16 12:15:00,20.34,20.39,20.33,20.39,83551.0,18.8342,18.8805,18.8249,18.8805,83551.0
2020-12-16 12:20:00,20.38,20.48,20.38,20.48,99403.0,18.8712,18.9638,18.8712,18.9638,99403.0
2020-12-16 12:25:00,20.48,20.5,20.47,20.48,119148.0,18.9638,18.9823,18.9545,18.9638,119148.0
2020-12-16 12:30:00,20.49,20.54,20.47,20.54,119222.0,18.9731,19.0194,18.9545,19.0194,119222.0
2020-12-16 12:35:00,20.54,20.54,20.47,20.47,97220.0,19.0194,19.0194,18.9545,18.9545,97220.0
2020-12-16 12:40:00,20.48,20.51,20.46,20.48,65012.0,18.9638,18.9916,18.9453,18.9638,65012.0
2020-12-16 12:45:00,20.49,20.5,20.41,20.41,133405.0,18.9731,18.9823,18.899,18.899,133405.0
2020-12-16 12:50:00,20.41,20.44,20.38,20.42,62512.0,18.899,18.9268,18.8712,18.9082,62512.0
2020-12-16 12:55:00,20.42,20.45,20.41,20.42,52591.0,18.9082,18.936,18.899,18.9082,52591.0
2020-12-16 13:00:00,20.42,20.45,20.36,20.37,80677.0,18.9082,18.936,18.8527,18.8619,80677.0
2020-12-16 13:05:00,20.37,20.41,20.36,20.4,77722.0,18.8619,18.899,18.8527,18.8897,77722.0
2020-12-16 13:10:00,20.4,20.4,20.33,20.37,74895.0,18.8897,18.8897,18.8249,18.8619,74895.0
2020-12-16 13:15:00,20.36,20.41,20.36,20.41,88062.0,18.8527,18.899,18.8527,18.899,88062.0
2020-12-16 13:20:00,20.41,20.42,20.31,20.31,61611.0,18.899,18.9082,18.8064,18.8064,61611.0
2020-12-16 13:25:00,20.31,20.33,20.28,20.3,120675.0,18.8064,18.8249,18.7786,18.7971,120675.0
2020-12-16 13:30:00,20.31,20.33,20.27,20.3,48475.0,18.8064,18.8249,18.7694,18.7971,48475.0
2020-12-16 13:35:00,20.3,20.34,20.29,20.32,44086.0,18.7971,18.8342,18.7879,18.8157,44086.0
2020-12-16 13:40:00,20.32,20.35,20.3,20.33,56281.0,18.8157,18.8434,18.7971,18.8249,56281.0
2020-12-16 13:45:00,20.32,20.38,20.31,20.35,60037.0,18.8157,18.8712,18.8064,18.8434,60037.0
2020-12-16 13:50:00,20.34,20.36,20.31,20.32,49449.0,18.8342,18.8527,18.8064,18.8157,49449.0
2020-12-16 13:55:00,20.31,20.32,20.27,20.29,108040.0,18.8064,18.8157,18.7694,18.7879,108040.0
2020-12-16 14:00:00,20.29,20.38,20.22,20.33,102310.0,18.7879,18.8712,18.7231,18.8249,102310.0
2020-12-16 14:05:00,20.34,20.34,20.26,20.27,64178.0,18.8342,18.8342,18.7601,18.7694,64178.0
2020-12-16 14:10:00,20.27,20.29,20.23,20.27,168140.0,18.7694,18.7879,18.7323,18.7694,168140.0
2020-12-16 14:15:00,20.27,20.27,20.21,20.23,159755.0,18.7694,18.7694,18.7138,18.7323,159755.0
2020-12-16 14:20:00,20.23,20.27,20.23,20.27,114087.0,18.7323,18.7694,18.7323,18.7694,114087.0
2020-12-16 14:25:00,20.27,20.28,20.22,20.23,144810.0,18.7694,18.7786,18.7231,18.7323,144810.0
2020-12-16 14:30:00,20.23,20.26,20.21,20.23,124223.0,18.7323,18.7601,18.7138,18.7323,124223.0
2020-12-16 14:35:00,20.23,20.32,20.22,20.32,276639.0,18.7323,18.8157,18.7231,18.8157,276639.0
2020-12-16 14:40:00,20.32,20.32,20.24,20.25,140654.0,18.8157,18.8157,18.7416,18.7508,140654.0
2020-12-16 14:45:00,20.25,20.29,20.24,20.26,129598.0,18.7508,18.7879,18.7416,18.7601,129598.0
2020-12-16 14:50:00,20.26,20.31,20.26,20.29,94066.0,18.7601,18.8064,18.7601,18.7879,94066.0
2020-12-16 14:55:00,20.29,20.32,20.27,20.32,76821.0,18.7879,18.8157,18.7694,18.8157,76821.0
2020-12-16 15:00:00,20.32,20.32,20.22,20.23,83392.0,18.8157,18.8157,18.7231,18.7323,83392.0
2020-12-16 15:05:00,20.23,20.24,20.19,20.21,163760.0,18.7323,18.7416,18.6953,18.7138,163760.0
2020-12-16 15:10:00,20.21,20.27,20.21,20.27,102021.0,18.7138,18.7694,18.7138,18.7694,102021.0
2020-12-16 15:15:00,20.26,20.37,20.26,20.33,146866.0,18.7601,18.8619,18.7601,18.8249,146866.0
2020-12-16 15:20:00,20.34,20.36,20.3,20.3,71205.0,18.8342,18.8527,18.7971,18.7971,71205.0
2020-12-16 15:25:00,20.3,20.31,20.26,20.27,96102.0,18.7971,18.8064,18.7601,18.7694,96102.0
2020-12-16 15:30:00,20.27,20.35,20.26,20.3,149089.0,18.7694,18.8434,18.7601,18.7971,149089.0
2020-12-16 15:35:00,20.31,20.32,20.2,20.25,459149.0,18.8064,18.8157,18.7045,18.7508,459149.0
2020-12-16 15:40:00,20.25,20.26,20.23,20.23,338578.0,18.7508,18.7601,18.7323,18.7323,338578.0
2020-12-16 15:45:00,20.24,20.29,20.23,20.28,368408.0,18.7416,18.7879,18.7323,18.7786,368408.0
2020-12-16 15:50:00,20.27,20.29,20.18,20.19,431832.0,18.7694,18.7879,18.686,18.6953,431832.0
2020-12-16 15:55:00,20.19,20.23,20.13,20.13,964863.0,18.6953,18.7323,18.6397,18.6397,964863.0
2020-12-17 09:30:00,20.34,20.5,20.11,20.13,344710.0,18.8342,18.9823,18.6212,18.6397,344710.0
2020-12-17 09:35:00,20.13,20.2,20.07,20.09,171771.0,18.6397,18.7045,18.5842,18.6027,171771.0
2020-12-17 09:40:00,20.09,20.13,19.94,19.96,166026.0,18.6027,18.6397,18.4638,18.4823,166026.0
2020-12-17 09:45:00,19.96,20.03,19.95,20.03,167525.0,18.4823,18.5471,18.473,18.5471,167525.0
2020-12-17 09:50:00,20.03,20.08,19.95,19.97,130072.0,18.5471,18.5934,18.473,18.4916,130072.0
2020-12-17 09:55:00,19.98,19.98,19.88,19.96,116130.0,18.5008,18.5008,18.4082,18.4823,116130.0
2020-12-17 10:00:00,19.96,20.03,19.92,19.93,104021.0,18.4823,18.5471,18.4453,18.4545,104021.0
2020-12-17 10:05:00,19.92,20.02,19.9,19.98,99022.0,18.4453,18.5379,18.4267,18.5008,99022.0
2020-12-17 10:10:00,19.97,19.99,19.91,19.99,133436.0,18.4916,18.5101,18.436,18.5101,133436.0
2020-12-17 10:15:00,19.98,20.01,19.94,19.98,51364.0,18.5008,18.5286,18.4638,18.5008,51364.0
2020-12-17 10:20:00,19.98,19.99,19.92,19.94,46605.0,18.5008,18.5101,18.4453,18.4638,46605.0
2020-12-17 10:25:00,19.95,20.08,19.94,20.05,97387.0,18.473,18.5934,18.4638,18.5656,97387.0
2020-12-17 10:30:00,20.05,20.07,19.95,19.96,58573.0,18.5656,18.5842,18.473,18.4823,58573.0
2020-12-17 10:35:00,19.95,19.96,19.87,19.91,88003.0,18.473,18.4823,18.399,18.436,88003.0
2020-12-17 10:40:00,19.91,19.91,19.78,19.81,136995.0,18.436,18.436,18.3156,18.3434,136995.0
2020-12-17 10:45:00,19.81,19.97,19.81,19.96,77327.0,18.3434,18.4916,18.3434,18.4823,77327.0
2020-12-17 10:50:00,19.97,19.97,19.88,19.91,89887.0,18.4916,18.4916,18.4082,18.436,89887.0
2020-12-17 10:55:00,19.91,19.99,19.86,19.99,77846.0,18.436,18.5101,18.3897,18.5101,77846.0
2020-12-17 11:00:00,19.98,20.02,19.94,19.96,106592.0,18.5008,18.5379,18.4638,18.4823,106592.0
2020-12-17 11:05:00,19.97,19.99,19.91,19.97,44471.0,18.4916,18.5101,18.436,18.4916,44471.0
2020-12-17 11:10:00,19.97,20.08,19.97,20.07,74504.0,18.4916,18.5934,18.4916,18.5842,74504.0
2020-12-17 11:15:00,20.06,20.07,20.01,20.03,63202.0,18.5749,18.5842,18.5286,18.5471,63202.0
2020-12-17 11:20:00,20.03,20.05,20.01,20.03,66775.0,18.5471,18.5656,18.5286,18.5471,66775.0
2020-12-17 11:25:00,20.02,20.07,20.01,20.05,54404.0,18.5379,18.5842,18.5286,18.5656,54404.0
2020-12-17 11:30:00,20.05,20.06,19.99,20.04,35214.0,18.5656,18.5749,18.5101,18.5564,35214.0
2020-12-17 11:35:00,20.05,20.07,20.01,20.04,238837.0,18.5656,18.5842,18.5286,18.5564,238837.0
2020-12-17 11:40:00,20.04,20.07,20.0,20.02,72344.0,18.5564,18.5842,18.5193,18.5379,72344.0
2020-12-17 11:45:00,20.02,20.03,19.96,20.0,70875.0,18.5379,18.5471,18.4823,18.5193,70875.0
2020-12-17 11:50:00,20.0,20.01,19.94,20.0,64591.0,18.5193,18.5286,18.4638,18.5193,64591.0
2020-12-17 11:55:00,19.99,20.05,19.98,20.05,76768.0,18.5101,18.5656,18.5008,18.5656,76768.0
2020-12-17 12:00:00,20.04,20.14,20.04,20.09,136967.0,18.5564,18.649,18.5564,18.6027,136967.0
2020-12-17 12:05:00,20.09,20.09,20.04,20.07,37356.0,18.6027,18.6027,18.5564,18.5842,37356.0
2020-12-17 12:10:00,20.08,20.18,20.08,20.17,68814.0,18.5934,18.686,18.5934,18.6768,68814.0
2020-12-17 12:15:00,20.16,20.17,20.15,20.17,28434.0,18.6675,18.6768,18.6582,18.6768,28434.0
2020-12-17 12:20:00,20.17,20.2,20.15,20.17,52950.0,18.6768,18.7045,18.6582,18.6768,52950.0
2020-12-17 12:25:00,20.16,20.18,20.15,20.16,66321.0,18.6675,18.686,18.6582,18.6675,66321.0
2020-12-17 12:30:00,20.16,20.23,20.16,20.2,103011.0,18.6675,18.7323,18.6675,18.7045,103011.0
2020-12-17 12:35:00,20.2,20.24,20.19,20.23,43638.0,18.7045,18.7416,18.6953,18.7323,43638.0
2020-12-17 12:40:00,20.23,20.24,20.19,20.2,48453.0,18.7323,18.7416,18.6953,18.7045,48453.0
2020-12-17 12:45:00,20.2,20.2,20.14,20.16,71118.0,18.7045,18.7045,18.649,18.6675,71118.0
2020-12-17 12:50:00,20.16,20.19,20.12,20.17,65741.0,18.6675,18.6953,18.6305,18.6768,65741.0
2020-12-17 12:55:00,20.17,20.25,20.17,20.24,47257.0,18.6768,18.7508,18.6768,18.7416,47257.0
2020-12-17 13:00:00,20.24,20.26,20.18,20.19,71465.0,18.7416,18.7601,18.686,18.6953,71465.0
2020-12-17 13:05:00,20.19,20.23,20.18,20.2,71898.0,18.6953,18.7323,18.686,18.7045,71898.0
2020-12-17 13:10:00,20.2,20.2,20.15,20.16,41526.0,18.7045,18.7045,18.6582,18.6675,41526.0
2020-12-17 13:15:00,20.16,20.17,20.14,20.15,19375.0,18.6675,18.6768,18.649,18.6582,19375.0
2020-12-17 13:20:00,20.15,20.25,20.15,20.2,204376.0,18.6582,18.7508,18.6582,18.7045,204376.0
2020-12-17 13:25:00,20.2,20.21,20.17,20.21,56282.0,18.7045,18.7138,18.6768,18.7138,56282.0
2020-12-17 13:30:00,20.21,20.23,20.19,20.22,32715.0,18.7138,18.7323,18.6953,18.7231,32715.0
2020-12-17 13:35:00,20.22,20.25,20.2,20.22,43811.0,18.7231,18.7508,18.7045,18.7231,43811.0
2020-12-17 13:40:00,20.22,20.23,20.13,20.15,73663.0,18.7231,18.7323,18.6397,18.6582,73663.0
2020-12-17 13:45:00,20.14,20.15,20.1,20.11,29587.0,18.649,18.6582,18.6119,18.6212,29587.0
2020-12-17 13:50:00,20.11,20.12,20.07,20.09,64534.0,18.6212,18.6305,18.5842,18.6027,64534.0
2020-12-17 13:55:00,20.08,20.12,20.06,20.12,47846.0,18.5934,18.6305,18.5749,18.6305,47846.0
2020-12-17 14:00:00,20.12,20.12,20.08,20.12,61595.0,18.6305,18.6305,18.5934,18.6305,61595.0
2020-12-17 14:05:00,20.11,20.15,20.1,20.12,74590.0,18.6212,18.6582,18.6119,18.6305,74590.0
2020-12-17 14:10:00,20.12,20.12,20.08,20.09,50213.0,18.6305,18.6305,18.5934,18.6027,50213.0
2020-12-17 14:15:00,20.09,20.12,20.07,20.1,55589.0,18.6027,18.6305,18.5842,18.6119,55589.0
2020-12-17 14:20:00,20.1,20.14,20.08,20.11,52969.0,18.6119,18.649,18.5934,18.6212,52969.0
2020-12-17 14:25:00,20.11,20.13,20.11,20.13,113177.0,18.6212,18.6397,18.6212,18.6397,113177.0
2020-12-17 14:30:00,20.13,20.17,20.12,20.13,39745.0,18.6397,18.6768,18.6305,18.6397,39745.0
2020-12-17 14:35:00,20.14,20.17,20.12,20.17,42575.0,18.649,18.6768,18.6305,18.6768,42575.0
2020-12-17 14:40:00,20.16,20.21,20.16,20.2,50641.0,18.6675,18.7138,18.6675,18.7045,50641.0
2020-12-17 14:45:00,20.2,20.21,20.14,20.14,64818.0,18.7045,18.7138,18.649,18.649,64818.0
2020-12-17 14:50:00,20.14,20.17,20.13,20.13,60941.0,18.649,18.6768,18.6397,18.6397,60941.0
2020-12-17 14:55:00,20.13,20.17,20.12,20.14,66158.0,18.6397,18.6768,18.6305,18.649,66158.0
2020-12-17 15:00:00,20.14,20.18,20.13,20.15,61017.0,18.649,18.686,18.6397,18.6582,61017.0
2020-12-17 15:05:00,20.15,20.16,20.11,20.11,58076.0,18.6582,18.6675,18.6212,18.6212,58076.0
2020-12-17 15:10:00,20.11,20.15,20.1,20.13,41616.0,18.6212,18.6582,18.6119,18.6397,41616.0
2020-12-17 15:15:00,20.14,20.18,20.12,20.14,60623.0,18.649,18.686,18.6305,18.649,60623.0
2020-12-17 15:20:00,20.14,20.15,20.09,20.13,113764.0,18.649,18.6582,18.6027,18.6397,113764.0
2020-12-17 15:25:00,20.12,20.14,20.09,20.1,162287.0,18.6305,18.649,18.6027,18.6119,162287.0
2020-12-17 15:30:00,20.1,20.1,19.97,20.01,172955.0,18.6119,18.6119,18.4916,18.5286,172955.0
2020-12-17 15:35:00,20.01,20.08,19.98,20.05,170005.0,18.5286,18.5934,18.5008,18.5656,170005.0
2020-12-17 15:40:00,20.05,20.08,20.04,20.06,154925.0,18.5656,18.5934,18.5564,18.5749,154925.0
2020-12-17 15:45:00,20.05,20.07,20.03,20.04,108438.0,18.5656,18.5842,18.5471,18.5564,108438.0
2020-12-17 15:50:00,20.04,20.1,20.03,20.07,188623.0,18.5564,18.6119,18.5471,18.5842,188623.0
2020-12-17 15:55:00,20.07,20.09,20.02,20.09,558444.0,18.5842,18.6027,18.5379,18.6027,558444.0
2020-12-18 09:30:00,20.0,20.29,19.93,20.26,1462465.0,18.5193,18.7879,18.4545,18.7601,1462465.0
2020-12-18 09:35:00,20.26,20.26,20.11,20.12,118170.0,18.7601,18.7601,18.6212,18.6305,118170.0
2020-12-18 09:40:00,20.12,20.12,19.97,20.0,154559.0,18.6305,18.6305,18.4916,18.5193,154559.0
2020-12-18 09:45:00,20.0,20.0,19.89,19.95,142907.0,18.5193,18.5193,18.4175,18.473,142907.0
2020-12-18 09:50:00,19.96,19.98,19.86,19.92,70479.0,18.4823,18.5008,18.3897,18.4453,70479.0
2020-12-18 09:55:00,19.92,19.97,19.86,19.87,131356.0,18.4453,18.4916,18.3897,18.399,131356.0
2020-12-18 10:00:00,19.88,19.9,19.79,19.8,165295.0,18.4082,18.4267,18.3249,18.3341,165295.0
2020-12-18 10:05:00,19.8,20.0,19.79,20.0,171690.0,18.3341,18.5193,18.3249,18.5193,171690.0
2020-12-18 10:10:00,20.0,20.06,19.96,20.02,83224.0,18.5193,18.5749,18.4823,18.5379,83224.0
2020-12-18 10:15:00,20.02,20.04,19.95,19.99,80763.0,18.5379,18.5564,18.473,18.5101,80763.0
2020-12-18 10:20:00,19.98,19.98,19.9,19.92,53311.0,18.5008,18.5008,18.4267,18.4453,53311.0
2020-12-18 10:25:00,19.92,19.97,19.85,19.9,106206.0,18.4453,18.4916,18.3804,18.4267,106206.0
2020-12-18 10:30:00,19.9,19.95,19.87,19.95,39784.0,18.4267,18.473,18.399,18.473,39784.0
2020-12-18 10:35:00,19.92,20.01,19.89,19.91,76347.0,18.4453,18.5286,18.4175,18.436,76347.0
2020-12-18 10:40:00,19.9,19.92,19.85,19.9,58105.0,18.4267,18.4453,18.3804,18.4267,58105.0
2020-12-18 10:45:00,19.89,19.9,19.81,19.83,57721.0,18.4175,18.4267,18.3434,18.3619,57721.0
2020-12-18 10:50:00,19.82,19.87,19.8,19.86,56774.0,18.3527,18.399,18.3341,18.3897,56774.0
2020-12-18 10:55:00,19.85,19.88,19.82,19.82,51277.0,18.3804,18.4082,18.3527,18.3527,51277.0
2020-12-18 11:00:00,19.82,19.87,19.81,19.82,71033.0,18.3527,18.399,18.3434,18.3527,71033.0
2020-12-18 11:05:00,19.83,19.92,19.78,19.92,242033.0,18.3619,18.4453,18.3156,18.4453,242033.0
2020-12-18 11:10:00,19.92,19.97,19.81,19.82,60122.0,18.4453,18.4916,18.3434,18.3527,60122.0
2020-12-18 11:15:00,19.81,19.88,19.72,19.86,176084.0,18.3434,18.4082,18.2601,18.3897,176084.0
2020-12-18 11:20:00,19.86,19.95,19.85,19.93,80888.0,18.3897,18.473,18.3804,18.4545,80888.0
2020-12-18 11:25:00,19.93,19.94,19.84,19.85,56822.0,18.4545,18.4638,18.3712,18.3804,56822.0
2020-12-18 11:30:00,19.85,19.88,19.8,19.84,118918.0,18.3804,18.4082,18.3341,18.3712,118918.0
2020-12-18 11:35:00,19.85,19.89,19.83,19.87,103758.0,18.3804,18.4175,18.3619,18.399,103758.0
2020-12-18 11:40:00,19.87,19.88,19.82,19.85,30215.0,18.399,18.4082,18.3527,18.3804,30215.0
2020-12-18 11:45:00,19.85,19.9,19.84,19.89,38005.0,18.3804,18.4267,18.3712,18.4175,38005.0
2020-12-18 11:50:00,19.89,19.93,19.88,19.92,51283.0,18.4175,18.4545,18.4082,18.4453,51283.0
2020-12-18 11:55:00,19.91,19.95,19.91,19.92,58707.0,18.436,18.473,18.436,18.4453,58707.0
2020-12-18 12:00:00,19.92,19.96,19.9,19.95,46839.0,18.4453,18.4823,18.4267,18.473,46839.0
2020-12-18 12:05:00,19.95,19.99,19.94,19.99,59135.0,18.473,18.5101,18.4638,18.5101,59135.0
2020-12-18 12:10:00,19.98,20.0,19.96,20.0,67147.0,18.5008,18.5193,18.4823,18.5193,67147.0
2020-12-18 12:15:00,20.0,20.02,19.98,19.99,107162.0,18.5193,18.5379,18.5008,18.5101,107162.0
2020-12-18 12:20:00,19.99,20.0,19.97,19.98,27959.0,18.5101,18.5193,18.4916,18.5008,27959.0
2020-12-18 12:25:00,19.98,20.01,19.96,20.01,29800.0,18.5008,18.5286,18.4823,18.5286,29800.0
2020-12-18 12:30:00,20.01,20.01,19.97,20.0,31780.0,18.5286,18.5286,18.4916,18.5193,31780.0
2020-12-18 12:35:00,19.99,20.05,19.99,20.05,41205.0,18.5101,18.5656,18.5101,18.5656,41205.0
2020-12-18 12:40:00,20.05,20.05,20.02,20.04,31619.0,18.5656,18.5656,18.5379,18.5564,31619.0
2020-12-18 12:45:00,20.03,20.09,20.02,20.06,46171.0,18.5471,18.6027,18.5379,18.5749,46171.0
2020-12-18 12:50:00,20.06,20.07,19.98,19.99,52283.0,18.5749,18.5842,18.5008,18.5101,52283.0
2020-12-18 12:55:00,19.98,19.99,19.96,19.96,26934.0,18.5008,18.5101,18.4823,18.4823,26934.0
2020-12-18 13:00:00,19.96,19.98,19.94,19.97,62261.0,18.4823,18.5008,18.4638,18.4916,62261.0
2020-12-18 13:05:00,19.97,19.99,19.96,19.98,20258.0,18.4916,18.5101,18.4823,18.5008,20258.0
2020-12-18 13:10:00,19.97,20.0,19.97,20.0,40053.0,18.4916,18.5193,18.4916,18.5193,40053.0
2020-12-18 13:15:00,19.99,20.0,19.9,19.92,73831.0,18.5101,18.5193,18.4267,18.4453,73831.0
2020-12-18 13:20:00,19.9,19.91,19.85,19.86,75333.0,18.4267,18.436,18.3804,18.3897,75333.0
2020-12-18 13:25:00,19.85,19.88,19.84,19.86,54319.0,18.3804,18.4082,18.3712,18.3897,54319.0
2020-12-18 13:30:00,19.85,19.85,19.78,19.79,32398.0,18.3804,18.3804,18.3156,18.3249,32398.0
2020-12-18 13:35:00,19.79,19.82,19.78,19.79,72790.0,18.3249,18.3527,18.3156,18.3249,72790.0
2020-12-18 13:40:00,19.79,19.85,19.76,19.84,68168.0,18.3249,18.3804,18.2971,18.3712,68168.0
2020-12-18 13:45:00,19.85,19.86,19.81,19.81,47048.0,18.3804,18.3897,18.3434,18.3434,47048.0
2020-12-18 13:50:00,19.81,19.83,19.78,19.8,90319.0,18.3434,18.3619,18.3156,18.3341,90319.0
2020-12-18 13:55:00,19.79,19.82,19.78,19.79,28624.0,18.3249,18.3527,18.3156,18.3249,28624.0
2020-12-18 14:00:00,19.79,19.8,19.71,19.71,97257.0,18.3249,18.3341,18.2508,18.2508,97257.0
2020-12-18 14:05:00,19.72,19.79,19.71,19.77,69260.0,18.2601,18.3249,18.2508,18.3064,69260.0
2020-12-18 14:10:00,19.77,19.8,19.75,19.78,75023.0,18.3064,18.3341,18.2878,18.3156,75023.0
2020-12-18 14:15:00,19.78,19.81,19.74,19.8,56951.0,18.3156,18.3434,18.2786,18.3341,56951.0
2020-12-18 14:20:00,19.8,19.83,19.78,19.79,79195.0,18.3341,18.3619,18.3156,18.3249,79195.0
2020-12-18 14:25:00,19.79,19.8,19.73,19.78,87883.0,18.3249,18.3341,18.2693,18.3156,87883.0
2020-12-18 14:30:00,19.78,19.79,19.75,19.76,70570.0,18.3156,18.3249,18.2878,18.2971,70570.0
2020-12-18 14:35:00,19.75,19.75,19.72,19.73,86857.0,18.2878,18.2878,18.2601,18.2693,86857.0
2020-12-18 14:40:00,19.73,19.78,19.72,19.72,43523.0,18.2693,18.3156,18.2601,18.2601,43523.0
2020-12-18 14:45:00,19.73,19.76,19.67,19.75,180070.0,18.2693,18.2971,18.2138,18.2878,180070.0
2020-12-18 14:50:00,19.75,19.82,19.73,19.76,236803.0,18.2878,18.3527,18.2693,18.2971,236803.0
2020-12-18 14:55:00,19.76,19.82,19.75,19.78,102985.0,18.2971,18.3527,18.2878,18.3156,102985.0
2020-12-18 15:00:00,19.78,19.8,19.75,19.79,135619.0,18.3156,18.3341,18.2878,18.3249,135619.0
2020-12-18 15:05:00,19.79,19.88,19.78,19.84,118167.0,18.3249,18.4082,18.3156,18.3712,118167.0
2020-12-18 15:10:00,19.83,19.84,19.75,19.79,95320.0,18.3619,18.3712,18.2878,18.3249,95320.0
2020-12-18 15:15:00,19.78,19.86,19.77,19.77,108727.0,18.3156,18.3897,18.3064,18.3064,108727.0
2020-12-18 15:20:00,19.77,19.78,19.67,19.73,190601.0,18.3064,18.3156,18.2138,18.2693,190601.0
2020-12-18 15:25:00,19.73,19.74,19.64,19.64,134217.0,18.2693,18.2786,18.186,18.186,134217.0
2020-12-18 15:30:00,19.64,19.66,19.62,19.66,144315.0,18.186,18.2045,18.1675,18.2045,144315.0
2020-12-18 15:35:00,19.66,19.66,19.56,19.6,177232.0,18.2045,18.2045,18.1119,18.149,177232.0
2020-12-18 15:40:00,19.6,19.66,19.57,19.64,175126.0,18.149,18.2045,18.1212,18.186,175126.0
2020-12-18 15:45:00,19.64,19.7,19.6,19.64,352259.0,18.186,18.2416,18.149,18.186,352259.0
2020-12-18 15:50:00,19.63,19.73,19.58,19.67,740690.0,18.1767,18.2693,18.1304,18.2138,740690.0
2020-12-18 15:55:00,19.67,19.71,19.59,19.67,1108826.0,18.2138,18.2508,18.1397,18.2138,1108826.0
2020-12-21 09:30:00,18.82,18.92,18.58,18.91,621930.0,17.4267,17.5193,17.2045,17.51,621930.0
2020-12-21 09:35:00,18.91,19.03,18.88,18.95,270998.0,17.51,17.6212,17.4823,17.5471,270998.0
2020-12-21 09:40:00,18.94,19.1,18.93,19.05,393716.0,17.5378,17.686,17.5286,17.6397,393716.0
2020-12-21 09:45:00,19.05,19.17,19.05,19.16,160159.0,17.6397,17.7508,17.6397,17.7415,160159.0
2020-12-21 09:50:00,19.16,19.28,19.15,19.2,204637.0,17.7415,17.8526,17.7323,17.7786,204637.0
2020-12-21 09:55:00,19.2,19.28,19.17,19.17,119014.0,17.7786,17.8526,17.7508,17.7508,119014.0
2020-12-21 10:00:00,19.18,19.25,19.03,19.09,258505.0,17.76,17.8249,17.6212,17.6767,258505.0
2020-12-21 10:05:00,19.08,19.16,19.02,19.13,105353.0,17.6675,17.7415,17.6119,17.7137,105353.0
2020-12-21 10:10:00,19.13,19.24,19.1,19.15,196974.0,17.7137,17.8156,17.686,17.7323,196974.0
2020-12-21 10:15:00,19.15,19.34,19.13,19.23,227473.0,17.7323,17.9082,17.7137,17.8063,227473.0
2020-12-21 10:20:00,19.23,19.32,19.17,19.28,120447.0,17.8063,17.8897,17.7508,17.8526,120447.0
2020-12-21 10:25:00,19.27,19.36,19.26,19.3,163792.0,17.8434,17.9267,17.8341,17.8712,163792.0
2020-12-21 10:30:00,19.3,19.45,19.28,19.44,170245.0,17.8712,18.0101,17.8526,18.0008,170245.0
2020-12-21 10:35:00,19.44,19.5,19.42,19.44,81787.0,18.0008,18.0564,17.9823,18.0008,81787.0
2020-12-21 10:40:00,19.43,19.46,19.39,19.44,68300.0,17.9915,18.0193,17.9545,18.0008,68300.0
2020-12-21 10:45:00,19.44,19.51,19.41,19.48,77343.0,18.0008,18.0656,17.973,18.0378,77343.0
2020-12-21 10:50:00,19.49,19.51,19.44,19.45,73211.0,18.0471,18.0656,18.0008,18.0101,73211.0
2020-12-21 10:55:00,19.45,19.48,19.41,19.42,45683.0,18.0101,18.0378,17.973,17.9823,45683.0
2020-12-21 11:00:00,19.42,19.47,19.4,19.41,38614.0,17.9823,18.0286,17.9638,17.973,38614.0
2020-12-21 11:05:00,19.41,19.46,19.41,19.45,28579.0,17.973,18.0193,17.973,18.0101,28579.0
2020-12-21 11:10:00,19.46,19.52,19.44,19.48,69299.0,18.0193,18.0749,18.0008,18.0378,69299.0
2020-12-21 11:15:00,19.48,19.49,19.34,19.36,69520.0,18.0378,18.0471,17.9082,17.9267,69520.0
2020-12-21 11:20:00,19.36,19.43,19.36,19.42,70233.0,17.9267,17.9915,17.9267,17.9823,70233.0
2020-12-21 11:25:00,19.42,19.45,19.36,19.38,135214.0,17.9823,18.0101,17.9267,17.9452,135214.0
2020-12-21 11:30:00,19.38,19.42,19.32,19.32,95789.0,17.9452,17.9823,17.8897,17.8897,95789.0
2020-12-21 11:35:00,19.32,19.34,19.3,19.31,49591.0,17.8897,17.9082,17.8712,17.8804,49591.0
2020-12-21 11:40:00,19.32,19.36,19.3,19.33,54627.0,17.8897,17.9267,17.8712,17.8989,54627.0
2020-12-21 11:45:00,19.34,19.34,19.28,19.28,42413.0,17.9082,17.9082,17.8526,17.8526,42413.0
2020-12-21 11:50:00,19.29,19.32,19.27,19.29,40189.0,17.8619,17.8897,17.8434,17.8619,40189.0
2020-12-21 11:55:00,19.29,19.31,19.26,19.28,59996.0,17.8619,17.8804,17.8341,17.8526,59996.0
2020-12-21 12:00:00,19.28,19.32,19.24,19.28,52850.0,17.8526,17.8897,17.8156,17.8526,52850.0
2020-12-21 12:05:00,19.28,19.31,19.26,19.28,47529.0,17.8526,17.8804,17.8341,17.8526,47529.0
2020-12-21 12:10:00,19.28,19.28,19.23,19.24,39254.0,17.8526,17.8526,17.8063,17.8156,39254.0
2020-12-21 12:15:00,19.23,19.25,19.2,19.2,37536.0,17.8063,17.8249,17.7786,17.7786,37536.0
2020-12-21 12:20:00,19.21,19.26,19.21,19.23,30508.0,17.7878,17.8341,17.7878,17.8063,30508.0
2020-12-21 12:25:00,19.23,19.27,19.22,19.27,21345.0,17.8063,17.8434,17.7971,17.8434,21345.0
2020-12-21 12:30:00,19.27,19.34,19.27,19.3,36749.0,17.8434,17.9082,17.8434,17.8712,36749.0
2020-12-21 12:35:00,19.3,19.31,19.28,19.29,27801.0,17.8712,17.8804,17.8526,17.8619,27801.0
2020-12-21 12:40:00,19.29,19.3,19.23,19.26,37833.0,17.8619,17.8712,17.8063,17.8341,37833.0
2020-12-21 12:45:00,19.26,19.35,19.25,19.35,41753.0,17.8341,17.9175,17.8249,17.9175,41753.0
2020-12-21 12:50:00,19.35,19.39,19.34,19.35,71703.0,17.9175,17.9545,17.9082,17.9175,71703.0
2020-12-21 12:55:00,19.36,19.37,19.34,19.34,17599.0,17.9267,17.936,17.9082,17.9082,17599.0
2020-12-21 13:00:00,19.35,19.43,19.32,19.39,50613.0,17.9175,17.9915,17.8897,17.9545,50613.0
2020-12-21 13:05:00,19.39,19.4,19.36,19.39,35435.0,17.9545,17.9638,17.9267,17.9545,35435.0
2020-12-21 13:10:00,19.39,19.43,19.38,19.43,28932.0,17.9545,17.9915,17.9452,17.9915,28932.0
2020-12-21 13:15:00,19.43,19.47,19.42,19.43,27537.0,17.9915,18.0286,17.9823,17.9915,27537.0
2020-12-21 13:20:00,19.43,19.43,19.36,19.38,58028.0,17.9915,17.9915,17.9267,17.9452,58028.0
2020-12-21 13:25:00,19.37,19.39,19.35,19.39,63456.0,17.936,17.9545,17.9175,17.9545,63456.0
2020-12-21 13:30:00,19.39,19.44,19.38,19.39,39585.0,17.9545,18.0008,17.9452,17.9545,39585.0
2020-12-21 13:35:00,19.4,19.42,19.38,19.42,31319.0,17.9638,17.9823,17.9452,17.9823,31319.0
2020-12-21 13:40:00,19.42,19.47,19.42,19.46,35522.0,17.9823,18.0286,17.9823,18.0193,35522.0
2020-12-21 13:45:00,19.45,19.49,19.44,19.45,38656.0,18.0101,18.0471,18.0008,18.0101,38656.0
2020-12-21 13:50:00,19.45,19.47,19.43,19.47,17796.0,18.0101,18.0286,17.9915,18.0286,17796.0
2020-12-21 13:55:00,19.46,19.47,19.42,19.43,34055.0,18.0193,18.0286,17.9823,17.9915,34055.0
2020-12-21 14:00:00,19.43,19.43,19.38,19.38,21541.0,17.9915,17.9915,17.9452,17.9452,21541.0
2020-12-21 14:05:00,19.39,19.43,19.38,19.43,18790.0,17.9545,17.9915,17.9452,17.9915,18790.0
2020-12-21 14:10:00,19.43,19.49,19.41,19.48,34626.0,17.9915,18.0471,17.973,18.0378,34626.0
2020-12-21 14:15:00,19.48,19.52,19.48,19.5,44276.0,18.0378,18.0749,18.0378,18.0564,44276.0
2020-12-21 14:20:00,19.49,19.58,19.49,19.57,40172.0,18.0471,18.1304,18.0471,18.1212,40172.0
2020-12-21 14:25:00,19.57,19.6,19.55,19.56,43200.0,18.1212,18.149,18.1027,18.1119,43200.0
2020-12-21 14:30:00,19.56,19.59,19.55,19.58,47149.0,18.1119,18.1397,18.1027,18.1304,47149.0
2020-12-21 14:35:00,19.58,19.59,19.54,19.58,64255.0,18.1304,18.1397,18.0934,18.1304,64255.0
2020-12-21 14:40:00,19.58,19.59,19.48,19.48,115042.0,18.1304,18.1397,18.0378,18.0378,115042.0
2020-12-21 14:45:00,19.49,19.5,19.46,19.46,32585.0,18.0471,18.0564,18.0193,18.0193,32585.0
2020-12-21 14:50:00,19.46,19.49,19.45,19.48,37361.0,18.0193,18.0471,18.0101,18.0378,37361.0
2020-12-21 14:55:00,19.48,19.51,19.42,19.43,32376.0,18.0378,18.0656,17.9823,17.9915,32376.0
2020-12-21 15:00:00,19.44,19.47,19.43,19.47,26587.0,18.0008,18.0286,17.9915,18.0286,26587.0
2020-12-21 15:05:00,19.46,19.47,19.4,19.41,23434.0,18.0193,18.0286,17.9638,17.973,23434.0
2020-12-21 15:10:00,19.41,19.46,19.39,19.46,36875.0,17.973,18.0193,17.9545,18.0193,36875.0
2020-12-21 15:15:00,19.46,19.48,19.43,19.48,50488.0,18.0193,18.0378,17.9915,18.0378,50488.0
2020-12-21 15:20:00,19.49,19.51,19.42,19.44,42655.0,18.0471,18.0656,17.9823,18.0008,42655.0
2020-12-21 15:25:00,19.44,19.47,19.4,19.43,125252.0,18.0008,18.0286,17.9638,17.9915,125252.0
2020-12-21 15:30:00,19.42,19.43,19.32,19.34,116184.0,17.9823,17.9915,17.8897,17.9082,116184.0
2020-12-21 15:35:00,19.34,19.41,19.33,19.38,98300.0,17.9082,17.973,17.8989,17.9452,98300.0
2020-12-21 15:40:00,19.39,19.42,19.32,19.33,79078.0,17.9545,17.9823,17.8897,17.8989,79078.0
2020-12-21 15:45:00,19.32,19.35,19.3,19.34,93990.0,17.8897,17.9175,17.8712,17.9082,93990.0
2020-12-21 15:50:00,19.34,19.34,19.28,19.33,167223.0,17.9082,17.9082,17.8526,17.8989,167223.0
2020-12-21 15:55:00,19.34,19.38,19.3,19.36,269020.0,17.9082,17.9452,17.8712,17.9267,269020.0
2020-12-22 09:30:00,19.36,19.49,19.31,19.4,255087.0,17.9267,18.0471,17.8804,17.9638,255087.0
2020-12-22 09:35:00,19.39,19.49,19.37,19.44,109990.0,17.9545,18.0471,17.936,18.0008,109990.0
2020-12-22 09:40:00,19.44,19.48,19.39,19.44,106294.0,18.0008,18.0378,17.9545,18.0008,106294.0
2020-12-22 09:45:00,19.43,19.48,19.4,19.41,73512.0,17.9915,18.0378,17.9638,17.973,73512.0
2020-12-22 09:50:00,19.4,19.41,19.31,19.37,107445.0,17.9638,17.973,17.8804,17.936,107445.0
2020-12-22 09:55:00,19.37,19.43,19.33,19.34,76849.0,17.936,17.9915,17.8989,17.9082,76849.0
2020-12-22 10:00:00,19.34,19.37,19.31,19.34,88896.0,17.9082,17.936,17.8804,17.9082,88896.0
2020-12-22 10:05:00,19.35,19.52,19.33,19.51,100764.0,17.9175,18.0749,17.8989,18.0656,100764.0
2020-12-22 10:10:00,19.51,19.53,19.37,19.39,113028.0,18.0656,18.0841,17.936,17.9545,113028.0
2020-12-22 10:15:00,19.4,19.47,19.39,19.47,48602.0,17.9638,18.0286,17.9545,18.0286,48602.0
2020-12-22 10:20:00,19.47,19.5,19.44,19.46,129163.0,18.0286,18.0564,18.0008,18.0193,129163.0
2020-12-22 10:25:00,19.46,19.52,19.44,19.48,65270.0,18.0193,18.0749,18.0008,18.0378,65270.0
2020-12-22 10:30:00,19.49,19.5,19.42,19.43,57931.0,18.0471,18.0564,17.9823,17.9915,57931.0
2020-12-22 10:35:00,19.43,19.44,19.4,19.42,70719.0,17.9915,18.0008,17.9638,17.9823,70719.0
2020-12-22 10:40:00,19.44,19.47,19.42,19.46,56252.0,18.0008,18.0286,17.9823,18.0193,56252.0
2020-12-22 10:45:00,19.46,19.47,19.4,19.41,65850.0,18.0193,18.0286,17.9638,17.973,65850.0
2020-12-22 10:50:00,19.42,19.44,19.36,19.37,56698.0,17.9823,18.0008,17.9267,17.936,56698.0
2020-12-22 10:55:00,19.36,19.37,19.32,19.35,67442.0,17.9267,17.936,17.8897,17.9175,67442.0
2020-12-22 11:00:00,19.36,19.39,19.35,19.37,52145.0,17.9267,17.9545,17.9175,17.936,52145.0
2020-12-22 11:05:00,19.37,19.4,19.31,19.32,57202.0,17.936,17.9638,17.8804,17.8897,57202.0
2020-12-22 11:10:00,19.31,19.35,19.3,19.35,63362.0,17.8804,17.9175,17.8712,17.9175,63362.0
2020-12-22 11:15:00,19.35,19.35,19.3,19.31,56074.0,17.9175,17.9175,17.8712,17.8804,56074.0
2020-12-22 11:20:00,19.3,19.33,19.27,19.32,85367.0,17.8712,17.8989,17.8434,17.8897,85367.0
2020-12-22 11:25:00,19.32,19.35,19.3,19.33,68957.0,17.8897,17.9175,17.8712,17.8989,68957.0
2020-12-22 11:30:00,19.34,19.35,19.31,19.34,50155.0,17.9082,17.9175,17.8804,17.9082,50155.0
2020-12-22 11:35:00,19.35,19.39,19.3,19.3,41912.0,17.9175,17.9545,17.8712,17.8712,41912.0
2020-12-22 11:40:00,19.32,19.35,19.29,19.34,28836.0,17.8897,17.9175,17.8619,17.9082,28836.0
2020-12-22 11:45:00,19.34,19.43,19.31,19.42,43008.0,17.9082,17.9915,17.8804,17.9823,43008.0
2020-12-22 11:50:00,19.42,19.43,19.38,19.39,40081.0,17.9823,17.9915,17.9452,17.9545,40081.0
2020-12-22 11:55:00,19.39,19.39,19.36,19.37,18678.0,17.9545,17.9545,17.9267,17.936,18678.0
2020-12-22 12:00:00,19.36,19.37,19.32,19.33,34720.0,17.9267,17.936,17.8897,17.8989,34720.0
2020-12-22 12:05:00,19.34,19.38,19.32,19.34,30277.0,17.9082,17.9452,17.8897,17.9082,30277.0
2020-12-22 12:10:00,19.34,19.36,19.32,19.34,26673.0,17.9082,17.9267,17.8897,17.9082,26673.0
2020-12-22 12:15:00,19.35,19.38,19.34,19.37,29995.0,17.9175,17.9452,17.9082,17.936,29995.0
2020-12-22 12:20:00,19.37,19.37,19.31,19.31,24461.0,17.936,17.936,17.8804,17.8804,24461.0
2020-12-22 12:25:00,19.31,19.32,19.28,19.29,29970.0,17.8804,17.8897,17.8526,17.8619,29970.0
2020-12-22 12:30:00,19.29,19.31,19.26,19.3,19853.0,17.8619,17.8804,17.8341,17.8712,19853.0
2020-12-22 12:35:00,19.31,19.36,19.31,19.35,29097.0,17.8804,17.9267,17.8804,17.9175,29097.0
2020-12-22 12:40:00,19.35,19.4,19.35,19.39,32454.0,17.9175,17.9638,17.9175,17.9545,32454.0
2020-12-22 12:45:00,19.39,19.43,19.38,19.42,44969.0,17.9545,17.9915,17.9452,17.9823,44969.0
2020-12-22 12:50:00,19.42,19.45,19.41,19.44,39411.0,17.9823,18.0101,17.973,18.0008,39411.0
2020-12-22 12:55:00,19.44,19.47,19.42,19.46,44231.0,18.0008,18.0286,17.9823,18.0193,44231.0
2020-12-22 13:00:00,19.46,19.46,19.38,19.39,78121.0,18.0193,18.0193,17.9452,17.9545,78121.0
2020-12-22 13:05:00,19.39,19.42,19.38,19.41,17251.0,17.9545,17.9823,17.9452,17.973,17251.0
2020-12-22 13:10:00,19.4,19.42,19.38,19.39,27892.0,17.9638,17.9823,17.9452,17.9545,27892.0
2020-12-22 13:15:00,19.38,19.4,19.34,19.37,27175.0,17.9452,17.9638,17.9082,17.936,27175.0
2020-12-22 13:20:00,19.38,19.39,19.33,19.34,16620.0,17.9452,17.9545,17.8989,17.9082,16620.0
2020-12-22 13:25:00,19.34,19.38,19.32,19.35,26252.0,17.9082,17.9452,17.8897,17.9175,26252.0
2020-12-22 13:30:00,19.35,19.39,19.33,19.36,17054.0,17.9175,17.9545,17.8989,17.9267,17054.0
2020-12-22 13:35:00,19.36,19.39,19.35,19.36,20840.0,17.9267,17.9545,17.9175,17.9267,20840.0
2020-12-22 13:40:00,19.36,19.39,19.33,19.36,39734.0,17.9267,17.9545,17.8989,17.9267,39734.0
2020-12-22 13:45:00,19.37,19.38,19.3,19.32,88850.0,17.936,17.9452,17.8712,17.8897,88850.0
2020-12-22 13:50:00,19.32,19.35,19.3,19.35,30067.0,17.8897,17.9175,17.8712,17.9175,30067.0
2020-12-22 13:55:00,19.34,19.37,19.34,19.35,38076.0,17.9082,17.936,17.9082,17.9175,38076.0
2020-12-22 14:00:00,19.35,19.35,19.32,19.32,28716.0,17.9175,17.9175,17.8897,17.8897,28716.0
2020-12-22 14:05:00,19.32,19.35,19.3,19.32,48340.0,17.8897,17.9175,17.8712,17.8897,48340.0
2020-12-22 14:10:00,19.31,19.34,19.3,19.32,51633.0,17.8804,17.9082,17.8712,17.8897,51633.0
2020-12-22 14:15:00,19.33,19.36,19.32,19.33,39468.0,17.8989,17.9267,17.8897,17.8989,39468.0
2020-12-22 14:20:00,19.32,19.37,19.32,19.36,32442.0,17.8897,17.936,17.8897,17.9267,32442.0
2020-12-22 14:25:00,19.37,19.37,19.32,19.34,46232.0,17.936,17.936,17.8897,17.9082,46232.0
2020-12-22 14:30:00,19.34,19.34,19.29,19.3,58510.0,17.9082,17.9082,17.8619,17.8712,58510.0
2020-12-22 14:35:00,19.31,19.31,19.26,19.27,38780.0,17.8804,17.8804,17.8341,17.8434,38780.0
2020-12-22 14:40:00,19.26,19.32,19.26,19.32,29776.0,17.8341,17.8897,17.8341,17.8897,29776.0
2020-12-22 14:45:00,19.32,19.33,19.27,19.29,31946.0,17.8897,17.8989,17.8434,17.8619,31946.0
2020-12-22 14:50:00,19.28,19.31,19.25,19.26,40169.0,17.8526,17.8804,17.8249,17.8341,40169.0
2020-12-22 14:55:00,19.26,19.26,19.22,19.24,36989.0,17.8341,17.8341,17.7971,17.8156,36989.0
2020-12-22 15:00:00,19.25,19.25,19.22,19.25,39446.0,17.8249,17.8249,17.7971,17.8249,39446.0
2020-12-22 15:05:00,19.24,19.25,19.18,19.19,108450.0,17.8156,17.8249,17.76,17.7693,108450.0
2020-12-22 15:10:00,19.2,19.2,19.15,19.16,58354.0,17.7786,17.7786,17.7323,17.7415,58354.0
2020-12-22 15:15:00,19.16,19.18,19.12,19.14,66903.0,17.7415,17.76,17.7045,17.723,66903.0
2020-12-22 15:20:00,19.14,19.19,19.14,19.14,35134.0,17.723,17.7693,17.723,17.723,35134.0
2020-12-22 15:25:00,19.14,19.16,19.12,19.14,64939.0,17.723,17.7415,17.7045,17.723,64939.0
2020-12-22 15:30:00,19.14,19.17,19.12,19.16,96996.0,17.723,17.7508,17.7045,17.7415,96996.0
2020-12-22 15:35:00,19.15,19.18,19.09,19.11,75334.0,17.7323,17.76,17.6767,17.6952,75334.0
2020-12-22 15:40:00,19.1,19.11,19.07,19.08,104025.0,17.686,17.6952,17.6582,17.6675,104025.0
2020-12-22 15:45:00,19.08,19.14,19.07,19.12,144658.0,17.6675,17.723,17.6582,17.7045,144658.0
2020-12-22 15:50:00,19.12,19.16,19.1,19.12,160993.0,17.7045,17.7415,17.686,17.7045,160993.0
2020-12-22 15:55:00,19.12,19.15,19.07,19.12,558652.0,17.7045,17.7323,17.6582,17.7045,558652.0
2020-12-23 09:30:00,19.28,19.47,19.23,19.43,281813.0,17.8526,18.0286,17.8063,17.9915,281813.0
2020-12-23 09:35:00,19.43,19.43,19.3,19.39,112789.0,17.9915,17.9915,17.8712,17.9545,112789.0
2020-12-23 09:40:00,19.38,19.41,19.35,19.38,102397.0,17.9452,17.973,17.9175,17.9452,102397.0
2020-12-23 09:45:00,19.38,19.45,19.3,19.45,113244.0,17.9452,18.0101,17.8712,18.0101,113244.0
2020-12-23 09:50:00,19.45,19.5,19.43,19.47,171442.0,18.0101,18.0564,17.9915,18.0286,171442.0
2020-12-23 09:55:00,19.46,19.53,19.45,19.47,68572.0,18.0193,18.0841,18.0101,18.0286,68572.0
2020-12-23 10:00:00,19.47,19.51,19.44,19.48,117604.0,18.0286,18.0656,18.0008,18.0378,117604.0
2020-12-23 10:05:00,19.5,19.6,19.49,19.6,122013.0,18.0564,18.149,18.0471,18.149,122013.0
2020-12-23 10:10:00,19.59,19.65,19.57,19.62,113243.0,18.1397,18.1953,18.1212,18.1675,113243.0
2020-12-23 10:15:00,19.62,19.65,19.44,19.45,192360.0,18.1675,18.1953,18.0008,18.0101,192360.0
2020-12-23 10:20:00,19.45,19.52,19.43,19.52,97062.0,18.0101,18.0749,17.9915,18.0749,97062.0
2020-12-23 10:25:00,19.53,19.59,19.51,19.54,173608.0,18.0841,18.1397,18.0656,18.0934,173608.0
2020-12-23 10:30:00,19.53,19.63,19.52,19.61,100287.0,18.0841,18.1767,18.0749,18.1582,100287.0
2020-12-23 10:35:00,19.62,19.71,19.62,19.7,102698.0,18.1675,18.2508,18.1675,18.2416,102698.0
2020-12-23 10:40:00,19.71,19.73,19.65,19.73,60214.0,18.2508,18.2693,18.1953,18.2693,60214.0
2020-12-23 10:45:00,19.73,19.8,19.72,19.78,219520.0,18.2693,18.3341,18.2601,18.3156,219520.0
2020-12-23 10:50:00,19.78,19.85,19.77,19.82,123916.0,18.3156,18.3804,18.3064,18.3527,123916.0
2020-12-23 10:55:00,19.82,19.84,19.72,19.78,131720.0,18.3527,18.3712,18.2601,18.3156,131720.0
2020-12-23 11:00:00,19.77,19.79,19.73,19.76,79337.0,18.3064,18.3249,18.2693,18.2971,79337.0
2020-12-23 11:05:00,19.77,19.83,19.77,19.8,64615.0,18.3064,18.3619,18.3064,18.3341,64615.0
2020-12-23 11:10:00,19.8,19.87,19.79,19.85,51457.0,18.3341,18.399,18.3249,18.3804,51457.0
2020-12-23 11:15:00,19.84,19.96,19.8,19.96,191643.0,18.3712,18.4823,18.3341,18.4823,191643.0
2020-12-23 11:20:00,19.97,19.98,19.86,19.86,110841.0,18.4916,18.5008,18.3897,18.3897,110841.0
2020-12-23 11:25:00,19.87,19.91,19.85,19.89,50138.0,18.399,18.436,18.3804,18.4175,50138.0
2020-12-23 11:30:00,19.89,19.95,19.89,19.92,98368.0,18.4175,18.473,18.4175,18.4453,98368.0
2020-12-23 11:35:00,19.92,19.94,19.84,19.84,85570.0,18.4453,18.4638,18.3712,18.3712,85570.0
2020-12-23 11:40:00,19.85,19.86,19.81,19.84,59853.0,18.3804,18.3897,18.3434,18.3712,59853.0
2020-12-23 11:45:00,19.84,19.84,19.78,19.8,33748.0,18.3712,18.3712,18.3156,18.3341,33748.0
2020-12-23 11:50:00,19.8,19.81,19.72,19.74,52342.0,18.3341,18.3434,18.2601,18.2786,52342.0
2020-12-23 11:55:00,19.74,19.79,19.73,19.73,70478.0,18.2786,18.3249,18.2693,18.2693,70478.0
2020-12-23 12:00:00,19.73,19.74,19.66,19.67,49843.0,18.2693,18.2786,18.2045,18.2138,49843.0
2020-12-23 12:05:00,19.66,19.66,19.61,19.63,36154.0,18.2045,18.2045,18.1582,18.1767,36154.0
2020-12-23 12:10:00,19.63,19.65,19.63,19.63,39492.0,18.1767,18.1953,18.1767,18.1767,39492.0
2020-12-23 12:15:00,19.62,19.65,19.59,19.6,36854.0,18.1675,18.1953,18.1397,18.149,36854.0
2020-12-23 12:20:00,19.6,19.6,19.56,19.57,22333.0,18.149,18.149,18.1119,18.1212,22333.0
2020-12-23 12:25:00,19.57,19.57,19.5,19.52,45171.0,18.1212,18.1212,18.0564,18.0749,45171.0
2020-12-23 12:30:00,19.51,19.52,19.47,19.51,139791.0,18.0656,18.0749,18.0286,18.0656,139791.0
2020-12-23 12:35:00,19.5,19.51,19.46,19.48,83455.0,18.0564,18.0656,18.0193,18.0378,83455.0
2020-12-23 12:40:00,19.49,19.56,19.48,19.55,151354.0,18.0471,18.1119,18.0378,18.1027,151354.0
2020-12-23 12:45:00,19.55,19.56,19.52,19.54,174383.0,18.1027,18.1119,18.0749,18.0934,174383.0
2020-12-23 12:50:00,19.54,19.57,19.51,19.52,120077.0,18.0934,18.1212,18.0656,18.0749,120077.0
2020-12-23 12:55:00,19.53,19.53,19.5,19.5,80988.0,18.0841,18.0841,18.0564,18.0564,80988.0
2020-12-23 13:00:00,19.5,19.53,19.49,19.52,79807.0,18.0564,18.0841,18.0471,18.0749,79807.0
2020-12-23 13:05:00,19.53,19.53,19.49,19.52,46923.0,18.0841,18.0841,18.0471,18.0749,46923.0
2020-12-23 13:10:00,19.52,19.54,19.51,19.53,62337.0,18.0749,18.0934,18.0656,18.0841,62337.0
2020-12-23 13:15:00,19.53,19.54,19.5,19.51,72140.0,18.0841,18.0934,18.0564,18.0656,72140.0
2020-12-23 13:20:00,19.5,19.53,19.49,19.5,33852.0,18.0564,18.0841,18.0471,18.0564,33852.0
2020-12-23 13:25:00,19.49,19.53,19.48,19.53,35775.0,18.0471,18.0841,18.0378,18.0841,35775.0
2020-12-23 13:30:00,19.53,19.53,19.51,19.51,23816.0,18.0841,18.0841,18.0656,18.0656,23816.0
2020-12-23 13:35:00,19.52,19.53,19.48,19.5,80852.0,18.0749,18.0841,18.0378,18.0564,80852.0
2020-12-23 13:40:00,19.49,19.53,19.49,19.51,79479.0,18.0471,18.0841,18.0471,18.0656,79479.0
2020-12-23 13:45:00,19.51,19.52,19.5,19.52,35554.0,18.0656,18.0749,18.0564,18.0749,35554.0
2020-12-23 13:50:00,19.52,19.56,19.51,19.55,155027.0,18.0749,18.1119,18.0656,18.1027,155027.0
2020-12-23 13:55:00,19.55,19.56,19.53,19.55,89552.0,18.1027,18.1119,18.0841,18.1027,89552.0
2020-12-23 14:00:00,19.55,19.58,19.54,19.54,80973.0,18.1027,18.1304,18.0934,18.0934,80973.0
2020-12-23 14:05:00,19.55,19.58,19.54,19.55,80169.0,18.1027,18.1304,18.0934,18.1027,80169.0
2020-12-23 14:10:00,19.55,19.57,19.52,19.56,65165.0,18.1027,18.1212,18.0749,18.1119,65165.0
2020-12-23 14:15:00,19.57,19.57,19.53,19.54,55821.0,18.1212,18.1212,18.0841,18.0934,55821.0
2020-12-23 14:20:00,19.54,19.58,19.53,19.57,62014.0,18.0934,18.1304,18.0841,18.1212,62014.0
2020-12-23 14:25:00,19.57,19.57,19.54,19.54,78191.0,18.1212,18.1212,18.0934,18.0934,78191.0
2020-12-23 14:30:00,19.54,19.56,19.53,19.55,68167.0,18.0934,18.1119,18.0841,18.1027,68167.0
2020-12-23 14:35:00,19.55,19.55,19.52,19.53,31666.0,18.1027,18.1027,18.0749,18.0841,31666.0
2020-12-23 14:40:00,19.53,19.54,19.51,19.52,119127.0,18.0841,18.0934,18.0656,18.0749,119127.0
2020-12-23 14:45:00,19.52,19.54,19.51,19.51,138113.0,18.0749,18.0934,18.0656,18.0656,138113.0
2020-12-23 14:50:00,19.51,19.52,19.47,19.5,59794.0,18.0656,18.0749,18.0286,18.0564,59794.0
2020-12-23 14:55:00,19.5,19.53,19.49,19.5,56929.0,18.0564,18.0841,18.0471,18.0564,56929.0
2020-12-23 15:00:00,19.49,19.5,19.47,19.48,51143.0,18.0471,18.0564,18.0286,18.0378,51143.0
2020-12-23 15:05:00,19.48,19.49,19.46,19.49,60466.0,18.0378,18.0471,18.0193,18.0471,60466.0
2020-12-23 15:10:00,19.49,19.5,19.48,19.49,52834.0,18.0471,18.0564,18.0378,18.0471,52834.0
2020-12-23 15:15:00,19.49,19.5,19.46,19.48,58051.0,18.0471,18.0564,18.0193,18.0378,58051.0
2020-12-23 15:20:00,19.48,19.49,19.44,19.45,35262.0,18.0378,18.0471,18.0008,18.0101,35262.0
2020-12-23 15:25:00,19.44,19.47,19.41,19.46,65696.0,18.0008,18.0286,17.973,18.0193,65696.0
2020-12-23 15:30:00,19.46,19.49,19.44,19.46,127930.0,18.0193,18.0471,18.0008,18.0193,127930.0
2020-12-23 15:35:00,19.46,19.5,19.46,19.5,231345.0,18.0193,18.0564,18.0193,18.0564,231345.0
2020-12-23 15:40:00,19.49,19.5,19.47,19.5,162137.0,18.0471,18.0564,18.0286,18.0564,162137.0
2020-12-23 15:45:00,19.5,19.55,19.49,19.49,186674.0,18.0564,18.1027,18.0471,18.0471,186674.0
2020-12-23 15:50:00,19.49,19.5,19.39,19.44,146580.0,18.0471,18.0564,17.9545,18.0008,146580.0
2020-12-23 15:55:00,19.44,19.5,19.43,19.48,577762.0,18.0008,18.0564,17.9915,18.0378,577762.0
2020-12-24 09:30:00,19.57,19.59,19.29,19.29,220870.0,18.1212,18.1397,17.8619,17.8619,220870.0
2020-12-24 09:35:00,19.29,19.29,19.19,19.25,68019.0,17.8619,17.8619,17.7693,17.8249,68019.0
2020-12-24 09:40:00,19.25,19.3,19.2,19.29,71862.0,17.8249,17.8712,17.7786,17.8619,71862.0
2020-12-24 09:45:00,19.28,19.28,19.15,19.21,61893.0,17.8526,17.8526,17.7323,17.7878,61893.0
2020-12-24 09:50:00,19.2,19.25,19.16,19.25,39172.0,17.7786,17.8249,17.7415,17.8249,39172.0
2020-12-24 09:55:00,19.24,19.3,19.23,19.23,30691.0,17.8156,17.8712,17.8063,17.8063,30691.0
2020-12-24 10:00:00,19.23,19.23,19.16,19.18,151240.0,17.8063,17.8063,17.7415,17.76,151240.0
2020-12-24 10:05:00,19.18,19.21,19.14,19.16,102330.0,17.76,17.7878,17.723,17.7415,102330.0
2020-12-24 10:10:00,19.15,19.28,19.14,19.27,61855.0,17.7323,17.8526,17.723,17.8434,61855.0
2020-12-24 10:15:00,19.27,19.27,19.19,19.22,44706.0,17.8434,17.8434,17.7693,17.7971,44706.0
2020-12-24 10:20:00,19.23,19.26,19.14,19.14,43108.0,17.8063,17.8341,17.723,17.723,43108.0
2020-12-24 10:25:00,19.14,19.18,19.12,19.16,53284.0,17.723,17.76,17.7045,17.7415,53284.0
2020-12-24 10:30:00,19.15,19.15,19.04,19.06,87910.0,17.7323,17.7323,17.6304,17.6489,87910.0
2020-12-24 10:35:00,19.05,19.06,18.99,19.03,79810.0,17.6397,17.6489,17.5841,17.6212,79810.0
2020-12-24 10:40:00,19.03,19.08,19.03,19.07,65084.0,17.6212,17.6675,17.6212,17.6582,65084.0
2020-12-24 10:45:00,19.08,19.15,19.06,19.14,72173.0,17.6675,17.7323,17.6489,17.723,72173.0
2020-12-24 10:50:00,19.14,19.21,19.14,19.21,59028.0,17.723,17.7878,17.723,17.7878,59028.0
2020-12-24 10:55:00,19.2,19.27,19.16,19.26,69322.0,17.7786,17.8434,17.7415,17.8341,69322.0
2020-12-24 11:00:00,19.25,19.26,19.18,19.18,50305.0,17.8249,17.8341,17.76,17.76,50305.0
2020-12-24 11:05:00,19.18,19.26,19.18,19.26,42073.0,17.76,17.8341,17.76,17.8341,42073.0
2020-12-24 11:10:00,19.25,19.26,19.21,19.23,59683.0,17.8249,17.8341,17.7878,17.8063,59683.0
2020-12-24 11:15:00,19.23,19.23,19.15,19.15,35979.0,17.8063,17.8063,17.7323,17.7323,35979.0
2020-12-24 11:20:00,19.15,19.19,19.14,19.19,25660.0,17.7323,17.7693,17.723,17.7693,25660.0
2020-12-24 11:25:00,19.19,19.21,19.16,19.17,35640.0,17.7693,17.7878,17.7415,17.7508,35640.0
2020-12-24 11:30:00,19.17,19.19,19.15,19.18,24759.0,17.7508,17.7693,17.7323,17.76,24759.0
2020-12-24 11:35:00,19.19,19.19,19.14,19.14,27835.0,17.7693,17.7693,17.723,17.723,27835.0
2020-12-24 11:40:00,19.14,19.17,19.13,19.16,29377.0,17.723,17.7508,17.7137,17.7415,29377.0
2020-12-24 11:45:00,19.16,19.21,19.16,19.2,27453.0,17.7415,17.7878,17.7415,17.7786,27453.0
2020-12-24 11:50:00,19.19,19.26,19.18,19.26,30604.0,17.7693,17.8341,17.76,17.8341,30604.0
2020-12-24 11:55:00,19.25,19.25,19.21,19.23,46995.0,17.8249,17.8249,17.7878,17.8063,46995.0
2020-12-24 12:00:00,19.23,19.24,19.19,19.19,26154.0,17.8063,17.8156,17.7693,17.7693,26154.0
2020-12-24 12:05:00,19.19,19.27,19.19,19.24,27843.0,17.7693,17.8434,17.7693,17.8156,27843.0
2020-12-24 12:10:00,19.25,19.26,19.21,19.22,34401.0,17.8249,17.8341,17.7878,17.7971,34401.0
2020-12-24 12:15:00,19.21,19.21,19.17,19.18,15104.0,17.7878,17.7878,17.7508,17.76,15104.0
2020-12-24 12:20:00,19.18,19.21,19.18,19.18,13443.0,17.76,17.7878,17.76,17.76,13443.0
2020-12-24 12:25:00,19.19,19.2,19.14,19.17,13625.0,17.7693,17.7786,17.723,17.7508,13625.0
2020-12-24 12:30:00,19.17,19.2,19.17,19.18,36698.0,17.7508,17.7786,17.7508,17.76,36698.0
2020-12-24 12:35:00,19.18,19.19,19.16,19.17,59416.0,17.76,17.7693,17.7415,17.7508,59416.0
2020-12-24 12:40:00,19.16,19.18,19.12,19.13,68903.0,17.7415,17.76,17.7045,17.7137,68903.0
2020-12-24 12:45:00,19.13,19.17,19.12,19.16,69209.0,17.7137,17.7508,17.7045,17.7415,69209.0
2020-12-24 12:50:00,19.16,19.18,19.12,19.17,129027.0,17.7415,17.76,17.7045,17.7508,129027.0
2020-12-24 12:55:00,19.17,19.22,19.14,19.21,175141.0,17.7508,17.7971,17.723,17.7878,175141.0
2020-12-28 09:30:00,19.25,19.47,19.22,19.38,237527.0,17.8249,18.0286,17.7971,17.9452,237527.0
2020-12-28 09:35:00,19.37,19.45,19.33,19.44,125579.0,17.936,18.0101,17.8989,18.0008,125579.0
2020-12-28 09:40:00,19.45,19.49,19.41,19.44,101776.0,18.0101,18.0471,17.973,18.0008,101776.0
2020-12-28 09:45:00,19.44,19.57,19.44,19.55,102090.0,18.0008,18.1212,18.0008,18.1027,102090.0
2020-12-28 09:50:00,19.55,19.59,19.53,19.54,89917.0,18.1027,18.1397,18.0841,18.0934,89917.0
2020-12-28 09:55:00,19.54,19.56,19.46,19.47,160184.0,18.0934,18.1119,18.0193,18.0286,160184.0
2020-12-28 10:00:00,19.47,19.58,19.45,19.52,86075.0,18.0286,18.1304,18.0101,18.0749,86075.0
2020-12-28 10:05:00,19.51,19.51,19.42,19.42,51098.0,18.0656,18.0656,17.9823,17.9823,51098.0
2020-12-28 10:10:00,19.42,19.55,19.42,19.52,112820.0,17.9823,18.1027,17.9823,18.0749,112820.0
2020-12-28 10:15:00,19.52,19.52,19.35,19.36,81363.0,18.0749,18.0749,17.9175,17.9267,81363.0
2020-12-28 10:20:00,19.37,19.41,19.36,19.38,110288.0,17.936,17.973,17.9267,17.9452,110288.0
2020-12-28 10:25:00,19.39,19.43,19.34,19.4,81978.0,17.9545,17.9915,17.9082,17.9638,81978.0
2020-12-28 10:30:00,19.4,19.4,19.27,19.29,65799.0,17.9638,17.9638,17.8434,17.8619,65799.0
2020-12-28 10:35:00,19.29,19.3,19.17,19.19,80533.0,17.8619,17.8712,17.7508,17.7693,80533.0
2020-12-28 10:40:00,19.19,19.19,19.15,19.18,76952.0,17.7693,17.7693,17.7323,17.76,76952.0
2020-12-28 10:45:00,19.17,19.17,19.1,19.14,56498.0,17.7508,17.7508,17.686,17.723,56498.0
2020-12-28 10:50:00,19.14,19.16,19.08,19.1,77018.0,17.723,17.7415,17.6675,17.686,77018.0
2020-12-28 10:55:00,19.09,19.09,19.01,19.05,67022.0,17.6767,17.6767,17.6026,17.6397,67022.0
2020-12-28 11:00:00,19.04,19.05,19.02,19.03,49235.0,17.6304,17.6397,17.6119,17.6212,49235.0
2020-12-28 11:05:00,19.03,19.08,19.01,19.07,126174.0,17.6212,17.6675,17.6026,17.6582,126174.0
2020-12-28 11:10:00,19.07,19.1,19.04,19.09,76155.0,17.6582,17.686,17.6304,17.6767,76155.0
2020-12-28 11:15:00,19.09,19.1,19.02,19.04,62874.0,17.6767,17.686,17.6119,17.6304,62874.0
2020-12-28 11:20:00,19.05,19.06,19.01,19.03,39986.0,17.6397,17.6489,17.6026,17.6212,39986.0
2020-12-28 11:25:00,19.03,19.14,18.99,19.12,107573.0,17.6212,17.723,17.5841,17.7045,107573.0
2020-12-28 11:30:00,19.11,19.14,19.08,19.11,62874.0,17.6952,17.723,17.6675,17.6952,62874.0
2020-12-28 11:35:00,19.12,19.12,19.06,19.08,37405.0,17.7045,17.7045,17.6489,17.6675,37405.0
2020-12-28 11:40:00,19.08,19.1,19.06,19.1,51971.0,17.6675,17.686,17.6489,17.686,51971.0
2020-12-28 11:45:00,19.1,19.12,19.06,19.09,86431.0,17.686,17.7045,17.6489,17.6767,86431.0
2020-12-28 11:50:00,19.09,19.1,19.04,19.09,41377.0,17.6767,17.686,17.6304,17.6767,41377.0
2020-12-28 11:55:00,19.08,19.12,19.07,19.11,25653.0,17.6675,17.7045,17.6582,17.6952,25653.0
2020-12-28 12:00:00,19.1,19.16,19.09,19.14,62821.0,17.686,17.7415,17.6767,17.723,62821.0
2020-12-28 12:05:00,19.15,19.16,19.1,19.1,28828.0,17.7323,17.7415,17.686,17.686,28828.0
2020-12-28 12:10:00,19.09,19.1,19.04,19.05,63151.0,17.6767,17.686,17.6304,17.6397,63151.0
2020-12-28 12:15:00,19.05,19.07,19.03,19.04,60610.0,17.6397,17.6582,17.6212,17.6304,60610.0
2020-12-28 12:20:00,19.04,19.14,19.03,19.12,42670.0,17.6304,17.723,17.6212,17.7045,42670.0
2020-12-28 12:25:00,19.12,19.14,19.09,19.09,43349.0,17.7045,17.723,17.6767,17.6767,43349.0
2020-12-28 12:30:00,19.1,19.19,19.1,19.16,54264.0,17.686,17.7693,17.686,17.7415,54264.0
2020-12-28 12:35:00,19.16,19.18,19.15,19.16,39420.0,17.7415,17.76,17.7323,17.7415,39420.0
2020-12-28 12:40:00,19.16,19.2,19.16,19.18,35678.0,17.7415,17.7786,17.7415,17.76,35678.0
2020-12-28 12:45:00,19.19,19.22,19.16,19.17,32248.0,17.7693,17.7971,17.7415,17.7508,32248.0
2020-12-28 12:50:00,19.17,19.18,19.1,19.1,52334.0,17.7508,17.76,17.686,17.686,52334.0
2020-12-28 12:55:00,19.1,19.1,19.06,19.09,39983.0,17.686,17.686,17.6489,17.6767,39983.0
2020-12-28 13:00:00,19.08,19.11,19.07,19.09,40071.0,17.6675,17.6952,17.6582,17.6767,40071.0
2020-12-28 13:05:00,19.1,19.13,19.07,19.12,41656.0,17.686,17.7137,17.6582,17.7045,41656.0
2020-12-28 13:10:00,19.11,19.12,19.07,19.08,27051.0,17.6952,17.7045,17.6582,17.6675,27051.0
2020-12-28 13:15:00,19.08,19.1,19.05,19.07,44781.0,17.6675,17.686,17.6397,17.6582,44781.0
2020-12-28 13:20:00,19.07,19.08,19.05,19.07,23039.0,17.6582,17.6675,17.6397,17.6582,23039.0
2020-12-28 13:25:00,19.07,19.07,19.03,19.03,43058.0,17.6582,17.6582,17.6212,17.6212,43058.0
2020-12-28 13:30:00,19.03,19.05,19.0,19.01,46384.0,17.6212,17.6397,17.5934,17.6026,46384.0
2020-12-28 13:35:00,19.01,19.08,19.01,19.06,49736.0,17.6026,17.6675,17.6026,17.6489,49736.0
2020-12-28 13:40:00,19.06,19.06,19.0,19.01,36154.0,17.6489,17.6489,17.5934,17.6026,36154.0
2020-12-28 13:45:00,19.01,19.04,18.99,19.03,73130.0,17.6026,17.6304,17.5841,17.6212,73130.0
2020-12-28 13:50:00,19.02,19.02,18.94,18.97,75061.0,17.6119,17.6119,17.5378,17.5656,75061.0
2020-12-28 13:55:00,18.96,18.97,18.92,18.93,77668.0,17.5563,17.5656,17.5193,17.5286,77668.0
2020-12-28 14:00:00,18.93,18.94,18.9,18.94,80212.0,17.5286,17.5378,17.5008,17.5378,80212.0
2020-12-28 14:05:00,18.93,18.96,18.92,18.92,51934.0,17.5286,17.5563,17.5193,17.5193,51934.0
2020-12-28 14:10:00,18.92,18.97,18.9,18.95,37944.0,17.5193,17.5656,17.5008,17.5471,37944.0
2020-12-28 14:15:00,18.94,19.0,18.93,18.98,55439.0,17.5378,17.5934,17.5286,17.5749,55439.0
2020-12-28 14:20:00,18.98,18.99,18.96,18.98,20366.0,17.5749,17.5841,17.5563,17.5749,20366.0
2020-12-28 14:25:00,18.98,18.99,18.92,18.93,65193.0,17.5749,17.5841,17.5193,17.5286,65193.0
2020-12-28 14:30:00,18.94,18.96,18.92,18.94,27602.0,17.5378,17.5563,17.5193,17.5378,27602.0
2020-12-28 14:35:00,18.94,18.97,18.92,18.94,46658.0,17.5378,17.5656,17.5193,17.5378,46658.0
2020-12-28 14:40:00,18.93,18.97,18.92,18.93,26785.0,17.5286,17.5656,17.5193,17.5286,26785.0
2020-12-28 14:45:00,18.94,18.96,18.93,18.93,26410.0,17.5378,17.5563,17.5286,17.5286,26410.0
2020-12-28 14:50:00,18.93,18.94,18.87,18.89,107341.0,17.5286,17.5378,17.473,17.4915,107341.0
2020-12-28 14:55:00,18.89,18.93,18.87,18.93,44692.0,17.4915,17.5286,17.473,17.5286,44692.0
2020-12-28 15:00:00,18.92,18.92,18.89,18.89,38199.0,17.5193,17.5193,17.4915,17.4915,38199.0
2020-12-28 15:05:00,18.89,18.92,18.86,18.87,59099.0,17.4915,17.5193,17.4637,17.473,59099.0
2020-12-28 15:10:00,18.87,18.88,18.86,18.87,34594.0,17.473,17.4823,17.4637,17.473,34594.0
2020-12-28 15:15:00,18.87,18.92,18.86,18.89,42645.0,17.473,17.5193,17.4637,17.4915,42645.0
2020-12-28 15:20:00,18.89,18.93,18.88,18.92,44835.0,17.4915,17.5286,17.4823,17.5193,44835.0
2020-12-28 15:25:00,18.93,18.94,18.88,18.91,43707.0,17.5286,17.5378,17.4823,17.51,43707.0
2020-12-28 15:30:00,18.91,18.94,18.89,18.89,60208.0,17.51,17.5378,17.4915,17.4915,60208.0
2020-12-28 15:35:00,18.9,18.9,18.87,18.88,55641.0,17.5008,17.5008,17.473,17.4823,55641.0
2020-12-28 15:40:00,18.88,18.93,18.86,18.91,78617.0,17.4823,17.5286,17.4637,17.51,78617.0
2020-12-28 15:45:00,18.91,18.94,18.88,18.89,113022.0,17.51,17.5378,17.4823,17.4915,113022.0
2020-12-28 15:50:00,18.88,18.9,18.85,18.89,176370.0,17.4823,17.5008,17.4545,17.4915,176370.0
2020-12-28 15:55:00,18.89,18.93,18.88,18.88,342251.0,17.4915,17.5286,17.4823,17.4823,342251.0
2020-12-29 09:30:00,19.0,19.05,18.69,18.7,500629.0,17.5934,17.6397,17.3063,17.3156,500629.0
2020-12-29 09:35:00,18.69,18.79,18.66,18.75,177255.0,17.3063,17.3989,17.2785,17.3619,177255.0
2020-12-29 09:40:00,18.75,18.76,18.71,18.72,72482.0,17.3619,17.3711,17.3248,17.3341,72482.0
2020-12-29 09:45:00,18.73,18.88,18.72,18.83,119126.0,17.3434,17.4823,17.3341,17.436,119126.0
2020-12-29 09:50:00,18.85,18.86,18.74,18.75,146020.0,17.4545,17.4637,17.3526,17.3619,146020.0
2020-12-29 09:55:00,18.75,18.75,18.63,18.66,98673.0,17.3619,17.3619,17.2508,17.2785,98673.0
2020-12-29 10:00:00,18.66,18.73,18.62,18.67,181086.0,17.2785,17.3434,17.2415,17.2878,181086.0
2020-12-29 10:05:00,18.66,18.68,18.58,18.65,146895.0,17.2785,17.2971,17.2045,17.2693,146895.0
2020-12-29 10:10:00,18.64,18.64,18.52,18.53,198336.0,17.26,17.26,17.1489,17.1582,198336.0
2020-12-29 10:15:00,18.54,18.59,18.47,18.55,157172.0,17.1674,17.2137,17.1026,17.1767,157172.0
2020-12-29 10:20:00,18.55,18.68,18.54,18.66,118480.0,17.1767,17.2971,17.1674,17.2785,118480.0
2020-12-29 10:25:00,18.65,18.67,18.54,18.57,61069.0,17.2693,17.2878,17.1674,17.1952,61069.0
2020-12-29 10:30:00,18.57,18.61,18.52,18.58,140572.0,17.1952,17.2322,17.1489,17.2045,140572.0
2020-12-29 10:35:00,18.58,18.69,18.58,18.64,141688.0,17.2045,17.3063,17.2045,17.26,141688.0
2020-12-29 10:40:00,18.64,18.7,18.61,18.7,154887.0,17.26,17.3156,17.2322,17.3156,154887.0
2020-12-29 10:45:00,18.69,18.75,18.67,18.67,161958.0,17.3063,17.3619,17.2878,17.2878,161958.0
2020-12-29 10:50:00,18.66,18.69,18.61,18.63,125716.0,17.2785,17.3063,17.2322,17.2508,125716.0
2020-12-29 10:55:00,18.64,18.74,18.64,18.73,67004.0,17.26,17.3526,17.26,17.3434,67004.0
2020-12-29 11:00:00,18.72,18.74,18.68,18.69,49717.0,17.3341,17.3526,17.2971,17.3063,49717.0
2020-12-29 11:05:00,18.7,18.77,18.68,18.75,73623.0,17.3156,17.3804,17.2971,17.3619,73623.0
2020-12-29 11:10:00,18.74,18.74,18.68,18.72,56015.0,17.3526,17.3526,17.2971,17.3341,56015.0
2020-12-29 11:15:00,18.72,18.72,18.65,18.66,61559.0,17.3341,17.3341,17.2693,17.2785,61559.0
2020-12-29 11:20:00,18.66,18.67,18.57,18.58,121534.0,17.2785,17.2878,17.1952,17.2045,121534.0
2020-12-29 11:25:00,18.57,18.58,18.53,18.54,86531.0,17.1952,17.2045,17.1582,17.1674,86531.0
2020-12-29 11:30:00,18.54,18.58,18.52,18.57,53329.0,17.1674,17.2045,17.1489,17.1952,53329.0
2020-12-29 11:35:00,18.57,18.64,18.57,18.61,61458.0,17.1952,17.26,17.1952,17.2322,61458.0
2020-12-29 11:40:00,18.6,18.63,18.58,18.58,59851.0,17.223,17.2508,17.2045,17.2045,59851.0
2020-12-29 11:45:00,18.59,18.63,18.58,18.6,58554.0,17.2137,17.2508,17.2045,17.223,58554.0
2020-12-29 11:50:00,18.61,18.66,18.6,18.61,95370.0,17.2322,17.2785,17.223,17.2322,95370.0
2020-12-29 11:55:00,18.61,18.61,18.5,18.53,293812.0,17.2322,17.2322,17.1304,17.1582,293812.0
2020-12-29 12:00:00,18.53,18.66,18.53,18.65,99887.0,17.1582,17.2785,17.1582,17.2693,99887.0
2020-12-29 12:05:00,18.65,18.66,18.58,18.6,84667.0,17.2693,17.2785,17.2045,17.223,84667.0
2020-12-29 12:10:00,18.6,18.61,18.5,18.51,87187.0,17.223,17.2322,17.1304,17.1397,87187.0
2020-12-29 12:15:00,18.51,18.55,18.49,18.51,96519.0,17.1397,17.1767,17.1211,17.1397,96519.0
2020-12-29 12:20:00,18.5,18.51,18.42,18.45,189388.0,17.1304,17.1397,17.0563,17.0841,189388.0
2020-12-29 12:25:00,18.44,18.48,18.43,18.44,79208.0,17.0748,17.1119,17.0656,17.0748,79208.0
2020-12-29 12:30:00,18.44,18.47,18.42,18.46,125830.0,17.0748,17.1026,17.0563,17.0934,125830.0
2020-12-29 12:35:00,18.45,18.46,18.41,18.41,107049.0,17.0841,17.0934,17.0471,17.0471,107049.0
2020-12-29 12:40:00,18.41,18.44,18.38,18.42,187340.0,17.0471,17.0748,17.0193,17.0563,187340.0
2020-12-29 12:45:00,18.42,18.43,18.38,18.39,66710.0,17.0563,17.0656,17.0193,17.0285,66710.0
2020-12-29 12:50:00,18.39,18.4,18.34,18.38,70435.0,17.0285,17.0378,16.9822,17.0193,70435.0
2020-12-29 12:55:00,18.37,18.43,18.36,18.43,110108.0,17.01,17.0656,17.0008,17.0656,110108.0
2020-12-29 13:00:00,18.42,18.43,18.38,18.4,92578.0,17.0563,17.0656,17.0193,17.0378,92578.0
2020-12-29 13:05:00,18.4,18.43,18.38,18.43,113530.0,17.0378,17.0656,17.0193,17.0656,113530.0
2020-12-29 13:10:00,18.42,18.44,18.4,18.41,163502.0,17.0563,17.0748,17.0378,17.0471,163502.0
2020-12-29 13:15:00,18.4,18.44,18.38,18.42,216924.0,17.0378,17.0748,17.0193,17.0563,216924.0
2020-12-29 13:20:00,18.41,18.42,18.33,18.34,83100.0,17.0471,17.0563,16.973,16.9822,83100.0
2020-12-29 13:25:00,18.34,18.38,18.33,18.35,155599.0,16.9822,17.0193,16.973,16.9915,155599.0
2020-12-29 13:30:00,18.36,18.43,18.33,18.42,124417.0,17.0008,17.0656,16.973,17.0563,124417.0
2020-12-29 13:35:00,18.43,18.48,18.42,18.47,82912.0,17.0656,17.1119,17.0563,17.1026,82912.0
2020-12-29 13:40:00,18.48,18.49,18.44,18.45,73617.0,17.1119,17.1211,17.0748,17.0841,73617.0
2020-12-29 13:45:00,18.44,18.48,18.43,18.45,109138.0,17.0748,17.1119,17.0656,17.0841,109138.0
2020-12-29 13:50:00,18.45,18.47,18.43,18.46,43200.0,17.0841,17.1026,17.0656,17.0934,43200.0
2020-12-29 13:55:00,18.46,18.48,18.42,18.46,67270.0,17.0934,17.1119,17.0563,17.0934,67270.0
2020-12-29 14:00:00,18.46,18.47,18.39,18.43,46297.0,17.0934,17.1026,17.0285,17.0656,46297.0
2020-12-29 14:05:00,18.43,18.45,18.42,18.43,33911.0,17.0656,17.0841,17.0563,17.0656,33911.0
2020-12-29 14:10:00,18.43,18.45,18.4,18.41,34981.0,17.0656,17.0841,17.0378,17.0471,34981.0
2020-12-29 14:15:00,18.41,18.42,18.39,18.41,44196.0,17.0471,17.0563,17.0285,17.0471,44196.0
2020-12-29 14:20:00,18.4,18.43,18.4,18.42,59462.0,17.0378,17.0656,17.0378,17.0563,59462.0
2020-12-29 14:25:00,18.43,18.44,18.4,18.4,49286.0,17.0656,17.0748,17.0378,17.0378,49286.0
2020-12-29 14:30:00,18.41,18.44,18.4,18.43,26274.0,17.0471,17.0748,17.0378,17.0656,26274.0
2020-12-29 14:35:00,18.44,18.46,18.41,18.45,92951.0,17.0748,17.0934,17.0471,17.0841,92951.0
2020-12-29 14:40:00,18.45,18.47,18.42,18.46,69023.0,17.0841,17.1026,17.0563,17.0934,69023.0
2020-12-29 14:45:00,18.46,18.53,18.45,18.52,99129.0,17.0934,17.1582,17.0841,17.1489,99129.0
2020-12-29 14:50:00,18.51,18.53,18.49,18.49,80032.0,17.1397,17.1582,17.1211,17.1211,80032.0
2020-12-29 14:55:00,18.5,18.53,18.47,18.53,59961.0,17.1304,17.1582,17.1026,17.1582,59961.0
2020-12-29 15:00:00,18.53,18.56,18.53,18.55,76151.0,17.1582,17.1859,17.1582,17.1767,76151.0
2020-12-29 15:05:00,18.55,18.59,18.53,18.59,48382.0,17.1767,17.2137,17.1582,17.2137,48382.0
2020-12-29 15:10:00,18.6,18.62,18.59,18.62,84291.0,17.223,17.2415,17.2137,17.2415,84291.0
2020-12-29 15:15:00,18.62,18.66,18.6,18.62,73103.0,17.2415,17.2785,17.223,17.2415,73103.0
2020-12-29 15:20:00,18.61,18.64,18.58,18.58,122610.0,17.2322,17.26,17.2045,17.2045,122610.0
2020-12-29 15:25:00,18.58,18.64,18.58,18.63,91618.0,17.2045,17.26,17.2045,17.2508,91618.0
2020-12-29 15:30:00,18.62,18.68,18.61,18.65,170170.0,17.2415,17.2971,17.2322,17.2693,170170.0
2020-12-29 15:35:00,18.66,18.68,18.64,18.66,82569.0,17.2785,17.2971,17.26,17.2785,82569.0
2020-12-29 15:40:00,18.66,18.67,18.63,18.66,78949.0,17.2785,17.2878,17.2508,17.2785,78949.0
2020-12-29 15:45:00,18.66,18.66,18.62,18.63,163409.0,17.2785,17.2785,17.2415,17.2508,163409.0
2020-12-29 15:50:00,18.63,18.65,18.6,18.63,228636.0,17.2508,17.2693,17.223,17.2508,228636.0
2020-12-29 15:55:00,18.63,18.64,18.58,18.64,375214.0,17.2508,17.26,17.2045,17.26,375214.0
2020-12-30 09:30:00,18.64,18.77,18.56,18.71,318170.0,17.26,17.3804,17.1859,17.3248,318170.0
2020-12-30 09:35:00,18.71,18.87,18.69,18.86,176472.0,17.3248,17.473,17.3063,17.4637,176472.0
2020-12-30 09:40:00,18.87,18.93,18.86,18.9,101872.0,17.473,17.5286,17.4637,17.5008,101872.0
2020-12-30 09:45:00,18.91,18.97,18.86,18.95,110947.0,17.51,17.5656,17.4637,17.5471,110947.0
2020-12-30 09:50:00,18.95,19.06,18.95,19.05,319700.0,17.5471,17.6489,17.5471,17.6397,319700.0
2020-12-30 09:55:00,19.05,19.08,19.0,19.08,122976.0,17.6397,17.6675,17.5934,17.6675,122976.0
2020-12-30 10:00:00,19.08,19.09,18.98,18.98,68490.0,17.6675,17.6767,17.5749,17.5749,68490.0
2020-12-30 10:05:00,18.97,19.07,18.97,19.01,107023.0,17.5656,17.6582,17.5656,17.6026,107023.0
2020-12-30 10:10:00,19.02,19.03,18.97,18.98,70056.0,17.6119,17.6212,17.5656,17.5749,70056.0
2020-12-30 10:15:00,18.98,19.02,18.96,18.99,61285.0,17.5749,17.6119,17.5563,17.5841,61285.0
2020-12-30 10:20:00,18.99,19.06,18.99,19.03,120210.0,17.5841,17.6489,17.5841,17.6212,120210.0
2020-12-30 10:25:00,19.04,19.04,18.99,19.0,34933.0,17.6304,17.6304,17.5841,17.5934,34933.0
2020-12-30 10:30:00,19.01,19.06,19.01,19.04,75143.0,17.6026,17.6489,17.6026,17.6304,75143.0
2020-12-30 10:35:00,19.04,19.04,18.95,19.01,101586.0,17.6304,17.6304,17.5471,17.6026,101586.0
2020-12-30 10:40:00,19.01,19.05,18.98,19.04,54472.0,17.6026,17.6397,17.5749,17.6304,54472.0
2020-12-30 10:45:00,19.04,19.14,19.03,19.11,124101.0,17.6304,17.723,17.6212,17.6952,124101.0
2020-12-30 10:50:00,19.11,19.11,19.01,19.06,101543.0,17.6952,17.6952,17.6026,17.6489,101543.0
2020-12-30 10:55:00,19.06,19.12,19.05,19.09,90999.0,17.6489,17.7045,17.6397,17.6767,90999.0
2020-12-30 11:00:00,19.1,19.1,19.02,19.03,74293.0,17.686,17.686,17.6119,17.6212,74293.0
2020-12-30 11:05:00,19.04,19.07,19.01,19.02,102999.0,17.6304,17.6582,17.6026,17.6119,102999.0
2020-12-30 11:10:00,19.01,19.04,19.0,19.01,59171.0,17.6026,17.6304,17.5934,17.6026,59171.0
2020-12-30 11:15:00,18.99,19.01,18.96,19.0,87777.0,17.5841,17.6026,17.5563,17.5934,87777.0
2020-12-30 11:20:00,19.0,19.04,18.97,19.03,82208.0,17.5934,17.6304,17.5656,17.6212,82208.0
2020-12-30 11:25:00,19.04,19.04,18.9,18.92,63391.0,17.6304,17.6304,17.5008,17.5193,63391.0
2020-12-30 11:30:00,18.9,18.95,18.9,18.92,54715.0,17.5008,17.5471,17.5008,17.5193,54715.0
2020-12-30 11:35:00,18.93,18.97,18.93,18.94,30056.0,17.5286,17.5656,17.5286,17.5378,30056.0
2020-12-30 11:40:00,18.94,18.97,18.93,18.96,45891.0,17.5378,17.5656,17.5286,17.5563,45891.0
2020-12-30 11:45:00,18.96,18.97,18.92,18.95,55463.0,17.5563,17.5656,17.5193,17.5471,55463.0
2020-12-30 11:50:00,18.95,18.98,18.93,18.96,73011.0,17.5471,17.5749,17.5286,17.5563,73011.0
2020-12-30 11:55:00,18.96,18.97,18.9,18.91,52565.0,17.5563,17.5656,17.5008,17.51,52565.0
2020-12-30 12:00:00,18.91,18.94,18.9,18.93,124377.0,17.51,17.5378,17.5008,17.5286,124377.0
2020-12-30 12:05:00,18.93,18.99,18.92,18.97,67983.0,17.5286,17.5841,17.5193,17.5656,67983.0
2020-12-30 12:10:00,18.96,19.01,18.96,18.98,76282.0,17.5563,17.6026,17.5563,17.5749,76282.0
2020-12-30 12:15:00,18.99,19.06,18.98,19.05,59599.0,17.5841,17.6489,17.5749,17.6397,59599.0
2020-12-30 12:20:00,19.04,19.05,19.0,19.0,44962.0,17.6304,17.6397,17.5934,17.5934,44962.0
2020-12-30 12:25:00,19.0,19.06,19.0,19.04,82281.0,17.5934,17.6489,17.5934,17.6304,82281.0
2020-12-30 12:30:00,19.04,19.06,19.02,19.02,55717.0,17.6304,17.6489,17.6119,17.6119,55717.0
2020-12-30 12:35:00,19.03,19.1,19.01,19.08,128095.0,17.6212,17.686,17.6026,17.6675,128095.0
2020-12-30 12:40:00,19.09,19.09,19.06,19.09,55080.0,17.6767,17.6767,17.6489,17.6767,55080.0
2020-12-30 12:45:00,19.09,19.12,19.05,19.07,54226.0,17.6767,17.7045,17.6397,17.6582,54226.0
2020-12-30 12:50:00,19.07,19.08,19.06,19.07,54876.0,17.6582,17.6675,17.6489,17.6582,54876.0
2020-12-30 12:55:00,19.07,19.14,19.07,19.11,94556.0,17.6582,17.723,17.6582,17.6952,94556.0
2020-12-30 13:00:00,19.12,19.14,19.08,19.09,52953.0,17.7045,17.723,17.6675,17.6767,52953.0
2020-12-30 13:05:00,19.09,19.1,19.04,19.06,45499.0,17.6767,17.686,17.6304,17.6489,45499.0
2020-12-30 13:10:00,19.06,19.09,19.05,19.07,40980.0,17.6489,17.6767,17.6397,17.6582,40980.0
2020-12-30 13:15:00,19.07,19.08,19.03,19.04,33437.0,17.6582,17.6675,17.6212,17.6304,33437.0
2020-12-30 13:20:00,19.03,19.04,18.99,19.0,37283.0,17.6212,17.6304,17.5841,17.5934,37283.0
2020-12-30 13:25:00,19.0,19.03,18.98,18.99,44653.0,17.5934,17.6212,17.5749,17.5841,44653.0
2020-12-30 13:30:00,18.99,19.04,18.99,19.04,27369.0,17.5841,17.6304,17.5841,17.6304,27369.0
2020-12-30 13:35:00,19.03,19.09,19.03,19.07,48584.0,17.6212,17.6767,17.6212,17.6582,48584.0
2020-12-30 13:40:00,19.07,19.1,19.06,19.09,45962.0,17.6582,17.686,17.6489,17.6767,45962.0
2020-12-30 13:45:00,19.09,19.12,19.07,19.08,51204.0,17.6767,17.7045,17.6582,17.6675,51204.0
2020-12-30 13:50:00,19.08,19.09,19.03,19.04,57409.0,17.6675,17.6767,17.6212,17.6304,57409.0
2020-12-30 13:55:00,19.04,19.04,18.97,18.98,69461.0,17.6304,17.6304,17.5656,17.5749,69461.0
2020-12-30 14:00:00,18.98,19.04,18.97,19.03,101332.0,17.5749,17.6304,17.5656,17.6212,101332.0
2020-12-30 14:05:00,19.03,19.09,19.02,19.07,76737.0,17.6212,17.6767,17.6119,17.6582,76737.0
2020-12-30 14:10:00,19.06,19.09,19.04,19.08,76332.0,17.6489,17.6767,17.6304,17.6675,76332.0
2020-12-30 14:15:00,19.09,19.09,19.04,19.08,40793.0,17.6767,17.6767,17.6304,17.6675,40793.0
2020-12-30 14:20:00,19.09,19.11,19.07,19.1,61838.0,17.6767,17.6952,17.6582,17.686,61838.0
2020-12-30 14:25:00,19.1,19.13,19.09,19.12,45418.0,17.686,17.7137,17.6767,17.7045,45418.0
2020-12-30 14:30:00,19.12,19.14,19.09,19.1,49433.0,17.7045,17.723,17.6767,17.686,49433.0
2020-12-30 14:35:00,19.1,19.11,19.07,19.08,54231.0,17.686,17.6952,17.6582,17.6675,54231.0
2020-12-30 14:40:00,19.07,19.12,19.07,19.07,62274.0,17.6582,17.7045,17.6582,17.6582,62274.0
2020-12-30 14:45:00,19.07,19.11,19.05,19.09,86429.0,17.6582,17.6952,17.6397,17.6767,86429.0
2020-12-30 14:50:00,19.09,19.1,19.02,19.03,45469.0,17.6767,17.686,17.6119,17.6212,45469.0
2020-12-30 14:55:00,19.03,19.04,19.02,19.04,38887.0,17.6212,17.6304,17.6119,17.6304,38887.0
2020-12-30 15:00:00,19.04,19.06,19.03,19.05,74612.0,17.6304,17.6489,17.6212,17.6397,74612.0
2020-12-30 15:05:00,19.05,19.08,19.04,19.05,41431.0,17.6397,17.6675,17.6304,17.6397,41431.0
2020-12-30 15:10:00,19.05,19.06,19.02,19.04,68841.0,17.6397,17.6489,17.6119,17.6304,68841.0
2020-12-30 15:15:00,19.04,19.06,19.03,19.05,62544.0,17.6304,17.6489,17.6212,17.6397,62544.0
2020-12-30 15:20:00,19.05,19.09,19.04,19.08,70669.0,17.6397,17.6767,17.6304,17.6675,70669.0
2020-12-30 15:25:00,19.09,19.12,19.06,19.09,97108.0,17.6767,17.7045,17.6489,17.6767,97108.0
2020-12-30 15:30:00,19.09,19.14,19.08,19.14,109115.0,17.6767,17.723,17.6675,17.723,109115.0
2020-12-30 15:35:00,19.14,19.18,19.12,19.16,130384.0,17.723,17.76,17.7045,17.7415,130384.0
2020-12-30 15:40:00,19.16,19.16,19.12,19.13,86989.0,17.7415,17.7415,17.7045,17.7137,86989.0
2020-12-30 15:45:00,19.13,19.15,19.08,19.08,121988.0,17.7137,17.7323,17.6675,17.6675,121988.0
2020-12-30 15:50:00,19.09,19.14,19.07,19.14,205983.0,17.6767,17.723,17.6582,17.723,205983.0
2020-12-30 15:55:00,19.13,19.15,19.09,19.13,424136.0,17.7137,17.7323,17.6767,17.7137,424136.0
2020-12-31 09:30:00,18.97,19.12,18.83,18.92,195436.0,17.5656,17.7045,17.436,17.5193,195436.0
2020-12-31 09:35:00,18.92,19.03,18.9,19.02,108669.0,17.5193,17.6212,17.5008,17.6119,108669.0
2020-12-31 09:40:00,19.01,19.06,18.94,19.06,56998.0,17.6026,17.6489,17.5378,17.6489,56998.0
2020-12-31 09:45:00,19.06,19.06,18.91,18.91,94762.0,17.6489,17.6489,17.51,17.51,94762.0
2020-12-31 09:50:00,18.91,18.96,18.86,18.92,99443.0,17.51,17.5563,17.4637,17.5193,99443.0
2020-12-31 09:55:00,18.92,18.97,18.89,18.93,38521.0,17.5193,17.5656,17.4915,17.5286,38521.0
2020-12-31 10:00:00,18.93,19.02,18.91,18.96,42337.0,17.5286,17.6119,17.51,17.5563,42337.0
2020-12-31 10:05:00,18.95,18.98,18.91,18.91,30036.0,17.5471,17.5749,17.51,17.51,30036.0
2020-12-31 10:10:00,18.91,18.95,18.91,18.92,65632.0,17.51,17.5471,17.51,17.5193,65632.0
2020-12-31 10:15:00,18.91,18.96,18.9,18.94,24900.0,17.51,17.5563,17.5008,17.5378,24900.0
2020-12-31 10:20:00,18.94,19.07,18.93,19.04,117551.0,17.5378,17.6582,17.5286,17.6304,117551.0
2020-12-31 10:25:00,19.04,19.1,19.03,19.08,188326.0,17.6304,17.686,17.6212,17.6675,188326.0
2020-12-31 10:30:00,19.07,19.1,19.02,19.07,171222.0,17.6582,17.686,17.6119,17.6582,171222.0
2020-12-31 10:35:00,19.07,19.11,19.03,19.05,72458.0,17.6582,17.6952,17.6212,17.6397,72458.0
2020-12-31 10:40:00,19.05,19.06,18.96,18.96,41220.0,17.6397,17.6489,17.5563,17.5563,41220.0
2020-12-31 10:45:00,18.96,19.01,18.96,18.98,40767.0,17.5563,17.6026,17.5563,17.5749,40767.0
2020-12-31 10:50:00,18.99,19.0,18.96,18.99,33270.0,17.5841,17.5934,17.5563,17.5841,33270.0
2020-12-31 10:55:00,18.99,18.99,18.93,18.94,30735.0,17.5841,17.5841,17.5286,17.5378,30735.0
2020-12-31 11:00:00,18.94,19.0,18.9,18.99,52574.0,17.5378,17.5934,17.5008,17.5841,52574.0
2020-12-31 11:05:00,18.99,19.03,18.98,18.99,39511.0,17.5841,17.6212,17.5749,17.5841,39511.0
2020-12-31 11:10:00,18.99,18.99,18.91,18.92,49898.0,17.5841,17.5841,17.51,17.5193,49898.0
2020-12-31 11:15:00,18.92,19.02,18.92,19.01,45511.0,17.5193,17.6119,17.5193,17.6026,45511.0
2020-12-31 11:20:00,19.01,19.03,18.96,18.97,58470.0,17.6026,17.6212,17.5563,17.5656,58470.0
2020-12-31 11:25:00,18.96,18.99,18.92,18.94,32744.0,17.5563,17.5841,17.5193,17.5378,32744.0
2020-12-31 11:30:00,18.94,18.98,18.93,18.94,41794.0,17.5378,17.5749,17.5286,17.5378,41794.0
2020-12-31 11:35:00,18.95,18.96,18.92,18.93,29110.0,17.5471,17.5563,17.5193,17.5286,29110.0
2020-12-31 11:40:00,18.93,18.96,18.91,18.95,24759.0,17.5286,17.5563,17.51,17.5471,24759.0
2020-12-31 11:45:00,18.95,18.96,18.92,18.93,38292.0,17.5471,17.5563,17.5193,17.5286,38292.0
2020-12-31 11:50:00,18.92,18.94,18.88,18.88,52032.0,17.5193,17.5378,17.4823,17.4823,52032.0
2020-12-31 11:55:00,18.88,18.92,18.88,18.92,32781.0,17.4823,17.5193,17.4823,17.5193,32781.0
2020-12-31 12:00:00,18.91,18.92,18.87,18.88,60754.0,17.51,17.5193,17.473,17.4823,60754.0
2020-12-31 12:05:00,18.88,19.0,18.88,19.0,99245.0,17.4823,17.5934,17.4823,17.5934,99245.0
2020-12-31 12:10:00,18.99,19.0,18.96,18.96,88478.0,17.5841,17.5934,17.5563,17.5563,88478.0
2020-12-31 12:15:00,18.96,18.97,18.92,18.94,47359.0,17.5563,17.5656,17.5193,17.5378,47359.0
2020-12-31 12:20:00,18.94,18.97,18.91,18.96,91316.0,17.5378,17.5656,17.51,17.5563,91316.0
2020-12-31 12:25:00,18.96,19.04,18.95,19.03,103806.0,17.5563,17.6304,17.5471,17.6212,103806.0
2020-12-31 12:30:00,19.04,19.07,19.01,19.03,235979.0,17.6304,17.6582,17.6026,17.6212,235979.0
2020-12-31 12:35:00,19.02,19.05,19.01,19.04,32607.0,17.6119,17.6397,17.6026,17.6304,32607.0
2020-12-31 12:40:00,19.04,19.05,19.0,19.01,127660.0,17.6304,17.6397,17.5934,17.6026,127660.0
2020-12-31 12:45:00,19.0,19.03,18.99,18.99,184516.0,17.5934,17.6212,17.5841,17.5841,184516.0
2020-12-31 12:50:00,18.99,18.99,18.95,18.98,168861.0,17.5841,17.5841,17.5471,17.5749,168861.0
2020-12-31 12:55:00,18.98,18.98,18.91,18.94,50372.0,17.5749,17.5749,17.51,17.5378,50372.0
2020-12-31 13:00:00,18.93,18.95,18.9,18.92,45080.0,17.5286,17.5471,17.5008,17.5193,45080.0
2020-12-31 13:05:00,18.92,18.92,18.88,18.89,17365.0,17.5193,17.5193,17.4823,17.4915,17365.0
2020-12-31 13:10:00,18.89,18.91,18.88,18.89,30804.0,17.4915,17.51,17.4823,17.4915,30804.0
2020-12-31 13:15:00,18.89,18.94,18.88,18.93,31569.0,17.4915,17.5378,17.4823,17.5286,31569.0
2020-12-31 13:20:00,18.93,18.95,18.91,18.93,47578.0,17.5286,17.5471,17.51,17.5286,47578.0
2020-12-31 13:25:00,18.94,18.94,18.88,18.91,40579.0,17.5378,17.5378,17.4823,17.51,40579.0
2020-12-31 13:30:00,18.91,18.96,18.9,18.93,30782.0,17.51,17.5563,17.5008,17.5286,30782.0
2020-12-31 13:35:00,18.92,18.92,18.9,18.9,24623.0,17.5193,17.5193,17.5008,17.5008,24623.0
2020-12-31 13:40:00,18.9,18.93,18.89,18.93,34045.0,17.5008,17.5286,17.4915,17.5286,34045.0
2020-12-31 13:45:00,18.93,18.95,18.9,18.91,18638.0,17.5286,17.5471,17.5008,17.51,18638.0
2020-12-31 13:50:00,18.91,18.93,18.85,18.87,54564.0,17.51,17.5286,17.4545,17.473,54564.0
2020-12-31 13:55:00,18.87,18.9,18.87,18.89,34765.0,17.473,17.5008,17.473,17.4915,34765.0
2020-12-31 14:00:00,18.89,18.91,18.85,18.89,62564.0,17.4915,17.51,17.4545,17.4915,62564.0
2020-12-31 14:05:00,18.9,18.91,18.84,18.89,53488.0,17.5008,17.51,17.4452,17.4915,53488.0
2020-12-31 14:10:00,18.88,18.94,18.87,18.94,68211.0,17.4823,17.5378,17.473,17.5378,68211.0
2020-12-31 14:15:00,18.95,18.98,18.92,18.92,86842.0,17.5471,17.5749,17.5193,17.5193,86842.0
2020-12-31 14:20:00,18.91,18.94,18.91,18.93,35488.0,17.51,17.5378,17.51,17.5286,35488.0
2020-12-31 14:25:00,18.93,18.95,18.91,18.91,34403.0,17.5286,17.5471,17.51,17.51,34403.0
2020-12-31 14:30:00,18.92,18.96,18.89,18.95,60387.0,17.5193,17.5563,17.4915,17.5471,60387.0
2020-12-31 14:35:00,18.95,18.95,18.9,18.94,29393.0,17.5471,17.5471,17.5008,17.5378,29393.0
2020-12-31 14:40:00,18.94,18.96,18.93,18.94,35554.0,17.5378,17.5563,17.5286,17.5378,35554.0
2020-12-31 14:45:00,18.94,18.94,18.91,18.93,29435.0,17.5378,17.5378,17.51,17.5286,29435.0
2020-12-31 14:50:00,18.94,18.96,18.87,18.89,31513.0,17.5378,17.5563,17.473,17.4915,31513.0
2020-12-31 14:55:00,18.89,18.9,18.84,18.85,34899.0,17.4915,17.5008,17.4452,17.4545,34899.0
2020-12-31 15:00:00,18.85,18.9,18.84,18.88,53676.0,17.4545,17.5008,17.4452,17.4823,53676.0
2020-12-31 15:05:00,18.88,18.91,18.86,18.91,40132.0,17.4823,17.51,17.4637,17.51,40132.0
2020-12-31 15:10:00,18.91,18.93,18.9,18.91,44275.0,17.51,17.5286,17.5008,17.51,44275.0
2020-12-31 15:15:00,18.91,18.97,18.91,18.95,69551.0,17.51,17.5656,17.51,17.5471,69551.0
2020-12-31 15:20:00,18.96,19.0,18.94,18.98,53765.0,17.5563,17.5934,17.5378,17.5749,53765.0
2020-12-31 15:25:00,18.98,19.0,18.95,18.98,54884.0,17.5749,17.5934,17.5471,17.5749,54884.0
2020-12-31 15:30:00,18.98,19.03,18.98,19.01,102903.0,17.5749,17.6212,17.5749,17.6026,102903.0
2020-12-31 15:35:00,19.01,19.05,19.01,19.01,67457.0,17.6026,17.6397,17.6026,17.6026,67457.0
2020-12-31 15:40:00,19.01,19.02,18.97,18.98,75646.0,17.6026,17.6119,17.5656,17.5749,75646.0
2020-12-31 15:45:00,18.98,19.01,18.93,18.95,133185.0,17.5749,17.6026,17.5286,17.5471,133185.0
2020-12-31 15:50:00,18.95,18.97,18.92,18.92,177665.0,17.5471,17.5656,17.5193,17.5193,177665.0
2020-12-31 15:55:00,18.91,18.93,18.87,18.91,514183.0,17.51,17.5286,17.473,17.51,514183.0
2021-01-04 09:30:00,19.22,19.47,19.19,19.32,275239.0,17.7971,18.0286,17.7693,17.8897,275239.0
2021-01-04 09:35:00,19.34,19.34,19.1,19.15,103181.0,17.9082,17.9082,17.686,17.7323,103181.0
2021-01-04 09:40:00,19.15,19.19,19.08,19.19,150324.0,17.7323,17.7693,17.6675,17.7693,150324.0
2021-01-04 09:45:00,19.18,19.26,19.14,19.2,155826.0,17.76,17.8341,17.723,17.7786,155826.0
2021-01-04 09:50:00,19.19,19.21,19.08,19.18,139384.0,17.7693,17.7878,17.6675,17.76,139384.0
2021-01-04 09:55:00,19.18,19.29,19.17,19.26,91569.0,17.76,17.8619,17.7508,17.8341,91569.0
2021-01-04 10:00:00,19.27,19.32,19.24,19.3,69972.0,17.8434,17.8897,17.8156,17.8712,69972.0
2021-01-04 10:05:00,19.3,19.31,19.17,19.18,75198.0,17.8712,17.8804,17.7508,17.76,75198.0
2021-01-04 10:10:00,19.17,19.25,19.16,19.17,45428.0,17.7508,17.8249,17.7415,17.7508,45428.0
2021-01-04 10:15:00,19.17,19.18,19.1,19.1,43619.0,17.7508,17.76,17.686,17.686,43619.0
2021-01-04 10:20:00,19.1,19.15,19.04,19.07,85832.0,17.686,17.7323,17.6304,17.6582,85832.0
2021-01-04 10:25:00,19.06,19.06,18.98,19.04,97232.0,17.6489,17.6489,17.5749,17.6304,97232.0
2021-01-04 10:30:00,19.04,19.04,18.94,18.94,94237.0,17.6304,17.6304,17.5378,17.5378,94237.0
2021-01-04 10:35:00,18.93,18.93,18.8,18.81,152315.0,17.5286,17.5286,17.4082,17.4174,152315.0
2021-01-04 10:40:00,18.8,18.83,18.76,18.8,102151.0,17.4082,17.436,17.3711,17.4082,102151.0
2021-01-04 10:45:00,18.8,18.81,18.73,18.76,96647.0,17.4082,17.4174,17.3434,17.3711,96647.0
2021-01-04 10:50:00,18.76,18.78,18.67,18.7,136457.0,17.3711,17.3897,17.2878,17.3156,136457.0
2021-01-04 10:55:00,18.7,18.72,18.62,18.71,179421.0,17.3156,17.3341,17.2415,17.3248,179421.0
2021-01-04 11:00:00,18.71,18.72,18.62,18.66,121809.0,17.3248,17.3341,17.2415,17.2785,121809.0
2021-01-04 11:05:00,18.66,18.67,18.59,18.59,195273.0,17.2785,17.2878,17.2137,17.2137,195273.0
2021-01-04 11:10:00,18.61,18.7,18.57,18.69,258981.0,17.2322,17.3156,17.1952,17.3063,258981.0
2021-01-04 11:15:00,18.68,18.76,18.65,18.76,78164.0,17.2971,17.3711,17.2693,17.3711,78164.0
2021-01-04 11:20:00,18.75,18.77,18.72,18.75,56806.0,17.3619,17.3804,17.3341,17.3619,56806.0
2021-01-04 11:25:00,18.75,18.8,18.72,18.75,82454.0,17.3619,17.4082,17.3341,17.3619,82454.0
2021-01-04 11:30:00,18.75,18.75,18.68,18.7,75973.0,17.3619,17.3619,17.2971,17.3156,75973.0
2021-01-04 11:35:00,18.71,18.72,18.63,18.68,103818.0,17.3248,17.3341,17.2508,17.2971,103818.0
2021-01-04 11:40:00,18.68,18.68,18.58,18.58,206832.0,17.2971,17.2971,17.2045,17.2045,206832.0
2021-01-04 11:45:00,18.59,18.69,18.57,18.68,237114.0,17.2137,17.3063,17.1952,17.2971,237114.0
2021-01-04 11:50:00,18.69,18.75,18.67,18.67,88108.0,17.3063,17.3619,17.2878,17.2878,88108.0
2021-01-04 11:55:00,18.67,18.7,18.64,18.69,65794.0,17.2878,17.3156,17.26,17.3063,65794.0
2021-01-04 12:00:00,18.68,18.74,18.64,18.69,87158.0,17.2971,17.3526,17.26,17.3063,87158.0
2021-01-04 12:05:00,18.69,18.77,18.68,18.75,104538.0,17.3063,17.3804,17.2971,17.3619,104538.0
2021-01-04 12:10:00,18.75,18.76,18.65,18.65,92936.0,17.3619,17.3711,17.2693,17.2693,92936.0
2021-01-04 12:15:00,18.66,18.67,18.61,18.63,77881.0,17.2785,17.2878,17.2322,17.2508,77881.0
2021-01-04 12:20:00,18.64,18.65,18.58,18.63,109527.0,17.26,17.2693,17.2045,17.2508,109527.0
2021-01-04 12:25:00,18.63,18.73,18.62,18.71,62760.0,17.2508,17.3434,17.2415,17.3248,62760.0
2021-01-04 12:30:00,18.71,18.71,18.64,18.66,60335.0,17.3248,17.3248,17.26,17.2785,60335.0
2021-01-04 12:35:00,18.66,18.68,18.59,18.61,64530.0,17.2785,17.2971,17.2137,17.2322,64530.0
2021-01-04 12:40:00,18.6,18.61,18.58,18.6,67872.0,17.223,17.2322,17.2045,17.223,67872.0
2021-01-04 12:45:00,18.6,18.63,18.57,18.62,89305.0,17.223,17.2508,17.1952,17.2415,89305.0
2021-01-04 12:50:00,18.62,18.69,18.61,18.69,50437.0,17.2415,17.3063,17.2322,17.3063,50437.0
2021-01-04 12:55:00,18.69,18.78,18.68,18.75,112074.0,17.3063,17.3897,17.2971,17.3619,112074.0
2021-01-04 13:00:00,18.74,18.82,18.74,18.8,61180.0,17.3526,17.4267,17.3526,17.4082,61180.0
2021-01-04 13:05:00,18.82,18.91,18.81,18.89,70793.0,17.4267,17.51,17.4174,17.4915,70793.0
2021-01-04 13:10:00,18.89,18.94,18.88,18.91,72378.0,17.4915,17.5378,17.4823,17.51,72378.0
2021-01-04 13:15:00,18.91,18.95,18.9,18.93,59666.0,17.51,17.5471,17.5008,17.5286,59666.0
2021-01-04 13:20:00,18.93,19.0,18.92,19.0,51124.0,17.5286,17.5934,17.5193,17.5934,51124.0
2021-01-04 13:25:00,19.0,19.06,18.99,19.03,84243.0,17.5934,17.6489,17.5841,17.6212,84243.0
2021-01-04 13:30:00,19.02,19.04,19.0,19.01,61353.0,17.6119,17.6304,17.5934,17.6026,61353.0
2021-01-04 13:35:00,19.01,19.05,19.0,19.04,56513.0,17.6026,17.6397,17.5934,17.6304,56513.0
2021-01-04 13:40:00,19.04,19.09,18.98,18.98,60583.0,17.6304,17.6767,17.5749,17.5749,60583.0
2021-01-04 13:45:00,18.99,19.03,18.97,19.02,54141.0,17.5841,17.6212,17.5656,17.6119,54141.0
2021-01-04 13:50:00,19.02,19.07,19.01,19.05,50971.0,17.6119,17.6582,17.6026,17.6397,50971.0
2021-01-04 13:55:00,19.06,19.08,19.02,19.03,25481.0,17.6489,17.6675,17.6119,17.6212,25481.0
2021-01-04 14:00:00,19.03,19.04,18.96,18.99,52129.0,17.6212,17.6304,17.5563,17.5841,52129.0
2021-01-04 14:05:00,19.0,19.0,18.88,18.88,60138.0,17.5934,17.5934,17.4823,17.4823,60138.0
2021-01-04 14:10:00,18.89,18.89,18.84,18.88,52783.0,17.4915,17.4915,17.4452,17.4823,52783.0
2021-01-04 14:15:00,18.87,18.89,18.84,18.87,49853.0,17.473,17.4915,17.4452,17.473,49853.0
2021-01-04 14:20:00,18.86,18.9,18.86,18.89,27607.0,17.4637,17.5008,17.4637,17.4915,27607.0
2021-01-04 14:25:00,18.89,18.9,18.87,18.88,31102.0,17.4915,17.5008,17.473,17.4823,31102.0
2021-01-04 14:30:00,18.87,18.88,18.78,18.78,60267.0,17.473,17.4823,17.3897,17.3897,60267.0
2021-01-04 14:35:00,18.78,18.8,18.75,18.77,94734.0,17.3897,17.4082,17.3619,17.3804,94734.0
2021-01-04 14:40:00,18.77,18.79,18.74,18.78,61539.0,17.3804,17.3989,17.3526,17.3897,61539.0
2021-01-04 14:45:00,18.78,18.81,18.76,18.78,50062.0,17.3897,17.4174,17.3711,17.3897,50062.0
2021-01-04 14:50:00,18.78,18.83,18.77,18.83,56450.0,17.3897,17.436,17.3804,17.436,56450.0
2021-01-04 14:55:00,18.82,18.91,18.82,18.9,100676.0,17.4267,17.51,17.4267,17.5008,100676.0
2021-01-04 15:00:00,18.89,18.92,18.79,18.8,62771.0,17.4915,17.5193,17.3989,17.4082,62771.0
2021-01-04 15:05:00,18.81,18.86,18.79,18.8,68732.0,17.4174,17.4637,17.3989,17.4082,68732.0
2021-01-04 15:10:00,18.81,18.85,18.8,18.82,51605.0,17.4174,17.4545,17.4082,17.4267,51605.0
2021-01-04 15:15:00,18.82,18.84,18.79,18.8,58558.0,17.4267,17.4452,17.3989,17.4082,58558.0
2021-01-04 15:20:00,18.8,18.81,18.77,18.8,47434.0,17.4082,17.4174,17.3804,17.4082,47434.0
2021-01-04 15:25:00,18.8,18.81,18.76,18.77,50022.0,17.4082,17.4174,17.3711,17.3804,50022.0
2021-01-04 15:30:00,18.77,18.86,18.74,18.85,101614.0,17.3804,17.4637,17.3526,17.4545,101614.0
2021-01-04 15:35:00,18.86,18.87,18.83,18.86,76267.0,17.4637,17.473,17.436,17.4637,76267.0
2021-01-04 15:40:00,18.86,18.91,18.82,18.88,97614.0,17.4637,17.51,17.4267,17.4823,97614.0
2021-01-04 15:45:00,18.88,18.9,18.83,18.87,95323.0,17.4823,17.5008,17.436,17.473,95323.0
2021-01-04 15:50:00,18.87,18.9,18.84,18.87,177523.0,17.473,17.5008,17.4452,17.473,177523.0
2021-01-04 15:55:00,18.88,18.88,18.79,18.82,470926.0,17.4823,17.4823,17.3989,17.4267,470926.0
2021-01-05 09:30:00,19.17,19.49,19.01,19.45,392781.0,17.7508,18.0471,17.6026,18.0101,392781.0
2021-01-05 09:35:00,19.46,19.53,19.37,19.45,195567.0,18.0193,18.0841,17.936,18.0101,195567.0
2021-01-05 09:40:00,19.45,19.54,19.42,19.5,146628.0,18.0101,18.0934,17.9823,18.0564,146628.0
2021-01-05 09:45:00,19.51,19.68,19.48,19.68,154711.0,18.0656,18.223,18.0378,18.223,154711.0
2021-01-05 09:50:00,19.69,19.72,19.63,19.63,228380.0,18.2323,18.2601,18.1767,18.1767,228380.0
2021-01-05 09:55:00,19.64,19.72,19.63,19.64,135433.0,18.186,18.2601,18.1767,18.186,135433.0
2021-01-05 10:00:00,19.65,19.75,19.65,19.71,133648.0,18.1953,18.2878,18.1953,18.2508,133648.0
2021-01-05 10:05:00,19.71,19.76,19.67,19.75,98202.0,18.2508,18.2971,18.2138,18.2878,98202.0
2021-01-05 10:10:00,19.74,19.82,19.73,19.76,104378.0,18.2786,18.3527,18.2693,18.2971,104378.0
2021-01-05 10:15:00,19.76,19.78,19.69,19.72,91301.0,18.2971,18.3156,18.2323,18.2601,91301.0
2021-01-05 10:20:00,19.72,19.82,19.68,19.81,110345.0,18.2601,18.3527,18.223,18.3434,110345.0
2021-01-05 10:25:00,19.8,19.83,19.77,19.79,78937.0,18.3341,18.3619,18.3064,18.3249,78937.0
2021-01-05 10:30:00,19.79,19.8,19.73,19.77,101982.0,18.3249,18.3341,18.2693,18.3064,101982.0
2021-01-05 10:35:00,19.78,19.89,19.77,19.89,112449.0,18.3156,18.4175,18.3064,18.4175,112449.0
2021-01-05 10:40:00,19.89,19.92,19.74,19.77,164971.0,18.4175,18.4453,18.2786,18.3064,164971.0
2021-01-05 10:45:00,19.78,19.84,19.71,19.82,91042.0,18.3156,18.3712,18.2508,18.3527,91042.0
2021-01-05 10:50:00,19.84,19.95,19.83,19.92,148324.0,18.3712,18.473,18.3619,18.4453,148324.0
2021-01-05 10:55:00,19.93,19.98,19.91,19.98,162161.0,18.4545,18.5008,18.436,18.5008,162161.0
2021-01-05 11:00:00,19.99,20.15,19.95,20.15,484268.0,18.5101,18.6582,18.473,18.6582,484268.0
2021-01-05 11:05:00,20.15,20.25,20.11,20.25,174279.0,18.6582,18.7508,18.6212,18.7508,174279.0
2021-01-05 11:10:00,20.25,20.29,20.18,20.24,151741.0,18.7508,18.7879,18.686,18.7416,151741.0
2021-01-05 11:15:00,20.23,20.39,20.17,20.38,211101.0,18.7323,18.8805,18.6768,18.8712,211101.0
2021-01-05 11:20:00,20.37,20.57,20.37,20.56,452202.0,18.8619,19.0471,18.8619,19.0379,452202.0
2021-01-05 11:25:00,20.56,20.76,20.54,20.75,415540.0,19.0379,19.2231,19.0194,19.2138,415540.0
2021-01-05 11:30:00,20.75,20.77,20.62,20.67,364424.0,19.2138,19.2323,19.0934,19.1397,364424.0
2021-01-05 11:35:00,20.68,20.7,20.43,20.53,315468.0,19.149,19.1675,18.9175,19.0101,315468.0
2021-01-05 11:40:00,20.53,20.58,20.49,20.5,222389.0,19.0101,19.0564,18.9731,18.9823,222389.0
2021-01-05 11:45:00,20.5,20.53,20.45,20.46,188516.0,18.9823,19.0101,18.936,18.9453,188516.0
2021-01-05 11:50:00,20.46,20.52,20.44,20.5,179579.0,18.9453,19.0008,18.9268,18.9823,179579.0
2021-01-05 11:55:00,20.5,20.6,20.49,20.57,140139.0,18.9823,19.0749,18.9731,19.0471,140139.0
2021-01-05 12:00:00,20.58,20.62,20.52,20.59,190602.0,19.0564,19.0934,19.0008,19.0657,190602.0
2021-01-05 12:05:00,20.6,20.65,20.55,20.58,98273.0,19.0749,19.1212,19.0286,19.0564,98273.0
2021-01-05 12:10:00,20.58,20.6,20.53,20.56,138737.0,19.0564,19.0749,19.0101,19.0379,138737.0
2021-01-05 12:15:00,20.57,20.63,20.53,20.55,158274.0,19.0471,19.1027,19.0101,19.0286,158274.0
2021-01-05 12:20:00,20.56,20.57,20.49,20.52,102265.0,19.0379,19.0471,18.9731,19.0008,102265.0
2021-01-05 12:25:00,20.53,20.56,20.51,20.54,83147.0,19.0101,19.0379,18.9916,19.0194,83147.0
2021-01-05 12:30:00,20.54,20.54,20.49,20.5,66961.0,19.0194,19.0194,18.9731,18.9823,66961.0
2021-01-05 12:35:00,20.5,20.52,20.46,20.46,87725.0,18.9823,19.0008,18.9453,18.9453,87725.0
2021-01-05 12:40:00,20.46,20.48,20.44,20.46,54371.0,18.9453,18.9638,18.9268,18.9453,54371.0
2021-01-05 12:45:00,20.46,20.52,20.44,20.48,104519.0,18.9453,19.0008,18.9268,18.9638,104519.0
2021-01-05 12:50:00,20.48,20.49,20.4,20.41,94381.0,18.9638,18.9731,18.8897,18.899,94381.0
2021-01-05 12:55:00,20.41,20.5,20.39,20.47,96739.0,18.899,18.9823,18.8805,18.9545,96739.0
2021-01-05 13:00:00,20.47,20.6,20.44,20.56,176264.0,18.9545,19.0749,18.9268,19.0379,176264.0
2021-01-05 13:05:00,20.57,20.59,20.51,20.54,93421.0,19.0471,19.0657,18.9916,19.0194,93421.0
2021-01-05 13:10:00,20.54,20.71,20.51,20.68,314287.0,19.0194,19.1768,18.9916,19.149,314287.0
2021-01-05 13:15:00,20.69,20.86,20.68,20.86,309705.0,19.1583,19.3157,19.149,19.3157,309705.0
2021-01-05 13:20:00,20.85,20.88,20.78,20.88,200714.0,19.3064,19.3342,19.2416,19.3342,200714.0
2021-01-05 13:25:00,20.88,20.93,20.79,20.88,214137.0,19.3342,19.3805,19.2509,19.3342,214137.0
2021-01-05 13:30:00,20.88,20.88,20.77,20.81,111522.0,19.3342,19.3342,19.2323,19.2694,111522.0
2021-01-05 13:35:00,20.82,20.89,20.81,20.84,74968.0,19.2786,19.3435,19.2694,19.2972,74968.0
2021-01-05 13:40:00,20.85,20.88,20.83,20.86,114953.0,19.3064,19.3342,19.2879,19.3157,114953.0
2021-01-05 13:45:00,20.86,20.89,20.73,20.73,343626.0,19.3157,19.3435,19.1953,19.1953,343626.0
2021-01-05 13:50:00,20.73,20.82,20.71,20.79,197302.0,19.1953,19.2786,19.1768,19.2509,197302.0
2021-01-05 13:55:00,20.79,20.94,20.79,20.9,100883.0,19.2509,19.3897,19.2509,19.3527,100883.0
2021-01-05 14:00:00,20.9,20.96,20.89,20.93,132859.0,19.3527,19.4083,19.3435,19.3805,132859.0
2021-01-05 14:05:00,20.94,20.97,20.92,20.94,142873.0,19.3897,19.4175,19.3712,19.3897,142873.0
2021-01-05 14:10:00,20.94,20.99,20.93,20.95,113316.0,19.3897,19.436,19.3805,19.399,113316.0
2021-01-05 14:15:00,20.94,20.98,20.93,20.94,97910.0,19.3897,19.4268,19.3805,19.3897,97910.0
2021-01-05 14:20:00,20.94,20.96,20.9,20.95,123923.0,19.3897,19.4083,19.3527,19.399,123923.0
2021-01-05 14:25:00,20.95,20.97,20.83,20.84,101728.0,19.399,19.4175,19.2879,19.2972,101728.0
2021-01-05 14:30:00,20.84,20.84,20.74,20.74,131873.0,19.2972,19.2972,19.2046,19.2046,131873.0
2021-01-05 14:35:00,20.73,20.76,20.7,20.73,98312.0,19.1953,19.2231,19.1675,19.1953,98312.0
2021-01-05 14:40:00,20.74,20.76,20.7,20.73,102737.0,19.2046,19.2231,19.1675,19.1953,102737.0
2021-01-05 14:45:00,20.72,20.78,20.72,20.73,137754.0,19.186,19.2416,19.186,19.1953,137754.0
2021-01-05 14:50:00,20.74,20.76,20.61,20.65,124274.0,19.2046,19.2231,19.0842,19.1212,124274.0
2021-01-05 14:55:00,20.65,20.65,20.54,20.55,158275.0,19.1212,19.1212,19.0194,19.0286,158275.0
2021-01-05 15:00:00,20.55,20.67,20.55,20.66,148215.0,19.0286,19.1397,19.0286,19.1305,148215.0
2021-01-05 15:05:00,20.66,20.72,20.65,20.7,112082.0,19.1305,19.186,19.1212,19.1675,112082.0
2021-01-05 15:10:00,20.7,20.75,20.67,20.71,133143.0,19.1675,19.2138,19.1397,19.1768,133143.0
2021-01-05 15:15:00,20.72,20.75,20.65,20.69,123409.0,19.186,19.2138,19.1212,19.1583,123409.0
2021-01-05 15:20:00,20.69,20.7,20.61,20.66,137111.0,19.1583,19.1675,19.0842,19.1305,137111.0
2021-01-05 15:25:00,20.66,20.68,20.59,20.63,116972.0,19.1305,19.149,19.0657,19.1027,116972.0
2021-01-05 15:30:00,20.62,20.62,20.55,20.56,197798.0,19.0934,19.0934,19.0286,19.0379,197798.0
2021-01-05 15:35:00,20.57,20.62,20.55,20.59,155961.0,19.0471,19.0934,19.0286,19.0657,155961.0
2021-01-05 15:40:00,20.59,20.62,20.57,20.61,151433.0,19.0657,19.0934,19.0471,19.0842,151433.0
2021-01-05 15:45:00,20.61,20.63,20.46,20.49,315665.0,19.0842,19.1027,18.9453,18.9731,315665.0
2021-01-05 15:50:00,20.48,20.5,20.39,20.39,384949.0,18.9638,18.9823,18.8805,18.8805,384949.0
2021-01-05 15:55:00,20.39,20.41,20.32,20.41,905364.0,18.8805,18.899,18.8157,18.899,905364.0
2021-01-06 09:30:00,20.93,21.04,20.79,20.81,810754.0,19.3805,19.4823,19.2509,19.2694,810754.0
2021-01-06 09:35:00,20.82,20.83,20.58,20.7,356552.0,19.2786,19.2879,19.0564,19.1675,356552.0
2021-01-06 09:40:00,20.7,20.72,20.56,20.65,196390.0,19.1675,19.186,19.0379,19.1212,196390.0
2021-01-06 09:45:00,20.66,20.77,20.55,20.75,156919.0,19.1305,19.2323,19.0286,19.2138,156919.0
2021-01-06 09:50:00,20.76,20.76,20.51,20.69,235242.0,19.2231,19.2231,18.9916,19.1583,235242.0
2021-01-06 09:55:00,20.68,20.69,20.58,20.62,96774.0,19.149,19.1583,19.0564,19.0934,96774.0
2021-01-06 10:00:00,20.62,20.75,20.58,20.74,136936.0,19.0934,19.2138,19.0564,19.2046,136936.0
2021-01-06 10:05:00,20.74,20.74,20.59,20.65,96496.0,19.2046,19.2046,19.0657,19.1212,96496.0
2021-01-06 10:10:00,20.66,20.69,20.54,20.67,123166.0,19.1305,19.1583,19.0194,19.1397,123166.0
2021-01-06 10:15:00,20.67,20.76,20.65,20.73,132963.0,19.1397,19.2231,19.1212,19.1953,132963.0
2021-01-06 10:20:00,20.74,20.8,20.68,20.77,120290.0,19.2046,19.2601,19.149,19.2323,120290.0
2021-01-06 10:25:00,20.78,20.89,20.77,20.88,71205.0,19.2416,19.3435,19.2323,19.3342,71205.0
2021-01-06 10:30:00,20.87,21.0,20.87,21.0,160454.0,19.3249,19.4453,19.3249,19.4453,160454.0
2021-01-06 10:35:00,21.0,21.01,20.95,21.0,550580.0,19.4453,19.4546,19.399,19.4453,550580.0
2021-01-06 10:40:00,21.0,21.01,20.91,20.94,343769.0,19.4453,19.4546,19.362,19.3897,343769.0
2021-01-06 10:45:00,20.94,20.96,20.61,20.73,235495.0,19.3897,19.4083,19.0842,19.1953,235495.0
2021-01-06 10:50:00,20.73,20.82,20.73,20.79,134440.0,19.1953,19.2786,19.1953,19.2509,134440.0
2021-01-06 10:55:00,20.8,20.83,20.72,20.82,128453.0,19.2601,19.2879,19.186,19.2786,128453.0
2021-01-06 11:00:00,20.81,20.88,20.73,20.88,234568.0,19.2694,19.3342,19.1953,19.3342,234568.0
2021-01-06 11:05:00,20.88,20.91,20.78,20.82,58295.0,19.3342,19.362,19.2416,19.2786,58295.0
2021-01-06 11:10:00,20.83,20.86,20.76,20.8,102577.0,19.2879,19.3157,19.2231,19.2601,102577.0
2021-01-06 11:15:00,20.81,20.89,20.8,20.87,67408.0,19.2694,19.3435,19.2601,19.3249,67408.0
2021-01-06 11:20:00,20.87,20.98,20.87,20.96,134100.0,19.3249,19.4268,19.3249,19.4083,134100.0
2021-01-06 11:25:00,20.96,21.01,20.93,20.98,230857.0,19.4083,19.4546,19.3805,19.4268,230857.0
2021-01-06 11:30:00,20.99,21.0,20.93,20.95,161883.0,19.436,19.4453,19.3805,19.399,161883.0
2021-01-06 11:35:00,20.94,20.94,20.86,20.89,89566.0,19.3897,19.3897,19.3157,19.3435,89566.0
2021-01-06 11:40:00,20.89,20.94,20.87,20.89,70640.0,19.3435,19.3897,19.3249,19.3435,70640.0
2021-01-06 11:45:00,20.89,20.99,20.84,20.98,120453.0,19.3435,19.436,19.2972,19.4268,120453.0
2021-01-06 11:50:00,20.99,21.0,20.95,20.97,178646.0,19.436,19.4453,19.399,19.4175,178646.0
2021-01-06 11:55:00,20.96,20.99,20.93,20.97,79460.0,19.4083,19.436,19.3805,19.4175,79460.0
2021-01-06 12:00:00,20.97,20.99,20.93,20.93,49187.0,19.4175,19.436,19.3805,19.3805,49187.0
2021-01-06 12:05:00,20.92,20.97,20.89,20.91,69691.0,19.3712,19.4175,19.3435,19.362,69691.0
2021-01-06 12:10:00,20.9,20.95,20.9,20.95,73203.0,19.3527,19.399,19.3527,19.399,73203.0
2021-01-06 12:15:00,20.95,20.97,20.85,20.85,63145.0,19.399,19.4175,19.3064,19.3064,63145.0
2021-01-06 12:20:00,20.85,20.86,20.78,20.8,133506.0,19.3064,19.3157,19.2416,19.2601,133506.0
2021-01-06 12:25:00,20.8,20.86,20.77,20.84,274367.0,19.2601,19.3157,19.2323,19.2972,274367.0
2021-01-06 12:30:00,20.85,20.85,20.78,20.81,114633.0,19.3064,19.3064,19.2416,19.2694,114633.0
2021-01-06 12:35:00,20.8,20.82,20.77,20.78,120338.0,19.2601,19.2786,19.2323,19.2416,120338.0
2021-01-06 12:40:00,20.79,20.82,20.77,20.82,69193.0,19.2509,19.2786,19.2323,19.2786,69193.0
2021-01-06 12:45:00,20.82,20.83,20.78,20.79,107713.0,19.2786,19.2879,19.2416,19.2509,107713.0
2021-01-06 12:50:00,20.79,20.8,20.75,20.77,63259.0,19.2509,19.2601,19.2138,19.2323,63259.0
2021-01-06 12:55:00,20.77,20.79,20.7,20.71,96185.0,19.2323,19.2509,19.1675,19.1768,96185.0
2021-01-06 13:00:00,20.71,20.74,20.66,20.73,132793.0,19.1768,19.2046,19.1305,19.1953,132793.0
2021-01-06 13:05:00,20.73,20.81,20.73,20.75,109224.0,19.1953,19.2694,19.1953,19.2138,109224.0
2021-01-06 13:10:00,20.75,20.75,20.68,20.7,142815.0,19.2138,19.2138,19.149,19.1675,142815.0
2021-01-06 13:15:00,20.7,20.71,20.66,20.69,85303.0,19.1675,19.1768,19.1305,19.1583,85303.0
2021-01-06 13:20:00,20.68,20.76,20.65,20.76,138216.0,19.149,19.2231,19.1212,19.2231,138216.0
2021-01-06 13:25:00,20.75,20.8,20.74,20.76,175545.0,19.2138,19.2601,19.2046,19.2231,175545.0
2021-01-06 13:30:00,20.76,20.85,20.75,20.85,84125.0,19.2231,19.3064,19.2138,19.3064,84125.0
2021-01-06 13:35:00,20.85,20.85,20.81,20.84,85231.0,19.3064,19.3064,19.2694,19.2972,85231.0
2021-01-06 13:40:00,20.84,20.86,20.79,20.86,87868.0,19.2972,19.3157,19.2509,19.3157,87868.0
2021-01-06 13:45:00,20.86,20.9,20.84,20.88,69899.0,19.3157,19.3527,19.2972,19.3342,69899.0
2021-01-06 13:50:00,20.87,20.93,20.85,20.88,69639.0,19.3249,19.3805,19.3064,19.3342,69639.0
2021-01-06 13:55:00,20.88,20.91,20.83,20.85,49329.0,19.3342,19.362,19.2879,19.3064,49329.0
2021-01-06 14:00:00,20.86,20.92,20.84,20.86,64421.0,19.3157,19.3712,19.2972,19.3157,64421.0
2021-01-06 14:05:00,20.86,20.88,20.83,20.84,40728.0,19.3157,19.3342,19.2879,19.2972,40728.0
2021-01-06 14:10:00,20.84,20.85,20.8,20.82,47411.0,19.2972,19.3064,19.2601,19.2786,47411.0
2021-01-06 14:15:00,20.81,20.82,20.67,20.71,85235.0,19.2694,19.2786,19.1397,19.1768,85235.0
2021-01-06 14:20:00,20.72,20.84,20.72,20.8,118069.0,19.186,19.2972,19.186,19.2601,118069.0
2021-01-06 14:25:00,20.8,20.81,20.68,20.74,174193.0,19.2601,19.2694,19.149,19.2046,174193.0
2021-01-06 14:30:00,20.73,20.82,20.69,20.81,136311.0,19.1953,19.2786,19.1583,19.2694,136311.0
2021-01-06 14:35:00,20.8,20.81,20.63,20.64,227205.0,19.2601,19.2694,19.1027,19.112,227205.0
2021-01-06 14:40:00,20.64,20.71,20.59,20.64,212221.0,19.112,19.1768,19.0657,19.112,212221.0
2021-01-06 14:45:00,20.64,20.66,20.52,20.53,183277.0,19.112,19.1305,19.0008,19.0101,183277.0
2021-01-06 14:50:00,20.54,20.69,20.51,20.68,249393.0,19.0194,19.1583,18.9916,19.149,249393.0
2021-01-06 14:55:00,20.69,20.77,20.68,20.73,475533.0,19.1583,19.2323,19.149,19.1953,475533.0
2021-01-06 15:00:00,20.73,20.75,20.62,20.63,142522.0,19.1953,19.2138,19.0934,19.1027,142522.0
2021-01-06 15:05:00,20.63,20.73,20.61,20.67,118398.0,19.1027,19.1953,19.0842,19.1397,118398.0
2021-01-06 15:10:00,20.68,20.81,20.68,20.79,123769.0,19.149,19.2694,19.149,19.2509,123769.0
2021-01-06 15:15:00,20.8,20.83,20.75,20.8,141036.0,19.2601,19.2879,19.2138,19.2601,141036.0
2021-01-06 15:20:00,20.79,20.83,20.66,20.69,140352.0,19.2509,19.2879,19.1305,19.1583,140352.0
2021-01-06 15:25:00,20.69,20.85,20.63,20.82,173056.0,19.1583,19.3064,19.1027,19.2786,173056.0
2021-01-06 15:30:00,20.82,20.88,20.74,20.86,206178.0,19.2786,19.3342,19.2046,19.3157,206178.0
2021-01-06 15:35:00,20.86,20.89,20.8,20.82,216747.0,19.3157,19.3435,19.2601,19.2786,216747.0
2021-01-06 15:40:00,20.82,20.9,20.81,20.89,235622.0,19.2786,19.3527,19.2694,19.3435,235622.0
2021-01-06 15:45:00,20.89,20.97,20.83,20.93,369020.0,19.3435,19.4175,19.2879,19.3805,369020.0
2021-01-06 15:50:00,20.92,20.92,20.79,20.88,448849.0,19.3712,19.3712,19.2509,19.3342,448849.0
2021-01-06 15:55:00,20.88,20.94,20.81,20.82,1020608.0,19.3342,19.3897,19.2694,19.2786,1020608.0
2021-01-07 09:30:00,20.97,21.01,20.92,20.98,327217.0,19.4175,19.4546,19.3712,19.4268,327217.0
2021-01-07 09:35:00,20.98,21.0,20.89,20.93,219292.0,19.4268,19.4453,19.3435,19.3805,219292.0
2021-01-07 09:40:00,20.94,21.01,20.92,20.96,374151.0,19.3897,19.4546,19.3712,19.4083,374151.0
2021-01-07 09:45:00,20.96,21.0,20.94,20.98,159103.0,19.4083,19.4453,19.3897,19.4268,159103.0
2021-01-07 09:50:00,20.98,21.01,20.95,20.95,220625.0,19.4268,19.4546,19.399,19.399,220625.0
2021-01-07 09:55:00,20.95,21.0,20.92,20.96,145224.0,19.399,19.4453,19.3712,19.4083,145224.0
2021-01-07 10:00:00,20.97,21.0,20.93,21.0,287067.0,19.4175,19.4453,19.3805,19.4453,287067.0
2021-01-07 10:05:00,21.0,21.0,20.91,20.94,329280.0,19.4453,19.4453,19.362,19.3897,329280.0
2021-01-07 10:10:00,20.94,20.96,20.8,20.87,281561.0,19.3897,19.4083,19.2601,19.3249,281561.0
2021-01-07 10:15:00,20.87,20.89,20.84,20.86,131165.0,19.3249,19.3435,19.2972,19.3157,131165.0
2021-01-07 10:20:00,20.86,20.96,20.83,20.95,118918.0,19.3157,19.4083,19.2879,19.399,118918.0
2021-01-07 10:25:00,20.96,21.0,20.94,21.0,204547.0,19.4083,19.4453,19.3897,19.4453,204547.0
2021-01-07 10:30:00,20.99,21.01,20.96,21.0,583686.0,19.436,19.4546,19.4083,19.4453,583686.0
2021-01-07 10:35:00,21.0,21.21,20.99,21.18,386202.0,19.4453,19.6398,19.436,19.612,386202.0
2021-01-07 10:40:00,21.18,21.18,20.95,20.97,100630.0,19.612,19.612,19.399,19.4175,100630.0
2021-01-07 10:45:00,20.98,20.98,20.81,20.83,152266.0,19.4268,19.4268,19.2694,19.2879,152266.0
2021-01-07 10:50:00,20.83,20.86,20.72,20.86,181399.0,19.2879,19.3157,19.186,19.3157,181399.0
2021-01-07 10:55:00,20.87,20.89,20.81,20.82,188175.0,19.3249,19.3435,19.2694,19.2786,188175.0
2021-01-07 11:00:00,20.83,20.9,20.8,20.87,80684.0,19.2879,19.3527,19.2601,19.3249,80684.0
2021-01-07 11:05:00,20.88,20.93,20.77,20.79,139444.0,19.3342,19.3805,19.2323,19.2509,139444.0
2021-01-07 11:10:00,20.8,20.82,20.71,20.82,106376.0,19.2601,19.2786,19.1768,19.2786,106376.0
2021-01-07 11:15:00,20.82,20.89,20.77,20.78,81971.0,19.2786,19.3435,19.2323,19.2416,81971.0
2021-01-07 11:20:00,20.78,20.83,20.75,20.77,128590.0,19.2416,19.2879,19.2138,19.2323,128590.0
2021-01-07 11:25:00,20.76,20.77,20.65,20.65,85834.0,19.2231,19.2323,19.1212,19.1212,85834.0
2021-01-07 11:30:00,20.66,20.71,20.63,20.65,92213.0,19.1305,19.1768,19.1027,19.1212,92213.0
2021-01-07 11:35:00,20.64,20.67,20.61,20.64,67257.0,19.112,19.1397,19.0842,19.112,67257.0
2021-01-07 11:40:00,20.64,20.66,20.59,20.64,98769.0,19.112,19.1305,19.0657,19.112,98769.0
2021-01-07 11:45:00,20.64,20.66,20.6,20.62,129073.0,19.112,19.1305,19.0749,19.0934,129073.0
2021-01-07 11:50:00,20.62,20.62,20.52,20.54,173516.0,19.0934,19.0934,19.0008,19.0194,173516.0
2021-01-07 11:55:00,20.54,20.62,20.49,20.57,122561.0,19.0194,19.0934,18.9731,19.0471,122561.0
2021-01-07 12:00:00,20.57,20.6,20.5,20.6,146303.0,19.0471,19.0749,18.9823,19.0749,146303.0
2021-01-07 12:05:00,20.59,20.64,20.57,20.57,138755.0,19.0657,19.112,19.0471,19.0471,138755.0
2021-01-07 12:10:00,20.57,20.66,20.55,20.64,124037.0,19.0471,19.1305,19.0286,19.112,124037.0
2021-01-07 12:15:00,20.64,20.75,20.64,20.64,127579.0,19.112,19.2138,19.112,19.112,127579.0
2021-01-07 12:20:00,20.64,20.73,20.64,20.71,62836.0,19.112,19.1953,19.112,19.1768,62836.0
2021-01-07 12:25:00,20.71,20.77,20.69,20.74,77341.0,19.1768,19.2323,19.1583,19.2046,77341.0
2021-01-07 12:30:00,20.73,20.74,20.66,20.67,66320.0,19.1953,19.2046,19.1305,19.1397,66320.0
2021-01-07 12:35:00,20.67,20.69,20.61,20.69,68519.0,19.1397,19.1583,19.0842,19.1583,68519.0
2021-01-07 12:40:00,20.69,20.69,20.61,20.64,63053.0,19.1583,19.1583,19.0842,19.112,63053.0
2021-01-07 12:45:00,20.64,20.65,20.59,20.6,56769.0,19.112,19.1212,19.0657,19.0749,56769.0
2021-01-07 12:50:00,20.6,20.66,20.59,20.66,42276.0,19.0749,19.1305,19.0657,19.1305,42276.0
2021-01-07 12:55:00,20.66,20.67,20.62,20.64,33639.0,19.1305,19.1397,19.0934,19.112,33639.0
2021-01-07 13:00:00,20.64,20.69,20.64,20.65,57239.0,19.112,19.1583,19.112,19.1212,57239.0
2021-01-07 13:05:00,20.64,20.65,20.59,20.6,43035.0,19.112,19.1212,19.0657,19.0749,43035.0
2021-01-07 13:10:00,20.6,20.6,20.51,20.54,89694.0,19.0749,19.0749,18.9916,19.0194,89694.0
2021-01-07 13:15:00,20.54,20.55,20.5,20.5,102250.0,19.0194,19.0286,18.9823,18.9823,102250.0
2021-01-07 13:20:00,20.5,20.54,20.43,20.44,84742.0,18.9823,19.0194,18.9175,18.9268,84742.0
2021-01-07 13:25:00,20.44,20.45,20.26,20.26,320196.0,18.9268,18.936,18.7601,18.7601,320196.0
2021-01-07 13:30:00,20.27,20.36,20.23,20.33,201977.0,18.7694,18.8527,18.7323,18.8249,201977.0
2021-01-07 13:35:00,20.34,20.35,20.24,20.26,151649.0,18.8342,18.8434,18.7416,18.7601,151649.0
2021-01-07 13:40:00,20.27,20.31,20.24,20.3,69189.0,18.7694,18.8064,18.7416,18.7971,69189.0
2021-01-07 13:45:00,20.3,20.31,20.24,20.26,74952.0,18.7971,18.8064,18.7416,18.7601,74952.0
2021-01-07 13:50:00,20.26,20.31,20.24,20.3,66534.0,18.7601,18.8064,18.7416,18.7971,66534.0
2021-01-07 13:55:00,20.3,20.32,20.23,20.28,126457.0,18.7971,18.8157,18.7323,18.7786,126457.0
2021-01-07 14:00:00,20.27,20.31,20.2,20.24,99153.0,18.7694,18.8064,18.7045,18.7416,99153.0
2021-01-07 14:05:00,20.23,20.25,20.2,20.22,80812.0,18.7323,18.7508,18.7045,18.7231,80812.0
2021-01-07 14:10:00,20.22,20.25,20.22,20.23,78112.0,18.7231,18.7508,18.7231,18.7323,78112.0
2021-01-07 14:15:00,20.22,20.28,20.21,20.25,65252.0,18.7231,18.7786,18.7138,18.7508,65252.0
2021-01-07 14:20:00,20.24,20.27,20.23,20.26,70043.0,18.7416,18.7694,18.7323,18.7601,70043.0
2021-01-07 14:25:00,20.26,20.37,20.25,20.35,143230.0,18.7601,18.8619,18.7508,18.8434,143230.0
2021-01-07 14:30:00,20.36,20.38,20.34,20.38,69962.0,18.8527,18.8712,18.8342,18.8712,69962.0
2021-01-07 14:35:00,20.37,20.41,20.37,20.39,77953.0,18.8619,18.899,18.8619,18.8805,77953.0
2021-01-07 14:40:00,20.38,20.39,20.34,20.38,68128.0,18.8712,18.8805,18.8342,18.8712,68128.0
2021-01-07 14:45:00,20.38,20.41,20.34,20.38,83590.0,18.8712,18.899,18.8342,18.8712,83590.0
2021-01-07 14:50:00,20.38,20.39,20.32,20.34,106042.0,18.8712,18.8805,18.8157,18.8342,106042.0
2021-01-07 14:55:00,20.34,20.35,20.27,20.3,81188.0,18.8342,18.8434,18.7694,18.7971,81188.0
2021-01-07 15:00:00,20.3,20.36,20.29,20.35,116483.0,18.7971,18.8527,18.7879,18.8434,116483.0
2021-01-07 15:05:00,20.34,20.37,20.29,20.31,65387.0,18.8342,18.8619,18.7879,18.8064,65387.0
2021-01-07 15:10:00,20.3,20.32,20.27,20.3,74631.0,18.7971,18.8157,18.7694,18.7971,74631.0
2021-01-07 15:15:00,20.3,20.36,20.3,20.36,102282.0,18.7971,18.8527,18.7971,18.8527,102282.0
2021-01-07 15:20:00,20.36,20.43,20.35,20.39,82560.0,18.8527,18.9175,18.8434,18.8805,82560.0
2021-01-07 15:25:00,20.39,20.4,20.35,20.38,89830.0,18.8805,18.8897,18.8434,18.8712,89830.0
2021-01-07 15:30:00,20.38,20.41,20.35,20.35,108473.0,18.8712,18.899,18.8434,18.8434,108473.0
2021-01-07 15:35:00,20.36,20.42,20.33,20.41,86272.0,18.8527,18.9082,18.8249,18.899,86272.0
2021-01-07 15:40:00,20.41,20.45,20.36,20.39,315096.0,18.899,18.936,18.8527,18.8805,315096.0
2021-01-07 15:45:00,20.39,20.43,20.36,20.39,198280.0,18.8805,18.9175,18.8527,18.8805,198280.0
2021-01-07 15:50:00,20.39,20.43,20.34,20.4,382431.0,18.8805,18.9175,18.8342,18.8897,382431.0
2021-01-07 15:55:00,20.41,20.41,20.31,20.36,573216.0,18.899,18.899,18.8064,18.8527,573216.0
2021-01-08 09:30:00,20.68,20.68,20.4,20.49,214736.0,19.149,19.149,18.8897,18.9731,214736.0
2021-01-08 09:35:00,20.48,20.56,20.31,20.32,141963.0,18.9638,19.0379,18.8064,18.8157,141963.0
2021-01-08 09:40:00,20.32,20.49,20.24,20.44,118649.0,18.8157,18.9731,18.7416,18.9268,118649.0
2021-01-08 09:45:00,20.43,20.44,20.34,20.36,99768.0,18.9175,18.9268,18.8342,18.8527,99768.0
2021-01-08 09:50:00,20.36,20.4,20.18,20.18,319507.0,18.8527,18.8897,18.686,18.686,319507.0
2021-01-08 09:55:00,20.18,20.26,20.15,20.2,165197.0,18.686,18.7601,18.6582,18.7045,165197.0
2021-01-08 10:00:00,20.21,20.25,20.13,20.19,113112.0,18.7138,18.7508,18.6397,18.6953,113112.0
2021-01-08 10:05:00,20.2,20.27,20.13,20.26,96760.0,18.7045,18.7694,18.6397,18.7601,96760.0
2021-01-08 10:10:00,20.25,20.31,20.22,20.23,130670.0,18.7508,18.8064,18.7231,18.7323,130670.0
2021-01-08 10:15:00,20.21,20.26,20.17,20.22,67415.0,18.7138,18.7601,18.6768,18.7231,67415.0
2021-01-08 10:20:00,20.22,20.23,20.13,20.16,47393.0,18.7231,18.7323,18.6397,18.6675,47393.0
2021-01-08 10:25:00,20.15,20.19,20.03,20.08,192249.0,18.6582,18.6953,18.5471,18.5934,192249.0
2021-01-08 10:30:00,20.08,20.22,20.08,20.21,71220.0,18.5934,18.7231,18.5934,18.7138,71220.0
2021-01-08 10:35:00,20.21,20.24,20.15,20.21,55905.0,18.7138,18.7416,18.6582,18.7138,55905.0
2021-01-08 10:40:00,20.22,20.31,20.21,20.3,205558.0,18.7231,18.8064,18.7138,18.7971,205558.0
2021-01-08 10:45:00,20.3,20.4,20.29,20.37,149206.0,18.7971,18.8897,18.7879,18.8619,149206.0
2021-01-08 10:50:00,20.38,20.44,20.36,20.38,55313.0,18.8712,18.9268,18.8527,18.8712,55313.0
2021-01-08 10:55:00,20.39,20.48,20.38,20.47,107844.0,18.8805,18.9638,18.8712,18.9545,107844.0
2021-01-08 11:00:00,20.46,20.52,20.4,20.42,116138.0,18.9453,19.0008,18.8897,18.9082,116138.0
2021-01-08 11:05:00,20.42,20.43,20.26,20.29,71336.0,18.9082,18.9175,18.7601,18.7879,71336.0
2021-01-08 11:10:00,20.29,20.34,20.23,20.34,42253.0,18.7879,18.8342,18.7323,18.8342,42253.0
2021-01-08 11:15:00,20.33,20.34,20.28,20.29,66087.0,18.8249,18.8342,18.7786,18.7879,66087.0
2021-01-08 11:20:00,20.3,20.38,20.28,20.3,63989.0,18.7971,18.8712,18.7786,18.7971,63989.0
2021-01-08 11:25:00,20.3,20.3,20.22,20.22,72641.0,18.7971,18.7971,18.7231,18.7231,72641.0
2021-01-08 11:30:00,20.22,20.26,20.18,20.25,76411.0,18.7231,18.7601,18.686,18.7508,76411.0
2021-01-08 11:35:00,20.26,20.33,20.24,20.29,63438.0,18.7601,18.8249,18.7416,18.7879,63438.0
2021-01-08 11:40:00,20.29,20.39,20.29,20.38,73721.0,18.7879,18.8805,18.7879,18.8712,73721.0
2021-01-08 11:45:00,20.38,20.45,20.36,20.44,75766.0,18.8712,18.936,18.8527,18.9268,75766.0
2021-01-08 11:50:00,20.43,20.43,20.37,20.41,46155.0,18.9175,18.9175,18.8619,18.899,46155.0
2021-01-08 11:55:00,20.41,20.41,20.3,20.3,43665.0,18.899,18.899,18.7971,18.7971,43665.0
2021-01-08 12:00:00,20.29,20.3,20.22,20.23,71417.0,18.7879,18.7971,18.7231,18.7323,71417.0
2021-01-08 12:05:00,20.23,20.25,20.19,20.24,57165.0,18.7323,18.7508,18.6953,18.7416,57165.0
2021-01-08 12:10:00,20.24,20.29,20.23,20.28,29285.0,18.7416,18.7879,18.7323,18.7786,29285.0
2021-01-08 12:15:00,20.27,20.29,20.24,20.27,43853.0,18.7694,18.7879,18.7416,18.7694,43853.0
2021-01-08 12:20:00,20.27,20.3,20.25,20.29,25561.0,18.7694,18.7971,18.7508,18.7879,25561.0
2021-01-08 12:25:00,20.3,20.37,20.27,20.37,43954.0,18.7971,18.8619,18.7694,18.8619,43954.0
2021-01-08 12:30:00,20.37,20.38,20.29,20.34,44117.0,18.8619,18.8712,18.7879,18.8342,44117.0
2021-01-08 12:35:00,20.34,20.36,20.32,20.36,34106.0,18.8342,18.8527,18.8157,18.8527,34106.0
2021-01-08 12:40:00,20.36,20.38,20.31,20.36,49217.0,18.8527,18.8712,18.8064,18.8527,49217.0
2021-01-08 12:45:00,20.37,20.4,20.3,20.32,64983.0,18.8619,18.8897,18.7971,18.8157,64983.0
2021-01-08 12:50:00,20.32,20.38,20.32,20.35,32759.0,18.8157,18.8712,18.8157,18.8434,32759.0
2021-01-08 12:55:00,20.35,20.4,20.29,20.31,82080.0,18.8434,18.8897,18.7879,18.8064,82080.0
2021-01-08 13:00:00,20.31,20.32,20.25,20.26,65741.0,18.8064,18.8157,18.7508,18.7601,65741.0
2021-01-08 13:05:00,20.26,20.3,20.23,20.23,52752.0,18.7601,18.7971,18.7323,18.7323,52752.0
2021-01-08 13:10:00,20.23,20.23,20.12,20.13,59286.0,18.7323,18.7323,18.6305,18.6397,59286.0
2021-01-08 13:15:00,20.13,20.15,20.01,20.02,56071.0,18.6397,18.6582,18.5286,18.5379,56071.0
2021-01-08 13:20:00,20.03,20.05,19.92,19.96,124921.0,18.5471,18.5656,18.4453,18.4823,124921.0
2021-01-08 13:25:00,19.96,20.04,19.96,20.03,55743.0,18.4823,18.5564,18.4823,18.5471,55743.0
2021-01-08 13:30:00,20.03,20.04,19.89,19.9,108027.0,18.5471,18.5564,18.4175,18.4267,108027.0
2021-01-08 13:35:00,19.9,19.99,19.87,19.97,84182.0,18.4267,18.5101,18.399,18.4916,84182.0
2021-01-08 13:40:00,19.98,19.98,19.87,19.92,47649.0,18.5008,18.5008,18.399,18.4453,47649.0
2021-01-08 13:45:00,19.92,19.98,19.9,19.93,48412.0,18.4453,18.5008,18.4267,18.4545,48412.0
2021-01-08 13:50:00,19.93,19.96,19.91,19.93,35376.0,18.4545,18.4823,18.436,18.4545,35376.0
2021-01-08 13:55:00,19.92,19.96,19.9,19.96,66385.0,18.4453,18.4823,18.4267,18.4823,66385.0
2021-01-08 14:00:00,19.96,20.0,19.93,19.95,65111.0,18.4823,18.5193,18.4545,18.473,65111.0
2021-01-08 14:05:00,19.95,20.04,19.95,20.02,51171.0,18.473,18.5564,18.473,18.5379,51171.0
2021-01-08 14:10:00,20.02,20.08,20.01,20.01,107743.0,18.5379,18.5934,18.5286,18.5286,107743.0
2021-01-08 14:15:00,20.02,20.11,20.02,20.09,40010.0,18.5379,18.6212,18.5379,18.6027,40010.0
2021-01-08 14:20:00,20.09,20.09,20.03,20.04,40939.0,18.6027,18.6027,18.5471,18.5564,40939.0
2021-01-08 14:25:00,20.04,20.11,20.02,20.1,76596.0,18.5564,18.6212,18.5379,18.6119,76596.0
2021-01-08 14:30:00,20.1,20.19,20.09,20.16,67386.0,18.6119,18.6953,18.6027,18.6675,67386.0
2021-01-08 14:35:00,20.15,20.17,20.13,20.17,49219.0,18.6582,18.6768,18.6397,18.6768,49219.0
2021-01-08 14:40:00,20.16,20.16,20.09,20.09,35961.0,18.6675,18.6675,18.6027,18.6027,35961.0
2021-01-08 14:45:00,20.09,20.14,20.05,20.13,34208.0,18.6027,18.649,18.5656,18.6397,34208.0
2021-01-08 14:50:00,20.13,20.2,20.12,20.18,59493.0,18.6397,18.7045,18.6305,18.686,59493.0
2021-01-08 14:55:00,20.18,20.25,20.17,20.22,55917.0,18.686,18.7508,18.6768,18.7231,55917.0
2021-01-08 15:00:00,20.22,20.3,20.22,20.27,65044.0,18.7231,18.7971,18.7231,18.7694,65044.0
2021-01-08 15:05:00,20.27,20.34,20.26,20.33,76476.0,18.7694,18.8342,18.7601,18.8249,76476.0
2021-01-08 15:10:00,20.32,20.34,20.28,20.29,57701.0,18.8157,18.8342,18.7786,18.7879,57701.0
2021-01-08 15:15:00,20.3,20.32,20.25,20.25,84281.0,18.7971,18.8157,18.7508,18.7508,84281.0
2021-01-08 15:20:00,20.26,20.28,20.22,20.26,57821.0,18.7601,18.7786,18.7231,18.7601,57821.0
2021-01-08 15:25:00,20.26,20.28,20.22,20.27,56996.0,18.7601,18.7786,18.7231,18.7694,56996.0
2021-01-08 15:30:00,20.27,20.28,20.21,20.28,141060.0,18.7694,18.7786,18.7138,18.7786,141060.0
2021-01-08 15:35:00,20.28,20.28,20.22,20.25,83029.0,18.7786,18.7786,18.7231,18.7508,83029.0
2021-01-08 15:40:00,20.25,20.28,20.21,20.23,113745.0,18.7508,18.7786,18.7138,18.7323,113745.0
2021-01-08 15:45:00,20.23,20.23,20.16,20.17,167895.0,18.7323,18.7323,18.6675,18.6768,167895.0
2021-01-08 15:50:00,20.16,20.2,20.12,20.13,241665.0,18.6675,18.7045,18.6305,18.6397,241665.0
2021-01-08 15:55:00,20.13,20.14,20.07,20.13,424193.0,18.6397,18.649,18.5842,18.6397,424193.0
2021-01-11 09:30:00,19.38,19.77,19.27,19.73,424824.0,17.9452,18.3064,17.8434,18.2693,424824.0
2021-01-11 09:35:00,19.71,19.94,19.69,19.94,435371.0,18.2508,18.4638,18.2323,18.4638,435371.0
2021-01-11 09:40:00,19.94,20.01,19.87,19.95,267971.0,18.4638,18.5286,18.399,18.473,267971.0
2021-01-11 09:45:00,19.94,20.05,19.92,19.93,335024.0,18.4638,18.5656,18.4453,18.4545,335024.0
2021-01-11 09:50:00,19.92,20.08,19.88,20.05,162019.0,18.4453,18.5934,18.4082,18.5656,162019.0
2021-01-11 09:55:00,20.05,20.17,19.99,20.14,258922.0,18.5656,18.6768,18.5101,18.649,258922.0
2021-01-11 10:00:00,20.13,20.21,20.12,20.16,157905.0,18.6397,18.7138,18.6305,18.6675,157905.0
2021-01-11 10:05:00,20.16,20.18,20.09,20.12,104575.0,18.6675,18.686,18.6027,18.6305,104575.0
2021-01-11 10:10:00,20.12,20.26,20.11,20.19,203738.0,18.6305,18.7601,18.6212,18.6953,203738.0
2021-01-11 10:15:00,20.19,20.28,20.16,20.27,124734.0,18.6953,18.7786,18.6675,18.7694,124734.0
2021-01-11 10:20:00,20.28,20.3,20.14,20.16,119968.0,18.7786,18.7971,18.649,18.6675,119968.0
2021-01-11 10:25:00,20.16,20.18,20.1,20.1,63344.0,18.6675,18.686,18.6119,18.6119,63344.0
2021-01-11 10:30:00,20.09,20.14,20.0,20.07,66813.0,18.6027,18.649,18.5193,18.5842,66813.0
2021-01-11 10:35:00,20.08,20.13,20.04,20.06,62828.0,18.5934,18.6397,18.5564,18.5749,62828.0
2021-01-11 10:40:00,20.06,20.07,19.96,20.01,229125.0,18.5749,18.5842,18.4823,18.5286,229125.0
2021-01-11 10:45:00,20.01,20.04,19.97,20.0,109783.0,18.5286,18.5564,18.4916,18.5193,109783.0
2021-01-11 10:50:00,20.01,20.04,19.97,19.98,116708.0,18.5286,18.5564,18.4916,18.5008,116708.0
2021-01-11 10:55:00,19.99,20.12,19.96,20.12,79493.0,18.5101,18.6305,18.4823,18.6305,79493.0
2021-01-11 11:00:00,20.12,20.12,20.01,20.05,85206.0,18.6305,18.6305,18.5286,18.5656,85206.0
2021-01-11 11:05:00,20.05,20.14,20.04,20.13,66457.0,18.5656,18.649,18.5564,18.6397,66457.0
2021-01-11 11:10:00,20.13,20.16,20.05,20.13,89647.0,18.6397,18.6675,18.5656,18.6397,89647.0
2021-01-11 11:15:00,20.13,20.2,20.11,20.2,54762.0,18.6397,18.7045,18.6212,18.7045,54762.0
2021-01-11 11:20:00,20.2,20.25,20.19,20.25,61848.0,18.7045,18.7508,18.6953,18.7508,61848.0
2021-01-11 11:25:00,20.24,20.26,20.2,20.22,88466.0,18.7416,18.7601,18.7045,18.7231,88466.0
2021-01-11 11:30:00,20.22,20.25,20.16,20.23,94407.0,18.7231,18.7508,18.6675,18.7323,94407.0
2021-01-11 11:35:00,20.22,20.28,20.19,20.26,63749.0,18.7231,18.7786,18.6953,18.7601,63749.0
2021-01-11 11:40:00,20.27,20.27,20.23,20.27,41046.0,18.7694,18.7694,18.7323,18.7694,41046.0
2021-01-11 11:45:00,20.27,20.29,20.25,20.28,34810.0,18.7694,18.7879,18.7508,18.7786,34810.0
2021-01-11 11:50:00,20.29,20.34,20.25,20.32,59943.0,18.7879,18.8342,18.7508,18.8157,59943.0
2021-01-11 11:55:00,20.33,20.39,20.33,20.39,65018.0,18.8249,18.8805,18.8249,18.8805,65018.0
2021-01-11 12:00:00,20.39,20.4,20.35,20.37,53612.0,18.8805,18.8897,18.8434,18.8619,53612.0
2021-01-11 12:05:00,20.38,20.4,20.35,20.35,67507.0,18.8712,18.8897,18.8434,18.8434,67507.0
2021-01-11 12:10:00,20.36,20.4,20.33,20.35,53520.0,18.8527,18.8897,18.8249,18.8434,53520.0
2021-01-11 12:15:00,20.35,20.38,20.32,20.35,34166.0,18.8434,18.8712,18.8157,18.8434,34166.0
2021-01-11 12:20:00,20.35,20.42,20.33,20.42,45664.0,18.8434,18.9082,18.8249,18.9082,45664.0
2021-01-11 12:25:00,20.42,20.43,20.39,20.42,49065.0,18.9082,18.9175,18.8805,18.9082,49065.0
2021-01-11 12:30:00,20.43,20.44,20.38,20.41,111746.0,18.9175,18.9268,18.8712,18.899,111746.0
2021-01-11 12:35:00,20.4,20.5,20.4,20.46,47504.0,18.8897,18.9823,18.8897,18.9453,47504.0
2021-01-11 12:40:00,20.47,20.48,20.42,20.45,45497.0,18.9545,18.9638,18.9082,18.936,45497.0
2021-01-11 12:45:00,20.44,20.47,20.42,20.46,76599.0,18.9268,18.9545,18.9082,18.9453,76599.0
2021-01-11 12:50:00,20.45,20.51,20.45,20.5,64106.0,18.936,18.9916,18.936,18.9823,64106.0
2021-01-11 12:55:00,20.5,20.5,20.43,20.44,47814.0,18.9823,18.9823,18.9175,18.9268,47814.0
2021-01-11 13:00:00,20.44,20.5,20.43,20.48,74021.0,18.9268,18.9823,18.9175,18.9638,74021.0
2021-01-11 13:05:00,20.49,20.5,20.46,20.48,76054.0,18.9731,18.9823,18.9453,18.9638,76054.0
2021-01-11 13:10:00,20.49,20.51,20.47,20.47,81435.0,18.9731,18.9916,18.9545,18.9545,81435.0
2021-01-11 13:15:00,20.47,20.5,20.46,20.5,76254.0,18.9545,18.9823,18.9453,18.9823,76254.0
2021-01-11 13:20:00,20.5,20.52,20.46,20.48,122593.0,18.9823,19.0008,18.9453,18.9638,122593.0
2021-01-11 13:25:00,20.48,20.48,20.4,20.46,98873.0,18.9638,18.9638,18.8897,18.9453,98873.0
2021-01-11 13:30:00,20.46,20.49,20.45,20.46,82517.0,18.9453,18.9731,18.936,18.9453,82517.0
2021-01-11 13:35:00,20.45,20.47,20.42,20.44,88289.0,18.936,18.9545,18.9082,18.9268,88289.0
2021-01-11 13:40:00,20.45,20.45,20.36,20.42,76575.0,18.936,18.936,18.8527,18.9082,76575.0
2021-01-11 13:45:00,20.42,20.44,20.37,20.41,121436.0,18.9082,18.9268,18.8619,18.899,121436.0
2021-01-11 13:50:00,20.41,20.52,20.41,20.48,140383.0,18.899,19.0008,18.899,18.9638,140383.0
2021-01-11 13:55:00,20.48,20.51,20.46,20.48,52258.0,18.9638,18.9916,18.9453,18.9638,52258.0
2021-01-11 14:00:00,20.47,20.53,20.43,20.53,106667.0,18.9545,19.0101,18.9175,19.0101,106667.0
2021-01-11 14:05:00,20.52,20.59,20.48,20.58,91269.0,19.0008,19.0657,18.9638,19.0564,91269.0
2021-01-11 14:10:00,20.59,20.59,20.54,20.55,51238.0,19.0657,19.0657,19.0194,19.0286,51238.0
2021-01-11 14:15:00,20.56,20.59,20.54,20.55,72607.0,19.0379,19.0657,19.0194,19.0286,72607.0
2021-01-11 14:20:00,20.54,20.55,20.46,20.5,74411.0,19.0194,19.0286,18.9453,18.9823,74411.0
2021-01-11 14:25:00,20.49,20.5,20.46,20.48,63726.0,18.9731,18.9823,18.9453,18.9638,63726.0
2021-01-11 14:30:00,20.48,20.51,20.45,20.49,56468.0,18.9638,18.9916,18.936,18.9731,56468.0
2021-01-11 14:35:00,20.5,20.54,20.49,20.52,57170.0,18.9823,19.0194,18.9731,19.0008,57170.0
2021-01-11 14:40:00,20.52,20.55,20.49,20.52,49907.0,19.0008,19.0286,18.9731,19.0008,49907.0
2021-01-11 14:45:00,20.52,20.56,20.51,20.55,63611.0,19.0008,19.0379,18.9916,19.0286,63611.0
2021-01-11 14:50:00,20.55,20.55,20.5,20.54,66484.0,19.0286,19.0286,18.9823,19.0194,66484.0
2021-01-11 14:55:00,20.54,20.58,20.54,20.56,45113.0,19.0194,19.0564,19.0194,19.0379,45113.0
2021-01-11 15:00:00,20.57,20.62,20.56,20.58,75244.0,19.0471,19.0934,19.0379,19.0564,75244.0
2021-01-11 15:05:00,20.57,20.59,20.53,20.55,59295.0,19.0471,19.0657,19.0101,19.0286,59295.0
2021-01-11 15:10:00,20.55,20.56,20.51,20.54,80973.0,19.0286,19.0379,18.9916,19.0194,80973.0
2021-01-11 15:15:00,20.54,20.56,20.49,20.52,79952.0,19.0194,19.0379,18.9731,19.0008,79952.0
2021-01-11 15:20:00,20.52,20.59,20.51,20.57,92901.0,19.0008,19.0657,18.9916,19.0471,92901.0
2021-01-11 15:25:00,20.58,20.64,20.58,20.62,135461.0,19.0564,19.112,19.0564,19.0934,135461.0
2021-01-11 15:30:00,20.62,20.65,20.61,20.65,112341.0,19.0934,19.1212,19.0842,19.1212,112341.0
2021-01-11 15:35:00,20.64,20.69,20.61,20.63,150049.0,19.112,19.1583,19.0842,19.1027,150049.0
2021-01-11 15:40:00,20.63,20.63,20.57,20.59,181558.0,19.1027,19.1027,19.0471,19.0657,181558.0
2021-01-11 15:45:00,20.59,20.61,20.55,20.59,218957.0,19.0657,19.0842,19.0286,19.0657,218957.0
2021-01-11 15:50:00,20.6,20.61,20.56,20.57,225732.0,19.0749,19.0842,19.0379,19.0471,225732.0
2021-01-11 15:55:00,20.57,20.61,20.55,20.57,688017.0,19.0471,19.0842,19.0286,19.0471,688017.0
2021-01-12 09:30:00,20.89,21.06,20.81,21.04,473489.0,19.3435,19.5009,19.2694,19.4823,473489.0
2021-01-12 09:35:00,21.04,21.04,20.76,20.79,163819.0,19.4823,19.4823,19.2231,19.2509,163819.0
2021-01-12 09:40:00,20.78,20.89,20.67,20.82,106687.0,19.2416,19.3435,19.1397,19.2786,106687.0
2021-01-12 09:45:00,20.82,21.05,20.81,21.04,218387.0,19.2786,19.4916,19.2694,19.4823,218387.0
2021-01-12 09:50:00,21.03,21.2,20.99,21.16,224533.0,19.4731,19.6305,19.436,19.5935,224533.0
2021-01-12 09:55:00,21.15,21.22,21.15,21.2,240210.0,19.5842,19.649,19.5842,19.6305,240210.0
2021-01-12 10:00:00,21.21,21.25,21.13,21.25,206594.0,19.6398,19.6768,19.5657,19.6768,206594.0
2021-01-12 10:05:00,21.25,21.46,21.23,21.46,311064.0,19.6768,19.8713,19.6583,19.8713,311064.0
2021-01-12 10:10:00,21.45,21.63,21.44,21.62,311691.0,19.862,20.0287,19.8527,20.0194,311691.0
2021-01-12 10:15:00,21.63,21.63,21.55,21.6,291406.0,20.0287,20.0287,19.9546,20.0009,291406.0
2021-01-12 10:20:00,21.61,21.7,21.6,21.67,164788.0,20.0101,20.0935,20.0009,20.0657,164788.0
2021-01-12 10:25:00,21.67,21.73,21.65,21.72,236488.0,20.0657,20.1213,20.0472,20.112,236488.0
2021-01-12 10:30:00,21.73,21.76,21.7,21.75,126558.0,20.1213,20.149,20.0935,20.1398,126558.0
2021-01-12 10:35:00,21.75,21.79,21.72,21.75,113100.0,20.1398,20.1768,20.112,20.1398,113100.0
2021-01-12 10:40:00,21.75,21.84,21.69,21.82,174421.0,20.1398,20.2231,20.0842,20.2046,174421.0
2021-01-12 10:45:00,21.84,21.92,21.82,21.87,237017.0,20.2231,20.2972,20.2046,20.2509,237017.0
2021-01-12 10:50:00,21.88,21.98,21.85,21.96,98622.0,20.2602,20.3528,20.2324,20.3342,98622.0
2021-01-12 10:55:00,21.96,22.05,21.95,22.02,509386.0,20.3342,20.4176,20.325,20.3898,509386.0
2021-01-12 11:00:00,22.02,22.04,21.91,22.0,253641.0,20.3898,20.4083,20.2879,20.3713,253641.0
2021-01-12 11:05:00,22.0,22.03,21.9,21.98,212751.0,20.3713,20.3991,20.2787,20.3528,212751.0
2021-01-12 11:10:00,21.99,22.0,21.89,21.91,119540.0,20.362,20.3713,20.2694,20.2879,119540.0
2021-01-12 11:15:00,21.91,21.98,21.88,21.96,87722.0,20.2879,20.3528,20.2602,20.3342,87722.0
2021-01-12 11:20:00,21.97,22.0,21.93,21.96,104362.0,20.3435,20.3713,20.3065,20.3342,104362.0
2021-01-12 11:25:00,21.96,21.98,21.9,21.91,115279.0,20.3342,20.3528,20.2787,20.2879,115279.0
2021-01-12 11:30:00,21.91,22.0,21.9,22.0,232235.0,20.2879,20.3713,20.2787,20.3713,232235.0
2021-01-12 11:35:00,21.99,22.06,21.97,22.05,242049.0,20.362,20.4268,20.3435,20.4176,242049.0
2021-01-12 11:40:00,22.05,22.07,21.95,22.0,238276.0,20.4176,20.4361,20.325,20.3713,238276.0
2021-01-12 11:45:00,22.0,22.15,21.98,22.14,203861.0,20.3713,20.5102,20.3528,20.5009,203861.0
2021-01-12 11:50:00,22.15,22.16,22.06,22.14,232332.0,20.5102,20.5194,20.4268,20.5009,232332.0
2021-01-12 11:55:00,22.14,22.21,22.13,22.18,93891.0,20.5009,20.5657,20.4917,20.5379,93891.0
2021-01-12 12:00:00,22.18,22.22,22.16,22.21,203050.0,20.5379,20.575,20.5194,20.5657,203050.0
2021-01-12 12:05:00,22.2,22.21,22.11,22.15,326711.0,20.5565,20.5657,20.4731,20.5102,326711.0
2021-01-12 12:10:00,22.14,22.16,22.07,22.08,146600.0,20.5009,20.5194,20.4361,20.4454,146600.0
2021-01-12 12:15:00,22.07,22.16,22.01,22.16,162626.0,20.4361,20.5194,20.3805,20.5194,162626.0
2021-01-12 12:20:00,22.16,22.16,22.02,22.03,122538.0,20.5194,20.5194,20.3898,20.3991,122538.0
2021-01-12 12:25:00,22.04,22.04,21.97,22.02,102700.0,20.4083,20.4083,20.3435,20.3898,102700.0
2021-01-12 12:30:00,22.02,22.02,21.94,22.0,102822.0,20.3898,20.3898,20.3157,20.3713,102822.0
2021-01-12 12:35:00,21.99,22.05,21.98,22.03,72720.0,20.362,20.4176,20.3528,20.3991,72720.0
2021-01-12 12:40:00,22.02,22.05,21.96,21.99,66519.0,20.3898,20.4176,20.3342,20.362,66519.0
2021-01-12 12:45:00,22.0,22.02,21.91,21.92,66624.0,20.3713,20.3898,20.2879,20.2972,66624.0
2021-01-12 12:50:00,21.92,22.02,21.9,22.01,84432.0,20.2972,20.3898,20.2787,20.3805,84432.0
2021-01-12 12:55:00,22.02,22.03,21.97,22.02,43754.0,20.3898,20.3991,20.3435,20.3898,43754.0
2021-01-12 13:00:00,22.02,22.03,21.92,21.92,65428.0,20.3898,20.3991,20.2972,20.2972,65428.0
2021-01-12 13:05:00,21.92,21.93,21.83,21.89,81509.0,20.2972,20.3065,20.2139,20.2694,81509.0
2021-01-12 13:10:00,21.89,21.95,21.89,21.94,93252.0,20.2694,20.325,20.2694,20.3157,93252.0
2021-01-12 13:15:00,21.94,21.96,21.88,21.95,71203.0,20.3157,20.3342,20.2602,20.325,71203.0
2021-01-12 13:20:00,21.96,21.99,21.94,21.96,64484.0,20.3342,20.362,20.3157,20.3342,64484.0
2021-01-12 13:25:00,21.96,22.0,21.92,21.98,82025.0,20.3342,20.3713,20.2972,20.3528,82025.0
2021-01-12 13:30:00,21.98,22.05,21.96,22.02,123300.0,20.3528,20.4176,20.3342,20.3898,123300.0
2021-01-12 13:35:00,22.02,22.04,21.98,22.0,90596.0,20.3898,20.4083,20.3528,20.3713,90596.0
2021-01-12 13:40:00,22.0,22.03,21.97,22.01,64736.0,20.3713,20.3991,20.3435,20.3805,64736.0
2021-01-12 13:45:00,22.0,22.14,21.99,22.11,110937.0,20.3713,20.5009,20.362,20.4731,110937.0
2021-01-12 13:50:00,22.11,22.12,22.01,22.06,158885.0,20.4731,20.4824,20.3805,20.4268,158885.0
2021-01-12 13:55:00,22.06,22.06,21.96,21.96,160169.0,20.4268,20.4268,20.3342,20.3342,160169.0
2021-01-12 14:00:00,21.96,22.03,21.95,22.01,82095.0,20.3342,20.3991,20.325,20.3805,82095.0
2021-01-12 14:05:00,22.0,22.01,21.96,21.98,79246.0,20.3713,20.3805,20.3342,20.3528,79246.0
2021-01-12 14:10:00,21.98,22.02,21.97,22.01,190745.0,20.3528,20.3898,20.3435,20.3805,190745.0
2021-01-12 14:15:00,22.0,22.04,21.99,22.02,144933.0,20.3713,20.4083,20.362,20.3898,144933.0
2021-01-12 14:20:00,22.02,22.06,22.01,22.05,166458.0,20.3898,20.4268,20.3805,20.4176,166458.0
2021-01-12 14:25:00,22.04,22.08,22.02,22.04,74322.0,20.4083,20.4454,20.3898,20.4083,74322.0
2021-01-12 14:30:00,22.04,22.05,22.01,22.04,104450.0,20.4083,20.4176,20.3805,20.4083,104450.0
2021-01-12 14:35:00,22.04,22.05,22.01,22.03,146246.0,20.4083,20.4176,20.3805,20.3991,146246.0
2021-01-12 14:40:00,22.03,22.06,22.01,22.03,163948.0,20.3991,20.4268,20.3805,20.3991,163948.0
2021-01-12 14:45:00,22.02,22.12,22.02,22.08,123842.0,20.3898,20.4824,20.3898,20.4454,123842.0
2021-01-12 14:50:00,22.07,22.08,22.02,22.07,103473.0,20.4361,20.4454,20.3898,20.4361,103473.0
2021-01-12 14:55:00,22.07,22.11,22.04,22.05,133388.0,20.4361,20.4731,20.4083,20.4176,133388.0
2021-01-12 15:00:00,22.05,22.07,22.0,22.03,92323.0,20.4176,20.4361,20.3713,20.3991,92323.0
2021-01-12 15:05:00,22.03,22.04,21.99,22.02,134382.0,20.3991,20.4083,20.362,20.3898,134382.0
2021-01-12 15:10:00,22.02,22.03,21.92,21.94,115259.0,20.3898,20.3991,20.2972,20.3157,115259.0
2021-01-12 15:15:00,21.94,22.0,21.92,22.0,124757.0,20.3157,20.3713,20.2972,20.3713,124757.0
2021-01-12 15:20:00,21.99,22.06,21.99,22.06,93836.0,20.362,20.4268,20.362,20.4268,93836.0
2021-01-12 15:25:00,22.05,22.11,22.05,22.1,125820.0,20.4176,20.4731,20.4176,20.4639,125820.0
2021-01-12 15:30:00,22.1,22.2,22.09,22.18,173057.0,20.4639,20.5565,20.4546,20.5379,173057.0
2021-01-12 15:35:00,22.18,22.19,22.12,22.18,165961.0,20.5379,20.5472,20.4824,20.5379,165961.0
2021-01-12 15:40:00,22.19,22.23,22.17,22.22,208246.0,20.5472,20.5842,20.5287,20.575,208246.0
2021-01-12 15:45:00,22.22,22.23,22.16,22.2,206679.0,20.575,20.5842,20.5194,20.5565,206679.0
2021-01-12 15:50:00,22.2,22.21,22.09,22.14,513808.0,20.5565,20.5657,20.4546,20.5009,513808.0
2021-01-12 15:55:00,22.14,22.15,22.1,22.13,972052.0,20.5009,20.5102,20.4639,20.4917,972052.0
2021-01-13 09:30:00,21.97,21.99,21.66,21.68,470072.0,20.3435,20.362,20.0564,20.075,470072.0
2021-01-13 09:35:00,21.68,21.72,21.51,21.66,257685.0,20.075,20.112,19.9176,20.0564,257685.0
2021-01-13 09:40:00,21.67,21.72,21.52,21.57,178361.0,20.0657,20.112,19.9268,19.9731,178361.0
2021-01-13 09:45:00,21.57,21.59,21.45,21.48,164489.0,19.9731,19.9916,19.862,19.8898,164489.0
2021-01-13 09:50:00,21.47,21.6,21.47,21.57,327308.0,19.8805,20.0009,19.8805,19.9731,327308.0
2021-01-13 09:55:00,21.56,21.59,21.51,21.56,121006.0,19.9638,19.9916,19.9176,19.9638,121006.0
2021-01-13 10:00:00,21.55,21.56,21.44,21.48,145750.0,19.9546,19.9638,19.8527,19.8898,145750.0
2021-01-13 10:05:00,21.47,21.7,21.43,21.69,133769.0,19.8805,20.0935,19.8435,20.0842,133769.0
2021-01-13 10:10:00,21.67,21.72,21.66,21.71,98109.0,20.0657,20.112,20.0564,20.1027,98109.0
2021-01-13 10:15:00,21.7,21.75,21.67,21.74,49828.0,20.0935,20.1398,20.0657,20.1305,49828.0
2021-01-13 10:20:00,21.74,21.85,21.72,21.82,90056.0,20.1305,20.2324,20.112,20.2046,90056.0
2021-01-13 10:25:00,21.82,21.84,21.77,21.8,70667.0,20.2046,20.2231,20.1583,20.1861,70667.0
2021-01-13 10:30:00,21.8,21.8,21.52,21.52,193500.0,20.1861,20.1861,19.9268,19.9268,193500.0
2021-01-13 10:35:00,21.53,21.57,21.51,21.57,125063.0,19.9361,19.9731,19.9176,19.9731,125063.0
2021-01-13 10:40:00,21.57,21.62,21.5,21.59,108951.0,19.9731,20.0194,19.9083,19.9916,108951.0
2021-01-13 10:45:00,21.59,21.61,21.52,21.55,67657.0,19.9916,20.0101,19.9268,19.9546,67657.0
2021-01-13 10:50:00,21.55,21.65,21.54,21.65,69495.0,19.9546,20.0472,19.9453,20.0472,69495.0
2021-01-13 10:55:00,21.65,21.66,21.57,21.64,63568.0,20.0472,20.0564,19.9731,20.0379,63568.0
2021-01-13 11:00:00,21.65,21.65,21.53,21.57,126248.0,20.0472,20.0472,19.9361,19.9731,126248.0
2021-01-13 11:05:00,21.56,21.64,21.56,21.59,63977.0,19.9638,20.0379,19.9638,19.9916,63977.0
2021-01-13 11:10:00,21.6,21.62,21.55,21.58,98620.0,20.0009,20.0194,19.9546,19.9824,98620.0
2021-01-13 11:15:00,21.59,21.59,21.51,21.56,57403.0,19.9916,19.9916,19.9176,19.9638,57403.0
2021-01-13 11:20:00,21.55,21.71,21.54,21.68,114212.0,19.9546,20.1027,19.9453,20.075,114212.0
2021-01-13 11:25:00,21.68,21.72,21.63,21.71,49537.0,20.075,20.112,20.0287,20.1027,49537.0
2021-01-13 11:30:00,21.72,21.76,21.67,21.67,83525.0,20.112,20.149,20.0657,20.0657,83525.0
2021-01-13 11:35:00,21.67,21.68,21.51,21.53,75399.0,20.0657,20.075,19.9176,19.9361,75399.0
2021-01-13 11:40:00,21.53,21.55,21.48,21.51,114406.0,19.9361,19.9546,19.8898,19.9176,114406.0
2021-01-13 11:45:00,21.51,21.52,21.43,21.44,94149.0,19.9176,19.9268,19.8435,19.8527,94149.0
2021-01-13 11:50:00,21.43,21.45,21.4,21.44,69099.0,19.8435,19.862,19.8157,19.8527,69099.0
2021-01-13 11:55:00,21.44,21.5,21.42,21.48,71255.0,19.8527,19.9083,19.8342,19.8898,71255.0
2021-01-13 12:00:00,21.48,21.48,21.39,21.4,81811.0,19.8898,19.8898,19.8064,19.8157,81811.0
2021-01-13 12:05:00,21.4,21.48,21.4,21.46,49895.0,19.8157,19.8898,19.8157,19.8713,49895.0
2021-01-13 12:10:00,21.45,21.48,21.43,21.44,45302.0,19.862,19.8898,19.8435,19.8527,45302.0
2021-01-13 12:15:00,21.44,21.46,21.42,21.42,43431.0,19.8527,19.8713,19.8342,19.8342,43431.0
2021-01-13 12:20:00,21.42,21.45,21.4,21.45,51244.0,19.8342,19.862,19.8157,19.862,51244.0
2021-01-13 12:25:00,21.45,21.52,21.45,21.52,39128.0,19.862,19.9268,19.862,19.9268,39128.0
2021-01-13 12:30:00,21.51,21.52,21.48,21.5,71746.0,19.9176,19.9268,19.8898,19.9083,71746.0
2021-01-13 12:35:00,21.5,21.57,21.5,21.57,51060.0,19.9083,19.9731,19.9083,19.9731,51060.0
2021-01-13 12:40:00,21.57,21.59,21.55,21.59,60101.0,19.9731,19.9916,19.9546,19.9916,60101.0
2021-01-13 12:45:00,21.59,21.62,21.59,21.6,36218.0,19.9916,20.0194,19.9916,20.0009,36218.0
2021-01-13 12:50:00,21.6,21.64,21.56,21.63,91057.0,20.0009,20.0379,19.9638,20.0287,91057.0
2021-01-13 12:55:00,21.62,21.7,21.62,21.65,109289.0,20.0194,20.0935,20.0194,20.0472,109289.0
2021-01-13 13:00:00,21.65,21.67,21.6,21.67,62620.0,20.0472,20.0657,20.0009,20.0657,62620.0
2021-01-13 13:05:00,21.67,21.67,21.6,21.61,30321.0,20.0657,20.0657,20.0009,20.0101,30321.0
2021-01-13 13:10:00,21.61,21.62,21.58,21.59,37362.0,20.0101,20.0194,19.9824,19.9916,37362.0
2021-01-13 13:15:00,21.59,21.63,21.57,21.63,37022.0,19.9916,20.0287,19.9731,20.0287,37022.0
2021-01-13 13:20:00,21.63,21.66,21.6,21.63,88388.0,20.0287,20.0564,20.0009,20.0287,88388.0
2021-01-13 13:25:00,21.64,21.66,21.59,21.6,27058.0,20.0379,20.0564,19.9916,20.0009,27058.0
2021-01-13 13:30:00,21.6,21.63,21.57,21.63,29881.0,20.0009,20.0287,19.9731,20.0287,29881.0
2021-01-13 13:35:00,21.63,21.63,21.6,21.61,25898.0,20.0287,20.0287,20.0009,20.0101,25898.0
2021-01-13 13:40:00,21.61,21.61,21.56,21.6,40271.0,20.0101,20.0101,19.9638,20.0009,40271.0
2021-01-13 13:45:00,21.59,21.62,21.58,21.59,44957.0,19.9916,20.0194,19.9824,19.9916,44957.0
2021-01-13 13:50:00,21.59,21.68,21.59,21.68,50531.0,19.9916,20.075,19.9916,20.075,50531.0
2021-01-13 13:55:00,21.68,21.73,21.68,21.7,142399.0,20.075,20.1213,20.075,20.0935,142399.0
2021-01-13 14:00:00,21.7,21.75,21.68,21.72,175728.0,20.0935,20.1398,20.075,20.112,175728.0
2021-01-13 14:05:00,21.71,21.75,21.7,21.73,54312.0,20.1027,20.1398,20.0935,20.1213,54312.0
2021-01-13 14:10:00,21.74,21.75,21.72,21.75,32625.0,20.1305,20.1398,20.112,20.1398,32625.0
2021-01-13 14:15:00,21.75,21.78,21.74,21.76,51378.0,20.1398,20.1676,20.1305,20.149,51378.0
2021-01-13 14:20:00,21.76,21.77,21.69,21.73,44387.0,20.149,20.1583,20.0842,20.1213,44387.0
2021-01-13 14:25:00,21.73,21.74,21.7,21.72,70218.0,20.1213,20.1305,20.0935,20.112,70218.0
2021-01-13 14:30:00,21.72,21.72,21.69,21.72,85761.0,20.112,20.112,20.0842,20.112,85761.0
2021-01-13 14:35:00,21.71,21.72,21.69,21.72,115186.0,20.1027,20.112,20.0842,20.112,115186.0
2021-01-13 14:40:00,21.71,21.72,21.6,21.6,81752.0,20.1027,20.112,20.0009,20.0009,81752.0
2021-01-13 14:45:00,21.6,21.7,21.6,21.7,83539.0,20.0009,20.0935,20.0009,20.0935,83539.0
2021-01-13 14:50:00,21.7,21.74,21.69,21.71,78312.0,20.0935,20.1305,20.0842,20.1027,78312.0
2021-01-13 14:55:00,21.72,21.73,21.69,21.7,121310.0,20.112,20.1213,20.0842,20.0935,121310.0
2021-01-13 15:00:00,21.7,21.7,21.6,21.63,83452.0,20.0935,20.0935,20.0009,20.0287,83452.0
2021-01-13 15:05:00,21.63,21.64,21.53,21.57,124829.0,20.0287,20.0379,19.9361,19.9731,124829.0
2021-01-13 15:10:00,21.57,21.62,21.56,21.62,74408.0,19.9731,20.0194,19.9638,20.0194,74408.0
2021-01-13 15:15:00,21.62,21.65,21.59,21.65,62342.0,20.0194,20.0472,19.9916,20.0472,62342.0
2021-01-13 15:20:00,21.65,21.66,21.6,21.64,107333.0,20.0472,20.0564,20.0009,20.0379,107333.0
2021-01-13 15:25:00,21.64,21.64,21.55,21.55,175233.0,20.0379,20.0379,19.9546,19.9546,175233.0
2021-01-13 15:30:00,21.55,21.57,21.52,21.55,175557.0,19.9546,19.9731,19.9268,19.9546,175557.0
2021-01-13 15:35:00,21.54,21.55,21.47,21.49,102013.0,19.9453,19.9546,19.8805,19.899,102013.0
2021-01-13 15:40:00,21.49,21.5,21.44,21.46,146204.0,19.899,19.9083,19.8527,19.8713,146204.0
2021-01-13 15:45:00,21.47,21.52,21.46,21.52,203282.0,19.8805,19.9268,19.8713,19.9268,203282.0
2021-01-13 15:50:00,21.51,21.54,21.48,21.52,242633.0,19.9176,19.9453,19.8898,19.9268,242633.0
2021-01-13 15:55:00,21.53,21.59,21.53,21.57,568585.0,19.9361,19.9916,19.9361,19.9731,568585.0
2021-01-14 09:30:00,21.63,21.83,21.6,21.77,203860.0,20.0287,20.2139,20.0009,20.1583,203860.0
2021-01-14 09:35:00,21.74,21.89,21.66,21.87,146663.0,20.1305,20.2694,20.0564,20.2509,146663.0
2021-01-14 09:40:00,21.87,21.9,21.79,21.8,118309.0,20.2509,20.2787,20.1768,20.1861,118309.0
2021-01-14 09:45:00,21.79,21.83,21.72,21.82,86312.0,20.1768,20.2139,20.112,20.2046,86312.0
2021-01-14 09:50:00,21.82,21.86,21.74,21.75,87511.0,20.2046,20.2416,20.1305,20.1398,87511.0
2021-01-14 09:55:00,21.76,21.91,21.75,21.83,101275.0,20.149,20.2879,20.1398,20.2139,101275.0
2021-01-14 10:00:00,21.83,21.86,21.7,21.81,172318.0,20.2139,20.2416,20.0935,20.1953,172318.0
2021-01-14 10:05:00,21.8,21.91,21.79,21.9,122554.0,20.1861,20.2879,20.1768,20.2787,122554.0
2021-01-14 10:10:00,21.9,21.9,21.79,21.87,73480.0,20.2787,20.2787,20.1768,20.2509,73480.0
2021-01-14 10:15:00,21.87,21.94,21.87,21.92,68842.0,20.2509,20.3157,20.2509,20.2972,68842.0
2021-01-14 10:20:00,21.92,21.95,21.87,21.87,46479.0,20.2972,20.325,20.2509,20.2509,46479.0
2021-01-14 10:25:00,21.87,21.9,21.77,21.77,55886.0,20.2509,20.2787,20.1583,20.1583,55886.0
2021-01-14 10:30:00,21.77,21.93,21.75,21.89,88260.0,20.1583,20.3065,20.1398,20.2694,88260.0
2021-01-14 10:35:00,21.89,21.91,21.61,21.62,91032.0,20.2694,20.2879,20.0101,20.0194,91032.0
2021-01-14 10:40:00,21.62,21.75,21.62,21.73,100624.0,20.0194,20.1398,20.0194,20.1213,100624.0
2021-01-14 10:45:00,21.72,21.73,21.58,21.58,117665.0,20.112,20.1213,19.9824,19.9824,117665.0
2021-01-14 10:50:00,21.59,21.68,21.56,21.67,64385.0,19.9916,20.075,19.9638,20.0657,64385.0
2021-01-14 10:55:00,21.67,21.74,21.61,21.73,70468.0,20.0657,20.1305,20.0101,20.1213,70468.0
2021-01-14 11:00:00,21.74,21.82,21.73,21.74,119957.0,20.1305,20.2046,20.1213,20.1305,119957.0
2021-01-14 11:05:00,21.73,21.79,21.7,21.74,56354.0,20.1213,20.1768,20.0935,20.1305,56354.0
2021-01-14 11:10:00,21.74,21.77,21.7,21.75,66756.0,20.1305,20.1583,20.0935,20.1398,66756.0
2021-01-14 11:15:00,21.75,21.81,21.72,21.78,96971.0,20.1398,20.1953,20.112,20.1676,96971.0
2021-01-14 11:20:00,21.79,21.85,21.77,21.84,54986.0,20.1768,20.2324,20.1583,20.2231,54986.0
2021-01-14 11:25:00,21.82,21.86,21.8,21.85,59623.0,20.2046,20.2416,20.1861,20.2324,59623.0
2021-01-14 11:30:00,21.84,21.93,21.82,21.93,85405.0,20.2231,20.3065,20.2046,20.3065,85405.0
2021-01-14 11:35:00,21.93,21.94,21.83,21.83,50040.0,20.3065,20.3157,20.2139,20.2139,50040.0
2021-01-14 11:40:00,21.83,21.89,21.83,21.88,49603.0,20.2139,20.2694,20.2139,20.2602,49603.0
2021-01-14 11:45:00,21.88,21.88,21.83,21.86,52047.0,20.2602,20.2602,20.2139,20.2416,52047.0
2021-01-14 11:50:00,21.86,21.87,21.8,21.8,36081.0,20.2416,20.2509,20.1861,20.1861,36081.0
2021-01-14 11:55:00,21.81,21.86,21.81,21.85,43784.0,20.1953,20.2416,20.1953,20.2324,43784.0
2021-01-14 12:00:00,21.86,21.87,21.81,21.83,34756.0,20.2416,20.2509,20.1953,20.2139,34756.0
2021-01-14 12:05:00,21.84,21.9,21.82,21.89,48903.0,20.2231,20.2787,20.2046,20.2694,48903.0
2021-01-14 12:10:00,21.89,21.95,21.87,21.92,72094.0,20.2694,20.325,20.2509,20.2972,72094.0
2021-01-14 12:15:00,21.92,21.97,21.92,21.94,62400.0,20.2972,20.3435,20.2972,20.3157,62400.0
2021-01-14 12:20:00,21.94,21.95,21.91,21.94,33831.0,20.3157,20.325,20.2879,20.3157,33831.0
2021-01-14 12:25:00,21.93,21.96,21.91,21.96,47607.0,20.3065,20.3342,20.2879,20.3342,47607.0
2021-01-14 12:30:00,21.95,21.98,21.93,21.96,37206.0,20.325,20.3528,20.3065,20.3342,37206.0
2021-01-14 12:35:00,21.97,21.99,21.95,21.98,54018.0,20.3435,20.362,20.325,20.3528,54018.0
2021-01-14 12:40:00,21.98,22.0,21.93,21.93,47072.0,20.3528,20.3713,20.3065,20.3065,47072.0
2021-01-14 12:45:00,21.93,21.94,21.86,21.91,58930.0,20.3065,20.3157,20.2416,20.2879,58930.0
2021-01-14 12:50:00,21.91,21.98,21.9,21.97,50167.0,20.2879,20.3528,20.2787,20.3435,50167.0
2021-01-14 12:55:00,21.98,22.0,21.96,21.99,68535.0,20.3528,20.3713,20.3342,20.362,68535.0
2021-01-14 13:00:00,21.98,22.04,21.96,22.03,276395.0,20.3528,20.4083,20.3342,20.3991,276395.0
2021-01-14 13:05:00,22.03,22.07,22.0,22.06,81872.0,20.3991,20.4361,20.3713,20.4268,81872.0
2021-01-14 13:10:00,22.06,22.08,22.04,22.04,77235.0,20.4268,20.4454,20.4083,20.4083,77235.0
2021-01-14 13:15:00,22.04,22.06,22.01,22.02,38225.0,20.4083,20.4268,20.3805,20.3898,38225.0
2021-01-14 13:20:00,22.02,22.04,21.98,22.02,82106.0,20.3898,20.4083,20.3528,20.3898,82106.0
2021-01-14 13:25:00,22.01,22.01,21.93,21.95,41916.0,20.3805,20.3805,20.3065,20.325,41916.0
2021-01-14 13:30:00,21.95,22.07,21.94,22.07,44092.0,20.325,20.4361,20.3157,20.4361,44092.0
2021-01-14 13:35:00,22.07,22.08,22.03,22.06,36416.0,20.4361,20.4454,20.3991,20.4268,36416.0
2021-01-14 13:40:00,22.05,22.06,21.98,22.01,66875.0,20.4176,20.4268,20.3528,20.3805,66875.0
2021-01-14 13:45:00,22.01,22.03,21.96,21.98,40484.0,20.3805,20.3991,20.3342,20.3528,40484.0
2021-01-14 13:50:00,21.99,21.99,21.94,21.97,40363.0,20.362,20.362,20.3157,20.3435,40363.0
2021-01-14 13:55:00,21.97,22.0,21.95,21.98,34813.0,20.3435,20.3713,20.325,20.3528,34813.0
2021-01-14 14:00:00,21.99,22.08,21.98,22.08,102329.0,20.362,20.4454,20.3528,20.4454,102329.0
2021-01-14 14:05:00,22.08,22.08,22.02,22.02,58236.0,20.4454,20.4454,20.3898,20.3898,58236.0
2021-01-14 14:10:00,22.03,22.08,22.0,22.07,62737.0,20.3991,20.4454,20.3713,20.4361,62737.0
2021-01-14 14:15:00,22.08,22.19,22.07,22.11,185853.0,20.4454,20.5472,20.4361,20.4731,185853.0
2021-01-14 14:20:00,22.11,22.12,22.06,22.09,86227.0,20.4731,20.4824,20.4268,20.4546,86227.0
2021-01-14 14:25:00,22.09,22.09,22.02,22.06,109136.0,20.4546,20.4546,20.3898,20.4268,109136.0
2021-01-14 14:30:00,22.07,22.13,22.04,22.11,123578.0,20.4361,20.4917,20.4083,20.4731,123578.0
2021-01-14 14:35:00,22.1,22.12,22.06,22.11,68684.0,20.4639,20.4824,20.4268,20.4731,68684.0
2021-01-14 14:40:00,22.11,22.11,21.99,22.0,93787.0,20.4731,20.4731,20.362,20.3713,93787.0
2021-01-14 14:45:00,21.99,22.0,21.93,21.94,145657.0,20.362,20.3713,20.3065,20.3157,145657.0
2021-01-14 14:50:00,21.94,21.97,21.93,21.95,72005.0,20.3157,20.3435,20.3065,20.325,72005.0
2021-01-14 14:55:00,21.94,22.04,21.91,21.99,96611.0,20.3157,20.4083,20.2879,20.362,96611.0
2021-01-14 15:00:00,22.0,22.04,21.98,22.02,69349.0,20.3713,20.4083,20.3528,20.3898,69349.0
2021-01-14 15:05:00,22.02,22.02,21.95,21.96,58363.0,20.3898,20.3898,20.325,20.3342,58363.0
2021-01-14 15:10:00,21.96,21.97,21.88,21.92,74431.0,20.3342,20.3435,20.2602,20.2972,74431.0
2021-01-14 15:15:00,21.92,21.96,21.77,21.8,218786.0,20.2972,20.3342,20.1583,20.1861,218786.0
2021-01-14 15:20:00,21.8,21.89,21.8,21.85,105193.0,20.1861,20.2694,20.1861,20.2324,105193.0
2021-01-14 15:25:00,21.84,21.85,21.79,21.84,73900.0,20.2231,20.2324,20.1768,20.2231,73900.0
2021-01-14 15:30:00,21.84,21.9,21.82,21.87,117477.0,20.2231,20.2787,20.2046,20.2509,117477.0
2021-01-14 15:35:00,21.86,21.87,21.81,21.82,96372.0,20.2416,20.2509,20.1953,20.2046,96372.0
2021-01-14 15:40:00,21.82,21.82,21.73,21.76,198346.0,20.2046,20.2046,20.1213,20.149,198346.0
2021-01-14 15:45:00,21.76,21.8,21.71,21.73,178467.0,20.149,20.1861,20.1027,20.1213,178467.0
2021-01-14 15:50:00,21.74,21.77,21.64,21.68,338350.0,20.1305,20.1583,20.0379,20.075,338350.0
2021-01-14 15:55:00,21.68,21.78,21.66,21.76,868959.0,20.075,20.1676,20.0564,20.149,868959.0
2021-01-15 09:30:00,21.29,21.45,21.1,21.25,606232.0,19.7138,19.862,19.5379,19.6768,606232.0
2021-01-15 09:35:00,21.25,21.3,20.93,20.95,260287.0,19.6768,19.7231,19.3805,19.399,260287.0
2021-01-15 09:40:00,20.95,21.0,20.86,21.0,206242.0,19.399,19.4453,19.3157,19.4453,206242.0
2021-01-15 09:45:00,21.0,21.04,20.96,20.99,166327.0,19.4453,19.4823,19.4083,19.436,166327.0
2021-01-15 09:50:00,20.99,21.1,20.94,21.07,187761.0,19.436,19.5379,19.3897,19.5101,187761.0
2021-01-15 09:55:00,21.07,21.11,21.02,21.07,242902.0,19.5101,19.5472,19.4638,19.5101,242902.0
2021-01-15 10:00:00,21.07,21.09,20.88,20.89,193959.0,19.5101,19.5286,19.3342,19.3435,193959.0
2021-01-15 10:05:00,20.88,20.88,20.51,20.52,330365.0,19.3342,19.3342,18.9916,19.0008,330365.0
2021-01-15 10:10:00,20.52,20.83,20.51,20.8,232970.0,19.0008,19.2879,18.9916,19.2601,232970.0
2021-01-15 10:15:00,20.79,20.79,20.64,20.66,160600.0,19.2509,19.2509,19.112,19.1305,160600.0
2021-01-15 10:20:00,20.66,20.66,20.44,20.46,220428.0,19.1305,19.1305,18.9268,18.9453,220428.0
2021-01-15 10:25:00,20.46,20.78,20.45,20.76,138812.0,18.9453,19.2416,18.936,19.2231,138812.0
2021-01-15 10:30:00,20.76,20.83,20.72,20.79,173906.0,19.2231,19.2879,19.186,19.2509,173906.0
2021-01-15 10:35:00,20.79,20.79,20.68,20.76,164569.0,19.2509,19.2509,19.149,19.2231,164569.0
2021-01-15 10:40:00,20.76,20.79,20.72,20.76,150819.0,19.2231,19.2509,19.186,19.2231,150819.0
2021-01-15 10:45:00,20.76,20.8,20.71,20.73,150612.0,19.2231,19.2601,19.1768,19.1953,150612.0
2021-01-15 10:50:00,20.74,20.77,20.72,20.72,81831.0,19.2046,19.2323,19.186,19.186,81831.0
2021-01-15 10:55:00,20.71,20.71,20.6,20.64,94884.0,19.1768,19.1768,19.0749,19.112,94884.0
2021-01-15 11:00:00,20.66,20.67,20.62,20.62,48383.0,19.1305,19.1397,19.0934,19.0934,48383.0
2021-01-15 11:05:00,20.62,20.73,20.62,20.68,101289.0,19.0934,19.1953,19.0934,19.149,101289.0
2021-01-15 11:10:00,20.68,20.76,20.65,20.73,110826.0,19.149,19.2231,19.1212,19.1953,110826.0
2021-01-15 11:15:00,20.72,20.75,20.63,20.72,131632.0,19.186,19.2138,19.1027,19.186,131632.0
2021-01-15 11:20:00,20.73,20.76,20.7,20.72,97770.0,19.1953,19.2231,19.1675,19.186,97770.0
2021-01-15 11:25:00,20.72,20.83,20.71,20.8,82457.0,19.186,19.2879,19.1768,19.2601,82457.0
2021-01-15 11:30:00,20.81,20.93,20.81,20.91,99265.0,19.2694,19.3805,19.2694,19.362,99265.0
2021-01-15 11:35:00,20.9,21.0,20.88,20.99,140990.0,19.3527,19.4453,19.3342,19.436,140990.0
2021-01-15 11:40:00,21.0,21.0,20.95,20.96,122450.0,19.4453,19.4453,19.399,19.4083,122450.0
2021-01-15 11:45:00,20.96,20.97,20.81,20.82,230192.0,19.4083,19.4175,19.2694,19.2786,230192.0
2021-01-15 11:50:00,20.82,20.86,20.81,20.85,90452.0,19.2786,19.3157,19.2694,19.3064,90452.0
2021-01-15 11:55:00,20.85,20.85,20.76,20.78,77068.0,19.3064,19.3064,19.2231,19.2416,77068.0
2021-01-15 12:00:00,20.78,20.79,20.73,20.76,48523.0,19.2416,19.2509,19.1953,19.2231,48523.0
2021-01-15 12:05:00,20.76,20.79,20.72,20.74,44792.0,19.2231,19.2509,19.186,19.2046,44792.0
2021-01-15 12:10:00,20.74,20.75,20.7,20.72,44857.0,19.2046,19.2138,19.1675,19.186,44857.0
2021-01-15 12:15:00,20.72,20.84,20.72,20.82,52733.0,19.186,19.2972,19.186,19.2786,52733.0
2021-01-15 12:20:00,20.82,20.82,20.72,20.76,49088.0,19.2786,19.2786,19.186,19.2231,49088.0
2021-01-15 12:25:00,20.75,20.8,20.75,20.78,47597.0,19.2138,19.2601,19.2138,19.2416,47597.0
2021-01-15 12:30:00,20.78,20.82,20.76,20.76,31396.0,19.2416,19.2786,19.2231,19.2231,31396.0
2021-01-15 12:35:00,20.76,20.81,20.75,20.8,33272.0,19.2231,19.2694,19.2138,19.2601,33272.0
2021-01-15 12:40:00,20.8,20.86,20.8,20.81,53162.0,19.2601,19.3157,19.2601,19.2694,53162.0
2021-01-15 12:45:00,20.81,20.86,20.79,20.84,29242.0,19.2694,19.3157,19.2509,19.2972,29242.0
2021-01-15 12:50:00,20.85,20.87,20.83,20.86,100257.0,19.3064,19.3249,19.2879,19.3157,100257.0
2021-01-15 12:55:00,20.87,20.87,20.84,20.86,80547.0,19.3249,19.3249,19.2972,19.3157,80547.0
2021-01-15 13:00:00,20.87,20.97,20.86,20.89,67546.0,19.3249,19.4175,19.3157,19.3435,67546.0
2021-01-15 13:05:00,20.89,20.91,20.86,20.87,185040.0,19.3435,19.362,19.3157,19.3249,185040.0
2021-01-15 13:10:00,20.87,20.88,20.84,20.85,39109.0,19.3249,19.3342,19.2972,19.3064,39109.0
2021-01-15 13:15:00,20.85,20.93,20.82,20.87,51964.0,19.3064,19.3805,19.2786,19.3249,51964.0
2021-01-15 13:20:00,20.87,20.88,20.82,20.83,43357.0,19.3249,19.3342,19.2786,19.2879,43357.0
2021-01-15 13:25:00,20.84,20.84,20.78,20.8,67428.0,19.2972,19.2972,19.2416,19.2601,67428.0
2021-01-15 13:30:00,20.81,20.85,20.8,20.84,82973.0,19.2694,19.3064,19.2601,19.2972,82973.0
2021-01-15 13:35:00,20.84,20.88,20.8,20.86,55556.0,19.2972,19.3342,19.2601,19.3157,55556.0
2021-01-15 13:40:00,20.86,20.91,20.85,20.87,51638.0,19.3157,19.362,19.3064,19.3249,51638.0
2021-01-15 13:45:00,20.88,20.89,20.83,20.83,51064.0,19.3342,19.3435,19.2879,19.2879,51064.0
2021-01-15 13:50:00,20.83,20.83,20.77,20.78,70764.0,19.2879,19.2879,19.2323,19.2416,70764.0
2021-01-15 13:55:00,20.77,20.8,20.74,20.79,72410.0,19.2323,19.2601,19.2046,19.2509,72410.0
2021-01-15 14:00:00,20.8,20.8,20.74,20.78,115499.0,19.2601,19.2601,19.2046,19.2416,115499.0
2021-01-15 14:05:00,20.78,20.79,20.76,20.78,43361.0,19.2416,19.2509,19.2231,19.2416,43361.0
2021-01-15 14:10:00,20.78,20.79,20.65,20.68,93229.0,19.2416,19.2509,19.1212,19.149,93229.0
2021-01-15 14:15:00,20.67,20.69,20.61,20.64,78429.0,19.1397,19.1583,19.0842,19.112,78429.0
2021-01-15 14:20:00,20.64,20.67,20.61,20.67,80547.0,19.112,19.1397,19.0842,19.1397,80547.0
2021-01-15 14:25:00,20.67,20.72,20.65,20.71,70171.0,19.1397,19.186,19.1212,19.1768,70171.0
2021-01-15 14:30:00,20.71,20.8,20.7,20.79,57388.0,19.1768,19.2601,19.1675,19.2509,57388.0
2021-01-15 14:35:00,20.79,20.8,20.75,20.76,53464.0,19.2509,19.2601,19.2138,19.2231,53464.0
2021-01-15 14:40:00,20.75,20.8,20.7,20.79,69891.0,19.2138,19.2601,19.1675,19.2509,69891.0
2021-01-15 14:45:00,20.78,20.8,20.76,20.79,81633.0,19.2416,19.2601,19.2231,19.2509,81633.0
2021-01-15 14:50:00,20.79,20.8,20.75,20.78,108382.0,19.2509,19.2601,19.2138,19.2416,108382.0
2021-01-15 14:55:00,20.79,20.8,20.75,20.76,65693.0,19.2509,19.2601,19.2138,19.2231,65693.0
2021-01-15 15:00:00,20.77,20.79,20.76,20.79,74602.0,19.2323,19.2509,19.2231,19.2509,74602.0
2021-01-15 15:05:00,20.79,20.79,20.73,20.75,84592.0,19.2509,19.2509,19.1953,19.2138,84592.0
2021-01-15 15:10:00,20.75,20.81,20.74,20.78,122286.0,19.2138,19.2694,19.2046,19.2416,122286.0
2021-01-15 15:15:00,20.78,20.81,20.77,20.8,78191.0,19.2416,19.2694,19.2323,19.2601,78191.0
2021-01-15 15:20:00,20.8,20.85,20.77,20.82,256593.0,19.2601,19.3064,19.2323,19.2786,256593.0
2021-01-15 15:25:00,20.82,20.85,20.8,20.81,108685.0,19.2786,19.3064,19.2601,19.2694,108685.0
2021-01-15 15:30:00,20.82,20.82,20.72,20.73,140296.0,19.2786,19.2786,19.186,19.1953,140296.0
2021-01-15 15:35:00,20.72,20.73,20.67,20.68,149298.0,19.186,19.1953,19.1397,19.149,149298.0
2021-01-15 15:40:00,20.68,20.77,20.67,20.69,198245.0,19.149,19.2323,19.1397,19.1583,198245.0
2021-01-15 15:45:00,20.7,20.7,20.61,20.64,400027.0,19.1675,19.1675,19.0842,19.112,400027.0
2021-01-15 15:50:00,20.64,20.73,20.63,20.71,349820.0,19.112,19.1953,19.1027,19.1768,349820.0
2021-01-15 15:55:00,20.71,20.75,20.69,20.73,543941.0,19.1768,19.2138,19.1583,19.1953,543941.0
2021-01-19 09:30:00,21.11,21.13,20.3,20.68,593256.0,19.5472,19.5657,18.7971,19.149,593256.0
2021-01-19 09:35:00,20.67,21.2,20.64,21.13,509442.0,19.1397,19.6305,19.112,19.5657,509442.0
2021-01-19 09:40:00,21.12,21.35,21.03,21.19,518756.0,19.5564,19.7694,19.4731,19.6212,518756.0
2021-01-19 09:45:00,21.18,21.35,21.01,21.1,227924.0,19.612,19.7694,19.4546,19.5379,227924.0
2021-01-19 09:50:00,21.07,21.29,21.03,21.05,466810.0,19.5101,19.7138,19.4731,19.4916,466810.0
2021-01-19 09:55:00,21.05,21.16,20.82,20.86,437561.0,19.4916,19.5935,19.2786,19.3157,437561.0
2021-01-19 10:00:00,20.86,20.95,20.8,20.86,182230.0,19.3157,19.399,19.2601,19.3157,182230.0
2021-01-19 10:05:00,20.9,21.0,20.85,20.92,120170.0,19.3527,19.4453,19.3064,19.3712,120170.0
2021-01-19 10:10:00,20.94,21.0,20.76,20.85,108408.0,19.3897,19.4453,19.2231,19.3064,108408.0
2021-01-19 10:15:00,20.86,20.91,20.71,20.78,114523.0,19.3157,19.362,19.1768,19.2416,114523.0
2021-01-19 10:20:00,20.78,20.81,20.71,20.76,97340.0,19.2416,19.2694,19.1768,19.2231,97340.0
2021-01-19 10:25:00,20.76,20.95,20.76,20.93,246133.0,19.2231,19.399,19.2231,19.3805,246133.0
2021-01-19 10:30:00,20.94,21.01,20.92,20.95,236994.0,19.3897,19.4546,19.3712,19.399,236994.0
2021-01-19 10:35:00,20.95,21.01,20.91,20.96,376928.0,19.399,19.4546,19.362,19.4083,376928.0
2021-01-19 10:40:00,20.96,21.04,20.95,21.02,215139.0,19.4083,19.4823,19.399,19.4638,215139.0
2021-01-19 10:45:00,21.03,21.07,20.86,20.93,181857.0,19.4731,19.5101,19.3157,19.3805,181857.0
2021-01-19 10:50:00,20.93,21.01,20.84,20.85,141140.0,19.3805,19.4546,19.2972,19.3064,141140.0
2021-01-19 10:55:00,20.86,20.89,20.65,20.68,131599.0,19.3157,19.3435,19.1212,19.149,131599.0
2021-01-19 11:00:00,20.68,20.74,20.66,20.68,145637.0,19.149,19.2046,19.1305,19.149,145637.0
2021-01-19 11:05:00,20.68,20.7,20.46,20.51,239491.0,19.149,19.1675,18.9453,18.9916,239491.0
2021-01-19 11:10:00,20.52,20.56,20.4,20.52,556524.0,19.0008,19.0379,18.8897,19.0008,556524.0
2021-01-19 11:15:00,20.52,20.53,20.38,20.4,282489.0,19.0008,19.0101,18.8712,18.8897,282489.0
2021-01-19 11:20:00,20.41,20.49,20.35,20.37,373237.0,18.899,18.9731,18.8434,18.8619,373237.0
2021-01-19 11:25:00,20.37,20.49,20.35,20.43,426237.0,18.8619,18.9731,18.8434,18.9175,426237.0
2021-01-19 11:30:00,20.43,20.52,20.43,20.51,137628.0,18.9175,19.0008,18.9175,18.9916,137628.0
2021-01-19 11:35:00,20.51,20.61,20.47,20.6,130319.0,18.9916,19.0842,18.9545,19.0749,130319.0
2021-01-19 11:40:00,20.6,20.72,20.59,20.72,134041.0,19.0749,19.186,19.0657,19.186,134041.0
2021-01-19 11:45:00,20.73,20.79,20.67,20.79,170946.0,19.1953,19.2509,19.1397,19.2509,170946.0
2021-01-19 11:50:00,20.8,20.84,20.71,20.73,104579.0,19.2601,19.2972,19.1768,19.1953,104579.0
2021-01-19 11:55:00,20.73,20.82,20.71,20.75,95374.0,19.1953,19.2786,19.1768,19.2138,95374.0
2021-01-19 12:00:00,20.76,20.78,20.51,20.54,155661.0,19.2231,19.2416,18.9916,19.0194,155661.0
2021-01-19 12:05:00,20.53,20.57,20.48,20.54,117390.0,19.0101,19.0471,18.9638,19.0194,117390.0
2021-01-19 12:10:00,20.54,20.61,20.5,20.54,74382.0,19.0194,19.0842,18.9823,19.0194,74382.0
2021-01-19 12:15:00,20.54,20.63,20.53,20.53,76360.0,19.0194,19.1027,19.0101,19.0101,76360.0
2021-01-19 12:20:00,20.53,20.55,20.47,20.53,61757.0,19.0101,19.0286,18.9545,19.0101,61757.0
2021-01-19 12:25:00,20.52,20.53,20.47,20.53,43725.0,19.0008,19.0101,18.9545,19.0101,43725.0
2021-01-19 12:30:00,20.53,20.59,20.47,20.54,66776.0,19.0101,19.0657,18.9545,19.0194,66776.0
2021-01-19 12:35:00,20.53,20.55,20.45,20.47,52468.0,19.0101,19.0286,18.936,18.9545,52468.0
2021-01-19 12:40:00,20.46,20.52,20.45,20.52,65567.0,18.9453,19.0008,18.936,19.0008,65567.0
2021-01-19 12:45:00,20.52,20.53,20.46,20.48,85604.0,19.0008,19.0101,18.9453,18.9638,85604.0
2021-01-19 12:50:00,20.48,20.52,20.46,20.49,237343.0,18.9638,19.0008,18.9453,18.9731,237343.0
2021-01-19 12:55:00,20.5,20.6,20.49,20.57,74543.0,18.9823,19.0749,18.9731,19.0471,74543.0
2021-01-19 13:00:00,20.57,20.62,20.56,20.61,62244.0,19.0471,19.0934,19.0379,19.0842,62244.0
2021-01-19 13:05:00,20.62,20.62,20.57,20.6,66280.0,19.0934,19.0934,19.0471,19.0749,66280.0
2021-01-19 13:10:00,20.61,20.62,20.57,20.6,82010.0,19.0842,19.0934,19.0471,19.0749,82010.0
2021-01-19 13:15:00,20.6,20.61,20.55,20.59,57408.0,19.0749,19.0842,19.0286,19.0657,57408.0
2021-01-19 13:20:00,20.59,20.62,20.52,20.61,86481.0,19.0657,19.0934,19.0008,19.0842,86481.0
2021-01-19 13:25:00,20.61,20.65,20.58,20.64,49475.0,19.0842,19.1212,19.0564,19.112,49475.0
2021-01-19 13:30:00,20.64,20.67,20.58,20.62,102105.0,19.112,19.1397,19.0564,19.0934,102105.0
2021-01-19 13:35:00,20.63,20.67,20.58,20.63,89150.0,19.1027,19.1397,19.0564,19.1027,89150.0
2021-01-19 13:40:00,20.63,20.66,20.61,20.65,90914.0,19.1027,19.1305,19.0842,19.1212,90914.0
2021-01-19 13:45:00,20.65,20.72,20.64,20.7,186096.0,19.1212,19.186,19.112,19.1675,186096.0
2021-01-19 13:50:00,20.7,20.73,20.63,20.67,112528.0,19.1675,19.1953,19.1027,19.1397,112528.0
2021-01-19 13:55:00,20.67,20.7,20.63,20.64,88374.0,19.1397,19.1675,19.1027,19.112,88374.0
2021-01-19 14:00:00,20.64,20.67,20.62,20.66,100407.0,19.112,19.1397,19.0934,19.1305,100407.0
2021-01-19 14:05:00,20.66,20.73,20.65,20.71,74816.0,19.1305,19.1953,19.1212,19.1768,74816.0
2021-01-19 14:10:00,20.7,20.73,20.67,20.71,110168.0,19.1675,19.1953,19.1397,19.1768,110168.0
2021-01-19 14:15:00,20.71,20.73,20.66,20.71,116720.0,19.1768,19.1953,19.1305,19.1768,116720.0
2021-01-19 14:20:00,20.7,20.73,20.68,20.7,140162.0,19.1675,19.1953,19.149,19.1675,140162.0
2021-01-19 14:25:00,20.7,20.73,20.58,20.62,126089.0,19.1675,19.1953,19.0564,19.0934,126089.0
2021-01-19 14:30:00,20.62,20.65,20.6,20.64,74844.0,19.0934,19.1212,19.0749,19.112,74844.0
2021-01-19 14:35:00,20.64,20.69,20.64,20.69,79871.0,19.112,19.1583,19.112,19.1583,79871.0
2021-01-19 14:40:00,20.69,20.71,20.68,20.71,66620.0,19.1583,19.1768,19.149,19.1768,66620.0
2021-01-19 14:45:00,20.71,20.72,20.66,20.7,92468.0,19.1768,19.186,19.1305,19.1675,92468.0
2021-01-19 14:50:00,20.7,20.71,20.61,20.66,118943.0,19.1675,19.1768,19.0842,19.1305,118943.0
2021-01-19 14:55:00,20.65,20.68,20.62,20.67,79265.0,19.1212,19.149,19.0934,19.1397,79265.0
2021-01-19 15:00:00,20.67,20.73,20.64,20.73,154693.0,19.1397,19.1953,19.112,19.1953,154693.0
2021-01-19 15:05:00,20.72,20.78,20.7,20.76,199367.0,19.186,19.2416,19.1675,19.2231,199367.0
2021-01-19 15:10:00,20.77,20.78,20.7,20.73,188644.0,19.2323,19.2416,19.1675,19.1953,188644.0
2021-01-19 15:15:00,20.73,20.74,20.64,20.65,124932.0,19.1953,19.2046,19.112,19.1212,124932.0
2021-01-19 15:20:00,20.64,20.68,20.63,20.67,104215.0,19.112,19.149,19.1027,19.1397,104215.0
2021-01-19 15:25:00,20.67,20.68,20.65,20.67,163647.0,19.1397,19.149,19.1212,19.1397,163647.0
2021-01-19 15:30:00,20.68,20.72,20.67,20.69,181758.0,19.149,19.186,19.1397,19.1583,181758.0
2021-01-19 15:35:00,20.69,20.69,20.6,20.61,163148.0,19.1583,19.1583,19.0749,19.0842,163148.0
2021-01-19 15:40:00,20.61,20.62,20.56,20.62,136950.0,19.0842,19.0934,19.0379,19.0934,136950.0
2021-01-19 15:45:00,20.61,20.62,20.56,20.57,234967.0,19.0842,19.0934,19.0379,19.0471,234967.0
2021-01-19 15:50:00,20.57,20.59,20.48,20.5,385983.0,19.0471,19.0657,18.9638,18.9823,385983.0
2021-01-19 15:55:00,20.5,20.56,20.4,20.53,816008.0,18.9823,19.0379,18.8897,19.0101,816008.0
2021-01-20 09:30:00,21.38,21.39,20.83,20.83,551321.0,19.7972,19.8064,19.2879,19.2879,551321.0
2021-01-20 09:35:00,20.83,20.95,20.41,20.44,442334.0,19.2879,19.399,18.899,18.9268,442334.0
2021-01-20 09:40:00,20.45,20.45,20.23,20.27,337591.0,18.936,18.936,18.7323,18.7694,337591.0
2021-01-20 09:45:00,20.28,20.48,20.27,20.37,216708.0,18.7786,18.9638,18.7694,18.8619,216708.0
2021-01-20 09:50:00,20.38,20.38,20.17,20.22,181988.0,18.8712,18.8712,18.6768,18.7231,181988.0
2021-01-20 09:55:00,20.21,20.26,20.19,20.25,108433.0,18.7138,18.7601,18.6953,18.7508,108433.0
2021-01-20 10:00:00,20.24,20.24,20.11,20.15,168379.0,18.7416,18.7416,18.6212,18.6582,168379.0
2021-01-20 10:05:00,20.14,20.28,20.14,20.26,169375.0,18.649,18.7786,18.649,18.7601,169375.0
2021-01-20 10:10:00,20.27,20.27,20.11,20.12,181955.0,18.7694,18.7694,18.6212,18.6305,181955.0
2021-01-20 10:15:00,20.13,20.14,20.02,20.04,186580.0,18.6397,18.649,18.5379,18.5564,186580.0
2021-01-20 10:20:00,20.04,20.07,19.95,20.01,400010.0,18.5564,18.5842,18.473,18.5286,400010.0
2021-01-20 10:25:00,20.01,20.06,19.93,20.04,188678.0,18.5286,18.5749,18.4545,18.5564,188678.0
2021-01-20 10:30:00,20.05,20.08,20.03,20.08,135563.0,18.5656,18.5934,18.5471,18.5934,135563.0
2021-01-20 10:35:00,20.07,20.08,20.0,20.08,122137.0,18.5842,18.5934,18.5193,18.5934,122137.0
2021-01-20 10:40:00,20.08,20.15,20.06,20.09,108847.0,18.5934,18.6582,18.5749,18.6027,108847.0
2021-01-20 10:45:00,20.1,20.11,20.0,20.01,91880.0,18.6119,18.6212,18.5193,18.5286,91880.0
2021-01-20 10:50:00,20.01,20.04,19.97,19.98,102246.0,18.5286,18.5564,18.4916,18.5008,102246.0
2021-01-20 10:55:00,19.97,20.0,19.94,20.0,97212.0,18.4916,18.5193,18.4638,18.5193,97212.0
2021-01-20 11:00:00,20.0,20.0,19.93,19.96,87881.0,18.5193,18.5193,18.4545,18.4823,87881.0
2021-01-20 11:05:00,19.96,19.96,19.87,19.89,131187.0,18.4823,18.4823,18.399,18.4175,131187.0
2021-01-20 11:10:00,19.88,19.9,19.83,19.85,147879.0,18.4082,18.4267,18.3619,18.3804,147879.0
2021-01-20 11:15:00,19.84,19.94,19.81,19.92,153704.0,18.3712,18.4638,18.3434,18.4453,153704.0
2021-01-20 11:20:00,19.92,19.93,19.85,19.87,95303.0,18.4453,18.4545,18.3804,18.399,95303.0
2021-01-20 11:25:00,19.87,19.97,19.87,19.95,140465.0,18.399,18.4916,18.399,18.473,140465.0
2021-01-20 11:30:00,19.94,19.96,19.91,19.93,118018.0,18.4638,18.4823,18.436,18.4545,118018.0
2021-01-20 11:35:00,19.93,20.06,19.92,20.05,155104.0,18.4545,18.5749,18.4453,18.5656,155104.0
2021-01-20 11:40:00,20.05,20.07,19.99,20.05,153406.0,18.5656,18.5842,18.5101,18.5656,153406.0
2021-01-20 11:45:00,20.05,20.06,19.99,20.01,69795.0,18.5656,18.5749,18.5101,18.5286,69795.0
2021-01-20 11:50:00,20.02,20.05,19.99,20.0,72348.0,18.5379,18.5656,18.5101,18.5193,72348.0
2021-01-20 11:55:00,20.0,20.0,19.91,19.92,60336.0,18.5193,18.5193,18.436,18.4453,60336.0
2021-01-20 12:00:00,19.93,20.0,19.93,20.0,51371.0,18.4545,18.5193,18.4545,18.5193,51371.0
2021-01-20 12:05:00,20.0,20.05,19.99,20.05,99612.0,18.5193,18.5656,18.5101,18.5656,99612.0
2021-01-20 12:10:00,20.05,20.05,19.99,20.0,199400.0,18.5656,18.5656,18.5101,18.5193,199400.0
2021-01-20 12:15:00,20.0,20.02,19.97,19.98,137160.0,18.5193,18.5379,18.4916,18.5008,137160.0
2021-01-20 12:20:00,19.98,20.0,19.93,19.95,129796.0,18.5008,18.5193,18.4545,18.473,129796.0
2021-01-20 12:25:00,19.95,19.97,19.93,19.95,69307.0,18.473,18.4916,18.4545,18.473,69307.0
2021-01-20 12:30:00,19.95,19.95,19.92,19.94,55968.0,18.473,18.473,18.4453,18.4638,55968.0
2021-01-20 12:35:00,19.94,19.95,19.9,19.92,49125.0,18.4638,18.473,18.4267,18.4453,49125.0
2021-01-20 12:40:00,19.91,19.95,19.89,19.94,66116.0,18.436,18.473,18.4175,18.4638,66116.0
2021-01-20 12:45:00,19.94,20.0,19.93,19.98,53993.0,18.4638,18.5193,18.4545,18.5008,53993.0
2021-01-20 12:50:00,19.98,19.99,19.93,19.98,36267.0,18.5008,18.5101,18.4545,18.5008,36267.0
2021-01-20 12:55:00,19.98,20.01,19.97,20.0,57123.0,18.5008,18.5286,18.4916,18.5193,57123.0
2021-01-20 13:00:00,20.0,20.05,19.99,20.04,107986.0,18.5193,18.5656,18.5101,18.5564,107986.0
2021-01-20 13:05:00,20.05,20.07,20.03,20.06,82491.0,18.5656,18.5842,18.5471,18.5749,82491.0
2021-01-20 13:10:00,20.05,20.08,20.05,20.07,47860.0,18.5656,18.5934,18.5656,18.5842,47860.0
2021-01-20 13:15:00,20.07,20.13,20.05,20.12,56390.0,18.5842,18.6397,18.5656,18.6305,56390.0
2021-01-20 13:20:00,20.12,20.17,20.11,20.13,91905.0,18.6305,18.6768,18.6212,18.6397,91905.0
2021-01-20 13:25:00,20.13,20.17,20.11,20.12,55512.0,18.6397,18.6768,18.6212,18.6305,55512.0
2021-01-20 13:30:00,20.12,20.16,20.12,20.16,31234.0,18.6305,18.6675,18.6305,18.6675,31234.0
2021-01-20 13:35:00,20.16,20.17,20.1,20.16,115188.0,18.6675,18.6768,18.6119,18.6675,115188.0
2021-01-20 13:40:00,20.17,20.22,20.16,20.22,64033.0,18.6768,18.7231,18.6675,18.7231,64033.0
2021-01-20 13:45:00,20.22,20.25,20.21,20.23,114091.0,18.7231,18.7508,18.7138,18.7323,114091.0
2021-01-20 13:50:00,20.24,20.28,20.24,20.25,172225.0,18.7416,18.7786,18.7416,18.7508,172225.0
2021-01-20 13:55:00,20.26,20.28,20.24,20.26,91494.0,18.7601,18.7786,18.7416,18.7601,91494.0
2021-01-20 14:00:00,20.25,20.26,20.17,20.17,103556.0,18.7508,18.7601,18.6768,18.6768,103556.0
2021-01-20 14:05:00,20.17,20.18,20.12,20.15,71131.0,18.6768,18.686,18.6305,18.6582,71131.0
2021-01-20 14:10:00,20.16,20.16,20.06,20.08,108799.0,18.6675,18.6675,18.5749,18.5934,108799.0
2021-01-20 14:15:00,20.08,20.14,20.07,20.1,94782.0,18.5934,18.649,18.5842,18.6119,94782.0
2021-01-20 14:20:00,20.11,20.12,20.07,20.08,67009.0,18.6212,18.6305,18.5842,18.5934,67009.0
2021-01-20 14:25:00,20.09,20.1,20.01,20.03,68430.0,18.6027,18.6119,18.5286,18.5471,68430.0
2021-01-20 14:30:00,20.03,20.03,19.98,19.98,99435.0,18.5471,18.5471,18.5008,18.5008,99435.0
2021-01-20 14:35:00,19.98,19.99,19.94,19.97,55619.0,18.5008,18.5101,18.4638,18.4916,55619.0
2021-01-20 14:40:00,19.98,20.02,19.96,19.99,68460.0,18.5008,18.5379,18.4823,18.5101,68460.0
2021-01-20 14:45:00,19.99,20.0,19.96,19.98,44464.0,18.5101,18.5193,18.4823,18.5008,44464.0
2021-01-20 14:50:00,19.99,20.01,19.95,19.98,51225.0,18.5101,18.5286,18.473,18.5008,51225.0
2021-01-20 14:55:00,19.98,19.99,19.93,19.94,118949.0,18.5008,18.5101,18.4545,18.4638,118949.0
2021-01-20 15:00:00,19.94,19.95,19.9,19.91,117724.0,18.4638,18.473,18.4267,18.436,117724.0
2021-01-20 15:05:00,19.9,19.95,19.89,19.93,107177.0,18.4267,18.473,18.4175,18.4545,107177.0
2021-01-20 15:10:00,19.93,19.93,19.85,19.87,132973.0,18.4545,18.4545,18.3804,18.399,132973.0
2021-01-20 15:15:00,19.86,19.98,19.86,19.98,87125.0,18.3897,18.5008,18.3897,18.5008,87125.0
2021-01-20 15:20:00,19.98,20.01,19.95,19.95,89679.0,18.5008,18.5286,18.473,18.473,89679.0
2021-01-20 15:25:00,19.96,20.04,19.95,20.01,101823.0,18.4823,18.5564,18.473,18.5286,101823.0
2021-01-20 15:30:00,20.01,20.02,19.98,19.98,108791.0,18.5286,18.5379,18.5008,18.5008,108791.0
2021-01-20 15:35:00,19.98,20.02,19.95,20.01,126373.0,18.5008,18.5379,18.473,18.5286,126373.0
2021-01-20 15:40:00,20.02,20.04,20.01,20.02,128894.0,18.5379,18.5564,18.5286,18.5379,128894.0
2021-01-20 15:45:00,20.02,20.08,20.01,20.05,170908.0,18.5379,18.5934,18.5286,18.5656,170908.0
2021-01-20 15:50:00,20.05,20.09,20.04,20.06,211414.0,18.5656,18.6027,18.5564,18.5749,211414.0
2021-01-20 15:55:00,20.06,20.09,20.03,20.08,498412.0,18.5749,18.6027,18.5471,18.5934,498412.0
2021-01-21 09:30:00,19.97,20.32,19.9,20.29,323825.0,18.4916,18.8157,18.4267,18.7879,323825.0
2021-01-21 09:35:00,20.29,20.39,20.14,20.18,234662.0,18.7879,18.8805,18.649,18.686,234662.0
2021-01-21 09:40:00,20.17,20.28,20.09,20.18,191184.0,18.6768,18.7786,18.6027,18.686,191184.0
2021-01-21 09:45:00,20.18,20.29,20.08,20.14,228598.0,18.686,18.7879,18.5934,18.649,228598.0
2021-01-21 09:50:00,20.14,20.21,20.08,20.16,114797.0,18.649,18.7138,18.5934,18.6675,114797.0
2021-01-21 09:55:00,20.15,20.2,20.09,20.17,106238.0,18.6582,18.7045,18.6027,18.6768,106238.0
2021-01-21 10:00:00,20.18,20.18,20.09,20.1,94905.0,18.686,18.686,18.6027,18.6119,94905.0
2021-01-21 10:05:00,20.11,20.11,19.93,19.95,127038.0,18.6212,18.6212,18.4545,18.473,127038.0
2021-01-21 10:10:00,19.95,20.04,19.92,20.04,209727.0,18.473,18.5564,18.4453,18.5564,209727.0
2021-01-21 10:15:00,20.04,20.14,20.0,20.09,145408.0,18.5564,18.649,18.5193,18.6027,145408.0
2021-01-21 10:20:00,20.09,20.14,19.97,19.99,206118.0,18.6027,18.649,18.4916,18.5101,206118.0
2021-01-21 10:25:00,20.0,20.04,19.91,20.03,101108.0,18.5193,18.5564,18.436,18.5471,101108.0
2021-01-21 10:30:00,20.04,20.05,19.9,19.9,75777.0,18.5564,18.5656,18.4267,18.4267,75777.0
2021-01-21 10:35:00,19.9,19.91,19.82,19.84,123414.0,18.4267,18.436,18.3527,18.3712,123414.0
2021-01-21 10:40:00,19.84,19.88,19.81,19.82,102475.0,18.3712,18.4082,18.3434,18.3527,102475.0
2021-01-21 10:45:00,19.81,19.85,19.76,19.8,165085.0,18.3434,18.3804,18.2971,18.3341,165085.0
2021-01-21 10:50:00,19.8,19.83,19.71,19.75,150043.0,18.3341,18.3619,18.2508,18.2878,150043.0
2021-01-21 10:55:00,19.75,19.82,19.74,19.82,110853.0,18.2878,18.3527,18.2786,18.3527,110853.0
2021-01-21 11:00:00,19.82,19.9,19.81,19.88,72423.0,18.3527,18.4267,18.3434,18.4082,72423.0
2021-01-21 11:05:00,19.87,19.88,19.72,19.75,124545.0,18.399,18.4082,18.2601,18.2878,124545.0
2021-01-21 11:10:00,19.75,19.81,19.74,19.79,83798.0,18.2878,18.3434,18.2786,18.3249,83798.0
2021-01-21 11:15:00,19.8,19.88,19.75,19.88,57890.0,18.3341,18.4082,18.2878,18.4082,57890.0
2021-01-21 11:20:00,19.88,19.92,19.86,19.89,154091.0,18.4082,18.4453,18.3897,18.4175,154091.0
2021-01-21 11:25:00,19.89,19.95,19.85,19.92,111323.0,18.4175,18.473,18.3804,18.4453,111323.0
2021-01-21 11:30:00,19.92,19.93,19.81,19.84,92514.0,18.4453,18.4545,18.3434,18.3712,92514.0
2021-01-21 11:35:00,19.84,19.87,19.8,19.85,52736.0,18.3712,18.399,18.3341,18.3804,52736.0
2021-01-21 11:40:00,19.84,19.88,19.81,19.84,74045.0,18.3712,18.4082,18.3434,18.3712,74045.0
2021-01-21 11:45:00,19.84,19.85,19.78,19.83,89504.0,18.3712,18.3804,18.3156,18.3619,89504.0
2021-01-21 11:50:00,19.83,19.84,19.8,19.82,61342.0,18.3619,18.3712,18.3341,18.3527,61342.0
2021-01-21 11:55:00,19.82,19.92,19.82,19.89,90397.0,18.3527,18.4453,18.3527,18.4175,90397.0
2021-01-21 12:00:00,19.89,19.93,19.86,19.91,55761.0,18.4175,18.4545,18.3897,18.436,55761.0
2021-01-21 12:05:00,19.9,19.96,19.89,19.89,59300.0,18.4267,18.4823,18.4175,18.4175,59300.0
2021-01-21 12:10:00,19.89,19.9,19.83,19.87,88839.0,18.4175,18.4267,18.3619,18.399,88839.0
2021-01-21 12:15:00,19.87,19.88,19.81,19.84,94105.0,18.399,18.4082,18.3434,18.3712,94105.0
2021-01-21 12:20:00,19.84,19.9,19.83,19.89,60684.0,18.3712,18.4267,18.3619,18.4175,60684.0
2021-01-21 12:25:00,19.89,19.95,19.87,19.95,44011.0,18.4175,18.473,18.399,18.473,44011.0
2021-01-21 12:30:00,19.94,19.99,19.92,19.98,61295.0,18.4638,18.5101,18.4453,18.5008,61295.0
2021-01-21 12:35:00,19.98,20.02,19.92,19.93,57665.0,18.5008,18.5379,18.4453,18.4545,57665.0
2021-01-21 12:40:00,19.94,19.95,19.91,19.91,54012.0,18.4638,18.473,18.436,18.436,54012.0
2021-01-21 12:45:00,19.92,19.93,19.85,19.88,59048.0,18.4453,18.4545,18.3804,18.4082,59048.0
2021-01-21 12:50:00,19.87,19.88,19.81,19.88,104556.0,18.399,18.4082,18.3434,18.4082,104556.0
2021-01-21 12:55:00,19.88,19.88,19.82,19.83,44831.0,18.4082,18.4082,18.3527,18.3619,44831.0
2021-01-21 13:00:00,19.83,19.83,19.77,19.79,57741.0,18.3619,18.3619,18.3064,18.3249,57741.0
2021-01-21 13:05:00,19.79,19.81,19.77,19.79,59436.0,18.3249,18.3434,18.3064,18.3249,59436.0
2021-01-21 13:10:00,19.78,19.78,19.7,19.71,92872.0,18.3156,18.3156,18.2416,18.2508,92872.0
2021-01-21 13:15:00,19.71,19.72,19.64,19.64,80537.0,18.2508,18.2601,18.186,18.186,80537.0
2021-01-21 13:20:00,19.64,19.67,19.57,19.62,141766.0,18.186,18.2138,18.1212,18.1675,141766.0
2021-01-21 13:25:00,19.61,19.64,19.52,19.54,150792.0,18.1582,18.186,18.0749,18.0934,150792.0
2021-01-21 13:30:00,19.53,19.53,19.37,19.42,264219.0,18.0841,18.0841,17.936,17.9823,264219.0
2021-01-21 13:35:00,19.43,19.46,19.27,19.27,389952.0,17.9915,18.0193,17.8434,17.8434,389952.0
2021-01-21 13:40:00,19.27,19.31,19.23,19.3,410493.0,17.8434,17.8804,17.8063,17.8712,410493.0
2021-01-21 13:45:00,19.3,19.31,19.23,19.29,192260.0,17.8712,17.8804,17.8063,17.8619,192260.0
2021-01-21 13:50:00,19.29,19.38,19.26,19.35,226904.0,17.8619,17.9452,17.8341,17.9175,226904.0
2021-01-21 13:55:00,19.35,19.38,19.31,19.34,165452.0,17.9175,17.9452,17.8804,17.9082,165452.0
2021-01-21 14:00:00,19.34,19.4,19.31,19.38,161005.0,17.9082,17.9638,17.8804,17.9452,161005.0
2021-01-21 14:05:00,19.38,19.49,19.37,19.46,115899.0,17.9452,18.0471,17.936,18.0193,115899.0
2021-01-21 14:10:00,19.46,19.55,19.46,19.48,93699.0,18.0193,18.1027,18.0193,18.0378,93699.0
2021-01-21 14:15:00,19.48,19.48,19.43,19.46,58988.0,18.0378,18.0378,17.9915,18.0193,58988.0
2021-01-21 14:20:00,19.46,19.48,19.44,19.46,45090.0,18.0193,18.0378,18.0008,18.0193,45090.0
2021-01-21 14:25:00,19.46,19.48,19.43,19.46,55862.0,18.0193,18.0378,17.9915,18.0193,55862.0
2021-01-21 14:30:00,19.45,19.45,19.41,19.43,43442.0,18.0101,18.0101,17.973,17.9915,43442.0
2021-01-21 14:35:00,19.44,19.47,19.42,19.44,97263.0,18.0008,18.0286,17.9823,18.0008,97263.0
2021-01-21 14:40:00,19.45,19.46,19.41,19.42,130496.0,18.0101,18.0193,17.973,17.9823,130496.0
2021-01-21 14:45:00,19.41,19.49,19.37,19.42,168404.0,17.973,18.0471,17.936,17.9823,168404.0
2021-01-21 14:50:00,19.42,19.44,19.35,19.37,117858.0,17.9823,18.0008,17.9175,17.936,117858.0
2021-01-21 14:55:00,19.37,19.41,19.36,19.4,104559.0,17.936,17.973,17.9267,17.9638,104559.0
2021-01-21 15:00:00,19.41,19.48,19.39,19.48,76253.0,17.973,18.0378,17.9545,18.0378,76253.0
2021-01-21 15:05:00,19.48,19.48,19.41,19.42,220120.0,18.0378,18.0378,17.973,17.9823,220120.0
2021-01-21 15:10:00,19.42,19.46,19.39,19.39,123573.0,17.9823,18.0193,17.9545,17.9545,123573.0
2021-01-21 15:15:00,19.39,19.43,19.38,19.39,92811.0,17.9545,17.9915,17.9452,17.9545,92811.0
2021-01-21 15:20:00,19.39,19.47,19.39,19.46,128818.0,17.9545,18.0286,17.9545,18.0193,128818.0
2021-01-21 15:25:00,19.45,19.48,19.42,19.46,98580.0,18.0101,18.0378,17.9823,18.0193,98580.0
2021-01-21 15:30:00,19.46,19.47,19.41,19.42,76914.0,18.0193,18.0286,17.973,17.9823,76914.0
2021-01-21 15:35:00,19.42,19.44,19.37,19.38,152592.0,17.9823,18.0008,17.936,17.9452,152592.0
2021-01-21 15:40:00,19.38,19.38,19.33,19.37,228297.0,17.9452,17.9452,17.8989,17.936,228297.0
2021-01-21 15:45:00,19.37,19.39,19.32,19.39,177365.0,17.936,17.9545,17.8897,17.9545,177365.0
2021-01-21 15:50:00,19.39,19.44,19.37,19.44,216119.0,17.9545,18.0008,17.936,18.0008,216119.0
2021-01-21 15:55:00,19.44,19.46,19.41,19.41,667347.0,18.0008,18.0193,17.973,17.973,667347.0
2021-01-22 09:30:00,18.9,19.01,18.61,18.95,761825.0,17.5008,17.6026,17.2322,17.5471,761825.0
2021-01-22 09:35:00,18.94,18.96,18.72,18.77,392955.0,17.5378,17.5563,17.3341,17.3804,392955.0
2021-01-22 09:40:00,18.76,18.84,18.67,18.71,308311.0,17.3711,17.4452,17.2878,17.3248,308311.0
2021-01-22 09:45:00,18.72,18.8,18.68,18.73,268388.0,17.3341,17.4082,17.2971,17.3434,268388.0
2021-01-22 09:50:00,18.73,18.85,18.71,18.82,193548.0,17.3434,17.4545,17.3248,17.4267,193548.0
2021-01-22 09:55:00,18.81,18.82,18.68,18.74,359269.0,17.4174,17.4267,17.2971,17.3526,359269.0
2021-01-22 10:00:00,18.74,18.77,18.66,18.69,215243.0,17.3526,17.3804,17.2785,17.3063,215243.0
2021-01-22 10:05:00,18.7,18.85,18.69,18.84,253668.0,17.3156,17.4545,17.3063,17.4452,253668.0
2021-01-22 10:10:00,18.84,18.85,18.73,18.75,148576.0,17.4452,17.4545,17.3434,17.3619,148576.0
2021-01-22 10:15:00,18.74,18.88,18.72,18.8,176703.0,17.3526,17.4823,17.3341,17.4082,176703.0
2021-01-22 10:20:00,18.8,18.81,18.67,18.68,242302.0,17.4082,17.4174,17.2878,17.2971,242302.0
2021-01-22 10:25:00,18.67,18.7,18.56,18.62,176139.0,17.2878,17.3156,17.1859,17.2415,176139.0
2021-01-22 10:30:00,18.62,18.64,18.52,18.55,143442.0,17.2415,17.26,17.1489,17.1767,143442.0
2021-01-22 10:35:00,18.56,18.57,18.45,18.46,204047.0,17.1859,17.1952,17.0841,17.0934,204047.0
2021-01-22 10:40:00,18.47,18.6,18.47,18.52,347536.0,17.1026,17.223,17.1026,17.1489,347536.0
2021-01-22 10:45:00,18.5,18.59,18.47,18.56,202183.0,17.1304,17.2137,17.1026,17.1859,202183.0
2021-01-22 10:50:00,18.57,18.6,18.49,18.51,163242.0,17.1952,17.223,17.1211,17.1397,163242.0
2021-01-22 10:55:00,18.5,18.54,18.48,18.51,98065.0,17.1304,17.1674,17.1119,17.1397,98065.0
2021-01-22 11:00:00,18.51,18.57,18.46,18.52,107994.0,17.1397,17.1952,17.0934,17.1489,107994.0
2021-01-22 11:05:00,18.53,18.64,18.53,18.62,158112.0,17.1582,17.26,17.1582,17.2415,158112.0
2021-01-22 11:10:00,18.63,18.63,18.57,18.58,108716.0,17.2508,17.2508,17.1952,17.2045,108716.0
2021-01-22 11:15:00,18.58,18.62,18.52,18.62,186067.0,17.2045,17.2415,17.1489,17.2415,186067.0
2021-01-22 11:20:00,18.62,18.67,18.59,18.67,150499.0,17.2415,17.2878,17.2137,17.2878,150499.0
2021-01-22 11:25:00,18.66,18.8,18.66,18.73,160286.0,17.2785,17.4082,17.2785,17.3434,160286.0
2021-01-22 11:30:00,18.73,18.85,18.72,18.82,163856.0,17.3434,17.4545,17.3341,17.4267,163856.0
2021-01-22 11:35:00,18.82,18.91,18.81,18.89,128451.0,17.4267,17.51,17.4174,17.4915,128451.0
2021-01-22 11:40:00,18.88,18.89,18.83,18.86,139926.0,17.4823,17.4915,17.436,17.4637,139926.0
2021-01-22 11:45:00,18.85,18.94,18.85,18.91,104860.0,17.4545,17.5378,17.4545,17.51,104860.0
2021-01-22 11:50:00,18.9,18.92,18.78,18.79,94321.0,17.5008,17.5193,17.3897,17.3989,94321.0
2021-01-22 11:55:00,18.78,18.84,18.78,18.82,53932.0,17.3897,17.4452,17.3897,17.4267,53932.0
2021-01-22 12:00:00,18.82,18.9,18.8,18.8,97415.0,17.4267,17.5008,17.4082,17.4082,97415.0
2021-01-22 12:05:00,18.8,18.81,18.76,18.77,63703.0,17.4082,17.4174,17.3711,17.3804,63703.0
2021-01-22 12:10:00,18.77,18.78,18.71,18.73,41267.0,17.3804,17.3897,17.3248,17.3434,41267.0
2021-01-22 12:15:00,18.73,18.78,18.68,18.69,118039.0,17.3434,17.3897,17.2971,17.3063,118039.0
2021-01-22 12:20:00,18.68,18.75,18.68,18.69,44753.0,17.2971,17.3619,17.2971,17.3063,44753.0
2021-01-22 12:25:00,18.7,18.74,18.68,18.71,62190.0,17.3156,17.3526,17.2971,17.3248,62190.0
2021-01-22 12:30:00,18.71,18.77,18.69,18.75,56537.0,17.3248,17.3804,17.3063,17.3619,56537.0
2021-01-22 12:35:00,18.74,18.77,18.68,18.71,217751.0,17.3526,17.3804,17.2971,17.3248,217751.0
2021-01-22 12:40:00,18.71,18.76,18.67,18.68,66219.0,17.3248,17.3711,17.2878,17.2971,66219.0
2021-01-22 12:45:00,18.68,18.75,18.67,18.75,68105.0,17.2971,17.3619,17.2878,17.3619,68105.0
2021-01-22 12:50:00,18.75,18.81,18.73,18.81,36649.0,17.3619,17.4174,17.3434,17.4174,36649.0
2021-01-22 12:55:00,18.81,18.86,18.8,18.82,82197.0,17.4174,17.4637,17.4082,17.4267,82197.0
2021-01-22 13:00:00,18.82,18.86,18.82,18.83,65052.0,17.4267,17.4637,17.4267,17.436,65052.0
2021-01-22 13:05:00,18.83,18.84,18.78,18.8,56836.0,17.436,17.4452,17.3897,17.4082,56836.0
2021-01-22 13:10:00,18.79,18.83,18.79,18.81,47388.0,17.3989,17.436,17.3989,17.4174,47388.0
2021-01-22 13:15:00,18.8,18.89,18.78,18.88,95107.0,17.4082,17.4915,17.3897,17.4823,95107.0
2021-01-22 13:20:00,18.88,18.88,18.84,18.87,39952.0,17.4823,17.4823,17.4452,17.473,39952.0
2021-01-22 13:25:00,18.87,18.87,18.78,18.8,70898.0,17.473,17.473,17.3897,17.4082,70898.0
2021-01-22 13:30:00,18.81,18.9,18.8,18.9,53468.0,17.4174,17.5008,17.4082,17.5008,53468.0
2021-01-22 13:35:00,18.89,18.9,18.87,18.9,49852.0,17.4915,17.5008,17.473,17.5008,49852.0
2021-01-22 13:40:00,18.89,18.91,18.85,18.87,55514.0,17.4915,17.51,17.4545,17.473,55514.0
2021-01-22 13:45:00,18.87,18.9,18.84,18.88,71551.0,17.473,17.5008,17.4452,17.4823,71551.0
2021-01-22 13:50:00,18.88,18.92,18.87,18.89,54711.0,17.4823,17.5193,17.473,17.4915,54711.0
2021-01-22 13:55:00,18.89,18.91,18.85,18.85,141295.0,17.4915,17.51,17.4545,17.4545,141295.0
2021-01-22 14:00:00,18.86,18.88,18.81,18.87,254062.0,17.4637,17.4823,17.4174,17.473,254062.0
2021-01-22 14:05:00,18.87,18.88,18.79,18.8,93241.0,17.473,17.4823,17.3989,17.4082,93241.0
2021-01-22 14:10:00,18.8,18.83,18.78,18.79,77508.0,17.4082,17.436,17.3897,17.3989,77508.0
2021-01-22 14:15:00,18.78,18.8,18.75,18.76,88750.0,17.3897,17.4082,17.3619,17.3711,88750.0
2021-01-22 14:20:00,18.77,18.8,18.73,18.76,74489.0,17.3804,17.4082,17.3434,17.3711,74489.0
2021-01-22 14:25:00,18.76,18.79,18.74,18.76,64846.0,17.3711,17.3989,17.3526,17.3711,64846.0
2021-01-22 14:30:00,18.75,18.78,18.73,18.76,78241.0,17.3619,17.3897,17.3434,17.3711,78241.0
2021-01-22 14:35:00,18.75,18.79,18.74,18.78,59083.0,17.3619,17.3989,17.3526,17.3897,59083.0
2021-01-22 14:40:00,18.78,18.81,18.77,18.78,87663.0,17.3897,17.4174,17.3804,17.3897,87663.0
2021-01-22 14:45:00,18.77,18.85,18.77,18.85,98429.0,17.3804,17.4545,17.3804,17.4545,98429.0
2021-01-22 14:50:00,18.85,18.86,18.81,18.82,56427.0,17.4545,17.4637,17.4174,17.4267,56427.0
2021-01-22 14:55:00,18.81,18.85,18.8,18.8,63623.0,17.4174,17.4545,17.4082,17.4082,63623.0
2021-01-22 15:00:00,18.8,18.87,18.8,18.86,88016.0,17.4082,17.473,17.4082,17.4637,88016.0
2021-01-22 15:05:00,18.86,18.88,18.84,18.88,59883.0,17.4637,17.4823,17.4452,17.4823,59883.0
2021-01-22 15:10:00,18.87,18.88,18.84,18.88,75309.0,17.473,17.4823,17.4452,17.4823,75309.0
2021-01-22 15:15:00,18.87,18.93,18.87,18.9,105219.0,17.473,17.5286,17.473,17.5008,105219.0
2021-01-22 15:20:00,18.9,18.91,18.88,18.89,123242.0,17.5008,17.51,17.4823,17.4915,123242.0
2021-01-22 15:25:00,18.9,19.0,18.89,18.97,187604.0,17.5008,17.5934,17.4915,17.5656,187604.0
2021-01-22 15:30:00,18.96,19.02,18.94,18.98,180063.0,17.5563,17.6119,17.5378,17.5749,180063.0
2021-01-22 15:35:00,18.99,19.14,18.97,19.13,290905.0,17.5841,17.723,17.5656,17.7137,290905.0
2021-01-22 15:40:00,19.13,19.25,19.12,19.2,360942.0,17.7137,17.8249,17.7045,17.7786,360942.0
2021-01-22 15:45:00,19.19,19.2,19.13,19.2,273878.0,17.7693,17.7786,17.7137,17.7786,273878.0
2021-01-22 15:50:00,19.19,19.23,19.17,19.23,387421.0,17.7693,17.8063,17.7508,17.8063,387421.0
2021-01-22 15:55:00,19.22,19.29,19.18,19.24,859250.0,17.7971,17.8619,17.76,17.8156,859250.0
2021-01-25 09:30:00,18.99,19.14,18.8,18.87,403758.0,17.5841,17.723,17.4082,17.473,403758.0
2021-01-25 09:35:00,18.86,18.91,18.63,18.69,198186.0,17.4637,17.51,17.2508,17.3063,198186.0
2021-01-25 09:40:00,18.69,18.89,18.66,18.82,139157.0,17.3063,17.4915,17.2785,17.4267,139157.0
2021-01-25 09:45:00,18.83,18.88,18.76,18.78,153504.0,17.436,17.4823,17.3711,17.3897,153504.0
2021-01-25 09:50:00,18.78,18.85,18.57,18.6,349072.0,17.3897,17.4545,17.1952,17.223,349072.0
2021-01-25 09:55:00,18.61,18.69,18.53,18.54,232050.0,17.2322,17.3063,17.1582,17.1674,232050.0
2021-01-25 10:00:00,18.54,18.75,18.51,18.75,131089.0,17.1674,17.3619,17.1397,17.3619,131089.0
2021-01-25 10:05:00,18.76,18.78,18.62,18.64,82880.0,17.3711,17.3897,17.2415,17.26,82880.0
2021-01-25 10:10:00,18.64,18.67,18.52,18.55,147279.0,17.26,17.2878,17.1489,17.1767,147279.0
2021-01-25 10:15:00,18.56,18.67,18.55,18.66,134975.0,17.1859,17.2878,17.1767,17.2785,134975.0
2021-01-25 10:20:00,18.66,18.67,18.56,18.62,167595.0,17.2785,17.2878,17.1859,17.2415,167595.0
2021-01-25 10:25:00,18.61,18.67,18.6,18.62,80473.0,17.2322,17.2878,17.223,17.2415,80473.0
2021-01-25 10:30:00,18.63,18.66,18.56,18.6,143403.0,17.2508,17.2785,17.1859,17.223,143403.0
2021-01-25 10:35:00,18.6,18.66,18.57,18.62,121475.0,17.223,17.2785,17.1952,17.2415,121475.0
2021-01-25 10:40:00,18.63,18.71,18.61,18.68,82332.0,17.2508,17.3248,17.2322,17.2971,82332.0
2021-01-25 10:45:00,18.68,18.77,18.66,18.66,114955.0,17.2971,17.3804,17.2785,17.2785,114955.0
2021-01-25 10:50:00,18.66,18.69,18.57,18.6,162197.0,17.2785,17.3063,17.1952,17.223,162197.0
2021-01-25 10:55:00,18.6,18.61,18.42,18.44,188697.0,17.223,17.2322,17.0563,17.0748,188697.0
2021-01-25 11:00:00,18.44,18.51,18.4,18.43,220774.0,17.0748,17.1397,17.0378,17.0656,220774.0
2021-01-25 11:05:00,18.43,18.43,18.31,18.31,333921.0,17.0656,17.0656,16.9545,16.9545,333921.0
2021-01-25 11:10:00,18.31,18.52,18.31,18.5,236080.0,16.9545,17.1489,16.9545,17.1304,236080.0
2021-01-25 11:15:00,18.48,18.55,18.43,18.53,131929.0,17.1119,17.1767,17.0656,17.1582,131929.0
2021-01-25 11:20:00,18.53,18.54,18.41,18.43,83570.0,17.1582,17.1674,17.0471,17.0656,83570.0
2021-01-25 11:25:00,18.42,18.43,18.31,18.32,91212.0,17.0563,17.0656,16.9545,16.9637,91212.0
2021-01-25 11:30:00,18.32,18.44,18.24,18.44,195140.0,16.9637,17.0748,16.8896,17.0748,195140.0
2021-01-25 11:35:00,18.44,18.49,18.41,18.46,106107.0,17.0748,17.1211,17.0471,17.0934,106107.0
2021-01-25 11:40:00,18.46,18.48,18.42,18.45,96074.0,17.0934,17.1119,17.0563,17.0841,96074.0
2021-01-25 11:45:00,18.45,18.54,18.44,18.52,93426.0,17.0841,17.1674,17.0748,17.1489,93426.0
2021-01-25 11:50:00,18.52,18.59,18.49,18.59,159097.0,17.1489,17.2137,17.1211,17.2137,159097.0
2021-01-25 11:55:00,18.59,18.63,18.58,18.6,83912.0,17.2137,17.2508,17.2045,17.223,83912.0
2021-01-25 12:00:00,18.6,18.63,18.57,18.6,78001.0,17.223,17.2508,17.1952,17.223,78001.0
2021-01-25 12:05:00,18.6,18.71,18.59,18.68,111326.0,17.223,17.3248,17.2137,17.2971,111326.0
2021-01-25 12:10:00,18.67,18.69,18.6,18.6,49181.0,17.2878,17.3063,17.223,17.223,49181.0
2021-01-25 12:15:00,18.61,18.63,18.51,18.53,78528.0,17.2322,17.2508,17.1397,17.1582,78528.0
2021-01-25 12:20:00,18.52,18.58,18.49,18.5,70532.0,17.1489,17.2045,17.1211,17.1304,70532.0
2021-01-25 12:25:00,18.49,18.57,18.49,18.52,50400.0,17.1211,17.1952,17.1211,17.1489,50400.0
2021-01-25 12:30:00,18.53,18.58,18.48,18.57,48420.0,17.1582,17.2045,17.1119,17.1952,48420.0
2021-01-25 12:35:00,18.57,18.59,18.54,18.57,49261.0,17.1952,17.2137,17.1674,17.1952,49261.0
2021-01-25 12:40:00,18.57,18.59,18.5,18.5,37206.0,17.1952,17.2137,17.1304,17.1304,37206.0
2021-01-25 12:45:00,18.51,18.55,18.5,18.53,47908.0,17.1397,17.1767,17.1304,17.1582,47908.0
2021-01-25 12:50:00,18.53,18.54,18.39,18.4,129066.0,17.1582,17.1674,17.0285,17.0378,129066.0
2021-01-25 12:55:00,18.4,18.43,18.31,18.43,192549.0,17.0378,17.0656,16.9545,17.0656,192549.0
2021-01-25 13:00:00,18.43,18.45,18.39,18.4,55992.0,17.0656,17.0841,17.0285,17.0378,55992.0
2021-01-25 13:05:00,18.41,18.42,18.35,18.36,169931.0,17.0471,17.0563,16.9915,17.0008,169931.0
2021-01-25 13:10:00,18.36,18.39,18.34,18.38,85332.0,17.0008,17.0285,16.9822,17.0193,85332.0
2021-01-25 13:15:00,18.38,18.43,18.37,18.43,30749.0,17.0193,17.0656,17.01,17.0656,30749.0
2021-01-25 13:20:00,18.44,18.51,18.43,18.48,55807.0,17.0748,17.1397,17.0656,17.1119,55807.0
2021-01-25 13:25:00,18.48,18.51,18.47,18.48,68894.0,17.1119,17.1397,17.1026,17.1119,68894.0
2021-01-25 13:30:00,18.49,18.51,18.46,18.5,43173.0,17.1211,17.1397,17.0934,17.1304,43173.0
2021-01-25 13:35:00,18.51,18.56,18.5,18.55,37119.0,17.1397,17.1859,17.1304,17.1767,37119.0
2021-01-25 13:40:00,18.55,18.56,18.49,18.5,45023.0,17.1767,17.1859,17.1211,17.1304,45023.0
2021-01-25 13:45:00,18.5,18.52,18.46,18.46,42314.0,17.1304,17.1489,17.0934,17.0934,42314.0
2021-01-25 13:50:00,18.46,18.49,18.43,18.44,59265.0,17.0934,17.1211,17.0656,17.0748,59265.0
2021-01-25 13:55:00,18.44,18.49,18.41,18.44,97373.0,17.0748,17.1211,17.0471,17.0748,97373.0
2021-01-25 14:00:00,18.43,18.47,18.39,18.46,119272.0,17.0656,17.1026,17.0285,17.0934,119272.0
2021-01-25 14:05:00,18.47,18.57,18.46,18.53,155003.0,17.1026,17.1952,17.0934,17.1582,155003.0
2021-01-25 14:10:00,18.52,18.52,18.42,18.42,130550.0,17.1489,17.1489,17.0563,17.0563,130550.0
2021-01-25 14:15:00,18.43,18.44,18.38,18.41,74764.0,17.0656,17.0748,17.0193,17.0471,74764.0
2021-01-25 14:20:00,18.4,18.41,18.32,18.35,87471.0,17.0378,17.0471,16.9637,16.9915,87471.0
2021-01-25 14:25:00,18.36,18.45,18.34,18.44,134533.0,17.0008,17.0841,16.9822,17.0748,134533.0
2021-01-25 14:30:00,18.44,18.45,18.39,18.43,74759.0,17.0748,17.0841,17.0285,17.0656,74759.0
2021-01-25 14:35:00,18.43,18.44,18.41,18.41,52883.0,17.0656,17.0748,17.0471,17.0471,52883.0
2021-01-25 14:40:00,18.42,18.5,18.41,18.5,73893.0,17.0563,17.1304,17.0471,17.1304,73893.0
2021-01-25 14:45:00,18.5,18.53,18.48,18.49,87829.0,17.1304,17.1582,17.1119,17.1211,87829.0
2021-01-25 14:50:00,18.49,18.5,18.42,18.45,68438.0,17.1211,17.1304,17.0563,17.0841,68438.0
2021-01-25 14:55:00,18.46,18.48,18.42,18.43,84847.0,17.0934,17.1119,17.0563,17.0656,84847.0
2021-01-25 15:00:00,18.42,18.47,18.42,18.45,94407.0,17.0563,17.1026,17.0563,17.0841,94407.0
2021-01-25 15:05:00,18.45,18.52,18.43,18.51,76758.0,17.0841,17.1489,17.0656,17.1397,76758.0
2021-01-25 15:10:00,18.51,18.51,18.45,18.48,98699.0,17.1397,17.1397,17.0841,17.1119,98699.0
2021-01-25 15:15:00,18.48,18.54,18.45,18.52,70233.0,17.1119,17.1674,17.0841,17.1489,70233.0
2021-01-25 15:20:00,18.53,18.56,18.47,18.56,126998.0,17.1582,17.1859,17.1026,17.1859,126998.0
2021-01-25 15:25:00,18.56,18.6,18.52,18.53,115470.0,17.1859,17.223,17.1489,17.1582,115470.0
2021-01-25 15:30:00,18.54,18.63,18.53,18.58,173679.0,17.1674,17.2508,17.1582,17.2045,173679.0
2021-01-25 15:35:00,18.58,18.59,18.53,18.55,126501.0,17.2045,17.2137,17.1582,17.1767,126501.0
2021-01-25 15:40:00,18.55,18.64,18.55,18.64,179258.0,17.1767,17.26,17.1767,17.26,179258.0
2021-01-25 15:45:00,18.64,18.67,18.58,18.6,242890.0,17.26,17.2878,17.2045,17.223,242890.0
2021-01-25 15:50:00,18.6,18.61,18.54,18.55,278913.0,17.223,17.2322,17.1674,17.1767,278913.0
2021-01-25 15:55:00,18.55,18.66,18.55,18.63,635562.0,17.1767,17.2785,17.1767,17.2508,635562.0
2021-01-26 09:30:00,18.88,19.12,18.8,18.98,378554.0,17.4823,17.7045,17.4082,17.5749,378554.0
2021-01-26 09:35:00,18.98,19.02,18.69,18.78,144796.0,17.5749,17.6119,17.3063,17.3897,144796.0
2021-01-26 09:40:00,18.76,18.92,18.75,18.89,144657.0,17.3711,17.5193,17.3619,17.4915,144657.0
2021-01-26 09:45:00,18.9,18.96,18.87,18.94,119532.0,17.5008,17.5563,17.473,17.5378,119532.0
2021-01-26 09:50:00,18.93,18.94,18.76,18.76,147126.0,17.5286,17.5378,17.3711,17.3711,147126.0
2021-01-26 09:55:00,18.76,18.83,18.72,18.74,87869.0,17.3711,17.436,17.3341,17.3526,87869.0
2021-01-26 10:00:00,18.73,18.8,18.68,18.72,159896.0,17.3434,17.4082,17.2971,17.3341,159896.0
2021-01-26 10:05:00,18.72,18.76,18.64,18.69,152099.0,17.3341,17.3711,17.26,17.3063,152099.0
2021-01-26 10:10:00,18.68,18.68,18.59,18.61,146621.0,17.2971,17.2971,17.2137,17.2322,146621.0
2021-01-26 10:15:00,18.6,18.65,18.53,18.54,183335.0,17.223,17.2693,17.1582,17.1674,183335.0
2021-01-26 10:20:00,18.54,18.55,18.46,18.46,134487.0,17.1674,17.1767,17.0934,17.0934,134487.0
2021-01-26 10:25:00,18.46,18.58,18.44,18.52,105647.0,17.0934,17.2045,17.0748,17.1489,105647.0
2021-01-26 10:30:00,18.53,18.55,18.46,18.5,98934.0,17.1582,17.1767,17.0934,17.1304,98934.0
2021-01-26 10:35:00,18.51,18.56,18.49,18.54,89935.0,17.1397,17.1859,17.1211,17.1674,89935.0
2021-01-26 10:40:00,18.54,18.55,18.45,18.46,69974.0,17.1674,17.1767,17.0841,17.0934,69974.0
2021-01-26 10:45:00,18.48,18.52,18.45,18.49,92639.0,17.1119,17.1489,17.0841,17.1211,92639.0
2021-01-26 10:50:00,18.48,18.49,18.37,18.38,143328.0,17.1119,17.1211,17.01,17.0193,143328.0
2021-01-26 10:55:00,18.38,18.42,18.29,18.34,152989.0,17.0193,17.0563,16.9359,16.9822,152989.0
2021-01-26 11:00:00,18.34,18.44,18.33,18.42,83707.0,16.9822,17.0748,16.973,17.0563,83707.0
2021-01-26 11:05:00,18.42,18.43,18.31,18.33,103440.0,17.0563,17.0656,16.9545,16.973,103440.0
2021-01-26 11:10:00,18.34,18.39,18.33,18.36,89637.0,16.9822,17.0285,16.973,17.0008,89637.0
2021-01-26 11:15:00,18.36,18.41,18.33,18.38,102200.0,17.0008,17.0471,16.973,17.0193,102200.0
2021-01-26 11:20:00,18.38,18.49,18.37,18.47,198786.0,17.0193,17.1211,17.01,17.1026,198786.0
2021-01-26 11:25:00,18.46,18.5,18.44,18.45,67176.0,17.0934,17.1304,17.0748,17.0841,67176.0
2021-01-26 11:30:00,18.45,18.54,18.43,18.51,115283.0,17.0841,17.1674,17.0656,17.1397,115283.0
2021-01-26 11:35:00,18.5,18.52,18.45,18.46,40683.0,17.1304,17.1489,17.0841,17.0934,40683.0
2021-01-26 11:40:00,18.46,18.46,18.39,18.41,50156.0,17.0934,17.0934,17.0285,17.0471,50156.0
2021-01-26 11:45:00,18.4,18.4,18.31,18.32,64043.0,17.0378,17.0378,16.9545,16.9637,64043.0
2021-01-26 11:50:00,18.32,18.35,18.3,18.31,73300.0,16.9637,16.9915,16.9452,16.9545,73300.0
2021-01-26 11:55:00,18.31,18.36,18.28,18.31,149906.0,16.9545,17.0008,16.9267,16.9545,149906.0
2021-01-26 12:00:00,18.31,18.41,18.31,18.37,67625.0,16.9545,17.0471,16.9545,17.01,67625.0
2021-01-26 12:05:00,18.38,18.39,18.33,18.36,84244.0,17.0193,17.0285,16.973,17.0008,84244.0
2021-01-26 12:10:00,18.36,18.38,18.31,18.34,83989.0,17.0008,17.0193,16.9545,16.9822,83989.0
2021-01-26 12:15:00,18.34,18.34,18.26,18.27,50641.0,16.9822,16.9822,16.9082,16.9174,50641.0
2021-01-26 12:20:00,18.28,18.3,18.25,18.29,42766.0,16.9267,16.9452,16.8989,16.9359,42766.0
2021-01-26 12:25:00,18.29,18.37,18.29,18.36,51834.0,16.9359,17.01,16.9359,17.0008,51834.0
2021-01-26 12:30:00,18.36,18.41,18.33,18.35,70630.0,17.0008,17.0471,16.973,16.9915,70630.0
2021-01-26 12:35:00,18.34,18.37,18.31,18.34,21609.0,16.9822,17.01,16.9545,16.9822,21609.0
2021-01-26 12:40:00,18.35,18.38,18.33,18.34,23090.0,16.9915,17.0193,16.973,16.9822,23090.0
2021-01-26 12:45:00,18.34,18.35,18.29,18.32,38798.0,16.9822,16.9915,16.9359,16.9637,38798.0
2021-01-26 12:50:00,18.31,18.32,18.28,18.31,24716.0,16.9545,16.9637,16.9267,16.9545,24716.0
2021-01-26 12:55:00,18.3,18.32,18.29,18.3,26195.0,16.9452,16.9637,16.9359,16.9452,26195.0
2021-01-26 13:00:00,18.3,18.33,18.28,18.32,37665.0,16.9452,16.973,16.9267,16.9637,37665.0
2021-01-26 13:05:00,18.32,18.34,18.3,18.34,48023.0,16.9637,16.9822,16.9452,16.9822,48023.0
2021-01-26 13:10:00,18.35,18.39,18.34,18.38,46042.0,16.9915,17.0285,16.9822,17.0193,46042.0
2021-01-26 13:15:00,18.38,18.4,18.34,18.35,71554.0,17.0193,17.0378,16.9822,16.9915,71554.0
2021-01-26 13:20:00,18.36,18.36,18.31,18.32,36357.0,17.0008,17.0008,16.9545,16.9637,36357.0
2021-01-26 13:25:00,18.31,18.34,18.3,18.32,27544.0,16.9545,16.9822,16.9452,16.9637,27544.0
2021-01-26 13:30:00,18.31,18.32,18.27,18.27,69955.0,16.9545,16.9637,16.9174,16.9174,69955.0
2021-01-26 13:35:00,18.27,18.28,18.24,18.28,50259.0,16.9174,16.9267,16.8896,16.9267,50259.0
2021-01-26 13:40:00,18.28,18.28,18.21,18.22,80846.0,16.9267,16.9267,16.8619,16.8711,80846.0
2021-01-26 13:45:00,18.22,18.26,18.21,18.25,53812.0,16.8711,16.9082,16.8619,16.8989,53812.0
2021-01-26 13:50:00,18.25,18.26,18.23,18.25,29958.0,16.8989,16.9082,16.8804,16.8989,29958.0
2021-01-26 13:55:00,18.24,18.26,18.23,18.25,29677.0,16.8896,16.9082,16.8804,16.8989,29677.0
2021-01-26 14:00:00,18.25,18.3,18.23,18.3,46555.0,16.8989,16.9452,16.8804,16.9452,46555.0
2021-01-26 14:05:00,18.29,18.33,18.27,18.32,64013.0,16.9359,16.973,16.9174,16.9637,64013.0
2021-01-26 14:10:00,18.32,18.33,18.3,18.32,32156.0,16.9637,16.973,16.9452,16.9637,32156.0
2021-01-26 14:15:00,18.33,18.34,18.3,18.3,49795.0,16.973,16.9822,16.9452,16.9452,49795.0
2021-01-26 14:20:00,18.31,18.31,18.25,18.29,33274.0,16.9545,16.9545,16.8989,16.9359,33274.0
2021-01-26 14:25:00,18.29,18.3,18.24,18.26,55707.0,16.9359,16.9452,16.8896,16.9082,55707.0
2021-01-26 14:30:00,18.26,18.28,18.25,18.28,43998.0,16.9082,16.9267,16.8989,16.9267,43998.0
2021-01-26 14:35:00,18.29,18.33,18.28,18.32,78967.0,16.9359,16.973,16.9267,16.9637,78967.0
2021-01-26 14:40:00,18.32,18.33,18.28,18.29,40179.0,16.9637,16.973,16.9267,16.9359,40179.0
2021-01-26 14:45:00,18.29,18.29,18.22,18.23,32435.0,16.9359,16.9359,16.8711,16.8804,32435.0
2021-01-26 14:50:00,18.23,18.24,18.2,18.21,46950.0,16.8804,16.8896,16.8526,16.8619,46950.0
2021-01-26 14:55:00,18.21,18.23,18.2,18.22,61702.0,16.8619,16.8804,16.8526,16.8711,61702.0
2021-01-26 15:00:00,18.21,18.25,18.2,18.25,75135.0,16.8619,16.8989,16.8526,16.8989,75135.0
2021-01-26 15:05:00,18.24,18.26,18.23,18.23,40665.0,16.8896,16.9082,16.8804,16.8804,40665.0
2021-01-26 15:10:00,18.23,18.25,18.21,18.23,64392.0,16.8804,16.8989,16.8619,16.8804,64392.0
2021-01-26 15:15:00,18.23,18.24,18.2,18.23,89661.0,16.8804,16.8896,16.8526,16.8804,89661.0
2021-01-26 15:20:00,18.23,18.26,18.22,18.24,67100.0,16.8804,16.9082,16.8711,16.8896,67100.0
2021-01-26 15:25:00,18.25,18.26,18.23,18.25,66422.0,16.8989,16.9082,16.8804,16.8989,66422.0
2021-01-26 15:30:00,18.25,18.25,18.21,18.21,67004.0,16.8989,16.8989,16.8619,16.8619,67004.0
2021-01-26 15:35:00,18.21,18.23,18.2,18.21,303876.0,16.8619,16.8804,16.8526,16.8619,303876.0
2021-01-26 15:40:00,18.21,18.22,18.19,18.21,207638.0,16.8619,16.8711,16.8433,16.8619,207638.0
2021-01-26 15:45:00,18.21,18.23,18.19,18.21,239662.0,16.8619,16.8804,16.8433,16.8619,239662.0
2021-01-26 15:50:00,18.2,18.26,18.19,18.26,523407.0,16.8526,16.9082,16.8433,16.9082,523407.0
2021-01-26 15:55:00,18.26,18.27,18.2,18.2,653151.0,16.9082,16.9174,16.8526,16.8526,653151.0
2021-01-27 09:30:00,17.72,18.01,17.72,17.88,553459.0,16.4081,16.6767,16.4081,16.5563,553459.0
2021-01-27 09:35:00,17.89,17.99,17.77,17.81,369454.0,16.5656,16.6581,16.4544,16.4915,369454.0
2021-01-27 09:40:00,17.8,17.86,17.58,17.59,364590.0,16.4822,16.5378,16.2785,16.2878,364590.0
2021-01-27 09:45:00,17.58,17.58,17.42,17.45,329385.0,16.2785,16.2785,16.1303,16.1581,329385.0
2021-01-27 09:50:00,17.46,17.57,17.46,17.53,136009.0,16.1674,16.2692,16.1674,16.2322,136009.0
2021-01-27 09:55:00,17.53,17.71,17.46,17.67,191686.0,16.2322,16.3989,16.1674,16.3618,191686.0
2021-01-27 10:00:00,17.67,17.72,17.62,17.69,195536.0,16.3618,16.4081,16.3155,16.3804,195536.0
2021-01-27 10:05:00,17.67,17.72,17.57,17.68,143674.0,16.3618,16.4081,16.2692,16.3711,143674.0
2021-01-27 10:10:00,17.68,17.69,17.58,17.58,151190.0,16.3711,16.3804,16.2785,16.2785,151190.0
2021-01-27 10:15:00,17.58,17.79,17.53,17.79,257517.0,16.2785,16.473,16.2322,16.473,257517.0
2021-01-27 10:20:00,17.8,17.94,17.79,17.91,201622.0,16.4822,16.6118,16.473,16.5841,201622.0
2021-01-27 10:25:00,17.91,18.04,17.9,18.0,189810.0,16.5841,16.7044,16.5748,16.6674,189810.0
2021-01-27 10:30:00,18.02,18.22,17.98,18.01,288953.0,16.6859,16.8711,16.6489,16.6767,288953.0
2021-01-27 10:35:00,18.01,18.08,17.95,17.98,181192.0,16.6767,16.7415,16.6211,16.6489,181192.0
2021-01-27 10:40:00,17.98,18.03,17.93,18.01,114855.0,16.6489,16.6952,16.6026,16.6767,114855.0
2021-01-27 10:45:00,18.01,18.02,17.88,17.89,156844.0,16.6767,16.6859,16.5563,16.5656,156844.0
2021-01-27 10:50:00,17.9,17.92,17.82,17.85,123990.0,16.5748,16.5933,16.5007,16.5285,123990.0
2021-01-27 10:55:00,17.84,17.94,17.84,17.91,167027.0,16.5193,16.6118,16.5193,16.5841,167027.0
2021-01-27 11:00:00,17.92,18.01,17.89,18.01,174989.0,16.5933,16.6767,16.5656,16.6767,174989.0
2021-01-27 11:05:00,18.0,18.0,17.88,17.97,134721.0,16.6674,16.6674,16.5563,16.6396,134721.0
2021-01-27 11:10:00,17.97,18.04,17.9,17.95,138928.0,16.6396,16.7044,16.5748,16.6211,138928.0
2021-01-27 11:15:00,17.95,17.99,17.87,17.88,199568.0,16.6211,16.6581,16.547,16.5563,199568.0
2021-01-27 11:20:00,17.88,17.91,17.82,17.89,94353.0,16.5563,16.5841,16.5007,16.5656,94353.0
2021-01-27 11:25:00,17.9,18.04,17.88,18.01,119117.0,16.5748,16.7044,16.5563,16.6767,119117.0
2021-01-27 11:30:00,18.02,18.12,17.95,18.09,208192.0,16.6859,16.7785,16.6211,16.7507,208192.0
2021-01-27 11:35:00,18.1,18.16,18.05,18.07,107183.0,16.76,16.8156,16.7137,16.7322,107183.0
2021-01-27 11:40:00,18.07,18.1,18.03,18.06,73865.0,16.7322,16.76,16.6952,16.723,73865.0
2021-01-27 11:45:00,18.05,18.12,18.03,18.04,108347.0,16.7137,16.7785,16.6952,16.7044,108347.0
2021-01-27 11:50:00,18.04,18.07,17.94,17.95,105277.0,16.7044,16.7322,16.6118,16.6211,105277.0
2021-01-27 11:55:00,17.94,17.99,17.85,17.88,98113.0,16.6118,16.6581,16.5285,16.5563,98113.0
2021-01-27 12:00:00,17.89,17.94,17.88,17.91,69658.0,16.5656,16.6118,16.5563,16.5841,69658.0
2021-01-27 12:05:00,17.91,18.12,17.9,18.1,94841.0,16.5841,16.7785,16.5748,16.76,94841.0
2021-01-27 12:10:00,18.1,18.2,18.1,18.18,77995.0,16.76,16.8526,16.76,16.8341,77995.0
2021-01-27 12:15:00,18.18,18.21,18.15,18.19,125970.0,16.8341,16.8619,16.8063,16.8433,125970.0
2021-01-27 12:20:00,18.19,18.23,18.08,18.1,139143.0,16.8433,16.8804,16.7415,16.76,139143.0
2021-01-27 12:25:00,18.1,18.1,18.01,18.01,105068.0,16.76,16.76,16.6767,16.6767,105068.0
2021-01-27 12:30:00,18.01,18.01,17.95,17.97,104110.0,16.6767,16.6767,16.6211,16.6396,104110.0
2021-01-27 12:35:00,17.97,17.99,17.91,17.96,75989.0,16.6396,16.6581,16.5841,16.6304,75989.0
2021-01-27 12:40:00,17.96,18.01,17.93,17.95,100126.0,16.6304,16.6767,16.6026,16.6211,100126.0
2021-01-27 12:45:00,17.94,18.01,17.94,18.0,92194.0,16.6118,16.6767,16.6118,16.6674,92194.0
2021-01-27 12:50:00,18.0,18.05,17.98,18.01,95430.0,16.6674,16.7137,16.6489,16.6767,95430.0
2021-01-27 12:55:00,18.01,18.08,17.99,18.04,74292.0,16.6767,16.7415,16.6581,16.7044,74292.0
2021-01-27 13:00:00,18.04,18.07,17.98,17.98,99652.0,16.7044,16.7322,16.6489,16.6489,99652.0
2021-01-27 13:05:00,17.98,18.05,17.97,18.02,83117.0,16.6489,16.7137,16.6396,16.6859,83117.0
2021-01-27 13:10:00,18.02,18.04,17.95,18.0,73766.0,16.6859,16.7044,16.6211,16.6674,73766.0
2021-01-27 13:15:00,18.0,18.05,17.98,18.02,71344.0,16.6674,16.7137,16.6489,16.6859,71344.0
2021-01-27 13:20:00,18.01,18.06,18.01,18.04,104747.0,16.6767,16.723,16.6767,16.7044,104747.0
2021-01-27 13:25:00,18.04,18.1,18.03,18.07,61358.0,16.7044,16.76,16.6952,16.7322,61358.0
2021-01-27 13:30:00,18.07,18.08,18.04,18.04,57599.0,16.7322,16.7415,16.7044,16.7044,57599.0
2021-01-27 13:35:00,18.05,18.05,17.96,18.0,51762.0,16.7137,16.7137,16.6304,16.6674,51762.0
2021-01-27 13:40:00,17.99,18.02,17.96,17.96,102481.0,16.6581,16.6859,16.6304,16.6304,102481.0
2021-01-27 13:45:00,17.95,17.98,17.86,17.86,148774.0,16.6211,16.6489,16.5378,16.5378,148774.0
2021-01-27 13:50:00,17.87,17.93,17.86,17.91,127840.0,16.547,16.6026,16.5378,16.5841,127840.0
2021-01-27 13:55:00,17.92,17.97,17.89,17.9,75272.0,16.5933,16.6396,16.5656,16.5748,75272.0
2021-01-27 14:00:00,17.91,17.97,17.9,17.9,79260.0,16.5841,16.6396,16.5748,16.5748,79260.0
2021-01-27 14:05:00,17.88,17.89,17.78,17.82,171008.0,16.5563,16.5656,16.4637,16.5007,171008.0
2021-01-27 14:10:00,17.82,17.87,17.8,17.86,103702.0,16.5007,16.547,16.4822,16.5378,103702.0
2021-01-27 14:15:00,17.85,17.88,17.75,17.78,129120.0,16.5285,16.5563,16.4359,16.4637,129120.0
2021-01-27 14:20:00,17.78,17.81,17.74,17.79,137095.0,16.4637,16.4915,16.4267,16.473,137095.0
2021-01-27 14:25:00,17.8,17.8,17.72,17.75,76784.0,16.4822,16.4822,16.4081,16.4359,76784.0
2021-01-27 14:30:00,17.75,17.77,17.66,17.66,94931.0,16.4359,16.4544,16.3526,16.3526,94931.0
2021-01-27 14:35:00,17.66,17.67,17.59,17.64,124699.0,16.3526,16.3618,16.2878,16.3341,124699.0
2021-01-27 14:40:00,17.64,17.71,17.62,17.66,109032.0,16.3341,16.3989,16.3155,16.3526,109032.0
2021-01-27 14:45:00,17.66,17.69,17.56,17.58,95281.0,16.3526,16.3804,16.26,16.2785,95281.0
2021-01-27 14:50:00,17.57,17.61,17.51,17.57,124730.0,16.2692,16.3063,16.2137,16.2692,124730.0
2021-01-27 14:55:00,17.57,17.57,17.5,17.5,134057.0,16.2692,16.2692,16.2044,16.2044,134057.0
2021-01-27 15:00:00,17.51,17.55,17.48,17.51,190642.0,16.2137,16.2507,16.1859,16.2137,190642.0
2021-01-27 15:05:00,17.52,17.57,17.48,17.53,106832.0,16.2229,16.2692,16.1859,16.2322,106832.0
2021-01-27 15:10:00,17.54,17.66,17.53,17.62,447705.0,16.2415,16.3526,16.2322,16.3155,447705.0
2021-01-27 15:15:00,17.61,17.64,17.57,17.57,181620.0,16.3063,16.3341,16.2692,16.2692,181620.0
2021-01-27 15:20:00,17.57,17.61,17.47,17.48,219057.0,16.2692,16.3063,16.1766,16.1859,219057.0
2021-01-27 15:25:00,17.48,17.53,17.41,17.41,258053.0,16.1859,16.2322,16.1211,16.1211,258053.0
2021-01-27 15:30:00,17.42,17.51,17.38,17.44,208074.0,16.1303,16.2137,16.0933,16.1489,208074.0
2021-01-27 15:35:00,17.44,17.45,17.33,17.37,187854.0,16.1489,16.1581,16.047,16.084,187854.0
2021-01-27 15:40:00,17.37,17.41,17.36,17.39,176753.0,16.084,16.1211,16.0748,16.1026,176753.0
2021-01-27 15:45:00,17.39,17.47,17.37,17.46,235550.0,16.1026,16.1766,16.084,16.1674,235550.0
2021-01-27 15:50:00,17.46,17.49,17.36,17.37,431053.0,16.1674,16.1952,16.0748,16.084,431053.0
2021-01-27 15:55:00,17.37,17.39,17.23,17.28,1304954.0,16.084,16.1026,15.9544,16.0007,1304954.0
2021-01-28 09:30:00,17.5,17.9,17.5,17.9,321922.0,16.2044,16.5748,16.2044,16.5748,321922.0
2021-01-28 09:35:00,17.89,18.0,17.88,17.97,267712.0,16.5656,16.6674,16.5563,16.6396,267712.0
2021-01-28 09:40:00,17.97,18.28,17.97,18.23,239408.0,16.6396,16.9267,16.6396,16.8804,239408.0
2021-01-28 09:45:00,18.23,18.26,18.14,18.17,140197.0,16.8804,16.9082,16.797,16.8248,140197.0
2021-01-28 09:50:00,18.16,18.25,18.09,18.25,179218.0,16.8156,16.8989,16.7507,16.8989,179218.0
2021-01-28 09:55:00,18.26,18.31,17.95,17.99,489712.0,16.9082,16.9545,16.6211,16.6581,489712.0
2021-01-28 10:00:00,18.0,18.14,17.9,18.12,166299.0,16.6674,16.797,16.5748,16.7785,166299.0
2021-01-28 10:05:00,18.12,18.22,18.1,18.11,194382.0,16.7785,16.8711,16.76,16.7693,194382.0
2021-01-28 10:10:00,18.11,18.23,18.1,18.18,114582.0,16.7693,16.8804,16.76,16.8341,114582.0
2021-01-28 10:15:00,18.18,18.2,18.03,18.04,158362.0,16.8341,16.8526,16.6952,16.7044,158362.0
2021-01-28 10:20:00,18.03,18.19,17.97,18.16,158987.0,16.6952,16.8433,16.6396,16.8156,158987.0
2021-01-28 10:25:00,18.16,18.22,18.14,18.18,133323.0,16.8156,16.8711,16.797,16.8341,133323.0
2021-01-28 10:30:00,18.19,18.25,18.14,18.19,233329.0,16.8433,16.8989,16.797,16.8433,233329.0
2021-01-28 10:35:00,18.18,18.26,18.15,18.15,128971.0,16.8341,16.9082,16.8063,16.8063,128971.0
2021-01-28 10:40:00,18.15,18.19,17.98,18.04,195229.0,16.8063,16.8433,16.6489,16.7044,195229.0
2021-01-28 10:45:00,18.04,18.16,18.03,18.15,224954.0,16.7044,16.8156,16.6952,16.8063,224954.0
2021-01-28 10:50:00,18.15,18.22,18.11,18.15,118756.0,16.8063,16.8711,16.7693,16.8063,118756.0
2021-01-28 10:55:00,18.16,18.28,18.16,18.22,103155.0,16.8156,16.9267,16.8156,16.8711,103155.0
2021-01-28 11:00:00,18.23,18.38,18.2,18.35,123938.0,16.8804,17.0193,16.8526,16.9915,123938.0
2021-01-28 11:05:00,18.34,18.39,18.29,18.34,107103.0,16.9822,17.0285,16.9359,16.9822,107103.0
2021-01-28 11:10:00,18.34,18.39,18.31,18.35,129811.0,16.9822,17.0285,16.9545,16.9915,129811.0
2021-01-28 11:15:00,18.35,18.38,18.28,18.32,94061.0,16.9915,17.0193,16.9267,16.9637,94061.0
2021-01-28 11:20:00,18.33,18.34,18.22,18.25,112677.0,16.973,16.9822,16.8711,16.8989,112677.0
2021-01-28 11:25:00,18.25,18.25,18.07,18.09,269175.0,16.8989,16.8989,16.7322,16.7507,269175.0
2021-01-28 11:30:00,18.09,18.24,18.03,18.23,167662.0,16.7507,16.8896,16.6952,16.8804,167662.0
2021-01-28 11:35:00,18.24,18.32,18.24,18.27,96136.0,16.8896,16.9637,16.8896,16.9174,96136.0
2021-01-28 11:40:00,18.26,18.37,18.21,18.35,122147.0,16.9082,17.01,16.8619,16.9915,122147.0
2021-01-28 11:45:00,18.35,18.44,18.32,18.43,151394.0,16.9915,17.0748,16.9637,17.0656,151394.0
2021-01-28 11:50:00,18.44,18.47,18.4,18.4,94645.0,17.0748,17.1026,17.0378,17.0378,94645.0
2021-01-28 11:55:00,18.41,18.41,18.32,18.35,80558.0,17.0471,17.0471,16.9637,16.9915,80558.0
2021-01-28 12:00:00,18.36,18.4,18.33,18.34,97865.0,17.0008,17.0378,16.973,16.9822,97865.0
2021-01-28 12:05:00,18.33,18.35,18.28,18.3,89496.0,16.973,16.9915,16.9267,16.9452,89496.0
2021-01-28 12:10:00,18.3,18.31,18.21,18.27,79009.0,16.9452,16.9545,16.8619,16.9174,79009.0
2021-01-28 12:15:00,18.28,18.3,18.25,18.29,45291.0,16.9267,16.9452,16.8989,16.9359,45291.0
2021-01-28 12:20:00,18.3,18.32,18.26,18.31,38136.0,16.9452,16.9637,16.9082,16.9545,38136.0
2021-01-28 12:25:00,18.31,18.37,18.3,18.36,83488.0,16.9545,17.01,16.9452,17.0008,83488.0
2021-01-28 12:30:00,18.36,18.38,18.34,18.36,118626.0,17.0008,17.0193,16.9822,17.0008,118626.0
2021-01-28 12:35:00,18.37,18.37,18.3,18.32,100165.0,17.01,17.01,16.9452,16.9637,100165.0
2021-01-28 12:40:00,18.32,18.34,18.29,18.34,100958.0,16.9637,16.9822,16.9359,16.9822,100958.0
2021-01-28 12:45:00,18.34,18.42,18.33,18.41,115078.0,16.9822,17.0563,16.973,17.0471,115078.0
2021-01-28 12:50:00,18.41,18.42,18.37,18.39,81201.0,17.0471,17.0563,17.01,17.0285,81201.0
2021-01-28 12:55:00,18.38,18.39,18.32,18.33,50934.0,17.0193,17.0285,16.9637,16.973,50934.0
2021-01-28 13:00:00,18.33,18.38,18.33,18.38,24508.0,16.973,17.0193,16.973,17.0193,24508.0
2021-01-28 13:05:00,18.37,18.37,18.26,18.32,86974.0,17.01,17.01,16.9082,16.9637,86974.0
2021-01-28 13:10:00,18.32,18.32,18.24,18.25,64742.0,16.9637,16.9637,16.8896,16.8989,64742.0
2021-01-28 13:15:00,18.26,18.27,18.21,18.22,71836.0,16.9082,16.9174,16.8619,16.8711,71836.0
2021-01-28 13:20:00,18.22,18.26,18.2,18.25,99707.0,16.8711,16.9082,16.8526,16.8989,99707.0
2021-01-28 13:25:00,18.25,18.28,18.22,18.23,61147.0,16.8989,16.9267,16.8711,16.8804,61147.0
2021-01-28 13:30:00,18.23,18.28,18.21,18.28,76290.0,16.8804,16.9267,16.8619,16.9267,76290.0
2021-01-28 13:35:00,18.28,18.34,18.27,18.33,48316.0,16.9267,16.9822,16.9174,16.973,48316.0
2021-01-28 13:40:00,18.33,18.37,18.32,18.35,48486.0,16.973,17.01,16.9637,16.9915,48486.0
2021-01-28 13:45:00,18.35,18.36,18.26,18.27,52854.0,16.9915,17.0008,16.9082,16.9174,52854.0
2021-01-28 13:50:00,18.28,18.32,18.26,18.32,51225.0,16.9267,16.9637,16.9082,16.9637,51225.0
2021-01-28 13:55:00,18.31,18.34,18.29,18.3,71864.0,16.9545,16.9822,16.9359,16.9452,71864.0
2021-01-28 14:00:00,18.31,18.36,18.29,18.33,54697.0,16.9545,17.0008,16.9359,16.973,54697.0
2021-01-28 14:05:00,18.32,18.38,18.3,18.37,78948.0,16.9637,17.0193,16.9452,17.01,78948.0
2021-01-28 14:10:00,18.37,18.38,18.33,18.35,76511.0,17.01,17.0193,16.973,16.9915,76511.0
2021-01-28 14:15:00,18.35,18.36,18.26,18.34,91073.0,16.9915,17.0008,16.9082,16.9822,91073.0
2021-01-28 14:20:00,18.34,18.41,18.34,18.37,83460.0,16.9822,17.0471,16.9822,17.01,83460.0
2021-01-28 14:25:00,18.37,18.45,18.37,18.41,49311.0,17.01,17.0841,17.01,17.0471,49311.0
2021-01-28 14:30:00,18.41,18.44,18.38,18.44,55189.0,17.0471,17.0748,17.0193,17.0748,55189.0
2021-01-28 14:35:00,18.44,18.5,18.4,18.5,76141.0,17.0748,17.1304,17.0378,17.1304,76141.0
2021-01-28 14:40:00,18.49,18.5,18.39,18.41,150034.0,17.1211,17.1304,17.0285,17.0471,150034.0
2021-01-28 14:45:00,18.41,18.46,18.4,18.43,178329.0,17.0471,17.0934,17.0378,17.0656,178329.0
2021-01-28 14:50:00,18.43,18.5,18.39,18.42,79906.0,17.0656,17.1304,17.0285,17.0563,79906.0
2021-01-28 14:55:00,18.41,18.45,18.38,18.43,85042.0,17.0471,17.0841,17.0193,17.0656,85042.0
2021-01-28 15:00:00,18.43,18.45,18.39,18.42,82587.0,17.0656,17.0841,17.0285,17.0563,82587.0
2021-01-28 15:05:00,18.42,18.44,18.39,18.41,70170.0,17.0563,17.0748,17.0285,17.0471,70170.0
2021-01-28 15:10:00,18.41,18.42,18.36,18.36,67352.0,17.0471,17.0563,17.0008,17.0008,67352.0
2021-01-28 15:15:00,18.36,18.37,18.3,18.34,137024.0,17.0008,17.01,16.9452,16.9822,137024.0
2021-01-28 15:20:00,18.33,18.35,18.27,18.28,89172.0,16.973,16.9915,16.9174,16.9267,89172.0
2021-01-28 15:25:00,18.28,18.32,18.25,18.26,96723.0,16.9267,16.9637,16.8989,16.9082,96723.0
2021-01-28 15:30:00,18.25,18.34,18.24,18.32,137014.0,16.8989,16.9822,16.8896,16.9637,137014.0
2021-01-28 15:35:00,18.32,18.35,18.27,18.29,113588.0,16.9637,16.9915,16.9174,16.9359,113588.0
2021-01-28 15:40:00,18.28,18.31,18.25,18.26,136375.0,16.9267,16.9545,16.8989,16.9082,136375.0
2021-01-28 15:45:00,18.26,18.34,18.25,18.34,173425.0,16.9082,16.9822,16.8989,16.9822,173425.0
2021-01-28 15:50:00,18.34,18.34,18.25,18.29,352250.0,16.9822,16.9822,16.8989,16.9359,352250.0
2021-01-28 15:55:00,18.3,18.32,18.26,18.26,567112.0,16.9452,16.9637,16.9082,16.9082,567112.0
2021-01-29 09:30:00,18.12,18.25,18.01,18.15,232082.0,16.7785,16.8989,16.6767,16.8063,232082.0
2021-01-29 09:35:00,18.14,18.14,17.79,17.82,235030.0,16.797,16.797,16.473,16.5007,235030.0
2021-01-29 09:40:00,17.82,17.92,17.76,17.88,99972.0,16.5007,16.5933,16.4452,16.5563,99972.0
2021-01-29 09:45:00,17.89,18.03,17.87,17.88,91070.0,16.5656,16.6952,16.547,16.5563,91070.0
2021-01-29 09:50:00,17.88,18.12,17.87,18.06,295497.0,16.5563,16.7785,16.547,16.723,295497.0
2021-01-29 09:55:00,18.07,18.25,18.06,18.21,211318.0,16.7322,16.8989,16.723,16.8619,211318.0
2021-01-29 10:00:00,18.21,18.31,18.19,18.28,106345.0,16.8619,16.9545,16.8433,16.9267,106345.0
2021-01-29 10:05:00,18.27,18.27,18.11,18.24,97915.0,16.9174,16.9174,16.7693,16.8896,97915.0
2021-01-29 10:10:00,18.24,18.28,18.2,18.23,58026.0,16.8896,16.9267,16.8526,16.8804,58026.0
2021-01-29 10:15:00,18.23,18.26,18.17,18.2,154233.0,16.8804,16.9082,16.8248,16.8526,154233.0
2021-01-29 10:20:00,18.2,18.23,18.17,18.23,47506.0,16.8526,16.8804,16.8248,16.8804,47506.0
2021-01-29 10:25:00,18.23,18.26,18.19,18.24,74355.0,16.8804,16.9082,16.8433,16.8896,74355.0
2021-01-29 10:30:00,18.24,18.31,18.15,18.19,100624.0,16.8896,16.9545,16.8063,16.8433,100624.0
2021-01-29 10:35:00,18.2,18.2,18.06,18.07,70651.0,16.8526,16.8526,16.723,16.7322,70651.0
2021-01-29 10:40:00,18.07,18.14,18.05,18.09,40481.0,16.7322,16.797,16.7137,16.7507,40481.0
2021-01-29 10:45:00,18.09,18.21,18.08,18.15,69013.0,16.7507,16.8619,16.7415,16.8063,69013.0
2021-01-29 10:50:00,18.15,18.19,18.13,18.18,112112.0,16.8063,16.8433,16.7878,16.8341,112112.0
2021-01-29 10:55:00,18.18,18.18,18.11,18.13,90066.0,16.8341,16.8341,16.7693,16.7878,90066.0
2021-01-29 11:00:00,18.13,18.14,18.08,18.11,79139.0,16.7878,16.797,16.7415,16.7693,79139.0
2021-01-29 11:05:00,18.11,18.2,18.11,18.19,56530.0,16.7693,16.8526,16.7693,16.8433,56530.0
2021-01-29 11:10:00,18.19,18.19,18.11,18.16,58625.0,16.8433,16.8433,16.7693,16.8156,58625.0
2021-01-29 11:15:00,18.16,18.22,18.16,18.21,78525.0,16.8156,16.8711,16.8156,16.8619,78525.0
2021-01-29 11:20:00,18.21,18.21,18.11,18.11,93917.0,16.8619,16.8619,16.7693,16.7693,93917.0
2021-01-29 11:25:00,18.11,18.15,18.0,18.01,89636.0,16.7693,16.8063,16.6674,16.6767,89636.0
2021-01-29 11:30:00,18.02,18.09,17.99,18.0,130016.0,16.6859,16.7507,16.6581,16.6674,130016.0
2021-01-29 11:35:00,18.01,18.02,17.92,17.97,128592.0,16.6767,16.6859,16.5933,16.6396,128592.0
2021-01-29 11:40:00,17.96,17.99,17.92,17.95,75324.0,16.6304,16.6581,16.5933,16.6211,75324.0
2021-01-29 11:45:00,17.94,17.96,17.91,17.95,62517.0,16.6118,16.6304,16.5841,16.6211,62517.0
2021-01-29 11:50:00,17.94,17.98,17.91,17.98,59177.0,16.6118,16.6489,16.5841,16.6489,59177.0
2021-01-29 11:55:00,17.98,18.04,17.96,18.03,109599.0,16.6489,16.7044,16.6304,16.6952,109599.0
2021-01-29 12:00:00,18.03,18.04,17.94,17.96,80482.0,16.6952,16.7044,16.6118,16.6304,80482.0
2021-01-29 12:05:00,17.95,17.97,17.91,17.95,52045.0,16.6211,16.6396,16.5841,16.6211,52045.0
2021-01-29 12:10:00,17.95,17.98,17.93,17.93,34483.0,16.6211,16.6489,16.6026,16.6026,34483.0
2021-01-29 12:15:00,17.93,17.93,17.86,17.88,68638.0,16.6026,16.6026,16.5378,16.5563,68638.0
2021-01-29 12:20:00,17.87,17.87,17.8,17.81,73074.0,16.547,16.547,16.4822,16.4915,73074.0
2021-01-29 12:25:00,17.81,17.84,17.79,17.82,79972.0,16.4915,16.5193,16.473,16.5007,79972.0
2021-01-29 12:30:00,17.82,17.85,17.7,17.7,119396.0,16.5007,16.5285,16.3896,16.3896,119396.0
2021-01-29 12:35:00,17.71,17.77,17.68,17.71,54210.0,16.3989,16.4544,16.3711,16.3989,54210.0
2021-01-29 12:40:00,17.71,17.78,17.7,17.71,97324.0,16.3989,16.4637,16.3896,16.3989,97324.0
2021-01-29 12:45:00,17.71,17.74,17.57,17.57,99809.0,16.3989,16.4267,16.2692,16.2692,99809.0
2021-01-29 12:50:00,17.58,17.73,17.57,17.72,153681.0,16.2785,16.4174,16.2692,16.4081,153681.0
2021-01-29 12:55:00,17.73,17.76,17.65,17.66,71445.0,16.4174,16.4452,16.3433,16.3526,71445.0
2021-01-29 13:00:00,17.65,17.72,17.62,17.68,163131.0,16.3433,16.4081,16.3155,16.3711,163131.0
2021-01-29 13:05:00,17.68,17.7,17.63,17.66,105111.0,16.3711,16.3896,16.3248,16.3526,105111.0
2021-01-29 13:10:00,17.65,17.65,17.6,17.63,75664.0,16.3433,16.3433,16.297,16.3248,75664.0
2021-01-29 13:15:00,17.62,17.62,17.51,17.53,87867.0,16.3155,16.3155,16.2137,16.2322,87867.0
2021-01-29 13:20:00,17.53,17.61,17.52,17.59,114384.0,16.2322,16.3063,16.2229,16.2878,114384.0
2021-01-29 13:25:00,17.59,17.78,17.58,17.77,135256.0,16.2878,16.4637,16.2785,16.4544,135256.0
2021-01-29 13:30:00,17.77,17.8,17.73,17.77,73710.0,16.4544,16.4822,16.4174,16.4544,73710.0
2021-01-29 13:35:00,17.77,17.81,17.74,17.79,89381.0,16.4544,16.4915,16.4267,16.473,89381.0
2021-01-29 13:40:00,17.78,17.87,17.76,17.85,100595.0,16.4637,16.547,16.4452,16.5285,100595.0
2021-01-29 13:45:00,17.86,17.88,17.73,17.75,92647.0,16.5378,16.5563,16.4174,16.4359,92647.0
2021-01-29 13:50:00,17.75,17.82,17.75,17.82,51780.0,16.4359,16.5007,16.4359,16.5007,51780.0
2021-01-29 13:55:00,17.82,17.82,17.69,17.73,85147.0,16.5007,16.5007,16.3804,16.4174,85147.0
2021-01-29 14:00:00,17.73,17.83,17.7,17.76,85169.0,16.4174,16.51,16.3896,16.4452,85169.0
2021-01-29 14:05:00,17.76,17.87,17.75,17.86,81057.0,16.4452,16.547,16.4359,16.5378,81057.0
2021-01-29 14:10:00,17.87,17.89,17.82,17.84,68071.0,16.547,16.5656,16.5007,16.5193,68071.0
2021-01-29 14:15:00,17.83,17.84,17.77,17.79,65472.0,16.51,16.5193,16.4544,16.473,65472.0
2021-01-29 14:20:00,17.79,17.8,17.72,17.73,41165.0,16.473,16.4822,16.4081,16.4174,41165.0
2021-01-29 14:25:00,17.73,17.74,17.65,17.66,37560.0,16.4174,16.4267,16.3433,16.3526,37560.0
2021-01-29 14:30:00,17.66,17.66,17.54,17.57,174145.0,16.3526,16.3526,16.2415,16.2692,174145.0
2021-01-29 14:35:00,17.57,17.65,17.56,17.64,72239.0,16.2692,16.3433,16.26,16.3341,72239.0
2021-01-29 14:40:00,17.64,17.7,17.58,17.65,80581.0,16.3341,16.3896,16.2785,16.3433,80581.0
2021-01-29 14:45:00,17.65,17.66,17.62,17.64,50232.0,16.3433,16.3526,16.3155,16.3341,50232.0
2021-01-29 14:50:00,17.64,17.68,17.63,17.64,46783.0,16.3341,16.3711,16.3248,16.3341,46783.0
2021-01-29 14:55:00,17.63,17.68,17.63,17.66,74272.0,16.3248,16.3711,16.3248,16.3526,74272.0
2021-01-29 15:00:00,17.66,17.78,17.66,17.74,83494.0,16.3526,16.4637,16.3526,16.4267,83494.0
2021-01-29 15:05:00,17.75,17.8,17.69,17.75,82721.0,16.4359,16.4822,16.3804,16.4359,82721.0
2021-01-29 15:10:00,17.76,17.83,17.75,17.8,58971.0,16.4452,16.51,16.4359,16.4822,58971.0
2021-01-29 15:15:00,17.8,17.81,17.77,17.79,77792.0,16.4822,16.4915,16.4544,16.473,77792.0
2021-01-29 15:20:00,17.79,17.86,17.78,17.86,93566.0,16.473,16.5378,16.4637,16.5378,93566.0
2021-01-29 15:25:00,17.86,17.88,17.8,17.82,118552.0,16.5378,16.5563,16.4822,16.5007,118552.0
2021-01-29 15:30:00,17.82,17.85,17.79,17.82,128888.0,16.5007,16.5285,16.473,16.5007,128888.0
2021-01-29 15:35:00,17.82,17.82,17.68,17.69,125357.0,16.5007,16.5007,16.3711,16.3804,125357.0
2021-01-29 15:40:00,17.68,17.7,17.61,17.63,192122.0,16.3711,16.3896,16.3063,16.3248,192122.0
2021-01-29 15:45:00,17.63,17.65,17.59,17.62,261348.0,16.3248,16.3433,16.2878,16.3155,261348.0
2021-01-29 15:50:00,17.61,17.7,17.61,17.66,209501.0,16.3063,16.3896,16.3063,16.3526,209501.0
2021-01-29 15:55:00,17.67,17.7,17.62,17.62,632989.0,16.3618,16.3896,16.3155,16.3155,632989.0
2021-02-01 09:30:00,18.02,18.04,17.85,17.97,459410.0,16.6859,16.7044,16.5285,16.6396,459410.0
2021-02-01 09:35:00,17.98,18.15,17.94,17.99,223561.0,16.6489,16.8063,16.6118,16.6581,223561.0
2021-02-01 09:40:00,17.99,18.19,17.97,18.13,140969.0,16.6581,16.8433,16.6396,16.7878,140969.0
2021-02-01 09:45:00,18.12,18.13,17.87,17.88,174014.0,16.7785,16.7878,16.547,16.5563,174014.0
2021-02-01 09:50:00,17.87,18.01,17.81,17.82,124245.0,16.547,16.6767,16.4915,16.5007,124245.0
2021-02-01 09:55:00,17.84,17.99,17.84,17.93,60572.0,16.5193,16.6581,16.5193,16.6026,60572.0
2021-02-01 10:00:00,17.92,17.92,17.76,17.79,149732.0,16.5933,16.5933,16.4452,16.473,149732.0
2021-02-01 10:05:00,17.81,17.86,17.66,17.67,80119.0,16.4915,16.5378,16.3526,16.3618,80119.0
2021-02-01 10:10:00,17.67,17.77,17.66,17.68,112591.0,16.3618,16.4544,16.3526,16.3711,112591.0
2021-02-01 10:15:00,17.68,17.7,17.57,17.64,131607.0,16.3711,16.3896,16.2692,16.3341,131607.0
2021-02-01 10:20:00,17.63,17.75,17.59,17.75,132470.0,16.3248,16.4359,16.2878,16.4359,132470.0
2021-02-01 10:25:00,17.75,17.76,17.64,17.64,96681.0,16.4359,16.4452,16.3341,16.3341,96681.0
2021-02-01 10:30:00,17.65,17.78,17.65,17.75,54057.0,16.3433,16.4637,16.3433,16.4359,54057.0
2021-02-01 10:35:00,17.74,17.76,17.63,17.63,65479.0,16.4267,16.4452,16.3248,16.3248,65479.0
2021-02-01 10:40:00,17.64,17.73,17.6,17.7,54653.0,16.3341,16.4174,16.297,16.3896,54653.0
2021-02-01 10:45:00,17.7,17.74,17.63,17.68,50976.0,16.3896,16.4267,16.3248,16.3711,50976.0
2021-02-01 10:50:00,17.68,17.7,17.64,17.67,102595.0,16.3711,16.3896,16.3341,16.3618,102595.0
2021-02-01 10:55:00,17.67,17.7,17.63,17.7,53463.0,16.3618,16.3896,16.3248,16.3896,53463.0
2021-02-01 11:00:00,17.7,17.73,17.6,17.65,63220.0,16.3896,16.4174,16.297,16.3433,63220.0
2021-02-01 11:05:00,17.65,17.73,17.64,17.71,60864.0,16.3433,16.4174,16.3341,16.3989,60864.0
2021-02-01 11:10:00,17.73,17.75,17.68,17.71,47331.0,16.4174,16.4359,16.3711,16.3989,47331.0
2021-02-01 11:15:00,17.71,17.75,17.68,17.73,53410.0,16.3989,16.4359,16.3711,16.4174,53410.0
2021-02-01 11:20:00,17.74,17.76,17.71,17.73,33025.0,16.4267,16.4452,16.3989,16.4174,33025.0
2021-02-01 11:25:00,17.73,17.77,17.71,17.72,37392.0,16.4174,16.4544,16.3989,16.4081,37392.0
2021-02-01 11:30:00,17.73,17.73,17.58,17.6,134049.0,16.4174,16.4174,16.2785,16.297,134049.0
2021-02-01 11:35:00,17.6,17.71,17.57,17.7,72244.0,16.297,16.3989,16.2692,16.3896,72244.0
2021-02-01 11:40:00,17.7,17.79,17.7,17.78,67524.0,16.3896,16.473,16.3896,16.4637,67524.0
2021-02-01 11:45:00,17.78,17.83,17.78,17.79,72429.0,16.4637,16.51,16.4637,16.473,72429.0
2021-02-01 11:50:00,17.79,17.82,17.75,17.82,43859.0,16.473,16.5007,16.4359,16.5007,43859.0
2021-02-01 11:55:00,17.82,17.82,17.75,17.76,43392.0,16.5007,16.5007,16.4359,16.4452,43392.0
2021-02-01 12:00:00,17.77,17.8,17.7,17.71,54306.0,16.4544,16.4822,16.3896,16.3989,54306.0
2021-02-01 12:05:00,17.71,17.74,17.66,17.66,52343.0,16.3989,16.4267,16.3526,16.3526,52343.0
2021-02-01 12:10:00,17.66,17.67,17.62,17.66,86041.0,16.3526,16.3618,16.3155,16.3526,86041.0
2021-02-01 12:15:00,17.66,17.69,17.62,17.63,77221.0,16.3526,16.3804,16.3155,16.3248,77221.0
2021-02-01 12:20:00,17.63,17.69,17.63,17.69,34313.0,16.3248,16.3804,16.3248,16.3804,34313.0
2021-02-01 12:25:00,17.69,17.72,17.64,17.7,37967.0,16.3804,16.4081,16.3341,16.3896,37967.0
2021-02-01 12:30:00,17.7,17.74,17.69,17.72,33709.0,16.3896,16.4267,16.3804,16.4081,33709.0
2021-02-01 12:35:00,17.72,17.74,17.7,17.71,41590.0,16.4081,16.4267,16.3896,16.3989,41590.0
2021-02-01 12:40:00,17.72,17.78,17.72,17.77,98833.0,16.4081,16.4637,16.4081,16.4544,98833.0
2021-02-01 12:45:00,17.77,17.85,17.76,17.84,99569.0,16.4544,16.5285,16.4452,16.5193,99569.0
2021-02-01 12:50:00,17.85,17.86,17.81,17.86,50545.0,16.5285,16.5378,16.4915,16.5378,50545.0
2021-02-01 12:55:00,17.86,17.88,17.83,17.88,46756.0,16.5378,16.5563,16.51,16.5563,46756.0
2021-02-01 13:00:00,17.89,17.89,17.84,17.86,57350.0,16.5656,16.5656,16.5193,16.5378,57350.0
2021-02-01 13:05:00,17.86,17.86,17.8,17.83,48859.0,16.5378,16.5378,16.4822,16.51,48859.0
2021-02-01 13:10:00,17.83,17.89,17.82,17.87,53349.0,16.51,16.5656,16.5007,16.547,53349.0
2021-02-01 13:15:00,17.87,17.88,17.82,17.84,40538.0,16.547,16.5563,16.5007,16.5193,40538.0
2021-02-01 13:20:00,17.84,17.86,17.81,17.84,84910.0,16.5193,16.5378,16.4915,16.5193,84910.0
2021-02-01 13:25:00,17.84,17.85,17.81,17.81,50919.0,16.5193,16.5285,16.4915,16.4915,50919.0
2021-02-01 13:30:00,17.82,17.85,17.81,17.84,56614.0,16.5007,16.5285,16.4915,16.5193,56614.0
2021-02-01 13:35:00,17.84,17.87,17.81,17.84,80055.0,16.5193,16.547,16.4915,16.5193,80055.0
2021-02-01 13:40:00,17.84,17.84,17.78,17.79,44144.0,16.5193,16.5193,16.4637,16.473,44144.0
2021-02-01 13:45:00,17.79,17.8,17.76,17.77,64766.0,16.473,16.4822,16.4452,16.4544,64766.0
2021-02-01 13:50:00,17.77,17.84,17.76,17.82,74178.0,16.4544,16.5193,16.4452,16.5007,74178.0
2021-02-01 13:55:00,17.82,17.87,17.82,17.86,73851.0,16.5007,16.547,16.5007,16.5378,73851.0
2021-02-01 14:00:00,17.86,17.9,17.84,17.88,59022.0,16.5378,16.5748,16.5193,16.5563,59022.0
2021-02-01 14:05:00,17.88,17.93,17.86,17.9,56217.0,16.5563,16.6026,16.5378,16.5748,56217.0
2021-02-01 14:10:00,17.89,17.91,17.86,17.87,63631.0,16.5656,16.5841,16.5378,16.547,63631.0
2021-02-01 14:15:00,17.88,17.91,17.87,17.9,70853.0,16.5563,16.5841,16.547,16.5748,70853.0
2021-02-01 14:20:00,17.9,17.94,17.88,17.94,102614.0,16.5748,16.6118,16.5563,16.6118,102614.0
2021-02-01 14:25:00,17.94,18.01,17.94,17.96,106785.0,16.6118,16.6767,16.6118,16.6304,106785.0
2021-02-01 14:30:00,17.96,17.99,17.94,17.98,105009.0,16.6304,16.6581,16.6118,16.6489,105009.0
2021-02-01 14:35:00,17.98,18.03,17.97,18.02,61972.0,16.6489,16.6952,16.6396,16.6859,61972.0
2021-02-01 14:40:00,18.01,18.06,17.99,18.0,75345.0,16.6767,16.723,16.6581,16.6674,75345.0
2021-02-01 14:45:00,18.0,18.03,17.99,18.01,41925.0,16.6674,16.6952,16.6581,16.6767,41925.0
2021-02-01 14:50:00,18.01,18.03,17.98,18.0,34424.0,16.6767,16.6952,16.6489,16.6674,34424.0
2021-02-01 14:55:00,18.0,18.0,17.93,17.94,74064.0,16.6674,16.6674,16.6026,16.6118,74064.0
2021-02-01 15:00:00,17.94,17.96,17.9,17.91,56960.0,16.6118,16.6304,16.5748,16.5841,56960.0
2021-02-01 15:05:00,17.91,17.94,17.88,17.94,59656.0,16.5841,16.6118,16.5563,16.6118,59656.0
2021-02-01 15:10:00,17.95,17.95,17.87,17.91,40121.0,16.6211,16.6211,16.547,16.5841,40121.0
2021-02-01 15:15:00,17.91,17.92,17.87,17.91,55573.0,16.5841,16.5933,16.547,16.5841,55573.0
2021-02-01 15:20:00,17.9,17.93,17.86,17.87,88319.0,16.5748,16.6026,16.5378,16.547,88319.0
2021-02-01 15:25:00,17.87,17.91,17.83,17.84,105328.0,16.547,16.5841,16.51,16.5193,105328.0
2021-02-01 15:30:00,17.84,17.86,17.81,17.82,91486.0,16.5193,16.5378,16.4915,16.5007,91486.0
2021-02-01 15:35:00,17.82,17.83,17.78,17.82,136439.0,16.5007,16.51,16.4637,16.5007,136439.0
2021-02-01 15:40:00,17.82,17.84,17.79,17.8,166156.0,16.5007,16.5193,16.473,16.4822,166156.0
2021-02-01 15:45:00,17.8,17.82,17.77,17.8,245472.0,16.4822,16.5007,16.4544,16.4822,245472.0
2021-02-01 15:50:00,17.8,17.85,17.78,17.84,334445.0,16.4822,16.5285,16.4637,16.5193,334445.0
2021-02-01 15:55:00,17.84,17.88,17.82,17.86,482747.0,16.5193,16.5563,16.5007,16.5378,482747.0
2021-02-02 09:30:00,18.49,18.63,18.31,18.59,541169.0,17.1211,17.2508,16.9545,17.2137,541169.0
2021-02-02 09:35:00,18.58,18.62,18.25,18.32,211436.0,17.2045,17.2415,16.8989,16.9637,211436.0
2021-02-02 09:40:00,18.3,18.35,18.23,18.26,138448.0,16.9452,16.9915,16.8804,16.9082,138448.0
2021-02-02 09:45:00,18.26,18.31,18.11,18.14,196952.0,16.9082,16.9545,16.7693,16.797,196952.0
2021-02-02 09:50:00,18.14,18.25,18.12,18.21,133075.0,16.797,16.8989,16.7785,16.8619,133075.0
2021-02-02 09:55:00,18.21,18.3,18.2,18.27,113838.0,16.8619,16.9452,16.8526,16.9174,113838.0
2021-02-02 10:00:00,18.28,18.34,18.22,18.24,153391.0,16.9267,16.9822,16.8711,16.8896,153391.0
2021-02-02 10:05:00,18.23,18.28,18.19,18.21,121740.0,16.8804,16.9267,16.8433,16.8619,121740.0
2021-02-02 10:10:00,18.21,18.22,18.12,18.19,94778.0,16.8619,16.8711,16.7785,16.8433,94778.0
2021-02-02 10:15:00,18.19,18.25,18.16,18.22,113232.0,16.8433,16.8989,16.8156,16.8711,113232.0
2021-02-02 10:20:00,18.22,18.29,18.19,18.19,167950.0,16.8711,16.9359,16.8433,16.8433,167950.0
2021-02-02 10:25:00,18.19,18.2,18.12,18.13,103849.0,16.8433,16.8526,16.7785,16.7878,103849.0
2021-02-02 10:30:00,18.14,18.22,18.13,18.22,146779.0,16.797,16.8711,16.7878,16.8711,146779.0
2021-02-02 10:35:00,18.21,18.21,18.14,18.18,110352.0,16.8619,16.8619,16.797,16.8341,110352.0
2021-02-02 10:40:00,18.18,18.25,18.18,18.25,153991.0,16.8341,16.8989,16.8341,16.8989,153991.0
2021-02-02 10:45:00,18.25,18.39,18.25,18.39,119026.0,16.8989,17.0285,16.8989,17.0285,119026.0
2021-02-02 10:50:00,18.39,18.42,18.35,18.41,76190.0,17.0285,17.0563,16.9915,17.0471,76190.0
2021-02-02 10:55:00,18.41,18.49,18.4,18.48,88309.0,17.0471,17.1211,17.0378,17.1119,88309.0
2021-02-02 11:00:00,18.48,18.59,18.45,18.5,192645.0,17.1119,17.2137,17.0841,17.1304,192645.0
2021-02-02 11:05:00,18.5,18.52,18.4,18.41,123954.0,17.1304,17.1489,17.0378,17.0471,123954.0
2021-02-02 11:10:00,18.42,18.46,18.38,18.44,107107.0,17.0563,17.0934,17.0193,17.0748,107107.0
2021-02-02 11:15:00,18.44,18.5,18.42,18.5,89056.0,17.0748,17.1304,17.0563,17.1304,89056.0
2021-02-02 11:20:00,18.5,18.51,18.44,18.45,56308.0,17.1304,17.1397,17.0748,17.0841,56308.0
2021-02-02 11:25:00,18.45,18.46,18.36,18.41,104342.0,17.0841,17.0934,17.0008,17.0471,104342.0
2021-02-02 11:30:00,18.41,18.42,18.33,18.33,73683.0,17.0471,17.0563,16.973,16.973,73683.0
2021-02-02 11:35:00,18.33,18.45,18.33,18.39,127479.0,16.973,17.0841,16.973,17.0285,127479.0
2021-02-02 11:40:00,18.39,18.43,18.34,18.34,106362.0,17.0285,17.0656,16.9822,16.9822,106362.0
2021-02-02 11:45:00,18.34,18.36,18.25,18.29,137993.0,16.9822,17.0008,16.8989,16.9359,137993.0
2021-02-02 11:50:00,18.29,18.36,18.28,18.35,65235.0,16.9359,17.0008,16.9267,16.9915,65235.0
2021-02-02 11:55:00,18.36,18.39,18.35,18.38,83095.0,17.0008,17.0285,16.9915,17.0193,83095.0
2021-02-02 12:00:00,18.38,18.38,18.28,18.3,46456.0,17.0193,17.0193,16.9267,16.9452,46456.0
2021-02-02 12:05:00,18.3,18.31,18.26,18.28,50667.0,16.9452,16.9545,16.9082,16.9267,50667.0
2021-02-02 12:10:00,18.27,18.28,18.23,18.23,42803.0,16.9174,16.9267,16.8804,16.8804,42803.0
2021-02-02 12:15:00,18.24,18.27,18.2,18.21,42224.0,16.8896,16.9174,16.8526,16.8619,42224.0
2021-02-02 12:20:00,18.21,18.24,18.2,18.21,68669.0,16.8619,16.8896,16.8526,16.8619,68669.0
2021-02-02 12:25:00,18.21,18.22,18.2,18.22,43750.0,16.8619,16.8711,16.8526,16.8711,43750.0
2021-02-02 12:30:00,18.23,18.24,18.12,18.13,131474.0,16.8804,16.8896,16.7785,16.7878,131474.0
2021-02-02 12:35:00,18.13,18.13,18.11,18.12,54803.0,16.7878,16.7878,16.7693,16.7785,54803.0
2021-02-02 12:40:00,18.11,18.13,18.07,18.13,105309.0,16.7693,16.7878,16.7322,16.7878,105309.0
2021-02-02 12:45:00,18.13,18.15,18.11,18.14,57563.0,16.7878,16.8063,16.7693,16.797,57563.0
2021-02-02 12:50:00,18.15,18.16,18.08,18.09,56317.0,16.8063,16.8156,16.7415,16.7507,56317.0
2021-02-02 12:55:00,18.09,18.13,18.08,18.11,47210.0,16.7507,16.7878,16.7415,16.7693,47210.0
2021-02-02 13:00:00,18.11,18.17,18.08,18.08,128401.0,16.7693,16.8248,16.7415,16.7415,128401.0
2021-02-02 13:05:00,18.08,18.14,18.08,18.14,35755.0,16.7415,16.797,16.7415,16.797,35755.0
2021-02-02 13:10:00,18.13,18.17,18.12,18.16,72825.0,16.7878,16.8248,16.7785,16.8156,72825.0
2021-02-02 13:15:00,18.17,18.18,18.13,18.14,46952.0,16.8248,16.8341,16.7878,16.797,46952.0
2021-02-02 13:20:00,18.14,18.15,18.08,18.08,59878.0,16.797,16.8063,16.7415,16.7415,59878.0
2021-02-02 13:25:00,18.07,18.11,18.07,18.1,56157.0,16.7322,16.7693,16.7322,16.76,56157.0
2021-02-02 13:30:00,18.1,18.12,18.08,18.11,69474.0,16.76,16.7785,16.7415,16.7693,69474.0
2021-02-02 13:35:00,18.12,18.14,18.08,18.12,50818.0,16.7785,16.797,16.7415,16.7785,50818.0
2021-02-02 13:40:00,18.12,18.13,18.1,18.11,32067.0,16.7785,16.7878,16.76,16.7693,32067.0
2021-02-02 13:45:00,18.11,18.19,18.11,18.16,45397.0,16.7693,16.8433,16.7693,16.8156,45397.0
2021-02-02 13:50:00,18.16,18.17,18.12,18.13,70763.0,16.8156,16.8248,16.7785,16.7878,70763.0
2021-02-02 13:55:00,18.13,18.16,18.12,18.13,41466.0,16.7878,16.8156,16.7785,16.7878,41466.0
2021-02-02 14:00:00,18.12,18.14,18.08,18.09,70156.0,16.7785,16.797,16.7415,16.7507,70156.0
2021-02-02 14:05:00,18.09,18.16,18.07,18.13,60135.0,16.7507,16.8156,16.7322,16.7878,60135.0
2021-02-02 14:10:00,18.14,18.15,18.12,18.13,40453.0,16.797,16.8063,16.7785,16.7878,40453.0
2021-02-02 14:15:00,18.13,18.14,18.1,18.13,36965.0,16.7878,16.797,16.76,16.7878,36965.0
2021-02-02 14:20:00,18.13,18.14,18.09,18.09,41043.0,16.7878,16.797,16.7507,16.7507,41043.0
2021-02-02 14:25:00,18.1,18.11,18.05,18.07,53199.0,16.76,16.7693,16.7137,16.7322,53199.0
2021-02-02 14:30:00,18.07,18.13,18.05,18.13,44412.0,16.7322,16.7878,16.7137,16.7878,44412.0
2021-02-02 14:35:00,18.13,18.17,18.13,18.16,60138.0,16.7878,16.8248,16.7878,16.8156,60138.0
2021-02-02 14:40:00,18.16,18.19,18.15,18.16,59900.0,16.8156,16.8433,16.8063,16.8156,59900.0
2021-02-02 14:45:00,18.16,18.18,18.1,18.1,40974.0,16.8156,16.8341,16.76,16.76,40974.0
2021-02-02 14:50:00,18.1,18.12,18.08,18.11,28251.0,16.76,16.7785,16.7415,16.7693,28251.0
2021-02-02 14:55:00,18.11,18.18,18.1,18.17,37453.0,16.7693,16.8341,16.76,16.8248,37453.0
2021-02-02 15:00:00,18.16,18.2,18.16,18.19,52669.0,16.8156,16.8526,16.8156,16.8433,52669.0
2021-02-02 15:05:00,18.19,18.21,18.16,18.2,81878.0,16.8433,16.8619,16.8156,16.8526,81878.0
2021-02-02 15:10:00,18.21,18.21,18.13,18.14,56218.0,16.8619,16.8619,16.7878,16.797,56218.0
2021-02-02 15:15:00,18.14,18.19,18.11,18.17,93555.0,16.797,16.8433,16.7693,16.8248,93555.0
2021-02-02 15:20:00,18.17,18.18,18.12,18.16,57671.0,16.8248,16.8341,16.7785,16.8156,57671.0
2021-02-02 15:25:00,18.15,18.18,18.15,18.18,66582.0,16.8063,16.8341,16.8063,16.8341,66582.0
2021-02-02 15:30:00,18.17,18.21,18.15,18.18,86187.0,16.8248,16.8619,16.8063,16.8341,86187.0
2021-02-02 15:35:00,18.18,18.18,18.1,18.11,71320.0,16.8341,16.8341,16.76,16.7693,71320.0
2021-02-02 15:40:00,18.11,18.12,18.07,18.07,142879.0,16.7693,16.7785,16.7322,16.7322,142879.0
2021-02-02 15:45:00,18.06,18.12,18.05,18.09,183419.0,16.723,16.7785,16.7137,16.7507,183419.0
2021-02-02 15:50:00,18.08,18.11,18.05,18.07,190518.0,16.7415,16.7693,16.7137,16.7322,190518.0
2021-02-02 15:55:00,18.07,18.09,18.02,18.02,343179.0,16.7322,16.7507,16.6859,16.6859,343179.0
2021-02-03 09:30:00,18.15,18.35,18.1,18.28,216411.0,16.8063,16.9915,16.76,16.9267,216411.0
2021-02-03 09:35:00,18.28,18.37,18.21,18.33,92756.0,16.9267,17.01,16.8619,16.973,92756.0
2021-02-03 09:40:00,18.34,18.39,18.3,18.37,122746.0,16.9822,17.0285,16.9452,17.01,122746.0
2021-02-03 09:45:00,18.38,18.45,18.35,18.41,99504.0,17.0193,17.0841,16.9915,17.0471,99504.0
2021-02-03 09:50:00,18.4,18.4,18.34,18.39,92499.0,17.0378,17.0378,16.9822,17.0285,92499.0
2021-02-03 09:55:00,18.39,18.45,18.33,18.36,151199.0,17.0285,17.0841,16.973,17.0008,151199.0
2021-02-03 10:00:00,18.37,18.44,18.33,18.35,120760.0,17.01,17.0748,16.973,16.9915,120760.0
2021-02-03 10:05:00,18.35,18.44,18.32,18.44,89957.0,16.9915,17.0748,16.9637,17.0748,89957.0
2021-02-03 10:10:00,18.44,18.72,18.44,18.55,403818.0,17.0748,17.3341,17.0748,17.1767,403818.0
2021-02-03 10:15:00,18.55,18.62,18.51,18.54,137554.0,17.1767,17.2415,17.1397,17.1674,137554.0
2021-02-03 10:20:00,18.55,18.59,18.45,18.52,96910.0,17.1767,17.2137,17.0841,17.1489,96910.0
2021-02-03 10:25:00,18.52,18.55,18.42,18.44,120555.0,17.1489,17.1767,17.0563,17.0748,120555.0
2021-02-03 10:30:00,18.43,18.44,18.36,18.38,106321.0,17.0656,17.0748,17.0008,17.0193,106321.0
2021-02-03 10:35:00,18.39,18.42,18.35,18.35,108694.0,17.0285,17.0563,16.9915,16.9915,108694.0
2021-02-03 10:40:00,18.34,18.51,18.3,18.5,150056.0,16.9822,17.1397,16.9452,17.1304,150056.0
2021-02-03 10:45:00,18.5,18.56,18.44,18.54,169165.0,17.1304,17.1859,17.0748,17.1674,169165.0
2021-02-03 10:50:00,18.54,18.65,18.52,18.64,194264.0,17.1674,17.2693,17.1489,17.26,194264.0
2021-02-03 10:55:00,18.64,18.66,18.6,18.63,160843.0,17.26,17.2785,17.223,17.2508,160843.0
2021-02-03 11:00:00,18.62,18.67,18.6,18.64,97484.0,17.2415,17.2878,17.223,17.26,97484.0
2021-02-03 11:05:00,18.63,18.63,18.55,18.6,59628.0,17.2508,17.2508,17.1767,17.223,59628.0
2021-02-03 11:10:00,18.6,18.6,18.49,18.55,136818.0,17.223,17.223,17.1211,17.1767,136818.0
2021-02-03 11:15:00,18.55,18.56,18.43,18.47,140981.0,17.1767,17.1859,17.0656,17.1026,140981.0
2021-02-03 11:20:00,18.46,18.54,18.45,18.5,129253.0,17.0934,17.1674,17.0841,17.1304,129253.0
2021-02-03 11:25:00,18.5,18.51,18.43,18.48,79676.0,17.1304,17.1397,17.0656,17.1119,79676.0
2021-02-03 11:30:00,18.48,18.55,18.47,18.55,71329.0,17.1119,17.1767,17.1026,17.1767,71329.0
2021-02-03 11:35:00,18.56,18.57,18.48,18.54,113329.0,17.1859,17.1952,17.1119,17.1674,113329.0
2021-02-03 11:40:00,18.53,18.67,18.53,18.66,112330.0,17.1582,17.2878,17.1582,17.2785,112330.0
2021-02-03 11:45:00,18.66,18.71,18.64,18.7,136933.0,17.2785,17.3248,17.26,17.3156,136933.0
2021-02-03 11:50:00,18.69,18.71,18.66,18.7,127378.0,17.3063,17.3248,17.2785,17.3156,127378.0
2021-02-03 11:55:00,18.69,18.69,18.64,18.66,85145.0,17.3063,17.3063,17.26,17.2785,85145.0
2021-02-03 12:00:00,18.66,18.66,18.56,18.6,73496.0,17.2785,17.2785,17.1859,17.223,73496.0
2021-02-03 12:05:00,18.61,18.61,18.56,18.58,66690.0,17.2322,17.2322,17.1859,17.2045,66690.0
2021-02-03 12:10:00,18.59,18.6,18.56,18.57,42190.0,17.2137,17.223,17.1859,17.1952,42190.0
2021-02-03 12:15:00,18.58,18.63,18.56,18.61,97175.0,17.2045,17.2508,17.1859,17.2322,97175.0
2021-02-03 12:20:00,18.6,18.62,18.56,18.57,62346.0,17.223,17.2415,17.1859,17.1952,62346.0
2021-02-03 12:25:00,18.57,18.63,18.56,18.59,69573.0,17.1952,17.2508,17.1859,17.2137,69573.0
2021-02-03 12:30:00,18.58,18.62,18.58,18.61,72305.0,17.2045,17.2415,17.2045,17.2322,72305.0
2021-02-03 12:35:00,18.6,18.62,18.59,18.6,62298.0,17.223,17.2415,17.2137,17.223,62298.0
2021-02-03 12:40:00,18.6,18.66,18.59,18.65,82780.0,17.223,17.2785,17.2137,17.2693,82780.0
2021-02-03 12:45:00,18.66,18.67,18.61,18.61,72050.0,17.2785,17.2878,17.2322,17.2322,72050.0
2021-02-03 12:50:00,18.62,18.68,18.61,18.66,56408.0,17.2415,17.2971,17.2322,17.2785,56408.0
2021-02-03 12:55:00,18.66,18.67,18.54,18.57,78085.0,17.2785,17.2878,17.1674,17.1952,78085.0
2021-02-03 13:00:00,18.57,18.58,18.54,18.57,59210.0,17.1952,17.2045,17.1674,17.1952,59210.0
2021-02-03 13:05:00,18.58,18.62,18.58,18.6,19350.0,17.2045,17.2415,17.2045,17.223,19350.0
2021-02-03 13:10:00,18.6,18.6,18.57,18.6,27308.0,17.223,17.223,17.1952,17.223,27308.0
2021-02-03 13:15:00,18.6,18.62,18.57,18.57,47092.0,17.223,17.2415,17.1952,17.1952,47092.0
2021-02-03 13:20:00,18.57,18.57,18.5,18.51,74832.0,17.1952,17.1952,17.1304,17.1397,74832.0
2021-02-03 13:25:00,18.51,18.52,18.48,18.48,83580.0,17.1397,17.1489,17.1119,17.1119,83580.0
2021-02-03 13:30:00,18.48,18.53,18.47,18.5,92937.0,17.1119,17.1582,17.1026,17.1304,92937.0
2021-02-03 13:35:00,18.51,18.52,18.47,18.5,142340.0,17.1397,17.1489,17.1026,17.1304,142340.0
2021-02-03 13:40:00,18.51,18.54,18.5,18.52,54420.0,17.1397,17.1674,17.1304,17.1489,54420.0
2021-02-03 13:45:00,18.51,18.56,18.5,18.56,67601.0,17.1397,17.1859,17.1304,17.1859,67601.0
2021-02-03 13:50:00,18.55,18.56,18.52,18.52,36776.0,17.1767,17.1859,17.1489,17.1489,36776.0
2021-02-03 13:55:00,18.53,18.56,18.5,18.5,54773.0,17.1582,17.1859,17.1304,17.1304,54773.0
2021-02-03 14:00:00,18.5,18.59,18.46,18.56,99727.0,17.1304,17.2137,17.0934,17.1859,99727.0
2021-02-03 14:05:00,18.57,18.64,18.56,18.63,63413.0,17.1952,17.26,17.1859,17.2508,63413.0
2021-02-03 14:10:00,18.64,18.65,18.6,18.62,90101.0,17.26,17.2693,17.223,17.2415,90101.0
2021-02-03 14:15:00,18.62,18.65,18.6,18.64,111109.0,17.2415,17.2693,17.223,17.26,111109.0
2021-02-03 14:20:00,18.64,18.66,18.63,18.65,61368.0,17.26,17.2785,17.2508,17.2693,61368.0
2021-02-03 14:25:00,18.64,18.66,18.63,18.64,42789.0,17.26,17.2785,17.2508,17.26,42789.0
2021-02-03 14:30:00,18.64,18.66,18.62,18.65,49383.0,17.26,17.2785,17.2415,17.2693,49383.0
2021-02-03 14:35:00,18.66,18.68,18.64,18.64,74918.0,17.2785,17.2971,17.26,17.26,74918.0
2021-02-03 14:40:00,18.64,18.7,18.64,18.7,71770.0,17.26,17.3156,17.26,17.3156,71770.0
2021-02-03 14:45:00,18.7,18.72,18.67,18.7,154673.0,17.3156,17.3341,17.2878,17.3156,154673.0
2021-02-03 14:50:00,18.7,18.7,18.66,18.68,79933.0,17.3156,17.3156,17.2785,17.2971,79933.0
2021-02-03 14:55:00,18.69,18.71,18.67,18.69,84394.0,17.3063,17.3248,17.2878,17.3063,84394.0
2021-02-03 15:00:00,18.7,18.71,18.67,18.67,71971.0,17.3156,17.3248,17.2878,17.2878,71971.0
2021-02-03 15:05:00,18.67,18.7,18.66,18.67,55437.0,17.2878,17.3156,17.2785,17.2878,55437.0
2021-02-03 15:10:00,18.67,18.68,18.62,18.63,81897.0,17.2878,17.2971,17.2415,17.2508,81897.0
2021-02-03 15:15:00,18.63,18.71,18.62,18.69,160708.0,17.2508,17.3248,17.2415,17.3063,160708.0
2021-02-03 15:20:00,18.7,18.7,18.65,18.66,152821.0,17.3156,17.3156,17.2693,17.2785,152821.0
2021-02-03 15:25:00,18.66,18.66,18.61,18.62,95400.0,17.2785,17.2785,17.2322,17.2415,95400.0
2021-02-03 15:30:00,18.61,18.66,18.58,18.66,245175.0,17.2322,17.2785,17.2045,17.2785,245175.0
2021-02-03 15:35:00,18.66,18.68,18.61,18.65,94515.0,17.2785,17.2971,17.2322,17.2693,94515.0
2021-02-03 15:40:00,18.65,18.71,18.64,18.68,143847.0,17.2693,17.3248,17.26,17.2971,143847.0
2021-02-03 15:45:00,18.68,18.73,18.67,18.73,147098.0,17.2971,17.3434,17.2878,17.3434,147098.0
2021-02-03 15:50:00,18.72,18.82,18.72,18.8,303939.0,17.3341,17.4267,17.3341,17.4082,303939.0
2021-02-03 15:55:00,18.8,18.84,18.79,18.81,401910.0,17.4082,17.4452,17.3989,17.4174,401910.0
2021-02-04 09:30:00,18.92,18.98,18.75,18.84,240371.0,17.5193,17.5749,17.3619,17.4452,240371.0
2021-02-04 09:35:00,18.8,18.83,18.65,18.68,132912.0,17.4082,17.436,17.2693,17.2971,132912.0
2021-02-04 09:40:00,18.68,18.87,18.59,18.78,129727.0,17.2971,17.473,17.2137,17.3897,129727.0
2021-02-04 09:45:00,18.77,18.8,18.73,18.77,69203.0,17.3804,17.4082,17.3434,17.3804,69203.0
2021-02-04 09:50:00,18.78,18.81,18.72,18.75,94029.0,17.3897,17.4174,17.3341,17.3619,94029.0
2021-02-04 09:55:00,18.75,18.85,18.75,18.85,83617.0,17.3619,17.4545,17.3619,17.4545,83617.0
2021-02-04 10:00:00,18.84,18.87,18.77,18.84,100371.0,17.4452,17.473,17.3804,17.4452,100371.0
2021-02-04 10:05:00,18.83,18.89,18.82,18.84,148091.0,17.436,17.4915,17.4267,17.4452,148091.0
2021-02-04 10:10:00,18.83,18.83,18.67,18.7,131058.0,17.436,17.436,17.2878,17.3156,131058.0
2021-02-04 10:15:00,18.7,18.76,18.68,18.75,103510.0,17.3156,17.3711,17.2971,17.3619,103510.0
2021-02-04 10:20:00,18.74,18.76,18.7,18.72,166795.0,17.3526,17.3711,17.3156,17.3341,166795.0
2021-02-04 10:25:00,18.72,18.74,18.54,18.54,171162.0,17.3341,17.3526,17.1674,17.1674,171162.0
2021-02-04 10:30:00,18.55,18.64,18.55,18.61,128237.0,17.1767,17.26,17.1767,17.2322,128237.0
2021-02-04 10:35:00,18.61,18.68,18.57,18.68,176641.0,17.2322,17.2971,17.1952,17.2971,176641.0
2021-02-04 10:40:00,18.69,18.71,18.56,18.57,67404.0,17.3063,17.3248,17.1859,17.1952,67404.0
2021-02-04 10:45:00,18.57,18.67,18.56,18.67,79199.0,17.1952,17.2878,17.1859,17.2878,79199.0
2021-02-04 10:50:00,18.67,18.74,18.65,18.71,72336.0,17.2878,17.3526,17.2693,17.3248,72336.0
2021-02-04 10:55:00,18.7,18.75,18.67,18.73,66454.0,17.3156,17.3619,17.2878,17.3434,66454.0
2021-02-04 11:00:00,18.73,18.79,18.69,18.79,66471.0,17.3434,17.3989,17.3063,17.3989,66471.0
2021-02-04 11:05:00,18.79,18.81,18.73,18.74,61810.0,17.3989,17.4174,17.3434,17.3526,61810.0
2021-02-04 11:10:00,18.76,18.8,18.72,18.75,46550.0,17.3711,17.4082,17.3341,17.3619,46550.0
2021-02-04 11:15:00,18.75,18.76,18.71,18.74,83704.0,17.3619,17.3711,17.3248,17.3526,83704.0
2021-02-04 11:20:00,18.74,18.85,18.74,18.83,81734.0,17.3526,17.4545,17.3526,17.436,81734.0
2021-02-04 11:25:00,18.82,18.83,18.78,18.78,69808.0,17.4267,17.436,17.3897,17.3897,69808.0
2021-02-04 11:30:00,18.77,18.81,18.73,18.8,45440.0,17.3804,17.4174,17.3434,17.4082,45440.0
2021-02-04 11:35:00,18.81,18.81,18.75,18.77,60113.0,17.4174,17.4174,17.3619,17.3804,60113.0
2021-02-04 11:40:00,18.78,18.86,18.76,18.84,74223.0,17.3897,17.4637,17.3711,17.4452,74223.0
2021-02-04 11:45:00,18.84,18.9,18.84,18.89,67199.0,17.4452,17.5008,17.4452,17.4915,67199.0
2021-02-04 11:50:00,18.89,18.9,18.82,18.84,38269.0,17.4915,17.5008,17.4267,17.4452,38269.0
2021-02-04 11:55:00,18.84,18.88,18.83,18.85,38534.0,17.4452,17.4823,17.436,17.4545,38534.0
2021-02-04 12:00:00,18.85,18.87,18.81,18.85,33682.0,17.4545,17.473,17.4174,17.4545,33682.0
2021-02-04 12:05:00,18.85,18.88,18.82,18.88,40674.0,17.4545,17.4823,17.4267,17.4823,40674.0
2021-02-04 12:10:00,18.89,18.9,18.84,18.88,48013.0,17.4915,17.5008,17.4452,17.4823,48013.0
2021-02-04 12:15:00,18.89,18.93,18.87,18.91,76492.0,17.4915,17.5286,17.473,17.51,76492.0
2021-02-04 12:20:00,18.9,18.95,18.88,18.95,55490.0,17.5008,17.5471,17.4823,17.5471,55490.0
2021-02-04 12:25:00,18.95,19.03,18.95,19.02,187035.0,17.5471,17.6212,17.5471,17.6119,187035.0
2021-02-04 12:30:00,19.02,19.03,18.96,19.0,76336.0,17.6119,17.6212,17.5563,17.5934,76336.0
2021-02-04 12:35:00,19.0,19.07,18.99,19.04,70762.0,17.5934,17.6582,17.5841,17.6304,70762.0
2021-02-04 12:40:00,19.04,19.04,18.98,18.99,38143.0,17.6304,17.6304,17.5749,17.5841,38143.0
2021-02-04 12:45:00,18.99,19.02,18.98,19.01,33068.0,17.5841,17.6119,17.5749,17.6026,33068.0
2021-02-04 12:50:00,19.01,19.01,18.94,18.95,69675.0,17.6026,17.6026,17.5378,17.5471,69675.0
2021-02-04 12:55:00,18.95,18.95,18.91,18.95,87676.0,17.5471,17.5471,17.51,17.5471,87676.0
2021-02-04 13:00:00,18.93,18.97,18.93,18.97,60250.0,17.5286,17.5656,17.5286,17.5656,60250.0
2021-02-04 13:05:00,18.96,19.02,18.96,18.98,102232.0,17.5563,17.6119,17.5563,17.5749,102232.0
2021-02-04 13:10:00,18.98,19.02,18.96,19.01,38192.0,17.5749,17.6119,17.5563,17.6026,38192.0
2021-02-04 13:15:00,19.01,19.05,19.0,19.03,72940.0,17.6026,17.6397,17.5934,17.6212,72940.0
2021-02-04 13:20:00,19.03,19.07,19.02,19.07,62564.0,17.6212,17.6582,17.6119,17.6582,62564.0
2021-02-04 13:25:00,19.07,19.08,19.0,19.04,57545.0,17.6582,17.6675,17.5934,17.6304,57545.0
2021-02-04 13:30:00,19.03,19.04,19.0,19.04,57537.0,17.6212,17.6304,17.5934,17.6304,57537.0
2021-02-04 13:35:00,19.05,19.09,19.04,19.07,43073.0,17.6397,17.6767,17.6304,17.6582,43073.0
2021-02-04 13:40:00,19.08,19.08,19.02,19.07,50411.0,17.6675,17.6675,17.6119,17.6582,50411.0
2021-02-04 13:45:00,19.06,19.07,19.0,19.02,80421.0,17.6489,17.6582,17.5934,17.6119,80421.0
2021-02-04 13:50:00,19.02,19.06,19.01,19.04,73672.0,17.6119,17.6489,17.6026,17.6304,73672.0
2021-02-04 13:55:00,19.03,19.08,19.03,19.06,61487.0,17.6212,17.6675,17.6212,17.6489,61487.0
2021-02-04 14:00:00,19.07,19.11,19.06,19.11,96036.0,17.6582,17.6952,17.6489,17.6952,96036.0
2021-02-04 14:05:00,19.11,19.11,19.06,19.07,74028.0,17.6952,17.6952,17.6489,17.6582,74028.0
2021-02-04 14:10:00,19.07,19.09,19.05,19.07,55089.0,17.6582,17.6767,17.6397,17.6582,55089.0
2021-02-04 14:15:00,19.08,19.09,19.05,19.07,84941.0,17.6675,17.6767,17.6397,17.6582,84941.0
2021-02-04 14:20:00,19.07,19.09,19.04,19.08,90926.0,17.6582,17.6767,17.6304,17.6675,90926.0
2021-02-04 14:25:00,19.07,19.09,19.04,19.08,96775.0,17.6582,17.6767,17.6304,17.6675,96775.0
2021-02-04 14:30:00,19.07,19.1,19.03,19.07,87661.0,17.6582,17.686,17.6212,17.6582,87661.0
2021-02-04 14:35:00,19.07,19.09,19.05,19.05,29455.0,17.6582,17.6767,17.6397,17.6397,29455.0
2021-02-04 14:40:00,19.06,19.08,19.05,19.07,23318.0,17.6489,17.6675,17.6397,17.6582,23318.0
2021-02-04 14:45:00,19.07,19.07,19.01,19.04,49053.0,17.6582,17.6582,17.6026,17.6304,49053.0
2021-02-04 14:50:00,19.05,19.06,19.03,19.04,38537.0,17.6397,17.6489,17.6212,17.6304,38537.0
2021-02-04 14:55:00,19.04,19.11,19.03,19.1,92707.0,17.6304,17.6952,17.6212,17.686,92707.0
2021-02-04 15:00:00,19.09,19.13,19.07,19.1,107458.0,17.6767,17.7137,17.6582,17.686,107458.0
2021-02-04 15:05:00,19.1,19.13,19.09,19.12,87711.0,17.686,17.7137,17.6767,17.7045,87711.0
2021-02-04 15:10:00,19.12,19.12,18.99,19.04,128766.0,17.7045,17.7045,17.5841,17.6304,128766.0
2021-02-04 15:15:00,19.04,19.05,19.01,19.03,86454.0,17.6304,17.6397,17.6026,17.6212,86454.0
2021-02-04 15:20:00,19.03,19.06,19.0,19.04,97103.0,17.6212,17.6489,17.5934,17.6304,97103.0
2021-02-04 15:25:00,19.03,19.06,19.02,19.06,91848.0,17.6212,17.6489,17.6119,17.6489,91848.0
2021-02-04 15:30:00,19.05,19.07,19.04,19.05,69846.0,17.6397,17.6582,17.6304,17.6397,69846.0
2021-02-04 15:35:00,19.05,19.05,19.0,19.02,104147.0,17.6397,17.6397,17.5934,17.6119,104147.0
2021-02-04 15:40:00,19.03,19.06,19.03,19.05,131495.0,17.6212,17.6489,17.6212,17.6397,131495.0
2021-02-04 15:45:00,19.05,19.11,19.03,19.09,151874.0,17.6397,17.6952,17.6212,17.6767,151874.0
2021-02-04 15:50:00,19.09,19.13,19.08,19.12,201564.0,17.6767,17.7137,17.6675,17.7045,201564.0
2021-02-04 15:55:00,19.12,19.14,19.1,19.11,457012.0,17.7045,17.723,17.686,17.6952,457012.0
2021-02-05 09:30:00,19.55,19.67,19.42,19.6,285501.0,18.1027,18.2138,17.9823,18.149,285501.0
2021-02-05 09:35:00,19.6,19.61,19.48,19.52,189889.0,18.149,18.1582,18.0378,18.0749,189889.0
2021-02-05 09:40:00,19.53,19.63,19.52,19.61,153710.0,18.0841,18.1767,18.0749,18.1582,153710.0
2021-02-05 09:45:00,19.6,19.66,19.51,19.62,173632.0,18.149,18.2045,18.0656,18.1675,173632.0
2021-02-05 09:50:00,19.63,19.65,19.54,19.56,116506.0,18.1767,18.1953,18.0934,18.1119,116506.0
2021-02-05 09:55:00,19.57,19.57,19.42,19.45,111731.0,18.1212,18.1212,17.9823,18.0101,111731.0
2021-02-05 10:00:00,19.45,19.5,19.37,19.48,187045.0,18.0101,18.0564,17.936,18.0378,187045.0
2021-02-05 10:05:00,19.47,19.47,19.38,19.4,150340.0,18.0286,18.0286,17.9452,17.9638,150340.0
2021-02-05 10:10:00,19.4,19.41,19.31,19.34,255589.0,17.9638,17.973,17.8804,17.9082,255589.0
2021-02-05 10:15:00,19.34,19.39,19.29,19.32,258848.0,17.9082,17.9545,17.8619,17.8897,258848.0
2021-02-05 10:20:00,19.31,19.4,19.27,19.37,118967.0,17.8804,17.9638,17.8434,17.936,118967.0
2021-02-05 10:25:00,19.38,19.42,19.36,19.42,89843.0,17.9452,17.9823,17.9267,17.9823,89843.0
2021-02-05 10:30:00,19.42,19.5,19.42,19.42,135612.0,17.9823,18.0564,17.9823,17.9823,135612.0
2021-02-05 10:35:00,19.43,19.55,19.43,19.53,119355.0,17.9915,18.1027,17.9915,18.0841,119355.0
2021-02-05 10:40:00,19.52,19.56,19.49,19.55,84745.0,18.0749,18.1119,18.0471,18.1027,84745.0
2021-02-05 10:45:00,19.55,19.58,19.52,19.55,90855.0,18.1027,18.1304,18.0749,18.1027,90855.0
2021-02-05 10:50:00,19.56,19.6,19.49,19.49,187677.0,18.1119,18.149,18.0471,18.0471,187677.0
2021-02-05 10:55:00,19.49,19.55,19.49,19.52,124800.0,18.0471,18.1027,18.0471,18.0749,124800.0
2021-02-05 11:00:00,19.52,19.54,19.49,19.5,165659.0,18.0749,18.0934,18.0471,18.0564,165659.0
2021-02-05 11:05:00,19.5,19.51,19.44,19.46,91016.0,18.0564,18.0656,18.0008,18.0193,91016.0
2021-02-05 11:10:00,19.46,19.5,19.42,19.42,131474.0,18.0193,18.0564,17.9823,17.9823,131474.0
2021-02-05 11:15:00,19.42,19.46,19.4,19.44,58195.0,17.9823,18.0193,17.9638,18.0008,58195.0
2021-02-05 11:20:00,19.43,19.49,19.42,19.48,109193.0,17.9915,18.0471,17.9823,18.0378,109193.0
2021-02-05 11:25:00,19.48,19.5,19.36,19.41,115736.0,18.0378,18.0564,17.9267,17.973,115736.0
2021-02-05 11:30:00,19.4,19.42,19.34,19.4,118626.0,17.9638,17.9823,17.9082,17.9638,118626.0
2021-02-05 11:35:00,19.4,19.41,19.34,19.35,86260.0,17.9638,17.973,17.9082,17.9175,86260.0
2021-02-05 11:40:00,19.35,19.38,19.33,19.38,70083.0,17.9175,17.9452,17.8989,17.9452,70083.0
2021-02-05 11:45:00,19.38,19.38,19.32,19.36,68073.0,17.9452,17.9452,17.8897,17.9267,68073.0
2021-02-05 11:50:00,19.36,19.39,19.33,19.36,69722.0,17.9267,17.9545,17.8989,17.9267,69722.0
2021-02-05 11:55:00,19.37,19.39,19.36,19.38,28907.0,17.936,17.9545,17.9267,17.9452,28907.0
2021-02-05 12:00:00,19.39,19.4,19.3,19.32,88176.0,17.9545,17.9638,17.8712,17.8897,88176.0
2021-02-05 12:05:00,19.33,19.35,19.3,19.31,58343.0,17.8989,17.9175,17.8712,17.8804,58343.0
2021-02-05 12:10:00,19.32,19.38,19.31,19.37,59155.0,17.8897,17.9452,17.8804,17.936,59155.0
2021-02-05 12:15:00,19.37,19.4,19.35,19.36,182016.0,17.936,17.9638,17.9175,17.9267,182016.0
2021-02-05 12:20:00,19.36,19.37,19.31,19.32,52498.0,17.9267,17.936,17.8804,17.8897,52498.0
2021-02-05 12:25:00,19.31,19.32,19.27,19.32,51935.0,17.8804,17.8897,17.8434,17.8897,51935.0
2021-02-05 12:30:00,19.32,19.33,19.24,19.26,59526.0,17.8897,17.8989,17.8156,17.8341,59526.0
2021-02-05 12:35:00,19.25,19.26,19.21,19.21,125037.0,17.8249,17.8341,17.7878,17.7878,125037.0
2021-02-05 12:40:00,19.21,19.23,19.19,19.21,72056.0,17.7878,17.8063,17.7693,17.7878,72056.0
2021-02-05 12:45:00,19.21,19.22,19.15,19.17,54369.0,17.7878,17.7971,17.7323,17.7508,54369.0
2021-02-05 12:50:00,19.17,19.2,19.15,19.16,59652.0,17.7508,17.7786,17.7323,17.7415,59652.0
2021-02-05 12:55:00,19.17,19.19,19.15,19.17,90669.0,17.7508,17.7693,17.7323,17.7508,90669.0
2021-02-05 13:00:00,19.16,19.19,19.15,19.18,94953.0,17.7415,17.7693,17.7323,17.76,94953.0
2021-02-05 13:05:00,19.18,19.19,19.1,19.11,90963.0,17.76,17.7693,17.686,17.6952,90963.0
2021-02-05 13:10:00,19.1,19.14,19.09,19.11,72482.0,17.686,17.723,17.6767,17.6952,72482.0
2021-02-05 13:15:00,19.12,19.17,19.12,19.17,114475.0,17.7045,17.7508,17.7045,17.7508,114475.0
2021-02-05 13:20:00,19.16,19.18,19.13,19.17,82596.0,17.7415,17.76,17.7137,17.7508,82596.0
2021-02-05 13:25:00,19.17,19.26,19.17,19.2,117727.0,17.7508,17.8341,17.7508,17.7786,117727.0
2021-02-05 13:30:00,19.21,19.23,19.2,19.21,87107.0,17.7878,17.8063,17.7786,17.7878,87107.0
2021-02-05 13:35:00,19.21,19.21,19.16,19.16,83736.0,17.7878,17.7878,17.7415,17.7415,83736.0
2021-02-05 13:40:00,19.16,19.17,19.12,19.14,63704.0,17.7415,17.7508,17.7045,17.723,63704.0
2021-02-05 13:45:00,19.14,19.15,19.1,19.15,48863.0,17.723,17.7323,17.686,17.7323,48863.0
2021-02-05 13:50:00,19.15,19.19,19.14,19.19,64958.0,17.7323,17.7693,17.723,17.7693,64958.0
2021-02-05 13:55:00,19.18,19.19,19.15,19.15,47916.0,17.76,17.7693,17.7323,17.7323,47916.0
2021-02-05 14:00:00,19.14,19.21,19.14,19.2,43824.0,17.723,17.7878,17.723,17.7786,43824.0
2021-02-05 14:05:00,19.2,19.22,19.17,19.21,59818.0,17.7786,17.7971,17.7508,17.7878,59818.0
2021-02-05 14:10:00,19.21,19.23,19.19,19.21,41967.0,17.7878,17.8063,17.7693,17.7878,41967.0
2021-02-05 14:15:00,19.21,19.21,19.13,19.14,51085.0,17.7878,17.7878,17.7137,17.723,51085.0
2021-02-05 14:20:00,19.14,19.16,19.1,19.12,96380.0,17.723,17.7415,17.686,17.7045,96380.0
2021-02-05 14:25:00,19.12,19.15,19.11,19.14,46879.0,17.7045,17.7323,17.6952,17.723,46879.0
2021-02-05 14:30:00,19.15,19.18,19.13,19.14,58030.0,17.7323,17.76,17.7137,17.723,58030.0
2021-02-05 14:35:00,19.14,19.16,19.12,19.14,43445.0,17.723,17.7415,17.7045,17.723,43445.0
2021-02-05 14:40:00,19.14,19.15,19.1,19.12,43337.0,17.723,17.7323,17.686,17.7045,43337.0
2021-02-05 14:45:00,19.11,19.13,19.09,19.11,60274.0,17.6952,17.7137,17.6767,17.6952,60274.0
2021-02-05 14:50:00,19.12,19.12,19.06,19.09,93083.0,17.7045,17.7045,17.6489,17.6767,93083.0
2021-02-05 14:55:00,19.09,19.12,19.08,19.12,71105.0,17.6767,17.7045,17.6675,17.7045,71105.0
2021-02-05 15:00:00,19.12,19.12,19.08,19.11,79151.0,17.7045,17.7045,17.6675,17.6952,79151.0
2021-02-05 15:05:00,19.1,19.11,19.03,19.03,65749.0,17.686,17.6952,17.6212,17.6212,65749.0
2021-02-05 15:10:00,19.03,19.06,19.0,19.02,87239.0,17.6212,17.6489,17.5934,17.6119,87239.0
2021-02-05 15:15:00,19.02,19.05,18.98,19.0,66199.0,17.6119,17.6397,17.5749,17.5934,66199.0
2021-02-05 15:20:00,18.99,19.03,18.98,19.03,82827.0,17.5841,17.6212,17.5749,17.6212,82827.0
2021-02-05 15:25:00,19.03,19.04,19.0,19.03,88766.0,17.6212,17.6304,17.5934,17.6212,88766.0
2021-02-05 15:30:00,19.02,19.09,19.02,19.07,98890.0,17.6119,17.6767,17.6119,17.6582,98890.0
2021-02-05 15:35:00,19.07,19.09,19.04,19.05,110768.0,17.6582,17.6767,17.6304,17.6397,110768.0
2021-02-05 15:40:00,19.06,19.07,19.01,19.05,130318.0,17.6489,17.6582,17.6026,17.6397,130318.0
2021-02-05 15:45:00,19.05,19.08,19.01,19.01,132433.0,17.6397,17.6675,17.6026,17.6026,132433.0
2021-02-05 15:50:00,19.01,19.02,18.98,19.0,310252.0,17.6026,17.6119,17.5749,17.5934,310252.0
2021-02-05 15:55:00,19.0,19.02,18.96,18.98,916286.0,17.5934,17.6119,17.5563,17.5749,916286.0
2021-02-08 09:30:00,19.26,19.45,19.15,19.41,262942.0,17.8341,18.0101,17.7323,17.973,262942.0
2021-02-08 09:35:00,19.41,19.51,19.41,19.43,152805.0,17.973,18.0656,17.973,17.9915,152805.0
2021-02-08 09:40:00,19.42,19.48,19.39,19.47,114816.0,17.9823,18.0378,17.9545,18.0286,114816.0
2021-02-08 09:45:00,19.47,19.48,19.44,19.47,87351.0,18.0286,18.0378,18.0008,18.0286,87351.0
2021-02-08 09:50:00,19.48,19.56,19.47,19.55,152324.0,18.0378,18.1119,18.0286,18.1027,152324.0
2021-02-08 09:55:00,19.56,19.6,19.49,19.5,75443.0,18.1119,18.149,18.0471,18.0564,75443.0
2021-02-08 10:00:00,19.5,19.61,19.48,19.52,173424.0,18.0564,18.1582,18.0378,18.0749,173424.0
2021-02-08 10:05:00,19.53,19.56,19.46,19.46,99636.0,18.0841,18.1119,18.0193,18.0193,99636.0
2021-02-08 10:10:00,19.47,19.59,19.43,19.59,158918.0,18.0286,18.1397,17.9915,18.1397,158918.0
2021-02-08 10:15:00,19.59,19.64,19.57,19.58,165843.0,18.1397,18.186,18.1212,18.1304,165843.0
2021-02-08 10:20:00,19.58,19.61,19.55,19.59,88953.0,18.1304,18.1582,18.1027,18.1397,88953.0
2021-02-08 10:25:00,19.58,19.68,19.57,19.67,129932.0,18.1304,18.223,18.1212,18.2138,129932.0
2021-02-08 10:30:00,19.67,19.69,19.63,19.68,67310.0,18.2138,18.2323,18.1767,18.223,67310.0
2021-02-08 10:35:00,19.69,19.69,19.56,19.6,93107.0,18.2323,18.2323,18.1119,18.149,93107.0
2021-02-08 10:40:00,19.6,19.68,19.57,19.68,88494.0,18.149,18.223,18.1212,18.223,88494.0
2021-02-08 10:45:00,19.67,19.74,19.67,19.7,151337.0,18.2138,18.2786,18.2138,18.2416,151337.0
2021-02-08 10:50:00,19.69,19.7,19.61,19.63,75237.0,18.2323,18.2416,18.1582,18.1767,75237.0
2021-02-08 10:55:00,19.63,19.63,19.55,19.59,93185.0,18.1767,18.1767,18.1027,18.1397,93185.0
2021-02-08 11:00:00,19.59,19.64,19.58,19.63,62389.0,18.1397,18.186,18.1304,18.1767,62389.0
2021-02-08 11:05:00,19.63,19.71,19.62,19.71,80339.0,18.1767,18.2508,18.1675,18.2508,80339.0
2021-02-08 11:10:00,19.71,19.72,19.59,19.6,120092.0,18.2508,18.2601,18.1397,18.149,120092.0
2021-02-08 11:15:00,19.6,19.63,19.58,19.6,57573.0,18.149,18.1767,18.1304,18.149,57573.0
2021-02-08 11:20:00,19.59,19.66,19.58,19.63,153322.0,18.1397,18.2045,18.1304,18.1767,153322.0
2021-02-08 11:25:00,19.62,19.72,19.62,19.69,130877.0,18.1675,18.2601,18.1675,18.2323,130877.0
2021-02-08 11:30:00,19.69,19.72,19.66,19.67,55522.0,18.2323,18.2601,18.2045,18.2138,55522.0
2021-02-08 11:35:00,19.67,19.68,19.63,19.68,86622.0,18.2138,18.223,18.1767,18.223,86622.0
2021-02-08 11:40:00,19.68,19.68,19.57,19.58,56764.0,18.223,18.223,18.1212,18.1304,56764.0
2021-02-08 11:45:00,19.59,19.66,19.58,19.64,60860.0,18.1397,18.2045,18.1304,18.186,60860.0
2021-02-08 11:50:00,19.64,19.7,19.63,19.67,47933.0,18.186,18.2416,18.1767,18.2138,47933.0
2021-02-08 11:55:00,19.68,19.69,19.66,19.67,24815.0,18.223,18.2323,18.2045,18.2138,24815.0
2021-02-08 12:00:00,19.68,19.72,19.67,19.7,86659.0,18.223,18.2601,18.2138,18.2416,86659.0
2021-02-08 12:05:00,19.69,19.74,19.69,19.7,47579.0,18.2323,18.2786,18.2323,18.2416,47579.0
2021-02-08 12:10:00,19.71,19.74,19.68,19.73,56728.0,18.2508,18.2786,18.223,18.2693,56728.0
2021-02-08 12:15:00,19.73,19.78,19.72,19.77,65849.0,18.2693,18.3156,18.2601,18.3064,65849.0
2021-02-08 12:20:00,19.77,19.82,19.76,19.79,83471.0,18.3064,18.3527,18.2971,18.3249,83471.0
2021-02-08 12:25:00,19.8,19.84,19.77,19.81,60768.0,18.3341,18.3712,18.3064,18.3434,60768.0
2021-02-08 12:30:00,19.82,19.85,19.81,19.83,38599.0,18.3527,18.3804,18.3434,18.3619,38599.0
2021-02-08 12:35:00,19.83,19.88,19.83,19.86,72211.0,18.3619,18.4082,18.3619,18.3897,72211.0
2021-02-08 12:40:00,19.86,19.87,19.81,19.82,39933.0,18.3897,18.399,18.3434,18.3527,39933.0
2021-02-08 12:45:00,19.82,19.83,19.79,19.82,47181.0,18.3527,18.3619,18.3249,18.3527,47181.0
2021-02-08 12:50:00,19.82,19.85,19.81,19.85,58085.0,18.3527,18.3804,18.3434,18.3804,58085.0
2021-02-08 12:55:00,19.85,19.87,19.81,19.82,34249.0,18.3804,18.399,18.3434,18.3527,34249.0
2021-02-08 13:00:00,19.82,19.84,19.77,19.84,59443.0,18.3527,18.3712,18.3064,18.3712,59443.0
2021-02-08 13:05:00,19.83,19.85,19.82,19.85,64516.0,18.3619,18.3804,18.3527,18.3804,64516.0
2021-02-08 13:10:00,19.85,19.91,19.83,19.86,85412.0,18.3804,18.436,18.3619,18.3897,85412.0
2021-02-08 13:15:00,19.87,19.91,19.87,19.89,42490.0,18.399,18.436,18.399,18.4175,42490.0
2021-02-08 13:20:00,19.89,19.93,19.87,19.92,57638.0,18.4175,18.4545,18.399,18.4453,57638.0
2021-02-08 13:25:00,19.92,19.94,19.89,19.92,90207.0,18.4453,18.4638,18.4175,18.4453,90207.0
2021-02-08 13:30:00,19.91,19.95,19.9,19.94,88861.0,18.436,18.473,18.4267,18.4638,88861.0
2021-02-08 13:35:00,19.93,19.95,19.9,19.93,90122.0,18.4545,18.473,18.4267,18.4545,90122.0
2021-02-08 13:40:00,19.93,19.94,19.91,19.93,81453.0,18.4545,18.4638,18.436,18.4545,81453.0
2021-02-08 13:45:00,19.92,19.94,19.91,19.92,59863.0,18.4453,18.4638,18.436,18.4453,59863.0
2021-02-08 13:50:00,19.92,19.97,19.91,19.93,99093.0,18.4453,18.4916,18.436,18.4545,99093.0
2021-02-08 13:55:00,19.92,19.94,19.88,19.89,73113.0,18.4453,18.4638,18.4082,18.4175,73113.0
2021-02-08 14:00:00,19.89,19.92,19.87,19.88,85081.0,18.4175,18.4453,18.399,18.4082,85081.0
2021-02-08 14:05:00,19.88,19.92,19.86,19.92,87249.0,18.4082,18.4453,18.3897,18.4453,87249.0
2021-02-08 14:10:00,19.92,19.93,19.88,19.93,75917.0,18.4453,18.4545,18.4082,18.4545,75917.0
2021-02-08 14:15:00,19.93,19.97,19.92,19.96,66771.0,18.4545,18.4916,18.4453,18.4823,66771.0
2021-02-08 14:20:00,19.96,19.97,19.93,19.94,91758.0,18.4823,18.4916,18.4545,18.4638,91758.0
2021-02-08 14:25:00,19.94,19.96,19.92,19.96,101239.0,18.4638,18.4823,18.4453,18.4823,101239.0
2021-02-08 14:30:00,19.95,19.98,19.95,19.96,38632.0,18.473,18.5008,18.473,18.4823,38632.0
2021-02-08 14:35:00,19.97,19.99,19.95,19.97,70102.0,18.4916,18.5101,18.473,18.4916,70102.0
2021-02-08 14:40:00,19.97,19.99,19.95,19.97,67564.0,18.4916,18.5101,18.473,18.4916,67564.0
2021-02-08 14:45:00,19.97,20.02,19.97,19.98,182957.0,18.4916,18.5379,18.4916,18.5008,182957.0
2021-02-08 14:50:00,19.98,20.01,19.97,19.99,65702.0,18.5008,18.5286,18.4916,18.5101,65702.0
2021-02-08 14:55:00,19.99,20.07,19.99,20.04,91157.0,18.5101,18.5842,18.5101,18.5564,91157.0
2021-02-08 15:00:00,20.04,20.06,19.99,20.02,73738.0,18.5564,18.5749,18.5101,18.5379,73738.0
2021-02-08 15:05:00,20.02,20.04,20.0,20.03,83828.0,18.5379,18.5564,18.5193,18.5471,83828.0
2021-02-08 15:10:00,20.03,20.05,20.01,20.02,84002.0,18.5471,18.5656,18.5286,18.5379,84002.0
2021-02-08 15:15:00,20.02,20.05,19.99,20.0,80524.0,18.5379,18.5656,18.5101,18.5193,80524.0
2021-02-08 15:20:00,20.0,20.05,19.99,20.03,122780.0,18.5193,18.5656,18.5101,18.5471,122780.0
2021-02-08 15:25:00,20.03,20.07,20.02,20.06,104055.0,18.5471,18.5842,18.5379,18.5749,104055.0
2021-02-08 15:30:00,20.06,20.11,20.05,20.06,151862.0,18.5749,18.6212,18.5656,18.5749,151862.0
2021-02-08 15:35:00,20.07,20.07,20.04,20.07,68947.0,18.5842,18.5842,18.5564,18.5842,68947.0
2021-02-08 15:40:00,20.07,20.07,20.02,20.05,121138.0,18.5842,18.5842,18.5379,18.5656,121138.0
2021-02-08 15:45:00,20.05,20.05,20.01,20.01,162940.0,18.5656,18.5656,18.5286,18.5286,162940.0
2021-02-08 15:50:00,20.02,20.05,19.97,19.98,282736.0,18.5379,18.5656,18.4916,18.5008,282736.0
2021-02-08 15:55:00,19.98,20.06,19.91,20.04,647485.0,18.5008,18.5749,18.436,18.5564,647485.0
2021-02-09 09:30:00,19.82,19.82,19.53,19.54,326906.0,18.3527,18.3527,18.0841,18.0934,326906.0
2021-02-09 09:35:00,19.54,19.57,19.46,19.46,210667.0,18.0934,18.1212,18.0193,18.0193,210667.0
2021-02-09 09:40:00,19.45,19.45,19.29,19.4,312535.0,18.0101,18.0101,17.8619,17.9638,312535.0
2021-02-09 09:45:00,19.4,19.56,19.38,19.54,255253.0,17.9638,18.1119,17.9452,18.0934,255253.0
2021-02-09 09:50:00,19.53,19.63,19.47,19.59,269611.0,18.0841,18.1767,18.0286,18.1397,269611.0
2021-02-09 09:55:00,19.6,19.63,19.54,19.55,130712.0,18.149,18.1767,18.0934,18.1027,130712.0
2021-02-09 10:00:00,19.55,19.57,19.48,19.49,106139.0,18.1027,18.1212,18.0378,18.0471,106139.0
2021-02-09 10:05:00,19.49,19.62,19.46,19.6,158753.0,18.0471,18.1675,18.0193,18.149,158753.0
2021-02-09 10:10:00,19.6,19.71,19.6,19.68,119086.0,18.149,18.2508,18.149,18.223,119086.0
2021-02-09 10:15:00,19.68,19.75,19.65,19.71,108316.0,18.223,18.2878,18.1953,18.2508,108316.0
2021-02-09 10:20:00,19.71,19.74,19.68,19.69,48062.0,18.2508,18.2786,18.223,18.2323,48062.0
2021-02-09 10:25:00,19.68,19.76,19.67,19.72,52171.0,18.223,18.2971,18.2138,18.2601,52171.0
2021-02-09 10:30:00,19.72,19.75,19.58,19.58,143683.0,18.2601,18.2878,18.1304,18.1304,143683.0
2021-02-09 10:35:00,19.58,19.68,19.57,19.65,77507.0,18.1304,18.223,18.1212,18.1953,77507.0
2021-02-09 10:40:00,19.65,19.71,19.63,19.71,192443.0,18.1953,18.2508,18.1767,18.2508,192443.0
2021-02-09 10:45:00,19.71,19.71,19.63,19.66,126340.0,18.2508,18.2508,18.1767,18.2045,126340.0
2021-02-09 10:50:00,19.66,19.68,19.63,19.64,191899.0,18.2045,18.223,18.1767,18.186,191899.0
2021-02-09 10:55:00,19.64,19.68,19.63,19.64,65175.0,18.186,18.223,18.1767,18.186,65175.0
2021-02-09 11:00:00,19.65,19.66,19.58,19.62,63418.0,18.1953,18.2045,18.1304,18.1675,63418.0
2021-02-09 11:05:00,19.62,19.64,19.57,19.57,39690.0,18.1675,18.186,18.1212,18.1212,39690.0
2021-02-09 11:10:00,19.57,19.57,19.53,19.55,48072.0,18.1212,18.1212,18.0841,18.1027,48072.0
2021-02-09 11:15:00,19.56,19.57,19.48,19.5,68661.0,18.1119,18.1212,18.0378,18.0564,68661.0
2021-02-09 11:20:00,19.51,19.57,19.49,19.55,44934.0,18.0656,18.1212,18.0471,18.1027,44934.0
2021-02-09 11:25:00,19.55,19.58,19.54,19.54,49762.0,18.1027,18.1304,18.0934,18.0934,49762.0
2021-02-09 11:30:00,19.54,19.58,19.52,19.54,50802.0,18.0934,18.1304,18.0749,18.0934,50802.0
2021-02-09 11:35:00,19.54,19.58,19.53,19.55,44342.0,18.0934,18.1304,18.0841,18.1027,44342.0
2021-02-09 11:40:00,19.55,19.6,19.55,19.6,26732.0,18.1027,18.149,18.1027,18.149,26732.0
2021-02-09 11:45:00,19.6,19.64,19.59,19.61,43421.0,18.149,18.186,18.1397,18.1582,43421.0
2021-02-09 11:50:00,19.6,19.62,19.59,19.6,54096.0,18.149,18.1675,18.1397,18.149,54096.0
2021-02-09 11:55:00,19.6,19.61,19.57,19.61,25725.0,18.149,18.1582,18.1212,18.1582,25725.0
2021-02-09 12:00:00,19.6,19.67,19.59,19.66,37603.0,18.149,18.2138,18.1397,18.2045,37603.0
2021-02-09 12:05:00,19.66,19.66,19.59,19.62,32267.0,18.2045,18.2045,18.1397,18.1675,32267.0
2021-02-09 12:10:00,19.62,19.66,19.61,19.64,33402.0,18.1675,18.2045,18.1582,18.186,33402.0
2021-02-09 12:15:00,19.64,19.71,19.62,19.67,120277.0,18.186,18.2508,18.1675,18.2138,120277.0
2021-02-09 12:20:00,19.67,19.71,19.65,19.71,29002.0,18.2138,18.2508,18.1953,18.2508,29002.0
2021-02-09 12:25:00,19.71,19.72,19.66,19.67,57269.0,18.2508,18.2601,18.2045,18.2138,57269.0
2021-02-09 12:30:00,19.67,19.79,19.66,19.79,91153.0,18.2138,18.3249,18.2045,18.3249,91153.0
2021-02-09 12:35:00,19.79,19.83,19.76,19.83,45932.0,18.3249,18.3619,18.2971,18.3619,45932.0
2021-02-09 12:40:00,19.83,19.83,19.78,19.8,32001.0,18.3619,18.3619,18.3156,18.3341,32001.0
2021-02-09 12:45:00,19.81,19.83,19.8,19.81,40141.0,18.3434,18.3619,18.3341,18.3434,40141.0
2021-02-09 12:50:00,19.82,19.83,19.8,19.82,40004.0,18.3527,18.3619,18.3341,18.3527,40004.0
2021-02-09 12:55:00,19.82,19.84,19.79,19.81,36165.0,18.3527,18.3712,18.3249,18.3434,36165.0
2021-02-09 13:00:00,19.81,19.82,19.78,19.8,35964.0,18.3434,18.3527,18.3156,18.3341,35964.0
2021-02-09 13:05:00,19.79,19.81,19.76,19.77,52860.0,18.3249,18.3434,18.2971,18.3064,52860.0
2021-02-09 13:10:00,19.77,19.81,19.76,19.8,88996.0,18.3064,18.3434,18.2971,18.3341,88996.0
2021-02-09 13:15:00,19.79,19.81,19.74,19.8,65270.0,18.3249,18.3434,18.2786,18.3341,65270.0
2021-02-09 13:20:00,19.81,19.84,19.78,19.79,56045.0,18.3434,18.3712,18.3156,18.3249,56045.0
2021-02-09 13:25:00,19.79,19.79,19.73,19.76,25899.0,18.3249,18.3249,18.2693,18.2971,25899.0
2021-02-09 13:30:00,19.75,19.76,19.72,19.73,38099.0,18.2878,18.2971,18.2601,18.2693,38099.0
2021-02-09 13:35:00,19.73,19.78,19.73,19.78,28477.0,18.2693,18.3156,18.2693,18.3156,28477.0
2021-02-09 13:40:00,19.78,19.82,19.77,19.79,28607.0,18.3156,18.3527,18.3064,18.3249,28607.0
2021-02-09 13:45:00,19.8,19.82,19.78,19.8,31058.0,18.3341,18.3527,18.3156,18.3341,31058.0
2021-02-09 13:50:00,19.8,19.83,19.79,19.82,25126.0,18.3341,18.3619,18.3249,18.3527,25126.0
2021-02-09 13:55:00,19.83,19.88,19.82,19.87,57787.0,18.3619,18.4082,18.3527,18.399,57787.0
2021-02-09 14:00:00,19.87,19.92,19.86,19.92,41311.0,18.399,18.4453,18.3897,18.4453,41311.0
2021-02-09 14:05:00,19.91,19.96,19.91,19.95,34349.0,18.436,18.4823,18.436,18.473,34349.0
2021-02-09 14:10:00,19.96,19.97,19.93,19.96,49005.0,18.4823,18.4916,18.4545,18.4823,49005.0
2021-02-09 14:15:00,19.96,19.99,19.95,19.98,75556.0,18.4823,18.5101,18.473,18.5008,75556.0
2021-02-09 14:20:00,19.98,20.03,19.97,20.02,87444.0,18.5008,18.5471,18.4916,18.5379,87444.0
2021-02-09 14:25:00,20.02,20.09,20.01,20.08,176560.0,18.5379,18.6027,18.5286,18.5934,176560.0
2021-02-09 14:30:00,20.07,20.08,20.02,20.03,81365.0,18.5842,18.5934,18.5379,18.5471,81365.0
2021-02-09 14:35:00,20.03,20.03,19.98,20.0,70240.0,18.5471,18.5471,18.5008,18.5193,70240.0
2021-02-09 14:40:00,20.0,20.01,19.98,19.98,72274.0,18.5193,18.5286,18.5008,18.5008,72274.0
2021-02-09 14:45:00,19.98,19.98,19.95,19.96,27376.0,18.5008,18.5008,18.473,18.4823,27376.0
2021-02-09 14:50:00,19.97,19.97,19.94,19.96,39816.0,18.4916,18.4916,18.4638,18.4823,39816.0
2021-02-09 14:55:00,19.96,19.98,19.95,19.97,27535.0,18.4823,18.5008,18.473,18.4916,27535.0
2021-02-09 15:00:00,19.97,19.97,19.93,19.94,35270.0,18.4916,18.4916,18.4545,18.4638,35270.0
2021-02-09 15:05:00,19.93,19.94,19.91,19.93,36220.0,18.4545,18.4638,18.436,18.4545,36220.0
2021-02-09 15:10:00,19.92,19.93,19.87,19.89,86945.0,18.4453,18.4545,18.399,18.4175,86945.0
2021-02-09 15:15:00,19.89,19.89,19.83,19.86,63008.0,18.4175,18.4175,18.3619,18.3897,63008.0
2021-02-09 15:20:00,19.86,19.86,19.8,19.83,68088.0,18.3897,18.3897,18.3341,18.3619,68088.0
2021-02-09 15:25:00,19.83,19.84,19.78,19.78,82747.0,18.3619,18.3712,18.3156,18.3156,82747.0
2021-02-09 15:30:00,19.78,19.81,19.77,19.8,120944.0,18.3156,18.3434,18.3064,18.3341,120944.0
2021-02-09 15:35:00,19.79,19.84,19.78,19.8,224607.0,18.3249,18.3712,18.3156,18.3341,224607.0
2021-02-09 15:40:00,19.8,19.81,19.74,19.78,134331.0,18.3341,18.3434,18.2786,18.3156,134331.0
2021-02-09 15:45:00,19.78,19.8,19.76,19.76,72576.0,18.3156,18.3341,18.2971,18.2971,72576.0
2021-02-09 15:50:00,19.77,19.8,19.74,19.76,180913.0,18.3064,18.3341,18.2786,18.2971,180913.0
2021-02-09 15:55:00,19.76,19.79,19.71,19.79,489023.0,18.2971,18.3249,18.2508,18.3249,489023.0
2021-02-10 09:30:00,19.92,20.09,19.9,20.04,344293.0,18.4453,18.6027,18.4267,18.5564,344293.0
2021-02-10 09:35:00,20.04,20.1,19.98,20.06,268796.0,18.5564,18.6119,18.5008,18.5749,268796.0
2021-02-10 09:40:00,20.08,20.19,20.06,20.16,158028.0,18.5934,18.6953,18.5749,18.6675,158028.0
2021-02-10 09:45:00,20.18,20.22,20.11,20.15,165671.0,18.686,18.7231,18.6212,18.6582,165671.0
2021-02-10 09:50:00,20.15,20.17,19.94,19.97,227088.0,18.6582,18.6768,18.4638,18.4916,227088.0
2021-02-10 09:55:00,19.97,20.02,19.88,19.89,146628.0,18.4916,18.5379,18.4082,18.4175,146628.0
2021-02-10 10:00:00,19.89,19.97,19.87,19.89,75552.0,18.4175,18.4916,18.399,18.4175,75552.0
2021-02-10 10:05:00,19.88,19.88,19.8,19.82,163075.0,18.4082,18.4082,18.3341,18.3527,163075.0
2021-02-10 10:10:00,19.84,19.85,19.7,19.74,113614.0,18.3712,18.3804,18.2416,18.2786,113614.0
2021-02-10 10:15:00,19.73,19.79,19.7,19.72,102363.0,18.2693,18.3249,18.2416,18.2601,102363.0
2021-02-10 10:20:00,19.72,19.72,19.59,19.6,147665.0,18.2601,18.2601,18.1397,18.149,147665.0
2021-02-10 10:25:00,19.6,19.79,19.59,19.75,150971.0,18.149,18.3249,18.1397,18.2878,150971.0
2021-02-10 10:30:00,19.76,19.8,19.7,19.74,116569.0,18.2971,18.3341,18.2416,18.2786,116569.0
2021-02-10 10:35:00,19.75,19.84,19.75,19.82,102201.0,18.2878,18.3712,18.2878,18.3527,102201.0
2021-02-10 10:40:00,19.81,19.83,19.65,19.68,60021.0,18.3434,18.3619,18.1953,18.223,60021.0
2021-02-10 10:45:00,19.68,19.81,19.65,19.81,101031.0,18.223,18.3434,18.1953,18.3434,101031.0
2021-02-10 10:50:00,19.8,19.9,19.76,19.89,125804.0,18.3341,18.4267,18.2971,18.4175,125804.0
2021-02-10 10:55:00,19.88,19.93,19.82,19.91,118130.0,18.4082,18.4545,18.3527,18.436,118130.0
2021-02-10 11:00:00,19.91,19.95,19.89,19.91,55848.0,18.436,18.473,18.4175,18.436,55848.0
2021-02-10 11:05:00,19.91,19.97,19.89,19.95,56849.0,18.436,18.4916,18.4175,18.473,56849.0
2021-02-10 11:10:00,19.96,20.02,19.94,19.98,85257.0,18.4823,18.5379,18.4638,18.5008,85257.0
2021-02-10 11:15:00,19.98,20.01,19.95,19.98,91885.0,18.5008,18.5286,18.473,18.5008,91885.0
2021-02-10 11:20:00,19.98,20.1,19.98,20.07,119188.0,18.5008,18.6119,18.5008,18.5842,119188.0
2021-02-10 11:25:00,20.08,20.1,20.0,20.02,128426.0,18.5934,18.6119,18.5193,18.5379,128426.0
2021-02-10 11:30:00,20.02,20.04,19.96,20.03,83576.0,18.5379,18.5564,18.4823,18.5471,83576.0
2021-02-10 11:35:00,20.03,20.06,19.99,20.02,81058.0,18.5471,18.5749,18.5101,18.5379,81058.0
2021-02-10 11:40:00,20.02,20.03,19.97,20.02,43055.0,18.5379,18.5471,18.4916,18.5379,43055.0
2021-02-10 11:45:00,20.03,20.11,20.01,20.08,61870.0,18.5471,18.6212,18.5286,18.5934,61870.0
2021-02-10 11:50:00,20.08,20.13,20.07,20.12,57193.0,18.5934,18.6397,18.5842,18.6305,57193.0
2021-02-10 11:55:00,20.12,20.15,20.09,20.1,89809.0,18.6305,18.6582,18.6027,18.6119,89809.0
2021-02-10 12:00:00,20.09,20.11,20.03,20.1,66654.0,18.6027,18.6212,18.5471,18.6119,66654.0
2021-02-10 12:05:00,20.1,20.11,20.05,20.11,52623.0,18.6119,18.6212,18.5656,18.6212,52623.0
2021-02-10 12:10:00,20.12,20.15,20.1,20.14,107323.0,18.6305,18.6582,18.6119,18.649,107323.0
2021-02-10 12:15:00,20.14,20.2,20.12,20.19,74250.0,18.649,18.7045,18.6305,18.6953,74250.0
2021-02-10 12:20:00,20.18,20.18,20.1,20.1,48292.0,18.686,18.686,18.6119,18.6119,48292.0
2021-02-10 12:25:00,20.11,20.19,20.11,20.17,85076.0,18.6212,18.6953,18.6212,18.6768,85076.0
2021-02-10 12:30:00,20.17,20.17,20.13,20.15,27815.0,18.6768,18.6768,18.6397,18.6582,27815.0
2021-02-10 12:35:00,20.15,20.15,20.07,20.08,43382.0,18.6582,18.6582,18.5842,18.5934,43382.0
2021-02-10 12:40:00,20.07,20.16,20.07,20.14,90619.0,18.5842,18.6675,18.5842,18.649,90619.0
2021-02-10 12:45:00,20.14,20.16,20.12,20.16,67038.0,18.649,18.6675,18.6305,18.6675,67038.0
2021-02-10 12:50:00,20.15,20.21,20.15,20.15,88884.0,18.6582,18.7138,18.6582,18.6582,88884.0
2021-02-10 12:55:00,20.16,20.19,20.15,20.18,58544.0,18.6675,18.6953,18.6582,18.686,58544.0
2021-02-10 13:00:00,20.17,20.2,20.15,20.18,60405.0,18.6768,18.7045,18.6582,18.686,60405.0
2021-02-10 13:05:00,20.19,20.2,20.15,20.17,38525.0,18.6953,18.7045,18.6582,18.6768,38525.0
2021-02-10 13:10:00,20.16,20.19,20.15,20.18,27892.0,18.6675,18.6953,18.6582,18.686,27892.0
2021-02-10 13:15:00,20.18,20.19,20.15,20.15,36535.0,18.686,18.6953,18.6582,18.6582,36535.0
2021-02-10 13:20:00,20.16,20.17,20.13,20.17,38542.0,18.6675,18.6768,18.6397,18.6768,38542.0
2021-02-10 13:25:00,20.17,20.19,20.16,20.18,74442.0,18.6768,18.6953,18.6675,18.686,74442.0
2021-02-10 13:30:00,20.18,20.19,20.15,20.17,64320.0,18.686,18.6953,18.6582,18.6768,64320.0
2021-02-10 13:35:00,20.17,20.2,20.16,20.2,46150.0,18.6768,18.7045,18.6675,18.7045,46150.0
2021-02-10 13:40:00,20.2,20.21,20.19,20.19,61546.0,18.7045,18.7138,18.6953,18.6953,61546.0
2021-02-10 13:45:00,20.19,20.19,20.15,20.16,50876.0,18.6953,18.6953,18.6582,18.6675,50876.0
2021-02-10 13:50:00,20.15,20.17,20.14,20.17,28780.0,18.6582,18.6768,18.649,18.6768,28780.0
2021-02-10 13:55:00,20.17,20.17,20.15,20.17,17785.0,18.6768,18.6768,18.6582,18.6768,17785.0
2021-02-10 14:00:00,20.16,20.2,20.14,20.17,48517.0,18.6675,18.7045,18.649,18.6768,48517.0
2021-02-10 14:05:00,20.16,20.16,20.1,20.1,46166.0,18.6675,18.6675,18.6119,18.6119,46166.0
2021-02-10 14:10:00,20.11,20.14,20.09,20.12,65697.0,18.6212,18.649,18.6027,18.6305,65697.0
2021-02-10 14:15:00,20.12,20.13,20.1,20.13,114532.0,18.6305,18.6397,18.6119,18.6397,114532.0
2021-02-10 14:20:00,20.13,20.13,20.04,20.05,42625.0,18.6397,18.6397,18.5564,18.5656,42625.0
2021-02-10 14:25:00,20.05,20.1,20.04,20.09,38693.0,18.5656,18.6119,18.5564,18.6027,38693.0
2021-02-10 14:30:00,20.1,20.19,20.08,20.17,70602.0,18.6119,18.6953,18.5934,18.6768,70602.0
2021-02-10 14:35:00,20.16,20.17,20.11,20.15,45295.0,18.6675,18.6768,18.6212,18.6582,45295.0
2021-02-10 14:40:00,20.15,20.2,20.14,20.2,37387.0,18.6582,18.7045,18.649,18.7045,37387.0
2021-02-10 14:45:00,20.2,20.23,20.19,20.22,39945.0,18.7045,18.7323,18.6953,18.7231,39945.0
2021-02-10 14:50:00,20.23,20.25,20.21,20.24,52812.0,18.7323,18.7508,18.7138,18.7416,52812.0
2021-02-10 14:55:00,20.25,20.28,20.24,20.27,107827.0,18.7508,18.7786,18.7416,18.7694,107827.0
2021-02-10 15:00:00,20.27,20.31,20.26,20.3,85344.0,18.7694,18.8064,18.7601,18.7971,85344.0
2021-02-10 15:05:00,20.3,20.3,20.25,20.27,83216.0,18.7971,18.7971,18.7508,18.7694,83216.0
2021-02-10 15:10:00,20.27,20.27,20.22,20.25,62229.0,18.7694,18.7694,18.7231,18.7508,62229.0
2021-02-10 15:15:00,20.25,20.29,20.22,20.27,78508.0,18.7508,18.7879,18.7231,18.7694,78508.0
2021-02-10 15:20:00,20.28,20.29,20.25,20.25,66236.0,18.7786,18.7879,18.7508,18.7508,66236.0
2021-02-10 15:25:00,20.25,20.26,20.2,20.23,61416.0,18.7508,18.7601,18.7045,18.7323,61416.0
2021-02-10 15:30:00,20.23,20.25,20.15,20.17,185334.0,18.7323,18.7508,18.6582,18.6768,185334.0
2021-02-10 15:35:00,20.17,20.17,20.11,20.12,118221.0,18.6768,18.6768,18.6212,18.6305,118221.0
2021-02-10 15:40:00,20.12,20.17,20.1,20.13,110242.0,18.6305,18.6768,18.6119,18.6397,110242.0
2021-02-10 15:45:00,20.13,20.17,20.12,20.14,124765.0,18.6397,18.6768,18.6305,18.649,124765.0
2021-02-10 15:50:00,20.14,20.26,20.13,20.26,340066.0,18.649,18.7601,18.6397,18.7601,340066.0
2021-02-10 15:55:00,20.26,20.27,20.2,20.26,473516.0,18.7601,18.7694,18.7045,18.7601,473516.0
2021-02-11 09:30:00,20.06,20.07,19.9,20.02,142534.0,18.5749,18.5842,18.4267,18.5379,142534.0
2021-02-11 09:35:00,20.03,20.06,19.96,20.01,95050.0,18.5471,18.5749,18.4823,18.5286,95050.0
2021-02-11 09:40:00,20.01,20.06,19.94,20.05,114745.0,18.5286,18.5749,18.4638,18.5656,114745.0
2021-02-11 09:45:00,20.06,20.07,19.98,20.01,60060.0,18.5749,18.5842,18.5008,18.5286,60060.0
2021-02-11 09:50:00,20.02,20.05,19.88,19.91,109986.0,18.5379,18.5656,18.4082,18.436,109986.0
2021-02-11 09:55:00,19.92,20.0,19.91,19.92,64528.0,18.4453,18.5193,18.436,18.4453,64528.0
2021-02-11 10:00:00,19.91,20.04,19.9,20.0,59783.0,18.436,18.5564,18.4267,18.5193,59783.0
2021-02-11 10:05:00,20.0,20.02,19.96,19.98,36650.0,18.5193,18.5379,18.4823,18.5008,36650.0
2021-02-11 10:10:00,19.98,20.02,19.94,19.96,45157.0,18.5008,18.5379,18.4638,18.4823,45157.0
2021-02-11 10:15:00,19.96,19.99,19.94,19.98,37416.0,18.4823,18.5101,18.4638,18.5008,37416.0
2021-02-11 10:20:00,19.98,20.04,19.96,19.98,51304.0,18.5008,18.5564,18.4823,18.5008,51304.0
2021-02-11 10:25:00,19.99,20.01,19.92,19.96,64263.0,18.5101,18.5286,18.4453,18.4823,64263.0
2021-02-11 10:30:00,19.95,19.95,19.75,19.77,151050.0,18.473,18.473,18.2878,18.3064,151050.0
2021-02-11 10:35:00,19.77,19.79,19.7,19.71,103507.0,18.3064,18.3249,18.2416,18.2508,103507.0
2021-02-11 10:40:00,19.71,19.72,19.68,19.7,130239.0,18.2508,18.2601,18.223,18.2416,130239.0
2021-02-11 10:45:00,19.7,19.74,19.67,19.68,94658.0,18.2416,18.2786,18.2138,18.223,94658.0
2021-02-11 10:50:00,19.68,19.72,19.66,19.68,85366.0,18.223,18.2601,18.2045,18.223,85366.0
2021-02-11 10:55:00,19.68,19.77,19.68,19.69,67335.0,18.223,18.3064,18.223,18.2323,67335.0
2021-02-11 11:00:00,19.69,19.7,19.61,19.64,75659.0,18.2323,18.2416,18.1582,18.186,75659.0
2021-02-11 11:05:00,19.63,19.63,19.53,19.53,150196.0,18.1767,18.1767,18.0841,18.0841,150196.0
2021-02-11 11:10:00,19.53,19.54,19.45,19.46,164505.0,18.0841,18.0934,18.0101,18.0193,164505.0
2021-02-11 11:15:00,19.46,19.48,19.43,19.47,111802.0,18.0193,18.0378,17.9915,18.0286,111802.0
2021-02-11 11:20:00,19.47,19.49,19.44,19.48,71883.0,18.0286,18.0471,18.0008,18.0378,71883.0
2021-02-11 11:25:00,19.49,19.56,19.47,19.55,86200.0,18.0471,18.1119,18.0286,18.1027,86200.0
2021-02-11 11:30:00,19.55,19.6,19.52,19.6,59075.0,18.1027,18.149,18.0749,18.149,59075.0
2021-02-11 11:35:00,19.59,19.6,19.5,19.51,53400.0,18.1397,18.149,18.0564,18.0656,53400.0
2021-02-11 11:40:00,19.51,19.55,19.49,19.53,67484.0,18.0656,18.1027,18.0471,18.0841,67484.0
2021-02-11 11:45:00,19.52,19.54,19.49,19.52,45408.0,18.0749,18.0934,18.0471,18.0749,45408.0
2021-02-11 11:50:00,19.51,19.53,19.43,19.46,62791.0,18.0656,18.0841,17.9915,18.0193,62791.0
2021-02-11 11:55:00,19.46,19.5,19.44,19.47,33963.0,18.0193,18.0564,18.0008,18.0286,33963.0
2021-02-11 12:00:00,19.48,19.49,19.44,19.45,30926.0,18.0378,18.0471,18.0008,18.0101,30926.0
2021-02-11 12:05:00,19.44,19.44,19.36,19.37,77820.0,18.0008,18.0008,17.9267,17.936,77820.0
2021-02-11 12:10:00,19.37,19.4,19.35,19.38,73137.0,17.936,17.9638,17.9175,17.9452,73137.0
2021-02-11 12:15:00,19.37,19.37,19.24,19.24,109982.0,17.936,17.936,17.8156,17.8156,109982.0
2021-02-11 12:20:00,19.24,19.28,19.16,19.17,165472.0,17.8156,17.8526,17.7415,17.7508,165472.0
2021-02-11 12:25:00,19.17,19.18,19.03,19.04,121021.0,17.7508,17.76,17.6212,17.6304,121021.0
2021-02-11 12:30:00,19.05,19.2,19.05,19.15,172107.0,17.6397,17.7786,17.6397,17.7323,172107.0
2021-02-11 12:35:00,19.15,19.23,19.15,19.21,104231.0,17.7323,17.8063,17.7323,17.7878,104231.0
2021-02-11 12:40:00,19.21,19.23,19.15,19.16,95315.0,17.7878,17.8063,17.7323,17.7415,95315.0
2021-02-11 12:45:00,19.16,19.17,19.08,19.14,178951.0,17.7415,17.7508,17.6675,17.723,178951.0
2021-02-11 12:50:00,19.14,19.15,19.05,19.08,72665.0,17.723,17.7323,17.6397,17.6675,72665.0
2021-02-11 12:55:00,19.09,19.21,19.08,19.19,95935.0,17.6767,17.7878,17.6675,17.7693,95935.0
2021-02-11 13:00:00,19.18,19.19,19.12,19.15,64250.0,17.76,17.7693,17.7045,17.7323,64250.0
2021-02-11 13:05:00,19.16,19.24,19.15,19.23,217074.0,17.7415,17.8156,17.7323,17.8063,217074.0
2021-02-11 13:10:00,19.23,19.36,19.22,19.34,154873.0,17.8063,17.9267,17.7971,17.9082,154873.0
2021-02-11 13:15:00,19.34,19.41,19.33,19.39,119587.0,17.9082,17.973,17.8989,17.9545,119587.0
2021-02-11 13:20:00,19.39,19.46,19.37,19.46,102341.0,17.9545,18.0193,17.936,18.0193,102341.0
2021-02-11 13:25:00,19.45,19.46,19.35,19.39,89612.0,18.0101,18.0193,17.9175,17.9545,89612.0
2021-02-11 13:30:00,19.4,19.45,19.39,19.44,43096.0,17.9638,18.0101,17.9545,18.0008,43096.0
2021-02-11 13:35:00,19.44,19.46,19.41,19.43,50919.0,18.0008,18.0193,17.973,17.9915,50919.0
2021-02-11 13:40:00,19.43,19.45,19.4,19.41,51078.0,17.9915,18.0101,17.9638,17.973,51078.0
2021-02-11 13:45:00,19.41,19.45,19.4,19.44,37688.0,17.973,18.0101,17.9638,18.0008,37688.0
2021-02-11 13:50:00,19.44,19.46,19.43,19.44,38707.0,18.0008,18.0193,17.9915,18.0008,38707.0
2021-02-11 13:55:00,19.45,19.56,19.44,19.53,243491.0,18.0101,18.1119,18.0008,18.0841,243491.0
2021-02-11 14:00:00,19.52,19.54,19.48,19.48,97326.0,18.0749,18.0934,18.0378,18.0378,97326.0
2021-02-11 14:05:00,19.48,19.52,19.47,19.48,61111.0,18.0378,18.0749,18.0286,18.0378,61111.0
2021-02-11 14:10:00,19.48,19.49,19.45,19.47,62092.0,18.0378,18.0471,18.0101,18.0286,62092.0
2021-02-11 14:15:00,19.46,19.51,19.45,19.5,56318.0,18.0193,18.0656,18.0101,18.0564,56318.0
2021-02-11 14:20:00,19.5,19.54,19.46,19.51,80225.0,18.0564,18.0934,18.0193,18.0656,80225.0
2021-02-11 14:25:00,19.5,19.53,19.49,19.52,187855.0,18.0564,18.0841,18.0471,18.0749,187855.0
2021-02-11 14:30:00,19.53,19.53,19.43,19.44,63168.0,18.0841,18.0841,17.9915,18.0008,63168.0
2021-02-11 14:35:00,19.44,19.44,19.33,19.33,148537.0,18.0008,18.0008,17.8989,17.8989,148537.0
2021-02-11 14:40:00,19.34,19.39,19.32,19.39,62835.0,17.9082,17.9545,17.8897,17.9545,62835.0
2021-02-11 14:45:00,19.39,19.39,19.34,19.34,58328.0,17.9545,17.9545,17.9082,17.9082,58328.0
2021-02-11 14:50:00,19.35,19.39,19.33,19.39,63199.0,17.9175,17.9545,17.8989,17.9545,63199.0
2021-02-11 14:55:00,19.4,19.41,19.36,19.38,40813.0,17.9638,17.973,17.9267,17.9452,40813.0
2021-02-11 15:00:00,19.38,19.39,19.35,19.39,31164.0,17.9452,17.9545,17.9175,17.9545,31164.0
2021-02-11 15:05:00,19.39,19.41,19.37,19.38,47363.0,17.9545,17.973,17.936,17.9452,47363.0
2021-02-11 15:10:00,19.38,19.43,19.37,19.42,51287.0,17.9452,17.9915,17.936,17.9823,51287.0
2021-02-11 15:15:00,19.42,19.42,19.35,19.36,70364.0,17.9823,17.9823,17.9175,17.9267,70364.0
2021-02-11 15:20:00,19.35,19.38,19.33,19.33,60911.0,17.9175,17.9452,17.8989,17.8989,60911.0
2021-02-11 15:25:00,19.34,19.38,19.32,19.37,101692.0,17.9082,17.9452,17.8897,17.936,101692.0
2021-02-11 15:30:00,19.37,19.38,19.34,19.38,99420.0,17.936,17.9452,17.9082,17.9452,99420.0
2021-02-11 15:35:00,19.38,19.47,19.36,19.46,137668.0,17.9452,18.0286,17.9267,18.0193,137668.0
2021-02-11 15:40:00,19.46,19.5,19.39,19.42,159023.0,18.0193,18.0564,17.9545,17.9823,159023.0
2021-02-11 15:45:00,19.41,19.42,19.34,19.34,215012.0,17.973,17.9823,17.9082,17.9082,215012.0
2021-02-11 15:50:00,19.35,19.4,19.32,19.39,303759.0,17.9175,17.9638,17.8897,17.9545,303759.0
2021-02-11 15:55:00,19.39,19.46,19.38,19.42,717892.0,17.9545,18.0193,17.9452,17.9823,717892.0
2021-02-12 09:30:00,19.26,19.36,19.15,19.21,206944.0,17.8341,17.9267,17.7323,17.7878,206944.0
2021-02-12 09:35:00,19.21,19.4,19.19,19.32,105810.0,17.7878,17.9638,17.7693,17.8897,105810.0
2021-02-12 09:40:00,19.31,19.42,19.31,19.39,87780.0,17.8804,17.9823,17.8804,17.9545,87780.0
2021-02-12 09:45:00,19.37,19.48,19.37,19.46,106647.0,17.936,18.0378,17.936,18.0193,106647.0
2021-02-12 09:50:00,19.47,19.54,19.44,19.46,124547.0,18.0286,18.0934,18.0008,18.0193,124547.0
2021-02-12 09:55:00,19.46,19.56,19.46,19.55,53380.0,18.0193,18.1119,18.0193,18.1027,53380.0
2021-02-12 10:00:00,19.54,19.57,19.51,19.54,43801.0,18.0934,18.1212,18.0656,18.0934,43801.0
2021-02-12 10:05:00,19.55,19.6,19.54,19.59,66793.0,18.1027,18.149,18.0934,18.1397,66793.0
2021-02-12 10:10:00,19.59,19.68,19.58,19.68,133935.0,18.1397,18.223,18.1304,18.223,133935.0
2021-02-12 10:15:00,19.68,19.71,19.58,19.6,76870.0,18.223,18.2508,18.1304,18.149,76870.0
2021-02-12 10:20:00,19.6,19.66,19.58,19.64,37838.0,18.149,18.2045,18.1304,18.186,37838.0
2021-02-12 10:25:00,19.64,19.66,19.58,19.58,44294.0,18.186,18.2045,18.1304,18.1304,44294.0
2021-02-12 10:30:00,19.57,19.63,19.52,19.63,115073.0,18.1212,18.1767,18.0749,18.1767,115073.0
2021-02-12 10:35:00,19.64,19.72,19.64,19.67,51002.0,18.186,18.2601,18.186,18.2138,51002.0
2021-02-12 10:40:00,19.68,19.73,19.64,19.71,62003.0,18.223,18.2693,18.186,18.2508,62003.0
2021-02-12 10:45:00,19.71,19.77,19.7,19.75,94140.0,18.2508,18.3064,18.2416,18.2878,94140.0
2021-02-12 10:50:00,19.75,19.76,19.69,19.69,91392.0,18.2878,18.2971,18.2323,18.2323,91392.0
2021-02-12 10:55:00,19.69,19.77,19.67,19.77,45352.0,18.2323,18.3064,18.2138,18.3064,45352.0
2021-02-12 11:00:00,19.77,19.78,19.71,19.73,61079.0,18.3064,18.3156,18.2508,18.2693,61079.0
2021-02-12 11:05:00,19.73,19.78,19.7,19.76,90937.0,18.2693,18.3156,18.2416,18.2971,90937.0
2021-02-12 11:10:00,19.76,19.86,19.76,19.85,97943.0,18.2971,18.3897,18.2971,18.3804,97943.0
2021-02-12 11:15:00,19.85,19.9,19.85,19.89,128038.0,18.3804,18.4267,18.3804,18.4175,128038.0
2021-02-12 11:20:00,19.89,19.93,19.87,19.92,114446.0,18.4175,18.4545,18.399,18.4453,114446.0
2021-02-12 11:25:00,19.92,19.94,19.81,19.83,145038.0,18.4453,18.4638,18.3434,18.3619,145038.0
2021-02-12 11:30:00,19.83,19.92,19.83,19.87,72244.0,18.3619,18.4453,18.3619,18.399,72244.0
2021-02-12 11:35:00,19.88,19.94,19.87,19.93,66455.0,18.4082,18.4638,18.399,18.4545,66455.0
2021-02-12 11:40:00,19.93,19.93,19.88,19.9,63237.0,18.4545,18.4545,18.4082,18.4267,63237.0
2021-02-12 11:45:00,19.91,20.02,19.9,20.02,132197.0,18.436,18.5379,18.4267,18.5379,132197.0
2021-02-12 11:50:00,20.02,20.07,20.0,20.04,114439.0,18.5379,18.5842,18.5193,18.5564,114439.0
2021-02-12 11:55:00,20.05,20.06,20.0,20.05,62046.0,18.5656,18.5749,18.5193,18.5656,62046.0
2021-02-12 12:00:00,20.06,20.13,20.05,20.11,201728.0,18.5749,18.6397,18.5656,18.6212,201728.0
2021-02-12 12:05:00,20.11,20.14,20.09,20.12,93657.0,18.6212,18.649,18.6027,18.6305,93657.0
2021-02-12 12:10:00,20.13,20.22,20.13,20.21,189204.0,18.6397,18.7231,18.6397,18.7138,189204.0
2021-02-12 12:15:00,20.21,20.22,20.15,20.18,115975.0,18.7138,18.7231,18.6582,18.686,115975.0
2021-02-12 12:20:00,20.17,20.18,20.12,20.17,76102.0,18.6768,18.686,18.6305,18.6768,76102.0
2021-02-12 12:25:00,20.16,20.2,20.16,20.2,74046.0,18.6675,18.7045,18.6675,18.7045,74046.0
2021-02-12 12:30:00,20.2,20.2,20.14,20.17,95696.0,18.7045,18.7045,18.649,18.6768,95696.0
2021-02-12 12:35:00,20.16,20.2,20.14,20.18,99377.0,18.6675,18.7045,18.649,18.686,99377.0
2021-02-12 12:40:00,20.19,20.25,20.16,20.25,69539.0,18.6953,18.7508,18.6675,18.7508,69539.0
2021-02-12 12:45:00,20.25,20.26,20.15,20.16,80046.0,18.7508,18.7601,18.6582,18.6675,80046.0
2021-02-12 12:50:00,20.17,20.2,20.16,20.18,67276.0,18.6768,18.7045,18.6675,18.686,67276.0
2021-02-12 12:55:00,20.19,20.24,20.18,20.2,77680.0,18.6953,18.7416,18.686,18.7045,77680.0
2021-02-12 13:00:00,20.2,20.21,20.16,20.16,48138.0,18.7045,18.7138,18.6675,18.6675,48138.0
2021-02-12 13:05:00,20.17,20.19,20.14,20.19,71879.0,18.6768,18.6953,18.649,18.6953,71879.0
2021-02-12 13:10:00,20.19,20.21,20.16,20.17,80460.0,18.6953,18.7138,18.6675,18.6768,80460.0
2021-02-12 13:15:00,20.16,20.21,20.14,20.15,135228.0,18.6675,18.7138,18.649,18.6582,135228.0
2021-02-12 13:20:00,20.14,20.17,20.11,20.11,54120.0,18.649,18.6768,18.6212,18.6212,54120.0
2021-02-12 13:25:00,20.12,20.15,20.1,20.15,75116.0,18.6305,18.6582,18.6119,18.6582,75116.0
2021-02-12 13:30:00,20.15,20.15,20.08,20.1,59604.0,18.6582,18.6582,18.5934,18.6119,59604.0
2021-02-12 13:35:00,20.09,20.14,20.08,20.11,72298.0,18.6027,18.649,18.5934,18.6212,72298.0
2021-02-12 13:40:00,20.11,20.12,20.07,20.1,39040.0,18.6212,18.6305,18.5842,18.6119,39040.0
2021-02-12 13:45:00,20.1,20.12,20.06,20.12,50961.0,18.6119,18.6305,18.5749,18.6305,50961.0
2021-02-12 13:50:00,20.11,20.12,20.09,20.1,49374.0,18.6212,18.6305,18.6027,18.6119,49374.0
2021-02-12 13:55:00,20.11,20.14,20.09,20.14,110281.0,18.6212,18.649,18.6027,18.649,110281.0
2021-02-12 14:00:00,20.14,20.16,20.1,20.11,62775.0,18.649,18.6675,18.6119,18.6212,62775.0
2021-02-12 14:05:00,20.1,20.15,20.09,20.14,47393.0,18.6119,18.6582,18.6027,18.649,47393.0
2021-02-12 14:10:00,20.14,20.15,20.12,20.13,44600.0,18.649,18.6582,18.6305,18.6397,44600.0
2021-02-12 14:15:00,20.12,20.16,20.11,20.15,59810.0,18.6305,18.6675,18.6212,18.6582,59810.0
2021-02-12 14:20:00,20.16,20.18,20.14,20.17,33258.0,18.6675,18.686,18.649,18.6768,33258.0
2021-02-12 14:25:00,20.17,20.19,20.14,20.19,57103.0,18.6768,18.6953,18.649,18.6953,57103.0
2021-02-12 14:30:00,20.19,20.24,20.17,20.23,71013.0,18.6953,18.7416,18.6768,18.7323,71013.0
2021-02-12 14:35:00,20.22,20.23,20.19,20.23,59197.0,18.7231,18.7323,18.6953,18.7323,59197.0
2021-02-12 14:40:00,20.23,20.24,20.19,20.23,51938.0,18.7323,18.7416,18.6953,18.7323,51938.0
2021-02-12 14:45:00,20.23,20.25,20.22,20.23,50298.0,18.7323,18.7508,18.7231,18.7323,50298.0
2021-02-12 14:50:00,20.23,20.24,20.19,20.2,59079.0,18.7323,18.7416,18.6953,18.7045,59079.0
2021-02-12 14:55:00,20.2,20.23,20.19,20.23,59589.0,18.7045,18.7323,18.6953,18.7323,59589.0
2021-02-12 15:00:00,20.23,20.26,20.22,20.25,86036.0,18.7323,18.7601,18.7231,18.7508,86036.0
2021-02-12 15:05:00,20.26,20.27,20.24,20.26,77216.0,18.7601,18.7694,18.7416,18.7601,77216.0
2021-02-12 15:10:00,20.26,20.27,20.21,20.21,67060.0,18.7601,18.7694,18.7138,18.7138,67060.0
2021-02-12 15:15:00,20.22,20.24,20.16,20.2,88553.0,18.7231,18.7416,18.6675,18.7045,88553.0
2021-02-12 15:20:00,20.2,20.22,20.17,20.2,82763.0,18.7045,18.7231,18.6768,18.7045,82763.0
2021-02-12 15:25:00,20.19,20.2,20.13,20.14,136050.0,18.6953,18.7045,18.6397,18.649,136050.0
2021-02-12 15:30:00,20.14,20.15,20.04,20.07,314722.0,18.649,18.6582,18.5564,18.5842,314722.0
2021-02-12 15:35:00,20.07,20.17,20.07,20.14,149750.0,18.5842,18.6768,18.5842,18.649,149750.0
2021-02-12 15:40:00,20.14,20.16,20.06,20.06,323808.0,18.649,18.6675,18.5749,18.5749,323808.0
2021-02-12 15:45:00,20.05,20.1,20.03,20.07,257883.0,18.5656,18.6119,18.5471,18.5842,257883.0
2021-02-12 15:50:00,20.07,20.17,20.06,20.16,364387.0,18.5842,18.6768,18.5749,18.6675,364387.0
2021-02-12 15:55:00,20.16,20.17,20.11,20.17,684993.0,18.6675,18.6768,18.6212,18.6768,684993.0
2021-02-16 09:30:00,20.59,20.69,20.35,20.43,492067.0,19.0657,19.1583,18.8434,18.9175,492067.0
2021-02-16 09:35:00,20.44,20.58,20.42,20.48,182407.0,18.9268,19.0564,18.9082,18.9638,182407.0
2021-02-16 09:40:00,20.48,20.62,20.43,20.57,190245.0,18.9638,19.0934,18.9175,19.0471,190245.0
2021-02-16 09:45:00,20.58,20.72,20.55,20.71,159252.0,19.0564,19.186,19.0286,19.1768,159252.0
2021-02-16 09:50:00,20.71,20.74,20.63,20.73,187170.0,19.1768,19.2046,19.1027,19.1953,187170.0
2021-02-16 09:55:00,20.74,20.88,20.73,20.85,151757.0,19.2046,19.3342,19.1953,19.3064,151757.0
2021-02-16 10:00:00,20.85,20.88,20.74,20.74,185103.0,19.3064,19.3342,19.2046,19.2046,185103.0
2021-02-16 10:05:00,20.73,20.81,20.67,20.8,129067.0,19.1953,19.2694,19.1397,19.2601,129067.0
2021-02-16 10:10:00,20.79,20.82,20.65,20.68,76684.0,19.2509,19.2786,19.1212,19.149,76684.0
2021-02-16 10:15:00,20.68,20.88,20.68,20.84,157339.0,19.149,19.3342,19.149,19.2972,157339.0
2021-02-16 10:20:00,20.85,20.9,20.76,20.76,234583.0,19.3064,19.3527,19.2231,19.2231,234583.0
2021-02-16 10:25:00,20.75,20.75,20.67,20.73,159305.0,19.2138,19.2138,19.1397,19.1953,159305.0
2021-02-16 10:30:00,20.74,20.77,20.7,20.73,70497.0,19.2046,19.2323,19.1675,19.1953,70497.0
2021-02-16 10:35:00,20.72,20.74,20.64,20.68,103384.0,19.186,19.2046,19.112,19.149,103384.0
2021-02-16 10:40:00,20.68,20.73,20.63,20.64,120394.0,19.149,19.1953,19.1027,19.112,120394.0
2021-02-16 10:45:00,20.64,20.73,20.61,20.65,134450.0,19.112,19.1953,19.0842,19.1212,134450.0
2021-02-16 10:50:00,20.66,20.74,20.63,20.66,172715.0,19.1305,19.2046,19.1027,19.1305,172715.0
2021-02-16 10:55:00,20.66,20.75,20.61,20.67,123731.0,19.1305,19.2138,19.0842,19.1397,123731.0
2021-02-16 11:00:00,20.67,20.69,20.64,20.66,44626.0,19.1397,19.1583,19.112,19.1305,44626.0
2021-02-16 11:05:00,20.67,20.72,20.62,20.69,65426.0,19.1397,19.186,19.0934,19.1583,65426.0
2021-02-16 11:10:00,20.7,20.78,20.7,20.73,121041.0,19.1675,19.2416,19.1675,19.1953,121041.0
2021-02-16 11:15:00,20.72,20.72,20.64,20.64,176594.0,19.186,19.186,19.112,19.112,176594.0
2021-02-16 11:20:00,20.64,20.71,20.61,20.64,95480.0,19.112,19.1768,19.0842,19.112,95480.0
2021-02-16 11:25:00,20.65,20.67,20.63,20.64,91539.0,19.1212,19.1397,19.1027,19.112,91539.0
2021-02-16 11:30:00,20.64,20.67,20.58,20.65,126102.0,19.112,19.1397,19.0564,19.1212,126102.0
2021-02-16 11:35:00,20.64,20.75,20.64,20.73,96713.0,19.112,19.2138,19.112,19.1953,96713.0
2021-02-16 11:40:00,20.73,20.76,20.7,20.76,54212.0,19.1953,19.2231,19.1675,19.2231,54212.0
2021-02-16 11:45:00,20.75,20.83,20.74,20.77,101733.0,19.2138,19.2879,19.2046,19.2323,101733.0
2021-02-16 11:50:00,20.76,20.81,20.76,20.78,91554.0,19.2231,19.2694,19.2231,19.2416,91554.0
2021-02-16 11:55:00,20.77,20.77,20.64,20.64,99422.0,19.2323,19.2323,19.112,19.112,99422.0
2021-02-16 12:00:00,20.64,20.69,20.61,20.66,116904.0,19.112,19.1583,19.0842,19.1305,116904.0
2021-02-16 12:05:00,20.66,20.66,20.55,20.55,125981.0,19.1305,19.1305,19.0286,19.0286,125981.0
2021-02-16 12:10:00,20.55,20.62,20.54,20.57,119334.0,19.0286,19.0934,19.0194,19.0471,119334.0
2021-02-16 12:15:00,20.57,20.61,20.56,20.6,58210.0,19.0471,19.0842,19.0379,19.0749,58210.0
2021-02-16 12:20:00,20.6,20.64,20.59,20.62,53600.0,19.0749,19.112,19.0657,19.0934,53600.0
2021-02-16 12:25:00,20.63,20.66,20.59,20.64,38895.0,19.1027,19.1305,19.0657,19.112,38895.0
2021-02-16 12:30:00,20.64,20.68,20.62,20.63,43765.0,19.112,19.149,19.0934,19.1027,43765.0
2021-02-16 12:35:00,20.64,20.7,20.63,20.67,97104.0,19.112,19.1675,19.1027,19.1397,97104.0
2021-02-16 12:40:00,20.68,20.7,20.63,20.68,48248.0,19.149,19.1675,19.1027,19.149,48248.0
2021-02-16 12:45:00,20.67,20.69,20.65,20.67,35413.0,19.1397,19.1583,19.1212,19.1397,35413.0
2021-02-16 12:50:00,20.67,20.68,20.62,20.65,163357.0,19.1397,19.149,19.0934,19.1212,163357.0
2021-02-16 12:55:00,20.65,20.66,20.58,20.6,34051.0,19.1212,19.1305,19.0564,19.0749,34051.0
2021-02-16 13:00:00,20.6,20.62,20.59,20.6,56339.0,19.0749,19.0934,19.0657,19.0749,56339.0
2021-02-16 13:05:00,20.6,20.61,20.57,20.58,23124.0,19.0749,19.0842,19.0471,19.0564,23124.0
2021-02-16 13:10:00,20.58,20.58,20.5,20.51,33360.0,19.0564,19.0564,18.9823,18.9916,33360.0
2021-02-16 13:15:00,20.52,20.53,20.47,20.48,47619.0,19.0008,19.0101,18.9545,18.9638,47619.0
2021-02-16 13:20:00,20.49,20.57,20.48,20.56,39025.0,18.9731,19.0471,18.9638,19.0379,39025.0
2021-02-16 13:25:00,20.56,20.57,20.5,20.52,46759.0,19.0379,19.0471,18.9823,19.0008,46759.0
2021-02-16 13:30:00,20.51,20.53,20.49,20.52,25197.0,18.9916,19.0101,18.9731,19.0008,25197.0
2021-02-16 13:35:00,20.52,20.55,20.46,20.55,110742.0,19.0008,19.0286,18.9453,19.0286,110742.0
2021-02-16 13:40:00,20.55,20.55,20.42,20.45,51466.0,19.0286,19.0286,18.9082,18.936,51466.0
2021-02-16 13:45:00,20.46,20.46,20.42,20.45,43643.0,18.9453,18.9453,18.9082,18.936,43643.0
2021-02-16 13:50:00,20.46,20.48,20.43,20.46,30075.0,18.9453,18.9638,18.9175,18.9453,30075.0
2021-02-16 13:55:00,20.46,20.49,20.43,20.44,44067.0,18.9453,18.9731,18.9175,18.9268,44067.0
2021-02-16 14:00:00,20.45,20.48,20.43,20.48,42105.0,18.936,18.9638,18.9175,18.9638,42105.0
2021-02-16 14:05:00,20.48,20.49,20.45,20.46,44244.0,18.9638,18.9731,18.936,18.9453,44244.0
2021-02-16 14:10:00,20.47,20.52,20.46,20.51,50120.0,18.9545,19.0008,18.9453,18.9916,50120.0
2021-02-16 14:15:00,20.51,20.54,20.49,20.51,53671.0,18.9916,19.0194,18.9731,18.9916,53671.0
2021-02-16 14:20:00,20.51,20.55,20.5,20.55,51340.0,18.9916,19.0286,18.9823,19.0286,51340.0
2021-02-16 14:25:00,20.55,20.58,20.54,20.57,76571.0,19.0286,19.0564,19.0194,19.0471,76571.0
2021-02-16 14:30:00,20.57,20.63,20.57,20.61,47131.0,19.0471,19.1027,19.0471,19.0842,47131.0
2021-02-16 14:35:00,20.61,20.64,20.59,20.61,71502.0,19.0842,19.112,19.0657,19.0842,71502.0
2021-02-16 14:40:00,20.61,20.65,20.6,20.64,78032.0,19.0842,19.1212,19.0749,19.112,78032.0
2021-02-16 14:45:00,20.64,20.67,20.64,20.67,33610.0,19.112,19.1397,19.112,19.1397,33610.0
2021-02-16 14:50:00,20.67,20.67,20.62,20.64,37759.0,19.1397,19.1397,19.0934,19.112,37759.0
2021-02-16 14:55:00,20.66,20.7,20.64,20.66,41090.0,19.1305,19.1675,19.112,19.1305,41090.0
2021-02-16 15:00:00,20.67,20.67,20.61,20.67,43158.0,19.1397,19.1397,19.0842,19.1397,43158.0
2021-02-16 15:05:00,20.67,20.68,20.65,20.66,35021.0,19.1397,19.149,19.1212,19.1305,35021.0
2021-02-16 15:10:00,20.65,20.67,20.64,20.66,36212.0,19.1212,19.1397,19.112,19.1305,36212.0
2021-02-16 15:15:00,20.67,20.67,20.58,20.59,65603.0,19.1397,19.1397,19.0564,19.0657,65603.0
2021-02-16 15:20:00,20.58,20.61,20.57,20.61,81097.0,19.0564,19.0842,19.0471,19.0842,81097.0
2021-02-16 15:25:00,20.61,20.63,20.58,20.62,57032.0,19.0842,19.1027,19.0564,19.0934,57032.0
2021-02-16 15:30:00,20.62,20.68,20.59,20.66,95941.0,19.0934,19.149,19.0657,19.1305,95941.0
2021-02-16 15:35:00,20.67,20.67,20.55,20.58,100945.0,19.1397,19.1397,19.0286,19.0564,100945.0
2021-02-16 15:40:00,20.58,20.66,20.56,20.65,115905.0,19.0564,19.1305,19.0379,19.1212,115905.0
2021-02-16 15:45:00,20.64,20.68,20.61,20.62,177384.0,19.112,19.149,19.0842,19.0934,177384.0
2021-02-16 15:50:00,20.63,20.64,20.59,20.61,287666.0,19.1027,19.112,19.0657,19.0842,287666.0
2021-02-16 15:55:00,20.61,20.63,20.57,20.6,576469.0,19.0842,19.1027,19.0471,19.0749,576469.0
2021-02-17 09:30:00,20.9,20.95,20.46,20.46,471786.0,19.3527,19.399,18.9453,18.9453,471786.0
2021-02-17 09:35:00,20.45,20.48,20.36,20.4,120840.0,18.936,18.9638,18.8527,18.8897,120840.0
2021-02-17 09:40:00,20.4,20.45,20.32,20.41,162434.0,18.8897,18.936,18.8157,18.899,162434.0
2021-02-17 09:45:00,20.41,20.55,20.41,20.54,157469.0,18.899,19.0286,18.899,19.0194,157469.0
2021-02-17 09:50:00,20.55,20.67,20.54,20.54,149432.0,19.0286,19.1397,19.0194,19.0194,149432.0
2021-02-17 09:55:00,20.54,20.59,20.49,20.58,103389.0,19.0194,19.0657,18.9731,19.0564,103389.0
2021-02-17 10:00:00,20.58,20.61,20.56,20.56,94444.0,19.0564,19.0842,19.0379,19.0379,94444.0
2021-02-17 10:05:00,20.57,20.72,20.57,20.71,89994.0,19.0471,19.186,19.0471,19.1768,89994.0
2021-02-17 10:10:00,20.71,20.73,20.61,20.63,77294.0,19.1768,19.1953,19.0842,19.1027,77294.0
2021-02-17 10:15:00,20.63,20.64,20.56,20.61,225426.0,19.1027,19.112,19.0379,19.0842,225426.0
2021-02-17 10:20:00,20.6,20.71,20.47,20.48,217304.0,19.0749,19.1768,18.9545,18.9638,217304.0
2021-02-17 10:25:00,20.48,20.52,20.45,20.49,65825.0,18.9638,19.0008,18.936,18.9731,65825.0
2021-02-17 10:30:00,20.47,20.53,20.43,20.49,70706.0,18.9545,19.0101,18.9175,18.9731,70706.0
2021-02-17 10:35:00,20.49,20.5,20.42,20.44,59793.0,18.9731,18.9823,18.9082,18.9268,59793.0
2021-02-17 10:40:00,20.44,20.45,20.35,20.36,74444.0,18.9268,18.936,18.8434,18.8527,74444.0
2021-02-17 10:45:00,20.36,20.39,20.25,20.39,156739.0,18.8527,18.8805,18.7508,18.8805,156739.0
2021-02-17 10:50:00,20.4,20.41,20.35,20.4,62136.0,18.8897,18.899,18.8434,18.8897,62136.0
2021-02-17 10:55:00,20.4,20.42,20.31,20.32,96374.0,18.8897,18.9082,18.8064,18.8157,96374.0
2021-02-17 11:00:00,20.31,20.33,20.15,20.17,92696.0,18.8064,18.8249,18.6582,18.6768,92696.0
2021-02-17 11:05:00,20.17,20.19,20.13,20.14,55985.0,18.6768,18.6953,18.6397,18.649,55985.0
2021-02-17 11:10:00,20.15,20.19,20.13,20.14,62989.0,18.6582,18.6953,18.6397,18.649,62989.0
2021-02-17 11:15:00,20.13,20.13,20.07,20.08,76773.0,18.6397,18.6397,18.5842,18.5934,76773.0
2021-02-17 11:20:00,20.09,20.12,20.05,20.09,84626.0,18.6027,18.6305,18.5656,18.6027,84626.0
2021-02-17 11:25:00,20.1,20.14,20.04,20.14,70298.0,18.6119,18.649,18.5564,18.649,70298.0
2021-02-17 11:30:00,20.15,20.21,20.07,20.11,73356.0,18.6582,18.7138,18.5842,18.6212,73356.0
2021-02-17 11:35:00,20.11,20.12,20.04,20.05,76609.0,18.6212,18.6305,18.5564,18.5656,76609.0
2021-02-17 11:40:00,20.05,20.1,20.01,20.07,90132.0,18.5656,18.6119,18.5286,18.5842,90132.0
2021-02-17 11:45:00,20.06,20.07,20.03,20.06,50445.0,18.5749,18.5842,18.5471,18.5749,50445.0
2021-02-17 11:50:00,20.06,20.07,20.02,20.06,105473.0,18.5749,18.5842,18.5379,18.5749,105473.0
2021-02-17 11:55:00,20.07,20.22,20.06,20.21,69381.0,18.5842,18.7231,18.5749,18.7138,69381.0
2021-02-17 12:00:00,20.22,20.25,20.2,20.22,54869.0,18.7231,18.7508,18.7045,18.7231,54869.0
2021-02-17 12:05:00,20.23,20.28,20.21,20.26,30429.0,18.7323,18.7786,18.7138,18.7601,30429.0
2021-02-17 12:10:00,20.26,20.26,20.21,20.22,42548.0,18.7601,18.7601,18.7138,18.7231,42548.0
2021-02-17 12:15:00,20.23,20.27,20.21,20.26,31391.0,18.7323,18.7694,18.7138,18.7601,31391.0
2021-02-17 12:20:00,20.26,20.37,20.26,20.37,98425.0,18.7601,18.8619,18.7601,18.8619,98425.0
2021-02-17 12:25:00,20.36,20.43,20.36,20.41,119987.0,18.8527,18.9175,18.8527,18.899,119987.0
2021-02-17 12:30:00,20.42,20.42,20.34,20.34,94621.0,18.9082,18.9082,18.8342,18.8342,94621.0
2021-02-17 12:35:00,20.33,20.35,20.3,20.34,37165.0,18.8249,18.8434,18.7971,18.8342,37165.0
2021-02-17 12:40:00,20.34,20.39,20.34,20.38,52962.0,18.8342,18.8805,18.8342,18.8712,52962.0
2021-02-17 12:45:00,20.39,20.42,20.38,20.4,28195.0,18.8805,18.9082,18.8712,18.8897,28195.0
2021-02-17 12:50:00,20.4,20.41,20.35,20.35,40082.0,18.8897,18.899,18.8434,18.8434,40082.0
2021-02-17 12:55:00,20.36,20.39,20.35,20.37,35823.0,18.8527,18.8805,18.8434,18.8619,35823.0
2021-02-17 13:00:00,20.38,20.42,20.38,20.41,22959.0,18.8712,18.9082,18.8712,18.899,22959.0
2021-02-17 13:05:00,20.4,20.44,20.38,20.42,33151.0,18.8897,18.9268,18.8712,18.9082,33151.0
2021-02-17 13:10:00,20.43,20.44,20.4,20.41,40959.0,18.9175,18.9268,18.8897,18.899,40959.0
2021-02-17 13:15:00,20.41,20.43,20.37,20.4,34312.0,18.899,18.9175,18.8619,18.8897,34312.0
2021-02-17 13:20:00,20.41,20.42,20.38,20.41,32065.0,18.899,18.9082,18.8712,18.899,32065.0
2021-02-17 13:25:00,20.41,20.43,20.37,20.4,44495.0,18.899,18.9175,18.8619,18.8897,44495.0
2021-02-17 13:30:00,20.4,20.41,20.37,20.4,23570.0,18.8897,18.899,18.8619,18.8897,23570.0
2021-02-17 13:35:00,20.4,20.4,20.36,20.36,34986.0,18.8897,18.8897,18.8527,18.8527,34986.0
2021-02-17 13:40:00,20.37,20.42,20.36,20.37,33020.0,18.8619,18.9082,18.8527,18.8619,33020.0
2021-02-17 13:45:00,20.37,20.37,20.35,20.36,26577.0,18.8619,18.8619,18.8434,18.8527,26577.0
2021-02-17 13:50:00,20.36,20.39,20.35,20.39,28281.0,18.8527,18.8805,18.8434,18.8805,28281.0
2021-02-17 13:55:00,20.39,20.46,20.38,20.43,45005.0,18.8805,18.9453,18.8712,18.9175,45005.0
2021-02-17 14:00:00,20.42,20.46,20.4,20.45,24253.0,18.9082,18.9453,18.8897,18.936,24253.0
2021-02-17 14:05:00,20.46,20.47,20.44,20.45,26482.0,18.9453,18.9545,18.9268,18.936,26482.0
2021-02-17 14:10:00,20.44,20.45,20.42,20.44,19917.0,18.9268,18.936,18.9082,18.9268,19917.0
2021-02-17 14:15:00,20.44,20.46,20.42,20.43,22404.0,18.9268,18.9453,18.9082,18.9175,22404.0
2021-02-17 14:20:00,20.43,20.45,20.4,20.45,47943.0,18.9175,18.936,18.8897,18.936,47943.0
2021-02-17 14:25:00,20.44,20.45,20.42,20.44,49676.0,18.9268,18.936,18.9082,18.9268,49676.0
2021-02-17 14:30:00,20.44,20.47,20.43,20.43,45135.0,18.9268,18.9545,18.9175,18.9175,45135.0
2021-02-17 14:35:00,20.44,20.47,20.41,20.46,38335.0,18.9268,18.9545,18.899,18.9453,38335.0
2021-02-17 14:40:00,20.46,20.47,20.42,20.42,29704.0,18.9453,18.9545,18.9082,18.9082,29704.0
2021-02-17 14:45:00,20.42,20.43,20.4,20.43,42597.0,18.9082,18.9175,18.8897,18.9175,42597.0
2021-02-17 14:50:00,20.43,20.47,20.42,20.47,45183.0,18.9175,18.9545,18.9082,18.9545,45183.0
2021-02-17 14:55:00,20.47,20.47,20.44,20.45,36144.0,18.9545,18.9545,18.9268,18.936,36144.0
2021-02-17 15:00:00,20.45,20.49,20.44,20.46,36705.0,18.936,18.9731,18.9268,18.9453,36705.0
2021-02-17 15:05:00,20.46,20.5,20.46,20.5,35863.0,18.9453,18.9823,18.9453,18.9823,35863.0
2021-02-17 15:10:00,20.5,20.5,20.46,20.46,36188.0,18.9823,18.9823,18.9453,18.9453,36188.0
2021-02-17 15:15:00,20.46,20.47,20.43,20.43,30686.0,18.9453,18.9545,18.9175,18.9175,30686.0
2021-02-17 15:20:00,20.43,20.43,20.38,20.39,53507.0,18.9175,18.9175,18.8712,18.8805,53507.0
2021-02-17 15:25:00,20.39,20.41,20.37,20.39,53979.0,18.8805,18.899,18.8619,18.8805,53979.0
2021-02-17 15:30:00,20.39,20.44,20.39,20.44,100154.0,18.8805,18.9268,18.8805,18.9268,100154.0
2021-02-17 15:35:00,20.44,20.47,20.43,20.45,67743.0,18.9268,18.9545,18.9175,18.936,67743.0
2021-02-17 15:40:00,20.45,20.47,20.41,20.42,101758.0,18.936,18.9545,18.899,18.9082,101758.0
2021-02-17 15:45:00,20.42,20.51,20.42,20.48,106381.0,18.9082,18.9916,18.9082,18.9638,106381.0
2021-02-17 15:50:00,20.48,20.52,20.48,20.51,129277.0,18.9638,19.0008,18.9638,18.9916,129277.0
2021-02-17 15:55:00,20.51,20.56,20.5,20.55,357098.0,18.9916,19.0379,18.9823,19.0286,357098.0
2021-02-18 09:30:00,20.34,20.37,20.2,20.26,228500.0,18.8342,18.8619,18.7045,18.7601,228500.0
2021-02-18 09:35:00,20.23,20.3,20.17,20.17,161144.0,18.7323,18.7971,18.6768,18.6768,161144.0
2021-02-18 09:40:00,20.17,20.18,19.91,19.92,423871.0,18.6768,18.686,18.436,18.4453,423871.0
2021-02-18 09:45:00,19.91,20.04,19.9,19.97,184457.0,18.436,18.5564,18.4267,18.4916,184457.0
2021-02-18 09:50:00,19.96,19.99,19.86,19.87,185150.0,18.4823,18.5101,18.3897,18.399,185150.0
2021-02-18 09:55:00,19.87,19.96,19.86,19.94,219681.0,18.399,18.4823,18.3897,18.4638,219681.0
2021-02-18 10:00:00,19.93,19.93,19.84,19.9,224660.0,18.4545,18.4545,18.3712,18.4267,224660.0
2021-02-18 10:05:00,19.91,19.91,19.78,19.86,110233.0,18.436,18.436,18.3156,18.3897,110233.0
2021-02-18 10:10:00,19.86,19.88,19.73,19.75,287601.0,18.3897,18.4082,18.2693,18.2878,287601.0
2021-02-18 10:15:00,19.74,19.75,19.63,19.64,137007.0,18.2786,18.2878,18.1767,18.186,137007.0
2021-02-18 10:20:00,19.64,19.65,19.52,19.52,155699.0,18.186,18.1953,18.0749,18.0749,155699.0
2021-02-18 10:25:00,19.53,19.53,19.45,19.52,296585.0,18.0841,18.0841,18.0101,18.0749,296585.0
2021-02-18 10:30:00,19.52,19.52,19.41,19.48,127748.0,18.0749,18.0749,17.973,18.0378,127748.0
2021-02-18 10:35:00,19.49,19.51,19.45,19.48,210688.0,18.0471,18.0656,18.0101,18.0378,210688.0
2021-02-18 10:40:00,19.48,19.58,19.45,19.47,548969.0,18.0378,18.1304,18.0101,18.0286,548969.0
2021-02-18 10:45:00,19.47,19.55,19.46,19.53,151020.0,18.0286,18.1027,18.0193,18.0841,151020.0
2021-02-18 10:50:00,19.53,19.55,19.46,19.53,161832.0,18.0841,18.1027,18.0193,18.0841,161832.0
2021-02-18 10:55:00,19.53,19.54,19.42,19.43,148674.0,18.0841,18.0934,17.9823,17.9915,148674.0
2021-02-18 11:00:00,19.43,19.5,19.41,19.48,205703.0,17.9915,18.0564,17.973,18.0378,205703.0
2021-02-18 11:05:00,19.48,19.53,19.47,19.49,205299.0,18.0378,18.0841,18.0286,18.0471,205299.0
2021-02-18 11:10:00,19.49,19.54,19.48,19.53,149387.0,18.0471,18.0934,18.0378,18.0841,149387.0
2021-02-18 11:15:00,19.53,19.63,19.45,19.58,782234.0,18.0841,18.1767,18.0101,18.1304,782234.0
2021-02-18 11:20:00,19.58,19.65,19.56,19.6,45976.0,18.1304,18.1953,18.1119,18.149,45976.0
2021-02-18 11:25:00,19.6,19.6,19.51,19.52,54884.0,18.149,18.149,18.0656,18.0749,54884.0
2021-02-18 11:30:00,19.52,19.53,19.44,19.45,86893.0,18.0749,18.0841,18.0008,18.0101,86893.0
2021-02-18 11:35:00,19.44,19.55,19.44,19.48,59116.0,18.0008,18.1027,18.0008,18.0378,59116.0
2021-02-18 11:40:00,19.49,19.57,19.48,19.55,60834.0,18.0471,18.1212,18.0378,18.1027,60834.0
2021-02-18 11:45:00,19.55,19.56,19.43,19.44,55738.0,18.1027,18.1119,17.9915,18.0008,55738.0
2021-02-18 11:50:00,19.44,19.54,19.43,19.52,83765.0,18.0008,18.0934,17.9915,18.0749,83765.0
2021-02-18 11:55:00,19.51,19.54,19.5,19.51,30339.0,18.0656,18.0934,18.0564,18.0656,30339.0
2021-02-18 12:00:00,19.51,19.52,19.42,19.42,62124.0,18.0656,18.0749,17.9823,17.9823,62124.0
2021-02-18 12:05:00,19.42,19.48,19.41,19.45,85687.0,17.9823,18.0378,17.973,18.0101,85687.0
2021-02-18 12:10:00,19.45,19.46,19.41,19.43,74867.0,18.0101,18.0193,17.973,17.9915,74867.0
2021-02-18 12:15:00,19.43,19.45,19.38,19.45,91556.0,17.9915,18.0101,17.9452,18.0101,91556.0
2021-02-18 12:20:00,19.45,19.49,19.44,19.48,47688.0,18.0101,18.0471,18.0008,18.0378,47688.0
2021-02-18 12:25:00,19.49,19.52,19.47,19.51,48223.0,18.0471,18.0749,18.0286,18.0656,48223.0
2021-02-18 12:30:00,19.51,19.56,19.49,19.53,68607.0,18.0656,18.1119,18.0471,18.0841,68607.0
2021-02-18 12:35:00,19.53,19.55,19.51,19.53,39149.0,18.0841,18.1027,18.0656,18.0841,39149.0
2021-02-18 12:40:00,19.53,19.55,19.5,19.51,101144.0,18.0841,18.1027,18.0564,18.0656,101144.0
2021-02-18 12:45:00,19.5,19.52,19.47,19.48,51881.0,18.0564,18.0749,18.0286,18.0378,51881.0
2021-02-18 12:50:00,19.48,19.49,19.4,19.41,47077.0,18.0378,18.0471,17.9638,17.973,47077.0
2021-02-18 12:55:00,19.41,19.47,19.4,19.43,86940.0,17.973,18.0286,17.9638,17.9915,86940.0
2021-02-18 13:00:00,19.43,19.44,19.41,19.42,42223.0,17.9915,18.0008,17.973,17.9823,42223.0
2021-02-18 13:05:00,19.42,19.45,19.4,19.42,42659.0,17.9823,18.0101,17.9638,17.9823,42659.0
2021-02-18 13:10:00,19.41,19.5,19.39,19.5,81723.0,17.973,18.0564,17.9545,18.0564,81723.0
2021-02-18 13:15:00,19.5,19.55,19.47,19.54,70840.0,18.0564,18.1027,18.0286,18.0934,70840.0
2021-02-18 13:20:00,19.54,19.67,19.54,19.66,137651.0,18.0934,18.2138,18.0934,18.2045,137651.0
2021-02-18 13:25:00,19.67,19.71,19.66,19.7,70947.0,18.2138,18.2508,18.2045,18.2416,70947.0
2021-02-18 13:30:00,19.69,19.73,19.69,19.69,108271.0,18.2323,18.2693,18.2323,18.2323,108271.0
2021-02-18 13:35:00,19.7,19.77,19.7,19.76,124616.0,18.2416,18.3064,18.2416,18.2971,124616.0
2021-02-18 13:40:00,19.74,19.76,19.7,19.72,94048.0,18.2786,18.2971,18.2416,18.2601,94048.0
2021-02-18 13:45:00,19.73,19.75,19.7,19.75,30861.0,18.2693,18.2878,18.2416,18.2878,30861.0
2021-02-18 13:50:00,19.73,19.76,19.7,19.71,44533.0,18.2693,18.2971,18.2416,18.2508,44533.0
2021-02-18 13:55:00,19.7,19.72,19.67,19.7,80212.0,18.2416,18.2601,18.2138,18.2416,80212.0
2021-02-18 14:00:00,19.7,19.7,19.65,19.68,57745.0,18.2416,18.2416,18.1953,18.223,57745.0
2021-02-18 14:05:00,19.67,19.69,19.62,19.64,54152.0,18.2138,18.2323,18.1675,18.186,54152.0
2021-02-18 14:10:00,19.65,19.65,19.58,19.64,54887.0,18.1953,18.1953,18.1304,18.186,54887.0
2021-02-18 14:15:00,19.64,19.66,19.59,19.61,40735.0,18.186,18.2045,18.1397,18.1582,40735.0
2021-02-18 14:20:00,19.62,19.72,19.61,19.7,51163.0,18.1675,18.2601,18.1582,18.2416,51163.0
2021-02-18 14:25:00,19.7,19.72,19.69,19.71,27803.0,18.2416,18.2601,18.2323,18.2508,27803.0
2021-02-18 14:30:00,19.71,19.73,19.69,19.7,31204.0,18.2508,18.2693,18.2323,18.2416,31204.0
2021-02-18 14:35:00,19.7,19.71,19.67,19.71,41844.0,18.2416,18.2508,18.2138,18.2508,41844.0
2021-02-18 14:40:00,19.7,19.71,19.67,19.68,47326.0,18.2416,18.2508,18.2138,18.223,47326.0
2021-02-18 14:45:00,19.69,19.7,19.66,19.67,31405.0,18.2323,18.2416,18.2045,18.2138,31405.0
2021-02-18 14:50:00,19.67,19.69,19.62,19.65,103120.0,18.2138,18.2323,18.1675,18.1953,103120.0
2021-02-18 14:55:00,19.65,19.68,19.63,19.64,49032.0,18.1953,18.223,18.1767,18.186,49032.0
2021-02-18 15:00:00,19.63,19.65,19.6,19.65,50088.0,18.1767,18.1953,18.149,18.1953,50088.0
2021-02-18 15:05:00,19.65,19.72,19.64,19.71,109420.0,18.1953,18.2601,18.186,18.2508,109420.0
2021-02-18 15:10:00,19.71,19.71,19.63,19.64,63338.0,18.2508,18.2508,18.1767,18.186,63338.0
2021-02-18 15:15:00,19.64,19.66,19.6,19.6,44546.0,18.186,18.2045,18.149,18.149,44546.0
2021-02-18 15:20:00,19.6,19.6,19.54,19.55,53662.0,18.149,18.149,18.0934,18.1027,53662.0
2021-02-18 15:25:00,19.55,19.6,19.55,19.57,53148.0,18.1027,18.149,18.1027,18.1212,53148.0
2021-02-18 15:30:00,19.57,19.58,19.54,19.55,93310.0,18.1212,18.1304,18.0934,18.1027,93310.0
2021-02-18 15:35:00,19.55,19.58,19.54,19.56,109214.0,18.1027,18.1304,18.0934,18.1119,109214.0
2021-02-18 15:40:00,19.55,19.64,19.55,19.62,98624.0,18.1027,18.186,18.1027,18.1675,98624.0
2021-02-18 15:45:00,19.62,19.64,19.58,19.59,170482.0,18.1675,18.186,18.1304,18.1397,170482.0
2021-02-18 15:50:00,19.6,19.65,19.59,19.63,255676.0,18.149,18.1953,18.1397,18.1767,255676.0
2021-02-18 15:55:00,19.64,19.65,19.56,19.57,438599.0,18.186,18.1953,18.1119,18.1212,438599.0
2021-02-19 09:30:00,19.57,20.0,19.5,19.91,389822.0,18.1212,18.5193,18.0564,18.436,389822.0
2021-02-19 09:35:00,19.9,19.96,19.83,19.89,84221.0,18.4267,18.4823,18.3619,18.4175,84221.0
2021-02-19 09:40:00,19.9,19.97,19.85,19.94,79703.0,18.4267,18.4916,18.3804,18.4638,79703.0
2021-02-19 09:45:00,19.94,20.11,19.94,20.1,238557.0,18.4638,18.6212,18.4638,18.6119,238557.0
2021-02-19 09:50:00,20.1,20.1,19.94,19.94,88241.0,18.6119,18.6119,18.4638,18.4638,88241.0
2021-02-19 09:55:00,19.95,20.11,19.95,20.05,72733.0,18.473,18.6212,18.473,18.5656,72733.0
2021-02-19 10:00:00,20.06,20.08,19.93,20.01,63905.0,18.5749,18.5934,18.4545,18.5286,63905.0
2021-02-19 10:05:00,20.01,20.1,20.01,20.08,71570.0,18.5286,18.6119,18.5286,18.5934,71570.0
2021-02-19 10:10:00,20.08,20.18,20.08,20.14,124617.0,18.5934,18.686,18.5934,18.649,124617.0
2021-02-19 10:15:00,20.15,20.24,20.15,20.23,65395.0,18.6582,18.7416,18.6582,18.7323,65395.0
2021-02-19 10:20:00,20.23,20.3,20.2,20.28,42773.0,18.7323,18.7971,18.7045,18.7786,42773.0
2021-02-19 10:25:00,20.28,20.3,20.22,20.22,116021.0,18.7786,18.7971,18.7231,18.7231,116021.0
2021-02-19 10:30:00,20.22,20.25,20.17,20.25,42431.0,18.7231,18.7508,18.6768,18.7508,42431.0
2021-02-19 10:35:00,20.25,20.27,20.17,20.25,48663.0,18.7508,18.7694,18.6768,18.7508,48663.0
2021-02-19 10:40:00,20.25,20.3,20.23,20.25,51615.0,18.7508,18.7971,18.7323,18.7508,51615.0
2021-02-19 10:45:00,20.25,20.26,20.17,20.18,43172.0,18.7508,18.7601,18.6768,18.686,43172.0
2021-02-19 10:50:00,20.19,20.21,20.15,20.17,70238.0,18.6953,18.7138,18.6582,18.6768,70238.0
2021-02-19 10:55:00,20.17,20.23,20.16,20.19,51922.0,18.6768,18.7323,18.6675,18.6953,51922.0
2021-02-19 11:00:00,20.19,20.21,20.12,20.14,32160.0,18.6953,18.7138,18.6305,18.649,32160.0
2021-02-19 11:05:00,20.14,20.19,20.12,20.19,35459.0,18.649,18.6953,18.6305,18.6953,35459.0
2021-02-19 11:10:00,20.2,20.26,20.17,20.19,57039.0,18.7045,18.7601,18.6768,18.6953,57039.0
2021-02-19 11:15:00,20.2,20.23,20.16,20.18,53761.0,18.7045,18.7323,18.6675,18.686,53761.0
2021-02-19 11:20:00,20.18,20.23,20.12,20.13,95281.0,18.686,18.7323,18.6305,18.6397,95281.0
2021-02-19 11:25:00,20.13,20.16,20.07,20.14,63576.0,18.6397,18.6675,18.5842,18.649,63576.0
2021-02-19 11:30:00,20.14,20.14,20.07,20.09,56566.0,18.649,18.649,18.5842,18.6027,56566.0
2021-02-19 11:35:00,20.1,20.14,20.09,20.12,35183.0,18.6119,18.649,18.6027,18.6305,35183.0
2021-02-19 11:40:00,20.12,20.16,20.11,20.14,38287.0,18.6305,18.6675,18.6212,18.649,38287.0
2021-02-19 11:45:00,20.14,20.16,20.1,20.1,25326.0,18.649,18.6675,18.6119,18.6119,25326.0
2021-02-19 11:50:00,20.1,20.15,20.1,20.12,49088.0,18.6119,18.6582,18.6119,18.6305,49088.0
2021-02-19 11:55:00,20.11,20.12,20.04,20.05,23591.0,18.6212,18.6305,18.5564,18.5656,23591.0
2021-02-19 12:00:00,20.04,20.1,20.03,20.1,49004.0,18.5564,18.6119,18.5471,18.6119,49004.0
2021-02-19 12:05:00,20.1,20.14,20.09,20.1,41184.0,18.6119,18.649,18.6027,18.6119,41184.0
2021-02-19 12:10:00,20.1,20.13,20.09,20.13,30111.0,18.6119,18.6397,18.6027,18.6397,30111.0
2021-02-19 12:15:00,20.14,20.19,20.14,20.16,51125.0,18.649,18.6953,18.649,18.6675,51125.0
2021-02-19 12:20:00,20.16,20.17,20.13,20.16,49089.0,18.6675,18.6768,18.6397,18.6675,49089.0
2021-02-19 12:25:00,20.15,20.17,20.14,20.14,38183.0,18.6582,18.6768,18.649,18.649,38183.0
2021-02-19 12:30:00,20.14,20.18,20.13,20.15,31356.0,18.649,18.686,18.6397,18.6582,31356.0
2021-02-19 12:35:00,20.15,20.17,20.11,20.12,18672.0,18.6582,18.6768,18.6212,18.6305,18672.0
2021-02-19 12:40:00,20.12,20.14,20.09,20.12,41968.0,18.6305,18.649,18.6027,18.6305,41968.0
2021-02-19 12:45:00,20.13,20.16,20.11,20.14,34757.0,18.6397,18.6675,18.6212,18.649,34757.0
2021-02-19 12:50:00,20.13,20.14,20.06,20.07,21743.0,18.6397,18.649,18.5749,18.5842,21743.0
2021-02-19 12:55:00,20.07,20.12,20.06,20.1,50976.0,18.5842,18.6305,18.5749,18.6119,50976.0
2021-02-19 13:00:00,20.09,20.1,20.04,20.06,76836.0,18.6027,18.6119,18.5564,18.5749,76836.0
2021-02-19 13:05:00,20.06,20.08,20.04,20.04,62405.0,18.5749,18.5934,18.5564,18.5564,62405.0
2021-02-19 13:10:00,20.04,20.08,20.03,20.04,29226.0,18.5564,18.5934,18.5471,18.5564,29226.0
2021-02-19 13:15:00,20.03,20.08,20.02,20.07,42667.0,18.5471,18.5934,18.5379,18.5842,42667.0
2021-02-19 13:20:00,20.07,20.13,20.06,20.12,59925.0,18.5842,18.6397,18.5749,18.6305,59925.0
2021-02-19 13:25:00,20.13,20.17,20.11,20.16,42637.0,18.6397,18.6768,18.6212,18.6675,42637.0
2021-02-19 13:30:00,20.16,20.16,20.13,20.14,31445.0,18.6675,18.6675,18.6397,18.649,31445.0
2021-02-19 13:35:00,20.15,20.22,20.13,20.22,79273.0,18.6582,18.7231,18.6397,18.7231,79273.0
2021-02-19 13:40:00,20.21,20.25,20.2,20.25,45198.0,18.7138,18.7508,18.7045,18.7508,45198.0
2021-02-19 13:45:00,20.24,20.26,20.18,20.18,79532.0,18.7416,18.7601,18.686,18.686,79532.0
2021-02-19 13:50:00,20.19,20.24,20.17,20.23,45440.0,18.6953,18.7416,18.6768,18.7323,45440.0
2021-02-19 13:55:00,20.22,20.28,20.22,20.25,34960.0,18.7231,18.7786,18.7231,18.7508,34960.0
2021-02-19 14:00:00,20.25,20.29,20.25,20.28,52748.0,18.7508,18.7879,18.7508,18.7786,52748.0
2021-02-19 14:05:00,20.28,20.29,20.24,20.25,66810.0,18.7786,18.7879,18.7416,18.7508,66810.0
2021-02-19 14:10:00,20.25,20.25,20.18,20.21,69855.0,18.7508,18.7508,18.686,18.7138,69855.0
2021-02-19 14:15:00,20.21,20.23,20.2,20.21,51046.0,18.7138,18.7323,18.7045,18.7138,51046.0
2021-02-19 14:20:00,20.21,20.22,20.16,20.16,65291.0,18.7138,18.7231,18.6675,18.6675,65291.0
2021-02-19 14:25:00,20.16,20.19,20.11,20.11,53856.0,18.6675,18.6953,18.6212,18.6212,53856.0
2021-02-19 14:30:00,20.12,20.19,20.12,20.16,81390.0,18.6305,18.6953,18.6305,18.6675,81390.0
2021-02-19 14:35:00,20.15,20.16,20.13,20.16,33696.0,18.6582,18.6675,18.6397,18.6675,33696.0
2021-02-19 14:40:00,20.16,20.16,20.11,20.15,35847.0,18.6675,18.6675,18.6212,18.6582,35847.0
2021-02-19 14:45:00,20.14,20.18,20.13,20.17,34444.0,18.649,18.686,18.6397,18.6768,34444.0
2021-02-19 14:50:00,20.18,20.21,20.16,20.17,105725.0,18.686,18.7138,18.6675,18.6768,105725.0
2021-02-19 14:55:00,20.18,20.19,20.14,20.16,71109.0,18.686,18.6953,18.649,18.6675,71109.0
2021-02-19 15:00:00,20.15,20.23,20.14,20.21,63670.0,18.6582,18.7323,18.649,18.7138,63670.0
2021-02-19 15:05:00,20.21,20.21,20.16,20.17,80778.0,18.7138,18.7138,18.6675,18.6768,80778.0
2021-02-19 15:10:00,20.18,20.23,20.17,20.2,41250.0,18.686,18.7323,18.6768,18.7045,41250.0
2021-02-19 15:15:00,20.21,20.23,20.2,20.21,72708.0,18.7138,18.7323,18.7045,18.7138,72708.0
2021-02-19 15:20:00,20.21,20.22,20.18,20.2,49036.0,18.7138,18.7231,18.686,18.7045,49036.0
2021-02-19 15:25:00,20.2,20.24,20.18,20.23,75408.0,18.7045,18.7416,18.686,18.7323,75408.0
2021-02-19 15:30:00,20.23,20.29,20.21,20.27,119709.0,18.7323,18.7879,18.7138,18.7694,119709.0
2021-02-19 15:35:00,20.27,20.29,20.25,20.26,93102.0,18.7694,18.7879,18.7508,18.7601,93102.0
2021-02-19 15:40:00,20.26,20.28,20.22,20.23,62027.0,18.7601,18.7786,18.7231,18.7323,62027.0
2021-02-19 15:45:00,20.23,20.25,20.19,20.19,126684.0,18.7323,18.7508,18.6953,18.6953,126684.0
2021-02-19 15:50:00,20.2,20.22,20.13,20.14,281389.0,18.7045,18.7231,18.6397,18.649,281389.0
2021-02-19 15:55:00,20.14,20.21,20.12,20.2,485068.0,18.649,18.7138,18.6305,18.7045,485068.0
2021-02-22 09:30:00,20.2,20.48,20.14,20.44,303012.0,18.7045,18.9638,18.649,18.9268,303012.0
2021-02-22 09:35:00,20.43,20.58,20.43,20.57,143604.0,18.9175,19.0564,18.9175,19.0471,143604.0
2021-02-22 09:40:00,20.56,20.65,20.52,20.61,195650.0,19.0379,19.1212,19.0008,19.0842,195650.0
2021-02-22 09:45:00,20.61,20.66,19.4,20.61,141755.0,19.0842,19.1305,17.9638,19.0842,141755.0
2021-02-22 09:50:00,20.61,20.67,20.55,20.65,76818.0,19.0842,19.1397,19.0286,19.1212,76818.0
2021-02-22 09:55:00,20.65,20.76,20.62,20.75,148663.0,19.1212,19.2231,19.0934,19.2138,148663.0
2021-02-22 10:00:00,20.75,20.84,20.74,20.83,159895.0,19.2138,19.2972,19.2046,19.2879,159895.0
2021-02-22 10:05:00,20.82,20.98,20.82,20.97,179909.0,19.2786,19.4268,19.2786,19.4175,179909.0
2021-02-22 10:10:00,20.96,21.11,20.94,21.09,247322.0,19.4083,19.5472,19.3897,19.5286,247322.0
2021-02-22 10:15:00,21.08,21.1,21.03,21.09,196872.0,19.5194,19.5379,19.4731,19.5286,196872.0
2021-02-22 10:20:00,21.1,21.43,21.1,21.42,1147313.0,19.5379,19.8435,19.5379,19.8342,1147313.0
2021-02-22 10:25:00,21.43,21.52,21.35,21.46,621639.0,19.8435,19.9268,19.7694,19.8713,621639.0
2021-02-22 10:30:00,21.47,21.55,21.38,21.43,381502.0,19.8805,19.9546,19.7972,19.8435,381502.0
2021-02-22 10:35:00,21.43,21.47,21.35,21.37,154387.0,19.8435,19.8805,19.7694,19.7879,154387.0
2021-02-22 10:40:00,21.38,21.49,21.36,21.48,179274.0,19.7972,19.899,19.7787,19.8898,179274.0
2021-02-22 10:45:00,21.48,21.49,21.43,21.46,106840.0,19.8898,19.899,19.8435,19.8713,106840.0
2021-02-22 10:50:00,21.46,21.5,21.35,21.36,121563.0,19.8713,19.9083,19.7694,19.7787,121563.0
2021-02-22 10:55:00,21.36,21.39,21.3,21.37,138117.0,19.7787,19.8064,19.7231,19.7879,138117.0
2021-02-22 11:00:00,21.37,21.4,21.3,21.32,147910.0,19.7879,19.8157,19.7231,19.7416,147910.0
2021-02-22 11:05:00,21.33,21.39,21.26,21.26,105497.0,19.7509,19.8064,19.6861,19.6861,105497.0
2021-02-22 11:10:00,21.26,21.45,21.25,21.43,130302.0,19.6861,19.862,19.6768,19.8435,130302.0
2021-02-22 11:15:00,21.44,21.45,21.35,21.37,143080.0,19.8527,19.862,19.7694,19.7879,143080.0
2021-02-22 11:20:00,21.38,21.41,21.34,21.38,89316.0,19.7972,19.825,19.7601,19.7972,89316.0
2021-02-22 11:25:00,21.38,21.38,21.23,21.24,112874.0,19.7972,19.7972,19.6583,19.6675,112874.0
2021-02-22 11:30:00,21.24,21.28,21.2,21.21,102777.0,19.6675,19.7046,19.6305,19.6398,102777.0
2021-02-22 11:35:00,21.21,21.39,21.21,21.39,85451.0,19.6398,19.8064,19.6398,19.8064,85451.0
2021-02-22 11:40:00,21.38,21.4,21.3,21.35,63369.0,19.7972,19.8157,19.7231,19.7694,63369.0
2021-02-22 11:45:00,21.36,21.39,21.34,21.36,41168.0,19.7787,19.8064,19.7601,19.7787,41168.0
2021-02-22 11:50:00,21.37,21.45,21.35,21.43,163572.0,19.7879,19.862,19.7694,19.8435,163572.0
2021-02-22 11:55:00,21.44,21.54,21.44,21.51,148875.0,19.8527,19.9453,19.8527,19.9176,148875.0
2021-02-22 12:00:00,21.5,21.57,21.47,21.51,134409.0,19.9083,19.9731,19.8805,19.9176,134409.0
2021-02-22 12:05:00,21.51,21.56,21.48,21.51,141014.0,19.9176,19.9638,19.8898,19.9176,141014.0
2021-02-22 12:10:00,21.51,21.62,21.5,21.61,94084.0,19.9176,20.0194,19.9083,20.0101,94084.0
2021-02-22 12:15:00,21.61,21.62,21.54,21.56,67593.0,20.0101,20.0194,19.9453,19.9638,67593.0
2021-02-22 12:20:00,21.56,21.59,21.55,21.57,58937.0,19.9638,19.9916,19.9546,19.9731,58937.0
2021-02-22 12:25:00,21.57,21.71,21.56,21.7,149079.0,19.9731,20.1027,19.9638,20.0935,149079.0
2021-02-22 12:30:00,21.7,21.72,21.63,21.64,62053.0,20.0935,20.112,20.0287,20.0379,62053.0
2021-02-22 12:35:00,21.64,21.65,21.53,21.63,129259.0,20.0379,20.0472,19.9361,20.0287,129259.0
2021-02-22 12:40:00,21.62,21.63,21.57,21.57,60443.0,20.0194,20.0287,19.9731,19.9731,60443.0
2021-02-22 12:45:00,21.57,21.62,21.57,21.61,46446.0,19.9731,20.0194,19.9731,20.0101,46446.0
2021-02-22 12:50:00,21.61,21.64,21.52,21.56,101956.0,20.0101,20.0379,19.9268,19.9638,101956.0
2021-02-22 12:55:00,21.55,21.62,21.54,21.59,35387.0,19.9546,20.0194,19.9453,19.9916,35387.0
2021-02-22 13:00:00,21.6,21.6,21.5,21.51,60872.0,20.0009,20.0009,19.9083,19.9176,60872.0
2021-02-22 13:05:00,21.51,21.59,21.51,21.58,79132.0,19.9176,19.9916,19.9176,19.9824,79132.0
2021-02-22 13:10:00,21.58,21.59,21.49,21.57,84589.0,19.9824,19.9916,19.899,19.9731,84589.0
2021-02-22 13:15:00,21.57,21.61,21.55,21.57,57489.0,19.9731,20.0101,19.9546,19.9731,57489.0
2021-02-22 13:20:00,21.56,21.59,21.41,21.42,186164.0,19.9638,19.9916,19.825,19.8342,186164.0
2021-02-22 13:25:00,21.43,21.47,21.4,21.46,72904.0,19.8435,19.8805,19.8157,19.8713,72904.0
2021-02-22 13:30:00,21.46,21.49,21.45,21.47,34873.0,19.8713,19.899,19.862,19.8805,34873.0
2021-02-22 13:35:00,21.47,21.49,21.44,21.47,82364.0,19.8805,19.899,19.8527,19.8805,82364.0
2021-02-22 13:40:00,21.47,21.49,21.45,21.46,56245.0,19.8805,19.899,19.862,19.8713,56245.0
2021-02-22 13:45:00,21.46,21.5,21.43,21.5,93639.0,19.8713,19.9083,19.8435,19.9083,93639.0
2021-02-22 13:50:00,21.49,21.53,21.48,21.5,89970.0,19.899,19.9361,19.8898,19.9083,89970.0
2021-02-22 13:55:00,21.5,21.52,21.46,21.51,226642.0,19.9083,19.9268,19.8713,19.9176,226642.0
2021-02-22 14:00:00,21.51,21.54,21.46,21.48,89903.0,19.9176,19.9453,19.8713,19.8898,89903.0
2021-02-22 14:05:00,21.48,21.5,21.46,21.48,38670.0,19.8898,19.9083,19.8713,19.8898,38670.0
2021-02-22 14:10:00,21.48,21.5,21.46,21.48,32851.0,19.8898,19.9083,19.8713,19.8898,32851.0
2021-02-22 14:15:00,21.48,21.51,21.45,21.48,52750.0,19.8898,19.9176,19.862,19.8898,52750.0
2021-02-22 14:20:00,21.48,21.53,21.47,21.52,58248.0,19.8898,19.9361,19.8805,19.9268,58248.0
2021-02-22 14:25:00,21.52,21.58,21.52,21.57,47075.0,19.9268,19.9824,19.9268,19.9731,47075.0
2021-02-22 14:30:00,21.58,21.61,21.56,21.56,69351.0,19.9824,20.0101,19.9638,19.9638,69351.0
2021-02-22 14:35:00,21.57,21.57,21.5,21.52,60583.0,19.9731,19.9731,19.9083,19.9268,60583.0
2021-02-22 14:40:00,21.51,21.54,21.48,21.5,43659.0,19.9176,19.9453,19.8898,19.9083,43659.0
2021-02-22 14:45:00,21.49,21.5,21.45,21.46,93542.0,19.899,19.9083,19.862,19.8713,93542.0
2021-02-22 14:50:00,21.46,21.47,21.41,21.41,77831.0,19.8713,19.8805,19.825,19.825,77831.0
2021-02-22 14:55:00,21.42,21.49,21.4,21.48,86897.0,19.8342,19.899,19.8157,19.8898,86897.0
2021-02-22 15:00:00,21.48,21.54,21.46,21.53,167495.0,19.8898,19.9453,19.8713,19.9361,167495.0
2021-02-22 15:05:00,21.52,21.55,21.47,21.48,130645.0,19.9268,19.9546,19.8805,19.8898,130645.0
2021-02-22 15:10:00,21.47,21.5,21.42,21.42,77679.0,19.8805,19.9083,19.8342,19.8342,77679.0
2021-02-22 15:15:00,21.42,21.44,21.35,21.35,67650.0,19.8342,19.8527,19.7694,19.7694,67650.0
2021-02-22 15:20:00,21.35,21.38,21.3,21.3,64605.0,19.7694,19.7972,19.7231,19.7231,64605.0
2021-02-22 15:25:00,21.3,21.32,21.25,21.26,111375.0,19.7231,19.7416,19.6768,19.6861,111375.0
2021-02-22 15:30:00,21.26,21.3,21.23,21.27,113729.0,19.6861,19.7231,19.6583,19.6953,113729.0
2021-02-22 15:35:00,21.27,21.28,21.21,21.23,111539.0,19.6953,19.7046,19.6398,19.6583,111539.0
2021-02-22 15:40:00,21.22,21.26,21.19,21.24,149151.0,19.649,19.6861,19.6212,19.6675,149151.0
2021-02-22 15:45:00,21.25,21.27,21.16,21.17,294003.0,19.6768,19.6953,19.5935,19.6027,294003.0
2021-02-22 15:50:00,21.17,21.19,21.11,21.11,384296.0,19.6027,19.6212,19.5472,19.5472,384296.0
2021-02-22 15:55:00,21.11,21.13,21.07,21.13,539394.0,19.5472,19.5657,19.5101,19.5657,539394.0
2021-02-23 09:30:00,21.26,21.33,20.55,20.57,362478.0,19.6861,19.7509,19.0286,19.0471,362478.0
2021-02-23 09:35:00,20.57,20.71,20.48,20.52,164396.0,19.0471,19.1768,18.9638,19.0008,164396.0
2021-02-23 09:40:00,20.5,20.63,20.2,20.24,266745.0,18.9823,19.1027,18.7045,18.7416,266745.0
2021-02-23 09:45:00,20.24,20.25,19.81,19.82,347839.0,18.7416,18.7508,18.3434,18.3527,347839.0
2021-02-23 09:50:00,19.81,20.18,19.77,20.16,207328.0,18.3434,18.686,18.3064,18.6675,207328.0
2021-02-23 09:55:00,20.17,20.36,20.12,20.36,194559.0,18.6768,18.8527,18.6305,18.8527,194559.0
2021-02-23 10:00:00,20.35,20.63,20.28,20.6,199162.0,18.8434,19.1027,18.7786,19.0749,199162.0
2021-02-23 10:05:00,20.6,20.69,20.5,20.65,144626.0,19.0749,19.1583,18.9823,19.1212,144626.0
2021-02-23 10:10:00,20.64,20.78,20.63,20.73,337689.0,19.112,19.2416,19.1027,19.1953,337689.0
2021-02-23 10:15:00,20.73,20.8,20.68,20.75,357213.0,19.1953,19.2601,19.149,19.2138,357213.0
2021-02-23 10:20:00,20.75,20.95,20.72,20.94,252478.0,19.2138,19.399,19.186,19.3897,252478.0
2021-02-23 10:25:00,20.94,21.02,20.89,20.97,249424.0,19.3897,19.4638,19.3435,19.4175,249424.0
2021-02-23 10:30:00,20.97,21.0,20.63,20.77,256410.0,19.4175,19.4453,19.1027,19.2323,256410.0
2021-02-23 10:35:00,20.77,20.78,20.66,20.73,100141.0,19.2323,19.2416,19.1305,19.1953,100141.0
2021-02-23 10:40:00,20.73,20.88,20.69,20.81,147914.0,19.1953,19.3342,19.1583,19.2694,147914.0
2021-02-23 10:45:00,20.82,20.89,20.75,20.75,86410.0,19.2786,19.3435,19.2138,19.2138,86410.0
2021-02-23 10:50:00,20.76,20.81,20.53,20.6,200467.0,19.2231,19.2694,19.0101,19.0749,200467.0
2021-02-23 10:55:00,20.59,20.6,20.4,20.43,128679.0,19.0657,19.0749,18.8897,18.9175,128679.0
2021-02-23 11:00:00,20.43,20.56,20.4,20.55,82914.0,18.9175,19.0379,18.8897,19.0286,82914.0
2021-02-23 11:05:00,20.55,20.56,20.44,20.48,89322.0,19.0286,19.0379,18.9268,18.9638,89322.0
2021-02-23 11:10:00,20.48,20.48,20.29,20.35,153609.0,18.9638,18.9638,18.7879,18.8434,153609.0
2021-02-23 11:15:00,20.36,20.43,20.31,20.36,136839.0,18.8527,18.9175,18.8064,18.8527,136839.0
2021-02-23 11:20:00,20.36,20.45,20.33,20.39,139291.0,18.8527,18.936,18.8249,18.8805,139291.0
2021-02-23 11:25:00,20.39,20.51,20.33,20.48,104900.0,18.8805,18.9916,18.8249,18.9638,104900.0
2021-02-23 11:30:00,20.49,20.62,20.48,20.61,107976.0,18.9731,19.0934,18.9638,19.0842,107976.0
2021-02-23 11:35:00,20.61,20.61,20.52,20.55,111732.0,19.0842,19.0842,19.0008,19.0286,111732.0
2021-02-23 11:40:00,20.56,20.58,20.46,20.51,123199.0,19.0379,19.0564,18.9453,18.9916,123199.0
2021-02-23 11:45:00,20.51,20.56,20.49,20.52,103410.0,18.9916,19.0379,18.9731,19.0008,103410.0
2021-02-23 11:50:00,20.52,20.62,20.49,20.62,129331.0,19.0008,19.0934,18.9731,19.0934,129331.0
2021-02-23 11:55:00,20.61,20.62,20.53,20.6,87060.0,19.0842,19.0934,19.0101,19.0749,87060.0
2021-02-23 12:00:00,20.59,20.59,20.51,20.56,57160.0,19.0657,19.0657,18.9916,19.0379,57160.0
2021-02-23 12:05:00,20.57,20.62,20.55,20.61,27552.0,19.0471,19.0934,19.0286,19.0842,27552.0
2021-02-23 12:10:00,20.6,20.68,20.59,20.63,50390.0,19.0749,19.149,19.0657,19.1027,50390.0
2021-02-23 12:15:00,20.63,20.67,20.54,20.67,63322.0,19.1027,19.1397,19.0194,19.1397,63322.0
2021-02-23 12:20:00,20.67,20.67,20.58,20.61,45032.0,19.1397,19.1397,19.0564,19.0842,45032.0
2021-02-23 12:25:00,20.62,20.66,20.61,20.64,48402.0,19.0934,19.1305,19.0842,19.112,48402.0
2021-02-23 12:30:00,20.63,20.71,20.63,20.71,61083.0,19.1027,19.1768,19.1027,19.1768,61083.0
2021-02-23 12:35:00,20.7,20.73,20.58,20.62,102941.0,19.1675,19.1953,19.0564,19.0934,102941.0
2021-02-23 12:40:00,20.61,20.64,20.6,20.64,38658.0,19.0842,19.112,19.0749,19.112,38658.0
2021-02-23 12:45:00,20.63,20.72,20.61,20.66,74878.0,19.1027,19.186,19.0842,19.1305,74878.0
2021-02-23 12:50:00,20.66,20.67,20.61,20.66,50966.0,19.1305,19.1397,19.0842,19.1305,50966.0
2021-02-23 12:55:00,20.67,20.67,20.53,20.57,42317.0,19.1397,19.1397,19.0101,19.0471,42317.0
2021-02-23 13:00:00,20.57,20.62,20.53,20.55,81580.0,19.0471,19.0934,19.0101,19.0286,81580.0
2021-02-23 13:05:00,20.55,20.57,20.46,20.47,181087.0,19.0286,19.0471,18.9453,18.9545,181087.0
2021-02-23 13:10:00,20.46,20.47,20.41,20.43,70643.0,18.9453,18.9545,18.899,18.9175,70643.0
2021-02-23 13:15:00,20.42,20.54,20.42,20.51,62075.0,18.9082,19.0194,18.9082,18.9916,62075.0
2021-02-23 13:20:00,20.52,20.52,20.43,20.51,83678.0,19.0008,19.0008,18.9175,18.9916,83678.0
2021-02-23 13:25:00,20.51,20.51,20.43,20.46,57951.0,18.9916,18.9916,18.9175,18.9453,57951.0
2021-02-23 13:30:00,20.45,20.47,20.42,20.44,41453.0,18.936,18.9545,18.9082,18.9268,41453.0
2021-02-23 13:35:00,20.45,20.6,20.45,20.59,74678.0,18.936,19.0749,18.936,19.0657,74678.0
2021-02-23 13:40:00,20.6,20.61,20.47,20.5,39852.0,19.0749,19.0842,18.9545,18.9823,39852.0
2021-02-23 13:45:00,20.5,20.55,20.46,20.54,43010.0,18.9823,19.0286,18.9453,19.0194,43010.0
2021-02-23 13:50:00,20.55,20.59,20.51,20.52,27255.0,19.0286,19.0657,18.9916,19.0008,27255.0
2021-02-23 13:55:00,20.51,20.62,20.5,20.6,80090.0,18.9916,19.0934,18.9823,19.0749,80090.0
2021-02-23 14:00:00,20.61,20.7,20.61,20.66,59134.0,19.0842,19.1675,19.0842,19.1305,59134.0
2021-02-23 14:05:00,20.66,20.73,20.65,20.73,96107.0,19.1305,19.1953,19.1212,19.1953,96107.0
2021-02-23 14:10:00,20.73,20.79,20.7,20.78,75125.0,19.1953,19.2509,19.1675,19.2416,75125.0
2021-02-23 14:15:00,20.78,20.83,20.73,20.82,57796.0,19.2416,19.2879,19.1953,19.2786,57796.0
2021-02-23 14:20:00,20.82,20.83,20.77,20.8,53066.0,19.2786,19.2879,19.2323,19.2601,53066.0
2021-02-23 14:25:00,20.81,20.83,20.78,20.8,58239.0,19.2694,19.2879,19.2416,19.2601,58239.0
2021-02-23 14:30:00,20.81,20.84,20.73,20.73,80129.0,19.2694,19.2972,19.1953,19.1953,80129.0
2021-02-23 14:35:00,20.73,20.78,20.69,20.78,45607.0,19.1953,19.2416,19.1583,19.2416,45607.0
2021-02-23 14:40:00,20.77,20.85,20.77,20.85,50003.0,19.2323,19.3064,19.2323,19.3064,50003.0
2021-02-23 14:45:00,20.86,20.89,20.82,20.89,57104.0,19.3157,19.3435,19.2786,19.3435,57104.0
2021-02-23 14:50:00,20.89,20.9,20.84,20.86,76892.0,19.3435,19.3527,19.2972,19.3157,76892.0
2021-02-23 14:55:00,20.86,20.88,20.82,20.87,67245.0,19.3157,19.3342,19.2786,19.3249,67245.0
2021-02-23 15:00:00,20.86,20.9,20.84,20.89,44738.0,19.3157,19.3527,19.2972,19.3435,44738.0
2021-02-23 15:05:00,20.9,20.96,20.9,20.92,65162.0,19.3527,19.4083,19.3527,19.3712,65162.0
2021-02-23 15:10:00,20.92,20.96,20.87,20.94,69024.0,19.3712,19.4083,19.3249,19.3897,69024.0
2021-02-23 15:15:00,20.94,20.94,20.89,20.9,67489.0,19.3897,19.3897,19.3435,19.3527,67489.0
2021-02-23 15:20:00,20.91,20.96,20.88,20.91,63688.0,19.362,19.4083,19.3342,19.362,63688.0
2021-02-23 15:25:00,20.91,20.95,20.89,20.94,96076.0,19.362,19.399,19.3435,19.3897,96076.0
2021-02-23 15:30:00,20.95,20.98,20.93,20.94,104215.0,19.399,19.4268,19.3805,19.3897,104215.0
2021-02-23 15:35:00,20.95,21.03,20.94,20.99,136642.0,19.399,19.4731,19.3897,19.436,136642.0
2021-02-23 15:40:00,21.0,21.02,20.94,20.96,89630.0,19.4453,19.4638,19.3897,19.4083,89630.0
2021-02-23 15:45:00,20.96,21.04,20.92,20.92,162840.0,19.4083,19.4823,19.3712,19.3712,162840.0
2021-02-23 15:50:00,20.92,20.98,20.91,20.93,225269.0,19.3712,19.4268,19.362,19.3805,225269.0
2021-02-23 15:55:00,20.92,20.96,20.9,20.94,424900.0,19.3712,19.4083,19.3527,19.3897,424900.0
2021-02-24 09:30:00,21.06,21.41,20.93,21.3,274776.0,19.5009,19.825,19.3805,19.7231,274776.0
2021-02-24 09:35:00,21.34,21.45,21.21,21.34,160181.0,19.7601,19.862,19.6398,19.7601,160181.0
2021-02-24 09:40:00,21.35,21.53,21.34,21.49,187475.0,19.7694,19.9361,19.7601,19.899,187475.0
2021-02-24 09:45:00,21.5,21.64,21.43,21.64,204072.0,19.9083,20.0379,19.8435,20.0379,204072.0
2021-02-24 09:50:00,21.63,21.72,21.53,21.64,163251.0,20.0287,20.112,19.9361,20.0379,163251.0
2021-02-24 09:55:00,21.64,21.77,21.63,21.77,151691.0,20.0379,20.1583,20.0287,20.1583,151691.0
2021-02-24 10:00:00,21.76,21.8,21.65,21.74,207770.0,20.149,20.1861,20.0472,20.1305,207770.0
2021-02-24 10:05:00,21.75,21.85,21.61,21.71,249108.0,20.1398,20.2324,20.0101,20.1027,249108.0
2021-02-24 10:10:00,21.7,21.8,21.68,21.78,153054.0,20.0935,20.1861,20.075,20.1676,153054.0
2021-02-24 10:15:00,21.79,21.89,21.79,21.85,147111.0,20.1768,20.2694,20.1768,20.2324,147111.0
2021-02-24 10:20:00,21.85,21.86,21.71,21.86,197353.0,20.2324,20.2416,20.1027,20.2416,197353.0
2021-02-24 10:25:00,21.87,21.93,21.84,21.9,191987.0,20.2509,20.3065,20.2231,20.2787,191987.0
2021-02-24 10:30:00,21.91,22.05,21.88,21.92,670844.0,20.2879,20.4176,20.2602,20.2972,670844.0
2021-02-24 10:35:00,21.93,22.03,21.92,21.96,154550.0,20.3065,20.3991,20.2972,20.3342,154550.0
2021-02-24 10:40:00,21.96,21.99,21.9,21.93,168454.0,20.3342,20.362,20.2787,20.3065,168454.0
2021-02-24 10:45:00,21.93,21.94,21.81,21.84,150977.0,20.3065,20.3157,20.1953,20.2231,150977.0
2021-02-24 10:50:00,21.84,21.86,21.76,21.83,156780.0,20.2231,20.2416,20.149,20.2139,156780.0
2021-02-24 10:55:00,21.83,21.93,21.8,21.87,129488.0,20.2139,20.3065,20.1861,20.2509,129488.0
2021-02-24 11:00:00,21.87,22.0,21.87,22.0,124901.0,20.2509,20.3713,20.2509,20.3713,124901.0
2021-02-24 11:05:00,22.0,22.15,21.98,22.0,402470.0,20.3713,20.5102,20.3528,20.3713,402470.0
2021-02-24 11:10:00,22.0,22.08,21.97,22.07,103084.0,20.3713,20.4454,20.3435,20.4361,103084.0
2021-02-24 11:15:00,22.07,22.08,21.95,21.96,68967.0,20.4361,20.4454,20.325,20.3342,68967.0
2021-02-24 11:20:00,21.96,22.08,21.96,22.02,89837.0,20.3342,20.4454,20.3342,20.3898,89837.0
2021-02-24 11:25:00,22.02,22.06,21.97,22.04,130134.0,20.3898,20.4268,20.3435,20.4083,130134.0
2021-02-24 11:30:00,22.04,22.08,22.01,22.02,103493.0,20.4083,20.4454,20.3805,20.3898,103493.0
2021-02-24 11:35:00,22.02,22.18,22.02,22.18,152363.0,20.3898,20.5379,20.3898,20.5379,152363.0
2021-02-24 11:40:00,22.18,22.18,22.0,22.04,148270.0,20.5379,20.5379,20.3713,20.4083,148270.0
2021-02-24 11:45:00,22.04,22.09,22.0,22.09,83137.0,20.4083,20.4546,20.3713,20.4546,83137.0
2021-02-24 11:50:00,22.08,22.1,21.92,21.99,106329.0,20.4454,20.4639,20.2972,20.362,106329.0
2021-02-24 11:55:00,21.99,22.13,21.99,22.12,75131.0,20.362,20.4917,20.362,20.4824,75131.0
2021-02-24 12:00:00,22.12,22.19,22.11,22.19,71664.0,20.4824,20.5472,20.4731,20.5472,71664.0
2021-02-24 12:05:00,22.19,22.21,22.15,22.16,145075.0,20.5472,20.5657,20.5102,20.5194,145075.0
2021-02-24 12:10:00,22.17,22.17,22.1,22.13,80880.0,20.5287,20.5287,20.4639,20.4917,80880.0
2021-02-24 12:15:00,22.13,22.18,22.12,22.13,54317.0,20.4917,20.5379,20.4824,20.4917,54317.0
2021-02-24 12:20:00,22.13,22.2,22.1,22.18,140818.0,20.4917,20.5565,20.4639,20.5379,140818.0
2021-02-24 12:25:00,22.18,22.2,22.15,22.2,66452.0,20.5379,20.5565,20.5102,20.5565,66452.0
2021-02-24 12:30:00,22.2,22.2,22.1,22.1,72021.0,20.5565,20.5565,20.4639,20.4639,72021.0
2021-02-24 12:35:00,22.11,22.13,22.07,22.09,38044.0,20.4731,20.4917,20.4361,20.4546,38044.0
2021-02-24 12:40:00,22.09,22.12,22.05,22.1,46139.0,20.4546,20.4824,20.4176,20.4639,46139.0
2021-02-24 12:45:00,22.1,22.19,22.1,22.18,53943.0,20.4639,20.5472,20.4639,20.5379,53943.0
2021-02-24 12:50:00,22.18,22.21,22.17,22.19,360071.0,20.5379,20.5657,20.5287,20.5472,360071.0
2021-02-24 12:55:00,22.19,22.19,22.11,22.13,132270.0,20.5472,20.5472,20.4731,20.4917,132270.0
2021-02-24 13:00:00,22.12,22.14,22.08,22.11,58620.0,20.4824,20.5009,20.4454,20.4731,58620.0
2021-02-24 13:05:00,22.12,22.19,22.11,22.18,68365.0,20.4824,20.5472,20.4731,20.5379,68365.0
2021-02-24 13:10:00,22.18,22.2,22.16,22.17,166088.0,20.5379,20.5565,20.5194,20.5287,166088.0
2021-02-24 13:15:00,22.17,22.21,22.16,22.2,603891.0,20.5287,20.5657,20.5194,20.5565,603891.0
2021-02-24 13:20:00,22.19,22.21,22.16,22.18,409904.0,20.5472,20.5657,20.5194,20.5379,409904.0
2021-02-24 13:25:00,22.19,22.35,22.18,22.34,248677.0,20.5472,20.6954,20.5379,20.6861,248677.0
2021-02-24 13:30:00,22.34,22.45,22.34,22.45,141739.0,20.6861,20.788,20.6861,20.788,141739.0
2021-02-24 13:35:00,22.44,22.44,22.38,22.42,67979.0,20.7787,20.7787,20.7231,20.7602,67979.0
2021-02-24 13:40:00,22.41,22.42,22.33,22.37,142140.0,20.7509,20.7602,20.6768,20.7139,142140.0
2021-02-24 13:45:00,22.36,22.44,22.32,22.41,69464.0,20.7046,20.7787,20.6676,20.7509,69464.0
2021-02-24 13:50:00,22.41,22.42,22.34,22.37,56678.0,20.7509,20.7602,20.6861,20.7139,56678.0
2021-02-24 13:55:00,22.38,22.39,22.32,22.35,97496.0,20.7231,20.7324,20.6676,20.6954,97496.0
2021-02-24 14:00:00,22.36,22.37,22.29,22.3,61218.0,20.7046,20.7139,20.6398,20.6491,61218.0
2021-02-24 14:05:00,22.3,22.33,22.26,22.32,71864.0,20.6491,20.6768,20.612,20.6676,71864.0
2021-02-24 14:10:00,22.32,22.39,22.3,22.37,162637.0,20.6676,20.7324,20.6491,20.7139,162637.0
2021-02-24 14:15:00,22.37,22.45,22.36,22.45,121890.0,20.7139,20.788,20.7046,20.788,121890.0
2021-02-24 14:20:00,22.45,22.48,22.43,22.45,79617.0,20.788,20.8157,20.7694,20.788,79617.0
2021-02-24 14:25:00,22.45,22.48,22.43,22.48,80034.0,20.788,20.8157,20.7694,20.8157,80034.0
2021-02-24 14:30:00,22.47,22.52,22.42,22.52,176908.0,20.8065,20.8528,20.7602,20.8528,176908.0
2021-02-24 14:35:00,22.51,22.55,22.47,22.5,149466.0,20.8435,20.8806,20.8065,20.8343,149466.0
2021-02-24 14:40:00,22.49,22.49,22.43,22.45,74223.0,20.825,20.825,20.7694,20.788,74223.0
2021-02-24 14:45:00,22.44,22.45,22.37,22.38,175143.0,20.7787,20.788,20.7139,20.7231,175143.0
2021-02-24 14:50:00,22.39,22.42,22.36,22.41,108863.0,20.7324,20.7602,20.7046,20.7509,108863.0
2021-02-24 14:55:00,22.41,22.48,22.4,22.48,154125.0,20.7509,20.8157,20.7417,20.8157,154125.0
2021-02-24 15:00:00,22.47,22.48,22.4,22.4,161489.0,20.8065,20.8157,20.7417,20.7417,161489.0
2021-02-24 15:05:00,22.41,22.46,22.39,22.39,127605.0,20.7509,20.7972,20.7324,20.7324,127605.0
2021-02-24 15:10:00,22.4,22.41,22.37,22.39,71046.0,20.7417,20.7509,20.7139,20.7324,71046.0
2021-02-24 15:15:00,22.39,22.41,22.31,22.32,105520.0,20.7324,20.7509,20.6583,20.6676,105520.0
2021-02-24 15:20:00,22.31,22.34,22.28,22.3,90164.0,20.6583,20.6861,20.6305,20.6491,90164.0
2021-02-24 15:25:00,22.3,22.35,22.29,22.31,96349.0,20.6491,20.6954,20.6398,20.6583,96349.0
2021-02-24 15:30:00,22.32,22.35,22.27,22.32,129077.0,20.6676,20.6954,20.6213,20.6676,129077.0
2021-02-24 15:35:00,22.32,22.33,22.21,22.25,429777.0,20.6676,20.6768,20.5657,20.6028,429777.0
2021-02-24 15:40:00,22.26,22.26,22.14,22.18,280908.0,20.612,20.612,20.5009,20.5379,280908.0
2021-02-24 15:45:00,22.17,22.25,22.14,22.23,217059.0,20.5287,20.6028,20.5009,20.5842,217059.0
2021-02-24 15:50:00,22.23,22.25,22.17,22.21,411460.0,20.5842,20.6028,20.5287,20.5657,411460.0
2021-02-24 15:55:00,22.22,22.27,22.16,22.27,693340.0,20.575,20.6213,20.5194,20.6213,693340.0
2021-02-25 09:30:00,22.55,22.73,22.42,22.44,369555.0,20.8806,21.0472,20.7602,20.7787,369555.0
2021-02-25 09:35:00,22.44,22.45,22.21,22.37,238720.0,20.7787,20.788,20.5657,20.7139,238720.0
2021-02-25 09:40:00,22.37,22.44,22.22,22.31,170648.0,20.7139,20.7787,20.575,20.6583,170648.0
2021-02-25 09:45:00,22.3,22.35,22.23,22.24,173418.0,20.6491,20.6954,20.5842,20.5935,173418.0
2021-02-25 09:50:00,22.25,22.48,22.21,22.28,148727.0,20.6028,20.8157,20.5657,20.6305,148727.0
2021-02-25 09:55:00,22.28,22.34,22.17,22.3,176182.0,20.6305,20.6861,20.5287,20.6491,176182.0
2021-02-25 10:00:00,22.3,22.35,22.2,22.33,127732.0,20.6491,20.6954,20.5565,20.6768,127732.0
2021-02-25 10:05:00,22.33,22.36,22.17,22.26,116834.0,20.6768,20.7046,20.5287,20.612,116834.0
2021-02-25 10:10:00,22.26,22.36,22.19,22.24,152600.0,20.612,20.7046,20.5472,20.5935,152600.0
2021-02-25 10:15:00,22.24,22.34,22.17,22.3,104753.0,20.5935,20.6861,20.5287,20.6491,104753.0
2021-02-25 10:20:00,22.3,22.35,22.27,22.3,117557.0,20.6491,20.6954,20.6213,20.6491,117557.0
2021-02-25 10:25:00,22.3,22.3,22.18,22.22,88498.0,20.6491,20.6491,20.5379,20.575,88498.0
2021-02-25 10:30:00,22.21,22.22,22.06,22.07,108616.0,20.5657,20.575,20.4268,20.4361,108616.0
2021-02-25 10:35:00,22.06,22.08,21.96,22.03,143422.0,20.4268,20.4454,20.3342,20.3991,143422.0
2021-02-25 10:40:00,22.02,22.26,22.02,22.23,104550.0,20.3898,20.612,20.3898,20.5842,104550.0
2021-02-25 10:45:00,22.23,22.23,22.06,22.06,133625.0,20.5842,20.5842,20.4268,20.4268,133625.0
2021-02-25 10:50:00,22.06,22.07,21.9,21.98,112233.0,20.4268,20.4361,20.2787,20.3528,112233.0
2021-02-25 10:55:00,21.97,22.06,21.95,22.0,72568.0,20.3435,20.4268,20.325,20.3713,72568.0
2021-02-25 11:00:00,22.0,22.07,21.96,22.02,52793.0,20.3713,20.4361,20.3342,20.3898,52793.0
2021-02-25 11:05:00,22.02,22.04,21.96,21.98,59731.0,20.3898,20.4083,20.3342,20.3528,59731.0
2021-02-25 11:10:00,21.99,22.07,21.94,21.99,239480.0,20.362,20.4361,20.3157,20.362,239480.0
2021-02-25 11:15:00,21.99,22.05,21.92,22.04,61299.0,20.362,20.4176,20.2972,20.4083,61299.0
2021-02-25 11:20:00,22.04,22.18,22.0,22.18,61713.0,20.4083,20.5379,20.3713,20.5379,61713.0
2021-02-25 11:25:00,22.19,22.2,22.13,22.16,51154.0,20.5472,20.5565,20.4917,20.5194,51154.0
2021-02-25 11:30:00,22.17,22.18,22.12,22.14,51203.0,20.5287,20.5379,20.4824,20.5009,51203.0
2021-02-25 11:35:00,22.14,22.21,22.13,22.18,102632.0,20.5009,20.5657,20.4917,20.5379,102632.0
2021-02-25 11:40:00,22.18,22.21,22.12,22.17,144297.0,20.5379,20.5657,20.4824,20.5287,144297.0
2021-02-25 11:45:00,22.17,22.18,22.0,22.07,109347.0,20.5287,20.5379,20.3713,20.4361,109347.0
2021-02-25 11:50:00,22.08,22.17,22.03,22.16,152091.0,20.4454,20.5287,20.3991,20.5194,152091.0
2021-02-25 11:55:00,22.16,22.22,22.13,22.17,130406.0,20.5194,20.575,20.4917,20.5287,130406.0
2021-02-25 12:00:00,22.17,22.19,22.07,22.14,365877.0,20.5287,20.5472,20.4361,20.5009,365877.0
2021-02-25 12:05:00,22.14,22.17,22.08,22.12,130293.0,20.5009,20.5287,20.4454,20.4824,130293.0
2021-02-25 12:10:00,22.13,22.17,22.02,22.16,160783.0,20.4917,20.5287,20.3898,20.5194,160783.0
2021-02-25 12:15:00,22.15,22.25,22.14,22.17,72873.0,20.5102,20.6028,20.5009,20.5287,72873.0
2021-02-25 12:20:00,22.17,22.23,22.14,22.23,61202.0,20.5287,20.5842,20.5009,20.5842,61202.0
2021-02-25 12:25:00,22.22,22.22,22.09,22.12,105682.0,20.575,20.575,20.4546,20.4824,105682.0
2021-02-25 12:30:00,22.11,22.14,22.07,22.13,111436.0,20.4731,20.5009,20.4361,20.4917,111436.0
2021-02-25 12:35:00,22.13,22.14,22.04,22.12,203525.0,20.4917,20.5009,20.4083,20.4824,203525.0
2021-02-25 12:40:00,22.12,22.12,22.02,22.07,97027.0,20.4824,20.4824,20.3898,20.4361,97027.0
2021-02-25 12:45:00,22.07,22.1,22.02,22.08,81694.0,20.4361,20.4639,20.3898,20.4454,81694.0
2021-02-25 12:50:00,22.08,22.1,21.99,22.03,324238.0,20.4454,20.4639,20.362,20.3991,324238.0
2021-02-25 12:55:00,22.03,22.08,21.82,21.88,828033.0,20.3991,20.4454,20.2046,20.2602,828033.0
2021-02-25 13:00:00,21.87,21.93,21.8,21.82,139228.0,20.2509,20.3065,20.1861,20.2046,139228.0
2021-02-25 13:05:00,21.82,21.84,21.72,21.82,119815.0,20.2046,20.2231,20.112,20.2046,119815.0
2021-02-25 13:10:00,21.82,21.96,21.78,21.96,134968.0,20.2046,20.3342,20.1676,20.3342,134968.0
2021-02-25 13:15:00,21.96,22.04,21.85,22.03,125214.0,20.3342,20.4083,20.2324,20.3991,125214.0
2021-02-25 13:20:00,22.04,22.13,22.02,22.13,93518.0,20.4083,20.4917,20.3898,20.4917,93518.0
2021-02-25 13:25:00,22.13,22.21,22.1,22.21,124477.0,20.4917,20.5657,20.4639,20.5657,124477.0
2021-02-25 13:30:00,22.21,22.24,22.17,22.2,82112.0,20.5657,20.5935,20.5287,20.5565,82112.0
2021-02-25 13:35:00,22.2,22.34,22.2,22.34,226065.0,20.5565,20.6861,20.5565,20.6861,226065.0
2021-02-25 13:40:00,22.34,22.35,22.27,22.3,117128.0,20.6861,20.6954,20.6213,20.6491,117128.0
2021-02-25 13:45:00,22.29,22.35,22.27,22.35,107490.0,20.6398,20.6954,20.6213,20.6954,107490.0
2021-02-25 13:50:00,22.35,22.36,22.2,22.23,101097.0,20.6954,20.7046,20.5565,20.5842,101097.0
2021-02-25 13:55:00,22.23,22.28,22.2,22.28,104504.0,20.5842,20.6305,20.5565,20.6305,104504.0
2021-02-25 14:00:00,22.27,22.38,22.24,22.36,95814.0,20.6213,20.7231,20.5935,20.7046,95814.0
2021-02-25 14:05:00,22.35,22.46,22.35,22.45,88879.0,20.6954,20.7972,20.6954,20.788,88879.0
2021-02-25 14:10:00,22.44,22.46,22.4,22.41,126139.0,20.7787,20.7972,20.7417,20.7509,126139.0
2021-02-25 14:15:00,22.41,22.45,22.39,22.41,191369.0,20.7509,20.788,20.7324,20.7509,191369.0
2021-02-25 14:20:00,22.41,22.45,22.37,22.39,193939.0,20.7509,20.788,20.7139,20.7324,193939.0
2021-02-25 14:25:00,22.39,22.46,22.36,22.41,106212.0,20.7324,20.7972,20.7046,20.7509,106212.0
2021-02-25 14:30:00,22.41,22.45,22.36,22.37,201670.0,20.7509,20.788,20.7046,20.7139,201670.0
2021-02-25 14:35:00,22.37,22.42,22.35,22.36,113373.0,20.7139,20.7602,20.6954,20.7046,113373.0
2021-02-25 14:40:00,22.36,22.41,22.31,22.4,87913.0,20.7046,20.7509,20.6583,20.7417,87913.0
2021-02-25 14:45:00,22.39,22.41,22.31,22.38,128887.0,20.7324,20.7509,20.6583,20.7231,128887.0
2021-02-25 14:50:00,22.38,22.42,22.33,22.35,123542.0,20.7231,20.7602,20.6768,20.6954,123542.0
2021-02-25 14:55:00,22.34,22.38,22.32,22.34,72920.0,20.6861,20.7231,20.6676,20.6861,72920.0
2021-02-25 15:00:00,22.34,22.39,22.26,22.29,112234.0,20.6861,20.7324,20.612,20.6398,112234.0
2021-02-25 15:05:00,22.29,22.3,22.1,22.15,172383.0,20.6398,20.6491,20.4639,20.5102,172383.0
2021-02-25 15:10:00,22.15,22.19,22.1,22.12,104704.0,20.5102,20.5472,20.4639,20.4824,104704.0
2021-02-25 15:15:00,22.12,22.13,22.02,22.07,139883.0,20.4824,20.4917,20.3898,20.4361,139883.0
2021-02-25 15:20:00,22.07,22.12,22.02,22.03,130556.0,20.4361,20.4824,20.3898,20.3991,130556.0
2021-02-25 15:25:00,22.04,22.11,22.03,22.09,265250.0,20.4083,20.4731,20.3991,20.4546,265250.0
2021-02-25 15:30:00,22.07,22.15,21.92,21.93,189872.0,20.4361,20.5102,20.2972,20.3065,189872.0
2021-02-25 15:35:00,21.93,21.95,21.82,21.88,180344.0,20.3065,20.325,20.2046,20.2602,180344.0
2021-02-25 15:40:00,21.88,22.01,21.81,21.97,200257.0,20.2602,20.3805,20.1953,20.3435,200257.0
2021-02-25 15:45:00,21.97,22.1,21.95,22.02,242216.0,20.3435,20.4639,20.325,20.3898,242216.0
2021-02-25 15:50:00,22.02,22.08,21.98,22.07,334681.0,20.3898,20.4454,20.3528,20.4361,334681.0
2021-02-25 15:55:00,22.07,22.09,22.01,22.04,537892.0,20.4361,20.4546,20.3805,20.4083,537892.0
2021-02-26 09:30:00,21.82,22.05,21.59,21.8,561179.0,20.2046,20.4176,19.9916,20.1861,561179.0
2021-02-26 09:35:00,21.8,21.84,21.54,21.55,227178.0,20.1861,20.2231,19.9453,19.9546,227178.0
2021-02-26 09:40:00,21.55,21.73,21.46,21.68,290899.0,19.9546,20.1213,19.8713,20.075,290899.0
2021-02-26 09:45:00,21.67,21.89,21.65,21.78,187300.0,20.0657,20.2694,20.0472,20.1676,187300.0
2021-02-26 09:50:00,21.77,21.77,21.56,21.57,250077.0,20.1583,20.1583,19.9638,19.9731,250077.0
2021-02-26 09:55:00,21.57,21.59,21.32,21.34,229628.0,19.9731,19.9916,19.7416,19.7601,229628.0
2021-02-26 10:00:00,21.34,21.39,21.22,21.35,167729.0,19.7601,19.8064,19.649,19.7694,167729.0
2021-02-26 10:05:00,21.35,21.36,21.04,21.05,128732.0,19.7694,19.7787,19.4823,19.4916,128732.0
2021-02-26 10:10:00,21.05,21.2,21.04,21.08,231286.0,19.4916,19.6305,19.4823,19.5194,231286.0
2021-02-26 10:15:00,21.08,21.19,20.98,21.13,192286.0,19.5194,19.6212,19.4268,19.5657,192286.0
2021-02-26 10:20:00,21.13,21.15,21.01,21.04,86767.0,19.5657,19.5842,19.4546,19.4823,86767.0
2021-02-26 10:25:00,21.03,21.14,20.87,20.89,134912.0,19.4731,19.5749,19.3249,19.3435,134912.0
2021-02-26 10:30:00,20.89,21.1,20.87,21.09,128043.0,19.3435,19.5379,19.3249,19.5286,128043.0
2021-02-26 10:35:00,21.1,21.3,21.08,21.24,242389.0,19.5379,19.7231,19.5194,19.6675,242389.0
2021-02-26 10:40:00,21.24,21.29,21.16,21.24,132700.0,19.6675,19.7138,19.5935,19.6675,132700.0
2021-02-26 10:45:00,21.24,21.37,21.21,21.35,92332.0,19.6675,19.7879,19.6398,19.7694,92332.0
2021-02-26 10:50:00,21.35,21.38,21.21,21.28,107466.0,19.7694,19.7972,19.6398,19.7046,107466.0
2021-02-26 10:55:00,21.28,21.32,21.1,21.18,108169.0,19.7046,19.7416,19.5379,19.612,108169.0
2021-02-26 11:00:00,21.2,21.47,21.15,21.46,164847.0,19.6305,19.8805,19.5842,19.8713,164847.0
2021-02-26 11:05:00,21.46,21.7,21.46,21.64,263256.0,19.8713,20.0935,19.8713,20.0379,263256.0
2021-02-26 11:10:00,21.64,21.65,21.55,21.6,171142.0,20.0379,20.0472,19.9546,20.0009,171142.0
2021-02-26 11:15:00,21.6,21.72,21.54,21.55,128231.0,20.0009,20.112,19.9453,19.9546,128231.0
2021-02-26 11:20:00,21.55,21.64,21.51,21.6,170034.0,19.9546,20.0379,19.9176,20.0009,170034.0
2021-02-26 11:25:00,21.62,21.72,21.57,21.67,138574.0,20.0194,20.112,19.9731,20.0657,138574.0
2021-02-26 11:30:00,21.66,21.81,21.65,21.77,126294.0,20.0564,20.1953,20.0472,20.1583,126294.0
2021-02-26 11:35:00,21.77,21.83,21.73,21.81,88119.0,20.1583,20.2139,20.1213,20.1953,88119.0
2021-02-26 11:40:00,21.81,21.85,21.65,21.68,129294.0,20.1953,20.2324,20.0472,20.075,129294.0
2021-02-26 11:45:00,21.69,21.72,21.58,21.62,82473.0,20.0842,20.112,19.9824,20.0194,82473.0
2021-02-26 11:50:00,21.62,21.62,21.5,21.56,146550.0,20.0194,20.0194,19.9083,19.9638,146550.0
2021-02-26 11:55:00,21.56,21.69,21.54,21.69,33866.0,19.9638,20.0842,19.9453,20.0842,33866.0
2021-02-26 12:00:00,21.7,21.81,21.68,21.8,25942.0,20.0935,20.1953,20.075,20.1861,25942.0
2021-02-26 12:05:00,21.8,21.88,21.75,21.88,85146.0,20.1861,20.2602,20.1398,20.2602,85146.0
2021-02-26 12:10:00,21.88,21.93,21.83,21.89,66928.0,20.2602,20.3065,20.2139,20.2694,66928.0
2021-02-26 12:15:00,21.9,21.97,21.88,21.95,56725.0,20.2787,20.3435,20.2602,20.325,56725.0
2021-02-26 12:20:00,21.96,21.99,21.92,21.94,80809.0,20.3342,20.362,20.2972,20.3157,80809.0
2021-02-26 12:25:00,21.94,21.98,21.85,21.87,79625.0,20.3157,20.3528,20.2324,20.2509,79625.0
2021-02-26 12:30:00,21.87,21.96,21.65,21.9,271218.0,20.2509,20.3342,20.0472,20.2787,271218.0
2021-02-26 12:35:00,21.89,21.99,21.88,21.91,59009.0,20.2694,20.362,20.2602,20.2879,59009.0
2021-02-26 12:40:00,21.9,21.95,21.85,21.88,54125.0,20.2787,20.325,20.2324,20.2602,54125.0
2021-02-26 12:45:00,21.89,21.91,21.83,21.85,47116.0,20.2694,20.2879,20.2139,20.2324,47116.0
2021-02-26 12:50:00,21.85,21.94,21.83,21.89,77329.0,20.2324,20.3157,20.2139,20.2694,77329.0
2021-02-26 12:55:00,21.88,21.88,21.75,21.77,96997.0,20.2602,20.2602,20.1398,20.1583,96997.0
2021-02-26 13:00:00,21.77,21.8,21.73,21.8,64526.0,20.1583,20.1861,20.1213,20.1861,64526.0
2021-02-26 13:05:00,21.79,21.89,21.76,21.89,58863.0,20.1768,20.2694,20.149,20.2694,58863.0
2021-02-26 13:10:00,21.88,21.93,21.85,21.91,55052.0,20.2602,20.3065,20.2324,20.2879,55052.0
2021-02-26 13:15:00,21.91,21.96,21.88,21.96,32638.0,20.2879,20.3342,20.2602,20.3342,32638.0
2021-02-26 13:20:00,21.96,22.0,21.93,21.94,64442.0,20.3342,20.3713,20.3065,20.3157,64442.0
2021-02-26 13:25:00,21.95,21.95,21.91,21.92,34155.0,20.325,20.325,20.2879,20.2972,34155.0
2021-02-26 13:30:00,21.93,21.94,21.77,21.83,79896.0,20.3065,20.3157,20.1583,20.2139,79896.0
2021-02-26 13:35:00,21.84,21.84,21.74,21.74,40919.0,20.2231,20.2231,20.1305,20.1305,40919.0
2021-02-26 13:40:00,21.75,21.85,21.73,21.84,35698.0,20.1398,20.2324,20.1213,20.2231,35698.0
2021-02-26 13:45:00,21.84,21.93,21.73,21.8,103714.0,20.2231,20.3065,20.1213,20.1861,103714.0
2021-02-26 13:50:00,21.82,21.82,21.76,21.81,38969.0,20.2046,20.2046,20.149,20.1953,38969.0
2021-02-26 13:55:00,21.8,21.91,21.8,21.83,41962.0,20.1861,20.2879,20.1861,20.2139,41962.0
2021-02-26 14:00:00,21.83,21.89,21.8,21.81,59933.0,20.2139,20.2694,20.1861,20.1953,59933.0
2021-02-26 14:05:00,21.81,21.86,21.79,21.82,60265.0,20.1953,20.2416,20.1768,20.2046,60265.0
2021-02-26 14:10:00,21.82,21.85,21.78,21.83,37815.0,20.2046,20.2324,20.1676,20.2139,37815.0
2021-02-26 14:15:00,21.83,21.84,21.73,21.76,61629.0,20.2139,20.2231,20.1213,20.149,61629.0
2021-02-26 14:20:00,21.77,21.85,21.75,21.8,85994.0,20.1583,20.2324,20.1398,20.1861,85994.0
2021-02-26 14:25:00,21.79,21.81,21.7,21.71,54756.0,20.1768,20.1953,20.0935,20.1027,54756.0
2021-02-26 14:30:00,21.7,21.77,21.67,21.75,69126.0,20.0935,20.1583,20.0657,20.1398,69126.0
2021-02-26 14:35:00,21.75,21.77,21.7,21.71,36730.0,20.1398,20.1583,20.0935,20.1027,36730.0
2021-02-26 14:40:00,21.71,21.77,21.69,21.73,57957.0,20.1027,20.1583,20.0842,20.1213,57957.0
2021-02-26 14:45:00,21.73,21.85,21.72,21.84,62070.0,20.1213,20.2324,20.112,20.2231,62070.0
2021-02-26 14:50:00,21.84,21.89,21.82,21.88,50099.0,20.2231,20.2694,20.2046,20.2602,50099.0
2021-02-26 14:55:00,21.88,21.92,21.85,21.92,95653.0,20.2602,20.2972,20.2324,20.2972,95653.0
2021-02-26 15:00:00,21.92,21.99,21.91,21.98,88394.0,20.2972,20.362,20.2879,20.3528,88394.0
2021-02-26 15:05:00,21.97,21.98,21.89,21.95,89323.0,20.3435,20.3528,20.2694,20.325,89323.0
2021-02-26 15:10:00,21.95,21.96,21.89,21.9,68580.0,20.325,20.3342,20.2694,20.2787,68580.0
2021-02-26 15:15:00,21.91,21.94,21.89,21.91,79047.0,20.2879,20.3157,20.2694,20.2879,79047.0
2021-02-26 15:20:00,21.92,21.97,21.89,21.89,80345.0,20.2972,20.3435,20.2694,20.2694,80345.0
2021-02-26 15:25:00,21.89,21.9,21.84,21.84,74838.0,20.2694,20.2787,20.2231,20.2231,74838.0
2021-02-26 15:30:00,21.84,21.9,21.81,21.89,99257.0,20.2231,20.2787,20.1953,20.2694,99257.0
2021-02-26 15:35:00,21.89,21.92,21.85,21.89,66802.0,20.2694,20.2972,20.2324,20.2694,66802.0
2021-02-26 15:40:00,21.88,22.02,21.85,21.98,144484.0,20.2602,20.3898,20.2324,20.3528,144484.0
2021-02-26 15:45:00,21.98,22.13,21.98,22.13,221266.0,20.3528,20.4917,20.3528,20.4917,221266.0
2021-02-26 15:50:00,22.13,22.13,21.97,22.0,305518.0,20.4917,20.4917,20.3435,20.3713,305518.0
2021-02-26 15:55:00,22.0,22.08,21.83,21.83,786724.0,20.3713,20.4454,20.2139,20.2139,786724.0
2021-03-01 09:30:00,22.33,22.48,22.16,22.45,339775.0,20.6768,20.8157,20.5194,20.788,339775.0
2021-03-01 09:35:00,22.49,22.54,22.43,22.45,91794.0,20.825,20.8713,20.7694,20.788,91794.0
2021-03-01 09:40:00,22.45,22.62,22.43,22.57,135568.0,20.788,20.9454,20.7694,20.8991,135568.0
2021-03-01 09:45:00,22.56,22.62,22.42,22.48,230379.0,20.8898,20.9454,20.7602,20.8157,230379.0
2021-03-01 09:50:00,22.49,22.52,22.32,22.42,310278.0,20.825,20.8528,20.6676,20.7602,310278.0
2021-03-01 09:55:00,22.42,22.52,22.4,22.49,172596.0,20.7602,20.8528,20.7417,20.825,172596.0
2021-03-01 10:00:00,22.51,22.63,22.41,22.63,88184.0,20.8435,20.9546,20.7509,20.9546,88184.0
2021-03-01 10:05:00,22.63,22.7,22.56,22.6,142118.0,20.9546,21.0195,20.8898,20.9269,142118.0
2021-03-01 10:10:00,22.6,22.67,22.59,22.65,92484.0,20.9269,20.9917,20.9176,20.9732,92484.0
2021-03-01 10:15:00,22.65,22.81,22.65,22.77,271523.0,20.9732,21.1213,20.9732,21.0843,271523.0
2021-03-01 10:20:00,22.77,22.84,22.77,22.82,150101.0,21.0843,21.1491,21.0843,21.1306,150101.0
2021-03-01 10:25:00,22.82,22.83,22.48,22.55,278337.0,21.1306,21.1398,20.8157,20.8806,278337.0
2021-03-01 10:30:00,22.55,22.67,22.5,22.67,227332.0,20.8806,20.9917,20.8343,20.9917,227332.0
2021-03-01 10:35:00,22.67,22.7,22.65,22.67,90030.0,20.9917,21.0195,20.9732,20.9917,90030.0
2021-03-01 10:40:00,22.66,22.76,22.65,22.75,78544.0,20.9824,21.075,20.9732,21.0658,78544.0
2021-03-01 10:45:00,22.76,22.77,22.7,22.75,91876.0,21.075,21.0843,21.0195,21.0658,91876.0
2021-03-01 10:50:00,22.75,22.75,22.65,22.7,70347.0,21.0658,21.0658,20.9732,21.0195,70347.0
2021-03-01 10:55:00,22.7,22.83,22.7,22.8,113104.0,21.0195,21.1398,21.0195,21.112,113104.0
2021-03-01 11:00:00,22.8,22.81,22.71,22.75,128116.0,21.112,21.1213,21.0287,21.0658,128116.0
2021-03-01 11:05:00,22.76,22.8,22.7,22.74,128784.0,21.075,21.112,21.0195,21.0565,128784.0
2021-03-01 11:10:00,22.75,22.89,22.74,22.88,163504.0,21.0658,21.1954,21.0565,21.1861,163504.0
2021-03-01 11:15:00,22.88,22.95,22.88,22.93,100182.0,21.1861,21.2509,21.1861,21.2324,100182.0
2021-03-01 11:20:00,22.93,22.96,22.88,22.88,86397.0,21.2324,21.2602,21.1861,21.1861,86397.0
2021-03-01 11:25:00,22.88,22.91,22.84,22.87,78577.0,21.1861,21.2139,21.1491,21.1769,78577.0
2021-03-01 11:30:00,22.88,22.88,22.78,22.81,113922.0,21.1861,21.1861,21.0935,21.1213,113922.0
2021-03-01 11:35:00,22.81,22.87,22.8,22.83,58612.0,21.1213,21.1769,21.112,21.1398,58612.0
2021-03-01 11:40:00,22.84,22.85,22.74,22.75,114738.0,21.1491,21.1583,21.0565,21.0658,114738.0
2021-03-01 11:45:00,22.75,22.8,22.74,22.78,76327.0,21.0658,21.112,21.0565,21.0935,76327.0
2021-03-01 11:50:00,22.79,22.8,22.72,22.76,37562.0,21.1028,21.112,21.038,21.075,37562.0
2021-03-01 11:55:00,22.76,22.8,22.73,22.77,91696.0,21.075,21.112,21.0472,21.0843,91696.0
2021-03-01 12:00:00,22.77,22.82,22.74,22.76,62273.0,21.0843,21.1306,21.0565,21.075,62273.0
2021-03-01 12:05:00,22.75,22.8,22.74,22.79,55616.0,21.0658,21.112,21.0565,21.1028,55616.0
2021-03-01 12:10:00,22.78,22.85,22.78,22.85,81286.0,21.0935,21.1583,21.0935,21.1583,81286.0
2021-03-01 12:15:00,22.84,22.87,22.81,22.83,51851.0,21.1491,21.1769,21.1213,21.1398,51851.0
2021-03-01 12:20:00,22.83,22.85,22.81,22.84,120357.0,21.1398,21.1583,21.1213,21.1491,120357.0
2021-03-01 12:25:00,22.84,22.86,22.82,22.83,50064.0,21.1491,21.1676,21.1306,21.1398,50064.0
2021-03-01 12:30:00,22.82,22.84,22.81,22.82,71591.0,21.1306,21.1491,21.1213,21.1306,71591.0
2021-03-01 12:35:00,22.83,22.86,22.82,22.83,56623.0,21.1398,21.1676,21.1306,21.1398,56623.0
2021-03-01 12:40:00,22.83,22.83,22.75,22.79,50226.0,21.1398,21.1398,21.0658,21.1028,50226.0
2021-03-01 12:45:00,22.79,22.81,22.75,22.8,55988.0,21.1028,21.1213,21.0658,21.112,55988.0
2021-03-01 12:50:00,22.8,22.84,22.78,22.78,89182.0,21.112,21.1491,21.0935,21.0935,89182.0
2021-03-01 12:55:00,22.78,22.78,22.63,22.64,83656.0,21.0935,21.0935,20.9546,20.9639,83656.0
2021-03-01 13:00:00,22.65,22.67,22.55,22.6,217354.0,20.9732,20.9917,20.8806,20.9269,217354.0
2021-03-01 13:05:00,22.6,22.6,22.51,22.51,116603.0,20.9269,20.9269,20.8435,20.8435,116603.0
2021-03-01 13:10:00,22.51,22.59,22.37,22.37,290911.0,20.8435,20.9176,20.7139,20.7139,290911.0
2021-03-01 13:15:00,22.38,22.4,22.3,22.33,179396.0,20.7231,20.7417,20.6491,20.6768,179396.0
2021-03-01 13:20:00,22.31,22.42,22.31,22.42,111862.0,20.6583,20.7602,20.6583,20.7602,111862.0
2021-03-01 13:25:00,22.42,22.47,22.4,22.46,65344.0,20.7602,20.8065,20.7417,20.7972,65344.0
2021-03-01 13:30:00,22.46,22.55,22.46,22.55,47980.0,20.7972,20.8806,20.7972,20.8806,47980.0
2021-03-01 13:35:00,22.56,22.6,22.53,22.57,71615.0,20.8898,20.9269,20.862,20.8991,71615.0
2021-03-01 13:40:00,22.56,22.6,22.54,22.57,45919.0,20.8898,20.9269,20.8713,20.8991,45919.0
2021-03-01 13:45:00,22.58,22.58,22.53,22.56,66571.0,20.9083,20.9083,20.862,20.8898,66571.0
2021-03-01 13:50:00,22.56,22.6,22.52,22.59,27644.0,20.8898,20.9269,20.8528,20.9176,27644.0
2021-03-01 13:55:00,22.6,22.63,22.59,22.63,54972.0,20.9269,20.9546,20.9176,20.9546,54972.0
2021-03-01 14:00:00,22.64,22.67,22.59,22.65,38565.0,20.9639,20.9917,20.9176,20.9732,38565.0
2021-03-01 14:05:00,22.65,22.66,22.54,22.54,109613.0,20.9732,20.9824,20.8713,20.8713,109613.0
2021-03-01 14:10:00,22.54,22.63,22.54,22.62,54419.0,20.8713,20.9546,20.8713,20.9454,54419.0
2021-03-01 14:15:00,22.61,22.62,22.56,22.58,23822.0,20.9361,20.9454,20.8898,20.9083,23822.0
2021-03-01 14:20:00,22.58,22.62,22.56,22.6,179236.0,20.9083,20.9454,20.8898,20.9269,179236.0
2021-03-01 14:25:00,22.59,22.64,22.58,22.64,24515.0,20.9176,20.9639,20.9083,20.9639,24515.0
2021-03-01 14:30:00,22.64,22.69,22.64,22.68,38506.0,20.9639,21.0102,20.9639,21.0009,38506.0
2021-03-01 14:35:00,22.68,22.69,22.63,22.66,35300.0,21.0009,21.0102,20.9546,20.9824,35300.0
2021-03-01 14:40:00,22.66,22.7,22.66,22.69,60002.0,20.9824,21.0195,20.9824,21.0102,60002.0
2021-03-01 14:45:00,22.69,22.7,22.64,22.67,88394.0,21.0102,21.0195,20.9639,20.9917,88394.0
2021-03-01 14:50:00,22.67,22.69,22.65,22.68,40995.0,20.9917,21.0102,20.9732,21.0009,40995.0
2021-03-01 14:55:00,22.68,22.7,22.63,22.66,43234.0,21.0009,21.0195,20.9546,20.9824,43234.0
2021-03-01 15:00:00,22.65,22.66,22.6,22.6,47074.0,20.9732,20.9824,20.9269,20.9269,47074.0
2021-03-01 15:05:00,22.6,22.6,22.56,22.58,58373.0,20.9269,20.9269,20.8898,20.9083,58373.0
2021-03-01 15:10:00,22.58,22.6,22.55,22.55,68033.0,20.9083,20.9269,20.8806,20.8806,68033.0
2021-03-01 15:15:00,22.56,22.57,22.5,22.54,87998.0,20.8898,20.8991,20.8343,20.8713,87998.0
2021-03-01 15:20:00,22.55,22.55,22.46,22.46,78971.0,20.8806,20.8806,20.7972,20.7972,78971.0
2021-03-01 15:25:00,22.46,22.52,22.44,22.5,98566.0,20.7972,20.8528,20.7787,20.8343,98566.0
2021-03-01 15:30:00,22.52,22.55,22.48,22.54,109306.0,20.8528,20.8806,20.8157,20.8713,109306.0
2021-03-01 15:35:00,22.54,22.56,22.5,22.55,172093.0,20.8713,20.8898,20.8343,20.8806,172093.0
2021-03-01 15:40:00,22.55,22.8,22.55,22.76,382179.0,20.8806,21.112,20.8806,21.075,382179.0
2021-03-01 15:45:00,22.76,22.8,22.73,22.79,326899.0,21.075,21.112,21.0472,21.1028,326899.0
2021-03-01 15:50:00,22.79,22.91,22.73,22.89,809940.0,21.1028,21.2139,21.0472,21.1954,809940.0
2021-03-01 15:55:00,22.89,23.01,22.88,23.01,1465958.0,21.1954,21.3065,21.1861,21.3065,1465958.0
2021-03-02 09:30:00,22.87,22.97,22.8,22.95,321059.0,21.2196,21.3124,21.1547,21.2939,321059.0
2021-03-02 09:35:00,22.94,23.22,22.93,23.11,262486.0,21.2846,21.5444,21.2753,21.4423,262486.0
2021-03-02 09:40:00,23.11,23.25,23.02,23.23,160196.0,21.4423,21.5722,21.3588,21.5537,160196.0
2021-03-02 09:45:00,23.24,23.33,23.15,23.16,188124.0,21.5629,21.6464,21.4794,21.4887,188124.0
2021-03-02 09:50:00,23.15,23.16,22.98,23.1,154869.0,21.4794,21.4887,21.3217,21.433,154869.0
2021-03-02 09:55:00,23.1,23.24,23.1,23.17,161545.0,21.433,21.5629,21.433,21.498,161545.0
2021-03-02 10:00:00,23.16,23.21,23.08,23.19,101857.0,21.4887,21.5351,21.4145,21.5165,101857.0
2021-03-02 10:05:00,23.18,23.26,23.12,23.21,138810.0,21.5073,21.5815,21.4516,21.5351,138810.0
2021-03-02 10:10:00,23.21,23.29,23.11,23.18,100109.0,21.5351,21.6093,21.4423,21.5073,100109.0
2021-03-02 10:15:00,23.17,23.38,23.16,23.35,106225.0,21.498,21.6928,21.4887,21.665,106225.0
2021-03-02 10:20:00,23.36,23.43,23.26,23.26,197878.0,21.6743,21.7392,21.5815,21.5815,197878.0
2021-03-02 10:25:00,23.26,23.33,23.1,23.11,137265.0,21.5815,21.6464,21.433,21.4423,137265.0
2021-03-02 10:30:00,23.11,23.19,23.06,23.1,73276.0,21.4423,21.5165,21.3959,21.433,73276.0
2021-03-02 10:35:00,23.1,23.13,22.99,22.99,52770.0,21.433,21.4609,21.331,21.331,52770.0
2021-03-02 10:40:00,22.99,23.05,22.99,23.02,78641.0,21.331,21.3866,21.331,21.3588,78641.0
2021-03-02 10:45:00,23.01,23.16,22.99,23.15,116535.0,21.3495,21.4887,21.331,21.4794,116535.0
2021-03-02 10:50:00,23.16,23.16,23.01,23.04,76738.0,21.4887,21.4887,21.3495,21.3774,76738.0
2021-03-02 10:55:00,23.05,23.06,22.95,22.98,50126.0,21.3866,21.3959,21.2939,21.3217,50126.0
2021-03-02 11:00:00,22.98,23.01,22.87,22.97,143239.0,21.3217,21.3495,21.2196,21.3124,143239.0
2021-03-02 11:05:00,22.96,22.99,22.92,22.96,51571.0,21.3031,21.331,21.266,21.3031,51571.0
2021-03-02 11:10:00,22.96,22.99,22.87,22.98,66738.0,21.3031,21.331,21.2196,21.3217,66738.0
2021-03-02 11:15:00,22.98,22.99,22.92,22.95,45435.0,21.3217,21.331,21.266,21.2939,45435.0
2021-03-02 11:20:00,22.95,22.96,22.82,22.84,58385.0,21.2939,21.3031,21.1732,21.1918,58385.0
2021-03-02 11:25:00,22.83,22.86,22.8,22.84,69551.0,21.1825,21.2104,21.1547,21.1918,69551.0
2021-03-02 11:30:00,22.84,22.85,22.73,22.76,114873.0,21.1918,21.2011,21.0897,21.1176,114873.0
2021-03-02 11:35:00,22.76,22.78,22.7,22.75,71558.0,21.1176,21.1361,21.0619,21.1083,71558.0
2021-03-02 11:40:00,22.74,22.74,22.64,22.7,86434.0,21.099,21.099,21.0062,21.0619,86434.0
2021-03-02 11:45:00,22.69,22.7,22.63,22.63,154446.0,21.0526,21.0619,20.997,20.997,154446.0
2021-03-02 11:50:00,22.63,22.66,22.59,22.64,139444.0,20.997,21.0248,20.9598,21.0062,139444.0
2021-03-02 11:55:00,22.64,22.64,22.6,22.61,79478.0,21.0062,21.0062,20.9691,20.9784,79478.0
2021-03-02 12:00:00,22.61,22.61,22.5,22.54,104946.0,20.9784,20.9784,20.8763,20.9135,104946.0
2021-03-02 12:05:00,22.54,22.61,22.52,22.55,166501.0,20.9135,20.9784,20.8949,20.9227,166501.0
2021-03-02 12:10:00,22.54,22.55,22.5,22.52,137946.0,20.9135,20.9227,20.8763,20.8949,137946.0
2021-03-02 12:15:00,22.53,22.63,22.52,22.62,208339.0,20.9042,20.997,20.8949,20.9877,208339.0
2021-03-02 12:20:00,22.62,22.62,22.55,22.57,85132.0,20.9877,20.9877,20.9227,20.9413,85132.0
2021-03-02 12:25:00,22.57,22.58,22.53,22.55,71036.0,20.9413,20.9506,20.9042,20.9227,71036.0
2021-03-02 12:30:00,22.55,22.55,22.52,22.53,59530.0,20.9227,20.9227,20.8949,20.9042,59530.0
2021-03-02 12:35:00,22.52,22.58,22.52,22.56,91688.0,20.8949,20.9506,20.8949,20.932,91688.0
2021-03-02 12:40:00,22.55,22.6,22.54,22.58,63953.0,20.9227,20.9691,20.9135,20.9506,63953.0
2021-03-02 12:45:00,22.57,22.57,22.48,22.51,99691.0,20.9413,20.9413,20.8578,20.8856,99691.0
2021-03-02 12:50:00,22.51,22.56,22.49,22.55,58599.0,20.8856,20.932,20.8671,20.9227,58599.0
2021-03-02 12:55:00,22.55,22.57,22.53,22.55,56831.0,20.9227,20.9413,20.9042,20.9227,56831.0
2021-03-02 13:00:00,22.55,22.66,22.55,22.62,70280.0,20.9227,21.0248,20.9227,20.9877,70280.0
2021-03-02 13:05:00,22.63,22.63,22.58,22.59,45720.0,20.997,20.997,20.9506,20.9598,45720.0
2021-03-02 13:10:00,22.59,22.64,22.56,22.64,42868.0,20.9598,21.0062,20.932,21.0062,42868.0
2021-03-02 13:15:00,22.63,22.63,22.51,22.52,31677.0,20.997,20.997,20.8856,20.8949,31677.0
2021-03-02 13:20:00,22.51,22.56,22.5,22.56,48751.0,20.8856,20.932,20.8763,20.932,48751.0
2021-03-02 13:25:00,22.56,22.57,22.49,22.53,40991.0,20.932,20.9413,20.8671,20.9042,40991.0
2021-03-02 13:30:00,22.52,22.55,22.49,22.51,59887.0,20.8949,20.9227,20.8671,20.8856,59887.0
2021-03-02 13:35:00,22.52,22.59,22.52,22.59,50735.0,20.8949,20.9598,20.8949,20.9598,50735.0
2021-03-02 13:40:00,22.58,22.61,22.54,22.58,66434.0,20.9506,20.9784,20.9135,20.9506,66434.0
2021-03-02 13:45:00,22.57,22.68,22.56,22.65,96631.0,20.9413,21.0433,20.932,21.0155,96631.0
2021-03-02 13:50:00,22.64,22.7,22.63,22.66,61132.0,21.0062,21.0619,20.997,21.0248,61132.0
2021-03-02 13:55:00,22.65,22.67,22.6,22.64,31606.0,21.0155,21.0341,20.9691,21.0062,31606.0
2021-03-02 14:00:00,22.65,22.69,22.64,22.66,37588.0,21.0155,21.0526,21.0062,21.0248,37588.0
2021-03-02 14:05:00,22.66,22.66,22.48,22.54,104453.0,21.0248,21.0248,20.8578,20.9135,104453.0
2021-03-02 14:10:00,22.54,22.55,22.48,22.5,37775.0,20.9135,20.9227,20.8578,20.8763,37775.0
2021-03-02 14:15:00,22.5,22.51,22.45,22.48,29138.0,20.8763,20.8856,20.8299,20.8578,29138.0
2021-03-02 14:20:00,22.49,22.56,22.48,22.52,38507.0,20.8671,20.932,20.8578,20.8949,38507.0
2021-03-02 14:25:00,22.51,22.51,22.4,22.41,47052.0,20.8856,20.8856,20.7836,20.7928,47052.0
2021-03-02 14:30:00,22.41,22.43,22.36,22.41,49073.0,20.7928,20.8114,20.7464,20.7928,49073.0
2021-03-02 14:35:00,22.41,22.46,22.4,22.45,44990.0,20.7928,20.8392,20.7836,20.8299,44990.0
2021-03-02 14:40:00,22.45,22.52,22.44,22.46,55594.0,20.8299,20.8949,20.8207,20.8392,55594.0
2021-03-02 14:45:00,22.46,22.5,22.43,22.48,25864.0,20.8392,20.8763,20.8114,20.8578,25864.0
2021-03-02 14:50:00,22.49,22.5,22.43,22.46,36998.0,20.8671,20.8763,20.8114,20.8392,36998.0
2021-03-02 14:55:00,22.47,22.51,22.42,22.42,45263.0,20.8485,20.8856,20.8021,20.8021,45263.0
2021-03-02 15:00:00,22.43,22.48,22.4,22.42,38344.0,20.8114,20.8578,20.7836,20.8021,38344.0
2021-03-02 15:05:00,22.42,22.45,22.41,22.44,30368.0,20.8021,20.8299,20.7928,20.8207,30368.0
2021-03-02 15:10:00,22.44,22.47,22.4,22.4,46239.0,20.8207,20.8485,20.7836,20.7836,46239.0
2021-03-02 15:15:00,22.41,22.44,22.38,22.39,62210.0,20.7928,20.8207,20.765,20.7743,62210.0
2021-03-02 15:20:00,22.39,22.43,22.34,22.37,76749.0,20.7743,20.8114,20.7279,20.7557,76749.0
2021-03-02 15:25:00,22.37,22.39,22.33,22.34,94984.0,20.7557,20.7743,20.7186,20.7279,94984.0
2021-03-02 15:30:00,22.33,22.39,22.3,22.35,92027.0,20.7186,20.7743,20.6908,20.7372,92027.0
2021-03-02 15:35:00,22.35,22.39,22.33,22.37,90442.0,20.7372,20.7743,20.7186,20.7557,90442.0
2021-03-02 15:40:00,22.36,22.43,22.33,22.42,162066.0,20.7464,20.8114,20.7186,20.8021,162066.0
2021-03-02 15:45:00,22.43,22.51,22.41,22.48,143272.0,20.8114,20.8856,20.7928,20.8578,143272.0
2021-03-02 15:50:00,22.48,22.51,22.44,22.45,249197.0,20.8578,20.8856,20.8207,20.8299,249197.0
2021-03-02 15:55:00,22.45,22.45,22.26,22.27,755604.0,20.8299,20.8299,20.6537,20.6629,755604.0
2021-03-03 09:30:00,22.5,22.87,22.44,22.69,359731.0,20.8763,21.2196,20.8207,21.0526,359731.0
2021-03-03 09:35:00,22.72,22.73,22.56,22.67,110580.0,21.0805,21.0897,20.932,21.0341,110580.0
2021-03-03 09:40:00,22.66,22.79,22.54,22.61,218362.0,21.0248,21.1454,20.9135,20.9784,218362.0
2021-03-03 09:45:00,22.6,22.77,22.54,22.72,104911.0,20.9691,21.1269,20.9135,21.0805,104911.0
2021-03-03 09:50:00,22.73,22.87,22.73,22.8,177899.0,21.0897,21.2196,21.0897,21.1547,177899.0
2021-03-03 09:55:00,22.8,22.86,22.69,22.7,79311.0,21.1547,21.2104,21.0526,21.0619,79311.0
2021-03-03 10:00:00,22.69,22.77,22.6,22.66,174008.0,21.0526,21.1269,20.9691,21.0248,174008.0
2021-03-03 10:05:00,22.66,22.83,22.63,22.81,95342.0,21.0248,21.1825,20.997,21.164,95342.0
2021-03-03 10:10:00,22.81,22.85,22.73,22.78,102762.0,21.164,21.2011,21.0897,21.1361,102762.0
2021-03-03 10:15:00,22.77,22.78,22.56,22.64,126526.0,21.1269,21.1361,20.932,21.0062,126526.0
2021-03-03 10:20:00,22.65,22.85,22.64,22.83,230435.0,21.0155,21.2011,21.0062,21.1825,230435.0
2021-03-03 10:25:00,22.82,22.89,22.75,22.77,229967.0,21.1732,21.2382,21.1083,21.1269,229967.0
2021-03-03 10:30:00,22.78,22.79,22.51,22.72,199641.0,21.1361,21.1454,20.8856,21.0805,199641.0
2021-03-03 10:35:00,22.73,22.81,22.68,22.79,159463.0,21.0897,21.164,21.0433,21.1454,159463.0
2021-03-03 10:40:00,22.79,22.79,22.69,22.7,74325.0,21.1454,21.1454,21.0526,21.0619,74325.0
2021-03-03 10:45:00,22.7,22.79,22.67,22.71,77491.0,21.0619,21.1454,21.0341,21.0712,77491.0
2021-03-03 10:50:00,22.72,22.75,22.64,22.69,62105.0,21.0805,21.1083,21.0062,21.0526,62105.0
2021-03-03 10:55:00,22.69,22.76,22.63,22.68,111277.0,21.0526,21.1176,20.997,21.0433,111277.0
2021-03-03 11:00:00,22.68,22.72,22.6,22.6,106454.0,21.0433,21.0805,20.9691,20.9691,106454.0
2021-03-03 11:05:00,22.6,22.63,22.56,22.59,120756.0,20.9691,20.997,20.932,20.9598,120756.0
2021-03-03 11:10:00,22.59,22.65,22.58,22.61,110846.0,20.9598,21.0155,20.9506,20.9784,110846.0
2021-03-03 11:15:00,22.62,22.66,22.58,22.65,102906.0,20.9877,21.0248,20.9506,21.0155,102906.0
2021-03-03 11:20:00,22.64,22.68,22.62,22.66,236239.0,21.0062,21.0433,20.9877,21.0248,236239.0
2021-03-03 11:25:00,22.66,22.68,22.6,22.62,75711.0,21.0248,21.0433,20.9691,20.9877,75711.0
2021-03-03 11:30:00,22.63,22.66,22.57,22.64,79639.0,20.997,21.0248,20.9413,21.0062,79639.0
2021-03-03 11:35:00,22.64,22.67,22.62,22.64,201436.0,21.0062,21.0341,20.9877,21.0062,201436.0
2021-03-03 11:40:00,22.63,22.69,22.62,22.63,56396.0,20.997,21.0526,20.9877,20.997,56396.0
2021-03-03 11:45:00,22.63,22.68,22.63,22.67,91867.0,20.997,21.0433,20.997,21.0341,91867.0
2021-03-03 11:50:00,22.67,22.72,22.64,22.7,304993.0,21.0341,21.0805,21.0062,21.0619,304993.0
2021-03-03 11:55:00,22.7,22.72,22.67,22.69,79541.0,21.0619,21.0805,21.0341,21.0526,79541.0
2021-03-03 12:00:00,22.67,22.8,22.65,22.79,67070.0,21.0341,21.1547,21.0155,21.1454,67070.0
2021-03-03 12:05:00,22.8,22.83,22.75,22.78,95540.0,21.1547,21.1825,21.1083,21.1361,95540.0
2021-03-03 12:10:00,22.77,22.82,22.75,22.76,78379.0,21.1269,21.1732,21.1083,21.1176,78379.0
2021-03-03 12:15:00,22.76,22.77,22.72,22.73,63303.0,21.1176,21.1269,21.0805,21.0897,63303.0
2021-03-03 12:20:00,22.73,22.75,22.68,22.69,84959.0,21.0897,21.1083,21.0433,21.0526,84959.0
2021-03-03 12:25:00,22.68,22.72,22.66,22.7,113773.0,21.0433,21.0805,21.0248,21.0619,113773.0
2021-03-03 12:30:00,22.7,22.73,22.69,22.7,52358.0,21.0619,21.0897,21.0526,21.0619,52358.0
2021-03-03 12:35:00,22.7,22.73,22.68,22.71,66436.0,21.0619,21.0897,21.0433,21.0712,66436.0
2021-03-03 12:40:00,22.71,22.77,22.71,22.74,303963.0,21.0712,21.1269,21.0712,21.099,303963.0
2021-03-03 12:45:00,22.74,22.77,22.74,22.76,140685.0,21.099,21.1269,21.099,21.1176,140685.0
2021-03-03 12:50:00,22.76,22.78,22.74,22.75,206594.0,21.1176,21.1361,21.099,21.1083,206594.0
2021-03-03 12:55:00,22.75,22.77,22.68,22.69,103898.0,21.1083,21.1269,21.0433,21.0526,103898.0
2021-03-03 13:00:00,22.69,22.74,22.68,22.74,49604.0,21.0526,21.099,21.0433,21.099,49604.0
2021-03-03 13:05:00,22.74,22.76,22.72,22.73,68841.0,21.099,21.1176,21.0805,21.0897,68841.0
2021-03-03 13:10:00,22.73,22.76,22.7,22.73,86468.0,21.0897,21.1176,21.0619,21.0897,86468.0
2021-03-03 13:15:00,22.74,22.79,22.73,22.78,369384.0,21.099,21.1454,21.0897,21.1361,369384.0
2021-03-03 13:20:00,22.78,22.79,22.7,22.71,67585.0,21.1361,21.1454,21.0619,21.0712,67585.0
2021-03-03 13:25:00,22.71,22.76,22.7,22.72,118619.0,21.0712,21.1176,21.0619,21.0805,118619.0
2021-03-03 13:30:00,22.72,22.73,22.65,22.66,51995.0,21.0805,21.0897,21.0155,21.0248,51995.0
2021-03-03 13:35:00,22.67,22.7,22.62,22.64,57325.0,21.0341,21.0619,20.9877,21.0062,57325.0
2021-03-03 13:40:00,22.65,22.65,22.52,22.53,102259.0,21.0155,21.0155,20.8949,20.9042,102259.0
2021-03-03 13:45:00,22.54,22.57,22.47,22.5,65792.0,20.9135,20.9413,20.8485,20.8763,65792.0
2021-03-03 13:50:00,22.5,22.52,22.42,22.43,64659.0,20.8763,20.8949,20.8021,20.8114,64659.0
2021-03-03 13:55:00,22.43,22.47,22.39,22.43,82801.0,20.8114,20.8485,20.7743,20.8114,82801.0
2021-03-03 14:00:00,22.43,22.46,22.27,22.28,81283.0,20.8114,20.8392,20.6629,20.6722,81283.0
2021-03-03 14:05:00,22.28,22.29,22.16,22.29,137725.0,20.6722,20.6815,20.5609,20.6815,137725.0
2021-03-03 14:10:00,22.29,22.37,22.27,22.36,75695.0,20.6815,20.7557,20.6629,20.7464,75695.0
2021-03-03 14:15:00,22.35,22.35,22.27,22.34,42753.0,20.7372,20.7372,20.6629,20.7279,42753.0
2021-03-03 14:20:00,22.34,22.38,22.32,22.36,56469.0,20.7279,20.765,20.7093,20.7464,56469.0
2021-03-03 14:25:00,22.35,22.37,22.27,22.3,60954.0,20.7372,20.7557,20.6629,20.6908,60954.0
2021-03-03 14:30:00,22.3,22.34,22.24,22.25,64452.0,20.6908,20.7279,20.6351,20.6444,64452.0
2021-03-03 14:35:00,22.25,22.41,22.25,22.36,84112.0,20.6444,20.7928,20.6444,20.7464,84112.0
2021-03-03 14:40:00,22.37,22.47,22.35,22.46,81251.0,20.7557,20.8485,20.7372,20.8392,81251.0
2021-03-03 14:45:00,22.46,22.49,22.42,22.48,371117.0,20.8392,20.8671,20.8021,20.8578,371117.0
2021-03-03 14:50:00,22.48,22.56,22.46,22.55,86016.0,20.8578,20.932,20.8392,20.9227,86016.0
2021-03-03 14:55:00,22.54,22.56,22.5,22.54,76981.0,20.9135,20.932,20.8763,20.9135,76981.0
2021-03-03 15:00:00,22.54,22.54,22.43,22.46,64139.0,20.9135,20.9135,20.8114,20.8392,64139.0
2021-03-03 15:05:00,22.47,22.57,22.47,22.53,57460.0,20.8485,20.9413,20.8485,20.9042,57460.0
2021-03-03 15:10:00,22.54,22.56,22.51,22.54,72740.0,20.9135,20.932,20.8856,20.9135,72740.0
2021-03-03 15:15:00,22.53,22.6,22.46,22.59,103956.0,20.9042,20.9691,20.8392,20.9598,103956.0
2021-03-03 15:20:00,22.59,22.6,22.49,22.5,96861.0,20.9598,20.9691,20.8671,20.8763,96861.0
2021-03-03 15:25:00,22.51,22.52,22.44,22.49,122927.0,20.8856,20.8949,20.8207,20.8671,122927.0
2021-03-03 15:30:00,22.49,22.51,22.42,22.43,93714.0,20.8671,20.8856,20.8021,20.8114,93714.0
2021-03-03 15:35:00,22.43,22.44,22.35,22.36,72971.0,20.8114,20.8207,20.7372,20.7464,72971.0
2021-03-03 15:40:00,22.36,22.4,22.32,22.38,159738.0,20.7464,20.7836,20.7093,20.765,159738.0
2021-03-03 15:45:00,22.38,22.44,22.37,22.41,137740.0,20.765,20.8207,20.7557,20.7928,137740.0
2021-03-03 15:50:00,22.4,22.41,22.32,22.4,232006.0,20.7836,20.7928,20.7093,20.7836,232006.0
2021-03-03 15:55:00,22.39,22.41,22.25,22.27,534089.0,20.7743,20.7928,20.6444,20.6629,534089.0
2021-03-04 09:30:00,22.49,22.64,22.39,22.47,296043.0,20.8671,21.0062,20.7743,20.8485,296043.0
2021-03-04 09:35:00,22.48,22.58,22.42,22.54,215827.0,20.8578,20.9506,20.8021,20.9135,215827.0
2021-03-04 09:40:00,22.54,22.58,22.45,22.54,299822.0,20.9135,20.9506,20.8299,20.9135,299822.0
2021-03-04 09:45:00,22.54,22.55,22.2,22.21,200137.0,20.9135,20.9227,20.598,20.6073,200137.0
2021-03-04 09:50:00,22.21,22.26,22.07,22.22,144934.0,20.6073,20.6537,20.4774,20.6165,144934.0
2021-03-04 09:55:00,22.21,22.28,22.03,22.17,122655.0,20.6073,20.6722,20.4403,20.5702,122655.0
2021-03-04 10:00:00,22.18,22.22,22.08,22.15,162202.0,20.5794,20.6165,20.4866,20.5516,162202.0
2021-03-04 10:05:00,22.14,22.29,22.07,22.1,196249.0,20.5423,20.6815,20.4774,20.5052,196249.0
2021-03-04 10:10:00,22.09,22.12,21.94,22.1,181124.0,20.4959,20.5238,20.3567,20.5052,181124.0
2021-03-04 10:15:00,22.11,22.19,22.02,22.1,121387.0,20.5145,20.5887,20.431,20.5052,121387.0
2021-03-04 10:20:00,22.11,22.28,22.1,22.24,235825.0,20.5145,20.6722,20.5052,20.6351,235825.0
2021-03-04 10:25:00,22.24,22.33,22.15,22.23,257795.0,20.6351,20.7186,20.5516,20.6258,257795.0
2021-03-04 10:30:00,22.23,22.26,22.07,22.07,66451.0,20.6258,20.6537,20.4774,20.4774,66451.0
2021-03-04 10:35:00,22.07,22.14,22.0,22.14,94993.0,20.4774,20.5423,20.4124,20.5423,94993.0
2021-03-04 10:40:00,22.14,22.21,22.08,22.19,99678.0,20.5423,20.6073,20.4866,20.5887,99678.0
2021-03-04 10:45:00,22.19,22.32,22.16,22.23,125923.0,20.5887,20.7093,20.5609,20.6258,125923.0
2021-03-04 10:50:00,22.23,22.41,22.23,22.41,165125.0,20.6258,20.7928,20.6258,20.7928,165125.0
2021-03-04 10:55:00,22.42,22.85,22.41,22.81,411287.0,20.8021,21.2011,20.7928,21.164,411287.0
2021-03-04 11:00:00,22.81,22.97,22.78,22.95,249885.0,21.164,21.3124,21.1361,21.2939,249885.0
2021-03-04 11:05:00,22.96,22.99,22.82,22.91,342051.0,21.3031,21.331,21.1732,21.2568,342051.0
2021-03-04 11:10:00,22.92,22.92,22.77,22.77,278931.0,21.266,21.266,21.1269,21.1269,278931.0
2021-03-04 11:15:00,22.76,22.79,22.57,22.6,250117.0,21.1176,21.1454,20.9413,20.9691,250117.0
2021-03-04 11:20:00,22.59,22.62,22.51,22.59,150488.0,20.9598,20.9877,20.8856,20.9598,150488.0
2021-03-04 11:25:00,22.59,22.6,22.46,22.57,109951.0,20.9598,20.9691,20.8392,20.9413,109951.0
2021-03-04 11:30:00,22.57,22.68,22.55,22.56,353255.0,20.9413,21.0433,20.9227,20.932,353255.0
2021-03-04 11:35:00,22.56,22.65,22.55,22.64,198644.0,20.932,21.0155,20.9227,21.0062,198644.0
2021-03-04 11:40:00,22.63,22.66,22.54,22.54,193026.0,20.997,21.0248,20.9135,20.9135,193026.0
2021-03-04 11:45:00,22.54,22.62,22.5,22.54,177684.0,20.9135,20.9877,20.8763,20.9135,177684.0
2021-03-04 11:50:00,22.54,22.58,22.47,22.47,135298.0,20.9135,20.9506,20.8485,20.8485,135298.0
2021-03-04 11:55:00,22.47,22.53,22.46,22.48,97771.0,20.8485,20.9042,20.8392,20.8578,97771.0
2021-03-04 12:00:00,22.49,22.58,22.47,22.57,115301.0,20.8671,20.9506,20.8485,20.9413,115301.0
2021-03-04 12:05:00,22.57,22.57,22.48,22.55,97708.0,20.9413,20.9413,20.8578,20.9227,97708.0
2021-03-04 12:10:00,22.54,22.55,22.34,22.41,170079.0,20.9135,20.9227,20.7279,20.7928,170079.0
2021-03-04 12:15:00,22.4,22.64,22.39,22.55,152205.0,20.7836,21.0062,20.7743,20.9227,152205.0
2021-03-04 12:20:00,22.54,22.6,22.32,22.37,171112.0,20.9135,20.9691,20.7093,20.7557,171112.0
2021-03-04 12:25:00,22.36,22.43,22.32,22.4,84794.0,20.7464,20.8114,20.7093,20.7836,84794.0
2021-03-04 12:30:00,22.41,22.41,22.27,22.31,84814.0,20.7928,20.7928,20.6629,20.7,84814.0
2021-03-04 12:35:00,22.32,22.38,22.24,22.33,77687.0,20.7093,20.765,20.6351,20.7186,77687.0
2021-03-04 12:40:00,22.33,22.37,22.26,22.31,97744.0,20.7186,20.7557,20.6537,20.7,97744.0
2021-03-04 12:45:00,22.3,22.32,22.18,22.22,150946.0,20.6908,20.7093,20.5794,20.6165,150946.0
2021-03-04 12:50:00,22.22,22.23,21.98,21.99,82803.0,20.6165,20.6258,20.3939,20.4031,82803.0
2021-03-04 12:55:00,21.98,22.0,21.78,21.86,367403.0,20.3939,20.4124,20.2083,20.2825,367403.0
2021-03-04 13:00:00,21.86,21.99,21.83,21.97,204438.0,20.2825,20.4031,20.2547,20.3846,204438.0
2021-03-04 13:05:00,21.97,21.97,21.81,21.83,157935.0,20.3846,20.3846,20.2361,20.2547,157935.0
2021-03-04 13:10:00,21.82,21.84,21.69,21.69,176359.0,20.2454,20.264,20.1248,20.1248,176359.0
2021-03-04 13:15:00,21.69,21.75,21.61,21.71,180799.0,20.1248,20.1805,20.0506,20.1433,180799.0
2021-03-04 13:20:00,21.69,21.71,21.59,21.68,115190.0,20.1248,20.1433,20.032,20.1155,115190.0
2021-03-04 13:25:00,21.67,21.79,21.57,21.78,174566.0,20.1062,20.2176,20.0134,20.2083,174566.0
2021-03-04 13:30:00,21.78,21.78,21.63,21.68,85184.0,20.2083,20.2083,20.0691,20.1155,85184.0
2021-03-04 13:35:00,21.68,21.87,21.68,21.83,341441.0,20.1155,20.2918,20.1155,20.2547,341441.0
2021-03-04 13:40:00,21.82,21.83,21.66,21.71,105363.0,20.2454,20.2547,20.097,20.1433,105363.0
2021-03-04 13:45:00,21.7,21.73,21.54,21.56,79756.0,20.1341,20.1619,19.9856,20.0042,79756.0
2021-03-04 13:50:00,21.55,21.56,21.33,21.44,254668.0,19.9949,20.0042,19.7908,19.8928,254668.0
2021-03-04 13:55:00,21.44,21.45,21.18,21.18,211250.0,19.8928,19.9021,19.6516,19.6516,211250.0
2021-03-04 14:00:00,21.19,21.33,21.1,21.12,368927.0,19.6609,19.7908,19.5774,19.5959,368927.0
2021-03-04 14:05:00,21.13,21.39,21.08,21.38,405712.0,19.6052,19.8464,19.5588,19.8372,405712.0
2021-03-04 14:10:00,21.38,21.42,21.24,21.41,218459.0,19.8372,19.8743,19.7073,19.865,218459.0
2021-03-04 14:15:00,21.41,21.47,21.34,21.43,140728.0,19.865,19.9207,19.8,19.8836,140728.0
2021-03-04 14:20:00,21.42,21.6,21.41,21.6,129910.0,19.8743,20.0413,19.865,20.0413,129910.0
2021-03-04 14:25:00,21.6,21.68,21.58,21.66,130966.0,20.0413,20.1155,20.0227,20.097,130966.0
2021-03-04 14:30:00,21.65,21.65,21.53,21.55,181968.0,20.0877,20.0877,19.9763,19.9949,181968.0
2021-03-04 14:35:00,21.55,21.61,21.48,21.58,122573.0,19.9949,20.0506,19.9299,20.0227,122573.0
2021-03-04 14:40:00,21.58,21.82,21.55,21.8,118370.0,20.0227,20.2454,19.9949,20.2269,118370.0
2021-03-04 14:45:00,21.8,21.95,21.73,21.93,97015.0,20.2269,20.366,20.1619,20.3475,97015.0
2021-03-04 14:50:00,21.93,22.06,21.91,22.05,97421.0,20.3475,20.4681,20.3289,20.4588,97421.0
2021-03-04 14:55:00,22.05,22.08,21.97,21.97,88485.0,20.4588,20.4866,20.3846,20.3846,88485.0
2021-03-04 15:00:00,21.97,22.06,21.95,21.96,128496.0,20.3846,20.4681,20.366,20.3753,128496.0
2021-03-04 15:05:00,21.96,22.08,21.89,21.9,117448.0,20.3753,20.4866,20.3104,20.3196,117448.0
2021-03-04 15:10:00,21.89,21.94,21.82,21.93,137900.0,20.3104,20.3567,20.2454,20.3475,137900.0
2021-03-04 15:15:00,21.92,22.02,21.87,21.95,196985.0,20.3382,20.431,20.2918,20.366,196985.0
2021-03-04 15:20:00,21.95,21.95,21.8,21.82,132470.0,20.366,20.366,20.2269,20.2454,132470.0
2021-03-04 15:25:00,21.82,21.97,21.82,21.93,125721.0,20.2454,20.3846,20.2454,20.3475,125721.0
2021-03-04 15:30:00,21.92,22.06,21.89,22.04,144374.0,20.3382,20.4681,20.3104,20.4495,144374.0
2021-03-04 15:35:00,22.03,22.12,22.03,22.12,176017.0,20.4403,20.5238,20.4403,20.5238,176017.0
2021-03-04 15:40:00,22.12,22.24,22.12,22.18,256104.0,20.5238,20.6351,20.5238,20.5794,256104.0
2021-03-04 15:45:00,22.19,22.23,22.12,22.15,208484.0,20.5887,20.6258,20.5238,20.5516,208484.0
2021-03-04 15:50:00,22.16,22.28,22.16,22.17,303783.0,20.5609,20.6722,20.5609,20.5702,303783.0
2021-03-04 15:55:00,22.18,22.19,22.04,22.08,1003345.0,20.5794,20.5887,20.4495,20.4866,1003345.0
2021-03-05 09:30:00,22.85,22.85,22.42,22.67,475890.0,21.2011,21.2011,20.8021,21.0341,475890.0
2021-03-05 09:35:00,22.65,22.76,22.58,22.61,302312.0,21.0155,21.1176,20.9506,20.9784,302312.0
2021-03-05 09:40:00,22.61,22.88,22.61,22.86,393692.0,20.9784,21.2289,20.9784,21.2104,393692.0
2021-03-05 09:45:00,22.85,22.96,22.76,22.8,399633.0,21.2011,21.3031,21.1176,21.1547,399633.0
2021-03-05 09:50:00,22.79,22.86,22.57,22.59,296428.0,21.1454,21.2104,20.9413,20.9598,296428.0
2021-03-05 09:55:00,22.59,22.73,22.45,22.73,208026.0,20.9598,21.0897,20.8299,21.0897,208026.0
2021-03-05 10:00:00,22.72,22.9,22.6,22.88,207822.0,21.0805,21.2475,20.9691,21.2289,207822.0
2021-03-05 10:05:00,22.89,23.26,22.89,23.13,407849.0,21.2382,21.5815,21.2382,21.4609,407849.0
2021-03-05 10:10:00,23.13,23.21,22.86,22.92,300651.0,21.4609,21.5351,21.2104,21.266,300651.0
2021-03-05 10:15:00,22.93,23.02,22.83,22.96,270951.0,21.2753,21.3588,21.1825,21.3031,270951.0
2021-03-05 10:20:00,22.96,23.0,22.75,22.77,195696.0,21.3031,21.3403,21.1083,21.1269,195696.0
2021-03-05 10:25:00,22.77,22.88,22.57,22.57,296022.0,21.1269,21.2289,20.9413,20.9413,296022.0
2021-03-05 10:30:00,22.58,22.68,22.45,22.52,152696.0,20.9506,21.0433,20.8299,20.8949,152696.0
2021-03-05 10:35:00,22.52,22.67,22.46,22.47,175572.0,20.8949,21.0341,20.8392,20.8485,175572.0
2021-03-05 10:40:00,22.47,22.65,22.45,22.52,163869.0,20.8485,21.0155,20.8299,20.8949,163869.0
2021-03-05 10:45:00,22.52,22.83,22.48,22.78,144621.0,20.8949,21.1825,20.8578,21.1361,144621.0
2021-03-05 10:50:00,22.78,22.93,22.75,22.89,187512.0,21.1361,21.2753,21.1083,21.2382,187512.0
2021-03-05 10:55:00,22.89,22.9,22.55,22.58,112732.0,21.2382,21.2475,20.9227,20.9506,112732.0
2021-03-05 11:00:00,22.6,22.63,22.47,22.48,161520.0,20.9691,20.997,20.8485,20.8578,161520.0
2021-03-05 11:05:00,22.48,22.55,22.4,22.41,134252.0,20.8578,20.9227,20.7836,20.7928,134252.0
2021-03-05 11:10:00,22.41,22.5,22.37,22.39,164294.0,20.7928,20.8763,20.7557,20.7743,164294.0
2021-03-05 11:15:00,22.39,22.43,22.24,22.31,148339.0,20.7743,20.8114,20.6351,20.7,148339.0
2021-03-05 11:20:00,22.31,22.36,22.21,22.21,154662.0,20.7,20.7464,20.6073,20.6073,154662.0
2021-03-05 11:25:00,22.21,22.23,22.04,22.13,192957.0,20.6073,20.6258,20.4495,20.533,192957.0
2021-03-05 11:30:00,22.12,22.38,22.12,22.3,191015.0,20.5238,20.765,20.5238,20.6908,191015.0
2021-03-05 11:35:00,22.3,22.67,22.29,22.6,220135.0,20.6908,21.0341,20.6815,20.9691,220135.0
2021-03-05 11:40:00,22.6,22.67,22.49,22.66,114593.0,20.9691,21.0341,20.8671,21.0248,114593.0
2021-03-05 11:45:00,22.65,22.67,22.5,22.56,122770.0,21.0155,21.0341,20.8763,20.932,122770.0
2021-03-05 11:50:00,22.57,22.64,22.5,22.57,93003.0,20.9413,21.0062,20.8763,20.9413,93003.0
2021-03-05 11:55:00,22.57,22.7,22.53,22.66,104053.0,20.9413,21.0619,20.9042,21.0248,104053.0
2021-03-05 12:00:00,22.65,22.7,22.6,22.6,110895.0,21.0155,21.0619,20.9691,20.9691,110895.0
2021-03-05 12:05:00,22.61,22.67,22.57,22.62,50471.0,20.9784,21.0341,20.9413,20.9877,50471.0
2021-03-05 12:10:00,22.61,22.7,22.6,22.68,54607.0,20.9784,21.0619,20.9691,21.0433,54607.0
2021-03-05 12:15:00,22.69,22.8,22.66,22.79,67065.0,21.0526,21.1547,21.0248,21.1454,67065.0
2021-03-05 12:20:00,22.78,22.91,22.75,22.89,75112.0,21.1361,21.2568,21.1083,21.2382,75112.0
2021-03-05 12:25:00,22.9,22.97,22.87,22.92,116453.0,21.2475,21.3124,21.2196,21.266,116453.0
2021-03-05 12:30:00,22.91,23.05,22.89,23.04,257551.0,21.2568,21.3866,21.2382,21.3774,257551.0
2021-03-05 12:35:00,23.03,23.08,22.93,23.07,86243.0,21.3681,21.4145,21.2753,21.4052,86243.0
2021-03-05 12:40:00,23.08,23.13,23.01,23.1,73112.0,21.4145,21.4609,21.3495,21.433,73112.0
2021-03-05 12:45:00,23.08,23.17,23.06,23.09,172700.0,21.4145,21.498,21.3959,21.4238,172700.0
2021-03-05 12:50:00,23.09,23.14,22.96,23.05,98882.0,21.4238,21.4702,21.3031,21.3866,98882.0
2021-03-05 12:55:00,23.05,23.15,23.03,23.13,106150.0,21.3866,21.4794,21.3681,21.4609,106150.0
2021-03-05 13:00:00,23.13,23.17,22.97,23.01,86878.0,21.4609,21.498,21.3124,21.3495,86878.0
2021-03-05 13:05:00,23.01,23.21,22.99,23.17,159550.0,21.3495,21.5351,21.331,21.498,159550.0
2021-03-05 13:10:00,23.18,23.21,23.06,23.21,74422.0,21.5073,21.5351,21.3959,21.5351,74422.0
2021-03-05 13:15:00,23.2,23.35,23.16,23.35,102722.0,21.5258,21.665,21.4887,21.665,102722.0
2021-03-05 13:20:00,23.34,23.39,23.28,23.36,115327.0,21.6557,21.7021,21.6001,21.6743,115327.0
2021-03-05 13:25:00,23.37,23.38,23.25,23.33,126966.0,21.6836,21.6928,21.5722,21.6464,126966.0
2021-03-05 13:30:00,23.34,23.45,23.31,23.43,270866.0,21.6557,21.7578,21.6279,21.7392,270866.0
2021-03-05 13:35:00,23.43,23.47,23.4,23.45,132630.0,21.7392,21.7763,21.7114,21.7578,132630.0
2021-03-05 13:40:00,23.45,23.54,23.44,23.46,167890.0,21.7578,21.8413,21.7485,21.7671,167890.0
2021-03-05 13:45:00,23.47,23.52,23.42,23.46,93539.0,21.7763,21.8227,21.7299,21.7671,93539.0
2021-03-05 13:50:00,23.46,23.48,23.19,23.21,142855.0,21.7671,21.7856,21.5165,21.5351,142855.0
2021-03-05 13:55:00,23.22,23.37,23.16,23.37,157400.0,21.5444,21.6836,21.4887,21.6836,157400.0
2021-03-05 14:00:00,23.37,23.39,23.22,23.26,97200.0,21.6836,21.7021,21.5444,21.5815,97200.0
2021-03-05 14:05:00,23.24,23.26,23.08,23.12,121474.0,21.5629,21.5815,21.4145,21.4516,121474.0
2021-03-05 14:10:00,23.12,23.25,23.12,23.25,112830.0,21.4516,21.5722,21.4516,21.5722,112830.0
2021-03-05 14:15:00,23.25,23.31,23.16,23.2,89247.0,21.5722,21.6279,21.4887,21.5258,89247.0
2021-03-05 14:20:00,23.2,23.38,23.2,23.38,187006.0,21.5258,21.6928,21.5258,21.6928,187006.0
2021-03-05 14:25:00,23.38,23.43,23.36,23.41,65529.0,21.6928,21.7392,21.6743,21.7207,65529.0
2021-03-05 14:30:00,23.41,23.5,23.4,23.49,99633.0,21.7207,21.8042,21.7114,21.7949,99633.0
2021-03-05 14:35:00,23.48,23.52,23.42,23.44,73308.0,21.7856,21.8227,21.7299,21.7485,73308.0
2021-03-05 14:40:00,23.44,23.5,23.4,23.44,70339.0,21.7485,21.8042,21.7114,21.7485,70339.0
2021-03-05 14:45:00,23.43,23.53,23.4,23.53,87534.0,21.7392,21.832,21.7114,21.832,87534.0
2021-03-05 14:50:00,23.53,23.56,23.49,23.55,88573.0,21.832,21.8598,21.7949,21.8506,88573.0
2021-03-05 14:55:00,23.55,23.64,23.54,23.61,119142.0,21.8506,21.9341,21.8413,21.9062,119142.0
2021-03-05 15:00:00,23.61,23.77,23.6,23.75,179362.0,21.9062,22.0547,21.897,22.0361,179362.0
2021-03-05 15:05:00,23.75,23.76,23.64,23.7,167359.0,22.0361,22.0454,21.9341,21.9897,167359.0
2021-03-05 15:10:00,23.69,23.7,23.62,23.68,132776.0,21.9805,21.9897,21.9155,21.9712,132776.0
2021-03-05 15:15:00,23.68,23.73,23.56,23.61,172521.0,21.9712,22.0176,21.8598,21.9062,172521.0
2021-03-05 15:20:00,23.6,23.69,23.59,23.65,109281.0,21.897,21.9805,21.8877,21.9434,109281.0
2021-03-05 15:25:00,23.64,23.67,23.58,23.63,92609.0,21.9341,21.9619,21.8784,21.9248,92609.0
2021-03-05 15:30:00,23.64,23.65,23.57,23.65,118064.0,21.9341,21.9434,21.8691,21.9434,118064.0
2021-03-05 15:35:00,23.65,23.79,23.63,23.79,189057.0,21.9434,22.0732,21.9248,22.0732,189057.0
2021-03-05 15:40:00,23.79,23.84,23.72,23.75,210156.0,22.0732,22.1196,22.0083,22.0361,210156.0
2021-03-05 15:45:00,23.75,23.81,23.67,23.78,265182.0,22.0361,22.0918,21.9619,22.064,265182.0
2021-03-05 15:50:00,23.78,23.9,23.77,23.78,436528.0,22.064,22.1753,22.0547,22.064,436528.0
2021-03-05 15:55:00,23.78,23.84,23.7,23.84,1071894.0,22.064,22.1196,21.9897,22.1196,1071894.0
2021-03-08 09:30:00,23.95,24.18,23.86,23.89,496091.0,22.2217,22.4351,22.1382,22.166,496091.0
2021-03-08 09:35:00,23.91,24.19,23.89,24.15,279888.0,22.1846,22.4444,22.166,22.4073,279888.0
2021-03-08 09:40:00,24.15,24.47,24.11,24.46,347276.0,22.4073,22.7042,22.3702,22.6949,347276.0
2021-03-08 09:45:00,24.46,24.48,24.12,24.12,306260.0,22.6949,22.7135,22.3794,22.3794,306260.0
2021-03-08 09:50:00,24.12,24.21,23.99,24.19,363287.0,22.3794,22.4629,22.2588,22.4444,363287.0
2021-03-08 09:55:00,24.2,24.36,23.99,24.13,200784.0,22.4537,22.6021,22.2588,22.3887,200784.0
2021-03-08 10:00:00,24.14,24.23,23.96,24.06,169882.0,22.398,22.4815,22.231,22.3238,169882.0
2021-03-08 10:05:00,24.05,24.12,23.9,23.96,225558.0,22.3145,22.3794,22.1753,22.231,225558.0
2021-03-08 10:10:00,23.96,23.99,23.75,23.91,239192.0,22.231,22.2588,22.0361,22.1846,239192.0
2021-03-08 10:15:00,23.92,23.96,23.81,23.94,187510.0,22.1939,22.231,22.0918,22.2124,187510.0
2021-03-08 10:20:00,23.95,24.07,23.84,23.89,158648.0,22.2217,22.333,22.1196,22.166,158648.0
2021-03-08 10:25:00,23.9,24.09,23.9,24.02,167777.0,22.1753,22.3516,22.1753,22.2867,167777.0
2021-03-08 10:30:00,24.03,24.19,24.03,24.08,125307.0,22.2959,22.4444,22.2959,22.3423,125307.0
2021-03-08 10:35:00,24.09,24.14,24.02,24.08,126176.0,22.3516,22.398,22.2867,22.3423,126176.0
2021-03-08 10:40:00,24.07,24.26,24.07,24.21,134619.0,22.333,22.5093,22.333,22.4629,134619.0
2021-03-08 10:45:00,24.21,24.27,24.18,24.24,100418.0,22.4629,22.5186,22.4351,22.4908,100418.0
2021-03-08 10:50:00,24.24,24.34,24.24,24.27,173235.0,22.4908,22.5836,22.4908,22.5186,173235.0
2021-03-08 10:55:00,24.27,24.41,24.26,24.34,174153.0,22.5186,22.6485,22.5093,22.5836,174153.0
2021-03-08 11:00:00,24.32,24.37,24.25,24.32,190981.0,22.565,22.6114,22.5001,22.565,190981.0
2021-03-08 11:05:00,24.31,24.44,24.28,24.43,192527.0,22.5557,22.6763,22.5279,22.6671,192527.0
2021-03-08 11:10:00,24.43,24.44,24.35,24.43,182213.0,22.6671,22.6763,22.5928,22.6671,182213.0
2021-03-08 11:15:00,24.43,24.56,24.42,24.55,260197.0,22.6671,22.7877,22.6578,22.7784,260197.0
2021-03-08 11:20:00,24.55,24.6,24.51,24.52,189293.0,22.7784,22.8248,22.7413,22.7506,189293.0
2021-03-08 11:25:00,24.52,24.56,24.4,24.46,151963.0,22.7506,22.7877,22.6392,22.6949,151963.0
2021-03-08 11:30:00,24.47,24.47,24.3,24.35,117794.0,22.7042,22.7042,22.5464,22.5928,117794.0
2021-03-08 11:35:00,24.34,24.35,24.2,24.25,121488.0,22.5836,22.5928,22.4537,22.5001,121488.0
2021-03-08 11:40:00,24.26,24.38,24.23,24.23,90014.0,22.5093,22.6207,22.4815,22.4815,90014.0
2021-03-08 11:45:00,24.23,24.28,24.2,24.23,58753.0,22.4815,22.5279,22.4537,22.4815,58753.0
2021-03-08 11:50:00,24.23,24.25,24.09,24.16,68517.0,22.4815,22.5001,22.3516,22.4165,68517.0
2021-03-08 11:55:00,24.17,24.26,24.16,24.24,110028.0,22.4258,22.5093,22.4165,22.4908,110028.0
2021-03-08 12:00:00,24.24,24.26,24.18,24.21,84924.0,22.4908,22.5093,22.4351,22.4629,84924.0
2021-03-08 12:05:00,24.21,24.32,24.2,24.29,95687.0,22.4629,22.565,22.4537,22.5372,95687.0
2021-03-08 12:10:00,24.28,24.4,24.28,24.39,69783.0,22.5279,22.6392,22.5279,22.63,69783.0
2021-03-08 12:15:00,24.39,24.45,24.36,24.42,111720.0,22.63,22.6856,22.6021,22.6578,111720.0
2021-03-08 12:20:00,24.42,24.58,24.42,24.57,112465.0,22.6578,22.8062,22.6578,22.797,112465.0
2021-03-08 12:25:00,24.56,24.62,24.54,24.57,96610.0,22.7877,22.8434,22.7691,22.797,96610.0
2021-03-08 12:30:00,24.57,24.59,24.52,24.57,103174.0,22.797,22.8155,22.7506,22.797,103174.0
2021-03-08 12:35:00,24.57,24.58,24.42,24.42,119572.0,22.797,22.8062,22.6578,22.6578,119572.0
2021-03-08 12:40:00,24.41,24.52,24.41,24.47,65712.0,22.6485,22.7506,22.6485,22.7042,65712.0
2021-03-08 12:45:00,24.47,24.54,24.47,24.5,103397.0,22.7042,22.7691,22.7042,22.732,103397.0
2021-03-08 12:50:00,24.5,24.56,24.48,24.52,77616.0,22.732,22.7877,22.7135,22.7506,77616.0
2021-03-08 12:55:00,24.52,24.55,24.49,24.53,38968.0,22.7506,22.7784,22.7227,22.7598,38968.0
2021-03-08 13:00:00,24.53,24.57,24.43,24.45,84372.0,22.7598,22.797,22.6671,22.6856,84372.0
2021-03-08 13:05:00,24.45,24.5,24.42,24.49,67636.0,22.6856,22.732,22.6578,22.7227,67636.0
2021-03-08 13:10:00,24.49,24.55,24.47,24.53,74596.0,22.7227,22.7784,22.7042,22.7598,74596.0
2021-03-08 13:15:00,24.52,24.63,24.51,24.58,127027.0,22.7506,22.8526,22.7413,22.8062,127027.0
2021-03-08 13:20:00,24.58,24.6,24.52,24.54,95870.0,22.8062,22.8248,22.7506,22.7691,95870.0
2021-03-08 13:25:00,24.54,24.61,24.52,24.57,111251.0,22.7691,22.8341,22.7506,22.797,111251.0
2021-03-08 13:30:00,24.57,24.57,24.47,24.48,112637.0,22.797,22.797,22.7042,22.7135,112637.0
2021-03-08 13:35:00,24.47,24.5,24.4,24.41,124967.0,22.7042,22.732,22.6392,22.6485,124967.0
2021-03-08 13:40:00,24.42,24.43,24.33,24.35,123007.0,22.6578,22.6671,22.5743,22.5928,123007.0
2021-03-08 13:45:00,24.35,24.37,24.19,24.2,100659.0,22.5928,22.6114,22.4444,22.4537,100659.0
2021-03-08 13:50:00,24.2,24.21,24.1,24.16,200294.0,22.4537,22.4629,22.3609,22.4165,200294.0
2021-03-08 13:55:00,24.15,24.16,24.06,24.11,223793.0,22.4073,22.4165,22.3238,22.3702,223793.0
2021-03-08 14:00:00,24.1,24.22,24.09,24.22,424085.0,22.3609,22.4722,22.3516,22.4722,424085.0
2021-03-08 14:05:00,24.22,24.36,24.19,24.31,146340.0,22.4722,22.6021,22.4444,22.5557,146340.0
2021-03-08 14:10:00,24.31,24.38,24.27,24.35,125108.0,22.5557,22.6207,22.5186,22.5928,125108.0
2021-03-08 14:15:00,24.36,24.4,24.28,24.33,95968.0,22.6021,22.6392,22.5279,22.5743,95968.0
2021-03-08 14:20:00,24.33,24.51,24.33,24.51,161953.0,22.5743,22.7413,22.5743,22.7413,161953.0
2021-03-08 14:25:00,24.51,24.63,24.5,24.63,96994.0,22.7413,22.8526,22.732,22.8526,96994.0
2021-03-08 14:30:00,24.62,24.64,24.57,24.58,78881.0,22.8434,22.8619,22.797,22.8062,78881.0
2021-03-08 14:35:00,24.58,24.61,24.46,24.46,83103.0,22.8062,22.8341,22.6949,22.6949,83103.0
2021-03-08 14:40:00,24.47,24.49,24.45,24.46,94150.0,22.7042,22.7227,22.6856,22.6949,94150.0
2021-03-08 14:45:00,24.46,24.51,24.45,24.48,93289.0,22.6949,22.7413,22.6856,22.7135,93289.0
2021-03-08 14:50:00,24.47,24.55,24.45,24.54,147206.0,22.7042,22.7784,22.6856,22.7691,147206.0
2021-03-08 14:55:00,24.55,24.57,24.5,24.55,51027.0,22.7784,22.797,22.732,22.7784,51027.0
2021-03-08 15:00:00,24.55,24.55,24.39,24.41,97046.0,22.7784,22.7784,22.63,22.6485,97046.0
2021-03-08 15:05:00,24.4,24.46,24.34,24.4,70040.0,22.6392,22.6949,22.5836,22.6392,70040.0
2021-03-08 15:10:00,24.4,24.49,24.39,24.46,127395.0,22.6392,22.7227,22.63,22.6949,127395.0
2021-03-08 15:15:00,24.46,24.49,24.44,24.45,73969.0,22.6949,22.7227,22.6763,22.6856,73969.0
2021-03-08 15:20:00,24.46,24.58,24.45,24.55,134845.0,22.6949,22.8062,22.6856,22.7784,134845.0
2021-03-08 15:25:00,24.56,24.59,24.54,24.57,128986.0,22.7877,22.8155,22.7691,22.797,128986.0
2021-03-08 15:30:00,24.57,24.74,24.56,24.63,217218.0,22.797,22.9547,22.7877,22.8526,217218.0
2021-03-08 15:35:00,24.62,24.69,24.61,24.67,172090.0,22.8434,22.9083,22.8341,22.8897,172090.0
2021-03-08 15:40:00,24.65,24.72,24.61,24.66,229118.0,22.8712,22.9361,22.8341,22.8805,229118.0
2021-03-08 15:45:00,24.65,24.67,24.47,24.55,231607.0,22.8712,22.8897,22.7042,22.7784,231607.0
2021-03-08 15:50:00,24.55,24.58,24.48,24.48,338605.0,22.7784,22.8062,22.7135,22.7135,338605.0
2021-03-08 15:55:00,24.48,24.51,24.35,24.35,752016.0,22.7135,22.7413,22.5928,22.5928,752016.0
2021-03-09 09:30:00,24.07,24.18,23.62,23.65,660713.0,22.333,22.4351,21.9155,21.9434,660713.0
2021-03-09 09:35:00,23.62,23.73,23.53,23.66,229874.0,21.9155,22.0176,21.832,21.9526,229874.0
2021-03-09 09:40:00,23.66,23.85,23.59,23.78,231284.0,21.9526,22.1289,21.8877,22.064,231284.0
2021-03-09 09:45:00,23.79,24.11,23.75,24.03,195552.0,22.0732,22.3702,22.0361,22.2959,195552.0
2021-03-09 09:50:00,24.03,24.05,23.9,23.95,147058.0,22.2959,22.3145,22.1753,22.2217,147058.0
2021-03-09 09:55:00,23.96,24.0,23.62,23.64,263541.0,22.231,22.2681,21.9155,21.9341,263541.0
2021-03-09 10:00:00,23.64,23.79,23.54,23.66,276168.0,21.9341,22.0732,21.8413,21.9526,276168.0
2021-03-09 10:05:00,23.66,23.89,23.64,23.8,150440.0,21.9526,22.166,21.9341,22.0825,150440.0
2021-03-09 10:10:00,23.8,23.83,23.62,23.64,140834.0,22.0825,22.1104,21.9155,21.9341,140834.0
2021-03-09 10:15:00,23.64,23.83,23.62,23.8,122012.0,21.9341,22.1104,21.9155,22.0825,122012.0
2021-03-09 10:20:00,23.83,23.89,23.76,23.8,250192.0,22.1104,22.166,22.0454,22.0825,250192.0
2021-03-09 10:25:00,23.8,23.94,23.8,23.82,110729.0,22.0825,22.2124,22.0825,22.1011,110729.0
2021-03-09 10:30:00,23.83,23.96,23.78,23.96,103328.0,22.1104,22.231,22.064,22.231,103328.0
2021-03-09 10:35:00,23.95,24.12,23.95,24.11,127135.0,22.2217,22.3794,22.2217,22.3702,127135.0
2021-03-09 10:40:00,24.1,24.15,24.04,24.1,117896.0,22.3609,22.4073,22.3052,22.3609,117896.0
2021-03-09 10:45:00,24.11,24.16,24.03,24.06,98636.0,22.3702,22.4165,22.2959,22.3238,98636.0
2021-03-09 10:50:00,24.06,24.19,24.06,24.12,145505.0,22.3238,22.4444,22.3238,22.3794,145505.0
2021-03-09 10:55:00,24.12,24.23,24.1,24.23,105740.0,22.3794,22.4815,22.3609,22.4815,105740.0
2021-03-09 11:00:00,24.24,24.33,24.21,24.22,201050.0,22.4908,22.5743,22.4629,22.4722,201050.0
2021-03-09 11:05:00,24.22,24.28,24.08,24.14,196049.0,22.4722,22.5279,22.3423,22.398,196049.0
2021-03-09 11:10:00,24.14,24.24,24.12,24.18,122424.0,22.398,22.4908,22.3794,22.4351,122424.0
2021-03-09 11:15:00,24.19,24.19,24.06,24.07,62655.0,22.4444,22.4444,22.3238,22.333,62655.0
2021-03-09 11:20:00,24.07,24.08,23.95,24.05,107580.0,22.333,22.3423,22.2217,22.3145,107580.0
2021-03-09 11:25:00,24.05,24.07,23.94,24.0,67525.0,22.3145,22.333,22.2124,22.2681,67525.0
2021-03-09 11:30:00,24.0,24.07,23.98,24.0,60329.0,22.2681,22.333,22.2495,22.2681,60329.0
2021-03-09 11:35:00,23.99,24.11,23.98,24.09,58454.0,22.2588,22.3702,22.2495,22.3516,58454.0
2021-03-09 11:40:00,24.1,24.18,24.08,24.16,68269.0,22.3609,22.4351,22.3423,22.4165,68269.0
2021-03-09 11:45:00,24.16,24.25,24.12,24.25,56275.0,22.4165,22.5001,22.3794,22.5001,56275.0
2021-03-09 11:50:00,24.26,24.31,24.16,24.17,112516.0,22.5093,22.5557,22.4165,22.4258,112516.0
2021-03-09 11:55:00,24.17,24.17,24.0,24.03,97161.0,22.4258,22.4258,22.2681,22.2959,97161.0
2021-03-09 12:00:00,24.03,24.05,23.9,23.94,138708.0,22.2959,22.3145,22.1753,22.2124,138708.0
2021-03-09 12:05:00,23.95,23.95,23.83,23.85,122682.0,22.2217,22.2217,22.1104,22.1289,122682.0
2021-03-09 12:10:00,23.85,23.86,23.73,23.73,64709.0,22.1289,22.1382,22.0176,22.0176,64709.0
2021-03-09 12:15:00,23.74,23.76,23.68,23.69,87865.0,22.0269,22.0454,21.9712,21.9805,87865.0
2021-03-09 12:20:00,23.68,23.73,23.64,23.67,83900.0,21.9712,22.0176,21.9341,21.9619,83900.0
2021-03-09 12:25:00,23.66,23.7,23.64,23.65,70389.0,21.9526,21.9897,21.9341,21.9434,70389.0
2021-03-09 12:30:00,23.65,23.67,23.6,23.63,101788.0,21.9434,21.9619,21.897,21.9248,101788.0
2021-03-09 12:35:00,23.63,23.68,23.62,23.63,68143.0,21.9248,21.9712,21.9155,21.9248,68143.0
2021-03-09 12:40:00,23.64,23.69,23.57,23.66,78253.0,21.9341,21.9805,21.8691,21.9526,78253.0
2021-03-09 12:45:00,23.66,23.71,23.63,23.65,62376.0,21.9526,21.999,21.9248,21.9434,62376.0
2021-03-09 12:50:00,23.65,23.69,23.62,23.66,66500.0,21.9434,21.9805,21.9155,21.9526,66500.0
2021-03-09 12:55:00,23.65,23.71,23.63,23.7,73149.0,21.9434,21.999,21.9248,21.9897,73149.0
2021-03-09 13:00:00,23.71,23.71,23.62,23.67,58940.0,21.999,21.999,21.9155,21.9619,58940.0
2021-03-09 13:05:00,23.68,23.68,23.59,23.63,174799.0,21.9712,21.9712,21.8877,21.9248,174799.0
2021-03-09 13:10:00,23.62,23.69,23.61,23.69,77146.0,21.9155,21.9805,21.9062,21.9805,77146.0
2021-03-09 13:15:00,23.7,23.74,23.66,23.67,62889.0,21.9897,22.0269,21.9526,21.9619,62889.0
2021-03-09 13:20:00,23.67,23.7,23.65,23.65,39526.0,21.9619,21.9897,21.9434,21.9434,39526.0
2021-03-09 13:25:00,23.64,23.67,23.59,23.65,68141.0,21.9341,21.9619,21.8877,21.9434,68141.0
2021-03-09 13:30:00,23.66,23.69,23.64,23.64,29222.0,21.9526,21.9805,21.9341,21.9341,29222.0
2021-03-09 13:35:00,23.64,23.69,23.63,23.67,32517.0,21.9341,21.9805,21.9248,21.9619,32517.0
2021-03-09 13:40:00,23.67,23.75,23.67,23.74,61258.0,21.9619,22.0361,21.9619,22.0269,61258.0
2021-03-09 13:45:00,23.74,23.82,23.74,23.8,62418.0,22.0269,22.1011,22.0269,22.0825,62418.0
2021-03-09 13:50:00,23.79,23.82,23.72,23.73,51996.0,22.0732,22.1011,22.0083,22.0176,51996.0
2021-03-09 13:55:00,23.73,23.76,23.68,23.69,75232.0,22.0176,22.0454,21.9712,21.9805,75232.0
2021-03-09 14:00:00,23.69,23.71,23.64,23.69,60401.0,21.9805,21.999,21.9341,21.9805,60401.0
2021-03-09 14:05:00,23.69,23.7,23.62,23.66,61322.0,21.9805,21.9897,21.9155,21.9526,61322.0
2021-03-09 14:10:00,23.66,23.67,23.61,23.65,49491.0,21.9526,21.9619,21.9062,21.9434,49491.0
2021-03-09 14:15:00,23.64,23.65,23.59,23.59,51207.0,21.9341,21.9434,21.8877,21.8877,51207.0
2021-03-09 14:20:00,23.59,23.63,23.58,23.59,53918.0,21.8877,21.9248,21.8784,21.8877,53918.0
2021-03-09 14:25:00,23.59,23.62,23.56,23.61,50779.0,21.8877,21.9155,21.8598,21.9062,50779.0
2021-03-09 14:30:00,23.61,23.74,23.61,23.73,99451.0,21.9062,22.0269,21.9062,22.0176,99451.0
2021-03-09 14:35:00,23.74,23.84,23.73,23.8,82639.0,22.0269,22.1196,22.0176,22.0825,82639.0
2021-03-09 14:40:00,23.81,23.84,23.77,23.77,84141.0,22.0918,22.1196,22.0547,22.0547,84141.0
2021-03-09 14:45:00,23.78,23.78,23.71,23.72,71493.0,22.064,22.064,21.999,22.0083,71493.0
2021-03-09 14:50:00,23.73,23.77,23.72,23.73,52654.0,22.0176,22.0547,22.0083,22.0176,52654.0
2021-03-09 14:55:00,23.73,23.78,23.71,23.73,51437.0,22.0176,22.064,21.999,22.0176,51437.0
2021-03-09 15:00:00,23.74,23.76,23.69,23.73,68462.0,22.0269,22.0454,21.9805,22.0176,68462.0
2021-03-09 15:05:00,23.73,23.74,23.66,23.67,112580.0,22.0176,22.0269,21.9526,21.9619,112580.0
2021-03-09 15:10:00,23.67,23.72,23.66,23.68,74648.0,21.9619,22.0083,21.9526,21.9712,74648.0
2021-03-09 15:15:00,23.69,23.72,23.67,23.72,66158.0,21.9805,22.0083,21.9619,22.0083,66158.0
2021-03-09 15:20:00,23.73,23.75,23.68,23.75,71069.0,22.0176,22.0361,21.9712,22.0361,71069.0
2021-03-09 15:25:00,23.75,23.76,23.68,23.69,73298.0,22.0361,22.0454,21.9712,21.9805,73298.0
2021-03-09 15:30:00,23.69,23.72,23.66,23.67,143645.0,21.9805,22.0083,21.9526,21.9619,143645.0
2021-03-09 15:35:00,23.68,23.68,23.62,23.64,129171.0,21.9712,21.9712,21.9155,21.9341,129171.0
2021-03-09 15:40:00,23.64,23.64,23.51,23.52,136563.0,21.9341,21.9341,21.8135,21.8227,136563.0
2021-03-09 15:45:00,23.52,23.54,23.45,23.49,271444.0,21.8227,21.8413,21.7578,21.7949,271444.0
2021-03-09 15:50:00,23.49,23.58,23.45,23.57,563628.0,21.7949,21.8784,21.7578,21.8691,563628.0
2021-03-09 15:55:00,23.57,23.59,23.46,23.46,536962.0,21.8691,21.8877,21.7671,21.7671,536962.0
2021-03-10 09:30:00,23.42,23.64,23.32,23.61,273858.0,21.7299,21.9341,21.6372,21.9062,273858.0
2021-03-10 09:35:00,23.61,23.8,23.53,23.72,162903.0,21.9062,22.0825,21.832,22.0083,162903.0
2021-03-10 09:40:00,23.7,23.78,23.6,23.74,102467.0,21.9897,22.064,21.897,22.0269,102467.0
2021-03-10 09:45:00,23.74,23.78,23.66,23.7,134903.0,22.0269,22.064,21.9526,21.9897,134903.0
2021-03-10 09:50:00,23.7,23.72,23.43,23.52,171193.0,21.9897,22.0083,21.7392,21.8227,171193.0
2021-03-10 09:55:00,23.54,23.64,23.53,23.62,152253.0,21.8413,21.9341,21.832,21.9155,152253.0
2021-03-10 10:00:00,23.62,23.71,23.57,23.61,117103.0,21.9155,21.999,21.8691,21.9062,117103.0
2021-03-10 10:05:00,23.62,23.72,23.48,23.56,122929.0,21.9155,22.0083,21.7856,21.8598,122929.0
2021-03-10 10:10:00,23.56,23.87,23.54,23.77,121623.0,21.8598,22.1475,21.8413,22.0547,121623.0
2021-03-10 10:15:00,23.77,23.91,23.76,23.87,104311.0,22.0547,22.1846,22.0454,22.1475,104311.0
2021-03-10 10:20:00,23.85,23.88,23.62,23.62,197314.0,22.1289,22.1568,21.9155,21.9155,197314.0
2021-03-10 10:25:00,23.62,23.62,23.47,23.48,143092.0,21.9155,21.9155,21.7763,21.7856,143092.0
2021-03-10 10:30:00,23.47,23.75,23.47,23.73,128750.0,21.7763,22.0361,21.7763,22.0176,128750.0
2021-03-10 10:35:00,23.73,23.73,23.54,23.56,127296.0,22.0176,22.0176,21.8413,21.8598,127296.0
2021-03-10 10:40:00,23.56,23.68,23.51,23.57,80493.0,21.8598,21.9712,21.8135,21.8691,80493.0
2021-03-10 10:45:00,23.55,23.66,23.53,23.64,179197.0,21.8506,21.9526,21.832,21.9341,179197.0
2021-03-10 10:50:00,23.63,23.69,23.56,23.68,132177.0,21.9248,21.9805,21.8598,21.9712,132177.0
2021-03-10 10:55:00,23.68,23.69,23.52,23.56,147431.0,21.9712,21.9805,21.8227,21.8598,147431.0
2021-03-10 11:00:00,23.57,23.75,23.57,23.72,80120.0,21.8691,22.0361,21.8691,22.0083,80120.0
2021-03-10 11:05:00,23.73,23.87,23.66,23.8,113760.0,22.0176,22.1475,21.9526,22.0825,113760.0
2021-03-10 11:10:00,23.79,23.89,23.78,23.86,113391.0,22.0732,22.166,22.064,22.1382,113391.0
2021-03-10 11:15:00,23.88,23.88,23.61,23.68,78227.0,22.1568,22.1568,21.9062,21.9712,78227.0
2021-03-10 11:20:00,23.68,23.7,23.5,23.54,118428.0,21.9712,21.9897,21.8042,21.8413,118428.0
2021-03-10 11:25:00,23.55,23.68,23.53,23.66,62761.0,21.8506,21.9712,21.832,21.9526,62761.0
2021-03-10 11:30:00,23.66,23.78,23.64,23.77,70392.0,21.9526,22.064,21.9341,22.0547,70392.0
2021-03-10 11:35:00,23.78,23.81,23.75,23.78,73169.0,22.064,22.0918,22.0361,22.064,73169.0
2021-03-10 11:40:00,23.78,23.78,23.67,23.74,56465.0,22.064,22.064,21.9619,22.0269,56465.0
2021-03-10 11:45:00,23.75,23.82,23.75,23.82,48213.0,22.0361,22.1011,22.0361,22.1011,48213.0
2021-03-10 11:50:00,23.81,23.84,23.77,23.78,69764.0,22.0918,22.1196,22.0547,22.064,69764.0
2021-03-10 11:55:00,23.79,23.81,23.69,23.71,70017.0,22.0732,22.0918,21.9805,21.999,70017.0
2021-03-10 12:00:00,23.72,23.77,23.72,23.74,55063.0,22.0083,22.0547,22.0083,22.0269,55063.0
2021-03-10 12:05:00,23.74,23.74,23.6,23.61,64447.0,22.0269,22.0269,21.897,21.9062,64447.0
2021-03-10 12:10:00,23.62,23.75,23.61,23.71,74073.0,21.9155,22.0361,21.9062,21.999,74073.0
2021-03-10 12:15:00,23.7,23.78,23.69,23.75,43212.0,21.9897,22.064,21.9805,22.0361,43212.0
2021-03-10 12:20:00,23.75,23.75,23.66,23.68,43172.0,22.0361,22.0361,21.9526,21.9712,43172.0
2021-03-10 12:25:00,23.69,23.71,23.62,23.63,37479.0,21.9805,21.999,21.9155,21.9248,37479.0
2021-03-10 12:30:00,23.64,23.69,23.64,23.69,35155.0,21.9341,21.9805,21.9341,21.9805,35155.0
2021-03-10 12:35:00,23.69,23.7,23.57,23.59,46209.0,21.9805,21.9897,21.8691,21.8877,46209.0
2021-03-10 12:40:00,23.58,23.69,23.55,23.66,58240.0,21.8784,21.9805,21.8506,21.9526,58240.0
2021-03-10 12:45:00,23.66,23.77,23.65,23.69,60338.0,21.9526,22.0547,21.9434,21.9805,60338.0
2021-03-10 12:50:00,23.7,23.77,23.7,23.77,41340.0,21.9897,22.0547,21.9897,22.0547,41340.0
2021-03-10 12:55:00,23.77,23.77,23.69,23.73,42948.0,22.0547,22.0547,21.9805,22.0176,42948.0
2021-03-10 13:00:00,23.72,23.75,23.64,23.73,77767.0,22.0083,22.0361,21.9341,22.0176,77767.0
2021-03-10 13:05:00,23.73,23.78,23.71,23.78,56218.0,22.0176,22.064,21.999,22.064,56218.0
2021-03-10 13:10:00,23.77,23.85,23.77,23.8,51537.0,22.0547,22.1289,22.0547,22.0825,51537.0
2021-03-10 13:15:00,23.81,23.84,23.77,23.83,52870.0,22.0918,22.1196,22.0547,22.1104,52870.0
2021-03-10 13:20:00,23.83,23.87,23.82,23.85,38004.0,22.1104,22.1475,22.1011,22.1289,38004.0
2021-03-10 13:25:00,23.84,23.9,23.84,23.88,87847.0,22.1196,22.1753,22.1196,22.1568,87847.0
2021-03-10 13:30:00,23.89,23.9,23.82,23.86,42609.0,22.166,22.1753,22.1011,22.1382,42609.0
2021-03-10 13:35:00,23.86,23.88,23.8,23.85,53660.0,22.1382,22.1568,22.0825,22.1289,53660.0
2021-03-10 13:40:00,23.86,23.94,23.83,23.92,86074.0,22.1382,22.2124,22.1104,22.1939,86074.0
2021-03-10 13:45:00,23.92,23.92,23.78,23.85,61037.0,22.1939,22.1939,22.064,22.1289,61037.0
2021-03-10 13:50:00,23.85,23.89,23.84,23.87,38132.0,22.1289,22.166,22.1196,22.1475,38132.0
2021-03-10 13:55:00,23.87,23.93,23.86,23.91,47982.0,22.1475,22.2031,22.1382,22.1846,47982.0
2021-03-10 14:00:00,23.91,24.01,23.87,24.0,83546.0,22.1846,22.2774,22.1475,22.2681,83546.0
2021-03-10 14:05:00,24.01,24.03,23.96,23.96,51825.0,22.2774,22.2959,22.231,22.231,51825.0
2021-03-10 14:10:00,23.97,24.07,23.96,24.07,62691.0,22.2403,22.333,22.231,22.333,62691.0
2021-03-10 14:15:00,24.07,24.08,23.99,24.0,58298.0,22.333,22.3423,22.2588,22.2681,58298.0
2021-03-10 14:20:00,24.0,24.07,24.0,24.06,47823.0,22.2681,22.333,22.2681,22.3238,47823.0
2021-03-10 14:25:00,24.06,24.11,24.04,24.1,60995.0,22.3238,22.3702,22.3052,22.3609,60995.0
2021-03-10 14:30:00,24.11,24.13,24.0,24.02,74670.0,22.3702,22.3887,22.2681,22.2867,74670.0
2021-03-10 14:35:00,24.02,24.03,23.96,24.0,60268.0,22.2867,22.2959,22.231,22.2681,60268.0
2021-03-10 14:40:00,24.0,24.0,23.92,23.95,78946.0,22.2681,22.2681,22.1939,22.2217,78946.0
2021-03-10 14:45:00,23.95,23.97,23.89,23.95,57688.0,22.2217,22.2403,22.166,22.2217,57688.0
2021-03-10 14:50:00,23.96,23.96,23.87,23.88,83206.0,22.231,22.231,22.1475,22.1568,83206.0
2021-03-10 14:55:00,23.87,23.94,23.84,23.92,56616.0,22.1475,22.2124,22.1196,22.1939,56616.0
2021-03-10 15:00:00,23.92,23.98,23.91,23.94,60928.0,22.1939,22.2495,22.1846,22.2124,60928.0
2021-03-10 15:05:00,23.94,23.97,23.9,23.91,40010.0,22.2124,22.2403,22.1753,22.1846,40010.0
2021-03-10 15:10:00,23.9,23.91,23.85,23.9,77028.0,22.1753,22.1846,22.1289,22.1753,77028.0
2021-03-10 15:15:00,23.9,24.01,23.89,23.98,68394.0,22.1753,22.2774,22.166,22.2495,68394.0
2021-03-10 15:20:00,23.98,24.03,23.96,24.0,98778.0,22.2495,22.2959,22.231,22.2681,98778.0
2021-03-10 15:25:00,24.01,24.01,23.96,23.96,78431.0,22.2774,22.2774,22.231,22.231,78431.0
2021-03-10 15:30:00,23.97,24.12,23.96,24.08,128791.0,22.2403,22.3794,22.231,22.3423,128791.0
2021-03-10 15:35:00,24.09,24.12,24.05,24.11,102020.0,22.3516,22.3794,22.3145,22.3702,102020.0
2021-03-10 15:40:00,24.1,24.2,24.1,24.19,169421.0,22.3609,22.4537,22.3609,22.4444,169421.0
2021-03-10 15:45:00,24.19,24.28,24.18,24.21,203989.0,22.4444,22.5279,22.4351,22.4629,203989.0
2021-03-10 15:50:00,24.2,24.24,24.13,24.14,259691.0,22.4537,22.4908,22.3887,22.398,259691.0
2021-03-10 15:55:00,24.14,24.2,24.12,24.13,412847.0,22.398,22.4537,22.3794,22.3887,412847.0
2021-03-11 09:30:00,24.17,24.36,24.01,24.06,338903.0,22.4258,22.6021,22.2774,22.3238,338903.0
2021-03-11 09:35:00,24.07,24.23,24.04,24.23,196358.0,22.333,22.4815,22.3052,22.4815,196358.0
2021-03-11 09:40:00,24.23,24.33,24.13,24.15,150010.0,22.4815,22.5743,22.3887,22.4073,150010.0
2021-03-11 09:45:00,24.15,24.2,24.04,24.05,213500.0,22.4073,22.4537,22.3052,22.3145,213500.0
2021-03-11 09:50:00,24.06,24.25,24.05,24.17,169851.0,22.3238,22.5001,22.3145,22.4258,169851.0
2021-03-11 09:55:00,24.19,24.27,24.09,24.1,99945.0,22.4444,22.5186,22.3516,22.3609,99945.0
2021-03-11 10:00:00,24.09,24.09,23.97,24.01,138798.0,22.3516,22.3516,22.2403,22.2774,138798.0
2021-03-11 10:05:00,24.0,24.13,23.97,24.12,101614.0,22.2681,22.3887,22.2403,22.3794,101614.0
2021-03-11 10:10:00,24.12,24.2,24.09,24.2,151200.0,22.3794,22.4537,22.3516,22.4537,151200.0
2021-03-11 10:15:00,24.2,24.3,24.1,24.14,409280.0,22.4537,22.5464,22.3609,22.398,409280.0
2021-03-11 10:20:00,24.14,24.21,24.12,24.17,103615.0,22.398,22.4629,22.3794,22.4258,103615.0
2021-03-11 10:25:00,24.17,24.2,24.1,24.13,71136.0,22.4258,22.4537,22.3609,22.3887,71136.0
2021-03-11 10:30:00,24.13,24.2,24.11,24.17,116009.0,22.3887,22.4537,22.3702,22.4258,116009.0
2021-03-11 10:35:00,24.17,24.25,24.15,24.21,87898.0,22.4258,22.5001,22.4073,22.4629,87898.0
2021-03-11 10:40:00,24.23,24.44,24.23,24.44,170101.0,22.4815,22.6763,22.4815,22.6763,170101.0
2021-03-11 10:45:00,24.43,24.53,24.41,24.52,190386.0,22.6671,22.7598,22.6485,22.7506,190386.0
2021-03-11 10:50:00,24.52,24.55,24.48,24.48,116094.0,22.7506,22.7784,22.7135,22.7135,116094.0
2021-03-11 10:55:00,24.49,24.59,24.49,24.52,143434.0,22.7227,22.8155,22.7227,22.7506,143434.0
2021-03-11 11:00:00,24.52,24.66,24.5,24.62,152385.0,22.7506,22.8805,22.732,22.8434,152385.0
2021-03-11 11:05:00,24.62,24.7,24.55,24.6,91915.0,22.8434,22.9176,22.7784,22.8248,91915.0
2021-03-11 11:10:00,24.6,24.63,24.54,24.55,59959.0,22.8248,22.8526,22.7691,22.7784,59959.0
2021-03-11 11:15:00,24.55,24.59,24.47,24.57,80002.0,22.7784,22.8155,22.7042,22.797,80002.0
2021-03-11 11:20:00,24.57,24.57,24.47,24.47,101603.0,22.797,22.797,22.7042,22.7042,101603.0
2021-03-11 11:25:00,24.47,24.5,24.43,24.44,142527.0,22.7042,22.732,22.6671,22.6763,142527.0
2021-03-11 11:30:00,24.43,24.47,24.4,24.45,272192.0,22.6671,22.7042,22.6392,22.6856,272192.0
2021-03-11 11:35:00,24.45,24.52,24.42,24.44,147822.0,22.6856,22.7506,22.6578,22.6763,147822.0
2021-03-11 11:40:00,24.44,24.44,24.32,24.37,119965.0,22.6763,22.6763,22.565,22.6114,119965.0
2021-03-11 11:45:00,24.37,24.42,24.31,24.31,94967.0,22.6114,22.6578,22.5557,22.5557,94967.0
2021-03-11 11:50:00,24.32,24.41,24.31,24.38,54350.0,22.565,22.6485,22.5557,22.6207,54350.0
2021-03-11 11:55:00,24.38,24.4,24.26,24.29,86161.0,22.6207,22.6392,22.5093,22.5372,86161.0
2021-03-11 12:00:00,24.29,24.36,24.27,24.28,61342.0,22.5372,22.6021,22.5186,22.5279,61342.0
2021-03-11 12:05:00,24.28,24.38,24.27,24.38,73913.0,22.5279,22.6207,22.5186,22.6207,73913.0
2021-03-11 12:10:00,24.37,24.4,24.32,24.34,86269.0,22.6114,22.6392,22.565,22.5836,86269.0
2021-03-11 12:15:00,24.34,24.36,24.27,24.3,41902.0,22.5836,22.6021,22.5186,22.5464,41902.0
2021-03-11 12:20:00,24.31,24.34,24.24,24.25,66743.0,22.5557,22.5836,22.4908,22.5001,66743.0
2021-03-11 12:25:00,24.25,24.34,24.25,24.34,87021.0,22.5001,22.5836,22.5001,22.5836,87021.0
2021-03-11 12:30:00,24.34,24.37,24.32,24.34,59372.0,22.5836,22.6114,22.565,22.5836,59372.0
2021-03-11 12:35:00,24.34,24.37,24.33,24.36,40421.0,22.5836,22.6114,22.5743,22.6021,40421.0
2021-03-11 12:40:00,24.36,24.41,24.32,24.32,44242.0,22.6021,22.6485,22.565,22.565,44242.0
2021-03-11 12:45:00,24.33,24.35,24.26,24.26,28980.0,22.5743,22.5928,22.5093,22.5093,28980.0
2021-03-11 12:50:00,24.26,24.27,24.23,24.27,44334.0,22.5093,22.5186,22.4815,22.5186,44334.0
2021-03-11 12:55:00,24.27,24.29,24.24,24.28,36975.0,22.5186,22.5372,22.4908,22.5279,36975.0
2021-03-11 13:00:00,24.29,24.32,24.26,24.29,36324.0,22.5372,22.565,22.5093,22.5372,36324.0
2021-03-11 13:05:00,24.29,24.3,24.23,24.25,46203.0,22.5372,22.5464,22.4815,22.5001,46203.0
2021-03-11 13:10:00,24.24,24.25,24.15,24.16,48008.0,22.4908,22.5001,22.4073,22.4165,48008.0
2021-03-11 13:15:00,24.16,24.2,24.14,24.16,43262.0,22.4165,22.4537,22.398,22.4165,43262.0
2021-03-11 13:20:00,24.15,24.2,24.14,24.16,37348.0,22.4073,22.4537,22.398,22.4165,37348.0
2021-03-11 13:25:00,24.16,24.19,24.14,24.17,33965.0,22.4165,22.4444,22.398,22.4258,33965.0
2021-03-11 13:30:00,24.18,24.18,24.13,24.13,47247.0,22.4351,22.4351,22.3887,22.3887,47247.0
2021-03-11 13:35:00,24.12,24.14,24.11,24.12,50217.0,22.3794,22.398,22.3702,22.3794,50217.0
2021-03-11 13:40:00,24.12,24.16,24.05,24.07,65728.0,22.3794,22.4165,22.3145,22.333,65728.0
2021-03-11 13:45:00,24.07,24.09,24.04,24.08,35137.0,22.333,22.3516,22.3052,22.3423,35137.0
2021-03-11 13:50:00,24.07,24.09,24.02,24.03,58382.0,22.333,22.3516,22.2867,22.2959,58382.0
2021-03-11 13:55:00,24.04,24.06,24.0,24.03,73854.0,22.3052,22.3238,22.2681,22.2959,73854.0
2021-03-11 14:00:00,24.03,24.08,24.02,24.07,57227.0,22.2959,22.3423,22.2867,22.333,57227.0
2021-03-11 14:05:00,24.06,24.07,24.01,24.05,48974.0,22.3238,22.333,22.2774,22.3145,48974.0
2021-03-11 14:10:00,24.05,24.12,24.04,24.1,68915.0,22.3145,22.3794,22.3052,22.3609,68915.0
2021-03-11 14:15:00,24.1,24.11,24.07,24.09,37417.0,22.3609,22.3702,22.333,22.3516,37417.0
2021-03-11 14:20:00,24.09,24.12,24.06,24.1,51636.0,22.3516,22.3794,22.3238,22.3609,51636.0
2021-03-11 14:25:00,24.1,24.1,24.06,24.06,65763.0,22.3609,22.3609,22.3238,22.3238,65763.0
2021-03-11 14:30:00,24.07,24.08,24.03,24.05,49991.0,22.333,22.3423,22.2959,22.3145,49991.0
2021-03-11 14:35:00,24.05,24.08,24.03,24.05,54348.0,22.3145,22.3423,22.2959,22.3145,54348.0
2021-03-11 14:40:00,24.05,24.09,24.03,24.05,86883.0,22.3145,22.3516,22.2959,22.3145,86883.0
2021-03-11 14:45:00,24.06,24.07,23.98,23.98,38893.0,22.3238,22.333,22.2495,22.2495,38893.0
2021-03-11 14:50:00,23.99,24.06,23.98,24.02,53948.0,22.2588,22.3238,22.2495,22.2867,53948.0
2021-03-11 14:55:00,24.01,24.02,23.99,24.01,45990.0,22.2774,22.2867,22.2588,22.2774,45990.0
2021-03-11 15:00:00,24.01,24.09,24.01,24.09,63410.0,22.2774,22.3516,22.2774,22.3516,63410.0
2021-03-11 15:05:00,24.08,24.11,24.07,24.08,51385.0,22.3423,22.3702,22.333,22.3423,51385.0
2021-03-11 15:10:00,24.08,24.08,23.94,23.95,50694.0,22.3423,22.3423,22.2124,22.2217,50694.0
2021-03-11 15:15:00,23.94,23.96,23.9,23.9,72211.0,22.2124,22.231,22.1753,22.1753,72211.0
2021-03-11 15:20:00,23.91,23.95,23.9,23.93,61839.0,22.1846,22.2217,22.1753,22.2031,61839.0
2021-03-11 15:25:00,23.93,23.96,23.89,23.91,77276.0,22.2031,22.231,22.166,22.1846,77276.0
2021-03-11 15:30:00,23.92,23.95,23.87,23.89,102384.0,22.1939,22.2217,22.1475,22.166,102384.0
2021-03-11 15:35:00,23.89,23.94,23.88,23.92,123448.0,22.166,22.2124,22.1568,22.1939,123448.0
2021-03-11 15:40:00,23.92,23.92,23.79,23.81,166727.0,22.1939,22.1939,22.0732,22.0918,166727.0
2021-03-11 15:45:00,23.81,23.94,23.81,23.9,202211.0,22.0918,22.2124,22.0918,22.1753,202211.0
2021-03-11 15:50:00,23.9,23.93,23.84,23.89,221301.0,22.1753,22.2031,22.1196,22.166,221301.0
2021-03-11 15:55:00,23.9,23.91,23.84,23.84,373430.0,22.1753,22.1846,22.1196,22.1196,373430.0
2021-03-12 09:30:00,23.85,24.12,23.81,24.04,247485.0,22.1289,22.3794,22.0918,22.3052,247485.0
2021-03-12 09:35:00,24.04,24.1,23.92,24.07,137384.0,22.3052,22.3609,22.1939,22.333,137384.0
2021-03-12 09:40:00,24.07,24.26,24.05,24.25,158382.0,22.333,22.5093,22.3145,22.5001,158382.0
2021-03-12 09:45:00,24.25,24.25,23.97,23.98,128646.0,22.5001,22.5001,22.2403,22.2495,128646.0
2021-03-12 09:50:00,23.98,23.99,23.83,23.93,162609.0,22.2495,22.2588,22.1104,22.2031,162609.0
2021-03-12 09:55:00,23.94,24.01,23.89,23.92,54980.0,22.2124,22.2774,22.166,22.1939,54980.0
2021-03-12 10:00:00,23.92,23.94,23.82,23.9,83270.0,22.1939,22.2124,22.1011,22.1753,83270.0
2021-03-12 10:05:00,23.9,23.96,23.88,23.93,43980.0,22.1753,22.231,22.1568,22.2031,43980.0
2021-03-12 10:10:00,23.94,24.0,23.84,23.85,46420.0,22.2124,22.2681,22.1196,22.1289,46420.0
2021-03-12 10:15:00,23.85,23.86,23.67,23.75,125121.0,22.1289,22.1382,21.9619,22.0361,125121.0
2021-03-12 10:20:00,23.74,23.75,23.68,23.72,76082.0,22.0269,22.0361,21.9712,22.0083,76082.0
2021-03-12 10:25:00,23.71,23.79,23.69,23.78,84497.0,21.999,22.0732,21.9805,22.064,84497.0
2021-03-12 10:30:00,23.78,23.82,23.75,23.81,53501.0,22.064,22.1011,22.0361,22.0918,53501.0
2021-03-12 10:35:00,23.81,23.92,23.8,23.92,56200.0,22.0918,22.1939,22.0825,22.1939,56200.0
2021-03-12 10:40:00,23.93,23.99,23.86,23.99,41127.0,22.2031,22.2588,22.1382,22.2588,41127.0
2021-03-12 10:45:00,23.98,24.02,23.92,24.02,57776.0,22.2495,22.2867,22.1939,22.2867,57776.0
2021-03-12 10:50:00,24.02,24.03,23.91,23.99,50534.0,22.2867,22.2959,22.1846,22.2588,50534.0
2021-03-12 10:55:00,24.0,24.0,23.9,23.92,69699.0,22.2681,22.2681,22.1753,22.1939,69699.0
2021-03-12 11:00:00,23.92,23.99,23.91,23.94,39416.0,22.1939,22.2588,22.1846,22.2124,39416.0
2021-03-12 11:05:00,23.94,24.05,23.93,24.03,56747.0,22.2124,22.3145,22.2031,22.2959,56747.0
2021-03-12 11:10:00,24.04,24.12,24.02,24.08,53997.0,22.3052,22.3794,22.2867,22.3423,53997.0
2021-03-12 11:15:00,24.07,24.14,24.03,24.07,199658.0,22.333,22.398,22.2959,22.333,199658.0
2021-03-12 11:20:00,24.07,24.08,24.01,24.07,58033.0,22.333,22.3423,22.2774,22.333,58033.0
2021-03-12 11:25:00,24.06,24.09,24.03,24.05,36548.0,22.3238,22.3516,22.2959,22.3145,36548.0
2021-03-12 11:30:00,24.05,24.12,24.05,24.09,39590.0,22.3145,22.3794,22.3145,22.3516,39590.0
2021-03-12 11:35:00,24.1,24.11,23.99,24.05,54059.0,22.3609,22.3702,22.2588,22.3145,54059.0
2021-03-12 11:40:00,24.05,24.07,24.01,24.04,61377.0,22.3145,22.333,22.2774,22.3052,61377.0
2021-03-12 11:45:00,24.04,24.04,23.96,23.98,51966.0,22.3052,22.3052,22.231,22.2495,51966.0
2021-03-12 11:50:00,23.99,24.07,23.99,24.02,36403.0,22.2588,22.333,22.2588,22.2867,36403.0
2021-03-12 11:55:00,24.02,24.05,24.01,24.03,31280.0,22.2867,22.3145,22.2774,22.2959,31280.0
2021-03-12 12:00:00,24.04,24.07,24.03,24.05,27986.0,22.3052,22.333,22.2959,22.3145,27986.0
2021-03-12 12:05:00,24.05,24.08,24.04,24.07,33858.0,22.3145,22.3423,22.3052,22.333,33858.0
2021-03-12 12:10:00,24.06,24.07,24.02,24.05,43926.0,22.3238,22.333,22.2867,22.3145,43926.0
2021-03-12 12:15:00,24.06,24.16,24.05,24.14,76699.0,22.3238,22.4165,22.3145,22.398,76699.0
2021-03-12 12:20:00,24.14,24.15,24.04,24.05,31387.0,22.398,22.4073,22.3052,22.3145,31387.0
2021-03-12 12:25:00,24.04,24.06,24.0,24.0,31460.0,22.3052,22.3238,22.2681,22.2681,31460.0
2021-03-12 12:30:00,24.0,24.04,23.99,24.01,32414.0,22.2681,22.3052,22.2588,22.2774,32414.0
2021-03-12 12:35:00,24.01,24.04,23.99,24.04,41025.0,22.2774,22.3052,22.2588,22.3052,41025.0
2021-03-12 12:40:00,24.05,24.05,23.99,24.02,50885.0,22.3145,22.3145,22.2588,22.2867,50885.0
2021-03-12 12:45:00,24.03,24.06,24.01,24.04,34889.0,22.2959,22.3238,22.2774,22.3052,34889.0
2021-03-12 12:50:00,24.04,24.09,24.03,24.09,23961.0,22.3052,22.3516,22.2959,22.3516,23961.0
2021-03-12 12:55:00,24.09,24.1,23.98,24.0,52553.0,22.3516,22.3609,22.2495,22.2681,52553.0
2021-03-12 13:00:00,24.0,24.01,23.94,23.96,35240.0,22.2681,22.2774,22.2124,22.231,35240.0
2021-03-12 13:05:00,23.96,24.02,23.95,23.96,28624.0,22.231,22.2867,22.2217,22.231,28624.0
2021-03-12 13:10:00,23.96,23.97,23.93,23.93,34555.0,22.231,22.2403,22.2031,22.2031,34555.0
2021-03-12 13:15:00,23.93,23.99,23.91,23.98,44444.0,22.2031,22.2588,22.1846,22.2495,44444.0
2021-03-12 13:20:00,23.98,24.01,23.96,23.97,31445.0,22.2495,22.2774,22.231,22.2403,31445.0
2021-03-12 13:25:00,23.96,24.01,23.96,23.99,29555.0,22.231,22.2774,22.231,22.2588,29555.0
2021-03-12 13:30:00,23.99,24.02,23.99,24.02,20347.0,22.2588,22.2867,22.2588,22.2867,20347.0
2021-03-12 13:35:00,24.01,24.02,23.9,23.92,55690.0,22.2774,22.2867,22.1753,22.1939,55690.0
2021-03-12 13:40:00,23.91,23.92,23.88,23.89,33081.0,22.1846,22.1939,22.1568,22.166,33081.0
2021-03-12 13:45:00,23.89,23.9,23.83,23.83,36743.0,22.166,22.1753,22.1104,22.1104,36743.0
2021-03-12 13:50:00,23.82,23.82,23.76,23.76,55707.0,22.1011,22.1011,22.0454,22.0454,55707.0
2021-03-12 13:55:00,23.75,23.78,23.72,23.77,60431.0,22.0361,22.064,22.0083,22.0547,60431.0
2021-03-12 14:00:00,23.76,23.83,23.75,23.82,32489.0,22.0454,22.1104,22.0361,22.1011,32489.0
2021-03-12 14:05:00,23.82,23.87,23.82,23.85,34339.0,22.1011,22.1475,22.1011,22.1289,34339.0
2021-03-12 14:10:00,23.84,23.86,23.83,23.85,28007.0,22.1196,22.1382,22.1104,22.1289,28007.0
2021-03-12 14:15:00,23.85,23.86,23.82,23.82,25610.0,22.1289,22.1382,22.1011,22.1011,25610.0
2021-03-12 14:20:00,23.82,23.87,23.78,23.85,35865.0,22.1011,22.1475,22.064,22.1289,35865.0
2021-03-12 14:25:00,23.84,23.88,23.82,23.85,35949.0,22.1196,22.1568,22.1011,22.1289,35949.0
2021-03-12 14:30:00,23.86,23.89,23.83,23.86,30593.0,22.1382,22.166,22.1104,22.1382,30593.0
2021-03-12 14:35:00,23.85,23.89,23.84,23.86,32700.0,22.1289,22.166,22.1196,22.1382,32700.0
2021-03-12 14:40:00,23.87,23.9,23.85,23.88,39709.0,22.1475,22.1753,22.1289,22.1568,39709.0
2021-03-12 14:45:00,23.87,23.88,23.82,23.83,33621.0,22.1475,22.1568,22.1011,22.1104,33621.0
2021-03-12 14:50:00,23.83,23.84,23.8,23.81,23618.0,22.1104,22.1196,22.0825,22.0918,23618.0
2021-03-12 14:55:00,23.8,23.87,23.79,23.84,61902.0,22.0825,22.1475,22.0732,22.1196,61902.0
2021-03-12 15:00:00,23.85,23.87,23.83,23.86,41203.0,22.1289,22.1475,22.1104,22.1382,41203.0
2021-03-12 15:05:00,23.85,23.87,23.84,23.85,36616.0,22.1289,22.1475,22.1196,22.1289,36616.0
2021-03-12 15:10:00,23.85,23.89,23.82,23.84,42854.0,22.1289,22.166,22.1011,22.1196,42854.0
2021-03-12 15:15:00,23.84,23.91,23.84,23.91,45425.0,22.1196,22.1846,22.1196,22.1846,45425.0
2021-03-12 15:20:00,23.91,23.92,23.87,23.9,48932.0,22.1846,22.1939,22.1475,22.1753,48932.0
2021-03-12 15:25:00,23.91,23.94,23.88,23.91,87233.0,22.1846,22.2124,22.1568,22.1846,87233.0
2021-03-12 15:30:00,23.91,23.95,23.9,23.95,67081.0,22.1846,22.2217,22.1753,22.2217,67081.0
2021-03-12 15:35:00,23.95,24.03,23.94,24.0,95400.0,22.2217,22.2959,22.2124,22.2681,95400.0
2021-03-12 15:40:00,24.0,24.02,23.95,23.97,145355.0,22.2681,22.2867,22.2217,22.2403,145355.0
2021-03-12 15:45:00,23.97,24.05,23.96,24.04,212742.0,22.2403,22.3145,22.231,22.3052,212742.0
2021-03-12 15:50:00,24.04,24.06,24.0,24.01,206236.0,22.3052,22.3238,22.2681,22.2774,206236.0
2021-03-12 15:55:00,24.01,24.04,23.95,24.03,544210.0,22.2774,22.3052,22.2217,22.2959,544210.0
2021-03-15 09:30:00,24.09,24.34,24.0,24.31,283733.0,22.3516,22.5836,22.2681,22.5557,283733.0
2021-03-15 09:35:00,24.32,24.43,24.24,24.4,178684.0,22.565,22.6671,22.4908,22.6392,178684.0
2021-03-15 09:40:00,24.4,24.42,24.19,24.19,148299.0,22.6392,22.6578,22.4444,22.4444,148299.0
2021-03-15 09:45:00,24.18,24.27,24.13,24.14,171315.0,22.4351,22.5186,22.3887,22.398,171315.0
2021-03-15 09:50:00,24.13,24.23,23.96,24.01,182134.0,22.3887,22.4815,22.231,22.2774,182134.0
2021-03-15 09:55:00,24.03,24.13,24.01,24.09,87254.0,22.2959,22.3887,22.2774,22.3516,87254.0
2021-03-15 10:00:00,24.09,24.14,23.91,23.91,120012.0,22.3516,22.398,22.1846,22.1846,120012.0
2021-03-15 10:05:00,23.92,23.92,23.79,23.81,146643.0,22.1939,22.1939,22.0732,22.0918,146643.0
2021-03-15 10:10:00,23.81,23.91,23.73,23.91,100544.0,22.0918,22.1846,22.0176,22.1846,100544.0
2021-03-15 10:15:00,23.91,24.04,23.87,24.01,101895.0,22.1846,22.3052,22.1475,22.2774,101895.0
2021-03-15 10:20:00,24.02,24.12,24.0,24.07,90489.0,22.2867,22.3794,22.2681,22.333,90489.0
2021-03-15 10:25:00,24.06,24.11,24.03,24.05,68659.0,22.3238,22.3702,22.2959,22.3145,68659.0
2021-03-15 10:30:00,24.05,24.07,23.95,23.98,234436.0,22.3145,22.333,22.2217,22.2495,234436.0
2021-03-15 10:35:00,23.97,24.07,23.95,23.96,67295.0,22.2403,22.333,22.2217,22.231,67295.0
2021-03-15 10:40:00,23.96,23.98,23.83,23.86,48842.0,22.231,22.2495,22.1104,22.1382,48842.0
2021-03-15 10:45:00,23.85,23.87,23.78,23.8,56435.0,22.1289,22.1475,22.064,22.0825,56435.0
2021-03-15 10:50:00,23.8,23.84,23.74,23.8,38017.0,22.0825,22.1196,22.0269,22.0825,38017.0
2021-03-15 10:55:00,23.8,23.85,23.72,23.73,47415.0,22.0825,22.1289,22.0083,22.0176,47415.0
2021-03-15 11:00:00,23.73,23.92,23.69,23.92,59687.0,22.0176,22.1939,21.9805,22.1939,59687.0
2021-03-15 11:05:00,23.92,23.95,23.83,23.84,53330.0,22.1939,22.2217,22.1104,22.1196,53330.0
2021-03-15 11:10:00,23.85,23.87,23.8,23.8,23580.0,22.1289,22.1475,22.0825,22.0825,23580.0
2021-03-15 11:15:00,23.8,23.88,23.71,23.74,82135.0,22.0825,22.1568,21.999,22.0269,82135.0
2021-03-15 11:20:00,23.74,23.86,23.74,23.83,35990.0,22.0269,22.1382,22.0269,22.1104,35990.0
2021-03-15 11:25:00,23.83,23.84,23.76,23.8,61541.0,22.1104,22.1196,22.0454,22.0825,61541.0
2021-03-15 11:30:00,23.81,23.81,23.68,23.69,65700.0,22.0918,22.0918,21.9712,21.9805,65700.0
2021-03-15 11:35:00,23.69,23.76,23.66,23.69,61652.0,21.9805,22.0454,21.9526,21.9805,61652.0
2021-03-15 11:40:00,23.69,23.8,23.67,23.76,60481.0,21.9805,22.0825,21.9619,22.0454,60481.0
2021-03-15 11:45:00,23.77,23.78,23.69,23.7,37497.0,22.0547,22.064,21.9805,21.9897,37497.0
2021-03-15 11:50:00,23.69,23.72,23.66,23.68,16842.0,21.9805,22.0083,21.9526,21.9712,16842.0
2021-03-15 11:55:00,23.69,23.72,23.67,23.69,38802.0,21.9805,22.0083,21.9619,21.9805,38802.0
2021-03-15 12:00:00,23.68,23.83,23.68,23.79,62122.0,21.9712,22.1104,21.9712,22.0732,62122.0
2021-03-15 12:05:00,23.79,23.81,23.71,23.72,41426.0,22.0732,22.0918,21.999,22.0083,41426.0
2021-03-15 12:10:00,23.73,23.81,23.73,23.79,42883.0,22.0176,22.0918,22.0176,22.0732,42883.0
2021-03-15 12:15:00,23.78,23.79,23.75,23.78,38035.0,22.064,22.0732,22.0361,22.064,38035.0
2021-03-15 12:20:00,23.78,23.81,23.72,23.74,38662.0,22.064,22.0918,22.0083,22.0269,38662.0
2021-03-15 12:25:00,23.74,23.79,23.74,23.78,31658.0,22.0269,22.0732,22.0269,22.064,31658.0
2021-03-15 12:30:00,23.78,23.81,23.76,23.81,74810.0,22.064,22.0918,22.0454,22.0918,74810.0
2021-03-15 12:35:00,23.8,23.81,23.72,23.76,30005.0,22.0825,22.0918,22.0083,22.0454,30005.0
2021-03-15 12:40:00,23.76,23.83,23.75,23.83,29167.0,22.0454,22.1104,22.0361,22.1104,29167.0
2021-03-15 12:45:00,23.83,23.88,23.82,23.87,65576.0,22.1104,22.1568,22.1011,22.1475,65576.0
2021-03-15 12:50:00,23.87,23.89,23.82,23.87,45512.0,22.1475,22.166,22.1011,22.1475,45512.0
2021-03-15 12:55:00,23.88,23.94,23.88,23.91,41362.0,22.1568,22.2124,22.1568,22.1846,41362.0
2021-03-15 13:00:00,23.91,23.92,23.85,23.86,28284.0,22.1846,22.1939,22.1289,22.1382,28284.0
2021-03-15 13:05:00,23.86,23.89,23.85,23.86,23949.0,22.1382,22.166,22.1289,22.1382,23949.0
2021-03-15 13:10:00,23.86,23.9,23.86,23.87,27674.0,22.1382,22.1753,22.1382,22.1475,27674.0
2021-03-15 13:15:00,23.88,23.91,23.87,23.91,20605.0,22.1568,22.1846,22.1475,22.1846,20605.0
2021-03-15 13:20:00,23.91,23.97,23.91,23.96,44490.0,22.1846,22.2403,22.1846,22.231,44490.0
2021-03-15 13:25:00,23.96,23.97,23.93,23.93,29552.0,22.231,22.2403,22.2031,22.2031,29552.0
2021-03-15 13:30:00,23.92,23.94,23.91,23.92,50744.0,22.1939,22.2124,22.1846,22.1939,50744.0
2021-03-15 13:35:00,23.93,23.96,23.87,23.87,56516.0,22.2031,22.231,22.1475,22.1475,56516.0
2021-03-15 13:40:00,23.87,23.9,23.87,23.9,25007.0,22.1475,22.1753,22.1475,22.1753,25007.0
2021-03-15 13:45:00,23.9,23.94,23.89,23.92,35213.0,22.1753,22.2124,22.166,22.1939,35213.0
2021-03-15 13:50:00,23.92,23.96,23.9,23.93,28899.0,22.1939,22.231,22.1753,22.2031,28899.0
2021-03-15 13:55:00,23.92,23.95,23.92,23.95,27509.0,22.1939,22.2217,22.1939,22.2217,27509.0
2021-03-15 14:00:00,23.95,24.0,23.95,23.96,62587.0,22.2217,22.2681,22.2217,22.231,62587.0
2021-03-15 14:05:00,23.97,23.98,23.93,23.96,40939.0,22.2403,22.2495,22.2031,22.231,40939.0
2021-03-15 14:10:00,23.95,23.96,23.89,23.92,34968.0,22.2217,22.231,22.166,22.1939,34968.0
2021-03-15 14:15:00,23.91,23.92,23.84,23.87,50156.0,22.1846,22.1939,22.1196,22.1475,50156.0
2021-03-15 14:20:00,23.86,23.89,23.84,23.85,47402.0,22.1382,22.166,22.1196,22.1289,47402.0
2021-03-15 14:25:00,23.86,23.91,23.83,23.9,56412.0,22.1382,22.1846,22.1104,22.1753,56412.0
2021-03-15 14:30:00,23.89,23.89,23.81,23.85,79326.0,22.166,22.166,22.0918,22.1289,79326.0
2021-03-15 14:35:00,23.85,23.87,23.84,23.84,58780.0,22.1289,22.1475,22.1196,22.1196,58780.0
2021-03-15 14:40:00,23.83,23.89,23.83,23.89,48603.0,22.1104,22.166,22.1104,22.166,48603.0
2021-03-15 14:45:00,23.89,23.9,23.81,23.82,50548.0,22.166,22.1753,22.0918,22.1011,50548.0
2021-03-15 14:50:00,23.82,23.84,23.78,23.8,99433.0,22.1011,22.1196,22.064,22.0825,99433.0
2021-03-15 14:55:00,23.79,23.81,23.76,23.77,75352.0,22.0732,22.0918,22.0454,22.0547,75352.0
2021-03-15 15:00:00,23.77,23.79,23.75,23.77,81295.0,22.0547,22.0732,22.0361,22.0547,81295.0
2021-03-15 15:05:00,23.76,23.77,23.74,23.77,63658.0,22.0454,22.0547,22.0269,22.0547,63658.0
2021-03-15 15:10:00,23.77,23.79,23.73,23.77,69823.0,22.0547,22.0732,22.0176,22.0547,69823.0
2021-03-15 15:15:00,23.77,23.8,23.75,23.8,41529.0,22.0547,22.0825,22.0361,22.0825,41529.0
2021-03-15 15:20:00,23.79,23.81,23.75,23.78,75039.0,22.0732,22.0918,22.0361,22.064,75039.0
2021-03-15 15:25:00,23.77,23.8,23.76,23.8,65828.0,22.0547,22.0825,22.0454,22.0825,65828.0
2021-03-15 15:30:00,23.8,23.82,23.76,23.82,77138.0,22.0825,22.1011,22.0454,22.1011,77138.0
2021-03-15 15:35:00,23.82,23.87,23.78,23.82,146071.0,22.1011,22.1475,22.064,22.1011,146071.0
2021-03-15 15:40:00,23.82,23.87,23.81,23.86,52087.0,22.1011,22.1475,22.0918,22.1382,52087.0
2021-03-15 15:45:00,23.86,23.92,23.84,23.89,201271.0,22.1382,22.1939,22.1196,22.166,201271.0
2021-03-15 15:50:00,23.88,23.92,23.86,23.92,205241.0,22.1568,22.1939,22.1382,22.1939,205241.0
2021-03-15 15:55:00,23.93,24.01,23.9,23.97,508341.0,22.2031,22.2774,22.1753,22.2403,508341.0
2021-03-16 09:30:00,23.54,23.55,23.18,23.2,442433.0,21.8413,21.8506,21.5073,21.5258,442433.0
2021-03-16 09:35:00,23.21,23.44,23.15,23.26,187064.0,21.5351,21.7485,21.4794,21.5815,187064.0
2021-03-16 09:40:00,23.26,23.26,23.12,23.13,204867.0,21.5815,21.5815,21.4516,21.4609,204867.0
2021-03-16 09:45:00,23.13,23.2,22.91,22.91,371454.0,21.4609,21.5258,21.2568,21.2568,371454.0
2021-03-16 09:50:00,22.91,23.04,22.88,22.93,136216.0,21.2568,21.3774,21.2289,21.2753,136216.0
2021-03-16 09:55:00,22.92,23.13,22.91,23.08,100988.0,21.266,21.4609,21.2568,21.4145,100988.0
2021-03-16 10:00:00,23.07,23.13,22.92,22.92,110493.0,21.4052,21.4609,21.266,21.266,110493.0
2021-03-16 10:05:00,22.91,22.99,22.86,22.98,127466.0,21.2568,21.331,21.2104,21.3217,127466.0
2021-03-16 10:10:00,22.97,23.03,22.94,22.99,98953.0,21.3124,21.3681,21.2846,21.331,98953.0
2021-03-16 10:15:00,23.0,23.23,22.99,23.2,135712.0,21.3403,21.5537,21.331,21.5258,135712.0
2021-03-16 10:20:00,23.18,23.19,23.04,23.08,91744.0,21.5073,21.5165,21.3774,21.4145,91744.0
2021-03-16 10:25:00,23.07,23.09,22.97,23.03,85332.0,21.4052,21.4238,21.3124,21.3681,85332.0
2021-03-16 10:30:00,23.02,23.1,22.92,23.1,73181.0,21.3588,21.433,21.266,21.433,73181.0
2021-03-16 10:35:00,23.09,23.2,23.09,23.15,216633.0,21.4238,21.5258,21.4238,21.4794,216633.0
2021-03-16 10:40:00,23.15,23.18,23.01,23.03,81225.0,21.4794,21.5073,21.3495,21.3681,81225.0
2021-03-16 10:45:00,23.02,23.08,23.02,23.03,79982.0,21.3588,21.4145,21.3588,21.3681,79982.0
2021-03-16 10:50:00,23.03,23.03,22.93,22.94,79978.0,21.3681,21.3681,21.2753,21.2846,79978.0
2021-03-16 10:55:00,22.95,22.97,22.8,22.81,231980.0,21.2939,21.3124,21.1547,21.164,231980.0
2021-03-16 11:00:00,22.81,22.84,22.65,22.73,308885.0,21.164,21.1918,21.0155,21.0897,308885.0
2021-03-16 11:05:00,22.73,22.75,22.63,22.72,177017.0,21.0897,21.1083,20.997,21.0805,177017.0
2021-03-16 11:10:00,22.72,22.79,22.7,22.74,167296.0,21.0805,21.1454,21.0619,21.099,167296.0
2021-03-16 11:15:00,22.73,22.81,22.72,22.76,120608.0,21.0897,21.164,21.0805,21.1176,120608.0
2021-03-16 11:20:00,22.77,22.83,22.71,22.73,97176.0,21.1269,21.1825,21.0712,21.0897,97176.0
2021-03-16 11:25:00,22.73,22.77,22.69,22.71,64774.0,21.0897,21.1269,21.0526,21.0712,64774.0
2021-03-16 11:30:00,22.72,22.8,22.71,22.76,89168.0,21.0805,21.1547,21.0712,21.1176,89168.0
2021-03-16 11:35:00,22.76,22.8,22.73,22.75,97495.0,21.1176,21.1547,21.0897,21.1083,97495.0
2021-03-16 11:40:00,22.75,22.76,22.71,22.73,56734.0,21.1083,21.1176,21.0712,21.0897,56734.0
2021-03-16 11:45:00,22.74,22.78,22.73,22.75,96437.0,21.099,21.1361,21.0897,21.1083,96437.0
2021-03-16 11:50:00,22.75,22.77,22.69,22.74,131469.0,21.1083,21.1269,21.0526,21.099,131469.0
2021-03-16 11:55:00,22.74,22.78,22.72,22.77,105094.0,21.099,21.1361,21.0805,21.1269,105094.0
2021-03-16 12:00:00,22.77,22.84,22.76,22.82,89253.0,21.1269,21.1918,21.1176,21.1732,89253.0
2021-03-16 12:05:00,22.82,22.99,22.81,22.89,146299.0,21.1732,21.331,21.164,21.2382,146299.0
2021-03-16 12:10:00,22.89,22.92,22.81,22.82,91661.0,21.2382,21.266,21.164,21.1732,91661.0
2021-03-16 12:15:00,22.83,22.83,22.75,22.79,50395.0,21.1825,21.1825,21.1083,21.1454,50395.0
2021-03-16 12:20:00,22.79,22.82,22.78,22.78,64211.0,21.1454,21.1732,21.1361,21.1361,64211.0
2021-03-16 12:25:00,22.78,22.83,22.74,22.8,92271.0,21.1361,21.1825,21.099,21.1547,92271.0
2021-03-16 12:30:00,22.8,22.89,22.77,22.8,101750.0,21.1547,21.2382,21.1269,21.1547,101750.0
2021-03-16 12:35:00,22.81,22.88,22.78,22.86,98421.0,21.164,21.2289,21.1361,21.2104,98421.0
2021-03-16 12:40:00,22.86,22.88,22.81,22.84,72279.0,21.2104,21.2289,21.164,21.1918,72279.0
2021-03-16 12:45:00,22.84,22.9,22.81,22.82,98927.0,21.1918,21.2475,21.164,21.1732,98927.0
2021-03-16 12:50:00,22.82,22.86,22.81,22.83,83935.0,21.1732,21.2104,21.164,21.1825,83935.0
2021-03-16 12:55:00,22.83,22.84,22.76,22.77,54186.0,21.1825,21.1918,21.1176,21.1269,54186.0
2021-03-16 13:00:00,22.78,22.8,22.74,22.76,119743.0,21.1361,21.1547,21.099,21.1176,119743.0
2021-03-16 13:05:00,22.76,22.82,22.76,22.77,94487.0,21.1176,21.1732,21.1176,21.1269,94487.0
2021-03-16 13:10:00,22.78,22.78,22.71,22.74,157954.0,21.1361,21.1361,21.0712,21.099,157954.0
2021-03-16 13:15:00,22.74,22.86,22.73,22.82,197247.0,21.099,21.2104,21.0897,21.1732,197247.0
2021-03-16 13:20:00,22.82,22.83,22.78,22.83,43827.0,21.1732,21.1825,21.1361,21.1825,43827.0
2021-03-16 13:25:00,22.82,22.92,22.82,22.86,169367.0,21.1732,21.266,21.1732,21.2104,169367.0
2021-03-16 13:30:00,22.86,22.9,22.82,22.89,71311.0,21.2104,21.2475,21.1732,21.2382,71311.0
2021-03-16 13:35:00,22.88,22.89,22.84,22.85,47157.0,21.2289,21.2382,21.1918,21.2011,47157.0
2021-03-16 13:40:00,22.85,22.86,22.83,22.86,51214.0,21.2011,21.2104,21.1825,21.2104,51214.0
2021-03-16 13:45:00,22.86,22.97,22.85,22.94,85555.0,21.2104,21.3124,21.2011,21.2846,85555.0
2021-03-16 13:50:00,22.94,22.99,22.92,22.95,49178.0,21.2846,21.331,21.266,21.2939,49178.0
2021-03-16 13:55:00,22.96,22.97,22.9,22.92,87152.0,21.3031,21.3124,21.2475,21.266,87152.0
2021-03-16 14:00:00,22.92,22.97,22.9,22.96,39387.0,21.266,21.3124,21.2475,21.3031,39387.0
2021-03-16 14:05:00,22.97,23.05,22.96,23.01,109375.0,21.3124,21.3866,21.3031,21.3495,109375.0
2021-03-16 14:10:00,23.01,23.02,22.94,22.95,70226.0,21.3495,21.3588,21.2846,21.2939,70226.0
2021-03-16 14:15:00,22.95,23.0,22.91,22.93,45620.0,21.2939,21.3403,21.2568,21.2753,45620.0
2021-03-16 14:20:00,22.92,22.93,22.86,22.87,139497.0,21.266,21.2753,21.2104,21.2196,139497.0
2021-03-16 14:25:00,22.86,22.91,22.85,22.89,54187.0,21.2104,21.2568,21.2011,21.2382,54187.0
2021-03-16 14:30:00,22.88,23.02,22.88,23.0,74951.0,21.2289,21.3588,21.2289,21.3403,74951.0
2021-03-16 14:35:00,23.0,23.03,22.93,22.94,58561.0,21.3403,21.3681,21.2753,21.2846,58561.0
2021-03-16 14:40:00,22.94,22.95,22.84,22.87,92206.0,21.2846,21.2939,21.1918,21.2196,92206.0
2021-03-16 14:45:00,22.86,22.95,22.85,22.94,82183.0,21.2104,21.2939,21.2011,21.2846,82183.0
2021-03-16 14:50:00,22.95,22.96,22.87,22.94,198023.0,21.2939,21.3031,21.2196,21.2846,198023.0
2021-03-16 14:55:00,22.94,22.98,22.93,22.96,135762.0,21.2846,21.3217,21.2753,21.3031,135762.0
2021-03-16 15:00:00,22.96,22.97,22.89,22.92,39799.0,21.3031,21.3124,21.2382,21.266,39799.0
2021-03-16 15:05:00,22.92,22.99,22.91,22.99,38337.0,21.266,21.331,21.2568,21.331,38337.0
2021-03-16 15:10:00,22.99,23.01,22.97,22.99,35361.0,21.331,21.3495,21.3124,21.331,35361.0
2021-03-16 15:15:00,23.0,23.02,22.98,23.01,42782.0,21.3403,21.3588,21.3217,21.3495,42782.0
2021-03-16 15:20:00,23.0,23.04,22.97,23.04,50759.0,21.3403,21.3774,21.3124,21.3774,50759.0
2021-03-16 15:25:00,23.03,23.04,22.97,22.97,68541.0,21.3681,21.3774,21.3124,21.3124,68541.0
2021-03-16 15:30:00,22.96,22.97,22.89,22.93,80044.0,21.3031,21.3124,21.2382,21.2753,80044.0
2021-03-16 15:35:00,22.93,22.93,22.84,22.84,74496.0,21.2753,21.2753,21.1918,21.1918,74496.0
2021-03-16 15:40:00,22.84,22.9,22.82,22.83,92847.0,21.1918,21.2475,21.1732,21.1825,92847.0
2021-03-16 15:45:00,22.83,22.9,22.82,22.88,160883.0,21.1825,21.2475,21.1732,21.2289,160883.0
2021-03-16 15:50:00,22.88,22.94,22.88,22.94,242675.0,21.2289,21.2846,21.2289,21.2846,242675.0
2021-03-16 15:55:00,22.94,22.94,22.86,22.86,450733.0,21.2846,21.2846,21.2104,21.2104,450733.0
2021-03-17 09:30:00,22.61,23.0,22.56,22.77,430567.0,20.9784,21.3403,20.932,21.1269,430567.0
2021-03-17 09:35:00,22.77,22.94,22.69,22.92,231531.0,21.1269,21.2846,21.0526,21.266,231531.0
2021-03-17 09:40:00,22.93,23.0,22.84,22.85,176003.0,21.2753,21.3403,21.1918,21.2011,176003.0
2021-03-17 09:45:00,22.86,22.96,22.73,22.75,254292.0,21.2104,21.3031,21.0897,21.1083,254292.0
2021-03-17 09:50:00,22.75,22.95,22.71,22.94,151603.0,21.1083,21.2939,21.0712,21.2846,151603.0
2021-03-17 09:55:00,22.94,22.95,22.86,22.88,109070.0,21.2846,21.2939,21.2104,21.2289,109070.0
2021-03-17 10:00:00,22.88,23.03,22.86,22.92,103760.0,21.2289,21.3681,21.2104,21.266,103760.0
2021-03-17 10:05:00,22.92,22.94,22.79,22.9,77749.0,21.266,21.2846,21.1454,21.2475,77749.0
2021-03-17 10:10:00,22.9,22.99,22.89,22.96,76137.0,21.2475,21.331,21.2382,21.3031,76137.0
2021-03-17 10:15:00,22.96,23.03,22.88,22.91,71547.0,21.3031,21.3681,21.2289,21.2568,71547.0
2021-03-17 10:20:00,22.91,22.93,22.78,22.86,50837.0,21.2568,21.2753,21.1361,21.2104,50837.0
2021-03-17 10:25:00,22.87,22.95,22.86,22.91,64300.0,21.2196,21.2939,21.2104,21.2568,64300.0
2021-03-17 10:30:00,22.91,22.91,22.71,22.71,67454.0,21.2568,21.2568,21.0712,21.0712,67454.0
2021-03-17 10:35:00,22.72,22.76,22.63,22.72,68536.0,21.0805,21.1176,20.997,21.0805,68536.0
2021-03-17 10:40:00,22.72,22.72,22.63,22.63,58635.0,21.0805,21.0805,20.997,20.997,58635.0
2021-03-17 10:45:00,22.63,22.66,22.59,22.63,181795.0,20.997,21.0248,20.9598,20.997,181795.0
2021-03-17 10:50:00,22.63,22.75,22.62,22.71,84681.0,20.997,21.1083,20.9877,21.0712,84681.0
2021-03-17 10:55:00,22.7,22.78,22.64,22.73,182395.0,21.0619,21.1361,21.0062,21.0897,182395.0
2021-03-17 11:00:00,22.73,22.77,22.7,22.71,62372.0,21.0897,21.1269,21.0619,21.0712,62372.0
2021-03-17 11:05:00,22.71,22.79,22.67,22.77,86401.0,21.0712,21.1454,21.0341,21.1269,86401.0
2021-03-17 11:10:00,22.77,22.86,22.76,22.82,59171.0,21.1269,21.2104,21.1176,21.1732,59171.0
2021-03-17 11:15:00,22.81,22.85,22.77,22.78,36588.0,21.164,21.2011,21.1269,21.1361,36588.0
2021-03-17 11:20:00,22.77,22.8,22.73,22.8,68970.0,21.1269,21.1547,21.0897,21.1547,68970.0
2021-03-17 11:25:00,22.8,22.81,22.74,22.76,65360.0,21.1547,21.164,21.099,21.1176,65360.0
2021-03-17 11:30:00,22.75,22.82,22.74,22.76,44410.0,21.1083,21.1732,21.099,21.1176,44410.0
2021-03-17 11:35:00,22.77,22.84,22.75,22.77,152035.0,21.1269,21.1918,21.1083,21.1269,152035.0
2021-03-17 11:40:00,22.76,22.82,22.72,22.79,64040.0,21.1176,21.1732,21.0805,21.1454,64040.0
2021-03-17 11:45:00,22.8,22.89,22.79,22.88,51533.0,21.1547,21.2382,21.1454,21.2289,51533.0
2021-03-17 11:50:00,22.87,22.9,22.8,22.83,63153.0,21.2196,21.2475,21.1547,21.1825,63153.0
2021-03-17 11:55:00,22.82,22.84,22.79,22.82,22019.0,21.1732,21.1918,21.1454,21.1732,22019.0
2021-03-17 12:00:00,22.82,22.96,22.82,22.95,37128.0,21.1732,21.3031,21.1732,21.2939,37128.0
2021-03-17 12:05:00,22.95,22.96,22.88,22.92,48193.0,21.2939,21.3031,21.2289,21.266,48193.0
2021-03-17 12:10:00,22.91,22.91,22.84,22.87,39932.0,21.2568,21.2568,21.1918,21.2196,39932.0
2021-03-17 12:15:00,22.87,22.92,22.86,22.9,43340.0,21.2196,21.266,21.2104,21.2475,43340.0
2021-03-17 12:20:00,22.9,22.91,22.81,22.82,51812.0,21.2475,21.2568,21.164,21.1732,51812.0
2021-03-17 12:25:00,22.82,22.89,22.81,22.89,39769.0,21.1732,21.2382,21.164,21.2382,39769.0
2021-03-17 12:30:00,22.89,22.91,22.85,22.86,20199.0,21.2382,21.2568,21.2011,21.2104,20199.0
2021-03-17 12:35:00,22.85,22.91,22.83,22.89,72788.0,21.2011,21.2568,21.1825,21.2382,72788.0
2021-03-17 12:40:00,22.88,22.88,22.82,22.85,36918.0,21.2289,21.2289,21.1732,21.2011,36918.0
2021-03-17 12:45:00,22.85,22.87,22.81,22.82,52056.0,21.2011,21.2196,21.164,21.1732,52056.0
2021-03-17 12:50:00,22.81,22.81,22.79,22.8,41811.0,21.164,21.164,21.1454,21.1547,41811.0
2021-03-17 12:55:00,22.79,22.81,22.75,22.8,38895.0,21.1454,21.164,21.1083,21.1547,38895.0
2021-03-17 13:00:00,22.81,22.87,22.8,22.86,27055.0,21.164,21.2196,21.1547,21.2104,27055.0
2021-03-17 13:05:00,22.86,22.87,22.81,22.83,34330.0,21.2104,21.2196,21.164,21.1825,34330.0
2021-03-17 13:10:00,22.83,22.84,22.79,22.8,22045.0,21.1825,21.1918,21.1454,21.1547,22045.0
2021-03-17 13:15:00,22.8,22.82,22.77,22.8,33078.0,21.1547,21.1732,21.1269,21.1547,33078.0
2021-03-17 13:20:00,22.79,22.87,22.77,22.86,34744.0,21.1454,21.2196,21.1269,21.2104,34744.0
2021-03-17 13:25:00,22.87,22.91,22.85,22.89,42674.0,21.2196,21.2568,21.2011,21.2382,42674.0
2021-03-17 13:30:00,22.88,22.94,22.87,22.94,33490.0,21.2289,21.2846,21.2196,21.2846,33490.0
2021-03-17 13:35:00,22.94,22.95,22.92,22.94,23259.0,21.2846,21.2939,21.266,21.2846,23259.0
2021-03-17 13:40:00,22.94,23.05,22.93,22.96,171830.0,21.2846,21.3866,21.2753,21.3031,171830.0
2021-03-17 13:45:00,22.96,23.01,22.96,22.97,50249.0,21.3031,21.3495,21.3031,21.3124,50249.0
2021-03-17 13:50:00,22.97,22.98,22.93,22.94,36578.0,21.3124,21.3217,21.2753,21.2846,36578.0
2021-03-17 13:55:00,22.94,22.96,22.91,22.93,34229.0,21.2846,21.3031,21.2568,21.2753,34229.0
2021-03-17 14:00:00,22.93,23.1,22.93,23.07,116233.0,21.2753,21.433,21.2753,21.4052,116233.0
2021-03-17 14:05:00,23.07,23.14,23.06,23.14,240994.0,21.4052,21.4702,21.3959,21.4702,240994.0
2021-03-17 14:10:00,23.14,23.36,23.14,23.35,333430.0,21.4702,21.6743,21.4702,21.665,333430.0
2021-03-17 14:15:00,23.35,23.36,23.26,23.34,78428.0,21.665,21.6743,21.5815,21.6557,78428.0
2021-03-17 14:20:00,23.34,23.34,23.25,23.3,221766.0,21.6557,21.6557,21.5722,21.6186,221766.0
2021-03-17 14:25:00,23.29,23.32,23.21,23.26,87845.0,21.6093,21.6372,21.5351,21.5815,87845.0
2021-03-17 14:30:00,23.25,23.36,23.23,23.32,151447.0,21.5722,21.6743,21.5537,21.6372,151447.0
2021-03-17 14:35:00,23.32,23.41,23.32,23.38,68427.0,21.6372,21.7207,21.6372,21.6928,68427.0
2021-03-17 14:40:00,23.39,23.43,23.35,23.42,127749.0,21.7021,21.7392,21.665,21.7299,127749.0
2021-03-17 14:45:00,23.41,23.42,23.33,23.38,126302.0,21.7207,21.7299,21.6464,21.6928,126302.0
2021-03-17 14:50:00,23.38,23.39,23.33,23.34,46232.0,21.6928,21.7021,21.6464,21.6557,46232.0
2021-03-17 14:55:00,23.34,23.35,23.25,23.27,50823.0,21.6557,21.665,21.5722,21.5908,50823.0
2021-03-17 15:00:00,23.27,23.33,23.25,23.32,80607.0,21.5908,21.6464,21.5722,21.6372,80607.0
2021-03-17 15:05:00,23.32,23.34,23.27,23.32,52892.0,21.6372,21.6557,21.5908,21.6372,52892.0
2021-03-17 15:10:00,23.31,23.32,23.23,23.25,44109.0,21.6279,21.6372,21.5537,21.5722,44109.0
2021-03-17 15:15:00,23.25,23.26,23.2,23.22,38582.0,21.5722,21.5815,21.5258,21.5444,38582.0
2021-03-17 15:20:00,23.23,23.28,23.22,23.24,68112.0,21.5537,21.6001,21.5444,21.5629,68112.0
2021-03-17 15:25:00,23.24,23.28,23.23,23.27,96618.0,21.5629,21.6001,21.5537,21.5908,96618.0
2021-03-17 15:30:00,23.27,23.34,23.26,23.33,215757.0,21.5908,21.6557,21.5815,21.6464,215757.0
2021-03-17 15:35:00,23.32,23.37,23.3,23.32,198805.0,21.6372,21.6836,21.6186,21.6372,198805.0
2021-03-17 15:40:00,23.32,23.36,23.3,23.31,179281.0,21.6372,21.6743,21.6186,21.6279,179281.0
2021-03-17 15:45:00,23.31,23.34,23.29,23.3,219529.0,21.6279,21.6557,21.6093,21.6186,219529.0
2021-03-17 15:50:00,23.29,23.33,23.24,23.32,313811.0,21.6093,21.6464,21.5629,21.6372,313811.0
2021-03-17 15:55:00,23.32,23.36,23.3,23.35,666522.0,21.6372,21.6743,21.6186,21.665,666522.0
2021-03-18 09:30:00,23.13,23.21,22.85,22.93,231716.0,21.4609,21.5351,21.2011,21.2753,231716.0
2021-03-18 09:35:00,22.93,23.01,22.9,22.98,70976.0,21.2753,21.3495,21.2475,21.3217,70976.0
2021-03-18 09:40:00,22.97,23.04,22.92,22.98,55666.0,21.3124,21.3774,21.266,21.3217,55666.0
2021-03-18 09:45:00,22.98,23.09,22.92,22.92,140432.0,21.3217,21.4238,21.266,21.266,140432.0
2021-03-18 09:50:00,22.92,23.01,22.83,22.98,107367.0,21.266,21.3495,21.1825,21.3217,107367.0
2021-03-18 09:55:00,22.96,23.17,22.96,23.09,218810.0,21.3031,21.498,21.3031,21.4238,218810.0
2021-03-18 10:00:00,23.09,23.12,22.97,23.03,62102.0,21.4238,21.4516,21.3124,21.3681,62102.0
2021-03-18 10:05:00,23.03,23.15,23.0,23.13,63368.0,21.3681,21.4794,21.3403,21.4609,63368.0
2021-03-18 10:10:00,23.12,23.17,23.07,23.15,76389.0,21.4516,21.498,21.4052,21.4794,76389.0
2021-03-18 10:15:00,23.15,23.16,23.06,23.11,88352.0,21.4794,21.4887,21.3959,21.4423,88352.0
2021-03-18 10:20:00,23.12,23.14,23.04,23.1,74239.0,21.4516,21.4702,21.3774,21.433,74239.0
2021-03-18 10:25:00,23.11,23.21,23.09,23.13,74700.0,21.4423,21.5351,21.4238,21.4609,74700.0
2021-03-18 10:30:00,23.13,23.21,23.09,23.2,62344.0,21.4609,21.5351,21.4238,21.5258,62344.0
2021-03-18 10:35:00,23.2,23.27,23.16,23.17,196003.0,21.5258,21.5908,21.4887,21.498,196003.0
2021-03-18 10:40:00,23.16,23.2,23.04,23.08,52491.0,21.4887,21.5258,21.3774,21.4145,52491.0
2021-03-18 10:45:00,23.07,23.17,23.07,23.07,68849.0,21.4052,21.498,21.4052,21.4052,68849.0
2021-03-18 10:50:00,23.08,23.08,22.92,22.95,172483.0,21.4145,21.4145,21.266,21.2939,172483.0
2021-03-18 10:55:00,22.95,23.04,22.92,23.03,68159.0,21.2939,21.3774,21.266,21.3681,68159.0
2021-03-18 11:00:00,23.04,23.09,22.98,23.09,45300.0,21.3774,21.4238,21.3217,21.4238,45300.0
2021-03-18 11:05:00,23.09,23.21,23.08,23.2,64347.0,21.4238,21.5351,21.4145,21.5258,64347.0
2021-03-18 11:10:00,23.21,23.22,23.14,23.16,61677.0,21.5351,21.5444,21.4702,21.4887,61677.0
2021-03-18 11:15:00,23.17,23.27,23.17,23.26,52361.0,21.498,21.5908,21.498,21.5815,52361.0
2021-03-18 11:20:00,23.26,23.31,23.26,23.29,90606.0,21.5815,21.6279,21.5815,21.6093,90606.0
2021-03-18 11:25:00,23.29,23.3,23.23,23.24,46788.0,21.6093,21.6186,21.5537,21.5629,46788.0
2021-03-18 11:30:00,23.25,23.35,23.24,23.35,32782.0,21.5722,21.665,21.5629,21.665,32782.0
2021-03-18 11:35:00,23.36,23.4,23.31,23.33,91274.0,21.6743,21.7114,21.6279,21.6464,91274.0
2021-03-18 11:40:00,23.33,23.34,23.29,23.31,53527.0,21.6464,21.6557,21.6093,21.6279,53527.0
2021-03-18 11:45:00,23.32,23.36,23.3,23.34,48056.0,21.6372,21.6743,21.6186,21.6557,48056.0
2021-03-18 11:50:00,23.33,23.36,23.25,23.27,44550.0,21.6464,21.6743,21.5722,21.5908,44550.0
2021-03-18 11:55:00,23.26,23.31,23.21,23.3,33914.0,21.5815,21.6279,21.5351,21.6186,33914.0
2021-03-18 12:00:00,23.31,23.34,23.29,23.31,39518.0,21.6279,21.6557,21.6093,21.6279,39518.0
2021-03-18 12:05:00,23.31,23.33,23.22,23.24,31781.0,21.6279,21.6464,21.5444,21.5629,31781.0
2021-03-18 12:10:00,23.24,23.31,23.24,23.3,25429.0,21.5629,21.6279,21.5629,21.6186,25429.0
2021-03-18 12:15:00,23.3,23.31,23.19,23.2,29777.0,21.6186,21.6279,21.5165,21.5258,29777.0
2021-03-18 12:20:00,23.21,23.25,23.18,23.2,46025.0,21.5351,21.5722,21.5073,21.5258,46025.0
2021-03-18 12:25:00,23.19,23.3,23.19,23.3,36104.0,21.5165,21.6186,21.5165,21.6186,36104.0
2021-03-18 12:30:00,23.29,23.3,23.21,23.23,83039.0,21.6093,21.6186,21.5351,21.5537,83039.0
2021-03-18 12:35:00,23.22,23.24,23.19,23.21,41214.0,21.5444,21.5629,21.5165,21.5351,41214.0
2021-03-18 12:40:00,23.22,23.24,23.18,23.2,145884.0,21.5444,21.5629,21.5073,21.5258,145884.0
2021-03-18 12:45:00,23.19,23.2,22.98,23.0,161556.0,21.5165,21.5258,21.3217,21.3403,161556.0
2021-03-18 12:50:00,23.0,23.0,22.88,22.88,49100.0,21.3403,21.3403,21.2289,21.2289,49100.0
2021-03-18 12:55:00,22.89,22.9,22.75,22.84,200274.0,21.2382,21.2475,21.1083,21.1918,200274.0
2021-03-18 13:00:00,22.83,22.89,22.77,22.89,71516.0,21.1825,21.2382,21.1269,21.2382,71516.0
2021-03-18 13:05:00,22.89,22.91,22.85,22.89,47982.0,21.2382,21.2568,21.2011,21.2382,47982.0
2021-03-18 13:10:00,22.89,22.92,22.84,22.91,43335.0,21.2382,21.266,21.1918,21.2568,43335.0
2021-03-18 13:15:00,22.91,22.99,22.88,22.98,71016.0,21.2568,21.331,21.2289,21.3217,71016.0
2021-03-18 13:20:00,22.99,23.08,22.99,23.05,112746.0,21.331,21.4145,21.331,21.3866,112746.0
2021-03-18 13:25:00,23.05,23.07,23.0,23.0,71570.0,21.3866,21.4052,21.3403,21.3403,71570.0
2021-03-18 13:30:00,23.0,23.0,22.95,22.99,43004.0,21.3403,21.3403,21.2939,21.331,43004.0
2021-03-18 13:35:00,23.0,23.07,22.97,23.05,34873.0,21.3403,21.4052,21.3124,21.3866,34873.0
2021-03-18 13:40:00,23.06,23.14,23.05,23.14,60930.0,21.3959,21.4702,21.3866,21.4702,60930.0
2021-03-18 13:45:00,23.15,23.16,23.05,23.06,84693.0,21.4794,21.4887,21.3866,21.3959,84693.0
2021-03-18 13:50:00,23.06,23.09,23.04,23.08,39073.0,21.3959,21.4238,21.3774,21.4145,39073.0
2021-03-18 13:55:00,23.08,23.08,22.96,22.98,37546.0,21.4145,21.4145,21.3031,21.3217,37546.0
2021-03-18 14:00:00,22.99,22.99,22.88,22.89,43509.0,21.331,21.331,21.2289,21.2382,43509.0
2021-03-18 14:05:00,22.89,22.91,22.85,22.9,52691.0,21.2382,21.2568,21.2011,21.2475,52691.0
2021-03-18 14:10:00,22.89,22.92,22.81,22.87,68578.0,21.2382,21.266,21.164,21.2196,68578.0
2021-03-18 14:15:00,22.87,22.87,22.75,22.76,101388.0,21.2196,21.2196,21.1083,21.1176,101388.0
2021-03-18 14:20:00,22.75,22.75,22.65,22.68,111159.0,21.1083,21.1083,21.0155,21.0433,111159.0
2021-03-18 14:25:00,22.68,22.7,22.62,22.64,142075.0,21.0433,21.0619,20.9877,21.0062,142075.0
2021-03-18 14:30:00,22.65,22.72,22.64,22.65,97164.0,21.0155,21.0805,21.0062,21.0155,97164.0
2021-03-18 14:35:00,22.65,22.65,22.46,22.48,501734.0,21.0155,21.0155,20.8392,20.8578,501734.0
2021-03-18 14:40:00,22.48,22.52,22.42,22.51,166899.0,20.8578,20.8949,20.8021,20.8856,166899.0
2021-03-18 14:45:00,22.51,22.63,22.49,22.61,174895.0,20.8856,20.997,20.8671,20.9784,174895.0
2021-03-18 14:50:00,22.61,22.62,22.44,22.49,124376.0,20.9784,20.9877,20.8207,20.8671,124376.0
2021-03-18 14:55:00,22.5,22.51,22.44,22.48,105345.0,20.8763,20.8856,20.8207,20.8578,105345.0
2021-03-18 15:00:00,22.48,22.49,22.41,22.44,59974.0,20.8578,20.8671,20.7928,20.8207,59974.0
2021-03-18 15:05:00,22.44,22.44,22.31,22.31,198098.0,20.8207,20.8207,20.7,20.7,198098.0
2021-03-18 15:10:00,22.32,22.36,22.22,22.26,376837.0,20.7093,20.7464,20.6165,20.6537,376837.0
2021-03-18 15:15:00,22.25,22.26,22.07,22.14,248206.0,20.6444,20.6537,20.4774,20.5423,248206.0
2021-03-18 15:20:00,22.14,22.21,22.09,22.17,153200.0,20.5423,20.6073,20.4959,20.5702,153200.0
2021-03-18 15:25:00,22.17,22.26,22.11,22.26,150448.0,20.5702,20.6537,20.5145,20.6537,150448.0
2021-03-18 15:30:00,22.26,22.26,22.07,22.08,268812.0,20.6537,20.6537,20.4774,20.4866,268812.0
2021-03-18 15:35:00,22.08,22.19,22.06,22.13,166828.0,20.4866,20.5887,20.4681,20.533,166828.0
2021-03-18 15:40:00,22.13,22.19,22.08,22.14,224235.0,20.533,20.5887,20.4866,20.5423,224235.0
2021-03-18 15:45:00,22.13,22.14,22.04,22.07,258372.0,20.533,20.5423,20.4495,20.4774,258372.0
2021-03-18 15:50:00,22.08,22.23,22.05,22.2,432734.0,20.4866,20.6258,20.4588,20.598,432734.0
2021-03-18 15:55:00,22.2,22.26,22.12,22.16,707884.0,20.598,20.6537,20.5238,20.5609,707884.0
2021-03-19 09:30:00,22.03,22.19,22.02,22.05,1140807.0,20.4403,20.5887,20.431,20.4588,1140807.0
2021-03-19 09:35:00,22.04,22.13,21.93,21.95,185313.0,20.4495,20.533,20.3475,20.366,185313.0
2021-03-19 09:40:00,21.95,21.95,21.73,21.84,202236.0,20.366,20.366,20.1619,20.264,202236.0
2021-03-19 09:45:00,21.85,21.89,21.71,21.74,121547.0,20.2732,20.3104,20.1433,20.1712,121547.0
2021-03-19 09:50:00,21.74,22.29,21.74,22.16,225985.0,20.1712,20.6815,20.1712,20.5609,225985.0
2021-03-19 09:55:00,22.17,22.26,22.05,22.18,281102.0,20.5702,20.6537,20.4588,20.5794,281102.0
2021-03-19 10:00:00,22.18,22.24,22.13,22.17,181403.0,20.5794,20.6351,20.533,20.5702,181403.0
2021-03-19 10:05:00,22.17,22.18,22.01,22.13,331497.0,20.5702,20.5794,20.4217,20.533,331497.0
2021-03-19 10:10:00,22.14,22.33,22.08,22.31,90074.0,20.5423,20.7186,20.4866,20.7,90074.0
2021-03-19 10:15:00,22.3,22.37,22.21,22.36,349359.0,20.6908,20.7557,20.6073,20.7464,349359.0
2021-03-19 10:20:00,22.38,22.38,22.21,22.24,100264.0,20.765,20.765,20.6073,20.6351,100264.0
2021-03-19 10:25:00,22.24,22.31,22.21,22.27,86501.0,20.6351,20.7,20.6073,20.6629,86501.0
2021-03-19 10:30:00,22.27,22.35,22.16,22.21,415916.0,20.6629,20.7372,20.5609,20.6073,415916.0
2021-03-19 10:35:00,22.21,22.25,22.17,22.23,346978.0,20.6073,20.6444,20.5702,20.6258,346978.0
2021-03-19 10:40:00,22.23,22.23,22.09,22.15,226145.0,20.6258,20.6258,20.4959,20.5516,226145.0
2021-03-19 10:45:00,22.16,22.4,22.15,22.25,215530.0,20.5609,20.7836,20.5516,20.6444,215530.0
2021-03-19 10:50:00,22.25,22.36,22.24,22.34,154806.0,20.6444,20.7464,20.6351,20.7279,154806.0
2021-03-19 10:55:00,22.33,22.36,22.25,22.34,86539.0,20.7186,20.7464,20.6444,20.7279,86539.0
2021-03-19 11:00:00,22.34,22.35,22.19,22.21,185805.0,20.7279,20.7372,20.5887,20.6073,185805.0
2021-03-19 11:05:00,22.21,22.25,22.18,22.23,273302.0,20.6073,20.6444,20.5794,20.6258,273302.0
2021-03-19 11:10:00,22.21,22.39,22.17,22.39,148440.0,20.6073,20.7743,20.5702,20.7743,148440.0
2021-03-19 11:15:00,22.39,22.42,22.26,22.3,114162.0,20.7743,20.8021,20.6537,20.6908,114162.0
2021-03-19 11:20:00,22.29,22.31,22.2,22.21,45743.0,20.6815,20.7,20.598,20.6073,45743.0
2021-03-19 11:25:00,22.21,22.26,22.14,22.15,436721.0,20.6073,20.6537,20.5423,20.5516,436721.0
2021-03-19 11:30:00,22.14,22.29,22.13,22.28,210219.0,20.5423,20.6815,20.533,20.6722,210219.0
2021-03-19 11:35:00,22.28,22.3,22.24,22.29,98745.0,20.6722,20.6908,20.6351,20.6815,98745.0
2021-03-19 11:40:00,22.28,22.36,22.2,22.22,92368.0,20.6722,20.7464,20.598,20.6165,92368.0
2021-03-19 11:45:00,22.22,22.25,22.19,22.21,62636.0,20.6165,20.6444,20.5887,20.6073,62636.0
2021-03-19 11:50:00,22.21,22.29,22.19,22.27,44757.0,20.6073,20.6815,20.5887,20.6629,44757.0
2021-03-19 11:55:00,22.27,22.29,22.23,22.25,80544.0,20.6629,20.6815,20.6258,20.6444,80544.0
2021-03-19 12:00:00,22.26,22.31,22.25,22.29,112432.0,20.6537,20.7,20.6444,20.6815,112432.0
2021-03-19 12:05:00,22.29,22.32,22.21,22.25,113960.0,20.6815,20.7093,20.6073,20.6444,113960.0
2021-03-19 12:10:00,22.24,22.29,22.23,22.26,102818.0,20.6351,20.6815,20.6258,20.6537,102818.0
2021-03-19 12:15:00,22.26,22.4,22.24,22.34,195530.0,20.6537,20.7836,20.6351,20.7279,195530.0
2021-03-19 12:20:00,22.35,22.39,22.32,22.37,59423.0,20.7372,20.7743,20.7093,20.7557,59423.0
2021-03-19 12:25:00,22.37,22.39,22.29,22.34,261158.0,20.7557,20.7743,20.6815,20.7279,261158.0
2021-03-19 12:30:00,22.33,22.36,22.26,22.28,63372.0,20.7186,20.7464,20.6537,20.6722,63372.0
2021-03-19 12:35:00,22.28,22.32,22.24,22.3,107869.0,20.6722,20.7093,20.6351,20.6908,107869.0
2021-03-19 12:40:00,22.29,22.35,22.29,22.35,194663.0,20.6815,20.7372,20.6815,20.7372,194663.0
2021-03-19 12:45:00,22.34,22.38,22.33,22.34,86924.0,20.7279,20.765,20.7186,20.7279,86924.0
2021-03-19 12:50:00,22.34,22.34,22.23,22.3,135560.0,20.7279,20.7279,20.6258,20.6908,135560.0
2021-03-19 12:55:00,22.3,22.32,22.29,22.32,112792.0,20.6908,20.7093,20.6815,20.7093,112792.0
2021-03-19 13:00:00,22.32,22.32,22.25,22.29,124651.0,20.7093,20.7093,20.6444,20.6815,124651.0
2021-03-19 13:05:00,22.29,22.31,22.27,22.3,56183.0,20.6815,20.7,20.6629,20.6908,56183.0
2021-03-19 13:10:00,22.3,22.32,22.28,22.31,77421.0,20.6908,20.7093,20.6722,20.7,77421.0
2021-03-19 13:15:00,22.32,22.36,22.3,22.35,145507.0,20.7093,20.7464,20.6908,20.7372,145507.0
2021-03-19 13:20:00,22.35,22.42,22.35,22.37,56415.0,20.7372,20.8021,20.7372,20.7557,56415.0
2021-03-19 13:25:00,22.37,22.38,22.18,22.2,174587.0,20.7557,20.765,20.5794,20.598,174587.0
2021-03-19 13:30:00,22.21,22.22,22.17,22.18,50997.0,20.6073,20.6165,20.5702,20.5794,50997.0
2021-03-19 13:35:00,22.18,22.26,22.13,22.22,107200.0,20.5794,20.6537,20.533,20.6165,107200.0
2021-03-19 13:40:00,22.23,22.26,22.2,22.23,66073.0,20.6258,20.6537,20.598,20.6258,66073.0
2021-03-19 13:45:00,22.23,22.26,22.22,22.25,55833.0,20.6258,20.6537,20.6165,20.6444,55833.0
2021-03-19 13:50:00,22.25,22.27,22.17,22.18,46461.0,20.6444,20.6629,20.5702,20.5794,46461.0
2021-03-19 13:55:00,22.19,22.2,22.15,22.19,70848.0,20.5887,20.598,20.5516,20.5887,70848.0
2021-03-19 14:00:00,22.19,22.23,22.17,22.2,121312.0,20.5887,20.6258,20.5702,20.598,121312.0
2021-03-19 14:05:00,22.2,22.22,22.1,22.12,132165.0,20.598,20.6165,20.5052,20.5238,132165.0
2021-03-19 14:10:00,22.13,22.18,22.12,22.18,63881.0,20.533,20.5794,20.5238,20.5794,63881.0
2021-03-19 14:15:00,22.17,22.19,22.1,22.12,105119.0,20.5702,20.5887,20.5052,20.5238,105119.0
2021-03-19 14:20:00,22.13,22.15,22.1,22.12,45779.0,20.533,20.5516,20.5052,20.5238,45779.0
2021-03-19 14:25:00,22.11,22.14,22.06,22.12,91486.0,20.5145,20.5423,20.4681,20.5238,91486.0
2021-03-19 14:30:00,22.13,22.16,22.11,22.13,58136.0,20.533,20.5609,20.5145,20.533,58136.0
2021-03-19 14:35:00,22.12,22.16,22.11,22.14,69737.0,20.5238,20.5609,20.5145,20.5423,69737.0
2021-03-19 14:40:00,22.14,22.16,22.09,22.13,72274.0,20.5423,20.5609,20.4959,20.533,72274.0
2021-03-19 14:45:00,22.13,22.16,22.09,22.1,98049.0,20.533,20.5609,20.4959,20.5052,98049.0
2021-03-19 14:50:00,22.1,22.12,22.08,22.11,44074.0,20.5052,20.5238,20.4866,20.5145,44074.0
2021-03-19 14:55:00,22.11,22.16,22.09,22.15,111404.0,20.5145,20.5609,20.4959,20.5516,111404.0
2021-03-19 15:00:00,22.16,22.16,22.03,22.03,95375.0,20.5609,20.5609,20.4403,20.4403,95375.0
2021-03-19 15:05:00,22.04,22.07,22.02,22.04,104905.0,20.4495,20.4774,20.431,20.4495,104905.0
2021-03-19 15:10:00,22.04,22.1,22.03,22.09,63654.0,20.4495,20.5052,20.4403,20.4959,63654.0
2021-03-19 15:15:00,22.08,22.15,22.06,22.15,177015.0,20.4866,20.5516,20.4681,20.5516,177015.0
2021-03-19 15:20:00,22.15,22.18,22.09,22.1,92167.0,20.5516,20.5794,20.4959,20.5052,92167.0
2021-03-19 15:25:00,22.1,22.15,22.07,22.13,320368.0,20.5052,20.5516,20.4774,20.533,320368.0
2021-03-19 15:30:00,22.13,22.16,22.08,22.11,347257.0,20.533,20.5609,20.4866,20.5145,347257.0
2021-03-19 15:35:00,22.11,22.12,22.06,22.07,360433.0,20.5145,20.5238,20.4681,20.4774,360433.0
2021-03-19 15:40:00,22.07,22.09,21.95,21.96,429383.0,20.4774,20.4959,20.366,20.3753,429383.0
2021-03-19 15:45:00,21.96,22.03,21.95,21.99,444964.0,20.3753,20.4403,20.366,20.4031,444964.0
2021-03-19 15:50:00,21.98,22.02,21.83,21.85,459296.0,20.3939,20.431,20.2547,20.2732,459296.0
2021-03-19 15:55:00,21.85,21.93,21.75,21.77,1787937.0,20.2732,20.3475,20.1805,20.199,1787937.0
2021-03-22 09:30:00,21.75,21.82,21.49,21.55,446747.0,20.1805,20.2454,19.9392,19.9949,446747.0
2021-03-22 09:35:00,21.57,21.6,21.48,21.53,108173.0,20.0134,20.0413,19.9299,19.9763,108173.0
2021-03-22 09:40:00,21.53,21.58,21.43,21.51,119329.0,19.9763,20.0227,19.8836,19.9578,119329.0
2021-03-22 09:45:00,21.52,21.55,21.37,21.47,108217.0,19.9671,19.9949,19.8279,19.9207,108217.0
2021-03-22 09:50:00,21.48,21.66,21.47,21.59,150048.0,19.9299,20.097,19.9207,20.032,150048.0
2021-03-22 09:55:00,21.59,21.6,21.42,21.48,103519.0,20.032,20.0413,19.8743,19.9299,103519.0
2021-03-22 10:00:00,21.48,21.49,21.36,21.47,110040.0,19.9299,19.9392,19.8186,19.9207,110040.0
2021-03-22 10:05:00,21.47,21.53,21.32,21.35,111409.0,19.9207,19.9763,19.7815,19.8093,111409.0
2021-03-22 10:10:00,21.35,21.44,21.3,21.4,99214.0,19.8093,19.8928,19.7629,19.8557,99214.0
2021-03-22 10:15:00,21.39,21.52,21.35,21.48,78105.0,19.8464,19.9671,19.8093,19.9299,78105.0
2021-03-22 10:20:00,21.48,21.5,21.34,21.38,86072.0,19.9299,19.9485,19.8,19.8372,86072.0
2021-03-22 10:25:00,21.38,21.41,21.28,21.32,92163.0,19.8372,19.865,19.7444,19.7815,92163.0
2021-03-22 10:30:00,21.32,21.37,21.29,21.32,60578.0,19.7815,19.8279,19.7537,19.7815,60578.0
2021-03-22 10:35:00,21.31,21.42,21.28,21.42,66200.0,19.7722,19.8743,19.7444,19.8743,66200.0
2021-03-22 10:40:00,21.42,21.5,21.34,21.49,77568.0,19.8743,19.9485,19.8,19.9392,77568.0
2021-03-22 10:45:00,21.5,21.6,21.49,21.57,87495.0,19.9485,20.0413,19.9392,20.0134,87495.0
2021-03-22 10:50:00,21.58,21.6,21.5,21.55,56857.0,20.0227,20.0413,19.9485,19.9949,56857.0
2021-03-22 10:55:00,21.54,21.55,21.44,21.49,61352.0,19.9856,19.9949,19.8928,19.9392,61352.0
2021-03-22 11:00:00,21.49,21.52,21.46,21.48,57055.0,19.9392,19.9671,19.9114,19.9299,57055.0
2021-03-22 11:05:00,21.49,21.54,21.49,21.49,41452.0,19.9392,19.9856,19.9392,19.9392,41452.0
2021-03-22 11:10:00,21.49,21.49,21.37,21.42,59202.0,19.9392,19.9392,19.8279,19.8743,59202.0
2021-03-22 11:15:00,21.42,21.45,21.38,21.44,45983.0,19.8743,19.9021,19.8372,19.8928,45983.0
2021-03-22 11:20:00,21.43,21.51,21.42,21.45,44002.0,19.8836,19.9578,19.8743,19.9021,44002.0
2021-03-22 11:25:00,21.44,21.45,21.4,21.42,63232.0,19.8928,19.9021,19.8557,19.8743,63232.0
2021-03-22 11:30:00,21.43,21.51,21.38,21.51,76131.0,19.8836,19.9578,19.8372,19.9578,76131.0
2021-03-22 11:35:00,21.51,21.56,21.49,21.54,37595.0,19.9578,20.0042,19.9392,19.9856,37595.0
2021-03-22 11:40:00,21.54,21.62,21.5,21.62,130659.0,19.9856,20.0598,19.9485,20.0598,130659.0
2021-03-22 11:45:00,21.62,21.62,21.51,21.54,83869.0,20.0598,20.0598,19.9578,19.9856,83869.0
2021-03-22 11:50:00,21.53,21.56,21.5,21.51,71851.0,19.9763,20.0042,19.9485,19.9578,71851.0
2021-03-22 11:55:00,21.51,21.55,21.5,21.52,61848.0,19.9578,19.9949,19.9485,19.9671,61848.0
2021-03-22 12:00:00,21.53,21.56,21.51,21.53,54809.0,19.9763,20.0042,19.9578,19.9763,54809.0
2021-03-22 12:05:00,21.53,21.54,21.47,21.48,45478.0,19.9763,19.9856,19.9207,19.9299,45478.0
2021-03-22 12:10:00,21.48,21.51,21.45,21.48,39468.0,19.9299,19.9578,19.9021,19.9299,39468.0
2021-03-22 12:15:00,21.48,21.52,21.44,21.52,57545.0,19.9299,19.9671,19.8928,19.9671,57545.0
2021-03-22 12:20:00,21.51,21.52,21.47,21.52,35602.0,19.9578,19.9671,19.9207,19.9671,35602.0
2021-03-22 12:25:00,21.51,21.52,21.46,21.48,88356.0,19.9578,19.9671,19.9114,19.9299,88356.0
2021-03-22 12:30:00,21.48,21.48,21.39,21.44,74960.0,19.9299,19.9299,19.8464,19.8928,74960.0
2021-03-22 12:35:00,21.44,21.55,21.44,21.52,57883.0,19.8928,19.9949,19.8928,19.9671,57883.0
2021-03-22 12:40:00,21.52,21.52,21.4,21.42,99918.0,19.9671,19.9671,19.8557,19.8743,99918.0
2021-03-22 12:45:00,21.43,21.51,21.42,21.5,92263.0,19.8836,19.9578,19.8743,19.9485,92263.0
2021-03-22 12:50:00,21.5,21.5,21.41,21.43,56422.0,19.9485,19.9485,19.865,19.8836,56422.0
2021-03-22 12:55:00,21.43,21.43,21.35,21.37,65647.0,19.8836,19.8836,19.8093,19.8279,65647.0
2021-03-22 13:00:00,21.37,21.41,21.35,21.39,50252.0,19.8279,19.865,19.8093,19.8464,50252.0
2021-03-22 13:05:00,21.39,21.42,21.37,21.38,60893.0,19.8464,19.8743,19.8279,19.8372,60893.0
2021-03-22 13:10:00,21.38,21.49,21.37,21.46,51216.0,19.8372,19.9392,19.8279,19.9114,51216.0
2021-03-22 13:15:00,21.46,21.51,21.45,21.51,46304.0,19.9114,19.9578,19.9021,19.9578,46304.0
2021-03-22 13:20:00,21.51,21.53,21.49,21.52,54033.0,19.9578,19.9763,19.9392,19.9671,54033.0
2021-03-22 13:25:00,21.51,21.52,21.45,21.52,72265.0,19.9578,19.9671,19.9021,19.9671,72265.0
2021-03-22 13:30:00,21.52,21.53,21.49,21.51,30868.0,19.9671,19.9763,19.9392,19.9578,30868.0
2021-03-22 13:35:00,21.51,21.51,21.44,21.46,55293.0,19.9578,19.9578,19.8928,19.9114,55293.0
2021-03-22 13:40:00,21.46,21.48,21.45,21.48,52468.0,19.9114,19.9299,19.9021,19.9299,52468.0
2021-03-22 13:45:00,21.48,21.49,21.43,21.44,48165.0,19.9299,19.9392,19.8836,19.8928,48165.0
2021-03-22 13:50:00,21.45,21.47,21.42,21.46,56916.0,19.9021,19.9207,19.8743,19.9114,56916.0
2021-03-22 13:55:00,21.47,21.55,21.47,21.55,66747.0,19.9207,19.9949,19.9207,19.9949,66747.0
2021-03-22 14:00:00,21.55,21.59,21.52,21.59,68206.0,19.9949,20.032,19.9671,20.032,68206.0
2021-03-22 14:05:00,21.59,21.67,21.57,21.66,150419.0,20.032,20.1062,20.0134,20.097,150419.0
2021-03-22 14:10:00,21.65,21.65,21.56,21.59,60061.0,20.0877,20.0877,20.0042,20.032,60061.0
2021-03-22 14:15:00,21.59,21.59,21.52,21.53,46013.0,20.032,20.032,19.9671,19.9763,46013.0
2021-03-22 14:20:00,21.53,21.55,21.49,21.51,63897.0,19.9763,19.9949,19.9392,19.9578,63897.0
2021-03-22 14:25:00,21.51,21.53,21.49,21.51,59831.0,19.9578,19.9763,19.9392,19.9578,59831.0
2021-03-22 14:30:00,21.51,21.56,21.5,21.54,79258.0,19.9578,20.0042,19.9485,19.9856,79258.0
2021-03-22 14:35:00,21.53,21.65,21.52,21.64,347507.0,19.9763,20.0877,19.9671,20.0784,347507.0
2021-03-22 14:40:00,21.64,21.67,21.58,21.58,61228.0,20.0784,20.1062,20.0227,20.0227,61228.0
2021-03-22 14:45:00,21.58,21.62,21.57,21.61,67911.0,20.0227,20.0598,20.0134,20.0506,67911.0
2021-03-22 14:50:00,21.61,21.63,21.59,21.6,55560.0,20.0506,20.0691,20.032,20.0413,55560.0
2021-03-22 14:55:00,21.61,21.61,21.57,21.6,45639.0,20.0506,20.0506,20.0134,20.0413,45639.0
2021-03-22 15:00:00,21.6,21.65,21.59,21.63,58984.0,20.0413,20.0877,20.032,20.0691,58984.0
2021-03-22 15:05:00,21.63,21.69,21.62,21.68,51248.0,20.0691,20.1248,20.0598,20.1155,51248.0
2021-03-22 15:10:00,21.68,21.68,21.63,21.64,68185.0,20.1155,20.1155,20.0691,20.0784,68185.0
2021-03-22 15:15:00,21.63,21.64,21.58,21.6,95647.0,20.0691,20.0784,20.0227,20.0413,95647.0
2021-03-22 15:20:00,21.6,21.68,21.59,21.64,155743.0,20.0413,20.1155,20.032,20.0784,155743.0
2021-03-22 15:25:00,21.64,21.64,21.59,21.61,168642.0,20.0784,20.0784,20.032,20.0506,168642.0
2021-03-22 15:30:00,21.6,21.62,21.55,21.56,165919.0,20.0413,20.0598,19.9949,20.0042,165919.0
2021-03-22 15:35:00,21.56,21.61,21.55,21.6,137952.0,20.0042,20.0506,19.9949,20.0413,137952.0
2021-03-22 15:40:00,21.6,21.61,21.55,21.6,146722.0,20.0413,20.0506,19.9949,20.0413,146722.0
2021-03-22 15:45:00,21.6,21.61,21.56,21.56,122161.0,20.0413,20.0506,20.0042,20.0042,122161.0
2021-03-22 15:50:00,21.56,21.6,21.55,21.59,328107.0,20.0042,20.0413,19.9949,20.032,328107.0
2021-03-22 15:55:00,21.59,21.6,21.52,21.54,628159.0,20.032,20.0413,19.9671,19.9856,628159.0
2021-03-23 09:30:00,21.0,21.08,20.78,20.94,355115.0,19.4846,19.5588,19.2805,19.4289,355115.0
2021-03-23 09:35:00,20.93,21.18,20.9,21.16,109833.0,19.4196,19.6516,19.3918,19.633,109833.0
2021-03-23 09:40:00,21.15,21.24,21.06,21.22,80609.0,19.6238,19.7073,19.5403,19.6887,80609.0
2021-03-23 09:45:00,21.22,21.31,21.12,21.23,113920.0,19.6887,19.7722,19.5959,19.698,113920.0
2021-03-23 09:50:00,21.23,21.27,21.17,21.23,152962.0,19.698,19.7351,19.6423,19.698,152962.0
2021-03-23 09:55:00,21.22,21.36,21.2,21.36,109455.0,19.6887,19.8186,19.6702,19.8186,109455.0
2021-03-23 10:00:00,21.36,21.45,21.34,21.37,96572.0,19.8186,19.9021,19.8,19.8279,96572.0
2021-03-23 10:05:00,21.36,21.36,21.25,21.32,111697.0,19.8186,19.8186,19.7165,19.7815,111697.0
2021-03-23 10:10:00,21.33,21.36,21.26,21.31,99982.0,19.7908,19.8186,19.7258,19.7722,99982.0
2021-03-23 10:15:00,21.3,21.37,21.27,21.37,68146.0,19.7629,19.8279,19.7351,19.8279,68146.0
2021-03-23 10:20:00,21.37,21.4,21.26,21.32,57340.0,19.8279,19.8557,19.7258,19.7815,57340.0
2021-03-23 10:25:00,21.32,21.34,21.26,21.27,55026.0,19.7815,19.8,19.7258,19.7351,55026.0
2021-03-23 10:30:00,21.27,21.27,21.12,21.13,102742.0,19.7351,19.7351,19.5959,19.6052,102742.0
2021-03-23 10:35:00,21.13,21.14,21.0,21.05,117159.0,19.6052,19.6145,19.4846,19.531,117159.0
2021-03-23 10:40:00,21.06,21.1,21.0,21.1,68961.0,19.5403,19.5774,19.4846,19.5774,68961.0
2021-03-23 10:45:00,21.1,21.1,21.03,21.05,80073.0,19.5774,19.5774,19.5124,19.531,80073.0
2021-03-23 10:50:00,21.05,21.07,20.97,21.03,66866.0,19.531,19.5495,19.4567,19.5124,66866.0
2021-03-23 10:55:00,21.03,21.03,20.87,20.89,62743.0,19.5124,19.5124,19.364,19.3825,62743.0
2021-03-23 11:00:00,20.89,20.91,20.82,20.86,74652.0,19.3825,19.4011,19.3176,19.3547,74652.0
2021-03-23 11:05:00,20.86,20.97,20.85,20.92,88249.0,19.3547,19.4567,19.3454,19.4104,88249.0
2021-03-23 11:10:00,20.92,21.06,20.91,21.06,50528.0,19.4104,19.5403,19.4011,19.5403,50528.0
2021-03-23 11:15:00,21.06,21.1,21.01,21.1,58704.0,19.5403,19.5774,19.4939,19.5774,58704.0
2021-03-23 11:20:00,21.1,21.12,21.05,21.12,59422.0,19.5774,19.5959,19.531,19.5959,59422.0
2021-03-23 11:25:00,21.12,21.15,21.1,21.12,72362.0,19.5959,19.6238,19.5774,19.5959,72362.0
2021-03-23 11:30:00,21.13,21.14,21.03,21.07,51682.0,19.6052,19.6145,19.5124,19.5495,51682.0
2021-03-23 11:35:00,21.07,21.08,21.02,21.05,125858.0,19.5495,19.5588,19.5031,19.531,125858.0
2021-03-23 11:40:00,21.05,21.07,20.96,21.01,60492.0,19.531,19.5495,19.4475,19.4939,60492.0
2021-03-23 11:45:00,21.01,21.07,21.0,21.07,64405.0,19.4939,19.5495,19.4846,19.5495,64405.0
2021-03-23 11:50:00,21.07,21.07,21.02,21.03,68533.0,19.5495,19.5495,19.5031,19.5124,68533.0
2021-03-23 11:55:00,21.04,21.08,21.0,21.07,78038.0,19.5217,19.5588,19.4846,19.5495,78038.0
2021-03-23 12:00:00,21.07,21.08,21.05,21.07,75342.0,19.5495,19.5588,19.531,19.5495,75342.0
2021-03-23 12:05:00,21.07,21.16,21.06,21.14,139858.0,19.5495,19.633,19.5403,19.6145,139858.0
2021-03-23 12:10:00,21.14,21.23,21.06,21.21,233385.0,19.6145,19.698,19.5403,19.6794,233385.0
2021-03-23 12:15:00,21.21,21.25,21.17,21.22,227444.0,19.6794,19.7165,19.6423,19.6887,227444.0
2021-03-23 12:20:00,21.21,21.27,21.21,21.26,72185.0,19.6794,19.7351,19.6794,19.7258,72185.0
2021-03-23 12:25:00,21.26,21.27,21.22,21.26,176703.0,19.7258,19.7351,19.6887,19.7258,176703.0
2021-03-23 12:30:00,21.26,21.31,21.21,21.23,100930.0,19.7258,19.7722,19.6794,19.698,100930.0
2021-03-23 12:35:00,21.23,21.29,21.21,21.29,56642.0,19.698,19.7537,19.6794,19.7537,56642.0
2021-03-23 12:40:00,21.29,21.38,21.27,21.38,199057.0,19.7537,19.8372,19.7351,19.8372,199057.0
2021-03-23 12:45:00,21.37,21.38,21.34,21.36,40227.0,19.8279,19.8372,19.8,19.8186,40227.0
2021-03-23 12:50:00,21.36,21.4,21.33,21.37,42173.0,19.8186,19.8557,19.7908,19.8279,42173.0
2021-03-23 12:55:00,21.36,21.38,21.3,21.31,109485.0,19.8186,19.8372,19.7629,19.7722,109485.0
2021-03-23 13:00:00,21.32,21.35,21.3,21.35,39879.0,19.7815,19.8093,19.7629,19.8093,39879.0
2021-03-23 13:05:00,21.35,21.35,21.25,21.25,53721.0,19.8093,19.8093,19.7165,19.7165,53721.0
2021-03-23 13:10:00,21.25,21.3,21.21,21.26,79004.0,19.7165,19.7629,19.6794,19.7258,79004.0
2021-03-23 13:15:00,21.25,21.31,21.25,21.29,42379.0,19.7165,19.7722,19.7165,19.7537,42379.0
2021-03-23 13:20:00,21.28,21.28,21.22,21.24,62012.0,19.7444,19.7444,19.6887,19.7073,62012.0
2021-03-23 13:25:00,21.24,21.27,21.23,21.27,45009.0,19.7073,19.7351,19.698,19.7351,45009.0
2021-03-23 13:30:00,21.27,21.28,21.16,21.16,95573.0,19.7351,19.7444,19.633,19.633,95573.0
2021-03-23 13:35:00,21.16,21.17,21.11,21.15,128544.0,19.633,19.6423,19.5866,19.6238,128544.0
2021-03-23 13:40:00,21.14,21.15,21.07,21.11,73144.0,19.6145,19.6238,19.5495,19.5866,73144.0
2021-03-23 13:45:00,21.1,21.11,21.04,21.08,147413.0,19.5774,19.5866,19.5217,19.5588,147413.0
2021-03-23 13:50:00,21.08,21.08,21.04,21.07,79357.0,19.5588,19.5588,19.5217,19.5495,79357.0
2021-03-23 13:55:00,21.08,21.1,21.05,21.09,174424.0,19.5588,19.5774,19.531,19.5681,174424.0
2021-03-23 14:00:00,21.09,21.09,21.05,21.06,105576.0,19.5681,19.5681,19.531,19.5403,105576.0
2021-03-23 14:05:00,21.06,21.07,20.94,20.97,132889.0,19.5403,19.5495,19.4289,19.4567,132889.0
2021-03-23 14:10:00,20.98,20.98,20.9,20.91,80248.0,19.466,19.466,19.3918,19.4011,80248.0
2021-03-23 14:15:00,20.92,20.92,20.82,20.82,98255.0,19.4104,19.4104,19.3176,19.3176,98255.0
2021-03-23 14:20:00,20.83,20.91,20.81,20.83,85131.0,19.3269,19.4011,19.3083,19.3269,85131.0
2021-03-23 14:25:00,20.83,20.84,20.77,20.78,138407.0,19.3269,19.3361,19.2712,19.2805,138407.0
2021-03-23 14:30:00,20.79,20.8,20.76,20.78,75409.0,19.2897,19.299,19.2619,19.2805,75409.0
2021-03-23 14:35:00,20.78,20.78,20.64,20.67,198356.0,19.2805,19.2805,19.1506,19.1784,198356.0
2021-03-23 14:40:00,20.67,20.69,20.61,20.62,120037.0,19.1784,19.197,19.1227,19.132,120037.0
2021-03-23 14:45:00,20.62,20.67,20.57,20.66,164698.0,19.132,19.1784,19.0856,19.1691,164698.0
2021-03-23 14:50:00,20.66,20.71,20.64,20.67,161778.0,19.1691,19.2155,19.1506,19.1784,161778.0
2021-03-23 14:55:00,20.67,20.67,20.6,20.63,107680.0,19.1784,19.1784,19.1134,19.1413,107680.0
2021-03-23 15:00:00,20.63,20.83,20.62,20.83,111468.0,19.1413,19.3269,19.132,19.3269,111468.0
2021-03-23 15:05:00,20.83,20.84,20.76,20.76,90324.0,19.3269,19.3361,19.2619,19.2619,90324.0
2021-03-23 15:10:00,20.77,20.82,20.74,20.81,79275.0,19.2712,19.3176,19.2433,19.3083,79275.0
2021-03-23 15:15:00,20.8,20.84,20.77,20.79,102258.0,19.299,19.3361,19.2712,19.2897,102258.0
2021-03-23 15:20:00,20.79,20.79,20.66,20.71,159996.0,19.2897,19.2897,19.1691,19.2155,159996.0
2021-03-23 15:25:00,20.71,20.79,20.67,20.72,125854.0,19.2155,19.2897,19.1784,19.2248,125854.0
2021-03-23 15:30:00,20.71,20.71,20.6,20.68,220581.0,19.2155,19.2155,19.1134,19.1877,220581.0
2021-03-23 15:35:00,20.68,20.72,20.62,20.63,126447.0,19.1877,19.2248,19.132,19.1413,126447.0
2021-03-23 15:40:00,20.62,20.81,20.62,20.81,207911.0,19.132,19.3083,19.132,19.3083,207911.0
2021-03-23 15:45:00,20.8,20.86,20.78,20.79,233186.0,19.299,19.3547,19.2805,19.2897,233186.0
2021-03-23 15:50:00,20.79,20.88,20.76,20.84,289085.0,19.2897,19.3732,19.2619,19.3361,289085.0
2021-03-23 15:55:00,20.85,20.85,20.75,20.81,603542.0,19.3454,19.3454,19.2526,19.3083,603542.0
2021-03-24 09:30:00,21.29,21.61,21.27,21.43,448399.0,19.7537,20.0506,19.7351,19.8836,448399.0
2021-03-24 09:35:00,21.47,21.57,21.45,21.57,132871.0,19.9207,20.0134,19.9021,20.0134,132871.0
2021-03-24 09:40:00,21.56,21.63,21.45,21.54,85750.0,20.0042,20.0691,19.9021,19.9856,85750.0
2021-03-24 09:45:00,21.53,21.64,21.5,21.61,188739.0,19.9763,20.0784,19.9485,20.0506,188739.0
2021-03-24 09:50:00,21.62,21.7,21.33,21.37,276959.0,20.0598,20.1341,19.7908,19.8279,276959.0
2021-03-24 09:55:00,21.35,21.41,21.3,21.36,124446.0,19.8093,19.865,19.7629,19.8186,124446.0
2021-03-24 10:00:00,21.37,21.54,21.36,21.45,79681.0,19.8279,19.9856,19.8186,19.9021,79681.0
2021-03-24 10:05:00,21.47,21.52,21.42,21.48,61223.0,19.9207,19.9671,19.8743,19.9299,61223.0
2021-03-24 10:10:00,21.46,21.59,21.45,21.55,98323.0,19.9114,20.032,19.9021,19.9949,98323.0
2021-03-24 10:15:00,21.55,21.56,21.45,21.53,94176.0,19.9949,20.0042,19.9021,19.9763,94176.0
2021-03-24 10:20:00,21.52,21.66,21.51,21.63,94202.0,19.9671,20.097,19.9578,20.0691,94202.0
2021-03-24 10:25:00,21.64,21.65,21.52,21.57,68380.0,20.0784,20.0877,19.9671,20.0134,68380.0
2021-03-24 10:30:00,21.57,21.58,21.31,21.35,88149.0,20.0134,20.0227,19.7722,19.8093,88149.0
2021-03-24 10:35:00,21.35,21.44,21.34,21.4,88614.0,19.8093,19.8928,19.8,19.8557,88614.0
2021-03-24 10:40:00,21.41,21.51,21.39,21.48,102483.0,19.865,19.9578,19.8464,19.9299,102483.0
2021-03-24 10:45:00,21.48,21.62,21.47,21.59,86976.0,19.9299,20.0598,19.9207,20.032,86976.0
2021-03-24 10:50:00,21.59,21.7,21.59,21.63,78298.0,20.032,20.1341,20.032,20.0691,78298.0
2021-03-24 10:55:00,21.64,21.67,21.55,21.58,55671.0,20.0784,20.1062,19.9949,20.0227,55671.0
2021-03-24 11:00:00,21.58,21.6,21.48,21.57,60259.0,20.0227,20.0413,19.9299,20.0134,60259.0
2021-03-24 11:05:00,21.58,21.61,21.49,21.52,50302.0,20.0227,20.0506,19.9392,19.9671,50302.0
2021-03-24 11:10:00,21.52,21.58,21.46,21.49,76498.0,19.9671,20.0227,19.9114,19.9392,76498.0
2021-03-24 11:15:00,21.49,21.5,21.42,21.45,82022.0,19.9392,19.9485,19.8743,19.9021,82022.0
2021-03-24 11:20:00,21.45,21.55,21.45,21.55,71943.0,19.9021,19.9949,19.9021,19.9949,71943.0
2021-03-24 11:25:00,21.55,21.62,21.49,21.51,53289.0,19.9949,20.0598,19.9392,19.9578,53289.0
2021-03-24 11:30:00,21.51,21.56,21.48,21.51,55911.0,19.9578,20.0042,19.9299,19.9578,55911.0
2021-03-24 11:35:00,21.52,21.61,21.51,21.56,33542.0,19.9671,20.0506,19.9578,20.0042,33542.0
2021-03-24 11:40:00,21.56,21.58,21.48,21.52,40374.0,20.0042,20.0227,19.9299,19.9671,40374.0
2021-03-24 11:45:00,21.52,21.54,21.44,21.46,42120.0,19.9671,19.9856,19.8928,19.9114,42120.0
2021-03-24 11:50:00,21.47,21.48,21.43,21.45,35831.0,19.9207,19.9299,19.8836,19.9021,35831.0
2021-03-24 11:55:00,21.45,21.53,21.42,21.49,62232.0,19.9021,19.9763,19.8743,19.9392,62232.0
2021-03-24 12:00:00,21.51,21.53,21.46,21.53,43637.0,19.9578,19.9763,19.9114,19.9763,43637.0
2021-03-24 12:05:00,21.52,21.64,21.52,21.63,96405.0,19.9671,20.0784,19.9671,20.0691,96405.0
2021-03-24 12:10:00,21.64,21.65,21.59,21.61,61585.0,20.0784,20.0877,20.032,20.0506,61585.0
2021-03-24 12:15:00,21.62,21.66,21.61,21.62,48234.0,20.0598,20.097,20.0506,20.0598,48234.0
2021-03-24 12:20:00,21.63,21.69,21.6,21.67,47439.0,20.0691,20.1248,20.0413,20.1062,47439.0
2021-03-24 12:25:00,21.67,21.71,21.56,21.59,101314.0,20.1062,20.1433,20.0042,20.032,101314.0
2021-03-24 12:30:00,21.6,21.61,21.52,21.55,67590.0,20.0413,20.0506,19.9671,19.9949,67590.0
2021-03-24 12:35:00,21.55,21.66,21.54,21.63,52235.0,19.9949,20.097,19.9856,20.0691,52235.0
2021-03-24 12:40:00,21.64,21.67,21.6,21.61,45096.0,20.0784,20.1062,20.0413,20.0506,45096.0
2021-03-24 12:45:00,21.61,21.66,21.6,21.6,44809.0,20.0506,20.097,20.0413,20.0413,44809.0
2021-03-24 12:50:00,21.6,21.61,21.55,21.59,55151.0,20.0413,20.0506,19.9949,20.032,55151.0
2021-03-24 12:55:00,21.59,21.66,21.58,21.65,49878.0,20.032,20.097,20.0227,20.0877,49878.0
2021-03-24 13:00:00,21.66,21.67,21.54,21.54,86558.0,20.097,20.1062,19.9856,19.9856,86558.0
2021-03-24 13:05:00,21.54,21.6,21.53,21.57,65711.0,19.9856,20.0413,19.9763,20.0134,65711.0
2021-03-24 13:10:00,21.57,21.58,21.5,21.52,41582.0,20.0134,20.0227,19.9485,19.9671,41582.0
2021-03-24 13:15:00,21.51,21.52,21.44,21.46,58291.0,19.9578,19.9671,19.8928,19.9114,58291.0
2021-03-24 13:20:00,21.46,21.56,21.46,21.56,45789.0,19.9114,20.0042,19.9114,20.0042,45789.0
2021-03-24 13:25:00,21.57,21.58,21.52,21.52,35384.0,20.0134,20.0227,19.9671,19.9671,35384.0
2021-03-24 13:30:00,21.53,21.61,21.52,21.58,32334.0,19.9763,20.0506,19.9671,20.0227,32334.0
2021-03-24 13:35:00,21.59,21.67,21.58,21.63,48145.0,20.032,20.1062,20.0227,20.0691,48145.0
2021-03-24 13:40:00,21.63,21.65,21.49,21.49,86557.0,20.0691,20.0877,19.9392,19.9392,86557.0
2021-03-24 13:45:00,21.49,21.62,21.49,21.62,78137.0,19.9392,20.0598,19.9392,20.0598,78137.0
2021-03-24 13:50:00,21.62,21.65,21.61,21.62,46719.0,20.0598,20.0877,20.0506,20.0598,46719.0
2021-03-24 13:55:00,21.62,21.64,21.58,21.63,40063.0,20.0598,20.0784,20.0227,20.0691,40063.0
2021-03-24 14:00:00,21.63,21.69,21.62,21.69,52306.0,20.0691,20.1248,20.0598,20.1248,52306.0
2021-03-24 14:05:00,21.69,21.73,21.64,21.71,207503.0,20.1248,20.1619,20.0784,20.1433,207503.0
2021-03-24 14:10:00,21.71,21.72,21.56,21.59,109532.0,20.1433,20.1526,20.0042,20.032,109532.0
2021-03-24 14:15:00,21.59,21.67,21.55,21.62,72983.0,20.032,20.1062,19.9949,20.0598,72983.0
2021-03-24 14:20:00,21.62,21.68,21.59,21.6,81329.0,20.0598,20.1155,20.032,20.0413,81329.0
2021-03-24 14:25:00,21.6,21.62,21.53,21.54,77382.0,20.0413,20.0598,19.9763,19.9856,77382.0
2021-03-24 14:30:00,21.53,21.53,21.45,21.49,113244.0,19.9763,19.9763,19.9021,19.9392,113244.0
2021-03-24 14:35:00,21.49,21.5,21.42,21.43,82200.0,19.9392,19.9485,19.8743,19.8836,82200.0
2021-03-24 14:40:00,21.43,21.43,21.35,21.38,150271.0,19.8836,19.8836,19.8093,19.8372,150271.0
2021-03-24 14:45:00,21.37,21.48,21.33,21.46,145229.0,19.8279,19.9299,19.7908,19.9114,145229.0
2021-03-24 14:50:00,21.46,21.47,21.29,21.29,114773.0,19.9114,19.9207,19.7537,19.7537,114773.0
2021-03-24 14:55:00,21.28,21.35,21.26,21.34,140720.0,19.7444,19.8093,19.7258,19.8,140720.0
2021-03-24 15:00:00,21.34,21.39,21.32,21.35,100993.0,19.8,19.8464,19.7815,19.8093,100993.0
2021-03-24 15:05:00,21.35,21.42,21.35,21.37,69196.0,19.8093,19.8743,19.8093,19.8279,69196.0
2021-03-24 15:10:00,21.37,21.43,21.35,21.39,58210.0,19.8279,19.8836,19.8093,19.8464,58210.0
2021-03-24 15:15:00,21.39,21.51,21.39,21.48,100696.0,19.8464,19.9578,19.8464,19.9299,100696.0
2021-03-24 15:20:00,21.48,21.49,21.37,21.39,96740.0,19.9299,19.9392,19.8279,19.8464,96740.0
2021-03-24 15:25:00,21.38,21.39,21.27,21.32,161574.0,19.8372,19.8464,19.7351,19.7815,161574.0
2021-03-24 15:30:00,21.32,21.33,21.2,21.23,150047.0,19.7815,19.7908,19.6702,19.698,150047.0
2021-03-24 15:35:00,21.23,21.27,21.15,21.22,118035.0,19.698,19.7351,19.6238,19.6887,118035.0
2021-03-24 15:40:00,21.22,21.32,21.21,21.24,142540.0,19.6887,19.7815,19.6794,19.7073,142540.0
2021-03-24 15:45:00,21.25,21.33,21.24,21.29,154708.0,19.7165,19.7908,19.7073,19.7537,154708.0
2021-03-24 15:50:00,21.29,21.32,21.24,21.3,271549.0,19.7537,19.7815,19.7073,19.7629,271549.0
2021-03-24 15:55:00,21.3,21.32,21.25,21.29,580005.0,19.7629,19.7815,19.7165,19.7537,580005.0
2021-03-25 09:30:00,20.71,20.82,20.56,20.58,310900.0,19.2155,19.3176,19.0763,19.0949,310900.0
2021-03-25 09:35:00,20.58,20.67,20.48,20.52,181862.0,19.0949,19.1784,19.0021,19.0392,181862.0
2021-03-25 09:40:00,20.51,20.58,20.46,20.55,137392.0,19.0299,19.0949,18.9836,19.0671,137392.0
2021-03-25 09:45:00,20.55,20.63,20.46,20.56,185140.0,19.0671,19.1413,18.9836,19.0763,185140.0
2021-03-25 09:50:00,20.56,20.57,20.28,20.3,225153.0,19.0763,19.0856,18.8165,18.8351,225153.0
2021-03-25 09:55:00,20.3,20.34,20.2,20.31,284572.0,18.8351,18.8722,18.7423,18.8444,284572.0
2021-03-25 10:00:00,20.32,20.59,20.25,20.57,160357.0,18.8537,19.1042,18.7887,19.0856,160357.0
2021-03-25 10:05:00,20.56,20.65,20.5,20.63,115123.0,19.0763,19.1598,19.0207,19.1413,115123.0
2021-03-25 10:10:00,20.62,20.67,20.57,20.62,99493.0,19.132,19.1784,19.0856,19.132,99493.0
2021-03-25 10:15:00,20.62,20.62,20.46,20.51,115327.0,19.132,19.132,18.9836,19.0299,115327.0
2021-03-25 10:20:00,20.51,20.6,20.44,20.55,81168.0,19.0299,19.1134,18.965,19.0671,81168.0
2021-03-25 10:25:00,20.55,20.7,20.54,20.55,118702.0,19.0671,19.2062,19.0578,19.0671,118702.0
2021-03-25 10:30:00,20.56,20.65,20.55,20.59,100996.0,19.0763,19.1598,19.0671,19.1042,100996.0
2021-03-25 10:35:00,20.59,20.59,20.44,20.51,100354.0,19.1042,19.1042,18.965,19.0299,100354.0
2021-03-25 10:40:00,20.51,20.51,20.33,20.36,97533.0,19.0299,19.0299,18.8629,18.8908,97533.0
2021-03-25 10:45:00,20.36,20.39,20.22,20.25,100989.0,18.8908,18.9186,18.7609,18.7887,100989.0
2021-03-25 10:50:00,20.24,20.24,20.16,20.16,85625.0,18.7794,18.7794,18.7052,18.7052,85625.0
2021-03-25 10:55:00,20.15,20.27,20.12,20.24,112975.0,18.6959,18.8073,18.6681,18.7794,112975.0
2021-03-25 11:00:00,20.23,20.23,20.04,20.07,104721.0,18.7701,18.7701,18.5939,18.6217,104721.0
2021-03-25 11:05:00,20.07,20.16,20.03,20.08,97497.0,18.6217,18.7052,18.5846,18.631,97497.0
2021-03-25 11:10:00,20.07,20.33,20.05,20.3,196229.0,18.6217,18.8629,18.6031,18.8351,196229.0
2021-03-25 11:15:00,20.3,20.49,20.27,20.49,110249.0,18.8351,19.0114,18.8073,19.0114,110249.0
2021-03-25 11:20:00,20.48,20.49,20.42,20.46,104781.0,19.0021,19.0114,18.9464,18.9836,104781.0
2021-03-25 11:25:00,20.46,20.51,20.42,20.51,96894.0,18.9836,19.0299,18.9464,19.0299,96894.0
2021-03-25 11:30:00,20.52,20.6,20.49,20.59,134683.0,19.0392,19.1134,19.0114,19.1042,134683.0
2021-03-25 11:35:00,20.59,20.67,20.56,20.67,104126.0,19.1042,19.1784,19.0763,19.1784,104126.0
2021-03-25 11:40:00,20.66,20.7,20.61,20.61,92934.0,19.1691,19.2062,19.1227,19.1227,92934.0
2021-03-25 11:45:00,20.61,20.74,20.59,20.71,90372.0,19.1227,19.2433,19.1042,19.2155,90372.0
2021-03-25 11:50:00,20.7,20.76,20.67,20.73,132647.0,19.2062,19.2619,19.1784,19.2341,132647.0
2021-03-25 11:55:00,20.73,20.83,20.71,20.83,84170.0,19.2341,19.3269,19.2155,19.3269,84170.0
2021-03-25 12:00:00,20.82,20.89,20.8,20.87,114285.0,19.3176,19.3825,19.299,19.364,114285.0
2021-03-25 12:05:00,20.86,20.89,20.82,20.84,118418.0,19.3547,19.3825,19.3176,19.3361,118418.0
2021-03-25 12:10:00,20.85,20.9,20.81,20.82,61331.0,19.3454,19.3918,19.3083,19.3176,61331.0
2021-03-25 12:15:00,20.82,20.91,20.82,20.89,82211.0,19.3176,19.4011,19.3176,19.3825,82211.0
2021-03-25 12:20:00,20.88,20.88,20.79,20.82,70837.0,19.3732,19.3732,19.2897,19.3176,70837.0
2021-03-25 12:25:00,20.81,20.88,20.81,20.85,94400.0,19.3083,19.3732,19.3083,19.3454,94400.0
2021-03-25 12:30:00,20.85,21.0,20.8,20.94,140297.0,19.3454,19.4846,19.299,19.4289,140297.0
2021-03-25 12:35:00,20.95,20.95,20.86,20.95,61318.0,19.4382,19.4382,19.3547,19.4382,61318.0
2021-03-25 12:40:00,20.94,20.95,20.91,20.94,67774.0,19.4289,19.4382,19.4011,19.4289,67774.0
2021-03-25 12:45:00,20.94,21.05,20.94,21.01,119566.0,19.4289,19.531,19.4289,19.4939,119566.0
2021-03-25 12:50:00,21.01,21.04,20.94,20.95,92202.0,19.4939,19.5217,19.4289,19.4382,92202.0
2021-03-25 12:55:00,20.95,20.96,20.86,20.88,108932.0,19.4382,19.4475,19.3547,19.3732,108932.0
2021-03-25 13:00:00,20.88,20.88,20.78,20.84,100847.0,19.3732,19.3732,19.2805,19.3361,100847.0
2021-03-25 13:05:00,20.84,20.98,20.83,20.93,167479.0,19.3361,19.466,19.3269,19.4196,167479.0
2021-03-25 13:10:00,20.93,20.98,20.89,20.95,70312.0,19.4196,19.466,19.3825,19.4382,70312.0
2021-03-25 13:15:00,20.95,20.97,20.91,20.95,77307.0,19.4382,19.4567,19.4011,19.4382,77307.0
2021-03-25 13:20:00,20.95,20.98,20.87,20.9,94899.0,19.4382,19.466,19.364,19.3918,94899.0
2021-03-25 13:25:00,20.91,20.92,20.74,20.76,113593.0,19.4011,19.4104,19.2433,19.2619,113593.0
2021-03-25 13:30:00,20.77,20.82,20.71,20.74,72853.0,19.2712,19.3176,19.2155,19.2433,72853.0
2021-03-25 13:35:00,20.74,20.75,20.65,20.73,112422.0,19.2433,19.2526,19.1598,19.2341,112422.0
2021-03-25 13:40:00,20.74,20.83,20.73,20.8,80555.0,19.2433,19.3269,19.2341,19.299,80555.0
2021-03-25 13:45:00,20.8,20.84,20.67,20.73,145881.0,19.299,19.3361,19.1784,19.2341,145881.0
2021-03-25 13:50:00,20.73,20.77,20.68,20.76,102617.0,19.2341,19.2712,19.1877,19.2619,102617.0
2021-03-25 13:55:00,20.77,20.78,20.68,20.69,63480.0,19.2712,19.2805,19.1877,19.197,63480.0
2021-03-25 14:00:00,20.68,20.7,20.65,20.65,53820.0,19.1877,19.2062,19.1598,19.1598,53820.0
2021-03-25 14:05:00,20.64,20.77,20.64,20.71,69074.0,19.1506,19.2712,19.1506,19.2155,69074.0
2021-03-25 14:10:00,20.71,20.76,20.67,20.73,74780.0,19.2155,19.2619,19.1784,19.2341,74780.0
2021-03-25 14:15:00,20.73,20.87,20.7,20.87,84076.0,19.2341,19.364,19.2062,19.364,84076.0
2021-03-25 14:20:00,20.86,20.88,20.79,20.82,76821.0,19.3547,19.3732,19.2897,19.3176,76821.0
2021-03-25 14:25:00,20.82,20.84,20.65,20.67,56405.0,19.3176,19.3361,19.1598,19.1784,56405.0
2021-03-25 14:30:00,20.67,20.72,20.67,20.71,32749.0,19.1784,19.2248,19.1784,19.2155,32749.0
2021-03-25 14:35:00,20.71,20.87,20.68,20.84,52711.0,19.2155,19.364,19.1877,19.3361,52711.0
2021-03-25 14:40:00,20.83,20.94,20.83,20.92,243422.0,19.3269,19.4289,19.3269,19.4104,243422.0
2021-03-25 14:45:00,20.93,21.02,20.92,20.95,79999.0,19.4196,19.5031,19.4104,19.4382,79999.0
2021-03-25 14:50:00,20.95,20.98,20.92,20.93,45295.0,19.4382,19.466,19.4104,19.4196,45295.0
2021-03-25 14:55:00,20.92,20.96,20.9,20.95,68374.0,19.4104,19.4475,19.3918,19.4382,68374.0
2021-03-25 15:00:00,20.95,20.98,20.9,20.91,62093.0,19.4382,19.466,19.3918,19.4011,62093.0
2021-03-25 15:05:00,20.91,20.92,20.8,20.82,73921.0,19.4011,19.4104,19.299,19.3176,73921.0
2021-03-25 15:10:00,20.82,21.01,20.81,21.01,105392.0,19.3176,19.4939,19.3083,19.4939,105392.0
2021-03-25 15:15:00,21.01,21.07,21.01,21.07,54953.0,19.4939,19.5495,19.4939,19.5495,54953.0
2021-03-25 15:20:00,21.06,21.07,21.02,21.07,70041.0,19.5403,19.5495,19.5031,19.5495,70041.0
2021-03-25 15:25:00,21.07,21.1,21.02,21.1,72621.0,19.5495,19.5774,19.5031,19.5774,72621.0
2021-03-25 15:30:00,21.09,21.1,21.03,21.08,128441.0,19.5681,19.5774,19.5124,19.5588,128441.0
2021-03-25 15:35:00,21.09,21.17,21.08,21.14,108639.0,19.5681,19.6423,19.5588,19.6145,108639.0
2021-03-25 15:40:00,21.14,21.22,21.14,21.21,145616.0,19.6145,19.6887,19.6145,19.6794,145616.0
2021-03-25 15:45:00,21.21,21.22,21.13,21.19,170653.0,19.6794,19.6887,19.6052,19.6609,170653.0
2021-03-25 15:50:00,21.19,21.26,21.13,21.17,325185.0,19.6609,19.7258,19.6052,19.6423,325185.0
2021-03-25 15:55:00,21.17,21.21,21.12,21.2,653805.0,19.6423,19.6794,19.5959,19.6702,653805.0
2021-03-26 09:30:00,21.71,21.81,21.52,21.61,274176.0,20.1433,20.2361,19.9671,20.0506,274176.0
2021-03-26 09:35:00,21.6,21.62,21.23,21.35,218867.0,20.0413,20.0598,19.698,19.8093,218867.0
2021-03-26 09:40:00,21.35,21.41,21.25,21.35,139784.0,19.8093,19.865,19.7165,19.8093,139784.0
2021-03-26 09:45:00,21.35,21.47,21.28,21.3,224868.0,19.8093,19.9207,19.7444,19.7629,224868.0
2021-03-26 09:50:00,21.29,21.41,21.27,21.3,119691.0,19.7537,19.865,19.7351,19.7629,119691.0
2021-03-26 09:55:00,21.3,21.36,21.27,21.33,107532.0,19.7629,19.8186,19.7351,19.7908,107532.0
2021-03-26 10:00:00,21.32,21.44,21.24,21.32,134925.0,19.7815,19.8928,19.7073,19.7815,134925.0
2021-03-26 10:05:00,21.3,21.35,21.28,21.32,66455.0,19.7629,19.8093,19.7444,19.7815,66455.0
2021-03-26 10:10:00,21.32,21.49,21.29,21.49,166543.0,19.7815,19.9392,19.7537,19.9392,166543.0
2021-03-26 10:15:00,21.48,21.53,21.38,21.4,111260.0,19.9299,19.9763,19.8372,19.8557,111260.0
2021-03-26 10:20:00,21.43,21.55,21.4,21.54,90145.0,19.8836,19.9949,19.8557,19.9856,90145.0
2021-03-26 10:25:00,21.54,21.6,21.5,21.57,88778.0,19.9856,20.0413,19.9485,20.0134,88778.0
2021-03-26 10:30:00,21.57,21.68,21.57,21.63,111222.0,20.0134,20.1155,20.0134,20.0691,111222.0
2021-03-26 10:35:00,21.64,21.64,21.56,21.57,61249.0,20.0784,20.0784,20.0042,20.0134,61249.0
2021-03-26 10:40:00,21.58,21.62,21.54,21.56,59830.0,20.0227,20.0598,19.9856,20.0042,59830.0
2021-03-26 10:45:00,21.56,21.58,21.42,21.42,88236.0,20.0042,20.0227,19.8743,19.8743,88236.0
2021-03-26 10:50:00,21.41,21.49,21.37,21.41,115586.0,19.865,19.9392,19.8279,19.865,115586.0
2021-03-26 10:55:00,21.41,21.45,21.37,21.42,77773.0,19.865,19.9021,19.8279,19.8743,77773.0
2021-03-26 11:00:00,21.42,21.51,21.38,21.48,97977.0,19.8743,19.9578,19.8372,19.9299,97977.0
2021-03-26 11:05:00,21.48,21.49,21.38,21.38,52490.0,19.9299,19.9392,19.8372,19.8372,52490.0
2021-03-26 11:10:00,21.38,21.38,21.3,21.32,52794.0,19.8372,19.8372,19.7629,19.7815,52794.0
2021-03-26 11:15:00,21.32,21.34,21.26,21.29,90600.0,19.7815,19.8,19.7258,19.7537,90600.0
2021-03-26 11:20:00,21.3,21.4,21.29,21.36,65065.0,19.7629,19.8557,19.7537,19.8186,65065.0
2021-03-26 11:25:00,21.36,21.45,21.35,21.45,111414.0,19.8186,19.9021,19.8093,19.9021,111414.0
2021-03-26 11:30:00,21.45,21.53,21.44,21.53,64720.0,19.9021,19.9763,19.8928,19.9763,64720.0
2021-03-26 11:35:00,21.53,21.54,21.48,21.51,75171.0,19.9763,19.9856,19.9299,19.9578,75171.0
2021-03-26 11:40:00,21.51,21.52,21.44,21.46,48860.0,19.9578,19.9671,19.8928,19.9114,48860.0
2021-03-26 11:45:00,21.45,21.48,21.42,21.45,57350.0,19.9021,19.9299,19.8743,19.9021,57350.0
2021-03-26 11:50:00,21.45,21.49,21.38,21.41,68795.0,19.9021,19.9392,19.8372,19.865,68795.0
2021-03-26 11:55:00,21.42,21.48,21.4,21.47,74500.0,19.8743,19.9299,19.8557,19.9207,74500.0
2021-03-26 12:00:00,21.47,21.51,21.46,21.46,41534.0,19.9207,19.9578,19.9114,19.9114,41534.0
2021-03-26 12:05:00,21.48,21.49,21.4,21.46,67067.0,19.9299,19.9392,19.8557,19.9114,67067.0
2021-03-26 12:10:00,21.46,21.54,21.45,21.54,42494.0,19.9114,19.9856,19.9021,19.9856,42494.0
2021-03-26 12:15:00,21.54,21.57,21.51,21.53,69149.0,19.9856,20.0134,19.9578,19.9763,69149.0
2021-03-26 12:20:00,21.54,21.58,21.53,21.55,55569.0,19.9856,20.0227,19.9763,19.9949,55569.0
2021-03-26 12:25:00,21.55,21.59,21.54,21.59,68245.0,19.9949,20.032,19.9856,20.032,68245.0
2021-03-26 12:30:00,21.59,21.62,21.56,21.57,63562.0,20.032,20.0598,20.0042,20.0134,63562.0
2021-03-26 12:35:00,21.57,21.6,21.54,21.6,64712.0,20.0134,20.0413,19.9856,20.0413,64712.0
2021-03-26 12:40:00,21.6,21.65,21.58,21.64,86655.0,20.0413,20.0877,20.0227,20.0784,86655.0
2021-03-26 12:45:00,21.65,21.68,21.6,21.63,47036.0,20.0877,20.1155,20.0413,20.0691,47036.0
2021-03-26 12:50:00,21.63,21.71,21.63,21.65,62323.0,20.0691,20.1433,20.0691,20.0877,62323.0
2021-03-26 12:55:00,21.65,21.65,21.53,21.55,66579.0,20.0877,20.0877,19.9763,19.9949,66579.0
2021-03-26 13:00:00,21.55,21.63,21.55,21.61,35026.0,19.9949,20.0691,19.9949,20.0506,35026.0
2021-03-26 13:05:00,21.61,21.63,21.59,21.62,46354.0,20.0506,20.0691,20.032,20.0598,46354.0
2021-03-26 13:10:00,21.62,21.63,21.54,21.59,46139.0,20.0598,20.0691,19.9856,20.032,46139.0
2021-03-26 13:15:00,21.59,21.61,21.57,21.57,43681.0,20.032,20.0506,20.0134,20.0134,43681.0
2021-03-26 13:20:00,21.57,21.58,21.51,21.53,33047.0,20.0134,20.0227,19.9578,19.9763,33047.0
2021-03-26 13:25:00,21.53,21.56,21.46,21.47,84134.0,19.9763,20.0042,19.9114,19.9207,84134.0
2021-03-26 13:30:00,21.48,21.57,21.46,21.55,66900.0,19.9299,20.0134,19.9114,19.9949,66900.0
2021-03-26 13:35:00,21.54,21.56,21.5,21.5,86298.0,19.9856,20.0042,19.9485,19.9485,86298.0
2021-03-26 13:40:00,21.5,21.54,21.49,21.53,27755.0,19.9485,19.9856,19.9392,19.9763,27755.0
2021-03-26 13:45:00,21.53,21.55,21.46,21.47,72164.0,19.9763,19.9949,19.9114,19.9207,72164.0
2021-03-26 13:50:00,21.46,21.52,21.43,21.46,68856.0,19.9114,19.9671,19.8836,19.9114,68856.0
2021-03-26 13:55:00,21.45,21.49,21.45,21.48,68262.0,19.9021,19.9392,19.9021,19.9299,68262.0
2021-03-26 14:00:00,21.48,21.57,21.42,21.51,106280.0,19.9299,20.0134,19.8743,19.9578,106280.0
2021-03-26 14:05:00,21.52,21.52,21.4,21.43,75145.0,19.9671,19.9671,19.8557,19.8836,75145.0
2021-03-26 14:10:00,21.42,21.45,21.36,21.41,92956.0,19.8743,19.9021,19.8186,19.865,92956.0
2021-03-26 14:15:00,21.41,21.42,21.34,21.37,60931.0,19.865,19.8743,19.8,19.8279,60931.0
2021-03-26 14:20:00,21.36,21.51,21.35,21.48,66981.0,19.8186,19.9578,19.8093,19.9299,66981.0
2021-03-26 14:25:00,21.48,21.53,21.45,21.46,67121.0,19.9299,19.9763,19.9021,19.9114,67121.0
2021-03-26 14:30:00,21.46,21.59,21.45,21.54,95824.0,19.9114,20.032,19.9021,19.9856,95824.0
2021-03-26 14:35:00,21.54,21.58,21.49,21.49,60836.0,19.9856,20.0227,19.9392,19.9392,60836.0
2021-03-26 14:40:00,21.49,21.52,21.46,21.46,66205.0,19.9392,19.9671,19.9114,19.9114,66205.0
2021-03-26 14:45:00,21.47,21.47,21.32,21.33,74908.0,19.9207,19.9207,19.7815,19.7908,74908.0
2021-03-26 14:50:00,21.33,21.54,21.32,21.5,73100.0,19.7908,19.9856,19.7815,19.9485,73100.0
2021-03-26 14:55:00,21.5,21.54,21.48,21.53,76227.0,19.9485,19.9856,19.9299,19.9763,76227.0
2021-03-26 15:00:00,21.52,21.59,21.49,21.57,60507.0,19.9671,20.032,19.9392,20.0134,60507.0
2021-03-26 15:05:00,21.57,21.61,21.52,21.53,80952.0,20.0134,20.0506,19.9671,19.9763,80952.0
2021-03-26 15:10:00,21.53,21.59,21.52,21.52,90028.0,19.9763,20.032,19.9671,19.9671,90028.0
2021-03-26 15:15:00,21.53,21.6,21.52,21.59,157345.0,19.9763,20.0413,19.9671,20.032,157345.0
2021-03-26 15:20:00,21.59,21.61,21.54,21.54,125013.0,20.032,20.0506,19.9856,19.9856,125013.0
2021-03-26 15:25:00,21.55,21.55,21.49,21.52,126907.0,19.9949,19.9949,19.9392,19.9671,126907.0
2021-03-26 15:30:00,21.52,21.62,21.51,21.57,176232.0,19.9671,20.0598,19.9578,20.0134,176232.0
2021-03-26 15:35:00,21.57,21.62,21.51,21.56,177285.0,20.0134,20.0598,19.9578,20.0042,177285.0
2021-03-26 15:40:00,21.56,21.62,21.54,21.58,160789.0,20.0042,20.0598,19.9856,20.0227,160789.0
2021-03-26 15:45:00,21.59,21.69,21.57,21.69,164248.0,20.032,20.1248,20.0134,20.1248,164248.0
2021-03-26 15:50:00,21.68,21.7,21.65,21.69,306637.0,20.1155,20.1341,20.0877,20.1248,306637.0
2021-03-26 15:55:00,21.7,21.81,21.66,21.8,616907.0,20.1341,20.2361,20.097,20.2269,616907.0
2021-03-29 09:30:00,21.55,21.58,21.31,21.33,272914.0,19.9949,20.0227,19.7722,19.7908,272914.0
2021-03-29 09:35:00,21.33,21.36,21.21,21.27,144999.0,19.7908,19.8186,19.6794,19.7351,144999.0
2021-03-29 09:40:00,21.26,21.34,21.2,21.29,125880.0,19.7258,19.8,19.6702,19.7537,125880.0
2021-03-29 09:45:00,21.28,21.34,21.19,21.22,137670.0,19.7444,19.8,19.6609,19.6887,137670.0
2021-03-29 09:50:00,21.22,21.38,21.2,21.35,108014.0,19.6887,19.8372,19.6702,19.8093,108014.0
2021-03-29 09:55:00,21.35,21.58,21.33,21.52,100999.0,19.8093,20.0227,19.7908,19.9671,100999.0
2021-03-29 10:00:00,21.5,21.58,21.47,21.57,86209.0,19.9485,20.0227,19.9207,20.0134,86209.0
2021-03-29 10:05:00,21.56,21.57,21.44,21.46,77486.0,20.0042,20.0134,19.8928,19.9114,77486.0
2021-03-29 10:10:00,21.45,21.54,21.42,21.44,41762.0,19.9021,19.9856,19.8743,19.8928,41762.0
2021-03-29 10:15:00,21.44,21.44,21.33,21.36,79678.0,19.8928,19.8928,19.7908,19.8186,79678.0
2021-03-29 10:20:00,21.36,21.36,21.26,21.27,79266.0,19.8186,19.8186,19.7258,19.7351,79266.0
2021-03-29 10:25:00,21.26,21.29,21.21,21.26,47494.0,19.7258,19.7537,19.6794,19.7258,47494.0
2021-03-29 10:30:00,21.25,21.33,21.2,21.2,108974.0,19.7165,19.7908,19.6702,19.6702,108974.0
2021-03-29 10:35:00,21.2,21.35,21.19,21.28,113615.0,19.6702,19.8093,19.6609,19.7444,113615.0
2021-03-29 10:40:00,21.27,21.29,21.23,21.27,54548.0,19.7351,19.7537,19.698,19.7351,54548.0
2021-03-29 10:45:00,21.27,21.27,21.12,21.14,52400.0,19.7351,19.7351,19.5959,19.6145,52400.0
2021-03-29 10:50:00,21.14,21.17,21.07,21.07,43586.0,19.6145,19.6423,19.5495,19.5495,43586.0
2021-03-29 10:55:00,21.07,21.09,21.02,21.03,40532.0,19.5495,19.5681,19.5031,19.5124,40532.0
2021-03-29 11:00:00,21.03,21.06,21.01,21.04,34010.0,19.5124,19.5403,19.4939,19.5217,34010.0
2021-03-29 11:05:00,21.04,21.07,20.99,21.03,68754.0,19.5217,19.5495,19.4753,19.5124,68754.0
2021-03-29 11:10:00,21.04,21.05,20.88,20.91,73917.0,19.5217,19.531,19.3732,19.4011,73917.0
2021-03-29 11:15:00,20.92,20.97,20.89,20.92,66935.0,19.4104,19.4567,19.3825,19.4104,66935.0
2021-03-29 11:20:00,20.93,21.05,20.93,21.01,64235.0,19.4196,19.531,19.4196,19.4939,64235.0
2021-03-29 11:25:00,21.02,21.07,21.02,21.03,52018.0,19.5031,19.5495,19.5031,19.5124,52018.0
2021-03-29 11:30:00,21.04,21.17,21.02,21.17,58338.0,19.5217,19.6423,19.5031,19.6423,58338.0
2021-03-29 11:35:00,21.17,21.23,21.17,21.19,76862.0,19.6423,19.698,19.6423,19.6609,76862.0
2021-03-29 11:40:00,21.19,21.29,21.19,21.28,64381.0,19.6609,19.7537,19.6609,19.7444,64381.0
2021-03-29 11:45:00,21.27,21.3,21.23,21.24,38685.0,19.7351,19.7629,19.698,19.7073,38685.0
2021-03-29 11:50:00,21.23,21.26,21.19,21.24,37639.0,19.698,19.7258,19.6609,19.7073,37639.0
2021-03-29 11:55:00,21.25,21.27,21.2,21.25,23023.0,19.7165,19.7351,19.6702,19.7165,23023.0
2021-03-29 12:00:00,21.25,21.29,21.16,21.19,89213.0,19.7165,19.7537,19.633,19.6609,89213.0
2021-03-29 12:05:00,21.18,21.19,21.12,21.13,36024.0,19.6516,19.6609,19.5959,19.6052,36024.0
2021-03-29 12:10:00,21.13,21.16,21.08,21.09,33217.0,19.6052,19.633,19.5588,19.5681,33217.0
2021-03-29 12:15:00,21.08,21.1,20.98,20.99,85147.0,19.5588,19.5774,19.466,19.4753,85147.0
2021-03-29 12:20:00,21.0,21.06,20.96,21.04,62468.0,19.4846,19.5403,19.4475,19.5217,62468.0
2021-03-29 12:25:00,21.04,21.14,21.02,21.14,23498.0,19.5217,19.6145,19.5031,19.6145,23498.0
2021-03-29 12:30:00,21.14,21.22,21.12,21.21,50564.0,19.6145,19.6887,19.5959,19.6794,50564.0
2021-03-29 12:35:00,21.22,21.26,21.19,21.25,49567.0,19.6887,19.7258,19.6609,19.7165,49567.0
2021-03-29 12:40:00,21.24,21.25,21.18,21.24,25407.0,19.7073,19.7165,19.6516,19.7073,25407.0
2021-03-29 12:45:00,21.24,21.24,21.13,21.14,37159.0,19.7073,19.7073,19.6052,19.6145,37159.0
2021-03-29 12:50:00,21.14,21.17,21.11,21.16,19701.0,19.6145,19.6423,19.5866,19.633,19701.0
2021-03-29 12:55:00,21.16,21.2,21.15,21.17,25792.0,19.633,19.6702,19.6238,19.6423,25792.0
2021-03-29 13:00:00,21.17,21.24,21.14,21.2,33665.0,19.6423,19.7073,19.6145,19.6702,33665.0
2021-03-29 13:05:00,21.2,21.25,21.19,21.23,39985.0,19.6702,19.7165,19.6609,19.698,39985.0
2021-03-29 13:10:00,21.21,21.22,21.16,21.17,35138.0,19.6794,19.6887,19.633,19.6423,35138.0
2021-03-29 13:15:00,21.17,21.18,21.11,21.15,57788.0,19.6423,19.6516,19.5866,19.6238,57788.0
2021-03-29 13:20:00,21.15,21.16,21.11,21.11,29146.0,19.6238,19.633,19.5866,19.5866,29146.0
2021-03-29 13:25:00,21.12,21.13,21.05,21.07,48228.0,19.5959,19.6052,19.531,19.5495,48228.0
2021-03-29 13:30:00,21.07,21.18,21.06,21.17,37831.0,19.5495,19.6516,19.5403,19.6423,37831.0
2021-03-29 13:35:00,21.17,21.17,21.1,21.11,26066.0,19.6423,19.6423,19.5774,19.5866,26066.0
2021-03-29 13:40:00,21.12,21.12,21.01,21.02,40403.0,19.5959,19.5959,19.4939,19.5031,40403.0
2021-03-29 13:45:00,21.01,21.07,20.98,21.02,49474.0,19.4939,19.5495,19.466,19.5031,49474.0
2021-03-29 13:50:00,21.02,21.08,21.01,21.04,35829.0,19.5031,19.5588,19.4939,19.5217,35829.0
2021-03-29 13:55:00,21.04,21.06,21.01,21.05,39489.0,19.5217,19.5403,19.4939,19.531,39489.0
2021-03-29 14:00:00,21.04,21.14,21.02,21.1,53731.0,19.5217,19.6145,19.5031,19.5774,53731.0
2021-03-29 14:05:00,21.09,21.21,21.09,21.21,58557.0,19.5681,19.6794,19.5681,19.6794,58557.0
2021-03-29 14:10:00,21.21,21.24,21.14,21.23,47147.0,19.6794,19.7073,19.6145,19.698,47147.0
2021-03-29 14:15:00,21.23,21.23,21.15,21.17,28156.0,19.698,19.698,19.6238,19.6423,28156.0
2021-03-29 14:20:00,21.17,21.2,21.14,21.19,34922.0,19.6423,19.6702,19.6145,19.6609,34922.0
2021-03-29 14:25:00,21.19,21.25,21.17,21.23,45600.0,19.6609,19.7165,19.6423,19.698,45600.0
2021-03-29 14:30:00,21.23,21.24,21.15,21.16,30728.0,19.698,19.7073,19.6238,19.633,30728.0
2021-03-29 14:35:00,21.15,21.15,21.09,21.13,48420.0,19.6238,19.6238,19.5681,19.6052,48420.0
2021-03-29 14:40:00,21.13,21.19,21.12,21.17,33223.0,19.6052,19.6609,19.5959,19.6423,33223.0
2021-03-29 14:45:00,21.17,21.29,21.16,21.25,114576.0,19.6423,19.7537,19.633,19.7165,114576.0
2021-03-29 14:50:00,21.25,21.28,21.23,21.27,35570.0,19.7165,19.7444,19.698,19.7351,35570.0
2021-03-29 14:55:00,21.26,21.28,21.2,21.27,34385.0,19.7258,19.7444,19.6702,19.7351,34385.0
2021-03-29 15:00:00,21.27,21.33,21.25,21.3,39464.0,19.7351,19.7908,19.7165,19.7629,39464.0
2021-03-29 15:05:00,21.3,21.35,21.28,21.32,51504.0,19.7629,19.8093,19.7444,19.7815,51504.0
2021-03-29 15:10:00,21.31,21.35,21.3,21.35,47944.0,19.7722,19.8093,19.7629,19.8093,47944.0
2021-03-29 15:15:00,21.36,21.43,21.36,21.39,108218.0,19.8186,19.8836,19.8186,19.8464,108218.0
2021-03-29 15:20:00,21.39,21.42,21.37,21.41,53472.0,19.8464,19.8743,19.8279,19.865,53472.0
2021-03-29 15:25:00,21.41,21.45,21.4,21.42,72359.0,19.865,19.9021,19.8557,19.8743,72359.0
2021-03-29 15:30:00,21.42,21.43,21.36,21.38,111603.0,19.8743,19.8836,19.8186,19.8372,111603.0
2021-03-29 15:35:00,21.39,21.44,21.37,21.38,84185.0,19.8464,19.8928,19.8279,19.8372,84185.0
2021-03-29 15:40:00,21.37,21.39,21.31,21.32,93901.0,19.8279,19.8464,19.7722,19.7815,93901.0
2021-03-29 15:45:00,21.32,21.35,21.28,21.3,110251.0,19.7815,19.8093,19.7444,19.7629,110251.0
2021-03-29 15:50:00,21.29,21.32,21.25,21.26,211107.0,19.7537,19.7815,19.7165,19.7258,211107.0
2021-03-29 15:55:00,21.26,21.3,21.21,21.24,411306.0,19.7258,19.7629,19.6794,19.7073,411306.0
2021-03-30 09:30:00,21.0,21.29,20.96,21.25,151526.0,19.4846,19.7537,19.4475,19.7165,151526.0
2021-03-30 09:35:00,21.26,21.31,21.19,21.22,99007.0,19.7258,19.7722,19.6609,19.6887,99007.0
2021-03-30 09:40:00,21.24,21.3,21.16,21.24,92323.0,19.7073,19.7629,19.633,19.7073,92323.0
2021-03-30 09:45:00,21.24,21.26,21.07,21.11,75016.0,19.7073,19.7258,19.5495,19.5866,75016.0
2021-03-30 09:50:00,21.11,21.14,21.02,21.11,78455.0,19.5866,19.6145,19.5031,19.5866,78455.0
2021-03-30 09:55:00,21.11,21.2,21.09,21.2,51479.0,19.5866,19.6702,19.5681,19.6702,51479.0
2021-03-30 10:00:00,21.19,21.29,21.19,21.24,78674.0,19.6609,19.7537,19.6609,19.7073,78674.0
2021-03-30 10:05:00,21.25,21.33,21.22,21.32,49742.0,19.7165,19.7908,19.6887,19.7815,49742.0
2021-03-30 10:10:00,21.32,21.33,21.26,21.29,63423.0,19.7815,19.7908,19.7258,19.7537,63423.0
2021-03-30 10:15:00,21.29,21.35,21.27,21.35,49597.0,19.7537,19.8093,19.7351,19.8093,49597.0
2021-03-30 10:20:00,21.34,21.35,21.25,21.3,43166.0,19.8,19.8093,19.7165,19.7629,43166.0
2021-03-30 10:25:00,21.31,21.44,21.31,21.42,130200.0,19.7722,19.8928,19.7722,19.8743,130200.0
2021-03-30 10:30:00,21.43,21.43,21.37,21.39,40992.0,19.8836,19.8836,19.8279,19.8464,40992.0
2021-03-30 10:35:00,21.38,21.49,21.33,21.48,100995.0,19.8372,19.9392,19.7908,19.9299,100995.0
2021-03-30 10:40:00,21.48,21.52,21.42,21.43,45935.0,19.9299,19.9671,19.8743,19.8836,45935.0
2021-03-30 10:45:00,21.43,21.49,21.41,21.47,40967.0,19.8836,19.9392,19.865,19.9207,40967.0
2021-03-30 10:50:00,21.48,21.5,21.36,21.37,56949.0,19.9299,19.9485,19.8186,19.8279,56949.0
2021-03-30 10:55:00,21.37,21.42,21.33,21.38,79111.0,19.8279,19.8743,19.7908,19.8372,79111.0
2021-03-30 11:00:00,21.38,21.52,21.36,21.52,106257.0,19.8372,19.9671,19.8186,19.9671,106257.0
2021-03-30 11:05:00,21.52,21.6,21.51,21.6,111974.0,19.9671,20.0413,19.9578,20.0413,111974.0
2021-03-30 11:10:00,21.59,21.65,21.56,21.64,66216.0,20.032,20.0877,20.0042,20.0784,66216.0
2021-03-30 11:15:00,21.64,21.67,21.55,21.66,94973.0,20.0784,20.1062,19.9949,20.097,94973.0
2021-03-30 11:20:00,21.66,21.67,21.56,21.59,45621.0,20.097,20.1062,20.0042,20.032,45621.0
2021-03-30 11:25:00,21.59,21.59,21.53,21.56,57068.0,20.032,20.032,19.9763,20.0042,57068.0
2021-03-30 11:30:00,21.55,21.55,21.51,21.52,58772.0,19.9949,19.9949,19.9578,19.9671,58772.0
2021-03-30 11:35:00,21.52,21.54,21.47,21.47,59684.0,19.9671,19.9856,19.9207,19.9207,59684.0
2021-03-30 11:40:00,21.48,21.54,21.46,21.53,60362.0,19.9299,19.9856,19.9114,19.9763,60362.0
2021-03-30 11:45:00,21.54,21.59,21.53,21.54,52133.0,19.9856,20.032,19.9763,19.9856,52133.0
2021-03-30 11:50:00,21.53,21.54,21.43,21.44,52978.0,19.9763,19.9856,19.8836,19.8928,52978.0
2021-03-30 11:55:00,21.43,21.48,21.43,21.46,27427.0,19.8836,19.9299,19.8836,19.9114,27427.0
2021-03-30 12:00:00,21.46,21.5,21.45,21.46,62136.0,19.9114,19.9485,19.9021,19.9114,62136.0
2021-03-30 12:05:00,21.46,21.49,21.44,21.49,26903.0,19.9114,19.9392,19.8928,19.9392,26903.0
2021-03-30 12:10:00,21.49,21.5,21.39,21.45,28837.0,19.9392,19.9485,19.8464,19.9021,28837.0
2021-03-30 12:15:00,21.44,21.47,21.43,21.43,35947.0,19.8928,19.9207,19.8836,19.8836,35947.0
2021-03-30 12:20:00,21.44,21.46,21.42,21.43,74183.0,19.8928,19.9114,19.8743,19.8836,74183.0
2021-03-30 12:25:00,21.42,21.51,21.41,21.51,45902.0,19.8743,19.9578,19.865,19.9578,45902.0
2021-03-30 12:30:00,21.51,21.52,21.47,21.48,45634.0,19.9578,19.9671,19.9207,19.9299,45634.0
2021-03-30 12:35:00,21.48,21.52,21.47,21.5,47691.0,19.9299,19.9671,19.9207,19.9485,47691.0
2021-03-30 12:40:00,21.5,21.56,21.5,21.55,58604.0,19.9485,20.0042,19.9485,19.9949,58604.0
2021-03-30 12:45:00,21.56,21.6,21.55,21.59,39065.0,20.0042,20.0413,19.9949,20.032,39065.0
2021-03-30 12:50:00,21.6,21.6,21.54,21.6,30693.0,20.0413,20.0413,19.9856,20.0413,30693.0
2021-03-30 12:55:00,21.6,21.63,21.59,21.62,40610.0,20.0413,20.0691,20.032,20.0598,40610.0
2021-03-30 13:00:00,21.62,21.63,21.58,21.62,47303.0,20.0598,20.0691,20.0227,20.0598,47303.0
2021-03-30 13:05:00,21.63,21.63,21.55,21.57,60082.0,20.0691,20.0691,19.9949,20.0134,60082.0
2021-03-30 13:10:00,21.57,21.57,21.51,21.52,59165.0,20.0134,20.0134,19.9578,19.9671,59165.0
2021-03-30 13:15:00,21.52,21.57,21.52,21.57,42133.0,19.9671,20.0134,19.9671,20.0134,42133.0
2021-03-30 13:20:00,21.57,21.63,21.55,21.62,51715.0,20.0134,20.0691,19.9949,20.0598,51715.0
2021-03-30 13:25:00,21.62,21.62,21.58,21.58,38165.0,20.0598,20.0598,20.0227,20.0227,38165.0
2021-03-30 13:30:00,21.58,21.59,21.53,21.57,54941.0,20.0227,20.032,19.9763,20.0134,54941.0
2021-03-30 13:35:00,21.57,21.62,21.54,21.62,66937.0,20.0134,20.0598,19.9856,20.0598,66937.0
2021-03-30 13:40:00,21.61,21.65,21.61,21.61,39133.0,20.0506,20.0877,20.0506,20.0506,39133.0
2021-03-30 13:45:00,21.61,21.63,21.53,21.58,83218.0,20.0506,20.0691,19.9763,20.0227,83218.0
2021-03-30 13:50:00,21.58,21.6,21.56,21.57,31807.0,20.0227,20.0413,20.0042,20.0134,31807.0
2021-03-30 13:55:00,21.57,21.6,21.56,21.57,41431.0,20.0134,20.0413,20.0042,20.0134,41431.0
2021-03-30 14:00:00,21.57,21.58,21.52,21.57,42862.0,20.0134,20.0227,19.9671,20.0134,42862.0
2021-03-30 14:05:00,21.57,21.63,21.56,21.62,35255.0,20.0134,20.0691,20.0042,20.0598,35255.0
2021-03-30 14:10:00,21.61,21.66,21.59,21.64,71205.0,20.0506,20.097,20.032,20.0784,71205.0
2021-03-30 14:15:00,21.64,21.68,21.63,21.66,53883.0,20.0784,20.1155,20.0691,20.097,53883.0
2021-03-30 14:20:00,21.66,21.67,21.59,21.61,48763.0,20.097,20.1062,20.032,20.0506,48763.0
2021-03-30 14:25:00,21.61,21.66,21.61,21.65,37848.0,20.0506,20.097,20.0506,20.0877,37848.0
2021-03-30 14:30:00,21.65,21.67,21.6,21.61,53754.0,20.0877,20.1062,20.0413,20.0506,53754.0
2021-03-30 14:35:00,21.61,21.61,21.55,21.55,54542.0,20.0506,20.0506,19.9949,19.9949,54542.0
2021-03-30 14:40:00,21.55,21.57,21.5,21.53,117499.0,19.9949,20.0134,19.9485,19.9763,117499.0
2021-03-30 14:45:00,21.54,21.55,21.5,21.53,129002.0,19.9856,19.9949,19.9485,19.9763,129002.0
2021-03-30 14:50:00,21.53,21.55,21.51,21.54,72838.0,19.9763,19.9949,19.9578,19.9856,72838.0
2021-03-30 14:55:00,21.54,21.58,21.53,21.57,59560.0,19.9856,20.0227,19.9763,20.0134,59560.0
2021-03-30 15:00:00,21.57,21.62,21.55,21.62,74060.0,20.0134,20.0598,19.9949,20.0598,74060.0
2021-03-30 15:05:00,21.62,21.63,21.57,21.57,50623.0,20.0598,20.0691,20.0134,20.0134,50623.0
2021-03-30 15:10:00,21.57,21.58,21.48,21.49,52811.0,20.0134,20.0227,19.9299,19.9392,52811.0
2021-03-30 15:15:00,21.49,21.53,21.48,21.52,90639.0,19.9392,19.9763,19.9299,19.9671,90639.0
2021-03-30 15:20:00,21.52,21.55,21.49,21.53,93899.0,19.9671,19.9949,19.9392,19.9763,93899.0
2021-03-30 15:25:00,21.54,21.58,21.51,21.57,72761.0,19.9856,20.0227,19.9578,20.0134,72761.0
2021-03-30 15:30:00,21.57,21.6,21.54,21.55,164458.0,20.0134,20.0413,19.9856,19.9949,164458.0
2021-03-30 15:35:00,21.55,21.56,21.5,21.52,113391.0,19.9949,20.0042,19.9485,19.9671,113391.0
2021-03-30 15:40:00,21.52,21.54,21.5,21.53,72053.0,19.9671,19.9856,19.9485,19.9763,72053.0
2021-03-30 15:45:00,21.53,21.54,21.48,21.5,170249.0,19.9763,19.9856,19.9299,19.9485,170249.0
2021-03-30 15:50:00,21.49,21.56,21.48,21.55,170624.0,19.9392,20.0042,19.9299,19.9949,170624.0
2021-03-30 15:55:00,21.56,21.56,21.43,21.51,623665.0,20.0042,20.0042,19.8836,19.9578,623665.0
2021-03-31 09:30:00,21.58,21.71,21.52,21.7,208063.0,20.0227,20.1433,19.9671,20.1341,208063.0
2021-03-31 09:35:00,21.69,21.78,21.66,21.76,92456.0,20.1248,20.2083,20.097,20.1897,92456.0
2021-03-31 09:40:00,21.76,21.8,21.68,21.69,81385.0,20.1897,20.2269,20.1155,20.1248,81385.0
2021-03-31 09:45:00,21.7,21.75,21.62,21.64,82281.0,20.1341,20.1805,20.0598,20.0784,82281.0
2021-03-31 09:50:00,21.63,21.65,21.51,21.62,152211.0,20.0691,20.0877,19.9578,20.0598,152211.0
2021-03-31 09:55:00,21.62,21.68,21.56,21.57,72849.0,20.0598,20.1155,20.0042,20.0134,72849.0
2021-03-31 10:00:00,21.57,21.58,21.5,21.52,84105.0,20.0134,20.0227,19.9485,19.9671,84105.0
2021-03-31 10:05:00,21.51,21.55,21.4,21.43,101270.0,19.9578,19.9949,19.8557,19.8836,101270.0
2021-03-31 10:10:00,21.43,21.5,21.38,21.47,99740.0,19.8836,19.9485,19.8372,19.9207,99740.0
2021-03-31 10:15:00,21.46,21.48,21.39,21.4,80302.0,19.9114,19.9299,19.8464,19.8557,80302.0
2021-03-31 10:20:00,21.39,21.57,21.37,21.51,194949.0,19.8464,20.0134,19.8279,19.9578,194949.0
2021-03-31 10:25:00,21.5,21.52,21.4,21.41,49034.0,19.9485,19.9671,19.8557,19.865,49034.0
2021-03-31 10:30:00,21.41,21.5,21.4,21.48,80038.0,19.865,19.9485,19.8557,19.9299,80038.0
2021-03-31 10:35:00,21.48,21.49,21.4,21.45,115716.0,19.9299,19.9392,19.8557,19.9021,115716.0
2021-03-31 10:40:00,21.46,21.5,21.38,21.42,37976.0,19.9114,19.9485,19.8372,19.8743,37976.0
2021-03-31 10:45:00,21.42,21.43,21.33,21.33,43180.0,19.8743,19.8836,19.7908,19.7908,43180.0
2021-03-31 10:50:00,21.33,21.41,21.32,21.34,52612.0,19.7908,19.865,19.7815,19.8,52612.0
2021-03-31 10:55:00,21.34,21.43,21.34,21.42,50461.0,19.8,19.8836,19.8,19.8743,50461.0
2021-03-31 11:00:00,21.43,21.47,21.39,21.46,64056.0,19.8836,19.9207,19.8464,19.9114,64056.0
2021-03-31 11:05:00,21.46,21.48,21.41,21.43,29380.0,19.9114,19.9299,19.865,19.8836,29380.0
2021-03-31 11:10:00,21.43,21.5,21.42,21.48,84220.0,19.8836,19.9485,19.8743,19.9299,84220.0
2021-03-31 11:15:00,21.48,21.48,21.43,21.47,31550.0,19.9299,19.9299,19.8836,19.9207,31550.0
2021-03-31 11:20:00,21.48,21.49,21.42,21.46,25922.0,19.9299,19.9392,19.8743,19.9114,25922.0
2021-03-31 11:25:00,21.46,21.46,21.34,21.34,63635.0,19.9114,19.9114,19.8,19.8,63635.0
2021-03-31 11:30:00,21.34,21.35,21.28,21.32,38586.0,19.8,19.8093,19.7444,19.7815,38586.0
2021-03-31 11:35:00,21.33,21.34,21.29,21.32,23574.0,19.7908,19.8,19.7537,19.7815,23574.0
2021-03-31 11:40:00,21.32,21.36,21.32,21.36,28922.0,19.7815,19.8186,19.7815,19.8186,28922.0
2021-03-31 11:45:00,21.37,21.52,21.37,21.51,71148.0,19.8279,19.9671,19.8279,19.9578,71148.0
2021-03-31 11:50:00,21.51,21.51,21.4,21.42,39194.0,19.9578,19.9578,19.8557,19.8743,39194.0
2021-03-31 11:55:00,21.42,21.43,21.38,21.4,22918.0,19.8743,19.8836,19.8372,19.8557,22918.0
2021-03-31 12:00:00,21.4,21.4,21.36,21.38,34271.0,19.8557,19.8557,19.8186,19.8372,34271.0
2021-03-31 12:05:00,21.39,21.42,21.36,21.42,38068.0,19.8464,19.8743,19.8186,19.8743,38068.0
2021-03-31 12:10:00,21.41,21.42,21.37,21.41,31059.0,19.865,19.8743,19.8279,19.865,31059.0
2021-03-31 12:15:00,21.41,21.41,21.36,21.4,25492.0,19.865,19.865,19.8186,19.8557,25492.0
2021-03-31 12:20:00,21.39,21.39,21.34,21.35,15152.0,19.8464,19.8464,19.8,19.8093,15152.0
2021-03-31 12:25:00,21.35,21.39,21.34,21.38,16555.0,19.8093,19.8464,19.8,19.8372,16555.0
2021-03-31 12:30:00,21.38,21.4,21.36,21.4,14994.0,19.8372,19.8557,19.8186,19.8557,14994.0
2021-03-31 12:35:00,21.41,21.46,21.4,21.41,39308.0,19.865,19.9114,19.8557,19.865,39308.0
2021-03-31 12:40:00,21.41,21.44,21.39,21.44,16327.0,19.865,19.8928,19.8464,19.8928,16327.0
2021-03-31 12:45:00,21.44,21.46,21.43,21.44,21112.0,19.8928,19.9114,19.8836,19.8928,21112.0
2021-03-31 12:50:00,21.44,21.46,21.4,21.45,29280.0,19.8928,19.9114,19.8557,19.9021,29280.0
2021-03-31 12:55:00,21.45,21.46,21.41,21.44,16693.0,19.9021,19.9114,19.865,19.8928,16693.0
2021-03-31 13:00:00,21.45,21.48,21.44,21.47,25022.0,19.9021,19.9299,19.8928,19.9207,25022.0
2021-03-31 13:05:00,21.48,21.5,21.46,21.46,43138.0,19.9299,19.9485,19.9114,19.9114,43138.0
2021-03-31 13:10:00,21.47,21.5,21.46,21.5,17116.0,19.9207,19.9485,19.9114,19.9485,17116.0
2021-03-31 13:15:00,21.49,21.52,21.45,21.48,34931.0,19.9392,19.9671,19.9021,19.9299,34931.0
2021-03-31 13:20:00,21.48,21.53,21.47,21.48,32092.0,19.9299,19.9763,19.9207,19.9299,32092.0
2021-03-31 13:25:00,21.47,21.47,21.45,21.46,25361.0,19.9207,19.9207,19.9021,19.9114,25361.0
2021-03-31 13:30:00,21.46,21.51,21.45,21.51,20973.0,19.9114,19.9578,19.9021,19.9578,20973.0
2021-03-31 13:35:00,21.51,21.52,21.46,21.47,30130.0,19.9578,19.9671,19.9114,19.9207,30130.0
2021-03-31 13:40:00,21.46,21.46,21.42,21.44,40418.0,19.9114,19.9114,19.8743,19.8928,40418.0
2021-03-31 13:45:00,21.44,21.44,21.37,21.39,50701.0,19.8928,19.8928,19.8279,19.8464,50701.0
2021-03-31 13:50:00,21.38,21.43,21.37,21.39,33521.0,19.8372,19.8836,19.8279,19.8464,33521.0
2021-03-31 13:55:00,21.39,21.44,21.39,21.44,34614.0,19.8464,19.8928,19.8464,19.8928,34614.0
2021-03-31 14:00:00,21.44,21.46,21.43,21.45,41673.0,19.8928,19.9114,19.8836,19.9021,41673.0
2021-03-31 14:05:00,21.45,21.45,21.37,21.38,42801.0,19.9021,19.9021,19.8279,19.8372,42801.0
2021-03-31 14:10:00,21.38,21.4,21.36,21.38,56819.0,19.8372,19.8557,19.8186,19.8372,56819.0
2021-03-31 14:15:00,21.38,21.45,21.38,21.43,41188.0,19.8372,19.9021,19.8372,19.8836,41188.0
2021-03-31 14:20:00,21.43,21.48,21.4,21.46,45048.0,19.8836,19.9299,19.8557,19.9114,45048.0
2021-03-31 14:25:00,21.46,21.48,21.4,21.46,65585.0,19.9114,19.9299,19.8557,19.9114,65585.0
2021-03-31 14:30:00,21.46,21.53,21.45,21.51,43848.0,19.9114,19.9763,19.9021,19.9578,43848.0
2021-03-31 14:35:00,21.51,21.51,21.44,21.44,23424.0,19.9578,19.9578,19.8928,19.8928,23424.0
2021-03-31 14:40:00,21.44,21.48,21.41,21.48,43986.0,19.8928,19.9299,19.865,19.9299,43986.0
2021-03-31 14:45:00,21.48,21.5,21.44,21.44,24117.0,19.9299,19.9485,19.8928,19.8928,24117.0
2021-03-31 14:50:00,21.44,21.48,21.44,21.45,26000.0,19.8928,19.9299,19.8928,19.9021,26000.0
2021-03-31 14:55:00,21.45,21.52,21.44,21.49,78842.0,19.9021,19.9671,19.8928,19.9392,78842.0
2021-03-31 15:00:00,21.48,21.48,21.43,21.44,31783.0,19.9299,19.9299,19.8836,19.8928,31783.0
2021-03-31 15:05:00,21.44,21.49,21.44,21.48,28030.0,19.8928,19.9392,19.8928,19.9299,28030.0
2021-03-31 15:10:00,21.48,21.49,21.45,21.47,25962.0,19.9299,19.9392,19.9021,19.9207,25962.0
2021-03-31 15:15:00,21.47,21.53,21.47,21.52,45734.0,19.9207,19.9763,19.9207,19.9671,45734.0
2021-03-31 15:20:00,21.52,21.55,21.5,21.51,52098.0,19.9671,19.9949,19.9485,19.9578,52098.0
2021-03-31 15:25:00,21.52,21.57,21.51,21.54,55804.0,19.9671,20.0134,19.9578,19.9856,55804.0
2021-03-31 15:30:00,21.54,21.61,21.53,21.61,85980.0,19.9856,20.0506,19.9763,20.0506,85980.0
2021-03-31 15:35:00,21.61,21.61,21.45,21.46,155581.0,20.0506,20.0506,19.9021,19.9114,155581.0
2021-03-31 15:40:00,21.46,21.5,21.44,21.48,67323.0,19.9114,19.9485,19.8928,19.9299,67323.0
2021-03-31 15:45:00,21.48,21.49,21.45,21.47,113547.0,19.9299,19.9392,19.9021,19.9207,113547.0
2021-03-31 15:50:00,21.48,21.55,21.43,21.54,177157.0,19.9299,19.9949,19.8836,19.9856,177157.0
2021-03-31 15:55:00,21.54,21.56,21.46,21.46,456251.0,19.9856,20.0042,19.9114,19.9114,456251.0
2021-04-01 09:30:00,21.66,21.68,21.5,21.59,212011.0,20.097,20.1155,19.9485,20.032,212011.0
2021-04-01 09:35:00,21.6,21.66,21.44,21.44,145400.0,20.0413,20.097,19.8928,19.8928,145400.0
2021-04-01 09:40:00,21.44,21.53,21.4,21.52,92553.0,19.8928,19.9763,19.8557,19.9671,92553.0
2021-04-01 09:45:00,21.52,21.66,21.51,21.54,118362.0,19.9671,20.097,19.9578,19.9856,118362.0
2021-04-01 09:50:00,21.54,21.64,21.47,21.63,88409.0,19.9856,20.0784,19.9207,20.0691,88409.0
2021-04-01 09:55:00,21.64,21.65,21.57,21.58,65947.0,20.0784,20.0877,20.0134,20.0227,65947.0
2021-04-01 10:00:00,21.59,21.62,21.55,21.61,67799.0,20.032,20.0598,19.9949,20.0506,67799.0
2021-04-01 10:05:00,21.62,21.67,21.56,21.56,85027.0,20.0598,20.1062,20.0042,20.0042,85027.0
2021-04-01 10:10:00,21.57,21.59,21.5,21.58,68889.0,20.0134,20.032,19.9485,20.0227,68889.0
2021-04-01 10:15:00,21.58,21.69,21.56,21.63,113878.0,20.0227,20.1248,20.0042,20.0691,113878.0
2021-04-01 10:20:00,21.62,21.65,21.58,21.61,63942.0,20.0598,20.0877,20.0227,20.0506,63942.0
2021-04-01 10:25:00,21.62,21.67,21.6,21.67,55915.0,20.0598,20.1062,20.0413,20.1062,55915.0
2021-04-01 10:30:00,21.67,21.69,21.57,21.62,62884.0,20.1062,20.1248,20.0134,20.0598,62884.0
2021-04-01 10:35:00,21.62,21.63,21.5,21.51,75587.0,20.0598,20.0691,19.9485,19.9578,75587.0
2021-04-01 10:40:00,21.52,21.54,21.46,21.53,108294.0,19.9671,19.9856,19.9114,19.9763,108294.0
2021-04-01 10:45:00,21.53,21.56,21.5,21.51,37316.0,19.9763,20.0042,19.9485,19.9578,37316.0
2021-04-01 10:50:00,21.51,21.52,21.45,21.46,74707.0,19.9578,19.9671,19.9021,19.9114,74707.0
2021-04-01 10:55:00,21.47,21.51,21.41,21.45,54465.0,19.9207,19.9578,19.865,19.9021,54465.0
2021-04-01 11:00:00,21.45,21.56,21.44,21.54,68328.0,19.9021,20.0042,19.8928,19.9856,68328.0
2021-04-01 11:05:00,21.55,21.56,21.39,21.41,86516.0,19.9949,20.0042,19.8464,19.865,86516.0
2021-04-01 11:10:00,21.41,21.41,21.34,21.39,76360.0,19.865,19.865,19.8,19.8464,76360.0
2021-04-01 11:15:00,21.38,21.43,21.35,21.37,81167.0,19.8372,19.8836,19.8093,19.8279,81167.0
2021-04-01 11:20:00,21.37,21.37,21.3,21.31,52400.0,19.8279,19.8279,19.7629,19.7722,52400.0
2021-04-01 11:25:00,21.31,21.32,21.26,21.27,54723.0,19.7722,19.7815,19.7258,19.7351,54723.0
2021-04-01 11:30:00,21.26,21.38,21.25,21.36,58073.0,19.7258,19.8372,19.7165,19.8186,58073.0
2021-04-01 11:35:00,21.36,21.43,21.34,21.43,78157.0,19.8186,19.8836,19.8,19.8836,78157.0
2021-04-01 11:40:00,21.43,21.44,21.35,21.4,64089.0,19.8836,19.8928,19.8093,19.8557,64089.0
2021-04-01 11:45:00,21.4,21.42,21.3,21.32,45925.0,19.8557,19.8743,19.7629,19.7815,45925.0
2021-04-01 11:50:00,21.32,21.34,21.29,21.32,52948.0,19.7815,19.8,19.7537,19.7815,52948.0
2021-04-01 11:55:00,21.33,21.33,21.26,21.27,36488.0,19.7908,19.7908,19.7258,19.7351,36488.0
2021-04-01 12:00:00,21.27,21.31,21.27,21.3,36969.0,19.7351,19.7722,19.7351,19.7629,36969.0
2021-04-01 12:05:00,21.31,21.39,21.31,21.38,64503.0,19.7722,19.8464,19.7722,19.8372,64503.0
2021-04-01 12:10:00,21.38,21.41,21.35,21.37,97322.0,19.8372,19.865,19.8093,19.8279,97322.0
2021-04-01 12:15:00,21.37,21.45,21.37,21.43,62604.0,19.8279,19.9021,19.8279,19.8836,62604.0
2021-04-01 12:20:00,21.44,21.5,21.43,21.5,74080.0,19.8928,19.9485,19.8836,19.9485,74080.0
2021-04-01 12:25:00,21.5,21.52,21.48,21.48,53246.0,19.9485,19.9671,19.9299,19.9299,53246.0
2021-04-01 12:30:00,21.48,21.49,21.45,21.48,39390.0,19.9299,19.9392,19.9021,19.9299,39390.0
2021-04-01 12:35:00,21.49,21.53,21.46,21.52,52991.0,19.9392,19.9763,19.9114,19.9671,52991.0
2021-04-01 12:40:00,21.53,21.58,21.51,21.53,73205.0,19.9763,20.0227,19.9578,19.9763,73205.0
2021-04-01 12:45:00,21.54,21.61,21.53,21.6,48693.0,19.9856,20.0506,19.9763,20.0413,48693.0
2021-04-01 12:50:00,21.6,21.6,21.55,21.57,60802.0,20.0413,20.0413,19.9949,20.0134,60802.0
2021-04-01 12:55:00,21.57,21.61,21.55,21.55,50364.0,20.0134,20.0506,19.9949,19.9949,50364.0
2021-04-01 13:00:00,21.56,21.62,21.55,21.57,36791.0,20.0042,20.0598,19.9949,20.0134,36791.0
2021-04-01 13:05:00,21.56,21.59,21.55,21.55,105165.0,20.0042,20.032,19.9949,19.9949,105165.0
2021-04-01 13:10:00,21.55,21.6,21.55,21.57,45895.0,19.9949,20.0413,19.9949,20.0134,45895.0
2021-04-01 13:15:00,21.58,21.59,21.54,21.59,42351.0,20.0227,20.032,19.9856,20.032,42351.0
2021-04-01 13:20:00,21.59,21.62,21.56,21.61,50270.0,20.032,20.0598,20.0042,20.0506,50270.0
2021-04-01 13:25:00,21.61,21.63,21.59,21.6,34087.0,20.0506,20.0691,20.032,20.0413,34087.0
2021-04-01 13:30:00,21.6,21.66,21.58,21.66,62985.0,20.0413,20.097,20.0227,20.097,62985.0
2021-04-01 13:35:00,21.66,21.69,21.63,21.66,62249.0,20.097,20.1248,20.0691,20.097,62249.0
2021-04-01 13:40:00,21.67,21.73,21.66,21.72,54801.0,20.1062,20.1619,20.097,20.1526,54801.0
2021-04-01 13:45:00,21.72,21.78,21.71,21.77,54904.0,20.1526,20.2083,20.1433,20.199,54904.0
2021-04-01 13:50:00,21.78,21.8,21.74,21.78,45590.0,20.2083,20.2269,20.1712,20.2083,45590.0
2021-04-01 13:55:00,21.79,21.8,21.76,21.79,23381.0,20.2176,20.2269,20.1897,20.2176,23381.0
2021-04-01 14:00:00,21.78,21.79,21.73,21.75,58351.0,20.2083,20.2176,20.1619,20.1805,58351.0
2021-04-01 14:05:00,21.75,21.83,21.74,21.8,63739.0,20.1805,20.2547,20.1712,20.2269,63739.0
2021-04-01 14:10:00,21.8,21.83,21.76,21.78,46685.0,20.2269,20.2547,20.1897,20.2083,46685.0
2021-04-01 14:15:00,21.78,21.78,21.72,21.73,35372.0,20.2083,20.2083,20.1526,20.1619,35372.0
2021-04-01 14:20:00,21.74,21.8,21.72,21.79,46917.0,20.1712,20.2269,20.1526,20.2176,46917.0
2021-04-01 14:25:00,21.79,21.81,21.76,21.8,57848.0,20.2176,20.2361,20.1897,20.2269,57848.0
2021-04-01 14:30:00,21.8,21.82,21.77,21.79,55021.0,20.2269,20.2454,20.199,20.2176,55021.0
2021-04-01 14:35:00,21.79,21.87,21.79,21.85,102969.0,20.2176,20.2918,20.2176,20.2732,102969.0
2021-04-01 14:40:00,21.85,21.86,21.81,21.86,128423.0,20.2732,20.2825,20.2361,20.2825,128423.0
2021-04-01 14:45:00,21.85,21.86,21.82,21.86,79808.0,20.2732,20.2825,20.2454,20.2825,79808.0
2021-04-01 14:50:00,21.86,21.87,21.76,21.77,98017.0,20.2825,20.2918,20.1897,20.199,98017.0
2021-04-01 14:55:00,21.77,21.81,21.76,21.78,92660.0,20.199,20.2361,20.1897,20.2083,92660.0
2021-04-01 15:00:00,21.78,21.81,21.77,21.8,40700.0,20.2083,20.2361,20.199,20.2269,40700.0
2021-04-01 15:05:00,21.8,21.81,21.77,21.8,49154.0,20.2269,20.2361,20.199,20.2269,49154.0
2021-04-01 15:10:00,21.8,21.81,21.72,21.77,82972.0,20.2269,20.2361,20.1526,20.199,82972.0
2021-04-01 15:15:00,21.76,21.84,21.74,21.82,78201.0,20.1897,20.264,20.1712,20.2454,78201.0
2021-04-01 15:20:00,21.82,21.84,21.8,21.82,84127.0,20.2454,20.264,20.2269,20.2454,84127.0
2021-04-01 15:25:00,21.82,21.86,21.79,21.81,130559.0,20.2454,20.2825,20.2176,20.2361,130559.0
2021-04-01 15:30:00,21.82,21.9,21.81,21.9,114178.0,20.2454,20.3196,20.2361,20.3196,114178.0
2021-04-01 15:35:00,21.89,21.93,21.88,21.92,108987.0,20.3104,20.3475,20.3011,20.3382,108987.0
2021-04-01 15:40:00,21.92,21.93,21.85,21.88,129431.0,20.3382,20.3475,20.2732,20.3011,129431.0
2021-04-01 15:45:00,21.87,21.9,21.85,21.89,99423.0,20.2918,20.3196,20.2732,20.3104,99423.0
2021-04-01 15:50:00,21.89,21.94,21.88,21.93,230912.0,20.3104,20.3567,20.3011,20.3475,230912.0
2021-04-01 15:55:00,21.93,21.95,21.89,21.91,424786.0,20.3475,20.366,20.3104,20.3289,424786.0
2021-04-05 09:30:00,21.92,21.95,21.68,21.73,175469.0,20.3382,20.366,20.1155,20.1619,175469.0
2021-04-05 09:35:00,21.74,21.76,21.55,21.55,87310.0,20.1712,20.1897,19.9949,19.9949,87310.0
2021-04-05 09:40:00,21.54,21.6,21.5,21.54,76775.0,19.9856,20.0413,19.9485,19.9856,76775.0
2021-04-05 09:45:00,21.53,21.57,21.47,21.48,96499.0,19.9763,20.0134,19.9207,19.9299,96499.0
2021-04-05 09:50:00,21.48,21.54,21.4,21.47,92919.0,19.9299,19.9856,19.8557,19.9207,92919.0
2021-04-05 09:55:00,21.47,21.47,21.39,21.44,65015.0,19.9207,19.9207,19.8464,19.8928,65015.0
2021-04-05 10:00:00,21.44,21.45,21.34,21.38,52785.0,19.8928,19.9021,19.8,19.8372,52785.0
2021-04-05 10:05:00,21.38,21.39,21.29,21.3,93898.0,19.8372,19.8464,19.7537,19.7629,93898.0
2021-04-05 10:10:00,21.3,21.32,21.22,21.25,121332.0,19.7629,19.7815,19.6887,19.7165,121332.0
2021-04-05 10:15:00,21.25,21.34,21.21,21.32,90596.0,19.7165,19.8,19.6794,19.7815,90596.0
2021-04-05 10:20:00,21.32,21.36,21.26,21.36,112558.0,19.7815,19.8186,19.7258,19.8186,112558.0
2021-04-05 10:25:00,21.36,21.4,21.29,21.29,69353.0,19.8186,19.8557,19.7537,19.7537,69353.0
2021-04-05 10:30:00,21.3,21.43,21.29,21.4,142699.0,19.7629,19.8836,19.7537,19.8557,142699.0
2021-04-05 10:35:00,21.39,21.4,21.34,21.36,70052.0,19.8464,19.8557,19.8,19.8186,70052.0
2021-04-05 10:40:00,21.36,21.44,21.35,21.41,37715.0,19.8186,19.8928,19.8093,19.865,37715.0
2021-04-05 10:45:00,21.42,21.46,21.4,21.4,54982.0,19.8743,19.9114,19.8557,19.8557,54982.0
2021-04-05 10:50:00,21.39,21.48,21.38,21.42,94065.0,19.8464,19.9299,19.8372,19.8743,94065.0
2021-04-05 10:55:00,21.42,21.44,21.36,21.36,73658.0,19.8743,19.8928,19.8186,19.8186,73658.0
2021-04-05 11:00:00,21.36,21.4,21.34,21.38,27555.0,19.8186,19.8557,19.8,19.8372,27555.0
2021-04-05 11:05:00,21.39,21.45,21.38,21.42,41228.0,19.8464,19.9021,19.8372,19.8743,41228.0
2021-04-05 11:10:00,21.42,21.45,21.4,21.44,24863.0,19.8743,19.9021,19.8557,19.8928,24863.0
2021-04-05 11:15:00,21.43,21.46,21.36,21.38,44666.0,19.8836,19.9114,19.8186,19.8372,44666.0
2021-04-05 11:20:00,21.37,21.41,21.36,21.39,27633.0,19.8279,19.865,19.8186,19.8464,27633.0
2021-04-05 11:25:00,21.37,21.44,21.35,21.44,54976.0,19.8279,19.8928,19.8093,19.8928,54976.0
2021-04-05 11:30:00,21.42,21.45,21.41,21.44,23327.0,19.8743,19.9021,19.865,19.8928,23327.0
2021-04-05 11:35:00,21.45,21.47,21.43,21.45,33203.0,19.9021,19.9207,19.8836,19.9021,33203.0
2021-04-05 11:40:00,21.44,21.45,21.42,21.43,32975.0,19.8928,19.9021,19.8743,19.8836,32975.0
2021-04-05 11:45:00,21.43,21.44,21.4,21.43,45895.0,19.8836,19.8928,19.8557,19.8836,45895.0
2021-04-05 11:50:00,21.43,21.44,21.35,21.36,30191.0,19.8836,19.8928,19.8093,19.8186,30191.0
2021-04-05 11:55:00,21.36,21.41,21.36,21.41,41324.0,19.8186,19.865,19.8186,19.865,41324.0
2021-04-05 12:00:00,21.4,21.43,21.36,21.41,48549.0,19.8557,19.8836,19.8186,19.865,48549.0
2021-04-05 12:05:00,21.41,21.44,21.39,21.41,30630.0,19.865,19.8928,19.8464,19.865,30630.0
2021-04-05 12:10:00,21.41,21.47,21.4,21.44,46772.0,19.865,19.9207,19.8557,19.8928,46772.0
2021-04-05 12:15:00,21.44,21.48,21.4,21.41,35137.0,19.8928,19.9299,19.8557,19.865,35137.0
2021-04-05 12:20:00,21.4,21.41,21.35,21.41,49028.0,19.8557,19.865,19.8093,19.865,49028.0
2021-04-05 12:25:00,21.41,21.45,21.37,21.37,30326.0,19.865,19.9021,19.8279,19.8279,30326.0
2021-04-05 12:30:00,21.38,21.39,21.29,21.3,70525.0,19.8372,19.8464,19.7537,19.7629,70525.0
2021-04-05 12:35:00,21.3,21.3,21.23,21.26,71426.0,19.7629,19.7629,19.698,19.7258,71426.0
2021-04-05 12:40:00,21.27,21.29,21.25,21.28,55282.0,19.7351,19.7537,19.7165,19.7444,55282.0
2021-04-05 12:45:00,21.27,21.29,21.25,21.26,28049.0,19.7351,19.7537,19.7165,19.7258,28049.0
2021-04-05 12:50:00,21.25,21.25,21.22,21.23,40084.0,19.7165,19.7165,19.6887,19.698,40084.0
2021-04-05 12:55:00,21.23,21.23,21.13,21.14,101942.0,19.698,19.698,19.6052,19.6145,101942.0
2021-04-05 13:00:00,21.14,21.17,21.12,21.16,31366.0,19.6145,19.6423,19.5959,19.633,31366.0
2021-04-05 13:05:00,21.16,21.19,21.12,21.19,43396.0,19.633,19.6609,19.5959,19.6609,43396.0
2021-04-05 13:10:00,21.19,21.19,21.11,21.15,56144.0,19.6609,19.6609,19.5866,19.6238,56144.0
2021-04-05 13:15:00,21.14,21.2,21.14,21.16,50739.0,19.6145,19.6702,19.6145,19.633,50739.0
2021-04-05 13:20:00,21.16,21.22,21.14,21.2,35187.0,19.633,19.6887,19.6145,19.6702,35187.0
2021-04-05 13:25:00,21.2,21.22,21.16,21.19,27484.0,19.6702,19.6887,19.633,19.6609,27484.0
2021-04-05 13:30:00,21.18,21.25,21.18,21.24,26337.0,19.6516,19.7165,19.6516,19.7073,26337.0
2021-04-05 13:35:00,21.24,21.29,21.23,21.27,36412.0,19.7073,19.7537,19.698,19.7351,36412.0
2021-04-05 13:40:00,21.28,21.29,21.24,21.27,45117.0,19.7444,19.7537,19.7073,19.7351,45117.0
2021-04-05 13:45:00,21.26,21.35,21.26,21.32,58441.0,19.7258,19.8093,19.7258,19.7815,58441.0
2021-04-05 13:50:00,21.32,21.33,21.25,21.26,29891.0,19.7815,19.7908,19.7165,19.7258,29891.0
2021-04-05 13:55:00,21.26,21.31,21.26,21.3,47510.0,19.7258,19.7722,19.7258,19.7629,47510.0
2021-04-05 14:00:00,21.3,21.31,21.28,21.29,43835.0,19.7629,19.7722,19.7444,19.7537,43835.0
2021-04-05 14:05:00,21.29,21.3,21.23,21.24,53763.0,19.7537,19.7629,19.698,19.7073,53763.0
2021-04-05 14:10:00,21.24,21.29,21.24,21.28,36890.0,19.7073,19.7537,19.7073,19.7444,36890.0
2021-04-05 14:15:00,21.28,21.3,21.25,21.27,30638.0,19.7444,19.7629,19.7165,19.7351,30638.0
2021-04-05 14:20:00,21.28,21.3,21.25,21.27,27975.0,19.7444,19.7629,19.7165,19.7351,27975.0
2021-04-05 14:25:00,21.28,21.29,21.26,21.28,30834.0,19.7444,19.7537,19.7258,19.7444,30834.0
2021-04-05 14:30:00,21.28,21.29,21.24,21.28,58931.0,19.7444,19.7537,19.7073,19.7444,58931.0
2021-04-05 14:35:00,21.28,21.31,21.28,21.3,69349.0,19.7444,19.7722,19.7444,19.7629,69349.0
2021-04-05 14:40:00,21.29,21.3,21.26,21.27,37787.0,19.7537,19.7629,19.7258,19.7351,37787.0
2021-04-05 14:45:00,21.27,21.31,21.25,21.31,67315.0,19.7351,19.7722,19.7165,19.7722,67315.0
2021-04-05 14:50:00,21.3,21.34,21.26,21.28,50451.0,19.7629,19.8,19.7258,19.7444,50451.0
2021-04-05 14:55:00,21.28,21.29,21.21,21.22,50173.0,19.7444,19.7537,19.6794,19.6887,50173.0
2021-04-05 15:00:00,21.23,21.27,21.22,21.26,33796.0,19.698,19.7351,19.6887,19.7258,33796.0
2021-04-05 15:05:00,21.26,21.34,21.25,21.34,21294.0,19.7258,19.8,19.7165,19.8,21294.0
2021-04-05 15:10:00,21.34,21.35,21.3,21.3,29114.0,19.8,19.8093,19.7629,19.7629,29114.0
2021-04-05 15:15:00,21.31,21.38,21.3,21.38,86965.0,19.7722,19.8372,19.7629,19.8372,86965.0
2021-04-05 15:20:00,21.38,21.4,21.35,21.39,89686.0,19.8372,19.8557,19.8093,19.8464,89686.0
2021-04-05 15:25:00,21.39,21.4,21.32,21.32,63446.0,19.8464,19.8557,19.7815,19.7815,63446.0
2021-04-05 15:30:00,21.32,21.37,21.3,21.3,82323.0,19.7815,19.8279,19.7629,19.7629,82323.0
2021-04-05 15:35:00,21.3,21.38,21.3,21.37,191013.0,19.7629,19.8372,19.7629,19.8279,191013.0
2021-04-05 15:40:00,21.37,21.38,21.29,21.38,227529.0,19.8279,19.8372,19.7537,19.8372,227529.0
2021-04-05 15:45:00,21.38,21.4,21.33,21.35,135833.0,19.8372,19.8557,19.7908,19.8093,135833.0
2021-04-05 15:50:00,21.35,21.39,21.33,21.37,217320.0,19.8093,19.8464,19.7908,19.8279,217320.0
2021-04-05 15:55:00,21.38,21.39,21.32,21.33,490542.0,19.8372,19.8464,19.7815,19.7908,490542.0
2021-04-06 09:30:00,21.48,21.7,21.45,21.68,316009.0,19.9299,20.1341,19.9021,20.1155,316009.0
2021-04-06 09:35:00,21.69,21.86,21.68,21.82,194751.0,20.1248,20.2825,20.1155,20.2454,194751.0
2021-04-06 09:40:00,21.81,21.92,21.81,21.87,107285.0,20.2361,20.3382,20.2361,20.2918,107285.0
2021-04-06 09:45:00,21.88,21.98,21.86,21.95,87345.0,20.3011,20.3939,20.2825,20.366,87345.0
2021-04-06 09:50:00,21.96,21.99,21.88,21.91,89034.0,20.3753,20.4031,20.3011,20.3289,89034.0
2021-04-06 09:55:00,21.91,21.97,21.89,21.95,93298.0,20.3289,20.3846,20.3104,20.366,93298.0
2021-04-06 10:00:00,21.95,22.0,21.89,21.94,154140.0,20.366,20.4124,20.3104,20.3567,154140.0
2021-04-06 10:05:00,21.94,21.96,21.85,21.87,105674.0,20.3567,20.3753,20.2732,20.2918,105674.0
2021-04-06 10:10:00,21.86,21.95,21.84,21.89,148131.0,20.2825,20.366,20.264,20.3104,148131.0
2021-04-06 10:15:00,21.89,21.93,21.85,21.93,77418.0,20.3104,20.3475,20.2732,20.3475,77418.0
2021-04-06 10:20:00,21.92,21.94,21.86,21.87,45129.0,20.3382,20.3567,20.2825,20.2918,45129.0
2021-04-06 10:25:00,21.87,21.9,21.83,21.85,79065.0,20.2918,20.3196,20.2547,20.2732,79065.0
2021-04-06 10:30:00,21.85,21.86,21.77,21.86,70485.0,20.2732,20.2825,20.199,20.2825,70485.0
2021-04-06 10:35:00,21.86,21.97,21.86,21.95,152813.0,20.2825,20.3846,20.2825,20.366,152813.0
2021-04-06 10:40:00,21.95,21.99,21.93,21.97,103283.0,20.366,20.4031,20.3475,20.3846,103283.0
2021-04-06 10:45:00,21.98,21.98,21.85,21.85,45449.0,20.3939,20.3939,20.2732,20.2732,45449.0
2021-04-06 10:50:00,21.85,21.86,21.76,21.79,158023.0,20.2732,20.2825,20.1897,20.2176,158023.0
2021-04-06 10:55:00,21.79,21.81,21.75,21.76,59829.0,20.2176,20.2361,20.1805,20.1897,59829.0
2021-04-06 11:00:00,21.76,21.76,21.65,21.66,77953.0,20.1897,20.1897,20.0877,20.097,77953.0
2021-04-06 11:05:00,21.66,21.72,21.65,21.71,72726.0,20.097,20.1526,20.0877,20.1433,72726.0
2021-04-06 11:10:00,21.71,21.72,21.61,21.62,48210.0,20.1433,20.1526,20.0506,20.0598,48210.0
2021-04-06 11:15:00,21.62,21.67,21.6,21.64,84427.0,20.0598,20.1062,20.0413,20.0784,84427.0
2021-04-06 11:20:00,21.64,21.67,21.57,21.62,50938.0,20.0784,20.1062,20.0134,20.0598,50938.0
2021-04-06 11:25:00,21.62,21.65,21.59,21.6,51120.0,20.0598,20.0877,20.032,20.0413,51120.0
2021-04-06 11:30:00,21.6,21.61,21.56,21.6,50547.0,20.0413,20.0506,20.0042,20.0413,50547.0
2021-04-06 11:35:00,21.6,21.61,21.56,21.57,47127.0,20.0413,20.0506,20.0042,20.0134,47127.0
2021-04-06 11:40:00,21.57,21.58,21.5,21.52,56674.0,20.0134,20.0227,19.9485,19.9671,56674.0
2021-04-06 11:45:00,21.51,21.62,21.51,21.61,66729.0,19.9578,20.0598,19.9578,20.0506,66729.0
2021-04-06 11:50:00,21.62,21.62,21.54,21.57,41489.0,20.0598,20.0598,19.9856,20.0134,41489.0
2021-04-06 11:55:00,21.57,21.58,21.55,21.55,26628.0,20.0134,20.0227,19.9949,19.9949,26628.0
2021-04-06 12:00:00,21.55,21.6,21.54,21.58,27977.0,19.9949,20.0413,19.9856,20.0227,27977.0
2021-04-06 12:05:00,21.59,21.59,21.53,21.54,39732.0,20.032,20.032,19.9763,19.9856,39732.0
2021-04-06 12:10:00,21.53,21.54,21.45,21.46,144893.0,19.9763,19.9856,19.9021,19.9114,144893.0
2021-04-06 12:15:00,21.45,21.5,21.45,21.46,43040.0,19.9021,19.9485,19.9021,19.9114,43040.0
2021-04-06 12:20:00,21.47,21.51,21.46,21.51,38179.0,19.9207,19.9578,19.9114,19.9578,38179.0
2021-04-06 12:25:00,21.51,21.55,21.5,21.54,75281.0,19.9578,19.9949,19.9485,19.9856,75281.0
2021-04-06 12:30:00,21.54,21.54,21.45,21.49,58540.0,19.9856,19.9856,19.9021,19.9392,58540.0
2021-04-06 12:35:00,21.48,21.49,21.43,21.47,49677.0,19.9299,19.9392,19.8836,19.9207,49677.0
2021-04-06 12:40:00,21.47,21.47,21.42,21.43,50164.0,19.9207,19.9207,19.8743,19.8836,50164.0
2021-04-06 12:45:00,21.43,21.45,21.41,21.44,32163.0,19.8836,19.9021,19.865,19.8928,32163.0
2021-04-06 12:50:00,21.44,21.49,21.43,21.48,29443.0,19.8928,19.9392,19.8836,19.9299,29443.0
2021-04-06 12:55:00,21.48,21.5,21.46,21.48,39291.0,19.9299,19.9485,19.9114,19.9299,39291.0
2021-04-06 13:00:00,21.48,21.52,21.47,21.51,36137.0,19.9299,19.9671,19.9207,19.9578,36137.0
2021-04-06 13:05:00,21.51,21.52,21.43,21.44,58081.0,19.9578,19.9671,19.8836,19.8928,58081.0
2021-04-06 13:10:00,21.43,21.43,21.39,21.41,61299.0,19.8836,19.8836,19.8464,19.865,61299.0
2021-04-06 13:15:00,21.41,21.44,21.39,21.44,42024.0,19.865,19.8928,19.8464,19.8928,42024.0
2021-04-06 13:20:00,21.44,21.44,21.4,21.43,48030.0,19.8928,19.8928,19.8557,19.8836,48030.0
2021-04-06 13:25:00,21.43,21.43,21.34,21.35,46293.0,19.8836,19.8836,19.8,19.8093,46293.0
2021-04-06 13:30:00,21.35,21.39,21.34,21.37,70419.0,19.8093,19.8464,19.8,19.8279,70419.0
2021-04-06 13:35:00,21.37,21.4,21.35,21.39,39955.0,19.8279,19.8557,19.8093,19.8464,39955.0
2021-04-06 13:40:00,21.4,21.41,21.36,21.37,46082.0,19.8557,19.865,19.8186,19.8279,46082.0
2021-04-06 13:45:00,21.37,21.39,21.35,21.36,49614.0,19.8279,19.8464,19.8093,19.8186,49614.0
2021-04-06 13:50:00,21.35,21.42,21.34,21.41,47224.0,19.8093,19.8743,19.8,19.865,47224.0
2021-04-06 13:55:00,21.41,21.43,21.38,21.39,42526.0,19.865,19.8836,19.8372,19.8464,42526.0
2021-04-06 14:00:00,21.41,21.45,21.39,21.43,26191.0,19.865,19.9021,19.8464,19.8836,26191.0
2021-04-06 14:05:00,21.44,21.44,21.38,21.41,36440.0,19.8928,19.8928,19.8372,19.865,36440.0
2021-04-06 14:10:00,21.41,21.42,21.39,21.41,15728.0,19.865,19.8743,19.8464,19.865,15728.0
2021-04-06 14:15:00,21.41,21.43,21.36,21.36,37532.0,19.865,19.8836,19.8186,19.8186,37532.0
2021-04-06 14:20:00,21.37,21.37,21.35,21.36,46571.0,19.8279,19.8279,19.8093,19.8186,46571.0
2021-04-06 14:25:00,21.36,21.36,21.31,21.35,56868.0,19.8186,19.8186,19.7722,19.8093,56868.0
2021-04-06 14:30:00,21.34,21.37,21.31,21.34,35855.0,19.8,19.8279,19.7722,19.8,35855.0
2021-04-06 14:35:00,21.33,21.33,21.27,21.28,154726.0,19.7908,19.7908,19.7351,19.7444,154726.0
2021-04-06 14:40:00,21.27,21.29,21.26,21.26,39417.0,19.7351,19.7537,19.7258,19.7258,39417.0
2021-04-06 14:45:00,21.26,21.34,21.26,21.34,58320.0,19.7258,19.8,19.7258,19.8,58320.0
2021-04-06 14:50:00,21.34,21.34,21.28,21.29,38394.0,19.8,19.8,19.7444,19.7537,38394.0
2021-04-06 14:55:00,21.3,21.32,21.28,21.31,33346.0,19.7629,19.7815,19.7444,19.7722,33346.0
2021-04-06 15:00:00,21.3,21.32,21.27,21.29,43387.0,19.7629,19.7815,19.7351,19.7537,43387.0
2021-04-06 15:05:00,21.29,21.31,21.27,21.29,27176.0,19.7537,19.7722,19.7351,19.7537,27176.0
2021-04-06 15:10:00,21.28,21.37,21.28,21.36,84308.0,19.7444,19.8279,19.7444,19.8186,84308.0
2021-04-06 15:15:00,21.36,21.4,21.34,21.38,141530.0,19.8186,19.8557,19.8,19.8372,141530.0
2021-04-06 15:20:00,21.37,21.38,21.34,21.34,58288.0,19.8279,19.8372,19.8,19.8,58288.0
2021-04-06 15:25:00,21.35,21.36,21.33,21.34,53945.0,19.8093,19.8186,19.7908,19.8,53945.0
2021-04-06 15:30:00,21.34,21.36,21.3,21.34,66104.0,19.8,19.8186,19.7629,19.8,66104.0
2021-04-06 15:35:00,21.33,21.36,21.31,21.33,55212.0,19.7908,19.8186,19.7722,19.7908,55212.0
2021-04-06 15:40:00,21.33,21.34,21.3,21.31,61589.0,19.7908,19.8,19.7629,19.7722,61589.0
2021-04-06 15:45:00,21.31,21.34,21.29,21.3,94350.0,19.7722,19.8,19.7537,19.7629,94350.0
2021-04-06 15:50:00,21.3,21.3,21.25,21.27,169794.0,19.7629,19.7629,19.7165,19.7351,169794.0
2021-04-06 15:55:00,21.27,21.28,21.23,21.26,325652.0,19.7351,19.7444,19.698,19.7258,325652.0
2021-04-07 09:30:00,21.35,21.51,21.21,21.43,182636.0,19.8093,19.9578,19.6794,19.8836,182636.0
2021-04-07 09:35:00,21.42,21.49,21.35,21.4,70521.0,19.8743,19.9392,19.8093,19.8557,70521.0
2021-04-07 09:40:00,21.4,21.44,21.34,21.36,73715.0,19.8557,19.8928,19.8,19.8186,73715.0
2021-04-07 09:45:00,21.38,21.43,21.34,21.38,46696.0,19.8372,19.8836,19.8,19.8372,46696.0
2021-04-07 09:50:00,21.39,21.42,21.34,21.4,56344.0,19.8464,19.8743,19.8,19.8557,56344.0
2021-04-07 09:55:00,21.4,21.52,21.39,21.51,88673.0,19.8557,19.9671,19.8464,19.9578,88673.0
2021-04-07 10:00:00,21.51,21.52,21.4,21.44,71494.0,19.9578,19.9671,19.8557,19.8928,71494.0
2021-04-07 10:05:00,21.43,21.48,21.41,21.45,51737.0,19.8836,19.9299,19.865,19.9021,51737.0
2021-04-07 10:10:00,21.45,21.48,21.37,21.4,42510.0,19.9021,19.9299,19.8279,19.8557,42510.0
2021-04-07 10:15:00,21.41,21.42,21.34,21.4,42165.0,19.865,19.8743,19.8,19.8557,42165.0
2021-04-07 10:20:00,21.39,21.48,21.39,21.45,25065.0,19.8464,19.9299,19.8464,19.9021,25065.0
2021-04-07 10:25:00,21.45,21.45,21.38,21.43,26666.0,19.9021,19.9021,19.8372,19.8836,26666.0
2021-04-07 10:30:00,21.42,21.5,21.42,21.5,63067.0,19.8743,19.9485,19.8743,19.9485,63067.0
2021-04-07 10:35:00,21.5,21.5,21.4,21.42,53418.0,19.9485,19.9485,19.8557,19.8743,53418.0
2021-04-07 10:40:00,21.41,21.46,21.37,21.37,38405.0,19.865,19.9114,19.8279,19.8279,38405.0
2021-04-07 10:45:00,21.37,21.4,21.34,21.35,37939.0,19.8279,19.8557,19.8,19.8093,37939.0
2021-04-07 10:50:00,21.36,21.37,21.34,21.36,59423.0,19.8186,19.8279,19.8,19.8186,59423.0
2021-04-07 10:55:00,21.35,21.35,21.3,21.32,28811.0,19.8093,19.8093,19.7629,19.7815,28811.0
2021-04-07 11:00:00,21.32,21.32,21.23,21.3,68629.0,19.7815,19.7815,19.698,19.7629,68629.0
2021-04-07 11:05:00,21.3,21.34,21.27,21.29,78328.0,19.7629,19.8,19.7351,19.7537,78328.0
2021-04-07 11:10:00,21.29,21.32,21.28,21.3,52129.0,19.7537,19.7815,19.7444,19.7629,52129.0
2021-04-07 11:15:00,21.3,21.31,21.23,21.23,45756.0,19.7629,19.7722,19.698,19.698,45756.0
2021-04-07 11:20:00,21.23,21.25,21.2,21.23,41656.0,19.698,19.7165,19.6702,19.698,41656.0
2021-04-07 11:25:00,21.23,21.27,21.22,21.27,65845.0,19.698,19.7351,19.6887,19.7351,65845.0
2021-04-07 11:30:00,21.26,21.27,21.2,21.22,42995.0,19.7258,19.7351,19.6702,19.6887,42995.0
2021-04-07 11:35:00,21.23,21.23,21.17,21.19,72379.0,19.698,19.698,19.6423,19.6609,72379.0
2021-04-07 11:40:00,21.18,21.27,21.17,21.27,33905.0,19.6516,19.7351,19.6423,19.7351,33905.0
2021-04-07 11:45:00,21.27,21.27,21.2,21.2,72932.0,19.7351,19.7351,19.6702,19.6702,72932.0
2021-04-07 11:50:00,21.2,21.21,21.16,21.19,71497.0,19.6702,19.6794,19.633,19.6609,71497.0
2021-04-07 11:55:00,21.19,21.22,21.17,21.22,39313.0,19.6609,19.6887,19.6423,19.6887,39313.0
2021-04-07 12:00:00,21.22,21.26,21.2,21.25,25718.0,19.6887,19.7258,19.6702,19.7165,25718.0
2021-04-07 12:05:00,21.24,21.26,21.18,21.19,50335.0,19.7073,19.7258,19.6516,19.6609,50335.0
2021-04-07 12:10:00,21.18,21.19,21.15,21.19,59140.0,19.6516,19.6609,19.6238,19.6609,59140.0
2021-04-07 12:15:00,21.18,21.18,21.13,21.17,54699.0,19.6516,19.6516,19.6052,19.6423,54699.0
2021-04-07 12:20:00,21.18,21.23,21.17,21.21,36982.0,19.6516,19.698,19.6423,19.6794,36982.0
2021-04-07 12:25:00,21.21,21.29,21.21,21.29,109310.0,19.6794,19.7537,19.6794,19.7537,109310.0
2021-04-07 12:30:00,21.28,21.34,21.26,21.34,65321.0,19.7444,19.8,19.7258,19.8,65321.0
2021-04-07 12:35:00,21.34,21.39,21.33,21.39,70118.0,19.8,19.8464,19.7908,19.8464,70118.0
2021-04-07 12:40:00,21.38,21.4,21.37,21.38,63448.0,19.8372,19.8557,19.8279,19.8372,63448.0
2021-04-07 12:45:00,21.39,21.39,21.35,21.36,46612.0,19.8464,19.8464,19.8093,19.8186,46612.0
2021-04-07 12:50:00,21.36,21.42,21.36,21.4,72559.0,19.8186,19.8743,19.8186,19.8557,72559.0
2021-04-07 12:55:00,21.41,21.47,21.39,21.47,61229.0,19.865,19.9207,19.8464,19.9207,61229.0
2021-04-07 13:00:00,21.46,21.53,21.46,21.52,73385.0,19.9114,19.9763,19.9114,19.9671,73385.0
2021-04-07 13:05:00,21.52,21.54,21.49,21.5,37512.0,19.9671,19.9856,19.9392,19.9485,37512.0
2021-04-07 13:10:00,21.51,21.52,21.49,21.52,23136.0,19.9578,19.9671,19.9392,19.9671,23136.0
2021-04-07 13:15:00,21.51,21.52,21.49,21.5,18657.0,19.9578,19.9671,19.9392,19.9485,18657.0
2021-04-07 13:20:00,21.51,21.52,21.46,21.47,35596.0,19.9578,19.9671,19.9114,19.9207,35596.0
2021-04-07 13:25:00,21.46,21.53,21.46,21.53,45432.0,19.9114,19.9763,19.9114,19.9763,45432.0
2021-04-07 13:30:00,21.52,21.53,21.49,21.53,34912.0,19.9671,19.9763,19.9392,19.9763,34912.0
2021-04-07 13:35:00,21.53,21.54,21.5,21.54,31364.0,19.9763,19.9856,19.9485,19.9856,31364.0
2021-04-07 13:40:00,21.54,21.59,21.53,21.59,43245.0,19.9856,20.032,19.9763,20.032,43245.0
2021-04-07 13:45:00,21.59,21.59,21.55,21.57,46696.0,20.032,20.032,19.9949,20.0134,46696.0
2021-04-07 13:50:00,21.56,21.57,21.5,21.52,46763.0,20.0042,20.0134,19.9485,19.9671,46763.0
2021-04-07 13:55:00,21.53,21.56,21.52,21.53,23343.0,19.9763,20.0042,19.9671,19.9763,23343.0
2021-04-07 14:00:00,21.54,21.55,21.51,21.54,27706.0,19.9856,19.9949,19.9578,19.9856,27706.0
2021-04-07 14:05:00,21.54,21.57,21.53,21.57,43904.0,19.9856,20.0134,19.9763,20.0134,43904.0
2021-04-07 14:10:00,21.57,21.6,21.54,21.57,86975.0,20.0134,20.0413,19.9856,20.0134,86975.0
2021-04-07 14:15:00,21.57,21.58,21.53,21.55,15691.0,20.0134,20.0227,19.9763,19.9949,15691.0
2021-04-07 14:20:00,21.54,21.58,21.51,21.55,40925.0,19.9856,20.0227,19.9578,19.9949,40925.0
2021-04-07 14:25:00,21.55,21.57,21.52,21.52,23195.0,19.9949,20.0134,19.9671,19.9671,23195.0
2021-04-07 14:30:00,21.51,21.54,21.51,21.52,30925.0,19.9578,19.9856,19.9578,19.9671,30925.0
2021-04-07 14:35:00,21.53,21.53,21.47,21.53,38021.0,19.9763,19.9763,19.9207,19.9763,38021.0
2021-04-07 14:40:00,21.53,21.56,21.52,21.55,31201.0,19.9763,20.0042,19.9671,19.9949,31201.0
2021-04-07 14:45:00,21.56,21.59,21.55,21.59,36351.0,20.0042,20.032,19.9949,20.032,36351.0
2021-04-07 14:50:00,21.59,21.6,21.55,21.55,28939.0,20.032,20.0413,19.9949,19.9949,28939.0
2021-04-07 14:55:00,21.56,21.56,21.53,21.54,25635.0,20.0042,20.0042,19.9763,19.9856,25635.0
2021-04-07 15:00:00,21.54,21.54,21.51,21.53,35448.0,19.9856,19.9856,19.9578,19.9763,35448.0
2021-04-07 15:05:00,21.53,21.56,21.51,21.55,33436.0,19.9763,20.0042,19.9578,19.9949,33436.0
2021-04-07 15:10:00,21.56,21.57,21.53,21.54,42671.0,20.0042,20.0134,19.9763,19.9856,42671.0
2021-04-07 15:15:00,21.54,21.54,21.49,21.51,46859.0,19.9856,19.9856,19.9392,19.9578,46859.0
2021-04-07 15:20:00,21.51,21.54,21.48,21.52,40860.0,19.9578,19.9856,19.9299,19.9671,40860.0
2021-04-07 15:25:00,21.52,21.53,21.45,21.46,48544.0,19.9671,19.9763,19.9021,19.9114,48544.0
2021-04-07 15:30:00,21.46,21.48,21.45,21.46,71104.0,19.9114,19.9299,19.9021,19.9114,71104.0
2021-04-07 15:35:00,21.45,21.46,21.42,21.45,99817.0,19.9021,19.9114,19.8743,19.9021,99817.0
2021-04-07 15:40:00,21.45,21.46,21.42,21.45,67253.0,19.9021,19.9114,19.8743,19.9021,67253.0
2021-04-07 15:45:00,21.45,21.47,21.4,21.44,102181.0,19.9021,19.9207,19.8557,19.8928,102181.0
2021-04-07 15:50:00,21.44,21.47,21.41,21.46,160502.0,19.8928,19.9207,19.865,19.9114,160502.0
2021-04-07 15:55:00,21.46,21.48,21.41,21.41,452369.0,19.9114,19.9299,19.865,19.865,452369.0
2021-04-08 09:30:00,21.14,21.24,20.91,20.92,263198.0,19.6145,19.7073,19.4011,19.4104,263198.0
2021-04-08 09:35:00,20.92,20.97,20.81,20.86,112671.0,19.4104,19.4567,19.3083,19.3547,112671.0
2021-04-08 09:40:00,20.86,20.89,20.79,20.79,200879.0,19.3547,19.3825,19.2897,19.2897,200879.0
2021-04-08 09:45:00,20.79,20.79,20.67,20.73,226463.0,19.2897,19.2897,19.1784,19.2341,226463.0
2021-04-08 09:50:00,20.72,20.89,20.68,20.85,101639.0,19.2248,19.3825,19.1877,19.3454,101639.0
2021-04-08 09:55:00,20.85,20.9,20.77,20.88,68423.0,19.3454,19.3918,19.2712,19.3732,68423.0
2021-04-08 10:00:00,20.88,20.93,20.8,20.83,78461.0,19.3732,19.4196,19.299,19.3269,78461.0
2021-04-08 10:05:00,20.83,20.91,20.78,20.89,73157.0,19.3269,19.4011,19.2805,19.3825,73157.0
2021-04-08 10:10:00,20.89,20.89,20.81,20.89,44915.0,19.3825,19.3825,19.3083,19.3825,44915.0
2021-04-08 10:15:00,20.89,20.93,20.87,20.91,69379.0,19.3825,19.4196,19.364,19.4011,69379.0
2021-04-08 10:20:00,20.92,20.97,20.89,20.91,55194.0,19.4104,19.4567,19.3825,19.4011,55194.0
2021-04-08 10:25:00,20.91,20.92,20.86,20.89,54292.0,19.4011,19.4104,19.3547,19.3825,54292.0
2021-04-08 10:30:00,20.88,20.89,20.82,20.89,67807.0,19.3732,19.3825,19.3176,19.3825,67807.0
2021-04-08 10:35:00,20.88,20.91,20.84,20.9,54303.0,19.3732,19.4011,19.3361,19.3918,54303.0
2021-04-08 10:40:00,20.89,20.99,20.89,20.97,90675.0,19.3825,19.4753,19.3825,19.4567,90675.0
2021-04-08 10:45:00,20.97,21.01,20.94,20.95,42885.0,19.4567,19.4939,19.4289,19.4382,42885.0
2021-04-08 10:50:00,20.96,21.0,20.9,20.96,68563.0,19.4475,19.4846,19.3918,19.4475,68563.0
2021-04-08 10:55:00,20.97,20.99,20.91,20.95,63690.0,19.4567,19.4753,19.4011,19.4382,63690.0
2021-04-08 11:00:00,20.96,21.02,20.94,20.98,212981.0,19.4475,19.5031,19.4289,19.466,212981.0
2021-04-08 11:05:00,20.98,21.04,20.96,21.04,43730.0,19.466,19.5217,19.4475,19.5217,43730.0
2021-04-08 11:10:00,21.04,21.12,21.02,21.09,53729.0,19.5217,19.5959,19.5031,19.5681,53729.0
2021-04-08 11:15:00,21.1,21.15,21.1,21.12,48762.0,19.5774,19.6238,19.5774,19.5959,48762.0
2021-04-08 11:20:00,21.12,21.14,21.06,21.08,36326.0,19.5959,19.6145,19.5403,19.5588,36326.0
2021-04-08 11:25:00,21.08,21.11,21.02,21.02,38869.0,19.5588,19.5866,19.5031,19.5031,38869.0
2021-04-08 11:30:00,21.02,21.17,21.01,21.17,76892.0,19.5031,19.6423,19.4939,19.6423,76892.0
2021-04-08 11:35:00,21.16,21.24,21.16,21.23,53262.0,19.633,19.7073,19.633,19.698,53262.0
2021-04-08 11:40:00,21.23,21.3,21.23,21.27,106896.0,19.698,19.7629,19.698,19.7351,106896.0
2021-04-08 11:45:00,21.27,21.3,21.24,21.25,65811.0,19.7351,19.7629,19.7073,19.7165,65811.0
2021-04-08 11:50:00,21.25,21.3,21.25,21.3,56059.0,19.7165,19.7629,19.7165,19.7629,56059.0
2021-04-08 11:55:00,21.3,21.31,21.25,21.29,57899.0,19.7629,19.7722,19.7165,19.7537,57899.0
2021-04-08 12:00:00,21.29,21.32,21.26,21.27,31343.0,19.7537,19.7815,19.7258,19.7351,31343.0
2021-04-08 12:05:00,21.27,21.33,21.21,21.3,93467.0,19.7351,19.7908,19.6794,19.7629,93467.0
2021-04-08 12:10:00,21.3,21.33,21.29,21.32,48073.0,19.7629,19.7908,19.7537,19.7815,48073.0
2021-04-08 12:15:00,21.32,21.37,21.31,21.37,56539.0,19.7815,19.8279,19.7722,19.8279,56539.0
2021-04-08 12:20:00,21.37,21.4,21.36,21.39,59634.0,19.8279,19.8557,19.8186,19.8464,59634.0
2021-04-08 12:25:00,21.39,21.39,21.34,21.37,49319.0,19.8464,19.8464,19.8,19.8279,49319.0
2021-04-08 12:30:00,21.37,21.42,21.37,21.42,44829.0,19.8279,19.8743,19.8279,19.8743,44829.0
2021-04-08 12:35:00,21.42,21.42,21.34,21.37,47935.0,19.8743,19.8743,19.8,19.8279,47935.0
2021-04-08 12:40:00,21.36,21.4,21.33,21.37,65714.0,19.8186,19.8557,19.7908,19.8279,65714.0
2021-04-08 12:45:00,21.37,21.39,21.35,21.38,48903.0,19.8279,19.8464,19.8093,19.8372,48903.0
2021-04-08 12:50:00,21.37,21.4,21.3,21.32,47572.0,19.8279,19.8557,19.7629,19.7815,47572.0
2021-04-08 12:55:00,21.32,21.36,21.31,21.34,41446.0,19.7815,19.8186,19.7722,19.8,41446.0
2021-04-08 13:00:00,21.34,21.37,21.32,21.34,33110.0,19.8,19.8279,19.7815,19.8,33110.0
2021-04-08 13:05:00,21.33,21.38,21.32,21.37,45570.0,19.7908,19.8372,19.7815,19.8279,45570.0
2021-04-08 13:10:00,21.37,21.41,21.36,21.37,53352.0,19.8279,19.865,19.8186,19.8279,53352.0
2021-04-08 13:15:00,21.37,21.4,21.35,21.35,31046.0,19.8279,19.8557,19.8093,19.8093,31046.0
2021-04-08 13:20:00,21.35,21.37,21.33,21.35,28801.0,19.8093,19.8279,19.7908,19.8093,28801.0
2021-04-08 13:25:00,21.35,21.38,21.33,21.38,27257.0,19.8093,19.8372,19.7908,19.8372,27257.0
2021-04-08 13:30:00,21.38,21.38,21.3,21.32,57146.0,19.8372,19.8372,19.7629,19.7815,57146.0
2021-04-08 13:35:00,21.32,21.33,21.26,21.28,42032.0,19.7815,19.7908,19.7258,19.7444,42032.0
2021-04-08 13:40:00,21.28,21.28,21.24,21.26,32729.0,19.7444,19.7444,19.7073,19.7258,32729.0
2021-04-08 13:45:00,21.26,21.29,21.24,21.29,33981.0,19.7258,19.7537,19.7073,19.7537,33981.0
2021-04-08 13:50:00,21.29,21.29,21.23,21.28,27944.0,19.7537,19.7537,19.698,19.7444,27944.0
2021-04-08 13:55:00,21.28,21.33,21.27,21.29,77479.0,19.7444,19.7908,19.7351,19.7537,77479.0
2021-04-08 14:00:00,21.28,21.32,21.27,21.32,38361.0,19.7444,19.7815,19.7351,19.7815,38361.0
2021-04-08 14:05:00,21.32,21.35,21.31,21.34,42806.0,19.7815,19.8093,19.7722,19.8,42806.0
2021-04-08 14:10:00,21.34,21.36,21.32,21.35,26778.0,19.8,19.8186,19.7815,19.8093,26778.0
2021-04-08 14:15:00,21.35,21.37,21.33,21.33,34380.0,19.8093,19.8279,19.7908,19.7908,34380.0
2021-04-08 14:20:00,21.33,21.35,21.32,21.32,27862.0,19.7908,19.8093,19.7815,19.7815,27862.0
2021-04-08 14:25:00,21.33,21.37,21.32,21.37,29470.0,19.7908,19.8279,19.7815,19.8279,29470.0
2021-04-08 14:30:00,21.37,21.38,21.35,21.36,70895.0,19.8279,19.8372,19.8093,19.8186,70895.0
2021-04-08 14:35:00,21.36,21.39,21.34,21.39,23842.0,19.8186,19.8464,19.8,19.8464,23842.0
2021-04-08 14:40:00,21.38,21.4,21.36,21.37,40106.0,19.8372,19.8557,19.8186,19.8279,40106.0
2021-04-08 14:45:00,21.37,21.39,21.35,21.39,28738.0,19.8279,19.8464,19.8093,19.8464,28738.0
2021-04-08 14:50:00,21.38,21.41,21.37,21.41,39948.0,19.8372,19.865,19.8279,19.865,39948.0
2021-04-08 14:55:00,21.41,21.45,21.41,21.45,55184.0,19.865,19.9021,19.865,19.9021,55184.0
2021-04-08 15:00:00,21.45,21.49,21.45,21.45,48256.0,19.9021,19.9392,19.9021,19.9021,48256.0
2021-04-08 15:05:00,21.45,21.45,21.41,21.44,48035.0,19.9021,19.9021,19.865,19.8928,48035.0
2021-04-08 15:10:00,21.44,21.45,21.42,21.43,48530.0,19.8928,19.9021,19.8743,19.8836,48530.0
2021-04-08 15:15:00,21.42,21.45,21.4,21.43,53645.0,19.8743,19.9021,19.8557,19.8836,53645.0
2021-04-08 15:20:00,21.42,21.43,21.38,21.43,48288.0,19.8743,19.8836,19.8372,19.8836,48288.0
2021-04-08 15:25:00,21.42,21.43,21.4,21.41,51817.0,19.8743,19.8836,19.8557,19.865,51817.0
2021-04-08 15:30:00,21.4,21.42,21.35,21.35,121953.0,19.8557,19.8743,19.8093,19.8093,121953.0
2021-04-08 15:35:00,21.34,21.35,21.32,21.34,74324.0,19.8,19.8093,19.7815,19.8,74324.0
2021-04-08 15:40:00,21.34,21.34,21.3,21.32,85196.0,19.8,19.8,19.7629,19.7815,85196.0
2021-04-08 15:45:00,21.32,21.38,21.31,21.38,85156.0,19.7815,19.8372,19.7722,19.8372,85156.0
2021-04-08 15:50:00,21.37,21.42,21.37,21.41,186363.0,19.8279,19.8743,19.8279,19.865,186363.0
2021-04-08 15:55:00,21.41,21.41,21.34,21.34,417039.0,19.865,19.865,19.8,19.8,417039.0
2021-04-09 09:30:00,21.4,21.43,21.29,21.33,151474.0,19.8557,19.8836,19.7537,19.7908,151474.0
2021-04-09 09:35:00,21.34,21.39,21.32,21.39,40377.0,19.8,19.8464,19.7815,19.8464,40377.0
2021-04-09 09:40:00,21.38,21.44,21.29,21.31,64710.0,19.8372,19.8928,19.7537,19.7722,64710.0
2021-04-09 09:45:00,21.3,21.42,21.28,21.41,61093.0,19.7629,19.8743,19.7444,19.865,61093.0
2021-04-09 09:50:00,21.41,21.62,21.4,21.56,132262.0,19.865,20.0598,19.8557,20.0042,132262.0
2021-04-09 09:55:00,21.56,21.58,21.48,21.51,50474.0,20.0042,20.0227,19.9299,19.9578,50474.0
2021-04-09 10:00:00,21.51,21.55,21.35,21.35,73767.0,19.9578,19.9949,19.8093,19.8093,73767.0
2021-04-09 10:05:00,21.36,21.37,21.3,21.3,37415.0,19.8186,19.8279,19.7629,19.7629,37415.0
2021-04-09 10:10:00,21.3,21.31,21.22,21.26,52449.0,19.7629,19.7722,19.6887,19.7258,52449.0
2021-04-09 10:15:00,21.26,21.3,21.24,21.27,57821.0,19.7258,19.7629,19.7073,19.7351,57821.0
2021-04-09 10:20:00,21.26,21.27,21.2,21.25,41480.0,19.7258,19.7351,19.6702,19.7165,41480.0
2021-04-09 10:25:00,21.26,21.26,21.11,21.15,84012.0,19.7258,19.7258,19.5866,19.6238,84012.0
2021-04-09 10:30:00,21.16,21.19,21.13,21.14,83941.0,19.633,19.6609,19.6052,19.6145,83941.0
2021-04-09 10:35:00,21.14,21.2,21.13,21.15,48442.0,19.6145,19.6702,19.6052,19.6238,48442.0
2021-04-09 10:40:00,21.14,21.16,21.11,21.14,28514.0,19.6145,19.633,19.5866,19.6145,28514.0
2021-04-09 10:45:00,21.13,21.17,21.12,21.16,78422.0,19.6052,19.6423,19.5959,19.633,78422.0
2021-04-09 10:50:00,21.16,21.24,21.14,21.17,41468.0,19.633,19.7073,19.6145,19.6423,41468.0
2021-04-09 10:55:00,21.18,21.2,21.15,21.2,26068.0,19.6516,19.6702,19.6238,19.6702,26068.0
2021-04-09 11:00:00,21.18,21.22,21.17,21.19,26073.0,19.6516,19.6887,19.6423,19.6609,26073.0
2021-04-09 11:05:00,21.19,21.2,21.15,21.15,31819.0,19.6609,19.6702,19.6238,19.6238,31819.0
2021-04-09 11:10:00,21.17,21.22,21.16,21.18,42002.0,19.6423,19.6887,19.633,19.6516,42002.0
2021-04-09 11:15:00,21.18,21.22,21.17,21.19,27261.0,19.6516,19.6887,19.6423,19.6609,27261.0
2021-04-09 11:20:00,21.18,21.18,21.07,21.09,43085.0,19.6516,19.6516,19.5495,19.5681,43085.0
2021-04-09 11:25:00,21.09,21.12,21.07,21.11,56190.0,19.5681,19.5959,19.5495,19.5866,56190.0
2021-04-09 11:30:00,21.11,21.14,21.1,21.11,24805.0,19.5866,19.6145,19.5774,19.5866,24805.0
2021-04-09 11:35:00,21.1,21.15,21.08,21.11,30564.0,19.5774,19.6238,19.5588,19.5866,30564.0
2021-04-09 11:40:00,21.11,21.13,21.08,21.13,22657.0,19.5866,19.6052,19.5588,19.6052,22657.0
2021-04-09 11:45:00,21.13,21.16,21.12,21.15,33241.0,19.6052,19.633,19.5959,19.6238,33241.0
2021-04-09 11:50:00,21.16,21.16,21.1,21.11,26469.0,19.633,19.633,19.5774,19.5866,26469.0
2021-04-09 11:55:00,21.1,21.1,21.04,21.05,39033.0,19.5774,19.5774,19.5217,19.531,39033.0
2021-04-09 12:00:00,21.05,21.06,20.97,20.99,57001.0,19.531,19.5403,19.4567,19.4753,57001.0
2021-04-09 12:05:00,20.98,21.0,20.94,20.97,37026.0,19.466,19.4846,19.4289,19.4567,37026.0
2021-04-09 12:10:00,20.96,20.97,20.93,20.96,46805.0,19.4475,19.4567,19.4196,19.4475,46805.0
2021-04-09 12:15:00,20.96,21.01,20.95,21.0,30221.0,19.4475,19.4939,19.4382,19.4846,30221.0
2021-04-09 12:20:00,21.0,21.02,20.97,20.98,34177.0,19.4846,19.5031,19.4567,19.466,34177.0
2021-04-09 12:25:00,20.98,21.02,20.96,21.01,35677.0,19.466,19.5031,19.4475,19.4939,35677.0
2021-04-09 12:30:00,21.01,21.01,20.98,20.98,26686.0,19.4939,19.4939,19.466,19.466,26686.0
2021-04-09 12:35:00,20.98,21.05,20.98,21.03,25579.0,19.466,19.531,19.466,19.5124,25579.0
2021-04-09 12:40:00,21.02,21.06,21.01,21.05,23518.0,19.5031,19.5403,19.4939,19.531,23518.0
2021-04-09 12:45:00,21.04,21.05,20.99,21.0,21637.0,19.5217,19.531,19.4753,19.4846,21637.0
2021-04-09 12:50:00,21.0,21.0,20.97,20.99,32438.0,19.4846,19.4846,19.4567,19.4753,32438.0
2021-04-09 12:55:00,20.99,21.06,20.99,21.05,29414.0,19.4753,19.5403,19.4753,19.531,29414.0
2021-04-09 13:00:00,21.05,21.06,21.02,21.03,21038.0,19.531,19.5403,19.5031,19.5124,21038.0
2021-04-09 13:05:00,21.03,21.07,21.02,21.07,16653.0,19.5124,19.5495,19.5031,19.5495,16653.0
2021-04-09 13:10:00,21.06,21.07,21.05,21.07,24925.0,19.5403,19.5495,19.531,19.5495,24925.0
2021-04-09 13:15:00,21.07,21.07,21.02,21.02,23114.0,19.5495,19.5495,19.5031,19.5031,23114.0
2021-04-09 13:20:00,21.03,21.06,21.02,21.05,13375.0,19.5124,19.5403,19.5031,19.531,13375.0
2021-04-09 13:25:00,21.06,21.07,21.05,21.05,25112.0,19.5403,19.5495,19.531,19.531,25112.0
2021-04-09 13:30:00,21.06,21.07,21.01,21.02,30581.0,19.5403,19.5495,19.4939,19.5031,30581.0
2021-04-09 13:35:00,21.02,21.07,21.01,21.05,35996.0,19.5031,19.5495,19.4939,19.531,35996.0
2021-04-09 13:40:00,21.05,21.06,21.01,21.03,23227.0,19.531,19.5403,19.4939,19.5124,23227.0
2021-04-09 13:45:00,21.04,21.07,21.02,21.06,28481.0,19.5217,19.5495,19.5031,19.5403,28481.0
2021-04-09 13:50:00,21.06,21.1,21.04,21.1,30702.0,19.5403,19.5774,19.5217,19.5774,30702.0
2021-04-09 13:55:00,21.1,21.1,21.07,21.1,20477.0,19.5774,19.5774,19.5495,19.5774,20477.0
2021-04-09 14:00:00,21.1,21.11,21.07,21.11,20459.0,19.5774,19.5866,19.5495,19.5866,20459.0
2021-04-09 14:05:00,21.1,21.11,21.04,21.05,18342.0,19.5774,19.5866,19.5217,19.531,18342.0
2021-04-09 14:10:00,21.04,21.06,21.02,21.05,31360.0,19.5217,19.5403,19.5031,19.531,31360.0
2021-04-09 14:15:00,21.05,21.08,21.05,21.07,25607.0,19.531,19.5588,19.531,19.5495,25607.0
2021-04-09 14:20:00,21.08,21.11,21.06,21.1,23946.0,19.5588,19.5866,19.5403,19.5774,23946.0
2021-04-09 14:25:00,21.11,21.13,21.09,21.11,32777.0,19.5866,19.6052,19.5681,19.5866,32777.0
2021-04-09 14:30:00,21.11,21.12,21.1,21.11,19717.0,19.5866,19.5959,19.5774,19.5866,19717.0
2021-04-09 14:35:00,21.11,21.12,21.08,21.11,37973.0,19.5866,19.5959,19.5588,19.5866,37973.0
2021-04-09 14:40:00,21.11,21.14,21.09,21.14,24527.0,19.5866,19.6145,19.5681,19.6145,24527.0
2021-04-09 14:45:00,21.14,21.14,21.1,21.1,27375.0,19.6145,19.6145,19.5774,19.5774,27375.0
2021-04-09 14:50:00,21.11,21.12,21.09,21.11,33892.0,19.5866,19.5959,19.5681,19.5866,33892.0
2021-04-09 14:55:00,21.11,21.13,21.09,21.12,102106.0,19.5866,19.6052,19.5681,19.5959,102106.0
2021-04-09 15:00:00,21.11,21.13,21.1,21.11,29594.0,19.5866,19.6052,19.5774,19.5866,29594.0
2021-04-09 15:05:00,21.12,21.13,21.09,21.11,52097.0,19.5959,19.6052,19.5681,19.5866,52097.0
2021-04-09 15:10:00,21.11,21.11,21.07,21.08,25969.0,19.5866,19.5866,19.5495,19.5588,25969.0
2021-04-09 15:15:00,21.08,21.09,21.06,21.08,30415.0,19.5588,19.5681,19.5403,19.5588,30415.0
2021-04-09 15:20:00,21.07,21.11,21.07,21.11,37949.0,19.5495,19.5866,19.5495,19.5866,37949.0
2021-04-09 15:25:00,21.11,21.14,21.1,21.12,67178.0,19.5866,19.6145,19.5774,19.5959,67178.0
2021-04-09 15:30:00,21.12,21.14,21.1,21.11,70498.0,19.5959,19.6145,19.5774,19.5866,70498.0
2021-04-09 15:35:00,21.11,21.11,21.07,21.07,69820.0,19.5866,19.5866,19.5495,19.5495,69820.0
2021-04-09 15:40:00,21.07,21.09,21.06,21.07,58809.0,19.5495,19.5681,19.5403,19.5495,58809.0
2021-04-09 15:45:00,21.07,21.08,21.04,21.07,113040.0,19.5495,19.5588,19.5217,19.5495,113040.0
2021-04-09 15:50:00,21.08,21.09,21.04,21.06,192325.0,19.5588,19.5681,19.5217,19.5403,192325.0
2021-04-09 15:55:00,21.05,21.09,21.04,21.06,350785.0,19.531,19.5681,19.5217,19.5403,350785.0
2021-04-12 09:30:00,21.28,21.41,21.25,21.4,246755.0,19.7444,19.865,19.7165,19.8557,246755.0
2021-04-12 09:35:00,21.41,21.5,21.32,21.33,131756.0,19.865,19.9485,19.7815,19.7908,131756.0
2021-04-12 09:40:00,21.32,21.32,21.22,21.26,43825.0,19.7815,19.7815,19.6887,19.7258,43825.0
2021-04-12 09:45:00,21.26,21.31,21.19,21.2,63198.0,19.7258,19.7722,19.6609,19.6702,63198.0
2021-04-12 09:50:00,21.2,21.24,21.15,21.19,153490.0,19.6702,19.7073,19.6238,19.6609,153490.0
2021-04-12 09:55:00,21.19,21.2,21.12,21.16,61251.0,19.6609,19.6702,19.5959,19.633,61251.0
2021-04-12 10:00:00,21.15,21.23,21.13,21.22,49762.0,19.6238,19.698,19.6052,19.6887,49762.0
2021-04-12 10:05:00,21.21,21.24,21.16,21.24,30150.0,19.6794,19.7073,19.633,19.7073,30150.0
2021-04-12 10:10:00,21.24,21.24,21.1,21.11,32156.0,19.7073,19.7073,19.5774,19.5866,32156.0
2021-04-12 10:15:00,21.12,21.18,21.07,21.16,87672.0,19.5959,19.6516,19.5495,19.633,87672.0
2021-04-12 10:20:00,21.16,21.21,21.14,21.21,37006.0,19.633,19.6794,19.6145,19.6794,37006.0
2021-04-12 10:25:00,21.2,21.22,21.14,21.18,39316.0,19.6702,19.6887,19.6145,19.6516,39316.0
2021-04-12 10:30:00,21.18,21.19,21.13,21.15,33020.0,19.6516,19.6609,19.6052,19.6238,33020.0
2021-04-12 10:35:00,21.15,21.19,21.13,21.17,45126.0,19.6238,19.6609,19.6052,19.6423,45126.0
2021-04-12 10:40:00,21.17,21.18,21.13,21.16,55579.0,19.6423,19.6516,19.6052,19.633,55579.0
2021-04-12 10:45:00,21.15,21.17,21.11,21.14,52428.0,19.6238,19.6423,19.5866,19.6145,52428.0
2021-04-12 10:50:00,21.14,21.15,21.07,21.08,50436.0,19.6145,19.6238,19.5495,19.5588,50436.0
2021-04-12 10:55:00,21.07,21.1,21.06,21.08,53295.0,19.5495,19.5774,19.5403,19.5588,53295.0
2021-04-12 11:00:00,21.09,21.09,21.01,21.03,35556.0,19.5681,19.5681,19.4939,19.5124,35556.0
2021-04-12 11:05:00,21.02,21.04,20.99,20.99,58350.0,19.5031,19.5217,19.4753,19.4753,58350.0
2021-04-12 11:10:00,20.99,21.03,20.96,21.02,49403.0,19.4753,19.5124,19.4475,19.5031,49403.0
2021-04-12 11:15:00,21.02,21.08,21.01,21.07,47086.0,19.5031,19.5588,19.4939,19.5495,47086.0
2021-04-12 11:20:00,21.07,21.11,21.05,21.11,53839.0,19.5495,19.5866,19.531,19.5866,53839.0
2021-04-12 11:25:00,21.1,21.11,21.05,21.07,41719.0,19.5774,19.5866,19.531,19.5495,41719.0
2021-04-12 11:30:00,21.06,21.14,21.06,21.1,42050.0,19.5403,19.6145,19.5403,19.5774,42050.0
2021-04-12 11:35:00,21.1,21.11,21.07,21.1,25878.0,19.5774,19.5866,19.5495,19.5774,25878.0
2021-04-12 11:40:00,21.1,21.14,21.08,21.1,36792.0,19.5774,19.6145,19.5588,19.5774,36792.0
2021-04-12 11:45:00,21.1,21.12,21.09,21.09,24042.0,19.5774,19.5959,19.5681,19.5681,24042.0
2021-04-12 11:50:00,21.1,21.12,21.09,21.1,31575.0,19.5774,19.5959,19.5681,19.5774,31575.0
2021-04-12 11:55:00,21.1,21.12,21.09,21.1,25895.0,19.5774,19.5959,19.5681,19.5774,25895.0
2021-04-12 12:00:00,21.1,21.1,21.04,21.05,23738.0,19.5774,19.5774,19.5217,19.531,23738.0
2021-04-12 12:05:00,21.05,21.05,21.01,21.02,21485.0,19.531,19.531,19.4939,19.5031,21485.0
2021-04-12 12:10:00,21.02,21.03,21.0,21.01,35349.0,19.5031,19.5124,19.4846,19.4939,35349.0
2021-04-12 12:15:00,21.01,21.06,21.0,21.05,41263.0,19.4939,19.5403,19.4846,19.531,41263.0
2021-04-12 12:20:00,21.06,21.07,21.01,21.05,29852.0,19.5403,19.5495,19.4939,19.531,29852.0
2021-04-12 12:25:00,21.04,21.05,21.01,21.02,26769.0,19.5217,19.531,19.4939,19.5031,26769.0
2021-04-12 12:30:00,21.02,21.05,21.01,21.04,61862.0,19.5031,19.531,19.4939,19.5217,61862.0
2021-04-12 12:35:00,21.04,21.08,21.03,21.05,29926.0,19.5217,19.5588,19.5124,19.531,29926.0
2021-04-12 12:40:00,21.05,21.08,21.04,21.07,28168.0,19.531,19.5588,19.5217,19.5495,28168.0
2021-04-12 12:45:00,21.07,21.09,21.05,21.09,18320.0,19.5495,19.5681,19.531,19.5681,18320.0
2021-04-12 12:50:00,21.09,21.1,21.08,21.09,11328.0,19.5681,19.5774,19.5588,19.5681,11328.0
2021-04-12 12:55:00,21.09,21.1,21.07,21.07,27014.0,19.5681,19.5774,19.5495,19.5495,27014.0
2021-04-12 13:00:00,21.07,21.08,20.98,21.0,44899.0,19.5495,19.5588,19.466,19.4846,44899.0
2021-04-12 13:05:00,20.99,21.0,20.96,20.96,29605.0,19.4753,19.4846,19.4475,19.4475,29605.0
2021-04-12 13:10:00,20.96,20.97,20.95,20.96,23760.0,19.4475,19.4567,19.4382,19.4475,23760.0
2021-04-12 13:15:00,20.95,20.96,20.94,20.94,28072.0,19.4382,19.4475,19.4289,19.4289,28072.0
2021-04-12 13:20:00,20.94,20.94,20.9,20.92,44640.0,19.4289,19.4289,19.3918,19.4104,44640.0
2021-04-12 13:25:00,20.92,20.97,20.9,20.96,34537.0,19.4104,19.4567,19.3918,19.4475,34537.0
2021-04-12 13:30:00,20.96,20.96,20.92,20.93,18663.0,19.4475,19.4475,19.4104,19.4196,18663.0
2021-04-12 13:35:00,20.94,20.94,20.88,20.9,42110.0,19.4289,19.4289,19.3732,19.3918,42110.0
2021-04-12 13:40:00,20.89,20.91,20.88,20.91,24328.0,19.3825,19.4011,19.3732,19.4011,24328.0
2021-04-12 13:45:00,20.91,20.94,20.9,20.92,33743.0,19.4011,19.4289,19.3918,19.4104,33743.0
2021-04-12 13:50:00,20.92,20.93,20.86,20.88,26459.0,19.4104,19.4196,19.3547,19.3732,26459.0
2021-04-12 13:55:00,20.88,20.89,20.86,20.89,26884.0,19.3732,19.3825,19.3547,19.3825,26884.0
2021-04-12 14:00:00,20.89,20.91,20.81,20.82,124792.0,19.3825,19.4011,19.3083,19.3176,124792.0
2021-04-12 14:05:00,20.82,20.85,20.8,20.82,38192.0,19.3176,19.3454,19.299,19.3176,38192.0
2021-04-12 14:10:00,20.82,20.86,20.82,20.86,12966.0,19.3176,19.3547,19.3176,19.3547,12966.0
2021-04-12 14:15:00,20.86,20.9,20.85,20.89,22417.0,19.3547,19.3918,19.3454,19.3825,22417.0
2021-04-12 14:20:00,20.89,20.92,20.86,20.91,24880.0,19.3825,19.4104,19.3547,19.4011,24880.0
2021-04-12 14:25:00,20.91,20.91,20.87,20.89,15629.0,19.4011,19.4011,19.364,19.3825,15629.0
2021-04-12 14:30:00,20.89,20.89,20.84,20.85,25679.0,19.3825,19.3825,19.3361,19.3454,25679.0
2021-04-12 14:35:00,20.85,20.89,20.84,20.89,25137.0,19.3454,19.3825,19.3361,19.3825,25137.0
2021-04-12 14:40:00,20.88,20.88,20.85,20.87,27591.0,19.3732,19.3732,19.3454,19.364,27591.0
2021-04-12 14:45:00,20.87,20.89,20.85,20.89,47233.0,19.364,19.3825,19.3454,19.3825,47233.0
2021-04-12 14:50:00,20.88,20.9,20.87,20.89,28931.0,19.3732,19.3918,19.364,19.3825,28931.0
2021-04-12 14:55:00,20.9,20.92,20.88,20.91,29356.0,19.3918,19.4104,19.3732,19.4011,29356.0
2021-04-12 15:00:00,20.91,20.95,20.87,20.95,47594.0,19.4011,19.4382,19.364,19.4382,47594.0
2021-04-12 15:05:00,20.95,20.97,20.93,20.95,39455.0,19.4382,19.4567,19.4196,19.4382,39455.0
2021-04-12 15:10:00,20.95,20.96,20.92,20.93,26990.0,19.4382,19.4475,19.4104,19.4196,26990.0
2021-04-12 15:15:00,20.93,20.94,20.91,20.91,16147.0,19.4196,19.4289,19.4011,19.4011,16147.0
2021-04-12 15:20:00,20.91,21.01,20.91,20.99,50870.0,19.4011,19.4939,19.4011,19.4753,50870.0
2021-04-12 15:25:00,20.99,21.01,20.99,21.01,22689.0,19.4753,19.4939,19.4753,19.4939,22689.0
2021-04-12 15:30:00,21.01,21.01,20.98,20.98,37801.0,19.4939,19.4939,19.466,19.466,37801.0
2021-04-12 15:35:00,20.98,21.05,20.98,21.04,86320.0,19.466,19.531,19.466,19.5217,86320.0
2021-04-12 15:40:00,21.04,21.05,20.98,20.99,123439.0,19.5217,19.531,19.466,19.4753,123439.0
2021-04-12 15:45:00,21.0,21.0,20.95,20.96,69075.0,19.4846,19.4846,19.4382,19.4475,69075.0
2021-04-12 15:50:00,20.96,21.05,20.96,21.03,157427.0,19.4475,19.531,19.4475,19.5124,157427.0
2021-04-12 15:55:00,21.03,21.04,20.99,21.03,293909.0,19.5124,19.5217,19.4753,19.5124,293909.0
2021-04-13 09:30:00,20.98,21.05,20.77,20.78,208112.0,19.466,19.531,19.2712,19.2805,208112.0
2021-04-13 09:35:00,20.79,20.79,20.6,20.6,143261.0,19.2897,19.2897,19.1134,19.1134,143261.0
2021-04-13 09:40:00,20.6,20.68,20.58,20.62,101048.0,19.1134,19.1877,19.0949,19.132,101048.0
2021-04-13 09:45:00,20.62,20.65,20.55,20.57,69498.0,19.132,19.1598,19.0671,19.0856,69498.0
2021-04-13 09:50:00,20.57,20.62,20.54,20.59,52240.0,19.0856,19.132,19.0578,19.1042,52240.0
2021-04-13 09:55:00,20.6,20.62,20.54,20.6,62770.0,19.1134,19.132,19.0578,19.1134,62770.0
2021-04-13 10:00:00,20.6,20.7,20.59,20.68,78639.0,19.1134,19.2062,19.1042,19.1877,78639.0
2021-04-13 10:05:00,20.68,20.68,20.57,20.6,67975.0,19.1877,19.1877,19.0856,19.1134,67975.0
2021-04-13 10:10:00,20.61,20.63,20.57,20.61,44318.0,19.1227,19.1413,19.0856,19.1227,44318.0
2021-04-13 10:15:00,20.61,20.68,20.6,20.68,80411.0,19.1227,19.1877,19.1134,19.1877,80411.0
2021-04-13 10:20:00,20.68,20.76,20.65,20.74,90562.0,19.1877,19.2619,19.1598,19.2433,90562.0
2021-04-13 10:25:00,20.75,20.83,20.75,20.81,52675.0,19.2526,19.3269,19.2526,19.3083,52675.0
2021-04-13 10:30:00,20.8,20.83,20.79,20.81,45080.0,19.299,19.3269,19.2897,19.3083,45080.0
2021-04-13 10:35:00,20.82,20.89,20.81,20.85,77954.0,19.3176,19.3825,19.3083,19.3454,77954.0
2021-04-13 10:40:00,20.84,20.88,20.82,20.87,71015.0,19.3361,19.3732,19.3176,19.364,71015.0
2021-04-13 10:45:00,20.86,20.86,20.78,20.79,54467.0,19.3547,19.3547,19.2805,19.2897,54467.0
2021-04-13 10:50:00,20.79,20.81,20.74,20.8,47314.0,19.2897,19.3083,19.2433,19.299,47314.0
2021-04-13 10:55:00,20.8,20.8,20.73,20.79,54070.0,19.299,19.299,19.2341,19.2897,54070.0
2021-04-13 11:00:00,20.79,20.81,20.76,20.8,35128.0,19.2897,19.3083,19.2619,19.299,35128.0
2021-04-13 11:05:00,20.8,20.84,20.79,20.81,67568.0,19.299,19.3361,19.2897,19.3083,67568.0
2021-04-13 11:10:00,20.82,20.83,20.78,20.82,49680.0,19.3176,19.3269,19.2805,19.3176,49680.0
2021-04-13 11:15:00,20.82,20.83,20.78,20.8,36779.0,19.3176,19.3269,19.2805,19.299,36779.0
2021-04-13 11:20:00,20.81,20.85,20.77,20.78,45445.0,19.3083,19.3454,19.2712,19.2805,45445.0
2021-04-13 11:25:00,20.77,20.8,20.76,20.79,19368.0,19.2712,19.299,19.2619,19.2897,19368.0
2021-04-13 11:30:00,20.8,20.86,20.8,20.86,32646.0,19.299,19.3547,19.299,19.3547,32646.0
2021-04-13 11:35:00,20.86,20.87,20.8,20.8,32287.0,19.3547,19.364,19.299,19.299,32287.0
2021-04-13 11:40:00,20.81,20.82,20.78,20.82,35910.0,19.3083,19.3176,19.2805,19.3176,35910.0
2021-04-13 11:45:00,20.82,20.82,20.77,20.77,37571.0,19.3176,19.3176,19.2712,19.2712,37571.0
2021-04-13 11:50:00,20.78,20.83,20.76,20.82,30905.0,19.2805,19.3269,19.2619,19.3176,30905.0
2021-04-13 11:55:00,20.82,20.86,20.79,20.86,22593.0,19.3176,19.3547,19.2897,19.3547,22593.0
2021-04-13 12:00:00,20.86,20.9,20.85,20.89,34416.0,19.3547,19.3918,19.3454,19.3825,34416.0
2021-04-13 12:05:00,20.89,20.89,20.84,20.84,56046.0,19.3825,19.3825,19.3361,19.3361,56046.0
2021-04-13 12:10:00,20.83,20.84,20.78,20.78,30622.0,19.3269,19.3361,19.2805,19.2805,30622.0
2021-04-13 12:15:00,20.78,20.81,20.78,20.8,17435.0,19.2805,19.3083,19.2805,19.299,17435.0
2021-04-13 12:20:00,20.79,20.8,20.75,20.76,20146.0,19.2897,19.299,19.2526,19.2619,20146.0
2021-04-13 12:25:00,20.76,20.77,20.75,20.77,28276.0,19.2619,19.2712,19.2526,19.2712,28276.0
2021-04-13 12:30:00,20.76,20.78,20.75,20.77,21116.0,19.2619,19.2805,19.2526,19.2712,21116.0
2021-04-13 12:35:00,20.77,20.78,20.74,20.75,32720.0,19.2712,19.2805,19.2433,19.2526,32720.0
2021-04-13 12:40:00,20.75,20.76,20.72,20.72,22435.0,19.2526,19.2619,19.2248,19.2248,22435.0
2021-04-13 12:45:00,20.72,20.72,20.67,20.69,33987.0,19.2248,19.2248,19.1784,19.197,33987.0
2021-04-13 12:50:00,20.69,20.73,20.66,20.73,49981.0,19.197,19.2341,19.1691,19.2341,49981.0
2021-04-13 12:55:00,20.73,20.74,20.69,20.7,33806.0,19.2341,19.2433,19.197,19.2062,33806.0
2021-04-13 13:00:00,20.7,20.73,20.68,20.72,17681.0,19.2062,19.2341,19.1877,19.2248,17681.0
2021-04-13 13:05:00,20.72,20.72,20.67,20.68,58046.0,19.2248,19.2248,19.1784,19.1877,58046.0
2021-04-13 13:10:00,20.68,20.7,20.66,20.7,28173.0,19.1877,19.2062,19.1691,19.2062,28173.0
2021-04-13 13:15:00,20.69,20.7,20.64,20.66,40017.0,19.197,19.2062,19.1506,19.1691,40017.0
2021-04-13 13:20:00,20.66,20.69,20.66,20.69,16997.0,19.1691,19.197,19.1691,19.197,16997.0
2021-04-13 13:25:00,20.69,20.7,20.66,20.7,56062.0,19.197,19.2062,19.1691,19.2062,56062.0
2021-04-13 13:30:00,20.7,20.75,20.7,20.75,26786.0,19.2062,19.2526,19.2062,19.2526,26786.0
2021-04-13 13:35:00,20.73,20.74,20.69,20.71,20106.0,19.2341,19.2433,19.197,19.2155,20106.0
2021-04-13 13:40:00,20.71,20.74,20.7,20.74,17720.0,19.2155,19.2433,19.2062,19.2433,17720.0
2021-04-13 13:45:00,20.73,20.76,20.71,20.72,21439.0,19.2341,19.2619,19.2155,19.2248,21439.0
2021-04-13 13:50:00,20.73,20.74,20.72,20.73,13337.0,19.2341,19.2433,19.2248,19.2341,13337.0
2021-04-13 13:55:00,20.73,20.76,20.73,20.76,16567.0,19.2341,19.2619,19.2341,19.2619,16567.0
2021-04-13 14:00:00,20.76,20.82,20.75,20.81,47862.0,19.2619,19.3176,19.2526,19.3083,47862.0
2021-04-13 14:05:00,20.81,20.83,20.79,20.79,31859.0,19.3083,19.3269,19.2897,19.2897,31859.0
2021-04-13 14:10:00,20.8,20.8,20.77,20.79,27349.0,19.299,19.299,19.2712,19.2897,27349.0
2021-04-13 14:15:00,20.8,20.8,20.77,20.79,22905.0,19.299,19.299,19.2712,19.2897,22905.0
2021-04-13 14:20:00,20.79,20.8,20.76,20.78,18942.0,19.2897,19.299,19.2619,19.2805,18942.0
2021-04-13 14:25:00,20.78,20.81,20.76,20.77,19910.0,19.2805,19.3083,19.2619,19.2712,19910.0
2021-04-13 14:30:00,20.77,20.81,20.76,20.78,23211.0,19.2712,19.3083,19.2619,19.2805,23211.0
2021-04-13 14:35:00,20.78,20.8,20.76,20.79,18396.0,19.2805,19.299,19.2619,19.2897,18396.0
2021-04-13 14:40:00,20.78,20.81,20.77,20.79,21267.0,19.2805,19.3083,19.2712,19.2897,21267.0
2021-04-13 14:45:00,20.79,20.79,20.71,20.72,34486.0,19.2897,19.2897,19.2155,19.2248,34486.0
2021-04-13 14:50:00,20.72,20.72,20.7,20.7,24030.0,19.2248,19.2248,19.2062,19.2062,24030.0
2021-04-13 14:55:00,20.7,20.74,20.69,20.73,34223.0,19.2062,19.2433,19.197,19.2341,34223.0
2021-04-13 15:00:00,20.73,20.8,20.72,20.79,30773.0,19.2341,19.299,19.2248,19.2897,30773.0
2021-04-13 15:05:00,20.79,20.82,20.78,20.81,36418.0,19.2897,19.3176,19.2805,19.3083,36418.0
2021-04-13 15:10:00,20.8,20.82,20.79,20.8,31195.0,19.299,19.3176,19.2897,19.299,31195.0
2021-04-13 15:15:00,20.81,20.83,20.79,20.82,69689.0,19.3083,19.3269,19.2897,19.3176,69689.0
2021-04-13 15:20:00,20.82,20.84,20.81,20.82,23662.0,19.3176,19.3361,19.3083,19.3176,23662.0
2021-04-13 15:25:00,20.83,20.83,20.79,20.8,56986.0,19.3269,19.3269,19.2897,19.299,56986.0
2021-04-13 15:30:00,20.81,20.83,20.78,20.79,59541.0,19.3083,19.3269,19.2805,19.2897,59541.0
2021-04-13 15:35:00,20.78,20.79,20.74,20.74,54295.0,19.2805,19.2897,19.2433,19.2433,54295.0
2021-04-13 15:40:00,20.74,20.75,20.71,20.75,88737.0,19.2433,19.2526,19.2155,19.2526,88737.0
2021-04-13 15:45:00,20.75,20.76,20.72,20.73,117927.0,19.2526,19.2619,19.2248,19.2341,117927.0
2021-04-13 15:50:00,20.72,20.73,20.69,20.7,137141.0,19.2248,19.2341,19.197,19.2062,137141.0
2021-04-13 15:55:00,20.71,20.76,20.68,20.68,522458.0,19.2155,19.2619,19.1877,19.1877,522458.0
2021-04-14 09:30:00,20.98,21.28,20.91,21.26,357318.0,19.466,19.7444,19.4011,19.7258,357318.0
2021-04-14 09:35:00,21.26,21.33,21.21,21.28,216549.0,19.7258,19.7908,19.6794,19.7444,216549.0
2021-04-14 09:40:00,21.28,21.33,21.24,21.29,245870.0,19.7444,19.7908,19.7073,19.7537,245870.0
2021-04-14 09:45:00,21.3,21.38,21.29,21.37,88518.0,19.7629,19.8372,19.7537,19.8279,88518.0
2021-04-14 09:50:00,21.37,21.45,21.35,21.35,138521.0,19.8279,19.9021,19.8093,19.8093,138521.0
2021-04-14 09:55:00,21.36,21.51,21.33,21.49,182936.0,19.8186,19.9578,19.7908,19.9392,182936.0
2021-04-14 10:00:00,21.48,21.6,21.46,21.58,145400.0,19.9299,20.0413,19.9114,20.0227,145400.0
2021-04-14 10:05:00,21.59,21.67,21.52,21.52,107247.0,20.032,20.1062,19.9671,19.9671,107247.0
2021-04-14 10:10:00,21.52,21.62,21.52,21.6,92262.0,19.9671,20.0598,19.9671,20.0413,92262.0
2021-04-14 10:15:00,21.6,21.6,21.53,21.56,77120.0,20.0413,20.0413,19.9763,20.0042,77120.0
2021-04-14 10:20:00,21.56,21.56,21.51,21.52,34570.0,20.0042,20.0042,19.9578,19.9671,34570.0
2021-04-14 10:25:00,21.52,21.52,21.44,21.44,51339.0,19.9671,19.9671,19.8928,19.8928,51339.0
2021-04-14 10:30:00,21.45,21.64,21.44,21.62,103943.0,19.9021,20.0784,19.8928,20.0598,103943.0
2021-04-14 10:35:00,21.63,21.73,21.62,21.7,200112.0,20.0691,20.1619,20.0598,20.1341,200112.0
2021-04-14 10:40:00,21.7,21.78,21.7,21.78,130505.0,20.1341,20.2083,20.1341,20.2083,130505.0
2021-04-14 10:45:00,21.78,21.8,21.73,21.79,137526.0,20.2083,20.2269,20.1619,20.2176,137526.0
2021-04-14 10:50:00,21.78,21.84,21.78,21.82,92948.0,20.2083,20.264,20.2083,20.2454,92948.0
2021-04-14 10:55:00,21.83,21.88,21.81,21.82,63157.0,20.2547,20.3011,20.2361,20.2454,63157.0
2021-04-14 11:00:00,21.81,21.81,21.75,21.78,123565.0,20.2361,20.2361,20.1805,20.2083,123565.0
2021-04-14 11:05:00,21.78,21.8,21.68,21.71,111916.0,20.2083,20.2269,20.1155,20.1433,111916.0
2021-04-14 11:10:00,21.71,21.75,21.7,21.71,116184.0,20.1433,20.1805,20.1341,20.1433,116184.0
2021-04-14 11:15:00,21.71,21.75,21.67,21.71,87854.0,20.1433,20.1805,20.1062,20.1433,87854.0
2021-04-14 11:20:00,21.71,21.81,21.7,21.8,104077.0,20.1433,20.2361,20.1341,20.2269,104077.0
2021-04-14 11:25:00,21.8,21.86,21.8,21.85,70040.0,20.2269,20.2825,20.2269,20.2732,70040.0
2021-04-14 11:30:00,21.85,21.93,21.84,21.93,85433.0,20.2732,20.3475,20.264,20.3475,85433.0
2021-04-14 11:35:00,21.93,21.94,21.88,21.89,70730.0,20.3475,20.3567,20.3011,20.3104,70730.0
2021-04-14 11:40:00,21.89,21.94,21.87,21.89,68544.0,20.3104,20.3567,20.2918,20.3104,68544.0
2021-04-14 11:45:00,21.9,21.91,21.87,21.88,41882.0,20.3196,20.3289,20.2918,20.3011,41882.0
2021-04-14 11:50:00,21.89,21.91,21.87,21.87,35499.0,20.3104,20.3289,20.2918,20.2918,35499.0
2021-04-14 11:55:00,21.88,21.89,21.81,21.87,113849.0,20.3011,20.3104,20.2361,20.2918,113849.0
2021-04-14 12:00:00,21.88,21.89,21.81,21.88,39869.0,20.3011,20.3104,20.2361,20.3011,39869.0
2021-04-14 12:05:00,21.88,21.9,21.86,21.88,37902.0,20.3011,20.3196,20.2825,20.3011,37902.0
2021-04-14 12:10:00,21.88,21.97,21.87,21.93,85560.0,20.3011,20.3846,20.2918,20.3475,85560.0
2021-04-14 12:15:00,21.94,21.99,21.92,21.98,64195.0,20.3567,20.4031,20.3382,20.3939,64195.0
2021-04-14 12:20:00,21.98,21.98,21.92,21.97,75326.0,20.3939,20.3939,20.3382,20.3846,75326.0
2021-04-14 12:25:00,21.98,21.99,21.95,21.96,47437.0,20.3939,20.4031,20.366,20.3753,47437.0
2021-04-14 12:30:00,21.96,21.96,21.9,21.9,83101.0,20.3753,20.3753,20.3196,20.3196,83101.0
2021-04-14 12:35:00,21.9,21.92,21.86,21.91,45424.0,20.3196,20.3382,20.2825,20.3289,45424.0
2021-04-14 12:40:00,21.91,21.94,21.88,21.9,41442.0,20.3289,20.3567,20.3011,20.3196,41442.0
2021-04-14 12:45:00,21.89,21.93,21.88,21.89,38316.0,20.3104,20.3475,20.3011,20.3104,38316.0
2021-04-14 12:50:00,21.89,21.91,21.78,21.8,147082.0,20.3104,20.3289,20.2083,20.2269,147082.0
2021-04-14 12:55:00,21.8,21.8,21.76,21.77,91680.0,20.2269,20.2269,20.1897,20.199,91680.0
2021-04-14 13:00:00,21.77,21.79,21.73,21.75,33604.0,20.199,20.2176,20.1619,20.1805,33604.0
2021-04-14 13:05:00,21.76,21.82,21.74,21.81,94436.0,20.1897,20.2454,20.1712,20.2361,94436.0
2021-04-14 13:10:00,21.81,21.82,21.72,21.75,25697.0,20.2361,20.2454,20.1526,20.1805,25697.0
2021-04-14 13:15:00,21.75,21.84,21.74,21.82,45157.0,20.1805,20.264,20.1712,20.2454,45157.0
2021-04-14 13:20:00,21.81,21.83,21.79,21.81,31915.0,20.2361,20.2547,20.2176,20.2361,31915.0
2021-04-14 13:25:00,21.81,21.81,21.74,21.75,43454.0,20.2361,20.2361,20.1712,20.1805,43454.0
2021-04-14 13:30:00,21.76,21.77,21.72,21.73,32537.0,20.1897,20.199,20.1526,20.1619,32537.0
2021-04-14 13:35:00,21.73,21.75,21.68,21.72,57539.0,20.1619,20.1805,20.1155,20.1526,57539.0
2021-04-14 13:40:00,21.72,21.74,21.7,21.72,59616.0,20.1526,20.1712,20.1341,20.1526,59616.0
2021-04-14 13:45:00,21.72,21.77,21.72,21.75,25827.0,20.1526,20.199,20.1526,20.1805,25827.0
2021-04-14 13:50:00,21.74,21.78,21.71,21.71,39393.0,20.1712,20.2083,20.1433,20.1433,39393.0
2021-04-14 13:55:00,21.72,21.74,21.62,21.64,46601.0,20.1526,20.1712,20.0598,20.0784,46601.0
2021-04-14 14:00:00,21.65,21.66,21.59,21.66,40069.0,20.0877,20.097,20.032,20.097,40069.0
2021-04-14 14:05:00,21.65,21.65,21.54,21.55,76258.0,20.0877,20.0877,19.9856,19.9949,76258.0
2021-04-14 14:10:00,21.56,21.65,21.55,21.65,45721.0,20.0042,20.0877,19.9949,20.0877,45721.0
2021-04-14 14:15:00,21.66,21.66,21.58,21.62,48626.0,20.097,20.097,20.0227,20.0598,48626.0
2021-04-14 14:20:00,21.62,21.68,21.61,21.67,37000.0,20.0598,20.1155,20.0506,20.1062,37000.0
2021-04-14 14:25:00,21.67,21.7,21.64,21.68,55643.0,20.1062,20.1341,20.0784,20.1155,55643.0
2021-04-14 14:30:00,21.68,21.7,21.59,21.6,31374.0,20.1155,20.1341,20.032,20.0413,31374.0
2021-04-14 14:35:00,21.6,21.66,21.59,21.64,42018.0,20.0413,20.097,20.032,20.0784,42018.0
2021-04-14 14:40:00,21.64,21.69,21.63,21.68,64526.0,20.0784,20.1248,20.0691,20.1155,64526.0
2021-04-14 14:45:00,21.68,21.68,21.62,21.63,28231.0,20.1155,20.1155,20.0598,20.0691,28231.0
2021-04-14 14:50:00,21.63,21.64,21.58,21.6,34367.0,20.0691,20.0784,20.0227,20.0413,34367.0
2021-04-14 14:55:00,21.6,21.6,21.54,21.55,41422.0,20.0413,20.0413,19.9856,19.9949,41422.0
2021-04-14 15:00:00,21.54,21.54,21.44,21.49,169935.0,19.9856,19.9856,19.8928,19.9392,169935.0
2021-04-14 15:05:00,21.48,21.51,21.45,21.46,18422.0,19.9299,19.9578,19.9021,19.9114,18422.0
2021-04-14 15:10:00,21.47,21.51,21.44,21.5,56559.0,19.9207,19.9578,19.8928,19.9485,56559.0
2021-04-14 15:15:00,21.5,21.55,21.48,21.51,98086.0,19.9485,19.9949,19.9299,19.9578,98086.0
2021-04-14 15:20:00,21.51,21.51,21.43,21.49,109022.0,19.9578,19.9578,19.8836,19.9392,109022.0
2021-04-14 15:25:00,21.49,21.53,21.48,21.48,75221.0,19.9392,19.9763,19.9299,19.9299,75221.0
2021-04-14 15:30:00,21.49,21.57,21.48,21.53,148241.0,19.9392,20.0134,19.9299,19.9763,148241.0
2021-04-14 15:35:00,21.53,21.55,21.5,21.54,246032.0,19.9763,19.9949,19.9485,19.9856,246032.0
2021-04-14 15:40:00,21.54,21.55,21.5,21.55,92335.0,19.9856,19.9949,19.9485,19.9949,92335.0
2021-04-14 15:45:00,21.55,21.59,21.54,21.59,122837.0,19.9949,20.032,19.9856,20.032,122837.0
2021-04-14 15:50:00,21.59,21.63,21.57,21.6,432518.0,20.032,20.0691,20.0134,20.0413,432518.0
2021-04-14 15:55:00,21.6,21.67,21.59,21.67,593097.0,20.0413,20.1062,20.032,20.1062,593097.0
2021-04-15 09:30:00,21.84,21.86,21.41,21.44,221818.0,20.264,20.2825,19.865,19.8928,221818.0
2021-04-15 09:35:00,21.44,21.53,21.38,21.38,90913.0,19.8928,19.9763,19.8372,19.8372,90913.0
2021-04-15 09:40:00,21.37,21.4,21.2,21.21,109098.0,19.8279,19.8557,19.6702,19.6794,109098.0
2021-04-15 09:45:00,21.21,21.26,21.07,21.1,206765.0,19.6794,19.7258,19.5495,19.5774,206765.0
2021-04-15 09:50:00,21.09,21.18,21.02,21.12,138438.0,19.5681,19.6516,19.5031,19.5959,138438.0
2021-04-15 09:55:00,21.12,21.3,21.12,21.28,92795.0,19.5959,19.7629,19.5959,19.7444,92795.0
2021-04-15 10:00:00,21.28,21.35,21.25,21.33,54497.0,19.7444,19.8093,19.7165,19.7908,54497.0
2021-04-15 10:05:00,21.33,21.34,21.22,21.25,37835.0,19.7908,19.8,19.6887,19.7165,37835.0
2021-04-15 10:10:00,21.25,21.26,21.17,21.17,46602.0,19.7165,19.7258,19.6423,19.6423,46602.0
2021-04-15 10:15:00,21.16,21.18,21.1,21.18,47573.0,19.633,19.6516,19.5774,19.6516,47573.0
2021-04-15 10:20:00,21.19,21.27,21.17,21.26,31902.0,19.6609,19.7351,19.6423,19.7258,31902.0
2021-04-15 10:25:00,21.26,21.3,21.24,21.25,52796.0,19.7258,19.7629,19.7073,19.7165,52796.0
2021-04-15 10:30:00,21.26,21.3,21.21,21.21,41259.0,19.7258,19.7629,19.6794,19.6794,41259.0
2021-04-15 10:35:00,21.21,21.24,21.17,21.18,43991.0,19.6794,19.7073,19.6423,19.6516,43991.0
2021-04-15 10:40:00,21.17,21.29,21.16,21.29,49555.0,19.6423,19.7537,19.633,19.7537,49555.0
2021-04-15 10:45:00,21.29,21.3,21.23,21.27,60565.0,19.7537,19.7629,19.698,19.7351,60565.0
2021-04-15 10:50:00,21.28,21.3,21.25,21.25,55874.0,19.7444,19.7629,19.7165,19.7165,55874.0
2021-04-15 10:55:00,21.26,21.32,21.25,21.3,44886.0,19.7258,19.7815,19.7165,19.7629,44886.0
2021-04-15 11:00:00,21.3,21.35,21.2,21.21,74830.0,19.7629,19.8093,19.6702,19.6794,74830.0
2021-04-15 11:05:00,21.21,21.24,21.17,21.18,52390.0,19.6794,19.7073,19.6423,19.6516,52390.0
2021-04-15 11:10:00,21.18,21.2,21.15,21.19,40451.0,19.6516,19.6702,19.6238,19.6609,40451.0
2021-04-15 11:15:00,21.18,21.2,21.14,21.14,66711.0,19.6516,19.6702,19.6145,19.6145,66711.0
2021-04-15 11:20:00,21.14,21.15,21.1,21.12,62300.0,19.6145,19.6238,19.5774,19.5959,62300.0
2021-04-15 11:25:00,21.11,21.12,21.05,21.05,94876.0,19.5866,19.5959,19.531,19.531,94876.0
2021-04-15 11:30:00,21.06,21.09,21.02,21.07,71122.0,19.5403,19.5681,19.5031,19.5495,71122.0
2021-04-15 11:35:00,21.07,21.1,21.03,21.08,43973.0,19.5495,19.5774,19.5124,19.5588,43973.0
2021-04-15 11:40:00,21.07,21.13,21.07,21.12,35579.0,19.5495,19.6052,19.5495,19.5959,35579.0
2021-04-15 11:45:00,21.11,21.13,21.1,21.11,48007.0,19.5866,19.6052,19.5774,19.5866,48007.0
2021-04-15 11:50:00,21.11,21.14,21.09,21.14,49255.0,19.5866,19.6145,19.5681,19.6145,49255.0
2021-04-15 11:55:00,21.13,21.13,21.09,21.11,45753.0,19.6052,19.6052,19.5681,19.5866,45753.0
2021-04-15 12:00:00,21.12,21.12,21.05,21.08,53305.0,19.5959,19.5959,19.531,19.5588,53305.0
2021-04-15 12:05:00,21.09,21.11,21.06,21.07,18330.0,19.5681,19.5866,19.5403,19.5495,18330.0
2021-04-15 12:10:00,21.07,21.08,21.02,21.06,27483.0,19.5495,19.5588,19.5031,19.5403,27483.0
2021-04-15 12:15:00,21.06,21.09,21.05,21.06,32046.0,19.5403,19.5681,19.531,19.5403,32046.0
2021-04-15 12:20:00,21.06,21.07,21.03,21.05,37554.0,19.5403,19.5495,19.5124,19.531,37554.0
2021-04-15 12:25:00,21.04,21.04,21.01,21.03,38260.0,19.5217,19.5217,19.4939,19.5124,38260.0
2021-04-15 12:30:00,21.03,21.06,21.02,21.04,34801.0,19.5124,19.5403,19.5031,19.5217,34801.0
2021-04-15 12:35:00,21.04,21.04,21.01,21.03,34121.0,19.5217,19.5217,19.4939,19.5124,34121.0
2021-04-15 12:40:00,21.03,21.03,21.0,21.01,30378.0,19.5124,19.5124,19.4846,19.4939,30378.0
2021-04-15 12:45:00,21.01,21.01,20.98,21.0,67212.0,19.4939,19.4939,19.466,19.4846,67212.0
2021-04-15 12:50:00,21.0,21.03,20.95,21.02,88889.0,19.4846,19.5124,19.4382,19.5031,88889.0
2021-04-15 12:55:00,21.02,21.03,20.98,21.0,37045.0,19.5031,19.5124,19.466,19.4846,37045.0
2021-04-15 13:00:00,21.01,21.06,20.99,21.05,25804.0,19.4939,19.5403,19.4753,19.531,25804.0
2021-04-15 13:05:00,21.05,21.06,20.99,21.0,31156.0,19.531,19.5403,19.4753,19.4846,31156.0
2021-04-15 13:10:00,21.0,21.02,20.95,20.97,43765.0,19.4846,19.5031,19.4382,19.4567,43765.0
2021-04-15 13:15:00,20.97,21.01,20.96,20.99,48359.0,19.4567,19.4939,19.4475,19.4753,48359.0
2021-04-15 13:20:00,21.0,21.05,20.98,21.05,39404.0,19.4846,19.531,19.466,19.531,39404.0
2021-04-15 13:25:00,21.05,21.09,21.03,21.08,54949.0,19.531,19.5681,19.5124,19.5588,54949.0
2021-04-15 13:30:00,21.07,21.12,21.07,21.12,26525.0,19.5495,19.5959,19.5495,19.5959,26525.0
2021-04-15 13:35:00,21.12,21.13,21.08,21.08,62622.0,19.5959,19.6052,19.5588,19.5588,62622.0
2021-04-15 13:40:00,21.09,21.11,21.07,21.09,67660.0,19.5681,19.5866,19.5495,19.5681,67660.0
2021-04-15 13:45:00,21.09,21.11,21.06,21.11,42839.0,19.5681,19.5866,19.5403,19.5866,42839.0
2021-04-15 13:50:00,21.11,21.12,21.1,21.12,39884.0,19.5866,19.5959,19.5774,19.5959,39884.0
2021-04-15 13:55:00,21.12,21.17,21.09,21.17,62695.0,19.5959,19.6423,19.5681,19.6423,62695.0
2021-04-15 14:00:00,21.17,21.2,21.17,21.2,47996.0,19.6423,19.6702,19.6423,19.6702,47996.0
2021-04-15 14:05:00,21.2,21.21,21.15,21.16,76874.0,19.6702,19.6794,19.6238,19.633,76874.0
2021-04-15 14:10:00,21.15,21.16,21.11,21.12,53034.0,19.6238,19.633,19.5866,19.5959,53034.0
2021-04-15 14:15:00,21.12,21.15,21.1,21.14,50564.0,19.5959,19.6238,19.5774,19.6145,50564.0
2021-04-15 14:20:00,21.14,21.21,21.14,21.21,55213.0,19.6145,19.6794,19.6145,19.6794,55213.0
2021-04-15 14:25:00,21.21,21.22,21.18,21.2,45361.0,19.6794,19.6887,19.6516,19.6702,45361.0
2021-04-15 14:30:00,21.19,21.22,21.18,21.2,45687.0,19.6609,19.6887,19.6516,19.6702,45687.0
2021-04-15 14:35:00,21.2,21.2,21.16,21.18,96195.0,19.6702,19.6702,19.633,19.6516,96195.0
2021-04-15 14:40:00,21.18,21.19,21.15,21.16,41571.0,19.6516,19.6609,19.6238,19.633,41571.0
2021-04-15 14:45:00,21.15,21.17,21.12,21.13,29795.0,19.6238,19.6423,19.5959,19.6052,29795.0
2021-04-15 14:50:00,21.13,21.16,21.12,21.14,34242.0,19.6052,19.633,19.5959,19.6145,34242.0
2021-04-15 14:55:00,21.14,21.14,21.09,21.1,27614.0,19.6145,19.6145,19.5681,19.5774,27614.0
2021-04-15 15:00:00,21.1,21.15,21.09,21.14,54493.0,19.5774,19.6238,19.5681,19.6145,54493.0
2021-04-15 15:05:00,21.14,21.17,21.14,21.17,59129.0,19.6145,19.6423,19.6145,19.6423,59129.0
2021-04-15 15:10:00,21.17,21.18,21.13,21.14,52642.0,19.6423,19.6516,19.6052,19.6145,52642.0
2021-04-15 15:15:00,21.14,21.18,21.12,21.17,50298.0,19.6145,19.6516,19.5959,19.6423,50298.0
2021-04-15 15:20:00,21.17,21.17,21.06,21.07,92761.0,19.6423,19.6423,19.5403,19.5495,92761.0
2021-04-15 15:25:00,21.08,21.09,21.04,21.05,59453.0,19.5588,19.5681,19.5217,19.531,59453.0
2021-04-15 15:30:00,21.05,21.08,21.05,21.06,66253.0,19.531,19.5588,19.531,19.5403,66253.0
2021-04-15 15:35:00,21.05,21.07,21.03,21.05,84146.0,19.531,19.5495,19.5124,19.531,84146.0
2021-04-15 15:40:00,21.05,21.11,21.05,21.11,86865.0,19.531,19.5866,19.531,19.5866,86865.0
2021-04-15 15:45:00,21.11,21.19,21.11,21.13,172646.0,19.5866,19.6609,19.5866,19.6052,172646.0
2021-04-15 15:50:00,21.13,21.15,21.08,21.08,177191.0,19.6052,19.6238,19.5588,19.5588,177191.0
2021-04-15 15:55:00,21.09,21.14,21.06,21.07,398909.0,19.5681,19.6145,19.5403,19.5495,398909.0
2021-04-16 09:30:00,21.26,21.35,21.19,21.28,373878.0,19.7258,19.8093,19.6609,19.7444,373878.0
2021-04-16 09:35:00,21.28,21.28,21.08,21.1,74380.0,19.7444,19.7444,19.5588,19.5774,74380.0
2021-04-16 09:40:00,21.1,21.11,20.99,21.07,93663.0,19.5774,19.5866,19.4753,19.5495,93663.0
2021-04-16 09:45:00,21.07,21.18,21.02,21.03,109010.0,19.5495,19.6516,19.5031,19.5124,109010.0
2021-04-16 09:50:00,21.02,21.03,20.81,20.82,141288.0,19.5031,19.5124,19.3083,19.3176,141288.0
2021-04-16 09:55:00,20.82,20.87,20.76,20.79,224326.0,19.3176,19.364,19.2619,19.2897,224326.0
2021-04-16 10:00:00,20.79,20.8,20.7,20.71,104899.0,19.2897,19.299,19.2062,19.2155,104899.0
2021-04-16 10:05:00,20.72,20.75,20.65,20.69,87110.0,19.2248,19.2526,19.1598,19.197,87110.0
2021-04-16 10:10:00,20.69,20.74,20.62,20.64,69675.0,19.197,19.2433,19.132,19.1506,69675.0
2021-04-16 10:15:00,20.64,20.69,20.58,20.64,107257.0,19.1506,19.197,19.0949,19.1506,107257.0
2021-04-16 10:20:00,20.64,20.72,20.63,20.71,103422.0,19.1506,19.2248,19.1413,19.2155,103422.0
2021-04-16 10:25:00,20.71,20.75,20.65,20.65,139588.0,19.2155,19.2526,19.1598,19.1598,139588.0
2021-04-16 10:30:00,20.65,20.68,20.6,20.6,113312.0,19.1598,19.1877,19.1134,19.1134,113312.0
2021-04-16 10:35:00,20.6,20.76,20.54,20.76,107747.0,19.1134,19.2619,19.0578,19.2619,107747.0
2021-04-16 10:40:00,20.77,20.79,20.7,20.74,65905.0,19.2712,19.2897,19.2062,19.2433,65905.0
2021-04-16 10:45:00,20.75,20.78,20.7,20.74,63784.0,19.2526,19.2805,19.2062,19.2433,63784.0
2021-04-16 10:50:00,20.75,20.8,20.72,20.8,51901.0,19.2526,19.299,19.2248,19.299,51901.0
2021-04-16 10:55:00,20.8,20.8,20.68,20.68,63804.0,19.299,19.299,19.1877,19.1877,63804.0
2021-04-16 11:00:00,20.68,20.76,20.67,20.76,70207.0,19.1877,19.2619,19.1784,19.2619,70207.0
2021-04-16 11:05:00,20.76,20.8,20.74,20.76,50259.0,19.2619,19.299,19.2433,19.2619,50259.0
2021-04-16 11:10:00,20.75,20.76,20.69,20.76,42949.0,19.2526,19.2619,19.197,19.2619,42949.0
2021-04-16 11:15:00,20.75,20.79,20.7,20.73,63263.0,19.2526,19.2897,19.2062,19.2341,63263.0
2021-04-16 11:20:00,20.74,20.8,20.73,20.78,46383.0,19.2433,19.299,19.2341,19.2805,46383.0
2021-04-16 11:25:00,20.78,20.8,20.77,20.79,42168.0,19.2805,19.299,19.2712,19.2897,42168.0
2021-04-16 11:30:00,20.79,20.82,20.75,20.82,86816.0,19.2897,19.3176,19.2526,19.3176,86816.0
2021-04-16 11:35:00,20.82,20.83,20.78,20.81,69774.0,19.3176,19.3269,19.2805,19.3083,69774.0
2021-04-16 11:40:00,20.81,20.84,20.78,20.78,52233.0,19.3083,19.3361,19.2805,19.2805,52233.0
2021-04-16 11:45:00,20.78,20.8,20.73,20.79,47241.0,19.2805,19.299,19.2341,19.2897,47241.0
2021-04-16 11:50:00,20.79,20.83,20.76,20.76,91751.0,19.2897,19.3269,19.2619,19.2619,91751.0
2021-04-16 11:55:00,20.76,20.78,20.71,20.71,45145.0,19.2619,19.2805,19.2155,19.2155,45145.0
2021-04-16 12:00:00,20.72,20.76,20.72,20.75,35961.0,19.2248,19.2619,19.2248,19.2526,35961.0
2021-04-16 12:05:00,20.74,20.75,20.68,20.69,53142.0,19.2433,19.2526,19.1877,19.197,53142.0
2021-04-16 12:10:00,20.7,20.7,20.65,20.66,49158.0,19.2062,19.2062,19.1598,19.1691,49158.0
2021-04-16 12:15:00,20.66,20.7,20.65,20.7,39883.0,19.1691,19.2062,19.1598,19.2062,39883.0
2021-04-16 12:20:00,20.7,20.72,20.68,20.71,62009.0,19.2062,19.2248,19.1877,19.2155,62009.0
2021-04-16 12:25:00,20.71,20.76,20.71,20.73,74781.0,19.2155,19.2619,19.2155,19.2341,74781.0
2021-04-16 12:30:00,20.74,20.74,20.7,20.72,49086.0,19.2433,19.2433,19.2062,19.2248,49086.0
2021-04-16 12:35:00,20.72,20.72,20.68,20.7,38426.0,19.2248,19.2248,19.1877,19.2062,38426.0
2021-04-16 12:40:00,20.7,20.75,20.69,20.74,48483.0,19.2062,19.2526,19.197,19.2433,48483.0
2021-04-16 12:45:00,20.74,20.79,20.73,20.79,30779.0,19.2433,19.2897,19.2341,19.2897,30779.0
2021-04-16 12:50:00,20.8,20.8,20.73,20.73,56731.0,19.299,19.299,19.2341,19.2341,56731.0
2021-04-16 12:55:00,20.73,20.75,20.7,20.71,81054.0,19.2341,19.2526,19.2062,19.2155,81054.0
2021-04-16 13:00:00,20.71,20.72,20.69,20.71,42581.0,19.2155,19.2248,19.197,19.2155,42581.0
2021-04-16 13:05:00,20.71,20.73,20.67,20.71,82573.0,19.2155,19.2341,19.1784,19.2155,82573.0
2021-04-16 13:10:00,20.71,20.73,20.69,20.71,59079.0,19.2155,19.2341,19.197,19.2155,59079.0
2021-04-16 13:15:00,20.71,20.74,20.7,20.71,48954.0,19.2155,19.2433,19.2062,19.2155,48954.0
2021-04-16 13:20:00,20.71,20.75,20.71,20.75,36757.0,19.2155,19.2526,19.2155,19.2526,36757.0
2021-04-16 13:25:00,20.75,20.77,20.73,20.77,35794.0,19.2526,19.2712,19.2341,19.2712,35794.0
2021-04-16 13:30:00,20.77,20.8,20.76,20.78,47203.0,19.2712,19.299,19.2619,19.2805,47203.0
2021-04-16 13:35:00,20.77,20.79,20.74,20.74,45804.0,19.2712,19.2897,19.2433,19.2433,45804.0
2021-04-16 13:40:00,20.75,20.77,20.73,20.76,44485.0,19.2526,19.2712,19.2341,19.2619,44485.0
2021-04-16 13:45:00,20.76,20.78,20.74,20.77,43785.0,19.2619,19.2805,19.2433,19.2712,43785.0
2021-04-16 13:50:00,20.77,20.78,20.74,20.75,23751.0,19.2712,19.2805,19.2433,19.2526,23751.0
2021-04-16 13:55:00,20.75,20.76,20.73,20.75,74397.0,19.2526,19.2619,19.2341,19.2526,74397.0
2021-04-16 14:00:00,20.75,20.84,20.73,20.84,69043.0,19.2526,19.3361,19.2341,19.3361,69043.0
2021-04-16 14:05:00,20.84,20.86,20.81,20.82,104389.0,19.3361,19.3547,19.3083,19.3176,104389.0
2021-04-16 14:10:00,20.82,20.83,20.79,20.8,44742.0,19.3176,19.3269,19.2897,19.299,44742.0
2021-04-16 14:15:00,20.81,20.82,20.78,20.8,51955.0,19.3083,19.3176,19.2805,19.299,51955.0
2021-04-16 14:20:00,20.8,20.81,20.76,20.8,45914.0,19.299,19.3083,19.2619,19.299,45914.0
2021-04-16 14:25:00,20.8,20.8,20.75,20.78,42001.0,19.299,19.299,19.2526,19.2805,42001.0
2021-04-16 14:30:00,20.78,20.79,20.75,20.79,35907.0,19.2805,19.2897,19.2526,19.2897,35907.0
2021-04-16 14:35:00,20.79,20.79,20.76,20.79,37851.0,19.2897,19.2897,19.2619,19.2897,37851.0
2021-04-16 14:40:00,20.79,20.8,20.75,20.8,46089.0,19.2897,19.299,19.2526,19.299,46089.0
2021-04-16 14:45:00,20.79,20.83,20.78,20.82,49281.0,19.2897,19.3269,19.2805,19.3176,49281.0
2021-04-16 14:50:00,20.82,20.88,20.8,20.87,56467.0,19.3176,19.3732,19.299,19.364,56467.0
2021-04-16 14:55:00,20.86,20.88,20.83,20.84,69300.0,19.3547,19.3732,19.3269,19.3361,69300.0
2021-04-16 15:00:00,20.83,20.83,20.78,20.79,86287.0,19.3269,19.3269,19.2805,19.2897,86287.0
2021-04-16 15:05:00,20.79,20.85,20.79,20.82,60874.0,19.2897,19.3454,19.2897,19.3176,60874.0
2021-04-16 15:10:00,20.82,20.84,20.78,20.8,63463.0,19.3176,19.3361,19.2805,19.299,63463.0
2021-04-16 15:15:00,20.79,20.81,20.76,20.77,51905.0,19.2897,19.3083,19.2619,19.2712,51905.0
2021-04-16 15:20:00,20.77,20.8,20.76,20.79,67872.0,19.2712,19.299,19.2619,19.2897,67872.0
2021-04-16 15:25:00,20.79,20.8,20.76,20.8,46913.0,19.2897,19.299,19.2619,19.299,46913.0
2021-04-16 15:30:00,20.8,20.8,20.75,20.77,85267.0,19.299,19.299,19.2526,19.2712,85267.0
2021-04-16 15:35:00,20.76,20.77,20.72,20.73,116878.0,19.2619,19.2712,19.2248,19.2341,116878.0
2021-04-16 15:40:00,20.74,20.76,20.71,20.76,133144.0,19.2433,19.2619,19.2155,19.2619,133144.0
2021-04-16 15:45:00,20.76,20.76,20.69,20.71,195613.0,19.2619,19.2619,19.197,19.2155,195613.0
2021-04-16 15:50:00,20.71,20.74,20.69,20.7,223658.0,19.2155,19.2433,19.197,19.2062,223658.0
2021-04-16 15:55:00,20.7,20.72,20.67,20.69,475352.0,19.2062,19.2248,19.1784,19.197,475352.0
2021-04-19 09:30:00,20.62,20.84,20.61,20.77,193732.0,19.132,19.3361,19.1227,19.2712,193732.0
2021-04-19 09:35:00,20.77,20.9,20.77,20.88,102600.0,19.2712,19.3918,19.2712,19.3732,102600.0
2021-04-19 09:40:00,20.87,20.97,20.82,20.93,157763.0,19.364,19.4567,19.3176,19.4196,157763.0
2021-04-19 09:45:00,20.93,20.97,20.85,20.97,80951.0,19.4196,19.4567,19.3454,19.4567,80951.0
2021-04-19 09:50:00,20.96,21.04,20.94,20.97,65754.0,19.4475,19.5217,19.4289,19.4567,65754.0
2021-04-19 09:55:00,20.96,21.01,20.93,20.98,64192.0,19.4475,19.4939,19.4196,19.466,64192.0
2021-04-19 10:00:00,20.98,20.99,20.82,20.85,55079.0,19.466,19.4753,19.3176,19.3454,55079.0
2021-04-19 10:05:00,20.84,20.86,20.79,20.85,49823.0,19.3361,19.3547,19.2897,19.3454,49823.0
2021-04-19 10:10:00,20.85,20.87,20.77,20.86,58866.0,19.3454,19.364,19.2712,19.3547,58866.0
2021-04-19 10:15:00,20.86,20.92,20.82,20.85,59140.0,19.3547,19.4104,19.3176,19.3454,59140.0
2021-04-19 10:20:00,20.85,20.97,20.82,20.97,49564.0,19.3454,19.4567,19.3176,19.4567,49564.0
2021-04-19 10:25:00,20.97,21.05,20.96,21.04,98559.0,19.4567,19.531,19.4475,19.5217,98559.0
2021-04-19 10:30:00,21.04,21.05,20.92,20.96,72848.0,19.5217,19.531,19.4104,19.4475,72848.0
2021-04-19 10:35:00,20.96,20.99,20.9,20.92,49250.0,19.4475,19.4753,19.3918,19.4104,49250.0
2021-04-19 10:40:00,20.92,20.92,20.79,20.8,54441.0,19.4104,19.4104,19.2897,19.299,54441.0
2021-04-19 10:45:00,20.8,20.81,20.7,20.71,52880.0,19.299,19.3083,19.2062,19.2155,52880.0
2021-04-19 10:50:00,20.71,20.72,20.67,20.7,28201.0,19.2155,19.2248,19.1784,19.2062,28201.0
2021-04-19 10:55:00,20.7,20.7,20.63,20.68,49501.0,19.2062,19.2062,19.1413,19.1877,49501.0
2021-04-19 11:00:00,20.67,20.7,20.64,20.64,54152.0,19.1784,19.2062,19.1506,19.1506,54152.0
2021-04-19 11:05:00,20.64,20.69,20.64,20.66,39156.0,19.1506,19.197,19.1506,19.1691,39156.0
2021-04-19 11:10:00,20.66,20.66,20.58,20.58,46675.0,19.1691,19.1691,19.0949,19.0949,46675.0
2021-04-19 11:15:00,20.59,20.65,20.58,20.62,38081.0,19.1042,19.1598,19.0949,19.132,38081.0
2021-04-19 11:20:00,20.61,20.65,20.61,20.64,26226.0,19.1227,19.1598,19.1227,19.1506,26226.0
2021-04-19 11:25:00,20.63,20.72,20.61,20.71,38562.0,19.1413,19.2248,19.1227,19.2155,38562.0
2021-04-19 11:30:00,20.71,20.79,20.71,20.77,61358.0,19.2155,19.2897,19.2155,19.2712,61358.0
2021-04-19 11:35:00,20.77,20.79,20.71,20.71,166590.0,19.2712,19.2897,19.2155,19.2155,166590.0
2021-04-19 11:40:00,20.71,20.72,20.65,20.67,30736.0,19.2155,19.2248,19.1598,19.1784,30736.0
2021-04-19 11:45:00,20.67,20.67,20.63,20.66,28462.0,19.1784,19.1784,19.1413,19.1691,28462.0
2021-04-19 11:50:00,20.66,20.74,20.65,20.73,30595.0,19.1691,19.2433,19.1598,19.2341,30595.0
2021-04-19 11:55:00,20.72,20.73,20.65,20.66,26768.0,19.2248,19.2341,19.1598,19.1691,26768.0
2021-04-19 12:00:00,20.65,20.69,20.64,20.66,33140.0,19.1598,19.197,19.1506,19.1691,33140.0
2021-04-19 12:05:00,20.66,20.73,20.62,20.72,84361.0,19.1691,19.2341,19.132,19.2248,84361.0
2021-04-19 12:10:00,20.72,20.76,20.72,20.73,25469.0,19.2248,19.2619,19.2248,19.2341,25469.0
2021-04-19 12:15:00,20.74,20.78,20.71,20.71,33989.0,19.2433,19.2805,19.2155,19.2155,33989.0
2021-04-19 12:20:00,20.71,20.72,20.67,20.69,27219.0,19.2155,19.2248,19.1784,19.197,27219.0
2021-04-19 12:25:00,20.69,20.7,20.65,20.66,42862.0,19.197,19.2062,19.1598,19.1691,42862.0
2021-04-19 12:30:00,20.67,20.67,20.6,20.64,43133.0,19.1784,19.1784,19.1134,19.1506,43133.0
2021-04-19 12:35:00,20.64,20.69,20.64,20.68,18765.0,19.1506,19.197,19.1506,19.1877,18765.0
2021-04-19 12:40:00,20.68,20.69,20.65,20.66,11037.0,19.1877,19.197,19.1598,19.1691,11037.0
2021-04-19 12:45:00,20.66,20.68,20.62,20.68,30888.0,19.1691,19.1877,19.132,19.1877,30888.0
2021-04-19 12:50:00,20.67,20.7,20.66,20.69,31891.0,19.1784,19.2062,19.1691,19.197,31891.0
2021-04-19 12:55:00,20.7,20.7,20.66,20.67,26498.0,19.2062,19.2062,19.1691,19.1784,26498.0
2021-04-19 13:00:00,20.67,20.71,20.66,20.7,31243.0,19.1784,19.2155,19.1691,19.2062,31243.0
2021-04-19 13:05:00,20.7,20.71,20.67,20.68,24671.0,19.2062,19.2155,19.1784,19.1877,24671.0
2021-04-19 13:10:00,20.68,20.71,20.66,20.67,31122.0,19.1877,19.2155,19.1691,19.1784,31122.0
2021-04-19 13:15:00,20.67,20.7,20.63,20.66,29714.0,19.1784,19.2062,19.1413,19.1691,29714.0
2021-04-19 13:20:00,20.66,20.7,20.65,20.68,33873.0,19.1691,19.2062,19.1598,19.1877,33873.0
2021-04-19 13:25:00,20.68,20.68,20.65,20.66,23585.0,19.1877,19.1877,19.1598,19.1691,23585.0
2021-04-19 13:30:00,20.66,20.67,20.62,20.67,26495.0,19.1691,19.1784,19.132,19.1784,26495.0
2021-04-19 13:35:00,20.67,20.71,20.65,20.71,111334.0,19.1784,19.2155,19.1598,19.2155,111334.0
2021-04-19 13:40:00,20.71,20.71,20.66,20.67,44262.0,19.2155,19.2155,19.1691,19.1784,44262.0
2021-04-19 13:45:00,20.66,20.68,20.63,20.64,95346.0,19.1691,19.1877,19.1413,19.1506,95346.0
2021-04-19 13:50:00,20.64,20.68,20.63,20.65,66289.0,19.1506,19.1877,19.1413,19.1598,66289.0
2021-04-19 13:55:00,20.65,20.69,20.63,20.68,50940.0,19.1598,19.197,19.1413,19.1877,50940.0
2021-04-19 14:00:00,20.68,20.71,20.66,20.7,53992.0,19.1877,19.2155,19.1691,19.2062,53992.0
2021-04-19 14:05:00,20.7,20.7,20.65,20.66,34849.0,19.2062,19.2062,19.1598,19.1691,34849.0
2021-04-19 14:10:00,20.66,20.69,20.66,20.68,36272.0,19.1691,19.197,19.1691,19.1877,36272.0
2021-04-19 14:15:00,20.68,20.68,20.66,20.66,21405.0,19.1877,19.1877,19.1691,19.1691,21405.0
2021-04-19 14:20:00,20.67,20.68,20.65,20.67,48664.0,19.1784,19.1877,19.1598,19.1784,48664.0
2021-04-19 14:25:00,20.67,20.68,20.65,20.65,44646.0,19.1784,19.1877,19.1598,19.1598,44646.0
2021-04-19 14:30:00,20.66,20.69,20.64,20.69,78422.0,19.1691,19.197,19.1506,19.197,78422.0
2021-04-19 14:35:00,20.69,20.69,20.62,20.63,44671.0,19.197,19.197,19.132,19.1413,44671.0
2021-04-19 14:40:00,20.63,20.66,20.62,20.64,44327.0,19.1413,19.1691,19.132,19.1506,44327.0
2021-04-19 14:45:00,20.65,20.69,20.64,20.69,46131.0,19.1598,19.197,19.1506,19.197,46131.0
2021-04-19 14:50:00,20.69,20.69,20.65,20.65,45113.0,19.197,19.197,19.1598,19.1598,45113.0
2021-04-19 14:55:00,20.66,20.67,20.64,20.64,47146.0,19.1691,19.1784,19.1506,19.1506,47146.0
2021-04-19 15:00:00,20.64,20.67,20.63,20.67,42605.0,19.1506,19.1784,19.1413,19.1784,42605.0
2021-04-19 15:05:00,20.67,20.7,20.66,20.68,108490.0,19.1784,19.2062,19.1691,19.1877,108490.0
2021-04-19 15:10:00,20.69,20.69,20.63,20.64,89330.0,19.197,19.197,19.1413,19.1506,89330.0
2021-04-19 15:15:00,20.64,20.67,20.6,20.61,78106.0,19.1506,19.1784,19.1134,19.1227,78106.0
2021-04-19 15:20:00,20.6,20.61,20.59,20.61,76482.0,19.1134,19.1227,19.1042,19.1227,76482.0
2021-04-19 15:25:00,20.6,20.61,20.59,20.61,41402.0,19.1134,19.1227,19.1042,19.1227,41402.0
2021-04-19 15:30:00,20.6,20.63,20.58,20.63,92122.0,19.1134,19.1413,19.0949,19.1413,92122.0
2021-04-19 15:35:00,20.62,20.62,20.6,20.62,62064.0,19.132,19.132,19.1134,19.132,62064.0
2021-04-19 15:40:00,20.62,20.65,20.61,20.64,108240.0,19.132,19.1598,19.1227,19.1506,108240.0
2021-04-19 15:45:00,20.64,20.65,20.6,20.62,163866.0,19.1506,19.1598,19.1134,19.132,163866.0
2021-04-19 15:50:00,20.62,20.63,20.58,20.62,247296.0,19.132,19.1413,19.0949,19.132,247296.0
2021-04-19 15:55:00,20.62,20.68,20.62,20.68,338039.0,19.132,19.1877,19.132,19.1877,338039.0
2021-04-20 09:30:00,20.5,20.6,20.2,20.21,306490.0,19.0207,19.1134,18.7423,18.7516,306490.0
2021-04-20 09:35:00,20.21,20.23,20.09,20.12,181040.0,18.7516,18.7701,18.6403,18.6681,181040.0
2021-04-20 09:40:00,20.11,20.15,20.07,20.14,98586.0,18.6588,18.6959,18.6217,18.6866,98586.0
2021-04-20 09:45:00,20.14,20.15,19.91,20.03,235617.0,18.6866,18.6959,18.4732,18.5846,235617.0
2021-04-20 09:50:00,20.03,20.03,19.9,19.97,102675.0,18.5846,18.5846,18.464,18.5289,102675.0
2021-04-20 09:55:00,19.97,20.01,19.87,19.92,126876.0,18.5289,18.566,18.4361,18.4825,126876.0
2021-04-20 10:00:00,19.92,20.0,19.9,19.92,144284.0,18.4825,18.5567,18.464,18.4825,144284.0
2021-04-20 10:05:00,19.91,20.07,19.89,20.03,122072.0,18.4732,18.6217,18.4547,18.5846,122072.0
2021-04-20 10:10:00,20.03,20.08,19.96,20.03,217249.0,18.5846,18.631,18.5196,18.5846,217249.0
2021-04-20 10:15:00,20.03,20.11,20.02,20.1,87097.0,18.5846,18.6588,18.5753,18.6495,87097.0
2021-04-20 10:20:00,20.09,20.1,20.05,20.08,139674.0,18.6403,18.6495,18.6031,18.631,139674.0
2021-04-20 10:25:00,20.09,20.14,20.06,20.1,101627.0,18.6403,18.6866,18.6124,18.6495,101627.0
2021-04-20 10:30:00,20.09,20.09,19.95,19.97,124341.0,18.6403,18.6403,18.5104,18.5289,124341.0
2021-04-20 10:35:00,19.97,19.97,19.89,19.91,149378.0,18.5289,18.5289,18.4547,18.4732,149378.0
2021-04-20 10:40:00,19.91,19.91,19.8,19.8,186507.0,18.4732,18.4732,18.3712,18.3712,186507.0
2021-04-20 10:45:00,19.8,19.81,19.71,19.72,174208.0,18.3712,18.3805,18.2877,18.297,174208.0
2021-04-20 10:50:00,19.72,19.73,19.67,19.68,171375.0,18.297,18.3062,18.2506,18.2598,171375.0
2021-04-20 10:55:00,19.68,19.75,19.6,19.7,149400.0,18.2598,18.3248,18.1856,18.2784,149400.0
2021-04-20 11:00:00,19.7,19.72,19.63,19.71,86780.0,18.2784,18.297,18.2134,18.2877,86780.0
2021-04-20 11:05:00,19.7,19.71,19.66,19.68,77041.0,18.2784,18.2877,18.2413,18.2598,77041.0
2021-04-20 11:10:00,19.69,19.69,19.61,19.64,108682.0,18.2691,18.2691,18.1949,18.2227,108682.0
2021-04-20 11:15:00,19.64,19.66,19.6,19.61,138062.0,18.2227,18.2413,18.1856,18.1949,138062.0
2021-04-20 11:20:00,19.62,19.62,19.58,19.59,90023.0,18.2042,18.2042,18.1671,18.1763,90023.0
2021-04-20 11:25:00,19.59,19.64,19.58,19.62,53941.0,18.1763,18.2227,18.1671,18.2042,53941.0
2021-04-20 11:30:00,19.63,19.74,19.62,19.71,98547.0,18.2134,18.3155,18.2042,18.2877,98547.0
2021-04-20 11:35:00,19.71,19.72,19.59,19.66,153186.0,18.2877,18.297,18.1763,18.2413,153186.0
2021-04-20 11:40:00,19.67,19.73,19.64,19.68,116113.0,18.2506,18.3062,18.2227,18.2598,116113.0
2021-04-20 11:45:00,19.68,19.71,19.65,19.7,79886.0,18.2598,18.2877,18.232,18.2784,79886.0
2021-04-20 11:50:00,19.71,19.75,19.67,19.73,77920.0,18.2877,18.3248,18.2506,18.3062,77920.0
2021-04-20 11:55:00,19.73,19.77,19.71,19.75,67706.0,18.3062,18.3433,18.2877,18.3248,67706.0
2021-04-20 12:00:00,19.75,19.78,19.72,19.76,81641.0,18.3248,18.3526,18.297,18.3341,81641.0
2021-04-20 12:05:00,19.76,19.78,19.71,19.73,68578.0,18.3341,18.3526,18.2877,18.3062,68578.0
2021-04-20 12:10:00,19.73,19.83,19.73,19.81,92881.0,18.3062,18.399,18.3062,18.3805,92881.0
2021-04-20 12:15:00,19.82,19.86,19.81,19.81,79998.0,18.3897,18.4268,18.3805,18.3805,79998.0
2021-04-20 12:20:00,19.82,19.86,19.81,19.85,47634.0,18.3897,18.4268,18.3805,18.4176,47634.0
2021-04-20 12:25:00,19.84,19.87,19.81,19.82,60551.0,18.4083,18.4361,18.3805,18.3897,60551.0
2021-04-20 12:30:00,19.82,19.84,19.79,19.8,80153.0,18.3897,18.4083,18.3619,18.3712,80153.0
2021-04-20 12:35:00,19.8,19.81,19.71,19.73,72179.0,18.3712,18.3805,18.2877,18.3062,72179.0
2021-04-20 12:40:00,19.73,19.75,19.7,19.73,61101.0,18.3062,18.3248,18.2784,18.3062,61101.0
2021-04-20 12:45:00,19.73,19.76,19.71,19.73,65100.0,18.3062,18.3341,18.2877,18.3062,65100.0
2021-04-20 12:50:00,19.73,19.74,19.67,19.69,71508.0,18.3062,18.3155,18.2506,18.2691,71508.0
2021-04-20 12:55:00,19.69,19.81,19.68,19.8,78145.0,18.2691,18.3805,18.2598,18.3712,78145.0
2021-04-20 13:00:00,19.8,19.81,19.73,19.73,65196.0,18.3712,18.3805,18.3062,18.3062,65196.0
2021-04-20 13:05:00,19.73,19.78,19.73,19.74,47522.0,18.3062,18.3526,18.3062,18.3155,47522.0
2021-04-20 13:10:00,19.75,19.83,19.72,19.82,61502.0,18.3248,18.399,18.297,18.3897,61502.0
2021-04-20 13:15:00,19.8,19.84,19.79,19.84,42294.0,18.3712,18.4083,18.3619,18.4083,42294.0
2021-04-20 13:20:00,19.84,19.88,19.8,19.82,186381.0,18.4083,18.4454,18.3712,18.3897,186381.0
2021-04-20 13:25:00,19.82,19.83,19.75,19.75,162633.0,18.3897,18.399,18.3248,18.3248,162633.0
2021-04-20 13:30:00,19.76,19.77,19.7,19.75,119952.0,18.3341,18.3433,18.2784,18.3248,119952.0
2021-04-20 13:35:00,19.75,19.78,19.72,19.74,71237.0,18.3248,18.3526,18.297,18.3155,71237.0
2021-04-20 13:40:00,19.73,19.75,19.69,19.73,59997.0,18.3062,18.3248,18.2691,18.3062,59997.0
2021-04-20 13:45:00,19.73,19.77,19.71,19.76,42835.0,18.3062,18.3433,18.2877,18.3341,42835.0
2021-04-20 13:50:00,19.76,19.81,19.75,19.79,58174.0,18.3341,18.3805,18.3248,18.3619,58174.0
2021-04-20 13:55:00,19.79,19.8,19.77,19.8,47995.0,18.3619,18.3712,18.3433,18.3712,47995.0
2021-04-20 14:00:00,19.8,19.85,19.78,19.82,89506.0,18.3712,18.4176,18.3526,18.3897,89506.0
2021-04-20 14:05:00,19.82,19.85,19.79,19.82,81258.0,18.3897,18.4176,18.3619,18.3897,81258.0
2021-04-20 14:10:00,19.82,19.83,19.77,19.78,69105.0,18.3897,18.399,18.3433,18.3526,69105.0
2021-04-20 14:15:00,19.79,19.81,19.76,19.79,41240.0,18.3619,18.3805,18.3341,18.3619,41240.0
2021-04-20 14:20:00,19.78,19.82,19.76,19.78,66966.0,18.3526,18.3897,18.3341,18.3526,66966.0
2021-04-20 14:25:00,19.78,19.78,19.72,19.74,57823.0,18.3526,18.3526,18.297,18.3155,57823.0
2021-04-20 14:30:00,19.75,19.75,19.71,19.73,75694.0,18.3248,18.3248,18.2877,18.3062,75694.0
2021-04-20 14:35:00,19.73,19.74,19.7,19.71,71417.0,18.3062,18.3155,18.2784,18.2877,71417.0
2021-04-20 14:40:00,19.71,19.76,19.68,19.76,88445.0,18.2877,18.3341,18.2598,18.3341,88445.0
2021-04-20 14:45:00,19.76,19.78,19.73,19.76,58215.0,18.3341,18.3526,18.3062,18.3341,58215.0
2021-04-20 14:50:00,19.76,19.78,19.73,19.73,73887.0,18.3341,18.3526,18.3062,18.3062,73887.0
2021-04-20 14:55:00,19.73,19.74,19.68,19.69,53086.0,18.3062,18.3155,18.2598,18.2691,53086.0
2021-04-20 15:00:00,19.7,19.73,19.67,19.73,74741.0,18.2784,18.3062,18.2506,18.3062,74741.0
2021-04-20 15:05:00,19.73,19.75,19.71,19.75,74922.0,18.3062,18.3248,18.2877,18.3248,74922.0
2021-04-20 15:10:00,19.75,19.78,19.74,19.77,88720.0,18.3248,18.3526,18.3155,18.3433,88720.0
2021-04-20 15:15:00,19.78,19.78,19.74,19.74,77940.0,18.3526,18.3526,18.3155,18.3155,77940.0
2021-04-20 15:20:00,19.75,19.78,19.73,19.76,132120.0,18.3248,18.3526,18.3062,18.3341,132120.0
2021-04-20 15:25:00,19.76,19.77,19.72,19.73,85055.0,18.3341,18.3433,18.297,18.3062,85055.0
2021-04-20 15:30:00,19.73,19.77,19.68,19.77,187484.0,18.3062,18.3433,18.2598,18.3433,187484.0
2021-04-20 15:35:00,19.76,19.82,19.76,19.79,200552.0,18.3341,18.3897,18.3341,18.3619,200552.0
2021-04-20 15:40:00,19.78,19.81,19.77,19.8,146223.0,18.3526,18.3805,18.3433,18.3712,146223.0
2021-04-20 15:45:00,19.8,19.83,19.79,19.82,222359.0,18.3712,18.399,18.3619,18.3897,222359.0
2021-04-20 15:50:00,19.82,19.83,19.76,19.79,420257.0,18.3897,18.399,18.3341,18.3619,420257.0
2021-04-20 15:55:00,19.79,19.81,19.76,19.81,727369.0,18.3619,18.3805,18.3341,18.3805,727369.0
2021-04-21 09:30:00,18.72,19.25,18.35,19.23,874072.0,17.3691,17.8609,17.0258,17.8423,874072.0
2021-04-21 09:35:00,19.23,19.39,19.15,19.3,531107.0,17.8423,17.9908,17.7681,17.9073,531107.0
2021-04-21 09:40:00,19.29,19.44,19.2,19.24,251306.0,17.898,18.0372,17.8145,17.8516,251306.0
2021-04-21 09:45:00,19.25,19.32,18.78,19.0,570601.0,17.8609,17.9258,17.4248,17.6289,570601.0
2021-04-21 09:50:00,19.0,19.12,18.91,18.97,264007.0,17.6289,17.7402,17.5454,17.6011,264007.0
2021-04-21 09:55:00,18.97,18.99,18.75,18.87,331441.0,17.6011,17.6196,17.3969,17.5083,331441.0
2021-04-21 10:00:00,18.87,19.0,18.87,18.91,189186.0,17.5083,17.6289,17.5083,17.5454,189186.0
2021-04-21 10:05:00,18.91,19.22,18.91,19.21,295037.0,17.5454,17.833,17.5454,17.8238,295037.0
2021-04-21 10:10:00,19.2,19.25,19.1,19.13,262869.0,17.8145,17.8609,17.7217,17.7495,262869.0
2021-04-21 10:15:00,19.12,19.12,18.92,19.05,130376.0,17.7402,17.7402,17.5547,17.6753,130376.0
2021-04-21 10:20:00,19.06,19.12,18.99,19.04,148210.0,17.6846,17.7402,17.6196,17.666,148210.0
2021-04-21 10:25:00,19.05,19.08,18.89,18.92,173888.0,17.6753,17.7031,17.5268,17.5547,173888.0
2021-04-21 10:30:00,18.91,18.97,18.87,18.95,151560.0,17.5454,17.6011,17.5083,17.5825,151560.0
2021-04-21 10:35:00,18.95,18.99,18.88,18.9,192402.0,17.5825,17.6196,17.5176,17.5361,192402.0
2021-04-21 10:40:00,18.91,18.95,18.87,18.94,262742.0,17.5454,17.5825,17.5083,17.5732,262742.0
2021-04-21 10:45:00,18.94,19.23,18.93,19.2,430359.0,17.5732,17.8423,17.564,17.8145,430359.0
2021-04-21 10:50:00,19.19,19.19,19.0,19.03,145508.0,17.8052,17.8052,17.6289,17.6567,145508.0
2021-04-21 10:55:00,19.03,19.05,18.91,18.96,259405.0,17.6567,17.6753,17.5454,17.5918,259405.0
2021-04-21 11:00:00,18.95,18.95,18.83,18.85,271231.0,17.5825,17.5825,17.4712,17.4897,271231.0
2021-04-21 11:05:00,18.85,18.96,18.84,18.93,220534.0,17.4897,17.5918,17.4805,17.564,220534.0
2021-04-21 11:10:00,18.93,18.94,18.81,18.83,127923.0,17.564,17.5732,17.4526,17.4712,127923.0
2021-04-21 11:15:00,18.82,18.84,18.7,18.7,381715.0,17.4619,17.4805,17.3506,17.3506,381715.0
2021-04-21 11:20:00,18.71,18.74,18.66,18.69,298026.0,17.3598,17.3877,17.3134,17.3413,298026.0
2021-04-21 11:25:00,18.69,18.71,18.6,18.62,212102.0,17.3413,17.3598,17.2578,17.2763,212102.0
2021-04-21 11:30:00,18.62,18.66,18.58,18.62,240814.0,17.2763,17.3134,17.2392,17.2763,240814.0
2021-04-21 11:35:00,18.63,18.71,18.57,18.68,324090.0,17.2856,17.3598,17.2299,17.332,324090.0
2021-04-21 11:40:00,18.69,18.81,18.67,18.78,233810.0,17.3413,17.4526,17.3227,17.4248,233810.0
2021-04-21 11:45:00,18.78,18.87,18.74,18.86,307383.0,17.4248,17.5083,17.3877,17.499,307383.0
2021-04-21 11:50:00,18.86,18.91,18.84,18.91,150467.0,17.499,17.5454,17.4805,17.5454,150467.0
2021-04-21 11:55:00,18.9,18.95,18.84,18.94,129234.0,17.5361,17.5825,17.4805,17.5732,129234.0
2021-04-21 12:00:00,18.93,19.02,18.92,19.01,185405.0,17.564,17.6475,17.5547,17.6382,185405.0
2021-04-21 12:05:00,19.01,19.05,18.96,18.98,195113.0,17.6382,17.6753,17.5918,17.6104,195113.0
2021-04-21 12:10:00,18.97,18.97,18.88,18.89,78573.0,17.6011,17.6011,17.5176,17.5268,78573.0
2021-04-21 12:15:00,18.89,18.91,18.84,18.87,99434.0,17.5268,17.5454,17.4805,17.5083,99434.0
2021-04-21 12:20:00,18.87,18.92,18.86,18.89,152792.0,17.5083,17.5547,17.499,17.5268,152792.0
2021-04-21 12:25:00,18.89,18.9,18.85,18.87,92971.0,17.5268,17.5361,17.4897,17.5083,92971.0
2021-04-21 12:30:00,18.87,18.89,18.83,18.83,148103.0,17.5083,17.5268,17.4712,17.4712,148103.0
2021-04-21 12:35:00,18.83,18.9,18.81,18.89,144907.0,17.4712,17.5361,17.4526,17.5268,144907.0
2021-04-21 12:40:00,18.89,18.92,18.84,18.85,80441.0,17.5268,17.5547,17.4805,17.4897,80441.0
2021-04-21 12:45:00,18.84,18.87,18.8,18.82,70909.0,17.4805,17.5083,17.4433,17.4619,70909.0
2021-04-21 12:50:00,18.82,18.82,18.76,18.78,117972.0,17.4619,17.4619,17.4062,17.4248,117972.0
2021-04-21 12:55:00,18.78,18.81,18.75,18.79,80249.0,17.4248,17.4526,17.3969,17.4341,80249.0
2021-04-21 13:00:00,18.79,18.79,18.75,18.76,52945.0,17.4341,17.4341,17.3969,17.4062,52945.0
2021-04-21 13:05:00,18.75,18.79,18.72,18.78,169649.0,17.3969,17.4341,17.3691,17.4248,169649.0
2021-04-21 13:10:00,18.78,18.8,18.74,18.78,120090.0,17.4248,17.4433,17.3877,17.4248,120090.0
2021-04-21 13:15:00,18.78,18.82,18.74,18.82,136483.0,17.4248,17.4619,17.3877,17.4619,136483.0
2021-04-21 13:20:00,18.82,18.83,18.75,18.76,84722.0,17.4619,17.4712,17.3969,17.4062,84722.0
2021-04-21 13:25:00,18.77,18.79,18.74,18.76,91028.0,17.4155,17.4341,17.3877,17.4062,91028.0
2021-04-21 13:30:00,18.76,18.81,18.76,18.8,86077.0,17.4062,17.4526,17.4062,17.4433,86077.0
2021-04-21 13:35:00,18.79,18.8,18.74,18.76,129639.0,17.4341,17.4433,17.3877,17.4062,129639.0
2021-04-21 13:40:00,18.76,18.77,18.74,18.74,164430.0,17.4062,17.4155,17.3877,17.3877,164430.0
2021-04-21 13:45:00,18.75,18.8,18.74,18.79,105981.0,17.3969,17.4433,17.3877,17.4341,105981.0
2021-04-21 13:50:00,18.79,18.79,18.75,18.79,94883.0,17.4341,17.4341,17.3969,17.4341,94883.0
2021-04-21 13:55:00,18.79,18.85,18.78,18.84,80842.0,17.4341,17.4897,17.4248,17.4805,80842.0
2021-04-21 14:00:00,18.84,18.94,18.83,18.88,138549.0,17.4805,17.5732,17.4712,17.5176,138549.0
2021-04-21 14:05:00,18.88,18.97,18.87,18.97,139547.0,17.5176,17.6011,17.5083,17.6011,139547.0
2021-04-21 14:10:00,18.96,18.97,18.93,18.96,107022.0,17.5918,17.6011,17.564,17.5918,107022.0
2021-04-21 14:15:00,18.96,19.02,18.93,19.01,149070.0,17.5918,17.6475,17.564,17.6382,149070.0
2021-04-21 14:20:00,19.02,19.02,18.94,18.96,105523.0,17.6475,17.6475,17.5732,17.5918,105523.0
2021-04-21 14:25:00,18.95,18.96,18.91,18.91,88732.0,17.5825,17.5918,17.5454,17.5454,88732.0
2021-04-21 14:30:00,18.91,18.95,18.91,18.93,83521.0,17.5454,17.5825,17.5454,17.564,83521.0
2021-04-21 14:35:00,18.93,18.97,18.91,18.93,88543.0,17.564,17.6011,17.5454,17.564,88543.0
2021-04-21 14:40:00,18.93,18.95,18.91,18.94,75109.0,17.564,17.5825,17.5454,17.5732,75109.0
2021-04-21 14:45:00,18.95,18.96,18.91,18.91,75440.0,17.5825,17.5918,17.5454,17.5454,75440.0
2021-04-21 14:50:00,18.91,18.96,18.9,18.96,69600.0,17.5454,17.5918,17.5361,17.5918,69600.0
2021-04-21 14:55:00,18.95,18.99,18.94,18.96,107205.0,17.5825,17.6196,17.5732,17.5918,107205.0
2021-04-21 15:00:00,18.96,19.02,18.96,19.0,140121.0,17.5918,17.6475,17.5918,17.6289,140121.0
2021-04-21 15:05:00,19.0,19.05,18.99,19.04,167435.0,17.6289,17.6753,17.6196,17.666,167435.0
2021-04-21 15:10:00,19.05,19.1,19.03,19.09,167339.0,17.6753,17.7217,17.6567,17.7124,167339.0
2021-04-21 15:15:00,19.08,19.1,19.01,19.02,110243.0,17.7031,17.7217,17.6382,17.6475,110243.0
2021-04-21 15:20:00,19.02,19.03,19.0,19.03,187522.0,17.6475,17.6567,17.6289,17.6567,187522.0
2021-04-21 15:25:00,19.03,19.03,18.97,19.0,205317.0,17.6567,17.6567,17.6011,17.6289,205317.0
2021-04-21 15:30:00,18.99,19.06,18.98,19.02,213763.0,17.6196,17.6846,17.6104,17.6475,213763.0
2021-04-21 15:35:00,19.02,19.04,18.99,19.02,217212.0,17.6475,17.666,17.6196,17.6475,217212.0
2021-04-21 15:40:00,19.02,19.07,19.0,19.07,223376.0,17.6475,17.6939,17.6289,17.6939,223376.0
2021-04-21 15:45:00,19.07,19.15,19.06,19.14,497762.0,17.6939,17.7681,17.6846,17.7588,497762.0
2021-04-21 15:50:00,19.14,19.15,19.06,19.1,536941.0,17.7588,17.7681,17.6846,17.7217,536941.0
2021-04-21 15:55:00,19.11,19.13,19.08,19.1,928133.0,17.731,17.7495,17.7031,17.7217,928133.0
2021-04-22 09:30:00,19.27,19.46,19.18,19.23,780834.0,17.8794,18.0557,17.7959,17.8423,780834.0
2021-04-22 09:35:00,19.23,19.28,19.08,19.1,265781.0,17.8423,17.8887,17.7031,17.7217,265781.0
2021-04-22 09:40:00,19.1,19.17,19.04,19.12,163634.0,17.7217,17.7866,17.666,17.7402,163634.0
2021-04-22 09:45:00,19.11,19.12,18.91,19.08,319241.0,17.731,17.7402,17.5454,17.7031,319241.0
2021-04-22 09:50:00,19.08,19.14,19.05,19.12,160349.0,17.7031,17.7588,17.6753,17.7402,160349.0
2021-04-22 09:55:00,19.12,19.14,19.07,19.1,144473.0,17.7402,17.7588,17.6939,17.7217,144473.0
2021-04-22 10:00:00,19.1,19.12,19.04,19.09,185890.0,17.7217,17.7402,17.666,17.7124,185890.0
2021-04-22 10:05:00,19.09,19.15,19.06,19.1,107114.0,17.7124,17.7681,17.6846,17.7217,107114.0
2021-04-22 10:10:00,19.1,19.11,19.01,19.08,110307.0,17.7217,17.731,17.6382,17.7031,110307.0
2021-04-22 10:15:00,19.09,19.15,19.07,19.13,200144.0,17.7124,17.7681,17.6939,17.7495,200144.0
2021-04-22 10:20:00,19.14,19.16,19.07,19.08,101341.0,17.7588,17.7774,17.6939,17.7031,101341.0
2021-04-22 10:25:00,19.09,19.11,19.03,19.04,164675.0,17.7124,17.731,17.6567,17.666,164675.0
2021-04-22 10:30:00,19.04,19.14,19.03,19.12,92076.0,17.666,17.7588,17.6567,17.7402,92076.0
2021-04-22 10:35:00,19.13,19.19,19.12,19.17,127961.0,17.7495,17.8052,17.7402,17.7866,127961.0
2021-04-22 10:40:00,19.16,19.22,19.14,19.2,154633.0,17.7774,17.833,17.7588,17.8145,154633.0
2021-04-22 10:45:00,19.2,19.26,19.19,19.2,144220.0,17.8145,17.8701,17.8052,17.8145,144220.0
2021-04-22 10:50:00,19.2,19.27,19.19,19.26,98449.0,17.8145,17.8794,17.8052,17.8701,98449.0
2021-04-22 10:55:00,19.26,19.26,19.21,19.23,123826.0,17.8701,17.8701,17.8238,17.8423,123826.0
2021-04-22 11:00:00,19.23,19.25,19.21,19.23,113896.0,17.8423,17.8609,17.8238,17.8423,113896.0
2021-04-22 11:05:00,19.23,19.26,19.21,19.26,103517.0,17.8423,17.8701,17.8238,17.8701,103517.0
2021-04-22 11:10:00,19.26,19.35,19.25,19.32,84409.0,17.8701,17.9537,17.8609,17.9258,84409.0
2021-04-22 11:15:00,19.32,19.34,19.3,19.31,61448.0,17.9258,17.9444,17.9073,17.9165,61448.0
2021-04-22 11:20:00,19.3,19.37,19.3,19.36,78342.0,17.9073,17.9722,17.9073,17.9629,78342.0
2021-04-22 11:25:00,19.36,19.39,19.34,19.36,80207.0,17.9629,17.9908,17.9444,17.9629,80207.0
2021-04-22 11:30:00,19.37,19.4,19.35,19.39,86297.0,17.9722,18.0,17.9537,17.9908,86297.0
2021-04-22 11:35:00,19.39,19.39,19.35,19.36,90318.0,17.9908,17.9908,17.9537,17.9629,90318.0
2021-04-22 11:40:00,19.36,19.39,19.34,19.38,121478.0,17.9629,17.9908,17.9444,17.9815,121478.0
2021-04-22 11:45:00,19.38,19.38,19.32,19.32,91332.0,17.9815,17.9815,17.9258,17.9258,91332.0
2021-04-22 11:50:00,19.33,19.33,19.29,19.33,99273.0,17.9351,17.9351,17.898,17.9351,99273.0
2021-04-22 11:55:00,19.32,19.37,19.31,19.32,56324.0,17.9258,17.9722,17.9165,17.9258,56324.0
2021-04-22 12:00:00,19.32,19.32,19.29,19.3,76028.0,17.9258,17.9258,17.898,17.9073,76028.0
2021-04-22 12:05:00,19.3,19.32,19.29,19.31,50081.0,17.9073,17.9258,17.898,17.9165,50081.0
2021-04-22 12:10:00,19.32,19.32,19.29,19.3,62338.0,17.9258,17.9258,17.898,17.9073,62338.0
2021-04-22 12:15:00,19.3,19.31,19.29,19.31,44472.0,17.9073,17.9165,17.898,17.9165,44472.0
2021-04-22 12:20:00,19.31,19.35,19.3,19.35,24768.0,17.9165,17.9537,17.9073,17.9537,24768.0
2021-04-22 12:25:00,19.35,19.35,19.31,19.32,34844.0,17.9537,17.9537,17.9165,17.9258,34844.0
2021-04-22 12:30:00,19.32,19.35,19.29,19.35,37836.0,17.9258,17.9537,17.898,17.9537,37836.0
2021-04-22 12:35:00,19.35,19.4,19.34,19.39,36016.0,17.9537,18.0,17.9444,17.9908,36016.0
2021-04-22 12:40:00,19.39,19.43,19.38,19.41,73048.0,17.9908,18.0279,17.9815,18.0093,73048.0
2021-04-22 12:45:00,19.4,19.42,19.4,19.42,30930.0,18.0,18.0186,18.0,18.0186,30930.0
2021-04-22 12:50:00,19.42,19.45,19.41,19.42,47152.0,18.0186,18.0464,18.0093,18.0186,47152.0
2021-04-22 12:55:00,19.42,19.45,19.42,19.45,48381.0,18.0186,18.0464,18.0186,18.0464,48381.0
2021-04-22 13:00:00,19.45,19.5,19.44,19.48,70522.0,18.0464,18.0928,18.0372,18.0743,70522.0
2021-04-22 13:05:00,19.49,19.53,19.44,19.47,346294.0,18.0835,18.1207,18.0372,18.065,346294.0
2021-04-22 13:10:00,19.48,19.5,19.41,19.5,223890.0,18.0743,18.0928,18.0093,18.0928,223890.0
2021-04-22 13:15:00,19.49,19.51,19.41,19.41,105576.0,18.0835,18.1021,18.0093,18.0093,105576.0
2021-04-22 13:20:00,19.42,19.49,19.39,19.48,94485.0,18.0186,18.0835,17.9908,18.0743,94485.0
2021-04-22 13:25:00,19.47,19.53,19.45,19.5,51651.0,18.065,18.1207,18.0464,18.0928,51651.0
2021-04-22 13:30:00,19.51,19.52,19.43,19.51,63578.0,18.1021,18.1114,18.0279,18.1021,63578.0
2021-04-22 13:35:00,19.51,19.51,19.43,19.46,54922.0,18.1021,18.1021,18.0279,18.0557,54922.0
2021-04-22 13:40:00,19.45,19.45,19.37,19.38,149042.0,18.0464,18.0464,17.9722,17.9815,149042.0
2021-04-22 13:45:00,19.38,19.41,19.31,19.32,128594.0,17.9815,18.0093,17.9165,17.9258,128594.0
2021-04-22 13:50:00,19.32,19.35,19.29,19.3,77778.0,17.9258,17.9537,17.898,17.9073,77778.0
2021-04-22 13:55:00,19.29,19.32,19.26,19.27,97480.0,17.898,17.9258,17.8701,17.8794,97480.0
2021-04-22 14:00:00,19.27,19.28,19.15,19.19,115937.0,17.8794,17.8887,17.7681,17.8052,115937.0
2021-04-22 14:05:00,19.19,19.31,19.17,19.3,91026.0,17.8052,17.9165,17.7866,17.9073,91026.0
2021-04-22 14:10:00,19.29,19.3,19.23,19.3,39865.0,17.898,17.9073,17.8423,17.9073,39865.0
2021-04-22 14:15:00,19.29,19.31,19.26,19.3,35941.0,17.898,17.9165,17.8701,17.9073,35941.0
2021-04-22 14:20:00,19.3,19.31,19.25,19.3,36434.0,17.9073,17.9165,17.8609,17.9073,36434.0
2021-04-22 14:25:00,19.3,19.39,19.28,19.39,49070.0,17.9073,17.9908,17.8887,17.9908,49070.0
2021-04-22 14:30:00,19.38,19.4,19.34,19.39,57912.0,17.9815,18.0,17.9444,17.9908,57912.0
2021-04-22 14:35:00,19.39,19.41,19.37,19.41,67212.0,17.9908,18.0093,17.9722,18.0093,67212.0
2021-04-22 14:40:00,19.41,19.43,19.39,19.43,30630.0,18.0093,18.0279,17.9908,18.0279,30630.0
2021-04-22 14:45:00,19.43,19.44,19.37,19.38,57792.0,18.0279,18.0372,17.9722,17.9815,57792.0
2021-04-22 14:50:00,19.39,19.41,19.36,19.39,34537.0,17.9908,18.0093,17.9629,17.9908,34537.0
2021-04-22 14:55:00,19.39,19.43,19.38,19.41,37494.0,17.9908,18.0279,17.9815,18.0093,37494.0
2021-04-22 15:00:00,19.41,19.44,19.39,19.42,39950.0,18.0093,18.0372,17.9908,18.0186,39950.0
2021-04-22 15:05:00,19.42,19.42,19.3,19.31,56208.0,18.0186,18.0186,17.9073,17.9165,56208.0
2021-04-22 15:10:00,19.32,19.34,19.29,19.3,58229.0,17.9258,17.9444,17.898,17.9073,58229.0
2021-04-22 15:15:00,19.3,19.3,19.23,19.27,58070.0,17.9073,17.9073,17.8423,17.8794,58070.0
2021-04-22 15:20:00,19.27,19.27,19.22,19.24,62079.0,17.8794,17.8794,17.833,17.8516,62079.0
2021-04-22 15:25:00,19.23,19.28,19.23,19.28,88057.0,17.8423,17.8887,17.8423,17.8887,88057.0
2021-04-22 15:30:00,19.28,19.33,19.26,19.32,135793.0,17.8887,17.9351,17.8701,17.9258,135793.0
2021-04-22 15:35:00,19.32,19.35,19.26,19.27,122802.0,17.9258,17.9537,17.8701,17.8794,122802.0
2021-04-22 15:40:00,19.27,19.31,19.26,19.27,87761.0,17.8794,17.9165,17.8701,17.8794,87761.0
2021-04-22 15:45:00,19.27,19.32,19.24,19.25,193817.0,17.8794,17.9258,17.8516,17.8609,193817.0
2021-04-22 15:50:00,19.25,19.26,19.23,19.26,184521.0,17.8609,17.8701,17.8423,17.8701,184521.0
2021-04-22 15:55:00,19.26,19.28,19.2,19.22,516697.0,17.8701,17.8887,17.8145,17.833,516697.0
2021-04-23 09:30:00,19.27,19.36,18.94,19.0,323537.0,17.8794,17.9629,17.5732,17.6289,323537.0
2021-04-23 09:35:00,19.0,19.14,18.98,19.05,107660.0,17.6289,17.7588,17.6104,17.6753,107660.0
2021-04-23 09:40:00,19.06,19.14,19.04,19.12,69192.0,17.6846,17.7588,17.666,17.7402,69192.0
2021-04-23 09:45:00,19.11,19.18,19.06,19.18,129400.0,17.731,17.7959,17.6846,17.7959,129400.0
2021-04-23 09:50:00,19.18,19.21,19.02,19.08,218015.0,17.7959,17.8238,17.6475,17.7031,218015.0
2021-04-23 09:55:00,19.08,19.1,19.03,19.08,132118.0,17.7031,17.7217,17.6567,17.7031,132118.0
2021-04-23 10:00:00,19.07,19.1,19.04,19.05,133419.0,17.6939,17.7217,17.666,17.6753,133419.0
2021-04-23 10:05:00,19.05,19.07,18.99,19.05,164066.0,17.6753,17.6939,17.6196,17.6753,164066.0
2021-04-23 10:10:00,19.04,19.08,19.0,19.08,103190.0,17.666,17.7031,17.6289,17.7031,103190.0
2021-04-23 10:15:00,19.08,19.17,19.05,19.13,189780.0,17.7031,17.7866,17.6753,17.7495,189780.0
2021-04-23 10:20:00,19.14,19.26,19.11,19.22,222852.0,17.7588,17.8701,17.731,17.833,222852.0
2021-04-23 10:25:00,19.23,19.25,19.16,19.24,147725.0,17.8423,17.8609,17.7774,17.8516,147725.0
2021-04-23 10:30:00,19.24,19.29,19.2,19.2,164476.0,17.8516,17.898,17.8145,17.8145,164476.0
2021-04-23 10:35:00,19.2,19.24,19.14,19.16,80931.0,17.8145,17.8516,17.7588,17.7774,80931.0
2021-04-23 10:40:00,19.16,19.19,19.02,19.03,289300.0,17.7774,17.8052,17.6475,17.6567,289300.0
2021-04-23 10:45:00,19.03,19.08,19.01,19.06,105360.0,17.6567,17.7031,17.6382,17.6846,105360.0
2021-04-23 10:50:00,19.06,19.08,19.03,19.07,138261.0,17.6846,17.7031,17.6567,17.6939,138261.0
2021-04-23 10:55:00,19.07,19.11,19.05,19.1,105164.0,17.6939,17.731,17.6753,17.7217,105164.0
2021-04-23 11:00:00,19.11,19.17,19.1,19.15,59809.0,17.731,17.7866,17.7217,17.7681,59809.0
2021-04-23 11:05:00,19.15,19.16,19.04,19.05,79408.0,17.7681,17.7774,17.666,17.6753,79408.0
2021-04-23 11:10:00,19.06,19.08,19.03,19.04,62661.0,17.6846,17.7031,17.6567,17.666,62661.0
2021-04-23 11:15:00,19.05,19.09,19.04,19.09,71608.0,17.6753,17.7124,17.666,17.7124,71608.0
2021-04-23 11:20:00,19.09,19.09,18.98,18.98,150731.0,17.7124,17.7124,17.6104,17.6104,150731.0
2021-04-23 11:25:00,18.98,19.01,18.96,18.98,122609.0,17.6104,17.6382,17.5918,17.6104,122609.0
2021-04-23 11:30:00,18.97,18.98,18.93,18.96,163106.0,17.6011,17.6104,17.564,17.5918,163106.0
2021-04-23 11:35:00,18.96,18.99,18.93,18.93,91251.0,17.5918,17.6196,17.564,17.564,91251.0
2021-04-23 11:40:00,18.94,19.01,18.93,18.99,85706.0,17.5732,17.6382,17.564,17.6196,85706.0
2021-04-23 11:45:00,18.99,19.0,18.97,18.98,62356.0,17.6196,17.6289,17.6011,17.6104,62356.0
2021-04-23 11:50:00,18.99,19.03,18.98,19.0,77651.0,17.6196,17.6567,17.6104,17.6289,77651.0
2021-04-23 11:55:00,19.01,19.02,18.94,18.96,56735.0,17.6382,17.6475,17.5732,17.5918,56735.0
2021-04-23 12:00:00,18.96,18.97,18.93,18.94,40006.0,17.5918,17.6011,17.564,17.5732,40006.0
2021-04-23 12:05:00,18.94,18.98,18.93,18.96,56417.0,17.5732,17.6104,17.564,17.5918,56417.0
2021-04-23 12:10:00,18.98,18.98,18.91,18.92,64148.0,17.6104,17.6104,17.5454,17.5547,64148.0
2021-04-23 12:15:00,18.91,18.95,18.91,18.95,43664.0,17.5454,17.5825,17.5454,17.5825,43664.0
2021-04-23 12:20:00,18.95,18.95,18.92,18.94,48439.0,17.5825,17.5825,17.5547,17.5732,48439.0
2021-04-23 12:25:00,18.94,18.95,18.89,18.95,87089.0,17.5732,17.5825,17.5268,17.5825,87089.0
2021-04-23 12:30:00,18.95,18.98,18.94,18.97,73991.0,17.5825,17.6104,17.5732,17.6011,73991.0
2021-04-23 12:35:00,18.98,18.99,18.97,18.98,60040.0,17.6104,17.6196,17.6011,17.6104,60040.0
2021-04-23 12:40:00,18.98,18.99,18.94,18.96,44207.0,17.6104,17.6196,17.5732,17.5918,44207.0
2021-04-23 12:45:00,18.96,19.03,18.96,19.03,153148.0,17.5918,17.6567,17.5918,17.6567,153148.0
2021-04-23 12:50:00,19.02,19.04,19.0,19.01,44066.0,17.6475,17.666,17.6289,17.6382,44066.0
2021-04-23 12:55:00,19.01,19.02,18.99,19.02,47660.0,17.6382,17.6475,17.6196,17.6475,47660.0
2021-04-23 13:00:00,19.02,19.06,19.01,19.04,80740.0,17.6475,17.6846,17.6382,17.666,80740.0
2021-04-23 13:05:00,19.03,19.04,19.02,19.04,29188.0,17.6567,17.666,17.6475,17.666,29188.0
2021-04-23 13:10:00,19.04,19.06,19.03,19.05,55307.0,17.666,17.6846,17.6567,17.6753,55307.0
2021-04-23 13:15:00,19.05,19.07,19.03,19.06,40748.0,17.6753,17.6939,17.6567,17.6846,40748.0
2021-04-23 13:20:00,19.05,19.07,19.03,19.06,39198.0,17.6753,17.6939,17.6567,17.6846,39198.0
2021-04-23 13:25:00,19.07,19.07,19.04,19.07,29780.0,17.6939,17.6939,17.666,17.6939,29780.0
2021-04-23 13:30:00,19.07,19.1,19.06,19.07,75273.0,17.6939,17.7217,17.6846,17.6939,75273.0
2021-04-23 13:35:00,19.07,19.08,19.04,19.08,53342.0,17.6939,17.7031,17.666,17.7031,53342.0
2021-04-23 13:40:00,19.08,19.1,19.07,19.1,50251.0,17.7031,17.7217,17.6939,17.7217,50251.0
2021-04-23 13:45:00,19.1,19.13,19.09,19.12,38252.0,17.7217,17.7495,17.7124,17.7402,38252.0
2021-04-23 13:50:00,19.12,19.12,19.09,19.09,69050.0,17.7402,17.7402,17.7124,17.7124,69050.0
2021-04-23 13:55:00,19.1,19.12,19.09,19.12,41465.0,17.7217,17.7402,17.7124,17.7402,41465.0
2021-04-23 14:00:00,19.12,19.12,19.07,19.09,71262.0,17.7402,17.7402,17.6939,17.7124,71262.0
2021-04-23 14:05:00,19.09,19.12,19.08,19.12,62057.0,17.7124,17.7402,17.7031,17.7402,62057.0
2021-04-23 14:10:00,19.12,19.12,19.09,19.12,74332.0,17.7402,17.7402,17.7124,17.7402,74332.0
2021-04-23 14:15:00,19.11,19.12,19.09,19.09,33716.0,17.731,17.7402,17.7124,17.7124,33716.0
2021-04-23 14:20:00,19.1,19.11,19.05,19.05,69638.0,17.7217,17.731,17.6753,17.6753,69638.0
2021-04-23 14:25:00,19.05,19.1,19.05,19.07,197839.0,17.6753,17.7217,17.6753,17.6939,197839.0
2021-04-23 14:30:00,19.07,19.09,19.04,19.09,57510.0,17.6939,17.7124,17.666,17.7124,57510.0
2021-04-23 14:35:00,19.1,19.12,19.08,19.11,70480.0,17.7217,17.7402,17.7031,17.731,70480.0
2021-04-23 14:40:00,19.11,19.13,19.1,19.11,85610.0,17.731,17.7495,17.7217,17.731,85610.0
2021-04-23 14:45:00,19.1,19.11,19.09,19.1,42448.0,17.7217,17.731,17.7124,17.7217,42448.0
2021-04-23 14:50:00,19.11,19.12,19.09,19.12,65273.0,17.731,17.7402,17.7124,17.7402,65273.0
2021-04-23 14:55:00,19.12,19.12,19.1,19.11,55931.0,17.7402,17.7402,17.7217,17.731,55931.0
2021-04-23 15:00:00,19.11,19.12,19.06,19.07,38236.0,17.731,17.7402,17.6846,17.6939,38236.0
2021-04-23 15:05:00,19.07,19.1,19.07,19.09,68213.0,17.6939,17.7217,17.6939,17.7124,68213.0
2021-04-23 15:10:00,19.09,19.12,19.08,19.12,79684.0,17.7124,17.7402,17.7031,17.7402,79684.0
2021-04-23 15:15:00,19.11,19.12,19.09,19.11,59259.0,17.731,17.7402,17.7124,17.731,59259.0
2021-04-23 15:20:00,19.11,19.12,19.07,19.09,92174.0,17.731,17.7402,17.6939,17.7124,92174.0
2021-04-23 15:25:00,19.09,19.1,19.08,19.08,79293.0,17.7124,17.7217,17.7031,17.7031,79293.0
2021-04-23 15:30:00,19.09,19.12,19.08,19.11,110603.0,17.7124,17.7402,17.7031,17.731,110603.0
2021-04-23 15:35:00,19.12,19.13,19.08,19.08,312713.0,17.7402,17.7495,17.7031,17.7031,312713.0
2021-04-23 15:40:00,19.09,19.09,19.03,19.04,151035.0,17.7124,17.7124,17.6567,17.666,151035.0
2021-04-23 15:45:00,19.04,19.05,19.01,19.01,135315.0,17.666,17.6753,17.6382,17.6382,135315.0
2021-04-23 15:50:00,19.01,19.02,18.96,18.97,330091.0,17.6382,17.6475,17.5918,17.6011,330091.0
2021-04-23 15:55:00,18.98,19.06,18.94,19.06,1163611.0,17.6104,17.6846,17.5732,17.6846,1163611.0
2021-04-26 09:30:00,19.04,19.3,19.03,19.28,486007.0,17.666,17.9073,17.6567,17.8887,486007.0
2021-04-26 09:35:00,19.27,19.4,19.26,19.38,140816.0,17.8794,18.0,17.8701,17.9815,140816.0
2021-04-26 09:40:00,19.38,19.47,19.32,19.46,130058.0,17.9815,18.065,17.9258,18.0557,130058.0
2021-04-26 09:45:00,19.46,19.6,19.45,19.58,192160.0,18.0557,18.1856,18.0464,18.1671,192160.0
2021-04-26 09:50:00,19.58,19.64,19.44,19.48,230883.0,18.1671,18.2227,18.0372,18.0743,230883.0
2021-04-26 09:55:00,19.49,19.61,19.49,19.56,263840.0,18.0835,18.1949,18.0835,18.1485,263840.0
2021-04-26 10:00:00,19.57,19.64,19.53,19.57,137278.0,18.1578,18.2227,18.1207,18.1578,137278.0
2021-04-26 10:05:00,19.57,19.62,19.54,19.57,96646.0,18.1578,18.2042,18.1299,18.1578,96646.0
2021-04-26 10:10:00,19.57,19.6,19.51,19.59,120008.0,18.1578,18.1856,18.1021,18.1763,120008.0
2021-04-26 10:15:00,19.59,19.61,19.47,19.51,91620.0,18.1763,18.1949,18.065,18.1021,91620.0
2021-04-26 10:20:00,19.51,19.6,19.5,19.57,102456.0,18.1021,18.1856,18.0928,18.1578,102456.0
2021-04-26 10:25:00,19.57,19.62,19.52,19.62,170007.0,18.1578,18.2042,18.1114,18.2042,170007.0
2021-04-26 10:30:00,19.61,19.63,19.56,19.62,102689.0,18.1949,18.2134,18.1485,18.2042,102689.0
2021-04-26 10:35:00,19.63,19.68,19.58,19.59,158548.0,18.2134,18.2598,18.1671,18.1763,158548.0
2021-04-26 10:40:00,19.58,19.58,19.49,19.51,89085.0,18.1671,18.1671,18.0835,18.1021,89085.0
2021-04-26 10:45:00,19.51,19.51,19.45,19.48,80603.0,18.1021,18.1021,18.0464,18.0743,80603.0
2021-04-26 10:50:00,19.47,19.51,19.46,19.49,60531.0,18.065,18.1021,18.0557,18.0835,60531.0
2021-04-26 10:55:00,19.49,19.5,19.41,19.46,104920.0,18.0835,18.0928,18.0093,18.0557,104920.0
2021-04-26 11:00:00,19.45,19.51,19.44,19.47,79933.0,18.0464,18.1021,18.0372,18.065,79933.0
2021-04-26 11:05:00,19.47,19.49,19.41,19.42,76836.0,18.065,18.0835,18.0093,18.0186,76836.0
2021-04-26 11:10:00,19.42,19.44,19.37,19.44,72790.0,18.0186,18.0372,17.9722,18.0372,72790.0
2021-04-26 11:15:00,19.43,19.5,19.42,19.48,50657.0,18.0279,18.0928,18.0186,18.0743,50657.0
2021-04-26 11:20:00,19.48,19.5,19.47,19.49,66092.0,18.0743,18.0928,18.065,18.0835,66092.0
2021-04-26 11:25:00,19.49,19.51,19.46,19.48,61966.0,18.0835,18.1021,18.0557,18.0743,61966.0
2021-04-26 11:30:00,19.47,19.5,19.46,19.48,47068.0,18.065,18.0928,18.0557,18.0743,47068.0
2021-04-26 11:35:00,19.48,19.48,19.4,19.42,48671.0,18.0743,18.0743,18.0,18.0186,48671.0
2021-04-26 11:40:00,19.42,19.45,19.4,19.41,88964.0,18.0186,18.0464,18.0,18.0093,88964.0
2021-04-26 11:45:00,19.41,19.45,19.4,19.41,47907.0,18.0093,18.0464,18.0,18.0093,47907.0
2021-04-26 11:50:00,19.41,19.44,19.4,19.41,42533.0,18.0093,18.0372,18.0,18.0093,42533.0
2021-04-26 11:55:00,19.41,19.47,19.4,19.45,37822.0,18.0093,18.065,18.0,18.0464,37822.0
2021-04-26 12:00:00,19.46,19.46,19.42,19.44,36911.0,18.0557,18.0557,18.0186,18.0372,36911.0
2021-04-26 12:05:00,19.43,19.45,19.41,19.42,41554.0,18.0279,18.0464,18.0093,18.0186,41554.0
2021-04-26 12:10:00,19.42,19.44,19.4,19.43,38745.0,18.0186,18.0372,18.0,18.0279,38745.0
2021-04-26 12:15:00,19.43,19.43,19.37,19.38,40733.0,18.0279,18.0279,17.9722,17.9815,40733.0
2021-04-26 12:20:00,19.38,19.4,19.35,19.37,88319.0,17.9815,18.0,17.9537,17.9722,88319.0
2021-04-26 12:25:00,19.37,19.37,19.34,19.36,89319.0,17.9722,17.9722,17.9444,17.9629,89319.0
2021-04-26 12:30:00,19.36,19.36,19.31,19.35,74111.0,17.9629,17.9629,17.9165,17.9537,74111.0
2021-04-26 12:35:00,19.35,19.35,19.31,19.33,26222.0,17.9537,17.9537,17.9165,17.9351,26222.0
2021-04-26 12:40:00,19.32,19.38,19.32,19.35,84436.0,17.9258,17.9815,17.9258,17.9537,84436.0
2021-04-26 12:45:00,19.35,19.37,19.34,19.34,47515.0,17.9537,17.9722,17.9444,17.9444,47515.0
2021-04-26 12:50:00,19.34,19.36,19.32,19.34,49555.0,17.9444,17.9629,17.9258,17.9444,49555.0
2021-04-26 12:55:00,19.34,19.35,19.31,19.34,52542.0,17.9444,17.9537,17.9165,17.9444,52542.0
2021-04-26 13:00:00,19.34,19.35,19.32,19.32,24961.0,17.9444,17.9537,17.9258,17.9258,24961.0
2021-04-26 13:05:00,19.32,19.35,19.31,19.34,48905.0,17.9258,17.9537,17.9165,17.9444,48905.0
2021-04-26 13:10:00,19.34,19.36,19.32,19.32,28617.0,17.9444,17.9629,17.9258,17.9258,28617.0
2021-04-26 13:15:00,19.33,19.36,19.32,19.36,27833.0,17.9351,17.9629,17.9258,17.9629,27833.0
2021-04-26 13:20:00,19.36,19.37,19.33,19.34,41553.0,17.9629,17.9722,17.9351,17.9444,41553.0
2021-04-26 13:25:00,19.34,19.34,19.3,19.31,36929.0,17.9444,17.9444,17.9073,17.9165,36929.0
2021-04-26 13:30:00,19.32,19.33,19.29,19.3,46251.0,17.9258,17.9351,17.898,17.9073,46251.0
2021-04-26 13:35:00,19.3,19.31,19.27,19.28,35298.0,17.9073,17.9165,17.8794,17.8887,35298.0
2021-04-26 13:40:00,19.27,19.3,19.26,19.29,68610.0,17.8794,17.9073,17.8701,17.898,68610.0
2021-04-26 13:45:00,19.29,19.3,19.27,19.3,36272.0,17.898,17.9073,17.8794,17.9073,36272.0
2021-04-26 13:50:00,19.29,19.3,19.26,19.27,14449.0,17.898,17.9073,17.8701,17.8794,14449.0
2021-04-26 13:55:00,19.26,19.3,19.26,19.28,54414.0,17.8701,17.9073,17.8701,17.8887,54414.0
2021-04-26 14:00:00,19.28,19.31,19.27,19.3,50480.0,17.8887,17.9165,17.8794,17.9073,50480.0
2021-04-26 14:05:00,19.3,19.31,19.28,19.29,16361.0,17.9073,17.9165,17.8887,17.898,16361.0
2021-04-26 14:10:00,19.29,19.29,19.27,19.29,40640.0,17.898,17.898,17.8794,17.898,40640.0
2021-04-26 14:15:00,19.28,19.29,19.26,19.27,34564.0,17.8887,17.898,17.8701,17.8794,34564.0
2021-04-26 14:20:00,19.26,19.27,19.23,19.25,36112.0,17.8701,17.8794,17.8423,17.8609,36112.0
2021-04-26 14:25:00,19.25,19.29,19.23,19.28,51049.0,17.8609,17.898,17.8423,17.8887,51049.0
2021-04-26 14:30:00,19.29,19.29,19.23,19.23,54396.0,17.898,17.898,17.8423,17.8423,54396.0
2021-04-26 14:35:00,19.23,19.26,19.22,19.25,55828.0,17.8423,17.8701,17.833,17.8609,55828.0
2021-04-26 14:40:00,19.24,19.29,19.23,19.28,50314.0,17.8516,17.898,17.8423,17.8887,50314.0
2021-04-26 14:45:00,19.27,19.27,19.24,19.26,48609.0,17.8794,17.8794,17.8516,17.8701,48609.0
2021-04-26 14:50:00,19.26,19.31,19.25,19.3,76092.0,17.8701,17.9165,17.8609,17.9073,76092.0
2021-04-26 14:55:00,19.29,19.32,19.28,19.3,66246.0,17.898,17.9258,17.8887,17.9073,66246.0
2021-04-26 15:00:00,19.31,19.33,19.27,19.29,73280.0,17.9165,17.9351,17.8794,17.898,73280.0
2021-04-26 15:05:00,19.3,19.33,19.29,19.31,60736.0,17.9073,17.9351,17.898,17.9165,60736.0
2021-04-26 15:10:00,19.31,19.32,19.28,19.28,65152.0,17.9165,17.9258,17.8887,17.8887,65152.0
2021-04-26 15:15:00,19.28,19.37,19.28,19.37,99663.0,17.8887,17.9722,17.8887,17.9722,99663.0
2021-04-26 15:20:00,19.37,19.41,19.36,19.39,98832.0,17.9722,18.0093,17.9629,17.9908,98832.0
2021-04-26 15:25:00,19.39,19.39,19.27,19.28,82055.0,17.9908,17.9908,17.8794,17.8887,82055.0
2021-04-26 15:30:00,19.28,19.34,19.25,19.34,171658.0,17.8887,17.9444,17.8609,17.9444,171658.0
2021-04-26 15:35:00,19.33,19.4,19.32,19.37,82415.0,17.9351,18.0,17.9258,17.9722,82415.0
2021-04-26 15:40:00,19.36,19.37,19.33,19.37,108533.0,17.9629,17.9722,17.9351,17.9722,108533.0
2021-04-26 15:45:00,19.36,19.39,19.34,19.34,213201.0,17.9629,17.9908,17.9444,17.9444,213201.0
2021-04-26 15:50:00,19.34,19.44,19.34,19.44,324101.0,17.9444,18.0372,17.9444,18.0372,324101.0
2021-04-26 15:55:00,19.44,19.44,19.38,19.43,708780.0,18.0372,18.0372,17.9815,18.0279,708780.0
2021-04-27 09:30:00,19.4,19.52,19.34,19.44,265907.0,18.0,18.1114,17.9444,18.0372,265907.0
2021-04-27 09:35:00,19.43,19.5,19.4,19.43,105790.0,18.0279,18.0928,18.0,18.0279,105790.0
2021-04-27 09:40:00,19.43,19.43,19.34,19.37,105055.0,18.0279,18.0279,17.9444,17.9722,105055.0
2021-04-27 09:45:00,19.37,19.39,19.22,19.26,168968.0,17.9722,17.9908,17.833,17.8701,168968.0
2021-04-27 09:50:00,19.26,19.41,19.23,19.4,87118.0,17.8701,18.0093,17.8423,18.0,87118.0
2021-04-27 09:55:00,19.41,19.44,19.33,19.33,76922.0,18.0093,18.0372,17.9351,17.9351,76922.0
2021-04-27 10:00:00,19.33,19.34,19.26,19.3,153177.0,17.9351,17.9444,17.8701,17.9073,153177.0
2021-04-27 10:05:00,19.3,19.35,19.28,19.31,72637.0,17.9073,17.9537,17.8887,17.9165,72637.0
2021-04-27 10:10:00,19.32,19.32,19.24,19.27,79336.0,17.9258,17.9258,17.8516,17.8794,79336.0
2021-04-27 10:15:00,19.27,19.27,19.2,19.23,57222.0,17.8794,17.8794,17.8145,17.8423,57222.0
2021-04-27 10:20:00,19.22,19.23,19.17,19.22,60825.0,17.833,17.8423,17.7866,17.833,60825.0
2021-04-27 10:25:00,19.22,19.23,19.18,19.21,45785.0,17.833,17.8423,17.7959,17.8238,45785.0
2021-04-27 10:30:00,19.22,19.26,19.2,19.26,37247.0,17.833,17.8701,17.8145,17.8701,37247.0
2021-04-27 10:35:00,19.26,19.26,19.2,19.21,71521.0,17.8701,17.8701,17.8145,17.8238,71521.0
2021-04-27 10:40:00,19.21,19.3,19.2,19.3,40097.0,17.8238,17.9073,17.8145,17.9073,40097.0
2021-04-27 10:45:00,19.3,19.32,19.28,19.31,55604.0,17.9073,17.9258,17.8887,17.9165,55604.0
2021-04-27 10:50:00,19.31,19.34,19.29,19.29,38837.0,17.9165,17.9444,17.898,17.898,38837.0
2021-04-27 10:55:00,19.29,19.34,19.27,19.32,32923.0,17.898,17.9444,17.8794,17.9258,32923.0
2021-04-27 11:00:00,19.33,19.34,19.29,19.3,52798.0,17.9351,17.9444,17.898,17.9073,52798.0
2021-04-27 11:05:00,19.3,19.32,19.25,19.26,53624.0,17.9073,17.9258,17.8609,17.8701,53624.0
2021-04-27 11:10:00,19.26,19.28,19.23,19.28,64277.0,17.8701,17.8887,17.8423,17.8887,64277.0
2021-04-27 11:15:00,19.27,19.32,19.27,19.32,25295.0,17.8794,17.9258,17.8794,17.9258,25295.0
2021-04-27 11:20:00,19.32,19.35,19.3,19.34,38854.0,17.9258,17.9537,17.9073,17.9444,38854.0
2021-04-27 11:25:00,19.34,19.34,19.28,19.3,37629.0,17.9444,17.9444,17.8887,17.9073,37629.0
2021-04-27 11:30:00,19.3,19.36,19.3,19.36,90197.0,17.9073,17.9629,17.9073,17.9629,90197.0
2021-04-27 11:35:00,19.36,19.41,19.35,19.37,57817.0,17.9629,18.0093,17.9537,17.9722,57817.0
2021-04-27 11:40:00,19.36,19.36,19.29,19.3,36419.0,17.9629,17.9629,17.898,17.9073,36419.0
2021-04-27 11:45:00,19.3,19.35,19.29,19.3,33977.0,17.9073,17.9537,17.898,17.9073,33977.0
2021-04-27 11:50:00,19.29,19.3,19.28,19.28,31004.0,17.898,17.9073,17.8887,17.8887,31004.0
2021-04-27 11:55:00,19.28,19.29,19.25,19.27,29627.0,17.8887,17.898,17.8609,17.8794,29627.0
2021-04-27 12:00:00,19.28,19.36,19.27,19.35,58454.0,17.8887,17.9629,17.8794,17.9537,58454.0
2021-04-27 12:05:00,19.36,19.36,19.3,19.31,20290.0,17.9629,17.9629,17.9073,17.9165,20290.0
2021-04-27 12:10:00,19.31,19.38,19.31,19.37,83629.0,17.9165,17.9815,17.9165,17.9722,83629.0
2021-04-27 12:15:00,19.38,19.38,19.32,19.36,64344.0,17.9815,17.9815,17.9258,17.9629,64344.0
2021-04-27 12:20:00,19.36,19.38,19.34,19.35,60599.0,17.9629,17.9815,17.9444,17.9537,60599.0
2021-04-27 12:25:00,19.35,19.35,19.26,19.28,74413.0,17.9537,17.9537,17.8701,17.8887,74413.0
2021-04-27 12:30:00,19.28,19.29,19.22,19.22,53179.0,17.8887,17.898,17.833,17.833,53179.0
2021-04-27 12:35:00,19.22,19.24,19.18,19.18,92573.0,17.833,17.8516,17.7959,17.7959,92573.0
2021-04-27 12:40:00,19.18,19.19,19.11,19.13,85270.0,17.7959,17.8052,17.731,17.7495,85270.0
2021-04-27 12:45:00,19.13,19.16,19.11,19.11,60316.0,17.7495,17.7774,17.731,17.731,60316.0
2021-04-27 12:50:00,19.12,19.14,19.08,19.1,109811.0,17.7402,17.7588,17.7031,17.7217,109811.0
2021-04-27 12:55:00,19.1,19.11,19.06,19.06,64717.0,17.7217,17.731,17.6846,17.6846,64717.0
2021-04-27 13:00:00,19.06,19.14,19.05,19.13,83962.0,17.6846,17.7588,17.6753,17.7495,83962.0
2021-04-27 13:05:00,19.13,19.15,19.1,19.12,47702.0,17.7495,17.7681,17.7217,17.7402,47702.0
2021-04-27 13:10:00,19.12,19.14,19.11,19.13,45716.0,17.7402,17.7588,17.731,17.7495,45716.0
2021-04-27 13:15:00,19.12,19.13,19.07,19.07,42572.0,17.7402,17.7495,17.6939,17.6939,42572.0
2021-04-27 13:20:00,19.07,19.09,19.0,19.01,106211.0,17.6939,17.7124,17.6289,17.6382,106211.0
2021-04-27 13:25:00,19.01,19.03,18.99,19.0,124515.0,17.6382,17.6567,17.6196,17.6289,124515.0
2021-04-27 13:30:00,19.0,19.03,18.98,19.01,64569.0,17.6289,17.6567,17.6104,17.6382,64569.0
2021-04-27 13:35:00,19.02,19.05,19.01,19.04,32201.0,17.6475,17.6753,17.6382,17.666,32201.0
2021-04-27 13:40:00,19.05,19.06,19.02,19.03,90171.0,17.6753,17.6846,17.6475,17.6567,90171.0
2021-04-27 13:45:00,19.02,19.08,18.64,18.97,365097.0,17.6475,17.7031,17.2949,17.6011,365097.0
2021-04-27 13:50:00,18.97,18.98,18.92,18.95,172983.0,17.6011,17.6104,17.5547,17.5825,172983.0
2021-04-27 13:55:00,18.95,18.96,18.9,18.94,121574.0,17.5825,17.5918,17.5361,17.5732,121574.0
2021-04-27 14:00:00,18.93,18.94,18.88,18.88,147274.0,17.564,17.5732,17.5176,17.5176,147274.0
2021-04-27 14:05:00,18.88,18.9,18.85,18.87,153129.0,17.5176,17.5361,17.4897,17.5083,153129.0
2021-04-27 14:10:00,18.86,18.89,18.79,18.79,154396.0,17.499,17.5268,17.4341,17.4341,154396.0
2021-04-27 14:15:00,18.79,18.85,18.79,18.85,64815.0,17.4341,17.4897,17.4341,17.4897,64815.0
2021-04-27 14:20:00,18.84,18.91,18.83,18.89,85492.0,17.4805,17.5454,17.4712,17.5268,85492.0
2021-04-27 14:25:00,18.9,18.94,18.9,18.93,100227.0,17.5361,17.5732,17.5361,17.564,100227.0
2021-04-27 14:30:00,18.94,18.95,18.87,18.94,194770.0,17.5732,17.5825,17.5083,17.5732,194770.0
2021-04-27 14:35:00,18.94,19.0,18.93,18.98,128166.0,17.5732,17.6289,17.564,17.6104,128166.0
2021-04-27 14:40:00,18.98,19.0,18.95,18.97,80245.0,17.6104,17.6289,17.5825,17.6011,80245.0
2021-04-27 14:45:00,18.98,19.02,18.97,18.99,107385.0,17.6104,17.6475,17.6011,17.6196,107385.0
2021-04-27 14:50:00,19.0,19.02,18.97,19.0,121116.0,17.6289,17.6475,17.6011,17.6289,121116.0
2021-04-27 14:55:00,19.0,19.03,18.99,19.01,57357.0,17.6289,17.6567,17.6196,17.6382,57357.0
2021-04-27 15:00:00,19.0,19.03,18.98,19.02,85254.0,17.6289,17.6567,17.6104,17.6475,85254.0
2021-04-27 15:05:00,19.02,19.03,19.01,19.03,77974.0,17.6475,17.6567,17.6382,17.6567,77974.0
2021-04-27 15:10:00,19.03,19.1,19.02,19.1,136781.0,17.6567,17.7217,17.6475,17.7217,136781.0
2021-04-27 15:15:00,19.1,19.14,19.09,19.14,168430.0,17.7217,17.7588,17.7124,17.7588,168430.0
2021-04-27 15:20:00,19.14,19.22,19.14,19.21,117652.0,17.7588,17.833,17.7588,17.8238,117652.0
2021-04-27 15:25:00,19.21,19.22,19.17,19.2,115980.0,17.8238,17.833,17.7866,17.8145,115980.0
2021-04-27 15:30:00,19.2,19.22,19.19,19.21,115270.0,17.8145,17.833,17.8052,17.8238,115270.0
2021-04-27 15:35:00,19.21,19.27,19.2,19.24,117656.0,17.8238,17.8794,17.8145,17.8516,117656.0
2021-04-27 15:40:00,19.23,19.29,19.23,19.28,147008.0,17.8423,17.898,17.8423,17.8887,147008.0
2021-04-27 15:45:00,19.28,19.32,19.27,19.32,170384.0,17.8887,17.9258,17.8794,17.9258,170384.0
2021-04-27 15:50:00,19.32,19.33,19.29,19.3,206267.0,17.9258,17.9351,17.898,17.9073,206267.0
2021-04-27 15:55:00,19.3,19.33,19.29,19.32,634635.0,17.9073,17.9351,17.898,17.9258,634635.0
2021-04-28 09:30:00,19.5,19.69,19.43,19.68,352785.0,18.0928,18.2691,18.0279,18.2598,352785.0
2021-04-28 09:35:00,19.68,19.76,19.66,19.73,193222.0,18.2598,18.3341,18.2413,18.3062,193222.0
2021-04-28 09:40:00,19.73,19.81,19.71,19.76,190603.0,18.3062,18.3805,18.2877,18.3341,190603.0
2021-04-28 09:45:00,19.76,19.76,19.59,19.61,103848.0,18.3341,18.3341,18.1763,18.1949,103848.0
2021-04-28 09:50:00,19.6,19.62,19.53,19.62,122877.0,18.1856,18.2042,18.1207,18.2042,122877.0
2021-04-28 09:55:00,19.63,19.64,19.56,19.61,63822.0,18.2134,18.2227,18.1485,18.1949,63822.0
2021-04-28 10:00:00,19.6,19.66,19.55,19.66,64001.0,18.1856,18.2413,18.1392,18.2413,64001.0
2021-04-28 10:05:00,19.66,19.71,19.62,19.69,74967.0,18.2413,18.2877,18.2042,18.2691,74967.0
2021-04-28 10:10:00,19.69,19.72,19.64,19.65,92657.0,18.2691,18.297,18.2227,18.232,92657.0
2021-04-28 10:15:00,19.64,19.8,19.63,19.8,82183.0,18.2227,18.3712,18.2134,18.3712,82183.0
2021-04-28 10:20:00,19.79,19.8,19.73,19.78,60134.0,18.3619,18.3712,18.3062,18.3526,60134.0
2021-04-28 10:25:00,19.79,19.88,19.76,19.87,135160.0,18.3619,18.4454,18.3341,18.4361,135160.0
2021-04-28 10:30:00,19.87,19.99,19.87,19.94,179149.0,18.4361,18.5475,18.4361,18.5011,179149.0
2021-04-28 10:35:00,19.95,19.95,19.91,19.93,84537.0,18.5104,18.5104,18.4732,18.4918,84537.0
2021-04-28 10:40:00,19.94,19.99,19.91,19.95,120800.0,18.5011,18.5475,18.4732,18.5104,120800.0
2021-04-28 10:45:00,19.96,20.04,19.94,20.0,336156.0,18.5196,18.5939,18.5011,18.5567,336156.0
2021-04-28 10:50:00,20.0,20.05,19.99,19.99,92179.0,18.5567,18.6031,18.5475,18.5475,92179.0
2021-04-28 10:55:00,19.99,20.0,19.9,19.98,138178.0,18.5475,18.5567,18.464,18.5382,138178.0
2021-04-28 11:00:00,19.98,20.05,19.97,20.01,70742.0,18.5382,18.6031,18.5289,18.566,70742.0
2021-04-28 11:05:00,20.01,20.04,19.92,19.94,70477.0,18.566,18.5939,18.4825,18.5011,70477.0
2021-04-28 11:10:00,19.94,19.98,19.93,19.94,57887.0,18.5011,18.5382,18.4918,18.5011,57887.0
2021-04-28 11:15:00,19.94,20.07,19.94,20.06,130636.0,18.5011,18.6217,18.5011,18.6124,130636.0
2021-04-28 11:20:00,20.06,20.14,20.05,20.1,162035.0,18.6124,18.6866,18.6031,18.6495,162035.0
2021-04-28 11:25:00,20.11,20.13,20.05,20.12,91181.0,18.6588,18.6774,18.6031,18.6681,91181.0
2021-04-28 11:30:00,20.12,20.13,20.06,20.08,42413.0,18.6681,18.6774,18.6124,18.631,42413.0
2021-04-28 11:35:00,20.08,20.14,20.05,20.07,54643.0,18.631,18.6866,18.6031,18.6217,54643.0
2021-04-28 11:40:00,20.07,20.1,20.05,20.06,90688.0,18.6217,18.6495,18.6031,18.6124,90688.0
2021-04-28 11:45:00,20.06,20.1,20.05,20.05,95588.0,18.6124,18.6495,18.6031,18.6031,95588.0
2021-04-28 11:50:00,20.06,20.09,20.03,20.04,108376.0,18.6124,18.6403,18.5846,18.5939,108376.0
2021-04-28 11:55:00,20.04,20.09,20.03,20.08,75486.0,18.5939,18.6403,18.5846,18.631,75486.0
2021-04-28 12:00:00,20.09,20.14,20.05,20.14,60269.0,18.6403,18.6866,18.6031,18.6866,60269.0
2021-04-28 12:05:00,20.14,20.17,20.11,20.12,128481.0,18.6866,18.7145,18.6588,18.6681,128481.0
2021-04-28 12:10:00,20.12,20.13,20.09,20.1,60255.0,18.6681,18.6774,18.6403,18.6495,60255.0
2021-04-28 12:15:00,20.1,20.13,20.09,20.12,41331.0,18.6495,18.6774,18.6403,18.6681,41331.0
2021-04-28 12:20:00,20.12,20.12,20.03,20.07,64853.0,18.6681,18.6681,18.5846,18.6217,64853.0
2021-04-28 12:25:00,20.07,20.12,20.07,20.09,29215.0,18.6217,18.6681,18.6217,18.6403,29215.0
2021-04-28 12:30:00,20.09,20.15,20.08,20.14,57652.0,18.6403,18.6959,18.631,18.6866,57652.0
2021-04-28 12:35:00,20.14,20.19,20.13,20.18,45259.0,18.6866,18.733,18.6774,18.7238,45259.0
2021-04-28 12:40:00,20.17,20.18,20.11,20.11,49098.0,18.7145,18.7238,18.6588,18.6588,49098.0
2021-04-28 12:45:00,20.12,20.18,20.11,20.17,70069.0,18.6681,18.7238,18.6588,18.7145,70069.0
2021-04-28 12:50:00,20.18,20.18,20.09,20.11,42494.0,18.7238,18.7238,18.6403,18.6588,42494.0
2021-04-28 12:55:00,20.11,20.16,20.11,20.13,47609.0,18.6588,18.7052,18.6588,18.6774,47609.0
2021-04-28 13:00:00,20.13,20.18,20.11,20.12,70862.0,18.6774,18.7238,18.6588,18.6681,70862.0
2021-04-28 13:05:00,20.12,20.17,20.11,20.17,35121.0,18.6681,18.7145,18.6588,18.7145,35121.0
2021-04-28 13:10:00,20.17,20.18,20.14,20.15,56242.0,18.7145,18.7238,18.6866,18.6959,56242.0
2021-04-28 13:15:00,20.15,20.2,20.14,20.19,33854.0,18.6959,18.7423,18.6866,18.733,33854.0
2021-04-28 13:20:00,20.19,20.2,20.13,20.15,58667.0,18.733,18.7423,18.6774,18.6959,58667.0
2021-04-28 13:25:00,20.14,20.15,20.11,20.12,34745.0,18.6866,18.6959,18.6588,18.6681,34745.0
2021-04-28 13:30:00,20.13,20.13,20.07,20.09,41049.0,18.6774,18.6774,18.6217,18.6403,41049.0
2021-04-28 13:35:00,20.08,20.12,20.05,20.12,58260.0,18.631,18.6681,18.6031,18.6681,58260.0
2021-04-28 13:40:00,20.12,20.14,20.1,20.12,43790.0,18.6681,18.6866,18.6495,18.6681,43790.0
2021-04-28 13:45:00,20.12,20.13,20.1,20.12,46183.0,18.6681,18.6774,18.6495,18.6681,46183.0
2021-04-28 13:50:00,20.11,20.13,20.1,20.11,46933.0,18.6588,18.6774,18.6495,18.6588,46933.0
2021-04-28 13:55:00,20.11,20.14,20.1,20.12,64624.0,18.6588,18.6866,18.6495,18.6681,64624.0
2021-04-28 14:00:00,20.12,20.17,20.08,20.11,95053.0,18.6681,18.7145,18.631,18.6588,95053.0
2021-04-28 14:05:00,20.12,20.14,20.1,20.13,58056.0,18.6681,18.6866,18.6495,18.6774,58056.0
2021-04-28 14:10:00,20.13,20.17,20.09,20.17,64756.0,18.6774,18.7145,18.6403,18.7145,64756.0
2021-04-28 14:15:00,20.17,20.19,20.09,20.12,397167.0,18.7145,18.733,18.6403,18.6681,397167.0
2021-04-28 14:20:00,20.13,20.16,20.12,20.15,85520.0,18.6774,18.7052,18.6681,18.6959,85520.0
2021-04-28 14:25:00,20.16,20.17,20.13,20.16,29252.0,18.7052,18.7145,18.6774,18.7052,29252.0
2021-04-28 14:30:00,20.16,20.16,20.09,20.12,61879.0,18.7052,18.7052,18.6403,18.6681,61879.0
2021-04-28 14:35:00,20.12,20.16,20.11,20.11,46071.0,18.6681,18.7052,18.6588,18.6588,46071.0
2021-04-28 14:40:00,20.11,20.16,20.1,20.16,43011.0,18.6588,18.7052,18.6495,18.7052,43011.0
2021-04-28 14:45:00,20.16,20.19,20.14,20.16,87045.0,18.7052,18.733,18.6866,18.7052,87045.0
2021-04-28 14:50:00,20.17,20.24,20.15,20.24,95077.0,18.7145,18.7794,18.6959,18.7794,95077.0
2021-04-28 14:55:00,20.23,20.24,20.19,20.21,59702.0,18.7701,18.7794,18.733,18.7516,59702.0
2021-04-28 15:00:00,20.21,20.24,20.2,20.23,55920.0,18.7516,18.7794,18.7423,18.7701,55920.0
2021-04-28 15:05:00,20.23,20.23,20.18,20.18,94757.0,18.7701,18.7701,18.7238,18.7238,94757.0
2021-04-28 15:10:00,20.18,20.19,20.12,20.16,101821.0,18.7238,18.733,18.6681,18.7052,101821.0
2021-04-28 15:15:00,20.16,20.21,20.15,20.21,36187.0,18.7052,18.7516,18.6959,18.7516,36187.0
2021-04-28 15:20:00,20.21,20.24,20.18,20.18,71550.0,18.7516,18.7794,18.7238,18.7238,71550.0
2021-04-28 15:25:00,20.19,20.23,20.18,20.19,63610.0,18.733,18.7701,18.7238,18.733,63610.0
2021-04-28 15:30:00,20.19,20.21,20.15,20.16,96310.0,18.733,18.7516,18.6959,18.7052,96310.0
2021-04-28 15:35:00,20.17,20.23,20.16,20.22,105149.0,18.7145,18.7701,18.7052,18.7609,105149.0
2021-04-28 15:40:00,20.22,20.24,20.2,20.22,128749.0,18.7609,18.7794,18.7423,18.7609,128749.0
2021-04-28 15:45:00,20.21,20.23,20.18,20.2,163727.0,18.7516,18.7701,18.7238,18.7423,163727.0
2021-04-28 15:50:00,20.2,20.2,20.1,20.14,315523.0,18.7423,18.7423,18.6495,18.6866,315523.0
2021-04-28 15:55:00,20.14,20.16,20.1,20.14,523714.0,18.6866,18.7052,18.6495,18.6866,523714.0
2021-04-29 09:30:00,20.39,20.59,20.37,20.46,526608.0,18.9186,19.1042,18.9,18.9836,526608.0
2021-04-29 09:35:00,20.45,20.51,20.33,20.49,259234.0,18.9743,19.0299,18.8629,19.0114,259234.0
2021-04-29 09:40:00,20.49,20.53,20.45,20.49,135814.0,19.0114,19.0485,18.9743,19.0114,135814.0
2021-04-29 09:45:00,20.5,20.6,20.48,20.55,168474.0,19.0207,19.1134,19.0021,19.0671,168474.0
2021-04-29 09:50:00,20.55,20.57,20.45,20.51,149694.0,19.0671,19.0856,18.9743,19.0299,149694.0
2021-04-29 09:55:00,20.5,20.61,20.5,20.52,102340.0,19.0207,19.1227,19.0207,19.0392,102340.0
2021-04-29 10:00:00,20.53,20.55,20.36,20.37,142889.0,19.0485,19.0671,18.8908,18.9,142889.0
2021-04-29 10:05:00,20.36,20.4,20.28,20.31,170874.0,18.8908,18.9279,18.8165,18.8444,170874.0
2021-04-29 10:10:00,20.3,20.33,20.25,20.26,167825.0,18.8351,18.8629,18.7887,18.798,167825.0
2021-04-29 10:15:00,20.26,20.3,20.23,20.28,137223.0,18.798,18.8351,18.7701,18.8165,137223.0
2021-04-29 10:20:00,20.29,20.31,20.24,20.28,95782.0,18.8258,18.8444,18.7794,18.8165,95782.0
2021-04-29 10:25:00,20.27,20.28,20.2,20.23,165714.0,18.8073,18.8165,18.7423,18.7701,165714.0
2021-04-29 10:30:00,20.23,20.24,20.11,20.17,121450.0,18.7701,18.7794,18.6588,18.7145,121450.0
2021-04-29 10:35:00,20.17,20.17,20.08,20.12,138816.0,18.7145,18.7145,18.631,18.6681,138816.0
2021-04-29 10:40:00,20.12,20.2,20.09,20.14,106275.0,18.6681,18.7423,18.6403,18.6866,106275.0
2021-04-29 10:45:00,20.12,20.17,20.09,20.14,102140.0,18.6681,18.7145,18.6403,18.6866,102140.0
2021-04-29 10:50:00,20.13,20.23,20.13,20.21,91490.0,18.6774,18.7701,18.6774,18.7516,91490.0
2021-04-29 10:55:00,20.21,20.26,20.18,20.24,89730.0,18.7516,18.798,18.7238,18.7794,89730.0
2021-04-29 11:00:00,20.24,20.36,20.23,20.32,207770.0,18.7794,18.8908,18.7701,18.8537,207770.0
2021-04-29 11:05:00,20.32,20.34,20.28,20.29,49762.0,18.8537,18.8722,18.8165,18.8258,49762.0
2021-04-29 11:10:00,20.29,20.33,20.27,20.28,47800.0,18.8258,18.8629,18.8073,18.8165,47800.0
2021-04-29 11:15:00,20.27,20.27,20.14,20.16,90913.0,18.8073,18.8073,18.6866,18.7052,90913.0
2021-04-29 11:20:00,20.16,20.17,20.08,20.1,110882.0,18.7052,18.7145,18.631,18.6495,110882.0
2021-04-29 11:25:00,20.11,20.17,20.07,20.14,72951.0,18.6588,18.7145,18.6217,18.6866,72951.0
2021-04-29 11:30:00,20.14,20.15,20.06,20.07,59000.0,18.6866,18.6959,18.6124,18.6217,59000.0
2021-04-29 11:35:00,20.07,20.07,20.01,20.03,74776.0,18.6217,18.6217,18.566,18.5846,74776.0
2021-04-29 11:40:00,20.03,20.1,20.01,20.09,67977.0,18.5846,18.6495,18.566,18.6403,67977.0
2021-04-29 11:45:00,20.08,20.09,20.03,20.03,34903.0,18.631,18.6403,18.5846,18.5846,34903.0
2021-04-29 11:50:00,20.02,20.09,20.0,20.07,62549.0,18.5753,18.6403,18.5567,18.6217,62549.0
2021-04-29 11:55:00,20.07,20.12,20.06,20.08,47269.0,18.6217,18.6681,18.6124,18.631,47269.0
2021-04-29 12:00:00,20.09,20.09,19.95,19.98,45383.0,18.6403,18.6403,18.5104,18.5382,45383.0
2021-04-29 12:05:00,19.98,19.99,19.92,19.95,92372.0,18.5382,18.5475,18.4825,18.5104,92372.0
2021-04-29 12:10:00,19.95,19.97,19.91,19.96,65580.0,18.5104,18.5289,18.4732,18.5196,65580.0
2021-04-29 12:15:00,19.97,19.98,19.9,19.97,80769.0,18.5289,18.5382,18.464,18.5289,80769.0
2021-04-29 12:20:00,19.96,20.02,19.95,19.98,48666.0,18.5196,18.5753,18.5104,18.5382,48666.0
2021-04-29 12:25:00,19.98,19.99,19.91,19.95,65709.0,18.5382,18.5475,18.4732,18.5104,65709.0
2021-04-29 12:30:00,19.94,20.03,19.92,20.02,73975.0,18.5011,18.5846,18.4825,18.5753,73975.0
2021-04-29 12:35:00,20.01,20.04,20.0,20.01,58810.0,18.566,18.5939,18.5567,18.566,58810.0
2021-04-29 12:40:00,20.01,20.11,20.01,20.1,74209.0,18.566,18.6588,18.566,18.6495,74209.0
2021-04-29 12:45:00,20.1,20.12,20.08,20.11,31521.0,18.6495,18.6681,18.631,18.6588,31521.0
2021-04-29 12:50:00,20.12,20.15,20.11,20.14,55689.0,18.6681,18.6959,18.6588,18.6866,55689.0
2021-04-29 12:55:00,20.14,20.15,20.07,20.08,59852.0,18.6866,18.6959,18.6217,18.631,59852.0
2021-04-29 13:00:00,20.09,20.09,20.02,20.05,52572.0,18.6403,18.6403,18.5753,18.6031,52572.0
2021-04-29 13:05:00,20.05,20.11,20.04,20.06,42064.0,18.6031,18.6588,18.5939,18.6124,42064.0
2021-04-29 13:10:00,20.06,20.07,20.03,20.05,44982.0,18.6124,18.6217,18.5846,18.6031,44982.0
2021-04-29 13:15:00,20.05,20.06,20.02,20.03,30403.0,18.6031,18.6124,18.5753,18.5846,30403.0
2021-04-29 13:20:00,20.03,20.07,20.0,20.05,49362.0,18.5846,18.6217,18.5567,18.6031,49362.0
2021-04-29 13:25:00,20.06,20.08,20.03,20.03,54515.0,18.6124,18.631,18.5846,18.5846,54515.0
2021-04-29 13:30:00,20.04,20.11,20.03,20.07,69850.0,18.5939,18.6588,18.5846,18.6217,69850.0
2021-04-29 13:35:00,20.07,20.11,20.05,20.05,77539.0,18.6217,18.6588,18.6031,18.6031,77539.0
2021-04-29 13:40:00,20.05,20.13,20.03,20.13,43528.0,18.6031,18.6774,18.5846,18.6774,43528.0
2021-04-29 13:45:00,20.12,20.14,20.09,20.1,60966.0,18.6681,18.6866,18.6403,18.6495,60966.0
2021-04-29 13:50:00,20.1,20.11,20.06,20.07,44484.0,18.6495,18.6588,18.6124,18.6217,44484.0
2021-04-29 13:55:00,20.08,20.1,20.03,20.05,49374.0,18.631,18.6495,18.5846,18.6031,49374.0
2021-04-29 14:00:00,20.05,20.07,20.03,20.05,24356.0,18.6031,18.6217,18.5846,18.6031,24356.0
2021-04-29 14:05:00,20.05,20.1,20.03,20.07,52405.0,18.6031,18.6495,18.5846,18.6217,52405.0
2021-04-29 14:10:00,20.07,20.1,20.06,20.09,27068.0,18.6217,18.6495,18.6124,18.6403,27068.0
2021-04-29 14:15:00,20.1,20.19,20.07,20.13,105383.0,18.6495,18.733,18.6217,18.6774,105383.0
2021-04-29 14:20:00,20.13,20.18,20.12,20.17,50465.0,18.6774,18.7238,18.6681,18.7145,50465.0
2021-04-29 14:25:00,20.18,20.2,20.16,20.19,37166.0,18.7238,18.7423,18.7052,18.733,37166.0
2021-04-29 14:30:00,20.19,20.23,20.19,20.2,65163.0,18.733,18.7701,18.733,18.7423,65163.0
2021-04-29 14:35:00,20.2,20.23,20.19,20.23,26457.0,18.7423,18.7701,18.733,18.7701,26457.0
2021-04-29 14:40:00,20.23,20.27,20.2,20.27,52105.0,18.7701,18.8073,18.7423,18.8073,52105.0
2021-04-29 14:45:00,20.27,20.31,20.26,20.29,99535.0,18.8073,18.8444,18.798,18.8258,99535.0
2021-04-29 14:50:00,20.29,20.3,20.24,20.24,56262.0,18.8258,18.8351,18.7794,18.7794,56262.0
2021-04-29 14:55:00,20.24,20.27,20.2,20.22,94010.0,18.7794,18.8073,18.7423,18.7609,94010.0
2021-04-29 15:00:00,20.22,20.27,20.22,20.25,58461.0,18.7609,18.8073,18.7609,18.7887,58461.0
2021-04-29 15:05:00,20.26,20.29,20.25,20.28,40401.0,18.798,18.8258,18.7887,18.8165,40401.0
2021-04-29 15:10:00,20.28,20.3,20.27,20.28,36246.0,18.8165,18.8351,18.8073,18.8165,36246.0
2021-04-29 15:15:00,20.28,20.28,20.22,20.23,54278.0,18.8165,18.8165,18.7609,18.7701,54278.0
2021-04-29 15:20:00,20.22,20.23,20.16,20.17,59114.0,18.7609,18.7701,18.7052,18.7145,59114.0
2021-04-29 15:25:00,20.17,20.19,20.14,20.15,49322.0,18.7145,18.733,18.6866,18.6959,49322.0
2021-04-29 15:30:00,20.14,20.21,20.14,20.19,79847.0,18.6866,18.7516,18.6866,18.733,79847.0
2021-04-29 15:35:00,20.19,20.23,20.17,20.21,51356.0,18.733,18.7701,18.7145,18.7516,51356.0
2021-04-29 15:40:00,20.21,20.25,20.2,20.23,101145.0,18.7516,18.7887,18.7423,18.7701,101145.0
2021-04-29 15:45:00,20.22,20.28,20.22,20.26,119961.0,18.7609,18.8165,18.7609,18.798,119961.0
2021-04-29 15:50:00,20.26,20.3,20.26,20.29,179398.0,18.798,18.8351,18.798,18.8258,179398.0
2021-04-29 15:55:00,20.28,20.37,20.27,20.35,722616.0,18.8165,18.9,18.8073,18.8815,722616.0
2021-04-30 09:30:00,20.06,20.29,19.99,20.28,257750.0,18.6124,18.8258,18.5475,18.8165,257750.0
2021-04-30 09:35:00,20.29,20.31,20.15,20.25,120652.0,18.8258,18.8444,18.6959,18.7887,120652.0
2021-04-30 09:40:00,20.24,20.28,20.2,20.21,79699.0,18.7794,18.8165,18.7423,18.7516,79699.0
2021-04-30 09:45:00,20.21,20.36,20.2,20.35,61913.0,18.7516,18.8908,18.7423,18.8815,61913.0
2021-04-30 09:50:00,20.36,20.39,20.29,20.35,64592.0,18.8908,18.9186,18.8258,18.8815,64592.0
2021-04-30 09:55:00,20.37,20.38,20.31,20.35,42505.0,18.9,18.9093,18.8444,18.8815,42505.0
2021-04-30 10:00:00,20.35,20.39,20.3,20.35,41605.0,18.8815,18.9186,18.8351,18.8815,41605.0
2021-04-30 10:05:00,20.35,20.37,20.29,20.29,63052.0,18.8815,18.9,18.8258,18.8258,63052.0
2021-04-30 10:10:00,20.28,20.35,20.28,20.29,45489.0,18.8165,18.8815,18.8165,18.8258,45489.0
2021-04-30 10:15:00,20.3,20.31,20.14,20.16,73232.0,18.8351,18.8444,18.6866,18.7052,73232.0
2021-04-30 10:20:00,20.16,20.17,20.09,20.11,49401.0,18.7052,18.7145,18.6403,18.6588,49401.0
2021-04-30 10:25:00,20.1,20.11,20.03,20.06,79341.0,18.6495,18.6588,18.5846,18.6124,79341.0
2021-04-30 10:30:00,20.05,20.07,19.95,19.95,151949.0,18.6031,18.6217,18.5104,18.5104,151949.0
2021-04-30 10:35:00,19.95,20.02,19.93,19.96,79149.0,18.5104,18.5753,18.4918,18.5196,79149.0
2021-04-30 10:40:00,19.96,20.03,19.96,20.02,80751.0,18.5196,18.5846,18.5196,18.5753,80751.0
2021-04-30 10:45:00,20.01,20.01,19.9,19.92,107241.0,18.566,18.566,18.464,18.4825,107241.0
2021-04-30 10:50:00,19.92,19.96,19.9,19.92,73764.0,18.4825,18.5196,18.464,18.4825,73764.0
2021-04-30 10:55:00,19.93,19.93,19.87,19.91,71904.0,18.4918,18.4918,18.4361,18.4732,71904.0
2021-04-30 11:00:00,19.91,19.92,19.84,19.89,42810.0,18.4732,18.4825,18.4083,18.4547,42810.0
2021-04-30 11:05:00,19.88,19.94,19.88,19.92,56874.0,18.4454,18.5011,18.4454,18.4825,56874.0
2021-04-30 11:10:00,19.93,19.96,19.91,19.95,31916.0,18.4918,18.5196,18.4732,18.5104,31916.0
2021-04-30 11:15:00,19.95,19.95,19.87,19.89,73777.0,18.5104,18.5104,18.4361,18.4547,73777.0
2021-04-30 11:20:00,19.89,19.9,19.86,19.87,27547.0,18.4547,18.464,18.4268,18.4361,27547.0
2021-04-30 11:25:00,19.88,19.92,19.85,19.86,41881.0,18.4454,18.4825,18.4176,18.4268,41881.0
2021-04-30 11:30:00,19.85,19.91,19.83,19.88,65723.0,18.4176,18.4732,18.399,18.4454,65723.0
2021-04-30 11:35:00,19.88,19.9,19.86,19.89,50246.0,18.4454,18.464,18.4268,18.4547,50246.0
2021-04-30 11:40:00,19.89,19.91,19.86,19.88,72390.0,18.4547,18.4732,18.4268,18.4454,72390.0
2021-04-30 11:45:00,19.87,19.9,19.82,19.84,87755.0,18.4361,18.464,18.3897,18.4083,87755.0
2021-04-30 11:50:00,19.83,19.87,19.81,19.87,67201.0,18.399,18.4361,18.3805,18.4361,67201.0
2021-04-30 11:55:00,19.87,19.87,19.78,19.79,107508.0,18.4361,18.4361,18.3526,18.3619,107508.0
2021-04-30 12:00:00,19.79,19.81,19.77,19.79,101062.0,18.3619,18.3805,18.3433,18.3619,101062.0
2021-04-30 12:05:00,19.79,19.84,19.77,19.79,75907.0,18.3619,18.4083,18.3433,18.3619,75907.0
2021-04-30 12:10:00,19.78,19.82,19.77,19.79,71165.0,18.3526,18.3897,18.3433,18.3619,71165.0
2021-04-30 12:15:00,19.78,19.79,19.75,19.77,104411.0,18.3526,18.3619,18.3248,18.3433,104411.0
2021-04-30 12:20:00,19.77,19.81,19.76,19.8,108530.0,18.3433,18.3805,18.3341,18.3712,108530.0
2021-04-30 12:25:00,19.8,19.8,19.76,19.78,48220.0,18.3712,18.3712,18.3341,18.3526,48220.0
2021-04-30 12:30:00,19.79,19.81,19.75,19.8,48060.0,18.3619,18.3805,18.3248,18.3712,48060.0
2021-04-30 12:35:00,19.8,19.84,19.8,19.84,47086.0,18.3712,18.4083,18.3712,18.4083,47086.0
2021-04-30 12:40:00,19.84,19.84,19.79,19.79,57806.0,18.4083,18.4083,18.3619,18.3619,57806.0
2021-04-30 12:45:00,19.8,19.83,19.79,19.81,44607.0,18.3712,18.399,18.3619,18.3805,44607.0
2021-04-30 12:50:00,19.81,19.82,19.79,19.79,29013.0,18.3805,18.3897,18.3619,18.3619,29013.0
2021-04-30 12:55:00,19.79,19.8,19.75,19.79,47777.0,18.3619,18.3712,18.3248,18.3619,47777.0
2021-04-30 13:00:00,19.78,19.79,19.76,19.78,22792.0,18.3526,18.3619,18.3341,18.3526,22792.0
2021-04-30 13:05:00,19.78,19.83,19.76,19.83,103175.0,18.3526,18.399,18.3341,18.399,103175.0
2021-04-30 13:10:00,19.83,19.85,19.81,19.81,58980.0,18.399,18.4176,18.3805,18.3805,58980.0
2021-04-30 13:15:00,19.81,19.82,19.79,19.8,51556.0,18.3805,18.3897,18.3619,18.3712,51556.0
2021-04-30 13:20:00,19.8,19.83,19.78,19.82,32713.0,18.3712,18.399,18.3526,18.3897,32713.0
2021-04-30 13:25:00,19.82,19.83,19.81,19.82,32481.0,18.3897,18.399,18.3805,18.3897,32481.0
2021-04-30 13:30:00,19.82,19.84,19.81,19.82,32832.0,18.3897,18.4083,18.3805,18.3897,32832.0
2021-04-30 13:35:00,19.82,19.85,19.81,19.85,46532.0,18.3897,18.4176,18.3805,18.4176,46532.0
2021-04-30 13:40:00,19.85,19.89,19.84,19.86,72403.0,18.4176,18.4547,18.4083,18.4268,72403.0
2021-04-30 13:45:00,19.87,19.87,19.78,19.8,77624.0,18.4361,18.4361,18.3526,18.3712,77624.0
2021-04-30 13:50:00,19.79,19.8,19.72,19.75,84476.0,18.3619,18.3712,18.297,18.3248,84476.0
2021-04-30 13:55:00,19.75,19.75,19.7,19.73,105746.0,18.3248,18.3248,18.2784,18.3062,105746.0
2021-04-30 14:00:00,19.72,19.74,19.65,19.68,73912.0,18.297,18.3155,18.232,18.2598,73912.0
2021-04-30 14:05:00,19.68,19.7,19.66,19.67,48877.0,18.2598,18.2784,18.2413,18.2506,48877.0
2021-04-30 14:10:00,19.67,19.71,19.66,19.69,54434.0,18.2506,18.2877,18.2413,18.2691,54434.0
2021-04-30 14:15:00,19.7,19.75,19.68,19.74,52591.0,18.2784,18.3248,18.2598,18.3155,52591.0
2021-04-30 14:20:00,19.74,19.77,19.71,19.73,59650.0,18.3155,18.3433,18.2877,18.3062,59650.0
2021-04-30 14:25:00,19.74,19.74,19.69,19.69,53785.0,18.3155,18.3155,18.2691,18.2691,53785.0
2021-04-30 14:30:00,19.7,19.7,19.66,19.69,42162.0,18.2784,18.2784,18.2413,18.2691,42162.0
2021-04-30 14:35:00,19.69,19.72,19.68,19.7,36437.0,18.2691,18.297,18.2598,18.2784,36437.0
2021-04-30 14:40:00,19.7,19.73,19.69,19.71,31096.0,18.2784,18.3062,18.2691,18.2877,31096.0
2021-04-30 14:45:00,19.71,19.72,19.68,19.71,48351.0,18.2877,18.297,18.2598,18.2877,48351.0
2021-04-30 14:50:00,19.71,19.73,19.67,19.72,68367.0,18.2877,18.3062,18.2506,18.297,68367.0
2021-04-30 14:55:00,19.73,19.73,19.67,19.67,47693.0,18.3062,18.3062,18.2506,18.2506,47693.0
2021-04-30 15:00:00,19.67,19.71,19.66,19.67,64011.0,18.2506,18.2877,18.2413,18.2506,64011.0
2021-04-30 15:05:00,19.67,19.68,19.63,19.65,64153.0,18.2506,18.2598,18.2134,18.232,64153.0
2021-04-30 15:10:00,19.65,19.68,19.62,19.63,75322.0,18.232,18.2598,18.2042,18.2134,75322.0
2021-04-30 15:15:00,19.62,19.62,19.58,19.6,67399.0,18.2042,18.2042,18.1671,18.1856,67399.0
2021-04-30 15:20:00,19.6,19.66,19.59,19.61,90300.0,18.1856,18.2413,18.1763,18.1949,90300.0
2021-04-30 15:25:00,19.62,19.65,19.61,19.64,69149.0,18.2042,18.232,18.1949,18.2227,69149.0
2021-04-30 15:30:00,19.64,19.65,19.58,19.58,85023.0,18.2227,18.232,18.1671,18.1671,85023.0
2021-04-30 15:35:00,19.58,19.6,19.53,19.55,162896.0,18.1671,18.1856,18.1207,18.1392,162896.0
2021-04-30 15:40:00,19.55,19.55,19.51,19.53,153814.0,18.1392,18.1392,18.1021,18.1207,153814.0
2021-04-30 15:45:00,19.54,19.59,19.51,19.58,234216.0,18.1299,18.1763,18.1021,18.1671,234216.0
2021-04-30 15:50:00,19.58,19.62,19.57,19.6,357157.0,18.1671,18.2042,18.1578,18.1856,357157.0
2021-04-30 15:55:00,19.6,19.62,19.54,19.56,687098.0,18.1856,18.2042,18.1299,18.1485,687098.0
2021-05-03 09:30:00,20.13,20.22,19.96,20.21,459869.0,18.6774,18.7609,18.5196,18.7516,459869.0
2021-05-03 09:35:00,20.2,20.24,20.12,20.2,184611.0,18.7423,18.7794,18.6681,18.7423,184611.0
2021-05-03 09:40:00,20.19,20.38,20.19,20.29,239625.0,18.733,18.9093,18.733,18.8258,239625.0
2021-05-03 09:45:00,20.29,20.33,20.21,20.32,103995.0,18.8258,18.8629,18.7516,18.8537,103995.0
2021-05-03 09:50:00,20.31,20.37,20.27,20.33,95878.0,18.8444,18.9,18.8073,18.8629,95878.0
2021-05-03 09:55:00,20.33,20.43,20.31,20.31,202397.0,18.8629,18.9557,18.8444,18.8444,202397.0
2021-05-03 10:00:00,20.31,20.39,20.24,20.38,151409.0,18.8444,18.9186,18.7794,18.9093,151409.0
2021-05-03 10:05:00,20.39,20.45,20.34,20.35,127138.0,18.9186,18.9743,18.8722,18.8815,127138.0
2021-05-03 10:10:00,20.35,20.45,20.33,20.39,113341.0,18.8815,18.9743,18.8629,18.9186,113341.0
2021-05-03 10:15:00,20.39,20.47,20.39,20.45,90613.0,18.9186,18.9928,18.9186,18.9743,90613.0
2021-05-03 10:20:00,20.46,20.48,20.35,20.35,65402.0,18.9836,19.0021,18.8815,18.8815,65402.0
2021-05-03 10:25:00,20.35,20.42,20.29,20.35,156243.0,18.8815,18.9464,18.8258,18.8815,156243.0
2021-05-03 10:30:00,20.34,20.4,20.31,20.39,96081.0,18.8722,18.9279,18.8444,18.9186,96081.0
2021-05-03 10:35:00,20.39,20.46,20.38,20.44,62205.0,18.9186,18.9836,18.9093,18.965,62205.0
2021-05-03 10:40:00,20.44,20.52,20.43,20.51,120406.0,18.965,19.0392,18.9557,19.0299,120406.0
2021-05-03 10:45:00,20.5,20.54,20.43,20.46,93691.0,19.0207,19.0578,18.9557,18.9836,93691.0
2021-05-03 10:50:00,20.46,20.49,20.39,20.44,72940.0,18.9836,19.0114,18.9186,18.965,72940.0
2021-05-03 10:55:00,20.44,20.52,20.44,20.5,55581.0,18.965,19.0392,18.965,19.0207,55581.0
2021-05-03 11:00:00,20.49,20.53,20.46,20.5,80520.0,19.0114,19.0485,18.9836,19.0207,80520.0
2021-05-03 11:05:00,20.5,20.52,20.48,20.5,88693.0,19.0207,19.0392,19.0021,19.0207,88693.0
2021-05-03 11:10:00,20.5,20.56,20.48,20.52,107592.0,19.0207,19.0763,19.0021,19.0392,107592.0
2021-05-03 11:15:00,20.53,20.54,20.48,20.53,107588.0,19.0485,19.0578,19.0021,19.0485,107588.0
2021-05-03 11:20:00,20.53,20.55,20.5,20.55,90278.0,19.0485,19.0671,19.0207,19.0671,90278.0
2021-05-03 11:25:00,20.54,20.57,20.47,20.48,93233.0,19.0578,19.0856,18.9928,19.0021,93233.0
2021-05-03 11:30:00,20.47,20.52,20.47,20.48,101802.0,18.9928,19.0392,18.9928,19.0021,101802.0
2021-05-03 11:35:00,20.47,20.6,20.47,20.59,126992.0,18.9928,19.1134,18.9928,19.1042,126992.0
2021-05-03 11:40:00,20.59,20.6,20.54,20.55,45326.0,19.1042,19.1134,19.0578,19.0671,45326.0
2021-05-03 11:45:00,20.55,20.56,20.48,20.49,51060.0,19.0671,19.0763,19.0021,19.0114,51060.0
2021-05-03 11:50:00,20.48,20.51,20.46,20.46,88949.0,19.0021,19.0299,18.9836,18.9836,88949.0
2021-05-03 11:55:00,20.46,20.5,20.45,20.46,30587.0,18.9836,19.0207,18.9743,18.9836,30587.0
2021-05-03 12:00:00,20.47,20.54,20.46,20.52,42087.0,18.9928,19.0578,18.9836,19.0392,42087.0
2021-05-03 12:05:00,20.52,20.53,20.49,20.5,30291.0,19.0392,19.0485,19.0114,19.0207,30291.0
2021-05-03 12:10:00,20.5,20.56,20.5,20.56,55968.0,19.0207,19.0763,19.0207,19.0763,55968.0
2021-05-03 12:15:00,20.56,20.61,20.55,20.58,112930.0,19.0763,19.1227,19.0671,19.0949,112930.0
2021-05-03 12:20:00,20.58,20.62,20.56,20.61,43688.0,19.0949,19.132,19.0763,19.1227,43688.0
2021-05-03 12:25:00,20.61,20.67,20.59,20.66,95772.0,19.1227,19.1784,19.1042,19.1691,95772.0
2021-05-03 12:30:00,20.66,20.67,20.6,20.61,65623.0,19.1691,19.1784,19.1134,19.1227,65623.0
2021-05-03 12:35:00,20.62,20.63,20.6,20.61,41880.0,19.132,19.1413,19.1134,19.1227,41880.0
2021-05-03 12:40:00,20.6,20.65,20.6,20.64,38174.0,19.1134,19.1598,19.1134,19.1506,38174.0
2021-05-03 12:45:00,20.64,20.68,20.63,20.68,61703.0,19.1506,19.1877,19.1413,19.1877,61703.0
2021-05-03 12:50:00,20.67,20.68,20.62,20.65,66153.0,19.1784,19.1877,19.132,19.1598,66153.0
2021-05-03 12:55:00,20.65,20.66,20.62,20.63,31266.0,19.1598,19.1691,19.132,19.1413,31266.0
2021-05-03 13:00:00,20.63,20.64,20.56,20.57,44663.0,19.1413,19.1506,19.0763,19.0856,44663.0
2021-05-03 13:05:00,20.57,20.63,20.57,20.6,55210.0,19.0856,19.1413,19.0856,19.1134,55210.0
2021-05-03 13:10:00,20.6,20.6,20.58,20.59,22478.0,19.1134,19.1134,19.0949,19.1042,22478.0
2021-05-03 13:15:00,20.59,20.64,20.59,20.64,39768.0,19.1042,19.1506,19.1042,19.1506,39768.0
2021-05-03 13:20:00,20.64,20.64,20.6,20.62,32150.0,19.1506,19.1506,19.1134,19.132,32150.0
2021-05-03 13:25:00,20.63,20.65,20.6,20.61,24426.0,19.1413,19.1598,19.1134,19.1227,24426.0
2021-05-03 13:30:00,20.61,20.63,20.59,20.6,55368.0,19.1227,19.1413,19.1042,19.1134,55368.0
2021-05-03 13:35:00,20.6,20.6,20.55,20.6,44633.0,19.1134,19.1134,19.0671,19.1134,44633.0
2021-05-03 13:40:00,20.61,20.63,20.58,20.59,48507.0,19.1227,19.1413,19.0949,19.1042,48507.0
2021-05-03 13:45:00,20.58,20.61,20.57,20.61,46468.0,19.0949,19.1227,19.0856,19.1227,46468.0
2021-05-03 13:50:00,20.61,20.62,20.58,20.6,28018.0,19.1227,19.132,19.0949,19.1134,28018.0
2021-05-03 13:55:00,20.6,20.61,20.58,20.61,24444.0,19.1134,19.1227,19.0949,19.1227,24444.0
2021-05-03 14:00:00,20.61,20.63,20.59,20.63,74287.0,19.1227,19.1413,19.1042,19.1413,74287.0
2021-05-03 14:05:00,20.63,20.69,20.63,20.67,48350.0,19.1413,19.197,19.1413,19.1784,48350.0
2021-05-03 14:10:00,20.66,20.69,20.64,20.68,36850.0,19.1691,19.197,19.1506,19.1877,36850.0
2021-05-03 14:15:00,20.68,20.72,20.66,20.71,54189.0,19.1877,19.2248,19.1691,19.2155,54189.0
2021-05-03 14:20:00,20.71,20.74,20.7,20.73,50500.0,19.2155,19.2433,19.2062,19.2341,50500.0
2021-05-03 14:25:00,20.73,20.73,20.69,20.71,46122.0,19.2341,19.2341,19.197,19.2155,46122.0
2021-05-03 14:30:00,20.71,20.75,20.71,20.75,65771.0,19.2155,19.2526,19.2155,19.2526,65771.0
2021-05-03 14:35:00,20.75,20.77,20.71,20.73,64342.0,19.2526,19.2712,19.2155,19.2341,64342.0
2021-05-03 14:40:00,20.73,20.76,20.73,20.75,62270.0,19.2341,19.2619,19.2341,19.2526,62270.0
2021-05-03 14:45:00,20.75,20.77,20.73,20.76,38839.0,19.2526,19.2712,19.2341,19.2619,38839.0
2021-05-03 14:50:00,20.77,20.79,20.75,20.79,70241.0,19.2712,19.2897,19.2526,19.2897,70241.0
2021-05-03 14:55:00,20.79,20.79,20.74,20.77,60629.0,19.2897,19.2897,19.2433,19.2712,60629.0
2021-05-03 15:00:00,20.77,20.77,20.7,20.71,71082.0,19.2712,19.2712,19.2062,19.2155,71082.0
2021-05-03 15:05:00,20.72,20.74,20.71,20.73,40765.0,19.2248,19.2433,19.2155,19.2341,40765.0
2021-05-03 15:10:00,20.73,20.76,20.72,20.75,46392.0,19.2341,19.2619,19.2248,19.2526,46392.0
2021-05-03 15:15:00,20.75,20.77,20.73,20.73,84878.0,19.2526,19.2712,19.2341,19.2341,84878.0
2021-05-03 15:20:00,20.73,20.74,20.67,20.71,145344.0,19.2341,19.2433,19.1784,19.2155,145344.0
2021-05-03 15:25:00,20.71,20.74,20.7,20.71,117441.0,19.2155,19.2433,19.2062,19.2155,117441.0
2021-05-03 15:30:00,20.71,20.72,20.67,20.71,116332.0,19.2155,19.2248,19.1784,19.2155,116332.0
2021-05-03 15:35:00,20.71,20.73,20.7,20.72,120690.0,19.2155,19.2341,19.2062,19.2248,120690.0
2021-05-03 15:40:00,20.73,20.73,20.69,20.71,137049.0,19.2341,19.2341,19.197,19.2155,137049.0
2021-05-03 15:45:00,20.71,20.73,20.7,20.73,177378.0,19.2155,19.2341,19.2062,19.2341,177378.0
2021-05-03 15:50:00,20.72,20.73,20.63,20.64,439549.0,19.2248,19.2341,19.1413,19.1506,439549.0
2021-05-03 15:55:00,20.64,20.68,20.62,20.66,708527.0,19.1506,19.1877,19.132,19.1691,708527.0
2021-05-04 09:30:00,20.77,21.03,20.75,21.03,390871.0,19.2712,19.5124,19.2526,19.5124,390871.0
2021-05-04 09:35:00,21.03,21.06,20.96,21.01,274167.0,19.5124,19.5403,19.4475,19.4939,274167.0
2021-05-04 09:40:00,21.02,21.03,20.69,20.74,236836.0,19.5031,19.5124,19.197,19.2433,236836.0
2021-05-04 09:45:00,20.74,20.76,20.47,20.5,212696.0,19.2433,19.2619,18.9928,19.0207,212696.0
2021-05-04 09:50:00,20.49,20.57,20.45,20.56,164190.0,19.0114,19.0856,18.9743,19.0763,164190.0
2021-05-04 09:55:00,20.56,20.6,20.49,20.5,150485.0,19.0763,19.1134,19.0114,19.0207,150485.0
2021-05-04 10:00:00,20.5,20.59,20.48,20.49,106376.0,19.0207,19.1042,19.0021,19.0114,106376.0
2021-05-04 10:05:00,20.48,20.62,20.44,20.57,130302.0,19.0021,19.132,18.965,19.0856,130302.0
2021-05-04 10:10:00,20.56,20.56,20.5,20.52,66278.0,19.0763,19.0763,19.0207,19.0392,66278.0
2021-05-04 10:15:00,20.52,20.59,20.42,20.57,115731.0,19.0392,19.1042,18.9464,19.0856,115731.0
2021-05-04 10:20:00,20.57,20.6,20.52,20.6,98788.0,19.0856,19.1134,19.0392,19.1134,98788.0
2021-05-04 10:25:00,20.6,20.78,20.59,20.75,234447.0,19.1134,19.2805,19.1042,19.2526,234447.0
2021-05-04 10:30:00,20.75,20.81,20.69,20.73,150452.0,19.2526,19.3083,19.197,19.2341,150452.0
2021-05-04 10:35:00,20.73,20.88,20.72,20.88,104217.0,19.2341,19.3732,19.2248,19.3732,104217.0
2021-05-04 10:40:00,20.88,20.94,20.84,20.88,152836.0,19.3732,19.4289,19.3361,19.3732,152836.0
2021-05-04 10:45:00,20.88,20.9,20.78,20.78,87662.0,19.3732,19.3918,19.2805,19.2805,87662.0
2021-05-04 10:50:00,20.78,20.81,20.7,20.81,110512.0,19.2805,19.3083,19.2062,19.3083,110512.0
2021-05-04 10:55:00,20.82,20.84,20.77,20.8,58416.0,19.3176,19.3361,19.2712,19.299,58416.0
2021-05-04 11:00:00,20.8,20.81,20.73,20.8,96533.0,19.299,19.3083,19.2341,19.299,96533.0
2021-05-04 11:05:00,20.8,20.81,20.71,20.76,69374.0,19.299,19.3083,19.2155,19.2619,69374.0
2021-05-04 11:10:00,20.77,20.77,20.65,20.66,47463.0,19.2712,19.2712,19.1598,19.1691,47463.0
2021-05-04 11:15:00,20.65,20.69,20.64,20.68,56467.0,19.1598,19.197,19.1506,19.1877,56467.0
2021-05-04 11:20:00,20.67,20.71,20.64,20.7,48701.0,19.1784,19.2155,19.1506,19.2062,48701.0
2021-05-04 11:25:00,20.7,20.8,20.68,20.78,69202.0,19.2062,19.299,19.1877,19.2805,69202.0
2021-05-04 11:30:00,20.78,20.8,20.69,20.71,50647.0,19.2805,19.299,19.197,19.2155,50647.0
2021-05-04 11:35:00,20.71,20.86,20.71,20.85,167021.0,19.2155,19.3547,19.2155,19.3454,167021.0
2021-05-04 11:40:00,20.86,20.9,20.83,20.85,185268.0,19.3547,19.3918,19.3269,19.3454,185268.0
2021-05-04 11:45:00,20.85,20.87,20.8,20.86,59704.0,19.3454,19.364,19.299,19.3547,59704.0
2021-05-04 11:50:00,20.86,20.91,20.84,20.88,64424.0,19.3547,19.4011,19.3361,19.3732,64424.0
2021-05-04 11:55:00,20.87,20.89,20.84,20.87,66727.0,19.364,19.3825,19.3361,19.364,66727.0
2021-05-04 12:00:00,20.87,20.96,20.86,20.95,63034.0,19.364,19.4475,19.3547,19.4382,63034.0
2021-05-04 12:05:00,20.96,20.96,20.91,20.95,65288.0,19.4475,19.4475,19.4011,19.4382,65288.0
2021-05-04 12:10:00,20.95,21.0,20.95,21.0,65483.0,19.4382,19.4846,19.4382,19.4846,65483.0
2021-05-04 12:15:00,21.0,21.02,20.96,21.02,80402.0,19.4846,19.5031,19.4475,19.5031,80402.0
2021-05-04 12:20:00,21.02,21.03,20.96,21.0,80045.0,19.5031,19.5124,19.4475,19.4846,80045.0
2021-05-04 12:25:00,21.0,21.02,20.97,21.0,43519.0,19.4846,19.5031,19.4567,19.4846,43519.0
2021-05-04 12:30:00,21.01,21.04,20.95,20.97,38774.0,19.4939,19.5217,19.4382,19.4567,38774.0
2021-05-04 12:35:00,20.97,21.0,20.95,20.99,75234.0,19.4567,19.4846,19.4382,19.4753,75234.0
2021-05-04 12:40:00,20.98,20.98,20.92,20.94,54943.0,19.466,19.466,19.4104,19.4289,54943.0
2021-05-04 12:45:00,20.94,20.95,20.91,20.94,66243.0,19.4289,19.4382,19.4011,19.4289,66243.0
2021-05-04 12:50:00,20.94,20.99,20.91,20.92,72115.0,19.4289,19.4753,19.4011,19.4104,72115.0
2021-05-04 12:55:00,20.92,20.95,20.9,20.94,44603.0,19.4104,19.4382,19.3918,19.4289,44603.0
2021-05-04 13:00:00,20.94,20.95,20.91,20.93,38873.0,19.4289,19.4382,19.4011,19.4196,38873.0
2021-05-04 13:05:00,20.93,20.96,20.89,20.94,40473.0,19.4196,19.4475,19.3825,19.4289,40473.0
2021-05-04 13:10:00,20.94,20.95,20.9,20.91,74985.0,19.4289,19.4382,19.3918,19.4011,74985.0
2021-05-04 13:15:00,20.91,20.97,20.91,20.94,124779.0,19.4011,19.4567,19.4011,19.4289,124779.0
2021-05-04 13:20:00,20.94,20.96,20.91,20.94,142608.0,19.4289,19.4475,19.4011,19.4289,142608.0
2021-05-04 13:25:00,20.94,20.98,20.93,20.93,50638.0,19.4289,19.466,19.4196,19.4196,50638.0
2021-05-04 13:30:00,20.93,20.98,20.91,20.98,41167.0,19.4196,19.466,19.4011,19.466,41167.0
2021-05-04 13:35:00,20.98,21.02,20.97,20.98,53451.0,19.466,19.5031,19.4567,19.466,53451.0
2021-05-04 13:40:00,20.97,21.0,20.95,20.98,30516.0,19.4567,19.4846,19.4382,19.466,30516.0
2021-05-04 13:45:00,20.98,20.99,20.93,20.98,70625.0,19.466,19.4753,19.4196,19.466,70625.0
2021-05-04 13:50:00,20.98,20.98,20.94,20.96,30801.0,19.466,19.466,19.4289,19.4475,30801.0
2021-05-04 13:55:00,20.96,21.0,20.95,20.97,62151.0,19.4475,19.4846,19.4382,19.4567,62151.0
2021-05-04 14:00:00,20.98,20.98,20.94,20.98,38963.0,19.466,19.466,19.4289,19.466,38963.0
2021-05-04 14:05:00,20.99,21.0,20.94,20.98,31948.0,19.4753,19.4846,19.4289,19.466,31948.0
2021-05-04 14:10:00,20.98,21.03,20.98,21.02,35542.0,19.466,19.5124,19.466,19.5031,35542.0
2021-05-04 14:15:00,21.02,21.08,21.01,21.04,347339.0,19.5031,19.5588,19.4939,19.5217,347339.0
2021-05-04 14:20:00,21.04,21.04,20.91,20.94,100635.0,19.5217,19.5217,19.4011,19.4289,100635.0
2021-05-04 14:25:00,20.95,21.0,20.93,20.99,121981.0,19.4382,19.4846,19.4196,19.4753,121981.0
2021-05-04 14:30:00,20.99,21.03,20.99,21.02,42557.0,19.4753,19.5124,19.4753,19.5031,42557.0
2021-05-04 14:35:00,21.02,21.05,21.01,21.03,44163.0,19.5031,19.531,19.4939,19.5124,44163.0
2021-05-04 14:40:00,21.03,21.07,21.0,21.07,79673.0,19.5124,19.5495,19.4846,19.5495,79673.0
2021-05-04 14:45:00,21.07,21.1,21.03,21.05,74449.0,19.5495,19.5774,19.5124,19.531,74449.0
2021-05-04 14:50:00,21.05,21.06,21.01,21.04,66658.0,19.531,19.5403,19.4939,19.5217,66658.0
2021-05-04 14:55:00,21.04,21.08,21.01,21.02,59283.0,19.5217,19.5588,19.4939,19.5031,59283.0
2021-05-04 15:00:00,21.03,21.08,21.01,21.05,66730.0,19.5124,19.5588,19.4939,19.531,66730.0
2021-05-04 15:05:00,21.05,21.06,21.0,21.01,53757.0,19.531,19.5403,19.4846,19.4939,53757.0
2021-05-04 15:10:00,21.01,21.04,20.98,21.01,80763.0,19.4939,19.5217,19.466,19.4939,80763.0
2021-05-04 15:15:00,21.01,21.01,20.94,20.95,66115.0,19.4939,19.4939,19.4289,19.4382,66115.0
2021-05-04 15:20:00,20.96,20.98,20.94,20.98,66284.0,19.4475,19.466,19.4289,19.466,66284.0
2021-05-04 15:25:00,20.97,21.02,20.95,21.01,67430.0,19.4567,19.5031,19.4382,19.4939,67430.0
2021-05-04 15:30:00,21.01,21.01,20.96,21.01,83532.0,19.4939,19.4939,19.4475,19.4939,83532.0
2021-05-04 15:35:00,21.01,21.02,20.94,20.96,97597.0,19.4939,19.5031,19.4289,19.4475,97597.0
2021-05-04 15:40:00,20.96,20.97,20.94,20.95,59722.0,19.4475,19.4567,19.4289,19.4382,59722.0
2021-05-04 15:45:00,20.96,20.99,20.92,20.98,162798.0,19.4475,19.4753,19.4104,19.466,162798.0
2021-05-04 15:50:00,20.98,21.01,20.94,20.97,223890.0,19.466,19.4939,19.4289,19.4567,223890.0
2021-05-04 15:55:00,20.97,21.01,20.94,20.96,624084.0,19.4567,19.4939,19.4289,19.4475,624084.0
2021-05-05 09:30:00,21.25,21.32,21.05,21.12,256732.0,19.7165,19.7815,19.531,19.5959,256732.0
2021-05-05 09:35:00,21.13,21.26,21.1,21.24,141882.0,19.6052,19.7258,19.5774,19.7073,141882.0
2021-05-05 09:40:00,21.24,21.38,21.16,21.38,148873.0,19.7073,19.8372,19.633,19.8372,148873.0
2021-05-05 09:45:00,21.39,21.55,21.39,21.5,249617.0,19.8464,19.9949,19.8464,19.9485,249617.0
2021-05-05 09:50:00,21.5,21.6,21.5,21.56,169505.0,19.9485,20.0413,19.9485,20.0042,169505.0
2021-05-05 09:55:00,21.56,21.6,21.48,21.56,200540.0,20.0042,20.0413,19.9299,20.0042,200540.0
2021-05-05 10:00:00,21.55,21.62,21.42,21.46,223229.0,19.9949,20.0598,19.8743,19.9114,223229.0
2021-05-05 10:05:00,21.45,21.45,21.3,21.4,88320.0,19.9021,19.9021,19.7629,19.8557,88320.0
2021-05-05 10:10:00,21.41,21.52,21.38,21.49,127484.0,19.865,19.9671,19.8372,19.9392,127484.0
2021-05-05 10:15:00,21.49,21.63,21.47,21.61,430894.0,19.9392,20.0691,19.9207,20.0506,430894.0
2021-05-05 10:20:00,21.62,21.69,21.6,21.62,131936.0,20.0598,20.1248,20.0413,20.0598,131936.0
2021-05-05 10:25:00,21.62,21.65,21.53,21.57,265610.0,20.0598,20.0877,19.9763,20.0134,265610.0
2021-05-05 10:30:00,21.57,21.62,21.47,21.51,273231.0,20.0134,20.0598,19.9207,19.9578,273231.0
2021-05-05 10:35:00,21.52,21.68,21.52,21.65,215997.0,19.9671,20.1155,19.9671,20.0877,215997.0
2021-05-05 10:40:00,21.65,21.77,21.65,21.75,151717.0,20.0877,20.199,20.0877,20.1805,151717.0
2021-05-05 10:45:00,21.74,21.75,21.6,21.68,99131.0,20.1712,20.1805,20.0413,20.1155,99131.0
2021-05-05 10:50:00,21.68,21.72,21.62,21.68,78584.0,20.1155,20.1526,20.0598,20.1155,78584.0
2021-05-05 10:55:00,21.69,21.69,21.58,21.6,119446.0,20.1248,20.1248,20.0227,20.0413,119446.0
2021-05-05 11:00:00,21.6,21.61,21.53,21.53,87642.0,20.0413,20.0506,19.9763,19.9763,87642.0
2021-05-05 11:05:00,21.54,21.62,21.52,21.6,85645.0,19.9856,20.0598,19.9671,20.0413,85645.0
2021-05-05 11:10:00,21.61,21.74,21.6,21.71,70591.0,20.0506,20.1712,20.0413,20.1433,70591.0
2021-05-05 11:15:00,21.71,21.75,21.68,21.69,64291.0,20.1433,20.1805,20.1155,20.1248,64291.0
2021-05-05 11:20:00,21.68,21.77,21.68,21.75,91051.0,20.1155,20.199,20.1155,20.1805,91051.0
2021-05-05 11:25:00,21.75,21.78,21.74,21.76,39230.0,20.1805,20.2083,20.1712,20.1897,39230.0
2021-05-05 11:30:00,21.76,21.77,21.68,21.71,48980.0,20.1897,20.199,20.1155,20.1433,48980.0
2021-05-05 11:35:00,21.71,21.72,21.69,21.72,47814.0,20.1433,20.1526,20.1248,20.1526,47814.0
2021-05-05 11:40:00,21.72,21.75,21.67,21.75,83834.0,20.1526,20.1805,20.1062,20.1805,83834.0
2021-05-05 11:45:00,21.75,21.79,21.73,21.79,80428.0,20.1805,20.2176,20.1619,20.2176,80428.0
2021-05-05 11:50:00,21.79,21.82,21.77,21.82,80902.0,20.2176,20.2454,20.199,20.2454,80902.0
2021-05-05 11:55:00,21.82,21.89,21.8,21.89,115416.0,20.2454,20.3104,20.2269,20.3104,115416.0
2021-05-05 12:00:00,21.89,21.9,21.84,21.85,59519.0,20.3104,20.3196,20.264,20.2732,59519.0
2021-05-05 12:05:00,21.85,21.89,21.84,21.89,52367.0,20.2732,20.3104,20.264,20.3104,52367.0
2021-05-05 12:10:00,21.89,21.9,21.85,21.88,79252.0,20.3104,20.3196,20.2732,20.3011,79252.0
2021-05-05 12:15:00,21.87,21.88,21.83,21.85,74718.0,20.2918,20.3011,20.2547,20.2732,74718.0
2021-05-05 12:20:00,21.85,21.87,21.81,21.85,147404.0,20.2732,20.2918,20.2361,20.2732,147404.0
2021-05-05 12:25:00,21.85,21.89,21.84,21.86,63875.0,20.2732,20.3104,20.264,20.2825,63875.0
2021-05-05 12:30:00,21.86,21.87,21.82,21.84,52504.0,20.2825,20.2918,20.2454,20.264,52504.0
2021-05-05 12:35:00,21.85,21.86,21.81,21.81,40156.0,20.2732,20.2825,20.2361,20.2361,40156.0
2021-05-05 12:40:00,21.82,21.82,21.75,21.78,67207.0,20.2454,20.2454,20.1805,20.2083,67207.0
2021-05-05 12:45:00,21.78,21.8,21.77,21.78,41315.0,20.2083,20.2269,20.199,20.2083,41315.0
2021-05-05 12:50:00,21.79,21.79,21.64,21.68,70134.0,20.2176,20.2176,20.0784,20.1155,70134.0
2021-05-05 12:55:00,21.68,21.74,21.67,21.72,50162.0,20.1155,20.1712,20.1062,20.1526,50162.0
2021-05-05 13:00:00,21.72,21.74,21.65,21.66,61632.0,20.1526,20.1712,20.0877,20.097,61632.0
2021-05-05 13:05:00,21.66,21.74,21.64,21.71,55209.0,20.097,20.1712,20.0784,20.1433,55209.0
2021-05-05 13:10:00,21.71,21.75,21.68,21.74,45875.0,20.1433,20.1805,20.1155,20.1712,45875.0
2021-05-05 13:15:00,21.75,21.75,21.68,21.68,42430.0,20.1805,20.1805,20.1155,20.1155,42430.0
2021-05-05 13:20:00,21.68,21.78,21.67,21.75,87798.0,20.1155,20.2083,20.1062,20.1805,87798.0
2021-05-05 13:25:00,21.75,21.75,21.71,21.72,47034.0,20.1805,20.1805,20.1433,20.1526,47034.0
2021-05-05 13:30:00,21.73,21.73,21.65,21.68,65609.0,20.1619,20.1619,20.0877,20.1155,65609.0
2021-05-05 13:35:00,21.68,21.74,21.67,21.71,68387.0,20.1155,20.1712,20.1062,20.1433,68387.0
2021-05-05 13:40:00,21.71,21.71,21.66,21.67,84628.0,20.1433,20.1433,20.097,20.1062,84628.0
2021-05-05 13:45:00,21.67,21.69,21.65,21.67,98998.0,20.1062,20.1248,20.0877,20.1062,98998.0
2021-05-05 13:50:00,21.67,21.74,21.67,21.73,66861.0,20.1062,20.1712,20.1062,20.1619,66861.0
2021-05-05 13:55:00,21.73,21.83,21.72,21.81,53396.0,20.1619,20.2547,20.1526,20.2361,53396.0
2021-05-05 14:00:00,21.81,21.85,21.78,21.84,52744.0,20.2361,20.2732,20.2083,20.264,52744.0
2021-05-05 14:05:00,21.83,21.86,21.78,21.81,55663.0,20.2547,20.2825,20.2083,20.2361,55663.0
2021-05-05 14:10:00,21.8,21.89,21.8,21.89,80845.0,20.2269,20.3104,20.2269,20.3104,80845.0
2021-05-05 14:15:00,21.89,21.94,21.86,21.93,107343.0,20.3104,20.3567,20.2825,20.3475,107343.0
2021-05-05 14:20:00,21.93,21.97,21.91,21.95,115264.0,20.3475,20.3846,20.3289,20.366,115264.0
2021-05-05 14:25:00,21.95,21.98,21.93,21.98,79032.0,20.366,20.3939,20.3475,20.3939,79032.0
2021-05-05 14:30:00,21.98,21.99,21.89,21.91,102682.0,20.3939,20.4031,20.3104,20.3289,102682.0
2021-05-05 14:35:00,21.9,21.95,21.87,21.94,115752.0,20.3196,20.366,20.2918,20.3567,115752.0
2021-05-05 14:40:00,21.95,21.95,21.91,21.92,67226.0,20.366,20.366,20.3289,20.3382,67226.0
2021-05-05 14:45:00,21.92,21.99,21.92,21.97,66688.0,20.3382,20.4031,20.3382,20.3846,66688.0
2021-05-05 14:50:00,21.97,21.99,21.96,21.98,95152.0,20.3846,20.4031,20.3753,20.3939,95152.0
2021-05-05 14:55:00,21.98,22.0,21.95,21.99,77339.0,20.3939,20.4124,20.366,20.4031,77339.0
2021-05-05 15:00:00,21.98,21.98,21.87,21.87,109345.0,20.3939,20.3939,20.2918,20.2918,109345.0
2021-05-05 15:05:00,21.87,21.93,21.86,21.87,85752.0,20.2918,20.3475,20.2825,20.2918,85752.0
2021-05-05 15:10:00,21.86,21.87,21.79,21.83,85561.0,20.2825,20.2918,20.2176,20.2547,85561.0
2021-05-05 15:15:00,21.83,21.83,21.78,21.81,90382.0,20.2547,20.2547,20.2083,20.2361,90382.0
2021-05-05 15:20:00,21.81,21.85,21.8,21.82,79924.0,20.2361,20.2732,20.2269,20.2454,79924.0
2021-05-05 15:25:00,21.82,21.9,21.78,21.9,111998.0,20.2454,20.3196,20.2083,20.3196,111998.0
2021-05-05 15:30:00,21.9,21.94,21.84,21.89,124191.0,20.3196,20.3567,20.264,20.3104,124191.0
2021-05-05 15:35:00,21.9,21.94,21.88,21.91,136057.0,20.3196,20.3567,20.3011,20.3289,136057.0
2021-05-05 15:40:00,21.91,21.92,21.88,21.88,107877.0,20.3289,20.3382,20.3011,20.3011,107877.0
2021-05-05 15:45:00,21.89,21.94,21.88,21.9,209946.0,20.3104,20.3567,20.3011,20.3196,209946.0
2021-05-05 15:50:00,21.89,21.97,21.89,21.96,398017.0,20.3104,20.3846,20.3104,20.3753,398017.0
2021-05-05 15:55:00,21.96,22.01,21.91,22.0,997068.0,20.3753,20.4217,20.3289,20.4124,997068.0
2021-05-06 09:30:00,21.9,21.97,21.62,21.66,403705.0,20.3196,20.3846,20.0598,20.097,403705.0
2021-05-06 09:35:00,21.66,21.9,21.62,21.77,233528.0,20.097,20.3196,20.0598,20.199,233528.0
2021-05-06 09:40:00,21.77,21.82,21.65,21.7,331087.0,20.199,20.2454,20.0877,20.1341,331087.0
2021-05-06 09:45:00,21.69,21.81,21.59,21.59,199869.0,20.1248,20.2361,20.032,20.032,199869.0
2021-05-06 09:50:00,21.59,21.67,21.55,21.61,123556.0,20.032,20.1062,19.9949,20.0506,123556.0
2021-05-06 09:55:00,21.61,21.61,21.48,21.48,147615.0,20.0506,20.0506,19.9299,19.9299,147615.0
2021-05-06 10:00:00,21.48,21.5,21.39,21.42,122571.0,19.9299,19.9485,19.8464,19.8743,122571.0
2021-05-06 10:05:00,21.42,21.45,21.33,21.37,150417.0,19.8743,19.9021,19.7908,19.8279,150417.0
2021-05-06 10:10:00,21.37,21.45,21.37,21.44,102696.0,19.8279,19.9021,19.8279,19.8928,102696.0
2021-05-06 10:15:00,21.43,21.46,21.35,21.36,97985.0,19.8836,19.9114,19.8093,19.8186,97985.0
2021-05-06 10:20:00,21.35,21.43,21.3,21.42,332688.0,19.8093,19.8836,19.7629,19.8743,332688.0
2021-05-06 10:25:00,21.42,21.47,21.34,21.46,78076.0,19.8743,19.9207,19.8,19.9114,78076.0
2021-05-06 10:30:00,21.46,21.52,21.43,21.51,111461.0,19.9114,19.9671,19.8836,19.9578,111461.0
2021-05-06 10:35:00,21.51,21.66,21.5,21.63,163037.0,19.9578,20.097,19.9485,20.0691,163037.0
2021-05-06 10:40:00,21.63,21.73,21.62,21.72,85785.0,20.0691,20.1619,20.0598,20.1526,85785.0
2021-05-06 10:45:00,21.73,21.77,21.62,21.63,95263.0,20.1619,20.199,20.0598,20.0691,95263.0
2021-05-06 10:50:00,21.62,21.73,21.62,21.73,264413.0,20.0598,20.1619,20.0598,20.1619,264413.0
2021-05-06 10:55:00,21.73,21.75,21.59,21.64,66659.0,20.1619,20.1805,20.032,20.0784,66659.0
2021-05-06 11:00:00,21.64,21.65,21.57,21.6,63832.0,20.0784,20.0877,20.0134,20.0413,63832.0
2021-05-06 11:05:00,21.61,21.66,21.59,21.66,172657.0,20.0506,20.097,20.032,20.097,172657.0
2021-05-06 11:10:00,21.67,21.72,21.64,21.69,49882.0,20.1062,20.1526,20.0784,20.1248,49882.0
2021-05-06 11:15:00,21.7,21.82,21.68,21.81,46846.0,20.1341,20.2454,20.1155,20.2361,46846.0
2021-05-06 11:20:00,21.81,21.86,21.79,21.83,177721.0,20.2361,20.2825,20.2176,20.2547,177721.0
2021-05-06 11:25:00,21.83,21.89,21.81,21.87,223170.0,20.2547,20.3104,20.2361,20.2918,223170.0
2021-05-06 11:30:00,21.88,21.93,21.81,21.92,98193.0,20.3011,20.3475,20.2361,20.3382,98193.0
2021-05-06 11:35:00,21.93,21.97,21.91,21.96,65127.0,20.3475,20.3846,20.3289,20.3753,65127.0
2021-05-06 11:40:00,21.97,21.99,21.91,21.97,61087.0,20.3846,20.4031,20.3289,20.3846,61087.0
2021-05-06 11:45:00,21.98,22.05,21.96,22.03,113672.0,20.3939,20.4588,20.3753,20.4403,113672.0
2021-05-06 11:50:00,22.04,22.05,21.97,22.0,53125.0,20.4495,20.4588,20.3846,20.4124,53125.0
2021-05-06 11:55:00,21.99,22.02,21.97,22.0,56898.0,20.4031,20.431,20.3846,20.4124,56898.0
2021-05-06 12:00:00,22.0,22.02,21.92,21.92,50264.0,20.4124,20.431,20.3382,20.3382,50264.0
2021-05-06 12:05:00,21.93,21.97,21.9,21.94,46610.0,20.3475,20.3846,20.3196,20.3567,46610.0
2021-05-06 12:10:00,21.94,21.98,21.93,21.97,69432.0,20.3567,20.3939,20.3475,20.3846,69432.0
2021-05-06 12:15:00,21.96,22.02,21.96,22.0,83859.0,20.3753,20.431,20.3753,20.4124,83859.0
2021-05-06 12:20:00,22.01,22.02,21.98,22.0,29062.0,20.4217,20.431,20.3939,20.4124,29062.0
2021-05-06 12:25:00,21.99,22.02,21.98,22.0,58992.0,20.4031,20.431,20.3939,20.4124,58992.0
2021-05-06 12:30:00,21.99,21.99,21.89,21.9,38553.0,20.4031,20.4031,20.3104,20.3196,38553.0
2021-05-06 12:35:00,21.91,21.91,21.82,21.86,74710.0,20.3289,20.3289,20.2454,20.2825,74710.0
2021-05-06 12:40:00,21.86,21.9,21.85,21.87,40917.0,20.2825,20.3196,20.2732,20.2918,40917.0
2021-05-06 12:45:00,21.86,21.86,21.8,21.82,40886.0,20.2825,20.2825,20.2269,20.2454,40886.0
2021-05-06 12:50:00,21.82,21.88,21.82,21.87,31890.0,20.2454,20.3011,20.2454,20.2918,31890.0
2021-05-06 12:55:00,21.87,21.92,21.86,21.91,62490.0,20.2918,20.3382,20.2825,20.3289,62490.0
2021-05-06 13:00:00,21.91,21.96,21.91,21.92,35145.0,20.3289,20.3753,20.3289,20.3382,35145.0
2021-05-06 13:05:00,21.91,21.97,21.91,21.97,41776.0,20.3289,20.3846,20.3289,20.3846,41776.0
2021-05-06 13:10:00,21.96,22.01,21.95,22.0,45772.0,20.3753,20.4217,20.366,20.4124,45772.0
2021-05-06 13:15:00,21.99,22.0,21.93,21.95,29432.0,20.4031,20.4124,20.3475,20.366,29432.0
2021-05-06 13:20:00,21.95,21.99,21.94,21.99,58615.0,20.366,20.4031,20.3567,20.4031,58615.0
2021-05-06 13:25:00,21.99,22.04,21.99,22.03,95041.0,20.4031,20.4495,20.4031,20.4403,95041.0
2021-05-06 13:30:00,22.03,22.03,21.95,21.96,61536.0,20.4403,20.4403,20.366,20.3753,61536.0
2021-05-06 13:35:00,21.96,22.03,21.96,21.98,87641.0,20.3753,20.4403,20.3753,20.3939,87641.0
2021-05-06 13:40:00,21.98,22.02,21.95,21.97,94674.0,20.3939,20.431,20.366,20.3846,94674.0
2021-05-06 13:45:00,21.97,22.02,21.94,21.99,36502.0,20.3846,20.431,20.3567,20.4031,36502.0
2021-05-06 13:50:00,21.99,22.02,21.97,21.99,35023.0,20.4031,20.431,20.3846,20.4031,35023.0
2021-05-06 13:55:00,21.99,22.03,21.99,22.01,67455.0,20.4031,20.4403,20.4031,20.4217,67455.0
2021-05-06 14:00:00,22.02,22.02,21.95,21.98,51001.0,20.431,20.431,20.366,20.3939,51001.0
2021-05-06 14:05:00,21.98,22.04,21.98,22.03,197925.0,20.3939,20.4495,20.3939,20.4403,197925.0
2021-05-06 14:10:00,22.03,22.05,21.91,22.0,106207.0,20.4403,20.4588,20.3289,20.4124,106207.0
2021-05-06 14:15:00,22.0,22.01,21.96,21.98,55926.0,20.4124,20.4217,20.3753,20.3939,55926.0
2021-05-06 14:20:00,21.98,22.01,21.93,22.0,68086.0,20.3939,20.4217,20.3475,20.4124,68086.0
2021-05-06 14:25:00,22.0,22.0,21.91,21.94,58199.0,20.4124,20.4124,20.3289,20.3567,58199.0
2021-05-06 14:30:00,21.94,21.94,21.87,21.88,31793.0,20.3567,20.3567,20.2918,20.3011,31793.0
2021-05-06 14:35:00,21.88,21.9,21.84,21.88,38831.0,20.3011,20.3196,20.264,20.3011,38831.0
2021-05-06 14:40:00,21.89,21.95,21.88,21.91,271249.0,20.3104,20.366,20.3011,20.3289,271249.0
2021-05-06 14:45:00,21.91,22.01,21.91,22.01,117196.0,20.3289,20.4217,20.3289,20.4217,117196.0
2021-05-06 14:50:00,22.0,22.05,21.99,22.04,123730.0,20.4124,20.4588,20.4031,20.4495,123730.0
2021-05-06 14:55:00,22.04,22.11,22.03,22.09,113747.0,20.4495,20.5145,20.4403,20.4959,113747.0
2021-05-06 15:00:00,22.09,22.15,22.08,22.1,122498.0,20.4959,20.5516,20.4866,20.5052,122498.0
2021-05-06 15:05:00,22.1,22.1,22.05,22.07,41845.0,20.5052,20.5052,20.4588,20.4774,41845.0
2021-05-06 15:10:00,22.07,22.12,22.05,22.05,69155.0,20.4774,20.5238,20.4588,20.4588,69155.0
2021-05-06 15:15:00,22.05,22.07,22.02,22.03,92833.0,20.4588,20.4774,20.431,20.4403,92833.0
2021-05-06 15:20:00,22.04,22.04,22.0,22.04,124990.0,20.4495,20.4495,20.4124,20.4495,124990.0
2021-05-06 15:25:00,22.04,22.04,22.01,22.01,108376.0,20.4495,20.4495,20.4217,20.4217,108376.0
2021-05-06 15:30:00,22.02,22.04,22.01,22.03,130230.0,20.431,20.4495,20.4217,20.4403,130230.0
2021-05-06 15:35:00,22.03,22.1,22.02,22.07,136442.0,20.4403,20.5052,20.431,20.4774,136442.0
2021-05-06 15:40:00,22.08,22.15,22.07,22.14,155677.0,20.4866,20.5516,20.4774,20.5423,155677.0
2021-05-06 15:45:00,22.14,22.17,22.11,22.14,331554.0,20.5423,20.5702,20.5145,20.5423,331554.0
2021-05-06 15:50:00,22.14,22.16,22.09,22.1,394871.0,20.5423,20.5609,20.4959,20.5052,394871.0
2021-05-06 15:55:00,22.1,22.18,22.1,22.17,615130.0,20.5052,20.5794,20.5052,20.5702,615130.0
2021-05-07 09:30:00,21.72,21.81,21.67,21.74,244503.0,20.1526,20.2361,20.1062,20.1712,244503.0
2021-05-07 09:35:00,21.74,21.95,21.73,21.94,178515.0,20.1712,20.366,20.1619,20.3567,178515.0
2021-05-07 09:40:00,21.94,22.03,21.93,22.03,239187.0,20.3567,20.4403,20.3475,20.4403,239187.0
2021-05-07 09:45:00,22.04,22.17,21.98,22.17,228104.0,20.4495,20.5702,20.3939,20.5702,228104.0
2021-05-07 09:50:00,22.17,22.17,21.93,21.97,229426.0,20.5702,20.5702,20.3475,20.3846,229426.0
2021-05-07 09:55:00,21.97,21.99,21.82,21.9,171127.0,20.3846,20.4031,20.2454,20.3196,171127.0
2021-05-07 10:00:00,21.9,22.0,21.86,21.9,143038.0,20.3196,20.4124,20.2825,20.3196,143038.0
2021-05-07 10:05:00,21.9,21.93,21.83,21.89,72567.0,20.3196,20.3475,20.2547,20.3104,72567.0
2021-05-07 10:10:00,21.88,22.01,21.84,21.97,73762.0,20.3011,20.4217,20.264,20.3846,73762.0
2021-05-07 10:15:00,21.97,22.06,21.96,22.04,94791.0,20.3846,20.4681,20.3753,20.4495,94791.0
2021-05-07 10:20:00,22.04,22.04,21.82,21.83,120217.0,20.4495,20.4495,20.2454,20.2547,120217.0
2021-05-07 10:25:00,21.84,21.86,21.79,21.81,74561.0,20.264,20.2825,20.2176,20.2361,74561.0
2021-05-07 10:30:00,21.82,21.88,21.8,21.85,88088.0,20.2454,20.3011,20.2269,20.2732,88088.0
2021-05-07 10:35:00,21.86,21.86,21.79,21.85,77098.0,20.2825,20.2825,20.2176,20.2732,77098.0
2021-05-07 10:40:00,21.85,21.99,21.84,21.97,145853.0,20.2732,20.4031,20.264,20.3846,145853.0
2021-05-07 10:45:00,21.97,22.0,21.91,21.96,56469.0,20.3846,20.4124,20.3289,20.3753,56469.0
2021-05-07 10:50:00,21.97,22.08,21.94,22.08,87114.0,20.3846,20.4866,20.3567,20.4866,87114.0
2021-05-07 10:55:00,22.08,22.09,22.01,22.09,55376.0,20.4866,20.4959,20.4217,20.4959,55376.0
2021-05-07 11:00:00,22.09,22.09,21.96,22.0,121533.0,20.4959,20.4959,20.3753,20.4124,121533.0
2021-05-07 11:05:00,21.99,22.02,21.94,21.98,44175.0,20.4031,20.431,20.3567,20.3939,44175.0
2021-05-07 11:10:00,21.98,22.02,21.94,22.02,41051.0,20.3939,20.431,20.3567,20.431,41051.0
2021-05-07 11:15:00,22.02,22.04,21.97,22.0,69551.0,20.431,20.4495,20.3846,20.4124,69551.0
2021-05-07 11:20:00,22.0,22.03,21.97,22.01,106028.0,20.4124,20.4403,20.3846,20.4217,106028.0
2021-05-07 11:25:00,22.0,22.04,21.99,22.01,46468.0,20.4124,20.4495,20.4031,20.4217,46468.0
2021-05-07 11:30:00,22.01,22.1,21.98,22.1,46064.0,20.4217,20.5052,20.3939,20.5052,46064.0
2021-05-07 11:35:00,22.09,22.14,22.09,22.14,51490.0,20.4959,20.5423,20.4959,20.5423,51490.0
2021-05-07 11:40:00,22.14,22.16,22.09,22.13,67623.0,20.5423,20.5609,20.4959,20.533,67623.0
2021-05-07 11:45:00,22.13,22.15,22.1,22.15,42954.0,20.533,20.5516,20.5052,20.5516,42954.0
2021-05-07 11:50:00,22.15,22.2,22.14,22.18,75431.0,20.5516,20.598,20.5423,20.5794,75431.0
2021-05-07 11:55:00,22.18,22.18,22.13,22.14,53390.0,20.5794,20.5794,20.533,20.5423,53390.0
2021-05-07 12:00:00,22.14,22.22,22.13,22.2,68405.0,20.5423,20.6165,20.533,20.598,68405.0
2021-05-07 12:05:00,22.21,22.23,22.19,22.22,47719.0,20.6073,20.6258,20.5887,20.6165,47719.0
2021-05-07 12:10:00,22.21,22.24,22.19,22.2,50966.0,20.6073,20.6351,20.5887,20.598,50966.0
2021-05-07 12:15:00,22.2,22.26,22.2,22.26,49617.0,20.598,20.6537,20.598,20.6537,49617.0
2021-05-07 12:20:00,22.26,22.34,22.25,22.31,66794.0,20.6537,20.7279,20.6444,20.7,66794.0
2021-05-07 12:25:00,22.32,22.39,22.32,22.38,72327.0,20.7093,20.7743,20.7093,20.765,72327.0
2021-05-07 12:30:00,22.38,22.4,22.34,22.34,71440.0,20.765,20.7836,20.7279,20.7279,71440.0
2021-05-07 12:35:00,22.35,22.38,22.33,22.34,41013.0,20.7372,20.765,20.7186,20.7279,41013.0
2021-05-07 12:40:00,22.35,22.36,22.32,22.35,93511.0,20.7372,20.7464,20.7093,20.7372,93511.0
2021-05-07 12:45:00,22.35,22.36,22.28,22.3,176736.0,20.7372,20.7464,20.6722,20.6908,176736.0
2021-05-07 12:50:00,22.3,22.36,22.3,22.34,61048.0,20.6908,20.7464,20.6908,20.7279,61048.0
2021-05-07 12:55:00,22.34,22.4,22.32,22.39,60944.0,20.7279,20.7836,20.7093,20.7743,60944.0
2021-05-07 13:00:00,22.4,22.44,22.37,22.44,77870.0,20.7836,20.8207,20.7557,20.8207,77870.0
2021-05-07 13:05:00,22.44,22.5,22.42,22.45,87554.0,20.8207,20.8763,20.8021,20.8299,87554.0
2021-05-07 13:10:00,22.46,22.54,22.45,22.51,89962.0,20.8392,20.9135,20.8299,20.8856,89962.0
2021-05-07 13:15:00,22.51,22.53,22.47,22.5,52284.0,20.8856,20.9042,20.8485,20.8763,52284.0
2021-05-07 13:20:00,22.5,22.53,22.45,22.5,46388.0,20.8763,20.9042,20.8299,20.8763,46388.0
2021-05-07 13:25:00,22.5,22.56,22.49,22.55,57264.0,20.8763,20.932,20.8671,20.9227,57264.0
2021-05-07 13:30:00,22.56,22.61,22.54,22.61,72046.0,20.932,20.9784,20.9135,20.9784,72046.0
2021-05-07 13:35:00,22.61,22.66,22.58,22.64,77833.0,20.9784,21.0248,20.9506,21.0062,77833.0
2021-05-07 13:40:00,22.64,22.67,22.62,22.65,87106.0,21.0062,21.0341,20.9877,21.0155,87106.0
2021-05-07 13:45:00,22.66,22.69,22.63,22.64,79608.0,21.0248,21.0526,20.997,21.0062,79608.0
2021-05-07 13:50:00,22.64,22.67,22.62,22.65,79399.0,21.0062,21.0341,20.9877,21.0155,79399.0
2021-05-07 13:55:00,22.66,22.7,22.65,22.69,112873.0,21.0248,21.0619,21.0155,21.0526,112873.0
2021-05-07 14:00:00,22.68,22.73,22.54,22.63,467983.0,21.0433,21.0897,20.9135,20.997,467983.0
2021-05-07 14:05:00,22.64,22.7,22.59,22.7,165454.0,21.0062,21.0619,20.9598,21.0619,165454.0
2021-05-07 14:10:00,22.7,22.79,22.68,22.79,235603.0,21.0619,21.1454,21.0433,21.1454,235603.0
2021-05-07 14:15:00,22.79,22.8,22.69,22.7,130176.0,21.1454,21.1547,21.0526,21.0619,130176.0
2021-05-07 14:20:00,22.7,22.79,22.69,22.76,83365.0,21.0619,21.1454,21.0526,21.1176,83365.0
2021-05-07 14:25:00,22.76,22.78,22.71,22.71,99407.0,21.1176,21.1361,21.0712,21.0712,99407.0
2021-05-07 14:30:00,22.72,22.75,22.68,22.69,67330.0,21.0805,21.1083,21.0433,21.0526,67330.0
2021-05-07 14:35:00,22.68,22.74,22.65,22.73,140556.0,21.0433,21.099,21.0155,21.0897,140556.0
2021-05-07 14:40:00,22.73,22.73,22.67,22.69,67005.0,21.0897,21.0897,21.0341,21.0526,67005.0
2021-05-07 14:45:00,22.7,22.71,22.65,22.65,56702.0,21.0619,21.0712,21.0155,21.0155,56702.0
2021-05-07 14:50:00,22.64,22.66,22.62,22.62,58202.0,21.0062,21.0248,20.9877,20.9877,58202.0
2021-05-07 14:55:00,22.62,22.65,22.6,22.64,97147.0,20.9877,21.0155,20.9691,21.0062,97147.0
2021-05-07 15:00:00,22.64,22.66,22.57,22.6,49346.0,21.0062,21.0248,20.9413,20.9691,49346.0
2021-05-07 15:05:00,22.61,22.66,22.6,22.66,41259.0,20.9784,21.0248,20.9691,21.0248,41259.0
2021-05-07 15:10:00,22.66,22.66,22.59,22.61,49874.0,21.0248,21.0248,20.9598,20.9784,49874.0
2021-05-07 15:15:00,22.61,22.65,22.59,22.6,64688.0,20.9784,21.0155,20.9598,20.9691,64688.0
2021-05-07 15:20:00,22.61,22.74,22.6,22.73,156196.0,20.9784,21.099,20.9691,21.0897,156196.0
2021-05-07 15:25:00,22.73,22.79,22.72,22.78,351332.0,21.0897,21.1454,21.0805,21.1361,351332.0
2021-05-07 15:30:00,22.78,22.84,22.76,22.83,241692.0,21.1361,21.1918,21.1176,21.1825,241692.0
2021-05-07 15:35:00,22.84,22.89,22.82,22.84,237587.0,21.1918,21.2382,21.1732,21.1918,237587.0
2021-05-07 15:40:00,22.84,22.86,22.81,22.84,357034.0,21.1918,21.2104,21.164,21.1918,357034.0
2021-05-07 15:45:00,22.85,22.95,22.84,22.94,397146.0,21.2011,21.2939,21.1918,21.2846,397146.0
2021-05-07 15:50:00,22.94,22.95,22.88,22.89,471354.0,21.2846,21.2939,21.2289,21.2382,471354.0
2021-05-07 15:55:00,22.9,22.99,22.87,22.95,995507.0,21.2475,21.331,21.2196,21.2939,995507.0
2021-05-10 09:30:00,23.07,23.55,23.06,23.47,604933.0,21.4052,21.8506,21.3959,21.7763,604933.0
2021-05-10 09:35:00,23.46,23.62,23.37,23.61,219847.0,21.7671,21.9155,21.6836,21.9062,219847.0
2021-05-10 09:40:00,23.6,23.62,23.18,23.19,241733.0,21.897,21.9155,21.5073,21.5165,241733.0
2021-05-10 09:45:00,23.2,23.23,23.08,23.1,250297.0,21.5258,21.5537,21.4145,21.433,250297.0
2021-05-10 09:50:00,23.11,23.14,22.99,23.06,126401.0,21.4423,21.4702,21.331,21.3959,126401.0
2021-05-10 09:55:00,23.08,23.26,23.0,23.26,156566.0,21.4145,21.5815,21.3403,21.5815,156566.0
2021-05-10 10:00:00,23.25,23.3,23.21,23.3,153795.0,21.5722,21.6186,21.5351,21.6186,153795.0
2021-05-10 10:05:00,23.3,23.35,23.22,23.22,123646.0,21.6186,21.665,21.5444,21.5444,123646.0
2021-05-10 10:10:00,23.21,23.25,23.14,23.19,127018.0,21.5351,21.5722,21.4702,21.5165,127018.0
2021-05-10 10:15:00,23.2,23.31,23.12,23.27,226364.0,21.5258,21.6279,21.4516,21.5908,226364.0
2021-05-10 10:20:00,23.26,23.27,23.2,23.24,117085.0,21.5815,21.5908,21.5258,21.5629,117085.0
2021-05-10 10:25:00,23.24,23.25,23.03,23.09,147115.0,21.5629,21.5722,21.3681,21.4238,147115.0
2021-05-10 10:30:00,23.07,23.18,23.06,23.09,133507.0,21.4052,21.5073,21.3959,21.4238,133507.0
2021-05-10 10:35:00,23.09,23.12,23.02,23.08,124300.0,21.4238,21.4516,21.3588,21.4145,124300.0
2021-05-10 10:40:00,23.07,23.08,23.0,23.03,82963.0,21.4052,21.4145,21.3403,21.3681,82963.0
2021-05-10 10:45:00,23.03,23.05,22.95,22.98,90199.0,21.3681,21.3866,21.2939,21.3217,90199.0
2021-05-10 10:50:00,22.98,23.03,22.94,23.01,107263.0,21.3217,21.3681,21.2846,21.3495,107263.0
2021-05-10 10:55:00,23.0,23.14,22.98,23.12,68575.0,21.3403,21.4702,21.3217,21.4516,68575.0
2021-05-10 11:00:00,23.12,23.18,23.1,23.16,75027.0,21.4516,21.5073,21.433,21.4887,75027.0
2021-05-10 11:05:00,23.16,23.17,23.1,23.1,78713.0,21.4887,21.498,21.433,21.433,78713.0
2021-05-10 11:10:00,23.1,23.14,23.06,23.08,47278.0,21.433,21.4702,21.3959,21.4145,47278.0
2021-05-10 11:15:00,23.08,23.08,22.97,23.0,71847.0,21.4145,21.4145,21.3124,21.3403,71847.0
2021-05-10 11:20:00,23.01,23.04,22.99,23.01,86032.0,21.3495,21.3774,21.331,21.3495,86032.0
2021-05-10 11:25:00,23.01,23.01,22.92,22.98,81293.0,21.3495,21.3495,21.266,21.3217,81293.0
2021-05-10 11:30:00,22.99,23.0,22.94,22.96,96306.0,21.331,21.3403,21.2846,21.3031,96306.0
2021-05-10 11:35:00,22.97,23.03,22.95,23.02,162543.0,21.3124,21.3681,21.2939,21.3588,162543.0
2021-05-10 11:40:00,23.02,23.08,22.99,23.01,140461.0,21.3588,21.4145,21.331,21.3495,140461.0
2021-05-10 11:45:00,23.02,23.06,22.99,23.05,57950.0,21.3588,21.3959,21.331,21.3866,57950.0
2021-05-10 11:50:00,23.05,23.07,22.98,22.98,66503.0,21.3866,21.4052,21.3217,21.3217,66503.0
2021-05-10 11:55:00,22.99,23.06,22.98,23.05,44617.0,21.331,21.3959,21.3217,21.3866,44617.0
2021-05-10 12:00:00,23.05,23.07,23.03,23.03,48530.0,21.3866,21.4052,21.3681,21.3681,48530.0
2021-05-10 12:05:00,23.03,23.06,23.01,23.03,46345.0,21.3681,21.3959,21.3495,21.3681,46345.0
2021-05-10 12:10:00,23.03,23.04,22.96,22.97,67925.0,21.3681,21.3774,21.3031,21.3124,67925.0
2021-05-10 12:15:00,22.97,22.97,22.93,22.94,63864.0,21.3124,21.3124,21.2753,21.2846,63864.0
2021-05-10 12:20:00,22.95,22.97,22.9,22.94,59642.0,21.2939,21.3124,21.2475,21.2846,59642.0
2021-05-10 12:25:00,22.94,22.96,22.89,22.95,94502.0,21.2846,21.3031,21.2382,21.2939,94502.0
2021-05-10 12:30:00,22.95,22.97,22.9,22.92,52226.0,21.2939,21.3124,21.2475,21.266,52226.0
2021-05-10 12:35:00,22.92,22.95,22.9,22.94,37635.0,21.266,21.2939,21.2475,21.2846,37635.0
2021-05-10 12:40:00,22.94,22.97,22.91,22.94,43177.0,21.2846,21.3124,21.2568,21.2846,43177.0
2021-05-10 12:45:00,22.94,22.99,22.93,22.99,55010.0,21.2846,21.331,21.2753,21.331,55010.0
2021-05-10 12:50:00,23.0,23.04,22.99,23.01,78269.0,21.3403,21.3774,21.331,21.3495,78269.0
2021-05-10 12:55:00,23.01,23.02,22.94,22.97,37367.0,21.3495,21.3588,21.2846,21.3124,37367.0
2021-05-10 13:00:00,22.98,23.01,22.96,22.97,59377.0,21.3217,21.3495,21.3031,21.3124,59377.0
2021-05-10 13:05:00,22.96,22.99,22.93,22.94,48651.0,21.3031,21.331,21.2753,21.2846,48651.0
2021-05-10 13:10:00,22.94,22.98,22.93,22.97,37946.0,21.2846,21.3217,21.2753,21.3124,37946.0
2021-05-10 13:15:00,22.97,22.97,22.88,22.91,83349.0,21.3124,21.3124,21.2289,21.2568,83349.0
2021-05-10 13:20:00,22.91,23.0,22.91,23.0,27632.0,21.2568,21.3403,21.2568,21.3403,27632.0
2021-05-10 13:25:00,23.0,23.01,22.95,22.97,56196.0,21.3403,21.3495,21.2939,21.3124,56196.0
2021-05-10 13:30:00,22.97,22.99,22.94,22.98,40137.0,21.3124,21.331,21.2846,21.3217,40137.0
2021-05-10 13:35:00,22.96,23.0,22.91,22.92,84078.0,21.3031,21.3403,21.2568,21.266,84078.0
2021-05-10 13:40:00,22.92,22.94,22.86,22.9,59514.0,21.266,21.2846,21.2104,21.2475,59514.0
2021-05-10 13:45:00,22.9,22.94,22.88,22.94,103755.0,21.2475,21.2846,21.2289,21.2846,103755.0
2021-05-10 13:50:00,22.94,22.97,22.94,22.95,56272.0,21.2846,21.3124,21.2846,21.2939,56272.0
2021-05-10 13:55:00,22.95,22.97,22.9,22.94,54382.0,21.2939,21.3124,21.2475,21.2846,54382.0
2021-05-10 14:00:00,22.93,22.99,22.92,22.97,39890.0,21.2753,21.331,21.266,21.3124,39890.0
2021-05-10 14:05:00,22.97,23.04,22.95,23.02,70784.0,21.3124,21.3774,21.2939,21.3588,70784.0
2021-05-10 14:10:00,23.03,23.14,23.02,23.12,93864.0,21.3681,21.4702,21.3588,21.4516,93864.0
2021-05-10 14:15:00,23.11,23.12,22.97,23.02,100146.0,21.4423,21.4516,21.3124,21.3588,100146.0
2021-05-10 14:20:00,23.02,23.02,22.87,22.94,96146.0,21.3588,21.3588,21.2196,21.2846,96146.0
2021-05-10 14:25:00,22.94,22.95,22.88,22.91,45858.0,21.2846,21.2939,21.2289,21.2568,45858.0
2021-05-10 14:30:00,22.9,22.93,22.84,22.92,98457.0,21.2475,21.2753,21.1918,21.266,98457.0
2021-05-10 14:35:00,22.92,22.94,22.83,22.9,56003.0,21.266,21.2846,21.1825,21.2475,56003.0
2021-05-10 14:40:00,22.9,22.91,22.85,22.87,43464.0,21.2475,21.2568,21.2011,21.2196,43464.0
2021-05-10 14:45:00,22.88,22.89,22.84,22.88,73433.0,21.2289,21.2382,21.1918,21.2289,73433.0
2021-05-10 14:50:00,22.87,22.92,22.84,22.92,106624.0,21.2196,21.266,21.1918,21.266,106624.0
2021-05-10 14:55:00,22.91,22.95,22.86,22.94,109201.0,21.2568,21.2939,21.2104,21.2846,109201.0
2021-05-10 15:00:00,22.94,22.97,22.92,22.96,75252.0,21.2846,21.3124,21.266,21.3031,75252.0
2021-05-10 15:05:00,22.96,22.97,22.88,22.94,62264.0,21.3031,21.3124,21.2289,21.2846,62264.0
2021-05-10 15:10:00,22.94,22.95,22.92,22.93,56548.0,21.2846,21.2939,21.266,21.2753,56548.0
2021-05-10 15:15:00,22.92,22.95,22.91,22.93,110401.0,21.266,21.2939,21.2568,21.2753,110401.0
2021-05-10 15:20:00,22.92,22.94,22.87,22.93,101157.0,21.266,21.2846,21.2196,21.2753,101157.0
2021-05-10 15:25:00,22.93,23.0,22.91,22.98,54344.0,21.2753,21.3403,21.2568,21.3217,54344.0
2021-05-10 15:30:00,22.97,22.99,22.92,22.98,98809.0,21.3124,21.331,21.266,21.3217,98809.0
2021-05-10 15:35:00,22.98,22.99,22.9,22.93,91279.0,21.3217,21.331,21.2475,21.2753,91279.0
2021-05-10 15:40:00,22.92,22.93,22.86,22.88,159990.0,21.266,21.2753,21.2104,21.2289,159990.0
2021-05-10 15:45:00,22.87,22.9,22.79,22.82,133451.0,21.2196,21.2475,21.1454,21.1732,133451.0
2021-05-10 15:50:00,22.82,22.82,22.73,22.73,407531.0,21.1732,21.1732,21.0897,21.0897,407531.0
2021-05-10 15:55:00,22.73,22.79,22.73,22.75,358059.0,21.0897,21.1454,21.0897,21.1083,358059.0
2021-05-11 09:30:00,22.19,22.47,22.18,22.28,432834.0,20.5887,20.8485,20.5794,20.6722,432834.0
2021-05-11 09:35:00,22.28,22.3,22.04,22.18,246477.0,20.6722,20.6908,20.4495,20.5794,246477.0
2021-05-11 09:40:00,22.18,22.53,22.14,22.5,224388.0,20.5794,20.9042,20.5423,20.8763,224388.0
2021-05-11 09:45:00,22.49,22.52,22.4,22.48,244957.0,20.8671,20.8949,20.7836,20.8578,244957.0
2021-05-11 09:50:00,22.48,22.74,22.47,22.74,225936.0,20.8578,21.099,20.8485,21.099,225936.0
2021-05-11 09:55:00,22.76,22.84,22.72,22.83,145584.0,21.1176,21.1918,21.0805,21.1825,145584.0
2021-05-11 10:00:00,22.83,22.89,22.68,22.72,231251.0,21.1825,21.2382,21.0433,21.0805,231251.0
2021-05-11 10:05:00,22.71,22.76,22.47,22.48,214534.0,21.0712,21.1176,20.8485,20.8578,214534.0
2021-05-11 10:10:00,22.48,22.55,22.44,22.44,152510.0,20.8578,20.9227,20.8207,20.8207,152510.0
2021-05-11 10:15:00,22.44,22.5,22.29,22.31,166309.0,20.8207,20.8763,20.6815,20.7,166309.0
2021-05-11 10:20:00,22.32,22.53,22.31,22.45,159733.0,20.7093,20.9042,20.7,20.8299,159733.0
2021-05-11 10:25:00,22.45,22.46,22.3,22.3,189212.0,20.8299,20.8392,20.6908,20.6908,189212.0
2021-05-11 10:30:00,22.31,22.38,22.23,22.32,81626.0,20.7,20.765,20.6258,20.7093,81626.0
2021-05-11 10:35:00,22.32,22.32,22.15,22.2,156749.0,20.7093,20.7093,20.5516,20.598,156749.0
2021-05-11 10:40:00,22.2,22.25,22.13,22.2,113210.0,20.598,20.6444,20.533,20.598,113210.0
2021-05-11 10:45:00,22.2,22.37,22.17,22.34,115851.0,20.598,20.7557,20.5702,20.7279,115851.0
2021-05-11 10:50:00,22.34,22.45,22.32,22.35,92882.0,20.7279,20.8299,20.7093,20.7372,92882.0
2021-05-11 10:55:00,22.35,22.39,22.3,22.32,67836.0,20.7372,20.7743,20.6908,20.7093,67836.0
2021-05-11 11:00:00,22.31,22.36,22.19,22.2,95024.0,20.7,20.7464,20.5887,20.598,95024.0
2021-05-11 11:05:00,22.19,22.34,22.19,22.3,56424.0,20.5887,20.7279,20.5887,20.6908,56424.0
2021-05-11 11:10:00,22.29,22.43,22.27,22.43,80613.0,20.6815,20.8114,20.6629,20.8114,80613.0
2021-05-11 11:15:00,22.43,22.47,22.38,22.45,69363.0,20.8114,20.8485,20.765,20.8299,69363.0
2021-05-11 11:20:00,22.44,22.49,22.42,22.44,76404.0,20.8207,20.8671,20.8021,20.8207,76404.0
2021-05-11 11:25:00,22.44,22.48,22.4,22.45,55852.0,20.8207,20.8578,20.7836,20.8299,55852.0
2021-05-11 11:30:00,22.45,22.49,22.43,22.47,81175.0,20.8299,20.8671,20.8114,20.8485,81175.0
2021-05-11 11:35:00,22.47,22.58,22.47,22.58,80749.0,20.8485,20.9506,20.8485,20.9506,80749.0
2021-05-11 11:40:00,22.58,22.6,22.51,22.55,76810.0,20.9506,20.9691,20.8856,20.9227,76810.0
2021-05-11 11:45:00,22.55,22.68,22.55,22.66,100464.0,20.9227,21.0433,20.9227,21.0248,100464.0
2021-05-11 11:50:00,22.66,22.67,22.59,22.66,55607.0,21.0248,21.0341,20.9598,21.0248,55607.0
2021-05-11 11:55:00,22.67,22.7,22.55,22.56,52988.0,21.0341,21.0619,20.9227,20.932,52988.0
2021-05-11 12:00:00,22.57,22.57,22.47,22.49,50721.0,20.9413,20.9413,20.8485,20.8671,50721.0
2021-05-11 12:05:00,22.49,22.52,22.47,22.5,50247.0,20.8671,20.8949,20.8485,20.8763,50247.0
2021-05-11 12:10:00,22.5,22.61,22.49,22.55,102177.0,20.8763,20.9784,20.8671,20.9227,102177.0
2021-05-11 12:15:00,22.56,22.64,22.56,22.63,72953.0,20.932,21.0062,20.932,20.997,72953.0
2021-05-11 12:20:00,22.62,22.64,22.56,22.59,34364.0,20.9877,21.0062,20.932,20.9598,34364.0
2021-05-11 12:25:00,22.59,22.6,22.5,22.51,43045.0,20.9598,20.9691,20.8763,20.8856,43045.0
2021-05-11 12:30:00,22.5,22.53,22.48,22.53,36192.0,20.8763,20.9042,20.8578,20.9042,36192.0
2021-05-11 12:35:00,22.53,22.6,22.52,22.57,48821.0,20.9042,20.9691,20.8949,20.9413,48821.0
2021-05-11 12:40:00,22.57,22.57,22.48,22.49,59058.0,20.9413,20.9413,20.8578,20.8671,59058.0
2021-05-11 12:45:00,22.49,22.51,22.46,22.47,51884.0,20.8671,20.8856,20.8392,20.8485,51884.0
2021-05-11 12:50:00,22.46,22.46,22.42,22.45,41656.0,20.8392,20.8392,20.8021,20.8299,41656.0
2021-05-11 12:55:00,22.45,22.47,22.43,22.46,30628.0,20.8299,20.8485,20.8114,20.8392,30628.0
2021-05-11 13:00:00,22.46,22.53,22.44,22.53,24626.0,20.8392,20.9042,20.8207,20.9042,24626.0
2021-05-11 13:05:00,22.53,22.54,22.46,22.51,48700.0,20.9042,20.9135,20.8392,20.8856,48700.0
2021-05-11 13:10:00,22.51,22.53,22.46,22.48,44513.0,20.8856,20.9042,20.8392,20.8578,44513.0
2021-05-11 13:15:00,22.48,22.55,22.47,22.52,46332.0,20.8578,20.9227,20.8485,20.8949,46332.0
2021-05-11 13:20:00,22.52,22.57,22.52,22.57,25860.0,20.8949,20.9413,20.8949,20.9413,25860.0
2021-05-11 13:25:00,22.57,22.59,22.56,22.57,28982.0,20.9413,20.9598,20.932,20.9413,28982.0
2021-05-11 13:30:00,22.57,22.6,22.54,22.58,42083.0,20.9413,20.9691,20.9135,20.9506,42083.0
2021-05-11 13:35:00,22.58,22.61,22.55,22.61,41130.0,20.9506,20.9784,20.9227,20.9784,41130.0
2021-05-11 13:40:00,22.62,22.65,22.61,22.64,50549.0,20.9877,21.0155,20.9784,21.0062,50549.0
2021-05-11 13:45:00,22.65,22.67,22.6,22.64,43597.0,21.0155,21.0341,20.9691,21.0062,43597.0
2021-05-11 13:50:00,22.64,22.65,22.53,22.53,134982.0,21.0062,21.0155,20.9042,20.9042,134982.0
2021-05-11 13:55:00,22.53,22.6,22.52,22.57,69356.0,20.9042,20.9691,20.8949,20.9413,69356.0
2021-05-11 14:00:00,22.58,22.7,22.57,22.7,66456.0,20.9506,21.0619,20.9413,21.0619,66456.0
2021-05-11 14:05:00,22.7,22.73,22.63,22.64,56060.0,21.0619,21.0897,20.997,21.0062,56060.0
2021-05-11 14:10:00,22.65,22.65,22.54,22.55,49018.0,21.0155,21.0155,20.9135,20.9227,49018.0
2021-05-11 14:15:00,22.55,22.59,22.53,22.59,46732.0,20.9227,20.9598,20.9042,20.9598,46732.0
2021-05-11 14:20:00,22.59,22.65,22.57,22.64,38858.0,20.9598,21.0155,20.9413,21.0062,38858.0
2021-05-11 14:25:00,22.64,22.64,22.59,22.64,47478.0,21.0062,21.0062,20.9598,21.0062,47478.0
2021-05-11 14:30:00,22.63,22.63,22.51,22.58,57717.0,20.997,20.997,20.8856,20.9506,57717.0
2021-05-11 14:35:00,22.59,22.61,22.53,22.54,39848.0,20.9598,20.9784,20.9042,20.9135,39848.0
2021-05-11 14:40:00,22.54,22.56,22.5,22.54,32149.0,20.9135,20.932,20.8763,20.9135,32149.0
2021-05-11 14:45:00,22.54,22.64,22.53,22.64,75196.0,20.9135,21.0062,20.9042,21.0062,75196.0
2021-05-11 14:50:00,22.63,22.64,22.55,22.59,51928.0,20.997,21.0062,20.9227,20.9598,51928.0
2021-05-11 14:55:00,22.6,22.6,22.55,22.58,38909.0,20.9691,20.9691,20.9227,20.9506,38909.0
2021-05-11 15:00:00,22.58,22.61,22.55,22.58,50413.0,20.9506,20.9784,20.9227,20.9506,50413.0
2021-05-11 15:05:00,22.59,22.6,22.49,22.51,83657.0,20.9598,20.9691,20.8671,20.8856,83657.0
2021-05-11 15:10:00,22.51,22.55,22.46,22.48,46703.0,20.8856,20.9227,20.8392,20.8578,46703.0
2021-05-11 15:15:00,22.48,22.56,22.46,22.54,57919.0,20.8578,20.932,20.8392,20.9135,57919.0
2021-05-11 15:20:00,22.53,22.56,22.51,22.53,36744.0,20.9042,20.932,20.8856,20.9042,36744.0
2021-05-11 15:25:00,22.54,22.6,22.53,22.55,44590.0,20.9135,20.9691,20.9042,20.9227,44590.0
2021-05-11 15:30:00,22.55,22.57,22.47,22.48,87082.0,20.9227,20.9413,20.8485,20.8578,87082.0
2021-05-11 15:35:00,22.47,22.48,22.4,22.43,117435.0,20.8485,20.8578,20.7836,20.8114,117435.0
2021-05-11 15:40:00,22.44,22.49,22.43,22.46,97262.0,20.8207,20.8671,20.8114,20.8392,97262.0
2021-05-11 15:45:00,22.46,22.54,22.45,22.52,133080.0,20.8392,20.9135,20.8299,20.8949,133080.0
2021-05-11 15:50:00,22.51,22.55,22.49,22.51,213810.0,20.8856,20.9227,20.8671,20.8856,213810.0
2021-05-11 15:55:00,22.51,22.62,22.48,22.6,635195.0,20.8856,20.9877,20.8578,20.9691,635195.0
2021-05-12 09:30:00,22.63,23.09,22.63,23.06,371834.0,20.997,21.4238,20.997,21.3959,371834.0
2021-05-12 09:35:00,23.07,23.1,22.77,22.89,170110.0,21.4052,21.433,21.1269,21.2382,170110.0
2021-05-12 09:40:00,22.91,22.92,22.74,22.76,155612.0,21.2568,21.266,21.099,21.1176,155612.0
2021-05-12 09:45:00,22.77,22.94,22.75,22.87,101228.0,21.1269,21.2846,21.1083,21.2196,101228.0
2021-05-12 09:50:00,22.87,22.9,22.78,22.84,110701.0,21.2196,21.2475,21.1361,21.1918,110701.0
2021-05-12 09:55:00,22.85,23.06,22.83,23.03,153501.0,21.2011,21.3959,21.1825,21.3681,153501.0
2021-05-12 10:00:00,23.04,23.22,23.01,23.2,262068.0,21.3774,21.5444,21.3495,21.5258,262068.0
2021-05-12 10:05:00,23.2,23.29,23.18,23.27,132842.0,21.5258,21.6093,21.5073,21.5908,132842.0
2021-05-12 10:10:00,23.27,23.33,23.22,23.29,146794.0,21.5908,21.6464,21.5444,21.6093,146794.0
2021-05-12 10:15:00,23.29,23.44,23.26,23.43,188746.0,21.6093,21.7485,21.5815,21.7392,188746.0
2021-05-12 10:20:00,23.43,23.48,23.33,23.37,127345.0,21.7392,21.7856,21.6464,21.6836,127345.0
2021-05-12 10:25:00,23.38,23.39,23.23,23.26,72080.0,21.6928,21.7021,21.5537,21.5815,72080.0
2021-05-12 10:30:00,23.25,23.32,23.18,23.24,123550.0,21.5722,21.6372,21.5073,21.5629,123550.0
2021-05-12 10:35:00,23.25,23.46,23.25,23.41,262429.0,21.5722,21.7671,21.5722,21.7207,262429.0
2021-05-12 10:40:00,23.41,23.51,23.4,23.43,199187.0,21.7207,21.8135,21.7114,21.7392,199187.0
2021-05-12 10:45:00,23.43,23.45,23.28,23.3,183429.0,21.7392,21.7578,21.6001,21.6186,183429.0
2021-05-12 10:50:00,23.3,23.36,23.19,23.21,126201.0,21.6186,21.6743,21.5165,21.5351,126201.0
2021-05-12 10:55:00,23.23,23.27,23.18,23.26,154465.0,21.5537,21.5908,21.5073,21.5815,154465.0
2021-05-12 11:00:00,23.25,23.29,23.18,23.28,181246.0,21.5722,21.6093,21.5073,21.6001,181246.0
2021-05-12 11:05:00,23.29,23.38,23.27,23.35,94866.0,21.6093,21.6928,21.5908,21.665,94866.0
2021-05-12 11:10:00,23.35,23.43,23.33,23.34,116401.0,21.665,21.7392,21.6464,21.6557,116401.0
2021-05-12 11:15:00,23.34,23.35,23.28,23.35,95619.0,21.6557,21.665,21.6001,21.665,95619.0
2021-05-12 11:20:00,23.35,23.37,23.28,23.29,80985.0,21.665,21.6836,21.6001,21.6093,80985.0
2021-05-12 11:25:00,23.28,23.3,23.19,23.22,93267.0,21.6001,21.6186,21.5165,21.5444,93267.0
2021-05-12 11:30:00,23.21,23.32,23.14,23.31,272836.0,21.5351,21.6372,21.4702,21.6279,272836.0
2021-05-12 11:35:00,23.32,23.34,23.24,23.34,132408.0,21.6372,21.6557,21.5629,21.6557,132408.0
2021-05-12 11:40:00,23.33,23.42,23.32,23.42,76916.0,21.6464,21.7299,21.6372,21.7299,76916.0
2021-05-12 11:45:00,23.42,23.51,23.41,23.46,126841.0,21.7299,21.8135,21.7207,21.7671,126841.0
2021-05-12 11:50:00,23.46,23.48,23.35,23.35,85312.0,21.7671,21.7856,21.665,21.665,85312.0
2021-05-12 11:55:00,23.35,23.35,23.23,23.25,97117.0,21.665,21.665,21.5537,21.5722,97117.0
2021-05-12 12:00:00,23.24,23.26,23.17,23.17,93617.0,21.5629,21.5815,21.498,21.498,93617.0
2021-05-12 12:05:00,23.18,23.21,23.14,23.17,85965.0,21.5073,21.5351,21.4702,21.498,85965.0
2021-05-12 12:10:00,23.17,23.17,23.07,23.1,107295.0,21.498,21.498,21.4052,21.433,107295.0
2021-05-12 12:15:00,23.09,23.1,22.98,23.0,124235.0,21.4238,21.433,21.3217,21.3403,124235.0
2021-05-12 12:20:00,23.0,23.06,22.97,23.0,99554.0,21.3403,21.3959,21.3124,21.3403,99554.0
2021-05-12 12:25:00,23.0,23.07,22.98,23.07,62309.0,21.3403,21.4052,21.3217,21.4052,62309.0
2021-05-12 12:30:00,23.06,23.07,23.0,23.05,66574.0,21.3959,21.4052,21.3403,21.3866,66574.0
2021-05-12 12:35:00,23.05,23.05,23.0,23.01,46880.0,21.3866,21.3866,21.3403,21.3495,46880.0
2021-05-12 12:40:00,23.02,23.02,22.96,22.96,104958.0,21.3588,21.3588,21.3031,21.3031,104958.0
2021-05-12 12:45:00,22.96,23.03,22.93,23.0,66167.0,21.3031,21.3681,21.2753,21.3403,66167.0
2021-05-12 12:50:00,23.01,23.05,22.95,22.97,35323.0,21.3495,21.3866,21.2939,21.3124,35323.0
2021-05-12 12:55:00,22.96,22.98,22.9,22.96,48741.0,21.3031,21.3217,21.2475,21.3031,48741.0
2021-05-12 13:00:00,22.95,23.03,22.93,23.02,65180.0,21.2939,21.3681,21.2753,21.3588,65180.0
2021-05-12 13:05:00,23.02,23.03,22.97,23.02,41609.0,21.3588,21.3681,21.3124,21.3588,41609.0
2021-05-12 13:10:00,23.02,23.08,23.01,23.06,98281.0,21.3588,21.4145,21.3495,21.3959,98281.0
2021-05-12 13:15:00,23.07,23.12,23.05,23.11,44116.0,21.4052,21.4516,21.3866,21.4423,44116.0
2021-05-12 13:20:00,23.1,23.1,23.02,23.03,65983.0,21.433,21.433,21.3588,21.3681,65983.0
2021-05-12 13:25:00,23.03,23.07,22.98,23.0,100071.0,21.3681,21.4052,21.3217,21.3403,100071.0
2021-05-12 13:30:00,23.01,23.02,22.92,22.94,56346.0,21.3495,21.3588,21.266,21.2846,56346.0
2021-05-12 13:35:00,22.94,23.03,22.93,23.02,57764.0,21.2846,21.3681,21.2753,21.3588,57764.0
2021-05-12 13:40:00,23.02,23.02,22.95,22.98,62323.0,21.3588,21.3588,21.2939,21.3217,62323.0
2021-05-12 13:45:00,22.98,23.0,22.97,22.99,46517.0,21.3217,21.3403,21.3124,21.331,46517.0
2021-05-12 13:50:00,23.0,23.01,22.95,23.0,55367.0,21.3403,21.3495,21.2939,21.3403,55367.0
2021-05-12 13:55:00,22.99,23.05,22.98,23.0,40239.0,21.331,21.3866,21.3217,21.3403,40239.0
2021-05-12 14:00:00,23.0,23.03,22.95,22.98,45151.0,21.3403,21.3681,21.2939,21.3217,45151.0
2021-05-12 14:05:00,22.98,22.99,22.93,22.95,45774.0,21.3217,21.331,21.2753,21.2939,45774.0
2021-05-12 14:10:00,22.94,22.95,22.88,22.92,35252.0,21.2846,21.2939,21.2289,21.266,35252.0
2021-05-12 14:15:00,22.92,22.93,22.86,22.9,44204.0,21.266,21.2753,21.2104,21.2475,44204.0
2021-05-12 14:20:00,22.9,22.92,22.81,22.82,62606.0,21.2475,21.266,21.164,21.1732,62606.0
2021-05-12 14:25:00,22.81,22.84,22.75,22.75,94608.0,21.164,21.1918,21.1083,21.1083,94608.0
2021-05-12 14:30:00,22.74,22.81,22.66,22.78,129759.0,21.099,21.164,21.0248,21.1361,129759.0
2021-05-12 14:35:00,22.77,22.85,22.71,22.81,169809.0,21.1269,21.2011,21.0712,21.164,169809.0
2021-05-12 14:40:00,22.8,22.86,22.8,22.85,53440.0,21.1547,21.2104,21.1547,21.2011,53440.0
2021-05-12 14:45:00,22.84,22.92,22.81,22.91,151788.0,21.1918,21.266,21.164,21.2568,151788.0
2021-05-12 14:50:00,22.91,22.96,22.85,22.86,65107.0,21.2568,21.3031,21.2011,21.2104,65107.0
2021-05-12 14:55:00,22.86,22.88,22.81,22.81,55017.0,21.2104,21.2289,21.164,21.164,55017.0
2021-05-12 15:00:00,22.8,22.83,22.76,22.8,80870.0,21.1547,21.1825,21.1176,21.1547,80870.0
2021-05-12 15:05:00,22.8,22.81,22.75,22.79,88339.0,21.1547,21.164,21.1083,21.1454,88339.0
2021-05-12 15:10:00,22.78,22.79,22.73,22.76,68830.0,21.1361,21.1454,21.0897,21.1176,68830.0
2021-05-12 15:15:00,22.76,22.77,22.68,22.69,123402.0,21.1176,21.1269,21.0433,21.0526,123402.0
2021-05-12 15:20:00,22.69,22.71,22.63,22.65,87501.0,21.0526,21.0712,20.997,21.0155,87501.0
2021-05-12 15:25:00,22.65,22.7,22.6,22.61,149400.0,21.0155,21.0619,20.9691,20.9784,149400.0
2021-05-12 15:30:00,22.61,22.62,22.53,22.59,127847.0,20.9784,20.9877,20.9042,20.9598,127847.0
2021-05-12 15:35:00,22.59,22.59,22.52,22.52,168146.0,20.9598,20.9598,20.8949,20.8949,168146.0
2021-05-12 15:40:00,22.52,22.61,22.5,22.57,159470.0,20.8949,20.9784,20.8763,20.9413,159470.0
2021-05-12 15:45:00,22.57,22.64,22.57,22.61,158360.0,20.9413,21.0062,20.9413,20.9784,158360.0
2021-05-12 15:50:00,22.61,22.61,22.54,22.57,223207.0,20.9784,20.9784,20.9135,20.9413,223207.0
2021-05-12 15:55:00,22.57,22.66,22.56,22.64,550622.0,20.9413,21.0248,20.932,21.0062,550622.0
2021-05-13 09:30:00,22.31,22.47,22.15,22.38,300626.0,20.7,20.8485,20.5516,20.765,300626.0
2021-05-13 09:35:00,22.39,22.51,22.36,22.37,133884.0,20.7743,20.8856,20.7464,20.7557,133884.0
2021-05-13 09:40:00,22.36,22.53,22.35,22.46,77752.0,20.7464,20.9042,20.7372,20.8392,77752.0
2021-05-13 09:45:00,22.47,22.61,22.47,22.55,104370.0,20.8485,20.9784,20.8485,20.9227,104370.0
2021-05-13 09:50:00,22.55,22.78,22.55,22.74,189874.0,20.9227,21.1361,20.9227,21.099,189874.0
2021-05-13 09:55:00,22.74,22.78,22.68,22.75,113181.0,21.099,21.1361,21.0433,21.1083,113181.0
2021-05-13 10:00:00,22.77,22.81,22.73,22.76,89741.0,21.1269,21.164,21.0897,21.1176,89741.0
2021-05-13 10:05:00,22.77,22.8,22.71,22.72,81471.0,21.1269,21.1547,21.0712,21.0805,81471.0
2021-05-13 10:10:00,22.7,22.81,22.7,22.76,74572.0,21.0619,21.164,21.0619,21.1176,74572.0
2021-05-13 10:15:00,22.76,22.79,22.61,22.61,101194.0,21.1176,21.1454,20.9784,20.9784,101194.0
2021-05-13 10:20:00,22.61,22.72,22.6,22.7,108235.0,20.9784,21.0805,20.9691,21.0619,108235.0
2021-05-13 10:25:00,22.69,22.7,22.61,22.67,60418.0,21.0526,21.0619,20.9784,21.0341,60418.0
2021-05-13 10:30:00,22.67,22.72,22.63,22.66,111431.0,21.0341,21.0805,20.997,21.0248,111431.0
2021-05-13 10:35:00,22.66,22.7,22.62,22.66,109944.0,21.0248,21.0619,20.9877,21.0248,109944.0
2021-05-13 10:40:00,22.66,22.67,22.54,22.54,86085.0,21.0248,21.0341,20.9135,20.9135,86085.0
2021-05-13 10:45:00,22.54,22.55,22.45,22.48,95026.0,20.9135,20.9227,20.8299,20.8578,95026.0
2021-05-13 10:50:00,22.48,22.6,22.45,22.58,94251.0,20.8578,20.9691,20.8299,20.9506,94251.0
2021-05-13 10:55:00,22.58,22.6,22.46,22.54,67011.0,20.9506,20.9691,20.8392,20.9135,67011.0
2021-05-13 11:00:00,22.54,22.55,22.47,22.51,83581.0,20.9135,20.9227,20.8485,20.8856,83581.0
2021-05-13 11:05:00,22.5,22.51,22.41,22.47,102990.0,20.8763,20.8856,20.7928,20.8485,102990.0
2021-05-13 11:10:00,22.46,22.51,22.45,22.48,38143.0,20.8392,20.8856,20.8299,20.8578,38143.0
2021-05-13 11:15:00,22.47,22.57,22.46,22.54,50847.0,20.8485,20.9413,20.8392,20.9135,50847.0
2021-05-13 11:20:00,22.54,22.55,22.47,22.5,31602.0,20.9135,20.9227,20.8485,20.8763,31602.0
2021-05-13 11:25:00,22.49,22.49,22.35,22.36,71893.0,20.8671,20.8671,20.7372,20.7464,71893.0
2021-05-13 11:30:00,22.37,22.38,22.33,22.34,91087.0,20.7557,20.765,20.7186,20.7279,91087.0
2021-05-13 11:35:00,22.33,22.41,22.31,22.39,70018.0,20.7186,20.7928,20.7,20.7743,70018.0
2021-05-13 11:40:00,22.39,22.4,22.33,22.33,56085.0,20.7743,20.7836,20.7186,20.7186,56085.0
2021-05-13 11:45:00,22.33,22.39,22.32,22.35,105120.0,20.7186,20.7743,20.7093,20.7372,105120.0
2021-05-13 11:50:00,22.34,22.35,22.28,22.32,52742.0,20.7279,20.7372,20.6722,20.7093,52742.0
2021-05-13 11:55:00,22.32,22.33,22.19,22.21,115213.0,20.7093,20.7186,20.5887,20.6073,115213.0
2021-05-13 12:00:00,22.22,22.25,22.18,22.19,112299.0,20.6165,20.6444,20.5794,20.5887,112299.0
2021-05-13 12:05:00,22.2,22.26,22.18,22.24,86036.0,20.598,20.6537,20.5794,20.6351,86036.0
2021-05-13 12:10:00,22.24,22.38,22.24,22.32,133669.0,20.6351,20.765,20.6351,20.7093,133669.0
2021-05-13 12:15:00,22.32,22.35,22.24,22.25,45989.0,20.7093,20.7372,20.6351,20.6444,45989.0
2021-05-13 12:20:00,22.26,22.27,22.2,22.24,52215.0,20.6537,20.6629,20.598,20.6351,52215.0
2021-05-13 12:25:00,22.25,22.31,22.23,22.28,54821.0,20.6444,20.7,20.6258,20.6722,54821.0
2021-05-13 12:30:00,22.28,22.33,22.28,22.32,29077.0,20.6722,20.7186,20.6722,20.7093,29077.0
2021-05-13 12:35:00,22.33,22.33,22.29,22.29,39025.0,20.7186,20.7186,20.6815,20.6815,39025.0
2021-05-13 12:40:00,22.3,22.31,22.25,22.27,49498.0,20.6908,20.7,20.6444,20.6629,49498.0
2021-05-13 12:45:00,22.27,22.3,22.22,22.25,49426.0,20.6629,20.6908,20.6165,20.6444,49426.0
2021-05-13 12:50:00,22.25,22.27,22.19,22.23,34193.0,20.6444,20.6629,20.5887,20.6258,34193.0
2021-05-13 12:55:00,22.22,22.23,22.11,22.18,53025.0,20.6165,20.6258,20.5145,20.5794,53025.0
2021-05-13 13:00:00,22.18,22.22,22.14,22.21,47051.0,20.5794,20.6165,20.5423,20.6073,47051.0
2021-05-13 13:05:00,22.2,22.2,22.11,22.14,57527.0,20.598,20.598,20.5145,20.5423,57527.0
2021-05-13 13:10:00,22.14,22.16,22.12,22.14,53521.0,20.5423,20.5609,20.5238,20.5423,53521.0
2021-05-13 13:15:00,22.14,22.16,22.11,22.12,55848.0,20.5423,20.5609,20.5145,20.5238,55848.0
2021-05-13 13:20:00,22.13,22.14,21.98,22.0,175371.0,20.533,20.5423,20.3939,20.4124,175371.0
2021-05-13 13:25:00,21.99,22.08,21.98,22.07,100476.0,20.4031,20.4866,20.3939,20.4774,100476.0
2021-05-13 13:30:00,22.06,22.08,21.94,21.94,65929.0,20.4681,20.4866,20.3567,20.3567,65929.0
2021-05-13 13:35:00,21.95,21.99,21.87,21.87,146337.0,20.366,20.4031,20.2918,20.2918,146337.0
2021-05-13 13:40:00,21.88,21.93,21.84,21.89,77637.0,20.3011,20.3475,20.264,20.3104,77637.0
2021-05-13 13:45:00,21.89,21.93,21.79,21.81,80495.0,20.3104,20.3475,20.2176,20.2361,80495.0
2021-05-13 13:50:00,21.83,22.0,21.82,21.99,106332.0,20.2547,20.4124,20.2454,20.4031,106332.0
2021-05-13 13:55:00,21.99,22.04,21.98,22.02,55136.0,20.4031,20.4495,20.3939,20.431,55136.0
2021-05-13 14:00:00,22.02,22.13,22.01,22.1,68068.0,20.431,20.533,20.4217,20.5052,68068.0
2021-05-13 14:05:00,22.1,22.13,22.03,22.03,67376.0,20.5052,20.533,20.4403,20.4403,67376.0
2021-05-13 14:10:00,22.04,22.07,22.0,22.0,70441.0,20.4495,20.4774,20.4124,20.4124,70441.0
2021-05-13 14:15:00,22.0,22.05,21.96,21.96,39727.0,20.4124,20.4588,20.3753,20.3753,39727.0
2021-05-13 14:20:00,21.96,22.06,21.96,22.05,44160.0,20.3753,20.4681,20.3753,20.4588,44160.0
2021-05-13 14:25:00,22.05,22.12,22.03,22.11,52585.0,20.4588,20.5238,20.4403,20.5145,52585.0
2021-05-13 14:30:00,22.11,22.15,22.08,22.13,90360.0,20.5145,20.5516,20.4866,20.533,90360.0
2021-05-13 14:35:00,22.14,22.2,22.14,22.18,72328.0,20.5423,20.598,20.5423,20.5794,72328.0
2021-05-13 14:40:00,22.17,22.23,22.16,22.2,56767.0,20.5702,20.6258,20.5609,20.598,56767.0
2021-05-13 14:45:00,22.2,22.22,22.14,22.16,63135.0,20.598,20.6165,20.5423,20.5609,63135.0
2021-05-13 14:50:00,22.16,22.17,22.12,22.15,38072.0,20.5609,20.5702,20.5238,20.5516,38072.0
2021-05-13 14:55:00,22.16,22.19,22.12,22.12,53180.0,20.5609,20.5887,20.5238,20.5238,53180.0
2021-05-13 15:00:00,22.13,22.25,22.12,22.21,73820.0,20.533,20.6444,20.5238,20.6073,73820.0
2021-05-13 15:05:00,22.21,22.26,22.19,22.25,40450.0,20.6073,20.6537,20.5887,20.6444,40450.0
2021-05-13 15:10:00,22.24,22.25,22.15,22.19,67182.0,20.6351,20.6444,20.5516,20.5887,67182.0
2021-05-13 15:15:00,22.18,22.23,22.16,22.17,59571.0,20.5794,20.6258,20.5609,20.5702,59571.0
2021-05-13 15:20:00,22.16,22.22,22.16,22.22,79723.0,20.5609,20.6165,20.5609,20.6165,79723.0
2021-05-13 15:25:00,22.23,22.27,22.22,22.26,70712.0,20.6258,20.6629,20.6165,20.6537,70712.0
2021-05-13 15:30:00,22.27,22.33,22.26,22.3,111936.0,20.6629,20.7186,20.6537,20.6908,111936.0
2021-05-13 15:35:00,22.3,22.37,22.3,22.36,174020.0,20.6908,20.7557,20.6908,20.7464,174020.0
2021-05-13 15:40:00,22.36,22.38,22.31,22.38,166332.0,20.7464,20.765,20.7,20.765,166332.0
2021-05-13 15:45:00,22.38,22.41,22.35,22.37,198840.0,20.765,20.7928,20.7372,20.7557,198840.0
2021-05-13 15:50:00,22.38,22.4,22.3,22.31,293768.0,20.765,20.7836,20.6908,20.7,293768.0
2021-05-13 15:55:00,22.32,22.41,22.31,22.38,829364.0,20.7093,20.7928,20.7,20.765,829364.0
2021-05-14 09:30:00,22.66,22.84,22.65,22.72,246979.0,21.0248,21.1918,21.0155,21.0805,246979.0
2021-05-14 09:35:00,22.73,22.9,22.71,22.77,168372.0,21.0897,21.2475,21.0712,21.1269,168372.0
2021-05-14 09:40:00,22.76,22.8,22.68,22.72,98464.0,21.1176,21.1547,21.0433,21.0805,98464.0
2021-05-14 09:45:00,22.73,22.83,22.73,22.8,74842.0,21.0897,21.1825,21.0897,21.1547,74842.0
2021-05-14 09:50:00,22.8,22.98,22.78,22.95,96584.0,21.1547,21.3217,21.1361,21.2939,96584.0
2021-05-14 09:55:00,22.96,23.03,22.95,22.97,87974.0,21.3031,21.3681,21.2939,21.3124,87974.0
2021-05-14 10:00:00,22.97,23.04,22.92,23.03,116669.0,21.3124,21.3774,21.266,21.3681,116669.0
2021-05-14 10:05:00,23.03,23.12,23.02,23.06,157524.0,21.3681,21.4516,21.3588,21.3959,157524.0
2021-05-14 10:10:00,23.06,23.07,22.99,23.05,82008.0,21.3959,21.4052,21.331,21.3866,82008.0
2021-05-14 10:15:00,23.05,23.06,22.88,22.88,70212.0,21.3866,21.3959,21.2289,21.2289,70212.0
2021-05-14 10:20:00,22.89,22.96,22.87,22.95,54436.0,21.2382,21.3031,21.2196,21.2939,54436.0
2021-05-14 10:25:00,22.95,23.06,22.95,22.96,140754.0,21.2939,21.3959,21.2939,21.3031,140754.0
2021-05-14 10:30:00,22.96,23.07,22.94,23.0,93780.0,21.3031,21.4052,21.2846,21.3403,93780.0
2021-05-14 10:35:00,23.0,23.01,22.88,22.91,65998.0,21.3403,21.3495,21.2289,21.2568,65998.0
2021-05-14 10:40:00,22.89,22.93,22.85,22.87,44295.0,21.2382,21.2753,21.2011,21.2196,44295.0
2021-05-14 10:45:00,22.88,22.96,22.87,22.89,34767.0,21.2289,21.3031,21.2196,21.2382,34767.0
2021-05-14 10:50:00,22.89,22.95,22.86,22.95,72809.0,21.2382,21.2939,21.2104,21.2939,72809.0
2021-05-14 10:55:00,22.95,22.98,22.89,22.92,193321.0,21.2939,21.3217,21.2382,21.266,193321.0
2021-05-14 11:00:00,22.93,22.96,22.83,22.85,74804.0,21.2753,21.3031,21.1825,21.2011,74804.0
2021-05-14 11:05:00,22.85,22.87,22.81,22.83,80604.0,21.2011,21.2196,21.164,21.1825,80604.0
2021-05-14 11:10:00,22.84,22.88,22.83,22.86,41947.0,21.1918,21.2289,21.1825,21.2104,41947.0
2021-05-14 11:15:00,22.87,22.9,22.84,22.88,85655.0,21.2196,21.2475,21.1918,21.2289,85655.0
2021-05-14 11:20:00,22.87,22.97,22.86,22.96,58259.0,21.2196,21.3124,21.2104,21.3031,58259.0
2021-05-14 11:25:00,22.97,23.0,22.96,22.99,65935.0,21.3124,21.3403,21.3031,21.331,65935.0
2021-05-14 11:30:00,22.99,23.01,22.94,22.96,85936.0,21.331,21.3495,21.2846,21.3031,85936.0
2021-05-14 11:35:00,22.96,22.99,22.91,22.92,147261.0,21.3031,21.331,21.2568,21.266,147261.0
2021-05-14 11:40:00,22.92,22.95,22.86,22.89,112486.0,21.266,21.2939,21.2104,21.2382,112486.0
2021-05-14 11:45:00,22.89,22.91,22.87,22.9,85124.0,21.2382,21.2568,21.2196,21.2475,85124.0
2021-05-14 11:50:00,22.9,22.92,22.85,22.88,41393.0,21.2475,21.266,21.2011,21.2289,41393.0
2021-05-14 11:55:00,22.87,22.89,22.85,22.86,25615.0,21.2196,21.2382,21.2011,21.2104,25615.0
2021-05-14 12:00:00,22.86,22.93,22.86,22.92,57515.0,21.2104,21.2753,21.2104,21.266,57515.0
2021-05-14 12:05:00,22.92,22.94,22.88,22.89,36845.0,21.266,21.2846,21.2289,21.2382,36845.0
2021-05-14 12:10:00,22.89,22.94,22.89,22.92,34191.0,21.2382,21.2846,21.2382,21.266,34191.0
2021-05-14 12:15:00,22.92,22.96,22.92,22.96,30225.0,21.266,21.3031,21.266,21.3031,30225.0
2021-05-14 12:20:00,22.96,23.0,22.94,22.96,75581.0,21.3031,21.3403,21.2846,21.3031,75581.0
2021-05-14 12:25:00,22.96,22.98,22.94,22.96,26207.0,21.3031,21.3217,21.2846,21.3031,26207.0
2021-05-14 12:30:00,22.96,22.98,22.94,22.95,23945.0,21.3031,21.3217,21.2846,21.2939,23945.0
2021-05-14 12:35:00,22.95,22.97,22.93,22.96,39592.0,21.2939,21.3124,21.2753,21.3031,39592.0
2021-05-14 12:40:00,22.96,23.02,22.96,23.01,59575.0,21.3031,21.3588,21.3031,21.3495,59575.0
2021-05-14 12:45:00,23.01,23.05,22.99,23.03,40282.0,21.3495,21.3866,21.331,21.3681,40282.0
2021-05-14 12:50:00,23.04,23.06,23.02,23.02,41435.0,21.3774,21.3959,21.3588,21.3588,41435.0
2021-05-14 12:55:00,23.02,23.03,23.0,23.03,26805.0,21.3588,21.3681,21.3403,21.3681,26805.0
2021-05-14 13:00:00,23.03,23.04,22.99,23.0,24998.0,21.3681,21.3774,21.331,21.3403,24998.0
2021-05-14 13:05:00,22.99,23.01,22.97,23.0,20876.0,21.331,21.3495,21.3124,21.3403,20876.0
2021-05-14 13:10:00,23.01,23.03,22.99,23.03,14647.0,21.3495,21.3681,21.331,21.3681,14647.0
2021-05-14 13:15:00,23.02,23.03,23.0,23.01,33328.0,21.3588,21.3681,21.3403,21.3495,33328.0
2021-05-14 13:20:00,23.01,23.1,23.0,23.1,62226.0,21.3495,21.433,21.3403,21.433,62226.0
2021-05-14 13:25:00,23.09,23.12,23.08,23.1,45106.0,21.4238,21.4516,21.4145,21.433,45106.0
2021-05-14 13:30:00,23.1,23.11,23.06,23.09,47377.0,21.433,21.4423,21.3959,21.4238,47377.0
2021-05-14 13:35:00,23.09,23.11,23.06,23.09,45180.0,21.4238,21.4423,21.3959,21.4238,45180.0
2021-05-14 13:40:00,23.09,23.14,23.09,23.1,81147.0,21.4238,21.4702,21.4238,21.433,81147.0
2021-05-14 13:45:00,23.1,23.13,23.08,23.12,64938.0,21.433,21.4609,21.4145,21.4516,64938.0
2021-05-14 13:50:00,23.13,23.15,23.12,23.12,30663.0,21.4609,21.4794,21.4516,21.4516,30663.0
2021-05-14 13:55:00,23.12,23.13,23.08,23.09,39220.0,21.4516,21.4609,21.4145,21.4238,39220.0
2021-05-14 14:00:00,23.1,23.14,23.09,23.13,61918.0,21.433,21.4702,21.4238,21.4609,61918.0
2021-05-14 14:05:00,23.13,23.18,23.13,23.18,100251.0,21.4609,21.5073,21.4609,21.5073,100251.0
2021-05-14 14:10:00,23.17,23.22,23.17,23.19,104271.0,21.498,21.5444,21.498,21.5165,104271.0
2021-05-14 14:15:00,23.19,23.2,23.17,23.19,66909.0,21.5165,21.5258,21.498,21.5165,66909.0
2021-05-14 14:20:00,23.2,23.22,23.18,23.2,49576.0,21.5258,21.5444,21.5073,21.5258,49576.0
2021-05-14 14:25:00,23.21,23.25,23.2,23.23,44715.0,21.5351,21.5722,21.5258,21.5537,44715.0
2021-05-14 14:30:00,23.24,23.26,23.2,23.25,70706.0,21.5629,21.5815,21.5258,21.5722,70706.0
2021-05-14 14:35:00,23.25,23.25,23.19,23.21,54806.0,21.5722,21.5722,21.5165,21.5351,54806.0
2021-05-14 14:40:00,23.21,23.22,23.15,23.18,93666.0,21.5351,21.5444,21.4794,21.5073,93666.0
2021-05-14 14:45:00,23.18,23.2,23.15,23.2,60672.0,21.5073,21.5258,21.4794,21.5258,60672.0
2021-05-14 14:50:00,23.2,23.23,23.18,23.22,65008.0,21.5258,21.5537,21.5073,21.5444,65008.0
2021-05-14 14:55:00,23.21,23.22,23.17,23.2,67567.0,21.5351,21.5444,21.498,21.5258,67567.0
2021-05-14 15:00:00,23.2,23.22,23.1,23.16,80674.0,21.5258,21.5444,21.433,21.4887,80674.0
2021-05-14 15:05:00,23.16,23.18,23.13,23.15,42708.0,21.4887,21.5073,21.4609,21.4794,42708.0
2021-05-14 15:10:00,23.14,23.18,23.13,23.16,75675.0,21.4702,21.5073,21.4609,21.4887,75675.0
2021-05-14 15:15:00,23.15,23.2,23.14,23.18,101376.0,21.4794,21.5258,21.4702,21.5073,101376.0
2021-05-14 15:20:00,23.18,23.2,23.13,23.14,107103.0,21.5073,21.5258,21.4609,21.4702,107103.0
2021-05-14 15:25:00,23.14,23.17,23.13,23.16,71245.0,21.4702,21.498,21.4609,21.4887,71245.0
2021-05-14 15:30:00,23.16,23.18,23.12,23.13,85597.0,21.4887,21.5073,21.4516,21.4609,85597.0
2021-05-14 15:35:00,23.13,23.14,23.09,23.11,73205.0,21.4609,21.4702,21.4238,21.4423,73205.0
2021-05-14 15:40:00,23.11,23.11,23.02,23.03,124145.0,21.4423,21.4423,21.3588,21.3681,124145.0
2021-05-14 15:45:00,23.03,23.07,23.01,23.01,218142.0,21.3681,21.4052,21.3495,21.3495,218142.0
2021-05-14 15:50:00,23.01,23.06,23.0,23.04,239199.0,21.3495,21.3959,21.3403,21.3774,239199.0
2021-05-14 15:55:00,23.05,23.09,23.03,23.05,436111.0,21.3866,21.4238,21.3681,21.3866,436111.0
2021-05-17 09:30:00,22.89,23.17,22.83,23.16,313124.0,21.2382,21.498,21.1825,21.4887,313124.0
2021-05-17 09:35:00,23.16,23.4,23.15,23.35,179709.0,21.4887,21.7114,21.4794,21.665,179709.0
2021-05-17 09:40:00,23.34,23.34,22.96,22.99,179084.0,21.6557,21.6557,21.3031,21.331,179084.0
2021-05-17 09:45:00,23.0,23.07,22.88,22.89,68720.0,21.3403,21.4052,21.2289,21.2382,68720.0
2021-05-17 09:50:00,22.88,22.88,22.75,22.84,131813.0,21.2289,21.2289,21.1083,21.1918,131813.0
2021-05-17 09:55:00,22.83,22.91,22.79,22.91,74726.0,21.1825,21.2568,21.1454,21.2568,74726.0
2021-05-17 10:00:00,22.9,22.96,22.84,22.93,63980.0,21.2475,21.3031,21.1918,21.2753,63980.0
2021-05-17 10:05:00,22.94,23.05,22.93,22.96,97497.0,21.2846,21.3866,21.2753,21.3031,97497.0
2021-05-17 10:10:00,22.96,23.14,22.89,23.1,110679.0,21.3031,21.4702,21.2382,21.433,110679.0
2021-05-17 10:15:00,23.11,23.21,23.08,23.17,104424.0,21.4423,21.5351,21.4145,21.498,104424.0
2021-05-17 10:20:00,23.16,23.2,23.11,23.13,54336.0,21.4887,21.5258,21.4423,21.4609,54336.0
2021-05-17 10:25:00,23.14,23.22,23.06,23.06,151017.0,21.4702,21.5444,21.3959,21.3959,151017.0
2021-05-17 10:30:00,23.06,23.07,23.0,23.02,112078.0,21.3959,21.4052,21.3403,21.3588,112078.0
2021-05-17 10:35:00,23.03,23.31,23.01,23.28,128863.0,21.3681,21.6279,21.3495,21.6001,128863.0
2021-05-17 10:40:00,23.28,23.31,23.25,23.27,74086.0,21.6001,21.6279,21.5722,21.5908,74086.0
2021-05-17 10:45:00,23.28,23.32,23.24,23.31,60824.0,21.6001,21.6372,21.5629,21.6279,60824.0
2021-05-17 10:50:00,23.31,23.36,23.28,23.34,62653.0,21.6279,21.6743,21.6001,21.6557,62653.0
2021-05-17 10:55:00,23.33,23.36,23.21,23.28,62845.0,21.6464,21.6743,21.5351,21.6001,62845.0
2021-05-17 11:00:00,23.26,23.27,23.12,23.14,70580.0,21.5815,21.5908,21.4516,21.4702,70580.0
2021-05-17 11:05:00,23.12,23.15,23.09,23.12,48338.0,21.4516,21.4794,21.4238,21.4516,48338.0
2021-05-17 11:10:00,23.11,23.18,23.09,23.16,102369.0,21.4423,21.5073,21.4238,21.4887,102369.0
2021-05-17 11:15:00,23.15,23.22,23.14,23.16,105179.0,21.4794,21.5444,21.4702,21.4887,105179.0
2021-05-17 11:20:00,23.17,23.2,23.11,23.12,41853.0,21.498,21.5258,21.4423,21.4516,41853.0
2021-05-17 11:25:00,23.12,23.16,23.1,23.13,51043.0,21.4516,21.4887,21.433,21.4609,51043.0
2021-05-17 11:30:00,23.14,23.18,23.13,23.15,50286.0,21.4702,21.5073,21.4609,21.4794,50286.0
2021-05-17 11:35:00,23.15,23.23,23.14,23.2,62025.0,21.4794,21.5537,21.4702,21.5258,62025.0
2021-05-17 11:40:00,23.2,23.24,23.19,23.22,48458.0,21.5258,21.5629,21.5165,21.5444,48458.0
2021-05-17 11:45:00,23.21,23.25,23.2,23.23,32996.0,21.5351,21.5722,21.5258,21.5537,32996.0
2021-05-17 11:50:00,23.23,23.24,23.18,23.22,45278.0,21.5537,21.5629,21.5073,21.5444,45278.0
2021-05-17 11:55:00,23.22,23.25,23.2,23.21,63061.0,21.5444,21.5722,21.5258,21.5351,63061.0
2021-05-17 12:00:00,23.21,23.21,23.14,23.2,63874.0,21.5351,21.5351,21.4702,21.5258,63874.0
2021-05-17 12:05:00,23.2,23.24,23.2,23.21,146086.0,21.5258,21.5629,21.5258,21.5351,146086.0
2021-05-17 12:10:00,23.21,23.23,23.18,23.2,57558.0,21.5351,21.5537,21.5073,21.5258,57558.0
2021-05-17 12:15:00,23.2,23.25,23.19,23.21,69749.0,21.5258,21.5722,21.5165,21.5351,69749.0
2021-05-17 12:20:00,23.21,23.24,23.2,23.21,41765.0,21.5351,21.5629,21.5258,21.5351,41765.0
2021-05-17 12:25:00,23.22,23.29,23.21,23.28,34913.0,21.5444,21.6093,21.5351,21.6001,34913.0
2021-05-17 12:30:00,23.28,23.32,23.27,23.3,36495.0,21.6001,21.6372,21.5908,21.6186,36495.0
2021-05-17 12:35:00,23.3,23.32,23.29,23.3,65117.0,21.6186,21.6372,21.6093,21.6186,65117.0
2021-05-17 12:40:00,23.3,23.3,23.24,23.24,126074.0,21.6186,21.6186,21.5629,21.5629,126074.0
2021-05-17 12:45:00,23.23,23.3,23.23,23.29,57925.0,21.5537,21.6186,21.5537,21.6093,57925.0
2021-05-17 12:50:00,23.29,23.29,23.24,23.27,36555.0,21.6093,21.6093,21.5629,21.5908,36555.0
2021-05-17 12:55:00,23.27,23.27,23.24,23.25,42972.0,21.5908,21.5908,21.5629,21.5722,42972.0
2021-05-17 13:00:00,23.25,23.3,23.25,23.27,72571.0,21.5722,21.6186,21.5722,21.5908,72571.0
2021-05-17 13:05:00,23.28,23.3,23.27,23.28,144038.0,21.6001,21.6186,21.5908,21.6001,144038.0
2021-05-17 13:10:00,23.27,23.29,23.24,23.26,69932.0,21.5908,21.6093,21.5629,21.5815,69932.0
2021-05-17 13:15:00,23.27,23.3,23.23,23.23,62265.0,21.5908,21.6186,21.5537,21.5537,62265.0
2021-05-17 13:20:00,23.24,23.26,23.21,23.26,30638.0,21.5629,21.5815,21.5351,21.5815,30638.0
2021-05-17 13:25:00,23.26,23.27,23.24,23.25,45488.0,21.5815,21.5908,21.5629,21.5722,45488.0
2021-05-17 13:30:00,23.26,23.28,23.22,23.23,35039.0,21.5815,21.6001,21.5444,21.5537,35039.0
2021-05-17 13:35:00,23.23,23.29,23.23,23.26,22152.0,21.5537,21.6093,21.5537,21.5815,22152.0
2021-05-17 13:40:00,23.27,23.28,23.2,23.23,26095.0,21.5908,21.6001,21.5258,21.5537,26095.0
2021-05-17 13:45:00,23.23,23.3,23.22,23.28,51065.0,21.5537,21.6186,21.5444,21.6001,51065.0
2021-05-17 13:50:00,23.29,23.33,23.28,23.33,23086.0,21.6093,21.6464,21.6001,21.6464,23086.0
2021-05-17 13:55:00,23.34,23.37,23.33,23.36,27938.0,21.6557,21.6836,21.6464,21.6743,27938.0
2021-05-17 14:00:00,23.36,23.42,23.36,23.42,29721.0,21.6743,21.7299,21.6743,21.7299,29721.0
2021-05-17 14:05:00,23.42,23.46,23.41,23.43,49023.0,21.7299,21.7671,21.7207,21.7392,49023.0
2021-05-17 14:10:00,23.44,23.47,23.43,23.46,60416.0,21.7485,21.7763,21.7392,21.7671,60416.0
2021-05-17 14:15:00,23.46,23.49,23.43,23.47,34036.0,21.7671,21.7949,21.7392,21.7763,34036.0
2021-05-17 14:20:00,23.46,23.49,23.45,23.47,40096.0,21.7671,21.7949,21.7578,21.7763,40096.0
2021-05-17 14:25:00,23.47,23.48,23.44,23.47,37260.0,21.7763,21.7856,21.7485,21.7763,37260.0
2021-05-17 14:30:00,23.48,23.49,23.46,23.48,26705.0,21.7856,21.7949,21.7671,21.7856,26705.0
2021-05-17 14:35:00,23.47,23.48,23.41,23.42,43038.0,21.7763,21.7856,21.7207,21.7299,43038.0
2021-05-17 14:40:00,23.42,23.47,23.41,23.46,38622.0,21.7299,21.7763,21.7207,21.7671,38622.0
2021-05-17 14:45:00,23.46,23.49,23.45,23.48,28404.0,21.7671,21.7949,21.7578,21.7856,28404.0
2021-05-17 14:50:00,23.47,23.56,23.47,23.56,109779.0,21.7763,21.8598,21.7763,21.8598,109779.0
2021-05-17 14:55:00,23.56,23.6,23.55,23.59,34147.0,21.8598,21.897,21.8506,21.8877,34147.0
2021-05-17 15:00:00,23.59,23.61,23.56,23.56,69140.0,21.8877,21.9062,21.8598,21.8598,69140.0
2021-05-17 15:05:00,23.57,23.62,23.57,23.6,65482.0,21.8691,21.9155,21.8691,21.897,65482.0
2021-05-17 15:10:00,23.6,23.61,23.57,23.59,68597.0,21.897,21.9062,21.8691,21.8877,68597.0
2021-05-17 15:15:00,23.58,23.62,23.56,23.58,87050.0,21.8784,21.9155,21.8598,21.8784,87050.0
2021-05-17 15:20:00,23.59,23.66,23.58,23.63,94829.0,21.8877,21.9526,21.8784,21.9248,94829.0
2021-05-17 15:25:00,23.63,23.66,23.62,23.65,77258.0,21.9248,21.9526,21.9155,21.9434,77258.0
2021-05-17 15:30:00,23.65,23.78,23.65,23.78,225839.0,21.9434,22.064,21.9434,22.064,225839.0
2021-05-17 15:35:00,23.77,23.82,23.71,23.8,187183.0,22.0547,22.1011,21.999,22.0825,187183.0
2021-05-17 15:40:00,23.8,23.81,23.74,23.77,152259.0,22.0825,22.0918,22.0269,22.0547,152259.0
2021-05-17 15:45:00,23.77,23.81,23.76,23.78,136835.0,22.0547,22.0918,22.0454,22.064,136835.0
2021-05-17 15:50:00,23.79,23.82,23.77,23.78,391068.0,22.0732,22.1011,22.0547,22.064,391068.0
2021-05-17 15:55:00,23.77,23.82,23.77,23.78,640011.0,22.0547,22.1011,22.0547,22.064,640011.0
2021-05-18 09:30:00,23.78,23.94,23.52,23.54,267036.0,22.064,22.2124,21.8227,21.8413,267036.0
2021-05-18 09:35:00,23.53,23.97,23.53,23.97,117421.0,21.832,22.2403,21.832,22.2403,117421.0
2021-05-18 09:40:00,23.96,23.98,23.69,23.74,237044.0,22.231,22.2495,21.9805,22.0269,237044.0
2021-05-18 09:45:00,23.74,23.8,23.58,23.7,138955.0,22.0269,22.0825,21.8784,21.9897,138955.0
2021-05-18 09:50:00,23.7,23.76,23.62,23.65,72324.0,21.9897,22.0454,21.9155,21.9434,72324.0
2021-05-18 09:55:00,23.65,23.67,23.54,23.54,66313.0,21.9434,21.9619,21.8413,21.8413,66313.0
2021-05-18 10:00:00,23.56,23.56,23.38,23.46,164442.0,21.8598,21.8598,21.6928,21.7671,164442.0
2021-05-18 10:05:00,23.46,23.61,23.43,23.6,173645.0,21.7671,21.9062,21.7392,21.897,173645.0
2021-05-18 10:10:00,23.6,23.68,23.52,23.62,140807.0,21.897,21.9712,21.8227,21.9155,140807.0
2021-05-18 10:15:00,23.62,23.62,23.38,23.4,151428.0,21.9155,21.9155,21.6928,21.7114,151428.0
2021-05-18 10:20:00,23.41,23.51,23.38,23.45,158379.0,21.7207,21.8135,21.6928,21.7578,158379.0
2021-05-18 10:25:00,23.46,23.53,23.44,23.51,84112.0,21.7671,21.832,21.7485,21.8135,84112.0
2021-05-18 10:30:00,23.49,23.62,23.48,23.58,148767.0,21.7949,21.9155,21.7856,21.8784,148767.0
2021-05-18 10:35:00,23.58,23.66,23.52,23.52,51770.0,21.8784,21.9526,21.8227,21.8227,51770.0
2021-05-18 10:40:00,23.53,23.59,23.47,23.49,96881.0,21.832,21.8877,21.7763,21.7949,96881.0
2021-05-18 10:45:00,23.49,23.58,23.47,23.58,53575.0,21.7949,21.8784,21.7763,21.8784,53575.0
2021-05-18 10:50:00,23.57,23.59,23.47,23.48,103743.0,21.8691,21.8877,21.7763,21.7856,103743.0
2021-05-18 10:55:00,23.48,23.56,23.47,23.56,74800.0,21.7856,21.8598,21.7763,21.8598,74800.0
2021-05-18 11:00:00,23.56,23.56,23.45,23.45,47860.0,21.8598,21.8598,21.7578,21.7578,47860.0
2021-05-18 11:05:00,23.44,23.53,23.42,23.5,80647.0,21.7485,21.832,21.7299,21.8042,80647.0
2021-05-18 11:10:00,23.5,23.59,23.49,23.59,39413.0,21.8042,21.8877,21.7949,21.8877,39413.0
2021-05-18 11:15:00,23.59,23.61,23.58,23.59,76964.0,21.8877,21.9062,21.8784,21.8877,76964.0
2021-05-18 11:20:00,23.58,23.68,23.57,23.68,105981.0,21.8784,21.9712,21.8691,21.9712,105981.0
2021-05-18 11:25:00,23.67,23.75,23.65,23.74,190566.0,21.9619,22.0361,21.9434,22.0269,190566.0
2021-05-18 11:30:00,23.74,23.76,23.65,23.65,92531.0,22.0269,22.0454,21.9434,21.9434,92531.0
2021-05-18 11:35:00,23.65,23.77,23.65,23.75,162801.0,21.9434,22.0547,21.9434,22.0361,162801.0
2021-05-18 11:40:00,23.74,23.76,23.64,23.68,103206.0,22.0269,22.0454,21.9341,21.9712,103206.0
2021-05-18 11:45:00,23.69,23.76,23.68,23.76,67101.0,21.9805,22.0454,21.9712,22.0454,67101.0
2021-05-18 11:50:00,23.75,23.8,23.74,23.76,49105.0,22.0361,22.0825,22.0269,22.0454,49105.0
2021-05-18 11:55:00,23.76,23.78,23.63,23.67,103142.0,22.0454,22.064,21.9248,21.9619,103142.0
2021-05-18 12:00:00,23.67,23.67,23.5,23.5,70080.0,21.9619,21.9619,21.8042,21.8042,70080.0
2021-05-18 12:05:00,23.49,23.5,23.37,23.42,80370.0,21.7949,21.8042,21.6836,21.7299,80370.0
2021-05-18 12:10:00,23.42,23.45,23.37,23.39,42885.0,21.7299,21.7578,21.6836,21.7021,42885.0
2021-05-18 12:15:00,23.38,23.4,23.35,23.38,77319.0,21.6928,21.7114,21.665,21.6928,77319.0
2021-05-18 12:20:00,23.39,23.46,23.32,23.41,278085.0,21.7021,21.7671,21.6372,21.7207,278085.0
2021-05-18 12:25:00,23.41,23.5,23.36,23.46,184359.0,21.7207,21.8042,21.6743,21.7671,184359.0
2021-05-18 12:30:00,23.46,23.46,23.37,23.41,73936.0,21.7671,21.7671,21.6836,21.7207,73936.0
2021-05-18 12:35:00,23.41,23.42,23.38,23.42,35355.0,21.7207,21.7299,21.6928,21.7299,35355.0
2021-05-18 12:40:00,23.43,23.5,23.42,23.45,69952.0,21.7392,21.8042,21.7299,21.7578,69952.0
2021-05-18 12:45:00,23.45,23.47,23.42,23.44,39307.0,21.7578,21.7763,21.7299,21.7485,39307.0
2021-05-18 12:50:00,23.43,23.48,23.43,23.45,34672.0,21.7392,21.7856,21.7392,21.7578,34672.0
2021-05-18 12:55:00,23.46,23.46,23.39,23.39,35137.0,21.7671,21.7671,21.7021,21.7021,35137.0
2021-05-18 13:00:00,23.41,23.44,23.39,23.41,42677.0,21.7207,21.7485,21.7021,21.7207,42677.0
2021-05-18 13:05:00,23.42,23.44,23.38,23.4,29400.0,21.7299,21.7485,21.6928,21.7114,29400.0
2021-05-18 13:10:00,23.4,23.43,23.35,23.36,33434.0,21.7114,21.7392,21.665,21.6743,33434.0
2021-05-18 13:15:00,23.35,23.42,23.33,23.41,30822.0,21.665,21.7299,21.6464,21.7207,30822.0
2021-05-18 13:20:00,23.41,23.43,23.4,23.42,33872.0,21.7207,21.7392,21.7114,21.7299,33872.0
2021-05-18 13:25:00,23.42,23.46,23.41,23.43,46448.0,21.7299,21.7671,21.7207,21.7392,46448.0
2021-05-18 13:30:00,23.44,23.48,23.42,23.45,34599.0,21.7485,21.7856,21.7299,21.7578,34599.0
2021-05-18 13:35:00,23.45,23.46,23.38,23.43,29255.0,21.7578,21.7671,21.6928,21.7392,29255.0
2021-05-18 13:40:00,23.43,23.47,23.42,23.45,27255.0,21.7392,21.7763,21.7299,21.7578,27255.0
2021-05-18 13:45:00,23.45,23.49,23.44,23.48,39313.0,21.7578,21.7949,21.7485,21.7856,39313.0
2021-05-18 13:50:00,23.48,23.5,23.47,23.48,41146.0,21.7856,21.8042,21.7763,21.7856,41146.0
2021-05-18 13:55:00,23.48,23.49,23.45,23.46,33266.0,21.7856,21.7949,21.7578,21.7671,33266.0
2021-05-18 14:00:00,23.46,23.48,23.42,23.45,48613.0,21.7671,21.7856,21.7299,21.7578,48613.0
2021-05-18 14:05:00,23.45,23.51,23.44,23.5,48803.0,21.7578,21.8135,21.7485,21.8042,48803.0
2021-05-18 14:10:00,23.5,23.51,23.46,23.51,45480.0,21.8042,21.8135,21.7671,21.8135,45480.0
2021-05-18 14:15:00,23.51,23.55,23.49,23.52,44672.0,21.8135,21.8506,21.7949,21.8227,44672.0
2021-05-18 14:20:00,23.52,23.53,23.47,23.51,66526.0,21.8227,21.832,21.7763,21.8135,66526.0
2021-05-18 14:25:00,23.51,23.53,23.49,23.51,47504.0,21.8135,21.832,21.7949,21.8135,47504.0
2021-05-18 14:30:00,23.51,23.51,23.45,23.46,57617.0,21.8135,21.8135,21.7578,21.7671,57617.0
2021-05-18 14:35:00,23.45,23.48,23.4,23.41,43692.0,21.7578,21.7856,21.7114,21.7207,43692.0
2021-05-18 14:40:00,23.41,23.42,23.36,23.36,59513.0,21.7207,21.7299,21.6743,21.6743,59513.0
2021-05-18 14:45:00,23.36,23.37,23.32,23.36,76553.0,21.6743,21.6836,21.6372,21.6743,76553.0
2021-05-18 14:50:00,23.35,23.38,23.33,23.38,46003.0,21.665,21.6928,21.6464,21.6928,46003.0
2021-05-18 14:55:00,23.37,23.51,23.35,23.48,149789.0,21.6836,21.8135,21.665,21.7856,149789.0
2021-05-18 15:00:00,23.48,23.5,23.43,23.46,47477.0,21.7856,21.8042,21.7392,21.7671,47477.0
2021-05-18 15:05:00,23.46,23.49,23.45,23.48,39919.0,21.7671,21.7949,21.7578,21.7856,39919.0
2021-05-18 15:10:00,23.48,23.51,23.46,23.51,48890.0,21.7856,21.8135,21.7671,21.8135,48890.0
2021-05-18 15:15:00,23.51,23.56,23.5,23.55,76456.0,21.8135,21.8598,21.8042,21.8506,76456.0
2021-05-18 15:20:00,23.55,23.58,23.54,23.55,51558.0,21.8506,21.8784,21.8413,21.8506,51558.0
2021-05-18 15:25:00,23.55,23.59,23.55,23.59,51382.0,21.8506,21.8877,21.8506,21.8877,51382.0
2021-05-18 15:30:00,23.59,23.59,23.53,23.58,89006.0,21.8877,21.8877,21.832,21.8784,89006.0
2021-05-18 15:35:00,23.58,23.58,23.52,23.55,110610.0,21.8784,21.8784,21.8227,21.8506,110610.0
2021-05-18 15:40:00,23.55,23.57,23.51,23.55,73658.0,21.8506,21.8691,21.8135,21.8506,73658.0
2021-05-18 15:45:00,23.55,23.56,23.39,23.41,113999.0,21.8506,21.8598,21.7021,21.7207,113999.0
2021-05-18 15:50:00,23.41,23.41,23.34,23.35,206018.0,21.7207,21.7207,21.6557,21.665,206018.0
2021-05-18 15:55:00,23.35,23.37,23.28,23.28,523298.0,21.665,21.6836,21.6001,21.6001,523298.0
2021-05-19 09:30:00,22.7,22.86,22.56,22.83,271567.0,21.0619,21.2104,20.932,21.1825,271567.0
2021-05-19 09:35:00,22.84,22.84,22.54,22.66,172494.0,21.1918,21.1918,20.9135,21.0248,172494.0
2021-05-19 09:40:00,22.65,22.67,22.43,22.46,195170.0,21.0155,21.0341,20.8114,20.8392,195170.0
2021-05-19 09:45:00,22.46,22.57,22.42,22.52,188780.0,20.8392,20.9413,20.8021,20.8949,188780.0
2021-05-19 09:50:00,22.53,22.62,22.4,22.49,226583.0,20.9042,20.9877,20.7836,20.8671,226583.0
2021-05-19 09:55:00,22.48,22.61,22.43,22.46,176619.0,20.8578,20.9784,20.8114,20.8392,176619.0
2021-05-19 10:00:00,22.46,22.47,22.21,22.22,163795.0,20.8392,20.8485,20.6073,20.6165,163795.0
2021-05-19 10:05:00,22.21,22.42,22.19,22.24,233589.0,20.6073,20.8021,20.5887,20.6351,233589.0
2021-05-19 10:10:00,22.23,22.43,22.2,22.39,176373.0,20.6258,20.8114,20.598,20.7743,176373.0
2021-05-19 10:15:00,22.39,22.43,22.31,22.42,99747.0,20.7743,20.8114,20.7,20.8021,99747.0
2021-05-19 10:20:00,22.42,22.42,22.29,22.29,136159.0,20.8021,20.8021,20.6815,20.6815,136159.0
2021-05-19 10:25:00,22.28,22.41,22.26,22.38,82866.0,20.6722,20.7928,20.6537,20.765,82866.0
2021-05-19 10:30:00,22.38,22.38,22.25,22.34,69160.0,20.765,20.765,20.6444,20.7279,69160.0
2021-05-19 10:35:00,22.34,22.37,22.22,22.23,74181.0,20.7279,20.7557,20.6165,20.6258,74181.0
2021-05-19 10:40:00,22.22,22.42,22.2,22.4,68763.0,20.6165,20.8021,20.598,20.7836,68763.0
2021-05-19 10:45:00,22.41,22.42,22.3,22.32,96698.0,20.7928,20.8021,20.6908,20.7093,96698.0
2021-05-19 10:50:00,22.32,22.37,22.31,22.37,62191.0,20.7093,20.7557,20.7,20.7557,62191.0
2021-05-19 10:55:00,22.36,22.49,22.31,22.46,106262.0,20.7464,20.8671,20.7,20.8392,106262.0
2021-05-19 11:00:00,22.47,22.48,22.36,22.42,121157.0,20.8485,20.8578,20.7464,20.8021,121157.0
2021-05-19 11:05:00,22.42,22.59,22.38,22.58,195886.0,20.8021,20.9598,20.765,20.9506,195886.0
2021-05-19 11:10:00,22.57,22.67,22.55,22.61,88112.0,20.9413,21.0341,20.9227,20.9784,88112.0
2021-05-19 11:15:00,22.6,22.64,22.56,22.59,46930.0,20.9691,21.0062,20.932,20.9598,46930.0
2021-05-19 11:20:00,22.6,22.68,22.59,22.66,63118.0,20.9691,21.0433,20.9598,21.0248,63118.0
2021-05-19 11:25:00,22.66,22.69,22.61,22.64,86887.0,21.0248,21.0526,20.9784,21.0062,86887.0
2021-05-19 11:30:00,22.64,22.66,22.57,22.62,93660.0,21.0062,21.0248,20.9413,20.9877,93660.0
2021-05-19 11:35:00,22.62,22.67,22.56,22.61,145708.0,20.9877,21.0341,20.932,20.9784,145708.0
2021-05-19 11:40:00,22.6,22.64,22.58,22.64,49198.0,20.9691,21.0062,20.9506,21.0062,49198.0
2021-05-19 11:45:00,22.64,22.69,22.6,22.68,45562.0,21.0062,21.0526,20.9691,21.0433,45562.0
2021-05-19 11:50:00,22.67,22.69,22.63,22.64,39411.0,21.0341,21.0526,20.997,21.0062,39411.0
2021-05-19 11:55:00,22.64,22.68,22.59,22.6,48216.0,21.0062,21.0433,20.9598,20.9691,48216.0
2021-05-19 12:00:00,22.6,22.62,22.56,22.62,65812.0,20.9691,20.9877,20.932,20.9877,65812.0
2021-05-19 12:05:00,22.62,22.69,22.6,22.65,59941.0,20.9877,21.0526,20.9691,21.0155,59941.0
2021-05-19 12:10:00,22.67,22.69,22.65,22.68,43724.0,21.0341,21.0526,21.0155,21.0433,43724.0
2021-05-19 12:15:00,22.68,22.76,22.66,22.74,84827.0,21.0433,21.1176,21.0248,21.099,84827.0
2021-05-19 12:20:00,22.74,22.75,22.7,22.73,46415.0,21.099,21.1083,21.0619,21.0897,46415.0
2021-05-19 12:25:00,22.73,22.73,22.66,22.67,55245.0,21.0897,21.0897,21.0248,21.0341,55245.0
2021-05-19 12:30:00,22.67,22.69,22.63,22.64,40043.0,21.0341,21.0526,20.997,21.0062,40043.0
2021-05-19 12:35:00,22.64,22.69,22.61,22.69,34994.0,21.0062,21.0526,20.9784,21.0526,34994.0
2021-05-19 12:40:00,22.69,22.74,22.66,22.73,42040.0,21.0526,21.099,21.0248,21.0897,42040.0
2021-05-19 12:45:00,22.73,22.74,22.69,22.72,58876.0,21.0897,21.099,21.0526,21.0805,58876.0
2021-05-19 12:50:00,22.72,22.76,22.71,22.75,39211.0,21.0805,21.1176,21.0712,21.1083,39211.0
2021-05-19 12:55:00,22.76,22.77,22.71,22.72,31804.0,21.1176,21.1269,21.0712,21.0805,31804.0
2021-05-19 13:00:00,22.73,22.76,22.71,22.76,27395.0,21.0897,21.1176,21.0712,21.1176,27395.0
2021-05-19 13:05:00,22.76,22.83,22.76,22.78,28713.0,21.1176,21.1825,21.1176,21.1361,28713.0
2021-05-19 13:10:00,22.78,22.79,22.74,22.76,30418.0,21.1361,21.1454,21.099,21.1176,30418.0
2021-05-19 13:15:00,22.76,22.83,22.75,22.82,32774.0,21.1176,21.1825,21.1083,21.1732,32774.0
2021-05-19 13:20:00,22.82,22.83,22.75,22.75,29530.0,21.1732,21.1825,21.1083,21.1083,29530.0
2021-05-19 13:25:00,22.74,22.75,22.7,22.73,55027.0,21.099,21.1083,21.0619,21.0897,55027.0
2021-05-19 13:30:00,22.73,22.74,22.7,22.72,27915.0,21.0897,21.099,21.0619,21.0805,27915.0
2021-05-19 13:35:00,22.73,22.73,22.65,22.66,97338.0,21.0897,21.0897,21.0155,21.0248,97338.0
2021-05-19 13:40:00,22.65,22.67,22.63,22.65,47857.0,21.0155,21.0341,20.997,21.0155,47857.0
2021-05-19 13:45:00,22.65,22.7,22.63,22.69,23606.0,21.0155,21.0619,20.997,21.0526,23606.0
2021-05-19 13:50:00,22.7,22.72,22.66,22.7,53647.0,21.0619,21.0805,21.0248,21.0619,53647.0
2021-05-19 13:55:00,22.71,22.72,22.69,22.69,23932.0,21.0712,21.0805,21.0526,21.0526,23932.0
2021-05-19 14:00:00,22.7,22.76,22.56,22.56,47732.0,21.0619,21.1176,20.932,20.932,47732.0
2021-05-19 14:05:00,22.56,22.57,22.5,22.53,90540.0,20.932,20.9413,20.8763,20.9042,90540.0
2021-05-19 14:10:00,22.53,22.53,22.44,22.46,52981.0,20.9042,20.9042,20.8207,20.8392,52981.0
2021-05-19 14:15:00,22.45,22.46,22.4,22.44,67899.0,20.8299,20.8392,20.7836,20.8207,67899.0
2021-05-19 14:20:00,22.43,22.6,22.42,22.59,83061.0,20.8114,20.9691,20.8021,20.9598,83061.0
2021-05-19 14:25:00,22.59,22.59,22.5,22.5,58209.0,20.9598,20.9598,20.8763,20.8763,58209.0
2021-05-19 14:30:00,22.5,22.56,22.46,22.46,68619.0,20.8763,20.932,20.8392,20.8392,68619.0
2021-05-19 14:35:00,22.47,22.51,22.43,22.45,74464.0,20.8485,20.8856,20.8114,20.8299,74464.0
2021-05-19 14:40:00,22.45,22.47,22.39,22.39,79171.0,20.8299,20.8485,20.7743,20.7743,79171.0
2021-05-19 14:45:00,22.39,22.4,22.35,22.36,77770.0,20.7743,20.7836,20.7372,20.7464,77770.0
2021-05-19 14:50:00,22.36,22.38,22.3,22.34,86638.0,20.7464,20.765,20.6908,20.7279,86638.0
2021-05-19 14:55:00,22.34,22.38,22.28,22.29,74676.0,20.7279,20.765,20.6722,20.6815,74676.0
2021-05-19 15:00:00,22.28,22.33,22.26,22.33,80686.0,20.6722,20.7186,20.6537,20.7186,80686.0
2021-05-19 15:05:00,22.32,22.39,22.29,22.37,68820.0,20.7093,20.7743,20.6815,20.7557,68820.0
2021-05-19 15:10:00,22.36,22.43,22.35,22.38,60562.0,20.7464,20.8114,20.7372,20.765,60562.0
2021-05-19 15:15:00,22.38,22.43,22.38,22.41,65225.0,20.765,20.8114,20.765,20.7928,65225.0
2021-05-19 15:20:00,22.41,22.53,22.39,22.5,133979.0,20.7928,20.9042,20.7743,20.8763,133979.0
2021-05-19 15:25:00,22.51,22.53,22.46,22.49,69049.0,20.8856,20.9042,20.8392,20.8671,69049.0
2021-05-19 15:30:00,22.5,22.5,22.42,22.46,107628.0,20.8763,20.8763,20.8021,20.8392,107628.0
2021-05-19 15:35:00,22.45,22.5,22.43,22.48,62797.0,20.8299,20.8763,20.8114,20.8578,62797.0
2021-05-19 15:40:00,22.48,22.52,22.46,22.51,95955.0,20.8578,20.8949,20.8392,20.8856,95955.0
2021-05-19 15:45:00,22.51,22.52,22.47,22.51,175374.0,20.8856,20.8949,20.8485,20.8856,175374.0
2021-05-19 15:50:00,22.51,22.59,22.5,22.58,286087.0,20.8856,20.9598,20.8763,20.9506,286087.0
2021-05-19 15:55:00,22.58,22.61,22.51,22.53,482066.0,20.9506,20.9784,20.8856,20.9042,482066.0
2021-05-20 09:30:00,22.46,22.48,22.16,22.17,393118.0,20.8392,20.8578,20.5609,20.5702,393118.0
2021-05-20 09:35:00,22.16,22.22,21.96,21.96,215944.0,20.5609,20.6165,20.3753,20.3753,215944.0
2021-05-20 09:40:00,21.96,22.03,21.92,21.98,186812.0,20.3753,20.4403,20.3382,20.3939,186812.0
2021-05-20 09:45:00,21.98,22.19,21.95,22.0,288274.0,20.3939,20.5887,20.366,20.4124,288274.0
2021-05-20 09:50:00,22.01,22.06,21.9,21.91,126998.0,20.4217,20.4681,20.3196,20.3289,126998.0
2021-05-20 09:55:00,21.92,22.05,21.91,22.04,76536.0,20.3382,20.4588,20.3289,20.4495,76536.0
2021-05-20 10:00:00,22.03,22.09,21.96,22.07,76219.0,20.4403,20.4959,20.3753,20.4774,76219.0
2021-05-20 10:05:00,22.06,22.12,21.98,22.02,73818.0,20.4681,20.5238,20.3939,20.431,73818.0
2021-05-20 10:10:00,22.02,22.07,22.0,22.05,74593.0,20.431,20.4774,20.4124,20.4588,74593.0
2021-05-20 10:15:00,22.05,22.07,21.98,22.05,94501.0,20.4588,20.4774,20.3939,20.4588,94501.0
2021-05-20 10:20:00,22.07,22.16,22.06,22.1,172394.0,20.4774,20.5609,20.4681,20.5052,172394.0
2021-05-20 10:25:00,22.11,22.14,22.04,22.05,49615.0,20.5145,20.5423,20.4495,20.4588,49615.0
2021-05-20 10:30:00,22.05,22.05,22.0,22.01,32598.0,20.4588,20.4588,20.4124,20.4217,32598.0
2021-05-20 10:35:00,22.0,22.0,21.94,21.97,76874.0,20.4124,20.4124,20.3567,20.3846,76874.0
2021-05-20 10:40:00,21.97,22.17,21.97,22.15,139439.0,20.3846,20.5702,20.3846,20.5516,139439.0
2021-05-20 10:45:00,22.15,22.19,22.12,22.13,55040.0,20.5516,20.5887,20.5238,20.533,55040.0
2021-05-20 10:50:00,22.13,22.17,22.09,22.16,57504.0,20.533,20.5702,20.4959,20.5609,57504.0
2021-05-20 10:55:00,22.16,22.17,22.1,22.17,51106.0,20.5609,20.5702,20.5052,20.5702,51106.0
2021-05-20 11:00:00,22.18,22.24,22.17,22.23,40396.0,20.5794,20.6351,20.5702,20.6258,40396.0
2021-05-20 11:05:00,22.23,22.24,22.2,22.21,33665.0,20.6258,20.6351,20.598,20.6073,33665.0
2021-05-20 11:10:00,22.22,22.29,22.2,22.24,45493.0,20.6165,20.6815,20.598,20.6351,45493.0
2021-05-20 11:15:00,22.24,22.31,22.23,22.28,45178.0,20.6351,20.7,20.6258,20.6722,45178.0
2021-05-20 11:20:00,22.29,22.34,22.28,22.32,43189.0,20.6815,20.7279,20.6722,20.7093,43189.0
2021-05-20 11:25:00,22.32,22.36,22.3,22.3,79162.0,20.7093,20.7464,20.6908,20.6908,79162.0
2021-05-20 11:30:00,22.3,22.43,22.3,22.38,96196.0,20.6908,20.8114,20.6908,20.765,96196.0
2021-05-20 11:35:00,22.38,22.41,22.36,22.4,40283.0,20.765,20.7928,20.7464,20.7836,40283.0
2021-05-20 11:40:00,22.41,22.43,22.38,22.39,38526.0,20.7928,20.8114,20.765,20.7743,38526.0
2021-05-20 11:45:00,22.38,22.4,22.37,22.38,26679.0,20.765,20.7836,20.7557,20.765,26679.0
2021-05-20 11:50:00,22.38,22.39,22.34,22.34,39306.0,20.765,20.7743,20.7279,20.7279,39306.0
2021-05-20 11:55:00,22.35,22.42,22.34,22.39,34198.0,20.7372,20.8021,20.7279,20.7743,34198.0
2021-05-20 12:00:00,22.39,22.4,22.35,22.37,27198.0,20.7743,20.7836,20.7372,20.7557,27198.0
2021-05-20 12:05:00,22.36,22.38,22.33,22.34,30972.0,20.7464,20.765,20.7186,20.7279,30972.0
2021-05-20 12:10:00,22.34,22.42,22.32,22.41,43824.0,20.7279,20.8021,20.7093,20.7928,43824.0
2021-05-20 12:15:00,22.42,22.42,22.35,22.37,55405.0,20.8021,20.8021,20.7372,20.7557,55405.0
2021-05-20 12:20:00,22.37,22.37,22.31,22.32,34981.0,20.7557,20.7557,20.7,20.7093,34981.0
2021-05-20 12:25:00,22.31,22.31,22.2,22.21,124911.0,20.7,20.7,20.598,20.6073,124911.0
2021-05-20 12:30:00,22.2,22.23,22.19,22.21,44538.0,20.598,20.6258,20.5887,20.6073,44538.0
2021-05-20 12:35:00,22.21,22.24,22.18,22.2,48543.0,20.6073,20.6351,20.5794,20.598,48543.0
2021-05-20 12:40:00,22.19,22.22,22.18,22.2,20504.0,20.5887,20.6165,20.5794,20.598,20504.0
2021-05-20 12:45:00,22.21,22.26,22.21,22.23,24805.0,20.6073,20.6537,20.6073,20.6258,24805.0
2021-05-20 12:50:00,22.23,22.26,22.22,22.25,19615.0,20.6258,20.6537,20.6165,20.6444,19615.0
2021-05-20 12:55:00,22.25,22.3,22.24,22.28,25749.0,20.6444,20.6908,20.6351,20.6722,25749.0
2021-05-20 13:00:00,22.28,22.31,22.26,22.3,31015.0,20.6722,20.7,20.6537,20.6908,31015.0
2021-05-20 13:05:00,22.3,22.35,22.29,22.34,29427.0,20.6908,20.7372,20.6815,20.7279,29427.0
2021-05-20 13:10:00,22.34,22.41,22.33,22.39,51645.0,20.7279,20.7928,20.7186,20.7743,51645.0
2021-05-20 13:15:00,22.39,22.41,22.35,22.36,32712.0,20.7743,20.7928,20.7372,20.7464,32712.0
2021-05-20 13:20:00,22.37,22.4,22.36,22.39,26825.0,20.7557,20.7836,20.7464,20.7743,26825.0
2021-05-20 13:25:00,22.39,22.39,22.36,22.36,22466.0,20.7743,20.7743,20.7464,20.7464,22466.0
2021-05-20 13:30:00,22.36,22.36,22.28,22.3,36013.0,20.7464,20.7464,20.6722,20.6908,36013.0
2021-05-20 13:35:00,22.3,22.32,22.29,22.3,55395.0,20.6908,20.7093,20.6815,20.6908,55395.0
2021-05-20 13:40:00,22.29,22.31,22.25,22.26,42340.0,20.6815,20.7,20.6444,20.6537,42340.0
2021-05-20 13:45:00,22.25,22.28,22.22,22.26,45763.0,20.6444,20.6722,20.6165,20.6537,45763.0
2021-05-20 13:50:00,22.26,22.28,22.21,22.23,56741.0,20.6537,20.6722,20.6073,20.6258,56741.0
2021-05-20 13:55:00,22.22,22.26,22.19,22.25,44247.0,20.6165,20.6537,20.5887,20.6444,44247.0
2021-05-20 14:00:00,22.24,22.26,22.22,22.23,103247.0,20.6351,20.6537,20.6165,20.6258,103247.0
2021-05-20 14:05:00,22.23,22.32,22.22,22.3,37237.0,20.6258,20.7093,20.6165,20.6908,37237.0
2021-05-20 14:10:00,22.3,22.34,22.3,22.32,35461.0,20.6908,20.7279,20.6908,20.7093,35461.0
2021-05-20 14:15:00,22.32,22.34,22.28,22.32,52734.0,20.7093,20.7279,20.6722,20.7093,52734.0
2021-05-20 14:20:00,22.32,22.36,22.3,22.35,113687.0,20.7093,20.7464,20.6908,20.7372,113687.0
2021-05-20 14:25:00,22.35,22.36,22.3,22.35,38365.0,20.7372,20.7464,20.6908,20.7372,38365.0
2021-05-20 14:30:00,22.35,22.37,22.3,22.32,24842.0,20.7372,20.7557,20.6908,20.7093,24842.0
2021-05-20 14:35:00,22.32,22.34,22.3,22.34,28192.0,20.7093,20.7279,20.6908,20.7279,28192.0
2021-05-20 14:40:00,22.33,22.39,22.33,22.38,35938.0,20.7186,20.7743,20.7186,20.765,35938.0
2021-05-20 14:45:00,22.39,22.4,22.37,22.39,69223.0,20.7743,20.7836,20.7557,20.7743,69223.0
2021-05-20 14:50:00,22.39,22.43,22.38,22.41,71229.0,20.7743,20.8114,20.765,20.7928,71229.0
2021-05-20 14:55:00,22.41,22.43,22.4,22.42,43706.0,20.7928,20.8114,20.7836,20.8021,43706.0
2021-05-20 15:00:00,22.42,22.5,22.41,22.48,51391.0,20.8021,20.8763,20.7928,20.8578,51391.0
2021-05-20 15:05:00,22.48,22.54,22.46,22.54,198484.0,20.8578,20.9135,20.8392,20.9135,198484.0
2021-05-20 15:10:00,22.54,22.55,22.5,22.52,99596.0,20.9135,20.9227,20.8763,20.8949,99596.0
2021-05-20 15:15:00,22.52,22.55,22.52,22.54,49770.0,20.8949,20.9227,20.8949,20.9135,49770.0
2021-05-20 15:20:00,22.54,22.54,22.49,22.53,118365.0,20.9135,20.9135,20.8671,20.9042,118365.0
2021-05-20 15:25:00,22.52,22.55,22.51,22.55,60361.0,20.8949,20.9227,20.8856,20.9227,60361.0
2021-05-20 15:30:00,22.55,22.57,22.51,22.53,97665.0,20.9227,20.9413,20.8856,20.9042,97665.0
2021-05-20 15:35:00,22.53,22.53,22.47,22.48,137430.0,20.9042,20.9042,20.8485,20.8578,137430.0
2021-05-20 15:40:00,22.48,22.53,22.47,22.51,104630.0,20.8578,20.9042,20.8485,20.8856,104630.0
2021-05-20 15:45:00,22.52,22.55,22.44,22.45,187951.0,20.8949,20.9227,20.8207,20.8299,187951.0
2021-05-20 15:50:00,22.46,22.5,22.44,22.49,214382.0,20.8392,20.8763,20.8207,20.8671,214382.0
2021-05-20 15:55:00,22.48,22.49,22.38,22.38,539962.0,20.8578,20.8671,20.765,20.765,539962.0
2021-05-21 09:30:00,22.7,22.8,22.48,22.62,430034.0,21.0619,21.1547,20.8578,20.9877,430034.0
2021-05-21 09:35:00,22.6,22.68,22.54,22.67,126011.0,20.9691,21.0433,20.9135,21.0341,126011.0
2021-05-21 09:40:00,22.67,22.82,22.67,22.73,140412.0,21.0341,21.1732,21.0341,21.0897,140412.0
2021-05-21 09:45:00,22.72,22.76,22.65,22.72,72749.0,21.0805,21.1176,21.0155,21.0805,72749.0
2021-05-21 09:50:00,22.7,22.73,22.58,22.7,84455.0,21.0619,21.0897,20.9506,21.0619,84455.0
2021-05-21 09:55:00,22.71,22.74,22.64,22.64,65567.0,21.0712,21.099,21.0062,21.0062,65567.0
2021-05-21 10:00:00,22.65,22.65,22.53,22.57,129384.0,21.0155,21.0155,20.9042,20.9413,129384.0
2021-05-21 10:05:00,22.58,22.63,22.5,22.62,75387.0,20.9506,20.997,20.8763,20.9877,75387.0
2021-05-21 10:10:00,22.61,22.61,22.49,22.49,53287.0,20.9784,20.9784,20.8671,20.8671,53287.0
2021-05-21 10:15:00,22.48,22.49,22.41,22.49,112393.0,20.8578,20.8671,20.7928,20.8671,112393.0
2021-05-21 10:20:00,22.49,22.54,22.46,22.52,62139.0,20.8671,20.9135,20.8392,20.8949,62139.0
2021-05-21 10:25:00,22.52,22.56,22.46,22.51,35273.0,20.8949,20.932,20.8392,20.8856,35273.0
2021-05-21 10:30:00,22.51,22.65,22.51,22.64,38820.0,20.8856,21.0155,20.8856,21.0062,38820.0
2021-05-21 10:35:00,22.64,22.68,22.5,22.5,91440.0,21.0062,21.0433,20.8763,20.8763,91440.0
2021-05-21 10:40:00,22.51,22.53,22.45,22.48,77827.0,20.8856,20.9042,20.8299,20.8578,77827.0
2021-05-21 10:45:00,22.46,22.51,22.44,22.5,35843.0,20.8392,20.8856,20.8207,20.8763,35843.0
2021-05-21 10:50:00,22.51,22.58,22.49,22.58,34724.0,20.8856,20.9506,20.8671,20.9506,34724.0
2021-05-21 10:55:00,22.57,22.62,22.56,22.6,62339.0,20.9413,20.9877,20.932,20.9691,62339.0
2021-05-21 11:00:00,22.61,22.7,22.6,22.68,69910.0,20.9784,21.0619,20.9691,21.0433,69910.0
2021-05-21 11:05:00,22.68,22.71,22.64,22.65,56047.0,21.0433,21.0712,21.0062,21.0155,56047.0
2021-05-21 11:10:00,22.65,22.67,22.56,22.57,33596.0,21.0155,21.0341,20.932,20.9413,33596.0
2021-05-21 11:15:00,22.57,22.59,22.56,22.57,18167.0,20.9413,20.9598,20.932,20.9413,18167.0
2021-05-21 11:20:00,22.57,22.57,22.5,22.51,33895.0,20.9413,20.9413,20.8763,20.8856,33895.0
2021-05-21 11:25:00,22.51,22.57,22.48,22.52,73280.0,20.8856,20.9413,20.8578,20.8949,73280.0
2021-05-21 11:30:00,22.52,22.53,22.49,22.5,23294.0,20.8949,20.9042,20.8671,20.8763,23294.0
2021-05-21 11:35:00,22.5,22.56,22.5,22.54,31394.0,20.8763,20.932,20.8763,20.9135,31394.0
2021-05-21 11:40:00,22.53,22.57,22.52,22.53,29176.0,20.9042,20.9413,20.8949,20.9042,29176.0
2021-05-21 11:45:00,22.53,22.58,22.5,22.55,80330.0,20.9042,20.9506,20.8763,20.9227,80330.0
2021-05-21 11:50:00,22.55,22.57,22.51,22.52,39697.0,20.9227,20.9413,20.8856,20.8949,39697.0
2021-05-21 11:55:00,22.53,22.54,22.48,22.51,63370.0,20.9042,20.9135,20.8578,20.8856,63370.0
2021-05-21 12:00:00,22.51,22.53,22.47,22.5,40443.0,20.8856,20.9042,20.8485,20.8763,40443.0
2021-05-21 12:05:00,22.5,22.51,22.44,22.45,79917.0,20.8763,20.8856,20.8207,20.8299,79917.0
2021-05-21 12:10:00,22.45,22.5,22.44,22.48,32714.0,20.8299,20.8763,20.8207,20.8578,32714.0
2021-05-21 12:15:00,22.48,22.5,22.44,22.46,34283.0,20.8578,20.8763,20.8207,20.8392,34283.0
2021-05-21 12:20:00,22.45,22.52,22.44,22.49,56980.0,20.8299,20.8949,20.8207,20.8671,56980.0
2021-05-21 12:25:00,22.5,22.51,22.46,22.46,40934.0,20.8763,20.8856,20.8392,20.8392,40934.0
2021-05-21 12:30:00,22.46,22.49,22.44,22.46,30589.0,20.8392,20.8671,20.8207,20.8392,30589.0
2021-05-21 12:35:00,22.47,22.47,22.42,22.44,51840.0,20.8485,20.8485,20.8021,20.8207,51840.0
2021-05-21 12:40:00,22.45,22.5,22.44,22.49,28510.0,20.8299,20.8763,20.8207,20.8671,28510.0
2021-05-21 12:45:00,22.49,22.49,22.43,22.45,20978.0,20.8671,20.8671,20.8114,20.8299,20978.0
2021-05-21 12:50:00,22.45,22.45,22.38,22.39,20023.0,20.8299,20.8299,20.765,20.7743,20023.0
2021-05-21 12:55:00,22.39,22.4,22.33,22.37,41476.0,20.7743,20.7836,20.7186,20.7557,41476.0
2021-05-21 13:00:00,22.38,22.39,22.35,22.39,35111.0,20.765,20.7743,20.7372,20.7743,35111.0
2021-05-21 13:05:00,22.38,22.45,22.38,22.43,28842.0,20.765,20.8299,20.765,20.8114,28842.0
2021-05-21 13:10:00,22.44,22.46,22.43,22.44,19036.0,20.8207,20.8392,20.8114,20.8207,19036.0
2021-05-21 13:15:00,22.43,22.48,22.43,22.46,28336.0,20.8114,20.8578,20.8114,20.8392,28336.0
2021-05-21 13:20:00,22.47,22.49,22.46,22.46,26050.0,20.8485,20.8671,20.8392,20.8392,26050.0
2021-05-21 13:25:00,22.47,22.5,22.46,22.5,48041.0,20.8485,20.8763,20.8392,20.8763,48041.0
2021-05-21 13:30:00,22.5,22.52,22.49,22.51,40250.0,20.8763,20.8949,20.8671,20.8856,40250.0
2021-05-21 13:35:00,22.52,22.57,22.5,22.56,31794.0,20.8949,20.9413,20.8763,20.932,31794.0
2021-05-21 13:40:00,22.55,22.58,22.5,22.52,34640.0,20.9227,20.9506,20.8763,20.8949,34640.0
2021-05-21 13:45:00,22.52,22.55,22.47,22.47,86465.0,20.8949,20.9227,20.8485,20.8485,86465.0
2021-05-21 13:50:00,22.47,22.49,22.42,22.47,82962.0,20.8485,20.8671,20.8021,20.8485,82962.0
2021-05-21 13:55:00,22.48,22.52,22.47,22.52,18516.0,20.8578,20.8949,20.8485,20.8949,18516.0
2021-05-21 14:00:00,22.52,22.54,22.49,22.51,37969.0,20.8949,20.9135,20.8671,20.8856,37969.0
2021-05-21 14:05:00,22.51,22.57,22.51,22.57,22811.0,20.8856,20.9413,20.8856,20.9413,22811.0
2021-05-21 14:10:00,22.56,22.59,22.55,22.59,34155.0,20.932,20.9598,20.9227,20.9598,34155.0
2021-05-21 14:15:00,22.59,22.59,22.56,22.57,22714.0,20.9598,20.9598,20.932,20.9413,22714.0
2021-05-21 14:20:00,22.56,22.57,22.55,22.57,20553.0,20.932,20.9413,20.9227,20.9413,20553.0
2021-05-21 14:25:00,22.57,22.58,22.52,22.53,29769.0,20.9413,20.9506,20.8949,20.9042,29769.0
2021-05-21 14:30:00,22.53,22.55,22.53,22.54,20124.0,20.9042,20.9227,20.9042,20.9135,20124.0
2021-05-21 14:35:00,22.54,22.56,22.51,22.51,48937.0,20.9135,20.932,20.8856,20.8856,48937.0
2021-05-21 14:40:00,22.51,22.51,22.48,22.5,29434.0,20.8856,20.8856,20.8578,20.8763,29434.0
2021-05-21 14:45:00,22.5,22.51,22.47,22.49,17186.0,20.8763,20.8856,20.8485,20.8671,17186.0
2021-05-21 14:50:00,22.49,22.52,22.48,22.52,27982.0,20.8671,20.8949,20.8578,20.8949,27982.0
2021-05-21 14:55:00,22.52,22.55,22.51,22.55,36546.0,20.8949,20.9227,20.8856,20.9227,36546.0
2021-05-21 15:00:00,22.55,22.55,22.48,22.5,36925.0,20.9227,20.9227,20.8578,20.8763,36925.0
2021-05-21 15:05:00,22.5,22.52,22.49,22.51,28454.0,20.8763,20.8949,20.8671,20.8856,28454.0
2021-05-21 15:10:00,22.51,22.55,22.5,22.52,30441.0,20.8856,20.9227,20.8763,20.8949,30441.0
2021-05-21 15:15:00,22.53,22.56,22.52,22.55,47755.0,20.9042,20.932,20.8949,20.9227,47755.0
2021-05-21 15:20:00,22.55,22.6,22.55,22.59,64003.0,20.9227,20.9691,20.9227,20.9598,64003.0
2021-05-21 15:25:00,22.59,22.59,22.55,22.57,53716.0,20.9598,20.9598,20.9227,20.9413,53716.0
2021-05-21 15:30:00,22.57,22.58,22.54,22.55,57441.0,20.9413,20.9506,20.9135,20.9227,57441.0
2021-05-21 15:35:00,22.56,22.64,22.56,22.63,176742.0,20.932,21.0062,20.932,20.997,176742.0
2021-05-21 15:40:00,22.62,22.64,22.58,22.59,112244.0,20.9877,21.0062,20.9506,20.9598,112244.0
2021-05-21 15:45:00,22.59,22.6,22.51,22.54,187650.0,20.9598,20.9691,20.8856,20.9135,187650.0
2021-05-21 15:50:00,22.55,22.55,22.49,22.5,153344.0,20.9227,20.9227,20.8671,20.8763,153344.0
2021-05-21 15:55:00,22.51,22.51,22.43,22.45,257724.0,20.8856,20.8856,20.8114,20.8299,257724.0
2021-05-24 09:30:00,22.59,22.67,22.36,22.45,213843.0,20.9598,21.0341,20.7464,20.8299,213843.0
2021-05-24 09:35:00,22.44,22.45,22.23,22.24,83688.0,20.8207,20.8299,20.6258,20.6351,83688.0
2021-05-24 09:40:00,22.23,22.41,22.19,22.37,127768.0,20.6258,20.7928,20.5887,20.7557,127768.0
2021-05-24 09:45:00,22.36,22.5,22.34,22.48,157811.0,20.7464,20.8763,20.7279,20.8578,157811.0
2021-05-24 09:50:00,22.48,22.56,22.47,22.54,78447.0,20.8578,20.932,20.8485,20.9135,78447.0
2021-05-24 09:55:00,22.54,22.6,22.5,22.51,43688.0,20.9135,20.9691,20.8763,20.8856,43688.0
2021-05-24 10:00:00,22.53,22.55,22.47,22.53,84715.0,20.9042,20.9227,20.8485,20.9042,84715.0
2021-05-24 10:05:00,22.53,22.57,22.39,22.54,89497.0,20.9042,20.9413,20.7743,20.9135,89497.0
2021-05-24 10:10:00,22.54,22.54,22.42,22.47,31875.0,20.9135,20.9135,20.8021,20.8485,31875.0
2021-05-24 10:15:00,22.46,22.55,22.45,22.54,34501.0,20.8392,20.9227,20.8299,20.9135,34501.0
2021-05-24 10:20:00,22.55,22.6,22.49,22.51,45489.0,20.9227,20.9691,20.8671,20.8856,45489.0
2021-05-24 10:25:00,22.51,22.53,22.49,22.51,36902.0,20.8856,20.9042,20.8671,20.8856,36902.0
2021-05-24 10:30:00,22.51,22.52,22.46,22.48,25737.0,20.8856,20.8949,20.8392,20.8578,25737.0
2021-05-24 10:35:00,22.48,22.57,22.48,22.57,32744.0,20.8578,20.9413,20.8578,20.9413,32744.0
2021-05-24 10:40:00,22.55,22.55,22.43,22.46,28563.0,20.9227,20.9227,20.8114,20.8392,28563.0
2021-05-24 10:45:00,22.45,22.46,22.4,22.43,34701.0,20.8299,20.8392,20.7836,20.8114,34701.0
2021-05-24 10:50:00,22.44,22.52,22.43,22.49,22225.0,20.8207,20.8949,20.8114,20.8671,22225.0
2021-05-24 10:55:00,22.5,22.5,22.41,22.42,25067.0,20.8763,20.8763,20.7928,20.8021,25067.0
2021-05-24 11:00:00,22.43,22.48,22.43,22.47,18695.0,20.8114,20.8578,20.8114,20.8485,18695.0
2021-05-24 11:05:00,22.48,22.51,22.45,22.51,16287.0,20.8578,20.8856,20.8299,20.8856,16287.0
2021-05-24 11:10:00,22.51,22.51,22.45,22.47,12461.0,20.8856,20.8856,20.8299,20.8485,12461.0
2021-05-24 11:15:00,22.46,22.5,22.44,22.48,14992.0,20.8392,20.8763,20.8207,20.8578,14992.0
2021-05-24 11:20:00,22.48,22.53,22.48,22.53,28021.0,20.8578,20.9042,20.8578,20.9042,28021.0
2021-05-24 11:25:00,22.53,22.57,22.51,22.57,21739.0,20.9042,20.9413,20.8856,20.9413,21739.0
2021-05-24 11:30:00,22.57,22.58,22.54,22.55,34343.0,20.9413,20.9506,20.9135,20.9227,34343.0
2021-05-24 11:35:00,22.55,22.55,22.51,22.54,22330.0,20.9227,20.9227,20.8856,20.9135,22330.0
2021-05-24 11:40:00,22.55,22.56,22.52,22.52,19703.0,20.9227,20.932,20.8949,20.8949,19703.0
2021-05-24 11:45:00,22.53,22.56,22.52,22.56,13510.0,20.9042,20.932,20.8949,20.932,13510.0
2021-05-24 11:50:00,22.56,22.56,22.49,22.5,41408.0,20.932,20.932,20.8671,20.8763,41408.0
2021-05-24 11:55:00,22.5,22.5,22.45,22.47,10215.0,20.8763,20.8763,20.8299,20.8485,10215.0
2021-05-24 12:00:00,22.47,22.49,22.4,22.4,34790.0,20.8485,20.8671,20.7836,20.7836,34790.0
2021-05-24 12:05:00,22.4,22.42,22.37,22.39,30766.0,20.7836,20.8021,20.7557,20.7743,30766.0
2021-05-24 12:10:00,22.38,22.41,22.38,22.4,21018.0,20.765,20.7928,20.765,20.7836,21018.0
2021-05-24 12:15:00,22.4,22.46,22.39,22.46,24261.0,20.7836,20.8392,20.7743,20.8392,24261.0
2021-05-24 12:20:00,22.46,22.47,22.44,22.46,21411.0,20.8392,20.8485,20.8207,20.8392,21411.0
2021-05-24 12:25:00,22.46,22.47,22.42,22.46,29189.0,20.8392,20.8485,20.8021,20.8392,29189.0
2021-05-24 12:30:00,22.46,22.47,22.44,22.45,8595.0,20.8392,20.8485,20.8207,20.8299,8595.0
2021-05-24 12:35:00,22.45,22.5,22.44,22.5,27306.0,20.8299,20.8763,20.8207,20.8763,27306.0
2021-05-24 12:40:00,22.5,22.51,22.48,22.5,18329.0,20.8763,20.8856,20.8578,20.8763,18329.0
2021-05-24 12:45:00,22.49,22.54,22.49,22.54,21672.0,20.8671,20.9135,20.8671,20.9135,21672.0
2021-05-24 12:50:00,22.53,22.56,22.53,22.56,27723.0,20.9042,20.932,20.9042,20.932,27723.0
2021-05-24 12:55:00,22.56,22.56,22.49,22.51,23147.0,20.932,20.932,20.8671,20.8856,23147.0
2021-05-24 13:00:00,22.51,22.53,22.49,22.51,40689.0,20.8856,20.9042,20.8671,20.8856,40689.0
2021-05-24 13:05:00,22.51,22.52,22.49,22.51,37409.0,20.8856,20.8949,20.8671,20.8856,37409.0
2021-05-24 13:10:00,22.51,22.54,22.5,22.52,9563.0,20.8856,20.9135,20.8763,20.8949,9563.0
2021-05-24 13:15:00,22.52,22.54,22.51,22.52,22313.0,20.8949,20.9135,20.8856,20.8949,22313.0
2021-05-24 13:20:00,22.52,22.52,22.49,22.51,23360.0,20.8949,20.8949,20.8671,20.8856,23360.0
2021-05-24 13:25:00,22.51,22.51,22.47,22.48,24979.0,20.8856,20.8856,20.8485,20.8578,24979.0
2021-05-24 13:30:00,22.48,22.49,22.46,22.48,22449.0,20.8578,20.8671,20.8392,20.8578,22449.0
2021-05-24 13:35:00,22.48,22.5,22.47,22.5,14942.0,20.8578,20.8763,20.8485,20.8763,14942.0
2021-05-24 13:40:00,22.49,22.54,22.49,22.54,23324.0,20.8671,20.9135,20.8671,20.9135,23324.0
2021-05-24 13:45:00,22.54,22.55,22.52,22.54,12218.0,20.9135,20.9227,20.8949,20.9135,12218.0
2021-05-24 13:50:00,22.53,22.56,22.52,22.55,15369.0,20.9042,20.932,20.8949,20.9227,15369.0
2021-05-24 13:55:00,22.55,22.57,22.54,22.56,13923.0,20.9227,20.9413,20.9135,20.932,13923.0
2021-05-24 14:00:00,22.57,22.57,22.53,22.55,58741.0,20.9413,20.9413,20.9042,20.9227,58741.0
2021-05-24 14:05:00,22.55,22.55,22.51,22.53,26835.0,20.9227,20.9227,20.8856,20.9042,26835.0
2021-05-24 14:10:00,22.52,22.52,22.49,22.5,19560.0,20.8949,20.8949,20.8671,20.8763,19560.0
2021-05-24 14:15:00,22.51,22.54,22.47,22.48,26353.0,20.8856,20.9135,20.8485,20.8578,26353.0
2021-05-24 14:20:00,22.48,22.5,22.47,22.5,19909.0,20.8578,20.8763,20.8485,20.8763,19909.0
2021-05-24 14:25:00,22.5,22.55,22.48,22.55,23999.0,20.8763,20.9227,20.8578,20.9227,23999.0
2021-05-24 14:30:00,22.54,22.58,22.52,22.56,30897.0,20.9135,20.9506,20.8949,20.932,30897.0
2021-05-24 14:35:00,22.57,22.57,22.54,22.54,26565.0,20.9413,20.9413,20.9135,20.9135,26565.0
2021-05-24 14:40:00,22.54,22.56,22.52,22.55,25913.0,20.9135,20.932,20.8949,20.9227,25913.0
2021-05-24 14:45:00,22.55,22.6,22.55,22.6,19662.0,20.9227,20.9691,20.9227,20.9691,19662.0
2021-05-24 14:50:00,22.59,22.6,22.55,22.55,49219.0,20.9598,20.9691,20.9227,20.9227,49219.0
2021-05-24 14:55:00,22.56,22.56,22.54,22.55,16094.0,20.932,20.932,20.9135,20.9227,16094.0
2021-05-24 15:00:00,22.55,22.59,22.55,22.58,26257.0,20.9227,20.9598,20.9227,20.9506,26257.0
2021-05-24 15:05:00,22.57,22.61,22.57,22.59,29084.0,20.9413,20.9784,20.9413,20.9598,29084.0
2021-05-24 15:10:00,22.58,22.61,22.58,22.59,33949.0,20.9506,20.9784,20.9506,20.9598,33949.0
2021-05-24 15:15:00,22.59,22.59,22.55,22.55,27947.0,20.9598,20.9598,20.9227,20.9227,27947.0
2021-05-24 15:20:00,22.55,22.58,22.53,22.55,31841.0,20.9227,20.9506,20.9042,20.9227,31841.0
2021-05-24 15:25:00,22.55,22.59,22.54,22.59,30539.0,20.9227,20.9598,20.9135,20.9598,30539.0
2021-05-24 15:30:00,22.59,22.6,22.51,22.52,72619.0,20.9598,20.9691,20.8856,20.8949,72619.0
2021-05-24 15:35:00,22.52,22.56,22.51,22.55,62214.0,20.8949,20.932,20.8856,20.9227,62214.0
2021-05-24 15:40:00,22.55,22.58,22.52,22.55,78297.0,20.9227,20.9506,20.8949,20.9227,78297.0
2021-05-24 15:45:00,22.55,22.57,22.52,22.55,90390.0,20.9227,20.9413,20.8949,20.9227,90390.0
2021-05-24 15:50:00,22.55,22.56,22.51,22.53,115483.0,20.9227,20.932,20.8856,20.9042,115483.0
2021-05-24 15:55:00,22.53,22.53,22.48,22.5,282682.0,20.9042,20.9042,20.8578,20.8763,282682.0
2021-05-25 09:30:00,22.43,22.5,22.23,22.34,175452.0,20.8114,20.8763,20.6258,20.7279,175452.0
2021-05-25 09:35:00,22.35,22.47,22.32,22.45,87864.0,20.7372,20.8485,20.7093,20.8299,87864.0
2021-05-25 09:40:00,22.44,22.65,22.44,22.54,105809.0,20.8207,21.0155,20.8207,20.9135,105809.0
2021-05-25 09:45:00,22.54,22.54,22.46,22.52,82381.0,20.9135,20.9135,20.8392,20.8949,82381.0
2021-05-25 09:50:00,22.52,22.57,22.38,22.43,67722.0,20.8949,20.9413,20.765,20.8114,67722.0
2021-05-25 09:55:00,22.43,22.49,22.32,22.36,70844.0,20.8114,20.8671,20.7093,20.7464,70844.0
2021-05-25 10:00:00,22.36,22.42,22.32,22.4,82301.0,20.7464,20.8021,20.7093,20.7836,82301.0
2021-05-25 10:05:00,22.4,22.43,22.33,22.38,36858.0,20.7836,20.8114,20.7186,20.765,36858.0
2021-05-25 10:10:00,22.38,22.44,22.32,22.36,65273.0,20.765,20.8207,20.7093,20.7464,65273.0
2021-05-25 10:15:00,22.37,22.47,22.34,22.39,106810.0,20.7557,20.8485,20.7279,20.7743,106810.0
2021-05-25 10:20:00,22.38,22.38,22.33,22.35,53453.0,20.765,20.765,20.7186,20.7372,53453.0
2021-05-25 10:25:00,22.36,22.37,22.3,22.3,24047.0,20.7464,20.7557,20.6908,20.6908,24047.0
2021-05-25 10:30:00,22.3,22.33,22.22,22.23,71332.0,20.6908,20.7186,20.6165,20.6258,71332.0
2021-05-25 10:35:00,22.23,22.28,22.23,22.26,83627.0,20.6258,20.6722,20.6258,20.6537,83627.0
2021-05-25 10:40:00,22.26,22.27,22.2,22.21,67510.0,20.6537,20.6629,20.598,20.6073,67510.0
2021-05-25 10:45:00,22.21,22.23,22.19,22.21,35169.0,20.6073,20.6258,20.5887,20.6073,35169.0
2021-05-25 10:50:00,22.21,22.22,22.19,22.2,41156.0,20.6073,20.6165,20.5887,20.598,41156.0
2021-05-25 10:55:00,22.2,22.21,22.13,22.14,83458.0,20.598,20.6073,20.533,20.5423,83458.0
2021-05-25 11:00:00,22.14,22.15,22.04,22.05,102123.0,20.5423,20.5516,20.4495,20.4588,102123.0
2021-05-25 11:05:00,22.05,22.08,22.02,22.04,42142.0,20.4588,20.4866,20.431,20.4495,42142.0
2021-05-25 11:10:00,22.05,22.11,22.03,22.07,58976.0,20.4588,20.5145,20.4403,20.4774,58976.0
2021-05-25 11:15:00,22.07,22.07,21.98,22.01,58908.0,20.4774,20.4774,20.3939,20.4217,58908.0
2021-05-25 11:20:00,22.01,22.01,21.9,21.92,103727.0,20.4217,20.4217,20.3196,20.3382,103727.0
2021-05-25 11:25:00,21.92,21.99,21.92,21.97,97192.0,20.3382,20.4031,20.3382,20.3846,97192.0
2021-05-25 11:30:00,21.97,22.02,21.96,21.98,60501.0,20.3846,20.431,20.3753,20.3939,60501.0
2021-05-25 11:35:00,21.98,22.05,21.98,22.05,43470.0,20.3939,20.4588,20.3939,20.4588,43470.0
2021-05-25 11:40:00,22.03,22.05,22.0,22.04,20222.0,20.4403,20.4588,20.4124,20.4495,20222.0
2021-05-25 11:45:00,22.05,22.05,22.01,22.04,29644.0,20.4588,20.4588,20.4217,20.4495,29644.0
2021-05-25 11:50:00,22.04,22.09,22.03,22.05,32642.0,20.4495,20.4959,20.4403,20.4588,32642.0
2021-05-25 11:55:00,22.05,22.05,22.0,22.04,21336.0,20.4588,20.4588,20.4124,20.4495,21336.0
2021-05-25 12:00:00,22.04,22.05,22.02,22.03,19197.0,20.4495,20.4588,20.431,20.4403,19197.0
2021-05-25 12:05:00,22.03,22.11,22.03,22.11,42554.0,20.4403,20.5145,20.4403,20.5145,42554.0
2021-05-25 12:10:00,22.11,22.12,22.08,22.1,26823.0,20.5145,20.5238,20.4866,20.5052,26823.0
2021-05-25 12:15:00,22.09,22.1,22.06,22.08,22795.0,20.4959,20.5052,20.4681,20.4866,22795.0
2021-05-25 12:20:00,22.08,22.09,22.07,22.08,16336.0,20.4866,20.4959,20.4774,20.4866,16336.0
2021-05-25 12:25:00,22.08,22.13,22.08,22.13,24323.0,20.4866,20.533,20.4866,20.533,24323.0
2021-05-25 12:30:00,22.13,22.18,22.13,22.18,40959.0,20.533,20.5794,20.533,20.5794,40959.0
2021-05-25 12:35:00,22.17,22.18,22.13,22.17,31923.0,20.5702,20.5794,20.533,20.5702,31923.0
2021-05-25 12:40:00,22.17,22.22,22.17,22.19,43198.0,20.5702,20.6165,20.5702,20.5887,43198.0
2021-05-25 12:45:00,22.19,22.22,22.18,22.21,39266.0,20.5887,20.6165,20.5794,20.6073,39266.0
2021-05-25 12:50:00,22.21,22.24,22.21,22.23,20466.0,20.6073,20.6351,20.6073,20.6258,20466.0
2021-05-25 12:55:00,22.23,22.24,22.21,22.23,16905.0,20.6258,20.6351,20.6073,20.6258,16905.0
2021-05-25 13:00:00,22.22,22.24,22.18,22.19,49661.0,20.6165,20.6351,20.5794,20.5887,49661.0
2021-05-25 13:05:00,22.18,22.19,22.14,22.18,30438.0,20.5794,20.5887,20.5423,20.5794,30438.0
2021-05-25 13:10:00,22.17,22.18,22.15,22.16,31636.0,20.5702,20.5794,20.5516,20.5609,31636.0
2021-05-25 13:15:00,22.16,22.17,22.13,22.14,23715.0,20.5609,20.5702,20.533,20.5423,23715.0
2021-05-25 13:20:00,22.15,22.19,22.14,22.18,31127.0,20.5516,20.5887,20.5423,20.5794,31127.0
2021-05-25 13:25:00,22.18,22.18,22.14,22.15,12106.0,20.5794,20.5794,20.5423,20.5516,12106.0
2021-05-25 13:30:00,22.16,22.16,22.14,22.15,17905.0,20.5609,20.5609,20.5423,20.5516,17905.0
2021-05-25 13:35:00,22.14,22.15,22.09,22.14,26601.0,20.5423,20.5516,20.4959,20.5423,26601.0
2021-05-25 13:40:00,22.14,22.14,22.09,22.11,33646.0,20.5423,20.5423,20.4959,20.5145,33646.0
2021-05-25 13:45:00,22.11,22.12,22.11,22.11,6832.0,20.5145,20.5238,20.5145,20.5145,6832.0
2021-05-25 13:50:00,22.11,22.11,22.07,22.08,25525.0,20.5145,20.5145,20.4774,20.4866,25525.0
2021-05-25 13:55:00,22.08,22.12,22.08,22.12,26614.0,20.4866,20.5238,20.4866,20.5238,26614.0
2021-05-25 14:00:00,22.12,22.12,22.06,22.07,25863.0,20.5238,20.5238,20.4681,20.4774,25863.0
2021-05-25 14:05:00,22.08,22.12,22.07,22.12,37004.0,20.4866,20.5238,20.4774,20.5238,37004.0
2021-05-25 14:10:00,22.12,22.13,22.1,22.13,42053.0,20.5238,20.533,20.5052,20.533,42053.0
2021-05-25 14:15:00,22.13,22.16,22.11,22.14,38873.0,20.533,20.5609,20.5145,20.5423,38873.0
2021-05-25 14:20:00,22.15,22.15,22.12,22.14,13688.0,20.5516,20.5516,20.5238,20.5423,13688.0
2021-05-25 14:25:00,22.14,22.15,22.12,22.13,33301.0,20.5423,20.5516,20.5238,20.533,33301.0
2021-05-25 14:30:00,22.12,22.14,22.1,22.11,32381.0,20.5238,20.5423,20.5052,20.5145,32381.0
2021-05-25 14:35:00,22.1,22.13,22.1,22.13,22131.0,20.5052,20.533,20.5052,20.533,22131.0
2021-05-25 14:40:00,22.13,22.14,22.1,22.11,49841.0,20.533,20.5423,20.5052,20.5145,49841.0
2021-05-25 14:45:00,22.11,22.11,22.08,22.09,33942.0,20.5145,20.5145,20.4866,20.4959,33942.0
2021-05-25 14:50:00,22.08,22.1,22.07,22.07,12920.0,20.4866,20.5052,20.4774,20.4774,12920.0
2021-05-25 14:55:00,22.07,22.09,22.07,22.07,34962.0,20.4774,20.4959,20.4774,20.4774,34962.0
2021-05-25 15:00:00,22.06,22.07,22.03,22.03,67723.0,20.4681,20.4774,20.4403,20.4403,67723.0
2021-05-25 15:05:00,22.03,22.06,22.02,22.06,45696.0,20.4403,20.4681,20.431,20.4681,45696.0
2021-05-25 15:10:00,22.06,22.08,22.04,22.06,47771.0,20.4681,20.4866,20.4495,20.4681,47771.0
2021-05-25 15:15:00,22.05,22.08,22.04,22.07,45021.0,20.4588,20.4866,20.4495,20.4774,45021.0
2021-05-25 15:20:00,22.07,22.1,22.06,22.07,46261.0,20.4774,20.5052,20.4681,20.4774,46261.0
2021-05-25 15:25:00,22.08,22.08,22.0,22.01,43112.0,20.4866,20.4866,20.4124,20.4217,43112.0
2021-05-25 15:30:00,22.01,22.02,21.97,21.98,65860.0,20.4217,20.431,20.3846,20.3939,65860.0
2021-05-25 15:35:00,21.98,21.98,21.95,21.97,98324.0,20.3939,20.3939,20.366,20.3846,98324.0
2021-05-25 15:40:00,21.96,22.01,21.96,22.01,72032.0,20.3753,20.4217,20.3753,20.4217,72032.0
2021-05-25 15:45:00,22.01,22.03,21.99,22.01,162160.0,20.4217,20.4403,20.4031,20.4217,162160.0
2021-05-25 15:50:00,22.01,22.01,21.96,22.01,131524.0,20.4217,20.4217,20.3753,20.4217,131524.0
2021-05-25 15:55:00,22.01,22.01,21.94,21.95,595885.0,20.4217,20.4217,20.3567,20.366,595885.0
2021-05-26 09:30:00,21.94,22.18,21.91,22.16,227286.0,20.3567,20.5794,20.3289,20.5609,227286.0
2021-05-26 09:35:00,22.16,22.22,22.08,22.2,110702.0,20.5609,20.6165,20.4866,20.598,110702.0
2021-05-26 09:40:00,22.19,22.21,22.12,22.17,49517.0,20.5887,20.6073,20.5238,20.5702,49517.0
2021-05-26 09:45:00,22.17,22.17,22.0,22.04,107169.0,20.5702,20.5702,20.4124,20.4495,107169.0
2021-05-26 09:50:00,22.03,22.19,22.03,22.18,98950.0,20.4403,20.5887,20.4403,20.5794,98950.0
2021-05-26 09:55:00,22.18,22.22,22.11,22.13,83173.0,20.5794,20.6165,20.5145,20.533,83173.0
2021-05-26 10:00:00,22.13,22.2,22.1,22.19,50405.0,20.533,20.598,20.5052,20.5887,50405.0
2021-05-26 10:05:00,22.19,22.22,22.14,22.16,64089.0,20.5887,20.6165,20.5423,20.5609,64089.0
2021-05-26 10:10:00,22.17,22.24,22.17,22.23,49212.0,20.5702,20.6351,20.5702,20.6258,49212.0
2021-05-26 10:15:00,22.24,22.3,22.24,22.27,59925.0,20.6351,20.6908,20.6351,20.6629,59925.0
2021-05-26 10:20:00,22.27,22.3,22.25,22.28,30677.0,20.6629,20.6908,20.6444,20.6722,30677.0
2021-05-26 10:25:00,22.28,22.28,22.24,22.26,35233.0,20.6722,20.6722,20.6351,20.6537,35233.0
2021-05-26 10:30:00,22.27,22.32,22.26,22.29,38566.0,20.6629,20.7093,20.6537,20.6815,38566.0
2021-05-26 10:35:00,22.29,22.35,22.28,22.34,59548.0,20.6815,20.7372,20.6722,20.7279,59548.0
2021-05-26 10:40:00,22.34,22.39,22.31,22.34,54090.0,20.7279,20.7743,20.7,20.7279,54090.0
2021-05-26 10:45:00,22.34,22.4,22.34,22.39,45811.0,20.7279,20.7836,20.7279,20.7743,45811.0
2021-05-26 10:50:00,22.4,22.41,22.33,22.37,45046.0,20.7836,20.7928,20.7186,20.7557,45046.0
2021-05-26 10:55:00,22.37,22.41,22.35,22.41,56148.0,20.7557,20.7928,20.7372,20.7928,56148.0
2021-05-26 11:00:00,22.41,22.43,22.39,22.41,51355.0,20.7928,20.8114,20.7743,20.7928,51355.0
2021-05-26 11:05:00,22.4,22.44,22.39,22.42,59021.0,20.7836,20.8207,20.7743,20.8021,59021.0
2021-05-26 11:10:00,22.43,22.43,22.39,22.43,37501.0,20.8114,20.8114,20.7743,20.8114,37501.0
2021-05-26 11:15:00,22.43,22.44,22.37,22.4,41778.0,20.8114,20.8207,20.7557,20.7836,41778.0
2021-05-26 11:20:00,22.4,22.42,22.36,22.37,38107.0,20.7836,20.8021,20.7464,20.7557,38107.0
2021-05-26 11:25:00,22.38,22.39,22.36,22.39,33756.0,20.765,20.7743,20.7464,20.7743,33756.0
2021-05-26 11:30:00,22.38,22.38,22.32,22.35,37002.0,20.765,20.765,20.7093,20.7372,37002.0
2021-05-26 11:35:00,22.35,22.36,22.32,22.36,34866.0,20.7372,20.7464,20.7093,20.7464,34866.0
2021-05-26 11:40:00,22.36,22.38,22.32,22.35,37387.0,20.7464,20.765,20.7093,20.7372,37387.0
2021-05-26 11:45:00,22.35,22.46,22.34,22.45,56124.0,20.7372,20.8392,20.7279,20.8299,56124.0
2021-05-26 11:50:00,22.46,22.49,22.44,22.48,63450.0,20.8392,20.8671,20.8207,20.8578,63450.0
2021-05-26 11:55:00,22.48,22.52,22.44,22.44,238542.0,20.8578,20.8949,20.8207,20.8207,238542.0
2021-05-26 12:00:00,22.45,22.48,22.42,22.43,58422.0,20.8299,20.8578,20.8021,20.8114,58422.0
2021-05-26 12:05:00,22.43,22.45,22.42,22.43,19768.0,20.8114,20.8299,20.8021,20.8114,19768.0
2021-05-26 12:10:00,22.42,22.45,22.41,22.43,31234.0,20.8021,20.8299,20.7928,20.8114,31234.0
2021-05-26 12:15:00,22.43,22.44,22.4,22.43,35660.0,20.8114,20.8207,20.7836,20.8114,35660.0
2021-05-26 12:20:00,22.43,22.43,22.4,22.41,16870.0,20.8114,20.8114,20.7836,20.7928,16870.0
2021-05-26 12:25:00,22.4,22.47,22.39,22.45,38687.0,20.7836,20.8485,20.7743,20.8299,38687.0
2021-05-26 12:30:00,22.45,22.46,22.4,22.44,37297.0,20.8299,20.8392,20.7836,20.8207,37297.0
2021-05-26 12:35:00,22.44,22.47,22.43,22.46,20558.0,20.8207,20.8485,20.8114,20.8392,20558.0
2021-05-26 12:40:00,22.46,22.48,22.44,22.46,21480.0,20.8392,20.8578,20.8207,20.8392,21480.0
2021-05-26 12:45:00,22.46,22.46,22.42,22.44,44556.0,20.8392,20.8392,20.8021,20.8207,44556.0
2021-05-26 12:50:00,22.44,22.45,22.4,22.44,60383.0,20.8207,20.8299,20.7836,20.8207,60383.0
2021-05-26 12:55:00,22.44,22.45,22.39,22.4,30704.0,20.8207,20.8299,20.7743,20.7836,30704.0
2021-05-26 13:00:00,22.41,22.42,22.4,22.42,21755.0,20.7928,20.8021,20.7836,20.8021,21755.0
2021-05-26 13:05:00,22.42,22.42,22.35,22.36,219112.0,20.8021,20.8021,20.7372,20.7464,219112.0
2021-05-26 13:10:00,22.37,22.38,22.36,22.37,39118.0,20.7557,20.765,20.7464,20.7557,39118.0
2021-05-26 13:15:00,22.37,22.38,22.35,22.37,46351.0,20.7557,20.765,20.7372,20.7557,46351.0
2021-05-26 13:20:00,22.37,22.42,22.36,22.38,54018.0,20.7557,20.8021,20.7464,20.765,54018.0
2021-05-26 13:25:00,22.38,22.38,22.35,22.38,68618.0,20.765,20.765,20.7372,20.765,68618.0
2021-05-26 13:30:00,22.37,22.38,22.34,22.35,69876.0,20.7557,20.765,20.7279,20.7372,69876.0
2021-05-26 13:35:00,22.35,22.35,22.31,22.31,77932.0,20.7372,20.7372,20.7,20.7,77932.0
2021-05-26 13:40:00,22.31,22.35,22.28,22.28,33053.0,20.7,20.7372,20.6722,20.6722,33053.0
2021-05-26 13:45:00,22.29,22.29,22.25,22.27,43534.0,20.6815,20.6815,20.6444,20.6629,43534.0
2021-05-26 13:50:00,22.27,22.28,22.23,22.24,41965.0,20.6629,20.6722,20.6258,20.6351,41965.0
2021-05-26 13:55:00,22.24,22.27,22.23,22.26,38526.0,20.6351,20.6629,20.6258,20.6537,38526.0
2021-05-26 14:00:00,22.26,22.28,22.25,22.27,29904.0,20.6537,20.6722,20.6444,20.6629,29904.0
2021-05-26 14:05:00,22.27,22.31,22.26,22.3,63295.0,20.6629,20.7,20.6537,20.6908,63295.0
2021-05-26 14:10:00,22.3,22.34,22.29,22.33,47614.0,20.6908,20.7279,20.6815,20.7186,47614.0
2021-05-26 14:15:00,22.33,22.34,22.31,22.34,22909.0,20.7186,20.7279,20.7,20.7279,22909.0
2021-05-26 14:20:00,22.34,22.35,22.32,22.34,28609.0,20.7279,20.7372,20.7093,20.7279,28609.0
2021-05-26 14:25:00,22.34,22.34,22.3,22.31,18746.0,20.7279,20.7279,20.6908,20.7,18746.0
2021-05-26 14:30:00,22.32,22.32,22.3,22.32,18503.0,20.7093,20.7093,20.6908,20.7093,18503.0
2021-05-26 14:35:00,22.31,22.35,22.3,22.34,22579.0,20.7,20.7372,20.6908,20.7279,22579.0
2021-05-26 14:40:00,22.34,22.34,22.31,22.31,25625.0,20.7279,20.7279,20.7,20.7,25625.0
2021-05-26 14:45:00,22.32,22.35,22.32,22.35,41338.0,20.7093,20.7372,20.7093,20.7372,41338.0
2021-05-26 14:50:00,22.35,22.35,22.32,22.32,44174.0,20.7372,20.7372,20.7093,20.7093,44174.0
2021-05-26 14:55:00,22.32,22.35,22.31,22.34,37867.0,20.7093,20.7372,20.7,20.7279,37867.0
2021-05-26 15:00:00,22.35,22.35,22.33,22.35,37294.0,20.7372,20.7372,20.7186,20.7372,37294.0
2021-05-26 15:05:00,22.35,22.38,22.34,22.35,39285.0,20.7372,20.765,20.7279,20.7372,39285.0
2021-05-26 15:10:00,22.35,22.38,22.34,22.36,39904.0,20.7372,20.765,20.7279,20.7464,39904.0
2021-05-26 15:15:00,22.35,22.38,22.34,22.38,63691.0,20.7372,20.765,20.7279,20.765,63691.0
2021-05-26 15:20:00,22.38,22.39,22.35,22.37,70830.0,20.765,20.7743,20.7372,20.7557,70830.0
2021-05-26 15:25:00,22.37,22.4,22.36,22.4,67616.0,20.7557,20.7836,20.7464,20.7836,67616.0
2021-05-26 15:30:00,22.4,22.42,22.39,22.41,150973.0,20.7836,20.8021,20.7743,20.7928,150973.0
2021-05-26 15:35:00,22.4,22.41,22.38,22.39,134238.0,20.7836,20.7928,20.765,20.7743,134238.0
2021-05-26 15:40:00,22.39,22.41,22.37,22.37,170377.0,20.7743,20.7928,20.7557,20.7557,170377.0
2021-05-26 15:45:00,22.38,22.39,22.31,22.32,169107.0,20.765,20.7743,20.7,20.7093,169107.0
2021-05-26 15:50:00,22.32,22.35,22.3,22.32,156254.0,20.7093,20.7372,20.6908,20.7093,156254.0
2021-05-26 15:55:00,22.32,22.32,22.25,22.29,606195.0,20.7093,20.7093,20.6444,20.6815,606195.0
2021-05-27 09:30:00,22.38,22.81,22.38,22.8,342672.0,20.765,21.164,20.765,21.1547,342672.0
2021-05-27 09:35:00,22.79,22.83,22.61,22.66,159603.0,21.1454,21.1825,20.9784,21.0248,159603.0
2021-05-27 09:40:00,22.68,22.76,22.58,22.6,160022.0,21.0433,21.1176,20.9506,20.9691,160022.0
2021-05-27 09:45:00,22.59,22.68,22.52,22.64,114196.0,20.9598,21.0433,20.8949,21.0062,114196.0
2021-05-27 09:50:00,22.65,22.71,22.64,22.7,79536.0,21.0155,21.0712,21.0062,21.0619,79536.0
2021-05-27 09:55:00,22.7,22.73,22.65,22.68,81381.0,21.0619,21.0897,21.0155,21.0433,81381.0
2021-05-27 10:00:00,22.68,22.69,22.56,22.64,84512.0,21.0433,21.0526,20.932,21.0062,84512.0
2021-05-27 10:05:00,22.65,22.67,22.6,22.64,46417.0,21.0155,21.0341,20.9691,21.0062,46417.0
2021-05-27 10:10:00,22.63,22.64,22.54,22.61,76094.0,20.997,21.0062,20.9135,20.9784,76094.0
2021-05-27 10:15:00,22.61,22.7,22.6,22.65,99168.0,20.9784,21.0619,20.9691,21.0155,99168.0
2021-05-27 10:20:00,22.65,22.69,22.64,22.68,68093.0,21.0155,21.0526,21.0062,21.0433,68093.0
2021-05-27 10:25:00,22.68,22.74,22.65,22.69,166239.0,21.0433,21.099,21.0155,21.0526,166239.0
2021-05-27 10:30:00,22.69,22.69,22.58,22.6,59556.0,21.0526,21.0526,20.9506,20.9691,59556.0
2021-05-27 10:35:00,22.6,22.67,22.59,22.66,120963.0,20.9691,21.0341,20.9598,21.0248,120963.0
2021-05-27 10:40:00,22.66,22.66,22.59,22.64,54092.0,21.0248,21.0248,20.9598,21.0062,54092.0
2021-05-27 10:45:00,22.64,22.65,22.6,22.62,40750.0,21.0062,21.0155,20.9691,20.9877,40750.0
2021-05-27 10:50:00,22.61,22.62,22.52,22.59,56314.0,20.9784,20.9877,20.8949,20.9598,56314.0
2021-05-27 10:55:00,22.59,22.6,22.56,22.57,58446.0,20.9598,20.9691,20.932,20.9413,58446.0
2021-05-27 11:00:00,22.57,22.6,22.52,22.53,58445.0,20.9413,20.9691,20.8949,20.9042,58445.0
2021-05-27 11:05:00,22.53,22.59,22.49,22.51,117564.0,20.9042,20.9598,20.8671,20.8856,117564.0
2021-05-27 11:10:00,22.51,22.52,22.48,22.51,71516.0,20.8856,20.8949,20.8578,20.8856,71516.0
2021-05-27 11:15:00,22.51,22.56,22.5,22.55,43181.0,20.8856,20.932,20.8763,20.9227,43181.0
2021-05-27 11:20:00,22.55,22.58,22.52,22.58,45880.0,20.9227,20.9506,20.8949,20.9506,45880.0
2021-05-27 11:25:00,22.58,22.6,22.51,22.51,96151.0,20.9506,20.9691,20.8856,20.8856,96151.0
2021-05-27 11:30:00,22.51,22.55,22.49,22.53,119584.0,20.8856,20.9227,20.8671,20.9042,119584.0
2021-05-27 11:35:00,22.52,22.55,22.5,22.55,65520.0,20.8949,20.9227,20.8763,20.9227,65520.0
2021-05-27 11:40:00,22.55,22.57,22.52,22.54,27620.0,20.9227,20.9413,20.8949,20.9135,27620.0
2021-05-27 11:45:00,22.55,22.58,22.54,22.57,24440.0,20.9227,20.9506,20.9135,20.9413,24440.0
2021-05-27 11:50:00,22.57,22.59,22.56,22.58,31139.0,20.9413,20.9598,20.932,20.9506,31139.0
2021-05-27 11:55:00,22.58,22.58,22.52,22.53,24518.0,20.9506,20.9506,20.8949,20.9042,24518.0
2021-05-27 12:00:00,22.53,22.56,22.51,22.54,55221.0,20.9042,20.932,20.8856,20.9135,55221.0
2021-05-27 12:05:00,22.54,22.54,22.5,22.51,27410.0,20.9135,20.9135,20.8763,20.8856,27410.0
2021-05-27 12:10:00,22.51,22.52,22.5,22.51,26131.0,20.8856,20.8949,20.8763,20.8856,26131.0
2021-05-27 12:15:00,22.51,22.52,22.46,22.47,29933.0,20.8856,20.8949,20.8392,20.8485,29933.0
2021-05-27 12:20:00,22.46,22.5,22.45,22.49,25824.0,20.8392,20.8763,20.8299,20.8671,25824.0
2021-05-27 12:25:00,22.49,22.51,22.48,22.48,34349.0,20.8671,20.8856,20.8578,20.8578,34349.0
2021-05-27 12:30:00,22.49,22.52,22.48,22.48,15362.0,20.8671,20.8949,20.8578,20.8578,15362.0
2021-05-27 12:35:00,22.48,22.5,22.45,22.5,13294.0,20.8578,20.8763,20.8299,20.8763,13294.0
2021-05-27 12:40:00,22.5,22.53,22.47,22.52,28955.0,20.8763,20.9042,20.8485,20.8949,28955.0
2021-05-27 12:45:00,22.52,22.52,22.51,22.52,8360.0,20.8949,20.8949,20.8856,20.8949,8360.0
2021-05-27 12:50:00,22.52,22.52,22.49,22.5,21921.0,20.8949,20.8949,20.8671,20.8763,21921.0
2021-05-27 12:55:00,22.5,22.51,22.49,22.51,12757.0,20.8763,20.8856,20.8671,20.8856,12757.0
2021-05-27 13:00:00,22.51,22.52,22.49,22.51,21789.0,20.8856,20.8949,20.8671,20.8856,21789.0
2021-05-27 13:05:00,22.51,22.54,22.51,22.53,27276.0,20.8856,20.9135,20.8856,20.9042,27276.0
2021-05-27 13:10:00,22.53,22.53,22.51,22.52,23663.0,20.9042,20.9042,20.8856,20.8949,23663.0
2021-05-27 13:15:00,22.52,22.55,22.51,22.55,21291.0,20.8949,20.9227,20.8856,20.9227,21291.0
2021-05-27 13:20:00,22.54,22.55,22.51,22.52,27387.0,20.9135,20.9227,20.8856,20.8949,27387.0
2021-05-27 13:25:00,22.52,22.55,22.51,22.55,15839.0,20.8949,20.9227,20.8856,20.9227,15839.0
2021-05-27 13:30:00,22.55,22.55,22.52,22.55,17928.0,20.9227,20.9227,20.8949,20.9227,17928.0
2021-05-27 13:35:00,22.55,22.55,22.5,22.52,35723.0,20.9227,20.9227,20.8763,20.8949,35723.0
2021-05-27 13:40:00,22.51,22.52,22.46,22.48,35839.0,20.8856,20.8949,20.8392,20.8578,35839.0
2021-05-27 13:45:00,22.48,22.54,22.48,22.52,36090.0,20.8578,20.9135,20.8578,20.8949,36090.0
2021-05-27 13:50:00,22.52,22.54,22.5,22.53,18181.0,20.8949,20.9135,20.8763,20.9042,18181.0
2021-05-27 13:55:00,22.53,22.56,22.52,22.55,22783.0,20.9042,20.932,20.8949,20.9227,22783.0
2021-05-27 14:00:00,22.55,22.56,22.5,22.52,40784.0,20.9227,20.932,20.8763,20.8949,40784.0
2021-05-27 14:05:00,22.51,22.52,22.48,22.49,34614.0,20.8856,20.8949,20.8578,20.8671,34614.0
2021-05-27 14:10:00,22.49,22.49,22.46,22.48,26922.0,20.8671,20.8671,20.8392,20.8578,26922.0
2021-05-27 14:15:00,22.48,22.49,22.47,22.48,16653.0,20.8578,20.8671,20.8485,20.8578,16653.0
2021-05-27 14:20:00,22.48,22.5,22.47,22.5,25583.0,20.8578,20.8763,20.8485,20.8763,25583.0
2021-05-27 14:25:00,22.49,22.53,22.49,22.51,33010.0,20.8671,20.9042,20.8671,20.8856,33010.0
2021-05-27 14:30:00,22.52,22.54,22.49,22.54,32334.0,20.8949,20.9135,20.8671,20.9135,32334.0
2021-05-27 14:35:00,22.54,22.54,22.51,22.51,16206.0,20.9135,20.9135,20.8856,20.8856,16206.0
2021-05-27 14:40:00,22.52,22.54,22.5,22.53,29264.0,20.8949,20.9135,20.8763,20.9042,29264.0
2021-05-27 14:45:00,22.53,22.56,22.51,22.55,27401.0,20.9042,20.932,20.8856,20.9227,27401.0
2021-05-27 14:50:00,22.55,22.57,22.53,22.55,33311.0,20.9227,20.9413,20.9042,20.9227,33311.0
2021-05-27 14:55:00,22.55,22.59,22.55,22.58,26113.0,20.9227,20.9598,20.9227,20.9506,26113.0
2021-05-27 15:00:00,22.58,22.58,22.52,22.56,44993.0,20.9506,20.9506,20.8949,20.932,44993.0
2021-05-27 15:05:00,22.56,22.56,22.52,22.52,36737.0,20.932,20.932,20.8949,20.8949,36737.0
2021-05-27 15:10:00,22.52,22.54,22.51,22.53,36840.0,20.8949,20.9135,20.8856,20.9042,36840.0
2021-05-27 15:15:00,22.54,22.56,22.53,22.55,47325.0,20.9135,20.932,20.9042,20.9227,47325.0
2021-05-27 15:20:00,22.55,22.56,22.51,22.54,57252.0,20.9227,20.932,20.8856,20.9135,57252.0
2021-05-27 15:25:00,22.54,22.56,22.53,22.54,44646.0,20.9135,20.932,20.9042,20.9135,44646.0
2021-05-27 15:30:00,22.54,22.55,22.52,22.55,49946.0,20.9135,20.9227,20.8949,20.9227,49946.0
2021-05-27 15:35:00,22.55,22.55,22.51,22.52,121267.0,20.9227,20.9227,20.8856,20.8949,121267.0
2021-05-27 15:40:00,22.51,22.52,22.49,22.49,163561.0,20.8856,20.8949,20.8671,20.8671,163561.0
2021-05-27 15:45:00,22.5,22.51,22.48,22.5,141952.0,20.8763,20.8856,20.8578,20.8763,141952.0
2021-05-27 15:50:00,22.5,22.51,22.46,22.5,205310.0,20.8763,20.8856,20.8392,20.8763,205310.0
2021-05-27 15:55:00,22.5,22.57,22.49,22.51,422547.0,20.8763,20.9413,20.8671,20.8856,422547.0
2021-05-28 09:30:00,22.71,22.73,22.36,22.54,223430.0,21.0712,21.0897,20.7464,20.9135,223430.0
2021-05-28 09:35:00,22.54,22.55,22.33,22.41,104413.0,20.9135,20.9227,20.7186,20.7928,104413.0
2021-05-28 09:40:00,22.41,22.43,22.34,22.38,37390.0,20.7928,20.8114,20.7279,20.765,37390.0
2021-05-28 09:45:00,22.38,22.4,22.33,22.37,52194.0,20.765,20.7836,20.7186,20.7557,52194.0
2021-05-28 09:50:00,22.38,22.45,22.36,22.41,85894.0,20.765,20.8299,20.7464,20.7928,85894.0
2021-05-28 09:55:00,22.4,22.44,22.39,22.39,58446.0,20.7836,20.8207,20.7743,20.7743,58446.0
2021-05-28 10:00:00,22.39,22.47,22.35,22.41,85726.0,20.7743,20.8485,20.7372,20.7928,85726.0
2021-05-28 10:05:00,22.42,22.46,22.37,22.4,65255.0,20.8021,20.8392,20.7557,20.7836,65255.0
2021-05-28 10:10:00,22.4,22.41,22.34,22.36,27922.0,20.7836,20.7928,20.7279,20.7464,27922.0
2021-05-28 10:15:00,22.36,22.38,22.29,22.33,62472.0,20.7464,20.765,20.6815,20.7186,62472.0
2021-05-28 10:20:00,22.33,22.41,22.32,22.39,54681.0,20.7186,20.7928,20.7093,20.7743,54681.0
2021-05-28 10:25:00,22.39,22.45,22.39,22.44,19067.0,20.7743,20.8299,20.7743,20.8207,19067.0
2021-05-28 10:30:00,22.45,22.49,22.43,22.47,43725.0,20.8299,20.8671,20.8114,20.8485,43725.0
2021-05-28 10:35:00,22.47,22.48,22.37,22.41,74072.0,20.8485,20.8578,20.7557,20.7928,74072.0
2021-05-28 10:40:00,22.42,22.47,22.42,22.45,21374.0,20.8021,20.8485,20.8021,20.8299,21374.0
2021-05-28 10:45:00,22.45,22.46,22.42,22.45,33065.0,20.8299,20.8392,20.8021,20.8299,33065.0
2021-05-28 10:50:00,22.44,22.49,22.43,22.48,18230.0,20.8207,20.8671,20.8114,20.8578,18230.0
2021-05-28 10:55:00,22.47,22.5,22.46,22.47,33567.0,20.8485,20.8763,20.8392,20.8485,33567.0
2021-05-28 11:00:00,22.46,22.51,22.46,22.47,17900.0,20.8392,20.8856,20.8392,20.8485,17900.0
2021-05-28 11:05:00,22.47,22.5,22.46,22.48,29182.0,20.8485,20.8763,20.8392,20.8578,29182.0
2021-05-28 11:10:00,22.48,22.52,22.48,22.5,17617.0,20.8578,20.8949,20.8578,20.8763,17617.0
2021-05-28 11:15:00,22.5,22.52,22.48,22.5,15688.0,20.8763,20.8949,20.8578,20.8763,15688.0
2021-05-28 11:20:00,22.5,22.53,22.49,22.53,24387.0,20.8763,20.9042,20.8671,20.9042,24387.0
2021-05-28 11:25:00,22.52,22.52,22.47,22.49,24008.0,20.8949,20.8949,20.8485,20.8671,24008.0
2021-05-28 11:30:00,22.5,22.5,22.43,22.45,55900.0,20.8763,20.8763,20.8114,20.8299,55900.0
2021-05-28 11:35:00,22.45,22.47,22.43,22.45,32791.0,20.8299,20.8485,20.8114,20.8299,32791.0
2021-05-28 11:40:00,22.44,22.45,22.4,22.41,37966.0,20.8207,20.8299,20.7836,20.7928,37966.0
2021-05-28 11:45:00,22.4,22.45,22.39,22.44,36949.0,20.7836,20.8299,20.7743,20.8207,36949.0
2021-05-28 11:50:00,22.44,22.49,22.44,22.49,63501.0,20.8207,20.8671,20.8207,20.8671,63501.0
2021-05-28 11:55:00,22.48,22.49,22.45,22.47,20349.0,20.8578,20.8671,20.8299,20.8485,20349.0
2021-05-28 12:00:00,22.46,22.48,22.45,22.47,18892.0,20.8392,20.8578,20.8299,20.8485,18892.0
2021-05-28 12:05:00,22.46,22.47,22.42,22.44,18891.0,20.8392,20.8485,20.8021,20.8207,18891.0
2021-05-28 12:10:00,22.44,22.5,22.44,22.48,14569.0,20.8207,20.8763,20.8207,20.8578,14569.0
2021-05-28 12:15:00,22.48,22.49,22.46,22.49,21850.0,20.8578,20.8671,20.8392,20.8671,21850.0
2021-05-28 12:20:00,22.49,22.51,22.48,22.5,14989.0,20.8671,20.8856,20.8578,20.8763,14989.0
2021-05-28 12:25:00,22.49,22.5,22.47,22.5,8052.0,20.8671,20.8763,20.8485,20.8763,8052.0
2021-05-28 12:30:00,22.5,22.5,22.48,22.49,8443.0,20.8763,20.8763,20.8578,20.8671,8443.0
2021-05-28 12:35:00,22.48,22.49,22.45,22.48,14275.0,20.8578,20.8671,20.8299,20.8578,14275.0
2021-05-28 12:40:00,22.48,22.49,22.48,22.48,3444.0,20.8578,20.8671,20.8578,20.8578,3444.0
2021-05-28 12:45:00,22.48,22.51,22.47,22.49,44734.0,20.8578,20.8856,20.8485,20.8671,44734.0
2021-05-28 12:50:00,22.49,22.5,22.46,22.48,12212.0,20.8671,20.8763,20.8392,20.8578,12212.0
2021-05-28 12:55:00,22.48,22.48,22.45,22.46,10196.0,20.8578,20.8578,20.8299,20.8392,10196.0
2021-05-28 13:00:00,22.46,22.48,22.45,22.47,11095.0,20.8392,20.8578,20.8299,20.8485,11095.0
2021-05-28 13:05:00,22.47,22.47,22.44,22.45,16697.0,20.8485,20.8485,20.8207,20.8299,16697.0
2021-05-28 13:10:00,22.45,22.46,22.43,22.44,17525.0,20.8299,20.8392,20.8114,20.8207,17525.0
2021-05-28 13:15:00,22.43,22.48,22.43,22.48,19557.0,20.8114,20.8578,20.8114,20.8578,19557.0
2021-05-28 13:20:00,22.48,22.51,22.47,22.51,19386.0,20.8578,20.8856,20.8485,20.8856,19386.0
2021-05-28 13:25:00,22.51,22.55,22.5,22.55,26912.0,20.8856,20.9227,20.8763,20.9227,26912.0
2021-05-28 13:30:00,22.55,22.58,22.54,22.57,32265.0,20.9227,20.9506,20.9135,20.9413,32265.0
2021-05-28 13:35:00,22.56,22.58,22.56,22.57,30709.0,20.932,20.9506,20.932,20.9413,30709.0
2021-05-28 13:40:00,22.58,22.59,22.55,22.56,24488.0,20.9506,20.9598,20.9227,20.932,24488.0
2021-05-28 13:45:00,22.55,22.57,22.55,22.55,47343.0,20.9227,20.9413,20.9227,20.9227,47343.0
2021-05-28 13:50:00,22.55,22.57,22.51,22.51,24439.0,20.9227,20.9413,20.8856,20.8856,24439.0
2021-05-28 13:55:00,22.52,22.55,22.51,22.54,20364.0,20.8949,20.9227,20.8856,20.9135,20364.0
2021-05-28 14:00:00,22.54,22.56,22.54,22.56,27896.0,20.9135,20.932,20.9135,20.932,27896.0
2021-05-28 14:05:00,22.55,22.56,22.51,22.53,38436.0,20.9227,20.932,20.8856,20.9042,38436.0
2021-05-28 14:10:00,22.53,22.53,22.48,22.49,31701.0,20.9042,20.9042,20.8578,20.8671,31701.0
2021-05-28 14:15:00,22.49,22.54,22.49,22.54,27930.0,20.8671,20.9135,20.8671,20.9135,27930.0
2021-05-28 14:20:00,22.53,22.55,22.53,22.54,20545.0,20.9042,20.9227,20.9042,20.9135,20545.0
2021-05-28 14:25:00,22.54,22.56,22.51,22.53,43241.0,20.9135,20.932,20.8856,20.9042,43241.0
2021-05-28 14:30:00,22.52,22.52,22.48,22.51,61248.0,20.8949,20.8949,20.8578,20.8856,61248.0
2021-05-28 14:35:00,22.51,22.51,22.48,22.49,20914.0,20.8856,20.8856,20.8578,20.8671,20914.0
2021-05-28 14:40:00,22.5,22.5,22.47,22.49,41727.0,20.8763,20.8763,20.8485,20.8671,41727.0
2021-05-28 14:45:00,22.48,22.49,22.43,22.45,21542.0,20.8578,20.8671,20.8114,20.8299,21542.0
2021-05-28 14:50:00,22.45,22.49,22.45,22.49,30796.0,20.8299,20.8671,20.8299,20.8671,30796.0
2021-05-28 14:55:00,22.48,22.5,22.46,22.46,24423.0,20.8578,20.8763,20.8392,20.8392,24423.0
2021-05-28 15:00:00,22.46,22.48,22.44,22.46,57152.0,20.8392,20.8578,20.8207,20.8392,57152.0
2021-05-28 15:05:00,22.46,22.47,22.45,22.47,23761.0,20.8392,20.8485,20.8299,20.8485,23761.0
2021-05-28 15:10:00,22.47,22.48,22.41,22.44,65299.0,20.8485,20.8578,20.7928,20.8207,65299.0
2021-05-28 15:15:00,22.45,22.46,22.43,22.45,34568.0,20.8299,20.8392,20.8114,20.8299,34568.0
2021-05-28 15:20:00,22.45,22.48,22.44,22.46,41270.0,20.8299,20.8578,20.8207,20.8392,41270.0
2021-05-28 15:25:00,22.46,22.47,22.42,22.42,32422.0,20.8392,20.8485,20.8021,20.8021,32422.0
2021-05-28 15:30:00,22.42,22.45,22.41,22.44,53339.0,20.8021,20.8299,20.7928,20.8207,53339.0
2021-05-28 15:35:00,22.44,22.47,22.42,22.46,57975.0,20.8207,20.8485,20.8021,20.8392,57975.0
2021-05-28 15:40:00,22.46,22.47,22.43,22.45,86167.0,20.8392,20.8485,20.8114,20.8299,86167.0
2021-05-28 15:45:00,22.45,22.47,22.44,22.47,83814.0,20.8299,20.8485,20.8207,20.8485,83814.0
2021-05-28 15:50:00,22.47,22.53,22.47,22.53,153966.0,20.8485,20.9042,20.8485,20.9042,153966.0
2021-05-28 15:55:00,22.52,22.53,22.44,22.46,404421.0,20.8949,20.9042,20.8207,20.8392,404421.0
2021-06-01 09:30:00,23.0,23.4,22.96,23.39,449092.0,21.3814,21.7533,21.3442,21.744,449092.0
2021-06-01 09:35:00,23.39,23.42,23.14,23.16,262096.0,21.744,21.7718,21.5115,21.5301,262096.0
2021-06-01 09:40:00,23.16,23.42,23.11,23.39,170416.0,21.5301,21.7718,21.4837,21.744,170416.0
2021-06-01 09:45:00,23.38,23.41,23.27,23.33,172543.0,21.7347,21.7625,21.6324,21.6882,172543.0
2021-06-01 09:50:00,23.34,23.37,23.22,23.29,126192.0,21.6975,21.7254,21.5859,21.651,126192.0
2021-06-01 09:55:00,23.3,23.32,23.25,23.26,58692.0,21.6603,21.6789,21.6138,21.6231,58692.0
2021-06-01 10:00:00,23.26,23.39,23.26,23.34,80069.0,21.6231,21.744,21.6231,21.6975,80069.0
2021-06-01 10:05:00,23.35,23.43,23.34,23.4,87521.0,21.7068,21.7811,21.6975,21.7533,87521.0
2021-06-01 10:10:00,23.39,23.49,23.38,23.47,135321.0,21.744,21.8369,21.7347,21.8183,135321.0
2021-06-01 10:15:00,23.46,23.48,23.32,23.38,133367.0,21.809,21.8276,21.6789,21.7347,133367.0
2021-06-01 10:20:00,23.39,23.44,23.37,23.44,88266.0,21.744,21.7904,21.7254,21.7904,88266.0
2021-06-01 10:25:00,23.45,23.46,23.28,23.33,89522.0,21.7997,21.809,21.6417,21.6882,89522.0
2021-06-01 10:30:00,23.33,23.38,23.31,23.34,109032.0,21.6882,21.7347,21.6696,21.6975,109032.0
2021-06-01 10:35:00,23.34,23.37,23.23,23.32,87577.0,21.6975,21.7254,21.5952,21.6789,87577.0
2021-06-01 10:40:00,23.32,23.39,23.29,23.35,102624.0,21.6789,21.744,21.651,21.7068,102624.0
2021-06-01 10:45:00,23.35,23.37,23.16,23.17,62647.0,21.7068,21.7254,21.5301,21.5394,62647.0
2021-06-01 10:50:00,23.18,23.31,23.15,23.29,162404.0,21.5487,21.6696,21.5208,21.651,162404.0
2021-06-01 10:55:00,23.3,23.31,23.25,23.3,87395.0,21.6603,21.6696,21.6138,21.6603,87395.0
2021-06-01 11:00:00,23.31,23.36,23.29,23.34,56072.0,21.6696,21.7161,21.651,21.6975,56072.0
2021-06-01 11:05:00,23.34,23.37,23.31,23.34,67219.0,21.6975,21.7254,21.6696,21.6975,67219.0
2021-06-01 11:10:00,23.34,23.36,23.32,23.34,33548.0,21.6975,21.7161,21.6789,21.6975,33548.0
2021-06-01 11:15:00,23.33,23.39,23.33,23.35,52336.0,21.6882,21.744,21.6882,21.7068,52336.0
2021-06-01 11:20:00,23.35,23.35,23.24,23.25,36233.0,21.7068,21.7068,21.6045,21.6138,36233.0
2021-06-01 11:25:00,23.25,23.29,23.22,23.24,41297.0,21.6138,21.651,21.5859,21.6045,41297.0
2021-06-01 11:30:00,23.25,23.25,23.14,23.17,90955.0,21.6138,21.6138,21.5115,21.5394,90955.0
2021-06-01 11:35:00,23.17,23.18,23.1,23.11,51502.0,21.5394,21.5487,21.4744,21.4837,51502.0
2021-06-01 11:40:00,23.11,23.16,23.1,23.16,78029.0,21.4837,21.5301,21.4744,21.5301,78029.0
2021-06-01 11:45:00,23.15,23.2,23.13,23.19,59043.0,21.5208,21.5673,21.5023,21.558,59043.0
2021-06-01 11:50:00,23.19,23.22,23.16,23.22,32853.0,21.558,21.5859,21.5301,21.5859,32853.0
2021-06-01 11:55:00,23.21,23.24,23.2,23.23,34377.0,21.5766,21.6045,21.5673,21.5952,34377.0
2021-06-01 12:00:00,23.23,23.27,23.21,23.24,32164.0,21.5952,21.6324,21.5766,21.6045,32164.0
2021-06-01 12:05:00,23.23,23.24,23.16,23.18,79968.0,21.5952,21.6045,21.5301,21.5487,79968.0
2021-06-01 12:10:00,23.17,23.21,23.15,23.18,48490.0,21.5394,21.5766,21.5208,21.5487,48490.0
2021-06-01 12:15:00,23.18,23.24,23.17,23.2,22534.0,21.5487,21.6045,21.5394,21.5673,22534.0
2021-06-01 12:20:00,23.21,23.24,23.2,23.23,29772.0,21.5766,21.6045,21.5673,21.5952,29772.0
2021-06-01 12:25:00,23.24,23.25,23.21,23.23,57750.0,21.6045,21.6138,21.5766,21.5952,57750.0
2021-06-01 12:30:00,23.23,23.26,23.2,23.24,37341.0,21.5952,21.6231,21.5673,21.6045,37341.0
2021-06-01 12:35:00,23.24,23.27,23.23,23.26,30681.0,21.6045,21.6324,21.5952,21.6231,30681.0
2021-06-01 12:40:00,23.26,23.28,23.24,23.24,33154.0,21.6231,21.6417,21.6045,21.6045,33154.0
2021-06-01 12:45:00,23.23,23.29,23.22,23.29,81348.0,21.5952,21.651,21.5859,21.651,81348.0
2021-06-01 12:50:00,23.28,23.32,23.28,23.32,50634.0,21.6417,21.6789,21.6417,21.6789,50634.0
2021-06-01 12:55:00,23.32,23.33,23.28,23.31,53271.0,21.6789,21.6882,21.6417,21.6696,53271.0
2021-06-01 13:00:00,23.32,23.32,23.25,23.26,56146.0,21.6789,21.6789,21.6138,21.6231,56146.0
2021-06-01 13:05:00,23.25,23.31,23.24,23.29,37627.0,21.6138,21.6696,21.6045,21.651,37627.0
2021-06-01 13:10:00,23.29,23.32,23.27,23.32,32110.0,21.651,21.6789,21.6324,21.6789,32110.0
2021-06-01 13:15:00,23.32,23.34,23.31,23.33,92948.0,21.6789,21.6975,21.6696,21.6882,92948.0
2021-06-01 13:20:00,23.33,23.37,23.33,23.35,42624.0,21.6882,21.7254,21.6882,21.7068,42624.0
2021-06-01 13:25:00,23.35,23.36,23.31,23.32,47728.0,21.7068,21.7161,21.6696,21.6789,47728.0
2021-06-01 13:30:00,23.31,23.35,23.3,23.34,61211.0,21.6696,21.7068,21.6603,21.6975,61211.0
2021-06-01 13:35:00,23.34,23.37,23.32,23.33,40675.0,21.6975,21.7254,21.6789,21.6882,40675.0
2021-06-01 13:40:00,23.32,23.32,23.29,23.31,29348.0,21.6789,21.6789,21.651,21.6696,29348.0
2021-06-01 13:45:00,23.31,23.32,23.28,23.32,66896.0,21.6696,21.6789,21.6417,21.6789,66896.0
2021-06-01 13:50:00,23.31,23.37,23.31,23.36,39318.0,21.6696,21.7254,21.6696,21.7161,39318.0
2021-06-01 13:55:00,23.35,23.37,23.34,23.35,27658.0,21.7068,21.7254,21.6975,21.7068,27658.0
2021-06-01 14:00:00,23.36,23.41,23.35,23.41,43345.0,21.7161,21.7625,21.7068,21.7625,43345.0
2021-06-01 14:05:00,23.41,23.45,23.4,23.44,113593.0,21.7625,21.7997,21.7533,21.7904,113593.0
2021-06-01 14:10:00,23.45,23.45,23.42,23.44,45247.0,21.7997,21.7997,21.7718,21.7904,45247.0
2021-06-01 14:15:00,23.45,23.47,23.44,23.45,64629.0,21.7997,21.8183,21.7904,21.7997,64629.0
2021-06-01 14:20:00,23.46,23.47,23.44,23.44,31875.0,21.809,21.8183,21.7904,21.7904,31875.0
2021-06-01 14:25:00,23.45,23.49,23.44,23.48,67002.0,21.7997,21.8369,21.7904,21.8276,67002.0
2021-06-01 14:30:00,23.48,23.52,23.45,23.46,88047.0,21.8276,21.8648,21.7997,21.809,88047.0
2021-06-01 14:35:00,23.46,23.47,23.4,23.42,38833.0,21.809,21.8183,21.7533,21.7718,38833.0
2021-06-01 14:40:00,23.42,23.43,23.4,23.41,44703.0,21.7718,21.7811,21.7533,21.7625,44703.0
2021-06-01 14:45:00,23.42,23.43,23.4,23.42,40757.0,21.7718,21.7811,21.7533,21.7718,40757.0
2021-06-01 14:50:00,23.43,23.43,23.38,23.39,46974.0,21.7811,21.7811,21.7347,21.744,46974.0
2021-06-01 14:55:00,23.39,23.39,23.35,23.37,47430.0,21.744,21.744,21.7068,21.7254,47430.0
2021-06-01 15:00:00,23.37,23.41,23.34,23.39,61119.0,21.7254,21.7625,21.6975,21.744,61119.0
2021-06-01 15:05:00,23.39,23.4,23.35,23.36,47685.0,21.744,21.7533,21.7068,21.7161,47685.0
2021-06-01 15:10:00,23.36,23.37,23.32,23.34,41529.0,21.7161,21.7254,21.6789,21.6975,41529.0
2021-06-01 15:15:00,23.34,23.37,23.32,23.33,44710.0,21.6975,21.7254,21.6789,21.6882,44710.0
2021-06-01 15:20:00,23.33,23.36,23.32,23.34,73189.0,21.6882,21.7161,21.6789,21.6975,73189.0
2021-06-01 15:25:00,23.34,23.36,23.3,23.36,60820.0,21.6975,21.7161,21.6603,21.7161,60820.0
2021-06-01 15:30:00,23.35,23.38,23.33,23.38,122641.0,21.7068,21.7347,21.6882,21.7347,122641.0
2021-06-01 15:35:00,23.38,23.38,23.35,23.36,74674.0,21.7347,21.7347,21.7068,21.7161,74674.0
2021-06-01 15:40:00,23.36,23.37,23.3,23.3,118832.0,21.7161,21.7254,21.6603,21.6603,118832.0
2021-06-01 15:45:00,23.31,23.35,23.3,23.33,254193.0,21.6696,21.7068,21.6603,21.6882,254193.0
2021-06-01 15:50:00,23.32,23.34,23.29,23.33,318166.0,21.6789,21.6975,21.651,21.6882,318166.0
2021-06-01 15:55:00,23.33,23.34,23.27,23.34,495266.0,21.6882,21.6975,21.6324,21.6975,495266.0
2021-06-02 09:30:00,23.54,23.68,23.19,23.21,412820.0,21.8834,22.0135,21.558,21.5766,412820.0
2021-06-02 09:35:00,23.21,23.45,23.18,23.4,219113.0,21.5766,21.7997,21.5487,21.7533,219113.0
2021-06-02 09:40:00,23.4,23.61,23.36,23.58,123025.0,21.7533,21.9485,21.7161,21.9206,123025.0
2021-06-02 09:45:00,23.57,23.66,23.49,23.66,134150.0,21.9113,21.995,21.8369,21.995,134150.0
2021-06-02 09:50:00,23.66,23.69,23.59,23.65,139319.0,21.995,22.0228,21.9299,21.9857,139319.0
2021-06-02 09:55:00,23.64,23.67,23.56,23.65,172292.0,21.9764,22.0043,21.902,21.9857,172292.0
2021-06-02 10:00:00,23.65,23.69,23.61,23.64,159531.0,21.9857,22.0228,21.9485,21.9764,159531.0
2021-06-02 10:05:00,23.64,23.8,23.62,23.78,225501.0,21.9764,22.1251,21.9578,22.1065,225501.0
2021-06-02 10:10:00,23.78,23.82,23.73,23.81,200666.0,22.1065,22.1437,22.06,22.1344,200666.0
2021-06-02 10:15:00,23.81,23.99,23.77,23.98,224813.0,22.1344,22.3017,22.0972,22.2924,224813.0
2021-06-02 10:20:00,23.98,24.05,23.92,23.96,349931.0,22.2924,22.3575,22.2367,22.2738,349931.0
2021-06-02 10:25:00,23.96,24.08,23.94,24.05,400313.0,22.2738,22.3854,22.2553,22.3575,400313.0
2021-06-02 10:30:00,24.05,24.08,23.9,23.92,207974.0,22.3575,22.3854,22.2181,22.2367,207974.0
2021-06-02 10:35:00,23.91,23.96,23.87,23.96,68792.0,22.2274,22.2738,22.1902,22.2738,68792.0
2021-06-02 10:40:00,23.95,24.03,23.92,24.01,158765.0,22.2645,22.3389,22.2367,22.3203,158765.0
2021-06-02 10:45:00,24.03,24.04,23.91,23.99,149607.0,22.3389,22.3482,22.2274,22.3017,149607.0
2021-06-02 10:50:00,23.99,24.1,23.97,24.08,109586.0,22.3017,22.404,22.2831,22.3854,109586.0
2021-06-02 10:55:00,24.07,24.12,24.06,24.07,152389.0,22.3761,22.4226,22.3668,22.3761,152389.0
2021-06-02 11:00:00,24.07,24.1,24.01,24.08,96699.0,22.3761,22.404,22.3203,22.3854,96699.0
2021-06-02 11:05:00,24.09,24.13,24.06,24.08,104684.0,22.3947,22.4319,22.3668,22.3854,104684.0
2021-06-02 11:10:00,24.09,24.1,24.05,24.09,55980.0,22.3947,22.404,22.3575,22.3947,55980.0
2021-06-02 11:15:00,24.08,24.2,24.08,24.19,155822.0,22.3854,22.497,22.3854,22.4877,155822.0
2021-06-02 11:20:00,24.19,24.22,24.16,24.21,120508.0,22.4877,22.5155,22.4598,22.5062,120508.0
2021-06-02 11:25:00,24.21,24.27,24.2,24.25,109986.0,22.5062,22.562,22.497,22.5434,109986.0
2021-06-02 11:30:00,24.26,24.29,24.24,24.26,77546.0,22.5527,22.5806,22.5341,22.5527,77546.0
2021-06-02 11:35:00,24.26,24.27,24.19,24.22,119729.0,22.5527,22.562,22.4877,22.5155,119729.0
2021-06-02 11:40:00,24.21,24.24,24.17,24.24,85105.0,22.5062,22.5341,22.4691,22.5341,85105.0
2021-06-02 11:45:00,24.23,24.3,24.23,24.3,97465.0,22.5248,22.5899,22.5248,22.5899,97465.0
2021-06-02 11:50:00,24.3,24.31,24.25,24.29,95083.0,22.5899,22.5992,22.5434,22.5806,95083.0
2021-06-02 11:55:00,24.29,24.37,24.28,24.34,362335.0,22.5806,22.655,22.5713,22.6271,362335.0
2021-06-02 12:00:00,24.34,24.38,24.29,24.3,161228.0,22.6271,22.6643,22.5806,22.5899,161228.0
2021-06-02 12:05:00,24.29,24.35,24.27,24.35,69692.0,22.5806,22.6364,22.562,22.6364,69692.0
2021-06-02 12:10:00,24.35,24.39,24.31,24.39,110345.0,22.6364,22.6736,22.5992,22.6736,110345.0
2021-06-02 12:15:00,24.39,24.44,24.37,24.41,122956.0,22.6736,22.7201,22.655,22.6922,122956.0
2021-06-02 12:20:00,24.4,24.48,24.4,24.44,298308.0,22.6829,22.7572,22.6829,22.7201,298308.0
2021-06-02 12:25:00,24.43,24.49,24.41,24.47,147254.0,22.7108,22.7665,22.6922,22.748,147254.0
2021-06-02 12:30:00,24.47,24.5,24.45,24.48,108840.0,22.748,22.7758,22.7294,22.7572,108840.0
2021-06-02 12:35:00,24.47,24.49,24.44,24.46,547991.0,22.748,22.7665,22.7201,22.7387,547991.0
2021-06-02 12:40:00,24.46,24.46,24.38,24.41,404066.0,22.7387,22.7387,22.6643,22.6922,404066.0
2021-06-02 12:45:00,24.41,24.47,24.4,24.46,171591.0,22.6922,22.748,22.6829,22.7387,171591.0
2021-06-02 12:50:00,24.46,24.5,24.45,24.5,113905.0,22.7387,22.7758,22.7294,22.7758,113905.0
2021-06-02 12:55:00,24.5,24.56,24.49,24.54,400165.0,22.7758,22.8316,22.7665,22.813,400165.0
2021-06-02 13:00:00,24.54,24.59,24.49,24.59,235422.0,22.813,22.8595,22.7665,22.8595,235422.0
2021-06-02 13:05:00,24.6,24.67,24.57,24.67,131300.0,22.8688,22.9339,22.8409,22.9339,131300.0
2021-06-02 13:10:00,24.66,24.67,24.6,24.61,111061.0,22.9246,22.9339,22.8688,22.8781,111061.0
2021-06-02 13:15:00,24.61,24.61,24.54,24.58,109812.0,22.8781,22.8781,22.813,22.8502,109812.0
2021-06-02 13:20:00,24.59,24.59,24.5,24.5,76739.0,22.8595,22.8595,22.7758,22.7758,76739.0
2021-06-02 13:25:00,24.51,24.55,24.48,24.51,89061.0,22.7851,22.8223,22.7572,22.7851,89061.0
2021-06-02 13:30:00,24.51,24.53,24.44,24.46,81023.0,22.7851,22.8037,22.7201,22.7387,81023.0
2021-06-02 13:35:00,24.45,24.48,24.43,24.44,69318.0,22.7294,22.7572,22.7108,22.7201,69318.0
2021-06-02 13:40:00,24.43,24.43,24.36,24.42,61266.0,22.7108,22.7108,22.6457,22.7015,61266.0
2021-06-02 13:45:00,24.43,24.43,24.29,24.3,101930.0,22.7108,22.7108,22.5806,22.5899,101930.0
2021-06-02 13:50:00,24.3,24.37,24.28,24.36,55784.0,22.5899,22.655,22.5713,22.6457,55784.0
2021-06-02 13:55:00,24.37,24.38,24.33,24.35,90778.0,22.655,22.6643,22.6178,22.6364,90778.0
2021-06-02 14:00:00,24.35,24.42,24.34,24.39,105656.0,22.6364,22.7015,22.6271,22.6736,105656.0
2021-06-02 14:05:00,24.39,24.41,24.34,24.36,55093.0,22.6736,22.6922,22.6271,22.6457,55093.0
2021-06-02 14:10:00,24.36,24.39,24.32,24.32,76584.0,22.6457,22.6736,22.6085,22.6085,76584.0
2021-06-02 14:15:00,24.33,24.38,24.32,24.36,52886.0,22.6178,22.6643,22.6085,22.6457,52886.0
2021-06-02 14:20:00,24.35,24.43,24.33,24.43,45991.0,22.6364,22.7108,22.6178,22.7108,45991.0
2021-06-02 14:25:00,24.42,24.44,24.4,24.41,96005.0,22.7015,22.7201,22.6829,22.6922,96005.0
2021-06-02 14:30:00,24.42,24.51,24.4,24.51,72093.0,22.7015,22.7851,22.6829,22.7851,72093.0
2021-06-02 14:35:00,24.51,24.57,24.5,24.57,96405.0,22.7851,22.8409,22.7758,22.8409,96405.0
2021-06-02 14:40:00,24.56,24.6,24.55,24.55,110234.0,22.8316,22.8688,22.8223,22.8223,110234.0
2021-06-02 14:45:00,24.56,24.59,24.55,24.56,35980.0,22.8316,22.8595,22.8223,22.8316,35980.0
2021-06-02 14:50:00,24.56,24.58,24.5,24.52,69372.0,22.8316,22.8502,22.7758,22.7944,69372.0
2021-06-02 14:55:00,24.53,24.53,24.47,24.49,52827.0,22.8037,22.8037,22.748,22.7665,52827.0
2021-06-02 15:00:00,24.49,24.5,24.44,24.46,62025.0,22.7665,22.7758,22.7201,22.7387,62025.0
2021-06-02 15:05:00,24.46,24.53,24.46,24.48,112951.0,22.7387,22.8037,22.7387,22.7572,112951.0
2021-06-02 15:10:00,24.48,24.54,24.48,24.53,91269.0,22.7572,22.813,22.7572,22.8037,91269.0
2021-06-02 15:15:00,24.53,24.54,24.47,24.47,171785.0,22.8037,22.813,22.748,22.748,171785.0
2021-06-02 15:20:00,24.47,24.48,24.45,24.48,93407.0,22.748,22.7572,22.7294,22.7572,93407.0
2021-06-02 15:25:00,24.47,24.49,24.44,24.46,106182.0,22.748,22.7665,22.7201,22.7387,106182.0
2021-06-02 15:30:00,24.46,24.48,24.42,24.45,177326.0,22.7387,22.7572,22.7015,22.7294,177326.0
2021-06-02 15:35:00,24.44,24.48,24.42,24.43,166959.0,22.7201,22.7572,22.7015,22.7108,166959.0
2021-06-02 15:40:00,24.43,24.44,24.4,24.42,152704.0,22.7108,22.7201,22.6829,22.7015,152704.0
2021-06-02 15:45:00,24.42,24.45,24.41,24.41,292957.0,22.7015,22.7294,22.6922,22.6922,292957.0
2021-06-02 15:50:00,24.42,24.44,24.34,24.38,528909.0,22.7015,22.7201,22.6271,22.6643,528909.0
2021-06-02 15:55:00,24.38,24.38,24.34,24.35,828249.0,22.6643,22.6643,22.6271,22.6364,828249.0
2021-06-03 09:30:00,24.32,24.33,24.14,24.29,249777.0,22.6085,22.6178,22.4412,22.5806,249777.0
2021-06-03 09:35:00,24.3,24.47,24.29,24.46,176741.0,22.5899,22.748,22.5806,22.7387,176741.0
2021-06-03 09:40:00,24.47,24.59,24.37,24.41,178690.0,22.748,22.8595,22.655,22.6922,178690.0
2021-06-03 09:45:00,24.4,24.47,24.36,24.38,228398.0,22.6829,22.748,22.6457,22.6643,228398.0
2021-06-03 09:50:00,24.39,24.44,24.29,24.36,111228.0,22.6736,22.7201,22.5806,22.6457,111228.0
2021-06-03 09:55:00,24.36,24.59,24.35,24.56,150590.0,22.6457,22.8595,22.6364,22.8316,150590.0
2021-06-03 10:00:00,24.56,24.69,24.54,24.63,231831.0,22.8316,22.9525,22.813,22.8967,231831.0
2021-06-03 10:05:00,24.62,24.83,24.6,24.75,351044.0,22.8874,23.0826,22.8688,23.0082,351044.0
2021-06-03 10:10:00,24.75,24.83,24.7,24.71,317774.0,23.0082,23.0826,22.9618,22.9711,317774.0
2021-06-03 10:15:00,24.72,24.76,24.67,24.72,103196.0,22.9804,23.0175,22.9339,22.9804,103196.0
2021-06-03 10:20:00,24.72,24.8,24.7,24.75,98391.0,22.9804,23.0547,22.9618,23.0082,98391.0
2021-06-03 10:25:00,24.76,24.82,24.72,24.81,102031.0,23.0175,23.0733,22.9804,23.064,102031.0
2021-06-03 10:30:00,24.8,24.88,24.79,24.82,109975.0,23.0547,23.1291,23.0454,23.0733,109975.0
2021-06-03 10:35:00,24.83,24.91,24.8,24.86,103325.0,23.0826,23.157,23.0547,23.1105,103325.0
2021-06-03 10:40:00,24.86,24.91,24.82,24.87,96264.0,23.1105,23.157,23.0733,23.1198,96264.0
2021-06-03 10:45:00,24.88,24.95,24.87,24.9,131775.0,23.1291,23.1942,23.1198,23.1477,131775.0
2021-06-03 10:50:00,24.91,24.96,24.86,24.96,164603.0,23.157,23.2035,23.1105,23.2035,164603.0
2021-06-03 10:55:00,24.96,25.0,24.92,24.97,225825.0,23.2035,23.2407,23.1663,23.2128,225825.0
2021-06-03 11:00:00,24.97,24.99,24.91,24.91,123821.0,23.2128,23.2314,23.157,23.157,123821.0
2021-06-03 11:05:00,24.9,24.97,24.89,24.96,103157.0,23.1477,23.2128,23.1384,23.2035,103157.0
2021-06-03 11:10:00,24.96,24.96,24.89,24.9,65358.0,23.2035,23.2035,23.1384,23.1477,65358.0
2021-06-03 11:15:00,24.91,24.92,24.89,24.9,107416.0,23.157,23.1663,23.1384,23.1477,107416.0
2021-06-03 11:20:00,24.9,24.91,24.87,24.9,113511.0,23.1477,23.157,23.1198,23.1477,113511.0
2021-06-03 11:25:00,24.9,24.92,24.81,24.82,166642.0,23.1477,23.1663,23.064,23.0733,166642.0
2021-06-03 11:30:00,24.82,24.85,24.67,24.67,179525.0,23.0733,23.1012,22.9339,22.9339,179525.0
2021-06-03 11:35:00,24.68,24.71,24.65,24.71,166463.0,22.9432,22.9711,22.9153,22.9711,166463.0
2021-06-03 11:40:00,24.71,24.85,24.7,24.84,234204.0,22.9711,23.1012,22.9618,23.0919,234204.0
2021-06-03 11:45:00,24.83,24.92,24.81,24.92,84585.0,23.0826,23.1663,23.064,23.1663,84585.0
2021-06-03 11:50:00,24.92,24.93,24.87,24.92,72967.0,23.1663,23.1756,23.1198,23.1663,72967.0
2021-06-03 11:55:00,24.92,24.95,24.91,24.91,60730.0,23.1663,23.1942,23.157,23.157,60730.0
2021-06-03 12:00:00,24.91,24.93,24.89,24.92,136133.0,23.157,23.1756,23.1384,23.1663,136133.0
2021-06-03 12:05:00,24.92,24.96,24.91,24.96,95790.0,23.1663,23.2035,23.157,23.2035,95790.0
2021-06-03 12:10:00,24.96,24.96,24.93,24.94,71926.0,23.2035,23.2035,23.1756,23.1849,71926.0
2021-06-03 12:15:00,24.94,24.95,24.91,24.93,69010.0,23.1849,23.1942,23.157,23.1756,69010.0
2021-06-03 12:20:00,24.93,24.96,24.9,24.9,80579.0,23.1756,23.2035,23.1477,23.1477,80579.0
2021-06-03 12:25:00,24.91,24.92,24.87,24.92,81687.0,23.157,23.1663,23.1198,23.1663,81687.0
2021-06-03 12:30:00,24.92,24.92,24.85,24.88,62684.0,23.1663,23.1663,23.1012,23.1291,62684.0
2021-06-03 12:35:00,24.88,24.9,24.87,24.89,52378.0,23.1291,23.1477,23.1198,23.1384,52378.0
2021-06-03 12:40:00,24.9,24.91,24.86,24.88,60521.0,23.1477,23.157,23.1105,23.1291,60521.0
2021-06-03 12:45:00,24.88,24.89,24.87,24.88,30465.0,23.1291,23.1384,23.1198,23.1291,30465.0
2021-06-03 12:50:00,24.87,24.88,24.83,24.86,60357.0,23.1198,23.1291,23.0826,23.1105,60357.0
2021-06-03 12:55:00,24.86,24.89,24.85,24.89,50972.0,23.1105,23.1384,23.1012,23.1384,50972.0
2021-06-03 13:00:00,24.89,24.96,24.87,24.95,72600.0,23.1384,23.2035,23.1198,23.1942,72600.0
2021-06-03 13:05:00,24.94,24.95,24.87,24.92,98761.0,23.1849,23.1942,23.1198,23.1663,98761.0
2021-06-03 13:10:00,24.92,24.98,24.91,24.96,54443.0,23.1663,23.2221,23.157,23.2035,54443.0
2021-06-03 13:15:00,24.96,24.99,24.95,24.98,68832.0,23.2035,23.2314,23.1942,23.2221,68832.0
2021-06-03 13:20:00,24.98,25.0,24.96,24.98,85579.0,23.2221,23.2407,23.2035,23.2221,85579.0
2021-06-03 13:25:00,24.98,25.0,24.93,24.93,225250.0,23.2221,23.2407,23.1756,23.1756,225250.0
2021-06-03 13:30:00,24.93,24.94,24.9,24.92,92672.0,23.1756,23.1849,23.1477,23.1663,92672.0
2021-06-03 13:35:00,24.92,24.93,24.89,24.91,58371.0,23.1663,23.1756,23.1384,23.157,58371.0
2021-06-03 13:40:00,24.91,24.93,24.87,24.88,66476.0,23.157,23.1756,23.1198,23.1291,66476.0
2021-06-03 13:45:00,24.89,24.93,24.87,24.9,79072.0,23.1384,23.1756,23.1198,23.1477,79072.0
2021-06-03 13:50:00,24.9,24.94,24.9,24.91,68384.0,23.1477,23.1849,23.1477,23.157,68384.0
2021-06-03 13:55:00,24.91,24.95,24.9,24.95,66670.0,23.157,23.1942,23.1477,23.1942,66670.0
2021-06-03 14:00:00,24.95,24.96,24.91,24.95,76691.0,23.1942,23.2035,23.157,23.1942,76691.0
2021-06-03 14:05:00,24.95,24.98,24.94,24.98,141611.0,23.1942,23.2221,23.1849,23.2221,141611.0
2021-06-03 14:10:00,24.98,24.99,24.97,24.97,76633.0,23.2221,23.2314,23.2128,23.2128,76633.0
2021-06-03 14:15:00,24.98,24.99,24.95,24.96,361656.0,23.2221,23.2314,23.1942,23.2035,361656.0
2021-06-03 14:20:00,24.96,24.99,24.86,24.88,287491.0,23.2035,23.2314,23.1105,23.1291,287491.0
2021-06-03 14:25:00,24.87,24.91,24.86,24.89,78958.0,23.1198,23.157,23.1105,23.1384,78958.0
2021-06-03 14:30:00,24.89,24.92,24.88,24.9,116615.0,23.1384,23.1663,23.1291,23.1477,116615.0
2021-06-03 14:35:00,24.9,24.9,24.83,24.84,74793.0,23.1477,23.1477,23.0826,23.0919,74793.0
2021-06-03 14:40:00,24.84,24.87,24.83,24.86,94130.0,23.0919,23.1198,23.0826,23.1105,94130.0
2021-06-03 14:45:00,24.86,24.87,24.83,24.85,96230.0,23.1105,23.1198,23.0826,23.1012,96230.0
2021-06-03 14:50:00,24.85,24.85,24.8,24.82,60297.0,23.1012,23.1012,23.0547,23.0733,60297.0
2021-06-03 14:55:00,24.82,24.85,24.79,24.8,59970.0,23.0733,23.1012,23.0454,23.0547,59970.0
2021-06-03 15:00:00,24.8,24.8,24.75,24.76,77163.0,23.0547,23.0547,23.0082,23.0175,77163.0
2021-06-03 15:05:00,24.76,24.78,24.75,24.78,55101.0,23.0175,23.0361,23.0082,23.0361,55101.0
2021-06-03 15:10:00,24.78,24.78,24.71,24.71,75706.0,23.0361,23.0361,22.9711,22.9711,75706.0
2021-06-03 15:15:00,24.71,24.76,24.71,24.75,95297.0,22.9711,23.0175,22.9711,23.0082,95297.0
2021-06-03 15:20:00,24.74,24.77,24.71,24.75,74423.0,22.999,23.0268,22.9711,23.0082,74423.0
2021-06-03 15:25:00,24.74,24.77,24.73,24.77,62247.0,22.999,23.0268,22.9897,23.0268,62247.0
2021-06-03 15:30:00,24.77,24.79,24.75,24.77,121935.0,23.0268,23.0454,23.0082,23.0268,121935.0
2021-06-03 15:35:00,24.77,24.79,24.75,24.75,147182.0,23.0268,23.0454,23.0082,23.0082,147182.0
2021-06-03 15:40:00,24.76,24.79,24.74,24.79,167028.0,23.0175,23.0454,22.999,23.0454,167028.0
2021-06-03 15:45:00,24.79,24.8,24.75,24.76,219431.0,23.0454,23.0547,23.0082,23.0175,219431.0
2021-06-03 15:50:00,24.76,24.78,24.72,24.72,316903.0,23.0175,23.0361,22.9804,22.9804,316903.0
2021-06-03 15:55:00,24.73,24.74,24.69,24.71,690985.0,22.9897,22.999,22.9525,22.9711,690985.0
2021-06-04 09:30:00,24.83,25.0,24.63,24.7,321442.0,23.0826,23.2407,22.8967,22.9618,321442.0
2021-06-04 09:35:00,24.7,24.86,24.67,24.8,130984.0,22.9618,23.1105,22.9339,23.0547,130984.0
2021-06-04 09:40:00,24.8,24.86,24.74,24.83,368480.0,23.0547,23.1105,22.999,23.0826,368480.0
2021-06-04 09:45:00,24.84,24.92,24.7,24.71,186585.0,23.0919,23.1663,22.9618,22.9711,186585.0
2021-06-04 09:50:00,24.72,24.75,24.66,24.66,127565.0,22.9804,23.0082,22.9246,22.9246,127565.0
2021-06-04 09:55:00,24.66,24.69,24.55,24.6,117103.0,22.9246,22.9525,22.8223,22.8688,117103.0
2021-06-04 10:00:00,24.6,24.62,24.4,24.45,192328.0,22.8688,22.8874,22.6829,22.7294,192328.0
2021-06-04 10:05:00,24.45,24.51,24.4,24.46,59092.0,22.7294,22.7851,22.6829,22.7387,59092.0
2021-06-04 10:10:00,24.46,24.49,24.34,24.34,59273.0,22.7387,22.7665,22.6271,22.6271,59273.0
2021-06-04 10:15:00,24.34,24.39,24.27,24.37,84416.0,22.6271,22.6736,22.562,22.655,84416.0
2021-06-04 10:20:00,24.36,24.44,24.34,24.43,58965.0,22.6457,22.7201,22.6271,22.7108,58965.0
2021-06-04 10:25:00,24.43,24.48,24.39,24.47,49700.0,22.7108,22.7572,22.6736,22.748,49700.0
2021-06-04 10:30:00,24.47,24.55,24.47,24.55,55485.0,22.748,22.8223,22.748,22.8223,55485.0
2021-06-04 10:35:00,24.55,24.55,24.5,24.52,78571.0,22.8223,22.8223,22.7758,22.7944,78571.0
2021-06-04 10:40:00,24.53,24.53,24.42,24.45,64841.0,22.8037,22.8037,22.7015,22.7294,64841.0
2021-06-04 10:45:00,24.44,24.56,24.41,24.54,40982.0,22.7201,22.8316,22.6922,22.813,40982.0
2021-06-04 10:50:00,24.53,24.55,24.49,24.5,35359.0,22.8037,22.8223,22.7665,22.7758,35359.0
2021-06-04 10:55:00,24.5,24.52,24.46,24.47,31517.0,22.7758,22.7944,22.7387,22.748,31517.0
2021-06-04 11:00:00,24.46,24.49,24.41,24.43,31836.0,22.7387,22.7665,22.6922,22.7108,31836.0
2021-06-04 11:05:00,24.42,24.48,24.41,24.47,19985.0,22.7015,22.7572,22.6922,22.748,19985.0
2021-06-04 11:10:00,24.46,24.5,24.46,24.48,35869.0,22.7387,22.7758,22.7387,22.7572,35869.0
2021-06-04 11:15:00,24.48,24.51,24.44,24.45,49689.0,22.7572,22.7851,22.7201,22.7294,49689.0
2021-06-04 11:20:00,24.46,24.48,24.44,24.44,15747.0,22.7387,22.7572,22.7201,22.7201,15747.0
2021-06-04 11:25:00,24.44,24.46,24.42,24.45,50271.0,22.7201,22.7387,22.7015,22.7294,50271.0
2021-06-04 11:30:00,24.45,24.46,24.39,24.39,28478.0,22.7294,22.7387,22.6736,22.6736,28478.0
2021-06-04 11:35:00,24.39,24.44,24.38,24.44,38966.0,22.6736,22.7201,22.6643,22.7201,38966.0
2021-06-04 11:40:00,24.43,24.45,24.42,24.43,25710.0,22.7108,22.7294,22.7015,22.7108,25710.0
2021-06-04 11:45:00,24.44,24.44,24.38,24.39,20098.0,22.7201,22.7201,22.6643,22.6736,20098.0
2021-06-04 11:50:00,24.39,24.4,24.37,24.38,20808.0,22.6736,22.6829,22.655,22.6643,20808.0
2021-06-04 11:55:00,24.38,24.41,24.37,24.38,44356.0,22.6643,22.6922,22.655,22.6643,44356.0
2021-06-04 12:00:00,24.38,24.39,24.36,24.38,20434.0,22.6643,22.6736,22.6457,22.6643,20434.0
2021-06-04 12:05:00,24.38,24.4,24.36,24.39,25446.0,22.6643,22.6829,22.6457,22.6736,25446.0
2021-06-04 12:10:00,24.39,24.4,24.37,24.37,22076.0,22.6736,22.6829,22.655,22.655,22076.0
2021-06-04 12:15:00,24.37,24.44,24.37,24.43,51549.0,22.655,22.7201,22.655,22.7108,51549.0
2021-06-04 12:20:00,24.43,24.43,24.38,24.39,12510.0,22.7108,22.7108,22.6643,22.6736,12510.0
2021-06-04 12:25:00,24.39,24.42,24.39,24.42,22264.0,22.6736,22.7015,22.6736,22.7015,22264.0
2021-06-04 12:30:00,24.42,24.42,24.39,24.39,23547.0,22.7015,22.7015,22.6736,22.6736,23547.0
2021-06-04 12:35:00,24.39,24.42,24.37,24.41,76929.0,22.6736,22.7015,22.655,22.6922,76929.0
2021-06-04 12:40:00,24.41,24.57,24.41,24.57,121342.0,22.6922,22.8409,22.6922,22.8409,121342.0
2021-06-04 12:45:00,24.56,24.61,24.56,24.61,89978.0,22.8316,22.8781,22.8316,22.8781,89978.0
2021-06-04 12:50:00,24.61,24.75,24.6,24.74,151373.0,22.8781,23.0082,22.8688,22.999,151373.0
2021-06-04 12:55:00,24.74,24.8,24.72,24.79,118920.0,22.999,23.0547,22.9804,23.0454,118920.0
2021-06-04 13:00:00,24.78,24.8,24.72,24.75,116178.0,23.0361,23.0547,22.9804,23.0082,116178.0
2021-06-04 13:05:00,24.76,24.76,24.68,24.71,143947.0,23.0175,23.0175,22.9432,22.9711,143947.0
2021-06-04 13:10:00,24.7,24.73,24.67,24.68,165120.0,22.9618,22.9897,22.9339,22.9432,165120.0
2021-06-04 13:15:00,24.68,24.69,24.59,24.62,113842.0,22.9432,22.9525,22.8595,22.8874,113842.0
2021-06-04 13:20:00,24.63,24.63,24.56,24.58,108044.0,22.8967,22.8967,22.8316,22.8502,108044.0
2021-06-04 13:25:00,24.58,24.62,24.56,24.59,117618.0,22.8502,22.8874,22.8316,22.8595,117618.0
2021-06-04 13:30:00,24.59,24.61,24.54,24.59,145362.0,22.8595,22.8781,22.813,22.8595,145362.0
2021-06-04 13:35:00,24.59,24.6,24.56,24.59,105672.0,22.8595,22.8688,22.8316,22.8595,105672.0
2021-06-04 13:40:00,24.59,24.63,24.56,24.57,174883.0,22.8595,22.8967,22.8316,22.8409,174883.0
2021-06-04 13:45:00,24.56,24.64,24.55,24.6,135097.0,22.8316,22.906,22.8223,22.8688,135097.0
2021-06-04 13:50:00,24.6,24.62,24.58,24.59,77853.0,22.8688,22.8874,22.8502,22.8595,77853.0
2021-06-04 13:55:00,24.59,24.62,24.58,24.61,125862.0,22.8595,22.8874,22.8502,22.8781,125862.0
2021-06-04 14:00:00,24.61,24.65,24.59,24.6,143875.0,22.8781,22.9153,22.8595,22.8688,143875.0
2021-06-04 14:05:00,24.6,24.61,24.56,24.56,189346.0,22.8688,22.8781,22.8316,22.8316,189346.0
2021-06-04 14:10:00,24.57,24.57,24.54,24.55,41525.0,22.8409,22.8409,22.813,22.8223,41525.0
2021-06-04 14:15:00,24.55,24.57,24.52,24.54,37276.0,22.8223,22.8409,22.7944,22.813,37276.0
2021-06-04 14:20:00,24.54,24.57,24.53,24.57,54471.0,22.813,22.8409,22.8037,22.8409,54471.0
2021-06-04 14:25:00,24.57,24.63,24.55,24.63,150471.0,22.8409,22.8967,22.8223,22.8967,150471.0
2021-06-04 14:30:00,24.64,24.67,24.61,24.61,110332.0,22.906,22.9339,22.8781,22.8781,110332.0
2021-06-04 14:35:00,24.61,24.62,24.59,24.61,98161.0,22.8781,22.8874,22.8595,22.8781,98161.0
2021-06-04 14:40:00,24.62,24.64,24.61,24.63,79817.0,22.8874,22.906,22.8781,22.8967,79817.0
2021-06-04 14:45:00,24.62,24.64,24.61,24.62,71942.0,22.8874,22.906,22.8781,22.8874,71942.0
2021-06-04 14:50:00,24.62,24.64,24.6,24.62,70921.0,22.8874,22.906,22.8688,22.8874,70921.0
2021-06-04 14:55:00,24.62,24.64,24.6,24.63,124817.0,22.8874,22.906,22.8688,22.8967,124817.0
2021-06-04 15:00:00,24.63,24.64,24.6,24.63,165643.0,22.8967,22.906,22.8688,22.8967,165643.0
2021-06-04 15:05:00,24.62,24.67,24.6,24.66,170015.0,22.8874,22.9339,22.8688,22.9246,170015.0
2021-06-04 15:10:00,24.66,24.73,24.65,24.7,73563.0,22.9246,22.9897,22.9153,22.9618,73563.0
2021-06-04 15:15:00,24.7,24.75,24.69,24.75,47391.0,22.9618,23.0082,22.9525,23.0082,47391.0
2021-06-04 15:20:00,24.75,24.76,24.69,24.71,127970.0,23.0082,23.0175,22.9525,22.9711,127970.0
2021-06-04 15:25:00,24.71,24.72,24.69,24.71,111740.0,22.9711,22.9804,22.9525,22.9711,111740.0
2021-06-04 15:30:00,24.71,24.73,24.7,24.71,222533.0,22.9711,22.9897,22.9618,22.9711,222533.0
2021-06-04 15:35:00,24.71,24.72,24.7,24.72,177480.0,22.9711,22.9804,22.9618,22.9804,177480.0
2021-06-04 15:40:00,24.71,24.72,24.7,24.72,166206.0,22.9711,22.9804,22.9618,22.9804,166206.0
2021-06-04 15:45:00,24.72,24.8,24.71,24.74,678976.0,22.9804,23.0547,22.9711,22.999,678976.0
2021-06-04 15:50:00,24.75,24.75,24.7,24.73,590092.0,23.0082,23.0082,22.9618,22.9897,590092.0
2021-06-04 15:55:00,24.73,24.73,24.69,24.73,518208.0,22.9897,22.9897,22.9525,22.9897,518208.0
2021-06-07 09:30:00,24.68,24.96,24.67,24.81,227474.0,22.9432,23.2035,22.9339,23.064,227474.0
2021-06-07 09:35:00,24.8,24.83,24.66,24.83,96968.0,23.0547,23.0826,22.9246,23.0826,96968.0
2021-06-07 09:40:00,24.84,24.92,24.79,24.83,59953.0,23.0919,23.1663,23.0454,23.0826,59953.0
2021-06-07 09:45:00,24.84,24.85,24.74,24.78,66303.0,23.0919,23.1012,22.999,23.0361,66303.0
2021-06-07 09:50:00,24.78,24.81,24.62,24.65,91025.0,23.0361,23.064,22.8874,22.9153,91025.0
2021-06-07 09:55:00,24.64,24.71,24.62,24.63,73682.0,22.906,22.9711,22.8874,22.8967,73682.0
2021-06-07 10:00:00,24.63,24.63,24.52,24.54,194757.0,22.8967,22.8967,22.7944,22.813,194757.0
2021-06-07 10:05:00,24.53,24.62,24.51,24.6,92684.0,22.8037,22.8874,22.7851,22.8688,92684.0
2021-06-07 10:10:00,24.6,24.65,24.56,24.63,75583.0,22.8688,22.9153,22.8316,22.8967,75583.0
2021-06-07 10:15:00,24.63,24.65,24.59,24.59,43100.0,22.8967,22.9153,22.8595,22.8595,43100.0
2021-06-07 10:20:00,24.6,24.63,24.56,24.56,26805.0,22.8688,22.8967,22.8316,22.8316,26805.0
2021-06-07 10:25:00,24.56,24.63,24.53,24.58,20679.0,22.8316,22.8967,22.8037,22.8502,20679.0
2021-06-07 10:30:00,24.59,24.59,24.49,24.5,33405.0,22.8595,22.8595,22.7665,22.7758,33405.0
2021-06-07 10:35:00,24.5,24.58,24.49,24.56,46466.0,22.7758,22.8502,22.7665,22.8316,46466.0
2021-06-07 10:40:00,24.56,24.59,24.53,24.58,31754.0,22.8316,22.8595,22.8037,22.8502,31754.0
2021-06-07 10:45:00,24.58,24.61,24.54,24.55,29469.0,22.8502,22.8781,22.813,22.8223,29469.0
2021-06-07 10:50:00,24.55,24.59,24.5,24.51,182787.0,22.8223,22.8595,22.7758,22.7851,182787.0
2021-06-07 10:55:00,24.51,24.53,24.45,24.51,58635.0,22.7851,22.8037,22.7294,22.7851,58635.0
2021-06-07 11:00:00,24.5,24.51,24.44,24.48,212534.0,22.7758,22.7851,22.7201,22.7572,212534.0
2021-06-07 11:05:00,24.47,24.5,24.45,24.47,36000.0,22.748,22.7758,22.7294,22.748,36000.0
2021-06-07 11:10:00,24.47,24.47,24.41,24.42,23741.0,22.748,22.748,22.6922,22.7015,23741.0
2021-06-07 11:15:00,24.42,24.48,24.41,24.43,29335.0,22.7015,22.7572,22.6922,22.7108,29335.0
2021-06-07 11:20:00,24.44,24.46,24.42,24.45,33318.0,22.7201,22.7387,22.7015,22.7294,33318.0
2021-06-07 11:25:00,24.45,24.45,24.42,24.44,24371.0,22.7294,22.7294,22.7015,22.7201,24371.0
2021-06-07 11:30:00,24.45,24.49,24.42,24.47,36085.0,22.7294,22.7665,22.7015,22.748,36085.0
2021-06-07 11:35:00,24.47,24.5,24.45,24.49,28083.0,22.748,22.7758,22.7294,22.7665,28083.0
2021-06-07 11:40:00,24.49,24.51,24.48,24.5,42639.0,22.7665,22.7851,22.7572,22.7758,42639.0
2021-06-07 11:45:00,24.5,24.51,24.44,24.46,46402.0,22.7758,22.7851,22.7201,22.7387,46402.0
2021-06-07 11:50:00,24.46,24.47,24.4,24.44,33508.0,22.7387,22.748,22.6829,22.7201,33508.0
2021-06-07 11:55:00,24.45,24.48,24.43,24.45,14122.0,22.7294,22.7572,22.7108,22.7294,14122.0
2021-06-07 12:00:00,24.46,24.47,24.43,24.46,21232.0,22.7387,22.748,22.7108,22.7387,21232.0
2021-06-07 12:05:00,24.46,24.51,24.45,24.46,14713.0,22.7387,22.7851,22.7294,22.7387,14713.0
2021-06-07 12:10:00,24.46,24.5,24.46,24.48,14894.0,22.7387,22.7758,22.7387,22.7572,14894.0
2021-06-07 12:15:00,24.49,24.5,24.48,24.49,19634.0,22.7665,22.7758,22.7572,22.7665,19634.0
2021-06-07 12:20:00,24.48,24.49,24.47,24.48,15430.0,22.7572,22.7665,22.748,22.7572,15430.0
2021-06-07 12:25:00,24.48,24.51,24.46,24.46,73153.0,22.7572,22.7851,22.7387,22.7387,73153.0
2021-06-07 12:30:00,24.46,24.48,24.45,24.46,19526.0,22.7387,22.7572,22.7294,22.7387,19526.0
2021-06-07 12:35:00,24.46,24.49,24.44,24.46,27259.0,22.7387,22.7665,22.7201,22.7387,27259.0
2021-06-07 12:40:00,24.47,24.48,24.45,24.45,14363.0,22.748,22.7572,22.7294,22.7294,14363.0
2021-06-07 12:45:00,24.46,24.5,24.45,24.49,18093.0,22.7387,22.7758,22.7294,22.7665,18093.0
2021-06-07 12:50:00,24.49,24.51,24.47,24.49,23413.0,22.7665,22.7851,22.748,22.7665,23413.0
2021-06-07 12:55:00,24.49,24.51,24.46,24.46,36468.0,22.7665,22.7851,22.7387,22.7387,36468.0
2021-06-07 13:00:00,24.48,24.49,24.4,24.42,46525.0,22.7572,22.7665,22.6829,22.7015,46525.0
2021-06-07 13:05:00,24.42,24.44,24.4,24.43,19864.0,22.7015,22.7201,22.6829,22.7108,19864.0
2021-06-07 13:10:00,24.43,24.43,24.38,24.41,40751.0,22.7108,22.7108,22.6643,22.6922,40751.0
2021-06-07 13:15:00,24.39,24.41,24.38,24.41,30725.0,22.6736,22.6922,22.6643,22.6922,30725.0
2021-06-07 13:20:00,24.41,24.41,24.36,24.37,14920.0,22.6922,22.6922,22.6457,22.655,14920.0
2021-06-07 13:25:00,24.38,24.42,24.38,24.39,41600.0,22.6643,22.7015,22.6643,22.6736,41600.0
2021-06-07 13:30:00,24.39,24.41,24.37,24.41,23116.0,22.6736,22.6922,22.655,22.6922,23116.0
2021-06-07 13:35:00,24.41,24.41,24.34,24.35,47054.0,22.6922,22.6922,22.6271,22.6364,47054.0
2021-06-07 13:40:00,24.35,24.35,24.32,24.35,30935.0,22.6364,22.6364,22.6085,22.6364,30935.0
2021-06-07 13:45:00,24.35,24.38,24.34,24.36,21835.0,22.6364,22.6643,22.6271,22.6457,21835.0
2021-06-07 13:50:00,24.36,24.37,24.34,24.37,14513.0,22.6457,22.655,22.6271,22.655,14513.0
2021-06-07 13:55:00,24.36,24.37,24.3,24.3,37274.0,22.6457,22.655,22.5899,22.5899,37274.0
2021-06-07 14:00:00,24.3,24.33,24.29,24.31,29712.0,22.5899,22.6178,22.5806,22.5992,29712.0
2021-06-07 14:05:00,24.31,24.34,24.31,24.34,16279.0,22.5992,22.6271,22.5992,22.6271,16279.0
2021-06-07 14:10:00,24.34,24.36,24.33,24.35,19930.0,22.6271,22.6457,22.6178,22.6364,19930.0
2021-06-07 14:15:00,24.35,24.36,24.33,24.35,30119.0,22.6364,22.6457,22.6178,22.6364,30119.0
2021-06-07 14:20:00,24.35,24.37,24.32,24.33,33708.0,22.6364,22.655,22.6085,22.6178,33708.0
2021-06-07 14:25:00,24.33,24.34,24.3,24.33,21402.0,22.6178,22.6271,22.5899,22.6178,21402.0
2021-06-07 14:30:00,24.33,24.34,24.31,24.31,11217.0,22.6178,22.6271,22.5992,22.5992,11217.0
2021-06-07 14:35:00,24.31,24.32,24.3,24.31,23131.0,22.5992,22.6085,22.5899,22.5992,23131.0
2021-06-07 14:40:00,24.3,24.31,24.28,24.29,20692.0,22.5899,22.5992,22.5713,22.5806,20692.0
2021-06-07 14:45:00,24.29,24.31,24.28,24.3,20067.0,22.5806,22.5992,22.5713,22.5899,20067.0
2021-06-07 14:50:00,24.29,24.3,24.28,24.29,21919.0,22.5806,22.5899,22.5713,22.5806,21919.0
2021-06-07 14:55:00,24.29,24.29,24.24,24.24,58912.0,22.5806,22.5806,22.5341,22.5341,58912.0
2021-06-07 15:00:00,24.24,24.26,24.2,24.21,47713.0,22.5341,22.5527,22.497,22.5062,47713.0
2021-06-07 15:05:00,24.2,24.24,24.19,24.23,28918.0,22.497,22.5341,22.4877,22.5248,28918.0
2021-06-07 15:10:00,24.23,24.23,24.19,24.21,23667.0,22.5248,22.5248,22.4877,22.5062,23667.0
2021-06-07 15:15:00,24.2,24.24,24.2,24.23,47374.0,22.497,22.5341,22.497,22.5248,47374.0
2021-06-07 15:20:00,24.23,24.24,24.18,24.19,36917.0,22.5248,22.5341,22.4784,22.4877,36917.0
2021-06-07 15:25:00,24.19,24.21,24.18,24.21,39146.0,22.4877,22.5062,22.4784,22.5062,39146.0
2021-06-07 15:30:00,24.2,24.23,24.2,24.21,33979.0,22.497,22.5248,22.497,22.5062,33979.0
2021-06-07 15:35:00,24.21,24.23,24.19,24.22,60693.0,22.5062,22.5248,22.4877,22.5155,60693.0
2021-06-07 15:40:00,24.22,24.28,24.21,24.27,86336.0,22.5155,22.5713,22.5062,22.562,86336.0
2021-06-07 15:45:00,24.28,24.3,24.25,24.28,108512.0,22.5713,22.5899,22.5434,22.5713,108512.0
2021-06-07 15:50:00,24.29,24.31,24.26,24.31,165505.0,22.5806,22.5992,22.5527,22.5992,165505.0
2021-06-07 15:55:00,24.3,24.31,24.27,24.31,445150.0,22.5899,22.5992,22.562,22.5992,445150.0
2021-06-08 09:30:00,24.1,24.15,23.99,24.05,214630.0,22.404,22.4505,22.3017,22.3575,214630.0
2021-06-08 09:35:00,24.05,24.05,23.8,23.82,199005.0,22.3575,22.3575,22.1251,22.1437,199005.0
2021-06-08 09:40:00,23.81,23.94,23.78,23.92,110707.0,22.1344,22.2553,22.1065,22.2367,110707.0
2021-06-08 09:45:00,23.92,23.95,23.85,23.87,63483.0,22.2367,22.2645,22.1716,22.1902,63483.0
2021-06-08 09:50:00,23.88,23.88,23.79,23.82,70978.0,22.1995,22.1995,22.1158,22.1437,70978.0
2021-06-08 09:55:00,23.82,23.88,23.8,23.87,88278.0,22.1437,22.1995,22.1251,22.1902,88278.0
2021-06-08 10:00:00,23.87,24.04,23.86,24.0,120796.0,22.1902,22.3482,22.1809,22.311,120796.0
2021-06-08 10:05:00,24.01,24.06,23.98,24.02,106706.0,22.3203,22.3668,22.2924,22.3296,106706.0
2021-06-08 10:10:00,24.03,24.12,24.01,24.1,85583.0,22.3389,22.4226,22.3203,22.404,85583.0
2021-06-08 10:15:00,24.11,24.11,24.07,24.11,79544.0,22.4133,22.4133,22.3761,22.4133,79544.0
2021-06-08 10:20:00,24.11,24.11,24.04,24.1,60696.0,22.4133,22.4133,22.3482,22.404,60696.0
2021-06-08 10:25:00,24.1,24.29,24.09,24.27,101814.0,22.404,22.5806,22.3947,22.562,101814.0
2021-06-08 10:30:00,24.28,24.36,24.27,24.34,124456.0,22.5713,22.6457,22.562,22.6271,124456.0
2021-06-08 10:35:00,24.34,24.35,24.27,24.31,61995.0,22.6271,22.6364,22.562,22.5992,61995.0
2021-06-08 10:40:00,24.31,24.39,24.31,24.38,111530.0,22.5992,22.6736,22.5992,22.6643,111530.0
2021-06-08 10:45:00,24.39,24.41,24.35,24.36,61775.0,22.6736,22.6922,22.6364,22.6457,61775.0
2021-06-08 10:50:00,24.36,24.39,24.31,24.32,89982.0,22.6457,22.6736,22.5992,22.6085,89982.0
2021-06-08 10:55:00,24.33,24.39,24.32,24.38,38758.0,22.6178,22.6736,22.6085,22.6643,38758.0
2021-06-08 11:00:00,24.38,24.41,24.32,24.4,58350.0,22.6643,22.6922,22.6085,22.6829,58350.0
2021-06-08 11:05:00,24.41,24.45,24.4,24.44,60595.0,22.6922,22.7294,22.6829,22.7201,60595.0
2021-06-08 11:10:00,24.43,24.43,24.22,24.22,73449.0,22.7108,22.7108,22.5155,22.5155,73449.0
2021-06-08 11:15:00,24.23,24.29,24.21,24.25,117186.0,22.5248,22.5806,22.5062,22.5434,117186.0
2021-06-08 11:20:00,24.26,24.3,24.19,24.24,52510.0,22.5527,22.5899,22.4877,22.5341,52510.0
2021-06-08 11:25:00,24.25,24.32,24.23,24.3,34797.0,22.5434,22.6085,22.5248,22.5899,34797.0
2021-06-08 11:30:00,24.3,24.33,24.26,24.31,43882.0,22.5899,22.6178,22.5527,22.5992,43882.0
2021-06-08 11:35:00,24.3,24.4,24.3,24.4,25957.0,22.5899,22.6829,22.5899,22.6829,25957.0
2021-06-08 11:40:00,24.39,24.45,24.38,24.44,57687.0,22.6736,22.7294,22.6643,22.7201,57687.0
2021-06-08 11:45:00,24.44,24.5,24.42,24.49,73953.0,22.7201,22.7758,22.7015,22.7665,73953.0
2021-06-08 11:50:00,24.49,24.51,24.46,24.46,93914.0,22.7665,22.7851,22.7387,22.7387,93914.0
2021-06-08 11:55:00,24.46,24.47,24.41,24.43,53387.0,22.7387,22.748,22.6922,22.7108,53387.0
2021-06-08 12:00:00,24.43,24.44,24.4,24.42,44859.0,22.7108,22.7201,22.6829,22.7015,44859.0
2021-06-08 12:05:00,24.42,24.45,24.41,24.44,55014.0,22.7015,22.7294,22.6922,22.7201,55014.0
2021-06-08 12:10:00,24.42,24.45,24.4,24.42,48493.0,22.7015,22.7294,22.6829,22.7015,48493.0
2021-06-08 12:15:00,24.42,24.43,24.39,24.41,23577.0,22.7015,22.7108,22.6736,22.6922,23577.0
2021-06-08 12:20:00,24.41,24.43,24.35,24.36,64010.0,22.6922,22.7108,22.6364,22.6457,64010.0
2021-06-08 12:25:00,24.35,24.4,24.34,24.39,24253.0,22.6364,22.6829,22.6271,22.6736,24253.0
2021-06-08 12:30:00,24.39,24.41,24.36,24.41,20623.0,22.6736,22.6922,22.6457,22.6922,20623.0
2021-06-08 12:35:00,24.41,24.41,24.38,24.4,17786.0,22.6922,22.6922,22.6643,22.6829,17786.0
2021-06-08 12:40:00,24.4,24.41,24.36,24.39,15960.0,22.6829,22.6922,22.6457,22.6736,15960.0
2021-06-08 12:45:00,24.39,24.39,24.34,24.39,27405.0,22.6736,22.6736,22.6271,22.6736,27405.0
2021-06-08 12:50:00,24.39,24.4,24.35,24.36,20310.0,22.6736,22.6829,22.6364,22.6457,20310.0
2021-06-08 12:55:00,24.36,24.38,24.34,24.38,22581.0,22.6457,22.6643,22.6271,22.6643,22581.0
2021-06-08 13:00:00,24.38,24.41,24.37,24.37,35097.0,22.6643,22.6922,22.655,22.655,35097.0
2021-06-08 13:05:00,24.37,24.4,24.36,24.37,26447.0,22.655,22.6829,22.6457,22.655,26447.0
2021-06-08 13:10:00,24.38,24.39,24.36,24.38,29278.0,22.6643,22.6736,22.6457,22.6643,29278.0
2021-06-08 13:15:00,24.38,24.4,24.37,24.38,17329.0,22.6643,22.6829,22.655,22.6643,17329.0
2021-06-08 13:20:00,24.38,24.4,24.37,24.38,21473.0,22.6643,22.6829,22.655,22.6643,21473.0
2021-06-08 13:25:00,24.38,24.39,24.35,24.36,20701.0,22.6643,22.6736,22.6364,22.6457,20701.0
2021-06-08 13:30:00,24.35,24.41,24.35,24.38,29556.0,22.6364,22.6922,22.6364,22.6643,29556.0
2021-06-08 13:35:00,24.37,24.38,24.35,24.38,21053.0,22.655,22.6643,22.6364,22.6643,21053.0
2021-06-08 13:40:00,24.37,24.44,24.36,24.43,44494.0,22.655,22.7201,22.6457,22.7108,44494.0
2021-06-08 13:45:00,24.43,24.45,24.41,24.42,32356.0,22.7108,22.7294,22.6922,22.7015,32356.0
2021-06-08 13:50:00,24.42,24.43,24.34,24.35,44193.0,22.7015,22.7108,22.6271,22.6364,44193.0
2021-06-08 13:55:00,24.36,24.4,24.36,24.39,23904.0,22.6457,22.6829,22.6457,22.6736,23904.0
2021-06-08 14:00:00,24.39,24.4,24.36,24.37,34967.0,22.6736,22.6829,22.6457,22.655,34967.0
2021-06-08 14:05:00,24.38,24.39,24.35,24.37,30756.0,22.6643,22.6736,22.6364,22.655,30756.0
2021-06-08 14:10:00,24.37,24.4,24.36,24.39,35105.0,22.655,22.6829,22.6457,22.6736,35105.0
2021-06-08 14:15:00,24.4,24.41,24.37,24.39,26296.0,22.6829,22.6922,22.655,22.6736,26296.0
2021-06-08 14:20:00,24.39,24.43,24.38,24.43,47794.0,22.6736,22.7108,22.6643,22.7108,47794.0
2021-06-08 14:25:00,24.43,24.43,24.4,24.42,31036.0,22.7108,22.7108,22.6829,22.7015,31036.0
2021-06-08 14:30:00,24.41,24.42,24.37,24.38,25494.0,22.6922,22.7015,22.655,22.6643,25494.0
2021-06-08 14:35:00,24.38,24.4,24.37,24.39,24049.0,22.6643,22.6829,22.655,22.6736,24049.0
2021-06-08 14:40:00,24.38,24.41,24.37,24.4,24535.0,22.6643,22.6922,22.655,22.6829,24535.0
2021-06-08 14:45:00,24.4,24.43,24.37,24.42,47756.0,22.6829,22.7108,22.655,22.7015,47756.0
2021-06-08 14:50:00,24.42,24.42,24.38,24.42,32203.0,22.7015,22.7015,22.6643,22.7015,32203.0
2021-06-08 14:55:00,24.42,24.44,24.41,24.44,26240.0,22.7015,22.7201,22.6922,22.7201,26240.0
2021-06-08 15:00:00,24.44,24.47,24.42,24.45,76336.0,22.7201,22.748,22.7015,22.7294,76336.0
2021-06-08 15:05:00,24.44,24.46,24.42,24.46,40187.0,22.7201,22.7387,22.7015,22.7387,40187.0
2021-06-08 15:10:00,24.46,24.5,24.45,24.47,97165.0,22.7387,22.7758,22.7294,22.748,97165.0
2021-06-08 15:15:00,24.47,24.52,24.46,24.52,79031.0,22.748,22.7944,22.7387,22.7944,79031.0
2021-06-08 15:20:00,24.52,24.52,24.47,24.51,101560.0,22.7944,22.7944,22.748,22.7851,101560.0
2021-06-08 15:25:00,24.51,24.51,24.44,24.45,57068.0,22.7851,22.7851,22.7201,22.7294,57068.0
2021-06-08 15:30:00,24.44,24.48,24.43,24.46,77088.0,22.7201,22.7572,22.7108,22.7387,77088.0
2021-06-08 15:35:00,24.46,24.47,24.43,24.46,109419.0,22.7387,22.748,22.7108,22.7387,109419.0
2021-06-08 15:40:00,24.46,24.47,24.44,24.46,87879.0,22.7387,22.748,22.7201,22.7387,87879.0
2021-06-08 15:45:00,24.45,24.46,24.42,24.43,107034.0,22.7294,22.7387,22.7015,22.7108,107034.0
2021-06-08 15:50:00,24.43,24.45,24.41,24.42,241373.0,22.7108,22.7294,22.6922,22.7015,241373.0
2021-06-08 15:55:00,24.42,24.43,24.38,24.41,250338.0,22.7015,22.7108,22.6643,22.6922,250338.0
2021-06-09 09:30:00,24.5,24.59,24.35,24.48,217915.0,22.7758,22.8595,22.6364,22.7572,217915.0
2021-06-09 09:35:00,24.49,24.49,24.35,24.37,64845.0,22.7665,22.7665,22.6364,22.655,64845.0
2021-06-09 09:40:00,24.35,24.36,24.22,24.31,96954.0,22.6364,22.6457,22.5155,22.5992,96954.0
2021-06-09 09:45:00,24.32,24.5,24.3,24.44,79721.0,22.6085,22.7758,22.5899,22.7201,79721.0
2021-06-09 09:50:00,24.4,24.41,24.33,24.38,52246.0,22.6829,22.6922,22.6178,22.6643,52246.0
2021-06-09 09:55:00,24.38,24.47,24.37,24.42,57916.0,22.6643,22.748,22.655,22.7015,57916.0
2021-06-09 10:00:00,24.42,24.59,24.41,24.51,82178.0,22.7015,22.8595,22.6922,22.7851,82178.0
2021-06-09 10:05:00,24.51,24.63,24.51,24.61,105044.0,22.7851,22.8967,22.7851,22.8781,105044.0
2021-06-09 10:10:00,24.62,24.65,24.58,24.64,61433.0,22.8874,22.9153,22.8502,22.906,61433.0
2021-06-09 10:15:00,24.63,24.63,24.48,24.54,79471.0,22.8967,22.8967,22.7572,22.813,79471.0
2021-06-09 10:20:00,24.54,24.6,24.52,24.55,58450.0,22.813,22.8688,22.7944,22.8223,58450.0
2021-06-09 10:25:00,24.55,24.6,24.54,24.57,51947.0,22.8223,22.8688,22.813,22.8409,51947.0
2021-06-09 10:30:00,24.57,24.6,24.47,24.49,44525.0,22.8409,22.8688,22.748,22.7665,44525.0
2021-06-09 10:35:00,24.5,24.54,24.47,24.54,88215.0,22.7758,22.813,22.748,22.813,88215.0
2021-06-09 10:40:00,24.55,24.55,24.5,24.55,67844.0,22.8223,22.8223,22.7758,22.8223,67844.0
2021-06-09 10:45:00,24.56,24.57,24.5,24.52,28706.0,22.8316,22.8409,22.7758,22.7944,28706.0
2021-06-09 10:50:00,24.52,24.55,24.51,24.53,25697.0,22.7944,22.8223,22.7851,22.8037,25697.0
2021-06-09 10:55:00,24.52,24.54,24.43,24.43,19707.0,22.7944,22.813,22.7108,22.7108,19707.0
2021-06-09 11:00:00,24.43,24.48,24.42,24.45,54909.0,22.7108,22.7572,22.7015,22.7294,54909.0
2021-06-09 11:05:00,24.45,24.47,24.43,24.46,26360.0,22.7294,22.748,22.7108,22.7387,26360.0
2021-06-09 11:10:00,24.46,24.48,24.43,24.44,24571.0,22.7387,22.7572,22.7108,22.7201,24571.0
2021-06-09 11:15:00,24.44,24.44,24.4,24.44,29466.0,22.7201,22.7201,22.6829,22.7201,29466.0
2021-06-09 11:20:00,24.44,24.46,24.4,24.41,27310.0,22.7201,22.7387,22.6829,22.6922,27310.0
2021-06-09 11:25:00,24.4,24.42,24.35,24.39,48279.0,22.6829,22.7015,22.6364,22.6736,48279.0
2021-06-09 11:30:00,24.39,24.39,24.34,24.37,39293.0,22.6736,22.6736,22.6271,22.655,39293.0
2021-06-09 11:35:00,24.38,24.38,24.32,24.33,42121.0,22.6643,22.6643,22.6085,22.6178,42121.0
2021-06-09 11:40:00,24.34,24.35,24.32,24.33,25816.0,22.6271,22.6364,22.6085,22.6178,25816.0
2021-06-09 11:45:00,24.32,24.39,24.32,24.37,29408.0,22.6085,22.6736,22.6085,22.655,29408.0
2021-06-09 11:50:00,24.36,24.38,24.32,24.36,38587.0,22.6457,22.6643,22.6085,22.6457,38587.0
2021-06-09 11:55:00,24.35,24.41,24.34,24.36,52884.0,22.6364,22.6922,22.6271,22.6457,52884.0
2021-06-09 12:00:00,24.35,24.36,24.32,24.35,29655.0,22.6364,22.6457,22.6085,22.6364,29655.0
2021-06-09 12:05:00,24.34,24.36,24.31,24.33,38906.0,22.6271,22.6457,22.5992,22.6178,38906.0
2021-06-09 12:10:00,24.33,24.35,24.32,24.34,23780.0,22.6178,22.6364,22.6085,22.6271,23780.0
2021-06-09 12:15:00,24.34,24.35,24.3,24.35,64684.0,22.6271,22.6364,22.5899,22.6364,64684.0
2021-06-09 12:20:00,24.35,24.41,24.34,24.4,32649.0,22.6364,22.6922,22.6271,22.6829,32649.0
2021-06-09 12:25:00,24.4,24.41,24.37,24.37,15707.0,22.6829,22.6922,22.655,22.655,15707.0
2021-06-09 12:30:00,24.38,24.41,24.37,24.4,35653.0,22.6643,22.6922,22.655,22.6829,35653.0
2021-06-09 12:35:00,24.4,24.41,24.38,24.39,22367.0,22.6829,22.6922,22.6643,22.6736,22367.0
2021-06-09 12:40:00,24.4,24.42,24.4,24.41,11988.0,22.6829,22.7015,22.6829,22.6922,11988.0
2021-06-09 12:45:00,24.41,24.42,24.4,24.41,12870.0,22.6922,22.7015,22.6829,22.6922,12870.0
2021-06-09 12:50:00,24.41,24.41,24.38,24.39,22698.0,22.6922,22.6922,22.6643,22.6736,22698.0
2021-06-09 12:55:00,24.39,24.41,24.37,24.37,14185.0,22.6736,22.6922,22.655,22.655,14185.0
2021-06-09 13:00:00,24.37,24.4,24.36,24.39,23367.0,22.655,22.6829,22.6457,22.6736,23367.0
2021-06-09 13:05:00,24.39,24.41,24.38,24.38,53629.0,22.6736,22.6922,22.6643,22.6643,53629.0
2021-06-09 13:10:00,24.38,24.4,24.37,24.39,9463.0,22.6643,22.6829,22.655,22.6736,9463.0
2021-06-09 13:15:00,24.39,24.42,24.38,24.39,39389.0,22.6736,22.7015,22.6643,22.6736,39389.0
2021-06-09 13:20:00,24.39,24.4,24.37,24.37,26007.0,22.6736,22.6829,22.655,22.655,26007.0
2021-06-09 13:25:00,24.36,24.4,24.35,24.36,43328.0,22.6457,22.6829,22.6364,22.6457,43328.0
2021-06-09 13:30:00,24.36,24.38,24.34,24.38,45434.0,22.6457,22.6643,22.6271,22.6643,45434.0
2021-06-09 13:35:00,24.37,24.4,24.36,24.37,21428.0,22.655,22.6829,22.6457,22.655,21428.0
2021-06-09 13:40:00,24.36,24.37,24.34,24.36,30726.0,22.6457,22.655,22.6271,22.6457,30726.0
2021-06-09 13:45:00,24.35,24.39,24.35,24.36,22997.0,22.6364,22.6736,22.6364,22.6457,22997.0
2021-06-09 13:50:00,24.35,24.36,24.33,24.33,21018.0,22.6364,22.6457,22.6178,22.6178,21018.0
2021-06-09 13:55:00,24.34,24.36,24.33,24.34,21355.0,22.6271,22.6457,22.6178,22.6271,21355.0
2021-06-09 14:00:00,24.34,24.38,24.34,24.37,33799.0,22.6271,22.6643,22.6271,22.655,33799.0
2021-06-09 14:05:00,24.37,24.38,24.36,24.38,28521.0,22.655,22.6643,22.6457,22.6643,28521.0
2021-06-09 14:10:00,24.38,24.42,24.38,24.39,48487.0,22.6643,22.7015,22.6643,22.6736,48487.0
2021-06-09 14:15:00,24.39,24.4,24.37,24.37,21071.0,22.6736,22.6829,22.655,22.655,21071.0
2021-06-09 14:20:00,24.38,24.39,24.36,24.39,22047.0,22.6643,22.6736,22.6457,22.6736,22047.0
2021-06-09 14:25:00,24.38,24.41,24.38,24.4,38404.0,22.6643,22.6922,22.6643,22.6829,38404.0
2021-06-09 14:30:00,24.39,24.4,24.35,24.39,51729.0,22.6736,22.6829,22.6364,22.6736,51729.0
2021-06-09 14:35:00,24.39,24.4,24.38,24.38,23677.0,22.6736,22.6829,22.6643,22.6643,23677.0
2021-06-09 14:40:00,24.39,24.4,24.37,24.38,26816.0,22.6736,22.6829,22.655,22.6643,26816.0
2021-06-09 14:45:00,24.38,24.4,24.36,24.37,26443.0,22.6643,22.6829,22.6457,22.655,26443.0
2021-06-09 14:50:00,24.37,24.38,24.35,24.36,47735.0,22.655,22.6643,22.6364,22.6457,47735.0
2021-06-09 14:55:00,24.36,24.37,24.33,24.34,17663.0,22.6457,22.655,22.6178,22.6271,17663.0
2021-06-09 15:00:00,24.34,24.36,24.32,24.33,25280.0,22.6271,22.6457,22.6085,22.6178,25280.0
2021-06-09 15:05:00,24.33,24.33,24.29,24.3,39223.0,22.6178,22.6178,22.5806,22.5899,39223.0
2021-06-09 15:10:00,24.3,24.32,24.26,24.28,35940.0,22.5899,22.6085,22.5527,22.5713,35940.0
2021-06-09 15:15:00,24.28,24.29,24.23,24.25,27283.0,22.5713,22.5806,22.5248,22.5434,27283.0
2021-06-09 15:20:00,24.25,24.27,24.23,24.26,30176.0,22.5434,22.562,22.5248,22.5527,30176.0
2021-06-09 15:25:00,24.26,24.26,24.22,24.22,83306.0,22.5527,22.5527,22.5155,22.5155,83306.0
2021-06-09 15:30:00,24.22,24.25,24.19,24.24,60737.0,22.5155,22.5434,22.4877,22.5341,60737.0
2021-06-09 15:35:00,24.24,24.28,24.23,24.27,67279.0,22.5341,22.5713,22.5248,22.562,67279.0
2021-06-09 15:40:00,24.28,24.29,24.27,24.28,72905.0,22.5713,22.5806,22.562,22.5713,72905.0
2021-06-09 15:45:00,24.28,24.32,24.26,24.27,132755.0,22.5713,22.6085,22.5527,22.562,132755.0
2021-06-09 15:50:00,24.28,24.33,24.27,24.32,92113.0,22.5713,22.6178,22.562,22.6085,92113.0
2021-06-09 15:55:00,24.33,24.34,24.25,24.26,339291.0,22.6178,22.6271,22.5434,22.5527,339291.0
2021-06-10 09:30:00,24.53,24.7,24.47,24.51,218042.0,22.8037,22.9618,22.748,22.7851,218042.0
2021-06-10 09:35:00,24.48,24.65,24.42,24.51,131305.0,22.7572,22.9153,22.7015,22.7851,131305.0
2021-06-10 09:40:00,24.51,24.61,24.48,24.55,59978.0,22.7851,22.8781,22.7572,22.8223,59978.0
2021-06-10 09:45:00,24.54,24.56,24.44,24.49,67552.0,22.813,22.8316,22.7201,22.7665,67552.0
2021-06-10 09:50:00,24.5,24.52,24.38,24.38,58382.0,22.7758,22.7944,22.6643,22.6643,58382.0
2021-06-10 09:55:00,24.38,24.41,24.31,24.32,101509.0,22.6643,22.6922,22.5992,22.6085,101509.0
2021-06-10 10:00:00,24.33,24.34,24.23,24.29,93320.0,22.6178,22.6271,22.5248,22.5806,93320.0
2021-06-10 10:05:00,24.29,24.32,24.26,24.29,81867.0,22.5806,22.6085,22.5527,22.5806,81867.0
2021-06-10 10:10:00,24.28,24.31,24.26,24.28,31924.0,22.5713,22.5992,22.5527,22.5713,31924.0
2021-06-10 10:15:00,24.29,24.3,24.19,24.2,47618.0,22.5806,22.5899,22.4877,22.497,47618.0
2021-06-10 10:20:00,24.2,24.21,24.14,24.19,41117.0,22.497,22.5062,22.4412,22.4877,41117.0
2021-06-10 10:25:00,24.18,24.26,24.17,24.24,73745.0,22.4784,22.5527,22.4691,22.5341,73745.0
2021-06-10 10:30:00,24.23,24.25,24.16,24.19,33445.0,22.5248,22.5434,22.4598,22.4877,33445.0
2021-06-10 10:35:00,24.19,24.22,24.14,24.15,45979.0,22.4877,22.5155,22.4412,22.4505,45979.0
2021-06-10 10:40:00,24.15,24.17,24.07,24.11,148544.0,22.4505,22.4691,22.3761,22.4133,148544.0
2021-06-10 10:45:00,24.12,24.15,24.06,24.08,45732.0,22.4226,22.4505,22.3668,22.3854,45732.0
2021-06-10 10:50:00,24.06,24.13,24.04,24.04,48832.0,22.3668,22.4319,22.3482,22.3482,48832.0
2021-06-10 10:55:00,24.03,24.09,24.01,24.09,34824.0,22.3389,22.3947,22.3203,22.3947,34824.0
2021-06-10 11:00:00,24.08,24.15,24.07,24.14,21561.0,22.3854,22.4505,22.3761,22.4412,21561.0
2021-06-10 11:05:00,24.15,24.17,24.1,24.16,25022.0,22.4505,22.4691,22.404,22.4598,25022.0
2021-06-10 11:10:00,24.17,24.19,24.15,24.17,43620.0,22.4691,22.4877,22.4505,22.4691,43620.0
2021-06-10 11:15:00,24.17,24.19,24.11,24.11,31176.0,22.4691,22.4877,22.4133,22.4133,31176.0
2021-06-10 11:20:00,24.12,24.17,24.11,24.12,21142.0,22.4226,22.4691,22.4133,22.4226,21142.0
2021-06-10 11:25:00,24.12,24.15,24.1,24.11,19773.0,22.4226,22.4505,22.404,22.4133,19773.0
2021-06-10 11:30:00,24.12,24.13,24.1,24.13,20564.0,22.4226,22.4319,22.404,22.4319,20564.0
2021-06-10 11:35:00,24.14,24.16,24.14,24.15,31798.0,22.4412,22.4598,22.4412,22.4505,31798.0
2021-06-10 11:40:00,24.14,24.17,24.12,24.16,41420.0,22.4412,22.4691,22.4226,22.4598,41420.0
2021-06-10 11:45:00,24.16,24.18,24.14,24.15,28419.0,22.4598,22.4784,22.4412,22.4505,28419.0
2021-06-10 11:50:00,24.16,24.18,24.15,24.15,26402.0,22.4598,22.4784,22.4505,22.4505,26402.0
2021-06-10 11:55:00,24.15,24.16,24.11,24.12,13943.0,22.4505,22.4598,22.4133,22.4226,13943.0
2021-06-10 12:00:00,24.12,24.13,24.09,24.11,13136.0,22.4226,22.4319,22.3947,22.4133,13136.0
2021-06-10 12:05:00,24.11,24.12,23.82,23.86,109011.0,22.4133,22.4226,22.1437,22.1809,109011.0
2021-06-10 12:10:00,23.85,23.86,23.66,23.75,262573.0,22.1716,22.1809,21.995,22.0786,262573.0
2021-06-10 12:15:00,23.75,23.95,23.73,23.9,185151.0,22.0786,22.2645,22.06,22.2181,185151.0
2021-06-10 12:20:00,23.89,23.92,23.81,23.92,99784.0,22.2088,22.2367,22.1344,22.2367,99784.0
2021-06-10 12:25:00,23.92,23.97,23.91,23.94,82327.0,22.2367,22.2831,22.2274,22.2553,82327.0
2021-06-10 12:30:00,23.95,23.99,23.93,23.98,44772.0,22.2645,22.3017,22.246,22.2924,44772.0
2021-06-10 12:35:00,23.99,24.08,23.99,24.08,49121.0,22.3017,22.3854,22.3017,22.3854,49121.0
2021-06-10 12:40:00,24.07,24.07,24.0,24.02,55354.0,22.3761,22.3761,22.311,22.3296,55354.0
2021-06-10 12:45:00,24.01,24.05,24.0,24.03,29632.0,22.3203,22.3575,22.311,22.3389,29632.0
2021-06-10 12:50:00,24.02,24.03,23.98,24.02,37000.0,22.3296,22.3389,22.2924,22.3296,37000.0
2021-06-10 12:55:00,24.01,24.07,23.98,24.07,28999.0,22.3203,22.3761,22.2924,22.3761,28999.0
2021-06-10 13:00:00,24.07,24.07,24.02,24.03,29477.0,22.3761,22.3761,22.3296,22.3389,29477.0
2021-06-10 13:05:00,24.03,24.05,24.01,24.02,17330.0,22.3389,22.3575,22.3203,22.3296,17330.0
2021-06-10 13:10:00,24.03,24.05,24.0,24.01,17694.0,22.3389,22.3575,22.311,22.3203,17694.0
2021-06-10 13:15:00,24.0,24.02,23.97,24.0,24950.0,22.311,22.3296,22.2831,22.311,24950.0
2021-06-10 13:20:00,24.0,24.01,23.95,23.96,23533.0,22.311,22.3203,22.2645,22.2738,23533.0
2021-06-10 13:25:00,23.96,23.97,23.93,23.93,31928.0,22.2738,22.2831,22.246,22.246,31928.0
2021-06-10 13:30:00,23.94,23.94,23.89,23.92,33002.0,22.2553,22.2553,22.2088,22.2367,33002.0
2021-06-10 13:35:00,23.91,23.93,23.89,23.89,29899.0,22.2274,22.246,22.2088,22.2088,29899.0
2021-06-10 13:40:00,23.89,23.9,23.87,23.88,28807.0,22.2088,22.2181,22.1902,22.1995,28807.0
2021-06-10 13:45:00,23.89,23.94,23.88,23.93,33848.0,22.2088,22.2553,22.1995,22.246,33848.0
2021-06-10 13:50:00,23.92,23.97,23.91,23.97,22759.0,22.2367,22.2831,22.2274,22.2831,22759.0
2021-06-10 13:55:00,23.96,23.97,23.92,23.93,22141.0,22.2738,22.2831,22.2367,22.246,22141.0
2021-06-10 14:00:00,23.93,23.98,23.92,23.96,45350.0,22.246,22.2924,22.2367,22.2738,45350.0
2021-06-10 14:05:00,23.96,24.02,23.95,24.02,26237.0,22.2738,22.3296,22.2645,22.3296,26237.0
2021-06-10 14:10:00,24.02,24.02,23.97,24.01,24734.0,22.3296,22.3296,22.2831,22.3203,24734.0
2021-06-10 14:15:00,24.01,24.04,24.01,24.03,36294.0,22.3203,22.3482,22.3203,22.3389,36294.0
2021-06-10 14:20:00,24.03,24.04,24.01,24.03,18960.0,22.3389,22.3482,22.3203,22.3389,18960.0
2021-06-10 14:25:00,24.02,24.03,23.98,24.0,20436.0,22.3296,22.3389,22.2924,22.311,20436.0
2021-06-10 14:30:00,24.0,24.01,23.98,23.98,16476.0,22.311,22.3203,22.2924,22.2924,16476.0
2021-06-10 14:35:00,23.99,24.04,23.97,24.04,46587.0,22.3017,22.3482,22.2831,22.3482,46587.0
2021-06-10 14:40:00,24.04,24.05,24.01,24.03,24902.0,22.3482,22.3575,22.3203,22.3389,24902.0
2021-06-10 14:45:00,24.03,24.03,24.0,24.03,18025.0,22.3389,22.3389,22.311,22.3389,18025.0
2021-06-10 14:50:00,24.04,24.06,24.03,24.04,10161.0,22.3482,22.3668,22.3389,22.3482,10161.0
2021-06-10 14:55:00,24.04,24.06,24.03,24.05,28275.0,22.3482,22.3668,22.3389,22.3575,28275.0
2021-06-10 15:00:00,24.05,24.05,24.01,24.02,48130.0,22.3575,22.3575,22.3203,22.3296,48130.0
2021-06-10 15:05:00,24.02,24.02,23.99,24.01,55304.0,22.3296,22.3296,22.3017,22.3203,55304.0
2021-06-10 15:10:00,24.01,24.01,23.97,24.01,20775.0,22.3203,22.3203,22.2831,22.3203,20775.0
2021-06-10 15:15:00,24.01,24.02,23.98,23.99,38717.0,22.3203,22.3296,22.2924,22.3017,38717.0
2021-06-10 15:20:00,23.99,24.01,23.96,23.98,83404.0,22.3017,22.3203,22.2738,22.2924,83404.0
2021-06-10 15:25:00,23.97,23.98,23.94,23.95,33373.0,22.2831,22.2924,22.2553,22.2645,33373.0
2021-06-10 15:30:00,23.95,24.01,23.94,24.0,56311.0,22.2645,22.3203,22.2553,22.311,56311.0
2021-06-10 15:35:00,24.0,24.0,23.95,23.98,63234.0,22.311,22.311,22.2645,22.2924,63234.0
2021-06-10 15:40:00,23.98,23.99,23.94,23.98,63418.0,22.2924,22.3017,22.2553,22.2924,63418.0
2021-06-10 15:45:00,23.98,23.99,23.95,23.96,95467.0,22.2924,22.3017,22.2645,22.2738,95467.0
2021-06-10 15:50:00,23.97,24.0,23.96,23.96,111208.0,22.2831,22.311,22.2738,22.2738,111208.0
2021-06-10 15:55:00,23.96,23.97,23.9,23.91,351292.0,22.2738,22.2831,22.2181,22.2274,351292.0
2021-06-11 09:30:00,24.11,24.31,24.01,24.15,298445.0,22.4133,22.5992,22.3203,22.4505,298445.0
2021-06-11 09:35:00,24.16,24.18,24.02,24.16,96340.0,22.4598,22.4784,22.3296,22.4598,96340.0
2021-06-11 09:40:00,24.16,24.21,24.07,24.11,98000.0,22.4598,22.5062,22.3761,22.4133,98000.0
2021-06-11 09:45:00,24.1,24.13,24.02,24.02,35551.0,22.404,22.4319,22.3296,22.3296,35551.0
2021-06-11 09:50:00,24.01,24.1,23.97,24.1,41276.0,22.3203,22.404,22.2831,22.404,41276.0
2021-06-11 09:55:00,24.09,24.12,24.03,24.07,47898.0,22.3947,22.4226,22.3389,22.3761,47898.0
2021-06-11 10:00:00,24.07,24.09,24.03,24.04,55165.0,22.3761,22.3947,22.3389,22.3482,55165.0
2021-06-11 10:05:00,24.04,24.08,23.97,24.0,81019.0,22.3482,22.3854,22.2831,22.311,81019.0
2021-06-11 10:10:00,24.0,24.02,23.93,23.95,42436.0,22.311,22.3296,22.246,22.2645,42436.0
2021-06-11 10:15:00,23.95,23.97,23.92,23.95,29053.0,22.2645,22.2831,22.2367,22.2645,29053.0
2021-06-11 10:20:00,23.95,23.99,23.87,23.99,46986.0,22.2645,22.3017,22.1902,22.3017,46986.0
2021-06-11 10:25:00,23.98,24.01,23.96,24.0,39158.0,22.2924,22.3203,22.2738,22.311,39158.0
2021-06-11 10:30:00,23.99,24.02,23.97,24.01,53933.0,22.3017,22.3296,22.2831,22.3203,53933.0
2021-06-11 10:35:00,24.0,24.05,23.99,24.04,42342.0,22.311,22.3575,22.3017,22.3482,42342.0
2021-06-11 10:40:00,24.04,24.11,24.02,24.1,45666.0,22.3482,22.4133,22.3296,22.404,45666.0
2021-06-11 10:45:00,24.1,24.12,24.06,24.09,35999.0,22.404,22.4226,22.3668,22.3947,35999.0
2021-06-11 10:50:00,24.1,24.13,24.08,24.11,29898.0,22.404,22.4319,22.3854,22.4133,29898.0
2021-06-11 10:55:00,24.11,24.13,24.09,24.1,25925.0,22.4133,22.4319,22.3947,22.404,25925.0
2021-06-11 11:00:00,24.1,24.12,24.07,24.1,13021.0,22.404,22.4226,22.3761,22.404,13021.0
2021-06-11 11:05:00,24.09,24.1,23.98,24.05,36022.0,22.3947,22.404,22.2924,22.3575,36022.0
2021-06-11 11:10:00,24.05,24.06,24.02,24.03,22705.0,22.3575,22.3668,22.3296,22.3389,22705.0
2021-06-11 11:15:00,24.03,24.04,23.97,23.98,25506.0,22.3389,22.3482,22.2831,22.2924,25506.0
2021-06-11 11:20:00,23.98,24.04,23.97,24.04,37415.0,22.2924,22.3482,22.2831,22.3482,37415.0
2021-06-11 11:25:00,24.03,24.04,24.01,24.02,27147.0,22.3389,22.3482,22.3203,22.3296,27147.0
2021-06-11 11:30:00,24.03,24.05,24.02,24.04,15575.0,22.3389,22.3575,22.3296,22.3482,15575.0
2021-06-11 11:35:00,24.04,24.06,24.02,24.03,30158.0,22.3482,22.3668,22.3296,22.3389,30158.0
2021-06-11 11:40:00,24.04,24.05,24.01,24.02,38434.0,22.3482,22.3575,22.3203,22.3296,38434.0
2021-06-11 11:45:00,24.03,24.04,24.01,24.02,16337.0,22.3389,22.3482,22.3203,22.3296,16337.0
2021-06-11 11:50:00,24.03,24.03,23.99,23.99,20243.0,22.3389,22.3389,22.3017,22.3017,20243.0
2021-06-11 11:55:00,24.0,24.01,23.98,24.0,24073.0,22.311,22.3203,22.2924,22.311,24073.0
2021-06-11 12:00:00,24.0,24.02,23.99,24.0,20143.0,22.311,22.3296,22.3017,22.311,20143.0
2021-06-11 12:05:00,24.0,24.02,23.97,23.97,12425.0,22.311,22.3296,22.2831,22.2831,12425.0
2021-06-11 12:10:00,23.98,24.0,23.96,24.0,19145.0,22.2924,22.311,22.2738,22.311,19145.0
2021-06-11 12:15:00,24.0,24.0,23.96,23.99,20871.0,22.311,22.311,22.2738,22.3017,20871.0
2021-06-11 12:20:00,23.99,24.0,23.98,24.0,10142.0,22.3017,22.311,22.2924,22.311,10142.0
2021-06-11 12:25:00,24.0,24.02,23.99,24.01,15966.0,22.311,22.3296,22.3017,22.3203,15966.0
2021-06-11 12:30:00,24.01,24.05,24.0,24.02,47378.0,22.3203,22.3575,22.311,22.3296,47378.0
2021-06-11 12:35:00,24.02,24.03,23.99,23.99,16204.0,22.3296,22.3389,22.3017,22.3017,16204.0
2021-06-11 12:40:00,24.0,24.03,23.99,24.0,14641.0,22.311,22.3389,22.3017,22.311,14641.0
2021-06-11 12:45:00,24.01,24.03,24.0,24.02,14142.0,22.3203,22.3389,22.311,22.3296,14142.0
2021-06-11 12:50:00,24.02,24.04,24.01,24.03,13676.0,22.3296,22.3482,22.3203,22.3389,13676.0
2021-06-11 12:55:00,24.03,24.05,24.02,24.04,22053.0,22.3389,22.3575,22.3296,22.3482,22053.0
2021-06-11 13:00:00,24.04,24.05,24.03,24.04,16205.0,22.3482,22.3575,22.3389,22.3482,16205.0
2021-06-11 13:05:00,24.05,24.09,24.04,24.08,48722.0,22.3575,22.3947,22.3482,22.3854,48722.0
2021-06-11 13:10:00,24.08,24.09,24.06,24.07,21136.0,22.3854,22.3947,22.3668,22.3761,21136.0
2021-06-11 13:15:00,24.06,24.08,24.05,24.05,30223.0,22.3668,22.3854,22.3575,22.3575,30223.0
2021-06-11 13:20:00,24.05,24.08,24.05,24.08,30632.0,22.3575,22.3854,22.3575,22.3854,30632.0
2021-06-11 13:25:00,24.08,24.1,24.05,24.05,80174.0,22.3854,22.404,22.3575,22.3575,80174.0
2021-06-11 13:30:00,24.05,24.11,24.04,24.1,84940.0,22.3575,22.4133,22.3482,22.404,84940.0
2021-06-11 13:35:00,24.1,24.11,24.09,24.11,108685.0,22.404,22.4133,22.3947,22.4133,108685.0
2021-06-11 13:40:00,24.11,24.13,24.09,24.13,44579.0,22.4133,22.4319,22.3947,22.4319,44579.0
2021-06-11 13:45:00,24.12,24.12,24.1,24.11,23128.0,22.4226,22.4226,22.404,22.4133,23128.0
2021-06-11 13:50:00,24.1,24.11,24.09,24.1,23036.0,22.404,22.4133,22.3947,22.404,23036.0
2021-06-11 13:55:00,24.09,24.12,24.09,24.12,43432.0,22.3947,22.4226,22.3947,22.4226,43432.0
2021-06-11 14:00:00,24.12,24.14,24.11,24.13,46777.0,22.4226,22.4412,22.4133,22.4319,46777.0
2021-06-11 14:05:00,24.13,24.14,24.11,24.13,26642.0,22.4319,22.4412,22.4133,22.4319,26642.0
2021-06-11 14:10:00,24.13,24.15,24.12,24.14,26641.0,22.4319,22.4505,22.4226,22.4412,26641.0
2021-06-11 14:15:00,24.13,24.14,24.1,24.11,24692.0,22.4319,22.4412,22.404,22.4133,24692.0
2021-06-11 14:20:00,24.11,24.13,24.09,24.1,88376.0,22.4133,22.4319,22.3947,22.404,88376.0
2021-06-11 14:25:00,24.1,24.13,24.1,24.12,30375.0,22.404,22.4319,22.404,22.4226,30375.0
2021-06-11 14:30:00,24.12,24.13,24.09,24.13,29199.0,22.4226,22.4319,22.3947,22.4319,29199.0
2021-06-11 14:35:00,24.12,24.15,24.12,24.14,18940.0,22.4226,22.4505,22.4226,22.4412,18940.0
2021-06-11 14:40:00,24.14,24.14,24.13,24.14,19051.0,22.4412,22.4412,22.4319,22.4412,19051.0
2021-06-11 14:45:00,24.13,24.16,24.12,24.16,27724.0,22.4319,22.4598,22.4226,22.4598,27724.0
2021-06-11 14:50:00,24.16,24.16,24.14,24.16,20463.0,22.4598,22.4598,22.4412,22.4598,20463.0
2021-06-11 14:55:00,24.16,24.18,24.14,24.18,47983.0,22.4598,22.4784,22.4412,22.4784,47983.0
2021-06-11 15:00:00,24.18,24.21,24.17,24.19,42810.0,22.4784,22.5062,22.4691,22.4877,42810.0
2021-06-11 15:05:00,24.19,24.22,24.18,24.21,48127.0,22.4877,22.5155,22.4784,22.5062,48127.0
2021-06-11 15:10:00,24.22,24.22,24.18,24.19,35850.0,22.5155,22.5155,22.4784,22.4877,35850.0
2021-06-11 15:15:00,24.19,24.19,24.15,24.16,32951.0,22.4877,22.4877,22.4505,22.4598,32951.0
2021-06-11 15:20:00,24.16,24.16,24.11,24.12,51151.0,22.4598,22.4598,22.4133,22.4226,51151.0
2021-06-11 15:25:00,24.12,24.12,24.06,24.07,29096.0,22.4226,22.4226,22.3668,22.3761,29096.0
2021-06-11 15:30:00,24.06,24.08,24.03,24.07,107064.0,22.3668,22.3854,22.3389,22.3761,107064.0
2021-06-11 15:35:00,24.07,24.08,24.04,24.04,38758.0,22.3761,22.3854,22.3482,22.3482,38758.0
2021-06-11 15:40:00,24.04,24.05,23.98,23.98,65536.0,22.3482,22.3575,22.2924,22.2924,65536.0
2021-06-11 15:45:00,23.98,24.0,23.96,23.97,81105.0,22.2924,22.311,22.2738,22.2831,81105.0
2021-06-11 15:50:00,23.98,24.0,23.96,23.98,144089.0,22.2924,22.311,22.2738,22.2924,144089.0
2021-06-11 15:55:00,23.98,24.04,23.96,24.03,273615.0,22.2924,22.3482,22.2738,22.3389,273615.0
2021-06-14 09:30:00,24.17,24.36,24.17,24.3,198548.0,22.4691,22.6457,22.4691,22.5899,198548.0
2021-06-14 09:35:00,24.3,24.35,24.19,24.19,70237.0,22.5899,22.6364,22.4877,22.4877,70237.0
2021-06-14 09:40:00,24.19,24.23,24.1,24.22,68707.0,22.4877,22.5248,22.404,22.5155,68707.0
2021-06-14 09:45:00,24.23,24.31,24.21,24.22,51815.0,22.5248,22.5992,22.5062,22.5155,51815.0
2021-06-14 09:50:00,24.22,24.22,24.07,24.19,148409.0,22.5155,22.5155,22.3761,22.4877,148409.0
2021-06-14 09:55:00,24.17,24.25,24.16,24.23,58976.0,22.4691,22.5434,22.4598,22.5248,58976.0
2021-06-14 10:00:00,24.23,24.24,24.15,24.19,40565.0,22.5248,22.5341,22.4505,22.4877,40565.0
2021-06-14 10:05:00,24.19,24.19,24.1,24.13,12203.0,22.4877,22.4877,22.404,22.4319,12203.0
2021-06-14 10:10:00,24.13,24.15,24.08,24.13,23162.0,22.4319,22.4505,22.3854,22.4319,23162.0
2021-06-14 10:15:00,24.13,24.2,24.12,24.17,24956.0,22.4319,22.497,22.4226,22.4691,24956.0
2021-06-14 10:20:00,24.17,24.23,24.17,24.19,35498.0,22.4691,22.5248,22.4691,22.4877,35498.0
2021-06-14 10:25:00,24.18,24.25,24.16,24.22,38132.0,22.4784,22.5434,22.4598,22.5155,38132.0
2021-06-14 10:30:00,24.23,24.29,24.2,24.24,76971.0,22.5248,22.5806,22.497,22.5341,76971.0
2021-06-14 10:35:00,24.25,24.25,24.18,24.23,43075.0,22.5434,22.5434,22.4784,22.5248,43075.0
2021-06-14 10:40:00,24.22,24.23,24.18,24.21,23754.0,22.5155,22.5248,22.4784,22.5062,23754.0
2021-06-14 10:45:00,24.2,24.21,24.12,24.16,67269.0,22.497,22.5062,22.4226,22.4598,67269.0
2021-06-14 10:50:00,24.17,24.18,24.14,24.16,13310.0,22.4691,22.4784,22.4412,22.4598,13310.0
2021-06-14 10:55:00,24.17,24.17,24.13,24.13,22123.0,22.4691,22.4691,22.4319,22.4319,22123.0
2021-06-14 11:00:00,24.12,24.15,24.11,24.14,23634.0,22.4226,22.4505,22.4133,22.4412,23634.0
2021-06-14 11:05:00,24.14,24.16,24.08,24.12,30469.0,22.4412,22.4598,22.3854,22.4226,30469.0
2021-06-14 11:10:00,24.12,24.14,24.06,24.06,32025.0,22.4226,22.4412,22.3668,22.3668,32025.0
2021-06-14 11:15:00,24.05,24.07,24.03,24.05,94044.0,22.3575,22.3761,22.3389,22.3575,94044.0
2021-06-14 11:20:00,24.05,24.07,24.0,24.06,95973.0,22.3575,22.3761,22.311,22.3668,95973.0
2021-06-14 11:25:00,24.06,24.07,24.03,24.05,23642.0,22.3668,22.3761,22.3389,22.3575,23642.0
2021-06-14 11:30:00,24.04,24.05,23.97,24.0,64917.0,22.3482,22.3575,22.2831,22.311,64917.0
2021-06-14 11:35:00,24.0,24.02,23.95,23.98,55667.0,22.311,22.3296,22.2645,22.2924,55667.0
2021-06-14 11:40:00,23.98,23.98,23.95,23.96,26519.0,22.2924,22.2924,22.2645,22.2738,26519.0
2021-06-14 11:45:00,23.96,24.04,23.95,24.0,37849.0,22.2738,22.3482,22.2645,22.311,37849.0
2021-06-14 11:50:00,24.0,24.0,23.96,23.97,48986.0,22.311,22.311,22.2738,22.2831,48986.0
2021-06-14 11:55:00,23.97,23.98,23.93,23.95,25629.0,22.2831,22.2924,22.246,22.2645,25629.0
2021-06-14 12:00:00,23.95,23.97,23.93,23.95,15312.0,22.2645,22.2831,22.246,22.2645,15312.0
2021-06-14 12:05:00,23.96,23.96,23.9,23.91,37301.0,22.2738,22.2738,22.2181,22.2274,37301.0
2021-06-14 12:10:00,23.91,23.94,23.9,23.92,15488.0,22.2274,22.2553,22.2181,22.2367,15488.0
2021-06-14 12:15:00,23.92,23.93,23.91,23.92,31368.0,22.2367,22.246,22.2274,22.2367,31368.0
2021-06-14 12:20:00,23.92,23.92,23.87,23.87,23381.0,22.2367,22.2367,22.1902,22.1902,23381.0
2021-06-14 12:25:00,23.87,23.87,23.76,23.77,51472.0,22.1902,22.1902,22.0879,22.0972,51472.0
2021-06-14 12:30:00,23.76,23.78,23.73,23.77,47822.0,22.0879,22.1065,22.06,22.0972,47822.0
2021-06-14 12:35:00,23.77,23.79,23.69,23.71,78763.0,22.0972,22.1158,22.0228,22.0414,78763.0
2021-06-14 12:40:00,23.71,23.72,23.69,23.7,44813.0,22.0414,22.0507,22.0228,22.0321,44813.0
2021-06-14 12:45:00,23.69,23.73,23.67,23.67,57247.0,22.0228,22.06,22.0043,22.0043,57247.0
2021-06-14 12:50:00,23.67,23.7,23.67,23.7,24758.0,22.0043,22.0321,22.0043,22.0321,24758.0
2021-06-14 12:55:00,23.7,23.74,23.68,23.68,62714.0,22.0321,22.0693,22.0135,22.0135,62714.0
2021-06-14 13:00:00,23.69,23.72,23.67,23.68,34960.0,22.0228,22.0507,22.0043,22.0135,34960.0
2021-06-14 13:05:00,23.68,23.69,23.66,23.67,50056.0,22.0135,22.0228,21.995,22.0043,50056.0
2021-06-14 13:10:00,23.68,23.69,23.65,23.69,27981.0,22.0135,22.0228,21.9857,22.0228,27981.0
2021-06-14 13:15:00,23.69,23.75,23.67,23.71,54267.0,22.0228,22.0786,22.0043,22.0414,54267.0
2021-06-14 13:20:00,23.7,23.73,23.69,23.7,32775.0,22.0321,22.06,22.0228,22.0321,32775.0
2021-06-14 13:25:00,23.69,23.7,23.62,23.62,59916.0,22.0228,22.0321,21.9578,21.9578,59916.0
2021-06-14 13:30:00,23.62,23.68,23.6,23.62,87459.0,21.9578,22.0135,21.9392,21.9578,87459.0
2021-06-14 13:35:00,23.63,23.65,23.63,23.64,14866.0,21.9671,21.9857,21.9671,21.9764,14866.0
2021-06-14 13:40:00,23.64,23.68,23.63,23.64,36739.0,21.9764,22.0135,21.9671,21.9764,36739.0
2021-06-14 13:45:00,23.64,23.66,23.62,23.64,33177.0,21.9764,21.995,21.9578,21.9764,33177.0
2021-06-14 13:50:00,23.64,23.66,23.62,23.63,54755.0,21.9764,21.995,21.9578,21.9671,54755.0
2021-06-14 13:55:00,23.63,23.63,23.58,23.58,45536.0,21.9671,21.9671,21.9206,21.9206,45536.0
2021-06-14 14:00:00,23.58,23.6,23.54,23.56,37853.0,21.9206,21.9392,21.8834,21.902,37853.0
2021-06-14 14:05:00,23.55,23.55,23.49,23.51,133132.0,21.8927,21.8927,21.8369,21.8555,133132.0
2021-06-14 14:10:00,23.51,23.54,23.51,23.54,11201.0,21.8555,21.8834,21.8555,21.8834,11201.0
2021-06-14 14:15:00,23.53,23.56,23.53,23.54,42470.0,21.8741,21.902,21.8741,21.8834,42470.0
2021-06-14 14:20:00,23.54,23.55,23.49,23.55,42897.0,21.8834,21.8927,21.8369,21.8927,42897.0
2021-06-14 14:25:00,23.55,23.55,23.48,23.5,67982.0,21.8927,21.8927,21.8276,21.8462,67982.0
2021-06-14 14:30:00,23.5,23.54,23.5,23.53,25507.0,21.8462,21.8834,21.8462,21.8741,25507.0
2021-06-14 14:35:00,23.53,23.54,23.49,23.53,39447.0,21.8741,21.8834,21.8369,21.8741,39447.0
2021-06-14 14:40:00,23.53,23.56,23.52,23.55,53217.0,21.8741,21.902,21.8648,21.8927,53217.0
2021-06-14 14:45:00,23.55,23.6,23.54,23.58,49384.0,21.8927,21.9392,21.8834,21.9206,49384.0
2021-06-14 14:50:00,23.58,23.59,23.57,23.58,21173.0,21.9206,21.9299,21.9113,21.9206,21173.0
2021-06-14 14:55:00,23.58,23.59,23.54,23.58,29784.0,21.9206,21.9299,21.8834,21.9206,29784.0
2021-06-14 15:00:00,23.57,23.57,23.51,23.51,29250.0,21.9113,21.9113,21.8555,21.8555,29250.0
2021-06-14 15:05:00,23.51,23.54,23.5,23.51,54674.0,21.8555,21.8834,21.8462,21.8555,54674.0
2021-06-14 15:10:00,23.52,23.54,23.5,23.54,30965.0,21.8648,21.8834,21.8462,21.8834,30965.0
2021-06-14 15:15:00,23.53,23.54,23.51,23.52,53936.0,21.8741,21.8834,21.8555,21.8648,53936.0
2021-06-14 15:20:00,23.53,23.58,23.52,23.57,36339.0,21.8741,21.9206,21.8648,21.9113,36339.0
2021-06-14 15:25:00,23.57,23.57,23.5,23.51,53166.0,21.9113,21.9113,21.8462,21.8555,53166.0
2021-06-14 15:30:00,23.51,23.52,23.47,23.48,85754.0,21.8555,21.8648,21.8183,21.8276,85754.0
2021-06-14 15:35:00,23.48,23.48,23.44,23.46,63977.0,21.8276,21.8276,21.7904,21.809,63977.0
2021-06-14 15:40:00,23.47,23.48,23.45,23.48,86525.0,21.8183,21.8276,21.7997,21.8276,86525.0
2021-06-14 15:45:00,23.48,23.49,23.44,23.47,183339.0,21.8276,21.8369,21.7904,21.8183,183339.0
2021-06-14 15:50:00,23.48,23.52,23.47,23.5,191901.0,21.8276,21.8648,21.8183,21.8462,191901.0
2021-06-14 15:55:00,23.5,23.6,23.5,23.6,347974.0,21.8462,21.9392,21.8462,21.9392,347974.0
2021-06-15 09:30:00,23.5,23.81,23.5,23.72,320370.0,21.8462,22.1344,21.8462,22.0507,320370.0
2021-06-15 09:35:00,23.71,23.79,23.65,23.76,172788.0,22.0414,22.1158,21.9857,22.0879,172788.0
2021-06-15 09:40:00,23.76,23.83,23.75,23.76,108143.0,22.0879,22.153,22.0786,22.0879,108143.0
2021-06-15 09:45:00,23.76,23.85,23.67,23.84,144912.0,22.0879,22.1716,22.0043,22.1623,144912.0
2021-06-15 09:50:00,23.85,23.85,23.75,23.8,39702.0,22.1716,22.1716,22.0786,22.1251,39702.0
2021-06-15 09:55:00,23.8,23.95,23.79,23.89,140760.0,22.1251,22.2645,22.1158,22.2088,140760.0
2021-06-15 10:00:00,23.9,24.02,23.89,24.02,158299.0,22.2181,22.3296,22.2088,22.3296,158299.0
2021-06-15 10:05:00,24.02,24.13,24.02,24.12,99337.0,22.3296,22.4319,22.3296,22.4226,99337.0
2021-06-15 10:10:00,24.12,24.16,23.91,23.95,143995.0,22.4226,22.4598,22.2274,22.2645,143995.0
2021-06-15 10:15:00,23.94,24.01,23.93,24.01,82319.0,22.2553,22.3203,22.246,22.3203,82319.0
2021-06-15 10:20:00,24.0,24.03,23.97,24.0,47599.0,22.311,22.3389,22.2831,22.311,47599.0
2021-06-15 10:25:00,24.0,24.0,23.84,23.86,46577.0,22.311,22.311,22.1623,22.1809,46577.0
2021-06-15 10:30:00,23.87,23.91,23.84,23.89,71695.0,22.1902,22.2274,22.1623,22.2088,71695.0
2021-06-15 10:35:00,23.88,23.92,23.86,23.92,44807.0,22.1995,22.2367,22.1809,22.2367,44807.0
2021-06-15 10:40:00,23.92,23.93,23.87,23.88,28573.0,22.2367,22.246,22.1902,22.1995,28573.0
2021-06-15 10:45:00,23.88,23.88,23.83,23.86,27941.0,22.1995,22.1995,22.153,22.1809,27941.0
2021-06-15 10:50:00,23.86,23.86,23.82,23.83,22510.0,22.1809,22.1809,22.1437,22.153,22510.0
2021-06-15 10:55:00,23.82,23.87,23.82,23.83,26512.0,22.1437,22.1902,22.1437,22.153,26512.0
2021-06-15 11:00:00,23.82,23.82,23.78,23.79,14290.0,22.1437,22.1437,22.1065,22.1158,14290.0
2021-06-15 11:05:00,23.79,23.86,23.78,23.83,21757.0,22.1158,22.1809,22.1065,22.153,21757.0
2021-06-15 11:10:00,23.83,23.84,23.81,23.83,17179.0,22.153,22.1623,22.1344,22.153,17179.0
2021-06-15 11:15:00,23.82,23.86,23.82,23.86,23175.0,22.1437,22.1809,22.1437,22.1809,23175.0
2021-06-15 11:20:00,23.86,23.88,23.85,23.87,43205.0,22.1809,22.1995,22.1716,22.1902,43205.0
2021-06-15 11:25:00,23.86,23.86,23.8,23.8,25914.0,22.1809,22.1809,22.1251,22.1251,25914.0
2021-06-15 11:30:00,23.81,23.85,23.79,23.83,36414.0,22.1344,22.1716,22.1158,22.153,36414.0
2021-06-15 11:35:00,23.84,23.84,23.72,23.75,55217.0,22.1623,22.1623,22.0507,22.0786,55217.0
2021-06-15 11:40:00,23.75,23.76,23.73,23.74,42326.0,22.0786,22.0879,22.06,22.0693,42326.0
2021-06-15 11:45:00,23.75,23.8,23.74,23.77,29480.0,22.0786,22.1251,22.0693,22.0972,29480.0
2021-06-15 11:50:00,23.77,23.77,23.74,23.76,17024.0,22.0972,22.0972,22.0693,22.0879,17024.0
2021-06-15 11:55:00,23.77,23.77,23.71,23.71,29277.0,22.0972,22.0972,22.0414,22.0414,29277.0
2021-06-15 12:00:00,23.72,23.81,23.7,23.8,54104.0,22.0507,22.1344,22.0321,22.1251,54104.0
2021-06-15 12:05:00,23.81,23.93,23.79,23.92,451205.0,22.1344,22.246,22.1158,22.2367,451205.0
2021-06-15 12:10:00,23.92,23.97,23.91,23.93,76543.0,22.2367,22.2831,22.2274,22.246,76543.0
2021-06-15 12:15:00,23.93,23.99,23.93,23.96,73048.0,22.246,22.3017,22.246,22.2738,73048.0
2021-06-15 12:20:00,23.96,24.05,23.95,24.04,80991.0,22.2738,22.3575,22.2645,22.3482,80991.0
2021-06-15 12:25:00,24.04,24.05,24.01,24.02,43973.0,22.3482,22.3575,22.3203,22.3296,43973.0
2021-06-15 12:30:00,24.02,24.05,24.01,24.04,42441.0,22.3296,22.3575,22.3203,22.3482,42441.0
2021-06-15 12:35:00,24.04,24.08,24.02,24.05,45288.0,22.3482,22.3854,22.3296,22.3575,45288.0
2021-06-15 12:40:00,24.05,24.05,24.01,24.04,54224.0,22.3575,22.3575,22.3203,22.3482,54224.0
2021-06-15 12:45:00,24.04,24.09,24.03,24.07,46841.0,22.3482,22.3947,22.3389,22.3761,46841.0
2021-06-15 12:50:00,24.06,24.06,24.03,24.04,33396.0,22.3668,22.3668,22.3389,22.3482,33396.0
2021-06-15 12:55:00,24.04,24.2,24.04,24.2,645077.0,22.3482,22.497,22.3482,22.497,645077.0
2021-06-15 13:00:00,24.2,24.33,24.12,24.18,1060809.0,22.497,22.6178,22.4226,22.4784,1060809.0
2021-06-15 13:05:00,24.19,24.19,24.13,24.13,99697.0,22.4877,22.4877,22.4319,22.4319,99697.0
2021-06-15 13:10:00,24.14,24.16,24.09,24.15,122352.0,22.4412,22.4598,22.3947,22.4505,122352.0
2021-06-15 13:15:00,24.15,24.15,24.1,24.11,57129.0,22.4505,22.4505,22.404,22.4133,57129.0
2021-06-15 13:20:00,24.11,24.13,24.07,24.09,102541.0,22.4133,22.4319,22.3761,22.3947,102541.0
2021-06-15 13:25:00,24.08,24.12,24.07,24.1,26016.0,22.3854,22.4226,22.3761,22.404,26016.0
2021-06-15 13:30:00,24.1,24.13,24.09,24.12,50274.0,22.404,22.4319,22.3947,22.4226,50274.0
2021-06-15 13:35:00,24.12,24.16,24.11,24.15,39809.0,22.4226,22.4598,22.4133,22.4505,39809.0
2021-06-15 13:40:00,24.15,24.2,24.15,24.17,191386.0,22.4505,22.497,22.4505,22.4691,191386.0
2021-06-15 13:45:00,24.17,24.18,24.11,24.12,54268.0,22.4691,22.4784,22.4133,22.4226,54268.0
2021-06-15 13:50:00,24.12,24.15,24.11,24.13,28706.0,22.4226,22.4505,22.4133,22.4319,28706.0
2021-06-15 13:55:00,24.14,24.21,24.12,24.17,113313.0,22.4412,22.5062,22.4226,22.4691,113313.0
2021-06-15 14:00:00,24.17,24.21,24.16,24.19,77802.0,22.4691,22.5062,22.4598,22.4877,77802.0
2021-06-15 14:05:00,24.18,24.2,24.18,24.18,42102.0,22.4784,22.497,22.4784,22.4784,42102.0
2021-06-15 14:10:00,24.18,24.2,24.17,24.18,45133.0,22.4784,22.497,22.4691,22.4784,45133.0
2021-06-15 14:15:00,24.18,24.2,24.18,24.2,36739.0,22.4784,22.497,22.4784,22.497,36739.0
2021-06-15 14:20:00,24.19,24.2,24.16,24.18,55000.0,22.4877,22.497,22.4598,22.4784,55000.0
2021-06-15 14:25:00,24.18,24.25,24.16,24.23,76787.0,22.4784,22.5434,22.4598,22.5248,76787.0
2021-06-15 14:30:00,24.23,24.23,24.19,24.21,64302.0,22.5248,22.5248,22.4877,22.5062,64302.0
2021-06-15 14:35:00,24.21,24.22,24.18,24.18,54123.0,22.5062,22.5155,22.4784,22.4784,54123.0
2021-06-15 14:40:00,24.18,24.2,24.18,24.19,72741.0,22.4784,22.497,22.4784,22.4877,72741.0
2021-06-15 14:45:00,24.19,24.21,24.18,24.19,34829.0,22.4877,22.5062,22.4784,22.4877,34829.0
2021-06-15 14:50:00,24.19,24.23,24.18,24.23,28304.0,22.4877,22.5248,22.4784,22.5248,28304.0
2021-06-15 14:55:00,24.23,24.24,24.21,24.21,33005.0,22.5248,22.5341,22.5062,22.5062,33005.0
2021-06-15 15:00:00,24.22,24.24,24.17,24.19,96677.0,22.5155,22.5341,22.4691,22.4877,96677.0
2021-06-15 15:05:00,24.19,24.21,24.18,24.19,39672.0,22.4877,22.5062,22.4784,22.4877,39672.0
2021-06-15 15:10:00,24.19,24.21,24.18,24.19,25551.0,22.4877,22.5062,22.4784,22.4877,25551.0
2021-06-15 15:15:00,24.19,24.22,24.18,24.21,49510.0,22.4877,22.5155,22.4784,22.5062,49510.0
2021-06-15 15:20:00,24.21,24.24,24.21,24.23,110218.0,22.5062,22.5341,22.5062,22.5248,110218.0
2021-06-15 15:25:00,24.23,24.26,24.21,24.22,138910.0,22.5248,22.5527,22.5062,22.5155,138910.0
2021-06-15 15:30:00,24.21,24.22,24.18,24.2,107518.0,22.5062,22.5155,22.4784,22.497,107518.0
2021-06-15 15:35:00,24.2,24.2,24.14,24.16,138519.0,22.497,22.497,22.4412,22.4598,138519.0
2021-06-15 15:40:00,24.16,24.2,24.15,24.19,203643.0,22.4598,22.497,22.4505,22.4877,203643.0
2021-06-15 15:45:00,24.19,24.2,24.18,24.2,279271.0,22.4877,22.497,22.4784,22.497,279271.0
2021-06-15 15:50:00,24.2,24.21,24.17,24.2,407312.0,22.497,22.5062,22.4691,22.497,407312.0
2021-06-15 15:55:00,24.19,24.21,24.17,24.2,604932.0,22.4877,22.5062,22.4691,22.497,604932.0
2021-06-16 09:30:00,24.03,24.16,24.0,24.09,191161.0,22.3389,22.4598,22.311,22.3947,191161.0
2021-06-16 09:35:00,24.09,24.13,23.94,23.96,105820.0,22.3947,22.4319,22.2553,22.2738,105820.0
2021-06-16 09:40:00,23.95,24.0,23.92,24.0,77457.0,22.2645,22.311,22.2367,22.311,77457.0
2021-06-16 09:45:00,24.01,24.01,23.9,23.9,83619.0,22.3203,22.3203,22.2181,22.2181,83619.0
2021-06-16 09:50:00,23.9,23.95,23.88,23.95,63039.0,22.2181,22.2645,22.1995,22.2645,63039.0
2021-06-16 09:55:00,23.95,23.95,23.84,23.9,58401.0,22.2645,22.2645,22.1623,22.2181,58401.0
2021-06-16 10:00:00,23.9,23.93,23.81,23.85,45841.0,22.2181,22.246,22.1344,22.1716,45841.0
2021-06-16 10:05:00,23.85,23.89,23.83,23.86,34380.0,22.1716,22.2088,22.153,22.1809,34380.0
2021-06-16 10:10:00,23.87,23.93,23.83,23.86,65751.0,22.1902,22.246,22.153,22.1809,65751.0
2021-06-16 10:15:00,23.86,23.94,23.86,23.9,25013.0,22.1809,22.2553,22.1809,22.2181,25013.0
2021-06-16 10:20:00,23.9,23.98,23.9,23.94,67972.0,22.2181,22.2924,22.2181,22.2553,67972.0
2021-06-16 10:25:00,23.95,23.99,23.95,23.98,42990.0,22.2645,22.3017,22.2645,22.2924,42990.0
2021-06-16 10:30:00,23.98,24.13,23.97,24.13,73659.0,22.2924,22.4319,22.2831,22.4319,73659.0
2021-06-16 10:35:00,24.12,24.19,24.09,24.19,80764.0,22.4226,22.4877,22.3947,22.4877,80764.0
2021-06-16 10:40:00,24.19,24.25,24.18,24.25,124386.0,22.4877,22.5434,22.4784,22.5434,124386.0
2021-06-16 10:45:00,24.25,24.35,24.23,24.33,89047.0,22.5434,22.6364,22.5248,22.6178,89047.0
2021-06-16 10:50:00,24.33,24.34,24.24,24.27,74871.0,22.6178,22.6271,22.5341,22.562,74871.0
2021-06-16 10:55:00,24.26,24.27,24.15,24.21,74906.0,22.5527,22.562,22.4505,22.5062,74906.0
2021-06-16 11:00:00,24.21,24.32,24.21,24.3,76809.0,22.5062,22.6085,22.5062,22.5899,76809.0
2021-06-16 11:05:00,24.3,24.31,24.25,24.29,45817.0,22.5899,22.5992,22.5434,22.5806,45817.0
2021-06-16 11:10:00,24.29,24.33,24.26,24.29,78279.0,22.5806,22.6178,22.5527,22.5806,78279.0
2021-06-16 11:15:00,24.29,24.31,24.26,24.26,65214.0,22.5806,22.5992,22.5527,22.5527,65214.0
2021-06-16 11:20:00,24.27,24.31,24.25,24.3,38548.0,22.562,22.5992,22.5434,22.5899,38548.0
2021-06-16 11:25:00,24.29,24.32,24.28,24.3,125694.0,22.5806,22.6085,22.5713,22.5899,125694.0
2021-06-16 11:30:00,24.3,24.38,24.28,24.36,83244.0,22.5899,22.6643,22.5713,22.6457,83244.0
2021-06-16 11:35:00,24.36,24.4,24.32,24.38,518558.0,22.6457,22.6829,22.6085,22.6643,518558.0
2021-06-16 11:40:00,24.38,24.39,24.3,24.33,264040.0,22.6643,22.6736,22.5899,22.6178,264040.0
2021-06-16 11:45:00,24.34,24.36,24.3,24.33,87588.0,22.6271,22.6457,22.5899,22.6178,87588.0
2021-06-16 11:50:00,24.33,24.39,24.3,24.37,352556.0,22.6178,22.6736,22.5899,22.655,352556.0
2021-06-16 11:55:00,24.36,24.36,24.27,24.3,156303.0,22.6457,22.6457,22.562,22.5899,156303.0
2021-06-16 12:00:00,24.3,24.44,24.29,24.43,265532.0,22.5899,22.7201,22.5806,22.7108,265532.0
2021-06-16 12:05:00,24.43,24.43,24.29,24.3,110000.0,22.7108,22.7108,22.5806,22.5899,110000.0
2021-06-16 12:10:00,24.3,24.3,24.19,24.19,95920.0,22.5899,22.5899,22.4877,22.4877,95920.0
2021-06-16 12:15:00,24.19,24.2,24.11,24.16,177813.0,22.4877,22.497,22.4133,22.4598,177813.0
2021-06-16 12:20:00,24.16,24.17,24.11,24.13,51283.0,22.4598,22.4691,22.4133,22.4319,51283.0
2021-06-16 12:25:00,24.12,24.15,24.11,24.12,28204.0,22.4226,22.4505,22.4133,22.4226,28204.0
2021-06-16 12:30:00,24.12,24.12,24.05,24.07,63105.0,22.4226,22.4226,22.3575,22.3761,63105.0
2021-06-16 12:35:00,24.07,24.09,24.03,24.04,32826.0,22.3761,22.3947,22.3389,22.3482,32826.0
2021-06-16 12:40:00,24.04,24.04,24.0,24.02,31490.0,22.3482,22.3482,22.311,22.3296,31490.0
2021-06-16 12:45:00,24.01,24.03,24.0,24.02,43658.0,22.3203,22.3389,22.311,22.3296,43658.0
2021-06-16 12:50:00,24.02,24.04,23.99,24.01,20963.0,22.3296,22.3482,22.3017,22.3203,20963.0
2021-06-16 12:55:00,24.0,24.04,23.98,24.0,14191.0,22.311,22.3482,22.2924,22.311,14191.0
2021-06-16 13:00:00,24.0,24.0,23.92,23.95,32557.0,22.311,22.311,22.2367,22.2645,32557.0
2021-06-16 13:05:00,23.95,23.96,23.88,23.9,29958.0,22.2645,22.2738,22.1995,22.2181,29958.0
2021-06-16 13:10:00,23.9,23.95,23.89,23.94,21399.0,22.2181,22.2645,22.2088,22.2553,21399.0
2021-06-16 13:15:00,23.95,23.97,23.89,23.89,24098.0,22.2645,22.2831,22.2088,22.2088,24098.0
2021-06-16 13:20:00,23.89,23.91,23.85,23.91,54268.0,22.2088,22.2274,22.1716,22.2274,54268.0
2021-06-16 13:25:00,23.91,23.92,23.87,23.88,30411.0,22.2274,22.2367,22.1902,22.1995,30411.0
2021-06-16 13:30:00,23.88,23.91,23.87,23.9,21411.0,22.1995,22.2274,22.1902,22.2181,21411.0
2021-06-16 13:35:00,23.91,23.93,23.87,23.92,26152.0,22.2274,22.246,22.1902,22.2367,26152.0
2021-06-16 13:40:00,23.93,23.95,23.91,23.92,22749.0,22.246,22.2645,22.2274,22.2367,22749.0
2021-06-16 13:45:00,23.93,23.94,23.89,23.9,23111.0,22.246,22.2553,22.2088,22.2181,23111.0
2021-06-16 13:50:00,23.9,23.98,23.86,23.96,23319.0,22.2181,22.2924,22.1809,22.2738,23319.0
2021-06-16 13:55:00,23.96,24.02,23.95,23.97,40177.0,22.2738,22.3296,22.2645,22.2831,40177.0
2021-06-16 14:00:00,23.97,23.97,23.69,23.84,182188.0,22.2831,22.2831,22.0228,22.1623,182188.0
2021-06-16 14:05:00,23.85,24.04,23.85,23.99,106557.0,22.1716,22.3482,22.1716,22.3017,106557.0
2021-06-16 14:10:00,23.99,24.1,23.97,24.0,62834.0,22.3017,22.404,22.2831,22.311,62834.0
2021-06-16 14:15:00,24.01,24.01,23.85,23.89,71104.0,22.3203,22.3203,22.1716,22.2088,71104.0
2021-06-16 14:20:00,23.89,23.95,23.87,23.93,36268.0,22.2088,22.2645,22.1902,22.246,36268.0
2021-06-16 14:25:00,23.94,24.04,23.93,24.0,53287.0,22.2553,22.3482,22.246,22.311,53287.0
2021-06-16 14:30:00,24.0,24.06,23.88,24.01,87680.0,22.311,22.3668,22.1995,22.3203,87680.0
2021-06-16 14:35:00,24.01,24.11,23.97,24.03,92949.0,22.3203,22.4133,22.2831,22.3389,92949.0
2021-06-16 14:40:00,24.03,24.03,23.84,23.85,78079.0,22.3389,22.3389,22.1623,22.1716,78079.0
2021-06-16 14:45:00,23.84,23.89,23.79,23.8,100361.0,22.1623,22.2088,22.1158,22.1251,100361.0
2021-06-16 14:50:00,23.81,23.92,23.79,23.89,31603.0,22.1344,22.2367,22.1158,22.2088,31603.0
2021-06-16 14:55:00,23.89,23.94,23.86,23.91,38752.0,22.2088,22.2553,22.1809,22.2274,38752.0
2021-06-16 15:00:00,23.91,23.94,23.89,23.94,36223.0,22.2274,22.2553,22.2088,22.2553,36223.0
2021-06-16 15:05:00,23.94,23.97,23.92,23.96,41810.0,22.2553,22.2831,22.2367,22.2738,41810.0
2021-06-16 15:10:00,23.97,24.04,23.96,24.04,37966.0,22.2831,22.3482,22.2738,22.3482,37966.0
2021-06-16 15:15:00,24.04,24.15,24.02,24.14,76783.0,22.3482,22.4505,22.3296,22.4412,76783.0
2021-06-16 15:20:00,24.15,24.22,24.13,24.2,95081.0,22.4505,22.5155,22.4319,22.497,95081.0
2021-06-16 15:25:00,24.2,24.23,24.16,24.17,177922.0,22.497,22.5248,22.4598,22.4691,177922.0
2021-06-16 15:30:00,24.17,24.19,24.13,24.16,89410.0,22.4691,22.4877,22.4319,22.4598,89410.0
2021-06-16 15:35:00,24.16,24.16,24.1,24.15,76884.0,22.4598,22.4598,22.404,22.4505,76884.0
2021-06-16 15:40:00,24.14,24.16,24.08,24.13,139942.0,22.4412,22.4598,22.3854,22.4319,139942.0
2021-06-16 15:45:00,24.13,24.17,24.12,24.14,165776.0,22.4319,22.4691,22.4226,22.4412,165776.0
2021-06-16 15:50:00,24.14,24.17,24.09,24.12,169349.0,22.4412,22.4691,22.3947,22.4226,169349.0
2021-06-16 15:55:00,24.12,24.16,24.09,24.09,396664.0,22.4226,22.4598,22.3947,22.3947,396664.0
2021-06-17 09:30:00,24.07,24.32,24.06,24.29,295959.0,22.3761,22.6085,22.3668,22.5806,295959.0
2021-06-17 09:35:00,24.3,24.31,24.16,24.28,140753.0,22.5899,22.5992,22.4598,22.5713,140753.0
2021-06-17 09:40:00,24.28,24.28,24.12,24.18,172421.0,22.5713,22.5713,22.4226,22.4784,172421.0
2021-06-17 09:45:00,24.18,24.18,24.04,24.05,252255.0,22.4784,22.4784,22.3482,22.3575,252255.0
2021-06-17 09:50:00,24.04,24.08,23.89,23.95,84754.0,22.3482,22.3854,22.2088,22.2645,84754.0
2021-06-17 09:55:00,23.95,23.96,23.88,23.91,89435.0,22.2645,22.2738,22.1995,22.2274,89435.0
2021-06-17 10:00:00,23.92,23.96,23.66,23.77,122356.0,22.2367,22.2738,21.995,22.0972,122356.0
2021-06-17 10:05:00,23.78,23.8,23.63,23.67,179197.0,22.1065,22.1251,21.9671,22.0043,179197.0
2021-06-17 10:10:00,23.66,23.68,23.63,23.68,95677.0,21.995,22.0135,21.9671,22.0135,95677.0
2021-06-17 10:15:00,23.67,23.68,23.57,23.63,82930.0,22.0043,22.0135,21.9113,21.9671,82930.0
2021-06-17 10:20:00,23.63,23.63,23.53,23.59,185330.0,21.9671,21.9671,21.8741,21.9299,185330.0
2021-06-17 10:25:00,23.59,23.62,23.49,23.52,104641.0,21.9299,21.9578,21.8369,21.8648,104641.0
2021-06-17 10:30:00,23.52,23.55,23.48,23.55,71632.0,21.8648,21.8927,21.8276,21.8927,71632.0
2021-06-17 10:35:00,23.56,23.58,23.42,23.43,104637.0,21.902,21.9206,21.7718,21.7811,104637.0
2021-06-17 10:40:00,23.43,23.48,23.35,23.44,119982.0,21.7811,21.8276,21.7068,21.7904,119982.0
2021-06-17 10:45:00,23.44,23.46,23.32,23.32,94410.0,21.7904,21.809,21.6789,21.6789,94410.0
2021-06-17 10:50:00,23.32,23.37,23.3,23.31,78639.0,21.6789,21.7254,21.6603,21.6696,78639.0
2021-06-17 10:55:00,23.32,23.32,23.21,23.22,135525.0,21.6789,21.6789,21.5766,21.5859,135525.0
2021-06-17 11:00:00,23.21,23.22,23.12,23.12,98761.0,21.5766,21.5859,21.493,21.493,98761.0
2021-06-17 11:05:00,23.12,23.12,22.96,23.01,199965.0,21.493,21.493,21.3442,21.3907,199965.0
2021-06-17 11:10:00,23.02,23.03,22.88,22.89,114434.0,21.4,21.4093,21.2698,21.2791,114434.0
2021-06-17 11:15:00,22.89,22.93,22.86,22.88,109998.0,21.2791,21.3163,21.2513,21.2698,109998.0
2021-06-17 11:20:00,22.87,22.96,22.83,22.87,117935.0,21.2606,21.3442,21.2234,21.2606,117935.0
2021-06-17 11:25:00,22.87,23.0,22.85,22.96,197953.0,21.2606,21.3814,21.242,21.3442,197953.0
2021-06-17 11:30:00,22.97,23.01,22.94,22.95,191761.0,21.3535,21.3907,21.3256,21.3349,191761.0
2021-06-17 11:35:00,22.95,22.99,22.92,22.98,361147.0,21.3349,21.3721,21.307,21.3628,361147.0
2021-06-17 11:40:00,22.97,22.97,22.74,22.79,110889.0,21.3535,21.3535,21.1397,21.1862,110889.0
2021-06-17 11:45:00,22.79,22.79,22.65,22.66,273801.0,21.1862,21.1862,21.056,21.0653,273801.0
2021-06-17 11:50:00,22.66,22.66,22.51,22.52,180430.0,21.0653,21.0653,20.9259,20.9352,180430.0
2021-06-17 11:55:00,22.52,22.56,22.47,22.51,160260.0,20.9352,20.9724,20.8887,20.9259,160260.0
2021-06-17 12:00:00,22.51,22.62,22.5,22.56,201965.0,20.9259,21.0281,20.9166,20.9724,201965.0
2021-06-17 12:05:00,22.55,22.59,22.49,22.49,365020.0,20.9631,21.0003,20.9073,20.9073,365020.0
2021-06-17 12:10:00,22.5,22.5,22.25,22.36,436056.0,20.9166,20.9166,20.6842,20.7864,436056.0
2021-06-17 12:15:00,22.36,22.41,22.34,22.39,120242.0,20.7864,20.8329,20.7678,20.8143,120242.0
2021-06-17 12:20:00,22.38,22.43,22.32,22.42,125222.0,20.805,20.8515,20.7493,20.8422,125222.0
2021-06-17 12:25:00,22.42,22.49,22.4,22.4,415767.0,20.8422,20.9073,20.8236,20.8236,415767.0
2021-06-17 12:30:00,22.41,22.5,22.37,22.48,85778.0,20.8329,20.9166,20.7957,20.898,85778.0
2021-06-17 12:35:00,22.47,22.63,22.44,22.62,112455.0,20.8887,21.0374,20.8608,21.0281,112455.0
2021-06-17 12:40:00,22.62,22.71,22.62,22.67,298990.0,21.0281,21.1118,21.0281,21.0746,298990.0
2021-06-17 12:45:00,22.67,22.84,22.67,22.84,74949.0,21.0746,21.2327,21.0746,21.2327,74949.0
2021-06-17 12:50:00,22.83,22.9,22.82,22.86,129113.0,21.2234,21.2884,21.2141,21.2513,129113.0
2021-06-17 12:55:00,22.85,22.88,22.8,22.87,121230.0,21.242,21.2698,21.1955,21.2606,121230.0
2021-06-17 13:00:00,22.86,22.95,22.85,22.91,62024.0,21.2513,21.3349,21.242,21.2977,62024.0
2021-06-17 13:05:00,22.91,22.96,22.81,22.94,98510.0,21.2977,21.3442,21.2048,21.3256,98510.0
2021-06-17 13:10:00,22.94,22.94,22.84,22.86,66117.0,21.3256,21.3256,21.2327,21.2513,66117.0
2021-06-17 13:15:00,22.85,22.89,22.81,22.89,43799.0,21.242,21.2791,21.2048,21.2791,43799.0
2021-06-17 13:20:00,22.9,22.9,22.84,22.89,46209.0,21.2884,21.2884,21.2327,21.2791,46209.0
2021-06-17 13:25:00,22.89,22.91,22.83,22.85,48062.0,21.2791,21.2977,21.2234,21.242,48062.0
2021-06-17 13:30:00,22.85,22.92,22.84,22.9,86564.0,21.242,21.307,21.2327,21.2884,86564.0
2021-06-17 13:35:00,22.9,22.93,22.88,22.88,44913.0,21.2884,21.3163,21.2698,21.2698,44913.0
2021-06-17 13:40:00,22.89,22.94,22.84,22.94,30165.0,21.2791,21.3256,21.2327,21.3256,30165.0
2021-06-17 13:45:00,22.94,22.96,22.92,22.95,45418.0,21.3256,21.3442,21.307,21.3349,45418.0
2021-06-17 13:50:00,22.94,22.94,22.88,22.9,52767.0,21.3256,21.3256,21.2698,21.2884,52767.0
2021-06-17 13:55:00,22.9,22.93,22.88,22.92,124908.0,21.2884,21.3163,21.2698,21.307,124908.0
2021-06-17 14:00:00,22.92,22.93,22.87,22.91,79489.0,21.307,21.3163,21.2606,21.2977,79489.0
2021-06-17 14:05:00,22.91,22.94,22.82,22.83,75278.0,21.2977,21.3256,21.2141,21.2234,75278.0
2021-06-17 14:10:00,22.83,22.86,22.81,22.84,41182.0,21.2234,21.2513,21.2048,21.2327,41182.0
2021-06-17 14:15:00,22.84,22.88,22.8,22.81,102285.0,21.2327,21.2698,21.1955,21.2048,102285.0
2021-06-17 14:20:00,22.82,22.82,22.75,22.79,44422.0,21.2141,21.2141,21.149,21.1862,44422.0
2021-06-17 14:25:00,22.79,22.82,22.77,22.78,59417.0,21.1862,21.2141,21.1676,21.1769,59417.0
2021-06-17 14:30:00,22.78,22.79,22.72,22.77,85418.0,21.1769,21.1862,21.1211,21.1676,85418.0
2021-06-17 14:35:00,22.78,22.78,22.69,22.71,70877.0,21.1769,21.1769,21.0932,21.1118,70877.0
2021-06-17 14:40:00,22.7,22.74,22.67,22.68,50172.0,21.1025,21.1397,21.0746,21.0839,50172.0
2021-06-17 14:45:00,22.68,22.7,22.66,22.68,59176.0,21.0839,21.1025,21.0653,21.0839,59176.0
2021-06-17 14:50:00,22.68,22.68,22.62,22.64,107869.0,21.0839,21.0839,21.0281,21.0467,107869.0
2021-06-17 14:55:00,22.65,22.72,22.64,22.71,199058.0,21.056,21.1211,21.0467,21.1118,199058.0
2021-06-17 15:00:00,22.71,22.74,22.66,22.71,108838.0,21.1118,21.1397,21.0653,21.1118,108838.0
2021-06-17 15:05:00,22.71,22.71,22.65,22.66,72476.0,21.1118,21.1118,21.056,21.0653,72476.0
2021-06-17 15:10:00,22.66,22.68,22.6,22.61,95906.0,21.0653,21.0839,21.0096,21.0188,95906.0
2021-06-17 15:15:00,22.6,22.62,22.56,22.62,158609.0,21.0096,21.0281,20.9724,21.0281,158609.0
2021-06-17 15:20:00,22.62,22.66,22.61,22.64,76384.0,21.0281,21.0653,21.0188,21.0467,76384.0
2021-06-17 15:25:00,22.64,22.74,22.64,22.7,46904.0,21.0467,21.1397,21.0467,21.1025,46904.0
2021-06-17 15:30:00,22.7,22.78,22.69,22.76,112490.0,21.1025,21.1769,21.0932,21.1583,112490.0
2021-06-17 15:35:00,22.76,22.84,22.75,22.83,162246.0,21.1583,21.2327,21.149,21.2234,162246.0
2021-06-17 15:40:00,22.83,22.83,22.77,22.79,128698.0,21.2234,21.2234,21.1676,21.1862,128698.0
2021-06-17 15:45:00,22.79,22.79,22.72,22.75,206090.0,21.1862,21.1862,21.1211,21.149,206090.0
2021-06-17 15:50:00,22.76,22.82,22.73,22.77,268337.0,21.1583,21.2141,21.1304,21.1676,268337.0
2021-06-17 15:55:00,22.77,22.79,22.7,22.72,460643.0,21.1676,21.1862,21.1025,21.1211,460643.0
2021-06-18 09:30:00,22.22,22.5,21.97,22.02,1680168.0,20.6563,20.9166,20.4239,20.4704,1680168.0
2021-06-18 09:35:00,22.02,22.18,21.92,22.13,231977.0,20.4704,20.6191,20.3774,20.5726,231977.0
2021-06-18 09:40:00,22.14,22.31,22.14,22.27,154651.0,20.5819,20.74,20.5819,20.7028,154651.0
2021-06-18 09:45:00,22.27,22.43,22.18,22.39,90041.0,20.7028,20.8515,20.6191,20.8143,90041.0
2021-06-18 09:50:00,22.39,22.4,22.18,22.24,191832.0,20.8143,20.8236,20.6191,20.6749,191832.0
2021-06-18 09:55:00,22.23,22.24,22.11,22.22,110728.0,20.6656,20.6749,20.554,20.6563,110728.0
2021-06-18 10:00:00,22.22,22.47,22.22,22.29,183823.0,20.6563,20.8887,20.6563,20.7214,183823.0
2021-06-18 10:05:00,22.29,22.38,22.27,22.32,64535.0,20.7214,20.805,20.7028,20.7493,64535.0
2021-06-18 10:10:00,22.32,22.45,22.3,22.34,78239.0,20.7493,20.8701,20.7307,20.7678,78239.0
2021-06-18 10:15:00,22.34,22.35,22.26,22.28,101961.0,20.7678,20.7771,20.6935,20.7121,101961.0
2021-06-18 10:20:00,22.29,22.34,22.2,22.32,89715.0,20.7214,20.7678,20.6377,20.7493,89715.0
2021-06-18 10:25:00,22.31,22.35,22.2,22.26,136123.0,20.74,20.7771,20.6377,20.6935,136123.0
2021-06-18 10:30:00,22.26,22.26,22.18,22.21,53353.0,20.6935,20.6935,20.6191,20.647,53353.0
2021-06-18 10:35:00,22.21,22.27,22.21,22.21,54735.0,20.647,20.7028,20.647,20.647,54735.0
2021-06-18 10:40:00,22.21,22.22,22.1,22.12,142356.0,20.647,20.6563,20.5447,20.5633,142356.0
2021-06-18 10:45:00,22.13,22.26,22.12,22.24,58517.0,20.5726,20.6935,20.5633,20.6749,58517.0
2021-06-18 10:50:00,22.25,22.32,22.23,22.23,48819.0,20.6842,20.7493,20.6656,20.6656,48819.0
2021-06-18 10:55:00,22.23,22.31,22.23,22.3,25764.0,20.6656,20.74,20.6656,20.7307,25764.0
2021-06-18 11:00:00,22.29,22.32,22.23,22.31,137713.0,20.7214,20.7493,20.6656,20.74,137713.0
2021-06-18 11:05:00,22.32,22.32,22.28,22.3,27763.0,20.7493,20.7493,20.7121,20.7307,27763.0
2021-06-18 11:10:00,22.3,22.48,22.3,22.38,182093.0,20.7307,20.898,20.7307,20.805,182093.0
2021-06-18 11:15:00,22.38,22.38,22.27,22.31,85321.0,20.805,20.805,20.7028,20.74,85321.0
2021-06-18 11:20:00,22.3,22.41,22.3,22.41,60607.0,20.7307,20.8329,20.7307,20.8329,60607.0
2021-06-18 11:25:00,22.42,22.43,22.26,22.3,53595.0,20.8422,20.8515,20.6935,20.7307,53595.0
2021-06-18 11:30:00,22.3,22.35,22.28,22.32,47210.0,20.7307,20.7771,20.7121,20.7493,47210.0
2021-06-18 11:35:00,22.31,22.37,22.31,22.34,42957.0,20.74,20.7957,20.74,20.7678,42957.0
2021-06-18 11:40:00,22.34,22.37,22.33,22.35,30683.0,20.7678,20.7957,20.7586,20.7771,30683.0
2021-06-18 11:45:00,22.35,22.35,22.25,22.27,65424.0,20.7771,20.7771,20.6842,20.7028,65424.0
2021-06-18 11:50:00,22.27,22.27,22.23,22.25,46294.0,20.7028,20.7028,20.6656,20.6842,46294.0
2021-06-18 11:55:00,22.26,22.28,22.17,22.19,41537.0,20.6935,20.7121,20.6098,20.6284,41537.0
2021-06-18 12:00:00,22.18,22.18,22.09,22.1,62057.0,20.6191,20.6191,20.5354,20.5447,62057.0
2021-06-18 12:05:00,22.1,22.2,22.1,22.19,63236.0,20.5447,20.6377,20.5447,20.6284,63236.0
2021-06-18 12:10:00,22.18,22.21,22.16,22.2,33781.0,20.6191,20.647,20.6005,20.6377,33781.0
2021-06-18 12:15:00,22.21,22.27,22.21,22.27,36754.0,20.647,20.7028,20.647,20.7028,36754.0
2021-06-18 12:20:00,22.27,22.29,22.24,22.26,65841.0,20.7028,20.7214,20.6749,20.6935,65841.0
2021-06-18 12:25:00,22.26,22.26,22.2,22.21,114203.0,20.6935,20.6935,20.6377,20.647,114203.0
2021-06-18 12:30:00,22.21,22.23,22.16,22.17,31235.0,20.647,20.6656,20.6005,20.6098,31235.0
2021-06-18 12:35:00,22.18,22.18,22.1,22.11,57121.0,20.6191,20.6191,20.5447,20.554,57121.0
2021-06-18 12:40:00,22.11,22.11,22.07,22.11,47053.0,20.554,20.554,20.5168,20.554,47053.0
2021-06-18 12:45:00,22.1,22.11,22.08,22.09,35730.0,20.5447,20.554,20.5261,20.5354,35730.0
2021-06-18 12:50:00,22.1,22.12,22.07,22.11,31075.0,20.5447,20.5633,20.5168,20.554,31075.0
2021-06-18 12:55:00,22.11,22.11,22.05,22.06,19115.0,20.554,20.554,20.4983,20.5076,19115.0
2021-06-18 13:00:00,22.05,22.08,22.05,22.07,35984.0,20.4983,20.5261,20.4983,20.5168,35984.0
2021-06-18 13:05:00,22.06,22.1,22.05,22.09,41661.0,20.5076,20.5447,20.4983,20.5354,41661.0
2021-06-18 13:10:00,22.09,22.13,22.08,22.13,23128.0,20.5354,20.5726,20.5261,20.5726,23128.0
2021-06-18 13:15:00,22.14,22.15,22.11,22.12,29763.0,20.5819,20.5912,20.554,20.5633,29763.0
2021-06-18 13:20:00,22.12,22.14,22.06,22.09,79724.0,20.5633,20.5819,20.5076,20.5354,79724.0
2021-06-18 13:25:00,22.09,22.13,22.07,22.07,87513.0,20.5354,20.5726,20.5168,20.5168,87513.0
2021-06-18 13:30:00,22.07,22.14,22.06,22.13,53061.0,20.5168,20.5819,20.5076,20.5726,53061.0
2021-06-18 13:35:00,22.14,22.14,22.09,22.09,33282.0,20.5819,20.5819,20.5354,20.5354,33282.0
2021-06-18 13:40:00,22.09,22.15,22.09,22.12,66388.0,20.5354,20.5912,20.5354,20.5633,66388.0
2021-06-18 13:45:00,22.12,22.14,22.1,22.13,26453.0,20.5633,20.5819,20.5447,20.5726,26453.0
2021-06-18 13:50:00,22.13,22.15,22.09,22.14,46722.0,20.5726,20.5912,20.5354,20.5819,46722.0
2021-06-18 13:55:00,22.14,22.15,22.12,22.14,12320.0,20.5819,20.5912,20.5633,20.5819,12320.0
2021-06-18 14:00:00,22.14,22.21,22.11,22.2,58440.0,20.5819,20.647,20.554,20.6377,58440.0
2021-06-18 14:05:00,22.19,22.22,22.18,22.19,100114.0,20.6284,20.6563,20.6191,20.6284,100114.0
2021-06-18 14:10:00,22.19,22.23,22.18,22.2,37801.0,20.6284,20.6656,20.6191,20.6377,37801.0
2021-06-18 14:15:00,22.2,22.21,22.19,22.21,30085.0,20.6377,20.647,20.6284,20.647,30085.0
2021-06-18 14:20:00,22.21,22.24,22.2,22.2,22028.0,20.647,20.6749,20.6377,20.6377,22028.0
2021-06-18 14:25:00,22.2,22.23,22.18,22.22,32296.0,20.6377,20.6656,20.6191,20.6563,32296.0
2021-06-18 14:30:00,22.22,22.22,22.15,22.15,27640.0,20.6563,20.6563,20.5912,20.5912,27640.0
2021-06-18 14:35:00,22.16,22.16,22.12,22.14,23088.0,20.6005,20.6005,20.5633,20.5819,23088.0
2021-06-18 14:40:00,22.14,22.14,22.1,22.12,21163.0,20.5819,20.5819,20.5447,20.5633,21163.0
2021-06-18 14:45:00,22.12,22.13,22.1,22.13,51674.0,20.5633,20.5726,20.5447,20.5726,51674.0
2021-06-18 14:50:00,22.13,22.16,22.12,22.13,47091.0,20.5726,20.6005,20.5633,20.5726,47091.0
2021-06-18 14:55:00,22.13,22.14,22.08,22.09,47597.0,20.5726,20.5819,20.5261,20.5354,47597.0
2021-06-18 15:00:00,22.08,22.12,22.06,22.09,49093.0,20.5261,20.5633,20.5076,20.5354,49093.0
2021-06-18 15:05:00,22.09,22.1,22.04,22.06,94477.0,20.5354,20.5447,20.489,20.5076,94477.0
2021-06-18 15:10:00,22.06,22.14,22.05,22.14,48110.0,20.5076,20.5819,20.4983,20.5819,48110.0
2021-06-18 15:15:00,22.13,22.19,22.12,22.18,111907.0,20.5726,20.6284,20.5633,20.6191,111907.0
2021-06-18 15:20:00,22.19,22.2,22.11,22.16,180449.0,20.6284,20.6377,20.554,20.6005,180449.0
2021-06-18 15:25:00,22.17,22.17,22.07,22.07,103136.0,20.6098,20.6098,20.5168,20.5168,103136.0
2021-06-18 15:30:00,22.07,22.12,22.07,22.07,87353.0,20.5168,20.5633,20.5168,20.5168,87353.0
2021-06-18 15:35:00,22.07,22.08,22.02,22.07,156551.0,20.5168,20.5261,20.4704,20.5168,156551.0
2021-06-18 15:40:00,22.07,22.08,22.01,22.07,170516.0,20.5168,20.5261,20.4611,20.5168,170516.0
2021-06-18 15:45:00,22.07,22.08,21.97,22.02,230202.0,20.5168,20.5261,20.4239,20.4704,230202.0
2021-06-18 15:50:00,22.02,22.13,22.01,22.1,255522.0,20.4704,20.5726,20.4611,20.5447,255522.0
2021-06-18 15:55:00,22.1,22.1,21.97,21.98,629320.0,20.5447,20.5447,20.4239,20.4332,629320.0
2021-06-21 09:30:00,22.26,22.45,22.22,22.32,173477.0,20.6935,20.8701,20.6563,20.7493,173477.0
2021-06-21 09:35:00,22.31,22.65,22.31,22.62,158175.0,20.74,21.056,20.74,21.0281,158175.0
2021-06-21 09:40:00,22.63,22.63,22.54,22.55,105017.0,21.0374,21.0374,20.9538,20.9631,105017.0
2021-06-21 09:45:00,22.54,22.65,22.49,22.64,82098.0,20.9538,21.056,20.9073,21.0467,82098.0
2021-06-21 09:50:00,22.63,22.63,22.54,22.58,84361.0,21.0374,21.0374,20.9538,20.991,84361.0
2021-06-21 09:55:00,22.57,22.58,22.5,22.52,71247.0,20.9817,20.991,20.9166,20.9352,71247.0
2021-06-21 10:00:00,22.52,22.65,22.51,22.64,81233.0,20.9352,21.056,20.9259,21.0467,81233.0
2021-06-21 10:05:00,22.65,22.8,22.63,22.77,134812.0,21.056,21.1955,21.0374,21.1676,134812.0
2021-06-21 10:10:00,22.78,22.81,22.75,22.8,121935.0,21.1769,21.2048,21.149,21.1955,121935.0
2021-06-21 10:15:00,22.8,22.91,22.8,22.88,75998.0,21.1955,21.2977,21.1955,21.2698,75998.0
2021-06-21 10:20:00,22.9,23.04,22.89,23.03,233805.0,21.2884,21.4186,21.2791,21.4093,233805.0
2021-06-21 10:25:00,23.04,23.17,23.03,23.09,193723.0,21.4186,21.5394,21.4093,21.4651,193723.0
2021-06-21 10:30:00,23.09,23.12,22.99,23.0,203658.0,21.4651,21.493,21.3721,21.3814,203658.0
2021-06-21 10:35:00,23.0,23.03,22.9,22.94,85842.0,21.3814,21.4093,21.2884,21.3256,85842.0
2021-06-21 10:40:00,22.94,22.97,22.89,22.89,84436.0,21.3256,21.3535,21.2791,21.2791,84436.0
2021-06-21 10:45:00,22.9,22.94,22.89,22.91,55706.0,21.2884,21.3256,21.2791,21.2977,55706.0
2021-06-21 10:50:00,22.9,22.94,22.87,22.91,57121.0,21.2884,21.3256,21.2606,21.2977,57121.0
2021-06-21 10:55:00,22.92,22.96,22.88,22.96,58996.0,21.307,21.3442,21.2698,21.3442,58996.0
2021-06-21 11:00:00,22.95,22.96,22.81,22.82,82710.0,21.3349,21.3442,21.2048,21.2141,82710.0
2021-06-21 11:05:00,22.83,22.83,22.74,22.77,120821.0,21.2234,21.2234,21.1397,21.1676,120821.0
2021-06-21 11:10:00,22.77,22.85,22.75,22.84,84524.0,21.1676,21.242,21.149,21.2327,84524.0
2021-06-21 11:15:00,22.84,22.88,22.81,22.88,56834.0,21.2327,21.2698,21.2048,21.2698,56834.0
2021-06-21 11:20:00,22.88,22.91,22.84,22.88,37368.0,21.2698,21.2977,21.2327,21.2698,37368.0
2021-06-21 11:25:00,22.88,22.9,22.83,22.83,47688.0,21.2698,21.2884,21.2234,21.2234,47688.0
2021-06-21 11:30:00,22.84,22.9,22.84,22.89,25943.0,21.2327,21.2884,21.2327,21.2791,25943.0
2021-06-21 11:35:00,22.88,22.94,22.87,22.92,35340.0,21.2698,21.3256,21.2606,21.307,35340.0
2021-06-21 11:40:00,22.91,22.96,22.91,22.93,52874.0,21.2977,21.3442,21.2977,21.3163,52874.0
2021-06-21 11:45:00,22.94,22.98,22.94,22.96,52214.0,21.3256,21.3628,21.3256,21.3442,52214.0
2021-06-21 11:50:00,22.96,23.05,22.95,23.03,77464.0,21.3442,21.4279,21.3349,21.4093,77464.0
2021-06-21 11:55:00,23.03,23.05,23.0,23.01,44919.0,21.4093,21.4279,21.3814,21.3907,44919.0
2021-06-21 12:00:00,23.02,23.06,23.02,23.04,32701.0,21.4,21.4372,21.4,21.4186,32701.0
2021-06-21 12:05:00,23.04,23.06,23.0,23.02,49979.0,21.4186,21.4372,21.3814,21.4,49979.0
2021-06-21 12:10:00,23.02,23.09,23.01,23.08,31253.0,21.4,21.4651,21.3907,21.4558,31253.0
2021-06-21 12:15:00,23.08,23.09,23.06,23.09,36982.0,21.4558,21.4651,21.4372,21.4651,36982.0
2021-06-21 12:20:00,23.08,23.11,23.06,23.11,60812.0,21.4558,21.4837,21.4372,21.4837,60812.0
2021-06-21 12:25:00,23.11,23.12,23.07,23.1,29069.0,21.4837,21.493,21.4465,21.4744,29069.0
2021-06-21 12:30:00,23.11,23.18,23.06,23.08,355924.0,21.4837,21.5487,21.4372,21.4558,355924.0
2021-06-21 12:35:00,23.08,23.11,23.02,23.07,152388.0,21.4558,21.4837,21.4,21.4465,152388.0
2021-06-21 12:40:00,23.08,23.11,23.04,23.1,54378.0,21.4558,21.4837,21.4186,21.4744,54378.0
2021-06-21 12:45:00,23.1,23.16,23.1,23.12,41957.0,21.4744,21.5301,21.4744,21.493,41957.0
2021-06-21 12:50:00,23.12,23.15,23.1,23.11,27668.0,21.493,21.5208,21.4744,21.4837,27668.0
2021-06-21 12:55:00,23.1,23.12,23.09,23.1,21704.0,21.4744,21.493,21.4651,21.4744,21704.0
2021-06-21 13:00:00,23.11,23.12,23.1,23.12,19930.0,21.4837,21.493,21.4744,21.493,19930.0
2021-06-21 13:05:00,23.12,23.18,23.12,23.14,43829.0,21.493,21.5487,21.493,21.5115,43829.0
2021-06-21 13:10:00,23.14,23.17,23.12,23.17,36517.0,21.5115,21.5394,21.493,21.5394,36517.0
2021-06-21 13:15:00,23.16,23.25,23.16,23.22,110376.0,21.5301,21.6138,21.5301,21.5859,110376.0
2021-06-21 13:20:00,23.22,23.25,23.2,23.21,55390.0,21.5859,21.6138,21.5673,21.5766,55390.0
2021-06-21 13:25:00,23.2,23.29,23.19,23.28,60657.0,21.5673,21.651,21.558,21.6417,60657.0
2021-06-21 13:30:00,23.28,23.33,23.28,23.31,55049.0,21.6417,21.6882,21.6417,21.6696,55049.0
2021-06-21 13:35:00,23.32,23.42,23.31,23.42,109123.0,21.6789,21.7718,21.6696,21.7718,109123.0
2021-06-21 13:40:00,23.42,23.44,23.31,23.35,94722.0,21.7718,21.7904,21.6696,21.7068,94722.0
2021-06-21 13:45:00,23.35,23.39,23.34,23.34,45696.0,21.7068,21.744,21.6975,21.6975,45696.0
2021-06-21 13:50:00,23.34,23.35,23.31,23.35,47453.0,21.6975,21.7068,21.6696,21.7068,47453.0
2021-06-21 13:55:00,23.34,23.4,23.33,23.39,68521.0,21.6975,21.7533,21.6882,21.744,68521.0
2021-06-21 14:00:00,23.4,23.41,23.33,23.33,96519.0,21.7533,21.7625,21.6882,21.6882,96519.0
2021-06-21 14:05:00,23.33,23.36,23.31,23.31,40894.0,21.6882,21.7161,21.6696,21.6696,40894.0
2021-06-21 14:10:00,23.31,23.37,23.3,23.35,91462.0,21.6696,21.7254,21.6603,21.7068,91462.0
2021-06-21 14:15:00,23.35,23.39,23.34,23.38,56003.0,21.7068,21.744,21.6975,21.7347,56003.0
2021-06-21 14:20:00,23.38,23.38,23.34,23.35,52987.0,21.7347,21.7347,21.6975,21.7068,52987.0
2021-06-21 14:25:00,23.36,23.4,23.35,23.39,66607.0,21.7161,21.7533,21.7068,21.744,66607.0
2021-06-21 14:30:00,23.39,23.4,23.35,23.39,39905.0,21.744,21.7533,21.7068,21.744,39905.0
2021-06-21 14:35:00,23.39,23.41,23.38,23.38,76683.0,21.744,21.7625,21.7347,21.7347,76683.0
2021-06-21 14:40:00,23.39,23.39,23.35,23.36,72273.0,21.744,21.744,21.7068,21.7161,72273.0
2021-06-21 14:45:00,23.36,23.36,23.32,23.34,53940.0,21.7161,21.7161,21.6789,21.6975,53940.0
2021-06-21 14:50:00,23.34,23.42,23.33,23.41,59456.0,21.6975,21.7718,21.6882,21.7625,59456.0
2021-06-21 14:55:00,23.41,23.43,23.4,23.41,71803.0,21.7625,21.7811,21.7533,21.7625,71803.0
2021-06-21 15:00:00,23.42,23.44,23.39,23.44,56622.0,21.7718,21.7904,21.744,21.7904,56622.0
2021-06-21 15:05:00,23.44,23.49,23.43,23.48,102393.0,21.7904,21.8369,21.7811,21.8276,102393.0
2021-06-21 15:10:00,23.47,23.48,23.41,23.43,108696.0,21.8183,21.8276,21.7625,21.7811,108696.0
2021-06-21 15:15:00,23.42,23.46,23.41,23.43,113480.0,21.7718,21.809,21.7625,21.7811,113480.0
2021-06-21 15:20:00,23.43,23.43,23.29,23.3,176876.0,21.7811,21.7811,21.651,21.6603,176876.0
2021-06-21 15:25:00,23.31,23.42,23.3,23.4,481347.0,21.6696,21.7718,21.6603,21.7533,481347.0
2021-06-21 15:30:00,23.39,23.43,23.38,23.4,167972.0,21.744,21.7811,21.7347,21.7533,167972.0
2021-06-21 15:35:00,23.4,23.42,23.36,23.38,148474.0,21.7533,21.7718,21.7161,21.7347,148474.0
2021-06-21 15:40:00,23.38,23.39,23.3,23.3,110752.0,21.7347,21.744,21.6603,21.6603,110752.0
2021-06-21 15:45:00,23.3,23.37,23.3,23.36,191089.0,21.6603,21.7254,21.6603,21.7161,191089.0
2021-06-21 15:50:00,23.36,23.38,23.31,23.34,272155.0,21.7161,21.7347,21.6696,21.6975,272155.0
2021-06-21 15:55:00,23.34,23.36,23.3,23.35,499951.0,21.6975,21.7161,21.6603,21.7068,499951.0
2021-06-22 09:30:00,23.2,23.26,23.02,23.07,191409.0,21.5673,21.6231,21.4,21.4465,191409.0
2021-06-22 09:35:00,23.05,23.08,22.92,23.08,266111.0,21.4279,21.4558,21.307,21.4558,266111.0
2021-06-22 09:40:00,23.08,23.38,23.07,23.35,123333.0,21.4558,21.7347,21.4465,21.7068,123333.0
2021-06-22 09:45:00,23.34,23.47,23.31,23.41,194165.0,21.6975,21.8183,21.6696,21.7625,194165.0
2021-06-22 09:50:00,23.42,23.43,23.23,23.25,145405.0,21.7718,21.7811,21.5952,21.6138,145405.0
2021-06-22 09:55:00,23.25,23.28,23.2,23.28,65224.0,21.6138,21.6417,21.5673,21.6417,65224.0
2021-06-22 10:00:00,23.28,23.28,23.15,23.2,85506.0,21.6417,21.6417,21.5208,21.5673,85506.0
2021-06-22 10:05:00,23.21,23.3,23.15,23.24,57398.0,21.5766,21.6603,21.5208,21.6045,57398.0
2021-06-22 10:10:00,23.24,23.38,23.24,23.34,45730.0,21.6045,21.7347,21.6045,21.6975,45730.0
2021-06-22 10:15:00,23.34,23.43,23.34,23.39,52963.0,21.6975,21.7811,21.6975,21.744,52963.0
2021-06-22 10:20:00,23.37,23.4,23.34,23.39,35473.0,21.7254,21.7533,21.6975,21.744,35473.0
2021-06-22 10:25:00,23.39,23.43,23.36,23.41,31761.0,21.744,21.7811,21.7161,21.7625,31761.0
2021-06-22 10:30:00,23.41,23.46,23.33,23.39,49071.0,21.7625,21.809,21.6882,21.744,49071.0
2021-06-22 10:35:00,23.39,23.39,23.36,23.38,44226.0,21.744,21.744,21.7161,21.7347,44226.0
2021-06-22 10:40:00,23.38,23.5,23.37,23.49,62488.0,21.7347,21.8462,21.7254,21.8369,62488.0
2021-06-22 10:45:00,23.49,23.54,23.48,23.53,71949.0,21.8369,21.8834,21.8276,21.8741,71949.0
2021-06-22 10:50:00,23.53,23.56,23.49,23.55,68588.0,21.8741,21.902,21.8369,21.8927,68588.0
2021-06-22 10:55:00,23.55,23.57,23.52,23.55,32972.0,21.8927,21.9113,21.8648,21.8927,32972.0
2021-06-22 11:00:00,23.55,23.55,23.51,23.54,33146.0,21.8927,21.8927,21.8555,21.8834,33146.0
2021-06-22 11:05:00,23.54,23.55,23.5,23.52,28268.0,21.8834,21.8927,21.8462,21.8648,28268.0
2021-06-22 11:10:00,23.52,23.54,23.5,23.53,91074.0,21.8648,21.8834,21.8462,21.8741,91074.0
2021-06-22 11:15:00,23.54,23.56,23.49,23.49,34401.0,21.8834,21.902,21.8369,21.8369,34401.0
2021-06-22 11:20:00,23.49,23.53,23.44,23.46,38838.0,21.8369,21.8741,21.7904,21.809,38838.0
2021-06-22 11:25:00,23.46,23.48,23.38,23.43,44677.0,21.809,21.8276,21.7347,21.7811,44677.0
2021-06-22 11:30:00,23.42,23.46,23.41,23.43,29531.0,21.7718,21.809,21.7625,21.7811,29531.0
2021-06-22 11:35:00,23.44,23.44,23.28,23.29,72879.0,21.7904,21.7904,21.6417,21.651,72879.0
2021-06-22 11:40:00,23.28,23.31,23.25,23.26,47563.0,21.6417,21.6696,21.6138,21.6231,47563.0
2021-06-22 11:45:00,23.26,23.28,23.23,23.27,74822.0,21.6231,21.6417,21.5952,21.6324,74822.0
2021-06-22 11:50:00,23.27,23.33,23.25,23.3,38652.0,21.6324,21.6882,21.6138,21.6603,38652.0
2021-06-22 11:55:00,23.3,23.32,23.26,23.28,25371.0,21.6603,21.6789,21.6231,21.6417,25371.0
2021-06-22 12:00:00,23.28,23.37,23.27,23.35,46591.0,21.6417,21.7254,21.6324,21.7068,46591.0
2021-06-22 12:05:00,23.36,23.36,23.26,23.27,55268.0,21.7161,21.7161,21.6231,21.6324,55268.0
2021-06-22 12:10:00,23.28,23.28,23.23,23.26,57377.0,21.6417,21.6417,21.5952,21.6231,57377.0
2021-06-22 12:15:00,23.26,23.29,23.26,23.28,64036.0,21.6231,21.651,21.6231,21.6417,64036.0
2021-06-22 12:20:00,23.29,23.31,23.26,23.31,39302.0,21.651,21.6696,21.6231,21.6696,39302.0
2021-06-22 12:25:00,23.32,23.33,23.29,23.32,31481.0,21.6789,21.6882,21.651,21.6789,31481.0
2021-06-22 12:30:00,23.32,23.33,23.31,23.32,15109.0,21.6789,21.6882,21.6696,21.6789,15109.0
2021-06-22 12:35:00,23.33,23.34,23.31,23.34,59801.0,21.6882,21.6975,21.6696,21.6975,59801.0
2021-06-22 12:40:00,23.34,23.38,23.32,23.38,19674.0,21.6975,21.7347,21.6789,21.7347,19674.0
2021-06-22 12:45:00,23.38,23.43,23.35,23.42,26663.0,21.7347,21.7811,21.7068,21.7718,26663.0
2021-06-22 12:50:00,23.43,23.43,23.4,23.4,16993.0,21.7811,21.7811,21.7533,21.7533,16993.0
2021-06-22 12:55:00,23.41,23.41,23.38,23.39,14888.0,21.7625,21.7625,21.7347,21.744,14888.0
2021-06-22 13:00:00,23.39,23.46,23.38,23.45,27465.0,21.744,21.809,21.7347,21.7997,27465.0
2021-06-22 13:05:00,23.45,23.48,23.43,23.46,19512.0,21.7997,21.8276,21.7811,21.809,19512.0
2021-06-22 13:10:00,23.47,23.48,23.44,23.45,16795.0,21.8183,21.8276,21.7904,21.7997,16795.0
2021-06-22 13:15:00,23.45,23.46,23.4,23.41,28889.0,21.7997,21.809,21.7533,21.7625,28889.0
2021-06-22 13:20:00,23.41,23.42,23.39,23.42,20157.0,21.7625,21.7718,21.744,21.7718,20157.0
2021-06-22 13:25:00,23.42,23.42,23.37,23.42,26309.0,21.7718,21.7718,21.7254,21.7718,26309.0
2021-06-22 13:30:00,23.42,23.42,23.38,23.39,18430.0,21.7718,21.7718,21.7347,21.744,18430.0
2021-06-22 13:35:00,23.39,23.41,23.39,23.39,11241.0,21.744,21.7625,21.744,21.744,11241.0
2021-06-22 13:40:00,23.39,23.43,23.39,23.42,30814.0,21.744,21.7811,21.744,21.7718,30814.0
2021-06-22 13:45:00,23.42,23.46,23.4,23.44,23141.0,21.7718,21.809,21.7533,21.7904,23141.0
2021-06-22 13:50:00,23.44,23.44,23.42,23.44,4800.0,21.7904,21.7904,21.7718,21.7904,4800.0
2021-06-22 13:55:00,23.43,23.44,23.42,23.42,25926.0,21.7811,21.7904,21.7718,21.7718,25926.0
2021-06-22 14:00:00,23.42,23.43,23.38,23.43,65694.0,21.7718,21.7811,21.7347,21.7811,65694.0
2021-06-22 14:05:00,23.43,23.45,23.42,23.44,23692.0,21.7811,21.7997,21.7718,21.7904,23692.0
2021-06-22 14:10:00,23.43,23.47,23.41,23.47,26554.0,21.7811,21.8183,21.7625,21.8183,26554.0
2021-06-22 14:15:00,23.46,23.5,23.46,23.5,19588.0,21.809,21.8462,21.809,21.8462,19588.0
2021-06-22 14:20:00,23.5,23.53,23.49,23.53,24156.0,21.8462,21.8741,21.8369,21.8741,24156.0
2021-06-22 14:25:00,23.52,23.55,23.51,23.54,24601.0,21.8648,21.8927,21.8555,21.8834,24601.0
2021-06-22 14:30:00,23.54,23.55,23.52,23.55,22934.0,21.8834,21.8927,21.8648,21.8927,22934.0
2021-06-22 14:35:00,23.55,23.56,23.52,23.56,41751.0,21.8927,21.902,21.8648,21.902,41751.0
2021-06-22 14:40:00,23.56,23.56,23.53,23.55,20085.0,21.902,21.902,21.8741,21.8927,20085.0
2021-06-22 14:45:00,23.55,23.56,23.54,23.55,15624.0,21.8927,21.902,21.8834,21.8927,15624.0
2021-06-22 14:50:00,23.55,23.58,23.54,23.57,30903.0,21.8927,21.9206,21.8834,21.9113,30903.0
2021-06-22 14:55:00,23.57,23.58,23.54,23.55,26662.0,21.9113,21.9206,21.8834,21.8927,26662.0
2021-06-22 15:00:00,23.54,23.58,23.54,23.57,33991.0,21.8834,21.9206,21.8834,21.9113,33991.0
2021-06-22 15:05:00,23.58,23.59,23.55,23.57,37688.0,21.9206,21.9299,21.8927,21.9113,37688.0
2021-06-22 15:10:00,23.58,23.59,23.53,23.55,43019.0,21.9206,21.9299,21.8741,21.8927,43019.0
2021-06-22 15:15:00,23.55,23.58,23.54,23.57,57675.0,21.8927,21.9206,21.8834,21.9113,57675.0
2021-06-22 15:20:00,23.57,23.59,23.54,23.54,56561.0,21.9113,21.9299,21.8834,21.8834,56561.0
2021-06-22 15:25:00,23.54,23.56,23.53,23.55,33662.0,21.8834,21.902,21.8741,21.8927,33662.0
2021-06-22 15:30:00,23.55,23.57,23.54,23.55,43535.0,21.8927,21.9113,21.8834,21.8927,43535.0
2021-06-22 15:35:00,23.55,23.57,23.5,23.52,90187.0,21.8927,21.9113,21.8462,21.8648,90187.0
2021-06-22 15:40:00,23.52,23.52,23.48,23.49,71398.0,21.8648,21.8648,21.8276,21.8369,71398.0
2021-06-22 15:45:00,23.5,23.52,23.48,23.51,120510.0,21.8462,21.8648,21.8276,21.8555,120510.0
2021-06-22 15:50:00,23.5,23.51,23.47,23.51,140692.0,21.8462,21.8555,21.8183,21.8555,140692.0
2021-06-22 15:55:00,23.51,23.52,23.49,23.49,242594.0,21.8555,21.8648,21.8369,21.8369,242594.0
2021-06-23 09:30:00,23.82,24.11,23.77,23.92,304015.0,22.1437,22.4133,22.0972,22.2367,304015.0
2021-06-23 09:35:00,23.92,24.13,23.92,24.13,219229.0,22.2367,22.4319,22.2367,22.4319,219229.0
2021-06-23 09:40:00,24.13,24.21,24.07,24.21,113458.0,22.4319,22.5062,22.3761,22.5062,113458.0
2021-06-23 09:45:00,24.21,24.34,24.2,24.33,184783.0,22.5062,22.6271,22.497,22.6178,184783.0
2021-06-23 09:50:00,24.33,24.4,24.3,24.34,252644.0,22.6178,22.6829,22.5899,22.6271,252644.0
2021-06-23 09:55:00,24.33,24.34,24.17,24.18,176916.0,22.6178,22.6271,22.4691,22.4784,176916.0
2021-06-23 10:00:00,24.17,24.21,24.09,24.18,136598.0,22.4691,22.5062,22.3947,22.4784,136598.0
2021-06-23 10:05:00,24.19,24.25,24.16,24.23,99726.0,22.4877,22.5434,22.4598,22.5248,99726.0
2021-06-23 10:10:00,24.23,24.26,24.19,24.19,129295.0,22.5248,22.5527,22.4877,22.4877,129295.0
2021-06-23 10:15:00,24.18,24.18,24.09,24.13,69728.0,22.4784,22.4784,22.3947,22.4319,69728.0
2021-06-23 10:20:00,24.12,24.13,24.09,24.11,35888.0,22.4226,22.4319,22.3947,22.4133,35888.0
2021-06-23 10:25:00,24.11,24.14,24.05,24.09,91990.0,22.4133,22.4412,22.3575,22.3947,91990.0
2021-06-23 10:30:00,24.09,24.25,24.09,24.17,183150.0,22.3947,22.5434,22.3947,22.4691,183150.0
2021-06-23 10:35:00,24.17,24.22,24.13,24.21,57927.0,22.4691,22.5155,22.4319,22.5062,57927.0
2021-06-23 10:40:00,24.21,24.22,24.16,24.18,83090.0,22.5062,22.5155,22.4598,22.4784,83090.0
2021-06-23 10:45:00,24.19,24.22,24.16,24.18,55911.0,22.4877,22.5155,22.4598,22.4784,55911.0
2021-06-23 10:50:00,24.17,24.22,24.12,24.18,160900.0,22.4691,22.5155,22.4226,22.4784,160900.0
2021-06-23 10:55:00,24.18,24.21,24.16,24.18,39850.0,22.4784,22.5062,22.4598,22.4784,39850.0
2021-06-23 11:00:00,24.18,24.19,24.11,24.12,54809.0,22.4784,22.4877,22.4133,22.4226,54809.0
2021-06-23 11:05:00,24.12,24.14,24.09,24.12,43959.0,22.4226,22.4412,22.3947,22.4226,43959.0
2021-06-23 11:10:00,24.11,24.14,24.03,24.04,52206.0,22.4133,22.4412,22.3389,22.3482,52206.0
2021-06-23 11:15:00,24.05,24.07,24.03,24.05,24855.0,22.3575,22.3761,22.3389,22.3575,24855.0
2021-06-23 11:20:00,24.05,24.05,23.98,24.0,133150.0,22.3575,22.3575,22.2924,22.311,133150.0
2021-06-23 11:25:00,23.99,24.0,23.92,23.94,54035.0,22.3017,22.311,22.2367,22.2553,54035.0
2021-06-23 11:30:00,23.94,23.95,23.84,23.86,203699.0,22.2553,22.2645,22.1623,22.1809,203699.0
2021-06-23 11:35:00,23.86,23.9,23.84,23.88,115659.0,22.1809,22.2181,22.1623,22.1995,115659.0
2021-06-23 11:40:00,23.88,23.93,23.85,23.9,72755.0,22.1995,22.246,22.1716,22.2181,72755.0
2021-06-23 11:45:00,23.9,23.91,23.87,23.9,67403.0,22.2181,22.2274,22.1902,22.2181,67403.0
2021-06-23 11:50:00,23.89,23.93,23.88,23.92,49878.0,22.2088,22.246,22.1995,22.2367,49878.0
2021-06-23 11:55:00,23.92,23.94,23.89,23.91,68068.0,22.2367,22.2553,22.2088,22.2274,68068.0
2021-06-23 12:00:00,23.91,23.95,23.9,23.95,249046.0,22.2274,22.2645,22.2181,22.2645,249046.0
2021-06-23 12:05:00,23.95,23.95,23.84,23.93,676139.0,22.2645,22.2645,22.1623,22.246,676139.0
2021-06-23 12:10:00,23.93,23.95,23.89,23.89,192053.0,22.246,22.2645,22.2088,22.2088,192053.0
2021-06-23 12:15:00,23.89,23.9,23.83,23.83,30250.0,22.2088,22.2181,22.153,22.153,30250.0
2021-06-23 12:20:00,23.83,23.89,23.83,23.89,58623.0,22.153,22.2088,22.153,22.2088,58623.0
2021-06-23 12:25:00,23.89,23.95,23.89,23.89,50579.0,22.2088,22.2645,22.2088,22.2088,50579.0
2021-06-23 12:30:00,23.9,23.91,23.83,23.85,35363.0,22.2181,22.2274,22.153,22.1716,35363.0
2021-06-23 12:35:00,23.85,23.88,23.73,23.73,124183.0,22.1716,22.1995,22.06,22.06,124183.0
2021-06-23 12:40:00,23.73,23.75,23.7,23.73,56355.0,22.06,22.0786,22.0321,22.06,56355.0
2021-06-23 12:45:00,23.74,23.76,23.63,23.64,50528.0,22.0693,22.0879,21.9671,21.9764,50528.0
2021-06-23 12:50:00,23.64,23.66,23.59,23.59,112499.0,21.9764,21.995,21.9299,21.9299,112499.0
2021-06-23 12:55:00,23.59,23.59,23.5,23.55,218548.0,21.9299,21.9299,21.8462,21.8927,218548.0
2021-06-23 13:00:00,23.55,23.6,23.52,23.58,68206.0,21.8927,21.9392,21.8648,21.9206,68206.0
2021-06-23 13:05:00,23.59,23.64,23.58,23.62,65007.0,21.9299,21.9764,21.9206,21.9578,65007.0
2021-06-23 13:10:00,23.63,23.67,23.61,23.66,32643.0,21.9671,22.0043,21.9485,21.995,32643.0
2021-06-23 13:15:00,23.66,23.67,23.6,23.62,61098.0,21.995,22.0043,21.9392,21.9578,61098.0
2021-06-23 13:20:00,23.62,23.66,23.61,23.62,37704.0,21.9578,21.995,21.9485,21.9578,37704.0
2021-06-23 13:25:00,23.63,23.67,23.62,23.63,45904.0,21.9671,22.0043,21.9578,21.9671,45904.0
2021-06-23 13:30:00,23.62,23.68,23.59,23.68,47691.0,21.9578,22.0135,21.9299,22.0135,47691.0
2021-06-23 13:35:00,23.68,23.72,23.67,23.69,45407.0,22.0135,22.0507,22.0043,22.0228,45407.0
2021-06-23 13:40:00,23.7,23.71,23.66,23.66,87319.0,22.0321,22.0414,21.995,21.995,87319.0
2021-06-23 13:45:00,23.66,23.69,23.62,23.66,45781.0,21.995,22.0228,21.9578,21.995,45781.0
2021-06-23 13:50:00,23.66,23.71,23.66,23.71,25653.0,21.995,22.0414,21.995,22.0414,25653.0
2021-06-23 13:55:00,23.7,23.76,23.7,23.75,37519.0,22.0321,22.0879,22.0321,22.0786,37519.0
2021-06-23 14:00:00,23.75,23.78,23.73,23.73,66882.0,22.0786,22.1065,22.06,22.06,66882.0
2021-06-23 14:05:00,23.73,23.74,23.72,23.73,17455.0,22.06,22.0693,22.0507,22.06,17455.0
2021-06-23 14:10:00,23.73,23.75,23.7,23.7,32306.0,22.06,22.0786,22.0321,22.0321,32306.0
2021-06-23 14:15:00,23.7,23.7,23.67,23.68,22620.0,22.0321,22.0321,22.0043,22.0135,22620.0
2021-06-23 14:20:00,23.68,23.7,23.65,23.67,42296.0,22.0135,22.0321,21.9857,22.0043,42296.0
2021-06-23 14:25:00,23.67,23.69,23.65,23.68,37823.0,22.0043,22.0228,21.9857,22.0135,37823.0
2021-06-23 14:30:00,23.67,23.68,23.63,23.64,38500.0,22.0043,22.0135,21.9671,21.9764,38500.0
2021-06-23 14:35:00,23.65,23.65,23.61,23.61,34118.0,21.9857,21.9857,21.9485,21.9485,34118.0
2021-06-23 14:40:00,23.62,23.67,23.61,23.66,33167.0,21.9578,22.0043,21.9485,21.995,33167.0
2021-06-23 14:45:00,23.66,23.68,23.65,23.66,40221.0,21.995,22.0135,21.9857,21.995,40221.0
2021-06-23 14:50:00,23.67,23.7,23.65,23.7,35095.0,22.0043,22.0321,21.9857,22.0321,35095.0
2021-06-23 14:55:00,23.7,23.76,23.69,23.75,41480.0,22.0321,22.0879,22.0228,22.0786,41480.0
2021-06-23 15:00:00,23.75,23.75,23.72,23.73,35330.0,22.0786,22.0786,22.0507,22.06,35330.0
2021-06-23 15:05:00,23.72,23.73,23.67,23.69,39560.0,22.0507,22.06,22.0043,22.0228,39560.0
2021-06-23 15:10:00,23.69,23.69,23.64,23.66,40982.0,22.0228,22.0228,21.9764,21.995,40982.0
2021-06-23 15:15:00,23.66,23.66,23.61,23.63,57489.0,21.995,21.995,21.9485,21.9671,57489.0
2021-06-23 15:20:00,23.63,23.67,23.61,23.66,44286.0,21.9671,22.0043,21.9485,21.995,44286.0
2021-06-23 15:25:00,23.67,23.71,23.66,23.69,35493.0,22.0043,22.0414,21.995,22.0228,35493.0
2021-06-23 15:30:00,23.7,23.71,23.65,23.67,91241.0,22.0321,22.0414,21.9857,22.0043,91241.0
2021-06-23 15:35:00,23.67,23.68,23.63,23.66,51419.0,22.0043,22.0135,21.9671,21.995,51419.0
2021-06-23 15:40:00,23.66,23.7,23.64,23.64,206168.0,21.995,22.0321,21.9764,21.9764,206168.0
2021-06-23 15:45:00,23.64,23.65,23.56,23.57,143959.0,21.9764,21.9857,21.902,21.9113,143959.0
2021-06-23 15:50:00,23.57,23.58,23.53,23.55,150140.0,21.9113,21.9206,21.8741,21.8927,150140.0
2021-06-23 15:55:00,23.55,23.58,23.5,23.51,452794.0,21.8927,21.9206,21.8462,21.8555,452794.0
2021-06-24 09:30:00,23.66,23.78,23.48,23.48,193457.0,21.995,22.1065,21.8276,21.8276,193457.0
2021-06-24 09:35:00,23.48,23.6,23.43,23.58,86519.0,21.8276,21.9392,21.7811,21.9206,86519.0
2021-06-24 09:40:00,23.59,23.65,23.55,23.57,56401.0,21.9299,21.9857,21.8927,21.9113,56401.0
2021-06-24 09:45:00,23.57,23.62,23.54,23.56,79849.0,21.9113,21.9578,21.8834,21.902,79849.0
2021-06-24 09:50:00,23.55,23.56,23.47,23.51,40002.0,21.8927,21.902,21.8183,21.8555,40002.0
2021-06-24 09:55:00,23.51,23.53,23.36,23.38,40990.0,21.8555,21.8741,21.7161,21.7347,40990.0
2021-06-24 10:00:00,23.38,23.42,23.32,23.38,55569.0,21.7347,21.7718,21.6789,21.7347,55569.0
2021-06-24 10:05:00,23.37,23.38,23.3,23.37,44470.0,21.7254,21.7347,21.6603,21.7254,44470.0
2021-06-24 10:10:00,23.38,23.45,23.37,23.44,69771.0,21.7347,21.7997,21.7254,21.7904,69771.0
2021-06-24 10:15:00,23.44,23.49,23.41,23.48,43202.0,21.7904,21.8369,21.7625,21.8276,43202.0
2021-06-24 10:20:00,23.48,23.49,23.43,23.48,50321.0,21.8276,21.8369,21.7811,21.8276,50321.0
2021-06-24 10:25:00,23.48,23.49,23.42,23.43,27100.0,21.8276,21.8369,21.7718,21.7811,27100.0
2021-06-24 10:30:00,23.43,23.44,23.38,23.42,33629.0,21.7811,21.7904,21.7347,21.7718,33629.0
2021-06-24 10:35:00,23.42,23.45,23.4,23.43,32103.0,21.7718,21.7997,21.7533,21.7811,32103.0
2021-06-24 10:40:00,23.44,23.45,23.39,23.42,114804.0,21.7904,21.7997,21.744,21.7718,114804.0
2021-06-24 10:45:00,23.41,23.47,23.36,23.45,89180.0,21.7625,21.8183,21.7161,21.7997,89180.0
2021-06-24 10:50:00,23.46,23.52,23.45,23.48,75546.0,21.809,21.8648,21.7997,21.8276,75546.0
2021-06-24 10:55:00,23.47,23.5,23.43,23.48,86444.0,21.8183,21.8462,21.7811,21.8276,86444.0
2021-06-24 11:00:00,23.48,23.56,23.47,23.55,101845.0,21.8276,21.902,21.8183,21.8927,101845.0
2021-06-24 11:05:00,23.55,23.63,23.54,23.63,118679.0,21.8927,21.9671,21.8834,21.9671,118679.0
2021-06-24 11:10:00,23.63,23.68,23.61,23.66,71434.0,21.9671,22.0135,21.9485,21.995,71434.0
2021-06-24 11:15:00,23.65,23.76,23.64,23.76,89901.0,21.9857,22.0879,21.9764,22.0879,89901.0
2021-06-24 11:20:00,23.76,23.78,23.71,23.74,57645.0,22.0879,22.1065,22.0414,22.0693,57645.0
2021-06-24 11:25:00,23.73,23.81,23.72,23.8,123551.0,22.06,22.1344,22.0507,22.1251,123551.0
2021-06-24 11:30:00,23.8,23.86,23.78,23.85,52994.0,22.1251,22.1809,22.1065,22.1716,52994.0
2021-06-24 11:35:00,23.84,23.85,23.77,23.8,109504.0,22.1623,22.1716,22.0972,22.1251,109504.0
2021-06-24 11:40:00,23.8,23.85,23.79,23.83,96471.0,22.1251,22.1716,22.1158,22.153,96471.0
2021-06-24 11:45:00,23.84,23.87,23.77,23.77,70200.0,22.1623,22.1902,22.0972,22.0972,70200.0
2021-06-24 11:50:00,23.78,23.82,23.78,23.78,27847.0,22.1065,22.1437,22.1065,22.1065,27847.0
2021-06-24 11:55:00,23.78,23.82,23.78,23.82,66351.0,22.1065,22.1437,22.1065,22.1437,66351.0
2021-06-24 12:00:00,23.82,23.82,23.74,23.76,28240.0,22.1437,22.1437,22.0693,22.0879,28240.0
2021-06-24 12:05:00,23.76,23.77,23.73,23.74,23606.0,22.0879,22.0972,22.06,22.0693,23606.0
2021-06-24 12:10:00,23.74,23.76,23.73,23.75,17450.0,22.0693,22.0879,22.06,22.0786,17450.0
2021-06-24 12:15:00,23.75,23.78,23.73,23.75,24843.0,22.0786,22.1065,22.06,22.0786,24843.0
2021-06-24 12:20:00,23.75,23.75,23.69,23.74,22265.0,22.0786,22.0786,22.0228,22.0693,22265.0
2021-06-24 12:25:00,23.75,23.81,23.74,23.8,142489.0,22.0786,22.1344,22.0693,22.1251,142489.0
2021-06-24 12:30:00,23.8,23.83,23.76,23.82,133973.0,22.1251,22.153,22.0879,22.1437,133973.0
2021-06-24 12:35:00,23.82,23.82,23.77,23.8,43661.0,22.1437,22.1437,22.0972,22.1251,43661.0
2021-06-24 12:40:00,23.81,23.86,23.81,23.84,77675.0,22.1344,22.1809,22.1344,22.1623,77675.0
2021-06-24 12:45:00,23.84,23.89,23.82,23.87,203658.0,22.1623,22.2088,22.1437,22.1902,203658.0
2021-06-24 12:50:00,23.87,23.87,23.85,23.87,41975.0,22.1902,22.1902,22.1716,22.1902,41975.0
2021-06-24 12:55:00,23.87,23.87,23.84,23.87,127321.0,22.1902,22.1902,22.1623,22.1902,127321.0
2021-06-24 13:00:00,23.87,23.88,23.84,23.86,120382.0,22.1902,22.1995,22.1623,22.1809,120382.0
2021-06-24 13:05:00,23.85,23.86,23.85,23.85,96023.0,22.1716,22.1809,22.1716,22.1716,96023.0
2021-06-24 13:10:00,23.85,23.87,23.81,23.87,150429.0,22.1716,22.1902,22.1344,22.1902,150429.0
2021-06-24 13:15:00,23.87,23.87,23.76,23.79,303967.0,22.1902,22.1902,22.0879,22.1158,303967.0
2021-06-24 13:20:00,23.79,23.82,23.77,23.79,37131.0,22.1158,22.1437,22.0972,22.1158,37131.0
2021-06-24 13:25:00,23.79,23.82,23.78,23.78,21660.0,22.1158,22.1437,22.1065,22.1065,21660.0
2021-06-24 13:30:00,23.78,23.8,23.76,23.78,23758.0,22.1065,22.1251,22.0879,22.1065,23758.0
2021-06-24 13:35:00,23.78,23.78,23.72,23.73,26130.0,22.1065,22.1065,22.0507,22.06,26130.0
2021-06-24 13:40:00,23.74,23.8,23.73,23.77,38608.0,22.0693,22.1251,22.06,22.0972,38608.0
2021-06-24 13:45:00,23.77,23.8,23.74,23.79,30000.0,22.0972,22.1251,22.0693,22.1158,30000.0
2021-06-24 13:50:00,23.8,23.81,23.78,23.8,34549.0,22.1251,22.1344,22.1065,22.1251,34549.0
2021-06-24 13:55:00,23.79,23.8,23.76,23.77,47417.0,22.1158,22.1251,22.0879,22.0972,47417.0
2021-06-24 14:00:00,23.77,23.79,23.74,23.75,139518.0,22.0972,22.1158,22.0693,22.0786,139518.0
2021-06-24 14:05:00,23.76,23.77,23.7,23.7,71048.0,22.0879,22.0972,22.0321,22.0321,71048.0
2021-06-24 14:10:00,23.71,23.74,23.69,23.71,35511.0,22.0414,22.0693,22.0228,22.0414,35511.0
2021-06-24 14:15:00,23.71,23.73,23.69,23.71,19578.0,22.0414,22.06,22.0228,22.0414,19578.0
2021-06-24 14:20:00,23.71,23.74,23.71,23.73,33796.0,22.0414,22.0693,22.0414,22.06,33796.0
2021-06-24 14:25:00,23.73,23.78,23.73,23.78,17061.0,22.06,22.1065,22.06,22.1065,17061.0
2021-06-24 14:30:00,23.78,23.81,23.77,23.81,22410.0,22.1065,22.1344,22.0972,22.1344,22410.0
2021-06-24 14:35:00,23.81,23.84,23.8,23.8,36487.0,22.1344,22.1623,22.1251,22.1251,36487.0
2021-06-24 14:40:00,23.8,23.82,23.79,23.82,73898.0,22.1251,22.1437,22.1158,22.1437,73898.0
2021-06-24 14:45:00,23.82,23.83,23.79,23.8,100087.0,22.1437,22.153,22.1158,22.1251,100087.0
2021-06-24 14:50:00,23.8,23.81,23.79,23.81,39529.0,22.1251,22.1344,22.1158,22.1344,39529.0
2021-06-24 14:55:00,23.82,23.82,23.78,23.79,26026.0,22.1437,22.1437,22.1065,22.1158,26026.0
2021-06-24 15:00:00,23.8,23.8,23.77,23.78,38973.0,22.1251,22.1251,22.0972,22.1065,38973.0
2021-06-24 15:05:00,23.78,23.82,23.78,23.8,31651.0,22.1065,22.1437,22.1065,22.1251,31651.0
2021-06-24 15:10:00,23.8,23.82,23.78,23.81,86501.0,22.1251,22.1437,22.1065,22.1344,86501.0
2021-06-24 15:15:00,23.8,23.82,23.77,23.79,47486.0,22.1251,22.1437,22.0972,22.1158,47486.0
2021-06-24 15:20:00,23.8,23.8,23.72,23.73,67646.0,22.1251,22.1251,22.0507,22.06,67646.0
2021-06-24 15:25:00,23.73,23.74,23.7,23.73,38487.0,22.06,22.0693,22.0321,22.06,38487.0
2021-06-24 15:30:00,23.74,23.81,23.73,23.78,79308.0,22.0693,22.1344,22.06,22.1065,79308.0
2021-06-24 15:35:00,23.78,23.81,23.77,23.79,62867.0,22.1065,22.1344,22.0972,22.1158,62867.0
2021-06-24 15:40:00,23.79,23.8,23.76,23.78,57520.0,22.1158,22.1251,22.0879,22.1065,57520.0
2021-06-24 15:45:00,23.78,23.79,23.74,23.79,133795.0,22.1065,22.1158,22.0693,22.1158,133795.0
2021-06-24 15:50:00,23.79,23.82,23.77,23.78,133849.0,22.1158,22.1437,22.0972,22.1065,133849.0
2021-06-24 15:55:00,23.78,23.82,23.77,23.79,384769.0,22.1065,22.1437,22.0972,22.1158,384769.0
2021-06-25 09:30:00,23.84,24.0,23.81,23.88,214768.0,22.1623,22.311,22.1344,22.1995,214768.0
2021-06-25 09:35:00,23.88,23.92,23.84,23.85,64455.0,22.1995,22.2367,22.1623,22.1716,64455.0
2021-06-25 09:40:00,23.84,23.93,23.81,23.81,75205.0,22.1623,22.246,22.1344,22.1344,75205.0
2021-06-25 09:45:00,23.81,23.89,23.81,23.87,44721.0,22.1344,22.2088,22.1344,22.1902,44721.0
2021-06-25 09:50:00,23.86,24.02,23.85,24.02,139760.0,22.1809,22.3296,22.1716,22.3296,139760.0
2021-06-25 09:55:00,24.03,24.06,23.95,23.96,92243.0,22.3389,22.3668,22.2645,22.2738,92243.0
2021-06-25 10:00:00,23.96,23.96,23.84,23.89,69099.0,22.2738,22.2738,22.1623,22.2088,69099.0
2021-06-25 10:05:00,23.9,23.96,23.89,23.96,86449.0,22.2181,22.2738,22.2088,22.2738,86449.0
2021-06-25 10:10:00,23.96,24.08,23.96,24.02,130357.0,22.2738,22.3854,22.2738,22.3296,130357.0
2021-06-25 10:15:00,24.0,24.08,23.97,24.05,60860.0,22.311,22.3854,22.2831,22.3575,60860.0
2021-06-25 10:20:00,24.05,24.05,23.94,23.98,112618.0,22.3575,22.3575,22.2553,22.2924,112618.0
2021-06-25 10:25:00,23.98,24.0,23.9,23.92,40911.0,22.2924,22.311,22.2181,22.2367,40911.0
2021-06-25 10:30:00,23.92,23.99,23.92,23.97,65230.0,22.2367,22.3017,22.2367,22.2831,65230.0
2021-06-25 10:35:00,23.97,23.98,23.95,23.98,26027.0,22.2831,22.2924,22.2645,22.2924,26027.0
2021-06-25 10:40:00,23.98,23.99,23.89,23.91,28595.0,22.2924,22.3017,22.2088,22.2274,28595.0
2021-06-25 10:45:00,23.91,23.94,23.9,23.93,19328.0,22.2274,22.2553,22.2181,22.246,19328.0
2021-06-25 10:50:00,23.93,23.96,23.92,23.95,24855.0,22.246,22.2738,22.2367,22.2645,24855.0
2021-06-25 10:55:00,23.96,23.98,23.94,23.94,47590.0,22.2738,22.2924,22.2553,22.2553,47590.0
2021-06-25 11:00:00,23.94,23.97,23.93,23.97,31859.0,22.2553,22.2831,22.246,22.2831,31859.0
2021-06-25 11:05:00,23.96,23.97,23.93,23.94,27604.0,22.2738,22.2831,22.246,22.2553,27604.0
2021-06-25 11:10:00,23.93,23.94,23.87,23.88,81091.0,22.246,22.2553,22.1902,22.1995,81091.0
2021-06-25 11:15:00,23.88,23.95,23.88,23.94,31007.0,22.1995,22.2645,22.1995,22.2553,31007.0
2021-06-25 11:20:00,23.95,23.97,23.91,23.95,33541.0,22.2645,22.2831,22.2274,22.2645,33541.0
2021-06-25 11:25:00,23.95,23.97,23.92,23.96,20753.0,22.2645,22.2831,22.2367,22.2738,20753.0
2021-06-25 11:30:00,23.96,23.97,23.94,23.95,21182.0,22.2738,22.2831,22.2553,22.2645,21182.0
2021-06-25 11:35:00,23.94,23.96,23.91,23.91,43861.0,22.2553,22.2738,22.2274,22.2274,43861.0
2021-06-25 11:40:00,23.92,23.93,23.9,23.91,19422.0,22.2367,22.246,22.2181,22.2274,19422.0
2021-06-25 11:45:00,23.9,23.94,23.89,23.91,21274.0,22.2181,22.2553,22.2088,22.2274,21274.0
2021-06-25 11:50:00,23.91,23.91,23.88,23.89,32212.0,22.2274,22.2274,22.1995,22.2088,32212.0
2021-06-25 11:55:00,23.88,23.91,23.88,23.89,18063.0,22.1995,22.2274,22.1995,22.2088,18063.0
2021-06-25 12:00:00,23.89,23.92,23.89,23.92,14783.0,22.2088,22.2367,22.2088,22.2367,14783.0
2021-06-25 12:05:00,23.91,23.99,23.91,23.98,59716.0,22.2274,22.3017,22.2274,22.2924,59716.0
2021-06-25 12:10:00,23.99,24.01,23.98,23.98,22171.0,22.3017,22.3203,22.2924,22.2924,22171.0
2021-06-25 12:15:00,23.99,24.01,23.99,24.01,21076.0,22.3017,22.3203,22.3017,22.3203,21076.0
2021-06-25 12:20:00,24.01,24.04,23.99,24.0,52103.0,22.3203,22.3482,22.3017,22.311,52103.0
2021-06-25 12:25:00,24.0,24.02,23.95,23.96,53001.0,22.311,22.3296,22.2645,22.2738,53001.0
2021-06-25 12:30:00,23.96,23.97,23.95,23.97,16696.0,22.2738,22.2831,22.2645,22.2831,16696.0
2021-06-25 12:35:00,23.97,23.98,23.96,23.96,24461.0,22.2831,22.2924,22.2738,22.2738,24461.0
2021-06-25 12:40:00,23.97,23.98,23.95,23.98,12161.0,22.2831,22.2924,22.2645,22.2924,12161.0
2021-06-25 12:45:00,23.98,23.98,23.93,23.96,20362.0,22.2924,22.2924,22.246,22.2738,20362.0
2021-06-25 12:50:00,23.97,23.98,23.94,23.95,38512.0,22.2831,22.2924,22.2553,22.2645,38512.0
2021-06-25 12:55:00,23.95,23.95,23.93,23.95,12881.0,22.2645,22.2645,22.246,22.2645,12881.0
2021-06-25 13:00:00,23.95,23.95,23.86,23.89,29806.0,22.2645,22.2645,22.1809,22.2088,29806.0
2021-06-25 13:05:00,23.89,23.92,23.89,23.92,17509.0,22.2088,22.2367,22.2088,22.2367,17509.0
2021-06-25 13:10:00,23.92,23.92,23.88,23.9,17958.0,22.2367,22.2367,22.1995,22.2181,17958.0
2021-06-25 13:15:00,23.9,23.92,23.9,23.9,19472.0,22.2181,22.2367,22.2181,22.2181,19472.0
2021-06-25 13:20:00,23.89,23.9,23.88,23.9,10494.0,22.2088,22.2181,22.1995,22.2181,10494.0
2021-06-25 13:25:00,23.9,23.9,23.88,23.89,17064.0,22.2181,22.2181,22.1995,22.2088,17064.0
2021-06-25 13:30:00,23.89,23.95,23.87,23.95,89485.0,22.2088,22.2645,22.1902,22.2645,89485.0
2021-06-25 13:35:00,23.95,23.95,23.94,23.95,17970.0,22.2645,22.2645,22.2553,22.2645,17970.0
2021-06-25 13:40:00,23.95,23.96,23.92,23.96,30765.0,22.2645,22.2738,22.2367,22.2738,30765.0
2021-06-25 13:45:00,23.96,24.04,23.95,24.02,61116.0,22.2738,22.3482,22.2645,22.3296,61116.0
2021-06-25 13:50:00,24.02,24.03,24.0,24.03,23600.0,22.3296,22.3389,22.311,22.3389,23600.0
2021-06-25 13:55:00,24.03,24.05,24.02,24.05,76296.0,22.3389,22.3575,22.3296,22.3575,76296.0
2021-06-25 14:00:00,24.05,24.05,24.0,24.02,49334.0,22.3575,22.3575,22.311,22.3296,49334.0
2021-06-25 14:05:00,24.02,24.02,23.99,23.99,26203.0,22.3296,22.3296,22.3017,22.3017,26203.0
2021-06-25 14:10:00,24.0,24.01,23.99,24.0,21277.0,22.311,22.3203,22.3017,22.311,21277.0
2021-06-25 14:15:00,24.0,24.01,23.97,24.0,34659.0,22.311,22.3203,22.2831,22.311,34659.0
2021-06-25 14:20:00,23.99,24.0,23.98,24.0,17792.0,22.3017,22.311,22.2924,22.311,17792.0
2021-06-25 14:25:00,24.0,24.03,23.99,24.02,49616.0,22.311,22.3389,22.3017,22.3296,49616.0
2021-06-25 14:30:00,24.02,24.05,24.0,24.05,120190.0,22.3296,22.3575,22.311,22.3575,120190.0
2021-06-25 14:35:00,24.05,24.07,24.04,24.05,58979.0,22.3575,22.3761,22.3482,22.3575,58979.0
2021-06-25 14:40:00,24.04,24.04,24.02,24.03,54886.0,22.3482,22.3482,22.3296,22.3389,54886.0
2021-06-25 14:45:00,24.03,24.04,23.98,24.0,41271.0,22.3389,22.3482,22.2924,22.311,41271.0
2021-06-25 14:50:00,24.01,24.03,24.0,24.02,20707.0,22.3203,22.3389,22.311,22.3296,20707.0
2021-06-25 14:55:00,24.02,24.04,24.01,24.04,24153.0,22.3296,22.3482,22.3203,22.3482,24153.0
2021-06-25 15:00:00,24.04,24.06,24.02,24.03,36159.0,22.3482,22.3668,22.3296,22.3389,36159.0
2021-06-25 15:05:00,24.03,24.07,24.02,24.07,41850.0,22.3389,22.3761,22.3296,22.3761,41850.0
2021-06-25 15:10:00,24.07,24.09,24.06,24.08,68149.0,22.3761,22.3947,22.3668,22.3854,68149.0
2021-06-25 15:15:00,24.08,24.08,24.05,24.07,40124.0,22.3854,22.3854,22.3575,22.3761,40124.0
2021-06-25 15:20:00,24.08,24.08,24.01,24.03,51834.0,22.3854,22.3854,22.3203,22.3389,51834.0
2021-06-25 15:25:00,24.03,24.04,23.99,24.0,35069.0,22.3389,22.3482,22.3017,22.311,35069.0
2021-06-25 15:30:00,24.0,24.02,23.97,24.01,87204.0,22.311,22.3296,22.2831,22.3203,87204.0
2021-06-25 15:35:00,24.02,24.04,24.01,24.02,67368.0,22.3296,22.3482,22.3203,22.3296,67368.0
2021-06-25 15:40:00,24.03,24.04,24.02,24.03,100441.0,22.3389,22.3482,22.3296,22.3389,100441.0
2021-06-25 15:45:00,24.03,24.03,23.99,24.03,77743.0,22.3389,22.3389,22.3017,22.3389,77743.0
2021-06-25 15:50:00,24.03,24.03,23.9,23.91,225121.0,22.3389,22.3389,22.2181,22.2274,225121.0
2021-06-25 15:55:00,23.91,23.95,23.84,23.94,577148.0,22.2274,22.2645,22.1623,22.2553,577148.0
2021-06-28 09:30:00,23.82,23.84,23.21,23.24,315008.0,22.1437,22.1623,21.5766,21.6045,315008.0
2021-06-28 09:35:00,23.23,23.25,22.99,23.01,293272.0,21.5952,21.6138,21.3721,21.3907,293272.0
2021-06-28 09:40:00,23.0,23.01,22.82,22.87,196960.0,21.3814,21.3907,21.2141,21.2606,196960.0
2021-06-28 09:45:00,22.88,22.89,22.78,22.88,276803.0,21.2698,21.2791,21.1769,21.2698,276803.0
2021-06-28 09:50:00,22.88,22.99,22.84,22.91,342016.0,21.2698,21.3721,21.2327,21.2977,342016.0
2021-06-28 09:55:00,22.92,23.09,22.91,23.06,159309.0,21.307,21.4651,21.2977,21.4372,159309.0
2021-06-28 10:00:00,23.05,23.05,22.87,22.87,201027.0,21.4279,21.4279,21.2606,21.2606,201027.0
2021-06-28 10:05:00,22.86,22.92,22.83,22.83,92500.0,21.2513,21.307,21.2234,21.2234,92500.0
2021-06-28 10:10:00,22.83,22.86,22.73,22.78,164105.0,21.2234,21.2513,21.1304,21.1769,164105.0
2021-06-28 10:15:00,22.79,22.87,22.72,22.83,108893.0,21.1862,21.2606,21.1211,21.2234,108893.0
2021-06-28 10:20:00,22.83,22.84,22.74,22.83,86745.0,21.2234,21.2327,21.1397,21.2234,86745.0
2021-06-28 10:25:00,22.83,22.83,22.76,22.79,164803.0,21.2234,21.2234,21.1583,21.1862,164803.0
2021-06-28 10:30:00,22.79,22.83,22.76,22.76,95165.0,21.1862,21.2234,21.1583,21.1583,95165.0
2021-06-28 10:35:00,22.77,22.78,22.68,22.75,137552.0,21.1676,21.1769,21.0839,21.149,137552.0
2021-06-28 10:40:00,22.75,22.81,22.71,22.79,65333.0,21.149,21.2048,21.1118,21.1862,65333.0
2021-06-28 10:45:00,22.79,22.87,22.76,22.87,92427.0,21.1862,21.2606,21.1583,21.2606,92427.0
2021-06-28 10:50:00,22.88,22.99,22.87,22.97,108101.0,21.2698,21.3721,21.2606,21.3535,108101.0
2021-06-28 10:55:00,22.97,23.11,22.96,23.09,138484.0,21.3535,21.4837,21.3442,21.4651,138484.0
2021-06-28 11:00:00,23.09,23.1,23.01,23.05,97223.0,21.4651,21.4744,21.3907,21.4279,97223.0
2021-06-28 11:05:00,23.05,23.08,22.99,22.99,41234.0,21.4279,21.4558,21.3721,21.3721,41234.0
2021-06-28 11:10:00,22.99,23.03,22.95,23.0,109921.0,21.3721,21.4093,21.3349,21.3814,109921.0
2021-06-28 11:15:00,23.01,23.02,22.91,22.94,57323.0,21.3907,21.4,21.2977,21.3256,57323.0
2021-06-28 11:20:00,22.94,22.97,22.9,22.9,36792.0,21.3256,21.3535,21.2884,21.2884,36792.0
2021-06-28 11:25:00,22.89,22.93,22.85,22.86,43462.0,21.2791,21.3163,21.242,21.2513,43462.0
2021-06-28 11:30:00,22.86,22.91,22.82,22.89,96357.0,21.2513,21.2977,21.2141,21.2791,96357.0
2021-06-28 11:35:00,22.89,22.92,22.87,22.92,64548.0,21.2791,21.307,21.2606,21.307,64548.0
2021-06-28 11:40:00,22.91,22.91,22.86,22.9,56404.0,21.2977,21.2977,21.2513,21.2884,56404.0
2021-06-28 11:45:00,22.89,22.9,22.81,22.84,56805.0,21.2791,21.2884,21.2048,21.2327,56805.0
2021-06-28 11:50:00,22.83,22.84,22.77,22.78,47683.0,21.2234,21.2327,21.1676,21.1769,47683.0
2021-06-28 11:55:00,22.79,22.83,22.78,22.82,59244.0,21.1862,21.2234,21.1769,21.2141,59244.0
2021-06-28 12:00:00,22.81,22.83,22.8,22.81,34534.0,21.2048,21.2234,21.1955,21.2048,34534.0
2021-06-28 12:05:00,22.81,22.82,22.79,22.8,38103.0,21.2048,21.2141,21.1862,21.1955,38103.0
2021-06-28 12:10:00,22.8,22.83,22.76,22.79,37263.0,21.1955,21.2234,21.1583,21.1862,37263.0
2021-06-28 12:15:00,22.79,22.87,22.79,22.82,46115.0,21.1862,21.2606,21.1862,21.2141,46115.0
2021-06-28 12:20:00,22.82,22.83,22.79,22.82,27077.0,21.2141,21.2234,21.1862,21.2141,27077.0
2021-06-28 12:25:00,22.83,22.83,22.75,22.77,55365.0,21.2234,21.2234,21.149,21.1676,55365.0
2021-06-28 12:30:00,22.77,22.77,22.71,22.75,52695.0,21.1676,21.1676,21.1118,21.149,52695.0
2021-06-28 12:35:00,22.75,22.76,22.72,22.76,32941.0,21.149,21.1583,21.1211,21.1583,32941.0
2021-06-28 12:40:00,22.75,22.8,22.74,22.8,23917.0,21.149,21.1955,21.1397,21.1955,23917.0
2021-06-28 12:45:00,22.8,22.93,22.8,22.92,75029.0,21.1955,21.3163,21.1955,21.307,75029.0
2021-06-28 12:50:00,22.91,22.92,22.89,22.9,40815.0,21.2977,21.307,21.2791,21.2884,40815.0
2021-06-28 12:55:00,22.89,22.9,22.86,22.87,43569.0,21.2791,21.2884,21.2513,21.2606,43569.0
2021-06-28 13:00:00,22.86,22.87,22.78,22.8,51451.0,21.2513,21.2606,21.1769,21.1955,51451.0
2021-06-28 13:05:00,22.8,22.82,22.78,22.81,27661.0,21.1955,21.2141,21.1769,21.2048,27661.0
2021-06-28 13:10:00,22.81,22.82,22.77,22.79,52098.0,21.2048,21.2141,21.1676,21.1862,52098.0
2021-06-28 13:15:00,22.79,22.79,22.71,22.71,63232.0,21.1862,21.1862,21.1118,21.1118,63232.0
2021-06-28 13:20:00,22.72,22.74,22.7,22.71,38330.0,21.1211,21.1397,21.1025,21.1118,38330.0
2021-06-28 13:25:00,22.71,22.71,22.63,22.68,102466.0,21.1118,21.1118,21.0374,21.0839,102466.0
2021-06-28 13:30:00,22.68,22.7,22.66,22.68,34339.0,21.0839,21.1025,21.0653,21.0839,34339.0
2021-06-28 13:35:00,22.68,22.71,22.66,22.7,30271.0,21.0839,21.1118,21.0653,21.1025,30271.0
2021-06-28 13:40:00,22.7,22.72,22.68,22.71,38539.0,21.1025,21.1211,21.0839,21.1118,38539.0
2021-06-28 13:45:00,22.71,22.8,22.71,22.79,22416.0,21.1118,21.1955,21.1118,21.1862,22416.0
2021-06-28 13:50:00,22.8,22.81,22.77,22.77,24644.0,21.1955,21.2048,21.1676,21.1676,24644.0
2021-06-28 13:55:00,22.77,22.8,22.76,22.77,53704.0,21.1676,21.1955,21.1583,21.1676,53704.0
2021-06-28 14:00:00,22.77,22.81,22.71,22.79,88500.0,21.1676,21.2048,21.1118,21.1862,88500.0
2021-06-28 14:05:00,22.79,22.85,22.78,22.85,93903.0,21.1862,21.242,21.1769,21.242,93903.0
2021-06-28 14:10:00,22.85,22.85,22.78,22.8,33650.0,21.242,21.242,21.1769,21.1955,33650.0
2021-06-28 14:15:00,22.8,22.82,22.76,22.77,41688.0,21.1955,21.2141,21.1583,21.1676,41688.0
2021-06-28 14:20:00,22.77,22.82,22.76,22.82,38059.0,21.1676,21.2141,21.1583,21.2141,38059.0
2021-06-28 14:25:00,22.81,22.85,22.79,22.81,45658.0,21.2048,21.242,21.1862,21.2048,45658.0
2021-06-28 14:30:00,22.81,22.83,22.79,22.79,36633.0,21.2048,21.2234,21.1862,21.1862,36633.0
2021-06-28 14:35:00,22.79,22.8,22.76,22.77,29762.0,21.1862,21.1955,21.1583,21.1676,29762.0
2021-06-28 14:40:00,22.77,22.79,22.75,22.76,40626.0,21.1676,21.1862,21.149,21.1583,40626.0
2021-06-28 14:45:00,22.76,22.77,22.73,22.76,40078.0,21.1583,21.1676,21.1304,21.1583,40078.0
2021-06-28 14:50:00,22.77,22.78,22.73,22.75,49517.0,21.1676,21.1769,21.1304,21.149,49517.0
2021-06-28 14:55:00,22.75,22.77,22.74,22.76,26768.0,21.149,21.1676,21.1397,21.1583,26768.0
2021-06-28 15:00:00,22.76,22.79,22.73,22.73,47359.0,21.1583,21.1862,21.1304,21.1304,47359.0
2021-06-28 15:05:00,22.73,22.78,22.73,22.73,58762.0,21.1304,21.1769,21.1304,21.1304,58762.0
2021-06-28 15:10:00,22.73,22.75,22.7,22.73,47241.0,21.1304,21.149,21.1025,21.1304,47241.0
2021-06-28 15:15:00,22.73,22.75,22.71,22.71,48685.0,21.1304,21.149,21.1118,21.1118,48685.0
2021-06-28 15:20:00,22.72,22.75,22.71,22.73,52245.0,21.1211,21.149,21.1118,21.1304,52245.0
2021-06-28 15:25:00,22.73,22.73,22.7,22.71,63778.0,21.1304,21.1304,21.1025,21.1118,63778.0
2021-06-28 15:30:00,22.71,22.72,22.66,22.71,148821.0,21.1118,21.1211,21.0653,21.1118,148821.0
2021-06-28 15:35:00,22.71,22.73,22.7,22.73,77814.0,21.1118,21.1304,21.1025,21.1304,77814.0
2021-06-28 15:40:00,22.72,22.74,22.69,22.7,85051.0,21.1211,21.1397,21.0932,21.1025,85051.0
2021-06-28 15:45:00,22.7,22.72,22.65,22.7,169260.0,21.1025,21.1211,21.056,21.1025,169260.0
2021-06-28 15:50:00,22.71,22.76,22.7,22.73,252549.0,21.1118,21.1583,21.1025,21.1304,252549.0
2021-06-28 15:55:00,22.73,22.75,22.7,22.71,421200.0,21.1304,21.149,21.1025,21.1118,421200.0
2021-06-29 09:30:00,22.85,23.14,22.8,23.02,497024.0,21.242,21.5115,21.1955,21.4,497024.0
2021-06-29 09:35:00,23.02,23.12,22.98,23.02,95791.0,21.4,21.493,21.3628,21.4,95791.0
2021-06-29 09:40:00,23.03,23.08,22.95,22.98,99623.0,21.4093,21.4558,21.3349,21.3628,99623.0
2021-06-29 09:45:00,22.98,23.06,22.91,22.95,85578.0,21.3628,21.4372,21.2977,21.3349,85578.0
2021-06-29 09:50:00,22.95,23.0,22.86,22.89,58027.0,21.3349,21.3814,21.2513,21.2791,58027.0
2021-06-29 09:55:00,22.9,22.94,22.89,22.92,47665.0,21.2884,21.3256,21.2791,21.307,47665.0
2021-06-29 10:00:00,22.92,22.94,22.8,22.92,54668.0,21.307,21.3256,21.1955,21.307,54668.0
2021-06-29 10:05:00,22.93,22.94,22.81,22.83,57326.0,21.3163,21.3256,21.2048,21.2234,57326.0
2021-06-29 10:10:00,22.82,22.85,22.78,22.81,62608.0,21.2141,21.242,21.1769,21.2048,62608.0
2021-06-29 10:15:00,22.81,22.97,22.8,22.97,189754.0,21.2048,21.3535,21.1955,21.3535,189754.0
2021-06-29 10:20:00,22.97,23.09,22.93,23.08,119754.0,21.3535,21.4651,21.3163,21.4558,119754.0
2021-06-29 10:25:00,23.07,23.14,23.06,23.12,72717.0,21.4465,21.5115,21.4372,21.493,72717.0
2021-06-29 10:30:00,23.11,23.17,23.1,23.14,66780.0,21.4837,21.5394,21.4744,21.5115,66780.0
2021-06-29 10:35:00,23.14,23.14,23.03,23.06,117935.0,21.5115,21.5115,21.4093,21.4372,117935.0
2021-06-29 10:40:00,23.05,23.07,23.02,23.04,47112.0,21.4279,21.4465,21.4,21.4186,47112.0
2021-06-29 10:45:00,23.04,23.09,22.98,23.07,77377.0,21.4186,21.4651,21.3628,21.4465,77377.0
2021-06-29 10:50:00,23.06,23.07,22.99,23.05,25756.0,21.4372,21.4465,21.3721,21.4279,25756.0
2021-06-29 10:55:00,23.04,23.07,23.01,23.05,30285.0,21.4186,21.4465,21.3907,21.4279,30285.0
2021-06-29 11:00:00,23.06,23.12,23.05,23.07,60755.0,21.4372,21.493,21.4279,21.4465,60755.0
2021-06-29 11:05:00,23.07,23.12,23.06,23.12,44920.0,21.4465,21.493,21.4372,21.493,44920.0
2021-06-29 11:10:00,23.11,23.14,23.09,23.14,69502.0,21.4837,21.5115,21.4651,21.5115,69502.0
2021-06-29 11:15:00,23.15,23.26,23.15,23.24,57255.0,21.5208,21.6231,21.5208,21.6045,57255.0
2021-06-29 11:20:00,23.25,23.26,23.2,23.21,35387.0,21.6138,21.6231,21.5673,21.5766,35387.0
2021-06-29 11:25:00,23.21,23.23,23.2,23.21,30364.0,21.5766,21.5952,21.5673,21.5766,30364.0
2021-06-29 11:30:00,23.21,23.22,23.12,23.12,103031.0,21.5766,21.5859,21.493,21.493,103031.0
2021-06-29 11:35:00,23.11,23.13,23.06,23.07,83430.0,21.4837,21.5023,21.4372,21.4465,83430.0
2021-06-29 11:40:00,23.08,23.11,23.04,23.05,46344.0,21.4558,21.4837,21.4186,21.4279,46344.0
2021-06-29 11:45:00,23.05,23.07,23.02,23.02,59103.0,21.4279,21.4465,21.4,21.4,59103.0
2021-06-29 11:50:00,23.03,23.09,23.02,23.08,55773.0,21.4093,21.4651,21.4,21.4558,55773.0
2021-06-29 11:55:00,23.08,23.09,23.05,23.09,32508.0,21.4558,21.4651,21.4279,21.4651,32508.0
2021-06-29 12:00:00,23.08,23.11,23.02,23.02,138104.0,21.4558,21.4837,21.4,21.4,138104.0
2021-06-29 12:05:00,23.02,23.04,23.0,23.03,44999.0,21.4,21.4186,21.3814,21.4093,44999.0
2021-06-29 12:10:00,23.03,23.04,22.99,23.0,38151.0,21.4093,21.4186,21.3721,21.3814,38151.0
2021-06-29 12:15:00,23.0,23.05,22.98,23.01,33270.0,21.3814,21.4279,21.3628,21.3907,33270.0
2021-06-29 12:20:00,23.0,23.02,22.98,22.99,27339.0,21.3814,21.4,21.3628,21.3721,27339.0
2021-06-29 12:25:00,22.99,23.0,22.93,22.94,32997.0,21.3721,21.3814,21.3163,21.3256,32997.0
2021-06-29 12:30:00,22.94,22.96,22.91,22.92,61582.0,21.3256,21.3442,21.2977,21.307,61582.0
2021-06-29 12:35:00,22.91,22.99,22.91,22.98,32977.0,21.2977,21.3721,21.2977,21.3628,32977.0
2021-06-29 12:40:00,22.98,22.98,22.95,22.96,22532.0,21.3628,21.3628,21.3349,21.3442,22532.0
2021-06-29 12:45:00,22.95,22.97,22.93,22.95,22835.0,21.3349,21.3535,21.3163,21.3349,22835.0
2021-06-29 12:50:00,22.94,22.95,22.91,22.93,18954.0,21.3256,21.3349,21.2977,21.3163,18954.0
2021-06-29 12:55:00,22.93,22.94,22.9,22.92,29207.0,21.3163,21.3256,21.2884,21.307,29207.0
2021-06-29 13:00:00,22.92,22.92,22.88,22.91,47268.0,21.307,21.307,21.2698,21.2977,47268.0
2021-06-29 13:05:00,22.91,22.97,22.91,22.96,57183.0,21.2977,21.3535,21.2977,21.3442,57183.0
2021-06-29 13:10:00,22.96,22.98,22.94,22.96,28325.0,21.3442,21.3628,21.3256,21.3442,28325.0
2021-06-29 13:15:00,22.97,23.0,22.96,22.99,28109.0,21.3535,21.3814,21.3442,21.3721,28109.0
2021-06-29 13:20:00,23.0,23.03,22.99,23.02,37074.0,21.3814,21.4093,21.3721,21.4,37074.0
2021-06-29 13:25:00,23.02,23.05,23.01,23.02,40336.0,21.4,21.4279,21.3907,21.4,40336.0
2021-06-29 13:30:00,23.02,23.03,23.0,23.03,35591.0,21.4,21.4093,21.3814,21.4093,35591.0
2021-06-29 13:35:00,23.03,23.04,22.99,23.0,36120.0,21.4093,21.4186,21.3721,21.3814,36120.0
2021-06-29 13:40:00,23.0,23.03,22.98,23.03,45241.0,21.3814,21.4093,21.3628,21.4093,45241.0
2021-06-29 13:45:00,23.03,23.03,22.99,23.01,26985.0,21.4093,21.4093,21.3721,21.3907,26985.0
2021-06-29 13:50:00,23.0,23.03,22.98,23.02,24708.0,21.3814,21.4093,21.3628,21.4,24708.0
2021-06-29 13:55:00,23.03,23.04,22.98,22.98,20936.0,21.4093,21.4186,21.3628,21.3628,20936.0
2021-06-29 14:00:00,22.98,22.99,22.93,22.95,33814.0,21.3628,21.3721,21.3163,21.3349,33814.0
2021-06-29 14:05:00,22.95,22.96,22.92,22.95,25830.0,21.3349,21.3442,21.307,21.3349,25830.0
2021-06-29 14:10:00,22.95,22.97,22.92,22.92,22000.0,21.3349,21.3535,21.307,21.307,22000.0
2021-06-29 14:15:00,22.92,22.94,22.87,22.88,68044.0,21.307,21.3256,21.2606,21.2698,68044.0
2021-06-29 14:20:00,22.88,22.91,22.86,22.87,62966.0,21.2698,21.2977,21.2513,21.2606,62966.0
2021-06-29 14:25:00,22.86,22.88,22.84,22.87,84303.0,21.2513,21.2698,21.2327,21.2606,84303.0
2021-06-29 14:30:00,22.87,22.91,22.81,22.82,33665.0,21.2606,21.2977,21.2048,21.2141,33665.0
2021-06-29 14:35:00,22.82,22.82,22.77,22.78,48745.0,21.2141,21.2141,21.1676,21.1769,48745.0
2021-06-29 14:40:00,22.78,22.79,22.75,22.76,42503.0,21.1769,21.1862,21.149,21.1583,42503.0
2021-06-29 14:45:00,22.76,22.77,22.73,22.77,47207.0,21.1583,21.1676,21.1304,21.1676,47207.0
2021-06-29 14:50:00,22.77,22.78,22.72,22.75,104496.0,21.1676,21.1769,21.1211,21.149,104496.0
2021-06-29 14:55:00,22.75,22.79,22.73,22.79,38997.0,21.149,21.1862,21.1304,21.1862,38997.0
2021-06-29 15:00:00,22.79,22.81,22.77,22.79,47013.0,21.1862,21.2048,21.1676,21.1862,47013.0
2021-06-29 15:05:00,22.78,22.8,22.77,22.79,41571.0,21.1769,21.1955,21.1676,21.1862,41571.0
2021-06-29 15:10:00,22.79,22.8,22.76,22.78,43889.0,21.1862,21.1955,21.1583,21.1769,43889.0
2021-06-29 15:15:00,22.78,22.78,22.74,22.75,55193.0,21.1769,21.1769,21.1397,21.149,55193.0
2021-06-29 15:20:00,22.75,22.75,22.72,22.74,63171.0,21.149,21.149,21.1211,21.1397,63171.0
2021-06-29 15:25:00,22.74,22.77,22.7,22.71,81660.0,21.1397,21.1676,21.1025,21.1118,81660.0
2021-06-29 15:30:00,22.7,22.8,22.68,22.79,104250.0,21.1025,21.1955,21.0839,21.1862,104250.0
2021-06-29 15:35:00,22.79,22.79,22.75,22.75,72960.0,21.1862,21.1862,21.149,21.149,72960.0
2021-06-29 15:40:00,22.75,22.76,22.72,22.75,95343.0,21.149,21.1583,21.1211,21.149,95343.0
2021-06-29 15:45:00,22.75,22.76,22.71,22.71,134787.0,21.149,21.1583,21.1118,21.1118,134787.0
2021-06-29 15:50:00,22.72,22.73,22.68,22.71,244252.0,21.1211,21.1304,21.0839,21.1118,244252.0
2021-06-29 15:55:00,22.71,22.71,22.65,22.67,398892.0,21.1118,21.1118,21.056,21.0746,398892.0
2021-06-30 09:30:00,22.83,22.9,22.71,22.74,195536.0,21.2234,21.2884,21.1118,21.1397,195536.0
2021-06-30 09:35:00,22.75,22.8,22.67,22.77,63448.0,21.149,21.1955,21.0746,21.1676,63448.0
2021-06-30 09:40:00,22.77,22.88,22.76,22.86,49825.0,21.1676,21.2698,21.1583,21.2513,49825.0
2021-06-30 09:45:00,22.86,22.89,22.82,22.89,81569.0,21.2513,21.2791,21.2141,21.2791,81569.0
2021-06-30 09:50:00,22.88,23.03,22.87,23.03,126102.0,21.2698,21.4093,21.2606,21.4093,126102.0
2021-06-30 09:55:00,23.02,23.14,23.01,23.12,87343.0,21.4,21.5115,21.3907,21.493,87343.0
2021-06-30 10:00:00,23.13,23.13,23.06,23.06,100290.0,21.5023,21.5023,21.4372,21.4372,100290.0
2021-06-30 10:05:00,23.06,23.07,23.0,23.06,83913.0,21.4372,21.4465,21.3814,21.4372,83913.0
2021-06-30 10:10:00,23.05,23.13,23.03,23.11,66804.0,21.4279,21.5023,21.4093,21.4837,66804.0
2021-06-30 10:15:00,23.1,23.13,23.07,23.08,68237.0,21.4744,21.5023,21.4465,21.4558,68237.0
2021-06-30 10:20:00,23.08,23.13,23.06,23.1,46163.0,21.4558,21.5023,21.4372,21.4744,46163.0
2021-06-30 10:25:00,23.1,23.1,23.02,23.05,31899.0,21.4744,21.4744,21.4,21.4279,31899.0
2021-06-30 10:30:00,23.05,23.12,23.01,23.1,46807.0,21.4279,21.493,21.3907,21.4744,46807.0
2021-06-30 10:35:00,23.1,23.15,23.03,23.08,116304.0,21.4744,21.5208,21.4093,21.4558,116304.0
2021-06-30 10:40:00,23.08,23.11,23.02,23.09,86229.0,21.4558,21.4837,21.4,21.4651,86229.0
2021-06-30 10:45:00,23.09,23.11,23.06,23.11,26989.0,21.4651,21.4837,21.4372,21.4837,26989.0
2021-06-30 10:50:00,23.1,23.11,22.96,22.96,59066.0,21.4744,21.4837,21.3442,21.3442,59066.0
2021-06-30 10:55:00,22.97,22.97,22.92,22.93,56502.0,21.3535,21.3535,21.307,21.3163,56502.0
2021-06-30 11:00:00,22.92,22.93,22.84,22.87,35980.0,21.307,21.3163,21.2327,21.2606,35980.0
2021-06-30 11:05:00,22.86,22.89,22.85,22.86,28695.0,21.2513,21.2791,21.242,21.2513,28695.0
2021-06-30 11:10:00,22.86,22.86,22.8,22.81,97771.0,21.2513,21.2513,21.1955,21.2048,97771.0
2021-06-30 11:15:00,22.81,22.91,22.8,22.88,92868.0,21.2048,21.2977,21.1955,21.2698,92868.0
2021-06-30 11:20:00,22.88,22.89,22.84,22.87,29590.0,21.2698,21.2791,21.2327,21.2606,29590.0
2021-06-30 11:25:00,22.88,22.88,22.83,22.85,48593.0,21.2698,21.2698,21.2234,21.242,48593.0
2021-06-30 11:30:00,22.85,22.87,22.83,22.85,64736.0,21.242,21.2606,21.2234,21.242,64736.0
2021-06-30 11:35:00,22.85,22.9,22.8,22.89,176555.0,21.242,21.2884,21.1955,21.2791,176555.0
2021-06-30 11:40:00,22.88,22.94,22.86,22.93,43102.0,21.2698,21.3256,21.2513,21.3163,43102.0
2021-06-30 11:45:00,22.93,22.94,22.91,22.93,34688.0,21.3163,21.3256,21.2977,21.3163,34688.0
2021-06-30 11:50:00,22.93,22.95,22.9,22.92,59056.0,21.3163,21.3349,21.2884,21.307,59056.0
2021-06-30 11:55:00,22.92,22.97,22.91,22.96,49545.0,21.307,21.3535,21.2977,21.3442,49545.0
2021-06-30 12:00:00,22.96,23.05,22.96,23.03,81831.0,21.3442,21.4279,21.3442,21.4093,81831.0
2021-06-30 12:05:00,23.03,23.05,22.97,22.99,45825.0,21.4093,21.4279,21.3535,21.3721,45825.0
2021-06-30 12:10:00,22.99,23.01,22.99,22.99,12066.0,21.3721,21.3907,21.3721,21.3721,12066.0
2021-06-30 12:15:00,23.0,23.0,22.96,22.96,23461.0,21.3814,21.3814,21.3442,21.3442,23461.0
2021-06-30 12:20:00,22.96,23.0,22.95,23.0,57860.0,21.3442,21.3814,21.3349,21.3814,57860.0
2021-06-30 12:25:00,22.99,23.03,22.97,23.02,32517.0,21.3721,21.4093,21.3535,21.4,32517.0
2021-06-30 12:30:00,23.02,23.06,23.02,23.04,21451.0,21.4,21.4372,21.4,21.4186,21451.0
2021-06-30 12:35:00,23.04,23.11,23.04,23.08,56240.0,21.4186,21.4837,21.4186,21.4558,56240.0
2021-06-30 12:40:00,23.08,23.09,23.05,23.09,27619.0,21.4558,21.4651,21.4279,21.4651,27619.0
2021-06-30 12:45:00,23.08,23.08,23.05,23.05,17564.0,21.4558,21.4558,21.4279,21.4279,17564.0
2021-06-30 12:50:00,23.06,23.09,23.03,23.09,33845.0,21.4372,21.4651,21.4093,21.4651,33845.0
2021-06-30 12:55:00,23.08,23.1,23.07,23.1,24611.0,21.4558,21.4744,21.4465,21.4744,24611.0
2021-06-30 13:00:00,23.1,23.1,23.08,23.09,19503.0,21.4744,21.4744,21.4558,21.4651,19503.0
2021-06-30 13:05:00,23.08,23.1,23.06,23.1,36395.0,21.4558,21.4744,21.4372,21.4744,36395.0
2021-06-30 13:10:00,23.09,23.12,23.05,23.08,45067.0,21.4651,21.493,21.4279,21.4558,45067.0
2021-06-30 13:15:00,23.08,23.1,23.07,23.1,12483.0,21.4558,21.4744,21.4465,21.4744,12483.0
2021-06-30 13:20:00,23.1,23.12,23.09,23.11,24197.0,21.4744,21.493,21.4651,21.4837,24197.0
2021-06-30 13:25:00,23.12,23.15,23.11,23.14,39521.0,21.493,21.5208,21.4837,21.5115,39521.0
2021-06-30 13:30:00,23.14,23.15,23.11,23.11,26968.0,21.5115,21.5208,21.4837,21.4837,26968.0
2021-06-30 13:35:00,23.11,23.12,23.09,23.11,25050.0,21.4837,21.493,21.4651,21.4837,25050.0
2021-06-30 13:40:00,23.1,23.11,23.06,23.07,37499.0,21.4744,21.4837,21.4372,21.4465,37499.0
2021-06-30 13:45:00,23.07,23.09,23.06,23.07,21332.0,21.4465,21.4651,21.4372,21.4465,21332.0
2021-06-30 13:50:00,23.08,23.1,23.07,23.08,21583.0,21.4558,21.4744,21.4465,21.4558,21583.0
2021-06-30 13:55:00,23.08,23.09,23.02,23.05,36838.0,21.4558,21.4651,21.4,21.4279,36838.0
2021-06-30 14:00:00,23.04,23.05,23.02,23.03,24764.0,21.4186,21.4279,21.4,21.4093,24764.0
2021-06-30 14:05:00,23.02,23.03,22.99,22.99,22050.0,21.4,21.4093,21.3721,21.3721,22050.0
2021-06-30 14:10:00,22.99,23.05,22.99,23.05,35960.0,21.3721,21.4279,21.3721,21.4279,35960.0
2021-06-30 14:15:00,23.05,23.08,23.04,23.06,91866.0,21.4279,21.4558,21.4186,21.4372,91866.0
2021-06-30 14:20:00,23.07,23.11,23.05,23.09,30496.0,21.4465,21.4837,21.4279,21.4651,30496.0
2021-06-30 14:25:00,23.09,23.11,23.07,23.07,35003.0,21.4651,21.4837,21.4465,21.4465,35003.0
2021-06-30 14:30:00,23.08,23.12,23.07,23.1,19545.0,21.4558,21.493,21.4465,21.4744,19545.0
2021-06-30 14:35:00,23.1,23.11,23.08,23.09,26452.0,21.4744,21.4837,21.4558,21.4651,26452.0
2021-06-30 14:40:00,23.09,23.13,23.08,23.08,51367.0,21.4651,21.5023,21.4558,21.4558,51367.0
2021-06-30 14:45:00,23.09,23.11,23.09,23.09,23896.0,21.4651,21.4837,21.4651,21.4651,23896.0
2021-06-30 14:50:00,23.09,23.11,23.09,23.1,30691.0,21.4651,21.4837,21.4651,21.4744,30691.0
2021-06-30 14:55:00,23.11,23.13,23.09,23.1,32797.0,21.4837,21.5023,21.4651,21.4744,32797.0
2021-06-30 15:00:00,23.1,23.11,23.07,23.09,46986.0,21.4744,21.4837,21.4465,21.4651,46986.0
2021-06-30 15:05:00,23.09,23.1,23.07,23.09,32223.0,21.4651,21.4744,21.4465,21.4651,32223.0
2021-06-30 15:10:00,23.09,23.09,23.07,23.07,29924.0,21.4651,21.4651,21.4465,21.4465,29924.0
2021-06-30 15:15:00,23.07,23.11,23.07,23.11,38254.0,21.4465,21.4837,21.4465,21.4837,38254.0
2021-06-30 15:20:00,23.11,23.15,23.1,23.12,48251.0,21.4837,21.5208,21.4744,21.493,48251.0
2021-06-30 15:25:00,23.11,23.14,23.11,23.13,45420.0,21.4837,21.5115,21.4837,21.5023,45420.0
2021-06-30 15:30:00,23.13,23.14,23.12,23.13,39424.0,21.5023,21.5115,21.493,21.5023,39424.0
2021-06-30 15:35:00,23.13,23.14,23.1,23.11,96949.0,21.5023,21.5115,21.4744,21.4837,96949.0
2021-06-30 15:40:00,23.11,23.11,23.07,23.09,69721.0,21.4837,21.4837,21.4465,21.4651,69721.0
2021-06-30 15:45:00,23.08,23.09,23.02,23.02,88168.0,21.4558,21.4651,21.4,21.4,88168.0
2021-06-30 15:50:00,23.02,23.09,23.02,23.08,209081.0,21.4,21.4651,21.4,21.4558,209081.0
2021-06-30 15:55:00,23.09,23.13,23.08,23.11,346514.0,21.4651,21.5023,21.4558,21.4837,346514.0
2021-07-01 09:30:00,23.95,24.17,23.75,23.8,789623.0,22.2645,22.4691,22.0786,22.1251,789623.0
2021-07-01 09:35:00,23.79,24.08,23.77,24.0,537574.0,22.1158,22.3854,22.0972,22.311,537574.0
2021-07-01 09:40:00,23.99,24.1,23.94,23.98,144600.0,22.3017,22.404,22.2553,22.2924,144600.0
2021-07-01 09:45:00,23.98,23.99,23.74,23.79,108006.0,22.2924,22.3017,22.0693,22.1158,108006.0
2021-07-01 09:50:00,23.79,23.79,23.56,23.67,173507.0,22.1158,22.1158,21.902,22.0043,173507.0
2021-07-01 09:55:00,23.68,23.76,23.63,23.7,78750.0,22.0135,22.0879,21.9671,22.0321,78750.0
2021-07-01 10:00:00,23.69,23.73,23.63,23.66,79125.0,22.0228,22.06,21.9671,21.995,79125.0
2021-07-01 10:05:00,23.66,23.79,23.61,23.78,59968.0,21.995,22.1158,21.9485,22.1065,59968.0
2021-07-01 10:10:00,23.78,23.86,23.75,23.84,84688.0,22.1065,22.1809,22.0786,22.1623,84688.0
2021-07-01 10:15:00,23.85,23.95,23.79,23.93,147677.0,22.1716,22.2645,22.1158,22.246,147677.0
2021-07-01 10:20:00,23.93,24.02,23.92,24.02,101788.0,22.246,22.3296,22.2367,22.3296,101788.0
2021-07-01 10:25:00,24.02,24.08,23.98,24.0,153230.0,22.3296,22.3854,22.2924,22.311,153230.0
2021-07-01 10:30:00,24.0,24.01,23.85,23.87,64732.0,22.311,22.3203,22.1716,22.1902,64732.0
2021-07-01 10:35:00,23.87,23.89,23.78,23.84,50911.0,22.1902,22.2088,22.1065,22.1623,50911.0
2021-07-01 10:40:00,23.84,23.85,23.78,23.83,121017.0,22.1623,22.1716,22.1065,22.153,121017.0
2021-07-01 10:45:00,23.83,23.9,23.82,23.87,46418.0,22.153,22.2181,22.1437,22.1902,46418.0
2021-07-01 10:50:00,23.88,23.92,23.8,23.8,70392.0,22.1995,22.2367,22.1251,22.1251,70392.0
2021-07-01 10:55:00,23.8,23.84,23.7,23.73,79293.0,22.1251,22.1623,22.0321,22.06,79293.0
2021-07-01 11:00:00,23.73,23.78,23.71,23.74,71991.0,22.06,22.1065,22.0414,22.0693,71991.0
2021-07-01 11:05:00,23.74,23.87,23.74,23.84,41923.0,22.0693,22.1902,22.0693,22.1623,41923.0
2021-07-01 11:10:00,23.84,23.86,23.76,23.78,51868.0,22.1623,22.1809,22.0879,22.1065,51868.0
2021-07-01 11:15:00,23.78,23.81,23.68,23.69,54267.0,22.1065,22.1344,22.0135,22.0228,54267.0
2021-07-01 11:20:00,23.69,23.72,23.65,23.67,48441.0,22.0228,22.0507,21.9857,22.0043,48441.0
2021-07-01 11:25:00,23.67,23.84,23.65,23.83,43487.0,22.0043,22.1623,21.9857,22.153,43487.0
2021-07-01 11:30:00,23.83,23.91,23.83,23.86,78483.0,22.153,22.2274,22.153,22.1809,78483.0
2021-07-01 11:35:00,23.86,23.9,23.85,23.89,86793.0,22.1809,22.2181,22.1716,22.2088,86793.0
2021-07-01 11:40:00,23.9,23.91,23.86,23.89,42099.0,22.2181,22.2274,22.1809,22.2088,42099.0
2021-07-01 11:45:00,23.89,23.93,23.86,23.93,28106.0,22.2088,22.246,22.1809,22.246,28106.0
2021-07-01 11:50:00,23.93,23.96,23.92,23.94,58577.0,22.246,22.2738,22.2367,22.2553,58577.0
2021-07-01 11:55:00,23.94,23.96,23.92,23.92,27527.0,22.2553,22.2738,22.2367,22.2367,27527.0
2021-07-01 12:00:00,23.92,23.93,23.86,23.88,81852.0,22.2367,22.246,22.1809,22.1995,81852.0
2021-07-01 12:05:00,23.88,23.92,23.88,23.89,34064.0,22.1995,22.2367,22.1995,22.2088,34064.0
2021-07-01 12:10:00,23.9,23.9,23.83,23.86,30949.0,22.2181,22.2181,22.153,22.1809,30949.0
2021-07-01 12:15:00,23.86,23.98,23.85,23.98,81401.0,22.1809,22.2924,22.1716,22.2924,81401.0
2021-07-01 12:20:00,23.98,23.99,23.95,23.96,55977.0,22.2924,22.3017,22.2645,22.2738,55977.0
2021-07-01 12:25:00,23.96,24.02,23.95,24.01,45760.0,22.2738,22.3296,22.2645,22.3203,45760.0
2021-07-01 12:30:00,24.01,24.02,23.99,24.01,39866.0,22.3203,22.3296,22.3017,22.3203,39866.0
2021-07-01 12:35:00,24.01,24.07,24.01,24.07,64048.0,22.3203,22.3761,22.3203,22.3761,64048.0
2021-07-01 12:40:00,24.07,24.08,24.04,24.05,182165.0,22.3761,22.3854,22.3482,22.3575,182165.0
2021-07-01 12:45:00,24.05,24.07,24.04,24.05,27809.0,22.3575,22.3761,22.3482,22.3575,27809.0
2021-07-01 12:50:00,24.05,24.07,24.03,24.04,54400.0,22.3575,22.3761,22.3389,22.3482,54400.0
2021-07-01 12:55:00,24.04,24.13,24.02,24.13,174750.0,22.3482,22.4319,22.3296,22.4319,174750.0
2021-07-01 13:00:00,24.12,24.13,24.08,24.1,82797.0,22.4226,22.4319,22.3854,22.404,82797.0
2021-07-01 13:05:00,24.09,24.14,24.07,24.13,170459.0,22.3947,22.4412,22.3761,22.4319,170459.0
2021-07-01 13:10:00,24.13,24.15,24.08,24.08,75933.0,22.4319,22.4505,22.3854,22.3854,75933.0
2021-07-01 13:15:00,24.08,24.14,24.06,24.14,82510.0,22.3854,22.4412,22.3668,22.4412,82510.0
2021-07-01 13:20:00,24.14,24.16,24.12,24.14,96087.0,22.4412,22.4598,22.4226,22.4412,96087.0
2021-07-01 13:25:00,24.15,24.16,24.1,24.13,110517.0,22.4505,22.4598,22.404,22.4319,110517.0
2021-07-01 13:30:00,24.13,24.14,24.1,24.11,88612.0,22.4319,22.4412,22.404,22.4133,88612.0
2021-07-01 13:35:00,24.11,24.11,24.0,24.01,49462.0,22.4133,22.4133,22.311,22.3203,49462.0
2021-07-01 13:40:00,24.01,24.01,23.84,23.89,97631.0,22.3203,22.3203,22.1623,22.2088,97631.0
2021-07-01 13:45:00,23.89,23.9,23.86,23.88,26021.0,22.2088,22.2181,22.1809,22.1995,26021.0
2021-07-01 13:50:00,23.88,23.91,23.84,23.91,43058.0,22.1995,22.2274,22.1623,22.2274,43058.0
2021-07-01 13:55:00,23.91,23.91,23.88,23.88,22095.0,22.2274,22.2274,22.1995,22.1995,22095.0
2021-07-01 14:00:00,23.88,23.9,23.81,23.81,46325.0,22.1995,22.2181,22.1344,22.1344,46325.0
2021-07-01 14:05:00,23.81,23.81,23.77,23.78,43007.0,22.1344,22.1344,22.0972,22.1065,43007.0
2021-07-01 14:10:00,23.77,23.84,23.76,23.83,42378.0,22.0972,22.1623,22.0879,22.153,42378.0
2021-07-01 14:15:00,23.82,23.83,23.8,23.83,34350.0,22.1437,22.153,22.1251,22.153,34350.0
2021-07-01 14:20:00,23.82,23.89,23.81,23.88,50809.0,22.1437,22.2088,22.1344,22.1995,50809.0
2021-07-01 14:25:00,23.88,23.89,23.85,23.87,23586.0,22.1995,22.2088,22.1716,22.1902,23586.0
2021-07-01 14:30:00,23.88,23.89,23.83,23.84,44265.0,22.1995,22.2088,22.153,22.1623,44265.0
2021-07-01 14:35:00,23.85,23.87,23.82,23.84,31013.0,22.1716,22.1902,22.1437,22.1623,31013.0
2021-07-01 14:40:00,23.83,23.84,23.8,23.81,15740.0,22.153,22.1623,22.1251,22.1344,15740.0
2021-07-01 14:45:00,23.81,23.85,23.81,23.84,24038.0,22.1344,22.1716,22.1344,22.1623,24038.0
2021-07-01 14:50:00,23.84,23.87,23.83,23.86,48770.0,22.1623,22.1902,22.153,22.1809,48770.0
2021-07-01 14:55:00,23.86,23.87,23.85,23.86,39126.0,22.1809,22.1902,22.1716,22.1809,39126.0
2021-07-01 15:00:00,23.86,23.89,23.82,23.84,77436.0,22.1809,22.2088,22.1437,22.1623,77436.0
2021-07-01 15:05:00,23.84,23.84,23.78,23.79,48572.0,22.1623,22.1623,22.1065,22.1158,48572.0
2021-07-01 15:10:00,23.79,23.8,23.78,23.79,73290.0,22.1158,22.1251,22.1065,22.1158,73290.0
2021-07-01 15:15:00,23.79,23.79,23.75,23.78,66021.0,22.1158,22.1158,22.0786,22.1065,66021.0
2021-07-01 15:20:00,23.78,23.83,23.76,23.83,105799.0,22.1065,22.153,22.0879,22.153,105799.0
2021-07-01 15:25:00,23.83,23.84,23.8,23.81,74813.0,22.153,22.1623,22.1251,22.1344,74813.0
2021-07-01 15:30:00,23.8,23.83,23.8,23.8,80835.0,22.1251,22.153,22.1251,22.1251,80835.0
2021-07-01 15:35:00,23.81,23.83,23.76,23.79,119850.0,22.1344,22.153,22.0879,22.1158,119850.0
2021-07-01 15:40:00,23.8,23.83,23.79,23.83,85676.0,22.1251,22.153,22.1158,22.153,85676.0
2021-07-01 15:45:00,23.83,23.83,23.78,23.81,227317.0,22.153,22.153,22.1065,22.1344,227317.0
2021-07-01 15:50:00,23.8,23.82,23.77,23.79,217870.0,22.1251,22.1437,22.0972,22.1158,217870.0
2021-07-01 15:55:00,23.8,23.84,23.78,23.8,518500.0,22.1251,22.1623,22.1065,22.1251,518500.0
2021-07-02 09:30:00,23.69,23.77,23.53,23.66,221343.0,22.0228,22.0972,21.8741,21.995,221343.0
2021-07-02 09:35:00,23.65,23.77,23.61,23.73,63669.0,21.9857,22.0972,21.9485,22.06,63669.0
2021-07-02 09:40:00,23.73,23.76,23.61,23.71,117675.0,22.06,22.0879,21.9485,22.0414,117675.0
2021-07-02 09:45:00,23.71,23.75,23.65,23.66,109785.0,22.0414,22.0786,21.9857,21.995,109785.0
2021-07-02 09:50:00,23.66,23.78,23.66,23.72,72135.0,21.995,22.1065,21.995,22.0507,72135.0
2021-07-02 09:55:00,23.71,23.78,23.67,23.78,44898.0,22.0414,22.1065,22.0043,22.1065,44898.0
2021-07-02 10:00:00,23.77,23.77,23.69,23.71,65234.0,22.0972,22.0972,22.0228,22.0414,65234.0
2021-07-02 10:05:00,23.7,23.7,23.62,23.63,115539.0,22.0321,22.0321,21.9578,21.9671,115539.0
2021-07-02 10:10:00,23.62,23.65,23.6,23.64,54607.0,21.9578,21.9857,21.9392,21.9764,54607.0
2021-07-02 10:15:00,23.63,23.73,23.63,23.72,29778.0,21.9671,22.06,21.9671,22.0507,29778.0
2021-07-02 10:20:00,23.72,23.73,23.62,23.73,30293.0,22.0507,22.06,21.9578,22.06,30293.0
2021-07-02 10:25:00,23.73,23.81,23.73,23.8,131945.0,22.06,22.1344,22.06,22.1251,131945.0
2021-07-02 10:30:00,23.8,23.86,23.79,23.8,103975.0,22.1251,22.1809,22.1158,22.1251,103975.0
2021-07-02 10:35:00,23.81,23.81,23.68,23.7,47975.0,22.1344,22.1344,22.0135,22.0321,47975.0
2021-07-02 10:40:00,23.72,23.76,23.69,23.75,26634.0,22.0507,22.0879,22.0228,22.0786,26634.0
2021-07-02 10:45:00,23.75,23.8,23.73,23.78,32089.0,22.0786,22.1251,22.06,22.1065,32089.0
2021-07-02 10:50:00,23.78,23.78,23.74,23.77,25140.0,22.1065,22.1065,22.0693,22.0972,25140.0
2021-07-02 10:55:00,23.76,23.8,23.75,23.8,37755.0,22.0879,22.1251,22.0786,22.1251,37755.0
2021-07-02 11:00:00,23.8,23.8,23.77,23.78,50316.0,22.1251,22.1251,22.0972,22.1065,50316.0
2021-07-02 11:05:00,23.78,23.8,23.77,23.8,21476.0,22.1065,22.1251,22.0972,22.1251,21476.0
2021-07-02 11:10:00,23.8,23.82,23.77,23.8,33427.0,22.1251,22.1437,22.0972,22.1251,33427.0
2021-07-02 11:15:00,23.81,23.82,23.77,23.82,31786.0,22.1344,22.1437,22.0972,22.1437,31786.0
2021-07-02 11:20:00,23.82,23.84,23.81,23.83,20247.0,22.1437,22.1623,22.1344,22.153,20247.0
2021-07-02 11:25:00,23.83,23.84,23.79,23.8,63726.0,22.153,22.1623,22.1158,22.1251,63726.0
2021-07-02 11:30:00,23.8,23.81,23.77,23.78,20465.0,22.1251,22.1344,22.0972,22.1065,20465.0
2021-07-02 11:35:00,23.77,23.77,23.65,23.66,72778.0,22.0972,22.0972,21.9857,21.995,72778.0
2021-07-02 11:40:00,23.66,23.67,23.63,23.63,94591.0,21.995,22.0043,21.9671,21.9671,94591.0
2021-07-02 11:45:00,23.63,23.65,23.62,23.65,54246.0,21.9671,21.9857,21.9578,21.9857,54246.0
2021-07-02 11:50:00,23.64,23.65,23.61,23.62,25011.0,21.9764,21.9857,21.9485,21.9578,25011.0
2021-07-02 11:55:00,23.62,23.67,23.6,23.65,34413.0,21.9578,22.0043,21.9392,21.9857,34413.0
2021-07-02 12:00:00,23.66,23.68,23.63,23.67,37775.0,21.995,22.0135,21.9671,22.0043,37775.0
2021-07-02 12:05:00,23.66,23.69,23.64,23.68,17325.0,21.995,22.0228,21.9764,22.0135,17325.0
2021-07-02 12:10:00,23.67,23.7,23.67,23.69,58487.0,22.0043,22.0321,22.0043,22.0228,58487.0
2021-07-02 12:15:00,23.69,23.71,23.68,23.71,19240.0,22.0228,22.0414,22.0135,22.0414,19240.0
2021-07-02 12:20:00,23.71,23.71,23.66,23.66,45087.0,22.0414,22.0414,21.995,21.995,45087.0
2021-07-02 12:25:00,23.67,23.68,23.65,23.68,30811.0,22.0043,22.0135,21.9857,22.0135,30811.0
2021-07-02 12:30:00,23.68,23.72,23.66,23.72,32080.0,22.0135,22.0507,21.995,22.0507,32080.0
2021-07-02 12:35:00,23.71,23.72,23.67,23.69,35909.0,22.0414,22.0507,22.0043,22.0228,35909.0
2021-07-02 12:40:00,23.7,23.74,23.69,23.73,27834.0,22.0321,22.0693,22.0228,22.06,27834.0
2021-07-02 12:45:00,23.72,23.74,23.69,23.73,15468.0,22.0507,22.0693,22.0228,22.06,15468.0
2021-07-02 12:50:00,23.73,23.76,23.73,23.76,27102.0,22.06,22.0879,22.06,22.0879,27102.0
2021-07-02 12:55:00,23.76,23.77,23.73,23.75,35767.0,22.0879,22.0972,22.06,22.0786,35767.0
2021-07-02 13:00:00,23.74,23.8,23.74,23.8,49248.0,22.0693,22.1251,22.0693,22.1251,49248.0
2021-07-02 13:05:00,23.8,23.8,23.79,23.8,23332.0,22.1251,22.1251,22.1158,22.1251,23332.0
2021-07-02 13:10:00,23.8,23.83,23.77,23.79,23387.0,22.1251,22.153,22.0972,22.1158,23387.0
2021-07-02 13:15:00,23.79,23.81,23.78,23.79,15906.0,22.1158,22.1344,22.1065,22.1158,15906.0
2021-07-02 13:20:00,23.79,23.81,23.77,23.8,45888.0,22.1158,22.1344,22.0972,22.1251,45888.0
2021-07-02 13:25:00,23.8,23.81,23.77,23.79,23114.0,22.1251,22.1344,22.0972,22.1158,23114.0
2021-07-02 13:30:00,23.79,23.79,23.77,23.78,13099.0,22.1158,22.1158,22.0972,22.1065,13099.0
2021-07-02 13:35:00,23.79,23.81,23.78,23.8,51062.0,22.1158,22.1344,22.1065,22.1251,51062.0
2021-07-02 13:40:00,23.81,23.82,23.77,23.78,32110.0,22.1344,22.1437,22.0972,22.1065,32110.0
2021-07-02 13:45:00,23.77,23.82,23.77,23.81,48793.0,22.0972,22.1437,22.0972,22.1344,48793.0
2021-07-02 13:50:00,23.81,23.85,23.8,23.8,121428.0,22.1344,22.1716,22.1251,22.1251,121428.0
2021-07-02 13:55:00,23.81,23.83,23.81,23.82,65969.0,22.1344,22.153,22.1344,22.1437,65969.0
2021-07-02 14:00:00,23.83,23.83,23.77,23.79,159202.0,22.153,22.153,22.0972,22.1158,159202.0
2021-07-02 14:05:00,23.79,23.8,23.75,23.78,31070.0,22.1158,22.1251,22.0786,22.1065,31070.0
2021-07-02 14:10:00,23.78,23.82,23.78,23.81,61463.0,22.1065,22.1437,22.1065,22.1344,61463.0
2021-07-02 14:15:00,23.81,23.84,23.8,23.82,30473.0,22.1344,22.1623,22.1251,22.1437,30473.0
2021-07-02 14:20:00,23.82,23.82,23.79,23.8,18751.0,22.1437,22.1437,22.1158,22.1251,18751.0
2021-07-02 14:25:00,23.8,23.81,23.77,23.8,28189.0,22.1251,22.1344,22.0972,22.1251,28189.0
2021-07-02 14:30:00,23.8,23.8,23.74,23.75,61506.0,22.1251,22.1251,22.0693,22.0786,61506.0
2021-07-02 14:35:00,23.75,23.77,23.74,23.76,28672.0,22.0786,22.0972,22.0693,22.0879,28672.0
2021-07-02 14:40:00,23.76,23.78,23.75,23.77,43642.0,22.0879,22.1065,22.0786,22.0972,43642.0
2021-07-02 14:45:00,23.77,23.78,23.76,23.77,51578.0,22.0972,22.1065,22.0879,22.0972,51578.0
2021-07-02 14:50:00,23.77,23.77,23.72,23.75,37931.0,22.0972,22.0972,22.0507,22.0786,37931.0
2021-07-02 14:55:00,23.75,23.76,23.72,23.72,18942.0,22.0786,22.0879,22.0507,22.0507,18942.0
2021-07-02 15:00:00,23.73,23.76,23.72,23.75,18270.0,22.06,22.0879,22.0507,22.0786,18270.0
2021-07-02 15:05:00,23.74,23.77,23.74,23.77,26196.0,22.0693,22.0972,22.0693,22.0972,26196.0
2021-07-02 15:10:00,23.77,23.86,23.76,23.86,109468.0,22.0972,22.1809,22.0879,22.1809,109468.0
2021-07-02 15:15:00,23.86,23.9,23.84,23.89,130630.0,22.1809,22.2181,22.1623,22.2088,130630.0
2021-07-02 15:20:00,23.89,23.94,23.88,23.91,87339.0,22.2088,22.2553,22.1995,22.2274,87339.0
2021-07-02 15:25:00,23.91,23.92,23.87,23.92,71531.0,22.2274,22.2367,22.1902,22.2367,71531.0
2021-07-02 15:30:00,23.92,23.94,23.91,23.93,50670.0,22.2367,22.2553,22.2274,22.246,50670.0
2021-07-02 15:35:00,23.93,23.93,23.87,23.87,102434.0,22.246,22.246,22.1902,22.1902,102434.0
2021-07-02 15:40:00,23.88,23.88,23.84,23.87,99015.0,22.1995,22.1995,22.1623,22.1902,99015.0
2021-07-02 15:45:00,23.87,23.88,23.85,23.86,145928.0,22.1902,22.1995,22.1716,22.1809,145928.0
2021-07-02 15:50:00,23.86,23.88,23.77,23.78,225876.0,22.1809,22.1995,22.0972,22.1065,225876.0
2021-07-02 15:55:00,23.77,23.8,23.76,23.78,364713.0,22.0972,22.1251,22.0879,22.1065,364713.0
2021-07-06 09:30:00,23.62,23.7,23.2,23.22,419634.0,21.9578,22.0321,21.5673,21.5859,419634.0
2021-07-06 09:35:00,23.21,23.26,23.12,23.16,213704.0,21.5766,21.6231,21.493,21.5301,213704.0
2021-07-06 09:40:00,23.15,23.17,22.94,22.97,200151.0,21.5208,21.5394,21.3256,21.3535,200151.0
2021-07-06 09:45:00,22.97,23.21,22.97,23.12,353558.0,21.3535,21.5766,21.3535,21.493,353558.0
2021-07-06 09:50:00,23.12,23.14,23.06,23.1,135062.0,21.493,21.5115,21.4372,21.4744,135062.0
2021-07-06 09:55:00,23.09,23.12,23.04,23.08,203518.0,21.4651,21.493,21.4186,21.4558,203518.0
2021-07-06 10:00:00,23.07,23.08,22.94,22.96,161692.0,21.4465,21.4558,21.3256,21.3442,161692.0
2021-07-06 10:05:00,22.95,22.97,22.87,22.9,149325.0,21.3349,21.3535,21.2606,21.2884,149325.0
2021-07-06 10:10:00,22.91,23.0,22.88,22.91,81347.0,21.2977,21.3814,21.2698,21.2977,81347.0
2021-07-06 10:15:00,22.9,22.95,22.84,22.93,86323.0,21.2884,21.3349,21.2327,21.3163,86323.0
2021-07-06 10:20:00,22.92,22.92,22.86,22.9,50895.0,21.307,21.307,21.2513,21.2884,50895.0
2021-07-06 10:25:00,22.89,22.92,22.82,22.87,87233.0,21.2791,21.307,21.2141,21.2606,87233.0
2021-07-06 10:30:00,22.87,22.92,22.83,22.89,134799.0,21.2606,21.307,21.2234,21.2791,134799.0
2021-07-06 10:35:00,22.9,22.91,22.74,22.76,269495.0,21.2884,21.2977,21.1397,21.1583,269495.0
2021-07-06 10:40:00,22.76,22.76,22.62,22.67,104894.0,21.1583,21.1583,21.0281,21.0746,104894.0
2021-07-06 10:45:00,22.68,22.72,22.6,22.69,124300.0,21.0839,21.1211,21.0096,21.0932,124300.0
2021-07-06 10:50:00,22.69,22.74,22.65,22.7,88267.0,21.0932,21.1397,21.056,21.1025,88267.0
2021-07-06 10:55:00,22.7,22.7,22.58,22.59,221826.0,21.1025,21.1025,20.991,21.0003,221826.0
2021-07-06 11:00:00,22.57,22.63,22.49,22.51,211462.0,20.9817,21.0374,20.9073,20.9259,211462.0
2021-07-06 11:05:00,22.51,22.52,22.34,22.35,200389.0,20.9259,20.9352,20.7678,20.7771,200389.0
2021-07-06 11:10:00,22.35,22.42,22.34,22.42,176402.0,20.7771,20.8422,20.7678,20.8422,176402.0
2021-07-06 11:15:00,22.42,22.45,22.34,22.43,125267.0,20.8422,20.8701,20.7678,20.8515,125267.0
2021-07-06 11:20:00,22.44,22.46,22.36,22.41,126336.0,20.8608,20.8794,20.7864,20.8329,126336.0
2021-07-06 11:25:00,22.41,22.45,22.37,22.43,82015.0,20.8329,20.8701,20.7957,20.8515,82015.0
2021-07-06 11:30:00,22.43,22.45,22.38,22.43,86190.0,20.8515,20.8701,20.805,20.8515,86190.0
2021-07-06 11:35:00,22.43,22.51,22.41,22.5,104382.0,20.8515,20.9259,20.8329,20.9166,104382.0
2021-07-06 11:40:00,22.49,22.51,22.46,22.51,82516.0,20.9073,20.9259,20.8794,20.9259,82516.0
2021-07-06 11:45:00,22.51,22.51,22.44,22.48,80421.0,20.9259,20.9259,20.8608,20.898,80421.0
2021-07-06 11:50:00,22.48,22.49,22.39,22.39,112133.0,20.898,20.9073,20.8143,20.8143,112133.0
2021-07-06 11:55:00,22.4,22.41,22.33,22.38,111289.0,20.8236,20.8329,20.7586,20.805,111289.0
2021-07-06 12:00:00,22.38,22.42,22.36,22.38,97577.0,20.805,20.8422,20.7864,20.805,97577.0
2021-07-06 12:05:00,22.38,22.4,22.35,22.35,73452.0,20.805,20.8236,20.7771,20.7771,73452.0
2021-07-06 12:10:00,22.36,22.39,22.32,22.33,60208.0,20.7864,20.8143,20.7493,20.7586,60208.0
2021-07-06 12:15:00,22.34,22.38,22.33,22.34,85127.0,20.7678,20.805,20.7586,20.7678,85127.0
2021-07-06 12:20:00,22.34,22.35,22.26,22.28,113973.0,20.7678,20.7771,20.6935,20.7121,113973.0
2021-07-06 12:25:00,22.27,22.31,22.24,22.3,79903.0,20.7028,20.74,20.6749,20.7307,79903.0
2021-07-06 12:30:00,22.31,22.31,22.25,22.26,91313.0,20.74,20.74,20.6842,20.6935,91313.0
2021-07-06 12:35:00,22.26,22.26,22.2,22.23,86183.0,20.6935,20.6935,20.6377,20.6656,86183.0
2021-07-06 12:40:00,22.22,22.23,22.14,22.14,65881.0,20.6563,20.6656,20.5819,20.5819,65881.0
2021-07-06 12:45:00,22.14,22.23,22.12,22.21,147589.0,20.5819,20.6656,20.5633,20.647,147589.0
2021-07-06 12:50:00,22.22,22.23,22.19,22.22,78059.0,20.6563,20.6656,20.6284,20.6563,78059.0
2021-07-06 12:55:00,22.22,22.22,22.17,22.21,43646.0,20.6563,20.6563,20.6098,20.647,43646.0
2021-07-06 13:00:00,22.22,22.33,22.21,22.3,76288.0,20.6563,20.7586,20.647,20.7307,76288.0
2021-07-06 13:05:00,22.29,22.31,22.27,22.3,123287.0,20.7214,20.74,20.7028,20.7307,123287.0
2021-07-06 13:10:00,22.31,22.37,22.31,22.37,113302.0,20.74,20.7957,20.74,20.7957,113302.0
2021-07-06 13:15:00,22.37,22.4,22.36,22.39,124765.0,20.7957,20.8236,20.7864,20.8143,124765.0
2021-07-06 13:20:00,22.39,22.4,22.35,22.35,80425.0,20.8143,20.8236,20.7771,20.7771,80425.0
2021-07-06 13:25:00,22.36,22.37,22.32,22.35,50041.0,20.7864,20.7957,20.7493,20.7771,50041.0
2021-07-06 13:30:00,22.36,22.42,22.35,22.41,92583.0,20.7864,20.8422,20.7771,20.8329,92583.0
2021-07-06 13:35:00,22.41,22.44,22.35,22.43,77979.0,20.8329,20.8608,20.7771,20.8515,77979.0
2021-07-06 13:40:00,22.42,22.45,22.4,22.42,66429.0,20.8422,20.8701,20.8236,20.8422,66429.0
2021-07-06 13:45:00,22.42,22.42,22.37,22.39,28997.0,20.8422,20.8422,20.7957,20.8143,28997.0
2021-07-06 13:50:00,22.39,22.4,22.38,22.39,36781.0,20.8143,20.8236,20.805,20.8143,36781.0
2021-07-06 13:55:00,22.39,22.45,22.38,22.43,69779.0,20.8143,20.8701,20.805,20.8515,69779.0
2021-07-06 14:00:00,22.44,22.5,22.43,22.48,98536.0,20.8608,20.9166,20.8515,20.898,98536.0
2021-07-06 14:05:00,22.48,22.52,22.46,22.5,75717.0,20.898,20.9352,20.8794,20.9166,75717.0
2021-07-06 14:10:00,22.49,22.5,22.43,22.44,42239.0,20.9073,20.9166,20.8515,20.8608,42239.0
2021-07-06 14:15:00,22.44,22.47,22.42,22.46,32799.0,20.8608,20.8887,20.8422,20.8794,32799.0
2021-07-06 14:20:00,22.47,22.5,22.44,22.45,33835.0,20.8887,20.9166,20.8608,20.8701,33835.0
2021-07-06 14:25:00,22.45,22.48,22.42,22.45,58449.0,20.8701,20.898,20.8422,20.8701,58449.0
2021-07-06 14:30:00,22.44,22.47,22.42,22.46,43348.0,20.8608,20.8887,20.8422,20.8794,43348.0
2021-07-06 14:35:00,22.46,22.47,22.43,22.45,56108.0,20.8794,20.8887,20.8515,20.8701,56108.0
2021-07-06 14:40:00,22.45,22.45,22.42,22.44,25124.0,20.8701,20.8701,20.8422,20.8608,25124.0
2021-07-06 14:45:00,22.43,22.46,22.42,22.44,31691.0,20.8515,20.8794,20.8422,20.8608,31691.0
2021-07-06 14:50:00,22.45,22.49,22.44,22.46,33027.0,20.8701,20.9073,20.8608,20.8794,33027.0
2021-07-06 14:55:00,22.46,22.48,22.45,22.45,34336.0,20.8794,20.898,20.8701,20.8701,34336.0
2021-07-06 15:00:00,22.46,22.49,22.44,22.48,46438.0,20.8794,20.9073,20.8608,20.898,46438.0
2021-07-06 15:05:00,22.48,22.48,22.43,22.44,47446.0,20.898,20.898,20.8515,20.8608,47446.0
2021-07-06 15:10:00,22.44,22.45,22.39,22.39,79574.0,20.8608,20.8701,20.8143,20.8143,79574.0
2021-07-06 15:15:00,22.39,22.42,22.38,22.42,38908.0,20.8143,20.8422,20.805,20.8422,38908.0
2021-07-06 15:20:00,22.41,22.42,22.33,22.34,136994.0,20.8329,20.8422,20.7586,20.7678,136994.0
2021-07-06 15:25:00,22.34,22.36,22.29,22.3,76143.0,20.7678,20.7864,20.7214,20.7307,76143.0
2021-07-06 15:30:00,22.3,22.3,22.25,22.25,162152.0,20.7307,20.7307,20.6842,20.6842,162152.0
2021-07-06 15:35:00,22.26,22.29,22.25,22.27,131028.0,20.6935,20.7214,20.6842,20.7028,131028.0
2021-07-06 15:40:00,22.26,22.29,22.24,22.27,136107.0,20.6935,20.7214,20.6749,20.7028,136107.0
2021-07-06 15:45:00,22.27,22.31,22.25,22.31,140960.0,20.7028,20.74,20.6842,20.74,140960.0
2021-07-06 15:50:00,22.31,22.32,22.25,22.26,370663.0,20.74,20.7493,20.6842,20.6935,370663.0
2021-07-06 15:55:00,22.26,22.28,22.22,22.23,552861.0,20.6935,20.7121,20.6563,20.6656,552861.0
2021-07-07 09:30:00,22.04,22.41,22.01,22.41,398358.0,20.489,20.8329,20.4611,20.8329,398358.0
2021-07-07 09:35:00,22.41,22.46,22.18,22.2,130779.0,20.8329,20.8794,20.6191,20.6377,130779.0
2021-07-07 09:40:00,22.2,22.24,21.95,21.96,182682.0,20.6377,20.6749,20.4053,20.4146,182682.0
2021-07-07 09:45:00,21.95,22.15,21.95,22.11,96095.0,20.4053,20.5912,20.4053,20.554,96095.0
2021-07-07 09:50:00,22.11,22.11,21.92,21.94,136310.0,20.554,20.554,20.3774,20.396,136310.0
2021-07-07 09:55:00,21.94,22.05,21.91,22.02,105004.0,20.396,20.4983,20.3681,20.4704,105004.0
2021-07-07 10:00:00,22.02,22.02,21.82,21.84,117881.0,20.4704,20.4704,20.2844,20.303,117881.0
2021-07-07 10:05:00,21.84,21.9,21.77,21.78,104962.0,20.303,20.3588,20.238,20.2473,104962.0
2021-07-07 10:10:00,21.79,21.85,21.75,21.78,98482.0,20.2566,20.3123,20.2194,20.2473,98482.0
2021-07-07 10:15:00,21.77,21.77,21.62,21.64,133600.0,20.238,20.238,20.0985,20.1171,133600.0
2021-07-07 10:20:00,21.64,21.66,21.58,21.62,130748.0,20.1171,20.1357,20.0613,20.0985,130748.0
2021-07-07 10:25:00,21.62,21.64,21.42,21.42,198103.0,20.0985,20.1171,19.9126,19.9126,198103.0
2021-07-07 10:30:00,21.42,21.49,21.35,21.4,460599.0,19.9126,19.9777,19.8475,19.894,460599.0
2021-07-07 10:35:00,21.4,21.57,21.39,21.42,316448.0,19.894,20.052,19.8847,19.9126,316448.0
2021-07-07 10:40:00,21.41,21.48,21.36,21.43,95415.0,19.9033,19.9684,19.8568,19.9219,95415.0
2021-07-07 10:45:00,21.42,21.49,21.34,21.47,109809.0,19.9126,19.9777,19.8382,19.9591,109809.0
2021-07-07 10:50:00,21.46,21.48,21.41,21.46,97319.0,19.9498,19.9684,19.9033,19.9498,97319.0
2021-07-07 10:55:00,21.45,21.56,21.43,21.51,269622.0,19.9405,20.0427,19.9219,19.9963,269622.0
2021-07-07 11:00:00,21.51,21.57,21.45,21.56,264528.0,19.9963,20.052,19.9405,20.0427,264528.0
2021-07-07 11:05:00,21.56,21.6,21.49,21.49,190240.0,20.0427,20.0799,19.9777,19.9777,190240.0
2021-07-07 11:10:00,21.48,21.52,21.4,21.4,76354.0,19.9684,20.0056,19.894,19.894,76354.0
2021-07-07 11:15:00,21.4,21.44,21.37,21.41,127122.0,19.894,19.9312,19.8661,19.9033,127122.0
2021-07-07 11:20:00,21.41,21.45,21.4,21.43,57962.0,19.9033,19.9405,19.894,19.9219,57962.0
2021-07-07 11:25:00,21.44,21.52,21.42,21.47,118984.0,19.9312,20.0056,19.9126,19.9591,118984.0
2021-07-07 11:30:00,21.47,21.6,21.47,21.56,179398.0,19.9591,20.0799,19.9591,20.0427,179398.0
2021-07-07 11:35:00,21.57,21.66,21.55,21.64,126228.0,20.052,20.1357,20.0334,20.1171,126228.0
2021-07-07 11:40:00,21.64,21.65,21.49,21.49,89263.0,20.1171,20.1264,19.9777,19.9777,89263.0
2021-07-07 11:45:00,21.49,21.51,21.46,21.49,120075.0,19.9777,19.9963,19.9498,19.9777,120075.0
2021-07-07 11:50:00,21.49,21.51,21.39,21.4,76278.0,19.9777,19.9963,19.8847,19.894,76278.0
2021-07-07 11:55:00,21.39,21.4,21.35,21.39,91279.0,19.8847,19.894,19.8475,19.8847,91279.0
2021-07-07 12:00:00,21.39,21.44,21.33,21.44,228241.0,19.8847,19.9312,19.8289,19.9312,228241.0
2021-07-07 12:05:00,21.44,21.51,21.41,21.48,113822.0,19.9312,19.9963,19.9033,19.9684,113822.0
2021-07-07 12:10:00,21.49,21.62,21.48,21.6,89160.0,19.9777,20.0985,19.9684,20.0799,89160.0
2021-07-07 12:15:00,21.61,21.61,21.55,21.6,51813.0,20.0892,20.0892,20.0334,20.0799,51813.0
2021-07-07 12:20:00,21.6,21.63,21.59,21.62,53995.0,20.0799,20.1078,20.0706,20.0985,53995.0
2021-07-07 12:25:00,21.63,21.66,21.61,21.65,157860.0,20.1078,20.1357,20.0892,20.1264,157860.0
2021-07-07 12:30:00,21.65,21.69,21.64,21.69,60531.0,20.1264,20.1636,20.1171,20.1636,60531.0
2021-07-07 12:35:00,21.68,21.74,21.66,21.73,167662.0,20.1543,20.2101,20.1357,20.2008,167662.0
2021-07-07 12:40:00,21.73,21.74,21.69,21.7,177025.0,20.2008,20.2101,20.1636,20.1729,177025.0
2021-07-07 12:45:00,21.7,21.76,21.69,21.76,139968.0,20.1729,20.2287,20.1636,20.2287,139968.0
2021-07-07 12:50:00,21.75,21.79,21.74,21.75,127729.0,20.2194,20.2566,20.2101,20.2194,127729.0
2021-07-07 12:55:00,21.75,21.75,21.63,21.64,68868.0,20.2194,20.2194,20.1078,20.1171,68868.0
2021-07-07 13:00:00,21.64,21.69,21.62,21.66,38431.0,20.1171,20.1636,20.0985,20.1357,38431.0
2021-07-07 13:05:00,21.66,21.67,21.56,21.57,82146.0,20.1357,20.145,20.0427,20.052,82146.0
2021-07-07 13:10:00,21.57,21.59,21.54,21.59,79981.0,20.052,20.0706,20.0241,20.0706,79981.0
2021-07-07 13:15:00,21.59,21.62,21.54,21.56,72897.0,20.0706,20.0985,20.0241,20.0427,72897.0
2021-07-07 13:20:00,21.56,21.56,21.5,21.53,82610.0,20.0427,20.0427,19.987,20.0149,82610.0
2021-07-07 13:25:00,21.53,21.56,21.5,21.51,45298.0,20.0149,20.0427,19.987,19.9963,45298.0
2021-07-07 13:30:00,21.52,21.58,21.51,21.57,60356.0,20.0056,20.0613,19.9963,20.052,60356.0
2021-07-07 13:35:00,21.57,21.59,21.55,21.58,45240.0,20.052,20.0706,20.0334,20.0613,45240.0
2021-07-07 13:40:00,21.59,21.6,21.55,21.58,38513.0,20.0706,20.0799,20.0334,20.0613,38513.0
2021-07-07 13:45:00,21.58,21.59,21.56,21.58,33673.0,20.0613,20.0706,20.0427,20.0613,33673.0
2021-07-07 13:50:00,21.58,21.59,21.54,21.59,54015.0,20.0613,20.0706,20.0241,20.0706,54015.0
2021-07-07 13:55:00,21.59,21.59,21.55,21.55,80625.0,20.0706,20.0706,20.0334,20.0334,80625.0
2021-07-07 14:00:00,21.55,21.72,21.55,21.72,82401.0,20.0334,20.1915,20.0334,20.1915,82401.0
2021-07-07 14:05:00,21.72,21.74,21.67,21.74,53828.0,20.1915,20.2101,20.145,20.2101,53828.0
2021-07-07 14:10:00,21.73,21.74,21.66,21.67,63610.0,20.2008,20.2101,20.1357,20.145,63610.0
2021-07-07 14:15:00,21.67,21.68,21.6,21.65,88822.0,20.145,20.1543,20.0799,20.1264,88822.0
2021-07-07 14:20:00,21.66,21.66,21.59,21.6,54678.0,20.1357,20.1357,20.0706,20.0799,54678.0
2021-07-07 14:25:00,21.6,21.63,21.57,21.57,108870.0,20.0799,20.1078,20.052,20.052,108870.0
2021-07-07 14:30:00,21.57,21.57,21.53,21.57,51663.0,20.052,20.052,20.0149,20.052,51663.0
2021-07-07 14:35:00,21.57,21.58,21.51,21.51,50176.0,20.052,20.0613,19.9963,19.9963,50176.0
2021-07-07 14:40:00,21.52,21.53,21.49,21.52,65717.0,20.0056,20.0149,19.9777,20.0056,65717.0
2021-07-07 14:45:00,21.53,21.55,21.5,21.54,48591.0,20.0149,20.0334,19.987,20.0241,48591.0
2021-07-07 14:50:00,21.54,21.56,21.52,21.55,71336.0,20.0241,20.0427,20.0056,20.0334,71336.0
2021-07-07 14:55:00,21.55,21.63,21.54,21.63,44264.0,20.0334,20.1078,20.0241,20.1078,44264.0
2021-07-07 15:00:00,21.62,21.65,21.61,21.64,64232.0,20.0985,20.1264,20.0892,20.1171,64232.0
2021-07-07 15:05:00,21.63,21.64,21.62,21.63,45585.0,20.1078,20.1171,20.0985,20.1078,45585.0
2021-07-07 15:10:00,21.63,21.67,21.63,21.66,84290.0,20.1078,20.145,20.1078,20.1357,84290.0
2021-07-07 15:15:00,21.65,21.68,21.65,21.65,56098.0,20.1264,20.1543,20.1264,20.1264,56098.0
2021-07-07 15:20:00,21.65,21.69,21.64,21.65,60250.0,20.1264,20.1636,20.1171,20.1264,60250.0
2021-07-07 15:25:00,21.64,21.67,21.63,21.64,62692.0,20.1171,20.145,20.1078,20.1171,62692.0
2021-07-07 15:30:00,21.64,21.66,21.59,21.66,102619.0,20.1171,20.1357,20.0706,20.1357,102619.0
2021-07-07 15:35:00,21.66,21.66,21.57,21.64,96641.0,20.1357,20.1357,20.052,20.1171,96641.0
2021-07-07 15:40:00,21.64,21.65,21.59,21.61,106470.0,20.1171,20.1264,20.0706,20.0892,106470.0
2021-07-07 15:45:00,21.61,21.64,21.59,21.63,154499.0,20.0892,20.1171,20.0706,20.1078,154499.0
2021-07-07 15:50:00,21.63,21.68,21.59,21.66,256725.0,20.1078,20.1543,20.0706,20.1357,256725.0
2021-07-07 15:55:00,21.67,21.68,21.57,21.63,628700.0,20.145,20.1543,20.052,20.1078,628700.0
2021-07-08 09:30:00,21.12,21.53,21.03,21.31,402468.0,19.6337,20.0149,19.55,19.8103,402468.0
2021-07-08 09:35:00,21.33,21.41,21.14,21.17,155875.0,19.8289,19.9033,19.6523,19.6802,155875.0
2021-07-08 09:40:00,21.17,21.19,21.06,21.11,87932.0,19.6802,19.6988,19.5779,19.6244,87932.0
2021-07-08 09:45:00,21.11,21.33,21.06,21.32,123127.0,19.6244,19.8289,19.5779,19.8196,123127.0
2021-07-08 09:50:00,21.32,21.33,21.21,21.31,97138.0,19.8196,19.8289,19.7174,19.8103,97138.0
2021-07-08 09:55:00,21.31,21.32,21.23,21.28,76933.0,19.8103,19.8196,19.736,19.7824,76933.0
2021-07-08 10:00:00,21.29,21.29,21.13,21.26,76074.0,19.7917,19.7917,19.643,19.7639,76074.0
2021-07-08 10:05:00,21.28,21.48,21.24,21.43,120741.0,19.7824,19.9684,19.7453,19.9219,120741.0
2021-07-08 10:10:00,21.41,21.46,21.32,21.34,94404.0,19.9033,19.9498,19.8196,19.8382,94404.0
2021-07-08 10:15:00,21.33,21.36,21.29,21.3,37347.0,19.8289,19.8568,19.7917,19.801,37347.0
2021-07-08 10:20:00,21.3,21.31,21.2,21.26,89179.0,19.801,19.8103,19.7081,19.7639,89179.0
2021-07-08 10:25:00,21.27,21.43,21.23,21.43,120539.0,19.7731,19.9219,19.736,19.9219,120539.0
2021-07-08 10:30:00,21.45,21.48,21.34,21.36,88132.0,19.9405,19.9684,19.8382,19.8568,88132.0
2021-07-08 10:35:00,21.36,21.39,21.31,21.32,58816.0,19.8568,19.8847,19.8103,19.8196,58816.0
2021-07-08 10:40:00,21.33,21.43,21.33,21.38,56571.0,19.8289,19.9219,19.8289,19.8754,56571.0
2021-07-08 10:45:00,21.38,21.38,21.31,21.36,51395.0,19.8754,19.8754,19.8103,19.8568,51395.0
2021-07-08 10:50:00,21.37,21.48,21.36,21.46,47044.0,19.8661,19.9684,19.8568,19.9498,47044.0
2021-07-08 10:55:00,21.46,21.47,21.35,21.36,35740.0,19.9498,19.9591,19.8475,19.8568,35740.0
2021-07-08 11:00:00,21.37,21.61,21.37,21.61,98623.0,19.8661,20.0892,19.8661,20.0892,98623.0
2021-07-08 11:05:00,21.6,21.67,21.57,21.6,94618.0,20.0799,20.145,20.052,20.0799,94618.0
2021-07-08 11:10:00,21.59,21.69,21.59,21.65,89557.0,20.0706,20.1636,20.0706,20.1264,89557.0
2021-07-08 11:15:00,21.65,21.66,21.56,21.61,131556.0,20.1264,20.1357,20.0427,20.0892,131556.0
2021-07-08 11:20:00,21.63,21.64,21.56,21.56,58820.0,20.1078,20.1171,20.0427,20.0427,58820.0
2021-07-08 11:25:00,21.56,21.58,21.49,21.58,64381.0,20.0427,20.0613,19.9777,20.0613,64381.0
2021-07-08 11:30:00,21.57,21.65,21.57,21.63,64710.0,20.052,20.1264,20.052,20.1078,64710.0
2021-07-08 11:35:00,21.63,21.75,21.62,21.71,107155.0,20.1078,20.2194,20.0985,20.1822,107155.0
2021-07-08 11:40:00,21.7,21.75,21.69,21.71,56222.0,20.1729,20.2194,20.1636,20.1822,56222.0
2021-07-08 11:45:00,21.71,21.78,21.71,21.76,128311.0,20.1822,20.2473,20.1822,20.2287,128311.0
2021-07-08 11:50:00,21.76,21.77,21.72,21.77,38987.0,20.2287,20.238,20.1915,20.238,38987.0
2021-07-08 11:55:00,21.77,21.77,21.68,21.69,44257.0,20.238,20.238,20.1543,20.1636,44257.0
2021-07-08 12:00:00,21.69,21.73,21.68,21.71,37307.0,20.1636,20.2008,20.1543,20.1822,37307.0
2021-07-08 12:05:00,21.71,21.76,21.7,21.71,51170.0,20.1822,20.2287,20.1729,20.1822,51170.0
2021-07-08 12:10:00,21.71,21.72,21.67,21.69,26577.0,20.1822,20.1915,20.145,20.1636,26577.0
2021-07-08 12:15:00,21.68,21.7,21.64,21.67,40989.0,20.1543,20.1729,20.1171,20.145,40989.0
2021-07-08 12:20:00,21.68,21.7,21.63,21.63,30402.0,20.1543,20.1729,20.1078,20.1078,30402.0
2021-07-08 12:25:00,21.64,21.73,21.63,21.7,40279.0,20.1171,20.2008,20.1078,20.1729,40279.0
2021-07-08 12:30:00,21.7,21.7,21.64,21.67,51470.0,20.1729,20.1729,20.1171,20.145,51470.0
2021-07-08 12:35:00,21.66,21.74,21.66,21.74,17956.0,20.1357,20.2101,20.1357,20.2101,17956.0
2021-07-08 12:40:00,21.73,21.76,21.7,21.75,26680.0,20.2008,20.2287,20.1729,20.2194,26680.0
2021-07-08 12:45:00,21.75,21.79,21.74,21.78,56133.0,20.2194,20.2566,20.2101,20.2473,56133.0
2021-07-08 12:50:00,21.77,21.78,21.71,21.72,31168.0,20.238,20.2473,20.1822,20.1915,31168.0
2021-07-08 12:55:00,21.71,21.74,21.7,21.72,31500.0,20.1822,20.2101,20.1729,20.1915,31500.0
2021-07-08 13:00:00,21.72,21.72,21.62,21.63,48214.0,20.1915,20.1915,20.0985,20.1078,48214.0
2021-07-08 13:05:00,21.63,21.67,21.62,21.63,31117.0,20.1078,20.145,20.0985,20.1078,31117.0
2021-07-08 13:10:00,21.63,21.63,21.58,21.59,35391.0,20.1078,20.1078,20.0613,20.0706,35391.0
2021-07-08 13:15:00,21.58,21.59,21.54,21.57,41132.0,20.0613,20.0706,20.0241,20.052,41132.0
2021-07-08 13:20:00,21.57,21.58,21.49,21.5,37638.0,20.052,20.0613,19.9777,19.987,37638.0
2021-07-08 13:25:00,21.5,21.57,21.48,21.57,48722.0,19.987,20.052,19.9684,20.052,48722.0
2021-07-08 13:30:00,21.57,21.57,21.5,21.54,59505.0,20.052,20.052,19.987,20.0241,59505.0
2021-07-08 13:35:00,21.55,21.57,21.53,21.57,24028.0,20.0334,20.052,20.0149,20.052,24028.0
2021-07-08 13:40:00,21.57,21.57,21.53,21.55,31523.0,20.052,20.052,20.0149,20.0334,31523.0
2021-07-08 13:45:00,21.55,21.56,21.5,21.5,28555.0,20.0334,20.0427,19.987,19.987,28555.0
2021-07-08 13:50:00,21.51,21.57,21.48,21.56,40983.0,19.9963,20.052,19.9684,20.0427,40983.0
2021-07-08 13:55:00,21.55,21.56,21.51,21.55,51259.0,20.0334,20.0427,19.9963,20.0334,51259.0
2021-07-08 14:00:00,21.55,21.56,21.51,21.55,45409.0,20.0334,20.0427,19.9963,20.0334,45409.0
2021-07-08 14:05:00,21.56,21.56,21.49,21.51,55112.0,20.0427,20.0427,19.9777,19.9963,55112.0
2021-07-08 14:10:00,21.52,21.55,21.51,21.55,30241.0,20.0056,20.0334,19.9963,20.0334,30241.0
2021-07-08 14:15:00,21.55,21.58,21.46,21.48,50317.0,20.0334,20.0613,19.9498,19.9684,50317.0
2021-07-08 14:20:00,21.48,21.51,21.47,21.5,35807.0,19.9684,19.9963,19.9591,19.987,35807.0
2021-07-08 14:25:00,21.49,21.53,21.48,21.49,38881.0,19.9777,20.0149,19.9684,19.9777,38881.0
2021-07-08 14:30:00,21.48,21.51,21.46,21.49,37076.0,19.9684,19.9963,19.9498,19.9777,37076.0
2021-07-08 14:35:00,21.49,21.51,21.46,21.51,28522.0,19.9777,19.9963,19.9498,19.9963,28522.0
2021-07-08 14:40:00,21.5,21.5,21.41,21.42,110042.0,19.987,19.987,19.9033,19.9126,110042.0
2021-07-08 14:45:00,21.42,21.43,21.39,21.43,55348.0,19.9126,19.9219,19.8847,19.9219,55348.0
2021-07-08 14:50:00,21.43,21.46,21.41,21.44,81986.0,19.9219,19.9498,19.9033,19.9312,81986.0
2021-07-08 14:55:00,21.43,21.48,21.42,21.43,586121.0,19.9219,19.9684,19.9126,19.9219,586121.0
2021-07-08 15:00:00,21.43,21.45,21.41,21.45,52313.0,19.9219,19.9405,19.9033,19.9405,52313.0
2021-07-08 15:05:00,21.45,21.46,21.44,21.46,121599.0,19.9405,19.9498,19.9312,19.9498,121599.0
2021-07-08 15:10:00,21.46,21.47,21.4,21.4,66591.0,19.9498,19.9591,19.894,19.894,66591.0
2021-07-08 15:15:00,21.41,21.42,21.37,21.42,70245.0,19.9033,19.9126,19.8661,19.9126,70245.0
2021-07-08 15:20:00,21.42,21.47,21.42,21.46,31718.0,19.9126,19.9591,19.9126,19.9498,31718.0
2021-07-08 15:25:00,21.46,21.52,21.45,21.52,66800.0,19.9498,20.0056,19.9405,20.0056,66800.0
2021-07-08 15:30:00,21.52,21.58,21.51,21.54,157641.0,20.0056,20.0613,19.9963,20.0241,157641.0
2021-07-08 15:35:00,21.53,21.57,21.51,21.52,99067.0,20.0149,20.052,19.9963,20.0056,99067.0
2021-07-08 15:40:00,21.52,21.52,21.47,21.49,104887.0,20.0056,20.0056,19.9591,19.9777,104887.0
2021-07-08 15:45:00,21.48,21.49,21.42,21.45,109687.0,19.9684,19.9777,19.9126,19.9405,109687.0
2021-07-08 15:50:00,21.45,21.56,21.43,21.54,174072.0,19.9405,20.0427,19.9219,20.0241,174072.0
2021-07-08 15:55:00,21.54,21.61,21.53,21.61,510361.0,20.0241,20.0892,20.0149,20.0892,510361.0
2021-07-09 09:30:00,22.01,22.18,21.73,21.8,295156.0,20.4611,20.6191,20.2008,20.2659,295156.0
2021-07-09 09:35:00,21.8,21.81,21.72,21.73,110419.0,20.2659,20.2751,20.1915,20.2008,110419.0
2021-07-09 09:40:00,21.73,21.99,21.71,21.99,149122.0,20.2008,20.4425,20.1822,20.4425,149122.0
2021-07-09 09:45:00,21.99,22.03,21.88,21.97,108929.0,20.4425,20.4797,20.3402,20.4239,108929.0
2021-07-09 09:50:00,21.97,22.13,21.97,22.07,68584.0,20.4239,20.5726,20.4239,20.5168,68584.0
2021-07-09 09:55:00,22.08,22.16,22.06,22.07,57394.0,20.5261,20.6005,20.5076,20.5168,57394.0
2021-07-09 10:00:00,22.07,22.2,22.07,22.14,91912.0,20.5168,20.6377,20.5168,20.5819,91912.0
2021-07-09 10:05:00,22.14,22.25,22.13,22.22,108979.0,20.5819,20.6842,20.5726,20.6563,108979.0
2021-07-09 10:10:00,22.22,22.23,22.13,22.21,81038.0,20.6563,20.6656,20.5726,20.647,81038.0
2021-07-09 10:15:00,22.21,22.28,22.16,22.23,115424.0,20.647,20.7121,20.6005,20.6656,115424.0
2021-07-09 10:20:00,22.23,22.26,22.19,22.23,53594.0,20.6656,20.6935,20.6284,20.6656,53594.0
2021-07-09 10:25:00,22.23,22.28,22.2,22.28,104226.0,20.6656,20.7121,20.6377,20.7121,104226.0
2021-07-09 10:30:00,22.28,22.4,22.25,22.3,129421.0,20.7121,20.8236,20.6842,20.7307,129421.0
2021-07-09 10:35:00,22.31,22.38,22.29,22.35,91122.0,20.74,20.805,20.7214,20.7771,91122.0
2021-07-09 10:40:00,22.35,22.47,22.35,22.42,112863.0,20.7771,20.8887,20.7771,20.8422,112863.0
2021-07-09 10:45:00,22.41,22.42,22.31,22.37,138687.0,20.8329,20.8422,20.74,20.7957,138687.0
2021-07-09 10:50:00,22.37,22.37,22.23,22.25,113765.0,20.7957,20.7957,20.6656,20.6842,113765.0
2021-07-09 10:55:00,22.26,22.28,22.18,22.23,104379.0,20.6935,20.7121,20.6191,20.6656,104379.0
2021-07-09 11:00:00,22.24,22.27,22.16,22.25,80735.0,20.6749,20.7028,20.6005,20.6842,80735.0
2021-07-09 11:05:00,22.25,22.32,22.24,22.31,52662.0,20.6842,20.7493,20.6749,20.74,52662.0
2021-07-09 11:10:00,22.31,22.38,22.29,22.38,111575.0,20.74,20.805,20.7214,20.805,111575.0
2021-07-09 11:15:00,22.38,22.38,22.3,22.33,93055.0,20.805,20.805,20.7307,20.7586,93055.0
2021-07-09 11:20:00,22.33,22.35,22.29,22.31,81859.0,20.7586,20.7771,20.7214,20.74,81859.0
2021-07-09 11:25:00,22.31,22.38,22.31,22.33,84783.0,20.74,20.805,20.74,20.7586,84783.0
2021-07-09 11:30:00,22.33,22.37,22.33,22.36,47992.0,20.7586,20.7957,20.7586,20.7864,47992.0
2021-07-09 11:35:00,22.37,22.38,22.3,22.33,50638.0,20.7957,20.805,20.7307,20.7586,50638.0
2021-07-09 11:40:00,22.33,22.42,22.33,22.39,83204.0,20.7586,20.8422,20.7586,20.8143,83204.0
2021-07-09 11:45:00,22.39,22.39,22.29,22.3,81948.0,20.8143,20.8143,20.7214,20.7307,81948.0
2021-07-09 11:50:00,22.31,22.31,22.27,22.29,32074.0,20.74,20.74,20.7028,20.7214,32074.0
2021-07-09 11:55:00,22.29,22.33,22.26,22.29,39542.0,20.7214,20.7586,20.6935,20.7214,39542.0
2021-07-09 12:00:00,22.29,22.29,22.25,22.26,38911.0,20.7214,20.7214,20.6842,20.6935,38911.0
2021-07-09 12:05:00,22.25,22.3,22.24,22.29,38687.0,20.6842,20.7307,20.6749,20.7214,38687.0
2021-07-09 12:10:00,22.29,22.3,22.25,22.26,22705.0,20.7214,20.7307,20.6842,20.6935,22705.0
2021-07-09 12:15:00,22.26,22.29,22.25,22.29,16864.0,20.6935,20.7214,20.6842,20.7214,16864.0
2021-07-09 12:20:00,22.28,22.29,22.25,22.27,34670.0,20.7121,20.7214,20.6842,20.7028,34670.0
2021-07-09 12:25:00,22.27,22.28,22.21,22.23,34433.0,20.7028,20.7121,20.647,20.6656,34433.0
2021-07-09 12:30:00,22.23,22.23,22.18,22.21,30037.0,20.6656,20.6656,20.6191,20.647,30037.0
2021-07-09 12:35:00,22.21,22.25,22.19,22.21,35477.0,20.647,20.6842,20.6284,20.647,35477.0
2021-07-09 12:40:00,22.21,22.27,22.2,22.27,26162.0,20.647,20.7028,20.6377,20.7028,26162.0
2021-07-09 12:45:00,22.27,22.32,22.26,22.28,48849.0,20.7028,20.7493,20.6935,20.7121,48849.0
2021-07-09 12:50:00,22.28,22.29,22.21,22.23,32066.0,20.7121,20.7214,20.647,20.6656,32066.0
2021-07-09 12:55:00,22.23,22.3,22.23,22.3,76680.0,20.6656,20.7307,20.6656,20.7307,76680.0
2021-07-09 13:00:00,22.3,22.32,22.28,22.3,36678.0,20.7307,20.7493,20.7121,20.7307,36678.0
2021-07-09 13:05:00,22.3,22.31,22.27,22.28,40317.0,20.7307,20.74,20.7028,20.7121,40317.0
2021-07-09 13:10:00,22.27,22.3,22.27,22.28,35828.0,20.7028,20.7307,20.7028,20.7121,35828.0
2021-07-09 13:15:00,22.28,22.31,22.27,22.29,84424.0,20.7121,20.74,20.7028,20.7214,84424.0
2021-07-09 13:20:00,22.3,22.36,22.27,22.36,74441.0,20.7307,20.7864,20.7028,20.7864,74441.0
2021-07-09 13:25:00,22.35,22.36,22.31,22.33,54421.0,20.7771,20.7864,20.74,20.7586,54421.0
2021-07-09 13:30:00,22.33,22.35,22.32,22.33,53873.0,20.7586,20.7771,20.7493,20.7586,53873.0
2021-07-09 13:35:00,22.33,22.34,22.24,22.25,34790.0,20.7586,20.7678,20.6749,20.6842,34790.0
2021-07-09 13:40:00,22.25,22.31,22.24,22.3,29440.0,20.6842,20.74,20.6749,20.7307,29440.0
2021-07-09 13:45:00,22.3,22.31,22.27,22.29,24830.0,20.7307,20.74,20.7028,20.7214,24830.0
2021-07-09 13:50:00,22.28,22.32,22.28,22.3,22309.0,20.7121,20.7493,20.7121,20.7307,22309.0
2021-07-09 13:55:00,22.3,22.31,22.26,22.27,52507.0,20.7307,20.74,20.6935,20.7028,52507.0
2021-07-09 14:00:00,22.27,22.29,22.24,22.24,30432.0,20.7028,20.7214,20.6749,20.6749,30432.0
2021-07-09 14:05:00,22.25,22.29,22.23,22.28,34322.0,20.6842,20.7214,20.6656,20.7121,34322.0
2021-07-09 14:10:00,22.29,22.33,22.29,22.31,46520.0,20.7214,20.7586,20.7214,20.74,46520.0
2021-07-09 14:15:00,22.31,22.34,22.29,22.34,30312.0,20.74,20.7678,20.7214,20.7678,30312.0
2021-07-09 14:20:00,22.33,22.35,22.3,22.31,47897.0,20.7586,20.7771,20.7307,20.74,47897.0
2021-07-09 14:25:00,22.3,22.39,22.29,22.37,59236.0,20.7307,20.8143,20.7214,20.7957,59236.0
2021-07-09 14:30:00,22.36,22.38,22.35,22.36,23866.0,20.7864,20.805,20.7771,20.7864,23866.0
2021-07-09 14:35:00,22.36,22.39,22.35,22.38,23739.0,20.7864,20.8143,20.7771,20.805,23739.0
2021-07-09 14:40:00,22.38,22.39,22.35,22.37,30156.0,20.805,20.8143,20.7771,20.7957,30156.0
2021-07-09 14:45:00,22.37,22.4,22.36,22.37,32224.0,20.7957,20.8236,20.7864,20.7957,32224.0
2021-07-09 14:50:00,22.37,22.4,22.36,22.38,25754.0,20.7957,20.8236,20.7864,20.805,25754.0
2021-07-09 14:55:00,22.38,22.39,22.36,22.38,35025.0,20.805,20.8143,20.7864,20.805,35025.0
2021-07-09 15:00:00,22.38,22.4,22.37,22.38,37580.0,20.805,20.8236,20.7957,20.805,37580.0
2021-07-09 15:05:00,22.39,22.41,22.38,22.39,53862.0,20.8143,20.8329,20.805,20.8143,53862.0
2021-07-09 15:10:00,22.39,22.41,22.39,22.39,37772.0,20.8143,20.8329,20.8143,20.8143,37772.0
2021-07-09 15:15:00,22.4,22.44,22.39,22.44,54285.0,20.8236,20.8608,20.8143,20.8608,54285.0
2021-07-09 15:20:00,22.44,22.46,22.4,22.42,88968.0,20.8608,20.8794,20.8236,20.8422,88968.0
2021-07-09 15:25:00,22.42,22.45,22.41,22.44,98978.0,20.8422,20.8701,20.8329,20.8608,98978.0
2021-07-09 15:30:00,22.43,22.45,22.42,22.44,58279.0,20.8515,20.8701,20.8422,20.8608,58279.0
2021-07-09 15:35:00,22.44,22.44,22.39,22.41,123299.0,20.8608,20.8608,20.8143,20.8329,123299.0
2021-07-09 15:40:00,22.41,22.42,22.35,22.37,114832.0,20.8329,20.8422,20.7771,20.7957,114832.0
2021-07-09 15:45:00,22.37,22.38,22.33,22.35,193636.0,20.7957,20.805,20.7586,20.7771,193636.0
2021-07-09 15:50:00,22.35,22.36,22.32,22.34,232013.0,20.7771,20.7864,20.7493,20.7678,232013.0
2021-07-09 15:55:00,22.33,22.38,22.3,22.37,497806.0,20.7586,20.805,20.7307,20.7957,497806.0
2021-07-12 09:30:00,22.04,22.05,21.68,21.77,318112.0,20.489,20.4983,20.1543,20.238,318112.0
2021-07-12 09:35:00,21.78,21.95,21.76,21.93,117101.0,20.2473,20.4053,20.2287,20.3867,117101.0
2021-07-12 09:40:00,21.96,21.99,21.79,21.91,119609.0,20.4146,20.4425,20.2566,20.3681,119609.0
2021-07-12 09:45:00,21.91,22.07,21.91,22.07,85093.0,20.3681,20.5168,20.3681,20.5168,85093.0
2021-07-12 09:50:00,22.07,22.17,22.06,22.12,129880.0,20.5168,20.6098,20.5076,20.5633,129880.0
2021-07-12 09:55:00,22.13,22.24,22.12,22.22,52007.0,20.5726,20.6749,20.5633,20.6563,52007.0
2021-07-12 10:00:00,22.23,22.38,22.23,22.36,97929.0,20.6656,20.805,20.6656,20.7864,97929.0
2021-07-12 10:05:00,22.36,22.42,22.34,22.35,73527.0,20.7864,20.8422,20.7678,20.7771,73527.0
2021-07-12 10:10:00,22.34,22.4,22.3,22.32,89754.0,20.7678,20.8236,20.7307,20.7493,89754.0
2021-07-12 10:15:00,22.31,22.42,22.3,22.36,53516.0,20.74,20.8422,20.7307,20.7864,53516.0
2021-07-12 10:20:00,22.35,22.39,22.29,22.32,45013.0,20.7771,20.8143,20.7214,20.7493,45013.0
2021-07-12 10:25:00,22.32,22.43,22.31,22.38,57580.0,20.7493,20.8515,20.74,20.805,57580.0
2021-07-12 10:30:00,22.38,22.47,22.37,22.39,59098.0,20.805,20.8887,20.7957,20.8143,59098.0
2021-07-12 10:35:00,22.39,22.4,22.32,22.37,46377.0,20.8143,20.8236,20.7493,20.7957,46377.0
2021-07-12 10:40:00,22.37,22.39,22.31,22.35,68746.0,20.7957,20.8143,20.74,20.7771,68746.0
2021-07-12 10:45:00,22.36,22.36,22.15,22.16,69688.0,20.7864,20.7864,20.5912,20.6005,69688.0
2021-07-12 10:50:00,22.16,22.22,22.13,22.22,38673.0,20.6005,20.6563,20.5726,20.6563,38673.0
2021-07-12 10:55:00,22.21,22.23,22.18,22.21,43870.0,20.647,20.6656,20.6191,20.647,43870.0
2021-07-12 11:00:00,22.22,22.24,22.16,22.23,49111.0,20.6563,20.6749,20.6005,20.6656,49111.0
2021-07-12 11:05:00,22.23,22.26,22.19,22.21,45017.0,20.6656,20.6935,20.6284,20.647,45017.0
2021-07-12 11:10:00,22.21,22.24,22.17,22.23,28614.0,20.647,20.6749,20.6098,20.6656,28614.0
2021-07-12 11:15:00,22.23,22.3,22.22,22.3,41490.0,20.6656,20.7307,20.6563,20.7307,41490.0
2021-07-12 11:20:00,22.29,22.33,22.28,22.33,26503.0,20.7214,20.7586,20.7121,20.7586,26503.0
2021-07-12 11:25:00,22.33,22.38,22.32,22.37,52815.0,20.7586,20.805,20.7493,20.7957,52815.0
2021-07-12 11:30:00,22.38,22.39,22.33,22.34,50349.0,20.805,20.8143,20.7586,20.7678,50349.0
2021-07-12 11:35:00,22.34,22.37,22.31,22.34,43978.0,20.7678,20.7957,20.74,20.7678,43978.0
2021-07-12 11:40:00,22.33,22.36,22.33,22.35,23464.0,20.7586,20.7864,20.7586,20.7771,23464.0
2021-07-12 11:45:00,22.35,22.35,22.29,22.33,22505.0,20.7771,20.7771,20.7214,20.7586,22505.0
2021-07-12 11:50:00,22.34,22.38,22.32,22.38,29061.0,20.7678,20.805,20.7493,20.805,29061.0
2021-07-12 11:55:00,22.38,22.4,22.37,22.39,23763.0,20.805,20.8236,20.7957,20.8143,23763.0
2021-07-12 12:00:00,22.39,22.41,22.33,22.34,36181.0,20.8143,20.8329,20.7586,20.7678,36181.0
2021-07-12 12:05:00,22.33,22.35,22.32,22.33,32427.0,20.7586,20.7771,20.7493,20.7586,32427.0
2021-07-12 12:10:00,22.33,22.37,22.32,22.34,26603.0,20.7586,20.7957,20.7493,20.7678,26603.0
2021-07-12 12:15:00,22.34,22.38,22.33,22.37,68894.0,20.7678,20.805,20.7586,20.7957,68894.0
2021-07-12 12:20:00,22.37,22.38,22.28,22.3,40144.0,20.7957,20.805,20.7121,20.7307,40144.0
2021-07-12 12:25:00,22.29,22.31,22.27,22.29,35849.0,20.7214,20.74,20.7028,20.7214,35849.0
2021-07-12 12:30:00,22.28,22.33,22.25,22.33,25433.0,20.7121,20.7586,20.6842,20.7586,25433.0
2021-07-12 12:35:00,22.33,22.38,22.33,22.35,27916.0,20.7586,20.805,20.7586,20.7771,27916.0
2021-07-12 12:40:00,22.35,22.37,22.32,22.37,16985.0,20.7771,20.7957,20.7493,20.7957,16985.0
2021-07-12 12:45:00,22.36,22.36,22.33,22.35,9480.0,20.7864,20.7864,20.7586,20.7771,9480.0
2021-07-12 12:50:00,22.35,22.35,22.3,22.34,34734.0,20.7771,20.7771,20.7307,20.7678,34734.0
2021-07-12 12:55:00,22.34,22.37,22.33,22.36,67330.0,20.7678,20.7957,20.7586,20.7864,67330.0
2021-07-12 13:00:00,22.36,22.42,22.35,22.41,40788.0,20.7864,20.8422,20.7771,20.8329,40788.0
2021-07-12 13:05:00,22.42,22.47,22.41,22.42,45040.0,20.8422,20.8887,20.8329,20.8422,45040.0
2021-07-12 13:10:00,22.42,22.47,22.42,22.45,23027.0,20.8422,20.8887,20.8422,20.8701,23027.0
2021-07-12 13:15:00,22.45,22.45,22.39,22.42,29564.0,20.8701,20.8701,20.8143,20.8422,29564.0
2021-07-12 13:20:00,22.42,22.44,22.39,22.44,25175.0,20.8422,20.8608,20.8143,20.8608,25175.0
2021-07-12 13:25:00,22.43,22.46,22.43,22.46,26508.0,20.8515,20.8794,20.8515,20.8794,26508.0
2021-07-12 13:30:00,22.45,22.47,22.44,22.46,19831.0,20.8701,20.8887,20.8608,20.8794,19831.0
2021-07-12 13:35:00,22.46,22.48,22.45,22.46,32463.0,20.8794,20.898,20.8701,20.8794,32463.0
2021-07-12 13:40:00,22.46,22.48,22.45,22.45,35609.0,20.8794,20.898,20.8701,20.8701,35609.0
2021-07-12 13:45:00,22.46,22.46,22.42,22.42,13476.0,20.8794,20.8794,20.8422,20.8422,13476.0
2021-07-12 13:50:00,22.42,22.43,22.4,22.41,23056.0,20.8422,20.8515,20.8236,20.8329,23056.0
2021-07-12 13:55:00,22.41,22.41,22.36,22.39,58476.0,20.8329,20.8329,20.7864,20.8143,58476.0
2021-07-12 14:00:00,22.39,22.46,22.39,22.45,41441.0,20.8143,20.8794,20.8143,20.8701,41441.0
2021-07-12 14:05:00,22.45,22.47,22.42,22.45,39095.0,20.8701,20.8887,20.8422,20.8701,39095.0
2021-07-12 14:10:00,22.46,22.46,22.43,22.44,29726.0,20.8794,20.8794,20.8515,20.8608,29726.0
2021-07-12 14:15:00,22.44,22.5,22.43,22.49,32563.0,20.8608,20.9166,20.8515,20.9073,32563.0
2021-07-12 14:20:00,22.49,22.51,22.48,22.51,42441.0,20.9073,20.9259,20.898,20.9259,42441.0
2021-07-12 14:25:00,22.51,22.57,22.51,22.57,99083.0,20.9259,20.9817,20.9259,20.9817,99083.0
2021-07-12 14:30:00,22.56,22.59,22.55,22.55,31031.0,20.9724,21.0003,20.9631,20.9631,31031.0
2021-07-12 14:35:00,22.55,22.58,22.55,22.57,26817.0,20.9631,20.991,20.9631,20.9817,26817.0
2021-07-12 14:40:00,22.57,22.58,22.54,22.57,38599.0,20.9817,20.991,20.9538,20.9817,38599.0
2021-07-12 14:45:00,22.56,22.56,22.53,22.54,26805.0,20.9724,20.9724,20.9445,20.9538,26805.0
2021-07-12 14:50:00,22.54,22.61,22.53,22.6,69761.0,20.9538,21.0188,20.9445,21.0096,69761.0
2021-07-12 14:55:00,22.59,22.61,22.57,22.61,22746.0,21.0003,21.0188,20.9817,21.0188,22746.0
2021-07-12 15:00:00,22.61,22.61,22.59,22.61,42355.0,21.0188,21.0188,21.0003,21.0188,42355.0
2021-07-12 15:05:00,22.6,22.61,22.54,22.55,81071.0,21.0096,21.0188,20.9538,20.9631,81071.0
2021-07-12 15:10:00,22.55,22.58,22.54,22.56,71999.0,20.9631,20.991,20.9538,20.9724,71999.0
2021-07-12 15:15:00,22.56,22.58,22.53,22.53,30783.0,20.9724,20.991,20.9445,20.9445,30783.0
2021-07-12 15:20:00,22.53,22.58,22.53,22.58,66389.0,20.9445,20.991,20.9445,20.991,66389.0
2021-07-12 15:25:00,22.58,22.64,22.56,22.64,98219.0,20.991,21.0467,20.9724,21.0467,98219.0
2021-07-12 15:30:00,22.64,22.65,22.57,22.58,89105.0,21.0467,21.056,20.9817,20.991,89105.0
2021-07-12 15:35:00,22.58,22.58,22.45,22.46,76145.0,20.991,20.991,20.8701,20.8794,76145.0
2021-07-12 15:40:00,22.46,22.49,22.43,22.45,139635.0,20.8794,20.9073,20.8515,20.8701,139635.0
2021-07-12 15:45:00,22.44,22.47,22.42,22.46,133928.0,20.8608,20.8887,20.8422,20.8794,133928.0
2021-07-12 15:50:00,22.45,22.5,22.44,22.48,154101.0,20.8701,20.9166,20.8608,20.898,154101.0
2021-07-12 15:55:00,22.49,22.49,22.39,22.42,578025.0,20.9073,20.9073,20.8143,20.8422,578025.0
2021-07-13 09:30:00,22.25,22.3,22.06,22.18,170127.0,20.6842,20.7307,20.5076,20.6191,170127.0
2021-07-13 09:35:00,22.18,22.46,22.18,22.45,112135.0,20.6191,20.8794,20.6191,20.8701,112135.0
2021-07-13 09:40:00,22.45,22.45,22.29,22.3,48169.0,20.8701,20.8701,20.7214,20.7307,48169.0
2021-07-13 09:45:00,22.29,22.42,22.23,22.34,88584.0,20.7214,20.8422,20.6656,20.7678,88584.0
2021-07-13 09:50:00,22.33,22.33,22.22,22.23,65338.0,20.7586,20.7586,20.6563,20.6656,65338.0
2021-07-13 09:55:00,22.23,22.26,22.19,22.2,33171.0,20.6656,20.6935,20.6284,20.6377,33171.0
2021-07-13 10:00:00,22.19,22.2,21.99,22.06,173356.0,20.6284,20.6377,20.4425,20.5076,173356.0
2021-07-13 10:05:00,22.07,22.13,22.05,22.13,81471.0,20.5168,20.5726,20.4983,20.5726,81471.0
2021-07-13 10:10:00,22.13,22.16,22.07,22.08,73077.0,20.5726,20.6005,20.5168,20.5261,73077.0
2021-07-13 10:15:00,22.07,22.12,22.05,22.11,83220.0,20.5168,20.5633,20.4983,20.554,83220.0
2021-07-13 10:20:00,22.11,22.13,22.05,22.11,51570.0,20.554,20.5726,20.4983,20.554,51570.0
2021-07-13 10:25:00,22.12,22.13,22.02,22.05,73890.0,20.5633,20.5726,20.4704,20.4983,73890.0
2021-07-13 10:30:00,22.05,22.11,22.03,22.07,30109.0,20.4983,20.554,20.4797,20.5168,30109.0
2021-07-13 10:35:00,22.08,22.08,22.01,22.02,32082.0,20.5261,20.5261,20.4611,20.4704,32082.0
2021-07-13 10:40:00,22.03,22.05,21.98,22.0,74594.0,20.4797,20.4983,20.4332,20.4518,74594.0
2021-07-13 10:45:00,22.0,22.01,21.94,21.99,43428.0,20.4518,20.4611,20.396,20.4425,43428.0
2021-07-13 10:50:00,21.98,22.09,21.98,22.04,45952.0,20.4332,20.5354,20.4332,20.489,45952.0
2021-07-13 10:55:00,22.04,22.12,22.03,22.1,48711.0,20.489,20.5633,20.4797,20.5447,48711.0
2021-07-13 11:00:00,22.1,22.12,22.01,22.02,34169.0,20.5447,20.5633,20.4611,20.4704,34169.0
2021-07-13 11:05:00,22.01,22.09,21.99,22.07,39366.0,20.4611,20.5354,20.4425,20.5168,39366.0
2021-07-13 11:10:00,22.08,22.09,22.03,22.04,24007.0,20.5261,20.5354,20.4797,20.489,24007.0
2021-07-13 11:15:00,22.03,22.07,22.02,22.04,34291.0,20.4797,20.5168,20.4704,20.489,34291.0
2021-07-13 11:20:00,22.04,22.06,22.01,22.05,31486.0,20.489,20.5076,20.4611,20.4983,31486.0
2021-07-13 11:25:00,22.05,22.13,22.03,22.1,41103.0,20.4983,20.5726,20.4797,20.5447,41103.0
2021-07-13 11:30:00,22.09,22.12,22.05,22.11,52144.0,20.5354,20.5633,20.4983,20.554,52144.0
2021-07-13 11:35:00,22.1,22.12,22.05,22.11,44406.0,20.5447,20.5633,20.4983,20.554,44406.0
2021-07-13 11:40:00,22.11,22.14,22.11,22.11,28371.0,20.554,20.5819,20.554,20.554,28371.0
2021-07-13 11:45:00,22.11,22.16,22.11,22.15,41772.0,20.554,20.6005,20.554,20.5912,41772.0
2021-07-13 11:50:00,22.15,22.15,22.1,22.12,33674.0,20.5912,20.5912,20.5447,20.5633,33674.0
2021-07-13 11:55:00,22.12,22.15,22.09,22.14,29923.0,20.5633,20.5912,20.5354,20.5819,29923.0
2021-07-13 12:00:00,22.14,22.23,22.13,22.21,62163.0,20.5819,20.6656,20.5726,20.647,62163.0
2021-07-13 12:05:00,22.21,22.23,22.2,22.23,34490.0,20.647,20.6656,20.6377,20.6656,34490.0
2021-07-13 12:10:00,22.23,22.25,22.2,22.2,38654.0,20.6656,20.6842,20.6377,20.6377,38654.0
2021-07-13 12:15:00,22.2,22.21,22.15,22.15,54243.0,20.6377,20.647,20.5912,20.5912,54243.0
2021-07-13 12:20:00,22.15,22.19,22.15,22.15,49048.0,20.5912,20.6284,20.5912,20.5912,49048.0
2021-07-13 12:25:00,22.15,22.16,22.13,22.14,32620.0,20.5912,20.6005,20.5726,20.5819,32620.0
2021-07-13 12:30:00,22.14,22.16,22.12,22.14,177657.0,20.5819,20.6005,20.5633,20.5819,177657.0
2021-07-13 12:35:00,22.13,22.15,22.12,22.14,82671.0,20.5726,20.5912,20.5633,20.5819,82671.0
2021-07-13 12:40:00,22.14,22.19,22.14,22.16,39120.0,20.5819,20.6284,20.5819,20.6005,39120.0
2021-07-13 12:45:00,22.16,22.18,22.14,22.15,36631.0,20.6005,20.6191,20.5819,20.5912,36631.0
2021-07-13 12:50:00,22.14,22.19,22.14,22.19,31823.0,20.5819,20.6284,20.5819,20.6284,31823.0
2021-07-13 12:55:00,22.18,22.18,22.1,22.11,39578.0,20.6191,20.6191,20.5447,20.554,39578.0
2021-07-13 13:00:00,22.11,22.17,22.11,22.13,59741.0,20.554,20.6098,20.554,20.5726,59741.0
2021-07-13 13:05:00,22.12,22.14,22.1,22.12,43441.0,20.5633,20.5819,20.5447,20.5633,43441.0
2021-07-13 13:10:00,22.12,22.13,22.09,22.1,38030.0,20.5633,20.5726,20.5354,20.5447,38030.0
2021-07-13 13:15:00,22.1,22.11,22.08,22.09,49039.0,20.5447,20.554,20.5261,20.5354,49039.0
2021-07-13 13:20:00,22.09,22.2,22.08,22.17,87564.0,20.5354,20.6377,20.5261,20.6098,87564.0
2021-07-13 13:25:00,22.18,22.21,22.17,22.19,33644.0,20.6191,20.647,20.6098,20.6284,33644.0
2021-07-13 13:30:00,22.19,22.19,22.11,22.12,62208.0,20.6284,20.6284,20.554,20.5633,62208.0
2021-07-13 13:35:00,22.12,22.16,22.1,22.16,59126.0,20.5633,20.6005,20.5447,20.6005,59126.0
2021-07-13 13:40:00,22.15,22.2,22.13,22.15,28663.0,20.5912,20.6377,20.5726,20.5912,28663.0
2021-07-13 13:45:00,22.16,22.22,22.15,22.22,28851.0,20.6005,20.6563,20.5912,20.6563,28851.0
2021-07-13 13:50:00,22.22,22.3,22.22,22.27,78269.0,20.6563,20.7307,20.6563,20.7028,78269.0
2021-07-13 13:55:00,22.27,22.33,22.26,22.3,70354.0,20.7028,20.7586,20.6935,20.7307,70354.0
2021-07-13 14:00:00,22.3,22.3,22.21,22.22,58832.0,20.7307,20.7307,20.647,20.6563,58832.0
2021-07-13 14:05:00,22.22,22.25,22.21,22.23,28628.0,20.6563,20.6842,20.647,20.6656,28628.0
2021-07-13 14:10:00,22.23,22.26,22.22,22.25,31409.0,20.6656,20.6935,20.6563,20.6842,31409.0
2021-07-13 14:15:00,22.25,22.26,22.22,22.25,21228.0,20.6842,20.6935,20.6563,20.6842,21228.0
2021-07-13 14:20:00,22.25,22.26,22.21,22.25,34197.0,20.6842,20.6935,20.647,20.6842,34197.0
2021-07-13 14:25:00,22.24,22.25,22.2,22.2,18223.0,20.6749,20.6842,20.6377,20.6377,18223.0
2021-07-13 14:30:00,22.2,22.22,22.19,22.21,34145.0,20.6377,20.6563,20.6284,20.647,34145.0
2021-07-13 14:35:00,22.21,22.21,22.19,22.2,22252.0,20.647,20.647,20.6284,20.6377,22252.0
2021-07-13 14:40:00,22.2,22.2,22.14,22.16,72119.0,20.6377,20.6377,20.5819,20.6005,72119.0
2021-07-13 14:45:00,22.15,22.16,22.11,22.14,43488.0,20.5912,20.6005,20.554,20.5819,43488.0
2021-07-13 14:50:00,22.14,22.16,22.11,22.12,36155.0,20.5819,20.6005,20.554,20.5633,36155.0
2021-07-13 14:55:00,22.12,22.13,22.08,22.08,32310.0,20.5633,20.5726,20.5261,20.5261,32310.0
2021-07-13 15:00:00,22.09,22.13,22.08,22.13,40710.0,20.5354,20.5726,20.5261,20.5726,40710.0
2021-07-13 15:05:00,22.13,22.14,22.1,22.11,49337.0,20.5726,20.5819,20.5447,20.554,49337.0
2021-07-13 15:10:00,22.11,22.12,22.07,22.07,65177.0,20.554,20.5633,20.5168,20.5168,65177.0
2021-07-13 15:15:00,22.08,22.13,22.06,22.09,59549.0,20.5261,20.5726,20.5076,20.5354,59549.0
2021-07-13 15:20:00,22.09,22.11,22.04,22.07,79526.0,20.5354,20.554,20.489,20.5168,79526.0
2021-07-13 15:25:00,22.07,22.11,22.05,22.1,95426.0,20.5168,20.554,20.4983,20.5447,95426.0
2021-07-13 15:30:00,22.1,22.14,22.07,22.13,86607.0,20.5447,20.5819,20.5168,20.5726,86607.0
2021-07-13 15:35:00,22.14,22.14,22.03,22.04,115931.0,20.5819,20.5819,20.4797,20.489,115931.0
2021-07-13 15:40:00,22.03,22.09,22.03,22.07,100989.0,20.4797,20.5354,20.4797,20.5168,100989.0
2021-07-13 15:45:00,22.07,22.12,22.06,22.11,163480.0,20.5168,20.5633,20.5076,20.554,163480.0
2021-07-13 15:50:00,22.11,22.12,22.07,22.12,155867.0,20.554,20.5633,20.5168,20.5633,155867.0
2021-07-13 15:55:00,22.12,22.12,22.06,22.09,334128.0,20.5633,20.5633,20.5076,20.5354,334128.0
2021-07-14 09:30:00,22.34,22.43,22.26,22.43,209802.0,20.7678,20.8515,20.6935,20.8515,209802.0
2021-07-14 09:35:00,22.44,22.65,22.44,22.65,247622.0,20.8608,21.056,20.8608,21.056,247622.0
2021-07-14 09:40:00,22.65,22.66,22.42,22.46,157464.0,21.056,21.0653,20.8422,20.8794,157464.0
2021-07-14 09:45:00,22.46,22.48,22.24,22.32,180394.0,20.8794,20.898,20.6749,20.7493,180394.0
2021-07-14 09:50:00,22.31,22.35,22.24,22.32,98720.0,20.74,20.7771,20.6749,20.7493,98720.0
2021-07-14 09:55:00,22.33,22.36,22.23,22.24,93916.0,20.7586,20.7864,20.6656,20.6749,93916.0
2021-07-14 10:00:00,22.24,22.26,22.12,22.17,160178.0,20.6749,20.6935,20.5633,20.6098,160178.0
2021-07-14 10:05:00,22.18,22.23,22.17,22.21,48128.0,20.6191,20.6656,20.6098,20.647,48128.0
2021-07-14 10:10:00,22.21,22.29,22.18,22.28,62022.0,20.647,20.7214,20.6191,20.7121,62022.0
2021-07-14 10:15:00,22.28,22.37,22.26,22.33,80150.0,20.7121,20.7957,20.6935,20.7586,80150.0
2021-07-14 10:20:00,22.34,22.43,22.28,22.4,50370.0,20.7678,20.8515,20.7121,20.8236,50370.0
2021-07-14 10:25:00,22.41,22.43,22.35,22.38,82190.0,20.8329,20.8515,20.7771,20.805,82190.0
2021-07-14 10:30:00,22.38,22.38,22.23,22.24,61035.0,20.805,20.805,20.6656,20.6749,61035.0
2021-07-14 10:35:00,22.25,22.26,22.18,22.24,105027.0,20.6842,20.6935,20.6191,20.6749,105027.0
2021-07-14 10:40:00,22.24,22.24,22.18,22.22,46458.0,20.6749,20.6749,20.6191,20.6563,46458.0
2021-07-14 10:45:00,22.22,22.31,22.21,22.3,45450.0,20.6563,20.74,20.647,20.7307,45450.0
2021-07-14 10:50:00,22.3,22.3,22.21,22.21,52027.0,20.7307,20.7307,20.647,20.647,52027.0
2021-07-14 10:55:00,22.2,22.24,22.19,22.19,109176.0,20.6377,20.6749,20.6284,20.6284,109176.0
2021-07-14 11:00:00,22.18,22.2,22.13,22.2,82152.0,20.6191,20.6377,20.5726,20.6377,82152.0
2021-07-14 11:05:00,22.2,22.21,22.13,22.14,66315.0,20.6377,20.647,20.5726,20.5819,66315.0
2021-07-14 11:10:00,22.13,22.19,22.13,22.18,41679.0,20.5726,20.6284,20.5726,20.6191,41679.0
2021-07-14 11:15:00,22.18,22.19,22.14,22.18,42362.0,20.6191,20.6284,20.5819,20.6191,42362.0
2021-07-14 11:20:00,22.17,22.18,22.12,22.13,35938.0,20.6098,20.6191,20.5633,20.5726,35938.0
2021-07-14 11:25:00,22.13,22.13,22.02,22.05,71069.0,20.5726,20.5726,20.4704,20.4983,71069.0
2021-07-14 11:30:00,22.06,22.12,21.98,21.98,84083.0,20.5076,20.5633,20.4332,20.4332,84083.0
2021-07-14 11:35:00,21.99,22.01,21.8,21.81,107077.0,20.4425,20.4611,20.2659,20.2751,107077.0
2021-07-14 11:40:00,21.8,21.82,21.72,21.76,102972.0,20.2659,20.2844,20.1915,20.2287,102972.0
2021-07-14 11:45:00,21.77,21.77,21.68,21.7,109825.0,20.238,20.238,20.1543,20.1729,109825.0
2021-07-14 11:50:00,21.7,21.7,21.59,21.64,91407.0,20.1729,20.1729,20.0706,20.1171,91407.0
2021-07-14 11:55:00,21.64,21.64,21.55,21.57,89920.0,20.1171,20.1171,20.0334,20.052,89920.0
2021-07-14 12:00:00,21.56,21.73,21.54,21.72,121467.0,20.0427,20.2008,20.0241,20.1915,121467.0
2021-07-14 12:05:00,21.72,21.75,21.67,21.68,184184.0,20.1915,20.2194,20.145,20.1543,184184.0
2021-07-14 12:10:00,21.68,21.7,21.64,21.64,57690.0,20.1543,20.1729,20.1171,20.1171,57690.0
2021-07-14 12:15:00,21.64,21.68,21.6,21.61,64753.0,20.1171,20.1543,20.0799,20.0892,64753.0
2021-07-14 12:20:00,21.6,21.7,21.59,21.65,45645.0,20.0799,20.1729,20.0706,20.1264,45645.0
2021-07-14 12:25:00,21.66,21.71,21.62,21.71,39732.0,20.1357,20.1822,20.0985,20.1822,39732.0
2021-07-14 12:30:00,21.72,21.78,21.69,21.78,36689.0,20.1915,20.2473,20.1636,20.2473,36689.0
2021-07-14 12:35:00,21.78,21.81,21.74,21.79,42281.0,20.2473,20.2751,20.2101,20.2566,42281.0
2021-07-14 12:40:00,21.79,21.8,21.71,21.73,47425.0,20.2566,20.2659,20.1822,20.2008,47425.0
2021-07-14 12:45:00,21.73,21.74,21.64,21.69,42363.0,20.2008,20.2101,20.1171,20.1636,42363.0
2021-07-14 12:50:00,21.69,21.73,21.65,21.73,44489.0,20.1636,20.2008,20.1264,20.2008,44489.0
2021-07-14 12:55:00,21.73,21.74,21.69,21.71,29143.0,20.2008,20.2101,20.1636,20.1822,29143.0
2021-07-14 13:00:00,21.71,21.81,21.68,21.8,45223.0,20.1822,20.2751,20.1543,20.2659,45223.0
2021-07-14 13:05:00,21.8,21.81,21.71,21.71,31100.0,20.2659,20.2751,20.1822,20.1822,31100.0
2021-07-14 13:10:00,21.71,21.75,21.66,21.71,81396.0,20.1822,20.2194,20.1357,20.1822,81396.0
2021-07-14 13:15:00,21.71,21.71,21.56,21.57,80769.0,20.1822,20.1822,20.0427,20.052,80769.0
2021-07-14 13:20:00,21.58,21.74,21.56,21.68,63184.0,20.0613,20.2101,20.0427,20.1543,63184.0
2021-07-14 13:25:00,21.68,21.68,21.61,21.67,47830.0,20.1543,20.1543,20.0892,20.145,47830.0
2021-07-14 13:30:00,21.68,21.75,21.67,21.68,42374.0,20.1543,20.2194,20.145,20.1543,42374.0
2021-07-14 13:35:00,21.68,21.71,21.64,21.66,36227.0,20.1543,20.1822,20.1171,20.1357,36227.0
2021-07-14 13:40:00,21.65,21.68,21.63,21.66,23699.0,20.1264,20.1543,20.1078,20.1357,23699.0
2021-07-14 13:45:00,21.66,21.68,21.62,21.64,61775.0,20.1357,20.1543,20.0985,20.1171,61775.0
2021-07-14 13:50:00,21.65,21.66,21.63,21.64,23199.0,20.1264,20.1357,20.1078,20.1171,23199.0
2021-07-14 13:55:00,21.64,21.67,21.62,21.64,57439.0,20.1171,20.145,20.0985,20.1171,57439.0
2021-07-14 14:00:00,21.64,21.69,21.64,21.64,46130.0,20.1171,20.1636,20.1171,20.1171,46130.0
2021-07-14 14:05:00,21.64,21.64,21.55,21.59,44316.0,20.1171,20.1171,20.0334,20.0706,44316.0
2021-07-14 14:10:00,21.59,21.64,21.57,21.62,83365.0,20.0706,20.1171,20.052,20.0985,83365.0
2021-07-14 14:15:00,21.63,21.63,21.53,21.54,104079.0,20.1078,20.1078,20.0149,20.0241,104079.0
2021-07-14 14:20:00,21.55,21.57,21.53,21.54,48653.0,20.0334,20.052,20.0149,20.0241,48653.0
2021-07-14 14:25:00,21.54,21.57,21.52,21.54,106096.0,20.0241,20.052,20.0056,20.0241,106096.0
2021-07-14 14:30:00,21.54,21.58,21.53,21.56,48642.0,20.0241,20.0613,20.0149,20.0427,48642.0
2021-07-14 14:35:00,21.56,21.61,21.55,21.6,49235.0,20.0427,20.0892,20.0334,20.0799,49235.0
2021-07-14 14:40:00,21.6,21.62,21.56,21.57,41601.0,20.0799,20.0985,20.0427,20.052,41601.0
2021-07-14 14:45:00,21.57,21.59,21.54,21.59,82694.0,20.052,20.0706,20.0241,20.0706,82694.0
2021-07-14 14:50:00,21.59,21.6,21.53,21.53,45604.0,20.0706,20.0799,20.0149,20.0149,45604.0
2021-07-14 14:55:00,21.54,21.55,21.5,21.51,54220.0,20.0241,20.0334,19.987,19.9963,54220.0
2021-07-14 15:00:00,21.52,21.58,21.52,21.58,143329.0,20.0056,20.0613,20.0056,20.0613,143329.0
2021-07-14 15:05:00,21.57,21.61,21.57,21.57,94418.0,20.052,20.0892,20.052,20.052,94418.0
2021-07-14 15:10:00,21.59,21.59,21.52,21.53,93817.0,20.0706,20.0706,20.0056,20.0149,93817.0
2021-07-14 15:15:00,21.52,21.53,21.5,21.52,53814.0,20.0056,20.0149,19.987,20.0056,53814.0
2021-07-14 15:20:00,21.53,21.53,21.46,21.46,108757.0,20.0149,20.0149,19.9498,19.9498,108757.0
2021-07-14 15:25:00,21.46,21.49,21.45,21.46,83408.0,19.9498,19.9777,19.9405,19.9498,83408.0
2021-07-14 15:30:00,21.47,21.48,21.37,21.37,138596.0,19.9591,19.9684,19.8661,19.8661,138596.0
2021-07-14 15:35:00,21.37,21.4,21.34,21.35,163681.0,19.8661,19.894,19.8382,19.8475,163681.0
2021-07-14 15:40:00,21.35,21.36,21.29,21.32,154604.0,19.8475,19.8568,19.7917,19.8196,154604.0
2021-07-14 15:45:00,21.32,21.42,21.31,21.41,174631.0,19.8196,19.9126,19.8103,19.9033,174631.0
2021-07-14 15:50:00,21.39,21.41,21.33,21.39,319928.0,19.8847,19.9033,19.8289,19.8847,319928.0
2021-07-14 15:55:00,21.39,21.46,21.37,21.46,633765.0,19.8847,19.9498,19.8661,19.9498,633765.0
2021-07-15 09:30:00,21.14,21.49,21.05,21.41,233036.0,19.6523,19.9777,19.5686,19.9033,233036.0
2021-07-15 09:35:00,21.4,21.45,21.31,21.31,150030.0,19.894,19.9405,19.8103,19.8103,150030.0
2021-07-15 09:40:00,21.3,21.31,21.14,21.25,82560.0,19.801,19.8103,19.6523,19.7546,82560.0
2021-07-15 09:45:00,21.25,21.31,21.2,21.28,74578.0,19.7546,19.8103,19.7081,19.7824,74578.0
2021-07-15 09:50:00,21.28,21.33,21.17,21.23,88341.0,19.7824,19.8289,19.6802,19.736,88341.0
2021-07-15 09:55:00,21.23,21.31,21.22,21.27,66496.0,19.736,19.8103,19.7267,19.7731,66496.0
2021-07-15 10:00:00,21.27,21.39,21.26,21.39,103572.0,19.7731,19.8847,19.7639,19.8847,103572.0
2021-07-15 10:05:00,21.38,21.39,21.26,21.28,145918.0,19.8754,19.8847,19.7639,19.7824,145918.0
2021-07-15 10:10:00,21.28,21.32,21.18,21.27,120391.0,19.7824,19.8196,19.6895,19.7731,120391.0
2021-07-15 10:15:00,21.27,21.29,21.23,21.24,148909.0,19.7731,19.7917,19.736,19.7453,148909.0
2021-07-15 10:20:00,21.25,21.27,21.15,21.23,119936.0,19.7546,19.7731,19.6616,19.736,119936.0
2021-07-15 10:25:00,21.23,21.24,21.12,21.14,73354.0,19.736,19.7453,19.6337,19.6523,73354.0
2021-07-15 10:30:00,21.14,21.14,21.06,21.07,87410.0,19.6523,19.6523,19.5779,19.5872,87410.0
2021-07-15 10:35:00,21.07,21.12,21.03,21.11,79406.0,19.5872,19.6337,19.55,19.6244,79406.0
2021-07-15 10:40:00,21.1,21.14,21.07,21.07,86409.0,19.6151,19.6523,19.5872,19.5872,86409.0
2021-07-15 10:45:00,21.07,21.17,21.06,21.17,85464.0,19.5872,19.6802,19.5779,19.6802,85464.0
2021-07-15 10:50:00,21.17,21.29,21.16,21.29,104261.0,19.6802,19.7917,19.6709,19.7917,104261.0
2021-07-15 10:55:00,21.29,21.31,21.26,21.28,175020.0,19.7917,19.8103,19.7639,19.7824,175020.0
2021-07-15 11:00:00,21.29,21.34,21.11,21.17,143598.0,19.7917,19.8382,19.6244,19.6802,143598.0
2021-07-15 11:05:00,21.17,21.22,21.13,21.13,118546.0,19.6802,19.7267,19.643,19.643,118546.0
2021-07-15 11:10:00,21.13,21.19,21.12,21.14,103185.0,19.643,19.6988,19.6337,19.6523,103185.0
2021-07-15 11:15:00,21.13,21.16,21.1,21.11,94392.0,19.643,19.6709,19.6151,19.6244,94392.0
2021-07-15 11:20:00,21.11,21.18,21.1,21.14,67818.0,19.6244,19.6895,19.6151,19.6523,67818.0
2021-07-15 11:25:00,21.14,21.15,21.09,21.14,104825.0,19.6523,19.6616,19.6058,19.6523,104825.0
2021-07-15 11:30:00,21.14,21.18,21.1,21.18,105234.0,19.6523,19.6895,19.6151,19.6895,105234.0
2021-07-15 11:35:00,21.17,21.28,21.16,21.28,118814.0,19.6802,19.7824,19.6709,19.7824,118814.0
2021-07-15 11:40:00,21.27,21.29,21.23,21.25,84318.0,19.7731,19.7917,19.736,19.7546,84318.0
2021-07-15 11:45:00,21.24,21.27,21.19,21.27,90933.0,19.7453,19.7731,19.6988,19.7731,90933.0
2021-07-15 11:50:00,21.27,21.27,21.18,21.26,91830.0,19.7731,19.7731,19.6895,19.7639,91830.0
2021-07-15 11:55:00,21.25,21.27,21.16,21.16,84887.0,19.7546,19.7731,19.6709,19.6709,84887.0
2021-07-15 12:00:00,21.17,21.21,21.15,21.17,101542.0,19.6802,19.7174,19.6616,19.6802,101542.0
2021-07-15 12:05:00,21.17,21.17,21.03,21.05,122606.0,19.6802,19.6802,19.55,19.5686,122606.0
2021-07-15 12:10:00,21.05,21.16,21.04,21.13,98717.0,19.5686,19.6709,19.5593,19.643,98717.0
2021-07-15 12:15:00,21.14,21.14,21.06,21.07,83169.0,19.6523,19.6523,19.5779,19.5872,83169.0
2021-07-15 12:20:00,21.07,21.12,21.03,21.12,61535.0,19.5872,19.6337,19.55,19.6337,61535.0
2021-07-15 12:25:00,21.11,21.15,21.09,21.11,63588.0,19.6244,19.6616,19.6058,19.6244,63588.0
2021-07-15 12:30:00,21.11,21.11,21.07,21.1,46708.0,19.6244,19.6244,19.5872,19.6151,46708.0
2021-07-15 12:35:00,21.1,21.1,21.05,21.1,91983.0,19.6151,19.6151,19.5686,19.6151,91983.0
2021-07-15 12:40:00,21.1,21.15,21.09,21.15,36197.0,19.6151,19.6616,19.6058,19.6616,36197.0
2021-07-15 12:45:00,21.15,21.15,21.07,21.1,128067.0,19.6616,19.6616,19.5872,19.6151,128067.0
2021-07-15 12:50:00,21.1,21.11,21.07,21.07,81879.0,19.6151,19.6244,19.5872,19.5872,81879.0
2021-07-15 12:55:00,21.07,21.07,21.01,21.02,44482.0,19.5872,19.5872,19.5314,19.5407,44482.0
2021-07-15 13:00:00,21.01,21.03,20.97,20.98,103740.0,19.5314,19.55,19.4943,19.5036,103740.0
2021-07-15 13:05:00,20.98,21.01,20.96,20.97,61810.0,19.5036,19.5314,19.485,19.4943,61810.0
2021-07-15 13:10:00,20.98,21.01,20.96,20.96,91943.0,19.5036,19.5314,19.485,19.485,91943.0
2021-07-15 13:15:00,20.96,20.98,20.83,20.84,96600.0,19.485,19.5036,19.3641,19.3734,96600.0
2021-07-15 13:20:00,20.83,20.89,20.81,20.83,93264.0,19.3641,19.4199,19.3455,19.3641,93264.0
2021-07-15 13:25:00,20.82,20.9,20.82,20.87,74781.0,19.3548,19.4292,19.3548,19.4013,74781.0
2021-07-15 13:30:00,20.87,20.87,20.79,20.8,67986.0,19.4013,19.4013,19.3269,19.3362,67986.0
2021-07-15 13:35:00,20.8,20.81,20.75,20.77,80455.0,19.3362,19.3455,19.2897,19.3083,80455.0
2021-07-15 13:40:00,20.77,20.78,20.67,20.68,98898.0,19.3083,19.3176,19.2154,19.2247,98898.0
2021-07-15 13:45:00,20.68,20.71,20.66,20.69,95557.0,19.2247,19.2526,19.2061,19.234,95557.0
2021-07-15 13:50:00,20.68,20.72,20.66,20.68,100310.0,19.2247,19.2619,19.2061,19.2247,100310.0
2021-07-15 13:55:00,20.68,20.73,20.65,20.67,92684.0,19.2247,19.2712,19.1968,19.2154,92684.0
2021-07-15 14:00:00,20.66,20.74,20.66,20.7,84592.0,19.2061,19.2804,19.2061,19.2433,84592.0
2021-07-15 14:05:00,20.7,20.79,20.69,20.78,88703.0,19.2433,19.3269,19.234,19.3176,88703.0
2021-07-15 14:10:00,20.78,20.86,20.76,20.82,96434.0,19.3176,19.392,19.299,19.3548,96434.0
2021-07-15 14:15:00,20.82,20.89,20.81,20.89,55943.0,19.3548,19.4199,19.3455,19.4199,55943.0
2021-07-15 14:20:00,20.89,20.93,20.87,20.93,62271.0,19.4199,19.4571,19.4013,19.4571,62271.0
2021-07-15 14:25:00,20.93,20.95,20.86,20.89,66275.0,19.4571,19.4757,19.392,19.4199,66275.0
2021-07-15 14:30:00,20.89,20.92,20.88,20.89,64819.0,19.4199,19.4478,19.4106,19.4199,64819.0
2021-07-15 14:35:00,20.89,20.91,20.87,20.89,48755.0,19.4199,19.4385,19.4013,19.4199,48755.0
2021-07-15 14:40:00,20.89,20.91,20.87,20.91,55590.0,19.4199,19.4385,19.4013,19.4385,55590.0
2021-07-15 14:45:00,20.91,20.91,20.83,20.87,101753.0,19.4385,19.4385,19.3641,19.4013,101753.0
2021-07-15 14:50:00,20.87,20.88,20.82,20.83,43882.0,19.4013,19.4106,19.3548,19.3641,43882.0
2021-07-15 14:55:00,20.83,20.86,20.82,20.86,47604.0,19.3641,19.392,19.3548,19.392,47604.0
2021-07-15 15:00:00,20.85,20.9,20.83,20.89,70185.0,19.3827,19.4292,19.3641,19.4199,70185.0
2021-07-15 15:05:00,20.89,20.9,20.85,20.88,44139.0,19.4199,19.4292,19.3827,19.4106,44139.0
2021-07-15 15:10:00,20.88,20.89,20.81,20.82,55628.0,19.4106,19.4199,19.3455,19.3548,55628.0
2021-07-15 15:15:00,20.82,20.83,20.76,20.82,103006.0,19.3548,19.3641,19.299,19.3548,103006.0
2021-07-15 15:20:00,20.82,20.82,20.76,20.8,94946.0,19.3548,19.3548,19.299,19.3362,94946.0
2021-07-15 15:25:00,20.8,20.84,20.8,20.82,72568.0,19.3362,19.3734,19.3362,19.3548,72568.0
2021-07-15 15:30:00,20.82,20.85,20.77,20.79,118352.0,19.3548,19.3827,19.3083,19.3269,118352.0
2021-07-15 15:35:00,20.79,20.84,20.78,20.84,143193.0,19.3269,19.3734,19.3176,19.3734,143193.0
2021-07-15 15:40:00,20.84,20.85,20.68,20.7,405090.0,19.3734,19.3827,19.2247,19.2433,405090.0
2021-07-15 15:45:00,20.7,20.71,20.65,20.66,254250.0,19.2433,19.2526,19.1968,19.2061,254250.0
2021-07-15 15:50:00,20.65,20.71,20.65,20.67,452104.0,19.1968,19.2526,19.1968,19.2154,452104.0
2021-07-15 15:55:00,20.67,20.71,20.64,20.69,539461.0,19.2154,19.2526,19.1875,19.234,539461.0
2021-07-16 09:30:00,20.95,21.06,20.83,20.88,319617.0,19.4757,19.5779,19.3641,19.4106,319617.0
2021-07-16 09:35:00,20.88,20.88,20.69,20.71,91177.0,19.4106,19.4106,19.234,19.2526,91177.0
2021-07-16 09:40:00,20.7,20.74,20.58,20.65,148064.0,19.2433,19.2804,19.1317,19.1968,148064.0
2021-07-16 09:45:00,20.65,20.69,20.5,20.52,166526.0,19.1968,19.234,19.0573,19.0759,166526.0
2021-07-16 09:50:00,20.51,20.64,20.5,20.59,170449.0,19.0666,19.1875,19.0573,19.141,170449.0
2021-07-16 09:55:00,20.58,20.62,20.47,20.6,202800.0,19.1317,19.1689,19.0294,19.1503,202800.0
2021-07-16 10:00:00,20.6,20.61,20.42,20.44,91512.0,19.1503,19.1596,18.983,19.0016,91512.0
2021-07-16 10:05:00,20.44,20.44,20.3,20.32,119602.0,19.0016,19.0016,18.8714,18.89,119602.0
2021-07-16 10:10:00,20.32,20.34,20.25,20.26,91729.0,18.89,18.9086,18.8249,18.8342,91729.0
2021-07-16 10:15:00,20.26,20.3,20.23,20.27,104760.0,18.8342,18.8714,18.8063,18.8435,104760.0
2021-07-16 10:20:00,20.27,20.32,20.19,20.2,158141.0,18.8435,18.89,18.7692,18.7784,158141.0
2021-07-16 10:25:00,20.21,20.23,20.1,20.14,129407.0,18.7877,18.8063,18.6855,18.7227,129407.0
2021-07-16 10:30:00,20.14,20.28,20.13,20.27,94327.0,18.7227,18.8528,18.7134,18.8435,94327.0
2021-07-16 10:35:00,20.26,20.28,20.14,20.19,121825.0,18.8342,18.8528,18.7227,18.7692,121825.0
2021-07-16 10:40:00,20.19,20.19,20.1,20.12,131460.0,18.7692,18.7692,18.6855,18.7041,131460.0
2021-07-16 10:45:00,20.12,20.16,20.01,20.03,125530.0,18.7041,18.7413,18.6018,18.6204,125530.0
2021-07-16 10:50:00,20.03,20.14,20.01,20.14,183438.0,18.6204,18.7227,18.6018,18.7227,183438.0
2021-07-16 10:55:00,20.14,20.22,20.12,20.21,123974.0,18.7227,18.797,18.7041,18.7877,123974.0
2021-07-16 11:00:00,20.21,20.24,20.09,20.09,110553.0,18.7877,18.8156,18.6762,18.6762,110553.0
2021-07-16 11:05:00,20.1,20.2,20.08,20.14,103747.0,18.6855,18.7784,18.6669,18.7227,103747.0
2021-07-16 11:10:00,20.14,20.19,20.12,20.18,58889.0,18.7227,18.7692,18.7041,18.7599,58889.0
2021-07-16 11:15:00,20.18,20.18,20.09,20.17,64649.0,18.7599,18.7599,18.6762,18.7506,64649.0
2021-07-16 11:20:00,20.17,20.29,20.16,20.28,66836.0,18.7506,18.8621,18.7413,18.8528,66836.0
2021-07-16 11:25:00,20.27,20.31,20.23,20.27,97125.0,18.8435,18.8807,18.8063,18.8435,97125.0
2021-07-16 11:30:00,20.26,20.36,20.26,20.35,93006.0,18.8342,18.9272,18.8342,18.9179,93006.0
2021-07-16 11:35:00,20.36,20.4,20.34,20.39,120298.0,18.9272,18.9644,18.9086,18.9551,120298.0
2021-07-16 11:40:00,20.39,20.39,20.35,20.38,71737.0,18.9551,18.9551,18.9179,18.9458,71737.0
2021-07-16 11:45:00,20.38,20.38,20.31,20.31,74788.0,18.9458,18.9458,18.8807,18.8807,74788.0
2021-07-16 11:50:00,20.3,20.36,20.29,20.3,65189.0,18.8714,18.9272,18.8621,18.8714,65189.0
2021-07-16 11:55:00,20.29,20.34,20.29,20.34,42384.0,18.8621,18.9086,18.8621,18.9086,42384.0
2021-07-16 12:00:00,20.33,20.33,20.26,20.27,37682.0,18.8993,18.8993,18.8342,18.8435,37682.0
2021-07-16 12:05:00,20.26,20.3,20.26,20.28,33303.0,18.8342,18.8714,18.8342,18.8528,33303.0
2021-07-16 12:10:00,20.29,20.32,20.27,20.28,47897.0,18.8621,18.89,18.8435,18.8528,47897.0
2021-07-16 12:15:00,20.28,20.3,20.26,20.3,52633.0,18.8528,18.8714,18.8342,18.8714,52633.0
2021-07-16 12:20:00,20.3,20.3,20.23,20.24,133217.0,18.8714,18.8714,18.8063,18.8156,133217.0
2021-07-16 12:25:00,20.25,20.3,20.19,20.29,57755.0,18.8249,18.8714,18.7692,18.8621,57755.0
2021-07-16 12:30:00,20.29,20.31,20.25,20.3,52451.0,18.8621,18.8807,18.8249,18.8714,52451.0
2021-07-16 12:35:00,20.3,20.33,20.29,20.32,59535.0,18.8714,18.8993,18.8621,18.89,59535.0
2021-07-16 12:40:00,20.32,20.35,20.32,20.34,14227.0,18.89,18.9179,18.89,18.9086,14227.0
2021-07-16 12:45:00,20.34,20.35,20.31,20.32,45571.0,18.9086,18.9179,18.8807,18.89,45571.0
2021-07-16 12:50:00,20.32,20.35,20.32,20.32,29468.0,18.89,18.9179,18.89,18.89,29468.0
2021-07-16 12:55:00,20.32,20.33,20.28,20.32,30761.0,18.89,18.8993,18.8528,18.89,30761.0
2021-07-16 13:00:00,20.32,20.33,20.3,20.32,30032.0,18.89,18.8993,18.8714,18.89,30032.0
2021-07-16 13:05:00,20.32,20.32,20.25,20.25,37995.0,18.89,18.89,18.8249,18.8249,37995.0
2021-07-16 13:10:00,20.26,20.26,20.2,20.23,85175.0,18.8342,18.8342,18.7784,18.8063,85175.0
2021-07-16 13:15:00,20.23,20.25,20.22,20.23,32358.0,18.8063,18.8249,18.797,18.8063,32358.0
2021-07-16 13:20:00,20.23,20.25,20.19,20.2,52073.0,18.8063,18.8249,18.7692,18.7784,52073.0
2021-07-16 13:25:00,20.2,20.2,20.16,20.19,53465.0,18.7784,18.7784,18.7413,18.7692,53465.0
2021-07-16 13:30:00,20.18,20.19,20.12,20.13,44247.0,18.7599,18.7692,18.7041,18.7134,44247.0
2021-07-16 13:35:00,20.12,20.15,20.12,20.15,53089.0,18.7041,18.732,18.7041,18.732,53089.0
2021-07-16 13:40:00,20.14,20.15,20.1,20.12,65521.0,18.7227,18.732,18.6855,18.7041,65521.0
2021-07-16 13:45:00,20.12,20.13,20.08,20.12,104250.0,18.7041,18.7134,18.6669,18.7041,104250.0
2021-07-16 13:50:00,20.12,20.15,20.1,20.15,72345.0,18.7041,18.732,18.6855,18.732,72345.0
2021-07-16 13:55:00,20.15,20.2,20.13,20.18,70108.0,18.732,18.7784,18.7134,18.7599,70108.0
2021-07-16 14:00:00,20.18,20.18,20.13,20.17,85468.0,18.7599,18.7599,18.7134,18.7506,85468.0
2021-07-16 14:05:00,20.16,20.2,20.15,20.18,65972.0,18.7413,18.7784,18.732,18.7599,65972.0
2021-07-16 14:10:00,20.18,20.22,20.17,20.2,64413.0,18.7599,18.797,18.7506,18.7784,64413.0
2021-07-16 14:15:00,20.21,20.25,20.2,20.23,162190.0,18.7877,18.8249,18.7784,18.8063,162190.0
2021-07-16 14:20:00,20.23,20.23,20.18,20.22,70583.0,18.8063,18.8063,18.7599,18.797,70583.0
2021-07-16 14:25:00,20.22,20.23,20.11,20.12,86871.0,18.797,18.8063,18.6948,18.7041,86871.0
2021-07-16 14:30:00,20.12,20.13,20.1,20.13,90085.0,18.7041,18.7134,18.6855,18.7134,90085.0
2021-07-16 14:35:00,20.13,20.15,20.09,20.1,57005.0,18.7134,18.732,18.6762,18.6855,57005.0
2021-07-16 14:40:00,20.1,20.13,20.09,20.12,95974.0,18.6855,18.7134,18.6762,18.7041,95974.0
2021-07-16 14:45:00,20.12,20.12,20.08,20.09,55274.0,18.7041,18.7041,18.6669,18.6762,55274.0
2021-07-16 14:50:00,20.09,20.13,20.08,20.1,62705.0,18.6762,18.7134,18.6669,18.6855,62705.0
2021-07-16 14:55:00,20.1,20.11,20.08,20.11,46991.0,18.6855,18.6948,18.6669,18.6948,46991.0
2021-07-16 15:00:00,20.1,20.11,20.05,20.07,71489.0,18.6855,18.6948,18.639,18.6576,71489.0
2021-07-16 15:05:00,20.07,20.1,20.05,20.08,74198.0,18.6576,18.6855,18.639,18.6669,74198.0
2021-07-16 15:10:00,20.09,20.11,20.05,20.1,61474.0,18.6762,18.6948,18.639,18.6855,61474.0
2021-07-16 15:15:00,20.09,20.1,20.05,20.1,170920.0,18.6762,18.6855,18.639,18.6855,170920.0
2021-07-16 15:20:00,20.09,20.12,20.07,20.07,110628.0,18.6762,18.7041,18.6576,18.6576,110628.0
2021-07-16 15:25:00,20.07,20.08,20.03,20.04,68793.0,18.6576,18.6669,18.6204,18.6297,68793.0
2021-07-16 15:30:00,20.05,20.08,20.02,20.05,140013.0,18.639,18.6669,18.6111,18.639,140013.0
2021-07-16 15:35:00,20.05,20.06,20.01,20.04,235378.0,18.639,18.6483,18.6018,18.6297,235378.0
2021-07-16 15:40:00,20.04,20.15,20.03,20.1,176308.0,18.6297,18.732,18.6204,18.6855,176308.0
2021-07-16 15:45:00,20.11,20.12,20.08,20.1,181156.0,18.6948,18.7041,18.6669,18.6855,181156.0
2021-07-16 15:50:00,20.1,20.11,20.04,20.06,233774.0,18.6855,18.6948,18.6297,18.6483,233774.0
2021-07-16 15:55:00,20.06,20.1,20.05,20.06,794064.0,18.6483,18.6855,18.639,18.6483,794064.0
2021-07-19 09:30:00,19.13,19.58,19.08,19.46,765189.0,17.7837,18.2021,17.7373,18.0905,765189.0
2021-07-19 09:35:00,19.46,19.64,19.25,19.26,424003.0,18.0905,18.2579,17.8953,17.9046,424003.0
2021-07-19 09:40:00,19.26,19.26,19.08,19.12,318373.0,17.9046,17.9046,17.7373,17.7745,318373.0
2021-07-19 09:45:00,19.11,19.16,19.01,19.04,285676.0,17.7652,17.8116,17.6722,17.7001,285676.0
2021-07-19 09:50:00,19.04,19.14,18.91,19.07,388554.0,17.7001,17.793,17.5792,17.728,388554.0
2021-07-19 09:55:00,19.06,19.08,18.9,19.03,206402.0,17.7187,17.7373,17.5699,17.6908,206402.0
2021-07-19 10:00:00,19.03,19.07,18.95,19.02,201830.0,17.6908,17.728,17.6164,17.6815,201830.0
2021-07-19 10:05:00,19.02,19.18,18.9,19.16,233700.0,17.6815,17.8302,17.5699,17.8116,233700.0
2021-07-19 10:10:00,19.16,19.18,19.04,19.06,160641.0,17.8116,17.8302,17.7001,17.7187,160641.0
2021-07-19 10:15:00,19.05,19.05,18.94,18.98,205979.0,17.7094,17.7094,17.6071,17.6443,205979.0
2021-07-19 10:20:00,18.98,19.18,18.89,19.1,368781.0,17.6443,17.8302,17.5606,17.7559,368781.0
2021-07-19 10:25:00,19.09,19.1,18.91,18.99,221235.0,17.7466,17.7559,17.5792,17.6536,221235.0
2021-07-19 10:30:00,18.98,19.07,18.93,19.03,188875.0,17.6443,17.728,17.5978,17.6908,188875.0
2021-07-19 10:35:00,19.04,19.12,18.92,19.11,167901.0,17.7001,17.7745,17.5885,17.7652,167901.0
2021-07-19 10:40:00,19.11,19.31,19.08,19.3,185025.0,17.7652,17.9511,17.7373,17.9418,185025.0
2021-07-19 10:45:00,19.3,19.35,19.28,19.32,145848.0,17.9418,17.9883,17.9232,17.9604,145848.0
2021-07-19 10:50:00,19.31,19.31,19.01,19.02,165423.0,17.9511,17.9511,17.6722,17.6815,165423.0
2021-07-19 10:55:00,19.02,19.04,18.96,19.03,149955.0,17.6815,17.7001,17.6257,17.6908,149955.0
2021-07-19 11:00:00,19.01,19.12,18.95,19.04,124086.0,17.6722,17.7745,17.6164,17.7001,124086.0
2021-07-19 11:05:00,19.04,19.13,18.95,19.13,178320.0,17.7001,17.7837,17.6164,17.7837,178320.0
2021-07-19 11:10:00,19.14,19.25,19.11,19.24,168114.0,17.793,17.8953,17.7652,17.886,168114.0
2021-07-19 11:15:00,19.25,19.32,19.21,19.31,131477.0,17.8953,17.9604,17.8581,17.9511,131477.0
2021-07-19 11:20:00,19.31,19.31,19.2,19.24,154861.0,17.9511,17.9511,17.8488,17.886,154861.0
2021-07-19 11:25:00,19.25,19.26,19.17,19.17,86331.0,17.8953,17.9046,17.8209,17.8209,86331.0
2021-07-19 11:30:00,19.16,19.35,19.15,19.32,137745.0,17.8116,17.9883,17.8023,17.9604,137745.0
2021-07-19 11:35:00,19.32,19.34,19.23,19.32,82660.0,17.9604,17.979,17.8767,17.9604,82660.0
2021-07-19 11:40:00,19.32,19.33,19.17,19.22,143775.0,17.9604,17.9697,17.8209,17.8674,143775.0
2021-07-19 11:45:00,19.21,19.23,19.12,19.13,112744.0,17.8581,17.8767,17.7745,17.7837,112744.0
2021-07-19 11:50:00,19.13,19.14,19.06,19.13,89518.0,17.7837,17.793,17.7187,17.7837,89518.0
2021-07-19 11:55:00,19.12,19.26,19.11,19.21,190055.0,17.7745,17.9046,17.7652,17.8581,190055.0
2021-07-19 12:00:00,19.2,19.21,19.06,19.16,149893.0,17.8488,17.8581,17.7187,17.8116,149893.0
2021-07-19 12:05:00,19.16,19.18,19.13,19.14,90631.0,17.8116,17.8302,17.7837,17.793,90631.0
2021-07-19 12:10:00,19.13,19.16,19.1,19.15,93083.0,17.7837,17.8116,17.7559,17.8023,93083.0
2021-07-19 12:15:00,19.14,19.2,19.11,19.13,71333.0,17.793,17.8488,17.7652,17.7837,71333.0
2021-07-19 12:20:00,19.13,19.18,19.1,19.14,91647.0,17.7837,17.8302,17.7559,17.793,91647.0
2021-07-19 12:25:00,19.13,19.16,19.1,19.13,76261.0,17.7837,17.8116,17.7559,17.7837,76261.0
2021-07-19 12:30:00,19.12,19.16,19.1,19.13,120592.0,17.7745,17.8116,17.7559,17.7837,120592.0
2021-07-19 12:35:00,19.14,19.14,19.06,19.08,113145.0,17.793,17.793,17.7187,17.7373,113145.0
2021-07-19 12:40:00,19.07,19.07,19.0,19.03,113561.0,17.728,17.728,17.6629,17.6908,113561.0
2021-07-19 12:45:00,19.03,19.1,19.0,19.06,61312.0,17.6908,17.7559,17.6629,17.7187,61312.0
2021-07-19 12:50:00,19.07,19.13,19.03,19.1,70665.0,17.728,17.7837,17.6908,17.7559,70665.0
2021-07-19 12:55:00,19.11,19.11,19.02,19.1,65462.0,17.7652,17.7652,17.6815,17.7559,65462.0
2021-07-19 13:00:00,19.1,19.21,19.08,19.18,81194.0,17.7559,17.8581,17.7373,17.8302,81194.0
2021-07-19 13:05:00,19.18,19.2,19.11,19.13,63413.0,17.8302,17.8488,17.7652,17.7837,63413.0
2021-07-19 13:10:00,19.13,19.15,19.05,19.11,81009.0,17.7837,17.8023,17.7094,17.7652,81009.0
2021-07-19 13:15:00,19.12,19.15,19.08,19.09,60321.0,17.7745,17.8023,17.7373,17.7466,60321.0
2021-07-19 13:20:00,19.08,19.12,19.04,19.11,180633.0,17.7373,17.7745,17.7001,17.7652,180633.0
2021-07-19 13:25:00,19.12,19.2,19.08,19.19,380138.0,17.7745,17.8488,17.7373,17.8395,380138.0
2021-07-19 13:30:00,19.18,19.2,19.13,19.17,70551.0,17.8302,17.8488,17.7837,17.8209,70551.0
2021-07-19 13:35:00,19.16,19.28,19.15,19.23,101317.0,17.8116,17.9232,17.8023,17.8767,101317.0
2021-07-19 13:40:00,19.22,19.24,19.1,19.11,92964.0,17.8674,17.886,17.7559,17.7652,92964.0
2021-07-19 13:45:00,19.11,19.16,19.06,19.06,114721.0,17.7652,17.8116,17.7187,17.7187,114721.0
2021-07-19 13:50:00,19.06,19.09,19.03,19.08,74726.0,17.7187,17.7466,17.6908,17.7373,74726.0
2021-07-19 13:55:00,19.08,19.12,19.05,19.07,83043.0,17.7373,17.7745,17.7094,17.728,83043.0
2021-07-19 14:00:00,19.07,19.2,19.07,19.14,61958.0,17.728,17.8488,17.728,17.793,61958.0
2021-07-19 14:05:00,19.14,19.15,19.04,19.05,77776.0,17.793,17.8023,17.7001,17.7094,77776.0
2021-07-19 14:10:00,19.06,19.16,19.04,19.12,93321.0,17.7187,17.8116,17.7001,17.7745,93321.0
2021-07-19 14:15:00,19.12,19.18,19.08,19.18,110332.0,17.7745,17.8302,17.7373,17.8302,110332.0
2021-07-19 14:20:00,19.18,19.23,19.17,19.17,118045.0,17.8302,17.8767,17.8209,17.8209,118045.0
2021-07-19 14:25:00,19.18,19.27,19.17,19.26,124313.0,17.8302,17.9139,17.8209,17.9046,124313.0
2021-07-19 14:30:00,19.27,19.27,19.16,19.21,70100.0,17.9139,17.9139,17.8116,17.8581,70100.0
2021-07-19 14:35:00,19.22,19.22,19.15,19.2,79802.0,17.8674,17.8674,17.8023,17.8488,79802.0
2021-07-19 14:40:00,19.19,19.22,19.17,19.21,61118.0,17.8395,17.8674,17.8209,17.8581,61118.0
2021-07-19 14:45:00,19.21,19.24,19.19,19.23,92891.0,17.8581,17.886,17.8395,17.8767,92891.0
2021-07-19 14:50:00,19.23,19.29,19.15,19.17,114212.0,17.8767,17.9325,17.8023,17.8209,114212.0
2021-07-19 14:55:00,19.17,19.23,19.17,19.19,141160.0,17.8209,17.8767,17.8209,17.8395,141160.0
2021-07-19 15:00:00,19.2,19.21,19.17,19.19,96525.0,17.8488,17.8581,17.8209,17.8395,96525.0
2021-07-19 15:05:00,19.2,19.27,19.17,19.27,86427.0,17.8488,17.9139,17.8209,17.9139,86427.0
2021-07-19 15:10:00,19.26,19.32,19.24,19.26,124459.0,17.9046,17.9604,17.886,17.9046,124459.0
2021-07-19 15:15:00,19.26,19.28,19.2,19.21,139797.0,17.9046,17.9232,17.8488,17.8581,139797.0
2021-07-19 15:20:00,19.22,19.28,19.22,19.26,85260.0,17.8674,17.9232,17.8674,17.9046,85260.0
2021-07-19 15:25:00,19.27,19.31,19.26,19.29,126305.0,17.9139,17.9511,17.9046,17.9325,126305.0
2021-07-19 15:30:00,19.29,19.3,19.2,19.25,159754.0,17.9325,17.9418,17.8488,17.8953,159754.0
2021-07-19 15:35:00,19.25,19.32,19.21,19.32,186600.0,17.8953,17.9604,17.8581,17.9604,186600.0
2021-07-19 15:40:00,19.32,19.33,19.25,19.29,189090.0,17.9604,17.9697,17.8953,17.9325,189090.0
2021-07-19 15:45:00,19.29,19.39,19.26,19.38,315112.0,17.9325,18.0255,17.9046,18.0162,315112.0
2021-07-19 15:50:00,19.38,19.39,19.3,19.34,341443.0,18.0162,18.0255,17.9418,17.979,341443.0
2021-07-19 15:55:00,19.34,19.42,19.31,19.37,851160.0,17.979,18.0533,17.9511,18.0069,851160.0
2021-07-20 09:30:00,19.6,19.6,19.25,19.55,716401.0,18.2207,18.2207,17.8953,18.1742,716401.0
2021-07-20 09:35:00,19.55,19.71,19.31,19.58,689742.0,18.1742,18.3229,17.9511,18.2021,689742.0
2021-07-20 09:40:00,19.55,19.64,19.48,19.53,294415.0,18.1742,18.2579,18.1091,18.1556,294415.0
2021-07-20 09:45:00,19.54,19.58,19.38,19.58,253155.0,18.1649,18.2021,18.0162,18.2021,253155.0
2021-07-20 09:50:00,19.56,19.64,19.45,19.64,238364.0,18.1835,18.2579,18.0812,18.2579,238364.0
2021-07-20 09:55:00,19.63,19.96,19.63,19.93,391650.0,18.2486,18.5553,18.2486,18.5274,391650.0
2021-07-20 10:00:00,19.93,19.94,19.81,19.84,187471.0,18.5274,18.5367,18.4159,18.4438,187471.0
2021-07-20 10:05:00,19.83,19.84,19.64,19.64,167971.0,18.4345,18.4438,18.2579,18.2579,167971.0
2021-07-20 10:10:00,19.64,19.72,19.54,19.7,181634.0,18.2579,18.3322,18.1649,18.3136,181634.0
2021-07-20 10:15:00,19.7,19.83,19.65,19.82,150502.0,18.3136,18.4345,18.2672,18.4252,150502.0
2021-07-20 10:20:00,19.81,20.27,19.81,20.23,568627.0,18.4159,18.8435,18.4159,18.8063,568627.0
2021-07-20 10:25:00,20.23,20.46,20.21,20.34,392985.0,18.8063,19.0202,18.7877,18.9086,392985.0
2021-07-20 10:30:00,20.34,20.41,20.16,20.23,265905.0,18.9086,18.9737,18.7413,18.8063,265905.0
2021-07-20 10:35:00,20.22,20.3,20.14,20.21,128599.0,18.797,18.8714,18.7227,18.7877,128599.0
2021-07-20 10:40:00,20.21,20.23,20.08,20.18,137240.0,18.7877,18.8063,18.6669,18.7599,137240.0
2021-07-20 10:45:00,20.19,20.19,20.01,20.14,168515.0,18.7692,18.7692,18.6018,18.7227,168515.0
2021-07-20 10:50:00,20.13,20.24,20.13,20.21,156978.0,18.7134,18.8156,18.7134,18.7877,156978.0
2021-07-20 10:55:00,20.21,20.39,20.19,20.36,208361.0,18.7877,18.9551,18.7692,18.9272,208361.0
2021-07-20 11:00:00,20.36,20.45,20.34,20.42,133062.0,18.9272,19.0109,18.9086,18.983,133062.0
2021-07-20 11:05:00,20.42,20.48,20.29,20.32,136096.0,18.983,19.0387,18.8621,18.89,136096.0
2021-07-20 11:10:00,20.31,20.36,20.2,20.3,192099.0,18.8807,18.9272,18.7784,18.8714,192099.0
2021-07-20 11:15:00,20.29,20.3,20.19,20.22,198936.0,18.8621,18.8714,18.7692,18.797,198936.0
2021-07-20 11:20:00,20.22,20.33,20.22,20.33,94193.0,18.797,18.8993,18.797,18.8993,94193.0
2021-07-20 11:25:00,20.33,20.42,20.28,20.3,110088.0,18.8993,18.983,18.8528,18.8714,110088.0
2021-07-20 11:30:00,20.29,20.33,20.23,20.26,110218.0,18.8621,18.8993,18.8063,18.8342,110218.0
2021-07-20 11:35:00,20.26,20.29,20.22,20.24,79182.0,18.8342,18.8621,18.797,18.8156,79182.0
2021-07-20 11:40:00,20.24,20.29,20.22,20.28,64442.0,18.8156,18.8621,18.797,18.8528,64442.0
2021-07-20 11:45:00,20.28,20.38,20.26,20.38,100121.0,18.8528,18.9458,18.8342,18.9458,100121.0
2021-07-20 11:50:00,20.38,20.38,20.28,20.31,97517.0,18.9458,18.9458,18.8528,18.8807,97517.0
2021-07-20 11:55:00,20.3,20.34,20.28,20.3,88433.0,18.8714,18.9086,18.8528,18.8714,88433.0
2021-07-20 12:00:00,20.3,20.34,20.19,20.2,69230.0,18.8714,18.9086,18.7692,18.7784,69230.0
2021-07-20 12:05:00,20.19,20.22,20.13,20.21,193315.0,18.7692,18.797,18.7134,18.7877,193315.0
2021-07-20 12:10:00,20.2,20.21,20.16,20.2,54623.0,18.7784,18.7877,18.7413,18.7784,54623.0
2021-07-20 12:15:00,20.2,20.24,20.19,20.2,50766.0,18.7784,18.8156,18.7692,18.7784,50766.0
2021-07-20 12:20:00,20.2,20.3,20.2,20.28,59561.0,18.7784,18.8714,18.7784,18.8528,59561.0
2021-07-20 12:25:00,20.28,20.28,20.23,20.24,47172.0,18.8528,18.8528,18.8063,18.8156,47172.0
2021-07-20 12:30:00,20.23,20.29,20.2,20.29,39519.0,18.8063,18.8621,18.7784,18.8621,39519.0
2021-07-20 12:35:00,20.29,20.39,20.29,20.34,164219.0,18.8621,18.9551,18.8621,18.9086,164219.0
2021-07-20 12:40:00,20.34,20.44,20.34,20.37,168931.0,18.9086,19.0016,18.9086,18.9365,168931.0
2021-07-20 12:45:00,20.37,20.38,20.31,20.36,97089.0,18.9365,18.9458,18.8807,18.9272,97089.0
2021-07-20 12:50:00,20.36,20.42,20.3,20.3,72570.0,18.9272,18.983,18.8714,18.8714,72570.0
2021-07-20 12:55:00,20.3,20.3,20.25,20.28,58223.0,18.8714,18.8714,18.8249,18.8528,58223.0
2021-07-20 13:00:00,20.28,20.31,20.14,20.15,98903.0,18.8528,18.8807,18.7227,18.732,98903.0
2021-07-20 13:05:00,20.15,20.18,20.09,20.12,76653.0,18.732,18.7599,18.6762,18.7041,76653.0
2021-07-20 13:10:00,20.12,20.17,20.11,20.16,56553.0,18.7041,18.7506,18.6948,18.7413,56553.0
2021-07-20 13:15:00,20.16,20.16,20.02,20.03,102385.0,18.7413,18.7413,18.6111,18.6204,102385.0
2021-07-20 13:20:00,20.03,20.08,19.98,19.98,364558.0,18.6204,18.6669,18.5739,18.5739,364558.0
2021-07-20 13:25:00,19.98,19.99,19.91,19.95,93015.0,18.5739,18.5832,18.5089,18.546,93015.0
2021-07-20 13:30:00,19.95,20.05,19.94,19.96,120118.0,18.546,18.639,18.5367,18.5553,120118.0
2021-07-20 13:35:00,19.96,20.03,19.95,19.95,60195.0,18.5553,18.6204,18.546,18.546,60195.0
2021-07-20 13:40:00,19.96,19.99,19.91,19.91,82210.0,18.5553,18.5832,18.5089,18.5089,82210.0
2021-07-20 13:45:00,19.92,19.99,19.91,19.92,30717.0,18.5182,18.5832,18.5089,18.5182,30717.0
2021-07-20 13:50:00,19.93,19.98,19.9,19.98,83044.0,18.5274,18.5739,18.4996,18.5739,83044.0
2021-07-20 13:55:00,19.98,20.01,19.94,19.95,87832.0,18.5739,18.6018,18.5367,18.546,87832.0
2021-07-20 14:00:00,19.95,20.04,19.94,20.02,96106.0,18.546,18.6297,18.5367,18.6111,96106.0
2021-07-20 14:05:00,20.02,20.12,20.02,20.1,59421.0,18.6111,18.7041,18.6111,18.6855,59421.0
2021-07-20 14:10:00,20.11,20.16,20.09,20.14,54957.0,18.6948,18.7413,18.6762,18.7227,54957.0
2021-07-20 14:15:00,20.14,20.17,20.1,20.11,50657.0,18.7227,18.7506,18.6855,18.6948,50657.0
2021-07-20 14:20:00,20.11,20.11,19.95,19.95,194373.0,18.6948,18.6948,18.546,18.546,194373.0
2021-07-20 14:25:00,19.94,19.96,19.87,19.88,92712.0,18.5367,18.5553,18.4717,18.481,92712.0
2021-07-20 14:30:00,19.88,19.95,19.87,19.9,105419.0,18.481,18.546,18.4717,18.4996,105419.0
2021-07-20 14:35:00,19.9,19.91,19.83,19.86,131817.0,18.4996,18.5089,18.4345,18.4624,131817.0
2021-07-20 14:40:00,19.86,19.92,19.85,19.89,120810.0,18.4624,18.5182,18.4531,18.4903,120810.0
2021-07-20 14:45:00,19.89,19.91,19.83,19.88,108104.0,18.4903,18.5089,18.4345,18.481,108104.0
2021-07-20 14:50:00,19.87,19.98,19.84,19.95,91240.0,18.4717,18.5739,18.4438,18.546,91240.0
2021-07-20 14:55:00,19.94,19.96,19.9,19.95,119720.0,18.5367,18.5553,18.4996,18.546,119720.0
2021-07-20 15:00:00,19.95,19.95,19.88,19.9,45732.0,18.546,18.546,18.481,18.4996,45732.0
2021-07-20 15:05:00,19.91,19.98,19.88,19.96,86101.0,18.5089,18.5739,18.481,18.5553,86101.0
2021-07-20 15:10:00,19.96,20.05,19.96,20.03,68769.0,18.5553,18.639,18.5553,18.6204,68769.0
2021-07-20 15:15:00,20.03,20.04,20.0,20.01,83737.0,18.6204,18.6297,18.5925,18.6018,83737.0
2021-07-20 15:20:00,20.01,20.13,20.01,20.12,127151.0,18.6018,18.7134,18.6018,18.7041,127151.0
2021-07-20 15:25:00,20.12,20.14,20.04,20.06,129681.0,18.7041,18.7227,18.6297,18.6483,129681.0
2021-07-20 15:30:00,20.07,20.09,20.05,20.08,92977.0,18.6576,18.6762,18.639,18.6669,92977.0
2021-07-20 15:35:00,20.07,20.11,20.04,20.06,113170.0,18.6576,18.6948,18.6297,18.6483,113170.0
2021-07-20 15:40:00,20.06,20.11,20.05,20.06,149088.0,18.6483,18.6948,18.639,18.6483,149088.0
2021-07-20 15:45:00,20.06,20.18,20.05,20.16,275050.0,18.6483,18.7599,18.639,18.7413,275050.0
2021-07-20 15:50:00,20.16,20.16,20.06,20.1,367059.0,18.7413,18.7413,18.6483,18.6855,367059.0
2021-07-20 15:55:00,20.1,20.11,20.03,20.07,568651.0,18.6855,18.6948,18.6204,18.6576,568651.0
2021-07-21 09:30:00,20.92,21.07,20.66,20.83,942186.0,19.4478,19.5872,19.2061,19.3641,942186.0
2021-07-21 09:35:00,20.83,20.98,20.68,20.69,350341.0,19.3641,19.5036,19.2247,19.234,350341.0
2021-07-21 09:40:00,20.68,20.85,20.66,20.76,316056.0,19.2247,19.3827,19.2061,19.299,316056.0
2021-07-21 09:45:00,20.76,20.98,20.76,20.92,476682.0,19.299,19.5036,19.299,19.4478,476682.0
2021-07-21 09:50:00,20.92,21.13,20.92,21.08,420205.0,19.4478,19.643,19.4478,19.5965,420205.0
2021-07-21 09:55:00,21.09,21.13,20.96,20.98,353770.0,19.6058,19.643,19.485,19.5036,353770.0
2021-07-21 10:00:00,20.98,21.15,20.93,21.1,171295.0,19.5036,19.6616,19.4571,19.6151,171295.0
2021-07-21 10:05:00,21.1,21.15,21.04,21.11,180535.0,19.6151,19.6616,19.5593,19.6244,180535.0
2021-07-21 10:10:00,21.12,21.12,20.93,21.05,213713.0,19.6337,19.6337,19.4571,19.5686,213713.0
2021-07-21 10:15:00,21.05,21.07,20.92,21.01,147462.0,19.5686,19.5872,19.4478,19.5314,147462.0
2021-07-21 10:20:00,21.01,21.15,21.0,21.05,282905.0,19.5314,19.6616,19.5221,19.5686,282905.0
2021-07-21 10:25:00,21.05,21.07,20.8,20.8,240292.0,19.5686,19.5872,19.3362,19.3362,240292.0
2021-07-21 10:30:00,20.8,20.8,20.56,20.64,465548.0,19.3362,19.3362,19.1131,19.1875,465548.0
2021-07-21 10:35:00,20.63,20.85,20.63,20.82,243927.0,19.1782,19.3827,19.1782,19.3548,243927.0
2021-07-21 10:40:00,20.82,20.83,20.7,20.72,136163.0,19.3548,19.3641,19.2433,19.2619,136163.0
2021-07-21 10:45:00,20.72,20.74,20.63,20.69,164666.0,19.2619,19.2804,19.1782,19.234,164666.0
2021-07-21 10:50:00,20.7,20.75,20.6,20.62,150789.0,19.2433,19.2897,19.1503,19.1689,150789.0
2021-07-21 10:55:00,20.62,20.7,20.55,20.58,226359.0,19.1689,19.2433,19.1038,19.1317,226359.0
2021-07-21 11:00:00,20.58,20.68,20.58,20.64,156860.0,19.1317,19.2247,19.1317,19.1875,156860.0
2021-07-21 11:05:00,20.64,20.73,20.59,20.6,170684.0,19.1875,19.2712,19.141,19.1503,170684.0
2021-07-21 11:10:00,20.59,20.64,20.51,20.62,384766.0,19.141,19.1875,19.0666,19.1689,384766.0
2021-07-21 11:15:00,20.62,20.74,20.6,20.73,122094.0,19.1689,19.2804,19.1503,19.2712,122094.0
2021-07-21 11:20:00,20.73,20.75,20.68,20.75,108972.0,19.2712,19.2897,19.2247,19.2897,108972.0
2021-07-21 11:25:00,20.74,20.87,20.73,20.78,267541.0,19.2804,19.4013,19.2712,19.3176,267541.0
2021-07-21 11:30:00,20.79,20.86,20.78,20.82,104481.0,19.3269,19.392,19.3176,19.3548,104481.0
2021-07-21 11:35:00,20.82,20.96,20.79,20.95,136381.0,19.3548,19.485,19.3269,19.4757,136381.0
2021-07-21 11:40:00,20.95,21.03,20.92,21.01,167078.0,19.4757,19.55,19.4478,19.5314,167078.0
2021-07-21 11:45:00,21.0,21.04,20.96,21.02,115652.0,19.5221,19.5593,19.485,19.5407,115652.0
2021-07-21 11:50:00,21.02,21.08,21.02,21.03,123498.0,19.5407,19.5965,19.5407,19.55,123498.0
2021-07-21 11:55:00,21.04,21.06,20.95,20.99,81605.0,19.5593,19.5779,19.4757,19.5129,81605.0
2021-07-21 12:00:00,20.98,21.06,20.97,20.98,98815.0,19.5036,19.5779,19.4943,19.5036,98815.0
2021-07-21 12:05:00,20.97,21.03,20.97,21.03,51666.0,19.4943,19.55,19.4943,19.55,51666.0
2021-07-21 12:10:00,21.03,21.07,21.0,21.07,48728.0,19.55,19.5872,19.5221,19.5872,48728.0
2021-07-21 12:15:00,21.06,21.12,21.04,21.12,59065.0,19.5779,19.6337,19.5593,19.6337,59065.0
2021-07-21 12:20:00,21.12,21.15,21.09,21.13,74655.0,19.6337,19.6616,19.6058,19.643,74655.0
2021-07-21 12:25:00,21.13,21.14,21.02,21.05,150650.0,19.643,19.6523,19.5407,19.5686,150650.0
2021-07-21 12:30:00,21.05,21.1,21.03,21.04,96853.0,19.5686,19.6151,19.55,19.5593,96853.0
2021-07-21 12:35:00,21.04,21.04,20.95,21.01,111170.0,19.5593,19.5593,19.4757,19.5314,111170.0
2021-07-21 12:40:00,21.01,21.04,20.99,21.03,73943.0,19.5314,19.5593,19.5129,19.55,73943.0
2021-07-21 12:45:00,21.03,21.04,20.99,21.01,51502.0,19.55,19.5593,19.5129,19.5314,51502.0
2021-07-21 12:50:00,21.0,21.0,20.93,20.96,68849.0,19.5221,19.5221,19.4571,19.485,68849.0
2021-07-21 12:55:00,20.96,21.0,20.92,20.98,41975.0,19.485,19.5221,19.4478,19.5036,41975.0
2021-07-21 13:00:00,20.99,21.07,20.98,21.03,44572.0,19.5129,19.5872,19.5036,19.55,44572.0
2021-07-21 13:05:00,21.03,21.06,21.02,21.04,67716.0,19.55,19.5779,19.5407,19.5593,67716.0
2021-07-21 13:10:00,21.04,21.05,20.99,21.03,69115.0,19.5593,19.5686,19.5129,19.55,69115.0
2021-07-21 13:15:00,21.03,21.07,21.01,21.02,36731.0,19.55,19.5872,19.5314,19.5407,36731.0
2021-07-21 13:20:00,21.03,21.03,20.94,20.97,74628.0,19.55,19.55,19.4664,19.4943,74628.0
2021-07-21 13:25:00,20.97,21.03,20.96,21.02,41471.0,19.4943,19.55,19.485,19.5407,41471.0
2021-07-21 13:30:00,21.02,21.02,20.97,21.0,51897.0,19.5407,19.5407,19.4943,19.5221,51897.0
2021-07-21 13:35:00,21.01,21.01,20.9,20.91,72996.0,19.5314,19.5314,19.4292,19.4385,72996.0
2021-07-21 13:40:00,20.91,20.94,20.89,20.91,68924.0,19.4385,19.4664,19.4199,19.4385,68924.0
2021-07-21 13:45:00,20.92,20.94,20.85,20.85,61399.0,19.4478,19.4664,19.3827,19.3827,61399.0
2021-07-21 13:50:00,20.85,20.9,20.84,20.89,34159.0,19.3827,19.4292,19.3734,19.4199,34159.0
2021-07-21 13:55:00,20.89,20.9,20.84,20.86,50324.0,19.4199,19.4292,19.3734,19.392,50324.0
2021-07-21 14:00:00,20.87,20.91,20.87,20.9,64543.0,19.4013,19.4385,19.4013,19.4292,64543.0
2021-07-21 14:05:00,20.91,20.92,20.85,20.86,54260.0,19.4385,19.4478,19.3827,19.392,54260.0
2021-07-21 14:10:00,20.86,20.88,20.81,20.81,62081.0,19.392,19.4106,19.3455,19.3455,62081.0
2021-07-21 14:15:00,20.81,20.86,20.81,20.83,60888.0,19.3455,19.392,19.3455,19.3641,60888.0
2021-07-21 14:20:00,20.83,20.86,20.79,20.85,58931.0,19.3641,19.392,19.3269,19.3827,58931.0
2021-07-21 14:25:00,20.86,20.9,20.84,20.88,86970.0,19.392,19.4292,19.3734,19.4106,86970.0
2021-07-21 14:30:00,20.89,20.94,20.88,20.91,74501.0,19.4199,19.4664,19.4106,19.4385,74501.0
2021-07-21 14:35:00,20.91,20.94,20.91,20.93,106463.0,19.4385,19.4664,19.4385,19.4571,106463.0
2021-07-21 14:40:00,20.94,20.94,20.88,20.9,80883.0,19.4664,19.4664,19.4106,19.4292,80883.0
2021-07-21 14:45:00,20.9,20.92,20.81,20.84,65984.0,19.4292,19.4478,19.3455,19.3734,65984.0
2021-07-21 14:50:00,20.84,20.84,20.78,20.79,74896.0,19.3734,19.3734,19.3176,19.3269,74896.0
2021-07-21 14:55:00,20.79,20.81,20.76,20.78,103516.0,19.3269,19.3455,19.299,19.3176,103516.0
2021-07-21 15:00:00,20.77,20.79,20.75,20.76,95634.0,19.3083,19.3269,19.2897,19.299,95634.0
2021-07-21 15:05:00,20.76,20.82,20.76,20.82,105829.0,19.299,19.3548,19.299,19.3548,105829.0
2021-07-21 15:10:00,20.81,20.84,20.78,20.8,138029.0,19.3455,19.3734,19.3176,19.3362,138029.0
2021-07-21 15:15:00,20.81,20.84,20.79,20.83,97807.0,19.3455,19.3734,19.3269,19.3641,97807.0
2021-07-21 15:20:00,20.83,20.88,20.82,20.88,95666.0,19.3641,19.4106,19.3548,19.4106,95666.0
2021-07-21 15:25:00,20.88,20.9,20.8,20.8,146467.0,19.4106,19.4292,19.3362,19.3362,146467.0
2021-07-21 15:30:00,20.8,20.82,20.76,20.76,189429.0,19.3362,19.3548,19.299,19.299,189429.0
2021-07-21 15:35:00,20.77,20.81,20.75,20.78,235882.0,19.3083,19.3455,19.2897,19.3176,235882.0
2021-07-21 15:40:00,20.79,20.82,20.75,20.82,179211.0,19.3269,19.3548,19.2897,19.3548,179211.0
2021-07-21 15:45:00,20.82,20.82,20.72,20.72,301562.0,19.3548,19.3548,19.2619,19.2619,301562.0
2021-07-21 15:50:00,20.73,20.75,20.69,20.75,386832.0,19.2712,19.2897,19.234,19.2897,386832.0
2021-07-21 15:55:00,20.75,20.79,20.71,20.77,663397.0,19.2897,19.3269,19.2526,19.3083,663397.0
2021-07-22 09:30:00,20.78,20.81,20.49,20.5,464164.0,19.3176,19.3455,19.048,19.0573,464164.0
2021-07-22 09:35:00,20.51,20.57,20.34,20.56,288196.0,19.0666,19.1224,18.9086,19.1131,288196.0
2021-07-22 09:40:00,20.58,20.71,20.46,20.7,191374.0,19.1317,19.2526,19.0202,19.2433,191374.0
2021-07-22 09:45:00,20.69,20.76,20.55,20.56,183443.0,19.234,19.299,19.1038,19.1131,183443.0
2021-07-22 09:50:00,20.57,20.68,20.44,20.57,124003.0,19.1224,19.2247,19.0016,19.1224,124003.0
2021-07-22 09:55:00,20.57,20.59,20.47,20.48,143566.0,19.1224,19.141,19.0294,19.0387,143566.0
2021-07-22 10:00:00,20.49,20.54,20.31,20.33,320115.0,19.048,19.0945,18.8807,18.8993,320115.0
2021-07-22 10:05:00,20.33,20.38,20.3,20.38,235326.0,18.8993,18.9458,18.8714,18.9458,235326.0
2021-07-22 10:10:00,20.38,20.51,20.37,20.46,154073.0,18.9458,19.0666,18.9365,19.0202,154073.0
2021-07-22 10:15:00,20.46,20.47,20.39,20.45,270686.0,19.0202,19.0294,18.9551,19.0109,270686.0
2021-07-22 10:20:00,20.45,20.49,20.38,20.39,86315.0,19.0109,19.048,18.9458,18.9551,86315.0
2021-07-22 10:25:00,20.4,20.46,20.35,20.4,63060.0,18.9644,19.0202,18.9179,18.9644,63060.0
2021-07-22 10:30:00,20.41,20.43,20.32,20.33,83747.0,18.9737,18.9923,18.89,18.8993,83747.0
2021-07-22 10:35:00,20.33,20.38,20.29,20.36,108196.0,18.8993,18.9458,18.8621,18.9272,108196.0
2021-07-22 10:40:00,20.36,20.47,20.35,20.45,78174.0,18.9272,19.0294,18.9179,19.0109,78174.0
2021-07-22 10:45:00,20.44,20.45,20.33,20.33,106253.0,19.0016,19.0109,18.8993,18.8993,106253.0
2021-07-22 10:50:00,20.33,20.34,20.25,20.31,71347.0,18.8993,18.9086,18.8249,18.8807,71347.0
2021-07-22 10:55:00,20.3,20.31,20.18,20.22,107482.0,18.8714,18.8807,18.7599,18.797,107482.0
2021-07-22 11:00:00,20.22,20.25,20.18,20.23,67600.0,18.797,18.8249,18.7599,18.8063,67600.0
2021-07-22 11:05:00,20.22,20.31,20.19,20.31,80196.0,18.797,18.8807,18.7692,18.8807,80196.0
2021-07-22 11:10:00,20.31,20.32,20.23,20.26,92797.0,18.8807,18.89,18.8063,18.8342,92797.0
2021-07-22 11:15:00,20.25,20.26,20.2,20.26,51180.0,18.8249,18.8342,18.7784,18.8342,51180.0
2021-07-22 11:20:00,20.26,20.3,20.24,20.26,41708.0,18.8342,18.8714,18.8156,18.8342,41708.0
2021-07-22 11:25:00,20.26,20.28,20.21,20.28,136080.0,18.8342,18.8528,18.7877,18.8528,136080.0
2021-07-22 11:30:00,20.28,20.37,20.27,20.35,137421.0,18.8528,18.9365,18.8435,18.9179,137421.0
2021-07-22 11:35:00,20.34,20.36,20.32,20.35,81878.0,18.9086,18.9272,18.89,18.9179,81878.0
2021-07-22 11:40:00,20.35,20.36,20.25,20.27,114584.0,18.9179,18.9272,18.8249,18.8435,114584.0
2021-07-22 11:45:00,20.27,20.33,20.26,20.3,33109.0,18.8435,18.8993,18.8342,18.8714,33109.0
2021-07-22 11:50:00,20.3,20.36,20.28,20.36,80170.0,18.8714,18.9272,18.8528,18.9272,80170.0
2021-07-22 11:55:00,20.36,20.36,20.3,20.33,34037.0,18.9272,18.9272,18.8714,18.8993,34037.0
2021-07-22 12:00:00,20.33,20.42,20.33,20.39,107077.0,18.8993,18.983,18.8993,18.9551,107077.0
2021-07-22 12:05:00,20.38,20.39,20.32,20.32,44483.0,18.9458,18.9551,18.89,18.89,44483.0
2021-07-22 12:10:00,20.32,20.35,20.32,20.35,33762.0,18.89,18.9179,18.89,18.9179,33762.0
2021-07-22 12:15:00,20.34,20.4,20.34,20.38,46214.0,18.9086,18.9644,18.9086,18.9458,46214.0
2021-07-22 12:20:00,20.38,20.39,20.36,20.37,52127.0,18.9458,18.9551,18.9272,18.9365,52127.0
2021-07-22 12:25:00,20.38,20.47,20.37,20.46,61477.0,18.9458,19.0294,18.9365,19.0202,61477.0
2021-07-22 12:30:00,20.47,20.5,20.46,20.48,36234.0,19.0294,19.0573,19.0202,19.0387,36234.0
2021-07-22 12:35:00,20.48,20.53,20.47,20.53,66675.0,19.0387,19.0852,19.0294,19.0852,66675.0
2021-07-22 12:40:00,20.52,20.54,20.5,20.53,115275.0,19.0759,19.0945,19.0573,19.0852,115275.0
2021-07-22 12:45:00,20.54,20.55,20.5,20.53,75130.0,19.0945,19.1038,19.0573,19.0852,75130.0
2021-07-22 12:50:00,20.53,20.56,20.52,20.55,70782.0,19.0852,19.1131,19.0759,19.1038,70782.0
2021-07-22 12:55:00,20.56,20.58,20.52,20.57,129671.0,19.1131,19.1317,19.0759,19.1224,129671.0
2021-07-22 13:00:00,20.57,20.59,20.54,20.57,62480.0,19.1224,19.141,19.0945,19.1224,62480.0
2021-07-22 13:05:00,20.57,20.64,20.57,20.64,66114.0,19.1224,19.1875,19.1224,19.1875,66114.0
2021-07-22 13:10:00,20.64,20.67,20.62,20.65,51162.0,19.1875,19.2154,19.1689,19.1968,51162.0
2021-07-22 13:15:00,20.65,20.68,20.55,20.56,78377.0,19.1968,19.2247,19.1038,19.1131,78377.0
2021-07-22 13:20:00,20.55,20.58,20.53,20.55,38893.0,19.1038,19.1317,19.0852,19.1038,38893.0
2021-07-22 13:25:00,20.56,20.59,20.53,20.57,27851.0,19.1131,19.141,19.0852,19.1224,27851.0
2021-07-22 13:30:00,20.57,20.59,20.56,20.59,26279.0,19.1224,19.141,19.1131,19.141,26279.0
2021-07-22 13:35:00,20.59,20.6,20.54,20.55,33488.0,19.141,19.1503,19.0945,19.1038,33488.0
2021-07-22 13:40:00,20.55,20.57,20.54,20.55,23049.0,19.1038,19.1224,19.0945,19.1038,23049.0
2021-07-22 13:45:00,20.54,20.55,20.51,20.55,51387.0,19.0945,19.1038,19.0666,19.1038,51387.0
2021-07-22 13:50:00,20.54,20.59,20.54,20.59,70044.0,19.0945,19.141,19.0945,19.141,70044.0
2021-07-22 13:55:00,20.58,20.63,20.57,20.62,35516.0,19.1317,19.1782,19.1224,19.1689,35516.0
2021-07-22 14:00:00,20.62,20.64,20.58,20.6,47098.0,19.1689,19.1875,19.1317,19.1503,47098.0
2021-07-22 14:05:00,20.6,20.61,20.56,20.58,45244.0,19.1503,19.1596,19.1131,19.1317,45244.0
2021-07-22 14:10:00,20.59,20.64,20.58,20.64,26256.0,19.141,19.1875,19.1317,19.1875,26256.0
2021-07-22 14:15:00,20.63,20.65,20.61,20.61,35643.0,19.1782,19.1968,19.1596,19.1596,35643.0
2021-07-22 14:20:00,20.61,20.64,20.6,20.63,41610.0,19.1596,19.1875,19.1503,19.1782,41610.0
2021-07-22 14:25:00,20.63,20.63,20.6,20.62,29547.0,19.1782,19.1782,19.1503,19.1689,29547.0
2021-07-22 14:30:00,20.62,20.64,20.6,20.61,116440.0,19.1689,19.1875,19.1503,19.1596,116440.0
2021-07-22 14:35:00,20.62,20.63,20.58,20.59,38021.0,19.1689,19.1782,19.1317,19.141,38021.0
2021-07-22 14:40:00,20.59,20.59,20.55,20.58,28802.0,19.141,19.141,19.1038,19.1317,28802.0
2021-07-22 14:45:00,20.57,20.6,20.56,20.6,37327.0,19.1224,19.1503,19.1131,19.1503,37327.0
2021-07-22 14:50:00,20.6,20.62,20.57,20.61,39574.0,19.1503,19.1689,19.1224,19.1596,39574.0
2021-07-22 14:55:00,20.61,20.62,20.58,20.61,40819.0,19.1596,19.1689,19.1317,19.1596,40819.0
2021-07-22 15:00:00,20.62,20.63,20.6,20.62,44187.0,19.1689,19.1782,19.1503,19.1689,44187.0
2021-07-22 15:05:00,20.62,20.63,20.6,20.63,37439.0,19.1689,19.1782,19.1503,19.1782,37439.0
2021-07-22 15:10:00,20.63,20.63,20.57,20.59,46914.0,19.1782,19.1782,19.1224,19.141,46914.0
2021-07-22 15:15:00,20.58,20.62,20.56,20.62,41899.0,19.1317,19.1689,19.1131,19.1689,41899.0
2021-07-22 15:20:00,20.62,20.65,20.61,20.62,86872.0,19.1689,19.1968,19.1596,19.1689,86872.0
2021-07-22 15:25:00,20.62,20.63,20.59,20.6,30733.0,19.1689,19.1782,19.141,19.1503,30733.0
2021-07-22 15:30:00,20.59,20.6,20.53,20.56,84856.0,19.141,19.1503,19.0852,19.1131,84856.0
2021-07-22 15:35:00,20.56,20.58,20.54,20.57,57793.0,19.1131,19.1317,19.0945,19.1224,57793.0
2021-07-22 15:40:00,20.57,20.57,20.53,20.57,107521.0,19.1224,19.1224,19.0852,19.1224,107521.0
2021-07-22 15:45:00,20.56,20.59,20.54,20.55,119509.0,19.1131,19.141,19.0945,19.1038,119509.0
2021-07-22 15:50:00,20.55,20.56,20.52,20.54,170127.0,19.1038,19.1131,19.0759,19.0945,170127.0
2021-07-22 15:55:00,20.54,20.55,20.51,20.55,400045.0,19.0945,19.1038,19.0666,19.1038,400045.0
2021-07-23 09:30:00,20.62,20.66,20.24,20.42,316467.0,19.1689,19.2061,18.8156,18.983,316467.0
2021-07-23 09:35:00,20.41,20.47,20.26,20.33,210714.0,18.9737,19.0294,18.8342,18.8993,210714.0
2021-07-23 09:40:00,20.32,20.36,20.19,20.32,220831.0,18.89,18.9272,18.7692,18.89,220831.0
2021-07-23 09:45:00,20.32,20.34,20.1,20.11,260692.0,18.89,18.9086,18.6855,18.6948,260692.0
2021-07-23 09:50:00,20.11,20.13,19.99,20.03,481758.0,18.6948,18.7134,18.5832,18.6204,481758.0
2021-07-23 09:55:00,20.04,20.14,20.01,20.01,162015.0,18.6297,18.7227,18.6018,18.6018,162015.0
2021-07-23 10:00:00,20.01,20.1,20.0,20.02,277787.0,18.6018,18.6855,18.5925,18.6111,277787.0
2021-07-23 10:05:00,20.01,20.01,19.91,19.93,227045.0,18.6018,18.6018,18.5089,18.5274,227045.0
2021-07-23 10:10:00,19.93,20.02,19.83,19.84,298314.0,18.5274,18.6111,18.4345,18.4438,298314.0
2021-07-23 10:15:00,19.84,19.93,19.81,19.92,252020.0,18.4438,18.5274,18.4159,18.5182,252020.0
2021-07-23 10:20:00,19.92,20.03,19.89,19.96,194264.0,18.5182,18.6204,18.4903,18.5553,194264.0
2021-07-23 10:25:00,19.95,20.04,19.89,20.03,233206.0,18.546,18.6297,18.4903,18.6204,233206.0
2021-07-23 10:30:00,20.02,20.08,19.94,20.07,156192.0,18.6111,18.6669,18.5367,18.6576,156192.0
2021-07-23 10:35:00,20.07,20.17,20.05,20.12,184424.0,18.6576,18.7506,18.639,18.7041,184424.0
2021-07-23 10:40:00,20.11,20.19,20.1,20.14,122923.0,18.6948,18.7692,18.6855,18.7227,122923.0
2021-07-23 10:45:00,20.14,20.15,20.07,20.12,83232.0,18.7227,18.732,18.6576,18.7041,83232.0
2021-07-23 10:50:00,20.13,20.18,20.01,20.08,146855.0,18.7134,18.7599,18.6018,18.6669,146855.0
2021-07-23 10:55:00,20.08,20.13,20.08,20.12,65752.0,18.6669,18.7134,18.6669,18.7041,65752.0
2021-07-23 11:00:00,20.12,20.14,20.05,20.1,95643.0,18.7041,18.7227,18.639,18.6855,95643.0
2021-07-23 11:05:00,20.1,20.14,20.09,20.1,62593.0,18.6855,18.7227,18.6762,18.6855,62593.0
2021-07-23 11:10:00,20.1,20.1,19.97,20.01,58967.0,18.6855,18.6855,18.5646,18.6018,58967.0
2021-07-23 11:15:00,20.02,20.03,19.93,19.98,130425.0,18.6111,18.6204,18.5274,18.5739,130425.0
2021-07-23 11:20:00,19.98,20.01,19.95,19.96,155755.0,18.5739,18.6018,18.546,18.5553,155755.0
2021-07-23 11:25:00,19.95,20.06,19.95,20.04,99129.0,18.546,18.6483,18.546,18.6297,99129.0
2021-07-23 11:30:00,20.04,20.07,20.01,20.03,176564.0,18.6297,18.6576,18.6018,18.6204,176564.0
2021-07-23 11:35:00,20.02,20.11,20.02,20.1,98074.0,18.6111,18.6948,18.6111,18.6855,98074.0
2021-07-23 11:40:00,20.11,20.13,20.04,20.07,73331.0,18.6948,18.7134,18.6297,18.6576,73331.0
2021-07-23 11:45:00,20.07,20.07,19.98,20.0,131255.0,18.6576,18.6576,18.5739,18.5925,131255.0
2021-07-23 11:50:00,20.01,20.02,19.98,20.01,113651.0,18.6018,18.6111,18.5739,18.6018,113651.0
2021-07-23 11:55:00,20.01,20.03,19.96,19.97,61704.0,18.6018,18.6204,18.5553,18.5646,61704.0
2021-07-23 12:00:00,19.98,20.02,19.93,19.95,76393.0,18.5739,18.6111,18.5274,18.546,76393.0
2021-07-23 12:05:00,19.96,20.0,19.95,19.98,53305.0,18.5553,18.5925,18.546,18.5739,53305.0
2021-07-23 12:10:00,19.98,20.03,19.96,20.0,59715.0,18.5739,18.6204,18.5553,18.5925,59715.0
2021-07-23 12:15:00,20.01,20.03,19.94,19.95,96891.0,18.6018,18.6204,18.5367,18.546,96891.0
2021-07-23 12:20:00,19.94,19.97,19.94,19.96,42601.0,18.5367,18.5646,18.5367,18.5553,42601.0
2021-07-23 12:25:00,19.96,19.98,19.92,19.94,92810.0,18.5553,18.5739,18.5182,18.5367,92810.0
2021-07-23 12:30:00,19.94,19.95,19.86,19.86,87612.0,18.5367,18.546,18.4624,18.4624,87612.0
2021-07-23 12:35:00,19.87,19.91,19.84,19.89,112996.0,18.4717,18.5089,18.4438,18.4903,112996.0
2021-07-23 12:40:00,19.89,19.91,19.84,19.85,64089.0,18.4903,18.5089,18.4438,18.4531,64089.0
2021-07-23 12:45:00,19.86,19.88,19.83,19.85,68321.0,18.4624,18.481,18.4345,18.4531,68321.0
2021-07-23 12:50:00,19.85,19.98,19.85,19.97,251199.0,18.4531,18.5739,18.4531,18.5646,251199.0
2021-07-23 12:55:00,19.97,20.04,19.96,20.04,172842.0,18.5646,18.6297,18.5553,18.6297,172842.0
2021-07-23 13:00:00,20.04,20.1,19.95,20.1,145497.0,18.6297,18.6855,18.546,18.6855,145497.0
2021-07-23 13:05:00,20.1,20.14,20.07,20.14,165406.0,18.6855,18.7227,18.6576,18.7227,165406.0
2021-07-23 13:10:00,20.14,20.14,20.08,20.1,189985.0,18.7227,18.7227,18.6669,18.6855,189985.0
2021-07-23 13:15:00,20.1,20.15,20.05,20.14,151667.0,18.6855,18.732,18.639,18.7227,151667.0
2021-07-23 13:20:00,20.14,20.19,20.11,20.18,146448.0,18.7227,18.7692,18.6948,18.7599,146448.0
2021-07-23 13:25:00,20.19,20.2,20.15,20.2,170041.0,18.7692,18.7784,18.732,18.7784,170041.0
2021-07-23 13:30:00,20.19,20.27,20.18,20.24,146216.0,18.7692,18.8435,18.7599,18.8156,146216.0
2021-07-23 13:35:00,20.25,20.25,20.14,20.16,80016.0,18.8249,18.8249,18.7227,18.7413,80016.0
2021-07-23 13:40:00,20.17,20.18,20.12,20.16,42352.0,18.7506,18.7599,18.7041,18.7413,42352.0
2021-07-23 13:45:00,20.17,20.19,20.12,20.19,57112.0,18.7506,18.7692,18.7041,18.7692,57112.0
2021-07-23 13:50:00,20.18,20.19,20.16,20.17,33471.0,18.7599,18.7692,18.7413,18.7506,33471.0
2021-07-23 13:55:00,20.17,20.19,20.15,20.16,50792.0,18.7506,18.7692,18.732,18.7413,50792.0
2021-07-23 14:00:00,20.16,20.16,20.1,20.13,91193.0,18.7413,18.7413,18.6855,18.7134,91193.0
2021-07-23 14:05:00,20.13,20.17,20.12,20.14,53765.0,18.7134,18.7506,18.7041,18.7227,53765.0
2021-07-23 14:10:00,20.14,20.19,20.13,20.14,53568.0,18.7227,18.7692,18.7134,18.7227,53568.0
2021-07-23 14:15:00,20.14,20.17,20.11,20.14,70402.0,18.7227,18.7506,18.6948,18.7227,70402.0
2021-07-23 14:20:00,20.14,20.16,20.13,20.14,53472.0,18.7227,18.7413,18.7134,18.7227,53472.0
2021-07-23 14:25:00,20.13,20.14,20.09,20.13,75810.0,18.7134,18.7227,18.6762,18.7134,75810.0
2021-07-23 14:30:00,20.13,20.17,20.12,20.13,75319.0,18.7134,18.7506,18.7041,18.7134,75319.0
2021-07-23 14:35:00,20.13,20.18,20.12,20.18,78673.0,18.7134,18.7599,18.7041,18.7599,78673.0
2021-07-23 14:40:00,20.18,20.18,20.14,20.14,69781.0,18.7599,18.7599,18.7227,18.7227,69781.0
2021-07-23 14:45:00,20.14,20.15,20.11,20.13,68378.0,18.7227,18.732,18.6948,18.7134,68378.0
2021-07-23 14:50:00,20.14,20.17,20.13,20.14,79998.0,18.7227,18.7506,18.7134,18.7227,79998.0
2021-07-23 14:55:00,20.14,20.16,20.11,20.16,60116.0,18.7227,18.7413,18.6948,18.7413,60116.0
2021-07-23 15:00:00,20.15,20.16,20.1,20.12,75496.0,18.732,18.7413,18.6855,18.7041,75496.0
2021-07-23 15:05:00,20.12,20.12,20.06,20.1,100127.0,18.7041,18.7041,18.6483,18.6855,100127.0
2021-07-23 15:10:00,20.1,20.13,20.08,20.09,80389.0,18.6855,18.7134,18.6669,18.6762,80389.0
2021-07-23 15:15:00,20.09,20.14,20.08,20.13,75640.0,18.6762,18.7227,18.6669,18.7134,75640.0
2021-07-23 15:20:00,20.13,20.16,20.12,20.13,127587.0,18.7134,18.7413,18.7041,18.7134,127587.0
2021-07-23 15:25:00,20.13,20.14,20.1,20.13,112993.0,18.7134,18.7227,18.6855,18.7134,112993.0
2021-07-23 15:30:00,20.13,20.18,20.12,20.16,134644.0,18.7134,18.7599,18.7041,18.7413,134644.0
2021-07-23 15:35:00,20.16,20.16,20.1,20.14,159135.0,18.7413,18.7413,18.6855,18.7227,159135.0
2021-07-23 15:40:00,20.14,20.15,20.08,20.1,144497.0,18.7227,18.732,18.6669,18.6855,144497.0
2021-07-23 15:45:00,20.1,20.1,20.06,20.09,145973.0,18.6855,18.6855,18.6483,18.6762,145973.0
2021-07-23 15:50:00,20.09,20.11,20.07,20.1,369685.0,18.6762,18.6948,18.6576,18.6855,369685.0
2021-07-23 15:55:00,20.1,20.13,20.09,20.11,779104.0,18.6855,18.7134,18.6762,18.6948,779104.0
2021-07-26 09:30:00,20.07,20.59,20.07,20.54,538400.0,18.6576,19.141,18.6576,19.0945,538400.0
2021-07-26 09:35:00,20.53,20.6,20.38,20.43,356617.0,19.0852,19.1503,18.9458,18.9923,356617.0
2021-07-26 09:40:00,20.42,20.43,20.28,20.29,100154.0,18.983,18.9923,18.8528,18.8621,100154.0
2021-07-26 09:45:00,20.29,20.58,20.29,20.5,190370.0,18.8621,19.1317,18.8621,19.0573,190370.0
2021-07-26 09:50:00,20.5,20.64,20.46,20.64,143584.0,19.0573,19.1875,19.0202,19.1875,143584.0
2021-07-26 09:55:00,20.64,20.68,20.54,20.6,120240.0,19.1875,19.2247,19.0945,19.1503,120240.0
2021-07-26 10:00:00,20.6,20.68,20.56,20.64,123248.0,19.1503,19.2247,19.1131,19.1875,123248.0
2021-07-26 10:05:00,20.63,20.74,20.62,20.7,123750.0,19.1782,19.2804,19.1689,19.2433,123750.0
2021-07-26 10:10:00,20.69,20.77,20.63,20.67,136834.0,19.234,19.3083,19.1782,19.2154,136834.0
2021-07-26 10:15:00,20.67,20.74,20.66,20.7,102119.0,19.2154,19.2804,19.2061,19.2433,102119.0
2021-07-26 10:20:00,20.71,20.79,20.65,20.7,74061.0,19.2526,19.3269,19.1968,19.2433,74061.0
2021-07-26 10:25:00,20.69,20.74,20.66,20.67,72869.0,19.234,19.2804,19.2061,19.2154,72869.0
2021-07-26 10:30:00,20.67,20.68,20.53,20.56,99447.0,19.2154,19.2247,19.0852,19.1131,99447.0
2021-07-26 10:35:00,20.55,20.58,20.49,20.51,101040.0,19.1038,19.1317,19.048,19.0666,101040.0
2021-07-26 10:40:00,20.51,20.57,20.45,20.45,164150.0,19.0666,19.1224,19.0109,19.0109,164150.0
2021-07-26 10:45:00,20.45,20.56,20.45,20.53,62494.0,19.0109,19.1131,19.0109,19.0852,62494.0
2021-07-26 10:50:00,20.52,20.57,20.5,20.54,81942.0,19.0759,19.1224,19.0573,19.0945,81942.0
2021-07-26 10:55:00,20.54,20.58,20.49,20.53,97570.0,19.0945,19.1317,19.048,19.0852,97570.0
2021-07-26 11:00:00,20.53,20.59,20.52,20.56,109537.0,19.0852,19.141,19.0759,19.1131,109537.0
2021-07-26 11:05:00,20.56,20.61,20.53,20.54,61924.0,19.1131,19.1596,19.0852,19.0945,61924.0
2021-07-26 11:10:00,20.53,20.58,20.52,20.54,42665.0,19.0852,19.1317,19.0759,19.0945,42665.0
2021-07-26 11:15:00,20.54,20.63,20.53,20.63,88516.0,19.0945,19.1782,19.0852,19.1782,88516.0
2021-07-26 11:20:00,20.61,20.62,20.57,20.59,45879.0,19.1596,19.1689,19.1224,19.141,45879.0
2021-07-26 11:25:00,20.58,20.65,20.58,20.64,69598.0,19.1317,19.1968,19.1317,19.1875,69598.0
2021-07-26 11:30:00,20.65,20.67,20.59,20.63,81199.0,19.1968,19.2154,19.141,19.1782,81199.0
2021-07-26 11:35:00,20.63,20.7,20.62,20.68,115483.0,19.1782,19.2433,19.1689,19.2247,115483.0
2021-07-26 11:40:00,20.68,20.71,20.66,20.67,68149.0,19.2247,19.2526,19.2061,19.2154,68149.0
2021-07-26 11:45:00,20.67,20.7,20.66,20.7,55305.0,19.2154,19.2433,19.2061,19.2433,55305.0
2021-07-26 11:50:00,20.7,20.75,20.68,20.69,40092.0,19.2433,19.2897,19.2247,19.234,40092.0
2021-07-26 11:55:00,20.69,20.7,20.62,20.64,33941.0,19.234,19.2433,19.1689,19.1875,33941.0
2021-07-26 12:00:00,20.64,20.65,20.58,20.59,37140.0,19.1875,19.1968,19.1317,19.141,37140.0
2021-07-26 12:05:00,20.58,20.58,20.51,20.51,44570.0,19.1317,19.1317,19.0666,19.0666,44570.0
2021-07-26 12:10:00,20.52,20.54,20.49,20.53,50042.0,19.0759,19.0945,19.048,19.0852,50042.0
2021-07-26 12:15:00,20.53,20.55,20.51,20.55,33061.0,19.0852,19.1038,19.0666,19.1038,33061.0
2021-07-26 12:20:00,20.55,20.58,20.54,20.57,23152.0,19.1038,19.1317,19.0945,19.1224,23152.0
2021-07-26 12:25:00,20.57,20.63,20.57,20.62,62837.0,19.1224,19.1782,19.1224,19.1689,62837.0
2021-07-26 12:30:00,20.62,20.64,20.61,20.63,73157.0,19.1689,19.1875,19.1596,19.1782,73157.0
2021-07-26 12:35:00,20.62,20.67,20.62,20.67,58519.0,19.1689,19.2154,19.1689,19.2154,58519.0
2021-07-26 12:40:00,20.66,20.67,20.62,20.62,53606.0,19.2061,19.2154,19.1689,19.1689,53606.0
2021-07-26 12:45:00,20.63,20.66,20.62,20.65,44298.0,19.1782,19.2061,19.1689,19.1968,44298.0
2021-07-26 12:50:00,20.65,20.67,20.56,20.58,46347.0,19.1968,19.2154,19.1131,19.1317,46347.0
2021-07-26 12:55:00,20.58,20.6,20.56,20.59,67547.0,19.1317,19.1503,19.1131,19.141,67547.0
2021-07-26 13:00:00,20.59,20.63,20.58,20.62,33144.0,19.141,19.1782,19.1317,19.1689,33144.0
2021-07-26 13:05:00,20.63,20.64,20.59,20.6,58846.0,19.1782,19.1875,19.141,19.1503,58846.0
2021-07-26 13:10:00,20.6,20.6,20.53,20.55,41543.0,19.1503,19.1503,19.0852,19.1038,41543.0
2021-07-26 13:15:00,20.54,20.58,20.54,20.58,35639.0,19.0945,19.1317,19.0945,19.1317,35639.0
2021-07-26 13:20:00,20.58,20.62,20.57,20.57,28650.0,19.1317,19.1689,19.1224,19.1224,28650.0
2021-07-26 13:25:00,20.56,20.59,20.54,20.54,40197.0,19.1131,19.141,19.0945,19.0945,40197.0
2021-07-26 13:30:00,20.54,20.54,20.48,20.5,106184.0,19.0945,19.0945,19.0387,19.0573,106184.0
2021-07-26 13:35:00,20.5,20.53,20.48,20.48,66751.0,19.0573,19.0852,19.0387,19.0387,66751.0
2021-07-26 13:40:00,20.48,20.49,20.46,20.46,52623.0,19.0387,19.048,19.0202,19.0202,52623.0
2021-07-26 13:45:00,20.46,20.47,20.44,20.47,47845.0,19.0202,19.0294,19.0016,19.0294,47845.0
2021-07-26 13:50:00,20.46,20.49,20.45,20.48,55254.0,19.0202,19.048,19.0109,19.0387,55254.0
2021-07-26 13:55:00,20.48,20.51,20.48,20.51,62263.0,19.0387,19.0666,19.0387,19.0666,62263.0
2021-07-26 14:00:00,20.5,20.52,20.48,20.5,67184.0,19.0573,19.0759,19.0387,19.0573,67184.0
2021-07-26 14:05:00,20.5,20.53,20.49,20.52,33895.0,19.0573,19.0852,19.048,19.0759,33895.0
2021-07-26 14:10:00,20.53,20.55,20.52,20.53,61654.0,19.0852,19.1038,19.0759,19.0852,61654.0
2021-07-26 14:15:00,20.53,20.57,20.51,20.57,91793.0,19.0852,19.1224,19.0666,19.1224,91793.0
2021-07-26 14:20:00,20.57,20.6,20.56,20.59,87369.0,19.1224,19.1503,19.1131,19.141,87369.0
2021-07-26 14:25:00,20.58,20.6,20.52,20.59,94663.0,19.1317,19.1503,19.0759,19.141,94663.0
2021-07-26 14:30:00,20.59,20.6,20.58,20.6,43360.0,19.141,19.1503,19.1317,19.1503,43360.0
2021-07-26 14:35:00,20.6,20.62,20.59,20.59,52706.0,19.1503,19.1689,19.141,19.141,52706.0
2021-07-26 14:40:00,20.6,20.6,20.58,20.59,46255.0,19.1503,19.1503,19.1317,19.141,46255.0
2021-07-26 14:45:00,20.59,20.6,20.58,20.59,47548.0,19.141,19.1503,19.1317,19.141,47548.0
2021-07-26 14:50:00,20.58,20.59,20.56,20.58,91224.0,19.1317,19.141,19.1131,19.1317,91224.0
2021-07-26 14:55:00,20.57,20.59,20.52,20.54,48895.0,19.1224,19.141,19.0759,19.0945,48895.0
2021-07-26 15:00:00,20.54,20.59,20.54,20.57,105236.0,19.0945,19.141,19.0945,19.1224,105236.0
2021-07-26 15:05:00,20.57,20.58,20.55,20.58,239407.0,19.1224,19.1317,19.1038,19.1317,239407.0
2021-07-26 15:10:00,20.57,20.6,20.57,20.6,89029.0,19.1224,19.1503,19.1224,19.1503,89029.0
2021-07-26 15:15:00,20.6,20.63,20.59,20.61,82024.0,19.1503,19.1782,19.141,19.1596,82024.0
2021-07-26 15:20:00,20.61,20.65,20.6,20.64,69236.0,19.1596,19.1968,19.1503,19.1875,69236.0
2021-07-26 15:25:00,20.64,20.67,20.63,20.65,109886.0,19.1875,19.2154,19.1782,19.1968,109886.0
2021-07-26 15:30:00,20.64,20.65,20.6,20.64,76999.0,19.1875,19.1968,19.1503,19.1875,76999.0
2021-07-26 15:35:00,20.64,20.67,20.63,20.67,88224.0,19.1875,19.2154,19.1782,19.2154,88224.0
2021-07-26 15:40:00,20.67,20.68,20.65,20.67,104410.0,19.2154,19.2247,19.1968,19.2154,104410.0
2021-07-26 15:45:00,20.67,20.68,20.64,20.66,177170.0,19.2154,19.2247,19.1875,19.2061,177170.0
2021-07-26 15:50:00,20.67,20.69,20.64,20.66,242415.0,19.2154,19.234,19.1875,19.2061,242415.0
2021-07-26 15:55:00,20.66,20.69,20.62,20.68,443291.0,19.2061,19.234,19.1689,19.2247,443291.0
2021-07-27 09:30:00,20.38,20.57,20.21,20.55,554206.0,18.9458,19.1224,18.7877,19.1038,554206.0
2021-07-27 09:35:00,20.55,20.64,20.47,20.6,243218.0,19.1038,19.1875,19.0294,19.1503,243218.0
2021-07-27 09:40:00,20.6,20.71,20.54,20.6,398541.0,19.1503,19.2526,19.0945,19.1503,398541.0
2021-07-27 09:45:00,20.6,20.77,20.55,20.75,193739.0,19.1503,19.3083,19.1038,19.2897,193739.0
2021-07-27 09:50:00,20.75,20.8,20.65,20.74,142084.0,19.2897,19.3362,19.1968,19.2804,142084.0
2021-07-27 09:55:00,20.74,20.74,20.51,20.57,130889.0,19.2804,19.2804,19.0666,19.1224,130889.0
2021-07-27 10:00:00,20.56,20.69,20.56,20.63,248358.0,19.1131,19.234,19.1131,19.1782,248358.0
2021-07-27 10:05:00,20.63,20.74,20.63,20.7,149430.0,19.1782,19.2804,19.1782,19.2433,149430.0
2021-07-27 10:10:00,20.69,20.7,20.54,20.57,149811.0,19.234,19.2433,19.0945,19.1224,149811.0
2021-07-27 10:15:00,20.57,20.62,20.51,20.6,398834.0,19.1224,19.1689,19.0666,19.1503,398834.0
2021-07-27 10:20:00,20.6,20.71,20.59,20.7,150131.0,19.1503,19.2526,19.141,19.2433,150131.0
2021-07-27 10:25:00,20.69,20.75,20.65,20.71,110899.0,19.234,19.2897,19.1968,19.2526,110899.0
2021-07-27 10:30:00,20.71,20.79,20.68,20.69,133981.0,19.2526,19.3269,19.2247,19.234,133981.0
2021-07-27 10:35:00,20.69,20.78,20.69,20.78,425907.0,19.234,19.3176,19.234,19.3176,425907.0
2021-07-27 10:40:00,20.78,20.82,20.67,20.68,143899.0,19.3176,19.3548,19.2154,19.2247,143899.0
2021-07-27 10:45:00,20.68,20.73,20.58,20.62,131130.0,19.2247,19.2712,19.1317,19.1689,131130.0
2021-07-27 10:50:00,20.63,20.72,20.62,20.69,213593.0,19.1782,19.2619,19.1689,19.234,213593.0
2021-07-27 10:55:00,20.7,20.78,20.68,20.73,107068.0,19.2433,19.3176,19.2247,19.2712,107068.0
2021-07-27 11:00:00,20.73,20.76,20.7,20.75,93586.0,19.2712,19.299,19.2433,19.2897,93586.0
2021-07-27 11:05:00,20.75,20.79,20.73,20.77,59068.0,19.2897,19.3269,19.2712,19.3083,59068.0
2021-07-27 11:10:00,20.77,20.8,20.76,20.79,41265.0,19.3083,19.3362,19.299,19.3269,41265.0
2021-07-27 11:15:00,20.79,20.79,20.68,20.7,76705.0,19.3269,19.3269,19.2247,19.2433,76705.0
2021-07-27 11:20:00,20.7,20.71,20.64,20.67,97666.0,19.2433,19.2526,19.1875,19.2154,97666.0
2021-07-27 11:25:00,20.67,20.71,20.65,20.69,41645.0,19.2154,19.2526,19.1968,19.234,41645.0
2021-07-27 11:30:00,20.7,20.71,20.61,20.67,74502.0,19.2433,19.2526,19.1596,19.2154,74502.0
2021-07-27 11:35:00,20.67,20.69,20.63,20.67,151946.0,19.2154,19.234,19.1782,19.2154,151946.0
2021-07-27 11:40:00,20.67,20.75,20.64,20.71,91712.0,19.2154,19.2897,19.1875,19.2526,91712.0
2021-07-27 11:45:00,20.71,20.73,20.65,20.68,46476.0,19.2526,19.2712,19.1968,19.2247,46476.0
2021-07-27 11:50:00,20.68,20.73,20.67,20.71,32229.0,19.2247,19.2712,19.2154,19.2526,32229.0
2021-07-27 11:55:00,20.71,20.73,20.69,20.7,41006.0,19.2526,19.2712,19.234,19.2433,41006.0
2021-07-27 12:00:00,20.71,20.71,20.64,20.67,176612.0,19.2526,19.2526,19.1875,19.2154,176612.0
2021-07-27 12:05:00,20.67,20.74,20.65,20.71,91432.0,19.2154,19.2804,19.1968,19.2526,91432.0
2021-07-27 12:10:00,20.71,20.71,20.64,20.65,188896.0,19.2526,19.2526,19.1875,19.1968,188896.0
2021-07-27 12:15:00,20.66,20.68,20.64,20.67,217414.0,19.2061,19.2247,19.1875,19.2154,217414.0
2021-07-27 12:20:00,20.66,20.69,20.65,20.69,114274.0,19.2061,19.234,19.1968,19.234,114274.0
2021-07-27 12:25:00,20.69,20.7,20.67,20.68,52223.0,19.234,19.2433,19.2154,19.2247,52223.0
2021-07-27 12:30:00,20.67,20.68,20.64,20.67,157431.0,19.2154,19.2247,19.1875,19.2154,157431.0
2021-07-27 12:35:00,20.68,20.7,20.65,20.65,116757.0,19.2247,19.2433,19.1968,19.1968,116757.0
2021-07-27 12:40:00,20.66,20.68,20.64,20.68,135859.0,19.2061,19.2247,19.1875,19.2247,135859.0
2021-07-27 12:45:00,20.68,20.73,20.66,20.71,47907.0,19.2247,19.2712,19.2061,19.2526,47907.0
2021-07-27 12:50:00,20.71,20.73,20.67,20.68,46602.0,19.2526,19.2712,19.2154,19.2247,46602.0
2021-07-27 12:55:00,20.68,20.73,20.66,20.71,79580.0,19.2247,19.2712,19.2061,19.2526,79580.0
2021-07-27 13:00:00,20.71,20.74,20.7,20.71,34070.0,19.2526,19.2804,19.2433,19.2526,34070.0
2021-07-27 13:05:00,20.72,20.8,20.69,20.8,78815.0,19.2619,19.3362,19.234,19.3362,78815.0
2021-07-27 13:10:00,20.79,20.8,20.74,20.74,58609.0,19.3269,19.3362,19.2804,19.2804,58609.0
2021-07-27 13:15:00,20.75,20.76,20.71,20.75,87581.0,19.2897,19.299,19.2526,19.2897,87581.0
2021-07-27 13:20:00,20.74,20.76,20.73,20.73,60056.0,19.2804,19.299,19.2712,19.2712,60056.0
2021-07-27 13:25:00,20.73,20.74,20.7,20.71,43939.0,19.2712,19.2804,19.2433,19.2526,43939.0
2021-07-27 13:30:00,20.71,20.73,20.67,20.71,69103.0,19.2526,19.2712,19.2154,19.2526,69103.0
2021-07-27 13:35:00,20.71,20.71,20.68,20.69,62318.0,19.2526,19.2526,19.2247,19.234,62318.0
2021-07-27 13:40:00,20.68,20.74,20.68,20.73,54074.0,19.2247,19.2804,19.2247,19.2712,54074.0
2021-07-27 13:45:00,20.73,20.73,20.69,20.7,39638.0,19.2712,19.2712,19.234,19.2433,39638.0
2021-07-27 13:50:00,20.71,20.73,20.67,20.73,35068.0,19.2526,19.2712,19.2154,19.2712,35068.0
2021-07-27 13:55:00,20.73,20.73,20.69,20.69,33595.0,19.2712,19.2712,19.234,19.234,33595.0
2021-07-27 14:00:00,20.69,20.7,20.66,20.67,59057.0,19.234,19.2433,19.2061,19.2154,59057.0
2021-07-27 14:05:00,20.68,20.7,20.66,20.69,22799.0,19.2247,19.2433,19.2061,19.234,22799.0
2021-07-27 14:10:00,20.69,20.71,20.67,20.71,29372.0,19.234,19.2526,19.2154,19.2526,29372.0
2021-07-27 14:15:00,20.71,20.74,20.7,20.73,58566.0,19.2526,19.2804,19.2433,19.2712,58566.0
2021-07-27 14:20:00,20.74,20.75,20.71,20.73,38431.0,19.2804,19.2897,19.2526,19.2712,38431.0
2021-07-27 14:25:00,20.73,20.73,20.68,20.69,40228.0,19.2712,19.2712,19.2247,19.234,40228.0
2021-07-27 14:30:00,20.69,20.7,20.65,20.66,25571.0,19.234,19.2433,19.1968,19.2061,25571.0
2021-07-27 14:35:00,20.66,20.7,20.66,20.69,44470.0,19.2061,19.2433,19.2061,19.234,44470.0
2021-07-27 14:40:00,20.69,20.7,20.65,20.66,52855.0,19.234,19.2433,19.1968,19.2061,52855.0
2021-07-27 14:45:00,20.66,20.69,20.65,20.67,49472.0,19.2061,19.234,19.1968,19.2154,49472.0
2021-07-27 14:50:00,20.67,20.68,20.62,20.64,78530.0,19.2154,19.2247,19.1689,19.1875,78530.0
2021-07-27 14:55:00,20.64,20.68,20.63,20.66,57218.0,19.1875,19.2247,19.1782,19.2061,57218.0
2021-07-27 15:00:00,20.67,20.73,20.67,20.72,53441.0,19.2154,19.2712,19.2154,19.2619,53441.0
2021-07-27 15:05:00,20.72,20.74,20.69,20.7,63088.0,19.2619,19.2804,19.234,19.2433,63088.0
2021-07-27 15:10:00,20.7,20.7,20.64,20.64,66299.0,19.2433,19.2433,19.1875,19.1875,66299.0
2021-07-27 15:15:00,20.65,20.68,20.64,20.64,65078.0,19.1968,19.2247,19.1875,19.1875,65078.0
2021-07-27 15:20:00,20.65,20.65,20.61,20.64,98295.0,19.1968,19.1968,19.1596,19.1875,98295.0
2021-07-27 15:25:00,20.64,20.67,20.63,20.65,70808.0,19.1875,19.2154,19.1782,19.1968,70808.0
2021-07-27 15:30:00,20.65,20.66,20.6,20.6,90520.0,19.1968,19.2061,19.1503,19.1503,90520.0
2021-07-27 15:35:00,20.6,20.6,20.55,20.56,105004.0,19.1503,19.1503,19.1038,19.1131,105004.0
2021-07-27 15:40:00,20.57,20.61,20.55,20.59,133176.0,19.1224,19.1596,19.1038,19.141,133176.0
2021-07-27 15:45:00,20.59,20.6,20.53,20.54,149560.0,19.141,19.1503,19.0852,19.0945,149560.0
2021-07-27 15:50:00,20.54,20.61,20.53,20.59,228025.0,19.0945,19.1596,19.0852,19.141,228025.0
2021-07-27 15:55:00,20.59,20.65,20.58,20.64,368942.0,19.141,19.1968,19.1317,19.1875,368942.0
2021-07-28 09:30:00,20.73,20.79,20.57,20.74,267061.0,19.2712,19.3269,19.1224,19.2804,267061.0
2021-07-28 09:35:00,20.73,20.77,20.64,20.75,155472.0,19.2712,19.3083,19.1875,19.2897,155472.0
2021-07-28 09:40:00,20.75,20.77,20.72,20.73,147800.0,19.2897,19.3083,19.2619,19.2712,147800.0
2021-07-28 09:45:00,20.72,20.82,20.67,20.76,174633.0,19.2619,19.3548,19.2154,19.299,174633.0
2021-07-28 09:50:00,20.77,20.78,20.7,20.73,329931.0,19.3083,19.3176,19.2433,19.2712,329931.0
2021-07-28 09:55:00,20.72,20.79,20.72,20.75,192486.0,19.2619,19.3269,19.2619,19.2897,192486.0
2021-07-28 10:00:00,20.76,20.81,20.73,20.77,189440.0,19.299,19.3455,19.2712,19.3083,189440.0
2021-07-28 10:05:00,20.77,20.85,20.75,20.76,120783.0,19.3083,19.3827,19.2897,19.299,120783.0
2021-07-28 10:10:00,20.77,20.78,20.6,20.72,490448.0,19.3083,19.3176,19.1503,19.2619,490448.0
2021-07-28 10:15:00,20.72,20.73,20.66,20.71,420232.0,19.2619,19.2712,19.2061,19.2526,420232.0
2021-07-28 10:20:00,20.71,20.8,20.69,20.7,299464.0,19.2526,19.3362,19.234,19.2433,299464.0
2021-07-28 10:25:00,20.69,20.78,20.68,20.76,427663.0,19.234,19.3176,19.2247,19.299,427663.0
2021-07-28 10:30:00,20.76,20.8,20.68,20.77,164239.0,19.299,19.3362,19.2247,19.3083,164239.0
2021-07-28 10:35:00,20.77,20.8,20.74,20.76,242821.0,19.3083,19.3362,19.2804,19.299,242821.0
2021-07-28 10:40:00,20.75,20.81,20.69,20.75,329288.0,19.2897,19.3455,19.234,19.2897,329288.0
2021-07-28 10:45:00,20.76,20.86,20.75,20.82,202561.0,19.299,19.392,19.2897,19.3548,202561.0
2021-07-28 10:50:00,20.82,20.88,20.8,20.82,63942.0,19.3548,19.4106,19.3362,19.3548,63942.0
2021-07-28 10:55:00,20.83,20.87,20.78,20.87,93125.0,19.3641,19.4013,19.3176,19.4013,93125.0
2021-07-28 11:00:00,20.86,20.94,20.85,20.93,120059.0,19.392,19.4664,19.3827,19.4571,120059.0
2021-07-28 11:05:00,20.93,20.96,20.89,20.96,216402.0,19.4571,19.485,19.4199,19.485,216402.0
2021-07-28 11:10:00,20.96,21.04,20.95,21.03,169928.0,19.485,19.5593,19.4757,19.55,169928.0
2021-07-28 11:15:00,21.03,21.05,20.99,21.0,120297.0,19.55,19.5686,19.5129,19.5221,120297.0
2021-07-28 11:20:00,21.0,21.11,20.98,21.09,117940.0,19.5221,19.6244,19.5036,19.6058,117940.0
2021-07-28 11:25:00,21.1,21.13,21.08,21.11,162294.0,19.6151,19.643,19.5965,19.6244,162294.0
2021-07-28 11:30:00,21.11,21.16,21.1,21.13,92820.0,19.6244,19.6709,19.6151,19.643,92820.0
2021-07-28 11:35:00,21.13,21.16,21.12,21.16,113267.0,19.643,19.6709,19.6337,19.6709,113267.0
2021-07-28 11:40:00,21.16,21.18,21.13,21.16,116128.0,19.6709,19.6895,19.643,19.6709,116128.0
2021-07-28 11:45:00,21.15,21.18,21.14,21.16,58226.0,19.6616,19.6895,19.6523,19.6709,58226.0
2021-07-28 11:50:00,21.16,21.26,21.15,21.23,134900.0,19.6709,19.7639,19.6616,19.736,134900.0
2021-07-28 11:55:00,21.23,21.23,21.17,21.2,53109.0,19.736,19.736,19.6802,19.7081,53109.0
2021-07-28 12:00:00,21.2,21.2,21.13,21.17,343120.0,19.7081,19.7081,19.643,19.6802,343120.0
2021-07-28 12:05:00,21.17,21.22,21.16,21.2,279055.0,19.6802,19.7267,19.6709,19.7081,279055.0
2021-07-28 12:10:00,21.2,21.22,21.1,21.14,69510.0,19.7081,19.7267,19.6151,19.6523,69510.0
2021-07-28 12:15:00,21.14,21.18,21.11,21.17,58860.0,19.6523,19.6895,19.6244,19.6802,58860.0
2021-07-28 12:20:00,21.17,21.17,21.12,21.13,35985.0,19.6802,19.6802,19.6337,19.643,35985.0
2021-07-28 12:25:00,21.12,21.12,21.05,21.1,100204.0,19.6337,19.6337,19.5686,19.6151,100204.0
2021-07-28 12:30:00,21.1,21.14,21.09,21.14,75754.0,19.6151,19.6523,19.6058,19.6523,75754.0
2021-07-28 12:35:00,21.14,21.15,21.09,21.11,46448.0,19.6523,19.6616,19.6058,19.6244,46448.0
2021-07-28 12:40:00,21.11,21.2,21.1,21.19,109881.0,19.6244,19.7081,19.6151,19.6988,109881.0
2021-07-28 12:45:00,21.19,21.21,21.15,21.18,76565.0,19.6988,19.7174,19.6616,19.6895,76565.0
2021-07-28 12:50:00,21.18,21.21,21.17,21.19,73581.0,19.6895,19.7174,19.6802,19.6988,73581.0
2021-07-28 12:55:00,21.19,21.21,21.14,21.17,43216.0,19.6988,19.7174,19.6523,19.6802,43216.0
2021-07-28 13:00:00,21.17,21.26,21.17,21.25,89956.0,19.6802,19.7639,19.6802,19.7546,89956.0
2021-07-28 13:05:00,21.25,21.27,21.22,21.25,76340.0,19.7546,19.7731,19.7267,19.7546,76340.0
2021-07-28 13:10:00,21.25,21.26,21.23,21.24,65045.0,19.7546,19.7639,19.736,19.7453,65045.0
2021-07-28 13:15:00,21.24,21.27,21.23,21.23,70693.0,19.7453,19.7731,19.736,19.736,70693.0
2021-07-28 13:20:00,21.23,21.28,21.23,21.25,74588.0,19.736,19.7824,19.736,19.7546,74588.0
2021-07-28 13:25:00,21.25,21.25,21.17,21.2,63229.0,19.7546,19.7546,19.6802,19.7081,63229.0
2021-07-28 13:30:00,21.2,21.21,21.14,21.14,51981.0,19.7081,19.7174,19.6523,19.6523,51981.0
2021-07-28 13:35:00,21.15,21.2,21.14,21.16,29742.0,19.6616,19.7081,19.6523,19.6709,29742.0
2021-07-28 13:40:00,21.16,21.16,21.11,21.12,26630.0,19.6709,19.6709,19.6244,19.6337,26630.0
2021-07-28 13:45:00,21.13,21.15,21.1,21.14,48809.0,19.643,19.6616,19.6151,19.6523,48809.0
2021-07-28 13:50:00,21.14,21.16,21.12,21.14,32938.0,19.6523,19.6709,19.6337,19.6523,32938.0
2021-07-28 13:55:00,21.14,21.15,21.1,21.12,27138.0,19.6523,19.6616,19.6151,19.6337,27138.0
2021-07-28 14:00:00,21.11,21.21,21.1,21.19,97288.0,19.6244,19.7174,19.6151,19.6988,97288.0
2021-07-28 14:05:00,21.19,21.21,21.13,21.21,141453.0,19.6988,19.7174,19.643,19.7174,141453.0
2021-07-28 14:10:00,21.21,21.21,21.17,21.19,82342.0,19.7174,19.7174,19.6802,19.6988,82342.0
2021-07-28 14:15:00,21.19,21.2,21.15,21.19,159617.0,19.6988,19.7081,19.6616,19.6988,159617.0
2021-07-28 14:20:00,21.19,21.21,21.18,21.18,79265.0,19.6988,19.7174,19.6895,19.6895,79265.0
2021-07-28 14:25:00,21.18,21.22,21.16,21.21,123027.0,19.6895,19.7267,19.6709,19.7174,123027.0
2021-07-28 14:30:00,21.22,21.25,21.2,21.25,56476.0,19.7267,19.7546,19.7081,19.7546,56476.0
2021-07-28 14:35:00,21.25,21.26,21.19,21.21,58785.0,19.7546,19.7639,19.6988,19.7174,58785.0
2021-07-28 14:40:00,21.21,21.3,21.2,21.29,79369.0,19.7174,19.801,19.7081,19.7917,79369.0
2021-07-28 14:45:00,21.29,21.34,21.28,21.32,79146.0,19.7917,19.8382,19.7824,19.8196,79146.0
2021-07-28 14:50:00,21.32,21.36,21.29,21.3,78851.0,19.8196,19.8568,19.7917,19.801,78851.0
2021-07-28 14:55:00,21.31,21.32,21.3,21.32,49507.0,19.8103,19.8196,19.801,19.8196,49507.0
2021-07-28 15:00:00,21.32,21.39,21.31,21.37,132686.0,19.8196,19.8847,19.8103,19.8661,132686.0
2021-07-28 15:05:00,21.37,21.39,21.28,21.3,82256.0,19.8661,19.8847,19.7824,19.801,82256.0
2021-07-28 15:10:00,21.3,21.3,21.26,21.28,50154.0,19.801,19.801,19.7639,19.7824,50154.0
2021-07-28 15:15:00,21.28,21.29,21.21,21.21,86280.0,19.7824,19.7917,19.7174,19.7174,86280.0
2021-07-28 15:20:00,21.21,21.24,21.18,21.22,77602.0,19.7174,19.7453,19.6895,19.7267,77602.0
2021-07-28 15:25:00,21.22,21.25,21.21,21.24,52934.0,19.7267,19.7546,19.7174,19.7453,52934.0
2021-07-28 15:30:00,21.24,21.27,21.23,21.26,112947.0,19.7453,19.7731,19.736,19.7639,112947.0
2021-07-28 15:35:00,21.26,21.27,21.18,21.19,145031.0,19.7639,19.7731,19.6895,19.6988,145031.0
2021-07-28 15:40:00,21.19,21.2,21.15,21.16,82317.0,19.6988,19.7081,19.6616,19.6709,82317.0
2021-07-28 15:45:00,21.16,21.16,21.09,21.09,164531.0,19.6709,19.6709,19.6058,19.6058,164531.0
2021-07-28 15:50:00,21.1,21.14,21.09,21.13,344506.0,19.6151,19.6523,19.6058,19.643,344506.0
2021-07-28 15:55:00,21.13,21.13,21.07,21.08,492566.0,19.643,19.643,19.5872,19.5965,492566.0
2021-07-29 09:30:00,21.36,21.51,21.21,21.23,364490.0,19.8568,19.9963,19.7174,19.736,364490.0
2021-07-29 09:35:00,21.22,21.3,21.17,21.27,169865.0,19.7267,19.801,19.6802,19.7731,169865.0
2021-07-29 09:40:00,21.27,21.29,21.18,21.18,89059.0,19.7731,19.7917,19.6895,19.6895,89059.0
2021-07-29 09:45:00,21.18,21.19,21.11,21.17,123223.0,19.6895,19.6988,19.6244,19.6802,123223.0
2021-07-29 09:50:00,21.17,21.25,21.04,21.05,112515.0,19.6802,19.7546,19.5593,19.5686,112515.0
2021-07-29 09:55:00,21.05,21.16,21.03,21.09,111196.0,19.5686,19.6709,19.55,19.6058,111196.0
2021-07-29 10:00:00,21.08,21.15,21.03,21.11,67505.0,19.5965,19.6616,19.55,19.6244,67505.0
2021-07-29 10:05:00,21.11,21.13,21.05,21.12,42875.0,19.6244,19.643,19.5686,19.6337,42875.0
2021-07-29 10:10:00,21.12,21.29,21.1,21.26,110100.0,19.6337,19.7917,19.6151,19.7639,110100.0
2021-07-29 10:15:00,21.27,21.35,21.25,21.3,98534.0,19.7731,19.8475,19.7546,19.801,98534.0
2021-07-29 10:20:00,21.29,21.3,21.2,21.21,64898.0,19.7917,19.801,19.7081,19.7174,64898.0
2021-07-29 10:25:00,21.2,21.24,21.14,21.16,37414.0,19.7081,19.7453,19.6523,19.6709,37414.0
2021-07-29 10:30:00,21.15,21.18,21.13,21.15,46937.0,19.6616,19.6895,19.643,19.6616,46937.0
2021-07-29 10:35:00,21.14,21.24,21.14,21.24,95554.0,19.6523,19.7453,19.6523,19.7453,95554.0
2021-07-29 10:40:00,21.25,21.27,21.2,21.23,81544.0,19.7546,19.7731,19.7081,19.736,81544.0
2021-07-29 10:45:00,21.23,21.29,21.21,21.24,63478.0,19.736,19.7917,19.7174,19.7453,63478.0
2021-07-29 10:50:00,21.25,21.26,21.18,21.19,43155.0,19.7546,19.7639,19.6895,19.6988,43155.0
2021-07-29 10:55:00,21.19,21.22,21.14,21.21,55196.0,19.6988,19.7267,19.6523,19.7174,55196.0
2021-07-29 11:00:00,21.21,21.21,21.15,21.18,95625.0,19.7174,19.7174,19.6616,19.6895,95625.0
2021-07-29 11:05:00,21.19,21.25,21.18,21.25,30663.0,19.6988,19.7546,19.6895,19.7546,30663.0
2021-07-29 11:10:00,21.24,21.29,21.23,21.26,43619.0,19.7453,19.7917,19.736,19.7639,43619.0
2021-07-29 11:15:00,21.27,21.31,21.24,21.3,50708.0,19.7731,19.8103,19.7453,19.801,50708.0
2021-07-29 11:20:00,21.3,21.34,21.28,21.32,28025.0,19.801,19.8382,19.7824,19.8196,28025.0
2021-07-29 11:25:00,21.32,21.33,21.25,21.26,38105.0,19.8196,19.8289,19.7546,19.7639,38105.0
2021-07-29 11:30:00,21.26,21.32,21.26,21.28,38184.0,19.7639,19.8196,19.7639,19.7824,38184.0
2021-07-29 11:35:00,21.28,21.34,21.27,21.32,37194.0,19.7824,19.8382,19.7731,19.8196,37194.0
2021-07-29 11:40:00,21.32,21.37,21.3,21.36,62912.0,19.8196,19.8661,19.801,19.8568,62912.0
2021-07-29 11:45:00,21.36,21.37,21.33,21.35,42344.0,19.8568,19.8661,19.8289,19.8475,42344.0
2021-07-29 11:50:00,21.35,21.36,21.31,21.34,33884.0,19.8475,19.8568,19.8103,19.8382,33884.0
2021-07-29 11:55:00,21.34,21.38,21.33,21.34,23534.0,19.8382,19.8754,19.8289,19.8382,23534.0
2021-07-29 12:00:00,21.34,21.35,21.28,21.29,33048.0,19.8382,19.8475,19.7824,19.7917,33048.0
2021-07-29 12:05:00,21.29,21.3,21.26,21.3,30219.0,19.7917,19.801,19.7639,19.801,30219.0
2021-07-29 12:10:00,21.29,21.29,21.25,21.27,36660.0,19.7917,19.7917,19.7546,19.7731,36660.0
2021-07-29 12:15:00,21.27,21.35,21.26,21.34,92467.0,19.7731,19.8475,19.7639,19.8382,92467.0
2021-07-29 12:20:00,21.34,21.35,21.3,21.34,111748.0,19.8382,19.8475,19.801,19.8382,111748.0
2021-07-29 12:25:00,21.34,21.35,21.3,21.32,64348.0,19.8382,19.8475,19.801,19.8196,64348.0
2021-07-29 12:30:00,21.32,21.35,21.31,21.33,75895.0,19.8196,19.8475,19.8103,19.8289,75895.0
2021-07-29 12:35:00,21.33,21.39,21.31,21.38,78318.0,19.8289,19.8847,19.8103,19.8754,78318.0
2021-07-29 12:40:00,21.39,21.4,21.34,21.36,187795.0,19.8847,19.894,19.8382,19.8568,187795.0
2021-07-29 12:45:00,21.36,21.36,21.28,21.32,109718.0,19.8568,19.8568,19.7824,19.8196,109718.0
2021-07-29 12:50:00,21.33,21.38,21.32,21.33,127716.0,19.8289,19.8754,19.8196,19.8289,127716.0
2021-07-29 12:55:00,21.32,21.32,21.28,21.32,24383.0,19.8196,19.8196,19.7824,19.8196,24383.0
2021-07-29 13:00:00,21.32,21.36,21.31,21.36,26381.0,19.8196,19.8568,19.8103,19.8568,26381.0
2021-07-29 13:05:00,21.36,21.36,21.32,21.32,10200.0,19.8568,19.8568,19.8196,19.8196,10200.0
2021-07-29 13:10:00,21.33,21.35,21.31,21.32,43897.0,19.8289,19.8475,19.8103,19.8196,43897.0
2021-07-29 13:15:00,21.33,21.34,21.32,21.33,17847.0,19.8289,19.8382,19.8196,19.8289,17847.0
2021-07-29 13:20:00,21.32,21.33,21.28,21.3,30558.0,19.8196,19.8289,19.7824,19.801,30558.0
2021-07-29 13:25:00,21.3,21.34,21.29,21.32,42335.0,19.801,19.8382,19.7917,19.8196,42335.0
2021-07-29 13:30:00,21.32,21.33,21.27,21.27,17081.0,19.8196,19.8289,19.7731,19.7731,17081.0
2021-07-29 13:35:00,21.27,21.27,21.22,21.25,38143.0,19.7731,19.7731,19.7267,19.7546,38143.0
2021-07-29 13:40:00,21.25,21.27,21.23,21.26,17139.0,19.7546,19.7731,19.736,19.7639,17139.0
2021-07-29 13:45:00,21.26,21.3,21.26,21.3,16632.0,19.7639,19.801,19.7639,19.801,16632.0
2021-07-29 13:50:00,21.3,21.3,21.26,21.28,17732.0,19.801,19.801,19.7639,19.7824,17732.0
2021-07-29 13:55:00,21.29,21.29,21.19,21.22,25488.0,19.7917,19.7917,19.6988,19.7267,25488.0
2021-07-29 14:00:00,21.22,21.23,21.18,21.19,21414.0,19.7267,19.736,19.6895,19.6988,21414.0
2021-07-29 14:05:00,21.19,21.22,21.16,21.21,41504.0,19.6988,19.7267,19.6709,19.7174,41504.0
2021-07-29 14:10:00,21.21,21.23,21.19,21.23,31028.0,19.7174,19.736,19.6988,19.736,31028.0
2021-07-29 14:15:00,21.23,21.27,21.23,21.27,34301.0,19.736,19.7731,19.736,19.7731,34301.0
2021-07-29 14:20:00,21.27,21.28,21.25,21.28,25832.0,19.7731,19.7824,19.7546,19.7824,25832.0
2021-07-29 14:25:00,21.28,21.29,21.25,21.28,32074.0,19.7824,19.7917,19.7546,19.7824,32074.0
2021-07-29 14:30:00,21.29,21.29,21.25,21.26,26292.0,19.7917,19.7917,19.7546,19.7639,26292.0
2021-07-29 14:35:00,21.26,21.27,21.22,21.22,38210.0,19.7639,19.7731,19.7267,19.7267,38210.0
2021-07-29 14:40:00,21.22,21.26,21.2,21.25,27424.0,19.7267,19.7639,19.7081,19.7546,27424.0
2021-07-29 14:45:00,21.24,21.27,21.24,21.27,15434.0,19.7453,19.7731,19.7453,19.7731,15434.0
2021-07-29 14:50:00,21.27,21.27,21.22,21.22,38513.0,19.7731,19.7731,19.7267,19.7267,38513.0
2021-07-29 14:55:00,21.23,21.23,21.19,21.21,42032.0,19.736,19.736,19.6988,19.7174,42032.0
2021-07-29 15:00:00,21.21,21.21,21.16,21.16,45287.0,19.7174,19.7174,19.6709,19.6709,45287.0
2021-07-29 15:05:00,21.16,21.17,21.13,21.15,43183.0,19.6709,19.6802,19.643,19.6616,43183.0
2021-07-29 15:10:00,21.15,21.16,21.13,21.14,30324.0,19.6616,19.6709,19.643,19.6523,30324.0
2021-07-29 15:15:00,21.15,21.17,21.12,21.16,45609.0,19.6616,19.6802,19.6337,19.6709,45609.0
2021-07-29 15:20:00,21.15,21.18,21.15,21.15,38228.0,19.6616,19.6895,19.6616,19.6616,38228.0
2021-07-29 15:25:00,21.15,21.17,21.13,21.14,29059.0,19.6616,19.6802,19.643,19.6523,29059.0
2021-07-29 15:30:00,21.14,21.16,21.12,21.14,82894.0,19.6523,19.6709,19.6337,19.6523,82894.0
2021-07-29 15:35:00,21.14,21.19,21.14,21.19,66949.0,19.6523,19.6988,19.6523,19.6988,66949.0
2021-07-29 15:40:00,21.19,21.19,21.16,21.17,46235.0,19.6988,19.6988,19.6709,19.6802,46235.0
2021-07-29 15:45:00,21.17,21.23,21.16,21.21,114019.0,19.6802,19.736,19.6709,19.7174,114019.0
2021-07-29 15:50:00,21.21,21.25,21.2,21.24,241002.0,19.7174,19.7546,19.7081,19.7453,241002.0
2021-07-29 15:55:00,21.25,21.25,21.21,21.24,244796.0,19.7546,19.7546,19.7174,19.7453,244796.0
2021-07-30 09:30:00,21.09,21.28,21.03,21.08,369132.0,19.6058,19.7824,19.55,19.5965,369132.0
2021-07-30 09:35:00,21.06,21.11,20.93,20.98,184425.0,19.5779,19.6244,19.4571,19.5036,184425.0
2021-07-30 09:40:00,20.97,21.0,20.9,20.93,128017.0,19.4943,19.5221,19.4292,19.4571,128017.0
2021-07-30 09:45:00,20.92,21.13,20.92,21.13,125250.0,19.4478,19.643,19.4478,19.643,125250.0
2021-07-30 09:50:00,21.12,21.14,20.99,21.09,155134.0,19.6337,19.6523,19.5129,19.6058,155134.0
2021-07-30 09:55:00,21.08,21.11,21.02,21.04,85450.0,19.5965,19.6244,19.5407,19.5593,85450.0
2021-07-30 10:00:00,21.03,21.07,20.99,21.05,46544.0,19.55,19.5872,19.5129,19.5686,46544.0
2021-07-30 10:05:00,21.05,21.13,21.02,21.12,42823.0,19.5686,19.643,19.5407,19.6337,42823.0
2021-07-30 10:10:00,21.11,21.12,21.03,21.11,70301.0,19.6244,19.6337,19.55,19.6244,70301.0
2021-07-30 10:15:00,21.11,21.12,20.99,21.0,84792.0,19.6244,19.6337,19.5129,19.5221,84792.0
2021-07-30 10:20:00,20.99,20.99,20.92,20.96,200032.0,19.5129,19.5129,19.4478,19.485,200032.0
2021-07-30 10:25:00,20.96,20.98,20.91,20.93,126485.0,19.485,19.5036,19.4385,19.4571,126485.0
2021-07-30 10:30:00,20.94,20.98,20.89,20.93,91419.0,19.4664,19.5036,19.4199,19.4571,91419.0
2021-07-30 10:35:00,20.92,20.96,20.9,20.93,96839.0,19.4478,19.485,19.4292,19.4571,96839.0
2021-07-30 10:40:00,20.93,20.93,20.75,20.8,156159.0,19.4571,19.4571,19.2897,19.3362,156159.0
2021-07-30 10:45:00,20.79,20.84,20.76,20.79,114629.0,19.3269,19.3734,19.299,19.3269,114629.0
2021-07-30 10:50:00,20.79,20.82,20.77,20.78,40224.0,19.3269,19.3548,19.3083,19.3176,40224.0
2021-07-30 10:55:00,20.77,20.82,20.77,20.78,45656.0,19.3083,19.3548,19.3083,19.3176,45656.0
2021-07-30 11:00:00,20.78,20.81,20.75,20.8,111490.0,19.3176,19.3455,19.2897,19.3362,111490.0
2021-07-30 11:05:00,20.79,20.85,20.76,20.84,75941.0,19.3269,19.3827,19.299,19.3734,75941.0
2021-07-30 11:10:00,20.84,20.88,20.82,20.87,35504.0,19.3734,19.4106,19.3548,19.4013,35504.0
2021-07-30 11:15:00,20.87,20.94,20.86,20.93,94920.0,19.4013,19.4664,19.392,19.4571,94920.0
2021-07-30 11:20:00,20.93,20.95,20.84,20.85,68566.0,19.4571,19.4757,19.3734,19.3827,68566.0
2021-07-30 11:25:00,20.84,20.84,20.77,20.78,56729.0,19.3734,19.3734,19.3083,19.3176,56729.0
2021-07-30 11:30:00,20.78,20.8,20.77,20.8,67810.0,19.3176,19.3362,19.3083,19.3362,67810.0
2021-07-30 11:35:00,20.79,20.8,20.73,20.75,168089.0,19.3269,19.3362,19.2712,19.2897,168089.0
2021-07-30 11:40:00,20.75,20.78,20.71,20.78,52055.0,19.2897,19.3176,19.2526,19.3176,52055.0
2021-07-30 11:45:00,20.78,20.8,20.74,20.76,40644.0,19.3176,19.3362,19.2804,19.299,40644.0
2021-07-30 11:50:00,20.77,20.82,20.77,20.79,31146.0,19.3083,19.3548,19.3083,19.3269,31146.0
2021-07-30 11:55:00,20.79,20.85,20.78,20.85,86703.0,19.3269,19.3827,19.3176,19.3827,86703.0
2021-07-30 12:00:00,20.85,20.87,20.81,20.81,110696.0,19.3827,19.4013,19.3455,19.3455,110696.0
2021-07-30 12:05:00,20.8,20.84,20.79,20.84,23781.0,19.3362,19.3734,19.3269,19.3734,23781.0
2021-07-30 12:10:00,20.84,20.86,20.82,20.86,29520.0,19.3734,19.392,19.3548,19.392,29520.0
2021-07-30 12:15:00,20.85,20.89,20.84,20.86,116851.0,19.3827,19.4199,19.3734,19.392,116851.0
2021-07-30 12:20:00,20.86,20.9,20.85,20.86,118216.0,19.392,19.4292,19.3827,19.392,118216.0
2021-07-30 12:25:00,20.86,20.87,20.83,20.86,30181.0,19.392,19.4013,19.3641,19.392,30181.0
2021-07-30 12:30:00,20.85,20.86,20.81,20.82,19008.0,19.3827,19.392,19.3455,19.3548,19008.0
2021-07-30 12:35:00,20.82,20.83,20.8,20.81,29820.0,19.3548,19.3641,19.3362,19.3455,29820.0
2021-07-30 12:40:00,20.8,20.82,20.8,20.8,27343.0,19.3362,19.3548,19.3362,19.3362,27343.0
2021-07-30 12:45:00,20.8,20.81,20.73,20.76,50052.0,19.3362,19.3455,19.2712,19.299,50052.0
2021-07-30 12:50:00,20.76,20.81,20.75,20.79,80682.0,19.299,19.3455,19.2897,19.3269,80682.0
2021-07-30 12:55:00,20.79,20.81,20.77,20.79,178076.0,19.3269,19.3455,19.3083,19.3269,178076.0
2021-07-30 13:00:00,20.79,20.8,20.71,20.74,131367.0,19.3269,19.3362,19.2526,19.2804,131367.0
2021-07-30 13:05:00,20.73,20.74,20.69,20.7,55969.0,19.2712,19.2804,19.234,19.2433,55969.0
2021-07-30 13:10:00,20.7,20.7,20.66,20.7,54294.0,19.2433,19.2433,19.2061,19.2433,54294.0
2021-07-30 13:15:00,20.7,20.72,20.65,20.67,29442.0,19.2433,19.2619,19.1968,19.2154,29442.0
2021-07-30 13:20:00,20.67,20.7,20.6,20.62,373305.0,19.2154,19.2433,19.1503,19.1689,373305.0
2021-07-30 13:25:00,20.62,20.62,20.57,20.59,57183.0,19.1689,19.1689,19.1224,19.141,57183.0
2021-07-30 13:30:00,20.59,20.6,20.56,20.6,67056.0,19.141,19.1503,19.1131,19.1503,67056.0
2021-07-30 13:35:00,20.59,20.65,20.59,20.64,55846.0,19.141,19.1968,19.141,19.1875,55846.0
2021-07-30 13:40:00,20.65,20.67,20.63,20.64,40271.0,19.1968,19.2154,19.1782,19.1875,40271.0
2021-07-30 13:45:00,20.63,20.68,20.62,20.67,49726.0,19.1782,19.2247,19.1689,19.2154,49726.0
2021-07-30 13:50:00,20.66,20.7,20.66,20.68,45253.0,19.2061,19.2433,19.2061,19.2247,45253.0
2021-07-30 13:55:00,20.69,20.69,20.64,20.67,28730.0,19.234,19.234,19.1875,19.2154,28730.0
2021-07-30 14:00:00,20.67,20.68,20.62,20.63,41682.0,19.2154,19.2247,19.1689,19.1782,41682.0
2021-07-30 14:05:00,20.63,20.66,20.6,20.65,48425.0,19.1782,19.2061,19.1503,19.1968,48425.0
2021-07-30 14:10:00,20.65,20.68,20.64,20.68,30741.0,19.1968,19.2247,19.1875,19.2247,30741.0
2021-07-30 14:15:00,20.68,20.75,20.66,20.74,70076.0,19.2247,19.2897,19.2061,19.2804,70076.0
2021-07-30 14:20:00,20.74,20.75,20.71,20.71,40194.0,19.2804,19.2897,19.2526,19.2526,40194.0
2021-07-30 14:25:00,20.71,20.72,20.63,20.64,62905.0,19.2526,19.2619,19.1782,19.1875,62905.0
2021-07-30 14:30:00,20.65,20.66,20.59,20.6,61848.0,19.1968,19.2061,19.141,19.1503,61848.0
2021-07-30 14:35:00,20.6,20.62,20.57,20.59,67262.0,19.1503,19.1689,19.1224,19.141,67262.0
2021-07-30 14:40:00,20.58,20.62,20.56,20.58,127290.0,19.1317,19.1689,19.1131,19.1317,127290.0
2021-07-30 14:45:00,20.57,20.63,20.57,20.6,80984.0,19.1224,19.1782,19.1224,19.1503,80984.0
2021-07-30 14:50:00,20.6,20.64,20.59,20.64,67255.0,19.1503,19.1875,19.141,19.1875,67255.0
2021-07-30 14:55:00,20.64,20.65,20.59,20.64,73344.0,19.1875,19.1968,19.141,19.1875,73344.0
2021-07-30 15:00:00,20.64,20.65,20.63,20.64,51878.0,19.1875,19.1968,19.1782,19.1875,51878.0
2021-07-30 15:05:00,20.64,20.64,20.62,20.62,67313.0,19.1875,19.1875,19.1689,19.1689,67313.0
2021-07-30 15:10:00,20.62,20.63,20.61,20.61,47031.0,19.1689,19.1782,19.1596,19.1596,47031.0
2021-07-30 15:15:00,20.62,20.63,20.6,20.61,91160.0,19.1689,19.1782,19.1503,19.1596,91160.0
2021-07-30 15:20:00,20.61,20.62,20.6,20.61,68620.0,19.1596,19.1689,19.1503,19.1596,68620.0
2021-07-30 15:25:00,20.61,20.66,20.6,20.62,95529.0,19.1596,19.2061,19.1503,19.1689,95529.0
2021-07-30 15:30:00,20.62,20.64,20.62,20.62,106521.0,19.1689,19.1875,19.1689,19.1689,106521.0
2021-07-30 15:35:00,20.62,20.63,20.58,20.59,103161.0,19.1689,19.1782,19.1317,19.141,103161.0
2021-07-30 15:40:00,20.59,20.61,20.54,20.55,192478.0,19.141,19.1596,19.0945,19.1038,192478.0
2021-07-30 15:45:00,20.55,20.59,20.54,20.59,154020.0,19.1038,19.141,19.0945,19.141,154020.0
2021-07-30 15:50:00,20.59,20.63,20.56,20.62,245157.0,19.141,19.1782,19.1131,19.1689,245157.0
2021-07-30 15:55:00,20.62,20.68,20.61,20.68,498024.0,19.1689,19.2247,19.1596,19.2247,498024.0
2021-08-02 09:30:00,20.7,20.93,20.61,20.87,257182.0,19.2433,19.4571,19.1596,19.4013,257182.0
2021-08-02 09:35:00,20.87,20.95,20.86,20.88,156751.0,19.4013,19.4757,19.392,19.4106,156751.0
2021-08-02 09:40:00,20.88,21.06,20.88,21.06,126873.0,19.4106,19.5779,19.4106,19.5779,126873.0
2021-08-02 09:45:00,21.06,21.22,21.05,21.21,163632.0,19.5779,19.7267,19.5686,19.7174,163632.0
2021-08-02 09:50:00,21.21,21.25,21.12,21.21,114787.0,19.7174,19.7546,19.6337,19.7174,114787.0
2021-08-02 09:55:00,21.21,21.26,21.17,21.24,87750.0,19.7174,19.7639,19.6802,19.7453,87750.0
2021-08-02 10:00:00,21.23,21.37,21.22,21.31,130998.0,19.736,19.8661,19.7267,19.8103,130998.0
2021-08-02 10:05:00,21.32,21.35,21.25,21.26,134385.0,19.8196,19.8475,19.7546,19.7639,134385.0
2021-08-02 10:10:00,21.26,21.3,21.12,21.14,211128.0,19.7639,19.801,19.6337,19.6523,211128.0
2021-08-02 10:15:00,21.14,21.21,21.12,21.13,141542.0,19.6523,19.7174,19.6337,19.643,141542.0
2021-08-02 10:20:00,21.13,21.13,21.05,21.06,241790.0,19.643,19.643,19.5686,19.5779,241790.0
2021-08-02 10:25:00,21.07,21.07,20.9,20.95,154904.0,19.5872,19.5872,19.4292,19.4757,154904.0
2021-08-02 10:30:00,20.94,21.0,20.94,20.99,74621.0,19.4664,19.5221,19.4664,19.5129,74621.0
2021-08-02 10:35:00,20.99,20.99,20.88,20.89,124343.0,19.5129,19.5129,19.4106,19.4199,124343.0
2021-08-02 10:40:00,20.89,20.89,20.76,20.79,161938.0,19.4199,19.4199,19.299,19.3269,161938.0
2021-08-02 10:45:00,20.8,20.84,20.74,20.75,177093.0,19.3362,19.3734,19.2804,19.2897,177093.0
2021-08-02 10:50:00,20.74,20.78,20.67,20.69,79528.0,19.2804,19.3176,19.2154,19.234,79528.0
2021-08-02 10:55:00,20.69,20.69,20.62,20.64,165364.0,19.234,19.234,19.1689,19.1875,165364.0
2021-08-02 11:00:00,20.63,20.72,20.6,20.68,224413.0,19.1782,19.2619,19.1503,19.2247,224413.0
2021-08-02 11:05:00,20.68,20.68,20.56,20.57,165012.0,19.2247,19.2247,19.1131,19.1224,165012.0
2021-08-02 11:10:00,20.56,20.63,20.54,20.6,189619.0,19.1131,19.1782,19.0945,19.1503,189619.0
2021-08-02 11:15:00,20.6,20.6,20.51,20.52,88736.0,19.1503,19.1503,19.0666,19.0759,88736.0
2021-08-02 11:20:00,20.52,20.52,20.43,20.5,166198.0,19.0759,19.0759,18.9923,19.0573,166198.0
2021-08-02 11:25:00,20.5,20.52,20.42,20.44,161489.0,19.0573,19.0759,18.983,19.0016,161489.0
2021-08-02 11:30:00,20.44,20.46,20.35,20.4,194982.0,19.0016,19.0202,18.9179,18.9644,194982.0
2021-08-02 11:35:00,20.41,20.46,20.32,20.41,160167.0,18.9737,19.0202,18.89,18.9737,160167.0
2021-08-02 11:40:00,20.41,20.41,20.3,20.32,104362.0,18.9737,18.9737,18.8714,18.89,104362.0
2021-08-02 11:45:00,20.31,20.41,20.3,20.4,91349.0,18.8807,18.9737,18.8714,18.9644,91349.0
2021-08-02 11:50:00,20.4,20.41,20.31,20.36,139380.0,18.9644,18.9737,18.8807,18.9272,139380.0
2021-08-02 11:55:00,20.36,20.37,20.27,20.28,143450.0,18.9272,18.9365,18.8435,18.8528,143450.0
2021-08-02 12:00:00,20.28,20.34,20.22,20.3,253094.0,18.8528,18.9086,18.797,18.8714,253094.0
2021-08-02 12:05:00,20.3,20.35,20.25,20.35,120860.0,18.8714,18.9179,18.8249,18.9179,120860.0
2021-08-02 12:10:00,20.34,20.39,20.33,20.39,87170.0,18.9086,18.9551,18.8993,18.9551,87170.0
2021-08-02 12:15:00,20.39,20.43,20.38,20.4,57927.0,18.9551,18.9923,18.9458,18.9644,57927.0
2021-08-02 12:20:00,20.4,20.4,20.35,20.37,32719.0,18.9644,18.9644,18.9179,18.9365,32719.0
2021-08-02 12:25:00,20.36,20.41,20.34,20.41,55491.0,18.9272,18.9737,18.9086,18.9737,55491.0
2021-08-02 12:30:00,20.4,20.45,20.39,20.44,38333.0,18.9644,19.0109,18.9551,19.0016,38333.0
2021-08-02 12:35:00,20.44,20.49,20.41,20.47,61039.0,19.0016,19.048,18.9737,19.0294,61039.0
2021-08-02 12:40:00,20.47,20.49,20.43,20.43,36878.0,19.0294,19.048,18.9923,18.9923,36878.0
2021-08-02 12:45:00,20.44,20.45,20.41,20.42,29891.0,19.0016,19.0109,18.9737,18.983,29891.0
2021-08-02 12:50:00,20.41,20.45,20.39,20.45,32309.0,18.9737,19.0109,18.9551,19.0109,32309.0
2021-08-02 12:55:00,20.44,20.44,20.4,20.43,32505.0,19.0016,19.0016,18.9644,18.9923,32505.0
2021-08-02 13:00:00,20.43,20.45,20.32,20.32,59082.0,18.9923,19.0109,18.89,18.89,59082.0
2021-08-02 13:05:00,20.32,20.35,20.31,20.32,38232.0,18.89,18.9179,18.8807,18.89,38232.0
2021-08-02 13:10:00,20.32,20.38,20.32,20.38,38698.0,18.89,18.9458,18.89,18.9458,38698.0
2021-08-02 13:15:00,20.37,20.4,20.32,20.39,53188.0,18.9365,18.9644,18.89,18.9551,53188.0
2021-08-02 13:20:00,20.39,20.4,20.37,20.38,23511.0,18.9551,18.9644,18.9365,18.9458,23511.0
2021-08-02 13:25:00,20.38,20.39,20.34,20.37,40754.0,18.9458,18.9551,18.9086,18.9365,40754.0
2021-08-02 13:30:00,20.37,20.38,20.32,20.38,47920.0,18.9365,18.9458,18.89,18.9458,47920.0
2021-08-02 13:35:00,20.38,20.4,20.36,20.37,42434.0,18.9458,18.9644,18.9272,18.9365,42434.0
2021-08-02 13:40:00,20.37,20.4,20.35,20.36,39529.0,18.9365,18.9644,18.9179,18.9272,39529.0
2021-08-02 13:45:00,20.35,20.36,20.31,20.33,46813.0,18.9179,18.9272,18.8807,18.8993,46813.0
2021-08-02 13:50:00,20.32,20.35,20.3,20.34,65780.0,18.89,18.9179,18.8714,18.9086,65780.0
2021-08-02 13:55:00,20.35,20.37,20.33,20.37,27927.0,18.9179,18.9365,18.8993,18.9365,27927.0
2021-08-02 14:00:00,20.37,20.37,20.32,20.34,24398.0,18.9365,18.9365,18.89,18.9086,24398.0
2021-08-02 14:05:00,20.34,20.42,20.33,20.42,36612.0,18.9086,18.983,18.8993,18.983,36612.0
2021-08-02 14:10:00,20.42,20.49,20.41,20.48,46221.0,18.983,19.048,18.9737,19.0387,46221.0
2021-08-02 14:15:00,20.49,20.5,20.42,20.44,70272.0,19.048,19.0573,18.983,19.0016,70272.0
2021-08-02 14:20:00,20.44,20.47,20.42,20.43,39556.0,19.0016,19.0294,18.983,18.9923,39556.0
2021-08-02 14:25:00,20.43,20.45,20.39,20.43,49630.0,18.9923,19.0109,18.9551,18.9923,49630.0
2021-08-02 14:30:00,20.42,20.42,20.39,20.4,34458.0,18.983,18.983,18.9551,18.9644,34458.0
2021-08-02 14:35:00,20.41,20.47,20.4,20.46,44532.0,18.9737,19.0294,18.9644,19.0202,44532.0
2021-08-02 14:40:00,20.46,20.47,20.43,20.43,54344.0,19.0202,19.0294,18.9923,18.9923,54344.0
2021-08-02 14:45:00,20.43,20.45,20.42,20.43,35118.0,18.9923,19.0109,18.983,18.9923,35118.0
2021-08-02 14:50:00,20.42,20.44,20.42,20.44,37456.0,18.983,19.0016,18.983,19.0016,37456.0
2021-08-02 14:55:00,20.44,20.45,20.41,20.45,49194.0,19.0016,19.0109,18.9737,19.0109,49194.0
2021-08-02 15:00:00,20.45,20.46,20.43,20.46,47014.0,19.0109,19.0202,18.9923,19.0202,47014.0
2021-08-02 15:05:00,20.46,20.48,20.44,20.44,143748.0,19.0202,19.0387,19.0016,19.0016,143748.0
2021-08-02 15:10:00,20.44,20.47,20.41,20.44,116398.0,19.0016,19.0294,18.9737,19.0016,116398.0
2021-08-02 15:15:00,20.44,20.46,20.43,20.43,231883.0,19.0016,19.0202,18.9923,18.9923,231883.0
2021-08-02 15:20:00,20.43,20.44,20.39,20.39,67109.0,18.9923,19.0016,18.9551,18.9551,67109.0
2021-08-02 15:25:00,20.39,20.4,20.34,20.35,117166.0,18.9551,18.9644,18.9086,18.9179,117166.0
2021-08-02 15:30:00,20.35,20.36,20.31,20.32,124928.0,18.9179,18.9272,18.8807,18.89,124928.0
2021-08-02 15:35:00,20.32,20.34,20.26,20.27,152418.0,18.89,18.9086,18.8342,18.8435,152418.0
2021-08-02 15:40:00,20.27,20.27,20.18,20.19,247917.0,18.8435,18.8435,18.7599,18.7692,247917.0
2021-08-02 15:45:00,20.19,20.21,20.17,20.19,219905.0,18.7692,18.7877,18.7506,18.7692,219905.0
2021-08-02 15:50:00,20.19,20.22,20.14,20.17,312541.0,18.7692,18.797,18.7227,18.7506,312541.0
2021-08-02 15:55:00,20.17,20.2,20.15,20.15,473390.0,18.7506,18.7784,18.732,18.732,473390.0
2021-08-03 09:30:00,20.0,20.26,19.95,20.05,268698.0,18.5925,18.8342,18.546,18.639,268698.0
2021-08-03 09:35:00,20.05,20.05,19.78,19.82,207038.0,18.639,18.639,18.388,18.4252,207038.0
2021-08-03 09:40:00,19.83,19.87,19.69,19.77,218809.0,18.4345,18.4717,18.3043,18.3787,218809.0
2021-08-03 09:45:00,19.76,19.76,19.57,19.57,203262.0,18.3694,18.3694,18.1928,18.1928,203262.0
2021-08-03 09:50:00,19.57,19.67,19.52,19.6,226642.0,18.1928,18.2857,18.1463,18.2207,226642.0
2021-08-03 09:55:00,19.6,19.75,19.55,19.66,212426.0,18.2207,18.3601,18.1742,18.2765,212426.0
2021-08-03 10:00:00,19.66,19.75,19.62,19.71,177282.0,18.2765,18.3601,18.2393,18.3229,177282.0
2021-08-03 10:05:00,19.72,19.79,19.67,19.7,152501.0,18.3322,18.3973,18.2857,18.3136,152501.0
2021-08-03 10:10:00,19.69,19.74,19.61,19.67,151274.0,18.3043,18.3508,18.23,18.2857,151274.0
2021-08-03 10:15:00,19.68,19.85,19.67,19.78,186540.0,18.295,18.4531,18.2857,18.388,186540.0
2021-08-03 10:20:00,19.77,19.78,19.68,19.73,124115.0,18.3787,18.388,18.295,18.3415,124115.0
2021-08-03 10:25:00,19.73,19.8,19.71,19.75,86039.0,18.3415,18.4066,18.3229,18.3601,86039.0
2021-08-03 10:30:00,19.75,19.8,19.69,19.7,215253.0,18.3601,18.4066,18.3043,18.3136,215253.0
2021-08-03 10:35:00,19.7,19.76,19.63,19.74,119160.0,18.3136,18.3694,18.2486,18.3508,119160.0
2021-08-03 10:40:00,19.74,19.84,19.7,19.84,196431.0,18.3508,18.4438,18.3136,18.4438,196431.0
2021-08-03 10:45:00,19.84,19.9,19.81,19.82,149450.0,18.4438,18.4996,18.4159,18.4252,149450.0
2021-08-03 10:50:00,19.82,19.83,19.7,19.71,202993.0,18.4252,18.4345,18.3136,18.3229,202993.0
2021-08-03 10:55:00,19.71,19.73,19.67,19.7,176110.0,18.3229,18.3415,18.2857,18.3136,176110.0
2021-08-03 11:00:00,19.7,19.84,19.69,19.79,190864.0,18.3136,18.4438,18.3043,18.3973,190864.0
2021-08-03 11:05:00,19.79,19.93,19.76,19.91,163968.0,18.3973,18.5274,18.3694,18.5089,163968.0
2021-08-03 11:10:00,19.91,19.99,19.89,19.99,139373.0,18.5089,18.5832,18.4903,18.5832,139373.0
2021-08-03 11:15:00,19.98,20.01,19.93,19.95,128852.0,18.5739,18.6018,18.5274,18.546,128852.0
2021-08-03 11:20:00,19.95,20.05,19.93,20.04,97761.0,18.546,18.639,18.5274,18.6297,97761.0
2021-08-03 11:25:00,20.04,20.15,20.04,20.14,132962.0,18.6297,18.732,18.6297,18.7227,132962.0
2021-08-03 11:30:00,20.14,20.15,20.1,20.12,112951.0,18.7227,18.732,18.6855,18.7041,112951.0
2021-08-03 11:35:00,20.12,20.23,20.11,20.21,137971.0,18.7041,18.8063,18.6948,18.7877,137971.0
2021-08-03 11:40:00,20.22,20.28,20.17,20.26,169107.0,18.797,18.8528,18.7506,18.8342,169107.0
2021-08-03 11:45:00,20.26,20.26,20.12,20.14,107886.0,18.8342,18.8342,18.7041,18.7227,107886.0
2021-08-03 11:50:00,20.14,20.18,20.12,20.16,69717.0,18.7227,18.7599,18.7041,18.7413,69717.0
2021-08-03 11:55:00,20.17,20.19,20.09,20.12,108340.0,18.7506,18.7692,18.6762,18.7041,108340.0
2021-08-03 12:00:00,20.12,20.13,20.08,20.11,143088.0,18.7041,18.7134,18.6669,18.6948,143088.0
2021-08-03 12:05:00,20.12,20.14,20.1,20.11,60901.0,18.7041,18.7227,18.6855,18.6948,60901.0
2021-08-03 12:10:00,20.1,20.15,20.09,20.15,118787.0,18.6855,18.732,18.6762,18.732,118787.0
2021-08-03 12:15:00,20.15,20.21,20.12,20.13,101441.0,18.732,18.7877,18.7041,18.7134,101441.0
2021-08-03 12:20:00,20.13,20.14,20.08,20.13,86867.0,18.7134,18.7227,18.6669,18.7134,86867.0
2021-08-03 12:25:00,20.13,20.15,20.1,20.11,59174.0,18.7134,18.732,18.6855,18.6948,59174.0
2021-08-03 12:30:00,20.11,20.11,20.07,20.1,43087.0,18.6948,18.6948,18.6576,18.6855,43087.0
2021-08-03 12:35:00,20.1,20.12,20.08,20.12,51789.0,18.6855,18.7041,18.6669,18.7041,51789.0
2021-08-03 12:40:00,20.12,20.16,20.1,20.16,80171.0,18.7041,18.7413,18.6855,18.7413,80171.0
2021-08-03 12:45:00,20.16,20.16,20.1,20.12,45471.0,18.7413,18.7413,18.6855,18.7041,45471.0
2021-08-03 12:50:00,20.12,20.16,20.09,20.15,39674.0,18.7041,18.7413,18.6762,18.732,39674.0
2021-08-03 12:55:00,20.15,20.21,20.13,20.19,176408.0,18.732,18.7877,18.7134,18.7692,176408.0
2021-08-03 13:00:00,20.18,20.2,20.14,20.14,52594.0,18.7599,18.7784,18.7227,18.7227,52594.0
2021-08-03 13:05:00,20.15,20.17,20.12,20.13,50924.0,18.732,18.7506,18.7041,18.7134,50924.0
2021-08-03 13:10:00,20.13,20.13,20.07,20.09,130167.0,18.7134,18.7134,18.6576,18.6762,130167.0
2021-08-03 13:15:00,20.1,20.11,19.99,20.02,252928.0,18.6855,18.6948,18.5832,18.6111,252928.0
2021-08-03 13:20:00,20.02,20.03,19.98,19.99,64433.0,18.6111,18.6204,18.5739,18.5832,64433.0
2021-08-03 13:25:00,20.0,20.01,19.96,20.0,83607.0,18.5925,18.6018,18.5553,18.5925,83607.0
2021-08-03 13:30:00,19.99,20.0,19.93,19.98,126201.0,18.5832,18.5925,18.5274,18.5739,126201.0
2021-08-03 13:35:00,19.98,20.0,19.95,19.96,55751.0,18.5739,18.5925,18.546,18.5553,55751.0
2021-08-03 13:40:00,19.96,20.02,19.94,20.0,108442.0,18.5553,18.6111,18.5367,18.5925,108442.0
2021-08-03 13:45:00,20.0,20.05,19.98,20.03,91839.0,18.5925,18.639,18.5739,18.6204,91839.0
2021-08-03 13:50:00,20.03,20.12,20.02,20.11,60484.0,18.6204,18.7041,18.6111,18.6948,60484.0
2021-08-03 13:55:00,20.12,20.13,20.08,20.13,83817.0,18.7041,18.7134,18.6669,18.7134,83817.0
2021-08-03 14:00:00,20.14,20.15,20.09,20.11,72776.0,18.7227,18.732,18.6762,18.6948,72776.0
2021-08-03 14:05:00,20.11,20.14,20.09,20.12,81635.0,18.6948,18.7227,18.6762,18.7041,81635.0
2021-08-03 14:10:00,20.12,20.15,20.09,20.12,51998.0,18.7041,18.732,18.6762,18.7041,51998.0
2021-08-03 14:15:00,20.12,20.13,20.1,20.11,41899.0,18.7041,18.7134,18.6855,18.6948,41899.0
2021-08-03 14:20:00,20.11,20.14,20.1,20.13,41161.0,18.6948,18.7227,18.6855,18.7134,41161.0
2021-08-03 14:25:00,20.14,20.22,20.14,20.21,58699.0,18.7227,18.797,18.7227,18.7877,58699.0
2021-08-03 14:30:00,20.21,20.26,20.2,20.25,70591.0,18.7877,18.8342,18.7784,18.8249,70591.0
2021-08-03 14:35:00,20.26,20.26,20.22,20.24,72557.0,18.8342,18.8342,18.797,18.8156,72557.0
2021-08-03 14:40:00,20.23,20.28,20.23,20.28,88951.0,18.8063,18.8528,18.8063,18.8528,88951.0
2021-08-03 14:45:00,20.27,20.29,20.25,20.29,66026.0,18.8435,18.8621,18.8249,18.8621,66026.0
2021-08-03 14:50:00,20.29,20.29,20.25,20.26,58265.0,18.8621,18.8621,18.8249,18.8342,58265.0
2021-08-03 14:55:00,20.25,20.27,20.19,20.2,64324.0,18.8249,18.8435,18.7692,18.7784,64324.0
2021-08-03 15:00:00,20.2,20.25,20.17,20.24,78635.0,18.7784,18.8249,18.7506,18.8156,78635.0
2021-08-03 15:05:00,20.23,20.27,20.22,20.27,91271.0,18.8063,18.8435,18.797,18.8435,91271.0
2021-08-03 15:10:00,20.27,20.3,20.26,20.27,81582.0,18.8435,18.8714,18.8342,18.8435,81582.0
2021-08-03 15:15:00,20.27,20.28,20.21,20.21,69504.0,18.8435,18.8528,18.7877,18.7877,69504.0
2021-08-03 15:20:00,20.21,20.22,20.18,20.2,87018.0,18.7877,18.797,18.7599,18.7784,87018.0
2021-08-03 15:25:00,20.2,20.24,20.18,20.23,128555.0,18.7784,18.8156,18.7599,18.8063,128555.0
2021-08-03 15:30:00,20.23,20.25,20.19,20.25,108039.0,18.8063,18.8249,18.7692,18.8249,108039.0
2021-08-03 15:35:00,20.24,20.27,20.22,20.26,118879.0,18.8156,18.8435,18.797,18.8342,118879.0
2021-08-03 15:40:00,20.27,20.28,20.26,20.27,147060.0,18.8435,18.8528,18.8342,18.8435,147060.0
2021-08-03 15:45:00,20.26,20.3,20.24,20.3,275866.0,18.8342,18.8714,18.8156,18.8714,275866.0
2021-08-03 15:50:00,20.3,20.32,20.27,20.3,292199.0,18.8714,18.89,18.8435,18.8714,292199.0
2021-08-03 15:55:00,20.31,20.38,20.28,20.37,558258.0,18.8807,18.9458,18.8528,18.9365,558258.0
2021-08-04 09:30:00,19.86,19.94,19.72,19.89,427955.0,18.4624,18.5367,18.3322,18.4903,427955.0
2021-08-04 09:35:00,19.89,19.99,19.74,19.76,245364.0,18.4903,18.5832,18.3508,18.3694,245364.0
2021-08-04 09:40:00,19.75,19.83,19.72,19.76,316182.0,18.3601,18.4345,18.3322,18.3694,316182.0
2021-08-04 09:45:00,19.75,19.93,19.69,19.92,284753.0,18.3601,18.5274,18.3043,18.5182,284753.0
2021-08-04 09:50:00,19.92,20.03,19.81,19.81,190658.0,18.5182,18.6204,18.4159,18.4159,190658.0
2021-08-04 09:55:00,19.82,19.82,19.58,19.66,386197.0,18.4252,18.4252,18.2021,18.2765,386197.0
2021-08-04 10:00:00,19.66,19.76,19.65,19.75,112341.0,18.2765,18.3694,18.2672,18.3601,112341.0
2021-08-04 10:05:00,19.74,19.86,19.72,19.84,97589.0,18.3508,18.4624,18.3322,18.4438,97589.0
2021-08-04 10:10:00,19.83,19.95,19.8,19.94,115872.0,18.4345,18.546,18.4066,18.5367,115872.0
2021-08-04 10:15:00,19.94,19.98,19.9,19.93,92026.0,18.5367,18.5739,18.4996,18.5274,92026.0
2021-08-04 10:20:00,19.92,19.98,19.79,19.8,96404.0,18.5182,18.5739,18.3973,18.4066,96404.0
2021-08-04 10:25:00,19.81,19.87,19.79,19.82,118945.0,18.4159,18.4717,18.3973,18.4252,118945.0
2021-08-04 10:30:00,19.82,19.82,19.61,19.66,141647.0,18.4252,18.4252,18.23,18.2765,141647.0
2021-08-04 10:35:00,19.66,19.71,19.62,19.7,104650.0,18.2765,18.3229,18.2393,18.3136,104650.0
2021-08-04 10:40:00,19.7,19.73,19.65,19.68,77080.0,18.3136,18.3415,18.2672,18.295,77080.0
2021-08-04 10:45:00,19.68,19.7,19.6,19.61,119766.0,18.295,18.3136,18.2207,18.23,119766.0
2021-08-04 10:50:00,19.61,19.66,19.59,19.59,132638.0,18.23,18.2765,18.2114,18.2114,132638.0
2021-08-04 10:55:00,19.59,19.59,19.52,19.57,147022.0,18.2114,18.2114,18.1463,18.1928,147022.0
2021-08-04 11:00:00,19.58,19.61,19.54,19.57,86894.0,18.2021,18.23,18.1649,18.1928,86894.0
2021-08-04 11:05:00,19.57,19.63,19.56,19.59,88812.0,18.1928,18.2486,18.1835,18.2114,88812.0
2021-08-04 11:10:00,19.58,19.61,19.55,19.57,120508.0,18.2021,18.23,18.1742,18.1928,120508.0
2021-08-04 11:15:00,19.57,19.64,19.57,19.63,71466.0,18.1928,18.2579,18.1928,18.2486,71466.0
2021-08-04 11:20:00,19.63,19.66,19.61,19.62,92458.0,18.2486,18.2765,18.23,18.2393,92458.0
2021-08-04 11:25:00,19.63,19.65,19.6,19.61,88192.0,18.2486,18.2672,18.2207,18.23,88192.0
2021-08-04 11:30:00,19.62,19.62,19.52,19.54,120253.0,18.2393,18.2393,18.1463,18.1649,120253.0
2021-08-04 11:35:00,19.55,19.58,19.51,19.57,176428.0,18.1742,18.2021,18.137,18.1928,176428.0
2021-08-04 11:40:00,19.56,19.58,19.46,19.51,141707.0,18.1835,18.2021,18.0905,18.137,141707.0
2021-08-04 11:45:00,19.51,19.52,19.48,19.48,93850.0,18.137,18.1463,18.1091,18.1091,93850.0
2021-08-04 11:50:00,19.48,19.48,19.43,19.48,72397.0,18.1091,18.1091,18.0626,18.1091,72397.0
2021-08-04 11:55:00,19.47,19.5,19.39,19.41,82982.0,18.0998,18.1277,18.0255,18.044,82982.0
2021-08-04 12:00:00,19.4,19.42,19.36,19.41,194858.0,18.0347,18.0533,17.9976,18.044,194858.0
2021-08-04 12:05:00,19.41,19.45,19.39,19.42,90815.0,18.044,18.0812,18.0255,18.0533,90815.0
2021-08-04 12:10:00,19.42,19.44,19.39,19.43,103051.0,18.0533,18.0719,18.0255,18.0626,103051.0
2021-08-04 12:15:00,19.43,19.44,19.41,19.42,211114.0,18.0626,18.0719,18.044,18.0533,211114.0
2021-08-04 12:20:00,19.42,19.46,19.41,19.46,71165.0,18.0533,18.0905,18.044,18.0905,71165.0
2021-08-04 12:25:00,19.46,19.47,19.42,19.46,98240.0,18.0905,18.0998,18.0533,18.0905,98240.0
2021-08-04 12:30:00,19.47,19.47,19.4,19.42,182668.0,18.0998,18.0998,18.0347,18.0533,182668.0
2021-08-04 12:35:00,19.42,19.44,19.41,19.43,85387.0,18.0533,18.0719,18.044,18.0626,85387.0
2021-08-04 12:40:00,19.44,19.45,19.39,19.41,181163.0,18.0719,18.0812,18.0255,18.044,181163.0
2021-08-04 12:45:00,19.41,19.41,19.34,19.34,87317.0,18.044,18.044,17.979,17.979,87317.0
2021-08-04 12:50:00,19.34,19.4,19.34,19.39,126828.0,17.979,18.0347,17.979,18.0255,126828.0
2021-08-04 12:55:00,19.39,19.41,19.38,19.4,102880.0,18.0255,18.044,18.0162,18.0347,102880.0
2021-08-04 13:00:00,19.4,19.4,19.32,19.37,102723.0,18.0347,18.0347,17.9604,18.0069,102723.0
2021-08-04 13:05:00,19.36,19.43,19.36,19.43,280487.0,17.9976,18.0626,17.9976,18.0626,280487.0
2021-08-04 13:10:00,19.43,19.5,19.42,19.5,502811.0,18.0626,18.1277,18.0533,18.1277,502811.0
2021-08-04 13:15:00,19.5,19.5,19.38,19.38,318021.0,18.1277,18.1277,18.0162,18.0162,318021.0
2021-08-04 13:20:00,19.38,19.38,19.34,19.35,95061.0,18.0162,18.0162,17.979,17.9883,95061.0
2021-08-04 13:25:00,19.35,19.35,19.3,19.3,98175.0,17.9883,17.9883,17.9418,17.9418,98175.0
2021-08-04 13:30:00,19.3,19.4,19.28,19.39,225606.0,17.9418,18.0347,17.9232,18.0255,225606.0
2021-08-04 13:35:00,19.39,19.43,19.33,19.34,220040.0,18.0255,18.0626,17.9697,17.979,220040.0
2021-08-04 13:40:00,19.34,19.34,19.29,19.29,38193.0,17.979,17.979,17.9325,17.9325,38193.0
2021-08-04 13:45:00,19.3,19.31,19.26,19.27,76698.0,17.9418,17.9511,17.9046,17.9139,76698.0
2021-08-04 13:50:00,19.27,19.32,19.26,19.27,109350.0,17.9139,17.9604,17.9046,17.9139,109350.0
2021-08-04 13:55:00,19.27,19.32,19.27,19.29,50577.0,17.9139,17.9604,17.9139,17.9325,50577.0
2021-08-04 14:00:00,19.3,19.31,19.27,19.28,64589.0,17.9418,17.9511,17.9139,17.9232,64589.0
2021-08-04 14:05:00,19.28,19.31,19.26,19.3,50595.0,17.9232,17.9511,17.9046,17.9418,50595.0
2021-08-04 14:10:00,19.3,19.31,19.25,19.26,65967.0,17.9418,17.9511,17.8953,17.9046,65967.0
2021-08-04 14:15:00,19.26,19.29,19.24,19.26,87880.0,17.9046,17.9325,17.886,17.9046,87880.0
2021-08-04 14:20:00,19.26,19.29,19.24,19.26,141344.0,17.9046,17.9325,17.886,17.9046,141344.0
2021-08-04 14:25:00,19.26,19.3,19.22,19.23,228902.0,17.9046,17.9418,17.8674,17.8767,228902.0
2021-08-04 14:30:00,19.23,19.3,19.22,19.28,145441.0,17.8767,17.9418,17.8674,17.9232,145441.0
2021-08-04 14:35:00,19.28,19.31,19.25,19.3,174111.0,17.9232,17.9511,17.8953,17.9418,174111.0
2021-08-04 14:40:00,19.31,19.38,19.3,19.38,246210.0,17.9511,18.0162,17.9418,18.0162,246210.0
2021-08-04 14:45:00,19.38,19.39,19.27,19.29,216156.0,18.0162,18.0255,17.9139,17.9325,216156.0
2021-08-04 14:50:00,19.29,19.3,19.23,19.23,104511.0,17.9325,17.9418,17.8767,17.8767,104511.0
2021-08-04 14:55:00,19.23,19.24,19.19,19.2,124893.0,17.8767,17.886,17.8395,17.8488,124893.0
2021-08-04 15:00:00,19.19,19.21,19.17,19.2,104977.0,17.8395,17.8581,17.8209,17.8488,104977.0
2021-08-04 15:05:00,19.21,19.25,19.19,19.19,300967.0,17.8581,17.8953,17.8395,17.8395,300967.0
2021-08-04 15:10:00,19.19,19.21,19.16,19.16,107939.0,17.8395,17.8581,17.8116,17.8116,107939.0
2021-08-04 15:15:00,19.17,19.18,19.14,19.16,112848.0,17.8209,17.8302,17.793,17.8116,112848.0
2021-08-04 15:20:00,19.16,19.22,19.16,19.21,162076.0,17.8116,17.8674,17.8116,17.8581,162076.0
2021-08-04 15:25:00,19.21,19.23,19.19,19.21,300883.0,17.8581,17.8767,17.8395,17.8581,300883.0
2021-08-04 15:30:00,19.21,19.23,19.18,19.23,176748.0,17.8581,17.8767,17.8302,17.8767,176748.0
2021-08-04 15:35:00,19.23,19.27,19.2,19.27,266177.0,17.8767,17.9139,17.8488,17.9139,266177.0
2021-08-04 15:40:00,19.27,19.31,19.24,19.3,514582.0,17.9139,17.9511,17.886,17.9418,514582.0
2021-08-04 15:45:00,19.3,19.35,19.29,19.3,516144.0,17.9418,17.9883,17.9325,17.9418,516144.0
2021-08-04 15:50:00,19.29,19.32,19.26,19.27,305886.0,17.9325,17.9604,17.9046,17.9139,305886.0
2021-08-04 15:55:00,19.27,19.28,19.19,19.2,571835.0,17.9139,17.9232,17.8395,17.8488,571835.0
2021-08-05 09:30:00,19.41,19.52,19.23,19.4,519613.0,18.044,18.1463,17.8767,18.0347,519613.0
2021-08-05 09:35:00,19.38,19.52,19.35,19.42,191425.0,18.0162,18.1463,17.9883,18.0533,191425.0
2021-08-05 09:40:00,19.43,19.48,19.36,19.46,199073.0,18.0626,18.1091,17.9976,18.0905,199073.0
2021-08-05 09:45:00,19.46,19.47,19.29,19.36,219199.0,18.0905,18.0998,17.9325,17.9976,219199.0
2021-08-05 09:50:00,19.36,19.42,19.33,19.38,149454.0,17.9976,18.0533,17.9697,18.0162,149454.0
2021-08-05 09:55:00,19.38,19.51,19.37,19.48,142278.0,18.0162,18.137,18.0069,18.1091,142278.0
2021-08-05 10:00:00,19.47,19.48,19.4,19.46,107568.0,18.0998,18.1091,18.0347,18.0905,107568.0
2021-08-05 10:05:00,19.47,19.5,19.37,19.38,86119.0,18.0998,18.1277,18.0069,18.0162,86119.0
2021-08-05 10:10:00,19.38,19.49,19.33,19.44,94639.0,18.0162,18.1184,17.9697,18.0719,94639.0
2021-08-05 10:15:00,19.44,19.45,19.35,19.38,61584.0,18.0719,18.0812,17.9883,18.0162,61584.0
2021-08-05 10:20:00,19.38,19.46,19.34,19.45,63732.0,18.0162,18.0905,17.979,18.0812,63732.0
2021-08-05 10:25:00,19.44,19.56,19.44,19.52,211523.0,18.0719,18.1835,18.0719,18.1463,211523.0
2021-08-05 10:30:00,19.52,19.6,19.52,19.6,78066.0,18.1463,18.2207,18.1463,18.2207,78066.0
2021-08-05 10:35:00,19.6,19.65,19.58,19.62,136224.0,18.2207,18.2672,18.2021,18.2393,136224.0
2021-08-05 10:40:00,19.61,19.62,19.53,19.54,56930.0,18.23,18.2393,18.1556,18.1649,56930.0
2021-08-05 10:45:00,19.54,19.63,19.53,19.62,58341.0,18.1649,18.2486,18.1556,18.2393,58341.0
2021-08-05 10:50:00,19.63,19.67,19.61,19.63,61937.0,18.2486,18.2857,18.23,18.2486,61937.0
2021-08-05 10:55:00,19.63,19.68,19.6,19.67,63697.0,18.2486,18.295,18.2207,18.2857,63697.0
2021-08-05 11:00:00,19.67,19.69,19.6,19.61,79666.0,18.2857,18.3043,18.2207,18.23,79666.0
2021-08-05 11:05:00,19.61,19.68,19.61,19.64,93914.0,18.23,18.295,18.23,18.2579,93914.0
2021-08-05 11:10:00,19.64,19.69,19.61,19.69,74816.0,18.2579,18.3043,18.23,18.3043,74816.0
2021-08-05 11:15:00,19.68,19.71,19.64,19.67,77981.0,18.295,18.3229,18.2579,18.2857,77981.0
2021-08-05 11:20:00,19.65,19.7,19.64,19.7,47935.0,18.2672,18.3136,18.2579,18.3136,47935.0
2021-08-05 11:25:00,19.7,19.73,19.69,19.7,49475.0,18.3136,18.3415,18.3043,18.3136,49475.0
2021-08-05 11:30:00,19.69,19.73,19.66,19.7,62408.0,18.3043,18.3415,18.2765,18.3136,62408.0
2021-08-05 11:35:00,19.7,19.73,19.65,19.67,50036.0,18.3136,18.3415,18.2672,18.2857,50036.0
2021-08-05 11:40:00,19.67,19.68,19.61,19.63,47566.0,18.2857,18.295,18.23,18.2486,47566.0
2021-08-05 11:45:00,19.63,19.64,19.58,19.59,49352.0,18.2486,18.2579,18.2021,18.2114,49352.0
2021-08-05 11:50:00,19.58,19.61,19.55,19.56,94406.0,18.2021,18.23,18.1742,18.1835,94406.0
2021-08-05 11:55:00,19.55,19.59,19.52,19.57,75664.0,18.1742,18.2114,18.1463,18.1928,75664.0
2021-08-05 12:00:00,19.57,19.62,19.57,19.61,70252.0,18.1928,18.2393,18.1928,18.23,70252.0
2021-08-05 12:05:00,19.62,19.63,19.57,19.58,46138.0,18.2393,18.2486,18.1928,18.2021,46138.0
2021-08-05 12:10:00,19.58,19.6,19.55,19.57,52702.0,18.2021,18.2207,18.1742,18.1928,52702.0
2021-08-05 12:15:00,19.57,19.61,19.55,19.55,133501.0,18.1928,18.23,18.1742,18.1742,133501.0
2021-08-05 12:20:00,19.55,19.57,19.54,19.54,32125.0,18.1742,18.1928,18.1649,18.1649,32125.0
2021-08-05 12:25:00,19.54,19.55,19.51,19.52,39948.0,18.1649,18.1742,18.137,18.1463,39948.0
2021-08-05 12:30:00,19.52,19.53,19.49,19.53,71500.0,18.1463,18.1556,18.1184,18.1556,71500.0
2021-08-05 12:35:00,19.53,19.54,19.49,19.51,55558.0,18.1556,18.1649,18.1184,18.137,55558.0
2021-08-05 12:40:00,19.5,19.53,19.48,19.5,41011.0,18.1277,18.1556,18.1091,18.1277,41011.0
2021-08-05 12:45:00,19.5,19.56,19.5,19.56,52345.0,18.1277,18.1835,18.1277,18.1835,52345.0
2021-08-05 12:50:00,19.56,19.58,19.53,19.56,37887.0,18.1835,18.2021,18.1556,18.1835,37887.0
2021-08-05 12:55:00,19.55,19.56,19.47,19.48,48702.0,18.1742,18.1835,18.0998,18.1091,48702.0
2021-08-05 13:00:00,19.48,19.51,19.48,19.5,21076.0,18.1091,18.137,18.1091,18.1277,21076.0
2021-08-05 13:05:00,19.51,19.54,19.5,19.54,45127.0,18.137,18.1649,18.1277,18.1649,45127.0
2021-08-05 13:10:00,19.53,19.55,19.51,19.54,28545.0,18.1556,18.1742,18.137,18.1649,28545.0
2021-08-05 13:15:00,19.54,19.54,19.48,19.49,25159.0,18.1649,18.1649,18.1091,18.1184,25159.0
2021-08-05 13:20:00,19.49,19.54,19.49,19.53,47648.0,18.1184,18.1649,18.1184,18.1556,47648.0
2021-08-05 13:25:00,19.54,19.56,19.53,19.55,31068.0,18.1649,18.1835,18.1556,18.1742,31068.0
2021-08-05 13:30:00,19.54,19.56,19.51,19.53,42468.0,18.1649,18.1835,18.137,18.1556,42468.0
2021-08-05 13:35:00,19.52,19.54,19.49,19.54,47005.0,18.1463,18.1649,18.1184,18.1649,47005.0
2021-08-05 13:40:00,19.54,19.57,19.54,19.54,61551.0,18.1649,18.1928,18.1649,18.1649,61551.0
2021-08-05 13:45:00,19.54,19.57,19.53,19.56,32202.0,18.1649,18.1928,18.1556,18.1835,32202.0
2021-08-05 13:50:00,19.56,19.59,19.55,19.57,39081.0,18.1835,18.2114,18.1742,18.1928,39081.0
2021-08-05 13:55:00,19.56,19.59,19.56,19.59,115536.0,18.1835,18.2114,18.1835,18.2114,115536.0
2021-08-05 14:00:00,19.59,19.6,19.54,19.55,61809.0,18.2114,18.2207,18.1649,18.1742,61809.0
2021-08-05 14:05:00,19.54,19.56,19.51,19.51,45554.0,18.1649,18.1835,18.137,18.137,45554.0
2021-08-05 14:10:00,19.52,19.56,19.51,19.55,33839.0,18.1463,18.1835,18.137,18.1742,33839.0
2021-08-05 14:15:00,19.55,19.56,19.53,19.55,38084.0,18.1742,18.1835,18.1556,18.1742,38084.0
2021-08-05 14:20:00,19.55,19.57,19.53,19.57,29570.0,18.1742,18.1928,18.1556,18.1928,29570.0
2021-08-05 14:25:00,19.57,19.58,19.54,19.57,65455.0,18.1928,18.2021,18.1649,18.1928,65455.0
2021-08-05 14:30:00,19.57,19.59,19.55,19.57,100368.0,18.1928,18.2114,18.1742,18.1928,100368.0
2021-08-05 14:35:00,19.57,19.58,19.55,19.56,33697.0,18.1928,18.2021,18.1742,18.1835,33697.0
2021-08-05 14:40:00,19.55,19.57,19.52,19.54,148002.0,18.1742,18.1928,18.1463,18.1649,148002.0
2021-08-05 14:45:00,19.54,19.56,19.52,19.54,84878.0,18.1649,18.1835,18.1463,18.1649,84878.0
2021-08-05 14:50:00,19.54,19.54,19.5,19.5,47790.0,18.1649,18.1649,18.1277,18.1277,47790.0
2021-08-05 14:55:00,19.51,19.52,19.48,19.48,77901.0,18.137,18.1463,18.1091,18.1091,77901.0
2021-08-05 15:00:00,19.48,19.5,19.47,19.5,58377.0,18.1091,18.1277,18.0998,18.1277,58377.0
2021-08-05 15:05:00,19.5,19.55,19.5,19.53,99843.0,18.1277,18.1742,18.1277,18.1556,99843.0
2021-08-05 15:10:00,19.54,19.57,19.52,19.53,60741.0,18.1649,18.1928,18.1463,18.1556,60741.0
2021-08-05 15:15:00,19.52,19.54,19.5,19.52,75302.0,18.1463,18.1649,18.1277,18.1463,75302.0
2021-08-05 15:20:00,19.53,19.55,19.52,19.55,56303.0,18.1556,18.1742,18.1463,18.1742,56303.0
2021-08-05 15:25:00,19.55,19.55,19.51,19.52,147750.0,18.1742,18.1742,18.137,18.1463,147750.0
2021-08-05 15:30:00,19.52,19.53,19.47,19.53,97881.0,18.1463,18.1556,18.0998,18.1556,97881.0
2021-08-05 15:35:00,19.53,19.55,19.47,19.5,199931.0,18.1556,18.1742,18.0998,18.1277,199931.0
2021-08-05 15:40:00,19.5,19.52,19.46,19.46,149971.0,18.1277,18.1463,18.0905,18.0905,149971.0
2021-08-05 15:45:00,19.46,19.46,19.4,19.41,162277.0,18.0905,18.0905,18.0347,18.044,162277.0
2021-08-05 15:50:00,19.41,19.45,19.4,19.43,269594.0,18.044,18.0812,18.0347,18.0626,269594.0
2021-08-05 15:55:00,19.43,19.49,19.42,19.49,394502.0,18.0626,18.1184,18.0533,18.1184,394502.0
2021-08-06 09:30:00,19.73,20.0,19.73,19.91,342744.0,18.3415,18.5925,18.3415,18.5089,342744.0
2021-08-06 09:35:00,19.9,19.98,19.88,19.96,152049.0,18.4996,18.5739,18.481,18.5553,152049.0
2021-08-06 09:40:00,19.96,20.04,19.88,19.9,145234.0,18.5553,18.6297,18.481,18.4996,145234.0
2021-08-06 09:45:00,19.9,19.93,19.72,19.72,141581.0,18.4996,18.5274,18.3322,18.3322,141581.0
2021-08-06 09:50:00,19.71,19.72,19.59,19.65,99784.0,18.3229,18.3322,18.2114,18.2672,99784.0
2021-08-06 09:55:00,19.65,19.74,19.61,19.73,76769.0,18.2672,18.3508,18.23,18.3415,76769.0
2021-08-06 10:00:00,19.73,19.88,19.71,19.88,103070.0,18.3415,18.481,18.3229,18.481,103070.0
2021-08-06 10:05:00,19.87,19.88,19.72,19.72,97552.0,18.4717,18.481,18.3322,18.3322,97552.0
2021-08-06 10:10:00,19.73,19.86,19.72,19.86,93248.0,18.3415,18.4624,18.3322,18.4624,93248.0
2021-08-06 10:15:00,19.86,19.89,19.81,19.88,119716.0,18.4624,18.4903,18.4159,18.481,119716.0
2021-08-06 10:20:00,19.87,19.94,19.86,19.93,57946.0,18.4717,18.5367,18.4624,18.5274,57946.0
2021-08-06 10:25:00,19.94,19.95,19.86,19.89,106322.0,18.5367,18.546,18.4624,18.4903,106322.0
2021-08-06 10:30:00,19.88,19.9,19.81,19.88,71888.0,18.481,18.4996,18.4159,18.481,71888.0
2021-08-06 10:35:00,19.88,19.89,19.79,19.8,109264.0,18.481,18.4903,18.3973,18.4066,109264.0
2021-08-06 10:40:00,19.79,19.87,19.78,19.87,112096.0,18.3973,18.4717,18.388,18.4717,112096.0
2021-08-06 10:45:00,19.87,19.91,19.85,19.88,74927.0,18.4717,18.5089,18.4531,18.481,74927.0
2021-08-06 10:50:00,19.87,19.95,19.87,19.95,90906.0,18.4717,18.546,18.4717,18.546,90906.0
2021-08-06 10:55:00,19.95,19.98,19.9,19.98,99189.0,18.546,18.5739,18.4996,18.5739,99189.0
2021-08-06 11:00:00,19.97,20.04,19.97,20.02,94113.0,18.5646,18.6297,18.5646,18.6111,94113.0
2021-08-06 11:05:00,20.01,20.06,19.97,19.98,147935.0,18.6018,18.6483,18.5646,18.5739,147935.0
2021-08-06 11:10:00,19.99,20.02,19.96,19.98,55312.0,18.5832,18.6111,18.5553,18.5739,55312.0
2021-08-06 11:15:00,19.98,20.02,19.93,19.93,79260.0,18.5739,18.6111,18.5274,18.5274,79260.0
2021-08-06 11:20:00,19.93,20.11,19.92,20.11,176213.0,18.5274,18.6948,18.5182,18.6948,176213.0
2021-08-06 11:25:00,20.1,20.12,20.05,20.08,120884.0,18.6855,18.7041,18.639,18.6669,120884.0
2021-08-06 11:30:00,20.06,20.07,20.01,20.04,66404.0,18.6483,18.6576,18.6018,18.6297,66404.0
2021-08-06 11:35:00,20.04,20.05,19.99,20.01,80425.0,18.6297,18.639,18.5832,18.6018,80425.0
2021-08-06 11:40:00,20.0,20.06,19.99,20.05,80734.0,18.5925,18.6483,18.5832,18.639,80734.0
2021-08-06 11:45:00,20.05,20.07,20.03,20.04,67606.0,18.639,18.6576,18.6204,18.6297,67606.0
2021-08-06 11:50:00,20.04,20.08,20.02,20.07,32882.0,18.6297,18.6669,18.6111,18.6576,32882.0
2021-08-06 11:55:00,20.07,20.07,20.03,20.06,38955.0,18.6576,18.6576,18.6204,18.6483,38955.0
2021-08-06 12:00:00,20.07,20.08,20.03,20.08,46008.0,18.6576,18.6669,18.6204,18.6669,46008.0
2021-08-06 12:05:00,20.07,20.08,20.03,20.05,34823.0,18.6576,18.6669,18.6204,18.639,34823.0
2021-08-06 12:10:00,20.05,20.05,19.99,20.0,66308.0,18.639,18.639,18.5832,18.5925,66308.0
2021-08-06 12:15:00,20.0,20.04,19.98,20.02,63697.0,18.5925,18.6297,18.5739,18.6111,63697.0
2021-08-06 12:20:00,20.02,20.09,20.02,20.08,32859.0,18.6111,18.6762,18.6111,18.6669,32859.0
2021-08-06 12:25:00,20.08,20.08,20.04,20.05,45133.0,18.6669,18.6669,18.6297,18.639,45133.0
2021-08-06 12:30:00,20.05,20.05,19.97,20.0,66482.0,18.639,18.639,18.5646,18.5925,66482.0
2021-08-06 12:35:00,20.01,20.05,20.0,20.03,32184.0,18.6018,18.639,18.5925,18.6204,32184.0
2021-08-06 12:40:00,20.03,20.04,20.01,20.03,43422.0,18.6204,18.6297,18.6018,18.6204,43422.0
2021-08-06 12:45:00,20.04,20.07,20.0,20.07,33984.0,18.6297,18.6576,18.5925,18.6576,33984.0
2021-08-06 12:50:00,20.07,20.09,20.04,20.07,33124.0,18.6576,18.6762,18.6297,18.6576,33124.0
2021-08-06 12:55:00,20.07,20.08,20.06,20.07,19798.0,18.6576,18.6669,18.6483,18.6576,19798.0
2021-08-06 13:00:00,20.07,20.08,20.03,20.07,59248.0,18.6576,18.6669,18.6204,18.6576,59248.0
2021-08-06 13:05:00,20.07,20.08,20.03,20.04,31642.0,18.6576,18.6669,18.6204,18.6297,31642.0
2021-08-06 13:10:00,20.04,20.05,20.02,20.05,23146.0,18.6297,18.639,18.6111,18.639,23146.0
2021-08-06 13:15:00,20.05,20.07,20.02,20.04,46633.0,18.639,18.6576,18.6111,18.6297,46633.0
2021-08-06 13:20:00,20.04,20.07,20.03,20.07,17423.0,18.6297,18.6576,18.6204,18.6576,17423.0
2021-08-06 13:25:00,20.07,20.07,20.04,20.05,24272.0,18.6576,18.6576,18.6297,18.639,24272.0
2021-08-06 13:30:00,20.05,20.07,20.01,20.02,55784.0,18.639,18.6576,18.6018,18.6111,55784.0
2021-08-06 13:35:00,20.03,20.05,20.01,20.04,31779.0,18.6204,18.639,18.6018,18.6297,31779.0
2021-08-06 13:40:00,20.04,20.05,20.03,20.04,85014.0,18.6297,18.639,18.6204,18.6297,85014.0
2021-08-06 13:45:00,20.04,20.07,20.04,20.07,41510.0,18.6297,18.6576,18.6297,18.6576,41510.0
2021-08-06 13:50:00,20.07,20.07,20.04,20.04,42943.0,18.6576,18.6576,18.6297,18.6297,42943.0
2021-08-06 13:55:00,20.04,20.08,20.04,20.07,20187.0,18.6297,18.6669,18.6297,18.6576,20187.0
2021-08-06 14:00:00,20.06,20.06,20.01,20.02,24973.0,18.6483,18.6483,18.6018,18.6111,24973.0
2021-08-06 14:05:00,20.03,20.05,20.01,20.03,25571.0,18.6204,18.639,18.6018,18.6204,25571.0
2021-08-06 14:10:00,20.03,20.06,20.02,20.05,42005.0,18.6204,18.6483,18.6111,18.639,42005.0
2021-08-06 14:15:00,20.05,20.09,20.04,20.09,14862.0,18.639,18.6762,18.6297,18.6762,14862.0
2021-08-06 14:20:00,20.08,20.09,20.04,20.04,41066.0,18.6669,18.6762,18.6297,18.6297,41066.0
2021-08-06 14:25:00,20.05,20.06,20.0,20.03,33051.0,18.639,18.6483,18.5925,18.6204,33051.0
2021-08-06 14:30:00,20.03,20.03,19.98,20.0,52472.0,18.6204,18.6204,18.5739,18.5925,52472.0
2021-08-06 14:35:00,20.0,20.02,19.99,20.02,34980.0,18.5925,18.6111,18.5832,18.6111,34980.0
2021-08-06 14:40:00,20.02,20.03,20.0,20.01,25745.0,18.6111,18.6204,18.5925,18.6018,25745.0
2021-08-06 14:45:00,20.01,20.02,19.99,20.0,69126.0,18.6018,18.6111,18.5832,18.5925,69126.0
2021-08-06 14:50:00,20.0,20.03,19.99,20.03,43760.0,18.5925,18.6204,18.5832,18.6204,43760.0
2021-08-06 14:55:00,20.03,20.03,20.0,20.01,21609.0,18.6204,18.6204,18.5925,18.6018,21609.0
2021-08-06 15:00:00,20.01,20.02,19.97,20.0,50524.0,18.6018,18.6111,18.5646,18.5925,50524.0
2021-08-06 15:05:00,20.0,20.06,19.99,20.05,44099.0,18.5925,18.6483,18.5832,18.639,44099.0
2021-08-06 15:10:00,20.06,20.08,20.05,20.08,60385.0,18.6483,18.6669,18.639,18.6669,60385.0
2021-08-06 15:15:00,20.07,20.1,20.07,20.09,40044.0,18.6576,18.6855,18.6576,18.6762,40044.0
2021-08-06 15:20:00,20.09,20.09,20.07,20.08,44846.0,18.6762,18.6762,18.6576,18.6669,44846.0
2021-08-06 15:25:00,20.09,20.09,20.06,20.07,38643.0,18.6762,18.6762,18.6483,18.6576,38643.0
2021-08-06 15:30:00,20.07,20.08,20.03,20.05,75061.0,18.6576,18.6669,18.6204,18.639,75061.0
2021-08-06 15:35:00,20.05,20.06,20.01,20.04,114243.0,18.639,18.6483,18.6018,18.6297,114243.0
2021-08-06 15:40:00,20.04,20.05,20.01,20.01,89434.0,18.6297,18.639,18.6018,18.6018,89434.0
2021-08-06 15:45:00,20.02,20.02,20.0,20.02,133947.0,18.6111,18.6111,18.5925,18.6111,133947.0
2021-08-06 15:50:00,20.02,20.02,19.97,19.98,272561.0,18.6111,18.6111,18.5646,18.5739,272561.0
2021-08-06 15:55:00,19.98,20.02,19.97,20.01,463951.0,18.5739,18.6111,18.5646,18.6018,463951.0
2021-08-09 09:30:00,19.58,19.68,19.49,19.52,270665.0,18.2021,18.295,18.1184,18.1463,270665.0
2021-08-09 09:35:00,19.52,19.77,19.5,19.75,118715.0,18.1463,18.3787,18.1277,18.3601,118715.0
2021-08-09 09:40:00,19.75,19.76,19.62,19.71,78636.0,18.3601,18.3694,18.2393,18.3229,78636.0
2021-08-09 09:45:00,19.72,19.78,19.66,19.69,121752.0,18.3322,18.388,18.2765,18.3043,121752.0
2021-08-09 09:50:00,19.69,19.72,19.53,19.54,107302.0,18.3043,18.3322,18.1556,18.1649,107302.0
2021-08-09 09:55:00,19.54,19.7,19.53,19.65,361354.0,18.1649,18.3136,18.1556,18.2672,361354.0
2021-08-09 10:00:00,19.64,19.7,19.58,19.58,123150.0,18.2579,18.3136,18.2021,18.2021,123150.0
2021-08-09 10:05:00,19.59,19.64,19.45,19.48,185658.0,18.2114,18.2579,18.0812,18.1091,185658.0
2021-08-09 10:10:00,19.48,19.48,19.35,19.37,158096.0,18.1091,18.1091,17.9883,18.0069,158096.0
2021-08-09 10:15:00,19.36,19.38,19.29,19.3,170177.0,17.9976,18.0162,17.9325,17.9418,170177.0
2021-08-09 10:20:00,19.3,19.36,19.29,19.3,118928.0,17.9418,17.9976,17.9325,17.9418,118928.0
2021-08-09 10:25:00,19.3,19.34,19.28,19.32,292510.0,17.9418,17.979,17.9232,17.9604,292510.0
2021-08-09 10:30:00,19.31,19.4,19.25,19.39,284581.0,17.9511,18.0347,17.8953,18.0255,284581.0
2021-08-09 10:35:00,19.39,19.4,19.31,19.32,356573.0,18.0255,18.0347,17.9511,17.9604,356573.0
2021-08-09 10:40:00,19.32,19.48,19.3,19.45,219698.0,17.9604,18.1091,17.9418,18.0812,219698.0
2021-08-09 10:45:00,19.46,19.55,19.43,19.53,114601.0,18.0905,18.1742,18.0626,18.1556,114601.0
2021-08-09 10:50:00,19.54,19.58,19.45,19.45,223144.0,18.1649,18.2021,18.0812,18.0812,223144.0
2021-08-09 10:55:00,19.46,19.54,19.44,19.54,68168.0,18.0905,18.1649,18.0719,18.1649,68168.0
2021-08-09 11:00:00,19.54,19.6,19.52,19.55,230307.0,18.1649,18.2207,18.1463,18.1742,230307.0
2021-08-09 11:05:00,19.55,19.58,19.54,19.56,165355.0,18.1742,18.2021,18.1649,18.1835,165355.0
2021-08-09 11:10:00,19.57,19.66,19.56,19.66,68875.0,18.1928,18.2765,18.1835,18.2765,68875.0
2021-08-09 11:15:00,19.66,19.73,19.65,19.7,176537.0,18.2765,18.3415,18.2672,18.3136,176537.0
2021-08-09 11:20:00,19.7,19.76,19.68,19.75,77849.0,18.3136,18.3694,18.295,18.3601,77849.0
2021-08-09 11:25:00,19.75,19.76,19.71,19.71,64881.0,18.3601,18.3694,18.3229,18.3229,64881.0
2021-08-09 11:30:00,19.71,19.79,19.71,19.78,67102.0,18.3229,18.3973,18.3229,18.388,67102.0
2021-08-09 11:35:00,19.78,19.83,19.78,19.8,91844.0,18.388,18.4345,18.388,18.4066,91844.0
2021-08-09 11:40:00,19.8,19.84,19.8,19.82,45608.0,18.4066,18.4438,18.4066,18.4252,45608.0
2021-08-09 11:45:00,19.82,19.83,19.79,19.82,40084.0,18.4252,18.4345,18.3973,18.4252,40084.0
2021-08-09 11:50:00,19.82,19.83,19.79,19.82,38598.0,18.4252,18.4345,18.3973,18.4252,38598.0
2021-08-09 11:55:00,19.82,19.84,19.78,19.8,44901.0,18.4252,18.4438,18.388,18.4066,44901.0
2021-08-09 12:00:00,19.8,19.84,19.79,19.8,35647.0,18.4066,18.4438,18.3973,18.4066,35647.0
2021-08-09 12:05:00,19.79,19.84,19.79,19.8,48866.0,18.3973,18.4438,18.3973,18.4066,48866.0
2021-08-09 12:10:00,19.8,19.81,19.76,19.81,34581.0,18.4066,18.4159,18.3694,18.4159,34581.0
2021-08-09 12:15:00,19.81,19.83,19.8,19.82,20968.0,18.4159,18.4345,18.4066,18.4252,20968.0
2021-08-09 12:20:00,19.83,19.83,19.78,19.8,42166.0,18.4345,18.4345,18.388,18.4066,42166.0
2021-08-09 12:25:00,19.8,19.81,19.77,19.8,24456.0,18.4066,18.4159,18.3787,18.4066,24456.0
2021-08-09 12:30:00,19.8,19.81,19.74,19.75,42900.0,18.4066,18.4159,18.3508,18.3601,42900.0
2021-08-09 12:35:00,19.75,19.77,19.73,19.77,35174.0,18.3601,18.3787,18.3415,18.3787,35174.0
2021-08-09 12:40:00,19.76,19.79,19.75,19.77,25911.0,18.3694,18.3973,18.3601,18.3787,25911.0
2021-08-09 12:45:00,19.77,19.79,19.76,19.76,14607.0,18.3787,18.3973,18.3694,18.3694,14607.0
2021-08-09 12:50:00,19.77,19.78,19.75,19.76,27415.0,18.3787,18.388,18.3601,18.3694,27415.0
2021-08-09 12:55:00,19.75,19.76,19.74,19.75,21502.0,18.3601,18.3694,18.3508,18.3601,21502.0
2021-08-09 13:00:00,19.75,19.77,19.75,19.77,13741.0,18.3601,18.3787,18.3601,18.3787,13741.0
2021-08-09 13:05:00,19.77,19.78,19.76,19.78,30161.0,18.3787,18.388,18.3694,18.388,30161.0
2021-08-09 13:10:00,19.78,19.79,19.74,19.79,37985.0,18.388,18.3973,18.3508,18.3973,37985.0
2021-08-09 13:15:00,19.79,19.81,19.78,19.8,16039.0,18.3973,18.4159,18.388,18.4066,16039.0
2021-08-09 13:20:00,19.8,19.82,19.78,19.79,26275.0,18.4066,18.4252,18.388,18.3973,26275.0
2021-08-09 13:25:00,19.79,19.81,19.78,19.8,17306.0,18.3973,18.4159,18.388,18.4066,17306.0
2021-08-09 13:30:00,19.8,19.8,19.74,19.75,34314.0,18.4066,18.4066,18.3508,18.3601,34314.0
2021-08-09 13:35:00,19.75,19.75,19.71,19.71,12631.0,18.3601,18.3601,18.3229,18.3229,12631.0
2021-08-09 13:40:00,19.71,19.77,19.71,19.77,22684.0,18.3229,18.3787,18.3229,18.3787,22684.0
2021-08-09 13:45:00,19.76,19.76,19.74,19.75,18464.0,18.3694,18.3694,18.3508,18.3601,18464.0
2021-08-09 13:50:00,19.74,19.75,19.73,19.75,11686.0,18.3508,18.3601,18.3415,18.3601,11686.0
2021-08-09 13:55:00,19.75,19.75,19.72,19.73,9773.0,18.3601,18.3601,18.3322,18.3415,9773.0
2021-08-09 14:00:00,19.73,19.74,19.71,19.72,21185.0,18.3415,18.3508,18.3229,18.3322,21185.0
2021-08-09 14:05:00,19.71,19.73,19.71,19.72,29006.0,18.3229,18.3415,18.3229,18.3322,29006.0
2021-08-09 14:10:00,19.72,19.74,19.71,19.73,36026.0,18.3322,18.3508,18.3229,18.3415,36026.0
2021-08-09 14:15:00,19.73,19.76,19.71,19.76,45616.0,18.3415,18.3694,18.3229,18.3694,45616.0
2021-08-09 14:20:00,19.75,19.75,19.72,19.75,22783.0,18.3601,18.3601,18.3322,18.3601,22783.0
2021-08-09 14:25:00,19.75,19.77,19.73,19.76,37990.0,18.3601,18.3787,18.3415,18.3694,37990.0
2021-08-09 14:30:00,19.76,19.8,19.76,19.78,21169.0,18.3694,18.4066,18.3694,18.388,21169.0
2021-08-09 14:35:00,19.78,19.8,19.77,19.79,35960.0,18.388,18.4066,18.3787,18.3973,35960.0
2021-08-09 14:40:00,19.79,19.79,19.76,19.77,33713.0,18.3973,18.3973,18.3694,18.3787,33713.0
2021-08-09 14:45:00,19.77,19.79,19.76,19.78,22349.0,18.3787,18.3973,18.3694,18.388,22349.0
2021-08-09 14:50:00,19.78,19.78,19.74,19.76,28021.0,18.388,18.388,18.3508,18.3694,28021.0
2021-08-09 14:55:00,19.76,19.78,19.75,19.78,33250.0,18.3694,18.388,18.3601,18.388,33250.0
2021-08-09 15:00:00,19.78,19.78,19.76,19.76,14164.0,18.388,18.388,18.3694,18.3694,14164.0
2021-08-09 15:05:00,19.76,19.76,19.74,19.76,29902.0,18.3694,18.3694,18.3508,18.3694,29902.0
2021-08-09 15:10:00,19.76,19.78,19.75,19.78,23190.0,18.3694,18.388,18.3601,18.388,23190.0
2021-08-09 15:15:00,19.78,19.79,19.77,19.79,20593.0,18.388,18.3973,18.3787,18.3973,20593.0
2021-08-09 15:20:00,19.79,19.79,19.76,19.77,36456.0,18.3973,18.3973,18.3694,18.3787,36456.0
2021-08-09 15:25:00,19.76,19.76,19.69,19.69,63259.0,18.3694,18.3694,18.3043,18.3043,63259.0
2021-08-09 15:30:00,19.7,19.71,19.69,19.7,49838.0,18.3136,18.3229,18.3043,18.3136,49838.0
2021-08-09 15:35:00,19.7,19.73,19.69,19.73,72838.0,18.3136,18.3415,18.3043,18.3415,72838.0
2021-08-09 15:40:00,19.73,19.73,19.69,19.71,73230.0,18.3415,18.3415,18.3043,18.3229,73230.0
2021-08-09 15:45:00,19.71,19.72,19.69,19.71,79592.0,18.3229,18.3322,18.3043,18.3229,79592.0
2021-08-09 15:50:00,19.72,19.74,19.71,19.71,141897.0,18.3322,18.3508,18.3229,18.3229,141897.0
2021-08-09 15:55:00,19.71,19.72,19.67,19.69,308386.0,18.3229,18.3322,18.2857,18.3043,308386.0
2021-08-10 09:30:00,19.81,19.96,19.73,19.88,178758.0,18.4159,18.5553,18.3415,18.481,178758.0
2021-08-10 09:35:00,19.87,19.93,19.83,19.9,84781.0,18.4717,18.5274,18.4345,18.4996,84781.0
2021-08-10 09:40:00,19.91,19.94,19.85,19.86,88268.0,18.5089,18.5367,18.4531,18.4624,88268.0
2021-08-10 09:45:00,19.85,19.85,19.75,19.79,87288.0,18.4531,18.4531,18.3601,18.3973,87288.0
2021-08-10 09:50:00,19.78,19.87,19.77,19.85,88326.0,18.388,18.4717,18.3787,18.4531,88326.0
2021-08-10 09:55:00,19.85,19.88,19.78,19.82,167752.0,18.4531,18.481,18.388,18.4252,167752.0
2021-08-10 10:00:00,19.82,19.93,19.74,19.9,159962.0,18.4252,18.5274,18.3508,18.4996,159962.0
2021-08-10 10:05:00,19.89,19.96,19.87,19.96,85260.0,18.4903,18.5553,18.4717,18.5553,85260.0
2021-08-10 10:10:00,19.96,19.99,19.91,19.92,157066.0,18.5553,18.5832,18.5089,18.5182,157066.0
2021-08-10 10:15:00,19.93,19.94,19.82,19.84,91354.0,18.5274,18.5367,18.4252,18.4438,91354.0
2021-08-10 10:20:00,19.83,19.86,19.79,19.82,87980.0,18.4345,18.4624,18.3973,18.4252,87980.0
2021-08-10 10:25:00,19.82,19.91,19.81,19.89,116694.0,18.4252,18.5089,18.4159,18.4903,116694.0
2021-08-10 10:30:00,19.91,19.97,19.86,19.96,182757.0,18.5089,18.5646,18.4624,18.5553,182757.0
2021-08-10 10:35:00,19.96,19.99,19.93,19.96,92706.0,18.5553,18.5832,18.5274,18.5553,92706.0
2021-08-10 10:40:00,19.96,20.03,19.86,19.88,145503.0,18.5553,18.6204,18.4624,18.481,145503.0
2021-08-10 10:45:00,19.88,19.93,19.85,19.93,101477.0,18.481,18.5274,18.4531,18.5274,101477.0
2021-08-10 10:50:00,19.93,19.98,19.9,19.91,166718.0,18.5274,18.5739,18.4996,18.5089,166718.0
2021-08-10 10:55:00,19.92,19.97,19.91,19.94,104886.0,18.5182,18.5646,18.5089,18.5367,104886.0
2021-08-10 11:00:00,19.94,20.02,19.93,19.96,154861.0,18.5367,18.6111,18.5274,18.5553,154861.0
2021-08-10 11:05:00,19.97,19.98,19.93,19.97,107298.0,18.5646,18.5739,18.5274,18.5646,107298.0
2021-08-10 11:10:00,19.98,20.01,19.93,20.01,129044.0,18.5739,18.6018,18.5274,18.6018,129044.0
2021-08-10 11:15:00,20.01,20.02,19.96,19.98,101469.0,18.6018,18.6111,18.5553,18.5739,101469.0
2021-08-10 11:20:00,19.99,20.12,19.96,20.12,171884.0,18.5832,18.7041,18.5553,18.7041,171884.0
2021-08-10 11:25:00,20.12,20.16,20.11,20.14,102273.0,18.7041,18.7413,18.6948,18.7227,102273.0
2021-08-10 11:30:00,20.14,20.16,20.08,20.09,137505.0,18.7227,18.7413,18.6669,18.6762,137505.0
2021-08-10 11:35:00,20.09,20.11,20.05,20.09,56204.0,18.6762,18.6948,18.639,18.6762,56204.0
2021-08-10 11:40:00,20.09,20.14,20.07,20.13,79512.0,18.6762,18.7227,18.6576,18.7134,79512.0
2021-08-10 11:45:00,20.13,20.13,20.08,20.1,36370.0,18.7134,18.7134,18.6669,18.6855,36370.0
2021-08-10 11:50:00,20.1,20.12,20.07,20.1,52223.0,18.6855,18.7041,18.6576,18.6855,52223.0
2021-08-10 11:55:00,20.09,20.14,20.09,20.14,38237.0,18.6762,18.7227,18.6762,18.7227,38237.0
2021-08-10 12:00:00,20.14,20.16,20.12,20.15,47389.0,18.7227,18.7413,18.7041,18.732,47389.0
2021-08-10 12:05:00,20.14,20.18,20.13,20.17,59002.0,18.7227,18.7599,18.7134,18.7506,59002.0
2021-08-10 12:10:00,20.17,20.21,20.16,20.19,57689.0,18.7506,18.7877,18.7413,18.7692,57689.0
2021-08-10 12:15:00,20.19,20.21,20.17,20.19,50676.0,18.7692,18.7877,18.7506,18.7692,50676.0
2021-08-10 12:20:00,20.19,20.21,20.18,20.21,36030.0,18.7692,18.7877,18.7599,18.7877,36030.0
2021-08-10 12:25:00,20.21,20.22,20.16,20.18,69698.0,18.7877,18.797,18.7413,18.7599,69698.0
2021-08-10 12:30:00,20.18,20.22,20.18,20.21,53477.0,18.7599,18.797,18.7599,18.7877,53477.0
2021-08-10 12:35:00,20.2,20.2,20.16,20.19,23870.0,18.7784,18.7784,18.7413,18.7692,23870.0
2021-08-10 12:40:00,20.18,20.2,20.17,20.19,50308.0,18.7599,18.7784,18.7506,18.7692,50308.0
2021-08-10 12:45:00,20.19,20.19,20.14,20.17,49857.0,18.7692,18.7692,18.7227,18.7506,49857.0
2021-08-10 12:50:00,20.17,20.19,20.14,20.18,37207.0,18.7506,18.7692,18.7227,18.7599,37207.0
2021-08-10 12:55:00,20.18,20.21,20.16,20.18,55506.0,18.7599,18.7877,18.7413,18.7599,55506.0
2021-08-10 13:00:00,20.19,20.22,20.17,20.21,37522.0,18.7692,18.797,18.7506,18.7877,37522.0
2021-08-10 13:05:00,20.21,20.22,20.19,20.2,61634.0,18.7877,18.797,18.7692,18.7784,61634.0
2021-08-10 13:10:00,20.19,20.27,20.19,20.26,67619.0,18.7692,18.8435,18.7692,18.8342,67619.0
2021-08-10 13:15:00,20.26,20.31,20.25,20.3,69330.0,18.8342,18.8807,18.8249,18.8714,69330.0
2021-08-10 13:20:00,20.3,20.35,20.29,20.34,100732.0,18.8714,18.9179,18.8621,18.9086,100732.0
2021-08-10 13:25:00,20.34,20.36,20.32,20.32,38830.0,18.9086,18.9272,18.89,18.89,38830.0
2021-08-10 13:30:00,20.32,20.33,20.27,20.28,23855.0,18.89,18.8993,18.8435,18.8528,23855.0
2021-08-10 13:35:00,20.29,20.32,20.25,20.27,48123.0,18.8621,18.89,18.8249,18.8435,48123.0
2021-08-10 13:40:00,20.27,20.31,20.27,20.29,40386.0,18.8435,18.8807,18.8435,18.8621,40386.0
2021-08-10 13:45:00,20.29,20.31,20.24,20.24,30520.0,18.8621,18.8807,18.8156,18.8156,30520.0
2021-08-10 13:50:00,20.25,20.29,20.24,20.28,79233.0,18.8249,18.8621,18.8156,18.8528,79233.0
2021-08-10 13:55:00,20.28,20.28,20.24,20.25,24677.0,18.8528,18.8528,18.8156,18.8249,24677.0
2021-08-10 14:00:00,20.25,20.27,20.23,20.26,52552.0,18.8249,18.8435,18.8063,18.8342,52552.0
2021-08-10 14:05:00,20.26,20.28,20.24,20.27,31088.0,18.8342,18.8528,18.8156,18.8435,31088.0
2021-08-10 14:10:00,20.26,20.28,20.25,20.27,43531.0,18.8342,18.8528,18.8249,18.8435,43531.0
2021-08-10 14:15:00,20.27,20.28,20.25,20.27,34530.0,18.8435,18.8528,18.8249,18.8435,34530.0
2021-08-10 14:20:00,20.27,20.27,20.25,20.26,22891.0,18.8435,18.8435,18.8249,18.8342,22891.0
2021-08-10 14:25:00,20.26,20.29,20.25,20.26,33003.0,18.8342,18.8621,18.8249,18.8342,33003.0
2021-08-10 14:30:00,20.26,20.27,20.25,20.27,14429.0,18.8342,18.8435,18.8249,18.8435,14429.0
2021-08-10 14:35:00,20.27,20.3,20.25,20.26,28692.0,18.8435,18.8714,18.8249,18.8342,28692.0
2021-08-10 14:40:00,20.26,20.28,20.25,20.28,18219.0,18.8342,18.8528,18.8249,18.8528,18219.0
2021-08-10 14:45:00,20.27,20.28,20.25,20.26,17928.0,18.8435,18.8528,18.8249,18.8342,17928.0
2021-08-10 14:50:00,20.27,20.28,20.25,20.27,18794.0,18.8435,18.8528,18.8249,18.8435,18794.0
2021-08-10 14:55:00,20.27,20.27,20.24,20.24,18445.0,18.8435,18.8435,18.8156,18.8156,18445.0
2021-08-10 15:00:00,20.24,20.26,20.21,20.25,46608.0,18.8156,18.8342,18.7877,18.8249,46608.0
2021-08-10 15:05:00,20.25,20.29,20.25,20.28,32183.0,18.8249,18.8621,18.8249,18.8528,32183.0
2021-08-10 15:10:00,20.28,20.31,20.28,20.3,38843.0,18.8528,18.8807,18.8528,18.8714,38843.0
2021-08-10 15:15:00,20.3,20.31,20.28,20.29,33399.0,18.8714,18.8807,18.8528,18.8621,33399.0
2021-08-10 15:20:00,20.29,20.29,20.25,20.26,29481.0,18.8621,18.8621,18.8249,18.8342,29481.0
2021-08-10 15:25:00,20.26,20.26,20.25,20.26,13640.0,18.8342,18.8342,18.8249,18.8342,13640.0
2021-08-10 15:30:00,20.26,20.27,20.22,20.26,49542.0,18.8342,18.8435,18.797,18.8342,49542.0
2021-08-10 15:35:00,20.27,20.27,20.22,20.23,32424.0,18.8435,18.8435,18.797,18.8063,32424.0
2021-08-10 15:40:00,20.22,20.24,20.2,20.22,79983.0,18.797,18.8156,18.7784,18.797,79983.0
2021-08-10 15:45:00,20.22,20.24,20.21,20.21,77328.0,18.797,18.8156,18.7877,18.7877,77328.0
2021-08-10 15:50:00,20.21,20.22,20.18,20.18,179340.0,18.7877,18.797,18.7599,18.7599,179340.0
2021-08-10 15:55:00,20.19,20.21,20.17,20.21,310981.0,18.7692,18.7877,18.7506,18.7877,310981.0
2021-08-11 09:30:00,20.05,20.21,19.86,19.87,251572.0,18.639,18.7877,18.4624,18.4717,251572.0
2021-08-11 09:35:00,19.89,20.07,19.85,20.03,141698.0,18.4903,18.6576,18.4531,18.6204,141698.0
2021-08-11 09:40:00,20.04,20.16,19.96,20.16,58940.0,18.6297,18.7413,18.5553,18.7413,58940.0
2021-08-11 09:45:00,20.16,20.25,20.15,20.25,89162.0,18.7413,18.8249,18.732,18.8249,89162.0
2021-08-11 09:50:00,20.25,20.26,20.13,20.14,62541.0,18.8249,18.8342,18.7134,18.7227,62541.0
2021-08-11 09:55:00,20.14,20.15,20.04,20.09,77030.0,18.7227,18.732,18.6297,18.6762,77030.0
2021-08-11 10:00:00,20.08,20.08,19.99,20.0,85848.0,18.6669,18.6669,18.5832,18.5925,85848.0
2021-08-11 10:05:00,20.0,20.13,19.99,20.06,95385.0,18.5925,18.7134,18.5832,18.6483,95385.0
2021-08-11 10:10:00,20.05,20.24,20.04,20.23,111630.0,18.639,18.8156,18.6297,18.8063,111630.0
2021-08-11 10:15:00,20.23,20.28,20.19,20.27,81142.0,18.8063,18.8528,18.7692,18.8435,81142.0
2021-08-11 10:20:00,20.27,20.32,20.27,20.29,78279.0,18.8435,18.89,18.8435,18.8621,78279.0
2021-08-11 10:25:00,20.29,20.32,20.26,20.28,122649.0,18.8621,18.89,18.8342,18.8528,122649.0
2021-08-11 10:30:00,20.27,20.28,20.19,20.2,51610.0,18.8435,18.8528,18.7692,18.7784,51610.0
2021-08-11 10:35:00,20.19,20.22,20.16,20.2,47900.0,18.7692,18.797,18.7413,18.7784,47900.0
2021-08-11 10:40:00,20.21,20.25,20.16,20.21,49328.0,18.7877,18.8249,18.7413,18.7877,49328.0
2021-08-11 10:45:00,20.21,20.23,20.18,20.23,49494.0,18.7877,18.8063,18.7599,18.8063,49494.0
2021-08-11 10:50:00,20.23,20.24,20.16,20.23,58349.0,18.8063,18.8156,18.7413,18.8063,58349.0
2021-08-11 10:55:00,20.23,20.24,20.18,20.2,30356.0,18.8063,18.8156,18.7599,18.7784,30356.0
2021-08-11 11:00:00,20.21,20.21,20.17,20.19,34614.0,18.7877,18.7877,18.7506,18.7692,34614.0
2021-08-11 11:05:00,20.19,20.2,20.09,20.09,39562.0,18.7692,18.7784,18.6762,18.6762,39562.0
2021-08-11 11:10:00,20.09,20.14,20.09,20.12,34990.0,18.6762,18.7227,18.6762,18.7041,34990.0
2021-08-11 11:15:00,20.12,20.12,20.07,20.1,26069.0,18.7041,18.7041,18.6576,18.6855,26069.0
2021-08-11 11:20:00,20.1,20.17,20.08,20.15,67395.0,18.6855,18.7506,18.6669,18.732,67395.0
2021-08-11 11:25:00,20.15,20.15,20.11,20.13,30023.0,18.732,18.732,18.6948,18.7134,30023.0
2021-08-11 11:30:00,20.12,20.15,20.09,20.14,30333.0,18.7041,18.732,18.6762,18.7227,30333.0
2021-08-11 11:35:00,20.14,20.17,20.11,20.11,50405.0,18.7227,18.7506,18.6948,18.6948,50405.0
2021-08-11 11:40:00,20.12,20.14,20.1,20.11,40930.0,18.7041,18.7227,18.6855,18.6948,40930.0
2021-08-11 11:45:00,20.1,20.13,20.1,20.13,9722.0,18.6855,18.7134,18.6855,18.7134,9722.0
2021-08-11 11:50:00,20.12,20.14,20.11,20.14,32934.0,18.7041,18.7227,18.6948,18.7227,32934.0
2021-08-11 11:55:00,20.15,20.19,20.14,20.18,33044.0,18.732,18.7692,18.7227,18.7599,33044.0
2021-08-11 12:00:00,20.19,20.23,20.18,20.23,41778.0,18.7692,18.8063,18.7599,18.8063,41778.0
2021-08-11 12:05:00,20.23,20.28,20.22,20.27,84308.0,18.8063,18.8528,18.797,18.8435,84308.0
2021-08-11 12:10:00,20.28,20.3,20.26,20.29,24887.0,18.8528,18.8714,18.8342,18.8621,24887.0
2021-08-11 12:15:00,20.29,20.34,20.28,20.34,52309.0,18.8621,18.9086,18.8528,18.9086,52309.0
2021-08-11 12:20:00,20.34,20.38,20.33,20.36,32343.0,18.9086,18.9458,18.8993,18.9272,32343.0
2021-08-11 12:25:00,20.36,20.37,20.34,20.36,21102.0,18.9272,18.9365,18.9086,18.9272,21102.0
2021-08-11 12:30:00,20.35,20.4,20.35,20.38,49293.0,18.9179,18.9644,18.9179,18.9458,49293.0
2021-08-11 12:35:00,20.38,20.42,20.38,20.42,38435.0,18.9458,18.983,18.9458,18.983,38435.0
2021-08-11 12:40:00,20.42,20.51,20.41,20.51,68646.0,18.983,19.0666,18.9737,19.0666,68646.0
2021-08-11 12:45:00,20.51,20.52,20.48,20.51,57584.0,19.0666,19.0759,19.0387,19.0666,57584.0
2021-08-11 12:50:00,20.5,20.6,20.5,20.6,71270.0,19.0573,19.1503,19.0573,19.1503,71270.0
2021-08-11 12:55:00,20.6,20.61,20.57,20.58,85504.0,19.1503,19.1596,19.1224,19.1317,85504.0
2021-08-11 13:00:00,20.59,20.6,20.5,20.55,72858.0,19.141,19.1503,19.0573,19.1038,72858.0
2021-08-11 13:05:00,20.55,20.57,20.53,20.53,47746.0,19.1038,19.1224,19.0852,19.0852,47746.0
2021-08-11 13:10:00,20.54,20.57,20.52,20.55,13468.0,19.0945,19.1224,19.0759,19.1038,13468.0
2021-08-11 13:15:00,20.55,20.58,20.55,20.57,41261.0,19.1038,19.1317,19.1038,19.1224,41261.0
2021-08-11 13:20:00,20.58,20.59,20.51,20.52,39327.0,19.1317,19.141,19.0666,19.0759,39327.0
2021-08-11 13:25:00,20.52,20.56,20.51,20.55,39189.0,19.0759,19.1131,19.0666,19.1038,39189.0
2021-08-11 13:30:00,20.55,20.57,20.51,20.52,28394.0,19.1038,19.1224,19.0666,19.0759,28394.0
2021-08-11 13:35:00,20.52,20.57,20.51,20.56,50093.0,19.0759,19.1224,19.0666,19.1131,50093.0
2021-08-11 13:40:00,20.56,20.6,20.55,20.59,59320.0,19.1131,19.1503,19.1038,19.141,59320.0
2021-08-11 13:45:00,20.59,20.64,20.58,20.61,67310.0,19.141,19.1875,19.1317,19.1596,67310.0
2021-08-11 13:50:00,20.61,20.62,20.59,20.6,51535.0,19.1596,19.1689,19.141,19.1503,51535.0
2021-08-11 13:55:00,20.61,20.62,20.58,20.59,37215.0,19.1596,19.1689,19.1317,19.141,37215.0
2021-08-11 14:00:00,20.59,20.6,20.56,20.57,32051.0,19.141,19.1503,19.1131,19.1224,32051.0
2021-08-11 14:05:00,20.58,20.61,20.57,20.61,110190.0,19.1317,19.1596,19.1224,19.1596,110190.0
2021-08-11 14:10:00,20.61,20.63,20.6,20.61,25435.0,19.1596,19.1782,19.1503,19.1596,25435.0
2021-08-11 14:15:00,20.61,20.63,20.58,20.58,57135.0,19.1596,19.1782,19.1317,19.1317,57135.0
2021-08-11 14:20:00,20.57,20.59,20.55,20.55,61672.0,19.1224,19.141,19.1038,19.1038,61672.0
2021-08-11 14:25:00,20.55,20.57,20.53,20.56,25952.0,19.1038,19.1224,19.0852,19.1131,25952.0
2021-08-11 14:30:00,20.57,20.58,20.55,20.58,15671.0,19.1224,19.1317,19.1038,19.1317,15671.0
2021-08-11 14:35:00,20.57,20.59,20.54,20.56,35842.0,19.1224,19.141,19.0945,19.1131,35842.0
2021-08-11 14:40:00,20.56,20.59,20.53,20.58,22660.0,19.1131,19.141,19.0852,19.1317,22660.0
2021-08-11 14:45:00,20.58,20.6,20.58,20.59,54891.0,19.1317,19.1503,19.1317,19.141,54891.0
2021-08-11 14:50:00,20.59,20.61,20.57,20.61,64431.0,19.141,19.1596,19.1224,19.1596,64431.0
2021-08-11 14:55:00,20.61,20.62,20.59,20.62,50386.0,19.1596,19.1689,19.141,19.1689,50386.0
2021-08-11 15:00:00,20.61,20.62,20.59,20.62,23877.0,19.1596,19.1689,19.141,19.1689,23877.0
2021-08-11 15:05:00,20.62,20.65,20.6,20.65,35491.0,19.1689,19.1968,19.1503,19.1968,35491.0
2021-08-11 15:10:00,20.64,20.66,20.63,20.65,35544.0,19.1875,19.2061,19.1782,19.1968,35544.0
2021-08-11 15:15:00,20.66,20.7,20.65,20.69,68158.0,19.2061,19.2433,19.1968,19.234,68158.0
2021-08-11 15:20:00,20.7,20.7,20.63,20.63,46471.0,19.2433,19.2433,19.1782,19.1782,46471.0
2021-08-11 15:25:00,20.64,20.65,20.62,20.64,29340.0,19.1875,19.1968,19.1689,19.1875,29340.0
2021-08-11 15:30:00,20.64,20.65,20.56,20.58,54044.0,19.1875,19.1968,19.1131,19.1317,54044.0
2021-08-11 15:35:00,20.58,20.63,20.57,20.62,92138.0,19.1317,19.1782,19.1224,19.1689,92138.0
2021-08-11 15:40:00,20.62,20.64,20.61,20.63,64042.0,19.1689,19.1875,19.1596,19.1782,64042.0
2021-08-11 15:45:00,20.63,20.65,20.61,20.62,82999.0,19.1782,19.1968,19.1596,19.1689,82999.0
2021-08-11 15:50:00,20.61,20.63,20.59,20.59,137410.0,19.1596,19.1782,19.141,19.141,137410.0
2021-08-11 15:55:00,20.59,20.64,20.58,20.63,416588.0,19.141,19.1875,19.1317,19.1782,416588.0
2021-08-12 09:30:00,20.65,20.77,20.58,20.74,197765.0,19.1968,19.3083,19.1317,19.2804,197765.0
2021-08-12 09:35:00,20.76,20.78,20.59,20.59,100089.0,19.299,19.3176,19.141,19.141,100089.0
2021-08-12 09:40:00,20.6,20.69,20.56,20.57,86126.0,19.1503,19.234,19.1131,19.1224,86126.0
2021-08-12 09:45:00,20.56,20.59,20.47,20.49,81157.0,19.1131,19.141,19.0294,19.048,81157.0
2021-08-12 09:50:00,20.5,20.51,20.38,20.39,66580.0,19.0573,19.0666,18.9458,18.9551,66580.0
2021-08-12 09:55:00,20.39,20.48,20.38,20.48,39748.0,18.9551,19.0387,18.9458,19.0387,39748.0
2021-08-12 10:00:00,20.48,20.53,20.42,20.5,37268.0,19.0387,19.0852,18.983,19.0573,37268.0
2021-08-12 10:05:00,20.51,20.51,20.38,20.39,47710.0,19.0666,19.0666,18.9458,18.9551,47710.0
2021-08-12 10:10:00,20.42,20.42,20.32,20.32,98985.0,18.983,18.983,18.89,18.89,98985.0
2021-08-12 10:15:00,20.33,20.36,20.27,20.28,87551.0,18.8993,18.9272,18.8435,18.8528,87551.0
2021-08-12 10:20:00,20.29,20.29,20.23,20.25,61068.0,18.8621,18.8621,18.8063,18.8249,61068.0
2021-08-12 10:25:00,20.26,20.32,20.23,20.28,80210.0,18.8342,18.89,18.8063,18.8528,80210.0
2021-08-12 10:30:00,20.27,20.28,20.19,20.2,52752.0,18.8435,18.8528,18.7692,18.7784,52752.0
2021-08-12 10:35:00,20.2,20.2,20.14,20.16,49665.0,18.7784,18.7784,18.7227,18.7413,49665.0
2021-08-12 10:40:00,20.16,20.21,20.13,20.21,63294.0,18.7413,18.7877,18.7134,18.7877,63294.0
2021-08-12 10:45:00,20.2,20.25,20.19,20.23,38658.0,18.7784,18.8249,18.7692,18.8063,38658.0
2021-08-12 10:50:00,20.22,20.25,20.17,20.2,43159.0,18.797,18.8249,18.7506,18.7784,43159.0
2021-08-12 10:55:00,20.19,20.22,20.17,20.18,56715.0,18.7692,18.797,18.7506,18.7599,56715.0
2021-08-12 11:00:00,20.17,20.18,20.13,20.18,44038.0,18.7506,18.7599,18.7134,18.7599,44038.0
2021-08-12 11:05:00,20.17,20.17,20.06,20.07,68868.0,18.7506,18.7506,18.6483,18.6576,68868.0
2021-08-12 11:10:00,20.07,20.09,20.02,20.08,108805.0,18.6576,18.6762,18.6111,18.6669,108805.0
2021-08-12 11:15:00,20.07,20.14,20.07,20.13,37777.0,18.6576,18.7227,18.6576,18.7134,37777.0
2021-08-12 11:20:00,20.13,20.17,20.09,20.16,27961.0,18.7134,18.7506,18.6762,18.7413,27961.0
2021-08-12 11:25:00,20.16,20.2,20.13,20.17,95188.0,18.7413,18.7784,18.7134,18.7506,95188.0
2021-08-12 11:30:00,20.18,20.18,20.1,20.11,41033.0,18.7599,18.7599,18.6855,18.6948,41033.0
2021-08-12 11:35:00,20.11,20.14,20.1,20.13,37304.0,18.6948,18.7227,18.6855,18.7134,37304.0
2021-08-12 11:40:00,20.12,20.12,20.09,20.12,48363.0,18.7041,18.7041,18.6762,18.7041,48363.0
2021-08-12 11:45:00,20.11,20.12,20.06,20.09,43997.0,18.6948,18.7041,18.6483,18.6762,43997.0
2021-08-12 11:50:00,20.09,20.12,20.08,20.11,116211.0,18.6762,18.7041,18.6669,18.6948,116211.0
2021-08-12 11:55:00,20.11,20.18,20.1,20.16,136348.0,18.6948,18.7599,18.6855,18.7413,136348.0
2021-08-12 12:00:00,20.17,20.22,20.16,20.21,155545.0,18.7506,18.797,18.7413,18.7877,155545.0
2021-08-12 12:05:00,20.21,20.24,20.2,20.23,55222.0,18.7877,18.8156,18.7784,18.8063,55222.0
2021-08-12 12:10:00,20.23,20.23,20.18,20.23,46927.0,18.8063,18.8063,18.7599,18.8063,46927.0
2021-08-12 12:15:00,20.23,20.26,20.21,20.25,54445.0,18.8063,18.8342,18.7877,18.8249,54445.0
2021-08-12 12:20:00,20.25,20.26,20.19,20.23,42519.0,18.8249,18.8342,18.7692,18.8063,42519.0
2021-08-12 12:25:00,20.24,20.27,20.23,20.23,21176.0,18.8156,18.8435,18.8063,18.8063,21176.0
2021-08-12 12:30:00,20.23,20.29,20.21,20.29,111741.0,18.8063,18.8621,18.7877,18.8621,111741.0
2021-08-12 12:35:00,20.29,20.32,20.28,20.32,261773.0,18.8621,18.89,18.8528,18.89,261773.0
2021-08-12 12:40:00,20.31,20.32,20.27,20.28,58180.0,18.8807,18.89,18.8435,18.8528,58180.0
2021-08-12 12:45:00,20.28,20.3,20.24,20.26,92440.0,18.8528,18.8714,18.8156,18.8342,92440.0
2021-08-12 12:50:00,20.26,20.27,20.23,20.23,105668.0,18.8342,18.8435,18.8063,18.8063,105668.0
2021-08-12 12:55:00,20.23,20.29,20.22,20.28,56753.0,18.8063,18.8621,18.797,18.8528,56753.0
2021-08-12 13:00:00,20.27,20.28,20.23,20.26,59598.0,18.8435,18.8528,18.8063,18.8342,59598.0
2021-08-12 13:05:00,20.26,20.26,20.22,20.23,24348.0,18.8342,18.8342,18.797,18.8063,24348.0
2021-08-12 13:10:00,20.23,20.24,20.21,20.21,45187.0,18.8063,18.8156,18.7877,18.7877,45187.0
2021-08-12 13:15:00,20.22,20.24,20.2,20.21,18262.0,18.797,18.8156,18.7784,18.7877,18262.0
2021-08-12 13:20:00,20.21,20.21,20.16,20.18,54258.0,18.7877,18.7877,18.7413,18.7599,54258.0
2021-08-12 13:25:00,20.17,20.2,20.17,20.19,26774.0,18.7506,18.7784,18.7506,18.7692,26774.0
2021-08-12 13:30:00,20.2,20.2,20.16,20.18,27389.0,18.7784,18.7784,18.7413,18.7599,27389.0
2021-08-12 13:35:00,20.18,20.21,20.17,20.2,36118.0,18.7599,18.7877,18.7506,18.7784,36118.0
2021-08-12 13:40:00,20.2,20.27,20.19,20.27,53038.0,18.7784,18.8435,18.7692,18.8435,53038.0
2021-08-12 13:45:00,20.27,20.28,20.24,20.27,37505.0,18.8435,18.8528,18.8156,18.8435,37505.0
2021-08-12 13:50:00,20.27,20.28,20.27,20.28,17517.0,18.8435,18.8528,18.8435,18.8528,17517.0
2021-08-12 13:55:00,20.28,20.29,20.26,20.28,399248.0,18.8528,18.8621,18.8342,18.8528,399248.0
2021-08-12 14:00:00,20.28,20.29,20.22,20.23,12744.0,18.8528,18.8621,18.797,18.8063,12744.0
2021-08-12 14:05:00,20.23,20.25,20.23,20.25,16696.0,18.8063,18.8249,18.8063,18.8249,16696.0
2021-08-12 14:10:00,20.25,20.28,20.24,20.25,89168.0,18.8249,18.8528,18.8156,18.8249,89168.0
2021-08-12 14:15:00,20.25,20.26,20.23,20.23,67932.0,18.8249,18.8342,18.8063,18.8063,67932.0
2021-08-12 14:20:00,20.23,20.31,20.22,20.3,29952.0,18.8063,18.8807,18.797,18.8714,29952.0
2021-08-12 14:25:00,20.3,20.3,20.25,20.26,20410.0,18.8714,18.8714,18.8249,18.8342,20410.0
2021-08-12 14:30:00,20.25,20.26,20.23,20.23,13521.0,18.8249,18.8342,18.8063,18.8063,13521.0
2021-08-12 14:35:00,20.23,20.24,20.2,20.23,92472.0,18.8063,18.8156,18.7784,18.8063,92472.0
2021-08-12 14:40:00,20.23,20.25,20.21,20.23,43994.0,18.8063,18.8249,18.7877,18.8063,43994.0
2021-08-12 14:45:00,20.23,20.27,20.23,20.25,77912.0,18.8063,18.8435,18.8063,18.8249,77912.0
2021-08-12 14:50:00,20.25,20.27,20.24,20.26,23421.0,18.8249,18.8435,18.8156,18.8342,23421.0
2021-08-12 14:55:00,20.26,20.3,20.26,20.29,17600.0,18.8342,18.8714,18.8342,18.8621,17600.0
2021-08-12 15:00:00,20.29,20.31,20.28,20.3,15468.0,18.8621,18.8807,18.8528,18.8714,15468.0
2021-08-12 15:05:00,20.3,20.32,20.29,20.3,43314.0,18.8714,18.89,18.8621,18.8714,43314.0
2021-08-12 15:10:00,20.3,20.31,20.29,20.31,26441.0,18.8714,18.8807,18.8621,18.8807,26441.0
2021-08-12 15:15:00,20.3,20.32,20.29,20.3,37123.0,18.8714,18.89,18.8621,18.8714,37123.0
2021-08-12 15:20:00,20.3,20.34,20.3,20.32,32029.0,18.8714,18.9086,18.8714,18.89,32029.0
2021-08-12 15:25:00,20.32,20.32,20.28,20.29,38843.0,18.89,18.89,18.8528,18.8621,38843.0
2021-08-12 15:30:00,20.3,20.33,20.28,20.32,64089.0,18.8714,18.8993,18.8528,18.89,64089.0
2021-08-12 15:35:00,20.32,20.33,20.3,20.33,86157.0,18.89,18.8993,18.8714,18.8993,86157.0
2021-08-12 15:40:00,20.33,20.36,20.32,20.35,91227.0,18.8993,18.9272,18.89,18.9179,91227.0
2021-08-12 15:45:00,20.35,20.45,20.34,20.45,222014.0,18.9179,19.0109,18.9086,19.0109,222014.0
2021-08-12 15:50:00,20.46,20.46,20.41,20.44,149278.0,19.0202,19.0202,18.9737,19.0016,149278.0
2021-08-12 15:55:00,20.44,20.45,20.38,20.44,365802.0,19.0016,19.0109,18.9458,19.0016,365802.0
2021-08-13 09:30:00,20.37,20.41,20.21,20.26,125395.0,18.9365,18.9737,18.7877,18.8342,125395.0
2021-08-13 09:35:00,20.28,20.32,20.24,20.32,68076.0,18.8528,18.89,18.8156,18.89,68076.0
2021-08-13 09:40:00,20.32,20.42,20.29,20.39,70169.0,18.89,18.983,18.8621,18.9551,70169.0
2021-08-13 09:45:00,20.39,20.4,20.31,20.32,53536.0,18.9551,18.9644,18.8807,18.89,53536.0
2021-08-13 09:50:00,20.31,20.31,20.16,20.16,90797.0,18.8807,18.8807,18.7413,18.7413,90797.0
2021-08-13 09:55:00,20.16,20.2,20.13,20.16,54506.0,18.7413,18.7784,18.7134,18.7413,54506.0
2021-08-13 10:00:00,20.16,20.18,20.08,20.1,78195.0,18.7413,18.7599,18.6669,18.6855,78195.0
2021-08-13 10:05:00,20.1,20.2,20.09,20.19,40047.0,18.6855,18.7784,18.6762,18.7692,40047.0
2021-08-13 10:10:00,20.19,20.23,20.14,20.16,62661.0,18.7692,18.8063,18.7227,18.7413,62661.0
2021-08-13 10:15:00,20.16,20.19,20.1,20.18,44480.0,18.7413,18.7692,18.6855,18.7599,44480.0
2021-08-13 10:20:00,20.18,20.19,20.13,20.13,51977.0,18.7599,18.7692,18.7134,18.7134,51977.0
2021-08-13 10:25:00,20.13,20.16,20.11,20.14,45388.0,18.7134,18.7413,18.6948,18.7227,45388.0
2021-08-13 10:30:00,20.14,20.18,20.11,20.14,58198.0,18.7227,18.7599,18.6948,18.7227,58198.0
2021-08-13 10:35:00,20.14,20.19,20.12,20.16,38106.0,18.7227,18.7692,18.7041,18.7413,38106.0
2021-08-13 10:40:00,20.17,20.21,20.16,20.19,49676.0,18.7506,18.7877,18.7413,18.7692,49676.0
2021-08-13 10:45:00,20.18,20.23,20.18,20.2,35857.0,18.7599,18.8063,18.7599,18.7784,35857.0
2021-08-13 10:50:00,20.21,20.25,20.21,20.22,30769.0,18.7877,18.8249,18.7877,18.797,30769.0
2021-08-13 10:55:00,20.22,20.22,20.19,20.22,35610.0,18.797,18.797,18.7692,18.797,35610.0
2021-08-13 11:00:00,20.22,20.25,20.21,20.23,25288.0,18.797,18.8249,18.7877,18.8063,25288.0
2021-08-13 11:05:00,20.23,20.23,20.17,20.22,144615.0,18.8063,18.8063,18.7506,18.797,144615.0
2021-08-13 11:10:00,20.21,20.24,20.19,20.23,52074.0,18.7877,18.8156,18.7692,18.8063,52074.0
2021-08-13 11:15:00,20.23,20.24,20.2,20.23,66253.0,18.8063,18.8156,18.7784,18.8063,66253.0
2021-08-13 11:20:00,20.22,20.24,20.2,20.22,101596.0,18.797,18.8156,18.7784,18.797,101596.0
2021-08-13 11:25:00,20.23,20.25,20.2,20.21,78980.0,18.8063,18.8249,18.7784,18.7877,78980.0
2021-08-13 11:30:00,20.21,20.24,20.19,20.23,50238.0,18.7877,18.8156,18.7692,18.8063,50238.0
2021-08-13 11:35:00,20.23,20.24,20.21,20.21,29442.0,18.8063,18.8156,18.7877,18.7877,29442.0
2021-08-13 11:40:00,20.21,20.23,20.19,20.23,68394.0,18.7877,18.8063,18.7692,18.8063,68394.0
2021-08-13 11:45:00,20.23,20.27,20.22,20.25,42207.0,18.8063,18.8435,18.797,18.8249,42207.0
2021-08-13 11:50:00,20.25,20.26,20.22,20.23,86607.0,18.8249,18.8342,18.797,18.8063,86607.0
2021-08-13 11:55:00,20.24,20.27,20.24,20.27,32566.0,18.8156,18.8435,18.8156,18.8435,32566.0
2021-08-13 12:00:00,20.27,20.3,20.26,20.28,54282.0,18.8435,18.8714,18.8342,18.8528,54282.0
2021-08-13 12:05:00,20.29,20.32,20.28,20.32,267095.0,18.8621,18.89,18.8528,18.89,267095.0
2021-08-13 12:10:00,20.31,20.35,20.29,20.34,94595.0,18.8807,18.9179,18.8621,18.9086,94595.0
2021-08-13 12:15:00,20.35,20.36,20.33,20.34,29071.0,18.9179,18.9272,18.8993,18.9086,29071.0
2021-08-13 12:20:00,20.34,20.39,20.33,20.38,37621.0,18.9086,18.9551,18.8993,18.9458,37621.0
2021-08-13 12:25:00,20.39,20.4,20.37,20.38,82791.0,18.9551,18.9644,18.9365,18.9458,82791.0
2021-08-13 12:30:00,20.39,20.39,20.32,20.34,44803.0,18.9551,18.9551,18.89,18.9086,44803.0
2021-08-13 12:35:00,20.34,20.35,20.33,20.35,22612.0,18.9086,18.9179,18.8993,18.9179,22612.0
2021-08-13 12:40:00,20.35,20.37,20.34,20.36,44511.0,18.9179,18.9365,18.9086,18.9272,44511.0
2021-08-13 12:45:00,20.35,20.36,20.34,20.35,20887.0,18.9179,18.9272,18.9086,18.9179,20887.0
2021-08-13 12:50:00,20.36,20.36,20.31,20.32,69377.0,18.9272,18.9272,18.8807,18.89,69377.0
2021-08-13 12:55:00,20.32,20.33,20.3,20.3,72257.0,18.89,18.8993,18.8714,18.8714,72257.0
2021-08-13 13:00:00,20.31,20.38,20.3,20.37,71419.0,18.8807,18.9458,18.8714,18.9365,71419.0
2021-08-13 13:05:00,20.37,20.4,20.35,20.39,174249.0,18.9365,18.9644,18.9179,18.9551,174249.0
2021-08-13 13:10:00,20.39,20.41,20.39,20.41,48718.0,18.9551,18.9737,18.9551,18.9737,48718.0
2021-08-13 13:15:00,20.41,20.43,20.4,20.4,77018.0,18.9737,18.9923,18.9644,18.9644,77018.0
2021-08-13 13:20:00,20.4,20.42,20.39,20.41,85902.0,18.9644,18.983,18.9551,18.9737,85902.0
2021-08-13 13:25:00,20.41,20.42,20.4,20.41,45544.0,18.9737,18.983,18.9644,18.9737,45544.0
2021-08-13 13:30:00,20.41,20.43,20.39,20.42,70520.0,18.9737,18.9923,18.9551,18.983,70520.0
2021-08-13 13:35:00,20.43,20.44,20.41,20.41,63063.0,18.9923,19.0016,18.9737,18.9737,63063.0
2021-08-13 13:40:00,20.42,20.45,20.4,20.44,36251.0,18.983,19.0109,18.9644,19.0016,36251.0
2021-08-13 13:45:00,20.44,20.44,20.4,20.42,46087.0,19.0016,19.0016,18.9644,18.983,46087.0
2021-08-13 13:50:00,20.42,20.42,20.39,20.41,23745.0,18.983,18.983,18.9551,18.9737,23745.0
2021-08-13 13:55:00,20.4,20.41,20.36,20.37,30522.0,18.9644,18.9737,18.9272,18.9365,30522.0
2021-08-13 14:00:00,20.37,20.38,20.35,20.36,33252.0,18.9365,18.9458,18.9179,18.9272,33252.0
2021-08-13 14:05:00,20.36,20.37,20.35,20.37,15719.0,18.9272,18.9365,18.9179,18.9365,15719.0
2021-08-13 14:10:00,20.37,20.37,20.33,20.34,21847.0,18.9365,18.9365,18.8993,18.9086,21847.0
2021-08-13 14:15:00,20.33,20.34,20.3,20.31,30426.0,18.8993,18.9086,18.8714,18.8807,30426.0
2021-08-13 14:20:00,20.31,20.33,20.3,20.31,24580.0,18.8807,18.8993,18.8714,18.8807,24580.0
2021-08-13 14:25:00,20.3,20.31,20.26,20.26,61886.0,18.8714,18.8807,18.8342,18.8342,61886.0
2021-08-13 14:30:00,20.26,20.27,20.23,20.27,70875.0,18.8342,18.8435,18.8063,18.8435,70875.0
2021-08-13 14:35:00,20.27,20.3,20.26,20.28,43671.0,18.8435,18.8714,18.8342,18.8528,43671.0
2021-08-13 14:40:00,20.29,20.29,20.23,20.26,60961.0,18.8621,18.8621,18.8063,18.8342,60961.0
2021-08-13 14:45:00,20.26,20.27,20.24,20.25,35075.0,18.8342,18.8435,18.8156,18.8249,35075.0
2021-08-13 14:50:00,20.26,20.26,20.23,20.25,30602.0,18.8342,18.8342,18.8063,18.8249,30602.0
2021-08-13 14:55:00,20.26,20.27,20.24,20.25,26466.0,18.8342,18.8435,18.8156,18.8249,26466.0
2021-08-13 15:00:00,20.24,20.25,20.2,20.21,56575.0,18.8156,18.8249,18.7784,18.7877,56575.0
2021-08-13 15:05:00,20.21,20.23,20.19,20.19,53301.0,18.7877,18.8063,18.7692,18.7692,53301.0
2021-08-13 15:10:00,20.18,20.2,20.17,20.19,41363.0,18.7599,18.7784,18.7506,18.7692,41363.0
2021-08-13 15:15:00,20.2,20.22,20.18,20.2,57176.0,18.7784,18.797,18.7599,18.7784,57176.0
2021-08-13 15:20:00,20.19,20.22,20.18,20.2,24218.0,18.7692,18.797,18.7599,18.7784,24218.0
2021-08-13 15:25:00,20.2,20.2,20.14,20.14,49860.0,18.7784,18.7784,18.7227,18.7227,49860.0
2021-08-13 15:30:00,20.15,20.15,20.09,20.11,84190.0,18.732,18.732,18.6762,18.6948,84190.0
2021-08-13 15:35:00,20.11,20.12,20.09,20.11,79070.0,18.6948,18.7041,18.6762,18.6948,79070.0
2021-08-13 15:40:00,20.11,20.13,20.07,20.07,94010.0,18.6948,18.7134,18.6576,18.6576,94010.0
2021-08-13 15:45:00,20.07,20.08,20.04,20.05,123088.0,18.6576,18.6669,18.6297,18.639,123088.0
2021-08-13 15:50:00,20.05,20.11,20.05,20.1,214019.0,18.639,18.6948,18.639,18.6855,214019.0
2021-08-13 15:55:00,20.1,20.14,20.08,20.13,402379.0,18.6855,18.7227,18.6669,18.7134,402379.0
2021-08-16 09:30:00,19.74,19.8,19.64,19.64,224355.0,18.3508,18.4066,18.2579,18.2579,224355.0
2021-08-16 09:35:00,19.63,19.64,19.52,19.61,104611.0,18.2486,18.2579,18.1463,18.23,104611.0
2021-08-16 09:40:00,19.6,19.61,19.42,19.45,135333.0,18.2207,18.23,18.0533,18.0812,135333.0
2021-08-16 09:45:00,19.45,19.46,19.33,19.45,187289.0,18.0812,18.0905,17.9697,18.0812,187289.0
2021-08-16 09:50:00,19.46,19.51,19.39,19.49,141107.0,18.0905,18.137,18.0255,18.1184,141107.0
2021-08-16 09:55:00,19.5,19.5,19.37,19.42,114808.0,18.1277,18.1277,18.0069,18.0533,114808.0
2021-08-16 10:00:00,19.42,19.47,19.36,19.43,145298.0,18.0533,18.0998,17.9976,18.0626,145298.0
2021-08-16 10:05:00,19.44,19.53,19.41,19.51,104031.0,18.0719,18.1556,18.044,18.137,104031.0
2021-08-16 10:10:00,19.52,19.69,19.52,19.6,170168.0,18.1463,18.3043,18.1463,18.2207,170168.0
2021-08-16 10:15:00,19.6,19.69,19.59,19.62,79399.0,18.2207,18.3043,18.2114,18.2393,79399.0
2021-08-16 10:20:00,19.62,19.67,19.54,19.55,56015.0,18.2393,18.2857,18.1649,18.1742,56015.0
2021-08-16 10:25:00,19.56,19.58,19.47,19.53,108731.0,18.1835,18.2021,18.0998,18.1556,108731.0
2021-08-16 10:30:00,19.52,19.59,19.49,19.5,64533.0,18.1463,18.2114,18.1184,18.1277,64533.0
2021-08-16 10:35:00,19.5,19.58,19.49,19.56,71266.0,18.1277,18.2021,18.1184,18.1835,71266.0
2021-08-16 10:40:00,19.57,19.62,19.55,19.56,44671.0,18.1928,18.2393,18.1742,18.1835,44671.0
2021-08-16 10:45:00,19.57,19.6,19.5,19.51,53565.0,18.1928,18.2207,18.1277,18.137,53565.0
2021-08-16 10:50:00,19.51,19.56,19.49,19.52,43974.0,18.137,18.1835,18.1184,18.1463,43974.0
2021-08-16 10:55:00,19.52,19.52,19.44,19.45,37912.0,18.1463,18.1463,18.0719,18.0812,37912.0
2021-08-16 11:00:00,19.44,19.51,19.44,19.48,56081.0,18.0719,18.137,18.0719,18.1091,56081.0
2021-08-16 11:05:00,19.48,19.51,19.42,19.43,86415.0,18.1091,18.137,18.0533,18.0626,86415.0
2021-08-16 11:10:00,19.44,19.46,19.42,19.46,65724.0,18.0719,18.0905,18.0533,18.0905,65724.0
2021-08-16 11:15:00,19.46,19.58,19.45,19.55,88832.0,18.0905,18.2021,18.0812,18.1742,88832.0
2021-08-16 11:20:00,19.55,19.57,19.5,19.54,69222.0,18.1742,18.1928,18.1277,18.1649,69222.0
2021-08-16 11:25:00,19.53,19.56,19.51,19.51,73060.0,18.1556,18.1835,18.137,18.137,73060.0
2021-08-16 11:30:00,19.52,19.55,19.49,19.54,83673.0,18.1463,18.1742,18.1184,18.1649,83673.0
2021-08-16 11:35:00,19.54,19.56,19.51,19.54,98586.0,18.1649,18.1835,18.137,18.1649,98586.0
2021-08-16 11:40:00,19.53,19.59,19.5,19.56,110768.0,18.1556,18.2114,18.1277,18.1835,110768.0
2021-08-16 11:45:00,19.55,19.6,19.54,19.54,78598.0,18.1742,18.2207,18.1649,18.1649,78598.0
2021-08-16 11:50:00,19.55,19.59,19.53,19.59,53653.0,18.1742,18.2114,18.1556,18.2114,53653.0
2021-08-16 11:55:00,19.59,19.6,19.54,19.54,35835.0,18.2114,18.2207,18.1649,18.1649,35835.0
2021-08-16 12:00:00,19.55,19.6,19.54,19.58,64234.0,18.1742,18.2207,18.1649,18.2021,64234.0
2021-08-16 12:05:00,19.58,19.6,19.55,19.58,74459.0,18.2021,18.2207,18.1742,18.2021,74459.0
2021-08-16 12:10:00,19.58,19.6,19.56,19.57,124785.0,18.2021,18.2207,18.1835,18.1928,124785.0
2021-08-16 12:15:00,19.57,19.59,19.57,19.59,19459.0,18.1928,18.2114,18.1928,18.2114,19459.0
2021-08-16 12:20:00,19.59,19.61,19.58,19.61,26316.0,18.2114,18.23,18.2021,18.23,26316.0
2021-08-16 12:25:00,19.6,19.6,19.53,19.53,93414.0,18.2207,18.2207,18.1556,18.1556,93414.0
2021-08-16 12:30:00,19.53,19.55,19.49,19.49,83397.0,18.1556,18.1742,18.1184,18.1184,83397.0
2021-08-16 12:35:00,19.48,19.53,19.47,19.52,59797.0,18.1091,18.1556,18.0998,18.1463,59797.0
2021-08-16 12:40:00,19.52,19.54,19.5,19.53,38720.0,18.1463,18.1649,18.1277,18.1556,38720.0
2021-08-16 12:45:00,19.53,19.56,19.52,19.55,22365.0,18.1556,18.1835,18.1463,18.1742,22365.0
2021-08-16 12:50:00,19.55,19.56,19.5,19.5,41760.0,18.1742,18.1835,18.1277,18.1277,41760.0
2021-08-16 12:55:00,19.5,19.53,19.5,19.52,46701.0,18.1277,18.1556,18.1277,18.1463,46701.0
2021-08-16 13:00:00,19.52,19.54,19.48,19.54,49037.0,18.1463,18.1649,18.1091,18.1649,49037.0
2021-08-16 13:05:00,19.54,19.54,19.52,19.54,30800.0,18.1649,18.1649,18.1463,18.1649,30800.0
2021-08-16 13:10:00,19.53,19.54,19.47,19.51,22663.0,18.1556,18.1649,18.0998,18.137,22663.0
2021-08-16 13:15:00,19.51,19.54,19.49,19.54,37744.0,18.137,18.1649,18.1184,18.1649,37744.0
2021-08-16 13:20:00,19.54,19.57,19.54,19.56,66491.0,18.1649,18.1928,18.1649,18.1835,66491.0
2021-08-16 13:25:00,19.56,19.6,19.55,19.59,27989.0,18.1835,18.2207,18.1742,18.2114,27989.0
2021-08-16 13:30:00,19.59,19.59,19.57,19.58,23897.0,18.2114,18.2114,18.1928,18.2021,23897.0
2021-08-16 13:35:00,19.59,19.59,19.55,19.57,53642.0,18.2114,18.2114,18.1742,18.1928,53642.0
2021-08-16 13:40:00,19.57,19.64,19.57,19.63,34691.0,18.1928,18.2579,18.1928,18.2486,34691.0
2021-08-16 13:45:00,19.64,19.64,19.61,19.64,33982.0,18.2579,18.2579,18.23,18.2579,33982.0
2021-08-16 13:50:00,19.64,19.65,19.6,19.61,34850.0,18.2579,18.2672,18.2207,18.23,34850.0
2021-08-16 13:55:00,19.6,19.64,19.59,19.64,30249.0,18.2207,18.2579,18.2114,18.2579,30249.0
2021-08-16 14:00:00,19.64,19.65,19.6,19.63,31006.0,18.2579,18.2672,18.2207,18.2486,31006.0
2021-08-16 14:05:00,19.64,19.66,19.63,19.66,27043.0,18.2579,18.2765,18.2486,18.2765,27043.0
2021-08-16 14:10:00,19.66,19.67,19.65,19.66,55849.0,18.2765,18.2857,18.2672,18.2765,55849.0
2021-08-16 14:15:00,19.66,19.66,19.61,19.62,23444.0,18.2765,18.2765,18.23,18.2393,23444.0
2021-08-16 14:20:00,19.61,19.63,19.57,19.59,53553.0,18.23,18.2486,18.1928,18.2114,53553.0
2021-08-16 14:25:00,19.58,19.59,19.55,19.57,85544.0,18.2021,18.2114,18.1742,18.1928,85544.0
2021-08-16 14:30:00,19.57,19.59,19.57,19.59,22546.0,18.1928,18.2114,18.1928,18.2114,22546.0
2021-08-16 14:35:00,19.58,19.62,19.58,19.61,24808.0,18.2021,18.2393,18.2021,18.23,24808.0
2021-08-16 14:40:00,19.62,19.63,19.6,19.62,34781.0,18.2393,18.2486,18.2207,18.2393,34781.0
2021-08-16 14:45:00,19.63,19.71,19.62,19.7,33474.0,18.2486,18.3229,18.2393,18.3136,33474.0
2021-08-16 14:50:00,19.7,19.73,19.69,19.71,55423.0,18.3136,18.3415,18.3043,18.3229,55423.0
2021-08-16 14:55:00,19.71,19.72,19.68,19.69,39137.0,18.3229,18.3322,18.295,18.3043,39137.0
2021-08-16 15:00:00,19.7,19.7,19.65,19.67,33345.0,18.3136,18.3136,18.2672,18.2857,33345.0
2021-08-16 15:05:00,19.68,19.68,19.63,19.64,41391.0,18.295,18.295,18.2486,18.2579,41391.0
2021-08-16 15:10:00,19.64,19.68,19.64,19.67,41996.0,18.2579,18.295,18.2579,18.2857,41996.0
2021-08-16 15:15:00,19.66,19.68,19.66,19.68,13472.0,18.2765,18.295,18.2765,18.295,13472.0
2021-08-16 15:20:00,19.68,19.7,19.61,19.62,51181.0,18.295,18.3136,18.23,18.2393,51181.0
2021-08-16 15:25:00,19.62,19.62,19.59,19.62,40214.0,18.2393,18.2393,18.2114,18.2393,40214.0
2021-08-16 15:30:00,19.62,19.69,19.6,19.68,78959.0,18.2393,18.3043,18.2207,18.295,78959.0
2021-08-16 15:35:00,19.68,19.69,19.6,19.61,68084.0,18.295,18.3043,18.2207,18.23,68084.0
2021-08-16 15:40:00,19.61,19.63,19.59,19.6,54603.0,18.23,18.2486,18.2114,18.2207,54603.0
2021-08-16 15:45:00,19.61,19.61,19.53,19.56,133543.0,18.23,18.23,18.1556,18.1835,133543.0
2021-08-16 15:50:00,19.57,19.6,19.56,19.59,153562.0,18.1928,18.2207,18.1835,18.2114,153562.0
2021-08-16 15:55:00,19.59,19.66,19.58,19.65,463689.0,18.2114,18.2765,18.2021,18.2672,463689.0
2021-08-17 09:30:00,19.46,19.57,19.36,19.48,257219.0,18.0905,18.1928,17.9976,18.1091,257219.0
2021-08-17 09:35:00,19.5,19.55,19.44,19.54,92955.0,18.1277,18.1742,18.0719,18.1649,92955.0
2021-08-17 09:40:00,19.55,19.59,19.5,19.57,58248.0,18.1742,18.2114,18.1277,18.1928,58248.0
2021-08-17 09:45:00,19.58,19.62,19.43,19.44,71255.0,18.2021,18.2393,18.0626,18.0719,71255.0
2021-08-17 09:50:00,19.43,19.47,19.39,19.42,54206.0,18.0626,18.0998,18.0255,18.0533,54206.0
2021-08-17 09:55:00,19.41,19.45,19.39,19.42,38636.0,18.044,18.0812,18.0255,18.0533,38636.0
2021-08-17 10:00:00,19.43,19.55,19.43,19.46,54243.0,18.0626,18.1742,18.0626,18.0905,54243.0
2021-08-17 10:05:00,19.46,19.51,19.43,19.49,42758.0,18.0905,18.137,18.0626,18.1184,42758.0
2021-08-17 10:10:00,19.49,19.65,19.49,19.63,61254.0,18.1184,18.2672,18.1184,18.2486,61254.0
2021-08-17 10:15:00,19.63,19.65,19.61,19.63,25413.0,18.2486,18.2672,18.23,18.2486,25413.0
2021-08-17 10:20:00,19.63,19.76,19.63,19.7,71043.0,18.2486,18.3694,18.2486,18.3136,71043.0
2021-08-17 10:25:00,19.7,19.73,19.67,19.71,42884.0,18.3136,18.3415,18.2857,18.3229,42884.0
2021-08-17 10:30:00,19.73,19.74,19.59,19.61,70540.0,18.3415,18.3508,18.2114,18.23,70540.0
2021-08-17 10:35:00,19.61,19.66,19.59,19.64,52156.0,18.23,18.2765,18.2114,18.2579,52156.0
2021-08-17 10:40:00,19.64,19.7,19.64,19.67,37461.0,18.2579,18.3136,18.2579,18.2857,37461.0
2021-08-17 10:45:00,19.66,19.67,19.61,19.64,59081.0,18.2765,18.2857,18.23,18.2579,59081.0
2021-08-17 10:50:00,19.64,19.66,19.61,19.62,82722.0,18.2579,18.2765,18.23,18.2393,82722.0
2021-08-17 10:55:00,19.62,19.65,19.55,19.55,151812.0,18.2393,18.2672,18.1742,18.1742,151812.0
2021-08-17 11:00:00,19.56,19.57,19.49,19.55,80218.0,18.1835,18.1928,18.1184,18.1742,80218.0
2021-08-17 11:05:00,19.55,19.57,19.52,19.53,45724.0,18.1742,18.1928,18.1463,18.1556,45724.0
2021-08-17 11:10:00,19.53,19.53,19.45,19.48,66584.0,18.1556,18.1556,18.0812,18.1091,66584.0
2021-08-17 11:15:00,19.47,19.48,19.41,19.45,79013.0,18.0998,18.1091,18.044,18.0812,79013.0
2021-08-17 11:20:00,19.44,19.46,19.4,19.41,67708.0,18.0719,18.0905,18.0347,18.044,67708.0
2021-08-17 11:25:00,19.4,19.4,19.35,19.36,57913.0,18.0347,18.0347,17.9883,17.9976,57913.0
2021-08-17 11:30:00,19.36,19.42,19.35,19.4,65682.0,17.9976,18.0533,17.9883,18.0347,65682.0
2021-08-17 11:35:00,19.39,19.4,19.32,19.32,75036.0,18.0255,18.0347,17.9604,17.9604,75036.0
2021-08-17 11:40:00,19.33,19.34,19.27,19.31,96636.0,17.9697,17.979,17.9139,17.9511,96636.0
2021-08-17 11:45:00,19.32,19.39,19.31,19.35,102518.0,17.9604,18.0255,17.9511,17.9883,102518.0
2021-08-17 11:50:00,19.36,19.38,19.32,19.34,131085.0,17.9976,18.0162,17.9604,17.979,131085.0
2021-08-17 11:55:00,19.34,19.34,19.29,19.34,56870.0,17.979,17.979,17.9325,17.979,56870.0
2021-08-17 12:00:00,19.33,19.39,19.32,19.37,48972.0,17.9697,18.0255,17.9604,18.0069,48972.0
2021-08-17 12:05:00,19.37,19.4,19.35,19.38,43895.0,18.0069,18.0347,17.9883,18.0162,43895.0
2021-08-17 12:10:00,19.37,19.37,19.33,19.35,66389.0,18.0069,18.0069,17.9697,17.9883,66389.0
2021-08-17 12:15:00,19.35,19.36,19.26,19.26,117630.0,17.9883,17.9976,17.9046,17.9046,117630.0
2021-08-17 12:20:00,19.27,19.31,19.26,19.28,86798.0,17.9139,17.9511,17.9046,17.9232,86798.0
2021-08-17 12:25:00,19.29,19.3,19.26,19.29,36494.0,17.9325,17.9418,17.9046,17.9325,36494.0
2021-08-17 12:30:00,19.29,19.3,19.21,19.21,81842.0,17.9325,17.9418,17.8581,17.8581,81842.0
2021-08-17 12:35:00,19.22,19.23,19.14,19.16,117557.0,17.8674,17.8767,17.793,17.8116,117557.0
2021-08-17 12:40:00,19.16,19.17,19.11,19.12,87425.0,17.8116,17.8209,17.7652,17.7745,87425.0
2021-08-17 12:45:00,19.12,19.12,18.99,19.01,219909.0,17.7745,17.7745,17.6536,17.6722,219909.0
2021-08-17 12:50:00,19.01,19.01,18.95,18.97,97329.0,17.6722,17.6722,17.6164,17.635,97329.0
2021-08-17 12:55:00,18.96,19.0,18.92,18.93,76230.0,17.6257,17.6629,17.5885,17.5978,76230.0
2021-08-17 13:00:00,18.93,19.02,18.91,18.99,65255.0,17.5978,17.6815,17.5792,17.6536,65255.0
2021-08-17 13:05:00,18.99,19.1,18.98,19.09,77861.0,17.6536,17.7559,17.6443,17.7466,77861.0
2021-08-17 13:10:00,19.1,19.16,19.09,19.16,38284.0,17.7559,17.8116,17.7466,17.8116,38284.0
2021-08-17 13:15:00,19.15,19.17,19.13,19.16,48311.0,17.8023,17.8209,17.7837,17.8116,48311.0
2021-08-17 13:20:00,19.16,19.17,19.12,19.16,55485.0,17.8116,17.8209,17.7745,17.8116,55485.0
2021-08-17 13:25:00,19.16,19.22,19.15,19.18,52642.0,17.8116,17.8674,17.8023,17.8302,52642.0
2021-08-17 13:30:00,19.19,19.19,19.13,19.17,44547.0,17.8395,17.8395,17.7837,17.8209,44547.0
2021-08-17 13:35:00,19.16,19.17,19.1,19.11,30298.0,17.8116,17.8209,17.7559,17.7652,30298.0
2021-08-17 13:40:00,19.11,19.11,19.05,19.06,35666.0,17.7652,17.7652,17.7094,17.7187,35666.0
2021-08-17 13:45:00,19.06,19.09,19.03,19.05,68122.0,17.7187,17.7466,17.6908,17.7094,68122.0
2021-08-17 13:50:00,19.06,19.11,19.04,19.07,48935.0,17.7187,17.7652,17.7001,17.728,48935.0
2021-08-17 13:55:00,19.08,19.16,19.08,19.15,28696.0,17.7373,17.8116,17.7373,17.8023,28696.0
2021-08-17 14:00:00,19.15,19.18,19.14,19.16,38615.0,17.8023,17.8302,17.793,17.8116,38615.0
2021-08-17 14:05:00,19.16,19.17,19.15,19.16,16633.0,17.8116,17.8209,17.8023,17.8116,16633.0
2021-08-17 14:10:00,19.17,19.22,19.16,19.19,38598.0,17.8209,17.8674,17.8116,17.8395,38598.0
2021-08-17 14:15:00,19.19,19.22,19.18,19.18,60716.0,17.8395,17.8674,17.8302,17.8302,60716.0
2021-08-17 14:20:00,19.18,19.19,19.14,19.15,22672.0,17.8302,17.8395,17.793,17.8023,22672.0
2021-08-17 14:25:00,19.15,19.15,19.07,19.07,25099.0,17.8023,17.8023,17.728,17.728,25099.0
2021-08-17 14:30:00,19.08,19.09,19.05,19.07,42590.0,17.7373,17.7466,17.7094,17.728,42590.0
2021-08-17 14:35:00,19.07,19.09,19.06,19.07,28295.0,17.728,17.7466,17.7187,17.728,28295.0
2021-08-17 14:40:00,19.06,19.11,19.03,19.1,36247.0,17.7187,17.7652,17.6908,17.7559,36247.0
2021-08-17 14:45:00,19.11,19.16,19.09,19.16,46800.0,17.7652,17.8116,17.7466,17.8116,46800.0
2021-08-17 14:50:00,19.17,19.2,19.14,19.14,52421.0,17.8209,17.8488,17.793,17.793,52421.0
2021-08-17 14:55:00,19.15,19.21,19.14,19.2,41826.0,17.8023,17.8581,17.793,17.8488,41826.0
2021-08-17 15:00:00,19.19,19.21,19.17,19.19,22253.0,17.8395,17.8581,17.8209,17.8395,22253.0
2021-08-17 15:05:00,19.18,19.21,19.18,19.2,18485.0,17.8302,17.8581,17.8302,17.8488,18485.0
2021-08-17 15:10:00,19.19,19.2,19.16,19.16,36285.0,17.8395,17.8488,17.8116,17.8116,36285.0
2021-08-17 15:15:00,19.16,19.19,19.13,19.19,37610.0,17.8116,17.8395,17.7837,17.8395,37610.0
2021-08-17 15:20:00,19.19,19.2,19.15,19.15,19851.0,17.8395,17.8488,17.8023,17.8023,19851.0
2021-08-17 15:25:00,19.16,19.18,19.14,19.18,42367.0,17.8116,17.8302,17.793,17.8302,42367.0
2021-08-17 15:30:00,19.18,19.19,19.17,19.18,39845.0,17.8302,17.8395,17.8209,17.8302,39845.0
2021-08-17 15:35:00,19.19,19.23,19.18,19.21,76602.0,17.8395,17.8767,17.8302,17.8581,76602.0
2021-08-17 15:40:00,19.21,19.21,19.16,19.19,53758.0,17.8581,17.8581,17.8116,17.8395,53758.0
2021-08-17 15:45:00,19.18,19.19,19.15,19.16,74431.0,17.8302,17.8395,17.8023,17.8116,74431.0
2021-08-17 15:50:00,19.16,19.23,19.15,19.16,140445.0,17.8116,17.8767,17.8023,17.8116,140445.0
2021-08-17 15:55:00,19.16,19.18,19.15,19.17,351831.0,17.8116,17.8302,17.8023,17.8209,351831.0
2021-08-18 09:30:00,19.3,19.32,19.06,19.28,174747.0,17.9418,17.9604,17.7187,17.9232,174747.0
2021-08-18 09:35:00,19.27,19.36,19.2,19.21,91791.0,17.9139,17.9976,17.8488,17.8581,91791.0
2021-08-18 09:40:00,19.19,19.27,19.17,19.25,41162.0,17.8395,17.9139,17.8209,17.8953,41162.0
2021-08-18 09:45:00,19.25,19.25,19.07,19.09,76373.0,17.8953,17.8953,17.728,17.7466,76373.0
2021-08-18 09:50:00,19.07,19.16,19.02,19.16,50952.0,17.728,17.8116,17.6815,17.8116,50952.0
2021-08-18 09:55:00,19.16,19.26,19.12,19.25,57671.0,17.8116,17.9046,17.7745,17.8953,57671.0
2021-08-18 10:00:00,19.26,19.26,19.21,19.25,44145.0,17.9046,17.9046,17.8581,17.8953,44145.0
2021-08-18 10:05:00,19.24,19.28,19.17,19.19,48342.0,17.886,17.9232,17.8209,17.8395,48342.0
2021-08-18 10:10:00,19.19,19.22,19.12,19.2,57868.0,17.8395,17.8674,17.7745,17.8488,57868.0
2021-08-18 10:15:00,19.21,19.24,19.14,19.22,62427.0,17.8581,17.886,17.793,17.8674,62427.0
2021-08-18 10:20:00,19.21,19.26,19.18,19.18,44512.0,17.8581,17.9046,17.8302,17.8302,44512.0
2021-08-18 10:25:00,19.19,19.2,19.14,19.16,34405.0,17.8395,17.8488,17.793,17.8116,34405.0
2021-08-18 10:30:00,19.17,19.23,19.09,19.19,54868.0,17.8209,17.8767,17.7466,17.8395,54868.0
2021-08-18 10:35:00,19.2,19.3,19.19,19.28,76776.0,17.8488,17.9418,17.8395,17.9232,76776.0
2021-08-18 10:40:00,19.27,19.29,19.22,19.24,90247.0,17.9139,17.9325,17.8674,17.886,90247.0
2021-08-18 10:45:00,19.23,19.37,19.23,19.34,159644.0,17.8767,18.0069,17.8767,17.979,159644.0
2021-08-18 10:50:00,19.34,19.36,19.29,19.3,50354.0,17.979,17.9976,17.9325,17.9418,50354.0
2021-08-18 10:55:00,19.3,19.38,19.29,19.35,112994.0,17.9418,18.0162,17.9325,17.9883,112994.0
2021-08-18 11:00:00,19.35,19.42,19.33,19.42,135163.0,17.9883,18.0533,17.9697,18.0533,135163.0
2021-08-18 11:05:00,19.42,19.45,19.38,19.42,199305.0,18.0533,18.0812,18.0162,18.0533,199305.0
2021-08-18 11:10:00,19.42,19.49,19.41,19.42,183480.0,18.0533,18.1184,18.044,18.0533,183480.0
2021-08-18 11:15:00,19.41,19.43,19.39,19.4,94765.0,18.044,18.0626,18.0255,18.0347,94765.0
2021-08-18 11:20:00,19.41,19.43,19.38,19.39,106870.0,18.044,18.0626,18.0162,18.0255,106870.0
2021-08-18 11:25:00,19.4,19.41,19.33,19.36,77901.0,18.0347,18.044,17.9697,17.9976,77901.0
2021-08-18 11:30:00,19.36,19.36,19.27,19.29,123057.0,17.9976,17.9976,17.9139,17.9325,123057.0
2021-08-18 11:35:00,19.29,19.35,19.28,19.32,120565.0,17.9325,17.9883,17.9232,17.9604,120565.0
2021-08-18 11:40:00,19.32,19.34,19.26,19.27,61196.0,17.9604,17.979,17.9046,17.9139,61196.0
2021-08-18 11:45:00,19.27,19.29,19.24,19.24,51025.0,17.9139,17.9325,17.886,17.886,51025.0
2021-08-18 11:50:00,19.24,19.27,19.2,19.26,70962.0,17.886,17.9139,17.8488,17.9046,70962.0
2021-08-18 11:55:00,19.25,19.29,19.24,19.26,73173.0,17.8953,17.9325,17.886,17.9046,73173.0
2021-08-18 12:00:00,19.26,19.28,19.24,19.24,48331.0,17.9046,17.9232,17.886,17.886,48331.0
2021-08-18 12:05:00,19.25,19.25,19.2,19.21,40149.0,17.8953,17.8953,17.8488,17.8581,40149.0
2021-08-18 12:10:00,19.21,19.24,19.2,19.21,39422.0,17.8581,17.886,17.8488,17.8581,39422.0
2021-08-18 12:15:00,19.21,19.22,19.16,19.18,67066.0,17.8581,17.8674,17.8116,17.8302,67066.0
2021-08-18 12:20:00,19.18,19.19,19.12,19.16,76823.0,17.8302,17.8395,17.7745,17.8116,76823.0
2021-08-18 12:25:00,19.16,19.17,19.11,19.13,101241.0,17.8116,17.8209,17.7652,17.7837,101241.0
2021-08-18 12:30:00,19.12,19.16,19.11,19.14,74605.0,17.7745,17.8116,17.7652,17.793,74605.0
2021-08-18 12:35:00,19.14,19.2,19.13,19.17,40293.0,17.793,17.8488,17.7837,17.8209,40293.0
2021-08-18 12:40:00,19.16,19.17,19.15,19.16,16918.0,17.8116,17.8209,17.8023,17.8116,16918.0
2021-08-18 12:45:00,19.16,19.22,19.15,19.22,46438.0,17.8116,17.8674,17.8023,17.8674,46438.0
2021-08-18 12:50:00,19.21,19.32,19.21,19.3,176993.0,17.8581,17.9604,17.8581,17.9418,176993.0
2021-08-18 12:55:00,19.3,19.31,19.26,19.28,33137.0,17.9418,17.9511,17.9046,17.9232,33137.0
2021-08-18 13:00:00,19.29,19.29,19.23,19.26,46252.0,17.9325,17.9325,17.8767,17.9046,46252.0
2021-08-18 13:05:00,19.26,19.28,19.25,19.28,30359.0,17.9046,17.9232,17.8953,17.9232,30359.0
2021-08-18 13:10:00,19.27,19.28,19.23,19.26,33960.0,17.9139,17.9232,17.8767,17.9046,33960.0
2021-08-18 13:15:00,19.25,19.26,19.2,19.2,52323.0,17.8953,17.9046,17.8488,17.8488,52323.0
2021-08-18 13:20:00,19.21,19.29,19.21,19.27,38714.0,17.8581,17.9325,17.8581,17.9139,38714.0
2021-08-18 13:25:00,19.28,19.28,19.25,19.27,20298.0,17.9232,17.9232,17.8953,17.9139,20298.0
2021-08-18 13:30:00,19.27,19.3,19.24,19.3,30374.0,17.9139,17.9418,17.886,17.9418,30374.0
2021-08-18 13:35:00,19.29,19.3,19.27,19.28,22538.0,17.9325,17.9418,17.9139,17.9232,22538.0
2021-08-18 13:40:00,19.29,19.29,19.27,19.29,14657.0,17.9325,17.9325,17.9139,17.9325,14657.0
2021-08-18 13:45:00,19.28,19.3,19.26,19.29,21348.0,17.9232,17.9418,17.9046,17.9325,21348.0
2021-08-18 13:50:00,19.29,19.29,19.26,19.28,17588.0,17.9325,17.9325,17.9046,17.9232,17588.0
2021-08-18 13:55:00,19.28,19.31,19.27,19.3,17537.0,17.9232,17.9511,17.9139,17.9418,17537.0
2021-08-18 14:00:00,19.29,19.3,19.26,19.3,61659.0,17.9325,17.9418,17.9046,17.9418,61659.0
2021-08-18 14:05:00,19.29,19.3,19.27,19.3,23051.0,17.9325,17.9418,17.9139,17.9418,23051.0
2021-08-18 14:10:00,19.3,19.35,19.13,19.16,65203.0,17.9418,17.9883,17.7837,17.8116,65203.0
2021-08-18 14:15:00,19.16,19.2,19.13,19.16,49700.0,17.8116,17.8488,17.7837,17.8116,49700.0
2021-08-18 14:20:00,19.16,19.21,19.14,19.2,60177.0,17.8116,17.8581,17.793,17.8488,60177.0
2021-08-18 14:25:00,19.19,19.23,19.17,19.19,64331.0,17.8395,17.8767,17.8209,17.8395,64331.0
2021-08-18 14:30:00,19.19,19.21,19.18,19.2,41415.0,17.8395,17.8581,17.8302,17.8488,41415.0
2021-08-18 14:35:00,19.2,19.23,19.19,19.2,27498.0,17.8488,17.8767,17.8395,17.8488,27498.0
2021-08-18 14:40:00,19.19,19.19,19.17,19.18,22247.0,17.8395,17.8395,17.8209,17.8302,22247.0
2021-08-18 14:45:00,19.19,19.19,19.15,19.19,36926.0,17.8395,17.8395,17.8023,17.8395,36926.0
2021-08-18 14:50:00,19.19,19.19,19.14,19.17,26201.0,17.8395,17.8395,17.793,17.8209,26201.0
2021-08-18 14:55:00,19.18,19.18,19.15,19.16,25674.0,17.8302,17.8302,17.8023,17.8116,25674.0
2021-08-18 15:00:00,19.16,19.16,19.11,19.13,62960.0,17.8116,17.8116,17.7652,17.7837,62960.0
2021-08-18 15:05:00,19.13,19.18,19.12,19.14,83653.0,17.7837,17.8302,17.7745,17.793,83653.0
2021-08-18 15:10:00,19.13,19.16,19.11,19.12,63490.0,17.7837,17.8116,17.7652,17.7745,63490.0
2021-08-18 15:15:00,19.12,19.12,19.08,19.11,49861.0,17.7745,17.7745,17.7373,17.7652,49861.0
2021-08-18 15:20:00,19.11,19.12,19.08,19.09,43135.0,17.7652,17.7745,17.7373,17.7466,43135.0
2021-08-18 15:25:00,19.09,19.09,19.01,19.02,96256.0,17.7466,17.7466,17.6722,17.6815,96256.0
2021-08-18 15:30:00,19.02,19.02,18.98,19.01,106016.0,17.6815,17.6815,17.6443,17.6722,106016.0
2021-08-18 15:35:00,19.01,19.01,18.96,18.98,105759.0,17.6722,17.6722,17.6257,17.6443,105759.0
2021-08-18 15:40:00,18.98,19.0,18.97,18.99,110669.0,17.6443,17.6629,17.635,17.6536,110669.0
2021-08-18 15:45:00,18.99,19.02,18.92,18.93,214718.0,17.6536,17.6815,17.5885,17.5978,214718.0
2021-08-18 15:50:00,18.92,18.95,18.89,18.93,198458.0,17.5885,17.6164,17.5606,17.5978,198458.0
2021-08-18 15:55:00,18.92,18.94,18.86,18.9,531647.0,17.5885,17.6071,17.5327,17.5699,531647.0
2021-08-19 09:30:00,18.55,18.69,18.43,18.63,433723.0,17.2446,17.3747,17.133,17.3189,433723.0
2021-08-19 09:35:00,18.62,18.63,18.46,18.53,164324.0,17.3096,17.3189,17.1609,17.226,164324.0
2021-08-19 09:40:00,18.53,18.58,18.46,18.55,147141.0,17.226,17.2725,17.1609,17.2446,147141.0
2021-08-19 09:45:00,18.55,18.62,18.45,18.46,172585.0,17.2446,17.3096,17.1516,17.1609,172585.0
2021-08-19 09:50:00,18.47,18.49,18.41,18.46,169816.0,17.1702,17.1888,17.1144,17.1609,169816.0
2021-08-19 09:55:00,18.47,18.5,18.43,18.43,61168.0,17.1702,17.1981,17.133,17.133,61168.0
2021-08-19 10:00:00,18.42,18.46,18.33,18.45,183944.0,17.1237,17.1609,17.04,17.1516,183944.0
2021-08-19 10:05:00,18.46,18.49,18.35,18.39,168540.0,17.1609,17.1888,17.0586,17.0958,168540.0
2021-08-19 10:10:00,18.4,18.4,18.28,18.35,102977.0,17.1051,17.1051,16.9936,17.0586,102977.0
2021-08-19 10:15:00,18.35,18.38,18.31,18.35,112183.0,17.0586,17.0865,17.0215,17.0586,112183.0
2021-08-19 10:20:00,18.34,18.35,18.24,18.25,104300.0,17.0493,17.0586,16.9564,16.9657,104300.0
2021-08-19 10:25:00,18.25,18.25,18.15,18.18,155130.0,16.9657,16.9657,16.8727,16.9006,155130.0
2021-08-19 10:30:00,18.17,18.18,18.06,18.09,189885.0,16.8913,16.9006,16.789,16.8169,189885.0
2021-08-19 10:35:00,18.09,18.13,18.03,18.05,133289.0,16.8169,16.8541,16.7612,16.7798,133289.0
2021-08-19 10:40:00,18.05,18.08,18.01,18.04,287975.0,16.7798,16.8076,16.7426,16.7705,287975.0
2021-08-19 10:45:00,18.04,18.07,17.97,17.97,190219.0,16.7705,16.7983,16.7054,16.7054,190219.0
2021-08-19 10:50:00,17.98,18.04,17.96,18.02,233080.0,16.7147,16.7705,16.6961,16.7519,233080.0
2021-08-19 10:55:00,18.03,18.09,17.95,18.07,126529.0,16.7612,16.8169,16.6868,16.7983,126529.0
2021-08-19 11:00:00,18.07,18.1,18.0,18.05,104597.0,16.7983,16.8262,16.7333,16.7798,104597.0
2021-08-19 11:05:00,18.05,18.06,17.98,18.0,98704.0,16.7798,16.789,16.7147,16.7333,98704.0
2021-08-19 11:10:00,18.0,18.0,17.94,17.97,213182.0,16.7333,16.7333,16.6775,16.7054,213182.0
2021-08-19 11:15:00,17.98,17.99,17.88,17.99,261826.0,16.7147,16.724,16.6217,16.724,261826.0
2021-08-19 11:20:00,17.98,18.01,17.94,17.96,277608.0,16.7147,16.7426,16.6775,16.6961,277608.0
2021-08-19 11:25:00,17.96,17.96,17.86,17.89,214049.0,16.6961,16.6961,16.6031,16.631,214049.0
2021-08-19 11:30:00,17.9,17.99,17.89,17.96,143590.0,16.6403,16.724,16.631,16.6961,143590.0
2021-08-19 11:35:00,17.96,17.98,17.9,17.94,134262.0,16.6961,16.7147,16.6403,16.6775,134262.0
2021-08-19 11:40:00,17.95,18.06,17.94,18.05,138329.0,16.6868,16.789,16.6775,16.7798,138329.0
2021-08-19 11:45:00,18.05,18.09,18.05,18.07,88506.0,16.7798,16.8169,16.7798,16.7983,88506.0
2021-08-19 11:50:00,18.07,18.1,18.05,18.1,146681.0,16.7983,16.8262,16.7798,16.8262,146681.0
2021-08-19 11:55:00,18.1,18.14,18.07,18.07,165117.0,16.8262,16.8634,16.7983,16.7983,165117.0
2021-08-19 12:00:00,18.07,18.11,18.06,18.09,110179.0,16.7983,16.8355,16.789,16.8169,110179.0
2021-08-19 12:05:00,18.09,18.1,18.04,18.07,141528.0,16.8169,16.8262,16.7705,16.7983,141528.0
2021-08-19 12:10:00,18.08,18.14,18.07,18.1,97459.0,16.8076,16.8634,16.7983,16.8262,97459.0
2021-08-19 12:15:00,18.09,18.1,18.01,18.03,135337.0,16.8169,16.8262,16.7426,16.7612,135337.0
2021-08-19 12:20:00,18.03,18.05,18.0,18.04,75137.0,16.7612,16.7798,16.7333,16.7705,75137.0
2021-08-19 12:25:00,18.05,18.09,18.04,18.04,66956.0,16.7798,16.8169,16.7705,16.7705,66956.0
2021-08-19 12:30:00,18.04,18.06,17.99,18.04,104847.0,16.7705,16.789,16.724,16.7705,104847.0
2021-08-19 12:35:00,18.04,18.09,18.01,18.09,44385.0,16.7705,16.8169,16.7426,16.8169,44385.0
2021-08-19 12:40:00,18.09,18.12,18.08,18.08,62229.0,16.8169,16.8448,16.8076,16.8076,62229.0
2021-08-19 12:45:00,18.08,18.1,18.06,18.1,66824.0,16.8076,16.8262,16.789,16.8262,66824.0
2021-08-19 12:50:00,18.09,18.14,18.07,18.07,99962.0,16.8169,16.8634,16.7983,16.7983,99962.0
2021-08-19 12:55:00,18.08,18.11,18.06,18.1,69347.0,16.8076,16.8355,16.789,16.8262,69347.0
2021-08-19 13:00:00,18.1,18.1,18.01,18.02,122398.0,16.8262,16.8262,16.7426,16.7519,122398.0
2021-08-19 13:05:00,18.02,18.02,17.99,18.0,81988.0,16.7519,16.7519,16.724,16.7333,81988.0
2021-08-19 13:10:00,18.0,18.0,17.96,18.0,143476.0,16.7333,16.7333,16.6961,16.7333,143476.0
2021-08-19 13:15:00,18.0,18.03,17.99,18.03,47679.0,16.7333,16.7612,16.724,16.7612,47679.0
2021-08-19 13:20:00,18.03,18.06,18.02,18.06,46875.0,16.7612,16.789,16.7519,16.789,46875.0
2021-08-19 13:25:00,18.05,18.07,18.01,18.04,93966.0,16.7798,16.7983,16.7426,16.7705,93966.0
2021-08-19 13:30:00,18.04,18.04,17.96,18.02,62485.0,16.7705,16.7705,16.6961,16.7519,62485.0
2021-08-19 13:35:00,18.02,18.04,17.97,18.04,58682.0,16.7519,16.7705,16.7054,16.7705,58682.0
2021-08-19 13:40:00,18.04,18.1,18.03,18.1,57309.0,16.7705,16.8262,16.7612,16.8262,57309.0
2021-08-19 13:45:00,18.09,18.1,18.03,18.06,66498.0,16.8169,16.8262,16.7612,16.789,66498.0
2021-08-19 13:50:00,18.05,18.06,18.02,18.03,31393.0,16.7798,16.789,16.7519,16.7612,31393.0
2021-08-19 13:55:00,18.03,18.03,17.96,17.98,81861.0,16.7612,16.7612,16.6961,16.7147,81861.0
2021-08-19 14:00:00,17.98,18.02,17.94,17.96,82262.0,16.7147,16.7519,16.6775,16.6961,82262.0
2021-08-19 14:05:00,17.95,17.97,17.93,17.94,56725.0,16.6868,16.7054,16.6682,16.6775,56725.0
2021-08-19 14:10:00,17.94,17.99,17.91,17.97,66670.0,16.6775,16.724,16.6496,16.7054,66670.0
2021-08-19 14:15:00,17.97,17.98,17.93,17.97,36906.0,16.7054,16.7147,16.6682,16.7054,36906.0
2021-08-19 14:20:00,17.96,17.99,17.95,17.98,38278.0,16.6961,16.724,16.6868,16.7147,38278.0
2021-08-19 14:25:00,17.98,18.0,17.92,17.92,101536.0,16.7147,16.7333,16.6589,16.6589,101536.0
2021-08-19 14:30:00,17.92,17.96,17.88,17.96,127381.0,16.6589,16.6961,16.6217,16.6961,127381.0
2021-08-19 14:35:00,17.95,17.99,17.93,17.94,79839.0,16.6868,16.724,16.6682,16.6775,79839.0
2021-08-19 14:40:00,17.94,17.94,17.9,17.91,66734.0,16.6775,16.6775,16.6403,16.6496,66734.0
2021-08-19 14:45:00,17.91,17.92,17.88,17.91,92972.0,16.6496,16.6589,16.6217,16.6496,92972.0
2021-08-19 14:50:00,17.9,17.94,17.87,17.93,78208.0,16.6403,16.6775,16.6124,16.6682,78208.0
2021-08-19 14:55:00,17.93,17.97,17.92,17.96,99716.0,16.6682,16.7054,16.6589,16.6961,99716.0
2021-08-19 15:00:00,17.96,18.03,17.95,18.03,106162.0,16.6961,16.7612,16.6868,16.7612,106162.0
2021-08-19 15:05:00,18.03,18.07,18.02,18.06,110518.0,16.7612,16.7983,16.7519,16.789,110518.0
2021-08-19 15:10:00,18.07,18.1,18.06,18.07,75920.0,16.7983,16.8262,16.789,16.7983,75920.0
2021-08-19 15:15:00,18.07,18.08,18.03,18.04,68608.0,16.7983,16.8076,16.7612,16.7705,68608.0
2021-08-19 15:20:00,18.05,18.1,18.04,18.1,52364.0,16.7798,16.8262,16.7705,16.8262,52364.0
2021-08-19 15:25:00,18.1,18.15,18.08,18.14,78956.0,16.8262,16.8727,16.8076,16.8634,78956.0
2021-08-19 15:30:00,18.14,18.15,18.1,18.14,107505.0,16.8634,16.8727,16.8262,16.8634,107505.0
2021-08-19 15:35:00,18.14,18.16,18.12,18.13,154247.0,16.8634,16.882,16.8448,16.8541,154247.0
2021-08-19 15:40:00,18.13,18.13,18.05,18.07,257768.0,16.8541,16.8541,16.7798,16.7983,257768.0
2021-08-19 15:45:00,18.07,18.11,18.05,18.11,201749.0,16.7983,16.8355,16.7798,16.8355,201749.0
2021-08-19 15:50:00,18.11,18.19,18.11,18.16,400326.0,16.8355,16.9099,16.8355,16.882,400326.0
2021-08-19 15:55:00,18.17,18.17,18.1,18.15,786447.0,16.8913,16.8913,16.8262,16.8727,786447.0
2021-08-20 09:30:00,17.87,18.03,17.81,17.96,329696.0,16.6124,16.7612,16.5566,16.6961,329696.0
2021-08-20 09:35:00,17.96,18.05,17.96,18.0,136935.0,16.6961,16.7798,16.6961,16.7333,136935.0
2021-08-20 09:40:00,18.02,18.04,17.93,18.04,109990.0,16.7519,16.7705,16.6682,16.7705,109990.0
2021-08-20 09:45:00,18.04,18.14,18.03,18.09,177942.0,16.7705,16.8634,16.7612,16.8169,177942.0
2021-08-20 09:50:00,18.09,18.12,18.03,18.04,71458.0,16.8169,16.8448,16.7612,16.7705,71458.0
2021-08-20 09:55:00,18.04,18.14,18.0,18.11,71166.0,16.7705,16.8634,16.7333,16.8355,71166.0
2021-08-20 10:00:00,18.11,18.11,17.99,18.0,163278.0,16.8355,16.8355,16.724,16.7333,163278.0
2021-08-20 10:05:00,18.0,18.0,17.92,17.95,51319.0,16.7333,16.7333,16.6589,16.6868,51319.0
2021-08-20 10:10:00,17.96,17.96,17.9,17.95,94399.0,16.6961,16.6961,16.6403,16.6868,94399.0
2021-08-20 10:15:00,17.95,18.02,17.9,18.0,104669.0,16.6868,16.7519,16.6403,16.7333,104669.0
2021-08-20 10:20:00,18.0,18.11,17.99,18.03,67243.0,16.7333,16.8355,16.724,16.7612,67243.0
2021-08-20 10:25:00,18.03,18.06,18.0,18.01,71981.0,16.7612,16.789,16.7333,16.7426,71981.0
2021-08-20 10:30:00,18.01,18.12,18.01,18.08,57040.0,16.7426,16.8448,16.7426,16.8076,57040.0
2021-08-20 10:35:00,18.07,18.1,18.01,18.06,69462.0,16.7983,16.8262,16.7426,16.789,69462.0
2021-08-20 10:40:00,18.06,18.08,18.0,18.02,59930.0,16.789,16.8076,16.7333,16.7519,59930.0
2021-08-20 10:45:00,18.01,18.04,17.97,18.03,72788.0,16.7426,16.7705,16.7054,16.7612,72788.0
2021-08-20 10:50:00,18.02,18.05,18.02,18.05,23310.0,16.7519,16.7798,16.7519,16.7798,23310.0
2021-08-20 10:55:00,18.05,18.14,18.04,18.14,64029.0,16.7798,16.8634,16.7705,16.8634,64029.0
2021-08-20 11:00:00,18.14,18.18,18.13,18.14,72128.0,16.8634,16.9006,16.8541,16.8634,72128.0
2021-08-20 11:05:00,18.14,18.19,18.13,18.18,64088.0,16.8634,16.9099,16.8541,16.9006,64088.0
2021-08-20 11:10:00,18.18,18.23,18.17,18.23,59637.0,16.9006,16.9471,16.8913,16.9471,59637.0
2021-08-20 11:15:00,18.23,18.29,18.23,18.26,82977.0,16.9471,17.0029,16.9471,16.975,82977.0
2021-08-20 11:20:00,18.25,18.28,18.23,18.25,78953.0,16.9657,16.9936,16.9471,16.9657,78953.0
2021-08-20 11:25:00,18.25,18.26,18.16,18.2,94175.0,16.9657,16.975,16.882,16.9192,94175.0
2021-08-20 11:30:00,18.2,18.25,18.2,18.25,68616.0,16.9192,16.9657,16.9192,16.9657,68616.0
2021-08-20 11:35:00,18.25,18.25,18.18,18.21,62158.0,16.9657,16.9657,16.9006,16.9285,62158.0
2021-08-20 11:40:00,18.22,18.24,18.17,18.19,44479.0,16.9378,16.9564,16.8913,16.9099,44479.0
2021-08-20 11:45:00,18.19,18.21,18.17,18.2,79352.0,16.9099,16.9285,16.8913,16.9192,79352.0
2021-08-20 11:50:00,18.2,18.23,18.17,18.17,40530.0,16.9192,16.9471,16.8913,16.8913,40530.0
2021-08-20 11:55:00,18.18,18.25,18.17,18.24,32175.0,16.9006,16.9657,16.8913,16.9564,32175.0
2021-08-20 12:00:00,18.24,18.31,18.22,18.3,67969.0,16.9564,17.0215,16.9378,17.0122,67969.0
2021-08-20 12:05:00,18.3,18.31,18.24,18.25,55098.0,17.0122,17.0215,16.9564,16.9657,55098.0
2021-08-20 12:10:00,18.24,18.28,18.23,18.26,42492.0,16.9564,16.9936,16.9471,16.975,42492.0
2021-08-20 12:15:00,18.26,18.26,18.18,18.2,42832.0,16.975,16.975,16.9006,16.9192,42832.0
2021-08-20 12:20:00,18.2,18.2,18.16,18.16,37979.0,16.9192,16.9192,16.882,16.882,37979.0
2021-08-20 12:25:00,18.17,18.24,18.17,18.24,38022.0,16.8913,16.9564,16.8913,16.9564,38022.0
2021-08-20 12:30:00,18.24,18.25,18.2,18.21,49657.0,16.9564,16.9657,16.9192,16.9285,49657.0
2021-08-20 12:35:00,18.21,18.22,18.2,18.2,29073.0,16.9285,16.9378,16.9192,16.9192,29073.0
2021-08-20 12:40:00,18.2,18.22,18.18,18.19,27775.0,16.9192,16.9378,16.9006,16.9099,27775.0
2021-08-20 12:45:00,18.18,18.25,18.18,18.25,19890.0,16.9006,16.9657,16.9006,16.9657,19890.0
2021-08-20 12:50:00,18.25,18.26,18.21,18.22,40044.0,16.9657,16.975,16.9285,16.9378,40044.0
2021-08-20 12:55:00,18.21,18.22,18.14,18.16,48450.0,16.9285,16.9378,16.8634,16.882,48450.0
2021-08-20 13:00:00,18.16,18.21,18.16,18.19,23424.0,16.882,16.9285,16.882,16.9099,23424.0
2021-08-20 13:05:00,18.2,18.23,18.19,18.21,26144.0,16.9192,16.9471,16.9099,16.9285,26144.0
2021-08-20 13:10:00,18.22,18.22,18.19,18.19,22673.0,16.9378,16.9378,16.9099,16.9099,22673.0
2021-08-20 13:15:00,18.2,18.21,18.17,18.18,30089.0,16.9192,16.9285,16.8913,16.9006,30089.0
2021-08-20 13:20:00,18.19,18.2,18.13,18.13,30866.0,16.9099,16.9192,16.8541,16.8541,30866.0
2021-08-20 13:25:00,18.14,18.16,18.13,18.14,19449.0,16.8634,16.882,16.8541,16.8634,19449.0
2021-08-20 13:30:00,18.15,18.18,18.13,18.16,22205.0,16.8727,16.9006,16.8541,16.882,22205.0
2021-08-20 13:35:00,18.16,18.19,18.14,18.16,47179.0,16.882,16.9099,16.8634,16.882,47179.0
2021-08-20 13:40:00,18.16,18.17,18.13,18.14,28214.0,16.882,16.8913,16.8541,16.8634,28214.0
2021-08-20 13:45:00,18.15,18.16,18.13,18.13,19447.0,16.8727,16.882,16.8541,16.8541,19447.0
2021-08-20 13:50:00,18.13,18.16,18.12,18.14,25222.0,16.8541,16.882,16.8448,16.8634,25222.0
2021-08-20 13:55:00,18.14,18.15,18.09,18.1,24765.0,16.8634,16.8727,16.8169,16.8262,24765.0
2021-08-20 14:00:00,18.1,18.21,18.09,18.19,51016.0,16.8262,16.9285,16.8169,16.9099,51016.0
2021-08-20 14:05:00,18.18,18.19,18.15,18.16,32913.0,16.9006,16.9099,16.8727,16.882,32913.0
2021-08-20 14:10:00,18.16,18.18,18.14,18.17,60840.0,16.882,16.9006,16.8634,16.8913,60840.0
2021-08-20 14:15:00,18.17,18.21,18.16,18.2,29093.0,16.8913,16.9285,16.882,16.9192,29093.0
2021-08-20 14:20:00,18.19,18.2,18.11,18.12,38901.0,16.9099,16.9192,16.8355,16.8448,38901.0
2021-08-20 14:25:00,18.12,18.17,18.12,18.15,41041.0,16.8448,16.8913,16.8448,16.8727,41041.0
2021-08-20 14:30:00,18.15,18.17,18.11,18.12,33485.0,16.8727,16.8913,16.8355,16.8448,33485.0
2021-08-20 14:35:00,18.11,18.13,18.1,18.11,29991.0,16.8355,16.8541,16.8262,16.8355,29991.0
2021-08-20 14:40:00,18.11,18.12,18.09,18.09,32187.0,16.8355,16.8448,16.8169,16.8169,32187.0
2021-08-20 14:45:00,18.1,18.11,18.08,18.09,25464.0,16.8262,16.8355,16.8076,16.8169,25464.0
2021-08-20 14:50:00,18.09,18.11,18.08,18.09,31686.0,16.8169,16.8355,16.8076,16.8169,31686.0
2021-08-20 14:55:00,18.1,18.12,18.09,18.1,32565.0,16.8262,16.8448,16.8169,16.8262,32565.0
2021-08-20 15:00:00,18.09,18.13,18.09,18.11,48982.0,16.8169,16.8541,16.8169,16.8355,48982.0
2021-08-20 15:05:00,18.11,18.13,18.1,18.12,28522.0,16.8355,16.8541,16.8262,16.8448,28522.0
2021-08-20 15:10:00,18.12,18.14,18.11,18.14,39924.0,16.8448,16.8634,16.8355,16.8634,39924.0
2021-08-20 15:15:00,18.14,18.15,18.1,18.12,80924.0,16.8634,16.8727,16.8262,16.8448,80924.0
2021-08-20 15:20:00,18.12,18.15,18.12,18.14,51087.0,16.8448,16.8727,16.8448,16.8634,51087.0
2021-08-20 15:25:00,18.14,18.17,18.13,18.16,31122.0,16.8634,16.8913,16.8541,16.882,31122.0
2021-08-20 15:30:00,18.16,18.17,18.15,18.17,76634.0,16.882,16.8913,16.8727,16.8913,76634.0
2021-08-20 15:35:00,18.16,18.17,18.1,18.11,124378.0,16.882,16.8913,16.8262,16.8355,124378.0
2021-08-20 15:40:00,18.11,18.14,18.1,18.14,133749.0,16.8355,16.8634,16.8262,16.8634,133749.0
2021-08-20 15:45:00,18.14,18.17,18.13,18.16,134824.0,16.8634,16.8913,16.8541,16.882,134824.0
2021-08-20 15:50:00,18.16,18.18,18.14,18.18,214620.0,16.882,16.9006,16.8634,16.9006,214620.0
2021-08-20 15:55:00,18.18,18.22,18.16,18.21,348767.0,16.9006,16.9378,16.882,16.9285,348767.0
2021-08-23 09:30:00,18.82,18.96,18.73,18.78,350404.0,17.4956,17.6257,17.4119,17.4584,350404.0
2021-08-23 09:35:00,18.77,18.86,18.72,18.75,121302.0,17.4491,17.5327,17.4026,17.4305,121302.0
2021-08-23 09:40:00,18.76,18.91,18.76,18.86,122502.0,17.4398,17.5792,17.4398,17.5327,122502.0
2021-08-23 09:45:00,18.86,18.89,18.79,18.89,59422.0,17.5327,17.5606,17.4677,17.5606,59422.0
2021-08-23 09:50:00,18.9,19.0,18.88,18.99,139834.0,17.5699,17.6629,17.5513,17.6536,139834.0
2021-08-23 09:55:00,18.98,19.03,18.94,18.99,133391.0,17.6443,17.6908,17.6071,17.6536,133391.0
2021-08-23 10:00:00,18.99,19.03,18.87,18.89,93607.0,17.6536,17.6908,17.542,17.5606,93607.0
2021-08-23 10:05:00,18.89,18.93,18.81,18.81,75932.0,17.5606,17.5978,17.4863,17.4863,75932.0
2021-08-23 10:10:00,18.8,18.9,18.8,18.89,66141.0,17.477,17.5699,17.477,17.5606,66141.0
2021-08-23 10:15:00,18.89,19.0,18.88,18.93,117116.0,17.5606,17.6629,17.5513,17.5978,117116.0
2021-08-23 10:20:00,18.95,18.98,18.91,18.92,40246.0,17.6164,17.6443,17.5792,17.5885,40246.0
2021-08-23 10:25:00,18.92,18.94,18.9,18.91,46111.0,17.5885,17.6071,17.5699,17.5792,46111.0
2021-08-23 10:30:00,18.91,18.94,18.85,18.88,44459.0,17.5792,17.6071,17.5235,17.5513,44459.0
2021-08-23 10:35:00,18.88,18.93,18.87,18.9,39537.0,17.5513,17.5978,17.542,17.5699,39537.0
2021-08-23 10:40:00,18.91,18.93,18.83,18.89,64957.0,17.5792,17.5978,17.5049,17.5606,64957.0
2021-08-23 10:45:00,18.9,18.99,18.89,18.97,63790.0,17.5699,17.6536,17.5606,17.635,63790.0
2021-08-23 10:50:00,18.99,19.05,18.99,19.04,82378.0,17.6536,17.7094,17.6536,17.7001,82378.0
2021-08-23 10:55:00,19.05,19.1,19.04,19.08,36011.0,17.7094,17.7559,17.7001,17.7373,36011.0
2021-08-23 11:00:00,19.09,19.11,19.05,19.08,136337.0,17.7466,17.7652,17.7094,17.7373,136337.0
2021-08-23 11:05:00,19.09,19.1,19.03,19.06,133145.0,17.7466,17.7559,17.6908,17.7187,133145.0
2021-08-23 11:10:00,19.06,19.14,19.06,19.1,194093.0,17.7187,17.793,17.7187,17.7559,194093.0
2021-08-23 11:15:00,19.1,19.13,19.07,19.13,115104.0,17.7559,17.7837,17.728,17.7837,115104.0
2021-08-23 11:20:00,19.13,19.2,19.12,19.19,139841.0,17.7837,17.8488,17.7745,17.8395,139841.0
2021-08-23 11:25:00,19.18,19.2,19.14,19.18,41778.0,17.8302,17.8488,17.793,17.8302,41778.0
2021-08-23 11:30:00,19.17,19.18,19.07,19.07,68895.0,17.8209,17.8302,17.728,17.728,68895.0
2021-08-23 11:35:00,19.06,19.08,19.05,19.05,39438.0,17.7187,17.7373,17.7094,17.7094,39438.0
2021-08-23 11:40:00,19.05,19.09,19.04,19.05,40669.0,17.7094,17.7466,17.7001,17.7094,40669.0
2021-08-23 11:45:00,19.05,19.09,19.03,19.07,115997.0,17.7094,17.7466,17.6908,17.728,115997.0
2021-08-23 11:50:00,19.07,19.11,19.06,19.11,24111.0,17.728,17.7652,17.7187,17.7652,24111.0
2021-08-23 11:55:00,19.11,19.12,19.08,19.09,34470.0,17.7652,17.7745,17.7373,17.7466,34470.0
2021-08-23 12:00:00,19.1,19.17,19.1,19.17,31726.0,17.7559,17.8209,17.7559,17.8209,31726.0
2021-08-23 12:05:00,19.17,19.18,19.15,19.17,27675.0,17.8209,17.8302,17.8023,17.8209,27675.0
2021-08-23 12:10:00,19.18,19.18,19.12,19.14,49791.0,17.8302,17.8302,17.7745,17.793,49791.0
2021-08-23 12:15:00,19.15,19.19,19.12,19.19,32579.0,17.8023,17.8395,17.7745,17.8395,32579.0
2021-08-23 12:20:00,19.18,19.19,19.15,19.15,37947.0,17.8302,17.8395,17.8023,17.8023,37947.0
2021-08-23 12:25:00,19.16,19.17,19.14,19.15,45432.0,17.8116,17.8209,17.793,17.8023,45432.0
2021-08-23 12:30:00,19.15,19.16,19.12,19.14,66653.0,17.8023,17.8116,17.7745,17.793,66653.0
2021-08-23 12:35:00,19.14,19.17,19.12,19.16,71784.0,17.793,17.8209,17.7745,17.8116,71784.0
2021-08-23 12:40:00,19.16,19.19,19.15,19.17,17602.0,17.8116,17.8395,17.8023,17.8209,17602.0
2021-08-23 12:45:00,19.17,19.17,19.14,19.16,30678.0,17.8209,17.8209,17.793,17.8116,30678.0
2021-08-23 12:50:00,19.16,19.2,19.15,19.19,31562.0,17.8116,17.8488,17.8023,17.8395,31562.0
2021-08-23 12:55:00,19.19,19.21,19.18,19.21,25283.0,17.8395,17.8581,17.8302,17.8581,25283.0
2021-08-23 13:00:00,19.22,19.23,19.17,19.18,32433.0,17.8674,17.8767,17.8209,17.8302,32433.0
2021-08-23 13:05:00,19.18,19.18,19.13,19.14,76507.0,17.8302,17.8302,17.7837,17.793,76507.0
2021-08-23 13:10:00,19.15,19.18,19.14,19.16,65584.0,17.8023,17.8302,17.793,17.8116,65584.0
2021-08-23 13:15:00,19.16,19.22,19.16,19.21,33645.0,17.8116,17.8674,17.8116,17.8581,33645.0
2021-08-23 13:20:00,19.21,19.24,19.2,19.22,75570.0,17.8581,17.886,17.8488,17.8674,75570.0
2021-08-23 13:25:00,19.22,19.23,19.2,19.21,94935.0,17.8674,17.8767,17.8488,17.8581,94935.0
2021-08-23 13:30:00,19.21,19.22,19.2,19.22,26700.0,17.8581,17.8674,17.8488,17.8674,26700.0
2021-08-23 13:35:00,19.21,19.22,19.13,19.15,63889.0,17.8581,17.8674,17.7837,17.8023,63889.0
2021-08-23 13:40:00,19.14,19.2,19.13,19.19,52589.0,17.793,17.8488,17.7837,17.8395,52589.0
2021-08-23 13:45:00,19.19,19.19,19.16,19.19,29542.0,17.8395,17.8395,17.8116,17.8395,29542.0
2021-08-23 13:50:00,19.19,19.19,19.16,19.16,47840.0,17.8395,17.8395,17.8116,17.8116,47840.0
2021-08-23 13:55:00,19.16,19.21,19.16,19.2,46439.0,17.8116,17.8581,17.8116,17.8488,46439.0
2021-08-23 14:00:00,19.2,19.25,19.19,19.24,95828.0,17.8488,17.8953,17.8395,17.886,95828.0
2021-08-23 14:05:00,19.25,19.27,19.23,19.26,51185.0,17.8953,17.9139,17.8767,17.9046,51185.0
2021-08-23 14:10:00,19.26,19.28,19.24,19.24,50843.0,17.9046,17.9232,17.886,17.886,50843.0
2021-08-23 14:15:00,19.24,19.24,19.22,19.23,24008.0,17.886,17.886,17.8674,17.8767,24008.0
2021-08-23 14:20:00,19.23,19.26,19.22,19.26,19508.0,17.8767,17.9046,17.8674,17.9046,19508.0
2021-08-23 14:25:00,19.26,19.27,19.23,19.25,34825.0,17.9046,17.9139,17.8767,17.8953,34825.0
2021-08-23 14:30:00,19.24,19.27,19.22,19.27,47885.0,17.886,17.9139,17.8674,17.9139,47885.0
2021-08-23 14:35:00,19.27,19.3,19.26,19.3,44558.0,17.9139,17.9418,17.9046,17.9418,44558.0
2021-08-23 14:40:00,19.3,19.31,19.27,19.3,115168.0,17.9418,17.9511,17.9139,17.9418,115168.0
2021-08-23 14:45:00,19.3,19.34,19.29,19.3,83138.0,17.9418,17.979,17.9325,17.9418,83138.0
2021-08-23 14:50:00,19.29,19.3,19.27,19.29,27996.0,17.9325,17.9418,17.9139,17.9325,27996.0
2021-08-23 14:55:00,19.29,19.3,19.25,19.27,61218.0,17.9325,17.9418,17.8953,17.9139,61218.0
2021-08-23 15:00:00,19.27,19.27,19.24,19.24,29912.0,17.9139,17.9139,17.886,17.886,29912.0
2021-08-23 15:05:00,19.24,19.24,19.21,19.22,62515.0,17.886,17.886,17.8581,17.8674,62515.0
2021-08-23 15:10:00,19.23,19.23,19.19,19.21,51371.0,17.8767,17.8767,17.8395,17.8581,51371.0
2021-08-23 15:15:00,19.21,19.23,19.2,19.21,99129.0,17.8581,17.8767,17.8488,17.8581,99129.0
2021-08-23 15:20:00,19.21,19.27,19.2,19.23,56925.0,17.8581,17.9139,17.8488,17.8767,56925.0
2021-08-23 15:25:00,19.23,19.25,19.22,19.25,31349.0,17.8767,17.8953,17.8674,17.8953,31349.0
2021-08-23 15:30:00,19.25,19.27,19.22,19.25,99969.0,17.8953,17.9139,17.8674,17.8953,99969.0
2021-08-23 15:35:00,19.25,19.25,19.18,19.2,135781.0,17.8953,17.8953,17.8302,17.8488,135781.0
2021-08-23 15:40:00,19.19,19.25,19.19,19.25,353848.0,17.8395,17.8953,17.8395,17.8953,353848.0
2021-08-23 15:45:00,19.24,19.25,19.19,19.23,314051.0,17.886,17.8953,17.8395,17.8767,314051.0
2021-08-23 15:50:00,19.23,19.23,19.17,19.18,402007.0,17.8767,17.8767,17.8209,17.8302,402007.0
2021-08-23 15:55:00,19.18,19.22,19.16,19.21,612102.0,17.8302,17.8674,17.8116,17.8581,612102.0
2021-08-24 09:30:00,19.51,19.65,19.49,19.59,230338.0,18.137,18.2672,18.1184,18.2114,230338.0
2021-08-24 09:35:00,19.57,19.76,19.56,19.73,200386.0,18.1928,18.3694,18.1835,18.3415,200386.0
2021-08-24 09:40:00,19.74,19.83,19.74,19.79,145559.0,18.3508,18.4345,18.3508,18.3973,145559.0
2021-08-24 09:45:00,19.8,19.97,19.79,19.96,204791.0,18.4066,18.5646,18.3973,18.5553,204791.0
2021-08-24 09:50:00,19.96,20.09,19.94,20.05,251331.0,18.5553,18.6762,18.5367,18.639,251331.0
2021-08-24 09:55:00,20.05,20.1,20.02,20.07,134237.0,18.639,18.6855,18.6111,18.6576,134237.0
2021-08-24 10:00:00,20.07,20.08,19.9,19.99,339804.0,18.6576,18.6669,18.4996,18.5832,339804.0
2021-08-24 10:05:00,19.99,19.99,19.83,19.83,183351.0,18.5832,18.5832,18.4345,18.4345,183351.0
2021-08-24 10:10:00,19.84,19.92,19.84,19.91,131394.0,18.4438,18.5182,18.4438,18.5089,131394.0
2021-08-24 10:15:00,19.91,19.93,19.86,19.89,118237.0,18.5089,18.5274,18.4624,18.4903,118237.0
2021-08-24 10:20:00,19.89,19.92,19.85,19.86,230534.0,18.4903,18.5182,18.4531,18.4624,230534.0
2021-08-24 10:25:00,19.86,20.03,19.85,20.01,200576.0,18.4624,18.6204,18.4531,18.6018,200576.0
2021-08-24 10:30:00,20.02,20.05,20.0,20.01,91618.0,18.6111,18.639,18.5925,18.6018,91618.0
2021-08-24 10:35:00,20.01,20.06,19.97,19.98,175966.0,18.6018,18.6483,18.5646,18.5739,175966.0
2021-08-24 10:40:00,19.97,19.98,19.93,19.95,131202.0,18.5646,18.5739,18.5274,18.546,131202.0
2021-08-24 10:45:00,19.96,19.98,19.92,19.94,135374.0,18.5553,18.5739,18.5182,18.5367,135374.0
2021-08-24 10:50:00,19.94,19.99,19.91,19.98,98836.0,18.5367,18.5832,18.5089,18.5739,98836.0
2021-08-24 10:55:00,19.98,19.98,19.93,19.95,58644.0,18.5739,18.5739,18.5274,18.546,58644.0
2021-08-24 11:00:00,19.95,20.02,19.94,20.02,69562.0,18.546,18.6111,18.5367,18.6111,69562.0
2021-08-24 11:05:00,20.02,20.06,20.01,20.04,66559.0,18.6111,18.6483,18.6018,18.6297,66559.0
2021-08-24 11:10:00,20.04,20.06,20.02,20.03,74206.0,18.6297,18.6483,18.6111,18.6204,74206.0
2021-08-24 11:15:00,20.03,20.06,19.99,19.99,99034.0,18.6204,18.6483,18.5832,18.5832,99034.0
2021-08-24 11:20:00,19.99,20.01,19.94,19.96,105282.0,18.5832,18.6018,18.5367,18.5553,105282.0
2021-08-24 11:25:00,19.96,19.98,19.93,19.94,92256.0,18.5553,18.5739,18.5274,18.5367,92256.0
2021-08-24 11:30:00,19.93,19.99,19.89,19.89,95336.0,18.5274,18.5832,18.4903,18.4903,95336.0
2021-08-24 11:35:00,19.89,19.92,19.87,19.89,99900.0,18.4903,18.5182,18.4717,18.4903,99900.0
2021-08-24 11:40:00,19.88,19.95,19.87,19.94,61453.0,18.481,18.546,18.4717,18.5367,61453.0
2021-08-24 11:45:00,19.94,19.98,19.93,19.98,49389.0,18.5367,18.5739,18.5274,18.5739,49389.0
2021-08-24 11:50:00,19.98,20.0,19.97,20.0,38531.0,18.5739,18.5925,18.5646,18.5925,38531.0
2021-08-24 11:55:00,19.99,20.0,19.93,19.95,31948.0,18.5832,18.5925,18.5274,18.546,31948.0
2021-08-24 12:00:00,19.96,19.98,19.94,19.96,34695.0,18.5553,18.5739,18.5367,18.5553,34695.0
2021-08-24 12:05:00,19.96,19.98,19.94,19.94,80415.0,18.5553,18.5739,18.5367,18.5367,80415.0
2021-08-24 12:10:00,19.95,19.98,19.93,19.96,50025.0,18.546,18.5739,18.5274,18.5553,50025.0
2021-08-24 12:15:00,19.96,19.98,19.95,19.96,25529.0,18.5553,18.5739,18.546,18.5553,25529.0
2021-08-24 12:20:00,19.97,19.97,19.94,19.96,30969.0,18.5646,18.5646,18.5367,18.5553,30969.0
2021-08-24 12:25:00,19.95,19.99,19.95,19.98,61733.0,18.546,18.5832,18.546,18.5739,61733.0
2021-08-24 12:30:00,19.98,20.03,19.98,20.03,87427.0,18.5739,18.6204,18.5739,18.6204,87427.0
2021-08-24 12:35:00,20.02,20.06,20.01,20.05,33360.0,18.6111,18.6483,18.6018,18.639,33360.0
2021-08-24 12:40:00,20.05,20.08,20.05,20.07,59593.0,18.639,18.6669,18.639,18.6576,59593.0
2021-08-24 12:45:00,20.07,20.1,20.05,20.1,61724.0,18.6576,18.6855,18.639,18.6855,61724.0
2021-08-24 12:50:00,20.1,20.1,20.07,20.1,43706.0,18.6855,18.6855,18.6576,18.6855,43706.0
2021-08-24 12:55:00,20.1,20.12,20.08,20.09,81881.0,18.6855,18.7041,18.6669,18.6762,81881.0
2021-08-24 13:00:00,20.09,20.16,20.08,20.15,93125.0,18.6762,18.7413,18.6669,18.732,93125.0
2021-08-24 13:05:00,20.15,20.18,20.14,20.14,85103.0,18.732,18.7599,18.7227,18.7227,85103.0
2021-08-24 13:10:00,20.14,20.15,20.12,20.13,87598.0,18.7227,18.732,18.7041,18.7134,87598.0
2021-08-24 13:15:00,20.13,20.15,20.12,20.13,75421.0,18.7134,18.732,18.7041,18.7134,75421.0
2021-08-24 13:20:00,20.12,20.13,20.09,20.11,42976.0,18.7041,18.7134,18.6762,18.6948,42976.0
2021-08-24 13:25:00,20.11,20.11,20.06,20.1,53373.0,18.6948,18.6948,18.6483,18.6855,53373.0
2021-08-24 13:30:00,20.11,20.12,20.09,20.1,77681.0,18.6948,18.7041,18.6762,18.6855,77681.0
2021-08-24 13:35:00,20.11,20.13,20.09,20.12,96571.0,18.6948,18.7134,18.6762,18.7041,96571.0
2021-08-24 13:40:00,20.13,20.13,20.1,20.12,42829.0,18.7134,18.7134,18.6855,18.7041,42829.0
2021-08-24 13:45:00,20.13,20.13,20.1,20.12,36644.0,18.7134,18.7134,18.6855,18.7041,36644.0
2021-08-24 13:50:00,20.11,20.12,20.06,20.11,97913.0,18.6948,18.7041,18.6483,18.6948,97913.0
2021-08-24 13:55:00,20.11,20.14,20.08,20.12,58770.0,18.6948,18.7227,18.6669,18.7041,58770.0
2021-08-24 14:00:00,20.12,20.15,20.11,20.15,57334.0,18.7041,18.732,18.6948,18.732,57334.0
2021-08-24 14:05:00,20.14,20.18,20.14,20.17,92925.0,18.7227,18.7599,18.7227,18.7506,92925.0
2021-08-24 14:10:00,20.17,20.19,20.14,20.18,96226.0,18.7506,18.7692,18.7227,18.7599,96226.0
2021-08-24 14:15:00,20.18,20.19,20.15,20.18,95338.0,18.7599,18.7692,18.732,18.7599,95338.0
2021-08-24 14:20:00,20.18,20.19,20.13,20.14,113588.0,18.7599,18.7692,18.7134,18.7227,113588.0
2021-08-24 14:25:00,20.14,20.19,20.11,20.19,63472.0,18.7227,18.7692,18.6948,18.7692,63472.0
2021-08-24 14:30:00,20.19,20.2,20.18,20.19,48071.0,18.7692,18.7784,18.7599,18.7692,48071.0
2021-08-24 14:35:00,20.19,20.19,20.14,20.15,43316.0,18.7692,18.7692,18.7227,18.732,43316.0
2021-08-24 14:40:00,20.16,20.16,20.13,20.13,37560.0,18.7413,18.7413,18.7134,18.7134,37560.0
2021-08-24 14:45:00,20.14,20.18,20.14,20.18,44762.0,18.7227,18.7599,18.7227,18.7599,44762.0
2021-08-24 14:50:00,20.18,20.19,20.17,20.19,41076.0,18.7599,18.7692,18.7506,18.7692,41076.0
2021-08-24 14:55:00,20.19,20.19,20.17,20.18,24588.0,18.7692,18.7692,18.7506,18.7599,24588.0
2021-08-24 15:00:00,20.18,20.23,20.17,20.23,67445.0,18.7599,18.8063,18.7506,18.8063,67445.0
2021-08-24 15:05:00,20.23,20.23,20.16,20.17,88928.0,18.8063,18.8063,18.7413,18.7506,88928.0
2021-08-24 15:10:00,20.17,20.21,20.16,20.2,101860.0,18.7506,18.7877,18.7413,18.7784,101860.0
2021-08-24 15:15:00,20.2,20.24,20.19,20.23,102246.0,18.7784,18.8156,18.7692,18.8063,102246.0
2021-08-24 15:20:00,20.23,20.23,20.16,20.16,61383.0,18.8063,18.8063,18.7413,18.7413,61383.0
2021-08-24 15:25:00,20.16,20.17,20.12,20.14,76335.0,18.7413,18.7506,18.7041,18.7227,76335.0
2021-08-24 15:30:00,20.14,20.14,20.09,20.14,102820.0,18.7227,18.7227,18.6762,18.7227,102820.0
2021-08-24 15:35:00,20.14,20.16,20.09,20.1,113455.0,18.7227,18.7413,18.6762,18.6855,113455.0
2021-08-24 15:40:00,20.1,20.13,20.08,20.11,174463.0,18.6855,18.7134,18.6669,18.6948,174463.0
2021-08-24 15:45:00,20.11,20.13,20.07,20.08,157541.0,18.6948,18.7134,18.6576,18.6669,157541.0
2021-08-24 15:50:00,20.08,20.1,20.02,20.05,290399.0,18.6669,18.6855,18.6111,18.639,290399.0
2021-08-24 15:55:00,20.05,20.1,20.04,20.05,535195.0,18.639,18.6855,18.6297,18.639,535195.0
2021-08-25 09:30:00,20.05,20.11,19.8,19.85,218360.0,18.639,18.6948,18.4066,18.4531,218360.0
2021-08-25 09:35:00,19.85,19.99,19.85,19.98,100350.0,18.4531,18.5832,18.4531,18.5739,100350.0
2021-08-25 09:40:00,19.97,20.02,19.93,19.96,55173.0,18.5646,18.6111,18.5274,18.5553,55173.0
2021-08-25 09:45:00,19.96,20.11,19.93,20.07,110579.0,18.5553,18.6948,18.5274,18.6576,110579.0
2021-08-25 09:50:00,20.07,20.17,20.03,20.15,212954.0,18.6576,18.7506,18.6204,18.732,212954.0
2021-08-25 09:55:00,20.15,20.16,20.06,20.07,103856.0,18.732,18.7413,18.6483,18.6576,103856.0
2021-08-25 10:00:00,20.07,20.13,20.05,20.09,64178.0,18.6576,18.7134,18.639,18.6762,64178.0
2021-08-25 10:05:00,20.08,20.08,19.98,20.0,66055.0,18.6669,18.6669,18.5739,18.5925,66055.0
2021-08-25 10:10:00,19.99,20.03,19.96,20.02,53870.0,18.5832,18.6204,18.5553,18.6111,53870.0
2021-08-25 10:15:00,20.02,20.04,19.95,19.96,66568.0,18.6111,18.6297,18.546,18.5553,66568.0
2021-08-25 10:20:00,19.96,19.97,19.87,19.88,108223.0,18.5553,18.5646,18.4717,18.481,108223.0
2021-08-25 10:25:00,19.88,19.98,19.87,19.97,60178.0,18.481,18.5739,18.4717,18.5646,60178.0
2021-08-25 10:30:00,19.95,20.07,19.95,20.01,79376.0,18.546,18.6576,18.546,18.6018,79376.0
2021-08-25 10:35:00,20.02,20.07,20.0,20.04,57301.0,18.6111,18.6576,18.5925,18.6297,57301.0
2021-08-25 10:40:00,20.04,20.08,20.03,20.06,57152.0,18.6297,18.6669,18.6204,18.6483,57152.0
2021-08-25 10:45:00,20.07,20.07,19.97,20.03,44118.0,18.6576,18.6576,18.5646,18.6204,44118.0
2021-08-25 10:50:00,20.03,20.05,20.01,20.03,44716.0,18.6204,18.639,18.6018,18.6204,44716.0
2021-08-25 10:55:00,20.03,20.06,20.0,20.05,53985.0,18.6204,18.6483,18.5925,18.639,53985.0
2021-08-25 11:00:00,20.06,20.07,20.02,20.05,48957.0,18.6483,18.6576,18.6111,18.639,48957.0
2021-08-25 11:05:00,20.05,20.05,19.98,19.99,76423.0,18.639,18.639,18.5739,18.5832,76423.0
2021-08-25 11:10:00,20.0,20.07,20.0,20.04,53647.0,18.5925,18.6576,18.5925,18.6297,53647.0
2021-08-25 11:15:00,20.03,20.03,19.98,19.98,21693.0,18.6204,18.6204,18.5739,18.5739,21693.0
2021-08-25 11:20:00,19.98,20.03,19.97,19.98,103253.0,18.5739,18.6204,18.5646,18.5739,103253.0
2021-08-25 11:25:00,19.98,20.09,19.97,20.09,146778.0,18.5739,18.6762,18.5646,18.6762,146778.0
2021-08-25 11:30:00,20.09,20.1,20.05,20.06,55325.0,18.6762,18.6855,18.639,18.6483,55325.0
2021-08-25 11:35:00,20.06,20.1,20.02,20.1,70777.0,18.6483,18.6855,18.6111,18.6855,70777.0
2021-08-25 11:40:00,20.09,20.13,20.09,20.12,89386.0,18.6762,18.7134,18.6762,18.7041,89386.0
2021-08-25 11:45:00,20.12,20.12,20.05,20.1,148569.0,18.7041,18.7041,18.639,18.6855,148569.0
2021-08-25 11:50:00,20.1,20.14,20.09,20.13,42871.0,18.6855,18.7227,18.6762,18.7134,42871.0
2021-08-25 11:55:00,20.13,20.18,20.13,20.18,43465.0,18.7134,18.7599,18.7134,18.7599,43465.0
2021-08-25 12:00:00,20.17,20.21,20.17,20.21,94696.0,18.7506,18.7877,18.7506,18.7877,94696.0
2021-08-25 12:05:00,20.21,20.21,20.18,20.19,41809.0,18.7877,18.7877,18.7599,18.7692,41809.0
2021-08-25 12:10:00,20.18,20.22,20.18,20.2,51883.0,18.7599,18.797,18.7599,18.7784,51883.0
2021-08-25 12:15:00,20.2,20.21,20.13,20.17,62880.0,18.7784,18.7877,18.7134,18.7506,62880.0
2021-08-25 12:20:00,20.18,20.19,20.16,20.17,30571.0,18.7599,18.7692,18.7413,18.7506,30571.0
2021-08-25 12:25:00,20.17,20.17,20.15,20.16,42723.0,18.7506,18.7506,18.732,18.7413,42723.0
2021-08-25 12:30:00,20.16,20.18,20.16,20.17,31683.0,18.7413,18.7599,18.7413,18.7506,31683.0
2021-08-25 12:35:00,20.17,20.19,20.16,20.18,26113.0,18.7506,18.7692,18.7413,18.7599,26113.0
2021-08-25 12:40:00,20.18,20.18,20.14,20.14,20195.0,18.7599,18.7599,18.7227,18.7227,20195.0
2021-08-25 12:45:00,20.14,20.16,20.12,20.13,40417.0,18.7227,18.7413,18.7041,18.7134,40417.0
2021-08-25 12:50:00,20.14,20.18,20.13,20.17,27487.0,18.7227,18.7599,18.7134,18.7506,27487.0
2021-08-25 12:55:00,20.17,20.18,20.13,20.14,77180.0,18.7506,18.7599,18.7134,18.7227,77180.0
2021-08-25 13:00:00,20.14,20.17,20.14,20.16,27483.0,18.7227,18.7506,18.7227,18.7413,27483.0
2021-08-25 13:05:00,20.16,20.21,20.15,20.21,77644.0,18.7413,18.7877,18.732,18.7877,77644.0
2021-08-25 13:10:00,20.21,20.25,20.21,20.23,29560.0,18.7877,18.8249,18.7877,18.8063,29560.0
2021-08-25 13:15:00,20.24,20.25,20.22,20.24,40722.0,18.8156,18.8249,18.797,18.8156,40722.0
2021-08-25 13:20:00,20.24,20.26,20.24,20.26,47324.0,18.8156,18.8342,18.8156,18.8342,47324.0
2021-08-25 13:25:00,20.26,20.28,20.25,20.26,37243.0,18.8342,18.8528,18.8249,18.8342,37243.0
2021-08-25 13:30:00,20.26,20.29,20.26,20.28,31846.0,18.8342,18.8621,18.8342,18.8528,31846.0
2021-08-25 13:35:00,20.29,20.29,20.26,20.27,34385.0,18.8621,18.8621,18.8342,18.8435,34385.0
2021-08-25 13:40:00,20.26,20.27,20.24,20.26,19394.0,18.8342,18.8435,18.8156,18.8342,19394.0
2021-08-25 13:45:00,20.25,20.25,20.22,20.22,37618.0,18.8249,18.8249,18.797,18.797,37618.0
2021-08-25 13:50:00,20.21,20.22,20.2,20.21,12224.0,18.7877,18.797,18.7784,18.7877,12224.0
2021-08-25 13:55:00,20.21,20.22,20.19,20.21,58956.0,18.7877,18.797,18.7692,18.7877,58956.0
2021-08-25 14:00:00,20.21,20.25,20.21,20.25,50904.0,18.7877,18.8249,18.7877,18.8249,50904.0
2021-08-25 14:05:00,20.25,20.27,20.24,20.27,46617.0,18.8249,18.8435,18.8156,18.8435,46617.0
2021-08-25 14:10:00,20.27,20.29,20.27,20.29,35936.0,18.8435,18.8621,18.8435,18.8621,35936.0
2021-08-25 14:15:00,20.28,20.29,20.22,20.24,77798.0,18.8528,18.8621,18.797,18.8156,77798.0
2021-08-25 14:20:00,20.24,20.25,20.21,20.22,41108.0,18.8156,18.8249,18.7877,18.797,41108.0
2021-08-25 14:25:00,20.23,20.24,20.21,20.23,73145.0,18.8063,18.8156,18.7877,18.8063,73145.0
2021-08-25 14:30:00,20.23,20.23,20.19,20.19,45563.0,18.8063,18.8063,18.7692,18.7692,45563.0
2021-08-25 14:35:00,20.2,20.2,20.15,20.18,34911.0,18.7784,18.7784,18.732,18.7599,34911.0
2021-08-25 14:40:00,20.18,20.2,20.17,20.18,21210.0,18.7599,18.7784,18.7506,18.7599,21210.0
2021-08-25 14:45:00,20.17,20.18,20.14,20.15,34343.0,18.7506,18.7599,18.7227,18.732,34343.0
2021-08-25 14:50:00,20.15,20.16,20.14,20.14,36205.0,18.732,18.7413,18.7227,18.7227,36205.0
2021-08-25 14:55:00,20.14,20.18,20.14,20.18,43142.0,18.7227,18.7599,18.7227,18.7599,43142.0
2021-08-25 15:00:00,20.18,20.19,20.13,20.14,53954.0,18.7599,18.7692,18.7134,18.7227,53954.0
2021-08-25 15:05:00,20.14,20.15,20.12,20.15,43040.0,18.7227,18.732,18.7041,18.732,43040.0
2021-08-25 15:10:00,20.15,20.16,20.13,20.14,42013.0,18.732,18.7413,18.7134,18.7227,42013.0
2021-08-25 15:15:00,20.13,20.14,20.11,20.12,47071.0,18.7134,18.7227,18.6948,18.7041,47071.0
2021-08-25 15:20:00,20.11,20.11,20.08,20.1,87408.0,18.6948,18.6948,18.6669,18.6855,87408.0
2021-08-25 15:25:00,20.1,20.11,20.08,20.09,71322.0,18.6855,18.6948,18.6669,18.6762,71322.0
2021-08-25 15:30:00,20.09,20.11,20.08,20.11,79911.0,18.6762,18.6948,18.6669,18.6948,79911.0
2021-08-25 15:35:00,20.1,20.14,20.1,20.14,55101.0,18.6855,18.7227,18.6855,18.7227,55101.0
2021-08-25 15:40:00,20.14,20.18,20.11,20.18,100260.0,18.7227,18.7599,18.6948,18.7599,100260.0
2021-08-25 15:45:00,20.18,20.18,20.13,20.16,124947.0,18.7599,18.7599,18.7134,18.7413,124947.0
2021-08-25 15:50:00,20.15,20.21,20.15,20.2,149643.0,18.732,18.7877,18.732,18.7784,149643.0
2021-08-25 15:55:00,20.2,20.23,20.16,20.17,418813.0,18.7784,18.8063,18.7413,18.7506,418813.0
2021-08-26 09:30:00,19.95,20.01,19.85,19.97,130383.0,18.546,18.6018,18.4531,18.5646,130383.0
2021-08-26 09:35:00,19.98,20.05,19.96,20.0,47698.0,18.5739,18.639,18.5553,18.5925,47698.0
2021-08-26 09:40:00,20.01,20.1,19.99,20.1,76584.0,18.6018,18.6855,18.5832,18.6855,76584.0
2021-08-26 09:45:00,20.1,20.17,20.08,20.1,97294.0,18.6855,18.7506,18.6669,18.6855,97294.0
2021-08-26 09:50:00,20.1,20.15,20.05,20.13,81155.0,18.6855,18.732,18.639,18.7134,81155.0
2021-08-26 09:55:00,20.14,20.16,20.06,20.15,63180.0,18.7227,18.7413,18.6483,18.732,63180.0
2021-08-26 10:00:00,20.14,20.16,20.09,20.09,47559.0,18.7227,18.7413,18.6762,18.6762,47559.0
2021-08-26 10:05:00,20.1,20.13,20.04,20.11,47389.0,18.6855,18.7134,18.6297,18.6948,47389.0
2021-08-26 10:10:00,20.11,20.15,20.08,20.11,27192.0,18.6948,18.732,18.6669,18.6948,27192.0
2021-08-26 10:15:00,20.12,20.18,20.1,20.17,46098.0,18.7041,18.7599,18.6855,18.7506,46098.0
2021-08-26 10:20:00,20.16,20.17,20.09,20.12,59903.0,18.7413,18.7506,18.6762,18.7041,59903.0
2021-08-26 10:25:00,20.13,20.17,19.99,20.15,85155.0,18.7134,18.7506,18.5832,18.732,85155.0
2021-08-26 10:30:00,20.15,20.19,20.11,20.13,50729.0,18.732,18.7692,18.6948,18.7134,50729.0
2021-08-26 10:35:00,20.13,20.16,20.05,20.07,35981.0,18.7134,18.7413,18.639,18.6576,35981.0
2021-08-26 10:40:00,20.07,20.09,20.01,20.02,42725.0,18.6576,18.6762,18.6018,18.6111,42725.0
2021-08-26 10:45:00,20.02,20.05,19.95,19.96,51987.0,18.6111,18.639,18.546,18.5553,51987.0
2021-08-26 10:50:00,19.96,19.97,19.92,19.95,54352.0,18.5553,18.5646,18.5182,18.546,54352.0
2021-08-26 10:55:00,19.95,19.96,19.88,19.92,70482.0,18.546,18.5553,18.481,18.5182,70482.0
2021-08-26 11:00:00,19.92,19.92,19.87,19.9,30953.0,18.5182,18.5182,18.4717,18.4996,30953.0
2021-08-26 11:05:00,19.89,19.93,19.86,19.91,50434.0,18.4903,18.5274,18.4624,18.5089,50434.0
2021-08-26 11:10:00,19.91,19.95,19.89,19.92,48479.0,18.5089,18.546,18.4903,18.5182,48479.0
2021-08-26 11:15:00,19.92,19.95,19.91,19.95,42112.0,18.5182,18.546,18.5089,18.546,42112.0
2021-08-26 11:20:00,19.95,20.0,19.95,19.97,44100.0,18.546,18.5925,18.546,18.5646,44100.0
2021-08-26 11:25:00,19.96,19.97,19.92,19.94,51283.0,18.5553,18.5646,18.5182,18.5367,51283.0
2021-08-26 11:30:00,19.94,19.94,19.87,19.91,27766.0,18.5367,18.5367,18.4717,18.5089,27766.0
2021-08-26 11:35:00,19.9,19.95,19.88,19.95,35024.0,18.4996,18.546,18.481,18.546,35024.0
2021-08-26 11:40:00,19.95,19.97,19.92,19.94,37212.0,18.546,18.5646,18.5182,18.5367,37212.0
2021-08-26 11:45:00,19.95,20.04,19.95,20.03,58485.0,18.546,18.6297,18.546,18.6204,58485.0
2021-08-26 11:50:00,20.02,20.03,19.99,20.02,49228.0,18.6111,18.6204,18.5832,18.6111,49228.0
2021-08-26 11:55:00,20.02,20.02,19.97,19.97,32619.0,18.6111,18.6111,18.5646,18.5646,32619.0
2021-08-26 12:00:00,19.97,20.04,19.97,20.02,43717.0,18.5646,18.6297,18.5646,18.6111,43717.0
2021-08-26 12:05:00,20.02,20.02,19.99,20.0,19626.0,18.6111,18.6111,18.5832,18.5925,19626.0
2021-08-26 12:10:00,20.0,20.02,19.97,20.02,24015.0,18.5925,18.6111,18.5646,18.6111,24015.0
2021-08-26 12:15:00,20.03,20.04,20.0,20.02,19886.0,18.6204,18.6297,18.5925,18.6111,19886.0
2021-08-26 12:20:00,20.02,20.03,20.0,20.01,11485.0,18.6111,18.6204,18.5925,18.6018,11485.0
2021-08-26 12:25:00,20.01,20.04,20.0,20.01,37596.0,18.6018,18.6297,18.5925,18.6018,37596.0
2021-08-26 12:30:00,20.02,20.05,20.0,20.04,21799.0,18.6111,18.639,18.5925,18.6297,21799.0
2021-08-26 12:35:00,20.05,20.05,20.01,20.02,23848.0,18.639,18.639,18.6018,18.6111,23848.0
2021-08-26 12:40:00,20.03,20.03,20.0,20.02,18876.0,18.6204,18.6204,18.5925,18.6111,18876.0
2021-08-26 12:45:00,20.02,20.03,19.99,20.03,19866.0,18.6111,18.6204,18.5832,18.6204,19866.0
2021-08-26 12:50:00,20.03,20.04,20.0,20.02,28120.0,18.6204,18.6297,18.5925,18.6111,28120.0
2021-08-26 12:55:00,20.02,20.04,20.0,20.02,35241.0,18.6111,18.6297,18.5925,18.6111,35241.0
2021-08-26 13:00:00,20.03,20.04,19.99,20.0,13110.0,18.6204,18.6297,18.5832,18.5925,13110.0
2021-08-26 13:05:00,20.0,20.01,19.97,19.99,38427.0,18.5925,18.6018,18.5646,18.5832,38427.0
2021-08-26 13:10:00,19.98,19.99,19.93,19.96,39915.0,18.5739,18.5832,18.5274,18.5553,39915.0
2021-08-26 13:15:00,19.96,20.0,19.94,19.96,48778.0,18.5553,18.5925,18.5367,18.5553,48778.0
2021-08-26 13:20:00,19.95,19.95,19.87,19.87,24498.0,18.546,18.546,18.4717,18.4717,24498.0
2021-08-26 13:25:00,19.88,19.89,19.86,19.87,24213.0,18.481,18.4903,18.4624,18.4717,24213.0
2021-08-26 13:30:00,19.88,19.88,19.85,19.86,45019.0,18.481,18.481,18.4531,18.4624,45019.0
2021-08-26 13:35:00,19.87,19.91,19.85,19.89,30884.0,18.4717,18.5089,18.4531,18.4903,30884.0
2021-08-26 13:40:00,19.9,19.94,19.9,19.94,38421.0,18.4996,18.5367,18.4996,18.5367,38421.0
2021-08-26 13:45:00,19.93,19.95,19.92,19.93,47131.0,18.5274,18.546,18.5182,18.5274,47131.0
2021-08-26 13:50:00,19.93,19.95,19.92,19.94,20896.0,18.5274,18.546,18.5182,18.5367,20896.0
2021-08-26 13:55:00,19.94,19.94,19.9,19.91,24787.0,18.5367,18.5367,18.4996,18.5089,24787.0
2021-08-26 14:00:00,19.91,19.92,19.84,19.86,51539.0,18.5089,18.5182,18.4438,18.4624,51539.0
2021-08-26 14:05:00,19.86,19.88,19.82,19.82,46874.0,18.4624,18.481,18.4252,18.4252,46874.0
2021-08-26 14:10:00,19.82,19.85,19.82,19.82,40419.0,18.4252,18.4531,18.4252,18.4252,40419.0
2021-08-26 14:15:00,19.83,19.86,19.8,19.84,39663.0,18.4345,18.4624,18.4066,18.4438,39663.0
2021-08-26 14:20:00,19.84,19.89,19.84,19.85,24376.0,18.4438,18.4903,18.4438,18.4531,24376.0
2021-08-26 14:25:00,19.85,19.89,19.84,19.88,23536.0,18.4531,18.4903,18.4438,18.481,23536.0
2021-08-26 14:30:00,19.88,19.89,19.85,19.86,30184.0,18.481,18.4903,18.4531,18.4624,30184.0
2021-08-26 14:35:00,19.87,19.87,19.83,19.86,31086.0,18.4717,18.4717,18.4345,18.4624,31086.0
2021-08-26 14:40:00,19.86,19.86,19.82,19.82,47896.0,18.4624,18.4624,18.4252,18.4252,47896.0
2021-08-26 14:45:00,19.82,19.84,19.78,19.79,39697.0,18.4252,18.4438,18.388,18.3973,39697.0
2021-08-26 14:50:00,19.79,19.8,19.75,19.77,83099.0,18.3973,18.4066,18.3601,18.3787,83099.0
2021-08-26 14:55:00,19.77,19.78,19.75,19.77,31240.0,18.3787,18.388,18.3601,18.3787,31240.0
2021-08-26 15:00:00,19.77,19.77,19.72,19.74,60951.0,18.3787,18.3787,18.3322,18.3508,60951.0
2021-08-26 15:05:00,19.74,19.75,19.71,19.74,56344.0,18.3508,18.3601,18.3229,18.3508,56344.0
2021-08-26 15:10:00,19.74,19.76,19.71,19.75,40672.0,18.3508,18.3694,18.3229,18.3601,40672.0
2021-08-26 15:15:00,19.75,19.82,19.73,19.82,163789.0,18.3601,18.4252,18.3415,18.4252,163789.0
2021-08-26 15:20:00,19.82,19.83,19.79,19.8,67694.0,18.4252,18.4345,18.3973,18.4066,67694.0
2021-08-26 15:25:00,19.79,19.8,19.75,19.78,59109.0,18.3973,18.4066,18.3601,18.388,59109.0
2021-08-26 15:30:00,19.77,19.8,19.76,19.79,62566.0,18.3787,18.4066,18.3694,18.3973,62566.0
2021-08-26 15:35:00,19.79,19.81,19.76,19.79,101935.0,18.3973,18.4159,18.3694,18.3973,101935.0
2021-08-26 15:40:00,19.79,19.84,19.78,19.8,130642.0,18.3973,18.4438,18.388,18.4066,130642.0
2021-08-26 15:45:00,19.8,19.85,19.79,19.82,103041.0,18.4066,18.4531,18.3973,18.4252,103041.0
2021-08-26 15:50:00,19.82,19.84,19.8,19.81,152928.0,18.4252,18.4438,18.4066,18.4159,152928.0
2021-08-26 15:55:00,19.82,19.82,19.76,19.77,328455.0,18.4252,18.4252,18.3694,18.3787,328455.0
2021-08-27 09:30:00,20.06,20.25,20.02,20.17,152178.0,18.6483,18.8249,18.6111,18.7506,152178.0
2021-08-27 09:35:00,20.18,20.31,20.17,20.3,135389.0,18.7599,18.8807,18.7506,18.8714,135389.0
2021-08-27 09:40:00,20.3,20.34,20.24,20.32,167825.0,18.8714,18.9086,18.8156,18.89,167825.0
2021-08-27 09:45:00,20.32,20.39,20.29,20.3,156300.0,18.89,18.9551,18.8621,18.8714,156300.0
2021-08-27 09:50:00,20.3,20.37,20.28,20.31,61456.0,18.8714,18.9365,18.8528,18.8807,61456.0
2021-08-27 09:55:00,20.32,20.32,20.23,20.28,42643.0,18.89,18.89,18.8063,18.8528,42643.0
2021-08-27 10:00:00,20.27,20.35,20.17,20.33,76142.0,18.8435,18.9179,18.7506,18.8993,76142.0
2021-08-27 10:05:00,20.33,20.39,20.28,20.28,63564.0,18.8993,18.9551,18.8528,18.8528,63564.0
2021-08-27 10:10:00,20.28,20.36,20.26,20.28,59971.0,18.8528,18.9272,18.8342,18.8528,59971.0
2021-08-27 10:15:00,20.27,20.31,20.21,20.3,51140.0,18.8435,18.8807,18.7877,18.8714,51140.0
2021-08-27 10:20:00,20.3,20.37,20.3,20.36,55425.0,18.8714,18.9365,18.8714,18.9272,55425.0
2021-08-27 10:25:00,20.36,20.37,20.26,20.31,35428.0,18.9272,18.9365,18.8342,18.8807,35428.0
2021-08-27 10:30:00,20.32,20.35,20.3,20.34,38673.0,18.89,18.9179,18.8714,18.9086,38673.0
2021-08-27 10:35:00,20.34,20.43,20.34,20.42,115754.0,18.9086,18.9923,18.9086,18.983,115754.0
2021-08-27 10:40:00,20.43,20.48,20.42,20.47,103593.0,18.9923,19.0387,18.983,19.0294,103593.0
2021-08-27 10:45:00,20.47,20.57,20.46,20.57,136402.0,19.0294,19.1224,19.0202,19.1224,136402.0
2021-08-27 10:50:00,20.57,20.61,20.52,20.6,100866.0,19.1224,19.1596,19.0759,19.1503,100866.0
2021-08-27 10:55:00,20.61,20.63,20.57,20.61,94518.0,19.1596,19.1782,19.1224,19.1596,94518.0
2021-08-27 11:00:00,20.61,20.63,20.56,20.58,64194.0,19.1596,19.1782,19.1131,19.1317,64194.0
2021-08-27 11:05:00,20.58,20.63,20.55,20.63,41888.0,19.1317,19.1782,19.1038,19.1782,41888.0
2021-08-27 11:10:00,20.63,20.65,20.6,20.62,72706.0,19.1782,19.1968,19.1503,19.1689,72706.0
2021-08-27 11:15:00,20.63,20.64,20.59,20.6,82968.0,19.1782,19.1875,19.141,19.1503,82968.0
2021-08-27 11:20:00,20.6,20.61,20.56,20.57,31855.0,19.1503,19.1596,19.1131,19.1224,31855.0
2021-08-27 11:25:00,20.57,20.59,20.55,20.55,56057.0,19.1224,19.141,19.1038,19.1038,56057.0
2021-08-27 11:30:00,20.55,20.61,20.55,20.58,64906.0,19.1038,19.1596,19.1038,19.1317,64906.0
2021-08-27 11:35:00,20.58,20.6,20.56,20.58,50785.0,19.1317,19.1503,19.1131,19.1317,50785.0
2021-08-27 11:40:00,20.58,20.61,20.57,20.58,83762.0,19.1317,19.1596,19.1224,19.1317,83762.0
2021-08-27 11:45:00,20.58,20.61,20.57,20.6,50525.0,19.1317,19.1596,19.1224,19.1503,50525.0
2021-08-27 11:50:00,20.6,20.62,20.59,20.62,62880.0,19.1503,19.1689,19.141,19.1689,62880.0
2021-08-27 11:55:00,20.62,20.64,20.58,20.61,45978.0,19.1689,19.1875,19.1317,19.1596,45978.0
2021-08-27 12:00:00,20.61,20.63,20.58,20.6,37587.0,19.1596,19.1782,19.1317,19.1503,37587.0
2021-08-27 12:05:00,20.6,20.62,20.58,20.62,40163.0,19.1503,19.1689,19.1317,19.1689,40163.0
2021-08-27 12:10:00,20.62,20.63,20.61,20.62,29581.0,19.1689,19.1782,19.1596,19.1689,29581.0
2021-08-27 12:15:00,20.61,20.65,20.6,20.6,34646.0,19.1596,19.1968,19.1503,19.1503,34646.0
2021-08-27 12:20:00,20.61,20.64,20.6,20.64,47467.0,19.1596,19.1875,19.1503,19.1875,47467.0
2021-08-27 12:25:00,20.64,20.65,20.62,20.63,25451.0,19.1875,19.1968,19.1689,19.1782,25451.0
2021-08-27 12:30:00,20.63,20.68,20.62,20.64,42586.0,19.1782,19.2247,19.1689,19.1875,42586.0
2021-08-27 12:35:00,20.65,20.66,20.6,20.62,33456.0,19.1968,19.2061,19.1503,19.1689,33456.0
2021-08-27 12:40:00,20.62,20.64,20.61,20.61,19003.0,19.1689,19.1875,19.1596,19.1596,19003.0
2021-08-27 12:45:00,20.61,20.66,20.61,20.66,57291.0,19.1596,19.2061,19.1596,19.2061,57291.0
2021-08-27 12:50:00,20.65,20.67,20.63,20.66,21922.0,19.1968,19.2154,19.1782,19.2061,21922.0
2021-08-27 12:55:00,20.67,20.69,20.66,20.68,32067.0,19.2154,19.234,19.2061,19.2247,32067.0
2021-08-27 13:00:00,20.68,20.71,20.65,20.66,50930.0,19.2247,19.2526,19.1968,19.2061,50930.0
2021-08-27 13:05:00,20.66,20.68,20.63,20.65,76913.0,19.2061,19.2247,19.1782,19.1968,76913.0
2021-08-27 13:10:00,20.64,20.68,20.64,20.67,22931.0,19.1875,19.2247,19.1875,19.2154,22931.0
2021-08-27 13:15:00,20.67,20.68,20.63,20.64,34407.0,19.2154,19.2247,19.1782,19.1875,34407.0
2021-08-27 13:20:00,20.64,20.66,20.62,20.64,96213.0,19.1875,19.2061,19.1689,19.1875,96213.0
2021-08-27 13:25:00,20.64,20.68,20.64,20.68,91655.0,19.1875,19.2247,19.1875,19.2247,91655.0
2021-08-27 13:30:00,20.69,20.71,20.68,20.69,24017.0,19.234,19.2526,19.2247,19.234,24017.0
2021-08-27 13:35:00,20.69,20.7,20.67,20.67,33122.0,19.234,19.2433,19.2154,19.2154,33122.0
2021-08-27 13:40:00,20.68,20.73,20.68,20.71,30379.0,19.2247,19.2712,19.2247,19.2526,30379.0
2021-08-27 13:45:00,20.71,20.73,20.7,20.72,33636.0,19.2526,19.2712,19.2433,19.2619,33636.0
2021-08-27 13:50:00,20.72,20.75,20.72,20.73,20187.0,19.2619,19.2897,19.2619,19.2712,20187.0
2021-08-27 13:55:00,20.74,20.75,20.7,20.72,50808.0,19.2804,19.2897,19.2433,19.2619,50808.0
2021-08-27 14:00:00,20.72,20.75,20.69,20.7,35279.0,19.2619,19.2897,19.234,19.2433,35279.0
2021-08-27 14:05:00,20.7,20.7,20.63,20.64,46029.0,19.2433,19.2433,19.1782,19.1875,46029.0
2021-08-27 14:10:00,20.64,20.67,20.63,20.64,24431.0,19.1875,19.2154,19.1782,19.1875,24431.0
2021-08-27 14:15:00,20.63,20.64,20.62,20.64,21704.0,19.1782,19.1875,19.1689,19.1875,21704.0
2021-08-27 14:20:00,20.64,20.69,20.63,20.68,40021.0,19.1875,19.234,19.1782,19.2247,40021.0
2021-08-27 14:25:00,20.69,20.69,20.64,20.65,32959.0,19.234,19.234,19.1875,19.1968,32959.0
2021-08-27 14:30:00,20.65,20.68,20.65,20.67,37371.0,19.1968,19.2247,19.1968,19.2154,37371.0
2021-08-27 14:35:00,20.67,20.68,20.64,20.65,61292.0,19.2154,19.2247,19.1875,19.1968,61292.0
2021-08-27 14:40:00,20.66,20.67,20.6,20.61,36449.0,19.2061,19.2154,19.1503,19.1596,36449.0
2021-08-27 14:45:00,20.6,20.64,20.58,20.59,71406.0,19.1503,19.1875,19.1317,19.141,71406.0
2021-08-27 14:50:00,20.59,20.6,20.57,20.57,27270.0,19.141,19.1503,19.1224,19.1224,27270.0
2021-08-27 14:55:00,20.58,20.62,20.57,20.59,28774.0,19.1317,19.1689,19.1224,19.141,28774.0
2021-08-27 15:00:00,20.59,20.62,20.57,20.57,53555.0,19.141,19.1689,19.1224,19.1224,53555.0
2021-08-27 15:05:00,20.57,20.58,20.55,20.56,28514.0,19.1224,19.1317,19.1038,19.1131,28514.0
2021-08-27 15:10:00,20.56,20.56,20.51,20.52,36933.0,19.1131,19.1131,19.0666,19.0759,36933.0
2021-08-27 15:15:00,20.52,20.54,20.51,20.53,76100.0,19.0759,19.0945,19.0666,19.0852,76100.0
2021-08-27 15:20:00,20.53,20.56,20.51,20.55,79780.0,19.0852,19.1131,19.0666,19.1038,79780.0
2021-08-27 15:25:00,20.55,20.56,20.53,20.54,44701.0,19.1038,19.1131,19.0852,19.0945,44701.0
2021-08-27 15:30:00,20.54,20.55,20.51,20.54,79019.0,19.0945,19.1038,19.0666,19.0945,79019.0
2021-08-27 15:35:00,20.54,20.57,20.53,20.57,111520.0,19.0945,19.1224,19.0852,19.1224,111520.0
2021-08-27 15:40:00,20.57,20.57,20.52,20.52,91473.0,19.1224,19.1224,19.0759,19.0759,91473.0
2021-08-27 15:45:00,20.53,20.57,20.52,20.55,208908.0,19.0852,19.1224,19.0759,19.1038,208908.0
2021-08-27 15:50:00,20.55,20.56,20.52,20.55,175126.0,19.1038,19.1131,19.0759,19.1038,175126.0
2021-08-27 15:55:00,20.55,20.56,20.52,20.56,425153.0,19.1038,19.1131,19.0759,19.1131,425153.0
2021-08-30 09:30:00,20.96,20.98,20.66,20.68,235051.0,19.485,19.5036,19.2061,19.2247,235051.0
2021-08-30 09:35:00,20.69,20.69,20.46,20.46,130084.0,19.234,19.234,19.0202,19.0202,130084.0
2021-08-30 09:40:00,20.47,20.5,20.39,20.43,148326.0,19.0294,19.0573,18.9551,18.9923,148326.0
2021-08-30 09:45:00,20.43,20.49,20.36,20.38,121400.0,18.9923,19.048,18.9272,18.9458,121400.0
2021-08-30 09:50:00,20.38,20.43,20.33,20.42,168618.0,18.9458,18.9923,18.8993,18.983,168618.0
2021-08-30 09:55:00,20.41,20.5,20.39,20.44,110906.0,18.9737,19.0573,18.9551,19.0016,110906.0
2021-08-30 10:00:00,20.44,20.5,20.29,20.3,167661.0,19.0016,19.0573,18.8621,18.8714,167661.0
2021-08-30 10:05:00,20.3,20.35,20.24,20.26,137190.0,18.8714,18.9179,18.8156,18.8342,137190.0
2021-08-30 10:10:00,20.26,20.28,20.17,20.2,135197.0,18.8342,18.8528,18.7506,18.7784,135197.0
2021-08-30 10:15:00,20.2,20.3,20.2,20.26,73361.0,18.7784,18.8714,18.7784,18.8342,73361.0
2021-08-30 10:20:00,20.26,20.32,20.23,20.3,160600.0,18.8342,18.89,18.8063,18.8714,160600.0
2021-08-30 10:25:00,20.31,20.31,20.24,20.26,52798.0,18.8807,18.8807,18.8156,18.8342,52798.0
2021-08-30 10:30:00,20.25,20.25,20.17,20.22,85208.0,18.8249,18.8249,18.7506,18.797,85208.0
2021-08-30 10:35:00,20.23,20.28,20.2,20.28,45043.0,18.8063,18.8528,18.7784,18.8528,45043.0
2021-08-30 10:40:00,20.29,20.29,20.25,20.29,55855.0,18.8621,18.8621,18.8249,18.8621,55855.0
2021-08-30 10:45:00,20.28,20.29,20.25,20.28,49800.0,18.8528,18.8621,18.8249,18.8528,49800.0
2021-08-30 10:50:00,20.28,20.31,20.27,20.3,89396.0,18.8528,18.8807,18.8435,18.8714,89396.0
2021-08-30 10:55:00,20.31,20.35,20.3,20.34,40900.0,18.8807,18.9179,18.8714,18.9086,40900.0
2021-08-30 11:00:00,20.33,20.36,20.27,20.29,55389.0,18.8993,18.9272,18.8435,18.8621,55389.0
2021-08-30 11:05:00,20.28,20.29,20.22,20.24,42224.0,18.8528,18.8621,18.797,18.8156,42224.0
2021-08-30 11:10:00,20.25,20.31,20.23,20.3,117939.0,18.8249,18.8807,18.8063,18.8714,117939.0
2021-08-30 11:15:00,20.3,20.31,20.26,20.26,29367.0,18.8714,18.8807,18.8342,18.8342,29367.0
2021-08-30 11:20:00,20.26,20.26,20.23,20.23,50648.0,18.8342,18.8342,18.8063,18.8063,50648.0
2021-08-30 11:25:00,20.23,20.3,20.23,20.28,42822.0,18.8063,18.8714,18.8063,18.8528,42822.0
2021-08-30 11:30:00,20.27,20.29,20.26,20.29,38113.0,18.8435,18.8621,18.8342,18.8621,38113.0
2021-08-30 11:35:00,20.29,20.3,20.25,20.27,36091.0,18.8621,18.8714,18.8249,18.8435,36091.0
2021-08-30 11:40:00,20.27,20.27,20.24,20.26,31283.0,18.8435,18.8435,18.8156,18.8342,31283.0
2021-08-30 11:45:00,20.26,20.3,20.25,20.26,20236.0,18.8342,18.8714,18.8249,18.8342,20236.0
2021-08-30 11:50:00,20.26,20.31,20.25,20.29,33835.0,18.8342,18.8807,18.8249,18.8621,33835.0
2021-08-30 11:55:00,20.29,20.31,20.28,20.3,34940.0,18.8621,18.8807,18.8528,18.8714,34940.0
2021-08-30 12:00:00,20.31,20.35,20.29,20.35,33798.0,18.8807,18.9179,18.8621,18.9179,33798.0
2021-08-30 12:05:00,20.35,20.35,20.29,20.3,25140.0,18.9179,18.9179,18.8621,18.8714,25140.0
2021-08-30 12:10:00,20.3,20.3,20.26,20.27,25603.0,18.8714,18.8714,18.8342,18.8435,25603.0
2021-08-30 12:15:00,20.26,20.3,20.25,20.27,52872.0,18.8342,18.8714,18.8249,18.8435,52872.0
2021-08-30 12:20:00,20.27,20.29,20.24,20.26,44642.0,18.8435,18.8621,18.8156,18.8342,44642.0
2021-08-30 12:25:00,20.26,20.27,20.24,20.27,31380.0,18.8342,18.8435,18.8156,18.8435,31380.0
2021-08-30 12:30:00,20.27,20.3,20.27,20.28,49200.0,18.8435,18.8714,18.8435,18.8528,49200.0
2021-08-30 12:35:00,20.29,20.29,20.25,20.27,18859.0,18.8621,18.8621,18.8249,18.8435,18859.0
2021-08-30 12:40:00,20.27,20.28,20.23,20.24,54997.0,18.8435,18.8528,18.8063,18.8156,54997.0
2021-08-30 12:45:00,20.25,20.3,20.24,20.29,60540.0,18.8249,18.8714,18.8156,18.8621,60540.0
2021-08-30 12:50:00,20.29,20.3,20.24,20.26,27938.0,18.8621,18.8714,18.8156,18.8342,27938.0
2021-08-30 12:55:00,20.26,20.26,20.21,20.24,31669.0,18.8342,18.8342,18.7877,18.8156,31669.0
2021-08-30 13:00:00,20.24,20.27,20.24,20.26,32645.0,18.8156,18.8435,18.8156,18.8342,32645.0
2021-08-30 13:05:00,20.26,20.27,20.24,20.25,17116.0,18.8342,18.8435,18.8156,18.8249,17116.0
2021-08-30 13:10:00,20.25,20.25,20.22,20.23,14823.0,18.8249,18.8249,18.797,18.8063,14823.0
2021-08-30 13:15:00,20.23,20.23,20.21,20.23,49613.0,18.8063,18.8063,18.7877,18.8063,49613.0
2021-08-30 13:20:00,20.23,20.27,20.21,20.26,42514.0,18.8063,18.8435,18.7877,18.8342,42514.0
2021-08-30 13:25:00,20.26,20.29,20.25,20.27,21782.0,18.8342,18.8621,18.8249,18.8435,21782.0
2021-08-30 13:30:00,20.27,20.3,20.26,20.29,41418.0,18.8435,18.8714,18.8342,18.8621,41418.0
2021-08-30 13:35:00,20.29,20.31,20.25,20.3,47057.0,18.8621,18.8807,18.8249,18.8714,47057.0
2021-08-30 13:40:00,20.3,20.32,20.29,20.3,24656.0,18.8714,18.89,18.8621,18.8714,24656.0
2021-08-30 13:45:00,20.31,20.32,20.28,20.29,18786.0,18.8807,18.89,18.8528,18.8621,18786.0
2021-08-30 13:50:00,20.29,20.31,20.26,20.27,22843.0,18.8621,18.8807,18.8342,18.8435,22843.0
2021-08-30 13:55:00,20.28,20.3,20.26,20.28,18502.0,18.8528,18.8714,18.8342,18.8528,18502.0
2021-08-30 14:00:00,20.28,20.31,20.26,20.3,42661.0,18.8528,18.8807,18.8342,18.8714,42661.0
2021-08-30 14:05:00,20.29,20.32,20.29,20.3,28782.0,18.8621,18.89,18.8621,18.8714,28782.0
2021-08-30 14:10:00,20.29,20.33,20.28,20.32,37420.0,18.8621,18.8993,18.8528,18.89,37420.0
2021-08-30 14:15:00,20.32,20.34,20.31,20.32,22808.0,18.89,18.9086,18.8807,18.89,22808.0
2021-08-30 14:20:00,20.32,20.33,20.3,20.3,48089.0,18.89,18.8993,18.8714,18.8714,48089.0
2021-08-30 14:25:00,20.3,20.32,20.29,20.3,22427.0,18.8714,18.89,18.8621,18.8714,22427.0
2021-08-30 14:30:00,20.3,20.3,20.27,20.28,9528.0,18.8714,18.8714,18.8435,18.8528,9528.0
2021-08-30 14:35:00,20.28,20.29,20.26,20.27,24026.0,18.8528,18.8621,18.8342,18.8435,24026.0
2021-08-30 14:40:00,20.27,20.29,20.26,20.28,29961.0,18.8435,18.8621,18.8342,18.8528,29961.0
2021-08-30 14:45:00,20.28,20.31,20.27,20.3,24746.0,18.8528,18.8807,18.8435,18.8714,24746.0
2021-08-30 14:50:00,20.3,20.32,20.3,20.3,9152.0,18.8714,18.89,18.8714,18.8714,9152.0
2021-08-30 14:55:00,20.3,20.31,20.28,20.29,30645.0,18.8714,18.8807,18.8528,18.8621,30645.0
2021-08-30 15:00:00,20.29,20.32,20.29,20.3,29110.0,18.8621,18.89,18.8621,18.8714,29110.0
2021-08-30 15:05:00,20.3,20.34,20.3,20.34,24161.0,18.8714,18.9086,18.8714,18.9086,24161.0
2021-08-30 15:10:00,20.34,20.34,20.3,20.31,28825.0,18.9086,18.9086,18.8714,18.8807,28825.0
2021-08-30 15:15:00,20.32,20.33,20.28,20.33,67197.0,18.89,18.8993,18.8528,18.8993,67197.0
2021-08-30 15:20:00,20.32,20.33,20.27,20.3,79213.0,18.89,18.8993,18.8435,18.8714,79213.0
2021-08-30 15:25:00,20.29,20.31,20.28,20.29,43204.0,18.8621,18.8807,18.8528,18.8621,43204.0
2021-08-30 15:30:00,20.29,20.29,20.25,20.26,40587.0,18.8621,18.8621,18.8249,18.8342,40587.0
2021-08-30 15:35:00,20.26,20.26,20.22,20.23,68347.0,18.8342,18.8342,18.797,18.8063,68347.0
2021-08-30 15:40:00,20.23,20.23,20.21,20.23,70460.0,18.8063,18.8063,18.7877,18.8063,70460.0
2021-08-30 15:45:00,20.23,20.26,20.22,20.26,142568.0,18.8063,18.8342,18.797,18.8342,142568.0
2021-08-30 15:50:00,20.26,20.26,20.2,20.21,173564.0,18.8342,18.8342,18.7784,18.7877,173564.0
2021-08-30 15:55:00,20.21,20.22,20.15,20.16,344703.0,18.7877,18.797,18.732,18.7413,344703.0
2021-08-31 09:30:00,20.0,20.19,19.9,20.16,301089.0,18.6344,18.8114,18.5412,18.7835,301089.0
2021-08-31 09:35:00,20.16,20.3,20.16,20.23,79565.0,18.7835,18.9139,18.7835,18.8487,79565.0
2021-08-31 09:40:00,20.25,20.39,20.23,20.27,127481.0,18.8673,18.9978,18.8487,18.886,127481.0
2021-08-31 09:45:00,20.26,20.26,20.11,20.16,110446.0,18.8766,18.8766,18.7369,18.7835,110446.0
2021-08-31 09:50:00,20.16,20.19,20.07,20.1,77395.0,18.7835,18.8114,18.6996,18.7276,77395.0
2021-08-31 09:55:00,20.11,20.18,20.07,20.16,46167.0,18.7369,18.8021,18.6996,18.7835,46167.0
2021-08-31 10:00:00,20.17,20.26,20.15,20.24,105078.0,18.7928,18.8766,18.7742,18.858,105078.0
2021-08-31 10:05:00,20.25,20.25,20.14,20.22,56762.0,18.8673,18.8673,18.7648,18.8394,56762.0
2021-08-31 10:10:00,20.23,20.26,20.17,20.25,43454.0,18.8487,18.8766,18.7928,18.8673,43454.0
2021-08-31 10:15:00,20.26,20.34,20.23,20.34,86616.0,18.8766,18.9512,18.8487,18.9512,86616.0
2021-08-31 10:20:00,20.34,20.34,20.25,20.28,154342.0,18.9512,18.9512,18.8673,18.8953,154342.0
2021-08-31 10:25:00,20.27,20.27,20.18,20.26,59379.0,18.886,18.886,18.8021,18.8766,59379.0
2021-08-31 10:30:00,20.26,20.26,20.19,20.2,47033.0,18.8766,18.8766,18.8114,18.8207,47033.0
2021-08-31 10:35:00,20.19,20.26,20.17,20.21,45512.0,18.8114,18.8766,18.7928,18.8301,45512.0
2021-08-31 10:40:00,20.21,20.26,20.19,20.25,34472.0,18.8301,18.8766,18.8114,18.8673,34472.0
2021-08-31 10:45:00,20.25,20.31,20.24,20.29,69188.0,18.8673,18.9232,18.858,18.9046,69188.0
2021-08-31 10:50:00,20.29,20.32,20.24,20.26,27267.0,18.9046,18.9325,18.858,18.8766,27267.0
2021-08-31 10:55:00,20.25,20.25,20.19,20.21,32966.0,18.8673,18.8673,18.8114,18.8301,32966.0
2021-08-31 11:00:00,20.21,20.23,20.19,20.21,33556.0,18.8301,18.8487,18.8114,18.8301,33556.0
2021-08-31 11:05:00,20.21,20.24,20.17,20.19,25940.0,18.8301,18.858,18.7928,18.8114,25940.0
2021-08-31 11:10:00,20.18,20.18,20.14,20.16,27355.0,18.8021,18.8021,18.7648,18.7835,27355.0
2021-08-31 11:15:00,20.16,20.23,20.15,20.23,43055.0,18.7835,18.8487,18.7742,18.8487,43055.0
2021-08-31 11:20:00,20.22,20.24,20.18,20.23,45079.0,18.8394,18.858,18.8021,18.8487,45079.0
2021-08-31 11:25:00,20.24,20.25,20.18,20.19,39350.0,18.858,18.8673,18.8021,18.8114,39350.0
2021-08-31 11:30:00,20.19,20.21,20.17,20.18,39339.0,18.8114,18.8301,18.7928,18.8021,39339.0
2021-08-31 11:35:00,20.18,20.19,20.14,20.18,86180.0,18.8021,18.8114,18.7648,18.8021,86180.0
2021-08-31 11:40:00,20.19,20.21,20.15,20.21,43266.0,18.8114,18.8301,18.7742,18.8301,43266.0
2021-08-31 11:45:00,20.21,20.23,20.18,20.21,29980.0,18.8301,18.8487,18.8021,18.8301,29980.0
2021-08-31 11:50:00,20.21,20.22,20.19,20.2,23083.0,18.8301,18.8394,18.8114,18.8207,23083.0
2021-08-31 11:55:00,20.21,20.25,20.21,20.21,36671.0,18.8301,18.8673,18.8301,18.8301,36671.0
2021-08-31 12:00:00,20.21,20.25,20.21,20.23,36179.0,18.8301,18.8673,18.8301,18.8487,36179.0
2021-08-31 12:05:00,20.23,20.24,20.2,20.2,9290.0,18.8487,18.858,18.8207,18.8207,9290.0
2021-08-31 12:10:00,20.2,20.21,20.17,20.19,20345.0,18.8207,18.8301,18.7928,18.8114,20345.0
2021-08-31 12:15:00,20.2,20.24,20.2,20.23,16917.0,18.8207,18.858,18.8207,18.8487,16917.0
2021-08-31 12:20:00,20.23,20.26,20.23,20.24,45338.0,18.8487,18.8766,18.8487,18.858,45338.0
2021-08-31 12:25:00,20.23,20.23,20.2,20.21,30826.0,18.8487,18.8487,18.8207,18.8301,30826.0
2021-08-31 12:30:00,20.21,20.23,20.2,20.21,54559.0,18.8301,18.8487,18.8207,18.8301,54559.0
2021-08-31 12:35:00,20.21,20.26,20.2,20.24,34479.0,18.8301,18.8766,18.8207,18.858,34479.0
2021-08-31 12:40:00,20.23,20.28,20.22,20.27,17537.0,18.8487,18.8953,18.8394,18.886,17537.0
2021-08-31 12:45:00,20.28,20.29,20.24,20.25,26195.0,18.8953,18.9046,18.858,18.8673,26195.0
2021-08-31 12:50:00,20.25,20.26,20.24,20.26,20080.0,18.8673,18.8766,18.858,18.8766,20080.0
2021-08-31 12:55:00,20.26,20.26,20.19,20.2,20470.0,18.8766,18.8766,18.8114,18.8207,20470.0
2021-08-31 13:00:00,20.19,20.21,20.16,20.2,25635.0,18.8114,18.8301,18.7835,18.8207,25635.0
2021-08-31 13:05:00,20.2,20.23,20.18,20.19,36161.0,18.8207,18.8487,18.8021,18.8114,36161.0
2021-08-31 13:10:00,20.2,20.22,20.18,20.21,37913.0,18.8207,18.8394,18.8021,18.8301,37913.0
2021-08-31 13:15:00,20.2,20.2,20.15,20.17,29463.0,18.8207,18.8207,18.7742,18.7928,29463.0
2021-08-31 13:20:00,20.16,20.18,20.14,20.16,64989.0,18.7835,18.8021,18.7648,18.7835,64989.0
2021-08-31 13:25:00,20.16,20.25,20.15,20.23,51552.0,18.7835,18.8673,18.7742,18.8487,51552.0
2021-08-31 13:30:00,20.23,20.24,20.19,20.21,21849.0,18.8487,18.858,18.8114,18.8301,21849.0
2021-08-31 13:35:00,20.21,20.24,20.2,20.21,22674.0,18.8301,18.858,18.8207,18.8301,22674.0
2021-08-31 13:40:00,20.22,20.23,20.21,20.23,15203.0,18.8394,18.8487,18.8301,18.8487,15203.0
2021-08-31 13:45:00,20.23,20.25,20.21,20.23,28352.0,18.8487,18.8673,18.8301,18.8487,28352.0
2021-08-31 13:50:00,20.23,20.27,20.23,20.26,21397.0,18.8487,18.886,18.8487,18.8766,21397.0
2021-08-31 13:55:00,20.25,20.25,20.22,20.23,15919.0,18.8673,18.8673,18.8394,18.8487,15919.0
2021-08-31 14:00:00,20.23,20.26,20.21,20.22,24796.0,18.8487,18.8766,18.8301,18.8394,24796.0
2021-08-31 14:05:00,20.21,20.21,20.16,20.17,27037.0,18.8301,18.8301,18.7835,18.7928,27037.0
2021-08-31 14:10:00,20.17,20.2,20.16,20.19,44124.0,18.7928,18.8207,18.7835,18.8114,44124.0
2021-08-31 14:15:00,20.19,20.21,20.18,20.21,20402.0,18.8114,18.8301,18.8021,18.8301,20402.0
2021-08-31 14:20:00,20.21,20.22,20.19,20.2,30971.0,18.8301,18.8394,18.8114,18.8207,30971.0
2021-08-31 14:25:00,20.2,20.21,20.12,20.14,87046.0,18.8207,18.8301,18.7462,18.7648,87046.0
2021-08-31 14:30:00,20.14,20.2,20.14,20.18,39642.0,18.7648,18.8207,18.7648,18.8021,39642.0
2021-08-31 14:35:00,20.19,20.2,20.16,20.19,20422.0,18.8114,18.8207,18.7835,18.8114,20422.0
2021-08-31 14:40:00,20.19,20.19,20.16,20.16,27568.0,18.8114,18.8114,18.7835,18.7835,27568.0
2021-08-31 14:45:00,20.15,20.16,20.13,20.14,30702.0,18.7742,18.7835,18.7555,18.7648,30702.0
2021-08-31 14:50:00,20.13,20.18,20.12,20.17,58769.0,18.7555,18.8021,18.7462,18.7928,58769.0
2021-08-31 14:55:00,20.17,20.2,20.16,20.19,33551.0,18.7928,18.8207,18.7835,18.8114,33551.0
2021-08-31 15:00:00,20.19,20.2,20.16,20.18,17636.0,18.8114,18.8207,18.7835,18.8021,17636.0
2021-08-31 15:05:00,20.17,20.17,20.12,20.12,21092.0,18.7928,18.7928,18.7462,18.7462,21092.0
2021-08-31 15:10:00,20.12,20.13,20.09,20.11,43287.0,18.7462,18.7555,18.7183,18.7369,43287.0
2021-08-31 15:15:00,20.1,20.12,20.09,20.11,42110.0,18.7276,18.7462,18.7183,18.7369,42110.0
2021-08-31 15:20:00,20.11,20.11,20.06,20.1,132245.0,18.7369,18.7369,18.6903,18.7276,132245.0
2021-08-31 15:25:00,20.1,20.12,20.09,20.11,50206.0,18.7276,18.7462,18.7183,18.7369,50206.0
2021-08-31 15:30:00,20.11,20.11,20.06,20.1,56860.0,18.7369,18.7369,18.6903,18.7276,56860.0
2021-08-31 15:35:00,20.1,20.1,20.05,20.09,77327.0,18.7276,18.7276,18.681,18.7183,77327.0
2021-08-31 15:40:00,20.08,20.09,20.05,20.08,96988.0,18.7089,18.7183,18.681,18.7089,96988.0
2021-08-31 15:45:00,20.07,20.07,20.03,20.05,116436.0,18.6996,18.6996,18.6623,18.681,116436.0
2021-08-31 15:50:00,20.05,20.05,19.99,20.01,295945.0,18.681,18.681,18.6251,18.6437,295945.0
2021-08-31 15:55:00,20.0,20.06,19.98,19.98,1075376.0,18.6344,18.6903,18.6158,18.6158,1075376.0
2021-09-01 09:30:00,19.97,20.06,19.88,19.96,262738.0,18.6064,18.6903,18.5226,18.5971,262738.0
2021-09-01 09:35:00,19.95,20.03,19.9,19.99,118831.0,18.5878,18.6623,18.5412,18.6251,118831.0
2021-09-01 09:40:00,19.97,19.97,19.87,19.96,97128.0,18.6064,18.6064,18.5133,18.5971,97128.0
2021-09-01 09:45:00,19.94,19.94,19.79,19.84,91354.0,18.5785,18.5785,18.4387,18.4853,91354.0
2021-09-01 09:50:00,19.84,19.89,19.8,19.86,67782.0,18.4853,18.5319,18.4481,18.504,67782.0
2021-09-01 09:55:00,19.86,19.88,19.81,19.81,29062.0,18.504,18.5226,18.4574,18.4574,29062.0
2021-09-01 10:00:00,19.81,19.94,19.79,19.92,59854.0,18.4574,18.5785,18.4387,18.5599,59854.0
2021-09-01 10:05:00,19.92,19.94,19.84,19.89,43278.0,18.5599,18.5785,18.4853,18.5319,43278.0
2021-09-01 10:10:00,19.87,19.88,19.78,19.82,62265.0,18.5133,18.5226,18.4294,18.4667,62265.0
2021-09-01 10:15:00,19.81,19.88,19.79,19.83,35016.0,18.4574,18.5226,18.4387,18.476,35016.0
2021-09-01 10:20:00,19.82,19.89,19.82,19.86,29341.0,18.4667,18.5319,18.4667,18.504,29341.0
2021-09-01 10:25:00,19.88,19.89,19.84,19.89,27994.0,18.5226,18.5319,18.4853,18.5319,27994.0
2021-09-01 10:30:00,19.9,20.04,19.9,19.97,94034.0,18.5412,18.6717,18.5412,18.6064,94034.0
2021-09-01 10:35:00,19.98,19.99,19.86,19.87,74685.0,18.6158,18.6251,18.504,18.5133,74685.0
2021-09-01 10:40:00,19.88,19.93,19.87,19.92,59587.0,18.5226,18.5692,18.5133,18.5599,59587.0
2021-09-01 10:45:00,19.91,19.95,19.88,19.92,26730.0,18.5505,18.5878,18.5226,18.5599,26730.0
2021-09-01 10:50:00,19.91,19.91,19.85,19.89,31147.0,18.5505,18.5505,18.4946,18.5319,31147.0
2021-09-01 10:55:00,19.9,19.9,19.82,19.85,70903.0,18.5412,18.5412,18.4667,18.4946,70903.0
2021-09-01 11:00:00,19.84,19.89,19.82,19.85,81683.0,18.4853,18.5319,18.4667,18.4946,81683.0
2021-09-01 11:05:00,19.85,19.92,19.82,19.92,80382.0,18.4946,18.5599,18.4667,18.5599,80382.0
2021-09-01 11:10:00,19.91,19.92,19.83,19.86,45160.0,18.5505,18.5599,18.476,18.504,45160.0
2021-09-01 11:15:00,19.86,19.94,19.84,19.93,55278.0,18.504,18.5785,18.4853,18.5692,55278.0
2021-09-01 11:20:00,19.93,19.93,19.84,19.85,52548.0,18.5692,18.5692,18.4853,18.4946,52548.0
2021-09-01 11:25:00,19.85,19.88,19.83,19.84,84817.0,18.4946,18.5226,18.476,18.4853,84817.0
2021-09-01 11:30:00,19.83,19.83,19.77,19.81,57964.0,18.476,18.476,18.4201,18.4574,57964.0
2021-09-01 11:35:00,19.81,19.84,19.8,19.84,57094.0,18.4574,18.4853,18.4481,18.4853,57094.0
2021-09-01 11:40:00,19.83,19.84,19.79,19.82,76409.0,18.476,18.4853,18.4387,18.4667,76409.0
2021-09-01 11:45:00,19.82,19.85,19.79,19.83,55471.0,18.4667,18.4946,18.4387,18.476,55471.0
2021-09-01 11:50:00,19.83,19.85,19.77,19.83,49324.0,18.476,18.4946,18.4201,18.476,49324.0
2021-09-01 11:55:00,19.82,19.82,19.76,19.79,50733.0,18.4667,18.4667,18.4108,18.4387,50733.0
2021-09-01 12:00:00,19.79,19.8,19.74,19.78,57840.0,18.4387,18.4481,18.3922,18.4294,57840.0
2021-09-01 12:05:00,19.77,19.83,19.76,19.79,41839.0,18.4201,18.476,18.4108,18.4387,41839.0
2021-09-01 12:10:00,19.79,19.82,19.76,19.81,16168.0,18.4387,18.4667,18.4108,18.4574,16168.0
2021-09-01 12:15:00,19.8,19.81,19.76,19.79,69437.0,18.4481,18.4574,18.4108,18.4387,69437.0
2021-09-01 12:20:00,19.78,19.82,19.77,19.82,21211.0,18.4294,18.4667,18.4201,18.4667,21211.0
2021-09-01 12:25:00,19.82,19.85,19.81,19.85,27896.0,18.4667,18.4946,18.4574,18.4946,27896.0
2021-09-01 12:30:00,19.85,19.87,19.84,19.86,19718.0,18.4946,18.5133,18.4853,18.504,19718.0
2021-09-01 12:35:00,19.87,19.9,19.86,19.88,53055.0,18.5133,18.5412,18.504,18.5226,53055.0
2021-09-01 12:40:00,19.88,19.89,19.85,19.87,44645.0,18.5226,18.5319,18.4946,18.5133,44645.0
2021-09-01 12:45:00,19.87,19.87,19.83,19.84,21530.0,18.5133,18.5133,18.476,18.4853,21530.0
2021-09-01 12:50:00,19.85,19.88,19.83,19.84,49718.0,18.4946,18.5226,18.476,18.4853,49718.0
2021-09-01 12:55:00,19.84,19.86,19.83,19.85,16322.0,18.4853,18.504,18.476,18.4946,16322.0
2021-09-01 13:00:00,19.86,19.86,19.84,19.85,15596.0,18.504,18.504,18.4853,18.4946,15596.0
2021-09-01 13:05:00,19.85,19.86,19.82,19.82,22798.0,18.4946,18.504,18.4667,18.4667,22798.0
2021-09-01 13:10:00,19.83,19.85,19.81,19.83,32671.0,18.476,18.4946,18.4574,18.476,32671.0
2021-09-01 13:15:00,19.82,19.82,19.78,19.78,41637.0,18.4667,18.4667,18.4294,18.4294,41637.0
2021-09-01 13:20:00,19.78,19.82,19.76,19.82,28728.0,18.4294,18.4667,18.4108,18.4667,28728.0
2021-09-01 13:25:00,19.82,19.83,19.79,19.8,28161.0,18.4667,18.476,18.4387,18.4481,28161.0
2021-09-01 13:30:00,19.79,19.8,19.78,19.79,27663.0,18.4387,18.4481,18.4294,18.4387,27663.0
2021-09-01 13:35:00,19.8,19.82,19.77,19.82,61269.0,18.4481,18.4667,18.4201,18.4667,61269.0
2021-09-01 13:40:00,19.81,19.86,19.81,19.83,80673.0,18.4574,18.504,18.4574,18.476,80673.0
2021-09-01 13:45:00,19.84,19.84,19.78,19.79,38083.0,18.4853,18.4853,18.4294,18.4387,38083.0
2021-09-01 13:50:00,19.78,19.81,19.76,19.8,52232.0,18.4294,18.4574,18.4108,18.4481,52232.0
2021-09-01 13:55:00,19.8,19.83,19.8,19.82,29338.0,18.4481,18.476,18.4481,18.4667,29338.0
2021-09-01 14:00:00,19.82,19.83,19.77,19.79,30305.0,18.4667,18.476,18.4201,18.4387,30305.0
2021-09-01 14:05:00,19.79,19.79,19.75,19.76,98349.0,18.4387,18.4387,18.4015,18.4108,98349.0
2021-09-01 14:10:00,19.76,19.76,19.72,19.73,32464.0,18.4108,18.4108,18.3735,18.3828,32464.0
2021-09-01 14:15:00,19.74,19.74,19.69,19.71,30797.0,18.3922,18.3922,18.3456,18.3642,30797.0
2021-09-01 14:20:00,19.71,19.71,19.69,19.7,32068.0,18.3642,18.3642,18.3456,18.3549,32068.0
2021-09-01 14:25:00,19.71,19.71,19.68,19.69,30992.0,18.3642,18.3642,18.3362,18.3456,30992.0
2021-09-01 14:30:00,19.69,19.7,19.64,19.64,42169.0,18.3456,18.3549,18.299,18.299,42169.0
2021-09-01 14:35:00,19.64,19.68,19.62,19.67,33352.0,18.299,18.3362,18.2803,18.3269,33352.0
2021-09-01 14:40:00,19.67,19.71,19.66,19.7,24499.0,18.3269,18.3642,18.3176,18.3549,24499.0
2021-09-01 14:45:00,19.7,19.7,19.68,19.68,13806.0,18.3549,18.3549,18.3362,18.3362,13806.0
2021-09-01 14:50:00,19.68,19.7,19.66,19.7,40764.0,18.3362,18.3549,18.3176,18.3549,40764.0
2021-09-01 14:55:00,19.69,19.72,19.68,19.71,23158.0,18.3456,18.3735,18.3362,18.3642,23158.0
2021-09-01 15:00:00,19.71,19.74,19.7,19.73,26316.0,18.3642,18.3922,18.3549,18.3828,26316.0
2021-09-01 15:05:00,19.73,19.73,19.67,19.69,49838.0,18.3828,18.3828,18.3269,18.3456,49838.0
2021-09-01 15:10:00,19.68,19.73,19.65,19.71,59349.0,18.3362,18.3828,18.3083,18.3642,59349.0
2021-09-01 15:15:00,19.71,19.72,19.69,19.71,35527.0,18.3642,18.3735,18.3456,18.3642,35527.0
2021-09-01 15:20:00,19.71,19.75,19.7,19.73,30067.0,18.3642,18.4015,18.3549,18.3828,30067.0
2021-09-01 15:25:00,19.74,19.74,19.71,19.73,37418.0,18.3922,18.3922,18.3642,18.3828,37418.0
2021-09-01 15:30:00,19.73,19.76,19.72,19.75,60346.0,18.3828,18.4108,18.3735,18.4015,60346.0
2021-09-01 15:35:00,19.75,19.78,19.74,19.75,93533.0,18.4015,18.4294,18.3922,18.4015,93533.0
2021-09-01 15:40:00,19.76,19.77,19.73,19.75,78247.0,18.4108,18.4201,18.3828,18.4015,78247.0
2021-09-01 15:45:00,19.75,19.77,19.73,19.77,106809.0,18.4015,18.4201,18.3828,18.4201,106809.0
2021-09-01 15:50:00,19.76,19.77,19.71,19.73,165231.0,18.4108,18.4201,18.3642,18.3828,165231.0
2021-09-01 15:55:00,19.73,19.73,19.68,19.69,303297.0,18.3828,18.3828,18.3362,18.3456,303297.0
2021-09-02 09:30:00,19.95,20.27,19.95,20.25,405379.0,18.5878,18.886,18.5878,18.8673,405379.0
2021-09-02 09:35:00,20.24,20.25,20.02,20.09,124911.0,18.858,18.8673,18.653,18.7183,124911.0
2021-09-02 09:40:00,20.09,20.15,20.07,20.11,96018.0,18.7183,18.7742,18.6996,18.7369,96018.0
2021-09-02 09:45:00,20.1,20.17,20.05,20.1,62195.0,18.7276,18.7928,18.681,18.7276,62195.0
2021-09-02 09:50:00,20.09,20.16,20.04,20.16,77065.0,18.7183,18.7835,18.6717,18.7835,77065.0
2021-09-02 09:55:00,20.17,20.26,20.17,20.26,82961.0,18.7928,18.8766,18.7928,18.8766,82961.0
2021-09-02 10:00:00,20.26,20.36,20.25,20.33,166558.0,18.8766,18.9698,18.8673,18.9419,166558.0
2021-09-02 10:05:00,20.32,20.43,20.32,20.37,139319.0,18.9325,19.035,18.9325,18.9791,139319.0
2021-09-02 10:10:00,20.37,20.37,20.32,20.33,66408.0,18.9791,18.9791,18.9325,18.9419,66408.0
2021-09-02 10:15:00,20.34,20.45,20.3,20.42,104151.0,18.9512,19.0537,18.9139,19.0257,104151.0
2021-09-02 10:20:00,20.42,20.49,20.4,20.46,99869.0,19.0257,19.0909,19.0071,19.063,99869.0
2021-09-02 10:25:00,20.46,20.49,20.43,20.46,76762.0,19.063,19.0909,19.035,19.063,76762.0
2021-09-02 10:30:00,20.46,20.55,20.46,20.5,103250.0,19.063,19.1468,19.063,19.1003,103250.0
2021-09-02 10:35:00,20.5,20.52,20.47,20.49,54915.0,19.1003,19.1189,19.0723,19.0909,54915.0
2021-09-02 10:40:00,20.48,20.54,20.46,20.48,85963.0,19.0816,19.1375,19.063,19.0816,85963.0
2021-09-02 10:45:00,20.49,20.51,20.44,20.5,88711.0,19.0909,19.1096,19.0444,19.1003,88711.0
2021-09-02 10:50:00,20.5,20.54,20.45,20.48,68522.0,19.1003,19.1375,19.0537,19.0816,68522.0
2021-09-02 10:55:00,20.48,20.51,20.4,20.42,107438.0,19.0816,19.1096,19.0071,19.0257,107438.0
2021-09-02 11:00:00,20.41,20.46,20.36,20.41,166873.0,19.0164,19.063,18.9698,19.0164,166873.0
2021-09-02 11:05:00,20.41,20.47,20.41,20.44,86367.0,19.0164,19.0723,19.0164,19.0444,86367.0
2021-09-02 11:10:00,20.43,20.48,20.41,20.45,39208.0,19.035,19.0816,19.0164,19.0537,39208.0
2021-09-02 11:15:00,20.46,20.47,20.39,20.39,47996.0,19.063,19.0723,18.9978,18.9978,47996.0
2021-09-02 11:20:00,20.4,20.41,20.37,20.39,48087.0,19.0071,19.0164,18.9791,18.9978,48087.0
2021-09-02 11:25:00,20.4,20.41,20.36,20.37,29456.0,19.0071,19.0164,18.9698,18.9791,29456.0
2021-09-02 11:30:00,20.37,20.42,20.36,20.38,128401.0,18.9791,19.0257,18.9698,18.9885,128401.0
2021-09-02 11:35:00,20.37,20.41,20.36,20.38,81843.0,18.9791,19.0164,18.9698,18.9885,81843.0
2021-09-02 11:40:00,20.38,20.46,20.38,20.46,82685.0,18.9885,19.063,18.9885,19.063,82685.0
2021-09-02 11:45:00,20.46,20.5,20.44,20.49,52142.0,19.063,19.1003,19.0444,19.0909,52142.0
2021-09-02 11:50:00,20.5,20.52,20.48,20.52,55306.0,19.1003,19.1189,19.0816,19.1189,55306.0
2021-09-02 11:55:00,20.52,20.55,20.52,20.53,35572.0,19.1189,19.1468,19.1189,19.1282,35572.0
2021-09-02 12:00:00,20.54,20.56,20.53,20.54,51190.0,19.1375,19.1562,19.1282,19.1375,51190.0
2021-09-02 12:05:00,20.53,20.54,20.5,20.51,27365.0,19.1282,19.1375,19.1003,19.1096,27365.0
2021-09-02 12:10:00,20.51,20.54,20.49,20.53,37968.0,19.1096,19.1375,19.0909,19.1282,37968.0
2021-09-02 12:15:00,20.52,20.55,20.48,20.49,86563.0,19.1189,19.1468,19.0816,19.0909,86563.0
2021-09-02 12:20:00,20.49,20.52,20.47,20.52,27889.0,19.0909,19.1189,19.0723,19.1189,27889.0
2021-09-02 12:25:00,20.51,20.53,20.5,20.53,19042.0,19.1096,19.1282,19.1003,19.1282,19042.0
2021-09-02 12:30:00,20.53,20.53,20.48,20.51,15781.0,19.1282,19.1282,19.0816,19.1096,15781.0
2021-09-02 12:35:00,20.51,20.52,20.49,20.51,24095.0,19.1096,19.1189,19.0909,19.1096,24095.0
2021-09-02 12:40:00,20.52,20.55,20.51,20.53,39616.0,19.1189,19.1468,19.1096,19.1282,39616.0
2021-09-02 12:45:00,20.52,20.52,20.48,20.5,16732.0,19.1189,19.1189,19.0816,19.1003,16732.0
2021-09-02 12:50:00,20.49,20.53,20.49,20.52,20313.0,19.0909,19.1282,19.0909,19.1189,20313.0
2021-09-02 12:55:00,20.51,20.53,20.5,20.51,19045.0,19.1096,19.1282,19.1003,19.1096,19045.0
2021-09-02 13:00:00,20.5,20.51,20.47,20.48,12692.0,19.1003,19.1096,19.0723,19.0816,12692.0
2021-09-02 13:05:00,20.48,20.52,20.47,20.51,38803.0,19.0816,19.1189,19.0723,19.1096,38803.0
2021-09-02 13:10:00,20.5,20.51,20.47,20.48,16078.0,19.1003,19.1096,19.0723,19.0816,16078.0
2021-09-02 13:15:00,20.49,20.51,20.45,20.46,29226.0,19.0909,19.1096,19.0537,19.063,29226.0
2021-09-02 13:20:00,20.46,20.48,20.45,20.45,13953.0,19.063,19.0816,19.0537,19.0537,13953.0
2021-09-02 13:25:00,20.45,20.45,20.4,20.43,31575.0,19.0537,19.0537,19.0071,19.035,31575.0
2021-09-02 13:30:00,20.42,20.47,20.42,20.44,32129.0,19.0257,19.0723,19.0257,19.0444,32129.0
2021-09-02 13:35:00,20.44,20.44,20.41,20.43,25403.0,19.0444,19.0444,19.0164,19.035,25403.0
2021-09-02 13:40:00,20.43,20.45,20.41,20.42,52684.0,19.035,19.0537,19.0164,19.0257,52684.0
2021-09-02 13:45:00,20.43,20.43,20.39,20.39,40781.0,19.035,19.035,18.9978,18.9978,40781.0
2021-09-02 13:50:00,20.4,20.42,20.38,20.39,35248.0,19.0071,19.0257,18.9885,18.9978,35248.0
2021-09-02 13:55:00,20.39,20.42,20.38,20.39,19300.0,18.9978,19.0257,18.9885,18.9978,19300.0
2021-09-02 14:00:00,20.39,20.39,20.33,20.35,27051.0,18.9978,18.9978,18.9419,18.9605,27051.0
2021-09-02 14:05:00,20.35,20.36,20.31,20.34,37271.0,18.9605,18.9698,18.9232,18.9512,37271.0
2021-09-02 14:10:00,20.34,20.34,20.29,20.3,31486.0,18.9512,18.9512,18.9046,18.9139,31486.0
2021-09-02 14:15:00,20.3,20.32,20.28,20.31,30721.0,18.9139,18.9325,18.8953,18.9232,30721.0
2021-09-02 14:20:00,20.3,20.33,20.3,20.3,22493.0,18.9139,18.9419,18.9139,18.9139,22493.0
2021-09-02 14:25:00,20.31,20.33,20.28,20.3,34068.0,18.9232,18.9419,18.8953,18.9139,34068.0
2021-09-02 14:30:00,20.3,20.34,20.3,20.32,16085.0,18.9139,18.9512,18.9139,18.9325,16085.0
2021-09-02 14:35:00,20.32,20.33,20.29,20.32,23589.0,18.9325,18.9419,18.9046,18.9325,23589.0
2021-09-02 14:40:00,20.32,20.34,20.31,20.32,25677.0,18.9325,18.9512,18.9232,18.9325,25677.0
2021-09-02 14:45:00,20.32,20.35,20.32,20.32,24063.0,18.9325,18.9605,18.9325,18.9325,24063.0
2021-09-02 14:50:00,20.33,20.34,20.32,20.33,24875.0,18.9419,18.9512,18.9325,18.9419,24875.0
2021-09-02 14:55:00,20.33,20.38,20.32,20.37,21117.0,18.9419,18.9885,18.9325,18.9791,21117.0
2021-09-02 15:00:00,20.37,20.44,20.37,20.42,43319.0,18.9791,19.0444,18.9791,19.0257,43319.0
2021-09-02 15:05:00,20.41,20.42,20.38,20.39,45787.0,19.0164,19.0257,18.9885,18.9978,45787.0
2021-09-02 15:10:00,20.38,20.41,20.37,20.39,66518.0,18.9885,19.0164,18.9791,18.9978,66518.0
2021-09-02 15:15:00,20.39,20.43,20.38,20.41,43842.0,18.9978,19.035,18.9885,19.0164,43842.0
2021-09-02 15:20:00,20.4,20.41,20.37,20.39,64497.0,19.0071,19.0164,18.9791,18.9978,64497.0
2021-09-02 15:25:00,20.4,20.43,20.39,20.41,57788.0,19.0071,19.035,18.9978,19.0164,57788.0
2021-09-02 15:30:00,20.4,20.41,20.35,20.37,70872.0,19.0071,19.0164,18.9605,18.9791,70872.0
2021-09-02 15:35:00,20.36,20.37,20.33,20.35,93633.0,18.9698,18.9791,18.9419,18.9605,93633.0
2021-09-02 15:40:00,20.36,20.4,20.35,20.36,154887.0,18.9698,19.0071,18.9605,18.9698,154887.0
2021-09-02 15:45:00,20.36,20.36,20.33,20.36,155980.0,18.9698,18.9698,18.9419,18.9698,155980.0
2021-09-02 15:50:00,20.35,20.39,20.33,20.38,285516.0,18.9605,18.9978,18.9419,18.9885,285516.0
2021-09-02 15:55:00,20.38,20.46,20.37,20.46,669449.0,18.9885,19.063,18.9791,19.063,669449.0
2021-09-03 09:30:00,20.37,20.43,20.21,20.42,206684.0,18.9791,19.035,18.8301,19.0257,206684.0
2021-09-03 09:35:00,20.43,20.44,20.3,20.31,104756.0,19.035,19.0444,18.9139,18.9232,104756.0
2021-09-03 09:40:00,20.3,20.44,20.29,20.41,75426.0,18.9139,19.0444,18.9046,19.0164,75426.0
2021-09-03 09:45:00,20.42,20.62,20.42,20.61,128231.0,19.0257,19.2121,19.0257,19.2027,128231.0
2021-09-03 09:50:00,20.61,20.66,20.57,20.59,114151.0,19.2027,19.2493,19.1655,19.1841,114151.0
2021-09-03 09:55:00,20.59,20.6,20.43,20.43,39322.0,19.1841,19.1934,19.035,19.035,39322.0
2021-09-03 10:00:00,20.43,20.43,20.32,20.4,110999.0,19.035,19.035,18.9325,19.0071,110999.0
2021-09-03 10:05:00,20.4,20.43,20.34,20.39,99739.0,19.0071,19.035,18.9512,18.9978,99739.0
2021-09-03 10:10:00,20.4,20.5,20.4,20.5,51843.0,19.0071,19.1003,19.0071,19.1003,51843.0
2021-09-03 10:15:00,20.5,20.54,20.49,20.51,82525.0,19.1003,19.1375,19.0909,19.1096,82525.0
2021-09-03 10:20:00,20.5,20.56,20.47,20.48,48085.0,19.1003,19.1562,19.0723,19.0816,48085.0
2021-09-03 10:25:00,20.46,20.46,20.36,20.37,55666.0,19.063,19.063,18.9698,18.9791,55666.0
2021-09-03 10:30:00,20.37,20.41,20.35,20.39,43591.0,18.9791,19.0164,18.9605,18.9978,43591.0
2021-09-03 10:35:00,20.39,20.4,20.34,20.36,45399.0,18.9978,19.0071,18.9512,18.9698,45399.0
2021-09-03 10:40:00,20.37,20.4,20.31,20.32,55933.0,18.9791,19.0071,18.9232,18.9325,55933.0
2021-09-03 10:45:00,20.32,20.33,20.24,20.28,68203.0,18.9325,18.9419,18.858,18.8953,68203.0
2021-09-03 10:50:00,20.29,20.31,20.26,20.29,46535.0,18.9046,18.9232,18.8766,18.9046,46535.0
2021-09-03 10:55:00,20.29,20.36,20.28,20.35,88192.0,18.9046,18.9698,18.8953,18.9605,88192.0
2021-09-03 11:00:00,20.36,20.4,20.34,20.37,36345.0,18.9698,19.0071,18.9512,18.9791,36345.0
2021-09-03 11:05:00,20.36,20.37,20.3,20.35,37361.0,18.9698,18.9791,18.9139,18.9605,37361.0
2021-09-03 11:10:00,20.34,20.35,20.3,20.31,35017.0,18.9512,18.9605,18.9139,18.9232,35017.0
2021-09-03 11:15:00,20.31,20.32,20.27,20.27,34597.0,18.9232,18.9325,18.886,18.886,34597.0
2021-09-03 11:20:00,20.26,20.28,20.21,20.24,88598.0,18.8766,18.8953,18.8301,18.858,88598.0
2021-09-03 11:25:00,20.24,20.25,20.2,20.25,63272.0,18.858,18.8673,18.8207,18.8673,63272.0
2021-09-03 11:30:00,20.25,20.26,20.2,20.23,32263.0,18.8673,18.8766,18.8207,18.8487,32263.0
2021-09-03 11:35:00,20.22,20.26,20.2,20.24,39321.0,18.8394,18.8766,18.8207,18.858,39321.0
2021-09-03 11:40:00,20.24,20.29,20.21,20.27,30337.0,18.858,18.9046,18.8301,18.886,30337.0
2021-09-03 11:45:00,20.26,20.32,20.26,20.32,32042.0,18.8766,18.9325,18.8766,18.9325,32042.0
2021-09-03 11:50:00,20.32,20.32,20.29,20.3,36627.0,18.9325,18.9325,18.9046,18.9139,36627.0
2021-09-03 11:55:00,20.3,20.31,20.24,20.25,34355.0,18.9139,18.9232,18.858,18.8673,34355.0
2021-09-03 12:00:00,20.25,20.25,20.15,20.16,44276.0,18.8673,18.8673,18.7742,18.7835,44276.0
2021-09-03 12:05:00,20.16,20.17,20.12,20.13,16597.0,18.7835,18.7928,18.7462,18.7555,16597.0
2021-09-03 12:10:00,20.12,20.13,20.1,20.11,30288.0,18.7462,18.7555,18.7276,18.7369,30288.0
2021-09-03 12:15:00,20.11,20.13,20.08,20.09,35631.0,18.7369,18.7555,18.7089,18.7183,35631.0
2021-09-03 12:20:00,20.09,20.13,20.09,20.13,30956.0,18.7183,18.7555,18.7183,18.7555,30956.0
2021-09-03 12:25:00,20.12,20.14,20.11,20.13,17543.0,18.7462,18.7648,18.7369,18.7555,17543.0
2021-09-03 12:30:00,20.12,20.13,20.1,20.1,31015.0,18.7462,18.7555,18.7276,18.7276,31015.0
2021-09-03 12:35:00,20.1,20.11,20.08,20.1,26661.0,18.7276,18.7369,18.7089,18.7276,26661.0
2021-09-03 12:40:00,20.1,20.16,20.08,20.15,31340.0,18.7276,18.7835,18.7089,18.7742,31340.0
2021-09-03 12:45:00,20.15,20.16,20.14,20.16,21451.0,18.7742,18.7835,18.7648,18.7835,21451.0
2021-09-03 12:50:00,20.16,20.16,20.12,20.13,54678.0,18.7835,18.7835,18.7462,18.7555,54678.0
2021-09-03 12:55:00,20.13,20.15,20.12,20.15,43007.0,18.7555,18.7742,18.7462,18.7742,43007.0
2021-09-03 13:00:00,20.15,20.16,20.12,20.15,45885.0,18.7742,18.7835,18.7462,18.7742,45885.0
2021-09-03 13:05:00,20.14,20.14,20.11,20.11,42675.0,18.7648,18.7648,18.7369,18.7369,42675.0
2021-09-03 13:10:00,20.11,20.15,20.11,20.15,22325.0,18.7369,18.7742,18.7369,18.7742,22325.0
2021-09-03 13:15:00,20.14,20.15,20.1,20.1,31592.0,18.7648,18.7742,18.7276,18.7276,31592.0
2021-09-03 13:20:00,20.11,20.13,20.1,20.12,31218.0,18.7369,18.7555,18.7276,18.7462,31218.0
2021-09-03 13:25:00,20.12,20.15,20.11,20.13,20793.0,18.7462,18.7742,18.7369,18.7555,20793.0
2021-09-03 13:30:00,20.14,20.15,20.13,20.14,7455.0,18.7648,18.7742,18.7555,18.7648,7455.0
2021-09-03 13:35:00,20.14,20.15,20.13,20.14,18496.0,18.7648,18.7742,18.7555,18.7648,18496.0
2021-09-03 13:40:00,20.14,20.15,20.11,20.12,23745.0,18.7648,18.7742,18.7369,18.7462,23745.0
2021-09-03 13:45:00,20.11,20.13,20.11,20.11,15452.0,18.7369,18.7555,18.7369,18.7369,15452.0
2021-09-03 13:50:00,20.11,20.14,20.11,20.13,19527.0,18.7369,18.7648,18.7369,18.7555,19527.0
2021-09-03 13:55:00,20.13,20.15,20.12,20.15,8009.0,18.7555,18.7742,18.7462,18.7742,8009.0
2021-09-03 14:00:00,20.15,20.17,20.13,20.16,52331.0,18.7742,18.7928,18.7555,18.7835,52331.0
2021-09-03 14:05:00,20.17,20.2,20.16,20.2,34510.0,18.7928,18.8207,18.7835,18.8207,34510.0
2021-09-03 14:10:00,20.2,20.22,20.2,20.22,27908.0,18.8207,18.8394,18.8207,18.8394,27908.0
2021-09-03 14:15:00,20.22,20.26,20.22,20.26,31162.0,18.8394,18.8766,18.8394,18.8766,31162.0
2021-09-03 14:20:00,20.25,20.25,20.24,20.24,11645.0,18.8673,18.8673,18.858,18.858,11645.0
2021-09-03 14:25:00,20.23,20.24,20.19,20.21,41093.0,18.8487,18.858,18.8114,18.8301,41093.0
2021-09-03 14:30:00,20.21,20.22,20.18,20.19,15235.0,18.8301,18.8394,18.8021,18.8114,15235.0
2021-09-03 14:35:00,20.19,20.2,20.18,20.19,10076.0,18.8114,18.8207,18.8021,18.8114,10076.0
2021-09-03 14:40:00,20.19,20.19,20.17,20.18,35761.0,18.8114,18.8114,18.7928,18.8021,35761.0
2021-09-03 14:45:00,20.18,20.2,20.17,20.19,18349.0,18.8021,18.8207,18.7928,18.8114,18349.0
2021-09-03 14:50:00,20.19,20.2,20.18,20.18,15882.0,18.8114,18.8207,18.8021,18.8021,15882.0
2021-09-03 14:55:00,20.19,20.2,20.16,20.18,43160.0,18.8114,18.8207,18.7835,18.8021,43160.0
2021-09-03 15:00:00,20.19,20.22,20.18,20.2,34318.0,18.8114,18.8394,18.8021,18.8207,34318.0
2021-09-03 15:05:00,20.2,20.2,20.17,20.19,13345.0,18.8207,18.8207,18.7928,18.8114,13345.0
2021-09-03 15:10:00,20.19,20.2,20.17,20.2,24586.0,18.8114,18.8207,18.7928,18.8207,24586.0
2021-09-03 15:15:00,20.2,20.2,20.15,20.18,39011.0,18.8207,18.8207,18.7742,18.8021,39011.0
2021-09-03 15:20:00,20.18,20.18,20.14,20.15,24677.0,18.8021,18.8021,18.7648,18.7742,24677.0
2021-09-03 15:25:00,20.14,20.14,20.08,20.09,36852.0,18.7648,18.7648,18.7089,18.7183,36852.0
2021-09-03 15:30:00,20.09,20.11,20.07,20.1,57946.0,18.7183,18.7369,18.6996,18.7276,57946.0
2021-09-03 15:35:00,20.1,20.12,20.09,20.1,49974.0,18.7276,18.7462,18.7183,18.7276,49974.0
2021-09-03 15:40:00,20.1,20.12,20.08,20.12,86000.0,18.7276,18.7462,18.7089,18.7462,86000.0
2021-09-03 15:45:00,20.12,20.13,20.11,20.13,37468.0,18.7462,18.7555,18.7369,18.7555,37468.0
2021-09-03 15:50:00,20.13,20.17,20.12,20.15,161401.0,18.7555,18.7928,18.7462,18.7742,161401.0
2021-09-03 15:55:00,20.15,20.17,20.14,20.17,307855.0,18.7742,18.7928,18.7648,18.7928,307855.0
2021-09-07 09:30:00,19.96,20.13,19.87,20.03,181760.0,18.5971,18.7555,18.5133,18.6623,181760.0
2021-09-07 09:35:00,20.03,20.2,19.96,20.14,114228.0,18.6623,18.8207,18.5971,18.7648,114228.0
2021-09-07 09:40:00,20.12,20.23,20.12,20.23,85900.0,18.7462,18.8487,18.7462,18.8487,85900.0
2021-09-07 09:45:00,20.24,20.36,20.21,20.32,106647.0,18.858,18.9698,18.8301,18.9325,106647.0
2021-09-07 09:50:00,20.32,20.37,20.29,20.29,142546.0,18.9325,18.9791,18.9046,18.9046,142546.0
2021-09-07 09:55:00,20.29,20.32,20.18,20.18,55194.0,18.9046,18.9325,18.8021,18.8021,55194.0
2021-09-07 10:00:00,20.17,20.3,20.17,20.29,70765.0,18.7928,18.9139,18.7928,18.9046,70765.0
2021-09-07 10:05:00,20.29,20.32,20.2,20.22,44608.0,18.9046,18.9325,18.8207,18.8394,44608.0
2021-09-07 10:10:00,20.22,20.27,20.16,20.21,67057.0,18.8394,18.886,18.7835,18.8301,67057.0
2021-09-07 10:15:00,20.21,20.26,20.2,20.23,44259.0,18.8301,18.8766,18.8207,18.8487,44259.0
2021-09-07 10:20:00,20.23,20.29,20.09,20.11,61835.0,18.8487,18.9046,18.7183,18.7369,61835.0
2021-09-07 10:25:00,20.11,20.12,20.07,20.07,43720.0,18.7369,18.7462,18.6996,18.6996,43720.0
2021-09-07 10:30:00,20.08,20.09,19.96,20.01,118945.0,18.7089,18.7183,18.5971,18.6437,118945.0
2021-09-07 10:35:00,20.0,20.09,20.0,20.07,78897.0,18.6344,18.7183,18.6344,18.6996,78897.0
2021-09-07 10:40:00,20.07,20.08,20.02,20.06,32985.0,18.6996,18.7089,18.653,18.6903,32985.0
2021-09-07 10:45:00,20.06,20.08,20.01,20.05,50339.0,18.6903,18.7089,18.6437,18.681,50339.0
2021-09-07 10:50:00,20.04,20.08,19.99,20.07,73159.0,18.6717,18.7089,18.6251,18.6996,73159.0
2021-09-07 10:55:00,20.05,20.09,20.04,20.05,32212.0,18.681,18.7183,18.6717,18.681,32212.0
2021-09-07 11:00:00,20.05,20.05,19.98,19.99,35815.0,18.681,18.681,18.6158,18.6251,35815.0
2021-09-07 11:05:00,20.0,20.0,19.94,19.95,28370.0,18.6344,18.6344,18.5785,18.5878,28370.0
2021-09-07 11:10:00,19.95,20.06,19.94,20.04,84290.0,18.5878,18.6903,18.5785,18.6717,84290.0
2021-09-07 11:15:00,20.03,20.03,19.98,20.01,39278.0,18.6623,18.6623,18.6158,18.6437,39278.0
2021-09-07 11:20:00,20.0,20.06,19.96,20.05,71171.0,18.6344,18.6903,18.5971,18.681,71171.0
2021-09-07 11:25:00,20.05,20.15,20.04,20.12,55512.0,18.681,18.7742,18.6717,18.7462,55512.0
2021-09-07 11:30:00,20.12,20.14,20.1,20.1,42571.0,18.7462,18.7648,18.7276,18.7276,42571.0
2021-09-07 11:35:00,20.11,20.14,20.06,20.07,50816.0,18.7369,18.7648,18.6903,18.6996,50816.0
2021-09-07 11:40:00,20.07,20.11,20.05,20.1,40163.0,18.6996,18.7369,18.681,18.7276,40163.0
2021-09-07 11:45:00,20.1,20.11,20.03,20.04,79445.0,18.7276,18.7369,18.6623,18.6717,79445.0
2021-09-07 11:50:00,20.04,20.04,19.95,19.96,113163.0,18.6717,18.6717,18.5878,18.5971,113163.0
2021-09-07 11:55:00,19.96,19.97,19.92,19.94,45855.0,18.5971,18.6064,18.5599,18.5785,45855.0
2021-09-07 12:00:00,19.95,20.0,19.94,19.98,50597.0,18.5878,18.6344,18.5785,18.6158,50597.0
2021-09-07 12:05:00,19.99,20.02,19.98,19.99,54112.0,18.6251,18.653,18.6158,18.6251,54112.0
2021-09-07 12:10:00,19.99,20.01,19.92,19.94,67200.0,18.6251,18.6437,18.5599,18.5785,67200.0
2021-09-07 12:15:00,19.93,19.94,19.91,19.92,37420.0,18.5692,18.5785,18.5505,18.5599,37420.0
2021-09-07 12:20:00,19.91,19.93,19.9,19.91,182055.0,18.5505,18.5692,18.5412,18.5505,182055.0
2021-09-07 12:25:00,19.91,19.95,19.9,19.92,31397.0,18.5505,18.5878,18.5412,18.5599,31397.0
2021-09-07 12:30:00,19.92,19.96,19.91,19.95,30829.0,18.5599,18.5971,18.5505,18.5878,30829.0
2021-09-07 12:35:00,19.96,19.96,19.92,19.94,33931.0,18.5971,18.5971,18.5599,18.5785,33931.0
2021-09-07 12:40:00,19.93,19.99,19.93,19.98,42992.0,18.5692,18.6251,18.5692,18.6158,42992.0
2021-09-07 12:45:00,19.98,20.01,19.98,19.99,52101.0,18.6158,18.6437,18.6158,18.6251,52101.0
2021-09-07 12:50:00,19.99,20.0,19.97,20.0,36109.0,18.6251,18.6344,18.6064,18.6344,36109.0
2021-09-07 12:55:00,20.0,20.01,19.97,19.98,28524.0,18.6344,18.6437,18.6064,18.6158,28524.0
2021-09-07 13:00:00,19.98,20.04,19.96,20.02,82206.0,18.6158,18.6717,18.5971,18.653,82206.0
2021-09-07 13:05:00,20.01,20.02,19.98,19.98,51624.0,18.6437,18.653,18.6158,18.6158,51624.0
2021-09-07 13:10:00,19.98,20.02,19.96,20.02,52190.0,18.6158,18.653,18.5971,18.653,52190.0
2021-09-07 13:15:00,20.01,20.04,20.0,20.02,69336.0,18.6437,18.6717,18.6344,18.653,69336.0
2021-09-07 13:20:00,20.02,20.05,19.99,20.0,48595.0,18.653,18.681,18.6251,18.6344,48595.0
2021-09-07 13:25:00,20.0,20.01,19.98,20.0,37226.0,18.6344,18.6437,18.6158,18.6344,37226.0
2021-09-07 13:30:00,20.0,20.02,19.99,20.02,44077.0,18.6344,18.653,18.6251,18.653,44077.0
2021-09-07 13:35:00,20.01,20.02,19.98,20.02,62560.0,18.6437,18.653,18.6158,18.653,62560.0
2021-09-07 13:40:00,20.01,20.03,19.99,20.02,32725.0,18.6437,18.6623,18.6251,18.653,32725.0
2021-09-07 13:45:00,20.02,20.03,19.96,19.99,52686.0,18.653,18.6623,18.5971,18.6251,52686.0
2021-09-07 13:50:00,19.99,20.0,19.97,19.99,42301.0,18.6251,18.6344,18.6064,18.6251,42301.0
2021-09-07 13:55:00,19.99,20.04,19.98,20.01,41432.0,18.6251,18.6717,18.6158,18.6437,41432.0
2021-09-07 14:00:00,20.01,20.01,19.96,19.97,45034.0,18.6437,18.6437,18.5971,18.6064,45034.0
2021-09-07 14:05:00,19.97,19.97,19.92,19.93,70070.0,18.6064,18.6064,18.5599,18.5692,70070.0
2021-09-07 14:10:00,19.92,19.94,19.9,19.94,46567.0,18.5599,18.5785,18.5412,18.5785,46567.0
2021-09-07 14:15:00,19.94,19.95,19.9,19.93,55482.0,18.5785,18.5878,18.5412,18.5692,55482.0
2021-09-07 14:20:00,19.93,19.94,19.91,19.93,28471.0,18.5692,18.5785,18.5505,18.5692,28471.0
2021-09-07 14:25:00,19.92,19.93,19.91,19.92,25172.0,18.5599,18.5692,18.5505,18.5599,25172.0
2021-09-07 14:30:00,19.92,19.95,19.9,19.94,44614.0,18.5599,18.5878,18.5412,18.5785,44614.0
2021-09-07 14:35:00,19.94,19.96,19.93,19.94,43498.0,18.5785,18.5971,18.5692,18.5785,43498.0
2021-09-07 14:40:00,19.95,19.95,19.9,19.91,39470.0,18.5878,18.5878,18.5412,18.5505,39470.0
2021-09-07 14:45:00,19.92,19.92,19.9,19.91,41193.0,18.5599,18.5599,18.5412,18.5505,41193.0
2021-09-07 14:50:00,19.91,19.96,19.9,19.96,92853.0,18.5505,18.5971,18.5412,18.5971,92853.0
2021-09-07 14:55:00,19.96,19.97,19.9,19.9,54454.0,18.5971,18.6064,18.5412,18.5412,54454.0
2021-09-07 15:00:00,19.91,19.93,19.91,19.92,33421.0,18.5505,18.5692,18.5505,18.5599,33421.0
2021-09-07 15:05:00,19.91,19.94,19.9,19.94,67445.0,18.5505,18.5785,18.5412,18.5785,67445.0
2021-09-07 15:10:00,19.94,19.94,19.9,19.91,77376.0,18.5785,18.5785,18.5412,18.5505,77376.0
2021-09-07 15:15:00,19.91,19.94,19.9,19.9,48487.0,18.5505,18.5785,18.5412,18.5412,48487.0
2021-09-07 15:20:00,19.91,19.94,19.89,19.94,29133.0,18.5505,18.5785,18.5319,18.5785,29133.0
2021-09-07 15:25:00,19.93,19.96,19.93,19.94,44297.0,18.5692,18.5971,18.5692,18.5785,44297.0
2021-09-07 15:30:00,19.93,19.98,19.91,19.96,105238.0,18.5692,18.6158,18.5505,18.5971,105238.0
2021-09-07 15:35:00,19.96,19.99,19.93,19.95,114049.0,18.5971,18.6251,18.5692,18.5878,114049.0
2021-09-07 15:40:00,19.95,19.98,19.94,19.97,66041.0,18.5878,18.6158,18.5785,18.6064,66041.0
2021-09-07 15:45:00,19.97,20.01,19.97,19.99,128091.0,18.6064,18.6437,18.6064,18.6251,128091.0
2021-09-07 15:50:00,20.0,20.01,19.93,19.94,141483.0,18.6344,18.6437,18.5692,18.5785,141483.0
2021-09-07 15:55:00,19.93,19.96,19.9,19.91,275088.0,18.5692,18.5971,18.5412,18.5505,275088.0
2021-09-08 09:30:00,20.12,20.35,20.07,20.31,384248.0,18.7462,18.9605,18.6996,18.9232,384248.0
2021-09-08 09:35:00,20.32,20.33,20.12,20.15,134878.0,18.9325,18.9419,18.7462,18.7742,134878.0
2021-09-08 09:40:00,20.15,20.24,20.11,20.12,97723.0,18.7742,18.858,18.7369,18.7462,97723.0
2021-09-08 09:45:00,20.13,20.17,20.02,20.07,99899.0,18.7555,18.7928,18.653,18.6996,99899.0
2021-09-08 09:50:00,20.07,20.09,20.04,20.05,71580.0,18.6996,18.7183,18.6717,18.681,71580.0
2021-09-08 09:55:00,20.05,20.11,20.0,20.02,79910.0,18.681,18.7369,18.6344,18.653,79910.0
2021-09-08 10:00:00,20.02,20.14,20.0,20.0,70242.0,18.653,18.7648,18.6344,18.6344,70242.0
2021-09-08 10:05:00,20.0,20.01,19.93,20.01,119598.0,18.6344,18.6437,18.5692,18.6437,119598.0
2021-09-08 10:10:00,20.0,20.02,19.93,20.0,67250.0,18.6344,18.653,18.5692,18.6344,67250.0
2021-09-08 10:15:00,20.0,20.01,19.95,20.0,64079.0,18.6344,18.6437,18.5878,18.6344,64079.0
2021-09-08 10:20:00,20.0,20.03,19.96,20.02,53311.0,18.6344,18.6623,18.5971,18.653,53311.0
2021-09-08 10:25:00,20.01,20.02,19.89,19.92,97046.0,18.6437,18.653,18.5319,18.5599,97046.0
2021-09-08 10:30:00,19.92,19.92,19.86,19.87,107097.0,18.5599,18.5599,18.504,18.5133,107097.0
2021-09-08 10:35:00,19.86,19.86,19.75,19.75,72763.0,18.504,18.504,18.4015,18.4015,72763.0
2021-09-08 10:40:00,19.75,19.76,19.68,19.7,52603.0,18.4015,18.4108,18.3362,18.3549,52603.0
2021-09-08 10:45:00,19.69,19.69,19.65,19.69,52863.0,18.3456,18.3456,18.3083,18.3456,52863.0
2021-09-08 10:50:00,19.69,19.71,19.55,19.55,70429.0,18.3456,18.3642,18.2151,18.2151,70429.0
2021-09-08 10:55:00,19.56,19.61,19.54,19.55,53332.0,18.2244,18.271,18.2058,18.2151,53332.0
2021-09-08 11:00:00,19.56,19.63,19.51,19.55,67572.0,18.2244,18.2897,18.1779,18.2151,67572.0
2021-09-08 11:05:00,19.56,19.59,19.5,19.55,63003.0,18.2244,18.2524,18.1685,18.2151,63003.0
2021-09-08 11:10:00,19.55,19.61,19.54,19.59,77350.0,18.2151,18.271,18.2058,18.2524,77350.0
2021-09-08 11:15:00,19.58,19.61,19.55,19.59,84069.0,18.2431,18.271,18.2151,18.2524,84069.0
2021-09-08 11:20:00,19.59,19.61,19.55,19.58,25718.0,18.2524,18.271,18.2151,18.2431,25718.0
2021-09-08 11:25:00,19.57,19.61,19.54,19.55,40947.0,18.2338,18.271,18.2058,18.2151,40947.0
2021-09-08 11:30:00,19.56,19.58,19.53,19.55,33148.0,18.2244,18.2431,18.1965,18.2151,33148.0
2021-09-08 11:35:00,19.55,19.57,19.51,19.57,18473.0,18.2151,18.2338,18.1779,18.2338,18473.0
2021-09-08 11:40:00,19.57,19.63,19.56,19.63,107259.0,18.2338,18.2897,18.2244,18.2897,107259.0
2021-09-08 11:45:00,19.63,19.63,19.56,19.59,51114.0,18.2897,18.2897,18.2244,18.2524,51114.0
2021-09-08 11:50:00,19.58,19.58,19.54,19.57,57614.0,18.2431,18.2431,18.2058,18.2338,57614.0
2021-09-08 11:55:00,19.56,19.59,19.54,19.57,77349.0,18.2244,18.2524,18.2058,18.2338,77349.0
2021-09-08 12:00:00,19.57,19.66,19.56,19.63,218279.0,18.2338,18.3176,18.2244,18.2897,218279.0
2021-09-08 12:05:00,19.63,19.67,19.62,19.67,14714.0,18.2897,18.3269,18.2803,18.3269,14714.0
2021-09-08 12:10:00,19.66,19.69,19.66,19.67,24152.0,18.3176,18.3456,18.3176,18.3269,24152.0
2021-09-08 12:15:00,19.67,19.73,19.67,19.73,25712.0,18.3269,18.3828,18.3269,18.3828,25712.0
2021-09-08 12:20:00,19.72,19.73,19.68,19.7,30080.0,18.3735,18.3828,18.3362,18.3549,30080.0
2021-09-08 12:25:00,19.69,19.72,19.67,19.71,46440.0,18.3456,18.3735,18.3269,18.3642,46440.0
2021-09-08 12:30:00,19.71,19.71,19.66,19.68,41368.0,18.3642,18.3642,18.3176,18.3362,41368.0
2021-09-08 12:35:00,19.67,19.69,19.66,19.68,11062.0,18.3269,18.3456,18.3176,18.3362,11062.0
2021-09-08 12:40:00,19.67,19.69,19.63,19.64,19823.0,18.3269,18.3456,18.2897,18.299,19823.0
2021-09-08 12:45:00,19.65,19.65,19.6,19.63,41592.0,18.3083,18.3083,18.2617,18.2897,41592.0
2021-09-08 12:50:00,19.62,19.63,19.61,19.62,14946.0,18.2803,18.2897,18.271,18.2803,14946.0
2021-09-08 12:55:00,19.61,19.62,19.58,19.61,36808.0,18.271,18.2803,18.2431,18.271,36808.0
2021-09-08 13:00:00,19.61,19.62,19.56,19.57,56885.0,18.271,18.2803,18.2244,18.2338,56885.0
2021-09-08 13:05:00,19.57,19.58,19.53,19.53,38282.0,18.2338,18.2431,18.1965,18.1965,38282.0
2021-09-08 13:10:00,19.54,19.55,19.52,19.53,36770.0,18.2058,18.2151,18.1872,18.1965,36770.0
2021-09-08 13:15:00,19.52,19.55,19.5,19.55,67261.0,18.1872,18.2151,18.1685,18.2151,67261.0
2021-09-08 13:20:00,19.55,19.55,19.5,19.53,55565.0,18.2151,18.2151,18.1685,18.1965,55565.0
2021-09-08 13:25:00,19.53,19.54,19.51,19.53,31221.0,18.1965,18.2058,18.1779,18.1965,31221.0
2021-09-08 13:30:00,19.53,19.53,19.47,19.48,75401.0,18.1965,18.1965,18.1406,18.1499,75401.0
2021-09-08 13:35:00,19.48,19.49,19.42,19.43,90074.0,18.1499,18.1592,18.094,18.1033,90074.0
2021-09-08 13:40:00,19.43,19.48,19.42,19.47,163048.0,18.1033,18.1499,18.094,18.1406,163048.0
2021-09-08 13:45:00,19.46,19.47,19.45,19.46,13915.0,18.1313,18.1406,18.122,18.1313,13915.0
2021-09-08 13:50:00,19.47,19.51,19.46,19.51,101124.0,18.1406,18.1779,18.1313,18.1779,101124.0
2021-09-08 13:55:00,19.5,19.5,19.46,19.46,39366.0,18.1685,18.1685,18.1313,18.1313,39366.0
2021-09-08 14:00:00,19.46,19.5,19.42,19.49,88121.0,18.1313,18.1685,18.094,18.1592,88121.0
2021-09-08 14:05:00,19.48,19.49,19.46,19.46,17879.0,18.1499,18.1592,18.1313,18.1313,17879.0
2021-09-08 14:10:00,19.46,19.47,19.43,19.44,63802.0,18.1313,18.1406,18.1033,18.1126,63802.0
2021-09-08 14:15:00,19.44,19.44,19.39,19.39,68013.0,18.1126,18.1126,18.066,18.066,68013.0
2021-09-08 14:20:00,19.4,19.41,19.36,19.36,72754.0,18.0754,18.0847,18.0381,18.0381,72754.0
2021-09-08 14:25:00,19.36,19.37,19.35,19.36,100530.0,18.0381,18.0474,18.0288,18.0381,100530.0
2021-09-08 14:30:00,19.36,19.39,19.33,19.38,90190.0,18.0381,18.066,18.0101,18.0567,90190.0
2021-09-08 14:35:00,19.38,19.42,19.37,19.4,51549.0,18.0567,18.094,18.0474,18.0754,51549.0
2021-09-08 14:40:00,19.4,19.43,19.4,19.42,46183.0,18.0754,18.1033,18.0754,18.094,46183.0
2021-09-08 14:45:00,19.42,19.44,19.38,19.39,53299.0,18.094,18.1126,18.0567,18.066,53299.0
2021-09-08 14:50:00,19.39,19.41,19.39,19.4,32225.0,18.066,18.0847,18.066,18.0754,32225.0
2021-09-08 14:55:00,19.41,19.41,19.38,19.38,23378.0,18.0847,18.0847,18.0567,18.0567,23378.0
2021-09-08 15:00:00,19.38,19.4,19.38,19.4,42477.0,18.0567,18.0754,18.0567,18.0754,42477.0
2021-09-08 15:05:00,19.39,19.4,19.38,19.4,70325.0,18.066,18.0754,18.0567,18.0754,70325.0
2021-09-08 15:10:00,19.39,19.44,19.39,19.44,51743.0,18.066,18.1126,18.066,18.1126,51743.0
2021-09-08 15:15:00,19.43,19.46,19.41,19.42,50977.0,18.1033,18.1313,18.0847,18.094,50977.0
2021-09-08 15:20:00,19.43,19.43,19.39,19.39,35486.0,18.1033,18.1033,18.066,18.066,35486.0
2021-09-08 15:25:00,19.39,19.39,19.34,19.34,57907.0,18.066,18.066,18.0195,18.0195,57907.0
2021-09-08 15:30:00,19.34,19.35,19.31,19.34,101468.0,18.0195,18.0288,17.9915,18.0195,101468.0
2021-09-08 15:35:00,19.34,19.34,19.29,19.3,113168.0,18.0195,18.0195,17.9729,17.9822,113168.0
2021-09-08 15:40:00,19.3,19.35,19.29,19.32,162115.0,17.9822,18.0288,17.9729,18.0008,162115.0
2021-09-08 15:45:00,19.32,19.34,19.3,19.3,144210.0,18.0008,18.0195,17.9822,17.9822,144210.0
2021-09-08 15:50:00,19.31,19.34,19.31,19.32,178317.0,17.9915,18.0195,17.9915,18.0008,178317.0
2021-09-08 15:55:00,19.32,19.35,19.31,19.35,344565.0,18.0008,18.0288,17.9915,18.0288,344565.0
2021-09-09 09:30:00,19.29,19.39,19.09,19.36,358157.0,17.9729,18.066,17.7865,18.0381,358157.0
2021-09-09 09:35:00,19.36,19.38,19.27,19.34,192626.0,18.0381,18.0567,17.9542,18.0195,192626.0
2021-09-09 09:40:00,19.34,19.41,19.31,19.32,163373.0,18.0195,18.0847,17.9915,18.0008,163373.0
2021-09-09 09:45:00,19.32,19.33,19.19,19.25,168356.0,18.0008,18.0101,17.8797,17.9356,168356.0
2021-09-09 09:50:00,19.25,19.38,19.24,19.36,117206.0,17.9356,18.0567,17.9263,18.0381,117206.0
2021-09-09 09:55:00,19.38,19.5,19.37,19.5,82245.0,18.0567,18.1685,18.0474,18.1685,82245.0
2021-09-09 10:00:00,19.5,19.53,19.44,19.51,84858.0,18.1685,18.1965,18.1126,18.1779,84858.0
2021-09-09 10:05:00,19.51,19.55,19.49,19.55,52294.0,18.1779,18.2151,18.1592,18.2151,52294.0
2021-09-09 10:10:00,19.54,19.58,19.48,19.57,70936.0,18.2058,18.2431,18.1499,18.2338,70936.0
2021-09-09 10:15:00,19.56,19.65,19.53,19.64,88893.0,18.2244,18.3083,18.1965,18.299,88893.0
2021-09-09 10:20:00,19.64,19.66,19.58,19.63,70966.0,18.299,18.3176,18.2431,18.2897,70966.0
2021-09-09 10:25:00,19.62,19.65,19.59,19.59,37731.0,18.2803,18.3083,18.2524,18.2524,37731.0
2021-09-09 10:30:00,19.58,19.71,19.57,19.7,114781.0,18.2431,18.3642,18.2338,18.3549,114781.0
2021-09-09 10:35:00,19.71,19.76,19.68,19.71,129411.0,18.3642,18.4108,18.3362,18.3642,129411.0
2021-09-09 10:40:00,19.7,19.72,19.62,19.67,51937.0,18.3549,18.3735,18.2803,18.3269,51937.0
2021-09-09 10:45:00,19.68,19.73,19.68,19.7,53113.0,18.3362,18.3828,18.3362,18.3549,53113.0
2021-09-09 10:50:00,19.69,19.74,19.67,19.69,52335.0,18.3456,18.3922,18.3269,18.3456,52335.0
2021-09-09 10:55:00,19.69,19.73,19.67,19.71,56017.0,18.3456,18.3828,18.3269,18.3642,56017.0
2021-09-09 11:00:00,19.71,19.77,19.68,19.76,71830.0,18.3642,18.4201,18.3362,18.4108,71830.0
2021-09-09 11:05:00,19.75,19.81,19.74,19.8,89884.0,18.4015,18.4574,18.3922,18.4481,89884.0
2021-09-09 11:10:00,19.79,19.79,19.68,19.72,45670.0,18.4387,18.4387,18.3362,18.3735,45670.0
2021-09-09 11:15:00,19.72,19.72,19.64,19.64,45729.0,18.3735,18.3735,18.299,18.299,45729.0
2021-09-09 11:20:00,19.64,19.65,19.56,19.57,30144.0,18.299,18.3083,18.2244,18.2338,30144.0
2021-09-09 11:25:00,19.57,19.59,19.56,19.57,50209.0,18.2338,18.2524,18.2244,18.2338,50209.0
2021-09-09 11:30:00,19.57,19.6,19.55,19.6,40010.0,18.2338,18.2617,18.2151,18.2617,40010.0
2021-09-09 11:35:00,19.59,19.59,19.54,19.57,39427.0,18.2524,18.2524,18.2058,18.2338,39427.0
2021-09-09 11:40:00,19.58,19.59,19.54,19.58,40560.0,18.2431,18.2524,18.2058,18.2431,40560.0
2021-09-09 11:45:00,19.57,19.58,19.52,19.54,24223.0,18.2338,18.2431,18.1872,18.2058,24223.0
2021-09-09 11:50:00,19.54,19.55,19.49,19.5,223183.0,18.2058,18.2151,18.1592,18.1685,223183.0
2021-09-09 11:55:00,19.5,19.57,19.49,19.56,54291.0,18.1685,18.2338,18.1592,18.2244,54291.0
2021-09-09 12:00:00,19.57,19.59,19.49,19.49,40412.0,18.2338,18.2524,18.1592,18.1592,40412.0
2021-09-09 12:05:00,19.49,19.5,19.46,19.49,19014.0,18.1592,18.1685,18.1313,18.1592,19014.0
2021-09-09 12:10:00,19.49,19.49,19.45,19.47,22512.0,18.1592,18.1592,18.122,18.1406,22512.0
2021-09-09 12:15:00,19.47,19.48,19.41,19.44,98145.0,18.1406,18.1499,18.0847,18.1126,98145.0
2021-09-09 12:20:00,19.44,19.45,19.41,19.41,20470.0,18.1126,18.122,18.0847,18.0847,20470.0
2021-09-09 12:25:00,19.41,19.44,19.39,19.42,32314.0,18.0847,18.1126,18.066,18.094,32314.0
2021-09-09 12:30:00,19.42,19.47,19.39,19.46,53182.0,18.094,18.1406,18.066,18.1313,53182.0
2021-09-09 12:35:00,19.47,19.48,19.44,19.45,36236.0,18.1406,18.1499,18.1126,18.122,36236.0
2021-09-09 12:40:00,19.45,19.46,19.43,19.46,85093.0,18.122,18.1313,18.1033,18.1313,85093.0
2021-09-09 12:45:00,19.45,19.47,19.44,19.46,50402.0,18.122,18.1406,18.1126,18.1313,50402.0
2021-09-09 12:50:00,19.46,19.47,19.43,19.44,54598.0,18.1313,18.1406,18.1033,18.1126,54598.0
2021-09-09 12:55:00,19.44,19.44,19.4,19.42,45036.0,18.1126,18.1126,18.0754,18.094,45036.0
2021-09-09 13:00:00,19.42,19.44,19.41,19.42,35024.0,18.094,18.1126,18.0847,18.094,35024.0
2021-09-09 13:05:00,19.41,19.43,19.41,19.42,41448.0,18.0847,18.1033,18.0847,18.094,41448.0
2021-09-09 13:10:00,19.41,19.42,19.39,19.41,46110.0,18.0847,18.094,18.066,18.0847,46110.0
2021-09-09 13:15:00,19.41,19.43,19.34,19.36,44336.0,18.0847,18.1033,18.0195,18.0381,44336.0
2021-09-09 13:20:00,19.36,19.36,19.27,19.27,80871.0,18.0381,18.0381,17.9542,17.9542,80871.0
2021-09-09 13:25:00,19.27,19.33,19.26,19.33,66489.0,17.9542,18.0101,17.9449,18.0101,66489.0
2021-09-09 13:30:00,19.33,19.33,19.24,19.3,73594.0,18.0101,18.0101,17.9263,17.9822,73594.0
2021-09-09 13:35:00,19.3,19.31,19.25,19.27,49770.0,17.9822,17.9915,17.9356,17.9542,49770.0
2021-09-09 13:40:00,19.27,19.33,19.26,19.3,49695.0,17.9542,18.0101,17.9449,17.9822,49695.0
2021-09-09 13:45:00,19.31,19.37,19.3,19.37,51997.0,17.9915,18.0474,17.9822,18.0474,51997.0
2021-09-09 13:50:00,19.37,19.4,19.34,19.34,43918.0,18.0474,18.0754,18.0195,18.0195,43918.0
2021-09-09 13:55:00,19.35,19.37,19.32,19.33,21116.0,18.0288,18.0474,18.0008,18.0101,21116.0
2021-09-09 14:00:00,19.32,19.36,19.24,19.24,70799.0,18.0008,18.0381,17.9263,17.9263,70799.0
2021-09-09 14:05:00,19.24,19.31,19.23,19.3,131883.0,17.9263,17.9915,17.917,17.9822,131883.0
2021-09-09 14:10:00,19.29,19.3,19.27,19.3,86154.0,17.9729,17.9822,17.9542,17.9822,86154.0
2021-09-09 14:15:00,19.3,19.3,19.27,19.28,49299.0,17.9822,17.9822,17.9542,17.9636,49299.0
2021-09-09 14:20:00,19.27,19.29,19.22,19.24,80734.0,17.9542,17.9729,17.9077,17.9263,80734.0
2021-09-09 14:25:00,19.25,19.26,19.24,19.26,18731.0,17.9356,17.9449,17.9263,17.9449,18731.0
2021-09-09 14:30:00,19.26,19.27,19.25,19.26,61842.0,17.9449,17.9542,17.9356,17.9449,61842.0
2021-09-09 14:35:00,19.27,19.27,19.22,19.23,42893.0,17.9542,17.9542,17.9077,17.917,42893.0
2021-09-09 14:40:00,19.23,19.26,19.21,19.25,60231.0,17.917,17.9449,17.8983,17.9356,60231.0
2021-09-09 14:45:00,19.25,19.29,19.25,19.28,127684.0,17.9356,17.9729,17.9356,17.9636,127684.0
2021-09-09 14:50:00,19.28,19.3,19.26,19.28,59016.0,17.9636,17.9822,17.9449,17.9636,59016.0
2021-09-09 14:55:00,19.28,19.3,19.26,19.27,32341.0,17.9636,17.9822,17.9449,17.9542,32341.0
2021-09-09 15:00:00,19.27,19.29,19.27,19.27,40966.0,17.9542,17.9729,17.9542,17.9542,40966.0
2021-09-09 15:05:00,19.27,19.27,19.24,19.24,52497.0,17.9542,17.9542,17.9263,17.9263,52497.0
2021-09-09 15:10:00,19.24,19.3,19.24,19.26,72174.0,17.9263,17.9822,17.9263,17.9449,72174.0
2021-09-09 15:15:00,19.26,19.26,19.24,19.25,42910.0,17.9449,17.9449,17.9263,17.9356,42910.0
2021-09-09 15:20:00,19.25,19.29,19.24,19.29,33136.0,17.9356,17.9729,17.9263,17.9729,33136.0
2021-09-09 15:25:00,19.28,19.28,19.24,19.24,68640.0,17.9636,17.9636,17.9263,17.9263,68640.0
2021-09-09 15:30:00,19.24,19.31,19.23,19.3,85060.0,17.9263,17.9915,17.917,17.9822,85060.0
2021-09-09 15:35:00,19.3,19.38,19.28,19.36,190606.0,17.9822,18.0567,17.9636,18.0381,190606.0
2021-09-09 15:40:00,19.35,19.42,19.34,19.4,114385.0,18.0288,18.094,18.0195,18.0754,114385.0
2021-09-09 15:45:00,19.41,19.42,19.36,19.37,132801.0,18.0847,18.094,18.0381,18.0474,132801.0
2021-09-09 15:50:00,19.37,19.39,19.33,19.37,259902.0,18.0474,18.066,18.0101,18.0474,259902.0
2021-09-09 15:55:00,19.37,19.37,19.3,19.32,411515.0,18.0474,18.0474,17.9822,18.0008,411515.0
2021-09-10 09:30:00,19.61,19.76,19.54,19.55,295718.0,18.271,18.4108,18.2058,18.2151,295718.0
2021-09-10 09:35:00,19.55,19.7,19.55,19.64,72315.0,18.2151,18.3549,18.2151,18.299,72315.0
2021-09-10 09:40:00,19.64,19.7,19.58,19.59,79049.0,18.299,18.3549,18.2431,18.2524,79049.0
2021-09-10 09:45:00,19.6,19.69,19.57,19.58,118838.0,18.2617,18.3456,18.2338,18.2431,118838.0
2021-09-10 09:50:00,19.57,19.58,19.51,19.52,167179.0,18.2338,18.2431,18.1779,18.1872,167179.0
2021-09-10 09:55:00,19.53,19.57,19.52,19.53,64585.0,18.1965,18.2338,18.1872,18.1965,64585.0
2021-09-10 10:00:00,19.52,19.53,19.37,19.39,76899.0,18.1872,18.1965,18.0474,18.066,76899.0
2021-09-10 10:05:00,19.39,19.45,19.35,19.42,73720.0,18.066,18.122,18.0288,18.094,73720.0
2021-09-10 10:10:00,19.42,19.47,19.4,19.46,64407.0,18.094,18.1406,18.0754,18.1313,64407.0
2021-09-10 10:15:00,19.45,19.52,19.41,19.43,60391.0,18.122,18.1872,18.0847,18.1033,60391.0
2021-09-10 10:20:00,19.44,19.47,19.42,19.46,45678.0,18.1126,18.1406,18.094,18.1313,45678.0
2021-09-10 10:25:00,19.46,19.5,19.43,19.48,31815.0,18.1313,18.1685,18.1033,18.1499,31815.0
2021-09-10 10:30:00,19.47,19.48,19.36,19.4,56008.0,18.1406,18.1499,18.0381,18.0754,56008.0
2021-09-10 10:35:00,19.4,19.47,19.38,19.43,61708.0,18.0754,18.1406,18.0567,18.1033,61708.0
2021-09-10 10:40:00,19.43,19.47,19.42,19.45,21983.0,18.1033,18.1406,18.094,18.122,21983.0
2021-09-10 10:45:00,19.46,19.48,19.42,19.44,55366.0,18.1313,18.1499,18.094,18.1126,55366.0
2021-09-10 10:50:00,19.43,19.44,19.38,19.39,27684.0,18.1033,18.1126,18.0567,18.066,27684.0
2021-09-10 10:55:00,19.38,19.4,19.31,19.35,53203.0,18.0567,18.0754,17.9915,18.0288,53203.0
2021-09-10 11:00:00,19.35,19.38,19.33,19.37,59443.0,18.0288,18.0567,18.0101,18.0474,59443.0
2021-09-10 11:05:00,19.37,19.38,19.33,19.36,30110.0,18.0474,18.0567,18.0101,18.0381,30110.0
2021-09-10 11:10:00,19.36,19.36,19.31,19.32,37207.0,18.0381,18.0381,17.9915,18.0008,37207.0
2021-09-10 11:15:00,19.32,19.36,19.3,19.34,35514.0,18.0008,18.0381,17.9822,18.0195,35514.0
2021-09-10 11:20:00,19.35,19.38,19.32,19.37,24969.0,18.0288,18.0567,18.0008,18.0474,24969.0
2021-09-10 11:25:00,19.38,19.42,19.37,19.41,44363.0,18.0567,18.094,18.0474,18.0847,44363.0
2021-09-10 11:30:00,19.41,19.47,19.4,19.46,41418.0,18.0847,18.1406,18.0754,18.1313,41418.0
2021-09-10 11:35:00,19.46,19.55,19.45,19.54,77200.0,18.1313,18.2151,18.122,18.2058,77200.0
2021-09-10 11:40:00,19.55,19.56,19.5,19.51,43012.0,18.2151,18.2244,18.1685,18.1779,43012.0
2021-09-10 11:45:00,19.51,19.51,19.42,19.42,58526.0,18.1779,18.1779,18.094,18.094,58526.0
2021-09-10 11:50:00,19.42,19.47,19.42,19.47,35610.0,18.094,18.1406,18.094,18.1406,35610.0
2021-09-10 11:55:00,19.47,19.59,19.46,19.59,28489.0,18.1406,18.2524,18.1313,18.2524,28489.0
2021-09-10 12:00:00,19.59,19.6,19.54,19.57,69636.0,18.2524,18.2617,18.2058,18.2338,69636.0
2021-09-10 12:05:00,19.57,19.58,19.55,19.55,25566.0,18.2338,18.2431,18.2151,18.2151,25566.0
2021-09-10 12:10:00,19.55,19.58,19.54,19.57,24506.0,18.2151,18.2431,18.2058,18.2338,24506.0
2021-09-10 12:15:00,19.57,19.62,19.56,19.62,60503.0,18.2338,18.2803,18.2244,18.2803,60503.0
2021-09-10 12:20:00,19.62,19.66,19.62,19.64,30737.0,18.2803,18.3176,18.2803,18.299,30737.0
2021-09-10 12:25:00,19.64,19.69,19.62,19.69,112376.0,18.299,18.3456,18.2803,18.3456,112376.0
2021-09-10 12:30:00,19.68,19.71,19.67,19.7,63600.0,18.3362,18.3642,18.3269,18.3549,63600.0
2021-09-10 12:35:00,19.7,19.73,19.69,19.71,26153.0,18.3549,18.3828,18.3456,18.3642,26153.0
2021-09-10 12:40:00,19.71,19.72,19.69,19.7,50677.0,18.3642,18.3735,18.3456,18.3549,50677.0
2021-09-10 12:45:00,19.71,19.71,19.67,19.69,33654.0,18.3642,18.3642,18.3269,18.3456,33654.0
2021-09-10 12:50:00,19.69,19.69,19.65,19.69,51253.0,18.3456,18.3456,18.3083,18.3456,51253.0
2021-09-10 12:55:00,19.69,19.72,19.68,19.71,22031.0,18.3456,18.3735,18.3362,18.3642,22031.0
2021-09-10 13:00:00,19.71,19.77,19.71,19.76,41085.0,18.3642,18.4201,18.3642,18.4108,41085.0
2021-09-10 13:05:00,19.76,19.78,19.72,19.73,64361.0,18.4108,18.4294,18.3735,18.3828,64361.0
2021-09-10 13:10:00,19.74,19.77,19.73,19.74,38752.0,18.3922,18.4201,18.3828,18.3922,38752.0
2021-09-10 13:15:00,19.73,19.75,19.72,19.72,13682.0,18.3828,18.4015,18.3735,18.3735,13682.0
2021-09-10 13:20:00,19.73,19.73,19.68,19.7,47219.0,18.3828,18.3828,18.3362,18.3549,47219.0
2021-09-10 13:25:00,19.7,19.72,19.69,19.72,32158.0,18.3549,18.3735,18.3456,18.3735,32158.0
2021-09-10 13:30:00,19.72,19.73,19.68,19.69,23305.0,18.3735,18.3828,18.3362,18.3456,23305.0
2021-09-10 13:35:00,19.69,19.7,19.64,19.66,38822.0,18.3456,18.3549,18.299,18.3176,38822.0
2021-09-10 13:40:00,19.67,19.67,19.64,19.65,20518.0,18.3269,18.3269,18.299,18.3083,20518.0
2021-09-10 13:45:00,19.65,19.66,19.63,19.64,26289.0,18.3083,18.3176,18.2897,18.299,26289.0
2021-09-10 13:50:00,19.64,19.64,19.58,19.63,50449.0,18.299,18.299,18.2431,18.2897,50449.0
2021-09-10 13:55:00,19.63,19.64,19.62,19.64,10613.0,18.2897,18.299,18.2803,18.299,10613.0
2021-09-10 14:00:00,19.64,19.67,19.64,19.65,23725.0,18.299,18.3269,18.299,18.3083,23725.0
2021-09-10 14:05:00,19.65,19.65,19.61,19.63,17267.0,18.3083,18.3083,18.271,18.2897,17267.0
2021-09-10 14:10:00,19.63,19.66,19.63,19.66,13338.0,18.2897,18.3176,18.2897,18.3176,13338.0
2021-09-10 14:15:00,19.66,19.67,19.63,19.64,23053.0,18.3176,18.3269,18.2897,18.299,23053.0
2021-09-10 14:20:00,19.64,19.66,19.6,19.61,41102.0,18.299,18.3176,18.2617,18.271,41102.0
2021-09-10 14:25:00,19.61,19.63,19.59,19.6,46701.0,18.271,18.2897,18.2524,18.2617,46701.0
2021-09-10 14:30:00,19.6,19.6,19.57,19.57,46884.0,18.2617,18.2617,18.2338,18.2338,46884.0
2021-09-10 14:35:00,19.57,19.58,19.55,19.57,13152.0,18.2338,18.2431,18.2151,18.2338,13152.0
2021-09-10 14:40:00,19.57,19.6,19.55,19.59,22050.0,18.2338,18.2617,18.2151,18.2524,22050.0
2021-09-10 14:45:00,19.59,19.6,19.57,19.57,18184.0,18.2524,18.2617,18.2338,18.2338,18184.0
2021-09-10 14:50:00,19.57,19.6,19.56,19.6,42917.0,18.2338,18.2617,18.2244,18.2617,42917.0
2021-09-10 14:55:00,19.6,19.62,19.59,19.61,19616.0,18.2617,18.2803,18.2524,18.271,19616.0
2021-09-10 15:00:00,19.61,19.61,19.57,19.57,34349.0,18.271,18.271,18.2338,18.2338,34349.0
2021-09-10 15:05:00,19.58,19.61,19.57,19.57,19127.0,18.2431,18.271,18.2338,18.2338,19127.0
2021-09-10 15:10:00,19.57,19.58,19.52,19.56,36415.0,18.2338,18.2431,18.1872,18.2244,36415.0
2021-09-10 15:15:00,19.57,19.57,19.52,19.55,52315.0,18.2338,18.2338,18.1872,18.2151,52315.0
2021-09-10 15:20:00,19.55,19.56,19.53,19.53,63137.0,18.2151,18.2244,18.1965,18.1965,63137.0
2021-09-10 15:25:00,19.54,19.57,19.52,19.53,49713.0,18.2058,18.2338,18.1872,18.1965,49713.0
2021-09-10 15:30:00,19.53,19.53,19.49,19.5,74156.0,18.1965,18.1965,18.1592,18.1685,74156.0
2021-09-10 15:35:00,19.5,19.52,19.48,19.5,64001.0,18.1685,18.1872,18.1499,18.1685,64001.0
2021-09-10 15:40:00,19.5,19.52,19.48,19.51,82200.0,18.1685,18.1872,18.1499,18.1779,82200.0
2021-09-10 15:45:00,19.51,19.52,19.47,19.47,189767.0,18.1779,18.1872,18.1406,18.1406,189767.0
2021-09-10 15:50:00,19.48,19.51,19.45,19.51,162213.0,18.1499,18.1779,18.122,18.1779,162213.0
2021-09-10 15:55:00,19.5,19.54,19.49,19.53,409890.0,18.1685,18.2058,18.1592,18.1965,409890.0
2021-09-13 09:30:00,19.84,20.04,19.83,19.99,389458.0,18.4853,18.6717,18.476,18.6251,389458.0
2021-09-13 09:35:00,20.0,20.11,19.99,20.08,216894.0,18.6344,18.7369,18.6251,18.7089,216894.0
2021-09-13 09:40:00,20.08,20.19,20.06,20.1,163850.0,18.7089,18.8114,18.6903,18.7276,163850.0
2021-09-13 09:45:00,20.1,20.33,20.08,20.28,277175.0,18.7276,18.9419,18.7089,18.8953,277175.0
2021-09-13 09:50:00,20.28,20.45,20.28,20.38,272923.0,18.8953,19.0537,18.8953,18.9885,272923.0
2021-09-13 09:55:00,20.38,20.4,20.2,20.2,92310.0,18.9885,19.0071,18.8207,18.8207,92310.0
2021-09-13 10:00:00,20.2,20.3,20.15,20.23,142563.0,18.8207,18.9139,18.7742,18.8487,142563.0
2021-09-13 10:05:00,20.22,20.23,20.09,20.1,126059.0,18.8394,18.8487,18.7183,18.7276,126059.0
2021-09-13 10:10:00,20.1,20.21,20.01,20.18,129790.0,18.7276,18.8301,18.6437,18.8021,129790.0
2021-09-13 10:15:00,20.19,20.36,20.19,20.36,208996.0,18.8114,18.9698,18.8114,18.9698,208996.0
2021-09-13 10:20:00,20.36,20.47,20.35,20.39,134543.0,18.9698,19.0723,18.9605,18.9978,134543.0
2021-09-13 10:25:00,20.4,20.45,20.38,20.39,121580.0,19.0071,19.0537,18.9885,18.9978,121580.0
2021-09-13 10:30:00,20.38,20.41,20.3,20.39,97385.0,18.9885,19.0164,18.9139,18.9978,97385.0
2021-09-13 10:35:00,20.39,20.48,20.37,20.46,78997.0,18.9978,19.0816,18.9791,19.063,78997.0
2021-09-13 10:40:00,20.46,20.49,20.41,20.47,80751.0,19.063,19.0909,19.0164,19.0723,80751.0
2021-09-13 10:45:00,20.47,20.54,20.46,20.49,135058.0,19.0723,19.1375,19.063,19.0909,135058.0
2021-09-13 10:50:00,20.48,20.48,20.37,20.41,85076.0,19.0816,19.0816,18.9791,19.0164,85076.0
2021-09-13 10:55:00,20.4,20.46,20.39,20.41,83481.0,19.0071,19.063,18.9978,19.0164,83481.0
2021-09-13 11:00:00,20.41,20.43,20.34,20.37,60402.0,19.0164,19.035,18.9512,18.9791,60402.0
2021-09-13 11:05:00,20.38,20.46,20.37,20.44,75425.0,18.9885,19.063,18.9791,19.0444,75425.0
2021-09-13 11:10:00,20.43,20.44,20.22,20.25,52821.0,19.035,19.0444,18.8394,18.8673,52821.0
2021-09-13 11:15:00,20.25,20.26,20.15,20.21,68789.0,18.8673,18.8766,18.7742,18.8301,68789.0
2021-09-13 11:20:00,20.21,20.28,20.21,20.28,81333.0,18.8301,18.8953,18.8301,18.8953,81333.0
2021-09-13 11:25:00,20.27,20.34,20.27,20.32,90977.0,18.886,18.9512,18.886,18.9325,90977.0
2021-09-13 11:30:00,20.32,20.36,20.3,20.35,54550.0,18.9325,18.9698,18.9139,18.9605,54550.0
2021-09-13 11:35:00,20.36,20.38,20.27,20.38,53310.0,18.9698,18.9885,18.886,18.9885,53310.0
2021-09-13 11:40:00,20.37,20.41,20.36,20.39,75416.0,18.9791,19.0164,18.9698,18.9978,75416.0
2021-09-13 11:45:00,20.39,20.39,20.31,20.34,32701.0,18.9978,18.9978,18.9232,18.9512,32701.0
2021-09-13 11:50:00,20.33,20.35,20.29,20.34,27678.0,18.9419,18.9605,18.9046,18.9512,27678.0
2021-09-13 11:55:00,20.34,20.39,20.33,20.36,33564.0,18.9512,18.9978,18.9419,18.9698,33564.0
2021-09-13 12:00:00,20.35,20.38,20.31,20.34,57186.0,18.9605,18.9885,18.9232,18.9512,57186.0
2021-09-13 12:05:00,20.35,20.39,20.34,20.35,61574.0,18.9605,18.9978,18.9512,18.9605,61574.0
2021-09-13 12:10:00,20.35,20.42,20.35,20.41,51898.0,18.9605,19.0257,18.9605,19.0164,51898.0
2021-09-13 12:15:00,20.41,20.43,20.35,20.38,43792.0,19.0164,19.035,18.9605,18.9885,43792.0
2021-09-13 12:20:00,20.39,20.42,20.38,20.41,46169.0,18.9978,19.0257,18.9885,19.0164,46169.0
2021-09-13 12:25:00,20.4,20.41,20.34,20.38,50124.0,19.0071,19.0164,18.9512,18.9885,50124.0
2021-09-13 12:30:00,20.39,20.42,20.37,20.41,55696.0,18.9978,19.0257,18.9791,19.0164,55696.0
2021-09-13 12:35:00,20.41,20.44,20.4,20.42,51525.0,19.0164,19.0444,19.0071,19.0257,51525.0
2021-09-13 12:40:00,20.43,20.44,20.37,20.38,58583.0,19.035,19.0444,18.9791,18.9885,58583.0
2021-09-13 12:45:00,20.39,20.41,20.38,20.38,24593.0,18.9978,19.0164,18.9885,18.9885,24593.0
2021-09-13 12:50:00,20.39,20.42,20.39,20.39,27917.0,18.9978,19.0257,18.9978,18.9978,27917.0
2021-09-13 12:55:00,20.39,20.46,20.39,20.45,57053.0,18.9978,19.063,18.9978,19.0537,57053.0
2021-09-13 13:00:00,20.45,20.47,20.41,20.43,71203.0,19.0537,19.0723,19.0164,19.035,71203.0
2021-09-13 13:05:00,20.44,20.46,20.41,20.42,30979.0,19.0444,19.063,19.0164,19.0257,30979.0
2021-09-13 13:10:00,20.41,20.43,20.37,20.37,41780.0,19.0164,19.035,18.9791,18.9791,41780.0
2021-09-13 13:15:00,20.37,20.38,20.31,20.34,33017.0,18.9791,18.9885,18.9232,18.9512,33017.0
2021-09-13 13:20:00,20.34,20.35,20.32,20.35,37533.0,18.9512,18.9605,18.9325,18.9605,37533.0
2021-09-13 13:25:00,20.35,20.35,20.3,20.32,32250.0,18.9605,18.9605,18.9139,18.9325,32250.0
2021-09-13 13:30:00,20.32,20.35,20.28,20.32,46002.0,18.9325,18.9605,18.8953,18.9325,46002.0
2021-09-13 13:35:00,20.32,20.37,20.31,20.34,46501.0,18.9325,18.9791,18.9232,18.9512,46501.0
2021-09-13 13:40:00,20.34,20.36,20.29,20.31,26244.0,18.9512,18.9698,18.9046,18.9232,26244.0
2021-09-13 13:45:00,20.32,20.36,20.3,20.33,29542.0,18.9325,18.9698,18.9139,18.9419,29542.0
2021-09-13 13:50:00,20.32,20.38,20.29,20.37,36279.0,18.9325,18.9885,18.9046,18.9791,36279.0
2021-09-13 13:55:00,20.36,20.37,20.33,20.37,30204.0,18.9698,18.9791,18.9419,18.9791,30204.0
2021-09-13 14:00:00,20.37,20.44,20.36,20.39,40759.0,18.9791,19.0444,18.9698,18.9978,40759.0
2021-09-13 14:05:00,20.39,20.42,20.36,20.39,31726.0,18.9978,19.0257,18.9698,18.9978,31726.0
2021-09-13 14:10:00,20.38,20.38,20.32,20.34,68970.0,18.9885,18.9885,18.9325,18.9512,68970.0
2021-09-13 14:15:00,20.34,20.36,20.29,20.33,42959.0,18.9512,18.9698,18.9046,18.9419,42959.0
2021-09-13 14:20:00,20.32,20.33,20.27,20.28,57024.0,18.9325,18.9419,18.886,18.8953,57024.0
2021-09-13 14:25:00,20.28,20.37,20.27,20.35,59394.0,18.8953,18.9791,18.886,18.9605,59394.0
2021-09-13 14:30:00,20.36,20.36,20.3,20.32,31628.0,18.9698,18.9698,18.9139,18.9325,31628.0
2021-09-13 14:35:00,20.32,20.35,20.3,20.32,27955.0,18.9325,18.9605,18.9139,18.9325,27955.0
2021-09-13 14:40:00,20.31,20.36,20.31,20.35,37298.0,18.9232,18.9698,18.9232,18.9605,37298.0
2021-09-13 14:45:00,20.35,20.39,20.33,20.37,32905.0,18.9605,18.9978,18.9419,18.9791,32905.0
2021-09-13 14:50:00,20.37,20.42,20.36,20.38,40037.0,18.9791,19.0257,18.9698,18.9885,40037.0
2021-09-13 14:55:00,20.37,20.4,20.37,20.39,43076.0,18.9791,19.0071,18.9791,18.9978,43076.0
2021-09-13 15:00:00,20.39,20.39,20.25,20.26,105304.0,18.9978,18.9978,18.8673,18.8766,105304.0
2021-09-13 15:05:00,20.26,20.3,20.23,20.28,73443.0,18.8766,18.9139,18.8487,18.8953,73443.0
2021-09-13 15:10:00,20.29,20.34,20.29,20.34,60491.0,18.9046,18.9512,18.9046,18.9512,60491.0
2021-09-13 15:15:00,20.34,20.36,20.3,20.33,42589.0,18.9512,18.9698,18.9139,18.9419,42589.0
2021-09-13 15:20:00,20.32,20.37,20.28,20.33,70952.0,18.9325,18.9791,18.8953,18.9419,70952.0
2021-09-13 15:25:00,20.34,20.37,20.32,20.37,47161.0,18.9512,18.9791,18.9325,18.9791,47161.0
2021-09-13 15:30:00,20.37,20.42,20.35,20.41,121198.0,18.9791,19.0257,18.9605,19.0164,121198.0
2021-09-13 15:35:00,20.41,20.46,20.4,20.43,87410.0,19.0164,19.063,19.0071,19.035,87410.0
2021-09-13 15:40:00,20.44,20.45,20.41,20.42,77318.0,19.0444,19.0537,19.0164,19.0257,77318.0
2021-09-13 15:45:00,20.42,20.43,20.39,20.39,101408.0,19.0257,19.035,18.9978,18.9978,101408.0
2021-09-13 15:50:00,20.39,20.43,20.38,20.42,204569.0,18.9978,19.035,18.9885,19.0257,204569.0
2021-09-13 15:55:00,20.41,20.45,20.4,20.44,293326.0,19.0164,19.0537,19.0071,19.0444,293326.0
2021-09-14 09:30:00,20.7,20.74,20.48,20.48,286636.0,19.2866,19.3239,19.0816,19.0816,286636.0
2021-09-14 09:35:00,20.49,20.58,20.37,20.55,124677.0,19.0909,19.1748,18.9791,19.1468,124677.0
2021-09-14 09:40:00,20.55,20.58,20.42,20.47,121111.0,19.1468,19.1748,19.0257,19.0723,121111.0
2021-09-14 09:45:00,20.46,20.56,20.44,20.5,94787.0,19.063,19.1562,19.0444,19.1003,94787.0
2021-09-14 09:50:00,20.51,20.6,20.49,20.51,90423.0,19.1096,19.1934,19.0909,19.1096,90423.0
2021-09-14 09:55:00,20.51,20.54,20.35,20.36,101100.0,19.1096,19.1375,18.9605,18.9698,101100.0
2021-09-14 10:00:00,20.36,20.36,20.26,20.31,194287.0,18.9698,18.9698,18.8766,18.9232,194287.0
2021-09-14 10:05:00,20.31,20.4,20.3,20.4,75738.0,18.9232,19.0071,18.9139,19.0071,75738.0
2021-09-14 10:10:00,20.4,20.4,20.31,20.34,83195.0,19.0071,19.0071,18.9232,18.9512,83195.0
2021-09-14 10:15:00,20.33,20.41,20.32,20.4,54938.0,18.9419,19.0164,18.9325,19.0071,54938.0
2021-09-14 10:20:00,20.4,20.41,20.28,20.29,72065.0,19.0071,19.0164,18.8953,18.9046,72065.0
2021-09-14 10:25:00,20.29,20.32,20.26,20.27,86989.0,18.9046,18.9325,18.8766,18.886,86989.0
2021-09-14 10:30:00,20.27,20.27,20.2,20.22,88337.0,18.886,18.886,18.8207,18.8394,88337.0
2021-09-14 10:35:00,20.23,20.27,20.19,20.2,56977.0,18.8487,18.886,18.8114,18.8207,56977.0
2021-09-14 10:40:00,20.18,20.22,20.16,20.22,59598.0,18.8021,18.8394,18.7835,18.8394,59598.0
2021-09-14 10:45:00,20.22,20.32,20.21,20.31,64664.0,18.8394,18.9325,18.8301,18.9232,64664.0
2021-09-14 10:50:00,20.29,20.31,20.24,20.3,53035.0,18.9046,18.9232,18.858,18.9139,53035.0
2021-09-14 10:55:00,20.3,20.3,20.19,20.2,55565.0,18.9139,18.9139,18.8114,18.8207,55565.0
2021-09-14 11:00:00,20.21,20.23,20.19,20.21,54058.0,18.8301,18.8487,18.8114,18.8301,54058.0
2021-09-14 11:05:00,20.22,20.3,20.21,20.3,48275.0,18.8394,18.9139,18.8301,18.9139,48275.0
2021-09-14 11:10:00,20.29,20.34,20.25,20.32,56268.0,18.9046,18.9512,18.8673,18.9325,56268.0
2021-09-14 11:15:00,20.31,20.31,20.27,20.27,17756.0,18.9232,18.9232,18.886,18.886,17756.0
2021-09-14 11:20:00,20.27,20.28,20.23,20.25,38961.0,18.886,18.8953,18.8487,18.8673,38961.0
2021-09-14 11:25:00,20.25,20.27,20.22,20.23,25116.0,18.8673,18.886,18.8394,18.8487,25116.0
2021-09-14 11:30:00,20.23,20.25,20.22,20.24,28284.0,18.8487,18.8673,18.8394,18.858,28284.0
2021-09-14 11:35:00,20.24,20.26,20.19,20.25,40246.0,18.858,18.8766,18.8114,18.8673,40246.0
2021-09-14 11:40:00,20.25,20.25,20.2,20.21,33629.0,18.8673,18.8673,18.8207,18.8301,33629.0
2021-09-14 11:45:00,20.21,20.22,20.19,20.22,89606.0,18.8301,18.8394,18.8114,18.8394,89606.0
2021-09-14 11:50:00,20.21,20.26,20.2,20.22,24994.0,18.8301,18.8766,18.8207,18.8394,24994.0
2021-09-14 11:55:00,20.22,20.25,20.21,20.23,18144.0,18.8394,18.8673,18.8301,18.8487,18144.0
2021-09-14 12:00:00,20.23,20.27,20.22,20.27,43596.0,18.8487,18.886,18.8394,18.886,43596.0
2021-09-14 12:05:00,20.26,20.28,20.22,20.23,21007.0,18.8766,18.8953,18.8394,18.8487,21007.0
2021-09-14 12:10:00,20.23,20.26,20.22,20.25,39292.0,18.8487,18.8766,18.8394,18.8673,39292.0
2021-09-14 12:15:00,20.25,20.27,20.22,20.24,19939.0,18.8673,18.886,18.8394,18.858,19939.0
2021-09-14 12:20:00,20.23,20.26,20.23,20.26,17514.0,18.8487,18.8766,18.8487,18.8766,17514.0
2021-09-14 12:25:00,20.26,20.26,20.22,20.24,26671.0,18.8766,18.8766,18.8394,18.858,26671.0
2021-09-14 12:30:00,20.25,20.26,20.2,20.23,29968.0,18.8673,18.8766,18.8207,18.8487,29968.0
2021-09-14 12:35:00,20.23,20.24,20.19,20.21,63417.0,18.8487,18.858,18.8114,18.8301,63417.0
2021-09-14 12:40:00,20.21,20.22,20.19,20.2,19596.0,18.8301,18.8394,18.8114,18.8207,19596.0
2021-09-14 12:45:00,20.21,20.27,20.19,20.25,61367.0,18.8301,18.886,18.8114,18.8673,61367.0
2021-09-14 12:50:00,20.25,20.25,20.19,20.21,36604.0,18.8673,18.8673,18.8114,18.8301,36604.0
2021-09-14 12:55:00,20.21,20.21,20.14,20.16,100614.0,18.8301,18.8301,18.7648,18.7835,100614.0
2021-09-14 13:00:00,20.16,20.17,20.11,20.13,51274.0,18.7835,18.7928,18.7369,18.7555,51274.0
2021-09-14 13:05:00,20.13,20.13,20.1,20.12,41654.0,18.7555,18.7555,18.7276,18.7462,41654.0
2021-09-14 13:10:00,20.13,20.13,20.07,20.11,73456.0,18.7555,18.7555,18.6996,18.7369,73456.0
2021-09-14 13:15:00,20.11,20.16,20.09,20.14,49769.0,18.7369,18.7835,18.7183,18.7648,49769.0
2021-09-14 13:20:00,20.14,20.2,20.13,20.18,49227.0,18.7648,18.8207,18.7555,18.8021,49227.0
2021-09-14 13:25:00,20.18,20.19,20.16,20.17,22341.0,18.8021,18.8114,18.7835,18.7928,22341.0
2021-09-14 13:30:00,20.17,20.18,20.13,20.17,59122.0,18.7928,18.8021,18.7555,18.7928,59122.0
2021-09-14 13:35:00,20.17,20.19,20.15,20.19,22183.0,18.7928,18.8114,18.7742,18.8114,22183.0
2021-09-14 13:40:00,20.19,20.23,20.18,20.23,52069.0,18.8114,18.8487,18.8021,18.8487,52069.0
2021-09-14 13:45:00,20.24,20.25,20.21,20.22,61055.0,18.858,18.8673,18.8301,18.8394,61055.0
2021-09-14 13:50:00,20.23,20.26,20.22,20.26,19230.0,18.8487,18.8766,18.8394,18.8766,19230.0
2021-09-14 13:55:00,20.27,20.27,20.25,20.26,22243.0,18.886,18.886,18.8673,18.8766,22243.0
2021-09-14 14:00:00,20.26,20.26,20.21,20.23,25127.0,18.8766,18.8766,18.8301,18.8487,25127.0
2021-09-14 14:05:00,20.23,20.24,20.21,20.21,11755.0,18.8487,18.858,18.8301,18.8301,11755.0
2021-09-14 14:10:00,20.21,20.22,20.2,20.22,12988.0,18.8301,18.8394,18.8207,18.8394,12988.0
2021-09-14 14:15:00,20.21,20.22,20.18,20.19,18591.0,18.8301,18.8394,18.8021,18.8114,18591.0
2021-09-14 14:20:00,20.19,20.19,20.16,20.19,44637.0,18.8114,18.8114,18.7835,18.8114,44637.0
2021-09-14 14:25:00,20.19,20.2,20.14,20.17,82242.0,18.8114,18.8207,18.7648,18.7928,82242.0
2021-09-14 14:30:00,20.17,20.17,20.11,20.12,41056.0,18.7928,18.7928,18.7369,18.7462,41056.0
2021-09-14 14:35:00,20.12,20.13,20.1,20.12,34889.0,18.7462,18.7555,18.7276,18.7462,34889.0
2021-09-14 14:40:00,20.12,20.19,20.11,20.18,50904.0,18.7462,18.8114,18.7369,18.8021,50904.0
2021-09-14 14:45:00,20.17,20.18,20.12,20.13,16141.0,18.7928,18.8021,18.7462,18.7555,16141.0
2021-09-14 14:50:00,20.13,20.13,20.1,20.13,30354.0,18.7555,18.7555,18.7276,18.7555,30354.0
2021-09-14 14:55:00,20.13,20.15,20.1,20.11,43197.0,18.7555,18.7742,18.7276,18.7369,43197.0
2021-09-14 15:00:00,20.1,20.11,20.05,20.07,51995.0,18.7276,18.7369,18.681,18.6996,51995.0
2021-09-14 15:05:00,20.07,20.11,20.05,20.09,39067.0,18.6996,18.7369,18.681,18.7183,39067.0
2021-09-14 15:10:00,20.1,20.12,20.06,20.06,23779.0,18.7276,18.7462,18.6903,18.6903,23779.0
2021-09-14 15:15:00,20.05,20.06,20.01,20.05,57637.0,18.681,18.6903,18.6437,18.681,57637.0
2021-09-14 15:20:00,20.05,20.12,20.02,20.07,59960.0,18.681,18.7462,18.653,18.6996,59960.0
2021-09-14 15:25:00,20.07,20.09,20.03,20.04,50753.0,18.6996,18.7183,18.6623,18.6717,50753.0
2021-09-14 15:30:00,20.03,20.07,20.0,20.05,68568.0,18.6623,18.6996,18.6344,18.681,68568.0
2021-09-14 15:35:00,20.04,20.05,20.02,20.03,56079.0,18.6717,18.681,18.653,18.6623,56079.0
2021-09-14 15:40:00,20.02,20.05,20.0,20.02,126563.0,18.653,18.681,18.6344,18.653,126563.0
2021-09-14 15:45:00,20.03,20.07,20.01,20.02,150898.0,18.6623,18.6996,18.6437,18.653,150898.0
2021-09-14 15:50:00,20.01,20.08,19.98,20.08,270179.0,18.6437,18.7089,18.6158,18.7089,270179.0
2021-09-14 15:55:00,20.07,20.11,20.05,20.07,468897.0,18.6996,18.7369,18.681,18.6996,468897.0
2021-09-15 09:30:00,20.37,20.41,20.27,20.34,284885.0,18.9791,19.0164,18.886,18.9512,284885.0
2021-09-15 09:35:00,20.36,20.55,20.33,20.54,184736.0,18.9698,19.1468,18.9419,19.1375,184736.0
2021-09-15 09:40:00,20.54,20.73,20.54,20.71,168781.0,19.1375,19.3146,19.1375,19.2959,168781.0
2021-09-15 09:45:00,20.72,20.96,20.72,20.95,269086.0,19.3052,19.5288,19.3052,19.5195,269086.0
2021-09-15 09:50:00,20.94,21.06,20.91,20.94,307214.0,19.5102,19.622,19.4823,19.5102,307214.0
2021-09-15 09:55:00,20.94,21.0,20.9,20.93,181549.0,19.5102,19.5661,19.4729,19.5009,181549.0
2021-09-15 10:00:00,20.92,20.99,20.92,20.98,123814.0,19.4916,19.5568,19.4916,19.5475,123814.0
2021-09-15 10:05:00,20.98,20.98,20.81,20.83,68263.0,19.5475,19.5475,19.3891,19.4077,68263.0
2021-09-15 10:10:00,20.83,20.92,20.81,20.83,89125.0,19.4077,19.4916,19.3891,19.4077,89125.0
2021-09-15 10:15:00,20.84,20.86,20.79,20.86,75021.0,19.417,19.4357,19.3705,19.4357,75021.0
2021-09-15 10:20:00,20.86,20.88,20.77,20.85,45848.0,19.4357,19.4543,19.3518,19.4264,45848.0
2021-09-15 10:25:00,20.86,20.88,20.79,20.79,114246.0,19.4357,19.4543,19.3705,19.3705,114246.0
2021-09-15 10:30:00,20.79,20.88,20.75,20.78,74810.0,19.3705,19.4543,19.3332,19.3611,74810.0
2021-09-15 10:35:00,20.78,20.81,20.64,20.68,319406.0,19.3611,19.3891,19.2307,19.268,319406.0
2021-09-15 10:40:00,20.68,20.73,20.59,20.61,342297.0,19.268,19.3146,19.1841,19.2027,342297.0
2021-09-15 10:45:00,20.61,20.7,20.6,20.68,60987.0,19.2027,19.2866,19.1934,19.268,60987.0
2021-09-15 10:50:00,20.68,20.69,20.52,20.53,114115.0,19.268,19.2773,19.1189,19.1282,114115.0
2021-09-15 10:55:00,20.53,20.64,20.51,20.61,60182.0,19.1282,19.2307,19.1096,19.2027,60182.0
2021-09-15 11:00:00,20.6,20.62,20.56,20.57,120297.0,19.1934,19.2121,19.1562,19.1655,120297.0
2021-09-15 11:05:00,20.57,20.67,20.56,20.66,75189.0,19.1655,19.2587,19.1562,19.2493,75189.0
2021-09-15 11:10:00,20.65,20.67,20.61,20.64,61617.0,19.24,19.2587,19.2027,19.2307,61617.0
2021-09-15 11:15:00,20.63,20.69,20.62,20.67,37356.0,19.2214,19.2773,19.2121,19.2587,37356.0
2021-09-15 11:20:00,20.67,20.7,20.65,20.68,70104.0,19.2587,19.2866,19.24,19.268,70104.0
2021-09-15 11:25:00,20.67,20.72,20.67,20.67,78019.0,19.2587,19.3052,19.2587,19.2587,78019.0
2021-09-15 11:30:00,20.68,20.68,20.61,20.63,86589.0,19.268,19.268,19.2027,19.2214,86589.0
2021-09-15 11:35:00,20.63,20.7,20.59,20.68,58717.0,19.2214,19.2866,19.1841,19.268,58717.0
2021-09-15 11:40:00,20.69,20.72,20.67,20.7,41023.0,19.2773,19.3052,19.2587,19.2866,41023.0
2021-09-15 11:45:00,20.7,20.72,20.66,20.68,48723.0,19.2866,19.3052,19.2493,19.268,48723.0
2021-09-15 11:50:00,20.68,20.68,20.64,20.65,36664.0,19.268,19.268,19.2307,19.24,36664.0
2021-09-15 11:55:00,20.64,20.69,20.63,20.69,35452.0,19.2307,19.2773,19.2214,19.2773,35452.0
2021-09-15 12:00:00,20.68,20.68,20.52,20.54,90300.0,19.268,19.268,19.1189,19.1375,90300.0
2021-09-15 12:05:00,20.54,20.56,20.51,20.54,46988.0,19.1375,19.1562,19.1096,19.1375,46988.0
2021-09-15 12:10:00,20.54,20.58,20.53,20.57,45256.0,19.1375,19.1748,19.1282,19.1655,45256.0
2021-09-15 12:15:00,20.57,20.6,20.56,20.6,62750.0,19.1655,19.1934,19.1562,19.1934,62750.0
2021-09-15 12:20:00,20.59,20.64,20.59,20.63,40524.0,19.1841,19.2307,19.1841,19.2214,40524.0
2021-09-15 12:25:00,20.64,20.65,20.55,20.55,37417.0,19.2307,19.24,19.1468,19.1468,37417.0
2021-09-15 12:30:00,20.55,20.59,20.53,20.57,87167.0,19.1468,19.1841,19.1282,19.1655,87167.0
2021-09-15 12:35:00,20.57,20.58,20.54,20.57,43418.0,19.1655,19.1748,19.1375,19.1655,43418.0
2021-09-15 12:40:00,20.58,20.64,20.58,20.62,58172.0,19.1748,19.2307,19.1748,19.2121,58172.0
2021-09-15 12:45:00,20.61,20.62,20.54,20.58,57943.0,19.2027,19.2121,19.1375,19.1748,57943.0
2021-09-15 12:50:00,20.58,20.61,20.55,20.6,37041.0,19.1748,19.2027,19.1468,19.1934,37041.0
2021-09-15 12:55:00,20.6,20.62,20.58,20.6,23773.0,19.1934,19.2121,19.1748,19.1934,23773.0
2021-09-15 13:00:00,20.61,20.62,20.59,20.6,29277.0,19.2027,19.2121,19.1841,19.1934,29277.0
2021-09-15 13:05:00,20.61,20.63,20.57,20.57,63964.0,19.2027,19.2214,19.1655,19.1655,63964.0
2021-09-15 13:10:00,20.58,20.6,20.55,20.6,37861.0,19.1748,19.1934,19.1468,19.1934,37861.0
2021-09-15 13:15:00,20.6,20.61,20.56,20.57,40630.0,19.1934,19.2027,19.1562,19.1655,40630.0
2021-09-15 13:20:00,20.57,20.59,20.54,20.55,28703.0,19.1655,19.1841,19.1375,19.1468,28703.0
2021-09-15 13:25:00,20.56,20.59,20.55,20.59,26357.0,19.1562,19.1841,19.1468,19.1841,26357.0
2021-09-15 13:30:00,20.59,20.62,20.58,20.6,34950.0,19.1841,19.2121,19.1748,19.1934,34950.0
2021-09-15 13:35:00,20.61,20.64,20.59,20.64,26103.0,19.2027,19.2307,19.1841,19.2307,26103.0
2021-09-15 13:40:00,20.63,20.64,20.59,20.62,29689.0,19.2214,19.2307,19.1841,19.2121,29689.0
2021-09-15 13:45:00,20.62,20.65,20.6,20.65,30963.0,19.2121,19.24,19.1934,19.24,30963.0
2021-09-15 13:50:00,20.64,20.66,20.61,20.62,38169.0,19.2307,19.2493,19.2027,19.2121,38169.0
2021-09-15 13:55:00,20.62,20.62,20.57,20.6,29366.0,19.2121,19.2121,19.1655,19.1934,29366.0
2021-09-15 14:00:00,20.59,20.62,20.56,20.58,69155.0,19.1841,19.2121,19.1562,19.1748,69155.0
2021-09-15 14:05:00,20.58,20.6,20.56,20.59,46550.0,19.1748,19.1934,19.1562,19.1841,46550.0
2021-09-15 14:10:00,20.59,20.63,20.59,20.61,40090.0,19.1841,19.2214,19.1841,19.2027,40090.0
2021-09-15 14:15:00,20.61,20.65,20.61,20.64,34686.0,19.2027,19.24,19.2027,19.2307,34686.0
2021-09-15 14:20:00,20.65,20.7,20.63,20.7,101969.0,19.24,19.2866,19.2214,19.2866,101969.0
2021-09-15 14:25:00,20.7,20.71,20.68,20.68,124819.0,19.2866,19.2959,19.268,19.268,124819.0
2021-09-15 14:30:00,20.67,20.7,20.65,20.7,38893.0,19.2587,19.2866,19.24,19.2866,38893.0
2021-09-15 14:35:00,20.69,20.72,20.68,20.69,59349.0,19.2773,19.3052,19.268,19.2773,59349.0
2021-09-15 14:40:00,20.7,20.73,20.69,20.71,65234.0,19.2866,19.3146,19.2773,19.2959,65234.0
2021-09-15 14:45:00,20.71,20.74,20.67,20.68,104500.0,19.2959,19.3239,19.2587,19.268,104500.0
2021-09-15 14:50:00,20.68,20.72,20.66,20.71,78561.0,19.268,19.3052,19.2493,19.2959,78561.0
2021-09-15 14:55:00,20.71,20.73,20.7,20.71,40730.0,19.2959,19.3146,19.2866,19.2959,40730.0
2021-09-15 15:00:00,20.71,20.73,20.69,20.73,74875.0,19.2959,19.3146,19.2773,19.3146,74875.0
2021-09-15 15:05:00,20.73,20.75,20.72,20.74,76450.0,19.3146,19.3332,19.3052,19.3239,76450.0
2021-09-15 15:10:00,20.74,20.8,20.74,20.8,72225.0,19.3239,19.3798,19.3239,19.3798,72225.0
2021-09-15 15:15:00,20.79,20.81,20.77,20.79,72025.0,19.3705,19.3891,19.3518,19.3705,72025.0
2021-09-15 15:20:00,20.79,20.81,20.74,20.79,152270.0,19.3705,19.3891,19.3239,19.3705,152270.0
2021-09-15 15:25:00,20.79,20.81,20.75,20.75,60745.0,19.3705,19.3891,19.3332,19.3332,60745.0
2021-09-15 15:30:00,20.76,20.8,20.73,20.77,92800.0,19.3425,19.3798,19.3146,19.3518,92800.0
2021-09-15 15:35:00,20.77,20.79,20.74,20.78,121892.0,19.3518,19.3705,19.3239,19.3611,121892.0
2021-09-15 15:40:00,20.79,20.83,20.76,20.82,118784.0,19.3705,19.4077,19.3425,19.3984,118784.0
2021-09-15 15:45:00,20.82,20.84,20.77,20.77,262846.0,19.3984,19.417,19.3518,19.3518,262846.0
2021-09-15 15:50:00,20.77,20.8,20.72,20.76,273144.0,19.3518,19.3798,19.3052,19.3425,273144.0
2021-09-15 15:55:00,20.76,20.8,20.74,20.8,544893.0,19.3425,19.3798,19.3239,19.3798,544893.0
2021-09-16 09:30:00,20.68,20.76,20.55,20.56,233930.0,19.268,19.3425,19.1468,19.1562,233930.0
2021-09-16 09:35:00,20.56,20.68,20.5,20.67,77171.0,19.1562,19.268,19.1003,19.2587,77171.0
2021-09-16 09:40:00,20.67,20.7,20.56,20.6,76975.0,19.2587,19.2866,19.1562,19.1934,76975.0
2021-09-16 09:45:00,20.6,20.62,20.51,20.6,104499.0,19.1934,19.2121,19.1096,19.1934,104499.0
2021-09-16 09:50:00,20.6,20.68,20.5,20.56,185218.0,19.1934,19.268,19.1003,19.1562,185218.0
2021-09-16 09:55:00,20.55,20.57,20.48,20.54,48623.0,19.1468,19.1655,19.0816,19.1375,48623.0
2021-09-16 10:00:00,20.54,20.56,20.5,20.52,34812.0,19.1375,19.1562,19.1003,19.1189,34812.0
2021-09-16 10:05:00,20.53,20.57,20.43,20.49,64275.0,19.1282,19.1655,19.035,19.0909,64275.0
2021-09-16 10:10:00,20.48,20.54,20.45,20.47,60622.0,19.0816,19.1375,19.0537,19.0723,60622.0
2021-09-16 10:15:00,20.46,20.51,20.42,20.44,27782.0,19.063,19.1096,19.0257,19.0444,27782.0
2021-09-16 10:20:00,20.44,20.49,20.43,20.48,25088.0,19.0444,19.0909,19.035,19.0816,25088.0
2021-09-16 10:25:00,20.48,20.52,20.46,20.52,32813.0,19.0816,19.1189,19.063,19.1189,32813.0
2021-09-16 10:30:00,20.51,20.61,20.5,20.6,37681.0,19.1096,19.2027,19.1003,19.1934,37681.0
2021-09-16 10:35:00,20.6,20.62,20.55,20.57,59007.0,19.1934,19.2121,19.1468,19.1655,59007.0
2021-09-16 10:40:00,20.56,20.56,20.49,20.5,49010.0,19.1562,19.1562,19.0909,19.1003,49010.0
2021-09-16 10:45:00,20.5,20.57,20.48,20.51,58260.0,19.1003,19.1655,19.0816,19.1096,58260.0
2021-09-16 10:50:00,20.5,20.5,20.41,20.41,90206.0,19.1003,19.1003,19.0164,19.0164,90206.0
2021-09-16 10:55:00,20.42,20.44,20.38,20.43,76850.0,19.0257,19.0444,18.9885,19.035,76850.0
2021-09-16 11:00:00,20.42,20.46,20.41,20.43,33081.0,19.0257,19.063,19.0164,19.035,33081.0
2021-09-16 11:05:00,20.43,20.47,20.4,20.46,76750.0,19.035,19.0723,19.0071,19.063,76750.0
2021-09-16 11:10:00,20.46,20.51,20.42,20.5,78422.0,19.063,19.1096,19.0257,19.1003,78422.0
2021-09-16 11:15:00,20.49,20.5,20.43,20.43,28013.0,19.0909,19.1003,19.035,19.035,28013.0
2021-09-16 11:20:00,20.44,20.44,20.37,20.39,90609.0,19.0444,19.0444,18.9791,18.9978,90609.0
2021-09-16 11:25:00,20.38,20.42,20.36,20.38,66378.0,18.9885,19.0257,18.9698,18.9885,66378.0
2021-09-16 11:30:00,20.38,20.43,20.37,20.4,43410.0,18.9885,19.035,18.9791,19.0071,43410.0
2021-09-16 11:35:00,20.41,20.41,20.37,20.39,60766.0,19.0164,19.0164,18.9791,18.9978,60766.0
2021-09-16 11:40:00,20.39,20.39,20.3,20.3,61079.0,18.9978,18.9978,18.9139,18.9139,61079.0
2021-09-16 11:45:00,20.31,20.34,20.29,20.32,68920.0,18.9232,18.9512,18.9046,18.9325,68920.0
2021-09-16 11:50:00,20.32,20.36,20.3,20.36,120227.0,18.9325,18.9698,18.9139,18.9698,120227.0
2021-09-16 11:55:00,20.35,20.4,20.34,20.39,32180.0,18.9605,19.0071,18.9512,18.9978,32180.0
2021-09-16 12:00:00,20.39,20.41,20.37,20.39,25856.0,18.9978,19.0164,18.9791,18.9978,25856.0
2021-09-16 12:05:00,20.39,20.4,20.37,20.4,23150.0,18.9978,19.0071,18.9791,19.0071,23150.0
2021-09-16 12:10:00,20.39,20.4,20.36,20.4,24265.0,18.9978,19.0071,18.9698,19.0071,24265.0
2021-09-16 12:15:00,20.4,20.4,20.36,20.39,17271.0,19.0071,19.0071,18.9698,18.9978,17271.0
2021-09-16 12:20:00,20.38,20.41,20.35,20.37,28565.0,18.9885,19.0164,18.9605,18.9791,28565.0
2021-09-16 12:25:00,20.39,20.41,20.38,20.41,11219.0,18.9978,19.0164,18.9885,19.0164,11219.0
2021-09-16 12:30:00,20.41,20.43,20.4,20.43,15975.0,19.0164,19.035,19.0071,19.035,15975.0
2021-09-16 12:35:00,20.43,20.49,20.42,20.47,28452.0,19.035,19.0909,19.0257,19.0723,28452.0
2021-09-16 12:40:00,20.48,20.5,20.45,20.48,86293.0,19.0816,19.1003,19.0537,19.0816,86293.0
2021-09-16 12:45:00,20.48,20.5,20.46,20.5,29120.0,19.0816,19.1003,19.063,19.1003,29120.0
2021-09-16 12:50:00,20.5,20.5,20.46,20.46,26895.0,19.1003,19.1003,19.063,19.063,26895.0
2021-09-16 12:55:00,20.46,20.5,20.45,20.46,22391.0,19.063,19.1003,19.0537,19.063,22391.0
2021-09-16 13:00:00,20.46,20.46,20.43,20.44,21237.0,19.063,19.063,19.035,19.0444,21237.0
2021-09-16 13:05:00,20.44,20.45,20.42,20.43,28435.0,19.0444,19.0537,19.0257,19.035,28435.0
2021-09-16 13:10:00,20.43,20.46,20.42,20.44,26541.0,19.035,19.063,19.0257,19.0444,26541.0
2021-09-16 13:15:00,20.44,20.46,20.43,20.46,33231.0,19.0444,19.063,19.035,19.063,33231.0
2021-09-16 13:20:00,20.46,20.48,20.45,20.45,21304.0,19.063,19.0816,19.0537,19.0537,21304.0
2021-09-16 13:25:00,20.46,20.47,20.44,20.46,17197.0,19.063,19.0723,19.0444,19.063,17197.0
2021-09-16 13:30:00,20.45,20.45,20.41,20.44,41022.0,19.0537,19.0537,19.0164,19.0444,41022.0
2021-09-16 13:35:00,20.44,20.44,20.42,20.43,15278.0,19.0444,19.0444,19.0257,19.035,15278.0
2021-09-16 13:40:00,20.43,20.45,20.42,20.45,11603.0,19.035,19.0537,19.0257,19.0537,11603.0
2021-09-16 13:45:00,20.45,20.46,20.42,20.46,21120.0,19.0537,19.063,19.0257,19.063,21120.0
2021-09-16 13:50:00,20.46,20.56,20.46,20.55,42234.0,19.063,19.1562,19.063,19.1468,42234.0
2021-09-16 13:55:00,20.55,20.59,20.55,20.59,44330.0,19.1468,19.1841,19.1468,19.1841,44330.0
2021-09-16 14:00:00,20.59,20.6,20.54,20.57,44449.0,19.1841,19.1934,19.1375,19.1655,44449.0
2021-09-16 14:05:00,20.58,20.59,20.53,20.55,32146.0,19.1748,19.1841,19.1282,19.1468,32146.0
2021-09-16 14:10:00,20.55,20.63,20.55,20.6,73126.0,19.1468,19.2214,19.1468,19.1934,73126.0
2021-09-16 14:15:00,20.6,20.62,20.58,20.59,33074.0,19.1934,19.2121,19.1748,19.1841,33074.0
2021-09-16 14:20:00,20.59,20.6,20.57,20.59,26084.0,19.1841,19.1934,19.1655,19.1841,26084.0
2021-09-16 14:25:00,20.59,20.6,20.57,20.6,32412.0,19.1841,19.1934,19.1655,19.1934,32412.0
2021-09-16 14:30:00,20.59,20.63,20.59,20.61,35489.0,19.1841,19.2214,19.1841,19.2027,35489.0
2021-09-16 14:35:00,20.6,20.61,20.58,20.59,36301.0,19.1934,19.2027,19.1748,19.1841,36301.0
2021-09-16 14:40:00,20.59,20.62,20.58,20.61,28815.0,19.1841,19.2121,19.1748,19.2027,28815.0
2021-09-16 14:45:00,20.6,20.61,20.57,20.59,54768.0,19.1934,19.2027,19.1655,19.1841,54768.0
2021-09-16 14:50:00,20.6,20.64,20.58,20.63,32933.0,19.1934,19.2307,19.1748,19.2214,32933.0
2021-09-16 14:55:00,20.64,20.66,20.63,20.66,52625.0,19.2307,19.2493,19.2214,19.2493,52625.0
2021-09-16 15:00:00,20.66,20.68,20.64,20.67,69245.0,19.2493,19.268,19.2307,19.2587,69245.0
2021-09-16 15:05:00,20.67,20.71,20.66,20.69,56113.0,19.2587,19.2959,19.2493,19.2773,56113.0
2021-09-16 15:10:00,20.68,20.71,20.68,20.69,42990.0,19.268,19.2959,19.268,19.2773,42990.0
2021-09-16 15:15:00,20.69,20.69,20.62,20.67,44233.0,19.2773,19.2773,19.2121,19.2587,44233.0
2021-09-16 15:20:00,20.67,20.68,20.63,20.64,52049.0,19.2587,19.268,19.2214,19.2307,52049.0
2021-09-16 15:25:00,20.64,20.64,20.6,20.62,56778.0,19.2307,19.2307,19.1934,19.2121,56778.0
2021-09-16 15:30:00,20.62,20.65,20.61,20.63,39069.0,19.2121,19.24,19.2027,19.2214,39069.0
2021-09-16 15:35:00,20.63,20.66,20.61,20.64,134796.0,19.2214,19.2493,19.2027,19.2307,134796.0
2021-09-16 15:40:00,20.64,20.67,20.63,20.67,71069.0,19.2307,19.2587,19.2214,19.2587,71069.0
2021-09-16 15:45:00,20.67,20.67,20.63,20.64,129947.0,19.2587,19.2587,19.2214,19.2307,129947.0
2021-09-16 15:50:00,20.64,20.66,20.63,20.66,160750.0,19.2307,19.2493,19.2214,19.2493,160750.0
2021-09-16 15:55:00,20.65,20.66,20.57,20.58,303762.0,19.24,19.2493,19.1655,19.1748,303762.0
2021-09-17 09:30:00,20.49,20.85,20.49,20.53,1171449.0,19.0909,19.4264,19.0909,19.1282,1171449.0
2021-09-17 09:35:00,20.52,20.66,20.51,20.55,98892.0,19.1189,19.2493,19.1096,19.1468,98892.0
2021-09-17 09:40:00,20.56,20.65,20.52,20.53,105880.0,19.1562,19.24,19.1189,19.1282,105880.0
2021-09-17 09:45:00,20.53,20.59,20.5,20.51,89806.0,19.1282,19.1841,19.1003,19.1096,89806.0
2021-09-17 09:50:00,20.51,20.62,20.49,20.53,73602.0,19.1096,19.2121,19.0909,19.1282,73602.0
2021-09-17 09:55:00,20.53,20.54,20.39,20.46,134547.0,19.1282,19.1375,18.9978,19.063,134547.0
2021-09-17 10:00:00,20.45,20.53,20.43,20.5,57227.0,19.0537,19.1282,19.035,19.1003,57227.0
2021-09-17 10:05:00,20.49,20.51,20.41,20.42,183476.0,19.0909,19.1096,19.0164,19.0257,183476.0
2021-09-17 10:10:00,20.42,20.52,20.41,20.42,79295.0,19.0257,19.1189,19.0164,19.0257,79295.0
2021-09-17 10:15:00,20.41,20.49,20.4,20.48,59394.0,19.0164,19.0909,19.0071,19.0816,59394.0
2021-09-17 10:20:00,20.48,20.51,20.44,20.46,68451.0,19.0816,19.1096,19.0444,19.063,68451.0
2021-09-17 10:25:00,20.46,20.48,20.41,20.44,42856.0,19.063,19.0816,19.0164,19.0444,42856.0
2021-09-17 10:30:00,20.44,20.45,20.38,20.43,63214.0,19.0444,19.0537,18.9885,19.035,63214.0
2021-09-17 10:35:00,20.42,20.47,20.4,20.43,64953.0,19.0257,19.0723,19.0071,19.035,64953.0
2021-09-17 10:40:00,20.43,20.44,20.35,20.38,68750.0,19.035,19.0444,18.9605,18.9885,68750.0
2021-09-17 10:45:00,20.38,20.41,20.35,20.39,48637.0,18.9885,19.0164,18.9605,18.9978,48637.0
2021-09-17 10:50:00,20.39,20.4,20.36,20.37,45835.0,18.9978,19.0071,18.9698,18.9791,45835.0
2021-09-17 10:55:00,20.37,20.37,20.32,20.37,58934.0,18.9791,18.9791,18.9325,18.9791,58934.0
2021-09-17 11:00:00,20.36,20.36,20.32,20.34,35135.0,18.9698,18.9698,18.9325,18.9512,35135.0
2021-09-17 11:05:00,20.34,20.35,20.3,20.31,46448.0,18.9512,18.9605,18.9139,18.9232,46448.0
2021-09-17 11:10:00,20.32,20.38,20.3,20.37,35580.0,18.9325,18.9885,18.9139,18.9791,35580.0
2021-09-17 11:15:00,20.37,20.43,20.37,20.42,71222.0,18.9791,19.035,18.9791,19.0257,71222.0
2021-09-17 11:20:00,20.42,20.43,20.35,20.36,67243.0,19.0257,19.035,18.9605,18.9698,67243.0
2021-09-17 11:25:00,20.35,20.41,20.34,20.36,205030.0,18.9605,19.0164,18.9512,18.9698,205030.0
2021-09-17 11:30:00,20.36,20.39,20.32,20.39,81012.0,18.9698,18.9978,18.9325,18.9978,81012.0
2021-09-17 11:35:00,20.39,20.41,20.37,20.39,25316.0,18.9978,19.0164,18.9791,18.9978,25316.0
2021-09-17 11:40:00,20.4,20.41,20.36,20.38,25322.0,19.0071,19.0164,18.9698,18.9885,25322.0
2021-09-17 11:45:00,20.38,20.41,20.35,20.39,50010.0,18.9885,19.0164,18.9605,18.9978,50010.0
2021-09-17 11:50:00,20.4,20.4,20.34,20.35,27027.0,19.0071,19.0071,18.9512,18.9605,27027.0
2021-09-17 11:55:00,20.35,20.41,20.34,20.38,26440.0,18.9605,19.0164,18.9512,18.9885,26440.0
2021-09-17 12:00:00,20.39,20.4,20.33,20.34,19400.0,18.9978,19.0071,18.9419,18.9512,19400.0
2021-09-17 12:05:00,20.34,20.36,20.32,20.34,49167.0,18.9512,18.9698,18.9325,18.9512,49167.0
2021-09-17 12:10:00,20.34,20.38,20.33,20.36,46100.0,18.9512,18.9885,18.9419,18.9698,46100.0
2021-09-17 12:15:00,20.36,20.38,20.34,20.35,24891.0,18.9698,18.9885,18.9512,18.9605,24891.0
2021-09-17 12:20:00,20.35,20.37,20.31,20.37,70407.0,18.9605,18.9791,18.9232,18.9791,70407.0
2021-09-17 12:25:00,20.37,20.37,20.34,20.35,33560.0,18.9791,18.9791,18.9512,18.9605,33560.0
2021-09-17 12:30:00,20.35,20.4,20.34,20.39,41813.0,18.9605,19.0071,18.9512,18.9978,41813.0
2021-09-17 12:35:00,20.39,20.4,20.37,20.38,34002.0,18.9978,19.0071,18.9791,18.9885,34002.0
2021-09-17 12:40:00,20.39,20.4,20.35,20.36,27121.0,18.9978,19.0071,18.9605,18.9698,27121.0
2021-09-17 12:45:00,20.36,20.36,20.33,20.34,46298.0,18.9698,18.9698,18.9419,18.9512,46298.0
2021-09-17 12:50:00,20.35,20.37,20.32,20.32,31510.0,18.9605,18.9791,18.9325,18.9325,31510.0
2021-09-17 12:55:00,20.32,20.34,20.28,20.29,60273.0,18.9325,18.9512,18.8953,18.9046,60273.0
2021-09-17 13:00:00,20.29,20.31,20.25,20.27,32981.0,18.9046,18.9232,18.8673,18.886,32981.0
2021-09-17 13:05:00,20.28,20.3,20.27,20.29,26935.0,18.8953,18.9139,18.886,18.9046,26935.0
2021-09-17 13:10:00,20.29,20.31,20.27,20.29,54867.0,18.9046,18.9232,18.886,18.9046,54867.0
2021-09-17 13:15:00,20.28,20.3,20.27,20.3,16825.0,18.8953,18.9139,18.886,18.9139,16825.0
2021-09-17 13:20:00,20.29,20.31,20.29,20.3,22219.0,18.9046,18.9232,18.9046,18.9139,22219.0
2021-09-17 13:25:00,20.3,20.3,20.27,20.28,35043.0,18.9139,18.9139,18.886,18.8953,35043.0
2021-09-17 13:30:00,20.27,20.28,20.23,20.28,53710.0,18.886,18.8953,18.8487,18.8953,53710.0
2021-09-17 13:35:00,20.27,20.28,20.24,20.27,43886.0,18.886,18.8953,18.858,18.886,43886.0
2021-09-17 13:40:00,20.27,20.28,20.26,20.27,36834.0,18.886,18.8953,18.8766,18.886,36834.0
2021-09-17 13:45:00,20.28,20.28,20.17,20.18,54511.0,18.8953,18.8953,18.7928,18.8021,54511.0
2021-09-17 13:50:00,20.18,20.22,20.17,20.21,58958.0,18.8021,18.8394,18.7928,18.8301,58958.0
2021-09-17 13:55:00,20.21,20.24,20.21,20.23,23377.0,18.8301,18.858,18.8301,18.8487,23377.0
2021-09-17 14:00:00,20.23,20.25,20.21,20.25,24865.0,18.8487,18.8673,18.8301,18.8673,24865.0
2021-09-17 14:05:00,20.25,20.28,20.24,20.26,54614.0,18.8673,18.8953,18.858,18.8766,54614.0
2021-09-17 14:10:00,20.26,20.28,20.23,20.23,56310.0,18.8766,18.8953,18.8487,18.8487,56310.0
2021-09-17 14:15:00,20.24,20.24,20.19,20.21,43298.0,18.858,18.858,18.8114,18.8301,43298.0
2021-09-17 14:20:00,20.21,20.26,20.2,20.26,41611.0,18.8301,18.8766,18.8207,18.8766,41611.0
2021-09-17 14:25:00,20.25,20.26,20.22,20.23,64505.0,18.8673,18.8766,18.8394,18.8487,64505.0
2021-09-17 14:30:00,20.23,20.24,20.2,20.22,52066.0,18.8487,18.858,18.8207,18.8394,52066.0
2021-09-17 14:35:00,20.23,20.25,20.2,20.25,35766.0,18.8487,18.8673,18.8207,18.8673,35766.0
2021-09-17 14:40:00,20.25,20.31,20.24,20.3,36250.0,18.8673,18.9232,18.858,18.9139,36250.0
2021-09-17 14:45:00,20.3,20.34,20.29,20.32,63286.0,18.9139,18.9512,18.9046,18.9325,63286.0
2021-09-17 14:50:00,20.32,20.32,20.28,20.29,42333.0,18.9325,18.9325,18.8953,18.9046,42333.0
2021-09-17 14:55:00,20.28,20.32,20.27,20.28,64274.0,18.8953,18.9325,18.886,18.8953,64274.0
2021-09-17 15:00:00,20.28,20.37,20.27,20.36,52666.0,18.8953,18.9791,18.886,18.9698,52666.0
2021-09-17 15:05:00,20.36,20.37,20.33,20.35,32040.0,18.9698,18.9791,18.9419,18.9605,32040.0
2021-09-17 15:10:00,20.35,20.35,20.29,20.3,43304.0,18.9605,18.9605,18.9046,18.9139,43304.0
2021-09-17 15:15:00,20.29,20.33,20.28,20.32,52975.0,18.9046,18.9419,18.8953,18.9325,52975.0
2021-09-17 15:20:00,20.32,20.35,20.31,20.32,70756.0,18.9325,18.9605,18.9232,18.9325,70756.0
2021-09-17 15:25:00,20.32,20.33,20.29,20.32,62485.0,18.9325,18.9419,18.9046,18.9325,62485.0
2021-09-17 15:30:00,20.32,20.34,20.31,20.33,69564.0,18.9325,18.9512,18.9232,18.9419,69564.0
2021-09-17 15:35:00,20.33,20.35,20.3,20.32,71422.0,18.9419,18.9605,18.9139,18.9325,71422.0
2021-09-17 15:40:00,20.32,20.39,20.31,20.38,119255.0,18.9325,18.9978,18.9232,18.9885,119255.0
2021-09-17 15:45:00,20.39,20.39,20.31,20.32,126649.0,18.9978,18.9978,18.9232,18.9325,126649.0
2021-09-17 15:50:00,20.32,20.33,20.25,20.3,283800.0,18.9325,18.9419,18.8673,18.9139,283800.0
2021-09-17 15:55:00,20.3,20.31,20.25,20.26,705377.0,18.9139,18.9232,18.8673,18.8766,705377.0
2021-09-20 09:30:00,19.56,19.68,19.33,19.39,357669.0,18.2244,18.3362,18.0101,18.066,357669.0
2021-09-20 09:35:00,19.39,19.47,19.31,19.41,157964.0,18.066,18.1406,17.9915,18.0847,157964.0
2021-09-20 09:40:00,19.41,19.62,19.38,19.61,166094.0,18.0847,18.2803,18.0567,18.271,166094.0
2021-09-20 09:45:00,19.63,19.92,19.6,19.89,167091.0,18.2897,18.5599,18.2617,18.5319,167091.0
2021-09-20 09:50:00,19.89,19.92,19.73,19.78,135620.0,18.5319,18.5599,18.3828,18.4294,135620.0
2021-09-20 09:55:00,19.77,19.84,19.73,19.73,67646.0,18.4201,18.4853,18.3828,18.3828,67646.0
2021-09-20 10:00:00,19.73,19.75,19.68,19.74,89214.0,18.3828,18.4015,18.3362,18.3922,89214.0
2021-09-20 10:05:00,19.74,19.84,19.63,19.63,133534.0,18.3922,18.4853,18.2897,18.2897,133534.0
2021-09-20 10:10:00,19.64,19.66,19.51,19.54,96339.0,18.299,18.3176,18.1779,18.2058,96339.0
2021-09-20 10:15:00,19.53,19.53,19.44,19.48,67090.0,18.1965,18.1965,18.1126,18.1499,67090.0
2021-09-20 10:20:00,19.48,19.49,19.33,19.34,121316.0,18.1499,18.1592,18.0101,18.0195,121316.0
2021-09-20 10:25:00,19.34,19.42,19.32,19.39,94984.0,18.0195,18.094,18.0008,18.066,94984.0
2021-09-20 10:30:00,19.4,19.42,19.34,19.37,41548.0,18.0754,18.094,18.0195,18.0474,41548.0
2021-09-20 10:35:00,19.38,19.54,19.37,19.53,42791.0,18.0567,18.2058,18.0474,18.1965,42791.0
2021-09-20 10:40:00,19.53,19.58,19.48,19.57,75809.0,18.1965,18.2431,18.1499,18.2338,75809.0
2021-09-20 10:45:00,19.57,19.59,19.49,19.54,56447.0,18.2338,18.2524,18.1592,18.2058,56447.0
2021-09-20 10:50:00,19.54,19.57,19.49,19.56,50842.0,18.2058,18.2338,18.1592,18.2244,50842.0
2021-09-20 10:55:00,19.55,19.56,19.51,19.51,24119.0,18.2151,18.2244,18.1779,18.1779,24119.0
2021-09-20 11:00:00,19.51,19.53,19.39,19.43,130297.0,18.1779,18.1965,18.066,18.1033,130297.0
2021-09-20 11:05:00,19.44,19.53,19.43,19.5,109541.0,18.1126,18.1965,18.1033,18.1685,109541.0
2021-09-20 11:10:00,19.49,19.53,19.47,19.52,27132.0,18.1592,18.1965,18.1406,18.1872,27132.0
2021-09-20 11:15:00,19.51,19.51,19.37,19.39,76690.0,18.1779,18.1779,18.0474,18.066,76690.0
2021-09-20 11:20:00,19.38,19.42,19.38,19.4,61790.0,18.0567,18.094,18.0567,18.0754,61790.0
2021-09-20 11:25:00,19.4,19.43,19.35,19.43,75264.0,18.0754,18.1033,18.0288,18.1033,75264.0
2021-09-20 11:30:00,19.42,19.44,19.36,19.38,49333.0,18.094,18.1126,18.0381,18.0567,49333.0
2021-09-20 11:35:00,19.38,19.43,19.37,19.42,20157.0,18.0567,18.1033,18.0474,18.094,20157.0
2021-09-20 11:40:00,19.41,19.42,19.36,19.39,31154.0,18.0847,18.094,18.0381,18.066,31154.0
2021-09-20 11:45:00,19.39,19.42,19.36,19.41,58592.0,18.066,18.094,18.0381,18.0847,58592.0
2021-09-20 11:50:00,19.4,19.41,19.35,19.41,65002.0,18.0754,18.0847,18.0288,18.0847,65002.0
2021-09-20 11:55:00,19.41,19.42,19.37,19.41,58333.0,18.0847,18.094,18.0474,18.0847,58333.0
2021-09-20 12:00:00,19.4,19.41,19.31,19.31,57413.0,18.0754,18.0847,17.9915,17.9915,57413.0
2021-09-20 12:05:00,19.32,19.34,19.29,19.32,71613.0,18.0008,18.0195,17.9729,18.0008,71613.0
2021-09-20 12:10:00,19.33,19.41,19.32,19.39,38791.0,18.0101,18.0847,18.0008,18.066,38791.0
2021-09-20 12:15:00,19.39,19.41,19.35,19.35,30654.0,18.066,18.0847,18.0288,18.0288,30654.0
2021-09-20 12:20:00,19.35,19.36,19.32,19.34,28437.0,18.0288,18.0381,18.0008,18.0195,28437.0
2021-09-20 12:25:00,19.34,19.36,19.32,19.36,63584.0,18.0195,18.0381,18.0008,18.0381,63584.0
2021-09-20 12:30:00,19.35,19.36,19.3,19.31,52484.0,18.0288,18.0381,17.9822,17.9915,52484.0
2021-09-20 12:35:00,19.31,19.35,19.27,19.34,79799.0,17.9915,18.0288,17.9542,18.0195,79799.0
2021-09-20 12:40:00,19.34,19.34,19.26,19.28,55480.0,18.0195,18.0195,17.9449,17.9636,55480.0
2021-09-20 12:45:00,19.27,19.29,19.24,19.25,56079.0,17.9542,17.9729,17.9263,17.9356,56079.0
2021-09-20 12:50:00,19.25,19.28,19.23,19.26,39415.0,17.9356,17.9636,17.917,17.9449,39415.0
2021-09-20 12:55:00,19.26,19.26,19.2,19.21,51604.0,17.9449,17.9449,17.889,17.8983,51604.0
2021-09-20 13:00:00,19.22,19.25,19.21,19.21,36303.0,17.9077,17.9356,17.8983,17.8983,36303.0
2021-09-20 13:05:00,19.21,19.24,19.19,19.24,42385.0,17.8983,17.9263,17.8797,17.9263,42385.0
2021-09-20 13:10:00,19.23,19.29,19.21,19.23,52033.0,17.917,17.9729,17.8983,17.917,52033.0
2021-09-20 13:15:00,19.23,19.28,19.21,19.27,32049.0,17.917,17.9636,17.8983,17.9542,32049.0
2021-09-20 13:20:00,19.28,19.3,19.25,19.3,19841.0,17.9636,17.9822,17.9356,17.9822,19841.0
2021-09-20 13:25:00,19.3,19.32,19.28,19.31,58742.0,17.9822,18.0008,17.9636,17.9915,58742.0
2021-09-20 13:30:00,19.32,19.32,19.26,19.26,35763.0,18.0008,18.0008,17.9449,17.9449,35763.0
2021-09-20 13:35:00,19.27,19.32,19.26,19.31,37579.0,17.9542,18.0008,17.9449,17.9915,37579.0
2021-09-20 13:40:00,19.32,19.34,19.3,19.3,47096.0,18.0008,18.0195,17.9822,17.9822,47096.0
2021-09-20 13:45:00,19.3,19.31,19.27,19.3,18179.0,17.9822,17.9915,17.9542,17.9822,18179.0
2021-09-20 13:50:00,19.3,19.34,19.3,19.32,43417.0,17.9822,18.0195,17.9822,18.0008,43417.0
2021-09-20 13:55:00,19.32,19.35,19.3,19.35,31487.0,18.0008,18.0288,17.9822,18.0288,31487.0
2021-09-20 14:00:00,19.35,19.38,19.28,19.3,37891.0,18.0288,18.0567,17.9636,17.9822,37891.0
2021-09-20 14:05:00,19.3,19.3,19.22,19.23,47775.0,17.9822,17.9822,17.9077,17.917,47775.0
2021-09-20 14:10:00,19.22,19.25,19.2,19.23,32836.0,17.9077,17.9356,17.889,17.917,32836.0
2021-09-20 14:15:00,19.24,19.26,19.22,19.25,24243.0,17.9263,17.9449,17.9077,17.9356,24243.0
2021-09-20 14:20:00,19.25,19.26,19.18,19.19,64709.0,17.9356,17.9449,17.8704,17.8797,64709.0
2021-09-20 14:25:00,19.19,19.21,19.17,19.2,49570.0,17.8797,17.8983,17.8611,17.889,49570.0
2021-09-20 14:30:00,19.2,19.21,19.17,19.19,30521.0,17.889,17.8983,17.8611,17.8797,30521.0
2021-09-20 14:35:00,19.19,19.19,19.12,19.16,64671.0,17.8797,17.8797,17.8145,17.8518,64671.0
2021-09-20 14:40:00,19.18,19.24,19.18,19.19,58800.0,17.8704,17.9263,17.8704,17.8797,58800.0
2021-09-20 14:45:00,19.19,19.27,19.17,19.25,55140.0,17.8797,17.9542,17.8611,17.9356,55140.0
2021-09-20 14:50:00,19.26,19.28,19.24,19.25,46072.0,17.9449,17.9636,17.9263,17.9356,46072.0
2021-09-20 14:55:00,19.25,19.26,19.19,19.22,39335.0,17.9356,17.9449,17.8797,17.9077,39335.0
2021-09-20 15:00:00,19.21,19.28,19.18,19.26,66944.0,17.8983,17.9636,17.8704,17.9449,66944.0
2021-09-20 15:05:00,19.26,19.26,19.21,19.23,52556.0,17.9449,17.9449,17.8983,17.917,52556.0
2021-09-20 15:10:00,19.24,19.29,19.23,19.25,52240.0,17.9263,17.9729,17.917,17.9356,52240.0
2021-09-20 15:15:00,19.26,19.3,19.24,19.26,87970.0,17.9449,17.9822,17.9263,17.9449,87970.0
2021-09-20 15:20:00,19.27,19.33,19.26,19.32,92211.0,17.9542,18.0101,17.9449,18.0008,92211.0
2021-09-20 15:25:00,19.32,19.41,19.31,19.41,89421.0,18.0008,18.0847,17.9915,18.0847,89421.0
2021-09-20 15:30:00,19.41,19.42,19.38,19.41,211639.0,18.0847,18.094,18.0567,18.0847,211639.0
2021-09-20 15:35:00,19.41,19.49,19.4,19.46,106086.0,18.0847,18.1592,18.0754,18.1313,106086.0
2021-09-20 15:40:00,19.45,19.51,19.45,19.5,171966.0,18.122,18.1779,18.122,18.1685,171966.0
2021-09-20 15:45:00,19.5,19.57,19.5,19.54,281801.0,18.1685,18.2338,18.1685,18.2058,281801.0
2021-09-20 15:50:00,19.55,19.6,19.54,19.6,254493.0,18.2151,18.2617,18.2058,18.2617,254493.0
2021-09-20 15:55:00,19.6,19.63,19.59,19.59,382453.0,18.2617,18.2897,18.2524,18.2524,382453.0
2021-09-21 09:30:00,19.9,20.05,19.75,19.77,196347.0,18.5412,18.681,18.4015,18.4201,196347.0
2021-09-21 09:35:00,19.77,19.82,19.71,19.79,94243.0,18.4201,18.4667,18.3642,18.4387,94243.0
2021-09-21 09:40:00,19.79,19.79,19.65,19.66,118493.0,18.4387,18.4387,18.3083,18.3176,118493.0
2021-09-21 09:45:00,19.66,19.79,19.62,19.78,147646.0,18.3176,18.4387,18.2803,18.4294,147646.0
2021-09-21 09:50:00,19.78,19.79,19.62,19.63,126393.0,18.4294,18.4387,18.2803,18.2897,126393.0
2021-09-21 09:55:00,19.64,19.66,19.56,19.66,91474.0,18.299,18.3176,18.2244,18.3176,91474.0
2021-09-21 10:00:00,19.67,19.68,19.56,19.57,82247.0,18.3269,18.3362,18.2244,18.2338,82247.0
2021-09-21 10:05:00,19.57,19.57,19.42,19.44,72073.0,18.2338,18.2338,18.094,18.1126,72073.0
2021-09-21 10:10:00,19.44,19.5,19.43,19.48,53709.0,18.1126,18.1685,18.1033,18.1499,53709.0
2021-09-21 10:15:00,19.48,19.51,19.42,19.48,83504.0,18.1499,18.1779,18.094,18.1499,83504.0
2021-09-21 10:20:00,19.49,19.5,19.44,19.46,43372.0,18.1592,18.1685,18.1126,18.1313,43372.0
2021-09-21 10:25:00,19.46,19.52,19.42,19.52,46789.0,18.1313,18.1872,18.094,18.1872,46789.0
2021-09-21 10:30:00,19.52,19.57,19.46,19.48,51091.0,18.1872,18.2338,18.1313,18.1499,51091.0
2021-09-21 10:35:00,19.48,19.52,19.42,19.49,49894.0,18.1499,18.1872,18.094,18.1592,49894.0
2021-09-21 10:40:00,19.49,19.51,19.38,19.39,54257.0,18.1592,18.1779,18.0567,18.066,54257.0
2021-09-21 10:45:00,19.38,19.41,19.32,19.34,85847.0,18.0567,18.0847,18.0008,18.0195,85847.0
2021-09-21 10:50:00,19.35,19.36,19.31,19.35,66856.0,18.0288,18.0381,17.9915,18.0288,66856.0
2021-09-21 10:55:00,19.35,19.38,19.32,19.37,28823.0,18.0288,18.0567,18.0008,18.0474,28823.0
2021-09-21 11:00:00,19.37,19.39,19.31,19.38,77823.0,18.0474,18.066,17.9915,18.0567,77823.0
2021-09-21 11:05:00,19.38,19.43,19.37,19.43,58652.0,18.0567,18.1033,18.0474,18.1033,58652.0
2021-09-21 11:10:00,19.43,19.43,19.38,19.41,87724.0,18.1033,18.1033,18.0567,18.0847,87724.0
2021-09-21 11:15:00,19.41,19.42,19.34,19.35,73082.0,18.0847,18.094,18.0195,18.0288,73082.0
2021-09-21 11:20:00,19.35,19.37,19.32,19.37,28222.0,18.0288,18.0474,18.0008,18.0474,28222.0
2021-09-21 11:25:00,19.37,19.38,19.29,19.31,100582.0,18.0474,18.0567,17.9729,17.9915,100582.0
2021-09-21 11:30:00,19.31,19.46,19.31,19.45,41010.0,17.9915,18.1313,17.9915,18.122,41010.0
2021-09-21 11:35:00,19.45,19.5,19.45,19.46,57036.0,18.122,18.1685,18.122,18.1313,57036.0
2021-09-21 11:40:00,19.46,19.47,19.43,19.45,35249.0,18.1313,18.1406,18.1033,18.122,35249.0
2021-09-21 11:45:00,19.45,19.48,19.45,19.46,23906.0,18.122,18.1499,18.122,18.1313,23906.0
2021-09-21 11:50:00,19.46,19.48,19.43,19.44,46993.0,18.1313,18.1499,18.1033,18.1126,46993.0
2021-09-21 11:55:00,19.45,19.5,19.44,19.46,39960.0,18.122,18.1685,18.1126,18.1313,39960.0
2021-09-21 12:00:00,19.46,19.54,19.46,19.53,24881.0,18.1313,18.2058,18.1313,18.1965,24881.0
2021-09-21 12:05:00,19.53,19.59,19.52,19.57,121207.0,18.1965,18.2524,18.1872,18.2338,121207.0
2021-09-21 12:10:00,19.58,19.59,19.54,19.57,48856.0,18.2431,18.2524,18.2058,18.2338,48856.0
2021-09-21 12:15:00,19.55,19.57,19.49,19.53,61737.0,18.2151,18.2338,18.1592,18.1965,61737.0
2021-09-21 12:20:00,19.54,19.55,19.49,19.5,74536.0,18.2058,18.2151,18.1592,18.1685,74536.0
2021-09-21 12:25:00,19.5,19.53,19.49,19.52,26963.0,18.1685,18.1965,18.1592,18.1872,26963.0
2021-09-21 12:30:00,19.52,19.54,19.49,19.53,49356.0,18.1872,18.2058,18.1592,18.1965,49356.0
2021-09-21 12:35:00,19.53,19.55,19.51,19.54,30864.0,18.1965,18.2151,18.1779,18.2058,30864.0
2021-09-21 12:40:00,19.54,19.54,19.5,19.51,25873.0,18.2058,18.2058,18.1685,18.1779,25873.0
2021-09-21 12:45:00,19.51,19.53,19.47,19.48,54416.0,18.1779,18.1965,18.1406,18.1499,54416.0
2021-09-21 12:50:00,19.48,19.48,19.39,19.43,52091.0,18.1499,18.1499,18.066,18.1033,52091.0
2021-09-21 12:55:00,19.42,19.5,19.41,19.5,34046.0,18.094,18.1685,18.0847,18.1685,34046.0
2021-09-21 13:00:00,19.5,19.51,19.47,19.48,41500.0,18.1685,18.1779,18.1406,18.1499,41500.0
2021-09-21 13:05:00,19.48,19.5,19.45,19.48,19891.0,18.1499,18.1685,18.122,18.1499,19891.0
2021-09-21 13:10:00,19.48,19.48,19.43,19.44,30954.0,18.1499,18.1499,18.1033,18.1126,30954.0
2021-09-21 13:15:00,19.44,19.5,19.42,19.5,25347.0,18.1126,18.1685,18.094,18.1685,25347.0
2021-09-21 13:20:00,19.5,19.54,19.47,19.48,45663.0,18.1685,18.2058,18.1406,18.1499,45663.0
2021-09-21 13:25:00,19.48,19.52,19.44,19.49,35445.0,18.1499,18.1872,18.1126,18.1592,35445.0
2021-09-21 13:30:00,19.5,19.52,19.48,19.52,21751.0,18.1685,18.1872,18.1499,18.1872,21751.0
2021-09-21 13:35:00,19.52,19.56,19.5,19.56,23538.0,18.1872,18.2244,18.1685,18.2244,23538.0
2021-09-21 13:40:00,19.55,19.57,19.53,19.54,28939.0,18.2151,18.2338,18.1965,18.2058,28939.0
2021-09-21 13:45:00,19.55,19.56,19.52,19.55,35966.0,18.2151,18.2244,18.1872,18.2151,35966.0
2021-09-21 13:50:00,19.55,19.57,19.48,19.51,47730.0,18.2151,18.2338,18.1499,18.1779,47730.0
2021-09-21 13:55:00,19.51,19.51,19.43,19.46,68251.0,18.1779,18.1779,18.1033,18.1313,68251.0
2021-09-21 14:00:00,19.46,19.49,19.45,19.48,38172.0,18.1313,18.1592,18.122,18.1499,38172.0
2021-09-21 14:05:00,19.48,19.49,19.46,19.48,31678.0,18.1499,18.1592,18.1313,18.1499,31678.0
2021-09-21 14:10:00,19.47,19.51,19.45,19.48,61709.0,18.1406,18.1779,18.122,18.1499,61709.0
2021-09-21 14:15:00,19.48,19.5,19.45,19.48,32717.0,18.1499,18.1685,18.122,18.1499,32717.0
2021-09-21 14:20:00,19.48,19.48,19.44,19.46,67919.0,18.1499,18.1499,18.1126,18.1313,67919.0
2021-09-21 14:25:00,19.45,19.47,19.4,19.41,53758.0,18.122,18.1406,18.0754,18.0847,53758.0
2021-09-21 14:30:00,19.41,19.47,19.41,19.44,44704.0,18.0847,18.1406,18.0847,18.1126,44704.0
2021-09-21 14:35:00,19.45,19.46,19.42,19.46,38607.0,18.122,18.1313,18.094,18.1313,38607.0
2021-09-21 14:40:00,19.46,19.48,19.45,19.46,27054.0,18.1313,18.1499,18.122,18.1313,27054.0
2021-09-21 14:45:00,19.46,19.48,19.45,19.46,33535.0,18.1313,18.1499,18.122,18.1313,33535.0
2021-09-21 14:50:00,19.46,19.55,19.46,19.5,40993.0,18.1313,18.2151,18.1313,18.1685,40993.0
2021-09-21 14:55:00,19.51,19.51,19.45,19.47,66266.0,18.1779,18.1779,18.122,18.1406,66266.0
2021-09-21 15:00:00,19.47,19.53,19.47,19.47,62933.0,18.1406,18.1965,18.1406,18.1406,62933.0
2021-09-21 15:05:00,19.48,19.51,19.46,19.51,37707.0,18.1499,18.1779,18.1313,18.1779,37707.0
2021-09-21 15:10:00,19.51,19.52,19.47,19.52,25990.0,18.1779,18.1872,18.1406,18.1872,25990.0
2021-09-21 15:15:00,19.52,19.59,19.52,19.54,43185.0,18.1872,18.2524,18.1872,18.2058,43185.0
2021-09-21 15:20:00,19.54,19.62,19.53,19.6,50673.0,18.2058,18.2803,18.1965,18.2617,50673.0
2021-09-21 15:25:00,19.6,19.63,19.6,19.61,38921.0,18.2617,18.2897,18.2617,18.271,38921.0
2021-09-21 15:30:00,19.61,19.63,19.59,19.61,43803.0,18.271,18.2897,18.2524,18.271,43803.0
2021-09-21 15:35:00,19.61,19.61,19.55,19.57,64357.0,18.271,18.271,18.2151,18.2338,64357.0
2021-09-21 15:40:00,19.56,19.6,19.55,19.57,59742.0,18.2244,18.2617,18.2151,18.2338,59742.0
2021-09-21 15:45:00,19.56,19.57,19.5,19.52,96844.0,18.2244,18.2338,18.1685,18.1872,96844.0
2021-09-21 15:50:00,19.52,19.54,19.51,19.53,102446.0,18.1872,18.2058,18.1779,18.1965,102446.0
2021-09-21 15:55:00,19.53,19.54,19.47,19.48,236502.0,18.1965,18.2058,18.1406,18.1499,236502.0
2021-09-22 09:30:00,19.85,20.06,19.84,20.05,331748.0,18.4946,18.6903,18.4853,18.681,331748.0
2021-09-22 09:35:00,20.04,20.09,19.95,20.02,147187.0,18.6717,18.7183,18.5878,18.653,147187.0
2021-09-22 09:40:00,20.02,20.04,19.93,19.96,98964.0,18.653,18.6717,18.5692,18.5971,98964.0
2021-09-22 09:45:00,19.96,20.1,19.96,20.06,181200.0,18.5971,18.7276,18.5971,18.6903,181200.0
2021-09-22 09:50:00,20.06,20.23,20.06,20.21,111084.0,18.6903,18.8487,18.6903,18.8301,111084.0
2021-09-22 09:55:00,20.21,20.25,20.18,20.21,84839.0,18.8301,18.8673,18.8021,18.8301,84839.0
2021-09-22 10:00:00,20.21,20.21,20.1,20.16,136317.0,18.8301,18.8301,18.7276,18.7835,136317.0
2021-09-22 10:05:00,20.16,20.16,20.05,20.05,84590.0,18.7835,18.7835,18.681,18.681,84590.0
2021-09-22 10:10:00,20.06,20.11,20.01,20.1,90699.0,18.6903,18.7369,18.6437,18.7276,90699.0
2021-09-22 10:15:00,20.1,20.17,20.08,20.14,57106.0,18.7276,18.7928,18.7089,18.7648,57106.0
2021-09-22 10:20:00,20.14,20.16,20.05,20.06,45577.0,18.7648,18.7835,18.681,18.6903,45577.0
2021-09-22 10:25:00,20.06,20.07,19.96,19.98,67520.0,18.6903,18.6996,18.5971,18.6158,67520.0
2021-09-22 10:30:00,19.97,19.99,19.88,19.94,130716.0,18.6064,18.6251,18.5226,18.5785,130716.0
2021-09-22 10:35:00,19.93,19.98,19.91,19.95,86026.0,18.5692,18.6158,18.5505,18.5878,86026.0
2021-09-22 10:40:00,19.94,20.04,19.93,19.98,76350.0,18.5785,18.6717,18.5692,18.6158,76350.0
2021-09-22 10:45:00,19.98,20.0,19.94,19.99,61807.0,18.6158,18.6344,18.5785,18.6251,61807.0
2021-09-22 10:50:00,20.0,20.03,19.96,19.97,80725.0,18.6344,18.6623,18.5971,18.6064,80725.0
2021-09-22 10:55:00,19.96,20.04,19.96,20.03,49880.0,18.5971,18.6717,18.5971,18.6623,49880.0
2021-09-22 11:00:00,20.04,20.06,20.01,20.03,50675.0,18.6717,18.6903,18.6437,18.6623,50675.0
2021-09-22 11:05:00,20.03,20.04,19.95,19.98,46780.0,18.6623,18.6717,18.5878,18.6158,46780.0
2021-09-22 11:10:00,19.98,20.0,19.95,19.97,131713.0,18.6158,18.6344,18.5878,18.6064,131713.0
2021-09-22 11:15:00,19.97,20.02,19.97,20.02,40882.0,18.6064,18.653,18.6064,18.653,40882.0
2021-09-22 11:20:00,20.02,20.03,20.0,20.01,23808.0,18.653,18.6623,18.6344,18.6437,23808.0
2021-09-22 11:25:00,20.01,20.05,20.0,20.04,31915.0,18.6437,18.681,18.6344,18.6717,31915.0
2021-09-22 11:30:00,20.04,20.12,20.0,20.07,103723.0,18.6717,18.7462,18.6344,18.6996,103723.0
2021-09-22 11:35:00,20.08,20.11,20.05,20.07,60592.0,18.7089,18.7369,18.681,18.6996,60592.0
2021-09-22 11:40:00,20.07,20.09,20.04,20.09,40443.0,18.6996,18.7183,18.6717,18.7183,40443.0
2021-09-22 11:45:00,20.09,20.11,20.08,20.11,34494.0,18.7183,18.7369,18.7089,18.7369,34494.0
2021-09-22 11:50:00,20.11,20.15,20.09,20.1,125052.0,18.7369,18.7742,18.7183,18.7276,125052.0
2021-09-22 11:55:00,20.1,20.15,20.1,20.13,40346.0,18.7276,18.7742,18.7276,18.7555,40346.0
2021-09-22 12:00:00,20.13,20.16,20.1,20.14,78044.0,18.7555,18.7835,18.7276,18.7648,78044.0
2021-09-22 12:05:00,20.14,20.14,20.1,20.12,49771.0,18.7648,18.7648,18.7276,18.7462,49771.0
2021-09-22 12:10:00,20.12,20.13,20.08,20.09,26092.0,18.7462,18.7555,18.7089,18.7183,26092.0
2021-09-22 12:15:00,20.08,20.1,20.04,20.05,42549.0,18.7089,18.7276,18.6717,18.681,42549.0
2021-09-22 12:20:00,20.05,20.1,20.05,20.09,21983.0,18.681,18.7276,18.681,18.7183,21983.0
2021-09-22 12:25:00,20.08,20.11,20.08,20.09,13582.0,18.7089,18.7369,18.7089,18.7183,13582.0
2021-09-22 12:30:00,20.09,20.1,20.06,20.09,30838.0,18.7183,18.7276,18.6903,18.7183,30838.0
2021-09-22 12:35:00,20.09,20.13,20.08,20.1,28295.0,18.7183,18.7555,18.7089,18.7276,28295.0
2021-09-22 12:40:00,20.09,20.1,20.07,20.09,23906.0,18.7183,18.7276,18.6996,18.7183,23906.0
2021-09-22 12:45:00,20.09,20.12,20.09,20.12,20779.0,18.7183,18.7462,18.7183,18.7462,20779.0
2021-09-22 12:50:00,20.12,20.15,20.08,20.08,78654.0,18.7462,18.7742,18.7089,18.7089,78654.0
2021-09-22 12:55:00,20.08,20.09,20.07,20.07,10141.0,18.7089,18.7183,18.6996,18.6996,10141.0
2021-09-22 13:00:00,20.07,20.09,20.02,20.02,34301.0,18.6996,18.7183,18.653,18.653,34301.0
2021-09-22 13:05:00,20.03,20.07,20.02,20.05,34543.0,18.6623,18.6996,18.653,18.681,34543.0
2021-09-22 13:10:00,20.05,20.08,20.03,20.05,37288.0,18.681,18.7089,18.6623,18.681,37288.0
2021-09-22 13:15:00,20.06,20.06,20.02,20.02,22928.0,18.6903,18.6903,18.653,18.653,22928.0
2021-09-22 13:20:00,20.02,20.03,20.0,20.01,22952.0,18.653,18.6623,18.6344,18.6437,22952.0
2021-09-22 13:25:00,20.01,20.06,20.01,20.03,52395.0,18.6437,18.6903,18.6437,18.6623,52395.0
2021-09-22 13:30:00,20.02,20.05,20.02,20.04,12231.0,18.653,18.681,18.653,18.6717,12231.0
2021-09-22 13:35:00,20.04,20.04,19.99,20.01,45865.0,18.6717,18.6717,18.6251,18.6437,45865.0
2021-09-22 13:40:00,20.01,20.03,19.99,20.02,18407.0,18.6437,18.6623,18.6251,18.653,18407.0
2021-09-22 13:45:00,20.01,20.03,20.0,20.01,27817.0,18.6437,18.6623,18.6344,18.6437,27817.0
2021-09-22 13:50:00,20.0,20.01,19.97,19.97,36167.0,18.6344,18.6437,18.6064,18.6064,36167.0
2021-09-22 13:55:00,19.98,20.01,19.96,19.99,83209.0,18.6158,18.6437,18.5971,18.6251,83209.0
2021-09-22 14:00:00,19.98,20.14,19.95,20.14,73346.0,18.6158,18.7648,18.5878,18.7648,73346.0
2021-09-22 14:05:00,20.14,20.16,20.08,20.08,52810.0,18.7648,18.7835,18.7089,18.7089,52810.0
2021-09-22 14:10:00,20.09,20.11,20.07,20.09,39438.0,18.7183,18.7369,18.6996,18.7183,39438.0
2021-09-22 14:15:00,20.09,20.1,20.04,20.04,52205.0,18.7183,18.7276,18.6717,18.6717,52205.0
2021-09-22 14:20:00,20.05,20.06,20.0,20.04,56400.0,18.681,18.6903,18.6344,18.6717,56400.0
2021-09-22 14:25:00,20.04,20.14,20.04,20.14,54087.0,18.6717,18.7648,18.6717,18.7648,54087.0
2021-09-22 14:30:00,20.14,20.17,20.12,20.16,76618.0,18.7648,18.7928,18.7462,18.7835,76618.0
2021-09-22 14:35:00,20.15,20.17,20.07,20.07,106084.0,18.7742,18.7928,18.6996,18.6996,106084.0
2021-09-22 14:40:00,20.07,20.07,20.01,20.05,92471.0,18.6996,18.6996,18.6437,18.681,92471.0
2021-09-22 14:45:00,20.04,20.04,19.97,19.97,109612.0,18.6717,18.6717,18.6064,18.6064,109612.0
2021-09-22 14:50:00,19.97,20.03,19.91,20.0,102080.0,18.6064,18.6623,18.5505,18.6344,102080.0
2021-09-22 14:55:00,20.0,20.04,19.97,20.01,63943.0,18.6344,18.6717,18.6064,18.6437,63943.0
2021-09-22 15:00:00,20.01,20.04,19.98,20.0,49357.0,18.6437,18.6717,18.6158,18.6344,49357.0
2021-09-22 15:05:00,20.01,20.02,19.95,20.01,49462.0,18.6437,18.653,18.5878,18.6437,49462.0
2021-09-22 15:10:00,20.01,20.04,19.99,20.04,37322.0,18.6437,18.6717,18.6251,18.6717,37322.0
2021-09-22 15:15:00,20.04,20.07,20.02,20.07,40132.0,18.6717,18.6996,18.653,18.6996,40132.0
2021-09-22 15:20:00,20.06,20.08,20.01,20.03,48830.0,18.6903,18.7089,18.6437,18.6623,48830.0
2021-09-22 15:25:00,20.03,20.04,19.98,19.98,83448.0,18.6623,18.6717,18.6158,18.6158,83448.0
2021-09-22 15:30:00,19.98,20.0,19.93,19.95,95096.0,18.6158,18.6344,18.5692,18.5878,95096.0
2021-09-22 15:35:00,19.94,19.96,19.9,19.92,105397.0,18.5785,18.5971,18.5412,18.5599,105397.0
2021-09-22 15:40:00,19.91,19.92,19.81,19.83,123973.0,18.5505,18.5599,18.4574,18.476,123973.0
2021-09-22 15:45:00,19.83,19.85,19.78,19.8,193444.0,18.476,18.4946,18.4294,18.4481,193444.0
2021-09-22 15:50:00,19.79,19.8,19.74,19.78,181264.0,18.4387,18.4481,18.3922,18.4294,181264.0
2021-09-22 15:55:00,19.77,19.78,19.73,19.74,478288.0,18.4201,18.4294,18.3828,18.3922,478288.0
2021-09-23 09:30:00,19.91,19.97,19.75,19.94,217103.0,18.5505,18.6064,18.4015,18.5785,217103.0
2021-09-23 09:35:00,19.94,20.1,19.93,20.09,225337.0,18.5785,18.7276,18.5692,18.7183,225337.0
2021-09-23 09:40:00,20.08,20.13,20.0,20.1,117697.0,18.7089,18.7555,18.6344,18.7276,117697.0
2021-09-23 09:45:00,20.11,20.23,20.1,20.19,122849.0,18.7369,18.8487,18.7276,18.8114,122849.0
2021-09-23 09:50:00,20.18,20.2,20.07,20.07,103580.0,18.8021,18.8207,18.6996,18.6996,103580.0
2021-09-23 09:55:00,20.08,20.19,20.08,20.17,56623.0,18.7089,18.8114,18.7089,18.7928,56623.0
2021-09-23 10:00:00,20.18,20.25,20.17,20.24,135180.0,18.8021,18.8673,18.7928,18.858,135180.0
2021-09-23 10:05:00,20.25,20.29,20.22,20.25,55347.0,18.8673,18.9046,18.8394,18.8673,55347.0
2021-09-23 10:10:00,20.25,20.32,20.24,20.31,63901.0,18.8673,18.9325,18.858,18.9232,63901.0
2021-09-23 10:15:00,20.32,20.34,20.26,20.28,58969.0,18.9325,18.9512,18.8766,18.8953,58969.0
2021-09-23 10:20:00,20.28,20.37,20.27,20.36,70447.0,18.8953,18.9791,18.886,18.9698,70447.0
2021-09-23 10:25:00,20.36,20.42,20.35,20.42,82524.0,18.9698,19.0257,18.9605,19.0257,82524.0
2021-09-23 10:30:00,20.43,20.5,20.42,20.48,123969.0,19.035,19.1003,19.0257,19.0816,123969.0
2021-09-23 10:35:00,20.47,20.5,20.43,20.48,118764.0,19.0723,19.1003,19.035,19.0816,118764.0
2021-09-23 10:40:00,20.49,20.56,20.48,20.54,135881.0,19.0909,19.1562,19.0816,19.1375,135881.0
2021-09-23 10:45:00,20.53,20.58,20.52,20.57,94600.0,19.1282,19.1748,19.1189,19.1655,94600.0
2021-09-23 10:50:00,20.57,20.6,20.54,20.57,95571.0,19.1655,19.1934,19.1375,19.1655,95571.0
2021-09-23 10:55:00,20.57,20.59,20.54,20.59,45932.0,19.1655,19.1841,19.1375,19.1841,45932.0
2021-09-23 11:00:00,20.59,20.66,20.57,20.63,95364.0,19.1841,19.2493,19.1655,19.2214,95364.0
2021-09-23 11:05:00,20.62,20.67,20.62,20.66,80707.0,19.2121,19.2587,19.2121,19.2493,80707.0
2021-09-23 11:10:00,20.66,20.68,20.62,20.62,152783.0,19.2493,19.268,19.2121,19.2121,152783.0
2021-09-23 11:15:00,20.62,20.74,20.62,20.73,88302.0,19.2121,19.3239,19.2121,19.3146,88302.0
2021-09-23 11:20:00,20.73,20.78,20.71,20.76,71853.0,19.3146,19.3611,19.2959,19.3425,71853.0
2021-09-23 11:25:00,20.77,20.81,20.76,20.8,66564.0,19.3518,19.3891,19.3425,19.3798,66564.0
2021-09-23 11:30:00,20.79,20.81,20.74,20.75,56643.0,19.3705,19.3891,19.3239,19.3332,56643.0
2021-09-23 11:35:00,20.75,20.79,20.74,20.77,93838.0,19.3332,19.3705,19.3239,19.3518,93838.0
2021-09-23 11:40:00,20.77,20.81,20.75,20.8,66028.0,19.3518,19.3891,19.3332,19.3798,66028.0
2021-09-23 11:45:00,20.8,20.84,20.79,20.82,81113.0,19.3798,19.417,19.3705,19.3984,81113.0
2021-09-23 11:50:00,20.82,20.83,20.75,20.76,52092.0,19.3984,19.4077,19.3332,19.3425,52092.0
2021-09-23 11:55:00,20.75,20.78,20.73,20.78,44417.0,19.3332,19.3611,19.3146,19.3611,44417.0
2021-09-23 12:00:00,20.78,20.79,20.75,20.79,51153.0,19.3611,19.3705,19.3332,19.3705,51153.0
2021-09-23 12:05:00,20.79,20.85,20.79,20.84,36126.0,19.3705,19.4264,19.3705,19.417,36126.0
2021-09-23 12:10:00,20.84,20.87,20.82,20.82,46623.0,19.417,19.445,19.3984,19.3984,46623.0
2021-09-23 12:15:00,20.82,20.87,20.82,20.86,58737.0,19.3984,19.445,19.3984,19.4357,58737.0
2021-09-23 12:20:00,20.87,20.9,20.86,20.89,71749.0,19.445,19.4729,19.4357,19.4636,71749.0
2021-09-23 12:25:00,20.88,20.94,20.85,20.91,76116.0,19.4543,19.5102,19.4264,19.4823,76116.0
2021-09-23 12:30:00,20.91,20.94,20.88,20.92,71104.0,19.4823,19.5102,19.4543,19.4916,71104.0
2021-09-23 12:35:00,20.91,20.92,20.89,20.91,27218.0,19.4823,19.4916,19.4636,19.4823,27218.0
2021-09-23 12:40:00,20.91,20.92,20.89,20.92,24616.0,19.4823,19.4916,19.4636,19.4916,24616.0
2021-09-23 12:45:00,20.91,20.92,20.87,20.92,55444.0,19.4823,19.4916,19.445,19.4916,55444.0
2021-09-23 12:50:00,20.91,20.92,20.89,20.89,21592.0,19.4823,19.4916,19.4636,19.4636,21592.0
2021-09-23 12:55:00,20.88,20.89,20.86,20.87,31456.0,19.4543,19.4636,19.4357,19.445,31456.0
2021-09-23 13:00:00,20.88,20.92,20.86,20.92,91556.0,19.4543,19.4916,19.4357,19.4916,91556.0
2021-09-23 13:05:00,20.91,20.96,20.9,20.96,37075.0,19.4823,19.5288,19.4729,19.5288,37075.0
2021-09-23 13:10:00,20.95,20.96,20.93,20.94,76930.0,19.5195,19.5288,19.5009,19.5102,76930.0
2021-09-23 13:15:00,20.94,20.96,20.93,20.96,40809.0,19.5102,19.5288,19.5009,19.5288,40809.0
2021-09-23 13:20:00,20.95,20.96,20.88,20.93,78506.0,19.5195,19.5288,19.4543,19.5009,78506.0
2021-09-23 13:25:00,20.92,20.94,20.9,20.94,28158.0,19.4916,19.5102,19.4729,19.5102,28158.0
2021-09-23 13:30:00,20.94,20.94,20.91,20.91,24645.0,19.5102,19.5102,19.4823,19.4823,24645.0
2021-09-23 13:35:00,20.9,20.9,20.87,20.89,29790.0,19.4729,19.4729,19.445,19.4636,29790.0
2021-09-23 13:40:00,20.89,20.93,20.88,20.92,71609.0,19.4636,19.5009,19.4543,19.4916,71609.0
2021-09-23 13:45:00,20.92,20.92,20.86,20.89,61071.0,19.4916,19.4916,19.4357,19.4636,61071.0
2021-09-23 13:50:00,20.89,20.9,20.86,20.86,39706.0,19.4636,19.4729,19.4357,19.4357,39706.0
2021-09-23 13:55:00,20.86,20.9,20.86,20.9,37918.0,19.4357,19.4729,19.4357,19.4729,37918.0
2021-09-23 14:00:00,20.9,20.91,20.87,20.89,38638.0,19.4729,19.4823,19.445,19.4636,38638.0
2021-09-23 14:05:00,20.89,20.92,20.83,20.84,34196.0,19.4636,19.4916,19.4077,19.417,34196.0
2021-09-23 14:10:00,20.83,20.84,20.8,20.84,38685.0,19.4077,19.417,19.3798,19.417,38685.0
2021-09-23 14:15:00,20.84,20.87,20.83,20.85,49563.0,19.417,19.445,19.4077,19.4264,49563.0
2021-09-23 14:20:00,20.86,20.87,20.85,20.87,32504.0,19.4357,19.445,19.4264,19.445,32504.0
2021-09-23 14:25:00,20.87,20.89,20.84,20.86,33564.0,19.445,19.4636,19.417,19.4357,33564.0
2021-09-23 14:30:00,20.85,20.88,20.83,20.84,35603.0,19.4264,19.4543,19.4077,19.417,35603.0
2021-09-23 14:35:00,20.84,20.85,20.78,20.79,64912.0,19.417,19.4264,19.3611,19.3705,64912.0
2021-09-23 14:40:00,20.79,20.8,20.76,20.78,39022.0,19.3705,19.3798,19.3425,19.3611,39022.0
2021-09-23 14:45:00,20.79,20.82,20.78,20.8,57434.0,19.3705,19.3984,19.3611,19.3798,57434.0
2021-09-23 14:50:00,20.8,20.82,20.78,20.78,53912.0,19.3798,19.3984,19.3611,19.3611,53912.0
2021-09-23 14:55:00,20.78,20.79,20.74,20.76,41422.0,19.3611,19.3705,19.3239,19.3425,41422.0
2021-09-23 15:00:00,20.77,20.79,20.75,20.77,48857.0,19.3518,19.3705,19.3332,19.3518,48857.0
2021-09-23 15:05:00,20.77,20.77,20.74,20.75,97661.0,19.3518,19.3518,19.3239,19.3332,97661.0
2021-09-23 15:10:00,20.75,20.76,20.72,20.75,82209.0,19.3332,19.3425,19.3052,19.3332,82209.0
2021-09-23 15:15:00,20.75,20.78,20.74,20.76,58626.0,19.3332,19.3611,19.3239,19.3425,58626.0
2021-09-23 15:20:00,20.76,20.78,20.74,20.78,55050.0,19.3425,19.3611,19.3239,19.3611,55050.0
2021-09-23 15:25:00,20.78,20.79,20.75,20.78,51703.0,19.3611,19.3705,19.3332,19.3611,51703.0
2021-09-23 15:30:00,20.78,20.81,20.76,20.8,103278.0,19.3611,19.3891,19.3425,19.3798,103278.0
2021-09-23 15:35:00,20.81,20.83,20.79,20.82,112603.0,19.3891,19.4077,19.3705,19.3984,112603.0
2021-09-23 15:40:00,20.82,20.86,20.8,20.84,179797.0,19.3984,19.4357,19.3798,19.417,179797.0
2021-09-23 15:45:00,20.85,20.86,20.83,20.83,182739.0,19.4264,19.4357,19.4077,19.4077,182739.0
2021-09-23 15:50:00,20.83,20.83,20.76,20.79,359163.0,19.4077,19.4077,19.3425,19.3705,359163.0
2021-09-23 15:55:00,20.78,20.82,20.77,20.81,350910.0,19.3611,19.3984,19.3518,19.3891,350910.0
2021-09-24 09:30:00,20.69,21.02,20.67,21.0,330841.0,19.2773,19.5848,19.2587,19.5661,330841.0
2021-09-24 09:35:00,21.01,21.03,20.82,20.89,120020.0,19.5754,19.5941,19.3984,19.4636,120020.0
2021-09-24 09:40:00,20.9,20.98,20.87,20.95,102213.0,19.4729,19.5475,19.445,19.5195,102213.0
2021-09-24 09:45:00,20.94,21.0,20.78,20.79,123886.0,19.5102,19.5661,19.3611,19.3705,123886.0
2021-09-24 09:50:00,20.79,20.97,20.78,20.93,88571.0,19.3705,19.5382,19.3611,19.5009,88571.0
2021-09-24 09:55:00,20.92,21.06,20.91,21.04,86330.0,19.4916,19.622,19.4823,19.6034,86330.0
2021-09-24 10:00:00,21.04,21.05,20.98,21.02,64531.0,19.6034,19.6127,19.5475,19.5848,64531.0
2021-09-24 10:05:00,21.03,21.08,20.99,21.07,62288.0,19.5941,19.6407,19.5568,19.6313,62288.0
2021-09-24 10:10:00,21.08,21.11,20.99,21.0,68811.0,19.6407,19.6686,19.5568,19.5661,68811.0
2021-09-24 10:15:00,20.98,21.05,20.97,21.02,59366.0,19.5475,19.6127,19.5382,19.5848,59366.0
2021-09-24 10:20:00,21.03,21.12,21.02,21.11,90315.0,19.5941,19.6779,19.5848,19.6686,90315.0
2021-09-24 10:25:00,21.12,21.17,21.12,21.16,52043.0,19.6779,19.7245,19.6779,19.7152,52043.0
2021-09-24 10:30:00,21.16,21.17,21.12,21.13,58851.0,19.7152,19.7245,19.6779,19.6872,58851.0
2021-09-24 10:35:00,21.13,21.19,21.12,21.15,50244.0,19.6872,19.7431,19.6779,19.7059,50244.0
2021-09-24 10:40:00,21.15,21.18,21.13,21.17,29139.0,19.7059,19.7338,19.6872,19.7245,29139.0
2021-09-24 10:45:00,21.16,21.18,21.08,21.13,62631.0,19.7152,19.7338,19.6407,19.6872,62631.0
2021-09-24 10:50:00,21.14,21.14,21.08,21.09,27883.0,19.6966,19.6966,19.6407,19.65,27883.0
2021-09-24 10:55:00,21.09,21.14,21.09,21.13,35284.0,19.65,19.6966,19.65,19.6872,35284.0
2021-09-24 11:00:00,21.14,21.15,21.08,21.09,53079.0,19.6966,19.7059,19.6407,19.65,53079.0
2021-09-24 11:05:00,21.09,21.1,21.03,21.1,54985.0,19.65,19.6593,19.5941,19.6593,54985.0
2021-09-24 11:10:00,21.09,21.11,21.07,21.07,27567.0,19.65,19.6686,19.6313,19.6313,27567.0
2021-09-24 11:15:00,21.07,21.11,21.05,21.06,48500.0,19.6313,19.6686,19.6127,19.622,48500.0
2021-09-24 11:20:00,21.05,21.07,21.02,21.02,116652.0,19.6127,19.6313,19.5848,19.5848,116652.0
2021-09-24 11:25:00,21.02,21.02,20.97,21.0,31084.0,19.5848,19.5848,19.5382,19.5661,31084.0
2021-09-24 11:30:00,20.99,21.02,20.97,21.0,61551.0,19.5568,19.5848,19.5382,19.5661,61551.0
2021-09-24 11:35:00,20.99,20.99,20.94,20.96,92194.0,19.5568,19.5568,19.5102,19.5288,92194.0
2021-09-24 11:40:00,20.96,21.0,20.95,20.96,38847.0,19.5288,19.5661,19.5195,19.5288,38847.0
2021-09-24 11:45:00,20.97,21.0,20.97,20.98,48715.0,19.5382,19.5661,19.5382,19.5475,48715.0
2021-09-24 11:50:00,20.98,21.02,20.98,21.02,72182.0,19.5475,19.5848,19.5475,19.5848,72182.0
2021-09-24 11:55:00,21.01,21.05,20.99,21.04,61541.0,19.5754,19.6127,19.5568,19.6034,61541.0
2021-09-24 12:00:00,21.03,21.04,21.01,21.02,24549.0,19.5941,19.6034,19.5754,19.5848,24549.0
2021-09-24 12:05:00,21.03,21.06,21.02,21.05,37583.0,19.5941,19.622,19.5848,19.6127,37583.0
2021-09-24 12:10:00,21.06,21.08,21.05,21.07,31912.0,19.622,19.6407,19.6127,19.6313,31912.0
2021-09-24 12:15:00,21.07,21.1,21.06,21.09,29234.0,19.6313,19.6593,19.622,19.65,29234.0
2021-09-24 12:20:00,21.08,21.09,21.04,21.06,35800.0,19.6407,19.65,19.6034,19.622,35800.0
2021-09-24 12:25:00,21.06,21.07,21.03,21.06,31525.0,19.622,19.6313,19.5941,19.622,31525.0
2021-09-24 12:30:00,21.06,21.09,21.05,21.07,24668.0,19.622,19.65,19.6127,19.6313,24668.0
2021-09-24 12:35:00,21.07,21.08,21.05,21.05,20906.0,19.6313,19.6407,19.6127,19.6127,20906.0
2021-09-24 12:40:00,21.06,21.09,21.06,21.06,26179.0,19.622,19.65,19.622,19.622,26179.0
2021-09-24 12:45:00,21.06,21.09,21.06,21.08,28432.0,19.622,19.65,19.622,19.6407,28432.0
2021-09-24 12:50:00,21.08,21.09,21.06,21.08,39643.0,19.6407,19.65,19.622,19.6407,39643.0
2021-09-24 12:55:00,21.09,21.09,21.07,21.08,13876.0,19.65,19.65,19.6313,19.6407,13876.0
2021-09-24 13:00:00,21.07,21.11,21.07,21.09,47853.0,19.6313,19.6686,19.6313,19.65,47853.0
2021-09-24 13:05:00,21.09,21.12,21.04,21.05,51370.0,19.65,19.6779,19.6034,19.6127,51370.0
2021-09-24 13:10:00,21.05,21.08,21.04,21.06,25942.0,19.6127,19.6407,19.6034,19.622,25942.0
2021-09-24 13:15:00,21.05,21.1,21.05,21.09,33590.0,19.6127,19.6593,19.6127,19.65,33590.0
2021-09-24 13:20:00,21.09,21.11,21.07,21.09,56797.0,19.65,19.6686,19.6313,19.65,56797.0
2021-09-24 13:25:00,21.09,21.1,21.07,21.1,27138.0,19.65,19.6593,19.6313,19.6593,27138.0
2021-09-24 13:30:00,21.09,21.1,21.06,21.07,21603.0,19.65,19.6593,19.622,19.6313,21603.0
2021-09-24 13:35:00,21.07,21.08,21.04,21.05,23714.0,19.6313,19.6407,19.6034,19.6127,23714.0
2021-09-24 13:40:00,21.05,21.06,21.04,21.05,12780.0,19.6127,19.622,19.6034,19.6127,12780.0
2021-09-24 13:45:00,21.05,21.07,21.04,21.05,28787.0,19.6127,19.6313,19.6034,19.6127,28787.0
2021-09-24 13:50:00,21.05,21.08,21.02,21.02,30424.0,19.6127,19.6407,19.5848,19.5848,30424.0
2021-09-24 13:55:00,21.02,21.04,21.01,21.03,23173.0,19.5848,19.6034,19.5754,19.5941,23173.0
2021-09-24 14:00:00,21.03,21.04,21.01,21.04,26331.0,19.5941,19.6034,19.5754,19.6034,26331.0
2021-09-24 14:05:00,21.04,21.06,21.02,21.04,34976.0,19.6034,19.622,19.5848,19.6034,34976.0
2021-09-24 14:10:00,21.04,21.07,21.03,21.05,17815.0,19.6034,19.6313,19.5941,19.6127,17815.0
2021-09-24 14:15:00,21.05,21.08,21.05,21.07,26441.0,19.6127,19.6407,19.6127,19.6313,26441.0
2021-09-24 14:20:00,21.07,21.08,21.06,21.06,14427.0,19.6313,19.6407,19.622,19.622,14427.0
2021-09-24 14:25:00,21.07,21.08,21.04,21.07,31119.0,19.6313,19.6407,19.6034,19.6313,31119.0
2021-09-24 14:30:00,21.07,21.09,21.06,21.07,24234.0,19.6313,19.65,19.622,19.6313,24234.0
2021-09-24 14:35:00,21.06,21.08,21.06,21.07,37883.0,19.622,19.6407,19.622,19.6313,37883.0
2021-09-24 14:40:00,21.07,21.1,21.07,21.08,29487.0,19.6313,19.6593,19.6313,19.6407,29487.0
2021-09-24 14:45:00,21.08,21.1,21.07,21.1,28967.0,19.6407,19.6593,19.6313,19.6593,28967.0
2021-09-24 14:50:00,21.1,21.12,21.09,21.11,37943.0,19.6593,19.6779,19.65,19.6686,37943.0
2021-09-24 14:55:00,21.11,21.13,21.1,21.13,47094.0,19.6686,19.6872,19.6593,19.6872,47094.0
2021-09-24 15:00:00,21.13,21.15,21.11,21.11,62282.0,19.6872,19.7059,19.6686,19.6686,62282.0
2021-09-24 15:05:00,21.12,21.12,21.08,21.11,43136.0,19.6779,19.6779,19.6407,19.6686,43136.0
2021-09-24 15:10:00,21.11,21.12,21.1,21.12,79415.0,19.6686,19.6779,19.6593,19.6779,79415.0
2021-09-24 15:15:00,21.12,21.13,21.09,21.1,32477.0,19.6779,19.6872,19.65,19.6593,32477.0
2021-09-24 15:20:00,21.09,21.12,21.08,21.11,52172.0,19.65,19.6779,19.6407,19.6686,52172.0
2021-09-24 15:25:00,21.11,21.11,21.06,21.1,40133.0,19.6686,19.6686,19.622,19.6593,40133.0
2021-09-24 15:30:00,21.1,21.12,21.09,21.11,184408.0,19.6593,19.6779,19.65,19.6686,184408.0
2021-09-24 15:35:00,21.1,21.1,21.05,21.08,56395.0,19.6593,19.6593,19.6127,19.6407,56395.0
2021-09-24 15:40:00,21.08,21.11,21.07,21.11,86870.0,19.6407,19.6686,19.6313,19.6686,86870.0
2021-09-24 15:45:00,21.1,21.13,21.09,21.1,155650.0,19.6593,19.6872,19.65,19.6593,155650.0
2021-09-24 15:50:00,21.08,21.1,21.05,21.06,164538.0,19.6407,19.6593,19.6127,19.622,164538.0
2021-09-24 15:55:00,21.05,21.07,21.0,21.0,365741.0,19.6127,19.6313,19.5661,19.5661,365741.0
2021-09-27 09:30:00,21.57,21.71,21.52,21.65,387242.0,20.0972,20.2276,20.0506,20.1717,387242.0
2021-09-27 09:35:00,21.65,21.8,21.59,21.8,230758.0,20.1717,20.3115,20.1158,20.3115,230758.0
2021-09-27 09:40:00,21.8,21.98,21.79,21.92,375137.0,20.3115,20.4792,20.3022,20.4233,375137.0
2021-09-27 09:45:00,21.92,22.18,21.89,22.12,518813.0,20.4233,20.6655,20.3953,20.6096,518813.0
2021-09-27 09:50:00,22.12,22.19,22.03,22.04,189181.0,20.6096,20.6749,20.5258,20.5351,189181.0
2021-09-27 09:55:00,22.05,22.13,22.02,22.11,210704.0,20.5444,20.619,20.5165,20.6003,210704.0
2021-09-27 10:00:00,22.11,22.18,22.06,22.14,165757.0,20.6003,20.6655,20.5537,20.6283,165757.0
2021-09-27 10:05:00,22.14,22.2,21.99,22.0,250713.0,20.6283,20.6842,20.4885,20.4978,250713.0
2021-09-27 10:10:00,22.0,22.04,21.83,22.04,220221.0,20.4978,20.5351,20.3394,20.5351,220221.0
2021-09-27 10:15:00,22.04,22.09,21.98,22.02,137262.0,20.5351,20.5817,20.4792,20.5165,137262.0
2021-09-27 10:20:00,22.02,22.11,21.98,22.1,116164.0,20.5165,20.6003,20.4792,20.591,116164.0
2021-09-27 10:25:00,22.09,22.11,22.04,22.08,87669.0,20.5817,20.6003,20.5351,20.5724,87669.0
2021-09-27 10:30:00,22.08,22.11,22.03,22.07,81122.0,20.5724,20.6003,20.5258,20.5631,81122.0
2021-09-27 10:35:00,22.07,22.1,21.95,21.96,89990.0,20.5631,20.591,20.4513,20.4606,89990.0
2021-09-27 10:40:00,21.97,22.0,21.94,21.96,64711.0,20.4699,20.4978,20.4419,20.4606,64711.0
2021-09-27 10:45:00,21.96,22.02,21.94,22.01,74555.0,20.4606,20.5165,20.4419,20.5072,74555.0
2021-09-27 10:50:00,22.01,22.09,21.99,22.04,58065.0,20.5072,20.5817,20.4885,20.5351,58065.0
2021-09-27 10:55:00,22.04,22.09,21.98,22.04,49069.0,20.5351,20.5817,20.4792,20.5351,49069.0
2021-09-27 11:00:00,22.04,22.04,22.0,22.01,94946.0,20.5351,20.5351,20.4978,20.5072,94946.0
2021-09-27 11:05:00,22.02,22.1,21.99,22.1,77978.0,20.5165,20.591,20.4885,20.591,77978.0
2021-09-27 11:10:00,22.1,22.11,22.06,22.1,78468.0,20.591,20.6003,20.5537,20.591,78468.0
2021-09-27 11:15:00,22.09,22.15,22.07,22.13,53169.0,20.5817,20.6376,20.5631,20.619,53169.0
2021-09-27 11:20:00,22.14,22.18,22.14,22.17,70901.0,20.6283,20.6655,20.6283,20.6562,70901.0
2021-09-27 11:25:00,22.16,22.18,22.14,22.17,116297.0,20.6469,20.6655,20.6283,20.6562,116297.0
2021-09-27 11:30:00,22.17,22.23,22.16,22.19,136292.0,20.6562,20.7121,20.6469,20.6749,136292.0
2021-09-27 11:35:00,22.19,22.19,22.13,22.14,122867.0,20.6749,20.6749,20.619,20.6283,122867.0
2021-09-27 11:40:00,22.14,22.18,22.12,22.17,82932.0,20.6283,20.6655,20.6096,20.6562,82932.0
2021-09-27 11:45:00,22.17,22.21,22.13,22.2,65590.0,20.6562,20.6935,20.619,20.6842,65590.0
2021-09-27 11:50:00,22.2,22.27,22.19,22.22,161054.0,20.6842,20.7494,20.6749,20.7028,161054.0
2021-09-27 11:55:00,22.22,22.27,22.21,22.27,71867.0,20.7028,20.7494,20.6935,20.7494,71867.0
2021-09-27 12:00:00,22.27,22.27,22.2,22.23,41631.0,20.7494,20.7494,20.6842,20.7121,41631.0
2021-09-27 12:05:00,22.23,22.24,22.2,22.22,57392.0,20.7121,20.7215,20.6842,20.7028,57392.0
2021-09-27 12:10:00,22.22,22.24,22.16,22.18,87827.0,20.7028,20.7215,20.6469,20.6655,87827.0
2021-09-27 12:15:00,22.17,22.2,22.16,22.19,53674.0,20.6562,20.6842,20.6469,20.6749,53674.0
2021-09-27 12:20:00,22.18,22.23,22.17,22.23,34080.0,20.6655,20.7121,20.6562,20.7121,34080.0
2021-09-27 12:25:00,22.22,22.23,22.17,22.21,47475.0,20.7028,20.7121,20.6562,20.6935,47475.0
2021-09-27 12:30:00,22.21,22.26,22.21,22.23,187257.0,20.6935,20.7401,20.6935,20.7121,187257.0
2021-09-27 12:35:00,22.23,22.25,22.21,22.23,53227.0,20.7121,20.7308,20.6935,20.7121,53227.0
2021-09-27 12:40:00,22.23,22.25,22.19,22.22,56679.0,20.7121,20.7308,20.6749,20.7028,56679.0
2021-09-27 12:45:00,22.23,22.24,22.17,22.2,34276.0,20.7121,20.7215,20.6562,20.6842,34276.0
2021-09-27 12:50:00,22.2,22.25,22.18,22.25,54138.0,20.6842,20.7308,20.6655,20.7308,54138.0
2021-09-27 12:55:00,22.24,22.25,22.18,22.2,44603.0,20.7215,20.7308,20.6655,20.6842,44603.0
2021-09-27 13:00:00,22.19,22.21,22.17,22.18,51568.0,20.6749,20.6935,20.6562,20.6655,51568.0
2021-09-27 13:05:00,22.17,22.17,22.12,22.13,65742.0,20.6562,20.6562,20.6096,20.619,65742.0
2021-09-27 13:10:00,22.13,22.14,22.07,22.13,79508.0,20.619,20.6283,20.5631,20.619,79508.0
2021-09-27 13:15:00,22.12,22.18,22.11,22.17,68449.0,20.6096,20.6655,20.6003,20.6562,68449.0
2021-09-27 13:20:00,22.16,22.2,22.14,22.18,75413.0,20.6469,20.6842,20.6283,20.6655,75413.0
2021-09-27 13:25:00,22.18,22.18,22.14,22.16,57194.0,20.6655,20.6655,20.6283,20.6469,57194.0
2021-09-27 13:30:00,22.17,22.17,22.12,22.12,89796.0,20.6562,20.6562,20.6096,20.6096,89796.0
2021-09-27 13:35:00,22.12,22.19,22.12,22.14,109244.0,20.6096,20.6749,20.6096,20.6283,109244.0
2021-09-27 13:40:00,22.14,22.18,22.13,22.17,83187.0,20.6283,20.6655,20.619,20.6562,83187.0
2021-09-27 13:45:00,22.18,22.19,22.15,22.19,34529.0,20.6655,20.6749,20.6376,20.6749,34529.0
2021-09-27 13:50:00,22.19,22.27,22.19,22.24,159267.0,20.6749,20.7494,20.6749,20.7215,159267.0
2021-09-27 13:55:00,22.25,22.26,22.21,22.26,131197.0,20.7308,20.7401,20.6935,20.7401,131197.0
2021-09-27 14:00:00,22.26,22.27,22.23,22.26,46512.0,20.7401,20.7494,20.7121,20.7401,46512.0
2021-09-27 14:05:00,22.26,22.29,22.24,22.27,89296.0,20.7401,20.768,20.7215,20.7494,89296.0
2021-09-27 14:10:00,22.27,22.29,22.24,22.27,78174.0,20.7494,20.768,20.7215,20.7494,78174.0
2021-09-27 14:15:00,22.27,22.28,22.23,22.25,75994.0,20.7494,20.7587,20.7121,20.7308,75994.0
2021-09-27 14:20:00,22.26,22.29,22.25,22.29,89413.0,20.7401,20.768,20.7308,20.768,89413.0
2021-09-27 14:25:00,22.29,22.3,22.26,22.28,70441.0,20.768,20.7774,20.7401,20.7587,70441.0
2021-09-27 14:30:00,22.29,22.29,22.24,22.26,48041.0,20.768,20.768,20.7215,20.7401,48041.0
2021-09-27 14:35:00,22.26,22.27,22.24,22.25,39907.0,20.7401,20.7494,20.7215,20.7308,39907.0
2021-09-27 14:40:00,22.25,22.27,22.22,22.26,47096.0,20.7308,20.7494,20.7028,20.7401,47096.0
2021-09-27 14:45:00,22.25,22.26,22.21,22.21,66381.0,20.7308,20.7401,20.6935,20.6935,66381.0
2021-09-27 14:50:00,22.21,22.23,22.2,22.22,58038.0,20.6935,20.7121,20.6842,20.7028,58038.0
2021-09-27 14:55:00,22.22,22.25,22.2,22.21,55113.0,20.7028,20.7308,20.6842,20.6935,55113.0
2021-09-27 15:00:00,22.21,22.22,22.18,22.19,50311.0,20.6935,20.7028,20.6655,20.6749,50311.0
2021-09-27 15:05:00,22.19,22.22,22.17,22.21,103557.0,20.6749,20.7028,20.6562,20.6935,103557.0
2021-09-27 15:10:00,22.22,22.24,22.19,22.2,70703.0,20.7028,20.7215,20.6749,20.6842,70703.0
2021-09-27 15:15:00,22.21,22.24,22.18,22.23,121704.0,20.6935,20.7215,20.6655,20.7121,121704.0
2021-09-27 15:20:00,22.23,22.24,22.2,22.21,117248.0,20.7121,20.7215,20.6842,20.6935,117248.0
2021-09-27 15:25:00,22.22,22.22,22.2,22.22,108451.0,20.7028,20.7028,20.6842,20.7028,108451.0
2021-09-27 15:30:00,22.22,22.27,22.21,22.25,240838.0,20.7028,20.7494,20.6935,20.7308,240838.0
2021-09-27 15:35:00,22.25,22.31,22.24,22.28,193960.0,20.7308,20.7867,20.7215,20.7587,193960.0
2021-09-27 15:40:00,22.29,22.29,22.22,22.22,167386.0,20.768,20.768,20.7028,20.7028,167386.0
2021-09-27 15:45:00,22.23,22.24,22.14,22.16,244029.0,20.7121,20.7215,20.6283,20.6469,244029.0
2021-09-27 15:50:00,22.16,22.18,22.13,22.14,248874.0,20.6469,20.6655,20.619,20.6283,248874.0
2021-09-27 15:55:00,22.14,22.15,22.11,22.14,519799.0,20.6283,20.6376,20.6003,20.6283,519799.0
2021-09-28 09:30:00,22.62,22.82,22.52,22.81,562884.0,21.0755,21.2618,20.9823,21.2525,562884.0
2021-09-28 09:35:00,22.83,23.03,22.77,23.0,472461.0,21.2712,21.4575,21.2153,21.4296,472461.0
2021-09-28 09:40:00,23.02,23.21,23.01,23.13,434719.0,21.4482,21.6252,21.4389,21.5507,434719.0
2021-09-28 09:45:00,23.13,23.15,22.92,23.04,234962.0,21.5507,21.5693,21.355,21.4668,234962.0
2021-09-28 09:50:00,23.03,23.05,22.64,22.72,305628.0,21.4575,21.4761,21.0941,21.1687,305628.0
2021-09-28 09:55:00,22.71,22.78,22.62,22.62,231170.0,21.1594,21.2246,21.0755,21.0755,231170.0
2021-09-28 10:00:00,22.62,22.64,22.36,22.45,272515.0,21.0755,21.0941,20.8333,20.9171,272515.0
2021-09-28 10:05:00,22.45,22.55,22.39,22.43,104743.0,20.9171,21.0103,20.8612,20.8985,104743.0
2021-09-28 10:10:00,22.43,22.6,22.41,22.59,142830.0,20.8985,21.0569,20.8798,21.0476,142830.0
2021-09-28 10:15:00,22.59,22.6,22.49,22.51,128681.0,21.0476,21.0569,20.9544,20.973,128681.0
2021-09-28 10:20:00,22.5,22.5,22.34,22.38,141933.0,20.9637,20.9637,20.8146,20.8519,141933.0
2021-09-28 10:25:00,22.38,22.41,22.3,22.36,145901.0,20.8519,20.8798,20.7774,20.8333,145901.0
2021-09-28 10:30:00,22.38,22.57,22.38,22.49,114051.0,20.8519,21.0289,20.8519,20.9544,114051.0
2021-09-28 10:35:00,22.48,22.58,22.41,22.58,95880.0,20.9451,21.0382,20.8798,21.0382,95880.0
2021-09-28 10:40:00,22.57,22.69,22.56,22.69,106353.0,21.0289,21.1407,21.0196,21.1407,106353.0
2021-09-28 10:45:00,22.69,22.74,22.66,22.7,70662.0,21.1407,21.1873,21.1128,21.15,70662.0
2021-09-28 10:50:00,22.7,22.71,22.61,22.68,74057.0,21.15,21.1594,21.0662,21.1314,74057.0
2021-09-28 10:55:00,22.67,22.7,22.62,22.65,73986.0,21.1221,21.15,21.0755,21.1035,73986.0
2021-09-28 11:00:00,22.66,22.68,22.53,22.55,79131.0,21.1128,21.1314,20.9916,21.0103,79131.0
2021-09-28 11:05:00,22.55,22.67,22.52,22.58,135526.0,21.0103,21.1221,20.9823,21.0382,135526.0
2021-09-28 11:10:00,22.58,22.59,22.39,22.4,103744.0,21.0382,21.0476,20.8612,20.8705,103744.0
2021-09-28 11:15:00,22.41,22.53,22.4,22.53,83726.0,20.8798,20.9916,20.8705,20.9916,83726.0
2021-09-28 11:20:00,22.53,22.66,22.52,22.61,82221.0,20.9916,21.1128,20.9823,21.0662,82221.0
2021-09-28 11:25:00,22.61,22.66,22.59,22.63,114700.0,21.0662,21.1128,21.0476,21.0848,114700.0
2021-09-28 11:30:00,22.62,22.64,22.54,22.6,120302.0,21.0755,21.0941,21.001,21.0569,120302.0
2021-09-28 11:35:00,22.6,22.64,22.56,22.62,129012.0,21.0569,21.0941,21.0196,21.0755,129012.0
2021-09-28 11:40:00,22.61,22.62,22.55,22.58,96656.0,21.0662,21.0755,21.0103,21.0382,96656.0
2021-09-28 11:45:00,22.59,22.62,22.54,22.55,62759.0,21.0476,21.0755,21.001,21.0103,62759.0
2021-09-28 11:50:00,22.54,22.56,22.5,22.55,45922.0,21.001,21.0196,20.9637,21.0103,45922.0
2021-09-28 11:55:00,22.55,22.57,22.5,22.53,35819.0,21.0103,21.0289,20.9637,20.9916,35819.0
2021-09-28 12:00:00,22.53,22.54,22.5,22.54,39430.0,20.9916,21.001,20.9637,21.001,39430.0
2021-09-28 12:05:00,22.54,22.54,22.48,22.5,46908.0,21.001,21.001,20.9451,20.9637,46908.0
2021-09-28 12:10:00,22.5,22.62,22.5,22.6,63615.0,20.9637,21.0755,20.9637,21.0569,63615.0
2021-09-28 12:15:00,22.6,22.61,22.55,22.56,44653.0,21.0569,21.0662,21.0103,21.0196,44653.0
2021-09-28 12:20:00,22.55,22.58,22.54,22.56,77471.0,21.0103,21.0382,21.001,21.0196,77471.0
2021-09-28 12:25:00,22.55,22.62,22.54,22.61,83966.0,21.0103,21.0755,21.001,21.0662,83966.0
2021-09-28 12:30:00,22.62,22.65,22.58,22.63,102304.0,21.0755,21.1035,21.0382,21.0848,102304.0
2021-09-28 12:35:00,22.62,22.65,22.6,22.62,37327.0,21.0755,21.1035,21.0569,21.0755,37327.0
2021-09-28 12:40:00,22.61,22.61,22.58,22.59,58534.0,21.0662,21.0662,21.0382,21.0476,58534.0
2021-09-28 12:45:00,22.59,22.6,22.55,22.55,28926.0,21.0476,21.0569,21.0103,21.0103,28926.0
2021-09-28 12:50:00,22.55,22.62,22.54,22.58,47329.0,21.0103,21.0755,21.001,21.0382,47329.0
2021-09-28 12:55:00,22.58,22.62,22.52,22.53,34840.0,21.0382,21.0755,20.9823,20.9916,34840.0
2021-09-28 13:00:00,22.53,22.58,22.53,22.58,74003.0,20.9916,21.0382,20.9916,21.0382,74003.0
2021-09-28 13:05:00,22.57,22.64,22.54,22.62,67526.0,21.0289,21.0941,21.001,21.0755,67526.0
2021-09-28 13:10:00,22.62,22.66,22.62,22.65,39386.0,21.0755,21.1128,21.0755,21.1035,39386.0
2021-09-28 13:15:00,22.66,22.7,22.65,22.69,58678.0,21.1128,21.15,21.1035,21.1407,58678.0
2021-09-28 13:20:00,22.7,22.74,22.69,22.73,61383.0,21.15,21.1873,21.1407,21.178,61383.0
2021-09-28 13:25:00,22.73,22.77,22.68,22.69,58002.0,21.178,21.2153,21.1314,21.1407,58002.0
2021-09-28 13:30:00,22.7,22.72,22.67,22.67,36857.0,21.15,21.1687,21.1221,21.1221,36857.0
2021-09-28 13:35:00,22.68,22.71,22.66,22.68,61684.0,21.1314,21.1594,21.1128,21.1314,61684.0
2021-09-28 13:40:00,22.68,22.71,22.61,22.61,53454.0,21.1314,21.1594,21.0662,21.0662,53454.0
2021-09-28 13:45:00,22.61,22.62,22.57,22.58,56930.0,21.0662,21.0755,21.0289,21.0382,56930.0
2021-09-28 13:50:00,22.59,22.61,22.57,22.58,52049.0,21.0476,21.0662,21.0289,21.0382,52049.0
2021-09-28 13:55:00,22.58,22.61,22.55,22.58,39881.0,21.0382,21.0662,21.0103,21.0382,39881.0
2021-09-28 14:00:00,22.59,22.61,22.53,22.55,28352.0,21.0476,21.0662,20.9916,21.0103,28352.0
2021-09-28 14:05:00,22.55,22.57,22.51,22.55,65767.0,21.0103,21.0289,20.973,21.0103,65767.0
2021-09-28 14:10:00,22.55,22.55,22.45,22.48,50499.0,21.0103,21.0103,20.9171,20.9451,50499.0
2021-09-28 14:15:00,22.49,22.57,22.49,22.57,81388.0,20.9544,21.0289,20.9544,21.0289,81388.0
2021-09-28 14:20:00,22.57,22.6,22.55,22.58,75290.0,21.0289,21.0569,21.0103,21.0382,75290.0
2021-09-28 14:25:00,22.58,22.63,22.55,22.63,57724.0,21.0382,21.0848,21.0103,21.0848,57724.0
2021-09-28 14:30:00,22.63,22.63,22.54,22.55,35816.0,21.0848,21.0848,21.001,21.0103,35816.0
2021-09-28 14:35:00,22.55,22.57,22.52,22.54,60290.0,21.0103,21.0289,20.9823,21.001,60290.0
2021-09-28 14:40:00,22.55,22.61,22.54,22.59,73853.0,21.0103,21.0662,21.001,21.0476,73853.0
2021-09-28 14:45:00,22.6,22.67,22.6,22.63,65749.0,21.0569,21.1221,21.0569,21.0848,65749.0
2021-09-28 14:50:00,22.63,22.64,22.6,22.62,48131.0,21.0848,21.0941,21.0569,21.0755,48131.0
2021-09-28 14:55:00,22.62,22.68,22.62,22.63,68712.0,21.0755,21.1314,21.0755,21.0848,68712.0
2021-09-28 15:00:00,22.64,22.67,22.62,22.64,43434.0,21.0941,21.1221,21.0755,21.0941,43434.0
2021-09-28 15:05:00,22.64,22.68,22.62,22.66,36420.0,21.0941,21.1314,21.0755,21.1128,36420.0
2021-09-28 15:10:00,22.66,22.68,22.62,22.64,76937.0,21.1128,21.1314,21.0755,21.0941,76937.0
2021-09-28 15:15:00,22.64,22.65,22.58,22.6,88058.0,21.0941,21.1035,21.0382,21.0569,88058.0
2021-09-28 15:20:00,22.59,22.62,22.5,22.51,91696.0,21.0476,21.0755,20.9637,20.973,91696.0
2021-09-28 15:25:00,22.51,22.51,22.42,22.43,122036.0,20.973,20.973,20.8892,20.8985,122036.0
2021-09-28 15:30:00,22.43,22.5,22.41,22.42,103338.0,20.8985,20.9637,20.8798,20.8892,103338.0
2021-09-28 15:35:00,22.43,22.46,22.4,22.44,152538.0,20.8985,20.9264,20.8705,20.9078,152538.0
2021-09-28 15:40:00,22.45,22.47,22.38,22.39,167383.0,20.9171,20.9357,20.8519,20.8612,167383.0
2021-09-28 15:45:00,22.39,22.44,22.38,22.39,174897.0,20.8612,20.9078,20.8519,20.8612,174897.0
2021-09-28 15:50:00,22.39,22.4,22.32,22.34,208626.0,20.8612,20.8705,20.796,20.8146,208626.0
2021-09-28 15:55:00,22.34,22.4,22.33,22.39,498120.0,20.8146,20.8705,20.8053,20.8612,498120.0
2021-09-29 09:30:00,22.38,22.38,21.91,21.93,416197.0,20.8519,20.8519,20.414,20.4326,416197.0
2021-09-29 09:35:00,21.93,22.02,21.83,22.0,165203.0,20.4326,20.5165,20.3394,20.4978,165203.0
2021-09-29 09:40:00,22.01,22.25,22.0,22.21,210630.0,20.5072,20.7308,20.4978,20.6935,210630.0
2021-09-29 09:45:00,22.2,22.2,22.06,22.16,82006.0,20.6842,20.6842,20.5537,20.6469,82006.0
2021-09-29 09:50:00,22.17,22.22,22.11,22.16,227720.0,20.6562,20.7028,20.6003,20.6469,227720.0
2021-09-29 09:55:00,22.17,22.21,22.04,22.15,130368.0,20.6562,20.6935,20.5351,20.6376,130368.0
2021-09-29 10:00:00,22.15,22.17,22.02,22.03,96963.0,20.6376,20.6562,20.5165,20.5258,96963.0
2021-09-29 10:05:00,22.04,22.13,22.01,22.08,67714.0,20.5351,20.619,20.5072,20.5724,67714.0
2021-09-29 10:10:00,22.07,22.16,22.04,22.15,71096.0,20.5631,20.6469,20.5351,20.6376,71096.0
2021-09-29 10:15:00,22.15,22.19,22.1,22.19,134322.0,20.6376,20.6749,20.591,20.6749,134322.0
2021-09-29 10:20:00,22.18,22.24,22.16,22.18,62859.0,20.6655,20.7215,20.6469,20.6655,62859.0
2021-09-29 10:25:00,22.17,22.2,22.11,22.11,42003.0,20.6562,20.6842,20.6003,20.6003,42003.0
2021-09-29 10:30:00,22.11,22.11,22.01,22.05,89037.0,20.6003,20.6003,20.5072,20.5444,89037.0
2021-09-29 10:35:00,22.06,22.13,22.03,22.13,69815.0,20.5537,20.619,20.5258,20.619,69815.0
2021-09-29 10:40:00,22.14,22.33,22.13,22.32,106961.0,20.6283,20.8053,20.619,20.796,106961.0
2021-09-29 10:45:00,22.32,22.35,22.29,22.31,58824.0,20.796,20.8239,20.768,20.7867,58824.0
2021-09-29 10:50:00,22.31,22.34,22.28,22.31,57983.0,20.7867,20.8146,20.7587,20.7867,57983.0
2021-09-29 10:55:00,22.3,22.34,22.28,22.31,47222.0,20.7774,20.8146,20.7587,20.7867,47222.0
2021-09-29 11:00:00,22.3,22.31,22.25,22.29,57251.0,20.7774,20.7867,20.7308,20.768,57251.0
2021-09-29 11:05:00,22.28,22.36,22.28,22.35,73150.0,20.7587,20.8333,20.7587,20.8239,73150.0
2021-09-29 11:10:00,22.35,22.4,22.32,22.37,37080.0,20.8239,20.8705,20.796,20.8426,37080.0
2021-09-29 11:15:00,22.36,22.38,22.31,22.34,45228.0,20.8333,20.8519,20.7867,20.8146,45228.0
2021-09-29 11:20:00,22.34,22.39,22.33,22.39,69776.0,20.8146,20.8612,20.8053,20.8612,69776.0
2021-09-29 11:25:00,22.38,22.4,22.33,22.38,44077.0,20.8519,20.8705,20.8053,20.8519,44077.0
2021-09-29 11:30:00,22.38,22.38,22.29,22.35,39979.0,20.8519,20.8519,20.768,20.8239,39979.0
2021-09-29 11:35:00,22.34,22.35,22.29,22.33,47079.0,20.8146,20.8239,20.768,20.8053,47079.0
2021-09-29 11:40:00,22.33,22.33,22.28,22.28,25667.0,20.8053,20.8053,20.7587,20.7587,25667.0
2021-09-29 11:45:00,22.28,22.29,22.21,22.21,31984.0,20.7587,20.768,20.6935,20.6935,31984.0
2021-09-29 11:50:00,22.21,22.23,22.18,22.22,25325.0,20.6935,20.7121,20.6655,20.7028,25325.0
2021-09-29 11:55:00,22.23,22.31,22.22,22.3,42565.0,20.7121,20.7867,20.7028,20.7774,42565.0
2021-09-29 12:00:00,22.29,22.33,22.29,22.33,39361.0,20.768,20.8053,20.768,20.8053,39361.0
2021-09-29 12:05:00,22.32,22.33,22.26,22.31,35139.0,20.796,20.8053,20.7401,20.7867,35139.0
2021-09-29 12:10:00,22.31,22.32,22.26,22.28,15030.0,20.7867,20.796,20.7401,20.7587,15030.0
2021-09-29 12:15:00,22.28,22.28,22.24,22.26,11441.0,20.7587,20.7587,20.7215,20.7401,11441.0
2021-09-29 12:20:00,22.25,22.25,22.15,22.16,27617.0,20.7308,20.7308,20.6376,20.6469,27617.0
2021-09-29 12:25:00,22.16,22.19,22.14,22.18,28535.0,20.6469,20.6749,20.6283,20.6655,28535.0
2021-09-29 12:30:00,22.18,22.23,22.18,22.21,20483.0,20.6655,20.7121,20.6655,20.6935,20483.0
2021-09-29 12:35:00,22.21,22.22,22.17,22.18,14228.0,20.6935,20.7028,20.6562,20.6655,14228.0
2021-09-29 12:40:00,22.17,22.2,22.14,22.19,23323.0,20.6562,20.6842,20.6283,20.6749,23323.0
2021-09-29 12:45:00,22.2,22.2,22.16,22.17,20007.0,20.6842,20.6842,20.6469,20.6562,20007.0
2021-09-29 12:50:00,22.17,22.23,22.16,22.22,14413.0,20.6562,20.7121,20.6469,20.7028,14413.0
2021-09-29 12:55:00,22.23,22.24,22.17,22.18,16693.0,20.7121,20.7215,20.6562,20.6655,16693.0
2021-09-29 13:00:00,22.17,22.2,22.15,22.16,67497.0,20.6562,20.6842,20.6376,20.6469,67497.0
2021-09-29 13:05:00,22.16,22.18,22.12,22.17,14275.0,20.6469,20.6655,20.6096,20.6562,14275.0
2021-09-29 13:10:00,22.16,22.17,22.14,22.16,17553.0,20.6469,20.6562,20.6283,20.6469,17553.0
2021-09-29 13:15:00,22.15,22.25,22.15,22.22,51473.0,20.6376,20.7308,20.6376,20.7028,51473.0
2021-09-29 13:20:00,22.22,22.25,22.21,22.22,19713.0,20.7028,20.7308,20.6935,20.7028,19713.0
2021-09-29 13:25:00,22.22,22.23,22.18,22.21,21803.0,20.7028,20.7121,20.6655,20.6935,21803.0
2021-09-29 13:30:00,22.21,22.21,22.16,22.19,25864.0,20.6935,20.6935,20.6469,20.6749,25864.0
2021-09-29 13:35:00,22.19,22.19,22.15,22.15,26363.0,20.6749,20.6749,20.6376,20.6376,26363.0
2021-09-29 13:40:00,22.16,22.2,22.12,22.19,60521.0,20.6469,20.6842,20.6096,20.6749,60521.0
2021-09-29 13:45:00,22.18,22.19,22.15,22.17,24761.0,20.6655,20.6749,20.6376,20.6562,24761.0
2021-09-29 13:50:00,22.16,22.21,22.15,22.19,44321.0,20.6469,20.6935,20.6376,20.6749,44321.0
2021-09-29 13:55:00,22.19,22.2,22.16,22.16,96259.0,20.6749,20.6842,20.6469,20.6469,96259.0
2021-09-29 14:00:00,22.16,22.18,22.12,22.13,29535.0,20.6469,20.6655,20.6096,20.619,29535.0
2021-09-29 14:05:00,22.13,22.19,22.12,22.18,69798.0,20.619,20.6749,20.6096,20.6655,69798.0
2021-09-29 14:10:00,22.18,22.21,22.16,22.19,79152.0,20.6655,20.6935,20.6469,20.6749,79152.0
2021-09-29 14:15:00,22.18,22.23,22.17,22.22,44027.0,20.6655,20.7121,20.6562,20.7028,44027.0
2021-09-29 14:20:00,22.21,22.22,22.16,22.16,50230.0,20.6935,20.7028,20.6469,20.6469,50230.0
2021-09-29 14:25:00,22.16,22.17,22.15,22.17,35067.0,20.6469,20.6562,20.6376,20.6562,35067.0
2021-09-29 14:30:00,22.17,22.2,22.15,22.19,57469.0,20.6562,20.6842,20.6376,20.6749,57469.0
2021-09-29 14:35:00,22.18,22.19,22.15,22.16,10611.0,20.6655,20.6749,20.6376,20.6469,10611.0
2021-09-29 14:40:00,22.17,22.24,22.15,22.23,39020.0,20.6562,20.7215,20.6376,20.7121,39020.0
2021-09-29 14:45:00,22.23,22.33,22.23,22.33,249690.0,20.7121,20.8053,20.7121,20.8053,249690.0
2021-09-29 14:50:00,22.33,22.34,22.3,22.34,72382.0,20.8053,20.8146,20.7774,20.8146,72382.0
2021-09-29 14:55:00,22.34,22.35,22.31,22.33,78757.0,20.8146,20.8239,20.7867,20.8053,78757.0
2021-09-29 15:00:00,22.33,22.36,22.32,22.32,97454.0,20.8053,20.8333,20.796,20.796,97454.0
2021-09-29 15:05:00,22.33,22.35,22.31,22.31,39345.0,20.8053,20.8239,20.7867,20.7867,39345.0
2021-09-29 15:10:00,22.31,22.32,22.27,22.31,28664.0,20.7867,20.796,20.7494,20.7867,28664.0
2021-09-29 15:15:00,22.31,22.33,22.3,22.32,55206.0,20.7867,20.8053,20.7774,20.796,55206.0
2021-09-29 15:20:00,22.31,22.32,22.26,22.27,69649.0,20.7867,20.796,20.7401,20.7494,69649.0
2021-09-29 15:25:00,22.27,22.29,22.23,22.23,64081.0,20.7494,20.768,20.7121,20.7121,64081.0
2021-09-29 15:30:00,22.23,22.25,22.21,22.23,136739.0,20.7121,20.7308,20.6935,20.7121,136739.0
2021-09-29 15:35:00,22.23,22.26,22.22,22.24,105320.0,20.7121,20.7401,20.7028,20.7215,105320.0
2021-09-29 15:40:00,22.24,22.25,22.21,22.23,125799.0,20.7215,20.7308,20.6935,20.7121,125799.0
2021-09-29 15:45:00,22.22,22.32,22.22,22.3,141111.0,20.7028,20.796,20.7028,20.7774,141111.0
2021-09-29 15:50:00,22.29,22.3,22.23,22.24,186549.0,20.768,20.7774,20.7121,20.7215,186549.0
2021-09-29 15:55:00,22.23,22.24,22.16,22.16,360928.0,20.7121,20.7215,20.6469,20.6469,360928.0
2021-09-30 09:30:00,22.08,22.13,21.86,21.93,212738.0,20.5724,20.619,20.3674,20.4326,212738.0
2021-09-30 09:35:00,21.94,21.99,21.75,21.78,129259.0,20.4419,20.4885,20.2649,20.2929,129259.0
2021-09-30 09:40:00,21.78,21.86,21.76,21.8,110689.0,20.2929,20.3674,20.2742,20.3115,110689.0
2021-09-30 09:45:00,21.81,21.87,21.69,21.7,184050.0,20.3208,20.3767,20.209,20.2183,184050.0
2021-09-30 09:50:00,21.71,21.83,21.69,21.83,209972.0,20.2276,20.3394,20.209,20.3394,209972.0
2021-09-30 09:55:00,21.84,21.91,21.75,21.78,105294.0,20.3488,20.414,20.2649,20.2929,105294.0
2021-09-30 10:00:00,21.77,21.78,21.69,21.71,68185.0,20.2835,20.2929,20.209,20.2276,68185.0
2021-09-30 10:05:00,21.7,21.77,21.66,21.76,192836.0,20.2183,20.2835,20.1811,20.2742,192836.0
2021-09-30 10:10:00,21.76,21.82,21.73,21.79,45275.0,20.2742,20.3301,20.2463,20.3022,45275.0
2021-09-30 10:15:00,21.78,21.86,21.73,21.82,87705.0,20.2929,20.3674,20.2463,20.3301,87705.0
2021-09-30 10:20:00,21.82,21.86,21.73,21.74,52964.0,20.3301,20.3674,20.2463,20.2556,52964.0
2021-09-30 10:25:00,21.74,21.82,21.71,21.71,40722.0,20.2556,20.3301,20.2276,20.2276,40722.0
2021-09-30 10:30:00,21.71,21.83,21.69,21.78,53491.0,20.2276,20.3394,20.209,20.2929,53491.0
2021-09-30 10:35:00,21.79,21.81,21.76,21.78,76304.0,20.3022,20.3208,20.2742,20.2929,76304.0
2021-09-30 10:40:00,21.78,21.79,21.71,21.77,91119.0,20.2929,20.3022,20.2276,20.2835,91119.0
2021-09-30 10:45:00,21.77,21.79,21.73,21.77,37941.0,20.2835,20.3022,20.2463,20.2835,37941.0
2021-09-30 10:50:00,21.77,21.79,21.72,21.75,53566.0,20.2835,20.3022,20.237,20.2649,53566.0
2021-09-30 10:55:00,21.75,21.75,21.64,21.67,100074.0,20.2649,20.2649,20.1624,20.1904,100074.0
2021-09-30 11:00:00,21.67,21.83,21.64,21.82,108451.0,20.1904,20.3394,20.1624,20.3301,108451.0
2021-09-30 11:05:00,21.82,21.98,21.78,21.95,77121.0,20.3301,20.4792,20.2929,20.4513,77121.0
2021-09-30 11:10:00,21.95,21.98,21.9,21.95,78558.0,20.4513,20.4792,20.4047,20.4513,78558.0
2021-09-30 11:15:00,21.96,22.05,21.94,22.04,198434.0,20.4606,20.5444,20.4419,20.5351,198434.0
2021-09-30 11:20:00,22.05,22.07,21.99,22.05,115728.0,20.5444,20.5631,20.4885,20.5444,115728.0
2021-09-30 11:25:00,22.05,22.1,22.03,22.08,69218.0,20.5444,20.591,20.5258,20.5724,69218.0
2021-09-30 11:30:00,22.08,22.08,21.96,21.96,110070.0,20.5724,20.5724,20.4606,20.4606,110070.0
2021-09-30 11:35:00,21.97,21.97,21.86,21.89,142384.0,20.4699,20.4699,20.3674,20.3953,142384.0
2021-09-30 11:40:00,21.88,21.93,21.86,21.91,84436.0,20.386,20.4326,20.3674,20.414,84436.0
2021-09-30 11:45:00,21.91,21.91,21.78,21.83,50164.0,20.414,20.414,20.2929,20.3394,50164.0
2021-09-30 11:50:00,21.83,21.88,21.82,21.87,46710.0,20.3394,20.386,20.3301,20.3767,46710.0
2021-09-30 11:55:00,21.87,21.88,21.82,21.85,61951.0,20.3767,20.386,20.3301,20.3581,61951.0
2021-09-30 12:00:00,21.85,21.89,21.77,21.8,103360.0,20.3581,20.3953,20.2835,20.3115,103360.0
2021-09-30 12:05:00,21.8,21.8,21.66,21.66,99679.0,20.3115,20.3115,20.1811,20.1811,99679.0
2021-09-30 12:10:00,21.67,21.7,21.64,21.68,113453.0,20.1904,20.2183,20.1624,20.1997,113453.0
2021-09-30 12:15:00,21.67,21.69,21.64,21.66,85431.0,20.1904,20.209,20.1624,20.1811,85431.0
2021-09-30 12:20:00,21.66,21.68,21.6,21.62,58508.0,20.1811,20.1997,20.1252,20.1438,58508.0
2021-09-30 12:25:00,21.63,21.68,21.62,21.66,81423.0,20.1531,20.1997,20.1438,20.1811,81423.0
2021-09-30 12:30:00,21.66,21.73,21.62,21.72,85796.0,20.1811,20.2463,20.1438,20.237,85796.0
2021-09-30 12:35:00,21.71,21.81,21.71,21.79,137115.0,20.2276,20.3208,20.2276,20.3022,137115.0
2021-09-30 12:40:00,21.79,21.83,21.76,21.77,65674.0,20.3022,20.3394,20.2742,20.2835,65674.0
2021-09-30 12:45:00,21.76,21.84,21.73,21.82,72270.0,20.2742,20.3488,20.2463,20.3301,72270.0
2021-09-30 12:50:00,21.82,21.82,21.77,21.79,41815.0,20.3301,20.3301,20.2835,20.3022,41815.0
2021-09-30 12:55:00,21.78,21.79,21.72,21.74,41458.0,20.2929,20.3022,20.237,20.2556,41458.0
2021-09-30 13:00:00,21.75,21.82,21.73,21.82,51460.0,20.2649,20.3301,20.2463,20.3301,51460.0
2021-09-30 13:05:00,21.82,21.84,21.79,21.82,53374.0,20.3301,20.3488,20.3022,20.3301,53374.0
2021-09-30 13:10:00,21.83,21.84,21.8,21.82,35292.0,20.3394,20.3488,20.3115,20.3301,35292.0
2021-09-30 13:15:00,21.82,21.84,21.62,21.67,240688.0,20.3301,20.3488,20.1438,20.1904,240688.0
2021-09-30 13:20:00,21.67,21.67,21.53,21.55,127081.0,20.1904,20.1904,20.0599,20.0786,127081.0
2021-09-30 13:25:00,21.55,21.56,21.47,21.48,117106.0,20.0786,20.0879,20.004,20.0133,117106.0
2021-09-30 13:30:00,21.48,21.51,21.45,21.47,89840.0,20.0133,20.0413,19.9854,20.004,89840.0
2021-09-30 13:35:00,21.47,21.54,21.45,21.51,61959.0,20.004,20.0692,19.9854,20.0413,61959.0
2021-09-30 13:40:00,21.51,21.53,21.49,21.53,33656.0,20.0413,20.0599,20.0227,20.0599,33656.0
2021-09-30 13:45:00,21.53,21.59,21.52,21.59,47261.0,20.0599,20.1158,20.0506,20.1158,47261.0
2021-09-30 13:50:00,21.6,21.63,21.58,21.61,49845.0,20.1252,20.1531,20.1065,20.1345,49845.0
2021-09-30 13:55:00,21.61,21.62,21.56,21.59,64207.0,20.1345,20.1438,20.0879,20.1158,64207.0
2021-09-30 14:00:00,21.59,21.64,21.56,21.59,72367.0,20.1158,20.1624,20.0879,20.1158,72367.0
2021-09-30 14:05:00,21.6,21.65,21.58,21.63,42304.0,20.1252,20.1717,20.1065,20.1531,42304.0
2021-09-30 14:10:00,21.63,21.65,21.6,21.64,116364.0,20.1531,20.1717,20.1252,20.1624,116364.0
2021-09-30 14:15:00,21.63,21.64,21.57,21.57,63951.0,20.1531,20.1624,20.0972,20.0972,63951.0
2021-09-30 14:20:00,21.58,21.63,21.55,21.62,108304.0,20.1065,20.1531,20.0786,20.1438,108304.0
2021-09-30 14:25:00,21.61,21.67,21.58,21.67,124819.0,20.1345,20.1904,20.1065,20.1904,124819.0
2021-09-30 14:30:00,21.66,21.73,21.64,21.72,54011.0,20.1811,20.2463,20.1624,20.237,54011.0
2021-09-30 14:35:00,21.73,21.73,21.67,21.7,43155.0,20.2463,20.2463,20.1904,20.2183,43155.0
2021-09-30 14:40:00,21.7,21.75,21.69,21.73,62161.0,20.2183,20.2649,20.209,20.2463,62161.0
2021-09-30 14:45:00,21.74,21.76,21.71,21.73,65955.0,20.2556,20.2742,20.2276,20.2463,65955.0
2021-09-30 14:50:00,21.73,21.78,21.72,21.74,84649.0,20.2463,20.2929,20.237,20.2556,84649.0
2021-09-30 14:55:00,21.73,21.74,21.69,21.7,66650.0,20.2463,20.2556,20.209,20.2183,66650.0
2021-09-30 15:00:00,21.7,21.71,21.63,21.68,76421.0,20.2183,20.2276,20.1531,20.1997,76421.0
2021-09-30 15:05:00,21.68,21.75,21.67,21.73,65151.0,20.1997,20.2649,20.1904,20.2463,65151.0
2021-09-30 15:10:00,21.74,21.81,21.73,21.8,63840.0,20.2556,20.3208,20.2463,20.3115,63840.0
2021-09-30 15:15:00,21.81,21.86,21.81,21.82,76195.0,20.3208,20.3674,20.3208,20.3301,76195.0
2021-09-30 15:20:00,21.82,21.85,21.79,21.82,65199.0,20.3301,20.3581,20.3022,20.3301,65199.0
2021-09-30 15:25:00,21.82,21.85,21.78,21.79,68178.0,20.3301,20.3581,20.2929,20.3022,68178.0
2021-09-30 15:30:00,21.79,21.84,21.75,21.82,87018.0,20.3022,20.3488,20.2649,20.3301,87018.0
2021-09-30 15:35:00,21.82,21.84,21.78,21.79,100688.0,20.3301,20.3488,20.2929,20.3022,100688.0
2021-09-30 15:40:00,21.79,21.81,21.75,21.79,120516.0,20.3022,20.3208,20.2649,20.3022,120516.0
2021-09-30 15:45:00,21.79,21.81,21.74,21.79,164161.0,20.3022,20.3208,20.2556,20.3022,164161.0
2021-09-30 15:50:00,21.79,21.8,21.68,21.69,240476.0,20.3022,20.3115,20.1997,20.209,240476.0
2021-09-30 15:55:00,21.7,21.71,21.61,21.61,466467.0,20.2183,20.2276,20.1345,20.1345,466467.0
2021-10-01 09:30:00,21.84,21.87,21.68,21.72,179606.0,20.3488,20.3767,20.1997,20.237,179606.0
2021-10-01 09:35:00,21.72,21.88,21.69,21.87,84569.0,20.237,20.386,20.209,20.3767,84569.0
2021-10-01 09:40:00,21.87,21.91,21.77,21.9,82715.0,20.3767,20.414,20.2835,20.4047,82715.0
2021-10-01 09:45:00,21.91,21.94,21.72,21.77,74856.0,20.414,20.4419,20.237,20.2835,74856.0
2021-10-01 09:50:00,21.75,21.91,21.7,21.91,73051.0,20.2649,20.414,20.2183,20.414,73051.0
2021-10-01 09:55:00,21.88,21.88,21.78,21.81,50650.0,20.386,20.386,20.2929,20.3208,50650.0
2021-10-01 10:00:00,21.79,22.07,21.78,22.01,165861.0,20.3022,20.5631,20.2929,20.5072,165861.0
2021-10-01 10:05:00,22.01,22.1,21.97,22.07,108093.0,20.5072,20.591,20.4699,20.5631,108093.0
2021-10-01 10:10:00,22.07,22.08,21.94,22.02,97046.0,20.5631,20.5724,20.4419,20.5165,97046.0
2021-10-01 10:15:00,22.01,22.04,21.81,21.88,159716.0,20.5072,20.5351,20.3208,20.386,159716.0
2021-10-01 10:20:00,21.89,21.92,21.82,21.84,58784.0,20.3953,20.4233,20.3301,20.3488,58784.0
2021-10-01 10:25:00,21.84,21.91,21.8,21.89,56634.0,20.3488,20.414,20.3115,20.3953,56634.0
2021-10-01 10:30:00,21.89,21.91,21.83,21.89,55283.0,20.3953,20.414,20.3394,20.3953,55283.0
2021-10-01 10:35:00,21.89,21.94,21.78,21.78,64761.0,20.3953,20.4419,20.2929,20.2929,64761.0
2021-10-01 10:40:00,21.78,21.81,21.74,21.77,46934.0,20.2929,20.3208,20.2556,20.2835,46934.0
2021-10-01 10:45:00,21.76,21.77,21.67,21.7,94741.0,20.2742,20.2835,20.1904,20.2183,94741.0
2021-10-01 10:50:00,21.7,21.73,21.63,21.67,46740.0,20.2183,20.2463,20.1531,20.1904,46740.0
2021-10-01 10:55:00,21.67,21.74,21.65,21.73,55523.0,20.1904,20.2556,20.1717,20.2463,55523.0
2021-10-01 11:00:00,21.73,21.84,21.7,21.82,156050.0,20.2463,20.3488,20.2183,20.3301,156050.0
2021-10-01 11:05:00,21.82,21.83,21.67,21.68,82503.0,20.3301,20.3394,20.1904,20.1997,82503.0
2021-10-01 11:10:00,21.69,21.77,21.61,21.73,91815.0,20.209,20.2835,20.1345,20.2463,91815.0
2021-10-01 11:15:00,21.73,21.76,21.69,21.75,38728.0,20.2463,20.2742,20.209,20.2649,38728.0
2021-10-01 11:20:00,21.75,21.81,21.74,21.8,40394.0,20.2649,20.3208,20.2556,20.3115,40394.0
2021-10-01 11:25:00,21.79,21.81,21.75,21.76,46431.0,20.3022,20.3208,20.2649,20.2742,46431.0
2021-10-01 11:30:00,21.76,21.87,21.74,21.86,58801.0,20.2742,20.3767,20.2556,20.3674,58801.0
2021-10-01 11:35:00,21.87,21.92,21.87,21.9,67821.0,20.3767,20.4233,20.3767,20.4047,67821.0
2021-10-01 11:40:00,21.91,21.96,21.88,21.94,66160.0,20.414,20.4606,20.386,20.4419,66160.0
2021-10-01 11:45:00,21.95,21.95,21.87,21.87,79137.0,20.4513,20.4513,20.3767,20.3767,79137.0
2021-10-01 11:50:00,21.86,21.89,21.85,21.87,83172.0,20.3674,20.3953,20.3581,20.3767,83172.0
2021-10-01 11:55:00,21.88,21.88,21.83,21.84,47390.0,20.386,20.386,20.3394,20.3488,47390.0
2021-10-01 12:00:00,21.84,21.87,21.8,21.85,51638.0,20.3488,20.3767,20.3115,20.3581,51638.0
2021-10-01 12:05:00,21.86,21.88,21.82,21.83,31806.0,20.3674,20.386,20.3301,20.3394,31806.0
2021-10-01 12:10:00,21.83,21.83,21.8,21.82,37395.0,20.3394,20.3394,20.3115,20.3301,37395.0
2021-10-01 12:15:00,21.82,21.85,21.81,21.83,34006.0,20.3301,20.3581,20.3208,20.3394,34006.0
2021-10-01 12:20:00,21.84,21.89,21.84,21.87,42926.0,20.3488,20.3953,20.3488,20.3767,42926.0
2021-10-01 12:25:00,21.88,21.9,21.85,21.86,61188.0,20.386,20.4047,20.3581,20.3674,61188.0
2021-10-01 12:30:00,21.87,21.91,21.86,21.89,23850.0,20.3767,20.414,20.3674,20.3953,23850.0
2021-10-01 12:35:00,21.89,21.92,21.88,21.92,20369.0,20.3953,20.4233,20.386,20.4233,20369.0
2021-10-01 12:40:00,21.93,21.97,21.92,21.93,36170.0,20.4326,20.4699,20.4233,20.4326,36170.0
2021-10-01 12:45:00,21.93,21.95,21.88,21.89,74603.0,20.4326,20.4513,20.386,20.3953,74603.0
2021-10-01 12:50:00,21.9,21.96,21.89,21.96,86549.0,20.4047,20.4606,20.3953,20.4606,86549.0
2021-10-01 12:55:00,21.96,21.96,21.93,21.96,73679.0,20.4606,20.4606,20.4326,20.4606,73679.0
2021-10-01 13:00:00,21.95,21.97,21.92,21.96,46913.0,20.4513,20.4699,20.4233,20.4606,46913.0
2021-10-01 13:05:00,21.97,21.98,21.95,21.98,29661.0,20.4699,20.4792,20.4513,20.4792,29661.0
2021-10-01 13:10:00,21.99,22.02,21.97,22.0,61073.0,20.4885,20.5165,20.4699,20.4978,61073.0
2021-10-01 13:15:00,22.0,22.03,21.99,22.01,16339.0,20.4978,20.5258,20.4885,20.5072,16339.0
2021-10-01 13:20:00,22.01,22.1,22.0,22.08,51296.0,20.5072,20.591,20.4978,20.5724,51296.0
2021-10-01 13:25:00,22.08,22.14,22.07,22.11,49600.0,20.5724,20.6283,20.5631,20.6003,49600.0
2021-10-01 13:30:00,22.11,22.14,22.08,22.13,37523.0,20.6003,20.6283,20.5724,20.619,37523.0
2021-10-01 13:35:00,22.13,22.15,22.11,22.14,62287.0,20.619,20.6376,20.6003,20.6283,62287.0
2021-10-01 13:40:00,22.15,22.19,22.14,22.19,83602.0,20.6376,20.6749,20.6283,20.6749,83602.0
2021-10-01 13:45:00,22.19,22.27,22.17,22.25,98093.0,20.6749,20.7494,20.6562,20.7308,98093.0
2021-10-01 13:50:00,22.25,22.25,22.21,22.24,57528.0,20.7308,20.7308,20.6935,20.7215,57528.0
2021-10-01 13:55:00,22.24,22.25,22.22,22.23,55819.0,20.7215,20.7308,20.7028,20.7121,55819.0
2021-10-01 14:00:00,22.23,22.26,22.23,22.25,79447.0,20.7121,20.7401,20.7121,20.7308,79447.0
2021-10-01 14:05:00,22.26,22.32,22.25,22.32,87299.0,20.7401,20.796,20.7308,20.796,87299.0
2021-10-01 14:10:00,22.32,22.35,22.29,22.32,102235.0,20.796,20.8239,20.768,20.796,102235.0
2021-10-01 14:15:00,22.32,22.33,22.28,22.28,60221.0,20.796,20.8053,20.7587,20.7587,60221.0
2021-10-01 14:20:00,22.29,22.32,22.28,22.32,48059.0,20.768,20.796,20.7587,20.796,48059.0
2021-10-01 14:25:00,22.32,22.37,22.32,22.35,101002.0,20.796,20.8426,20.796,20.8239,101002.0
2021-10-01 14:30:00,22.34,22.35,22.29,22.3,39789.0,20.8146,20.8239,20.768,20.7774,39789.0
2021-10-01 14:35:00,22.3,22.34,22.29,22.31,47277.0,20.7774,20.8146,20.768,20.7867,47277.0
2021-10-01 14:40:00,22.31,22.34,22.25,22.26,60484.0,20.7867,20.8146,20.7308,20.7401,60484.0
2021-10-01 14:45:00,22.26,22.27,22.23,22.25,36254.0,20.7401,20.7494,20.7121,20.7308,36254.0
2021-10-01 14:50:00,22.25,22.26,22.19,22.24,56049.0,20.7308,20.7401,20.6749,20.7215,56049.0
2021-10-01 14:55:00,22.25,22.29,22.24,22.27,97200.0,20.7308,20.768,20.7215,20.7494,97200.0
2021-10-01 15:00:00,22.27,22.32,22.26,22.3,140937.0,20.7494,20.796,20.7401,20.7774,140937.0
2021-10-01 15:05:00,22.3,22.31,22.25,22.28,47105.0,20.7774,20.7867,20.7308,20.7587,47105.0
2021-10-01 15:10:00,22.28,22.28,22.24,22.26,75354.0,20.7587,20.7587,20.7215,20.7401,75354.0
2021-10-01 15:15:00,22.26,22.3,22.22,22.23,66528.0,20.7401,20.7774,20.7028,20.7121,66528.0
2021-10-01 15:20:00,22.23,22.31,22.23,22.29,53839.0,20.7121,20.7867,20.7121,20.768,53839.0
2021-10-01 15:25:00,22.3,22.3,22.24,22.26,82976.0,20.7774,20.7774,20.7215,20.7401,82976.0
2021-10-01 15:30:00,22.27,22.27,22.22,22.23,79480.0,20.7494,20.7494,20.7028,20.7121,79480.0
2021-10-01 15:35:00,22.23,22.29,22.21,22.26,98521.0,20.7121,20.768,20.6935,20.7401,98521.0
2021-10-01 15:40:00,22.26,22.31,22.24,22.3,91322.0,20.7401,20.7867,20.7215,20.7774,91322.0
2021-10-01 15:45:00,22.3,22.31,22.24,22.26,101802.0,20.7774,20.7867,20.7215,20.7401,101802.0
2021-10-01 15:50:00,22.27,22.31,22.23,22.29,212129.0,20.7494,20.7867,20.7121,20.768,212129.0
2021-10-01 15:55:00,22.29,22.29,22.24,22.28,462562.0,20.768,20.768,20.7215,20.7587,462562.0
2021-10-04 09:30:00,22.87,23.02,22.78,22.86,565763.0,21.3084,21.4482,21.2246,21.2991,565763.0
2021-10-04 09:35:00,22.86,23.03,22.77,23.01,427621.0,21.2991,21.4575,21.2153,21.4389,427621.0
2021-10-04 09:40:00,23.01,23.2,23.0,23.19,260781.0,21.4389,21.6159,21.4296,21.6066,260781.0
2021-10-04 09:45:00,23.19,23.31,23.17,23.21,356100.0,21.6066,21.7184,21.588,21.6252,356100.0
2021-10-04 09:50:00,23.21,23.21,23.04,23.14,309699.0,21.6252,21.6252,21.4668,21.56,309699.0
2021-10-04 09:55:00,23.13,23.19,23.07,23.13,170749.0,21.5507,21.6066,21.4948,21.5507,170749.0
2021-10-04 10:00:00,23.12,23.17,23.05,23.08,204621.0,21.5414,21.588,21.4761,21.5041,204621.0
2021-10-04 10:05:00,23.08,23.17,23.04,23.17,141867.0,21.5041,21.588,21.4668,21.588,141867.0
2021-10-04 10:10:00,23.17,23.19,23.04,23.09,122332.0,21.588,21.6066,21.4668,21.5134,122332.0
2021-10-04 10:15:00,23.09,23.12,22.92,22.96,123244.0,21.5134,21.5414,21.355,21.3923,123244.0
2021-10-04 10:20:00,22.96,23.03,22.93,22.97,349941.0,21.3923,21.4575,21.3643,21.4016,349941.0
2021-10-04 10:25:00,22.95,23.0,22.88,22.98,192572.0,21.383,21.4296,21.3178,21.4109,192572.0
2021-10-04 10:30:00,22.98,23.1,22.97,23.07,228245.0,21.4109,21.5227,21.4016,21.4948,228245.0
2021-10-04 10:35:00,23.06,23.07,22.88,23.0,394356.0,21.4855,21.4948,21.3178,21.4296,394356.0
2021-10-04 10:40:00,23.01,23.21,22.99,23.17,622227.0,21.4389,21.6252,21.4202,21.588,622227.0
2021-10-04 10:45:00,23.18,23.24,23.17,23.2,107588.0,21.5973,21.6532,21.588,21.6159,107588.0
2021-10-04 10:50:00,23.19,23.21,23.04,23.07,105881.0,21.6066,21.6252,21.4668,21.4948,105881.0
2021-10-04 10:55:00,23.07,23.31,23.05,23.3,264171.0,21.4948,21.7184,21.4761,21.7091,264171.0
2021-10-04 11:00:00,23.3,23.3,23.2,23.21,151701.0,21.7091,21.7091,21.6159,21.6252,151701.0
2021-10-04 11:05:00,23.21,23.28,23.17,23.25,134423.0,21.6252,21.6904,21.588,21.6625,134423.0
2021-10-04 11:10:00,23.25,23.4,23.25,23.38,170026.0,21.6625,21.8022,21.6625,21.7836,170026.0
2021-10-04 11:15:00,23.38,23.38,23.24,23.28,192517.0,21.7836,21.7836,21.6532,21.6904,192517.0
2021-10-04 11:20:00,23.28,23.35,23.18,23.18,156148.0,21.6904,21.7557,21.5973,21.5973,156148.0
2021-10-04 11:25:00,23.19,23.25,23.16,23.22,293683.0,21.6066,21.6625,21.5786,21.6345,293683.0
2021-10-04 11:30:00,23.21,23.34,23.21,23.32,103267.0,21.6252,21.7463,21.6252,21.7277,103267.0
2021-10-04 11:35:00,23.33,23.33,23.22,23.26,129700.0,21.737,21.737,21.6345,21.6718,129700.0
2021-10-04 11:40:00,23.27,23.29,23.2,23.26,73579.0,21.6811,21.6998,21.6159,21.6718,73579.0
2021-10-04 11:45:00,23.26,23.3,23.24,23.26,118596.0,21.6718,21.7091,21.6532,21.6718,118596.0
2021-10-04 11:50:00,23.26,23.34,23.23,23.34,99067.0,21.6718,21.7463,21.6439,21.7463,99067.0
2021-10-04 11:55:00,23.34,23.41,23.32,23.4,168236.0,21.7463,21.8116,21.7277,21.8022,168236.0
2021-10-04 12:00:00,23.4,23.43,23.35,23.35,119419.0,21.8022,21.8302,21.7557,21.7557,119419.0
2021-10-04 12:05:00,23.35,23.38,23.33,23.37,90707.0,21.7557,21.7836,21.737,21.7743,90707.0
2021-10-04 12:10:00,23.37,23.38,23.32,23.36,100218.0,21.7743,21.7836,21.7277,21.765,100218.0
2021-10-04 12:15:00,23.36,23.38,23.31,23.33,99247.0,21.765,21.7836,21.7184,21.737,99247.0
2021-10-04 12:20:00,23.34,23.35,23.29,23.3,79636.0,21.7463,21.7557,21.6998,21.7091,79636.0
2021-10-04 12:25:00,23.3,23.34,23.28,23.33,62372.0,21.7091,21.7463,21.6904,21.737,62372.0
2021-10-04 12:30:00,23.33,23.38,23.31,23.34,172975.0,21.737,21.7836,21.7184,21.7463,172975.0
2021-10-04 12:35:00,23.33,23.34,23.24,23.26,77994.0,21.737,21.7463,21.6532,21.6718,77994.0
2021-10-04 12:40:00,23.26,23.26,23.16,23.23,111412.0,21.6718,21.6718,21.5786,21.6439,111412.0
2021-10-04 12:45:00,23.23,23.29,23.22,23.28,63265.0,21.6439,21.6998,21.6345,21.6904,63265.0
2021-10-04 12:50:00,23.29,23.34,23.26,23.34,63201.0,21.6998,21.7463,21.6718,21.7463,63201.0
2021-10-04 12:55:00,23.34,23.34,23.27,23.28,81129.0,21.7463,21.7463,21.6811,21.6904,81129.0
2021-10-04 13:00:00,23.27,23.29,23.19,23.21,94075.0,21.6811,21.6998,21.6066,21.6252,94075.0
2021-10-04 13:05:00,23.21,23.3,23.19,23.29,77081.0,21.6252,21.7091,21.6066,21.6998,77081.0
2021-10-04 13:10:00,23.29,23.33,23.28,23.32,64750.0,21.6998,21.737,21.6904,21.7277,64750.0
2021-10-04 13:15:00,23.31,23.32,23.26,23.27,69990.0,21.7184,21.7277,21.6718,21.6811,69990.0
2021-10-04 13:20:00,23.26,23.28,23.22,23.27,71582.0,21.6718,21.6904,21.6345,21.6811,71582.0
2021-10-04 13:25:00,23.28,23.28,23.21,23.22,38330.0,21.6904,21.6904,21.6252,21.6345,38330.0
2021-10-04 13:30:00,23.23,23.25,23.19,23.24,106284.0,21.6439,21.6625,21.6066,21.6532,106284.0
2021-10-04 13:35:00,23.23,23.24,23.19,23.21,83510.0,21.6439,21.6532,21.6066,21.6252,83510.0
2021-10-04 13:40:00,23.21,23.23,23.18,23.2,94317.0,21.6252,21.6439,21.5973,21.6159,94317.0
2021-10-04 13:45:00,23.19,23.24,23.17,23.23,103114.0,21.6066,21.6532,21.588,21.6439,103114.0
2021-10-04 13:50:00,23.23,23.24,23.18,23.2,70119.0,21.6439,21.6532,21.5973,21.6159,70119.0
2021-10-04 13:55:00,23.21,23.23,23.19,23.23,37330.0,21.6252,21.6439,21.6066,21.6439,37330.0
2021-10-04 14:00:00,23.23,23.26,23.15,23.18,113342.0,21.6439,21.6718,21.5693,21.5973,113342.0
2021-10-04 14:05:00,23.18,23.22,23.13,23.21,74543.0,21.5973,21.6345,21.5507,21.6252,74543.0
2021-10-04 14:10:00,23.21,23.23,23.09,23.1,76602.0,21.6252,21.6439,21.5134,21.5227,76602.0
2021-10-04 14:15:00,23.11,23.18,23.1,23.17,71067.0,21.532,21.5973,21.5227,21.588,71067.0
2021-10-04 14:20:00,23.17,23.2,23.16,23.2,60600.0,21.588,21.6159,21.5786,21.6159,60600.0
2021-10-04 14:25:00,23.19,23.2,23.1,23.13,122022.0,21.6066,21.6159,21.5227,21.5507,122022.0
2021-10-04 14:30:00,23.12,23.14,23.05,23.07,75776.0,21.5414,21.56,21.4761,21.4948,75776.0
2021-10-04 14:35:00,23.08,23.09,23.04,23.09,69166.0,21.5041,21.5134,21.4668,21.5134,69166.0
2021-10-04 14:40:00,23.09,23.1,23.04,23.07,80412.0,21.5134,21.5227,21.4668,21.4948,80412.0
2021-10-04 14:45:00,23.07,23.09,23.03,23.07,80789.0,21.4948,21.5134,21.4575,21.4948,80789.0
2021-10-04 14:50:00,23.06,23.09,23.0,23.04,90688.0,21.4855,21.5134,21.4296,21.4668,90688.0
2021-10-04 14:55:00,23.04,23.06,23.01,23.05,66194.0,21.4668,21.4855,21.4389,21.4761,66194.0
2021-10-04 15:00:00,23.05,23.08,23.02,23.05,74812.0,21.4761,21.5041,21.4482,21.4761,74812.0
2021-10-04 15:05:00,23.05,23.07,23.04,23.05,54433.0,21.4761,21.4948,21.4668,21.4761,54433.0
2021-10-04 15:10:00,23.04,23.06,23.01,23.01,125764.0,21.4668,21.4855,21.4389,21.4389,125764.0
2021-10-04 15:15:00,23.02,23.07,22.99,23.03,122854.0,21.4482,21.4948,21.4202,21.4575,122854.0
2021-10-04 15:20:00,23.03,23.06,22.99,23.05,112159.0,21.4575,21.4855,21.4202,21.4761,112159.0
2021-10-04 15:25:00,23.05,23.08,23.01,23.05,175370.0,21.4761,21.5041,21.4389,21.4761,175370.0
2021-10-04 15:30:00,23.05,23.1,23.05,23.08,180624.0,21.4761,21.5227,21.4761,21.5041,180624.0
2021-10-04 15:35:00,23.08,23.11,23.05,23.07,106421.0,21.5041,21.532,21.4761,21.4948,106421.0
2021-10-04 15:40:00,23.06,23.14,23.06,23.12,214916.0,21.4855,21.56,21.4855,21.5414,214916.0
2021-10-04 15:45:00,23.12,23.14,23.07,23.08,285680.0,21.5414,21.56,21.4948,21.5041,285680.0
2021-10-04 15:50:00,23.07,23.08,22.95,22.98,391238.0,21.4948,21.5041,21.383,21.4109,391238.0
2021-10-04 15:55:00,22.98,23.07,22.97,23.02,875659.0,21.4109,21.4948,21.4016,21.4482,875659.0
2021-10-05 09:30:00,23.48,23.5,23.17,23.39,461135.0,21.8768,21.8954,21.588,21.7929,461135.0
2021-10-05 09:35:00,23.39,23.57,23.33,23.57,278042.0,21.7929,21.9606,21.737,21.9606,278042.0
2021-10-05 09:40:00,23.58,23.59,23.46,23.56,148309.0,21.97,21.9793,21.8581,21.9513,148309.0
2021-10-05 09:45:00,23.55,23.65,23.49,23.55,228781.0,21.942,22.0352,21.8861,21.942,228781.0
2021-10-05 09:50:00,23.55,23.62,23.51,23.54,161858.0,21.942,22.0072,21.9047,21.9327,161858.0
2021-10-05 09:55:00,23.54,23.65,23.49,23.52,123911.0,21.9327,22.0352,21.8861,21.9141,123911.0
2021-10-05 10:00:00,23.52,23.6,23.41,23.49,139548.0,21.9141,21.9886,21.8116,21.8861,139548.0
2021-10-05 10:05:00,23.5,23.56,23.47,23.55,215618.0,21.8954,21.9513,21.8675,21.942,215618.0
2021-10-05 10:10:00,23.56,23.66,23.55,23.64,149060.0,21.9513,22.0445,21.942,22.0259,149060.0
2021-10-05 10:15:00,23.65,23.66,23.52,23.54,213611.0,22.0352,22.0445,21.9141,21.9327,213611.0
2021-10-05 10:20:00,23.54,23.62,23.53,23.62,132495.0,21.9327,22.0072,21.9234,22.0072,132495.0
2021-10-05 10:25:00,23.61,23.71,23.61,23.69,126451.0,21.9979,22.0911,21.9979,22.0724,126451.0
2021-10-05 10:30:00,23.7,23.75,23.67,23.71,161342.0,22.0818,22.1283,22.0538,22.0911,161342.0
2021-10-05 10:35:00,23.7,23.75,23.67,23.7,174272.0,22.0818,22.1283,22.0538,22.0818,174272.0
2021-10-05 10:40:00,23.7,23.77,23.69,23.76,163624.0,22.0818,22.147,22.0724,22.1377,163624.0
2021-10-05 10:45:00,23.76,23.79,23.73,23.76,159228.0,22.1377,22.1656,22.1097,22.1377,159228.0
2021-10-05 10:50:00,23.76,23.79,23.63,23.68,280197.0,22.1377,22.1656,22.0165,22.0631,280197.0
2021-10-05 10:55:00,23.68,23.69,23.62,23.67,121703.0,22.0631,22.0724,22.0072,22.0538,121703.0
2021-10-05 11:00:00,23.67,23.75,23.65,23.71,141574.0,22.0538,22.1283,22.0352,22.0911,141574.0
2021-10-05 11:05:00,23.72,23.74,23.63,23.64,121961.0,22.1004,22.119,22.0165,22.0259,121961.0
2021-10-05 11:10:00,23.64,23.69,23.63,23.64,146107.0,22.0259,22.0724,22.0165,22.0259,146107.0
2021-10-05 11:15:00,23.64,23.69,23.62,23.62,84854.0,22.0259,22.0724,22.0072,22.0072,84854.0
2021-10-05 11:20:00,23.62,23.64,23.59,23.61,55602.0,22.0072,22.0259,21.9793,21.9979,55602.0
2021-10-05 11:25:00,23.61,23.61,23.54,23.57,47664.0,21.9979,21.9979,21.9327,21.9606,47664.0
2021-10-05 11:30:00,23.57,23.58,23.54,23.58,76220.0,21.9606,21.97,21.9327,21.97,76220.0
2021-10-05 11:35:00,23.58,23.6,23.53,23.54,63695.0,21.97,21.9886,21.9234,21.9327,63695.0
2021-10-05 11:40:00,23.53,23.56,23.49,23.49,110008.0,21.9234,21.9513,21.8861,21.8861,110008.0
2021-10-05 11:45:00,23.49,23.51,23.46,23.47,85712.0,21.8861,21.9047,21.8581,21.8675,85712.0
2021-10-05 11:50:00,23.46,23.52,23.46,23.51,75024.0,21.8581,21.9141,21.8581,21.9047,75024.0
2021-10-05 11:55:00,23.51,23.54,23.49,23.54,93335.0,21.9047,21.9327,21.8861,21.9327,93335.0
2021-10-05 12:00:00,23.53,23.54,23.45,23.49,147768.0,21.9234,21.9327,21.8488,21.8861,147768.0
2021-10-05 12:05:00,23.48,23.49,23.4,23.4,258016.0,21.8768,21.8861,21.8022,21.8022,258016.0
2021-10-05 12:10:00,23.41,23.41,23.37,23.39,242755.0,21.8116,21.8116,21.7743,21.7929,242755.0
2021-10-05 12:15:00,23.39,23.4,23.27,23.27,158414.0,21.7929,21.8022,21.6811,21.6811,158414.0
2021-10-05 12:20:00,23.28,23.28,23.09,23.1,122254.0,21.6904,21.6904,21.5134,21.5227,122254.0
2021-10-05 12:25:00,23.1,23.2,23.1,23.16,72444.0,21.5227,21.6159,21.5227,21.5786,72444.0
2021-10-05 12:30:00,23.17,23.18,23.14,23.16,58966.0,21.588,21.5973,21.56,21.5786,58966.0
2021-10-05 12:35:00,23.16,23.18,23.13,23.16,82630.0,21.5786,21.5973,21.5507,21.5786,82630.0
2021-10-05 12:40:00,23.17,23.26,23.17,23.21,90581.0,21.588,21.6718,21.588,21.6252,90581.0
2021-10-05 12:45:00,23.22,23.26,23.22,23.26,51766.0,21.6345,21.6718,21.6345,21.6718,51766.0
2021-10-05 12:50:00,23.26,23.29,23.25,23.25,54339.0,21.6718,21.6998,21.6625,21.6625,54339.0
2021-10-05 12:55:00,23.26,23.38,23.26,23.38,95873.0,21.6718,21.7836,21.6718,21.7836,95873.0
2021-10-05 13:00:00,23.37,23.38,23.31,23.35,113764.0,21.7743,21.7836,21.7184,21.7557,113764.0
2021-10-05 13:05:00,23.35,23.4,23.33,23.38,50983.0,21.7557,21.8022,21.737,21.7836,50983.0
2021-10-05 13:10:00,23.38,23.39,23.37,23.38,40628.0,21.7836,21.7929,21.7743,21.7836,40628.0
2021-10-05 13:15:00,23.39,23.41,23.29,23.3,139522.0,21.7929,21.8116,21.6998,21.7091,139522.0
2021-10-05 13:20:00,23.3,23.36,23.3,23.36,29834.0,21.7091,21.765,21.7091,21.765,29834.0
2021-10-05 13:25:00,23.36,23.37,23.32,23.35,43568.0,21.765,21.7743,21.7277,21.7557,43568.0
2021-10-05 13:30:00,23.35,23.35,23.29,23.33,89814.0,21.7557,21.7557,21.6998,21.737,89814.0
2021-10-05 13:35:00,23.32,23.36,23.3,23.35,73521.0,21.7277,21.765,21.7091,21.7557,73521.0
2021-10-05 13:40:00,23.35,23.37,23.34,23.36,58594.0,21.7557,21.7743,21.7463,21.765,58594.0
2021-10-05 13:45:00,23.36,23.38,23.34,23.35,41114.0,21.765,21.7836,21.7463,21.7557,41114.0
2021-10-05 13:50:00,23.35,23.37,23.31,23.31,53538.0,21.7557,21.7743,21.7184,21.7184,53538.0
2021-10-05 13:55:00,23.31,23.37,23.3,23.37,33525.0,21.7184,21.7743,21.7091,21.7743,33525.0
2021-10-05 14:00:00,23.36,23.44,23.36,23.43,112038.0,21.765,21.8395,21.765,21.8302,112038.0
2021-10-05 14:05:00,23.43,23.43,23.38,23.42,69964.0,21.8302,21.8302,21.7836,21.8209,69964.0
2021-10-05 14:10:00,23.42,23.44,23.4,23.4,47517.0,21.8209,21.8395,21.8022,21.8022,47517.0
2021-10-05 14:15:00,23.41,23.41,23.38,23.39,59079.0,21.8116,21.8116,21.7836,21.7929,59079.0
2021-10-05 14:20:00,23.38,23.39,23.32,23.33,69497.0,21.7836,21.7929,21.7277,21.737,69497.0
2021-10-05 14:25:00,23.33,23.39,23.31,23.39,61655.0,21.737,21.7929,21.7184,21.7929,61655.0
2021-10-05 14:30:00,23.39,23.41,23.36,23.39,94419.0,21.7929,21.8116,21.765,21.7929,94419.0
2021-10-05 14:35:00,23.39,23.42,23.37,23.42,64967.0,21.7929,21.8209,21.7743,21.8209,64967.0
2021-10-05 14:40:00,23.42,23.46,23.39,23.43,58000.0,21.8209,21.8581,21.7929,21.8302,58000.0
2021-10-05 14:45:00,23.43,23.46,23.41,23.44,48275.0,21.8302,21.8581,21.8116,21.8395,48275.0
2021-10-05 14:50:00,23.44,23.46,23.43,23.45,53039.0,21.8395,21.8581,21.8302,21.8488,53039.0
2021-10-05 14:55:00,23.45,23.48,23.44,23.46,52037.0,21.8488,21.8768,21.8395,21.8581,52037.0
2021-10-05 15:00:00,23.46,23.49,23.46,23.49,57376.0,21.8581,21.8861,21.8581,21.8861,57376.0
2021-10-05 15:05:00,23.49,23.52,23.49,23.5,65889.0,21.8861,21.9141,21.8861,21.8954,65889.0
2021-10-05 15:10:00,23.5,23.51,23.47,23.5,74654.0,21.8954,21.9047,21.8675,21.8954,74654.0
2021-10-05 15:15:00,23.5,23.52,23.47,23.51,73791.0,21.8954,21.9141,21.8675,21.9047,73791.0
2021-10-05 15:20:00,23.51,23.53,23.47,23.48,102474.0,21.9047,21.9234,21.8675,21.8768,102474.0
2021-10-05 15:25:00,23.48,23.49,23.44,23.46,95101.0,21.8768,21.8861,21.8395,21.8581,95101.0
2021-10-05 15:30:00,23.46,23.51,23.45,23.51,95766.0,21.8581,21.9047,21.8488,21.9047,95766.0
2021-10-05 15:35:00,23.51,23.55,23.49,23.55,82441.0,21.9047,21.942,21.8861,21.942,82441.0
2021-10-05 15:40:00,23.55,23.58,23.53,23.53,161398.0,21.942,21.97,21.9234,21.9234,161398.0
2021-10-05 15:45:00,23.54,23.54,23.46,23.48,229101.0,21.9327,21.9327,21.8581,21.8768,229101.0
2021-10-05 15:50:00,23.47,23.48,23.42,23.43,218733.0,21.8675,21.8768,21.8209,21.8302,218733.0
2021-10-05 15:55:00,23.42,23.47,23.41,23.41,561958.0,21.8209,21.8675,21.8116,21.8116,561958.0
2021-10-06 09:30:00,22.94,23.17,22.87,23.15,451215.0,21.3737,21.588,21.3084,21.5693,451215.0
2021-10-06 09:35:00,23.16,23.22,22.97,23.02,200542.0,21.5786,21.6345,21.4016,21.4482,200542.0
2021-10-06 09:40:00,23.03,23.07,22.71,22.73,273349.0,21.4575,21.4948,21.1594,21.178,273349.0
2021-10-06 09:45:00,22.72,22.89,22.71,22.82,595427.0,21.1687,21.3271,21.1594,21.2618,595427.0
2021-10-06 09:50:00,22.82,22.82,22.59,22.62,232116.0,21.2618,21.2618,21.0476,21.0755,232116.0
2021-10-06 09:55:00,22.62,22.69,22.55,22.59,146228.0,21.0755,21.1407,21.0103,21.0476,146228.0
2021-10-06 10:00:00,22.58,22.66,22.47,22.64,371760.0,21.0382,21.1128,20.9357,21.0941,371760.0
2021-10-06 10:05:00,22.64,22.65,22.43,22.55,265493.0,21.0941,21.1035,20.8985,21.0103,265493.0
2021-10-06 10:10:00,22.54,22.76,22.51,22.76,388188.0,21.001,21.2059,20.973,21.2059,388188.0
2021-10-06 10:15:00,22.76,22.77,22.56,22.56,133826.0,21.2059,21.2153,21.0196,21.0196,133826.0
2021-10-06 10:20:00,22.55,22.71,22.55,22.71,111784.0,21.0103,21.1594,21.0103,21.1594,111784.0
2021-10-06 10:25:00,22.72,22.75,22.67,22.7,74956.0,21.1687,21.1966,21.1221,21.15,74956.0
2021-10-06 10:30:00,22.69,22.82,22.65,22.72,191034.0,21.1407,21.2618,21.1035,21.1687,191034.0
2021-10-06 10:35:00,22.72,22.72,22.57,22.64,97795.0,21.1687,21.1687,21.0289,21.0941,97795.0
2021-10-06 10:40:00,22.62,22.71,22.57,22.58,245957.0,21.0755,21.1594,21.0289,21.0382,245957.0
2021-10-06 10:45:00,22.58,22.65,22.55,22.59,137258.0,21.0382,21.1035,21.0103,21.0476,137258.0
2021-10-06 10:50:00,22.6,22.75,22.58,22.74,145921.0,21.0569,21.1966,21.0382,21.1873,145921.0
2021-10-06 10:55:00,22.73,22.75,22.66,22.69,78772.0,21.178,21.1966,21.1128,21.1407,78772.0
2021-10-06 11:00:00,22.7,22.87,22.7,22.84,124170.0,21.15,21.3084,21.15,21.2805,124170.0
2021-10-06 11:05:00,22.84,22.92,22.81,22.85,94828.0,21.2805,21.355,21.2525,21.2898,94828.0
2021-10-06 11:10:00,22.85,22.85,22.77,22.83,59852.0,21.2898,21.2898,21.2153,21.2712,59852.0
2021-10-06 11:15:00,22.82,22.87,22.79,22.83,103293.0,21.2618,21.3084,21.2339,21.2712,103293.0
2021-10-06 11:20:00,22.82,22.84,22.73,22.75,95611.0,21.2618,21.2805,21.178,21.1966,95611.0
2021-10-06 11:25:00,22.74,22.8,22.74,22.79,92299.0,21.1873,21.2432,21.1873,21.2339,92299.0
2021-10-06 11:30:00,22.79,22.79,22.7,22.72,67153.0,21.2339,21.2339,21.15,21.1687,67153.0
2021-10-06 11:35:00,22.71,22.89,22.7,22.89,185164.0,21.1594,21.3271,21.15,21.3271,185164.0
2021-10-06 11:40:00,22.89,22.9,22.75,22.83,167507.0,21.3271,21.3364,21.1966,21.2712,167507.0
2021-10-06 11:45:00,22.83,22.88,22.83,22.86,71014.0,21.2712,21.3178,21.2712,21.2991,71014.0
2021-10-06 11:50:00,22.86,23.03,22.86,23.03,107622.0,21.2991,21.4575,21.2991,21.4575,107622.0
2021-10-06 11:55:00,23.02,23.04,22.98,23.0,66022.0,21.4482,21.4668,21.4109,21.4296,66022.0
2021-10-06 12:00:00,23.0,23.03,22.99,23.01,105225.0,21.4296,21.4575,21.4202,21.4389,105225.0
2021-10-06 12:05:00,23.0,23.04,22.9,22.95,129285.0,21.4296,21.4668,21.3364,21.383,129285.0
2021-10-06 12:10:00,22.95,22.96,22.84,22.86,91574.0,21.383,21.3923,21.2805,21.2991,91574.0
2021-10-06 12:15:00,22.86,22.93,22.84,22.87,226732.0,21.2991,21.3643,21.2805,21.3084,226732.0
2021-10-06 12:20:00,22.87,22.92,22.84,22.91,106564.0,21.3084,21.355,21.2805,21.3457,106564.0
2021-10-06 12:25:00,22.9,22.91,22.83,22.91,182094.0,21.3364,21.3457,21.2712,21.3457,182094.0
2021-10-06 12:30:00,22.91,22.93,22.88,22.92,72365.0,21.3457,21.3643,21.3178,21.355,72365.0
2021-10-06 12:35:00,22.92,22.93,22.87,22.92,72086.0,21.355,21.3643,21.3084,21.355,72086.0
2021-10-06 12:40:00,22.92,22.97,22.92,22.96,48504.0,21.355,21.4016,21.355,21.3923,48504.0
2021-10-06 12:45:00,22.96,22.97,22.93,22.94,93861.0,21.3923,21.4016,21.3643,21.3737,93861.0
2021-10-06 12:50:00,22.95,23.01,22.94,23.0,44951.0,21.383,21.4389,21.3737,21.4296,44951.0
2021-10-06 12:55:00,22.99,23.03,22.97,22.97,51504.0,21.4202,21.4575,21.4016,21.4016,51504.0
2021-10-06 13:00:00,22.98,22.99,22.91,22.94,62129.0,21.4109,21.4202,21.3457,21.3737,62129.0
2021-10-06 13:05:00,22.94,22.94,22.87,22.91,88666.0,21.3737,21.3737,21.3084,21.3457,88666.0
2021-10-06 13:10:00,22.91,22.94,22.88,22.93,51098.0,21.3457,21.3737,21.3178,21.3643,51098.0
2021-10-06 13:15:00,22.92,22.97,22.88,22.96,68827.0,21.355,21.4016,21.3178,21.3923,68827.0
2021-10-06 13:20:00,22.97,23.04,22.91,22.94,105934.0,21.4016,21.4668,21.3457,21.3737,105934.0
2021-10-06 13:25:00,22.95,22.99,22.93,22.98,56166.0,21.383,21.4202,21.3643,21.4109,56166.0
2021-10-06 13:30:00,22.98,23.04,22.98,23.04,62417.0,21.4109,21.4668,21.4109,21.4668,62417.0
2021-10-06 13:35:00,23.03,23.1,23.02,23.08,58668.0,21.4575,21.5227,21.4482,21.5041,58668.0
2021-10-06 13:40:00,23.08,23.09,23.04,23.08,55136.0,21.5041,21.5134,21.4668,21.5041,55136.0
2021-10-06 13:45:00,23.07,23.14,23.07,23.1,112133.0,21.4948,21.56,21.4948,21.5227,112133.0
2021-10-06 13:50:00,23.1,23.13,23.02,23.03,115323.0,21.5227,21.5507,21.4482,21.4575,115323.0
2021-10-06 13:55:00,23.03,23.16,23.03,23.15,123111.0,21.4575,21.5786,21.4575,21.5693,123111.0
2021-10-06 14:00:00,23.16,23.19,23.12,23.16,89837.0,21.5786,21.6066,21.5414,21.5786,89837.0
2021-10-06 14:05:00,23.15,23.17,23.12,23.17,89625.0,21.5693,21.588,21.5414,21.588,89625.0
2021-10-06 14:10:00,23.17,23.2,23.07,23.1,103103.0,21.588,21.6159,21.4948,21.5227,103103.0
2021-10-06 14:15:00,23.11,23.14,23.08,23.1,65222.0,21.532,21.56,21.5041,21.5227,65222.0
2021-10-06 14:20:00,23.1,23.13,23.07,23.07,35701.0,21.5227,21.5507,21.4948,21.4948,35701.0
2021-10-06 14:25:00,23.07,23.14,23.07,23.14,61285.0,21.4948,21.56,21.4948,21.56,61285.0
2021-10-06 14:30:00,23.13,23.14,23.05,23.06,75360.0,21.5507,21.56,21.4761,21.4855,75360.0
2021-10-06 14:35:00,23.07,23.12,23.03,23.07,62573.0,21.4948,21.5414,21.4575,21.4948,62573.0
2021-10-06 14:40:00,23.07,23.11,23.03,23.05,108683.0,21.4948,21.532,21.4575,21.4761,108683.0
2021-10-06 14:45:00,23.05,23.08,23.04,23.05,44292.0,21.4761,21.5041,21.4668,21.4761,44292.0
2021-10-06 14:50:00,23.04,23.07,23.02,23.04,65413.0,21.4668,21.4948,21.4482,21.4668,65413.0
2021-10-06 14:55:00,23.04,23.08,22.98,23.0,68104.0,21.4668,21.5041,21.4109,21.4296,68104.0
2021-10-06 15:00:00,22.99,23.04,22.98,22.99,53149.0,21.4202,21.4668,21.4109,21.4202,53149.0
2021-10-06 15:05:00,23.0,23.03,22.98,22.99,52731.0,21.4296,21.4575,21.4109,21.4202,52731.0
2021-10-06 15:10:00,22.99,23.03,22.93,22.98,54051.0,21.4202,21.4575,21.3643,21.4109,54051.0
2021-10-06 15:15:00,22.98,23.02,22.96,22.96,54590.0,21.4109,21.4482,21.3923,21.3923,54590.0
2021-10-06 15:20:00,22.97,22.99,22.93,22.98,78439.0,21.4016,21.4202,21.3643,21.4109,78439.0
2021-10-06 15:25:00,22.98,23.01,22.94,22.95,82772.0,21.4109,21.4389,21.3737,21.383,82772.0
2021-10-06 15:30:00,22.95,22.96,22.86,22.88,129406.0,21.383,21.3923,21.2991,21.3178,129406.0
2021-10-06 15:35:00,22.88,22.9,22.83,22.89,124640.0,21.3178,21.3364,21.2712,21.3271,124640.0
2021-10-06 15:40:00,22.9,22.92,22.87,22.92,82380.0,21.3364,21.355,21.3084,21.355,82380.0
2021-10-06 15:45:00,22.91,22.97,22.88,22.94,171490.0,21.3457,21.4016,21.3178,21.3737,171490.0
2021-10-06 15:50:00,22.94,23.01,22.94,22.96,259362.0,21.3737,21.4389,21.3737,21.3923,259362.0
2021-10-06 15:55:00,22.95,23.01,22.95,22.99,383348.0,21.383,21.4389,21.383,21.4202,383348.0
2021-10-07 09:30:00,23.05,23.21,22.95,23.05,314486.0,21.4761,21.6252,21.383,21.4761,314486.0
2021-10-07 09:35:00,23.05,23.3,23.02,23.3,178330.0,21.4761,21.7091,21.4482,21.7091,178330.0
2021-10-07 09:40:00,23.3,23.4,23.27,23.28,265047.0,21.7091,21.8022,21.6811,21.6904,265047.0
2021-10-07 09:45:00,23.28,23.31,23.23,23.23,119215.0,21.6904,21.7184,21.6439,21.6439,119215.0
2021-10-07 09:50:00,23.25,23.37,23.19,23.24,164400.0,21.6625,21.7743,21.6066,21.6532,164400.0
2021-10-07 09:55:00,23.24,23.29,23.2,23.26,266140.0,21.6532,21.6998,21.6159,21.6718,266140.0
2021-10-07 10:00:00,23.26,23.34,23.23,23.24,119072.0,21.6718,21.7463,21.6439,21.6532,119072.0
2021-10-07 10:05:00,23.23,23.25,23.02,23.03,117746.0,21.6439,21.6625,21.4482,21.4575,117746.0
2021-10-07 10:10:00,23.03,23.17,23.02,23.04,375509.0,21.4575,21.588,21.4482,21.4668,375509.0
2021-10-07 10:15:00,23.03,23.11,23.02,23.05,149564.0,21.4575,21.532,21.4482,21.4761,149564.0
2021-10-07 10:20:00,23.05,23.15,23.04,23.14,133431.0,21.4761,21.5693,21.4668,21.56,133431.0
2021-10-07 10:25:00,23.14,23.28,23.13,23.24,131041.0,21.56,21.6904,21.5507,21.6532,131041.0
2021-10-07 10:30:00,23.25,23.25,23.08,23.1,106463.0,21.6625,21.6625,21.5041,21.5227,106463.0
2021-10-07 10:35:00,23.11,23.17,23.08,23.11,114363.0,21.532,21.588,21.5041,21.532,114363.0
2021-10-07 10:40:00,23.11,23.2,23.1,23.15,60754.0,21.532,21.6159,21.5227,21.5693,60754.0
2021-10-07 10:45:00,23.16,23.23,23.15,23.22,56396.0,21.5786,21.6439,21.5693,21.6345,56396.0
2021-10-07 10:50:00,23.22,23.25,23.19,23.23,45220.0,21.6345,21.6625,21.6066,21.6439,45220.0
2021-10-07 10:55:00,23.23,23.24,23.19,23.23,52975.0,21.6439,21.6532,21.6066,21.6439,52975.0
2021-10-07 11:00:00,23.23,23.25,23.2,23.24,61524.0,21.6439,21.6625,21.6159,21.6532,61524.0
2021-10-07 11:05:00,23.23,23.31,23.23,23.31,75697.0,21.6439,21.7184,21.6439,21.7184,75697.0
2021-10-07 11:10:00,23.3,23.3,23.24,23.26,101217.0,21.7091,21.7091,21.6532,21.6718,101217.0
2021-10-07 11:15:00,23.26,23.28,23.22,23.28,70416.0,21.6718,21.6904,21.6345,21.6904,70416.0
2021-10-07 11:20:00,23.29,23.38,23.27,23.37,105432.0,21.6998,21.7836,21.6811,21.7743,105432.0
2021-10-07 11:25:00,23.37,23.42,23.35,23.41,55911.0,21.7743,21.8209,21.7557,21.8116,55911.0
2021-10-07 11:30:00,23.41,23.45,23.39,23.39,99723.0,21.8116,21.8488,21.7929,21.7929,99723.0
2021-10-07 11:35:00,23.39,23.4,23.36,23.36,53005.0,21.7929,21.8022,21.765,21.765,53005.0
2021-10-07 11:40:00,23.36,23.38,23.33,23.35,50253.0,21.765,21.7836,21.737,21.7557,50253.0
2021-10-07 11:45:00,23.34,23.36,23.33,23.36,61766.0,21.7463,21.765,21.737,21.765,61766.0
2021-10-07 11:50:00,23.36,23.37,23.31,23.31,71703.0,21.765,21.7743,21.7184,21.7184,71703.0
2021-10-07 11:55:00,23.32,23.38,23.3,23.38,65629.0,21.7277,21.7836,21.7091,21.7836,65629.0
2021-10-07 12:00:00,23.38,23.47,23.37,23.45,88194.0,21.7836,21.8675,21.7743,21.8488,88194.0
2021-10-07 12:05:00,23.46,23.46,23.38,23.41,60914.0,21.8581,21.8581,21.7836,21.8116,60914.0
2021-10-07 12:10:00,23.41,23.42,23.34,23.36,66935.0,21.8116,21.8209,21.7463,21.765,66935.0
2021-10-07 12:15:00,23.37,23.4,23.35,23.4,44703.0,21.7743,21.8022,21.7557,21.8022,44703.0
2021-10-07 12:20:00,23.4,23.41,23.39,23.39,51973.0,21.8022,21.8116,21.7929,21.7929,51973.0
2021-10-07 12:25:00,23.39,23.44,23.38,23.41,76002.0,21.7929,21.8395,21.7836,21.8116,76002.0
2021-10-07 12:30:00,23.41,23.44,23.4,23.43,67076.0,21.8116,21.8395,21.8022,21.8302,67076.0
2021-10-07 12:35:00,23.43,23.44,23.4,23.41,36339.0,21.8302,21.8395,21.8022,21.8116,36339.0
2021-10-07 12:40:00,23.41,23.45,23.4,23.45,82997.0,21.8116,21.8488,21.8022,21.8488,82997.0
2021-10-07 12:45:00,23.44,23.45,23.38,23.4,39458.0,21.8395,21.8488,21.7836,21.8022,39458.0
2021-10-07 12:50:00,23.4,23.4,23.34,23.4,44012.0,21.8022,21.8022,21.7463,21.8022,44012.0
2021-10-07 12:55:00,23.4,23.43,23.4,23.43,45574.0,21.8022,21.8302,21.8022,21.8302,45574.0
2021-10-07 13:00:00,23.42,23.44,23.41,23.42,25389.0,21.8209,21.8395,21.8116,21.8209,25389.0
2021-10-07 13:05:00,23.42,23.44,23.4,23.43,34561.0,21.8209,21.8395,21.8022,21.8302,34561.0
2021-10-07 13:10:00,23.44,23.44,23.38,23.43,45162.0,21.8395,21.8395,21.7836,21.8302,45162.0
2021-10-07 13:15:00,23.43,23.45,23.41,23.45,41120.0,21.8302,21.8488,21.8116,21.8488,41120.0
2021-10-07 13:20:00,23.45,23.48,23.44,23.45,129976.0,21.8488,21.8768,21.8395,21.8488,129976.0
2021-10-07 13:25:00,23.45,23.48,23.43,23.46,272862.0,21.8488,21.8768,21.8302,21.8581,272862.0
2021-10-07 13:30:00,23.47,23.49,23.46,23.46,50275.0,21.8675,21.8861,21.8581,21.8581,50275.0
2021-10-07 13:35:00,23.47,23.47,23.38,23.44,67469.0,21.8675,21.8675,21.7836,21.8395,67469.0
2021-10-07 13:40:00,23.44,23.49,23.42,23.48,48715.0,21.8395,21.8861,21.8209,21.8768,48715.0
2021-10-07 13:45:00,23.48,23.49,23.44,23.48,35783.0,21.8768,21.8861,21.8395,21.8768,35783.0
2021-10-07 13:50:00,23.47,23.48,23.44,23.47,68972.0,21.8675,21.8768,21.8395,21.8675,68972.0
2021-10-07 13:55:00,23.47,23.53,23.46,23.5,156637.0,21.8675,21.9234,21.8581,21.8954,156637.0
2021-10-07 14:00:00,23.49,23.52,23.47,23.49,90214.0,21.8861,21.9141,21.8675,21.8861,90214.0
2021-10-07 14:05:00,23.49,23.5,23.45,23.45,52006.0,21.8861,21.8954,21.8488,21.8488,52006.0
2021-10-07 14:10:00,23.46,23.48,23.42,23.48,75588.0,21.8581,21.8768,21.8209,21.8768,75588.0
2021-10-07 14:15:00,23.48,23.5,23.44,23.44,58839.0,21.8768,21.8954,21.8395,21.8395,58839.0
2021-10-07 14:20:00,23.45,23.47,23.41,23.43,80692.0,21.8488,21.8675,21.8116,21.8302,80692.0
2021-10-07 14:25:00,23.43,23.47,23.4,23.46,73529.0,21.8302,21.8675,21.8022,21.8581,73529.0
2021-10-07 14:30:00,23.46,23.5,23.44,23.5,122053.0,21.8581,21.8954,21.8395,21.8954,122053.0
2021-10-07 14:35:00,23.49,23.52,23.45,23.47,106028.0,21.8861,21.9141,21.8488,21.8675,106028.0
2021-10-07 14:40:00,23.46,23.48,23.42,23.46,44429.0,21.8581,21.8768,21.8209,21.8581,44429.0
2021-10-07 14:45:00,23.46,23.49,23.44,23.46,57687.0,21.8581,21.8861,21.8395,21.8581,57687.0
2021-10-07 14:50:00,23.46,23.48,23.43,23.44,64559.0,21.8581,21.8768,21.8302,21.8395,64559.0
2021-10-07 14:55:00,23.44,23.46,23.41,23.42,58766.0,21.8395,21.8581,21.8116,21.8209,58766.0
2021-10-07 15:00:00,23.42,23.47,23.4,23.44,47943.0,21.8209,21.8675,21.8022,21.8395,47943.0
2021-10-07 15:05:00,23.45,23.51,23.44,23.51,61671.0,21.8488,21.9047,21.8395,21.9047,61671.0
2021-10-07 15:10:00,23.51,23.56,23.5,23.55,98076.0,21.9047,21.9513,21.8954,21.942,98076.0
2021-10-07 15:15:00,23.55,23.58,23.53,23.53,98008.0,21.942,21.97,21.9234,21.9234,98008.0
2021-10-07 15:20:00,23.52,23.52,23.47,23.48,75130.0,21.9141,21.9141,21.8675,21.8768,75130.0
2021-10-07 15:25:00,23.48,23.49,23.43,23.44,100895.0,21.8768,21.8861,21.8302,21.8395,100895.0
2021-10-07 15:30:00,23.43,23.46,23.4,23.46,78983.0,21.8302,21.8581,21.8022,21.8581,78983.0
2021-10-07 15:35:00,23.46,23.47,23.44,23.44,119589.0,21.8581,21.8675,21.8395,21.8395,119589.0
2021-10-07 15:40:00,23.44,23.45,23.37,23.37,139888.0,21.8395,21.8488,21.7743,21.7743,139888.0
2021-10-07 15:45:00,23.37,23.37,23.34,23.37,169918.0,21.7743,21.7743,21.7463,21.7743,169918.0
2021-10-07 15:50:00,23.36,23.38,23.31,23.37,252592.0,21.765,21.7836,21.7184,21.7743,252592.0
2021-10-07 15:55:00,23.37,23.39,23.33,23.39,422886.0,21.7743,21.7929,21.737,21.7929,422886.0
2021-10-08 09:30:00,23.68,23.78,23.59,23.66,294980.0,22.0631,22.1563,21.9793,22.0445,294980.0
2021-10-08 09:35:00,23.67,23.69,23.55,23.62,117451.0,22.0538,22.0724,21.942,22.0072,117451.0
2021-10-08 09:40:00,23.63,23.7,23.61,23.69,81283.0,22.0165,22.0818,21.9979,22.0724,81283.0
2021-10-08 09:45:00,23.67,23.75,23.66,23.66,127043.0,22.0538,22.1283,22.0445,22.0445,127043.0
2021-10-08 09:50:00,23.67,23.67,23.55,23.67,91991.0,22.0538,22.0538,21.942,22.0538,91991.0
2021-10-08 09:55:00,23.67,23.74,23.67,23.7,168074.0,22.0538,22.119,22.0538,22.0818,168074.0
2021-10-08 10:00:00,23.7,23.85,23.7,23.84,234186.0,22.0818,22.2215,22.0818,22.2122,234186.0
2021-10-08 10:05:00,23.84,23.84,23.71,23.8,119837.0,22.2122,22.2122,22.0911,22.1749,119837.0
2021-10-08 10:10:00,23.81,23.83,23.74,23.82,97361.0,22.1843,22.2029,22.119,22.1936,97361.0
2021-10-08 10:15:00,23.82,23.84,23.76,23.79,72604.0,22.1936,22.2122,22.1377,22.1656,72604.0
2021-10-08 10:20:00,23.78,23.92,23.77,23.92,180235.0,22.1563,22.2867,22.147,22.2867,180235.0
2021-10-08 10:25:00,23.92,23.95,23.86,23.95,172262.0,22.2867,22.3147,22.2308,22.3147,172262.0
2021-10-08 10:30:00,23.95,24.12,23.94,24.08,418264.0,22.3147,22.4731,22.3054,22.4358,418264.0
2021-10-08 10:35:00,24.08,24.1,23.98,24.01,145812.0,22.4358,22.4544,22.3426,22.3706,145812.0
2021-10-08 10:40:00,24.0,24.06,23.95,24.0,120138.0,22.3613,22.4172,22.3147,22.3613,120138.0
2021-10-08 10:45:00,24.01,24.01,23.92,23.96,116932.0,22.3706,22.3706,22.2867,22.324,116932.0
2021-10-08 10:50:00,23.96,24.03,23.94,24.0,55544.0,22.324,22.3892,22.3054,22.3613,55544.0
2021-10-08 10:55:00,24.01,24.01,23.94,23.97,59308.0,22.3706,22.3706,22.3054,22.3333,59308.0
2021-10-08 11:00:00,23.97,24.0,23.95,23.96,51944.0,22.3333,22.3613,22.3147,22.324,51944.0
2021-10-08 11:05:00,23.98,24.06,23.97,24.05,88688.0,22.3426,22.4172,22.3333,22.4079,88688.0
2021-10-08 11:10:00,24.06,24.11,24.02,24.09,74643.0,22.4172,22.4638,22.3799,22.4451,74643.0
2021-10-08 11:15:00,24.09,24.1,24.05,24.07,43531.0,22.4451,22.4544,22.4079,22.4265,43531.0
2021-10-08 11:20:00,24.06,24.06,24.02,24.04,84903.0,22.4172,22.4172,22.3799,22.3985,84903.0
2021-10-08 11:25:00,24.03,24.07,24.02,24.05,50265.0,22.3892,22.4265,22.3799,22.4079,50265.0
2021-10-08 11:30:00,24.05,24.06,24.01,24.02,47449.0,22.4079,22.4172,22.3706,22.3799,47449.0
2021-10-08 11:35:00,24.01,24.02,23.97,24.0,103045.0,22.3706,22.3799,22.3333,22.3613,103045.0
2021-10-08 11:40:00,24.0,24.01,23.97,23.98,98434.0,22.3613,22.3706,22.3333,22.3426,98434.0
2021-10-08 11:45:00,23.98,24.0,23.94,23.96,58211.0,22.3426,22.3613,22.3054,22.324,58211.0
2021-10-08 11:50:00,23.96,24.0,23.93,24.0,65404.0,22.324,22.3613,22.2961,22.3613,65404.0
2021-10-08 11:55:00,24.0,24.0,23.94,23.95,17096.0,22.3613,22.3613,22.3054,22.3147,17096.0
2021-10-08 12:00:00,23.94,23.95,23.89,23.9,72686.0,22.3054,22.3147,22.2588,22.2681,72686.0
2021-10-08 12:05:00,23.9,23.91,23.88,23.89,27064.0,22.2681,22.2774,22.2495,22.2588,27064.0
2021-10-08 12:10:00,23.89,23.9,23.84,23.85,86184.0,22.2588,22.2681,22.2122,22.2215,86184.0
2021-10-08 12:15:00,23.85,23.86,23.82,23.82,48680.0,22.2215,22.2308,22.1936,22.1936,48680.0
2021-10-08 12:20:00,23.82,23.84,23.8,23.8,34071.0,22.1936,22.2122,22.1749,22.1749,34071.0
2021-10-08 12:25:00,23.79,23.8,23.76,23.77,41687.0,22.1656,22.1749,22.1377,22.147,41687.0
2021-10-08 12:30:00,23.77,23.78,23.73,23.75,50683.0,22.147,22.1563,22.1097,22.1283,50683.0
2021-10-08 12:35:00,23.76,23.81,23.75,23.79,55892.0,22.1377,22.1843,22.1283,22.1656,55892.0
2021-10-08 12:40:00,23.79,23.85,23.78,23.85,53454.0,22.1656,22.2215,22.1563,22.2215,53454.0
2021-10-08 12:45:00,23.85,23.88,23.84,23.85,53307.0,22.2215,22.2495,22.2122,22.2215,53307.0
2021-10-08 12:50:00,23.86,23.92,23.85,23.92,23572.0,22.2308,22.2867,22.2215,22.2867,23572.0
2021-10-08 12:55:00,23.91,23.93,23.89,23.89,23845.0,22.2774,22.2961,22.2588,22.2588,23845.0
2021-10-08 13:00:00,23.9,23.95,23.9,23.94,26248.0,22.2681,22.3147,22.2681,22.3054,26248.0
2021-10-08 13:05:00,23.94,23.95,23.88,23.88,44868.0,22.3054,22.3147,22.2495,22.2495,44868.0
2021-10-08 13:10:00,23.89,23.92,23.88,23.92,38251.0,22.2588,22.2867,22.2495,22.2867,38251.0
2021-10-08 13:15:00,23.92,23.92,23.83,23.83,47535.0,22.2867,22.2867,22.2029,22.2029,47535.0
2021-10-08 13:20:00,23.83,23.84,23.82,23.83,14562.0,22.2029,22.2122,22.1936,22.2029,14562.0
2021-10-08 13:25:00,23.84,23.85,23.78,23.79,31940.0,22.2122,22.2215,22.1563,22.1656,31940.0
2021-10-08 13:30:00,23.78,23.84,23.77,23.83,67134.0,22.1563,22.2122,22.147,22.2029,67134.0
2021-10-08 13:35:00,23.83,23.83,23.8,23.83,33789.0,22.2029,22.2029,22.1749,22.2029,33789.0
2021-10-08 13:40:00,23.83,23.85,23.82,23.84,93185.0,22.2029,22.2215,22.1936,22.2122,93185.0
2021-10-08 13:45:00,23.84,23.85,23.79,23.82,111569.0,22.2122,22.2215,22.1656,22.1936,111569.0
2021-10-08 13:50:00,23.82,23.85,23.81,23.84,32979.0,22.1936,22.2215,22.1843,22.2122,32979.0
2021-10-08 13:55:00,23.84,23.89,23.84,23.87,83408.0,22.2122,22.2588,22.2122,22.2402,83408.0
2021-10-08 14:00:00,23.88,23.91,23.87,23.9,23152.0,22.2495,22.2774,22.2402,22.2681,23152.0
2021-10-08 14:05:00,23.9,23.9,23.87,23.88,21975.0,22.2681,22.2681,22.2402,22.2495,21975.0
2021-10-08 14:10:00,23.87,23.91,23.86,23.88,34266.0,22.2402,22.2774,22.2308,22.2495,34266.0
2021-10-08 14:15:00,23.88,23.92,23.88,23.92,57947.0,22.2495,22.2867,22.2495,22.2867,57947.0
2021-10-08 14:20:00,23.92,23.93,23.88,23.89,38146.0,22.2867,22.2961,22.2495,22.2588,38146.0
2021-10-08 14:25:00,23.88,23.88,23.86,23.87,39533.0,22.2495,22.2495,22.2308,22.2402,39533.0
2021-10-08 14:30:00,23.87,23.89,23.85,23.86,66541.0,22.2402,22.2588,22.2215,22.2308,66541.0
2021-10-08 14:35:00,23.86,23.87,23.83,23.85,25533.0,22.2308,22.2402,22.2029,22.2215,25533.0
2021-10-08 14:40:00,23.86,23.86,23.83,23.86,35238.0,22.2308,22.2308,22.2029,22.2308,35238.0
2021-10-08 14:45:00,23.86,23.87,23.85,23.86,46138.0,22.2308,22.2402,22.2215,22.2308,46138.0
2021-10-08 14:50:00,23.86,23.87,23.84,23.87,36059.0,22.2308,22.2402,22.2122,22.2402,36059.0
2021-10-08 14:55:00,23.87,23.89,23.86,23.87,48432.0,22.2402,22.2588,22.2308,22.2402,48432.0
2021-10-08 15:00:00,23.87,23.9,23.86,23.9,59870.0,22.2402,22.2681,22.2308,22.2681,59870.0
2021-10-08 15:05:00,23.9,23.91,23.88,23.9,43966.0,22.2681,22.2774,22.2495,22.2681,43966.0
2021-10-08 15:10:00,23.9,23.93,23.89,23.91,121082.0,22.2681,22.2961,22.2588,22.2774,121082.0
2021-10-08 15:15:00,23.91,23.93,23.88,23.93,104088.0,22.2774,22.2961,22.2495,22.2961,104088.0
2021-10-08 15:20:00,23.93,23.98,23.91,23.96,95490.0,22.2961,22.3426,22.2774,22.324,95490.0
2021-10-08 15:25:00,23.97,24.0,23.96,24.0,76323.0,22.3333,22.3613,22.324,22.3613,76323.0
2021-10-08 15:30:00,23.99,24.0,23.95,23.98,101039.0,22.352,22.3613,22.3147,22.3426,101039.0
2021-10-08 15:35:00,23.98,23.98,23.92,23.94,121236.0,22.3426,22.3426,22.2867,22.3054,121236.0
2021-10-08 15:40:00,23.94,23.95,23.9,23.91,118574.0,22.3054,22.3147,22.2681,22.2774,118574.0
2021-10-08 15:45:00,23.91,23.92,23.89,23.91,171725.0,22.2774,22.2867,22.2588,22.2774,171725.0
2021-10-08 15:50:00,23.91,23.93,23.89,23.91,161803.0,22.2774,22.2961,22.2588,22.2774,161803.0
2021-10-08 15:55:00,23.91,23.96,23.89,23.94,393011.0,22.2774,22.324,22.2588,22.3054,393011.0
2021-10-11 09:30:00,24.48,24.62,24.33,24.35,677382.0,22.8085,22.9389,22.6687,22.6874,677382.0
2021-10-11 09:35:00,24.34,24.62,24.31,24.41,270379.0,22.6781,22.9389,22.6501,22.7433,270379.0
2021-10-11 09:40:00,24.4,24.57,24.39,24.57,238799.0,22.734,22.8924,22.7246,22.8924,238799.0
2021-10-11 09:45:00,24.57,24.63,24.51,24.54,233494.0,22.8924,22.9483,22.8365,22.8644,233494.0
2021-10-11 09:50:00,24.54,24.65,24.53,24.64,150403.0,22.8644,22.9669,22.8551,22.9576,150403.0
2021-10-11 09:55:00,24.64,24.7,24.61,24.66,157695.0,22.9576,23.0135,22.9296,22.9762,157695.0
2021-10-11 10:00:00,24.66,24.74,24.63,24.72,148770.0,22.9762,23.0508,22.9483,23.0321,148770.0
2021-10-11 10:05:00,24.72,24.8,24.69,24.78,297378.0,23.0321,23.1067,23.0042,23.088,297378.0
2021-10-11 10:10:00,24.77,24.85,24.75,24.84,376054.0,23.0787,23.1532,23.0601,23.1439,376054.0
2021-10-11 10:15:00,24.83,24.96,24.83,24.94,231862.0,23.1346,23.2557,23.1346,23.2371,231862.0
2021-10-11 10:20:00,24.95,25.0,24.93,24.98,290680.0,23.2464,23.293,23.2278,23.2744,290680.0
2021-10-11 10:25:00,24.98,25.25,24.98,25.22,850602.0,23.2744,23.5259,23.2744,23.498,850602.0
2021-10-11 10:30:00,25.22,25.31,25.14,25.27,636208.0,23.498,23.5818,23.4234,23.5446,636208.0
2021-10-11 10:35:00,25.26,25.33,25.24,25.32,258098.0,23.5352,23.6005,23.5166,23.5911,258098.0
2021-10-11 10:40:00,25.32,25.33,25.24,25.33,458821.0,23.5911,23.6005,23.5166,23.6005,458821.0
2021-10-11 10:45:00,25.33,25.5,25.32,25.42,579494.0,23.6005,23.7589,23.5911,23.6843,579494.0
2021-10-11 10:50:00,25.41,25.48,25.41,25.43,215938.0,23.675,23.7402,23.675,23.6936,215938.0
2021-10-11 10:55:00,25.43,25.44,25.28,25.36,398639.0,23.6936,23.703,23.5539,23.6284,398639.0
2021-10-11 11:00:00,25.36,25.41,25.34,25.35,214715.0,23.6284,23.675,23.6098,23.6191,214715.0
2021-10-11 11:05:00,25.35,25.49,25.33,25.48,209489.0,23.6191,23.7495,23.6005,23.7402,209489.0
2021-10-11 11:10:00,25.48,25.5,25.38,25.39,280357.0,23.7402,23.7589,23.6471,23.6564,280357.0
2021-10-11 11:15:00,25.39,25.4,25.3,25.31,207573.0,23.6564,23.6657,23.5725,23.5818,207573.0
2021-10-11 11:20:00,25.31,25.32,25.22,25.25,221820.0,23.5818,23.5911,23.498,23.5259,221820.0
2021-10-11 11:25:00,25.25,25.27,25.17,25.18,198496.0,23.5259,23.5446,23.4514,23.4607,198496.0
2021-10-11 11:30:00,25.18,25.19,25.13,25.16,125374.0,23.4607,23.47,23.4141,23.4421,125374.0
2021-10-11 11:35:00,25.16,25.21,25.09,25.1,186285.0,23.4421,23.4887,23.3769,23.3862,186285.0
2021-10-11 11:40:00,25.1,25.14,25.07,25.12,122219.0,23.3862,23.4234,23.3582,23.4048,122219.0
2021-10-11 11:45:00,25.12,25.12,25.06,25.09,52815.0,23.4048,23.4048,23.3489,23.3769,52815.0
2021-10-11 11:50:00,25.1,25.14,25.09,25.14,121610.0,23.3862,23.4234,23.3769,23.4234,121610.0
2021-10-11 11:55:00,25.14,25.15,25.1,25.14,63920.0,23.4234,23.4328,23.3862,23.4234,63920.0
2021-10-11 12:00:00,25.13,25.15,25.12,25.14,60958.0,23.4141,23.4328,23.4048,23.4234,60958.0
2021-10-11 12:05:00,25.14,25.14,25.04,25.08,103801.0,23.4234,23.4234,23.3303,23.3675,103801.0
2021-10-11 12:10:00,25.08,25.09,25.04,25.06,66129.0,23.3675,23.3769,23.3303,23.3489,66129.0
2021-10-11 12:15:00,25.06,25.06,24.97,24.98,102441.0,23.3489,23.3489,23.265,23.2744,102441.0
2021-10-11 12:20:00,24.98,25.08,24.97,25.06,123374.0,23.2744,23.3675,23.265,23.3489,123374.0
2021-10-11 12:25:00,25.06,25.08,25.04,25.07,50127.0,23.3489,23.3675,23.3303,23.3582,50127.0
2021-10-11 12:30:00,25.07,25.08,25.02,25.03,56660.0,23.3582,23.3675,23.3116,23.3209,56660.0
2021-10-11 12:35:00,25.02,25.04,24.94,24.96,91968.0,23.3116,23.3303,23.2371,23.2557,91968.0
2021-10-11 12:40:00,24.96,24.99,24.89,24.92,77577.0,23.2557,23.2837,23.1905,23.2185,77577.0
2021-10-11 12:45:00,24.92,24.97,24.9,24.92,58587.0,23.2185,23.265,23.1998,23.2185,58587.0
2021-10-11 12:50:00,24.93,24.95,24.89,24.92,182114.0,23.2278,23.2464,23.1905,23.2185,182114.0
2021-10-11 12:55:00,24.92,24.95,24.91,24.91,54719.0,23.2185,23.2464,23.2091,23.2091,54719.0
2021-10-11 13:00:00,24.91,24.92,24.86,24.9,82450.0,23.2091,23.2185,23.1626,23.1998,82450.0
2021-10-11 13:05:00,24.9,24.9,24.82,24.85,76649.0,23.1998,23.1998,23.1253,23.1532,76649.0
2021-10-11 13:10:00,24.85,24.91,24.83,24.87,90273.0,23.1532,23.2091,23.1346,23.1719,90273.0
2021-10-11 13:15:00,24.87,24.87,24.77,24.78,56164.0,23.1719,23.1719,23.0787,23.088,56164.0
2021-10-11 13:20:00,24.78,24.79,24.63,24.66,137847.0,23.088,23.0973,22.9483,22.9762,137847.0
2021-10-11 13:25:00,24.66,24.69,24.61,24.68,92703.0,22.9762,23.0042,22.9296,22.9948,92703.0
2021-10-11 13:30:00,24.67,24.73,24.66,24.73,80319.0,22.9855,23.0414,22.9762,23.0414,80319.0
2021-10-11 13:35:00,24.74,24.76,24.71,24.71,48640.0,23.0508,23.0694,23.0228,23.0228,48640.0
2021-10-11 13:40:00,24.71,24.74,24.69,24.74,39439.0,23.0228,23.0508,23.0042,23.0508,39439.0
2021-10-11 13:45:00,24.73,24.75,24.66,24.7,86884.0,23.0414,23.0601,22.9762,23.0135,86884.0
2021-10-11 13:50:00,24.7,24.75,24.69,24.75,35213.0,23.0135,23.0601,23.0042,23.0601,35213.0
2021-10-11 13:55:00,24.75,24.75,24.69,24.73,33784.0,23.0601,23.0601,23.0042,23.0414,33784.0
2021-10-11 14:00:00,24.73,24.75,24.7,24.74,55442.0,23.0414,23.0601,23.0135,23.0508,55442.0
2021-10-11 14:05:00,24.74,24.76,24.67,24.71,59298.0,23.0508,23.0694,22.9855,23.0228,59298.0
2021-10-11 14:10:00,24.71,24.76,24.7,24.74,65460.0,23.0228,23.0694,23.0135,23.0508,65460.0
2021-10-11 14:15:00,24.75,24.77,24.71,24.73,40556.0,23.0601,23.0787,23.0228,23.0414,40556.0
2021-10-11 14:20:00,24.73,24.75,24.69,24.7,64715.0,23.0414,23.0601,23.0042,23.0135,64715.0
2021-10-11 14:25:00,24.7,24.71,24.67,24.7,65580.0,23.0135,23.0228,22.9855,23.0135,65580.0
2021-10-11 14:30:00,24.7,24.74,24.69,24.71,76574.0,23.0135,23.0508,23.0042,23.0228,76574.0
2021-10-11 14:35:00,24.71,24.74,24.68,24.73,68011.0,23.0228,23.0508,22.9948,23.0414,68011.0
2021-10-11 14:40:00,24.73,24.8,24.7,24.8,66431.0,23.0414,23.1067,23.0135,23.1067,66431.0
2021-10-11 14:45:00,24.8,24.83,24.78,24.83,70385.0,23.1067,23.1346,23.088,23.1346,70385.0
2021-10-11 14:50:00,24.83,24.84,24.79,24.84,87498.0,23.1346,23.1439,23.0973,23.1439,87498.0
2021-10-11 14:55:00,24.84,24.87,24.83,24.85,55419.0,23.1439,23.1719,23.1346,23.1532,55419.0
2021-10-11 15:00:00,24.85,24.87,24.84,24.86,55540.0,23.1532,23.1719,23.1439,23.1626,55540.0
2021-10-11 15:05:00,24.86,24.87,24.81,24.86,75426.0,23.1626,23.1719,23.116,23.1626,75426.0
2021-10-11 15:10:00,24.86,24.87,24.82,24.85,53251.0,23.1626,23.1719,23.1253,23.1532,53251.0
2021-10-11 15:15:00,24.85,24.86,24.81,24.81,83627.0,23.1532,23.1626,23.116,23.116,83627.0
2021-10-11 15:20:00,24.82,24.9,24.81,24.89,117833.0,23.1253,23.1998,23.116,23.1905,117833.0
2021-10-11 15:25:00,24.9,24.96,24.86,24.88,112107.0,23.1998,23.2557,23.1626,23.1812,112107.0
2021-10-11 15:30:00,24.88,24.9,24.79,24.8,141697.0,23.1812,23.1998,23.0973,23.1067,141697.0
2021-10-11 15:35:00,24.8,24.81,24.73,24.73,124289.0,23.1067,23.116,23.0414,23.0414,124289.0
2021-10-11 15:40:00,24.74,24.74,24.63,24.64,144597.0,23.0508,23.0508,22.9483,22.9576,144597.0
2021-10-11 15:45:00,24.64,24.7,24.63,24.65,258516.0,22.9576,23.0135,22.9483,22.9669,258516.0
2021-10-11 15:50:00,24.65,24.68,24.63,24.66,212074.0,22.9669,22.9948,22.9483,22.9762,212074.0
2021-10-11 15:55:00,24.66,24.69,24.64,24.68,519027.0,22.9762,23.0042,22.9576,22.9948,519027.0
2021-10-12 09:30:00,24.57,24.57,24.34,24.34,585024.0,22.8924,22.8924,22.6781,22.6781,585024.0
2021-10-12 09:35:00,24.33,24.49,24.26,24.42,264460.0,22.6687,22.8178,22.6035,22.7526,264460.0
2021-10-12 09:40:00,24.42,24.75,24.38,24.7,345072.0,22.7526,23.0601,22.7153,23.0135,345072.0
2021-10-12 09:45:00,24.7,24.92,24.69,24.92,295360.0,23.0135,23.2185,23.0042,23.2185,295360.0
2021-10-12 09:50:00,24.92,25.17,24.91,25.04,332948.0,23.2185,23.4514,23.2091,23.3303,332948.0
2021-10-12 09:55:00,25.04,25.17,25.03,25.14,299155.0,23.3303,23.4514,23.3209,23.4234,299155.0
2021-10-12 10:00:00,25.15,25.2,25.07,25.16,258285.0,23.4328,23.4793,23.3582,23.4421,258285.0
2021-10-12 10:05:00,25.16,25.2,25.12,25.19,645323.0,23.4421,23.4793,23.4048,23.47,645323.0
2021-10-12 10:10:00,25.19,25.27,25.15,25.21,322559.0,23.47,23.5446,23.4328,23.4887,322559.0
2021-10-12 10:15:00,25.21,25.3,24.99,25.06,267259.0,23.4887,23.5725,23.2837,23.3489,267259.0
2021-10-12 10:20:00,25.06,25.17,25.02,25.08,179613.0,23.3489,23.4514,23.3116,23.3675,179613.0
2021-10-12 10:25:00,25.07,25.24,25.04,25.21,191382.0,23.3582,23.5166,23.3303,23.4887,191382.0
2021-10-12 10:30:00,25.21,25.23,25.15,25.17,490580.0,23.4887,23.5073,23.4328,23.4514,490580.0
2021-10-12 10:35:00,25.18,25.21,25.07,25.17,135660.0,23.4607,23.4887,23.3582,23.4514,135660.0
2021-10-12 10:40:00,25.17,25.2,25.15,25.2,93318.0,23.4514,23.4793,23.4328,23.4793,93318.0
2021-10-12 10:45:00,25.2,25.21,25.13,25.17,173977.0,23.4793,23.4887,23.4141,23.4514,173977.0
2021-10-12 10:50:00,25.17,25.17,25.05,25.06,210592.0,23.4514,23.4514,23.3396,23.3489,210592.0
2021-10-12 10:55:00,25.06,25.08,25.0,25.02,191555.0,23.3489,23.3675,23.293,23.3116,191555.0
2021-10-12 11:00:00,25.02,25.09,24.94,24.97,369120.0,23.3116,23.3769,23.2371,23.265,369120.0
2021-10-12 11:05:00,24.97,25.02,24.94,25.01,159525.0,23.265,23.3116,23.2371,23.3023,159525.0
2021-10-12 11:10:00,25.01,25.02,24.91,24.92,84270.0,23.3023,23.3116,23.2091,23.2185,84270.0
2021-10-12 11:15:00,24.92,24.98,24.9,24.98,74866.0,23.2185,23.2744,23.1998,23.2744,74866.0
2021-10-12 11:20:00,24.97,25.0,24.96,24.97,78985.0,23.265,23.293,23.2557,23.265,78985.0
2021-10-12 11:25:00,24.96,25.0,24.94,24.97,374071.0,23.2557,23.293,23.2371,23.265,374071.0
2021-10-12 11:30:00,24.97,24.97,24.82,24.83,208551.0,23.265,23.265,23.1253,23.1346,208551.0
2021-10-12 11:35:00,24.83,24.94,24.81,24.9,169717.0,23.1346,23.2371,23.116,23.1998,169717.0
2021-10-12 11:40:00,24.89,24.96,24.87,24.94,142230.0,23.1905,23.2557,23.1719,23.2371,142230.0
2021-10-12 11:45:00,24.94,24.99,24.93,24.98,131651.0,23.2371,23.2837,23.2278,23.2744,131651.0
2021-10-12 11:50:00,24.99,25.02,24.93,24.94,95266.0,23.2837,23.3116,23.2278,23.2371,95266.0
2021-10-12 11:55:00,24.94,24.97,24.91,24.93,74329.0,23.2371,23.265,23.2091,23.2278,74329.0
2021-10-12 12:00:00,24.93,24.98,24.91,24.98,144317.0,23.2278,23.2744,23.2091,23.2744,144317.0
2021-10-12 12:05:00,24.98,24.99,24.9,24.92,114401.0,23.2744,23.2837,23.1998,23.2185,114401.0
2021-10-12 12:10:00,24.92,24.92,24.81,24.82,118145.0,23.2185,23.2185,23.116,23.1253,118145.0
2021-10-12 12:15:00,24.82,24.83,24.76,24.78,91971.0,23.1253,23.1346,23.0694,23.088,91971.0
2021-10-12 12:20:00,24.78,24.81,24.76,24.81,75784.0,23.088,23.116,23.0694,23.116,75784.0
2021-10-12 12:25:00,24.81,24.83,24.78,24.8,85328.0,23.116,23.1346,23.088,23.1067,85328.0
2021-10-12 12:30:00,24.8,24.85,24.8,24.82,112845.0,23.1067,23.1532,23.1067,23.1253,112845.0
2021-10-12 12:35:00,24.82,24.82,24.74,24.76,90617.0,23.1253,23.1253,23.0508,23.0694,90617.0
2021-10-12 12:40:00,24.77,24.77,24.71,24.75,89619.0,23.0787,23.0787,23.0228,23.0601,89619.0
2021-10-12 12:45:00,24.74,24.76,24.63,24.64,169788.0,23.0508,23.0694,22.9483,22.9576,169788.0
2021-10-12 12:50:00,24.65,24.68,24.61,24.65,61306.0,22.9669,22.9948,22.9296,22.9669,61306.0
2021-10-12 12:55:00,24.64,24.68,24.61,24.68,64318.0,22.9576,22.9948,22.9296,22.9948,64318.0
2021-10-12 13:00:00,24.69,24.69,24.61,24.62,92536.0,23.0042,23.0042,22.9296,22.9389,92536.0
2021-10-12 13:05:00,24.62,24.63,24.58,24.61,344377.0,22.9389,22.9483,22.9017,22.9296,344377.0
2021-10-12 13:10:00,24.62,24.67,24.6,24.67,86908.0,22.9389,22.9855,22.9203,22.9855,86908.0
2021-10-12 13:15:00,24.67,24.69,24.66,24.66,87998.0,22.9855,23.0042,22.9762,22.9762,87998.0
2021-10-12 13:20:00,24.66,24.7,24.64,24.66,109424.0,22.9762,23.0135,22.9576,22.9762,109424.0
2021-10-12 13:25:00,24.66,24.68,24.65,24.66,51871.0,22.9762,22.9948,22.9669,22.9762,51871.0
2021-10-12 13:30:00,24.65,24.66,24.6,24.66,48529.0,22.9669,22.9762,22.9203,22.9762,48529.0
2021-10-12 13:35:00,24.66,24.69,24.63,24.69,56978.0,22.9762,23.0042,22.9483,23.0042,56978.0
2021-10-12 13:40:00,24.69,24.73,24.68,24.72,73113.0,23.0042,23.0414,22.9948,23.0321,73113.0
2021-10-12 13:45:00,24.72,24.73,24.66,24.68,55943.0,23.0321,23.0414,22.9762,22.9948,55943.0
2021-10-12 13:50:00,24.68,24.69,24.59,24.6,82533.0,22.9948,23.0042,22.911,22.9203,82533.0
2021-10-12 13:55:00,24.6,24.65,24.58,24.63,88460.0,22.9203,22.9669,22.9017,22.9483,88460.0
2021-10-12 14:00:00,24.64,24.65,24.59,24.65,99774.0,22.9576,22.9669,22.911,22.9669,99774.0
2021-10-12 14:05:00,24.65,24.69,24.64,24.66,70438.0,22.9669,23.0042,22.9576,22.9762,70438.0
2021-10-12 14:10:00,24.66,24.69,24.64,24.68,54740.0,22.9762,23.0042,22.9576,22.9948,54740.0
2021-10-12 14:15:00,24.68,24.76,24.68,24.75,144893.0,22.9948,23.0694,22.9948,23.0601,144893.0
2021-10-12 14:20:00,24.75,24.76,24.69,24.71,220296.0,23.0601,23.0694,23.0042,23.0228,220296.0
2021-10-12 14:25:00,24.71,24.72,24.67,24.68,180503.0,23.0228,23.0321,22.9855,22.9948,180503.0
2021-10-12 14:30:00,24.68,24.71,24.66,24.69,92396.0,22.9948,23.0228,22.9762,23.0042,92396.0
2021-10-12 14:35:00,24.69,24.71,24.65,24.68,93165.0,23.0042,23.0228,22.9669,22.9948,93165.0
2021-10-12 14:40:00,24.68,24.69,24.65,24.69,56211.0,22.9948,23.0042,22.9669,23.0042,56211.0
2021-10-12 14:45:00,24.69,24.7,24.63,24.68,82350.0,23.0042,23.0135,22.9483,22.9948,82350.0
2021-10-12 14:50:00,24.68,24.71,24.66,24.68,59511.0,22.9948,23.0228,22.9762,22.9948,59511.0
2021-10-12 14:55:00,24.69,24.69,24.63,24.63,105399.0,23.0042,23.0042,22.9483,22.9483,105399.0
2021-10-12 15:00:00,24.63,24.66,24.59,24.6,77356.0,22.9483,22.9762,22.911,22.9203,77356.0
2021-10-12 15:05:00,24.6,24.61,24.56,24.57,83519.0,22.9203,22.9296,22.883,22.8924,83519.0
2021-10-12 15:10:00,24.57,24.65,24.56,24.62,73153.0,22.8924,22.9669,22.883,22.9389,73153.0
2021-10-12 15:15:00,24.61,24.62,24.52,24.57,114102.0,22.9296,22.9389,22.8458,22.8924,114102.0
2021-10-12 15:20:00,24.57,24.57,24.52,24.55,76124.0,22.8924,22.8924,22.8458,22.8737,76124.0
2021-10-12 15:25:00,24.55,24.57,24.52,24.55,94790.0,22.8737,22.8924,22.8458,22.8737,94790.0
2021-10-12 15:30:00,24.55,24.56,24.51,24.55,131930.0,22.8737,22.883,22.8365,22.8737,131930.0
2021-10-12 15:35:00,24.55,24.56,24.52,24.54,148889.0,22.8737,22.883,22.8458,22.8644,148889.0
2021-10-12 15:40:00,24.54,24.54,24.45,24.46,185284.0,22.8644,22.8644,22.7806,22.7899,185284.0
2021-10-12 15:45:00,24.46,24.47,24.42,24.44,321612.0,22.7899,22.7992,22.7526,22.7712,321612.0
2021-10-12 15:50:00,24.43,24.44,24.4,24.43,265398.0,22.7619,22.7712,22.734,22.7619,265398.0
2021-10-12 15:55:00,24.43,24.54,24.42,24.49,623541.0,22.7619,22.8644,22.7526,22.8178,623541.0
2021-10-13 09:30:00,24.24,24.35,24.08,24.33,337607.0,22.5849,22.6874,22.4358,22.6687,337607.0
2021-10-13 09:35:00,24.33,24.33,24.08,24.11,207677.0,22.6687,22.6687,22.4358,22.4638,207677.0
2021-10-13 09:40:00,24.12,24.17,23.96,24.05,210421.0,22.4731,22.5197,22.324,22.4079,210421.0
2021-10-13 09:45:00,24.05,24.17,23.99,24.02,267370.0,22.4079,22.5197,22.352,22.3799,267370.0
2021-10-13 09:50:00,24.02,24.08,23.97,24.03,185226.0,22.3799,22.4358,22.3333,22.3892,185226.0
2021-10-13 09:55:00,24.02,24.14,23.96,24.11,106859.0,22.3799,22.4917,22.324,22.4638,106859.0
2021-10-13 10:00:00,24.11,24.14,24.01,24.08,139088.0,22.4638,22.4917,22.3706,22.4358,139088.0
2021-10-13 10:05:00,24.07,24.07,23.91,23.93,145356.0,22.4265,22.4265,22.2774,22.2961,145356.0
2021-10-13 10:10:00,23.94,23.94,23.83,23.87,152749.0,22.3054,22.3054,22.2029,22.2402,152749.0
2021-10-13 10:15:00,23.87,24.04,23.81,24.03,192706.0,22.2402,22.3985,22.1843,22.3892,192706.0
2021-10-13 10:20:00,24.03,24.08,23.96,24.07,149099.0,22.3892,22.4358,22.324,22.4265,149099.0
2021-10-13 10:25:00,24.08,24.19,24.07,24.12,80986.0,22.4358,22.5383,22.4265,22.4731,80986.0
2021-10-13 10:30:00,24.11,24.17,24.09,24.14,68518.0,22.4638,22.5197,22.4451,22.4917,68518.0
2021-10-13 10:35:00,24.14,24.17,24.11,24.12,94161.0,22.4917,22.5197,22.4638,22.4731,94161.0
2021-10-13 10:40:00,24.12,24.24,24.11,24.23,71191.0,22.4731,22.5849,22.4638,22.5756,71191.0
2021-10-13 10:45:00,24.23,24.24,24.17,24.23,55765.0,22.5756,22.5849,22.5197,22.5756,55765.0
2021-10-13 10:50:00,24.23,24.27,24.18,24.27,84285.0,22.5756,22.6128,22.529,22.6128,84285.0
2021-10-13 10:55:00,24.27,24.3,24.24,24.28,103099.0,22.6128,22.6408,22.5849,22.6222,103099.0
2021-10-13 11:00:00,24.28,24.36,24.27,24.34,85246.0,22.6222,22.6967,22.6128,22.6781,85246.0
2021-10-13 11:05:00,24.34,24.37,24.32,24.32,114873.0,22.6781,22.706,22.6594,22.6594,114873.0
2021-10-13 11:10:00,24.32,24.35,24.3,24.34,45941.0,22.6594,22.6874,22.6408,22.6781,45941.0
2021-10-13 11:15:00,24.34,24.36,24.28,24.3,77410.0,22.6781,22.6967,22.6222,22.6408,77410.0
2021-10-13 11:20:00,24.3,24.36,24.29,24.36,46936.0,22.6408,22.6967,22.6315,22.6967,46936.0
2021-10-13 11:25:00,24.36,24.45,24.35,24.42,102625.0,22.6967,22.7806,22.6874,22.7526,102625.0
2021-10-13 11:30:00,24.42,24.44,24.34,24.35,163936.0,22.7526,22.7712,22.6781,22.6874,163936.0
2021-10-13 11:35:00,24.35,24.36,24.29,24.33,118697.0,22.6874,22.6967,22.6315,22.6687,118697.0
2021-10-13 11:40:00,24.33,24.37,24.31,24.35,102407.0,22.6687,22.706,22.6501,22.6874,102407.0
2021-10-13 11:45:00,24.36,24.45,24.35,24.39,61661.0,22.6967,22.7806,22.6874,22.7246,61661.0
2021-10-13 11:50:00,24.4,24.41,24.34,24.35,70282.0,22.734,22.7433,22.6781,22.6874,70282.0
2021-10-13 11:55:00,24.36,24.36,24.27,24.28,89918.0,22.6967,22.6967,22.6128,22.6222,89918.0
2021-10-13 12:00:00,24.28,24.34,24.27,24.31,35113.0,22.6222,22.6781,22.6128,22.6501,35113.0
2021-10-13 12:05:00,24.31,24.34,24.3,24.32,33031.0,22.6501,22.6781,22.6408,22.6594,33031.0
2021-10-13 12:10:00,24.32,24.39,24.32,24.38,46497.0,22.6594,22.7246,22.6594,22.7153,46497.0
2021-10-13 12:15:00,24.39,24.44,24.35,24.43,69738.0,22.7246,22.7712,22.6874,22.7619,69738.0
2021-10-13 12:20:00,24.42,24.43,24.34,24.36,66710.0,22.7526,22.7619,22.6781,22.6967,66710.0
2021-10-13 12:25:00,24.36,24.39,24.35,24.39,40956.0,22.6967,22.7246,22.6874,22.7246,40956.0
2021-10-13 12:30:00,24.38,24.41,24.34,24.37,67176.0,22.7153,22.7433,22.6781,22.706,67176.0
2021-10-13 12:35:00,24.37,24.43,24.36,24.42,67935.0,22.706,22.7619,22.6967,22.7526,67935.0
2021-10-13 12:40:00,24.42,24.44,24.41,24.43,60974.0,22.7526,22.7712,22.7433,22.7619,60974.0
2021-10-13 12:45:00,24.43,24.45,24.39,24.39,78153.0,22.7619,22.7806,22.7246,22.7246,78153.0
2021-10-13 12:50:00,24.39,24.4,24.32,24.4,115564.0,22.7246,22.734,22.6594,22.734,115564.0
2021-10-13 12:55:00,24.41,24.47,24.38,24.46,77124.0,22.7433,22.7992,22.7153,22.7899,77124.0
2021-10-13 13:00:00,24.46,24.49,24.43,24.45,85096.0,22.7899,22.8178,22.7619,22.7806,85096.0
2021-10-13 13:05:00,24.44,24.46,24.37,24.38,39650.0,22.7712,22.7899,22.706,22.7153,39650.0
2021-10-13 13:10:00,24.38,24.43,24.38,24.41,21247.0,22.7153,22.7619,22.7153,22.7433,21247.0
2021-10-13 13:15:00,24.4,24.43,24.38,24.43,64026.0,22.734,22.7619,22.7153,22.7619,64026.0
2021-10-13 13:20:00,24.43,24.44,24.38,24.39,36427.0,22.7619,22.7712,22.7153,22.7246,36427.0
2021-10-13 13:25:00,24.39,24.44,24.39,24.43,58144.0,22.7246,22.7712,22.7246,22.7619,58144.0
2021-10-13 13:30:00,24.43,24.47,24.42,24.47,72159.0,22.7619,22.7992,22.7526,22.7992,72159.0
2021-10-13 13:35:00,24.46,24.51,24.46,24.5,112784.0,22.7899,22.8365,22.7899,22.8271,112784.0
2021-10-13 13:40:00,24.5,24.51,24.46,24.47,77433.0,22.8271,22.8365,22.7899,22.7992,77433.0
2021-10-13 13:45:00,24.47,24.49,24.43,24.49,74118.0,22.7992,22.8178,22.7619,22.8178,74118.0
2021-10-13 13:50:00,24.49,24.5,24.45,24.46,44789.0,22.8178,22.8271,22.7806,22.7899,44789.0
2021-10-13 13:55:00,24.46,24.49,24.41,24.42,39189.0,22.7899,22.8178,22.7433,22.7526,39189.0
2021-10-13 14:00:00,24.42,24.53,24.41,24.43,89728.0,22.7526,22.8551,22.7433,22.7619,89728.0
2021-10-13 14:05:00,24.43,24.48,24.4,24.48,43442.0,22.7619,22.8085,22.734,22.8085,43442.0
2021-10-13 14:10:00,24.47,24.54,24.43,24.54,76594.0,22.7992,22.8644,22.7619,22.8644,76594.0
2021-10-13 14:15:00,24.53,24.54,24.47,24.5,51727.0,22.8551,22.8644,22.7992,22.8271,51727.0
2021-10-13 14:20:00,24.51,24.55,24.5,24.55,30273.0,22.8365,22.8737,22.8271,22.8737,30273.0
2021-10-13 14:25:00,24.54,24.55,24.49,24.51,39669.0,22.8644,22.8737,22.8178,22.8365,39669.0
2021-10-13 14:30:00,24.52,24.52,24.49,24.52,29534.0,22.8458,22.8458,22.8178,22.8458,29534.0
2021-10-13 14:35:00,24.52,24.53,24.51,24.52,38265.0,22.8458,22.8551,22.8365,22.8458,38265.0
2021-10-13 14:40:00,24.52,24.53,24.47,24.5,54851.0,22.8458,22.8551,22.7992,22.8271,54851.0
2021-10-13 14:45:00,24.5,24.52,24.49,24.51,37285.0,22.8271,22.8458,22.8178,22.8365,37285.0
2021-10-13 14:50:00,24.51,24.54,24.5,24.53,40277.0,22.8365,22.8644,22.8271,22.8551,40277.0
2021-10-13 14:55:00,24.53,24.54,24.52,24.54,29108.0,22.8551,22.8644,22.8458,22.8644,29108.0
2021-10-13 15:00:00,24.54,24.57,24.53,24.57,70696.0,22.8644,22.8924,22.8551,22.8924,70696.0
2021-10-13 15:05:00,24.57,24.63,24.56,24.62,72764.0,22.8924,22.9483,22.883,22.9389,72764.0
2021-10-13 15:10:00,24.62,24.66,24.6,24.64,158215.0,22.9389,22.9762,22.9203,22.9576,158215.0
2021-10-13 15:15:00,24.63,24.68,24.61,24.66,58364.0,22.9483,22.9948,22.9296,22.9762,58364.0
2021-10-13 15:20:00,24.66,24.67,24.61,24.61,81435.0,22.9762,22.9855,22.9296,22.9296,81435.0
2021-10-13 15:25:00,24.61,24.61,24.57,24.58,38155.0,22.9296,22.9296,22.8924,22.9017,38155.0
2021-10-13 15:30:00,24.58,24.6,24.54,24.57,92337.0,22.9017,22.9203,22.8644,22.8924,92337.0
2021-10-13 15:35:00,24.57,24.62,24.56,24.61,83188.0,22.8924,22.9389,22.883,22.9296,83188.0
2021-10-13 15:40:00,24.62,24.63,24.59,24.6,82434.0,22.9389,22.9483,22.911,22.9203,82434.0
2021-10-13 15:45:00,24.59,24.64,24.58,24.63,135628.0,22.911,22.9576,22.9017,22.9483,135628.0
2021-10-13 15:50:00,24.62,24.63,24.56,24.57,238092.0,22.9389,22.9483,22.883,22.8924,238092.0
2021-10-13 15:55:00,24.57,24.58,24.49,24.5,586649.0,22.8924,22.9017,22.8178,22.8271,586649.0
2021-10-14 09:30:00,24.84,24.94,24.76,24.87,331840.0,23.1439,23.2371,23.0694,23.1719,331840.0
2021-10-14 09:35:00,24.88,24.94,24.77,24.78,119322.0,23.1812,23.2371,23.0787,23.088,119322.0
2021-10-14 09:40:00,24.76,24.8,24.67,24.8,300548.0,23.0694,23.1067,22.9855,23.1067,300548.0
2021-10-14 09:45:00,24.79,24.9,24.77,24.88,154338.0,23.0973,23.1998,23.0787,23.1812,154338.0
2021-10-14 09:50:00,24.87,24.89,24.77,24.83,189810.0,23.1719,23.1905,23.0787,23.1346,189810.0
2021-10-14 09:55:00,24.82,24.9,24.82,24.87,166102.0,23.1253,23.1998,23.1253,23.1719,166102.0
2021-10-14 10:00:00,24.88,24.88,24.73,24.85,96035.0,23.1812,23.1812,23.0414,23.1532,96035.0
2021-10-14 10:05:00,24.85,24.87,24.74,24.76,90834.0,23.1532,23.1719,23.0508,23.0694,90834.0
2021-10-14 10:10:00,24.76,24.77,24.68,24.7,91385.0,23.0694,23.0787,22.9948,23.0135,91385.0
2021-10-14 10:15:00,24.7,24.72,24.62,24.68,80809.0,23.0135,23.0321,22.9389,22.9948,80809.0
2021-10-14 10:20:00,24.68,24.73,24.64,24.73,89755.0,22.9948,23.0414,22.9576,23.0414,89755.0
2021-10-14 10:25:00,24.73,24.81,24.7,24.79,93763.0,23.0414,23.116,23.0135,23.0973,93763.0
2021-10-14 10:30:00,24.78,24.83,24.77,24.78,41751.0,23.088,23.1346,23.0787,23.088,41751.0
2021-10-14 10:35:00,24.77,24.79,24.67,24.72,37721.0,23.0787,23.0973,22.9855,23.0321,37721.0
2021-10-14 10:40:00,24.71,24.73,24.68,24.7,36012.0,23.0228,23.0414,22.9948,23.0135,36012.0
2021-10-14 10:45:00,24.7,24.71,24.67,24.69,23214.0,23.0135,23.0228,22.9855,23.0042,23214.0
2021-10-14 10:50:00,24.69,24.73,24.68,24.7,44985.0,23.0042,23.0414,22.9948,23.0135,44985.0
2021-10-14 10:55:00,24.71,24.76,24.69,24.76,32124.0,23.0228,23.0694,23.0042,23.0694,32124.0
2021-10-14 11:00:00,24.76,24.76,24.64,24.64,83509.0,23.0694,23.0694,22.9576,22.9576,83509.0
2021-10-14 11:05:00,24.63,24.66,24.57,24.66,63717.0,22.9483,22.9762,22.8924,22.9762,63717.0
2021-10-14 11:10:00,24.66,24.67,24.62,24.63,80355.0,22.9762,22.9855,22.9389,22.9483,80355.0
2021-10-14 11:15:00,24.63,24.68,24.63,24.67,88407.0,22.9483,22.9948,22.9483,22.9855,88407.0
2021-10-14 11:20:00,24.67,24.67,24.6,24.65,81819.0,22.9855,22.9855,22.9203,22.9669,81819.0
2021-10-14 11:25:00,24.65,24.67,24.62,24.64,27351.0,22.9669,22.9855,22.9389,22.9576,27351.0
2021-10-14 11:30:00,24.63,24.64,24.57,24.58,46054.0,22.9483,22.9576,22.8924,22.9017,46054.0
2021-10-14 11:35:00,24.57,24.66,24.55,24.64,60389.0,22.8924,22.9762,22.8737,22.9576,60389.0
2021-10-14 11:40:00,24.64,24.68,24.64,24.65,41635.0,22.9576,22.9948,22.9576,22.9669,41635.0
2021-10-14 11:45:00,24.66,24.71,24.65,24.7,73253.0,22.9762,23.0228,22.9669,23.0135,73253.0
2021-10-14 11:50:00,24.7,24.72,24.68,24.7,69172.0,23.0135,23.0321,22.9948,23.0135,69172.0
2021-10-14 11:55:00,24.7,24.76,24.65,24.76,116403.0,23.0135,23.0694,22.9669,23.0694,116403.0
2021-10-14 12:00:00,24.76,24.78,24.73,24.77,99309.0,23.0694,23.088,23.0414,23.0787,99309.0
2021-10-14 12:05:00,24.77,24.78,24.72,24.73,134682.0,23.0787,23.088,23.0321,23.0414,134682.0
2021-10-14 12:10:00,24.73,24.77,24.71,24.76,53108.0,23.0414,23.0787,23.0228,23.0694,53108.0
2021-10-14 12:15:00,24.77,24.77,24.73,24.75,31303.0,23.0787,23.0787,23.0414,23.0601,31303.0
2021-10-14 12:20:00,24.75,24.75,24.71,24.73,16314.0,23.0601,23.0601,23.0228,23.0414,16314.0
2021-10-14 12:25:00,24.73,24.77,24.73,24.75,24271.0,23.0414,23.0787,23.0414,23.0601,24271.0
2021-10-14 12:30:00,24.76,24.76,24.71,24.71,20101.0,23.0694,23.0694,23.0228,23.0228,20101.0
2021-10-14 12:35:00,24.71,24.72,24.69,24.7,40784.0,23.0228,23.0321,23.0042,23.0135,40784.0
2021-10-14 12:40:00,24.7,24.72,24.69,24.7,17250.0,23.0135,23.0321,23.0042,23.0135,17250.0
2021-10-14 12:45:00,24.71,24.72,24.69,24.69,16761.0,23.0228,23.0321,23.0042,23.0042,16761.0
2021-10-14 12:50:00,24.69,24.7,24.66,24.7,21247.0,23.0042,23.0135,22.9762,23.0135,21247.0
2021-10-14 12:55:00,24.7,24.73,24.69,24.73,30294.0,23.0135,23.0414,23.0042,23.0414,30294.0
2021-10-14 13:00:00,24.73,24.74,24.68,24.69,18618.0,23.0414,23.0508,22.9948,23.0042,18618.0
2021-10-14 13:05:00,24.68,24.69,24.65,24.66,26957.0,22.9948,23.0042,22.9669,22.9762,26957.0
2021-10-14 13:10:00,24.66,24.69,24.65,24.67,23232.0,22.9762,23.0042,22.9669,22.9855,23232.0
2021-10-14 13:15:00,24.66,24.67,24.65,24.67,32056.0,22.9762,22.9855,22.9669,22.9855,32056.0
2021-10-14 13:20:00,24.67,24.68,24.66,24.68,18304.0,22.9855,22.9948,22.9762,22.9948,18304.0
2021-10-14 13:25:00,24.68,24.73,24.68,24.73,72466.0,22.9948,23.0414,22.9948,23.0414,72466.0
2021-10-14 13:30:00,24.73,24.77,24.72,24.77,75933.0,23.0414,23.0787,23.0321,23.0787,75933.0
2021-10-14 13:35:00,24.77,24.79,24.76,24.78,84311.0,23.0787,23.0973,23.0694,23.088,84311.0
2021-10-14 13:40:00,24.78,24.84,24.75,24.83,85831.0,23.088,23.1439,23.0601,23.1346,85831.0
2021-10-14 13:45:00,24.84,24.87,24.83,24.86,110249.0,23.1439,23.1719,23.1346,23.1626,110249.0
2021-10-14 13:50:00,24.85,24.85,24.78,24.79,46673.0,23.1532,23.1532,23.088,23.0973,46673.0
2021-10-14 13:55:00,24.8,24.82,24.77,24.8,77076.0,23.1067,23.1253,23.0787,23.1067,77076.0
2021-10-14 14:00:00,24.8,24.8,24.72,24.74,62856.0,23.1067,23.1067,23.0321,23.0508,62856.0
2021-10-14 14:05:00,24.75,24.76,24.73,24.74,18851.0,23.0601,23.0694,23.0414,23.0508,18851.0
2021-10-14 14:10:00,24.74,24.76,24.72,24.75,49727.0,23.0508,23.0694,23.0321,23.0601,49727.0
2021-10-14 14:15:00,24.75,24.78,24.74,24.77,39637.0,23.0601,23.088,23.0508,23.0787,39637.0
2021-10-14 14:20:00,24.76,24.76,24.73,24.73,27032.0,23.0694,23.0694,23.0414,23.0414,27032.0
2021-10-14 14:25:00,24.73,24.75,24.7,24.74,89481.0,23.0414,23.0601,23.0135,23.0508,89481.0
2021-10-14 14:30:00,24.73,24.8,24.72,24.79,71176.0,23.0414,23.1067,23.0321,23.0973,71176.0
2021-10-14 14:35:00,24.8,24.83,24.79,24.82,51915.0,23.1067,23.1346,23.0973,23.1253,51915.0
2021-10-14 14:40:00,24.82,24.82,24.78,24.79,58114.0,23.1253,23.1253,23.088,23.0973,58114.0
2021-10-14 14:45:00,24.79,24.81,24.79,24.8,30075.0,23.0973,23.116,23.0973,23.1067,30075.0
2021-10-14 14:50:00,24.8,24.82,24.79,24.8,37274.0,23.1067,23.1253,23.0973,23.1067,37274.0
2021-10-14 14:55:00,24.8,24.84,24.8,24.84,64716.0,23.1067,23.1439,23.1067,23.1439,64716.0
2021-10-14 15:00:00,24.84,24.86,24.82,24.86,38940.0,23.1439,23.1626,23.1253,23.1626,38940.0
2021-10-14 15:05:00,24.86,24.89,24.83,24.84,38715.0,23.1626,23.1905,23.1346,23.1439,38715.0
2021-10-14 15:10:00,24.83,24.84,24.79,24.8,34400.0,23.1346,23.1439,23.0973,23.1067,34400.0
2021-10-14 15:15:00,24.8,24.8,24.76,24.79,38906.0,23.1067,23.1067,23.0694,23.0973,38906.0
2021-10-14 15:20:00,24.79,24.79,24.74,24.75,39842.0,23.0973,23.0973,23.0508,23.0601,39842.0
2021-10-14 15:25:00,24.75,24.77,24.74,24.75,55504.0,23.0601,23.0787,23.0508,23.0601,55504.0
2021-10-14 15:30:00,24.75,24.78,24.73,24.75,72051.0,23.0601,23.088,23.0414,23.0601,72051.0
2021-10-14 15:35:00,24.75,24.78,24.72,24.77,71039.0,23.0601,23.088,23.0321,23.0787,71039.0
2021-10-14 15:40:00,24.78,24.79,24.75,24.77,67115.0,23.088,23.0973,23.0601,23.0787,67115.0
2021-10-14 15:45:00,24.77,24.79,24.75,24.76,87873.0,23.0787,23.0973,23.0601,23.0694,87873.0
2021-10-14 15:50:00,24.77,24.8,24.76,24.78,204367.0,23.0787,23.1067,23.0694,23.088,204367.0
2021-10-14 15:55:00,24.78,24.83,24.74,24.81,428924.0,23.088,23.1346,23.0508,23.116,428924.0
2021-10-15 09:30:00,25.2,25.33,25.09,25.16,437774.0,23.4793,23.6005,23.3769,23.4421,437774.0
2021-10-15 09:35:00,25.17,25.21,25.1,25.17,114060.0,23.4514,23.4887,23.3862,23.4514,114060.0
2021-10-15 09:40:00,25.16,25.37,25.14,25.36,168949.0,23.4421,23.6377,23.4234,23.6284,168949.0
2021-10-15 09:45:00,25.37,25.39,25.32,25.36,215638.0,23.6377,23.6564,23.5911,23.6284,215638.0
2021-10-15 09:50:00,25.37,25.37,25.26,25.32,101595.0,23.6377,23.6377,23.5352,23.5911,101595.0
2021-10-15 09:55:00,25.32,25.45,25.3,25.42,143184.0,23.5911,23.7123,23.5725,23.6843,143184.0
2021-10-15 10:00:00,25.42,25.43,25.36,25.41,127814.0,23.6843,23.6936,23.6284,23.675,127814.0
2021-10-15 10:05:00,25.41,25.45,25.39,25.44,95391.0,23.675,23.7123,23.6564,23.703,95391.0
2021-10-15 10:10:00,25.45,25.48,25.41,25.44,154470.0,23.7123,23.7402,23.675,23.703,154470.0
2021-10-15 10:15:00,25.44,25.48,25.38,25.47,264088.0,23.703,23.7402,23.6471,23.7309,264088.0
2021-10-15 10:20:00,25.48,25.5,25.45,25.48,366153.0,23.7402,23.7589,23.7123,23.7402,366153.0
2021-10-15 10:25:00,25.47,25.48,25.33,25.36,243346.0,23.7309,23.7402,23.6005,23.6284,243346.0
2021-10-15 10:30:00,25.36,25.37,25.29,25.36,61511.0,23.6284,23.6377,23.5632,23.6284,61511.0
2021-10-15 10:35:00,25.36,25.4,25.33,25.39,85180.0,23.6284,23.6657,23.6005,23.6564,85180.0
2021-10-15 10:40:00,25.39,25.42,25.37,25.38,51597.0,23.6564,23.6843,23.6377,23.6471,51597.0
2021-10-15 10:45:00,25.39,25.4,25.37,25.38,60109.0,23.6564,23.6657,23.6377,23.6471,60109.0
2021-10-15 10:50:00,25.38,25.39,25.25,25.26,66144.0,23.6471,23.6564,23.5259,23.5352,66144.0
2021-10-15 10:55:00,25.25,25.27,25.22,25.25,75730.0,23.5259,23.5446,23.498,23.5259,75730.0
2021-10-15 11:00:00,25.26,25.28,25.23,25.26,54046.0,23.5352,23.5539,23.5073,23.5352,54046.0
2021-10-15 11:05:00,25.27,25.31,25.26,25.29,34854.0,23.5446,23.5818,23.5352,23.5632,34854.0
2021-10-15 11:10:00,25.29,25.3,25.26,25.3,44681.0,23.5632,23.5725,23.5352,23.5725,44681.0
2021-10-15 11:15:00,25.3,25.32,25.28,25.3,49378.0,23.5725,23.5911,23.5539,23.5725,49378.0
2021-10-15 11:20:00,25.3,25.36,25.3,25.32,64845.0,23.5725,23.6284,23.5725,23.5911,64845.0
2021-10-15 11:25:00,25.32,25.32,25.27,25.28,31234.0,23.5911,23.5911,23.5446,23.5539,31234.0
2021-10-15 11:30:00,25.28,25.3,25.26,25.26,53362.0,23.5539,23.5725,23.5352,23.5352,53362.0
2021-10-15 11:35:00,25.27,25.3,25.23,25.3,187670.0,23.5446,23.5725,23.5073,23.5725,187670.0
2021-10-15 11:40:00,25.3,25.36,25.28,25.34,119273.0,23.5725,23.6284,23.5539,23.6098,119273.0
2021-10-15 11:45:00,25.34,25.44,25.31,25.41,278256.0,23.6098,23.703,23.5818,23.675,278256.0
2021-10-15 11:50:00,25.42,25.43,25.36,25.4,217211.0,23.6843,23.6936,23.6284,23.6657,217211.0
2021-10-15 11:55:00,25.41,25.42,25.38,25.42,184268.0,23.675,23.6843,23.6471,23.6843,184268.0
2021-10-15 12:00:00,25.41,25.43,25.38,25.41,58100.0,23.675,23.6936,23.6471,23.675,58100.0
2021-10-15 12:05:00,25.41,25.5,25.4,25.47,276450.0,23.675,23.7589,23.6657,23.7309,276450.0
2021-10-15 12:10:00,25.48,25.5,25.45,25.48,190133.0,23.7402,23.7589,23.7123,23.7402,190133.0
2021-10-15 12:15:00,25.48,25.5,25.47,25.49,129478.0,23.7402,23.7589,23.7309,23.7495,129478.0
2021-10-15 12:20:00,25.49,25.5,25.41,25.45,371977.0,23.7495,23.7589,23.675,23.7123,371977.0
2021-10-15 12:25:00,25.46,25.56,25.45,25.51,415351.0,23.7216,23.8148,23.7123,23.7682,415351.0
2021-10-15 12:30:00,25.52,25.52,25.41,25.44,180384.0,23.7775,23.7775,23.675,23.703,180384.0
2021-10-15 12:35:00,25.44,25.54,25.43,25.5,245115.0,23.703,23.7961,23.6936,23.7589,245115.0
2021-10-15 12:40:00,25.5,25.55,25.47,25.55,257437.0,23.7589,23.8054,23.7309,23.8054,257437.0
2021-10-15 12:45:00,25.54,25.59,25.52,25.54,272266.0,23.7961,23.8427,23.7775,23.7961,272266.0
2021-10-15 12:50:00,25.53,25.54,25.51,25.51,86200.0,23.7868,23.7961,23.7682,23.7682,86200.0
2021-10-15 12:55:00,25.52,25.54,25.51,25.52,82742.0,23.7775,23.7961,23.7682,23.7775,82742.0
2021-10-15 13:00:00,25.52,25.55,25.5,25.51,89082.0,23.7775,23.8054,23.7589,23.7682,89082.0
2021-10-15 13:05:00,25.51,25.63,25.5,25.63,115758.0,23.7682,23.88,23.7589,23.88,115758.0
2021-10-15 13:10:00,25.63,25.74,25.62,25.74,314095.0,23.88,23.9825,23.8707,23.9825,314095.0
2021-10-15 13:15:00,25.74,25.76,25.69,25.71,177587.0,23.9825,24.0011,23.9359,23.9545,177587.0
2021-10-15 13:20:00,25.72,25.74,25.69,25.74,165799.0,23.9638,23.9825,23.9359,23.9825,165799.0
2021-10-15 13:25:00,25.74,25.78,25.73,25.77,106708.0,23.9825,24.0197,23.9732,24.0104,106708.0
2021-10-15 13:30:00,25.77,25.82,25.74,25.8,161587.0,24.0104,24.057,23.9825,24.0384,161587.0
2021-10-15 13:35:00,25.8,25.82,25.78,25.81,113624.0,24.0384,24.057,24.0197,24.0477,113624.0
2021-10-15 13:40:00,25.8,25.85,25.8,25.84,132609.0,24.0384,24.085,24.0384,24.0756,132609.0
2021-10-15 13:45:00,25.84,25.91,25.83,25.91,207553.0,24.0756,24.1409,24.0663,24.1409,207553.0
2021-10-15 13:50:00,25.91,25.92,25.85,25.87,202218.0,24.1409,24.1502,24.085,24.1036,202218.0
2021-10-15 13:55:00,25.87,25.91,25.86,25.91,213349.0,24.1036,24.1409,24.0943,24.1409,213349.0
2021-10-15 14:00:00,25.92,25.97,25.92,25.96,166428.0,24.1502,24.1968,24.1502,24.1874,166428.0
2021-10-15 14:05:00,25.96,25.98,25.95,25.96,130035.0,24.1874,24.2061,24.1781,24.1874,130035.0
2021-10-15 14:10:00,25.97,25.97,25.93,25.96,188058.0,24.1968,24.1968,24.1595,24.1874,188058.0
2021-10-15 14:15:00,25.97,25.99,25.96,25.97,115632.0,24.1968,24.2154,24.1874,24.1968,115632.0
2021-10-15 14:20:00,25.98,26.0,25.96,25.99,89341.0,24.2061,24.2247,24.1874,24.2154,89341.0
2021-10-15 14:25:00,25.99,26.0,25.94,25.98,160174.0,24.2154,24.2247,24.1688,24.2061,160174.0
2021-10-15 14:30:00,25.98,25.99,25.95,25.97,120640.0,24.2061,24.2154,24.1781,24.1968,120640.0
2021-10-15 14:35:00,25.96,25.99,25.95,25.96,124182.0,24.1874,24.2154,24.1781,24.1874,124182.0
2021-10-15 14:40:00,25.95,25.96,25.87,25.93,180502.0,24.1781,24.1874,24.1036,24.1595,180502.0
2021-10-15 14:45:00,25.92,25.97,25.92,25.96,94104.0,24.1502,24.1968,24.1502,24.1874,94104.0
2021-10-15 14:50:00,25.96,25.97,25.93,25.95,173275.0,24.1874,24.1968,24.1595,24.1781,173275.0
2021-10-15 14:55:00,25.95,26.04,25.94,26.04,369488.0,24.1781,24.262,24.1688,24.262,369488.0
2021-10-15 15:00:00,26.04,26.06,25.97,25.99,192019.0,24.262,24.2806,24.1968,24.2154,192019.0
2021-10-15 15:05:00,25.99,26.04,25.98,26.02,160393.0,24.2154,24.262,24.2061,24.2434,160393.0
2021-10-15 15:10:00,26.02,26.04,26.0,26.04,173416.0,24.2434,24.262,24.2247,24.262,173416.0
2021-10-15 15:15:00,26.04,26.07,25.92,25.95,392489.0,24.262,24.2899,24.1502,24.1781,392489.0
2021-10-15 15:20:00,25.95,25.95,25.89,25.94,247653.0,24.1781,24.1781,24.1222,24.1688,247653.0
2021-10-15 15:25:00,25.94,26.03,25.93,25.96,312823.0,24.1688,24.2527,24.1595,24.1874,312823.0
2021-10-15 15:30:00,25.97,26.03,25.94,26.01,412534.0,24.1968,24.2527,24.1688,24.234,412534.0
2021-10-15 15:35:00,26.0,26.05,25.99,26.04,287427.0,24.2247,24.2713,24.2154,24.262,287427.0
2021-10-15 15:40:00,26.04,26.08,26.03,26.04,322296.0,24.262,24.2993,24.2527,24.262,322296.0
2021-10-15 15:45:00,26.04,26.05,26.0,26.0,379574.0,24.262,24.2713,24.2247,24.2247,379574.0
2021-10-15 15:50:00,26.01,26.04,25.98,26.01,527714.0,24.234,24.262,24.2061,24.234,527714.0
2021-10-15 15:55:00,26.01,26.05,25.98,26.02,1252520.0,24.234,24.2713,24.2061,24.2434,1252520.0
2021-10-18 09:30:00,26.13,26.25,26.07,26.18,519983.0,24.3458,24.4576,24.2899,24.3924,519983.0
2021-10-18 09:35:00,26.17,26.36,26.1,26.35,250861.0,24.3831,24.5601,24.3179,24.5508,250861.0
2021-10-18 09:40:00,26.35,26.37,26.24,26.37,179707.0,24.5508,24.5695,24.4483,24.5695,179707.0
2021-10-18 09:45:00,26.37,26.41,26.31,26.41,149883.0,24.5695,24.6067,24.5136,24.6067,149883.0
2021-10-18 09:50:00,26.4,26.55,26.35,26.52,422693.0,24.5974,24.7372,24.5508,24.7092,422693.0
2021-10-18 09:55:00,26.51,26.55,26.44,26.55,172350.0,24.6999,24.7372,24.6347,24.7372,172350.0
2021-10-18 10:00:00,26.54,26.66,26.53,26.55,226767.0,24.7278,24.8397,24.7185,24.7372,226767.0
2021-10-18 10:05:00,26.55,26.55,26.46,26.54,253906.0,24.7372,24.7372,24.6533,24.7278,253906.0
2021-10-18 10:10:00,26.54,26.64,26.54,26.64,407045.0,24.7278,24.821,24.7278,24.821,407045.0
2021-10-18 10:15:00,26.63,26.68,26.59,26.59,164385.0,24.8117,24.8583,24.7744,24.7744,164385.0
2021-10-18 10:20:00,26.59,26.59,26.49,26.55,158875.0,24.7744,24.7744,24.6813,24.7372,158875.0
2021-10-18 10:25:00,26.54,26.55,26.47,26.47,138740.0,24.7278,24.7372,24.6626,24.6626,138740.0
2021-10-18 10:30:00,26.47,26.49,26.38,26.38,166844.0,24.6626,24.6813,24.5788,24.5788,166844.0
2021-10-18 10:35:00,26.39,26.47,26.33,26.46,186826.0,24.5881,24.6626,24.5322,24.6533,186826.0
2021-10-18 10:40:00,26.46,26.46,26.4,26.45,78567.0,24.6533,24.6533,24.5974,24.644,78567.0
2021-10-18 10:45:00,26.45,26.45,26.3,26.3,133654.0,24.644,24.644,24.5042,24.5042,133654.0
2021-10-18 10:50:00,26.3,26.31,26.18,26.28,315052.0,24.5042,24.5136,24.3924,24.4856,315052.0
2021-10-18 10:55:00,26.28,26.31,26.24,26.26,187909.0,24.4856,24.5136,24.4483,24.467,187909.0
2021-10-18 11:00:00,26.26,26.31,26.23,26.3,196953.0,24.467,24.5136,24.439,24.5042,196953.0
2021-10-18 11:05:00,26.3,26.33,26.24,26.29,172725.0,24.5042,24.5322,24.4483,24.4949,172725.0
2021-10-18 11:10:00,26.28,26.33,26.24,26.26,147370.0,24.4856,24.5322,24.4483,24.467,147370.0
2021-10-18 11:15:00,26.26,26.39,26.24,26.37,325823.0,24.467,24.5881,24.4483,24.5695,325823.0
2021-10-18 11:20:00,26.36,26.39,26.27,26.28,188378.0,24.5601,24.5881,24.4763,24.4856,188378.0
2021-10-18 11:25:00,26.28,26.3,26.23,26.26,277334.0,24.4856,24.5042,24.439,24.467,277334.0
2021-10-18 11:30:00,26.27,26.28,26.2,26.26,130846.0,24.4763,24.4856,24.4111,24.467,130846.0
2021-10-18 11:35:00,26.26,26.27,26.21,26.27,91709.0,24.467,24.4763,24.4204,24.4763,91709.0
2021-10-18 11:40:00,26.27,26.31,26.25,26.28,190722.0,24.4763,24.5136,24.4576,24.4856,190722.0
2021-10-18 11:45:00,26.28,26.3,26.25,26.3,101407.0,24.4856,24.5042,24.4576,24.5042,101407.0
2021-10-18 11:50:00,26.3,26.39,26.29,26.38,123704.0,24.5042,24.5881,24.4949,24.5788,123704.0
2021-10-18 11:55:00,26.37,26.43,26.37,26.41,163625.0,24.5695,24.6254,24.5695,24.6067,163625.0
2021-10-18 12:00:00,26.4,26.42,26.37,26.39,109694.0,24.5974,24.616,24.5695,24.5881,109694.0
2021-10-18 12:05:00,26.39,26.41,26.36,26.39,105985.0,24.5881,24.6067,24.5601,24.5881,105985.0
2021-10-18 12:10:00,26.39,26.43,26.38,26.41,91515.0,24.5881,24.6254,24.5788,24.6067,91515.0
2021-10-18 12:15:00,26.41,26.44,26.4,26.42,90185.0,24.6067,24.6347,24.5974,24.616,90185.0
2021-10-18 12:20:00,26.42,26.45,26.41,26.44,77575.0,24.616,24.644,24.6067,24.6347,77575.0
2021-10-18 12:25:00,26.44,26.44,26.37,26.38,83922.0,24.6347,24.6347,24.5695,24.5788,83922.0
2021-10-18 12:30:00,26.38,26.4,26.33,26.34,106155.0,24.5788,24.5974,24.5322,24.5415,106155.0
2021-10-18 12:35:00,26.34,26.34,26.23,26.24,80857.0,24.5415,24.5415,24.439,24.4483,80857.0
2021-10-18 12:40:00,26.23,26.26,26.2,26.21,97680.0,24.439,24.467,24.4111,24.4204,97680.0
2021-10-18 12:45:00,26.21,26.21,26.13,26.15,139755.0,24.4204,24.4204,24.3458,24.3645,139755.0
2021-10-18 12:50:00,26.14,26.15,26.08,26.09,90379.0,24.3552,24.3645,24.2993,24.3086,90379.0
2021-10-18 12:55:00,26.08,26.11,26.04,26.05,142885.0,24.2993,24.3272,24.262,24.2713,142885.0
2021-10-18 13:00:00,26.06,26.11,26.05,26.07,145618.0,24.2806,24.3272,24.2713,24.2899,145618.0
2021-10-18 13:05:00,26.07,26.08,26.03,26.06,84367.0,24.2899,24.2993,24.2527,24.2806,84367.0
2021-10-18 13:10:00,26.05,26.13,26.04,26.13,206073.0,24.2713,24.3458,24.262,24.3458,206073.0
2021-10-18 13:15:00,26.12,26.16,26.11,26.16,130181.0,24.3365,24.3738,24.3272,24.3738,130181.0
2021-10-18 13:20:00,26.16,26.19,26.1,26.1,91102.0,24.3738,24.4017,24.3179,24.3179,91102.0
2021-10-18 13:25:00,26.1,26.13,26.09,26.11,41680.0,24.3179,24.3458,24.3086,24.3272,41680.0
2021-10-18 13:30:00,26.11,26.12,26.04,26.06,113029.0,24.3272,24.3365,24.262,24.2806,113029.0
2021-10-18 13:35:00,26.05,26.08,26.05,26.08,67891.0,24.2713,24.2993,24.2713,24.2993,67891.0
2021-10-18 13:40:00,26.07,26.09,25.98,25.99,113321.0,24.2899,24.3086,24.2061,24.2154,113321.0
2021-10-18 13:45:00,25.99,25.99,25.89,25.93,108266.0,24.2154,24.2154,24.1222,24.1595,108266.0
2021-10-18 13:50:00,25.94,25.97,25.92,25.95,123094.0,24.1688,24.1968,24.1502,24.1781,123094.0
2021-10-18 13:55:00,25.95,25.96,25.91,25.94,106737.0,24.1781,24.1874,24.1409,24.1688,106737.0
2021-10-18 14:00:00,25.93,25.93,25.84,25.88,195615.0,24.1595,24.1595,24.0756,24.1129,195615.0
2021-10-18 14:05:00,25.89,25.9,25.83,25.88,82936.0,24.1222,24.1315,24.0663,24.1129,82936.0
2021-10-18 14:10:00,25.89,25.9,25.83,25.87,78678.0,24.1222,24.1315,24.0663,24.1036,78678.0
2021-10-18 14:15:00,25.87,25.9,25.84,25.89,68993.0,24.1036,24.1315,24.0756,24.1222,68993.0
2021-10-18 14:20:00,25.89,25.94,25.86,25.88,123418.0,24.1222,24.1688,24.0943,24.1129,123418.0
2021-10-18 14:25:00,25.89,25.96,25.88,25.95,79780.0,24.1222,24.1874,24.1129,24.1781,79780.0
2021-10-18 14:30:00,25.95,25.95,25.89,25.9,87376.0,24.1781,24.1781,24.1222,24.1315,87376.0
2021-10-18 14:35:00,25.9,25.92,25.88,25.9,112954.0,24.1315,24.1502,24.1129,24.1315,112954.0
2021-10-18 14:40:00,25.89,25.91,25.87,25.9,100260.0,24.1222,24.1409,24.1036,24.1315,100260.0
2021-10-18 14:45:00,25.89,25.94,25.88,25.93,164382.0,24.1222,24.1688,24.1129,24.1595,164382.0
2021-10-18 14:50:00,25.93,25.99,25.92,25.96,155311.0,24.1595,24.2154,24.1502,24.1874,155311.0
2021-10-18 14:55:00,25.96,26.04,25.96,26.04,177330.0,24.1874,24.262,24.1874,24.262,177330.0
2021-10-18 15:00:00,26.05,26.1,25.94,25.96,185738.0,24.2713,24.3179,24.1688,24.1874,185738.0
2021-10-18 15:05:00,25.96,25.97,25.89,25.91,68493.0,24.1874,24.1968,24.1222,24.1409,68493.0
2021-10-18 15:10:00,25.91,25.95,25.88,25.88,94160.0,24.1409,24.1781,24.1129,24.1129,94160.0
2021-10-18 15:15:00,25.88,25.92,25.86,25.92,105498.0,24.1129,24.1502,24.0943,24.1502,105498.0
2021-10-18 15:20:00,25.92,25.99,25.9,25.98,125896.0,24.1502,24.2154,24.1315,24.2061,125896.0
2021-10-18 15:25:00,25.98,25.98,25.9,25.93,119033.0,24.2061,24.2061,24.1315,24.1595,119033.0
2021-10-18 15:30:00,25.92,25.98,25.9,25.96,149679.0,24.1502,24.2061,24.1315,24.1874,149679.0
2021-10-18 15:35:00,25.96,26.06,25.95,26.05,306843.0,24.1874,24.2806,24.1781,24.2713,306843.0
2021-10-18 15:40:00,26.05,26.09,26.0,26.01,309043.0,24.2713,24.3086,24.2247,24.234,309043.0
2021-10-18 15:45:00,26.01,26.02,25.96,25.99,224115.0,24.234,24.2434,24.1874,24.2154,224115.0
2021-10-18 15:50:00,25.98,26.03,25.97,26.02,581367.0,24.2061,24.2527,24.1968,24.2434,581367.0
2021-10-18 15:55:00,26.01,26.05,25.96,26.01,633972.0,24.234,24.2713,24.1874,24.234,633972.0
2021-10-19 09:30:00,26.15,26.17,25.55,25.6,663463.0,24.3645,24.3831,23.8054,23.852,663463.0
2021-10-19 09:35:00,25.63,25.78,25.34,25.69,458018.0,23.88,24.0197,23.6098,23.9359,458018.0
2021-10-19 09:40:00,25.69,25.69,25.44,25.58,227919.0,23.9359,23.9359,23.703,23.8334,227919.0
2021-10-19 09:45:00,25.57,25.57,25.28,25.31,236272.0,23.8241,23.8241,23.5539,23.5818,236272.0
2021-10-19 09:50:00,25.31,25.36,25.13,25.26,479135.0,23.5818,23.6284,23.4141,23.5352,479135.0
2021-10-19 09:55:00,25.27,25.29,25.13,25.24,356417.0,23.5446,23.5632,23.4141,23.5166,356417.0
2021-10-19 10:00:00,25.24,25.69,25.21,25.69,704767.0,23.5166,23.9359,23.4887,23.9359,704767.0
2021-10-19 10:05:00,25.68,25.77,25.53,25.55,207414.0,23.9266,24.0104,23.7868,23.8054,207414.0
2021-10-19 10:10:00,25.54,25.58,25.42,25.44,198884.0,23.7961,23.8334,23.6843,23.703,198884.0
2021-10-19 10:15:00,25.44,25.65,25.43,25.57,120653.0,23.703,23.8986,23.6936,23.8241,120653.0
2021-10-19 10:20:00,25.55,25.59,25.42,25.52,168157.0,23.8054,23.8427,23.6843,23.7775,168157.0
2021-10-19 10:25:00,25.51,25.63,25.43,25.52,256772.0,23.7682,23.88,23.6936,23.7775,256772.0
2021-10-19 10:30:00,25.51,25.57,25.49,25.53,94037.0,23.7682,23.8241,23.7495,23.7868,94037.0
2021-10-19 10:35:00,25.54,25.6,25.5,25.51,69379.0,23.7961,23.852,23.7589,23.7682,69379.0
2021-10-19 10:40:00,25.51,25.61,25.5,25.61,38553.0,23.7682,23.8613,23.7589,23.8613,38553.0
2021-10-19 10:45:00,25.6,25.61,25.48,25.48,139830.0,23.852,23.8613,23.7402,23.7402,139830.0
2021-10-19 10:50:00,25.48,25.61,25.48,25.58,80637.0,23.7402,23.8613,23.7402,23.8334,80637.0
2021-10-19 10:55:00,25.58,25.69,25.57,25.69,146724.0,23.8334,23.9359,23.8241,23.9359,146724.0
2021-10-19 11:00:00,25.69,25.74,25.66,25.71,97141.0,23.9359,23.9825,23.9079,23.9545,97141.0
2021-10-19 11:05:00,25.71,25.73,25.68,25.72,80729.0,23.9545,23.9732,23.9266,23.9638,80729.0
2021-10-19 11:10:00,25.73,25.84,25.72,25.84,312043.0,23.9732,24.0756,23.9638,24.0756,312043.0
2021-10-19 11:15:00,25.84,25.94,25.83,25.93,169432.0,24.0756,24.1688,24.0663,24.1595,169432.0
2021-10-19 11:20:00,25.94,26.0,25.93,25.99,137127.0,24.1688,24.2247,24.1595,24.2154,137127.0
2021-10-19 11:25:00,25.99,26.04,25.95,26.04,198598.0,24.2154,24.262,24.1781,24.262,198598.0
2021-10-19 11:30:00,26.04,26.13,26.0,26.08,119597.0,24.262,24.3458,24.2247,24.2993,119597.0
2021-10-19 11:35:00,26.08,26.22,26.07,26.1,230489.0,24.2993,24.4297,24.2899,24.3179,230489.0
2021-10-19 11:40:00,26.1,26.25,26.08,26.25,199027.0,24.3179,24.4576,24.2993,24.4576,199027.0
2021-10-19 11:45:00,26.25,26.38,26.24,26.28,230053.0,24.4576,24.5788,24.4483,24.4856,230053.0
2021-10-19 11:50:00,26.29,26.3,26.22,26.25,66880.0,24.4949,24.5042,24.4297,24.4576,66880.0
2021-10-19 11:55:00,26.24,26.26,26.15,26.23,114915.0,24.4483,24.467,24.3645,24.439,114915.0
2021-10-19 12:00:00,26.22,26.24,26.19,26.21,62777.0,24.4297,24.4483,24.4017,24.4204,62777.0
2021-10-19 12:05:00,26.2,26.23,26.17,26.23,76576.0,24.4111,24.439,24.3831,24.439,76576.0
2021-10-19 12:10:00,26.23,26.28,26.22,26.26,43394.0,24.439,24.4856,24.4297,24.467,43394.0
2021-10-19 12:15:00,26.26,26.29,26.23,26.26,76239.0,24.467,24.4949,24.439,24.467,76239.0
2021-10-19 12:20:00,26.26,26.27,26.1,26.13,144873.0,24.467,24.4763,24.3179,24.3458,144873.0
2021-10-19 12:25:00,26.12,26.16,26.11,26.14,61834.0,24.3365,24.3738,24.3272,24.3552,61834.0
2021-10-19 12:30:00,26.14,26.15,26.11,26.12,41369.0,24.3552,24.3645,24.3272,24.3365,41369.0
2021-10-19 12:35:00,26.12,26.23,26.11,26.23,89060.0,24.3365,24.439,24.3272,24.439,89060.0
2021-10-19 12:40:00,26.23,26.28,26.21,26.28,95851.0,24.439,24.4856,24.4204,24.4856,95851.0
2021-10-19 12:45:00,26.28,26.32,26.26,26.27,134460.0,24.4856,24.5229,24.467,24.4763,134460.0
2021-10-19 12:50:00,26.26,26.32,26.23,26.3,104571.0,24.467,24.5229,24.439,24.5042,104571.0
2021-10-19 12:55:00,26.31,26.38,26.3,26.38,168470.0,24.5136,24.5788,24.5042,24.5788,168470.0
2021-10-19 13:00:00,26.37,26.45,26.33,26.34,257590.0,24.5695,24.644,24.5322,24.5415,257590.0
2021-10-19 13:05:00,26.34,26.43,26.31,26.43,77159.0,24.5415,24.6254,24.5136,24.6254,77159.0
2021-10-19 13:10:00,26.43,26.57,26.43,26.53,223630.0,24.6254,24.7558,24.6254,24.7185,223630.0
2021-10-19 13:15:00,26.53,26.61,26.52,26.6,240844.0,24.7185,24.7931,24.7092,24.7837,240844.0
2021-10-19 13:20:00,26.59,26.6,26.44,26.47,183293.0,24.7744,24.7837,24.6347,24.6626,183293.0
2021-10-19 13:25:00,26.47,26.49,26.38,26.48,109302.0,24.6626,24.6813,24.5788,24.6719,109302.0
2021-10-19 13:30:00,26.48,26.52,26.47,26.51,191143.0,24.6719,24.7092,24.6626,24.6999,191143.0
2021-10-19 13:35:00,26.5,26.59,26.5,26.57,141309.0,24.6906,24.7744,24.6906,24.7558,141309.0
2021-10-19 13:40:00,26.57,26.58,26.54,26.56,133257.0,24.7558,24.7651,24.7278,24.7465,133257.0
2021-10-19 13:45:00,26.56,26.63,26.54,26.55,122547.0,24.7465,24.8117,24.7278,24.7372,122547.0
2021-10-19 13:50:00,26.55,26.57,26.52,26.55,84877.0,24.7372,24.7558,24.7092,24.7372,84877.0
2021-10-19 13:55:00,26.55,26.64,26.54,26.59,165111.0,24.7372,24.821,24.7278,24.7744,165111.0
2021-10-19 14:00:00,26.58,26.59,26.44,26.45,70058.0,24.7651,24.7744,24.6347,24.644,70058.0
2021-10-19 14:05:00,26.44,26.45,26.38,26.41,84640.0,24.6347,24.644,24.5788,24.6067,84640.0
2021-10-19 14:10:00,26.42,26.43,26.33,26.35,128262.0,24.616,24.6254,24.5322,24.5508,128262.0
2021-10-19 14:15:00,26.35,26.38,26.33,26.34,66420.0,24.5508,24.5788,24.5322,24.5415,66420.0
2021-10-19 14:20:00,26.35,26.35,26.27,26.29,108689.0,24.5508,24.5508,24.4763,24.4949,108689.0
2021-10-19 14:25:00,26.29,26.32,26.22,26.23,101518.0,24.4949,24.5229,24.4297,24.439,101518.0
2021-10-19 14:30:00,26.23,26.23,26.14,26.15,91087.0,24.439,24.439,24.3552,24.3645,91087.0
2021-10-19 14:35:00,26.16,26.19,26.14,26.18,39872.0,24.3738,24.4017,24.3552,24.3924,39872.0
2021-10-19 14:40:00,26.19,26.19,26.12,26.13,41812.0,24.4017,24.4017,24.3365,24.3458,41812.0
2021-10-19 14:45:00,26.13,26.16,26.08,26.16,89384.0,24.3458,24.3738,24.2993,24.3738,89384.0
2021-10-19 14:50:00,26.16,26.17,26.11,26.12,59691.0,24.3738,24.3831,24.3272,24.3365,59691.0
2021-10-19 14:55:00,26.12,26.17,26.09,26.14,54887.0,24.3365,24.3831,24.3086,24.3552,54887.0
2021-10-19 15:00:00,26.14,26.16,26.11,26.12,121643.0,24.3552,24.3738,24.3272,24.3365,121643.0
2021-10-19 15:05:00,26.12,26.12,26.06,26.09,76311.0,24.3365,24.3365,24.2806,24.3086,76311.0
2021-10-19 15:10:00,26.1,26.11,26.02,26.03,124728.0,24.3179,24.3272,24.2434,24.2527,124728.0
2021-10-19 15:15:00,26.04,26.09,26.02,26.05,117065.0,24.262,24.3086,24.2434,24.2713,117065.0
2021-10-19 15:20:00,26.05,26.08,25.98,25.99,170148.0,24.2713,24.2993,24.2061,24.2154,170148.0
2021-10-19 15:25:00,25.99,26.03,25.98,26.02,102762.0,24.2154,24.2527,24.2061,24.2434,102762.0
2021-10-19 15:30:00,26.01,26.02,25.95,25.98,122213.0,24.234,24.2434,24.1781,24.2061,122213.0
2021-10-19 15:35:00,25.99,26.13,25.98,26.12,120165.0,24.2154,24.3458,24.2061,24.3365,120165.0
2021-10-19 15:40:00,26.12,26.12,26.0,26.01,133892.0,24.3365,24.3365,24.2247,24.234,133892.0
2021-10-19 15:45:00,26.0,26.06,25.99,26.0,120965.0,24.2247,24.2806,24.2154,24.2247,120965.0
2021-10-19 15:50:00,26.0,26.05,25.98,26.01,313872.0,24.2247,24.2713,24.2061,24.234,313872.0
2021-10-19 15:55:00,26.01,26.12,25.98,26.1,524098.0,24.234,24.3365,24.2061,24.3179,524098.0
2021-10-20 09:30:00,26.04,26.23,25.91,26.08,393812.0,24.262,24.439,24.1409,24.2993,393812.0
2021-10-20 09:35:00,26.08,26.08,25.95,25.99,164708.0,24.2993,24.2993,24.1781,24.2154,164708.0
2021-10-20 09:40:00,25.98,26.19,25.96,26.1,165583.0,24.2061,24.4017,24.1874,24.3179,165583.0
2021-10-20 09:45:00,26.09,26.27,26.08,26.22,168767.0,24.3086,24.4763,24.2993,24.4297,168767.0
2021-10-20 09:50:00,26.21,26.35,26.14,26.14,197316.0,24.4204,24.5508,24.3552,24.3552,197316.0
2021-10-20 09:55:00,26.14,26.23,26.12,26.18,99959.0,24.3552,24.439,24.3365,24.3924,99959.0
2021-10-20 10:00:00,26.18,26.22,26.13,26.14,91621.0,24.3924,24.4297,24.3458,24.3552,91621.0
2021-10-20 10:05:00,26.14,26.18,26.05,26.13,137473.0,24.3552,24.3924,24.2713,24.3458,137473.0
2021-10-20 10:10:00,26.12,26.23,26.12,26.19,139517.0,24.3365,24.439,24.3365,24.4017,139517.0
2021-10-20 10:15:00,26.18,26.23,26.16,26.2,87270.0,24.3924,24.439,24.3738,24.4111,87270.0
2021-10-20 10:20:00,26.2,26.26,26.19,26.23,75361.0,24.4111,24.467,24.4017,24.439,75361.0
2021-10-20 10:25:00,26.23,26.27,26.2,26.21,91419.0,24.439,24.4763,24.4111,24.4204,91419.0
2021-10-20 10:30:00,26.22,26.34,26.22,26.29,274141.0,24.4297,24.5415,24.4297,24.4949,274141.0
2021-10-20 10:35:00,26.29,26.35,26.27,26.29,78465.0,24.4949,24.5508,24.4763,24.4949,78465.0
2021-10-20 10:40:00,26.29,26.34,26.28,26.29,87915.0,24.4949,24.5415,24.4856,24.4949,87915.0
2021-10-20 10:45:00,26.29,26.36,26.26,26.28,80258.0,24.4949,24.5601,24.467,24.4856,80258.0
2021-10-20 10:50:00,26.28,26.3,26.18,26.21,164192.0,24.4856,24.5042,24.3924,24.4204,164192.0
2021-10-20 10:55:00,26.21,26.22,26.15,26.16,100022.0,24.4204,24.4297,24.3645,24.3738,100022.0
2021-10-20 11:00:00,26.16,26.23,26.13,26.16,119555.0,24.3738,24.439,24.3458,24.3738,119555.0
2021-10-20 11:05:00,26.15,26.2,26.14,26.18,122944.0,24.3645,24.4111,24.3552,24.3924,122944.0
2021-10-20 11:10:00,26.17,26.18,26.13,26.14,56574.0,24.3831,24.3924,24.3458,24.3552,56574.0
2021-10-20 11:15:00,26.14,26.18,26.09,26.17,148716.0,24.3552,24.3924,24.3086,24.3831,148716.0
2021-10-20 11:20:00,26.17,26.19,26.12,26.14,64309.0,24.3831,24.4017,24.3365,24.3552,64309.0
2021-10-20 11:25:00,26.14,26.15,26.08,26.1,62158.0,24.3552,24.3645,24.2993,24.3179,62158.0
2021-10-20 11:30:00,26.11,26.18,26.08,26.13,79550.0,24.3272,24.3924,24.2993,24.3458,79550.0
2021-10-20 11:35:00,26.12,26.16,26.07,26.08,70057.0,24.3365,24.3738,24.2899,24.2993,70057.0
2021-10-20 11:40:00,26.06,26.07,25.99,25.99,188340.0,24.2806,24.2899,24.2154,24.2154,188340.0
2021-10-20 11:45:00,25.99,26.05,25.98,26.05,91582.0,24.2154,24.2713,24.2061,24.2713,91582.0
2021-10-20 11:50:00,26.06,26.09,26.06,26.07,36932.0,24.2806,24.3086,24.2806,24.2899,36932.0
2021-10-20 11:55:00,26.07,26.1,26.04,26.1,67495.0,24.2899,24.3179,24.262,24.3179,67495.0
2021-10-20 12:00:00,26.1,26.13,26.08,26.1,56032.0,24.3179,24.3458,24.2993,24.3179,56032.0
2021-10-20 12:05:00,26.1,26.11,26.07,26.09,41831.0,24.3179,24.3272,24.2899,24.3086,41831.0
2021-10-20 12:10:00,26.09,26.13,26.08,26.1,46608.0,24.3086,24.3458,24.2993,24.3179,46608.0
2021-10-20 12:15:00,26.11,26.15,26.09,26.15,61298.0,24.3272,24.3645,24.3086,24.3645,61298.0
2021-10-20 12:20:00,26.15,26.18,26.11,26.17,47873.0,24.3645,24.3924,24.3272,24.3831,47873.0
2021-10-20 12:25:00,26.18,26.18,26.14,26.16,55108.0,24.3924,24.3924,24.3552,24.3738,55108.0
2021-10-20 12:30:00,26.16,26.19,26.15,26.16,53749.0,24.3738,24.4017,24.3645,24.3738,53749.0
2021-10-20 12:35:00,26.16,26.17,26.08,26.09,45033.0,24.3738,24.3831,24.2993,24.3086,45033.0
2021-10-20 12:40:00,26.08,26.1,26.04,26.07,50659.0,24.2993,24.3179,24.262,24.2899,50659.0
2021-10-20 12:45:00,26.07,26.1,26.07,26.08,33084.0,24.2899,24.3179,24.2899,24.2993,33084.0
2021-10-20 12:50:00,26.07,26.08,26.04,26.05,30339.0,24.2899,24.2993,24.262,24.2713,30339.0
2021-10-20 12:55:00,26.06,26.07,26.02,26.03,36663.0,24.2806,24.2899,24.2434,24.2527,36663.0
2021-10-20 13:00:00,26.03,26.06,26.0,26.01,133919.0,24.2527,24.2806,24.2247,24.234,133919.0
2021-10-20 13:05:00,26.0,26.01,25.94,25.96,101730.0,24.2247,24.234,24.1688,24.1874,101730.0
2021-10-20 13:10:00,25.96,26.02,25.95,26.0,65442.0,24.1874,24.2434,24.1781,24.2247,65442.0
2021-10-20 13:15:00,26.0,26.0,25.94,25.94,69451.0,24.2247,24.2247,24.1688,24.1688,69451.0
2021-10-20 13:20:00,25.94,25.94,25.89,25.94,73321.0,24.1688,24.1688,24.1222,24.1688,73321.0
2021-10-20 13:25:00,25.94,25.98,25.93,25.95,55709.0,24.1688,24.2061,24.1595,24.1781,55709.0
2021-10-20 13:30:00,25.95,25.96,25.91,25.94,53684.0,24.1781,24.1874,24.1409,24.1688,53684.0
2021-10-20 13:35:00,25.94,26.12,25.93,26.1,228364.0,24.1688,24.3365,24.1595,24.3179,228364.0
2021-10-20 13:40:00,26.1,26.13,26.05,26.13,121492.0,24.3179,24.3458,24.2713,24.3458,121492.0
2021-10-20 13:45:00,26.13,26.15,26.08,26.1,90445.0,24.3458,24.3645,24.2993,24.3179,90445.0
2021-10-20 13:50:00,26.1,26.11,26.07,26.11,93227.0,24.3179,24.3272,24.2899,24.3272,93227.0
2021-10-20 13:55:00,26.11,26.19,26.11,26.19,71693.0,24.3272,24.4017,24.3272,24.4017,71693.0
2021-10-20 14:00:00,26.18,26.2,26.13,26.2,83633.0,24.3924,24.4111,24.3458,24.4111,83633.0
2021-10-20 14:05:00,26.2,26.24,26.16,26.21,62997.0,24.4111,24.4483,24.3738,24.4204,62997.0
2021-10-20 14:10:00,26.21,26.25,26.19,26.19,66550.0,24.4204,24.4576,24.4017,24.4017,66550.0
2021-10-20 14:15:00,26.19,26.21,26.17,26.2,51909.0,24.4017,24.4204,24.3831,24.4111,51909.0
2021-10-20 14:20:00,26.2,26.21,26.16,26.19,48780.0,24.4111,24.4204,24.3738,24.4017,48780.0
2021-10-20 14:25:00,26.18,26.21,26.16,26.21,45850.0,24.3924,24.4204,24.3738,24.4204,45850.0
2021-10-20 14:30:00,26.2,26.21,26.18,26.21,71967.0,24.4111,24.4204,24.3924,24.4204,71967.0
2021-10-20 14:35:00,26.21,26.22,26.18,26.2,161728.0,24.4204,24.4297,24.3924,24.4111,161728.0
2021-10-20 14:40:00,26.2,26.3,26.19,26.29,173656.0,24.4111,24.5042,24.4017,24.4949,173656.0
2021-10-20 14:45:00,26.29,26.32,26.27,26.29,57931.0,24.4949,24.5229,24.4763,24.4949,57931.0
2021-10-20 14:50:00,26.29,26.3,26.25,26.26,49062.0,24.4949,24.5042,24.4576,24.467,49062.0
2021-10-20 14:55:00,26.26,26.31,26.25,26.3,86387.0,24.467,24.5136,24.4576,24.5042,86387.0
2021-10-20 15:00:00,26.3,26.32,26.27,26.29,89878.0,24.5042,24.5229,24.4763,24.4949,89878.0
2021-10-20 15:05:00,26.3,26.33,26.29,26.32,83898.0,24.5042,24.5322,24.4949,24.5229,83898.0
2021-10-20 15:10:00,26.31,26.31,26.26,26.28,78662.0,24.5136,24.5136,24.467,24.4856,78662.0
2021-10-20 15:15:00,26.29,26.32,26.26,26.3,117340.0,24.4949,24.5229,24.467,24.5042,117340.0
2021-10-20 15:20:00,26.3,26.34,26.26,26.34,81070.0,24.5042,24.5415,24.467,24.5415,81070.0
2021-10-20 15:25:00,26.34,26.35,26.3,26.3,96147.0,24.5415,24.5508,24.5042,24.5042,96147.0
2021-10-20 15:30:00,26.3,26.34,26.29,26.34,173366.0,24.5042,24.5415,24.4949,24.5415,173366.0
2021-10-20 15:35:00,26.33,26.34,26.28,26.3,188638.0,24.5322,24.5415,24.4856,24.5042,188638.0
2021-10-20 15:40:00,26.3,26.37,26.29,26.35,132482.0,24.5042,24.5695,24.4949,24.5508,132482.0
2021-10-20 15:45:00,26.35,26.36,26.31,26.32,188011.0,24.5508,24.5601,24.5136,24.5229,188011.0
2021-10-20 15:50:00,26.32,26.37,26.31,26.37,208976.0,24.5229,24.5695,24.5136,24.5695,208976.0
2021-10-20 15:55:00,26.37,26.46,26.36,26.45,798843.0,24.5695,24.6533,24.5601,24.644,798843.0
2021-10-21 09:30:00,26.21,26.24,26.05,26.1,250406.0,24.4204,24.4483,24.2713,24.3179,250406.0
2021-10-21 09:35:00,26.09,26.2,26.0,26.08,149053.0,24.3086,24.4111,24.2247,24.2993,149053.0
2021-10-21 09:40:00,26.08,26.09,25.91,25.93,128145.0,24.2993,24.3086,24.1409,24.1595,128145.0
2021-10-21 09:45:00,25.93,26.09,25.91,26.01,110689.0,24.1595,24.3086,24.1409,24.234,110689.0
2021-10-21 09:50:00,26.01,26.03,25.92,25.95,107465.0,24.234,24.2527,24.1502,24.1781,107465.0
2021-10-21 09:55:00,25.95,26.05,25.92,26.03,107753.0,24.1781,24.2713,24.1502,24.2527,107753.0
2021-10-21 10:00:00,26.03,26.05,25.91,25.99,121766.0,24.2527,24.2713,24.1409,24.2154,121766.0
2021-10-21 10:05:00,25.99,26.01,25.93,25.96,113936.0,24.2154,24.234,24.1595,24.1874,113936.0
2021-10-21 10:10:00,25.96,26.0,25.83,25.88,177446.0,24.1874,24.2247,24.0663,24.1129,177446.0
2021-10-21 10:15:00,25.87,25.93,25.86,25.92,95370.0,24.1036,24.1595,24.0943,24.1502,95370.0
2021-10-21 10:20:00,25.91,25.97,25.88,25.96,86291.0,24.1409,24.1968,24.1129,24.1874,86291.0
2021-10-21 10:25:00,25.96,25.96,25.91,25.93,62237.0,24.1874,24.1874,24.1409,24.1595,62237.0
2021-10-21 10:30:00,25.92,25.94,25.87,25.93,81412.0,24.1502,24.1688,24.1036,24.1595,81412.0
2021-10-21 10:35:00,25.93,25.97,25.89,25.89,51262.0,24.1595,24.1968,24.1222,24.1222,51262.0
2021-10-21 10:40:00,25.89,25.92,25.85,25.88,72805.0,24.1222,24.1502,24.085,24.1129,72805.0
2021-10-21 10:45:00,25.88,25.9,25.86,25.88,65859.0,24.1129,24.1315,24.0943,24.1129,65859.0
2021-10-21 10:50:00,25.88,25.89,25.71,25.74,146534.0,24.1129,24.1222,23.9545,23.9825,146534.0
2021-10-21 10:55:00,25.75,25.76,25.63,25.66,130201.0,23.9918,24.0011,23.88,23.9079,130201.0
2021-10-21 11:00:00,25.65,25.66,25.48,25.52,244291.0,23.8986,23.9079,23.7402,23.7775,244291.0
2021-10-21 11:05:00,25.52,25.57,25.45,25.48,255691.0,23.7775,23.8241,23.7123,23.7402,255691.0
2021-10-21 11:10:00,25.48,25.57,25.46,25.52,143984.0,23.7402,23.8241,23.7216,23.7775,143984.0
2021-10-21 11:15:00,25.51,25.51,25.41,25.49,103065.0,23.7682,23.7682,23.675,23.7495,103065.0
2021-10-21 11:20:00,25.5,25.57,25.49,25.53,53446.0,23.7589,23.8241,23.7495,23.7868,53446.0
2021-10-21 11:25:00,25.52,25.6,25.5,25.52,106315.0,23.7775,23.852,23.7589,23.7775,106315.0
2021-10-21 11:30:00,25.52,25.57,25.49,25.49,154790.0,23.7775,23.8241,23.7495,23.7495,154790.0
2021-10-21 11:35:00,25.5,25.56,25.43,25.54,138377.0,23.7589,23.8148,23.6936,23.7961,138377.0
2021-10-21 11:40:00,25.53,25.55,25.47,25.49,128048.0,23.7868,23.8054,23.7309,23.7495,128048.0
2021-10-21 11:45:00,25.5,25.51,25.45,25.47,97260.0,23.7589,23.7682,23.7123,23.7309,97260.0
2021-10-21 11:50:00,25.47,25.55,25.46,25.48,212841.0,23.7309,23.8054,23.7216,23.7402,212841.0
2021-10-21 11:55:00,25.47,25.5,25.44,25.49,93714.0,23.7309,23.7589,23.703,23.7495,93714.0
2021-10-21 12:00:00,25.48,25.52,25.46,25.49,63643.0,23.7402,23.7775,23.7216,23.7495,63643.0
2021-10-21 12:05:00,25.49,25.51,25.46,25.51,74105.0,23.7495,23.7682,23.7216,23.7682,74105.0
2021-10-21 12:10:00,25.51,25.52,25.47,25.49,51169.0,23.7682,23.7775,23.7309,23.7495,51169.0
2021-10-21 12:15:00,25.48,25.5,25.44,25.45,77743.0,23.7402,23.7589,23.703,23.7123,77743.0
2021-10-21 12:20:00,25.45,25.48,25.4,25.46,94885.0,23.7123,23.7402,23.6657,23.7216,94885.0
2021-10-21 12:25:00,25.47,25.53,25.45,25.53,98109.0,23.7309,23.7868,23.7123,23.7868,98109.0
2021-10-21 12:30:00,25.52,25.59,25.5,25.57,112171.0,23.7775,23.8427,23.7589,23.8241,112171.0
2021-10-21 12:35:00,25.58,25.59,25.56,25.59,91051.0,23.8334,23.8427,23.8148,23.8427,91051.0
2021-10-21 12:40:00,25.59,25.63,25.52,25.53,226878.0,23.8427,23.88,23.7775,23.7868,226878.0
2021-10-21 12:45:00,25.53,25.55,25.47,25.47,72041.0,23.7868,23.8054,23.7309,23.7309,72041.0
2021-10-21 12:50:00,25.48,25.54,25.45,25.53,159294.0,23.7402,23.7961,23.7123,23.7868,159294.0
2021-10-21 12:55:00,25.53,25.54,25.43,25.45,121290.0,23.7868,23.7961,23.6936,23.7123,121290.0
2021-10-21 13:00:00,25.45,25.48,25.41,25.43,110610.0,23.7123,23.7402,23.675,23.6936,110610.0
2021-10-21 13:05:00,25.42,25.45,25.39,25.41,79216.0,23.6843,23.7123,23.6564,23.675,79216.0
2021-10-21 13:10:00,25.42,25.42,25.35,25.36,76011.0,23.6843,23.6843,23.6191,23.6284,76011.0
2021-10-21 13:15:00,25.36,25.38,25.34,25.35,91007.0,23.6284,23.6471,23.6098,23.6191,91007.0
2021-10-21 13:20:00,25.35,25.38,25.34,25.36,120441.0,23.6191,23.6471,23.6098,23.6284,120441.0
2021-10-21 13:25:00,25.36,25.37,25.32,25.33,91518.0,23.6284,23.6377,23.5911,23.6005,91518.0
2021-10-21 13:30:00,25.33,25.33,25.29,25.32,123631.0,23.6005,23.6005,23.5632,23.5911,123631.0
2021-10-21 13:35:00,25.32,25.36,25.3,25.31,119580.0,23.5911,23.6284,23.5725,23.5818,119580.0
2021-10-21 13:40:00,25.31,25.32,25.27,25.28,145851.0,23.5818,23.5911,23.5446,23.5539,145851.0
2021-10-21 13:45:00,25.28,25.29,25.23,25.23,110188.0,23.5539,23.5632,23.5073,23.5073,110188.0
2021-10-21 13:50:00,25.23,25.23,25.15,25.17,156024.0,23.5073,23.5073,23.4328,23.4514,156024.0
2021-10-21 13:55:00,25.17,25.29,25.16,25.21,276124.0,23.4514,23.5632,23.4421,23.4887,276124.0
2021-10-21 14:00:00,25.22,25.31,25.19,25.28,188417.0,23.498,23.5818,23.47,23.5539,188417.0
2021-10-21 14:05:00,25.28,25.36,25.26,25.34,177743.0,23.5539,23.6284,23.5352,23.6098,177743.0
2021-10-21 14:10:00,25.33,25.36,25.3,25.3,104073.0,23.6005,23.6284,23.5725,23.5725,104073.0
2021-10-21 14:15:00,25.3,25.33,25.28,25.28,96478.0,23.5725,23.6005,23.5539,23.5539,96478.0
2021-10-21 14:20:00,25.29,25.33,25.21,25.23,271925.0,23.5632,23.6005,23.4887,23.5073,271925.0
2021-10-21 14:25:00,25.26,25.29,25.25,25.26,140296.0,23.5352,23.5632,23.5259,23.5352,140296.0
2021-10-21 14:30:00,25.26,25.28,25.24,25.27,78671.0,23.5352,23.5539,23.5166,23.5446,78671.0
2021-10-21 14:35:00,25.27,25.31,25.25,25.29,85433.0,23.5446,23.5818,23.5259,23.5632,85433.0
2021-10-21 14:40:00,25.29,25.32,25.26,25.32,82526.0,23.5632,23.5911,23.5352,23.5911,82526.0
2021-10-21 14:45:00,25.32,25.39,25.3,25.39,86866.0,23.5911,23.6564,23.5725,23.6564,86866.0
2021-10-21 14:50:00,25.39,25.4,25.34,25.34,101067.0,23.6564,23.6657,23.6098,23.6098,101067.0
2021-10-21 14:55:00,25.35,25.35,25.3,25.34,78542.0,23.6191,23.6191,23.5725,23.6098,78542.0
2021-10-21 15:00:00,25.34,25.36,25.32,25.34,73476.0,23.6098,23.6284,23.5911,23.6098,73476.0
2021-10-21 15:05:00,25.34,25.37,25.33,25.36,81723.0,23.6098,23.6377,23.6005,23.6284,81723.0
2021-10-21 15:10:00,25.36,25.37,25.33,25.34,107921.0,23.6284,23.6377,23.6005,23.6098,107921.0
2021-10-21 15:15:00,25.34,25.35,25.29,25.32,94902.0,23.6098,23.6191,23.5632,23.5911,94902.0
2021-10-21 15:20:00,25.32,25.35,25.3,25.32,65281.0,23.5911,23.6191,23.5725,23.5911,65281.0
2021-10-21 15:25:00,25.31,25.32,25.26,25.27,97805.0,23.5818,23.5911,23.5352,23.5446,97805.0
2021-10-21 15:30:00,25.27,25.34,25.26,25.32,134599.0,23.5446,23.6098,23.5352,23.5911,134599.0
2021-10-21 15:35:00,25.32,25.35,25.26,25.29,198741.0,23.5911,23.6191,23.5352,23.5632,198741.0
2021-10-21 15:40:00,25.29,25.31,25.27,25.3,177405.0,23.5632,23.5818,23.5446,23.5725,177405.0
2021-10-21 15:45:00,25.3,25.31,25.26,25.29,210237.0,23.5725,23.5818,23.5352,23.5632,210237.0
2021-10-21 15:50:00,25.29,25.3,25.26,25.3,342440.0,23.5632,23.5725,23.5352,23.5725,342440.0
2021-10-21 15:55:00,25.3,25.35,25.29,25.35,668038.0,23.5725,23.6191,23.5632,23.6191,668038.0
2021-10-22 09:30:00,25.41,25.68,25.37,25.54,354559.0,23.675,23.9266,23.6377,23.7961,354559.0
2021-10-22 09:35:00,25.53,25.59,25.44,25.47,85972.0,23.7868,23.8427,23.703,23.7309,85972.0
2021-10-22 09:40:00,25.48,25.57,25.45,25.5,97165.0,23.7402,23.8241,23.7123,23.7589,97165.0
2021-10-22 09:45:00,25.49,25.55,25.35,25.41,124177.0,23.7495,23.8054,23.6191,23.675,124177.0
2021-10-22 09:50:00,25.41,25.51,25.41,25.47,88631.0,23.675,23.7682,23.675,23.7309,88631.0
2021-10-22 09:55:00,25.46,25.52,25.44,25.44,46643.0,23.7216,23.7775,23.703,23.703,46643.0
2021-10-22 10:00:00,25.44,25.46,25.26,25.26,80305.0,23.703,23.7216,23.5352,23.5352,80305.0
2021-10-22 10:05:00,25.27,25.41,25.24,25.37,60975.0,23.5446,23.675,23.5166,23.6377,60975.0
2021-10-22 10:10:00,25.37,25.51,25.35,25.46,65344.0,23.6377,23.7682,23.6191,23.7216,65344.0
2021-10-22 10:15:00,25.46,25.52,25.44,25.51,52108.0,23.7216,23.7775,23.703,23.7682,52108.0
2021-10-22 10:20:00,25.5,25.53,25.44,25.47,256426.0,23.7589,23.7868,23.703,23.7309,256426.0
2021-10-22 10:25:00,25.47,25.47,25.42,25.44,52083.0,23.7309,23.7309,23.6843,23.703,52083.0
2021-10-22 10:30:00,25.43,25.51,25.42,25.49,68334.0,23.6936,23.7682,23.6843,23.7495,68334.0
2021-10-22 10:35:00,25.49,25.61,25.48,25.58,87932.0,23.7495,23.8613,23.7402,23.8334,87932.0
2021-10-22 10:40:00,25.58,25.61,25.55,25.57,84426.0,23.8334,23.8613,23.8054,23.8241,84426.0
2021-10-22 10:45:00,25.57,25.6,25.52,25.53,77513.0,23.8241,23.852,23.7775,23.7868,77513.0
2021-10-22 10:50:00,25.54,25.57,25.5,25.52,148260.0,23.7961,23.8241,23.7589,23.7775,148260.0
2021-10-22 10:55:00,25.52,25.6,25.5,25.57,160056.0,23.7775,23.852,23.7589,23.8241,160056.0
2021-10-22 11:00:00,25.57,25.72,25.56,25.69,86389.0,23.8241,23.9638,23.8148,23.9359,86389.0
2021-10-22 11:05:00,25.7,25.76,25.69,25.75,70192.0,23.9452,24.0011,23.9359,23.9918,70192.0
2021-10-22 11:10:00,25.75,25.76,25.68,25.72,122417.0,23.9918,24.0011,23.9266,23.9638,122417.0
2021-10-22 11:15:00,25.71,25.76,25.68,25.73,88828.0,23.9545,24.0011,23.9266,23.9732,88828.0
2021-10-22 11:20:00,25.74,25.75,25.63,25.67,136123.0,23.9825,23.9918,23.88,23.9173,136123.0
2021-10-22 11:25:00,25.66,25.71,25.62,25.68,189943.0,23.9079,23.9545,23.8707,23.9266,189943.0
2021-10-22 11:30:00,25.69,25.69,25.6,25.61,64087.0,23.9359,23.9359,23.852,23.8613,64087.0
2021-10-22 11:35:00,25.61,25.62,25.5,25.51,78732.0,23.8613,23.8707,23.7589,23.7682,78732.0
2021-10-22 11:40:00,25.5,25.55,25.48,25.53,60244.0,23.7589,23.8054,23.7402,23.7868,60244.0
2021-10-22 11:45:00,25.54,25.54,25.49,25.5,64300.0,23.7961,23.7961,23.7495,23.7589,64300.0
2021-10-22 11:50:00,25.5,25.5,25.42,25.48,57681.0,23.7589,23.7589,23.6843,23.7402,57681.0
2021-10-22 11:55:00,25.48,25.53,25.46,25.51,83965.0,23.7402,23.7868,23.7216,23.7682,83965.0
2021-10-22 12:00:00,25.52,25.64,25.5,25.62,101559.0,23.7775,23.8893,23.7589,23.8707,101559.0
2021-10-22 12:05:00,25.61,25.63,25.55,25.63,53337.0,23.8613,23.88,23.8054,23.88,53337.0
2021-10-22 12:10:00,25.62,25.65,25.6,25.64,46817.0,23.8707,23.8986,23.852,23.8893,46817.0
2021-10-22 12:15:00,25.64,25.71,25.59,25.69,55142.0,23.8893,23.9545,23.8427,23.9359,55142.0
2021-10-22 12:20:00,25.69,25.71,25.66,25.67,58505.0,23.9359,23.9545,23.9079,23.9173,58505.0
2021-10-22 12:25:00,25.68,25.71,25.66,25.7,119511.0,23.9266,23.9545,23.9079,23.9452,119511.0
2021-10-22 12:30:00,25.69,25.75,25.67,25.75,70782.0,23.9359,23.9918,23.9173,23.9918,70782.0
2021-10-22 12:35:00,25.74,25.77,25.7,25.71,88094.0,23.9825,24.0104,23.9452,23.9545,88094.0
2021-10-22 12:40:00,25.71,25.77,25.71,25.74,54571.0,23.9545,24.0104,23.9545,23.9825,54571.0
2021-10-22 12:45:00,25.75,25.79,25.73,25.76,50833.0,23.9918,24.0291,23.9732,24.0011,50833.0
2021-10-22 12:50:00,25.77,25.79,25.72,25.76,86813.0,24.0104,24.0291,23.9638,24.0011,86813.0
2021-10-22 12:55:00,25.76,25.77,25.73,25.74,49225.0,24.0011,24.0104,23.9732,23.9825,49225.0
2021-10-22 13:00:00,25.74,25.76,25.71,25.73,33402.0,23.9825,24.0011,23.9545,23.9732,33402.0
2021-10-22 13:05:00,25.73,25.79,25.71,25.79,32817.0,23.9732,24.0291,23.9545,24.0291,32817.0
2021-10-22 13:10:00,25.79,25.8,25.74,25.74,52449.0,24.0291,24.0384,23.9825,23.9825,52449.0
2021-10-22 13:15:00,25.75,25.8,25.73,25.78,54032.0,23.9918,24.0384,23.9732,24.0197,54032.0
2021-10-22 13:20:00,25.78,25.79,25.74,25.77,47099.0,24.0197,24.0291,23.9825,24.0104,47099.0
2021-10-22 13:25:00,25.77,25.78,25.74,25.76,29493.0,24.0104,24.0197,23.9825,24.0011,29493.0
2021-10-22 13:30:00,25.76,25.8,25.76,25.79,37818.0,24.0011,24.0384,24.0011,24.0291,37818.0
2021-10-22 13:35:00,25.8,25.87,25.79,25.87,55580.0,24.0384,24.1036,24.0291,24.1036,55580.0
2021-10-22 13:40:00,25.87,25.91,25.86,25.89,70718.0,24.1036,24.1409,24.0943,24.1222,70718.0
2021-10-22 13:45:00,25.89,25.9,25.86,25.88,39915.0,24.1222,24.1315,24.0943,24.1129,39915.0
2021-10-22 13:50:00,25.88,25.89,25.84,25.85,34569.0,24.1129,24.1222,24.0756,24.085,34569.0
2021-10-22 13:55:00,25.85,25.87,25.82,25.82,50784.0,24.085,24.1036,24.057,24.057,50784.0
2021-10-22 14:00:00,25.83,25.85,25.81,25.84,41450.0,24.0663,24.085,24.0477,24.0756,41450.0
2021-10-22 14:05:00,25.84,25.92,25.84,25.9,65632.0,24.0756,24.1502,24.0756,24.1315,65632.0
2021-10-22 14:10:00,25.89,25.91,25.88,25.89,41919.0,24.1222,24.1409,24.1129,24.1222,41919.0
2021-10-22 14:15:00,25.88,25.89,25.83,25.85,89025.0,24.1129,24.1222,24.0663,24.085,89025.0
2021-10-22 14:20:00,25.86,25.87,25.82,25.87,69857.0,24.0943,24.1036,24.057,24.1036,69857.0
2021-10-22 14:25:00,25.87,25.9,25.86,25.89,28534.0,24.1036,24.1315,24.0943,24.1222,28534.0
2021-10-22 14:30:00,25.9,25.91,25.87,25.9,53025.0,24.1315,24.1409,24.1036,24.1315,53025.0
2021-10-22 14:35:00,25.91,25.95,25.87,25.88,158573.0,24.1409,24.1781,24.1036,24.1129,158573.0
2021-10-22 14:40:00,25.89,25.91,25.86,25.87,61673.0,24.1222,24.1409,24.0943,24.1036,61673.0
2021-10-22 14:45:00,25.88,25.9,25.86,25.87,62530.0,24.1129,24.1315,24.0943,24.1036,62530.0
2021-10-22 14:50:00,25.87,25.88,25.8,25.85,95247.0,24.1036,24.1129,24.0384,24.085,95247.0
2021-10-22 14:55:00,25.85,25.86,25.84,25.86,49021.0,24.085,24.0943,24.0756,24.0943,49021.0
2021-10-22 15:00:00,25.86,25.88,25.83,25.86,87808.0,24.0943,24.1129,24.0663,24.0943,87808.0
2021-10-22 15:05:00,25.86,25.88,25.82,25.84,109501.0,24.0943,24.1129,24.057,24.0756,109501.0
2021-10-22 15:10:00,25.84,25.85,25.8,25.85,144416.0,24.0756,24.085,24.0384,24.085,144416.0
2021-10-22 15:15:00,25.85,25.93,25.85,25.91,242704.0,24.085,24.1595,24.085,24.1409,242704.0
2021-10-22 15:20:00,25.91,25.92,25.87,25.88,77195.0,24.1409,24.1502,24.1036,24.1129,77195.0
2021-10-22 15:25:00,25.88,25.93,25.88,25.92,89125.0,24.1129,24.1595,24.1129,24.1502,89125.0
2021-10-22 15:30:00,25.92,26.0,25.92,25.99,124875.0,24.1502,24.2247,24.1502,24.2154,124875.0
2021-10-22 15:35:00,25.99,25.99,25.92,25.94,134064.0,24.2154,24.2154,24.1502,24.1688,134064.0
2021-10-22 15:40:00,25.94,25.94,25.88,25.89,141426.0,24.1688,24.1688,24.1129,24.1222,141426.0
2021-10-22 15:45:00,25.89,25.9,25.83,25.86,166347.0,24.1222,24.1315,24.0663,24.0943,166347.0
2021-10-22 15:50:00,25.85,25.9,25.83,25.89,179972.0,24.085,24.1315,24.0663,24.1222,179972.0
2021-10-22 15:55:00,25.89,25.9,25.85,25.88,564372.0,24.1222,24.1315,24.085,24.1129,564372.0
2021-10-25 09:30:00,26.28,26.39,26.17,26.24,364889.0,24.4856,24.5881,24.3831,24.4483,364889.0
2021-10-25 09:35:00,26.24,26.49,26.22,26.48,180348.0,24.4483,24.6813,24.4297,24.6719,180348.0
2021-10-25 09:40:00,26.48,26.55,26.32,26.36,290519.0,24.6719,24.7372,24.5229,24.5601,290519.0
2021-10-25 09:45:00,26.37,26.41,26.25,26.38,228727.0,24.5695,24.6067,24.4576,24.5788,228727.0
2021-10-25 09:50:00,26.39,26.53,26.32,26.53,228789.0,24.5881,24.7185,24.5229,24.7185,228789.0
2021-10-25 09:55:00,26.53,26.62,26.52,26.55,123129.0,24.7185,24.8024,24.7092,24.7372,123129.0
2021-10-25 10:00:00,26.55,26.66,26.53,26.65,190988.0,24.7372,24.8397,24.7185,24.8303,190988.0
2021-10-25 10:05:00,26.64,26.66,26.6,26.64,81806.0,24.821,24.8397,24.7837,24.821,81806.0
2021-10-25 10:10:00,26.64,26.67,26.56,26.62,247574.0,24.821,24.849,24.7465,24.8024,247574.0
2021-10-25 10:15:00,26.62,26.75,26.62,26.66,304483.0,24.8024,24.9235,24.8024,24.8397,304483.0
2021-10-25 10:20:00,26.67,26.67,26.56,26.64,149436.0,24.849,24.849,24.7465,24.821,149436.0
2021-10-25 10:25:00,26.64,26.64,26.46,26.48,93100.0,24.821,24.821,24.6533,24.6719,93100.0
2021-10-25 10:30:00,26.49,26.49,26.4,26.49,65838.0,24.6813,24.6813,24.5974,24.6813,65838.0
2021-10-25 10:35:00,26.48,26.49,26.4,26.41,52575.0,24.6719,24.6813,24.5974,24.6067,52575.0
2021-10-25 10:40:00,26.41,26.45,26.39,26.39,101022.0,24.6067,24.644,24.5881,24.5881,101022.0
2021-10-25 10:45:00,26.39,26.47,26.36,26.45,130805.0,24.5881,24.6626,24.5601,24.644,130805.0
2021-10-25 10:50:00,26.46,26.5,26.43,26.47,87033.0,24.6533,24.6906,24.6254,24.6626,87033.0
2021-10-25 10:55:00,26.48,26.51,26.43,26.49,166051.0,24.6719,24.6999,24.6254,24.6813,166051.0
2021-10-25 11:00:00,26.48,26.53,26.47,26.5,110755.0,24.6719,24.7185,24.6626,24.6906,110755.0
2021-10-25 11:05:00,26.5,26.51,26.42,26.44,62103.0,24.6906,24.6999,24.616,24.6347,62103.0
2021-10-25 11:10:00,26.44,26.49,26.42,26.49,36480.0,24.6347,24.6813,24.616,24.6813,36480.0
2021-10-25 11:15:00,26.48,26.59,26.47,26.59,66968.0,24.6719,24.7744,24.6626,24.7744,66968.0
2021-10-25 11:20:00,26.59,26.62,26.55,26.55,129929.0,24.7744,24.8024,24.7372,24.7372,129929.0
2021-10-25 11:25:00,26.55,26.56,26.44,26.53,71221.0,24.7372,24.7465,24.6347,24.7185,71221.0
2021-10-25 11:30:00,26.52,26.52,26.45,26.46,128261.0,24.7092,24.7092,24.644,24.6533,128261.0
2021-10-25 11:35:00,26.46,26.46,26.34,26.38,98700.0,24.6533,24.6533,24.5415,24.5788,98700.0
2021-10-25 11:40:00,26.38,26.43,26.35,26.42,51497.0,24.5788,24.6254,24.5508,24.616,51497.0
2021-10-25 11:45:00,26.41,26.49,26.41,26.45,145854.0,24.6067,24.6813,24.6067,24.644,145854.0
2021-10-25 11:50:00,26.45,26.47,26.4,26.43,88311.0,24.644,24.6626,24.5974,24.6254,88311.0
2021-10-25 11:55:00,26.42,26.44,26.4,26.41,69615.0,24.616,24.6347,24.5974,24.6067,69615.0
2021-10-25 12:00:00,26.41,26.42,26.32,26.37,64200.0,24.6067,24.616,24.5229,24.5695,64200.0
2021-10-25 12:05:00,26.36,26.4,26.34,26.38,62994.0,24.5601,24.5974,24.5415,24.5788,62994.0
2021-10-25 12:10:00,26.38,26.39,26.34,26.35,25706.0,24.5788,24.5881,24.5415,24.5508,25706.0
2021-10-25 12:15:00,26.35,26.37,26.34,26.35,40399.0,24.5508,24.5695,24.5415,24.5508,40399.0
2021-10-25 12:20:00,26.35,26.35,26.27,26.28,44115.0,24.5508,24.5508,24.4763,24.4856,44115.0
2021-10-25 12:25:00,26.28,26.28,26.19,26.2,60837.0,24.4856,24.4856,24.4017,24.4111,60837.0
2021-10-25 12:30:00,26.2,26.22,26.11,26.14,74148.0,24.4111,24.4297,24.3272,24.3552,74148.0
2021-10-25 12:35:00,26.14,26.14,26.05,26.11,139931.0,24.3552,24.3552,24.2713,24.3272,139931.0
2021-10-25 12:40:00,26.11,26.17,26.11,26.17,106713.0,24.3272,24.3831,24.3272,24.3831,106713.0
2021-10-25 12:45:00,26.16,26.18,26.14,26.17,45498.0,24.3738,24.3924,24.3552,24.3831,45498.0
2021-10-25 12:50:00,26.16,26.18,26.13,26.16,32781.0,24.3738,24.3924,24.3458,24.3738,32781.0
2021-10-25 12:55:00,26.16,26.17,26.13,26.13,36720.0,24.3738,24.3831,24.3458,24.3458,36720.0
2021-10-25 13:00:00,26.14,26.2,26.13,26.2,33042.0,24.3552,24.4111,24.3458,24.4111,33042.0
2021-10-25 13:05:00,26.19,26.22,26.16,26.22,58526.0,24.4017,24.4297,24.3738,24.4297,58526.0
2021-10-25 13:10:00,26.22,26.27,26.17,26.27,56705.0,24.4297,24.4763,24.3831,24.4763,56705.0
2021-10-25 13:15:00,26.26,26.3,26.24,26.29,31092.0,24.467,24.5042,24.4483,24.4949,31092.0
2021-10-25 13:20:00,26.3,26.32,26.28,26.3,35507.0,24.5042,24.5229,24.4856,24.5042,35507.0
2021-10-25 13:25:00,26.3,26.35,26.3,26.33,30890.0,24.5042,24.5508,24.5042,24.5322,30890.0
2021-10-25 13:30:00,26.34,26.37,26.25,26.28,108151.0,24.5415,24.5695,24.4576,24.4856,108151.0
2021-10-25 13:35:00,26.28,26.31,26.26,26.3,30737.0,24.4856,24.5136,24.467,24.5042,30737.0
2021-10-25 13:40:00,26.3,26.35,26.3,26.33,46074.0,24.5042,24.5508,24.5042,24.5322,46074.0
2021-10-25 13:45:00,26.33,26.37,26.32,26.35,28604.0,24.5322,24.5695,24.5229,24.5508,28604.0
2021-10-25 13:50:00,26.35,26.36,26.32,26.35,56891.0,24.5508,24.5601,24.5229,24.5508,56891.0
2021-10-25 13:55:00,26.34,26.36,26.3,26.33,82504.0,24.5415,24.5601,24.5042,24.5322,82504.0
2021-10-25 14:00:00,26.33,26.35,26.31,26.35,27134.0,24.5322,24.5508,24.5136,24.5508,27134.0
2021-10-25 14:05:00,26.35,26.37,26.31,26.32,70530.0,24.5508,24.5695,24.5136,24.5229,70530.0
2021-10-25 14:10:00,26.32,26.33,26.26,26.3,131688.0,24.5229,24.5322,24.467,24.5042,131688.0
2021-10-25 14:15:00,26.3,26.33,26.28,26.33,44104.0,24.5042,24.5322,24.4856,24.5322,44104.0
2021-10-25 14:20:00,26.33,26.37,26.32,26.36,41631.0,24.5322,24.5695,24.5229,24.5601,41631.0
2021-10-25 14:25:00,26.35,26.38,26.32,26.36,33600.0,24.5508,24.5788,24.5229,24.5601,33600.0
2021-10-25 14:30:00,26.35,26.35,26.28,26.29,44883.0,24.5508,24.5508,24.4856,24.4949,44883.0
2021-10-25 14:35:00,26.29,26.32,26.28,26.3,34281.0,24.4949,24.5229,24.4856,24.5042,34281.0
2021-10-25 14:40:00,26.3,26.34,26.3,26.33,25073.0,24.5042,24.5415,24.5042,24.5322,25073.0
2021-10-25 14:45:00,26.32,26.34,26.3,26.33,47380.0,24.5229,24.5415,24.5042,24.5322,47380.0
2021-10-25 14:50:00,26.33,26.35,26.32,26.34,41628.0,24.5322,24.5508,24.5229,24.5415,41628.0
2021-10-25 14:55:00,26.34,26.39,26.34,26.36,28175.0,24.5415,24.5881,24.5415,24.5601,28175.0
2021-10-25 15:00:00,26.37,26.38,26.34,26.37,69982.0,24.5695,24.5788,24.5415,24.5695,69982.0
2021-10-25 15:05:00,26.37,26.38,26.33,26.34,69479.0,24.5695,24.5788,24.5322,24.5415,69479.0
2021-10-25 15:10:00,26.34,26.34,26.3,26.33,38795.0,24.5415,24.5415,24.5042,24.5322,38795.0
2021-10-25 15:15:00,26.33,26.34,26.28,26.29,45644.0,24.5322,24.5415,24.4856,24.4949,45644.0
2021-10-25 15:20:00,26.3,26.32,26.28,26.3,92804.0,24.5042,24.5229,24.4856,24.5042,92804.0
2021-10-25 15:25:00,26.31,26.32,26.29,26.32,55806.0,24.5136,24.5229,24.4949,24.5229,55806.0
2021-10-25 15:30:00,26.31,26.31,26.26,26.28,105339.0,24.5136,24.5136,24.467,24.4856,105339.0
2021-10-25 15:35:00,26.29,26.31,26.23,26.29,104444.0,24.4949,24.5136,24.439,24.4949,104444.0
2021-10-25 15:40:00,26.29,26.3,26.27,26.3,85155.0,24.4949,24.5042,24.4763,24.5042,85155.0
2021-10-25 15:45:00,26.29,26.3,26.25,26.27,118951.0,24.4949,24.5042,24.4576,24.4763,118951.0
2021-10-25 15:50:00,26.26,26.28,26.18,26.19,228034.0,24.467,24.4856,24.3924,24.4017,228034.0
2021-10-25 15:55:00,26.19,26.23,26.18,26.22,651754.0,24.4017,24.439,24.3924,24.4297,651754.0
2021-10-26 09:30:00,26.39,26.41,26.2,26.22,214166.0,24.5881,24.6067,24.4111,24.4297,214166.0
2021-10-26 09:35:00,26.2,26.31,26.14,26.27,45868.0,24.4111,24.5136,24.3552,24.4763,45868.0
2021-10-26 09:40:00,26.27,26.3,26.1,26.13,98180.0,24.4763,24.5042,24.3179,24.3458,98180.0
2021-10-26 09:45:00,26.14,26.3,26.14,26.3,152042.0,24.3552,24.5042,24.3552,24.5042,152042.0
2021-10-26 09:50:00,26.3,26.36,26.23,26.25,142662.0,24.5042,24.5601,24.439,24.4576,142662.0
2021-10-26 09:55:00,26.25,26.29,26.21,26.21,44276.0,24.4576,24.4949,24.4204,24.4204,44276.0
2021-10-26 10:00:00,26.2,26.35,26.16,26.34,82605.0,24.4111,24.5508,24.3738,24.5415,82605.0
2021-10-26 10:05:00,26.33,26.37,26.24,26.3,90547.0,24.5322,24.5695,24.4483,24.5042,90547.0
2021-10-26 10:10:00,26.3,26.36,26.3,26.34,47819.0,24.5042,24.5601,24.5042,24.5415,47819.0
2021-10-26 10:15:00,26.33,26.37,26.33,26.35,63918.0,24.5322,24.5695,24.5322,24.5508,63918.0
2021-10-26 10:20:00,26.35,26.42,26.29,26.41,96950.0,24.5508,24.616,24.4949,24.6067,96950.0
2021-10-26 10:25:00,26.41,26.42,26.31,26.34,69867.0,24.6067,24.616,24.5136,24.5415,69867.0
2021-10-26 10:30:00,26.34,26.34,26.28,26.34,62122.0,24.5415,24.5415,24.4856,24.5415,62122.0
2021-10-26 10:35:00,26.34,26.36,26.31,26.33,34648.0,24.5415,24.5601,24.5136,24.5322,34648.0
2021-10-26 10:40:00,26.33,26.36,26.29,26.35,110532.0,24.5322,24.5601,24.4949,24.5508,110532.0
2021-10-26 10:45:00,26.36,26.39,26.34,26.37,52210.0,24.5601,24.5881,24.5415,24.5695,52210.0
2021-10-26 10:50:00,26.36,26.47,26.34,26.42,111310.0,24.5601,24.6626,24.5415,24.616,111310.0
2021-10-26 10:55:00,26.43,26.46,26.42,26.44,40652.0,24.6254,24.6533,24.616,24.6347,40652.0
2021-10-26 11:00:00,26.45,26.47,26.39,26.4,67434.0,24.644,24.6626,24.5881,24.5974,67434.0
2021-10-26 11:05:00,26.41,26.44,26.39,26.42,27196.0,24.6067,24.6347,24.5881,24.616,27196.0
2021-10-26 11:10:00,26.42,26.45,26.41,26.45,49098.0,24.616,24.644,24.6067,24.644,49098.0
2021-10-26 11:15:00,26.45,26.55,26.45,26.55,115309.0,24.644,24.7372,24.644,24.7372,115309.0
2021-10-26 11:20:00,26.55,26.58,26.53,26.54,115062.0,24.7372,24.7651,24.7185,24.7278,115062.0
2021-10-26 11:25:00,26.55,26.55,26.52,26.54,47196.0,24.7372,24.7372,24.7092,24.7278,47196.0
2021-10-26 11:30:00,26.55,26.55,26.48,26.49,72645.0,24.7372,24.7372,24.6719,24.6813,72645.0
2021-10-26 11:35:00,26.49,26.55,26.47,26.53,55715.0,24.6813,24.7372,24.6626,24.7185,55715.0
2021-10-26 11:40:00,26.53,26.59,26.52,26.59,46446.0,24.7185,24.7744,24.7092,24.7744,46446.0
2021-10-26 11:45:00,26.59,26.6,26.53,26.56,66033.0,24.7744,24.7837,24.7185,24.7465,66033.0
2021-10-26 11:50:00,26.55,26.6,26.55,26.59,31486.0,24.7372,24.7837,24.7372,24.7744,31486.0
2021-10-26 11:55:00,26.59,26.6,26.51,26.52,62646.0,24.7744,24.7837,24.6999,24.7092,62646.0
2021-10-26 12:00:00,26.51,26.55,26.47,26.47,66323.0,24.6999,24.7372,24.6626,24.6626,66323.0
2021-10-26 12:05:00,26.47,26.48,26.43,26.43,43122.0,24.6626,24.6719,24.6254,24.6254,43122.0
2021-10-26 12:10:00,26.44,26.45,26.42,26.44,22285.0,24.6347,24.644,24.616,24.6347,22285.0
2021-10-26 12:15:00,26.44,26.49,26.43,26.49,27910.0,24.6347,24.6813,24.6254,24.6813,27910.0
2021-10-26 12:20:00,26.49,26.5,26.43,26.45,46845.0,24.6813,24.6906,24.6254,24.644,46845.0
2021-10-26 12:25:00,26.45,26.47,26.43,26.45,45891.0,24.644,24.6626,24.6254,24.644,45891.0
2021-10-26 12:30:00,26.44,26.45,26.36,26.37,70760.0,24.6347,24.644,24.5601,24.5695,70760.0
2021-10-26 12:35:00,26.36,26.37,26.29,26.29,63082.0,24.5601,24.5695,24.4949,24.4949,63082.0
2021-10-26 12:40:00,26.29,26.3,26.21,26.21,127596.0,24.4949,24.5042,24.4204,24.4204,127596.0
2021-10-26 12:45:00,26.21,26.23,26.18,26.19,87822.0,24.4204,24.439,24.3924,24.4017,87822.0
2021-10-26 12:50:00,26.18,26.23,26.18,26.22,77688.0,24.3924,24.439,24.3924,24.4297,77688.0
2021-10-26 12:55:00,26.22,26.23,26.17,26.21,72594.0,24.4297,24.439,24.3831,24.4204,72594.0
2021-10-26 13:00:00,26.21,26.25,26.19,26.24,55803.0,24.4204,24.4576,24.4017,24.4483,55803.0
2021-10-26 13:05:00,26.24,26.27,26.23,26.23,54996.0,24.4483,24.4763,24.439,24.439,54996.0
2021-10-26 13:10:00,26.23,26.24,26.19,26.2,40649.0,24.439,24.4483,24.4017,24.4111,40649.0
2021-10-26 13:15:00,26.2,26.23,26.19,26.23,36810.0,24.4111,24.439,24.4017,24.439,36810.0
2021-10-26 13:20:00,26.24,26.25,26.18,26.2,30649.0,24.4483,24.4576,24.3924,24.4111,30649.0
2021-10-26 13:25:00,26.19,26.24,26.19,26.2,75038.0,24.4017,24.4483,24.4017,24.4111,75038.0
2021-10-26 13:30:00,26.2,26.25,26.19,26.24,21281.0,24.4111,24.4576,24.4017,24.4483,21281.0
2021-10-26 13:35:00,26.24,26.25,26.22,26.24,48133.0,24.4483,24.4576,24.4297,24.4483,48133.0
2021-10-26 13:40:00,26.25,26.25,26.19,26.2,52219.0,24.4576,24.4576,24.4017,24.4111,52219.0
2021-10-26 13:45:00,26.2,26.22,26.19,26.21,48909.0,24.4111,24.4297,24.4017,24.4204,48909.0
2021-10-26 13:50:00,26.21,26.25,26.2,26.24,43858.0,24.4204,24.4576,24.4111,24.4483,43858.0
2021-10-26 13:55:00,26.24,26.29,26.24,26.28,37407.0,24.4483,24.4949,24.4483,24.4856,37407.0
2021-10-26 14:00:00,26.28,26.28,26.26,26.27,37934.0,24.4856,24.4856,24.467,24.4763,37934.0
2021-10-26 14:05:00,26.27,26.32,26.26,26.29,57611.0,24.4763,24.5229,24.467,24.4949,57611.0
2021-10-26 14:10:00,26.28,26.33,26.27,26.32,46801.0,24.4856,24.5322,24.4763,24.5229,46801.0
2021-10-26 14:15:00,26.32,26.32,26.28,26.3,45978.0,24.5229,24.5229,24.4856,24.5042,45978.0
2021-10-26 14:20:00,26.3,26.31,26.24,26.26,75286.0,24.5042,24.5136,24.4483,24.467,75286.0
2021-10-26 14:25:00,26.25,26.26,26.23,26.24,82080.0,24.4576,24.467,24.439,24.4483,82080.0
2021-10-26 14:30:00,26.25,26.29,26.23,26.29,25641.0,24.4576,24.4949,24.439,24.4949,25641.0
2021-10-26 14:35:00,26.29,26.3,26.24,26.25,35531.0,24.4949,24.5042,24.4483,24.4576,35531.0
2021-10-26 14:40:00,26.24,26.29,26.23,26.28,24351.0,24.4483,24.4949,24.439,24.4856,24351.0
2021-10-26 14:45:00,26.28,26.28,26.25,26.27,20477.0,24.4856,24.4856,24.4576,24.4763,20477.0
2021-10-26 14:50:00,26.27,26.28,26.26,26.28,44500.0,24.4763,24.4856,24.467,24.4856,44500.0
2021-10-26 14:55:00,26.28,26.31,26.26,26.29,94508.0,24.4856,24.5136,24.467,24.4949,94508.0
2021-10-26 15:00:00,26.3,26.31,26.28,26.31,60126.0,24.5042,24.5136,24.4856,24.5136,60126.0
2021-10-26 15:05:00,26.3,26.31,26.28,26.3,45783.0,24.5042,24.5136,24.4856,24.5042,45783.0
2021-10-26 15:10:00,26.3,26.32,26.29,26.32,49880.0,24.5042,24.5229,24.4949,24.5229,49880.0
2021-10-26 15:15:00,26.33,26.33,26.28,26.3,116783.0,24.5322,24.5322,24.4856,24.5042,116783.0
2021-10-26 15:20:00,26.3,26.31,26.26,26.3,66803.0,24.5042,24.5136,24.467,24.5042,66803.0
2021-10-26 15:25:00,26.3,26.35,26.3,26.34,97421.0,24.5042,24.5508,24.5042,24.5415,97421.0
2021-10-26 15:30:00,26.33,26.36,26.3,26.32,86011.0,24.5322,24.5601,24.5042,24.5229,86011.0
2021-10-26 15:35:00,26.32,26.32,26.27,26.28,43542.0,24.5229,24.5229,24.4763,24.4856,43542.0
2021-10-26 15:40:00,26.28,26.3,26.26,26.3,42094.0,24.4856,24.5042,24.467,24.5042,42094.0
2021-10-26 15:45:00,26.3,26.3,26.22,26.23,93964.0,24.5042,24.5042,24.4297,24.439,93964.0
2021-10-26 15:50:00,26.22,26.23,26.18,26.2,186324.0,24.4297,24.439,24.3924,24.4111,186324.0
2021-10-26 15:55:00,26.2,26.21,26.15,26.16,355004.0,24.4111,24.4204,24.3645,24.3738,355004.0
2021-10-27 09:30:00,25.74,25.98,25.43,25.45,451840.0,23.9825,24.2061,23.6936,23.7123,451840.0
2021-10-27 09:35:00,25.46,25.7,25.46,25.68,165038.0,23.7216,23.9452,23.7216,23.9266,165038.0
2021-10-27 09:40:00,25.67,25.81,25.63,25.77,510945.0,23.9173,24.0477,23.88,24.0104,510945.0
2021-10-27 09:45:00,25.76,25.91,25.7,25.85,200208.0,24.0011,24.1409,23.9452,24.085,200208.0
2021-10-27 09:50:00,25.83,26.03,25.81,26.02,138715.0,24.0663,24.2527,24.0477,24.2434,138715.0
2021-10-27 09:55:00,26.03,26.09,25.99,26.07,106798.0,24.2527,24.3086,24.2154,24.2899,106798.0
2021-10-27 10:00:00,26.06,26.34,26.05,26.21,256052.0,24.2806,24.5415,24.2713,24.4204,256052.0
2021-10-27 10:05:00,26.21,26.35,26.2,26.35,92258.0,24.4204,24.5508,24.4111,24.5508,92258.0
2021-10-27 10:10:00,26.34,26.39,26.26,26.28,129726.0,24.5415,24.5881,24.467,24.4856,129726.0
2021-10-27 10:15:00,26.27,26.29,26.22,26.25,88244.0,24.4763,24.4949,24.4297,24.4576,88244.0
2021-10-27 10:20:00,26.25,26.32,26.22,26.23,71036.0,24.4576,24.5229,24.4297,24.439,71036.0
2021-10-27 10:25:00,26.23,26.24,26.09,26.11,71977.0,24.439,24.4483,24.3086,24.3272,71977.0
2021-10-27 10:30:00,26.1,26.18,26.07,26.11,92725.0,24.3179,24.3924,24.2899,24.3272,92725.0
2021-10-27 10:35:00,26.11,26.13,25.99,26.01,153740.0,24.3272,24.3458,24.2154,24.234,153740.0
2021-10-27 10:40:00,26.02,26.06,25.99,26.01,193272.0,24.2434,24.2806,24.2154,24.234,193272.0
2021-10-27 10:45:00,26.01,26.08,25.87,26.03,239487.0,24.234,24.2993,24.1036,24.2527,239487.0
2021-10-27 10:50:00,26.03,26.1,25.93,25.93,91361.0,24.2527,24.3179,24.1595,24.1595,91361.0
2021-10-27 10:55:00,25.94,26.02,25.86,26.01,61067.0,24.1688,24.2434,24.0943,24.234,61067.0
2021-10-27 11:00:00,26.01,26.18,26.0,26.18,107691.0,24.234,24.3924,24.2247,24.3924,107691.0
2021-10-27 11:05:00,26.19,26.2,26.07,26.09,139616.0,24.4017,24.4111,24.2899,24.3086,139616.0
2021-10-27 11:10:00,26.09,26.1,26.03,26.07,71367.0,24.3086,24.3179,24.2527,24.2899,71367.0
2021-10-27 11:15:00,26.06,26.09,26.0,26.01,70355.0,24.2806,24.3086,24.2247,24.234,70355.0
2021-10-27 11:20:00,26.0,26.02,25.91,25.91,113814.0,24.2247,24.2434,24.1409,24.1409,113814.0
2021-10-27 11:25:00,25.91,25.92,25.87,25.9,59451.0,24.1409,24.1502,24.1036,24.1315,59451.0
2021-10-27 11:30:00,25.9,25.97,25.89,25.96,105374.0,24.1315,24.1968,24.1222,24.1874,105374.0
2021-10-27 11:35:00,25.96,26.0,25.94,26.0,65192.0,24.1874,24.2247,24.1688,24.2247,65192.0
2021-10-27 11:40:00,26.0,26.04,25.91,25.93,212045.0,24.2247,24.262,24.1409,24.1595,212045.0
2021-10-27 11:45:00,25.93,25.96,25.87,25.9,60650.0,24.1595,24.1874,24.1036,24.1315,60650.0
2021-10-27 11:50:00,25.9,25.92,25.82,25.82,87245.0,24.1315,24.1502,24.057,24.057,87245.0
2021-10-27 11:55:00,25.83,25.9,25.78,25.79,159733.0,24.0663,24.1315,24.0197,24.0291,159733.0
2021-10-27 12:00:00,25.8,25.81,25.7,25.73,176958.0,24.0384,24.0477,23.9452,23.9732,176958.0
2021-10-27 12:05:00,25.73,25.82,25.73,25.82,70074.0,23.9732,24.057,23.9732,24.057,70074.0
2021-10-27 12:10:00,25.82,25.86,25.76,25.8,84555.0,24.057,24.0943,24.0011,24.0384,84555.0
2021-10-27 12:15:00,25.8,25.84,25.78,25.8,52774.0,24.0384,24.0756,24.0197,24.0384,52774.0
2021-10-27 12:20:00,25.8,25.85,25.79,25.82,53097.0,24.0384,24.085,24.0291,24.057,53097.0
2021-10-27 12:25:00,25.82,25.87,25.81,25.86,55746.0,24.057,24.1036,24.0477,24.0943,55746.0
2021-10-27 12:30:00,25.86,25.86,25.76,25.77,96297.0,24.0943,24.0943,24.0011,24.0104,96297.0
2021-10-27 12:35:00,25.77,25.77,25.61,25.63,202764.0,24.0104,24.0104,23.8613,23.88,202764.0
2021-10-27 12:40:00,25.63,25.64,25.56,25.59,222840.0,23.88,23.8893,23.8148,23.8427,222840.0
2021-10-27 12:45:00,25.6,25.66,25.57,25.66,81341.0,23.852,23.9079,23.8241,23.9079,81341.0
2021-10-27 12:50:00,25.66,25.75,25.65,25.7,100880.0,23.9079,23.9918,23.8986,23.9452,100880.0
2021-10-27 12:55:00,25.69,25.72,25.68,25.71,41536.0,23.9359,23.9638,23.9266,23.9545,41536.0
2021-10-27 13:00:00,25.71,25.71,25.64,25.64,59496.0,23.9545,23.9545,23.8893,23.8893,59496.0
2021-10-27 13:05:00,25.64,25.71,25.64,25.71,45386.0,23.8893,23.9545,23.8893,23.9545,45386.0
2021-10-27 13:10:00,25.71,25.72,25.67,25.7,46827.0,23.9545,23.9638,23.9173,23.9452,46827.0
2021-10-27 13:15:00,25.7,25.72,25.65,25.68,67288.0,23.9452,23.9638,23.8986,23.9266,67288.0
2021-10-27 13:20:00,25.68,25.69,25.64,25.67,44569.0,23.9266,23.9359,23.8893,23.9173,44569.0
2021-10-27 13:25:00,25.66,25.66,25.6,25.61,67989.0,23.9079,23.9079,23.852,23.8613,67989.0
2021-10-27 13:30:00,25.6,25.6,25.54,25.56,116437.0,23.852,23.852,23.7961,23.8148,116437.0
2021-10-27 13:35:00,25.56,25.58,25.51,25.57,78530.0,23.8148,23.8334,23.7682,23.8241,78530.0
2021-10-27 13:40:00,25.56,25.58,25.52,25.57,89456.0,23.8148,23.8334,23.7775,23.8241,89456.0
2021-10-27 13:45:00,25.57,25.57,25.49,25.52,94500.0,23.8241,23.8241,23.7495,23.7775,94500.0
2021-10-27 13:50:00,25.51,25.57,25.51,25.57,97705.0,23.7682,23.8241,23.7682,23.8241,97705.0
2021-10-27 13:55:00,25.56,25.56,25.52,25.53,75520.0,23.8148,23.8148,23.7775,23.7868,75520.0
2021-10-27 14:00:00,25.54,25.54,25.49,25.53,67039.0,23.7961,23.7961,23.7495,23.7868,67039.0
2021-10-27 14:05:00,25.53,25.53,25.46,25.49,135011.0,23.7868,23.7868,23.7216,23.7495,135011.0
2021-10-27 14:10:00,25.49,25.53,25.48,25.52,61335.0,23.7495,23.7868,23.7402,23.7775,61335.0
2021-10-27 14:15:00,25.51,25.54,25.5,25.51,70953.0,23.7682,23.7961,23.7589,23.7682,70953.0
2021-10-27 14:20:00,25.51,25.54,25.48,25.49,80821.0,23.7682,23.7961,23.7402,23.7495,80821.0
2021-10-27 14:25:00,25.5,25.5,25.43,25.44,68602.0,23.7589,23.7589,23.6936,23.703,68602.0
2021-10-27 14:30:00,25.43,25.44,25.37,25.42,100931.0,23.6936,23.703,23.6377,23.6843,100931.0
2021-10-27 14:35:00,25.42,25.44,25.4,25.42,71651.0,23.6843,23.703,23.6657,23.6843,71651.0
2021-10-27 14:40:00,25.41,25.42,25.38,25.39,61331.0,23.675,23.6843,23.6471,23.6564,61331.0
2021-10-27 14:45:00,25.39,25.42,25.37,25.38,48717.0,23.6564,23.6843,23.6377,23.6471,48717.0
2021-10-27 14:50:00,25.38,25.38,25.33,25.36,84854.0,23.6471,23.6471,23.6005,23.6284,84854.0
2021-10-27 14:55:00,25.36,25.36,25.28,25.31,95043.0,23.6284,23.6284,23.5539,23.5818,95043.0
2021-10-27 15:00:00,25.31,25.31,25.25,25.26,139130.0,23.5818,23.5818,23.5259,23.5352,139130.0
2021-10-27 15:05:00,25.26,25.27,25.2,25.21,94952.0,23.5352,23.5446,23.4793,23.4887,94952.0
2021-10-27 15:10:00,25.2,25.21,25.15,25.15,117676.0,23.4793,23.4887,23.4328,23.4328,117676.0
2021-10-27 15:15:00,25.16,25.19,25.09,25.12,226371.0,23.4421,23.47,23.3769,23.4048,226371.0
2021-10-27 15:20:00,25.11,25.23,25.11,25.22,248925.0,23.3955,23.5073,23.3955,23.498,248925.0
2021-10-27 15:25:00,25.22,25.24,25.17,25.23,216808.0,23.498,23.5166,23.4514,23.5073,216808.0
2021-10-27 15:30:00,25.22,25.23,25.12,25.19,211098.0,23.498,23.5073,23.4048,23.47,211098.0
2021-10-27 15:35:00,25.18,25.31,25.18,25.3,208399.0,23.4607,23.5818,23.4607,23.5725,208399.0
2021-10-27 15:40:00,25.3,25.31,25.24,25.26,196395.0,23.5725,23.5818,23.5166,23.5352,196395.0
2021-10-27 15:45:00,25.26,25.27,25.2,25.23,209716.0,23.5352,23.5446,23.4793,23.5073,209716.0
2021-10-27 15:50:00,25.23,25.23,25.16,25.17,298308.0,23.5073,23.5073,23.4421,23.4514,298308.0
2021-10-27 15:55:00,25.17,25.19,25.1,25.12,814732.0,23.4514,23.47,23.3862,23.4048,814732.0
2021-10-28 09:30:00,24.95,25.18,24.83,25.08,404060.0,23.2464,23.4607,23.1346,23.3675,404060.0
2021-10-28 09:35:00,25.07,25.08,24.89,25.08,233678.0,23.3582,23.3675,23.1905,23.3675,233678.0
2021-10-28 09:40:00,25.09,25.23,25.06,25.23,245434.0,23.3769,23.5073,23.3489,23.5073,245434.0
2021-10-28 09:45:00,25.23,25.25,25.09,25.18,123357.0,23.5073,23.5259,23.3769,23.4607,123357.0
2021-10-28 09:50:00,25.19,25.33,25.19,25.29,157052.0,23.47,23.6005,23.47,23.5632,157052.0
2021-10-28 09:55:00,25.29,25.37,25.26,25.29,111234.0,23.5632,23.6377,23.5352,23.5632,111234.0
2021-10-28 10:00:00,25.27,25.33,25.15,25.16,139343.0,23.5446,23.6005,23.4328,23.4421,139343.0
2021-10-28 10:05:00,25.15,25.23,25.12,25.13,123008.0,23.4328,23.5073,23.4048,23.4141,123008.0
2021-10-28 10:10:00,25.12,25.21,25.11,25.2,103791.0,23.4048,23.4887,23.3955,23.4793,103791.0
2021-10-28 10:15:00,25.21,25.3,25.19,25.21,138472.0,23.4887,23.5725,23.47,23.4887,138472.0
2021-10-28 10:20:00,25.2,25.28,25.16,25.22,91032.0,23.4793,23.5539,23.4421,23.498,91032.0
2021-10-28 10:25:00,25.21,25.4,25.21,25.38,178398.0,23.4887,23.6657,23.4887,23.6471,178398.0
2021-10-28 10:30:00,25.37,25.37,25.19,25.24,207236.0,23.6377,23.6377,23.47,23.5166,207236.0
2021-10-28 10:35:00,25.23,25.25,25.2,25.23,59519.0,23.5073,23.5259,23.4793,23.5073,59519.0
2021-10-28 10:40:00,25.23,25.29,25.18,25.23,70011.0,23.5073,23.5632,23.4607,23.5073,70011.0
2021-10-28 10:45:00,25.24,25.29,25.21,25.21,62007.0,23.5166,23.5632,23.4887,23.4887,62007.0
2021-10-28 10:50:00,25.21,25.3,25.2,25.25,31562.0,23.4887,23.5725,23.4793,23.5259,31562.0
2021-10-28 10:55:00,25.25,25.29,25.23,25.27,31740.0,23.5259,23.5632,23.5073,23.5446,31740.0
2021-10-28 11:00:00,25.27,25.28,25.23,25.24,36338.0,23.5446,23.5539,23.5073,23.5166,36338.0
2021-10-28 11:05:00,25.23,25.25,25.19,25.22,39984.0,23.5073,23.5259,23.47,23.498,39984.0
2021-10-28 11:10:00,25.21,25.28,25.21,25.21,47561.0,23.4887,23.5539,23.4887,23.4887,47561.0
2021-10-28 11:15:00,25.21,25.23,25.12,25.17,59533.0,23.4887,23.5073,23.4048,23.4514,59533.0
2021-10-28 11:20:00,25.17,25.22,25.16,25.19,42316.0,23.4514,23.498,23.4421,23.47,42316.0
2021-10-28 11:25:00,25.2,25.22,25.16,25.21,47093.0,23.4793,23.498,23.4421,23.4887,47093.0
2021-10-28 11:30:00,25.22,25.27,25.2,25.26,26608.0,23.498,23.5446,23.4793,23.5352,26608.0
2021-10-28 11:35:00,25.27,25.3,25.25,25.3,53726.0,23.5446,23.5725,23.5259,23.5725,53726.0
2021-10-28 11:40:00,25.3,25.31,25.27,25.29,25715.0,23.5725,23.5818,23.5446,23.5632,25715.0
2021-10-28 11:45:00,25.29,25.29,25.24,25.25,46954.0,23.5632,23.5632,23.5166,23.5259,46954.0
2021-10-28 11:50:00,25.25,25.26,25.22,25.23,23301.0,23.5259,23.5352,23.498,23.5073,23301.0
2021-10-28 11:55:00,25.23,25.25,25.21,25.24,23747.0,23.5073,23.5259,23.4887,23.5166,23747.0
2021-10-28 12:00:00,25.24,25.26,25.23,25.24,26916.0,23.5166,23.5352,23.5073,23.5166,26916.0
2021-10-28 12:05:00,25.25,25.29,25.25,25.27,29844.0,23.5259,23.5632,23.5259,23.5446,29844.0
2021-10-28 12:10:00,25.27,25.29,25.25,25.26,27295.0,23.5446,23.5632,23.5259,23.5352,27295.0
2021-10-28 12:15:00,25.27,25.3,25.24,25.3,35329.0,23.5446,23.5725,23.5166,23.5725,35329.0
2021-10-28 12:20:00,25.3,25.31,25.28,25.3,21572.0,23.5725,23.5818,23.5539,23.5725,21572.0
2021-10-28 12:25:00,25.3,25.32,25.22,25.22,44969.0,23.5725,23.5911,23.498,23.498,44969.0
2021-10-28 12:30:00,25.23,25.25,25.2,25.24,27735.0,23.5073,23.5259,23.4793,23.5166,27735.0
2021-10-28 12:35:00,25.24,25.25,25.2,25.24,32684.0,23.5166,23.5259,23.4793,23.5166,32684.0
2021-10-28 12:40:00,25.24,25.27,25.22,25.27,17898.0,23.5166,23.5446,23.498,23.5446,17898.0
2021-10-28 12:45:00,25.27,25.38,25.26,25.37,110220.0,23.5446,23.6471,23.5352,23.6377,110220.0
2021-10-28 12:50:00,25.37,25.4,25.32,25.34,65092.0,23.6377,23.6657,23.5911,23.6098,65092.0
2021-10-28 12:55:00,25.34,25.37,25.26,25.29,55933.0,23.6098,23.6377,23.5352,23.5632,55933.0
2021-10-28 13:00:00,25.3,25.35,25.3,25.34,48868.0,23.5725,23.6191,23.5725,23.6098,48868.0
2021-10-28 13:05:00,25.34,25.35,25.32,25.32,66831.0,23.6098,23.6191,23.5911,23.5911,66831.0
2021-10-28 13:10:00,25.32,25.35,25.3,25.31,194747.0,23.5911,23.6191,23.5725,23.5818,194747.0
2021-10-28 13:15:00,25.31,25.32,25.26,25.27,100493.0,23.5818,23.5911,23.5352,23.5446,100493.0
2021-10-28 13:20:00,25.27,25.27,25.22,25.24,97991.0,23.5446,23.5446,23.498,23.5166,97991.0
2021-10-28 13:25:00,25.25,25.26,25.24,25.24,23417.0,23.5259,23.5352,23.5166,23.5166,23417.0
2021-10-28 13:30:00,25.25,25.28,25.24,25.26,81977.0,23.5259,23.5539,23.5166,23.5352,81977.0
2021-10-28 13:35:00,25.27,25.33,25.26,25.33,52543.0,23.5446,23.6005,23.5352,23.6005,52543.0
2021-10-28 13:40:00,25.33,25.34,25.26,25.29,115902.0,23.6005,23.6098,23.5352,23.5632,115902.0
2021-10-28 13:45:00,25.29,25.29,25.22,25.23,84348.0,23.5632,23.5632,23.498,23.5073,84348.0
2021-10-28 13:50:00,25.23,25.27,25.23,25.24,96152.0,23.5073,23.5446,23.5073,23.5166,96152.0
2021-10-28 13:55:00,25.24,25.25,25.19,25.2,62156.0,23.5166,23.5259,23.47,23.4793,62156.0
2021-10-28 14:00:00,25.2,25.24,25.18,25.23,76218.0,23.4793,23.5166,23.4607,23.5073,76218.0
2021-10-28 14:05:00,25.24,25.25,25.22,25.24,87102.0,23.5166,23.5259,23.498,23.5166,87102.0
2021-10-28 14:10:00,25.24,25.29,25.23,25.28,104880.0,23.5166,23.5632,23.5073,23.5539,104880.0
2021-10-28 14:15:00,25.29,25.4,25.28,25.39,62832.0,23.5632,23.6657,23.5539,23.6564,62832.0
2021-10-28 14:20:00,25.39,25.41,25.37,25.37,48289.0,23.6564,23.675,23.6377,23.6377,48289.0
2021-10-28 14:25:00,25.38,25.38,25.34,25.36,36949.0,23.6471,23.6471,23.6098,23.6284,36949.0
2021-10-28 14:30:00,25.37,25.37,25.33,25.34,29876.0,23.6377,23.6377,23.6005,23.6098,29876.0
2021-10-28 14:35:00,25.35,25.35,25.32,25.35,25422.0,23.6191,23.6191,23.5911,23.6191,25422.0
2021-10-28 14:40:00,25.34,25.36,25.32,25.33,49409.0,23.6098,23.6284,23.5911,23.6005,49409.0
2021-10-28 14:45:00,25.33,25.36,25.33,25.36,50665.0,23.6005,23.6284,23.6005,23.6284,50665.0
2021-10-28 14:50:00,25.37,25.39,25.35,25.35,42792.0,23.6377,23.6564,23.6191,23.6191,42792.0
2021-10-28 14:55:00,25.36,25.37,25.32,25.33,25068.0,23.6284,23.6377,23.5911,23.6005,25068.0
2021-10-28 15:00:00,25.33,25.34,25.3,25.31,46492.0,23.6005,23.6098,23.5725,23.5818,46492.0
2021-10-28 15:05:00,25.31,25.38,25.3,25.37,131000.0,23.5818,23.6471,23.5725,23.6377,131000.0
2021-10-28 15:10:00,25.37,25.4,25.35,25.37,64948.0,23.6377,23.6657,23.6191,23.6377,64948.0
2021-10-28 15:15:00,25.36,25.45,25.35,25.45,79416.0,23.6284,23.7123,23.6191,23.7123,79416.0
2021-10-28 15:20:00,25.44,25.47,25.41,25.44,104987.0,23.703,23.7309,23.675,23.703,104987.0
2021-10-28 15:25:00,25.44,25.45,25.4,25.41,58451.0,23.703,23.7123,23.6657,23.675,58451.0
2021-10-28 15:30:00,25.42,25.49,25.41,25.46,107398.0,23.6843,23.7495,23.675,23.7216,107398.0
2021-10-28 15:35:00,25.46,25.49,25.45,25.46,56892.0,23.7216,23.7495,23.7123,23.7216,56892.0
2021-10-28 15:40:00,25.46,25.5,25.46,25.48,171269.0,23.7216,23.7589,23.7216,23.7402,171269.0
2021-10-28 15:45:00,25.48,25.55,25.47,25.54,212445.0,23.7402,23.8054,23.7309,23.7961,212445.0
2021-10-28 15:50:00,25.55,25.58,25.54,25.56,215819.0,23.8054,23.8334,23.7961,23.8148,215819.0
2021-10-28 15:55:00,25.56,25.62,25.53,25.61,465410.0,23.8148,23.8707,23.7868,23.8613,465410.0
2021-10-29 09:30:00,25.51,25.58,25.27,25.48,272699.0,23.7682,23.8334,23.5446,23.7402,272699.0
2021-10-29 09:35:00,25.49,25.57,25.43,25.52,121554.0,23.7495,23.8241,23.6936,23.7775,121554.0
2021-10-29 09:40:00,25.5,25.51,25.39,25.48,102652.0,23.7589,23.7682,23.6564,23.7402,102652.0
2021-10-29 09:45:00,25.48,25.49,25.3,25.38,157518.0,23.7402,23.7495,23.5725,23.6471,157518.0
2021-10-29 09:50:00,25.38,25.42,25.29,25.42,97403.0,23.6471,23.6843,23.5632,23.6843,97403.0
2021-10-29 09:55:00,25.42,25.42,25.35,25.38,44775.0,23.6843,23.6843,23.6191,23.6471,44775.0
2021-10-29 10:00:00,25.36,25.37,25.26,25.32,82272.0,23.6284,23.6377,23.5352,23.5911,82272.0
2021-10-29 10:05:00,25.32,25.32,25.25,25.26,55580.0,23.5911,23.5911,23.5259,23.5352,55580.0
2021-10-29 10:10:00,25.24,25.26,25.13,25.18,90405.0,23.5166,23.5352,23.4141,23.4607,90405.0
2021-10-29 10:15:00,25.18,25.18,25.05,25.1,108850.0,23.4607,23.4607,23.3396,23.3862,108850.0
2021-10-29 10:20:00,25.11,25.15,25.09,25.1,151774.0,23.3955,23.4328,23.3769,23.3862,151774.0
2021-10-29 10:25:00,25.08,25.12,25.03,25.04,128059.0,23.3675,23.4048,23.3209,23.3303,128059.0
2021-10-29 10:30:00,25.05,25.11,24.99,25.08,207614.0,23.3396,23.3955,23.2837,23.3675,207614.0
2021-10-29 10:35:00,25.07,25.12,25.04,25.12,113580.0,23.3582,23.4048,23.3303,23.4048,113580.0
2021-10-29 10:40:00,25.12,25.12,25.08,25.11,108545.0,23.4048,23.4048,23.3675,23.3955,108545.0
2021-10-29 10:45:00,25.11,25.24,25.1,25.24,120356.0,23.3955,23.5166,23.3862,23.5166,120356.0
2021-10-29 10:50:00,25.24,25.26,25.21,25.22,53749.0,23.5166,23.5352,23.4887,23.498,53749.0
2021-10-29 10:55:00,25.22,25.25,25.16,25.22,68725.0,23.498,23.5259,23.4421,23.498,68725.0
2021-10-29 11:00:00,25.22,25.26,25.2,25.25,66099.0,23.498,23.5352,23.4793,23.5259,66099.0
2021-10-29 11:05:00,25.25,25.29,25.24,25.28,58463.0,23.5259,23.5632,23.5166,23.5539,58463.0
2021-10-29 11:10:00,25.29,25.32,25.24,25.25,83497.0,23.5632,23.5911,23.5166,23.5259,83497.0
2021-10-29 11:15:00,25.25,25.25,25.19,25.24,56545.0,23.5259,23.5259,23.47,23.5166,56545.0
2021-10-29 11:20:00,25.24,25.27,25.22,25.22,49342.0,23.5166,23.5446,23.498,23.498,49342.0
2021-10-29 11:25:00,25.21,25.24,25.2,25.21,49916.0,23.4887,23.5166,23.4793,23.4887,49916.0
2021-10-29 11:30:00,25.21,25.24,25.19,25.21,45673.0,23.4887,23.5166,23.47,23.4887,45673.0
2021-10-29 11:35:00,25.21,25.22,25.18,25.19,24414.0,23.4887,23.498,23.4607,23.47,24414.0
2021-10-29 11:40:00,25.19,25.22,25.12,25.12,119790.0,23.47,23.498,23.4048,23.4048,119790.0
2021-10-29 11:45:00,25.13,25.14,25.06,25.08,40422.0,23.4141,23.4234,23.3489,23.3675,40422.0
2021-10-29 11:50:00,25.08,25.12,25.08,25.1,31626.0,23.3675,23.4048,23.3675,23.3862,31626.0
2021-10-29 11:55:00,25.1,25.15,25.08,25.09,78462.0,23.3862,23.4328,23.3675,23.3769,78462.0
2021-10-29 12:00:00,25.08,25.12,25.07,25.12,48843.0,23.3675,23.4048,23.3582,23.4048,48843.0
2021-10-29 12:05:00,25.12,25.13,25.11,25.12,17163.0,23.4048,23.4141,23.3955,23.4048,17163.0
2021-10-29 12:10:00,25.12,25.17,25.12,25.15,36074.0,23.4048,23.4514,23.4048,23.4328,36074.0
2021-10-29 12:15:00,25.16,25.19,25.12,25.13,70292.0,23.4421,23.47,23.4048,23.4141,70292.0
2021-10-29 12:20:00,25.13,25.14,25.08,25.14,46764.0,23.4141,23.4234,23.3675,23.4234,46764.0
2021-10-29 12:25:00,25.13,25.13,25.06,25.11,72056.0,23.4141,23.4141,23.3489,23.3955,72056.0
2021-10-29 12:30:00,25.11,25.11,25.06,25.06,35007.0,23.3955,23.3955,23.3489,23.3489,35007.0
2021-10-29 12:35:00,25.07,25.11,25.05,25.09,98867.0,23.3582,23.3955,23.3396,23.3769,98867.0
2021-10-29 12:40:00,25.09,25.11,25.05,25.08,74315.0,23.3769,23.3955,23.3396,23.3675,74315.0
2021-10-29 12:45:00,25.08,25.1,25.06,25.07,47431.0,23.3675,23.3862,23.3489,23.3582,47431.0
2021-10-29 12:50:00,25.07,25.09,24.99,25.0,85526.0,23.3582,23.3769,23.2837,23.293,85526.0
2021-10-29 12:55:00,25.01,25.05,24.97,25.01,75948.0,23.3023,23.3396,23.265,23.3023,75948.0
2021-10-29 13:00:00,25.01,25.03,24.98,25.02,42621.0,23.3023,23.3209,23.2744,23.3116,42621.0
2021-10-29 13:05:00,25.02,25.08,25.02,25.08,25298.0,23.3116,23.3675,23.3116,23.3675,25298.0
2021-10-29 13:10:00,25.08,25.09,25.0,25.01,35947.0,23.3675,23.3769,23.293,23.3023,35947.0
2021-10-29 13:15:00,25.0,25.03,24.95,24.96,65680.0,23.293,23.3209,23.2464,23.2557,65680.0
2021-10-29 13:20:00,24.96,24.96,24.94,24.95,46733.0,23.2557,23.2557,23.2371,23.2464,46733.0
2021-10-29 13:25:00,24.95,24.95,24.89,24.9,107599.0,23.2464,23.2464,23.1905,23.1998,107599.0
2021-10-29 13:30:00,24.91,24.97,24.91,24.95,82538.0,23.2091,23.265,23.2091,23.2464,82538.0
2021-10-29 13:35:00,24.95,24.97,24.93,24.97,49751.0,23.2464,23.265,23.2278,23.265,49751.0
2021-10-29 13:40:00,24.98,25.0,24.95,24.99,54725.0,23.2744,23.293,23.2464,23.2837,54725.0
2021-10-29 13:45:00,24.98,24.99,24.92,24.98,33207.0,23.2744,23.2837,23.2185,23.2744,33207.0
2021-10-29 13:50:00,24.98,24.99,24.95,24.97,34943.0,23.2744,23.2837,23.2464,23.265,34943.0
2021-10-29 13:55:00,24.98,25.01,24.97,24.99,50474.0,23.2744,23.3023,23.265,23.2837,50474.0
2021-10-29 14:00:00,24.98,25.01,24.96,25.0,48578.0,23.2744,23.3023,23.2557,23.293,48578.0
2021-10-29 14:05:00,25.0,25.02,24.98,25.02,47944.0,23.293,23.3116,23.2744,23.3116,47944.0
2021-10-29 14:10:00,25.01,25.01,24.95,25.01,108754.0,23.3023,23.3023,23.2464,23.3023,108754.0
2021-10-29 14:15:00,25.01,25.01,24.97,24.98,62304.0,23.3023,23.3023,23.265,23.2744,62304.0
2021-10-29 14:20:00,24.98,24.99,24.91,24.92,62369.0,23.2744,23.2837,23.2091,23.2185,62369.0
2021-10-29 14:25:00,24.91,24.92,24.86,24.91,125924.0,23.2091,23.2185,23.1626,23.2091,125924.0
2021-10-29 14:30:00,24.91,24.92,24.88,24.9,77389.0,23.2091,23.2185,23.1812,23.1998,77389.0
2021-10-29 14:35:00,24.9,24.95,24.9,24.93,41429.0,23.1998,23.2464,23.1998,23.2278,41429.0
2021-10-29 14:40:00,24.92,24.98,24.92,24.98,86830.0,23.2185,23.2744,23.2185,23.2744,86830.0
2021-10-29 14:45:00,24.98,24.98,24.94,24.97,86384.0,23.2744,23.2744,23.2371,23.265,86384.0
2021-10-29 14:50:00,24.98,25.01,24.97,25.01,56838.0,23.2744,23.3023,23.265,23.3023,56838.0
2021-10-29 14:55:00,25.01,25.02,24.99,25.0,49159.0,23.3023,23.3116,23.2837,23.293,49159.0
2021-10-29 15:00:00,25.01,25.02,24.95,24.98,52217.0,23.3023,23.3116,23.2464,23.2744,52217.0
2021-10-29 15:05:00,24.98,25.02,24.97,24.98,81964.0,23.2744,23.3116,23.265,23.2744,81964.0
2021-10-29 15:10:00,24.99,25.02,24.98,25.01,77091.0,23.2837,23.3116,23.2744,23.3023,77091.0
2021-10-29 15:15:00,25.01,25.02,24.93,24.95,83190.0,23.3023,23.3116,23.2278,23.2464,83190.0
2021-10-29 15:20:00,24.95,24.98,24.94,24.96,112616.0,23.2464,23.2744,23.2371,23.2557,112616.0
2021-10-29 15:25:00,24.96,24.97,24.91,24.91,127710.0,23.2557,23.265,23.2091,23.2091,127710.0
2021-10-29 15:30:00,24.91,24.99,24.88,24.99,197703.0,23.2091,23.2837,23.1812,23.2837,197703.0
2021-10-29 15:35:00,24.99,25.02,24.98,24.98,166652.0,23.2837,23.3116,23.2744,23.2744,166652.0
2021-10-29 15:40:00,24.99,25.02,24.98,25.01,183667.0,23.2837,23.3116,23.2744,23.3023,183667.0
2021-10-29 15:45:00,25.01,25.07,25.01,25.05,177127.0,23.3023,23.3582,23.3023,23.3396,177127.0
2021-10-29 15:50:00,25.05,25.05,24.98,25.03,220058.0,23.3396,23.3396,23.2744,23.3209,220058.0
2021-10-29 15:55:00,25.03,25.06,24.98,25.0,490924.0,23.3209,23.3489,23.2744,23.293,490924.0
2021-11-01 09:30:00,25.29,25.58,25.29,25.54,240559.0,23.5632,23.8334,23.5632,23.7961,240559.0
2021-11-01 09:35:00,25.54,25.58,25.38,25.48,115730.0,23.7961,23.8334,23.6471,23.7402,115730.0
2021-11-01 09:40:00,25.48,25.48,25.4,25.47,95772.0,23.7402,23.7402,23.6657,23.7309,95772.0
2021-11-01 09:45:00,25.46,25.59,25.46,25.57,100575.0,23.7216,23.8427,23.7216,23.8241,100575.0
2021-11-01 09:50:00,25.57,25.59,25.46,25.48,94163.0,23.8241,23.8427,23.7216,23.7402,94163.0
2021-11-01 09:55:00,25.49,25.55,25.39,25.4,75823.0,23.7495,23.8054,23.6564,23.6657,75823.0
2021-11-01 10:00:00,25.4,25.44,25.29,25.34,91598.0,23.6657,23.703,23.5632,23.6098,91598.0
2021-11-01 10:05:00,25.34,25.46,25.33,25.44,61006.0,23.6098,23.7216,23.6005,23.703,61006.0
2021-11-01 10:10:00,25.44,25.46,25.34,25.42,134594.0,23.703,23.7216,23.6098,23.6843,134594.0
2021-11-01 10:15:00,25.43,25.59,25.42,25.57,61452.0,23.6936,23.8427,23.6843,23.8241,61452.0
2021-11-01 10:20:00,25.58,25.61,25.49,25.5,92072.0,23.8334,23.8613,23.7495,23.7589,92072.0
2021-11-01 10:25:00,25.51,25.61,25.5,25.61,27772.0,23.7682,23.8613,23.7589,23.8613,27772.0
2021-11-01 10:30:00,25.61,25.68,25.59,25.67,60043.0,23.8613,23.9266,23.8427,23.9173,60043.0
2021-11-01 10:35:00,25.66,25.68,25.62,25.64,40327.0,23.9079,23.9266,23.8707,23.8893,40327.0
2021-11-01 10:40:00,25.64,25.64,25.54,25.58,103485.0,23.8893,23.8893,23.7961,23.8334,103485.0
2021-11-01 10:45:00,25.57,25.61,25.53,25.56,72389.0,23.8241,23.8613,23.7868,23.8148,72389.0
2021-11-01 10:50:00,25.56,25.58,25.52,25.56,71652.0,23.8148,23.8334,23.7775,23.8148,71652.0
2021-11-01 10:55:00,25.57,25.63,25.56,25.62,67142.0,23.8241,23.88,23.8148,23.8707,67142.0
2021-11-01 11:00:00,25.62,25.63,25.56,25.57,64898.0,23.8707,23.88,23.8148,23.8241,64898.0
2021-11-01 11:05:00,25.56,25.62,25.54,25.62,41067.0,23.8148,23.8707,23.7961,23.8707,41067.0
2021-11-01 11:10:00,25.62,25.63,25.58,25.61,54151.0,23.8707,23.88,23.8334,23.8613,54151.0
2021-11-01 11:15:00,25.6,25.65,25.59,25.63,21758.0,23.852,23.8986,23.8427,23.88,21758.0
2021-11-01 11:20:00,25.63,25.65,25.6,25.61,27189.0,23.88,23.8986,23.852,23.8613,27189.0
2021-11-01 11:25:00,25.61,25.61,25.56,25.59,24867.0,23.8613,23.8613,23.8148,23.8427,24867.0
2021-11-01 11:30:00,25.59,25.64,25.59,25.61,27947.0,23.8427,23.8893,23.8427,23.8613,27947.0
2021-11-01 11:35:00,25.62,25.62,25.48,25.53,117708.0,23.8707,23.8707,23.7402,23.7868,117708.0
2021-11-01 11:40:00,25.53,25.58,25.51,25.58,50902.0,23.7868,23.8334,23.7682,23.8334,50902.0
2021-11-01 11:45:00,25.57,25.58,25.54,25.57,23869.0,23.8241,23.8334,23.7961,23.8241,23869.0
2021-11-01 11:50:00,25.57,25.58,25.54,25.58,47326.0,23.8241,23.8334,23.7961,23.8334,47326.0
2021-11-01 11:55:00,25.57,25.62,25.57,25.59,16992.0,23.8241,23.8707,23.8241,23.8427,16992.0
2021-11-01 12:00:00,25.59,25.63,25.59,25.63,33244.0,23.8427,23.88,23.8427,23.88,33244.0
2021-11-01 12:05:00,25.63,25.66,25.62,25.64,26691.0,23.88,23.9079,23.8707,23.8893,26691.0
2021-11-01 12:10:00,25.65,25.69,25.64,25.64,49410.0,23.8986,23.9359,23.8893,23.8893,49410.0
2021-11-01 12:15:00,25.64,25.65,25.55,25.57,88715.0,23.8893,23.8986,23.8054,23.8241,88715.0
2021-11-01 12:20:00,25.57,25.58,25.5,25.5,67253.0,23.8241,23.8334,23.7589,23.7589,67253.0
2021-11-01 12:25:00,25.5,25.51,25.43,25.46,149757.0,23.7589,23.7682,23.6936,23.7216,149757.0
2021-11-01 12:30:00,25.46,25.49,25.45,25.48,76671.0,23.7216,23.7495,23.7123,23.7402,76671.0
2021-11-01 12:35:00,25.47,25.47,25.44,25.47,21594.0,23.7309,23.7309,23.703,23.7309,21594.0
2021-11-01 12:40:00,25.48,25.5,25.45,25.46,33682.0,23.7402,23.7589,23.7123,23.7216,33682.0
2021-11-01 12:45:00,25.46,25.51,25.42,25.51,39044.0,23.7216,23.7682,23.6843,23.7682,39044.0
2021-11-01 12:50:00,25.5,25.54,25.5,25.52,85119.0,23.7589,23.7961,23.7589,23.7775,85119.0
2021-11-01 12:55:00,25.5,25.54,25.49,25.54,30331.0,23.7589,23.7961,23.7495,23.7961,30331.0
2021-11-01 13:00:00,25.54,25.55,25.51,25.54,22579.0,23.7961,23.8054,23.7682,23.7961,22579.0
2021-11-01 13:05:00,25.55,25.56,25.52,25.56,26453.0,23.8054,23.8148,23.7775,23.8148,26453.0
2021-11-01 13:10:00,25.56,25.57,25.54,25.55,22305.0,23.8148,23.8241,23.7961,23.8054,22305.0
2021-11-01 13:15:00,25.55,25.59,25.54,25.59,22287.0,23.8054,23.8427,23.7961,23.8427,22287.0
2021-11-01 13:20:00,25.59,25.59,25.5,25.5,60349.0,23.8427,23.8427,23.7589,23.7589,60349.0
2021-11-01 13:25:00,25.5,25.53,25.47,25.51,33437.0,23.7589,23.7868,23.7309,23.7682,33437.0
2021-11-01 13:30:00,25.51,25.55,25.5,25.52,37258.0,23.7682,23.8054,23.7589,23.7775,37258.0
2021-11-01 13:35:00,25.51,25.6,25.51,25.6,27245.0,23.7682,23.852,23.7682,23.852,27245.0
2021-11-01 13:40:00,25.6,25.6,25.51,25.51,41159.0,23.852,23.852,23.7682,23.7682,41159.0
2021-11-01 13:45:00,25.52,25.55,25.5,25.54,36188.0,23.7775,23.8054,23.7589,23.7961,36188.0
2021-11-01 13:50:00,25.55,25.58,25.51,25.51,50678.0,23.8054,23.8334,23.7682,23.7682,50678.0
2021-11-01 13:55:00,25.51,25.56,25.5,25.54,18492.0,23.7682,23.8148,23.7589,23.7961,18492.0
2021-11-01 14:00:00,25.54,25.58,25.52,25.55,45025.0,23.7961,23.8334,23.7775,23.8054,45025.0
2021-11-01 14:05:00,25.55,25.56,25.51,25.56,43537.0,23.8054,23.8148,23.7682,23.8148,43537.0
2021-11-01 14:10:00,25.56,25.59,25.5,25.55,33420.0,23.8148,23.8427,23.7589,23.8054,33420.0
2021-11-01 14:15:00,25.55,25.55,25.48,25.51,57334.0,23.8054,23.8054,23.7402,23.7682,57334.0
2021-11-01 14:20:00,25.5,25.56,25.47,25.56,30915.0,23.7589,23.8148,23.7309,23.8148,30915.0
2021-11-01 14:25:00,25.55,25.56,25.52,25.54,47305.0,23.8054,23.8148,23.7775,23.7961,47305.0
2021-11-01 14:30:00,25.54,25.55,25.49,25.51,62953.0,23.7961,23.8054,23.7495,23.7682,62953.0
2021-11-01 14:35:00,25.51,25.53,25.49,25.49,49941.0,23.7682,23.7868,23.7495,23.7495,49941.0
2021-11-01 14:40:00,25.49,25.53,25.49,25.53,22634.0,23.7495,23.7868,23.7495,23.7868,22634.0
2021-11-01 14:45:00,25.53,25.58,25.51,25.57,49620.0,23.7868,23.8334,23.7682,23.8241,49620.0
2021-11-01 14:50:00,25.57,25.57,25.51,25.53,37433.0,23.8241,23.8241,23.7682,23.7868,37433.0
2021-11-01 14:55:00,25.53,25.56,25.51,25.53,74930.0,23.7868,23.8148,23.7682,23.7868,74930.0
2021-11-01 15:00:00,25.53,25.55,25.49,25.55,36942.0,23.7868,23.8054,23.7495,23.8054,36942.0
2021-11-01 15:05:00,25.55,25.57,25.55,25.57,28168.0,23.8054,23.8241,23.8054,23.8241,28168.0
2021-11-01 15:10:00,25.57,25.58,25.55,25.55,64855.0,23.8241,23.8334,23.8054,23.8054,64855.0
2021-11-01 15:15:00,25.55,25.61,25.55,25.58,62218.0,23.8054,23.8613,23.8054,23.8334,62218.0
2021-11-01 15:20:00,25.58,25.63,25.56,25.63,77711.0,23.8334,23.88,23.8148,23.88,77711.0
2021-11-01 15:25:00,25.63,25.63,25.54,25.55,81426.0,23.88,23.88,23.7961,23.8054,81426.0
2021-11-01 15:30:00,25.55,25.55,25.51,25.53,125034.0,23.8054,23.8054,23.7682,23.7868,125034.0
2021-11-01 15:35:00,25.53,25.63,25.52,25.63,107227.0,23.7868,23.88,23.7775,23.88,107227.0
2021-11-01 15:40:00,25.63,25.63,25.59,25.61,82995.0,23.88,23.88,23.8427,23.8613,82995.0
2021-11-01 15:45:00,25.61,25.62,25.52,25.54,166599.0,23.8613,23.8707,23.7775,23.7961,166599.0
2021-11-01 15:50:00,25.53,25.55,25.5,25.52,229485.0,23.7868,23.8054,23.7589,23.7775,229485.0
2021-11-01 15:55:00,25.52,25.6,25.51,25.58,439780.0,23.7775,23.852,23.7682,23.8334,439780.0
2021-11-02 09:30:00,25.35,25.42,25.23,25.39,269523.0,23.6191,23.6843,23.5073,23.6564,269523.0
2021-11-02 09:35:00,25.42,25.42,25.26,25.26,83580.0,23.6843,23.6843,23.5352,23.5352,83580.0
2021-11-02 09:40:00,25.25,25.29,25.21,25.29,94124.0,23.5259,23.5632,23.4887,23.5632,94124.0
2021-11-02 09:45:00,25.29,25.37,25.22,25.26,95923.0,23.5632,23.6377,23.498,23.5352,95923.0
2021-11-02 09:50:00,25.24,25.3,25.22,25.27,99731.0,23.5166,23.5725,23.498,23.5446,99731.0
2021-11-02 09:55:00,25.27,25.32,25.25,25.27,57969.0,23.5446,23.5911,23.5259,23.5446,57969.0
2021-11-02 10:00:00,25.26,25.34,25.23,25.33,96002.0,23.5352,23.6098,23.5073,23.6005,96002.0
2021-11-02 10:05:00,25.33,25.5,25.33,25.48,150299.0,23.6005,23.7589,23.6005,23.7402,150299.0
2021-11-02 10:10:00,25.47,25.52,25.44,25.45,138950.0,23.7309,23.7775,23.703,23.7123,138950.0
2021-11-02 10:15:00,25.46,25.55,25.4,25.51,170100.0,23.7216,23.8054,23.6657,23.7682,170100.0
2021-11-02 10:20:00,25.51,25.52,25.41,25.43,104195.0,23.7682,23.7775,23.675,23.6936,104195.0
2021-11-02 10:25:00,25.42,25.44,25.39,25.42,43981.0,23.6843,23.703,23.6564,23.6843,43981.0
2021-11-02 10:30:00,25.41,25.44,25.37,25.39,47591.0,23.675,23.703,23.6377,23.6564,47591.0
2021-11-02 10:35:00,25.39,25.44,25.36,25.43,32956.0,23.6564,23.703,23.6284,23.6936,32956.0
2021-11-02 10:40:00,25.44,25.45,25.37,25.38,42218.0,23.703,23.7123,23.6377,23.6471,42218.0
2021-11-02 10:45:00,25.38,25.4,25.33,25.34,42239.0,23.6471,23.6657,23.6005,23.6098,42239.0
2021-11-02 10:50:00,25.34,25.39,25.32,25.37,33491.0,23.6098,23.6564,23.5911,23.6377,33491.0
2021-11-02 10:55:00,25.38,25.4,25.34,25.36,73026.0,23.6471,23.6657,23.6098,23.6284,73026.0
2021-11-02 11:00:00,25.35,25.4,25.32,25.36,32897.0,23.6191,23.6657,23.5911,23.6284,32897.0
2021-11-02 11:05:00,25.36,25.39,25.34,25.36,28320.0,23.6284,23.6564,23.6098,23.6284,28320.0
2021-11-02 11:10:00,25.36,25.39,25.34,25.37,61024.0,23.6284,23.6564,23.6098,23.6377,61024.0
2021-11-02 11:15:00,25.37,25.37,25.33,25.37,21777.0,23.6377,23.6377,23.6005,23.6377,21777.0
2021-11-02 11:20:00,25.36,25.38,25.34,25.36,32794.0,23.6284,23.6471,23.6098,23.6284,32794.0
2021-11-02 11:25:00,25.36,25.42,25.36,25.4,29812.0,23.6284,23.6843,23.6284,23.6657,29812.0
2021-11-02 11:30:00,25.39,25.41,25.34,25.35,32540.0,23.6564,23.675,23.6098,23.6191,32540.0
2021-11-02 11:35:00,25.36,25.37,25.33,25.36,33574.0,23.6284,23.6377,23.6005,23.6284,33574.0
2021-11-02 11:40:00,25.36,25.4,25.33,25.39,98353.0,23.6284,23.6657,23.6005,23.6564,98353.0
2021-11-02 11:45:00,25.39,25.41,25.33,25.34,46606.0,23.6564,23.675,23.6005,23.6098,46606.0
2021-11-02 11:50:00,25.34,25.34,25.28,25.3,52148.0,23.6098,23.6098,23.5539,23.5725,52148.0
2021-11-02 11:55:00,25.29,25.29,25.21,25.24,137047.0,23.5632,23.5632,23.4887,23.5166,137047.0
2021-11-02 12:00:00,25.24,25.28,25.24,25.25,36928.0,23.5166,23.5539,23.5166,23.5259,36928.0
2021-11-02 12:05:00,25.25,25.28,25.24,25.25,22371.0,23.5259,23.5539,23.5166,23.5259,22371.0
2021-11-02 12:10:00,25.25,25.31,25.25,25.29,19859.0,23.5259,23.5818,23.5259,23.5632,19859.0
2021-11-02 12:15:00,25.3,25.34,25.29,25.33,19631.0,23.5725,23.6098,23.5632,23.6005,19631.0
2021-11-02 12:20:00,25.33,25.34,25.3,25.3,25542.0,23.6005,23.6098,23.5725,23.5725,25542.0
2021-11-02 12:25:00,25.3,25.31,25.26,25.3,38126.0,23.5725,23.5818,23.5352,23.5725,38126.0
2021-11-02 12:30:00,25.29,25.35,25.29,25.34,24149.0,23.5632,23.6191,23.5632,23.6098,24149.0
2021-11-02 12:35:00,25.34,25.34,25.3,25.31,33622.0,23.6098,23.6098,23.5725,23.5818,33622.0
2021-11-02 12:40:00,25.32,25.32,25.28,25.3,28231.0,23.5911,23.5911,23.5539,23.5725,28231.0
2021-11-02 12:45:00,25.3,25.36,25.3,25.34,17603.0,23.5725,23.6284,23.5725,23.6098,17603.0
2021-11-02 12:50:00,25.35,25.35,25.3,25.31,37106.0,23.6191,23.6191,23.5725,23.5818,37106.0
2021-11-02 12:55:00,25.3,25.31,25.28,25.29,41845.0,23.5725,23.5818,23.5539,23.5632,41845.0
2021-11-02 13:00:00,25.29,25.31,25.27,25.29,39398.0,23.5632,23.5818,23.5446,23.5632,39398.0
2021-11-02 13:05:00,25.29,25.31,25.27,25.3,26475.0,23.5632,23.5818,23.5446,23.5725,26475.0
2021-11-02 13:10:00,25.3,25.36,25.3,25.33,42554.0,23.5725,23.6284,23.5725,23.6005,42554.0
2021-11-02 13:15:00,25.33,25.39,25.32,25.38,51399.0,23.6005,23.6564,23.5911,23.6471,51399.0
2021-11-02 13:20:00,25.38,25.41,25.38,25.4,39614.0,23.6471,23.675,23.6471,23.6657,39614.0
2021-11-02 13:25:00,25.4,25.4,25.36,25.37,30194.0,23.6657,23.6657,23.6284,23.6377,30194.0
2021-11-02 13:30:00,25.37,25.38,25.34,25.35,44146.0,23.6377,23.6471,23.6098,23.6191,44146.0
2021-11-02 13:35:00,25.36,25.37,25.34,25.36,15918.0,23.6284,23.6377,23.6098,23.6284,15918.0
2021-11-02 13:40:00,25.36,25.36,25.32,25.34,40516.0,23.6284,23.6284,23.5911,23.6098,40516.0
2021-11-02 13:45:00,25.34,25.35,25.29,25.29,44880.0,23.6098,23.6191,23.5632,23.5632,44880.0
2021-11-02 13:50:00,25.29,25.31,25.27,25.31,66304.0,23.5632,23.5818,23.5446,23.5818,66304.0
2021-11-02 13:55:00,25.31,25.33,25.3,25.32,22717.0,23.5818,23.6005,23.5725,23.5911,22717.0
2021-11-02 14:00:00,25.33,25.36,25.32,25.35,34331.0,23.6005,23.6284,23.5911,23.6191,34331.0
2021-11-02 14:05:00,25.35,25.36,25.32,25.33,23945.0,23.6191,23.6284,23.5911,23.6005,23945.0
2021-11-02 14:10:00,25.33,25.35,25.32,25.34,27777.0,23.6005,23.6191,23.5911,23.6098,27777.0
2021-11-02 14:15:00,25.35,25.36,25.33,25.36,18875.0,23.6191,23.6284,23.6005,23.6284,18875.0
2021-11-02 14:20:00,25.36,25.36,25.33,25.36,26496.0,23.6284,23.6284,23.6005,23.6284,26496.0
2021-11-02 14:25:00,25.36,25.38,25.35,25.36,38408.0,23.6284,23.6471,23.6191,23.6284,38408.0
2021-11-02 14:30:00,25.36,25.36,25.33,25.35,19515.0,23.6284,23.6284,23.6005,23.6191,19515.0
2021-11-02 14:35:00,25.35,25.37,25.33,25.37,25662.0,23.6191,23.6377,23.6005,23.6377,25662.0
2021-11-02 14:40:00,25.36,25.41,25.36,25.41,28923.0,23.6284,23.675,23.6284,23.675,28923.0
2021-11-02 14:45:00,25.4,25.42,25.39,25.4,28239.0,23.6657,23.6843,23.6564,23.6657,28239.0
2021-11-02 14:50:00,25.41,25.41,25.36,25.37,14973.0,23.675,23.675,23.6284,23.6377,14973.0
2021-11-02 14:55:00,25.37,25.38,25.35,25.38,19254.0,23.6377,23.6471,23.6191,23.6471,19254.0
2021-11-02 15:00:00,25.38,25.39,25.36,25.37,30028.0,23.6471,23.6564,23.6284,23.6377,30028.0
2021-11-02 15:05:00,25.37,25.37,25.33,25.34,29006.0,23.6377,23.6377,23.6005,23.6098,29006.0
2021-11-02 15:10:00,25.35,25.36,25.34,25.35,28650.0,23.6191,23.6284,23.6098,23.6191,28650.0
2021-11-02 15:15:00,25.35,25.36,25.32,25.35,54310.0,23.6191,23.6284,23.5911,23.6191,54310.0
2021-11-02 15:20:00,25.35,25.35,25.3,25.35,62696.0,23.6191,23.6191,23.5725,23.6191,62696.0
2021-11-02 15:25:00,25.35,25.37,25.33,25.36,78616.0,23.6191,23.6377,23.6005,23.6284,78616.0
2021-11-02 15:30:00,25.36,25.37,25.33,25.34,69564.0,23.6284,23.6377,23.6005,23.6098,69564.0
2021-11-02 15:35:00,25.34,25.34,25.3,25.31,80249.0,23.6098,23.6098,23.5725,23.5818,80249.0
2021-11-02 15:40:00,25.31,25.36,25.3,25.36,41497.0,23.5818,23.6284,23.5725,23.6284,41497.0
2021-11-02 15:45:00,25.36,25.38,25.34,25.36,149621.0,23.6284,23.6471,23.6098,23.6284,149621.0
2021-11-02 15:50:00,25.36,25.37,25.31,25.34,183151.0,23.6284,23.6377,23.5818,23.6098,183151.0
2021-11-02 15:55:00,25.34,25.39,25.32,25.39,211888.0,23.6098,23.6564,23.5911,23.6564,211888.0
2021-11-03 09:30:00,24.9,24.97,24.68,24.77,326544.0,23.1998,23.265,22.9948,23.0787,326544.0
2021-11-03 09:35:00,24.77,24.78,24.61,24.64,187167.0,23.0787,23.088,22.9296,22.9576,187167.0
2021-11-03 09:40:00,24.64,24.73,24.49,24.73,270272.0,22.9576,23.0414,22.8178,23.0414,270272.0
2021-11-03 09:45:00,24.73,24.76,24.65,24.73,301889.0,23.0414,23.0694,22.9669,23.0414,301889.0
2021-11-03 09:50:00,24.73,24.81,24.67,24.79,152433.0,23.0414,23.116,22.9855,23.0973,152433.0
2021-11-03 09:55:00,24.79,25.05,24.78,25.01,563793.0,23.0973,23.3396,23.088,23.3023,563793.0
2021-11-03 10:00:00,25.02,25.11,24.94,25.06,482556.0,23.3116,23.3955,23.2371,23.3489,482556.0
2021-11-03 10:05:00,25.05,25.16,24.97,25.16,85258.0,23.3396,23.4421,23.265,23.4421,85258.0
2021-11-03 10:10:00,25.16,25.21,25.09,25.2,132867.0,23.4421,23.4887,23.3769,23.4793,132867.0
2021-11-03 10:15:00,25.19,25.25,25.16,25.23,87392.0,23.47,23.5259,23.4421,23.5073,87392.0
2021-11-03 10:20:00,25.23,25.25,25.16,25.22,82310.0,23.5073,23.5259,23.4421,23.498,82310.0
2021-11-03 10:25:00,25.22,25.3,25.21,25.27,54963.0,23.498,23.5725,23.4887,23.5446,54963.0
2021-11-03 10:30:00,25.25,25.26,25.17,25.21,46660.0,23.5259,23.5352,23.4514,23.4887,46660.0
2021-11-03 10:35:00,25.21,25.22,25.12,25.13,44357.0,23.4887,23.498,23.4048,23.4141,44357.0
2021-11-03 10:40:00,25.12,25.21,25.07,25.21,100846.0,23.4048,23.4887,23.3582,23.4887,100846.0
2021-11-03 10:45:00,25.21,25.22,25.15,25.17,33086.0,23.4887,23.498,23.4328,23.4514,33086.0
2021-11-03 10:50:00,25.18,25.18,25.12,25.14,26503.0,23.4607,23.4607,23.4048,23.4234,26503.0
2021-11-03 10:55:00,25.14,25.18,25.1,25.11,54936.0,23.4234,23.4607,23.3862,23.3955,54936.0
2021-11-03 11:00:00,25.11,25.15,25.09,25.09,44363.0,23.3955,23.4328,23.3769,23.3769,44363.0
2021-11-03 11:05:00,25.08,25.08,25.03,25.05,43019.0,23.3675,23.3675,23.3209,23.3396,43019.0
2021-11-03 11:10:00,25.06,25.07,25.04,25.05,35939.0,23.3489,23.3582,23.3303,23.3396,35939.0
2021-11-03 11:15:00,25.05,25.1,25.05,25.1,30595.0,23.3396,23.3862,23.3396,23.3862,30595.0
2021-11-03 11:20:00,25.09,25.12,25.03,25.04,61585.0,23.3769,23.4048,23.3209,23.3303,61585.0
2021-11-03 11:25:00,25.04,25.09,25.01,25.09,51771.0,23.3303,23.3769,23.3023,23.3769,51771.0
2021-11-03 11:30:00,25.09,25.12,25.08,25.09,58198.0,23.3769,23.4048,23.3675,23.3769,58198.0
2021-11-03 11:35:00,25.09,25.11,25.06,25.1,60056.0,23.3769,23.3955,23.3489,23.3862,60056.0
2021-11-03 11:40:00,25.09,25.11,25.06,25.09,48894.0,23.3769,23.3955,23.3489,23.3769,48894.0
2021-11-03 11:45:00,25.08,25.08,25.02,25.04,46718.0,23.3675,23.3675,23.3116,23.3303,46718.0
2021-11-03 11:50:00,25.03,25.04,25.01,25.02,23886.0,23.3209,23.3303,23.3023,23.3116,23886.0
2021-11-03 11:55:00,25.03,25.05,25.02,25.04,37485.0,23.3209,23.3396,23.3116,23.3303,37485.0
2021-11-03 12:00:00,25.04,25.04,24.98,24.99,49512.0,23.3303,23.3303,23.2744,23.2837,49512.0
2021-11-03 12:05:00,24.99,24.99,24.94,24.95,43714.0,23.2837,23.2837,23.2371,23.2464,43714.0
2021-11-03 12:10:00,24.95,24.96,24.91,24.95,48227.0,23.2464,23.2557,23.2091,23.2464,48227.0
2021-11-03 12:15:00,24.95,24.98,24.92,24.97,69439.0,23.2464,23.2744,23.2185,23.265,69439.0
2021-11-03 12:20:00,24.98,24.98,24.85,24.88,69392.0,23.2744,23.2744,23.1532,23.1812,69392.0
2021-11-03 12:25:00,24.89,24.89,24.84,24.84,72277.0,23.1905,23.1905,23.1439,23.1439,72277.0
2021-11-03 12:30:00,24.84,24.87,24.81,24.87,50294.0,23.1439,23.1719,23.116,23.1719,50294.0
2021-11-03 12:35:00,24.87,24.88,24.82,24.86,80516.0,23.1719,23.1812,23.1253,23.1626,80516.0
2021-11-03 12:40:00,24.85,24.85,24.82,24.84,31467.0,23.1532,23.1532,23.1253,23.1439,31467.0
2021-11-03 12:45:00,24.83,24.86,24.82,24.85,25995.0,23.1346,23.1626,23.1253,23.1532,25995.0
2021-11-03 12:50:00,24.85,24.85,24.77,24.8,59270.0,23.1532,23.1532,23.0787,23.1067,59270.0
2021-11-03 12:55:00,24.8,24.83,24.78,24.82,68078.0,23.1067,23.1346,23.088,23.1253,68078.0
2021-11-03 13:00:00,24.82,24.86,24.82,24.84,37251.0,23.1253,23.1626,23.1253,23.1439,37251.0
2021-11-03 13:05:00,24.85,24.86,24.8,24.8,35422.0,23.1532,23.1626,23.1067,23.1067,35422.0
2021-11-03 13:10:00,24.81,24.85,24.8,24.84,44402.0,23.116,23.1532,23.1067,23.1439,44402.0
2021-11-03 13:15:00,24.84,24.85,24.81,24.81,48010.0,23.1439,23.1532,23.116,23.116,48010.0
2021-11-03 13:20:00,24.81,24.84,24.77,24.79,48113.0,23.116,23.1439,23.0787,23.0973,48113.0
2021-11-03 13:25:00,24.8,24.84,24.79,24.83,15531.0,23.1067,23.1439,23.0973,23.1346,15531.0
2021-11-03 13:30:00,24.84,24.84,24.79,24.79,29458.0,23.1439,23.1439,23.0973,23.0973,29458.0
2021-11-03 13:35:00,24.79,24.79,24.72,24.73,97748.0,23.0973,23.0973,23.0321,23.0414,97748.0
2021-11-03 13:40:00,24.72,24.75,24.69,24.7,133563.0,23.0321,23.0601,23.0042,23.0135,133563.0
2021-11-03 13:45:00,24.69,24.7,24.64,24.67,98738.0,23.0042,23.0135,22.9576,22.9855,98738.0
2021-11-03 13:50:00,24.67,24.69,24.66,24.66,62077.0,22.9855,23.0042,22.9762,22.9762,62077.0
2021-11-03 13:55:00,24.67,24.69,24.64,24.67,33789.0,22.9855,23.0042,22.9576,22.9855,33789.0
2021-11-03 14:00:00,24.67,24.83,24.67,24.81,95141.0,22.9855,23.1346,22.9855,23.116,95141.0
2021-11-03 14:05:00,24.79,24.81,24.77,24.8,47198.0,23.0973,23.116,23.0787,23.1067,47198.0
2021-11-03 14:10:00,24.79,24.84,24.76,24.83,71753.0,23.0973,23.1439,23.0694,23.1346,71753.0
2021-11-03 14:15:00,24.84,24.9,24.82,24.9,69207.0,23.1439,23.1998,23.1253,23.1998,69207.0
2021-11-03 14:20:00,24.9,24.9,24.85,24.87,50850.0,23.1998,23.1998,23.1532,23.1719,50850.0
2021-11-03 14:25:00,24.87,24.88,24.83,24.84,64872.0,23.1719,23.1812,23.1346,23.1439,64872.0
2021-11-03 14:30:00,24.84,24.89,24.83,24.89,38677.0,23.1439,23.1905,23.1346,23.1905,38677.0
2021-11-03 14:35:00,24.89,24.91,24.81,24.82,68042.0,23.1905,23.2091,23.116,23.1253,68042.0
2021-11-03 14:40:00,24.82,24.91,24.82,24.89,85574.0,23.1253,23.2091,23.1253,23.1905,85574.0
2021-11-03 14:45:00,24.88,24.94,24.87,24.94,62242.0,23.1812,23.2371,23.1719,23.2371,62242.0
2021-11-03 14:50:00,24.95,24.98,24.92,24.95,77848.0,23.2464,23.2744,23.2185,23.2464,77848.0
2021-11-03 14:55:00,24.96,24.97,24.88,24.92,136701.0,23.2557,23.265,23.1812,23.2185,136701.0
2021-11-03 15:00:00,24.92,25.0,24.91,24.99,73801.0,23.2185,23.293,23.2091,23.2837,73801.0
2021-11-03 15:05:00,24.98,25.0,24.97,25.0,54300.0,23.2744,23.293,23.265,23.293,54300.0
2021-11-03 15:10:00,25.0,25.06,24.99,25.06,77321.0,23.293,23.3489,23.2837,23.3489,77321.0
2021-11-03 15:15:00,25.06,25.06,25.0,25.01,104223.0,23.3489,23.3489,23.293,23.3023,104223.0
2021-11-03 15:20:00,25.01,25.01,24.96,24.97,105235.0,23.3023,23.3023,23.2557,23.265,105235.0
2021-11-03 15:25:00,24.96,24.98,24.92,24.95,126091.0,23.2557,23.2744,23.2185,23.2464,126091.0
2021-11-03 15:30:00,24.95,24.96,24.81,24.82,140945.0,23.2464,23.2557,23.116,23.1253,140945.0
2021-11-03 15:35:00,24.82,24.85,24.73,24.76,310862.0,23.1253,23.1532,23.0414,23.0694,310862.0
2021-11-03 15:40:00,24.77,24.78,24.71,24.76,135275.0,23.0787,23.088,23.0228,23.0694,135275.0
2021-11-03 15:45:00,24.76,24.77,24.67,24.69,236747.0,23.0694,23.0787,22.9855,23.0042,236747.0
2021-11-03 15:50:00,24.69,24.7,24.65,24.68,331463.0,23.0042,23.0135,22.9669,22.9948,331463.0
2021-11-03 15:55:00,24.68,24.72,24.66,24.72,543229.0,22.9948,23.0321,22.9762,23.0321,543229.0
2021-11-04 09:30:00,25.29,25.6,25.22,25.4,464392.0,23.5632,23.852,23.498,23.6657,464392.0
2021-11-04 09:35:00,25.38,25.44,25.21,25.27,155060.0,23.6471,23.703,23.4887,23.5446,155060.0
2021-11-04 09:40:00,25.28,25.49,25.27,25.39,218759.0,23.5539,23.7495,23.5446,23.6564,218759.0
2021-11-04 09:45:00,25.39,25.39,25.25,25.32,150927.0,23.6564,23.6564,23.5259,23.5911,150927.0
2021-11-04 09:50:00,25.31,25.35,25.26,25.3,69545.0,23.5818,23.6191,23.5352,23.5725,69545.0
2021-11-04 09:55:00,25.3,25.35,25.28,25.29,46608.0,23.5725,23.6191,23.5539,23.5632,46608.0
2021-11-04 10:00:00,25.28,25.35,25.18,25.19,84331.0,23.5539,23.6191,23.4607,23.47,84331.0
2021-11-04 10:05:00,25.2,25.25,25.15,25.18,53353.0,23.4793,23.5259,23.4328,23.4607,53353.0
2021-11-04 10:10:00,25.17,25.21,25.04,25.05,73751.0,23.4514,23.4887,23.3303,23.3396,73751.0
2021-11-04 10:15:00,25.04,25.08,24.86,24.88,67729.0,23.3303,23.3675,23.1626,23.1812,67729.0
2021-11-04 10:20:00,24.88,24.91,24.82,24.85,81901.0,23.1812,23.2091,23.1253,23.1532,81901.0
2021-11-04 10:25:00,24.85,24.86,24.69,24.76,191096.0,23.1532,23.1626,23.0042,23.0694,191096.0
2021-11-04 10:30:00,24.76,24.83,24.71,24.83,82194.0,23.0694,23.1346,23.0228,23.1346,82194.0
2021-11-04 10:35:00,24.82,24.88,24.76,24.85,80279.0,23.1253,23.1812,23.0694,23.1532,80279.0
2021-11-04 10:40:00,24.86,24.88,24.77,24.81,31760.0,23.1626,23.1812,23.0787,23.116,31760.0
2021-11-04 10:45:00,24.81,24.85,24.76,24.8,125301.0,23.116,23.1532,23.0694,23.1067,125301.0
2021-11-04 10:50:00,24.79,24.79,24.7,24.73,106057.0,23.0973,23.0973,23.0135,23.0414,106057.0
2021-11-04 10:55:00,24.73,24.76,24.69,24.76,46841.0,23.0414,23.0694,23.0042,23.0694,46841.0
2021-11-04 11:00:00,24.75,24.75,24.69,24.7,29166.0,23.0601,23.0601,23.0042,23.0135,29166.0
2021-11-04 11:05:00,24.69,24.73,24.67,24.68,63475.0,23.0042,23.0414,22.9855,22.9948,63475.0
2021-11-04 11:10:00,24.68,24.75,24.61,24.69,106319.0,22.9948,23.0601,22.9296,23.0042,106319.0
2021-11-04 11:15:00,24.68,24.69,24.55,24.59,98784.0,22.9948,23.0042,22.8737,22.911,98784.0
2021-11-04 11:20:00,24.59,24.59,24.54,24.56,46864.0,22.911,22.911,22.8644,22.883,46864.0
2021-11-04 11:25:00,24.56,24.59,24.51,24.56,62562.0,22.883,22.911,22.8365,22.883,62562.0
2021-11-04 11:30:00,24.56,24.6,24.53,24.58,49760.0,22.883,22.9203,22.8551,22.9017,49760.0
2021-11-04 11:35:00,24.58,24.62,24.56,24.59,56862.0,22.9017,22.9389,22.883,22.911,56862.0
2021-11-04 11:40:00,24.59,24.64,24.58,24.61,49482.0,22.911,22.9576,22.9017,22.9296,49482.0
2021-11-04 11:45:00,24.62,24.64,24.57,24.58,37500.0,22.9389,22.9576,22.8924,22.9017,37500.0
2021-11-04 11:50:00,24.58,24.61,24.53,24.55,139941.0,22.9017,22.9296,22.8551,22.8737,139941.0
2021-11-04 11:55:00,24.55,24.65,24.55,24.64,68133.0,22.8737,22.9669,22.8737,22.9576,68133.0
2021-11-04 12:00:00,24.64,24.72,24.63,24.71,41874.0,22.9576,23.0321,22.9483,23.0228,41874.0
2021-11-04 12:05:00,24.71,24.72,24.67,24.69,53035.0,23.0228,23.0321,22.9855,23.0042,53035.0
2021-11-04 12:10:00,24.7,24.7,24.67,24.69,24794.0,23.0135,23.0135,22.9855,23.0042,24794.0
2021-11-04 12:15:00,24.68,24.69,24.61,24.66,32878.0,22.9948,23.0042,22.9296,22.9762,32878.0
2021-11-04 12:20:00,24.65,24.67,24.62,24.62,42562.0,22.9669,22.9855,22.9389,22.9389,42562.0
2021-11-04 12:25:00,24.61,24.65,24.55,24.56,40429.0,22.9296,22.9669,22.8737,22.883,40429.0
2021-11-04 12:30:00,24.57,24.64,24.56,24.64,35218.0,22.8924,22.9576,22.883,22.9576,35218.0
2021-11-04 12:35:00,24.64,24.64,24.58,24.59,33823.0,22.9576,22.9576,22.9017,22.911,33823.0
2021-11-04 12:40:00,24.59,24.63,24.59,24.62,27951.0,22.911,22.9483,22.911,22.9389,27951.0
2021-11-04 12:45:00,24.61,24.61,24.55,24.55,28198.0,22.9296,22.9296,22.8737,22.8737,28198.0
2021-11-04 12:50:00,24.56,24.59,24.55,24.58,22350.0,22.883,22.911,22.8737,22.9017,22350.0
2021-11-04 12:55:00,24.58,24.58,24.53,24.53,24100.0,22.9017,22.9017,22.8551,22.8551,24100.0
2021-11-04 13:00:00,24.53,24.53,24.45,24.48,91301.0,22.8551,22.8551,22.7806,22.8085,91301.0
2021-11-04 13:05:00,24.48,24.55,24.47,24.52,41365.0,22.8085,22.8737,22.7992,22.8458,41365.0
2021-11-04 13:10:00,24.53,24.55,24.5,24.52,45188.0,22.8551,22.8737,22.8271,22.8458,45188.0
2021-11-04 13:15:00,24.51,24.53,24.48,24.49,36642.0,22.8365,22.8551,22.8085,22.8178,36642.0
2021-11-04 13:20:00,24.48,24.52,24.45,24.51,51165.0,22.8085,22.8458,22.7806,22.8365,51165.0
2021-11-04 13:25:00,24.51,24.56,24.49,24.54,37677.0,22.8365,22.883,22.8178,22.8644,37677.0
2021-11-04 13:30:00,24.54,24.57,24.49,24.5,47927.0,22.8644,22.8924,22.8178,22.8271,47927.0
2021-11-04 13:35:00,24.49,24.5,24.43,24.45,68164.0,22.8178,22.8271,22.7619,22.7806,68164.0
2021-11-04 13:40:00,24.44,24.52,24.42,24.49,43550.0,22.7712,22.8458,22.7526,22.8178,43550.0
2021-11-04 13:45:00,24.49,24.5,24.42,24.43,59636.0,22.8178,22.8271,22.7526,22.7619,59636.0
2021-11-04 13:50:00,24.43,24.5,24.43,24.5,51351.0,22.7619,22.8271,22.7619,22.8271,51351.0
2021-11-04 13:55:00,24.5,24.51,24.45,24.46,50833.0,22.8271,22.8365,22.7806,22.7899,50833.0
2021-11-04 14:00:00,24.47,24.47,24.43,24.45,21330.0,22.7992,22.7992,22.7619,22.7806,21330.0
2021-11-04 14:05:00,24.46,24.52,24.43,24.5,71784.0,22.7899,22.8458,22.7619,22.8271,71784.0
2021-11-04 14:10:00,24.5,24.51,24.43,24.44,35105.0,22.8271,22.8365,22.7619,22.7712,35105.0
2021-11-04 14:15:00,24.43,24.44,24.34,24.37,95115.0,22.7619,22.7712,22.6781,22.706,95115.0
2021-11-04 14:20:00,24.37,24.38,24.32,24.32,89452.0,22.706,22.7153,22.6594,22.6594,89452.0
2021-11-04 14:25:00,24.32,24.37,24.28,24.32,121019.0,22.6594,22.706,22.6222,22.6594,121019.0
2021-11-04 14:30:00,24.32,24.32,24.26,24.28,62434.0,22.6594,22.6594,22.6035,22.6222,62434.0
2021-11-04 14:35:00,24.28,24.31,24.25,24.31,82032.0,22.6222,22.6501,22.5942,22.6501,82032.0
2021-11-04 14:40:00,24.3,24.35,24.29,24.35,55259.0,22.6408,22.6874,22.6315,22.6874,55259.0
2021-11-04 14:45:00,24.35,24.37,24.32,24.35,46988.0,22.6874,22.706,22.6594,22.6874,46988.0
2021-11-04 14:50:00,24.35,24.39,24.31,24.32,166735.0,22.6874,22.7246,22.6501,22.6594,166735.0
2021-11-04 14:55:00,24.32,24.32,24.23,24.23,132368.0,22.6594,22.6594,22.5756,22.5756,132368.0
2021-11-04 15:00:00,24.23,24.26,24.2,24.2,216878.0,22.5756,22.6035,22.5476,22.5476,216878.0
2021-11-04 15:05:00,24.2,24.21,24.16,24.18,157020.0,22.5476,22.5569,22.5104,22.529,157020.0
2021-11-04 15:10:00,24.18,24.24,24.13,24.18,292814.0,22.529,22.5849,22.4824,22.529,292814.0
2021-11-04 15:15:00,24.18,24.26,24.17,24.24,184647.0,22.529,22.6035,22.5197,22.5849,184647.0
2021-11-04 15:20:00,24.23,24.34,24.23,24.34,117332.0,22.5756,22.6781,22.5756,22.6781,117332.0
2021-11-04 15:25:00,24.34,24.37,24.29,24.3,125718.0,22.6781,22.706,22.6315,22.6408,125718.0
2021-11-04 15:30:00,24.3,24.35,24.29,24.35,159756.0,22.6408,22.6874,22.6315,22.6874,159756.0
2021-11-04 15:35:00,24.35,24.39,24.32,24.38,164334.0,22.6874,22.7246,22.6594,22.7153,164334.0
2021-11-04 15:40:00,24.38,24.41,24.34,24.41,138190.0,22.7153,22.7433,22.6781,22.7433,138190.0
2021-11-04 15:45:00,24.4,24.44,24.38,24.41,264681.0,22.734,22.7712,22.7153,22.7433,264681.0
2021-11-04 15:50:00,24.42,24.48,24.41,24.48,331468.0,22.7526,22.8085,22.7433,22.8085,331468.0
2021-11-04 15:55:00,24.48,24.53,24.47,24.52,551798.0,22.8085,22.8551,22.7992,22.8458,551798.0
2021-11-05 09:30:00,24.97,25.09,24.78,25.03,332750.0,23.265,23.3769,23.088,23.3209,332750.0
2021-11-05 09:35:00,25.02,25.13,24.85,24.86,270774.0,23.3116,23.4141,23.1532,23.1626,270774.0
2021-11-05 09:40:00,24.85,25.14,24.84,25.13,236560.0,23.1532,23.4234,23.1439,23.4141,236560.0
2021-11-05 09:45:00,25.14,25.16,25.04,25.15,92945.0,23.4234,23.4421,23.3303,23.4328,92945.0
2021-11-05 09:50:00,25.16,25.21,25.04,25.04,99385.0,23.4421,23.4887,23.3303,23.3303,99385.0
2021-11-05 09:55:00,25.05,25.05,24.88,24.88,206548.0,23.3396,23.3396,23.1812,23.1812,206548.0
2021-11-05 10:00:00,24.88,24.98,24.86,24.95,95711.0,23.1812,23.2744,23.1626,23.2464,95711.0
2021-11-05 10:05:00,24.95,24.97,24.77,24.78,206887.0,23.2464,23.265,23.0787,23.088,206887.0
2021-11-05 10:10:00,24.78,24.88,24.77,24.86,206253.0,23.088,23.1812,23.0787,23.1626,206253.0
2021-11-05 10:15:00,24.87,24.89,24.78,24.84,136313.0,23.1719,23.1905,23.088,23.1439,136313.0
2021-11-05 10:20:00,24.85,24.86,24.79,24.84,49319.0,23.1532,23.1626,23.0973,23.1439,49319.0
2021-11-05 10:25:00,24.85,24.86,24.72,24.73,216147.0,23.1532,23.1626,23.0321,23.0414,216147.0
2021-11-05 10:30:00,24.73,24.75,24.66,24.72,89796.0,23.0414,23.0601,22.9762,23.0321,89796.0
2021-11-05 10:35:00,24.72,24.77,24.67,24.68,56804.0,23.0321,23.0787,22.9855,22.9948,56804.0
2021-11-05 10:40:00,24.67,24.72,24.61,24.71,67049.0,22.9855,23.0321,22.9296,23.0228,67049.0
2021-11-05 10:45:00,24.72,24.81,24.7,24.81,83510.0,23.0321,23.116,23.0135,23.116,83510.0
2021-11-05 10:50:00,24.81,24.84,24.72,24.73,101166.0,23.116,23.1439,23.0321,23.0414,101166.0
2021-11-05 10:55:00,24.74,24.77,24.7,24.75,58550.0,23.0508,23.0787,23.0135,23.0601,58550.0
2021-11-05 11:00:00,24.75,24.82,24.73,24.8,84132.0,23.0601,23.1253,23.0414,23.1067,84132.0
2021-11-05 11:05:00,24.81,24.86,24.8,24.86,63625.0,23.116,23.1626,23.1067,23.1626,63625.0
2021-11-05 11:10:00,24.86,24.86,24.83,24.84,52036.0,23.1626,23.1626,23.1346,23.1439,52036.0
2021-11-05 11:15:00,24.85,24.87,24.84,24.85,41657.0,23.1532,23.1719,23.1439,23.1532,41657.0
2021-11-05 11:20:00,24.85,24.87,24.82,24.86,99749.0,23.1532,23.1719,23.1253,23.1626,99749.0
2021-11-05 11:25:00,24.86,24.89,24.85,24.88,69764.0,23.1626,23.1905,23.1532,23.1812,69764.0
2021-11-05 11:30:00,24.88,24.89,24.84,24.86,84808.0,23.1812,23.1905,23.1439,23.1626,84808.0
2021-11-05 11:35:00,24.87,24.89,24.86,24.88,98680.0,23.1719,23.1905,23.1626,23.1812,98680.0
2021-11-05 11:40:00,24.87,24.88,24.76,24.79,90103.0,23.1719,23.1812,23.0694,23.0973,90103.0
2021-11-05 11:45:00,24.8,24.85,24.79,24.83,43097.0,23.1067,23.1532,23.0973,23.1346,43097.0
2021-11-05 11:50:00,24.82,24.83,24.76,24.79,74366.0,23.1253,23.1346,23.0694,23.0973,74366.0
2021-11-05 11:55:00,24.79,24.83,24.77,24.8,43160.0,23.0973,23.1346,23.0787,23.1067,43160.0
2021-11-05 12:00:00,24.8,24.82,24.78,24.8,53993.0,23.1067,23.1253,23.088,23.1067,53993.0
2021-11-05 12:05:00,24.8,24.81,24.77,24.8,26365.0,23.1067,23.116,23.0787,23.1067,26365.0
2021-11-05 12:10:00,24.8,24.83,24.78,24.83,46606.0,23.1067,23.1346,23.088,23.1346,46606.0
2021-11-05 12:15:00,24.83,24.85,24.82,24.83,44184.0,23.1346,23.1532,23.1253,23.1346,44184.0
2021-11-05 12:20:00,24.83,24.84,24.81,24.82,23762.0,23.1346,23.1439,23.116,23.1253,23762.0
2021-11-05 12:25:00,24.82,24.88,24.8,24.86,29390.0,23.1253,23.1812,23.1067,23.1626,29390.0
2021-11-05 12:30:00,24.87,24.88,24.82,24.83,25892.0,23.1719,23.1812,23.1253,23.1346,25892.0
2021-11-05 12:35:00,24.83,24.85,24.8,24.83,20045.0,23.1346,23.1532,23.1067,23.1346,20045.0
2021-11-05 12:40:00,24.83,24.87,24.82,24.86,36841.0,23.1346,23.1719,23.1253,23.1626,36841.0
2021-11-05 12:45:00,24.87,24.9,24.83,24.87,42840.0,23.1719,23.1998,23.1346,23.1719,42840.0
2021-11-05 12:50:00,24.88,24.92,24.88,24.92,46611.0,23.1812,23.2185,23.1812,23.2185,46611.0
2021-11-05 12:55:00,24.92,24.97,24.91,24.96,31131.0,23.2185,23.265,23.2091,23.2557,31131.0
2021-11-05 13:00:00,24.96,24.98,24.93,24.93,46728.0,23.2557,23.2744,23.2278,23.2278,46728.0
2021-11-05 13:05:00,24.93,24.94,24.89,24.89,55247.0,23.2278,23.2371,23.1905,23.1905,55247.0
2021-11-05 13:10:00,24.89,24.9,24.81,24.82,70037.0,23.1905,23.1998,23.116,23.1253,70037.0
2021-11-05 13:15:00,24.83,24.86,24.82,24.85,39054.0,23.1346,23.1626,23.1253,23.1532,39054.0
2021-11-05 13:20:00,24.85,24.88,24.84,24.85,37287.0,23.1532,23.1812,23.1439,23.1532,37287.0
2021-11-05 13:25:00,24.85,24.85,24.72,24.73,105156.0,23.1532,23.1532,23.0321,23.0414,105156.0
2021-11-05 13:30:00,24.73,24.83,24.73,24.81,62855.0,23.0414,23.1346,23.0414,23.116,62855.0
2021-11-05 13:35:00,24.8,24.83,24.79,24.8,23338.0,23.1067,23.1346,23.0973,23.1067,23338.0
2021-11-05 13:40:00,24.81,24.81,24.73,24.74,52257.0,23.116,23.116,23.0414,23.0508,52257.0
2021-11-05 13:45:00,24.75,24.76,24.69,24.75,97799.0,23.0601,23.0694,23.0042,23.0601,97799.0
2021-11-05 13:50:00,24.74,24.76,24.73,24.76,56870.0,23.0508,23.0694,23.0414,23.0694,56870.0
2021-11-05 13:55:00,24.76,24.82,24.75,24.79,68672.0,23.0694,23.1253,23.0601,23.0973,68672.0
2021-11-05 14:00:00,24.78,24.81,24.74,24.8,52960.0,23.088,23.116,23.0508,23.1067,52960.0
2021-11-05 14:05:00,24.81,24.84,24.79,24.83,33817.0,23.116,23.1439,23.0973,23.1346,33817.0
2021-11-05 14:10:00,24.83,24.84,24.81,24.81,20278.0,23.1346,23.1439,23.116,23.116,20278.0
2021-11-05 14:15:00,24.82,24.86,24.81,24.84,37383.0,23.1253,23.1626,23.116,23.1439,37383.0
2021-11-05 14:20:00,24.84,24.85,24.79,24.8,51341.0,23.1439,23.1532,23.0973,23.1067,51341.0
2021-11-05 14:25:00,24.79,24.83,24.78,24.82,42522.0,23.0973,23.1346,23.088,23.1253,42522.0
2021-11-05 14:30:00,24.81,24.85,24.8,24.84,22863.0,23.116,23.1532,23.1067,23.1439,22863.0
2021-11-05 14:35:00,24.83,24.87,24.82,24.85,39291.0,23.1346,23.1719,23.1253,23.1532,39291.0
2021-11-05 14:40:00,24.85,24.86,24.81,24.82,22741.0,23.1532,23.1626,23.116,23.1253,22741.0
2021-11-05 14:45:00,24.82,24.84,24.81,24.82,24053.0,23.1253,23.1439,23.116,23.1253,24053.0
2021-11-05 14:50:00,24.82,24.83,24.78,24.8,37609.0,23.1253,23.1346,23.088,23.1067,37609.0
2021-11-05 14:55:00,24.8,24.84,24.8,24.83,22205.0,23.1067,23.1439,23.1067,23.1346,22205.0
2021-11-05 15:00:00,24.82,24.82,24.73,24.73,47906.0,23.1253,23.1253,23.0414,23.0414,47906.0
2021-11-05 15:05:00,24.74,24.81,24.74,24.8,35611.0,23.0508,23.116,23.0508,23.1067,35611.0
2021-11-05 15:10:00,24.8,24.82,24.79,24.81,25758.0,23.1067,23.1253,23.0973,23.116,25758.0
2021-11-05 15:15:00,24.8,24.82,24.77,24.8,29636.0,23.1067,23.1253,23.0787,23.1067,29636.0
2021-11-05 15:20:00,24.79,24.8,24.74,24.76,35225.0,23.0973,23.1067,23.0508,23.0694,35225.0
2021-11-05 15:25:00,24.76,24.77,24.7,24.71,59887.0,23.0694,23.0787,23.0135,23.0228,59887.0
2021-11-05 15:30:00,24.71,24.75,24.69,24.71,54758.0,23.0228,23.0601,23.0042,23.0228,54758.0
2021-11-05 15:35:00,24.71,24.72,24.68,24.7,55727.0,23.0228,23.0321,22.9948,23.0135,55727.0
2021-11-05 15:40:00,24.69,24.72,24.68,24.71,67284.0,23.0042,23.0321,22.9948,23.0228,67284.0
2021-11-05 15:45:00,24.71,24.72,24.65,24.66,96071.0,23.0228,23.0321,22.9669,22.9762,96071.0
2021-11-05 15:50:00,24.67,24.71,24.65,24.67,135037.0,22.9855,23.0228,22.9669,22.9855,135037.0
2021-11-05 15:55:00,24.67,24.7,24.63,24.69,395654.0,22.9855,23.0135,22.9483,23.0042,395654.0
2021-11-08 09:30:00,24.81,24.99,24.77,24.94,174093.0,23.116,23.2837,23.0787,23.2371,174093.0
2021-11-08 09:35:00,24.94,25.09,24.91,25.04,119069.0,23.2371,23.3769,23.2091,23.3303,119069.0
2021-11-08 09:40:00,25.03,25.12,25.02,25.08,78826.0,23.3209,23.4048,23.3116,23.3675,78826.0
2021-11-08 09:45:00,25.08,25.19,25.01,25.18,108270.0,23.3675,23.47,23.3023,23.4607,108270.0
2021-11-08 09:50:00,25.18,25.34,25.14,25.29,208455.0,23.4607,23.6098,23.4234,23.5632,208455.0
2021-11-08 09:55:00,25.3,25.3,25.12,25.15,136976.0,23.5725,23.5725,23.4048,23.4328,136976.0
2021-11-08 10:00:00,25.16,25.17,25.04,25.07,102031.0,23.4421,23.4514,23.3303,23.3582,102031.0
2021-11-08 10:05:00,25.07,25.2,25.06,25.17,65551.0,23.3582,23.4793,23.3489,23.4514,65551.0
2021-11-08 10:10:00,25.16,25.2,25.1,25.15,72327.0,23.4421,23.4793,23.3862,23.4328,72327.0
2021-11-08 10:15:00,25.14,25.32,25.14,25.29,83820.0,23.4234,23.5911,23.4234,23.5632,83820.0
2021-11-08 10:20:00,25.29,25.31,25.24,25.27,50074.0,23.5632,23.5818,23.5166,23.5446,50074.0
2021-11-08 10:25:00,25.26,25.32,25.22,25.23,42437.0,23.5352,23.5911,23.498,23.5073,42437.0
2021-11-08 10:30:00,25.22,25.26,25.2,25.26,39420.0,23.498,23.5352,23.4793,23.5352,39420.0
2021-11-08 10:35:00,25.26,25.31,25.25,25.27,42178.0,23.5352,23.5818,23.5259,23.5446,42178.0
2021-11-08 10:40:00,25.28,25.29,25.21,25.26,35816.0,23.5539,23.5632,23.4887,23.5352,35816.0
2021-11-08 10:45:00,25.26,25.3,25.22,25.29,37113.0,23.5352,23.5725,23.498,23.5632,37113.0
2021-11-08 10:50:00,25.29,25.3,25.25,25.29,45246.0,23.5632,23.5725,23.5259,23.5632,45246.0
2021-11-08 10:55:00,25.28,25.28,25.22,25.23,38905.0,23.5539,23.5539,23.498,23.5073,38905.0
2021-11-08 11:00:00,25.24,25.3,25.21,25.25,77680.0,23.5166,23.5725,23.4887,23.5259,77680.0
2021-11-08 11:05:00,25.25,25.26,25.18,25.21,32261.0,23.5259,23.5352,23.4607,23.4887,32261.0
2021-11-08 11:10:00,25.22,25.27,25.21,25.23,44292.0,23.498,23.5446,23.4887,23.5073,44292.0
2021-11-08 11:15:00,25.22,25.24,25.2,25.23,31279.0,23.498,23.5166,23.4793,23.5073,31279.0
2021-11-08 11:20:00,25.22,25.24,25.19,25.21,22079.0,23.498,23.5166,23.47,23.4887,22079.0
2021-11-08 11:25:00,25.21,25.25,25.17,25.17,27521.0,23.4887,23.5259,23.4514,23.4514,27521.0
2021-11-08 11:30:00,25.18,25.2,25.11,25.14,95384.0,23.4607,23.4793,23.3955,23.4234,95384.0
2021-11-08 11:35:00,25.14,25.15,25.11,25.13,39320.0,23.4234,23.4328,23.3955,23.4141,39320.0
2021-11-08 11:40:00,25.13,25.13,25.1,25.13,46615.0,23.4141,23.4141,23.3862,23.4141,46615.0
2021-11-08 11:45:00,25.13,25.13,25.07,25.07,31711.0,23.4141,23.4141,23.3582,23.3582,31711.0
2021-11-08 11:50:00,25.07,25.08,25.03,25.07,51053.0,23.3582,23.3675,23.3209,23.3582,51053.0
2021-11-08 11:55:00,25.07,25.08,25.04,25.07,24766.0,23.3582,23.3675,23.3303,23.3582,24766.0
2021-11-08 12:00:00,25.07,25.08,25.01,25.03,57404.0,23.3582,23.3675,23.3023,23.3209,57404.0
2021-11-08 12:05:00,25.03,25.08,25.02,25.04,30106.0,23.3209,23.3675,23.3116,23.3303,30106.0
2021-11-08 12:10:00,25.04,25.05,25.01,25.03,39233.0,23.3303,23.3396,23.3023,23.3209,39233.0
2021-11-08 12:15:00,25.03,25.07,25.02,25.04,64532.0,23.3209,23.3582,23.3116,23.3303,64532.0
2021-11-08 12:20:00,25.03,25.1,25.02,25.1,33489.0,23.3209,23.3862,23.3116,23.3862,33489.0
2021-11-08 12:25:00,25.1,25.15,25.09,25.13,69234.0,23.3862,23.4328,23.3769,23.4141,69234.0
2021-11-08 12:30:00,25.14,25.15,25.12,25.13,22898.0,23.4234,23.4328,23.4048,23.4141,22898.0
2021-11-08 12:35:00,25.12,25.15,25.12,25.13,18779.0,23.4048,23.4328,23.4048,23.4141,18779.0
2021-11-08 12:40:00,25.13,25.14,25.09,25.14,41468.0,23.4141,23.4234,23.3769,23.4234,41468.0
2021-11-08 12:45:00,25.13,25.15,25.11,25.12,37699.0,23.4141,23.4328,23.3955,23.4048,37699.0
2021-11-08 12:50:00,25.12,25.12,25.06,25.07,31839.0,23.4048,23.4048,23.3489,23.3582,31839.0
2021-11-08 12:55:00,25.07,25.1,25.05,25.1,61728.0,23.3582,23.3862,23.3396,23.3862,61728.0
2021-11-08 13:00:00,25.1,25.1,25.07,25.09,27137.0,23.3862,23.3862,23.3582,23.3769,27137.0
2021-11-08 13:05:00,25.09,25.09,25.05,25.06,34988.0,23.3769,23.3769,23.3396,23.3489,34988.0
2021-11-08 13:10:00,25.05,25.07,25.0,25.03,73717.0,23.3396,23.3582,23.293,23.3209,73717.0
2021-11-08 13:15:00,25.03,25.05,25.02,25.03,36990.0,23.3209,23.3396,23.3116,23.3209,36990.0
2021-11-08 13:20:00,25.03,25.05,25.02,25.04,11440.0,23.3209,23.3396,23.3116,23.3303,11440.0
2021-11-08 13:25:00,25.05,25.05,25.0,25.01,50150.0,23.3396,23.3396,23.293,23.3023,50150.0
2021-11-08 13:30:00,25.01,25.02,24.93,24.93,39606.0,23.3023,23.3116,23.2278,23.2278,39606.0
2021-11-08 13:35:00,24.93,24.98,24.92,24.95,36957.0,23.2278,23.2744,23.2185,23.2464,36957.0
2021-11-08 13:40:00,24.95,24.96,24.91,24.91,30485.0,23.2464,23.2557,23.2091,23.2091,30485.0
2021-11-08 13:45:00,24.91,24.91,24.85,24.86,46201.0,23.2091,23.2091,23.1532,23.1626,46201.0
2021-11-08 13:50:00,24.86,24.88,24.84,24.88,21737.0,23.1626,23.1812,23.1439,23.1812,21737.0
2021-11-08 13:55:00,24.88,24.91,24.88,24.89,42359.0,23.1812,23.2091,23.1812,23.1905,42359.0
2021-11-08 14:00:00,24.89,24.97,24.89,24.96,78020.0,23.1905,23.265,23.1905,23.2557,78020.0
2021-11-08 14:05:00,24.96,24.99,24.95,24.96,30649.0,23.2557,23.2837,23.2464,23.2557,30649.0
2021-11-08 14:10:00,24.96,24.96,24.9,24.91,51427.0,23.2557,23.2557,23.1998,23.2091,51427.0
2021-11-08 14:15:00,24.91,24.93,24.89,24.89,32057.0,23.2091,23.2278,23.1905,23.1905,32057.0
2021-11-08 14:20:00,24.89,24.95,24.89,24.95,25042.0,23.1905,23.2464,23.1905,23.2464,25042.0
2021-11-08 14:25:00,24.95,24.99,24.94,24.98,19399.0,23.2464,23.2837,23.2371,23.2744,19399.0
2021-11-08 14:30:00,24.98,25.02,24.97,25.01,46263.0,23.2744,23.3116,23.265,23.3023,46263.0
2021-11-08 14:35:00,25.02,25.02,25.01,25.02,9564.0,23.3116,23.3116,23.3023,23.3116,9564.0
2021-11-08 14:40:00,25.02,25.03,25.0,25.03,69164.0,23.3116,23.3209,23.293,23.3209,69164.0
2021-11-08 14:45:00,25.04,25.04,24.97,24.98,74185.0,23.3303,23.3303,23.265,23.2744,74185.0
2021-11-08 14:50:00,24.99,24.99,24.96,24.98,20995.0,23.2837,23.2837,23.2557,23.2744,20995.0
2021-11-08 14:55:00,24.98,25.01,24.96,25.0,20272.0,23.2744,23.3023,23.2557,23.293,20272.0
2021-11-08 15:00:00,25.01,25.02,24.99,25.02,38473.0,23.3023,23.3116,23.2837,23.3116,38473.0
2021-11-08 15:05:00,25.03,25.04,24.98,24.98,32707.0,23.3209,23.3303,23.2744,23.2744,32707.0
2021-11-08 15:10:00,24.99,24.99,24.96,24.98,32558.0,23.2837,23.2837,23.2557,23.2744,32558.0
2021-11-08 15:15:00,24.99,25.0,24.97,24.98,20941.0,23.2837,23.293,23.265,23.2744,20941.0
2021-11-08 15:20:00,24.99,25.01,24.97,24.97,48571.0,23.2837,23.3023,23.265,23.265,48571.0
2021-11-08 15:25:00,24.97,24.98,24.95,24.98,35645.0,23.265,23.2744,23.2464,23.2744,35645.0
2021-11-08 15:30:00,24.98,25.04,24.96,25.03,45478.0,23.2744,23.3303,23.2557,23.3209,45478.0
2021-11-08 15:35:00,25.03,25.07,25.02,25.06,67725.0,23.3209,23.3582,23.3116,23.3489,67725.0
2021-11-08 15:40:00,25.07,25.09,25.04,25.05,131915.0,23.3582,23.3769,23.3303,23.3396,131915.0
2021-11-08 15:45:00,25.05,25.05,25.0,25.03,91801.0,23.3396,23.3396,23.293,23.3209,91801.0
2021-11-08 15:50:00,25.03,25.11,25.03,25.11,125040.0,23.3209,23.3955,23.3209,23.3955,125040.0
2021-11-08 15:55:00,25.11,25.14,25.1,25.13,391823.0,23.3955,23.4234,23.3862,23.4141,391823.0
2021-11-09 09:30:00,25.0,25.04,24.86,25.04,179179.0,23.293,23.3303,23.1626,23.3303,179179.0
2021-11-09 09:35:00,25.02,25.04,24.83,24.83,141902.0,23.3116,23.3303,23.1346,23.1346,141902.0
2021-11-09 09:40:00,24.83,24.89,24.68,24.68,121415.0,23.1346,23.1905,22.9948,22.9948,121415.0
2021-11-09 09:45:00,24.68,24.75,24.6,24.62,136741.0,22.9948,23.0601,22.9203,22.9389,136741.0
2021-11-09 09:50:00,24.65,24.74,24.61,24.61,81060.0,22.9669,23.0508,22.9296,22.9296,81060.0
2021-11-09 09:55:00,24.62,24.65,24.52,24.59,110724.0,22.9389,22.9669,22.8458,22.911,110724.0
2021-11-09 10:00:00,24.59,24.67,24.42,24.44,110410.0,22.911,22.9855,22.7526,22.7712,110410.0
2021-11-09 10:05:00,24.44,24.46,24.38,24.42,92959.0,22.7712,22.7899,22.7153,22.7526,92959.0
2021-11-09 10:10:00,24.42,24.61,24.41,24.61,143037.0,22.7526,22.9296,22.7433,22.9296,143037.0
2021-11-09 10:15:00,24.6,24.61,24.47,24.48,149866.0,22.9203,22.9296,22.7992,22.8085,149866.0
2021-11-09 10:20:00,24.48,24.51,24.42,24.45,73706.0,22.8085,22.8365,22.7526,22.7806,73706.0
2021-11-09 10:25:00,24.45,24.57,24.45,24.54,62954.0,22.7806,22.8924,22.7806,22.8644,62954.0
2021-11-09 10:30:00,24.54,24.59,24.53,24.54,39048.0,22.8644,22.911,22.8551,22.8644,39048.0
2021-11-09 10:35:00,24.53,24.57,24.47,24.48,41929.0,22.8551,22.8924,22.7992,22.8085,41929.0
2021-11-09 10:40:00,24.48,24.57,24.47,24.57,37735.0,22.8085,22.8924,22.7992,22.8924,37735.0
2021-11-09 10:45:00,24.57,24.59,24.54,24.57,61670.0,22.8924,22.911,22.8644,22.8924,61670.0
2021-11-09 10:50:00,24.57,24.58,24.46,24.53,86131.0,22.8924,22.9017,22.7899,22.8551,86131.0
2021-11-09 10:55:00,24.54,24.57,24.53,24.55,20505.0,22.8644,22.8924,22.8551,22.8737,20505.0
2021-11-09 11:00:00,24.55,24.58,24.53,24.58,30691.0,22.8737,22.9017,22.8551,22.9017,30691.0
2021-11-09 11:05:00,24.58,24.6,24.53,24.59,34407.0,22.9017,22.9203,22.8551,22.911,34407.0
2021-11-09 11:10:00,24.59,24.6,24.54,24.57,40465.0,22.911,22.9203,22.8644,22.8924,40465.0
2021-11-09 11:15:00,24.58,24.64,24.58,24.62,38265.0,22.9017,22.9576,22.9017,22.9389,38265.0
2021-11-09 11:20:00,24.61,24.65,24.6,24.64,31180.0,22.9296,22.9669,22.9203,22.9576,31180.0
2021-11-09 11:25:00,24.64,24.69,24.64,24.68,50202.0,22.9576,23.0042,22.9576,22.9948,50202.0
2021-11-09 11:30:00,24.68,24.7,24.66,24.67,43340.0,22.9948,23.0135,22.9762,22.9855,43340.0
2021-11-09 11:35:00,24.67,24.7,24.63,24.67,317109.0,22.9855,23.0135,22.9483,22.9855,317109.0
2021-11-09 11:40:00,24.67,24.69,24.58,24.6,52461.0,22.9855,23.0042,22.9017,22.9203,52461.0
2021-11-09 11:45:00,24.59,24.59,24.48,24.5,76450.0,22.911,22.911,22.8085,22.8271,76450.0
2021-11-09 11:50:00,24.49,24.5,24.47,24.48,27505.0,22.8178,22.8271,22.7992,22.8085,27505.0
2021-11-09 11:55:00,24.48,24.5,24.45,24.45,36662.0,22.8085,22.8271,22.7806,22.7806,36662.0
2021-11-09 12:00:00,24.45,24.45,24.4,24.41,23932.0,22.7806,22.7806,22.734,22.7433,23932.0
2021-11-09 12:05:00,24.4,24.43,24.38,24.42,66290.0,22.734,22.7619,22.7153,22.7526,66290.0
2021-11-09 12:10:00,24.43,24.48,24.42,24.45,52397.0,22.7619,22.8085,22.7526,22.7806,52397.0
2021-11-09 12:15:00,24.44,24.51,24.44,24.51,18921.0,22.7712,22.8365,22.7712,22.8365,18921.0
2021-11-09 12:20:00,24.51,24.55,24.5,24.53,41234.0,22.8365,22.8737,22.8271,22.8551,41234.0
2021-11-09 12:25:00,24.52,24.55,24.49,24.52,49669.0,22.8458,22.8737,22.8178,22.8458,49669.0
2021-11-09 12:30:00,24.52,24.57,24.52,24.57,21964.0,22.8458,22.8924,22.8458,22.8924,21964.0
2021-11-09 12:35:00,24.57,24.6,24.55,24.59,58085.0,22.8924,22.9203,22.8737,22.911,58085.0
2021-11-09 12:40:00,24.59,24.63,24.58,24.63,22811.0,22.911,22.9483,22.9017,22.9483,22811.0
2021-11-09 12:45:00,24.62,24.63,24.58,24.59,25093.0,22.9389,22.9483,22.9017,22.911,25093.0
2021-11-09 12:50:00,24.59,24.62,24.58,24.6,14101.0,22.911,22.9389,22.9017,22.9203,14101.0
2021-11-09 12:55:00,24.61,24.62,24.57,24.59,33546.0,22.9296,22.9389,22.8924,22.911,33546.0
2021-11-09 13:00:00,24.6,24.61,24.59,24.6,16779.0,22.9203,22.9296,22.911,22.9203,16779.0
2021-11-09 13:05:00,24.6,24.64,24.59,24.64,18146.0,22.9203,22.9576,22.911,22.9576,18146.0
2021-11-09 13:10:00,24.63,24.63,24.61,24.63,11825.0,22.9483,22.9483,22.9296,22.9483,11825.0
2021-11-09 13:15:00,24.63,24.65,24.61,24.64,20658.0,22.9483,22.9669,22.9296,22.9576,20658.0
2021-11-09 13:20:00,24.64,24.65,24.61,24.63,21673.0,22.9576,22.9669,22.9296,22.9483,21673.0
2021-11-09 13:25:00,24.63,24.65,24.62,24.64,33520.0,22.9483,22.9669,22.9389,22.9576,33520.0
2021-11-09 13:30:00,24.65,24.69,24.64,24.69,46239.0,22.9669,23.0042,22.9576,23.0042,46239.0
2021-11-09 13:35:00,24.69,24.7,24.66,24.66,37925.0,23.0042,23.0135,22.9762,22.9762,37925.0
2021-11-09 13:40:00,24.67,24.69,24.62,24.62,17197.0,22.9855,23.0042,22.9389,22.9389,17197.0
2021-11-09 13:45:00,24.63,24.65,24.62,24.64,14750.0,22.9483,22.9669,22.9389,22.9576,14750.0
2021-11-09 13:50:00,24.64,24.66,24.63,24.64,28757.0,22.9576,22.9762,22.9483,22.9576,28757.0
2021-11-09 13:55:00,24.65,24.65,24.6,24.62,27463.0,22.9669,22.9669,22.9203,22.9389,27463.0
2021-11-09 14:00:00,24.61,24.72,24.6,24.67,159140.0,22.9296,23.0321,22.9203,22.9855,159140.0
2021-11-09 14:05:00,24.68,24.73,24.66,24.71,99313.0,22.9948,23.0414,22.9762,23.0228,99313.0
2021-11-09 14:10:00,24.71,24.73,24.68,24.73,58619.0,23.0228,23.0414,22.9948,23.0414,58619.0
2021-11-09 14:15:00,24.73,24.77,24.72,24.75,61015.0,23.0414,23.0787,23.0321,23.0601,61015.0
2021-11-09 14:20:00,24.75,24.76,24.73,24.73,79413.0,23.0601,23.0694,23.0414,23.0414,79413.0
2021-11-09 14:25:00,24.74,24.76,24.73,24.76,62460.0,23.0508,23.0694,23.0414,23.0694,62460.0
2021-11-09 14:30:00,24.75,24.8,24.75,24.79,47604.0,23.0601,23.1067,23.0601,23.0973,47604.0
2021-11-09 14:35:00,24.79,24.8,24.77,24.8,19945.0,23.0973,23.1067,23.0787,23.1067,19945.0
2021-11-09 14:40:00,24.8,24.87,24.8,24.84,83666.0,23.1067,23.1719,23.1067,23.1439,83666.0
2021-11-09 14:45:00,24.84,24.86,24.83,24.84,38447.0,23.1439,23.1626,23.1346,23.1439,38447.0
2021-11-09 14:50:00,24.84,24.86,24.83,24.86,43147.0,23.1439,23.1626,23.1346,23.1626,43147.0
2021-11-09 14:55:00,24.86,24.9,24.85,24.88,101459.0,23.1626,23.1998,23.1532,23.1812,101459.0
2021-11-09 15:00:00,24.87,24.93,24.85,24.93,93588.0,23.1719,23.2278,23.1532,23.2278,93588.0
2021-11-09 15:05:00,24.93,24.95,24.9,24.93,63491.0,23.2278,23.2464,23.1998,23.2278,63491.0
2021-11-09 15:10:00,24.93,24.94,24.86,24.88,102988.0,23.2278,23.2371,23.1626,23.1812,102988.0
2021-11-09 15:15:00,24.88,24.94,24.88,24.91,92675.0,23.1812,23.2371,23.1812,23.2091,92675.0
2021-11-09 15:20:00,24.91,24.95,24.9,24.93,107239.0,23.2091,23.2464,23.1998,23.2278,107239.0
2021-11-09 15:25:00,24.94,24.94,24.91,24.93,66916.0,23.2371,23.2371,23.2091,23.2278,66916.0
2021-11-09 15:30:00,24.94,24.97,24.92,24.95,122307.0,23.2371,23.265,23.2185,23.2464,122307.0
2021-11-09 15:35:00,24.95,25.06,24.93,25.04,174476.0,23.2464,23.3489,23.2278,23.3303,174476.0
2021-11-09 15:40:00,25.03,25.07,25.0,25.05,194191.0,23.3209,23.3582,23.293,23.3396,194191.0
2021-11-09 15:45:00,25.05,25.1,25.04,25.09,139542.0,23.3396,23.3862,23.3303,23.3769,139542.0
2021-11-09 15:50:00,25.09,25.11,25.03,25.1,316862.0,23.3769,23.3955,23.3209,23.3862,316862.0
2021-11-09 15:55:00,25.09,25.12,25.07,25.08,400761.0,23.3769,23.4048,23.3582,23.3675,400761.0
2021-11-10 09:30:00,24.98,25.04,24.86,25.04,164249.0,23.2744,23.3303,23.1626,23.3303,164249.0
2021-11-10 09:35:00,25.04,25.08,24.86,24.91,76325.0,23.3303,23.3675,23.1626,23.2091,76325.0
2021-11-10 09:40:00,24.92,24.95,24.88,24.95,36718.0,23.2185,23.2464,23.1812,23.2464,36718.0
2021-11-10 09:45:00,24.96,25.03,24.89,24.93,35027.0,23.2557,23.3209,23.1905,23.2278,35027.0
2021-11-10 09:50:00,24.93,24.98,24.9,24.95,35043.0,23.2278,23.2744,23.1998,23.2464,35043.0
2021-11-10 09:55:00,24.97,24.97,24.85,24.88,50725.0,23.265,23.265,23.1532,23.1812,50725.0
2021-11-10 10:00:00,24.87,24.88,24.79,24.84,67808.0,23.1719,23.1812,23.0973,23.1439,67808.0
2021-11-10 10:05:00,24.84,24.85,24.69,24.71,65725.0,23.1439,23.1532,23.0042,23.0228,65725.0
2021-11-10 10:10:00,24.73,24.73,24.62,24.67,168863.0,23.0414,23.0414,22.9389,22.9855,168863.0
2021-11-10 10:15:00,24.67,24.75,24.6,24.65,230732.0,22.9855,23.0601,22.9203,22.9669,230732.0
2021-11-10 10:20:00,24.65,24.71,24.59,24.61,96303.0,22.9669,23.0228,22.911,22.9296,96303.0
2021-11-10 10:25:00,24.6,24.7,24.6,24.69,55537.0,22.9203,23.0135,22.9203,23.0042,55537.0
2021-11-10 10:30:00,24.68,24.68,24.56,24.67,47342.0,22.9948,22.9948,22.883,22.9855,47342.0
2021-11-10 10:35:00,24.67,24.73,24.66,24.67,38697.0,22.9855,23.0414,22.9762,22.9855,38697.0
2021-11-10 10:40:00,24.67,24.68,24.58,24.59,78846.0,22.9855,22.9948,22.9017,22.911,78846.0
2021-11-10 10:45:00,24.59,24.65,24.57,24.57,47263.0,22.911,22.9669,22.8924,22.8924,47263.0
2021-11-10 10:50:00,24.57,24.61,24.53,24.54,62178.0,22.8924,22.9296,22.8551,22.8644,62178.0
2021-11-10 10:55:00,24.53,24.54,24.46,24.47,62321.0,22.8551,22.8644,22.7899,22.7992,62321.0
2021-11-10 11:00:00,24.47,24.49,24.44,24.46,41716.0,22.7992,22.8178,22.7712,22.7899,41716.0
2021-11-10 11:05:00,24.46,24.48,24.42,24.43,74099.0,22.7899,22.8085,22.7526,22.7619,74099.0
2021-11-10 11:10:00,24.43,24.48,24.43,24.47,51744.0,22.7619,22.8085,22.7619,22.7992,51744.0
2021-11-10 11:15:00,24.47,24.56,24.44,24.45,154304.0,22.7992,22.883,22.7712,22.7806,154304.0
2021-11-10 11:20:00,24.45,24.47,24.41,24.43,70750.0,22.7806,22.7992,22.7433,22.7619,70750.0
2021-11-10 11:25:00,24.44,24.48,24.43,24.46,31857.0,22.7712,22.8085,22.7619,22.7899,31857.0
2021-11-10 11:30:00,24.47,24.49,24.42,24.49,61575.0,22.7992,22.8178,22.7526,22.8178,61575.0
2021-11-10 11:35:00,24.49,24.52,24.47,24.49,23836.0,22.8178,22.8458,22.7992,22.8178,23836.0
2021-11-10 11:40:00,24.49,24.53,24.46,24.46,99724.0,22.8178,22.8551,22.7899,22.7899,99724.0
2021-11-10 11:45:00,24.46,24.47,24.44,24.46,38447.0,22.7899,22.7992,22.7712,22.7899,38447.0
2021-11-10 11:50:00,24.47,24.5,24.46,24.47,25500.0,22.7992,22.8271,22.7899,22.7992,25500.0
2021-11-10 11:55:00,24.48,24.49,24.45,24.47,59414.0,22.8085,22.8178,22.7806,22.7992,59414.0
2021-11-10 12:00:00,24.47,24.49,24.45,24.45,28760.0,22.7992,22.8178,22.7806,22.7806,28760.0
2021-11-10 12:05:00,24.45,24.46,24.37,24.38,42115.0,22.7806,22.7899,22.706,22.7153,42115.0
2021-11-10 12:10:00,24.38,24.4,24.35,24.38,54380.0,22.7153,22.734,22.6874,22.7153,54380.0
2021-11-10 12:15:00,24.38,24.4,24.33,24.34,55214.0,22.7153,22.734,22.6687,22.6781,55214.0
2021-11-10 12:20:00,24.33,24.35,24.29,24.34,90626.0,22.6687,22.6874,22.6315,22.6781,90626.0
2021-11-10 12:25:00,24.35,24.36,24.27,24.28,89159.0,22.6874,22.6967,22.6128,22.6222,89159.0
2021-11-10 12:30:00,24.28,24.31,24.26,24.3,148153.0,22.6222,22.6501,22.6035,22.6408,148153.0
2021-11-10 12:35:00,24.3,24.32,24.25,24.25,64873.0,22.6408,22.6594,22.5942,22.5942,64873.0
2021-11-10 12:40:00,24.26,24.29,24.2,24.2,73587.0,22.6035,22.6315,22.5476,22.5476,73587.0
2021-11-10 12:45:00,24.21,24.22,24.15,24.17,70759.0,22.5569,22.5663,22.501,22.5197,70759.0
2021-11-10 12:50:00,24.17,24.17,24.12,24.14,94446.0,22.5197,22.5197,22.4731,22.4917,94446.0
2021-11-10 12:55:00,24.14,24.19,24.13,24.13,102532.0,22.4917,22.5383,22.4824,22.4824,102532.0
2021-11-10 13:00:00,24.14,24.18,24.11,24.14,75031.0,22.4917,22.529,22.4638,22.4917,75031.0
2021-11-10 13:05:00,24.14,24.21,24.13,24.19,31293.0,22.4917,22.5569,22.4824,22.5383,31293.0
2021-11-10 13:10:00,24.19,24.24,24.19,24.2,36341.0,22.5383,22.5849,22.5383,22.5476,36341.0
2021-11-10 13:15:00,24.21,24.22,24.11,24.11,53944.0,22.5569,22.5663,22.4638,22.4638,53944.0
2021-11-10 13:20:00,24.12,24.12,24.06,24.09,72480.0,22.4731,22.4731,22.4172,22.4451,72480.0
2021-11-10 13:25:00,24.08,24.13,24.06,24.12,47604.0,22.4358,22.4824,22.4172,22.4731,47604.0
2021-11-10 13:30:00,24.13,24.17,24.11,24.16,51622.0,22.4824,22.5197,22.4638,22.5104,51622.0
2021-11-10 13:35:00,24.15,24.16,24.09,24.09,32021.0,22.501,22.5104,22.4451,22.4451,32021.0
2021-11-10 13:40:00,24.09,24.1,24.01,24.03,117486.0,22.4451,22.4544,22.3706,22.3892,117486.0
2021-11-10 13:45:00,24.03,24.03,23.86,23.89,189189.0,22.3892,22.3892,22.2308,22.2588,189189.0
2021-11-10 13:50:00,23.89,23.9,23.82,23.84,79059.0,22.2588,22.2681,22.1936,22.2122,79059.0
2021-11-10 13:55:00,23.83,23.9,23.83,23.87,43965.0,22.2029,22.2681,22.2029,22.2402,43965.0
2021-11-10 14:00:00,23.87,23.9,23.82,23.88,63185.0,22.2402,22.2681,22.1936,22.2495,63185.0
2021-11-10 14:05:00,23.88,23.91,23.85,23.91,76842.0,22.2495,22.2774,22.2215,22.2774,76842.0
2021-11-10 14:10:00,23.91,23.91,23.84,23.85,116517.0,22.2774,22.2774,22.2122,22.2215,116517.0
2021-11-10 14:15:00,23.85,23.88,23.82,23.83,307179.0,22.2215,22.2495,22.1936,22.2029,307179.0
2021-11-10 14:20:00,23.83,23.9,23.82,23.85,155211.0,22.2029,22.2681,22.1936,22.2215,155211.0
2021-11-10 14:25:00,23.85,23.87,23.82,23.83,104910.0,22.2215,22.2402,22.1936,22.2029,104910.0
2021-11-10 14:30:00,23.84,23.87,23.81,23.85,82778.0,22.2122,22.2402,22.1843,22.2215,82778.0
2021-11-10 14:35:00,23.86,23.92,23.84,23.85,63826.0,22.2308,22.2867,22.2122,22.2215,63826.0
2021-11-10 14:40:00,23.85,23.87,23.75,23.76,99661.0,22.2215,22.2402,22.1283,22.1377,99661.0
2021-11-10 14:45:00,23.76,23.86,23.75,23.86,123767.0,22.1377,22.2308,22.1283,22.2308,123767.0
2021-11-10 14:50:00,23.85,23.87,23.82,23.83,60051.0,22.2215,22.2402,22.1936,22.2029,60051.0
2021-11-10 14:55:00,23.83,23.86,23.82,23.84,64632.0,22.2029,22.2308,22.1936,22.2122,64632.0
2021-11-10 15:00:00,23.84,23.87,23.82,23.84,89936.0,22.2122,22.2402,22.1936,22.2122,89936.0
2021-11-10 15:05:00,23.84,23.85,23.79,23.8,104580.0,22.2122,22.2215,22.1656,22.1749,104580.0
2021-11-10 15:10:00,23.8,23.86,23.8,23.86,45325.0,22.1749,22.2308,22.1749,22.2308,45325.0
2021-11-10 15:15:00,23.86,23.93,23.82,23.9,105215.0,22.2308,22.2961,22.1936,22.2681,105215.0
2021-11-10 15:20:00,23.91,23.94,23.88,23.89,117271.0,22.2774,22.3054,22.2495,22.2588,117271.0
2021-11-10 15:25:00,23.89,23.91,23.87,23.87,119283.0,22.2588,22.2774,22.2402,22.2402,119283.0
2021-11-10 15:30:00,23.88,23.88,23.79,23.85,183783.0,22.2495,22.2495,22.1656,22.2215,183783.0
2021-11-10 15:35:00,23.85,23.96,23.84,23.96,267617.0,22.2215,22.324,22.2122,22.324,267617.0
2021-11-10 15:40:00,23.96,23.99,23.91,23.93,181841.0,22.324,22.352,22.2774,22.2961,181841.0
2021-11-10 15:45:00,23.93,23.93,23.85,23.86,257119.0,22.2961,22.2961,22.2215,22.2308,257119.0
2021-11-10 15:50:00,23.86,23.93,23.85,23.91,284598.0,22.2308,22.2961,22.2215,22.2774,284598.0
2021-11-10 15:55:00,23.91,23.91,23.81,23.84,851025.0,22.2774,22.2774,22.1843,22.2122,851025.0
2021-11-11 09:30:00,23.79,23.95,23.79,23.82,172141.0,22.1656,22.3147,22.1656,22.1936,172141.0
2021-11-11 09:35:00,23.8,23.93,23.76,23.92,109180.0,22.1749,22.2961,22.1377,22.2867,109180.0
2021-11-11 09:40:00,23.93,24.02,23.88,24.02,108082.0,22.2961,22.3799,22.2495,22.3799,108082.0
2021-11-11 09:45:00,24.02,24.05,23.94,23.95,99459.0,22.3799,22.4079,22.3054,22.3147,99459.0
2021-11-11 09:50:00,23.96,24.03,23.95,23.98,96272.0,22.324,22.3892,22.3147,22.3426,96272.0
2021-11-11 09:55:00,23.97,23.97,23.86,23.86,72297.0,22.3333,22.3333,22.2308,22.2308,72297.0
2021-11-11 10:00:00,23.86,23.95,23.84,23.89,65679.0,22.2308,22.3147,22.2122,22.2588,65679.0
2021-11-11 10:05:00,23.89,23.91,23.86,23.88,81099.0,22.2588,22.2774,22.2308,22.2495,81099.0
2021-11-11 10:10:00,23.88,24.01,23.88,24.0,58687.0,22.2495,22.3706,22.2495,22.3613,58687.0
2021-11-11 10:15:00,24.0,24.01,23.85,23.87,63916.0,22.3613,22.3706,22.2215,22.2402,63916.0
2021-11-11 10:20:00,23.86,23.88,23.79,23.87,49605.0,22.2308,22.2495,22.1656,22.2402,49605.0
2021-11-11 10:25:00,23.87,23.88,23.71,23.71,77996.0,22.2402,22.2495,22.0911,22.0911,77996.0
2021-11-11 10:30:00,23.71,23.71,23.62,23.7,78303.0,22.0911,22.0911,22.0072,22.0818,78303.0
2021-11-11 10:35:00,23.69,23.83,23.68,23.79,143008.0,22.0724,22.2029,22.0631,22.1656,143008.0
2021-11-11 10:40:00,23.8,23.8,23.67,23.69,62990.0,22.1749,22.1749,22.0538,22.0724,62990.0
2021-11-11 10:45:00,23.69,23.76,23.68,23.74,52797.0,22.0724,22.1377,22.0631,22.119,52797.0
2021-11-11 10:50:00,23.73,23.78,23.7,23.78,53792.0,22.1097,22.1563,22.0818,22.1563,53792.0
2021-11-11 10:55:00,23.78,23.8,23.74,23.77,124854.0,22.1563,22.1749,22.119,22.147,124854.0
2021-11-11 11:00:00,23.77,23.82,23.76,23.8,60033.0,22.147,22.1936,22.1377,22.1749,60033.0
2021-11-11 11:05:00,23.8,23.81,23.77,23.8,30546.0,22.1749,22.1843,22.147,22.1749,30546.0
2021-11-11 11:10:00,23.8,23.83,23.79,23.81,58046.0,22.1749,22.2029,22.1656,22.1843,58046.0
2021-11-11 11:15:00,23.81,23.84,23.78,23.8,46017.0,22.1843,22.2122,22.1563,22.1749,46017.0
2021-11-11 11:20:00,23.81,23.84,23.8,23.81,37255.0,22.1843,22.2122,22.1749,22.1843,37255.0
2021-11-11 11:25:00,23.82,23.85,23.73,23.75,56383.0,22.1936,22.2215,22.1097,22.1283,56383.0
2021-11-11 11:30:00,23.75,23.77,23.72,23.76,43860.0,22.1283,22.147,22.1004,22.1377,43860.0
2021-11-11 11:35:00,23.76,23.82,23.76,23.79,46451.0,22.1377,22.1936,22.1377,22.1656,46451.0
2021-11-11 11:40:00,23.8,23.8,23.75,23.76,33180.0,22.1749,22.1749,22.1283,22.1377,33180.0
2021-11-11 11:45:00,23.76,23.78,23.75,23.76,20614.0,22.1377,22.1563,22.1283,22.1377,20614.0
2021-11-11 11:50:00,23.76,23.77,23.72,23.73,37946.0,22.1377,22.147,22.1004,22.1097,37946.0
2021-11-11 11:55:00,23.74,23.74,23.69,23.7,55272.0,22.119,22.119,22.0724,22.0818,55272.0
2021-11-11 12:00:00,23.7,23.75,23.69,23.71,58530.0,22.0818,22.1283,22.0724,22.0911,58530.0
2021-11-11 12:05:00,23.71,23.75,23.71,23.73,38162.0,22.0911,22.1283,22.0911,22.1097,38162.0
2021-11-11 12:10:00,23.73,23.73,23.69,23.7,21875.0,22.1097,22.1097,22.0724,22.0818,21875.0
2021-11-11 12:15:00,23.7,23.72,23.65,23.68,62267.0,22.0818,22.1004,22.0352,22.0631,62267.0
2021-11-11 12:20:00,23.68,23.72,23.67,23.72,48384.0,22.0631,22.1004,22.0538,22.1004,48384.0
2021-11-11 12:25:00,23.71,23.78,23.7,23.72,49578.0,22.0911,22.1563,22.0818,22.1004,49578.0
2021-11-11 12:30:00,23.72,23.76,23.71,23.71,44720.0,22.1004,22.1377,22.0911,22.0911,44720.0
2021-11-11 12:35:00,23.71,23.75,23.71,23.75,24700.0,22.0911,22.1283,22.0911,22.1283,24700.0
2021-11-11 12:40:00,23.75,23.77,23.73,23.73,39407.0,22.1283,22.147,22.1097,22.1097,39407.0
2021-11-11 12:45:00,23.73,23.75,23.71,23.74,31811.0,22.1097,22.1283,22.0911,22.119,31811.0
2021-11-11 12:50:00,23.74,23.75,23.71,23.71,13413.0,22.119,22.1283,22.0911,22.0911,13413.0
2021-11-11 12:55:00,23.71,23.73,23.7,23.71,40891.0,22.0911,22.1097,22.0818,22.0911,40891.0
2021-11-11 13:00:00,23.71,23.71,23.68,23.7,43475.0,22.0911,22.0911,22.0631,22.0818,43475.0
2021-11-11 13:05:00,23.69,23.7,23.63,23.63,49078.0,22.0724,22.0818,22.0165,22.0165,49078.0
2021-11-11 13:10:00,23.63,23.74,23.63,23.69,43560.0,22.0165,22.119,22.0165,22.0724,43560.0
2021-11-11 13:15:00,23.69,23.71,23.68,23.69,22212.0,22.0724,22.0911,22.0631,22.0724,22212.0
2021-11-11 13:20:00,23.69,23.72,23.66,23.66,29577.0,22.0724,22.1004,22.0445,22.0445,29577.0
2021-11-11 13:25:00,23.66,23.7,23.63,23.68,55830.0,22.0445,22.0818,22.0165,22.0631,55830.0
2021-11-11 13:30:00,23.68,23.72,23.67,23.69,46199.0,22.0631,22.1004,22.0538,22.0724,46199.0
2021-11-11 13:35:00,23.69,23.72,23.69,23.71,41808.0,22.0724,22.1004,22.0724,22.0911,41808.0
2021-11-11 13:40:00,23.71,23.71,23.65,23.66,22203.0,22.0911,22.0911,22.0352,22.0445,22203.0
2021-11-11 13:45:00,23.66,23.7,23.65,23.67,36085.0,22.0445,22.0818,22.0352,22.0538,36085.0
2021-11-11 13:50:00,23.66,23.67,23.64,23.64,46103.0,22.0445,22.0538,22.0259,22.0259,46103.0
2021-11-11 13:55:00,23.65,23.68,23.63,23.68,82404.0,22.0352,22.0631,22.0165,22.0631,82404.0
2021-11-11 14:00:00,23.68,23.69,23.65,23.66,52782.0,22.0631,22.0724,22.0352,22.0445,52782.0
2021-11-11 14:05:00,23.66,23.69,23.63,23.68,56768.0,22.0445,22.0724,22.0165,22.0631,56768.0
2021-11-11 14:10:00,23.69,23.69,23.63,23.64,69599.0,22.0724,22.0724,22.0165,22.0259,69599.0
2021-11-11 14:15:00,23.64,23.65,23.61,23.61,58936.0,22.0259,22.0352,21.9979,21.9979,58936.0
2021-11-11 14:20:00,23.62,23.66,23.6,23.63,93027.0,22.0072,22.0445,21.9886,22.0165,93027.0
2021-11-11 14:25:00,23.63,23.66,23.61,23.66,53882.0,22.0165,22.0445,21.9979,22.0445,53882.0
2021-11-11 14:30:00,23.65,23.66,23.62,23.63,54202.0,22.0352,22.0445,22.0072,22.0165,54202.0
2021-11-11 14:35:00,23.64,23.64,23.62,23.63,19453.0,22.0259,22.0259,22.0072,22.0165,19453.0
2021-11-11 14:40:00,23.63,23.67,23.63,23.67,41582.0,22.0165,22.0538,22.0165,22.0538,41582.0
2021-11-11 14:45:00,23.67,23.67,23.63,23.66,114926.0,22.0538,22.0538,22.0165,22.0445,114926.0
2021-11-11 14:50:00,23.66,23.68,23.65,23.68,40934.0,22.0445,22.0631,22.0352,22.0631,40934.0
2021-11-11 14:55:00,23.68,23.68,23.63,23.66,81995.0,22.0631,22.0631,22.0165,22.0445,81995.0
2021-11-11 15:00:00,23.66,23.7,23.66,23.7,101377.0,22.0445,22.0818,22.0445,22.0818,101377.0
2021-11-11 15:05:00,23.7,23.73,23.69,23.72,46060.0,22.0818,22.1097,22.0724,22.1004,46060.0
2021-11-11 15:10:00,23.71,23.73,23.7,23.73,58567.0,22.0911,22.1097,22.0818,22.1097,58567.0
2021-11-11 15:15:00,23.72,23.75,23.71,23.73,62965.0,22.1004,22.1283,22.0911,22.1097,62965.0
2021-11-11 15:20:00,23.72,23.75,23.71,23.73,58650.0,22.1004,22.1283,22.0911,22.1097,58650.0
2021-11-11 15:25:00,23.73,23.75,23.71,23.75,55927.0,22.1097,22.1283,22.0911,22.1283,55927.0
2021-11-11 15:30:00,23.75,23.75,23.7,23.73,131395.0,22.1283,22.1283,22.0818,22.1097,131395.0
2021-11-11 15:35:00,23.73,23.74,23.68,23.69,66722.0,22.1097,22.119,22.0631,22.0724,66722.0
2021-11-11 15:40:00,23.69,23.7,23.66,23.67,137959.0,22.0724,22.0818,22.0445,22.0538,137959.0
2021-11-11 15:45:00,23.67,23.68,23.64,23.67,183466.0,22.0538,22.0631,22.0259,22.0538,183466.0
2021-11-11 15:50:00,23.67,23.7,23.66,23.7,177618.0,22.0538,22.0818,22.0445,22.0818,177618.0
2021-11-11 15:55:00,23.7,23.74,23.68,23.72,423984.0,22.0818,22.119,22.0631,22.1004,423984.0
2021-11-12 09:30:00,23.58,23.63,23.44,23.61,230985.0,21.97,22.0165,21.8395,21.9979,230985.0
2021-11-12 09:35:00,23.61,23.67,23.5,23.56,72039.0,21.9979,22.0538,21.8954,21.9513,72039.0
2021-11-12 09:40:00,23.56,23.63,23.54,23.59,106747.0,21.9513,22.0165,21.9327,21.9793,106747.0
2021-11-12 09:45:00,23.6,23.71,23.58,23.69,50482.0,21.9886,22.0911,21.97,22.0724,50482.0
2021-11-12 09:50:00,23.69,23.74,23.67,23.71,45111.0,22.0724,22.119,22.0538,22.0911,45111.0
2021-11-12 09:55:00,23.72,23.73,23.61,23.63,83047.0,22.1004,22.1097,21.9979,22.0165,83047.0
2021-11-12 10:00:00,23.62,23.67,23.53,23.54,51159.0,22.0072,22.0538,21.9234,21.9327,51159.0
2021-11-12 10:05:00,23.54,23.63,23.51,23.63,97201.0,21.9327,22.0165,21.9047,22.0165,97201.0
2021-11-12 10:10:00,23.63,23.67,23.59,23.64,33019.0,22.0165,22.0538,21.9793,22.0259,33019.0
2021-11-12 10:15:00,23.65,23.69,23.57,23.58,37720.0,22.0352,22.0724,21.9606,21.97,37720.0
2021-11-12 10:20:00,23.58,23.6,23.52,23.54,92448.0,21.97,21.9886,21.9141,21.9327,92448.0
2021-11-12 10:25:00,23.55,23.56,23.48,23.49,65779.0,21.942,21.9513,21.8768,21.8861,65779.0
2021-11-12 10:30:00,23.48,23.49,23.44,23.48,42108.0,21.8768,21.8861,21.8395,21.8768,42108.0
2021-11-12 10:35:00,23.48,23.51,23.41,23.41,143548.0,21.8768,21.9047,21.8116,21.8116,143548.0
2021-11-12 10:40:00,23.42,23.45,23.39,23.42,116608.0,21.8209,21.8488,21.7929,21.8209,116608.0
2021-11-12 10:45:00,23.41,23.49,23.4,23.48,95258.0,21.8116,21.8861,21.8022,21.8768,95258.0
2021-11-12 10:50:00,23.48,23.52,23.45,23.49,97951.0,21.8768,21.9141,21.8488,21.8861,97951.0
2021-11-12 10:55:00,23.49,23.5,23.46,23.48,30691.0,21.8861,21.8954,21.8581,21.8768,30691.0
2021-11-12 11:00:00,23.49,23.52,23.48,23.52,59018.0,21.8861,21.9141,21.8768,21.9141,59018.0
2021-11-12 11:05:00,23.52,23.53,23.44,23.44,37792.0,21.9141,21.9234,21.8395,21.8395,37792.0
2021-11-12 11:10:00,23.44,23.47,23.42,23.47,68214.0,21.8395,21.8675,21.8209,21.8675,68214.0
2021-11-12 11:15:00,23.46,23.5,23.46,23.47,49122.0,21.8581,21.8954,21.8581,21.8675,49122.0
2021-11-12 11:20:00,23.47,23.48,23.45,23.46,36270.0,21.8675,21.8768,21.8488,21.8581,36270.0
2021-11-12 11:25:00,23.46,23.47,23.4,23.41,132064.0,21.8581,21.8675,21.8022,21.8116,132064.0
2021-11-12 11:30:00,23.4,23.45,23.4,23.45,47389.0,21.8022,21.8488,21.8022,21.8488,47389.0
2021-11-12 11:35:00,23.45,23.47,23.44,23.45,50059.0,21.8488,21.8675,21.8395,21.8488,50059.0
2021-11-12 11:40:00,23.44,23.45,23.42,23.44,29086.0,21.8395,21.8488,21.8209,21.8395,29086.0
2021-11-12 11:45:00,23.44,23.49,23.39,23.39,136221.0,21.8395,21.8861,21.7929,21.7929,136221.0
2021-11-12 11:50:00,23.39,23.41,23.37,23.39,93919.0,21.7929,21.8116,21.7743,21.7929,93919.0
2021-11-12 11:55:00,23.39,23.39,23.35,23.35,32845.0,21.7929,21.7929,21.7557,21.7557,32845.0
2021-11-12 12:00:00,23.36,23.41,23.35,23.36,65088.0,21.765,21.8116,21.7557,21.765,65088.0
2021-11-12 12:05:00,23.36,23.37,23.29,23.3,88182.0,21.765,21.7743,21.6998,21.7091,88182.0
2021-11-12 12:10:00,23.3,23.36,23.29,23.35,38021.0,21.7091,21.765,21.6998,21.7557,38021.0
2021-11-12 12:15:00,23.36,23.43,23.36,23.41,92694.0,21.765,21.8302,21.765,21.8116,92694.0
2021-11-12 12:20:00,23.41,23.42,23.37,23.38,38053.0,21.8116,21.8209,21.7743,21.7836,38053.0
2021-11-12 12:25:00,23.38,23.4,23.35,23.39,67291.0,21.7836,21.8022,21.7557,21.7929,67291.0
2021-11-12 12:30:00,23.39,23.41,23.38,23.39,58079.0,21.7929,21.8116,21.7836,21.7929,58079.0
2021-11-12 12:35:00,23.39,23.4,23.38,23.39,32907.0,21.7929,21.8022,21.7836,21.7929,32907.0
2021-11-12 12:40:00,23.39,23.4,23.36,23.37,88103.0,21.7929,21.8022,21.765,21.7743,88103.0
2021-11-12 12:45:00,23.37,23.39,23.36,23.36,40578.0,21.7743,21.7929,21.765,21.765,40578.0
2021-11-12 12:50:00,23.36,23.39,23.35,23.38,39927.0,21.765,21.7929,21.7557,21.7836,39927.0
2021-11-12 12:55:00,23.39,23.42,23.38,23.39,55276.0,21.7929,21.8209,21.7836,21.7929,55276.0
2021-11-12 13:00:00,23.39,23.41,23.34,23.37,50518.0,21.7929,21.8116,21.7463,21.7743,50518.0
2021-11-12 13:05:00,23.38,23.4,23.37,23.39,25412.0,21.7836,21.8022,21.7743,21.7929,25412.0
2021-11-12 13:10:00,23.39,23.41,23.37,23.39,66580.0,21.7929,21.8116,21.7743,21.7929,66580.0
2021-11-12 13:15:00,23.39,23.41,23.35,23.36,55389.0,21.7929,21.8116,21.7557,21.765,55389.0
2021-11-12 13:20:00,23.35,23.37,23.34,23.35,48610.0,21.7557,21.7743,21.7463,21.7557,48610.0
2021-11-12 13:25:00,23.36,23.36,23.32,23.35,48152.0,21.765,21.765,21.7277,21.7557,48152.0
2021-11-12 13:30:00,23.35,23.36,23.29,23.3,50125.0,21.7557,21.765,21.6998,21.7091,50125.0
2021-11-12 13:35:00,23.3,23.32,23.29,23.31,41657.0,21.7091,21.7277,21.6998,21.7184,41657.0
2021-11-12 13:40:00,23.31,23.31,23.27,23.28,39587.0,21.7184,21.7184,21.6811,21.6904,39587.0
2021-11-12 13:45:00,23.28,23.29,23.25,23.29,72873.0,21.6904,21.6998,21.6625,21.6998,72873.0
2021-11-12 13:50:00,23.29,23.35,23.28,23.35,42198.0,21.6998,21.7557,21.6904,21.7557,42198.0
2021-11-12 13:55:00,23.35,23.37,23.34,23.37,26930.0,21.7557,21.7743,21.7463,21.7743,26930.0
2021-11-12 14:00:00,23.37,23.39,23.36,23.37,49176.0,21.7743,21.7929,21.765,21.7743,49176.0
2021-11-12 14:05:00,23.36,23.4,23.35,23.38,68617.0,21.765,21.8022,21.7557,21.7836,68617.0
2021-11-12 14:10:00,23.38,23.41,23.38,23.39,24699.0,21.7836,21.8116,21.7836,21.7929,24699.0
2021-11-12 14:15:00,23.39,23.45,23.38,23.43,32325.0,21.7929,21.8488,21.7836,21.8302,32325.0
2021-11-12 14:20:00,23.43,23.48,23.42,23.48,38014.0,21.8302,21.8768,21.8209,21.8768,38014.0
2021-11-12 14:25:00,23.48,23.49,23.45,23.46,43770.0,21.8768,21.8861,21.8488,21.8581,43770.0
2021-11-12 14:30:00,23.46,23.46,23.43,23.45,34217.0,21.8581,21.8581,21.8302,21.8488,34217.0
2021-11-12 14:35:00,23.46,23.49,23.45,23.46,77727.0,21.8581,21.8861,21.8488,21.8581,77727.0
2021-11-12 14:40:00,23.46,23.48,23.44,23.47,145255.0,21.8581,21.8768,21.8395,21.8675,145255.0
2021-11-12 14:45:00,23.47,23.49,23.45,23.46,32670.0,21.8675,21.8861,21.8488,21.8581,32670.0
2021-11-12 14:50:00,23.46,23.46,23.41,23.41,77821.0,21.8581,21.8581,21.8116,21.8116,77821.0
2021-11-12 14:55:00,23.41,23.46,23.41,23.43,61888.0,21.8116,21.8581,21.8116,21.8302,61888.0
2021-11-12 15:00:00,23.42,23.45,23.42,23.44,21649.0,21.8209,21.8488,21.8209,21.8395,21649.0
2021-11-12 15:05:00,23.44,23.45,23.42,23.43,21656.0,21.8395,21.8488,21.8209,21.8302,21656.0
2021-11-12 15:10:00,23.42,23.46,23.41,23.46,47678.0,21.8209,21.8581,21.8116,21.8581,47678.0
2021-11-12 15:15:00,23.46,23.5,23.45,23.5,44012.0,21.8581,21.8954,21.8488,21.8954,44012.0
2021-11-12 15:20:00,23.5,23.5,23.42,23.42,64278.0,21.8954,21.8954,21.8209,21.8209,64278.0
2021-11-12 15:25:00,23.42,23.48,23.41,23.48,92171.0,21.8209,21.8768,21.8116,21.8768,92171.0
2021-11-12 15:30:00,23.48,23.49,23.44,23.46,67406.0,21.8768,21.8861,21.8395,21.8581,67406.0
2021-11-12 15:35:00,23.47,23.49,23.45,23.48,34586.0,21.8675,21.8861,21.8488,21.8768,34586.0
2021-11-12 15:40:00,23.48,23.51,23.47,23.51,71723.0,21.8768,21.9047,21.8675,21.9047,71723.0
2021-11-12 15:45:00,23.51,23.51,23.48,23.5,116128.0,21.9047,21.9047,21.8768,21.8954,116128.0
2021-11-12 15:50:00,23.5,23.54,23.49,23.53,149632.0,21.8954,21.9327,21.8861,21.9234,149632.0
2021-11-12 15:55:00,23.53,23.58,23.52,23.57,310820.0,21.9234,21.97,21.9141,21.9606,310820.0
2021-11-15 09:30:00,23.45,23.61,23.42,23.52,250317.0,21.8488,21.9979,21.8209,21.9141,250317.0
2021-11-15 09:35:00,23.51,23.53,23.36,23.37,96141.0,21.9047,21.9234,21.765,21.7743,96141.0
2021-11-15 09:40:00,23.37,23.4,23.26,23.27,94423.0,21.7743,21.8022,21.6718,21.6811,94423.0
2021-11-15 09:45:00,23.28,23.31,23.18,23.19,78958.0,21.6904,21.7184,21.5973,21.6066,78958.0
2021-11-15 09:50:00,23.18,23.32,23.15,23.32,68616.0,21.5973,21.7277,21.5693,21.7277,68616.0
2021-11-15 09:55:00,23.32,23.43,23.32,23.42,39000.0,21.7277,21.8302,21.7277,21.8209,39000.0
2021-11-15 10:00:00,23.41,23.45,23.34,23.38,54143.0,21.8116,21.8488,21.7463,21.7836,54143.0
2021-11-15 10:05:00,23.38,23.5,23.36,23.47,76813.0,21.7836,21.8954,21.765,21.8675,76813.0
2021-11-15 10:10:00,23.47,23.47,23.41,23.43,33417.0,21.8675,21.8675,21.8116,21.8302,33417.0
2021-11-15 10:15:00,23.44,23.56,23.43,23.55,27274.0,21.8395,21.9513,21.8302,21.942,27274.0
2021-11-15 10:20:00,23.55,23.58,23.39,23.42,78258.0,21.942,21.97,21.7929,21.8209,78258.0
2021-11-15 10:25:00,23.42,23.46,23.35,23.35,109292.0,21.8209,21.8581,21.7557,21.7557,109292.0
2021-11-15 10:30:00,23.34,23.38,23.33,23.36,59207.0,21.7463,21.7836,21.737,21.765,59207.0
2021-11-15 10:35:00,23.37,23.43,23.35,23.42,50623.0,21.7743,21.8302,21.7557,21.8209,50623.0
2021-11-15 10:40:00,23.41,23.44,23.38,23.44,38107.0,21.8116,21.8395,21.7836,21.8395,38107.0
2021-11-15 10:45:00,23.43,23.45,23.37,23.37,51638.0,21.8302,21.8488,21.7743,21.7743,51638.0
2021-11-15 10:50:00,23.37,23.44,23.35,23.39,58460.0,21.7743,21.8395,21.7557,21.7929,58460.0
2021-11-15 10:55:00,23.4,23.4,23.34,23.36,35127.0,21.8022,21.8022,21.7463,21.765,35127.0
2021-11-15 11:00:00,23.35,23.44,23.34,23.43,47746.0,21.7557,21.8395,21.7463,21.8302,47746.0
2021-11-15 11:05:00,23.43,23.46,23.42,23.45,25065.0,21.8302,21.8581,21.8209,21.8488,25065.0
2021-11-15 11:10:00,23.45,23.47,23.44,23.45,40028.0,21.8488,21.8675,21.8395,21.8488,40028.0
2021-11-15 11:15:00,23.45,23.47,23.42,23.44,33986.0,21.8488,21.8675,21.8209,21.8395,33986.0
2021-11-15 11:20:00,23.44,23.45,23.41,23.42,24104.0,21.8395,21.8488,21.8116,21.8209,24104.0
2021-11-15 11:25:00,23.41,23.45,23.39,23.45,40318.0,21.8116,21.8488,21.7929,21.8488,40318.0
2021-11-15 11:30:00,23.44,23.49,23.43,23.48,27298.0,21.8395,21.8861,21.8302,21.8768,27298.0
2021-11-15 11:35:00,23.49,23.51,23.47,23.48,33875.0,21.8861,21.9047,21.8675,21.8768,33875.0
2021-11-15 11:40:00,23.48,23.5,23.42,23.43,45117.0,21.8768,21.8954,21.8209,21.8302,45117.0
2021-11-15 11:45:00,23.43,23.49,23.42,23.48,22449.0,21.8302,21.8861,21.8209,21.8768,22449.0
2021-11-15 11:50:00,23.48,23.48,23.43,23.44,13630.0,21.8768,21.8768,21.8302,21.8395,13630.0
2021-11-15 11:55:00,23.44,23.45,23.41,23.44,42708.0,21.8395,21.8488,21.8116,21.8395,42708.0
2021-11-15 12:00:00,23.43,23.43,23.38,23.4,19523.0,21.8302,21.8302,21.7836,21.8022,19523.0
2021-11-15 12:05:00,23.39,23.39,23.36,23.37,13305.0,21.7929,21.7929,21.765,21.7743,13305.0
2021-11-15 12:10:00,23.37,23.37,23.34,23.37,27287.0,21.7743,21.7743,21.7463,21.7743,27287.0
2021-11-15 12:15:00,23.37,23.4,23.36,23.39,19958.0,21.7743,21.8022,21.765,21.7929,19958.0
2021-11-15 12:20:00,23.39,23.43,23.37,23.43,18270.0,21.7929,21.8302,21.7743,21.8302,18270.0
2021-11-15 12:25:00,23.43,23.44,23.42,23.44,16555.0,21.8302,21.8395,21.8209,21.8395,16555.0
2021-11-15 12:30:00,23.44,23.46,23.43,23.46,18916.0,21.8395,21.8581,21.8302,21.8581,18916.0
2021-11-15 12:35:00,23.45,23.5,23.44,23.5,28552.0,21.8488,21.8954,21.8395,21.8954,28552.0
2021-11-15 12:40:00,23.5,23.5,23.46,23.48,21156.0,21.8954,21.8954,21.8581,21.8768,21156.0
2021-11-15 12:45:00,23.48,23.53,23.48,23.52,24194.0,21.8768,21.9234,21.8768,21.9141,24194.0
2021-11-15 12:50:00,23.52,23.55,23.49,23.55,28579.0,21.9141,21.942,21.8861,21.942,28579.0
2021-11-15 12:55:00,23.55,23.59,23.55,23.57,29709.0,21.942,21.9793,21.942,21.9606,29709.0
2021-11-15 13:00:00,23.57,23.6,23.56,23.6,11921.0,21.9606,21.9886,21.9513,21.9886,11921.0
2021-11-15 13:05:00,23.59,23.6,23.57,23.57,27820.0,21.9793,21.9886,21.9606,21.9606,27820.0
2021-11-15 13:10:00,23.57,23.57,23.51,23.52,78008.0,21.9606,21.9606,21.9047,21.9141,78008.0
2021-11-15 13:15:00,23.52,23.57,23.51,23.57,38686.0,21.9141,21.9606,21.9047,21.9606,38686.0
2021-11-15 13:20:00,23.57,23.6,23.54,23.55,66560.0,21.9606,21.9886,21.9327,21.942,66560.0
2021-11-15 13:25:00,23.55,23.56,23.51,23.53,47495.0,21.942,21.9513,21.9047,21.9234,47495.0
2021-11-15 13:30:00,23.53,23.57,23.52,23.55,34487.0,21.9234,21.9606,21.9141,21.942,34487.0
2021-11-15 13:35:00,23.55,23.59,23.53,23.59,25259.0,21.942,21.9793,21.9234,21.9793,25259.0
2021-11-15 13:40:00,23.59,23.59,23.54,23.55,27089.0,21.9793,21.9793,21.9327,21.942,27089.0
2021-11-15 13:45:00,23.55,23.58,23.53,23.54,44870.0,21.942,21.97,21.9234,21.9327,44870.0
2021-11-15 13:50:00,23.53,23.55,23.53,23.55,17909.0,21.9234,21.942,21.9234,21.942,17909.0
2021-11-15 13:55:00,23.55,23.56,23.53,23.54,38008.0,21.942,21.9513,21.9234,21.9327,38008.0
2021-11-15 14:00:00,23.54,23.56,23.51,23.53,38973.0,21.9327,21.9513,21.9047,21.9234,38973.0
2021-11-15 14:05:00,23.54,23.57,23.52,23.57,21814.0,21.9327,21.9606,21.9141,21.9606,21814.0
2021-11-15 14:10:00,23.57,23.59,23.55,23.59,24484.0,21.9606,21.9793,21.942,21.9793,24484.0
2021-11-15 14:15:00,23.59,23.59,23.54,23.57,195003.0,21.9793,21.9793,21.9327,21.9606,195003.0
2021-11-15 14:20:00,23.57,23.59,23.54,23.58,43084.0,21.9606,21.9793,21.9327,21.97,43084.0
2021-11-15 14:25:00,23.58,23.59,23.54,23.57,56119.0,21.97,21.9793,21.9327,21.9606,56119.0
2021-11-15 14:30:00,23.57,23.6,23.54,23.6,33629.0,21.9606,21.9886,21.9327,21.9886,33629.0
2021-11-15 14:35:00,23.6,23.64,23.59,23.61,50651.0,21.9886,22.0259,21.9793,21.9979,50651.0
2021-11-15 14:40:00,23.61,23.62,23.59,23.62,25594.0,21.9979,22.0072,21.9793,22.0072,25594.0
2021-11-15 14:45:00,23.62,23.62,23.58,23.59,28299.0,22.0072,22.0072,21.97,21.9793,28299.0
2021-11-15 14:50:00,23.59,23.59,23.55,23.57,25734.0,21.9793,21.9793,21.942,21.9606,25734.0
2021-11-15 14:55:00,23.57,23.63,23.56,23.63,62578.0,21.9606,22.0165,21.9513,22.0165,62578.0
2021-11-15 15:00:00,23.63,23.64,23.59,23.62,38758.0,22.0165,22.0259,21.9793,22.0072,38758.0
2021-11-15 15:05:00,23.62,23.67,23.61,23.66,23807.0,22.0072,22.0538,21.9979,22.0445,23807.0
2021-11-15 15:10:00,23.65,23.66,23.62,23.63,16989.0,22.0352,22.0445,22.0072,22.0165,16989.0
2021-11-15 15:15:00,23.63,23.64,23.6,23.61,26958.0,22.0165,22.0259,21.9886,21.9979,26958.0
2021-11-15 15:20:00,23.61,23.62,23.57,23.58,49714.0,21.9979,22.0072,21.9606,21.97,49714.0
2021-11-15 15:25:00,23.58,23.63,23.58,23.6,35930.0,21.97,22.0165,21.97,21.9886,35930.0
2021-11-15 15:30:00,23.6,23.6,23.54,23.55,62647.0,21.9886,21.9886,21.9327,21.942,62647.0
2021-11-15 15:35:00,23.55,23.56,23.5,23.51,59874.0,21.942,21.9513,21.8954,21.9047,59874.0
2021-11-15 15:40:00,23.51,23.52,23.48,23.48,86278.0,21.9047,21.9141,21.8768,21.8768,86278.0
2021-11-15 15:45:00,23.48,23.49,23.43,23.45,121584.0,21.8768,21.8861,21.8302,21.8488,121584.0
2021-11-15 15:50:00,23.45,23.45,23.42,23.44,142184.0,21.8488,21.8488,21.8209,21.8395,142184.0
2021-11-15 15:55:00,23.44,23.46,23.4,23.4,582547.0,21.8395,21.8581,21.8022,21.8022,582547.0
2021-11-16 09:30:00,23.52,23.57,23.44,23.51,180893.0,21.9141,21.9606,21.8395,21.9047,180893.0
2021-11-16 09:35:00,23.5,23.59,23.46,23.47,93190.0,21.8954,21.9793,21.8581,21.8675,93190.0
2021-11-16 09:40:00,23.47,23.6,23.42,23.56,154461.0,21.8675,21.9886,21.8209,21.9513,154461.0
2021-11-16 09:45:00,23.55,23.72,23.55,23.68,84331.0,21.942,22.1004,21.942,22.0631,84331.0
2021-11-16 09:50:00,23.67,23.72,23.6,23.69,71873.0,22.0538,22.1004,21.9886,22.0724,71873.0
2021-11-16 09:55:00,23.68,23.72,23.58,23.6,52859.0,22.0631,22.1004,21.97,21.9886,52859.0
2021-11-16 10:00:00,23.59,23.61,23.49,23.54,110778.0,21.9793,21.9979,21.8861,21.9327,110778.0
2021-11-16 10:05:00,23.53,23.53,23.45,23.46,36182.0,21.9234,21.9234,21.8488,21.8581,36182.0
2021-11-16 10:10:00,23.47,23.53,23.45,23.47,49394.0,21.8675,21.9234,21.8488,21.8675,49394.0
2021-11-16 10:15:00,23.46,23.48,23.38,23.41,47398.0,21.8581,21.8768,21.7836,21.8116,47398.0
2021-11-16 10:20:00,23.42,23.45,23.41,23.42,52307.0,21.8209,21.8488,21.8116,21.8209,52307.0
2021-11-16 10:25:00,23.42,23.47,23.35,23.38,75622.0,21.8209,21.8675,21.7557,21.7836,75622.0
2021-11-16 10:30:00,23.37,23.46,23.37,23.43,91271.0,21.7743,21.8581,21.7743,21.8302,91271.0
2021-11-16 10:35:00,23.43,23.49,23.36,23.37,61242.0,21.8302,21.8861,21.765,21.7743,61242.0
2021-11-16 10:40:00,23.37,23.42,23.37,23.42,48998.0,21.7743,21.8209,21.7743,21.8209,48998.0
2021-11-16 10:45:00,23.42,23.42,23.36,23.38,34707.0,21.8209,21.8209,21.765,21.7836,34707.0
2021-11-16 10:50:00,23.38,23.42,23.36,23.4,29233.0,21.7836,21.8209,21.765,21.8022,29233.0
2021-11-16 10:55:00,23.41,23.52,23.4,23.52,110217.0,21.8116,21.9141,21.8022,21.9141,110217.0
2021-11-16 11:00:00,23.52,23.52,23.44,23.45,31574.0,21.9141,21.9141,21.8395,21.8488,31574.0
2021-11-16 11:05:00,23.46,23.5,23.43,23.5,28795.0,21.8581,21.8954,21.8302,21.8954,28795.0
2021-11-16 11:10:00,23.5,23.53,23.47,23.49,64768.0,21.8954,21.9234,21.8675,21.8861,64768.0
2021-11-16 11:15:00,23.5,23.53,23.46,23.48,40490.0,21.8954,21.9234,21.8581,21.8768,40490.0
2021-11-16 11:20:00,23.48,23.56,23.48,23.55,35535.0,21.8768,21.9513,21.8768,21.942,35535.0
2021-11-16 11:25:00,23.55,23.57,23.52,23.55,46398.0,21.942,21.9606,21.9141,21.942,46398.0
2021-11-16 11:30:00,23.54,23.57,23.53,23.57,29549.0,21.9327,21.9606,21.9234,21.9606,29549.0
2021-11-16 11:35:00,23.57,23.58,23.55,23.58,37421.0,21.9606,21.97,21.942,21.97,37421.0
2021-11-16 11:40:00,23.58,23.62,23.57,23.6,25543.0,21.97,22.0072,21.9606,21.9886,25543.0
2021-11-16 11:45:00,23.59,23.65,23.59,23.64,32905.0,21.9793,22.0352,21.9793,22.0259,32905.0
2021-11-16 11:50:00,23.65,23.69,23.63,23.68,58358.0,22.0352,22.0724,22.0165,22.0631,58358.0
2021-11-16 11:55:00,23.68,23.73,23.67,23.72,63590.0,22.0631,22.1097,22.0538,22.1004,63590.0
2021-11-16 12:00:00,23.72,23.79,23.71,23.76,64838.0,22.1004,22.1656,22.0911,22.1377,64838.0
2021-11-16 12:05:00,23.76,23.79,23.73,23.78,43487.0,22.1377,22.1656,22.1097,22.1563,43487.0
2021-11-16 12:10:00,23.78,23.8,23.77,23.79,32389.0,22.1563,22.1749,22.147,22.1656,32389.0
2021-11-16 12:15:00,23.79,23.84,23.78,23.8,184232.0,22.1656,22.2122,22.1563,22.1749,184232.0
2021-11-16 12:20:00,23.81,23.82,23.78,23.78,57507.0,22.1843,22.1936,22.1563,22.1563,57507.0
2021-11-16 12:25:00,23.78,23.85,23.78,23.85,57139.0,22.1563,22.2215,22.1563,22.2215,57139.0
2021-11-16 12:30:00,23.85,23.87,23.83,23.85,39441.0,22.2215,22.2402,22.2029,22.2215,39441.0
2021-11-16 12:35:00,23.85,23.9,23.84,23.86,32329.0,22.2215,22.2681,22.2122,22.2308,32329.0
2021-11-16 12:40:00,23.86,23.87,23.84,23.86,46536.0,22.2308,22.2402,22.2122,22.2308,46536.0
2021-11-16 12:45:00,23.86,23.88,23.83,23.88,47364.0,22.2308,22.2495,22.2029,22.2495,47364.0
2021-11-16 12:50:00,23.88,23.94,23.87,23.94,55957.0,22.2495,22.3054,22.2402,22.3054,55957.0
2021-11-16 12:55:00,23.94,23.94,23.9,23.91,54226.0,22.3054,22.3054,22.2681,22.2774,54226.0
2021-11-16 13:00:00,23.91,23.92,23.88,23.89,95157.0,22.2774,22.2867,22.2495,22.2588,95157.0
2021-11-16 13:05:00,23.89,23.91,23.88,23.91,45667.0,22.2588,22.2774,22.2495,22.2774,45667.0
2021-11-16 13:10:00,23.9,23.92,23.82,23.86,266214.0,22.2681,22.2867,22.1936,22.2308,266214.0
2021-11-16 13:15:00,23.86,23.9,23.85,23.89,24929.0,22.2308,22.2681,22.2215,22.2588,24929.0
2021-11-16 13:20:00,23.89,23.89,23.84,23.85,30399.0,22.2588,22.2588,22.2122,22.2215,30399.0
2021-11-16 13:25:00,23.85,23.85,23.81,23.84,37674.0,22.2215,22.2215,22.1843,22.2122,37674.0
2021-11-16 13:30:00,23.84,23.86,23.81,23.83,38402.0,22.2122,22.2308,22.1843,22.2029,38402.0
2021-11-16 13:35:00,23.82,23.82,23.77,23.8,34833.0,22.1936,22.1936,22.147,22.1749,34833.0
2021-11-16 13:40:00,23.8,23.81,23.78,23.8,26748.0,22.1749,22.1843,22.1563,22.1749,26748.0
2021-11-16 13:45:00,23.8,23.82,23.79,23.81,27859.0,22.1749,22.1936,22.1656,22.1843,27859.0
2021-11-16 13:50:00,23.81,23.83,23.8,23.81,21355.0,22.1843,22.2029,22.1749,22.1843,21355.0
2021-11-16 13:55:00,23.8,23.81,23.77,23.78,29686.0,22.1749,22.1843,22.147,22.1563,29686.0
2021-11-16 14:00:00,23.78,23.79,23.74,23.75,36956.0,22.1563,22.1656,22.119,22.1283,36956.0
2021-11-16 14:05:00,23.75,23.76,23.72,23.76,32468.0,22.1283,22.1377,22.1004,22.1377,32468.0
2021-11-16 14:10:00,23.76,23.79,23.75,23.75,27986.0,22.1377,22.1656,22.1283,22.1283,27986.0
2021-11-16 14:15:00,23.76,23.79,23.74,23.78,42768.0,22.1377,22.1656,22.119,22.1563,42768.0
2021-11-16 14:20:00,23.77,23.8,23.76,23.79,43714.0,22.147,22.1749,22.1377,22.1656,43714.0
2021-11-16 14:25:00,23.78,23.81,23.77,23.8,52463.0,22.1563,22.1843,22.147,22.1749,52463.0
2021-11-16 14:30:00,23.8,23.8,23.76,23.78,43723.0,22.1749,22.1749,22.1377,22.1563,43723.0
2021-11-16 14:35:00,23.78,23.78,23.74,23.77,48742.0,22.1563,22.1563,22.119,22.147,48742.0
2021-11-16 14:40:00,23.77,23.79,23.71,23.73,57449.0,22.147,22.1656,22.0911,22.1097,57449.0
2021-11-16 14:45:00,23.72,23.73,23.7,23.72,36860.0,22.1004,22.1097,22.0818,22.1004,36860.0
2021-11-16 14:50:00,23.73,23.73,23.69,23.7,43497.0,22.1097,22.1097,22.0724,22.0818,43497.0
2021-11-16 14:55:00,23.71,23.73,23.69,23.71,53012.0,22.0911,22.1097,22.0724,22.0911,53012.0
2021-11-16 15:00:00,23.72,23.74,23.7,23.71,47099.0,22.1004,22.119,22.0818,22.0911,47099.0
2021-11-16 15:05:00,23.71,23.76,23.7,23.71,66848.0,22.0911,22.1377,22.0818,22.0911,66848.0
2021-11-16 15:10:00,23.71,23.72,23.67,23.71,47391.0,22.0911,22.1004,22.0538,22.0911,47391.0
2021-11-16 15:15:00,23.71,23.75,23.7,23.72,61789.0,22.0911,22.1283,22.0818,22.1004,61789.0
2021-11-16 15:20:00,23.72,23.73,23.67,23.67,36581.0,22.1004,22.1097,22.0538,22.0538,36581.0
2021-11-16 15:25:00,23.68,23.69,23.66,23.67,78360.0,22.0631,22.0724,22.0445,22.0538,78360.0
2021-11-16 15:30:00,23.67,23.69,23.65,23.68,58236.0,22.0538,22.0724,22.0352,22.0631,58236.0
2021-11-16 15:35:00,23.68,23.68,23.63,23.64,105704.0,22.0631,22.0631,22.0165,22.0259,105704.0
2021-11-16 15:40:00,23.63,23.65,23.61,23.64,68804.0,22.0165,22.0352,21.9979,22.0259,68804.0
2021-11-16 15:45:00,23.64,23.66,23.59,23.6,127350.0,22.0259,22.0445,21.9793,21.9886,127350.0
2021-11-16 15:50:00,23.6,23.63,23.57,23.63,176770.0,21.9886,22.0165,21.9606,22.0165,176770.0
2021-11-16 15:55:00,23.63,23.63,23.59,23.61,345226.0,22.0165,22.0165,21.9793,21.9979,345226.0
2021-11-17 09:30:00,23.2,23.35,23.14,23.16,268052.0,21.6159,21.7557,21.56,21.5786,268052.0
2021-11-17 09:35:00,23.17,23.18,23.04,23.09,127608.0,21.588,21.5973,21.4668,21.5134,127608.0
2021-11-17 09:40:00,23.08,23.42,23.08,23.39,220745.0,21.5041,21.8209,21.5041,21.7929,220745.0
2021-11-17 09:45:00,23.38,23.39,23.28,23.39,200193.0,21.7836,21.7929,21.6904,21.7929,200193.0
2021-11-17 09:50:00,23.38,23.38,23.28,23.28,63215.0,21.7836,21.7836,21.6904,21.6904,63215.0
2021-11-17 09:55:00,23.28,23.36,23.27,23.3,150648.0,21.6904,21.765,21.6811,21.7091,150648.0
2021-11-17 10:00:00,23.3,23.46,23.26,23.45,139827.0,21.7091,21.8581,21.6718,21.8488,139827.0
2021-11-17 10:05:00,23.45,23.46,23.32,23.39,65718.0,21.8488,21.8581,21.7277,21.7929,65718.0
2021-11-17 10:10:00,23.39,23.4,23.33,23.39,22563.0,21.7929,21.8022,21.737,21.7929,22563.0
2021-11-17 10:15:00,23.39,23.41,23.36,23.37,28451.0,21.7929,21.8116,21.765,21.7743,28451.0
2021-11-17 10:20:00,23.37,23.42,23.31,23.41,71101.0,21.7743,21.8209,21.7184,21.8116,71101.0
2021-11-17 10:25:00,23.41,23.45,23.37,23.39,64515.0,21.8116,21.8488,21.7743,21.7929,64515.0
2021-11-17 10:30:00,23.4,23.57,23.39,23.53,71774.0,21.8022,21.9606,21.7929,21.9234,71774.0
2021-11-17 10:35:00,23.52,23.53,23.46,23.51,54080.0,21.9141,21.9234,21.8581,21.9047,54080.0
2021-11-17 10:40:00,23.5,23.54,23.44,23.5,57680.0,21.8954,21.9327,21.8395,21.8954,57680.0
2021-11-17 10:45:00,23.51,23.53,23.46,23.48,63241.0,21.9047,21.9234,21.8581,21.8768,63241.0
2021-11-17 10:50:00,23.48,23.49,23.39,23.41,26460.0,21.8768,21.8861,21.7929,21.8116,26460.0
2021-11-17 10:55:00,23.43,23.45,23.42,23.43,14910.0,21.8302,21.8488,21.8209,21.8302,14910.0
2021-11-17 11:00:00,23.42,23.46,23.4,23.41,33116.0,21.8209,21.8581,21.8022,21.8116,33116.0
2021-11-17 11:05:00,23.42,23.43,23.38,23.38,19740.0,21.8209,21.8302,21.7836,21.7836,19740.0
2021-11-17 11:10:00,23.38,23.41,23.37,23.39,29963.0,21.7836,21.8116,21.7743,21.7929,29963.0
2021-11-17 11:15:00,23.39,23.39,23.34,23.35,28367.0,21.7929,21.7929,21.7463,21.7557,28367.0
2021-11-17 11:20:00,23.35,23.35,23.24,23.27,82692.0,21.7557,21.7557,21.6532,21.6811,82692.0
2021-11-17 11:25:00,23.27,23.27,23.22,23.25,38011.0,21.6811,21.6811,21.6345,21.6625,38011.0
2021-11-17 11:30:00,23.24,23.28,23.22,23.27,41195.0,21.6532,21.6904,21.6345,21.6811,41195.0
2021-11-17 11:35:00,23.27,23.28,23.24,23.25,39992.0,21.6811,21.6904,21.6532,21.6625,39992.0
2021-11-17 11:40:00,23.25,23.26,23.18,23.19,47685.0,21.6625,21.6718,21.5973,21.6066,47685.0
2021-11-17 11:45:00,23.18,23.22,23.16,23.21,72528.0,21.5973,21.6345,21.5786,21.6252,72528.0
2021-11-17 11:50:00,23.21,23.23,23.15,23.15,47655.0,21.6252,21.6439,21.5693,21.5693,47655.0
2021-11-17 11:55:00,23.16,23.19,23.15,23.17,50352.0,21.5786,21.6066,21.5693,21.588,50352.0
2021-11-17 12:00:00,23.17,23.21,23.14,23.2,43519.0,21.588,21.6252,21.56,21.6159,43519.0
2021-11-17 12:05:00,23.2,23.21,23.14,23.15,34222.0,21.6159,21.6252,21.56,21.5693,34222.0
2021-11-17 12:10:00,23.15,23.16,23.08,23.11,30939.0,21.5693,21.5786,21.5041,21.532,30939.0
2021-11-17 12:15:00,23.1,23.12,23.04,23.05,44357.0,21.5227,21.5414,21.4668,21.4761,44357.0
2021-11-17 12:20:00,23.04,23.06,23.02,23.04,72425.0,21.4668,21.4855,21.4482,21.4668,72425.0
2021-11-17 12:25:00,23.05,23.08,23.03,23.05,80315.0,21.4761,21.5041,21.4575,21.4761,80315.0
2021-11-17 12:30:00,23.05,23.07,23.02,23.05,46829.0,21.4761,21.4948,21.4482,21.4761,46829.0
2021-11-17 12:35:00,23.05,23.09,23.04,23.07,44007.0,21.4761,21.5134,21.4668,21.4948,44007.0
2021-11-17 12:40:00,23.08,23.08,23.03,23.04,34044.0,21.5041,21.5041,21.4575,21.4668,34044.0
2021-11-17 12:45:00,23.04,23.04,22.96,23.01,84509.0,21.4668,21.4668,21.3923,21.4389,84509.0
2021-11-17 12:50:00,23.02,23.07,23.01,23.04,71388.0,21.4482,21.4948,21.4389,21.4668,71388.0
2021-11-17 12:55:00,23.04,23.08,23.01,23.06,37590.0,21.4668,21.5041,21.4389,21.4855,37590.0
2021-11-17 13:00:00,23.05,23.09,23.04,23.05,31137.0,21.4761,21.5134,21.4668,21.4761,31137.0
2021-11-17 13:05:00,23.05,23.09,23.04,23.04,18130.0,21.4761,21.5134,21.4668,21.4668,18130.0
2021-11-17 13:10:00,23.05,23.06,23.02,23.03,28467.0,21.4761,21.4855,21.4482,21.4575,28467.0
2021-11-17 13:15:00,23.03,23.06,23.0,23.05,141628.0,21.4575,21.4855,21.4296,21.4761,141628.0
2021-11-17 13:20:00,23.05,23.07,23.04,23.05,81592.0,21.4761,21.4948,21.4668,21.4761,81592.0
2021-11-17 13:25:00,23.05,23.05,22.99,23.04,116457.0,21.4761,21.4761,21.4202,21.4668,116457.0
2021-11-17 13:30:00,23.03,23.04,23.01,23.01,29441.0,21.4575,21.4668,21.4389,21.4389,29441.0
2021-11-17 13:35:00,23.02,23.03,22.95,22.98,92039.0,21.4482,21.4575,21.383,21.4109,92039.0
2021-11-17 13:40:00,22.98,22.99,22.96,22.98,47608.0,21.4109,21.4202,21.3923,21.4109,47608.0
2021-11-17 13:45:00,22.99,23.0,22.94,22.94,71160.0,21.4202,21.4296,21.3737,21.3737,71160.0
2021-11-17 13:50:00,22.95,22.97,22.89,22.89,69987.0,21.383,21.4016,21.3271,21.3271,69987.0
2021-11-17 13:55:00,22.89,22.95,22.89,22.93,42630.0,21.3271,21.383,21.3271,21.3643,42630.0
2021-11-17 14:00:00,22.93,22.94,22.9,22.92,51241.0,21.3643,21.3737,21.3364,21.355,51241.0
2021-11-17 14:05:00,22.91,22.91,22.86,22.9,44951.0,21.3457,21.3457,21.2991,21.3364,44951.0
2021-11-17 14:10:00,22.9,22.91,22.84,22.85,60286.0,21.3364,21.3457,21.2805,21.2898,60286.0
2021-11-17 14:15:00,22.85,22.86,22.82,22.84,79128.0,21.2898,21.2991,21.2618,21.2805,79128.0
2021-11-17 14:20:00,22.84,22.85,22.8,22.85,65508.0,21.2805,21.2898,21.2432,21.2898,65508.0
2021-11-17 14:25:00,22.85,22.88,22.8,22.87,71030.0,21.2898,21.3178,21.2432,21.3084,71030.0
2021-11-17 14:30:00,22.87,22.91,22.86,22.87,83101.0,21.3084,21.3457,21.2991,21.3084,83101.0
2021-11-17 14:35:00,22.87,22.94,22.86,22.93,45368.0,21.3084,21.3737,21.2991,21.3643,45368.0
2021-11-17 14:40:00,22.92,22.94,22.9,22.92,63803.0,21.355,21.3737,21.3364,21.355,63803.0
2021-11-17 14:45:00,22.91,22.92,22.89,22.91,80020.0,21.3457,21.355,21.3271,21.3457,80020.0
2021-11-17 14:50:00,22.91,22.93,22.85,22.86,79693.0,21.3457,21.3643,21.2898,21.2991,79693.0
2021-11-17 14:55:00,22.85,22.89,22.84,22.88,61308.0,21.2898,21.3271,21.2805,21.3178,61308.0
2021-11-17 15:00:00,22.89,22.91,22.85,22.86,47676.0,21.3271,21.3457,21.2898,21.2991,47676.0
2021-11-17 15:05:00,22.85,22.91,22.84,22.9,95922.0,21.2898,21.3457,21.2805,21.3364,95922.0
2021-11-17 15:10:00,22.91,22.93,22.86,22.93,89034.0,21.3457,21.3643,21.2991,21.3643,89034.0
2021-11-17 15:15:00,22.93,22.94,22.9,22.9,106891.0,21.3643,21.3737,21.3364,21.3364,106891.0
2021-11-17 15:20:00,22.91,22.92,22.89,22.9,81613.0,21.3457,21.355,21.3271,21.3364,81613.0
2021-11-17 15:25:00,22.9,22.96,22.9,22.91,100279.0,21.3364,21.3923,21.3364,21.3457,100279.0
2021-11-17 15:30:00,22.91,22.91,22.85,22.87,67686.0,21.3457,21.3457,21.2898,21.3084,67686.0
2021-11-17 15:35:00,22.87,22.87,22.83,22.84,94473.0,21.3084,21.3084,21.2712,21.2805,94473.0
2021-11-17 15:40:00,22.84,22.87,22.82,22.87,113610.0,21.2805,21.3084,21.2618,21.3084,113610.0
2021-11-17 15:45:00,22.87,22.95,22.86,22.92,226064.0,21.3084,21.383,21.2991,21.355,226064.0
2021-11-17 15:50:00,22.92,22.98,22.91,22.98,221105.0,21.355,21.4109,21.3457,21.4109,221105.0
2021-11-17 15:55:00,22.98,22.99,22.94,22.98,410261.0,21.4109,21.4202,21.3737,21.4109,410261.0
2021-11-18 09:30:00,22.92,23.0,22.84,22.85,198669.0,21.355,21.4296,21.2805,21.2898,198669.0
2021-11-18 09:35:00,22.83,23.01,22.8,23.0,110864.0,21.2712,21.4389,21.2432,21.4296,110864.0
2021-11-18 09:40:00,22.99,23.1,22.99,23.05,164882.0,21.4202,21.5227,21.4202,21.4761,164882.0
2021-11-18 09:45:00,23.05,23.06,22.84,22.85,86322.0,21.4761,21.4855,21.2805,21.2898,86322.0
2021-11-18 09:50:00,22.84,22.85,22.71,22.74,136822.0,21.2805,21.2898,21.1594,21.1873,136822.0
2021-11-18 09:55:00,22.73,22.75,22.67,22.68,67962.0,21.178,21.1966,21.1221,21.1314,67962.0
2021-11-18 10:00:00,22.68,22.89,22.65,22.81,170126.0,21.1314,21.3271,21.1035,21.2525,170126.0
2021-11-18 10:05:00,22.8,22.81,22.55,22.56,113215.0,21.2432,21.2525,21.0103,21.0196,113215.0
2021-11-18 10:10:00,22.56,22.59,22.48,22.5,147416.0,21.0196,21.0476,20.9451,20.9637,147416.0
2021-11-18 10:15:00,22.5,22.51,22.44,22.48,155899.0,20.9637,20.973,20.9078,20.9451,155899.0
2021-11-18 10:20:00,22.48,22.51,22.44,22.51,88956.0,20.9451,20.973,20.9078,20.973,88956.0
2021-11-18 10:25:00,22.5,22.51,22.38,22.44,85814.0,20.9637,20.973,20.8519,20.9078,85814.0
2021-11-18 10:30:00,22.45,22.58,22.45,22.57,89337.0,20.9171,21.0382,20.9171,21.0289,89337.0
2021-11-18 10:35:00,22.56,22.62,22.5,22.52,90275.0,21.0196,21.0755,20.9637,20.9823,90275.0
2021-11-18 10:40:00,22.53,22.62,22.51,22.55,151131.0,20.9916,21.0755,20.973,21.0103,151131.0
2021-11-18 10:45:00,22.55,22.65,22.54,22.62,51953.0,21.0103,21.1035,21.001,21.0755,51953.0
2021-11-18 10:50:00,22.6,22.64,22.58,22.6,75008.0,21.0569,21.0941,21.0382,21.0569,75008.0
2021-11-18 10:55:00,22.59,22.64,22.58,22.62,82362.0,21.0476,21.0941,21.0382,21.0755,82362.0
2021-11-18 11:00:00,22.62,22.66,22.56,22.57,103781.0,21.0755,21.1128,21.0196,21.0289,103781.0
2021-11-18 11:05:00,22.57,22.69,22.56,22.67,64166.0,21.0289,21.1407,21.0196,21.1221,64166.0
2021-11-18 11:10:00,22.67,22.71,22.66,22.69,40201.0,21.1221,21.1594,21.1128,21.1407,40201.0
2021-11-18 11:15:00,22.69,22.73,22.67,22.71,81625.0,21.1407,21.178,21.1221,21.1594,81625.0
2021-11-18 11:20:00,22.71,22.72,22.67,22.71,49397.0,21.1594,21.1687,21.1221,21.1594,49397.0
2021-11-18 11:25:00,22.71,22.73,22.68,22.7,41574.0,21.1594,21.178,21.1314,21.15,41574.0
2021-11-18 11:30:00,22.7,22.81,22.69,22.77,87518.0,21.15,21.2525,21.1407,21.2153,87518.0
2021-11-18 11:35:00,22.77,22.78,22.73,22.74,33398.0,21.2153,21.2246,21.178,21.1873,33398.0
2021-11-18 11:40:00,22.74,22.78,22.72,22.73,38509.0,21.1873,21.2246,21.1687,21.178,38509.0
2021-11-18 11:45:00,22.73,22.74,22.66,22.68,50044.0,21.178,21.1873,21.1128,21.1314,50044.0
2021-11-18 11:50:00,22.69,22.74,22.68,22.72,21956.0,21.1407,21.1873,21.1314,21.1687,21956.0
2021-11-18 11:55:00,22.71,22.79,22.71,22.73,31304.0,21.1594,21.2339,21.1594,21.178,31304.0
2021-11-18 12:00:00,22.74,22.76,22.72,22.76,36318.0,21.1873,21.2059,21.1687,21.2059,36318.0
2021-11-18 12:05:00,22.77,22.8,22.75,22.77,23692.0,21.2153,21.2432,21.1966,21.2153,23692.0
2021-11-18 12:10:00,22.78,22.8,22.76,22.77,26327.0,21.2246,21.2432,21.2059,21.2153,26327.0
2021-11-18 12:15:00,22.77,22.8,22.74,22.75,58121.0,21.2153,21.2432,21.1873,21.1966,58121.0
2021-11-18 12:20:00,22.76,22.8,22.75,22.79,40308.0,21.2059,21.2432,21.1966,21.2339,40308.0
2021-11-18 12:25:00,22.79,22.8,22.77,22.78,38547.0,21.2339,21.2432,21.2153,21.2246,38547.0
2021-11-18 12:30:00,22.79,22.88,22.78,22.81,68147.0,21.2339,21.3178,21.2246,21.2525,68147.0
2021-11-18 12:35:00,22.82,22.84,22.77,22.82,28579.0,21.2618,21.2805,21.2153,21.2618,28579.0
2021-11-18 12:40:00,22.81,22.86,22.8,22.83,31087.0,21.2525,21.2991,21.2432,21.2712,31087.0
2021-11-18 12:45:00,22.83,22.86,22.82,22.84,46141.0,21.2712,21.2991,21.2618,21.2805,46141.0
2021-11-18 12:50:00,22.84,22.85,22.8,22.82,88834.0,21.2805,21.2898,21.2432,21.2618,88834.0
2021-11-18 12:55:00,22.81,22.81,22.75,22.78,19208.0,21.2525,21.2525,21.1966,21.2246,19208.0
2021-11-18 13:00:00,22.77,22.8,22.76,22.79,20121.0,21.2153,21.2432,21.2059,21.2339,20121.0
2021-11-18 13:05:00,22.8,22.82,22.77,22.77,26947.0,21.2432,21.2618,21.2153,21.2153,26947.0
2021-11-18 13:10:00,22.77,22.82,22.76,22.8,27729.0,21.2153,21.2618,21.2059,21.2432,27729.0
2021-11-18 13:15:00,22.8,22.81,22.74,22.76,29785.0,21.2432,21.2525,21.1873,21.2059,29785.0
2021-11-18 13:20:00,22.75,22.78,22.73,22.77,27292.0,21.1966,21.2246,21.178,21.2153,27292.0
2021-11-18 13:25:00,22.78,22.83,22.77,22.83,34615.0,21.2246,21.2712,21.2153,21.2712,34615.0
2021-11-18 13:30:00,22.83,22.85,22.8,22.83,65779.0,21.2712,21.2898,21.2432,21.2712,65779.0
2021-11-18 13:35:00,22.82,22.83,22.81,22.82,35082.0,21.2618,21.2712,21.2525,21.2618,35082.0
2021-11-18 13:40:00,22.82,22.85,22.81,22.85,31770.0,21.2618,21.2898,21.2525,21.2898,31770.0
2021-11-18 13:45:00,22.85,22.86,22.81,22.82,50710.0,21.2898,21.2991,21.2525,21.2618,50710.0
2021-11-18 13:50:00,22.82,22.84,22.8,22.83,31622.0,21.2618,21.2805,21.2432,21.2712,31622.0
2021-11-18 13:55:00,22.83,22.85,22.82,22.84,24259.0,21.2712,21.2898,21.2618,21.2805,24259.0
2021-11-18 14:00:00,22.85,22.85,22.8,22.83,51104.0,21.2898,21.2898,21.2432,21.2712,51104.0
2021-11-18 14:05:00,22.83,22.84,22.81,22.82,40823.0,21.2712,21.2805,21.2525,21.2618,40823.0
2021-11-18 14:10:00,22.82,22.82,22.76,22.76,42124.0,21.2618,21.2618,21.2059,21.2059,42124.0
2021-11-18 14:15:00,22.77,22.78,22.7,22.71,75316.0,21.2153,21.2246,21.15,21.1594,75316.0
2021-11-18 14:20:00,22.7,22.74,22.67,22.73,38959.0,21.15,21.1873,21.1221,21.178,38959.0
2021-11-18 14:25:00,22.73,22.73,22.68,22.7,51101.0,21.178,21.178,21.1314,21.15,51101.0
2021-11-18 14:30:00,22.7,22.75,22.68,22.73,76451.0,21.15,21.1966,21.1314,21.178,76451.0
2021-11-18 14:35:00,22.73,22.78,22.73,22.73,85007.0,21.178,21.2246,21.178,21.178,85007.0
2021-11-18 14:40:00,22.73,22.81,22.73,22.8,54321.0,21.178,21.2525,21.178,21.2432,54321.0
2021-11-18 14:45:00,22.8,22.82,22.79,22.81,20268.0,21.2432,21.2618,21.2339,21.2525,20268.0
2021-11-18 14:50:00,22.82,22.85,22.81,22.84,47983.0,21.2618,21.2898,21.2525,21.2805,47983.0
2021-11-18 14:55:00,22.84,22.89,22.82,22.88,80231.0,21.2805,21.3271,21.2618,21.3178,80231.0
2021-11-18 15:00:00,22.88,22.92,22.87,22.88,85927.0,21.3178,21.355,21.3084,21.3178,85927.0
2021-11-18 15:05:00,22.88,22.89,22.84,22.88,96181.0,21.3178,21.3271,21.2805,21.3178,96181.0
2021-11-18 15:10:00,22.88,22.88,22.84,22.85,42202.0,21.3178,21.3178,21.2805,21.2898,42202.0
2021-11-18 15:15:00,22.85,22.87,22.82,22.84,46688.0,21.2898,21.3084,21.2618,21.2805,46688.0
2021-11-18 15:20:00,22.84,22.85,22.8,22.83,63306.0,21.2805,21.2898,21.2432,21.2712,63306.0
2021-11-18 15:25:00,22.83,22.87,22.82,22.86,42388.0,21.2712,21.3084,21.2618,21.2991,42388.0
2021-11-18 15:30:00,22.85,22.86,22.75,22.76,105750.0,21.2898,21.2991,21.1966,21.2059,105750.0
2021-11-18 15:35:00,22.76,22.79,22.73,22.75,89175.0,21.2059,21.2339,21.178,21.1966,89175.0
2021-11-18 15:40:00,22.75,22.75,22.73,22.74,62285.0,21.1966,21.1966,21.178,21.1873,62285.0
2021-11-18 15:45:00,22.75,22.79,22.74,22.76,127945.0,21.1966,21.2339,21.1873,21.2059,127945.0
2021-11-18 15:50:00,22.76,22.81,22.73,22.76,191645.0,21.2059,21.2525,21.178,21.2059,191645.0
2021-11-18 15:55:00,22.76,22.79,22.75,22.76,377778.0,21.2059,21.2339,21.1966,21.2059,377778.0
2021-11-19 09:30:00,22.21,22.34,22.1,22.2,522651.0,20.6935,20.8146,20.591,20.6842,522651.0
2021-11-19 09:35:00,22.21,22.24,21.93,21.96,301575.0,20.6935,20.7215,20.4326,20.4606,301575.0
2021-11-19 09:40:00,21.96,22.03,21.95,22.02,116764.0,20.4606,20.5258,20.4513,20.5165,116764.0
2021-11-19 09:45:00,22.03,22.08,21.95,22.06,108443.0,20.5258,20.5724,20.4513,20.5537,108443.0
2021-11-19 09:50:00,22.07,22.07,21.74,21.76,277227.0,20.5631,20.5631,20.2556,20.2742,277227.0
2021-11-19 09:55:00,21.76,21.89,21.74,21.83,220801.0,20.2742,20.3953,20.2556,20.3394,220801.0
2021-11-19 10:00:00,21.83,21.83,21.68,21.7,205227.0,20.3394,20.3394,20.1997,20.2183,205227.0
2021-11-19 10:05:00,21.7,21.76,21.68,21.75,166939.0,20.2183,20.2742,20.1997,20.2649,166939.0
2021-11-19 10:10:00,21.75,21.81,21.7,21.76,239715.0,20.2649,20.3208,20.2183,20.2742,239715.0
2021-11-19 10:15:00,21.76,21.82,21.68,21.8,95916.0,20.2742,20.3301,20.1997,20.3115,95916.0
2021-11-19 10:20:00,21.8,21.85,21.75,21.77,153405.0,20.3115,20.3581,20.2649,20.2835,153405.0
2021-11-19 10:25:00,21.77,21.86,21.72,21.82,103132.0,20.2835,20.3674,20.237,20.3301,103132.0
2021-11-19 10:30:00,21.82,21.87,21.8,21.86,106115.0,20.3301,20.3767,20.3115,20.3674,106115.0
2021-11-19 10:35:00,21.86,21.94,21.84,21.94,122128.0,20.3674,20.4419,20.3488,20.4419,122128.0
2021-11-19 10:40:00,21.94,21.95,21.88,21.93,54534.0,20.4419,20.4513,20.386,20.4326,54534.0
2021-11-19 10:45:00,21.93,22.02,21.89,21.91,222691.0,20.4326,20.5165,20.3953,20.414,222691.0
2021-11-19 10:50:00,21.91,21.91,21.86,21.9,111769.0,20.414,20.414,20.3674,20.4047,111769.0
2021-11-19 10:55:00,21.91,22.05,21.9,21.96,217393.0,20.414,20.5444,20.4047,20.4606,217393.0
2021-11-19 11:00:00,21.96,22.01,21.95,22.0,44481.0,20.4606,20.5072,20.4513,20.4978,44481.0
2021-11-19 11:05:00,22.0,22.0,21.94,21.97,116318.0,20.4978,20.4978,20.4419,20.4699,116318.0
2021-11-19 11:10:00,21.96,21.97,21.92,21.95,62638.0,20.4606,20.4699,20.4233,20.4513,62638.0
2021-11-19 11:15:00,21.95,21.96,21.87,21.88,159143.0,20.4513,20.4606,20.3767,20.386,159143.0
2021-11-19 11:20:00,21.89,21.9,21.85,21.86,56553.0,20.3953,20.4047,20.3581,20.3674,56553.0
2021-11-19 11:25:00,21.86,21.88,21.84,21.86,66060.0,20.3674,20.386,20.3488,20.3674,66060.0
2021-11-19 11:30:00,21.85,21.9,21.82,21.86,121601.0,20.3581,20.4047,20.3301,20.3674,121601.0
2021-11-19 11:35:00,21.86,21.86,21.75,21.78,75861.0,20.3674,20.3674,20.2649,20.2929,75861.0
2021-11-19 11:40:00,21.78,21.86,21.76,21.85,96661.0,20.2929,20.3674,20.2742,20.3581,96661.0
2021-11-19 11:45:00,21.86,21.89,21.82,21.83,60975.0,20.3674,20.3953,20.3301,20.3394,60975.0
2021-11-19 11:50:00,21.82,21.84,21.8,21.84,28510.0,20.3301,20.3488,20.3115,20.3488,28510.0
2021-11-19 11:55:00,21.84,21.88,21.84,21.86,30370.0,20.3488,20.386,20.3488,20.3674,30370.0
2021-11-19 12:00:00,21.86,21.89,21.85,21.88,33935.0,20.3674,20.3953,20.3581,20.386,33935.0
2021-11-19 12:05:00,21.87,21.9,21.85,21.88,63274.0,20.3767,20.4047,20.3581,20.386,63274.0
2021-11-19 12:10:00,21.88,21.9,21.87,21.9,89205.0,20.386,20.4047,20.3767,20.4047,89205.0
2021-11-19 12:15:00,21.89,21.96,21.88,21.9,67492.0,20.3953,20.4606,20.386,20.4047,67492.0
2021-11-19 12:20:00,21.9,21.94,21.9,21.92,38074.0,20.4047,20.4419,20.4047,20.4233,38074.0
2021-11-19 12:25:00,21.93,21.95,21.92,21.95,41083.0,20.4326,20.4513,20.4233,20.4513,41083.0
2021-11-19 12:30:00,21.95,22.03,21.93,22.0,130380.0,20.4513,20.5258,20.4326,20.4978,130380.0
2021-11-19 12:35:00,22.0,22.01,21.97,21.98,83421.0,20.4978,20.5072,20.4699,20.4792,83421.0
2021-11-19 12:40:00,21.97,22.0,21.95,21.99,70109.0,20.4699,20.4978,20.4513,20.4885,70109.0
2021-11-19 12:45:00,21.99,22.03,21.98,22.02,53259.0,20.4885,20.5258,20.4792,20.5165,53259.0
2021-11-19 12:50:00,22.02,22.04,22.01,22.02,46743.0,20.5165,20.5351,20.5072,20.5165,46743.0
2021-11-19 12:55:00,22.02,22.03,21.99,22.0,39555.0,20.5165,20.5258,20.4885,20.4978,39555.0
2021-11-19 13:00:00,22.01,22.03,21.99,22.01,37972.0,20.5072,20.5258,20.4885,20.5072,37972.0
2021-11-19 13:05:00,22.0,22.02,21.95,21.96,33971.0,20.4978,20.5165,20.4513,20.4606,33971.0
2021-11-19 13:10:00,21.97,21.99,21.94,21.97,83840.0,20.4699,20.4885,20.4419,20.4699,83840.0
2021-11-19 13:15:00,21.97,21.99,21.94,21.96,36314.0,20.4699,20.4885,20.4419,20.4606,36314.0
2021-11-19 13:20:00,21.97,21.98,21.94,21.95,98557.0,20.4699,20.4792,20.4419,20.4513,98557.0
2021-11-19 13:25:00,21.94,21.95,21.87,21.88,64660.0,20.4419,20.4513,20.3767,20.386,64660.0
2021-11-19 13:30:00,21.88,21.9,21.87,21.9,29588.0,20.386,20.4047,20.3767,20.4047,29588.0
2021-11-19 13:35:00,21.89,21.9,21.87,21.88,35485.0,20.3953,20.4047,20.3767,20.386,35485.0
2021-11-19 13:40:00,21.88,21.9,21.86,21.89,53037.0,20.386,20.4047,20.3674,20.3953,53037.0
2021-11-19 13:45:00,21.89,21.91,21.85,21.86,59763.0,20.3953,20.414,20.3581,20.3674,59763.0
2021-11-19 13:50:00,21.86,21.92,21.86,21.92,45796.0,20.3674,20.4233,20.3674,20.4233,45796.0
2021-11-19 13:55:00,21.92,21.97,21.91,21.95,47202.0,20.4233,20.4699,20.414,20.4513,47202.0
2021-11-19 14:00:00,21.94,21.96,21.9,21.96,43790.0,20.4419,20.4606,20.4047,20.4606,43790.0
2021-11-19 14:05:00,21.96,21.97,21.95,21.96,34705.0,20.4606,20.4699,20.4513,20.4606,34705.0
2021-11-19 14:10:00,21.96,22.02,21.95,22.01,66555.0,20.4606,20.5165,20.4513,20.5072,66555.0
2021-11-19 14:15:00,22.0,22.03,21.99,22.03,60724.0,20.4978,20.5258,20.4885,20.5258,60724.0
2021-11-19 14:20:00,22.03,22.08,22.0,22.07,117395.0,20.5258,20.5724,20.4978,20.5631,117395.0
2021-11-19 14:25:00,22.07,22.08,21.99,22.02,45117.0,20.5631,20.5724,20.4885,20.5165,45117.0
2021-11-19 14:30:00,22.01,22.02,21.97,22.0,51748.0,20.5072,20.5165,20.4699,20.4978,51748.0
2021-11-19 14:35:00,22.0,22.03,21.99,22.03,43933.0,20.4978,20.5258,20.4885,20.5258,43933.0
2021-11-19 14:40:00,22.03,22.07,21.99,22.01,87105.0,20.5258,20.5631,20.4885,20.5072,87105.0
2021-11-19 14:45:00,22.01,22.02,21.99,22.02,48239.0,20.5072,20.5165,20.4885,20.5165,48239.0
2021-11-19 14:50:00,22.01,22.04,22.01,22.03,50923.0,20.5072,20.5351,20.5072,20.5258,50923.0
2021-11-19 14:55:00,22.03,22.03,21.99,22.01,63670.0,20.5258,20.5258,20.4885,20.5072,63670.0
2021-11-19 15:00:00,22.01,22.05,22.0,22.02,85090.0,20.5072,20.5444,20.4978,20.5165,85090.0
2021-11-19 15:05:00,22.02,22.03,21.97,22.02,123470.0,20.5165,20.5258,20.4699,20.5165,123470.0
2021-11-19 15:10:00,22.02,22.04,21.98,22.03,116881.0,20.5165,20.5351,20.4792,20.5258,116881.0
2021-11-19 15:15:00,22.03,22.03,21.99,22.02,127267.0,20.5258,20.5258,20.4885,20.5165,127267.0
2021-11-19 15:20:00,22.02,22.05,21.99,22.05,135302.0,20.5165,20.5444,20.4885,20.5444,135302.0
2021-11-19 15:25:00,22.05,22.08,22.02,22.03,140136.0,20.5444,20.5724,20.5165,20.5258,140136.0
2021-11-19 15:30:00,22.03,22.03,21.96,21.98,158118.0,20.5258,20.5258,20.4606,20.4792,158118.0
2021-11-19 15:35:00,21.98,22.04,21.98,22.02,151909.0,20.4792,20.5351,20.4792,20.5165,151909.0
2021-11-19 15:40:00,22.02,22.04,22.0,22.01,177405.0,20.5165,20.5351,20.4978,20.5072,177405.0
2021-11-19 15:45:00,22.01,22.04,21.98,22.0,257442.0,20.5072,20.5351,20.4792,20.4978,257442.0
2021-11-19 15:50:00,22.0,22.02,21.97,21.98,282425.0,20.4978,20.5165,20.4699,20.4792,282425.0
2021-11-19 15:55:00,21.98,22.05,21.96,22.04,611759.0,20.4792,20.5444,20.4606,20.5351,611759.0
2021-11-22 09:30:00,21.95,22.16,21.89,22.06,327073.0,20.4513,20.6469,20.3953,20.5537,327073.0
2021-11-22 09:35:00,22.05,22.21,22.04,22.16,138946.0,20.5444,20.6935,20.5351,20.6469,138946.0
2021-11-22 09:40:00,22.15,22.2,22.1,22.17,81794.0,20.6376,20.6842,20.591,20.6562,81794.0
2021-11-22 09:45:00,22.17,22.31,22.15,22.31,119401.0,20.6562,20.7867,20.6376,20.7867,119401.0
2021-11-22 09:50:00,22.31,22.34,22.2,22.27,125024.0,20.7867,20.8146,20.6842,20.7494,125024.0
2021-11-22 09:55:00,22.27,22.35,22.15,22.22,131647.0,20.7494,20.8239,20.6376,20.7028,131647.0
2021-11-22 10:00:00,22.21,22.34,22.21,22.33,110344.0,20.6935,20.8146,20.6935,20.8053,110344.0
2021-11-22 10:05:00,22.33,22.42,22.32,22.4,127354.0,20.8053,20.8892,20.796,20.8705,127354.0
2021-11-22 10:10:00,22.4,22.44,22.25,22.26,114281.0,20.8705,20.9078,20.7308,20.7401,114281.0
2021-11-22 10:15:00,22.25,22.4,22.23,22.36,158561.0,20.7308,20.8705,20.7121,20.8333,158561.0
2021-11-22 10:20:00,22.37,22.43,22.36,22.42,83665.0,20.8426,20.8985,20.8333,20.8892,83665.0
2021-11-22 10:25:00,22.42,22.43,22.33,22.36,94055.0,20.8892,20.8985,20.8053,20.8333,94055.0
2021-11-22 10:30:00,22.36,22.43,22.34,22.43,94310.0,20.8333,20.8985,20.8146,20.8985,94310.0
2021-11-22 10:35:00,22.43,22.47,22.39,22.39,83660.0,20.8985,20.9357,20.8612,20.8612,83660.0
2021-11-22 10:40:00,22.39,22.46,22.38,22.43,107309.0,20.8612,20.9264,20.8519,20.8985,107309.0
2021-11-22 10:45:00,22.44,22.46,22.4,22.44,67598.0,20.9078,20.9264,20.8705,20.9078,67598.0
2021-11-22 10:50:00,22.44,22.45,22.38,22.42,77014.0,20.9078,20.9171,20.8519,20.8892,77014.0
2021-11-22 10:55:00,22.42,22.47,22.4,22.46,71118.0,20.8892,20.9357,20.8705,20.9264,71118.0
2021-11-22 11:00:00,22.46,22.54,22.42,22.54,81848.0,20.9264,21.001,20.8892,21.001,81848.0
2021-11-22 11:05:00,22.54,22.58,22.47,22.48,70314.0,21.001,21.0382,20.9357,20.9451,70314.0
2021-11-22 11:10:00,22.48,22.58,22.47,22.57,84142.0,20.9451,21.0382,20.9357,21.0289,84142.0
2021-11-22 11:15:00,22.57,22.62,22.53,22.55,70880.0,21.0289,21.0755,20.9916,21.0103,70880.0
2021-11-22 11:20:00,22.54,22.62,22.51,22.61,61960.0,21.001,21.0755,20.973,21.0662,61960.0
2021-11-22 11:25:00,22.61,22.62,22.53,22.56,50239.0,21.0662,21.0755,20.9916,21.0196,50239.0
2021-11-22 11:30:00,22.56,22.57,22.45,22.46,106591.0,21.0196,21.0289,20.9171,20.9264,106591.0
2021-11-22 11:35:00,22.46,22.54,22.46,22.5,98079.0,20.9264,21.001,20.9264,20.9637,98079.0
2021-11-22 11:40:00,22.49,22.5,22.38,22.45,170669.0,20.9544,20.9637,20.8519,20.9171,170669.0
2021-11-22 11:45:00,22.44,22.46,22.38,22.45,48556.0,20.9078,20.9264,20.8519,20.9171,48556.0
2021-11-22 11:50:00,22.45,22.45,22.35,22.36,56262.0,20.9171,20.9171,20.8239,20.8333,56262.0
2021-11-22 11:55:00,22.36,22.42,22.35,22.39,79719.0,20.8333,20.8892,20.8239,20.8612,79719.0
2021-11-22 12:00:00,22.38,22.42,22.33,22.39,100686.0,20.8519,20.8892,20.8053,20.8612,100686.0
2021-11-22 12:05:00,22.39,22.39,22.29,22.32,46827.0,20.8612,20.8612,20.768,20.796,46827.0
2021-11-22 12:10:00,22.32,22.38,22.32,22.33,50245.0,20.796,20.8519,20.796,20.8053,50245.0
2021-11-22 12:15:00,22.34,22.36,22.26,22.32,85064.0,20.8146,20.8333,20.7401,20.796,85064.0
2021-11-22 12:20:00,22.32,22.35,22.3,22.3,50751.0,20.796,20.8239,20.7774,20.7774,50751.0
2021-11-22 12:25:00,22.31,22.37,22.29,22.37,48051.0,20.7867,20.8426,20.768,20.8426,48051.0
2021-11-22 12:30:00,22.37,22.41,22.36,22.38,35316.0,20.8426,20.8798,20.8333,20.8519,35316.0
2021-11-22 12:35:00,22.38,22.39,22.35,22.37,98773.0,20.8519,20.8612,20.8239,20.8426,98773.0
2021-11-22 12:40:00,22.37,22.39,22.35,22.37,38791.0,20.8426,20.8612,20.8239,20.8426,38791.0
2021-11-22 12:45:00,22.38,22.38,22.31,22.31,31554.0,20.8519,20.8519,20.7867,20.7867,31554.0
2021-11-22 12:50:00,22.31,22.32,22.21,22.28,62414.0,20.7867,20.796,20.6935,20.7587,62414.0
2021-11-22 12:55:00,22.28,22.31,22.28,22.3,63948.0,20.7587,20.7867,20.7587,20.7774,63948.0
2021-11-22 13:00:00,22.29,22.34,22.28,22.34,116081.0,20.768,20.8146,20.7587,20.8146,116081.0
2021-11-22 13:05:00,22.33,22.36,22.31,22.36,28136.0,20.8053,20.8333,20.7867,20.8333,28136.0
2021-11-22 13:10:00,22.36,22.44,22.35,22.44,26406.0,20.8333,20.9078,20.8239,20.9078,26406.0
2021-11-22 13:15:00,22.44,22.45,22.37,22.39,51446.0,20.9078,20.9171,20.8426,20.8612,51446.0
2021-11-22 13:20:00,22.39,22.48,22.39,22.48,35559.0,20.8612,20.9451,20.8612,20.9451,35559.0
2021-11-22 13:25:00,22.48,22.48,22.45,22.46,34691.0,20.9451,20.9451,20.9171,20.9264,34691.0
2021-11-22 13:30:00,22.46,22.49,22.45,22.48,118011.0,20.9264,20.9544,20.9171,20.9451,118011.0
2021-11-22 13:35:00,22.48,22.5,22.47,22.48,38122.0,20.9451,20.9637,20.9357,20.9451,38122.0
2021-11-22 13:40:00,22.48,22.51,22.46,22.51,56176.0,20.9451,20.973,20.9264,20.973,56176.0
2021-11-22 13:45:00,22.51,22.51,22.44,22.45,36506.0,20.973,20.973,20.9078,20.9171,36506.0
2021-11-22 13:50:00,22.45,22.56,22.44,22.55,40829.0,20.9171,21.0196,20.9078,21.0103,40829.0
2021-11-22 13:55:00,22.56,22.61,22.55,22.57,88167.0,21.0196,21.0662,21.0103,21.0289,88167.0
2021-11-22 14:00:00,22.57,22.59,22.51,22.57,95993.0,21.0289,21.0476,20.973,21.0289,95993.0
2021-11-22 14:05:00,22.57,22.57,22.5,22.51,52495.0,21.0289,21.0289,20.9637,20.973,52495.0
2021-11-22 14:10:00,22.5,22.53,22.49,22.53,53093.0,20.9637,20.9916,20.9544,20.9916,53093.0
2021-11-22 14:15:00,22.52,22.53,22.5,22.53,43090.0,20.9823,20.9916,20.9637,20.9916,43090.0
2021-11-22 14:20:00,22.53,22.55,22.52,22.55,86840.0,20.9916,21.0103,20.9823,21.0103,86840.0
2021-11-22 14:25:00,22.54,22.6,22.54,22.58,73104.0,21.001,21.0569,21.001,21.0382,73104.0
2021-11-22 14:30:00,22.58,22.59,22.54,22.54,67799.0,21.0382,21.0476,21.001,21.001,67799.0
2021-11-22 14:35:00,22.54,22.58,22.53,22.57,70161.0,21.001,21.0382,20.9916,21.0289,70161.0
2021-11-22 14:40:00,22.56,22.57,22.51,22.52,30079.0,21.0196,21.0289,20.973,20.9823,30079.0
2021-11-22 14:45:00,22.52,22.53,22.46,22.52,126499.0,20.9823,20.9916,20.9264,20.9823,126499.0
2021-11-22 14:50:00,22.52,22.62,22.51,22.61,88929.0,20.9823,21.0755,20.973,21.0662,88929.0
2021-11-22 14:55:00,22.61,22.62,22.55,22.55,205948.0,21.0662,21.0755,21.0103,21.0103,205948.0
2021-11-22 15:00:00,22.56,22.6,22.54,22.57,54512.0,21.0196,21.0569,21.001,21.0289,54512.0
2021-11-22 15:05:00,22.56,22.62,22.55,22.62,37035.0,21.0196,21.0755,21.0103,21.0755,37035.0
2021-11-22 15:10:00,22.61,22.63,22.57,22.57,87000.0,21.0662,21.0848,21.0289,21.0289,87000.0
2021-11-22 15:15:00,22.57,22.58,22.54,22.55,72228.0,21.0289,21.0382,21.001,21.0103,72228.0
2021-11-22 15:20:00,22.55,22.57,22.53,22.55,115555.0,21.0103,21.0289,20.9916,21.0103,115555.0
2021-11-22 15:25:00,22.55,22.56,22.5,22.51,80838.0,21.0103,21.0196,20.9637,20.973,80838.0
2021-11-22 15:30:00,22.5,22.51,22.44,22.48,133456.0,20.9637,20.973,20.9078,20.9451,133456.0
2021-11-22 15:35:00,22.47,22.49,22.38,22.39,155401.0,20.9357,20.9544,20.8519,20.8612,155401.0
2021-11-22 15:40:00,22.39,22.43,22.37,22.38,142456.0,20.8612,20.8985,20.8426,20.8519,142456.0
2021-11-22 15:45:00,22.39,22.39,22.34,22.35,167802.0,20.8612,20.8612,20.8146,20.8239,167802.0
2021-11-22 15:50:00,22.34,22.36,22.31,22.32,228049.0,20.8146,20.8333,20.7867,20.796,228049.0
2021-11-22 15:55:00,22.33,22.35,22.28,22.29,497481.0,20.8053,20.8239,20.7587,20.768,497481.0
2021-11-23 09:30:00,22.75,23.01,22.69,22.97,413089.0,21.1966,21.4389,21.1407,21.4016,413089.0
2021-11-23 09:35:00,22.98,23.09,22.82,23.02,292248.0,21.4109,21.5134,21.2618,21.4482,292248.0
2021-11-23 09:40:00,23.03,23.11,23.01,23.07,133280.0,21.4575,21.532,21.4389,21.4948,133280.0
2021-11-23 09:45:00,23.07,23.11,22.94,22.95,120942.0,21.4948,21.532,21.3737,21.383,120942.0
2021-11-23 09:50:00,22.95,22.99,22.84,22.98,302438.0,21.383,21.4202,21.2805,21.4109,302438.0
2021-11-23 09:55:00,22.98,23.05,22.94,22.98,315420.0,21.4109,21.4761,21.3737,21.4109,315420.0
2021-11-23 10:00:00,22.98,23.14,22.89,23.13,298966.0,21.4109,21.56,21.3271,21.5507,298966.0
2021-11-23 10:05:00,23.12,23.15,23.03,23.1,203681.0,21.5414,21.5693,21.4575,21.5227,203681.0
2021-11-23 10:10:00,23.1,23.13,22.97,23.04,221921.0,21.5227,21.5507,21.4016,21.4668,221921.0
2021-11-23 10:15:00,23.04,23.17,23.04,23.17,139306.0,21.4668,21.588,21.4668,21.588,139306.0
2021-11-23 10:20:00,23.17,23.18,23.06,23.06,135687.0,21.588,21.5973,21.4855,21.4855,135687.0
2021-11-23 10:25:00,23.06,23.12,23.01,23.05,130774.0,21.4855,21.5414,21.4389,21.4761,130774.0
2021-11-23 10:30:00,23.05,23.1,22.96,22.97,277928.0,21.4761,21.5227,21.3923,21.4016,277928.0
2021-11-23 10:35:00,22.97,23.03,22.92,23.01,215731.0,21.4016,21.4575,21.355,21.4389,215731.0
2021-11-23 10:40:00,23.01,23.06,22.96,22.98,123740.0,21.4389,21.4855,21.3923,21.4109,123740.0
2021-11-23 10:45:00,22.98,23.04,22.94,22.99,162598.0,21.4109,21.4668,21.3737,21.4202,162598.0
2021-11-23 10:50:00,22.99,23.02,22.95,22.98,275995.0,21.4202,21.4482,21.383,21.4109,275995.0
2021-11-23 10:55:00,22.97,23.0,22.84,22.86,150121.0,21.4016,21.4296,21.2805,21.2991,150121.0
2021-11-23 11:00:00,22.86,22.89,22.76,22.82,72510.0,21.2991,21.3271,21.2059,21.2618,72510.0
2021-11-23 11:05:00,22.81,22.92,22.79,22.89,237490.0,21.2525,21.355,21.2339,21.3271,237490.0
2021-11-23 11:10:00,22.89,22.95,22.89,22.92,64059.0,21.3271,21.383,21.3271,21.355,64059.0
2021-11-23 11:15:00,22.91,22.94,22.87,22.88,68795.0,21.3457,21.3737,21.3084,21.3178,68795.0
2021-11-23 11:20:00,22.88,23.0,22.86,22.98,160249.0,21.3178,21.4296,21.2991,21.4109,160249.0
2021-11-23 11:25:00,22.98,23.02,22.92,22.93,98700.0,21.4109,21.4482,21.355,21.3643,98700.0
2021-11-23 11:30:00,22.92,22.93,22.86,22.88,90036.0,21.355,21.3643,21.2991,21.3178,90036.0
2021-11-23 11:35:00,22.88,23.1,22.86,23.09,105046.0,21.3178,21.5227,21.2991,21.5134,105046.0
2021-11-23 11:40:00,23.09,23.14,23.04,23.08,87629.0,21.5134,21.56,21.4668,21.5041,87629.0
2021-11-23 11:45:00,23.07,23.13,23.06,23.08,86594.0,21.4948,21.5507,21.4855,21.5041,86594.0
2021-11-23 11:50:00,23.09,23.16,23.07,23.14,152075.0,21.5134,21.5786,21.4948,21.56,152075.0
2021-11-23 11:55:00,23.14,23.19,23.12,23.18,85524.0,21.56,21.6066,21.5414,21.5973,85524.0
2021-11-23 12:00:00,23.18,23.18,23.07,23.09,110970.0,21.5973,21.5973,21.4948,21.5134,110970.0
2021-11-23 12:05:00,23.1,23.11,23.05,23.1,69929.0,21.5227,21.532,21.4761,21.5227,69929.0
2021-11-23 12:10:00,23.11,23.12,23.06,23.07,61133.0,21.532,21.5414,21.4855,21.4948,61133.0
2021-11-23 12:15:00,23.06,23.15,23.05,23.11,149840.0,21.4855,21.5693,21.4761,21.532,149840.0
2021-11-23 12:20:00,23.11,23.19,23.1,23.19,79993.0,21.532,21.6066,21.5227,21.6066,79993.0
2021-11-23 12:25:00,23.18,23.24,23.17,23.23,90786.0,21.5973,21.6532,21.588,21.6439,90786.0
2021-11-23 12:30:00,23.23,23.29,23.22,23.25,114007.0,21.6439,21.6998,21.6345,21.6625,114007.0
2021-11-23 12:35:00,23.25,23.26,23.17,23.18,91414.0,21.6625,21.6718,21.588,21.5973,91414.0
2021-11-23 12:40:00,23.18,23.18,23.12,23.16,83223.0,21.5973,21.5973,21.5414,21.5786,83223.0
2021-11-23 12:45:00,23.16,23.18,23.11,23.14,130098.0,21.5786,21.5973,21.532,21.56,130098.0
2021-11-23 12:50:00,23.14,23.14,23.09,23.1,43212.0,21.56,21.56,21.5134,21.5227,43212.0
2021-11-23 12:55:00,23.1,23.11,23.08,23.11,43868.0,21.5227,21.532,21.5041,21.532,43868.0
2021-11-23 13:00:00,23.1,23.15,23.07,23.13,63876.0,21.5227,21.5693,21.4948,21.5507,63876.0
2021-11-23 13:05:00,23.13,23.15,23.04,23.05,96690.0,21.5507,21.5693,21.4668,21.4761,96690.0
2021-11-23 13:10:00,23.05,23.08,23.03,23.04,63663.0,21.4761,21.5041,21.4575,21.4668,63663.0
2021-11-23 13:15:00,23.04,23.1,23.01,23.01,88772.0,21.4668,21.5227,21.4389,21.4389,88772.0
2021-11-23 13:20:00,23.02,23.1,23.01,23.09,53562.0,21.4482,21.5227,21.4389,21.5134,53562.0
2021-11-23 13:25:00,23.09,23.13,23.07,23.09,47069.0,21.5134,21.5507,21.4948,21.5134,47069.0
2021-11-23 13:30:00,23.09,23.13,23.09,23.1,52447.0,21.5134,21.5507,21.5134,21.5227,52447.0
2021-11-23 13:35:00,23.11,23.16,23.1,23.14,54354.0,21.532,21.5786,21.5227,21.56,54354.0
2021-11-23 13:40:00,23.14,23.17,23.13,23.16,63812.0,21.56,21.588,21.5507,21.5786,63812.0
2021-11-23 13:45:00,23.16,23.21,23.14,23.14,127451.0,21.5786,21.6252,21.56,21.56,127451.0
2021-11-23 13:50:00,23.15,23.19,23.14,23.17,65018.0,21.5693,21.6066,21.56,21.588,65018.0
2021-11-23 13:55:00,23.17,23.18,23.1,23.13,60110.0,21.588,21.5973,21.5227,21.5507,60110.0
2021-11-23 14:00:00,23.12,23.14,23.09,23.12,61858.0,21.5414,21.56,21.5134,21.5414,61858.0
2021-11-23 14:05:00,23.12,23.14,23.1,23.13,34605.0,21.5414,21.56,21.5227,21.5507,34605.0
2021-11-23 14:10:00,23.13,23.17,23.12,23.14,39961.0,21.5507,21.588,21.5414,21.56,39961.0
2021-11-23 14:15:00,23.14,23.15,23.09,23.1,71900.0,21.56,21.5693,21.5134,21.5227,71900.0
2021-11-23 14:20:00,23.09,23.19,23.09,23.18,56281.0,21.5134,21.6066,21.5134,21.5973,56281.0
2021-11-23 14:25:00,23.18,23.18,23.11,23.11,96106.0,21.5973,21.5973,21.532,21.532,96106.0
2021-11-23 14:30:00,23.1,23.13,23.01,23.03,98254.0,21.5227,21.5507,21.4389,21.4575,98254.0
2021-11-23 14:35:00,23.02,23.11,23.02,23.04,53992.0,21.4482,21.532,21.4482,21.4668,53992.0
2021-11-23 14:40:00,23.04,23.08,23.02,23.08,57704.0,21.4668,21.5041,21.4482,21.5041,57704.0
2021-11-23 14:45:00,23.08,23.1,23.05,23.09,71706.0,21.5041,21.5227,21.4761,21.5134,71706.0
2021-11-23 14:50:00,23.09,23.12,23.03,23.11,58978.0,21.5134,21.5414,21.4575,21.532,58978.0
2021-11-23 14:55:00,23.1,23.11,23.04,23.05,107768.0,21.5227,21.532,21.4668,21.4761,107768.0
2021-11-23 15:00:00,23.05,23.05,23.0,23.03,50017.0,21.4761,21.4761,21.4296,21.4575,50017.0
2021-11-23 15:05:00,23.03,23.08,23.02,23.07,50207.0,21.4575,21.5041,21.4482,21.4948,50207.0
2021-11-23 15:10:00,23.06,23.08,22.97,23.0,93363.0,21.4855,21.5041,21.4016,21.4296,93363.0
2021-11-23 15:15:00,22.99,23.0,22.92,22.94,65446.0,21.4202,21.4296,21.355,21.3737,65446.0
2021-11-23 15:20:00,22.94,22.97,22.93,22.95,76261.0,21.3737,21.4016,21.3643,21.383,76261.0
2021-11-23 15:25:00,22.95,22.97,22.93,22.95,89497.0,21.383,21.4016,21.3643,21.383,89497.0
2021-11-23 15:30:00,22.95,23.0,22.91,22.92,133795.0,21.383,21.4296,21.3457,21.355,133795.0
2021-11-23 15:35:00,22.92,22.98,22.88,22.96,121507.0,21.355,21.4109,21.3178,21.3923,121507.0
2021-11-23 15:40:00,22.96,23.0,22.94,22.95,172272.0,21.3923,21.4296,21.3737,21.383,172272.0
2021-11-23 15:45:00,22.94,22.95,22.89,22.91,195217.0,21.3737,21.383,21.3271,21.3457,195217.0
2021-11-23 15:50:00,22.92,23.01,22.9,23.0,280127.0,21.355,21.4389,21.3364,21.4296,280127.0
2021-11-23 15:55:00,23.0,23.01,22.95,22.96,722900.0,21.4296,21.4389,21.383,21.3923,722900.0
2021-11-24 09:30:00,22.69,22.99,22.67,22.88,211358.0,21.1407,21.4202,21.1221,21.3178,211358.0
2021-11-24 09:35:00,22.9,23.05,22.9,23.04,99449.0,21.3364,21.4761,21.3364,21.4668,99449.0
2021-11-24 09:40:00,23.05,23.15,23.0,23.15,95581.0,21.4761,21.5693,21.4296,21.5693,95581.0
2021-11-24 09:45:00,23.16,23.3,23.13,23.23,140333.0,21.5786,21.7091,21.5507,21.6439,140333.0
2021-11-24 09:50:00,23.24,23.28,23.18,23.23,105174.0,21.6532,21.6904,21.5973,21.6439,105174.0
2021-11-24 09:55:00,23.24,23.43,23.24,23.42,213364.0,21.6532,21.8302,21.6532,21.8209,213364.0
2021-11-24 10:00:00,23.4,23.56,23.38,23.54,522230.0,21.8022,21.9513,21.7836,21.9327,522230.0
2021-11-24 10:05:00,23.54,23.64,23.5,23.56,391544.0,21.9327,22.0259,21.8954,21.9513,391544.0
2021-11-24 10:10:00,23.56,23.58,23.53,23.56,142381.0,21.9513,21.97,21.9234,21.9513,142381.0
2021-11-24 10:15:00,23.55,23.59,23.52,23.54,84089.0,21.942,21.9793,21.9141,21.9327,84089.0
2021-11-24 10:20:00,23.53,23.55,23.36,23.38,92436.0,21.9234,21.942,21.765,21.7836,92436.0
2021-11-24 10:25:00,23.39,23.47,23.37,23.44,81986.0,21.7929,21.8675,21.7743,21.8395,81986.0
2021-11-24 10:30:00,23.44,23.5,23.39,23.44,73216.0,21.8395,21.8954,21.7929,21.8395,73216.0
2021-11-24 10:35:00,23.45,23.47,23.4,23.46,64945.0,21.8488,21.8675,21.8022,21.8581,64945.0
2021-11-24 10:40:00,23.46,23.46,23.38,23.4,55437.0,21.8581,21.8581,21.7836,21.8022,55437.0
2021-11-24 10:45:00,23.41,23.47,23.4,23.44,48872.0,21.8116,21.8675,21.8022,21.8395,48872.0
2021-11-24 10:50:00,23.44,23.47,23.44,23.45,22014.0,21.8395,21.8675,21.8395,21.8488,22014.0
2021-11-24 10:55:00,23.45,23.47,23.42,23.44,50920.0,21.8488,21.8675,21.8209,21.8395,50920.0
2021-11-24 11:00:00,23.43,23.5,23.42,23.45,70206.0,21.8302,21.8954,21.8209,21.8488,70206.0
2021-11-24 11:05:00,23.45,23.51,23.44,23.48,43970.0,21.8488,21.9047,21.8395,21.8768,43970.0
2021-11-24 11:10:00,23.48,23.5,23.39,23.39,35132.0,21.8768,21.8954,21.7929,21.7929,35132.0
2021-11-24 11:15:00,23.39,23.47,23.38,23.45,106282.0,21.7929,21.8675,21.7836,21.8488,106282.0
2021-11-24 11:20:00,23.45,23.48,23.38,23.39,47619.0,21.8488,21.8768,21.7836,21.7929,47619.0
2021-11-24 11:25:00,23.38,23.41,23.37,23.4,37132.0,21.7836,21.8116,21.7743,21.8022,37132.0
2021-11-24 11:30:00,23.41,23.41,23.29,23.34,47825.0,21.8116,21.8116,21.6998,21.7463,47825.0
2021-11-24 11:35:00,23.35,23.35,23.27,23.3,29934.0,21.7557,21.7557,21.6811,21.7091,29934.0
2021-11-24 11:40:00,23.3,23.3,23.25,23.28,33514.0,21.7091,21.7091,21.6625,21.6904,33514.0
2021-11-24 11:45:00,23.28,23.31,23.28,23.3,31971.0,21.6904,21.7184,21.6904,21.7091,31971.0
2021-11-24 11:50:00,23.3,23.34,23.29,23.29,21860.0,21.7091,21.7463,21.6998,21.6998,21860.0
2021-11-24 11:55:00,23.3,23.32,23.25,23.28,20057.0,21.7091,21.7277,21.6625,21.6904,20057.0
2021-11-24 12:00:00,23.28,23.31,23.26,23.28,22285.0,21.6904,21.7184,21.6718,21.6904,22285.0
2021-11-24 12:05:00,23.28,23.31,23.2,23.21,44691.0,21.6904,21.7184,21.6159,21.6252,44691.0
2021-11-24 12:10:00,23.21,23.26,23.18,23.21,43079.0,21.6252,21.6718,21.5973,21.6252,43079.0
2021-11-24 12:15:00,23.21,23.21,23.15,23.17,34782.0,21.6252,21.6252,21.5693,21.588,34782.0
2021-11-24 12:20:00,23.17,23.2,23.15,23.19,24636.0,21.588,21.6159,21.5693,21.6066,24636.0
2021-11-24 12:25:00,23.19,23.19,23.16,23.18,15926.0,21.6066,21.6066,21.5786,21.5973,15926.0
2021-11-24 12:30:00,23.18,23.23,23.17,23.22,32832.0,21.5973,21.6439,21.588,21.6345,32832.0
2021-11-24 12:35:00,23.23,23.26,23.23,23.25,22292.0,21.6439,21.6718,21.6439,21.6625,22292.0
2021-11-24 12:40:00,23.25,23.27,23.22,23.26,19781.0,21.6625,21.6811,21.6345,21.6718,19781.0
2021-11-24 12:45:00,23.26,23.28,23.24,23.25,31104.0,21.6718,21.6904,21.6532,21.6625,31104.0
2021-11-24 12:50:00,23.25,23.25,23.21,23.25,31800.0,21.6625,21.6625,21.6252,21.6625,31800.0
2021-11-24 12:55:00,23.25,23.27,23.24,23.25,18067.0,21.6625,21.6811,21.6532,21.6625,18067.0
2021-11-24 13:00:00,23.25,23.27,23.22,23.23,34656.0,21.6625,21.6811,21.6345,21.6439,34656.0
2021-11-24 13:05:00,23.23,23.24,23.21,23.23,24218.0,21.6439,21.6532,21.6252,21.6439,24218.0
2021-11-24 13:10:00,23.23,23.24,23.21,23.21,12117.0,21.6439,21.6532,21.6252,21.6252,12117.0
2021-11-24 13:15:00,23.21,23.28,23.21,23.24,29700.0,21.6252,21.6904,21.6252,21.6532,29700.0
2021-11-24 13:20:00,23.24,23.31,23.21,23.3,162492.0,21.6532,21.7184,21.6252,21.7091,162492.0
2021-11-24 13:25:00,23.29,23.29,23.22,23.23,59769.0,21.6998,21.6998,21.6345,21.6439,59769.0
2021-11-24 13:30:00,23.23,23.26,23.21,23.23,36674.0,21.6439,21.6718,21.6252,21.6439,36674.0
2021-11-24 13:35:00,23.23,23.25,23.22,23.23,27320.0,21.6439,21.6625,21.6345,21.6439,27320.0
2021-11-24 13:40:00,23.23,23.25,23.22,23.23,21693.0,21.6439,21.6625,21.6345,21.6439,21693.0
2021-11-24 13:45:00,23.23,23.24,23.21,23.23,15745.0,21.6439,21.6532,21.6252,21.6439,15745.0
2021-11-24 13:50:00,23.24,23.26,23.23,23.24,17228.0,21.6532,21.6718,21.6439,21.6532,17228.0
2021-11-24 13:55:00,23.25,23.25,23.23,23.23,13216.0,21.6625,21.6625,21.6439,21.6439,13216.0
2021-11-24 14:00:00,23.23,23.28,23.22,23.23,48421.0,21.6439,21.6904,21.6345,21.6439,48421.0
2021-11-24 14:05:00,23.23,23.25,23.18,23.19,52602.0,21.6439,21.6625,21.5973,21.6066,52602.0
2021-11-24 14:10:00,23.19,23.23,23.17,23.2,31518.0,21.6066,21.6439,21.588,21.6159,31518.0
2021-11-24 14:15:00,23.2,23.24,23.2,23.22,20087.0,21.6159,21.6532,21.6159,21.6345,20087.0
2021-11-24 14:20:00,23.22,23.24,23.2,23.22,23098.0,21.6345,21.6532,21.6159,21.6345,23098.0
2021-11-24 14:25:00,23.22,23.22,23.18,23.18,17060.0,21.6345,21.6345,21.5973,21.5973,17060.0
2021-11-24 14:30:00,23.18,23.23,23.18,23.21,29306.0,21.5973,21.6439,21.5973,21.6252,29306.0
2021-11-24 14:35:00,23.21,23.23,23.2,23.23,34638.0,21.6252,21.6439,21.6159,21.6439,34638.0
2021-11-24 14:40:00,23.22,23.25,23.2,23.24,44376.0,21.6345,21.6625,21.6159,21.6532,44376.0
2021-11-24 14:45:00,23.23,23.26,23.21,23.22,44837.0,21.6439,21.6718,21.6252,21.6345,44837.0
2021-11-24 14:50:00,23.22,23.23,23.19,23.2,36975.0,21.6345,21.6439,21.6066,21.6159,36975.0
2021-11-24 14:55:00,23.21,23.24,23.2,23.2,38252.0,21.6252,21.6532,21.6159,21.6159,38252.0
2021-11-24 15:00:00,23.21,23.22,23.19,23.21,55121.0,21.6252,21.6345,21.6066,21.6252,55121.0
2021-11-24 15:05:00,23.22,23.25,23.22,23.25,50062.0,21.6345,21.6625,21.6345,21.6625,50062.0
2021-11-24 15:10:00,23.24,23.27,23.23,23.26,37893.0,21.6532,21.6811,21.6439,21.6718,37893.0
2021-11-24 15:15:00,23.26,23.26,23.22,23.24,65502.0,21.6718,21.6718,21.6345,21.6532,65502.0
2021-11-24 15:20:00,23.25,23.27,23.24,23.27,61214.0,21.6625,21.6811,21.6532,21.6811,61214.0
2021-11-24 15:25:00,23.27,23.29,23.2,23.21,80031.0,21.6811,21.6998,21.6159,21.6252,80031.0
2021-11-24 15:30:00,23.21,23.25,23.19,23.25,83252.0,21.6252,21.6625,21.6066,21.6625,83252.0
2021-11-24 15:35:00,23.25,23.25,23.19,23.21,105459.0,21.6625,21.6625,21.6066,21.6252,105459.0
2021-11-24 15:40:00,23.21,23.23,23.19,23.23,114639.0,21.6252,21.6439,21.6066,21.6439,114639.0
2021-11-24 15:45:00,23.23,23.23,23.16,23.19,152235.0,21.6439,21.6439,21.5786,21.6066,152235.0
2021-11-24 15:50:00,23.19,23.2,23.15,23.2,210041.0,21.6066,21.6159,21.5693,21.6159,210041.0
2021-11-24 15:55:00,23.2,23.24,23.19,23.21,353127.0,21.6159,21.6532,21.6066,21.6252,353127.0
2021-11-26 09:30:00,21.53,21.65,21.27,21.35,758540.0,20.0599,20.1717,19.8177,19.8922,758540.0
2021-11-26 09:35:00,21.35,21.72,21.35,21.44,488598.0,19.8922,20.237,19.8922,19.9761,488598.0
2021-11-26 09:40:00,21.44,21.47,21.36,21.36,291873.0,19.9761,20.004,19.9015,19.9015,291873.0
2021-11-26 09:45:00,21.35,21.64,21.33,21.49,347240.0,19.8922,20.1624,19.8736,20.0227,347240.0
2021-11-26 09:50:00,21.48,21.49,21.35,21.44,139454.0,20.0133,20.0227,19.8922,19.9761,139454.0
2021-11-26 09:55:00,21.44,21.53,21.4,21.5,118680.0,19.9761,20.0599,19.9388,20.032,118680.0
2021-11-26 10:00:00,21.49,21.49,21.31,21.33,175409.0,20.0227,20.0227,19.855,19.8736,175409.0
2021-11-26 10:05:00,21.32,21.39,21.23,21.34,173716.0,19.8643,19.9295,19.7804,19.8829,173716.0
2021-11-26 10:10:00,21.35,21.41,21.3,21.31,101629.0,19.8922,19.9481,19.8456,19.855,101629.0
2021-11-26 10:15:00,21.31,21.42,21.27,21.29,361623.0,19.855,19.9574,19.8177,19.8363,361623.0
2021-11-26 10:20:00,21.3,21.38,21.23,21.36,164395.0,19.8456,19.9202,19.7804,19.9015,164395.0
2021-11-26 10:25:00,21.35,21.36,21.25,21.36,140012.0,19.8922,19.9015,19.799,19.9015,140012.0
2021-11-26 10:30:00,21.37,21.44,21.32,21.33,150262.0,19.9109,19.9761,19.8643,19.8736,150262.0
2021-11-26 10:35:00,21.33,21.42,21.3,21.38,126252.0,19.8736,19.9574,19.8456,19.9202,126252.0
2021-11-26 10:40:00,21.38,21.5,21.35,21.45,157990.0,19.9202,20.032,19.8922,19.9854,157990.0
2021-11-26 10:45:00,21.45,21.53,21.42,21.53,117227.0,19.9854,20.0599,19.9574,20.0599,117227.0
2021-11-26 10:50:00,21.53,21.53,21.45,21.48,100517.0,20.0599,20.0599,19.9854,20.0133,100517.0
2021-11-26 10:55:00,21.48,21.49,21.4,21.42,100015.0,20.0133,20.0227,19.9388,19.9574,100015.0
2021-11-26 11:00:00,21.42,21.46,21.35,21.41,134249.0,19.9574,19.9947,19.8922,19.9481,134249.0
2021-11-26 11:05:00,21.42,21.48,21.39,21.46,132264.0,19.9574,20.0133,19.9295,19.9947,132264.0
2021-11-26 11:10:00,21.46,21.48,21.41,21.45,119422.0,19.9947,20.0133,19.9481,19.9854,119422.0
2021-11-26 11:15:00,21.45,21.45,21.29,21.34,204589.0,19.9854,19.9854,19.8363,19.8829,204589.0
2021-11-26 11:20:00,21.34,21.35,21.28,21.32,135176.0,19.8829,19.8922,19.827,19.8643,135176.0
2021-11-26 11:25:00,21.32,21.34,21.26,21.31,197373.0,19.8643,19.8829,19.8084,19.855,197373.0
2021-11-26 11:30:00,21.3,21.31,21.25,21.29,202617.0,19.8456,19.855,19.799,19.8363,202617.0
2021-11-26 11:35:00,21.3,21.38,21.26,21.37,170328.0,19.8456,19.9202,19.8084,19.9109,170328.0
2021-11-26 11:40:00,21.36,21.37,21.25,21.31,162208.0,19.9015,19.9109,19.799,19.855,162208.0
2021-11-26 11:45:00,21.32,21.35,21.28,21.34,103578.0,19.8643,19.8922,19.827,19.8829,103578.0
2021-11-26 11:50:00,21.35,21.35,21.26,21.28,168911.0,19.8922,19.8922,19.8084,19.827,168911.0
2021-11-26 11:55:00,21.28,21.32,21.26,21.28,109408.0,19.827,19.8643,19.8084,19.827,109408.0
2021-11-26 12:00:00,21.28,21.44,21.28,21.43,114012.0,19.827,19.9761,19.827,19.9668,114012.0
2021-11-26 12:05:00,21.42,21.55,21.41,21.54,85706.0,19.9574,20.0786,19.9481,20.0692,85706.0
2021-11-26 12:10:00,21.55,21.64,21.54,21.63,156466.0,20.0786,20.1624,20.0692,20.1531,156466.0
2021-11-26 12:15:00,21.63,21.67,21.56,21.57,142459.0,20.1531,20.1904,20.0879,20.0972,142459.0
2021-11-26 12:20:00,21.57,21.58,21.48,21.55,262847.0,20.0972,20.1065,20.0133,20.0786,262847.0
2021-11-26 12:25:00,21.55,21.64,21.53,21.64,294642.0,20.0786,20.1624,20.0599,20.1624,294642.0
2021-11-26 12:30:00,21.63,21.67,21.59,21.67,169966.0,20.1531,20.1904,20.1158,20.1904,169966.0
2021-11-26 12:35:00,21.67,21.71,21.61,21.62,259635.0,20.1904,20.2276,20.1345,20.1438,259635.0
2021-11-26 12:40:00,21.61,21.65,21.57,21.64,271674.0,20.1345,20.1717,20.0972,20.1624,271674.0
2021-11-26 12:45:00,21.64,21.66,21.59,21.62,247902.0,20.1624,20.1811,20.1158,20.1438,247902.0
2021-11-26 12:50:00,21.62,21.72,21.58,21.71,522626.0,20.1438,20.237,20.1065,20.2276,522626.0
2021-11-26 12:55:00,21.71,21.74,21.64,21.64,910109.0,20.2276,20.2556,20.1624,20.1624,910109.0
2021-11-29 09:30:00,22.39,22.56,22.32,22.35,414833.0,20.8612,21.0196,20.796,20.8239,414833.0
2021-11-29 09:35:00,22.34,22.43,22.3,22.32,112283.0,20.8146,20.8985,20.7774,20.796,112283.0
2021-11-29 09:40:00,22.31,22.32,22.16,22.2,126987.0,20.7867,20.796,20.6469,20.6842,126987.0
2021-11-29 09:45:00,22.21,22.25,22.09,22.1,228332.0,20.6935,20.7308,20.5817,20.591,228332.0
2021-11-29 09:50:00,22.1,22.15,22.06,22.08,190471.0,20.591,20.6376,20.5537,20.5724,190471.0
2021-11-29 09:55:00,22.09,22.18,22.0,22.04,114007.0,20.5817,20.6655,20.4978,20.5351,114007.0
2021-11-29 10:00:00,22.04,22.08,21.92,21.94,146281.0,20.5351,20.5724,20.4233,20.4419,146281.0
2021-11-29 10:05:00,21.93,22.06,21.9,22.05,209880.0,20.4326,20.5537,20.4047,20.5444,209880.0
2021-11-29 10:10:00,22.04,22.15,22.0,22.03,159280.0,20.5351,20.6376,20.4978,20.5258,159280.0
2021-11-29 10:15:00,22.02,22.1,21.98,22.08,146229.0,20.5165,20.591,20.4792,20.5724,146229.0
2021-11-29 10:20:00,22.08,22.13,22.02,22.05,370756.0,20.5724,20.619,20.5165,20.5444,370756.0
2021-11-29 10:25:00,22.05,22.11,22.01,22.05,271837.0,20.5444,20.6003,20.5072,20.5444,271837.0
2021-11-29 10:30:00,22.04,22.11,21.99,22.11,186496.0,20.5351,20.6003,20.4885,20.6003,186496.0
2021-11-29 10:35:00,22.11,22.14,21.99,22.04,156521.0,20.6003,20.6283,20.4885,20.5351,156521.0
2021-11-29 10:40:00,22.04,22.11,22.0,22.11,58699.0,20.5351,20.6003,20.4978,20.6003,58699.0
2021-11-29 10:45:00,22.11,22.18,22.09,22.1,87169.0,20.6003,20.6655,20.5817,20.591,87169.0
2021-11-29 10:50:00,22.09,22.17,22.07,22.1,51328.0,20.5817,20.6562,20.5631,20.591,51328.0
2021-11-29 10:55:00,22.1,22.28,22.1,22.26,82882.0,20.591,20.7587,20.591,20.7401,82882.0
2021-11-29 11:00:00,22.26,22.29,22.21,22.25,61668.0,20.7401,20.768,20.6935,20.7308,61668.0
2021-11-29 11:05:00,22.24,22.28,22.22,22.23,60411.0,20.7215,20.7587,20.7028,20.7121,60411.0
2021-11-29 11:10:00,22.23,22.27,22.21,22.21,40728.0,20.7121,20.7494,20.6935,20.6935,40728.0
2021-11-29 11:15:00,22.21,22.25,22.14,22.16,70927.0,20.6935,20.7308,20.6283,20.6469,70927.0
2021-11-29 11:20:00,22.16,22.21,22.13,22.15,71559.0,20.6469,20.6935,20.619,20.6376,71559.0
2021-11-29 11:25:00,22.14,22.16,22.07,22.1,70069.0,20.6283,20.6469,20.5631,20.591,70069.0
2021-11-29 11:30:00,22.1,22.11,22.01,22.03,75874.0,20.591,20.6003,20.5072,20.5258,75874.0
2021-11-29 11:35:00,22.04,22.05,21.96,22.02,118487.0,20.5351,20.5444,20.4606,20.5165,118487.0
2021-11-29 11:40:00,22.01,22.13,22.0,22.11,68697.0,20.5072,20.619,20.4978,20.6003,68697.0
2021-11-29 11:45:00,22.11,22.25,22.09,22.23,84632.0,20.6003,20.7308,20.5817,20.7121,84632.0
2021-11-29 11:50:00,22.23,22.26,22.2,22.2,75316.0,20.7121,20.7401,20.6842,20.6842,75316.0
2021-11-29 11:55:00,22.2,22.22,22.17,22.21,61480.0,20.6842,20.7028,20.6562,20.6935,61480.0
2021-11-29 12:00:00,22.21,22.24,22.2,22.22,70906.0,20.6935,20.7215,20.6842,20.7028,70906.0
2021-11-29 12:05:00,22.22,22.29,22.22,22.28,52342.0,20.7028,20.768,20.7028,20.7587,52342.0
2021-11-29 12:10:00,22.27,22.31,22.26,22.29,39928.0,20.7494,20.7867,20.7401,20.768,39928.0
2021-11-29 12:15:00,22.29,22.33,22.28,22.31,41475.0,20.768,20.8053,20.7587,20.7867,41475.0
2021-11-29 12:20:00,22.3,22.38,22.3,22.38,91653.0,20.7774,20.8519,20.7774,20.8519,91653.0
2021-11-29 12:25:00,22.38,22.42,22.35,22.35,82426.0,20.8519,20.8892,20.8239,20.8239,82426.0
2021-11-29 12:30:00,22.36,22.47,22.35,22.45,58565.0,20.8333,20.9357,20.8239,20.9171,58565.0
2021-11-29 12:35:00,22.46,22.46,22.39,22.42,67524.0,20.9264,20.9264,20.8612,20.8892,67524.0
2021-11-29 12:40:00,22.43,22.45,22.4,22.44,36608.0,20.8985,20.9171,20.8705,20.9078,36608.0
2021-11-29 12:45:00,22.44,22.49,22.43,22.48,52563.0,20.9078,20.9544,20.8985,20.9451,52563.0
2021-11-29 12:50:00,22.47,22.48,22.43,22.46,78424.0,20.9357,20.9451,20.8985,20.9264,78424.0
2021-11-29 12:55:00,22.46,22.49,22.45,22.47,36886.0,20.9264,20.9544,20.9171,20.9357,36886.0
2021-11-29 13:00:00,22.46,22.46,22.41,22.42,35933.0,20.9264,20.9264,20.8798,20.8892,35933.0
2021-11-29 13:05:00,22.42,22.48,22.41,22.46,29394.0,20.8892,20.9451,20.8798,20.9264,29394.0
2021-11-29 13:10:00,22.46,22.47,22.4,22.41,80976.0,20.9264,20.9357,20.8705,20.8798,80976.0
2021-11-29 13:15:00,22.41,22.45,22.4,22.44,64325.0,20.8798,20.9171,20.8705,20.9078,64325.0
2021-11-29 13:20:00,22.44,22.45,22.4,22.41,48446.0,20.9078,20.9171,20.8705,20.8798,48446.0
2021-11-29 13:25:00,22.41,22.45,22.39,22.45,38754.0,20.8798,20.9171,20.8612,20.9171,38754.0
2021-11-29 13:30:00,22.45,22.49,22.42,22.48,49722.0,20.9171,20.9544,20.8892,20.9451,49722.0
2021-11-29 13:35:00,22.48,22.49,22.41,22.42,40434.0,20.9451,20.9544,20.8798,20.8892,40434.0
2021-11-29 13:40:00,22.42,22.44,22.39,22.41,38913.0,20.8892,20.9078,20.8612,20.8798,38913.0
2021-11-29 13:45:00,22.41,22.44,22.41,22.41,29957.0,20.8798,20.9078,20.8798,20.8798,29957.0
2021-11-29 13:50:00,22.42,22.46,22.41,22.44,30094.0,20.8892,20.9264,20.8798,20.9078,30094.0
2021-11-29 13:55:00,22.44,22.49,22.44,22.48,21710.0,20.9078,20.9544,20.9078,20.9451,21710.0
2021-11-29 14:00:00,22.48,22.49,22.42,22.47,57238.0,20.9451,20.9544,20.8892,20.9357,57238.0
2021-11-29 14:05:00,22.47,22.51,22.47,22.48,79065.0,20.9357,20.973,20.9357,20.9451,79065.0
2021-11-29 14:10:00,22.47,22.5,22.46,22.49,46064.0,20.9357,20.9637,20.9264,20.9544,46064.0
2021-11-29 14:15:00,22.5,22.5,22.45,22.48,88472.0,20.9637,20.9637,20.9171,20.9451,88472.0
2021-11-29 14:20:00,22.48,22.5,22.46,22.47,26578.0,20.9451,20.9637,20.9264,20.9357,26578.0
2021-11-29 14:25:00,22.46,22.48,22.44,22.46,96640.0,20.9264,20.9451,20.9078,20.9264,96640.0
2021-11-29 14:30:00,22.46,22.46,22.35,22.39,118844.0,20.9264,20.9264,20.8239,20.8612,118844.0
2021-11-29 14:35:00,22.39,22.43,22.37,22.41,52485.0,20.8612,20.8985,20.8426,20.8798,52485.0
2021-11-29 14:40:00,22.41,22.45,22.4,22.42,56882.0,20.8798,20.9171,20.8705,20.8892,56882.0
2021-11-29 14:45:00,22.42,22.43,22.4,22.41,48230.0,20.8892,20.8985,20.8705,20.8798,48230.0
2021-11-29 14:50:00,22.4,22.46,22.4,22.41,46518.0,20.8705,20.9264,20.8705,20.8798,46518.0
2021-11-29 14:55:00,22.41,22.43,22.4,22.41,49488.0,20.8798,20.8985,20.8705,20.8798,49488.0
2021-11-29 15:00:00,22.42,22.45,22.41,22.42,66743.0,20.8892,20.9171,20.8798,20.8892,66743.0
2021-11-29 15:05:00,22.42,22.46,22.4,22.46,59547.0,20.8892,20.9264,20.8705,20.9264,59547.0
2021-11-29 15:10:00,22.45,22.47,22.42,22.43,63134.0,20.9171,20.9357,20.8892,20.8985,63134.0
2021-11-29 15:15:00,22.43,22.51,22.37,22.38,157573.0,20.8985,20.973,20.8426,20.8519,157573.0
2021-11-29 15:20:00,22.39,22.39,22.35,22.39,67652.0,20.8612,20.8612,20.8239,20.8612,67652.0
2021-11-29 15:25:00,22.39,22.42,22.38,22.4,98573.0,20.8612,20.8892,20.8519,20.8705,98573.0
2021-11-29 15:30:00,22.4,22.41,22.33,22.37,123782.0,20.8705,20.8798,20.8053,20.8426,123782.0
2021-11-29 15:35:00,22.37,22.38,22.31,22.32,153807.0,20.8426,20.8519,20.7867,20.796,153807.0
2021-11-29 15:40:00,22.31,22.32,22.25,22.28,167298.0,20.7867,20.796,20.7308,20.7587,167298.0
2021-11-29 15:45:00,22.28,22.29,22.25,22.29,151191.0,20.7587,20.768,20.7308,20.768,151191.0
2021-11-29 15:50:00,22.29,22.31,22.25,22.28,276439.0,20.768,20.7867,20.7308,20.7587,276439.0
2021-11-29 15:55:00,22.28,22.32,22.24,22.25,489017.0,20.7587,20.796,20.7215,20.7308,489017.0
2021-11-30 09:30:00,21.6,21.93,21.52,21.85,309087.0,20.1252,20.4326,20.0506,20.3581,309087.0
2021-11-30 09:35:00,21.86,21.9,21.73,21.73,127719.0,20.3674,20.4047,20.2463,20.2463,127719.0
2021-11-30 09:40:00,21.74,21.97,21.71,21.94,109184.0,20.2556,20.4699,20.2276,20.4419,109184.0
2021-11-30 09:45:00,21.96,21.98,21.8,21.84,115726.0,20.4606,20.4792,20.3115,20.3488,115726.0
2021-11-30 09:50:00,21.83,21.83,21.77,21.79,94229.0,20.3394,20.3394,20.2835,20.3022,94229.0
2021-11-30 09:55:00,21.79,21.88,21.75,21.76,79672.0,20.3022,20.386,20.2649,20.2742,79672.0
2021-11-30 10:00:00,21.76,21.8,21.68,21.76,78001.0,20.2742,20.3115,20.1997,20.2742,78001.0
2021-11-30 10:05:00,21.76,21.86,21.72,21.84,89786.0,20.2742,20.3674,20.237,20.3488,89786.0
2021-11-30 10:10:00,21.83,21.89,21.74,21.75,75950.0,20.3394,20.3953,20.2556,20.2649,75950.0
2021-11-30 10:15:00,21.74,21.87,21.74,21.79,58548.0,20.2556,20.3767,20.2556,20.3022,58548.0
2021-11-30 10:20:00,21.78,21.83,21.7,21.71,165641.0,20.2929,20.3394,20.2183,20.2276,165641.0
2021-11-30 10:25:00,21.71,21.74,21.62,21.73,152637.0,20.2276,20.2556,20.1438,20.2463,152637.0
2021-11-30 10:30:00,21.72,21.84,21.71,21.79,77750.0,20.237,20.3488,20.2276,20.3022,77750.0
2021-11-30 10:35:00,21.78,21.94,21.77,21.89,115297.0,20.2929,20.4419,20.2835,20.3953,115297.0
2021-11-30 10:40:00,21.89,21.94,21.81,21.83,147517.0,20.3953,20.4419,20.3208,20.3394,147517.0
2021-11-30 10:45:00,21.82,21.88,21.76,21.8,104575.0,20.3301,20.386,20.2742,20.3115,104575.0
2021-11-30 10:50:00,21.79,21.89,21.71,21.71,154323.0,20.3022,20.3953,20.2276,20.2276,154323.0
2021-11-30 10:55:00,21.72,21.74,21.67,21.71,102005.0,20.237,20.2556,20.1904,20.2276,102005.0
2021-11-30 11:00:00,21.72,21.75,21.62,21.64,124374.0,20.237,20.2649,20.1438,20.1624,124374.0
2021-11-30 11:05:00,21.64,21.65,21.59,21.65,103784.0,20.1624,20.1717,20.1158,20.1717,103784.0
2021-11-30 11:10:00,21.65,21.75,21.62,21.75,80678.0,20.1717,20.2649,20.1438,20.2649,80678.0
2021-11-30 11:15:00,21.74,21.84,21.72,21.83,71262.0,20.2556,20.3488,20.237,20.3394,71262.0
2021-11-30 11:20:00,21.84,21.85,21.67,21.69,80731.0,20.3488,20.3581,20.1904,20.209,80731.0
2021-11-30 11:25:00,21.69,21.76,21.64,21.73,78268.0,20.209,20.2742,20.1624,20.2463,78268.0
2021-11-30 11:30:00,21.73,21.77,21.62,21.63,82249.0,20.2463,20.2835,20.1438,20.1531,82249.0
2021-11-30 11:35:00,21.62,21.66,21.53,21.58,312747.0,20.1438,20.1811,20.0599,20.1065,312747.0
2021-11-30 11:40:00,21.59,21.63,21.49,21.49,105199.0,20.1158,20.1531,20.0227,20.0227,105199.0
2021-11-30 11:45:00,21.49,21.51,21.39,21.39,156286.0,20.0227,20.0413,19.9295,19.9295,156286.0
2021-11-30 11:50:00,21.39,21.4,21.33,21.35,130842.0,19.9295,19.9388,19.8736,19.8922,130842.0
2021-11-30 11:55:00,21.36,21.47,21.34,21.46,109289.0,19.9015,20.004,19.8829,19.9947,109289.0
2021-11-30 12:00:00,21.46,21.48,21.38,21.43,195445.0,19.9947,20.0133,19.9202,19.9668,195445.0
2021-11-30 12:05:00,21.42,21.44,21.38,21.44,85626.0,19.9574,19.9761,19.9202,19.9761,85626.0
2021-11-30 12:10:00,21.44,21.49,21.37,21.39,95989.0,19.9761,20.0227,19.9109,19.9295,95989.0
2021-11-30 12:15:00,21.39,21.51,21.37,21.5,69242.0,19.9295,20.0413,19.9109,20.032,69242.0
2021-11-30 12:20:00,21.51,21.53,21.45,21.53,86234.0,20.0413,20.0599,19.9854,20.0599,86234.0
2021-11-30 12:25:00,21.52,21.54,21.49,21.52,62217.0,20.0506,20.0692,20.0227,20.0506,62217.0
2021-11-30 12:30:00,21.53,21.6,21.5,21.57,81735.0,20.0599,20.1252,20.032,20.0972,81735.0
2021-11-30 12:35:00,21.57,21.6,21.47,21.48,67934.0,20.0972,20.1252,20.004,20.0133,67934.0
2021-11-30 12:40:00,21.49,21.53,21.43,21.53,74285.0,20.0227,20.0599,19.9668,20.0599,74285.0
2021-11-30 12:45:00,21.52,21.55,21.48,21.52,95732.0,20.0506,20.0786,20.0133,20.0506,95732.0
2021-11-30 12:50:00,21.52,21.56,21.46,21.46,75585.0,20.0506,20.0879,19.9947,19.9947,75585.0
2021-11-30 12:55:00,21.46,21.47,21.42,21.47,90624.0,19.9947,20.004,19.9574,20.004,90624.0
2021-11-30 13:00:00,21.47,21.47,21.39,21.4,159178.0,20.004,20.004,19.9295,19.9388,159178.0
2021-11-30 13:05:00,21.41,21.48,21.4,21.41,95601.0,19.9481,20.0133,19.9388,19.9481,95601.0
2021-11-30 13:10:00,21.41,21.42,21.34,21.36,91403.0,19.9481,19.9574,19.8829,19.9015,91403.0
2021-11-30 13:15:00,21.36,21.44,21.35,21.43,111739.0,19.9015,19.9761,19.8922,19.9668,111739.0
2021-11-30 13:20:00,21.42,21.52,21.4,21.52,81771.0,19.9574,20.0506,19.9388,20.0506,81771.0
2021-11-30 13:25:00,21.51,21.51,21.46,21.46,56495.0,20.0413,20.0413,19.9947,19.9947,56495.0
2021-11-30 13:30:00,21.46,21.52,21.42,21.48,90591.0,19.9947,20.0506,19.9574,20.0133,90591.0
2021-11-30 13:35:00,21.47,21.52,21.47,21.47,94796.0,20.004,20.0506,20.004,20.004,94796.0
2021-11-30 13:40:00,21.48,21.51,21.44,21.51,72641.0,20.0133,20.0413,19.9761,20.0413,72641.0
2021-11-30 13:45:00,21.51,21.53,21.46,21.5,50008.0,20.0413,20.0599,19.9947,20.032,50008.0
2021-11-30 13:50:00,21.49,21.55,21.49,21.54,51707.0,20.0227,20.0786,20.0227,20.0692,51707.0
2021-11-30 13:55:00,21.53,21.57,21.53,21.57,57893.0,20.0599,20.0972,20.0599,20.0972,57893.0
2021-11-30 14:00:00,21.57,21.59,21.53,21.55,68831.0,20.0972,20.1158,20.0599,20.0786,68831.0
2021-11-30 14:05:00,21.55,21.58,21.5,21.57,68845.0,20.0786,20.1065,20.032,20.0972,68845.0
2021-11-30 14:10:00,21.57,21.61,21.56,21.6,79994.0,20.0972,20.1345,20.0879,20.1252,79994.0
2021-11-30 14:15:00,21.6,21.61,21.55,21.6,79028.0,20.1252,20.1345,20.0786,20.1252,79028.0
2021-11-30 14:20:00,21.6,21.62,21.53,21.55,77932.0,20.1252,20.1438,20.0599,20.0786,77932.0
2021-11-30 14:25:00,21.55,21.6,21.54,21.56,116319.0,20.0786,20.1252,20.0692,20.0879,116319.0
2021-11-30 14:30:00,21.56,21.61,21.55,21.6,62684.0,20.0879,20.1345,20.0786,20.1252,62684.0
2021-11-30 14:35:00,21.6,21.61,21.56,21.56,47808.0,20.1252,20.1345,20.0879,20.0879,47808.0
2021-11-30 14:40:00,21.57,21.59,21.52,21.53,98075.0,20.0972,20.1158,20.0506,20.0599,98075.0
2021-11-30 14:45:00,21.54,21.55,21.5,21.51,62899.0,20.0692,20.0786,20.032,20.0413,62899.0
2021-11-30 14:50:00,21.51,21.57,21.5,21.57,125852.0,20.0413,20.0972,20.032,20.0972,125852.0
2021-11-30 14:55:00,21.57,21.64,21.55,21.64,147956.0,20.0972,20.1624,20.0786,20.1624,147956.0
2021-11-30 15:00:00,21.64,21.74,21.62,21.73,208321.0,20.1624,20.2556,20.1438,20.2463,208321.0
2021-11-30 15:05:00,21.73,21.79,21.7,21.7,104094.0,20.2463,20.3022,20.2183,20.2183,104094.0
2021-11-30 15:10:00,21.71,21.74,21.68,21.69,63913.0,20.2276,20.2556,20.1997,20.209,63913.0
2021-11-30 15:15:00,21.68,21.74,21.67,21.73,65946.0,20.1997,20.2556,20.1904,20.2463,65946.0
2021-11-30 15:20:00,21.73,21.75,21.68,21.68,131725.0,20.2463,20.2649,20.1997,20.1997,131725.0
2021-11-30 15:25:00,21.68,21.68,21.63,21.64,90158.0,20.1997,20.1997,20.1531,20.1624,90158.0
2021-11-30 15:30:00,21.64,21.73,21.63,21.7,173704.0,20.1624,20.2463,20.1531,20.2183,173704.0
2021-11-30 15:35:00,21.7,21.72,21.66,21.69,161641.0,20.2183,20.237,20.1811,20.209,161641.0
2021-11-30 15:40:00,21.69,21.8,21.68,21.79,266610.0,20.209,20.3115,20.1997,20.3022,266610.0
2021-11-30 15:45:00,21.79,21.8,21.69,21.7,353978.0,20.3022,20.3115,20.209,20.2183,353978.0
2021-11-30 15:50:00,21.7,21.7,21.58,21.59,422825.0,20.2183,20.2183,20.1065,20.1158,422825.0
2021-11-30 15:55:00,21.59,21.67,21.56,21.58,1218603.0,20.1158,20.1904,20.0879,20.1065,1218603.0
2021-12-01 09:30:00,22.25,22.48,22.08,22.24,358812.0,20.7308,20.9451,20.5724,20.7215,358812.0
2021-12-01 09:35:00,22.25,22.36,22.18,22.19,155164.0,20.7308,20.8333,20.6655,20.6749,155164.0
2021-12-01 09:40:00,22.18,22.22,22.1,22.13,100771.0,20.6655,20.7028,20.591,20.619,100771.0
2021-12-01 09:45:00,22.12,22.16,22.03,22.08,68004.0,20.6096,20.6469,20.5258,20.5724,68004.0
2021-12-01 09:50:00,22.06,22.1,22.01,22.06,63303.0,20.5537,20.591,20.5072,20.5537,63303.0
2021-12-01 09:55:00,22.07,22.1,21.99,22.05,67572.0,20.5631,20.591,20.4885,20.5444,67572.0
2021-12-01 10:00:00,22.06,22.16,22.03,22.04,104765.0,20.5537,20.6469,20.5258,20.5351,104765.0
2021-12-01 10:05:00,22.05,22.15,21.99,22.14,83067.0,20.5444,20.6376,20.4885,20.6283,83067.0
2021-12-01 10:10:00,22.14,22.2,22.11,22.18,79520.0,20.6283,20.6842,20.6003,20.6655,79520.0
2021-12-01 10:15:00,22.18,22.23,22.15,22.23,58187.0,20.6655,20.7121,20.6376,20.7121,58187.0
2021-12-01 10:20:00,22.23,22.35,22.18,22.34,68817.0,20.7121,20.8239,20.6655,20.8146,68817.0
2021-12-01 10:25:00,22.33,22.35,22.23,22.24,65517.0,20.8053,20.8239,20.7121,20.7215,65517.0
2021-12-01 10:30:00,22.24,22.29,22.15,22.15,84929.0,20.7215,20.768,20.6376,20.6376,84929.0
2021-12-01 10:35:00,22.15,22.24,22.06,22.07,86706.0,20.6376,20.7215,20.5537,20.5631,86706.0
2021-12-01 10:40:00,22.06,22.11,22.01,22.11,127187.0,20.5537,20.6003,20.5072,20.6003,127187.0
2021-12-01 10:45:00,22.1,22.17,22.09,22.16,47139.0,20.591,20.6562,20.5817,20.6469,47139.0
2021-12-01 10:50:00,22.17,22.25,22.17,22.23,60438.0,20.6562,20.7308,20.6562,20.7121,60438.0
2021-12-01 10:55:00,22.23,22.26,22.18,22.22,60375.0,20.7121,20.7401,20.6655,20.7028,60375.0
2021-12-01 11:00:00,22.23,22.26,22.2,22.21,60050.0,20.7121,20.7401,20.6842,20.6935,60050.0
2021-12-01 11:05:00,22.21,22.28,22.21,22.27,91903.0,20.6935,20.7587,20.6935,20.7494,91903.0
2021-12-01 11:10:00,22.28,22.3,22.19,22.25,68059.0,20.7587,20.7774,20.6749,20.7308,68059.0
2021-12-01 11:15:00,22.24,22.3,22.21,22.27,193788.0,20.7215,20.7774,20.6935,20.7494,193788.0
2021-12-01 11:20:00,22.27,22.3,22.2,22.23,65359.0,20.7494,20.7774,20.6842,20.7121,65359.0
2021-12-01 11:25:00,22.23,22.25,22.19,22.22,62012.0,20.7121,20.7308,20.6749,20.7028,62012.0
2021-12-01 11:30:00,22.23,22.24,22.15,22.16,141478.0,20.7121,20.7215,20.6376,20.6469,141478.0
2021-12-01 11:35:00,22.17,22.21,22.16,22.16,48324.0,20.6562,20.6935,20.6469,20.6469,48324.0
2021-12-01 11:40:00,22.17,22.18,22.06,22.08,51045.0,20.6562,20.6655,20.5537,20.5724,51045.0
2021-12-01 11:45:00,22.07,22.08,21.93,21.94,66758.0,20.5631,20.5724,20.4326,20.4419,66758.0
2021-12-01 11:50:00,21.93,21.94,21.89,21.91,67918.0,20.4326,20.4419,20.3953,20.414,67918.0
2021-12-01 11:55:00,21.91,21.93,21.86,21.93,69608.0,20.414,20.4326,20.3674,20.4326,69608.0
2021-12-01 12:00:00,21.92,21.94,21.86,21.9,78221.0,20.4233,20.4419,20.3674,20.4047,78221.0
2021-12-01 12:05:00,21.9,21.93,21.86,21.92,30999.0,20.4047,20.4326,20.3674,20.4233,30999.0
2021-12-01 12:10:00,21.91,21.97,21.91,21.96,29597.0,20.414,20.4699,20.414,20.4606,29597.0
2021-12-01 12:15:00,21.96,22.0,21.94,22.0,29499.0,20.4606,20.4978,20.4419,20.4978,29499.0
2021-12-01 12:20:00,22.0,22.01,21.92,21.92,57339.0,20.4978,20.5072,20.4233,20.4233,57339.0
2021-12-01 12:25:00,21.93,21.94,21.88,21.9,30332.0,20.4326,20.4419,20.386,20.4047,30332.0
2021-12-01 12:30:00,21.91,21.97,21.9,21.95,43476.0,20.414,20.4699,20.4047,20.4513,43476.0
2021-12-01 12:35:00,21.94,21.94,21.85,21.89,59445.0,20.4419,20.4419,20.3581,20.3953,59445.0
2021-12-01 12:40:00,21.89,21.9,21.82,21.85,62891.0,20.3953,20.4047,20.3301,20.3581,62891.0
2021-12-01 12:45:00,21.84,21.84,21.77,21.78,50819.0,20.3488,20.3488,20.2835,20.2929,50819.0
2021-12-01 12:50:00,21.77,21.77,21.67,21.68,78788.0,20.2835,20.2835,20.1904,20.1997,78788.0
2021-12-01 12:55:00,21.68,21.69,21.63,21.64,86339.0,20.1997,20.209,20.1531,20.1624,86339.0
2021-12-01 13:00:00,21.64,21.66,21.6,21.62,193019.0,20.1624,20.1811,20.1252,20.1438,193019.0
2021-12-01 13:05:00,21.62,21.64,21.53,21.54,96100.0,20.1438,20.1624,20.0599,20.0692,96100.0
2021-12-01 13:10:00,21.53,21.59,21.5,21.59,63987.0,20.0599,20.1158,20.032,20.1158,63987.0
2021-12-01 13:15:00,21.58,21.64,21.55,21.55,98985.0,20.1065,20.1624,20.0786,20.0786,98985.0
2021-12-01 13:20:00,21.55,21.64,21.55,21.63,61054.0,20.0786,20.1624,20.0786,20.1531,61054.0
2021-12-01 13:25:00,21.63,21.66,21.62,21.64,48700.0,20.1531,20.1811,20.1438,20.1624,48700.0
2021-12-01 13:30:00,21.64,21.65,21.59,21.63,94122.0,20.1624,20.1717,20.1158,20.1531,94122.0
2021-12-01 13:35:00,21.64,21.65,21.59,21.63,91730.0,20.1624,20.1717,20.1158,20.1531,91730.0
2021-12-01 13:40:00,21.62,21.62,21.51,21.55,131220.0,20.1438,20.1438,20.0413,20.0786,131220.0
2021-12-01 13:45:00,21.54,21.55,21.46,21.47,118988.0,20.0692,20.0786,19.9947,20.004,118988.0
2021-12-01 13:50:00,21.48,21.55,21.45,21.49,99461.0,20.0133,20.0786,19.9854,20.0227,99461.0
2021-12-01 13:55:00,21.49,21.6,21.48,21.53,96166.0,20.0227,20.1252,20.0133,20.0599,96166.0
2021-12-01 14:00:00,21.53,21.58,21.44,21.52,150282.0,20.0599,20.1065,19.9761,20.0506,150282.0
2021-12-01 14:05:00,21.52,21.53,21.44,21.45,57977.0,20.0506,20.0599,19.9761,19.9854,57977.0
2021-12-01 14:10:00,21.46,21.47,21.4,21.45,71510.0,19.9947,20.004,19.9388,19.9854,71510.0
2021-12-01 14:15:00,21.45,21.47,21.31,21.32,94940.0,19.9854,20.004,19.855,19.8643,94940.0
2021-12-01 14:20:00,21.32,21.52,21.3,21.52,164040.0,19.8643,20.0506,19.8456,20.0506,164040.0
2021-12-01 14:25:00,21.51,21.53,21.46,21.51,139491.0,20.0413,20.0599,19.9947,20.0413,139491.0
2021-12-01 14:30:00,21.51,21.6,21.51,21.54,113468.0,20.0413,20.1252,20.0413,20.0692,113468.0
2021-12-01 14:35:00,21.53,21.57,21.48,21.55,90048.0,20.0599,20.0972,20.0133,20.0786,90048.0
2021-12-01 14:40:00,21.55,21.55,21.43,21.47,159667.0,20.0786,20.0786,19.9668,20.004,159667.0
2021-12-01 14:45:00,21.47,21.51,21.43,21.49,99736.0,20.004,20.0413,19.9668,20.0227,99736.0
2021-12-01 14:50:00,21.5,21.52,21.4,21.41,101942.0,20.032,20.0506,19.9388,19.9481,101942.0
2021-12-01 14:55:00,21.42,21.44,21.39,21.41,73295.0,19.9574,19.9761,19.9295,19.9481,73295.0
2021-12-01 15:00:00,21.41,21.44,21.32,21.33,104636.0,19.9481,19.9761,19.8643,19.8736,104636.0
2021-12-01 15:05:00,21.32,21.36,21.31,21.33,84837.0,19.8643,19.9015,19.855,19.8736,84837.0
2021-12-01 15:10:00,21.33,21.4,21.32,21.39,84812.0,19.8736,19.9388,19.8643,19.9295,84812.0
2021-12-01 15:15:00,21.39,21.4,21.31,21.32,130055.0,19.9295,19.9388,19.855,19.8643,130055.0
2021-12-01 15:20:00,21.32,21.33,21.23,21.25,107705.0,19.8643,19.8736,19.7804,19.799,107705.0
2021-12-01 15:25:00,21.24,21.29,21.2,21.25,110490.0,19.7897,19.8363,19.7525,19.799,110490.0
2021-12-01 15:30:00,21.25,21.31,21.22,21.3,152669.0,19.799,19.855,19.7711,19.8456,152669.0
2021-12-01 15:35:00,21.3,21.33,21.24,21.3,128490.0,19.8456,19.8736,19.7897,19.8456,128490.0
2021-12-01 15:40:00,21.29,21.41,21.28,21.4,141240.0,19.8363,19.9481,19.827,19.9388,141240.0
2021-12-01 15:45:00,21.39,21.42,21.28,21.28,227747.0,19.9295,19.9574,19.827,19.827,227747.0
2021-12-01 15:50:00,21.28,21.3,21.25,21.25,282396.0,19.827,19.8456,19.799,19.799,282396.0
2021-12-01 15:55:00,21.26,21.26,21.14,21.14,746033.0,19.8084,19.8084,19.6966,19.6966,746033.0
2021-12-02 09:30:00,21.05,21.26,20.81,20.84,316967.0,19.6127,19.8084,19.3891,19.417,316967.0
2021-12-02 09:35:00,20.84,20.94,20.77,20.93,141319.0,19.417,19.5102,19.3518,19.5009,141319.0
2021-12-02 09:40:00,20.93,21.22,20.87,21.22,245932.0,19.5009,19.7711,19.445,19.7711,245932.0
2021-12-02 09:45:00,21.22,21.35,21.11,21.28,147276.0,19.7711,19.8922,19.6686,19.827,147276.0
2021-12-02 09:50:00,21.29,21.39,21.24,21.34,115554.0,19.8363,19.9295,19.7897,19.8829,115554.0
2021-12-02 09:55:00,21.34,21.4,21.3,21.38,76069.0,19.8829,19.9388,19.8456,19.9202,76069.0
2021-12-02 10:00:00,21.38,21.47,21.26,21.35,137967.0,19.9202,20.004,19.8084,19.8922,137967.0
2021-12-02 10:05:00,21.35,21.4,21.27,21.29,98994.0,19.8922,19.9388,19.8177,19.8363,98994.0
2021-12-02 10:10:00,21.29,21.43,21.27,21.4,103116.0,19.8363,19.9668,19.8177,19.9388,103116.0
2021-12-02 10:15:00,21.39,21.42,21.31,21.32,76076.0,19.9295,19.9574,19.855,19.8643,76076.0
2021-12-02 10:20:00,21.32,21.37,21.26,21.34,113825.0,19.8643,19.9109,19.8084,19.8829,113825.0
2021-12-02 10:25:00,21.33,21.43,21.26,21.39,125819.0,19.8736,19.9668,19.8084,19.9295,125819.0
2021-12-02 10:30:00,21.38,21.44,21.37,21.41,117822.0,19.9202,19.9761,19.9109,19.9481,117822.0
2021-12-02 10:35:00,21.4,21.44,21.3,21.31,107109.0,19.9388,19.9761,19.8456,19.855,107109.0
2021-12-02 10:40:00,21.32,21.39,21.27,21.28,80304.0,19.8643,19.9295,19.8177,19.827,80304.0
2021-12-02 10:45:00,21.28,21.42,21.25,21.41,81468.0,19.827,19.9574,19.799,19.9481,81468.0
2021-12-02 10:50:00,21.41,21.49,21.39,21.45,73854.0,19.9481,20.0227,19.9295,19.9854,73854.0
2021-12-02 10:55:00,21.44,21.61,21.42,21.61,90031.0,19.9761,20.1345,19.9574,20.1345,90031.0
2021-12-02 11:00:00,21.61,21.62,21.53,21.55,50751.0,20.1345,20.1438,20.0599,20.0786,50751.0
2021-12-02 11:05:00,21.55,21.63,21.49,21.6,66073.0,20.0786,20.1531,20.0227,20.1252,66073.0
2021-12-02 11:10:00,21.6,21.63,21.55,21.62,85241.0,20.1252,20.1531,20.0786,20.1438,85241.0
2021-12-02 11:15:00,21.62,21.67,21.6,21.63,62069.0,20.1438,20.1904,20.1252,20.1531,62069.0
2021-12-02 11:20:00,21.64,21.69,21.63,21.68,50498.0,20.1624,20.209,20.1531,20.1997,50498.0
2021-12-02 11:25:00,21.68,21.74,21.66,21.67,60632.0,20.1997,20.2556,20.1811,20.1904,60632.0
2021-12-02 11:30:00,21.67,21.72,21.52,21.6,147762.0,20.1904,20.237,20.0506,20.1252,147762.0
2021-12-02 11:35:00,21.6,21.65,21.58,21.61,75620.0,20.1252,20.1717,20.1065,20.1345,75620.0
2021-12-02 11:40:00,21.61,21.68,21.61,21.62,46171.0,20.1345,20.1997,20.1345,20.1438,46171.0
2021-12-02 11:45:00,21.62,21.7,21.58,21.69,85641.0,20.1438,20.2183,20.1065,20.209,85641.0
2021-12-02 11:50:00,21.69,21.74,21.68,21.73,58548.0,20.209,20.2556,20.1997,20.2463,58548.0
2021-12-02 11:55:00,21.72,21.76,21.67,21.72,87844.0,20.237,20.2742,20.1904,20.237,87844.0
2021-12-02 12:00:00,21.72,21.74,21.69,21.71,83399.0,20.237,20.2556,20.209,20.2276,83399.0
2021-12-02 12:05:00,21.71,21.72,21.67,21.71,42456.0,20.2276,20.237,20.1904,20.2276,42456.0
2021-12-02 12:10:00,21.7,21.79,21.69,21.77,46266.0,20.2183,20.3022,20.209,20.2835,46266.0
2021-12-02 12:15:00,21.76,21.76,21.68,21.7,54801.0,20.2742,20.2742,20.1997,20.2183,54801.0
2021-12-02 12:20:00,21.7,21.72,21.67,21.69,51492.0,20.2183,20.237,20.1904,20.209,51492.0
2021-12-02 12:25:00,21.7,21.71,21.67,21.71,59800.0,20.2183,20.2276,20.1904,20.2276,59800.0
2021-12-02 12:30:00,21.71,21.73,21.7,21.71,51663.0,20.2276,20.2463,20.2183,20.2276,51663.0
2021-12-02 12:35:00,21.71,21.74,21.69,21.7,51381.0,20.2276,20.2556,20.209,20.2183,51381.0
2021-12-02 12:40:00,21.7,21.73,21.68,21.69,49717.0,20.2183,20.2463,20.1997,20.209,49717.0
2021-12-02 12:45:00,21.69,21.71,21.65,21.71,74981.0,20.209,20.2276,20.1717,20.2276,74981.0
2021-12-02 12:50:00,21.71,21.77,21.69,21.77,74970.0,20.2276,20.2835,20.209,20.2835,74970.0
2021-12-02 12:55:00,21.77,21.79,21.69,21.69,66479.0,20.2835,20.3022,20.209,20.209,66479.0
2021-12-02 13:00:00,21.7,21.71,21.62,21.68,97206.0,20.2183,20.2276,20.1438,20.1997,97206.0
2021-12-02 13:05:00,21.69,21.72,21.65,21.67,33867.0,20.209,20.237,20.1717,20.1904,33867.0
2021-12-02 13:10:00,21.67,21.73,21.64,21.73,42385.0,20.1904,20.2463,20.1624,20.2463,42385.0
2021-12-02 13:15:00,21.73,21.77,21.72,21.74,62509.0,20.2463,20.2835,20.237,20.2556,62509.0
2021-12-02 13:20:00,21.75,21.76,21.68,21.7,55895.0,20.2649,20.2742,20.1997,20.2183,55895.0
2021-12-02 13:25:00,21.71,21.73,21.67,21.68,57214.0,20.2276,20.2463,20.1904,20.1997,57214.0
2021-12-02 13:30:00,21.69,21.73,21.63,21.73,97504.0,20.209,20.2463,20.1531,20.2463,97504.0
2021-12-02 13:35:00,21.72,21.77,21.7,21.77,66102.0,20.237,20.2835,20.2183,20.2835,66102.0
2021-12-02 13:40:00,21.77,21.79,21.75,21.78,76655.0,20.2835,20.3022,20.2649,20.2929,76655.0
2021-12-02 13:45:00,21.77,21.8,21.73,21.8,113865.0,20.2835,20.3115,20.2463,20.3115,113865.0
2021-12-02 13:50:00,21.79,21.91,21.75,21.88,93445.0,20.3022,20.414,20.2649,20.386,93445.0
2021-12-02 13:55:00,21.88,21.97,21.88,21.95,80549.0,20.386,20.4699,20.386,20.4513,80549.0
2021-12-02 14:00:00,21.94,22.0,21.94,22.0,132694.0,20.4419,20.4978,20.4419,20.4978,132694.0
2021-12-02 14:05:00,22.0,22.01,21.96,21.99,120482.0,20.4978,20.5072,20.4606,20.4885,120482.0
2021-12-02 14:10:00,22.0,22.01,21.92,21.94,160409.0,20.4978,20.5072,20.4233,20.4419,160409.0
2021-12-02 14:15:00,21.94,21.96,21.89,21.96,129431.0,20.4419,20.4606,20.3953,20.4606,129431.0
2021-12-02 14:20:00,21.96,21.96,21.87,21.89,126140.0,20.4606,20.4606,20.3767,20.3953,126140.0
2021-12-02 14:25:00,21.89,22.03,21.89,22.01,149008.0,20.3953,20.5258,20.3953,20.5072,149008.0
2021-12-02 14:30:00,22.01,22.03,21.98,22.03,150660.0,20.5072,20.5258,20.4792,20.5258,150660.0
2021-12-02 14:35:00,22.03,22.04,21.99,22.02,92607.0,20.5258,20.5351,20.4885,20.5165,92607.0
2021-12-02 14:40:00,22.02,22.07,22.0,22.05,89480.0,20.5165,20.5631,20.4978,20.5444,89480.0
2021-12-02 14:45:00,22.05,22.09,21.99,22.0,195913.0,20.5444,20.5817,20.4885,20.4978,195913.0
2021-12-02 14:50:00,22.0,22.05,21.99,22.02,149408.0,20.4978,20.5444,20.4885,20.5165,149408.0
2021-12-02 14:55:00,22.03,22.04,21.97,21.98,55034.0,20.5258,20.5351,20.4699,20.4792,55034.0
2021-12-02 15:00:00,21.99,22.04,21.98,22.03,85379.0,20.4885,20.5351,20.4792,20.5258,85379.0
2021-12-02 15:05:00,22.03,22.05,21.98,22.0,42088.0,20.5258,20.5444,20.4792,20.4978,42088.0
2021-12-02 15:10:00,21.99,21.99,21.9,21.94,82254.0,20.4885,20.4885,20.4047,20.4419,82254.0
2021-12-02 15:15:00,21.94,22.0,21.93,21.95,102190.0,20.4419,20.4978,20.4326,20.4513,102190.0
2021-12-02 15:20:00,21.95,21.98,21.91,21.98,64173.0,20.4513,20.4792,20.414,20.4792,64173.0
2021-12-02 15:25:00,21.98,22.03,21.95,21.98,86748.0,20.4792,20.5258,20.4513,20.4792,86748.0
2021-12-02 15:30:00,21.98,22.01,21.96,21.98,144223.0,20.4792,20.5072,20.4606,20.4792,144223.0
2021-12-02 15:35:00,21.98,21.99,21.91,21.93,117104.0,20.4792,20.4885,20.414,20.4326,117104.0
2021-12-02 15:40:00,21.93,22.02,21.92,21.98,185151.0,20.4326,20.5165,20.4233,20.4792,185151.0
2021-12-02 15:45:00,21.98,22.0,21.91,21.98,276300.0,20.4792,20.4978,20.414,20.4792,276300.0
2021-12-02 15:50:00,21.97,21.97,21.89,21.93,372378.0,20.4699,20.4699,20.3953,20.4326,372378.0
2021-12-02 15:55:00,21.93,22.04,21.92,22.03,988817.0,20.4326,20.5351,20.4233,20.5258,988817.0
2021-12-03 09:30:00,22.37,22.55,22.34,22.52,326177.0,20.8426,21.0103,20.8146,20.9823,326177.0
2021-12-03 09:35:00,22.52,22.56,22.38,22.42,171234.0,20.9823,21.0196,20.8519,20.8892,171234.0
2021-12-03 09:40:00,22.43,22.43,22.28,22.37,129017.0,20.8985,20.8985,20.7587,20.8426,129017.0
2021-12-03 09:45:00,22.37,22.4,22.19,22.19,99098.0,20.8426,20.8705,20.6749,20.6749,99098.0
2021-12-03 09:50:00,22.19,22.23,22.03,22.04,111859.0,20.6749,20.7121,20.5258,20.5351,111859.0
2021-12-03 09:55:00,22.04,22.19,22.04,22.16,118313.0,20.5351,20.6749,20.5351,20.6469,118313.0
2021-12-03 10:00:00,22.18,22.26,22.11,22.14,95229.0,20.6655,20.7401,20.6003,20.6283,95229.0
2021-12-03 10:05:00,22.15,22.19,22.08,22.08,57658.0,20.6376,20.6749,20.5724,20.5724,57658.0
2021-12-03 10:10:00,22.08,22.2,22.06,22.14,118513.0,20.5724,20.6842,20.5537,20.6283,118513.0
2021-12-03 10:15:00,22.14,22.29,22.14,22.23,62433.0,20.6283,20.768,20.6283,20.7121,62433.0
2021-12-03 10:20:00,22.25,22.28,22.19,22.24,54387.0,20.7308,20.7587,20.6749,20.7215,54387.0
2021-12-03 10:25:00,22.24,22.33,22.24,22.31,72302.0,20.7215,20.8053,20.7215,20.7867,72302.0
2021-12-03 10:30:00,22.3,22.3,22.15,22.15,59331.0,20.7774,20.7774,20.6376,20.6376,59331.0
2021-12-03 10:35:00,22.15,22.15,22.09,22.1,75184.0,20.6376,20.6376,20.5817,20.591,75184.0
2021-12-03 10:40:00,22.1,22.13,21.94,21.96,151092.0,20.591,20.619,20.4419,20.4606,151092.0
2021-12-03 10:45:00,21.96,22.0,21.93,21.99,72763.0,20.4606,20.4978,20.4326,20.4885,72763.0
2021-12-03 10:50:00,21.99,22.07,21.94,22.07,81774.0,20.4885,20.5631,20.4419,20.5631,81774.0
2021-12-03 10:55:00,22.06,22.11,21.99,21.99,89726.0,20.5537,20.6003,20.4885,20.4885,89726.0
2021-12-03 11:00:00,21.98,22.13,21.98,22.13,78722.0,20.4792,20.619,20.4792,20.619,78722.0
2021-12-03 11:05:00,22.13,22.13,22.01,22.04,72644.0,20.619,20.619,20.5072,20.5351,72644.0
2021-12-03 11:10:00,22.04,22.1,22.03,22.03,93449.0,20.5351,20.591,20.5258,20.5258,93449.0
2021-12-03 11:15:00,22.03,22.08,21.94,21.95,71534.0,20.5258,20.5724,20.4419,20.4513,71534.0
2021-12-03 11:20:00,21.94,22.04,21.93,21.99,141120.0,20.4419,20.5351,20.4326,20.4885,141120.0
2021-12-03 11:25:00,22.0,22.03,21.94,21.99,80514.0,20.4978,20.5258,20.4419,20.4885,80514.0
2021-12-03 11:30:00,21.98,22.07,21.96,22.07,65699.0,20.4792,20.5631,20.4606,20.5631,65699.0
2021-12-03 11:35:00,22.07,22.08,21.96,22.04,114902.0,20.5631,20.5724,20.4606,20.5351,114902.0
2021-12-03 11:40:00,22.03,22.04,21.89,21.9,59887.0,20.5258,20.5351,20.3953,20.4047,59887.0
2021-12-03 11:45:00,21.91,21.95,21.89,21.93,71004.0,20.414,20.4513,20.3953,20.4326,71004.0
2021-12-03 11:50:00,21.93,21.93,21.8,21.81,70547.0,20.4326,20.4326,20.3115,20.3208,70547.0
2021-12-03 11:55:00,21.82,21.83,21.76,21.79,86101.0,20.3301,20.3394,20.2742,20.3022,86101.0
2021-12-03 12:00:00,21.79,21.87,21.76,21.84,101500.0,20.3022,20.3767,20.2742,20.3488,101500.0
2021-12-03 12:05:00,21.83,21.86,21.8,21.82,79032.0,20.3394,20.3674,20.3115,20.3301,79032.0
2021-12-03 12:10:00,21.82,21.88,21.82,21.87,88164.0,20.3301,20.386,20.3301,20.3767,88164.0
2021-12-03 12:15:00,21.86,21.95,21.85,21.9,92974.0,20.3674,20.4513,20.3581,20.4047,92974.0
2021-12-03 12:20:00,21.91,22.01,21.88,21.99,68943.0,20.414,20.5072,20.386,20.4885,68943.0
2021-12-03 12:25:00,21.98,21.98,21.91,21.92,43680.0,20.4792,20.4792,20.414,20.4233,43680.0
2021-12-03 12:30:00,21.91,21.92,21.82,21.86,58777.0,20.414,20.4233,20.3301,20.3674,58777.0
2021-12-03 12:35:00,21.86,22.01,21.86,22.01,57674.0,20.3674,20.5072,20.3674,20.5072,57674.0
2021-12-03 12:40:00,22.01,22.04,22.0,22.03,51992.0,20.5072,20.5351,20.4978,20.5258,51992.0
2021-12-03 12:45:00,22.03,22.04,21.94,21.98,34289.0,20.5258,20.5351,20.4419,20.4792,34289.0
2021-12-03 12:50:00,21.98,22.01,21.96,22.0,128052.0,20.4792,20.5072,20.4606,20.4978,128052.0
2021-12-03 12:55:00,21.99,22.0,21.89,21.95,56124.0,20.4885,20.4978,20.3953,20.4513,56124.0
2021-12-03 13:00:00,21.94,21.94,21.87,21.89,52943.0,20.4419,20.4419,20.3767,20.3953,52943.0
2021-12-03 13:05:00,21.89,21.94,21.87,21.93,50540.0,20.3953,20.4419,20.3767,20.4326,50540.0
2021-12-03 13:10:00,21.93,21.95,21.86,21.88,60305.0,20.4326,20.4513,20.3674,20.386,60305.0
2021-12-03 13:15:00,21.89,21.96,21.87,21.95,61948.0,20.3953,20.4606,20.3767,20.4513,61948.0
2021-12-03 13:20:00,21.96,21.98,21.9,21.97,64754.0,20.4606,20.4792,20.4047,20.4699,64754.0
2021-12-03 13:25:00,21.97,21.97,21.86,21.87,44663.0,20.4699,20.4699,20.3674,20.3767,44663.0
2021-12-03 13:30:00,21.87,21.87,21.75,21.76,78359.0,20.3767,20.3767,20.2649,20.2742,78359.0
2021-12-03 13:35:00,21.76,21.77,21.71,21.75,46349.0,20.2742,20.2835,20.2276,20.2649,46349.0
2021-12-03 13:40:00,21.75,21.8,21.74,21.79,52948.0,20.2649,20.3115,20.2556,20.3022,52948.0
2021-12-03 13:45:00,21.79,21.82,21.72,21.78,63461.0,20.3022,20.3301,20.237,20.2929,63461.0
2021-12-03 13:50:00,21.79,21.84,21.77,21.81,54478.0,20.3022,20.3488,20.2835,20.3208,54478.0
2021-12-03 13:55:00,21.81,21.83,21.78,21.8,42446.0,20.3208,20.3394,20.2929,20.3115,42446.0
2021-12-03 14:00:00,21.8,21.85,21.77,21.84,76508.0,20.3115,20.3581,20.2835,20.3488,76508.0
2021-12-03 14:05:00,21.85,21.85,21.71,21.73,41291.0,20.3581,20.3581,20.2276,20.2463,41291.0
2021-12-03 14:10:00,21.72,21.79,21.72,21.78,42157.0,20.237,20.3022,20.237,20.2929,42157.0
2021-12-03 14:15:00,21.78,21.82,21.74,21.75,78797.0,20.2929,20.3301,20.2556,20.2649,78797.0
2021-12-03 14:20:00,21.74,21.84,21.71,21.84,83603.0,20.2556,20.3488,20.2276,20.3488,83603.0
2021-12-03 14:25:00,21.83,21.84,21.78,21.83,52206.0,20.3394,20.3488,20.2929,20.3394,52206.0
2021-12-03 14:30:00,21.83,21.85,21.77,21.78,39465.0,20.3394,20.3581,20.2835,20.2929,39465.0
2021-12-03 14:35:00,21.79,21.82,21.73,21.75,50894.0,20.3022,20.3301,20.2463,20.2649,50894.0
2021-12-03 14:40:00,21.76,21.82,21.74,21.78,63307.0,20.2742,20.3301,20.2556,20.2929,63307.0
2021-12-03 14:45:00,21.78,21.79,21.72,21.73,72093.0,20.2929,20.3022,20.237,20.2463,72093.0
2021-12-03 14:50:00,21.73,21.75,21.68,21.69,87876.0,20.2463,20.2649,20.1997,20.209,87876.0
2021-12-03 14:55:00,21.69,21.77,21.68,21.74,65486.0,20.209,20.2835,20.1997,20.2556,65486.0
2021-12-03 15:00:00,21.74,21.77,21.69,21.75,105566.0,20.2556,20.2835,20.209,20.2649,105566.0
2021-12-03 15:05:00,21.74,21.8,21.69,21.7,142208.0,20.2556,20.3115,20.209,20.2183,142208.0
2021-12-03 15:10:00,21.71,21.81,21.71,21.8,69037.0,20.2276,20.3208,20.2276,20.3115,69037.0
2021-12-03 15:15:00,21.8,21.82,21.73,21.76,100386.0,20.3115,20.3301,20.2463,20.2742,100386.0
2021-12-03 15:20:00,21.76,21.87,21.76,21.86,79566.0,20.2742,20.3767,20.2742,20.3674,79566.0
2021-12-03 15:25:00,21.87,21.94,21.86,21.9,94433.0,20.3767,20.4419,20.3674,20.4047,94433.0
2021-12-03 15:30:00,21.9,22.02,21.88,22.02,124136.0,20.4047,20.5165,20.386,20.5165,124136.0
2021-12-03 15:35:00,22.01,22.02,21.9,21.93,143995.0,20.5072,20.5165,20.4047,20.4326,143995.0
2021-12-03 15:40:00,21.94,21.97,21.86,21.87,158039.0,20.4419,20.4699,20.3674,20.3767,158039.0
2021-12-03 15:45:00,21.87,21.88,21.8,21.87,167479.0,20.3767,20.386,20.3115,20.3767,167479.0
2021-12-03 15:50:00,21.87,21.99,21.81,21.95,284540.0,20.3767,20.4885,20.3208,20.4513,284540.0
2021-12-03 15:55:00,21.95,22.04,21.93,22.0,637761.0,20.4513,20.5351,20.4326,20.4978,637761.0
2021-12-06 09:30:00,22.36,22.46,22.25,22.31,235359.0,20.8333,20.9264,20.7308,20.7867,235359.0
2021-12-06 09:35:00,22.33,22.33,22.08,22.16,72521.0,20.8053,20.8053,20.5724,20.6469,72521.0
2021-12-06 09:40:00,22.16,22.4,22.16,22.35,93730.0,20.6469,20.8705,20.6469,20.8239,93730.0
2021-12-06 09:45:00,22.34,22.41,22.3,22.33,84304.0,20.8146,20.8798,20.7774,20.8053,84304.0
2021-12-06 09:50:00,22.32,22.4,22.3,22.32,56148.0,20.796,20.8705,20.7774,20.796,56148.0
2021-12-06 09:55:00,22.33,22.39,22.24,22.36,91068.0,20.8053,20.8612,20.7215,20.8333,91068.0
2021-12-06 10:00:00,22.37,22.39,22.31,22.38,83068.0,20.8426,20.8612,20.7867,20.8519,83068.0
2021-12-06 10:05:00,22.38,22.52,22.29,22.52,92026.0,20.8519,20.9823,20.768,20.9823,92026.0
2021-12-06 10:10:00,22.52,22.57,22.47,22.5,98424.0,20.9823,21.0289,20.9357,20.9637,98424.0
2021-12-06 10:15:00,22.5,22.5,22.42,22.45,72176.0,20.9637,20.9637,20.8892,20.9171,72176.0
2021-12-06 10:20:00,22.43,22.5,22.43,22.49,54648.0,20.8985,20.9637,20.8985,20.9544,54648.0
2021-12-06 10:25:00,22.48,22.59,22.47,22.59,71190.0,20.9451,21.0476,20.9357,21.0476,71190.0
2021-12-06 10:30:00,22.59,22.61,22.51,22.55,87851.0,21.0476,21.0662,20.973,21.0103,87851.0
2021-12-06 10:35:00,22.55,22.57,22.49,22.56,75491.0,21.0103,21.0289,20.9544,21.0196,75491.0
2021-12-06 10:40:00,22.56,22.6,22.51,22.57,88430.0,21.0196,21.0569,20.973,21.0289,88430.0
2021-12-06 10:45:00,22.57,22.68,22.54,22.67,88364.0,21.0289,21.1314,21.001,21.1221,88364.0
2021-12-06 10:50:00,22.67,22.68,22.59,22.67,52049.0,21.1221,21.1314,21.0476,21.1221,52049.0
2021-12-06 10:55:00,22.67,22.74,22.65,22.72,62463.0,21.1221,21.1873,21.1035,21.1687,62463.0
2021-12-06 11:00:00,22.71,22.72,22.6,22.6,84915.0,21.1594,21.1687,21.0569,21.0569,84915.0
2021-12-06 11:05:00,22.61,22.68,22.59,22.63,105899.0,21.0662,21.1314,21.0476,21.0848,105899.0
2021-12-06 11:10:00,22.63,22.66,22.57,22.6,131620.0,21.0848,21.1128,21.0289,21.0569,131620.0
2021-12-06 11:15:00,22.59,22.74,22.59,22.73,113101.0,21.0476,21.1873,21.0476,21.178,113101.0
2021-12-06 11:20:00,22.72,22.74,22.67,22.71,60243.0,21.1687,21.1873,21.1221,21.1594,60243.0
2021-12-06 11:25:00,22.71,22.72,22.6,22.6,85168.0,21.1594,21.1687,21.0569,21.0569,85168.0
2021-12-06 11:30:00,22.6,22.68,22.57,22.63,83974.0,21.0569,21.1314,21.0289,21.0848,83974.0
2021-12-06 11:35:00,22.63,22.69,22.61,22.65,90165.0,21.0848,21.1407,21.0662,21.1035,90165.0
2021-12-06 11:40:00,22.64,22.71,22.63,22.65,173872.0,21.0941,21.1594,21.0848,21.1035,173872.0
2021-12-06 11:45:00,22.64,22.65,22.56,22.57,67931.0,21.0941,21.1035,21.0196,21.0289,67931.0
2021-12-06 11:50:00,22.57,22.66,22.57,22.64,94119.0,21.0289,21.1128,21.0289,21.0941,94119.0
2021-12-06 11:55:00,22.64,22.65,22.58,22.59,57784.0,21.0941,21.1035,21.0382,21.0476,57784.0
2021-12-06 12:00:00,22.59,22.65,22.58,22.63,48736.0,21.0476,21.1035,21.0382,21.0848,48736.0
2021-12-06 12:05:00,22.63,22.66,22.6,22.65,72580.0,21.0848,21.1128,21.0569,21.1035,72580.0
2021-12-06 12:10:00,22.64,22.69,22.63,22.65,99098.0,21.0941,21.1407,21.0848,21.1035,99098.0
2021-12-06 12:15:00,22.64,22.68,22.62,22.67,51571.0,21.0941,21.1314,21.0755,21.1221,51571.0
2021-12-06 12:20:00,22.67,22.7,22.64,22.66,69462.0,21.1221,21.15,21.0941,21.1128,69462.0
2021-12-06 12:25:00,22.66,22.72,22.66,22.69,62211.0,21.1128,21.1687,21.1128,21.1407,62211.0
2021-12-06 12:30:00,22.69,22.72,22.66,22.69,39437.0,21.1407,21.1687,21.1128,21.1407,39437.0
2021-12-06 12:35:00,22.69,22.7,22.64,22.65,41299.0,21.1407,21.15,21.0941,21.1035,41299.0
2021-12-06 12:40:00,22.65,22.69,22.64,22.68,67671.0,21.1035,21.1407,21.0941,21.1314,67671.0
2021-12-06 12:45:00,22.68,22.71,22.65,22.7,57271.0,21.1314,21.1594,21.1035,21.15,57271.0
2021-12-06 12:50:00,22.7,22.71,22.65,22.67,63308.0,21.15,21.1594,21.1035,21.1221,63308.0
2021-12-06 12:55:00,22.68,22.73,22.67,22.73,57599.0,21.1314,21.178,21.1221,21.178,57599.0
2021-12-06 13:00:00,22.73,22.74,22.69,22.72,95376.0,21.178,21.1873,21.1407,21.1687,95376.0
2021-12-06 13:05:00,22.73,22.78,22.7,22.78,125348.0,21.178,21.2246,21.15,21.2246,125348.0
2021-12-06 13:10:00,22.78,22.83,22.77,22.79,123984.0,21.2246,21.2712,21.2153,21.2339,123984.0
2021-12-06 13:15:00,22.79,22.83,22.77,22.78,94153.0,21.2339,21.2712,21.2153,21.2246,94153.0
2021-12-06 13:20:00,22.78,22.83,22.77,22.83,78397.0,21.2246,21.2712,21.2153,21.2712,78397.0
2021-12-06 13:25:00,22.83,22.88,22.82,22.84,235912.0,21.2712,21.3178,21.2618,21.2805,235912.0
2021-12-06 13:30:00,22.85,22.87,22.83,22.86,118384.0,21.2898,21.3084,21.2712,21.2991,118384.0
2021-12-06 13:35:00,22.86,22.93,22.85,22.9,86099.0,21.2991,21.3643,21.2898,21.3364,86099.0
2021-12-06 13:40:00,22.91,22.95,22.88,22.91,70757.0,21.3457,21.383,21.3178,21.3457,70757.0
2021-12-06 13:45:00,22.91,22.94,22.87,22.94,55131.0,21.3457,21.3737,21.3084,21.3737,55131.0
2021-12-06 13:50:00,22.94,22.95,22.89,22.91,78254.0,21.3737,21.383,21.3271,21.3457,78254.0
2021-12-06 13:55:00,22.91,22.96,22.89,22.95,72006.0,21.3457,21.3923,21.3271,21.383,72006.0
2021-12-06 14:00:00,22.95,22.98,22.93,22.94,45526.0,21.383,21.4109,21.3643,21.3737,45526.0
2021-12-06 14:05:00,22.95,22.96,22.89,22.89,51873.0,21.383,21.3923,21.3271,21.3271,51873.0
2021-12-06 14:10:00,22.88,22.95,22.88,22.94,98360.0,21.3178,21.383,21.3178,21.3737,98360.0
2021-12-06 14:15:00,22.94,22.96,22.86,22.88,109611.0,21.3737,21.3923,21.2991,21.3178,109611.0
2021-12-06 14:20:00,22.88,22.89,22.82,22.83,89597.0,21.3178,21.3271,21.2618,21.2712,89597.0
2021-12-06 14:25:00,22.83,22.91,22.82,22.89,96785.0,21.2712,21.3457,21.2618,21.3271,96785.0
2021-12-06 14:30:00,22.89,22.92,22.86,22.88,69982.0,21.3271,21.355,21.2991,21.3178,69982.0
2021-12-06 14:35:00,22.88,22.89,22.83,22.87,64024.0,21.3178,21.3271,21.2712,21.3084,64024.0
2021-12-06 14:40:00,22.88,22.9,22.81,22.82,69598.0,21.3178,21.3364,21.2525,21.2618,69598.0
2021-12-06 14:45:00,22.82,22.84,22.77,22.81,64919.0,21.2618,21.2805,21.2153,21.2525,64919.0
2021-12-06 14:50:00,22.81,22.82,22.77,22.78,55215.0,21.2525,21.2618,21.2153,21.2246,55215.0
2021-12-06 14:55:00,22.77,22.82,22.77,22.8,44338.0,21.2153,21.2618,21.2153,21.2432,44338.0
2021-12-06 15:00:00,22.8,22.82,22.75,22.76,48071.0,21.2432,21.2618,21.1966,21.2059,48071.0
2021-12-06 15:05:00,22.77,22.84,22.76,22.83,38196.0,21.2153,21.2805,21.2059,21.2712,38196.0
2021-12-06 15:10:00,22.83,22.84,22.78,22.83,57991.0,21.2712,21.2805,21.2246,21.2712,57991.0
2021-12-06 15:15:00,22.83,22.85,22.79,22.82,52685.0,21.2712,21.2898,21.2339,21.2618,52685.0
2021-12-06 15:20:00,22.82,22.82,22.75,22.76,77846.0,21.2618,21.2618,21.1966,21.2059,77846.0
2021-12-06 15:25:00,22.76,22.76,22.7,22.71,61051.0,21.2059,21.2059,21.15,21.1594,61051.0
2021-12-06 15:30:00,22.72,22.75,22.66,22.7,108174.0,21.1687,21.1966,21.1128,21.15,108174.0
2021-12-06 15:35:00,22.7,22.7,22.62,22.64,130846.0,21.15,21.15,21.0755,21.0941,130846.0
2021-12-06 15:40:00,22.64,22.64,22.57,22.61,192151.0,21.0941,21.0941,21.0289,21.0662,192151.0
2021-12-06 15:45:00,22.61,22.63,22.57,22.61,187464.0,21.0662,21.0848,21.0289,21.0662,187464.0
2021-12-06 15:50:00,22.61,22.63,22.56,22.62,271689.0,21.0662,21.0848,21.0196,21.0755,271689.0
2021-12-06 15:55:00,22.62,22.62,22.55,22.58,747769.0,21.0755,21.0755,21.0103,21.0382,747769.0
2021-12-07 09:30:00,23.0,23.27,22.95,23.24,311651.0,21.4296,21.6811,21.383,21.6532,311651.0
2021-12-07 09:35:00,23.24,23.38,23.2,23.29,171120.0,21.6532,21.7836,21.6159,21.6998,171120.0
2021-12-07 09:40:00,23.29,23.4,23.27,23.39,123323.0,21.6998,21.8022,21.6811,21.7929,123323.0
2021-12-07 09:45:00,23.38,23.5,23.36,23.46,235747.0,21.7836,21.8954,21.765,21.8581,235747.0
2021-12-07 09:50:00,23.46,23.51,23.4,23.42,130133.0,21.8581,21.9047,21.8022,21.8209,130133.0
2021-12-07 09:55:00,23.42,23.56,23.41,23.54,98554.0,21.8209,21.9513,21.8116,21.9327,98554.0
2021-12-07 10:00:00,23.54,23.59,23.5,23.54,106822.0,21.9327,21.9793,21.8954,21.9327,106822.0
2021-12-07 10:05:00,23.54,23.63,23.53,23.61,95100.0,21.9327,22.0165,21.9234,21.9979,95100.0
2021-12-07 10:10:00,23.61,23.68,23.57,23.67,77383.0,21.9979,22.0631,21.9606,22.0538,77383.0
2021-12-07 10:15:00,23.68,23.7,23.57,23.6,84327.0,22.0631,22.0818,21.9606,21.9886,84327.0
2021-12-07 10:20:00,23.6,23.68,23.57,23.67,59863.0,21.9886,22.0631,21.9606,22.0538,59863.0
2021-12-07 10:25:00,23.66,23.69,23.62,23.64,54063.0,22.0445,22.0724,22.0072,22.0259,54063.0
2021-12-07 10:30:00,23.64,23.68,23.6,23.66,66909.0,22.0259,22.0631,21.9886,22.0445,66909.0
2021-12-07 10:35:00,23.65,23.67,23.58,23.61,69399.0,22.0352,22.0538,21.97,21.9979,69399.0
2021-12-07 10:40:00,23.61,23.65,23.58,23.6,53052.0,21.9979,22.0352,21.97,21.9886,53052.0
2021-12-07 10:45:00,23.59,23.69,23.57,23.69,41119.0,21.9793,22.0724,21.9606,22.0724,41119.0
2021-12-07 10:50:00,23.69,23.72,23.65,23.66,73031.0,22.0724,22.1004,22.0352,22.0445,73031.0
2021-12-07 10:55:00,23.67,23.71,23.65,23.71,61361.0,22.0538,22.0911,22.0352,22.0911,61361.0
2021-12-07 11:00:00,23.71,23.75,23.66,23.68,150953.0,22.0911,22.1283,22.0445,22.0631,150953.0
2021-12-07 11:05:00,23.67,23.67,23.63,23.67,73059.0,22.0538,22.0538,22.0165,22.0538,73059.0
2021-12-07 11:10:00,23.67,23.67,23.62,23.63,73939.0,22.0538,22.0538,22.0072,22.0165,73939.0
2021-12-07 11:15:00,23.63,23.67,23.63,23.66,35947.0,22.0165,22.0538,22.0165,22.0445,35947.0
2021-12-07 11:20:00,23.67,23.67,23.55,23.58,44169.0,22.0538,22.0538,21.942,21.97,44169.0
2021-12-07 11:25:00,23.58,23.61,23.58,23.6,72028.0,21.97,21.9979,21.97,21.9886,72028.0
2021-12-07 11:30:00,23.61,23.64,23.57,23.6,63116.0,21.9979,22.0259,21.9606,21.9886,63116.0
2021-12-07 11:35:00,23.61,23.63,23.51,23.53,80421.0,21.9979,22.0165,21.9047,21.9234,80421.0
2021-12-07 11:40:00,23.53,23.56,23.49,23.55,44533.0,21.9234,21.9513,21.8861,21.942,44533.0
2021-12-07 11:45:00,23.54,23.56,23.5,23.51,51799.0,21.9327,21.9513,21.8954,21.9047,51799.0
2021-12-07 11:50:00,23.51,23.55,23.49,23.51,45810.0,21.9047,21.942,21.8861,21.9047,45810.0
2021-12-07 11:55:00,23.51,23.54,23.48,23.48,82065.0,21.9047,21.9327,21.8768,21.8768,82065.0
2021-12-07 12:00:00,23.48,23.53,23.48,23.52,47378.0,21.8768,21.9234,21.8768,21.9141,47378.0
2021-12-07 12:05:00,23.52,23.55,23.51,23.52,30828.0,21.9141,21.942,21.9047,21.9141,30828.0
2021-12-07 12:10:00,23.52,23.53,23.47,23.48,41623.0,21.9141,21.9234,21.8675,21.8768,41623.0
2021-12-07 12:15:00,23.48,23.51,23.46,23.49,33675.0,21.8768,21.9047,21.8581,21.8861,33675.0
2021-12-07 12:20:00,23.5,23.51,23.47,23.5,40036.0,21.8954,21.9047,21.8675,21.8954,40036.0
2021-12-07 12:25:00,23.51,23.56,23.5,23.51,33588.0,21.9047,21.9513,21.8954,21.9047,33588.0
2021-12-07 12:30:00,23.52,23.56,23.51,23.54,22294.0,21.9141,21.9513,21.9047,21.9327,22294.0
2021-12-07 12:35:00,23.55,23.59,23.54,23.56,31867.0,21.942,21.9793,21.9327,21.9513,31867.0
2021-12-07 12:40:00,23.56,23.56,23.53,23.54,43043.0,21.9513,21.9513,21.9234,21.9327,43043.0
2021-12-07 12:45:00,23.53,23.56,23.51,23.53,37740.0,21.9234,21.9513,21.9047,21.9234,37740.0
2021-12-07 12:50:00,23.53,23.57,23.52,23.56,36404.0,21.9234,21.9606,21.9141,21.9513,36404.0
2021-12-07 12:55:00,23.56,23.59,23.55,23.55,33771.0,21.9513,21.9793,21.942,21.942,33771.0
2021-12-07 13:00:00,23.56,23.56,23.48,23.48,73210.0,21.9513,21.9513,21.8768,21.8768,73210.0
2021-12-07 13:05:00,23.48,23.49,23.37,23.39,80933.0,21.8768,21.8861,21.7743,21.7929,80933.0
2021-12-07 13:10:00,23.39,23.39,23.29,23.31,91580.0,21.7929,21.7929,21.6998,21.7184,91580.0
2021-12-07 13:15:00,23.32,23.4,23.32,23.4,41264.0,21.7277,21.8022,21.7277,21.8022,41264.0
2021-12-07 13:20:00,23.39,23.43,23.38,23.41,45552.0,21.7929,21.8302,21.7836,21.8116,45552.0
2021-12-07 13:25:00,23.41,23.45,23.39,23.43,41776.0,21.8116,21.8488,21.7929,21.8302,41776.0
2021-12-07 13:30:00,23.44,23.45,23.4,23.4,35690.0,21.8395,21.8488,21.8022,21.8022,35690.0
2021-12-07 13:35:00,23.41,23.46,23.38,23.44,46423.0,21.8116,21.8581,21.7836,21.8395,46423.0
2021-12-07 13:40:00,23.43,23.48,23.43,23.45,40169.0,21.8302,21.8768,21.8302,21.8488,40169.0
2021-12-07 13:45:00,23.45,23.48,23.43,23.46,31952.0,21.8488,21.8768,21.8302,21.8581,31952.0
2021-12-07 13:50:00,23.47,23.49,23.46,23.48,27518.0,21.8675,21.8861,21.8581,21.8768,27518.0
2021-12-07 13:55:00,23.48,23.5,23.47,23.48,27502.0,21.8768,21.8954,21.8675,21.8768,27502.0
2021-12-07 14:00:00,23.48,23.51,23.45,23.51,29334.0,21.8768,21.9047,21.8488,21.9047,29334.0
2021-12-07 14:05:00,23.5,23.52,23.49,23.51,30397.0,21.8954,21.9141,21.8861,21.9047,30397.0
2021-12-07 14:10:00,23.52,23.54,23.48,23.54,38295.0,21.9141,21.9327,21.8768,21.9327,38295.0
2021-12-07 14:15:00,23.53,23.54,23.47,23.47,27389.0,21.9234,21.9327,21.8675,21.8675,27389.0
2021-12-07 14:20:00,23.48,23.51,23.46,23.48,52282.0,21.8768,21.9047,21.8581,21.8768,52282.0
2021-12-07 14:25:00,23.48,23.52,23.46,23.46,44040.0,21.8768,21.9141,21.8581,21.8581,44040.0
2021-12-07 14:30:00,23.46,23.49,23.45,23.47,29235.0,21.8581,21.8861,21.8488,21.8675,29235.0
2021-12-07 14:35:00,23.47,23.48,23.44,23.45,37123.0,21.8675,21.8768,21.8395,21.8488,37123.0
2021-12-07 14:40:00,23.46,23.47,23.43,23.46,48195.0,21.8581,21.8675,21.8302,21.8581,48195.0
2021-12-07 14:45:00,23.46,23.47,23.42,23.46,40987.0,21.8581,21.8675,21.8209,21.8581,40987.0
2021-12-07 14:50:00,23.45,23.49,23.44,23.46,42320.0,21.8488,21.8861,21.8395,21.8581,42320.0
2021-12-07 14:55:00,23.47,23.5,23.47,23.48,39381.0,21.8675,21.8954,21.8675,21.8768,39381.0
2021-12-07 15:00:00,23.48,23.54,23.48,23.52,51638.0,21.8768,21.9327,21.8768,21.9141,51638.0
2021-12-07 15:05:00,23.52,23.57,23.51,23.51,75586.0,21.9141,21.9606,21.9047,21.9047,75586.0
2021-12-07 15:10:00,23.52,23.54,23.49,23.53,103756.0,21.9141,21.9327,21.8861,21.9234,103756.0
2021-12-07 15:15:00,23.53,23.54,23.5,23.51,63975.0,21.9234,21.9327,21.8954,21.9047,63975.0
2021-12-07 15:20:00,23.51,23.55,23.48,23.48,65981.0,21.9047,21.942,21.8768,21.8768,65981.0
2021-12-07 15:25:00,23.48,23.5,23.4,23.41,71186.0,21.8768,21.8954,21.8022,21.8116,71186.0
2021-12-07 15:30:00,23.41,23.41,23.34,23.35,236650.0,21.8116,21.8116,21.7463,21.7557,236650.0
2021-12-07 15:35:00,23.35,23.35,23.28,23.3,112713.0,21.7557,21.7557,21.6904,21.7091,112713.0
2021-12-07 15:40:00,23.3,23.36,23.28,23.29,147041.0,21.7091,21.765,21.6904,21.6998,147041.0
2021-12-07 15:45:00,23.29,23.34,23.29,23.31,147384.0,21.6998,21.7463,21.6998,21.7184,147384.0
2021-12-07 15:50:00,23.31,23.34,23.24,23.3,286072.0,21.7184,21.7463,21.6532,21.7091,286072.0
2021-12-07 15:55:00,23.3,23.41,23.28,23.41,559617.0,21.7091,21.8116,21.6904,21.8116,559617.0
2021-12-08 09:30:00,23.38,23.57,23.34,23.37,233378.0,21.8248,22.0022,21.7875,21.8155,233378.0
2021-12-08 09:35:00,23.38,23.41,23.33,23.41,86906.0,21.8248,21.8528,21.7781,21.8528,86906.0
2021-12-08 09:40:00,23.43,23.5,23.38,23.43,123681.0,21.8715,21.9368,21.8248,21.8715,123681.0
2021-12-08 09:45:00,23.42,23.47,23.36,23.46,120214.0,21.8622,21.9088,21.8061,21.8995,120214.0
2021-12-08 09:50:00,23.46,23.74,23.45,23.73,144977.0,21.8995,22.1609,21.8902,22.1515,144977.0
2021-12-08 09:55:00,23.73,23.75,23.67,23.68,166932.0,22.1515,22.1702,22.0955,22.1049,166932.0
2021-12-08 10:00:00,23.69,23.74,23.58,23.62,168165.0,22.1142,22.1609,22.0115,22.0489,168165.0
2021-12-08 10:05:00,23.62,23.68,23.56,23.62,126005.0,22.0489,22.1049,21.9928,22.0489,126005.0
2021-12-08 10:10:00,23.63,23.68,23.59,23.61,97477.0,22.0582,22.1049,22.0208,22.0395,97477.0
2021-12-08 10:15:00,23.61,23.69,23.6,23.66,69892.0,22.0395,22.1142,22.0302,22.0862,69892.0
2021-12-08 10:20:00,23.65,23.73,23.64,23.7,69448.0,22.0769,22.1515,22.0675,22.1235,69448.0
2021-12-08 10:25:00,23.7,23.73,23.63,23.63,54656.0,22.1235,22.1515,22.0582,22.0582,54656.0
2021-12-08 10:30:00,23.62,23.68,23.56,23.64,62890.0,22.0489,22.1049,21.9928,22.0675,62890.0
2021-12-08 10:35:00,23.63,23.69,23.59,23.61,98985.0,22.0582,22.1142,22.0208,22.0395,98985.0
2021-12-08 10:40:00,23.61,23.68,23.59,23.65,63367.0,22.0395,22.1049,22.0208,22.0769,63367.0
2021-12-08 10:45:00,23.65,23.66,23.55,23.62,88035.0,22.0769,22.0862,21.9835,22.0489,88035.0
2021-12-08 10:50:00,23.63,23.66,23.59,23.63,66096.0,22.0582,22.0862,22.0208,22.0582,66096.0
2021-12-08 10:55:00,23.62,23.66,23.6,23.62,60239.0,22.0489,22.0862,22.0302,22.0489,60239.0
2021-12-08 11:00:00,23.63,23.68,23.62,23.65,76346.0,22.0582,22.1049,22.0489,22.0769,76346.0
2021-12-08 11:05:00,23.66,23.69,23.63,23.66,57486.0,22.0862,22.1142,22.0582,22.0862,57486.0
2021-12-08 11:10:00,23.66,23.74,23.65,23.74,68146.0,22.0862,22.1609,22.0769,22.1609,68146.0
2021-12-08 11:15:00,23.73,23.76,23.69,23.71,57487.0,22.1515,22.1795,22.1142,22.1329,57487.0
2021-12-08 11:20:00,23.7,23.78,23.69,23.78,60358.0,22.1235,22.1982,22.1142,22.1982,60358.0
2021-12-08 11:25:00,23.77,23.81,23.75,23.81,86115.0,22.1889,22.2262,22.1702,22.2262,86115.0
2021-12-08 11:30:00,23.81,23.82,23.74,23.79,64477.0,22.2262,22.2355,22.1609,22.2075,64477.0
2021-12-08 11:35:00,23.79,23.85,23.78,23.85,58174.0,22.2075,22.2636,22.1982,22.2636,58174.0
2021-12-08 11:40:00,23.84,23.88,23.83,23.84,64512.0,22.2542,22.2916,22.2449,22.2542,64512.0
2021-12-08 11:45:00,23.84,23.9,23.83,23.9,59536.0,22.2542,22.3102,22.2449,22.3102,59536.0
2021-12-08 11:50:00,23.9,23.92,23.85,23.88,74398.0,22.3102,22.3289,22.2636,22.2916,74398.0
2021-12-08 11:55:00,23.88,23.9,23.81,23.83,53954.0,22.2916,22.3102,22.2262,22.2449,53954.0
2021-12-08 12:00:00,23.83,23.88,23.81,23.87,65750.0,22.2449,22.2916,22.2262,22.2822,65750.0
2021-12-08 12:05:00,23.87,23.9,23.86,23.88,51731.0,22.2822,22.3102,22.2729,22.2916,51731.0
2021-12-08 12:10:00,23.88,23.92,23.86,23.87,62333.0,22.2916,22.3289,22.2729,22.2822,62333.0
2021-12-08 12:15:00,23.87,23.91,23.85,23.87,45143.0,22.2822,22.3196,22.2636,22.2822,45143.0
2021-12-08 12:20:00,23.87,23.92,23.85,23.91,58950.0,22.2822,22.3289,22.2636,22.3196,58950.0
2021-12-08 12:25:00,23.9,23.91,23.88,23.9,61490.0,22.3102,22.3196,22.2916,22.3102,61490.0
2021-12-08 12:30:00,23.9,23.93,23.88,23.92,55156.0,22.3102,22.3382,22.2916,22.3289,55156.0
2021-12-08 12:35:00,23.92,23.94,23.91,23.92,42698.0,22.3289,22.3476,22.3196,22.3289,42698.0
2021-12-08 12:40:00,23.91,23.92,23.88,23.91,46056.0,22.3196,22.3289,22.2916,22.3196,46056.0
2021-12-08 12:45:00,23.9,23.93,23.86,23.87,45722.0,22.3102,22.3382,22.2729,22.2822,45722.0
2021-12-08 12:50:00,23.86,23.9,23.85,23.89,49553.0,22.2729,22.3102,22.2636,22.3009,49553.0
2021-12-08 12:55:00,23.89,23.91,23.85,23.87,36517.0,22.3009,22.3196,22.2636,22.2822,36517.0
2021-12-08 13:00:00,23.87,23.88,23.85,23.86,37613.0,22.2822,22.2916,22.2636,22.2729,37613.0
2021-12-08 13:05:00,23.85,23.89,23.85,23.87,45845.0,22.2636,22.3009,22.2636,22.2822,45845.0
2021-12-08 13:10:00,23.87,23.88,23.84,23.86,55697.0,22.2822,22.2916,22.2542,22.2729,55697.0
2021-12-08 13:15:00,23.85,23.9,23.85,23.86,47511.0,22.2636,22.3102,22.2636,22.2729,47511.0
2021-12-08 13:20:00,23.85,23.87,23.82,23.82,43863.0,22.2636,22.2822,22.2355,22.2355,43863.0
2021-12-08 13:25:00,23.83,23.87,23.82,23.86,51146.0,22.2449,22.2822,22.2355,22.2729,51146.0
2021-12-08 13:30:00,23.85,23.86,23.82,23.84,36252.0,22.2636,22.2729,22.2355,22.2542,36252.0
2021-12-08 13:35:00,23.84,23.86,23.83,23.86,31013.0,22.2542,22.2729,22.2449,22.2729,31013.0
2021-12-08 13:40:00,23.85,23.89,23.85,23.89,39569.0,22.2636,22.3009,22.2636,22.3009,39569.0
2021-12-08 13:45:00,23.88,23.89,23.87,23.89,38331.0,22.2916,22.3009,22.2822,22.3009,38331.0
2021-12-08 13:50:00,23.89,23.9,23.85,23.86,28670.0,22.3009,22.3102,22.2636,22.2729,28670.0
2021-12-08 13:55:00,23.86,23.87,23.82,23.82,32123.0,22.2729,22.2822,22.2355,22.2355,32123.0
2021-12-08 14:00:00,23.83,23.84,23.8,23.82,39237.0,22.2449,22.2542,22.2169,22.2355,39237.0
2021-12-08 14:05:00,23.81,23.82,23.77,23.78,32851.0,22.2262,22.2355,22.1889,22.1982,32851.0
2021-12-08 14:10:00,23.77,23.8,23.77,23.79,37151.0,22.1889,22.2169,22.1889,22.2075,37151.0
2021-12-08 14:15:00,23.78,23.81,23.78,23.79,35845.0,22.1982,22.2262,22.1982,22.2075,35845.0
2021-12-08 14:20:00,23.8,23.82,23.76,23.78,66462.0,22.2169,22.2355,22.1795,22.1982,66462.0
2021-12-08 14:25:00,23.78,23.79,23.71,23.74,43367.0,22.1982,22.2075,22.1329,22.1609,43367.0
2021-12-08 14:30:00,23.75,23.8,23.74,23.78,79450.0,22.1702,22.2169,22.1609,22.1982,79450.0
2021-12-08 14:35:00,23.78,23.79,23.76,23.78,53211.0,22.1982,22.2075,22.1795,22.1982,53211.0
2021-12-08 14:40:00,23.77,23.79,23.76,23.78,34298.0,22.1889,22.2075,22.1795,22.1982,34298.0
2021-12-08 14:45:00,23.78,23.79,23.74,23.76,34194.0,22.1982,22.2075,22.1609,22.1795,34194.0
2021-12-08 14:50:00,23.76,23.78,23.74,23.78,96926.0,22.1795,22.1982,22.1609,22.1982,96926.0
2021-12-08 14:55:00,23.77,23.79,23.74,23.75,57094.0,22.1889,22.2075,22.1609,22.1702,57094.0
2021-12-08 15:00:00,23.75,23.77,23.74,23.76,63228.0,22.1702,22.1889,22.1609,22.1795,63228.0
2021-12-08 15:05:00,23.76,23.78,23.74,23.76,52602.0,22.1795,22.1982,22.1609,22.1795,52602.0
2021-12-08 15:10:00,23.76,23.78,23.74,23.77,44971.0,22.1795,22.1982,22.1609,22.1889,44971.0
2021-12-08 15:15:00,23.77,23.8,23.75,23.78,70525.0,22.1889,22.2169,22.1702,22.1982,70525.0
2021-12-08 15:20:00,23.78,23.8,23.76,23.79,51188.0,22.1982,22.2169,22.1795,22.2075,51188.0
2021-12-08 15:25:00,23.79,23.81,23.77,23.78,127294.0,22.2075,22.2262,22.1889,22.1982,127294.0
2021-12-08 15:30:00,23.77,23.8,23.74,23.78,101562.0,22.1889,22.2169,22.1609,22.1982,101562.0
2021-12-08 15:35:00,23.78,23.79,23.76,23.79,84250.0,22.1982,22.2075,22.1795,22.2075,84250.0
2021-12-08 15:40:00,23.79,23.81,23.77,23.77,124273.0,22.2075,22.2262,22.1889,22.1889,124273.0
2021-12-08 15:45:00,23.78,23.79,23.74,23.75,128272.0,22.1982,22.2075,22.1609,22.1702,128272.0
2021-12-08 15:50:00,23.75,23.8,23.75,23.79,214967.0,22.1702,22.2169,22.1702,22.2075,214967.0
2021-12-08 15:55:00,23.79,23.8,23.76,23.79,439334.0,22.2075,22.2169,22.1795,22.2075,439334.0
2021-12-09 09:30:00,23.4,23.49,23.26,23.37,178189.0,21.8435,21.9275,21.7128,21.8155,178189.0
2021-12-09 09:35:00,23.39,23.49,23.38,23.41,101576.0,21.8342,21.9275,21.8248,21.8528,101576.0
2021-12-09 09:40:00,23.41,23.44,23.35,23.38,59935.0,21.8528,21.8808,21.7968,21.8248,59935.0
2021-12-09 09:45:00,23.37,23.37,23.27,23.28,71732.0,21.8155,21.8155,21.7221,21.7315,71732.0
2021-12-09 09:50:00,23.29,23.3,23.17,23.23,94932.0,21.7408,21.7501,21.6288,21.6848,94932.0
2021-12-09 09:55:00,23.21,23.28,23.19,23.25,92291.0,21.6661,21.7315,21.6475,21.7035,92291.0
2021-12-09 10:00:00,23.24,23.37,23.18,23.37,90657.0,21.6941,21.8155,21.6381,21.8155,90657.0
2021-12-09 10:05:00,23.37,23.47,23.37,23.45,68215.0,21.8155,21.9088,21.8155,21.8902,68215.0
2021-12-09 10:10:00,23.45,23.49,23.42,23.42,66663.0,21.8902,21.9275,21.8622,21.8622,66663.0
2021-12-09 10:15:00,23.43,23.47,23.39,23.42,34460.0,21.8715,21.9088,21.8342,21.8622,34460.0
2021-12-09 10:20:00,23.42,23.45,23.39,23.41,37881.0,21.8622,21.8902,21.8342,21.8528,37881.0
2021-12-09 10:25:00,23.42,23.43,23.36,23.38,31809.0,21.8622,21.8715,21.8061,21.8248,31809.0
2021-12-09 10:30:00,23.39,23.4,23.34,23.36,35486.0,21.8342,21.8435,21.7875,21.8061,35486.0
2021-12-09 10:35:00,23.36,23.37,23.31,23.35,32920.0,21.8061,21.8155,21.7595,21.7968,32920.0
2021-12-09 10:40:00,23.34,23.4,23.33,23.35,34802.0,21.7875,21.8435,21.7781,21.7968,34802.0
2021-12-09 10:45:00,23.34,23.37,23.32,23.36,40602.0,21.7875,21.8155,21.7688,21.8061,40602.0
2021-12-09 10:50:00,23.36,23.36,23.27,23.29,28169.0,21.8061,21.8061,21.7221,21.7408,28169.0
2021-12-09 10:55:00,23.29,23.39,23.26,23.38,31399.0,21.7408,21.8342,21.7128,21.8248,31399.0
2021-12-09 11:00:00,23.38,23.38,23.32,23.32,73625.0,21.8248,21.8248,21.7688,21.7688,73625.0
2021-12-09 11:05:00,23.32,23.35,23.3,23.31,79601.0,21.7688,21.7968,21.7501,21.7595,79601.0
2021-12-09 11:10:00,23.3,23.31,23.28,23.29,62309.0,21.7501,21.7595,21.7315,21.7408,62309.0
2021-12-09 11:15:00,23.29,23.31,23.25,23.26,93678.0,21.7408,21.7595,21.7035,21.7128,93678.0
2021-12-09 11:20:00,23.26,23.27,23.24,23.27,70078.0,21.7128,21.7221,21.6941,21.7221,70078.0
2021-12-09 11:25:00,23.27,23.28,23.23,23.25,67298.0,21.7221,21.7315,21.6848,21.7035,67298.0
2021-12-09 11:30:00,23.24,23.25,23.21,23.24,53875.0,21.6941,21.7035,21.6661,21.6941,53875.0
2021-12-09 11:35:00,23.24,23.26,23.22,23.23,53710.0,21.6941,21.7128,21.6755,21.6848,53710.0
2021-12-09 11:40:00,23.23,23.25,23.2,23.23,30148.0,21.6848,21.7035,21.6568,21.6848,30148.0
2021-12-09 11:45:00,23.23,23.26,23.2,23.24,30573.0,21.6848,21.7128,21.6568,21.6941,30573.0
2021-12-09 11:50:00,23.24,23.25,23.21,23.21,18863.0,21.6941,21.7035,21.6661,21.6661,18863.0
2021-12-09 11:55:00,23.21,23.22,23.16,23.19,52817.0,21.6661,21.6755,21.6195,21.6475,52817.0
2021-12-09 12:00:00,23.18,23.2,23.17,23.17,18755.0,21.6381,21.6568,21.6288,21.6288,18755.0
2021-12-09 12:05:00,23.17,23.19,23.13,23.19,48071.0,21.6288,21.6475,21.5914,21.6475,48071.0
2021-12-09 12:10:00,23.19,23.24,23.18,23.21,41954.0,21.6475,21.6941,21.6381,21.6661,41954.0
2021-12-09 12:15:00,23.21,23.22,23.18,23.18,28013.0,21.6661,21.6755,21.6381,21.6381,28013.0
2021-12-09 12:20:00,23.18,23.24,23.18,23.23,29136.0,21.6381,21.6941,21.6381,21.6848,29136.0
2021-12-09 12:25:00,23.23,23.25,23.22,23.24,28561.0,21.6848,21.7035,21.6755,21.6941,28561.0
2021-12-09 12:30:00,23.23,23.26,23.21,23.25,28993.0,21.6848,21.7128,21.6661,21.7035,28993.0
2021-12-09 12:35:00,23.25,23.3,23.24,23.3,26870.0,21.7035,21.7501,21.6941,21.7501,26870.0
2021-12-09 12:40:00,23.29,23.34,23.29,23.33,89957.0,21.7408,21.7875,21.7408,21.7781,89957.0
2021-12-09 12:45:00,23.32,23.34,23.29,23.31,77209.0,21.7688,21.7875,21.7408,21.7595,77209.0
2021-12-09 12:50:00,23.31,23.38,23.31,23.38,71970.0,21.7595,21.8248,21.7595,21.8248,71970.0
2021-12-09 12:55:00,23.38,23.39,23.34,23.38,40378.0,21.8248,21.8342,21.7875,21.8248,40378.0
2021-12-09 13:00:00,23.37,23.41,23.35,23.39,53942.0,21.8155,21.8528,21.7968,21.8342,53942.0
2021-12-09 13:05:00,23.39,23.43,23.39,23.41,59144.0,21.8342,21.8715,21.8342,21.8528,59144.0
2021-12-09 13:10:00,23.4,23.41,23.35,23.35,84883.0,21.8435,21.8528,21.7968,21.7968,84883.0
2021-12-09 13:15:00,23.35,23.41,23.35,23.41,80726.0,21.7968,21.8528,21.7968,21.8528,80726.0
2021-12-09 13:20:00,23.41,23.43,23.37,23.37,52071.0,21.8528,21.8715,21.8155,21.8155,52071.0
2021-12-09 13:25:00,23.37,23.37,23.33,23.35,112052.0,21.8155,21.8155,21.7781,21.7968,112052.0
2021-12-09 13:30:00,23.34,23.41,23.32,23.39,52328.0,21.7875,21.8528,21.7688,21.8342,52328.0
2021-12-09 13:35:00,23.38,23.41,23.37,23.41,37400.0,21.8248,21.8528,21.8155,21.8528,37400.0
2021-12-09 13:40:00,23.4,23.4,23.36,23.37,31259.0,21.8435,21.8435,21.8061,21.8155,31259.0
2021-12-09 13:45:00,23.36,23.37,23.34,23.35,31960.0,21.8061,21.8155,21.7875,21.7968,31960.0
2021-12-09 13:50:00,23.34,23.36,23.31,23.36,50078.0,21.7875,21.8061,21.7595,21.8061,50078.0
2021-12-09 13:55:00,23.35,23.37,23.32,23.33,87913.0,21.7968,21.8155,21.7688,21.7781,87913.0
2021-12-09 14:00:00,23.33,23.38,23.33,23.36,64272.0,21.7781,21.8248,21.7781,21.8061,64272.0
2021-12-09 14:05:00,23.36,23.4,23.34,23.38,62946.0,21.8061,21.8435,21.7875,21.8248,62946.0
2021-12-09 14:10:00,23.38,23.39,23.36,23.39,34628.0,21.8248,21.8342,21.8061,21.8342,34628.0
2021-12-09 14:15:00,23.39,23.41,23.38,23.41,24685.0,21.8342,21.8528,21.8248,21.8528,24685.0
2021-12-09 14:20:00,23.41,23.43,23.39,23.43,64868.0,21.8528,21.8715,21.8342,21.8715,64868.0
2021-12-09 14:25:00,23.43,23.44,23.4,23.42,86175.0,21.8715,21.8808,21.8435,21.8622,86175.0
2021-12-09 14:30:00,23.41,23.43,23.39,23.42,77540.0,21.8528,21.8715,21.8342,21.8622,77540.0
2021-12-09 14:35:00,23.41,23.41,23.36,23.38,106021.0,21.8528,21.8528,21.8061,21.8248,106021.0
2021-12-09 14:40:00,23.37,23.4,23.36,23.38,65866.0,21.8155,21.8435,21.8061,21.8248,65866.0
2021-12-09 14:45:00,23.39,23.39,23.35,23.39,36453.0,21.8342,21.8342,21.7968,21.8342,36453.0
2021-12-09 14:50:00,23.39,23.4,23.35,23.36,38552.0,21.8342,21.8435,21.7968,21.8061,38552.0
2021-12-09 14:55:00,23.36,23.36,23.32,23.34,35299.0,21.8061,21.8061,21.7688,21.7875,35299.0
2021-12-09 15:00:00,23.34,23.38,23.32,23.35,60095.0,21.7875,21.8248,21.7688,21.7968,60095.0
2021-12-09 15:05:00,23.35,23.36,23.32,23.34,30610.0,21.7968,21.8061,21.7688,21.7875,30610.0
2021-12-09 15:10:00,23.34,23.36,23.3,23.34,70503.0,21.7875,21.8061,21.7501,21.7875,70503.0
2021-12-09 15:15:00,23.34,23.37,23.32,23.36,90694.0,21.7875,21.8155,21.7688,21.8061,90694.0
2021-12-09 15:20:00,23.37,23.4,23.36,23.38,156372.0,21.8155,21.8435,21.8061,21.8248,156372.0
2021-12-09 15:25:00,23.38,23.45,23.36,23.44,88486.0,21.8248,21.8902,21.8061,21.8808,88486.0
2021-12-09 15:30:00,23.44,23.47,23.43,23.44,78499.0,21.8808,21.9088,21.8715,21.8808,78499.0
2021-12-09 15:35:00,23.44,23.47,23.43,23.46,62000.0,21.8808,21.9088,21.8715,21.8995,62000.0
2021-12-09 15:40:00,23.45,23.51,23.43,23.48,194155.0,21.8902,21.9462,21.8715,21.9182,194155.0
2021-12-09 15:45:00,23.48,23.49,23.45,23.49,163879.0,21.9182,21.9275,21.8902,21.9275,163879.0
2021-12-09 15:50:00,23.47,23.56,23.47,23.53,208908.0,21.9088,21.9928,21.9088,21.9648,208908.0
2021-12-09 15:55:00,23.53,23.54,23.47,23.48,476749.0,21.9648,21.9742,21.9088,21.9182,476749.0
2021-12-10 09:30:00,23.88,23.98,23.59,23.85,192605.0,22.2916,22.3849,22.0208,22.2636,192605.0
2021-12-10 09:35:00,23.86,23.92,23.79,23.8,80943.0,22.2729,22.3289,22.2075,22.2169,80943.0
2021-12-10 09:40:00,23.8,23.81,23.64,23.69,61256.0,22.2169,22.2262,22.0675,22.1142,61256.0
2021-12-10 09:45:00,23.69,23.69,23.5,23.51,53159.0,22.1142,22.1142,21.9368,21.9462,53159.0
2021-12-10 09:50:00,23.51,23.59,23.51,23.53,73990.0,21.9462,22.0208,21.9462,21.9648,73990.0
2021-12-10 09:55:00,23.52,23.53,23.42,23.44,110261.0,21.9555,21.9648,21.8622,21.8808,110261.0
2021-12-10 10:00:00,23.45,23.47,23.38,23.42,72172.0,21.8902,21.9088,21.8248,21.8622,72172.0
2021-12-10 10:05:00,23.41,23.44,23.36,23.37,65717.0,21.8528,21.8808,21.8061,21.8155,65717.0
2021-12-10 10:10:00,23.37,23.41,23.33,23.37,84622.0,21.8155,21.8528,21.7781,21.8155,84622.0
2021-12-10 10:15:00,23.37,23.45,23.35,23.44,60679.0,21.8155,21.8902,21.7968,21.8808,60679.0
2021-12-10 10:20:00,23.43,23.44,23.36,23.37,73957.0,21.8715,21.8808,21.8061,21.8155,73957.0
2021-12-10 10:25:00,23.36,23.39,23.32,23.37,60449.0,21.8061,21.8342,21.7688,21.8155,60449.0
2021-12-10 10:30:00,23.36,23.42,23.32,23.34,40125.0,21.8061,21.8622,21.7688,21.7875,40125.0
2021-12-10 10:35:00,23.35,23.42,23.29,23.38,70185.0,21.7968,21.8622,21.7408,21.8248,70185.0
2021-12-10 10:40:00,23.38,23.4,23.36,23.4,29583.0,21.8248,21.8435,21.8061,21.8435,29583.0
2021-12-10 10:45:00,23.39,23.44,23.37,23.4,62349.0,21.8342,21.8808,21.8155,21.8435,62349.0
2021-12-10 10:50:00,23.4,23.42,23.37,23.37,36027.0,21.8435,21.8622,21.8155,21.8155,36027.0
2021-12-10 10:55:00,23.37,23.42,23.35,23.4,65066.0,21.8155,21.8622,21.7968,21.8435,65066.0
2021-12-10 11:00:00,23.4,23.41,23.36,23.38,33895.0,21.8435,21.8528,21.8061,21.8248,33895.0
2021-12-10 11:05:00,23.39,23.39,23.25,23.28,60721.0,21.8342,21.8342,21.7035,21.7315,60721.0
2021-12-10 11:10:00,23.28,23.33,23.25,23.3,71849.0,21.7315,21.7781,21.7035,21.7501,71849.0
2021-12-10 11:15:00,23.3,23.36,23.29,23.32,77913.0,21.7501,21.8061,21.7408,21.7688,77913.0
2021-12-10 11:20:00,23.31,23.36,23.29,23.34,70144.0,21.7595,21.8061,21.7408,21.7875,70144.0
2021-12-10 11:25:00,23.33,23.38,23.3,23.38,32216.0,21.7781,21.8248,21.7501,21.8248,32216.0
2021-12-10 11:30:00,23.37,23.42,23.36,23.39,48497.0,21.8155,21.8622,21.8061,21.8342,48497.0
2021-12-10 11:35:00,23.38,23.41,23.36,23.38,43800.0,21.8248,21.8528,21.8061,21.8248,43800.0
2021-12-10 11:40:00,23.38,23.42,23.37,23.39,71141.0,21.8248,21.8622,21.8155,21.8342,71141.0
2021-12-10 11:45:00,23.39,23.44,23.38,23.43,78076.0,21.8342,21.8808,21.8248,21.8715,78076.0
2021-12-10 11:50:00,23.42,23.44,23.38,23.44,50810.0,21.8622,21.8808,21.8248,21.8808,50810.0
2021-12-10 11:55:00,23.44,23.46,23.43,23.45,89171.0,21.8808,21.8995,21.8715,21.8902,89171.0
2021-12-10 12:00:00,23.44,23.49,23.44,23.49,29600.0,21.8808,21.9275,21.8808,21.9275,29600.0
2021-12-10 12:05:00,23.5,23.52,23.45,23.46,61969.0,21.9368,21.9555,21.8902,21.8995,61969.0
2021-12-10 12:10:00,23.46,23.49,23.45,23.46,98873.0,21.8995,21.9275,21.8902,21.8995,98873.0
2021-12-10 12:15:00,23.46,23.47,23.45,23.46,128886.0,21.8995,21.9088,21.8902,21.8995,128886.0
2021-12-10 12:20:00,23.46,23.53,23.45,23.51,42394.0,21.8995,21.9648,21.8902,21.9462,42394.0
2021-12-10 12:25:00,23.51,23.51,23.46,23.47,41632.0,21.9462,21.9462,21.8995,21.9088,41632.0
2021-12-10 12:30:00,23.48,23.52,23.47,23.51,49604.0,21.9182,21.9555,21.9088,21.9462,49604.0
2021-12-10 12:35:00,23.51,23.52,23.45,23.48,59848.0,21.9462,21.9555,21.8902,21.9182,59848.0
2021-12-10 12:40:00,23.48,23.54,23.48,23.52,47675.0,21.9182,21.9742,21.9182,21.9555,47675.0
2021-12-10 12:45:00,23.52,23.53,23.51,23.52,22364.0,21.9555,21.9648,21.9462,21.9555,22364.0
2021-12-10 12:50:00,23.52,23.52,23.47,23.5,25251.0,21.9555,21.9555,21.9088,21.9368,25251.0
2021-12-10 12:55:00,23.5,23.51,23.46,23.48,27261.0,21.9368,21.9462,21.8995,21.9182,27261.0
2021-12-10 13:00:00,23.48,23.56,23.48,23.54,67717.0,21.9182,21.9928,21.9182,21.9742,67717.0
2021-12-10 13:05:00,23.54,23.58,23.53,23.58,103965.0,21.9742,22.0115,21.9648,22.0115,103965.0
2021-12-10 13:10:00,23.58,23.62,23.57,23.58,129309.0,22.0115,22.0489,22.0022,22.0115,129309.0
2021-12-10 13:15:00,23.58,23.6,23.55,23.55,83771.0,22.0115,22.0302,21.9835,21.9835,83771.0
2021-12-10 13:20:00,23.55,23.55,23.49,23.52,35336.0,21.9835,21.9835,21.9275,21.9555,35336.0
2021-12-10 13:25:00,23.51,23.53,23.48,23.5,60744.0,21.9462,21.9648,21.9182,21.9368,60744.0
2021-12-10 13:30:00,23.49,23.51,23.45,23.47,63762.0,21.9275,21.9462,21.8902,21.9088,63762.0
2021-12-10 13:35:00,23.47,23.49,23.45,23.48,86119.0,21.9088,21.9275,21.8902,21.9182,86119.0
2021-12-10 13:40:00,23.47,23.48,23.46,23.48,21180.0,21.9088,21.9182,21.8995,21.9182,21180.0
2021-12-10 13:45:00,23.47,23.51,23.46,23.48,31287.0,21.9088,21.9462,21.8995,21.9182,31287.0
2021-12-10 13:50:00,23.48,23.51,23.47,23.49,28360.0,21.9182,21.9462,21.9088,21.9275,28360.0
2021-12-10 13:55:00,23.49,23.55,23.48,23.54,45517.0,21.9275,21.9835,21.9182,21.9742,45517.0
2021-12-10 14:00:00,23.54,23.55,23.49,23.52,65749.0,21.9742,21.9835,21.9275,21.9555,65749.0
2021-12-10 14:05:00,23.52,23.6,23.48,23.59,114539.0,21.9555,22.0302,21.9182,22.0208,114539.0
2021-12-10 14:10:00,23.6,23.65,23.59,23.65,70059.0,22.0302,22.0769,22.0208,22.0769,70059.0
2021-12-10 14:15:00,23.65,23.66,23.63,23.64,30351.0,22.0769,22.0862,22.0582,22.0675,30351.0
2021-12-10 14:20:00,23.65,23.67,23.64,23.66,35063.0,22.0769,22.0955,22.0675,22.0862,35063.0
2021-12-10 14:25:00,23.65,23.71,23.63,23.71,101078.0,22.0769,22.1329,22.0582,22.1329,101078.0
2021-12-10 14:30:00,23.71,23.74,23.66,23.68,128141.0,22.1329,22.1609,22.0862,22.1049,128141.0
2021-12-10 14:35:00,23.69,23.69,23.65,23.69,110432.0,22.1142,22.1142,22.0769,22.1142,110432.0
2021-12-10 14:40:00,23.69,23.7,23.66,23.66,54823.0,22.1142,22.1235,22.0862,22.0862,54823.0
2021-12-10 14:45:00,23.67,23.7,23.64,23.7,58454.0,22.0955,22.1235,22.0675,22.1235,58454.0
2021-12-10 14:50:00,23.7,23.73,23.69,23.71,95897.0,22.1235,22.1515,22.1142,22.1329,95897.0
2021-12-10 14:55:00,23.71,23.75,23.66,23.69,73150.0,22.1329,22.1702,22.0862,22.1142,73150.0
2021-12-10 15:00:00,23.69,23.73,23.68,23.7,47855.0,22.1142,22.1515,22.1049,22.1235,47855.0
2021-12-10 15:05:00,23.7,23.76,23.68,23.76,93613.0,22.1235,22.1795,22.1049,22.1795,93613.0
2021-12-10 15:10:00,23.76,23.77,23.72,23.75,69625.0,22.1795,22.1889,22.1422,22.1702,69625.0
2021-12-10 15:15:00,23.75,23.77,23.73,23.75,80281.0,22.1702,22.1889,22.1515,22.1702,80281.0
2021-12-10 15:20:00,23.75,23.8,23.75,23.77,110560.0,22.1702,22.2169,22.1702,22.1889,110560.0
2021-12-10 15:25:00,23.78,23.84,23.77,23.82,95381.0,22.1982,22.2542,22.1889,22.2355,95381.0
2021-12-10 15:30:00,23.82,23.86,23.78,23.85,185937.0,22.2355,22.2729,22.1982,22.2636,185937.0
2021-12-10 15:35:00,23.85,23.89,23.81,23.88,214305.0,22.2636,22.3009,22.2262,22.2916,214305.0
2021-12-10 15:40:00,23.88,23.93,23.86,23.91,260187.0,22.2916,22.3382,22.2729,22.3196,260187.0
2021-12-10 15:45:00,23.91,23.92,23.86,23.89,345353.0,22.3196,22.3289,22.2729,22.3009,345353.0
2021-12-10 15:50:00,23.9,23.92,23.84,23.89,347273.0,22.3102,22.3289,22.2542,22.3009,347273.0
2021-12-10 15:55:00,23.89,23.98,23.88,23.92,921600.0,22.3009,22.3849,22.2916,22.3289,921600.0
2021-12-13 09:30:00,23.55,23.62,23.31,23.31,203348.0,21.9835,22.0489,21.7595,21.7595,203348.0
2021-12-13 09:35:00,23.3,23.35,23.1,23.14,84622.0,21.7501,21.7968,21.5634,21.6008,84622.0
2021-12-13 09:40:00,23.15,23.23,23.06,23.08,84289.0,21.6101,21.6848,21.5261,21.5448,84289.0
2021-12-13 09:45:00,23.08,23.12,22.99,23.08,120921.0,21.5448,21.5821,21.4608,21.5448,120921.0
2021-12-13 09:50:00,23.08,23.08,22.89,22.94,144682.0,21.5448,21.5448,21.3674,21.4141,144682.0
2021-12-13 09:55:00,22.94,23.03,22.93,22.97,67066.0,21.4141,21.4981,21.4047,21.4421,67066.0
2021-12-13 10:00:00,22.97,22.98,22.86,22.87,81365.0,21.4421,21.4514,21.3394,21.3487,81365.0
2021-12-13 10:05:00,22.87,22.92,22.84,22.88,49128.0,21.3487,21.3954,21.3207,21.3581,49128.0
2021-12-13 10:10:00,22.88,22.9,22.81,22.9,135702.0,21.3581,21.3767,21.2927,21.3767,135702.0
2021-12-13 10:15:00,22.91,22.95,22.88,22.92,116025.0,21.3861,21.4234,21.3581,21.3954,116025.0
2021-12-13 10:20:00,22.92,22.97,22.9,22.94,51902.0,21.3954,21.4421,21.3767,21.4141,51902.0
2021-12-13 10:25:00,22.93,22.95,22.85,22.91,49231.0,21.4047,21.4234,21.3301,21.3861,49231.0
2021-12-13 10:30:00,22.91,22.99,22.87,22.98,157758.0,21.3861,21.4608,21.3487,21.4514,157758.0
2021-12-13 10:35:00,22.98,23.14,22.97,23.13,88664.0,21.4514,21.6008,21.4421,21.5914,88664.0
2021-12-13 10:40:00,23.13,23.16,23.05,23.08,97423.0,21.5914,21.6195,21.5168,21.5448,97423.0
2021-12-13 10:45:00,23.08,23.12,23.05,23.05,51380.0,21.5448,21.5821,21.5168,21.5168,51380.0
2021-12-13 10:50:00,23.05,23.07,22.96,22.99,71416.0,21.5168,21.5354,21.4328,21.4608,71416.0
2021-12-13 10:55:00,22.98,23.01,22.84,22.86,67717.0,21.4514,21.4794,21.3207,21.3394,67717.0
2021-12-13 11:00:00,22.86,22.87,22.77,22.8,109752.0,21.3394,21.3487,21.2554,21.2834,109752.0
2021-12-13 11:05:00,22.8,22.81,22.74,22.75,51427.0,21.2834,21.2927,21.2274,21.2367,51427.0
2021-12-13 11:10:00,22.75,22.75,22.69,22.71,74605.0,21.2367,21.2367,21.1807,21.1994,74605.0
2021-12-13 11:15:00,22.71,22.75,22.67,22.7,61272.0,21.1994,21.2367,21.162,21.19,61272.0
2021-12-13 11:20:00,22.7,22.7,22.61,22.62,81091.0,21.19,21.19,21.106,21.1154,81091.0
2021-12-13 11:25:00,22.62,22.64,22.55,22.56,60200.0,21.1154,21.134,21.05,21.0594,60200.0
2021-12-13 11:30:00,22.55,22.64,22.55,22.62,57342.0,21.05,21.134,21.05,21.1154,57342.0
2021-12-13 11:35:00,22.62,22.68,22.61,22.63,85110.0,21.1154,21.1714,21.106,21.1247,85110.0
2021-12-13 11:40:00,22.63,22.68,22.6,22.61,58226.0,21.1247,21.1714,21.0967,21.106,58226.0
2021-12-13 11:45:00,22.62,22.66,22.62,22.64,90304.0,21.1154,21.1527,21.1154,21.134,90304.0
2021-12-13 11:50:00,22.64,22.66,22.58,22.62,54868.0,21.134,21.1527,21.078,21.1154,54868.0
2021-12-13 11:55:00,22.61,22.65,22.55,22.64,61573.0,21.106,21.1434,21.05,21.134,61573.0
2021-12-13 12:00:00,22.63,22.64,22.59,22.63,46462.0,21.1247,21.134,21.0874,21.1247,46462.0
2021-12-13 12:05:00,22.62,22.72,22.61,22.71,46276.0,21.1154,21.2087,21.106,21.1994,46276.0
2021-12-13 12:10:00,22.71,22.72,22.68,22.71,44555.0,21.1994,21.2087,21.1714,21.1994,44555.0
2021-12-13 12:15:00,22.71,22.75,22.69,22.74,33230.0,21.1994,21.2367,21.1807,21.2274,33230.0
2021-12-13 12:20:00,22.75,22.76,22.72,22.75,42521.0,21.2367,21.2461,21.2087,21.2367,42521.0
2021-12-13 12:25:00,22.75,22.77,22.74,22.76,28950.0,21.2367,21.2554,21.2274,21.2461,28950.0
2021-12-13 12:30:00,22.76,22.76,22.69,22.73,103094.0,21.2461,21.2461,21.1807,21.2181,103094.0
2021-12-13 12:35:00,22.73,22.76,22.71,22.73,20755.0,21.2181,21.2461,21.1994,21.2181,20755.0
2021-12-13 12:40:00,22.74,22.75,22.71,22.73,30257.0,21.2274,21.2367,21.1994,21.2181,30257.0
2021-12-13 12:45:00,22.72,22.74,22.68,22.69,61992.0,21.2087,21.2274,21.1714,21.1807,61992.0
2021-12-13 12:50:00,22.69,22.7,22.66,22.66,40503.0,21.1807,21.19,21.1527,21.1527,40503.0
2021-12-13 12:55:00,22.66,22.68,22.64,22.67,35946.0,21.1527,21.1714,21.134,21.162,35946.0
2021-12-13 13:00:00,22.67,22.68,22.63,22.64,25102.0,21.162,21.1714,21.1247,21.134,25102.0
2021-12-13 13:05:00,22.65,22.69,22.63,22.66,35619.0,21.1434,21.1807,21.1247,21.1527,35619.0
2021-12-13 13:10:00,22.66,22.69,22.64,22.65,24842.0,21.1527,21.1807,21.134,21.1434,24842.0
2021-12-13 13:15:00,22.64,22.66,22.62,22.66,37635.0,21.134,21.1527,21.1154,21.1527,37635.0
2021-12-13 13:20:00,22.66,22.67,22.63,22.65,44212.0,21.1527,21.162,21.1247,21.1434,44212.0
2021-12-13 13:25:00,22.65,22.66,22.63,22.65,17763.0,21.1434,21.1527,21.1247,21.1434,17763.0
2021-12-13 13:30:00,22.66,22.66,22.63,22.65,30123.0,21.1527,21.1527,21.1247,21.1434,30123.0
2021-12-13 13:35:00,22.66,22.66,22.62,22.63,30105.0,21.1527,21.1527,21.1154,21.1247,30105.0
2021-12-13 13:40:00,22.63,22.68,22.63,22.65,39261.0,21.1247,21.1714,21.1247,21.1434,39261.0
2021-12-13 13:45:00,22.65,22.65,22.59,22.6,48337.0,21.1434,21.1434,21.0874,21.0967,48337.0
2021-12-13 13:50:00,22.6,22.6,22.55,22.59,56806.0,21.0967,21.0967,21.05,21.0874,56806.0
2021-12-13 13:55:00,22.6,22.61,22.58,22.6,24520.0,21.0967,21.106,21.078,21.0967,24520.0
2021-12-13 14:00:00,22.6,22.64,22.59,22.64,44897.0,21.0967,21.134,21.0874,21.134,44897.0
2021-12-13 14:05:00,22.63,22.68,22.63,22.67,60367.0,21.1247,21.1714,21.1247,21.162,60367.0
2021-12-13 14:10:00,22.67,22.72,22.66,22.71,52269.0,21.162,21.2087,21.1527,21.1994,52269.0
2021-12-13 14:15:00,22.71,22.73,22.69,22.73,59476.0,21.1994,21.2181,21.1807,21.2181,59476.0
2021-12-13 14:20:00,22.73,22.76,22.72,22.74,57511.0,21.2181,21.2461,21.2087,21.2274,57511.0
2021-12-13 14:25:00,22.75,22.76,22.69,22.71,58787.0,21.2367,21.2461,21.1807,21.1994,58787.0
2021-12-13 14:30:00,22.71,22.71,22.67,22.7,58836.0,21.1994,21.1994,21.162,21.19,58836.0
2021-12-13 14:35:00,22.69,22.72,22.68,22.7,72600.0,21.1807,21.2087,21.1714,21.19,72600.0
2021-12-13 14:40:00,22.7,22.71,22.66,22.67,63219.0,21.19,21.1994,21.1527,21.162,63219.0
2021-12-13 14:45:00,22.68,22.69,22.64,22.66,44546.0,21.1714,21.1807,21.134,21.1527,44546.0
2021-12-13 14:50:00,22.66,22.69,22.64,22.69,87414.0,21.1527,21.1807,21.134,21.1807,87414.0
2021-12-13 14:55:00,22.68,22.69,22.65,22.66,47910.0,21.1714,21.1807,21.1434,21.1527,47910.0
2021-12-13 15:00:00,22.66,22.74,22.66,22.73,81552.0,21.1527,21.2274,21.1527,21.2181,81552.0
2021-12-13 15:05:00,22.73,22.76,22.72,22.75,80758.0,21.2181,21.2461,21.2087,21.2367,80758.0
2021-12-13 15:10:00,22.75,22.83,22.74,22.81,97124.0,21.2367,21.3114,21.2274,21.2927,97124.0
2021-12-13 15:15:00,22.81,22.85,22.79,22.81,66795.0,21.2927,21.3301,21.2741,21.2927,66795.0
2021-12-13 15:20:00,22.81,22.84,22.77,22.83,80241.0,21.2927,21.3207,21.2554,21.3114,80241.0
2021-12-13 15:25:00,22.83,22.84,22.77,22.8,83395.0,21.3114,21.3207,21.2554,21.2834,83395.0
2021-12-13 15:30:00,22.8,22.84,22.77,22.77,124922.0,21.2834,21.3207,21.2554,21.2554,124922.0
2021-12-13 15:35:00,22.78,22.81,22.72,22.76,136606.0,21.2647,21.2927,21.2087,21.2461,136606.0
2021-12-13 15:40:00,22.75,22.79,22.73,22.77,112803.0,21.2367,21.2741,21.2181,21.2554,112803.0
2021-12-13 15:45:00,22.77,22.82,22.75,22.79,163744.0,21.2554,21.3021,21.2367,21.2741,163744.0
2021-12-13 15:50:00,22.78,22.79,22.73,22.78,295975.0,21.2647,21.2741,21.2181,21.2647,295975.0
2021-12-13 15:55:00,22.78,22.8,22.71,22.72,674284.0,21.2647,21.2834,21.1994,21.2087,674284.0
2021-12-14 09:30:00,22.54,22.7,22.42,22.69,203542.0,21.0407,21.19,20.9287,21.1807,203542.0
2021-12-14 09:35:00,22.68,22.82,22.6,22.76,125973.0,21.1714,21.3021,21.0967,21.2461,125973.0
2021-12-14 09:40:00,22.76,22.82,22.65,22.69,151366.0,21.2461,21.3021,21.1434,21.1807,151366.0
2021-12-14 09:45:00,22.69,22.85,22.69,22.85,70106.0,21.1807,21.3301,21.1807,21.3301,70106.0
2021-12-14 09:50:00,22.86,22.91,22.81,22.87,69121.0,21.3394,21.3861,21.2927,21.3487,69121.0
2021-12-14 09:55:00,22.85,23.0,22.85,22.94,158324.0,21.3301,21.4701,21.3301,21.4141,158324.0
2021-12-14 10:00:00,22.94,23.01,22.9,22.94,78291.0,21.4141,21.4794,21.3767,21.4141,78291.0
2021-12-14 10:05:00,22.93,23.02,22.92,22.94,59196.0,21.4047,21.4888,21.3954,21.4141,59196.0
2021-12-14 10:10:00,22.93,22.96,22.87,22.94,93996.0,21.4047,21.4328,21.3487,21.4141,93996.0
2021-12-14 10:15:00,22.94,22.96,22.91,22.93,56004.0,21.4141,21.4328,21.3861,21.4047,56004.0
2021-12-14 10:20:00,22.92,23.03,22.9,23.02,57055.0,21.3954,21.4981,21.3767,21.4888,57055.0
2021-12-14 10:25:00,23.02,23.1,23.01,23.07,184594.0,21.4888,21.5634,21.4794,21.5354,184594.0
2021-12-14 10:30:00,23.06,23.08,22.95,22.96,45890.0,21.5261,21.5448,21.4234,21.4328,45890.0
2021-12-14 10:35:00,22.94,23.01,22.92,22.94,67972.0,21.4141,21.4794,21.3954,21.4141,67972.0
2021-12-14 10:40:00,22.94,22.98,22.91,22.94,110124.0,21.4141,21.4514,21.3861,21.4141,110124.0
2021-12-14 10:45:00,22.94,22.95,22.85,22.87,45421.0,21.4141,21.4234,21.3301,21.3487,45421.0
2021-12-14 10:50:00,22.88,22.89,22.75,22.75,125967.0,21.3581,21.3674,21.2367,21.2367,125967.0
2021-12-14 10:55:00,22.75,22.83,22.74,22.79,137632.0,21.2367,21.3114,21.2274,21.2741,137632.0
2021-12-14 11:00:00,22.78,22.79,22.71,22.73,108464.0,21.2647,21.2741,21.1994,21.2181,108464.0
2021-12-14 11:05:00,22.73,22.76,22.7,22.7,115843.0,21.2181,21.2461,21.19,21.19,115843.0
2021-12-14 11:10:00,22.7,22.72,22.69,22.71,126480.0,21.19,21.2087,21.1807,21.1994,126480.0
2021-12-14 11:15:00,22.71,22.83,22.69,22.83,154158.0,21.1994,21.3114,21.1807,21.3114,154158.0
2021-12-14 11:20:00,22.83,22.83,22.73,22.75,56158.0,21.3114,21.3114,21.2181,21.2367,56158.0
2021-12-14 11:25:00,22.75,22.81,22.69,22.8,52067.0,21.2367,21.2927,21.1807,21.2834,52067.0
2021-12-14 11:30:00,22.8,22.83,22.75,22.8,56856.0,21.2834,21.3114,21.2367,21.2834,56856.0
2021-12-14 11:35:00,22.8,22.86,22.78,22.85,38930.0,21.2834,21.3394,21.2647,21.3301,38930.0
2021-12-14 11:40:00,22.86,22.91,22.85,22.87,48501.0,21.3394,21.3861,21.3301,21.3487,48501.0
2021-12-14 11:45:00,22.87,22.91,22.81,22.85,28154.0,21.3487,21.3861,21.2927,21.3301,28154.0
2021-12-14 11:50:00,22.86,22.9,22.84,22.86,33546.0,21.3394,21.3767,21.3207,21.3394,33546.0
2021-12-14 11:55:00,22.86,22.88,22.73,22.74,44596.0,21.3394,21.3581,21.2181,21.2274,44596.0
2021-12-14 12:00:00,22.74,22.76,22.68,22.71,49193.0,21.2274,21.2461,21.1714,21.1994,49193.0
2021-12-14 12:05:00,22.71,22.73,22.68,22.73,45427.0,21.1994,21.2181,21.1714,21.2181,45427.0
2021-12-14 12:10:00,22.73,22.79,22.72,22.78,24679.0,21.2181,21.2741,21.2087,21.2647,24679.0
2021-12-14 12:15:00,22.79,22.81,22.76,22.8,34327.0,21.2741,21.2927,21.2461,21.2834,34327.0
2021-12-14 12:20:00,22.8,22.85,22.74,22.74,68694.0,21.2834,21.3301,21.2274,21.2274,68694.0
2021-12-14 12:25:00,22.73,22.76,22.7,22.75,90094.0,21.2181,21.2461,21.19,21.2367,90094.0
2021-12-14 12:30:00,22.74,22.76,22.65,22.68,44805.0,21.2274,21.2461,21.1434,21.1714,44805.0
2021-12-14 12:35:00,22.68,22.68,22.64,22.67,58569.0,21.1714,21.1714,21.134,21.162,58569.0
2021-12-14 12:40:00,22.67,22.68,22.64,22.64,52273.0,21.162,21.1714,21.134,21.134,52273.0
2021-12-14 12:45:00,22.64,22.66,22.59,22.61,42187.0,21.134,21.1527,21.0874,21.106,42187.0
2021-12-14 12:50:00,22.61,22.63,22.59,22.59,32783.0,21.106,21.1247,21.0874,21.0874,32783.0
2021-12-14 12:55:00,22.6,22.62,22.57,22.6,48675.0,21.0967,21.1154,21.0687,21.0967,48675.0
2021-12-14 13:00:00,22.6,22.62,22.57,22.59,68130.0,21.0967,21.1154,21.0687,21.0874,68130.0
2021-12-14 13:05:00,22.59,22.63,22.57,22.59,86512.0,21.0874,21.1247,21.0687,21.0874,86512.0
2021-12-14 13:10:00,22.59,22.65,22.57,22.61,64891.0,21.0874,21.1434,21.0687,21.106,64891.0
2021-12-14 13:15:00,22.61,22.64,22.6,22.63,100652.0,21.106,21.134,21.0967,21.1247,100652.0
2021-12-14 13:20:00,22.64,22.64,22.54,22.55,39247.0,21.134,21.134,21.0407,21.05,39247.0
2021-12-14 13:25:00,22.55,22.58,22.51,22.58,78729.0,21.05,21.078,21.0127,21.078,78729.0
2021-12-14 13:30:00,22.57,22.58,22.52,22.53,39456.0,21.0687,21.078,21.022,21.0314,39456.0
2021-12-14 13:35:00,22.53,22.57,22.52,22.55,60111.0,21.0314,21.0687,21.022,21.05,60111.0
2021-12-14 13:40:00,22.55,22.55,22.5,22.53,48823.0,21.05,21.05,21.0034,21.0314,48823.0
2021-12-14 13:45:00,22.53,22.57,22.52,22.57,52882.0,21.0314,21.0687,21.022,21.0687,52882.0
2021-12-14 13:50:00,22.57,22.58,22.53,22.53,41504.0,21.0687,21.078,21.0314,21.0314,41504.0
2021-12-14 13:55:00,22.53,22.53,22.49,22.5,82189.0,21.0314,21.0314,20.994,21.0034,82189.0
2021-12-14 14:00:00,22.5,22.51,22.43,22.46,139958.0,21.0034,21.0127,20.938,20.966,139958.0
2021-12-14 14:05:00,22.46,22.51,22.37,22.49,143282.0,20.966,21.0127,20.882,20.994,143282.0
2021-12-14 14:10:00,22.5,22.53,22.46,22.53,54300.0,21.0034,21.0314,20.966,21.0314,54300.0
2021-12-14 14:15:00,22.52,22.59,22.52,22.58,42374.0,21.022,21.0874,21.022,21.078,42374.0
2021-12-14 14:20:00,22.59,22.6,22.54,22.56,42089.0,21.0874,21.0967,21.0407,21.0594,42089.0
2021-12-14 14:25:00,22.57,22.58,22.52,22.53,52759.0,21.0687,21.078,21.022,21.0314,52759.0
2021-12-14 14:30:00,22.52,22.55,22.51,22.53,35485.0,21.022,21.05,21.0127,21.0314,35485.0
2021-12-14 14:35:00,22.53,22.53,22.46,22.48,35940.0,21.0314,21.0314,20.966,20.9847,35940.0
2021-12-14 14:40:00,22.49,22.5,22.45,22.48,46856.0,20.994,21.0034,20.9567,20.9847,46856.0
2021-12-14 14:45:00,22.48,22.48,22.42,22.44,34168.0,20.9847,20.9847,20.9287,20.9473,34168.0
2021-12-14 14:50:00,22.43,22.43,22.4,22.42,40870.0,20.938,20.938,20.91,20.9287,40870.0
2021-12-14 14:55:00,22.42,22.44,22.39,22.44,48654.0,20.9287,20.9473,20.9007,20.9473,48654.0
2021-12-14 15:00:00,22.44,22.52,22.43,22.51,89180.0,20.9473,21.022,20.938,21.0127,89180.0
2021-12-14 15:05:00,22.51,22.53,22.48,22.52,144680.0,21.0127,21.0314,20.9847,21.022,144680.0
2021-12-14 15:10:00,22.52,22.53,22.48,22.52,86671.0,21.022,21.0314,20.9847,21.022,86671.0
2021-12-14 15:15:00,22.52,22.57,22.51,22.55,61531.0,21.022,21.0687,21.0127,21.05,61531.0
2021-12-14 15:20:00,22.55,22.57,22.52,22.53,43166.0,21.05,21.0687,21.022,21.0314,43166.0
2021-12-14 15:25:00,22.54,22.56,22.5,22.55,74528.0,21.0407,21.0594,21.0034,21.05,74528.0
2021-12-14 15:30:00,22.55,22.57,22.51,22.56,153961.0,21.05,21.0687,21.0127,21.0594,153961.0
2021-12-14 15:35:00,22.57,22.59,22.51,22.53,118953.0,21.0687,21.0874,21.0127,21.0314,118953.0
2021-12-14 15:40:00,22.52,22.53,22.47,22.48,102967.0,21.022,21.0314,20.9753,20.9847,102967.0
2021-12-14 15:45:00,22.48,22.51,22.46,22.48,122965.0,20.9847,21.0127,20.966,20.9847,122965.0
2021-12-14 15:50:00,22.48,22.51,22.45,22.47,237460.0,20.9847,21.0127,20.9567,20.9753,237460.0
2021-12-14 15:55:00,22.47,22.52,22.45,22.48,861206.0,20.9753,21.022,20.9567,20.9847,861206.0
2021-12-15 09:30:00,22.38,22.48,22.18,22.19,119277.0,20.8913,20.9847,20.7046,20.714,119277.0
2021-12-15 09:35:00,22.19,22.23,21.93,21.97,136529.0,20.714,20.7513,20.4713,20.5086,136529.0
2021-12-15 09:40:00,21.95,21.96,21.85,21.89,133834.0,20.4899,20.4993,20.3966,20.4339,133834.0
2021-12-15 09:45:00,21.88,21.88,21.74,21.77,144075.0,20.4246,20.4246,20.2939,20.3219,144075.0
2021-12-15 09:50:00,21.77,21.83,21.72,21.82,51778.0,20.3219,20.3779,20.2752,20.3686,51778.0
2021-12-15 09:55:00,21.82,21.86,21.76,21.81,91216.0,20.3686,20.4059,20.3126,20.3592,91216.0
2021-12-15 10:00:00,21.8,21.86,21.75,21.77,52846.0,20.3499,20.4059,20.3032,20.3219,52846.0
2021-12-15 10:05:00,21.78,21.79,21.66,21.66,52011.0,20.3312,20.3406,20.2192,20.2192,52011.0
2021-12-15 10:10:00,21.67,21.74,21.63,21.63,107623.0,20.2286,20.2939,20.1912,20.1912,107623.0
2021-12-15 10:15:00,21.64,21.68,21.57,21.58,87290.0,20.2006,20.2379,20.1352,20.1445,87290.0
2021-12-15 10:20:00,21.58,21.62,21.56,21.58,68218.0,20.1445,20.1819,20.1259,20.1445,68218.0
2021-12-15 10:25:00,21.57,21.61,21.56,21.58,44366.0,20.1352,20.1726,20.1259,20.1445,44366.0
2021-12-15 10:30:00,21.59,21.65,21.54,21.62,113569.0,20.1539,20.2099,20.1072,20.1819,113569.0
2021-12-15 10:35:00,21.62,21.65,21.58,21.64,32792.0,20.1819,20.2099,20.1445,20.2006,32792.0
2021-12-15 10:40:00,21.63,21.67,21.61,21.64,53441.0,20.1912,20.2286,20.1726,20.2006,53441.0
2021-12-15 10:45:00,21.63,21.63,21.54,21.58,51226.0,20.1912,20.1912,20.1072,20.1445,51226.0
2021-12-15 10:50:00,21.59,21.59,21.51,21.52,71889.0,20.1539,20.1539,20.0792,20.0885,71889.0
2021-12-15 10:55:00,21.52,21.63,21.51,21.63,71701.0,20.0885,20.1912,20.0792,20.1912,71701.0
2021-12-15 11:00:00,21.63,21.72,21.61,21.7,62400.0,20.1912,20.2752,20.1726,20.2566,62400.0
2021-12-15 11:05:00,21.7,21.73,21.69,21.72,79023.0,20.2566,20.2846,20.2472,20.2752,79023.0
2021-12-15 11:10:00,21.71,21.74,21.67,21.7,82713.0,20.2659,20.2939,20.2286,20.2566,82713.0
2021-12-15 11:15:00,21.7,21.77,21.68,21.76,83210.0,20.2566,20.3219,20.2379,20.3126,83210.0
2021-12-15 11:20:00,21.76,21.83,21.73,21.82,141228.0,20.3126,20.3779,20.2846,20.3686,141228.0
2021-12-15 11:25:00,21.82,21.87,21.79,21.84,125051.0,20.3686,20.4153,20.3406,20.3873,125051.0
2021-12-15 11:30:00,21.84,21.86,21.76,21.8,148076.0,20.3873,20.4059,20.3126,20.3499,148076.0
2021-12-15 11:35:00,21.81,21.81,21.74,21.76,58104.0,20.3592,20.3592,20.2939,20.3126,58104.0
2021-12-15 11:40:00,21.75,21.75,21.64,21.7,80880.0,20.3032,20.3032,20.2006,20.2566,80880.0
2021-12-15 11:45:00,21.69,21.72,21.67,21.71,29046.0,20.2472,20.2752,20.2286,20.2659,29046.0
2021-12-15 11:50:00,21.71,21.72,21.64,21.69,30260.0,20.2659,20.2752,20.2006,20.2472,30260.0
2021-12-15 11:55:00,21.69,21.72,21.67,21.71,24218.0,20.2472,20.2752,20.2286,20.2659,24218.0
2021-12-15 12:00:00,21.71,21.78,21.71,21.77,35030.0,20.2659,20.3312,20.2659,20.3219,35030.0
2021-12-15 12:05:00,21.77,21.79,21.74,21.78,14378.0,20.3219,20.3406,20.2939,20.3312,14378.0
2021-12-15 12:10:00,21.78,21.8,21.76,21.8,19001.0,20.3312,20.3499,20.3126,20.3499,19001.0
2021-12-15 12:15:00,21.8,21.8,21.74,21.76,25830.0,20.3499,20.3499,20.2939,20.3126,25830.0
2021-12-15 12:20:00,21.76,21.78,21.72,21.76,22017.0,20.3126,20.3312,20.2752,20.3126,22017.0
2021-12-15 12:25:00,21.76,21.85,21.75,21.83,33593.0,20.3126,20.3966,20.3032,20.3779,33593.0
2021-12-15 12:30:00,21.82,21.91,21.82,21.91,55363.0,20.3686,20.4526,20.3686,20.4526,55363.0
2021-12-15 12:35:00,21.9,21.92,21.88,21.91,30232.0,20.4433,20.4619,20.4246,20.4526,30232.0
2021-12-15 12:40:00,21.9,21.92,21.9,21.91,28185.0,20.4433,20.4619,20.4433,20.4526,28185.0
2021-12-15 12:45:00,21.91,21.91,21.86,21.88,41978.0,20.4526,20.4526,20.4059,20.4246,41978.0
2021-12-15 12:50:00,21.88,21.89,21.86,21.89,26174.0,20.4246,20.4339,20.4059,20.4339,26174.0
2021-12-15 12:55:00,21.88,21.91,21.86,21.9,34621.0,20.4246,20.4526,20.4059,20.4433,34621.0
2021-12-15 13:00:00,21.91,21.92,21.88,21.89,24759.0,20.4526,20.4619,20.4246,20.4339,24759.0
2021-12-15 13:05:00,21.89,21.91,21.87,21.9,33006.0,20.4339,20.4526,20.4153,20.4433,33006.0
2021-12-15 13:10:00,21.91,21.96,21.91,21.94,36634.0,20.4526,20.4993,20.4526,20.4806,36634.0
2021-12-15 13:15:00,21.94,21.94,21.89,21.91,53938.0,20.4806,20.4806,20.4339,20.4526,53938.0
2021-12-15 13:20:00,21.91,21.92,21.88,21.91,40014.0,20.4526,20.4619,20.4246,20.4526,40014.0
2021-12-15 13:25:00,21.91,21.94,21.88,21.94,46312.0,20.4526,20.4806,20.4246,20.4806,46312.0
2021-12-15 13:30:00,21.94,22.0,21.94,21.99,31867.0,20.4806,20.5366,20.4806,20.5273,31867.0
2021-12-15 13:35:00,21.98,21.99,21.94,21.95,38044.0,20.5179,20.5273,20.4806,20.4899,38044.0
2021-12-15 13:40:00,21.95,22.01,21.94,22.01,29213.0,20.4899,20.5459,20.4806,20.5459,29213.0
2021-12-15 13:45:00,22.01,22.01,21.96,22.01,32234.0,20.5459,20.5459,20.4993,20.5459,32234.0
2021-12-15 13:50:00,22.01,22.04,21.99,21.99,27861.0,20.5459,20.5739,20.5273,20.5273,27861.0
2021-12-15 13:55:00,21.99,22.03,21.98,22.0,25479.0,20.5273,20.5646,20.5179,20.5366,25479.0
2021-12-15 14:00:00,22.0,22.09,21.87,22.08,79164.0,20.5366,20.6206,20.4153,20.6113,79164.0
2021-12-15 14:05:00,22.1,22.17,22.09,22.09,46285.0,20.63,20.6953,20.6206,20.6206,46285.0
2021-12-15 14:10:00,22.09,22.22,22.07,22.2,51211.0,20.6206,20.742,20.602,20.7233,51211.0
2021-12-15 14:15:00,22.2,22.2,22.05,22.07,62574.0,20.7233,20.7233,20.5833,20.602,62574.0
2021-12-15 14:20:00,22.07,22.08,22.02,22.06,65423.0,20.602,20.6113,20.5553,20.5926,65423.0
2021-12-15 14:25:00,22.07,22.12,22.04,22.12,61430.0,20.602,20.6486,20.5739,20.6486,61430.0
2021-12-15 14:30:00,22.12,22.2,22.11,22.16,65731.0,20.6486,20.7233,20.6393,20.686,65731.0
2021-12-15 14:35:00,22.16,22.2,22.13,22.13,88989.0,20.686,20.7233,20.658,20.658,88989.0
2021-12-15 14:40:00,22.13,22.15,22.09,22.12,100435.0,20.658,20.6766,20.6206,20.6486,100435.0
2021-12-15 14:45:00,22.11,22.12,22.06,22.06,62335.0,20.6393,20.6486,20.5926,20.5926,62335.0
2021-12-15 14:50:00,22.06,22.13,22.03,22.09,74311.0,20.5926,20.658,20.5646,20.6206,74311.0
2021-12-15 14:55:00,22.08,22.1,22.03,22.07,60630.0,20.6113,20.63,20.5646,20.602,60630.0
2021-12-15 15:00:00,22.08,22.13,22.06,22.1,54755.0,20.6113,20.658,20.5926,20.63,54755.0
2021-12-15 15:05:00,22.1,22.15,22.1,22.12,79624.0,20.63,20.6766,20.63,20.6486,79624.0
2021-12-15 15:10:00,22.12,22.18,22.11,22.15,73632.0,20.6486,20.7046,20.6393,20.6766,73632.0
2021-12-15 15:15:00,22.16,22.23,22.13,22.21,116838.0,20.686,20.7513,20.658,20.7326,116838.0
2021-12-15 15:20:00,22.2,22.37,22.19,22.34,192253.0,20.7233,20.882,20.714,20.854,192253.0
2021-12-15 15:25:00,22.35,22.4,22.31,22.38,109299.0,20.8633,20.91,20.826,20.8913,109299.0
2021-12-15 15:30:00,22.38,22.41,22.33,22.35,186208.0,20.8913,20.9193,20.8447,20.8633,186208.0
2021-12-15 15:35:00,22.35,22.49,22.33,22.41,282745.0,20.8633,20.994,20.8447,20.9193,282745.0
2021-12-15 15:40:00,22.4,22.4,22.26,22.27,105011.0,20.91,20.91,20.7793,20.7887,105011.0
2021-12-15 15:45:00,22.27,22.3,22.18,22.19,145610.0,20.7887,20.8167,20.7046,20.714,145610.0
2021-12-15 15:50:00,22.18,22.28,22.16,22.23,168684.0,20.7046,20.798,20.686,20.7513,168684.0
2021-12-15 15:55:00,22.23,22.29,22.21,22.27,359988.0,20.7513,20.8073,20.7326,20.7887,359988.0
2021-12-16 09:30:00,22.63,22.78,22.53,22.55,283896.0,21.1247,21.2647,21.0314,21.05,283896.0
2021-12-16 09:35:00,22.56,22.82,22.56,22.74,166543.0,21.0594,21.3021,21.0594,21.2274,166543.0
2021-12-16 09:40:00,22.73,22.79,22.63,22.64,48074.0,21.2181,21.2741,21.1247,21.134,48074.0
2021-12-16 09:45:00,22.64,22.94,22.64,22.92,215208.0,21.134,21.4141,21.134,21.3954,215208.0
2021-12-16 09:50:00,22.93,22.96,22.85,22.94,78292.0,21.4047,21.4328,21.3301,21.4141,78292.0
2021-12-16 09:55:00,22.94,22.98,22.83,22.86,71840.0,21.4141,21.4514,21.3114,21.3394,71840.0
2021-12-16 10:00:00,22.87,22.93,22.8,22.82,68757.0,21.3487,21.4047,21.2834,21.3021,68757.0
2021-12-16 10:05:00,22.81,22.85,22.75,22.76,53179.0,21.2927,21.3301,21.2367,21.2461,53179.0
2021-12-16 10:10:00,22.77,22.86,22.76,22.84,32907.0,21.2554,21.3394,21.2461,21.3207,32907.0
2021-12-16 10:15:00,22.83,22.94,22.79,22.94,57127.0,21.3114,21.4141,21.2741,21.4141,57127.0
2021-12-16 10:20:00,22.94,23.05,22.94,23.05,92762.0,21.4141,21.5168,21.4141,21.5168,92762.0
2021-12-16 10:25:00,23.05,23.07,23.02,23.02,30545.0,21.5168,21.5354,21.4888,21.4888,30545.0
2021-12-16 10:30:00,23.02,23.05,22.95,23.02,58257.0,21.4888,21.5168,21.4234,21.4888,58257.0
2021-12-16 10:35:00,23.01,23.04,22.95,22.98,42132.0,21.4794,21.5074,21.4234,21.4514,42132.0
2021-12-16 10:40:00,22.97,23.03,22.95,23.03,53745.0,21.4421,21.4981,21.4234,21.4981,53745.0
2021-12-16 10:45:00,23.03,23.09,23.03,23.08,59151.0,21.4981,21.5541,21.4981,21.5448,59151.0
2021-12-16 10:50:00,23.09,23.11,23.03,23.05,56772.0,21.5541,21.5728,21.4981,21.5168,56772.0
2021-12-16 10:55:00,23.05,23.12,23.04,23.11,57828.0,21.5168,21.5821,21.5074,21.5728,57828.0
2021-12-16 11:00:00,23.12,23.13,23.04,23.05,77644.0,21.5821,21.5914,21.5074,21.5168,77644.0
2021-12-16 11:05:00,23.05,23.06,22.97,22.99,42152.0,21.5168,21.5261,21.4421,21.4608,42152.0
2021-12-16 11:10:00,22.98,23.03,22.94,22.96,120518.0,21.4514,21.4981,21.4141,21.4328,120518.0
2021-12-16 11:15:00,22.97,23.05,22.96,23.0,82290.0,21.4421,21.5168,21.4328,21.4701,82290.0
2021-12-16 11:20:00,22.99,23.05,22.97,23.02,78568.0,21.4608,21.5168,21.4421,21.4888,78568.0
2021-12-16 11:25:00,23.02,23.16,23.02,23.16,72987.0,21.4888,21.6195,21.4888,21.6195,72987.0
2021-12-16 11:30:00,23.15,23.16,23.06,23.07,78165.0,21.6101,21.6195,21.5261,21.5354,78165.0
2021-12-16 11:35:00,23.07,23.11,23.04,23.06,76807.0,21.5354,21.5728,21.5074,21.5261,76807.0
2021-12-16 11:40:00,23.05,23.11,23.04,23.06,70918.0,21.5168,21.5728,21.5074,21.5261,70918.0
2021-12-16 11:45:00,23.05,23.05,22.99,23.0,45770.0,21.5168,21.5168,21.4608,21.4701,45770.0
2021-12-16 11:50:00,22.99,23.05,22.98,23.04,54727.0,21.4608,21.5168,21.4514,21.5074,54727.0
2021-12-16 11:55:00,23.04,23.06,23.01,23.02,46792.0,21.5074,21.5261,21.4794,21.4888,46792.0
2021-12-16 12:00:00,23.01,23.08,23.01,23.06,46558.0,21.4794,21.5448,21.4794,21.5261,46558.0
2021-12-16 12:05:00,23.06,23.08,23.0,23.02,45340.0,21.5261,21.5448,21.4701,21.4888,45340.0
2021-12-16 12:10:00,23.02,23.03,23.0,23.02,34057.0,21.4888,21.4981,21.4701,21.4888,34057.0
2021-12-16 12:15:00,23.01,23.02,22.95,22.97,35090.0,21.4794,21.4888,21.4234,21.4421,35090.0
2021-12-16 12:20:00,22.97,23.01,22.96,22.97,42965.0,21.4421,21.4794,21.4328,21.4421,42965.0
2021-12-16 12:25:00,22.97,22.98,22.91,22.95,52183.0,21.4421,21.4514,21.3861,21.4234,52183.0
2021-12-16 12:30:00,22.95,22.95,22.9,22.92,24012.0,21.4234,21.4234,21.3767,21.3954,24012.0
2021-12-16 12:35:00,22.92,22.93,22.87,22.89,27338.0,21.3954,21.4047,21.3487,21.3674,27338.0
2021-12-16 12:40:00,22.89,22.91,22.85,22.86,21969.0,21.3674,21.3861,21.3301,21.3394,21969.0
2021-12-16 12:45:00,22.86,22.89,22.83,22.84,37089.0,21.3394,21.3674,21.3114,21.3207,37089.0
2021-12-16 12:50:00,22.84,22.86,22.82,22.82,31362.0,21.3207,21.3394,21.3021,21.3021,31362.0
2021-12-16 12:55:00,22.83,22.86,22.8,22.81,60011.0,21.3114,21.3394,21.2834,21.2927,60011.0
2021-12-16 13:00:00,22.81,22.9,22.81,22.86,24061.0,21.2927,21.3767,21.2927,21.3394,24061.0
2021-12-16 13:05:00,22.85,22.86,22.8,22.84,28642.0,21.3301,21.3394,21.2834,21.3207,28642.0
2021-12-16 13:10:00,22.85,22.88,22.84,22.88,40020.0,21.3301,21.3581,21.3207,21.3581,40020.0
2021-12-16 13:15:00,22.87,22.88,22.83,22.85,26916.0,21.3487,21.3581,21.3114,21.3301,26916.0
2021-12-16 13:20:00,22.85,22.86,22.81,22.83,21067.0,21.3301,21.3394,21.2927,21.3114,21067.0
2021-12-16 13:25:00,22.83,22.88,22.83,22.87,28161.0,21.3114,21.3581,21.3114,21.3487,28161.0
2021-12-16 13:30:00,22.87,22.92,22.85,22.86,77668.0,21.3487,21.3954,21.3301,21.3394,77668.0
2021-12-16 13:35:00,22.85,22.87,22.82,22.85,72737.0,21.3301,21.3487,21.3021,21.3301,72737.0
2021-12-16 13:40:00,22.84,22.87,22.83,22.85,20626.0,21.3207,21.3487,21.3114,21.3301,20626.0
2021-12-16 13:45:00,22.86,22.88,22.84,22.87,33703.0,21.3394,21.3581,21.3207,21.3487,33703.0
2021-12-16 13:50:00,22.86,22.88,22.81,22.83,55264.0,21.3394,21.3581,21.2927,21.3114,55264.0
2021-12-16 13:55:00,22.82,22.82,22.77,22.78,33788.0,21.3021,21.3021,21.2554,21.2647,33788.0
2021-12-16 14:00:00,22.78,22.8,22.74,22.78,67907.0,21.2647,21.2834,21.2274,21.2647,67907.0
2021-12-16 14:05:00,22.79,22.79,22.7,22.71,33131.0,21.2741,21.2741,21.19,21.1994,33131.0
2021-12-16 14:10:00,22.72,22.76,22.7,22.72,90967.0,21.2087,21.2461,21.19,21.2087,90967.0
2021-12-16 14:15:00,22.73,22.75,22.67,22.71,46973.0,21.2181,21.2367,21.162,21.1994,46973.0
2021-12-16 14:20:00,22.71,22.72,22.66,22.68,35217.0,21.1994,21.2087,21.1527,21.1714,35217.0
2021-12-16 14:25:00,22.67,22.68,22.64,22.64,68859.0,21.162,21.1714,21.134,21.134,68859.0
2021-12-16 14:30:00,22.64,22.65,22.6,22.61,39860.0,21.134,21.1434,21.0967,21.106,39860.0
2021-12-16 14:35:00,22.61,22.64,22.58,22.64,34001.0,21.106,21.134,21.078,21.134,34001.0
2021-12-16 14:40:00,22.64,22.64,22.58,22.59,53597.0,21.134,21.134,21.078,21.0874,53597.0
2021-12-16 14:45:00,22.6,22.61,22.52,22.54,123269.0,21.0967,21.106,21.022,21.0407,123269.0
2021-12-16 14:50:00,22.54,22.6,22.52,22.55,76473.0,21.0407,21.0967,21.022,21.05,76473.0
2021-12-16 14:55:00,22.55,22.59,22.55,22.58,70458.0,21.05,21.0874,21.05,21.078,70458.0
2021-12-16 15:00:00,22.58,22.58,22.52,22.54,48185.0,21.078,21.078,21.022,21.0407,48185.0
2021-12-16 15:05:00,22.55,22.57,22.51,22.52,57670.0,21.05,21.0687,21.0127,21.022,57670.0
2021-12-16 15:10:00,22.52,22.53,22.48,22.53,87307.0,21.022,21.0314,20.9847,21.0314,87307.0
2021-12-16 15:15:00,22.53,22.55,22.5,22.54,51331.0,21.0314,21.05,21.0034,21.0407,51331.0
2021-12-16 15:20:00,22.54,22.58,22.51,22.57,73066.0,21.0407,21.078,21.0127,21.0687,73066.0
2021-12-16 15:25:00,22.57,22.62,22.55,22.62,63021.0,21.0687,21.1154,21.05,21.1154,63021.0
2021-12-16 15:30:00,22.62,22.65,22.58,22.63,95722.0,21.1154,21.1434,21.078,21.1247,95722.0
2021-12-16 15:35:00,22.62,22.62,22.54,22.6,74916.0,21.1154,21.1154,21.0407,21.0967,74916.0
2021-12-16 15:40:00,22.6,22.63,22.55,22.56,99582.0,21.0967,21.1247,21.05,21.0594,99582.0
2021-12-16 15:45:00,22.55,22.6,22.55,22.57,97769.0,21.05,21.0967,21.05,21.0687,97769.0
2021-12-16 15:50:00,22.58,22.67,22.56,22.57,175961.0,21.078,21.162,21.0594,21.0687,175961.0
2021-12-16 15:55:00,22.57,22.6,22.56,22.57,244452.0,21.0687,21.0967,21.0594,21.0687,244452.0
2021-12-17 09:30:00,22.3,22.5,22.12,22.14,1291747.0,20.8167,21.0034,20.6486,20.6673,1291747.0
2021-12-17 09:35:00,22.14,22.15,22.01,22.06,43171.0,20.6673,20.6766,20.5459,20.5926,43171.0
2021-12-17 09:40:00,22.04,22.04,21.85,21.86,63563.0,20.5739,20.5739,20.3966,20.4059,63563.0
2021-12-17 09:45:00,21.87,21.91,21.82,21.88,72078.0,20.4153,20.4526,20.3686,20.4246,72078.0
2021-12-17 09:50:00,21.89,21.93,21.82,21.84,78892.0,20.4339,20.4713,20.3686,20.3873,78892.0
2021-12-17 09:55:00,21.83,21.88,21.78,21.88,71541.0,20.3779,20.4246,20.3312,20.4246,71541.0
2021-12-17 10:00:00,21.88,21.99,21.87,21.98,90533.0,20.4246,20.5273,20.4153,20.5179,90533.0
2021-12-17 10:05:00,21.98,21.99,21.88,21.88,78019.0,20.5179,20.5273,20.4246,20.4246,78019.0
2021-12-17 10:10:00,21.88,21.95,21.8,21.82,186917.0,20.4246,20.4899,20.3499,20.3686,186917.0
2021-12-17 10:15:00,21.81,21.84,21.73,21.79,88292.0,20.3592,20.3873,20.2846,20.3406,88292.0
2021-12-17 10:20:00,21.79,21.83,21.77,21.82,51274.0,20.3406,20.3779,20.3219,20.3686,51274.0
2021-12-17 10:25:00,21.82,21.92,21.8,21.91,102481.0,20.3686,20.4619,20.3499,20.4526,102481.0
2021-12-17 10:30:00,21.92,22.1,21.91,22.09,69449.0,20.4619,20.63,20.4526,20.6206,69449.0
2021-12-17 10:35:00,22.09,22.25,22.09,22.21,88933.0,20.6206,20.77,20.6206,20.7326,88933.0
2021-12-17 10:40:00,22.19,22.28,22.18,22.22,105355.0,20.714,20.798,20.7046,20.742,105355.0
2021-12-17 10:45:00,22.22,22.28,22.2,22.28,60997.0,20.742,20.798,20.7233,20.798,60997.0
2021-12-17 10:50:00,22.27,22.32,22.22,22.3,48767.0,20.7887,20.8353,20.742,20.8167,48767.0
2021-12-17 10:55:00,22.3,22.35,22.27,22.28,83947.0,20.8167,20.8633,20.7887,20.798,83947.0
2021-12-17 11:00:00,22.28,22.39,22.27,22.34,39897.0,20.798,20.9007,20.7887,20.854,39897.0
2021-12-17 11:05:00,22.34,22.36,22.29,22.3,58124.0,20.854,20.8727,20.8073,20.8167,58124.0
2021-12-17 11:10:00,22.3,22.38,22.3,22.36,28462.0,20.8167,20.8913,20.8167,20.8727,28462.0
2021-12-17 11:15:00,22.37,22.39,22.34,22.37,39440.0,20.882,20.9007,20.854,20.882,39440.0
2021-12-17 11:20:00,22.38,22.4,22.35,22.37,48896.0,20.8913,20.91,20.8633,20.882,48896.0
2021-12-17 11:25:00,22.38,22.46,22.38,22.44,77020.0,20.8913,20.966,20.8913,20.9473,77020.0
2021-12-17 11:30:00,22.43,22.49,22.42,22.45,87547.0,20.938,20.994,20.9287,20.9567,87547.0
2021-12-17 11:35:00,22.45,22.47,22.39,22.42,62647.0,20.9567,20.9753,20.9007,20.9287,62647.0
2021-12-17 11:40:00,22.42,22.43,22.36,22.37,67061.0,20.9287,20.938,20.8727,20.882,67061.0
2021-12-17 11:45:00,22.38,22.4,22.33,22.34,46560.0,20.8913,20.91,20.8447,20.854,46560.0
2021-12-17 11:50:00,22.34,22.4,22.32,22.33,33653.0,20.854,20.91,20.8353,20.8447,33653.0
2021-12-17 11:55:00,22.33,22.37,22.32,22.35,35323.0,20.8447,20.882,20.8353,20.8633,35323.0
2021-12-17 12:00:00,22.35,22.35,22.28,22.31,46223.0,20.8633,20.8633,20.798,20.826,46223.0
2021-12-17 12:05:00,22.3,22.33,22.24,22.27,55617.0,20.8167,20.8447,20.7606,20.7887,55617.0
2021-12-17 12:10:00,22.27,22.32,22.26,22.32,28902.0,20.7887,20.8353,20.7793,20.8353,28902.0
2021-12-17 12:15:00,22.32,22.35,22.28,22.29,43956.0,20.8353,20.8633,20.798,20.8073,43956.0
2021-12-17 12:20:00,22.29,22.32,22.28,22.3,36524.0,20.8073,20.8353,20.798,20.8167,36524.0
2021-12-17 12:25:00,22.29,22.33,22.26,22.32,36427.0,20.8073,20.8447,20.7793,20.8353,36427.0
2021-12-17 12:30:00,22.32,22.37,22.29,22.33,71313.0,20.8353,20.882,20.8073,20.8447,71313.0
2021-12-17 12:35:00,22.33,22.34,22.3,22.33,28388.0,20.8447,20.854,20.8167,20.8447,28388.0
2021-12-17 12:40:00,22.33,22.34,22.31,22.34,26469.0,20.8447,20.854,20.826,20.854,26469.0
2021-12-17 12:45:00,22.35,22.38,22.35,22.37,27492.0,20.8633,20.8913,20.8633,20.882,27492.0
2021-12-17 12:50:00,22.36,22.37,22.3,22.34,34431.0,20.8727,20.882,20.8167,20.854,34431.0
2021-12-17 12:55:00,22.35,22.36,22.33,22.34,41539.0,20.8633,20.8727,20.8447,20.854,41539.0
2021-12-17 13:00:00,22.34,22.38,22.34,22.37,29539.0,20.854,20.8913,20.854,20.882,29539.0
2021-12-17 13:05:00,22.37,22.37,22.33,22.33,26973.0,20.882,20.882,20.8447,20.8447,26973.0
2021-12-17 13:10:00,22.33,22.33,22.3,22.3,20966.0,20.8447,20.8447,20.8167,20.8167,20966.0
2021-12-17 13:15:00,22.3,22.33,22.3,22.32,45700.0,20.8167,20.8447,20.8167,20.8353,45700.0
2021-12-17 13:20:00,22.33,22.35,22.31,22.34,22855.0,20.8447,20.8633,20.826,20.854,22855.0
2021-12-17 13:25:00,22.34,22.36,22.32,22.35,27865.0,20.854,20.8727,20.8353,20.8633,27865.0
2021-12-17 13:30:00,22.35,22.36,22.31,22.34,40942.0,20.8633,20.8727,20.826,20.854,40942.0
2021-12-17 13:35:00,22.34,22.39,22.34,22.38,21505.0,20.854,20.9007,20.854,20.8913,21505.0
2021-12-17 13:40:00,22.37,22.38,22.35,22.36,18679.0,20.882,20.8913,20.8633,20.8727,18679.0
2021-12-17 13:45:00,22.36,22.38,22.34,22.35,30315.0,20.8727,20.8913,20.854,20.8633,30315.0
2021-12-17 13:50:00,22.36,22.36,22.31,22.31,17599.0,20.8727,20.8727,20.826,20.826,17599.0
2021-12-17 13:55:00,22.31,22.33,22.3,22.33,23260.0,20.826,20.8447,20.8167,20.8447,23260.0
2021-12-17 14:00:00,22.33,22.35,22.3,22.3,53450.0,20.8447,20.8633,20.8167,20.8167,53450.0
2021-12-17 14:05:00,22.31,22.32,22.29,22.3,17319.0,20.826,20.8353,20.8073,20.8167,17319.0
2021-12-17 14:10:00,22.3,22.3,22.25,22.26,35522.0,20.8167,20.8167,20.77,20.7793,35522.0
2021-12-17 14:15:00,22.26,22.29,22.25,22.27,39811.0,20.7793,20.8073,20.77,20.7887,39811.0
2021-12-17 14:20:00,22.26,22.3,22.24,22.3,42036.0,20.7793,20.8167,20.7606,20.8167,42036.0
2021-12-17 14:25:00,22.29,22.3,22.24,22.26,47943.0,20.8073,20.8167,20.7606,20.7793,47943.0
2021-12-17 14:30:00,22.26,22.28,22.23,22.24,41399.0,20.7793,20.798,20.7513,20.7606,41399.0
2021-12-17 14:35:00,22.24,22.26,22.19,22.21,100947.0,20.7606,20.7793,20.714,20.7326,100947.0
2021-12-17 14:40:00,22.21,22.24,22.19,22.24,113913.0,20.7326,20.7606,20.714,20.7606,113913.0
2021-12-17 14:45:00,22.24,22.26,22.23,22.23,20399.0,20.7606,20.7793,20.7513,20.7513,20399.0
2021-12-17 14:50:00,22.24,22.25,22.19,22.19,52513.0,20.7606,20.77,20.714,20.714,52513.0
2021-12-17 14:55:00,22.19,22.21,22.18,22.19,31454.0,20.714,20.7326,20.7046,20.714,31454.0
2021-12-17 15:00:00,22.19,22.23,22.18,22.19,46957.0,20.714,20.7513,20.7046,20.714,46957.0
2021-12-17 15:05:00,22.2,22.24,22.19,22.23,56919.0,20.7233,20.7606,20.714,20.7513,56919.0
2021-12-17 15:10:00,22.23,22.25,22.22,22.23,27633.0,20.7513,20.77,20.742,20.7513,27633.0
2021-12-17 15:15:00,22.23,22.26,22.18,22.24,96103.0,20.7513,20.7793,20.7046,20.7606,96103.0
2021-12-17 15:20:00,22.24,22.34,22.23,22.34,51204.0,20.7606,20.854,20.7513,20.854,51204.0
2021-12-17 15:25:00,22.33,22.33,22.26,22.32,96417.0,20.8447,20.8447,20.7793,20.8353,96417.0
2021-12-17 15:30:00,22.33,22.34,22.25,22.3,92356.0,20.8447,20.854,20.77,20.8167,92356.0
2021-12-17 15:35:00,22.3,22.34,22.28,22.34,113044.0,20.8167,20.854,20.798,20.854,113044.0
2021-12-17 15:40:00,22.34,22.42,22.33,22.35,228459.0,20.854,20.9287,20.8447,20.8633,228459.0
2021-12-17 15:45:00,22.35,22.37,22.22,22.22,356187.0,20.8633,20.882,20.742,20.742,356187.0
2021-12-17 15:50:00,22.21,22.26,22.11,22.18,525366.0,20.7326,20.7793,20.6393,20.7046,525366.0
2021-12-17 15:55:00,22.17,22.19,22.07,22.11,1071066.0,20.6953,20.714,20.602,20.6393,1071066.0
2021-12-20 09:30:00,21.39,21.43,21.16,21.17,270535.0,19.9672,20.0045,19.7525,19.7618,270535.0
2021-12-20 09:35:00,21.16,21.29,21.1,21.17,98506.0,19.7525,19.8738,19.6965,19.7618,98506.0
2021-12-20 09:40:00,21.17,21.3,21.06,21.25,169405.0,19.7618,19.8832,19.6591,19.8365,169405.0
2021-12-20 09:45:00,21.25,21.38,21.19,21.32,137849.0,19.8365,19.9579,19.7805,19.9018,137849.0
2021-12-20 09:50:00,21.31,21.33,21.25,21.32,106399.0,19.8925,19.9112,19.8365,19.9018,106399.0
2021-12-20 09:55:00,21.31,21.4,21.29,21.4,71900.0,19.8925,19.9765,19.8738,19.9765,71900.0
2021-12-20 10:00:00,21.39,21.58,21.38,21.56,191281.0,19.9672,20.1445,19.9579,20.1259,191281.0
2021-12-20 10:05:00,21.57,21.64,21.55,21.64,118525.0,20.1352,20.2006,20.1165,20.2006,118525.0
2021-12-20 10:10:00,21.63,21.67,21.59,21.66,126839.0,20.1912,20.2286,20.1539,20.2192,126839.0
2021-12-20 10:15:00,21.66,21.81,21.61,21.8,99785.0,20.2192,20.3592,20.1726,20.3499,99785.0
2021-12-20 10:20:00,21.81,21.85,21.7,21.71,114548.0,20.3592,20.3966,20.2566,20.2659,114548.0
2021-12-20 10:25:00,21.71,21.71,21.6,21.61,89212.0,20.2659,20.2659,20.1632,20.1726,89212.0
2021-12-20 10:30:00,21.61,21.64,21.55,21.58,94434.0,20.1726,20.2006,20.1165,20.1445,94434.0
2021-12-20 10:35:00,21.57,21.62,21.53,21.54,99631.0,20.1352,20.1819,20.0979,20.1072,99631.0
2021-12-20 10:40:00,21.55,21.55,21.4,21.43,52102.0,20.1165,20.1165,19.9765,20.0045,52102.0
2021-12-20 10:45:00,21.44,21.45,21.38,21.39,127715.0,20.0139,20.0232,19.9579,19.9672,127715.0
2021-12-20 10:50:00,21.4,21.41,21.31,21.32,48421.0,19.9765,19.9859,19.8925,19.9018,48421.0
2021-12-20 10:55:00,21.32,21.44,21.31,21.43,30261.0,19.9018,20.0139,19.8925,20.0045,30261.0
2021-12-20 11:00:00,21.42,21.42,21.35,21.36,117948.0,19.9952,19.9952,19.9298,19.9392,117948.0
2021-12-20 11:05:00,21.36,21.43,21.34,21.43,45274.0,19.9392,20.0045,19.9205,20.0045,45274.0
2021-12-20 11:10:00,21.43,21.45,21.39,21.39,32772.0,20.0045,20.0232,19.9672,19.9672,32772.0
2021-12-20 11:15:00,21.39,21.43,21.34,21.43,47870.0,19.9672,20.0045,19.9205,20.0045,47870.0
2021-12-20 11:20:00,21.43,21.44,21.4,21.44,30496.0,20.0045,20.0139,19.9765,20.0139,30496.0
2021-12-20 11:25:00,21.43,21.44,21.38,21.39,64716.0,20.0045,20.0139,19.9579,19.9672,64716.0
2021-12-20 11:30:00,21.41,21.46,21.38,21.43,75624.0,19.9859,20.0325,19.9579,20.0045,75624.0
2021-12-20 11:35:00,21.44,21.45,21.35,21.39,59975.0,20.0139,20.0232,19.9298,19.9672,59975.0
2021-12-20 11:40:00,21.39,21.45,21.38,21.44,41244.0,19.9672,20.0232,19.9579,20.0139,41244.0
2021-12-20 11:45:00,21.44,21.44,21.4,21.43,35693.0,20.0139,20.0139,19.9765,20.0045,35693.0
2021-12-20 11:50:00,21.44,21.53,21.43,21.52,38710.0,20.0139,20.0979,20.0045,20.0885,38710.0
2021-12-20 11:55:00,21.53,21.53,21.49,21.51,36265.0,20.0979,20.0979,20.0605,20.0792,36265.0
2021-12-20 12:00:00,21.52,21.55,21.49,21.54,29816.0,20.0885,20.1165,20.0605,20.1072,29816.0
2021-12-20 12:05:00,21.53,21.53,21.49,21.5,45716.0,20.0979,20.0979,20.0605,20.0699,45716.0
2021-12-20 12:10:00,21.51,21.53,21.5,21.52,14869.0,20.0792,20.0979,20.0699,20.0885,14869.0
2021-12-20 12:15:00,21.51,21.63,21.51,21.61,28784.0,20.0792,20.1912,20.0792,20.1726,28784.0
2021-12-20 12:20:00,21.6,21.6,21.56,21.57,25507.0,20.1632,20.1632,20.1259,20.1352,25507.0
2021-12-20 12:25:00,21.57,21.59,21.53,21.58,41103.0,20.1352,20.1539,20.0979,20.1445,41103.0
2021-12-20 12:30:00,21.58,21.59,21.52,21.53,22026.0,20.1445,20.1539,20.0885,20.0979,22026.0
2021-12-20 12:35:00,21.53,21.54,21.5,21.53,22126.0,20.0979,20.1072,20.0699,20.0979,22126.0
2021-12-20 12:40:00,21.53,21.62,21.51,21.6,98722.0,20.0979,20.1819,20.0792,20.1632,98722.0
2021-12-20 12:45:00,21.61,21.66,21.59,21.62,74339.0,20.1726,20.2192,20.1539,20.1819,74339.0
2021-12-20 12:50:00,21.62,21.63,21.58,21.59,25477.0,20.1819,20.1912,20.1445,20.1539,25477.0
2021-12-20 12:55:00,21.59,21.6,21.54,21.55,65254.0,20.1539,20.1632,20.1072,20.1165,65254.0
2021-12-20 13:00:00,21.54,21.55,21.51,21.52,50070.0,20.1072,20.1165,20.0792,20.0885,50070.0
2021-12-20 13:05:00,21.52,21.56,21.49,21.55,31076.0,20.0885,20.1259,20.0605,20.1165,31076.0
2021-12-20 13:10:00,21.55,21.58,21.52,21.58,38661.0,20.1165,20.1445,20.0885,20.1445,38661.0
2021-12-20 13:15:00,21.57,21.61,21.56,21.57,30272.0,20.1352,20.1726,20.1259,20.1352,30272.0
2021-12-20 13:20:00,21.57,21.61,21.55,21.57,19195.0,20.1352,20.1726,20.1165,20.1352,19195.0
2021-12-20 13:25:00,21.57,21.6,21.55,21.59,27468.0,20.1352,20.1632,20.1165,20.1539,27468.0
2021-12-20 13:30:00,21.59,21.61,21.54,21.55,28298.0,20.1539,20.1726,20.1072,20.1165,28298.0
2021-12-20 13:35:00,21.55,21.61,21.53,21.6,36011.0,20.1165,20.1726,20.0979,20.1632,36011.0
2021-12-20 13:40:00,21.61,21.65,21.59,21.61,49850.0,20.1726,20.2099,20.1539,20.1726,49850.0
2021-12-20 13:45:00,21.61,21.65,21.61,21.64,28659.0,20.1726,20.2099,20.1726,20.2006,28659.0
2021-12-20 13:50:00,21.64,21.66,21.62,21.66,27233.0,20.2006,20.2192,20.1819,20.2192,27233.0
2021-12-20 13:55:00,21.66,21.68,21.63,21.63,47019.0,20.2192,20.2379,20.1912,20.1912,47019.0
2021-12-20 14:00:00,21.63,21.7,21.63,21.67,40408.0,20.1912,20.2566,20.1912,20.2286,40408.0
2021-12-20 14:05:00,21.67,21.7,21.66,21.69,31236.0,20.2286,20.2566,20.2192,20.2472,31236.0
2021-12-20 14:10:00,21.69,21.69,21.66,21.67,30989.0,20.2472,20.2472,20.2192,20.2286,30989.0
2021-12-20 14:15:00,21.67,21.7,21.67,21.67,60502.0,20.2286,20.2566,20.2286,20.2286,60502.0
2021-12-20 14:20:00,21.67,21.7,21.65,21.68,41770.0,20.2286,20.2566,20.2099,20.2379,41770.0
2021-12-20 14:25:00,21.68,21.68,21.64,21.67,36764.0,20.2379,20.2379,20.2006,20.2286,36764.0
2021-12-20 14:30:00,21.67,21.69,21.63,21.64,35510.0,20.2286,20.2472,20.1912,20.2006,35510.0
2021-12-20 14:35:00,21.65,21.68,21.63,21.67,24077.0,20.2099,20.2379,20.1912,20.2286,24077.0
2021-12-20 14:40:00,21.67,21.69,21.65,21.67,29214.0,20.2286,20.2472,20.2099,20.2286,29214.0
2021-12-20 14:45:00,21.66,21.67,21.62,21.64,39213.0,20.2192,20.2286,20.1819,20.2006,39213.0
2021-12-20 14:50:00,21.64,21.66,21.62,21.66,30197.0,20.2006,20.2192,20.1819,20.2192,30197.0
2021-12-20 14:55:00,21.66,21.67,21.64,21.65,68497.0,20.2192,20.2286,20.2006,20.2099,68497.0
2021-12-20 15:00:00,21.66,21.69,21.64,21.64,39641.0,20.2192,20.2472,20.2006,20.2006,39641.0
2021-12-20 15:05:00,21.64,21.66,21.63,21.66,27209.0,20.2006,20.2192,20.1912,20.2192,27209.0
2021-12-20 15:10:00,21.66,21.68,21.64,21.65,27231.0,20.2192,20.2379,20.2006,20.2099,27231.0
2021-12-20 15:15:00,21.65,21.7,21.64,21.7,68976.0,20.2099,20.2566,20.2006,20.2566,68976.0
2021-12-20 15:20:00,21.7,21.75,21.68,21.7,72768.0,20.2566,20.3032,20.2379,20.2566,72768.0
2021-12-20 15:25:00,21.71,21.78,21.7,21.76,39355.0,20.2659,20.3312,20.2566,20.3126,39355.0
2021-12-20 15:30:00,21.76,21.76,21.7,21.7,81573.0,20.3126,20.3126,20.2566,20.2566,81573.0
2021-12-20 15:35:00,21.7,21.7,21.64,21.66,87049.0,20.2566,20.2566,20.2006,20.2192,87049.0
2021-12-20 15:40:00,21.66,21.72,21.66,21.71,85415.0,20.2192,20.2752,20.2192,20.2659,85415.0
2021-12-20 15:45:00,21.71,21.77,21.69,21.74,123908.0,20.2659,20.3219,20.2472,20.2939,123908.0
2021-12-20 15:50:00,21.73,21.86,21.72,21.83,290347.0,20.2846,20.4059,20.2752,20.3779,290347.0
2021-12-20 15:55:00,21.84,21.86,21.8,21.8,482585.0,20.3873,20.4059,20.3499,20.3499,482585.0
2021-12-21 09:30:00,22.06,22.34,22.06,22.26,172081.0,20.5926,20.854,20.5926,20.7793,172081.0
2021-12-21 09:35:00,22.27,22.46,22.25,22.45,80477.0,20.7887,20.966,20.77,20.9567,80477.0
2021-12-21 09:40:00,22.46,22.49,22.32,22.37,179456.0,20.966,20.994,20.8353,20.882,179456.0
2021-12-21 09:45:00,22.38,22.41,22.28,22.38,201988.0,20.8913,20.9193,20.798,20.8913,201988.0
2021-12-21 09:50:00,22.38,22.43,22.32,22.36,54655.0,20.8913,20.938,20.8353,20.8727,54655.0
2021-12-21 09:55:00,22.35,22.36,22.26,22.35,51306.0,20.8633,20.8727,20.7793,20.8633,51306.0
2021-12-21 10:00:00,22.36,22.61,22.36,22.52,134837.0,20.8727,21.106,20.8727,21.022,134837.0
2021-12-21 10:05:00,22.51,22.56,22.47,22.56,201294.0,21.0127,21.0594,20.9753,21.0594,201294.0
2021-12-21 10:10:00,22.56,22.61,22.55,22.58,65309.0,21.0594,21.106,21.05,21.078,65309.0
2021-12-21 10:15:00,22.58,22.62,22.53,22.56,41371.0,21.078,21.1154,21.0314,21.0594,41371.0
2021-12-21 10:20:00,22.57,22.61,22.56,22.57,63767.0,21.0687,21.106,21.0594,21.0687,63767.0
2021-12-21 10:25:00,22.56,22.57,22.45,22.5,37893.0,21.0594,21.0687,20.9567,21.0034,37893.0
2021-12-21 10:30:00,22.5,22.57,22.45,22.47,101217.0,21.0034,21.0687,20.9567,20.9753,101217.0
2021-12-21 10:35:00,22.47,22.52,22.45,22.5,117326.0,20.9753,21.022,20.9567,21.0034,117326.0
2021-12-21 10:40:00,22.51,22.59,22.48,22.58,85743.0,21.0127,21.0874,20.9847,21.078,85743.0
2021-12-21 10:45:00,22.58,22.59,22.54,22.55,51735.0,21.078,21.0874,21.0407,21.05,51735.0
2021-12-21 10:50:00,22.55,22.56,22.51,22.52,43168.0,21.05,21.0594,21.0127,21.022,43168.0
2021-12-21 10:55:00,22.52,22.55,22.48,22.5,25977.0,21.022,21.05,20.9847,21.0034,25977.0
2021-12-21 11:00:00,22.5,22.51,22.47,22.51,23929.0,21.0034,21.0127,20.9753,21.0127,23929.0
2021-12-21 11:05:00,22.51,22.58,22.51,22.57,31520.0,21.0127,21.078,21.0127,21.0687,31520.0
2021-12-21 11:10:00,22.56,22.6,22.54,22.57,31083.0,21.0594,21.0967,21.0407,21.0687,31083.0
2021-12-21 11:15:00,22.57,22.61,22.55,22.61,49246.0,21.0687,21.106,21.05,21.106,49246.0
2021-12-21 11:20:00,22.62,22.67,22.61,22.64,128149.0,21.1154,21.162,21.106,21.134,128149.0
2021-12-21 11:25:00,22.64,22.65,22.6,22.63,139008.0,21.134,21.1434,21.0967,21.1247,139008.0
2021-12-21 11:30:00,22.63,22.64,22.58,22.59,85219.0,21.1247,21.134,21.078,21.0874,85219.0
2021-12-21 11:35:00,22.59,22.64,22.57,22.58,139175.0,21.0874,21.134,21.0687,21.078,139175.0
2021-12-21 11:40:00,22.58,22.62,22.57,22.62,167398.0,21.078,21.1154,21.0687,21.1154,167398.0
2021-12-21 11:45:00,22.62,22.63,22.54,22.56,109817.0,21.1154,21.1247,21.0407,21.0594,109817.0
2021-12-21 11:50:00,22.57,22.59,22.55,22.57,49770.0,21.0687,21.0874,21.05,21.0687,49770.0
2021-12-21 11:55:00,22.57,22.58,22.54,22.58,84839.0,21.0687,21.078,21.0407,21.078,84839.0
2021-12-21 12:00:00,22.58,22.59,22.53,22.53,70002.0,21.078,21.0874,21.0314,21.0314,70002.0
2021-12-21 12:05:00,22.53,22.58,22.52,22.53,138617.0,21.0314,21.078,21.022,21.0314,138617.0
2021-12-21 12:10:00,22.53,22.56,22.52,22.52,38734.0,21.0314,21.0594,21.022,21.022,38734.0
2021-12-21 12:15:00,22.52,22.58,22.51,22.57,41246.0,21.022,21.078,21.0127,21.0687,41246.0
2021-12-21 12:20:00,22.57,22.57,22.53,22.55,26938.0,21.0687,21.0687,21.0314,21.05,26938.0
2021-12-21 12:25:00,22.55,22.6,22.53,22.59,51971.0,21.05,21.0967,21.0314,21.0874,51971.0
2021-12-21 12:30:00,22.59,22.62,22.57,22.62,40681.0,21.0874,21.1154,21.0687,21.1154,40681.0
2021-12-21 12:35:00,22.61,22.63,22.59,22.6,94170.0,21.106,21.1247,21.0874,21.0967,94170.0
2021-12-21 12:40:00,22.59,22.61,22.57,22.58,19260.0,21.0874,21.106,21.0687,21.078,19260.0
2021-12-21 12:45:00,22.59,22.59,22.56,22.57,33151.0,21.0874,21.0874,21.0594,21.0687,33151.0
2021-12-21 12:50:00,22.57,22.62,22.55,22.61,49953.0,21.0687,21.1154,21.05,21.106,49953.0
2021-12-21 12:55:00,22.61,22.64,22.6,22.61,22813.0,21.106,21.134,21.0967,21.106,22813.0
2021-12-21 13:00:00,22.6,22.63,22.56,22.57,63496.0,21.0967,21.1247,21.0594,21.0687,63496.0
2021-12-21 13:05:00,22.57,22.58,22.53,22.55,76067.0,21.0687,21.078,21.0314,21.05,76067.0
2021-12-21 13:10:00,22.55,22.57,22.54,22.56,33466.0,21.05,21.0687,21.0407,21.0594,33466.0
2021-12-21 13:15:00,22.56,22.57,22.52,22.54,42327.0,21.0594,21.0687,21.022,21.0407,42327.0
2021-12-21 13:20:00,22.54,22.56,22.52,22.54,21176.0,21.0407,21.0594,21.022,21.0407,21176.0
2021-12-21 13:25:00,22.54,22.57,22.52,22.55,35130.0,21.0407,21.0687,21.022,21.05,35130.0
2021-12-21 13:30:00,22.55,22.55,22.52,22.55,14344.0,21.05,21.05,21.022,21.05,14344.0
2021-12-21 13:35:00,22.55,22.58,22.54,22.57,30426.0,21.05,21.078,21.0407,21.0687,30426.0
2021-12-21 13:40:00,22.56,22.58,22.55,22.57,16986.0,21.0594,21.078,21.05,21.0687,16986.0
2021-12-21 13:45:00,22.58,22.59,22.56,22.59,24787.0,21.078,21.0874,21.0594,21.0874,24787.0
2021-12-21 13:50:00,22.59,22.59,22.55,22.55,18509.0,21.0874,21.0874,21.05,21.05,18509.0
2021-12-21 13:55:00,22.57,22.58,22.54,22.56,19868.0,21.0687,21.078,21.0407,21.0594,19868.0
2021-12-21 14:00:00,22.55,22.57,22.54,22.55,35966.0,21.05,21.0687,21.0407,21.05,35966.0
2021-12-21 14:05:00,22.55,22.56,22.53,22.54,35971.0,21.05,21.0594,21.0314,21.0407,35971.0
2021-12-21 14:10:00,22.55,22.6,22.54,22.6,25176.0,21.05,21.0967,21.0407,21.0967,25176.0
2021-12-21 14:15:00,22.6,22.62,22.59,22.6,21861.0,21.0967,21.1154,21.0874,21.0967,21861.0
2021-12-21 14:20:00,22.6,22.63,22.6,22.63,23980.0,21.0967,21.1247,21.0967,21.1247,23980.0
2021-12-21 14:25:00,22.63,22.63,22.6,22.62,36455.0,21.1247,21.1247,21.0967,21.1154,36455.0
2021-12-21 14:30:00,22.62,22.66,22.61,22.65,38749.0,21.1154,21.1527,21.106,21.1434,38749.0
2021-12-21 14:35:00,22.64,22.65,22.61,22.61,34266.0,21.134,21.1434,21.106,21.106,34266.0
2021-12-21 14:40:00,22.6,22.62,22.59,22.6,27392.0,21.0967,21.1154,21.0874,21.0967,27392.0
2021-12-21 14:45:00,22.6,22.68,22.6,22.67,51634.0,21.0967,21.1714,21.0967,21.162,51634.0
2021-12-21 14:50:00,22.68,22.69,22.66,22.67,78694.0,21.1714,21.1807,21.1527,21.162,78694.0
2021-12-21 14:55:00,22.67,22.69,22.65,22.67,27920.0,21.162,21.1807,21.1434,21.162,27920.0
2021-12-21 15:00:00,22.67,22.71,22.66,22.68,50129.0,21.162,21.1994,21.1527,21.1714,50129.0
2021-12-21 15:05:00,22.67,22.71,22.65,22.7,40388.0,21.162,21.1994,21.1434,21.19,40388.0
2021-12-21 15:10:00,22.7,22.75,22.69,22.73,50943.0,21.19,21.2367,21.1807,21.2181,50943.0
2021-12-21 15:15:00,22.74,22.76,22.72,22.75,74593.0,21.2274,21.2461,21.2087,21.2367,74593.0
2021-12-21 15:20:00,22.75,22.76,22.7,22.72,62118.0,21.2367,21.2461,21.19,21.2087,62118.0
2021-12-21 15:25:00,22.71,22.74,22.68,22.68,88207.0,21.1994,21.2274,21.1714,21.1714,88207.0
2021-12-21 15:30:00,22.68,22.72,22.66,22.66,70559.0,21.1714,21.2087,21.1527,21.1527,70559.0
2021-12-21 15:35:00,22.66,22.7,22.65,22.67,82309.0,21.1527,21.19,21.1434,21.162,82309.0
2021-12-21 15:40:00,22.66,22.68,22.62,22.64,80830.0,21.1527,21.1714,21.1154,21.134,80830.0
2021-12-21 15:45:00,22.63,22.66,22.62,22.65,94134.0,21.1247,21.1527,21.1154,21.1434,94134.0
2021-12-21 15:50:00,22.65,22.67,22.62,22.64,221113.0,21.1434,21.162,21.1154,21.134,221113.0
2021-12-21 15:55:00,22.64,22.68,22.63,22.67,498148.0,21.134,21.1714,21.1247,21.162,498148.0
2021-12-22 09:30:00,22.61,22.68,22.49,22.55,184708.0,21.106,21.1714,20.994,21.05,184708.0
2021-12-22 09:35:00,22.54,22.64,22.49,22.62,121004.0,21.0407,21.134,20.994,21.1154,121004.0
2021-12-22 09:40:00,22.61,22.64,22.56,22.6,41845.0,21.106,21.134,21.0594,21.0967,41845.0
2021-12-22 09:45:00,22.59,22.61,22.35,22.37,152045.0,21.0874,21.106,20.8633,20.882,152045.0
2021-12-22 09:50:00,22.36,22.46,22.3,22.45,107869.0,20.8727,20.966,20.8167,20.9567,107869.0
2021-12-22 09:55:00,22.47,22.61,22.45,22.58,87654.0,20.9753,21.106,20.9567,21.078,87654.0
2021-12-22 10:00:00,22.57,22.75,22.56,22.73,57940.0,21.0687,21.2367,21.0594,21.2181,57940.0
2021-12-22 10:05:00,22.73,22.74,22.57,22.59,114187.0,21.2181,21.2274,21.0687,21.0874,114187.0
2021-12-22 10:10:00,22.59,22.7,22.58,22.7,89382.0,21.0874,21.19,21.078,21.19,89382.0
2021-12-22 10:15:00,22.7,22.73,22.68,22.7,51579.0,21.19,21.2181,21.1714,21.19,51579.0
2021-12-22 10:20:00,22.7,22.72,22.68,22.71,21775.0,21.19,21.2087,21.1714,21.1994,21775.0
2021-12-22 10:25:00,22.7,22.72,22.69,22.7,29850.0,21.19,21.2087,21.1807,21.19,29850.0
2021-12-22 10:30:00,22.7,22.72,22.65,22.68,30539.0,21.19,21.2087,21.1434,21.1714,30539.0
2021-12-22 10:35:00,22.68,22.77,22.63,22.76,45881.0,21.1714,21.2554,21.1247,21.2461,45881.0
2021-12-22 10:40:00,22.76,22.77,22.73,22.74,37494.0,21.2461,21.2554,21.2181,21.2274,37494.0
2021-12-22 10:45:00,22.75,22.82,22.75,22.8,30785.0,21.2367,21.3021,21.2367,21.2834,30785.0
2021-12-22 10:50:00,22.81,22.84,22.8,22.82,49703.0,21.2927,21.3207,21.2834,21.3021,49703.0
2021-12-22 10:55:00,22.83,22.83,22.78,22.81,31356.0,21.3114,21.3114,21.2647,21.2927,31356.0
2021-12-22 11:00:00,22.8,22.83,22.77,22.81,31006.0,21.2834,21.3114,21.2554,21.2927,31006.0
2021-12-22 11:05:00,22.81,22.82,22.74,22.77,27411.0,21.2927,21.3021,21.2274,21.2554,27411.0
2021-12-22 11:10:00,22.76,22.82,22.75,22.8,33439.0,21.2461,21.3021,21.2367,21.2834,33439.0
2021-12-22 11:15:00,22.8,22.81,22.75,22.78,28169.0,21.2834,21.2927,21.2367,21.2647,28169.0
2021-12-22 11:20:00,22.79,22.79,22.74,22.76,23788.0,21.2741,21.2741,21.2274,21.2461,23788.0
2021-12-22 11:25:00,22.76,22.8,22.74,22.8,23366.0,21.2461,21.2834,21.2274,21.2834,23366.0
2021-12-22 11:30:00,22.79,22.81,22.77,22.8,14751.0,21.2741,21.2927,21.2554,21.2834,14751.0
2021-12-22 11:35:00,22.8,22.82,22.78,22.79,37738.0,21.2834,21.3021,21.2647,21.2741,37738.0
2021-12-22 11:40:00,22.8,22.8,22.78,22.8,23011.0,21.2834,21.2834,21.2647,21.2834,23011.0
2021-12-22 11:45:00,22.8,22.82,22.79,22.81,47622.0,21.2834,21.3021,21.2741,21.2927,47622.0
2021-12-22 11:50:00,22.82,22.82,22.78,22.8,11453.0,21.3021,21.3021,21.2647,21.2834,11453.0
2021-12-22 11:55:00,22.8,22.83,22.79,22.83,10983.0,21.2834,21.3114,21.2741,21.3114,10983.0
2021-12-22 12:00:00,22.83,22.86,22.81,22.85,39015.0,21.3114,21.3394,21.2927,21.3301,39015.0
2021-12-22 12:05:00,22.84,22.85,22.82,22.84,19818.0,21.3207,21.3301,21.3021,21.3207,19818.0
2021-12-22 12:10:00,22.84,22.85,22.81,22.82,22318.0,21.3207,21.3301,21.2927,21.3021,22318.0
2021-12-22 12:15:00,22.83,22.85,22.83,22.84,16911.0,21.3114,21.3301,21.3114,21.3207,16911.0
2021-12-22 12:20:00,22.84,22.87,22.83,22.85,29661.0,21.3207,21.3487,21.3114,21.3301,29661.0
2021-12-22 12:25:00,22.86,22.91,22.86,22.91,25125.0,21.3394,21.3861,21.3394,21.3861,25125.0
2021-12-22 12:30:00,22.9,22.93,22.9,22.93,16737.0,21.3767,21.4047,21.3767,21.4047,16737.0
2021-12-22 12:35:00,22.92,22.94,22.91,22.92,23863.0,21.3954,21.4141,21.3861,21.3954,23863.0
2021-12-22 12:40:00,22.92,22.94,22.91,22.94,44740.0,21.3954,21.4141,21.3861,21.4141,44740.0
2021-12-22 12:45:00,22.95,22.96,22.9,22.92,16564.0,21.4234,21.4328,21.3767,21.3954,16564.0
2021-12-22 12:50:00,22.93,22.95,22.92,22.94,16640.0,21.4047,21.4234,21.3954,21.4141,16640.0
2021-12-22 12:55:00,22.94,22.96,22.93,22.94,24931.0,21.4141,21.4328,21.4047,21.4141,24931.0
2021-12-22 13:00:00,22.94,22.98,22.94,22.96,48202.0,21.4141,21.4514,21.4141,21.4328,48202.0
2021-12-22 13:05:00,22.96,22.97,22.93,22.93,23199.0,21.4328,21.4421,21.4047,21.4047,23199.0
2021-12-22 13:10:00,22.94,22.95,22.9,22.92,37688.0,21.4141,21.4234,21.3767,21.3954,37688.0
2021-12-22 13:15:00,22.92,22.92,22.9,22.91,29582.0,21.3954,21.3954,21.3767,21.3861,29582.0
2021-12-22 13:20:00,22.91,22.93,22.89,22.92,23681.0,21.3861,21.4047,21.3674,21.3954,23681.0
2021-12-22 13:25:00,22.92,22.94,22.91,22.94,17273.0,21.3954,21.4141,21.3861,21.4141,17273.0
2021-12-22 13:30:00,22.94,22.95,22.89,22.9,49734.0,21.4141,21.4234,21.3674,21.3767,49734.0
2021-12-22 13:35:00,22.9,22.92,22.89,22.9,29398.0,21.3767,21.3954,21.3674,21.3767,29398.0
2021-12-22 13:40:00,22.91,22.91,22.88,22.89,19862.0,21.3861,21.3861,21.3581,21.3674,19862.0
2021-12-22 13:45:00,22.89,22.92,22.88,22.91,30482.0,21.3674,21.3954,21.3581,21.3861,30482.0
2021-12-22 13:50:00,22.92,22.94,22.91,22.93,35182.0,21.3954,21.4141,21.3861,21.4047,35182.0
2021-12-22 13:55:00,22.93,22.94,22.9,22.92,12005.0,21.4047,21.4141,21.3767,21.3954,12005.0
2021-12-22 14:00:00,22.92,22.92,22.84,22.85,35197.0,21.3954,21.3954,21.3207,21.3301,35197.0
2021-12-22 14:05:00,22.85,22.85,22.82,22.83,27582.0,21.3301,21.3301,21.3021,21.3114,27582.0
2021-12-22 14:10:00,22.83,22.84,22.82,22.84,14843.0,21.3114,21.3207,21.3021,21.3207,14843.0
2021-12-22 14:15:00,22.84,22.86,22.82,22.85,25862.0,21.3207,21.3394,21.3021,21.3301,25862.0
2021-12-22 14:20:00,22.85,22.88,22.85,22.85,18996.0,21.3301,21.3581,21.3301,21.3301,18996.0
2021-12-22 14:25:00,22.85,22.85,22.78,22.8,45428.0,21.3301,21.3301,21.2647,21.2834,45428.0
2021-12-22 14:30:00,22.8,22.82,22.79,22.8,18636.0,21.2834,21.3021,21.2741,21.2834,18636.0
2021-12-22 14:35:00,22.8,22.84,22.79,22.81,37187.0,21.2834,21.3207,21.2741,21.2927,37187.0
2021-12-22 14:40:00,22.82,22.83,22.78,22.79,44395.0,21.3021,21.3114,21.2647,21.2741,44395.0
2021-12-22 14:45:00,22.78,22.82,22.78,22.82,47972.0,21.2647,21.3021,21.2647,21.3021,47972.0
2021-12-22 14:50:00,22.82,22.83,22.8,22.82,16825.0,21.3021,21.3114,21.2834,21.3021,16825.0
2021-12-22 14:55:00,22.82,22.82,22.79,22.8,16918.0,21.3021,21.3021,21.2741,21.2834,16918.0
2021-12-22 15:00:00,22.8,22.81,22.72,22.73,86264.0,21.2834,21.2927,21.2087,21.2181,86264.0
2021-12-22 15:05:00,22.73,22.75,22.72,22.73,21889.0,21.2181,21.2367,21.2087,21.2181,21889.0
2021-12-22 15:10:00,22.73,22.79,22.73,22.78,41764.0,21.2181,21.2741,21.2181,21.2647,41764.0
2021-12-22 15:15:00,22.78,22.8,22.72,22.73,170672.0,21.2647,21.2834,21.2087,21.2181,170672.0
2021-12-22 15:20:00,22.73,22.74,22.71,22.73,50854.0,21.2181,21.2274,21.1994,21.2181,50854.0
2021-12-22 15:25:00,22.73,22.76,22.72,22.73,25784.0,21.2181,21.2461,21.2087,21.2181,25784.0
2021-12-22 15:30:00,22.73,22.75,22.71,22.71,105419.0,21.2181,21.2367,21.1994,21.1994,105419.0
2021-12-22 15:35:00,22.71,22.75,22.71,22.73,54461.0,21.1994,21.2367,21.1994,21.2181,54461.0
2021-12-22 15:40:00,22.74,22.75,22.71,22.73,75540.0,21.2274,21.2367,21.1994,21.2181,75540.0
2021-12-22 15:45:00,22.73,22.76,22.73,22.75,80866.0,21.2181,21.2461,21.2181,21.2367,80866.0
2021-12-22 15:50:00,22.74,22.8,22.74,22.79,123607.0,21.2274,21.2834,21.2274,21.2741,123607.0
2021-12-22 15:55:00,22.79,22.8,22.73,22.74,440312.0,21.2741,21.2834,21.2181,21.2274,440312.0
2021-12-23 09:30:00,22.85,22.98,22.75,22.94,185566.0,21.3301,21.4514,21.2367,21.4141,185566.0
2021-12-23 09:35:00,22.94,23.01,22.93,22.99,70849.0,21.4141,21.4794,21.4047,21.4608,70849.0
2021-12-23 09:40:00,22.97,23.06,22.95,23.02,55391.0,21.4421,21.5261,21.4234,21.4888,55391.0
2021-12-23 09:45:00,23.03,23.07,22.98,23.0,40489.0,21.4981,21.5354,21.4514,21.4701,40489.0
2021-12-23 09:50:00,22.99,23.02,22.96,22.99,34204.0,21.4608,21.4888,21.4328,21.4608,34204.0
2021-12-23 09:55:00,23.0,23.0,22.93,22.93,21810.0,21.4701,21.4701,21.4047,21.4047,21810.0
2021-12-23 10:00:00,22.92,22.92,22.83,22.84,74894.0,21.3954,21.3954,21.3114,21.3207,74894.0
2021-12-23 10:05:00,22.85,22.93,22.84,22.92,34581.0,21.3301,21.4047,21.3207,21.3954,34581.0
2021-12-23 10:10:00,22.92,22.95,22.9,22.93,39610.0,21.3954,21.4234,21.3767,21.4047,39610.0
2021-12-23 10:15:00,22.93,22.98,22.93,22.96,17685.0,21.4047,21.4514,21.4047,21.4328,17685.0
2021-12-23 10:20:00,22.96,22.98,22.94,22.96,49749.0,21.4328,21.4514,21.4141,21.4328,49749.0
2021-12-23 10:25:00,22.96,22.97,22.94,22.94,19462.0,21.4328,21.4421,21.4141,21.4141,19462.0
2021-12-23 10:30:00,22.94,22.98,22.9,22.93,65072.0,21.4141,21.4514,21.3767,21.4047,65072.0
2021-12-23 10:35:00,22.93,22.96,22.92,22.94,47136.0,21.4047,21.4328,21.3954,21.4141,47136.0
2021-12-23 10:40:00,22.95,22.97,22.92,22.95,19682.0,21.4234,21.4421,21.3954,21.4234,19682.0
2021-12-23 10:45:00,22.95,22.96,22.92,22.95,20853.0,21.4234,21.4328,21.3954,21.4234,20853.0
2021-12-23 10:50:00,22.95,22.95,22.9,22.95,15520.0,21.4234,21.4234,21.3767,21.4234,15520.0
2021-12-23 10:55:00,22.94,22.94,22.9,22.92,12838.0,21.4141,21.4141,21.3767,21.3954,12838.0
2021-12-23 11:00:00,22.93,22.93,22.88,22.91,28347.0,21.4047,21.4047,21.3581,21.3861,28347.0
2021-12-23 11:05:00,22.92,22.93,22.88,22.89,46030.0,21.3954,21.4047,21.3581,21.3674,46030.0
2021-12-23 11:10:00,22.89,22.9,22.85,22.89,30092.0,21.3674,21.3767,21.3301,21.3674,30092.0
2021-12-23 11:15:00,22.9,22.93,22.89,22.89,18033.0,21.3767,21.4047,21.3674,21.3674,18033.0
2021-12-23 11:20:00,22.9,22.93,22.9,22.91,25588.0,21.3767,21.4047,21.3767,21.3861,25588.0
2021-12-23 11:25:00,22.91,22.94,22.89,22.9,37588.0,21.3861,21.4141,21.3674,21.3767,37588.0
2021-12-23 11:30:00,22.91,22.93,22.89,22.91,18604.0,21.3861,21.4047,21.3674,21.3861,18604.0
2021-12-23 11:35:00,22.91,22.91,22.86,22.87,11094.0,21.3861,21.3861,21.3394,21.3487,11094.0
2021-12-23 11:40:00,22.87,22.91,22.87,22.89,23329.0,21.3487,21.3861,21.3487,21.3674,23329.0
2021-12-23 11:45:00,22.89,22.91,22.86,22.87,24251.0,21.3674,21.3861,21.3394,21.3487,24251.0
2021-12-23 11:50:00,22.87,22.88,22.84,22.85,15048.0,21.3487,21.3581,21.3207,21.3301,15048.0
2021-12-23 11:55:00,22.85,22.88,22.84,22.85,20019.0,21.3301,21.3581,21.3207,21.3301,20019.0
2021-12-23 12:00:00,22.84,22.89,22.84,22.89,34411.0,21.3207,21.3674,21.3207,21.3674,34411.0
2021-12-23 12:05:00,22.89,22.9,22.87,22.88,15596.0,21.3674,21.3767,21.3487,21.3581,15596.0
2021-12-23 12:10:00,22.88,22.88,22.84,22.88,11663.0,21.3581,21.3581,21.3207,21.3581,11663.0
2021-12-23 12:15:00,22.88,22.89,22.85,22.87,15770.0,21.3581,21.3674,21.3301,21.3487,15770.0
2021-12-23 12:20:00,22.87,22.91,22.87,22.89,7890.0,21.3487,21.3861,21.3487,21.3674,7890.0
2021-12-23 12:25:00,22.9,22.9,22.88,22.9,8387.0,21.3767,21.3767,21.3581,21.3767,8387.0
2021-12-23 12:30:00,22.91,22.91,22.88,22.89,8700.0,21.3861,21.3861,21.3581,21.3674,8700.0
2021-12-23 12:35:00,22.89,22.91,22.87,22.91,13658.0,21.3674,21.3861,21.3487,21.3861,13658.0
2021-12-23 12:40:00,22.91,22.92,22.86,22.86,18197.0,21.3861,21.3954,21.3394,21.3394,18197.0
2021-12-23 12:45:00,22.86,22.87,22.85,22.87,4500.0,21.3394,21.3487,21.3301,21.3487,4500.0
2021-12-23 12:50:00,22.87,22.9,22.86,22.88,15515.0,21.3487,21.3767,21.3394,21.3581,15515.0
2021-12-23 12:55:00,22.88,22.89,22.86,22.87,21184.0,21.3581,21.3674,21.3394,21.3487,21184.0
2021-12-23 13:00:00,22.88,22.88,22.84,22.85,13813.0,21.3581,21.3581,21.3207,21.3301,13813.0
2021-12-23 13:05:00,22.85,22.85,22.82,22.82,16454.0,21.3301,21.3301,21.3021,21.3021,16454.0
2021-12-23 13:10:00,22.82,22.83,22.79,22.79,24116.0,21.3021,21.3114,21.2741,21.2741,24116.0
2021-12-23 13:15:00,22.79,22.81,22.77,22.78,26913.0,21.2741,21.2927,21.2554,21.2647,26913.0
2021-12-23 13:20:00,22.78,22.8,22.77,22.79,22348.0,21.2647,21.2834,21.2554,21.2741,22348.0
2021-12-23 13:25:00,22.79,22.81,22.76,22.78,41194.0,21.2741,21.2927,21.2461,21.2647,41194.0
2021-12-23 13:30:00,22.77,22.78,22.76,22.77,10826.0,21.2554,21.2647,21.2461,21.2554,10826.0
2021-12-23 13:35:00,22.76,22.8,22.76,22.79,14786.0,21.2461,21.2834,21.2461,21.2741,14786.0
2021-12-23 13:40:00,22.78,22.79,22.76,22.77,9544.0,21.2647,21.2741,21.2461,21.2554,9544.0
2021-12-23 13:45:00,22.78,22.81,22.77,22.8,21799.0,21.2647,21.2927,21.2554,21.2834,21799.0
2021-12-23 13:50:00,22.8,22.82,22.8,22.82,5111.0,21.2834,21.3021,21.2834,21.3021,5111.0
2021-12-23 13:55:00,22.82,22.82,22.79,22.8,19805.0,21.3021,21.3021,21.2741,21.2834,19805.0
2021-12-23 14:00:00,22.8,22.82,22.77,22.79,23628.0,21.2834,21.3021,21.2554,21.2741,23628.0
2021-12-23 14:05:00,22.79,22.79,22.77,22.78,17220.0,21.2741,21.2741,21.2554,21.2647,17220.0
2021-12-23 14:10:00,22.78,22.79,22.76,22.79,13792.0,21.2647,21.2741,21.2461,21.2741,13792.0
2021-12-23 14:15:00,22.78,22.79,22.77,22.79,21446.0,21.2647,21.2741,21.2554,21.2741,21446.0
2021-12-23 14:20:00,22.79,22.8,22.76,22.77,30177.0,21.2741,21.2834,21.2461,21.2554,30177.0
2021-12-23 14:25:00,22.78,22.81,22.77,22.8,10286.0,21.2647,21.2927,21.2554,21.2834,10286.0
2021-12-23 14:30:00,22.8,22.8,22.77,22.79,14347.0,21.2834,21.2834,21.2554,21.2741,14347.0
2021-12-23 14:35:00,22.78,22.79,22.77,22.78,14820.0,21.2647,21.2741,21.2554,21.2647,14820.0
2021-12-23 14:40:00,22.79,22.79,22.77,22.78,14918.0,21.2741,21.2741,21.2554,21.2647,14918.0
2021-12-23 14:45:00,22.78,22.81,22.78,22.81,50256.0,21.2647,21.2927,21.2647,21.2927,50256.0
2021-12-23 14:50:00,22.8,22.81,22.78,22.8,17221.0,21.2834,21.2927,21.2647,21.2834,17221.0
2021-12-23 14:55:00,22.8,22.81,22.8,22.8,23672.0,21.2834,21.2927,21.2834,21.2834,23672.0
2021-12-23 15:00:00,22.81,22.82,22.79,22.81,27579.0,21.2927,21.3021,21.2741,21.2927,27579.0
2021-12-23 15:05:00,22.8,22.82,22.8,22.81,13546.0,21.2834,21.3021,21.2834,21.2927,13546.0
2021-12-23 15:10:00,22.81,22.84,22.8,22.83,19803.0,21.2927,21.3207,21.2834,21.3114,19803.0
2021-12-23 15:15:00,22.84,22.85,22.81,22.84,33840.0,21.3207,21.3301,21.2927,21.3207,33840.0
2021-12-23 15:20:00,22.84,22.84,22.8,22.84,29684.0,21.3207,21.3207,21.2834,21.3207,29684.0
2021-12-23 15:25:00,22.84,22.85,22.81,22.83,41375.0,21.3207,21.3301,21.2927,21.3114,41375.0
2021-12-23 15:30:00,22.83,22.83,22.79,22.83,38648.0,21.3114,21.3114,21.2741,21.3114,38648.0
2021-12-23 15:35:00,22.83,22.84,22.78,22.79,55294.0,21.3114,21.3207,21.2647,21.2741,55294.0
2021-12-23 15:40:00,22.79,22.8,22.77,22.78,37632.0,21.2741,21.2834,21.2554,21.2647,37632.0
2021-12-23 15:45:00,22.77,22.82,22.77,22.8,88753.0,21.2554,21.3021,21.2554,21.2834,88753.0
2021-12-23 15:50:00,22.8,22.82,22.78,22.79,90255.0,21.2834,21.3021,21.2647,21.2741,90255.0
2021-12-23 15:55:00,22.78,22.79,22.7,22.71,507553.0,21.2647,21.2741,21.19,21.1994,507553.0
2021-12-27 09:30:00,22.66,22.76,22.38,22.38,161728.0,21.1527,21.2461,20.8913,20.8913,161728.0
2021-12-27 09:35:00,22.37,22.39,22.3,22.36,133776.0,20.882,20.9007,20.8167,20.8727,133776.0
2021-12-27 09:40:00,22.36,22.63,22.35,22.6,126566.0,20.8727,21.1247,20.8633,21.0967,126566.0
2021-12-27 09:45:00,22.61,22.86,22.6,22.86,117168.0,21.106,21.3394,21.0967,21.3394,117168.0
2021-12-27 09:50:00,22.85,22.88,22.71,22.71,128859.0,21.3301,21.3581,21.1994,21.1994,128859.0
2021-12-27 09:55:00,22.73,22.74,22.58,22.61,34610.0,21.2181,21.2274,21.078,21.106,34610.0
2021-12-27 10:00:00,22.61,22.62,22.56,22.61,76445.0,21.106,21.1154,21.0594,21.106,76445.0
2021-12-27 10:05:00,22.61,22.67,22.58,22.67,91814.0,21.106,21.162,21.078,21.162,91814.0
2021-12-27 10:10:00,22.67,22.72,22.62,22.68,141839.0,21.162,21.2087,21.1154,21.1714,141839.0
2021-12-27 10:15:00,22.68,22.75,22.66,22.73,58950.0,21.1714,21.2367,21.1527,21.2181,58950.0
2021-12-27 10:20:00,22.74,22.86,22.73,22.86,73540.0,21.2274,21.3394,21.2181,21.3394,73540.0
2021-12-27 10:25:00,22.85,22.85,22.8,22.85,24416.0,21.3301,21.3301,21.2834,21.3301,24416.0
2021-12-27 10:30:00,22.85,22.88,22.82,22.88,37068.0,21.3301,21.3581,21.3021,21.3581,37068.0
2021-12-27 10:35:00,22.87,22.9,22.86,22.87,45719.0,21.3487,21.3767,21.3394,21.3487,45719.0
2021-12-27 10:40:00,22.87,22.9,22.85,22.87,142548.0,21.3487,21.3767,21.3301,21.3487,142548.0
2021-12-27 10:45:00,22.88,22.89,22.84,22.87,273371.0,21.3581,21.3674,21.3207,21.3487,273371.0
2021-12-27 10:50:00,22.88,22.94,22.87,22.89,250448.0,21.3581,21.4141,21.3487,21.3674,250448.0
2021-12-27 10:55:00,22.89,22.91,22.87,22.89,146377.0,21.3674,21.3861,21.3487,21.3674,146377.0
2021-12-27 11:00:00,22.89,22.91,22.86,22.89,115031.0,21.3674,21.3861,21.3394,21.3674,115031.0
2021-12-27 11:05:00,22.89,22.92,22.87,22.89,106628.0,21.3674,21.3954,21.3487,21.3674,106628.0
2021-12-27 11:10:00,22.88,22.92,22.87,22.89,48266.0,21.3581,21.3954,21.3487,21.3674,48266.0
2021-12-27 11:15:00,22.89,22.9,22.84,22.87,35432.0,21.3674,21.3767,21.3207,21.3487,35432.0
2021-12-27 11:20:00,22.86,22.9,22.84,22.87,25840.0,21.3394,21.3767,21.3207,21.3487,25840.0
2021-12-27 11:25:00,22.87,22.91,22.87,22.91,25940.0,21.3487,21.3861,21.3487,21.3861,25940.0
2021-12-27 11:30:00,22.9,22.94,22.89,22.91,41535.0,21.3767,21.4141,21.3674,21.3861,41535.0
2021-12-27 11:35:00,22.91,22.97,22.9,22.96,18144.0,21.3861,21.4421,21.3767,21.4328,18144.0
2021-12-27 11:40:00,22.96,23.01,22.94,22.99,51599.0,21.4328,21.4794,21.4141,21.4608,51599.0
2021-12-27 11:45:00,22.99,22.99,22.94,22.96,33175.0,21.4608,21.4608,21.4141,21.4328,33175.0
2021-12-27 11:50:00,22.97,22.99,22.95,22.98,47143.0,21.4421,21.4608,21.4234,21.4514,47143.0
2021-12-27 11:55:00,22.99,23.01,22.98,23.01,35929.0,21.4608,21.4794,21.4514,21.4794,35929.0
2021-12-27 12:00:00,23.0,23.01,22.98,23.0,26311.0,21.4701,21.4794,21.4514,21.4701,26311.0
2021-12-27 12:05:00,23.0,23.02,22.98,23.02,14745.0,21.4701,21.4888,21.4514,21.4888,14745.0
2021-12-27 12:10:00,23.01,23.02,22.98,22.99,23553.0,21.4794,21.4888,21.4514,21.4608,23553.0
2021-12-27 12:15:00,23.0,23.03,22.99,23.03,29077.0,21.4701,21.4981,21.4608,21.4981,29077.0
2021-12-27 12:20:00,23.03,23.03,23.0,23.01,17571.0,21.4981,21.4981,21.4701,21.4794,17571.0
2021-12-27 12:25:00,23.01,23.02,22.97,23.0,26838.0,21.4794,21.4888,21.4421,21.4701,26838.0
2021-12-27 12:30:00,23.0,23.02,22.99,23.0,20405.0,21.4701,21.4888,21.4608,21.4701,20405.0
2021-12-27 12:35:00,23.0,23.0,22.97,22.97,15068.0,21.4701,21.4701,21.4421,21.4421,15068.0
2021-12-27 12:40:00,22.98,23.01,22.97,22.98,24477.0,21.4514,21.4794,21.4421,21.4514,24477.0
2021-12-27 12:45:00,22.98,23.02,22.98,22.99,30763.0,21.4514,21.4888,21.4514,21.4608,30763.0
2021-12-27 12:50:00,22.99,23.0,22.97,22.98,13900.0,21.4608,21.4701,21.4421,21.4514,13900.0
2021-12-27 12:55:00,22.98,22.99,22.96,22.98,23181.0,21.4514,21.4608,21.4328,21.4514,23181.0
2021-12-27 13:00:00,22.98,23.01,22.96,23.01,42278.0,21.4514,21.4794,21.4328,21.4794,42278.0
2021-12-27 13:05:00,23.01,23.03,23.0,23.01,33940.0,21.4794,21.4981,21.4701,21.4794,33940.0
2021-12-27 13:10:00,23.01,23.03,23.0,23.0,38424.0,21.4794,21.4981,21.4701,21.4701,38424.0
2021-12-27 13:15:00,23.01,23.02,22.99,23.0,21578.0,21.4794,21.4888,21.4608,21.4701,21578.0
2021-12-27 13:20:00,23.0,23.0,22.97,22.98,13680.0,21.4701,21.4701,21.4421,21.4514,13680.0
2021-12-27 13:25:00,22.98,23.02,22.98,23.01,35618.0,21.4514,21.4888,21.4514,21.4794,35618.0
2021-12-27 13:30:00,23.01,23.01,22.98,23.01,20420.0,21.4794,21.4794,21.4514,21.4794,20420.0
2021-12-27 13:35:00,23.01,23.02,22.97,23.01,29695.0,21.4794,21.4888,21.4421,21.4794,29695.0
2021-12-27 13:40:00,23.01,23.01,22.98,22.98,21485.0,21.4794,21.4794,21.4514,21.4514,21485.0
2021-12-27 13:45:00,22.99,23.1,22.97,23.1,114365.0,21.4608,21.5634,21.4421,21.5634,114365.0
2021-12-27 13:50:00,23.1,23.14,23.09,23.13,67043.0,21.5634,21.6008,21.5541,21.5914,67043.0
2021-12-27 13:55:00,23.13,23.15,23.11,23.11,69638.0,21.5914,21.6101,21.5728,21.5728,69638.0
2021-12-27 14:00:00,23.11,23.12,23.07,23.12,33976.0,21.5728,21.5821,21.5354,21.5821,33976.0
2021-12-27 14:05:00,23.12,23.13,23.09,23.12,28031.0,21.5821,21.5914,21.5541,21.5821,28031.0
2021-12-27 14:10:00,23.12,23.14,23.11,23.12,52613.0,21.5821,21.6008,21.5728,21.5821,52613.0
2021-12-27 14:15:00,23.11,23.14,23.1,23.13,34075.0,21.5728,21.6008,21.5634,21.5914,34075.0
2021-12-27 14:20:00,23.13,23.15,23.12,23.14,41175.0,21.5914,21.6101,21.5821,21.6008,41175.0
2021-12-27 14:25:00,23.14,23.17,23.14,23.14,44120.0,21.6008,21.6288,21.6008,21.6008,44120.0
2021-12-27 14:30:00,23.14,23.17,23.13,23.14,28641.0,21.6008,21.6288,21.5914,21.6008,28641.0
2021-12-27 14:35:00,23.14,23.15,23.12,23.14,32617.0,21.6008,21.6101,21.5821,21.6008,32617.0
2021-12-27 14:40:00,23.13,23.14,23.11,23.12,43676.0,21.5914,21.6008,21.5728,21.5821,43676.0
2021-12-27 14:45:00,23.12,23.14,23.1,23.12,31420.0,21.5821,21.6008,21.5634,21.5821,31420.0
2021-12-27 14:50:00,23.12,23.15,23.11,23.14,48520.0,21.5821,21.6101,21.5728,21.6008,48520.0
2021-12-27 14:55:00,23.14,23.17,23.12,23.16,62856.0,21.6008,21.6288,21.5821,21.6195,62856.0
2021-12-27 15:00:00,23.16,23.19,23.14,23.17,36207.0,21.6195,21.6475,21.6008,21.6288,36207.0
2021-12-27 15:05:00,23.17,23.19,23.14,23.16,63081.0,21.6288,21.6475,21.6008,21.6195,63081.0
2021-12-27 15:10:00,23.15,23.16,23.13,23.14,19233.0,21.6101,21.6195,21.5914,21.6008,19233.0
2021-12-27 15:15:00,23.14,23.17,23.13,23.14,33581.0,21.6008,21.6288,21.5914,21.6008,33581.0
2021-12-27 15:20:00,23.13,23.13,23.08,23.09,31735.0,21.5914,21.5914,21.5448,21.5541,31735.0
2021-12-27 15:25:00,23.09,23.11,23.05,23.06,58794.0,21.5541,21.5728,21.5168,21.5261,58794.0
2021-12-27 15:30:00,23.05,23.08,23.05,23.07,93296.0,21.5168,21.5448,21.5168,21.5354,93296.0
2021-12-27 15:35:00,23.06,23.08,23.05,23.07,107511.0,21.5261,21.5448,21.5168,21.5354,107511.0
2021-12-27 15:40:00,23.07,23.13,23.06,23.11,115028.0,21.5354,21.5914,21.5261,21.5728,115028.0
2021-12-27 15:45:00,23.11,23.15,23.1,23.13,105368.0,21.5728,21.6101,21.5634,21.5914,105368.0
2021-12-27 15:50:00,23.13,23.16,23.12,23.14,183882.0,21.5914,21.6195,21.5821,21.6008,183882.0
2021-12-27 15:55:00,23.14,23.18,23.11,23.18,548980.0,21.6008,21.6381,21.5728,21.6381,548980.0
2021-12-28 09:30:00,23.13,23.37,23.08,23.36,129609.0,21.5914,21.8155,21.5448,21.8061,129609.0
2021-12-28 09:35:00,23.36,23.47,23.26,23.39,64379.0,21.8061,21.9088,21.7128,21.8342,64379.0
2021-12-28 09:40:00,23.38,23.43,23.31,23.34,66566.0,21.8248,21.8715,21.7595,21.7875,66566.0
2021-12-28 09:45:00,23.35,23.35,23.12,23.13,43236.0,21.7968,21.7968,21.5821,21.5914,43236.0
2021-12-28 09:50:00,23.13,23.31,23.11,23.3,48772.0,21.5914,21.7595,21.5728,21.7501,48772.0
2021-12-28 09:55:00,23.3,23.4,23.28,23.33,84809.0,21.7501,21.8435,21.7315,21.7781,84809.0
2021-12-28 10:00:00,23.32,23.42,23.3,23.41,56451.0,21.7688,21.8622,21.7501,21.8528,56451.0
2021-12-28 10:05:00,23.41,23.41,23.28,23.29,79137.0,21.8528,21.8528,21.7315,21.7408,79137.0
2021-12-28 10:10:00,23.29,23.34,23.23,23.25,44952.0,21.7408,21.7875,21.6848,21.7035,44952.0
2021-12-28 10:15:00,23.24,23.28,23.2,23.25,45820.0,21.6941,21.7315,21.6568,21.7035,45820.0
2021-12-28 10:20:00,23.26,23.32,23.25,23.31,31965.0,21.7128,21.7688,21.7035,21.7595,31965.0
2021-12-28 10:25:00,23.3,23.33,23.28,23.3,55198.0,21.7501,21.7781,21.7315,21.7501,55198.0
2021-12-28 10:30:00,23.3,23.33,23.27,23.29,32364.0,21.7501,21.7781,21.7221,21.7408,32364.0
2021-12-28 10:35:00,23.29,23.29,23.22,23.25,36978.0,21.7408,21.7408,21.6755,21.7035,36978.0
2021-12-28 10:40:00,23.25,23.26,23.21,23.22,55509.0,21.7035,21.7128,21.6661,21.6755,55509.0
2021-12-28 10:45:00,23.21,23.21,23.18,23.2,39886.0,21.6661,21.6661,21.6381,21.6568,39886.0
2021-12-28 10:50:00,23.2,23.21,23.11,23.12,17773.0,21.6568,21.6661,21.5728,21.5821,17773.0
2021-12-28 10:55:00,23.13,23.14,23.05,23.07,39100.0,21.5914,21.6008,21.5168,21.5354,39100.0
2021-12-28 11:00:00,23.07,23.08,23.01,23.04,48038.0,21.5354,21.5448,21.4794,21.5074,48038.0
2021-12-28 11:05:00,23.04,23.04,22.98,23.03,74560.0,21.5074,21.5074,21.4514,21.4981,74560.0
2021-12-28 11:10:00,23.02,23.04,22.98,22.98,35314.0,21.4888,21.5074,21.4514,21.4514,35314.0
2021-12-28 11:15:00,22.99,23.02,22.98,23.0,18937.0,21.4608,21.4888,21.4514,21.4701,18937.0
2021-12-28 11:20:00,23.0,23.06,23.0,23.04,34841.0,21.4701,21.5261,21.4701,21.5074,34841.0
2021-12-28 11:25:00,23.03,23.04,22.98,23.03,70478.0,21.4981,21.5074,21.4514,21.4981,70478.0
2021-12-28 11:30:00,23.03,23.1,23.01,23.09,45909.0,21.4981,21.5634,21.4794,21.5541,45909.0
2021-12-28 11:35:00,23.09,23.1,23.05,23.08,30096.0,21.5541,21.5634,21.5168,21.5448,30096.0
2021-12-28 11:40:00,23.08,23.12,23.06,23.12,32494.0,21.5448,21.5821,21.5261,21.5821,32494.0
2021-12-28 11:45:00,23.12,23.12,23.08,23.11,25344.0,21.5821,21.5821,21.5448,21.5728,25344.0
2021-12-28 11:50:00,23.11,23.14,23.1,23.12,28428.0,21.5728,21.6008,21.5634,21.5821,28428.0
2021-12-28 11:55:00,23.11,23.14,23.09,23.11,36431.0,21.5728,21.6008,21.5541,21.5728,36431.0
2021-12-28 12:00:00,23.1,23.11,23.05,23.05,18847.0,21.5634,21.5728,21.5168,21.5168,18847.0
2021-12-28 12:05:00,23.05,23.06,23.02,23.03,23965.0,21.5168,21.5261,21.4888,21.4981,23965.0
2021-12-28 12:10:00,23.03,23.03,22.98,22.99,23924.0,21.4981,21.4981,21.4514,21.4608,23924.0
2021-12-28 12:15:00,22.99,23.03,22.98,23.02,33733.0,21.4608,21.4981,21.4514,21.4888,33733.0
2021-12-28 12:20:00,23.02,23.02,22.97,22.98,12591.0,21.4888,21.4888,21.4421,21.4514,12591.0
2021-12-28 12:25:00,22.98,23.01,22.96,22.98,44567.0,21.4514,21.4794,21.4328,21.4514,44567.0
2021-12-28 12:30:00,22.98,22.98,22.92,22.95,43143.0,21.4514,21.4514,21.3954,21.4234,43143.0
2021-12-28 12:35:00,22.95,22.98,22.93,22.96,32908.0,21.4234,21.4514,21.4047,21.4328,32908.0
2021-12-28 12:40:00,22.97,22.99,22.95,22.96,27273.0,21.4421,21.4608,21.4234,21.4328,27273.0
2021-12-28 12:45:00,22.96,22.97,22.93,22.96,14438.0,21.4328,21.4421,21.4047,21.4328,14438.0
2021-12-28 12:50:00,22.96,22.99,22.94,22.98,15551.0,21.4328,21.4608,21.4141,21.4514,15551.0
2021-12-28 12:55:00,22.98,23.02,22.98,23.01,21667.0,21.4514,21.4888,21.4514,21.4794,21667.0
2021-12-28 13:00:00,23.0,23.03,23.0,23.02,27192.0,21.4701,21.4981,21.4701,21.4888,27192.0
2021-12-28 13:05:00,23.02,23.05,23.01,23.01,30799.0,21.4888,21.5168,21.4794,21.4794,30799.0
2021-12-28 13:10:00,23.01,23.06,23.0,23.03,29658.0,21.4794,21.5261,21.4701,21.4981,29658.0
2021-12-28 13:15:00,23.03,23.06,23.03,23.05,11484.0,21.4981,21.5261,21.4981,21.5168,11484.0
2021-12-28 13:20:00,23.05,23.09,23.05,23.08,34119.0,21.5168,21.5541,21.5168,21.5448,34119.0
2021-12-28 13:25:00,23.08,23.08,23.04,23.05,15476.0,21.5448,21.5448,21.5074,21.5168,15476.0
2021-12-28 13:30:00,23.05,23.06,23.03,23.05,9307.0,21.5168,21.5261,21.4981,21.5168,9307.0
2021-12-28 13:35:00,23.06,23.08,23.05,23.07,11493.0,21.5261,21.5448,21.5168,21.5354,11493.0
2021-12-28 13:40:00,23.06,23.11,23.06,23.09,34951.0,21.5261,21.5728,21.5261,21.5541,34951.0
2021-12-28 13:45:00,23.1,23.1,23.07,23.08,19969.0,21.5634,21.5634,21.5354,21.5448,19969.0
2021-12-28 13:50:00,23.08,23.1,23.07,23.09,18416.0,21.5448,21.5634,21.5354,21.5541,18416.0
2021-12-28 13:55:00,23.08,23.12,23.08,23.11,29230.0,21.5448,21.5821,21.5448,21.5728,29230.0
2021-12-28 14:00:00,23.11,23.11,23.06,23.07,22175.0,21.5728,21.5728,21.5261,21.5354,22175.0
2021-12-28 14:05:00,23.08,23.09,23.07,23.09,6771.0,21.5448,21.5541,21.5354,21.5541,6771.0
2021-12-28 14:10:00,23.09,23.1,23.08,23.09,14022.0,21.5541,21.5634,21.5448,21.5541,14022.0
2021-12-28 14:15:00,23.09,23.12,23.08,23.11,34319.0,21.5541,21.5821,21.5448,21.5728,34319.0
2021-12-28 14:20:00,23.11,23.12,23.09,23.1,26186.0,21.5728,21.5821,21.5541,21.5634,26186.0
2021-12-28 14:25:00,23.11,23.11,23.07,23.09,36150.0,21.5728,21.5728,21.5354,21.5541,36150.0
2021-12-28 14:30:00,23.09,23.1,23.08,23.1,9609.0,21.5541,21.5634,21.5448,21.5634,9609.0
2021-12-28 14:35:00,23.09,23.12,23.09,23.1,17035.0,21.5541,21.5821,21.5541,21.5634,17035.0
2021-12-28 14:40:00,23.1,23.12,23.1,23.12,17494.0,21.5634,21.5821,21.5634,21.5821,17494.0
2021-12-28 14:45:00,23.11,23.12,23.08,23.09,21191.0,21.5728,21.5821,21.5448,21.5541,21191.0
2021-12-28 14:50:00,23.08,23.1,23.07,23.1,18737.0,21.5448,21.5634,21.5354,21.5634,18737.0
2021-12-28 14:55:00,23.1,23.11,23.07,23.1,30932.0,21.5634,21.5728,21.5354,21.5634,30932.0
2021-12-28 15:00:00,23.09,23.09,23.07,23.09,16330.0,21.5541,21.5541,21.5354,21.5541,16330.0
2021-12-28 15:05:00,23.09,23.1,23.07,23.1,38295.0,21.5541,21.5634,21.5354,21.5634,38295.0
2021-12-28 15:10:00,23.09,23.12,23.08,23.1,28008.0,21.5541,21.5821,21.5448,21.5634,28008.0
2021-12-28 15:15:00,23.1,23.11,23.07,23.08,30971.0,21.5634,21.5728,21.5354,21.5448,30971.0
2021-12-28 15:20:00,23.08,23.11,23.08,23.1,35981.0,21.5448,21.5728,21.5448,21.5634,35981.0
2021-12-28 15:25:00,23.1,23.12,23.08,23.12,88093.0,21.5634,21.5821,21.5448,21.5821,88093.0
2021-12-28 15:30:00,23.12,23.15,23.07,23.1,103135.0,21.5821,21.6101,21.5354,21.5634,103135.0
2021-12-28 15:35:00,23.11,23.13,23.08,23.09,76929.0,21.5728,21.5914,21.5448,21.5541,76929.0
2021-12-28 15:40:00,23.09,23.12,23.08,23.1,55115.0,21.5541,21.5821,21.5448,21.5634,55115.0
2021-12-28 15:45:00,23.1,23.14,23.09,23.11,59181.0,21.5634,21.6008,21.5541,21.5728,59181.0
2021-12-28 15:50:00,23.1,23.1,23.04,23.06,147636.0,21.5634,21.5634,21.5074,21.5261,147636.0
2021-12-28 15:55:00,23.06,23.07,23.04,23.05,235384.0,21.5261,21.5354,21.5074,21.5168,235384.0
2021-12-29 09:30:00,22.97,23.03,22.86,23.03,126247.0,21.4421,21.4981,21.3394,21.4981,126247.0
2021-12-29 09:35:00,23.03,23.12,22.82,22.94,115556.0,21.4981,21.5821,21.3021,21.4141,115556.0
2021-12-29 09:40:00,22.93,22.97,22.81,22.84,75889.0,21.4047,21.4421,21.2927,21.3207,75889.0
2021-12-29 09:45:00,22.85,22.88,22.68,22.73,124983.0,21.3301,21.3581,21.1714,21.2181,124983.0
2021-12-29 09:50:00,22.71,22.92,22.67,22.87,79365.0,21.1994,21.3954,21.162,21.3487,79365.0
2021-12-29 09:55:00,22.86,22.94,22.76,22.78,64945.0,21.3394,21.4141,21.2461,21.2647,64945.0
2021-12-29 10:00:00,22.8,22.87,22.76,22.86,61041.0,21.2834,21.3487,21.2461,21.3394,61041.0
2021-12-29 10:05:00,22.86,22.88,22.83,22.86,86396.0,21.3394,21.3581,21.3114,21.3394,86396.0
2021-12-29 10:10:00,22.86,22.97,22.85,22.96,61998.0,21.3394,21.4421,21.3301,21.4328,61998.0
2021-12-29 10:15:00,22.96,22.97,22.81,22.91,102844.0,21.4328,21.4421,21.2927,21.3861,102844.0
2021-12-29 10:20:00,22.9,23.01,22.88,23.01,70136.0,21.3767,21.4794,21.3581,21.4794,70136.0
2021-12-29 10:25:00,23.0,23.02,22.95,22.98,49317.0,21.4701,21.4888,21.4234,21.4514,49317.0
2021-12-29 10:30:00,22.98,23.06,22.93,23.06,95699.0,21.4514,21.5261,21.4047,21.5261,95699.0
2021-12-29 10:35:00,23.05,23.1,22.99,23.09,99606.0,21.5168,21.5634,21.4608,21.5541,99606.0
2021-12-29 10:40:00,23.08,23.13,23.05,23.13,95105.0,21.5448,21.5914,21.5168,21.5914,95105.0
2021-12-29 10:45:00,23.13,23.24,23.12,23.18,98054.0,21.5914,21.6941,21.5821,21.6381,98054.0
2021-12-29 10:50:00,23.18,23.18,23.15,23.15,51180.0,21.6381,21.6381,21.6101,21.6101,51180.0
2021-12-29 10:55:00,23.16,23.2,23.11,23.19,98807.0,21.6195,21.6568,21.5728,21.6475,98807.0
2021-12-29 11:00:00,23.19,23.2,23.15,23.2,35256.0,21.6475,21.6568,21.6101,21.6568,35256.0
2021-12-29 11:05:00,23.2,23.21,23.15,23.19,61873.0,21.6568,21.6661,21.6101,21.6475,61873.0
2021-12-29 11:10:00,23.2,23.2,23.08,23.11,104070.0,21.6568,21.6568,21.5448,21.5728,104070.0
2021-12-29 11:15:00,23.1,23.12,23.08,23.09,27436.0,21.5634,21.5821,21.5448,21.5541,27436.0
2021-12-29 11:20:00,23.09,23.09,22.99,23.05,58621.0,21.5541,21.5541,21.4608,21.5168,58621.0
2021-12-29 11:25:00,23.05,23.05,22.97,22.98,55339.0,21.5168,21.5168,21.4421,21.4514,55339.0
2021-12-29 11:30:00,22.97,22.97,22.9,22.9,27784.0,21.4421,21.4421,21.3767,21.3767,27784.0
2021-12-29 11:35:00,22.91,22.95,22.9,22.92,43588.0,21.3861,21.4234,21.3767,21.3954,43588.0
2021-12-29 11:40:00,22.93,22.97,22.91,22.92,39851.0,21.4047,21.4421,21.3861,21.3954,39851.0
2021-12-29 11:45:00,22.93,22.96,22.92,22.96,66201.0,21.4047,21.4328,21.3954,21.4328,66201.0
2021-12-29 11:50:00,22.96,23.0,22.94,22.96,60903.0,21.4328,21.4701,21.4141,21.4328,60903.0
2021-12-29 11:55:00,22.97,22.98,22.93,22.95,32522.0,21.4421,21.4514,21.4047,21.4234,32522.0
2021-12-29 12:00:00,22.95,22.99,22.94,22.99,66347.0,21.4234,21.4608,21.4141,21.4608,66347.0
2021-12-29 12:05:00,22.98,22.99,22.91,22.92,55388.0,21.4514,21.4608,21.3861,21.3954,55388.0
2021-12-29 12:10:00,22.93,22.94,22.89,22.92,27323.0,21.4047,21.4141,21.3674,21.3954,27323.0
2021-12-29 12:15:00,22.92,22.92,22.87,22.91,42315.0,21.3954,21.3954,21.3487,21.3861,42315.0
2021-12-29 12:20:00,22.91,22.92,22.89,22.89,37016.0,21.3861,21.3954,21.3674,21.3674,37016.0
2021-12-29 12:25:00,22.89,22.95,22.89,22.95,47463.0,21.3674,21.4234,21.3674,21.4234,47463.0
2021-12-29 12:30:00,22.94,22.97,22.93,22.95,22410.0,21.4141,21.4421,21.4047,21.4234,22410.0
2021-12-29 12:35:00,22.96,23.01,22.95,23.01,95300.0,21.4328,21.4794,21.4234,21.4794,95300.0
2021-12-29 12:40:00,23.01,23.03,23.0,23.01,57071.0,21.4794,21.4981,21.4701,21.4794,57071.0
2021-12-29 12:45:00,23.01,23.03,22.99,23.02,30471.0,21.4794,21.4981,21.4608,21.4888,30471.0
2021-12-29 12:50:00,23.02,23.03,23.0,23.02,19709.0,21.4888,21.4981,21.4701,21.4888,19709.0
2021-12-29 12:55:00,23.02,23.06,23.02,23.03,35810.0,21.4888,21.5261,21.4888,21.4981,35810.0
2021-12-29 13:00:00,23.04,23.09,23.04,23.05,19756.0,21.5074,21.5541,21.5074,21.5168,19756.0
2021-12-29 13:05:00,23.07,23.11,23.06,23.11,38726.0,21.5354,21.5728,21.5261,21.5728,38726.0
2021-12-29 13:10:00,23.11,23.12,23.06,23.07,68086.0,21.5728,21.5821,21.5261,21.5354,68086.0
2021-12-29 13:15:00,23.07,23.1,23.06,23.09,32156.0,21.5354,21.5634,21.5261,21.5541,32156.0
2021-12-29 13:20:00,23.08,23.09,23.06,23.08,18465.0,21.5448,21.5541,21.5261,21.5448,18465.0
2021-12-29 13:25:00,23.08,23.1,23.06,23.1,26291.0,21.5448,21.5634,21.5261,21.5634,26291.0
2021-12-29 13:30:00,23.09,23.11,23.07,23.08,34733.0,21.5541,21.5728,21.5354,21.5448,34733.0
2021-12-29 13:35:00,23.07,23.08,23.05,23.06,18993.0,21.5354,21.5448,21.5168,21.5261,18993.0
2021-12-29 13:40:00,23.05,23.09,23.05,23.07,17872.0,21.5168,21.5541,21.5168,21.5354,17872.0
2021-12-29 13:45:00,23.08,23.1,23.06,23.07,19724.0,21.5448,21.5634,21.5261,21.5354,19724.0
2021-12-29 13:50:00,23.05,23.08,23.04,23.07,62805.0,21.5168,21.5448,21.5074,21.5354,62805.0
2021-12-29 13:55:00,23.06,23.08,23.05,23.06,30193.0,21.5261,21.5448,21.5168,21.5261,30193.0
2021-12-29 14:00:00,23.06,23.07,23.03,23.04,104011.0,21.5261,21.5354,21.4981,21.5074,104011.0
2021-12-29 14:05:00,23.03,23.04,23.0,23.03,72597.0,21.4981,21.5074,21.4701,21.4981,72597.0
2021-12-29 14:10:00,23.03,23.03,22.99,23.0,67006.0,21.4981,21.4981,21.4608,21.4701,67006.0
2021-12-29 14:15:00,23.01,23.01,22.94,22.94,47090.0,21.4794,21.4794,21.4141,21.4141,47090.0
2021-12-29 14:20:00,22.94,22.96,22.94,22.96,31335.0,21.4141,21.4328,21.4141,21.4328,31335.0
2021-12-29 14:25:00,22.96,23.0,22.95,23.0,36290.0,21.4328,21.4701,21.4234,21.4701,36290.0
2021-12-29 14:30:00,22.99,23.0,22.97,22.98,32016.0,21.4608,21.4701,21.4421,21.4514,32016.0
2021-12-29 14:35:00,22.98,22.98,22.96,22.98,26312.0,21.4514,21.4514,21.4328,21.4514,26312.0
2021-12-29 14:40:00,22.98,22.98,22.93,22.96,43156.0,21.4514,21.4514,21.4047,21.4328,43156.0
2021-12-29 14:45:00,22.96,22.96,22.94,22.94,15199.0,21.4328,21.4328,21.4141,21.4141,15199.0
2021-12-29 14:50:00,22.95,22.98,22.94,22.96,23498.0,21.4234,21.4514,21.4141,21.4328,23498.0
2021-12-29 14:55:00,22.97,22.98,22.96,22.98,20949.0,21.4421,21.4514,21.4328,21.4514,20949.0
2021-12-29 15:00:00,22.98,23.0,22.94,22.95,53538.0,21.4514,21.4701,21.4141,21.4234,53538.0
2021-12-29 15:05:00,22.95,22.95,22.9,22.93,115270.0,21.4234,21.4234,21.3767,21.4047,115270.0
2021-12-29 15:10:00,22.93,22.97,22.9,22.95,131617.0,21.4047,21.4421,21.3767,21.4234,131617.0
2021-12-29 15:15:00,22.96,23.02,22.95,23.02,47201.0,21.4328,21.4888,21.4234,21.4888,47201.0
2021-12-29 15:20:00,23.02,23.03,22.98,23.02,71995.0,21.4888,21.4981,21.4514,21.4888,71995.0
2021-12-29 15:25:00,23.01,23.02,22.97,23.0,47061.0,21.4794,21.4888,21.4421,21.4701,47061.0
2021-12-29 15:30:00,23.01,23.02,22.97,23.01,57213.0,21.4794,21.4888,21.4421,21.4794,57213.0
2021-12-29 15:35:00,23.01,23.02,22.97,22.98,72253.0,21.4794,21.4888,21.4421,21.4514,72253.0
2021-12-29 15:40:00,22.98,23.0,22.96,22.98,68091.0,21.4514,21.4701,21.4328,21.4514,68091.0
2021-12-29 15:45:00,22.98,23.02,22.98,23.0,102754.0,21.4514,21.4888,21.4514,21.4701,102754.0
2021-12-29 15:50:00,23.0,23.01,22.96,22.97,106023.0,21.4701,21.4794,21.4328,21.4421,106023.0
2021-12-29 15:55:00,22.97,22.97,22.91,22.96,494423.0,21.4421,21.4421,21.3861,21.4328,494423.0
2021-12-30 09:30:00,22.9,23.09,22.88,23.08,121595.0,21.3767,21.5541,21.3581,21.5448,121595.0
2021-12-30 09:35:00,23.08,23.13,23.04,23.07,57118.0,21.5448,21.5914,21.5074,21.5354,57118.0
2021-12-30 09:40:00,23.05,23.13,22.96,22.97,62859.0,21.5168,21.5914,21.4328,21.4421,62859.0
2021-12-30 09:45:00,22.97,23.14,22.96,23.14,53333.0,21.4421,21.6008,21.4328,21.6008,53333.0
2021-12-30 09:50:00,23.14,23.18,23.12,23.13,59916.0,21.6008,21.6381,21.5821,21.5914,59916.0
2021-12-30 09:55:00,23.13,23.15,23.05,23.09,61643.0,21.5914,21.6101,21.5168,21.5541,61643.0
2021-12-30 10:00:00,23.09,23.13,23.06,23.08,40536.0,21.5541,21.5914,21.5261,21.5448,40536.0
2021-12-30 10:05:00,23.08,23.15,23.04,23.13,38517.0,21.5448,21.6101,21.5074,21.5914,38517.0
2021-12-30 10:10:00,23.12,23.15,23.09,23.11,77072.0,21.5821,21.6101,21.5541,21.5728,77072.0
2021-12-30 10:15:00,23.1,23.12,23.04,23.07,62801.0,21.5634,21.5821,21.5074,21.5354,62801.0
2021-12-30 10:20:00,23.07,23.1,23.02,23.1,47335.0,21.5354,21.5634,21.4888,21.5634,47335.0
2021-12-30 10:25:00,23.1,23.1,23.03,23.04,55242.0,21.5634,21.5634,21.4981,21.5074,55242.0
2021-12-30 10:30:00,23.05,23.07,23.01,23.05,59793.0,21.5168,21.5354,21.4794,21.5168,59793.0
2021-12-30 10:35:00,23.05,23.06,23.01,23.03,36003.0,21.5168,21.5261,21.4794,21.4981,36003.0
2021-12-30 10:40:00,23.03,23.08,23.02,23.05,29763.0,21.4981,21.5448,21.4888,21.5168,29763.0
2021-12-30 10:45:00,23.05,23.06,23.0,23.01,33566.0,21.5168,21.5261,21.4701,21.4794,33566.0
2021-12-30 10:50:00,23.0,23.0,22.94,22.96,59737.0,21.4701,21.4701,21.4141,21.4328,59737.0
2021-12-30 10:55:00,22.95,23.02,22.95,23.01,32179.0,21.4234,21.4888,21.4234,21.4794,32179.0
2021-12-30 11:00:00,23.01,23.01,22.95,23.0,36108.0,21.4794,21.4794,21.4234,21.4701,36108.0
2021-12-30 11:05:00,22.99,23.01,22.96,23.01,33040.0,21.4608,21.4794,21.4328,21.4794,33040.0
2021-12-30 11:10:00,23.01,23.02,22.98,22.98,34524.0,21.4794,21.4888,21.4514,21.4514,34524.0
2021-12-30 11:15:00,22.98,22.99,22.96,22.98,35699.0,21.4514,21.4608,21.4328,21.4514,35699.0
2021-12-30 11:20:00,22.98,22.99,22.92,22.92,40337.0,21.4514,21.4608,21.3954,21.3954,40337.0
2021-12-30 11:25:00,22.92,22.97,22.91,22.96,39588.0,21.3954,21.4421,21.3861,21.4328,39588.0
2021-12-30 11:30:00,22.96,23.01,22.95,23.0,46652.0,21.4328,21.4794,21.4234,21.4701,46652.0
2021-12-30 11:35:00,22.99,23.0,22.98,22.99,20257.0,21.4608,21.4701,21.4514,21.4608,20257.0
2021-12-30 11:40:00,22.99,23.0,22.94,22.96,42817.0,21.4608,21.4701,21.4141,21.4328,42817.0
2021-12-30 11:45:00,22.96,22.99,22.95,22.97,28014.0,21.4328,21.4608,21.4234,21.4421,28014.0
2021-12-30 11:50:00,22.97,23.0,22.95,22.96,23747.0,21.4421,21.4701,21.4234,21.4328,23747.0
2021-12-30 11:55:00,22.97,23.0,22.96,23.0,18037.0,21.4421,21.4701,21.4328,21.4701,18037.0
2021-12-30 12:00:00,22.99,23.0,22.97,22.98,20490.0,21.4608,21.4701,21.4421,21.4514,20490.0
2021-12-30 12:05:00,22.97,22.98,22.96,22.97,15629.0,21.4421,21.4514,21.4328,21.4421,15629.0
2021-12-30 12:10:00,22.96,22.98,22.93,22.94,19498.0,21.4328,21.4514,21.4047,21.4141,19498.0
2021-12-30 12:15:00,22.94,22.95,22.91,22.94,36677.0,21.4141,21.4234,21.3861,21.4141,36677.0
2021-12-30 12:20:00,22.94,22.94,22.92,22.93,14528.0,21.4141,21.4141,21.3954,21.4047,14528.0
2021-12-30 12:25:00,22.94,22.94,22.9,22.92,34609.0,21.4141,21.4141,21.3767,21.3954,34609.0
2021-12-30 12:30:00,22.92,22.92,22.87,22.88,40836.0,21.3954,21.3954,21.3487,21.3581,40836.0
2021-12-30 12:35:00,22.89,22.9,22.86,22.86,42800.0,21.3674,21.3767,21.3394,21.3394,42800.0
2021-12-30 12:40:00,22.86,22.89,22.85,22.88,28799.0,21.3394,21.3674,21.3301,21.3581,28799.0
2021-12-30 12:45:00,22.89,22.93,22.88,22.93,32580.0,21.3674,21.4047,21.3581,21.4047,32580.0
2021-12-30 12:50:00,22.93,22.94,22.91,22.93,24690.0,21.4047,21.4141,21.3861,21.4047,24690.0
2021-12-30 12:55:00,22.93,22.95,22.91,22.94,25706.0,21.4047,21.4234,21.3861,21.4141,25706.0
2021-12-30 13:00:00,22.94,22.96,22.92,22.95,12990.0,21.4141,21.4328,21.3954,21.4234,12990.0
2021-12-30 13:05:00,22.95,22.96,22.91,22.92,22478.0,21.4234,21.4328,21.3861,21.3954,22478.0
2021-12-30 13:10:00,22.92,22.93,22.9,22.91,13400.0,21.3954,21.4047,21.3767,21.3861,13400.0
2021-12-30 13:15:00,22.91,22.92,22.9,22.91,18443.0,21.3861,21.3954,21.3767,21.3861,18443.0
2021-12-30 13:20:00,22.9,22.93,22.89,22.92,43898.0,21.3767,21.4047,21.3674,21.3954,43898.0
2021-12-30 13:25:00,22.93,22.94,22.91,22.93,26086.0,21.4047,21.4141,21.3861,21.4047,26086.0
2021-12-30 13:30:00,22.92,22.93,22.9,22.93,21725.0,21.3954,21.4047,21.3767,21.4047,21725.0
2021-12-30 13:35:00,22.92,22.93,22.9,22.92,19501.0,21.3954,21.4047,21.3767,21.3954,19501.0
2021-12-30 13:40:00,22.91,22.93,22.89,22.92,24756.0,21.3861,21.4047,21.3674,21.3954,24756.0
2021-12-30 13:45:00,22.92,22.94,22.91,22.93,21425.0,21.3954,21.4141,21.3861,21.4047,21425.0
2021-12-30 13:50:00,22.94,22.95,22.93,22.94,21555.0,21.4141,21.4234,21.4047,21.4141,21555.0
2021-12-30 13:55:00,22.94,22.96,22.93,22.96,96566.0,21.4141,21.4328,21.4047,21.4328,96566.0
2021-12-30 14:00:00,22.96,22.99,22.95,22.96,56074.0,21.4328,21.4608,21.4234,21.4328,56074.0
2021-12-30 14:05:00,22.96,22.97,22.93,22.94,55786.0,21.4328,21.4421,21.4047,21.4141,55786.0
2021-12-30 14:10:00,22.94,22.95,22.92,22.93,30915.0,21.4141,21.4234,21.3954,21.4047,30915.0
2021-12-30 14:15:00,22.93,22.93,22.91,22.93,29821.0,21.4047,21.4047,21.3861,21.4047,29821.0
2021-12-30 14:20:00,22.92,22.94,22.9,22.93,52079.0,21.3954,21.4141,21.3767,21.4047,52079.0
2021-12-30 14:25:00,22.93,22.95,22.91,22.92,42115.0,21.4047,21.4234,21.3861,21.3954,42115.0
2021-12-30 14:30:00,22.91,22.92,22.89,22.91,21713.0,21.3861,21.3954,21.3674,21.3861,21713.0
2021-12-30 14:35:00,22.9,22.9,22.86,22.88,33445.0,21.3767,21.3767,21.3394,21.3581,33445.0
2021-12-30 14:40:00,22.88,22.89,22.86,22.86,28341.0,21.3581,21.3674,21.3394,21.3394,28341.0
2021-12-30 14:45:00,22.87,22.87,22.82,22.84,64141.0,21.3487,21.3487,21.3021,21.3207,64141.0
2021-12-30 14:50:00,22.85,22.85,22.8,22.81,55972.0,21.3301,21.3301,21.2834,21.2927,55972.0
2021-12-30 14:55:00,22.81,22.82,22.8,22.82,22597.0,21.2927,21.3021,21.2834,21.3021,22597.0
2021-12-30 15:00:00,22.83,22.83,22.78,22.78,44775.0,21.3114,21.3114,21.2647,21.2647,44775.0
2021-12-30 15:05:00,22.79,22.8,22.77,22.78,35137.0,21.2741,21.2834,21.2554,21.2647,35137.0
2021-12-30 15:10:00,22.79,22.8,22.76,22.78,41865.0,21.2741,21.2834,21.2461,21.2647,41865.0
2021-12-30 15:15:00,22.78,22.8,22.77,22.79,54436.0,21.2647,21.2834,21.2554,21.2741,54436.0
2021-12-30 15:20:00,22.8,22.8,22.76,22.77,39406.0,21.2834,21.2834,21.2461,21.2554,39406.0
2021-12-30 15:25:00,22.76,22.81,22.75,22.8,52517.0,21.2461,21.2927,21.2367,21.2834,52517.0
2021-12-30 15:30:00,22.8,22.82,22.76,22.77,76637.0,21.2834,21.3021,21.2461,21.2554,76637.0
2021-12-30 15:35:00,22.77,22.77,22.7,22.71,494619.0,21.2554,21.2554,21.19,21.1994,494619.0
2021-12-30 15:40:00,22.71,22.76,22.69,22.76,124663.0,21.1994,21.2461,21.1807,21.2461,124663.0
2021-12-30 15:45:00,22.75,22.79,22.74,22.77,162987.0,21.2367,21.2741,21.2274,21.2554,162987.0
2021-12-30 15:50:00,22.76,22.8,22.74,22.79,197402.0,21.2461,21.2834,21.2274,21.2741,197402.0
2021-12-30 15:55:00,22.79,22.79,22.74,22.77,313966.0,21.2741,21.2741,21.2274,21.2554,313966.0
2021-12-31 09:30:00,22.63,22.85,22.61,22.82,60646.0,21.1247,21.3301,21.106,21.3021,60646.0
2021-12-31 09:35:00,22.83,22.89,22.83,22.85,56122.0,21.3114,21.3674,21.3114,21.3301,56122.0
2021-12-31 09:40:00,22.83,22.84,22.64,22.64,72337.0,21.3114,21.3207,21.134,21.134,72337.0
2021-12-31 09:45:00,22.66,22.82,22.65,22.79,60520.0,21.1527,21.3021,21.1434,21.2741,60520.0
2021-12-31 09:50:00,22.79,22.91,22.73,22.91,111991.0,21.2741,21.3861,21.2181,21.3861,111991.0
2021-12-31 09:55:00,22.9,22.91,22.82,22.86,27082.0,21.3767,21.3861,21.3021,21.3394,27082.0
2021-12-31 10:00:00,22.86,22.87,22.77,22.87,47128.0,21.3394,21.3487,21.2554,21.3487,47128.0
2021-12-31 10:05:00,22.88,22.93,22.87,22.89,33064.0,21.3581,21.4047,21.3487,21.3674,33064.0
2021-12-31 10:10:00,22.89,22.9,22.85,22.87,39507.0,21.3674,21.3767,21.3301,21.3487,39507.0
2021-12-31 10:15:00,22.86,22.87,22.79,22.82,39295.0,21.3394,21.3487,21.2741,21.3021,39295.0
2021-12-31 10:20:00,22.81,22.83,22.78,22.8,22728.0,21.2927,21.3114,21.2647,21.2834,22728.0
2021-12-31 10:25:00,22.8,22.8,22.74,22.78,41615.0,21.2834,21.2834,21.2274,21.2647,41615.0
2021-12-31 10:30:00,22.78,22.79,22.75,22.79,25217.0,21.2647,21.2741,21.2367,21.2741,25217.0
2021-12-31 10:35:00,22.79,22.79,22.73,22.75,33395.0,21.2741,21.2741,21.2181,21.2367,33395.0
2021-12-31 10:40:00,22.75,22.76,22.7,22.74,22611.0,21.2367,21.2461,21.19,21.2274,22611.0
2021-12-31 10:45:00,22.74,22.76,22.72,22.73,32022.0,21.2274,21.2461,21.2087,21.2181,32022.0
2021-12-31 10:50:00,22.72,22.74,22.69,22.73,19574.0,21.2087,21.2274,21.1807,21.2181,19574.0
2021-12-31 10:55:00,22.73,22.77,22.72,22.76,74805.0,21.2181,21.2554,21.2087,21.2461,74805.0
2021-12-31 11:00:00,22.76,22.78,22.71,22.72,35103.0,21.2461,21.2647,21.1994,21.2087,35103.0
2021-12-31 11:05:00,22.73,22.76,22.71,22.76,17097.0,21.2181,21.2461,21.1994,21.2461,17097.0
2021-12-31 11:10:00,22.76,22.78,22.73,22.76,11708.0,21.2461,21.2647,21.2181,21.2461,11708.0
2021-12-31 11:15:00,22.77,22.81,22.74,22.8,26428.0,21.2554,21.2927,21.2274,21.2834,26428.0
2021-12-31 11:20:00,22.79,22.81,22.77,22.8,57625.0,21.2741,21.2927,21.2554,21.2834,57625.0
2021-12-31 11:25:00,22.8,22.81,22.78,22.79,14432.0,21.2834,21.2927,21.2647,21.2741,14432.0
2021-12-31 11:30:00,22.79,22.81,22.77,22.78,14753.0,21.2741,21.2927,21.2554,21.2647,14753.0
2021-12-31 11:35:00,22.79,22.82,22.76,22.78,24594.0,21.2741,21.3021,21.2461,21.2647,24594.0
2021-12-31 11:40:00,22.78,22.79,22.76,22.76,14468.0,21.2647,21.2741,21.2461,21.2461,14468.0
2021-12-31 11:45:00,22.77,22.77,22.74,22.76,45910.0,21.2554,21.2554,21.2274,21.2461,45910.0
2021-12-31 11:50:00,22.75,22.76,22.74,22.76,28117.0,21.2367,21.2461,21.2274,21.2461,28117.0
2021-12-31 11:55:00,22.76,22.76,22.73,22.74,30030.0,21.2461,21.2461,21.2181,21.2274,30030.0
2021-12-31 12:00:00,22.74,22.76,22.72,22.75,15155.0,21.2274,21.2461,21.2087,21.2367,15155.0
2021-12-31 12:05:00,22.75,22.77,22.74,22.75,12475.0,21.2367,21.2554,21.2274,21.2367,12475.0
2021-12-31 12:10:00,22.75,22.77,22.74,22.76,22844.0,21.2367,21.2554,21.2274,21.2461,22844.0
2021-12-31 12:15:00,22.75,22.75,22.73,22.73,12948.0,21.2367,21.2367,21.2181,21.2181,12948.0
2021-12-31 12:20:00,22.73,22.74,22.7,22.71,10444.0,21.2181,21.2274,21.19,21.1994,10444.0
2021-12-31 12:25:00,22.7,22.71,22.69,22.69,15279.0,21.19,21.1994,21.1807,21.1807,15279.0
2021-12-31 12:30:00,22.7,22.7,22.67,22.69,25737.0,21.19,21.19,21.162,21.1807,25737.0
2021-12-31 12:35:00,22.69,22.74,22.68,22.73,21464.0,21.1807,21.2274,21.1714,21.2181,21464.0
2021-12-31 12:40:00,22.73,22.74,22.72,22.73,16370.0,21.2181,21.2274,21.2087,21.2181,16370.0
2021-12-31 12:45:00,22.74,22.74,22.69,22.74,25900.0,21.2274,21.2274,21.1807,21.2274,25900.0
2021-12-31 12:50:00,22.75,22.77,22.74,22.76,13124.0,21.2367,21.2554,21.2274,21.2461,13124.0
2021-12-31 12:55:00,22.76,22.78,22.74,22.77,29373.0,21.2461,21.2647,21.2274,21.2554,29373.0
2021-12-31 13:00:00,22.77,22.78,22.75,22.76,17104.0,21.2554,21.2647,21.2367,21.2461,17104.0
2021-12-31 13:05:00,22.76,22.79,22.76,22.79,97366.0,21.2461,21.2741,21.2461,21.2741,97366.0
2021-12-31 13:10:00,22.78,22.79,22.75,22.77,43512.0,21.2647,21.2741,21.2367,21.2554,43512.0
2021-12-31 13:15:00,22.77,22.79,22.75,22.79,13915.0,21.2554,21.2741,21.2367,21.2741,13915.0
2021-12-31 13:20:00,22.79,22.79,22.76,22.79,17479.0,21.2741,21.2741,21.2461,21.2741,17479.0
2021-12-31 13:25:00,22.78,22.8,22.77,22.79,11831.0,21.2647,21.2834,21.2554,21.2741,11831.0
2021-12-31 13:30:00,22.79,22.82,22.79,22.82,30396.0,21.2741,21.3021,21.2741,21.3021,30396.0
2021-12-31 13:35:00,22.82,22.84,22.81,22.82,15802.0,21.3021,21.3207,21.2927,21.3021,15802.0
2021-12-31 13:40:00,22.82,22.82,22.79,22.82,33160.0,21.3021,21.3021,21.2741,21.3021,33160.0
2021-12-31 13:45:00,22.82,22.84,22.81,22.84,22913.0,21.3021,21.3207,21.2927,21.3207,22913.0
2021-12-31 13:50:00,22.84,22.86,22.83,22.85,13407.0,21.3207,21.3394,21.3114,21.3301,13407.0
2021-12-31 13:55:00,22.86,22.88,22.85,22.88,22170.0,21.3394,21.3581,21.3301,21.3581,22170.0
2021-12-31 14:00:00,22.87,22.88,22.85,22.87,21077.0,21.3487,21.3581,21.3301,21.3487,21077.0
2021-12-31 14:05:00,22.88,22.89,22.86,22.89,21175.0,21.3581,21.3674,21.3394,21.3674,21175.0
2021-12-31 14:10:00,22.89,22.89,22.87,22.89,19201.0,21.3674,21.3674,21.3487,21.3674,19201.0
2021-12-31 14:15:00,22.88,22.89,22.85,22.86,23046.0,21.3581,21.3674,21.3301,21.3394,23046.0
2021-12-31 14:20:00,22.87,22.88,22.84,22.85,19903.0,21.3487,21.3581,21.3207,21.3301,19903.0
2021-12-31 14:25:00,22.85,22.88,22.84,22.86,20986.0,21.3301,21.3581,21.3207,21.3394,20986.0
2021-12-31 14:30:00,22.86,22.87,22.83,22.84,11813.0,21.3394,21.3487,21.3114,21.3207,11813.0
2021-12-31 14:35:00,22.84,22.84,22.81,22.82,14086.0,21.3207,21.3207,21.2927,21.3021,14086.0
2021-12-31 14:40:00,22.81,22.82,22.79,22.8,8263.0,21.2927,21.3021,21.2741,21.2834,8263.0
2021-12-31 14:45:00,22.79,22.8,22.77,22.79,10588.0,21.2741,21.2834,21.2554,21.2741,10588.0
2021-12-31 14:50:00,22.79,22.8,22.77,22.79,20319.0,21.2741,21.2834,21.2554,21.2741,20319.0
2021-12-31 14:55:00,22.78,22.8,22.77,22.8,27703.0,21.2647,21.2834,21.2554,21.2834,27703.0
2021-12-31 15:00:00,22.8,22.83,22.8,22.83,56406.0,21.2834,21.3114,21.2834,21.3114,56406.0
2021-12-31 15:05:00,22.83,22.85,22.82,22.84,25857.0,21.3114,21.3301,21.3021,21.3207,25857.0
2021-12-31 15:10:00,22.84,22.86,22.83,22.85,31319.0,21.3207,21.3394,21.3114,21.3301,31319.0
2021-12-31 15:15:00,22.84,22.88,22.83,22.88,31364.0,21.3207,21.3581,21.3114,21.3581,31364.0
2021-12-31 15:20:00,22.88,22.89,22.85,22.89,22969.0,21.3581,21.3674,21.3301,21.3674,22969.0
2021-12-31 15:25:00,22.89,22.93,22.88,22.9,37308.0,21.3674,21.4047,21.3581,21.3767,37308.0
2021-12-31 15:30:00,22.91,22.94,22.87,22.94,83493.0,21.3861,21.4141,21.3487,21.4141,83493.0
2021-12-31 15:35:00,22.94,23.0,22.93,22.99,71738.0,21.4141,21.4701,21.4047,21.4608,71738.0
2021-12-31 15:40:00,23.0,23.0,22.95,22.98,72945.0,21.4701,21.4701,21.4234,21.4514,72945.0
2021-12-31 15:45:00,22.98,23.02,22.97,23.0,130492.0,21.4514,21.4888,21.4421,21.4701,130492.0
2021-12-31 15:50:00,23.0,23.0,22.88,22.9,216617.0,21.4701,21.4701,21.3581,21.3767,216617.0
2021-12-31 15:55:00,22.91,22.92,22.86,22.87,320018.0,21.3861,21.3954,21.3394,21.3487,320018.0
2022-01-03 09:30:00,23.14,23.3,23.01,23.3,233275.0,21.6008,21.7501,21.4794,21.7501,233275.0
2022-01-03 09:35:00,23.31,23.43,23.27,23.4,197279.0,21.7595,21.8715,21.7221,21.8435,197279.0
2022-01-03 09:40:00,23.43,23.58,23.4,23.54,221317.0,21.8715,22.0115,21.8435,21.9742,221317.0
2022-01-03 09:45:00,23.54,23.57,23.3,23.31,103484.0,21.9742,22.0022,21.7501,21.7595,103484.0
2022-01-03 09:50:00,23.32,23.57,23.31,23.55,83779.0,21.7688,22.0022,21.7595,21.9835,83779.0
2022-01-03 09:55:00,23.55,23.68,23.52,23.64,109545.0,21.9835,22.1049,21.9555,22.0675,109545.0
2022-01-03 10:00:00,23.63,23.73,23.62,23.68,209619.0,22.0582,22.1515,22.0489,22.1049,209619.0
2022-01-03 10:05:00,23.68,23.71,23.58,23.66,75460.0,22.1049,22.1329,22.0115,22.0862,75460.0
2022-01-03 10:10:00,23.66,23.77,23.66,23.75,82713.0,22.0862,22.1889,22.0862,22.1702,82713.0
2022-01-03 10:15:00,23.74,23.79,23.73,23.73,64578.0,22.1609,22.2075,22.1515,22.1515,64578.0
2022-01-03 10:20:00,23.73,23.81,23.73,23.79,90862.0,22.1515,22.2262,22.1515,22.2075,90862.0
2022-01-03 10:25:00,23.79,23.85,23.78,23.84,82274.0,22.2075,22.2636,22.1982,22.2542,82274.0
2022-01-03 10:30:00,23.84,23.86,23.72,23.78,140360.0,22.2542,22.2729,22.1422,22.1982,140360.0
2022-01-03 10:35:00,23.78,23.89,23.77,23.85,74887.0,22.1982,22.3009,22.1889,22.2636,74887.0
2022-01-03 10:40:00,23.86,23.87,23.79,23.81,47616.0,22.2729,22.2822,22.2075,22.2262,47616.0
2022-01-03 10:45:00,23.82,23.82,23.69,23.73,59496.0,22.2355,22.2355,22.1142,22.1515,59496.0
2022-01-03 10:50:00,23.73,23.77,23.72,23.75,52638.0,22.1515,22.1889,22.1422,22.1702,52638.0
2022-01-03 10:55:00,23.74,23.79,23.68,23.69,54127.0,22.1609,22.2075,22.1049,22.1142,54127.0
2022-01-03 11:00:00,23.69,23.8,23.69,23.8,55032.0,22.1142,22.2169,22.1142,22.2169,55032.0
2022-01-03 11:05:00,23.79,23.8,23.76,23.78,38705.0,22.2075,22.2169,22.1795,22.1982,38705.0
2022-01-03 11:10:00,23.78,23.8,23.76,23.78,147213.0,22.1982,22.2169,22.1795,22.1982,147213.0
2022-01-03 11:15:00,23.78,23.83,23.76,23.82,75352.0,22.1982,22.2449,22.1795,22.2355,75352.0
2022-01-03 11:20:00,23.81,23.9,23.81,23.89,93355.0,22.2262,22.3102,22.2262,22.3009,93355.0
2022-01-03 11:25:00,23.89,23.92,23.84,23.92,121324.0,22.3009,22.3289,22.2542,22.3289,121324.0
2022-01-03 11:30:00,23.91,23.92,23.84,23.85,78416.0,22.3196,22.3289,22.2542,22.2636,78416.0
2022-01-03 11:35:00,23.85,23.85,23.71,23.71,79101.0,22.2636,22.2636,22.1329,22.1329,79101.0
2022-01-03 11:40:00,23.72,23.78,23.71,23.76,71051.0,22.1422,22.1982,22.1329,22.1795,71051.0
2022-01-03 11:45:00,23.77,23.85,23.76,23.82,33858.0,22.1889,22.2636,22.1795,22.2355,33858.0
2022-01-03 11:50:00,23.81,23.83,23.78,23.83,44289.0,22.2262,22.2449,22.1982,22.2449,44289.0
2022-01-03 11:55:00,23.83,23.85,23.8,23.82,34146.0,22.2449,22.2636,22.2169,22.2355,34146.0
2022-01-03 12:00:00,23.81,23.84,23.8,23.82,30928.0,22.2262,22.2542,22.2169,22.2355,30928.0
2022-01-03 12:05:00,23.82,23.84,23.79,23.81,19505.0,22.2355,22.2542,22.2075,22.2262,19505.0
2022-01-03 12:10:00,23.82,23.82,23.75,23.76,26166.0,22.2355,22.2355,22.1702,22.1795,26166.0
2022-01-03 12:15:00,23.76,23.77,23.7,23.71,21728.0,22.1795,22.1889,22.1235,22.1329,21728.0
2022-01-03 12:20:00,23.71,23.74,23.7,23.71,35953.0,22.1329,22.1609,22.1235,22.1329,35953.0
2022-01-03 12:25:00,23.71,23.75,23.7,23.75,39411.0,22.1329,22.1702,22.1235,22.1702,39411.0
2022-01-03 12:30:00,23.75,23.76,23.73,23.74,33015.0,22.1702,22.1795,22.1515,22.1609,33015.0
2022-01-03 12:35:00,23.75,23.76,23.72,23.73,26220.0,22.1702,22.1795,22.1422,22.1515,26220.0
2022-01-03 12:40:00,23.73,23.75,23.7,23.74,38800.0,22.1515,22.1702,22.1235,22.1609,38800.0
2022-01-03 12:45:00,23.74,23.76,23.72,23.72,30881.0,22.1609,22.1795,22.1422,22.1422,30881.0
2022-01-03 12:50:00,23.73,23.78,23.72,23.77,24544.0,22.1515,22.1982,22.1422,22.1889,24544.0
2022-01-03 12:55:00,23.77,23.8,23.77,23.78,33561.0,22.1889,22.2169,22.1889,22.1982,33561.0
2022-01-03 13:00:00,23.79,23.84,23.78,23.84,42354.0,22.2075,22.2542,22.1982,22.2542,42354.0
2022-01-03 13:05:00,23.84,23.84,23.78,23.79,27496.0,22.2542,22.2542,22.1982,22.2075,27496.0
2022-01-03 13:10:00,23.79,23.81,23.74,23.76,36065.0,22.2075,22.2262,22.1609,22.1795,36065.0
2022-01-03 13:15:00,23.76,23.78,23.73,23.75,170253.0,22.1795,22.1982,22.1515,22.1702,170253.0
2022-01-03 13:20:00,23.75,23.75,23.71,23.73,19715.0,22.1702,22.1702,22.1329,22.1515,19715.0
2022-01-03 13:25:00,23.73,23.75,23.72,23.74,28598.0,22.1515,22.1702,22.1422,22.1609,28598.0
2022-01-03 13:30:00,23.74,23.74,23.71,23.73,30426.0,22.1609,22.1609,22.1329,22.1515,30426.0
2022-01-03 13:35:00,23.73,23.75,23.7,23.72,27605.0,22.1515,22.1702,22.1235,22.1422,27605.0
2022-01-03 13:40:00,23.72,23.73,23.68,23.7,27628.0,22.1422,22.1515,22.1049,22.1235,27628.0
2022-01-03 13:45:00,23.69,23.7,23.65,23.67,37625.0,22.1142,22.1235,22.0769,22.0955,37625.0
2022-01-03 13:50:00,23.67,23.68,23.62,23.65,68950.0,22.0955,22.1049,22.0489,22.0769,68950.0
2022-01-03 13:55:00,23.64,23.74,23.64,23.73,54649.0,22.0675,22.1609,22.0675,22.1515,54649.0
2022-01-03 14:00:00,23.73,23.78,23.72,23.77,39710.0,22.1515,22.1982,22.1422,22.1889,39710.0
2022-01-03 14:05:00,23.77,23.8,23.76,23.79,30539.0,22.1889,22.2169,22.1795,22.2075,30539.0
2022-01-03 14:10:00,23.79,23.8,23.76,23.78,53292.0,22.2075,22.2169,22.1795,22.1982,53292.0
2022-01-03 14:15:00,23.78,23.79,23.76,23.78,28074.0,22.1982,22.2075,22.1795,22.1982,28074.0
2022-01-03 14:20:00,23.79,23.82,23.78,23.8,40407.0,22.2075,22.2355,22.1982,22.2169,40407.0
2022-01-03 14:25:00,23.81,23.9,23.79,23.9,102816.0,22.2262,22.3102,22.2075,22.3102,102816.0
2022-01-03 14:30:00,23.9,23.91,23.88,23.89,37531.0,22.3102,22.3196,22.2916,22.3009,37531.0
2022-01-03 14:35:00,23.89,23.91,23.86,23.9,76306.0,22.3009,22.3196,22.2729,22.3102,76306.0
2022-01-03 14:40:00,23.89,23.91,23.88,23.89,32147.0,22.3009,22.3196,22.2916,22.3009,32147.0
2022-01-03 14:45:00,23.9,23.92,23.89,23.91,35949.0,22.3102,22.3289,22.3009,22.3196,35949.0
2022-01-03 14:50:00,23.91,23.94,23.9,23.94,46591.0,22.3196,22.3476,22.3102,22.3476,46591.0
2022-01-03 14:55:00,23.94,23.97,23.93,23.97,27978.0,22.3476,22.3756,22.3382,22.3756,27978.0
2022-01-03 15:00:00,23.96,23.97,23.93,23.94,37148.0,22.3662,22.3756,22.3382,22.3476,37148.0
2022-01-03 15:05:00,23.94,23.99,23.92,23.98,96946.0,22.3476,22.3942,22.3289,22.3849,96946.0
2022-01-03 15:10:00,23.98,24.0,23.97,23.99,66327.0,22.3849,22.4036,22.3756,22.3942,66327.0
2022-01-03 15:15:00,23.99,24.0,23.97,24.0,55641.0,22.3942,22.4036,22.3756,22.4036,55641.0
2022-01-03 15:20:00,24.0,24.01,23.98,23.99,144258.0,22.4036,22.4129,22.3849,22.3942,144258.0
2022-01-03 15:25:00,23.99,24.01,23.96,24.0,124051.0,22.3942,22.4129,22.3662,22.4036,124051.0
2022-01-03 15:30:00,24.0,24.02,23.98,24.0,142447.0,22.4036,22.4222,22.3849,22.4036,142447.0
2022-01-03 15:35:00,24.0,24.01,23.97,23.99,229510.0,22.4036,22.4129,22.3756,22.3942,229510.0
2022-01-03 15:40:00,23.98,24.05,23.98,24.03,248868.0,22.3849,22.4502,22.3849,22.4316,248868.0
2022-01-03 15:45:00,24.03,24.05,23.9,23.9,460699.0,22.4316,22.4502,22.3102,22.3102,460699.0
2022-01-03 15:50:00,23.91,23.95,23.85,23.93,376030.0,22.3196,22.3569,22.2636,22.3382,376030.0
2022-01-03 15:55:00,23.93,24.0,23.91,23.99,721199.0,22.3382,22.4036,22.3196,22.3942,721199.0
2022-01-04 09:30:00,24.85,25.21,24.72,25.05,822370.0,23.197,23.5331,23.0757,23.3837,822370.0
2022-01-04 09:35:00,25.05,25.24,24.88,25.24,469842.0,23.3837,23.5611,23.225,23.5611,469842.0
2022-01-04 09:40:00,25.24,25.32,25.11,25.24,332339.0,23.5611,23.6358,23.4397,23.5611,332339.0
2022-01-04 09:45:00,25.25,25.49,25.18,25.44,361143.0,23.5704,23.7945,23.5051,23.7478,361143.0
2022-01-04 09:50:00,25.45,25.51,25.41,25.5,201170.0,23.7571,23.8131,23.7198,23.8038,201170.0
2022-01-04 09:55:00,25.5,25.62,25.41,25.57,502160.0,23.8038,23.9158,23.7198,23.8691,502160.0
2022-01-04 10:00:00,25.57,25.6,25.34,25.53,690583.0,23.8691,23.8971,23.6544,23.8318,690583.0
2022-01-04 10:05:00,25.52,25.55,25.39,25.48,467269.0,23.8225,23.8505,23.7011,23.7851,467269.0
2022-01-04 10:10:00,25.47,25.61,25.44,25.6,164465.0,23.7758,23.9065,23.7478,23.8971,164465.0
2022-01-04 10:15:00,25.59,25.64,25.55,25.63,140809.0,23.8878,23.9345,23.8505,23.9252,140809.0
2022-01-04 10:20:00,25.64,25.7,25.55,25.68,169975.0,23.9345,23.9905,23.8505,23.9718,169975.0
2022-01-04 10:25:00,25.68,25.75,25.55,25.75,145896.0,23.9718,24.0372,23.8505,24.0372,145896.0
2022-01-04 10:30:00,25.75,25.82,25.71,25.79,238022.0,24.0372,24.1025,23.9998,24.0745,238022.0
2022-01-04 10:35:00,25.78,25.83,25.66,25.66,296416.0,24.0652,24.1118,23.9532,23.9532,296416.0
2022-01-04 10:40:00,25.66,25.76,25.66,25.72,219055.0,23.9532,24.0465,23.9532,24.0092,219055.0
2022-01-04 10:45:00,25.71,25.75,25.64,25.66,422557.0,23.9998,24.0372,23.9345,23.9532,422557.0
2022-01-04 10:50:00,25.66,25.69,25.56,25.57,289882.0,23.9532,23.9812,23.8598,23.8691,289882.0
2022-01-04 10:55:00,25.57,25.59,25.42,25.52,539137.0,23.8691,23.8878,23.7291,23.8225,539137.0
2022-01-04 11:00:00,25.52,25.54,25.29,25.36,174134.0,23.8225,23.8411,23.6078,23.6731,174134.0
2022-01-04 11:05:00,25.37,25.46,25.35,25.45,162722.0,23.6824,23.7665,23.6638,23.7571,162722.0
2022-01-04 11:10:00,25.46,25.51,25.42,25.44,127609.0,23.7665,23.8131,23.7291,23.7478,127609.0
2022-01-04 11:15:00,25.44,25.47,25.41,25.45,85184.0,23.7478,23.7758,23.7198,23.7571,85184.0
2022-01-04 11:20:00,25.44,25.46,25.33,25.37,119459.0,23.7478,23.7665,23.6451,23.6824,119459.0
2022-01-04 11:25:00,25.38,25.4,25.32,25.39,144562.0,23.6918,23.7105,23.6358,23.7011,144562.0
2022-01-04 11:30:00,25.39,25.43,25.34,25.36,120435.0,23.7011,23.7385,23.6544,23.6731,120435.0
2022-01-04 11:35:00,25.36,25.37,25.25,25.34,162224.0,23.6731,23.6824,23.5704,23.6544,162224.0
2022-01-04 11:40:00,25.33,25.4,25.33,25.39,100299.0,23.6451,23.7105,23.6451,23.7011,100299.0
2022-01-04 11:45:00,25.39,25.49,25.36,25.48,95172.0,23.7011,23.7945,23.6731,23.7851,95172.0
2022-01-04 11:50:00,25.49,25.56,25.47,25.55,116438.0,23.7945,23.8598,23.7758,23.8505,116438.0
2022-01-04 11:55:00,25.55,25.59,25.54,25.55,106582.0,23.8505,23.8878,23.8411,23.8505,106582.0
2022-01-04 12:00:00,25.55,25.57,25.5,25.54,96765.0,23.8505,23.8691,23.8038,23.8411,96765.0
2022-01-04 12:05:00,25.55,25.55,25.44,25.46,132346.0,23.8505,23.8505,23.7478,23.7665,132346.0
2022-01-04 12:10:00,25.47,25.51,25.44,25.5,102403.0,23.7758,23.8131,23.7478,23.8038,102403.0
2022-01-04 12:15:00,25.51,25.58,25.5,25.55,109958.0,23.8131,23.8785,23.8038,23.8505,109958.0
2022-01-04 12:20:00,25.56,25.59,25.5,25.53,112400.0,23.8598,23.8878,23.8038,23.8318,112400.0
2022-01-04 12:25:00,25.53,25.56,25.51,25.52,61328.0,23.8318,23.8598,23.8131,23.8225,61328.0
2022-01-04 12:30:00,25.52,25.58,25.51,25.58,78463.0,23.8225,23.8785,23.8131,23.8785,78463.0
2022-01-04 12:35:00,25.58,25.61,25.55,25.57,72475.0,23.8785,23.9065,23.8505,23.8691,72475.0
2022-01-04 12:40:00,25.57,25.6,25.55,25.59,78350.0,23.8691,23.8971,23.8505,23.8878,78350.0
2022-01-04 12:45:00,25.59,25.59,25.51,25.54,62858.0,23.8878,23.8878,23.8131,23.8411,62858.0
2022-01-04 12:50:00,25.54,25.58,25.53,25.54,51439.0,23.8411,23.8785,23.8318,23.8411,51439.0
2022-01-04 12:55:00,25.54,25.59,25.53,25.53,61365.0,23.8411,23.8878,23.8318,23.8318,61365.0
2022-01-04 13:00:00,25.53,25.53,25.45,25.46,80605.0,23.8318,23.8318,23.7571,23.7665,80605.0
2022-01-04 13:05:00,25.46,25.48,25.44,25.46,49701.0,23.7665,23.7851,23.7478,23.7665,49701.0
2022-01-04 13:10:00,25.46,25.46,25.4,25.42,42965.0,23.7665,23.7665,23.7105,23.7291,42965.0
2022-01-04 13:15:00,25.42,25.44,25.38,25.39,66888.0,23.7291,23.7478,23.6918,23.7011,66888.0
2022-01-04 13:20:00,25.39,25.43,25.39,25.42,51243.0,23.7011,23.7385,23.7011,23.7291,51243.0
2022-01-04 13:25:00,25.42,25.46,25.39,25.45,78778.0,23.7291,23.7665,23.7011,23.7571,78778.0
2022-01-04 13:30:00,25.45,25.45,25.37,25.39,50984.0,23.7571,23.7571,23.6824,23.7011,50984.0
2022-01-04 13:35:00,25.39,25.46,25.39,25.44,44889.0,23.7011,23.7665,23.7011,23.7478,44889.0
2022-01-04 13:40:00,25.44,25.47,25.43,25.46,53212.0,23.7478,23.7758,23.7385,23.7665,53212.0
2022-01-04 13:45:00,25.46,25.51,25.45,25.49,85343.0,23.7665,23.8131,23.7571,23.7945,85343.0
2022-01-04 13:50:00,25.48,25.51,25.48,25.49,84667.0,23.7851,23.8131,23.7851,23.7945,84667.0
2022-01-04 13:55:00,25.49,25.53,25.45,25.47,71867.0,23.7945,23.8318,23.7571,23.7758,71867.0
2022-01-04 14:00:00,25.46,25.49,25.45,25.48,79451.0,23.7665,23.7945,23.7571,23.7851,79451.0
2022-01-04 14:05:00,25.48,25.49,25.45,25.49,64748.0,23.7851,23.7945,23.7571,23.7945,64748.0
2022-01-04 14:10:00,25.49,25.55,25.48,25.55,94995.0,23.7945,23.8505,23.7851,23.8505,94995.0
2022-01-04 14:15:00,25.55,25.56,25.52,25.55,111437.0,23.8505,23.8598,23.8225,23.8505,111437.0
2022-01-04 14:20:00,25.55,25.58,25.52,25.55,56995.0,23.8505,23.8785,23.8225,23.8505,56995.0
2022-01-04 14:25:00,25.55,25.58,25.51,25.55,73952.0,23.8505,23.8785,23.8131,23.8505,73952.0
2022-01-04 14:30:00,25.54,25.58,25.53,25.56,163656.0,23.8411,23.8785,23.8318,23.8598,163656.0
2022-01-04 14:35:00,25.57,25.6,25.56,25.59,91235.0,23.8691,23.8971,23.8598,23.8878,91235.0
2022-01-04 14:40:00,25.59,25.62,25.56,25.61,237829.0,23.8878,23.9158,23.8598,23.9065,237829.0
2022-01-04 14:45:00,25.61,25.63,25.58,25.6,53063.0,23.9065,23.9252,23.8785,23.8971,53063.0
2022-01-04 14:50:00,25.6,25.62,25.58,25.61,90668.0,23.8971,23.9158,23.8785,23.9065,90668.0
2022-01-04 14:55:00,25.61,25.64,25.59,25.6,66186.0,23.9065,23.9345,23.8878,23.8971,66186.0
2022-01-04 15:00:00,25.6,25.61,25.58,25.59,73105.0,23.8971,23.9065,23.8785,23.8878,73105.0
2022-01-04 15:05:00,25.59,25.62,25.58,25.61,56710.0,23.8878,23.9158,23.8785,23.9065,56710.0
2022-01-04 15:10:00,25.61,25.62,25.56,25.59,115960.0,23.9065,23.9158,23.8598,23.8878,115960.0
2022-01-04 15:15:00,25.59,25.59,25.45,25.49,364193.0,23.8878,23.8878,23.7571,23.7945,364193.0
2022-01-04 15:20:00,25.48,25.51,25.46,25.5,187963.0,23.7851,23.8131,23.7665,23.8038,187963.0
2022-01-04 15:25:00,25.5,25.51,25.47,25.49,264846.0,23.8038,23.8131,23.7758,23.7945,264846.0
2022-01-04 15:30:00,25.49,25.51,25.44,25.49,170176.0,23.7945,23.8131,23.7478,23.7945,170176.0
2022-01-04 15:35:00,25.49,25.51,25.45,25.45,195234.0,23.7945,23.8131,23.7571,23.7571,195234.0
2022-01-04 15:40:00,25.46,25.49,25.44,25.47,231414.0,23.7665,23.7945,23.7478,23.7758,231414.0
2022-01-04 15:45:00,25.47,25.5,25.39,25.39,309506.0,23.7758,23.8038,23.7011,23.7011,309506.0
2022-01-04 15:50:00,25.39,25.44,25.36,25.43,450824.0,23.7011,23.7478,23.6731,23.7385,450824.0
2022-01-04 15:55:00,25.43,25.45,25.36,25.43,995438.0,23.7385,23.7571,23.6731,23.7385,995438.0
2022-01-05 09:30:00,25.73,25.95,25.66,25.76,391078.0,24.0185,24.2239,23.9532,24.0465,391078.0
2022-01-05 09:35:00,25.76,25.77,25.54,25.6,137861.0,24.0465,24.0558,23.8411,23.8971,137861.0
2022-01-05 09:40:00,25.6,25.74,25.56,25.63,155433.0,23.8971,24.0278,23.8598,23.9252,155433.0
2022-01-05 09:45:00,25.63,25.72,25.54,25.72,128375.0,23.9252,24.0092,23.8411,24.0092,128375.0
2022-01-05 09:50:00,25.71,25.78,25.67,25.68,184340.0,23.9998,24.0652,23.9625,23.9718,184340.0
2022-01-05 09:55:00,25.68,25.85,25.67,25.84,149698.0,23.9718,24.1305,23.9625,24.1212,149698.0
2022-01-05 10:00:00,25.84,25.87,25.63,25.71,203911.0,24.1212,24.1492,23.9252,23.9998,203911.0
2022-01-05 10:05:00,25.7,25.83,25.65,25.83,75780.0,23.9905,24.1118,23.9438,24.1118,75780.0
2022-01-05 10:10:00,25.83,25.93,25.82,25.85,169156.0,24.1118,24.2052,24.1025,24.1305,169156.0
2022-01-05 10:15:00,25.84,25.93,25.83,25.88,77715.0,24.1212,24.2052,24.1118,24.1585,77715.0
2022-01-05 10:20:00,25.88,25.88,25.77,25.8,112464.0,24.1585,24.1585,24.0558,24.0838,112464.0
2022-01-05 10:25:00,25.79,25.82,25.72,25.74,71375.0,24.0745,24.1025,24.0092,24.0278,71375.0
2022-01-05 10:30:00,25.73,25.74,25.57,25.61,107901.0,24.0185,24.0278,23.8691,23.9065,107901.0
2022-01-05 10:35:00,25.61,25.62,25.5,25.5,114250.0,23.9065,23.9158,23.8038,23.8038,114250.0
2022-01-05 10:40:00,25.53,25.56,25.48,25.56,79534.0,23.8318,23.8598,23.7851,23.8598,79534.0
2022-01-05 10:45:00,25.56,25.62,25.56,25.6,61091.0,23.8598,23.9158,23.8598,23.8971,61091.0
2022-01-05 10:50:00,25.6,25.62,25.56,25.61,77369.0,23.8971,23.9158,23.8598,23.9065,77369.0
2022-01-05 10:55:00,25.61,25.62,25.48,25.49,81314.0,23.9065,23.9158,23.7851,23.7945,81314.0
2022-01-05 11:00:00,25.49,25.52,25.47,25.48,57861.0,23.7945,23.8225,23.7758,23.7851,57861.0
2022-01-05 11:05:00,25.48,25.51,25.42,25.45,123605.0,23.7851,23.8131,23.7291,23.7571,123605.0
2022-01-05 11:10:00,25.45,25.48,25.42,25.48,122763.0,23.7571,23.7851,23.7291,23.7851,122763.0
2022-01-05 11:15:00,25.48,25.5,25.44,25.5,64005.0,23.7851,23.8038,23.7478,23.8038,64005.0
2022-01-05 11:20:00,25.5,25.53,25.48,25.49,67686.0,23.8038,23.8318,23.7851,23.7945,67686.0
2022-01-05 11:25:00,25.5,25.51,25.46,25.49,61139.0,23.8038,23.8131,23.7665,23.7945,61139.0
2022-01-05 11:30:00,25.49,25.52,25.48,25.49,102903.0,23.7945,23.8225,23.7851,23.7945,102903.0
2022-01-05 11:35:00,25.49,25.52,25.47,25.48,67789.0,23.7945,23.8225,23.7758,23.7851,67789.0
2022-01-05 11:40:00,25.48,25.53,25.45,25.5,54066.0,23.7851,23.8318,23.7571,23.8038,54066.0
2022-01-05 11:45:00,25.5,25.52,25.43,25.52,52094.0,23.8038,23.8225,23.7385,23.8225,52094.0
2022-01-05 11:50:00,25.52,25.53,25.49,25.52,39736.0,23.8225,23.8318,23.7945,23.8225,39736.0
2022-01-05 11:55:00,25.52,25.53,25.49,25.52,73675.0,23.8225,23.8318,23.7945,23.8225,73675.0
2022-01-05 12:00:00,25.52,25.55,25.5,25.55,80610.0,23.8225,23.8505,23.8038,23.8505,80610.0
2022-01-05 12:05:00,25.55,25.58,25.51,25.57,68217.0,23.8505,23.8785,23.8131,23.8691,68217.0
2022-01-05 12:10:00,25.57,25.6,25.55,25.59,44406.0,23.8691,23.8971,23.8505,23.8878,44406.0
2022-01-05 12:15:00,25.59,25.64,25.58,25.64,65588.0,23.8878,23.9345,23.8785,23.9345,65588.0
2022-01-05 12:20:00,25.64,25.67,25.62,25.66,56845.0,23.9345,23.9625,23.9158,23.9532,56845.0
2022-01-05 12:25:00,25.66,25.7,25.65,25.68,57701.0,23.9532,23.9905,23.9438,23.9718,57701.0
2022-01-05 12:30:00,25.68,25.71,25.68,25.7,44731.0,23.9718,23.9998,23.9718,23.9905,44731.0
2022-01-05 12:35:00,25.7,25.71,25.65,25.67,76525.0,23.9905,23.9998,23.9438,23.9625,76525.0
2022-01-05 12:40:00,25.67,25.68,25.62,25.64,67027.0,23.9625,23.9718,23.9158,23.9345,67027.0
2022-01-05 12:45:00,25.65,25.65,25.58,25.62,59416.0,23.9438,23.9438,23.8785,23.9158,59416.0
2022-01-05 12:50:00,25.62,25.65,25.59,25.64,54310.0,23.9158,23.9438,23.8878,23.9345,54310.0
2022-01-05 12:55:00,25.64,25.66,25.63,25.64,46524.0,23.9345,23.9532,23.9252,23.9345,46524.0
2022-01-05 13:00:00,25.64,25.64,25.59,25.63,57599.0,23.9345,23.9345,23.8878,23.9252,57599.0
2022-01-05 13:05:00,25.64,25.64,25.59,25.62,81862.0,23.9345,23.9345,23.8878,23.9158,81862.0
2022-01-05 13:10:00,25.62,25.62,25.53,25.54,210080.0,23.9158,23.9158,23.8318,23.8411,210080.0
2022-01-05 13:15:00,25.54,25.58,25.53,25.58,88022.0,23.8411,23.8785,23.8318,23.8785,88022.0
2022-01-05 13:20:00,25.58,25.61,25.56,25.57,58431.0,23.8785,23.9065,23.8598,23.8691,58431.0
2022-01-05 13:25:00,25.58,25.61,25.57,25.61,79122.0,23.8785,23.9065,23.8691,23.9065,79122.0
2022-01-05 13:30:00,25.61,25.65,25.6,25.62,74834.0,23.9065,23.9438,23.8971,23.9158,74834.0
2022-01-05 13:35:00,25.62,25.65,25.6,25.62,44506.0,23.9158,23.9438,23.8971,23.9158,44506.0
2022-01-05 13:40:00,25.61,25.63,25.59,25.63,47900.0,23.9065,23.9252,23.8878,23.9252,47900.0
2022-01-05 13:45:00,25.63,25.67,25.62,25.65,167986.0,23.9252,23.9625,23.9158,23.9438,167986.0
2022-01-05 13:50:00,25.66,25.68,25.65,25.68,39748.0,23.9532,23.9718,23.9438,23.9718,39748.0
2022-01-05 13:55:00,25.68,25.72,25.67,25.71,78492.0,23.9718,24.0092,23.9625,23.9998,78492.0
2022-01-05 14:00:00,25.71,25.75,25.66,25.7,150501.0,23.9998,24.0372,23.9532,23.9905,150501.0
2022-01-05 14:05:00,25.7,25.73,25.68,25.7,106902.0,23.9905,24.0185,23.9718,23.9905,106902.0
2022-01-05 14:10:00,25.69,25.75,25.67,25.69,134224.0,23.9812,24.0372,23.9625,23.9812,134224.0
2022-01-05 14:15:00,25.69,25.69,25.57,25.57,334268.0,23.9812,23.9812,23.8691,23.8691,334268.0
2022-01-05 14:20:00,25.58,25.58,25.49,25.55,300911.0,23.8785,23.8785,23.7945,23.8505,300911.0
2022-01-05 14:25:00,25.55,25.61,25.51,25.56,271763.0,23.8505,23.9065,23.8131,23.8598,271763.0
2022-01-05 14:30:00,25.56,25.59,25.51,25.53,230301.0,23.8598,23.8878,23.8131,23.8318,230301.0
2022-01-05 14:35:00,25.53,25.56,25.51,25.55,171203.0,23.8318,23.8598,23.8131,23.8505,171203.0
2022-01-05 14:40:00,25.55,25.55,25.48,25.49,110857.0,23.8505,23.8505,23.7851,23.7945,110857.0
2022-01-05 14:45:00,25.49,25.5,25.43,25.5,91308.0,23.7945,23.8038,23.7385,23.8038,91308.0
2022-01-05 14:50:00,25.49,25.57,25.48,25.51,143453.0,23.7945,23.8691,23.7851,23.8131,143453.0
2022-01-05 14:55:00,25.5,25.57,25.49,25.54,173434.0,23.8038,23.8691,23.7945,23.8411,173434.0
2022-01-05 15:00:00,25.53,25.55,25.5,25.51,138722.0,23.8318,23.8505,23.8038,23.8131,138722.0
2022-01-05 15:05:00,25.5,25.51,25.33,25.37,153514.0,23.8038,23.8131,23.6451,23.6824,153514.0
2022-01-05 15:10:00,25.38,25.42,25.33,25.4,84652.0,23.6918,23.7291,23.6451,23.7105,84652.0
2022-01-05 15:15:00,25.4,25.41,25.33,25.41,110759.0,23.7105,23.7198,23.6451,23.7198,110759.0
2022-01-05 15:20:00,25.41,25.43,25.34,25.36,82350.0,23.7198,23.7385,23.6544,23.6731,82350.0
2022-01-05 15:25:00,25.36,25.38,25.31,25.37,152024.0,23.6731,23.6918,23.6264,23.6824,152024.0
2022-01-05 15:30:00,25.36,25.36,25.23,25.25,172330.0,23.6731,23.6731,23.5518,23.5704,172330.0
2022-01-05 15:35:00,25.25,25.32,25.22,25.27,235952.0,23.5704,23.6358,23.5424,23.5891,235952.0
2022-01-05 15:40:00,25.28,25.29,25.23,25.24,141049.0,23.5984,23.6078,23.5518,23.5611,141049.0
2022-01-05 15:45:00,25.25,25.25,25.17,25.18,167150.0,23.5704,23.5704,23.4957,23.5051,167150.0
2022-01-05 15:50:00,25.18,25.25,25.17,25.24,254561.0,23.5051,23.5704,23.4957,23.5611,254561.0
2022-01-05 15:55:00,25.25,25.26,25.15,25.18,613826.0,23.5704,23.5798,23.4771,23.5051,613826.0
2022-01-06 09:30:00,25.98,26.17,25.82,25.97,465540.0,24.2519,24.4292,24.1025,24.2425,465540.0
2022-01-06 09:35:00,25.97,26.12,25.88,26.01,215029.0,24.2425,24.3826,24.1585,24.2799,215029.0
2022-01-06 09:40:00,26.01,26.2,25.99,26.13,188645.0,24.2799,24.4572,24.2612,24.3919,188645.0
2022-01-06 09:45:00,26.14,26.14,25.84,25.94,192632.0,24.4012,24.4012,24.1212,24.2145,192632.0
2022-01-06 09:50:00,25.94,25.97,25.75,25.76,142844.0,24.2145,24.2425,24.0372,24.0465,142844.0
2022-01-06 09:55:00,25.77,25.8,25.64,25.69,176716.0,24.0558,24.0838,23.9345,23.9812,176716.0
2022-01-06 10:00:00,25.69,25.8,25.65,25.69,164287.0,23.9812,24.0838,23.9438,23.9812,164287.0
2022-01-06 10:05:00,25.68,25.73,25.64,25.69,69644.0,23.9718,24.0185,23.9345,23.9812,69644.0
2022-01-06 10:10:00,25.7,25.73,25.54,25.59,83048.0,23.9905,24.0185,23.8411,23.8878,83048.0
2022-01-06 10:15:00,25.58,25.61,25.44,25.44,139713.0,23.8785,23.9065,23.7478,23.7478,139713.0
2022-01-06 10:20:00,25.45,25.62,25.45,25.61,74464.0,23.7571,23.9158,23.7571,23.9065,74464.0
2022-01-06 10:25:00,25.62,25.71,25.6,25.65,62926.0,23.9158,23.9998,23.8971,23.9438,62926.0
2022-01-06 10:30:00,25.65,25.77,25.61,25.72,112325.0,23.9438,24.0558,23.9065,24.0092,112325.0
2022-01-06 10:35:00,25.72,25.76,25.67,25.71,56051.0,24.0092,24.0465,23.9625,23.9998,56051.0
2022-01-06 10:40:00,25.73,25.76,25.7,25.7,56323.0,24.0185,24.0465,23.9905,23.9905,56323.0
2022-01-06 10:45:00,25.7,25.76,25.67,25.74,75414.0,23.9905,24.0465,23.9625,24.0278,75414.0
2022-01-06 10:50:00,25.76,25.78,25.7,25.71,38657.0,24.0465,24.0652,23.9905,23.9998,38657.0
2022-01-06 10:55:00,25.71,25.76,25.64,25.66,101987.0,23.9998,24.0465,23.9345,23.9532,101987.0
2022-01-06 11:00:00,25.66,25.67,25.54,25.57,127378.0,23.9532,23.9625,23.8411,23.8691,127378.0
2022-01-06 11:05:00,25.58,25.76,25.56,25.71,89953.0,23.8785,24.0465,23.8598,23.9998,89953.0
2022-01-06 11:10:00,25.7,25.75,25.68,25.69,121406.0,23.9905,24.0372,23.9718,23.9812,121406.0
2022-01-06 11:15:00,25.69,25.75,25.68,25.71,57066.0,23.9812,24.0372,23.9718,23.9998,57066.0
2022-01-06 11:20:00,25.71,25.77,25.69,25.73,43178.0,23.9998,24.0558,23.9812,24.0185,43178.0
2022-01-06 11:25:00,25.72,25.75,25.69,25.72,56496.0,24.0092,24.0372,23.9812,24.0092,56496.0
2022-01-06 11:30:00,25.71,25.73,25.67,25.7,47746.0,23.9998,24.0185,23.9625,23.9905,47746.0
2022-01-06 11:35:00,25.7,25.73,25.68,25.73,40350.0,23.9905,24.0185,23.9718,24.0185,40350.0
2022-01-06 11:40:00,25.74,25.79,25.72,25.77,81206.0,24.0278,24.0745,24.0092,24.0558,81206.0
2022-01-06 11:45:00,25.78,25.84,25.75,25.83,80836.0,24.0652,24.1212,24.0372,24.1118,80836.0
2022-01-06 11:50:00,25.83,25.85,25.79,25.8,47380.0,24.1118,24.1305,24.0745,24.0838,47380.0
2022-01-06 11:55:00,25.8,25.82,25.79,25.82,34012.0,24.0838,24.1025,24.0745,24.1025,34012.0
2022-01-06 12:00:00,25.81,25.83,25.76,25.79,43339.0,24.0932,24.1118,24.0465,24.0745,43339.0
2022-01-06 12:05:00,25.79,25.86,25.78,25.86,42672.0,24.0745,24.1399,24.0652,24.1399,42672.0
2022-01-06 12:10:00,25.86,25.86,25.8,25.81,39401.0,24.1399,24.1399,24.0838,24.0932,39401.0
2022-01-06 12:15:00,25.82,25.87,25.79,25.82,32446.0,24.1025,24.1492,24.0745,24.1025,32446.0
2022-01-06 12:20:00,25.82,25.85,25.8,25.82,36697.0,24.1025,24.1305,24.0838,24.1025,36697.0
2022-01-06 12:25:00,25.81,25.84,25.8,25.83,30947.0,24.0932,24.1212,24.0838,24.1118,30947.0
2022-01-06 12:30:00,25.84,25.85,25.78,25.8,38595.0,24.1212,24.1305,24.0652,24.0838,38595.0
2022-01-06 12:35:00,25.8,25.81,25.76,25.79,42832.0,24.0838,24.0932,24.0465,24.0745,42832.0
2022-01-06 12:40:00,25.79,25.84,25.79,25.83,52138.0,24.0745,24.1212,24.0745,24.1118,52138.0
2022-01-06 12:45:00,25.84,25.84,25.76,25.8,23506.0,24.1212,24.1212,24.0465,24.0838,23506.0
2022-01-06 12:50:00,25.8,25.81,25.77,25.79,38285.0,24.0838,24.0932,24.0558,24.0745,38285.0
2022-01-06 12:55:00,25.78,25.8,25.74,25.75,56401.0,24.0652,24.0838,24.0278,24.0372,56401.0
2022-01-06 13:00:00,25.76,25.8,25.74,25.8,122983.0,24.0465,24.0838,24.0278,24.0838,122983.0
2022-01-06 13:05:00,25.8,25.83,25.78,25.79,97347.0,24.0838,24.1118,24.0652,24.0745,97347.0
2022-01-06 13:10:00,25.79,25.79,25.72,25.73,52393.0,24.0745,24.0745,24.0092,24.0185,52393.0
2022-01-06 13:15:00,25.72,25.72,25.62,25.64,84424.0,24.0092,24.0092,23.9158,23.9345,84424.0
2022-01-06 13:20:00,25.63,25.68,25.61,25.66,48017.0,23.9252,23.9718,23.9065,23.9532,48017.0
2022-01-06 13:25:00,25.66,25.67,25.63,25.64,55002.0,23.9532,23.9625,23.9252,23.9345,55002.0
2022-01-06 13:30:00,25.64,25.66,25.62,25.65,50631.0,23.9345,23.9532,23.9158,23.9438,50631.0
2022-01-06 13:35:00,25.65,25.67,25.61,25.63,30876.0,23.9438,23.9625,23.9065,23.9252,30876.0
2022-01-06 13:40:00,25.63,25.69,25.62,25.65,90159.0,23.9252,23.9812,23.9158,23.9438,90159.0
2022-01-06 13:45:00,25.65,25.72,25.64,25.7,80123.0,23.9438,24.0092,23.9345,23.9905,80123.0
2022-01-06 13:50:00,25.7,25.72,25.68,25.69,44781.0,23.9905,24.0092,23.9718,23.9812,44781.0
2022-01-06 13:55:00,25.69,25.71,25.67,25.68,29371.0,23.9812,23.9998,23.9625,23.9718,29371.0
2022-01-06 14:00:00,25.69,25.7,25.64,25.66,56038.0,23.9812,23.9905,23.9345,23.9532,56038.0
2022-01-06 14:05:00,25.65,25.65,25.62,25.64,47178.0,23.9438,23.9438,23.9158,23.9345,47178.0
2022-01-06 14:10:00,25.64,25.67,25.63,25.64,42684.0,23.9345,23.9625,23.9252,23.9345,42684.0
2022-01-06 14:15:00,25.64,25.69,25.64,25.67,87552.0,23.9345,23.9812,23.9345,23.9625,87552.0
2022-01-06 14:20:00,25.68,25.68,25.63,25.64,64992.0,23.9718,23.9718,23.9252,23.9345,64992.0
2022-01-06 14:25:00,25.64,25.67,25.63,25.66,19850.0,23.9345,23.9625,23.9252,23.9532,19850.0
2022-01-06 14:30:00,25.66,25.68,25.64,25.67,47002.0,23.9532,23.9718,23.9345,23.9625,47002.0
2022-01-06 14:35:00,25.67,25.68,25.65,25.67,41907.0,23.9625,23.9718,23.9438,23.9625,41907.0
2022-01-06 14:40:00,25.66,25.69,25.65,25.68,67547.0,23.9532,23.9812,23.9438,23.9718,67547.0
2022-01-06 14:45:00,25.68,25.71,25.66,25.67,58223.0,23.9718,23.9998,23.9532,23.9625,58223.0
2022-01-06 14:50:00,25.67,25.7,25.65,25.68,57011.0,23.9625,23.9905,23.9438,23.9718,57011.0
2022-01-06 14:55:00,25.68,25.69,25.64,25.66,81565.0,23.9718,23.9812,23.9345,23.9532,81565.0
2022-01-06 15:00:00,25.66,25.67,25.63,25.64,72954.0,23.9532,23.9625,23.9252,23.9345,72954.0
2022-01-06 15:05:00,25.64,25.66,25.61,25.63,59602.0,23.9345,23.9532,23.9065,23.9252,59602.0
2022-01-06 15:10:00,25.63,25.64,25.59,25.6,89156.0,23.9252,23.9345,23.8878,23.8971,89156.0
2022-01-06 15:15:00,25.6,25.61,25.54,25.55,67720.0,23.8971,23.9065,23.8411,23.8505,67720.0
2022-01-06 15:20:00,25.55,25.57,25.53,25.55,86114.0,23.8505,23.8691,23.8318,23.8505,86114.0
2022-01-06 15:25:00,25.55,25.61,25.55,25.6,90568.0,23.8505,23.9065,23.8505,23.8971,90568.0
2022-01-06 15:30:00,25.59,25.6,25.56,25.59,140074.0,23.8878,23.8971,23.8598,23.8878,140074.0
2022-01-06 15:35:00,25.59,25.62,25.53,25.57,223384.0,23.8878,23.9158,23.8318,23.8691,223384.0
2022-01-06 15:40:00,25.58,25.61,25.57,25.61,174581.0,23.8785,23.9065,23.8691,23.9065,174581.0
2022-01-06 15:45:00,25.61,25.62,25.58,25.58,213546.0,23.9065,23.9158,23.8785,23.8785,213546.0
2022-01-06 15:50:00,25.59,25.6,25.54,25.58,238126.0,23.8878,23.8971,23.8411,23.8785,238126.0
2022-01-06 15:55:00,25.58,25.61,25.54,25.61,610056.0,23.8785,23.9065,23.8411,23.9065,610056.0
2022-01-07 09:30:00,25.67,25.74,25.46,25.49,219154.0,23.9625,24.0278,23.7665,23.7945,219154.0
2022-01-07 09:35:00,25.49,25.62,25.43,25.58,82498.0,23.7945,23.9158,23.7385,23.8785,82498.0
2022-01-07 09:40:00,25.57,25.65,25.45,25.64,79967.0,23.8691,23.9438,23.7571,23.9345,79967.0
2022-01-07 09:45:00,25.65,25.83,25.65,25.83,142288.0,23.9438,24.1118,23.9438,24.1118,142288.0
2022-01-07 09:50:00,25.83,25.86,25.7,25.73,50823.0,24.1118,24.1399,23.9905,24.0185,50823.0
2022-01-07 09:55:00,25.72,25.8,25.7,25.78,59109.0,24.0092,24.0838,23.9905,24.0652,59109.0
2022-01-07 10:00:00,25.79,25.79,25.67,25.74,30974.0,24.0745,24.0745,23.9625,24.0278,30974.0
2022-01-07 10:05:00,25.73,25.75,25.65,25.72,39271.0,24.0185,24.0372,23.9438,24.0092,39271.0
2022-01-07 10:10:00,25.71,25.83,25.68,25.8,61320.0,23.9998,24.1118,23.9718,24.0838,61320.0
2022-01-07 10:15:00,25.8,25.84,25.76,25.79,45697.0,24.0838,24.1212,24.0465,24.0745,45697.0
2022-01-07 10:20:00,25.75,25.82,25.72,25.81,164674.0,24.0372,24.1025,24.0092,24.0932,164674.0
2022-01-07 10:25:00,25.8,25.86,25.79,25.81,76079.0,24.0838,24.1399,24.0745,24.0932,76079.0
2022-01-07 10:30:00,25.78,25.81,25.76,25.79,63601.0,24.0652,24.0932,24.0465,24.0745,63601.0
2022-01-07 10:35:00,25.8,25.86,25.77,25.78,51187.0,24.0838,24.1399,24.0558,24.0652,51187.0
2022-01-07 10:40:00,25.78,25.85,25.77,25.84,56442.0,24.0652,24.1305,24.0558,24.1212,56442.0
2022-01-07 10:45:00,25.85,25.85,25.79,25.8,42538.0,24.1305,24.1305,24.0745,24.0838,42538.0
2022-01-07 10:50:00,25.79,25.81,25.68,25.71,68730.0,24.0745,24.0932,23.9718,23.9998,68730.0
2022-01-07 10:55:00,25.71,25.78,25.71,25.78,50065.0,23.9998,24.0652,23.9998,24.0652,50065.0
2022-01-07 11:00:00,25.77,25.78,25.7,25.72,143562.0,24.0558,24.0652,23.9905,24.0092,143562.0
2022-01-07 11:05:00,25.71,25.77,25.7,25.76,53144.0,23.9998,24.0558,23.9905,24.0465,53144.0
2022-01-07 11:10:00,25.76,25.77,25.58,25.62,113980.0,24.0465,24.0558,23.8785,23.9158,113980.0
2022-01-07 11:15:00,25.63,25.66,25.61,25.64,37038.0,23.9252,23.9532,23.9065,23.9345,37038.0
2022-01-07 11:20:00,25.65,25.76,25.65,25.74,43840.0,23.9438,24.0465,23.9438,24.0278,43840.0
2022-01-07 11:25:00,25.74,25.81,25.73,25.8,42795.0,24.0278,24.0932,24.0185,24.0838,42795.0
2022-01-07 11:30:00,25.79,25.84,25.77,25.78,126953.0,24.0745,24.1212,24.0558,24.0652,126953.0
2022-01-07 11:35:00,25.78,25.84,25.77,25.84,64351.0,24.0652,24.1212,24.0558,24.1212,64351.0
2022-01-07 11:40:00,25.84,25.84,25.8,25.83,31273.0,24.1212,24.1212,24.0838,24.1118,31273.0
2022-01-07 11:45:00,25.84,25.87,25.81,25.87,49531.0,24.1212,24.1492,24.0932,24.1492,49531.0
2022-01-07 11:50:00,25.88,25.94,25.87,25.93,48845.0,24.1585,24.2145,24.1492,24.2052,48845.0
2022-01-07 11:55:00,25.92,25.93,25.9,25.93,65532.0,24.1959,24.2052,24.1772,24.2052,65532.0
2022-01-07 12:00:00,25.92,25.95,25.91,25.92,40454.0,24.1959,24.2239,24.1865,24.1959,40454.0
2022-01-07 12:05:00,25.92,25.99,25.91,25.98,92126.0,24.1959,24.2612,24.1865,24.2519,92126.0
2022-01-07 12:10:00,25.98,26.05,25.97,26.0,296358.0,24.2519,24.3172,24.2425,24.2705,296358.0
2022-01-07 12:15:00,26.01,26.03,25.99,26.01,56920.0,24.2799,24.2985,24.2612,24.2799,56920.0
2022-01-07 12:20:00,26.01,26.03,25.97,25.99,57092.0,24.2799,24.2985,24.2425,24.2612,57092.0
2022-01-07 12:25:00,25.99,26.03,25.98,26.03,54495.0,24.2612,24.2985,24.2519,24.2985,54495.0
2022-01-07 12:30:00,26.03,26.03,25.97,25.99,43024.0,24.2985,24.2985,24.2425,24.2612,43024.0
2022-01-07 12:35:00,25.98,26.0,25.97,25.99,33729.0,24.2519,24.2705,24.2425,24.2612,33729.0
2022-01-07 12:40:00,25.99,26.02,25.98,26.0,60705.0,24.2612,24.2892,24.2519,24.2705,60705.0
2022-01-07 12:45:00,26.01,26.03,25.99,26.01,86027.0,24.2799,24.2985,24.2612,24.2799,86027.0
2022-01-07 12:50:00,26.01,26.04,26.0,26.03,82115.0,24.2799,24.3079,24.2705,24.2985,82115.0
2022-01-07 12:55:00,26.03,26.03,25.95,25.96,65988.0,24.2985,24.2985,24.2239,24.2332,65988.0
2022-01-07 13:00:00,25.96,25.99,25.95,25.99,73129.0,24.2332,24.2612,24.2239,24.2612,73129.0
2022-01-07 13:05:00,25.99,26.0,25.96,25.98,38261.0,24.2612,24.2705,24.2332,24.2519,38261.0
2022-01-07 13:10:00,25.98,25.99,25.95,25.96,64295.0,24.2519,24.2612,24.2239,24.2332,64295.0
2022-01-07 13:15:00,25.95,25.98,25.95,25.95,31442.0,24.2239,24.2519,24.2239,24.2239,31442.0
2022-01-07 13:20:00,25.96,26.01,25.95,26.0,66989.0,24.2332,24.2799,24.2239,24.2705,66989.0
2022-01-07 13:25:00,26.0,26.01,25.98,26.0,45962.0,24.2705,24.2799,24.2519,24.2705,45962.0
2022-01-07 13:30:00,26.0,26.07,25.99,26.07,221371.0,24.2705,24.3359,24.2612,24.3359,221371.0
2022-01-07 13:35:00,26.06,26.08,26.04,26.07,84156.0,24.3265,24.3452,24.3079,24.3359,84156.0
2022-01-07 13:40:00,26.08,26.13,26.05,26.13,171244.0,24.3452,24.3919,24.3172,24.3919,171244.0
2022-01-07 13:45:00,26.13,26.14,26.09,26.14,61681.0,24.3919,24.4012,24.3546,24.4012,61681.0
2022-01-07 13:50:00,26.13,26.14,26.11,26.14,33726.0,24.3919,24.4012,24.3732,24.4012,33726.0
2022-01-07 13:55:00,26.14,26.16,26.12,26.13,94824.0,24.4012,24.4199,24.3826,24.3919,94824.0
2022-01-07 14:00:00,26.13,26.18,26.13,26.18,39784.0,24.3919,24.4386,24.3919,24.4386,39784.0
2022-01-07 14:05:00,26.18,26.25,26.17,26.2,138482.0,24.4386,24.5039,24.4292,24.4572,138482.0
2022-01-07 14:10:00,26.2,26.21,26.18,26.2,63896.0,24.4572,24.4666,24.4386,24.4572,63896.0
2022-01-07 14:15:00,26.2,26.24,26.18,26.23,55164.0,24.4572,24.4946,24.4386,24.4852,55164.0
2022-01-07 14:20:00,26.23,26.23,26.17,26.19,69431.0,24.4852,24.4852,24.4292,24.4479,69431.0
2022-01-07 14:25:00,26.19,26.22,26.17,26.21,98725.0,24.4479,24.4759,24.4292,24.4666,98725.0
2022-01-07 14:30:00,26.2,26.22,26.16,26.19,58353.0,24.4572,24.4759,24.4199,24.4479,58353.0
2022-01-07 14:35:00,26.19,26.19,26.16,26.18,40345.0,24.4479,24.4479,24.4199,24.4386,40345.0
2022-01-07 14:40:00,26.18,26.18,26.13,26.14,54686.0,24.4386,24.4386,24.3919,24.4012,54686.0
2022-01-07 14:45:00,26.14,26.16,26.08,26.09,51813.0,24.4012,24.4199,24.3452,24.3546,51813.0
2022-01-07 14:50:00,26.1,26.1,26.07,26.09,45090.0,24.3639,24.3639,24.3359,24.3546,45090.0
2022-01-07 14:55:00,26.09,26.11,26.07,26.08,25359.0,24.3546,24.3732,24.3359,24.3452,25359.0
2022-01-07 15:00:00,26.08,26.1,26.05,26.08,41316.0,24.3452,24.3639,24.3172,24.3452,41316.0
2022-01-07 15:05:00,26.09,26.12,26.07,26.11,63038.0,24.3546,24.3826,24.3359,24.3732,63038.0
2022-01-07 15:10:00,26.1,26.13,26.06,26.07,67197.0,24.3639,24.3919,24.3265,24.3359,67197.0
2022-01-07 15:15:00,26.07,26.11,26.05,26.08,43378.0,24.3359,24.3732,24.3172,24.3452,43378.0
2022-01-07 15:20:00,26.08,26.08,26.06,26.08,39821.0,24.3452,24.3452,24.3265,24.3452,39821.0
2022-01-07 15:25:00,26.08,26.11,26.06,26.11,93740.0,24.3452,24.3732,24.3265,24.3732,93740.0
2022-01-07 15:30:00,26.11,26.13,26.09,26.12,69665.0,24.3732,24.3919,24.3546,24.3826,69665.0
2022-01-07 15:35:00,26.12,26.16,26.11,26.11,97685.0,24.3826,24.4199,24.3732,24.3732,97685.0
2022-01-07 15:40:00,26.12,26.14,26.09,26.1,101308.0,24.3826,24.4012,24.3546,24.3639,101308.0
2022-01-07 15:45:00,26.1,26.15,26.04,26.05,309373.0,24.3639,24.4106,24.3079,24.3172,309373.0
2022-01-07 15:50:00,26.06,26.09,26.03,26.08,233906.0,24.3265,24.3546,24.2985,24.3452,233906.0
2022-01-07 15:55:00,26.08,26.1,26.02,26.02,482137.0,24.3452,24.3639,24.2892,24.2892,482137.0
2022-01-10 09:30:00,26.08,26.28,25.97,26.19,336504.0,24.3452,24.5319,24.2425,24.4479,336504.0
2022-01-10 09:35:00,26.19,26.19,25.94,26.03,126698.0,24.4479,24.4479,24.2145,24.2985,126698.0
2022-01-10 09:40:00,26.03,26.11,25.98,25.98,69530.0,24.2985,24.3732,24.2519,24.2519,69530.0
2022-01-10 09:45:00,25.98,25.98,25.79,25.79,62788.0,24.2519,24.2519,24.0745,24.0745,62788.0
2022-01-10 09:50:00,25.8,25.81,25.67,25.72,140137.0,24.0838,24.0932,23.9625,24.0092,140137.0
2022-01-10 09:55:00,25.71,25.82,25.64,25.69,93544.0,23.9998,24.1025,23.9345,23.9812,93544.0
2022-01-10 10:00:00,25.69,25.71,25.52,25.59,156844.0,23.9812,23.9998,23.8225,23.8878,156844.0
2022-01-10 10:05:00,25.6,25.84,25.58,25.81,138703.0,23.8971,24.1212,23.8785,24.0932,138703.0
2022-01-10 10:10:00,25.8,25.8,25.48,25.55,148823.0,24.0838,24.0838,23.7851,23.8505,148823.0
2022-01-10 10:15:00,25.56,25.61,25.52,25.56,57063.0,23.8598,23.9065,23.8225,23.8598,57063.0
2022-01-10 10:20:00,25.56,25.64,25.55,25.58,56235.0,23.8598,23.9345,23.8505,23.8785,56235.0
2022-01-10 10:25:00,25.57,25.64,25.52,25.6,106507.0,23.8691,23.9345,23.8225,23.8971,106507.0
2022-01-10 10:30:00,25.61,25.74,25.61,25.66,104149.0,23.9065,24.0278,23.9065,23.9532,104149.0
2022-01-10 10:35:00,25.65,25.66,25.5,25.51,75715.0,23.9438,23.9532,23.8038,23.8131,75715.0
2022-01-10 10:40:00,25.51,25.53,25.36,25.53,116561.0,23.8131,23.8318,23.6731,23.8318,116561.0
2022-01-10 10:45:00,25.52,25.59,25.51,25.54,160564.0,23.8225,23.8878,23.8131,23.8411,160564.0
2022-01-10 10:50:00,25.55,25.63,25.51,25.62,145525.0,23.8505,23.9252,23.8131,23.9158,145525.0
2022-01-10 10:55:00,25.62,25.69,25.58,25.66,102702.0,23.9158,23.9812,23.8785,23.9532,102702.0
2022-01-10 11:00:00,25.66,25.66,25.59,25.65,69581.0,23.9532,23.9532,23.8878,23.9438,69581.0
2022-01-10 11:05:00,25.64,25.68,25.61,25.68,40957.0,23.9345,23.9718,23.9065,23.9718,40957.0
2022-01-10 11:10:00,25.67,25.76,25.65,25.76,101470.0,23.9625,24.0465,23.9438,24.0465,101470.0
2022-01-10 11:15:00,25.75,25.8,25.69,25.8,73588.0,24.0372,24.0838,23.9812,24.0838,73588.0
2022-01-10 11:20:00,25.79,25.84,25.77,25.8,98287.0,24.0745,24.1212,24.0558,24.0838,98287.0
2022-01-10 11:25:00,25.8,25.86,25.77,25.84,66744.0,24.0838,24.1399,24.0558,24.1212,66744.0
2022-01-10 11:30:00,25.84,25.87,25.72,25.75,66040.0,24.1212,24.1492,24.0092,24.0372,66040.0
2022-01-10 11:35:00,25.74,25.76,25.68,25.69,45002.0,24.0278,24.0465,23.9718,23.9812,45002.0
2022-01-10 11:40:00,25.69,25.74,25.67,25.72,55733.0,23.9812,24.0278,23.9625,24.0092,55733.0
2022-01-10 11:45:00,25.72,25.77,25.7,25.75,60232.0,24.0092,24.0558,23.9905,24.0372,60232.0
2022-01-10 11:50:00,25.74,25.76,25.72,25.74,23605.0,24.0278,24.0465,24.0092,24.0278,23605.0
2022-01-10 11:55:00,25.75,25.81,25.74,25.8,37368.0,24.0372,24.0932,24.0278,24.0838,37368.0
2022-01-10 12:00:00,25.79,25.82,25.77,25.79,50508.0,24.0745,24.1025,24.0558,24.0745,50508.0
2022-01-10 12:05:00,25.8,25.8,25.74,25.74,46202.0,24.0838,24.0838,24.0278,24.0278,46202.0
2022-01-10 12:10:00,25.74,25.81,25.74,25.8,35832.0,24.0278,24.0932,24.0278,24.0838,35832.0
2022-01-10 12:15:00,25.8,25.8,25.77,25.78,23887.0,24.0838,24.0838,24.0558,24.0652,23887.0
2022-01-10 12:20:00,25.78,25.79,25.74,25.78,21059.0,24.0652,24.0745,24.0278,24.0652,21059.0
2022-01-10 12:25:00,25.77,25.78,25.74,25.75,41836.0,24.0558,24.0652,24.0278,24.0372,41836.0
2022-01-10 12:30:00,25.75,25.76,25.68,25.7,29960.0,24.0372,24.0465,23.9718,23.9905,29960.0
2022-01-10 12:35:00,25.69,25.69,25.64,25.64,45704.0,23.9812,23.9812,23.9345,23.9345,45704.0
2022-01-10 12:40:00,25.64,25.69,25.63,25.64,54328.0,23.9345,23.9812,23.9252,23.9345,54328.0
2022-01-10 12:45:00,25.64,25.71,25.64,25.68,32628.0,23.9345,23.9998,23.9345,23.9718,32628.0
2022-01-10 12:50:00,25.68,25.77,25.65,25.73,81029.0,23.9718,24.0558,23.9438,24.0185,81029.0
2022-01-10 12:55:00,25.72,25.79,25.72,25.78,90868.0,24.0092,24.0745,24.0092,24.0652,90868.0
2022-01-10 13:00:00,25.78,25.81,25.75,25.78,71901.0,24.0652,24.0932,24.0372,24.0652,71901.0
2022-01-10 13:05:00,25.79,25.83,25.78,25.82,43293.0,24.0745,24.1118,24.0652,24.1025,43293.0
2022-01-10 13:10:00,25.82,25.82,25.79,25.82,30470.0,24.1025,24.1025,24.0745,24.1025,30470.0
2022-01-10 13:15:00,25.82,25.83,25.79,25.8,29759.0,24.1025,24.1118,24.0745,24.0838,29759.0
2022-01-10 13:20:00,25.81,25.81,25.74,25.77,70012.0,24.0932,24.0932,24.0278,24.0558,70012.0
2022-01-10 13:25:00,25.77,25.77,25.69,25.7,48622.0,24.0558,24.0558,23.9812,23.9905,48622.0
2022-01-10 13:30:00,25.7,25.74,25.69,25.7,218452.0,23.9905,24.0278,23.9812,23.9905,218452.0
2022-01-10 13:35:00,25.7,25.71,25.67,25.68,25036.0,23.9905,23.9998,23.9625,23.9718,25036.0
2022-01-10 13:40:00,25.68,25.73,25.67,25.72,61200.0,23.9718,24.0185,23.9625,24.0092,61200.0
2022-01-10 13:45:00,25.72,25.73,25.69,25.73,30673.0,24.0092,24.0185,23.9812,24.0185,30673.0
2022-01-10 13:50:00,25.73,25.77,25.72,25.76,24320.0,24.0185,24.0558,24.0092,24.0465,24320.0
2022-01-10 13:55:00,25.77,25.77,25.7,25.74,47953.0,24.0558,24.0558,23.9905,24.0278,47953.0
2022-01-10 14:00:00,25.74,25.76,25.71,25.75,61950.0,24.0278,24.0465,23.9998,24.0372,61950.0
2022-01-10 14:05:00,25.76,25.8,25.75,25.79,37331.0,24.0465,24.0838,24.0372,24.0745,37331.0
2022-01-10 14:10:00,25.79,25.84,25.78,25.82,108138.0,24.0745,24.1212,24.0652,24.1025,108138.0
2022-01-10 14:15:00,25.82,25.87,25.8,25.81,65902.0,24.1025,24.1492,24.0838,24.0932,65902.0
2022-01-10 14:20:00,25.81,25.83,25.79,25.81,20479.0,24.0932,24.1118,24.0745,24.0932,20479.0
2022-01-10 14:25:00,25.81,25.83,25.79,25.81,34491.0,24.0932,24.1118,24.0745,24.0932,34491.0
2022-01-10 14:30:00,25.81,25.82,25.76,25.78,35721.0,24.0932,24.1025,24.0465,24.0652,35721.0
2022-01-10 14:35:00,25.78,25.8,25.76,25.78,36615.0,24.0652,24.0838,24.0465,24.0652,36615.0
2022-01-10 14:40:00,25.78,25.81,25.77,25.77,25423.0,24.0652,24.0932,24.0558,24.0558,25423.0
2022-01-10 14:45:00,25.77,25.79,25.76,25.78,37079.0,24.0558,24.0745,24.0465,24.0652,37079.0
2022-01-10 14:50:00,25.78,25.78,25.73,25.74,33997.0,24.0652,24.0652,24.0185,24.0278,33997.0
2022-01-10 14:55:00,25.74,25.78,25.73,25.77,48586.0,24.0278,24.0652,24.0185,24.0558,48586.0
2022-01-10 15:00:00,25.77,25.8,25.76,25.76,40955.0,24.0558,24.0838,24.0465,24.0465,40955.0
2022-01-10 15:05:00,25.76,25.77,25.72,25.73,61206.0,24.0465,24.0558,24.0092,24.0185,61206.0
2022-01-10 15:10:00,25.74,25.77,25.73,25.76,79408.0,24.0278,24.0558,24.0185,24.0465,79408.0
2022-01-10 15:15:00,25.76,25.8,25.73,25.76,89253.0,24.0465,24.0838,24.0185,24.0465,89253.0
2022-01-10 15:20:00,25.76,25.78,25.66,25.66,321767.0,24.0465,24.0652,23.9532,23.9532,321767.0
2022-01-10 15:25:00,25.66,25.68,25.63,25.67,92162.0,23.9532,23.9718,23.9252,23.9625,92162.0
2022-01-10 15:30:00,25.66,25.71,25.66,25.68,84921.0,23.9532,23.9998,23.9532,23.9718,84921.0
2022-01-10 15:35:00,25.69,25.7,25.61,25.63,82648.0,23.9812,23.9905,23.9065,23.9252,82648.0
2022-01-10 15:40:00,25.62,25.65,25.56,25.61,146117.0,23.9158,23.9438,23.8598,23.9065,146117.0
2022-01-10 15:45:00,25.61,25.72,25.59,25.72,216470.0,23.9065,24.0092,23.8878,24.0092,216470.0
2022-01-10 15:50:00,25.71,25.76,25.7,25.73,282498.0,23.9998,24.0465,23.9905,24.0185,282498.0
2022-01-10 15:55:00,25.72,25.89,25.71,25.84,749492.0,24.0092,24.1679,23.9998,24.1212,749492.0
2022-01-11 09:30:00,26.13,26.19,25.94,26.05,332560.0,24.3919,24.4479,24.2145,24.3172,332560.0
2022-01-11 09:35:00,26.05,26.06,25.86,25.9,122196.0,24.3172,24.3265,24.1399,24.1772,122196.0
2022-01-11 09:40:00,25.9,26.02,25.87,25.95,87856.0,24.1772,24.2892,24.1492,24.2239,87856.0
2022-01-11 09:45:00,25.95,26.08,25.91,26.05,80229.0,24.2239,24.3452,24.1865,24.3172,80229.0
2022-01-11 09:50:00,26.05,26.14,25.96,25.97,93785.0,24.3172,24.4012,24.2332,24.2425,93785.0
2022-01-11 09:55:00,25.98,25.98,25.88,25.89,75963.0,24.2519,24.2519,24.1585,24.1679,75963.0
2022-01-11 10:00:00,25.91,26.06,25.88,26.0,341224.0,24.1865,24.3265,24.1585,24.2705,341224.0
2022-01-11 10:05:00,26.0,26.06,25.95,26.02,123360.0,24.2705,24.3265,24.2239,24.2892,123360.0
2022-01-11 10:10:00,26.03,26.09,25.99,26.07,66290.0,24.2985,24.3546,24.2612,24.3359,66290.0
2022-01-11 10:15:00,26.08,26.2,26.07,26.2,109723.0,24.3452,24.4572,24.3359,24.4572,109723.0
2022-01-11 10:20:00,26.2,26.23,26.14,26.14,70584.0,24.4572,24.4852,24.4012,24.4012,70584.0
2022-01-11 10:25:00,26.15,26.18,26.11,26.16,32418.0,24.4106,24.4386,24.3732,24.4199,32418.0
2022-01-11 10:30:00,26.18,26.19,26.1,26.14,70801.0,24.4386,24.4479,24.3639,24.4012,70801.0
2022-01-11 10:35:00,26.14,26.21,26.11,26.13,157685.0,24.4012,24.4666,24.3732,24.3919,157685.0
2022-01-11 10:40:00,26.14,26.17,26.07,26.11,70916.0,24.4012,24.4292,24.3359,24.3732,70916.0
2022-01-11 10:45:00,26.1,26.15,26.06,26.08,42256.0,24.3639,24.4106,24.3265,24.3452,42256.0
2022-01-11 10:50:00,26.07,26.15,26.05,26.12,46213.0,24.3359,24.4106,24.3172,24.3826,46213.0
2022-01-11 10:55:00,26.13,26.13,26.02,26.02,109612.0,24.3919,24.3919,24.2892,24.2892,109612.0
2022-01-11 11:00:00,26.02,26.09,26.02,26.06,92866.0,24.2892,24.3546,24.2892,24.3265,92866.0
2022-01-11 11:05:00,26.07,26.24,26.06,26.24,186675.0,24.3359,24.4946,24.3265,24.4946,186675.0
2022-01-11 11:10:00,26.23,26.37,26.2,26.36,243947.0,24.4852,24.6159,24.4572,24.6066,243947.0
2022-01-11 11:15:00,26.37,26.45,26.36,26.44,245132.0,24.6159,24.6906,24.6066,24.6813,245132.0
2022-01-11 11:20:00,26.44,26.46,26.41,26.43,63994.0,24.6813,24.6999,24.6533,24.6719,63994.0
2022-01-11 11:25:00,26.42,26.46,26.42,26.44,125587.0,24.6626,24.6999,24.6626,24.6813,125587.0
2022-01-11 11:30:00,26.44,26.46,26.4,26.45,74106.0,24.6813,24.6999,24.6439,24.6906,74106.0
2022-01-11 11:35:00,26.44,26.5,26.43,26.49,86748.0,24.6813,24.7373,24.6719,24.7279,86748.0
2022-01-11 11:40:00,26.49,26.59,26.49,26.57,203721.0,24.7279,24.8213,24.7279,24.8026,203721.0
2022-01-11 11:45:00,26.57,26.57,26.44,26.47,75034.0,24.8026,24.8026,24.6813,24.7093,75034.0
2022-01-11 11:50:00,26.48,26.51,26.46,26.48,29068.0,24.7186,24.7466,24.6999,24.7186,29068.0
2022-01-11 11:55:00,26.47,26.52,26.46,26.51,39057.0,24.7093,24.756,24.6999,24.7466,39057.0
2022-01-11 12:00:00,26.5,26.57,26.48,26.55,47032.0,24.7373,24.8026,24.7186,24.784,47032.0
2022-01-11 12:05:00,26.55,26.61,26.53,26.6,100340.0,24.784,24.84,24.7653,24.8306,100340.0
2022-01-11 12:10:00,26.6,26.65,26.59,26.64,96789.0,24.8306,24.8773,24.8213,24.868,96789.0
2022-01-11 12:15:00,26.63,26.67,26.62,26.64,131331.0,24.8586,24.896,24.8493,24.868,131331.0
2022-01-11 12:20:00,26.63,26.64,26.59,26.63,176057.0,24.8586,24.868,24.8213,24.8586,176057.0
2022-01-11 12:25:00,26.64,26.69,26.63,26.65,74121.0,24.868,24.9146,24.8586,24.8773,74121.0
2022-01-11 12:30:00,26.65,26.74,26.61,26.73,70750.0,24.8773,24.9613,24.84,24.952,70750.0
2022-01-11 12:35:00,26.74,26.78,26.72,26.75,136345.0,24.9613,24.9987,24.9426,24.9707,136345.0
2022-01-11 12:40:00,26.76,26.8,26.75,26.8,97569.0,24.98,25.0173,24.9707,25.0173,97569.0
2022-01-11 12:45:00,26.8,26.85,26.78,26.84,152557.0,25.0173,25.064,24.9987,25.0547,152557.0
2022-01-11 12:50:00,26.84,26.92,26.84,26.92,133134.0,25.0547,25.1293,25.0547,25.1293,133134.0
2022-01-11 12:55:00,26.92,26.92,26.86,26.91,162333.0,25.1293,25.1293,25.0733,25.12,162333.0
2022-01-11 13:00:00,26.91,26.94,26.88,26.93,183834.0,25.12,25.148,25.092,25.1387,183834.0
2022-01-11 13:05:00,26.93,26.94,26.89,26.93,141605.0,25.1387,25.148,25.1013,25.1387,141605.0
2022-01-11 13:10:00,26.93,26.95,26.86,26.95,146107.0,25.1387,25.1573,25.0733,25.1573,146107.0
2022-01-11 13:15:00,26.94,26.97,26.92,26.93,111483.0,25.148,25.176,25.1293,25.1387,111483.0
2022-01-11 13:20:00,26.93,26.98,26.92,26.95,84867.0,25.1387,25.1854,25.1293,25.1573,84867.0
2022-01-11 13:25:00,26.96,27.01,26.96,26.97,465430.0,25.1667,25.2134,25.1667,25.176,465430.0
2022-01-11 13:30:00,26.97,27.06,26.97,27.01,238611.0,25.176,25.26,25.176,25.2134,238611.0
2022-01-11 13:35:00,27.02,27.02,26.97,26.98,88755.0,25.2227,25.2227,25.176,25.1854,88755.0
2022-01-11 13:40:00,26.98,27.05,26.98,27.03,108481.0,25.1854,25.2507,25.1854,25.232,108481.0
2022-01-11 13:45:00,27.04,27.04,27.0,27.01,69747.0,25.2414,25.2414,25.204,25.2134,69747.0
2022-01-11 13:50:00,27.01,27.02,27.0,27.02,38653.0,25.2134,25.2227,25.204,25.2227,38653.0
2022-01-11 13:55:00,27.02,27.04,26.99,27.01,157155.0,25.2227,25.2414,25.1947,25.2134,157155.0
2022-01-11 14:00:00,27.01,27.05,26.98,27.05,92455.0,25.2134,25.2507,25.1854,25.2507,92455.0
2022-01-11 14:05:00,27.04,27.04,26.95,26.98,90817.0,25.2414,25.2414,25.1573,25.1854,90817.0
2022-01-11 14:10:00,26.97,26.99,26.95,26.98,58776.0,25.176,25.1947,25.1573,25.1854,58776.0
2022-01-11 14:15:00,26.99,27.0,26.97,27.0,72580.0,25.1947,25.204,25.176,25.204,72580.0
2022-01-11 14:20:00,27.0,27.04,26.98,27.03,118218.0,25.204,25.2414,25.1854,25.232,118218.0
2022-01-11 14:25:00,27.03,27.07,27.03,27.05,93014.0,25.232,25.2694,25.232,25.2507,93014.0
2022-01-11 14:30:00,27.04,27.08,27.03,27.04,102234.0,25.2414,25.2787,25.232,25.2414,102234.0
2022-01-11 14:35:00,27.04,27.07,27.03,27.07,115814.0,25.2414,25.2694,25.232,25.2694,115814.0
2022-01-11 14:40:00,27.07,27.11,27.06,27.07,97029.0,25.2694,25.3067,25.26,25.2694,97029.0
2022-01-11 14:45:00,27.07,27.11,27.06,27.1,97457.0,25.2694,25.3067,25.26,25.2974,97457.0
2022-01-11 14:50:00,27.1,27.1,27.06,27.08,117234.0,25.2974,25.2974,25.26,25.2787,117234.0
2022-01-11 14:55:00,27.08,27.09,27.07,27.08,95397.0,25.2787,25.288,25.2694,25.2787,95397.0
2022-01-11 15:00:00,27.09,27.12,27.08,27.11,65461.0,25.288,25.316,25.2787,25.3067,65461.0
2022-01-11 15:05:00,27.11,27.15,27.1,27.13,73544.0,25.3067,25.344,25.2974,25.3254,73544.0
2022-01-11 15:10:00,27.13,27.16,27.12,27.14,146192.0,25.3254,25.3534,25.316,25.3347,146192.0
2022-01-11 15:15:00,27.14,27.18,27.13,27.16,119706.0,25.3347,25.372,25.3254,25.3534,119706.0
2022-01-11 15:20:00,27.16,27.2,27.15,27.2,102218.0,25.3534,25.3907,25.344,25.3907,102218.0
2022-01-11 15:25:00,27.2,27.25,27.19,27.24,205991.0,25.3907,25.4374,25.3814,25.4281,205991.0
2022-01-11 15:30:00,27.24,27.25,27.22,27.23,255805.0,25.4281,25.4374,25.4094,25.4187,255805.0
2022-01-11 15:35:00,27.23,27.24,27.18,27.19,297816.0,25.4187,25.4281,25.372,25.3814,297816.0
2022-01-11 15:40:00,27.2,27.22,27.18,27.2,288900.0,25.3907,25.4094,25.372,25.3907,288900.0
2022-01-11 15:45:00,27.2,27.24,27.19,27.24,512883.0,25.3907,25.4281,25.3814,25.4281,512883.0
2022-01-11 15:50:00,27.24,27.24,27.17,27.21,516878.0,25.4281,25.4281,25.3627,25.4001,516878.0
2022-01-11 15:55:00,27.21,27.25,27.21,27.25,759528.0,25.4001,25.4374,25.4001,25.4374,759528.0
2022-01-12 09:30:00,27.37,27.54,27.24,27.27,518501.0,25.5494,25.7081,25.4281,25.4561,518501.0
2022-01-12 09:35:00,27.28,27.37,27.19,27.36,145140.0,25.4654,25.5494,25.3814,25.5401,145140.0
2022-01-12 09:40:00,27.36,27.5,27.32,27.49,137397.0,25.5401,25.6708,25.5027,25.6614,137397.0
2022-01-12 09:45:00,27.48,27.53,27.37,27.52,170137.0,25.6521,25.6988,25.5494,25.6894,170137.0
2022-01-12 09:50:00,27.52,27.52,27.37,27.5,121511.0,25.6894,25.6894,25.5494,25.6708,121511.0
2022-01-12 09:55:00,27.5,27.51,27.44,27.46,62408.0,25.6708,25.6801,25.6148,25.6334,62408.0
2022-01-12 10:00:00,27.46,27.5,27.39,27.46,169929.0,25.6334,25.6708,25.5681,25.6334,169929.0
2022-01-12 10:05:00,27.47,27.51,27.4,27.49,250230.0,25.6428,25.6801,25.5774,25.6614,250230.0
2022-01-12 10:10:00,27.5,27.56,27.44,27.44,124243.0,25.6708,25.7268,25.6148,25.6148,124243.0
2022-01-12 10:15:00,27.45,27.5,27.28,27.32,178348.0,25.6241,25.6708,25.4654,25.5027,178348.0
2022-01-12 10:20:00,27.32,27.41,27.3,27.34,154753.0,25.5027,25.5867,25.4841,25.5214,154753.0
2022-01-12 10:25:00,27.33,27.33,27.12,27.14,369099.0,25.5121,25.5121,25.316,25.3347,369099.0
2022-01-12 10:30:00,27.14,27.35,27.14,27.33,257133.0,25.3347,25.5307,25.3347,25.5121,257133.0
2022-01-12 10:35:00,27.34,27.43,27.33,27.36,184402.0,25.5214,25.6054,25.5121,25.5401,184402.0
2022-01-12 10:40:00,27.35,27.38,27.22,27.32,234633.0,25.5307,25.5587,25.4094,25.5027,234633.0
2022-01-12 10:45:00,27.32,27.38,27.3,27.35,99938.0,25.5027,25.5587,25.4841,25.5307,99938.0
2022-01-12 10:50:00,27.35,27.36,27.27,27.28,103810.0,25.5307,25.5401,25.4561,25.4654,103810.0
2022-01-12 10:55:00,27.27,27.33,27.23,27.31,59582.0,25.4561,25.5121,25.4187,25.4934,59582.0
2022-01-12 11:00:00,27.32,27.43,27.31,27.38,115343.0,25.5027,25.6054,25.4934,25.5587,115343.0
2022-01-12 11:05:00,27.38,27.39,27.27,27.32,166768.0,25.5587,25.5681,25.4561,25.5027,166768.0
2022-01-12 11:10:00,27.32,27.37,27.31,27.33,123187.0,25.5027,25.5494,25.4934,25.5121,123187.0
2022-01-12 11:15:00,27.33,27.35,27.26,27.32,127663.0,25.5121,25.5307,25.4467,25.5027,127663.0
2022-01-12 11:20:00,27.32,27.37,27.3,27.33,92229.0,25.5027,25.5494,25.4841,25.5121,92229.0
2022-01-12 11:25:00,27.34,27.38,27.32,27.37,72708.0,25.5214,25.5587,25.5027,25.5494,72708.0
2022-01-12 11:30:00,27.37,27.38,27.33,27.35,100804.0,25.5494,25.5587,25.5121,25.5307,100804.0
2022-01-12 11:35:00,27.36,27.41,27.35,27.39,49620.0,25.5401,25.5867,25.5307,25.5681,49620.0
2022-01-12 11:40:00,27.39,27.43,27.39,27.42,168851.0,25.5681,25.6054,25.5681,25.5961,168851.0
2022-01-12 11:45:00,27.42,27.44,27.4,27.43,97648.0,25.5961,25.6148,25.5774,25.6054,97648.0
2022-01-12 11:50:00,27.42,27.47,27.4,27.42,65817.0,25.5961,25.6428,25.5774,25.5961,65817.0
2022-01-12 11:55:00,27.41,27.43,27.38,27.42,179669.0,25.5867,25.6054,25.5587,25.5961,179669.0
2022-01-12 12:00:00,27.41,27.47,27.4,27.46,86878.0,25.5867,25.6428,25.5774,25.6334,86878.0
2022-01-12 12:05:00,27.46,27.49,27.4,27.43,90740.0,25.6334,25.6614,25.5774,25.6054,90740.0
2022-01-12 12:10:00,27.43,27.46,27.41,27.45,55269.0,25.6054,25.6334,25.5867,25.6241,55269.0
2022-01-12 12:15:00,27.45,27.46,27.43,27.45,61932.0,25.6241,25.6334,25.6054,25.6241,61932.0
2022-01-12 12:20:00,27.44,27.47,27.41,27.45,43750.0,25.6148,25.6428,25.5867,25.6241,43750.0
2022-01-12 12:25:00,27.45,27.46,27.39,27.41,77085.0,25.6241,25.6334,25.5681,25.5867,77085.0
2022-01-12 12:30:00,27.41,27.42,27.35,27.39,64640.0,25.5867,25.5961,25.5307,25.5681,64640.0
2022-01-12 12:35:00,27.39,27.42,27.38,27.39,107420.0,25.5681,25.5961,25.5587,25.5681,107420.0
2022-01-12 12:40:00,27.39,27.43,27.37,27.43,132221.0,25.5681,25.6054,25.5494,25.6054,132221.0
2022-01-12 12:45:00,27.43,27.44,27.39,27.42,58350.0,25.6054,25.6148,25.5681,25.5961,58350.0
2022-01-12 12:50:00,27.42,27.44,27.4,27.42,95476.0,25.5961,25.6148,25.5774,25.5961,95476.0
2022-01-12 12:55:00,27.42,27.44,27.4,27.42,64169.0,25.5961,25.6148,25.5774,25.5961,64169.0
2022-01-12 13:00:00,27.42,27.43,27.37,27.42,156674.0,25.5961,25.6054,25.5494,25.5961,156674.0
2022-01-12 13:05:00,27.42,27.45,27.4,27.45,31972.0,25.5961,25.6241,25.5774,25.6241,31972.0
2022-01-12 13:10:00,27.44,27.46,27.42,27.45,63243.0,25.6148,25.6334,25.5961,25.6241,63243.0
2022-01-12 13:15:00,27.45,27.45,27.41,27.41,29865.0,25.6241,25.6241,25.5867,25.5867,29865.0
2022-01-12 13:20:00,27.41,27.47,27.41,27.46,53928.0,25.5867,25.6428,25.5867,25.6334,53928.0
2022-01-12 13:25:00,27.46,27.5,27.45,27.46,38369.0,25.6334,25.6708,25.6241,25.6334,38369.0
2022-01-12 13:30:00,27.48,27.48,27.42,27.43,41044.0,25.6521,25.6521,25.5961,25.6054,41044.0
2022-01-12 13:35:00,27.42,27.43,27.41,27.42,20893.0,25.5961,25.6054,25.5867,25.5961,20893.0
2022-01-12 13:40:00,27.43,27.45,27.41,27.42,41719.0,25.6054,25.6241,25.5867,25.5961,41719.0
2022-01-12 13:45:00,27.43,27.49,27.42,27.45,88856.0,25.6054,25.6614,25.5961,25.6241,88856.0
2022-01-12 13:50:00,27.45,27.45,27.4,27.41,60801.0,25.6241,25.6241,25.5774,25.5867,60801.0
2022-01-12 13:55:00,27.41,27.44,27.38,27.41,90383.0,25.5867,25.6148,25.5587,25.5867,90383.0
2022-01-12 14:00:00,27.42,27.44,27.4,27.43,49126.0,25.5961,25.6148,25.5774,25.6054,49126.0
2022-01-12 14:05:00,27.42,27.44,27.41,27.43,53027.0,25.5961,25.6148,25.5867,25.6054,53027.0
2022-01-12 14:10:00,27.42,27.44,27.41,27.43,25017.0,25.5961,25.6148,25.5867,25.6054,25017.0
2022-01-12 14:15:00,27.43,27.45,27.4,27.41,60723.0,25.6054,25.6241,25.5774,25.5867,60723.0
2022-01-12 14:20:00,27.4,27.44,27.38,27.44,54042.0,25.5774,25.6148,25.5587,25.6148,54042.0
2022-01-12 14:25:00,27.44,27.45,27.41,27.41,94266.0,25.6148,25.6241,25.5867,25.5867,94266.0
2022-01-12 14:30:00,27.41,27.44,27.4,27.41,176430.0,25.5867,25.6148,25.5774,25.5867,176430.0
2022-01-12 14:35:00,27.42,27.46,27.41,27.44,49104.0,25.5961,25.6334,25.5867,25.6148,49104.0
2022-01-12 14:40:00,27.45,27.45,27.4,27.41,83572.0,25.6241,25.6241,25.5774,25.5867,83572.0
2022-01-12 14:45:00,27.41,27.45,27.4,27.45,83970.0,25.5867,25.6241,25.5774,25.6241,83970.0
2022-01-12 14:50:00,27.45,27.51,27.44,27.45,80894.0,25.6241,25.6801,25.6148,25.6241,80894.0
2022-01-12 14:55:00,27.46,27.47,27.44,27.46,30872.0,25.6334,25.6428,25.6148,25.6334,30872.0
2022-01-12 15:00:00,27.46,27.46,27.4,27.44,83203.0,25.6334,25.6334,25.5774,25.6148,83203.0
2022-01-12 15:05:00,27.44,27.45,27.41,27.42,40538.0,25.6148,25.6241,25.5867,25.5961,40538.0
2022-01-12 15:10:00,27.41,27.43,27.41,27.42,73892.0,25.5867,25.6054,25.5867,25.5961,73892.0
2022-01-12 15:15:00,27.42,27.45,27.41,27.42,72448.0,25.5961,25.6241,25.5867,25.5961,72448.0
2022-01-12 15:20:00,27.42,27.44,27.37,27.39,109949.0,25.5961,25.6148,25.5494,25.5681,109949.0
2022-01-12 15:25:00,27.38,27.42,27.36,27.42,159152.0,25.5587,25.5961,25.5401,25.5961,159152.0
2022-01-12 15:30:00,27.41,27.45,27.4,27.42,181209.0,25.5867,25.6241,25.5774,25.5961,181209.0
2022-01-12 15:35:00,27.41,27.45,27.41,27.43,170794.0,25.5867,25.6241,25.5867,25.6054,170794.0
2022-01-12 15:40:00,27.43,27.44,27.41,27.43,105539.0,25.6054,25.6148,25.5867,25.6054,105539.0
2022-01-12 15:45:00,27.43,27.45,27.4,27.41,218180.0,25.6054,25.6241,25.5774,25.5867,218180.0
2022-01-12 15:50:00,27.42,27.43,27.4,27.41,175968.0,25.5961,25.6054,25.5774,25.5867,175968.0
2022-01-12 15:55:00,27.42,27.45,27.4,27.44,831493.0,25.5961,25.6241,25.5774,25.6148,831493.0
2022-01-13 09:30:00,27.7,27.86,27.57,27.77,440549.0,25.8575,26.0068,25.7361,25.9228,440549.0
2022-01-13 09:35:00,27.78,27.82,27.7,27.75,161116.0,25.9321,25.9695,25.8575,25.9041,161116.0
2022-01-13 09:40:00,27.75,27.86,27.73,27.81,172828.0,25.9041,26.0068,25.8855,25.9601,172828.0
2022-01-13 09:45:00,27.82,27.95,27.73,27.94,208108.0,25.9695,26.0908,25.8855,26.0815,208108.0
2022-01-13 09:50:00,27.93,28.0,27.88,27.97,137714.0,26.0722,26.1375,26.0255,26.1095,137714.0
2022-01-13 09:55:00,27.98,28.08,27.98,28.03,262518.0,26.1188,26.2122,26.1188,26.1655,262518.0
2022-01-13 10:00:00,28.04,28.17,28.01,28.13,181352.0,26.1748,26.2962,26.1468,26.2589,181352.0
2022-01-13 10:05:00,28.14,28.19,28.08,28.15,133418.0,26.2682,26.3149,26.2122,26.2775,133418.0
2022-01-13 10:10:00,28.14,28.24,28.1,28.11,148623.0,26.2682,26.3615,26.2309,26.2402,148623.0
2022-01-13 10:15:00,28.1,28.11,28.0,28.03,191046.0,26.2309,26.2402,26.1375,26.1655,191046.0
2022-01-13 10:20:00,28.03,28.08,27.99,28.0,95705.0,26.1655,26.2122,26.1282,26.1375,95705.0
2022-01-13 10:25:00,28.0,28.07,27.99,28.01,184210.0,26.1375,26.2028,26.1282,26.1468,184210.0
2022-01-13 10:30:00,28.01,28.02,27.87,27.98,187621.0,26.1468,26.1562,26.0162,26.1188,187621.0
2022-01-13 10:35:00,27.98,28.01,27.91,27.94,183799.0,26.1188,26.1468,26.0535,26.0815,183799.0
2022-01-13 10:40:00,27.94,28.01,27.94,27.98,152131.0,26.0815,26.1468,26.0815,26.1188,152131.0
2022-01-13 10:45:00,27.99,28.04,27.96,28.0,93958.0,26.1282,26.1748,26.1002,26.1375,93958.0
2022-01-13 10:50:00,28.0,28.01,27.83,27.89,164284.0,26.1375,26.1468,25.9788,26.0348,164284.0
2022-01-13 10:55:00,27.89,27.95,27.87,27.94,92957.0,26.0348,26.0908,26.0162,26.0815,92957.0
2022-01-13 11:00:00,27.94,28.01,27.91,27.94,72989.0,26.0815,26.1468,26.0535,26.0815,72989.0
2022-01-13 11:05:00,27.92,28.01,27.92,27.96,120908.0,26.0628,26.1468,26.0628,26.1002,120908.0
2022-01-13 11:10:00,27.95,28.01,27.93,28.0,176066.0,26.0908,26.1468,26.0722,26.1375,176066.0
2022-01-13 11:15:00,28.0,28.04,27.97,28.0,67684.0,26.1375,26.1748,26.1095,26.1375,67684.0
2022-01-13 11:20:00,28.0,28.08,27.98,28.08,59501.0,26.1375,26.2122,26.1188,26.2122,59501.0
2022-01-13 11:25:00,28.08,28.16,28.07,28.11,138745.0,26.2122,26.2869,26.2028,26.2402,138745.0
2022-01-13 11:30:00,28.11,28.11,28.05,28.09,51157.0,26.2402,26.2402,26.1842,26.2215,51157.0
2022-01-13 11:35:00,28.09,28.19,28.08,28.17,161247.0,26.2215,26.3149,26.2122,26.2962,161247.0
2022-01-13 11:40:00,28.17,28.24,28.16,28.24,76891.0,26.2962,26.3615,26.2869,26.3615,76891.0
2022-01-13 11:45:00,28.23,28.27,28.22,28.26,81398.0,26.3522,26.3895,26.3429,26.3802,81398.0
2022-01-13 11:50:00,28.27,28.28,28.22,28.24,121797.0,26.3895,26.3989,26.3429,26.3615,121797.0
2022-01-13 11:55:00,28.23,28.29,28.22,28.29,146708.0,26.3522,26.4082,26.3429,26.4082,146708.0
2022-01-13 12:00:00,28.29,28.29,28.2,28.21,135649.0,26.4082,26.4082,26.3242,26.3335,135649.0
2022-01-13 12:05:00,28.21,28.23,28.16,28.22,185739.0,26.3335,26.3522,26.2869,26.3429,185739.0
2022-01-13 12:10:00,28.22,28.23,28.14,28.18,128795.0,26.3429,26.3522,26.2682,26.3055,128795.0
2022-01-13 12:15:00,28.18,28.19,28.1,28.14,266678.0,26.3055,26.3149,26.2309,26.2682,266678.0
2022-01-13 12:20:00,28.14,28.15,28.02,28.1,211653.0,26.2682,26.2775,26.1562,26.2309,211653.0
2022-01-13 12:25:00,28.1,28.13,28.08,28.09,37577.0,26.2309,26.2589,26.2122,26.2215,37577.0
2022-01-13 12:30:00,28.08,28.11,28.03,28.11,59102.0,26.2122,26.2402,26.1655,26.2402,59102.0
2022-01-13 12:35:00,28.11,28.14,28.09,28.13,28981.0,26.2402,26.2682,26.2215,26.2589,28981.0
2022-01-13 12:40:00,28.13,28.14,28.04,28.05,28806.0,26.2589,26.2682,26.1748,26.1842,28806.0
2022-01-13 12:45:00,28.04,28.05,27.98,28.0,212770.0,26.1748,26.1842,26.1188,26.1375,212770.0
2022-01-13 12:50:00,27.99,28.0,27.92,27.95,59631.0,26.1282,26.1375,26.0628,26.0908,59631.0
2022-01-13 12:55:00,27.96,28.05,27.94,28.05,88895.0,26.1002,26.1842,26.0815,26.1842,88895.0
2022-01-13 13:00:00,28.05,28.06,27.99,28.01,95826.0,26.1842,26.1935,26.1282,26.1468,95826.0
2022-01-13 13:05:00,28.01,28.06,28.0,28.05,40366.0,26.1468,26.1935,26.1375,26.1842,40366.0
2022-01-13 13:10:00,28.05,28.06,27.96,28.0,60421.0,26.1842,26.1935,26.1002,26.1375,60421.0
2022-01-13 13:15:00,28.0,28.01,27.89,27.92,253812.0,26.1375,26.1468,26.0348,26.0628,253812.0
2022-01-13 13:20:00,27.91,27.99,27.9,27.94,194249.0,26.0535,26.1282,26.0442,26.0815,194249.0
2022-01-13 13:25:00,27.94,28.01,27.93,27.99,153053.0,26.0815,26.1468,26.0722,26.1282,153053.0
2022-01-13 13:30:00,27.98,28.02,27.97,28.01,69324.0,26.1188,26.1562,26.1095,26.1468,69324.0
2022-01-13 13:35:00,28.02,28.05,27.99,28.02,63310.0,26.1562,26.1842,26.1282,26.1562,63310.0
2022-01-13 13:40:00,28.02,28.04,28.0,28.02,54620.0,26.1562,26.1748,26.1375,26.1562,54620.0
2022-01-13 13:45:00,28.01,28.05,28.0,28.04,39473.0,26.1468,26.1842,26.1375,26.1748,39473.0
2022-01-13 13:50:00,28.03,28.05,28.01,28.04,101394.0,26.1655,26.1842,26.1468,26.1748,101394.0
2022-01-13 13:55:00,28.04,28.08,28.04,28.08,81092.0,26.1748,26.2122,26.1748,26.2122,81092.0
2022-01-13 14:00:00,28.07,28.1,28.03,28.09,85933.0,26.2028,26.2309,26.1655,26.2215,85933.0
2022-01-13 14:05:00,28.09,28.1,28.02,28.03,52941.0,26.2215,26.2309,26.1562,26.1655,52941.0
2022-01-13 14:10:00,28.03,28.06,28.02,28.03,43425.0,26.1655,26.1935,26.1562,26.1655,43425.0
2022-01-13 14:15:00,28.04,28.05,27.99,28.0,247824.0,26.1748,26.1842,26.1282,26.1375,247824.0
2022-01-13 14:20:00,27.99,28.01,27.96,28.01,48958.0,26.1282,26.1468,26.1002,26.1468,48958.0
2022-01-13 14:25:00,28.0,28.02,27.98,28.0,73590.0,26.1375,26.1562,26.1188,26.1375,73590.0
2022-01-13 14:30:00,28.0,28.02,27.94,28.02,98836.0,26.1375,26.1562,26.0815,26.1562,98836.0
2022-01-13 14:35:00,28.01,28.02,27.98,27.99,131323.0,26.1468,26.1562,26.1188,26.1282,131323.0
2022-01-13 14:40:00,27.99,28.01,27.93,27.95,182306.0,26.1282,26.1468,26.0722,26.0908,182306.0
2022-01-13 14:45:00,27.95,27.99,27.94,27.96,201514.0,26.0908,26.1282,26.0815,26.1002,201514.0
2022-01-13 14:50:00,27.96,28.03,27.95,28.02,83558.0,26.1002,26.1655,26.0908,26.1562,83558.0
2022-01-13 14:55:00,28.02,28.07,28.02,28.07,40195.0,26.1562,26.2028,26.1562,26.2028,40195.0
2022-01-13 15:00:00,28.06,28.1,28.04,28.08,168067.0,26.1935,26.2309,26.1748,26.2122,168067.0
2022-01-13 15:05:00,28.09,28.12,28.04,28.05,200231.0,26.2215,26.2495,26.1748,26.1842,200231.0
2022-01-13 15:10:00,28.04,28.06,27.99,28.02,206014.0,26.1748,26.1935,26.1282,26.1562,206014.0
2022-01-13 15:15:00,28.01,28.03,27.97,28.0,277289.0,26.1468,26.1655,26.1095,26.1375,277289.0
2022-01-13 15:20:00,28.0,28.01,27.95,27.97,134245.0,26.1375,26.1468,26.0908,26.1095,134245.0
2022-01-13 15:25:00,27.97,28.07,27.96,28.01,447311.0,26.1095,26.2028,26.1002,26.1468,447311.0
2022-01-13 15:30:00,28.0,28.02,27.98,28.01,214414.0,26.1375,26.1562,26.1188,26.1468,214414.0
2022-01-13 15:35:00,28.01,28.02,27.98,27.99,225533.0,26.1468,26.1562,26.1188,26.1282,225533.0
2022-01-13 15:40:00,27.99,28.01,27.95,27.96,307594.0,26.1282,26.1468,26.0908,26.1002,307594.0
2022-01-13 15:45:00,27.96,27.97,27.9,27.94,404682.0,26.1002,26.1095,26.0442,26.0815,404682.0
2022-01-13 15:50:00,27.94,27.94,27.84,27.91,553394.0,26.0815,26.0815,25.9881,26.0535,553394.0
2022-01-13 15:55:00,27.91,27.96,27.88,27.94,972474.0,26.0535,26.1002,26.0255,26.0815,972474.0
2022-01-14 09:30:00,27.98,28.2,27.95,28.11,234912.0,26.1188,26.3242,26.0908,26.2402,234912.0
2022-01-14 09:35:00,28.12,28.35,28.1,28.29,182759.0,26.2495,26.4642,26.2309,26.4082,182759.0
2022-01-14 09:40:00,28.29,28.34,28.18,28.27,86672.0,26.4082,26.4549,26.3055,26.3895,86672.0
2022-01-14 09:45:00,28.27,28.39,28.26,28.3,182050.0,26.3895,26.5016,26.3802,26.4175,182050.0
2022-01-14 09:50:00,28.29,28.41,28.29,28.4,121910.0,26.4082,26.5202,26.4082,26.5109,121910.0
2022-01-14 09:55:00,28.4,28.56,28.39,28.52,236311.0,26.5109,26.6603,26.5016,26.6229,236311.0
2022-01-14 10:00:00,28.52,28.57,28.43,28.57,125110.0,26.6229,26.6696,26.5389,26.6696,125110.0
2022-01-14 10:05:00,28.57,28.62,28.52,28.59,91922.0,26.6696,26.7163,26.6229,26.6883,91922.0
2022-01-14 10:10:00,28.59,28.69,28.58,28.62,151603.0,26.6883,26.7816,26.6789,26.7163,151603.0
2022-01-14 10:15:00,28.63,28.8,28.63,28.8,97409.0,26.7256,26.8843,26.7256,26.8843,97409.0
2022-01-14 10:20:00,28.79,28.8,28.6,28.65,110948.0,26.875,26.8843,26.6976,26.7443,110948.0
2022-01-14 10:25:00,28.65,28.72,28.64,28.72,133229.0,26.7443,26.8096,26.7349,26.8096,133229.0
2022-01-14 10:30:00,28.71,28.73,28.62,28.73,156804.0,26.8003,26.8189,26.7163,26.8189,156804.0
2022-01-14 10:35:00,28.72,28.77,28.65,28.74,286768.0,26.8096,26.8563,26.7443,26.8283,286768.0
2022-01-14 10:40:00,28.74,28.77,28.64,28.65,138642.0,26.8283,26.8563,26.7349,26.7443,138642.0
2022-01-14 10:45:00,28.65,28.7,28.49,28.51,170539.0,26.7443,26.7909,26.5949,26.6136,170539.0
2022-01-14 10:50:00,28.51,28.53,28.45,28.5,89493.0,26.6136,26.6323,26.5576,26.6042,89493.0
2022-01-14 10:55:00,28.5,28.52,28.42,28.45,106379.0,26.6042,26.6229,26.5296,26.5576,106379.0
2022-01-14 11:00:00,28.45,28.52,28.42,28.47,131518.0,26.5576,26.6229,26.5296,26.5762,131518.0
2022-01-14 11:05:00,28.47,28.5,28.44,28.47,115393.0,26.5762,26.6042,26.5482,26.5762,115393.0
2022-01-14 11:10:00,28.46,28.55,28.45,28.51,91541.0,26.5669,26.6509,26.5576,26.6136,91541.0
2022-01-14 11:15:00,28.51,28.52,28.48,28.49,67821.0,26.6136,26.6229,26.5856,26.5949,67821.0
2022-01-14 11:20:00,28.49,28.49,28.45,28.46,97943.0,26.5949,26.5949,26.5576,26.5669,97943.0
2022-01-14 11:25:00,28.46,28.54,28.46,28.54,52885.0,26.5669,26.6416,26.5669,26.6416,52885.0
2022-01-14 11:30:00,28.54,28.56,28.43,28.45,109610.0,26.6416,26.6603,26.5389,26.5576,109610.0
2022-01-14 11:35:00,28.45,28.49,28.43,28.43,30834.0,26.5576,26.5949,26.5389,26.5389,30834.0
2022-01-14 11:40:00,28.43,28.47,28.41,28.43,58970.0,26.5389,26.5762,26.5202,26.5389,58970.0
2022-01-14 11:45:00,28.44,28.48,28.39,28.4,92616.0,26.5482,26.5856,26.5016,26.5109,92616.0
2022-01-14 11:50:00,28.41,28.43,28.39,28.41,99572.0,26.5202,26.5389,26.5016,26.5202,99572.0
2022-01-14 11:55:00,28.41,28.43,28.38,28.39,42062.0,26.5202,26.5389,26.4922,26.5016,42062.0
2022-01-14 12:00:00,28.38,28.39,28.34,28.35,28544.0,26.4922,26.5016,26.4549,26.4642,28544.0
2022-01-14 12:05:00,28.35,28.36,28.32,28.34,83609.0,26.4642,26.4736,26.4362,26.4549,83609.0
2022-01-14 12:10:00,28.34,28.37,28.32,28.35,88455.0,26.4549,26.4829,26.4362,26.4642,88455.0
2022-01-14 12:15:00,28.35,28.37,28.32,28.32,120926.0,26.4642,26.4829,26.4362,26.4362,120926.0
2022-01-14 12:20:00,28.32,28.35,28.27,28.28,106684.0,26.4362,26.4642,26.3895,26.3989,106684.0
2022-01-14 12:25:00,28.28,28.29,28.22,28.24,109062.0,26.3989,26.4082,26.3429,26.3615,109062.0
2022-01-14 12:30:00,28.24,28.29,28.21,28.28,184090.0,26.3615,26.4082,26.3335,26.3989,184090.0
2022-01-14 12:35:00,28.28,28.29,28.22,28.22,99056.0,26.3989,26.4082,26.3429,26.3429,99056.0
2022-01-14 12:40:00,28.22,28.22,28.17,28.21,105401.0,26.3429,26.3429,26.2962,26.3335,105401.0
2022-01-14 12:45:00,28.21,28.22,28.12,28.15,71226.0,26.3335,26.3429,26.2495,26.2775,71226.0
2022-01-14 12:50:00,28.15,28.19,28.14,28.17,173108.0,26.2775,26.3149,26.2682,26.2962,173108.0
2022-01-14 12:55:00,28.17,28.24,28.13,28.24,498187.0,26.2962,26.3615,26.2589,26.3615,498187.0
2022-01-14 13:00:00,28.24,28.31,28.23,28.3,84968.0,26.3615,26.4269,26.3522,26.4175,84968.0
2022-01-14 13:05:00,28.31,28.35,28.29,28.33,194137.0,26.4269,26.4642,26.4082,26.4456,194137.0
2022-01-14 13:10:00,28.33,28.33,28.23,28.28,235558.0,26.4456,26.4456,26.3522,26.3989,235558.0
2022-01-14 13:15:00,28.29,28.3,28.25,28.29,39953.0,26.4082,26.4175,26.3709,26.4082,39953.0
2022-01-14 13:20:00,28.3,28.33,28.27,28.28,75840.0,26.4175,26.4456,26.3895,26.3989,75840.0
2022-01-14 13:25:00,28.28,28.34,28.27,28.3,50321.0,26.3989,26.4549,26.3895,26.4175,50321.0
2022-01-14 13:30:00,28.3,28.38,28.3,28.34,83024.0,26.4175,26.4922,26.4175,26.4549,83024.0
2022-01-14 13:35:00,28.35,28.43,28.34,28.42,92154.0,26.4642,26.5389,26.4549,26.5296,92154.0
2022-01-14 13:40:00,28.42,28.48,28.42,28.48,81899.0,26.5296,26.5856,26.5296,26.5856,81899.0
2022-01-14 13:45:00,28.47,28.5,28.45,28.49,67589.0,26.5762,26.6042,26.5576,26.5949,67589.0
2022-01-14 13:50:00,28.49,28.53,28.47,28.52,97799.0,26.5949,26.6323,26.5762,26.6229,97799.0
2022-01-14 13:55:00,28.52,28.58,28.49,28.58,46337.0,26.6229,26.6789,26.5949,26.6789,46337.0
2022-01-14 14:00:00,28.57,28.64,28.56,28.61,74420.0,26.6696,26.7349,26.6603,26.7069,74420.0
2022-01-14 14:05:00,28.61,28.62,28.57,28.6,70471.0,26.7069,26.7163,26.6696,26.6976,70471.0
2022-01-14 14:10:00,28.59,28.61,28.56,28.6,71612.0,26.6883,26.7069,26.6603,26.6976,71612.0
2022-01-14 14:15:00,28.6,28.63,28.58,28.59,79783.0,26.6976,26.7256,26.6789,26.6883,79783.0
2022-01-14 14:20:00,28.58,28.63,28.57,28.58,86364.0,26.6789,26.7256,26.6696,26.6789,86364.0
2022-01-14 14:25:00,28.57,28.59,28.53,28.53,53151.0,26.6696,26.6883,26.6323,26.6323,53151.0
2022-01-14 14:30:00,28.53,28.6,28.51,28.6,77071.0,26.6323,26.6976,26.6136,26.6976,77071.0
2022-01-14 14:35:00,28.6,28.64,28.59,28.6,68287.0,26.6976,26.7349,26.6883,26.6976,68287.0
2022-01-14 14:40:00,28.6,28.62,28.57,28.57,53698.0,26.6976,26.7163,26.6696,26.6696,53698.0
2022-01-14 14:45:00,28.57,28.66,28.57,28.65,72259.0,26.6696,26.7536,26.6696,26.7443,72259.0
2022-01-14 14:50:00,28.66,28.7,28.65,28.66,80272.0,26.7536,26.7909,26.7443,26.7536,80272.0
2022-01-14 14:55:00,28.66,28.71,28.64,28.65,59404.0,26.7536,26.8003,26.7349,26.7443,59404.0
2022-01-14 15:00:00,28.65,28.71,28.64,28.69,60669.0,26.7443,26.8003,26.7349,26.7816,60669.0
2022-01-14 15:05:00,28.7,28.71,28.65,28.66,106108.0,26.7909,26.8003,26.7443,26.7536,106108.0
2022-01-14 15:10:00,28.66,28.7,28.64,28.68,68697.0,26.7536,26.7909,26.7349,26.7723,68697.0
2022-01-14 15:15:00,28.68,28.75,28.67,28.74,78902.0,26.7723,26.8376,26.7629,26.8283,78902.0
2022-01-14 15:20:00,28.73,28.77,28.71,28.77,95043.0,26.8189,26.8563,26.8003,26.8563,95043.0
2022-01-14 15:25:00,28.77,28.77,28.71,28.73,139296.0,26.8563,26.8563,26.8003,26.8189,139296.0
2022-01-14 15:30:00,28.72,28.76,28.71,28.75,120226.0,26.8096,26.847,26.8003,26.8376,120226.0
2022-01-14 15:35:00,28.76,28.83,28.73,28.83,186212.0,26.847,26.9123,26.8189,26.9123,186212.0
2022-01-14 15:40:00,28.83,28.85,28.82,28.84,113778.0,26.9123,26.931,26.903,26.9216,113778.0
2022-01-14 15:45:00,28.84,28.84,28.77,28.79,252913.0,26.9216,26.9216,26.8563,26.875,252913.0
2022-01-14 15:50:00,28.8,28.84,28.74,28.77,383969.0,26.8843,26.9216,26.8283,26.8563,383969.0
2022-01-14 15:55:00,28.76,28.77,28.71,28.73,878902.0,26.847,26.8563,26.8003,26.8189,878902.0
2022-01-18 09:30:00,29.0,29.1,28.83,28.91,510706.0,27.071,27.1643,26.9123,26.987,510706.0
2022-01-18 09:35:00,28.91,29.0,28.82,28.96,203578.0,26.987,27.071,26.903,27.0336,203578.0
2022-01-18 09:40:00,28.96,28.97,28.81,28.9,142277.0,27.0336,27.043,26.8936,26.9776,142277.0
2022-01-18 09:45:00,28.9,29.06,28.87,29.05,233146.0,26.9776,27.127,26.9496,27.1177,233146.0
2022-01-18 09:50:00,29.05,29.15,28.89,29.1,150132.0,27.1177,27.211,26.9683,27.1643,150132.0
2022-01-18 09:55:00,29.09,29.14,29.04,29.1,141386.0,27.155,27.2017,27.1083,27.1643,141386.0
2022-01-18 10:00:00,29.09,29.12,28.99,29.04,165771.0,27.155,27.183,27.0617,27.1083,165771.0
2022-01-18 10:05:00,29.03,29.08,28.96,29.05,330057.0,27.099,27.1457,27.0336,27.1177,330057.0
2022-01-18 10:10:00,29.06,29.17,29.03,29.07,141864.0,27.127,27.2297,27.099,27.1363,141864.0
2022-01-18 10:15:00,29.07,29.2,29.06,29.1,128618.0,27.1363,27.2577,27.127,27.1643,128618.0
2022-01-18 10:20:00,29.1,29.11,28.88,29.05,214275.0,27.1643,27.1737,26.959,27.1177,214275.0
2022-01-18 10:25:00,29.05,29.15,29.02,29.15,116016.0,27.1177,27.211,27.0897,27.211,116016.0
2022-01-18 10:30:00,29.14,29.15,29.05,29.14,284388.0,27.2017,27.211,27.1177,27.2017,284388.0
2022-01-18 10:35:00,29.15,29.15,28.88,28.92,151756.0,27.211,27.211,26.959,26.9963,151756.0
2022-01-18 10:40:00,28.92,29.04,28.91,29.03,165437.0,26.9963,27.1083,26.987,27.099,165437.0
2022-01-18 10:45:00,29.03,29.07,28.91,28.96,83533.0,27.099,27.1363,26.987,27.0336,83533.0
2022-01-18 10:50:00,28.96,28.97,28.87,28.88,89483.0,27.0336,27.043,26.9496,26.959,89483.0
2022-01-18 10:55:00,28.87,28.9,28.83,28.87,106296.0,26.9496,26.9776,26.9123,26.9496,106296.0
2022-01-18 11:00:00,28.86,28.86,28.7,28.73,195674.0,26.9403,26.9403,26.7909,26.8189,195674.0
2022-01-18 11:05:00,28.73,28.78,28.72,28.78,114246.0,26.8189,26.8656,26.8096,26.8656,114246.0
2022-01-18 11:10:00,28.78,28.79,28.68,28.72,81464.0,26.8656,26.875,26.7723,26.8096,81464.0
2022-01-18 11:15:00,28.72,28.79,28.71,28.78,96878.0,26.8096,26.875,26.8003,26.8656,96878.0
2022-01-18 11:20:00,28.78,28.78,28.74,28.76,136709.0,26.8656,26.8656,26.8283,26.847,136709.0
2022-01-18 11:25:00,28.75,28.77,28.69,28.72,79262.0,26.8376,26.8563,26.7816,26.8096,79262.0
2022-01-18 11:30:00,28.71,28.71,28.57,28.58,167622.0,26.8003,26.8003,26.6696,26.6789,167622.0
2022-01-18 11:35:00,28.58,28.71,28.58,28.7,105547.0,26.6789,26.8003,26.6789,26.7909,105547.0
2022-01-18 11:40:00,28.69,28.77,28.67,28.75,102931.0,26.7816,26.8563,26.7629,26.8376,102931.0
2022-01-18 11:45:00,28.76,28.81,28.72,28.81,48149.0,26.847,26.8936,26.8096,26.8936,48149.0
2022-01-18 11:50:00,28.8,28.84,28.76,28.77,70181.0,26.8843,26.9216,26.847,26.8563,70181.0
2022-01-18 11:55:00,28.77,28.77,28.69,28.71,76028.0,26.8563,26.8563,26.7816,26.8003,76028.0
2022-01-18 12:00:00,28.71,28.72,28.58,28.59,100282.0,26.8003,26.8096,26.6789,26.6883,100282.0
2022-01-18 12:05:00,28.59,28.67,28.59,28.64,75870.0,26.6883,26.7629,26.6883,26.7349,75870.0
2022-01-18 12:10:00,28.63,28.67,28.6,28.65,40659.0,26.7256,26.7629,26.6976,26.7443,40659.0
2022-01-18 12:15:00,28.65,28.67,28.6,28.65,45367.0,26.7443,26.7629,26.6976,26.7443,45367.0
2022-01-18 12:20:00,28.65,28.67,28.57,28.59,134949.0,26.7443,26.7629,26.6696,26.6883,134949.0
2022-01-18 12:25:00,28.6,28.61,28.55,28.6,141182.0,26.6976,26.7069,26.6509,26.6976,141182.0
2022-01-18 12:30:00,28.59,28.63,28.58,28.63,63533.0,26.6883,26.7256,26.6789,26.7256,63533.0
2022-01-18 12:35:00,28.62,28.63,28.53,28.54,59326.0,26.7163,26.7256,26.6323,26.6416,59326.0
2022-01-18 12:40:00,28.54,28.55,28.46,28.46,148758.0,26.6416,26.6509,26.5669,26.5669,148758.0
2022-01-18 12:45:00,28.46,28.47,28.39,28.4,190806.0,26.5669,26.5762,26.5016,26.5109,190806.0
2022-01-18 12:50:00,28.39,28.46,28.39,28.46,126603.0,26.5016,26.5669,26.5016,26.5669,126603.0
2022-01-18 12:55:00,28.46,28.48,28.42,28.48,152791.0,26.5669,26.5856,26.5296,26.5856,152791.0
2022-01-18 13:00:00,28.48,28.49,28.4,28.43,125141.0,26.5856,26.5949,26.5109,26.5389,125141.0
2022-01-18 13:05:00,28.42,28.42,28.3,28.36,326655.0,26.5296,26.5296,26.4175,26.4736,326655.0
2022-01-18 13:10:00,28.35,28.46,28.33,28.46,155832.0,26.4642,26.5669,26.4456,26.5669,155832.0
2022-01-18 13:15:00,28.45,28.53,28.41,28.51,136242.0,26.5576,26.6323,26.5202,26.6136,136242.0
2022-01-18 13:20:00,28.5,28.5,28.43,28.44,58459.0,26.6042,26.6042,26.5389,26.5482,58459.0
2022-01-18 13:25:00,28.45,28.47,28.38,28.47,84961.0,26.5576,26.5762,26.4922,26.5762,84961.0
2022-01-18 13:30:00,28.46,28.48,28.42,28.47,52594.0,26.5669,26.5856,26.5296,26.5762,52594.0
2022-01-18 13:35:00,28.47,28.51,28.45,28.49,44149.0,26.5762,26.6136,26.5576,26.5949,44149.0
2022-01-18 13:40:00,28.5,28.6,28.49,28.58,91316.0,26.6042,26.6976,26.5949,26.6789,91316.0
2022-01-18 13:45:00,28.58,28.64,28.56,28.58,76263.0,26.6789,26.7349,26.6603,26.6789,76263.0
2022-01-18 13:50:00,28.58,28.61,28.55,28.56,31996.0,26.6789,26.7069,26.6509,26.6603,31996.0
2022-01-18 13:55:00,28.57,28.63,28.55,28.63,51037.0,26.6696,26.7256,26.6509,26.7256,51037.0
2022-01-18 14:00:00,28.63,28.68,28.62,28.67,81564.0,26.7256,26.7723,26.7163,26.7629,81564.0
2022-01-18 14:05:00,28.67,28.74,28.67,28.7,133870.0,26.7629,26.8283,26.7629,26.7909,133870.0
2022-01-18 14:10:00,28.71,28.72,28.66,28.68,36791.0,26.8003,26.8096,26.7536,26.7723,36791.0
2022-01-18 14:15:00,28.67,28.7,28.64,28.7,56034.0,26.7629,26.7909,26.7349,26.7909,56034.0
2022-01-18 14:20:00,28.69,28.72,28.67,28.7,54639.0,26.7816,26.8096,26.7629,26.7909,54639.0
2022-01-18 14:25:00,28.69,28.74,28.66,28.73,32186.0,26.7816,26.8283,26.7536,26.8189,32186.0
2022-01-18 14:30:00,28.73,28.81,28.73,28.8,52488.0,26.8189,26.8936,26.8189,26.8843,52488.0
2022-01-18 14:35:00,28.8,28.87,28.79,28.84,41445.0,26.8843,26.9496,26.875,26.9216,41445.0
2022-01-18 14:40:00,28.83,28.88,28.82,28.83,27847.0,26.9123,26.959,26.903,26.9123,27847.0
2022-01-18 14:45:00,28.83,28.88,28.81,28.88,42620.0,26.9123,26.959,26.8936,26.959,42620.0
2022-01-18 14:50:00,28.88,28.92,28.88,28.88,37527.0,26.959,26.9963,26.959,26.959,37527.0
2022-01-18 14:55:00,28.89,28.89,28.84,28.86,129089.0,26.9683,26.9683,26.9216,26.9403,129089.0
2022-01-18 15:00:00,28.86,28.88,28.78,28.82,162491.0,26.9403,26.959,26.8656,26.903,162491.0
2022-01-18 15:05:00,28.82,28.84,28.8,28.8,40641.0,26.903,26.9216,26.8843,26.8843,40641.0
2022-01-18 15:10:00,28.8,28.85,28.79,28.83,59560.0,26.8843,26.931,26.875,26.9123,59560.0
2022-01-18 15:15:00,28.82,28.82,28.72,28.74,116450.0,26.903,26.903,26.8096,26.8283,116450.0
2022-01-18 15:20:00,28.74,28.81,28.72,28.78,114487.0,26.8283,26.8936,26.8096,26.8656,114487.0
2022-01-18 15:25:00,28.77,28.77,28.66,28.69,95952.0,26.8563,26.8563,26.7536,26.7816,95952.0
2022-01-18 15:30:00,28.68,28.71,28.66,28.68,194806.0,26.7723,26.8003,26.7536,26.7723,194806.0
2022-01-18 15:35:00,28.68,28.68,28.59,28.6,116379.0,26.7723,26.7723,26.6883,26.6976,116379.0
2022-01-18 15:40:00,28.6,28.61,28.54,28.55,137432.0,26.6976,26.7069,26.6416,26.6509,137432.0
2022-01-18 15:45:00,28.55,28.66,28.55,28.62,305757.0,26.6509,26.7536,26.6509,26.7163,305757.0
2022-01-18 15:50:00,28.62,28.66,28.56,28.58,338702.0,26.7163,26.7536,26.6603,26.6789,338702.0
2022-01-18 15:55:00,28.58,28.64,28.57,28.6,587551.0,26.6789,26.7349,26.6696,26.6976,587551.0
2022-01-19 09:30:00,28.91,28.96,28.75,28.84,203820.0,26.987,27.0336,26.8376,26.9216,203820.0
2022-01-19 09:35:00,28.84,28.88,28.58,28.64,156676.0,26.9216,26.959,26.6789,26.7349,156676.0
2022-01-19 09:40:00,28.66,28.66,28.51,28.57,180874.0,26.7536,26.7536,26.6136,26.6696,180874.0
2022-01-19 09:45:00,28.58,28.61,28.39,28.42,139011.0,26.6789,26.7069,26.5016,26.5296,139011.0
2022-01-19 09:50:00,28.42,28.57,28.33,28.52,199017.0,26.5296,26.6696,26.4456,26.6229,199017.0
2022-01-19 09:55:00,28.52,28.6,28.46,28.54,103439.0,26.6229,26.6976,26.5669,26.6416,103439.0
2022-01-19 10:00:00,28.54,28.57,28.42,28.54,131279.0,26.6416,26.6696,26.5296,26.6416,131279.0
2022-01-19 10:05:00,28.54,28.56,28.37,28.43,133990.0,26.6416,26.6603,26.4829,26.5389,133990.0
2022-01-19 10:10:00,28.42,28.56,28.39,28.52,124677.0,26.5296,26.6603,26.5016,26.6229,124677.0
2022-01-19 10:15:00,28.52,28.54,28.38,28.4,122307.0,26.6229,26.6416,26.4922,26.5109,122307.0
2022-01-19 10:20:00,28.41,28.43,28.26,28.26,56413.0,26.5202,26.5389,26.3802,26.3802,56413.0
2022-01-19 10:25:00,28.27,28.28,28.19,28.25,165946.0,26.3895,26.3989,26.3149,26.3709,165946.0
2022-01-19 10:30:00,28.25,28.29,28.07,28.09,282925.0,26.3709,26.4082,26.2028,26.2215,282925.0
2022-01-19 10:35:00,28.09,28.14,27.96,28.14,401329.0,26.2215,26.2682,26.1002,26.2682,401329.0
2022-01-19 10:40:00,28.14,28.26,28.05,28.24,176827.0,26.2682,26.3802,26.1842,26.3615,176827.0
2022-01-19 10:45:00,28.24,28.31,28.21,28.26,129471.0,26.3615,26.4269,26.3335,26.3802,129471.0
2022-01-19 10:50:00,28.26,28.37,28.26,28.35,203993.0,26.3802,26.4829,26.3802,26.4642,203993.0
2022-01-19 10:55:00,28.34,28.46,28.29,28.44,86085.0,26.4549,26.5669,26.4082,26.5482,86085.0
2022-01-19 11:00:00,28.43,28.54,28.42,28.54,150656.0,26.5389,26.6416,26.5296,26.6416,150656.0
2022-01-19 11:05:00,28.53,28.56,28.42,28.5,207463.0,26.6323,26.6603,26.5296,26.6042,207463.0
2022-01-19 11:10:00,28.49,28.53,28.45,28.52,53749.0,26.5949,26.6323,26.5576,26.6229,53749.0
2022-01-19 11:15:00,28.52,28.6,28.42,28.44,112255.0,26.6229,26.6976,26.5296,26.5482,112255.0
2022-01-19 11:20:00,28.44,28.49,28.39,28.4,33594.0,26.5482,26.5949,26.5016,26.5109,33594.0
2022-01-19 11:25:00,28.41,28.51,28.37,28.51,95511.0,26.5202,26.6136,26.4829,26.6136,95511.0
2022-01-19 11:30:00,28.51,28.58,28.41,28.43,55158.0,26.6136,26.6789,26.5202,26.5389,55158.0
2022-01-19 11:35:00,28.43,28.46,28.39,28.46,54596.0,26.5389,26.5669,26.5016,26.5669,54596.0
2022-01-19 11:40:00,28.45,28.46,28.41,28.43,83285.0,26.5576,26.5669,26.5202,26.5389,83285.0
2022-01-19 11:45:00,28.42,28.55,28.41,28.54,91086.0,26.5296,26.6509,26.5202,26.6416,91086.0
2022-01-19 11:50:00,28.54,28.64,28.52,28.62,88813.0,26.6416,26.7349,26.6229,26.7163,88813.0
2022-01-19 11:55:00,28.61,28.61,28.53,28.54,70763.0,26.7069,26.7069,26.6323,26.6416,70763.0
2022-01-19 12:00:00,28.55,28.6,28.54,28.57,67613.0,26.6509,26.6976,26.6416,26.6696,67613.0
2022-01-19 12:05:00,28.57,28.58,28.52,28.54,54698.0,26.6696,26.6789,26.6229,26.6416,54698.0
2022-01-19 12:10:00,28.54,28.57,28.52,28.54,63030.0,26.6416,26.6696,26.6229,26.6416,63030.0
2022-01-19 12:15:00,28.54,28.55,28.5,28.55,68860.0,26.6416,26.6509,26.6042,26.6509,68860.0
2022-01-19 12:20:00,28.54,28.59,28.5,28.58,57075.0,26.6416,26.6883,26.6042,26.6789,57075.0
2022-01-19 12:25:00,28.58,28.6,28.56,28.59,39755.0,26.6789,26.6976,26.6603,26.6883,39755.0
2022-01-19 12:30:00,28.58,28.6,28.54,28.54,42206.0,26.6789,26.6976,26.6416,26.6416,42206.0
2022-01-19 12:35:00,28.54,28.55,28.44,28.46,46493.0,26.6416,26.6509,26.5482,26.5669,46493.0
2022-01-19 12:40:00,28.46,28.47,28.37,28.41,66905.0,26.5669,26.5762,26.4829,26.5202,66905.0
2022-01-19 12:45:00,28.41,28.49,28.39,28.49,31774.0,26.5202,26.5949,26.5016,26.5949,31774.0
2022-01-19 12:50:00,28.48,28.54,28.44,28.45,63272.0,26.5856,26.6416,26.5482,26.5576,63272.0
2022-01-19 12:55:00,28.45,28.47,28.41,28.45,46785.0,26.5576,26.5762,26.5202,26.5576,46785.0
2022-01-19 13:00:00,28.44,28.44,28.37,28.42,43992.0,26.5482,26.5482,26.4829,26.5296,43992.0
2022-01-19 13:05:00,28.41,28.42,28.37,28.39,71776.0,26.5202,26.5296,26.4829,26.5016,71776.0
2022-01-19 13:10:00,28.39,28.4,28.36,28.39,76840.0,26.5016,26.5109,26.4736,26.5016,76840.0
2022-01-19 13:15:00,28.39,28.41,28.35,28.36,72946.0,26.5016,26.5202,26.4642,26.4736,72946.0
2022-01-19 13:20:00,28.35,28.37,28.28,28.33,98705.0,26.4642,26.4829,26.3989,26.4456,98705.0
2022-01-19 13:25:00,28.33,28.37,28.32,28.34,45023.0,26.4456,26.4829,26.4362,26.4549,45023.0
2022-01-19 13:30:00,28.33,28.43,28.31,28.43,44357.0,26.4456,26.5389,26.4269,26.5389,44357.0
2022-01-19 13:35:00,28.43,28.45,28.39,28.42,27042.0,26.5389,26.5576,26.5016,26.5296,27042.0
2022-01-19 13:40:00,28.41,28.42,28.37,28.4,40223.0,26.5202,26.5296,26.4829,26.5109,40223.0
2022-01-19 13:45:00,28.4,28.43,28.39,28.4,27761.0,26.5109,26.5389,26.5016,26.5109,27761.0
2022-01-19 13:50:00,28.4,28.44,28.37,28.44,104905.0,26.5109,26.5482,26.4829,26.5482,104905.0
2022-01-19 13:55:00,28.43,28.47,28.42,28.45,43505.0,26.5389,26.5762,26.5296,26.5576,43505.0
2022-01-19 14:00:00,28.45,28.46,28.4,28.42,38596.0,26.5576,26.5669,26.5109,26.5296,38596.0
2022-01-19 14:05:00,28.42,28.42,28.37,28.41,62831.0,26.5296,26.5296,26.4829,26.5202,62831.0
2022-01-19 14:10:00,28.41,28.41,28.37,28.39,39900.0,26.5202,26.5202,26.4829,26.5016,39900.0
2022-01-19 14:15:00,28.39,28.41,28.37,28.38,31097.0,26.5016,26.5202,26.4829,26.4922,31097.0
2022-01-19 14:20:00,28.38,28.39,28.32,28.33,43894.0,26.4922,26.5016,26.4362,26.4456,43894.0
2022-01-19 14:25:00,28.33,28.36,28.29,28.3,94047.0,26.4456,26.4736,26.4082,26.4175,94047.0
2022-01-19 14:30:00,28.3,28.34,28.28,28.28,81082.0,26.4175,26.4549,26.3989,26.3989,81082.0
2022-01-19 14:35:00,28.29,28.33,28.28,28.29,88615.0,26.4082,26.4456,26.3989,26.4082,88615.0
2022-01-19 14:40:00,28.3,28.36,28.3,28.36,53823.0,26.4175,26.4736,26.4175,26.4736,53823.0
2022-01-19 14:45:00,28.35,28.36,28.29,28.31,72298.0,26.4642,26.4736,26.4082,26.4269,72298.0
2022-01-19 14:50:00,28.3,28.36,28.3,28.35,55269.0,26.4175,26.4736,26.4175,26.4642,55269.0
2022-01-19 14:55:00,28.35,28.41,28.34,28.41,61859.0,26.4642,26.5202,26.4549,26.5202,61859.0
2022-01-19 15:00:00,28.4,28.4,28.35,28.38,70458.0,26.5109,26.5109,26.4642,26.4922,70458.0
2022-01-19 15:05:00,28.39,28.45,28.38,28.43,73292.0,26.5016,26.5576,26.4922,26.5389,73292.0
2022-01-19 15:10:00,28.43,28.48,28.37,28.46,98056.0,26.5389,26.5856,26.4829,26.5669,98056.0
2022-01-19 15:15:00,28.45,28.48,28.42,28.46,86458.0,26.5576,26.5856,26.5296,26.5669,86458.0
2022-01-19 15:20:00,28.44,28.46,28.41,28.44,77278.0,26.5482,26.5669,26.5202,26.5482,77278.0
2022-01-19 15:25:00,28.45,28.47,28.43,28.46,71784.0,26.5576,26.5762,26.5389,26.5669,71784.0
2022-01-19 15:30:00,28.45,28.49,28.41,28.42,152295.0,26.5576,26.5949,26.5202,26.5296,152295.0
2022-01-19 15:35:00,28.43,28.48,28.42,28.44,135440.0,26.5389,26.5856,26.5296,26.5482,135440.0
2022-01-19 15:40:00,28.45,28.47,28.43,28.44,140124.0,26.5576,26.5762,26.5389,26.5482,140124.0
2022-01-19 15:45:00,28.44,28.47,28.42,28.45,184320.0,26.5482,26.5762,26.5296,26.5576,184320.0
2022-01-19 15:50:00,28.45,28.47,28.42,28.44,404001.0,26.5576,26.5762,26.5296,26.5482,404001.0
2022-01-19 15:55:00,28.44,28.44,28.32,28.38,562188.0,26.5482,26.5482,26.4362,26.4922,562188.0
2022-01-20 09:30:00,28.24,28.39,28.15,28.36,236419.0,26.3615,26.5016,26.2775,26.4736,236419.0
2022-01-20 09:35:00,28.36,28.39,28.25,28.38,155051.0,26.4736,26.5016,26.3709,26.4922,155051.0
2022-01-20 09:40:00,28.38,28.51,28.35,28.51,132654.0,26.4922,26.6136,26.4642,26.6136,132654.0
2022-01-20 09:45:00,28.51,28.54,28.37,28.49,108121.0,26.6136,26.6416,26.4829,26.5949,108121.0
2022-01-20 09:50:00,28.47,28.63,28.46,28.62,85017.0,26.5762,26.7256,26.5669,26.7163,85017.0
2022-01-20 09:55:00,28.62,28.73,28.56,28.7,66740.0,26.7163,26.8189,26.6603,26.7909,66740.0
2022-01-20 10:00:00,28.7,28.72,28.54,28.55,191736.0,26.7909,26.8096,26.6416,26.6509,191736.0
2022-01-20 10:05:00,28.56,28.66,28.52,28.55,193163.0,26.6603,26.7536,26.6229,26.6509,193163.0
2022-01-20 10:10:00,28.55,28.59,28.43,28.53,100434.0,26.6509,26.6883,26.5389,26.6323,100434.0
2022-01-20 10:15:00,28.54,28.67,28.52,28.63,76233.0,26.6416,26.7629,26.6229,26.7256,76233.0
2022-01-20 10:20:00,28.62,28.74,28.61,28.66,67398.0,26.7163,26.8283,26.7069,26.7536,67398.0
2022-01-20 10:25:00,28.66,28.68,28.62,28.68,56597.0,26.7536,26.7723,26.7163,26.7723,56597.0
2022-01-20 10:30:00,28.69,28.79,28.68,28.76,116643.0,26.7816,26.875,26.7723,26.847,116643.0
2022-01-20 10:35:00,28.76,28.85,28.75,28.85,79028.0,26.847,26.931,26.8376,26.931,79028.0
2022-01-20 10:40:00,28.85,28.9,28.84,28.89,155758.0,26.931,26.9776,26.9216,26.9683,155758.0
2022-01-20 10:45:00,28.9,28.93,28.89,28.9,172063.0,26.9776,27.0056,26.9683,26.9776,172063.0
2022-01-20 10:50:00,28.9,28.93,28.83,28.87,240277.0,26.9776,27.0056,26.9123,26.9496,240277.0
2022-01-20 10:55:00,28.87,28.87,28.8,28.84,99813.0,26.9496,26.9496,26.8843,26.9216,99813.0
2022-01-20 11:00:00,28.83,28.87,28.78,28.82,60727.0,26.9123,26.9496,26.8656,26.903,60727.0
2022-01-20 11:05:00,28.82,28.85,28.77,28.82,88032.0,26.903,26.931,26.8563,26.903,88032.0
2022-01-20 11:10:00,28.81,28.82,28.74,28.76,58943.0,26.8936,26.903,26.8283,26.847,58943.0
2022-01-20 11:15:00,28.77,28.81,28.74,28.79,212174.0,26.8563,26.8936,26.8283,26.875,212174.0
2022-01-20 11:20:00,28.8,28.82,28.76,28.8,65767.0,26.8843,26.903,26.847,26.8843,65767.0
2022-01-20 11:25:00,28.8,28.84,28.78,28.84,250926.0,26.8843,26.9216,26.8656,26.9216,250926.0
2022-01-20 11:30:00,28.84,28.85,28.8,28.85,64866.0,26.9216,26.931,26.8843,26.931,64866.0
2022-01-20 11:35:00,28.84,28.94,28.84,28.92,119326.0,26.9216,27.015,26.9216,26.9963,119326.0
2022-01-20 11:40:00,28.92,28.94,28.83,28.84,109036.0,26.9963,27.015,26.9123,26.9216,109036.0
2022-01-20 11:45:00,28.84,28.91,28.82,28.86,171884.0,26.9216,26.987,26.903,26.9403,171884.0
2022-01-20 11:50:00,28.86,28.9,28.83,28.84,50030.0,26.9403,26.9776,26.9123,26.9216,50030.0
2022-01-20 11:55:00,28.83,28.87,28.8,28.86,96619.0,26.9123,26.9496,26.8843,26.9403,96619.0
2022-01-20 12:00:00,28.85,28.87,28.79,28.82,55731.0,26.931,26.9496,26.875,26.903,55731.0
2022-01-20 12:05:00,28.82,28.84,28.78,28.81,94437.0,26.903,26.9216,26.8656,26.8936,94437.0
2022-01-20 12:10:00,28.8,28.81,28.77,28.78,59998.0,26.8843,26.8936,26.8563,26.8656,59998.0
2022-01-20 12:15:00,28.79,28.8,28.71,28.72,67262.0,26.875,26.8843,26.8003,26.8096,67262.0
2022-01-20 12:20:00,28.71,28.75,28.71,28.73,94587.0,26.8003,26.8376,26.8003,26.8189,94587.0
2022-01-20 12:25:00,28.74,28.75,28.69,28.73,83662.0,26.8283,26.8376,26.7816,26.8189,83662.0
2022-01-20 12:30:00,28.73,28.77,28.72,28.77,45368.0,26.8189,26.8563,26.8096,26.8563,45368.0
2022-01-20 12:35:00,28.77,28.81,28.74,28.77,66022.0,26.8563,26.8936,26.8283,26.8563,66022.0
2022-01-20 12:40:00,28.78,28.8,28.75,28.79,51289.0,26.8656,26.8843,26.8376,26.875,51289.0
2022-01-20 12:45:00,28.79,28.82,28.78,28.82,38140.0,26.875,26.903,26.8656,26.903,38140.0
2022-01-20 12:50:00,28.81,28.85,28.79,28.82,37888.0,26.8936,26.931,26.875,26.903,37888.0
2022-01-20 12:55:00,28.82,28.9,28.8,28.88,55938.0,26.903,26.9776,26.8843,26.959,55938.0
2022-01-20 13:00:00,28.88,28.88,28.83,28.85,49369.0,26.959,26.959,26.9123,26.931,49369.0
2022-01-20 13:05:00,28.84,28.87,28.81,28.82,39404.0,26.9216,26.9496,26.8936,26.903,39404.0
2022-01-20 13:10:00,28.82,28.85,28.8,28.82,62046.0,26.903,26.931,26.8843,26.903,62046.0
2022-01-20 13:15:00,28.82,28.82,28.73,28.77,58301.0,26.903,26.903,26.8189,26.8563,58301.0
2022-01-20 13:20:00,28.77,28.8,28.77,28.8,41028.0,26.8563,26.8843,26.8563,26.8843,41028.0
2022-01-20 13:25:00,28.8,28.83,28.79,28.82,56715.0,26.8843,26.9123,26.875,26.903,56715.0
2022-01-20 13:30:00,28.82,28.83,28.76,28.82,48405.0,26.903,26.9123,26.847,26.903,48405.0
2022-01-20 13:35:00,28.83,28.84,28.78,28.8,56498.0,26.9123,26.9216,26.8656,26.8843,56498.0
2022-01-20 13:40:00,28.81,28.85,28.8,28.83,47667.0,26.8936,26.931,26.8843,26.9123,47667.0
2022-01-20 13:45:00,28.82,28.83,28.79,28.82,43996.0,26.903,26.9123,26.875,26.903,43996.0
2022-01-20 13:50:00,28.83,28.86,28.82,28.84,41175.0,26.9123,26.9403,26.903,26.9216,41175.0
2022-01-20 13:55:00,28.84,28.84,28.77,28.77,48786.0,26.9216,26.9216,26.8563,26.8563,48786.0
2022-01-20 14:00:00,28.77,28.86,28.76,28.84,47035.0,26.8563,26.9403,26.847,26.9216,47035.0
2022-01-20 14:05:00,28.84,28.85,28.78,28.8,50950.0,26.9216,26.931,26.8656,26.8843,50950.0
2022-01-20 14:10:00,28.8,28.81,28.67,28.67,76433.0,26.8843,26.8936,26.7629,26.7629,76433.0
2022-01-20 14:15:00,28.68,28.69,28.63,28.66,82871.0,26.7723,26.7816,26.7256,26.7536,82871.0
2022-01-20 14:20:00,28.67,28.7,28.62,28.66,43105.0,26.7629,26.7909,26.7163,26.7536,43105.0
2022-01-20 14:25:00,28.66,28.7,28.62,28.63,168955.0,26.7536,26.7909,26.7163,26.7256,168955.0
2022-01-20 14:30:00,28.62,28.63,28.58,28.61,104178.0,26.7163,26.7256,26.6789,26.7069,104178.0
2022-01-20 14:35:00,28.61,28.63,28.57,28.61,62237.0,26.7069,26.7256,26.6696,26.7069,62237.0
2022-01-20 14:40:00,28.6,28.62,28.57,28.62,59847.0,26.6976,26.7163,26.6696,26.7163,59847.0
2022-01-20 14:45:00,28.62,28.64,28.58,28.62,130087.0,26.7163,26.7349,26.6789,26.7163,130087.0
2022-01-20 14:50:00,28.62,28.64,28.56,28.58,42299.0,26.7163,26.7349,26.6603,26.6789,42299.0
2022-01-20 14:55:00,28.57,28.62,28.57,28.6,54173.0,26.6696,26.7163,26.6696,26.6976,54173.0
2022-01-20 15:00:00,28.59,28.64,28.54,28.58,106201.0,26.6883,26.7349,26.6416,26.6789,106201.0
2022-01-20 15:05:00,28.58,28.59,28.47,28.52,126999.0,26.6789,26.6883,26.5762,26.6229,126999.0
2022-01-20 15:10:00,28.52,28.55,28.47,28.48,168327.0,26.6229,26.6509,26.5762,26.5856,168327.0
2022-01-20 15:15:00,28.48,28.51,28.46,28.5,228618.0,26.5856,26.6136,26.5669,26.6042,228618.0
2022-01-20 15:20:00,28.49,28.49,28.41,28.43,219404.0,26.5949,26.5949,26.5202,26.5389,219404.0
2022-01-20 15:25:00,28.42,28.42,28.29,28.37,321918.0,26.5296,26.5296,26.4082,26.4829,321918.0
2022-01-20 15:30:00,28.37,28.37,28.23,28.23,191981.0,26.4829,26.4829,26.3522,26.3522,191981.0
2022-01-20 15:35:00,28.23,28.25,28.16,28.21,126140.0,26.3522,26.3709,26.2869,26.3335,126140.0
2022-01-20 15:40:00,28.2,28.26,28.18,28.19,409018.0,26.3242,26.3802,26.3055,26.3149,409018.0
2022-01-20 15:45:00,28.18,28.25,28.15,28.21,497569.0,26.3055,26.3709,26.2775,26.3335,497569.0
2022-01-20 15:50:00,28.21,28.22,28.07,28.09,887734.0,26.3335,26.3429,26.2028,26.2215,887734.0
2022-01-20 15:55:00,28.08,28.19,28.05,28.12,1138058.0,26.2122,26.3149,26.1842,26.2495,1138058.0
2022-01-21 09:30:00,27.79,27.93,27.56,27.79,484175.0,25.9415,26.0722,25.7268,25.9415,484175.0
2022-01-21 09:35:00,27.75,27.92,27.68,27.87,144251.0,25.9041,26.0628,25.8388,26.0162,144251.0
2022-01-21 09:40:00,27.87,27.95,27.66,27.76,162057.0,26.0162,26.0908,25.8201,25.9135,162057.0
2022-01-21 09:45:00,27.75,27.99,27.62,27.98,174702.0,25.9041,26.1282,25.7828,26.1188,174702.0
2022-01-21 09:50:00,27.98,28.03,27.74,27.74,180861.0,26.1188,26.1655,25.8948,25.8948,180861.0
2022-01-21 09:55:00,27.73,27.76,27.55,27.65,247297.0,25.8855,25.9135,25.7174,25.8108,247297.0
2022-01-21 10:00:00,27.62,27.75,27.49,27.59,250379.0,25.7828,25.9041,25.6614,25.7548,250379.0
2022-01-21 10:05:00,27.6,27.71,27.46,27.51,185283.0,25.7641,25.8668,25.6334,25.6801,185283.0
2022-01-21 10:10:00,27.51,27.55,27.34,27.39,212091.0,25.6801,25.7174,25.5214,25.5681,212091.0
2022-01-21 10:15:00,27.38,27.48,27.35,27.35,295849.0,25.5587,25.6521,25.5307,25.5307,295849.0
2022-01-21 10:20:00,27.35,27.35,27.15,27.28,247412.0,25.5307,25.5307,25.344,25.4654,247412.0
2022-01-21 10:25:00,27.25,27.52,27.24,27.36,286267.0,25.4374,25.6894,25.4281,25.5401,286267.0
2022-01-21 10:30:00,27.36,27.62,27.32,27.58,235991.0,25.5401,25.7828,25.5027,25.7454,235991.0
2022-01-21 10:35:00,27.58,27.61,27.52,27.52,169832.0,25.7454,25.7734,25.6894,25.6894,169832.0
2022-01-21 10:40:00,27.52,27.67,27.48,27.65,305132.0,25.6894,25.8295,25.6521,25.8108,305132.0
2022-01-21 10:45:00,27.65,27.75,27.54,27.74,159304.0,25.8108,25.9041,25.7081,25.8948,159304.0
2022-01-21 10:50:00,27.75,27.97,27.71,27.94,303939.0,25.9041,26.1095,25.8668,26.0815,303939.0
2022-01-21 10:55:00,27.93,27.95,27.78,27.87,143180.0,26.0722,26.0908,25.9321,26.0162,143180.0
2022-01-21 11:00:00,27.88,27.91,27.8,27.82,103029.0,26.0255,26.0535,25.9508,25.9695,103029.0
2022-01-21 11:05:00,27.82,27.97,27.81,27.96,91663.0,25.9695,26.1095,25.9601,26.1002,91663.0
2022-01-21 11:10:00,27.96,27.96,27.8,27.84,187699.0,26.1002,26.1002,25.9508,25.9881,187699.0
2022-01-21 11:15:00,27.84,27.91,27.79,27.88,235659.0,25.9881,26.0535,25.9415,26.0255,235659.0
2022-01-21 11:20:00,27.89,28.08,27.87,28.02,102048.0,26.0348,26.2122,26.0162,26.1562,102048.0
2022-01-21 11:25:00,28.02,28.02,27.94,27.97,100298.0,26.1562,26.1562,26.0815,26.1095,100298.0
2022-01-21 11:30:00,27.96,27.96,27.89,27.91,130512.0,26.1002,26.1002,26.0348,26.0535,130512.0
2022-01-21 11:35:00,27.91,27.94,27.73,27.73,103010.0,26.0535,26.0815,25.8855,25.8855,103010.0
2022-01-21 11:40:00,27.74,27.79,27.72,27.75,102593.0,25.8948,25.9415,25.8761,25.9041,102593.0
2022-01-21 11:45:00,27.75,27.79,27.68,27.79,89384.0,25.9041,25.9415,25.8388,25.9415,89384.0
2022-01-21 11:50:00,27.79,27.79,27.66,27.68,68864.0,25.9415,25.9415,25.8201,25.8388,68864.0
2022-01-21 11:55:00,27.67,27.75,27.67,27.72,43439.0,25.8295,25.9041,25.8295,25.8761,43439.0
2022-01-21 12:00:00,27.72,27.72,27.54,27.61,106239.0,25.8761,25.8761,25.7081,25.7734,106239.0
2022-01-21 12:05:00,27.61,27.69,27.58,27.6,75720.0,25.7734,25.8481,25.7454,25.7641,75720.0
2022-01-21 12:10:00,27.59,27.64,27.56,27.61,68077.0,25.7548,25.8015,25.7268,25.7734,68077.0
2022-01-21 12:15:00,27.61,27.65,27.57,27.59,68627.0,25.7734,25.8108,25.7361,25.7548,68627.0
2022-01-21 12:20:00,27.58,27.65,27.54,27.64,66624.0,25.7454,25.8108,25.7081,25.8015,66624.0
2022-01-21 12:25:00,27.64,27.7,27.64,27.68,84626.0,25.8015,25.8575,25.8015,25.8388,84626.0
2022-01-21 12:30:00,27.67,27.68,27.62,27.68,95937.0,25.8295,25.8388,25.7828,25.8388,95937.0
2022-01-21 12:35:00,27.68,27.7,27.55,27.65,63554.0,25.8388,25.8575,25.7174,25.8108,63554.0
2022-01-21 12:40:00,27.65,27.72,27.64,27.69,105483.0,25.8108,25.8761,25.8015,25.8481,105483.0
2022-01-21 12:45:00,27.7,27.71,27.62,27.62,104071.0,25.8575,25.8668,25.7828,25.7828,104071.0
2022-01-21 12:50:00,27.62,27.66,27.59,27.64,152720.0,25.7828,25.8201,25.7548,25.8015,152720.0
2022-01-21 12:55:00,27.64,27.66,27.6,27.63,121881.0,25.8015,25.8201,25.7641,25.7921,121881.0
2022-01-21 13:00:00,27.62,27.67,27.58,27.6,121282.0,25.7828,25.8295,25.7454,25.7641,121282.0
2022-01-21 13:05:00,27.6,27.62,27.55,27.56,72587.0,25.7641,25.7828,25.7174,25.7268,72587.0
2022-01-21 13:10:00,27.56,27.71,27.56,27.7,77034.0,25.7268,25.8668,25.7268,25.8575,77034.0
2022-01-21 13:15:00,27.7,27.72,27.61,27.64,75964.0,25.8575,25.8761,25.7734,25.8015,75964.0
2022-01-21 13:20:00,27.64,27.64,27.54,27.55,82671.0,25.8015,25.8015,25.7081,25.7174,82671.0
2022-01-21 13:25:00,27.55,27.63,27.52,27.62,106746.0,25.7174,25.7921,25.6894,25.7828,106746.0
2022-01-21 13:30:00,27.61,27.72,27.6,27.69,70801.0,25.7734,25.8761,25.7641,25.8481,70801.0
2022-01-21 13:35:00,27.69,27.78,27.66,27.74,63771.0,25.8481,25.9321,25.8201,25.8948,63771.0
2022-01-21 13:40:00,27.74,27.8,27.72,27.76,66971.0,25.8948,25.9508,25.8761,25.9135,66971.0
2022-01-21 13:45:00,27.77,27.77,27.67,27.71,63092.0,25.9228,25.9228,25.8295,25.8668,63092.0
2022-01-21 13:50:00,27.71,27.77,27.69,27.73,87153.0,25.8668,25.9228,25.8481,25.8855,87153.0
2022-01-21 13:55:00,27.73,27.75,27.64,27.7,84506.0,25.8855,25.9041,25.8015,25.8575,84506.0
2022-01-21 14:00:00,27.71,27.73,27.66,27.71,61006.0,25.8668,25.8855,25.8201,25.8668,61006.0
2022-01-21 14:05:00,27.71,27.77,27.67,27.68,97050.0,25.8668,25.9228,25.8295,25.8388,97050.0
2022-01-21 14:10:00,27.68,27.7,27.65,27.68,76850.0,25.8388,25.8575,25.8108,25.8388,76850.0
2022-01-21 14:15:00,27.67,27.71,27.64,27.64,46402.0,25.8295,25.8668,25.8015,25.8015,46402.0
2022-01-21 14:20:00,27.65,27.69,27.63,27.69,63326.0,25.8108,25.8481,25.7921,25.8481,63326.0
2022-01-21 14:25:00,27.69,27.69,27.59,27.61,58616.0,25.8481,25.8481,25.7548,25.7734,58616.0
2022-01-21 14:30:00,27.61,27.63,27.59,27.6,95024.0,25.7734,25.7921,25.7548,25.7641,95024.0
2022-01-21 14:35:00,27.6,27.63,27.55,27.61,83626.0,25.7641,25.7921,25.7174,25.7734,83626.0
2022-01-21 14:40:00,27.61,27.64,27.56,27.57,72066.0,25.7734,25.8015,25.7268,25.7361,72066.0
2022-01-21 14:45:00,27.56,27.6,27.55,27.58,64627.0,25.7268,25.7641,25.7174,25.7454,64627.0
2022-01-21 14:50:00,27.58,27.58,27.5,27.51,122098.0,25.7454,25.7454,25.6708,25.6801,122098.0
2022-01-21 14:55:00,27.51,27.51,27.46,27.48,62340.0,25.6801,25.6801,25.6334,25.6521,62340.0
2022-01-21 15:00:00,27.48,27.5,27.39,27.4,163508.0,25.6521,25.6708,25.5681,25.5774,163508.0
2022-01-21 15:05:00,27.39,27.4,27.31,27.35,144453.0,25.5681,25.5774,25.4934,25.5307,144453.0
2022-01-21 15:10:00,27.34,27.36,27.25,27.34,147245.0,25.5214,25.5401,25.4374,25.5214,147245.0
2022-01-21 15:15:00,27.33,27.44,27.28,27.39,175016.0,25.5121,25.6148,25.4654,25.5681,175016.0
2022-01-21 15:20:00,27.39,27.46,27.34,27.46,207600.0,25.5681,25.6334,25.5214,25.6334,207600.0
2022-01-21 15:25:00,27.46,27.46,27.32,27.34,246494.0,25.6334,25.6334,25.5027,25.5214,246494.0
2022-01-21 15:30:00,27.34,27.42,27.32,27.4,195718.0,25.5214,25.5961,25.5027,25.5774,195718.0
2022-01-21 15:35:00,27.39,27.52,27.38,27.5,269581.0,25.5681,25.6894,25.5587,25.6708,269581.0
2022-01-21 15:40:00,27.5,27.61,27.49,27.53,317713.0,25.6708,25.7734,25.6614,25.6988,317713.0
2022-01-21 15:45:00,27.53,27.56,27.47,27.52,278781.0,25.6988,25.7268,25.6428,25.6894,278781.0
2022-01-21 15:50:00,27.51,27.52,27.41,27.52,457762.0,25.6801,25.6894,25.5867,25.6894,457762.0
2022-01-21 15:55:00,27.52,27.63,27.48,27.54,1068919.0,25.6894,25.7921,25.6521,25.7081,1068919.0
2022-01-24 09:30:00,26.63,27.42,26.48,26.98,680334.0,24.8586,25.5961,24.7186,25.1854,680334.0
2022-01-24 09:35:00,27.01,27.27,26.8,27.13,330294.0,25.2134,25.4561,25.0173,25.3254,330294.0
2022-01-24 09:40:00,27.16,27.49,27.15,27.23,230710.0,25.3534,25.6614,25.344,25.4187,230710.0
2022-01-24 09:45:00,27.23,27.25,26.62,26.66,237648.0,25.4187,25.4374,24.8493,24.8866,237648.0
2022-01-24 09:50:00,26.69,26.78,26.56,26.58,180887.0,24.9146,24.9987,24.7933,24.812,180887.0
2022-01-24 09:55:00,26.6,26.84,26.45,26.6,245882.0,24.8306,25.0547,24.6906,24.8306,245882.0
2022-01-24 10:00:00,26.58,26.75,26.34,26.37,236591.0,24.812,24.9707,24.5879,24.6159,236591.0
2022-01-24 10:05:00,26.36,26.55,26.26,26.32,257481.0,24.6066,24.784,24.5132,24.5693,257481.0
2022-01-24 10:10:00,26.32,26.68,26.28,26.53,331415.0,24.5693,24.9053,24.5319,24.7653,331415.0
2022-01-24 10:15:00,26.53,26.57,26.33,26.33,147510.0,24.7653,24.8026,24.5786,24.5786,147510.0
2022-01-24 10:20:00,26.34,26.66,26.33,26.64,208842.0,24.5879,24.8866,24.5786,24.868,208842.0
2022-01-24 10:25:00,26.66,26.8,26.63,26.72,168874.0,24.8866,25.0173,24.8586,24.9426,168874.0
2022-01-24 10:30:00,26.71,27.0,26.69,26.94,156289.0,24.9333,25.204,24.9146,25.148,156289.0
2022-01-24 10:35:00,26.91,27.31,26.82,27.3,153671.0,25.12,25.4934,25.036,25.4841,153671.0
2022-01-24 10:40:00,27.29,27.5,27.15,27.45,216616.0,25.4747,25.6708,25.344,25.6241,216616.0
2022-01-24 10:45:00,27.47,27.49,27.15,27.29,224628.0,25.6428,25.6614,25.344,25.4747,224628.0
2022-01-24 10:50:00,27.29,27.4,27.18,27.29,164602.0,25.4747,25.5774,25.372,25.4747,164602.0
2022-01-24 10:55:00,27.29,27.29,27.06,27.07,153083.0,25.4747,25.4747,25.26,25.2694,153083.0
2022-01-24 11:00:00,27.06,27.25,27.01,27.18,110580.0,25.26,25.4374,25.2134,25.372,110580.0
2022-01-24 11:05:00,27.19,27.19,26.93,27.01,203678.0,25.3814,25.3814,25.1387,25.2134,203678.0
2022-01-24 11:10:00,26.99,27.02,26.85,26.88,323543.0,25.1947,25.2227,25.064,25.092,323543.0
2022-01-24 11:15:00,26.89,26.92,26.73,26.78,173157.0,25.1013,25.1293,24.952,24.9987,173157.0
2022-01-24 11:20:00,26.77,26.98,26.76,26.9,195046.0,24.9893,25.1854,24.98,25.1107,195046.0
2022-01-24 11:25:00,26.89,27.04,26.75,27.03,107952.0,25.1013,25.2414,24.9707,25.232,107952.0
2022-01-24 11:30:00,27.03,27.06,26.9,27.0,189766.0,25.232,25.26,25.1107,25.204,189766.0
2022-01-24 11:35:00,27.02,27.05,26.77,26.83,125939.0,25.2227,25.2507,24.9893,25.0453,125939.0
2022-01-24 11:40:00,26.83,26.89,26.77,26.87,182592.0,25.0453,25.1013,24.9893,25.0827,182592.0
2022-01-24 11:45:00,26.87,26.92,26.68,26.7,108370.0,25.0827,25.1293,24.9053,24.924,108370.0
2022-01-24 11:50:00,26.69,26.89,26.69,26.88,117534.0,24.9146,25.1013,24.9146,25.092,117534.0
2022-01-24 11:55:00,26.89,27.02,26.87,26.99,130274.0,25.1013,25.2227,25.0827,25.1947,130274.0
2022-01-24 12:00:00,26.98,27.03,26.88,26.89,93845.0,25.1854,25.232,25.092,25.1013,93845.0
2022-01-24 12:05:00,26.89,27.05,26.89,26.92,96392.0,25.1013,25.2507,25.1013,25.1293,96392.0
2022-01-24 12:10:00,26.93,26.99,26.77,26.85,88178.0,25.1387,25.1947,24.9893,25.064,88178.0
2022-01-24 12:15:00,26.84,26.86,26.76,26.86,66002.0,25.0547,25.0733,24.98,25.0733,66002.0
2022-01-24 12:20:00,26.84,26.99,26.79,26.79,98768.0,25.0547,25.1947,25.008,25.008,98768.0
2022-01-24 12:25:00,26.8,26.92,26.73,26.88,90389.0,25.0173,25.1293,24.952,25.092,90389.0
2022-01-24 12:30:00,26.86,26.92,26.75,26.84,96906.0,25.0733,25.1293,24.9707,25.0547,96906.0
2022-01-24 12:35:00,26.84,26.85,26.67,26.77,74901.0,25.0547,25.064,24.896,24.9893,74901.0
2022-01-24 12:40:00,26.76,26.87,26.67,26.82,246904.0,24.98,25.0827,24.896,25.036,246904.0
2022-01-24 12:45:00,26.83,26.87,26.78,26.84,92941.0,25.0453,25.0827,24.9987,25.0547,92941.0
2022-01-24 12:50:00,26.84,27.03,26.72,27.02,135555.0,25.0547,25.232,24.9426,25.2227,135555.0
2022-01-24 12:55:00,27.02,27.05,26.95,26.97,243687.0,25.2227,25.2507,25.1573,25.176,243687.0
2022-01-24 13:00:00,26.96,26.97,26.85,26.94,135676.0,25.1667,25.176,25.064,25.148,135676.0
2022-01-24 13:05:00,26.94,27.05,26.89,27.0,133603.0,25.148,25.2507,25.1013,25.204,133603.0
2022-01-24 13:10:00,26.99,27.07,26.99,27.03,143764.0,25.1947,25.2694,25.1947,25.232,143764.0
2022-01-24 13:15:00,27.03,27.05,26.98,27.03,209959.0,25.232,25.2507,25.1854,25.232,209959.0
2022-01-24 13:20:00,27.04,27.04,26.88,26.89,78240.0,25.2414,25.2414,25.092,25.1013,78240.0
2022-01-24 13:25:00,26.89,26.97,26.8,26.83,93563.0,25.1013,25.176,25.0173,25.0453,93563.0
2022-01-24 13:30:00,26.82,27.12,26.81,27.12,128436.0,25.036,25.316,25.0267,25.316,128436.0
2022-01-24 13:35:00,27.11,27.13,26.96,27.13,98613.0,25.3067,25.3254,25.1667,25.3254,98613.0
2022-01-24 13:40:00,27.12,27.25,27.08,27.22,136435.0,25.316,25.4374,25.2787,25.4094,136435.0
2022-01-24 13:45:00,27.22,27.4,27.22,27.39,138920.0,25.4094,25.5774,25.4094,25.5681,138920.0
2022-01-24 13:50:00,27.39,27.44,27.31,27.38,99857.0,25.5681,25.6148,25.4934,25.5587,99857.0
2022-01-24 13:55:00,27.39,27.5,27.37,27.5,69019.0,25.5681,25.6708,25.5494,25.6708,69019.0
2022-01-24 14:00:00,27.5,27.63,27.48,27.55,139496.0,25.6708,25.7921,25.6521,25.7174,139496.0
2022-01-24 14:05:00,27.54,27.69,27.52,27.65,135534.0,25.7081,25.8481,25.6894,25.8108,135534.0
2022-01-24 14:10:00,27.64,27.7,27.45,27.46,98245.0,25.8015,25.8575,25.6241,25.6334,98245.0
2022-01-24 14:15:00,27.48,27.51,27.36,27.44,86306.0,25.6521,25.6801,25.5401,25.6148,86306.0
2022-01-24 14:20:00,27.44,27.55,27.43,27.46,95529.0,25.6148,25.7174,25.6054,25.6334,95529.0
2022-01-24 14:25:00,27.48,27.65,27.44,27.61,89139.0,25.6521,25.8108,25.6148,25.7734,89139.0
2022-01-24 14:30:00,27.6,27.72,27.53,27.53,117930.0,25.7641,25.8761,25.6988,25.6988,117930.0
2022-01-24 14:35:00,27.53,27.6,27.48,27.56,100058.0,25.6988,25.7641,25.6521,25.7268,100058.0
2022-01-24 14:40:00,27.57,27.6,27.53,27.57,71647.0,25.7361,25.7641,25.6988,25.7361,71647.0
2022-01-24 14:45:00,27.56,27.66,27.47,27.64,125852.0,25.7268,25.8201,25.6428,25.8015,125852.0
2022-01-24 14:50:00,27.64,27.78,27.64,27.75,93063.0,25.8015,25.9321,25.8015,25.9041,93063.0
2022-01-24 14:55:00,27.74,27.85,27.71,27.84,102003.0,25.8948,25.9975,25.8668,25.9881,102003.0
2022-01-24 15:00:00,27.84,27.95,27.83,27.88,110127.0,25.9881,26.0908,25.9788,26.0255,110127.0
2022-01-24 15:05:00,27.88,27.94,27.8,27.92,132780.0,26.0255,26.0815,25.9508,26.0628,132780.0
2022-01-24 15:10:00,27.92,28.15,27.91,28.13,183026.0,26.0628,26.2775,26.0535,26.2589,183026.0
2022-01-24 15:15:00,28.14,28.24,28.04,28.09,239045.0,26.2682,26.3615,26.1748,26.2215,239045.0
2022-01-24 15:20:00,28.1,28.27,28.09,28.17,165787.0,26.2309,26.3895,26.2215,26.2962,165787.0
2022-01-24 15:25:00,28.18,28.22,28.04,28.08,201352.0,26.3055,26.3429,26.1748,26.2122,201352.0
2022-01-24 15:30:00,28.08,28.26,28.01,28.24,212041.0,26.2122,26.3802,26.1468,26.3615,212041.0
2022-01-24 15:35:00,28.23,28.34,28.19,28.33,447106.0,26.3522,26.4549,26.3149,26.4456,447106.0
2022-01-24 15:40:00,28.32,28.54,28.31,28.49,749843.0,26.4362,26.6416,26.4269,26.5949,749843.0
2022-01-24 15:45:00,28.5,28.57,28.47,28.56,630174.0,26.6042,26.6696,26.5762,26.6603,630174.0
2022-01-24 15:50:00,28.56,28.67,28.56,28.63,727499.0,26.6603,26.7629,26.6603,26.7256,727499.0
2022-01-24 15:55:00,28.63,28.64,28.52,28.59,1562641.0,26.7256,26.7349,26.6229,26.6883,1562641.0
2022-01-25 09:30:00,28.43,28.54,28.16,28.17,400996.0,26.5389,26.6416,26.2869,26.2962,400996.0
2022-01-25 09:35:00,28.17,28.53,28.15,28.39,173687.0,26.2962,26.6323,26.2775,26.5016,173687.0
2022-01-25 09:40:00,28.38,28.49,28.23,28.27,138172.0,26.4922,26.5949,26.3522,26.3895,138172.0
2022-01-25 09:45:00,28.27,28.27,28.02,28.08,165518.0,26.3895,26.3895,26.1562,26.2122,165518.0
2022-01-25 09:50:00,28.08,28.25,28.03,28.05,174419.0,26.2122,26.3709,26.1655,26.1842,174419.0
2022-01-25 09:55:00,28.05,28.25,28.05,28.16,151143.0,26.1842,26.3709,26.1842,26.2869,151143.0
2022-01-25 10:00:00,28.15,28.24,28.03,28.07,265368.0,26.2775,26.3615,26.1655,26.2028,265368.0
2022-01-25 10:05:00,28.08,28.16,28.02,28.16,191161.0,26.2122,26.2869,26.1562,26.2869,191161.0
2022-01-25 10:10:00,28.15,28.34,27.96,28.32,215142.0,26.2775,26.4549,26.1002,26.4362,215142.0
2022-01-25 10:15:00,28.31,28.5,28.26,28.45,157974.0,26.4269,26.6042,26.3802,26.5576,157974.0
2022-01-25 10:20:00,28.44,28.55,28.39,28.47,153539.0,26.5482,26.6509,26.5016,26.5762,153539.0
2022-01-25 10:25:00,28.46,28.81,28.45,28.81,201296.0,26.5669,26.8936,26.5576,26.8936,201296.0
2022-01-25 10:30:00,28.82,28.94,28.77,28.92,255745.0,26.903,27.015,26.8563,26.9963,255745.0
2022-01-25 10:35:00,28.93,28.98,28.77,28.97,229282.0,27.0056,27.0523,26.8563,27.043,229282.0
2022-01-25 10:40:00,28.97,29.21,28.96,29.2,256426.0,27.043,27.267,27.0336,27.2577,256426.0
2022-01-25 10:45:00,29.2,29.31,29.15,29.29,368349.0,27.2577,27.3604,27.211,27.3417,368349.0
2022-01-25 10:50:00,29.3,29.37,29.23,29.26,402338.0,27.351,27.4164,27.2857,27.3137,402338.0
2022-01-25 10:55:00,29.26,29.39,29.25,29.29,321439.0,27.3137,27.435,27.3044,27.3417,321439.0
2022-01-25 11:00:00,29.28,29.49,29.23,29.47,308231.0,27.3324,27.5284,27.2857,27.5097,308231.0
2022-01-25 11:05:00,29.48,29.58,29.36,29.41,461137.0,27.5191,27.6124,27.407,27.4537,461137.0
2022-01-25 11:10:00,29.41,29.54,29.41,29.46,368146.0,27.4537,27.5751,27.4537,27.5004,368146.0
2022-01-25 11:15:00,29.46,29.59,29.43,29.59,327776.0,27.5004,27.6217,27.4724,27.6217,327776.0
2022-01-25 11:20:00,29.58,29.71,29.57,29.65,219322.0,27.6124,27.7338,27.6031,27.6778,219322.0
2022-01-25 11:25:00,29.66,29.72,29.63,29.66,190119.0,27.6871,27.7431,27.6591,27.6871,190119.0
2022-01-25 11:30:00,29.66,29.74,29.63,29.66,286104.0,27.6871,27.7618,27.6591,27.6871,286104.0
2022-01-25 11:35:00,29.66,29.73,29.5,29.59,192171.0,27.6871,27.7524,27.5377,27.6217,192171.0
2022-01-25 11:40:00,29.59,29.81,29.54,29.8,231466.0,27.6217,27.8271,27.5751,27.8178,231466.0
2022-01-25 11:45:00,29.8,29.91,29.79,29.86,298677.0,27.8178,27.9205,27.8084,27.8738,298677.0
2022-01-25 11:50:00,29.85,29.99,29.82,29.96,222869.0,27.8644,27.9951,27.8364,27.9671,222869.0
2022-01-25 11:55:00,29.95,29.97,29.75,29.8,179192.0,27.9578,27.9765,27.7711,27.8178,179192.0
2022-01-25 12:00:00,29.79,29.99,29.77,29.98,208186.0,27.8084,27.9951,27.7898,27.9858,208186.0
2022-01-25 12:05:00,29.98,30.0,29.92,29.99,330461.0,27.9858,28.0045,27.9298,27.9951,330461.0
2022-01-25 12:10:00,29.98,30.0,29.93,29.99,300784.0,27.9858,28.0045,27.9391,27.9951,300784.0
2022-01-25 12:15:00,30.0,30.11,29.81,29.92,721777.0,28.0045,28.1072,27.8271,27.9298,721777.0
2022-01-25 12:20:00,29.93,30.15,29.91,30.13,260059.0,27.9391,28.1445,27.9205,28.1258,260059.0
2022-01-25 12:25:00,30.13,30.2,30.02,30.1,226700.0,28.1258,28.1912,28.0231,28.0978,226700.0
2022-01-25 12:30:00,30.1,30.1,29.85,29.96,266929.0,28.0978,28.0978,27.8644,27.9671,266929.0
2022-01-25 12:35:00,29.97,30.05,29.96,29.99,154824.0,27.9765,28.0511,27.9671,27.9951,154824.0
2022-01-25 12:40:00,29.98,29.99,29.86,29.97,224605.0,27.9858,27.9951,27.8738,27.9765,224605.0
2022-01-25 12:45:00,29.97,29.97,29.82,29.85,107983.0,27.9765,27.9765,27.8364,27.8644,107983.0
2022-01-25 12:50:00,29.86,29.9,29.82,29.85,150720.0,27.8738,27.9111,27.8364,27.8644,150720.0
2022-01-25 12:55:00,29.85,30.02,29.82,30.01,160943.0,27.8644,28.0231,27.8364,28.0138,160943.0
2022-01-25 13:00:00,30.01,30.04,29.9,30.03,159170.0,28.0138,28.0418,27.9111,28.0325,159170.0
2022-01-25 13:05:00,30.03,30.05,29.86,29.95,143825.0,28.0325,28.0511,27.8738,27.9578,143825.0
2022-01-25 13:10:00,29.95,30.1,29.93,30.07,282508.0,27.9578,28.0978,27.9391,28.0698,282508.0
2022-01-25 13:15:00,30.07,30.19,30.05,30.14,527400.0,28.0698,28.1818,28.0511,28.1352,527400.0
2022-01-25 13:20:00,30.13,30.15,30.05,30.12,98090.0,28.1258,28.1445,28.0511,28.1165,98090.0
2022-01-25 13:25:00,30.12,30.17,30.06,30.17,173554.0,28.1165,28.1632,28.0605,28.1632,173554.0
2022-01-25 13:30:00,30.16,30.23,30.09,30.23,247857.0,28.1538,28.2192,28.0885,28.2192,247857.0
2022-01-25 13:35:00,30.23,30.41,30.16,30.39,273082.0,28.2192,28.3872,28.1538,28.3685,273082.0
2022-01-25 13:40:00,30.4,30.41,30.28,30.3,417739.0,28.3779,28.3872,28.2658,28.2845,417739.0
2022-01-25 13:45:00,30.29,30.41,30.25,30.39,165297.0,28.2752,28.3872,28.2378,28.3685,165297.0
2022-01-25 13:50:00,30.38,30.47,30.35,30.46,136052.0,28.3592,28.4432,28.3312,28.4339,136052.0
2022-01-25 13:55:00,30.46,30.54,30.39,30.51,170880.0,28.4339,28.5085,28.3685,28.4805,170880.0
2022-01-25 14:00:00,30.51,30.52,30.45,30.46,170612.0,28.4805,28.4899,28.4245,28.4339,170612.0
2022-01-25 14:05:00,30.45,30.51,30.41,30.43,141384.0,28.4245,28.4805,28.3872,28.4059,141384.0
2022-01-25 14:10:00,30.43,30.6,30.4,30.57,177167.0,28.4059,28.5646,28.3779,28.5366,177167.0
2022-01-25 14:15:00,30.57,30.62,30.55,30.62,171513.0,28.5366,28.5832,28.5179,28.5832,171513.0
2022-01-25 14:20:00,30.62,30.77,30.6,30.77,314135.0,28.5832,28.7233,28.5646,28.7233,314135.0
2022-01-25 14:25:00,30.77,30.78,30.68,30.78,201507.0,28.7233,28.7326,28.6392,28.7326,201507.0
2022-01-25 14:30:00,30.77,30.85,30.72,30.73,286202.0,28.7233,28.7979,28.6766,28.6859,286202.0
2022-01-25 14:35:00,30.73,30.81,30.73,30.77,194595.0,28.6859,28.7606,28.6859,28.7233,194595.0
2022-01-25 14:40:00,30.77,30.82,30.72,30.8,199159.0,28.7233,28.7699,28.6766,28.7513,199159.0
2022-01-25 14:45:00,30.8,30.91,30.78,30.87,225704.0,28.7513,28.8539,28.7326,28.8166,225704.0
2022-01-25 14:50:00,30.87,30.94,30.85,30.92,168859.0,28.8166,28.8819,28.7979,28.8633,168859.0
2022-01-25 14:55:00,30.92,30.96,30.87,30.93,188190.0,28.8633,28.9006,28.8166,28.8726,188190.0
2022-01-25 15:00:00,30.92,30.93,30.84,30.86,275846.0,28.8633,28.8726,28.7886,28.8073,275846.0
2022-01-25 15:05:00,30.87,30.87,30.76,30.85,236389.0,28.8166,28.8166,28.7139,28.7979,236389.0
2022-01-25 15:10:00,30.86,30.96,30.83,30.96,211389.0,28.8073,28.9006,28.7793,28.9006,211389.0
2022-01-25 15:15:00,30.96,31.1,30.96,31.05,391830.0,28.9006,29.0313,28.9006,28.9846,391830.0
2022-01-25 15:20:00,31.06,31.06,30.89,30.9,263627.0,28.994,28.994,28.8353,28.8446,263627.0
2022-01-25 15:25:00,30.9,30.9,30.65,30.71,495396.0,28.8446,28.8446,28.6112,28.6672,495396.0
2022-01-25 15:30:00,30.71,30.78,30.66,30.74,319884.0,28.6672,28.7326,28.6206,28.6952,319884.0
2022-01-25 15:35:00,30.74,30.86,30.69,30.85,353088.0,28.6952,28.8073,28.6486,28.7979,353088.0
2022-01-25 15:40:00,30.86,30.92,30.8,30.83,377809.0,28.8073,28.8633,28.7513,28.7793,377809.0
2022-01-25 15:45:00,30.82,30.89,30.64,30.7,646237.0,28.7699,28.8353,28.6019,28.6579,646237.0
2022-01-25 15:50:00,30.69,30.69,30.49,30.51,810765.0,28.6486,28.6486,28.4619,28.4805,810765.0
2022-01-25 15:55:00,30.51,30.62,30.51,30.58,1108275.0,28.4805,28.5832,28.4805,28.5459,1108275.0
2022-01-26 09:30:00,30.95,31.13,30.56,30.61,590490.0,28.8913,29.0593,28.5272,28.5739,590490.0
2022-01-26 09:35:00,30.62,30.87,30.6,30.77,390851.0,28.5832,28.8166,28.5646,28.7233,390851.0
2022-01-26 09:40:00,30.77,31.08,30.74,31.06,332918.0,28.7233,29.0126,28.6952,28.994,332918.0
2022-01-26 09:45:00,31.06,31.35,31.05,31.26,562192.0,28.994,29.2647,28.9846,29.1807,562192.0
2022-01-26 09:50:00,31.26,31.5,31.22,31.48,324961.0,29.1807,29.4047,29.1433,29.386,324961.0
2022-01-26 09:55:00,31.47,31.56,31.38,31.56,270566.0,29.3767,29.4607,29.2927,29.4607,270566.0
2022-01-26 10:00:00,31.55,31.58,31.39,31.51,219413.0,29.4514,29.4794,29.302,29.414,219413.0
2022-01-26 10:05:00,31.51,31.51,31.3,31.36,180777.0,29.414,29.414,29.218,29.274,180777.0
2022-01-26 10:10:00,31.36,31.36,31.14,31.15,210951.0,29.274,29.274,29.0686,29.078,210951.0
2022-01-26 10:15:00,31.15,31.22,31.06,31.22,125716.0,29.078,29.1433,28.994,29.1433,125716.0
2022-01-26 10:20:00,31.23,31.28,31.11,31.14,164950.0,29.1527,29.1993,29.0406,29.0686,164950.0
2022-01-26 10:25:00,31.12,31.14,30.76,30.83,268774.0,29.05,29.0686,28.7139,28.7793,268774.0
2022-01-26 10:30:00,30.81,30.82,30.65,30.68,260616.0,28.7606,28.7699,28.6112,28.6392,260616.0
2022-01-26 10:35:00,30.67,30.71,30.49,30.61,399066.0,28.6299,28.6672,28.4619,28.5739,399066.0
2022-01-26 10:40:00,30.61,30.69,30.51,30.53,264444.0,28.5739,28.6486,28.4805,28.4992,264444.0
2022-01-26 10:45:00,30.53,30.61,30.44,30.59,188173.0,28.4992,28.5739,28.4152,28.5552,188173.0
2022-01-26 10:50:00,30.58,30.62,30.52,30.55,110502.0,28.5459,28.5832,28.4899,28.5179,110502.0
2022-01-26 10:55:00,30.55,30.71,30.48,30.59,194158.0,28.5179,28.6672,28.4525,28.5552,194158.0
2022-01-26 11:00:00,30.59,30.7,30.55,30.7,101302.0,28.5552,28.6579,28.5179,28.6579,101302.0
2022-01-26 11:05:00,30.7,30.81,30.69,30.77,229952.0,28.6579,28.7606,28.6486,28.7233,229952.0
2022-01-26 11:10:00,30.78,30.88,30.77,30.87,103061.0,28.7326,28.8259,28.7233,28.8166,103061.0
2022-01-26 11:15:00,30.87,30.87,30.71,30.73,193559.0,28.8166,28.8166,28.6672,28.6859,193559.0
2022-01-26 11:20:00,30.74,30.82,30.68,30.77,99292.0,28.6952,28.7699,28.6392,28.7233,99292.0
2022-01-26 11:25:00,30.77,30.8,30.75,30.75,148755.0,28.7233,28.7513,28.7046,28.7046,148755.0
2022-01-26 11:30:00,30.75,30.77,30.6,30.64,161988.0,28.7046,28.7233,28.5646,28.6019,161988.0
2022-01-26 11:35:00,30.63,30.65,30.59,30.65,72430.0,28.5926,28.6112,28.5552,28.6112,72430.0
2022-01-26 11:40:00,30.66,30.73,30.64,30.71,80483.0,28.6206,28.6859,28.6019,28.6672,80483.0
2022-01-26 11:45:00,30.72,30.73,30.59,30.61,127443.0,28.6766,28.6859,28.5552,28.5739,127443.0
2022-01-26 11:50:00,30.61,30.73,30.53,30.72,104008.0,28.5739,28.6859,28.4992,28.6766,104008.0
2022-01-26 11:55:00,30.71,30.83,30.71,30.81,77728.0,28.6672,28.7793,28.6672,28.7606,77728.0
2022-01-26 12:00:00,30.82,30.89,30.78,30.83,207969.0,28.7699,28.8353,28.7326,28.7793,207969.0
2022-01-26 12:05:00,30.83,30.93,30.82,30.92,265484.0,28.7793,28.8726,28.7699,28.8633,265484.0
2022-01-26 12:10:00,30.91,31.01,30.9,30.97,110121.0,28.8539,28.9473,28.8446,28.9099,110121.0
2022-01-26 12:15:00,30.97,30.98,30.88,30.91,74740.0,28.9099,28.9193,28.8259,28.8539,74740.0
2022-01-26 12:20:00,30.92,30.97,30.85,30.86,93045.0,28.8633,28.9099,28.7979,28.8073,93045.0
2022-01-26 12:25:00,30.87,30.91,30.85,30.9,93115.0,28.8166,28.8539,28.7979,28.8446,93115.0
2022-01-26 12:30:00,30.9,30.91,30.82,30.85,92765.0,28.8446,28.8539,28.7699,28.7979,92765.0
2022-01-26 12:35:00,30.85,30.9,30.84,30.84,98434.0,28.7979,28.8446,28.7886,28.7886,98434.0
2022-01-26 12:40:00,30.84,30.93,30.84,30.89,80918.0,28.7886,28.8726,28.7886,28.8353,80918.0
2022-01-26 12:45:00,30.89,30.89,30.83,30.86,67425.0,28.8353,28.8353,28.7793,28.8073,67425.0
2022-01-26 12:50:00,30.86,30.98,30.85,30.98,64159.0,28.8073,28.9193,28.7979,28.9193,64159.0
2022-01-26 12:55:00,30.98,30.99,30.93,30.96,65378.0,28.9193,28.9286,28.8726,28.9006,65378.0
2022-01-26 13:00:00,30.97,31.01,30.81,30.85,125761.0,28.9099,28.9473,28.7606,28.7979,125761.0
2022-01-26 13:05:00,30.84,30.91,30.79,30.9,80173.0,28.7886,28.8539,28.7419,28.8446,80173.0
2022-01-26 13:10:00,30.9,30.91,30.85,30.88,45218.0,28.8446,28.8539,28.7979,28.8259,45218.0
2022-01-26 13:15:00,30.87,30.9,30.83,30.87,58628.0,28.8166,28.8446,28.7793,28.8166,58628.0
2022-01-26 13:20:00,30.87,30.87,30.8,30.83,76465.0,28.8166,28.8166,28.7513,28.7793,76465.0
2022-01-26 13:25:00,30.83,30.86,30.79,30.86,163196.0,28.7793,28.8073,28.7419,28.8073,163196.0
2022-01-26 13:30:00,30.85,30.88,30.83,30.85,127650.0,28.7979,28.8259,28.7793,28.7979,127650.0
2022-01-26 13:35:00,30.85,30.87,30.79,30.86,132095.0,28.7979,28.8166,28.7419,28.8073,132095.0
2022-01-26 13:40:00,30.86,31.0,30.85,31.0,128175.0,28.8073,28.938,28.7979,28.938,128175.0
2022-01-26 13:45:00,31.0,31.05,30.97,31.05,179945.0,28.938,28.9846,28.9099,28.9846,179945.0
2022-01-26 13:50:00,31.05,31.11,31.01,31.09,138790.0,28.9846,29.0406,28.9473,29.022,138790.0
2022-01-26 13:55:00,31.08,31.1,31.02,31.04,159241.0,29.0126,29.0313,28.9566,28.9753,159241.0
2022-01-26 14:00:00,31.03,31.28,31.03,31.15,254012.0,28.966,29.1993,28.966,29.078,254012.0
2022-01-26 14:05:00,31.15,31.26,31.12,31.14,207091.0,29.078,29.1807,29.05,29.0686,207091.0
2022-01-26 14:10:00,31.14,31.16,30.93,30.99,175945.0,29.0686,29.0873,28.8726,28.9286,175945.0
2022-01-26 14:15:00,30.99,31.12,30.96,31.12,198539.0,28.9286,29.05,28.9006,29.05,198539.0
2022-01-26 14:20:00,31.12,31.27,31.07,31.26,216052.0,29.05,29.19,29.0033,29.1807,216052.0
2022-01-26 14:25:00,31.26,31.47,31.25,31.44,183004.0,29.1807,29.3767,29.1713,29.3487,183004.0
2022-01-26 14:30:00,31.43,31.46,31.16,31.2,161486.0,29.3393,29.3674,29.0873,29.1246,161486.0
2022-01-26 14:35:00,31.2,31.32,31.06,31.29,340521.0,29.1246,29.2367,28.994,29.2087,340521.0
2022-01-26 14:40:00,31.29,31.3,30.99,31.0,254842.0,29.2087,29.218,28.9286,28.938,254842.0
2022-01-26 14:45:00,31.0,31.01,30.78,30.82,326871.0,28.938,28.9473,28.7326,28.7699,326871.0
2022-01-26 14:50:00,30.81,31.03,30.8,30.95,134402.0,28.7606,28.966,28.7513,28.8913,134402.0
2022-01-26 14:55:00,30.96,30.98,30.86,30.96,171862.0,28.9006,28.9193,28.8073,28.9006,171862.0
2022-01-26 15:00:00,30.96,30.96,30.54,30.64,370689.0,28.9006,28.9006,28.5085,28.6019,370689.0
2022-01-26 15:05:00,30.63,30.66,30.48,30.5,330521.0,28.5926,28.6206,28.4525,28.4712,330521.0
2022-01-26 15:10:00,30.5,30.72,30.5,30.63,199951.0,28.4712,28.6766,28.4712,28.5926,199951.0
2022-01-26 15:15:00,30.63,30.7,30.41,30.42,224321.0,28.5926,28.6579,28.3872,28.3965,224321.0
2022-01-26 15:20:00,30.43,30.45,30.3,30.41,390396.0,28.4059,28.4245,28.2845,28.3872,390396.0
2022-01-26 15:25:00,30.41,30.66,30.32,30.66,297498.0,28.3872,28.6206,28.3032,28.6206,297498.0
2022-01-26 15:30:00,30.64,30.77,30.61,30.7,277639.0,28.6019,28.7233,28.5739,28.6579,277639.0
2022-01-26 15:35:00,30.69,30.8,30.6,30.69,272358.0,28.6486,28.7513,28.5646,28.6486,272358.0
2022-01-26 15:40:00,30.69,30.8,30.61,30.74,273546.0,28.6486,28.7513,28.5739,28.6952,273546.0
2022-01-26 15:45:00,30.73,30.91,30.64,30.73,362874.0,28.6859,28.8539,28.6019,28.6859,362874.0
2022-01-26 15:50:00,30.74,30.89,30.7,30.87,470903.0,28.6952,28.8353,28.6579,28.8166,470903.0
2022-01-26 15:55:00,30.87,30.93,30.73,30.8,691030.0,28.8166,28.8726,28.6859,28.7513,691030.0
2022-01-27 09:30:00,31.26,31.49,31.17,31.34,754936.0,29.1807,29.3954,29.0966,29.2553,754936.0
2022-01-27 09:35:00,31.33,31.76,31.28,31.72,493004.0,29.246,29.6474,29.1993,29.6101,493004.0
2022-01-27 09:40:00,31.73,31.9,31.72,31.85,254185.0,29.6194,29.7781,29.6101,29.7314,254185.0
2022-01-27 09:45:00,31.87,32.13,31.83,32.04,485344.0,29.7501,29.9928,29.7127,29.9088,485344.0
2022-01-27 09:50:00,32.04,32.07,31.67,31.75,248690.0,29.9088,29.9368,29.5634,29.6381,248690.0
2022-01-27 09:55:00,31.75,31.75,31.48,31.59,193942.0,29.6381,29.6381,29.386,29.4887,193942.0
2022-01-27 10:00:00,31.59,31.6,31.39,31.52,159434.0,29.4887,29.498,29.302,29.4234,159434.0
2022-01-27 10:05:00,31.52,31.6,31.45,31.56,178009.0,29.4234,29.498,29.358,29.4607,178009.0
2022-01-27 10:10:00,31.58,31.72,31.51,31.61,213278.0,29.4794,29.6101,29.414,29.5074,213278.0
2022-01-27 10:15:00,31.6,31.66,31.4,31.45,136967.0,29.498,29.554,29.3113,29.358,136967.0
2022-01-27 10:20:00,31.45,31.49,31.35,31.41,172001.0,29.358,29.3954,29.2647,29.3207,172001.0
2022-01-27 10:25:00,31.42,31.45,31.18,31.19,244960.0,29.33,29.358,29.106,29.1153,244960.0
2022-01-27 10:30:00,31.2,31.27,31.15,31.19,179497.0,29.1246,29.19,29.078,29.1153,179497.0
2022-01-27 10:35:00,31.19,31.19,30.98,31.03,185107.0,29.1153,29.1153,28.9193,28.966,185107.0
2022-01-27 10:40:00,31.04,31.23,31.01,31.21,363563.0,28.9753,29.1527,28.9473,29.134,363563.0
2022-01-27 10:45:00,31.22,31.3,31.13,31.15,255907.0,29.1433,29.218,29.0593,29.078,255907.0
2022-01-27 10:50:00,31.15,31.23,31.07,31.09,100666.0,29.078,29.1527,29.0033,29.022,100666.0
2022-01-27 10:55:00,31.1,31.24,31.09,31.17,124947.0,29.0313,29.162,29.022,29.0966,124947.0
2022-01-27 11:00:00,31.18,31.34,31.18,31.34,213569.0,29.106,29.2553,29.106,29.2553,213569.0
2022-01-27 11:05:00,31.34,31.36,31.14,31.16,133400.0,29.2553,29.274,29.0686,29.0873,133400.0
2022-01-27 11:10:00,31.17,31.35,31.16,31.27,107365.0,29.0966,29.2647,29.0873,29.19,107365.0
2022-01-27 11:15:00,31.26,31.27,31.12,31.2,155839.0,29.1807,29.19,29.05,29.1246,155839.0
2022-01-27 11:20:00,31.2,31.2,31.06,31.1,96460.0,29.1246,29.1246,28.994,29.0313,96460.0
2022-01-27 11:25:00,31.1,31.11,30.97,31.0,170950.0,29.0313,29.0406,28.9099,28.938,170950.0
2022-01-27 11:30:00,31.0,31.06,30.95,31.02,119669.0,28.938,28.994,28.8913,28.9566,119669.0
2022-01-27 11:35:00,31.02,31.14,31.01,31.02,108726.0,28.9566,29.0686,28.9473,28.9566,108726.0
2022-01-27 11:40:00,31.02,31.09,30.85,30.87,86120.0,28.9566,29.022,28.7979,28.8166,86120.0
2022-01-27 11:45:00,30.87,31.01,30.87,30.95,118796.0,28.8166,28.9473,28.8166,28.8913,118796.0
2022-01-27 11:50:00,30.94,31.09,30.92,31.07,282770.0,28.8819,29.022,28.8633,29.0033,282770.0
2022-01-27 11:55:00,31.08,31.13,31.04,31.1,86961.0,29.0126,29.0593,28.9753,29.0313,86961.0
2022-01-27 12:00:00,31.1,31.11,31.04,31.07,94070.0,29.0313,29.0406,28.9753,29.0033,94070.0
2022-01-27 12:05:00,31.07,31.07,30.85,30.85,146483.0,29.0033,29.0033,28.7979,28.7979,146483.0
2022-01-27 12:10:00,30.86,30.91,30.8,30.9,99722.0,28.8073,28.8539,28.7513,28.8446,99722.0
2022-01-27 12:15:00,30.9,30.94,30.83,30.89,89550.0,28.8446,28.8819,28.7793,28.8353,89550.0
2022-01-27 12:20:00,30.9,30.9,30.81,30.84,66220.0,28.8446,28.8446,28.7606,28.7886,66220.0
2022-01-27 12:25:00,30.84,30.9,30.78,30.85,115299.0,28.7886,28.8446,28.7326,28.7979,115299.0
2022-01-27 12:30:00,30.84,30.88,30.79,30.83,124379.0,28.7886,28.8259,28.7419,28.7793,124379.0
2022-01-27 12:35:00,30.83,30.86,30.76,30.79,67161.0,28.7793,28.8073,28.7139,28.7419,67161.0
2022-01-27 12:40:00,30.8,30.86,30.77,30.79,102643.0,28.7513,28.8073,28.7233,28.7419,102643.0
2022-01-27 12:45:00,30.79,30.79,30.58,30.6,403065.0,28.7419,28.7419,28.5459,28.5646,403065.0
2022-01-27 12:50:00,30.6,30.69,30.59,30.67,389879.0,28.5646,28.6486,28.5552,28.6299,389879.0
2022-01-27 12:55:00,30.67,30.69,30.6,30.62,155930.0,28.6299,28.6486,28.5646,28.5832,155930.0
2022-01-27 13:00:00,30.61,30.67,30.46,30.46,175690.0,28.5739,28.6299,28.4339,28.4339,175690.0
2022-01-27 13:05:00,30.46,30.49,30.35,30.44,151739.0,28.4339,28.4619,28.3312,28.4152,151739.0
2022-01-27 13:10:00,30.44,30.59,30.43,30.55,151898.0,28.4152,28.5552,28.4059,28.5179,151898.0
2022-01-27 13:15:00,30.55,30.69,30.53,30.62,257152.0,28.5179,28.6486,28.4992,28.5832,257152.0
2022-01-27 13:20:00,30.63,30.63,30.39,30.4,176287.0,28.5926,28.5926,28.3685,28.3779,176287.0
2022-01-27 13:25:00,30.39,30.43,30.37,30.39,167294.0,28.3685,28.4059,28.3499,28.3685,167294.0
2022-01-27 13:30:00,30.39,30.49,30.34,30.38,238454.0,28.3685,28.4619,28.3219,28.3592,238454.0
2022-01-27 13:35:00,30.38,30.49,30.35,30.36,157504.0,28.3592,28.4619,28.3312,28.3405,157504.0
2022-01-27 13:40:00,30.37,30.51,30.32,30.44,170554.0,28.3499,28.4805,28.3032,28.4152,170554.0
2022-01-27 13:45:00,30.43,30.49,30.38,30.48,118798.0,28.4059,28.4619,28.3592,28.4525,118798.0
2022-01-27 13:50:00,30.48,30.56,30.44,30.48,62214.0,28.4525,28.5272,28.4152,28.4525,62214.0
2022-01-27 13:55:00,30.49,30.61,30.48,30.58,141230.0,28.4619,28.5739,28.4525,28.5459,141230.0
2022-01-27 14:00:00,30.57,30.68,30.57,30.62,74028.0,28.5366,28.6392,28.5366,28.5832,74028.0
2022-01-27 14:05:00,30.62,30.72,30.58,30.63,104919.0,28.5832,28.6766,28.5459,28.5926,104919.0
2022-01-27 14:10:00,30.63,30.68,30.6,30.67,79645.0,28.5926,28.6392,28.5646,28.6299,79645.0
2022-01-27 14:15:00,30.67,30.69,30.58,30.63,102603.0,28.6299,28.6486,28.5459,28.5926,102603.0
2022-01-27 14:20:00,30.63,30.64,30.56,30.57,75621.0,28.5926,28.6019,28.5272,28.5366,75621.0
2022-01-27 14:25:00,30.57,30.57,30.47,30.49,90702.0,28.5366,28.5366,28.4432,28.4619,90702.0
2022-01-27 14:30:00,30.49,30.55,30.4,30.43,93483.0,28.4619,28.5179,28.3779,28.4059,93483.0
2022-01-27 14:35:00,30.43,30.52,30.42,30.51,119989.0,28.4059,28.4899,28.3965,28.4805,119989.0
2022-01-27 14:40:00,30.5,30.65,30.49,30.6,121314.0,28.4712,28.6112,28.4619,28.5646,121314.0
2022-01-27 14:45:00,30.6,30.66,30.55,30.58,103684.0,28.5646,28.6206,28.5179,28.5459,103684.0
2022-01-27 14:50:00,30.58,30.59,30.45,30.46,115430.0,28.5459,28.5552,28.4245,28.4339,115430.0
2022-01-27 14:55:00,30.46,30.51,30.41,30.49,157957.0,28.4339,28.4805,28.3872,28.4619,157957.0
2022-01-27 15:00:00,30.5,30.69,30.5,30.67,150372.0,28.4712,28.6486,28.4712,28.6299,150372.0
2022-01-27 15:05:00,30.67,30.69,30.56,30.56,129720.0,28.6299,28.6486,28.5272,28.5272,129720.0
2022-01-27 15:10:00,30.57,30.57,30.44,30.49,100814.0,28.5366,28.5366,28.4152,28.4619,100814.0
2022-01-27 15:15:00,30.49,30.58,30.43,30.58,139056.0,28.4619,28.5459,28.4059,28.5459,139056.0
2022-01-27 15:20:00,30.58,30.62,30.51,30.56,124153.0,28.5459,28.5832,28.4805,28.5272,124153.0
2022-01-27 15:25:00,30.55,30.71,30.55,30.66,121492.0,28.5179,28.6672,28.5179,28.6206,121492.0
2022-01-27 15:30:00,30.66,30.69,30.54,30.56,152858.0,28.6206,28.6486,28.5085,28.5272,152858.0
2022-01-27 15:35:00,30.57,30.6,30.51,30.54,142254.0,28.5366,28.5646,28.4805,28.5085,142254.0
2022-01-27 15:40:00,30.54,30.75,30.49,30.74,219007.0,28.5085,28.7046,28.4619,28.6952,219007.0
2022-01-27 15:45:00,30.74,30.81,30.66,30.75,396514.0,28.6952,28.7606,28.6206,28.7046,396514.0
2022-01-27 15:50:00,30.75,30.92,30.7,30.84,352766.0,28.7046,28.8633,28.6579,28.7886,352766.0
2022-01-27 15:55:00,30.84,30.88,30.76,30.82,636634.0,28.7886,28.8259,28.7139,28.7699,636634.0
2022-01-28 09:30:00,30.8,30.92,30.58,30.89,324788.0,28.7513,28.8633,28.5459,28.8353,324788.0
2022-01-28 09:35:00,30.89,31.14,30.87,30.97,152540.0,28.8353,29.0686,28.8166,28.9099,152540.0
2022-01-28 09:40:00,31.0,31.36,30.95,31.33,159364.0,28.938,29.274,28.8913,29.246,159364.0
2022-01-28 09:45:00,31.34,31.66,31.22,31.51,382662.0,29.2553,29.554,29.1433,29.414,382662.0
2022-01-28 09:50:00,31.51,31.88,31.5,31.76,408111.0,29.414,29.7594,29.4047,29.6474,408111.0
2022-01-28 09:55:00,31.76,31.77,31.52,31.58,383473.0,29.6474,29.6567,29.4234,29.4794,383473.0
2022-01-28 10:00:00,31.58,31.58,31.24,31.3,251421.0,29.4794,29.4794,29.162,29.218,251421.0
2022-01-28 10:05:00,31.3,31.58,31.27,31.58,211978.0,29.218,29.4794,29.19,29.4794,211978.0
2022-01-28 10:10:00,31.57,31.79,31.56,31.63,248606.0,29.47,29.6754,29.4607,29.526,248606.0
2022-01-28 10:15:00,31.63,31.77,31.6,31.72,143577.0,29.526,29.6567,29.498,29.6101,143577.0
2022-01-28 10:20:00,31.71,31.81,31.6,31.72,178714.0,29.6007,29.6941,29.498,29.6101,178714.0
2022-01-28 10:25:00,31.73,31.78,31.65,31.74,151590.0,29.6194,29.6661,29.5447,29.6287,151590.0
2022-01-28 10:30:00,31.74,31.74,31.43,31.46,114413.0,29.6287,29.6287,29.3393,29.3674,114413.0
2022-01-28 10:35:00,31.46,31.52,31.36,31.36,100913.0,29.3674,29.4234,29.274,29.274,100913.0
2022-01-28 10:40:00,31.36,31.39,31.09,31.12,133541.0,29.274,29.302,29.022,29.05,133541.0
2022-01-28 10:45:00,31.13,31.26,31.08,31.24,112754.0,29.0593,29.1807,29.0126,29.162,112754.0
2022-01-28 10:50:00,31.25,31.35,31.2,31.32,89631.0,29.1713,29.2647,29.1246,29.2367,89631.0
2022-01-28 10:55:00,31.33,31.33,31.13,31.25,105393.0,29.246,29.246,29.0593,29.1713,105393.0
2022-01-28 11:00:00,31.24,31.29,31.07,31.15,176830.0,29.162,29.2087,29.0033,29.078,176830.0
2022-01-28 11:05:00,31.15,31.28,31.14,31.24,74052.0,29.078,29.1993,29.0686,29.162,74052.0
2022-01-28 11:10:00,31.24,31.34,31.17,31.22,132216.0,29.162,29.2553,29.0966,29.1433,132216.0
2022-01-28 11:15:00,31.22,31.36,31.22,31.35,108900.0,29.1433,29.274,29.1433,29.2647,108900.0
2022-01-28 11:20:00,31.36,31.41,31.33,31.34,71284.0,29.274,29.3207,29.246,29.2553,71284.0
2022-01-28 11:25:00,31.34,31.44,31.3,31.35,100518.0,29.2553,29.3487,29.218,29.2647,100518.0
2022-01-28 11:30:00,31.36,31.39,31.22,31.24,126294.0,29.274,29.302,29.1433,29.162,126294.0
2022-01-28 11:35:00,31.25,31.36,31.23,31.27,87996.0,29.1713,29.274,29.1527,29.19,87996.0
2022-01-28 11:40:00,31.27,31.33,31.24,31.29,67907.0,29.19,29.246,29.162,29.2087,67907.0
2022-01-28 11:45:00,31.28,31.31,31.24,31.26,43561.0,29.1993,29.2273,29.162,29.1807,43561.0
2022-01-28 11:50:00,31.25,31.27,31.2,31.26,57048.0,29.1713,29.19,29.1246,29.1807,57048.0
2022-01-28 11:55:00,31.26,31.4,31.25,31.36,62629.0,29.1807,29.3113,29.1713,29.274,62629.0
2022-01-28 12:00:00,31.35,31.36,31.31,31.34,52538.0,29.2647,29.274,29.2273,29.2553,52538.0
2022-01-28 12:05:00,31.34,31.44,31.34,31.38,63877.0,29.2553,29.3487,29.2553,29.2927,63877.0
2022-01-28 12:10:00,31.39,31.42,31.32,31.38,105601.0,29.302,29.33,29.2367,29.2927,105601.0
2022-01-28 12:15:00,31.38,31.43,31.31,31.42,70553.0,29.2927,29.3393,29.2273,29.33,70553.0
2022-01-28 12:20:00,31.41,31.41,31.27,31.31,66906.0,29.3207,29.3207,29.19,29.2273,66906.0
2022-01-28 12:25:00,31.32,31.32,31.22,31.22,108596.0,29.2367,29.2367,29.1433,29.1433,108596.0
2022-01-28 12:30:00,31.21,31.23,31.1,31.13,82111.0,29.134,29.1527,29.0313,29.0593,82111.0
2022-01-28 12:35:00,31.13,31.18,31.06,31.07,109492.0,29.0593,29.106,28.994,29.0033,109492.0
2022-01-28 12:40:00,31.08,31.09,31.02,31.07,95982.0,29.0126,29.022,28.9566,29.0033,95982.0
2022-01-28 12:45:00,31.07,31.08,31.01,31.01,45459.0,29.0033,29.0126,28.9473,28.9473,45459.0
2022-01-28 12:50:00,31.02,31.03,30.92,30.96,94816.0,28.9566,28.966,28.8633,28.9006,94816.0
2022-01-28 12:55:00,30.96,31.0,30.91,30.92,60488.0,28.9006,28.938,28.8539,28.8633,60488.0
2022-01-28 13:00:00,30.93,31.13,30.92,31.12,102849.0,28.8726,29.0593,28.8633,29.05,102849.0
2022-01-28 13:05:00,31.12,31.16,31.08,31.14,51347.0,29.05,29.0873,29.0126,29.0686,51347.0
2022-01-28 13:10:00,31.14,31.2,31.1,31.18,56749.0,29.0686,29.1246,29.0313,29.106,56749.0
2022-01-28 13:15:00,31.18,31.24,31.16,31.2,45260.0,29.106,29.162,29.0873,29.1246,45260.0
2022-01-28 13:20:00,31.19,31.22,31.13,31.19,52234.0,29.1153,29.1433,29.0593,29.1153,52234.0
2022-01-28 13:25:00,31.19,31.22,31.13,31.2,48896.0,29.1153,29.1433,29.0593,29.1246,48896.0
2022-01-28 13:30:00,31.2,31.29,31.2,31.25,68029.0,29.1246,29.2087,29.1246,29.1713,68029.0
2022-01-28 13:35:00,31.25,31.28,31.17,31.18,67027.0,29.1713,29.1993,29.0966,29.106,67027.0
2022-01-28 13:40:00,31.18,31.22,31.12,31.16,52765.0,29.106,29.1433,29.05,29.0873,52765.0
2022-01-28 13:45:00,31.17,31.2,31.12,31.16,42081.0,29.0966,29.1246,29.05,29.0873,42081.0
2022-01-28 13:50:00,31.17,31.25,31.16,31.22,75926.0,29.0966,29.1713,29.0873,29.1433,75926.0
2022-01-28 13:55:00,31.22,31.26,31.18,31.19,91880.0,29.1433,29.1807,29.106,29.1153,91880.0
2022-01-28 14:00:00,31.19,31.29,31.14,31.15,89149.0,29.1153,29.2087,29.0686,29.078,89149.0
2022-01-28 14:05:00,31.14,31.15,31.06,31.07,84604.0,29.0686,29.078,28.994,29.0033,84604.0
2022-01-28 14:10:00,31.07,31.08,30.96,30.98,87625.0,29.0033,29.0126,28.9006,28.9193,87625.0
2022-01-28 14:15:00,30.97,30.97,30.82,30.82,305990.0,28.9099,28.9099,28.7699,28.7699,305990.0
2022-01-28 14:20:00,30.82,30.84,30.73,30.75,60959.0,28.7699,28.7886,28.6859,28.7046,60959.0
2022-01-28 14:25:00,30.75,30.82,30.7,30.7,134017.0,28.7046,28.7699,28.6579,28.6579,134017.0
2022-01-28 14:30:00,30.7,30.77,30.65,30.68,185199.0,28.6579,28.7233,28.6112,28.6392,185199.0
2022-01-28 14:35:00,30.68,30.75,30.67,30.74,261897.0,28.6392,28.7046,28.6299,28.6952,261897.0
2022-01-28 14:40:00,30.74,30.88,30.74,30.87,133314.0,28.6952,28.8259,28.6952,28.8166,133314.0
2022-01-28 14:45:00,30.87,30.88,30.79,30.84,114708.0,28.8166,28.8259,28.7419,28.7886,114708.0
2022-01-28 14:50:00,30.84,30.92,30.82,30.88,109271.0,28.7886,28.8633,28.7699,28.8259,109271.0
2022-01-28 14:55:00,30.88,31.1,30.88,31.1,213678.0,28.8259,29.0313,28.8259,29.0313,213678.0
2022-01-28 15:00:00,31.1,31.14,31.02,31.11,238175.0,29.0313,29.0686,28.9566,29.0406,238175.0
2022-01-28 15:05:00,31.11,31.12,31.01,31.03,81218.0,29.0406,29.05,28.9473,28.966,81218.0
2022-01-28 15:10:00,31.03,31.04,30.92,30.96,154434.0,28.966,28.9753,28.8633,28.9006,154434.0
2022-01-28 15:15:00,30.97,31.03,30.92,30.96,160167.0,28.9099,28.966,28.8633,28.9006,160167.0
2022-01-28 15:20:00,30.96,31.07,30.94,31.03,138278.0,28.9006,29.0033,28.8819,28.966,138278.0
2022-01-28 15:25:00,31.02,31.06,30.98,31.05,200397.0,28.9566,28.994,28.9193,28.9846,200397.0
2022-01-28 15:30:00,31.04,31.15,30.96,31.12,146460.0,28.9753,29.078,28.9006,29.05,146460.0
2022-01-28 15:35:00,31.12,31.15,31.07,31.11,154265.0,29.05,29.078,29.0033,29.0406,154265.0
2022-01-28 15:40:00,31.1,31.16,31.07,31.09,275616.0,29.0313,29.0873,29.0033,29.022,275616.0
2022-01-28 15:45:00,31.09,31.24,31.06,31.22,331211.0,29.022,29.162,28.994,29.1433,331211.0
2022-01-28 15:50:00,31.23,31.32,31.19,31.25,333755.0,29.1527,29.2367,29.1153,29.1713,333755.0
2022-01-28 15:55:00,31.25,31.37,31.24,31.36,511245.0,29.1713,29.2833,29.162,29.274,511245.0
2022-01-31 09:30:00,30.99,31.06,30.8,30.96,439721.0,28.9286,28.994,28.7513,28.9006,439721.0
2022-01-31 09:35:00,30.95,31.12,30.8,30.8,191650.0,28.8913,29.05,28.7513,28.7513,191650.0
2022-01-31 09:40:00,30.79,30.93,30.68,30.88,156332.0,28.7419,28.8726,28.6392,28.8259,156332.0
2022-01-31 09:45:00,30.9,30.9,30.65,30.7,97963.0,28.8446,28.8446,28.6112,28.6579,97963.0
2022-01-31 09:50:00,30.72,30.79,30.58,30.59,126756.0,28.6766,28.7419,28.5459,28.5552,126756.0
2022-01-31 09:55:00,30.59,30.6,30.37,30.46,196465.0,28.5552,28.5646,28.3499,28.4339,196465.0
2022-01-31 10:00:00,30.46,30.71,30.45,30.66,205733.0,28.4339,28.6672,28.4245,28.6206,205733.0
2022-01-31 10:05:00,30.66,30.79,30.62,30.77,103844.0,28.6206,28.7419,28.5832,28.7233,103844.0
2022-01-31 10:10:00,30.78,30.83,30.72,30.81,194373.0,28.7326,28.7793,28.6766,28.7606,194373.0
2022-01-31 10:15:00,30.81,30.91,30.79,30.89,106055.0,28.7606,28.8539,28.7419,28.8353,106055.0
2022-01-31 10:20:00,30.89,31.04,30.87,30.93,160637.0,28.8353,28.9753,28.8166,28.8726,160637.0
2022-01-31 10:25:00,30.93,31.02,30.93,30.98,96091.0,28.8726,28.9566,28.8726,28.9193,96091.0
2022-01-31 10:30:00,30.96,31.03,30.94,30.99,86325.0,28.9006,28.966,28.8819,28.9286,86325.0
2022-01-31 10:35:00,30.98,31.07,30.87,30.88,83556.0,28.9193,29.0033,28.8166,28.8259,83556.0
2022-01-31 10:40:00,30.87,30.9,30.73,30.77,102478.0,28.8166,28.8446,28.6859,28.7233,102478.0
2022-01-31 10:45:00,30.76,30.81,30.66,30.8,105999.0,28.7139,28.7606,28.6206,28.7513,105999.0
2022-01-31 10:50:00,30.8,30.9,30.8,30.9,82395.0,28.7513,28.8446,28.7513,28.8446,82395.0
2022-01-31 10:55:00,30.9,31.0,30.86,30.95,119819.0,28.8446,28.938,28.8073,28.8913,119819.0
2022-01-31 11:00:00,30.96,30.97,30.85,30.87,107065.0,28.9006,28.9099,28.7979,28.8166,107065.0
2022-01-31 11:05:00,30.87,30.88,30.75,30.79,81351.0,28.8166,28.8259,28.7046,28.7419,81351.0
2022-01-31 11:10:00,30.79,30.82,30.71,30.77,70682.0,28.7419,28.7699,28.6672,28.7233,70682.0
2022-01-31 11:15:00,30.76,30.8,30.56,30.58,81173.0,28.7139,28.7513,28.5272,28.5459,81173.0
2022-01-31 11:20:00,30.58,30.67,30.57,30.65,97771.0,28.5459,28.6299,28.5366,28.6112,97771.0
2022-01-31 11:25:00,30.65,30.69,30.57,30.62,130003.0,28.6112,28.6486,28.5366,28.5832,130003.0
2022-01-31 11:30:00,30.62,30.83,30.61,30.77,119411.0,28.5832,28.7793,28.5739,28.7233,119411.0
2022-01-31 11:35:00,30.76,30.77,30.66,30.73,77428.0,28.7139,28.7233,28.6206,28.6859,77428.0
2022-01-31 11:40:00,30.73,30.77,30.68,30.75,36662.0,28.6859,28.7233,28.6392,28.7046,36662.0
2022-01-31 11:45:00,30.75,30.85,30.74,30.85,45174.0,28.7046,28.7979,28.6952,28.7979,45174.0
2022-01-31 11:50:00,30.85,30.89,30.8,30.89,96563.0,28.7979,28.8353,28.7513,28.8353,96563.0
2022-01-31 11:55:00,30.89,30.96,30.88,30.93,57988.0,28.8353,28.9006,28.8259,28.8726,57988.0
2022-01-31 12:00:00,30.92,31.02,30.91,31.01,41631.0,28.8633,28.9566,28.8539,28.9473,41631.0
2022-01-31 12:05:00,31.01,31.01,30.87,30.88,107210.0,28.9473,28.9473,28.8166,28.8259,107210.0
2022-01-31 12:10:00,30.89,30.97,30.87,30.91,76323.0,28.8353,28.9099,28.8166,28.8539,76323.0
2022-01-31 12:15:00,30.91,31.02,30.9,30.96,42938.0,28.8539,28.9566,28.8446,28.9006,42938.0
2022-01-31 12:20:00,30.97,30.98,30.93,30.96,32414.0,28.9099,28.9193,28.8726,28.9006,32414.0
2022-01-31 12:25:00,30.96,31.1,30.94,31.06,172568.0,28.9006,29.0313,28.8819,28.994,172568.0
2022-01-31 12:30:00,31.06,31.16,31.06,31.1,74264.0,28.994,29.0873,28.994,29.0313,74264.0
2022-01-31 12:35:00,31.11,31.16,31.09,31.13,58733.0,29.0406,29.0873,29.022,29.0593,58733.0
2022-01-31 12:40:00,31.13,31.2,31.09,31.19,117362.0,29.0593,29.1246,29.022,29.1153,117362.0
2022-01-31 12:45:00,31.19,31.27,31.18,31.26,171190.0,29.1153,29.19,29.106,29.1807,171190.0
2022-01-31 12:50:00,31.26,31.3,31.23,31.27,60495.0,29.1807,29.218,29.1527,29.19,60495.0
2022-01-31 12:55:00,31.28,31.32,31.25,31.28,80769.0,29.1993,29.2367,29.1713,29.1993,80769.0
2022-01-31 13:00:00,31.28,31.29,31.19,31.21,167075.0,29.1993,29.2087,29.1153,29.134,167075.0
2022-01-31 13:05:00,31.21,31.23,31.15,31.19,133792.0,29.134,29.1527,29.078,29.1153,133792.0
2022-01-31 13:10:00,31.19,31.21,31.1,31.13,91891.0,29.1153,29.134,29.0313,29.0593,91891.0
2022-01-31 13:15:00,31.13,31.17,31.08,31.16,64531.0,29.0593,29.0966,29.0126,29.0873,64531.0
2022-01-31 13:20:00,31.17,31.2,31.15,31.19,51577.0,29.0966,29.1246,29.078,29.1153,51577.0
2022-01-31 13:25:00,31.19,31.21,31.1,31.1,59209.0,29.1153,29.134,29.0313,29.0313,59209.0
2022-01-31 13:30:00,31.1,31.12,31.08,31.09,106379.0,29.0313,29.05,29.0126,29.022,106379.0
2022-01-31 13:35:00,31.09,31.16,31.08,31.14,39479.0,29.022,29.0873,29.0126,29.0686,39479.0
2022-01-31 13:40:00,31.13,31.15,31.06,31.1,88852.0,29.0593,29.078,28.994,29.0313,88852.0
2022-01-31 13:45:00,31.11,31.13,31.07,31.1,276068.0,29.0406,29.0593,29.0033,29.0313,276068.0
2022-01-31 13:50:00,31.11,31.11,31.04,31.08,115391.0,29.0406,29.0406,28.9753,29.0126,115391.0
2022-01-31 13:55:00,31.08,31.12,31.05,31.05,132255.0,29.0126,29.05,28.9846,28.9846,132255.0
2022-01-31 14:00:00,31.05,31.06,31.0,31.06,86235.0,28.9846,28.994,28.938,28.994,86235.0
2022-01-31 14:05:00,31.07,31.11,31.05,31.06,85977.0,29.0033,29.0406,28.9846,28.994,85977.0
2022-01-31 14:10:00,31.05,31.1,31.05,31.05,100537.0,28.9846,29.0313,28.9846,28.9846,100537.0
2022-01-31 14:15:00,31.05,31.05,30.97,30.97,165144.0,28.9846,28.9846,28.9099,28.9099,165144.0
2022-01-31 14:20:00,30.97,30.97,30.94,30.95,116618.0,28.9099,28.9099,28.8819,28.8913,116618.0
2022-01-31 14:25:00,30.94,30.98,30.89,30.98,149528.0,28.8819,28.9193,28.8353,28.9193,149528.0
2022-01-31 14:30:00,30.97,31.05,30.96,31.01,86657.0,28.9099,28.9846,28.9006,28.9473,86657.0
2022-01-31 14:35:00,31.01,31.03,30.94,30.95,167955.0,28.9473,28.966,28.8819,28.8913,167955.0
2022-01-31 14:40:00,30.95,30.98,30.92,30.93,87602.0,28.8913,28.9193,28.8633,28.8726,87602.0
2022-01-31 14:45:00,30.93,30.94,30.88,30.89,97745.0,28.8726,28.8819,28.8259,28.8353,97745.0
2022-01-31 14:50:00,30.9,30.91,30.78,30.8,75208.0,28.8446,28.8539,28.7326,28.7513,75208.0
2022-01-31 14:55:00,30.8,30.84,30.76,30.83,116055.0,28.7513,28.7886,28.7139,28.7793,116055.0
2022-01-31 15:00:00,30.83,30.84,30.77,30.84,117240.0,28.7793,28.7886,28.7233,28.7886,117240.0
2022-01-31 15:05:00,30.84,30.87,30.74,30.75,96053.0,28.7886,28.8166,28.6952,28.7046,96053.0
2022-01-31 15:10:00,30.75,30.77,30.56,30.58,124807.0,28.7046,28.7233,28.5272,28.5459,124807.0
2022-01-31 15:15:00,30.58,30.63,30.55,30.58,135564.0,28.5459,28.5926,28.5179,28.5459,135564.0
2022-01-31 15:20:00,30.58,30.74,30.58,30.66,163015.0,28.5459,28.6952,28.5459,28.6206,163015.0
2022-01-31 15:25:00,30.66,30.74,30.66,30.68,114312.0,28.6206,28.6952,28.6206,28.6392,114312.0
2022-01-31 15:30:00,30.69,30.7,30.64,30.7,167032.0,28.6486,28.6579,28.6019,28.6579,167032.0
2022-01-31 15:35:00,30.7,30.7,30.61,30.63,139291.0,28.6579,28.6579,28.5739,28.5926,139291.0
2022-01-31 15:40:00,30.63,30.66,30.58,30.6,178341.0,28.5926,28.6206,28.5459,28.5646,178341.0
2022-01-31 15:45:00,30.6,30.67,30.57,30.65,254438.0,28.5646,28.6299,28.5366,28.6112,254438.0
2022-01-31 15:50:00,30.64,30.71,30.64,30.71,247880.0,28.6019,28.6672,28.6019,28.6672,247880.0
2022-01-31 15:55:00,30.71,30.75,30.7,30.74,522867.0,28.6672,28.7046,28.6579,28.6952,522867.0
2022-02-01 09:30:00,30.46,30.64,30.3,30.44,418142.0,28.4339,28.6019,28.2845,28.4152,418142.0
2022-02-01 09:35:00,30.4,30.67,30.33,30.56,173744.0,28.3779,28.6299,28.3125,28.5272,173744.0
2022-02-01 09:40:00,30.57,30.86,30.57,30.79,252068.0,28.5366,28.8073,28.5366,28.7419,252068.0
2022-02-01 09:45:00,30.78,30.98,30.73,30.9,177324.0,28.7326,28.9193,28.6859,28.8446,177324.0
2022-02-01 09:50:00,30.91,31.27,30.9,31.27,175485.0,28.8539,29.19,28.8446,29.19,175485.0
2022-02-01 09:55:00,31.27,31.29,31.23,31.23,281284.0,29.19,29.2087,29.1527,29.1527,281284.0
2022-02-01 10:00:00,31.23,31.27,31.14,31.15,287101.0,29.1527,29.19,29.0686,29.078,287101.0
2022-02-01 10:05:00,31.15,31.32,31.01,31.25,383895.0,29.078,29.2367,28.9473,29.1713,383895.0
2022-02-01 10:10:00,31.25,31.41,31.19,31.41,516337.0,29.1713,29.3207,29.1153,29.3207,516337.0
2022-02-01 10:15:00,31.41,31.46,31.35,31.41,403962.0,29.3207,29.3674,29.2647,29.3207,403962.0
2022-02-01 10:20:00,31.41,31.46,31.4,31.46,259806.0,29.3207,29.3674,29.3113,29.3674,259806.0
2022-02-01 10:25:00,31.46,31.49,31.34,31.36,252661.0,29.3674,29.3954,29.2553,29.274,252661.0
2022-02-01 10:30:00,31.36,31.48,31.35,31.47,225570.0,29.274,29.386,29.2647,29.3767,225570.0
2022-02-01 10:35:00,31.47,31.48,31.4,31.43,243558.0,29.3767,29.386,29.3113,29.3393,243558.0
2022-02-01 10:40:00,31.43,31.45,31.32,31.4,203461.0,29.3393,29.358,29.2367,29.3113,203461.0
2022-02-01 10:45:00,31.41,31.42,31.26,31.27,95602.0,29.3207,29.33,29.1807,29.19,95602.0
2022-02-01 10:50:00,31.27,31.43,31.19,31.4,144103.0,29.19,29.3393,29.1153,29.3113,144103.0
2022-02-01 10:55:00,31.41,31.44,31.37,31.41,121182.0,29.3207,29.3487,29.2833,29.3207,121182.0
2022-02-01 11:00:00,31.43,31.47,31.31,31.35,136381.0,29.3393,29.3767,29.2273,29.2647,136381.0
2022-02-01 11:05:00,31.34,31.42,31.26,31.42,215374.0,29.2553,29.33,29.1807,29.33,215374.0
2022-02-01 11:10:00,31.42,31.47,31.39,31.46,238399.0,29.33,29.3767,29.302,29.3674,238399.0
2022-02-01 11:15:00,31.46,31.47,31.4,31.45,100111.0,29.3674,29.3767,29.3113,29.358,100111.0
2022-02-01 11:20:00,31.45,31.46,31.31,31.38,69601.0,29.358,29.3674,29.2273,29.2927,69601.0
2022-02-01 11:25:00,31.37,31.38,31.24,31.25,78453.0,29.2833,29.2927,29.162,29.1713,78453.0
2022-02-01 11:30:00,31.25,31.35,31.16,31.35,138721.0,29.1713,29.2647,29.0873,29.2647,138721.0
2022-02-01 11:35:00,31.35,31.38,31.3,31.31,70535.0,29.2647,29.2927,29.218,29.2273,70535.0
2022-02-01 11:40:00,31.32,31.35,31.22,31.23,84306.0,29.2367,29.2647,29.1433,29.1527,84306.0
2022-02-01 11:45:00,31.21,31.27,31.18,31.23,139836.0,29.134,29.19,29.106,29.1527,139836.0
2022-02-01 11:50:00,31.23,31.24,31.17,31.21,89871.0,29.1527,29.162,29.0966,29.134,89871.0
2022-02-01 11:55:00,31.22,31.27,31.22,31.26,144853.0,29.1433,29.19,29.1433,29.1807,144853.0
2022-02-01 12:00:00,31.26,31.26,31.18,31.23,64744.0,29.1807,29.1807,29.106,29.1527,64744.0
2022-02-01 12:05:00,31.23,31.25,31.18,31.24,44795.0,29.1527,29.1713,29.106,29.162,44795.0
2022-02-01 12:10:00,31.26,31.26,31.17,31.2,68515.0,29.1807,29.1807,29.0966,29.1246,68515.0
2022-02-01 12:15:00,31.2,31.24,31.19,31.21,52783.0,29.1246,29.162,29.1153,29.134,52783.0
2022-02-01 12:20:00,31.22,31.24,31.14,31.19,49450.0,29.1433,29.162,29.0686,29.1153,49450.0
2022-02-01 12:25:00,31.18,31.18,31.12,31.12,60855.0,29.106,29.106,29.05,29.05,60855.0
2022-02-01 12:30:00,31.12,31.16,31.06,31.1,61855.0,29.05,29.0873,28.994,29.0313,61855.0
2022-02-01 12:35:00,31.1,31.26,31.06,31.24,58329.0,29.0313,29.1807,28.994,29.162,58329.0
2022-02-01 12:40:00,31.23,31.33,31.23,31.32,195459.0,29.1527,29.246,29.1527,29.2367,195459.0
2022-02-01 12:45:00,31.31,31.32,31.24,31.29,53742.0,29.2273,29.2367,29.162,29.2087,53742.0
2022-02-01 12:50:00,31.28,31.29,31.23,31.29,42195.0,29.1993,29.2087,29.1527,29.2087,42195.0
2022-02-01 12:55:00,31.29,31.35,31.28,31.34,101513.0,29.2087,29.2647,29.1993,29.2553,101513.0
2022-02-01 13:00:00,31.34,31.34,31.22,31.29,94149.0,29.2553,29.2553,29.1433,29.2087,94149.0
2022-02-01 13:05:00,31.28,31.31,31.25,31.29,52588.0,29.1993,29.2273,29.1713,29.2087,52588.0
2022-02-01 13:10:00,31.29,31.34,31.27,31.34,32104.0,29.2087,29.2553,29.19,29.2553,32104.0
2022-02-01 13:15:00,31.33,31.36,31.31,31.32,128506.0,29.246,29.274,29.2273,29.2367,128506.0
2022-02-01 13:20:00,31.32,31.33,31.3,31.31,41238.0,29.2367,29.246,29.218,29.2273,41238.0
2022-02-01 13:25:00,31.3,31.34,31.28,31.31,65844.0,29.218,29.2553,29.1993,29.2273,65844.0
2022-02-01 13:30:00,31.31,31.33,31.28,31.32,58777.0,29.2273,29.246,29.1993,29.2367,58777.0
2022-02-01 13:35:00,31.31,31.36,31.29,31.34,66823.0,29.2273,29.274,29.2087,29.2553,66823.0
2022-02-01 13:40:00,31.34,31.35,31.3,31.31,63615.0,29.2553,29.2647,29.218,29.2273,63615.0
2022-02-01 13:45:00,31.32,31.35,31.31,31.34,43706.0,29.2367,29.2647,29.2273,29.2553,43706.0
2022-02-01 13:50:00,31.34,31.36,31.32,31.35,54133.0,29.2553,29.274,29.2367,29.2647,54133.0
2022-02-01 13:55:00,31.35,31.36,31.32,31.36,33643.0,29.2647,29.274,29.2367,29.274,33643.0
2022-02-01 14:00:00,31.36,31.39,31.35,31.38,149857.0,29.274,29.302,29.2647,29.2927,149857.0
2022-02-01 14:05:00,31.38,31.4,31.35,31.4,66006.0,29.2927,29.3113,29.2647,29.3113,66006.0
2022-02-01 14:10:00,31.4,31.45,31.35,31.45,160008.0,29.3113,29.358,29.2647,29.358,160008.0
2022-02-01 14:15:00,31.45,31.47,31.44,31.46,103509.0,29.358,29.3767,29.3487,29.3674,103509.0
2022-02-01 14:20:00,31.45,31.46,31.36,31.45,80944.0,29.358,29.3674,29.274,29.358,80944.0
2022-02-01 14:25:00,31.46,31.49,31.43,31.48,126385.0,29.3674,29.3954,29.3393,29.386,126385.0
2022-02-01 14:30:00,31.48,31.54,31.47,31.49,399177.0,29.386,29.442,29.3767,29.3954,399177.0
2022-02-01 14:35:00,31.49,31.51,31.46,31.5,58721.0,29.3954,29.414,29.3674,29.4047,58721.0
2022-02-01 14:40:00,31.5,31.51,31.43,31.43,88409.0,29.4047,29.414,29.3393,29.3393,88409.0
2022-02-01 14:45:00,31.43,31.43,31.39,31.39,105382.0,29.3393,29.3393,29.302,29.302,105382.0
2022-02-01 14:50:00,31.39,31.41,31.36,31.39,158650.0,29.302,29.3207,29.274,29.302,158650.0
2022-02-01 14:55:00,31.39,31.42,31.37,31.4,55864.0,29.302,29.33,29.2833,29.3113,55864.0
2022-02-01 15:00:00,31.4,31.44,31.39,31.42,86314.0,29.3113,29.3487,29.302,29.33,86314.0
2022-02-01 15:05:00,31.41,31.43,31.37,31.4,80593.0,29.3207,29.3393,29.2833,29.3113,80593.0
2022-02-01 15:10:00,31.4,31.42,31.36,31.39,45222.0,29.3113,29.33,29.274,29.302,45222.0
2022-02-01 15:15:00,31.39,31.44,31.36,31.4,84311.0,29.302,29.3487,29.274,29.3113,84311.0
2022-02-01 15:20:00,31.4,31.45,31.39,31.45,109859.0,29.3113,29.358,29.302,29.358,109859.0
2022-02-01 15:25:00,31.45,31.45,31.38,31.39,93802.0,29.358,29.358,29.2927,29.302,93802.0
2022-02-01 15:30:00,31.4,31.41,31.37,31.39,104473.0,29.3113,29.3207,29.2833,29.302,104473.0
2022-02-01 15:35:00,31.39,31.41,31.35,31.38,121309.0,29.302,29.3207,29.2647,29.2927,121309.0
2022-02-01 15:40:00,31.39,31.41,31.36,31.4,159586.0,29.302,29.3207,29.274,29.3113,159586.0
2022-02-01 15:45:00,31.4,31.42,31.35,31.42,276608.0,29.3113,29.33,29.2647,29.33,276608.0
2022-02-01 15:50:00,31.42,31.45,31.41,31.44,361308.0,29.33,29.358,29.3207,29.3487,361308.0
2022-02-01 15:55:00,31.44,31.45,31.36,31.36,748894.0,29.3487,29.358,29.274,29.274,748894.0
2022-02-02 09:30:00,31.36,31.5,31.1,31.26,304412.0,29.274,29.4047,29.0313,29.1807,304412.0
2022-02-02 09:35:00,31.25,31.3,31.11,31.21,115312.0,29.1713,29.218,29.0406,29.134,115312.0
2022-02-02 09:40:00,31.2,31.32,31.05,31.31,205879.0,29.1246,29.2367,28.9846,29.2273,205879.0
2022-02-02 09:45:00,31.31,31.31,31.04,31.05,190015.0,29.2273,29.2273,28.9753,28.9846,190015.0
2022-02-02 09:50:00,31.05,31.18,31.03,31.18,149151.0,28.9846,29.106,28.966,29.106,149151.0
2022-02-02 09:55:00,31.17,31.27,30.98,30.99,246258.0,29.0966,29.19,28.9193,28.9286,246258.0
2022-02-02 10:00:00,31.0,31.11,30.95,31.05,237163.0,28.938,29.0406,28.8913,28.9846,237163.0
2022-02-02 10:05:00,31.05,31.08,30.96,31.01,117757.0,28.9846,29.0126,28.9006,28.9473,117757.0
2022-02-02 10:10:00,31.0,31.18,30.99,31.12,170555.0,28.938,29.106,28.9286,29.05,170555.0
2022-02-02 10:15:00,31.13,31.13,31.01,31.11,121582.0,29.0593,29.0593,28.9473,29.0406,121582.0
2022-02-02 10:20:00,31.12,31.26,31.07,31.14,122236.0,29.05,29.1807,29.0033,29.0686,122236.0
2022-02-02 10:25:00,31.15,31.19,31.07,31.13,86578.0,29.078,29.1153,29.0033,29.0593,86578.0
2022-02-02 10:30:00,31.13,31.33,31.11,31.12,112343.0,29.0593,29.246,29.0406,29.05,112343.0
2022-02-02 10:35:00,31.12,31.26,31.1,31.24,170574.0,29.05,29.1807,29.0313,29.162,170574.0
2022-02-02 10:40:00,31.25,31.41,31.17,31.38,168815.0,29.1713,29.3207,29.0966,29.2927,168815.0
2022-02-02 10:45:00,31.38,31.41,31.33,31.38,120244.0,29.2927,29.3207,29.246,29.2927,120244.0
2022-02-02 10:50:00,31.39,31.42,31.28,31.37,137082.0,29.302,29.33,29.1993,29.2833,137082.0
2022-02-02 10:55:00,31.38,31.41,31.34,31.4,186246.0,29.2927,29.3207,29.2553,29.3113,186246.0
2022-02-02 11:00:00,31.39,31.4,31.27,31.32,114664.0,29.302,29.3113,29.19,29.2367,114664.0
2022-02-02 11:05:00,31.31,31.31,31.18,31.22,120065.0,29.2273,29.2273,29.106,29.1433,120065.0
2022-02-02 11:10:00,31.22,31.25,31.13,31.16,71655.0,29.1433,29.1713,29.0593,29.0873,71655.0
2022-02-02 11:15:00,31.16,31.19,31.06,31.06,91807.0,29.0873,29.1153,28.994,28.994,91807.0
2022-02-02 11:20:00,31.06,31.17,31.03,31.12,97498.0,28.994,29.0966,28.966,29.05,97498.0
2022-02-02 11:25:00,31.12,31.15,31.06,31.15,66348.0,29.05,29.078,28.994,29.078,66348.0
2022-02-02 11:30:00,31.16,31.17,31.08,31.12,69788.0,29.0873,29.0966,29.0126,29.05,69788.0
2022-02-02 11:35:00,31.13,31.17,31.09,31.11,80404.0,29.0593,29.0966,29.022,29.0406,80404.0
2022-02-02 11:40:00,31.12,31.36,31.11,31.35,69604.0,29.05,29.274,29.0406,29.2647,69604.0
2022-02-02 11:45:00,31.36,31.4,31.33,31.39,91012.0,29.274,29.3113,29.246,29.302,91012.0
2022-02-02 11:50:00,31.39,31.41,31.35,31.38,42646.0,29.302,29.3207,29.2647,29.2927,42646.0
2022-02-02 11:55:00,31.38,31.41,31.34,31.39,62984.0,29.2927,29.3207,29.2553,29.302,62984.0
2022-02-02 12:00:00,31.38,31.42,31.36,31.38,66576.0,29.2927,29.33,29.274,29.2927,66576.0
2022-02-02 12:05:00,31.39,31.42,31.38,31.41,81482.0,29.302,29.33,29.2927,29.3207,81482.0
2022-02-02 12:10:00,31.4,31.44,31.37,31.43,89928.0,29.3113,29.3487,29.2833,29.3393,89928.0
2022-02-02 12:15:00,31.42,31.44,31.4,31.43,96633.0,29.33,29.3487,29.3113,29.3393,96633.0
2022-02-02 12:20:00,31.43,31.47,31.41,31.43,52904.0,29.3393,29.3767,29.3207,29.3393,52904.0
2022-02-02 12:25:00,31.42,31.46,31.41,31.42,99850.0,29.33,29.3674,29.3207,29.33,99850.0
2022-02-02 12:30:00,31.42,31.45,31.39,31.4,32723.0,29.33,29.358,29.302,29.3113,32723.0
2022-02-02 12:35:00,31.41,31.45,31.38,31.44,61557.0,29.3207,29.358,29.2927,29.3487,61557.0
2022-02-02 12:40:00,31.44,31.45,31.39,31.42,30119.0,29.3487,29.358,29.302,29.33,30119.0
2022-02-02 12:45:00,31.42,31.43,31.37,31.38,100147.0,29.33,29.3393,29.2833,29.2927,100147.0
2022-02-02 12:50:00,31.37,31.41,31.36,31.4,28557.0,29.2833,29.3207,29.274,29.3113,28557.0
2022-02-02 12:55:00,31.4,31.44,31.38,31.44,49666.0,29.3113,29.3487,29.2927,29.3487,49666.0
2022-02-02 13:00:00,31.43,31.46,31.4,31.45,139765.0,29.3393,29.3674,29.3113,29.358,139765.0
2022-02-02 13:05:00,31.45,31.45,31.38,31.4,61154.0,29.358,29.358,29.2927,29.3113,61154.0
2022-02-02 13:10:00,31.4,31.44,31.38,31.43,81807.0,29.3113,29.3487,29.2927,29.3393,81807.0
2022-02-02 13:15:00,31.43,31.47,31.42,31.44,77864.0,29.3393,29.3767,29.33,29.3487,77864.0
2022-02-02 13:20:00,31.44,31.46,31.36,31.38,42410.0,29.3487,29.3674,29.274,29.2927,42410.0
2022-02-02 13:25:00,31.39,31.4,31.32,31.37,44794.0,29.302,29.3113,29.2367,29.2833,44794.0
2022-02-02 13:30:00,31.37,31.4,31.36,31.39,63085.0,29.2833,29.3113,29.274,29.302,63085.0
2022-02-02 13:35:00,31.39,31.44,31.38,31.44,58290.0,29.302,29.3487,29.2927,29.3487,58290.0
2022-02-02 13:40:00,31.43,31.44,31.37,31.38,179845.0,29.3393,29.3487,29.2833,29.2927,179845.0
2022-02-02 13:45:00,31.38,31.44,31.38,31.39,59171.0,29.2927,29.3487,29.2927,29.302,59171.0
2022-02-02 13:50:00,31.39,31.43,31.38,31.39,44568.0,29.302,29.3393,29.2927,29.302,44568.0
2022-02-02 13:55:00,31.39,31.42,31.38,31.41,53627.0,29.302,29.33,29.2927,29.3207,53627.0
2022-02-02 14:00:00,31.41,31.43,31.37,31.43,39345.0,29.3207,29.3393,29.2833,29.3393,39345.0
2022-02-02 14:05:00,31.43,31.44,31.39,31.42,50894.0,29.3393,29.3487,29.302,29.33,50894.0
2022-02-02 14:10:00,31.42,31.42,31.36,31.38,89257.0,29.33,29.33,29.274,29.2927,89257.0
2022-02-02 14:15:00,31.38,31.44,31.35,31.43,69112.0,29.2927,29.3487,29.2647,29.3393,69112.0
2022-02-02 14:20:00,31.42,31.48,31.4,31.47,126010.0,29.33,29.386,29.3113,29.3767,126010.0
2022-02-02 14:25:00,31.47,31.5,31.44,31.5,224668.0,29.3767,29.4047,29.3487,29.4047,224668.0
2022-02-02 14:30:00,31.5,31.54,31.47,31.53,156415.0,29.4047,29.442,29.3767,29.4327,156415.0
2022-02-02 14:35:00,31.53,31.54,31.49,31.52,148873.0,29.4327,29.442,29.3954,29.4234,148873.0
2022-02-02 14:40:00,31.52,31.52,31.48,31.49,156593.0,29.4234,29.4234,29.386,29.3954,156593.0
2022-02-02 14:45:00,31.48,31.51,31.44,31.45,206747.0,29.386,29.414,29.3487,29.358,206747.0
2022-02-02 14:50:00,31.44,31.49,31.44,31.49,89617.0,29.3487,29.3954,29.3487,29.3954,89617.0
2022-02-02 14:55:00,31.49,31.49,31.4,31.42,106337.0,29.3954,29.3954,29.3113,29.33,106337.0
2022-02-02 15:00:00,31.42,31.45,31.37,31.44,132470.0,29.33,29.358,29.2833,29.3487,132470.0
2022-02-02 15:05:00,31.43,31.44,31.38,31.41,119759.0,29.3393,29.3487,29.2927,29.3207,119759.0
2022-02-02 15:10:00,31.41,31.43,31.38,31.42,107115.0,29.3207,29.3393,29.2927,29.33,107115.0
2022-02-02 15:15:00,31.42,31.43,31.38,31.42,135444.0,29.33,29.3393,29.2927,29.33,135444.0
2022-02-02 15:20:00,31.42,31.42,31.38,31.41,101952.0,29.33,29.33,29.2927,29.3207,101952.0
2022-02-02 15:25:00,31.41,31.43,31.38,31.43,109099.0,29.3207,29.3393,29.2927,29.3393,109099.0
2022-02-02 15:30:00,31.42,31.42,31.36,31.4,139734.0,29.33,29.33,29.274,29.3113,139734.0
2022-02-02 15:35:00,31.4,31.41,31.31,31.31,149084.0,29.3113,29.3207,29.2273,29.2273,149084.0
2022-02-02 15:40:00,31.32,31.37,31.31,31.36,176486.0,29.2367,29.2833,29.2273,29.274,176486.0
2022-02-02 15:45:00,31.36,31.38,31.34,31.36,210599.0,29.274,29.2927,29.2553,29.274,210599.0
2022-02-02 15:50:00,31.35,31.35,31.29,31.32,358696.0,29.2647,29.2647,29.2087,29.2367,358696.0
2022-02-02 15:55:00,31.32,31.42,31.31,31.41,952710.0,29.2367,29.33,29.2273,29.3207,952710.0
2022-02-03 09:30:00,31.39,31.39,31.01,31.01,254944.0,29.302,29.302,28.9473,28.9473,254944.0
2022-02-03 09:35:00,31.01,31.1,30.87,31.04,228700.0,28.9473,29.0313,28.8166,28.9753,228700.0
2022-02-03 09:40:00,31.07,31.28,31.06,31.27,140409.0,29.0033,29.1993,28.994,29.19,140409.0
2022-02-03 09:45:00,31.27,31.28,30.88,31.02,118475.0,29.19,29.1993,28.8259,28.9566,118475.0
2022-02-03 09:50:00,31.02,31.04,30.82,30.83,452227.0,28.9566,28.9753,28.7699,28.7793,452227.0
2022-02-03 09:55:00,30.84,31.02,30.8,30.81,155812.0,28.7886,28.9566,28.7513,28.7606,155812.0
2022-02-03 10:00:00,30.82,30.85,30.71,30.76,303417.0,28.7699,28.7979,28.6672,28.7139,303417.0
2022-02-03 10:05:00,30.76,30.87,30.73,30.79,199045.0,28.7139,28.8166,28.6859,28.7419,199045.0
2022-02-03 10:10:00,30.79,30.85,30.71,30.84,152807.0,28.7419,28.7979,28.6672,28.7886,152807.0
2022-02-03 10:15:00,30.84,30.96,30.84,30.91,393279.0,28.7886,28.9006,28.7886,28.8539,393279.0
2022-02-03 10:20:00,30.92,30.93,30.82,30.85,527929.0,28.8633,28.8726,28.7699,28.7979,527929.0
2022-02-03 10:25:00,30.85,30.9,30.83,30.89,72732.0,28.7979,28.8446,28.7793,28.8353,72732.0
2022-02-03 10:30:00,30.88,30.9,30.79,30.84,96614.0,28.8259,28.8446,28.7419,28.7886,96614.0
2022-02-03 10:35:00,30.84,30.86,30.77,30.85,377572.0,28.7886,28.8073,28.7233,28.7979,377572.0
2022-02-03 10:40:00,30.84,30.9,30.79,30.85,893710.0,28.7886,28.8446,28.7419,28.7979,893710.0
2022-02-03 10:45:00,30.85,30.91,30.84,30.88,181776.0,28.7979,28.8539,28.7886,28.8259,181776.0
2022-02-03 10:50:00,30.89,31.02,30.88,31.0,400600.0,28.8353,28.9566,28.8259,28.938,400600.0
2022-02-03 10:55:00,31.0,31.0,30.92,30.97,158289.0,28.938,28.938,28.8633,28.9099,158289.0
2022-02-03 11:00:00,30.97,31.05,30.88,30.9,91427.0,28.9099,28.9846,28.8259,28.8446,91427.0
2022-02-03 11:05:00,30.91,30.98,30.88,30.98,61834.0,28.8539,28.9193,28.8259,28.9193,61834.0
2022-02-03 11:10:00,30.97,31.0,30.93,30.96,110542.0,28.9099,28.938,28.8726,28.9006,110542.0
2022-02-03 11:15:00,30.96,31.02,30.93,30.98,149957.0,28.9006,28.9566,28.8726,28.9193,149957.0
2022-02-03 11:20:00,30.98,31.0,30.92,30.99,58300.0,28.9193,28.938,28.8633,28.9286,58300.0
2022-02-03 11:25:00,31.0,31.05,30.98,31.0,44921.0,28.938,28.9846,28.9193,28.938,44921.0
2022-02-03 11:30:00,31.0,31.07,30.98,31.01,59911.0,28.938,29.0033,28.9193,28.9473,59911.0
2022-02-03 11:35:00,31.01,31.03,30.87,30.9,28563.0,28.9473,28.966,28.8166,28.8446,28563.0
2022-02-03 11:40:00,30.91,30.93,30.81,30.84,74376.0,28.8539,28.8726,28.7606,28.7886,74376.0
2022-02-03 11:45:00,30.83,30.87,30.82,30.85,48070.0,28.7793,28.8166,28.7699,28.7979,48070.0
2022-02-03 11:50:00,30.85,30.91,30.85,30.88,44392.0,28.7979,28.8539,28.7979,28.8259,44392.0
2022-02-03 11:55:00,30.87,30.88,30.8,30.82,58549.0,28.8166,28.8259,28.7513,28.7699,58549.0
2022-02-03 12:00:00,30.83,30.87,30.78,30.79,68551.0,28.7793,28.8166,28.7326,28.7419,68551.0
2022-02-03 12:05:00,30.79,30.81,30.74,30.8,239618.0,28.7419,28.7606,28.6952,28.7513,239618.0
2022-02-03 12:10:00,30.79,30.81,30.74,30.81,61950.0,28.7419,28.7606,28.6952,28.7606,61950.0
2022-02-03 12:15:00,30.81,30.81,30.69,30.7,54412.0,28.7606,28.7606,28.6486,28.6579,54412.0
2022-02-03 12:20:00,30.7,30.78,30.7,30.74,45308.0,28.6579,28.7326,28.6579,28.6952,45308.0
2022-02-03 12:25:00,30.74,30.82,30.71,30.8,41104.0,28.6952,28.7699,28.6672,28.7513,41104.0
2022-02-03 12:30:00,30.8,30.85,30.8,30.84,61321.0,28.7513,28.7979,28.7513,28.7886,61321.0
2022-02-03 12:35:00,30.84,30.88,30.82,30.86,66039.0,28.7886,28.8259,28.7699,28.8073,66039.0
2022-02-03 12:40:00,30.86,30.88,30.82,30.83,35235.0,28.8073,28.8259,28.7699,28.7793,35235.0
2022-02-03 12:45:00,30.83,30.83,30.76,30.8,54650.0,28.7793,28.7793,28.7139,28.7513,54650.0
2022-02-03 12:50:00,30.8,30.84,30.73,30.74,120178.0,28.7513,28.7886,28.6859,28.6952,120178.0
2022-02-03 12:55:00,30.75,30.76,30.7,30.75,185322.0,28.7046,28.7139,28.6579,28.7046,185322.0
2022-02-03 13:00:00,30.75,30.79,30.7,30.71,51664.0,28.7046,28.7419,28.6579,28.6672,51664.0
2022-02-03 13:05:00,30.72,30.78,30.71,30.73,43021.0,28.6766,28.7326,28.6672,28.6859,43021.0
2022-02-03 13:10:00,30.74,30.84,30.71,30.81,128613.0,28.6952,28.7886,28.6672,28.7606,128613.0
2022-02-03 13:15:00,30.81,30.84,30.79,30.8,37943.0,28.7606,28.7886,28.7419,28.7513,37943.0
2022-02-03 13:20:00,30.8,30.96,30.8,30.96,52403.0,28.7513,28.9006,28.7513,28.9006,52403.0
2022-02-03 13:25:00,30.95,31.0,30.92,30.93,55763.0,28.8913,28.938,28.8633,28.8726,55763.0
2022-02-03 13:30:00,30.92,31.0,30.92,31.0,48700.0,28.8633,28.938,28.8633,28.938,48700.0
2022-02-03 13:35:00,31.0,31.05,30.98,31.01,105695.0,28.938,28.9846,28.9193,28.9473,105695.0
2022-02-03 13:40:00,31.01,31.08,31.01,31.06,204479.0,28.9473,29.0126,28.9473,28.994,204479.0
2022-02-03 13:45:00,31.06,31.12,31.04,31.1,157759.0,28.994,29.05,28.9753,29.0313,157759.0
2022-02-03 13:50:00,31.1,31.14,31.08,31.1,369522.0,29.0313,29.0686,29.0126,29.0313,369522.0
2022-02-03 13:55:00,31.1,31.16,31.06,31.13,600299.0,29.0313,29.0873,28.994,29.0593,600299.0
2022-02-03 14:00:00,31.13,31.16,31.1,31.16,76182.0,29.0593,29.0873,29.0313,29.0873,76182.0
2022-02-03 14:05:00,31.16,31.31,31.16,31.31,200906.0,29.0873,29.2273,29.0873,29.2273,200906.0
2022-02-03 14:10:00,31.32,31.36,31.29,31.3,288085.0,29.2367,29.274,29.2087,29.218,288085.0
2022-02-03 14:15:00,31.31,31.34,31.28,31.34,75707.0,29.2273,29.2553,29.1993,29.2553,75707.0
2022-02-03 14:20:00,31.34,31.38,31.33,31.35,55143.0,29.2553,29.2927,29.246,29.2647,55143.0
2022-02-03 14:25:00,31.35,31.38,31.29,31.32,136067.0,29.2647,29.2927,29.2087,29.2367,136067.0
2022-02-03 14:30:00,31.32,31.38,31.24,31.37,279297.0,29.2367,29.2927,29.162,29.2833,279297.0
2022-02-03 14:35:00,31.37,31.44,31.36,31.38,365162.0,29.2833,29.3487,29.274,29.2927,365162.0
2022-02-03 14:40:00,31.37,31.41,31.31,31.32,187955.0,29.2833,29.3207,29.2273,29.2367,187955.0
2022-02-03 14:45:00,31.32,31.38,31.29,31.31,240867.0,29.2367,29.2927,29.2087,29.2273,240867.0
2022-02-03 14:50:00,31.3,31.32,31.24,31.26,89679.0,29.218,29.2367,29.162,29.1807,89679.0
2022-02-03 14:55:00,31.26,31.31,31.24,31.26,142185.0,29.1807,29.2273,29.162,29.1807,142185.0
2022-02-03 15:00:00,31.26,31.27,31.12,31.13,272176.0,29.1807,29.19,29.05,29.0593,272176.0
2022-02-03 15:05:00,31.13,31.2,31.1,31.18,332754.0,29.0593,29.1246,29.0313,29.106,332754.0
2022-02-03 15:10:00,31.19,31.22,31.13,31.14,320705.0,29.1153,29.1433,29.0593,29.0686,320705.0
2022-02-03 15:15:00,31.14,31.16,31.08,31.13,560283.0,29.0686,29.0873,29.0126,29.0593,560283.0
2022-02-03 15:20:00,31.13,31.22,31.09,31.21,363788.0,29.0593,29.1433,29.022,29.134,363788.0
2022-02-03 15:25:00,31.21,31.31,31.2,31.29,130941.0,29.134,29.2273,29.1246,29.2087,130941.0
2022-02-03 15:30:00,31.29,31.35,31.28,31.31,110358.0,29.2087,29.2647,29.1993,29.2273,110358.0
2022-02-03 15:35:00,31.3,31.36,31.24,31.26,124697.0,29.218,29.274,29.162,29.1807,124697.0
2022-02-03 15:40:00,31.25,31.3,31.23,31.28,104325.0,29.1713,29.218,29.1527,29.1993,104325.0
2022-02-03 15:45:00,31.28,31.28,31.21,31.27,223423.0,29.1993,29.1993,29.134,29.19,223423.0
2022-02-03 15:50:00,31.26,31.3,31.23,31.24,532697.0,29.1807,29.218,29.1527,29.162,532697.0
2022-02-03 15:55:00,31.24,31.31,31.21,31.21,700317.0,29.162,29.2273,29.134,29.134,700317.0
2022-02-04 09:30:00,31.46,31.68,31.32,31.64,503359.0,29.3674,29.5727,29.2367,29.5354,503359.0
2022-02-04 09:35:00,31.64,32.12,31.58,32.09,440416.0,29.5354,29.9835,29.4794,29.9554,440416.0
2022-02-04 09:40:00,32.08,32.21,32.01,32.03,364458.0,29.9461,30.0675,29.8808,29.8994,364458.0
2022-02-04 09:45:00,32.03,32.06,31.86,31.89,189039.0,29.8994,29.9274,29.7407,29.7688,189039.0
2022-02-04 09:50:00,31.9,32.05,31.79,32.01,478887.0,29.7781,29.9181,29.6754,29.8808,478887.0
2022-02-04 09:55:00,32.01,32.08,31.94,31.99,868093.0,29.8808,29.9461,29.8154,29.8621,868093.0
2022-02-04 10:00:00,32.02,32.07,31.89,31.99,1158959.0,29.8901,29.9368,29.7688,29.8621,1158959.0
2022-02-04 10:05:00,31.98,32.08,31.89,31.92,256729.0,29.8528,29.9461,29.7688,29.7968,256729.0
2022-02-04 10:10:00,31.92,32.18,31.86,32.16,140333.0,29.7968,30.0395,29.7407,30.0208,140333.0
2022-02-04 10:15:00,32.17,32.33,32.16,32.31,210207.0,30.0301,30.1795,30.0208,30.1608,210207.0
2022-02-04 10:20:00,32.31,32.41,32.29,32.33,152632.0,30.1608,30.2542,30.1421,30.1795,152632.0
2022-02-04 10:25:00,32.33,32.38,32.1,32.1,112771.0,30.1795,30.2262,29.9648,29.9648,112771.0
2022-02-04 10:30:00,32.11,32.2,32.1,32.17,132747.0,29.9741,30.0581,29.9648,30.0301,132747.0
2022-02-04 10:35:00,32.16,32.2,31.93,31.98,178271.0,30.0208,30.0581,29.8061,29.8528,178271.0
2022-02-04 10:40:00,31.97,31.99,31.84,31.96,181826.0,29.8434,29.8621,29.7221,29.8341,181826.0
2022-02-04 10:45:00,31.96,31.97,31.76,31.78,170632.0,29.8341,29.8434,29.6474,29.6661,170632.0
2022-02-04 10:50:00,31.78,31.96,31.75,31.96,322227.0,29.6661,29.8341,29.6381,29.8341,322227.0
2022-02-04 10:55:00,31.96,32.01,31.88,31.95,162551.0,29.8341,29.8808,29.7594,29.8248,162551.0
2022-02-04 11:00:00,31.95,32.03,31.91,32.0,172709.0,29.8248,29.8994,29.7874,29.8714,172709.0
2022-02-04 11:05:00,32.01,32.09,31.98,32.01,351081.0,29.8808,29.9554,29.8528,29.8808,351081.0
2022-02-04 11:10:00,32.01,32.01,31.76,31.83,163713.0,29.8808,29.8808,29.6474,29.7127,163713.0
2022-02-04 11:15:00,31.82,31.88,31.71,31.79,179841.0,29.7034,29.7594,29.6007,29.6754,179841.0
2022-02-04 11:20:00,31.78,31.86,31.72,31.81,92669.0,29.6661,29.7407,29.6101,29.6941,92669.0
2022-02-04 11:25:00,31.81,32.01,31.8,31.95,66160.0,29.6941,29.8808,29.6847,29.8248,66160.0
2022-02-04 11:30:00,31.95,31.96,31.79,31.86,63127.0,29.8248,29.8341,29.6754,29.7407,63127.0
2022-02-04 11:35:00,31.87,31.96,31.86,31.96,58312.0,29.7501,29.8341,29.7407,29.8341,58312.0
2022-02-04 11:40:00,31.96,31.98,31.92,31.96,61931.0,29.8341,29.8528,29.7968,29.8341,61931.0
2022-02-04 11:45:00,31.96,32.06,31.92,31.95,70306.0,29.8341,29.9274,29.7968,29.8248,70306.0
2022-02-04 11:50:00,31.94,32.01,31.92,32.01,54199.0,29.8154,29.8808,29.7968,29.8808,54199.0
2022-02-04 11:55:00,32.01,32.06,31.95,31.95,49510.0,29.8808,29.9274,29.8248,29.8248,49510.0
2022-02-04 12:00:00,31.96,31.98,31.92,31.97,55787.0,29.8341,29.8528,29.7968,29.8434,55787.0
2022-02-04 12:05:00,31.96,31.99,31.91,31.96,56399.0,29.8341,29.8621,29.7874,29.8341,56399.0
2022-02-04 12:10:00,31.96,32.09,31.91,31.99,115582.0,29.8341,29.9554,29.7874,29.8621,115582.0
2022-02-04 12:15:00,31.99,31.99,31.92,31.98,279928.0,29.8621,29.8621,29.7968,29.8528,279928.0
2022-02-04 12:20:00,31.98,32.0,31.93,31.99,144571.0,29.8528,29.8714,29.8061,29.8621,144571.0
2022-02-04 12:25:00,31.99,32.0,31.94,31.96,83117.0,29.8621,29.8714,29.8154,29.8341,83117.0
2022-02-04 12:30:00,31.96,31.99,31.95,31.98,91019.0,29.8341,29.8621,29.8248,29.8528,91019.0
2022-02-04 12:35:00,31.98,31.98,31.93,31.95,51696.0,29.8528,29.8528,29.8061,29.8248,51696.0
2022-02-04 12:40:00,31.95,31.97,31.88,31.89,91716.0,29.8248,29.8434,29.7594,29.7688,91716.0
2022-02-04 12:45:00,31.89,31.9,31.8,31.82,95757.0,29.7688,29.7781,29.6847,29.7034,95757.0
2022-02-04 12:50:00,31.82,31.83,31.77,31.78,41741.0,29.7034,29.7127,29.6567,29.6661,41741.0
2022-02-04 12:55:00,31.77,31.8,31.72,31.78,37943.0,29.6567,29.6847,29.6101,29.6661,37943.0
2022-02-04 13:00:00,31.79,31.87,31.78,31.85,54671.0,29.6754,29.7501,29.6661,29.7314,54671.0
2022-02-04 13:05:00,31.85,31.94,31.83,31.94,128174.0,29.7314,29.8154,29.7127,29.8154,128174.0
2022-02-04 13:10:00,31.94,31.95,31.82,31.83,649852.0,29.8154,29.8248,29.7034,29.7127,649852.0
2022-02-04 13:15:00,31.83,31.83,31.75,31.82,95942.0,29.7127,29.7127,29.6381,29.7034,95942.0
2022-02-04 13:20:00,31.81,31.83,31.78,31.83,71895.0,29.6941,29.7127,29.6661,29.7127,71895.0
2022-02-04 13:25:00,31.82,31.83,31.78,31.79,128970.0,29.7034,29.7127,29.6661,29.6754,128970.0
2022-02-04 13:30:00,31.8,31.84,31.78,31.82,119479.0,29.6847,29.7221,29.6661,29.7034,119479.0
2022-02-04 13:35:00,31.82,31.84,31.79,31.84,94239.0,29.7034,29.7221,29.6754,29.7221,94239.0
2022-02-04 13:40:00,31.85,31.92,31.8,31.9,40619.0,29.7314,29.7968,29.6847,29.7781,40619.0
2022-02-04 13:45:00,31.9,31.97,31.85,31.96,59826.0,29.7781,29.8434,29.7314,29.8341,59826.0
2022-02-04 13:50:00,31.97,32.0,31.95,31.99,103242.0,29.8434,29.8714,29.8248,29.8621,103242.0
2022-02-04 13:55:00,32.0,32.02,31.98,32.0,316621.0,29.8714,29.8901,29.8528,29.8714,316621.0
2022-02-04 14:00:00,31.99,32.0,31.94,31.95,70926.0,29.8621,29.8714,29.8154,29.8248,70926.0
2022-02-04 14:05:00,31.95,32.01,31.95,31.97,88397.0,29.8248,29.8808,29.8248,29.8434,88397.0
2022-02-04 14:10:00,31.97,31.98,31.92,31.95,154815.0,29.8434,29.8528,29.7968,29.8248,154815.0
2022-02-04 14:15:00,31.95,31.96,31.89,31.9,92578.0,29.8248,29.8341,29.7688,29.7781,92578.0
2022-02-04 14:20:00,31.9,31.92,31.86,31.87,63029.0,29.7781,29.7968,29.7407,29.7501,63029.0
2022-02-04 14:25:00,31.87,31.89,31.84,31.88,65913.0,29.7501,29.7688,29.7221,29.7594,65913.0
2022-02-04 14:30:00,31.87,31.88,31.77,31.84,113322.0,29.7501,29.7594,29.6567,29.7221,113322.0
2022-02-04 14:35:00,31.84,31.92,31.83,31.91,67374.0,29.7221,29.7968,29.7127,29.7874,67374.0
2022-02-04 14:40:00,31.91,31.94,31.87,31.9,79979.0,29.7874,29.8154,29.7501,29.7781,79979.0
2022-02-04 14:45:00,31.9,31.99,31.88,31.98,109483.0,29.7781,29.8621,29.7594,29.8528,109483.0
2022-02-04 14:50:00,31.99,32.02,31.97,32.01,65908.0,29.8621,29.8901,29.8434,29.8808,65908.0
2022-02-04 14:55:00,32.01,32.03,32.0,32.02,59543.0,29.8808,29.8994,29.8714,29.8901,59543.0
2022-02-04 15:00:00,32.02,32.08,32.01,32.06,77398.0,29.8901,29.9461,29.8808,29.9274,77398.0
2022-02-04 15:05:00,32.07,32.08,32.01,32.08,110133.0,29.9368,29.9461,29.8808,29.9461,110133.0
2022-02-04 15:10:00,32.07,32.14,32.07,32.13,80060.0,29.9368,30.0021,29.9368,29.9928,80060.0
2022-02-04 15:15:00,32.13,32.14,32.08,32.12,90108.0,29.9928,30.0021,29.9461,29.9835,90108.0
2022-02-04 15:20:00,32.11,32.17,32.07,32.16,104383.0,29.9741,30.0301,29.9368,30.0208,104383.0
2022-02-04 15:25:00,32.17,32.19,32.14,32.16,114848.0,30.0301,30.0488,30.0021,30.0208,114848.0
2022-02-04 15:30:00,32.16,32.2,32.14,32.19,158049.0,30.0208,30.0581,30.0021,30.0488,158049.0
2022-02-04 15:35:00,32.18,32.19,32.13,32.16,161397.0,30.0395,30.0488,29.9928,30.0208,161397.0
2022-02-04 15:40:00,32.17,32.22,32.14,32.2,317087.0,30.0301,30.0768,30.0021,30.0581,317087.0
2022-02-04 15:45:00,32.2,32.2,32.02,32.07,306245.0,30.0581,30.0581,29.8901,29.9368,306245.0
2022-02-04 15:50:00,32.07,32.13,32.04,32.08,316379.0,29.9368,29.9928,29.9088,29.9461,316379.0
2022-02-04 15:55:00,32.07,32.08,31.93,31.93,841692.0,29.9368,29.9461,29.8061,29.8061,841692.0
2022-02-07 09:30:00,31.59,31.79,31.43,31.46,330213.0,29.4887,29.6754,29.3393,29.3674,330213.0
2022-02-07 09:35:00,31.46,31.65,31.25,31.58,295273.0,29.3674,29.5447,29.1713,29.4794,295273.0
2022-02-07 09:40:00,31.58,31.67,31.5,31.53,165781.0,29.4794,29.5634,29.4047,29.4327,165781.0
2022-02-07 09:45:00,31.54,31.86,31.53,31.82,148858.0,29.442,29.7407,29.4327,29.7034,148858.0
2022-02-07 09:50:00,31.82,31.94,31.77,31.86,114624.0,29.7034,29.8154,29.6567,29.7407,114624.0
2022-02-07 09:55:00,31.87,32.1,31.77,32.04,417956.0,29.7501,29.9648,29.6567,29.9088,417956.0
2022-02-07 10:00:00,32.05,32.06,31.9,32.05,213180.0,29.9181,29.9274,29.7781,29.9181,213180.0
2022-02-07 10:05:00,32.05,32.08,31.97,32.02,117235.0,29.9181,29.9461,29.8434,29.8901,117235.0
2022-02-07 10:10:00,32.03,32.08,31.94,32.03,125320.0,29.8994,29.9461,29.8154,29.8994,125320.0
2022-02-07 10:15:00,32.02,32.17,32.02,32.16,95807.0,29.8901,30.0301,29.8901,30.0208,95807.0
2022-02-07 10:20:00,32.16,32.32,32.13,32.32,106607.0,30.0208,30.1701,29.9928,30.1701,106607.0
2022-02-07 10:25:00,32.31,32.35,32.24,32.28,140099.0,30.1608,30.1982,30.0955,30.1328,140099.0
2022-02-07 10:30:00,32.28,32.46,32.24,32.45,149380.0,30.1328,30.3008,30.0955,30.2915,149380.0
2022-02-07 10:35:00,32.45,32.45,32.22,32.23,285574.0,30.2915,30.2915,30.0768,30.0861,285574.0
2022-02-07 10:40:00,32.24,32.26,32.14,32.26,69150.0,30.0955,30.1141,30.0021,30.1141,69150.0
2022-02-07 10:45:00,32.27,32.46,32.25,32.44,86487.0,30.1235,30.3008,30.1048,30.2822,86487.0
2022-02-07 10:50:00,32.45,32.49,32.37,32.44,152621.0,30.2915,30.3288,30.2168,30.2822,152621.0
2022-02-07 10:55:00,32.44,32.51,32.41,32.49,124095.0,30.2822,30.3475,30.2542,30.3288,124095.0
2022-02-07 11:00:00,32.48,32.5,32.34,32.37,74807.0,30.3195,30.3382,30.1888,30.2168,74807.0
2022-02-07 11:05:00,32.36,32.46,32.35,32.45,116214.0,30.2075,30.3008,30.1982,30.2915,116214.0
2022-02-07 11:10:00,32.45,32.65,32.44,32.65,134770.0,30.2915,30.4782,30.2822,30.4782,134770.0
2022-02-07 11:15:00,32.64,32.71,32.58,32.67,78256.0,30.4689,30.5342,30.4129,30.4969,78256.0
2022-02-07 11:20:00,32.66,32.68,32.57,32.62,66531.0,30.4875,30.5062,30.4035,30.4502,66531.0
2022-02-07 11:25:00,32.63,32.69,32.58,32.61,118027.0,30.4595,30.5155,30.4129,30.4409,118027.0
2022-02-07 11:30:00,32.61,32.62,32.5,32.51,78886.0,30.4409,30.4502,30.3382,30.3475,78886.0
2022-02-07 11:35:00,32.52,32.55,32.42,32.43,93734.0,30.3568,30.3848,30.2635,30.2728,93734.0
2022-02-07 11:40:00,32.46,32.49,32.3,32.34,188597.0,30.3008,30.3288,30.1515,30.1888,188597.0
2022-02-07 11:45:00,32.34,32.46,32.34,32.45,38726.0,30.1888,30.3008,30.1888,30.2915,38726.0
2022-02-07 11:50:00,32.45,32.45,32.32,32.35,47254.0,30.2915,30.2915,30.1701,30.1982,47254.0
2022-02-07 11:55:00,32.34,32.39,32.3,32.39,63831.0,30.1888,30.2355,30.1515,30.2355,63831.0
2022-02-07 12:00:00,32.39,32.41,32.32,32.37,43479.0,30.2355,30.2542,30.1701,30.2168,43479.0
2022-02-07 12:05:00,32.37,32.37,32.23,32.23,43215.0,30.2168,30.2168,30.0861,30.0861,43215.0
2022-02-07 12:10:00,32.23,32.26,32.15,32.25,62561.0,30.0861,30.1141,30.0115,30.1048,62561.0
2022-02-07 12:15:00,32.23,32.31,32.21,32.27,45651.0,30.0861,30.1608,30.0675,30.1235,45651.0
2022-02-07 12:20:00,32.27,32.31,32.26,32.28,35153.0,30.1235,30.1608,30.1141,30.1328,35153.0
2022-02-07 12:25:00,32.29,32.29,32.21,32.25,52583.0,30.1421,30.1421,30.0675,30.1048,52583.0
2022-02-07 12:30:00,32.25,32.37,32.21,32.36,67177.0,30.1048,30.2168,30.0675,30.2075,67177.0
2022-02-07 12:35:00,32.36,32.4,32.28,32.29,57432.0,30.2075,30.2448,30.1328,30.1421,57432.0
2022-02-07 12:40:00,32.3,32.43,32.3,32.41,29435.0,30.1515,30.2728,30.1515,30.2542,29435.0
2022-02-07 12:45:00,32.4,32.43,32.37,32.41,51099.0,30.2448,30.2728,30.2168,30.2542,51099.0
2022-02-07 12:50:00,32.41,32.41,32.35,32.37,39298.0,30.2542,30.2542,30.1982,30.2168,39298.0
2022-02-07 12:55:00,32.37,32.4,32.36,32.36,77288.0,30.2168,30.2448,30.2075,30.2075,77288.0
2022-02-07 13:00:00,32.37,32.43,32.36,32.37,49767.0,30.2168,30.2728,30.2075,30.2168,49767.0
2022-02-07 13:05:00,32.38,32.49,32.38,32.41,69769.0,30.2262,30.3288,30.2262,30.2542,69769.0
2022-02-07 13:10:00,32.4,32.48,32.4,32.43,85193.0,30.2448,30.3195,30.2448,30.2728,85193.0
2022-02-07 13:15:00,32.43,32.44,32.38,32.41,67854.0,30.2728,30.2822,30.2262,30.2542,67854.0
2022-02-07 13:20:00,32.42,32.46,32.4,32.41,41481.0,30.2635,30.3008,30.2448,30.2542,41481.0
2022-02-07 13:25:00,32.41,32.42,32.36,32.38,50684.0,30.2542,30.2635,30.2075,30.2262,50684.0
2022-02-07 13:30:00,32.4,32.47,32.39,32.43,37661.0,30.2448,30.3102,30.2355,30.2728,37661.0
2022-02-07 13:35:00,32.42,32.47,32.39,32.47,40161.0,30.2635,30.3102,30.2355,30.3102,40161.0
2022-02-07 13:40:00,32.47,32.56,32.46,32.53,91008.0,30.3102,30.3942,30.3008,30.3662,91008.0
2022-02-07 13:45:00,32.52,32.52,32.44,32.45,37815.0,30.3568,30.3568,30.2822,30.2915,37815.0
2022-02-07 13:50:00,32.45,32.5,32.43,32.46,64237.0,30.2915,30.3382,30.2728,30.3008,64237.0
2022-02-07 13:55:00,32.46,32.46,32.41,32.42,93400.0,30.3008,30.3008,30.2542,30.2635,93400.0
2022-02-07 14:00:00,32.42,32.47,32.41,32.47,87794.0,30.2635,30.3102,30.2542,30.3102,87794.0
2022-02-07 14:05:00,32.47,32.47,32.42,32.44,55691.0,30.3102,30.3102,30.2635,30.2822,55691.0
2022-02-07 14:10:00,32.44,32.45,32.41,32.44,53295.0,30.2822,30.2915,30.2542,30.2822,53295.0
2022-02-07 14:15:00,32.44,32.48,32.41,32.48,129626.0,30.2822,30.3195,30.2542,30.3195,129626.0
2022-02-07 14:20:00,32.48,32.49,32.43,32.49,47576.0,30.3195,30.3288,30.2728,30.3288,47576.0
2022-02-07 14:25:00,32.49,32.53,32.47,32.5,73160.0,30.3288,30.3662,30.3102,30.3382,73160.0
2022-02-07 14:30:00,32.5,32.56,32.49,32.54,51009.0,30.3382,30.3942,30.3288,30.3755,51009.0
2022-02-07 14:35:00,32.54,32.59,32.53,32.55,71659.0,30.3755,30.4222,30.3662,30.3848,71659.0
2022-02-07 14:40:00,32.55,32.62,32.54,32.62,55793.0,30.3848,30.4502,30.3755,30.4502,55793.0
2022-02-07 14:45:00,32.62,32.62,32.58,32.61,59874.0,30.4502,30.4502,30.4129,30.4409,59874.0
2022-02-07 14:50:00,32.61,32.7,32.6,32.69,93126.0,30.4409,30.5249,30.4315,30.5155,93126.0
2022-02-07 14:55:00,32.7,32.74,32.68,32.72,155302.0,30.5249,30.5622,30.5062,30.5435,155302.0
2022-02-07 15:00:00,32.71,32.8,32.67,32.79,150309.0,30.5342,30.6182,30.4969,30.6089,150309.0
2022-02-07 15:05:00,32.79,32.81,32.72,32.74,137102.0,30.6089,30.6276,30.5435,30.5622,137102.0
2022-02-07 15:10:00,32.73,32.79,32.72,32.77,133426.0,30.5529,30.6089,30.5435,30.5902,133426.0
2022-02-07 15:15:00,32.76,32.8,32.74,32.77,111996.0,30.5809,30.6182,30.5622,30.5902,111996.0
2022-02-07 15:20:00,32.77,32.82,32.71,32.82,221840.0,30.5902,30.6369,30.5342,30.6369,221840.0
2022-02-07 15:25:00,32.81,32.85,32.75,32.75,160603.0,30.6276,30.6649,30.5715,30.5715,160603.0
2022-02-07 15:30:00,32.76,32.81,32.74,32.76,160012.0,30.5809,30.6276,30.5622,30.5809,160012.0
2022-02-07 15:35:00,32.76,32.79,32.66,32.68,157486.0,30.5809,30.6089,30.4875,30.5062,157486.0
2022-02-07 15:40:00,32.68,32.68,32.51,32.52,247546.0,30.5062,30.5062,30.3475,30.3568,247546.0
2022-02-07 15:45:00,32.52,32.52,32.44,32.46,257437.0,30.3568,30.3568,30.2822,30.3008,257437.0
2022-02-07 15:50:00,32.45,32.58,32.33,32.35,394863.0,30.2915,30.4129,30.1795,30.1982,394863.0
2022-02-07 15:55:00,32.35,32.51,32.34,32.51,828659.0,30.1982,30.3475,30.1888,30.3475,828659.0
2022-02-08 09:30:00,32.3,32.51,32.03,32.05,422411.0,30.1515,30.3475,29.8994,29.9181,422411.0
2022-02-08 09:35:00,32.06,32.15,31.86,31.96,220691.0,29.9274,30.0115,29.7407,29.8341,220691.0
2022-02-08 09:40:00,31.95,32.07,31.72,31.73,178358.0,29.8248,29.9368,29.6101,29.6194,178358.0
2022-02-08 09:45:00,31.73,31.88,31.66,31.68,185120.0,29.6194,29.7594,29.554,29.5727,185120.0
2022-02-08 09:50:00,31.68,31.68,31.48,31.51,189838.0,29.5727,29.5727,29.386,29.414,189838.0
2022-02-08 09:55:00,31.53,31.59,31.48,31.56,194683.0,29.4327,29.4887,29.386,29.4607,194683.0
2022-02-08 10:00:00,31.55,31.6,31.39,31.6,231734.0,29.4514,29.498,29.302,29.498,231734.0
2022-02-08 10:05:00,31.6,31.74,31.56,31.68,187061.0,29.498,29.6287,29.4607,29.5727,187061.0
2022-02-08 10:10:00,31.67,31.83,31.65,31.83,144223.0,29.5634,29.7127,29.5447,29.7127,144223.0
2022-02-08 10:15:00,31.84,32.0,31.8,31.94,102424.0,29.7221,29.8714,29.6847,29.8154,102424.0
2022-02-08 10:20:00,31.93,32.0,31.9,31.93,46692.0,29.8061,29.8714,29.7781,29.8061,46692.0
2022-02-08 10:25:00,31.93,31.96,31.85,31.88,95842.0,29.8061,29.8341,29.7314,29.7594,95842.0
2022-02-08 10:30:00,31.88,32.03,31.87,31.97,67028.0,29.7594,29.8994,29.7501,29.8434,67028.0
2022-02-08 10:35:00,31.97,32.13,31.95,32.09,76279.0,29.8434,29.9928,29.8248,29.9554,76279.0
2022-02-08 10:40:00,32.08,32.08,31.97,32.02,195798.0,29.9461,29.9461,29.8434,29.8901,195798.0
2022-02-08 10:45:00,32.02,32.08,31.95,31.98,120339.0,29.8901,29.9461,29.8248,29.8528,120339.0
2022-02-08 10:50:00,31.97,31.98,31.78,31.78,91739.0,29.8434,29.8528,29.6661,29.6661,91739.0
2022-02-08 10:55:00,31.78,31.82,31.71,31.74,95105.0,29.6661,29.7034,29.6007,29.6287,95105.0
2022-02-08 11:00:00,31.74,31.79,31.64,31.65,72851.0,29.6287,29.6754,29.5354,29.5447,72851.0
2022-02-08 11:05:00,31.66,31.7,31.56,31.61,148106.0,29.554,29.5914,29.4607,29.5074,148106.0
2022-02-08 11:10:00,31.6,31.75,31.57,31.71,87472.0,29.498,29.6381,29.47,29.6007,87472.0
2022-02-08 11:15:00,31.71,31.79,31.67,31.77,61401.0,29.6007,29.6754,29.5634,29.6567,61401.0
2022-02-08 11:20:00,31.78,31.79,31.69,31.71,61357.0,29.6661,29.6754,29.5821,29.6007,61357.0
2022-02-08 11:25:00,31.72,31.74,31.66,31.66,68708.0,29.6101,29.6287,29.554,29.554,68708.0
2022-02-08 11:30:00,31.67,31.74,31.66,31.71,116097.0,29.5634,29.6287,29.554,29.6007,116097.0
2022-02-08 11:35:00,31.71,31.77,31.62,31.74,136378.0,29.6007,29.6567,29.5167,29.6287,136378.0
2022-02-08 11:40:00,31.74,31.8,31.7,31.78,85272.0,29.6287,29.6847,29.5914,29.6661,85272.0
2022-02-08 11:45:00,31.78,31.88,31.76,31.88,91320.0,29.6661,29.7594,29.6474,29.7594,91320.0
2022-02-08 11:50:00,31.89,31.89,31.75,31.82,216733.0,29.7688,29.7688,29.6381,29.7034,216733.0
2022-02-08 11:55:00,31.82,31.85,31.77,31.77,50529.0,29.7034,29.7314,29.6567,29.6567,50529.0
2022-02-08 12:00:00,31.77,31.78,31.69,31.71,73362.0,29.6567,29.6661,29.5821,29.6007,73362.0
2022-02-08 12:05:00,31.71,31.78,31.7,31.74,108946.0,29.6007,29.6661,29.5914,29.6287,108946.0
2022-02-08 12:10:00,31.74,31.83,31.73,31.77,55159.0,29.6287,29.7127,29.6194,29.6567,55159.0
2022-02-08 12:15:00,31.78,31.8,31.64,31.64,72625.0,29.6661,29.6847,29.5354,29.5354,72625.0
2022-02-08 12:20:00,31.64,31.74,31.64,31.74,56101.0,29.5354,29.6287,29.5354,29.6287,56101.0
2022-02-08 12:25:00,31.74,31.78,31.73,31.75,46367.0,29.6287,29.6661,29.6194,29.6381,46367.0
2022-02-08 12:30:00,31.75,31.85,31.74,31.82,54976.0,29.6381,29.7314,29.6287,29.7034,54976.0
2022-02-08 12:35:00,31.81,31.82,31.75,31.79,73848.0,29.6941,29.7034,29.6381,29.6754,73848.0
2022-02-08 12:40:00,31.78,31.8,31.74,31.79,64151.0,29.6661,29.6847,29.6287,29.6754,64151.0
2022-02-08 12:45:00,31.8,31.83,31.74,31.78,71924.0,29.6847,29.7127,29.6287,29.6661,71924.0
2022-02-08 12:50:00,31.78,31.84,31.77,31.81,56895.0,29.6661,29.7221,29.6567,29.6941,56895.0
2022-02-08 12:55:00,31.81,31.86,31.8,31.84,62563.0,29.6941,29.7407,29.6847,29.7221,62563.0
2022-02-08 13:00:00,31.84,31.89,31.82,31.89,42058.0,29.7221,29.7688,29.7034,29.7688,42058.0
2022-02-08 13:05:00,31.89,31.91,31.83,31.84,36810.0,29.7688,29.7874,29.7127,29.7221,36810.0
2022-02-08 13:10:00,31.84,31.86,31.83,31.85,29389.0,29.7221,29.7407,29.7127,29.7314,29389.0
2022-02-08 13:15:00,31.85,31.93,31.84,31.87,56711.0,29.7314,29.8061,29.7221,29.7501,56711.0
2022-02-08 13:20:00,31.87,31.89,31.83,31.83,45331.0,29.7501,29.7688,29.7127,29.7127,45331.0
2022-02-08 13:25:00,31.84,31.85,31.8,31.84,62432.0,29.7221,29.7314,29.6847,29.7221,62432.0
2022-02-08 13:30:00,31.84,31.86,31.8,31.85,63120.0,29.7221,29.7407,29.6847,29.7314,63120.0
2022-02-08 13:35:00,31.85,31.88,31.84,31.85,56834.0,29.7314,29.7594,29.7221,29.7314,56834.0
2022-02-08 13:40:00,31.86,31.9,31.84,31.89,57140.0,29.7407,29.7781,29.7221,29.7688,57140.0
2022-02-08 13:45:00,31.88,31.88,31.83,31.85,52773.0,29.7594,29.7594,29.7127,29.7314,52773.0
2022-02-08 13:50:00,31.85,31.86,31.75,31.83,328318.0,29.7314,29.7407,29.6381,29.7127,328318.0
2022-02-08 13:55:00,31.83,31.84,31.79,31.81,60377.0,29.7127,29.7221,29.6754,29.6941,60377.0
2022-02-08 14:00:00,31.8,31.84,31.78,31.82,55791.0,29.6847,29.7221,29.6661,29.7034,55791.0
2022-02-08 14:05:00,31.82,31.83,31.8,31.83,24929.0,29.7034,29.7127,29.6847,29.7127,24929.0
2022-02-08 14:10:00,31.82,31.88,31.81,31.85,79407.0,29.7034,29.7594,29.6941,29.7314,79407.0
2022-02-08 14:15:00,31.85,31.86,31.79,31.8,40316.0,29.7314,29.7407,29.6754,29.6847,40316.0
2022-02-08 14:20:00,31.8,31.83,31.77,31.81,78434.0,29.6847,29.7127,29.6567,29.6941,78434.0
2022-02-08 14:25:00,31.82,31.87,31.75,31.8,58821.0,29.7034,29.7501,29.6381,29.6847,58821.0
2022-02-08 14:30:00,31.8,31.81,31.77,31.78,42596.0,29.6847,29.6941,29.6567,29.6661,42596.0
2022-02-08 14:35:00,31.78,31.78,31.7,31.71,90443.0,29.6661,29.6661,29.5914,29.6007,90443.0
2022-02-08 14:40:00,31.7,31.73,31.59,31.6,186665.0,29.5914,29.6194,29.4887,29.498,186665.0
2022-02-08 14:45:00,31.6,31.62,31.53,31.56,76307.0,29.498,29.5167,29.4327,29.4607,76307.0
2022-02-08 14:50:00,31.57,31.61,31.56,31.59,98734.0,29.47,29.5074,29.4607,29.4887,98734.0
2022-02-08 14:55:00,31.6,31.63,31.57,31.6,92149.0,29.498,29.526,29.47,29.498,92149.0
2022-02-08 15:00:00,31.61,31.61,31.54,31.58,95909.0,29.5074,29.5074,29.442,29.4794,95909.0
2022-02-08 15:05:00,31.58,31.62,31.53,31.57,123480.0,29.4794,29.5167,29.4327,29.47,123480.0
2022-02-08 15:10:00,31.57,31.66,31.56,31.61,107211.0,29.47,29.554,29.4607,29.5074,107211.0
2022-02-08 15:15:00,31.61,31.63,31.56,31.6,85765.0,29.5074,29.526,29.4607,29.498,85765.0
2022-02-08 15:20:00,31.6,31.61,31.53,31.53,49541.0,29.498,29.5074,29.4327,29.4327,49541.0
2022-02-08 15:25:00,31.53,31.54,31.49,31.52,104504.0,29.4327,29.442,29.3954,29.4234,104504.0
2022-02-08 15:30:00,31.53,31.66,31.52,31.65,100151.0,29.4327,29.554,29.4234,29.5447,100151.0
2022-02-08 15:35:00,31.65,31.73,31.63,31.73,169870.0,29.5447,29.6194,29.526,29.6194,169870.0
2022-02-08 15:40:00,31.72,31.75,31.7,31.71,104754.0,29.6101,29.6381,29.5914,29.6007,104754.0
2022-02-08 15:45:00,31.71,31.75,31.66,31.7,251117.0,29.6007,29.6381,29.554,29.5914,251117.0
2022-02-08 15:50:00,31.7,31.77,31.68,31.77,157429.0,29.5914,29.6567,29.5727,29.6567,157429.0
2022-02-08 15:55:00,31.77,31.79,31.75,31.76,380062.0,29.6567,29.6754,29.6381,29.6474,380062.0
2022-02-09 09:30:00,31.96,32.18,31.76,31.97,396207.0,29.8341,30.0395,29.6474,29.8434,396207.0
2022-02-09 09:35:00,31.97,32.06,31.82,31.99,173829.0,29.8434,29.9274,29.7034,29.8621,173829.0
2022-02-09 09:40:00,32.02,32.31,32.02,32.3,155379.0,29.8901,30.1608,29.8901,30.1515,155379.0
2022-02-09 09:45:00,32.3,32.49,32.28,32.48,142585.0,30.1515,30.3288,30.1328,30.3195,142585.0
2022-02-09 09:50:00,32.48,32.61,32.4,32.59,184225.0,30.3195,30.4409,30.2448,30.4222,184225.0
2022-02-09 09:55:00,32.6,32.72,32.57,32.64,200331.0,30.4315,30.5435,30.4035,30.4689,200331.0
2022-02-09 10:00:00,32.64,32.72,32.58,32.62,182275.0,30.4689,30.5435,30.4129,30.4502,182275.0
2022-02-09 10:05:00,32.62,32.67,32.58,32.62,135680.0,30.4502,30.4969,30.4129,30.4502,135680.0
2022-02-09 10:10:00,32.63,32.8,32.56,32.79,120562.0,30.4595,30.6182,30.3942,30.6089,120562.0
2022-02-09 10:15:00,32.78,32.82,32.73,32.77,134772.0,30.5995,30.6369,30.5529,30.5902,134772.0
2022-02-09 10:20:00,32.77,32.83,32.69,32.7,149580.0,30.5902,30.6462,30.5155,30.5249,149580.0
2022-02-09 10:25:00,32.7,32.76,32.69,32.7,90352.0,30.5249,30.5809,30.5155,30.5249,90352.0
2022-02-09 10:30:00,32.71,32.87,32.7,32.8,169859.0,30.5342,30.6836,30.5249,30.6182,169859.0
2022-02-09 10:35:00,32.8,32.85,32.6,32.6,87779.0,30.6182,30.6649,30.4315,30.4315,87779.0
2022-02-09 10:40:00,32.61,32.68,32.46,32.48,139165.0,30.4409,30.5062,30.3008,30.3195,139165.0
2022-02-09 10:45:00,32.49,32.6,32.48,32.53,138428.0,30.3288,30.4315,30.3195,30.3662,138428.0
2022-02-09 10:50:00,32.54,32.67,32.53,32.66,165909.0,30.3755,30.4969,30.3662,30.4875,165909.0
2022-02-09 10:55:00,32.66,32.7,32.62,32.68,54468.0,30.4875,30.5249,30.4502,30.5062,54468.0
2022-02-09 11:00:00,32.68,32.69,32.59,32.64,57987.0,30.5062,30.5155,30.4222,30.4689,57987.0
2022-02-09 11:05:00,32.63,32.68,32.59,32.68,114966.0,30.4595,30.5062,30.4222,30.5062,114966.0
2022-02-09 11:10:00,32.68,32.7,32.61,32.66,81116.0,30.5062,30.5249,30.4409,30.4875,81116.0
2022-02-09 11:15:00,32.65,32.72,32.65,32.7,68413.0,30.4782,30.5435,30.4782,30.5249,68413.0
2022-02-09 11:20:00,32.69,32.69,32.59,32.59,36431.0,30.5155,30.5155,30.4222,30.4222,36431.0
2022-02-09 11:25:00,32.59,32.6,32.51,32.54,70460.0,30.4222,30.4315,30.3475,30.3755,70460.0
2022-02-09 11:30:00,32.54,32.54,32.47,32.49,87711.0,30.3755,30.3755,30.3102,30.3288,87711.0
2022-02-09 11:35:00,32.48,32.53,32.45,32.52,89257.0,30.3195,30.3662,30.2915,30.3568,89257.0
2022-02-09 11:40:00,32.53,32.56,32.48,32.51,77162.0,30.3662,30.3942,30.3195,30.3475,77162.0
2022-02-09 11:45:00,32.51,32.63,32.49,32.61,240067.0,30.3475,30.4595,30.3288,30.4409,240067.0
2022-02-09 11:50:00,32.61,32.63,32.51,32.55,102397.0,30.4409,30.4595,30.3475,30.3848,102397.0
2022-02-09 11:55:00,32.54,32.57,32.52,32.54,187060.0,30.3755,30.4035,30.3568,30.3755,187060.0
2022-02-09 12:00:00,32.53,32.57,32.49,32.54,91087.0,30.3662,30.4035,30.3288,30.3755,91087.0
2022-02-09 12:05:00,32.54,32.61,32.52,32.52,101769.0,30.3755,30.4409,30.3568,30.3568,101769.0
2022-02-09 12:10:00,32.52,32.53,32.46,32.52,116128.0,30.3568,30.3662,30.3008,30.3568,116128.0
2022-02-09 12:15:00,32.52,32.61,32.51,32.6,45540.0,30.3568,30.4409,30.3475,30.4315,45540.0
2022-02-09 12:20:00,32.6,32.61,32.58,32.61,25429.0,30.4315,30.4409,30.4129,30.4409,25429.0
2022-02-09 12:25:00,32.61,32.63,32.58,32.61,34525.0,30.4409,30.4595,30.4129,30.4409,34525.0
2022-02-09 12:30:00,32.61,32.62,32.53,32.56,43131.0,30.4409,30.4502,30.3662,30.3942,43131.0
2022-02-09 12:35:00,32.56,32.6,32.5,32.58,50000.0,30.3942,30.4315,30.3382,30.4129,50000.0
2022-02-09 12:40:00,32.58,32.63,32.57,32.63,70417.0,30.4129,30.4595,30.4035,30.4595,70417.0
2022-02-09 12:45:00,32.63,32.65,32.59,32.61,50519.0,30.4595,30.4782,30.4222,30.4409,50519.0
2022-02-09 12:50:00,32.61,32.62,32.55,32.55,64298.0,30.4409,30.4502,30.3848,30.3848,64298.0
2022-02-09 12:55:00,32.55,32.61,32.54,32.59,85937.0,30.3848,30.4409,30.3755,30.4222,85937.0
2022-02-09 13:00:00,32.59,32.63,32.54,32.58,50302.0,30.4222,30.4595,30.3755,30.4129,50302.0
2022-02-09 13:05:00,32.57,32.58,32.53,32.55,40235.0,30.4035,30.4129,30.3662,30.3848,40235.0
2022-02-09 13:10:00,32.55,32.57,32.52,32.53,80004.0,30.3848,30.4035,30.3568,30.3662,80004.0
2022-02-09 13:15:00,32.53,32.53,32.48,32.5,53982.0,30.3662,30.3662,30.3195,30.3382,53982.0
2022-02-09 13:20:00,32.49,32.52,32.45,32.52,35466.0,30.3288,30.3568,30.2915,30.3568,35466.0
2022-02-09 13:25:00,32.52,32.57,32.51,32.55,53176.0,30.3568,30.4035,30.3475,30.3848,53176.0
2022-02-09 13:30:00,32.55,32.57,32.52,32.55,25723.0,30.3848,30.4035,30.3568,30.3848,25723.0
2022-02-09 13:35:00,32.55,32.57,32.5,32.54,55571.0,30.3848,30.4035,30.3382,30.3755,55571.0
2022-02-09 13:40:00,32.53,32.58,32.52,32.55,34493.0,30.3662,30.4129,30.3568,30.3848,34493.0
2022-02-09 13:45:00,32.56,32.58,32.54,32.54,31970.0,30.3942,30.4129,30.3755,30.3755,31970.0
2022-02-09 13:50:00,32.54,32.59,32.52,32.58,38169.0,30.3755,30.4222,30.3568,30.4129,38169.0
2022-02-09 13:55:00,32.57,32.58,32.53,32.54,34106.0,30.4035,30.4129,30.3662,30.3755,34106.0
2022-02-09 14:00:00,32.55,32.56,32.51,32.54,46176.0,30.3848,30.3942,30.3475,30.3755,46176.0
2022-02-09 14:05:00,32.54,32.56,32.52,32.55,28872.0,30.3755,30.3942,30.3568,30.3848,28872.0
2022-02-09 14:10:00,32.56,32.57,32.52,32.56,80089.0,30.3942,30.4035,30.3568,30.3942,80089.0
2022-02-09 14:15:00,32.56,32.6,32.56,32.59,21731.0,30.3942,30.4315,30.3942,30.4222,21731.0
2022-02-09 14:20:00,32.59,32.62,32.57,32.62,55007.0,30.4222,30.4502,30.4035,30.4502,55007.0
2022-02-09 14:25:00,32.62,32.66,32.6,32.64,93929.0,30.4502,30.4875,30.4315,30.4689,93929.0
2022-02-09 14:30:00,32.64,32.7,32.63,32.67,92733.0,30.4689,30.5249,30.4595,30.4969,92733.0
2022-02-09 14:35:00,32.66,32.68,32.64,32.65,61252.0,30.4875,30.5062,30.4689,30.4782,61252.0
2022-02-09 14:40:00,32.65,32.66,32.58,32.61,60514.0,30.4782,30.4875,30.4129,30.4409,60514.0
2022-02-09 14:45:00,32.6,32.62,32.58,32.59,46478.0,30.4315,30.4502,30.4129,30.4222,46478.0
2022-02-09 14:50:00,32.59,32.6,32.55,32.57,49079.0,30.4222,30.4315,30.3848,30.4035,49079.0
2022-02-09 14:55:00,32.57,32.58,32.54,32.57,57870.0,30.4035,30.4129,30.3755,30.4035,57870.0
2022-02-09 15:00:00,32.57,32.61,32.55,32.61,143838.0,30.4035,30.4409,30.3848,30.4409,143838.0
2022-02-09 15:05:00,32.61,32.61,32.55,32.58,73962.0,30.4409,30.4409,30.3848,30.4129,73962.0
2022-02-09 15:10:00,32.58,32.65,32.58,32.64,70844.0,30.4129,30.4782,30.4129,30.4689,70844.0
2022-02-09 15:15:00,32.63,32.67,32.59,32.65,99284.0,30.4595,30.4969,30.4222,30.4782,99284.0
2022-02-09 15:20:00,32.65,32.67,32.64,32.66,52205.0,30.4782,30.4969,30.4689,30.4875,52205.0
2022-02-09 15:25:00,32.66,32.67,32.6,32.64,87933.0,30.4875,30.4969,30.4315,30.4689,87933.0
2022-02-09 15:30:00,32.63,32.66,32.59,32.59,107635.0,30.4595,30.4875,30.4222,30.4222,107635.0
2022-02-09 15:35:00,32.59,32.62,32.57,32.59,175434.0,30.4222,30.4502,30.4035,30.4222,175434.0
2022-02-09 15:40:00,32.58,32.59,32.52,32.55,206150.0,30.4129,30.4222,30.3568,30.3848,206150.0
2022-02-09 15:45:00,32.55,32.62,32.53,32.6,267998.0,30.3848,30.4502,30.3662,30.4315,267998.0
2022-02-09 15:50:00,32.61,32.74,32.61,32.69,385915.0,30.4409,30.5622,30.4409,30.5155,385915.0
2022-02-09 15:55:00,32.69,32.69,32.63,32.65,521954.0,30.5155,30.5155,30.4595,30.4782,521954.0
2022-02-10 09:30:00,32.48,33.04,32.42,32.92,440078.0,30.3195,30.8423,30.2635,30.7302,440078.0
2022-02-10 09:35:00,32.92,33.36,32.89,33.32,376584.0,30.7302,31.141,30.7022,31.1036,376584.0
2022-02-10 09:40:00,33.3,33.45,33.29,33.42,255713.0,31.085,31.225,31.0756,31.197,255713.0
2022-02-10 09:45:00,33.43,33.49,33.35,33.42,176693.0,31.2063,31.2623,31.1316,31.197,176693.0
2022-02-10 09:50:00,33.41,33.49,33.3,33.31,119368.0,31.1876,31.2623,31.085,31.0943,119368.0
2022-02-10 09:55:00,33.3,33.3,33.18,33.2,63524.0,31.085,31.085,30.9729,30.9916,63524.0
2022-02-10 10:00:00,33.19,33.21,33.03,33.14,119591.0,30.9823,31.0009,30.8329,30.9356,119591.0
2022-02-10 10:05:00,33.14,33.34,33.14,33.32,96222.0,30.9356,31.1223,30.9356,31.1036,96222.0
2022-02-10 10:10:00,33.31,33.37,33.25,33.26,106789.0,31.0943,31.1503,31.0383,31.0476,106789.0
2022-02-10 10:15:00,33.26,33.3,33.2,33.26,146682.0,31.0476,31.085,30.9916,31.0476,146682.0
2022-02-10 10:20:00,33.26,33.38,33.19,33.34,93787.0,31.0476,31.1596,30.9823,31.1223,93787.0
2022-02-10 10:25:00,33.33,33.36,33.28,33.3,79121.0,31.113,31.141,31.0663,31.085,79121.0
2022-02-10 10:30:00,33.31,33.33,33.26,33.27,69269.0,31.0943,31.113,31.0476,31.057,69269.0
2022-02-10 10:35:00,33.26,33.36,33.23,33.36,71657.0,31.0476,31.141,31.0196,31.141,71657.0
2022-02-10 10:40:00,33.36,33.37,33.28,33.34,68547.0,31.141,31.1503,31.0663,31.1223,68547.0
2022-02-10 10:45:00,33.33,33.33,33.17,33.3,82128.0,31.113,31.113,30.9636,31.085,82128.0
2022-02-10 10:50:00,33.3,33.31,33.13,33.18,75606.0,31.085,31.0943,30.9263,30.9729,75606.0
2022-02-10 10:55:00,33.18,33.31,33.14,33.28,57446.0,30.9729,31.0943,30.9356,31.0663,57446.0
2022-02-10 11:00:00,33.28,33.35,33.21,33.31,117469.0,31.0663,31.1316,31.0009,31.0943,117469.0
2022-02-10 11:05:00,33.3,33.32,33.22,33.24,27684.0,31.085,31.1036,31.0103,31.029,27684.0
2022-02-10 11:10:00,33.24,33.27,33.13,33.13,41876.0,31.029,31.057,30.9263,30.9263,41876.0
2022-02-10 11:15:00,33.13,33.2,33.1,33.13,43689.0,30.9263,30.9916,30.8983,30.9263,43689.0
2022-02-10 11:20:00,33.14,33.22,33.12,33.18,34103.0,30.9356,31.0103,30.9169,30.9729,34103.0
2022-02-10 11:25:00,33.18,33.21,33.13,33.16,73890.0,30.9729,31.0009,30.9263,30.9543,73890.0
2022-02-10 11:30:00,33.15,33.21,33.12,33.21,72795.0,30.9449,31.0009,30.9169,31.0009,72795.0
2022-02-10 11:35:00,33.21,33.24,33.14,33.23,29166.0,31.0009,31.029,30.9356,31.0196,29166.0
2022-02-10 11:40:00,33.24,33.3,33.22,33.27,33331.0,31.029,31.085,31.0103,31.057,33331.0
2022-02-10 11:45:00,33.26,33.34,33.25,33.32,52460.0,31.0476,31.1223,31.0383,31.1036,52460.0
2022-02-10 11:50:00,33.31,33.31,33.22,33.22,38531.0,31.0943,31.0943,31.0103,31.0103,38531.0
2022-02-10 11:55:00,33.23,33.28,33.21,33.25,67488.0,31.0196,31.0663,31.0009,31.0383,67488.0
2022-02-10 12:00:00,33.26,33.28,33.17,33.18,50828.0,31.0476,31.0663,30.9636,30.9729,50828.0
2022-02-10 12:05:00,33.18,33.25,33.15,33.2,73176.0,30.9729,31.0383,30.9449,30.9916,73176.0
2022-02-10 12:10:00,33.2,33.23,33.17,33.18,48701.0,30.9916,31.0196,30.9636,30.9729,48701.0
2022-02-10 12:15:00,33.17,33.17,33.11,33.12,45344.0,30.9636,30.9636,30.9076,30.9169,45344.0
2022-02-10 12:20:00,33.11,33.13,33.08,33.09,31464.0,30.9076,30.9263,30.8796,30.8889,31464.0
2022-02-10 12:25:00,33.09,33.12,33.07,33.11,27821.0,30.8889,30.9169,30.8703,30.9076,27821.0
2022-02-10 12:30:00,33.11,33.16,33.04,33.07,43103.0,30.9076,30.9543,30.8423,30.8703,43103.0
2022-02-10 12:35:00,33.08,33.11,33.07,33.11,11838.0,30.8796,30.9076,30.8703,30.9076,11838.0
2022-02-10 12:40:00,33.1,33.1,32.99,33.0,83188.0,30.8983,30.8983,30.7956,30.8049,83188.0
2022-02-10 12:45:00,33.0,33.01,32.89,32.98,163700.0,30.8049,30.8143,30.7022,30.7862,163700.0
2022-02-10 12:50:00,32.98,33.01,32.94,32.95,58675.0,30.7862,30.8143,30.7489,30.7582,58675.0
2022-02-10 12:55:00,32.94,32.97,32.89,32.89,61560.0,30.7489,30.7769,30.7022,30.7022,61560.0
2022-02-10 13:00:00,32.89,32.94,32.87,32.88,52779.0,30.7022,30.7489,30.6836,30.6929,52779.0
2022-02-10 13:05:00,32.88,32.91,32.85,32.88,51947.0,30.6929,30.7209,30.6649,30.6929,51947.0
2022-02-10 13:10:00,32.88,32.91,32.85,32.89,43723.0,30.6929,30.7209,30.6649,30.7022,43723.0
2022-02-10 13:15:00,32.88,32.89,32.7,32.71,79529.0,30.6929,30.7022,30.5249,30.5342,79529.0
2022-02-10 13:20:00,32.71,32.87,32.71,32.87,54347.0,30.5342,30.6836,30.5342,30.6836,54347.0
2022-02-10 13:25:00,32.87,32.92,32.83,32.83,77233.0,30.6836,30.7302,30.6462,30.6462,77233.0
2022-02-10 13:30:00,32.83,32.86,32.76,32.76,96610.0,30.6462,30.6742,30.5809,30.5809,96610.0
2022-02-10 13:35:00,32.76,32.76,32.57,32.63,115553.0,30.5809,30.5809,30.4035,30.4595,115553.0
2022-02-10 13:40:00,32.62,32.8,32.62,32.78,160339.0,30.4502,30.6182,30.4502,30.5995,160339.0
2022-02-10 13:45:00,32.77,32.83,32.72,32.75,78853.0,30.5902,30.6462,30.5435,30.5715,78853.0
2022-02-10 13:50:00,32.75,32.78,32.67,32.7,44115.0,30.5715,30.5995,30.4969,30.5249,44115.0
2022-02-10 13:55:00,32.7,32.73,32.63,32.73,166790.0,30.5249,30.5529,30.4595,30.5529,166790.0
2022-02-10 14:00:00,32.73,32.74,32.61,32.63,64512.0,30.5529,30.5622,30.4409,30.4595,64512.0
2022-02-10 14:05:00,32.63,32.72,32.59,32.72,86079.0,30.4595,30.5435,30.4222,30.5435,86079.0
2022-02-10 14:10:00,32.72,32.72,32.67,32.67,69457.0,30.5435,30.5435,30.4969,30.4969,69457.0
2022-02-10 14:15:00,32.67,32.67,32.59,32.61,144740.0,30.4969,30.4969,30.4222,30.4409,144740.0
2022-02-10 14:20:00,32.61,32.69,32.61,32.69,79336.0,30.4409,30.5155,30.4409,30.5155,79336.0
2022-02-10 14:25:00,32.69,32.75,32.68,32.72,62646.0,30.5155,30.5715,30.5062,30.5435,62646.0
2022-02-10 14:30:00,32.72,32.78,32.7,32.73,55601.0,30.5435,30.5995,30.5249,30.5529,55601.0
2022-02-10 14:35:00,32.73,32.77,32.69,32.71,41187.0,30.5529,30.5902,30.5155,30.5342,41187.0
2022-02-10 14:40:00,32.71,32.77,32.68,32.69,43562.0,30.5342,30.5902,30.5062,30.5155,43562.0
2022-02-10 14:45:00,32.7,32.77,32.69,32.7,66863.0,30.5249,30.5902,30.5155,30.5249,66863.0
2022-02-10 14:50:00,32.71,32.72,32.61,32.64,93689.0,30.5342,30.5435,30.4409,30.4689,93689.0
2022-02-10 14:55:00,32.62,32.66,32.57,32.59,62226.0,30.4502,30.4875,30.4035,30.4222,62226.0
2022-02-10 15:00:00,32.6,32.62,32.5,32.53,76243.0,30.4315,30.4502,30.3382,30.3662,76243.0
2022-02-10 15:05:00,32.53,32.61,32.52,32.59,80776.0,30.3662,30.4409,30.3568,30.4222,80776.0
2022-02-10 15:10:00,32.59,32.62,32.57,32.58,51461.0,30.4222,30.4502,30.4035,30.4129,51461.0
2022-02-10 15:15:00,32.58,32.6,32.48,32.51,74339.0,30.4129,30.4315,30.3195,30.3475,74339.0
2022-02-10 15:20:00,32.51,32.56,32.4,32.47,58096.0,30.3475,30.3942,30.2448,30.3102,58096.0
2022-02-10 15:25:00,32.47,32.49,32.42,32.45,75930.0,30.3102,30.3288,30.2635,30.2915,75930.0
2022-02-10 15:30:00,32.45,32.46,32.36,32.37,95284.0,30.2915,30.3008,30.2075,30.2168,95284.0
2022-02-10 15:35:00,32.38,32.45,32.36,32.41,75803.0,30.2262,30.2915,30.2075,30.2542,75803.0
2022-02-10 15:40:00,32.41,32.41,32.29,32.31,144793.0,30.2542,30.2542,30.1421,30.1608,144793.0
2022-02-10 15:45:00,32.3,32.3,32.17,32.24,203851.0,30.1515,30.1515,30.0301,30.0955,203851.0
2022-02-10 15:50:00,32.24,32.33,32.19,32.32,219729.0,30.0955,30.1795,30.0488,30.1701,219729.0
2022-02-10 15:55:00,32.31,32.46,32.31,32.41,419332.0,30.1608,30.3008,30.1608,30.2542,419332.0
2022-02-11 09:30:00,32.6,32.69,32.38,32.51,248524.0,30.4315,30.5155,30.2262,30.3475,248524.0
2022-02-11 09:35:00,32.5,32.89,32.5,32.89,84318.0,30.3382,30.7022,30.3382,30.7022,84318.0
2022-02-11 09:40:00,32.89,32.94,32.68,32.84,120152.0,30.7022,30.7489,30.5062,30.6556,120152.0
2022-02-11 09:45:00,32.84,33.0,32.8,32.98,132013.0,30.6556,30.8049,30.6182,30.7862,132013.0
2022-02-11 09:50:00,32.99,33.18,32.97,33.12,157420.0,30.7956,30.9729,30.7769,30.9169,157420.0
2022-02-11 09:55:00,33.12,33.13,32.95,33.04,84125.0,30.9169,30.9263,30.7582,30.8423,84125.0
2022-02-11 10:00:00,33.04,33.12,33.03,33.09,79789.0,30.8423,30.9169,30.8329,30.8889,79789.0
2022-02-11 10:05:00,33.09,33.15,33.08,33.12,110864.0,30.8889,30.9449,30.8796,30.9169,110864.0
2022-02-11 10:10:00,33.12,33.23,33.07,33.13,189092.0,30.9169,31.0196,30.8703,30.9263,189092.0
2022-02-11 10:15:00,33.13,33.27,33.12,33.24,187904.0,30.9263,31.057,30.9169,31.029,187904.0
2022-02-11 10:20:00,33.24,33.41,33.23,33.32,169661.0,31.029,31.1876,31.0196,31.1036,169661.0
2022-02-11 10:25:00,33.32,33.42,33.31,33.39,142345.0,31.1036,31.197,31.0943,31.169,142345.0
2022-02-11 10:30:00,33.38,33.39,33.29,33.34,83920.0,31.1596,31.169,31.0756,31.1223,83920.0
2022-02-11 10:35:00,33.34,33.4,33.3,33.36,76939.0,31.1223,31.1783,31.085,31.141,76939.0
2022-02-11 10:40:00,33.36,33.45,33.35,33.43,176576.0,31.141,31.225,31.1316,31.2063,176576.0
2022-02-11 10:45:00,33.42,33.49,33.39,33.4,91791.0,31.197,31.2623,31.169,31.1783,91791.0
2022-02-11 10:50:00,33.4,33.43,33.31,33.34,104895.0,31.1783,31.2063,31.0943,31.1223,104895.0
2022-02-11 10:55:00,33.34,33.37,33.26,33.3,130633.0,31.1223,31.1503,31.0476,31.085,130633.0
2022-02-11 11:00:00,33.3,33.42,33.24,33.4,93729.0,31.085,31.197,31.029,31.1783,93729.0
2022-02-11 11:05:00,33.4,33.42,33.26,33.27,75377.0,31.1783,31.197,31.0476,31.057,75377.0
2022-02-11 11:10:00,33.27,33.28,33.17,33.17,79976.0,31.057,31.0663,30.9636,30.9636,79976.0
2022-02-11 11:15:00,33.16,33.23,33.09,33.19,120002.0,30.9543,31.0196,30.8889,30.9823,120002.0
2022-02-11 11:20:00,33.19,33.33,33.19,33.33,76613.0,30.9823,31.113,30.9823,31.113,76613.0
2022-02-11 11:25:00,33.33,33.33,33.2,33.22,81426.0,31.113,31.113,30.9916,31.0103,81426.0
2022-02-11 11:30:00,33.23,33.29,33.13,33.15,99777.0,31.0196,31.0756,30.9263,30.9449,99777.0
2022-02-11 11:35:00,33.16,33.18,33.02,33.02,84462.0,30.9543,30.9729,30.8236,30.8236,84462.0
2022-02-11 11:40:00,33.02,33.06,32.93,32.95,107867.0,30.8236,30.8609,30.7396,30.7582,107867.0
2022-02-11 11:45:00,32.96,33.11,32.95,33.08,80282.0,30.7676,30.9076,30.7582,30.8796,80282.0
2022-02-11 11:50:00,33.09,33.14,33.06,33.13,63796.0,30.8889,30.9356,30.8609,30.9263,63796.0
2022-02-11 11:55:00,33.13,33.2,33.13,33.19,40389.0,30.9263,30.9916,30.9263,30.9823,40389.0
2022-02-11 12:00:00,33.18,33.22,33.15,33.18,55481.0,30.9729,31.0103,30.9449,30.9729,55481.0
2022-02-11 12:05:00,33.18,33.19,33.13,33.18,50095.0,30.9729,30.9823,30.9263,30.9729,50095.0
2022-02-11 12:10:00,33.18,33.23,33.17,33.2,40090.0,30.9729,31.0196,30.9636,30.9916,40090.0
2022-02-11 12:15:00,33.2,33.21,33.15,33.2,58192.0,30.9916,31.0009,30.9449,30.9916,58192.0
2022-02-11 12:20:00,33.19,33.22,33.18,33.19,35675.0,30.9823,31.0103,30.9729,30.9823,35675.0
2022-02-11 12:25:00,33.19,33.26,33.19,33.23,46792.0,30.9823,31.0476,30.9823,31.0196,46792.0
2022-02-11 12:30:00,33.23,33.31,33.23,33.28,70884.0,31.0196,31.0943,31.0196,31.0663,70884.0
2022-02-11 12:35:00,33.29,33.4,33.27,33.39,111133.0,31.0756,31.1783,31.057,31.169,111133.0
2022-02-11 12:40:00,33.4,33.44,33.38,33.43,70506.0,31.1783,31.2156,31.1596,31.2063,70506.0
2022-02-11 12:45:00,33.42,33.47,33.39,33.4,156863.0,31.197,31.2437,31.169,31.1783,156863.0
2022-02-11 12:50:00,33.4,33.41,33.31,33.34,59140.0,31.1783,31.1876,31.0943,31.1223,59140.0
2022-02-11 12:55:00,33.33,33.44,33.32,33.41,74171.0,31.113,31.2156,31.1036,31.1876,74171.0
2022-02-11 13:00:00,33.41,33.45,33.38,33.39,48491.0,31.1876,31.225,31.1596,31.169,48491.0
2022-02-11 13:05:00,33.4,33.53,33.39,33.48,170439.0,31.1783,31.2997,31.169,31.253,170439.0
2022-02-11 13:10:00,33.48,33.49,33.39,33.4,77606.0,31.253,31.2623,31.169,31.1783,77606.0
2022-02-11 13:15:00,33.39,33.41,33.26,33.36,93861.0,31.169,31.1876,31.0476,31.141,93861.0
2022-02-11 13:20:00,33.36,33.4,33.33,33.37,57447.0,31.141,31.1783,31.113,31.1503,57447.0
2022-02-11 13:25:00,33.36,33.4,33.28,33.29,76574.0,31.141,31.1783,31.0663,31.0756,76574.0
2022-02-11 13:30:00,33.28,33.46,33.22,33.43,111409.0,31.0663,31.2343,31.0103,31.2063,111409.0
2022-02-11 13:35:00,33.42,33.42,33.22,33.22,219006.0,31.197,31.197,31.0103,31.0103,219006.0
2022-02-11 13:40:00,33.22,33.26,33.15,33.18,144560.0,31.0103,31.0476,30.9449,30.9729,144560.0
2022-02-11 13:45:00,33.16,33.18,33.03,33.18,129889.0,30.9543,30.9729,30.8329,30.9729,129889.0
2022-02-11 13:50:00,33.18,33.34,33.1,33.33,134137.0,30.9729,31.1223,30.8983,31.113,134137.0
2022-02-11 13:55:00,33.33,33.37,33.23,33.36,198920.0,31.113,31.1503,31.0196,31.141,198920.0
2022-02-11 14:00:00,33.35,33.45,33.12,33.24,246277.0,31.1316,31.225,30.9169,31.029,246277.0
2022-02-11 14:05:00,33.22,33.35,33.06,33.29,196076.0,31.0103,31.1316,30.8609,31.0756,196076.0
2022-02-11 14:10:00,33.31,33.38,33.19,33.27,128050.0,31.0943,31.1596,30.9823,31.057,128050.0
2022-02-11 14:15:00,33.27,33.39,33.22,33.33,150442.0,31.057,31.169,31.0103,31.113,150442.0
2022-02-11 14:20:00,33.32,33.42,33.31,33.34,73881.0,31.1036,31.197,31.0943,31.1223,73881.0
2022-02-11 14:25:00,33.32,33.34,33.17,33.18,90246.0,31.1036,31.1223,30.9636,30.9729,90246.0
2022-02-11 14:30:00,33.18,33.37,33.13,33.36,138818.0,30.9729,31.1503,30.9263,31.141,138818.0
2022-02-11 14:35:00,33.35,33.36,33.18,33.22,163992.0,31.1316,31.141,30.9729,31.0103,163992.0
2022-02-11 14:40:00,33.22,33.25,33.14,33.16,116406.0,31.0103,31.0383,30.9356,30.9543,116406.0
2022-02-11 14:45:00,33.17,33.18,33.05,33.09,102048.0,30.9636,30.9729,30.8516,30.8889,102048.0
2022-02-11 14:50:00,33.1,33.1,33.04,33.09,84922.0,30.8983,30.8983,30.8423,30.8889,84922.0
2022-02-11 14:55:00,33.08,33.2,33.07,33.18,115692.0,30.8796,30.9916,30.8703,30.9729,115692.0
2022-02-11 15:00:00,33.17,33.33,33.14,33.31,106818.0,30.9636,31.113,30.9356,31.0943,106818.0
2022-02-11 15:05:00,33.3,33.32,33.21,33.26,145382.0,31.085,31.1036,31.0009,31.0476,145382.0
2022-02-11 15:10:00,33.26,33.32,33.2,33.29,115390.0,31.0476,31.1036,30.9916,31.0756,115390.0
2022-02-11 15:15:00,33.3,33.4,33.26,33.32,138721.0,31.085,31.1783,31.0476,31.1036,138721.0
2022-02-11 15:20:00,33.32,33.41,33.29,33.41,105019.0,31.1036,31.1876,31.0756,31.1876,105019.0
2022-02-11 15:25:00,33.41,33.49,33.39,33.48,126571.0,31.1876,31.2623,31.169,31.253,126571.0
2022-02-11 15:30:00,33.47,33.55,33.38,33.52,341747.0,31.2437,31.3183,31.1596,31.2903,341747.0
2022-02-11 15:35:00,33.52,33.52,33.44,33.51,201618.0,31.2903,31.2903,31.2156,31.281,201618.0
2022-02-11 15:40:00,33.51,33.53,33.42,33.52,224314.0,31.281,31.2997,31.197,31.2903,224314.0
2022-02-11 15:45:00,33.52,33.62,33.51,33.61,338520.0,31.2903,31.3837,31.281,31.3743,338520.0
2022-02-11 15:50:00,33.61,33.63,33.52,33.55,386097.0,31.3743,31.393,31.2903,31.3183,386097.0
2022-02-11 15:55:00,33.55,33.62,33.51,33.51,553983.0,31.3183,31.3837,31.281,31.281,553983.0
2022-02-14 09:30:00,33.5,33.5,32.8,32.86,301012.0,31.2717,31.2717,30.6182,30.6742,301012.0
2022-02-14 09:35:00,32.86,32.86,32.59,32.59,118928.0,30.6742,30.6742,30.4222,30.4222,118928.0
2022-02-14 09:40:00,32.61,32.95,32.59,32.79,115619.0,30.4409,30.7582,30.4222,30.6089,115619.0
2022-02-14 09:45:00,32.75,32.84,32.64,32.75,169371.0,30.5715,30.6556,30.4689,30.5715,169371.0
2022-02-14 09:50:00,32.75,32.96,32.73,32.92,92451.0,30.5715,30.7676,30.5529,30.7302,92451.0
2022-02-14 09:55:00,32.93,33.07,32.9,32.98,184600.0,30.7396,30.8703,30.7116,30.7862,184600.0
2022-02-14 10:00:00,32.98,32.98,32.78,32.82,102257.0,30.7862,30.7862,30.5995,30.6369,102257.0
2022-02-14 10:05:00,32.83,33.04,32.76,33.02,82681.0,30.6462,30.8423,30.5809,30.8236,82681.0
2022-02-14 10:10:00,33.02,33.11,32.92,32.92,98405.0,30.8236,30.9076,30.7302,30.7302,98405.0
2022-02-14 10:15:00,32.93,32.96,32.68,32.78,117563.0,30.7396,30.7676,30.5062,30.5995,117563.0
2022-02-14 10:20:00,32.79,32.79,32.59,32.7,103006.0,30.6089,30.6089,30.4222,30.5249,103006.0
2022-02-14 10:25:00,32.69,32.72,32.57,32.63,82124.0,30.5155,30.5435,30.4035,30.4595,82124.0
2022-02-14 10:30:00,32.62,32.65,32.41,32.48,140858.0,30.4502,30.4782,30.2542,30.3195,140858.0
2022-02-14 10:35:00,32.48,32.52,32.42,32.48,74926.0,30.3195,30.3568,30.2635,30.3195,74926.0
2022-02-14 10:40:00,32.5,32.53,32.38,32.39,81255.0,30.3382,30.3662,30.2262,30.2355,81255.0
2022-02-14 10:45:00,32.39,32.46,32.3,32.34,84654.0,30.2355,30.3008,30.1515,30.1888,84654.0
2022-02-14 10:50:00,32.34,32.39,32.28,32.33,100251.0,30.1888,30.2355,30.1328,30.1795,100251.0
2022-02-14 10:55:00,32.33,32.41,32.26,32.31,117622.0,30.1795,30.2542,30.1141,30.1608,117622.0
2022-02-14 11:00:00,32.32,32.44,32.27,32.41,86644.0,30.1701,30.2822,30.1235,30.2542,86644.0
2022-02-14 11:05:00,32.4,32.43,32.33,32.38,156445.0,30.2448,30.2728,30.1795,30.2262,156445.0
2022-02-14 11:10:00,32.38,32.43,32.32,32.42,69332.0,30.2262,30.2728,30.1701,30.2635,69332.0
2022-02-14 11:15:00,32.43,32.57,32.41,32.46,174815.0,30.2728,30.4035,30.2542,30.3008,174815.0
2022-02-14 11:20:00,32.45,32.47,32.39,32.42,77754.0,30.2915,30.3102,30.2355,30.2635,77754.0
2022-02-14 11:25:00,32.43,32.5,32.38,32.46,91673.0,30.2728,30.3382,30.2262,30.3008,91673.0
2022-02-14 11:30:00,32.46,32.52,32.42,32.49,135961.0,30.3008,30.3568,30.2635,30.3288,135961.0
2022-02-14 11:35:00,32.49,32.54,32.42,32.44,56086.0,30.3288,30.3755,30.2635,30.2822,56086.0
2022-02-14 11:40:00,32.45,32.54,32.43,32.5,45644.0,30.2915,30.3755,30.2728,30.3382,45644.0
2022-02-14 11:45:00,32.5,32.54,32.47,32.54,39323.0,30.3382,30.3755,30.3102,30.3755,39323.0
2022-02-14 11:50:00,32.55,32.56,32.46,32.47,38968.0,30.3848,30.3942,30.3008,30.3102,38968.0
2022-02-14 11:55:00,32.48,32.52,32.45,32.51,50749.0,30.3195,30.3568,30.2915,30.3475,50749.0
2022-02-14 12:00:00,32.51,32.52,32.44,32.46,46688.0,30.3475,30.3568,30.2822,30.3008,46688.0
2022-02-14 12:05:00,32.46,32.47,32.4,32.43,55115.0,30.3008,30.3102,30.2448,30.2728,55115.0
2022-02-14 12:10:00,32.42,32.42,32.32,32.33,35408.0,30.2635,30.2635,30.1701,30.1795,35408.0
2022-02-14 12:15:00,32.33,32.36,32.29,32.3,66419.0,30.1795,30.2075,30.1421,30.1515,66419.0
2022-02-14 12:20:00,32.3,32.31,32.21,32.3,127162.0,30.1515,30.1608,30.0675,30.1515,127162.0
2022-02-14 12:25:00,32.3,32.35,32.29,32.34,164381.0,30.1515,30.1982,30.1421,30.1888,164381.0
2022-02-14 12:30:00,32.34,32.39,32.27,32.3,29268.0,30.1888,30.2355,30.1235,30.1515,29268.0
2022-02-14 12:35:00,32.3,32.36,32.28,32.34,60433.0,30.1515,30.2075,30.1328,30.1888,60433.0
2022-02-14 12:40:00,32.34,32.45,32.33,32.43,43449.0,30.1888,30.2915,30.1795,30.2728,43449.0
2022-02-14 12:45:00,32.42,32.43,32.38,32.42,39190.0,30.2635,30.2728,30.2262,30.2635,39190.0
2022-02-14 12:50:00,32.43,32.46,32.41,32.43,24408.0,30.2728,30.3008,30.2542,30.2728,24408.0
2022-02-14 12:55:00,32.43,32.45,32.39,32.4,49052.0,30.2728,30.2915,30.2355,30.2448,49052.0
2022-02-14 13:00:00,32.41,32.45,32.39,32.45,28807.0,30.2542,30.2915,30.2355,30.2915,28807.0
2022-02-14 13:05:00,32.45,32.51,32.42,32.51,56732.0,30.2915,30.3475,30.2635,30.3475,56732.0
2022-02-14 13:10:00,32.51,32.52,32.34,32.36,65223.0,30.3475,30.3568,30.1888,30.2075,65223.0
2022-02-14 13:15:00,32.37,32.41,32.36,32.4,23477.0,30.2168,30.2542,30.2075,30.2448,23477.0
2022-02-14 13:20:00,32.4,32.41,32.32,32.33,37917.0,30.2448,30.2542,30.1701,30.1795,37917.0
2022-02-14 13:25:00,32.33,32.36,32.3,32.36,29213.0,30.1795,30.2075,30.1515,30.2075,29213.0
2022-02-14 13:30:00,32.36,32.37,32.27,32.28,41495.0,30.2075,30.2168,30.1235,30.1328,41495.0
2022-02-14 13:35:00,32.27,32.29,32.25,32.27,32822.0,30.1235,30.1421,30.1048,30.1235,32822.0
2022-02-14 13:40:00,32.27,32.28,32.21,32.26,56015.0,30.1235,30.1328,30.0675,30.1141,56015.0
2022-02-14 13:45:00,32.26,32.28,32.19,32.21,86352.0,30.1141,30.1328,30.0488,30.0675,86352.0
2022-02-14 13:50:00,32.22,32.25,32.1,32.17,127606.0,30.0768,30.1048,29.9648,30.0301,127606.0
2022-02-14 13:55:00,32.18,32.44,32.16,32.44,102080.0,30.0395,30.2822,30.0208,30.2822,102080.0
2022-02-14 14:00:00,32.43,32.58,32.43,32.57,92508.0,30.2728,30.4129,30.2728,30.4035,92508.0
2022-02-14 14:05:00,32.57,32.78,32.54,32.7,104289.0,30.4035,30.5995,30.3755,30.5249,104289.0
2022-02-14 14:10:00,32.71,32.73,32.57,32.57,137884.0,30.5342,30.5529,30.4035,30.4035,137884.0
2022-02-14 14:15:00,32.57,32.58,32.35,32.38,117290.0,30.4035,30.4129,30.1982,30.2262,117290.0
2022-02-14 14:20:00,32.39,32.51,32.38,32.43,90036.0,30.2355,30.3475,30.2262,30.2728,90036.0
2022-02-14 14:25:00,32.43,32.51,32.35,32.35,166061.0,30.2728,30.3475,30.1982,30.1982,166061.0
2022-02-14 14:30:00,32.34,32.44,32.28,32.39,102413.0,30.1888,30.2822,30.1328,30.2355,102413.0
2022-02-14 14:35:00,32.38,32.4,32.3,32.33,82590.0,30.2262,30.2448,30.1515,30.1795,82590.0
2022-02-14 14:40:00,32.34,32.43,32.3,32.33,64587.0,30.1888,30.2728,30.1515,30.1795,64587.0
2022-02-14 14:45:00,32.34,32.35,32.15,32.18,86615.0,30.1888,30.1982,30.0115,30.0395,86615.0
2022-02-14 14:50:00,32.17,32.32,32.17,32.27,96572.0,30.0301,30.1701,30.0301,30.1235,96572.0
2022-02-14 14:55:00,32.27,32.3,32.2,32.29,98982.0,30.1235,30.1515,30.0581,30.1421,98982.0
2022-02-14 15:00:00,32.28,32.29,32.21,32.23,77632.0,30.1328,30.1421,30.0675,30.0861,77632.0
2022-02-14 15:05:00,32.23,32.31,32.16,32.3,92027.0,30.0861,30.1608,30.0208,30.1515,92027.0
2022-02-14 15:10:00,32.3,32.35,32.23,32.34,90695.0,30.1515,30.1982,30.0861,30.1888,90695.0
2022-02-14 15:15:00,32.34,32.34,32.27,32.29,58128.0,30.1888,30.1888,30.1235,30.1421,58128.0
2022-02-14 15:20:00,32.28,32.42,32.25,32.37,104190.0,30.1328,30.2635,30.1048,30.2168,104190.0
2022-02-14 15:25:00,32.36,32.39,32.27,32.3,67218.0,30.2075,30.2355,30.1235,30.1515,67218.0
2022-02-14 15:30:00,32.3,32.44,32.28,32.42,95115.0,30.1515,30.2822,30.1328,30.2635,95115.0
2022-02-14 15:35:00,32.42,32.43,32.37,32.41,91876.0,30.2635,30.2728,30.2168,30.2542,91876.0
2022-02-14 15:40:00,32.41,32.43,32.36,32.43,86231.0,30.2542,30.2728,30.2075,30.2728,86231.0
2022-02-14 15:45:00,32.43,32.46,32.34,32.42,310635.0,30.2728,30.3008,30.1888,30.2635,310635.0
2022-02-14 15:50:00,32.43,32.43,32.32,32.43,241271.0,30.2728,30.2728,30.1701,30.2728,241271.0
2022-02-14 15:55:00,32.42,32.44,32.35,32.37,505612.0,30.2635,30.2822,30.1982,30.2168,505612.0
2022-02-15 09:30:00,31.42,31.51,31.05,31.42,697651.0,29.33,29.414,28.9846,29.33,697651.0
2022-02-15 09:35:00,31.44,31.74,31.44,31.7,203001.0,29.3487,29.6287,29.3487,29.5914,203001.0
2022-02-15 09:40:00,31.71,32.0,31.65,31.96,184077.0,29.6007,29.8714,29.5447,29.8341,184077.0
2022-02-15 09:45:00,31.96,32.16,31.91,32.12,148228.0,29.8341,30.0208,29.7874,29.9835,148228.0
2022-02-15 09:50:00,32.12,32.13,31.9,31.98,138562.0,29.9835,29.9928,29.7781,29.8528,138562.0
2022-02-15 09:55:00,31.97,31.97,31.74,31.83,141945.0,29.8434,29.8434,29.6287,29.7127,141945.0
2022-02-15 10:00:00,31.83,31.84,31.66,31.73,165835.0,29.7127,29.7221,29.554,29.6194,165835.0
2022-02-15 10:05:00,31.74,31.94,31.71,31.91,116446.0,29.6287,29.8154,29.6007,29.7874,116446.0
2022-02-15 10:10:00,31.91,31.93,31.69,31.81,116723.0,29.7874,29.8061,29.5821,29.6941,116723.0
2022-02-15 10:15:00,31.81,31.91,31.74,31.78,98086.0,29.6941,29.7874,29.6287,29.6661,98086.0
2022-02-15 10:20:00,31.78,31.95,31.7,31.89,102565.0,29.6661,29.8248,29.5914,29.7688,102565.0
2022-02-15 10:25:00,31.89,32.07,31.83,32.07,119292.0,29.7688,29.9368,29.7127,29.9368,119292.0
2022-02-15 10:30:00,32.06,32.17,31.98,32.16,126652.0,29.9274,30.0301,29.8528,30.0208,126652.0
2022-02-15 10:35:00,32.16,32.19,32.03,32.03,102358.0,30.0208,30.0488,29.8994,29.8994,102358.0
2022-02-15 10:40:00,32.02,32.03,31.9,31.93,149815.0,29.8901,29.8994,29.7781,29.8061,149815.0
2022-02-15 10:45:00,31.92,31.98,31.9,31.96,113285.0,29.7968,29.8528,29.7781,29.8341,113285.0
2022-02-15 10:50:00,31.96,32.1,31.92,32.02,224957.0,29.8341,29.9648,29.7968,29.8901,224957.0
2022-02-15 10:55:00,32.01,32.25,32.0,32.21,151442.0,29.8808,30.1048,29.8714,30.0675,151442.0
2022-02-15 11:00:00,32.2,32.25,32.18,32.23,62808.0,30.0581,30.1048,30.0395,30.0861,62808.0
2022-02-15 11:05:00,32.23,32.29,32.18,32.2,120610.0,30.0861,30.1421,30.0395,30.0581,120610.0
2022-02-15 11:10:00,32.19,32.26,32.13,32.26,67994.0,30.0488,30.1141,29.9928,30.1141,67994.0
2022-02-15 11:15:00,32.27,32.33,32.24,32.29,74268.0,30.1235,30.1795,30.0955,30.1421,74268.0
2022-02-15 11:20:00,32.29,32.34,32.28,32.33,79656.0,30.1421,30.1888,30.1328,30.1795,79656.0
2022-02-15 11:25:00,32.32,32.41,32.32,32.37,92283.0,30.1701,30.2542,30.1701,30.2168,92283.0
2022-02-15 11:30:00,32.37,32.42,32.33,32.41,66051.0,30.2168,30.2635,30.1795,30.2542,66051.0
2022-02-15 11:35:00,32.41,32.46,32.34,32.36,56819.0,30.2542,30.3008,30.1888,30.2075,56819.0
2022-02-15 11:40:00,32.35,32.35,32.15,32.18,95568.0,30.1982,30.1982,30.0115,30.0395,95568.0
2022-02-15 11:45:00,32.18,32.29,32.17,32.2,86836.0,30.0395,30.1421,30.0301,30.0581,86836.0
2022-02-15 11:50:00,32.2,32.24,32.16,32.22,47136.0,30.0581,30.0955,30.0208,30.0768,47136.0
2022-02-15 11:55:00,32.22,32.28,32.18,32.28,46084.0,30.0768,30.1328,30.0395,30.1328,46084.0
2022-02-15 12:00:00,32.28,32.35,32.27,32.3,69387.0,30.1328,30.1982,30.1235,30.1515,69387.0
2022-02-15 12:05:00,32.31,32.34,32.26,32.31,44895.0,30.1608,30.1888,30.1141,30.1608,44895.0
2022-02-15 12:10:00,32.3,32.33,32.26,32.26,41014.0,30.1515,30.1795,30.1141,30.1141,41014.0
2022-02-15 12:15:00,32.26,32.28,32.19,32.21,84374.0,30.1141,30.1328,30.0488,30.0675,84374.0
2022-02-15 12:20:00,32.22,32.34,32.21,32.27,61783.0,30.0768,30.1888,30.0675,30.1235,61783.0
2022-02-15 12:25:00,32.28,32.39,32.26,32.37,56439.0,30.1328,30.2355,30.1141,30.2168,56439.0
2022-02-15 12:30:00,32.37,32.43,32.36,32.38,60324.0,30.2168,30.2728,30.2075,30.2262,60324.0
2022-02-15 12:35:00,32.38,32.41,32.27,32.28,55092.0,30.2262,30.2542,30.1235,30.1328,55092.0
2022-02-15 12:40:00,32.27,32.34,32.27,32.32,66567.0,30.1235,30.1888,30.1235,30.1701,66567.0
2022-02-15 12:45:00,32.32,32.36,32.28,32.28,55738.0,30.1701,30.2075,30.1328,30.1328,55738.0
2022-02-15 12:50:00,32.27,32.29,32.18,32.21,48995.0,30.1235,30.1421,30.0395,30.0675,48995.0
2022-02-15 12:55:00,32.22,32.23,32.17,32.2,63030.0,30.0768,30.0861,30.0301,30.0581,63030.0
2022-02-15 13:00:00,32.19,32.21,32.16,32.16,38697.0,30.0488,30.0675,30.0208,30.0208,38697.0
2022-02-15 13:05:00,32.17,32.22,32.16,32.19,47359.0,30.0301,30.0768,30.0208,30.0488,47359.0
2022-02-15 13:10:00,32.19,32.24,32.16,32.2,75477.0,30.0488,30.0955,30.0208,30.0581,75477.0
2022-02-15 13:15:00,32.2,32.21,32.13,32.18,72146.0,30.0581,30.0675,29.9928,30.0395,72146.0
2022-02-15 13:20:00,32.18,32.21,32.16,32.19,49452.0,30.0395,30.0675,30.0208,30.0488,49452.0
2022-02-15 13:25:00,32.19,32.29,32.17,32.29,57851.0,30.0488,30.1421,30.0301,30.1421,57851.0
2022-02-15 13:30:00,32.29,32.34,32.28,32.33,34184.0,30.1421,30.1888,30.1328,30.1795,34184.0
2022-02-15 13:35:00,32.33,32.33,32.27,32.3,38507.0,30.1795,30.1795,30.1235,30.1515,38507.0
2022-02-15 13:40:00,32.29,32.34,32.28,32.31,34927.0,30.1421,30.1888,30.1328,30.1608,34927.0
2022-02-15 13:45:00,32.31,32.4,32.28,32.39,103344.0,30.1608,30.2448,30.1328,30.2355,103344.0
2022-02-15 13:50:00,32.39,32.42,32.38,32.4,31863.0,30.2355,30.2635,30.2262,30.2448,31863.0
2022-02-15 13:55:00,32.39,32.45,32.39,32.44,30667.0,30.2355,30.2915,30.2355,30.2822,30667.0
2022-02-15 14:00:00,32.44,32.49,32.43,32.48,50832.0,30.2822,30.3288,30.2728,30.3195,50832.0
2022-02-15 14:05:00,32.47,32.47,32.37,32.4,50816.0,30.3102,30.3102,30.2168,30.2448,50816.0
2022-02-15 14:10:00,32.4,32.47,32.39,32.47,80383.0,30.2448,30.3102,30.2355,30.3102,80383.0
2022-02-15 14:15:00,32.48,32.51,32.44,32.48,88329.0,30.3195,30.3475,30.2822,30.3195,88329.0
2022-02-15 14:20:00,32.47,32.5,32.46,32.49,99137.0,30.3102,30.3382,30.3008,30.3288,99137.0
2022-02-15 14:25:00,32.5,32.5,32.47,32.47,106272.0,30.3382,30.3382,30.3102,30.3102,106272.0
2022-02-15 14:30:00,32.47,32.5,32.44,32.49,100333.0,30.3102,30.3382,30.2822,30.3288,100333.0
2022-02-15 14:35:00,32.5,32.5,32.39,32.4,140733.0,30.3382,30.3382,30.2355,30.2448,140733.0
2022-02-15 14:40:00,32.41,32.5,32.4,32.49,75593.0,30.2542,30.3382,30.2448,30.3288,75593.0
2022-02-15 14:45:00,32.48,32.5,32.45,32.47,56796.0,30.3195,30.3382,30.2915,30.3102,56796.0
2022-02-15 14:50:00,32.47,32.5,32.47,32.5,51355.0,30.3102,30.3382,30.3102,30.3382,51355.0
2022-02-15 14:55:00,32.5,32.53,32.49,32.51,40541.0,30.3382,30.3662,30.3288,30.3475,40541.0
2022-02-15 15:00:00,32.5,32.53,32.49,32.51,32634.0,30.3382,30.3662,30.3288,30.3475,32634.0
2022-02-15 15:05:00,32.51,32.52,32.48,32.48,27261.0,30.3475,30.3568,30.3195,30.3195,27261.0
2022-02-15 15:10:00,32.48,32.52,32.48,32.5,34700.0,30.3195,30.3568,30.3195,30.3382,34700.0
2022-02-15 15:15:00,32.5,32.55,32.49,32.53,56533.0,30.3382,30.3848,30.3288,30.3662,56533.0
2022-02-15 15:20:00,32.54,32.57,32.53,32.55,72437.0,30.3755,30.4035,30.3662,30.3848,72437.0
2022-02-15 15:25:00,32.54,32.54,32.49,32.52,129724.0,30.3755,30.3755,30.3288,30.3568,129724.0
2022-02-15 15:30:00,32.52,32.61,32.49,32.57,207048.0,30.3568,30.4409,30.3288,30.4035,207048.0
2022-02-15 15:35:00,32.57,32.57,32.36,32.38,138514.0,30.4035,30.4035,30.2075,30.2262,138514.0
2022-02-15 15:40:00,32.38,32.44,32.35,32.41,180110.0,30.2262,30.2822,30.1982,30.2542,180110.0
2022-02-15 15:45:00,32.41,32.47,32.37,32.43,419116.0,30.2542,30.3102,30.2168,30.2728,419116.0
2022-02-15 15:50:00,32.43,32.59,32.42,32.51,283915.0,30.2728,30.4222,30.2635,30.3475,283915.0
2022-02-15 15:55:00,32.51,32.56,32.49,32.51,408679.0,30.3475,30.3942,30.3288,30.3475,408679.0
2022-02-16 09:30:00,32.9,33.33,32.84,33.25,398417.0,30.7116,31.113,30.6556,31.0383,398417.0
2022-02-16 09:35:00,33.25,33.46,33.11,33.37,166233.0,31.0383,31.2343,30.9076,31.1503,166233.0
2022-02-16 09:40:00,33.38,33.47,33.25,33.39,523577.0,31.1596,31.2437,31.0383,31.169,523577.0
2022-02-16 09:45:00,33.4,33.7,33.39,33.54,430206.0,31.1783,31.4584,31.169,31.309,430206.0
2022-02-16 09:50:00,33.53,33.6,33.27,33.38,219032.0,31.2997,31.365,31.057,31.1596,219032.0
2022-02-16 09:55:00,33.38,33.48,33.31,33.48,120733.0,31.1596,31.253,31.0943,31.253,120733.0
2022-02-16 10:00:00,33.48,33.55,33.39,33.42,122804.0,31.253,31.3183,31.169,31.197,122804.0
2022-02-16 10:05:00,33.41,33.61,33.41,33.48,130848.0,31.1876,31.3743,31.1876,31.253,130848.0
2022-02-16 10:10:00,33.48,33.63,33.44,33.55,80831.0,31.253,31.393,31.2156,31.3183,80831.0
2022-02-16 10:15:00,33.55,33.69,33.53,33.6,76931.0,31.3183,31.449,31.2997,31.365,76931.0
2022-02-16 10:20:00,33.59,33.69,33.52,33.63,117585.0,31.3557,31.449,31.2903,31.393,117585.0
2022-02-16 10:25:00,33.64,33.72,33.6,33.62,85843.0,31.4023,31.477,31.365,31.3837,85843.0
2022-02-16 10:30:00,33.59,33.65,33.52,33.63,98360.0,31.3557,31.4117,31.2903,31.393,98360.0
2022-02-16 10:35:00,33.62,33.72,33.61,33.66,96629.0,31.3837,31.477,31.3743,31.421,96629.0
2022-02-16 10:40:00,33.66,33.67,33.57,33.6,104949.0,31.421,31.4303,31.337,31.365,104949.0
2022-02-16 10:45:00,33.59,33.69,33.57,33.64,78737.0,31.3557,31.449,31.337,31.4023,78737.0
2022-02-16 10:50:00,33.64,33.72,33.63,33.66,171509.0,31.4023,31.477,31.393,31.421,171509.0
2022-02-16 10:55:00,33.66,33.69,33.6,33.66,104074.0,31.421,31.449,31.365,31.421,104074.0
2022-02-16 11:00:00,33.67,33.72,33.64,33.69,240928.0,31.4303,31.477,31.4023,31.449,240928.0
2022-02-16 11:05:00,33.69,33.76,33.65,33.72,101834.0,31.449,31.5144,31.4117,31.477,101834.0
2022-02-16 11:10:00,33.72,33.75,33.66,33.7,167496.0,31.477,31.505,31.421,31.4584,167496.0
2022-02-16 11:15:00,33.7,33.78,33.69,33.76,108362.0,31.4584,31.533,31.449,31.5144,108362.0
2022-02-16 11:20:00,33.75,33.84,33.74,33.75,187610.0,31.505,31.589,31.4957,31.505,187610.0
2022-02-16 11:25:00,33.74,33.77,33.69,33.71,176005.0,31.4957,31.5237,31.449,31.4677,176005.0
2022-02-16 11:30:00,33.7,33.73,33.67,33.7,146477.0,31.4584,31.4864,31.4303,31.4584,146477.0
2022-02-16 11:35:00,33.7,33.72,33.67,33.71,162226.0,31.4584,31.477,31.4303,31.4677,162226.0
2022-02-16 11:40:00,33.73,33.73,33.64,33.69,124932.0,31.4864,31.4864,31.4023,31.449,124932.0
2022-02-16 11:45:00,33.68,33.69,33.62,33.66,52200.0,31.4397,31.449,31.3837,31.421,52200.0
2022-02-16 11:50:00,33.66,33.71,33.63,33.7,57178.0,31.421,31.4677,31.393,31.4584,57178.0
2022-02-16 11:55:00,33.7,33.76,33.7,33.71,82891.0,31.4584,31.5144,31.4584,31.4677,82891.0
2022-02-16 12:00:00,33.71,33.74,33.69,33.7,63413.0,31.4677,31.4957,31.449,31.4584,63413.0
2022-02-16 12:05:00,33.71,33.79,33.71,33.79,43459.0,31.4677,31.5424,31.4677,31.5424,43459.0
2022-02-16 12:10:00,33.79,33.86,33.78,33.85,63994.0,31.5424,31.6077,31.533,31.5984,63994.0
2022-02-16 12:15:00,33.85,33.9,33.82,33.85,40799.0,31.5984,31.6451,31.5704,31.5984,40799.0
2022-02-16 12:20:00,33.85,33.89,33.81,33.82,37115.0,31.5984,31.6357,31.561,31.5704,37115.0
2022-02-16 12:25:00,33.82,33.83,33.69,33.7,52896.0,31.5704,31.5797,31.449,31.4584,52896.0
2022-02-16 12:30:00,33.7,33.73,33.69,33.7,77166.0,31.4584,31.4864,31.449,31.4584,77166.0
2022-02-16 12:35:00,33.7,33.75,33.67,33.74,191812.0,31.4584,31.505,31.4303,31.4957,191812.0
2022-02-16 12:40:00,33.75,33.79,33.7,33.7,57133.0,31.505,31.5424,31.4584,31.4584,57133.0
2022-02-16 12:45:00,33.7,33.76,33.69,33.73,44298.0,31.4584,31.5144,31.449,31.4864,44298.0
2022-02-16 12:50:00,33.74,33.79,33.73,33.78,31328.0,31.4957,31.5424,31.4864,31.533,31328.0
2022-02-16 12:55:00,33.77,33.82,33.74,33.77,52425.0,31.5237,31.5704,31.4957,31.5237,52425.0
2022-02-16 13:00:00,33.77,33.79,33.74,33.75,31487.0,31.5237,31.5424,31.4957,31.505,31487.0
2022-02-16 13:05:00,33.75,33.78,33.73,33.74,40684.0,31.505,31.533,31.4864,31.4957,40684.0
2022-02-16 13:10:00,33.73,33.77,33.72,33.77,47187.0,31.4864,31.5237,31.477,31.5237,47187.0
2022-02-16 13:15:00,33.76,33.82,33.76,33.82,110138.0,31.5144,31.5704,31.5144,31.5704,110138.0
2022-02-16 13:20:00,33.82,33.86,33.8,33.8,71169.0,31.5704,31.6077,31.5517,31.5517,71169.0
2022-02-16 13:25:00,33.8,33.83,33.79,33.82,74290.0,31.5517,31.5797,31.5424,31.5704,74290.0
2022-02-16 13:30:00,33.82,33.9,33.8,33.88,90799.0,31.5704,31.6451,31.5517,31.6264,90799.0
2022-02-16 13:35:00,33.88,33.93,33.85,33.89,79588.0,31.6264,31.6731,31.5984,31.6357,79588.0
2022-02-16 13:40:00,33.88,33.88,33.79,33.82,65238.0,31.6264,31.6264,31.5424,31.5704,65238.0
2022-02-16 13:45:00,33.81,33.85,33.79,33.82,59105.0,31.561,31.5984,31.5424,31.5704,59105.0
2022-02-16 13:50:00,33.83,33.87,33.81,33.87,59875.0,31.5797,31.617,31.561,31.617,59875.0
2022-02-16 13:55:00,33.87,33.92,33.84,33.89,151424.0,31.617,31.6637,31.589,31.6357,151424.0
2022-02-16 14:00:00,33.89,33.96,33.68,33.86,182354.0,31.6357,31.7011,31.4397,31.6077,182354.0
2022-02-16 14:05:00,33.87,33.97,33.82,33.94,70075.0,31.617,31.7104,31.5704,31.6824,70075.0
2022-02-16 14:10:00,33.94,33.94,33.83,33.85,83034.0,31.6824,31.6824,31.5797,31.5984,83034.0
2022-02-16 14:15:00,33.86,34.11,33.85,34.1,284223.0,31.6077,31.8411,31.5984,31.8317,284223.0
2022-02-16 14:20:00,34.11,34.23,34.09,34.18,177243.0,31.8411,31.9531,31.8224,31.9064,177243.0
2022-02-16 14:25:00,34.18,34.21,34.12,34.2,86720.0,31.9064,31.9344,31.8504,31.9251,86720.0
2022-02-16 14:30:00,34.2,34.25,34.18,34.2,132053.0,31.9251,31.9718,31.9064,31.9251,132053.0
2022-02-16 14:35:00,34.21,34.23,34.16,34.23,98876.0,31.9344,31.9531,31.8878,31.9531,98876.0
2022-02-16 14:40:00,34.22,34.26,34.16,34.24,85878.0,31.9438,31.9811,31.8878,31.9624,85878.0
2022-02-16 14:45:00,34.25,34.26,34.22,34.25,107699.0,31.9718,31.9811,31.9438,31.9718,107699.0
2022-02-16 14:50:00,34.26,34.32,34.25,34.28,146073.0,31.9811,32.0371,31.9718,31.9998,146073.0
2022-02-16 14:55:00,34.27,34.28,34.19,34.23,190115.0,31.9904,31.9998,31.9158,31.9531,190115.0
2022-02-16 15:00:00,34.23,34.24,34.14,34.15,236449.0,31.9531,31.9624,31.8691,31.8784,236449.0
2022-02-16 15:05:00,34.15,34.16,34.08,34.11,179689.0,31.8784,31.8878,31.8131,31.8411,179689.0
2022-02-16 15:10:00,34.1,34.11,33.92,33.94,175352.0,31.8317,31.8411,31.6637,31.6824,175352.0
2022-02-16 15:15:00,33.94,34.02,33.91,33.98,126880.0,31.6824,31.7571,31.6544,31.7197,126880.0
2022-02-16 15:20:00,33.98,33.98,33.7,33.75,200458.0,31.7197,31.7197,31.4584,31.505,200458.0
2022-02-16 15:25:00,33.74,33.77,33.61,33.65,156335.0,31.4957,31.5237,31.3743,31.4117,156335.0
2022-02-16 15:30:00,33.64,33.64,33.43,33.47,177679.0,31.4023,31.4023,31.2063,31.2437,177679.0
2022-02-16 15:35:00,33.46,33.64,33.46,33.64,116134.0,31.2343,31.4023,31.2343,31.4023,116134.0
2022-02-16 15:40:00,33.63,33.71,33.63,33.65,228386.0,31.393,31.4677,31.393,31.4117,228386.0
2022-02-16 15:45:00,33.65,33.71,33.63,33.7,152790.0,31.4117,31.4677,31.393,31.4584,152790.0
2022-02-16 15:50:00,33.7,33.82,33.66,33.68,227197.0,31.4584,31.5704,31.421,31.4397,227197.0
2022-02-16 15:55:00,33.68,33.68,33.56,33.56,611785.0,31.4397,31.4397,31.3277,31.3277,611785.0
2022-02-17 09:30:00,33.26,33.41,33.06,33.12,289507.0,31.0476,31.1876,30.8609,30.9169,289507.0
2022-02-17 09:35:00,33.14,33.16,32.86,32.98,185924.0,30.9356,30.9543,30.6742,30.7862,185924.0
2022-02-17 09:40:00,32.99,33.54,32.99,33.52,275107.0,30.7956,31.309,30.7956,31.2903,275107.0
2022-02-17 09:45:00,33.52,33.6,33.23,33.27,264876.0,31.2903,31.365,31.0196,31.057,264876.0
2022-02-17 09:50:00,33.28,33.39,33.19,33.2,484164.0,31.0663,31.169,30.9823,30.9916,484164.0
2022-02-17 09:55:00,33.18,33.22,32.92,32.94,217539.0,30.9729,31.0103,30.7302,30.7489,217539.0
2022-02-17 10:00:00,32.94,32.95,32.69,32.8,269937.0,30.7489,30.7582,30.5155,30.6182,269937.0
2022-02-17 10:05:00,32.77,32.92,32.73,32.81,184570.0,30.5902,30.7302,30.5529,30.6276,184570.0
2022-02-17 10:10:00,32.82,33.06,32.82,33.04,150473.0,30.6369,30.8609,30.6369,30.8423,150473.0
2022-02-17 10:15:00,33.05,33.07,32.93,33.06,46515.0,30.8516,30.8703,30.7396,30.8609,46515.0
2022-02-17 10:20:00,33.05,33.05,32.89,33.0,71706.0,30.8516,30.8516,30.7022,30.8049,71706.0
2022-02-17 10:25:00,33.0,33.0,32.82,32.95,77333.0,30.8049,30.8049,30.6369,30.7582,77333.0
2022-02-17 10:30:00,32.94,33.01,32.85,32.88,136672.0,30.7489,30.8143,30.6649,30.6929,136672.0
2022-02-17 10:35:00,32.88,32.92,32.79,32.9,74576.0,30.6929,30.7302,30.6089,30.7116,74576.0
2022-02-17 10:40:00,32.9,32.95,32.81,32.95,135440.0,30.7116,30.7582,30.6276,30.7582,135440.0
2022-02-17 10:45:00,32.95,33.0,32.88,32.91,167399.0,30.7582,30.8049,30.6929,30.7209,167399.0
2022-02-17 10:50:00,32.91,33.06,32.86,32.95,240053.0,30.7209,30.8609,30.6742,30.7582,240053.0
2022-02-17 10:55:00,32.96,33.08,32.96,33.07,90729.0,30.7676,30.8796,30.7676,30.8703,90729.0
2022-02-17 11:00:00,33.07,33.13,33.0,33.03,88754.0,30.8703,30.9263,30.8049,30.8329,88754.0
2022-02-17 11:05:00,33.04,33.17,33.04,33.09,71830.0,30.8423,30.9636,30.8423,30.8889,71830.0
2022-02-17 11:10:00,33.09,33.23,33.08,33.22,128879.0,30.8889,31.0196,30.8796,31.0103,128879.0
2022-02-17 11:15:00,33.21,33.23,33.17,33.19,80605.0,31.0009,31.0196,30.9636,30.9823,80605.0
2022-02-17 11:20:00,33.18,33.24,33.14,33.19,43956.0,30.9729,31.029,30.9356,30.9823,43956.0
2022-02-17 11:25:00,33.19,33.28,33.16,33.26,76158.0,30.9823,31.0663,30.9543,31.0476,76158.0
2022-02-17 11:30:00,33.26,33.33,33.23,33.3,50617.0,31.0476,31.113,31.0196,31.085,50617.0
2022-02-17 11:35:00,33.3,33.31,33.16,33.21,75888.0,31.085,31.0943,30.9543,31.0009,75888.0
2022-02-17 11:40:00,33.21,33.21,33.12,33.16,101960.0,31.0009,31.0009,30.9169,30.9543,101960.0
2022-02-17 11:45:00,33.15,33.18,33.12,33.15,41956.0,30.9449,30.9729,30.9169,30.9449,41956.0
2022-02-17 11:50:00,33.15,33.16,33.08,33.11,39883.0,30.9449,30.9543,30.8796,30.9076,39883.0
2022-02-17 11:55:00,33.11,33.17,33.11,33.15,64817.0,30.9076,30.9636,30.9076,30.9449,64817.0
2022-02-17 12:00:00,33.15,33.16,33.06,33.13,45511.0,30.9449,30.9543,30.8609,30.9263,45511.0
2022-02-17 12:05:00,33.13,33.22,33.12,33.22,23754.0,30.9263,31.0103,30.9169,31.0103,23754.0
2022-02-17 12:10:00,33.23,33.31,33.23,33.28,46066.0,31.0196,31.0943,31.0196,31.0663,46066.0
2022-02-17 12:15:00,33.27,33.33,33.25,33.27,70744.0,31.057,31.113,31.0383,31.057,70744.0
2022-02-17 12:20:00,33.28,33.33,33.25,33.32,177291.0,31.0663,31.113,31.0383,31.1036,177291.0
2022-02-17 12:25:00,33.31,33.43,33.31,33.4,158050.0,31.0943,31.2063,31.0943,31.1783,158050.0
2022-02-17 12:30:00,33.39,33.42,33.36,33.42,86805.0,31.169,31.197,31.141,31.197,86805.0
2022-02-17 12:35:00,33.42,33.45,33.41,33.42,33124.0,31.197,31.225,31.1876,31.197,33124.0
2022-02-17 12:40:00,33.41,33.43,33.36,33.39,185938.0,31.1876,31.2063,31.141,31.169,185938.0
2022-02-17 12:45:00,33.39,33.41,33.33,33.39,113638.0,31.169,31.1876,31.113,31.169,113638.0
2022-02-17 12:50:00,33.38,33.4,33.36,33.36,25039.0,31.1596,31.1783,31.141,31.141,25039.0
2022-02-17 12:55:00,33.36,33.42,33.35,33.41,77537.0,31.141,31.197,31.1316,31.1876,77537.0
2022-02-17 13:00:00,33.41,33.43,33.37,33.4,45710.0,31.1876,31.2063,31.1503,31.1783,45710.0
2022-02-17 13:05:00,33.39,33.4,33.33,33.36,83956.0,31.169,31.1783,31.113,31.141,83956.0
2022-02-17 13:10:00,33.36,33.42,33.31,33.39,98716.0,31.141,31.197,31.0943,31.169,98716.0
2022-02-17 13:15:00,33.39,33.43,33.38,33.39,25758.0,31.169,31.2063,31.1596,31.169,25758.0
2022-02-17 13:20:00,33.39,33.39,33.31,33.34,79009.0,31.169,31.169,31.0943,31.1223,79009.0
2022-02-17 13:25:00,33.34,33.35,33.28,33.3,112424.0,31.1223,31.1316,31.0663,31.085,112424.0
2022-02-17 13:30:00,33.3,33.31,33.23,33.27,119758.0,31.085,31.0943,31.0196,31.057,119758.0
2022-02-17 13:35:00,33.27,33.28,33.23,33.26,35658.0,31.057,31.0663,31.0196,31.0476,35658.0
2022-02-17 13:40:00,33.26,33.27,33.19,33.25,36577.0,31.0476,31.057,30.9823,31.0383,36577.0
2022-02-17 13:45:00,33.24,33.26,33.2,33.25,29412.0,31.029,31.0476,30.9916,31.0383,29412.0
2022-02-17 13:50:00,33.23,33.26,33.21,33.23,41736.0,31.0196,31.0476,31.0009,31.0196,41736.0
2022-02-17 13:55:00,33.23,33.24,33.18,33.19,12770.0,31.0196,31.029,30.9729,30.9823,12770.0
2022-02-17 14:00:00,33.19,33.19,33.13,33.14,36806.0,30.9823,30.9823,30.9263,30.9356,36806.0
2022-02-17 14:05:00,33.13,33.14,33.09,33.11,37771.0,30.9263,30.9356,30.8889,30.9076,37771.0
2022-02-17 14:10:00,33.1,33.11,33.01,33.02,45546.0,30.8983,30.9076,30.8143,30.8236,45546.0
2022-02-17 14:15:00,33.01,33.17,33.0,33.15,98498.0,30.8143,30.9636,30.8049,30.9449,98498.0
2022-02-17 14:20:00,33.15,33.15,33.08,33.1,37327.0,30.9449,30.9449,30.8796,30.8983,37327.0
2022-02-17 14:25:00,33.09,33.13,33.07,33.11,55197.0,30.8889,30.9263,30.8703,30.9076,55197.0
2022-02-17 14:30:00,33.11,33.13,33.06,33.08,45495.0,30.9076,30.9263,30.8609,30.8796,45495.0
2022-02-17 14:35:00,33.08,33.12,33.06,33.09,35295.0,30.8796,30.9169,30.8609,30.8889,35295.0
2022-02-17 14:40:00,33.09,33.11,33.04,33.05,37761.0,30.8889,30.9076,30.8423,30.8516,37761.0
2022-02-17 14:45:00,33.05,33.06,33.01,33.04,82595.0,30.8516,30.8609,30.8143,30.8423,82595.0
2022-02-17 14:50:00,33.04,33.06,33.0,33.06,60014.0,30.8423,30.8609,30.8049,30.8609,60014.0
2022-02-17 14:55:00,33.05,33.07,32.94,32.99,85196.0,30.8516,30.8703,30.7489,30.7956,85196.0
2022-02-17 15:00:00,33.0,33.02,32.94,32.94,78302.0,30.8049,30.8236,30.7489,30.7489,78302.0
2022-02-17 15:05:00,32.95,32.95,32.87,32.87,39362.0,30.7582,30.7582,30.6836,30.6836,39362.0
2022-02-17 15:10:00,32.87,32.92,32.85,32.89,105766.0,30.6836,30.7302,30.6649,30.7022,105766.0
2022-02-17 15:15:00,32.89,32.91,32.87,32.91,59438.0,30.7022,30.7209,30.6836,30.7209,59438.0
2022-02-17 15:20:00,32.9,33.01,32.89,32.91,132548.0,30.7116,30.8143,30.7022,30.7209,132548.0
2022-02-17 15:25:00,32.91,32.98,32.9,32.98,118287.0,30.7209,30.7862,30.7116,30.7862,118287.0
2022-02-17 15:30:00,32.98,33.05,32.97,32.98,74734.0,30.7862,30.8516,30.7769,30.7862,74734.0
2022-02-17 15:35:00,32.98,33.07,32.97,33.05,115358.0,30.7862,30.8703,30.7769,30.8516,115358.0
2022-02-17 15:40:00,33.05,33.06,33.0,33.02,112230.0,30.8516,30.8609,30.8049,30.8236,112230.0
2022-02-17 15:45:00,33.02,33.09,33.02,33.03,116272.0,30.8236,30.8889,30.8236,30.8329,116272.0
2022-02-17 15:50:00,33.04,33.04,32.94,33.02,291304.0,30.8423,30.8423,30.7489,30.8236,291304.0
2022-02-17 15:55:00,33.01,33.07,32.97,32.97,369382.0,30.8143,30.8703,30.7769,30.7769,369382.0
2022-02-18 09:30:00,32.35,32.53,32.17,32.36,410153.0,30.1982,30.3662,30.0301,30.2075,410153.0
2022-02-18 09:35:00,32.34,32.6,32.27,32.58,152297.0,30.1888,30.4315,30.1235,30.4129,152297.0
2022-02-18 09:40:00,32.58,32.64,32.33,32.37,145267.0,30.4129,30.4689,30.1795,30.2168,145267.0
2022-02-18 09:45:00,32.37,32.62,32.25,32.6,139667.0,30.2168,30.4502,30.1048,30.4315,139667.0
2022-02-18 09:50:00,32.61,32.65,32.49,32.52,202875.0,30.4409,30.4782,30.3288,30.3568,202875.0
2022-02-18 09:55:00,32.53,32.64,32.49,32.59,120891.0,30.3662,30.4689,30.3288,30.4222,120891.0
2022-02-18 10:00:00,32.58,32.58,32.41,32.54,110557.0,30.4129,30.4129,30.2542,30.3755,110557.0
2022-02-18 10:05:00,32.54,32.56,32.48,32.5,151507.0,30.3755,30.3942,30.3195,30.3382,151507.0
2022-02-18 10:10:00,32.5,32.66,32.49,32.59,178653.0,30.3382,30.4875,30.3288,30.4222,178653.0
2022-02-18 10:15:00,32.59,32.66,32.49,32.55,114137.0,30.4222,30.4875,30.3288,30.3848,114137.0
2022-02-18 10:20:00,32.56,32.56,32.4,32.43,122902.0,30.3942,30.3942,30.2448,30.2728,122902.0
2022-02-18 10:25:00,32.44,32.55,32.41,32.43,80786.0,30.2822,30.3848,30.2542,30.2728,80786.0
2022-02-18 10:30:00,32.43,32.48,32.36,32.48,73194.0,30.2728,30.3195,30.2075,30.3195,73194.0
2022-02-18 10:35:00,32.47,32.53,32.36,32.39,165610.0,30.3102,30.3662,30.2075,30.2355,165610.0
2022-02-18 10:40:00,32.38,32.4,32.32,32.33,166833.0,30.2262,30.2448,30.1701,30.1795,166833.0
2022-02-18 10:45:00,32.33,32.33,32.18,32.23,164905.0,30.1795,30.1795,30.0395,30.0861,164905.0
2022-02-18 10:50:00,32.24,32.31,32.23,32.29,163133.0,30.0955,30.1608,30.0861,30.1421,163133.0
2022-02-18 10:55:00,32.29,32.29,32.12,32.16,263191.0,30.1421,30.1421,29.9835,30.0208,263191.0
2022-02-18 11:00:00,32.16,32.2,32.08,32.1,255600.0,30.0208,30.0581,29.9461,29.9648,255600.0
2022-02-18 11:05:00,32.11,32.3,32.11,32.28,414355.0,29.9741,30.1515,29.9741,30.1328,414355.0
2022-02-18 11:10:00,32.28,32.32,32.18,32.24,280047.0,30.1328,30.1701,30.0395,30.0955,280047.0
2022-02-18 11:15:00,32.25,32.25,32.1,32.15,105614.0,30.1048,30.1048,29.9648,30.0115,105614.0
2022-02-18 11:20:00,32.16,32.28,32.15,32.25,114196.0,30.0208,30.1328,30.0115,30.1048,114196.0
2022-02-18 11:25:00,32.25,32.32,32.22,32.23,98917.0,30.1048,30.1701,30.0768,30.0861,98917.0
2022-02-18 11:30:00,32.23,32.29,32.18,32.26,147282.0,30.0861,30.1421,30.0395,30.1141,147282.0
2022-02-18 11:35:00,32.27,32.32,32.25,32.29,111259.0,30.1235,30.1701,30.1048,30.1421,111259.0
2022-02-18 11:40:00,32.29,32.31,32.19,32.27,288065.0,30.1421,30.1608,30.0488,30.1235,288065.0
2022-02-18 11:45:00,32.26,32.29,32.21,32.26,95398.0,30.1141,30.1421,30.0675,30.1141,95398.0
2022-02-18 11:50:00,32.26,32.28,32.1,32.11,89745.0,30.1141,30.1328,29.9648,29.9741,89745.0
2022-02-18 11:55:00,32.1,32.13,31.99,32.01,162766.0,29.9648,29.9928,29.8621,29.8808,162766.0
2022-02-18 12:00:00,32.0,32.04,31.94,31.98,39976.0,29.8714,29.9088,29.8154,29.8528,39976.0
2022-02-18 12:05:00,31.99,32.02,31.95,32.0,39070.0,29.8621,29.8901,29.8248,29.8714,39070.0
2022-02-18 12:10:00,32.0,32.03,31.95,32.0,81200.0,29.8714,29.8994,29.8248,29.8714,81200.0
2022-02-18 12:15:00,32.01,32.17,32.01,32.15,50415.0,29.8808,30.0301,29.8808,30.0115,50415.0
2022-02-18 12:20:00,32.15,32.22,32.14,32.16,35050.0,30.0115,30.0768,30.0021,30.0208,35050.0
2022-02-18 12:25:00,32.16,32.26,32.15,32.26,62794.0,30.0208,30.1141,30.0115,30.1141,62794.0
2022-02-18 12:30:00,32.25,32.3,32.16,32.25,54193.0,30.1048,30.1515,30.0208,30.1048,54193.0
2022-02-18 12:35:00,32.27,32.28,32.24,32.25,41646.0,30.1235,30.1328,30.0955,30.1048,41646.0
2022-02-18 12:40:00,32.25,32.31,32.25,32.27,118667.0,30.1048,30.1608,30.1048,30.1235,118667.0
2022-02-18 12:45:00,32.26,32.27,32.17,32.19,39958.0,30.1141,30.1235,30.0301,30.0488,39958.0
2022-02-18 12:50:00,32.19,32.29,32.18,32.25,41939.0,30.0488,30.1421,30.0395,30.1048,41939.0
2022-02-18 12:55:00,32.25,32.32,32.23,32.31,38941.0,30.1048,30.1701,30.0861,30.1608,38941.0
2022-02-18 13:00:00,32.31,32.34,32.27,32.28,67749.0,30.1608,30.1888,30.1235,30.1328,67749.0
2022-02-18 13:05:00,32.27,32.31,32.23,32.29,263051.0,30.1235,30.1608,30.0861,30.1421,263051.0
2022-02-18 13:10:00,32.3,32.3,32.23,32.28,61436.0,30.1515,30.1515,30.0861,30.1328,61436.0
2022-02-18 13:15:00,32.27,32.3,32.25,32.3,104196.0,30.1235,30.1515,30.1048,30.1515,104196.0
2022-02-18 13:20:00,32.3,32.33,32.27,32.3,262946.0,30.1515,30.1795,30.1235,30.1515,262946.0
2022-02-18 13:25:00,32.3,32.31,32.26,32.3,72696.0,30.1515,30.1608,30.1141,30.1515,72696.0
2022-02-18 13:30:00,32.3,32.31,32.25,32.27,44754.0,30.1515,30.1608,30.1048,30.1235,44754.0
2022-02-18 13:35:00,32.29,32.3,32.27,32.27,23767.0,30.1421,30.1515,30.1235,30.1235,23767.0
2022-02-18 13:40:00,32.27,32.3,32.26,32.27,35884.0,30.1235,30.1515,30.1141,30.1235,35884.0
2022-02-18 13:45:00,32.27,32.31,32.26,32.27,94691.0,30.1235,30.1608,30.1141,30.1235,94691.0
2022-02-18 13:50:00,32.29,32.31,32.23,32.25,187136.0,30.1421,30.1608,30.0861,30.1048,187136.0
2022-02-18 13:55:00,32.25,32.27,32.2,32.22,78258.0,30.1048,30.1235,30.0581,30.0768,78258.0
2022-02-18 14:00:00,32.22,32.23,32.17,32.2,54547.0,30.0768,30.0861,30.0301,30.0581,54547.0
2022-02-18 14:05:00,32.2,32.23,32.16,32.2,83569.0,30.0581,30.0861,30.0208,30.0581,83569.0
2022-02-18 14:10:00,32.2,32.21,32.15,32.17,59375.0,30.0581,30.0675,30.0115,30.0301,59375.0
2022-02-18 14:15:00,32.16,32.22,32.16,32.22,56978.0,30.0208,30.0768,30.0208,30.0768,56978.0
2022-02-18 14:20:00,32.22,32.29,32.21,32.29,34465.0,30.0768,30.1421,30.0675,30.1421,34465.0
2022-02-18 14:25:00,32.3,32.31,32.24,32.3,194313.0,30.1515,30.1608,30.0955,30.1515,194313.0
2022-02-18 14:30:00,32.29,32.32,32.27,32.28,125246.0,30.1421,30.1701,30.1235,30.1328,125246.0
2022-02-18 14:35:00,32.27,32.28,32.21,32.22,82503.0,30.1235,30.1328,30.0675,30.0768,82503.0
2022-02-18 14:40:00,32.23,32.27,32.18,32.26,70908.0,30.0861,30.1235,30.0395,30.1141,70908.0
2022-02-18 14:45:00,32.25,32.27,32.2,32.2,42298.0,30.1048,30.1235,30.0581,30.0581,42298.0
2022-02-18 14:50:00,32.2,32.31,32.19,32.3,62211.0,30.0581,30.1608,30.0488,30.1515,62211.0
2022-02-18 14:55:00,32.3,32.31,32.28,32.3,168449.0,30.1515,30.1608,30.1328,30.1515,168449.0
2022-02-18 15:00:00,32.3,32.32,32.25,32.27,87550.0,30.1515,30.1701,30.1048,30.1235,87550.0
2022-02-18 15:05:00,32.27,32.31,32.23,32.27,83711.0,30.1235,30.1608,30.0861,30.1235,83711.0
2022-02-18 15:10:00,32.27,32.31,32.24,32.29,103582.0,30.1235,30.1608,30.0955,30.1421,103582.0
2022-02-18 15:15:00,32.28,32.31,32.26,32.27,68306.0,30.1328,30.1608,30.1141,30.1235,68306.0
2022-02-18 15:20:00,32.27,32.3,32.23,32.23,34465.0,30.1235,30.1515,30.0861,30.0861,34465.0
2022-02-18 15:25:00,32.23,32.28,32.22,32.22,44211.0,30.0861,30.1328,30.0768,30.0768,44211.0
2022-02-18 15:30:00,32.22,32.22,32.1,32.11,83647.0,30.0768,30.0768,29.9648,29.9741,83647.0
2022-02-18 15:35:00,32.11,32.18,32.09,32.18,86389.0,29.9741,30.0395,29.9554,30.0395,86389.0
2022-02-18 15:40:00,32.19,32.31,32.17,32.3,265719.0,30.0488,30.1608,30.0301,30.1515,265719.0
2022-02-18 15:45:00,32.3,32.31,32.19,32.29,245242.0,30.1515,30.1608,30.0488,30.1421,245242.0
2022-02-18 15:50:00,32.29,32.31,32.17,32.24,225911.0,30.1421,30.1608,30.0301,30.0955,225911.0
2022-02-18 15:55:00,32.23,32.27,32.2,32.26,553126.0,30.0861,30.1235,30.0581,30.1141,553126.0
2022-02-22 09:30:00,33.15,33.24,32.68,32.74,382328.0,30.9449,31.029,30.5062,30.5622,382328.0
2022-02-22 09:35:00,32.74,32.77,32.5,32.51,274740.0,30.5622,30.5902,30.3382,30.3475,274740.0
2022-02-22 09:40:00,32.51,32.75,32.3,32.3,205396.0,30.3475,30.5715,30.1515,30.1515,205396.0
2022-02-22 09:45:00,32.32,32.37,32.26,32.33,183162.0,30.1701,30.2168,30.1141,30.1795,183162.0
2022-02-22 09:50:00,32.33,32.37,32.25,32.31,148353.0,30.1795,30.2168,30.1048,30.1608,148353.0
2022-02-22 09:55:00,32.3,32.3,32.1,32.13,252160.0,30.1515,30.1515,29.9648,29.9928,252160.0
2022-02-22 10:00:00,32.13,32.14,31.97,32.13,145193.0,29.9928,30.0021,29.8434,29.9928,145193.0
2022-02-22 10:05:00,32.12,32.16,32.03,32.11,95804.0,29.9835,30.0208,29.8994,29.9741,95804.0
2022-02-22 10:10:00,32.11,32.18,32.02,32.16,308681.0,29.9741,30.0395,29.8901,30.0208,308681.0
2022-02-22 10:15:00,32.16,32.32,32.13,32.3,102123.0,30.0208,30.1701,29.9928,30.1515,102123.0
2022-02-22 10:20:00,32.29,32.29,32.09,32.2,194293.0,30.1421,30.1421,29.9554,30.0581,194293.0
2022-02-22 10:25:00,32.2,32.29,32.14,32.26,142930.0,30.0581,30.1421,30.0021,30.1141,142930.0
2022-02-22 10:30:00,32.25,32.35,32.21,32.31,114720.0,30.1048,30.1982,30.0675,30.1608,114720.0
2022-02-22 10:35:00,32.31,32.36,32.27,32.34,155486.0,30.1608,30.2075,30.1235,30.1888,155486.0
2022-02-22 10:40:00,32.34,32.35,32.19,32.27,78753.0,30.1888,30.1982,30.0488,30.1235,78753.0
2022-02-22 10:45:00,32.26,32.28,32.17,32.18,102534.0,30.1141,30.1328,30.0301,30.0395,102534.0
2022-02-22 10:50:00,32.17,32.2,32.1,32.13,144198.0,30.0301,30.0581,29.9648,29.9928,144198.0
2022-02-22 10:55:00,32.13,32.17,32.06,32.08,92337.0,29.9928,30.0301,29.9274,29.9461,92337.0
2022-02-22 11:00:00,32.08,32.12,32.04,32.1,50160.0,29.9461,29.9835,29.9088,29.9648,50160.0
2022-02-22 11:05:00,32.1,32.12,32.01,32.03,50673.0,29.9648,29.9835,29.8808,29.8994,50673.0
2022-02-22 11:10:00,32.02,32.14,32.01,32.08,65640.0,29.8901,30.0021,29.8808,29.9461,65640.0
2022-02-22 11:15:00,32.09,32.14,32.07,32.14,49939.0,29.9554,30.0021,29.9368,30.0021,49939.0
2022-02-22 11:20:00,32.15,32.16,32.11,32.14,61652.0,30.0115,30.0208,29.9741,30.0021,61652.0
2022-02-22 11:25:00,32.14,32.16,32.09,32.14,102331.0,30.0021,30.0208,29.9554,30.0021,102331.0
2022-02-22 11:30:00,32.15,32.17,32.1,32.15,228712.0,30.0115,30.0301,29.9648,30.0115,228712.0
2022-02-22 11:35:00,32.15,32.16,32.06,32.13,53135.0,30.0115,30.0208,29.9274,29.9928,53135.0
2022-02-22 11:40:00,32.14,32.16,32.11,32.14,99372.0,30.0021,30.0208,29.9741,30.0021,99372.0
2022-02-22 11:45:00,32.13,32.16,32.1,32.13,57674.0,29.9928,30.0208,29.9648,29.9928,57674.0
2022-02-22 11:50:00,32.13,32.13,32.05,32.06,130037.0,29.9928,29.9928,29.9181,29.9274,130037.0
2022-02-22 11:55:00,32.06,32.09,31.97,32.0,104152.0,29.9274,29.9554,29.8434,29.8714,104152.0
2022-02-22 12:00:00,31.99,32.03,31.92,31.93,68862.0,29.8621,29.8994,29.7968,29.8061,68862.0
2022-02-22 12:05:00,31.93,31.95,31.84,31.89,72521.0,29.8061,29.8248,29.7221,29.7688,72521.0
2022-02-22 12:10:00,31.89,31.89,31.77,31.82,69393.0,29.7688,29.7688,29.6567,29.7034,69393.0
2022-02-22 12:15:00,31.83,31.83,31.72,31.73,57302.0,29.7127,29.7127,29.6101,29.6194,57302.0
2022-02-22 12:20:00,31.72,31.76,31.67,31.71,68150.0,29.6101,29.6474,29.5634,29.6007,68150.0
2022-02-22 12:25:00,31.71,31.79,31.68,31.77,113031.0,29.6007,29.6754,29.5727,29.6567,113031.0
2022-02-22 12:30:00,31.78,31.88,31.75,31.84,49742.0,29.6661,29.7594,29.6381,29.7221,49742.0
2022-02-22 12:35:00,31.84,31.91,31.79,31.81,78545.0,29.7221,29.7874,29.6754,29.6941,78545.0
2022-02-22 12:40:00,31.81,31.84,31.74,31.79,79496.0,29.6941,29.7221,29.6287,29.6754,79496.0
2022-02-22 12:45:00,31.79,31.82,31.75,31.76,39617.0,29.6754,29.7034,29.6381,29.6474,39617.0
2022-02-22 12:50:00,31.75,31.78,31.71,31.71,53381.0,29.6381,29.6661,29.6007,29.6007,53381.0
2022-02-22 12:55:00,31.71,31.78,31.71,31.72,73010.0,29.6007,29.6661,29.6007,29.6101,73010.0
2022-02-22 13:00:00,31.73,31.77,31.7,31.77,35885.0,29.6194,29.6567,29.5914,29.6567,35885.0
2022-02-22 13:05:00,31.77,31.81,31.75,31.77,55750.0,29.6567,29.6941,29.6381,29.6567,55750.0
2022-02-22 13:10:00,31.78,31.89,31.77,31.85,101534.0,29.6661,29.7688,29.6567,29.7314,101534.0
2022-02-22 13:15:00,31.85,31.86,31.76,31.79,53779.0,29.7314,29.7407,29.6474,29.6754,53779.0
2022-02-22 13:20:00,31.79,31.83,31.77,31.8,43695.0,29.6754,29.7127,29.6567,29.6847,43695.0
2022-02-22 13:25:00,31.79,31.8,31.67,31.68,76955.0,29.6754,29.6847,29.5634,29.5727,76955.0
2022-02-22 13:30:00,31.68,31.7,31.62,31.63,110671.0,29.5727,29.5914,29.5167,29.526,110671.0
2022-02-22 13:35:00,31.63,31.63,31.41,31.42,113069.0,29.526,29.526,29.3207,29.33,113069.0
2022-02-22 13:40:00,31.41,31.44,31.19,31.21,122578.0,29.3207,29.3487,29.1153,29.134,122578.0
2022-02-22 13:45:00,31.21,31.23,31.13,31.16,133914.0,29.134,29.1527,29.0593,29.0873,133914.0
2022-02-22 13:50:00,31.16,31.19,31.06,31.08,79263.0,29.0873,29.1153,28.994,29.0126,79263.0
2022-02-22 13:55:00,31.08,31.31,31.08,31.29,148340.0,29.0126,29.2273,29.0126,29.2087,148340.0
2022-02-22 14:00:00,31.28,31.33,31.23,31.32,186438.0,29.1993,29.246,29.1527,29.2367,186438.0
2022-02-22 14:05:00,31.32,31.33,31.26,31.32,242158.0,29.2367,29.246,29.1807,29.2367,242158.0
2022-02-22 14:10:00,31.32,31.33,31.21,31.32,154016.0,29.2367,29.246,29.134,29.2367,154016.0
2022-02-22 14:15:00,31.32,31.36,31.3,31.31,49598.0,29.2367,29.274,29.218,29.2273,49598.0
2022-02-22 14:20:00,31.31,31.34,31.18,31.24,95810.0,29.2273,29.2553,29.106,29.162,95810.0
2022-02-22 14:25:00,31.25,31.5,31.24,31.46,215356.0,29.1713,29.4047,29.162,29.3674,215356.0
2022-02-22 14:30:00,31.46,31.56,31.38,31.39,292341.0,29.3674,29.4607,29.2927,29.302,292341.0
2022-02-22 14:35:00,31.39,31.53,31.38,31.48,80154.0,29.302,29.4327,29.2927,29.386,80154.0
2022-02-22 14:40:00,31.48,31.54,31.46,31.49,105254.0,29.386,29.442,29.3674,29.3954,105254.0
2022-02-22 14:45:00,31.49,31.7,31.46,31.69,87733.0,29.3954,29.5914,29.3674,29.5821,87733.0
2022-02-22 14:50:00,31.69,31.72,31.63,31.72,54658.0,29.5821,29.6101,29.526,29.6101,54658.0
2022-02-22 14:55:00,31.72,31.82,31.71,31.78,117357.0,29.6101,29.7034,29.6007,29.6661,117357.0
2022-02-22 15:00:00,31.78,31.82,31.75,31.78,115314.0,29.6661,29.7034,29.6381,29.6661,115314.0
2022-02-22 15:05:00,31.78,31.78,31.58,31.59,144440.0,29.6661,29.6661,29.4794,29.4887,144440.0
2022-02-22 15:10:00,31.59,31.7,31.59,31.66,81082.0,29.4887,29.5914,29.4887,29.554,81082.0
2022-02-22 15:15:00,31.66,31.72,31.58,31.62,129020.0,29.554,29.6101,29.4794,29.5167,129020.0
2022-02-22 15:20:00,31.61,31.64,31.51,31.54,223771.0,29.5074,29.5354,29.414,29.442,223771.0
2022-02-22 15:25:00,31.53,31.64,31.52,31.6,155626.0,29.4327,29.5354,29.4234,29.498,155626.0
2022-02-22 15:30:00,31.59,31.61,31.53,31.61,148710.0,29.4887,29.5074,29.4327,29.5074,148710.0
2022-02-22 15:35:00,31.62,31.65,31.56,31.65,93004.0,29.5167,29.5447,29.4607,29.5447,93004.0
2022-02-22 15:40:00,31.66,31.71,31.55,31.59,132078.0,29.554,29.6007,29.4514,29.4887,132078.0
2022-02-22 15:45:00,31.58,31.58,31.41,31.46,343281.0,29.4794,29.4794,29.3207,29.3674,343281.0
2022-02-22 15:50:00,31.46,31.46,31.31,31.36,633325.0,29.3674,29.3674,29.2273,29.274,633325.0
2022-02-22 15:55:00,31.35,31.48,31.34,31.46,943238.0,29.2647,29.386,29.2553,29.3674,943238.0
2022-02-23 09:30:00,31.62,31.76,31.35,31.76,233376.0,29.5167,29.6474,29.2647,29.6474,233376.0
2022-02-23 09:35:00,31.74,31.93,31.72,31.77,111782.0,29.6287,29.8061,29.6101,29.6567,111782.0
2022-02-23 09:40:00,31.77,32.0,31.69,31.94,183929.0,29.6567,29.8714,29.5821,29.8154,183929.0
2022-02-23 09:45:00,31.95,31.99,31.85,31.9,121880.0,29.8248,29.8621,29.7314,29.7781,121880.0
2022-02-23 09:50:00,31.89,31.91,31.74,31.74,166087.0,29.7688,29.7874,29.6287,29.6287,166087.0
2022-02-23 09:55:00,31.74,31.89,31.67,31.75,93073.0,29.6287,29.7688,29.5634,29.6381,93073.0
2022-02-23 10:00:00,31.75,31.9,31.7,31.9,163029.0,29.6381,29.7781,29.5914,29.7781,163029.0
2022-02-23 10:05:00,31.9,31.9,31.83,31.87,82323.0,29.7781,29.7781,29.7127,29.7501,82323.0
2022-02-23 10:10:00,31.86,31.89,31.79,31.84,105745.0,29.7407,29.7688,29.6754,29.7221,105745.0
2022-02-23 10:15:00,31.84,31.9,31.77,31.8,59740.0,29.7221,29.7781,29.6567,29.6847,59740.0
2022-02-23 10:20:00,31.79,31.88,31.71,31.74,54288.0,29.6754,29.7594,29.6007,29.6287,54288.0
2022-02-23 10:25:00,31.74,31.78,31.66,31.66,46673.0,29.6287,29.6661,29.554,29.554,46673.0
2022-02-23 10:30:00,31.66,31.78,31.61,31.77,71017.0,29.554,29.6661,29.5074,29.6567,71017.0
2022-02-23 10:35:00,31.77,31.91,31.76,31.89,193622.0,29.6567,29.7874,29.6474,29.7688,193622.0
2022-02-23 10:40:00,31.89,31.94,31.81,31.88,80188.0,29.7688,29.8154,29.6941,29.7594,80188.0
2022-02-23 10:45:00,31.87,31.9,31.84,31.85,104623.0,29.7501,29.7781,29.7221,29.7314,104623.0
2022-02-23 10:50:00,31.85,31.87,31.78,31.8,43156.0,29.7314,29.7501,29.6661,29.6847,43156.0
2022-02-23 10:55:00,31.8,31.83,31.7,31.71,79888.0,29.6847,29.7127,29.5914,29.6007,79888.0
2022-02-23 11:00:00,31.7,31.77,31.65,31.74,71999.0,29.5914,29.6567,29.5447,29.6287,71999.0
2022-02-23 11:05:00,31.73,31.73,31.63,31.67,46539.0,29.6194,29.6194,29.526,29.5634,46539.0
2022-02-23 11:10:00,31.68,31.71,31.63,31.71,81182.0,29.5727,29.6007,29.526,29.6007,81182.0
2022-02-23 11:15:00,31.7,31.73,31.59,31.66,47845.0,29.5914,29.6194,29.4887,29.554,47845.0
2022-02-23 11:20:00,31.66,31.66,31.55,31.63,38864.0,29.554,29.554,29.4514,29.526,38864.0
2022-02-23 11:25:00,31.63,31.7,31.6,31.61,41372.0,29.526,29.5914,29.498,29.5074,41372.0
2022-02-23 11:30:00,31.61,31.67,31.59,31.6,44777.0,29.5074,29.5634,29.4887,29.498,44777.0
2022-02-23 11:35:00,31.59,31.61,31.54,31.54,37577.0,29.4887,29.5074,29.442,29.442,37577.0
2022-02-23 11:40:00,31.55,31.59,31.51,31.53,47783.0,29.4514,29.4887,29.414,29.4327,47783.0
2022-02-23 11:45:00,31.53,31.65,31.52,31.65,30722.0,29.4327,29.5447,29.4234,29.5447,30722.0
2022-02-23 11:50:00,31.65,31.69,31.62,31.65,36762.0,29.5447,29.5821,29.5167,29.5447,36762.0
2022-02-23 11:55:00,31.65,31.7,31.64,31.69,44788.0,29.5447,29.5914,29.5354,29.5821,44788.0
2022-02-23 12:00:00,31.7,31.72,31.61,31.71,49497.0,29.5914,29.6101,29.5074,29.6007,49497.0
2022-02-23 12:05:00,31.72,31.83,31.7,31.83,24506.0,29.6101,29.7127,29.5914,29.7127,24506.0
2022-02-23 12:10:00,31.83,31.85,31.8,31.82,26581.0,29.7127,29.7314,29.6847,29.7034,26581.0
2022-02-23 12:15:00,31.83,31.9,31.82,31.89,112961.0,29.7127,29.7781,29.7034,29.7688,112961.0
2022-02-23 12:20:00,31.89,31.9,31.85,31.87,27991.0,29.7688,29.7781,29.7314,29.7501,27991.0
2022-02-23 12:25:00,31.87,31.9,31.85,31.89,67585.0,29.7501,29.7781,29.7314,29.7688,67585.0
2022-02-23 12:30:00,31.89,31.93,31.88,31.92,181791.0,29.7688,29.8061,29.7594,29.7968,181791.0
2022-02-23 12:35:00,31.92,31.95,31.88,31.89,116231.0,29.7968,29.8248,29.7594,29.7688,116231.0
2022-02-23 12:40:00,31.88,31.91,31.85,31.86,37056.0,29.7594,29.7874,29.7314,29.7407,37056.0
2022-02-23 12:45:00,31.85,31.87,31.79,31.81,37138.0,29.7314,29.7501,29.6754,29.6941,37138.0
2022-02-23 12:50:00,31.82,31.84,31.75,31.76,36501.0,29.7034,29.7221,29.6381,29.6474,36501.0
2022-02-23 12:55:00,31.75,31.81,31.74,31.78,43708.0,29.6381,29.6941,29.6287,29.6661,43708.0
2022-02-23 13:00:00,31.78,31.78,31.73,31.75,37865.0,29.6661,29.6661,29.6194,29.6381,37865.0
2022-02-23 13:05:00,31.74,31.76,31.73,31.75,23243.0,29.6287,29.6474,29.6194,29.6381,23243.0
2022-02-23 13:10:00,31.76,31.76,31.65,31.68,47755.0,29.6474,29.6474,29.5447,29.5727,47755.0
2022-02-23 13:15:00,31.68,31.68,31.61,31.65,83337.0,29.5727,29.5727,29.5074,29.5447,83337.0
2022-02-23 13:20:00,31.64,31.65,31.59,31.62,30449.0,29.5354,29.5447,29.4887,29.5167,30449.0
2022-02-23 13:25:00,31.64,31.65,31.56,31.56,36319.0,29.5354,29.5447,29.4607,29.4607,36319.0
2022-02-23 13:30:00,31.57,31.61,31.53,31.56,56283.0,29.47,29.5074,29.4327,29.4607,56283.0
2022-02-23 13:35:00,31.56,31.61,31.51,31.61,50904.0,29.4607,29.5074,29.414,29.5074,50904.0
2022-02-23 13:40:00,31.61,31.68,31.59,31.67,33017.0,29.5074,29.5727,29.4887,29.5634,33017.0
2022-02-23 13:45:00,31.67,31.74,31.65,31.7,31660.0,29.5634,29.6287,29.5447,29.5914,31660.0
2022-02-23 13:50:00,31.7,31.71,31.62,31.63,39109.0,29.5914,29.6007,29.5167,29.526,39109.0
2022-02-23 13:55:00,31.63,31.65,31.6,31.62,47654.0,29.526,29.5447,29.498,29.5167,47654.0
2022-02-23 14:00:00,31.63,31.64,31.52,31.55,46669.0,29.526,29.5354,29.4234,29.4514,46669.0
2022-02-23 14:05:00,31.56,31.59,31.53,31.58,34544.0,29.4607,29.4887,29.4327,29.4794,34544.0
2022-02-23 14:10:00,31.59,31.61,31.53,31.57,37623.0,29.4887,29.5074,29.4327,29.47,37623.0
2022-02-23 14:15:00,31.57,31.65,31.54,31.64,44582.0,29.47,29.5447,29.442,29.5354,44582.0
2022-02-23 14:20:00,31.64,31.67,31.53,31.54,86427.0,29.5354,29.5634,29.4327,29.442,86427.0
2022-02-23 14:25:00,31.54,31.56,31.5,31.52,37620.0,29.442,29.4607,29.4047,29.4234,37620.0
2022-02-23 14:30:00,31.52,31.54,31.47,31.49,39735.0,29.4234,29.442,29.3767,29.3954,39735.0
2022-02-23 14:35:00,31.5,31.53,31.48,31.52,28542.0,29.4047,29.4327,29.386,29.4234,28542.0
2022-02-23 14:40:00,31.52,31.52,31.33,31.39,79574.0,29.4234,29.4234,29.246,29.302,79574.0
2022-02-23 14:45:00,31.39,31.52,31.37,31.46,48005.0,29.302,29.4234,29.2833,29.3674,48005.0
2022-02-23 14:50:00,31.45,31.52,31.44,31.46,34457.0,29.358,29.4234,29.3487,29.3674,34457.0
2022-02-23 14:55:00,31.46,31.52,31.44,31.48,40417.0,29.3674,29.4234,29.3487,29.386,40417.0
2022-02-23 15:00:00,31.47,31.5,31.44,31.46,35009.0,29.3767,29.4047,29.3487,29.3674,35009.0
2022-02-23 15:05:00,31.46,31.58,31.46,31.54,56474.0,29.3674,29.4794,29.3674,29.442,56474.0
2022-02-23 15:10:00,31.55,31.6,31.54,31.6,56948.0,29.4514,29.498,29.442,29.498,56948.0
2022-02-23 15:15:00,31.59,31.64,31.57,31.62,50417.0,29.4887,29.5354,29.47,29.5167,50417.0
2022-02-23 15:20:00,31.62,31.65,31.59,31.63,54245.0,29.5167,29.5447,29.4887,29.526,54245.0
2022-02-23 15:25:00,31.63,31.66,31.59,31.64,81207.0,29.526,29.554,29.4887,29.5354,81207.0
2022-02-23 15:30:00,31.63,31.63,31.54,31.6,83277.0,29.526,29.526,29.442,29.498,83277.0
2022-02-23 15:35:00,31.6,31.63,31.53,31.53,63343.0,29.498,29.526,29.4327,29.4327,63343.0
2022-02-23 15:40:00,31.54,31.57,31.52,31.52,97094.0,29.442,29.47,29.4234,29.4234,97094.0
2022-02-23 15:45:00,31.52,31.57,31.5,31.54,166433.0,29.4234,29.47,29.4047,29.442,166433.0
2022-02-23 15:50:00,31.55,31.67,31.52,31.63,207242.0,29.4514,29.5634,29.4234,29.526,207242.0
2022-02-23 15:55:00,31.63,31.7,31.62,31.69,367298.0,29.526,29.5914,29.5167,29.5821,367298.0
2022-02-24 09:30:00,32.4,32.47,31.7,31.84,1060084.0,30.2448,30.3102,29.5914,29.7221,1060084.0
2022-02-24 09:35:00,31.83,31.85,31.31,31.32,222312.0,29.7127,29.7314,29.2273,29.2367,222312.0
2022-02-24 09:40:00,31.3,31.52,31.29,31.37,361843.0,29.218,29.4234,29.2087,29.2833,361843.0
2022-02-24 09:45:00,31.38,31.42,31.11,31.14,183000.0,29.2927,29.33,29.0406,29.0686,183000.0
2022-02-24 09:50:00,31.13,31.58,31.12,31.43,270218.0,29.0593,29.4794,29.05,29.3393,270218.0
2022-02-24 09:55:00,31.44,31.46,31.26,31.46,112010.0,29.3487,29.3674,29.1807,29.3674,112010.0
2022-02-24 10:00:00,31.46,31.46,31.16,31.2,240182.0,29.3674,29.3674,29.0873,29.1246,240182.0
2022-02-24 10:05:00,31.2,31.49,31.18,31.43,197770.0,29.1246,29.3954,29.106,29.3393,197770.0
2022-02-24 10:10:00,31.43,31.52,31.42,31.51,477769.0,29.3393,29.4234,29.33,29.414,477769.0
2022-02-24 10:15:00,31.51,31.53,31.4,31.49,184078.0,29.414,29.4327,29.3113,29.3954,184078.0
2022-02-24 10:20:00,31.5,31.55,31.41,31.46,212475.0,29.4047,29.4514,29.3207,29.3674,212475.0
2022-02-24 10:25:00,31.46,31.5,31.3,31.31,97004.0,29.3674,29.4047,29.218,29.2273,97004.0
2022-02-24 10:30:00,31.32,31.38,31.2,31.26,133530.0,29.2367,29.2927,29.1246,29.1807,133530.0
2022-02-24 10:35:00,31.26,31.51,31.11,31.47,485671.0,29.1807,29.414,29.0406,29.3767,485671.0
2022-02-24 10:40:00,31.46,31.46,31.3,31.34,88581.0,29.3674,29.3674,29.218,29.2553,88581.0
2022-02-24 10:45:00,31.34,31.35,31.2,31.23,243692.0,29.2553,29.2647,29.1246,29.1527,243692.0
2022-02-24 10:50:00,31.22,31.33,31.17,31.28,90889.0,29.1433,29.246,29.0966,29.1993,90889.0
2022-02-24 10:55:00,31.3,31.33,31.23,31.31,116285.0,29.218,29.246,29.1527,29.2273,116285.0
2022-02-24 11:00:00,31.3,31.36,31.24,31.32,94219.0,29.218,29.274,29.162,29.2367,94219.0
2022-02-24 11:05:00,31.31,31.51,31.28,31.48,727164.0,29.2273,29.414,29.1993,29.386,727164.0
2022-02-24 11:10:00,31.48,31.49,31.43,31.46,229352.0,29.386,29.3954,29.3393,29.3674,229352.0
2022-02-24 11:15:00,31.46,31.49,31.42,31.44,167336.0,29.3674,29.3954,29.33,29.3487,167336.0
2022-02-24 11:20:00,31.44,31.47,31.38,31.46,112623.0,29.3487,29.3767,29.2927,29.3674,112623.0
2022-02-24 11:25:00,31.46,31.48,31.37,31.41,128032.0,29.3674,29.386,29.2833,29.3207,128032.0
2022-02-24 11:30:00,31.41,31.46,31.27,31.42,186243.0,29.3207,29.3674,29.19,29.33,186243.0
2022-02-24 11:35:00,31.42,31.44,31.35,31.41,260597.0,29.33,29.3487,29.2647,29.3207,260597.0
2022-02-24 11:40:00,31.42,31.43,31.35,31.38,206119.0,29.33,29.3393,29.2647,29.2927,206119.0
2022-02-24 11:45:00,31.38,31.41,31.12,31.13,244575.0,29.2927,29.3207,29.05,29.0593,244575.0
2022-02-24 11:50:00,31.13,31.21,31.08,31.2,204172.0,29.0593,29.134,29.0126,29.1246,204172.0
2022-02-24 11:55:00,31.2,31.26,31.19,31.25,138199.0,29.1246,29.1807,29.1153,29.1713,138199.0
2022-02-24 12:00:00,31.24,31.25,31.14,31.19,96167.0,29.162,29.1713,29.0686,29.1153,96167.0
2022-02-24 12:05:00,31.18,31.18,30.98,31.02,226343.0,29.106,29.106,28.9193,28.9566,226343.0
2022-02-24 12:10:00,31.02,31.11,31.02,31.09,84077.0,28.9566,29.0406,28.9566,29.022,84077.0
2022-02-24 12:15:00,31.09,31.14,31.05,31.13,99589.0,29.022,29.0686,28.9846,29.0593,99589.0
2022-02-24 12:20:00,31.12,31.3,31.07,31.27,164320.0,29.05,29.218,29.0033,29.19,164320.0
2022-02-24 12:25:00,31.27,31.31,31.23,31.28,90043.0,29.19,29.2273,29.1527,29.1993,90043.0
2022-02-24 12:30:00,31.28,31.34,31.15,31.15,140250.0,29.1993,29.2553,29.078,29.078,140250.0
2022-02-24 12:35:00,31.15,31.31,31.14,31.28,65446.0,29.078,29.2273,29.0686,29.1993,65446.0
2022-02-24 12:40:00,31.27,31.43,31.26,31.42,106924.0,29.19,29.3393,29.1807,29.33,106924.0
2022-02-24 12:45:00,31.43,31.49,31.43,31.47,109240.0,29.3393,29.3954,29.3393,29.3767,109240.0
2022-02-24 12:50:00,31.46,31.48,31.41,31.41,122560.0,29.3674,29.386,29.3207,29.3207,122560.0
2022-02-24 12:55:00,31.41,31.42,31.36,31.38,102065.0,29.3207,29.33,29.274,29.2927,102065.0
2022-02-24 13:00:00,31.37,31.37,31.17,31.21,100744.0,29.2833,29.2833,29.0966,29.134,100744.0
2022-02-24 13:05:00,31.2,31.37,31.18,31.36,99950.0,29.1246,29.2833,29.106,29.274,99950.0
2022-02-24 13:10:00,31.35,31.4,31.29,31.36,95936.0,29.2647,29.3113,29.2087,29.274,95936.0
2022-02-24 13:15:00,31.37,31.45,31.32,31.42,93016.0,29.2833,29.358,29.2367,29.33,93016.0
2022-02-24 13:20:00,31.42,31.42,31.31,31.33,65871.0,29.33,29.33,29.2273,29.246,65871.0
2022-02-24 13:25:00,31.34,31.36,31.25,31.26,50688.0,29.2553,29.274,29.1713,29.1807,50688.0
2022-02-24 13:30:00,31.25,31.26,31.09,31.1,104682.0,29.1713,29.1807,29.022,29.0313,104682.0
2022-02-24 13:35:00,31.1,31.19,31.08,31.19,151237.0,29.0313,29.1153,29.0126,29.1153,151237.0
2022-02-24 13:40:00,31.2,31.26,31.13,31.15,81163.0,29.1246,29.1807,29.0593,29.078,81163.0
2022-02-24 13:45:00,31.14,31.38,31.11,31.37,116633.0,29.0686,29.2927,29.0406,29.2833,116633.0
2022-02-24 13:50:00,31.36,31.38,31.19,31.28,88956.0,29.274,29.2927,29.1153,29.1993,88956.0
2022-02-24 13:55:00,31.28,31.28,31.15,31.15,174347.0,29.1993,29.1993,29.078,29.078,174347.0
2022-02-24 14:00:00,31.16,31.19,31.0,31.04,143030.0,29.0873,29.1153,28.938,28.9753,143030.0
2022-02-24 14:05:00,31.04,31.04,30.72,30.73,228661.0,28.9753,28.9753,28.6766,28.6859,228661.0
2022-02-24 14:10:00,30.74,30.81,30.7,30.79,141383.0,28.6952,28.7606,28.6579,28.7419,141383.0
2022-02-24 14:15:00,30.79,30.87,30.68,30.75,129710.0,28.7419,28.8166,28.6392,28.7046,129710.0
2022-02-24 14:20:00,30.75,30.8,30.72,30.74,104491.0,28.7046,28.7513,28.6766,28.6952,104491.0
2022-02-24 14:25:00,30.74,30.83,30.71,30.8,161062.0,28.6952,28.7793,28.6672,28.7513,161062.0
2022-02-24 14:30:00,30.8,30.83,30.66,30.68,163743.0,28.7513,28.7793,28.6206,28.6392,163743.0
2022-02-24 14:35:00,30.69,30.9,30.68,30.88,228519.0,28.6486,28.8446,28.6392,28.8259,228519.0
2022-02-24 14:40:00,30.89,30.95,30.84,30.89,225861.0,28.8353,28.8913,28.7886,28.8353,225861.0
2022-02-24 14:45:00,30.89,30.99,30.85,30.96,110576.0,28.8353,28.9286,28.7979,28.9006,110576.0
2022-02-24 14:50:00,30.96,31.1,30.95,31.09,193838.0,28.9006,29.0313,28.8913,29.022,193838.0
2022-02-24 14:55:00,31.1,31.15,31.02,31.05,168439.0,29.0313,29.078,28.9566,28.9846,168439.0
2022-02-24 15:00:00,31.05,31.09,31.01,31.08,103812.0,28.9846,29.022,28.9473,29.0126,103812.0
2022-02-24 15:05:00,31.07,31.08,30.98,31.01,104626.0,29.0033,29.0126,28.9193,28.9473,104626.0
2022-02-24 15:10:00,31.0,31.05,30.99,31.05,102359.0,28.938,28.9846,28.9286,28.9846,102359.0
2022-02-24 15:15:00,31.04,31.14,31.03,31.12,158531.0,28.9753,29.0686,28.966,29.05,158531.0
2022-02-24 15:20:00,31.12,31.2,31.05,31.19,128207.0,29.05,29.1246,28.9846,29.1153,128207.0
2022-02-24 15:25:00,31.19,31.22,31.12,31.17,223135.0,29.1153,29.1433,29.05,29.0966,223135.0
2022-02-24 15:30:00,31.17,31.31,31.14,31.31,128967.0,29.0966,29.2273,29.0686,29.2273,128967.0
2022-02-24 15:35:00,31.31,31.36,31.3,31.32,174989.0,29.2273,29.274,29.218,29.2367,174989.0
2022-02-24 15:40:00,31.33,31.38,31.28,31.29,251247.0,29.246,29.2927,29.1993,29.2087,251247.0
2022-02-24 15:45:00,31.28,31.35,31.25,31.32,338664.0,29.1993,29.2647,29.1713,29.2367,338664.0
2022-02-24 15:50:00,31.32,31.49,31.32,31.48,517972.0,29.2367,29.3954,29.2367,29.386,517972.0
2022-02-24 15:55:00,31.47,31.49,31.4,31.47,847615.0,29.3767,29.3954,29.3113,29.3767,847615.0
2022-02-25 09:30:00,31.38,31.63,31.34,31.54,650476.0,29.2927,29.526,29.2553,29.442,650476.0
2022-02-25 09:35:00,31.53,31.56,31.42,31.52,282896.0,29.4327,29.4607,29.33,29.4234,282896.0
2022-02-25 09:40:00,31.53,31.59,31.42,31.47,348388.0,29.4327,29.4887,29.33,29.3767,348388.0
2022-02-25 09:45:00,31.48,31.74,31.48,31.7,554367.0,29.386,29.6287,29.386,29.5914,554367.0
2022-02-25 09:50:00,31.7,31.76,31.66,31.74,290148.0,29.5914,29.6474,29.554,29.6287,290148.0
2022-02-25 09:55:00,31.73,31.74,31.55,31.56,219324.0,29.6194,29.6287,29.4514,29.4607,219324.0
2022-02-25 10:00:00,31.56,31.57,31.24,31.31,143602.0,29.4607,29.47,29.162,29.2273,143602.0
2022-02-25 10:05:00,31.3,31.54,31.21,31.51,200935.0,29.218,29.442,29.134,29.414,200935.0
2022-02-25 10:10:00,31.5,31.56,31.46,31.55,173379.0,29.4047,29.4607,29.3674,29.4514,173379.0
2022-02-25 10:15:00,31.56,31.75,31.53,31.72,152412.0,29.4607,29.6381,29.4327,29.6101,152412.0
2022-02-25 10:20:00,31.72,31.74,31.58,31.61,96101.0,29.6101,29.6287,29.4794,29.5074,96101.0
2022-02-25 10:25:00,31.61,31.68,31.55,31.6,107734.0,29.5074,29.5727,29.4514,29.498,107734.0
2022-02-25 10:30:00,31.6,31.62,31.46,31.51,110897.0,29.498,29.5167,29.3674,29.414,110897.0
2022-02-25 10:35:00,31.51,31.53,31.38,31.43,111938.0,29.414,29.4327,29.2927,29.3393,111938.0
2022-02-25 10:40:00,31.42,31.49,31.32,31.38,79177.0,29.33,29.3954,29.2367,29.2927,79177.0
2022-02-25 10:45:00,31.37,31.46,31.33,31.45,67509.0,29.2833,29.3674,29.246,29.358,67509.0
2022-02-25 10:50:00,31.45,31.49,31.37,31.49,154818.0,29.358,29.3954,29.2833,29.3954,154818.0
2022-02-25 10:55:00,31.48,31.5,31.37,31.43,133049.0,29.386,29.4047,29.2833,29.3393,133049.0
2022-02-25 11:00:00,31.43,31.63,31.36,31.63,169957.0,29.3393,29.526,29.274,29.526,169957.0
2022-02-25 11:05:00,31.64,31.65,31.58,31.63,146526.0,29.5354,29.5447,29.4794,29.526,146526.0
2022-02-25 11:10:00,31.64,31.7,31.62,31.66,168734.0,29.5354,29.5914,29.5167,29.554,168734.0
2022-02-25 11:15:00,31.65,31.69,31.61,31.66,82511.0,29.5447,29.5821,29.5074,29.554,82511.0
2022-02-25 11:20:00,31.66,31.69,31.61,31.61,80435.0,29.554,29.5821,29.5074,29.5074,80435.0
2022-02-25 11:25:00,31.61,31.63,31.5,31.61,219471.0,29.5074,29.526,29.4047,29.5074,219471.0
2022-02-25 11:30:00,31.62,31.68,31.57,31.66,45143.0,29.5167,29.5727,29.47,29.554,45143.0
2022-02-25 11:35:00,31.66,31.66,31.58,31.6,49288.0,29.554,29.554,29.4794,29.498,49288.0
2022-02-25 11:40:00,31.61,31.69,31.56,31.68,56845.0,29.5074,29.5821,29.4607,29.5727,56845.0
2022-02-25 11:45:00,31.68,31.73,31.67,31.73,87889.0,29.5727,29.6194,29.5634,29.6194,87889.0
2022-02-25 11:50:00,31.73,31.74,31.71,31.72,105740.0,29.6194,29.6287,29.6007,29.6101,105740.0
2022-02-25 11:55:00,31.73,31.79,31.71,31.76,105916.0,29.6194,29.6754,29.6007,29.6474,105916.0
2022-02-25 12:00:00,31.77,31.84,31.74,31.81,53215.0,29.6567,29.7221,29.6287,29.6941,53215.0
2022-02-25 12:05:00,31.81,31.84,31.77,31.78,36707.0,29.6941,29.7221,29.6567,29.6661,36707.0
2022-02-25 12:10:00,31.79,31.84,31.79,31.82,45530.0,29.6754,29.7221,29.6754,29.7034,45530.0
2022-02-25 12:15:00,31.82,32.0,31.81,32.0,84847.0,29.7034,29.8714,29.6941,29.8714,84847.0
2022-02-25 12:20:00,32.0,32.02,31.97,31.98,82795.0,29.8714,29.8901,29.8434,29.8528,82795.0
2022-02-25 12:25:00,31.98,32.0,31.86,31.88,93763.0,29.8528,29.8714,29.7407,29.7594,93763.0
2022-02-25 12:30:00,31.87,31.92,31.84,31.89,42480.0,29.7501,29.7968,29.7221,29.7688,42480.0
2022-02-25 12:35:00,31.89,31.9,31.82,31.85,46100.0,29.7688,29.7781,29.7034,29.7314,46100.0
2022-02-25 12:40:00,31.86,32.0,31.86,31.98,87860.0,29.7407,29.8714,29.7407,29.8528,87860.0
2022-02-25 12:45:00,31.98,32.11,31.97,32.1,76879.0,29.8528,29.9741,29.8434,29.9648,76879.0
2022-02-25 12:50:00,32.1,32.13,32.07,32.11,59984.0,29.9648,29.9928,29.9368,29.9741,59984.0
2022-02-25 12:55:00,32.11,32.13,32.01,32.03,65880.0,29.9741,29.9928,29.8808,29.8994,65880.0
2022-02-25 13:00:00,32.03,32.07,31.95,31.98,65730.0,29.8994,29.9368,29.8248,29.8528,65730.0
2022-02-25 13:05:00,31.97,32.03,31.92,32.02,82460.0,29.8434,29.8994,29.7968,29.8901,82460.0
2022-02-25 13:10:00,32.03,32.08,32.01,32.05,70607.0,29.8994,29.9461,29.8808,29.9181,70607.0
2022-02-25 13:15:00,32.05,32.14,32.04,32.13,84112.0,29.9181,30.0021,29.9088,29.9928,84112.0
2022-02-25 13:20:00,32.12,32.13,32.09,32.11,38692.0,29.9835,29.9928,29.9554,29.9741,38692.0
2022-02-25 13:25:00,32.12,32.18,32.11,32.16,72444.0,29.9835,30.0395,29.9741,30.0208,72444.0
2022-02-25 13:30:00,32.16,32.17,32.05,32.05,70053.0,30.0208,30.0301,29.9181,29.9181,70053.0
2022-02-25 13:35:00,32.05,32.07,31.98,32.05,70919.0,29.9181,29.9368,29.8528,29.9181,70919.0
2022-02-25 13:40:00,32.05,32.21,32.05,32.2,72909.0,29.9181,30.0675,29.9181,30.0581,72909.0
2022-02-25 13:45:00,32.19,32.33,32.18,32.29,158457.0,30.0488,30.1795,30.0395,30.1421,158457.0
2022-02-25 13:50:00,32.27,32.28,32.18,32.19,58645.0,30.1235,30.1328,30.0395,30.0488,58645.0
2022-02-25 13:55:00,32.18,32.18,32.07,32.08,79956.0,30.0395,30.0395,29.9368,29.9461,79956.0
2022-02-25 14:00:00,32.08,32.14,32.03,32.12,75537.0,29.9461,30.0021,29.8994,29.9835,75537.0
2022-02-25 14:05:00,32.12,32.2,32.1,32.19,47641.0,29.9835,30.0581,29.9648,30.0488,47641.0
2022-02-25 14:10:00,32.2,32.21,32.1,32.14,88817.0,30.0581,30.0675,29.9648,30.0021,88817.0
2022-02-25 14:15:00,32.14,32.21,32.14,32.2,36034.0,30.0021,30.0675,30.0021,30.0581,36034.0
2022-02-25 14:20:00,32.2,32.28,32.19,32.27,71753.0,30.0581,30.1328,30.0488,30.1235,71753.0
2022-02-25 14:25:00,32.27,32.31,32.23,32.29,76812.0,30.1235,30.1608,30.0861,30.1421,76812.0
2022-02-25 14:30:00,32.29,32.35,32.22,32.25,137666.0,30.1421,30.1982,30.0768,30.1048,137666.0
2022-02-25 14:35:00,32.26,32.31,32.16,32.18,91852.0,30.1141,30.1608,30.0208,30.0395,91852.0
2022-02-25 14:40:00,32.17,32.23,32.15,32.22,66907.0,30.0301,30.0861,30.0115,30.0768,66907.0
2022-02-25 14:45:00,32.21,32.28,32.2,32.26,51002.0,30.0675,30.1328,30.0581,30.1141,51002.0
2022-02-25 14:50:00,32.26,32.27,32.2,32.21,66920.0,30.1141,30.1235,30.0581,30.0675,66920.0
2022-02-25 14:55:00,32.21,32.27,32.2,32.25,128750.0,30.0675,30.1235,30.0581,30.1048,128750.0
2022-02-25 15:00:00,32.25,32.25,32.17,32.2,82246.0,30.1048,30.1048,30.0301,30.0581,82246.0
2022-02-25 15:05:00,32.2,32.28,32.2,32.27,112897.0,30.0581,30.1328,30.0581,30.1235,112897.0
2022-02-25 15:10:00,32.27,32.29,32.21,32.28,90136.0,30.1235,30.1421,30.0675,30.1328,90136.0
2022-02-25 15:15:00,32.27,32.32,32.26,32.3,94085.0,30.1235,30.1701,30.1141,30.1515,94085.0
2022-02-25 15:20:00,32.3,32.32,32.26,32.27,111223.0,30.1515,30.1701,30.1141,30.1235,111223.0
2022-02-25 15:25:00,32.27,32.36,32.26,32.29,162539.0,30.1235,30.2075,30.1141,30.1421,162539.0
2022-02-25 15:30:00,32.29,32.36,32.28,32.3,154615.0,30.1421,30.2075,30.1328,30.1515,154615.0
2022-02-25 15:35:00,32.29,32.35,32.27,32.35,176700.0,30.1421,30.1982,30.1235,30.1982,176700.0
2022-02-25 15:40:00,32.34,32.44,32.34,32.4,305325.0,30.1888,30.2822,30.1888,30.2448,305325.0
2022-02-25 15:45:00,32.39,32.48,32.38,32.43,364672.0,30.2355,30.3195,30.2262,30.2728,364672.0
2022-02-25 15:50:00,32.43,32.53,32.42,32.48,452897.0,30.2728,30.3662,30.2635,30.3195,452897.0
2022-02-25 15:55:00,32.48,32.57,32.47,32.53,688776.0,30.3195,30.4035,30.3102,30.3662,688776.0
2022-02-28 09:30:00,32.34,32.37,32.03,32.03,386352.0,30.1888,30.2168,29.8994,29.8994,386352.0
2022-02-28 09:35:00,32.04,32.52,32.02,32.39,158459.0,29.9088,30.3568,29.8901,30.2355,158459.0
2022-02-28 09:40:00,32.38,32.38,32.1,32.22,121792.0,30.2262,30.2262,29.9648,30.0768,121792.0
2022-02-28 09:45:00,32.22,32.27,32.1,32.16,89531.0,30.0768,30.1235,29.9648,30.0208,89531.0
2022-02-28 09:50:00,32.16,32.32,32.16,32.24,127361.0,30.0208,30.1701,30.0208,30.0955,127361.0
2022-02-28 09:55:00,32.24,32.31,32.1,32.25,103510.0,30.0955,30.1608,29.9648,30.1048,103510.0
2022-02-28 10:00:00,32.27,32.42,32.24,32.4,121394.0,30.1235,30.2635,30.0955,30.2448,121394.0
2022-02-28 10:05:00,32.43,32.47,32.36,32.39,77212.0,30.2728,30.3102,30.2075,30.2355,77212.0
2022-02-28 10:10:00,32.39,32.77,32.38,32.69,195551.0,30.2355,30.5902,30.2262,30.5155,195551.0
2022-02-28 10:15:00,32.7,32.85,32.67,32.83,236684.0,30.5249,30.6649,30.4969,30.6462,236684.0
2022-02-28 10:20:00,32.82,32.99,32.78,32.99,218454.0,30.6369,30.7956,30.5995,30.7956,218454.0
2022-02-28 10:25:00,32.98,32.99,32.87,32.89,219082.0,30.7862,30.7956,30.6836,30.7022,219082.0
2022-02-28 10:30:00,32.88,33.03,32.84,32.89,228463.0,30.6929,30.8329,30.6556,30.7022,228463.0
2022-02-28 10:35:00,32.89,32.98,32.86,32.97,104873.0,30.7022,30.7862,30.6742,30.7769,104873.0
2022-02-28 10:40:00,32.97,33.04,32.89,32.94,129089.0,30.7769,30.8423,30.7022,30.7489,129089.0
2022-02-28 10:45:00,32.94,32.94,32.83,32.94,116215.0,30.7489,30.7489,30.6462,30.7489,116215.0
2022-02-28 10:50:00,32.94,33.04,32.92,33.02,185454.0,30.7489,30.8423,30.7302,30.8236,185454.0
2022-02-28 10:55:00,33.03,33.17,33.01,33.16,131452.0,30.8329,30.9636,30.8143,30.9543,131452.0
2022-02-28 11:00:00,33.17,33.24,33.11,33.12,130528.0,30.9636,31.029,30.9076,30.9169,130528.0
2022-02-28 11:05:00,33.12,33.13,33.08,33.11,163478.0,30.9169,30.9263,30.8796,30.9076,163478.0
2022-02-28 11:10:00,33.11,33.13,33.02,33.1,163201.0,30.9076,30.9263,30.8236,30.8983,163201.0
2022-02-28 11:15:00,33.11,33.17,33.1,33.12,124003.0,30.9076,30.9636,30.8983,30.9169,124003.0
2022-02-28 11:20:00,33.11,33.13,33.07,33.13,52437.0,30.9076,30.9263,30.8703,30.9263,52437.0
2022-02-28 11:25:00,33.13,33.26,33.09,33.26,123111.0,30.9263,31.0476,30.8889,31.0476,123111.0
2022-02-28 11:30:00,33.27,33.29,33.21,33.21,95207.0,31.057,31.0756,31.0009,31.0009,95207.0
2022-02-28 11:35:00,33.21,33.31,33.2,33.25,100757.0,31.0009,31.0943,30.9916,31.0383,100757.0
2022-02-28 11:40:00,33.27,33.31,33.22,33.3,73209.0,31.057,31.0943,31.0103,31.085,73209.0
2022-02-28 11:45:00,33.3,33.32,33.18,33.22,134689.0,31.085,31.1036,30.9729,31.0103,134689.0
2022-02-28 11:50:00,33.24,33.31,33.19,33.3,49105.0,31.029,31.0943,30.9823,31.085,49105.0
2022-02-28 11:55:00,33.3,33.37,33.29,33.37,70772.0,31.085,31.1503,31.0756,31.1503,70772.0
2022-02-28 12:00:00,33.37,33.37,33.31,33.34,77389.0,31.1503,31.1503,31.0943,31.1223,77389.0
2022-02-28 12:05:00,33.34,33.35,33.19,33.23,109445.0,31.1223,31.1316,30.9823,31.0196,109445.0
2022-02-28 12:10:00,33.22,33.28,33.16,33.24,81306.0,31.0103,31.0663,30.9543,31.029,81306.0
2022-02-28 12:15:00,33.25,33.29,33.21,33.23,64901.0,31.0383,31.0756,31.0009,31.0196,64901.0
2022-02-28 12:20:00,33.23,33.3,33.22,33.26,42248.0,31.0196,31.085,31.0103,31.0476,42248.0
2022-02-28 12:25:00,33.25,33.28,33.21,33.22,72707.0,31.0383,31.0663,31.0009,31.0103,72707.0
2022-02-28 12:30:00,33.21,33.24,33.06,33.06,94403.0,31.0009,31.029,30.8609,30.8609,94403.0
2022-02-28 12:35:00,33.07,33.07,32.97,33.01,192910.0,30.8703,30.8703,30.7769,30.8143,192910.0
2022-02-28 12:40:00,33.01,33.12,32.99,33.08,158878.0,30.8143,30.9169,30.7956,30.8796,158878.0
2022-02-28 12:45:00,33.08,33.13,33.02,33.12,159651.0,30.8796,30.9263,30.8236,30.9169,159651.0
2022-02-28 12:50:00,33.12,33.14,33.07,33.12,86727.0,30.9169,30.9356,30.8703,30.9169,86727.0
2022-02-28 12:55:00,33.13,33.14,33.08,33.09,109501.0,30.9263,30.9356,30.8796,30.8889,109501.0
2022-02-28 13:00:00,33.1,33.17,33.09,33.16,127218.0,30.8983,30.9636,30.8889,30.9543,127218.0
2022-02-28 13:05:00,33.17,33.2,33.12,33.15,70942.0,30.9636,30.9916,30.9169,30.9449,70942.0
2022-02-28 13:10:00,33.15,33.22,33.14,33.22,60144.0,30.9449,31.0103,30.9356,31.0103,60144.0
2022-02-28 13:15:00,33.22,33.23,33.13,33.16,115577.0,31.0103,31.0196,30.9263,30.9543,115577.0
2022-02-28 13:20:00,33.16,33.16,33.01,33.04,55549.0,30.9543,30.9543,30.8143,30.8423,55549.0
2022-02-28 13:25:00,33.04,33.13,33.01,33.1,153662.0,30.8423,30.9263,30.8143,30.8983,153662.0
2022-02-28 13:30:00,33.1,33.12,33.04,33.05,64362.0,30.8983,30.9169,30.8423,30.8516,64362.0
2022-02-28 13:35:00,33.06,33.13,33.04,33.12,40990.0,30.8609,30.9263,30.8423,30.9169,40990.0
2022-02-28 13:40:00,33.12,33.18,33.11,33.15,68113.0,30.9169,30.9729,30.9076,30.9449,68113.0
2022-02-28 13:45:00,33.15,33.15,33.01,33.09,96765.0,30.9449,30.9449,30.8143,30.8889,96765.0
2022-02-28 13:50:00,33.09,33.18,33.08,33.16,57682.0,30.8889,30.9729,30.8796,30.9543,57682.0
2022-02-28 13:55:00,33.16,33.25,33.14,33.23,171913.0,30.9543,31.0383,30.9356,31.0196,171913.0
2022-02-28 14:00:00,33.23,33.24,32.96,32.99,296309.0,31.0196,31.029,30.7676,30.7956,296309.0
2022-02-28 14:05:00,32.98,33.03,32.89,32.91,115904.0,30.7862,30.8329,30.7022,30.7209,115904.0
2022-02-28 14:10:00,32.91,32.91,32.82,32.9,123267.0,30.7209,30.7209,30.6369,30.7116,123267.0
2022-02-28 14:15:00,32.89,32.94,32.82,32.89,125837.0,30.7022,30.7489,30.6369,30.7022,125837.0
2022-02-28 14:20:00,32.89,32.93,32.81,32.81,114599.0,30.7022,30.7396,30.6276,30.6276,114599.0
2022-02-28 14:25:00,32.82,32.84,32.74,32.74,122954.0,30.6369,30.6556,30.5622,30.5622,122954.0
2022-02-28 14:30:00,32.73,32.77,32.7,32.76,68792.0,30.5529,30.5902,30.5249,30.5809,68792.0
2022-02-28 14:35:00,32.75,32.86,32.74,32.84,84201.0,30.5715,30.6742,30.5622,30.6556,84201.0
2022-02-28 14:40:00,32.84,32.97,32.84,32.96,76818.0,30.6556,30.7769,30.6556,30.7676,76818.0
2022-02-28 14:45:00,32.95,33.0,32.89,32.94,96562.0,30.7582,30.8049,30.7022,30.7489,96562.0
2022-02-28 14:50:00,32.94,33.03,32.93,33.02,66607.0,30.7489,30.8329,30.7396,30.8236,66607.0
2022-02-28 14:55:00,33.03,33.15,33.02,33.08,121142.0,30.8329,30.9449,30.8236,30.8796,121142.0
2022-02-28 15:00:00,33.09,33.13,33.07,33.09,86366.0,30.8889,30.9263,30.8703,30.8889,86366.0
2022-02-28 15:05:00,33.1,33.15,33.04,33.15,79543.0,30.8983,30.9449,30.8423,30.9449,79543.0
2022-02-28 15:10:00,33.15,33.18,33.13,33.15,57763.0,30.9449,30.9729,30.9263,30.9449,57763.0
2022-02-28 15:15:00,33.15,33.2,33.12,33.19,88813.0,30.9449,30.9916,30.9169,30.9823,88813.0
2022-02-28 15:20:00,33.19,33.24,33.15,33.19,115717.0,30.9823,31.029,30.9449,30.9823,115717.0
2022-02-28 15:25:00,33.18,33.24,33.14,33.2,116024.0,30.9729,31.029,30.9356,30.9916,116024.0
2022-02-28 15:30:00,33.2,33.21,33.13,33.15,123043.0,30.9916,31.0009,30.9263,30.9449,123043.0
2022-02-28 15:35:00,33.15,33.15,33.07,33.11,145636.0,30.9449,30.9449,30.8703,30.9076,145636.0
2022-02-28 15:40:00,33.11,33.27,33.11,33.23,272235.0,30.9076,31.057,30.9076,31.0196,272235.0
2022-02-28 15:45:00,33.24,33.32,33.24,33.27,395174.0,31.029,31.1036,31.029,31.057,395174.0
2022-02-28 15:50:00,33.27,33.43,33.27,33.41,552499.0,31.057,31.2063,31.057,31.1876,552499.0
2022-02-28 15:55:00,33.41,33.54,33.36,33.54,1230922.0,31.1876,31.309,31.141,31.309,1230922.0
2022-03-01 09:30:00,33.98,34.03,33.64,33.66,690677.0,31.8383,31.8851,31.5197,31.5384,690677.0
2022-03-01 09:35:00,33.67,33.84,33.63,33.67,254200.0,31.5478,31.7071,31.5103,31.5478,254200.0
2022-03-01 09:40:00,33.68,33.83,33.62,33.83,162575.0,31.5572,31.6977,31.501,31.6977,162575.0
2022-03-01 09:45:00,33.83,33.86,33.54,33.61,222316.0,31.6977,31.7258,31.426,31.4916,222316.0
2022-03-01 09:50:00,33.61,33.63,33.17,33.34,206773.0,31.4916,31.5103,31.0793,31.2386,206773.0
2022-03-01 09:55:00,33.35,33.43,33.24,33.34,129551.0,31.248,31.3229,31.1449,31.2386,129551.0
2022-03-01 10:00:00,33.36,33.43,33.02,33.03,158293.0,31.2573,31.3229,30.9388,30.9481,158293.0
2022-03-01 10:05:00,33.02,33.07,32.69,32.69,263004.0,30.9388,30.9856,30.6296,30.6296,263004.0
2022-03-01 10:10:00,32.69,32.83,32.64,32.65,215531.0,30.6296,30.7608,30.5827,30.5921,215531.0
2022-03-01 10:15:00,32.65,32.74,32.52,32.6,190642.0,30.5921,30.6764,30.4703,30.5453,190642.0
2022-03-01 10:20:00,32.6,32.7,32.55,32.56,315979.0,30.5453,30.6389,30.4984,30.5078,315979.0
2022-03-01 10:25:00,32.57,32.63,32.49,32.59,136745.0,30.5171,30.5734,30.4422,30.5359,136745.0
2022-03-01 10:30:00,32.59,32.61,32.41,32.45,245124.0,30.5359,30.5546,30.3672,30.4047,245124.0
2022-03-01 10:35:00,32.46,32.5,32.32,32.32,183455.0,30.4141,30.4516,30.2829,30.2829,183455.0
2022-03-01 10:40:00,32.33,32.46,32.32,32.46,120171.0,30.2923,30.4141,30.2829,30.4141,120171.0
2022-03-01 10:45:00,32.45,32.45,32.31,32.36,190711.0,30.4047,30.4047,30.2735,30.3204,190711.0
2022-03-01 10:50:00,32.37,32.59,32.36,32.42,293442.0,30.3297,30.5359,30.3204,30.3766,293442.0
2022-03-01 10:55:00,32.43,32.44,32.25,32.28,228615.0,30.386,30.3953,30.2173,30.2454,228615.0
2022-03-01 11:00:00,32.29,32.36,32.12,32.17,149980.0,30.2548,30.3204,30.0955,30.1424,149980.0
2022-03-01 11:05:00,32.18,32.18,31.91,31.95,257560.0,30.1517,30.1517,29.8987,29.9362,257560.0
2022-03-01 11:10:00,31.95,32.0,31.91,31.98,174565.0,29.9362,29.9831,29.8987,29.9643,174565.0
2022-03-01 11:15:00,31.99,32.0,31.89,31.91,219071.0,29.9737,29.9831,29.88,29.8987,219071.0
2022-03-01 11:20:00,31.91,31.99,31.85,31.94,156856.0,29.8987,29.9737,29.8425,29.9268,156856.0
2022-03-01 11:25:00,31.94,31.94,31.83,31.85,117303.0,29.9268,29.9268,29.8238,29.8425,117303.0
2022-03-01 11:30:00,31.85,31.88,31.73,31.75,314873.0,29.8425,29.8706,29.7301,29.7488,314873.0
2022-03-01 11:35:00,31.76,31.83,31.73,31.78,386043.0,29.7582,29.8238,29.7301,29.7769,386043.0
2022-03-01 11:40:00,31.78,31.8,31.66,31.67,189246.0,29.7769,29.7957,29.6645,29.6739,189246.0
2022-03-01 11:45:00,31.66,31.66,31.43,31.43,180964.0,29.6645,29.6645,29.449,29.449,180964.0
2022-03-01 11:50:00,31.43,31.5,31.4,31.46,228794.0,29.449,29.5146,29.4209,29.4771,228794.0
2022-03-01 11:55:00,31.46,31.48,31.31,31.35,407316.0,29.4771,29.4958,29.3366,29.374,407316.0
2022-03-01 12:00:00,31.35,31.45,31.3,31.37,196448.0,29.374,29.4677,29.3272,29.3928,196448.0
2022-03-01 12:05:00,31.37,31.39,31.27,31.28,146334.0,29.3928,29.4115,29.2991,29.3084,146334.0
2022-03-01 12:10:00,31.28,31.31,31.2,31.23,178959.0,29.3084,29.3366,29.2335,29.2616,178959.0
2022-03-01 12:15:00,31.23,31.31,31.2,31.3,190924.0,29.2616,29.3366,29.2335,29.3272,190924.0
2022-03-01 12:20:00,31.3,31.37,31.26,31.32,186980.0,29.3272,29.3928,29.2897,29.3459,186980.0
2022-03-01 12:25:00,31.32,31.45,31.28,31.43,124166.0,29.3459,29.4677,29.3084,29.449,124166.0
2022-03-01 12:30:00,31.43,31.64,31.42,31.63,210077.0,29.449,29.6458,29.4396,29.6364,210077.0
2022-03-01 12:35:00,31.64,31.67,31.53,31.67,349622.0,29.6458,29.6739,29.5427,29.6739,349622.0
2022-03-01 12:40:00,31.67,31.77,31.54,31.76,428004.0,29.6739,29.7676,29.5521,29.7582,428004.0
2022-03-01 12:45:00,31.76,31.77,31.56,31.57,194250.0,29.7582,29.7676,29.5708,29.5802,194250.0
2022-03-01 12:50:00,31.57,31.74,31.55,31.66,308680.0,29.5802,29.7395,29.5614,29.6645,308680.0
2022-03-01 12:55:00,31.67,31.67,31.54,31.55,121533.0,29.6739,29.6739,29.5521,29.5614,121533.0
2022-03-01 13:00:00,31.54,31.58,31.44,31.44,151627.0,29.5521,29.5895,29.4584,29.4584,151627.0
2022-03-01 13:05:00,31.45,31.48,31.39,31.45,154984.0,29.4677,29.4958,29.4115,29.4677,154984.0
2022-03-01 13:10:00,31.45,31.45,31.23,31.25,190739.0,29.4677,29.4677,29.2616,29.2803,190739.0
2022-03-01 13:15:00,31.26,31.31,31.24,31.28,92113.0,29.2897,29.3366,29.271,29.3084,92113.0
2022-03-01 13:20:00,31.28,31.3,31.19,31.19,121352.0,29.3084,29.3272,29.2241,29.2241,121352.0
2022-03-01 13:25:00,31.2,31.2,31.07,31.11,159963.0,29.2335,29.2335,29.1117,29.1492,159963.0
2022-03-01 13:30:00,31.1,31.1,31.02,31.05,128272.0,29.1398,29.1398,29.0648,29.0929,128272.0
2022-03-01 13:35:00,31.05,31.1,31.01,31.05,115114.0,29.0929,29.1398,29.0555,29.0929,115114.0
2022-03-01 13:40:00,31.05,31.13,31.01,31.12,119991.0,29.0929,29.1679,29.0555,29.1585,119991.0
2022-03-01 13:45:00,31.11,31.18,31.08,31.1,109855.0,29.1492,29.2148,29.1211,29.1398,109855.0
2022-03-01 13:50:00,31.1,31.16,31.08,31.13,138423.0,29.1398,29.196,29.1211,29.1679,138423.0
2022-03-01 13:55:00,31.13,31.29,31.12,31.25,123425.0,29.1679,29.3178,29.1585,29.2803,123425.0
2022-03-01 14:00:00,31.25,31.28,31.21,31.28,109728.0,29.2803,29.3084,29.2429,29.3084,109728.0
2022-03-01 14:05:00,31.28,31.4,31.26,31.38,201336.0,29.3084,29.4209,29.2897,29.4021,201336.0
2022-03-01 14:10:00,31.38,31.45,31.37,31.45,166232.0,29.4021,29.4677,29.3928,29.4677,166232.0
2022-03-01 14:15:00,31.44,31.45,31.23,31.29,166853.0,29.4584,29.4677,29.2616,29.3178,166853.0
2022-03-01 14:20:00,31.29,31.53,31.28,31.51,151140.0,29.3178,29.5427,29.3084,29.524,151140.0
2022-03-01 14:25:00,31.51,31.6,31.47,31.59,176630.0,29.524,29.6083,29.4865,29.5989,176630.0
2022-03-01 14:30:00,31.59,31.68,31.59,31.64,190890.0,29.5989,29.6832,29.5989,29.6458,190890.0
2022-03-01 14:35:00,31.64,31.78,31.64,31.74,203183.0,29.6458,29.7769,29.6458,29.7395,203183.0
2022-03-01 14:40:00,31.75,31.77,31.69,31.77,118395.0,29.7488,29.7676,29.6926,29.7676,118395.0
2022-03-01 14:45:00,31.76,31.88,31.75,31.87,120130.0,29.7582,29.8706,29.7488,29.8613,120130.0
2022-03-01 14:50:00,31.88,31.91,31.75,31.79,115374.0,29.8706,29.8987,29.7488,29.7863,115374.0
2022-03-01 14:55:00,31.79,31.85,31.76,31.85,116565.0,29.7863,29.8425,29.7582,29.8425,116565.0
2022-03-01 15:00:00,31.84,32.01,31.83,32.01,178999.0,29.8332,29.9924,29.8238,29.9924,178999.0
2022-03-01 15:05:00,32.01,32.06,31.98,32.05,149056.0,29.9924,30.0393,29.9643,30.0299,149056.0
2022-03-01 15:10:00,32.06,32.16,31.99,32.13,262177.0,30.0393,30.133,29.9737,30.1049,262177.0
2022-03-01 15:15:00,32.13,32.16,31.94,31.95,496006.0,30.1049,30.133,29.9268,29.9362,496006.0
2022-03-01 15:20:00,31.95,31.97,31.85,31.94,222473.0,29.9362,29.955,29.8425,29.9268,222473.0
2022-03-01 15:25:00,31.94,32.04,31.94,31.97,182614.0,29.9268,30.0205,29.9268,29.955,182614.0
2022-03-01 15:30:00,31.97,32.03,31.91,32.01,147193.0,29.955,30.0112,29.8987,29.9924,147193.0
2022-03-01 15:35:00,32.01,32.02,31.96,31.99,120740.0,29.9924,30.0018,29.9456,29.9737,120740.0
2022-03-01 15:40:00,31.99,32.03,31.88,31.9,195926.0,29.9737,30.0112,29.8706,29.8894,195926.0
2022-03-01 15:45:00,31.9,31.94,31.85,31.85,268290.0,29.8894,29.9268,29.8425,29.8425,268290.0
2022-03-01 15:50:00,31.84,32.05,31.78,32.03,498651.0,29.8332,30.0299,29.7769,30.0112,498651.0
2022-03-01 15:55:00,32.03,32.15,31.99,32.11,745699.0,30.0112,30.1236,29.9737,30.0861,745699.0
2022-03-02 09:30:00,32.91,33.19,32.56,33.16,596538.0,30.8357,31.0981,30.5078,31.07,596538.0
2022-03-02 09:35:00,33.15,33.24,32.9,32.99,305869.0,31.0606,31.1449,30.8263,30.9107,305869.0
2022-03-02 09:40:00,32.99,33.24,32.98,33.05,237908.0,30.9107,31.1449,30.9013,30.9669,237908.0
2022-03-02 09:45:00,33.05,33.1,32.87,32.95,145077.0,30.9669,31.0137,30.7982,30.8732,145077.0
2022-03-02 09:50:00,32.95,33.1,32.94,33.05,133764.0,30.8732,31.0137,30.8638,30.9669,133764.0
2022-03-02 09:55:00,33.06,33.22,32.97,33.19,298391.0,30.9763,31.1262,30.8919,31.0981,298391.0
2022-03-02 10:00:00,33.19,33.31,33.19,33.25,313916.0,31.0981,31.2105,31.0981,31.1543,313916.0
2022-03-02 10:05:00,33.25,33.29,32.96,32.97,222674.0,31.1543,31.1918,30.8826,30.8919,222674.0
2022-03-02 10:10:00,32.96,33.03,32.84,32.94,158485.0,30.8826,30.9481,30.7701,30.8638,158485.0
2022-03-02 10:15:00,32.94,32.98,32.82,32.83,134104.0,30.8638,30.9013,30.7514,30.7608,134104.0
2022-03-02 10:20:00,32.83,32.88,32.73,32.8,207208.0,30.7608,30.8076,30.6671,30.7326,207208.0
2022-03-02 10:25:00,32.79,32.86,32.68,32.73,124276.0,30.7233,30.7889,30.6202,30.6671,124276.0
2022-03-02 10:30:00,32.74,32.99,32.68,32.94,138553.0,30.6764,30.9107,30.6202,30.8638,138553.0
2022-03-02 10:35:00,32.92,32.95,32.83,32.89,161028.0,30.8451,30.8732,30.7608,30.817,161028.0
2022-03-02 10:40:00,32.88,32.91,32.67,32.72,170366.0,30.8076,30.8357,30.6108,30.6577,170366.0
2022-03-02 10:45:00,32.73,32.83,32.71,32.76,184024.0,30.6671,30.7608,30.6483,30.6952,184024.0
2022-03-02 10:50:00,32.76,32.8,32.63,32.66,165345.0,30.6952,30.7326,30.5734,30.6015,165345.0
2022-03-02 10:55:00,32.66,32.79,32.58,32.77,163866.0,30.6015,30.7233,30.5265,30.7045,163866.0
2022-03-02 11:00:00,32.78,32.94,32.71,32.88,288970.0,30.7139,30.8638,30.6483,30.8076,288970.0
2022-03-02 11:05:00,32.89,32.99,32.79,32.8,371662.0,30.817,30.9107,30.7233,30.7326,371662.0
2022-03-02 11:10:00,32.8,32.8,32.47,32.6,414140.0,30.7326,30.7326,30.4234,30.5453,414140.0
2022-03-02 11:15:00,32.61,32.63,32.34,32.42,381897.0,30.5546,30.5734,30.3016,30.3766,381897.0
2022-03-02 11:20:00,32.41,32.56,32.35,32.37,204528.0,30.3672,30.5078,30.311,30.3297,204528.0
2022-03-02 11:25:00,32.37,32.52,32.36,32.51,206161.0,30.3297,30.4703,30.3204,30.4609,206161.0
2022-03-02 11:30:00,32.51,32.61,32.45,32.48,198035.0,30.4609,30.5546,30.4047,30.4328,198035.0
2022-03-02 11:35:00,32.47,32.57,32.3,32.5,256119.0,30.4234,30.5171,30.2642,30.4516,256119.0
2022-03-02 11:40:00,32.5,32.63,32.44,32.52,413628.0,30.4516,30.5734,30.3953,30.4703,413628.0
2022-03-02 11:45:00,32.51,32.59,32.5,32.59,267666.0,30.4609,30.5359,30.4516,30.5359,267666.0
2022-03-02 11:50:00,32.58,32.7,32.57,32.64,178782.0,30.5265,30.6389,30.5171,30.5827,178782.0
2022-03-02 11:55:00,32.64,32.71,32.63,32.69,236599.0,30.5827,30.6483,30.5734,30.6296,236599.0
2022-03-02 12:00:00,32.69,32.7,32.56,32.57,77147.0,30.6296,30.6389,30.5078,30.5171,77147.0
2022-03-02 12:05:00,32.57,32.6,32.48,32.55,244564.0,30.5171,30.5453,30.4328,30.4984,244564.0
2022-03-02 12:10:00,32.54,32.62,32.47,32.51,283497.0,30.489,30.564,30.4234,30.4609,283497.0
2022-03-02 12:15:00,32.51,32.59,32.48,32.58,123457.0,30.4609,30.5359,30.4328,30.5265,123457.0
2022-03-02 12:20:00,32.58,32.59,32.49,32.52,130187.0,30.5265,30.5359,30.4422,30.4703,130187.0
2022-03-02 12:25:00,32.52,32.54,32.48,32.5,254516.0,30.4703,30.489,30.4328,30.4516,254516.0
2022-03-02 12:30:00,32.51,32.61,32.46,32.6,186087.0,30.4609,30.5546,30.4141,30.5453,186087.0
2022-03-02 12:35:00,32.59,32.62,32.57,32.58,92965.0,30.5359,30.564,30.5171,30.5265,92965.0
2022-03-02 12:40:00,32.58,32.61,32.55,32.55,73921.0,30.5265,30.5546,30.4984,30.4984,73921.0
2022-03-02 12:45:00,32.56,32.58,32.52,32.56,73469.0,30.5078,30.5265,30.4703,30.5078,73469.0
2022-03-02 12:50:00,32.56,32.66,32.55,32.64,69120.0,30.5078,30.6015,30.4984,30.5827,69120.0
2022-03-02 12:55:00,32.64,32.66,32.58,32.64,83200.0,30.5827,30.6015,30.5265,30.5827,83200.0
2022-03-02 13:00:00,32.64,32.69,32.64,32.66,116603.0,30.5827,30.6296,30.5827,30.6015,116603.0
2022-03-02 13:05:00,32.66,32.69,32.63,32.68,47093.0,30.6015,30.6296,30.5734,30.6202,47093.0
2022-03-02 13:10:00,32.68,32.7,32.63,32.65,50295.0,30.6202,30.6389,30.5734,30.5921,50295.0
2022-03-02 13:15:00,32.65,32.75,32.62,32.74,145377.0,30.5921,30.6858,30.564,30.6764,145377.0
2022-03-02 13:20:00,32.75,32.78,32.67,32.68,149205.0,30.6858,30.7139,30.6108,30.6202,149205.0
2022-03-02 13:25:00,32.67,32.76,32.65,32.72,150339.0,30.6108,30.6952,30.5921,30.6577,150339.0
2022-03-02 13:30:00,32.72,32.77,32.69,32.77,79600.0,30.6577,30.7045,30.6296,30.7045,79600.0
2022-03-02 13:35:00,32.77,32.8,32.74,32.77,49250.0,30.7045,30.7326,30.6764,30.7045,49250.0
2022-03-02 13:40:00,32.77,32.8,32.75,32.77,61315.0,30.7045,30.7326,30.6858,30.7045,61315.0
2022-03-02 13:45:00,32.77,32.78,32.72,32.75,77786.0,30.7045,30.7139,30.6577,30.6858,77786.0
2022-03-02 13:50:00,32.75,32.76,32.68,32.75,103496.0,30.6858,30.6952,30.6202,30.6858,103496.0
2022-03-02 13:55:00,32.76,32.8,32.73,32.8,56198.0,30.6952,30.7326,30.6671,30.7326,56198.0
2022-03-02 14:00:00,32.8,32.9,32.78,32.89,86268.0,30.7326,30.8263,30.7139,30.817,86268.0
2022-03-02 14:05:00,32.88,32.9,32.83,32.86,151288.0,30.8076,30.8263,30.7608,30.7889,151288.0
2022-03-02 14:10:00,32.86,32.9,32.79,32.8,120015.0,30.7889,30.8263,30.7233,30.7326,120015.0
2022-03-02 14:15:00,32.8,32.85,32.8,32.81,78951.0,30.7326,30.7795,30.7326,30.742,78951.0
2022-03-02 14:20:00,32.81,32.85,32.78,32.83,115706.0,30.742,30.7795,30.7139,30.7608,115706.0
2022-03-02 14:25:00,32.83,32.84,32.77,32.84,76472.0,30.7608,30.7701,30.7045,30.7701,76472.0
2022-03-02 14:30:00,32.84,32.87,32.79,32.82,162919.0,30.7701,30.7982,30.7233,30.7514,162919.0
2022-03-02 14:35:00,32.81,32.91,32.77,32.9,272314.0,30.742,30.8357,30.7045,30.8263,272314.0
2022-03-02 14:40:00,32.9,32.91,32.86,32.88,67585.0,30.8263,30.8357,30.7889,30.8076,67585.0
2022-03-02 14:45:00,32.88,32.96,32.86,32.93,104190.0,30.8076,30.8826,30.7889,30.8545,104190.0
2022-03-02 14:50:00,32.93,33.0,32.92,32.95,116183.0,30.8545,30.92,30.8451,30.8732,116183.0
2022-03-02 14:55:00,32.95,32.96,32.86,32.88,72146.0,30.8732,30.8826,30.7889,30.8076,72146.0
2022-03-02 15:00:00,32.87,32.95,32.86,32.93,121496.0,30.7982,30.8732,30.7889,30.8545,121496.0
2022-03-02 15:05:00,32.93,32.96,32.89,32.95,84105.0,30.8545,30.8826,30.817,30.8732,84105.0
2022-03-02 15:10:00,32.96,32.96,32.92,32.93,56314.0,30.8826,30.8826,30.8451,30.8545,56314.0
2022-03-02 15:15:00,32.93,33.01,32.89,32.98,120449.0,30.8545,30.9294,30.817,30.9013,120449.0
2022-03-02 15:20:00,32.98,33.01,32.94,32.99,94888.0,30.9013,30.9294,30.8638,30.9107,94888.0
2022-03-02 15:25:00,32.98,33.05,32.97,33.04,120880.0,30.9013,30.9669,30.8919,30.9575,120880.0
2022-03-02 15:30:00,33.04,33.1,33.03,33.05,155465.0,30.9575,31.0137,30.9481,30.9669,155465.0
2022-03-02 15:35:00,33.05,33.07,33.01,33.02,175072.0,30.9669,30.9856,30.9294,30.9388,175072.0
2022-03-02 15:40:00,33.02,33.08,32.99,33.08,283560.0,30.9388,30.995,30.9107,30.995,283560.0
2022-03-02 15:45:00,33.08,33.12,33.06,33.11,353200.0,30.995,31.0325,30.9763,31.0231,353200.0
2022-03-02 15:50:00,33.12,33.23,33.11,33.16,533991.0,31.0325,31.1355,31.0231,31.07,533991.0
2022-03-02 15:55:00,33.15,33.15,32.9,32.92,1052244.0,31.0606,31.0606,30.8263,30.8451,1052244.0
2022-03-03 09:30:00,32.58,32.94,32.56,32.69,314182.0,30.5265,30.8638,30.5078,30.6296,314182.0
2022-03-03 09:35:00,32.67,32.84,32.56,32.79,169590.0,30.6108,30.7701,30.5078,30.7233,169590.0
2022-03-03 09:40:00,32.78,33.0,32.7,32.99,174959.0,30.7139,30.92,30.6389,30.9107,174959.0
2022-03-03 09:45:00,32.99,33.08,32.79,32.87,197795.0,30.9107,30.995,30.7233,30.7982,197795.0
2022-03-03 09:50:00,32.85,32.88,32.55,32.6,133165.0,30.7795,30.8076,30.4984,30.5453,133165.0
2022-03-03 09:55:00,32.59,32.66,32.54,32.58,66439.0,30.5359,30.6015,30.489,30.5265,66439.0
2022-03-03 10:00:00,32.58,32.69,32.48,32.6,183553.0,30.5265,30.6296,30.4328,30.5453,183553.0
2022-03-03 10:05:00,32.59,32.79,32.51,32.77,340072.0,30.5359,30.7233,30.4609,30.7045,340072.0
2022-03-03 10:10:00,32.77,32.93,32.72,32.91,204350.0,30.7045,30.8545,30.6577,30.8357,204350.0
2022-03-03 10:15:00,32.91,33.09,32.91,33.03,257936.0,30.8357,31.0044,30.8357,30.9481,257936.0
2022-03-03 10:20:00,33.04,33.06,32.88,32.91,115949.0,30.9575,30.9763,30.8076,30.8357,115949.0
2022-03-03 10:25:00,32.9,33.0,32.86,32.99,91258.0,30.8263,30.92,30.7889,30.9107,91258.0
2022-03-03 10:30:00,33.0,33.02,32.9,32.91,105343.0,30.92,30.9388,30.8263,30.8357,105343.0
2022-03-03 10:35:00,32.94,32.97,32.84,32.88,93826.0,30.8638,30.8919,30.7701,30.8076,93826.0
2022-03-03 10:40:00,32.88,32.91,32.77,32.8,114817.0,30.8076,30.8357,30.7045,30.7326,114817.0
2022-03-03 10:45:00,32.81,32.95,32.78,32.93,91169.0,30.742,30.8732,30.7139,30.8545,91169.0
2022-03-03 10:50:00,32.92,32.93,32.72,32.76,120704.0,30.8451,30.8545,30.6577,30.6952,120704.0
2022-03-03 10:55:00,32.77,32.78,32.63,32.65,109415.0,30.7045,30.7139,30.5734,30.5921,109415.0
2022-03-03 11:00:00,32.65,32.69,32.56,32.6,94951.0,30.5921,30.6296,30.5078,30.5453,94951.0
2022-03-03 11:05:00,32.6,32.6,32.46,32.52,119313.0,30.5453,30.5453,30.4141,30.4703,119313.0
2022-03-03 11:10:00,32.51,32.58,32.48,32.54,53587.0,30.4609,30.5265,30.4328,30.489,53587.0
2022-03-03 11:15:00,32.54,32.54,32.47,32.54,61523.0,30.489,30.489,30.4234,30.489,61523.0
2022-03-03 11:20:00,32.54,32.72,32.53,32.67,155369.0,30.489,30.6577,30.4797,30.6108,155369.0
2022-03-03 11:25:00,32.66,32.78,32.64,32.75,58795.0,30.6015,30.7139,30.5827,30.6858,58795.0
2022-03-03 11:30:00,32.75,32.76,32.61,32.67,52817.0,30.6858,30.6952,30.5546,30.6108,52817.0
2022-03-03 11:35:00,32.66,32.67,32.57,32.65,115507.0,30.6015,30.6108,30.5171,30.5921,115507.0
2022-03-03 11:40:00,32.66,32.79,32.62,32.76,54042.0,30.6015,30.7233,30.564,30.6952,54042.0
2022-03-03 11:45:00,32.75,32.78,32.67,32.67,52597.0,30.6858,30.7139,30.6108,30.6108,52597.0
2022-03-03 11:50:00,32.68,32.73,32.64,32.71,41799.0,30.6202,30.6671,30.5827,30.6483,41799.0
2022-03-03 11:55:00,32.72,32.73,32.62,32.66,68146.0,30.6577,30.6671,30.564,30.6015,68146.0
2022-03-03 12:00:00,32.65,32.77,32.64,32.77,89585.0,30.5921,30.7045,30.5827,30.7045,89585.0
2022-03-03 12:05:00,32.76,32.82,32.73,32.82,55628.0,30.6952,30.7514,30.6671,30.7514,55628.0
2022-03-03 12:10:00,32.82,32.84,32.76,32.77,48995.0,30.7514,30.7701,30.6952,30.7045,48995.0
2022-03-03 12:15:00,32.77,32.82,32.76,32.8,44541.0,30.7045,30.7514,30.6952,30.7326,44541.0
2022-03-03 12:20:00,32.79,32.8,32.72,32.79,39376.0,30.7233,30.7326,30.6577,30.7233,39376.0
2022-03-03 12:25:00,32.79,32.79,32.7,32.72,48272.0,30.7233,30.7233,30.6389,30.6577,48272.0
2022-03-03 12:30:00,32.72,32.99,32.7,32.91,183435.0,30.6577,30.9107,30.6389,30.8357,183435.0
2022-03-03 12:35:00,32.91,32.94,32.82,32.83,63664.0,30.8357,30.8638,30.7514,30.7608,63664.0
2022-03-03 12:40:00,32.83,32.86,32.81,32.83,42701.0,30.7608,30.7889,30.742,30.7608,42701.0
2022-03-03 12:45:00,32.82,32.84,32.75,32.78,69080.0,30.7514,30.7701,30.6858,30.7139,69080.0
2022-03-03 12:50:00,32.78,32.81,32.74,32.8,66141.0,30.7139,30.742,30.6764,30.7326,66141.0
2022-03-03 12:55:00,32.8,32.93,32.8,32.9,48127.0,30.7326,30.8545,30.7326,30.8263,48127.0
2022-03-03 13:00:00,32.9,32.95,32.86,32.92,81736.0,30.8263,30.8732,30.7889,30.8451,81736.0
2022-03-03 13:05:00,32.93,32.94,32.81,32.82,62643.0,30.8545,30.8638,30.742,30.7514,62643.0
2022-03-03 13:10:00,32.81,32.92,32.79,32.92,53719.0,30.742,30.8451,30.7233,30.8451,53719.0
2022-03-03 13:15:00,32.93,32.97,32.91,32.94,49949.0,30.8545,30.8919,30.8357,30.8638,49949.0
2022-03-03 13:20:00,32.93,32.95,32.9,32.95,42637.0,30.8545,30.8732,30.8263,30.8732,42637.0
2022-03-03 13:25:00,32.94,32.99,32.94,32.99,43043.0,30.8638,30.9107,30.8638,30.9107,43043.0
2022-03-03 13:30:00,32.98,33.0,32.89,32.89,44275.0,30.9013,30.92,30.817,30.817,44275.0
2022-03-03 13:35:00,32.9,32.98,32.9,32.97,63115.0,30.8263,30.9013,30.8263,30.8919,63115.0
2022-03-03 13:40:00,32.96,32.97,32.9,32.95,38576.0,30.8826,30.8919,30.8263,30.8732,38576.0
2022-03-03 13:45:00,32.95,32.97,32.89,32.95,50320.0,30.8732,30.8919,30.817,30.8732,50320.0
2022-03-03 13:50:00,32.95,33.01,32.93,32.98,56509.0,30.8732,30.9294,30.8545,30.9013,56509.0
2022-03-03 13:55:00,32.99,33.01,32.92,32.94,64074.0,30.9107,30.9294,30.8451,30.8638,64074.0
2022-03-03 14:00:00,32.93,33.02,32.93,33.0,47195.0,30.8545,30.9388,30.8545,30.92,47195.0
2022-03-03 14:05:00,33.0,33.06,32.98,33.02,86962.0,30.92,30.9763,30.9013,30.9388,86962.0
2022-03-03 14:10:00,33.02,33.11,32.99,33.1,62282.0,30.9388,31.0231,30.9107,31.0137,62282.0
2022-03-03 14:15:00,33.09,33.13,33.06,33.07,75990.0,31.0044,31.0418,30.9763,30.9856,75990.0
2022-03-03 14:20:00,33.06,33.06,32.99,33.01,66848.0,30.9763,30.9763,30.9107,30.9294,66848.0
2022-03-03 14:25:00,33.01,33.06,32.97,32.99,103025.0,30.9294,30.9763,30.8919,30.9107,103025.0
2022-03-03 14:30:00,33.0,33.04,32.97,32.98,80793.0,30.92,30.9575,30.8919,30.9013,80793.0
2022-03-03 14:35:00,32.98,33.03,32.97,33.02,53608.0,30.9013,30.9481,30.8919,30.9388,53608.0
2022-03-03 14:40:00,33.02,33.09,33.01,33.05,60613.0,30.9388,31.0044,30.9294,30.9669,60613.0
2022-03-03 14:45:00,33.06,33.07,33.03,33.04,53130.0,30.9763,30.9856,30.9481,30.9575,53130.0
2022-03-03 14:50:00,33.04,33.13,33.0,33.13,157973.0,30.9575,31.0418,30.92,31.0418,157973.0
2022-03-03 14:55:00,33.13,33.15,33.08,33.11,120943.0,31.0418,31.0606,30.995,31.0231,120943.0
2022-03-03 15:00:00,33.11,33.12,33.05,33.05,161596.0,31.0231,31.0325,30.9669,30.9669,161596.0
2022-03-03 15:05:00,33.05,33.1,33.05,33.09,80936.0,30.9669,31.0137,30.9669,31.0044,80936.0
2022-03-03 15:10:00,33.1,33.18,33.07,33.18,100161.0,31.0137,31.0887,30.9856,31.0887,100161.0
2022-03-03 15:15:00,33.19,33.31,33.18,33.27,139285.0,31.0981,31.2105,31.0887,31.173,139285.0
2022-03-03 15:20:00,33.27,33.33,33.21,33.33,133965.0,31.173,31.2292,31.1168,31.2292,133965.0
2022-03-03 15:25:00,33.32,33.39,33.3,33.39,162013.0,31.2199,31.2855,31.2011,31.2855,162013.0
2022-03-03 15:30:00,33.39,33.39,33.3,33.3,146919.0,31.2855,31.2855,31.2011,31.2011,146919.0
2022-03-03 15:35:00,33.3,33.31,33.21,33.3,225176.0,31.2011,31.2105,31.1168,31.2011,225176.0
2022-03-03 15:40:00,33.29,33.33,33.25,33.25,225315.0,31.1918,31.2292,31.1543,31.1543,225315.0
2022-03-03 15:45:00,33.26,33.28,33.18,33.23,229294.0,31.1637,31.1824,31.0887,31.1355,229294.0
2022-03-03 15:50:00,33.23,33.43,33.19,33.38,522496.0,31.1355,31.3229,31.0981,31.2761,522496.0
2022-03-03 15:55:00,33.38,33.39,33.32,33.34,663779.0,31.2761,31.2855,31.2199,31.2386,663779.0
2022-03-04 09:30:00,32.99,33.2,32.93,33.16,232669.0,30.9107,31.1074,30.8545,31.07,232669.0
2022-03-04 09:35:00,33.16,33.28,33.01,33.18,187728.0,31.07,31.1824,30.9294,31.0887,187728.0
2022-03-04 09:40:00,33.18,33.53,33.14,33.45,234510.0,31.0887,31.4166,31.0512,31.3417,234510.0
2022-03-04 09:45:00,33.45,33.58,33.43,33.54,324543.0,31.3417,31.4635,31.3229,31.426,324543.0
2022-03-04 09:50:00,33.54,33.64,33.45,33.48,163230.0,31.426,31.5197,31.3417,31.3698,163230.0
2022-03-04 09:55:00,33.48,33.56,33.43,33.49,154207.0,31.3698,31.4447,31.3229,31.3792,154207.0
2022-03-04 10:00:00,33.51,33.58,33.36,33.48,112357.0,31.3979,31.4635,31.2573,31.3698,112357.0
2022-03-04 10:05:00,33.47,33.67,33.47,33.52,102401.0,31.3604,31.5478,31.3604,31.4073,102401.0
2022-03-04 10:10:00,33.52,33.64,33.47,33.51,76359.0,31.4073,31.5197,31.3604,31.3979,76359.0
2022-03-04 10:15:00,33.52,33.68,33.51,33.61,97571.0,31.4073,31.5572,31.3979,31.4916,97571.0
2022-03-04 10:20:00,33.61,33.68,33.57,33.58,78263.0,31.4916,31.5572,31.4541,31.4635,78263.0
2022-03-04 10:25:00,33.58,33.73,33.55,33.72,83232.0,31.4635,31.604,31.4354,31.5947,83232.0
2022-03-04 10:30:00,33.72,33.75,33.62,33.62,81208.0,31.5947,31.6228,31.501,31.501,81208.0
2022-03-04 10:35:00,33.62,33.75,33.59,33.69,111332.0,31.501,31.6228,31.4729,31.5665,111332.0
2022-03-04 10:40:00,33.69,33.69,33.52,33.54,130801.0,31.5665,31.5665,31.4073,31.426,130801.0
2022-03-04 10:45:00,33.54,33.54,33.43,33.48,114146.0,31.426,31.426,31.3229,31.3698,114146.0
2022-03-04 10:50:00,33.48,33.5,33.41,33.42,96460.0,31.3698,31.3885,31.3042,31.3136,96460.0
2022-03-04 10:55:00,33.4,33.48,33.35,33.45,70043.0,31.2948,31.3698,31.248,31.3417,70043.0
2022-03-04 11:00:00,33.45,33.46,33.31,33.35,166936.0,31.3417,31.351,31.2105,31.248,166936.0
2022-03-04 11:05:00,33.36,33.41,33.33,33.34,102306.0,31.2573,31.3042,31.2292,31.2386,102306.0
2022-03-04 11:10:00,33.35,33.48,33.29,33.48,234685.0,31.248,31.3698,31.1918,31.3698,234685.0
2022-03-04 11:15:00,33.48,33.6,33.47,33.47,80845.0,31.3698,31.4822,31.3604,31.3604,80845.0
2022-03-04 11:20:00,33.48,33.49,33.42,33.48,103684.0,31.3698,31.3792,31.3136,31.3698,103684.0
2022-03-04 11:25:00,33.47,33.59,33.44,33.45,161482.0,31.3604,31.4729,31.3323,31.3417,161482.0
2022-03-04 11:30:00,33.45,33.45,33.37,33.38,77259.0,31.3417,31.3417,31.2667,31.2761,77259.0
2022-03-04 11:35:00,33.37,33.52,33.33,33.49,110524.0,31.2667,31.4073,31.2292,31.3792,110524.0
2022-03-04 11:40:00,33.48,33.52,33.45,33.49,58528.0,31.3698,31.4073,31.3417,31.3792,58528.0
2022-03-04 11:45:00,33.49,33.49,33.43,33.48,88802.0,31.3792,31.3792,31.3229,31.3698,88802.0
2022-03-04 11:50:00,33.48,33.49,33.38,33.4,99880.0,31.3698,31.3792,31.2761,31.2948,99880.0
2022-03-04 11:55:00,33.4,33.41,33.24,33.31,120616.0,31.2948,31.3042,31.1449,31.2105,120616.0
2022-03-04 12:00:00,33.32,33.33,33.26,33.3,169556.0,31.2199,31.2292,31.1637,31.2011,169556.0
2022-03-04 12:05:00,33.3,33.38,33.2,33.34,114694.0,31.2011,31.2761,31.1074,31.2386,114694.0
2022-03-04 12:10:00,33.34,33.43,33.32,33.38,169245.0,31.2386,31.3229,31.2199,31.2761,169245.0
2022-03-04 12:15:00,33.38,33.39,33.27,33.33,81645.0,31.2761,31.2855,31.173,31.2292,81645.0
2022-03-04 12:20:00,33.33,33.34,33.21,33.28,69484.0,31.2292,31.2386,31.1168,31.1824,69484.0
2022-03-04 12:25:00,33.27,33.32,33.24,33.29,98110.0,31.173,31.2199,31.1449,31.1918,98110.0
2022-03-04 12:30:00,33.29,33.3,33.18,33.23,130650.0,31.1918,31.2011,31.0887,31.1355,130650.0
2022-03-04 12:35:00,33.23,33.31,33.21,33.3,108828.0,31.1355,31.2105,31.1168,31.2011,108828.0
2022-03-04 12:40:00,33.31,33.41,33.29,33.41,202935.0,31.2105,31.3042,31.1918,31.3042,202935.0
2022-03-04 12:45:00,33.41,33.54,33.41,33.53,183730.0,31.3042,31.426,31.3042,31.4166,183730.0
2022-03-04 12:50:00,33.53,33.54,33.47,33.52,98362.0,31.4166,31.426,31.3604,31.4073,98362.0
2022-03-04 12:55:00,33.52,33.57,33.51,33.55,107611.0,31.4073,31.4541,31.3979,31.4354,107611.0
2022-03-04 13:00:00,33.55,33.61,33.54,33.6,95498.0,31.4354,31.4916,31.426,31.4822,95498.0
2022-03-04 13:05:00,33.61,33.65,33.59,33.64,115427.0,31.4916,31.5291,31.4729,31.5197,115427.0
2022-03-04 13:10:00,33.65,33.71,33.63,33.69,70352.0,31.5291,31.5853,31.5103,31.5665,70352.0
2022-03-04 13:15:00,33.69,33.69,33.6,33.61,76322.0,31.5665,31.5665,31.4822,31.4916,76322.0
2022-03-04 13:20:00,33.61,33.68,33.6,33.61,41170.0,31.4916,31.5572,31.4822,31.4916,41170.0
2022-03-04 13:25:00,33.62,33.63,33.56,33.57,38902.0,31.501,31.5103,31.4447,31.4541,38902.0
2022-03-04 13:30:00,33.57,33.61,33.51,33.53,115788.0,31.4541,31.4916,31.3979,31.4166,115788.0
2022-03-04 13:35:00,33.52,33.55,33.49,33.53,104227.0,31.4073,31.4354,31.3792,31.4166,104227.0
2022-03-04 13:40:00,33.52,33.52,33.42,33.45,93097.0,31.4073,31.4073,31.3136,31.3417,93097.0
2022-03-04 13:45:00,33.45,33.47,33.42,33.42,55052.0,31.3417,31.3604,31.3136,31.3136,55052.0
2022-03-04 13:50:00,33.42,33.47,33.4,33.47,52932.0,31.3136,31.3604,31.2948,31.3604,52932.0
2022-03-04 13:55:00,33.46,33.48,33.38,33.39,67912.0,31.351,31.3698,31.2761,31.2855,67912.0
2022-03-04 14:00:00,33.39,33.62,33.38,33.59,232851.0,31.2855,31.501,31.2761,31.4729,232851.0
2022-03-04 14:05:00,33.59,33.62,33.55,33.58,87056.0,31.4729,31.501,31.4354,31.4635,87056.0
2022-03-04 14:10:00,33.58,33.61,33.52,33.61,88496.0,31.4635,31.4916,31.4073,31.4916,88496.0
2022-03-04 14:15:00,33.61,33.67,33.57,33.66,126441.0,31.4916,31.5478,31.4541,31.5384,126441.0
2022-03-04 14:20:00,33.66,33.74,33.62,33.73,142243.0,31.5384,31.6134,31.501,31.604,142243.0
2022-03-04 14:25:00,33.73,33.88,33.73,33.88,280344.0,31.604,31.7446,31.604,31.7446,280344.0
2022-03-04 14:30:00,33.88,34.0,33.84,33.99,214343.0,31.7446,31.857,31.7071,31.8476,214343.0
2022-03-04 14:35:00,33.98,34.0,33.95,33.98,254030.0,31.8383,31.857,31.8102,31.8383,254030.0
2022-03-04 14:40:00,33.98,33.98,33.85,33.86,126523.0,31.8383,31.8383,31.7165,31.7258,126523.0
2022-03-04 14:45:00,33.85,33.88,33.79,33.87,126613.0,31.7165,31.7446,31.6602,31.7352,126613.0
2022-03-04 14:50:00,33.86,33.87,33.81,33.86,77863.0,31.7258,31.7352,31.679,31.7258,77863.0
2022-03-04 14:55:00,33.86,33.91,33.82,33.83,86447.0,31.7258,31.7727,31.6884,31.6977,86447.0
2022-03-04 15:00:00,33.83,33.93,33.81,33.92,85577.0,31.6977,31.7914,31.679,31.7821,85577.0
2022-03-04 15:05:00,33.92,33.97,33.9,33.97,80533.0,31.7821,31.8289,31.7633,31.8289,80533.0
2022-03-04 15:10:00,33.97,33.98,33.86,33.88,100971.0,31.8289,31.8383,31.7258,31.7446,100971.0
2022-03-04 15:15:00,33.88,33.95,33.88,33.94,77947.0,31.7446,31.8102,31.7446,31.8008,77947.0
2022-03-04 15:20:00,33.94,34.0,33.93,33.98,171478.0,31.8008,31.857,31.7914,31.8383,171478.0
2022-03-04 15:25:00,33.98,34.06,33.97,34.0,680684.0,31.8383,31.9132,31.8289,31.857,680684.0
2022-03-04 15:30:00,34.0,34.0,33.9,33.91,258887.0,31.857,31.857,31.7633,31.7727,258887.0
2022-03-04 15:35:00,33.91,33.94,33.8,33.86,194652.0,31.7727,31.8008,31.6696,31.7258,194652.0
2022-03-04 15:40:00,33.86,33.94,33.85,33.93,204991.0,31.7258,31.8008,31.7165,31.7914,204991.0
2022-03-04 15:45:00,33.93,33.99,33.9,33.91,247610.0,31.7914,31.8476,31.7633,31.7727,247610.0
2022-03-04 15:50:00,33.92,34.11,33.87,34.11,500835.0,31.7821,31.9601,31.7352,31.9601,500835.0
2022-03-04 15:55:00,34.11,34.16,34.09,34.13,865368.0,31.9601,32.0069,31.9413,31.9788,865368.0
2022-03-07 09:30:00,34.3,34.73,34.25,34.68,686297.0,32.1381,32.541,32.0913,32.4941,686297.0
2022-03-07 09:35:00,34.69,35.04,34.69,35.03,815466.0,32.5035,32.8315,32.5035,32.8221,815466.0
2022-03-07 09:40:00,35.04,35.31,35.03,35.26,494667.0,32.8315,33.0844,32.8221,33.0376,494667.0
2022-03-07 09:45:00,35.26,35.54,35.19,35.5,399276.0,33.0376,33.2999,32.972,33.2625,399276.0
2022-03-07 09:50:00,35.51,36.38,35.5,36.32,789775.0,33.2718,34.087,33.2625,34.0308,789775.0
2022-03-07 09:55:00,36.32,36.49,36.29,36.36,524074.0,34.0308,34.1901,34.0027,34.0683,524074.0
2022-03-07 10:00:00,36.36,37.13,36.22,37.09,1038004.0,34.0683,34.7897,33.9371,34.7522,1038004.0
2022-03-07 10:05:00,37.09,37.09,36.81,36.85,435527.0,34.7522,34.7522,34.4899,34.5274,435527.0
2022-03-07 10:10:00,36.85,37.15,36.74,36.99,621259.0,34.5274,34.8085,34.4243,34.6586,621259.0
2022-03-07 10:15:00,36.99,37.08,36.75,36.84,411851.0,34.6586,34.7429,34.4337,34.518,411851.0
2022-03-07 10:20:00,36.85,37.32,36.83,37.12,460388.0,34.5274,34.9678,34.5086,34.7804,460388.0
2022-03-07 10:25:00,37.12,37.36,37.06,37.15,472693.0,34.7804,35.0052,34.7241,34.8085,472693.0
2022-03-07 10:30:00,37.15,37.32,36.79,36.9,973696.0,34.8085,34.9678,34.4712,34.5742,973696.0
2022-03-07 10:35:00,36.92,37.43,36.89,37.34,546294.0,34.593,35.0708,34.5649,34.9865,546294.0
2022-03-07 10:40:00,37.34,37.47,36.9,37.08,410840.0,34.9865,35.1083,34.5742,34.7429,410840.0
2022-03-07 10:45:00,37.08,37.3,36.72,36.76,399754.0,34.7429,34.949,34.4056,34.443,399754.0
2022-03-07 10:50:00,36.77,36.82,36.64,36.74,276999.0,34.4524,34.4993,34.3306,34.4243,276999.0
2022-03-07 10:55:00,36.74,36.8,36.59,36.64,443507.0,34.4243,34.4805,34.2838,34.3306,443507.0
2022-03-07 11:00:00,36.63,36.73,36.53,36.62,301378.0,34.3212,34.4149,34.2275,34.3119,301378.0
2022-03-07 11:05:00,36.62,36.74,36.49,36.7,358917.0,34.3119,34.4243,34.1901,34.3868,358917.0
2022-03-07 11:10:00,36.71,36.8,36.62,36.64,218742.0,34.3962,34.4805,34.3119,34.3306,218742.0
2022-03-07 11:15:00,36.64,36.89,36.63,36.69,224773.0,34.3306,34.5649,34.3212,34.3775,224773.0
2022-03-07 11:20:00,36.68,36.82,36.63,36.73,245612.0,34.3681,34.4993,34.3212,34.4149,245612.0
2022-03-07 11:25:00,36.73,37.11,36.72,37.05,565588.0,34.4149,34.771,34.4056,34.7148,565588.0
2022-03-07 11:30:00,37.05,37.07,36.81,36.82,216430.0,34.7148,34.7335,34.4899,34.4993,216430.0
2022-03-07 11:35:00,36.81,36.88,36.7,36.81,197748.0,34.4899,34.5555,34.3868,34.4899,197748.0
2022-03-07 11:40:00,36.8,36.8,36.56,36.56,209421.0,34.4805,34.4805,34.2557,34.2557,209421.0
2022-03-07 11:45:00,36.55,36.72,36.54,36.71,162641.0,34.2463,34.4056,34.2369,34.3962,162641.0
2022-03-07 11:50:00,36.72,36.72,36.38,36.39,242590.0,34.4056,34.4056,34.087,34.0964,242590.0
2022-03-07 11:55:00,36.39,36.44,36.28,36.41,187866.0,34.0964,34.1432,33.9933,34.1151,187866.0
2022-03-07 12:00:00,36.4,36.54,36.32,36.32,217847.0,34.1057,34.2369,34.0308,34.0308,217847.0
2022-03-07 12:05:00,36.32,36.38,36.21,36.28,161892.0,34.0308,34.087,33.9277,33.9933,161892.0
2022-03-07 12:10:00,36.28,36.37,36.07,36.1,184500.0,33.9933,34.0776,33.7965,33.8246,184500.0
2022-03-07 12:15:00,36.09,36.13,35.91,35.91,227727.0,33.8153,33.8528,33.6466,33.6466,227727.0
2022-03-07 12:20:00,35.92,36.02,35.89,35.99,306453.0,33.656,33.7497,33.6279,33.7216,306453.0
2022-03-07 12:25:00,36.0,36.01,35.78,35.84,232035.0,33.731,33.7403,33.5248,33.581,232035.0
2022-03-07 12:30:00,35.84,35.86,35.7,35.77,317063.0,33.581,33.5998,33.4499,33.5154,317063.0
2022-03-07 12:35:00,35.78,35.79,35.66,35.74,112921.0,33.5248,33.5342,33.4124,33.4873,112921.0
2022-03-07 12:40:00,35.74,35.88,35.63,35.86,185191.0,33.4873,33.6185,33.3843,33.5998,185191.0
2022-03-07 12:45:00,35.86,36.02,35.8,35.96,216075.0,33.5998,33.7497,33.5436,33.6935,216075.0
2022-03-07 12:50:00,35.96,36.06,35.87,35.94,157123.0,33.6935,33.7872,33.6091,33.6747,157123.0
2022-03-07 12:55:00,35.94,36.1,35.87,36.08,184584.0,33.6747,33.8246,33.6091,33.8059,184584.0
2022-03-07 13:00:00,36.09,36.54,36.05,36.54,276688.0,33.8153,34.2369,33.7778,34.2369,276688.0
2022-03-07 13:05:00,36.53,36.61,36.44,36.6,171327.0,34.2275,34.3025,34.1432,34.2931,171327.0
2022-03-07 13:10:00,36.61,36.61,36.33,36.36,139848.0,34.3025,34.3025,34.0402,34.0683,139848.0
2022-03-07 13:15:00,36.36,36.37,36.15,36.19,144467.0,34.0683,34.0776,33.8715,33.909,144467.0
2022-03-07 13:20:00,36.19,36.57,36.19,36.56,200563.0,33.909,34.265,33.909,34.2557,200563.0
2022-03-07 13:25:00,36.55,36.83,36.54,36.79,142340.0,34.2463,34.5086,34.2369,34.4712,142340.0
2022-03-07 13:30:00,36.79,36.81,36.58,36.62,123125.0,34.4712,34.4899,34.2744,34.3119,123125.0
2022-03-07 13:35:00,36.62,36.77,36.57,36.65,141991.0,34.3119,34.4524,34.265,34.34,141991.0
2022-03-07 13:40:00,36.65,36.72,36.49,36.5,144856.0,34.34,34.4056,34.1901,34.1994,144856.0
2022-03-07 13:45:00,36.49,36.55,36.38,36.51,135907.0,34.1901,34.2463,34.087,34.2088,135907.0
2022-03-07 13:50:00,36.52,36.65,36.5,36.57,128243.0,34.2182,34.34,34.1994,34.265,128243.0
2022-03-07 13:55:00,36.58,36.6,36.42,36.54,122361.0,34.2744,34.2931,34.1245,34.2369,122361.0
2022-03-07 14:00:00,36.53,36.59,36.51,36.54,161065.0,34.2275,34.2838,34.2088,34.2369,161065.0
2022-03-07 14:05:00,36.55,36.68,36.52,36.66,155085.0,34.2463,34.3681,34.2182,34.3494,155085.0
2022-03-07 14:10:00,36.66,36.68,36.5,36.52,123924.0,34.3494,34.3681,34.1994,34.2182,123924.0
2022-03-07 14:15:00,36.52,36.52,36.27,36.3,217899.0,34.2182,34.2182,33.9839,34.012,217899.0
2022-03-07 14:20:00,36.3,36.31,36.15,36.19,160060.0,34.012,34.0214,33.8715,33.909,160060.0
2022-03-07 14:25:00,36.19,36.23,36.08,36.2,141184.0,33.909,33.9465,33.8059,33.9183,141184.0
2022-03-07 14:30:00,36.2,36.24,36.14,36.16,109927.0,33.9183,33.9558,33.8621,33.8809,109927.0
2022-03-07 14:35:00,36.16,36.26,36.13,36.25,118318.0,33.8809,33.9746,33.8528,33.9652,118318.0
2022-03-07 14:40:00,36.26,36.29,36.18,36.27,88949.0,33.9746,34.0027,33.8996,33.9839,88949.0
2022-03-07 14:45:00,36.27,36.53,36.27,36.53,159247.0,33.9839,34.2275,33.9839,34.2275,159247.0
2022-03-07 14:50:00,36.53,36.57,36.29,36.3,138795.0,34.2275,34.265,34.0027,34.012,138795.0
2022-03-07 14:55:00,36.3,36.54,36.29,36.4,198081.0,34.012,34.2369,34.0027,34.1057,198081.0
2022-03-07 15:00:00,36.4,36.54,36.39,36.53,114111.0,34.1057,34.2369,34.0964,34.2275,114111.0
2022-03-07 15:05:00,36.53,36.55,36.45,36.45,81560.0,34.2275,34.2463,34.1526,34.1526,81560.0
2022-03-07 15:10:00,36.46,36.49,36.3,36.34,200912.0,34.162,34.1901,34.012,34.0495,200912.0
2022-03-07 15:15:00,36.34,36.5,36.3,36.48,121958.0,34.0495,34.1994,34.012,34.1807,121958.0
2022-03-07 15:20:00,36.48,36.51,36.42,36.45,114792.0,34.1807,34.2088,34.1245,34.1526,114792.0
2022-03-07 15:25:00,36.45,36.51,36.34,36.4,188938.0,34.1526,34.2088,34.0495,34.1057,188938.0
2022-03-07 15:30:00,36.4,36.47,36.33,36.44,152446.0,34.1057,34.1713,34.0402,34.1432,152446.0
2022-03-07 15:35:00,36.44,36.48,36.38,36.45,216912.0,34.1432,34.1807,34.087,34.1526,216912.0
2022-03-07 15:40:00,36.45,36.58,36.45,36.55,287248.0,34.1526,34.2744,34.1526,34.2463,287248.0
2022-03-07 15:45:00,36.55,36.55,36.31,36.32,328261.0,34.2463,34.2463,34.0214,34.0308,328261.0
2022-03-07 15:50:00,36.3,36.42,36.28,36.33,442556.0,34.012,34.1245,33.9933,34.0402,442556.0
2022-03-07 15:55:00,36.32,36.4,36.23,36.23,1129487.0,34.0308,34.1057,33.9465,33.9465,1129487.0
2022-03-08 09:30:00,37.19,37.48,37.0,37.2,906366.0,34.8459,35.1177,34.6679,34.8553,906366.0
2022-03-08 09:35:00,37.21,38.0,37.19,37.51,1310688.0,34.8647,35.6049,34.8459,35.1458,1310688.0
2022-03-08 09:40:00,37.48,37.48,36.96,37.17,591402.0,35.1177,35.1177,34.6304,34.8272,591402.0
2022-03-08 09:45:00,37.16,37.62,37.1,37.58,424796.0,34.8178,35.2488,34.7616,35.2114,424796.0
2022-03-08 09:50:00,37.58,37.85,37.53,37.7,380966.0,35.2114,35.4643,35.1645,35.3238,380966.0
2022-03-08 09:55:00,37.7,38.23,37.63,38.19,1118473.0,35.3238,35.8204,35.2582,35.7829,1118473.0
2022-03-08 10:00:00,38.18,38.24,37.95,38.14,620911.0,35.7735,35.8298,35.558,35.7361,620911.0
2022-03-08 10:05:00,38.14,38.34,38.07,38.26,770821.0,35.7361,35.9235,35.6705,35.8485,770821.0
2022-03-08 10:10:00,38.25,38.3,37.99,38.28,700877.0,35.8391,35.886,35.5955,35.8672,700877.0
2022-03-08 10:15:00,38.27,38.75,38.22,38.72,764553.0,35.8579,36.3076,35.811,36.2795,764553.0
2022-03-08 10:20:00,38.73,38.74,38.49,38.73,553559.0,36.2889,36.2983,36.064,36.2889,553559.0
2022-03-08 10:25:00,38.73,38.95,38.69,38.81,583281.0,36.2889,36.495,36.2514,36.3638,583281.0
2022-03-08 10:30:00,38.81,39.23,38.8,39.2,603921.0,36.3638,36.7574,36.3545,36.7293,603921.0
2022-03-08 10:35:00,39.2,39.25,38.72,38.81,566031.0,36.7293,36.7761,36.2795,36.3638,566031.0
2022-03-08 10:40:00,38.84,39.19,38.72,38.89,360476.0,36.3919,36.7199,36.2795,36.4388,360476.0
2022-03-08 10:45:00,38.9,38.92,38.67,38.68,308771.0,36.4482,36.4669,36.2327,36.242,308771.0
2022-03-08 10:50:00,38.67,38.72,38.51,38.58,340358.0,36.2327,36.2795,36.0827,36.1483,340358.0
2022-03-08 10:55:00,38.57,39.09,38.57,39.09,462024.0,36.139,36.6262,36.139,36.6262,462024.0
2022-03-08 11:00:00,39.08,39.09,38.74,38.95,291465.0,36.6168,36.6262,36.2983,36.495,291465.0
2022-03-08 11:05:00,38.94,39.12,38.84,38.95,309981.0,36.4856,36.6543,36.3919,36.495,309981.0
2022-03-08 11:10:00,38.96,39.11,38.78,39.08,181088.0,36.5044,36.6449,36.3357,36.6168,181088.0
2022-03-08 11:15:00,39.08,39.38,39.06,39.35,240430.0,36.6168,36.8979,36.5981,36.8698,240430.0
2022-03-08 11:20:00,39.35,39.35,38.9,38.93,242731.0,36.8698,36.8698,36.4482,36.4763,242731.0
2022-03-08 11:25:00,38.92,39.05,38.7,38.7,284236.0,36.4669,36.5887,36.2608,36.2608,284236.0
2022-03-08 11:30:00,38.7,38.92,38.63,38.79,301047.0,36.2608,36.4669,36.1952,36.3451,301047.0
2022-03-08 11:35:00,38.79,39.18,38.79,38.99,369533.0,36.3451,36.7105,36.3451,36.5325,369533.0
2022-03-08 11:40:00,38.98,38.99,38.79,38.87,260097.0,36.5231,36.5325,36.3451,36.4201,260097.0
2022-03-08 11:45:00,38.86,39.12,38.81,39.1,328279.0,36.4107,36.6543,36.3638,36.6356,328279.0
2022-03-08 11:50:00,39.11,39.17,38.98,39.04,162344.0,36.6449,36.7011,36.5231,36.5793,162344.0
2022-03-08 11:55:00,39.04,39.07,38.92,39.03,169508.0,36.5793,36.6075,36.4669,36.57,169508.0
2022-03-08 12:00:00,39.04,39.04,38.81,38.88,313924.0,36.5793,36.5793,36.3638,36.4294,313924.0
2022-03-08 12:05:00,38.88,38.92,38.62,38.76,291992.0,36.4294,36.4669,36.1858,36.317,291992.0
2022-03-08 12:10:00,38.75,38.77,38.39,38.42,340512.0,36.3076,36.3264,35.9703,35.9984,340512.0
2022-03-08 12:15:00,38.41,38.45,37.76,37.76,848078.0,35.9891,36.0265,35.38,35.38,848078.0
2022-03-08 12:20:00,37.76,37.8,36.24,37.12,944145.0,35.38,35.4175,33.9558,34.7804,944145.0
2022-03-08 12:25:00,37.14,37.31,36.74,36.98,346637.0,34.7991,34.9584,34.4243,34.6492,346637.0
2022-03-08 12:30:00,37.0,37.08,36.55,36.58,535519.0,34.6679,34.7429,34.2463,34.2744,535519.0
2022-03-08 12:35:00,36.57,36.63,35.92,35.93,522935.0,34.265,34.3212,33.656,33.6654,522935.0
2022-03-08 12:40:00,35.93,36.65,35.9,36.19,421010.0,33.6654,34.34,33.6373,33.909,421010.0
2022-03-08 12:45:00,36.2,36.41,36.0,36.02,267480.0,33.9183,34.1151,33.731,33.7497,267480.0
2022-03-08 12:50:00,36.03,36.49,35.93,36.38,257825.0,33.7591,34.1901,33.6654,34.087,257825.0
2022-03-08 12:55:00,36.38,36.58,36.28,36.39,197661.0,34.087,34.2744,33.9933,34.0964,197661.0
2022-03-08 13:00:00,36.39,36.77,36.37,36.75,326001.0,34.0964,34.4524,34.0776,34.4337,326001.0
2022-03-08 13:05:00,36.76,37.07,36.72,36.96,307100.0,34.443,34.7335,34.4056,34.6304,307100.0
2022-03-08 13:10:00,36.95,37.18,36.93,37.01,395065.0,34.6211,34.8366,34.6023,34.6773,395065.0
2022-03-08 13:15:00,37.01,37.04,36.77,36.88,129751.0,34.6773,34.7054,34.4524,34.5555,129751.0
2022-03-08 13:20:00,36.88,37.06,36.8,36.91,140491.0,34.5555,34.7241,34.4805,34.5836,140491.0
2022-03-08 13:25:00,36.91,37.02,36.87,36.97,112513.0,34.5836,34.6867,34.5461,34.6398,112513.0
2022-03-08 13:30:00,36.96,37.24,36.88,37.2,288678.0,34.6304,34.8928,34.5555,34.8553,288678.0
2022-03-08 13:35:00,37.19,37.22,37.01,37.12,260771.0,34.8459,34.8741,34.6773,34.7804,260771.0
2022-03-08 13:40:00,37.12,37.21,36.88,36.96,208711.0,34.7804,34.8647,34.5555,34.6304,208711.0
2022-03-08 13:45:00,36.96,36.97,36.7,36.82,226578.0,34.6304,34.6398,34.3868,34.4993,226578.0
2022-03-08 13:50:00,36.83,37.02,36.75,37.01,318502.0,34.5086,34.6867,34.4337,34.6773,318502.0
2022-03-08 13:55:00,37.01,37.05,36.93,36.95,126917.0,34.6773,34.7148,34.6023,34.6211,126917.0
2022-03-08 14:00:00,36.95,37.0,36.86,36.91,185825.0,34.6211,34.6679,34.5367,34.5836,185825.0
2022-03-08 14:05:00,36.91,36.93,36.54,36.57,278232.0,34.5836,34.6023,34.2369,34.265,278232.0
2022-03-08 14:10:00,36.56,36.59,36.25,36.31,261098.0,34.2557,34.2838,33.9652,34.0214,261098.0
2022-03-08 14:15:00,36.31,36.45,36.3,36.36,144861.0,34.0214,34.1526,34.012,34.0683,144861.0
2022-03-08 14:20:00,36.36,36.37,36.23,36.3,359114.0,34.0683,34.0776,33.9465,34.012,359114.0
2022-03-08 14:25:00,36.31,36.62,36.28,36.54,228273.0,34.0214,34.3119,33.9933,34.2369,228273.0
2022-03-08 14:30:00,36.53,36.57,36.47,36.52,199256.0,34.2275,34.265,34.1713,34.2182,199256.0
2022-03-08 14:35:00,36.53,36.55,36.42,36.43,172730.0,34.2275,34.2463,34.1245,34.1338,172730.0
2022-03-08 14:40:00,36.42,36.63,36.36,36.62,181771.0,34.1245,34.3212,34.0683,34.3119,181771.0
2022-03-08 14:45:00,36.63,36.79,36.61,36.76,128535.0,34.3212,34.4712,34.3025,34.443,128535.0
2022-03-08 14:50:00,36.76,36.81,36.66,36.68,83152.0,34.443,34.4899,34.3494,34.3681,83152.0
2022-03-08 14:55:00,36.68,36.68,36.47,36.5,134144.0,34.3681,34.3681,34.1713,34.1994,134144.0
2022-03-08 15:00:00,36.5,36.74,36.48,36.68,233822.0,34.1994,34.4243,34.1807,34.3681,233822.0
2022-03-08 15:05:00,36.66,36.72,36.61,36.67,157493.0,34.3494,34.4056,34.3025,34.3587,157493.0
2022-03-08 15:10:00,36.66,36.71,36.61,36.69,125273.0,34.3494,34.3962,34.3025,34.3775,125273.0
2022-03-08 15:15:00,36.68,36.7,36.58,36.65,166769.0,34.3681,34.3868,34.2744,34.34,166769.0
2022-03-08 15:20:00,36.64,36.7,36.58,36.64,378097.0,34.3306,34.3868,34.2744,34.3306,378097.0
2022-03-08 15:25:00,36.63,36.7,36.6,36.62,245316.0,34.3212,34.3868,34.2931,34.3119,245316.0
2022-03-08 15:30:00,36.62,36.69,36.55,36.62,352962.0,34.3119,34.3775,34.2463,34.3119,352962.0
2022-03-08 15:35:00,36.62,36.73,36.6,36.72,311437.0,34.3119,34.4149,34.2931,34.4056,311437.0
2022-03-08 15:40:00,36.72,36.79,36.66,36.76,442597.0,34.4056,34.4712,34.3494,34.443,442597.0
2022-03-08 15:45:00,36.76,36.8,36.64,36.65,285036.0,34.443,34.4805,34.3306,34.34,285036.0
2022-03-08 15:50:00,36.65,36.91,36.64,36.87,489777.0,34.34,34.5836,34.3306,34.5461,489777.0
2022-03-08 15:55:00,36.87,36.95,36.76,36.76,1122510.0,34.5461,34.6211,34.443,34.443,1122510.0
2022-03-09 09:30:00,35.28,35.28,33.35,34.66,1484792.0,33.0563,33.0563,31.248,32.4754,1484792.0
2022-03-09 09:35:00,34.64,35.21,34.33,35.17,493404.0,32.4567,32.9907,32.1662,32.9533,493404.0
2022-03-09 09:40:00,35.15,35.25,34.8,35.0,321932.0,32.9345,33.0282,32.6066,32.794,321932.0
2022-03-09 09:45:00,34.99,34.99,34.41,34.68,321447.0,32.7846,32.7846,32.2412,32.4941,321447.0
2022-03-09 09:50:00,34.68,35.05,34.64,34.97,196828.0,32.4941,32.8408,32.4567,32.7659,196828.0
2022-03-09 09:55:00,34.99,35.24,34.89,35.03,276396.0,32.7846,33.0189,32.6909,32.8221,276396.0
2022-03-09 10:00:00,35.04,35.28,34.82,35.22,190137.0,32.8315,33.0563,32.6253,33.0001,190137.0
2022-03-09 10:05:00,35.22,35.35,35.15,35.27,177962.0,33.0001,33.1219,32.9345,33.047,177962.0
2022-03-09 10:10:00,35.27,35.47,35.1,35.44,216344.0,33.047,33.2344,32.8877,33.2062,216344.0
2022-03-09 10:15:00,35.45,35.46,34.99,35.03,246645.0,33.2156,33.225,32.7846,32.8221,246645.0
2022-03-09 10:20:00,35.04,35.07,34.7,34.75,291748.0,32.8315,32.8596,32.5129,32.5597,291748.0
2022-03-09 10:25:00,34.73,34.75,34.6,34.63,494542.0,32.541,32.5597,32.4192,32.4473,494542.0
2022-03-09 10:30:00,34.67,35.02,34.64,34.95,383281.0,32.4848,32.8127,32.4567,32.7471,383281.0
2022-03-09 10:35:00,34.92,35.15,34.84,35.09,185818.0,32.719,32.9345,32.6441,32.8783,185818.0
2022-03-09 10:40:00,35.07,35.35,35.06,35.34,164507.0,32.8596,33.1219,32.8502,33.1126,164507.0
2022-03-09 10:45:00,35.34,35.4,35.06,35.18,172094.0,33.1126,33.1688,32.8502,32.9626,172094.0
2022-03-09 10:50:00,35.19,35.35,35.16,35.29,211708.0,32.972,33.1219,32.9439,33.0657,211708.0
2022-03-09 10:55:00,35.28,35.4,35.2,35.22,122625.0,33.0563,33.1688,32.9814,33.0001,122625.0
2022-03-09 11:00:00,35.22,35.3,35.12,35.27,209452.0,33.0001,33.0751,32.9064,33.047,209452.0
2022-03-09 11:05:00,35.28,35.31,35.17,35.18,257666.0,33.0563,33.0844,32.9533,32.9626,257666.0
2022-03-09 11:10:00,35.18,35.39,35.18,35.27,290365.0,32.9626,33.1594,32.9626,33.047,290365.0
2022-03-09 11:15:00,35.28,35.28,35.0,35.24,621355.0,33.0563,33.0563,32.794,33.0189,621355.0
2022-03-09 11:20:00,35.25,35.3,35.01,35.16,521508.0,33.0282,33.0751,32.8034,32.9439,521508.0
2022-03-09 11:25:00,35.16,35.29,35.11,35.22,438751.0,32.9439,33.0657,32.897,33.0001,438751.0
2022-03-09 11:30:00,35.21,35.52,35.2,35.32,629384.0,32.9907,33.2812,32.9814,33.0938,629384.0
2022-03-09 11:35:00,35.33,35.44,35.2,35.21,427628.0,33.1032,33.2062,32.9814,32.9907,427628.0
2022-03-09 11:40:00,35.21,35.43,35.0,35.42,278466.0,32.9907,33.1969,32.794,33.1875,278466.0
2022-03-09 11:45:00,35.42,35.52,35.32,35.33,212221.0,33.1875,33.2812,33.0938,33.1032,212221.0
2022-03-09 11:50:00,35.33,35.41,35.2,35.28,202597.0,33.1032,33.1781,32.9814,33.0563,202597.0
2022-03-09 11:55:00,35.29,35.44,35.28,35.38,246710.0,33.0657,33.2062,33.0563,33.15,246710.0
2022-03-09 12:00:00,35.38,35.47,35.34,35.38,357246.0,33.15,33.2344,33.1126,33.15,357246.0
2022-03-09 12:05:00,35.38,35.43,35.21,35.41,154875.0,33.15,33.1969,32.9907,33.1781,154875.0
2022-03-09 12:10:00,35.4,35.42,35.07,35.13,241337.0,33.1688,33.1875,32.8596,32.9158,241337.0
2022-03-09 12:15:00,35.14,35.33,35.11,35.3,279756.0,32.9252,33.1032,32.897,33.0751,279756.0
2022-03-09 12:20:00,35.29,35.46,35.28,35.35,389495.0,33.0657,33.225,33.0563,33.1219,389495.0
2022-03-09 12:25:00,35.34,35.37,35.13,35.14,200554.0,33.1126,33.1407,32.9158,32.9252,200554.0
2022-03-09 12:30:00,35.14,35.15,34.6,34.62,477233.0,32.9252,32.9345,32.4192,32.4379,477233.0
2022-03-09 12:35:00,34.62,34.77,33.57,33.58,712725.0,32.4379,32.5785,31.4541,31.4635,712725.0
2022-03-09 12:40:00,33.58,34.01,33.39,34.01,538099.0,31.4635,31.8664,31.2855,31.8664,538099.0
2022-03-09 12:45:00,34.0,34.35,33.85,34.17,377564.0,31.857,32.1849,31.7165,32.0163,377564.0
2022-03-09 12:50:00,34.15,34.29,33.92,33.98,225966.0,31.9976,32.1287,31.7821,31.8383,225966.0
2022-03-09 12:55:00,33.99,34.17,33.95,34.09,313280.0,31.8476,32.0163,31.8102,31.9413,313280.0
2022-03-09 13:00:00,34.09,34.51,34.07,34.47,339576.0,31.9413,32.3349,31.9226,32.2974,339576.0
2022-03-09 13:05:00,34.47,34.57,34.31,34.36,160769.0,32.2974,32.3911,32.1475,32.1943,160769.0
2022-03-09 13:10:00,34.35,34.36,34.01,34.23,255705.0,32.1849,32.1943,31.8664,32.0725,255705.0
2022-03-09 13:15:00,34.23,34.28,34.1,34.19,366298.0,32.0725,32.1194,31.9507,32.035,366298.0
2022-03-09 13:20:00,34.18,34.34,34.09,34.27,161029.0,32.0257,32.1756,31.9413,32.11,161029.0
2022-03-09 13:25:00,34.29,34.33,34.02,34.1,145903.0,32.1287,32.1662,31.8757,31.9507,145903.0
2022-03-09 13:30:00,34.11,34.24,34.01,34.06,196457.0,31.9601,32.0819,31.8664,31.9132,196457.0
2022-03-09 13:35:00,34.05,34.32,34.01,34.28,419865.0,31.9039,32.1568,31.8664,32.1194,419865.0
2022-03-09 13:40:00,34.28,34.43,34.25,34.42,168577.0,32.1194,32.2599,32.0913,32.2505,168577.0
2022-03-09 13:45:00,34.41,34.56,34.28,34.29,185364.0,32.2412,32.3817,32.1194,32.1287,185364.0
2022-03-09 13:50:00,34.28,34.28,33.98,34.18,143417.0,32.1194,32.1194,31.8383,32.0257,143417.0
2022-03-09 13:55:00,34.18,34.29,34.17,34.2,106326.0,32.0257,32.1287,32.0163,32.0444,106326.0
2022-03-09 14:00:00,34.2,34.21,33.98,34.09,150948.0,32.0444,32.0538,31.8383,31.9413,150948.0
2022-03-09 14:05:00,34.09,34.22,34.07,34.07,112407.0,31.9413,32.0631,31.9226,31.9226,112407.0
2022-03-09 14:10:00,34.08,34.17,33.99,34.13,117825.0,31.932,32.0163,31.8476,31.9788,117825.0
2022-03-09 14:15:00,34.14,34.31,34.04,34.3,144011.0,31.9882,32.1475,31.8945,32.1381,144011.0
2022-03-09 14:20:00,34.29,34.58,34.29,34.55,196071.0,32.1287,32.4005,32.1287,32.3723,196071.0
2022-03-09 14:25:00,34.55,34.58,34.47,34.49,118137.0,32.3723,32.4005,32.2974,32.3161,118137.0
2022-03-09 14:30:00,34.49,34.52,34.31,34.33,135734.0,32.3161,32.3442,32.1475,32.1662,135734.0
2022-03-09 14:35:00,34.32,34.45,34.29,34.43,85643.0,32.1568,32.2786,32.1287,32.2599,85643.0
2022-03-09 14:40:00,34.42,34.61,34.4,34.55,125719.0,32.2505,32.4286,32.2318,32.3723,125719.0
2022-03-09 14:45:00,34.56,34.86,34.54,34.82,218707.0,32.3817,32.6628,32.363,32.6253,218707.0
2022-03-09 14:50:00,34.82,34.97,34.81,34.86,166576.0,32.6253,32.7659,32.616,32.6628,166576.0
2022-03-09 14:55:00,34.87,34.9,34.76,34.8,137088.0,32.6722,32.7003,32.5691,32.6066,137088.0
2022-03-09 15:00:00,34.8,34.92,34.66,34.66,169827.0,32.6066,32.719,32.4754,32.4754,169827.0
2022-03-09 15:05:00,34.67,34.79,34.55,34.76,124983.0,32.4848,32.5972,32.3723,32.5691,124983.0
2022-03-09 15:10:00,34.77,34.89,34.75,34.77,203636.0,32.5785,32.6909,32.5597,32.5785,203636.0
2022-03-09 15:15:00,34.77,34.79,34.64,34.69,150414.0,32.5785,32.5972,32.4567,32.5035,150414.0
2022-03-09 15:20:00,34.69,34.74,34.64,34.65,133413.0,32.5035,32.5504,32.4567,32.466,133413.0
2022-03-09 15:25:00,34.64,34.68,34.59,34.66,169780.0,32.4567,32.4941,32.4098,32.4754,169780.0
2022-03-09 15:30:00,34.65,34.82,34.62,34.82,176885.0,32.466,32.6253,32.4379,32.6253,176885.0
2022-03-09 15:35:00,34.81,34.94,34.76,34.91,207893.0,32.616,32.7378,32.5691,32.7097,207893.0
2022-03-09 15:40:00,34.91,34.99,34.82,34.84,215824.0,32.7097,32.7846,32.6253,32.6441,215824.0
2022-03-09 15:45:00,34.85,34.94,34.82,34.92,255896.0,32.6534,32.7378,32.6253,32.719,255896.0
2022-03-09 15:50:00,34.93,35.06,34.93,35.03,412584.0,32.7284,32.8502,32.7284,32.8221,412584.0
2022-03-09 15:55:00,35.03,35.03,34.82,34.83,703319.0,32.8221,32.8221,32.6253,32.6347,703319.0
2022-03-10 09:30:00,35.57,36.63,35.57,35.95,896572.0,33.3281,34.3212,33.3281,33.6841,896572.0
2022-03-10 09:35:00,35.95,36.12,35.67,35.74,436056.0,33.6841,33.8434,33.4218,33.4873,436056.0
2022-03-10 09:40:00,35.72,35.72,35.17,35.35,315946.0,33.4686,33.4686,32.9533,33.1219,315946.0
2022-03-10 09:45:00,35.36,35.63,35.22,35.63,347399.0,33.1313,33.3843,33.0001,33.3843,347399.0
2022-03-10 09:50:00,35.62,35.63,35.31,35.52,265395.0,33.3749,33.3843,33.0844,33.2812,265395.0
2022-03-10 09:55:00,35.52,35.6,35.39,35.59,355424.0,33.2812,33.3562,33.1594,33.3468,355424.0
2022-03-10 10:00:00,35.6,36.06,35.59,35.89,389405.0,33.3562,33.7872,33.3468,33.6279,389405.0
2022-03-10 10:05:00,35.9,36.04,35.8,35.85,196469.0,33.6373,33.7684,33.5436,33.5904,196469.0
2022-03-10 10:10:00,35.87,35.89,35.56,35.77,208827.0,33.6091,33.6279,33.3187,33.5154,208827.0
2022-03-10 10:15:00,35.77,35.79,35.19,35.32,314536.0,33.5154,33.5342,32.972,33.0938,314536.0
2022-03-10 10:20:00,35.33,35.91,35.3,35.86,315989.0,33.1032,33.6466,33.0751,33.5998,315989.0
2022-03-10 10:25:00,35.85,35.92,35.74,35.88,241180.0,33.5904,33.656,33.4873,33.6185,241180.0
2022-03-10 10:30:00,35.88,36.03,35.85,35.95,211333.0,33.6185,33.7591,33.5904,33.6841,211333.0
2022-03-10 10:35:00,35.95,36.0,35.81,35.95,166249.0,33.6841,33.731,33.5529,33.6841,166249.0
2022-03-10 10:40:00,35.97,36.06,35.86,36.02,389764.0,33.7028,33.7872,33.5998,33.7497,389764.0
2022-03-10 10:45:00,36.02,36.06,35.77,36.05,216805.0,33.7497,33.7872,33.5154,33.7778,216805.0
2022-03-10 10:50:00,36.05,36.16,35.93,36.02,243476.0,33.7778,33.8809,33.6654,33.7497,243476.0
2022-03-10 10:55:00,36.02,36.12,35.92,35.98,167403.0,33.7497,33.8434,33.656,33.7122,167403.0
2022-03-10 11:00:00,35.99,36.21,35.99,36.16,192671.0,33.7216,33.9277,33.7216,33.8809,192671.0
2022-03-10 11:05:00,36.14,36.28,35.98,36.22,243573.0,33.8621,33.9933,33.7122,33.9371,243573.0
2022-03-10 11:10:00,36.21,36.26,36.07,36.17,238803.0,33.9277,33.9746,33.7965,33.8902,238803.0
2022-03-10 11:15:00,36.18,36.44,36.17,36.37,408064.0,33.8996,34.1432,33.8902,34.0776,408064.0
2022-03-10 11:20:00,36.37,36.58,36.29,36.55,259237.0,34.0776,34.2744,34.0027,34.2463,259237.0
2022-03-10 11:25:00,36.56,36.68,36.52,36.55,217948.0,34.2557,34.3681,34.2182,34.2463,217948.0
2022-03-10 11:30:00,36.55,36.68,36.47,36.62,360460.0,34.2463,34.3681,34.1713,34.3119,360460.0
2022-03-10 11:35:00,36.62,36.72,36.46,36.67,293857.0,34.3119,34.4056,34.162,34.3587,293857.0
2022-03-10 11:40:00,36.67,36.8,36.56,36.76,261708.0,34.3587,34.4805,34.2557,34.443,261708.0
2022-03-10 11:45:00,36.76,36.8,36.67,36.69,167914.0,34.443,34.4805,34.3587,34.3775,167914.0
2022-03-10 11:50:00,36.7,36.82,36.61,36.8,203635.0,34.3868,34.4993,34.3025,34.4805,203635.0
2022-03-10 11:55:00,36.8,36.85,36.61,36.61,181368.0,34.4805,34.5274,34.3025,34.3025,181368.0
2022-03-10 12:00:00,36.61,36.92,36.6,36.92,153645.0,34.3025,34.593,34.2931,34.593,153645.0
2022-03-10 12:05:00,36.93,37.06,36.78,37.05,190658.0,34.6023,34.7241,34.4618,34.7148,190658.0
2022-03-10 12:10:00,37.05,37.22,37.04,37.2,207499.0,34.7148,34.8741,34.7054,34.8553,207499.0
2022-03-10 12:15:00,37.2,37.31,37.12,37.16,281838.0,34.8553,34.9584,34.7804,34.8178,281838.0
2022-03-10 12:20:00,37.16,37.31,37.07,37.26,245045.0,34.8178,34.9584,34.7335,34.9115,245045.0
2022-03-10 12:25:00,37.26,37.43,37.25,37.4,256252.0,34.9115,35.0708,34.9022,35.0427,256252.0
2022-03-10 12:30:00,37.39,37.39,37.16,37.22,204952.0,35.0333,35.0333,34.8178,34.8741,204952.0
2022-03-10 12:35:00,37.22,37.27,37.15,37.17,153301.0,34.8741,34.9209,34.8085,34.8272,153301.0
2022-03-10 12:40:00,37.16,37.17,36.87,36.91,309907.0,34.8178,34.8272,34.5461,34.5836,309907.0
2022-03-10 12:45:00,36.9,36.93,36.79,36.81,175136.0,34.5742,34.6023,34.4712,34.4899,175136.0
2022-03-10 12:50:00,36.81,36.84,36.7,36.84,211069.0,34.4899,34.518,34.3868,34.518,211069.0
2022-03-10 12:55:00,36.84,36.9,36.74,36.81,147616.0,34.518,34.5742,34.4243,34.4899,147616.0
2022-03-10 13:00:00,36.81,36.91,36.8,36.85,162180.0,34.4899,34.5836,34.4805,34.5274,162180.0
2022-03-10 13:05:00,36.84,37.12,36.8,37.1,201306.0,34.518,34.7804,34.4805,34.7616,201306.0
2022-03-10 13:10:00,37.09,37.24,37.08,37.1,127732.0,34.7522,34.8928,34.7429,34.7616,127732.0
2022-03-10 13:15:00,37.09,37.22,37.09,37.13,101191.0,34.7522,34.8741,34.7522,34.7897,101191.0
2022-03-10 13:20:00,37.12,37.25,37.08,37.2,130749.0,34.7804,34.9022,34.7429,34.8553,130749.0
2022-03-10 13:25:00,37.2,37.31,37.17,37.29,159661.0,34.8553,34.9584,34.8272,34.9396,159661.0
2022-03-10 13:30:00,37.28,37.29,37.09,37.14,146463.0,34.9303,34.9396,34.7522,34.7991,146463.0
2022-03-10 13:35:00,37.13,37.19,37.01,37.16,199650.0,34.7897,34.8459,34.6773,34.8178,199650.0
2022-03-10 13:40:00,37.15,37.27,37.12,37.25,165480.0,34.8085,34.9209,34.7804,34.9022,165480.0
2022-03-10 13:45:00,37.25,37.29,37.18,37.22,177610.0,34.9022,34.9396,34.8366,34.8741,177610.0
2022-03-10 13:50:00,37.22,37.26,37.19,37.23,111518.0,34.8741,34.9115,34.8459,34.8834,111518.0
2022-03-10 13:55:00,37.23,37.35,37.21,37.31,156684.0,34.8834,34.9959,34.8647,34.9584,156684.0
2022-03-10 14:00:00,37.3,37.33,37.23,37.24,226236.0,34.949,34.9771,34.8834,34.8928,226236.0
2022-03-10 14:05:00,37.24,37.34,37.19,37.31,129658.0,34.8928,34.9865,34.8459,34.9584,129658.0
2022-03-10 14:10:00,37.32,37.4,37.24,37.4,141295.0,34.9678,35.0427,34.8928,35.0427,141295.0
2022-03-10 14:15:00,37.4,37.61,37.37,37.59,254391.0,35.0427,35.2395,35.0146,35.2207,254391.0
2022-03-10 14:20:00,37.58,37.72,37.55,37.65,226594.0,35.2114,35.3425,35.1833,35.277,226594.0
2022-03-10 14:25:00,37.65,37.73,37.53,37.55,184501.0,35.277,35.3519,35.1645,35.1833,184501.0
2022-03-10 14:30:00,37.55,37.69,37.55,37.67,119788.0,35.1833,35.3144,35.1833,35.2957,119788.0
2022-03-10 14:35:00,37.67,37.81,37.63,37.79,163745.0,35.2957,35.4269,35.2582,35.4081,163745.0
2022-03-10 14:40:00,37.8,37.91,37.78,37.85,214775.0,35.4175,35.5206,35.3988,35.4643,214775.0
2022-03-10 14:45:00,37.85,37.89,37.81,37.86,129854.0,35.4643,35.5018,35.4269,35.4737,129854.0
2022-03-10 14:50:00,37.86,37.87,37.69,37.72,144512.0,35.4737,35.4831,35.3144,35.3425,144512.0
2022-03-10 14:55:00,37.72,37.73,37.56,37.69,167214.0,35.3425,35.3519,35.1926,35.3144,167214.0
2022-03-10 15:00:00,37.7,37.72,37.55,37.58,199050.0,35.3238,35.3425,35.1833,35.2114,199050.0
2022-03-10 15:05:00,37.58,37.65,37.55,37.65,151410.0,35.2114,35.277,35.1833,35.277,151410.0
2022-03-10 15:10:00,37.65,37.76,37.64,37.76,129242.0,35.277,35.38,35.2676,35.38,129242.0
2022-03-10 15:15:00,37.76,37.88,37.73,37.76,241387.0,35.38,35.4925,35.3519,35.38,241387.0
2022-03-10 15:20:00,37.76,38.0,37.76,37.97,236300.0,35.38,35.6049,35.38,35.5768,236300.0
2022-03-10 15:25:00,37.97,38.0,37.94,37.98,199219.0,35.5768,35.6049,35.5487,35.5862,199219.0
2022-03-10 15:30:00,37.98,38.02,37.93,37.94,235273.0,35.5862,35.6236,35.5393,35.5487,235273.0
2022-03-10 15:35:00,37.94,37.94,37.68,37.73,281545.0,35.5487,35.5487,35.3051,35.3519,281545.0
2022-03-10 15:40:00,37.73,37.78,37.7,37.77,320651.0,35.3519,35.3988,35.3238,35.3894,320651.0
2022-03-10 15:45:00,37.76,37.87,37.72,37.84,391239.0,35.38,35.4831,35.3425,35.455,391239.0
2022-03-10 15:50:00,37.84,37.98,37.83,37.93,594203.0,35.455,35.5862,35.4456,35.5393,594203.0
2022-03-10 15:55:00,37.93,38.05,37.9,37.95,953866.0,35.5393,35.6517,35.5112,35.558,953866.0
2022-03-11 09:30:00,37.05,37.4,36.79,37.39,558971.0,34.7148,35.0427,34.4712,35.0333,558971.0
2022-03-11 09:35:00,37.41,37.67,37.26,37.65,312020.0,35.0521,35.2957,34.9115,35.277,312020.0
2022-03-11 09:40:00,37.61,37.77,37.27,37.29,297133.0,35.2395,35.3894,34.9209,34.9396,297133.0
2022-03-11 09:45:00,37.29,37.37,37.06,37.17,267587.0,34.9396,35.0146,34.7241,34.8272,267587.0
2022-03-11 09:50:00,37.18,37.41,37.11,37.31,179205.0,34.8366,35.0521,34.771,34.9584,179205.0
2022-03-11 09:55:00,37.29,37.45,37.06,37.16,160522.0,34.9396,35.0896,34.7241,34.8178,160522.0
2022-03-11 10:00:00,37.14,37.2,36.94,37.04,228949.0,34.7991,34.8553,34.6117,34.7054,228949.0
2022-03-11 10:05:00,37.05,37.15,36.72,36.81,276110.0,34.7148,34.8085,34.4056,34.4899,276110.0
2022-03-11 10:10:00,36.83,37.13,36.74,37.04,271975.0,34.5086,34.7897,34.4243,34.7054,271975.0
2022-03-11 10:15:00,37.04,37.21,36.95,37.13,276845.0,34.7054,34.8647,34.6211,34.7897,276845.0
2022-03-11 10:20:00,37.13,37.13,36.81,36.88,211889.0,34.7897,34.7897,34.4899,34.5555,211889.0
2022-03-11 10:25:00,36.9,36.93,36.76,36.89,141449.0,34.5742,34.6023,34.443,34.5649,141449.0
2022-03-11 10:30:00,36.9,37.03,36.87,37.01,130240.0,34.5742,34.696,34.5461,34.6773,130240.0
2022-03-11 10:35:00,37.02,37.09,36.93,36.93,158290.0,34.6867,34.7522,34.6023,34.6023,158290.0
2022-03-11 10:40:00,36.93,36.94,36.78,36.91,137889.0,34.6023,34.6117,34.4618,34.5836,137889.0
2022-03-11 10:45:00,36.92,37.06,36.91,37.03,183561.0,34.593,34.7241,34.5836,34.696,183561.0
2022-03-11 10:50:00,37.04,37.24,36.98,37.0,120161.0,34.7054,34.8928,34.6492,34.6679,120161.0
2022-03-11 10:55:00,37.0,37.31,36.98,37.29,332125.0,34.6679,34.9584,34.6492,34.9396,332125.0
2022-03-11 11:00:00,37.3,37.58,37.29,37.57,160603.0,34.949,35.2114,34.9396,35.202,160603.0
2022-03-11 11:05:00,37.58,37.64,37.5,37.53,108938.0,35.2114,35.2676,35.1364,35.1645,108938.0
2022-03-11 11:10:00,37.51,37.54,37.37,37.43,178904.0,35.1458,35.1739,35.0146,35.0708,178904.0
2022-03-11 11:15:00,37.43,37.5,37.33,37.41,90363.0,35.0708,35.1364,34.9771,35.0521,90363.0
2022-03-11 11:20:00,37.41,37.49,37.36,37.4,109854.0,35.0521,35.127,35.0052,35.0427,109854.0
2022-03-11 11:25:00,37.39,37.46,37.33,37.36,111179.0,35.0333,35.0989,34.9771,35.0052,111179.0
2022-03-11 11:30:00,37.36,37.4,37.26,37.36,186316.0,35.0052,35.0427,34.9115,35.0052,186316.0
2022-03-11 11:35:00,37.35,37.41,37.28,37.3,233092.0,34.9959,35.0521,34.9303,34.949,233092.0
2022-03-11 11:40:00,37.29,37.48,37.28,37.32,278277.0,34.9396,35.1177,34.9303,34.9678,278277.0
2022-03-11 11:45:00,37.32,37.46,37.26,37.39,129020.0,34.9678,35.0989,34.9115,35.0333,129020.0
2022-03-11 11:50:00,37.39,37.51,37.36,37.41,97029.0,35.0333,35.1458,35.0052,35.0521,97029.0
2022-03-11 11:55:00,37.41,37.45,37.29,37.34,104462.0,35.0521,35.0896,34.9396,34.9865,104462.0
2022-03-11 12:00:00,37.34,37.4,37.28,37.34,128297.0,34.9865,35.0427,34.9303,34.9865,128297.0
2022-03-11 12:05:00,37.35,37.39,37.28,37.37,81639.0,34.9959,35.0333,34.9303,35.0146,81639.0
2022-03-11 12:10:00,37.37,37.38,37.26,37.32,57192.0,35.0146,35.024,34.9115,34.9678,57192.0
2022-03-11 12:15:00,37.33,37.44,37.33,37.41,87201.0,34.9771,35.0802,34.9771,35.0521,87201.0
2022-03-11 12:20:00,37.4,37.45,37.34,37.34,90908.0,35.0427,35.0896,34.9865,34.9865,90908.0
2022-03-11 12:25:00,37.35,37.41,37.35,37.35,109102.0,34.9959,35.0521,34.9959,34.9959,109102.0
2022-03-11 12:30:00,37.36,37.42,37.35,37.36,127890.0,35.0052,35.0614,34.9959,35.0052,127890.0
2022-03-11 12:35:00,37.36,37.4,37.32,37.35,105522.0,35.0052,35.0427,34.9678,34.9959,105522.0
2022-03-11 12:40:00,37.36,37.4,37.31,37.37,93759.0,35.0052,35.0427,34.9584,35.0146,93759.0
2022-03-11 12:45:00,37.36,37.4,37.34,37.39,115729.0,35.0052,35.0427,34.9865,35.0333,115729.0
2022-03-11 12:50:00,37.39,37.59,37.36,37.57,362084.0,35.0333,35.2207,35.0052,35.202,362084.0
2022-03-11 12:55:00,37.56,37.65,37.47,37.5,320962.0,35.1926,35.277,35.1083,35.1364,320962.0
2022-03-11 13:00:00,37.5,37.52,37.38,37.39,107430.0,35.1364,35.1551,35.024,35.0333,107430.0
2022-03-11 13:05:00,37.4,37.51,37.4,37.47,84697.0,35.0427,35.1458,35.0427,35.1083,84697.0
2022-03-11 13:10:00,37.48,37.57,37.48,37.55,112413.0,35.1177,35.202,35.1177,35.1833,112413.0
2022-03-11 13:15:00,37.55,37.83,37.52,37.83,110744.0,35.1833,35.4456,35.1551,35.4456,110744.0
2022-03-11 13:20:00,37.83,37.83,37.54,37.61,116535.0,35.4456,35.4456,35.1739,35.2395,116535.0
2022-03-11 13:25:00,37.61,37.77,37.6,37.7,81334.0,35.2395,35.3894,35.2301,35.3238,81334.0
2022-03-11 13:30:00,37.69,37.72,37.62,37.63,147530.0,35.3144,35.3425,35.2488,35.2582,147530.0
2022-03-11 13:35:00,37.62,37.72,37.59,37.7,113138.0,35.2488,35.3425,35.2207,35.3238,113138.0
2022-03-11 13:40:00,37.7,37.75,37.59,37.62,95108.0,35.3238,35.3707,35.2207,35.2488,95108.0
2022-03-11 13:45:00,37.63,37.65,37.6,37.62,179908.0,35.2582,35.277,35.2301,35.2488,179908.0
2022-03-11 13:50:00,37.61,37.64,37.55,37.62,150443.0,35.2395,35.2676,35.1833,35.2488,150443.0
2022-03-11 13:55:00,37.61,37.89,37.6,37.87,313305.0,35.2395,35.5018,35.2301,35.4831,313305.0
2022-03-11 14:00:00,37.87,37.9,37.78,37.79,131141.0,35.4831,35.5112,35.3988,35.4081,131141.0
2022-03-11 14:05:00,37.78,37.81,37.75,37.79,162262.0,35.3988,35.4269,35.3707,35.4081,162262.0
2022-03-11 14:10:00,37.79,37.81,37.72,37.76,118759.0,35.4081,35.4269,35.3425,35.38,118759.0
2022-03-11 14:15:00,37.77,37.88,37.74,37.84,126005.0,35.3894,35.4925,35.3613,35.455,126005.0
2022-03-11 14:20:00,37.83,37.88,37.8,37.81,89275.0,35.4456,35.4925,35.4175,35.4269,89275.0
2022-03-11 14:25:00,37.82,37.91,37.77,37.89,156374.0,35.4362,35.5206,35.3894,35.5018,156374.0
2022-03-11 14:30:00,37.87,38.04,37.84,37.95,248288.0,35.4831,35.6424,35.455,35.558,248288.0
2022-03-11 14:35:00,37.95,37.96,37.89,37.95,90994.0,35.558,35.5674,35.5018,35.558,90994.0
2022-03-11 14:40:00,37.95,38.03,37.91,37.93,147629.0,35.558,35.633,35.5206,35.5393,147629.0
2022-03-11 14:45:00,37.94,37.94,37.77,37.84,184188.0,35.5487,35.5487,35.3894,35.455,184188.0
2022-03-11 14:50:00,37.84,37.86,37.76,37.79,161166.0,35.455,35.4737,35.38,35.4081,161166.0
2022-03-11 14:55:00,37.8,37.86,37.73,37.86,428608.0,35.4175,35.4737,35.3519,35.4737,428608.0
2022-03-11 15:00:00,37.86,37.87,37.51,37.58,174891.0,35.4737,35.4831,35.1458,35.2114,174891.0
2022-03-11 15:05:00,37.58,37.68,37.55,37.62,94730.0,35.2114,35.3051,35.1833,35.2488,94730.0
2022-03-11 15:10:00,37.63,37.72,37.61,37.65,104178.0,35.2582,35.3425,35.2395,35.277,104178.0
2022-03-11 15:15:00,37.65,37.7,37.58,37.63,95625.0,35.277,35.3238,35.2114,35.2582,95625.0
2022-03-11 15:20:00,37.62,37.64,37.54,37.57,182951.0,35.2488,35.2676,35.1739,35.202,182951.0
2022-03-11 15:25:00,37.56,37.6,37.46,37.47,154567.0,35.1926,35.2301,35.0989,35.1083,154567.0
2022-03-11 15:30:00,37.47,37.5,37.42,37.46,193590.0,35.1083,35.1364,35.0614,35.0989,193590.0
2022-03-11 15:35:00,37.45,37.46,37.3,37.32,336726.0,35.0896,35.0989,34.949,34.9678,336726.0
2022-03-11 15:40:00,37.31,37.32,37.2,37.3,287923.0,34.9584,34.9678,34.8553,34.949,287923.0
2022-03-11 15:45:00,37.29,37.37,37.25,37.26,346388.0,34.9396,35.0146,34.9022,34.9115,346388.0
2022-03-11 15:50:00,37.25,37.46,37.22,37.37,453747.0,34.9022,35.0989,34.8741,35.0146,453747.0
2022-03-11 15:55:00,37.37,37.49,37.36,37.43,687137.0,35.0146,35.127,35.0052,35.0708,687137.0
2022-03-14 09:30:00,36.25,36.67,35.81,35.92,517917.0,33.9652,34.3587,33.5529,33.656,517917.0
2022-03-14 09:35:00,35.93,35.93,35.61,35.66,232181.0,33.6654,33.6654,33.3655,33.4124,232181.0
2022-03-14 09:40:00,35.65,35.76,35.3,35.71,283293.0,33.403,33.5061,33.0751,33.4592,283293.0
2022-03-14 09:45:00,35.72,36.01,35.71,35.85,332394.0,33.4686,33.7403,33.4592,33.5904,332394.0
2022-03-14 09:50:00,35.84,35.88,35.18,35.18,269080.0,33.581,33.6185,32.9626,32.9626,269080.0
2022-03-14 09:55:00,35.19,35.57,35.1,35.57,203965.0,32.972,33.3281,32.8877,33.3281,203965.0
2022-03-14 10:00:00,35.55,35.57,35.3,35.49,139380.0,33.3093,33.3281,33.0751,33.2531,139380.0
2022-03-14 10:05:00,35.49,35.49,35.07,35.38,171220.0,33.2531,33.2531,32.8596,33.15,171220.0
2022-03-14 10:10:00,35.38,35.55,35.33,35.48,155857.0,33.15,33.3093,33.1032,33.2437,155857.0
2022-03-14 10:15:00,35.48,35.73,35.44,35.72,110173.0,33.2437,33.478,33.2062,33.4686,110173.0
2022-03-14 10:20:00,35.73,36.03,35.61,36.02,213180.0,33.478,33.7591,33.3655,33.7497,213180.0
2022-03-14 10:25:00,36.01,36.31,35.96,36.25,176822.0,33.7403,34.0214,33.6935,33.9652,176822.0
2022-03-14 10:30:00,36.26,36.28,35.97,36.03,156221.0,33.9746,33.9933,33.7028,33.7591,156221.0
2022-03-14 10:35:00,36.02,36.19,35.99,36.0,142902.0,33.7497,33.909,33.7216,33.731,142902.0
2022-03-14 10:40:00,36.02,36.18,35.84,36.11,114393.0,33.7497,33.8996,33.581,33.834,114393.0
2022-03-14 10:45:00,36.11,36.17,36.01,36.1,107739.0,33.834,33.8902,33.7403,33.8246,107739.0
2022-03-14 10:50:00,36.1,36.23,36.07,36.11,87165.0,33.8246,33.9465,33.7965,33.834,87165.0
2022-03-14 10:55:00,36.11,36.28,36.03,36.26,78131.0,33.834,33.9933,33.7591,33.9746,78131.0
2022-03-14 11:00:00,36.27,36.28,36.05,36.11,79940.0,33.9839,33.9933,33.7778,33.834,79940.0
2022-03-14 11:05:00,36.11,36.22,36.04,36.16,108992.0,33.834,33.9371,33.7684,33.8809,108992.0
2022-03-14 11:10:00,36.16,36.39,36.14,36.38,86331.0,33.8809,34.0964,33.8621,34.087,86331.0
2022-03-14 11:15:00,36.38,36.45,36.2,36.21,90648.0,34.087,34.1526,33.9183,33.9277,90648.0
2022-03-14 11:20:00,36.21,36.24,36.06,36.08,67357.0,33.9277,33.9558,33.7872,33.8059,67357.0
2022-03-14 11:25:00,36.08,36.14,35.99,36.07,122616.0,33.8059,33.8621,33.7216,33.7965,122616.0
2022-03-14 11:30:00,36.08,36.16,35.99,36.01,67624.0,33.8059,33.8809,33.7216,33.7403,67624.0
2022-03-14 11:35:00,36.01,36.01,35.87,35.88,78932.0,33.7403,33.7403,33.6091,33.6185,78932.0
2022-03-14 11:40:00,35.87,35.98,35.82,35.82,97155.0,33.6091,33.7122,33.5623,33.5623,97155.0
2022-03-14 11:45:00,35.83,35.87,35.74,35.75,77059.0,33.5717,33.6091,33.4873,33.4967,77059.0
2022-03-14 11:50:00,35.73,35.74,35.62,35.7,95786.0,33.478,33.4873,33.3749,33.4499,95786.0
2022-03-14 11:55:00,35.7,35.91,35.66,35.86,97996.0,33.4499,33.6466,33.4124,33.5998,97996.0
2022-03-14 12:00:00,35.87,35.89,35.75,35.76,36913.0,33.6091,33.6279,33.4967,33.5061,36913.0
2022-03-14 12:05:00,35.76,36.04,35.75,36.04,70262.0,33.5061,33.7684,33.4967,33.7684,70262.0
2022-03-14 12:10:00,36.04,36.09,36.01,36.05,84205.0,33.7684,33.8153,33.7403,33.7778,84205.0
2022-03-14 12:15:00,36.05,36.26,36.02,36.24,65063.0,33.7778,33.9746,33.7497,33.9558,65063.0
2022-03-14 12:20:00,36.25,36.25,36.09,36.12,70742.0,33.9652,33.9652,33.8153,33.8434,70742.0
2022-03-14 12:25:00,36.12,36.27,36.06,36.23,91064.0,33.8434,33.9839,33.7872,33.9465,91064.0
2022-03-14 12:30:00,36.24,36.4,36.21,36.32,68562.0,33.9558,34.1057,33.9277,34.0308,68562.0
2022-03-14 12:35:00,36.31,36.35,36.24,36.27,64861.0,34.0214,34.0589,33.9558,33.9839,64861.0
2022-03-14 12:40:00,36.28,36.41,36.23,36.34,79991.0,33.9933,34.1151,33.9465,34.0495,79991.0
2022-03-14 12:45:00,36.32,36.38,36.23,36.29,73596.0,34.0308,34.087,33.9465,34.0027,73596.0
2022-03-14 12:50:00,36.29,36.34,36.23,36.24,36757.0,34.0027,34.0495,33.9465,33.9558,36757.0
2022-03-14 12:55:00,36.23,36.24,36.17,36.2,71858.0,33.9465,33.9558,33.8902,33.9183,71858.0
2022-03-14 13:00:00,36.21,36.22,36.15,36.16,62453.0,33.9277,33.9371,33.8715,33.8809,62453.0
2022-03-14 13:05:00,36.15,36.21,36.12,36.18,30956.0,33.8715,33.9277,33.8434,33.8996,30956.0
2022-03-14 13:10:00,36.18,36.19,36.12,36.15,48188.0,33.8996,33.909,33.8434,33.8715,48188.0
2022-03-14 13:15:00,36.15,36.27,36.08,36.25,50766.0,33.8715,33.9839,33.8059,33.9652,50766.0
2022-03-14 13:20:00,36.27,36.3,36.13,36.24,42808.0,33.9839,34.012,33.8528,33.9558,42808.0
2022-03-14 13:25:00,36.24,36.24,36.09,36.14,84246.0,33.9558,33.9558,33.8153,33.8621,84246.0
2022-03-14 13:30:00,36.15,36.23,36.11,36.14,78733.0,33.8715,33.9465,33.834,33.8621,78733.0
2022-03-14 13:35:00,36.14,36.15,35.98,36.0,58650.0,33.8621,33.8715,33.7122,33.731,58650.0
2022-03-14 13:40:00,36.0,36.05,35.92,35.97,77441.0,33.731,33.7778,33.656,33.7028,77441.0
2022-03-14 13:45:00,35.98,36.0,35.8,35.84,68189.0,33.7122,33.731,33.5436,33.581,68189.0
2022-03-14 13:50:00,35.84,35.87,35.7,35.72,58137.0,33.581,33.6091,33.4499,33.4686,58137.0
2022-03-14 13:55:00,35.71,35.82,35.69,35.81,100399.0,33.4592,33.5623,33.4405,33.5529,100399.0
2022-03-14 14:00:00,35.8,35.83,35.7,35.75,56130.0,33.5436,33.5717,33.4499,33.4967,56130.0
2022-03-14 14:05:00,35.75,35.77,35.63,35.7,101815.0,33.4967,33.5154,33.3843,33.4499,101815.0
2022-03-14 14:10:00,35.69,35.73,35.66,35.7,59025.0,33.4405,33.478,33.4124,33.4499,59025.0
2022-03-14 14:15:00,35.71,35.8,35.71,35.79,59083.0,33.4592,33.5436,33.4592,33.5342,59083.0
2022-03-14 14:20:00,35.8,35.92,35.78,35.86,65566.0,33.5436,33.656,33.5248,33.5998,65566.0
2022-03-14 14:25:00,35.85,35.89,35.77,35.78,117026.0,33.5904,33.6279,33.5154,33.5248,117026.0
2022-03-14 14:30:00,35.78,35.84,35.77,35.79,49375.0,33.5248,33.581,33.5154,33.5342,49375.0
2022-03-14 14:35:00,35.79,35.88,35.73,35.74,77996.0,33.5342,33.6185,33.478,33.4873,77996.0
2022-03-14 14:40:00,35.75,35.76,35.64,35.72,75463.0,33.4967,33.5061,33.3936,33.4686,75463.0
2022-03-14 14:45:00,35.72,35.75,35.6,35.64,122163.0,33.4686,33.4967,33.3562,33.3936,122163.0
2022-03-14 14:50:00,35.65,35.65,35.52,35.6,66382.0,33.403,33.403,33.2812,33.3562,66382.0
2022-03-14 14:55:00,35.61,35.68,35.6,35.68,96880.0,33.3655,33.4311,33.3562,33.4311,96880.0
2022-03-14 15:00:00,35.69,35.85,35.68,35.83,55644.0,33.4405,33.5904,33.4311,33.5717,55644.0
2022-03-14 15:05:00,35.84,35.86,35.77,35.78,60564.0,33.581,33.5998,33.5154,33.5248,60564.0
2022-03-14 15:10:00,35.78,35.85,35.73,35.81,75166.0,33.5248,33.5904,33.478,33.5529,75166.0
2022-03-14 15:15:00,35.81,35.82,35.71,35.78,82322.0,33.5529,33.5623,33.4592,33.5248,82322.0
2022-03-14 15:20:00,35.77,35.84,35.76,35.83,104451.0,33.5154,33.581,33.5061,33.5717,104451.0
2022-03-14 15:25:00,35.83,35.85,35.79,35.81,111966.0,33.5717,33.5904,33.5342,33.5529,111966.0
2022-03-14 15:30:00,35.82,35.87,35.79,35.82,157570.0,33.5623,33.6091,33.5342,33.5623,157570.0
2022-03-14 15:35:00,35.83,35.96,35.8,35.95,220928.0,33.5717,33.6935,33.5436,33.6841,220928.0
2022-03-14 15:40:00,35.95,36.06,35.92,36.05,150160.0,33.6841,33.7872,33.656,33.7778,150160.0
2022-03-14 15:45:00,36.05,36.2,36.0,36.19,302878.0,33.7778,33.9183,33.731,33.909,302878.0
2022-03-14 15:50:00,36.18,36.39,36.16,36.37,665354.0,33.8996,34.0964,33.8809,34.0776,665354.0
2022-03-14 15:55:00,36.37,36.42,36.34,36.36,737420.0,34.0776,34.1245,34.0495,34.0683,737420.0
2022-03-15 09:30:00,34.49,34.67,34.3,34.4,480607.0,32.3161,32.4848,32.1381,32.2318,480607.0
2022-03-15 09:35:00,34.4,35.31,34.37,35.25,289257.0,32.2318,33.0844,32.2037,33.0282,289257.0
2022-03-15 09:40:00,35.24,35.27,34.67,34.67,264774.0,33.0189,33.047,32.4848,32.4848,264774.0
2022-03-15 09:45:00,34.67,34.78,34.47,34.75,271252.0,32.4848,32.5878,32.2974,32.5597,271252.0
2022-03-15 09:50:00,34.74,34.74,34.35,34.39,289058.0,32.5504,32.5504,32.1849,32.2224,289058.0
2022-03-15 09:55:00,34.4,34.52,34.27,34.4,249890.0,32.2318,32.3442,32.11,32.2318,249890.0
2022-03-15 10:00:00,34.41,34.42,34.12,34.26,323679.0,32.2412,32.2505,31.9694,32.1006,323679.0
2022-03-15 10:05:00,34.27,34.32,34.17,34.22,251752.0,32.11,32.1568,32.0163,32.0631,251752.0
2022-03-15 10:10:00,34.23,34.26,34.05,34.12,246527.0,32.0725,32.1006,31.9039,31.9694,246527.0
2022-03-15 10:15:00,34.15,34.34,34.03,34.29,213429.0,31.9976,32.1756,31.8851,32.1287,213429.0
2022-03-15 10:20:00,34.29,34.7,34.28,34.68,183193.0,32.1287,32.5129,32.1194,32.4941,183193.0
2022-03-15 10:25:00,34.67,34.83,34.57,34.78,212627.0,32.4848,32.6347,32.3911,32.5878,212627.0
2022-03-15 10:30:00,34.78,34.79,34.58,34.64,207452.0,32.5878,32.5972,32.4005,32.4567,207452.0
2022-03-15 10:35:00,34.64,34.88,34.63,34.69,170503.0,32.4567,32.6815,32.4473,32.5035,170503.0
2022-03-15 10:40:00,34.7,34.96,34.63,34.89,146573.0,32.5129,32.7565,32.4473,32.6909,146573.0
2022-03-15 10:45:00,34.88,35.0,34.75,34.8,180416.0,32.6815,32.794,32.5597,32.6066,180416.0
2022-03-15 10:50:00,34.79,34.84,34.61,34.66,376018.0,32.5972,32.6441,32.4286,32.4754,376018.0
2022-03-15 10:55:00,34.65,34.72,34.47,34.51,123305.0,32.466,32.5316,32.2974,32.3349,123305.0
2022-03-15 11:00:00,34.51,34.54,34.3,34.34,102720.0,32.3349,32.363,32.1381,32.1756,102720.0
2022-03-15 11:05:00,34.35,34.4,34.28,34.37,135767.0,32.1849,32.2318,32.1194,32.2037,135767.0
2022-03-15 11:10:00,34.36,34.43,34.13,34.15,172229.0,32.1943,32.2599,31.9788,31.9976,172229.0
2022-03-15 11:15:00,34.15,34.36,34.14,34.33,105030.0,31.9976,32.1943,31.9882,32.1662,105030.0
2022-03-15 11:20:00,34.34,34.47,34.26,34.28,116943.0,32.1756,32.2974,32.1006,32.1194,116943.0
2022-03-15 11:25:00,34.28,34.3,34.13,34.21,156856.0,32.1194,32.1381,31.9788,32.0538,156856.0
2022-03-15 11:30:00,34.2,34.44,34.18,34.41,117682.0,32.0444,32.2693,32.0257,32.2412,117682.0
2022-03-15 11:35:00,34.41,34.54,34.33,34.53,81709.0,32.2412,32.363,32.1662,32.3536,81709.0
2022-03-15 11:40:00,34.54,34.78,34.51,34.76,93330.0,32.363,32.5878,32.3349,32.5691,93330.0
2022-03-15 11:45:00,34.76,35.04,34.75,34.88,117457.0,32.5691,32.8315,32.5597,32.6815,117457.0
2022-03-15 11:50:00,34.88,35.02,34.86,34.93,78241.0,32.6815,32.8127,32.6628,32.7284,78241.0
2022-03-15 11:55:00,34.94,35.13,34.88,35.11,225290.0,32.7378,32.9158,32.6815,32.897,225290.0
2022-03-15 12:00:00,35.11,35.13,35.02,35.05,135025.0,32.897,32.9158,32.8127,32.8408,135025.0
2022-03-15 12:05:00,35.05,35.17,35.05,35.07,111788.0,32.8408,32.9533,32.8408,32.8596,111788.0
2022-03-15 12:10:00,35.08,35.35,35.05,35.35,188524.0,32.8689,33.1219,32.8408,33.1219,188524.0
2022-03-15 12:15:00,35.36,35.38,35.23,35.36,172440.0,33.1313,33.15,33.0095,33.1313,172440.0
2022-03-15 12:20:00,35.37,35.5,35.34,35.46,124928.0,33.1407,33.2625,33.1126,33.225,124928.0
2022-03-15 12:25:00,35.46,35.55,35.43,35.5,143056.0,33.225,33.3093,33.1969,33.2625,143056.0
2022-03-15 12:30:00,35.5,35.53,35.42,35.46,146519.0,33.2625,33.2906,33.1875,33.225,146519.0
2022-03-15 12:35:00,35.44,35.44,35.35,35.39,94713.0,33.2062,33.2062,33.1219,33.1594,94713.0
2022-03-15 12:40:00,35.38,35.46,35.26,35.3,151707.0,33.15,33.225,33.0376,33.0751,151707.0
2022-03-15 12:45:00,35.31,35.32,35.12,35.2,179542.0,33.0844,33.0938,32.9064,32.9814,179542.0
2022-03-15 12:50:00,35.21,35.22,35.0,35.16,170634.0,32.9907,33.0001,32.794,32.9439,170634.0
2022-03-15 12:55:00,35.15,35.24,35.09,35.23,79541.0,32.9345,33.0189,32.8783,33.0095,79541.0
2022-03-15 13:00:00,35.23,35.44,35.23,35.36,89274.0,33.0095,33.2062,33.0095,33.1313,89274.0
2022-03-15 13:05:00,35.36,35.37,35.13,35.13,62843.0,33.1313,33.1407,32.9158,32.9158,62843.0
2022-03-15 13:10:00,35.14,35.14,34.92,34.93,64004.0,32.9252,32.9252,32.719,32.7284,64004.0
2022-03-15 13:15:00,34.93,34.94,34.79,34.83,76520.0,32.7284,32.7378,32.5972,32.6347,76520.0
2022-03-15 13:20:00,34.83,34.92,34.75,34.88,156557.0,32.6347,32.719,32.5597,32.6815,156557.0
2022-03-15 13:25:00,34.87,35.02,34.87,34.89,56036.0,32.6722,32.8127,32.6722,32.6909,56036.0
2022-03-15 13:30:00,34.88,34.91,34.76,34.8,47657.0,32.6815,32.7097,32.5691,32.6066,47657.0
2022-03-15 13:35:00,34.81,34.91,34.78,34.88,51584.0,32.616,32.7097,32.5878,32.6815,51584.0
2022-03-15 13:40:00,34.87,35.02,34.86,34.97,61121.0,32.6722,32.8127,32.6628,32.7659,61121.0
2022-03-15 13:45:00,34.98,35.02,34.95,35.02,53519.0,32.7752,32.8127,32.7471,32.8127,53519.0
2022-03-15 13:50:00,35.02,35.13,35.02,35.08,53689.0,32.8127,32.9158,32.8127,32.8689,53689.0
2022-03-15 13:55:00,35.08,35.12,35.02,35.04,61162.0,32.8689,32.9064,32.8127,32.8315,61162.0
2022-03-15 14:00:00,35.03,35.07,34.95,34.98,54533.0,32.8221,32.8596,32.7471,32.7752,54533.0
2022-03-15 14:05:00,34.98,35.09,34.95,35.07,47985.0,32.7752,32.8783,32.7471,32.8596,47985.0
2022-03-15 14:10:00,35.07,35.11,34.95,34.96,43358.0,32.8596,32.897,32.7471,32.7565,43358.0
2022-03-15 14:15:00,34.97,34.97,34.87,34.88,53093.0,32.7659,32.7659,32.6722,32.6815,53093.0
2022-03-15 14:20:00,34.88,35.0,34.82,34.94,82748.0,32.6815,32.794,32.6253,32.7378,82748.0
2022-03-15 14:25:00,34.94,35.11,34.94,35.09,43081.0,32.7378,32.897,32.7378,32.8783,43081.0
2022-03-15 14:30:00,35.08,35.16,34.99,35.16,68192.0,32.8689,32.9439,32.7846,32.9439,68192.0
2022-03-15 14:35:00,35.15,35.22,35.04,35.07,109044.0,32.9345,33.0001,32.8315,32.8596,109044.0
2022-03-15 14:40:00,35.07,35.14,35.02,35.11,57078.0,32.8596,32.9252,32.8127,32.897,57078.0
2022-03-15 14:45:00,35.12,35.12,35.04,35.06,88934.0,32.9064,32.9064,32.8315,32.8502,88934.0
2022-03-15 14:50:00,35.07,35.12,34.99,35.02,59465.0,32.8596,32.9064,32.7846,32.8127,59465.0
2022-03-15 14:55:00,35.02,35.23,35.01,35.21,60001.0,32.8127,33.0095,32.8034,32.9907,60001.0
2022-03-15 15:00:00,35.2,35.21,35.12,35.16,76269.0,32.9814,32.9907,32.9064,32.9439,76269.0
2022-03-15 15:05:00,35.16,35.2,35.12,35.12,58796.0,32.9439,32.9814,32.9064,32.9064,58796.0
2022-03-15 15:10:00,35.13,35.15,35.08,35.11,95541.0,32.9158,32.9345,32.8689,32.897,95541.0
2022-03-15 15:15:00,35.11,35.16,35.08,35.11,87970.0,32.897,32.9439,32.8689,32.897,87970.0
2022-03-15 15:20:00,35.11,35.14,35.05,35.08,75154.0,32.897,32.9252,32.8408,32.8689,75154.0
2022-03-15 15:25:00,35.08,35.12,35.03,35.03,62757.0,32.8689,32.9064,32.8221,32.8221,62757.0
2022-03-15 15:30:00,35.04,35.07,34.97,35.04,184527.0,32.8315,32.8596,32.7659,32.8315,184527.0
2022-03-15 15:35:00,35.04,35.06,34.99,35.04,103171.0,32.8315,32.8502,32.7846,32.8315,103171.0
2022-03-15 15:40:00,35.04,35.07,34.91,34.92,205202.0,32.8315,32.8596,32.7097,32.719,205202.0
2022-03-15 15:45:00,34.93,34.94,34.85,34.92,214267.0,32.7284,32.7378,32.6534,32.719,214267.0
2022-03-15 15:50:00,34.92,34.99,34.89,34.89,248994.0,32.719,32.7846,32.6909,32.6909,248994.0
2022-03-15 15:55:00,34.89,34.9,34.79,34.81,471462.0,32.6909,32.7003,32.5972,32.616,471462.0
2022-03-16 09:30:00,34.74,35.05,34.52,34.97,569444.0,32.5504,32.8408,32.3442,32.7659,569444.0
2022-03-16 09:35:00,34.98,35.3,34.89,35.29,215147.0,32.7752,33.0751,32.6909,33.0657,215147.0
2022-03-16 09:40:00,35.26,35.3,34.6,34.96,301713.0,33.0376,33.0751,32.4192,32.7565,301713.0
2022-03-16 09:45:00,34.97,34.99,34.42,34.45,302027.0,32.7659,32.7846,32.2505,32.2786,302027.0
2022-03-16 09:50:00,34.45,34.84,34.42,34.73,186317.0,32.2786,32.6441,32.2505,32.541,186317.0
2022-03-16 09:55:00,34.73,34.93,34.65,34.87,148261.0,32.541,32.7284,32.466,32.6722,148261.0
2022-03-16 10:00:00,34.87,34.96,34.73,34.79,130437.0,32.6722,32.7565,32.541,32.5972,130437.0
2022-03-16 10:05:00,34.79,35.02,34.77,34.98,88433.0,32.5972,32.8127,32.5785,32.7752,88433.0
2022-03-16 10:10:00,34.97,35.1,34.87,34.89,140213.0,32.7659,32.8877,32.6722,32.6909,140213.0
2022-03-16 10:15:00,34.87,34.91,34.64,34.64,113413.0,32.6722,32.7097,32.4567,32.4567,113413.0
2022-03-16 10:20:00,34.63,34.67,34.48,34.59,93876.0,32.4473,32.4848,32.3068,32.4098,93876.0
2022-03-16 10:25:00,34.61,34.69,34.4,34.43,164274.0,32.4286,32.5035,32.2318,32.2599,164274.0
2022-03-16 10:30:00,34.42,34.42,33.91,34.11,347132.0,32.2505,32.2505,31.7727,31.9601,347132.0
2022-03-16 10:35:00,34.09,34.12,33.85,33.91,239844.0,31.9413,31.9694,31.7165,31.7727,239844.0
2022-03-16 10:40:00,33.9,34.15,33.82,34.1,303635.0,31.7633,31.9976,31.6884,31.9507,303635.0
2022-03-16 10:45:00,34.1,34.18,34.0,34.01,201646.0,31.9507,32.0257,31.857,31.8664,201646.0
2022-03-16 10:50:00,34.0,34.0,33.81,33.88,241236.0,31.857,31.857,31.679,31.7446,241236.0
2022-03-16 10:55:00,33.89,33.96,33.74,33.96,220819.0,31.7539,31.8195,31.6134,31.8195,220819.0
2022-03-16 11:00:00,33.96,34.1,33.81,33.87,179725.0,31.8195,31.9507,31.679,31.7352,179725.0
2022-03-16 11:05:00,33.86,33.99,33.8,33.9,139131.0,31.7258,31.8476,31.6696,31.7633,139131.0
2022-03-16 11:10:00,33.89,33.97,33.87,33.91,113417.0,31.7539,31.8289,31.7352,31.7727,113417.0
2022-03-16 11:15:00,33.92,34.05,33.85,34.0,73444.0,31.7821,31.9039,31.7165,31.857,73444.0
2022-03-16 11:20:00,34.01,34.03,33.98,34.01,150975.0,31.8664,31.8851,31.8383,31.8664,150975.0
2022-03-16 11:25:00,34.01,34.2,34.0,34.14,93395.0,31.8664,32.0444,31.857,31.9882,93395.0
2022-03-16 11:30:00,34.13,34.16,33.97,34.0,57145.0,31.9788,32.0069,31.8289,31.857,57145.0
2022-03-16 11:35:00,34.0,34.2,33.99,34.18,114738.0,31.857,32.0444,31.8476,32.0257,114738.0
2022-03-16 11:40:00,34.16,34.25,34.1,34.25,100823.0,32.0069,32.0913,31.9507,32.0913,100823.0
2022-03-16 11:45:00,34.25,34.27,34.16,34.2,80913.0,32.0913,32.11,32.0069,32.0444,80913.0
2022-03-16 11:50:00,34.18,34.42,34.15,34.4,197557.0,32.0257,32.2505,31.9976,32.2318,197557.0
2022-03-16 11:55:00,34.4,34.5,34.35,34.37,237397.0,32.2318,32.3255,32.1849,32.2037,237397.0
2022-03-16 12:00:00,34.37,34.45,34.3,34.36,59230.0,32.2037,32.2786,32.1381,32.1943,59230.0
2022-03-16 12:05:00,34.37,34.42,34.32,34.39,67573.0,32.2037,32.2505,32.1568,32.2224,67573.0
2022-03-16 12:10:00,34.39,34.43,34.35,34.4,60184.0,32.2224,32.2599,32.1849,32.2318,60184.0
2022-03-16 12:15:00,34.4,34.41,34.3,34.34,90772.0,32.2318,32.2412,32.1381,32.1756,90772.0
2022-03-16 12:20:00,34.33,34.35,34.24,34.29,97540.0,32.1662,32.1849,32.0819,32.1287,97540.0
2022-03-16 12:25:00,34.28,34.36,34.27,34.29,110006.0,32.1194,32.1943,32.11,32.1287,110006.0
2022-03-16 12:30:00,34.28,34.37,34.17,34.22,183725.0,32.1194,32.2037,32.0163,32.0631,183725.0
2022-03-16 12:35:00,34.22,34.29,34.17,34.28,117419.0,32.0631,32.1287,32.0163,32.1194,117419.0
2022-03-16 12:40:00,34.28,34.36,34.25,34.27,55394.0,32.1194,32.1943,32.0913,32.11,55394.0
2022-03-16 12:45:00,34.27,34.33,34.24,34.26,45346.0,32.11,32.1662,32.0819,32.1006,45346.0
2022-03-16 12:50:00,34.26,34.29,34.23,34.29,53598.0,32.1006,32.1287,32.0725,32.1287,53598.0
2022-03-16 12:55:00,34.29,34.43,34.28,34.43,38370.0,32.1287,32.2599,32.1194,32.2599,38370.0
2022-03-16 13:00:00,34.44,34.46,34.34,34.38,53386.0,32.2693,32.288,32.1756,32.2131,53386.0
2022-03-16 13:05:00,34.37,34.42,34.28,34.31,59791.0,32.2037,32.2505,32.1194,32.1475,59791.0
2022-03-16 13:10:00,34.3,34.34,34.28,34.32,57771.0,32.1381,32.1756,32.1194,32.1568,57771.0
2022-03-16 13:15:00,34.31,34.34,34.27,34.3,44048.0,32.1475,32.1756,32.11,32.1381,44048.0
2022-03-16 13:20:00,34.29,34.3,34.24,34.29,67837.0,32.1287,32.1381,32.0819,32.1287,67837.0
2022-03-16 13:25:00,34.28,34.29,34.2,34.26,88417.0,32.1194,32.1287,32.0444,32.1006,88417.0
2022-03-16 13:30:00,34.26,34.31,34.24,34.29,44099.0,32.1006,32.1475,32.0819,32.1287,44099.0
2022-03-16 13:35:00,34.28,34.29,34.21,34.22,40416.0,32.1194,32.1287,32.0538,32.0631,40416.0
2022-03-16 13:40:00,34.22,34.24,34.16,34.17,109068.0,32.0631,32.0819,32.0069,32.0163,109068.0
2022-03-16 13:45:00,34.17,34.21,34.11,34.11,137581.0,32.0163,32.0538,31.9601,31.9601,137581.0
2022-03-16 13:50:00,34.11,34.18,34.1,34.14,69778.0,31.9601,32.0257,31.9507,31.9882,69778.0
2022-03-16 13:55:00,34.14,34.25,34.11,34.17,78749.0,31.9882,32.0913,31.9601,32.0163,78749.0
2022-03-16 14:00:00,34.15,34.19,34.06,34.11,73414.0,31.9976,32.035,31.9132,31.9601,73414.0
2022-03-16 14:05:00,34.1,34.12,33.96,33.96,98661.0,31.9507,31.9694,31.8195,31.8195,98661.0
2022-03-16 14:10:00,33.96,33.98,33.89,33.91,281138.0,31.8195,31.8383,31.7539,31.7727,281138.0
2022-03-16 14:15:00,33.91,33.92,33.81,33.88,130726.0,31.7727,31.7821,31.679,31.7446,130726.0
2022-03-16 14:20:00,33.88,33.92,33.79,33.8,89098.0,31.7446,31.7821,31.6602,31.6696,89098.0
2022-03-16 14:25:00,33.81,33.82,33.61,33.61,164468.0,31.679,31.6884,31.4916,31.4916,164468.0
2022-03-16 14:30:00,33.61,33.64,33.33,33.38,333001.0,31.4916,31.5197,31.2292,31.2761,333001.0
2022-03-16 14:35:00,33.38,33.65,33.29,33.64,245384.0,31.2761,31.5291,31.1918,31.5197,245384.0
2022-03-16 14:40:00,33.64,33.83,33.63,33.78,146298.0,31.5197,31.6977,31.5103,31.6509,146298.0
2022-03-16 14:45:00,33.78,33.86,33.69,33.74,121883.0,31.6509,31.7258,31.5665,31.6134,121883.0
2022-03-16 14:50:00,33.75,33.75,33.61,33.65,104480.0,31.6228,31.6228,31.4916,31.5291,104480.0
2022-03-16 14:55:00,33.65,33.75,33.43,33.6,199797.0,31.5291,31.6228,31.3229,31.4822,199797.0
2022-03-16 15:00:00,33.59,33.85,33.59,33.82,116931.0,31.4729,31.7165,31.4729,31.6884,116931.0
2022-03-16 15:05:00,33.81,33.86,33.65,33.7,137251.0,31.679,31.7258,31.5291,31.5759,137251.0
2022-03-16 15:10:00,33.7,33.8,33.68,33.77,71926.0,31.5759,31.6696,31.5572,31.6415,71926.0
2022-03-16 15:15:00,33.76,33.87,33.76,33.8,183265.0,31.6321,31.7352,31.6321,31.6696,183265.0
2022-03-16 15:20:00,33.8,33.85,33.77,33.83,158094.0,31.6696,31.7165,31.6415,31.6977,158094.0
2022-03-16 15:25:00,33.83,33.85,33.71,33.77,77390.0,31.6977,31.7165,31.5853,31.6415,77390.0
2022-03-16 15:30:00,33.77,33.86,33.77,33.8,120569.0,31.6415,31.7258,31.6415,31.6696,120569.0
2022-03-16 15:35:00,33.8,33.95,33.77,33.91,147708.0,31.6696,31.8102,31.6415,31.7727,147708.0
2022-03-16 15:40:00,33.91,33.96,33.84,33.86,184495.0,31.7727,31.8195,31.7071,31.7258,184495.0
2022-03-16 15:45:00,33.85,33.93,33.79,33.8,248634.0,31.7165,31.7914,31.6602,31.6696,248634.0
2022-03-16 15:50:00,33.8,34.02,33.77,33.95,302483.0,31.6696,31.8757,31.6415,31.8102,302483.0
2022-03-16 15:55:00,33.95,34.01,33.89,34.0,421511.0,31.8102,31.8664,31.7539,31.857,421511.0
2022-03-17 09:30:00,34.95,35.58,34.95,35.38,592826.0,32.7471,33.3374,32.7471,33.15,592826.0
2022-03-17 09:35:00,35.38,35.59,35.06,35.22,453594.0,33.15,33.3468,32.8502,33.0001,453594.0
2022-03-17 09:40:00,35.22,35.42,35.0,35.05,215843.0,33.0001,33.1875,32.794,32.8408,215843.0
2022-03-17 09:45:00,35.06,35.14,34.8,34.8,163560.0,32.8502,32.9252,32.6066,32.6066,163560.0
2022-03-17 09:50:00,34.8,34.87,34.65,34.76,185657.0,32.6066,32.6722,32.466,32.5691,185657.0
2022-03-17 09:55:00,34.76,34.82,34.59,34.64,113815.0,32.5691,32.6253,32.4098,32.4567,113815.0
2022-03-17 10:00:00,34.65,34.83,34.5,34.66,131350.0,32.466,32.6347,32.3255,32.4754,131350.0
2022-03-17 10:05:00,34.66,34.96,34.66,34.92,133821.0,32.4754,32.7565,32.4754,32.719,133821.0
2022-03-17 10:10:00,34.91,35.24,34.9,35.2,207156.0,32.7097,33.0189,32.7003,32.9814,207156.0
2022-03-17 10:15:00,35.19,35.31,35.13,35.26,121543.0,32.972,33.0844,32.9158,33.0376,121543.0
2022-03-17 10:20:00,35.25,35.26,34.99,35.12,96900.0,33.0282,33.0376,32.7846,32.9064,96900.0
2022-03-17 10:25:00,35.12,35.2,35.03,35.05,114701.0,32.9064,32.9814,32.8221,32.8408,114701.0
2022-03-17 10:30:00,35.06,35.21,34.99,35.07,122556.0,32.8502,32.9907,32.7846,32.8596,122556.0
2022-03-17 10:35:00,35.07,35.18,35.06,35.15,128968.0,32.8596,32.9626,32.8502,32.9345,128968.0
2022-03-17 10:40:00,35.15,35.43,35.05,35.42,187846.0,32.9345,33.1969,32.8408,33.1875,187846.0
2022-03-17 10:45:00,35.43,35.45,35.29,35.37,184403.0,33.1969,33.2156,33.0657,33.1407,184403.0
2022-03-17 10:50:00,35.37,35.39,35.21,35.21,139309.0,33.1407,33.1594,32.9907,32.9907,139309.0
2022-03-17 10:55:00,35.22,35.38,35.14,35.31,100282.0,33.0001,33.15,32.9252,33.0844,100282.0
2022-03-17 11:00:00,35.3,35.42,35.29,35.37,93474.0,33.0751,33.1875,33.0657,33.1407,93474.0
2022-03-17 11:05:00,35.36,35.37,35.15,35.16,101208.0,33.1313,33.1407,32.9345,32.9439,101208.0
2022-03-17 11:10:00,35.18,35.26,35.15,35.26,52561.0,32.9626,33.0376,32.9345,33.0376,52561.0
2022-03-17 11:15:00,35.27,35.4,35.25,35.38,94164.0,33.047,33.1688,33.0282,33.15,94164.0
2022-03-17 11:20:00,35.39,35.47,35.36,35.36,71578.0,33.1594,33.2344,33.1313,33.1313,71578.0
2022-03-17 11:25:00,35.36,35.42,35.27,35.34,71025.0,33.1313,33.1875,33.047,33.1126,71025.0
2022-03-17 11:30:00,35.34,35.38,35.24,35.24,68697.0,33.1126,33.15,33.0189,33.0189,68697.0
2022-03-17 11:35:00,35.23,35.5,35.23,35.46,84179.0,33.0095,33.2625,33.0095,33.225,84179.0
2022-03-17 11:40:00,35.47,35.49,35.41,35.45,61067.0,33.2344,33.2531,33.1781,33.2156,61067.0
2022-03-17 11:45:00,35.45,35.59,35.4,35.57,140173.0,33.2156,33.3468,33.1688,33.3281,140173.0
2022-03-17 11:50:00,35.57,35.79,35.56,35.63,265409.0,33.3281,33.5342,33.3187,33.3843,265409.0
2022-03-17 11:55:00,35.64,35.9,35.61,35.81,254576.0,33.3936,33.6373,33.3655,33.5529,254576.0
2022-03-17 12:00:00,35.81,35.95,35.79,35.86,311475.0,33.5529,33.6841,33.5342,33.5998,311475.0
2022-03-17 12:05:00,35.86,35.91,35.76,35.88,130287.0,33.5998,33.6466,33.5061,33.6185,130287.0
2022-03-17 12:10:00,35.89,35.92,35.81,35.82,89250.0,33.6279,33.656,33.5529,33.5623,89250.0
2022-03-17 12:15:00,35.83,35.89,35.78,35.82,90326.0,33.5717,33.6279,33.5248,33.5623,90326.0
2022-03-17 12:20:00,35.8,35.88,35.76,35.82,80911.0,33.5436,33.6185,33.5061,33.5623,80911.0
2022-03-17 12:25:00,35.83,35.86,35.75,35.81,135336.0,33.5717,33.5998,33.4967,33.5529,135336.0
2022-03-17 12:30:00,35.82,35.82,35.67,35.72,117310.0,33.5623,33.5623,33.4218,33.4686,117310.0
2022-03-17 12:35:00,35.72,35.83,35.71,35.75,128207.0,33.4686,33.5717,33.4592,33.4967,128207.0
2022-03-17 12:40:00,35.75,35.78,35.64,35.65,88422.0,33.4967,33.5248,33.3936,33.403,88422.0
2022-03-17 12:45:00,35.66,35.72,35.58,35.71,99229.0,33.4124,33.4686,33.3374,33.4592,99229.0
2022-03-17 12:50:00,35.7,35.71,35.65,35.66,59698.0,33.4499,33.4592,33.403,33.4124,59698.0
2022-03-17 12:55:00,35.66,35.68,35.56,35.59,70465.0,33.4124,33.4311,33.3187,33.3468,70465.0
2022-03-17 13:00:00,35.59,35.69,35.55,35.61,143290.0,33.3468,33.4405,33.3093,33.3655,143290.0
2022-03-17 13:05:00,35.62,35.75,35.59,35.7,100348.0,33.3749,33.4967,33.3468,33.4499,100348.0
2022-03-17 13:10:00,35.7,35.73,35.62,35.65,89126.0,33.4499,33.478,33.3749,33.403,89126.0
2022-03-17 13:15:00,35.66,35.69,35.64,35.67,81762.0,33.4124,33.4405,33.3936,33.4218,81762.0
2022-03-17 13:20:00,35.66,35.69,35.65,35.66,70660.0,33.4124,33.4405,33.403,33.4124,70660.0
2022-03-17 13:25:00,35.66,35.69,35.58,35.62,93623.0,33.4124,33.4405,33.3374,33.3749,93623.0
2022-03-17 13:30:00,35.61,35.63,35.43,35.55,244208.0,33.3655,33.3843,33.1969,33.3093,244208.0
2022-03-17 13:35:00,35.55,35.75,35.53,35.72,141063.0,33.3093,33.4967,33.2906,33.4686,141063.0
2022-03-17 13:40:00,35.73,35.75,35.58,35.61,163194.0,33.478,33.4967,33.3374,33.3655,163194.0
2022-03-17 13:45:00,35.62,35.67,35.58,35.62,108099.0,33.3749,33.4218,33.3374,33.3749,108099.0
2022-03-17 13:50:00,35.62,35.68,35.6,35.68,59861.0,33.3749,33.4311,33.3562,33.4311,59861.0
2022-03-17 13:55:00,35.67,35.78,35.66,35.74,80666.0,33.4218,33.5248,33.4124,33.4873,80666.0
2022-03-17 14:00:00,35.73,35.74,35.64,35.68,119595.0,33.478,33.4873,33.3936,33.4311,119595.0
2022-03-17 14:05:00,35.68,35.71,35.59,35.69,216949.0,33.4311,33.4592,33.3468,33.4405,216949.0
2022-03-17 14:10:00,35.69,35.7,35.44,35.59,122334.0,33.4405,33.4499,33.2062,33.3468,122334.0
2022-03-17 14:15:00,35.58,35.73,35.57,35.68,74571.0,33.3374,33.478,33.3281,33.4311,74571.0
2022-03-17 14:20:00,35.67,35.78,35.66,35.74,84571.0,33.4218,33.5248,33.4124,33.4873,84571.0
2022-03-17 14:25:00,35.74,35.78,35.67,35.69,88231.0,33.4873,33.5248,33.4218,33.4405,88231.0
2022-03-17 14:30:00,35.68,35.74,35.64,35.65,72122.0,33.4311,33.4873,33.3936,33.403,72122.0
2022-03-17 14:35:00,35.66,35.72,35.63,35.7,76419.0,33.4124,33.4686,33.3843,33.4499,76419.0
2022-03-17 14:40:00,35.69,35.7,35.63,35.66,94083.0,33.4405,33.4499,33.3843,33.4124,94083.0
2022-03-17 14:45:00,35.66,35.75,35.65,35.74,97154.0,33.4124,33.4967,33.403,33.4873,97154.0
2022-03-17 14:50:00,35.73,35.79,35.73,35.75,82116.0,33.478,33.5342,33.478,33.4967,82116.0
2022-03-17 14:55:00,35.75,35.8,35.7,35.77,91104.0,33.4967,33.5436,33.4499,33.5154,91104.0
2022-03-17 15:00:00,35.77,35.8,35.75,35.8,101649.0,33.5154,33.5436,33.4967,33.5436,101649.0
2022-03-17 15:05:00,35.8,35.81,35.7,35.76,118551.0,33.5436,33.5529,33.4499,33.5061,118551.0
2022-03-17 15:10:00,35.76,35.77,35.65,35.7,126959.0,33.5061,33.5154,33.403,33.4499,126959.0
2022-03-17 15:15:00,35.71,35.78,35.69,35.73,136546.0,33.4592,33.5248,33.4405,33.478,136546.0
2022-03-17 15:20:00,35.73,35.74,35.6,35.64,148974.0,33.478,33.4873,33.3562,33.3936,148974.0
2022-03-17 15:25:00,35.64,35.72,35.64,35.7,85333.0,33.3936,33.4686,33.3936,33.4499,85333.0
2022-03-17 15:30:00,35.7,35.75,35.69,35.75,213749.0,33.4499,33.4967,33.4405,33.4967,213749.0
2022-03-17 15:35:00,35.75,35.84,35.73,35.82,150984.0,33.4967,33.581,33.478,33.5623,150984.0
2022-03-17 15:40:00,35.82,35.91,35.8,35.85,123455.0,33.5623,33.6466,33.5436,33.5904,123455.0
2022-03-17 15:45:00,35.85,35.91,35.84,35.88,171326.0,33.5904,33.6466,33.581,33.6185,171326.0
2022-03-17 15:50:00,35.87,36.0,35.86,35.89,333286.0,33.6091,33.731,33.5998,33.6279,333286.0
2022-03-17 15:55:00,35.88,35.89,35.83,35.89,526841.0,33.6185,33.6279,33.5717,33.6279,526841.0
2022-03-18 09:30:00,35.81,35.88,35.4,35.74,1549948.0,33.5529,33.6185,33.1688,33.4873,1549948.0
2022-03-18 09:35:00,35.72,35.79,35.41,35.52,108907.0,33.4686,33.5342,33.1781,33.2812,108907.0
2022-03-18 09:40:00,35.55,35.94,35.54,35.83,120087.0,33.3093,33.6747,33.2999,33.5717,120087.0
2022-03-18 09:45:00,35.82,35.87,35.64,35.78,131484.0,33.5623,33.6091,33.3936,33.5248,131484.0
2022-03-18 09:50:00,35.77,35.86,35.58,35.66,94443.0,33.5154,33.5998,33.3374,33.4124,94443.0
2022-03-18 09:55:00,35.66,35.7,35.56,35.57,122064.0,33.4124,33.4499,33.3187,33.3281,122064.0
2022-03-18 10:00:00,35.57,35.72,35.41,35.63,151933.0,33.3281,33.4686,33.1781,33.3843,151933.0
2022-03-18 10:05:00,35.64,35.72,35.52,35.63,120930.0,33.3936,33.4686,33.2812,33.3843,120930.0
2022-03-18 10:10:00,35.61,35.62,35.3,35.37,135854.0,33.3655,33.3749,33.0751,33.1407,135854.0
2022-03-18 10:15:00,35.38,35.43,35.19,35.34,101303.0,33.15,33.1969,32.972,33.1126,101303.0
2022-03-18 10:20:00,35.34,35.37,35.26,35.32,73838.0,33.1126,33.1407,33.0376,33.0938,73838.0
2022-03-18 10:25:00,35.32,35.5,35.3,35.45,140053.0,33.0938,33.2625,33.0751,33.2156,140053.0
2022-03-18 10:30:00,35.46,35.53,35.34,35.38,99472.0,33.225,33.2906,33.1126,33.15,99472.0
2022-03-18 10:35:00,35.38,35.41,35.28,35.29,60946.0,33.15,33.1781,33.0563,33.0657,60946.0
2022-03-18 10:40:00,35.28,35.56,35.28,35.48,63605.0,33.0563,33.3187,33.0563,33.2437,63605.0
2022-03-18 10:45:00,35.47,35.51,35.38,35.47,69088.0,33.2344,33.2718,33.15,33.2344,69088.0
2022-03-18 10:50:00,35.46,35.61,35.42,35.55,82098.0,33.225,33.3655,33.1875,33.3093,82098.0
2022-03-18 10:55:00,35.55,35.65,35.54,35.55,89857.0,33.3093,33.403,33.2999,33.3093,89857.0
2022-03-18 11:00:00,35.55,35.61,35.51,35.55,124945.0,33.3093,33.3655,33.2718,33.3093,124945.0
2022-03-18 11:05:00,35.53,35.69,35.5,35.69,48674.0,33.2906,33.4405,33.2625,33.4405,48674.0
2022-03-18 11:10:00,35.68,35.74,35.57,35.7,99763.0,33.4311,33.4873,33.3281,33.4499,99763.0
2022-03-18 11:15:00,35.69,35.76,35.66,35.72,69505.0,33.4405,33.5061,33.4124,33.4686,69505.0
2022-03-18 11:20:00,35.69,35.72,35.64,35.68,41850.0,33.4405,33.4686,33.3936,33.4311,41850.0
2022-03-18 11:25:00,35.68,35.7,35.57,35.59,58229.0,33.4311,33.4499,33.3281,33.3468,58229.0
2022-03-18 11:30:00,35.59,35.67,35.57,35.62,46555.0,33.3468,33.4218,33.3281,33.3749,46555.0
2022-03-18 11:35:00,35.64,35.74,35.64,35.66,111837.0,33.3936,33.4873,33.3936,33.4124,111837.0
2022-03-18 11:40:00,35.66,35.69,35.58,35.63,47136.0,33.4124,33.4405,33.3374,33.3843,47136.0
2022-03-18 11:45:00,35.62,35.74,35.62,35.73,47142.0,33.3749,33.4873,33.3749,33.478,47142.0
2022-03-18 11:50:00,35.73,35.85,35.72,35.77,77383.0,33.478,33.5904,33.4686,33.5154,77383.0
2022-03-18 11:55:00,35.78,35.81,35.73,35.8,69149.0,33.5248,33.5529,33.478,33.5436,69149.0
2022-03-18 12:00:00,35.79,35.89,35.72,35.88,97086.0,33.5342,33.6279,33.4686,33.6185,97086.0
2022-03-18 12:05:00,35.89,35.95,35.87,35.91,83650.0,33.6279,33.6841,33.6091,33.6466,83650.0
2022-03-18 12:10:00,35.91,35.97,35.86,35.95,64782.0,33.6466,33.7028,33.5998,33.6841,64782.0
2022-03-18 12:15:00,35.95,35.99,35.9,35.94,78434.0,33.6841,33.7216,33.6373,33.6747,78434.0
2022-03-18 12:20:00,35.95,36.03,35.95,35.98,124101.0,33.6841,33.7591,33.6841,33.7122,124101.0
2022-03-18 12:25:00,35.97,36.0,35.94,35.98,59056.0,33.7028,33.731,33.6747,33.7122,59056.0
2022-03-18 12:30:00,35.98,36.04,35.96,36.02,54094.0,33.7122,33.7684,33.6935,33.7497,54094.0
2022-03-18 12:35:00,36.02,36.05,35.98,36.02,104021.0,33.7497,33.7778,33.7122,33.7497,104021.0
2022-03-18 12:40:00,36.02,36.07,35.99,36.03,139577.0,33.7497,33.7965,33.7216,33.7591,139577.0
2022-03-18 12:45:00,36.04,36.12,36.02,36.12,69232.0,33.7684,33.8434,33.7497,33.8434,69232.0
2022-03-18 12:50:00,36.12,36.18,36.09,36.13,105577.0,33.8434,33.8996,33.8153,33.8528,105577.0
2022-03-18 12:55:00,36.14,36.24,36.11,36.19,66766.0,33.8621,33.9558,33.834,33.909,66766.0
2022-03-18 13:00:00,36.19,36.21,36.12,36.13,85171.0,33.909,33.9277,33.8434,33.8528,85171.0
2022-03-18 13:05:00,36.14,36.16,36.06,36.09,167448.0,33.8621,33.8809,33.7872,33.8153,167448.0
2022-03-18 13:10:00,36.09,36.2,36.06,36.16,115688.0,33.8153,33.9183,33.7872,33.8809,115688.0
2022-03-18 13:15:00,36.16,36.19,36.13,36.19,49797.0,33.8809,33.909,33.8528,33.909,49797.0
2022-03-18 13:20:00,36.18,36.2,36.16,36.18,51458.0,33.8996,33.9183,33.8809,33.8996,51458.0
2022-03-18 13:25:00,36.18,36.18,36.07,36.08,80811.0,33.8996,33.8996,33.7965,33.8059,80811.0
2022-03-18 13:30:00,36.08,36.11,36.02,36.07,44362.0,33.8059,33.834,33.7497,33.7965,44362.0
2022-03-18 13:35:00,36.07,36.16,36.06,36.11,57019.0,33.7965,33.8809,33.7872,33.834,57019.0
2022-03-18 13:40:00,36.1,36.12,36.07,36.09,37016.0,33.8246,33.8434,33.7965,33.8153,37016.0
2022-03-18 13:45:00,36.1,36.15,36.09,36.11,60642.0,33.8246,33.8715,33.8153,33.834,60642.0
2022-03-18 13:50:00,36.11,36.13,36.07,36.08,75684.0,33.834,33.8528,33.7965,33.8059,75684.0
2022-03-18 13:55:00,36.07,36.12,36.03,36.11,125906.0,33.7965,33.8434,33.7591,33.834,125906.0
2022-03-18 14:00:00,36.11,36.12,36.05,36.05,92860.0,33.834,33.8434,33.7778,33.7778,92860.0
2022-03-18 14:05:00,36.06,36.07,36.02,36.06,78273.0,33.7872,33.7965,33.7497,33.7872,78273.0
2022-03-18 14:10:00,36.07,36.13,36.05,36.12,97886.0,33.7965,33.8528,33.7778,33.8434,97886.0
2022-03-18 14:15:00,36.12,36.13,36.08,36.09,48467.0,33.8434,33.8528,33.8059,33.8153,48467.0
2022-03-18 14:20:00,36.08,36.11,36.07,36.09,104612.0,33.8059,33.834,33.7965,33.8153,104612.0
2022-03-18 14:25:00,36.09,36.11,36.07,36.08,48904.0,33.8153,33.834,33.7965,33.8059,48904.0
2022-03-18 14:30:00,36.08,36.1,36.01,36.02,40717.0,33.8059,33.8246,33.7403,33.7497,40717.0
2022-03-18 14:35:00,36.02,36.11,36.02,36.06,96079.0,33.7497,33.834,33.7497,33.7872,96079.0
2022-03-18 14:40:00,36.06,36.1,36.04,36.08,78788.0,33.7872,33.8246,33.7684,33.8059,78788.0
2022-03-18 14:45:00,36.08,36.13,36.06,36.11,62814.0,33.8059,33.8528,33.7872,33.834,62814.0
2022-03-18 14:50:00,36.11,36.11,36.01,36.02,83533.0,33.834,33.834,33.7403,33.7497,83533.0
2022-03-18 14:55:00,36.02,36.03,35.97,36.03,67150.0,33.7497,33.7591,33.7028,33.7591,67150.0
2022-03-18 15:00:00,36.03,36.06,36.01,36.04,50338.0,33.7591,33.7872,33.7403,33.7684,50338.0
2022-03-18 15:05:00,36.04,36.07,36.0,36.06,61859.0,33.7684,33.7965,33.731,33.7872,61859.0
2022-03-18 15:10:00,36.05,36.12,36.03,36.12,126008.0,33.7778,33.8434,33.7591,33.8434,126008.0
2022-03-18 15:15:00,36.12,36.14,36.05,36.08,96719.0,33.8434,33.8621,33.7778,33.8059,96719.0
2022-03-18 15:20:00,36.08,36.12,36.08,36.11,122152.0,33.8059,33.8434,33.8059,33.834,122152.0
2022-03-18 15:25:00,36.1,36.19,36.1,36.11,157271.0,33.8246,33.909,33.8246,33.834,157271.0
2022-03-18 15:30:00,36.12,36.15,36.08,36.14,118821.0,33.8434,33.8715,33.8059,33.8621,118821.0
2022-03-18 15:35:00,36.13,36.14,36.04,36.09,222006.0,33.8528,33.8621,33.7684,33.8153,222006.0
2022-03-18 15:40:00,36.09,36.18,36.08,36.08,148824.0,33.8153,33.8996,33.8059,33.8059,148824.0
2022-03-18 15:45:00,36.09,36.18,36.05,36.08,254469.0,33.8153,33.8996,33.7778,33.8059,254469.0
2022-03-18 15:50:00,36.07,36.08,35.93,35.96,282304.0,33.7965,33.8059,33.6654,33.6935,282304.0
2022-03-18 15:55:00,35.97,36.07,35.88,36.03,674948.0,33.7028,33.7965,33.6185,33.7591,674948.0
2022-03-21 09:30:00,36.87,37.41,36.77,37.24,419357.0,34.5461,35.0521,34.4524,34.8928,419357.0
2022-03-21 09:35:00,37.25,37.57,37.1,37.28,364292.0,34.9022,35.202,34.7616,34.9303,364292.0
2022-03-21 09:40:00,37.29,37.43,37.2,37.3,208827.0,34.9396,35.0708,34.8553,34.949,208827.0
2022-03-21 09:45:00,37.3,37.83,37.26,37.81,225184.0,34.949,35.4456,34.9115,35.4269,225184.0
2022-03-21 09:50:00,37.81,37.85,37.31,37.34,205626.0,35.4269,35.4643,34.9584,34.9865,205626.0
2022-03-21 09:55:00,37.33,37.67,37.31,37.61,87385.0,34.9771,35.2957,34.9584,35.2395,87385.0
2022-03-21 10:00:00,37.61,37.7,37.39,37.46,140152.0,35.2395,35.3238,35.0333,35.0989,140152.0
2022-03-21 10:05:00,37.46,37.59,37.39,37.59,107708.0,35.0989,35.2207,35.0333,35.2207,107708.0
2022-03-21 10:10:00,37.6,37.79,37.59,37.7,103712.0,35.2301,35.4081,35.2207,35.3238,103712.0
2022-03-21 10:15:00,37.72,37.8,37.68,37.77,134155.0,35.3425,35.4175,35.3051,35.3894,134155.0
2022-03-21 10:20:00,37.77,38.0,37.75,37.88,337398.0,35.3894,35.6049,35.3707,35.4925,337398.0
2022-03-21 10:25:00,37.88,38.08,37.76,38.05,198265.0,35.4925,35.6799,35.38,35.6517,198265.0
2022-03-21 10:30:00,38.04,38.04,37.76,37.81,142437.0,35.6424,35.6424,35.38,35.4269,142437.0
2022-03-21 10:35:00,37.81,37.92,37.77,37.9,100926.0,35.4269,35.5299,35.3894,35.5112,100926.0
2022-03-21 10:40:00,37.9,38.01,37.86,37.88,94838.0,35.5112,35.6143,35.4737,35.4925,94838.0
2022-03-21 10:45:00,37.87,37.88,37.77,37.86,92915.0,35.4831,35.4925,35.3894,35.4737,92915.0
2022-03-21 10:50:00,37.85,37.97,37.8,37.91,92566.0,35.4643,35.5768,35.4175,35.5206,92566.0
2022-03-21 10:55:00,37.91,38.02,37.89,37.92,184158.0,35.5206,35.6236,35.5018,35.5299,184158.0
2022-03-21 11:00:00,37.93,37.93,37.81,37.82,134756.0,35.5393,35.5393,35.4269,35.4362,134756.0
2022-03-21 11:05:00,37.82,37.98,37.79,37.94,162525.0,35.4362,35.5862,35.4081,35.5487,162525.0
2022-03-21 11:10:00,37.94,37.94,37.77,37.82,83613.0,35.5487,35.5487,35.3894,35.4362,83613.0
2022-03-21 11:15:00,37.81,37.9,37.8,37.87,95423.0,35.4269,35.5112,35.4175,35.4831,95423.0
2022-03-21 11:20:00,37.87,37.88,37.79,37.84,94179.0,35.4831,35.4925,35.4081,35.455,94179.0
2022-03-21 11:25:00,37.84,37.84,37.51,37.52,120304.0,35.455,35.455,35.1458,35.1551,120304.0
2022-03-21 11:30:00,37.52,37.6,37.41,37.51,129980.0,35.1551,35.2301,35.0521,35.1458,129980.0
2022-03-21 11:35:00,37.51,37.6,37.49,37.57,95131.0,35.1458,35.2301,35.127,35.202,95131.0
2022-03-21 11:40:00,37.57,37.6,37.49,37.5,70898.0,35.202,35.2301,35.127,35.1364,70898.0
2022-03-21 11:45:00,37.51,37.55,37.48,37.54,54906.0,35.1458,35.1833,35.1177,35.1739,54906.0
2022-03-21 11:50:00,37.53,37.55,37.46,37.5,89889.0,35.1645,35.1833,35.0989,35.1364,89889.0
2022-03-21 11:55:00,37.5,37.58,37.5,37.55,64134.0,35.1364,35.2114,35.1364,35.1833,64134.0
2022-03-21 12:00:00,37.53,37.6,37.5,37.59,61447.0,35.1645,35.2301,35.1364,35.2207,61447.0
2022-03-21 12:05:00,37.59,37.73,37.58,37.72,89638.0,35.2207,35.3519,35.2114,35.3425,89638.0
2022-03-21 12:10:00,37.71,37.74,37.69,37.73,44530.0,35.3332,35.3613,35.3144,35.3519,44530.0
2022-03-21 12:15:00,37.73,37.77,37.69,37.69,155976.0,35.3519,35.3894,35.3144,35.3144,155976.0
2022-03-21 12:20:00,37.69,37.7,37.6,37.65,57745.0,35.3144,35.3238,35.2301,35.277,57745.0
2022-03-21 12:25:00,37.64,37.66,37.56,37.63,70636.0,35.2676,35.2863,35.1926,35.2582,70636.0
2022-03-21 12:30:00,37.62,37.65,37.49,37.53,114172.0,35.2488,35.277,35.127,35.1645,114172.0
2022-03-21 12:35:00,37.53,37.57,37.47,37.49,109188.0,35.1645,35.202,35.1083,35.127,109188.0
2022-03-21 12:40:00,37.5,37.63,37.49,37.6,83283.0,35.1364,35.2582,35.127,35.2301,83283.0
2022-03-21 12:45:00,37.6,37.65,37.52,37.53,63940.0,35.2301,35.277,35.1551,35.1645,63940.0
2022-03-21 12:50:00,37.53,37.53,37.42,37.43,125192.0,35.1645,35.1645,35.0614,35.0708,125192.0
2022-03-21 12:55:00,37.43,37.5,37.35,37.4,87997.0,35.0708,35.1364,34.9959,35.0427,87997.0
2022-03-21 13:00:00,37.39,37.39,37.3,37.3,119212.0,35.0333,35.0333,34.949,34.949,119212.0
2022-03-21 13:05:00,37.3,37.36,37.2,37.36,73661.0,34.949,35.0052,34.8553,35.0052,73661.0
2022-03-21 13:10:00,37.37,37.4,37.21,37.22,77373.0,35.0146,35.0427,34.8647,34.8741,77373.0
2022-03-21 13:15:00,37.2,37.27,37.16,37.23,85004.0,34.8553,34.9209,34.8178,34.8834,85004.0
2022-03-21 13:20:00,37.23,37.31,37.12,37.2,114594.0,34.8834,34.9584,34.7804,34.8553,114594.0
2022-03-21 13:25:00,37.2,37.31,37.19,37.27,45550.0,34.8553,34.9584,34.8459,34.9209,45550.0
2022-03-21 13:30:00,37.26,37.37,37.26,37.36,71038.0,34.9115,35.0146,34.9115,35.0052,71038.0
2022-03-21 13:35:00,37.37,37.46,37.34,37.45,75751.0,35.0146,35.0989,34.9865,35.0896,75751.0
2022-03-21 13:40:00,37.44,37.45,37.35,37.36,45982.0,35.0802,35.0896,34.9959,35.0052,45982.0
2022-03-21 13:45:00,37.37,37.39,37.3,37.31,63347.0,35.0146,35.0333,34.949,34.9584,63347.0
2022-03-21 13:50:00,37.31,37.44,37.27,37.42,43138.0,34.9584,35.0802,34.9209,35.0614,43138.0
2022-03-21 13:55:00,37.43,37.44,37.37,37.41,44127.0,35.0708,35.0802,35.0146,35.0521,44127.0
2022-03-21 14:00:00,37.41,37.5,37.4,37.49,59040.0,35.0521,35.1364,35.0427,35.127,59040.0
2022-03-21 14:05:00,37.48,37.54,37.43,37.47,70744.0,35.1177,35.1739,35.0708,35.1083,70744.0
2022-03-21 14:10:00,37.46,37.46,37.31,37.34,47477.0,35.0989,35.0989,34.9584,34.9865,47477.0
2022-03-21 14:15:00,37.34,37.39,37.27,37.35,69630.0,34.9865,35.0333,34.9209,34.9959,69630.0
2022-03-21 14:20:00,37.35,37.42,37.31,37.32,57831.0,34.9959,35.0614,34.9584,34.9678,57831.0
2022-03-21 14:25:00,37.32,37.33,37.23,37.3,69182.0,34.9678,34.9771,34.8834,34.949,69182.0
2022-03-21 14:30:00,37.29,37.43,37.28,37.43,73600.0,34.9396,35.0708,34.9303,35.0708,73600.0
2022-03-21 14:35:00,37.42,37.52,37.4,37.48,80460.0,35.0614,35.1551,35.0427,35.1177,80460.0
2022-03-21 14:40:00,37.47,37.61,37.46,37.56,122499.0,35.1083,35.2395,35.0989,35.1926,122499.0
2022-03-21 14:45:00,37.57,37.66,37.55,37.61,88497.0,35.202,35.2863,35.1833,35.2395,88497.0
2022-03-21 14:50:00,37.61,37.64,37.57,37.57,66389.0,35.2395,35.2676,35.202,35.202,66389.0
2022-03-21 14:55:00,37.57,37.61,37.51,37.53,62402.0,35.202,35.2395,35.1458,35.1645,62402.0
2022-03-21 15:00:00,37.52,37.53,37.33,37.37,159103.0,35.1551,35.1645,34.9771,35.0146,159103.0
2022-03-21 15:05:00,37.37,37.37,37.29,37.34,85822.0,35.0146,35.0146,34.9396,34.9865,85822.0
2022-03-21 15:10:00,37.33,37.42,37.33,37.38,120924.0,34.9771,35.0614,34.9771,35.024,120924.0
2022-03-21 15:15:00,37.39,37.52,37.38,37.5,107134.0,35.0333,35.1551,35.024,35.1364,107134.0
2022-03-21 15:20:00,37.51,37.59,37.48,37.57,64379.0,35.1458,35.2207,35.1177,35.202,64379.0
2022-03-21 15:25:00,37.57,37.58,37.52,37.57,68739.0,35.202,35.2114,35.1551,35.202,68739.0
2022-03-21 15:30:00,37.57,37.58,37.47,37.53,126628.0,35.202,35.2114,35.1083,35.1645,126628.0
2022-03-21 15:35:00,37.54,37.61,37.53,37.6,107881.0,35.1739,35.2395,35.1645,35.2301,107881.0
2022-03-21 15:40:00,37.61,37.65,37.57,37.61,151011.0,35.2395,35.277,35.202,35.2395,151011.0
2022-03-21 15:45:00,37.61,37.63,37.52,37.52,348688.0,35.2395,35.2582,35.1551,35.1551,348688.0
2022-03-21 15:50:00,37.53,37.63,37.49,37.49,563026.0,35.1645,35.2582,35.127,35.127,563026.0
2022-03-21 15:55:00,37.49,37.59,37.42,37.59,475757.0,35.127,35.2207,35.0614,35.2207,475757.0
2022-03-22 09:30:00,37.23,37.46,37.04,37.22,485120.0,34.8834,35.0989,34.7054,34.8741,485120.0
2022-03-22 09:35:00,37.21,37.42,37.02,37.06,244268.0,34.8647,35.0614,34.6867,34.7241,244268.0
2022-03-22 09:40:00,37.08,37.39,37.05,37.21,241207.0,34.7429,35.0333,34.7148,34.8647,241207.0
2022-03-22 09:45:00,37.22,37.44,37.05,37.39,253872.0,34.8741,35.0802,34.7148,35.0333,253872.0
2022-03-22 09:50:00,37.39,37.44,37.25,37.33,108636.0,35.0333,35.0802,34.9022,34.9771,108636.0
2022-03-22 09:55:00,37.35,37.4,37.26,37.34,97537.0,34.9959,35.0427,34.9115,34.9865,97537.0
2022-03-22 10:00:00,37.34,37.39,37.0,37.02,201113.0,34.9865,35.0333,34.6679,34.6867,201113.0
2022-03-22 10:05:00,37.03,37.19,36.86,37.12,209205.0,34.696,34.8459,34.5367,34.7804,209205.0
2022-03-22 10:10:00,37.11,37.2,37.0,37.16,131880.0,34.771,34.8553,34.6679,34.8178,131880.0
2022-03-22 10:15:00,37.16,37.19,36.95,37.11,252299.0,34.8178,34.8459,34.6211,34.771,252299.0
2022-03-22 10:20:00,37.11,37.18,37.04,37.09,97534.0,34.771,34.8366,34.7054,34.7522,97534.0
2022-03-22 10:25:00,37.08,37.2,37.03,37.1,103421.0,34.7429,34.8553,34.696,34.7616,103421.0
2022-03-22 10:30:00,37.11,37.15,36.99,37.05,109399.0,34.771,34.8085,34.6586,34.7148,109399.0
2022-03-22 10:35:00,37.05,37.19,37.02,37.08,97759.0,34.7148,34.8459,34.6867,34.7429,97759.0
2022-03-22 10:40:00,37.09,37.14,36.94,36.95,111369.0,34.7522,34.7991,34.6117,34.6211,111369.0
2022-03-22 10:45:00,36.95,37.05,36.94,37.03,129682.0,34.6211,34.7148,34.6117,34.696,129682.0
2022-03-22 10:50:00,37.02,37.15,37.0,37.13,102233.0,34.6867,34.8085,34.6679,34.7897,102233.0
2022-03-22 10:55:00,37.13,37.16,37.1,37.16,82749.0,34.7897,34.8178,34.7616,34.8178,82749.0
2022-03-22 11:00:00,37.16,37.23,37.08,37.13,93308.0,34.8178,34.8834,34.7429,34.7897,93308.0
2022-03-22 11:05:00,37.13,37.21,37.07,37.07,68762.0,34.7897,34.8647,34.7335,34.7335,68762.0
2022-03-22 11:10:00,37.06,37.06,36.91,36.94,96759.0,34.7241,34.7241,34.5836,34.6117,96759.0
2022-03-22 11:15:00,36.94,36.97,36.84,36.88,104576.0,34.6117,34.6398,34.518,34.5555,104576.0
2022-03-22 11:20:00,36.88,36.94,36.83,36.93,67742.0,34.5555,34.6117,34.5086,34.6023,67742.0
2022-03-22 11:25:00,36.92,36.92,36.84,36.88,74403.0,34.593,34.593,34.518,34.5555,74403.0
2022-03-22 11:30:00,36.88,36.89,36.72,36.79,117337.0,34.5555,34.5649,34.4056,34.4712,117337.0
2022-03-22 11:35:00,36.8,36.91,36.77,36.87,76542.0,34.4805,34.5836,34.4524,34.5461,76542.0
2022-03-22 11:40:00,36.86,36.91,36.83,36.83,79688.0,34.5367,34.5836,34.5086,34.5086,79688.0
2022-03-22 11:45:00,36.83,36.88,36.78,36.83,67377.0,34.5086,34.5555,34.4618,34.5086,67377.0
2022-03-22 11:50:00,36.83,36.85,36.73,36.75,58330.0,34.5086,34.5274,34.4149,34.4337,58330.0
2022-03-22 11:55:00,36.75,36.77,36.72,36.75,59090.0,34.4337,34.4524,34.4056,34.4337,59090.0
2022-03-22 12:00:00,36.76,36.84,36.72,36.82,69924.0,34.443,34.518,34.4056,34.4993,69924.0
2022-03-22 12:05:00,36.82,36.93,36.81,36.92,96966.0,34.4993,34.6023,34.4899,34.593,96966.0
2022-03-22 12:10:00,36.93,36.95,36.9,36.92,39241.0,34.6023,34.6211,34.5742,34.593,39241.0
2022-03-22 12:15:00,36.92,36.92,36.84,36.88,37430.0,34.593,34.593,34.518,34.5555,37430.0
2022-03-22 12:20:00,36.87,36.92,36.86,36.9,64444.0,34.5461,34.593,34.5367,34.5742,64444.0
2022-03-22 12:25:00,36.89,36.96,36.88,36.88,72164.0,34.5649,34.6304,34.5555,34.5555,72164.0
2022-03-22 12:30:00,36.89,36.91,36.87,36.88,45634.0,34.5649,34.5836,34.5461,34.5555,45634.0
2022-03-22 12:35:00,36.88,36.91,36.83,36.9,42571.0,34.5555,34.5836,34.5086,34.5742,42571.0
2022-03-22 12:40:00,36.89,36.89,36.81,36.82,38697.0,34.5649,34.5649,34.4899,34.4993,38697.0
2022-03-22 12:45:00,36.82,36.85,36.78,36.84,37627.0,34.4993,34.5274,34.4618,34.518,37627.0
2022-03-22 12:50:00,36.84,36.96,36.84,36.95,70196.0,34.518,34.6304,34.518,34.6211,70196.0
2022-03-22 12:55:00,36.95,37.02,36.92,37.02,47101.0,34.6211,34.6867,34.593,34.6867,47101.0
2022-03-22 13:00:00,37.03,37.04,36.93,36.97,44098.0,34.696,34.7054,34.6023,34.6398,44098.0
2022-03-22 13:05:00,36.96,37.05,36.96,37.02,33511.0,34.6304,34.7148,34.6304,34.6867,33511.0
2022-03-22 13:10:00,37.02,37.1,37.0,37.06,40885.0,34.6867,34.7616,34.6679,34.7241,40885.0
2022-03-22 13:15:00,37.06,37.14,37.05,37.09,86113.0,34.7241,34.7991,34.7148,34.7522,86113.0
2022-03-22 13:20:00,37.1,37.2,37.07,37.17,67600.0,34.7616,34.8553,34.7335,34.8272,67600.0
2022-03-22 13:25:00,37.17,37.21,37.16,37.19,43373.0,34.8272,34.8647,34.8178,34.8459,43373.0
2022-03-22 13:30:00,37.19,37.27,37.17,37.27,60618.0,34.8459,34.9209,34.8272,34.9209,60618.0
2022-03-22 13:35:00,37.26,37.34,37.25,37.27,56257.0,34.9115,34.9865,34.9022,34.9209,56257.0
2022-03-22 13:40:00,37.26,37.28,37.17,37.2,60046.0,34.9115,34.9303,34.8272,34.8553,60046.0
2022-03-22 13:45:00,37.2,37.26,37.18,37.25,38145.0,34.8553,34.9115,34.8366,34.9022,38145.0
2022-03-22 13:50:00,37.25,37.32,37.22,37.29,40933.0,34.9022,34.9678,34.8741,34.9396,40933.0
2022-03-22 13:55:00,37.29,37.31,37.25,37.26,62262.0,34.9396,34.9584,34.9022,34.9115,62262.0
2022-03-22 14:00:00,37.26,37.32,37.26,37.28,76394.0,34.9115,34.9678,34.9115,34.9303,76394.0
2022-03-22 14:05:00,37.29,37.35,37.27,37.34,64476.0,34.9396,34.9959,34.9209,34.9865,64476.0
2022-03-22 14:10:00,37.35,37.37,37.25,37.27,55347.0,34.9959,35.0146,34.9022,34.9209,55347.0
2022-03-22 14:15:00,37.27,37.27,37.2,37.25,48163.0,34.9209,34.9209,34.8553,34.9022,48163.0
2022-03-22 14:20:00,37.25,37.25,37.17,37.19,41285.0,34.9022,34.9022,34.8272,34.8459,41285.0
2022-03-22 14:25:00,37.18,37.18,37.11,37.14,62836.0,34.8366,34.8366,34.771,34.7991,62836.0
2022-03-22 14:30:00,37.15,37.19,37.09,37.16,39332.0,34.8085,34.8459,34.7522,34.8178,39332.0
2022-03-22 14:35:00,37.15,37.17,37.11,37.16,33573.0,34.8085,34.8272,34.771,34.8178,33573.0
2022-03-22 14:40:00,37.15,37.16,37.11,37.15,25642.0,34.8085,34.8178,34.771,34.8085,25642.0
2022-03-22 14:45:00,37.15,37.15,37.1,37.11,31331.0,34.8085,34.8085,34.7616,34.771,31331.0
2022-03-22 14:50:00,37.09,37.15,37.09,37.14,49735.0,34.7522,34.8085,34.7522,34.7991,49735.0
2022-03-22 14:55:00,37.13,37.16,37.03,37.04,89086.0,34.7897,34.8178,34.696,34.7054,89086.0
2022-03-22 15:00:00,37.03,37.05,37.0,37.05,66785.0,34.696,34.7148,34.6679,34.7148,66785.0
2022-03-22 15:05:00,37.05,37.06,36.96,36.98,76262.0,34.7148,34.7241,34.6304,34.6492,76262.0
2022-03-22 15:10:00,36.97,36.97,36.89,36.95,115922.0,34.6398,34.6398,34.5649,34.6211,115922.0
2022-03-22 15:15:00,36.95,36.98,36.92,36.93,63905.0,34.6211,34.6492,34.593,34.6023,63905.0
2022-03-22 15:20:00,36.93,36.98,36.92,36.95,83541.0,34.6023,34.6492,34.593,34.6211,83541.0
2022-03-22 15:25:00,36.94,36.95,36.88,36.92,67175.0,34.6117,34.6211,34.5555,34.593,67175.0
2022-03-22 15:30:00,36.91,37.08,36.89,37.04,272335.0,34.5836,34.7429,34.5649,34.7054,272335.0
2022-03-22 15:35:00,37.04,37.1,37.02,37.05,65818.0,34.7054,34.7616,34.6867,34.7148,65818.0
2022-03-22 15:40:00,37.05,37.08,37.0,37.08,140994.0,34.7148,34.7429,34.6679,34.7429,140994.0
2022-03-22 15:45:00,37.08,37.16,37.07,37.12,127709.0,34.7429,34.8178,34.7335,34.7804,127709.0
2022-03-22 15:50:00,37.12,37.14,37.08,37.09,130347.0,34.7804,34.7991,34.7429,34.7522,130347.0
2022-03-22 15:55:00,37.09,37.13,37.07,37.08,260049.0,34.7522,34.7897,34.7335,34.7429,260049.0
2022-03-23 09:30:00,37.8,38.5,37.68,38.34,674509.0,35.4175,36.0734,35.3051,35.9235,674509.0
2022-03-23 09:35:00,38.33,38.43,38.2,38.37,150781.0,35.9141,36.0078,35.7923,35.9516,150781.0
2022-03-23 09:40:00,38.36,38.38,37.99,38.09,215917.0,35.9422,35.9609,35.5955,35.6892,215917.0
2022-03-23 09:45:00,38.1,38.17,37.95,38.02,186572.0,35.6986,35.7642,35.558,35.6236,186572.0
2022-03-23 09:50:00,38.02,38.1,37.79,38.07,143651.0,35.6236,35.6986,35.4081,35.6705,143651.0
2022-03-23 09:55:00,38.07,38.14,37.88,37.95,93018.0,35.6705,35.7361,35.4925,35.558,93018.0
2022-03-23 10:00:00,37.95,38.11,37.94,38.1,166914.0,35.558,35.708,35.5487,35.6986,166914.0
2022-03-23 10:05:00,38.09,38.25,38.0,38.22,135190.0,35.6892,35.8391,35.6049,35.811,135190.0
2022-03-23 10:10:00,38.21,38.22,38.06,38.12,124855.0,35.8017,35.811,35.6611,35.7173,124855.0
2022-03-23 10:15:00,38.11,38.11,37.85,37.92,92258.0,35.708,35.708,35.4643,35.5299,92258.0
2022-03-23 10:20:00,37.93,38.03,37.87,38.02,93983.0,35.5393,35.633,35.4831,35.6236,93983.0
2022-03-23 10:25:00,38.03,38.05,37.97,38.05,57482.0,35.633,35.6517,35.5768,35.6517,57482.0
2022-03-23 10:30:00,38.06,38.12,37.97,37.97,93356.0,35.6611,35.7173,35.5768,35.5768,93356.0
2022-03-23 10:35:00,37.97,38.02,37.89,37.98,74568.0,35.5768,35.6236,35.5018,35.5862,74568.0
2022-03-23 10:40:00,37.97,37.99,37.92,37.94,71947.0,35.5768,35.5955,35.5299,35.5487,71947.0
2022-03-23 10:45:00,37.96,38.06,37.89,37.93,61215.0,35.5674,35.6611,35.5018,35.5393,61215.0
2022-03-23 10:50:00,37.93,38.01,37.91,37.99,60290.0,35.5393,35.6143,35.5206,35.5955,60290.0
2022-03-23 10:55:00,37.99,38.04,37.91,37.94,41293.0,35.5955,35.6424,35.5206,35.5487,41293.0
2022-03-23 11:00:00,37.94,38.02,37.88,37.95,48268.0,35.5487,35.6236,35.4925,35.558,48268.0
2022-03-23 11:05:00,37.94,37.95,37.84,37.88,32749.0,35.5487,35.558,35.455,35.4925,32749.0
2022-03-23 11:10:00,37.88,37.96,37.87,37.94,49697.0,35.4925,35.5674,35.4831,35.5487,49697.0
2022-03-23 11:15:00,37.94,37.96,37.89,37.9,40727.0,35.5487,35.5674,35.5018,35.5112,40727.0
2022-03-23 11:20:00,37.91,37.99,37.87,37.94,62244.0,35.5206,35.5955,35.4831,35.5487,62244.0
2022-03-23 11:25:00,37.94,38.01,37.93,37.97,63429.0,35.5487,35.6143,35.5393,35.5768,63429.0
2022-03-23 11:30:00,37.98,38.12,37.97,38.07,62333.0,35.5862,35.7173,35.5768,35.6705,62333.0
2022-03-23 11:35:00,38.08,38.09,38.0,38.02,62818.0,35.6799,35.6892,35.6049,35.6236,62818.0
2022-03-23 11:40:00,38.02,38.03,37.86,37.9,90848.0,35.6236,35.633,35.4737,35.5112,90848.0
2022-03-23 11:45:00,37.89,37.95,37.87,37.94,58641.0,35.5018,35.558,35.4831,35.5487,58641.0
2022-03-23 11:50:00,37.95,37.97,37.85,37.91,39510.0,35.558,35.5768,35.4643,35.5206,39510.0
2022-03-23 11:55:00,37.91,37.91,37.82,37.85,67246.0,35.5206,35.5206,35.4362,35.4643,67246.0
2022-03-23 12:00:00,37.85,37.91,37.8,37.84,80501.0,35.4643,35.5206,35.4175,35.455,80501.0
2022-03-23 12:05:00,37.84,37.96,37.84,37.96,39735.0,35.455,35.5674,35.455,35.5674,39735.0
2022-03-23 12:10:00,37.96,37.97,37.9,37.94,53304.0,35.5674,35.5768,35.5112,35.5487,53304.0
2022-03-23 12:15:00,37.96,38.02,37.93,38.01,102801.0,35.5674,35.6236,35.5393,35.6143,102801.0
2022-03-23 12:20:00,38.01,38.01,37.94,37.95,47606.0,35.6143,35.6143,35.5487,35.558,47606.0
2022-03-23 12:25:00,37.95,37.97,37.88,37.93,50301.0,35.558,35.5768,35.4925,35.5393,50301.0
2022-03-23 12:30:00,37.92,37.96,37.9,37.93,44551.0,35.5299,35.5674,35.5112,35.5393,44551.0
2022-03-23 12:35:00,37.93,37.96,37.88,37.93,40816.0,35.5393,35.5674,35.4925,35.5393,40816.0
2022-03-23 12:40:00,37.93,37.96,37.88,37.88,45186.0,35.5393,35.5674,35.4925,35.4925,45186.0
2022-03-23 12:45:00,37.88,37.91,37.86,37.89,48599.0,35.4925,35.5206,35.4737,35.5018,48599.0
2022-03-23 12:50:00,37.89,37.91,37.84,37.85,31388.0,35.5018,35.5206,35.455,35.4643,31388.0
2022-03-23 12:55:00,37.85,37.86,37.77,37.77,86774.0,35.4643,35.4737,35.3894,35.3894,86774.0
2022-03-23 13:00:00,37.77,37.78,37.7,37.72,88929.0,35.3894,35.3988,35.3238,35.3425,88929.0
2022-03-23 13:05:00,37.72,37.83,37.71,37.8,62331.0,35.3425,35.4456,35.3332,35.4175,62331.0
2022-03-23 13:10:00,37.79,37.8,37.72,37.77,53390.0,35.4081,35.4175,35.3425,35.3894,53390.0
2022-03-23 13:15:00,37.77,37.78,37.74,37.78,35116.0,35.3894,35.3988,35.3613,35.3988,35116.0
2022-03-23 13:20:00,37.79,37.8,37.72,37.73,34723.0,35.4081,35.4175,35.3425,35.3519,34723.0
2022-03-23 13:25:00,37.73,37.79,37.7,37.73,59803.0,35.3519,35.4081,35.3238,35.3519,59803.0
2022-03-23 13:30:00,37.73,37.74,37.6,37.64,89049.0,35.3519,35.3613,35.2301,35.2676,89049.0
2022-03-23 13:35:00,37.64,37.71,37.63,37.67,55665.0,35.2676,35.3332,35.2582,35.2957,55665.0
2022-03-23 13:40:00,37.66,37.72,37.64,37.65,44177.0,35.2863,35.3425,35.2676,35.277,44177.0
2022-03-23 13:45:00,37.65,37.67,37.61,37.64,37772.0,35.277,35.2957,35.2395,35.2676,37772.0
2022-03-23 13:50:00,37.65,37.65,37.59,37.64,58608.0,35.277,35.277,35.2207,35.2676,58608.0
2022-03-23 13:55:00,37.64,37.68,37.63,37.68,26532.0,35.2676,35.3051,35.2582,35.3051,26532.0
2022-03-23 14:00:00,37.68,37.75,37.68,37.72,48533.0,35.3051,35.3707,35.3051,35.3425,48533.0
2022-03-23 14:05:00,37.72,37.83,37.71,37.79,57700.0,35.3425,35.4456,35.3332,35.4081,57700.0
2022-03-23 14:10:00,37.79,37.91,37.79,37.88,50004.0,35.4081,35.5206,35.4081,35.4925,50004.0
2022-03-23 14:15:00,37.89,37.9,37.84,37.85,46010.0,35.5018,35.5112,35.455,35.4643,46010.0
2022-03-23 14:20:00,37.84,37.88,37.83,37.88,36565.0,35.455,35.4925,35.4456,35.4925,36565.0
2022-03-23 14:25:00,37.88,38.01,37.87,38.0,124045.0,35.4925,35.6143,35.4831,35.6049,124045.0
2022-03-23 14:30:00,38.0,38.0,37.93,37.95,53006.0,35.6049,35.6049,35.5393,35.558,53006.0
2022-03-23 14:35:00,37.95,38.02,37.91,38.02,80149.0,35.558,35.6236,35.5206,35.6236,80149.0
2022-03-23 14:40:00,38.02,38.06,38.0,38.02,113221.0,35.6236,35.6611,35.6049,35.6236,113221.0
2022-03-23 14:45:00,38.02,38.08,38.02,38.02,80929.0,35.6236,35.6799,35.6236,35.6236,80929.0
2022-03-23 14:50:00,38.02,38.08,37.99,38.05,110821.0,35.6236,35.6799,35.5955,35.6517,110821.0
2022-03-23 14:55:00,38.05,38.09,38.03,38.06,90111.0,35.6517,35.6892,35.633,35.6611,90111.0
2022-03-23 15:00:00,38.06,38.12,38.05,38.09,207586.0,35.6611,35.7173,35.6517,35.6892,207586.0
2022-03-23 15:05:00,38.08,38.18,38.05,38.18,93859.0,35.6799,35.7735,35.6517,35.7735,93859.0
2022-03-23 15:10:00,38.18,38.25,38.18,38.23,118643.0,35.7735,35.8391,35.7735,35.8204,118643.0
2022-03-23 15:15:00,38.23,38.32,38.21,38.32,124030.0,35.8204,35.9047,35.8017,35.9047,124030.0
2022-03-23 15:20:00,38.32,38.42,38.3,38.41,123462.0,35.9047,35.9984,35.886,35.9891,123462.0
2022-03-23 15:25:00,38.4,38.41,38.35,38.39,134262.0,35.9797,35.9891,35.9328,35.9703,134262.0
2022-03-23 15:30:00,38.39,38.4,38.26,38.26,646843.0,35.9703,35.9797,35.8485,35.8485,646843.0
2022-03-23 15:35:00,38.26,38.28,38.18,38.2,176441.0,35.8485,35.8672,35.7735,35.7923,176441.0
2022-03-23 15:40:00,38.2,38.2,38.1,38.19,194068.0,35.7923,35.7923,35.6986,35.7829,194068.0
2022-03-23 15:45:00,38.18,38.26,38.15,38.2,235282.0,35.7735,35.8485,35.7454,35.7923,235282.0
2022-03-23 15:50:00,38.2,38.22,38.14,38.18,260643.0,35.7923,35.811,35.7361,35.7735,260643.0
2022-03-23 15:55:00,38.18,38.2,38.06,38.06,398412.0,35.7735,35.7923,35.6611,35.6611,398412.0
2022-03-24 09:30:00,37.9,38.12,37.78,37.95,241826.0,35.5112,35.7173,35.3988,35.558,241826.0
2022-03-24 09:35:00,37.93,38.08,37.81,38.02,87326.0,35.5393,35.6799,35.4269,35.6236,87326.0
2022-03-24 09:40:00,38.0,38.28,37.96,38.25,105487.0,35.6049,35.8672,35.5674,35.8391,105487.0
2022-03-24 09:45:00,38.25,38.57,38.11,38.56,235058.0,35.8391,36.139,35.708,36.1296,235058.0
2022-03-24 09:50:00,38.57,38.62,38.25,38.4,202046.0,36.139,36.1858,35.8391,35.9797,202046.0
2022-03-24 09:55:00,38.39,38.59,38.34,38.47,155507.0,35.9703,36.1577,35.9235,36.0453,155507.0
2022-03-24 10:00:00,38.47,38.57,38.4,38.53,130860.0,36.0453,36.139,35.9797,36.1015,130860.0
2022-03-24 10:05:00,38.52,38.71,38.41,38.52,165500.0,36.0921,36.2701,35.9891,36.0921,165500.0
2022-03-24 10:10:00,38.53,38.58,38.42,38.48,79491.0,36.1015,36.1483,35.9984,36.0546,79491.0
2022-03-24 10:15:00,38.47,38.52,38.38,38.5,96673.0,36.0453,36.0921,35.9609,36.0734,96673.0
2022-03-24 10:20:00,38.49,38.5,38.39,38.47,51508.0,36.064,36.0734,35.9703,36.0453,51508.0
2022-03-24 10:25:00,38.45,38.51,38.41,38.5,83023.0,36.0265,36.0827,35.9891,36.0734,83023.0
2022-03-24 10:30:00,38.5,38.5,38.33,38.34,72466.0,36.0734,36.0734,35.9141,35.9235,72466.0
2022-03-24 10:35:00,38.33,38.35,38.15,38.16,116624.0,35.9141,35.9328,35.7454,35.7548,116624.0
2022-03-24 10:40:00,38.16,38.27,38.07,38.26,108306.0,35.7548,35.8579,35.6705,35.8485,108306.0
2022-03-24 10:45:00,38.26,38.36,38.25,38.26,43884.0,35.8485,35.9422,35.8391,35.8485,43884.0
2022-03-24 10:50:00,38.26,38.3,38.22,38.3,48584.0,35.8485,35.886,35.811,35.886,48584.0
2022-03-24 10:55:00,38.3,38.56,38.3,38.55,87600.0,35.886,36.1296,35.886,36.1202,87600.0
2022-03-24 11:00:00,38.54,38.57,38.32,38.46,128513.0,36.1109,36.139,35.9047,36.0359,128513.0
2022-03-24 11:05:00,38.46,38.56,38.4,38.55,61521.0,36.0359,36.1296,35.9797,36.1202,61521.0
2022-03-24 11:10:00,38.54,38.56,38.42,38.52,172041.0,36.1109,36.1296,35.9984,36.0921,172041.0
2022-03-24 11:15:00,38.53,38.59,38.41,38.42,116789.0,36.1015,36.1577,35.9891,35.9984,116789.0
2022-03-24 11:20:00,38.41,38.43,38.29,38.33,153967.0,35.9891,36.0078,35.8766,35.9141,153967.0
2022-03-24 11:25:00,38.33,38.36,38.28,38.34,74394.0,35.9141,35.9422,35.8672,35.9235,74394.0
2022-03-24 11:30:00,38.34,38.38,38.29,38.36,52763.0,35.9235,35.9609,35.8766,35.9422,52763.0
2022-03-24 11:35:00,38.35,38.43,38.32,38.34,80666.0,35.9328,36.0078,35.9047,35.9235,80666.0
2022-03-24 11:40:00,38.34,38.39,38.27,38.28,76300.0,35.9235,35.9703,35.8579,35.8672,76300.0
2022-03-24 11:45:00,38.28,38.3,38.16,38.19,67953.0,35.8672,35.886,35.7548,35.7829,67953.0
2022-03-24 11:50:00,38.2,38.22,38.16,38.19,80944.0,35.7923,35.811,35.7548,35.7829,80944.0
2022-03-24 11:55:00,38.18,38.19,38.05,38.12,107169.0,35.7735,35.7829,35.6517,35.7173,107169.0
2022-03-24 12:00:00,38.12,38.15,38.06,38.09,94378.0,35.7173,35.7454,35.6611,35.6892,94378.0
2022-03-24 12:05:00,38.08,38.11,38.03,38.04,77878.0,35.6799,35.708,35.633,35.6424,77878.0
2022-03-24 12:10:00,38.03,38.03,37.88,37.91,120092.0,35.633,35.633,35.4925,35.5206,120092.0
2022-03-24 12:15:00,37.91,38.02,37.91,38.0,68670.0,35.5206,35.6236,35.5206,35.6049,68670.0
2022-03-24 12:20:00,38.0,38.05,37.92,37.92,126204.0,35.6049,35.6517,35.5299,35.5299,126204.0
2022-03-24 12:25:00,37.92,37.97,37.87,37.91,87086.0,35.5299,35.5768,35.4831,35.5206,87086.0
2022-03-24 12:30:00,37.91,37.97,37.91,37.95,74587.0,35.5206,35.5768,35.5206,35.558,74587.0
2022-03-24 12:35:00,37.95,38.0,37.92,37.98,105792.0,35.558,35.6049,35.5299,35.5862,105792.0
2022-03-24 12:40:00,37.98,38.04,37.94,37.95,105249.0,35.5862,35.6424,35.5487,35.558,105249.0
2022-03-24 12:45:00,37.95,38.04,37.94,38.01,83654.0,35.558,35.6424,35.5487,35.6143,83654.0
2022-03-24 12:50:00,38.02,38.03,37.98,38.02,62071.0,35.6236,35.633,35.5862,35.6236,62071.0
2022-03-24 12:55:00,38.01,38.05,37.86,37.88,287050.0,35.6143,35.6517,35.4737,35.4925,287050.0
2022-03-24 13:00:00,37.88,37.92,37.83,37.86,153910.0,35.4925,35.5299,35.4456,35.4737,153910.0
2022-03-24 13:05:00,37.86,37.91,37.84,37.85,57910.0,35.4737,35.5206,35.455,35.4643,57910.0
2022-03-24 13:10:00,37.85,37.94,37.85,37.9,64524.0,35.4643,35.5487,35.4643,35.5112,64524.0
2022-03-24 13:15:00,37.9,37.93,37.86,37.89,62371.0,35.5112,35.5393,35.4737,35.5018,62371.0
2022-03-24 13:20:00,37.89,37.89,37.8,37.84,50892.0,35.5018,35.5018,35.4175,35.455,50892.0
2022-03-24 13:25:00,37.84,37.95,37.83,37.95,55154.0,35.455,35.558,35.4456,35.558,55154.0
2022-03-24 13:30:00,37.94,37.99,37.93,37.98,55260.0,35.5487,35.5955,35.5393,35.5862,55260.0
2022-03-24 13:35:00,37.97,37.98,37.91,37.93,73033.0,35.5768,35.5862,35.5206,35.5393,73033.0
2022-03-24 13:40:00,37.93,38.0,37.92,38.0,52241.0,35.5393,35.6049,35.5299,35.6049,52241.0
2022-03-24 13:45:00,38.0,38.1,37.99,38.09,54438.0,35.6049,35.6986,35.5955,35.6892,54438.0
2022-03-24 13:50:00,38.09,38.11,38.04,38.04,67887.0,35.6892,35.708,35.6424,35.6424,67887.0
2022-03-24 13:55:00,38.04,38.07,37.97,38.0,61156.0,35.6424,35.6705,35.5768,35.6049,61156.0
2022-03-24 14:00:00,37.99,38.02,37.91,37.91,58846.0,35.5955,35.6236,35.5206,35.5206,58846.0
2022-03-24 14:05:00,37.91,37.95,37.88,37.93,76450.0,35.5206,35.558,35.4925,35.5393,76450.0
2022-03-24 14:10:00,37.92,37.95,37.86,37.89,51497.0,35.5299,35.558,35.4737,35.5018,51497.0
2022-03-24 14:15:00,37.89,37.95,37.88,37.92,57393.0,35.5018,35.558,35.4925,35.5299,57393.0
2022-03-24 14:20:00,37.93,37.95,37.88,37.93,40213.0,35.5393,35.558,35.4925,35.5393,40213.0
2022-03-24 14:25:00,37.93,37.94,37.9,37.91,45998.0,35.5393,35.5487,35.5112,35.5206,45998.0
2022-03-24 14:30:00,37.91,37.94,37.86,37.87,61213.0,35.5206,35.5487,35.4737,35.4831,61213.0
2022-03-24 14:35:00,37.88,37.89,37.74,37.77,77443.0,35.4925,35.5018,35.3613,35.3894,77443.0
2022-03-24 14:40:00,37.78,37.79,37.67,37.69,141304.0,35.3988,35.4081,35.2957,35.3144,141304.0
2022-03-24 14:45:00,37.7,37.7,37.58,37.59,174733.0,35.3238,35.3238,35.2114,35.2207,174733.0
2022-03-24 14:50:00,37.6,37.64,37.56,37.61,62031.0,35.2301,35.2676,35.1926,35.2395,62031.0
2022-03-24 14:55:00,37.6,37.6,37.57,37.59,42333.0,35.2301,35.2301,35.202,35.2207,42333.0
2022-03-24 15:00:00,37.59,37.6,37.54,37.55,65895.0,35.2207,35.2301,35.1739,35.1833,65895.0
2022-03-24 15:05:00,37.55,37.74,37.55,37.74,64962.0,35.1833,35.3613,35.1833,35.3613,64962.0
2022-03-24 15:10:00,37.75,37.77,37.7,37.72,88580.0,35.3707,35.3894,35.3238,35.3425,88580.0
2022-03-24 15:15:00,37.71,37.81,37.7,37.8,101086.0,35.3332,35.4269,35.3238,35.4175,101086.0
2022-03-24 15:20:00,37.8,37.83,37.72,37.74,106708.0,35.4175,35.4456,35.3425,35.3613,106708.0
2022-03-24 15:25:00,37.73,37.74,37.67,37.69,84926.0,35.3519,35.3613,35.2957,35.3144,84926.0
2022-03-24 15:30:00,37.69,37.75,37.66,37.74,92519.0,35.3144,35.3707,35.2863,35.3613,92519.0
2022-03-24 15:35:00,37.74,37.75,37.69,37.7,120714.0,35.3613,35.3707,35.3144,35.3238,120714.0
2022-03-24 15:40:00,37.69,37.74,37.66,37.68,110170.0,35.3144,35.3613,35.2863,35.3051,110170.0
2022-03-24 15:45:00,37.68,37.72,37.65,37.7,196727.0,35.3051,35.3425,35.277,35.3238,196727.0
2022-03-24 15:50:00,37.7,37.75,37.64,37.65,337635.0,35.3238,35.3707,35.2676,35.277,337635.0
2022-03-24 15:55:00,37.65,37.68,37.61,37.68,504335.0,35.277,35.3051,35.2395,35.3051,504335.0
2022-03-25 09:30:00,37.65,38.02,37.5,38.0,302968.0,35.277,35.6236,35.1364,35.6049,302968.0
2022-03-25 09:35:00,38.02,38.15,37.83,37.84,104485.0,35.6236,35.7454,35.4456,35.455,104485.0
2022-03-25 09:40:00,37.85,38.0,37.83,37.86,65008.0,35.4643,35.6049,35.4456,35.4737,65008.0
2022-03-25 09:45:00,37.85,38.03,37.81,37.87,113788.0,35.4643,35.633,35.4269,35.4831,113788.0
2022-03-25 09:50:00,37.88,38.13,37.82,37.97,68528.0,35.4925,35.7267,35.4362,35.5768,68528.0
2022-03-25 09:55:00,37.98,38.04,37.66,37.8,146649.0,35.5862,35.6424,35.2863,35.4175,146649.0
2022-03-25 10:00:00,37.81,37.86,37.7,37.76,74567.0,35.4269,35.4737,35.3238,35.38,74567.0
2022-03-25 10:05:00,37.77,37.85,37.72,37.75,55228.0,35.3894,35.4643,35.3425,35.3707,55228.0
2022-03-25 10:10:00,37.74,37.88,37.72,37.88,43482.0,35.3613,35.4925,35.3425,35.4925,43482.0
2022-03-25 10:15:00,37.87,38.02,37.85,38.0,53089.0,35.4831,35.6236,35.4643,35.6049,53089.0
2022-03-25 10:20:00,38.0,38.01,37.9,37.91,48175.0,35.6049,35.6143,35.5112,35.5206,48175.0
2022-03-25 10:25:00,37.9,38.11,37.88,38.07,123722.0,35.5112,35.708,35.4925,35.6705,123722.0
2022-03-25 10:30:00,38.08,38.09,37.94,38.09,137268.0,35.6799,35.6892,35.5487,35.6892,137268.0
2022-03-25 10:35:00,38.08,38.22,38.06,38.19,101926.0,35.6799,35.811,35.6611,35.7829,101926.0
2022-03-25 10:40:00,38.19,38.28,38.18,38.27,112161.0,35.7829,35.8672,35.7735,35.8579,112161.0
2022-03-25 10:45:00,38.27,38.36,38.24,38.35,93441.0,35.8579,35.9422,35.8298,35.9328,93441.0
2022-03-25 10:50:00,38.34,38.44,38.31,38.36,76462.0,35.9235,36.0172,35.8954,35.9422,76462.0
2022-03-25 10:55:00,38.36,38.51,38.33,38.49,164294.0,35.9422,36.0827,35.9141,36.064,164294.0
2022-03-25 11:00:00,38.5,38.64,38.48,38.62,263487.0,36.0734,36.2046,36.0546,36.1858,263487.0
2022-03-25 11:05:00,38.63,38.67,38.53,38.61,156751.0,36.1952,36.2327,36.1015,36.1764,156751.0
2022-03-25 11:10:00,38.61,38.61,38.41,38.44,177338.0,36.1764,36.1764,35.9891,36.0172,177338.0
2022-03-25 11:15:00,38.42,38.61,38.4,38.61,87676.0,35.9984,36.1764,35.9797,36.1764,87676.0
2022-03-25 11:20:00,38.62,38.7,38.61,38.7,101292.0,36.1858,36.2608,36.1764,36.2608,101292.0
2022-03-25 11:25:00,38.7,38.84,38.65,38.8,205542.0,36.2608,36.3919,36.2139,36.3545,205542.0
2022-03-25 11:30:00,38.79,38.88,38.73,38.76,162043.0,36.3451,36.4294,36.2889,36.317,162043.0
2022-03-25 11:35:00,38.75,38.76,38.59,38.61,130279.0,36.3076,36.317,36.1577,36.1764,130279.0
2022-03-25 11:40:00,38.61,38.77,38.61,38.66,217875.0,36.1764,36.3264,36.1764,36.2233,217875.0
2022-03-25 11:45:00,38.65,38.66,38.52,38.59,87532.0,36.2139,36.2233,36.0921,36.1577,87532.0
2022-03-25 11:50:00,38.57,38.62,38.53,38.56,88099.0,36.139,36.1858,36.1015,36.1296,88099.0
2022-03-25 11:55:00,38.55,38.55,38.4,38.41,112553.0,36.1202,36.1202,35.9797,35.9891,112553.0
2022-03-25 12:00:00,38.4,38.57,38.34,38.55,105228.0,35.9797,36.139,35.9235,36.1202,105228.0
2022-03-25 12:05:00,38.55,38.56,38.41,38.42,51747.0,36.1202,36.1296,35.9891,35.9984,51747.0
2022-03-25 12:10:00,38.43,38.59,38.42,38.57,113218.0,36.0078,36.1577,35.9984,36.139,113218.0
2022-03-25 12:15:00,38.58,38.58,38.52,38.56,65289.0,36.1483,36.1483,36.0921,36.1296,65289.0
2022-03-25 12:20:00,38.57,38.66,38.57,38.58,63471.0,36.139,36.2233,36.139,36.1483,63471.0
2022-03-25 12:25:00,38.59,38.63,38.55,38.59,63330.0,36.1577,36.1952,36.1202,36.1577,63330.0
2022-03-25 12:30:00,38.58,38.69,38.57,38.67,70221.0,36.1483,36.2514,36.139,36.2327,70221.0
2022-03-25 12:35:00,38.67,38.67,38.54,38.58,53663.0,36.2327,36.2327,36.1109,36.1483,53663.0
2022-03-25 12:40:00,38.57,38.58,38.5,38.56,105302.0,36.139,36.1483,36.0734,36.1296,105302.0
2022-03-25 12:45:00,38.55,38.58,38.49,38.55,73583.0,36.1202,36.1483,36.064,36.1202,73583.0
2022-03-25 12:50:00,38.55,38.66,38.54,38.64,325775.0,36.1202,36.2233,36.1109,36.2046,325775.0
2022-03-25 12:55:00,38.64,38.65,38.52,38.55,58959.0,36.2046,36.2139,36.0921,36.1202,58959.0
2022-03-25 13:00:00,38.54,38.55,38.44,38.46,55784.0,36.1109,36.1202,36.0172,36.0359,55784.0
2022-03-25 13:05:00,38.47,38.5,38.44,38.48,55573.0,36.0453,36.0734,36.0172,36.0546,55573.0
2022-03-25 13:10:00,38.48,38.5,38.41,38.47,51988.0,36.0546,36.0734,35.9891,36.0453,51988.0
2022-03-25 13:15:00,38.46,38.49,38.44,38.47,45128.0,36.0359,36.064,36.0172,36.0453,45128.0
2022-03-25 13:20:00,38.46,38.46,38.31,38.34,51750.0,36.0359,36.0359,35.8954,35.9235,51750.0
2022-03-25 13:25:00,38.34,38.38,38.27,38.37,91464.0,35.9235,35.9609,35.8579,35.9516,91464.0
2022-03-25 13:30:00,38.37,38.47,38.37,38.44,44783.0,35.9516,36.0453,35.9516,36.0172,44783.0
2022-03-25 13:35:00,38.45,38.48,38.41,38.47,31387.0,36.0265,36.0546,35.9891,36.0453,31387.0
2022-03-25 13:40:00,38.47,38.51,38.43,38.48,51831.0,36.0453,36.0827,36.0078,36.0546,51831.0
2022-03-25 13:45:00,38.48,38.51,38.45,38.48,46446.0,36.0546,36.0827,36.0265,36.0546,46446.0
2022-03-25 13:50:00,38.47,38.52,38.44,38.5,56402.0,36.0453,36.0921,36.0172,36.0734,56402.0
2022-03-25 13:55:00,38.5,38.57,38.5,38.56,44420.0,36.0734,36.139,36.0734,36.1296,44420.0
2022-03-25 14:00:00,38.56,38.58,38.47,38.5,62973.0,36.1296,36.1483,36.0453,36.0734,62973.0
2022-03-25 14:05:00,38.49,38.56,38.47,38.55,50516.0,36.064,36.1296,36.0453,36.1202,50516.0
2022-03-25 14:10:00,38.55,38.56,38.51,38.54,40646.0,36.1202,36.1296,36.0827,36.1109,40646.0
2022-03-25 14:15:00,38.53,38.61,38.52,38.6,49931.0,36.1015,36.1764,36.0921,36.1671,49931.0
2022-03-25 14:20:00,38.61,38.61,38.54,38.58,93338.0,36.1764,36.1764,36.1109,36.1483,93338.0
2022-03-25 14:25:00,38.58,38.66,38.53,38.65,96848.0,36.1483,36.2233,36.1015,36.2139,96848.0
2022-03-25 14:30:00,38.65,38.72,38.61,38.71,65146.0,36.2139,36.2795,36.1764,36.2701,65146.0
2022-03-25 14:35:00,38.71,38.72,38.6,38.62,88583.0,36.2701,36.2795,36.1671,36.1858,88583.0
2022-03-25 14:40:00,38.62,38.64,38.58,38.64,70162.0,36.1858,36.2046,36.1483,36.2046,70162.0
2022-03-25 14:45:00,38.63,38.67,38.62,38.65,37265.0,36.1952,36.2327,36.1858,36.2139,37265.0
2022-03-25 14:50:00,38.64,38.71,38.64,38.69,38225.0,36.2046,36.2701,36.2046,36.2514,38225.0
2022-03-25 14:55:00,38.69,38.69,38.61,38.63,74864.0,36.2514,36.2514,36.1764,36.1952,74864.0
2022-03-25 15:00:00,38.63,38.65,38.58,38.6,34686.0,36.1952,36.2139,36.1483,36.1671,34686.0
2022-03-25 15:05:00,38.6,38.65,38.6,38.64,30153.0,36.1671,36.2139,36.1671,36.2046,30153.0
2022-03-25 15:10:00,38.64,38.67,38.6,38.62,71854.0,36.2046,36.2327,36.1671,36.1858,71854.0
2022-03-25 15:15:00,38.63,38.69,38.61,38.68,57541.0,36.1952,36.2514,36.1764,36.242,57541.0
2022-03-25 15:20:00,38.68,38.72,38.66,38.7,74654.0,36.242,36.2795,36.2233,36.2608,74654.0
2022-03-25 15:25:00,38.7,38.73,38.67,38.72,127280.0,36.2608,36.2889,36.2327,36.2795,127280.0
2022-03-25 15:30:00,38.72,38.75,38.67,38.73,198354.0,36.2795,36.3076,36.2327,36.2889,198354.0
2022-03-25 15:35:00,38.73,38.78,38.68,38.72,435351.0,36.2889,36.3357,36.242,36.2795,435351.0
2022-03-25 15:40:00,38.72,38.79,38.68,38.69,143894.0,36.2795,36.3451,36.242,36.2514,143894.0
2022-03-25 15:45:00,38.69,38.89,38.68,38.89,342037.0,36.2514,36.4388,36.242,36.4388,342037.0
2022-03-25 15:50:00,38.88,39.0,38.88,38.98,418558.0,36.4294,36.5419,36.4294,36.5231,418558.0
2022-03-25 15:55:00,38.98,39.0,38.9,38.9,693845.0,36.5231,36.5419,36.4482,36.4482,693845.0
2022-03-28 09:30:00,37.77,37.81,37.21,37.3,294094.0,35.3894,35.4269,34.8647,34.949,294094.0
2022-03-28 09:35:00,37.31,37.58,37.27,37.38,198635.0,34.9584,35.2114,34.9209,35.024,198635.0
2022-03-28 09:40:00,37.39,37.59,37.31,37.42,139495.0,35.0333,35.2207,34.9584,35.0614,139495.0
2022-03-28 09:45:00,37.41,37.41,36.99,37.15,244088.0,35.0521,35.0521,34.6586,34.8085,244088.0
2022-03-28 09:50:00,37.12,37.37,37.11,37.23,137386.0,34.7804,35.0146,34.771,34.8834,137386.0
2022-03-28 09:55:00,37.23,37.36,37.07,37.34,157283.0,34.8834,35.0052,34.7335,34.9865,157283.0
2022-03-28 10:00:00,37.35,37.35,37.05,37.3,129666.0,34.9959,34.9959,34.7148,34.949,129666.0
2022-03-28 10:05:00,37.29,37.33,37.11,37.16,115635.0,34.9396,34.9771,34.771,34.8178,115635.0
2022-03-28 10:10:00,37.16,37.24,36.97,37.07,154243.0,34.8178,34.8928,34.6398,34.7335,154243.0
2022-03-28 10:15:00,37.07,37.35,37.07,37.12,125027.0,34.7335,34.9959,34.7335,34.7804,125027.0
2022-03-28 10:20:00,37.13,37.36,37.13,37.36,113777.0,34.7897,35.0052,34.7897,35.0052,113777.0
2022-03-28 10:25:00,37.34,37.54,37.28,37.31,166050.0,34.9865,35.1739,34.9303,34.9584,166050.0
2022-03-28 10:30:00,37.31,37.38,37.27,37.3,58354.0,34.9584,35.024,34.9209,34.949,58354.0
2022-03-28 10:35:00,37.3,37.38,37.22,37.24,82018.0,34.949,35.024,34.8741,34.8928,82018.0
2022-03-28 10:40:00,37.26,37.33,37.16,37.16,70237.0,34.9115,34.9771,34.8178,34.8178,70237.0
2022-03-28 10:45:00,37.16,37.22,37.09,37.09,54367.0,34.8178,34.8741,34.7522,34.7522,54367.0
2022-03-28 10:50:00,37.09,37.14,37.04,37.06,54859.0,34.7522,34.7991,34.7054,34.7241,54859.0
2022-03-28 10:55:00,37.06,37.17,37.01,37.09,51992.0,34.7241,34.8272,34.6773,34.7522,51992.0
2022-03-28 11:00:00,37.08,37.29,37.02,37.27,76528.0,34.7429,34.9396,34.6867,34.9209,76528.0
2022-03-28 11:05:00,37.26,37.28,37.11,37.12,69276.0,34.9115,34.9303,34.771,34.7804,69276.0
2022-03-28 11:10:00,37.12,37.19,37.09,37.13,66984.0,34.7804,34.8459,34.7522,34.7897,66984.0
2022-03-28 11:15:00,37.13,37.18,37.07,37.15,58570.0,34.7897,34.8366,34.7335,34.8085,58570.0
2022-03-28 11:20:00,37.15,37.21,37.12,37.18,40529.0,34.8085,34.8647,34.7804,34.8366,40529.0
2022-03-28 11:25:00,37.18,37.2,37.1,37.12,64507.0,34.8366,34.8553,34.7616,34.7804,64507.0
2022-03-28 11:30:00,37.13,37.26,37.11,37.2,49875.0,34.7897,34.9115,34.771,34.8553,49875.0
2022-03-28 11:35:00,37.2,37.25,37.18,37.25,56902.0,34.8553,34.9022,34.8366,34.9022,56902.0
2022-03-28 11:40:00,37.24,37.28,37.18,37.23,61026.0,34.8928,34.9303,34.8366,34.8834,61026.0
2022-03-28 11:45:00,37.23,37.23,37.15,37.19,78268.0,34.8834,34.8834,34.8085,34.8459,78268.0
2022-03-28 11:50:00,37.19,37.25,37.18,37.19,33234.0,34.8459,34.9022,34.8366,34.8459,33234.0
2022-03-28 11:55:00,37.2,37.22,37.17,37.21,34733.0,34.8553,34.8741,34.8272,34.8647,34733.0
2022-03-28 12:00:00,37.21,37.26,37.21,37.25,57851.0,34.8647,34.9115,34.8647,34.9022,57851.0
2022-03-28 12:05:00,37.25,37.32,37.2,37.21,56360.0,34.9022,34.9678,34.8553,34.8647,56360.0
2022-03-28 12:10:00,37.2,37.27,37.19,37.25,28257.0,34.8553,34.9209,34.8459,34.9022,28257.0
2022-03-28 12:15:00,37.24,37.28,37.19,37.23,82999.0,34.8928,34.9303,34.8459,34.8834,82999.0
2022-03-28 12:20:00,37.24,37.36,37.23,37.34,57633.0,34.8928,35.0052,34.8834,34.9865,57633.0
2022-03-28 12:25:00,37.34,37.34,37.27,37.3,33274.0,34.9865,34.9865,34.9209,34.949,33274.0
2022-03-28 12:30:00,37.3,37.31,37.26,37.29,36849.0,34.949,34.9584,34.9115,34.9396,36849.0
2022-03-28 12:35:00,37.29,37.34,37.27,37.29,57782.0,34.9396,34.9865,34.9209,34.9396,57782.0
2022-03-28 12:40:00,37.29,37.44,37.29,37.33,77087.0,34.9396,35.0802,34.9396,34.9771,77087.0
2022-03-28 12:45:00,37.33,37.36,37.3,37.31,36198.0,34.9771,35.0052,34.949,34.9584,36198.0
2022-03-28 12:50:00,37.3,37.33,37.27,37.31,30086.0,34.949,34.9771,34.9209,34.9584,30086.0
2022-03-28 12:55:00,37.31,37.36,37.28,37.31,62238.0,34.9584,35.0052,34.9303,34.9584,62238.0
2022-03-28 13:00:00,37.31,37.39,37.31,37.37,35205.0,34.9584,35.0333,34.9584,35.0146,35205.0
2022-03-28 13:05:00,37.38,37.41,37.33,37.39,115037.0,35.024,35.0521,34.9771,35.0333,115037.0
2022-03-28 13:10:00,37.39,37.41,37.31,37.31,69896.0,35.0333,35.0521,34.9584,34.9584,69896.0
2022-03-28 13:15:00,37.31,37.33,37.2,37.22,80831.0,34.9584,34.9771,34.8553,34.8741,80831.0
2022-03-28 13:20:00,37.22,37.26,37.17,37.25,53695.0,34.8741,34.9115,34.8272,34.9022,53695.0
2022-03-28 13:25:00,37.24,37.25,37.15,37.19,58406.0,34.8928,34.9022,34.8085,34.8459,58406.0
2022-03-28 13:30:00,37.18,37.21,37.11,37.16,71475.0,34.8366,34.8647,34.771,34.8178,71475.0
2022-03-28 13:35:00,37.17,37.27,37.16,37.25,47023.0,34.8272,34.9209,34.8178,34.9022,47023.0
2022-03-28 13:40:00,37.25,37.28,37.24,37.25,51785.0,34.9022,34.9303,34.8928,34.9022,51785.0
2022-03-28 13:45:00,37.26,37.36,37.24,37.32,48305.0,34.9115,35.0052,34.8928,34.9678,48305.0
2022-03-28 13:50:00,37.32,37.32,37.28,37.29,22999.0,34.9678,34.9678,34.9303,34.9396,22999.0
2022-03-28 13:55:00,37.3,37.31,37.25,37.27,37304.0,34.949,34.9584,34.9022,34.9209,37304.0
2022-03-28 14:00:00,37.27,37.31,37.24,37.25,80201.0,34.9209,34.9584,34.8928,34.9022,80201.0
2022-03-28 14:05:00,37.25,37.27,37.21,37.22,58705.0,34.9022,34.9209,34.8647,34.8741,58705.0
2022-03-28 14:10:00,37.21,37.28,37.21,37.22,40106.0,34.8647,34.9303,34.8647,34.8741,40106.0
2022-03-28 14:15:00,37.23,37.25,37.16,37.19,56674.0,34.8834,34.9022,34.8178,34.8459,56674.0
2022-03-28 14:20:00,37.19,37.24,37.19,37.22,25708.0,34.8459,34.8928,34.8459,34.8741,25708.0
2022-03-28 14:25:00,37.22,37.27,37.18,37.26,33760.0,34.8741,34.9209,34.8366,34.9115,33760.0
2022-03-28 14:30:00,37.25,37.33,37.25,37.33,35990.0,34.9022,34.9771,34.9022,34.9771,35990.0
2022-03-28 14:35:00,37.33,37.35,37.32,37.34,33809.0,34.9771,34.9959,34.9678,34.9865,33809.0
2022-03-28 14:40:00,37.34,37.43,37.33,37.39,38285.0,34.9865,35.0708,34.9771,35.0333,38285.0
2022-03-28 14:45:00,37.39,37.4,37.34,37.38,38955.0,35.0333,35.0427,34.9865,35.024,38955.0
2022-03-28 14:50:00,37.38,37.4,37.32,37.34,38115.0,35.024,35.0427,34.9678,34.9865,38115.0
2022-03-28 14:55:00,37.35,37.41,37.25,37.26,70647.0,34.9959,35.0521,34.9022,34.9115,70647.0
2022-03-28 15:00:00,37.26,37.29,37.2,37.22,78838.0,34.9115,34.9396,34.8553,34.8741,78838.0
2022-03-28 15:05:00,37.22,37.22,37.08,37.14,251340.0,34.8741,34.8741,34.7429,34.7991,251340.0
2022-03-28 15:10:00,37.14,37.16,37.08,37.09,59200.0,34.7991,34.8178,34.7429,34.7522,59200.0
2022-03-28 15:15:00,37.09,37.12,37.05,37.09,94281.0,34.7522,34.7804,34.7148,34.7522,94281.0
2022-03-28 15:20:00,37.09,37.14,37.05,37.08,95696.0,34.7522,34.7991,34.7148,34.7429,95696.0
2022-03-28 15:25:00,37.08,37.08,36.98,36.99,130766.0,34.7429,34.7429,34.6492,34.6586,130766.0
2022-03-28 15:30:00,36.99,37.06,36.97,37.01,150150.0,34.6586,34.7241,34.6398,34.6773,150150.0
2022-03-28 15:35:00,37.0,37.12,36.99,37.11,193829.0,34.6679,34.7804,34.6586,34.771,193829.0
2022-03-28 15:40:00,37.11,37.16,37.1,37.16,214250.0,34.771,34.8178,34.7616,34.8178,214250.0
2022-03-28 15:45:00,37.16,37.23,37.14,37.2,305349.0,34.8178,34.8834,34.7991,34.8553,305349.0
2022-03-28 15:50:00,37.21,37.26,37.18,37.25,295882.0,34.8647,34.9115,34.8366,34.9022,295882.0
2022-03-28 15:55:00,37.24,37.35,37.23,37.32,507836.0,34.8928,34.9959,34.8834,34.9678,507836.0
2022-03-29 09:30:00,36.03,36.19,35.25,35.6,765452.0,33.7591,33.909,33.0282,33.3562,765452.0
2022-03-29 09:35:00,35.62,35.75,35.31,35.56,286702.0,33.3749,33.4967,33.0844,33.3187,286702.0
2022-03-29 09:40:00,35.58,36.09,35.52,36.08,318622.0,33.3374,33.8153,33.2812,33.8059,318622.0
2022-03-29 09:45:00,36.09,36.16,35.77,35.85,313797.0,33.8153,33.8809,33.5154,33.5904,313797.0
2022-03-29 09:50:00,35.83,35.86,35.67,35.79,105320.0,33.5717,33.5998,33.4218,33.5342,105320.0
2022-03-29 09:55:00,35.8,36.26,35.8,36.26,171423.0,33.5436,33.9746,33.5436,33.9746,171423.0
2022-03-29 10:00:00,36.25,36.29,35.99,36.2,158718.0,33.9652,34.0027,33.7216,33.9183,158718.0
2022-03-29 10:05:00,36.18,36.23,35.97,36.09,124253.0,33.8996,33.9465,33.7028,33.8153,124253.0
2022-03-29 10:10:00,36.1,36.38,36.05,36.29,196003.0,33.8246,34.087,33.7778,34.0027,196003.0
2022-03-29 10:15:00,36.3,36.51,36.27,36.51,122942.0,34.012,34.2088,33.9839,34.2088,122942.0
2022-03-29 10:20:00,36.52,36.59,36.45,36.59,83406.0,34.2182,34.2838,34.1526,34.2838,83406.0
2022-03-29 10:25:00,36.58,36.76,36.57,36.74,100504.0,34.2744,34.443,34.265,34.4243,100504.0
2022-03-29 10:30:00,36.73,36.98,36.68,36.95,96746.0,34.4149,34.6492,34.3681,34.6211,96746.0
2022-03-29 10:35:00,36.95,37.07,36.88,37.0,261499.0,34.6211,34.7335,34.5555,34.6679,261499.0
2022-03-29 10:40:00,37.0,37.1,36.93,36.99,126195.0,34.6679,34.7616,34.6023,34.6586,126195.0
2022-03-29 10:45:00,36.98,37.01,36.86,36.94,95844.0,34.6492,34.6773,34.5367,34.6117,95844.0
2022-03-29 10:50:00,36.95,37.04,36.87,36.94,88496.0,34.6211,34.7054,34.5461,34.6117,88496.0
2022-03-29 10:55:00,36.94,37.01,36.9,36.95,45879.0,34.6117,34.6773,34.5742,34.6211,45879.0
2022-03-29 11:00:00,36.95,37.02,36.89,37.0,81788.0,34.6211,34.6867,34.5649,34.6679,81788.0
2022-03-29 11:05:00,36.98,36.98,36.84,36.9,74740.0,34.6492,34.6492,34.518,34.5742,74740.0
2022-03-29 11:10:00,36.89,36.99,36.89,36.96,59421.0,34.5649,34.6586,34.5649,34.6304,59421.0
2022-03-29 11:15:00,36.97,37.0,36.82,36.9,42619.0,34.6398,34.6679,34.4993,34.5742,42619.0
2022-03-29 11:20:00,36.9,37.0,36.88,36.99,45357.0,34.5742,34.6679,34.5555,34.6586,45357.0
2022-03-29 11:25:00,36.99,37.1,36.93,37.09,69121.0,34.6586,34.7616,34.6023,34.7522,69121.0
2022-03-29 11:30:00,37.08,37.16,37.05,37.09,92761.0,34.7429,34.8178,34.7148,34.7522,92761.0
2022-03-29 11:35:00,37.09,37.14,37.02,37.12,75715.0,34.7522,34.7991,34.6867,34.7804,75715.0
2022-03-29 11:40:00,37.11,37.14,37.07,37.14,108780.0,34.771,34.7991,34.7335,34.7991,108780.0
2022-03-29 11:45:00,37.12,37.17,37.0,37.12,73179.0,34.7804,34.8272,34.6679,34.7804,73179.0
2022-03-29 11:50:00,37.13,37.13,37.05,37.11,44644.0,34.7897,34.7897,34.7148,34.771,44644.0
2022-03-29 11:55:00,37.11,37.13,37.0,37.02,35098.0,34.771,34.7897,34.6679,34.6867,35098.0
2022-03-29 12:00:00,37.04,37.09,36.97,37.01,98972.0,34.7054,34.7522,34.6398,34.6773,98972.0
2022-03-29 12:05:00,37.0,37.07,36.95,36.98,98412.0,34.6679,34.7335,34.6211,34.6492,98412.0
2022-03-29 12:10:00,36.98,36.98,36.9,36.98,109826.0,34.6492,34.6492,34.5742,34.6492,109826.0
2022-03-29 12:15:00,36.98,37.03,36.96,37.02,36245.0,34.6492,34.696,34.6304,34.6867,36245.0
2022-03-29 12:20:00,37.01,37.09,36.97,37.05,32286.0,34.6773,34.7522,34.6398,34.7148,32286.0
2022-03-29 12:25:00,37.05,37.11,37.04,37.09,30324.0,34.7148,34.771,34.7054,34.7522,30324.0
2022-03-29 12:30:00,37.1,37.18,37.1,37.13,50969.0,34.7616,34.8366,34.7616,34.7897,50969.0
2022-03-29 12:35:00,37.14,37.2,37.1,37.16,39924.0,34.7991,34.8553,34.7616,34.8178,39924.0
2022-03-29 12:40:00,37.17,37.24,37.15,37.18,37668.0,34.8272,34.8928,34.8085,34.8366,37668.0
2022-03-29 12:45:00,37.17,37.18,37.09,37.12,63728.0,34.8272,34.8366,34.7522,34.7804,63728.0
2022-03-29 12:50:00,37.12,37.16,37.05,37.07,35947.0,34.7804,34.8178,34.7148,34.7335,35947.0
2022-03-29 12:55:00,37.08,37.09,37.04,37.09,26836.0,34.7429,34.7522,34.7054,34.7522,26836.0
2022-03-29 13:00:00,37.09,37.1,37.02,37.05,42346.0,34.7522,34.7616,34.6867,34.7148,42346.0
2022-03-29 13:05:00,37.07,37.14,37.05,37.12,28974.0,34.7335,34.7991,34.7148,34.7804,28974.0
2022-03-29 13:10:00,37.12,37.15,37.07,37.14,22874.0,34.7804,34.8085,34.7335,34.7991,22874.0
2022-03-29 13:15:00,37.14,37.23,37.13,37.18,42867.0,34.7991,34.8834,34.7897,34.8366,42867.0
2022-03-29 13:20:00,37.17,37.29,37.16,37.21,72518.0,34.8272,34.9396,34.8178,34.8647,72518.0
2022-03-29 13:25:00,37.21,37.22,37.15,37.18,22036.0,34.8647,34.8741,34.8085,34.8366,22036.0
2022-03-29 13:30:00,37.19,37.24,37.19,37.22,20684.0,34.8459,34.8928,34.8459,34.8741,20684.0
2022-03-29 13:35:00,37.23,37.34,37.2,37.33,55294.0,34.8834,34.9865,34.8553,34.9771,55294.0
2022-03-29 13:40:00,37.32,37.36,37.24,37.33,37437.0,34.9678,35.0052,34.8928,34.9771,37437.0
2022-03-29 13:45:00,37.34,37.39,37.27,37.34,51817.0,34.9865,35.0333,34.9209,34.9865,51817.0
2022-03-29 13:50:00,37.34,37.39,37.32,37.37,35611.0,34.9865,35.0333,34.9678,35.0146,35611.0
2022-03-29 13:55:00,37.38,37.44,37.37,37.42,42542.0,35.024,35.0802,35.0146,35.0614,42542.0
2022-03-29 14:00:00,37.42,37.46,37.4,37.44,30540.0,35.0614,35.0989,35.0427,35.0802,30540.0
2022-03-29 14:05:00,37.44,37.5,37.41,37.42,42971.0,35.0802,35.1364,35.0521,35.0614,42971.0
2022-03-29 14:10:00,37.43,37.47,37.41,37.47,31323.0,35.0708,35.1083,35.0521,35.1083,31323.0
2022-03-29 14:15:00,37.47,37.52,37.45,37.52,43660.0,35.1083,35.1551,35.0896,35.1551,43660.0
2022-03-29 14:20:00,37.5,37.58,37.48,37.54,27943.0,35.1364,35.2114,35.1177,35.1739,27943.0
2022-03-29 14:25:00,37.53,37.57,37.47,37.51,48012.0,35.1645,35.202,35.1083,35.1458,48012.0
2022-03-29 14:30:00,37.51,37.59,37.51,37.59,62173.0,35.1458,35.2207,35.1458,35.2207,62173.0
2022-03-29 14:35:00,37.58,37.61,37.56,37.59,42210.0,35.2114,35.2395,35.1926,35.2207,42210.0
2022-03-29 14:40:00,37.59,37.61,37.57,37.58,40734.0,35.2207,35.2395,35.202,35.2114,40734.0
2022-03-29 14:45:00,37.59,37.59,37.55,37.57,30695.0,35.2207,35.2207,35.1833,35.202,30695.0
2022-03-29 14:50:00,37.56,37.6,37.51,37.59,51603.0,35.1926,35.2301,35.1458,35.2207,51603.0
2022-03-29 14:55:00,37.59,37.69,37.58,37.65,74446.0,35.2207,35.3144,35.2114,35.277,74446.0
2022-03-29 15:00:00,37.66,37.66,37.6,37.63,43093.0,35.2863,35.2863,35.2301,35.2582,43093.0
2022-03-29 15:05:00,37.64,37.73,37.63,37.71,44468.0,35.2676,35.3519,35.2582,35.3332,44468.0
2022-03-29 15:10:00,37.71,37.79,37.71,37.75,82181.0,35.3332,35.4081,35.3332,35.3707,82181.0
2022-03-29 15:15:00,37.75,37.83,37.74,37.8,89848.0,35.3707,35.4456,35.3613,35.4175,89848.0
2022-03-29 15:20:00,37.8,37.84,37.77,37.78,77294.0,35.4175,35.455,35.3894,35.3988,77294.0
2022-03-29 15:25:00,37.79,37.92,37.78,37.91,255938.0,35.4081,35.5299,35.3988,35.5206,255938.0
2022-03-29 15:30:00,37.91,38.01,37.89,38.01,251030.0,35.5206,35.6143,35.5018,35.6143,251030.0
2022-03-29 15:35:00,38.01,38.07,37.9,37.98,398650.0,35.6143,35.6705,35.5112,35.5862,398650.0
2022-03-29 15:40:00,37.97,37.98,37.87,37.91,231670.0,35.5768,35.5862,35.4831,35.5206,231670.0
2022-03-29 15:45:00,37.91,37.98,37.9,37.93,195688.0,35.5206,35.5862,35.5112,35.5393,195688.0
2022-03-29 15:50:00,37.93,37.94,37.8,37.89,244419.0,35.5393,35.5487,35.4175,35.5018,244419.0
2022-03-29 15:55:00,37.89,37.93,37.84,37.86,405769.0,35.5018,35.5393,35.455,35.4737,405769.0
2022-03-30 09:30:00,38.2,38.54,38.18,38.23,406665.0,35.7923,36.1109,35.7735,35.8204,406665.0
2022-03-30 09:35:00,38.22,38.55,38.21,38.41,192278.0,35.811,36.1202,35.8017,35.9891,192278.0
2022-03-30 09:40:00,38.42,38.5,37.95,37.95,141931.0,35.9984,36.0734,35.558,35.558,141931.0
2022-03-30 09:45:00,37.94,37.99,37.73,37.88,165032.0,35.5487,35.5955,35.3519,35.4925,165032.0
2022-03-30 09:50:00,37.88,38.14,37.73,38.14,236153.0,35.4925,35.7361,35.3519,35.7361,236153.0
2022-03-30 09:55:00,38.12,38.12,37.78,37.98,121679.0,35.7173,35.7173,35.3988,35.5862,121679.0
2022-03-30 10:00:00,37.98,37.99,37.82,37.9,90415.0,35.5862,35.5955,35.4362,35.5112,90415.0
2022-03-30 10:05:00,37.91,38.05,37.86,37.91,80203.0,35.5206,35.6517,35.4737,35.5206,80203.0
2022-03-30 10:10:00,37.91,38.05,37.87,37.92,93150.0,35.5206,35.6517,35.4831,35.5299,93150.0
2022-03-30 10:15:00,37.89,38.07,37.83,37.87,115574.0,35.5018,35.6705,35.4456,35.4831,115574.0
2022-03-30 10:20:00,37.87,37.93,37.8,37.82,61015.0,35.4831,35.5393,35.4175,35.4362,61015.0
2022-03-30 10:25:00,37.83,37.94,37.81,37.92,67884.0,35.4456,35.5487,35.4269,35.5299,67884.0
2022-03-30 10:30:00,37.92,38.01,37.76,37.9,128975.0,35.5299,35.6143,35.38,35.5112,128975.0
2022-03-30 10:35:00,37.91,38.0,37.89,37.91,65869.0,35.5206,35.6049,35.5018,35.5206,65869.0
2022-03-30 10:40:00,37.91,38.21,37.9,38.15,102244.0,35.5206,35.8017,35.5112,35.7454,102244.0
2022-03-30 10:45:00,38.16,38.23,38.08,38.09,91328.0,35.7548,35.8204,35.6799,35.6892,91328.0
2022-03-30 10:50:00,38.09,38.18,38.08,38.17,34341.0,35.6892,35.7735,35.6799,35.7642,34341.0
2022-03-30 10:55:00,38.16,38.27,38.09,38.13,109024.0,35.7548,35.8579,35.6892,35.7267,109024.0
2022-03-30 11:00:00,38.13,38.35,38.11,38.34,59515.0,35.7267,35.9328,35.708,35.9235,59515.0
2022-03-30 11:05:00,38.34,38.36,38.23,38.28,52522.0,35.9235,35.9422,35.8204,35.8672,52522.0
2022-03-30 11:10:00,38.28,38.35,38.23,38.29,63110.0,35.8672,35.9328,35.8204,35.8766,63110.0
2022-03-30 11:15:00,38.3,38.36,38.25,38.31,74191.0,35.886,35.9422,35.8391,35.8954,74191.0
2022-03-30 11:20:00,38.3,38.34,38.17,38.23,57060.0,35.886,35.9235,35.7642,35.8204,57060.0
2022-03-30 11:25:00,38.23,38.24,38.17,38.22,53892.0,35.8204,35.8298,35.7642,35.811,53892.0
2022-03-30 11:30:00,38.22,38.32,38.2,38.32,61529.0,35.811,35.9047,35.7923,35.9047,61529.0
2022-03-30 11:35:00,38.33,38.45,38.27,38.45,46893.0,35.9141,36.0265,35.8579,36.0265,46893.0
2022-03-30 11:40:00,38.46,38.46,38.35,38.36,36666.0,36.0359,36.0359,35.9328,35.9422,36666.0
2022-03-30 11:45:00,38.36,38.42,38.32,38.41,32697.0,35.9422,35.9984,35.9047,35.9891,32697.0
2022-03-30 11:50:00,38.44,38.49,38.43,38.48,51742.0,36.0172,36.064,36.0078,36.0546,51742.0
2022-03-30 11:55:00,38.48,38.5,38.45,38.47,45229.0,36.0546,36.0734,36.0265,36.0453,45229.0
2022-03-30 12:00:00,38.47,38.48,38.41,38.47,50122.0,36.0453,36.0546,35.9891,36.0453,50122.0
2022-03-30 12:05:00,38.47,38.49,38.4,38.47,40730.0,36.0453,36.064,35.9797,36.0453,40730.0
2022-03-30 12:10:00,38.46,38.46,38.37,38.44,40523.0,36.0359,36.0359,35.9516,36.0172,40523.0
2022-03-30 12:15:00,38.45,38.49,38.42,38.48,48707.0,36.0265,36.064,35.9984,36.0546,48707.0
2022-03-30 12:20:00,38.47,38.51,38.42,38.42,69430.0,36.0453,36.0827,35.9984,35.9984,69430.0
2022-03-30 12:25:00,38.42,38.43,38.32,38.34,38486.0,35.9984,36.0078,35.9047,35.9235,38486.0
2022-03-30 12:30:00,38.35,38.38,38.35,38.36,21879.0,35.9328,35.9609,35.9328,35.9422,21879.0
2022-03-30 12:35:00,38.36,38.36,38.26,38.26,37265.0,35.9422,35.9422,35.8485,35.8485,37265.0
2022-03-30 12:40:00,38.25,38.26,38.15,38.19,36473.0,35.8391,35.8485,35.7454,35.7829,36473.0
2022-03-30 12:45:00,38.18,38.24,38.16,38.22,57607.0,35.7735,35.8298,35.7548,35.811,57607.0
2022-03-30 12:50:00,38.22,38.29,38.2,38.26,48657.0,35.811,35.8766,35.7923,35.8485,48657.0
2022-03-30 12:55:00,38.27,38.27,38.18,38.27,210970.0,35.8579,35.8579,35.7735,35.8579,210970.0
2022-03-30 13:00:00,38.26,38.37,38.19,38.2,229591.0,35.8485,35.9516,35.7829,35.7923,229591.0
2022-03-30 13:05:00,38.2,38.32,38.17,38.32,34996.0,35.7923,35.9047,35.7642,35.9047,34996.0
2022-03-30 13:10:00,38.32,38.32,38.25,38.31,58242.0,35.9047,35.9047,35.8391,35.8954,58242.0
2022-03-30 13:15:00,38.3,38.37,38.28,38.35,42311.0,35.886,35.9516,35.8672,35.9328,42311.0
2022-03-30 13:20:00,38.35,38.4,38.32,38.36,66307.0,35.9328,35.9797,35.9047,35.9422,66307.0
2022-03-30 13:25:00,38.36,38.38,38.33,38.36,106663.0,35.9422,35.9609,35.9141,35.9422,106663.0
2022-03-30 13:30:00,38.35,38.36,38.26,38.27,75720.0,35.9328,35.9422,35.8485,35.8579,75720.0
2022-03-30 13:35:00,38.27,38.28,38.23,38.27,39673.0,35.8579,35.8672,35.8204,35.8579,39673.0
2022-03-30 13:40:00,38.27,38.33,38.27,38.32,41776.0,35.8579,35.9141,35.8579,35.9047,41776.0
2022-03-30 13:45:00,38.32,38.33,38.26,38.28,33982.0,35.9047,35.9141,35.8485,35.8672,33982.0
2022-03-30 13:50:00,38.27,38.29,38.21,38.28,50781.0,35.8579,35.8766,35.8017,35.8672,50781.0
2022-03-30 13:55:00,38.27,38.38,38.25,38.38,56817.0,35.8579,35.9609,35.8391,35.9609,56817.0
2022-03-30 14:00:00,38.37,38.39,38.33,38.37,59377.0,35.9516,35.9703,35.9141,35.9516,59377.0
2022-03-30 14:05:00,38.36,38.43,38.35,38.38,39743.0,35.9422,36.0078,35.9328,35.9609,39743.0
2022-03-30 14:10:00,38.37,38.4,38.35,38.39,110472.0,35.9516,35.9797,35.9328,35.9703,110472.0
2022-03-30 14:15:00,38.38,38.41,38.36,38.4,50266.0,35.9609,35.9891,35.9422,35.9797,50266.0
2022-03-30 14:20:00,38.39,38.44,38.38,38.43,59287.0,35.9703,36.0172,35.9609,36.0078,59287.0
2022-03-30 14:25:00,38.44,38.51,38.43,38.46,81240.0,36.0172,36.0827,36.0078,36.0359,81240.0
2022-03-30 14:30:00,38.47,38.49,38.43,38.45,57560.0,36.0453,36.064,36.0078,36.0265,57560.0
2022-03-30 14:35:00,38.45,38.47,38.39,38.41,86717.0,36.0265,36.0453,35.9703,35.9891,86717.0
2022-03-30 14:40:00,38.4,38.44,38.36,38.43,64210.0,35.9797,36.0172,35.9422,36.0078,64210.0
2022-03-30 14:45:00,38.42,38.47,38.42,38.44,74069.0,35.9984,36.0453,35.9984,36.0172,74069.0
2022-03-30 14:50:00,38.44,38.47,38.39,38.42,91096.0,36.0172,36.0453,35.9703,35.9984,91096.0
2022-03-30 14:55:00,38.42,38.45,38.38,38.39,68904.0,35.9984,36.0265,35.9609,35.9703,68904.0
2022-03-30 15:00:00,38.39,38.39,38.31,38.32,101990.0,35.9703,35.9703,35.8954,35.9047,101990.0
2022-03-30 15:05:00,38.32,38.42,38.31,38.39,79465.0,35.9047,35.9984,35.8954,35.9703,79465.0
2022-03-30 15:10:00,38.39,38.41,38.34,38.37,93591.0,35.9703,35.9891,35.9235,35.9516,93591.0
2022-03-30 15:15:00,38.38,38.4,38.3,38.32,97420.0,35.9609,35.9797,35.886,35.9047,97420.0
2022-03-30 15:20:00,38.32,38.32,38.24,38.26,115872.0,35.9047,35.9047,35.8298,35.8485,115872.0
2022-03-30 15:25:00,38.26,38.31,38.22,38.31,96980.0,35.8485,35.8954,35.811,35.8954,96980.0
2022-03-30 15:30:00,38.3,38.4,38.3,38.39,100027.0,35.886,35.9797,35.886,35.9703,100027.0
2022-03-30 15:35:00,38.4,38.45,38.35,38.35,95886.0,35.9797,36.0265,35.9328,35.9328,95886.0
2022-03-30 15:40:00,38.35,38.39,38.27,38.38,125458.0,35.9328,35.9703,35.8579,35.9609,125458.0
2022-03-30 15:45:00,38.38,38.47,38.37,38.41,173745.0,35.9609,36.0453,35.9516,35.9891,173745.0
2022-03-30 15:50:00,38.42,38.44,38.33,38.36,232093.0,35.9984,36.0172,35.9141,35.9422,232093.0
2022-03-30 15:55:00,38.36,38.59,38.35,38.53,553909.0,35.9422,36.1577,35.9328,36.1015,553909.0
2022-03-31 09:30:00,38.02,38.65,37.75,38.6,372643.0,35.6236,36.2139,35.3707,36.1671,372643.0
2022-03-31 09:35:00,38.61,38.7,38.42,38.65,163662.0,36.1764,36.2608,35.9984,36.2139,163662.0
2022-03-31 09:40:00,38.65,38.84,38.63,38.82,101271.0,36.2139,36.3919,36.1952,36.3732,101271.0
2022-03-31 09:45:00,38.8,38.94,38.74,38.94,99183.0,36.3545,36.4856,36.2983,36.4856,99183.0
2022-03-31 09:50:00,38.94,39.11,38.74,38.75,352147.0,36.4856,36.6449,36.2983,36.3076,352147.0
2022-03-31 09:55:00,38.73,38.85,38.38,38.39,143170.0,36.2889,36.4013,35.9609,35.9703,143170.0
2022-03-31 10:00:00,38.38,38.43,38.26,38.32,129693.0,35.9609,36.0078,35.8485,35.9047,129693.0
2022-03-31 10:05:00,38.33,38.35,38.17,38.21,135434.0,35.9141,35.9328,35.7642,35.8017,135434.0
2022-03-31 10:10:00,38.21,38.26,38.08,38.15,133264.0,35.8017,35.8485,35.6799,35.7454,133264.0
2022-03-31 10:15:00,38.14,38.22,38.05,38.05,79951.0,35.7361,35.811,35.6517,35.6517,79951.0
2022-03-31 10:20:00,38.05,38.17,38.03,38.08,121603.0,35.6517,35.7642,35.633,35.6799,121603.0
2022-03-31 10:25:00,38.07,38.24,38.04,38.17,120744.0,35.6705,35.8298,35.6424,35.7642,120744.0
2022-03-31 10:30:00,38.16,38.33,38.15,38.27,115912.0,35.7548,35.9141,35.7454,35.8579,115912.0
2022-03-31 10:35:00,38.29,38.5,38.29,38.48,49972.0,35.8766,36.0734,35.8766,36.0546,49972.0
2022-03-31 10:40:00,38.48,38.58,38.42,38.57,54430.0,36.0546,36.1483,35.9984,36.139,54430.0
2022-03-31 10:45:00,38.57,38.58,38.35,38.41,116573.0,36.139,36.1483,35.9328,35.9891,116573.0
2022-03-31 10:50:00,38.4,38.51,38.32,38.5,63345.0,35.9797,36.0827,35.9047,36.0734,63345.0
2022-03-31 10:55:00,38.5,38.65,38.49,38.61,81707.0,36.0734,36.2139,36.064,36.1764,81707.0
2022-03-31 11:00:00,38.61,38.64,38.43,38.45,103202.0,36.1764,36.2046,36.0078,36.0265,103202.0
2022-03-31 11:05:00,38.47,38.5,38.3,38.46,78196.0,36.0453,36.0734,35.886,36.0359,78196.0
2022-03-31 11:10:00,38.46,38.51,38.44,38.46,59852.0,36.0359,36.0827,36.0172,36.0359,59852.0
2022-03-31 11:15:00,38.46,38.56,38.42,38.5,73887.0,36.0359,36.1296,35.9984,36.0734,73887.0
2022-03-31 11:20:00,38.5,38.52,38.4,38.51,78786.0,36.0734,36.0921,35.9797,36.0827,78786.0
2022-03-31 11:25:00,38.52,38.66,38.52,38.57,91073.0,36.0921,36.2233,36.0921,36.139,91073.0
2022-03-31 11:30:00,38.56,38.6,38.54,38.58,35908.0,36.1296,36.1671,36.1109,36.1483,35908.0
2022-03-31 11:35:00,38.58,38.59,38.53,38.56,69202.0,36.1483,36.1577,36.1015,36.1296,69202.0
2022-03-31 11:40:00,38.56,38.64,38.49,38.63,42040.0,36.1296,36.2046,36.064,36.1952,42040.0
2022-03-31 11:45:00,38.64,38.66,38.58,38.63,27561.0,36.2046,36.2233,36.1483,36.1952,27561.0
2022-03-31 11:50:00,38.62,38.7,38.62,38.65,26268.0,36.1858,36.2608,36.1858,36.2139,26268.0
2022-03-31 11:55:00,38.65,38.71,38.64,38.66,28287.0,36.2139,36.2701,36.2046,36.2233,28287.0
2022-03-31 12:00:00,38.66,38.68,38.65,38.66,20512.0,36.2233,36.242,36.2139,36.2233,20512.0
2022-03-31 12:05:00,38.66,38.68,38.61,38.65,20775.0,36.2233,36.242,36.1764,36.2139,20775.0
2022-03-31 12:10:00,38.66,38.75,38.65,38.72,36673.0,36.2233,36.3076,36.2139,36.2795,36673.0
2022-03-31 12:15:00,38.73,38.77,38.68,38.76,29634.0,36.2889,36.3264,36.242,36.317,29634.0
2022-03-31 12:20:00,38.77,38.77,38.66,38.66,26092.0,36.3264,36.3264,36.2233,36.2233,26092.0
2022-03-31 12:25:00,38.66,38.66,38.56,38.6,72452.0,36.2233,36.2233,36.1296,36.1671,72452.0
2022-03-31 12:30:00,38.6,38.61,38.55,38.56,40908.0,36.1671,36.1764,36.1202,36.1296,40908.0
2022-03-31 12:35:00,38.57,38.64,38.54,38.61,65193.0,36.139,36.2046,36.1109,36.1764,65193.0
2022-03-31 12:40:00,38.6,38.67,38.57,38.66,57251.0,36.1671,36.2327,36.139,36.2233,57251.0
2022-03-31 12:45:00,38.66,38.68,38.57,38.58,33000.0,36.2233,36.242,36.139,36.1483,33000.0
2022-03-31 12:50:00,38.59,38.6,38.54,38.55,35464.0,36.1577,36.1671,36.1109,36.1202,35464.0
2022-03-31 12:55:00,38.55,38.6,38.54,38.58,18694.0,36.1202,36.1671,36.1109,36.1483,18694.0
2022-03-31 13:00:00,38.59,38.66,38.57,38.61,35767.0,36.1577,36.2233,36.139,36.1764,35767.0
2022-03-31 13:05:00,38.6,38.7,38.58,38.66,55865.0,36.1671,36.2608,36.1483,36.2233,55865.0
2022-03-31 13:10:00,38.66,38.7,38.63,38.64,23409.0,36.2233,36.2608,36.1952,36.2046,23409.0
2022-03-31 13:15:00,38.65,38.67,38.6,38.66,37045.0,36.2139,36.2327,36.1671,36.2233,37045.0
2022-03-31 13:20:00,38.64,38.68,38.63,38.67,20055.0,36.2046,36.242,36.1952,36.2327,20055.0
2022-03-31 13:25:00,38.66,38.68,38.65,38.67,28237.0,36.2233,36.242,36.2139,36.2327,28237.0
2022-03-31 13:30:00,38.67,38.67,38.53,38.55,36610.0,36.2327,36.2327,36.1015,36.1202,36610.0
2022-03-31 13:35:00,38.55,38.6,38.52,38.58,56068.0,36.1202,36.1671,36.0921,36.1483,56068.0
2022-03-31 13:40:00,38.59,38.63,38.57,38.62,37732.0,36.1577,36.1952,36.139,36.1858,37732.0
2022-03-31 13:45:00,38.62,38.68,38.61,38.67,47702.0,36.1858,36.242,36.1764,36.2327,47702.0
2022-03-31 13:50:00,38.67,38.67,38.61,38.63,55772.0,36.2327,36.2327,36.1764,36.1952,55772.0
2022-03-31 13:55:00,38.62,38.67,38.58,38.64,77624.0,36.1858,36.2327,36.1483,36.2046,77624.0
2022-03-31 14:00:00,38.64,38.67,38.57,38.62,103144.0,36.2046,36.2327,36.139,36.1858,103144.0
2022-03-31 14:05:00,38.61,38.67,38.56,38.59,79435.0,36.1764,36.2327,36.1296,36.1577,79435.0
2022-03-31 14:10:00,38.58,38.59,38.5,38.53,71084.0,36.1483,36.1577,36.0734,36.1015,71084.0
2022-03-31 14:15:00,38.54,38.55,38.4,38.41,58367.0,36.1109,36.1202,35.9797,35.9891,58367.0
2022-03-31 14:20:00,38.41,38.45,38.36,38.36,52047.0,35.9891,36.0265,35.9422,35.9422,52047.0
2022-03-31 14:25:00,38.36,38.37,38.26,38.27,52719.0,35.9422,35.9516,35.8485,35.8579,52719.0
2022-03-31 14:30:00,38.27,38.34,38.27,38.29,56918.0,35.8579,35.9235,35.8579,35.8766,56918.0
2022-03-31 14:35:00,38.29,38.32,38.23,38.23,74684.0,35.8766,35.9047,35.8204,35.8204,74684.0
2022-03-31 14:40:00,38.23,38.27,38.1,38.11,58016.0,35.8204,35.8579,35.6986,35.708,58016.0
2022-03-31 14:45:00,38.1,38.17,38.06,38.17,57056.0,35.6986,35.7642,35.6611,35.7642,57056.0
2022-03-31 14:50:00,38.16,38.19,38.13,38.16,75652.0,35.7548,35.7829,35.7267,35.7548,75652.0
2022-03-31 14:55:00,38.15,38.23,38.15,38.18,59308.0,35.7454,35.8204,35.7454,35.7735,59308.0
2022-03-31 15:00:00,38.19,38.31,38.18,38.29,66959.0,35.7829,35.8954,35.7735,35.8766,66959.0
2022-03-31 15:05:00,38.29,38.29,38.18,38.21,48313.0,35.8766,35.8766,35.7735,35.8017,48313.0
2022-03-31 15:10:00,38.21,38.32,38.2,38.3,77935.0,35.8017,35.9047,35.7923,35.886,77935.0
2022-03-31 15:15:00,38.3,38.37,38.3,38.34,74529.0,35.886,35.9516,35.886,35.9235,74529.0
2022-03-31 15:20:00,38.33,38.36,38.28,38.3,72924.0,35.9141,35.9422,35.8672,35.886,72924.0
2022-03-31 15:25:00,38.3,38.34,38.29,38.3,78532.0,35.886,35.9235,35.8766,35.886,78532.0
2022-03-31 15:30:00,38.3,38.32,38.15,38.15,82803.0,35.886,35.9047,35.7454,35.7454,82803.0
2022-03-31 15:35:00,38.16,38.21,38.1,38.12,141051.0,35.7548,35.8017,35.6986,35.7173,141051.0
2022-03-31 15:40:00,38.12,38.12,38.0,38.02,99631.0,35.7173,35.7173,35.6049,35.6236,99631.0
2022-03-31 15:45:00,38.02,38.02,37.78,37.79,226898.0,35.6236,35.6236,35.3988,35.4081,226898.0
2022-03-31 15:50:00,37.78,37.98,37.77,37.97,307073.0,35.3988,35.5862,35.3894,35.5768,307073.0
2022-03-31 15:55:00,37.97,38.0,37.86,37.88,527461.0,35.5768,35.6049,35.4737,35.4925,527461.0
2022-04-01 09:30:00,37.98,38.45,37.9,38.45,326278.0,35.5862,36.0265,35.5112,36.0265,326278.0
2022-04-01 09:35:00,38.48,38.95,38.45,38.88,221122.0,36.0546,36.495,36.0265,36.4294,221122.0
2022-04-01 09:40:00,38.88,38.99,38.72,38.74,193957.0,36.4294,36.5325,36.2795,36.2983,193957.0
2022-04-01 09:45:00,38.74,38.96,38.68,38.92,134516.0,36.2983,36.5044,36.242,36.4669,134516.0
2022-04-01 09:50:00,38.91,38.94,38.62,38.69,134349.0,36.4575,36.4856,36.1858,36.2514,134349.0
2022-04-01 09:55:00,38.69,38.72,38.53,38.59,103976.0,36.2514,36.2795,36.1015,36.1577,103976.0
2022-04-01 10:00:00,38.59,38.76,38.47,38.53,124145.0,36.1577,36.317,36.0453,36.1015,124145.0
2022-04-01 10:05:00,38.56,38.73,38.54,38.72,62606.0,36.1296,36.2889,36.1109,36.2795,62606.0
2022-04-01 10:10:00,38.72,38.8,38.7,38.78,86679.0,36.2795,36.3545,36.2608,36.3357,86679.0
2022-04-01 10:15:00,38.78,38.78,38.63,38.66,44301.0,36.3357,36.3357,36.1952,36.2233,44301.0
2022-04-01 10:20:00,38.66,38.69,38.52,38.54,52020.0,36.2233,36.2514,36.0921,36.1109,52020.0
2022-04-01 10:25:00,38.54,38.77,38.47,38.68,64550.0,36.1109,36.3264,36.0453,36.242,64550.0
2022-04-01 10:30:00,38.65,38.77,38.62,38.75,59890.0,36.2139,36.3264,36.1858,36.3076,59890.0
2022-04-01 10:35:00,38.74,38.79,38.62,38.69,52646.0,36.2983,36.3451,36.1858,36.2514,52646.0
2022-04-01 10:40:00,38.68,38.74,38.57,38.58,69370.0,36.242,36.2983,36.139,36.1483,69370.0
2022-04-01 10:45:00,38.58,38.77,38.57,38.7,156807.0,36.1483,36.3264,36.139,36.2608,156807.0
2022-04-01 10:50:00,38.69,38.77,38.66,38.66,77842.0,36.2514,36.3264,36.2233,36.2233,77842.0
2022-04-01 10:55:00,38.66,38.76,38.64,38.66,43387.0,36.2233,36.317,36.2046,36.2233,43387.0
2022-04-01 11:00:00,38.65,38.76,38.63,38.71,48716.0,36.2139,36.317,36.1952,36.2701,48716.0
2022-04-01 11:05:00,38.7,38.93,38.67,38.85,85308.0,36.2608,36.4763,36.2327,36.4013,85308.0
2022-04-01 11:10:00,38.85,39.0,38.85,39.0,78565.0,36.4013,36.5419,36.4013,36.5419,78565.0
2022-04-01 11:15:00,39.0,39.05,38.88,38.89,114154.0,36.5419,36.5887,36.4294,36.4388,114154.0
2022-04-01 11:20:00,38.89,39.07,38.89,39.05,90353.0,36.4388,36.6075,36.4388,36.5887,90353.0
2022-04-01 11:25:00,39.05,39.11,38.98,39.05,52704.0,36.5887,36.6449,36.5231,36.5887,52704.0
2022-04-01 11:30:00,39.05,39.06,38.89,38.94,58609.0,36.5887,36.5981,36.4388,36.4856,58609.0
2022-04-01 11:35:00,38.95,38.95,38.88,38.93,47115.0,36.495,36.495,36.4294,36.4763,47115.0
2022-04-01 11:40:00,38.92,39.04,38.9,38.94,98895.0,36.4669,36.5793,36.4482,36.4856,98895.0
2022-04-01 11:45:00,38.94,38.97,38.89,38.92,74509.0,36.4856,36.5138,36.4388,36.4669,74509.0
2022-04-01 11:50:00,38.93,39.05,38.9,39.04,86514.0,36.4763,36.5887,36.4482,36.5793,86514.0
2022-04-01 11:55:00,39.05,39.05,38.93,38.93,45240.0,36.5887,36.5887,36.4763,36.4763,45240.0
2022-04-01 12:00:00,38.94,38.96,38.75,38.79,58301.0,36.4856,36.5044,36.3076,36.3451,58301.0
2022-04-01 12:05:00,38.79,38.79,38.71,38.73,33484.0,36.3451,36.3451,36.2701,36.2889,33484.0
2022-04-01 12:10:00,38.73,38.75,38.66,38.68,56343.0,36.2889,36.3076,36.2233,36.242,56343.0
2022-04-01 12:15:00,38.67,38.71,38.6,38.66,27637.0,36.2327,36.2701,36.1671,36.2233,27637.0
2022-04-01 12:20:00,38.68,38.71,38.52,38.54,34113.0,36.242,36.2701,36.0921,36.1109,34113.0
2022-04-01 12:25:00,38.53,38.61,38.53,38.56,33258.0,36.1015,36.1764,36.1015,36.1296,33258.0
2022-04-01 12:30:00,38.55,38.56,38.4,38.42,46220.0,36.1202,36.1296,35.9797,35.9984,46220.0
2022-04-01 12:35:00,38.42,38.51,38.39,38.48,77598.0,35.9984,36.0827,35.9703,36.0546,77598.0
2022-04-01 12:40:00,38.48,38.54,38.43,38.54,37357.0,36.0546,36.1109,36.0078,36.1109,37357.0
2022-04-01 12:45:00,38.54,38.55,38.49,38.51,14931.0,36.1109,36.1202,36.064,36.0827,14931.0
2022-04-01 12:50:00,38.51,38.6,38.51,38.6,50591.0,36.0827,36.1671,36.0827,36.1671,50591.0
2022-04-01 12:55:00,38.6,38.63,38.54,38.61,98560.0,36.1671,36.1952,36.1109,36.1764,98560.0
2022-04-01 13:00:00,38.61,38.62,38.52,38.53,48629.0,36.1764,36.1858,36.0921,36.1015,48629.0
2022-04-01 13:05:00,38.53,38.61,38.51,38.59,35566.0,36.1015,36.1764,36.0827,36.1577,35566.0
2022-04-01 13:10:00,38.59,38.59,38.52,38.58,45693.0,36.1577,36.1577,36.0921,36.1483,45693.0
2022-04-01 13:15:00,38.58,38.58,38.42,38.42,91658.0,36.1483,36.1483,35.9984,35.9984,91658.0
2022-04-01 13:20:00,38.41,38.42,38.28,38.37,48559.0,35.9891,35.9984,35.8672,35.9516,48559.0
2022-04-01 13:25:00,38.37,38.38,38.25,38.32,44130.0,35.9516,35.9609,35.8391,35.9047,44130.0
2022-04-01 13:30:00,38.33,38.33,38.25,38.32,23314.0,35.9141,35.9141,35.8391,35.9047,23314.0
2022-04-01 13:35:00,38.32,38.42,38.32,38.36,75999.0,35.9047,35.9984,35.9047,35.9422,75999.0
2022-04-01 13:40:00,38.36,38.39,38.33,38.34,32182.0,35.9422,35.9703,35.9141,35.9235,32182.0
2022-04-01 13:45:00,38.34,38.44,38.33,38.34,87806.0,35.9235,36.0172,35.9141,35.9235,87806.0
2022-04-01 13:50:00,38.34,38.38,38.33,38.37,26998.0,35.9235,35.9609,35.9141,35.9516,26998.0
2022-04-01 13:55:00,38.36,38.48,38.36,38.42,86821.0,35.9422,36.0546,35.9422,35.9984,86821.0
2022-04-01 14:00:00,38.42,38.55,38.42,38.55,30462.0,35.9984,36.1202,35.9984,36.1202,30462.0
2022-04-01 14:05:00,38.55,38.64,38.53,38.63,38704.0,36.1202,36.2046,36.1015,36.1952,38704.0
2022-04-01 14:10:00,38.63,38.67,38.58,38.67,43023.0,36.1952,36.2327,36.1483,36.2327,43023.0
2022-04-01 14:15:00,38.68,38.77,38.67,38.71,37444.0,36.242,36.3264,36.2327,36.2701,37444.0
2022-04-01 14:20:00,38.7,38.81,38.68,38.78,44662.0,36.2608,36.3638,36.242,36.3357,44662.0
2022-04-01 14:25:00,38.78,38.82,38.75,38.8,48245.0,36.3357,36.3732,36.3076,36.3545,48245.0
2022-04-01 14:30:00,38.81,38.87,38.79,38.79,58090.0,36.3638,36.4201,36.3451,36.3451,58090.0
2022-04-01 14:35:00,38.79,38.82,38.75,38.78,90058.0,36.3451,36.3732,36.3076,36.3357,90058.0
2022-04-01 14:40:00,38.78,38.8,38.71,38.74,23034.0,36.3357,36.3545,36.2701,36.2983,23034.0
2022-04-01 14:45:00,38.75,38.77,38.67,38.69,18991.0,36.3076,36.3264,36.2327,36.2514,18991.0
2022-04-01 14:50:00,38.69,38.72,38.64,38.65,51661.0,36.2514,36.2795,36.2046,36.2139,51661.0
2022-04-01 14:55:00,38.65,38.69,38.62,38.68,140285.0,36.2139,36.2514,36.1858,36.242,140285.0
2022-04-01 15:00:00,38.69,38.73,38.64,38.69,54554.0,36.2514,36.2889,36.2046,36.2514,54554.0
2022-04-01 15:05:00,38.67,38.67,38.6,38.61,32333.0,36.2327,36.2327,36.1671,36.1764,32333.0
2022-04-01 15:10:00,38.62,38.62,38.54,38.61,85752.0,36.1858,36.1858,36.1109,36.1764,85752.0
2022-04-01 15:15:00,38.61,38.61,38.53,38.57,28972.0,36.1764,36.1764,36.1015,36.139,28972.0
2022-04-01 15:20:00,38.57,38.58,38.52,38.56,42973.0,36.139,36.1483,36.0921,36.1296,42973.0
2022-04-01 15:25:00,38.57,38.61,38.56,38.61,62646.0,36.139,36.1764,36.1296,36.1764,62646.0
2022-04-01 15:30:00,38.6,38.61,38.55,38.59,74177.0,36.1671,36.1764,36.1202,36.1577,74177.0
2022-04-01 15:35:00,38.59,38.61,38.54,38.59,66429.0,36.1577,36.1764,36.1109,36.1577,66429.0
2022-04-01 15:40:00,38.59,38.65,38.55,38.58,102859.0,36.1577,36.2139,36.1202,36.1483,102859.0
2022-04-01 15:45:00,38.57,38.67,38.55,38.61,133489.0,36.139,36.2327,36.1202,36.1764,133489.0
2022-04-01 15:50:00,38.6,38.71,38.53,38.64,318487.0,36.1671,36.2701,36.1015,36.2046,318487.0
2022-04-01 15:55:00,38.63,38.67,38.57,38.57,364012.0,36.1952,36.2327,36.139,36.139,364012.0
2022-04-04 09:30:00,38.77,38.97,38.64,38.87,547431.0,36.3264,36.5138,36.2046,36.4201,547431.0
2022-04-04 09:35:00,38.9,38.99,38.38,38.41,350170.0,36.4482,36.5325,35.9609,35.9891,350170.0
2022-04-04 09:40:00,38.45,38.69,38.33,38.34,165576.0,36.0265,36.2514,35.9141,35.9235,165576.0
2022-04-04 09:45:00,38.34,38.38,38.13,38.35,177279.0,35.9235,35.9609,35.7267,35.9328,177279.0
2022-04-04 09:50:00,38.34,38.44,38.09,38.44,187406.0,35.9235,36.0172,35.6892,36.0172,187406.0
2022-04-04 09:55:00,38.44,38.61,38.44,38.59,126953.0,36.0172,36.1764,36.0172,36.1577,126953.0
2022-04-04 10:00:00,38.6,38.67,38.53,38.64,106434.0,36.1671,36.2327,36.1015,36.2046,106434.0
2022-04-04 10:05:00,38.63,38.68,38.52,38.54,93235.0,36.1952,36.242,36.0921,36.1109,93235.0
2022-04-04 10:10:00,38.54,38.6,38.35,38.48,83093.0,36.1109,36.1671,35.9328,36.0546,83093.0
2022-04-04 10:15:00,38.48,38.6,38.35,38.43,70911.0,36.0546,36.1671,35.9328,36.0078,70911.0
2022-04-04 10:20:00,38.43,38.56,38.37,38.48,52176.0,36.0078,36.1296,35.9516,36.0546,52176.0
2022-04-04 10:25:00,38.5,38.66,38.41,38.61,90098.0,36.0734,36.2233,35.9891,36.1764,90098.0
2022-04-04 10:30:00,38.59,38.61,38.5,38.56,57952.0,36.1577,36.1764,36.0734,36.1296,57952.0
2022-04-04 10:35:00,38.56,38.58,38.33,38.46,72342.0,36.1296,36.1483,35.9141,36.0359,72342.0
2022-04-04 10:40:00,38.46,38.61,38.45,38.49,88437.0,36.0359,36.1764,36.0265,36.064,88437.0
2022-04-04 10:45:00,38.49,38.59,38.48,38.54,42991.0,36.064,36.1577,36.0546,36.1109,42991.0
2022-04-04 10:50:00,38.53,38.56,38.46,38.48,40778.0,36.1015,36.1296,36.0359,36.0546,40778.0
2022-04-04 10:55:00,38.47,38.54,38.43,38.45,36522.0,36.0453,36.1109,36.0078,36.0265,36522.0
2022-04-04 11:00:00,38.45,38.45,38.32,38.33,94158.0,36.0265,36.0265,35.9047,35.9141,94158.0
2022-04-04 11:05:00,38.33,38.34,38.22,38.33,91265.0,35.9141,35.9235,35.811,35.9141,91265.0
2022-04-04 11:10:00,38.33,38.33,38.11,38.21,125217.0,35.9141,35.9141,35.708,35.8017,125217.0
2022-04-04 11:15:00,38.23,38.33,38.22,38.29,49032.0,35.8204,35.9141,35.811,35.8766,49032.0
2022-04-04 11:20:00,38.3,38.36,38.23,38.34,55955.0,35.886,35.9422,35.8204,35.9235,55955.0
2022-04-04 11:25:00,38.35,38.36,38.22,38.28,110842.0,35.9328,35.9422,35.811,35.8672,110842.0
2022-04-04 11:30:00,38.28,38.34,38.22,38.32,54744.0,35.8672,35.9235,35.811,35.9047,54744.0
2022-04-04 11:35:00,38.31,38.37,38.28,38.3,36091.0,35.8954,35.9516,35.8672,35.886,36091.0
2022-04-04 11:40:00,38.29,38.31,38.17,38.19,78872.0,35.8766,35.8954,35.7642,35.7829,78872.0
2022-04-04 11:45:00,38.2,38.26,38.14,38.15,67360.0,35.7923,35.8485,35.7361,35.7454,67360.0
2022-04-04 11:50:00,38.15,38.25,38.06,38.25,46259.0,35.7454,35.8391,35.6611,35.8391,46259.0
2022-04-04 11:55:00,38.26,38.33,38.23,38.3,73134.0,35.8485,35.9141,35.8204,35.886,73134.0
2022-04-04 12:00:00,38.31,38.34,38.27,38.3,44959.0,35.8954,35.9235,35.8579,35.886,44959.0
2022-04-04 12:05:00,38.29,38.29,38.19,38.25,35770.0,35.8766,35.8766,35.7829,35.8391,35770.0
2022-04-04 12:10:00,38.25,38.26,38.18,38.22,26695.0,35.8391,35.8485,35.7735,35.811,26695.0
2022-04-04 12:15:00,38.21,38.26,38.2,38.24,24719.0,35.8017,35.8485,35.7923,35.8298,24719.0
2022-04-04 12:20:00,38.25,38.26,38.14,38.15,38740.0,35.8391,35.8485,35.7361,35.7454,38740.0
2022-04-04 12:25:00,38.15,38.19,38.12,38.18,67756.0,35.7454,35.7829,35.7173,35.7735,67756.0
2022-04-04 12:30:00,38.18,38.25,38.15,38.23,58709.0,35.7735,35.8391,35.7454,35.8204,58709.0
2022-04-04 12:35:00,38.24,38.25,38.15,38.2,77074.0,35.8298,35.8391,35.7454,35.7923,77074.0
2022-04-04 12:40:00,38.21,38.31,38.2,38.3,95130.0,35.8017,35.8954,35.7923,35.886,95130.0
2022-04-04 12:45:00,38.32,38.41,38.29,38.37,92673.0,35.9047,35.9891,35.8766,35.9516,92673.0
2022-04-04 12:50:00,38.38,38.4,38.35,38.36,98827.0,35.9609,35.9797,35.9328,35.9422,98827.0
2022-04-04 12:55:00,38.36,38.42,38.34,38.38,94599.0,35.9422,35.9984,35.9235,35.9609,94599.0
2022-04-04 13:00:00,38.38,38.4,38.36,38.37,73733.0,35.9609,35.9797,35.9422,35.9516,73733.0
2022-04-04 13:05:00,38.38,38.41,38.36,38.38,45547.0,35.9609,35.9891,35.9422,35.9609,45547.0
2022-04-04 13:10:00,38.38,38.42,38.32,38.35,36660.0,35.9609,35.9984,35.9047,35.9328,36660.0
2022-04-04 13:15:00,38.35,38.4,38.34,38.38,46600.0,35.9328,35.9797,35.9235,35.9609,46600.0
2022-04-04 13:20:00,38.39,38.53,38.38,38.43,57296.0,35.9703,36.1015,35.9609,36.0078,57296.0
2022-04-04 13:25:00,38.43,38.45,38.39,38.43,33403.0,36.0078,36.0265,35.9703,36.0078,33403.0
2022-04-04 13:30:00,38.42,38.46,38.38,38.42,41121.0,35.9984,36.0359,35.9609,35.9984,41121.0
2022-04-04 13:35:00,38.42,38.49,38.42,38.47,39110.0,35.9984,36.064,35.9984,36.0453,39110.0
2022-04-04 13:40:00,38.47,38.6,38.47,38.57,73047.0,36.0453,36.1671,36.0453,36.139,73047.0
2022-04-04 13:45:00,38.58,38.61,38.53,38.59,49603.0,36.1483,36.1764,36.1015,36.1577,49603.0
2022-04-04 13:50:00,38.59,38.61,38.55,38.6,33019.0,36.1577,36.1764,36.1202,36.1671,33019.0
2022-04-04 13:55:00,38.59,38.61,38.57,38.6,39839.0,36.1577,36.1764,36.139,36.1671,39839.0
2022-04-04 14:00:00,38.6,38.7,38.55,38.68,66816.0,36.1671,36.2608,36.1202,36.242,66816.0
2022-04-04 14:05:00,38.68,38.72,38.67,38.71,73001.0,36.242,36.2795,36.2327,36.2701,73001.0
2022-04-04 14:10:00,38.71,38.73,38.59,38.67,104595.0,36.2701,36.2889,36.1577,36.2327,104595.0
2022-04-04 14:15:00,38.67,38.72,38.64,38.7,31164.0,36.2327,36.2795,36.2046,36.2608,31164.0
2022-04-04 14:20:00,38.7,38.72,38.65,38.66,56191.0,36.2608,36.2795,36.2139,36.2233,56191.0
2022-04-04 14:25:00,38.67,38.71,38.66,38.71,64752.0,36.2327,36.2701,36.2233,36.2701,64752.0
2022-04-04 14:30:00,38.7,38.7,38.61,38.66,65525.0,36.2608,36.2608,36.1764,36.2233,65525.0
2022-04-04 14:35:00,38.65,38.73,38.62,38.73,51577.0,36.2139,36.2889,36.1858,36.2889,51577.0
2022-04-04 14:40:00,38.73,38.75,38.65,38.67,79703.0,36.2889,36.3076,36.2139,36.2327,79703.0
2022-04-04 14:45:00,38.68,38.73,38.62,38.66,62528.0,36.242,36.2889,36.1858,36.2233,62528.0
2022-04-04 14:50:00,38.67,38.73,38.67,38.73,30030.0,36.2327,36.2889,36.2327,36.2889,30030.0
2022-04-04 14:55:00,38.72,38.72,38.69,38.71,60350.0,36.2795,36.2795,36.2514,36.2701,60350.0
2022-04-04 15:00:00,38.71,38.76,38.66,38.72,86472.0,36.2701,36.317,36.2233,36.2795,86472.0
2022-04-04 15:05:00,38.72,38.74,38.68,38.71,45226.0,36.2795,36.2983,36.242,36.2701,45226.0
2022-04-04 15:10:00,38.71,38.77,38.68,38.76,73377.0,36.2701,36.3264,36.242,36.317,73377.0
2022-04-04 15:15:00,38.76,38.77,38.68,38.7,75236.0,36.317,36.3264,36.242,36.2608,75236.0
2022-04-04 15:20:00,38.7,38.76,38.7,38.71,86044.0,36.2608,36.317,36.2608,36.2701,86044.0
2022-04-04 15:25:00,38.72,38.76,38.7,38.71,65619.0,36.2795,36.317,36.2608,36.2701,65619.0
2022-04-04 15:30:00,38.71,38.71,38.64,38.69,103693.0,36.2701,36.2701,36.2046,36.2514,103693.0
2022-04-04 15:35:00,38.68,38.79,38.65,38.78,136638.0,36.242,36.3451,36.2139,36.3357,136638.0
2022-04-04 15:40:00,38.79,38.79,38.62,38.66,149834.0,36.3451,36.3451,36.1858,36.2233,149834.0
2022-04-04 15:45:00,38.66,38.74,38.65,38.72,150727.0,36.2233,36.2983,36.2139,36.2795,150727.0
2022-04-04 15:50:00,38.72,38.85,38.71,38.73,411596.0,36.2795,36.4013,36.2701,36.2889,411596.0
2022-04-04 15:55:00,38.73,38.8,38.69,38.76,711611.0,36.2889,36.3545,36.2514,36.317,711611.0
2022-04-05 09:30:00,38.67,39.48,38.45,39.44,573288.0,36.2327,36.9916,36.0265,36.9541,573288.0
2022-04-05 09:35:00,39.46,39.57,39.28,39.37,292830.0,36.9729,37.0759,36.8042,36.8885,292830.0
2022-04-05 09:40:00,39.37,39.51,39.25,39.51,112837.0,36.8885,37.0197,36.7761,37.0197,112837.0
2022-04-05 09:45:00,39.52,39.54,39.11,39.28,170144.0,37.0291,37.0478,36.6449,36.8042,170144.0
2022-04-05 09:50:00,39.27,39.27,38.93,39.03,152585.0,36.7948,36.7948,36.4763,36.57,152585.0
2022-04-05 09:55:00,39.02,39.14,38.95,38.99,114400.0,36.5606,36.673,36.495,36.5325,114400.0
2022-04-05 10:00:00,38.98,39.02,38.77,38.8,96936.0,36.5231,36.5606,36.3264,36.3545,96936.0
2022-04-05 10:05:00,38.77,38.78,38.26,38.38,187669.0,36.3264,36.3357,35.8485,35.9609,187669.0
2022-04-05 10:10:00,38.37,38.59,38.35,38.46,131837.0,35.9516,36.1577,35.9328,36.0359,131837.0
2022-04-05 10:15:00,38.44,38.45,38.3,38.43,105438.0,36.0172,36.0265,35.886,36.0078,105438.0
2022-04-05 10:20:00,38.42,38.49,38.29,38.36,144083.0,35.9984,36.064,35.8766,35.9422,144083.0
2022-04-05 10:25:00,38.35,38.44,38.3,38.35,69773.0,35.9328,36.0172,35.886,35.9328,69773.0
2022-04-05 10:30:00,38.32,38.39,38.21,38.26,91031.0,35.9047,35.9703,35.8017,35.8485,91031.0
2022-04-05 10:35:00,38.26,38.38,38.21,38.3,77505.0,35.8485,35.9609,35.8017,35.886,77505.0
2022-04-05 10:40:00,38.32,38.38,38.22,38.23,72678.0,35.9047,35.9609,35.811,35.8204,72678.0
2022-04-05 10:45:00,38.24,38.37,38.18,38.34,88611.0,35.8298,35.9516,35.7735,35.9235,88611.0
2022-04-05 10:50:00,38.33,38.48,38.26,38.3,92609.0,35.9141,36.0546,35.8485,35.886,92609.0
2022-04-05 10:55:00,38.29,38.44,38.26,38.32,55485.0,35.8766,36.0172,35.8485,35.9047,55485.0
2022-04-05 11:00:00,38.32,38.44,38.27,38.43,54317.0,35.9047,36.0172,35.8579,36.0078,54317.0
2022-04-05 11:05:00,38.43,38.45,38.31,38.39,76467.0,36.0078,36.0265,35.8954,35.9703,76467.0
2022-04-05 11:10:00,38.4,38.4,38.18,38.33,68900.0,35.9797,35.9797,35.7735,35.9141,68900.0
2022-04-05 11:15:00,38.32,38.37,38.27,38.35,43913.0,35.9047,35.9516,35.8579,35.9328,43913.0
2022-04-05 11:20:00,38.34,38.45,38.33,38.33,53458.0,35.9235,36.0265,35.9141,35.9141,53458.0
2022-04-05 11:25:00,38.31,38.37,38.3,38.3,39201.0,35.8954,35.9516,35.886,35.886,39201.0
2022-04-05 11:30:00,38.32,38.33,38.23,38.3,60731.0,35.9047,35.9141,35.8204,35.886,60731.0
2022-04-05 11:35:00,38.29,38.4,38.26,38.33,42201.0,35.8766,35.9797,35.8485,35.9141,42201.0
2022-04-05 11:40:00,38.34,38.35,38.24,38.27,41781.0,35.9235,35.9328,35.8298,35.8579,41781.0
2022-04-05 11:45:00,38.27,38.33,38.2,38.32,30517.0,35.8579,35.9141,35.7923,35.9047,30517.0
2022-04-05 11:50:00,38.32,38.32,38.19,38.2,54288.0,35.9047,35.9047,35.7829,35.7923,54288.0
2022-04-05 11:55:00,38.2,38.25,38.11,38.13,89177.0,35.7923,35.8391,35.708,35.7267,89177.0
2022-04-05 12:00:00,38.12,38.2,38.12,38.17,68774.0,35.7173,35.7923,35.7173,35.7642,68774.0
2022-04-05 12:05:00,38.16,38.23,38.1,38.19,65029.0,35.7548,35.8204,35.6986,35.7829,65029.0
2022-04-05 12:10:00,38.19,38.28,38.19,38.25,54271.0,35.7829,35.8672,35.7829,35.8391,54271.0
2022-04-05 12:15:00,38.26,38.35,38.21,38.34,50253.0,35.8485,35.9328,35.8017,35.9235,50253.0
2022-04-05 12:20:00,38.34,38.35,38.19,38.2,47310.0,35.9235,35.9328,35.7829,35.7923,47310.0
2022-04-05 12:25:00,38.19,38.27,38.15,38.16,39150.0,35.7829,35.8579,35.7454,35.7548,39150.0
2022-04-05 12:30:00,38.15,38.17,38.1,38.16,52775.0,35.7454,35.7642,35.6986,35.7548,52775.0
2022-04-05 12:35:00,38.16,38.2,38.12,38.19,44757.0,35.7548,35.7923,35.7173,35.7829,44757.0
2022-04-05 12:40:00,38.19,38.19,38.12,38.15,46180.0,35.7829,35.7829,35.7173,35.7454,46180.0
2022-04-05 12:45:00,38.15,38.2,38.13,38.17,37159.0,35.7454,35.7923,35.7267,35.7642,37159.0
2022-04-05 12:50:00,38.18,38.27,38.18,38.22,45844.0,35.7735,35.8579,35.7735,35.811,45844.0
2022-04-05 12:55:00,38.22,38.25,38.19,38.24,22486.0,35.811,35.8391,35.7829,35.8298,22486.0
2022-04-05 13:00:00,38.25,38.31,38.23,38.31,52864.0,35.8391,35.8954,35.8204,35.8954,52864.0
2022-04-05 13:05:00,38.31,38.41,38.3,38.37,49366.0,35.8954,35.9891,35.886,35.9516,49366.0
2022-04-05 13:10:00,38.37,38.4,38.25,38.27,62405.0,35.9516,35.9797,35.8391,35.8579,62405.0
2022-04-05 13:15:00,38.27,38.31,38.25,38.29,40121.0,35.8579,35.8954,35.8391,35.8766,40121.0
2022-04-05 13:20:00,38.29,38.32,38.26,38.29,18496.0,35.8766,35.9047,35.8485,35.8766,18496.0
2022-04-05 13:25:00,38.29,38.37,38.29,38.35,36821.0,35.8766,35.9516,35.8766,35.9328,36821.0
2022-04-05 13:30:00,38.36,38.38,38.3,38.33,32115.0,35.9422,35.9609,35.886,35.9141,32115.0
2022-04-05 13:35:00,38.34,38.4,38.3,38.3,31178.0,35.9235,35.9797,35.886,35.886,31178.0
2022-04-05 13:40:00,38.3,38.31,38.18,38.19,55611.0,35.886,35.8954,35.7735,35.7829,55611.0
2022-04-05 13:45:00,38.18,38.18,38.12,38.14,30320.0,35.7735,35.7735,35.7173,35.7361,30320.0
2022-04-05 13:50:00,38.14,38.16,38.09,38.1,31762.0,35.7361,35.7548,35.6892,35.6986,31762.0
2022-04-05 13:55:00,38.11,38.13,38.05,38.12,38991.0,35.708,35.7267,35.6517,35.7173,38991.0
2022-04-05 14:00:00,38.12,38.15,38.07,38.09,33535.0,35.7173,35.7454,35.6705,35.6892,33535.0
2022-04-05 14:05:00,38.09,38.1,38.0,38.06,43866.0,35.6892,35.6986,35.6049,35.6611,43866.0
2022-04-05 14:10:00,38.07,38.08,38.02,38.02,23906.0,35.6705,35.6799,35.6236,35.6236,23906.0
2022-04-05 14:15:00,38.03,38.03,37.93,37.99,36960.0,35.633,35.633,35.5393,35.5955,36960.0
2022-04-05 14:20:00,38.0,38.06,37.98,38.02,39932.0,35.6049,35.6611,35.5862,35.6236,39932.0
2022-04-05 14:25:00,38.02,38.05,37.92,37.97,49714.0,35.6236,35.6517,35.5299,35.5768,49714.0
2022-04-05 14:30:00,37.97,37.98,37.89,37.97,24479.0,35.5768,35.5862,35.5018,35.5768,24479.0
2022-04-05 14:35:00,37.96,37.98,37.93,37.95,39702.0,35.5674,35.5862,35.5393,35.558,39702.0
2022-04-05 14:40:00,37.95,37.97,37.9,37.94,32692.0,35.558,35.5768,35.5112,35.5487,32692.0
2022-04-05 14:45:00,37.94,37.96,37.88,37.95,42139.0,35.5487,35.5674,35.4925,35.558,42139.0
2022-04-05 14:50:00,37.95,37.98,37.88,37.97,40379.0,35.558,35.5862,35.4925,35.5768,40379.0
2022-04-05 14:55:00,37.97,38.06,37.94,38.02,47433.0,35.5768,35.6611,35.5487,35.6236,47433.0
2022-04-05 15:00:00,38.02,38.05,37.99,38.0,35821.0,35.6236,35.6517,35.5955,35.6049,35821.0
2022-04-05 15:05:00,38.01,38.01,37.93,37.97,44360.0,35.6143,35.6143,35.5393,35.5768,44360.0
2022-04-05 15:10:00,37.96,37.99,37.94,37.97,42550.0,35.5674,35.5955,35.5487,35.5768,42550.0
2022-04-05 15:15:00,37.97,37.97,37.9,37.94,99901.0,35.5768,35.5768,35.5112,35.5487,99901.0
2022-04-05 15:20:00,37.94,37.94,37.8,37.92,112250.0,35.5487,35.5487,35.4175,35.5299,112250.0
2022-04-05 15:25:00,37.92,37.92,37.86,37.89,71666.0,35.5299,35.5299,35.4737,35.5018,71666.0
2022-04-05 15:30:00,37.9,37.9,37.77,37.82,103500.0,35.5112,35.5112,35.3894,35.4362,103500.0
2022-04-05 15:35:00,37.82,37.83,37.66,37.68,171418.0,35.4362,35.4456,35.2863,35.3051,171418.0
2022-04-05 15:40:00,37.67,37.67,37.57,37.64,206366.0,35.2957,35.2957,35.202,35.2676,206366.0
2022-04-05 15:45:00,37.64,37.64,37.53,37.53,186804.0,35.2676,35.2676,35.1645,35.1645,186804.0
2022-04-05 15:50:00,37.54,37.69,37.54,37.61,195348.0,35.1739,35.3144,35.1739,35.2395,195348.0
2022-04-05 15:55:00,37.61,37.62,37.5,37.54,494838.0,35.2395,35.2488,35.1364,35.1739,494838.0
2022-04-06 09:30:00,38.18,38.45,37.71,37.77,275315.0,35.7735,36.0265,35.3332,35.3894,275315.0
2022-04-06 09:35:00,37.78,37.89,37.39,37.53,130518.0,35.3988,35.5018,35.0333,35.1645,130518.0
2022-04-06 09:40:00,37.56,37.63,37.42,37.55,118397.0,35.1926,35.2582,35.0614,35.1833,118397.0
2022-04-06 09:45:00,37.55,37.59,37.36,37.42,110178.0,35.1833,35.2207,35.0052,35.0614,110178.0
2022-04-06 09:50:00,37.43,37.7,37.42,37.62,99733.0,35.0708,35.3238,35.0614,35.2488,99733.0
2022-04-06 09:55:00,37.57,37.66,37.48,37.56,62333.0,35.202,35.2863,35.1177,35.1926,62333.0
2022-04-06 10:00:00,37.54,37.67,37.5,37.56,112761.0,35.1739,35.2957,35.1364,35.1926,112761.0
2022-04-06 10:05:00,37.56,37.61,37.46,37.61,86424.0,35.1926,35.2395,35.0989,35.2395,86424.0
2022-04-06 10:10:00,37.62,37.88,37.61,37.83,218643.0,35.2488,35.4925,35.2395,35.4456,218643.0
2022-04-06 10:15:00,37.85,37.98,37.84,37.86,63778.0,35.4643,35.5862,35.455,35.4737,63778.0
2022-04-06 10:20:00,37.84,38.0,37.78,37.98,102944.0,35.455,35.6049,35.3988,35.5862,102944.0
2022-04-06 10:25:00,37.99,38.02,37.74,37.8,103595.0,35.5955,35.6236,35.3613,35.4175,103595.0
2022-04-06 10:30:00,37.78,38.0,37.72,37.93,75190.0,35.3988,35.6049,35.3425,35.5393,75190.0
2022-04-06 10:35:00,37.93,37.99,37.89,37.93,63963.0,35.5393,35.5955,35.5018,35.5393,63963.0
2022-04-06 10:40:00,37.94,37.95,37.78,37.84,79540.0,35.5487,35.558,35.3988,35.455,79540.0
2022-04-06 10:45:00,37.84,37.93,37.75,37.93,66030.0,35.455,35.5393,35.3707,35.5393,66030.0
2022-04-06 10:50:00,37.93,38.0,37.88,37.99,96655.0,35.5393,35.6049,35.4925,35.5955,96655.0
2022-04-06 10:55:00,37.99,38.06,37.91,38.03,158616.0,35.5955,35.6611,35.5206,35.633,158616.0
2022-04-06 11:00:00,38.03,38.09,37.74,37.92,133836.0,35.633,35.6892,35.3613,35.5299,133836.0
2022-04-06 11:05:00,37.93,37.97,37.87,37.93,45295.0,35.5393,35.5768,35.4831,35.5393,45295.0
2022-04-06 11:10:00,37.93,37.94,37.72,37.74,78425.0,35.5393,35.5487,35.3425,35.3613,78425.0
2022-04-06 11:15:00,37.75,37.8,37.64,37.78,59309.0,35.3707,35.4175,35.2676,35.3988,59309.0
2022-04-06 11:20:00,37.77,37.77,37.54,37.59,108799.0,35.3894,35.3894,35.1739,35.2207,108799.0
2022-04-06 11:25:00,37.59,37.6,37.47,37.52,50697.0,35.2207,35.2301,35.1083,35.1551,50697.0
2022-04-06 11:30:00,37.51,37.55,37.36,37.45,51466.0,35.1458,35.1833,35.0052,35.0896,51466.0
2022-04-06 11:35:00,37.45,37.53,37.42,37.53,74273.0,35.0896,35.1645,35.0614,35.1645,74273.0
2022-04-06 11:40:00,37.52,37.52,37.4,37.44,53108.0,35.1551,35.1551,35.0427,35.0802,53108.0
2022-04-06 11:45:00,37.44,37.64,37.44,37.62,85260.0,35.0802,35.2676,35.0802,35.2488,85260.0
2022-04-06 11:50:00,37.62,37.67,37.55,37.6,47831.0,35.2488,35.2957,35.1833,35.2301,47831.0
2022-04-06 11:55:00,37.59,37.77,37.59,37.63,52325.0,35.2207,35.3894,35.2207,35.2582,52325.0
2022-04-06 12:00:00,37.63,37.72,37.62,37.72,30839.0,35.2582,35.3425,35.2488,35.3425,30839.0
2022-04-06 12:05:00,37.73,37.82,37.69,37.74,60483.0,35.3519,35.4362,35.3144,35.3613,60483.0
2022-04-06 12:10:00,37.73,37.79,37.64,37.64,43764.0,35.3519,35.4081,35.2676,35.2676,43764.0
2022-04-06 12:15:00,37.65,37.65,37.47,37.54,73613.0,35.277,35.277,35.1083,35.1739,73613.0
2022-04-06 12:20:00,37.54,37.59,37.49,37.57,51333.0,35.1739,35.2207,35.127,35.202,51333.0
2022-04-06 12:25:00,37.57,37.58,37.4,37.43,77384.0,35.202,35.2114,35.0427,35.0708,77384.0
2022-04-06 12:30:00,37.44,37.57,37.44,37.56,45735.0,35.0802,35.202,35.0802,35.1926,45735.0
2022-04-06 12:35:00,37.56,37.56,37.51,37.54,39671.0,35.1926,35.1926,35.1458,35.1739,39671.0
2022-04-06 12:40:00,37.55,37.63,37.53,37.63,31915.0,35.1833,35.2582,35.1645,35.2582,31915.0
2022-04-06 12:45:00,37.66,37.68,37.55,37.64,43937.0,35.2863,35.3051,35.1833,35.2676,43937.0
2022-04-06 12:50:00,37.64,37.65,37.6,37.61,19342.0,35.2676,35.277,35.2301,35.2395,19342.0
2022-04-06 12:55:00,37.61,37.73,37.61,37.71,52506.0,35.2395,35.3519,35.2395,35.3332,52506.0
2022-04-06 13:00:00,37.71,37.71,37.61,37.63,19041.0,35.3332,35.3332,35.2395,35.2582,19041.0
2022-04-06 13:05:00,37.62,37.64,37.57,37.63,33401.0,35.2488,35.2676,35.202,35.2582,33401.0
2022-04-06 13:10:00,37.63,37.67,37.6,37.62,28300.0,35.2582,35.2957,35.2301,35.2488,28300.0
2022-04-06 13:15:00,37.61,37.62,37.4,37.4,56487.0,35.2395,35.2488,35.0427,35.0427,56487.0
2022-04-06 13:20:00,37.4,37.44,37.34,37.43,106789.0,35.0427,35.0802,34.9865,35.0708,106789.0
2022-04-06 13:25:00,37.43,37.46,37.37,37.41,80688.0,35.0708,35.0989,35.0146,35.0521,80688.0
2022-04-06 13:30:00,37.41,37.49,37.4,37.48,30775.0,35.0521,35.127,35.0427,35.1177,30775.0
2022-04-06 13:35:00,37.48,37.51,37.33,37.33,63335.0,35.1177,35.1458,34.9771,34.9771,63335.0
2022-04-06 13:40:00,37.34,37.35,37.17,37.19,105194.0,34.9865,34.9959,34.8272,34.8459,105194.0
2022-04-06 13:45:00,37.19,37.21,37.13,37.16,98144.0,34.8459,34.8647,34.7897,34.8178,98144.0
2022-04-06 13:50:00,37.16,37.29,37.15,37.26,75143.0,34.8178,34.9396,34.8085,34.9115,75143.0
2022-04-06 13:55:00,37.26,37.27,37.2,37.25,45148.0,34.9115,34.9209,34.8553,34.9022,45148.0
2022-04-06 14:00:00,37.26,37.41,37.19,37.23,77442.0,34.9115,35.0521,34.8459,34.8834,77442.0
2022-04-06 14:05:00,37.23,37.29,37.12,37.16,92876.0,34.8834,34.9396,34.7804,34.8178,92876.0
2022-04-06 14:10:00,37.16,37.21,37.09,37.12,65864.0,34.8178,34.8647,34.7522,34.7804,65864.0
2022-04-06 14:15:00,37.1,37.11,37.0,37.07,151867.0,34.7616,34.771,34.6679,34.7335,151867.0
2022-04-06 14:20:00,37.08,37.12,37.03,37.08,63834.0,34.7429,34.7804,34.696,34.7429,63834.0
2022-04-06 14:25:00,37.08,37.16,37.0,37.08,56825.0,34.7429,34.8178,34.6679,34.7429,56825.0
2022-04-06 14:30:00,37.07,37.31,37.06,37.28,68820.0,34.7335,34.9584,34.7241,34.9303,68820.0
2022-04-06 14:35:00,37.28,37.31,37.2,37.23,80858.0,34.9303,34.9584,34.8553,34.8834,80858.0
2022-04-06 14:40:00,37.22,37.27,37.12,37.27,70007.0,34.8741,34.9209,34.7804,34.9209,70007.0
2022-04-06 14:45:00,37.27,37.41,37.27,37.36,41127.0,34.9209,35.0521,34.9209,35.0052,41127.0
2022-04-06 14:50:00,37.36,37.44,37.36,37.4,42740.0,35.0052,35.0802,35.0052,35.0427,42740.0
2022-04-06 14:55:00,37.39,37.49,37.39,37.41,35159.0,35.0333,35.127,35.0333,35.0521,35159.0
2022-04-06 15:00:00,37.41,37.5,37.39,37.49,49682.0,35.0521,35.1364,35.0333,35.127,49682.0
2022-04-06 15:05:00,37.48,37.49,37.29,37.36,76326.0,35.1177,35.127,34.9396,35.0052,76326.0
2022-04-06 15:10:00,37.36,37.38,37.31,37.37,63958.0,35.0052,35.024,34.9584,35.0146,63958.0
2022-04-06 15:15:00,37.37,37.42,37.32,37.37,73588.0,35.0146,35.0614,34.9678,35.0146,73588.0
2022-04-06 15:20:00,37.36,37.46,37.36,37.42,48070.0,35.0052,35.0989,35.0052,35.0614,48070.0
2022-04-06 15:25:00,37.42,37.44,37.33,37.34,159539.0,35.0614,35.0802,34.9771,34.9865,159539.0
2022-04-06 15:30:00,37.34,37.38,37.27,37.3,124208.0,34.9865,35.024,34.9209,34.949,124208.0
2022-04-06 15:35:00,37.31,37.35,37.26,37.29,98176.0,34.9584,34.9959,34.9115,34.9396,98176.0
2022-04-06 15:40:00,37.29,37.3,37.21,37.27,127036.0,34.9396,34.949,34.8647,34.9209,127036.0
2022-04-06 15:45:00,37.27,37.36,37.26,37.36,185542.0,34.9209,35.0052,34.9115,35.0052,185542.0
2022-04-06 15:50:00,37.35,37.43,37.28,37.3,272188.0,34.9959,35.0708,34.9303,34.949,272188.0
2022-04-06 15:55:00,37.3,37.38,37.25,37.34,280920.0,34.949,35.024,34.9022,34.9865,280920.0
2022-04-07 09:30:00,37.49,38.01,37.41,37.45,240929.0,35.127,35.6143,35.0521,35.0896,240929.0
2022-04-07 09:35:00,37.43,37.68,37.37,37.66,101454.0,35.0708,35.3051,35.0146,35.2863,101454.0
2022-04-07 09:40:00,37.66,37.75,37.45,37.62,110758.0,35.2863,35.3707,35.0896,35.2488,110758.0
2022-04-07 09:45:00,37.62,37.75,37.49,37.51,93551.0,35.2488,35.3707,35.127,35.1458,93551.0
2022-04-07 09:50:00,37.49,37.69,37.46,37.65,144596.0,35.127,35.3144,35.0989,35.277,144596.0
2022-04-07 09:55:00,37.66,37.68,37.4,37.5,60847.0,35.2863,35.3051,35.0427,35.1364,60847.0
2022-04-07 10:00:00,37.5,37.56,37.29,37.32,89958.0,35.1364,35.1926,34.9396,34.9678,89958.0
2022-04-07 10:05:00,37.33,37.37,37.24,37.32,66568.0,34.9771,35.0146,34.8928,34.9678,66568.0
2022-04-07 10:10:00,37.3,37.4,37.23,37.24,75568.0,34.949,35.0427,34.8834,34.8928,75568.0
2022-04-07 10:15:00,37.23,37.28,37.15,37.28,80754.0,34.8834,34.9303,34.8085,34.9303,80754.0
2022-04-07 10:20:00,37.28,37.32,37.2,37.3,142458.0,34.9303,34.9678,34.8553,34.949,142458.0
2022-04-07 10:25:00,37.3,37.38,37.21,37.22,97183.0,34.949,35.024,34.8647,34.8741,97183.0
2022-04-07 10:30:00,37.23,37.36,37.2,37.32,49583.0,34.8834,35.0052,34.8553,34.9678,49583.0
2022-04-07 10:35:00,37.31,37.35,37.23,37.25,70945.0,34.9584,34.9959,34.8834,34.9022,70945.0
2022-04-07 10:40:00,37.25,37.29,37.15,37.16,49099.0,34.9022,34.9396,34.8085,34.8178,49099.0
2022-04-07 10:45:00,37.17,37.19,37.07,37.11,69241.0,34.8272,34.8459,34.7335,34.771,69241.0
2022-04-07 10:50:00,37.11,37.14,36.97,37.13,146741.0,34.771,34.7991,34.6398,34.7897,146741.0
2022-04-07 10:55:00,37.12,37.2,37.06,37.09,112068.0,34.7804,34.8553,34.7241,34.7522,112068.0
2022-04-07 11:00:00,37.09,37.21,37.05,37.14,90931.0,34.7522,34.8647,34.7148,34.7991,90931.0
2022-04-07 11:05:00,37.13,37.14,37.03,37.08,68795.0,34.7897,34.7991,34.696,34.7429,68795.0
2022-04-07 11:10:00,37.08,37.14,37.03,37.05,41227.0,34.7429,34.7991,34.696,34.7148,41227.0
2022-04-07 11:15:00,37.05,37.07,36.97,37.04,67818.0,34.7148,34.7335,34.6398,34.7054,67818.0
2022-04-07 11:20:00,37.05,37.12,37.01,37.03,54172.0,34.7148,34.7804,34.6773,34.696,54172.0
2022-04-07 11:25:00,37.02,37.03,36.87,36.91,78971.0,34.6867,34.696,34.5461,34.5836,78971.0
2022-04-07 11:30:00,36.92,36.97,36.86,36.95,91010.0,34.593,34.6398,34.5367,34.6211,91010.0
2022-04-07 11:35:00,36.95,37.02,36.91,36.95,90359.0,34.6211,34.6867,34.5836,34.6211,90359.0
2022-04-07 11:40:00,36.95,36.99,36.88,36.88,47475.0,34.6211,34.6586,34.5555,34.5555,47475.0
2022-04-07 11:45:00,36.88,36.89,36.69,36.72,95463.0,34.5555,34.5649,34.3775,34.4056,95463.0
2022-04-07 11:50:00,36.71,36.83,36.65,36.78,63480.0,34.3962,34.5086,34.34,34.4618,63480.0
2022-04-07 11:55:00,36.78,36.87,36.76,36.86,41114.0,34.4618,34.5461,34.443,34.5367,41114.0
2022-04-07 12:00:00,36.86,36.86,36.75,36.78,31612.0,34.5367,34.5367,34.4337,34.4618,31612.0
2022-04-07 12:05:00,36.78,36.81,36.74,36.76,21630.0,34.4618,34.4899,34.4243,34.443,21630.0
2022-04-07 12:10:00,36.77,36.79,36.66,36.72,34197.0,34.4524,34.4712,34.3494,34.4056,34197.0
2022-04-07 12:15:00,36.73,36.8,36.7,36.76,36447.0,34.4149,34.4805,34.3868,34.443,36447.0
2022-04-07 12:20:00,36.76,36.76,36.65,36.7,28110.0,34.443,34.443,34.34,34.3868,28110.0
2022-04-07 12:25:00,36.69,36.69,36.57,36.64,36416.0,34.3775,34.3775,34.265,34.3306,36416.0
2022-04-07 12:30:00,36.65,36.67,36.61,36.61,17754.0,34.34,34.3587,34.3025,34.3025,17754.0
2022-04-07 12:35:00,36.6,36.72,36.58,36.69,44795.0,34.2931,34.4056,34.2744,34.3775,44795.0
2022-04-07 12:40:00,36.69,36.79,36.69,36.77,18506.0,34.3775,34.4712,34.3775,34.4524,18506.0
2022-04-07 12:45:00,36.78,36.9,36.77,36.88,27334.0,34.4618,34.5742,34.4524,34.5555,27334.0
2022-04-07 12:50:00,36.88,37.02,36.86,36.93,213994.0,34.5555,34.6867,34.5367,34.6023,213994.0
2022-04-07 12:55:00,36.92,36.97,36.88,36.9,45319.0,34.593,34.6398,34.5555,34.5742,45319.0
2022-04-07 13:00:00,36.91,36.97,36.89,36.94,27983.0,34.5836,34.6398,34.5649,34.6117,27983.0
2022-04-07 13:05:00,36.92,36.95,36.86,36.91,48526.0,34.593,34.6211,34.5367,34.5836,48526.0
2022-04-07 13:10:00,36.9,36.97,36.88,36.96,34633.0,34.5742,34.6398,34.5555,34.6304,34633.0
2022-04-07 13:15:00,36.96,37.07,36.96,37.06,30488.0,34.6304,34.7335,34.6304,34.7241,30488.0
2022-04-07 13:20:00,37.06,37.15,37.05,37.08,65774.0,34.7241,34.8085,34.7148,34.7429,65774.0
2022-04-07 13:25:00,37.08,37.18,37.07,37.12,36851.0,34.7429,34.8366,34.7335,34.7804,36851.0
2022-04-07 13:30:00,37.12,37.15,37.06,37.08,25463.0,34.7804,34.8085,34.7241,34.7429,25463.0
2022-04-07 13:35:00,37.08,37.13,37.01,37.13,80239.0,34.7429,34.7897,34.6773,34.7897,80239.0
2022-04-07 13:40:00,37.14,37.14,37.06,37.07,17061.0,34.7991,34.7991,34.7241,34.7335,17061.0
2022-04-07 13:45:00,37.08,37.17,37.05,37.16,26833.0,34.7429,34.8272,34.7148,34.8178,26833.0
2022-04-07 13:50:00,37.15,37.16,37.06,37.07,29222.0,34.8085,34.8178,34.7241,34.7335,29222.0
2022-04-07 13:55:00,37.06,37.18,37.03,37.16,26808.0,34.7241,34.8366,34.696,34.8178,26808.0
2022-04-07 14:00:00,37.17,37.23,37.17,37.21,54161.0,34.8272,34.8834,34.8272,34.8647,54161.0
2022-04-07 14:05:00,37.21,37.22,37.14,37.17,34780.0,34.8647,34.8741,34.7991,34.8272,34780.0
2022-04-07 14:10:00,37.17,37.25,37.16,37.24,37335.0,34.8272,34.9022,34.8178,34.8928,37335.0
2022-04-07 14:15:00,37.24,37.25,37.19,37.21,22278.0,34.8928,34.9022,34.8459,34.8647,22278.0
2022-04-07 14:20:00,37.21,37.3,37.18,37.19,23791.0,34.8647,34.949,34.8366,34.8459,23791.0
2022-04-07 14:25:00,37.2,37.3,37.2,37.25,30932.0,34.8553,34.949,34.8553,34.9022,30932.0
2022-04-07 14:30:00,37.24,37.33,37.23,37.27,30352.0,34.8928,34.9771,34.8834,34.9209,30352.0
2022-04-07 14:35:00,37.27,37.42,37.26,37.41,25055.0,34.9209,35.0614,34.9115,35.0521,25055.0
2022-04-07 14:40:00,37.41,37.48,37.35,37.46,81063.0,35.0521,35.1177,34.9959,35.0989,81063.0
2022-04-07 14:45:00,37.47,37.51,37.45,37.49,47074.0,35.1083,35.1458,35.0896,35.127,47074.0
2022-04-07 14:50:00,37.49,37.52,37.45,37.51,62766.0,35.127,35.1551,35.0896,35.1458,62766.0
2022-04-07 14:55:00,37.51,37.55,37.48,37.52,52459.0,35.1458,35.1833,35.1177,35.1551,52459.0
2022-04-07 15:00:00,37.51,37.63,37.5,37.59,136151.0,35.1458,35.2582,35.1364,35.2207,136151.0
2022-04-07 15:05:00,37.59,37.65,37.56,37.63,66989.0,35.2207,35.277,35.1926,35.2582,66989.0
2022-04-07 15:10:00,37.63,37.67,37.61,37.66,60491.0,35.2582,35.2957,35.2395,35.2863,60491.0
2022-04-07 15:15:00,37.66,37.69,37.64,37.66,64429.0,35.2863,35.3144,35.2676,35.2863,64429.0
2022-04-07 15:20:00,37.66,37.71,37.62,37.71,87424.0,35.2863,35.3332,35.2488,35.3332,87424.0
2022-04-07 15:25:00,37.72,37.77,37.69,37.76,76587.0,35.3425,35.3894,35.3144,35.38,76587.0
2022-04-07 15:30:00,37.77,37.82,37.74,37.8,134419.0,35.3894,35.4362,35.3613,35.4175,134419.0
2022-04-07 15:35:00,37.8,37.87,37.77,37.86,117803.0,35.4175,35.4831,35.3894,35.4737,117803.0
2022-04-07 15:40:00,37.86,37.92,37.81,37.91,125410.0,35.4737,35.5299,35.4269,35.5206,125410.0
2022-04-07 15:45:00,37.91,37.97,37.86,37.89,236705.0,35.5206,35.5768,35.4737,35.5018,236705.0
2022-04-07 15:50:00,37.89,37.91,37.81,37.83,226823.0,35.5018,35.5206,35.4269,35.4456,226823.0
2022-04-07 15:55:00,37.82,37.83,37.74,37.75,394430.0,35.4362,35.4456,35.3613,35.3707,394430.0
2022-04-08 09:30:00,38.19,38.97,38.15,38.88,546819.0,35.7829,36.5138,35.7454,36.4294,546819.0
2022-04-08 09:35:00,38.88,39.17,38.82,38.86,409074.0,36.4294,36.7011,36.3732,36.4107,409074.0
2022-04-08 09:40:00,38.83,38.83,38.53,38.73,86689.0,36.3826,36.3826,36.1015,36.2889,86689.0
2022-04-08 09:45:00,38.72,38.96,38.57,38.75,174613.0,36.2795,36.5044,36.139,36.3076,174613.0
2022-04-08 09:50:00,38.73,38.77,38.63,38.67,54289.0,36.2889,36.3264,36.1952,36.2327,54289.0
2022-04-08 09:55:00,38.67,38.86,38.67,38.84,63030.0,36.2327,36.4107,36.2327,36.3919,63030.0
2022-04-08 10:00:00,38.83,39.05,38.82,38.94,99184.0,36.3826,36.5887,36.3732,36.4856,99184.0
2022-04-08 10:05:00,38.93,38.94,38.77,38.88,70808.0,36.4763,36.4856,36.3264,36.4294,70808.0
2022-04-08 10:10:00,38.86,39.03,38.83,38.91,77591.0,36.4107,36.57,36.3826,36.4575,77591.0
2022-04-08 10:15:00,38.91,38.99,38.79,38.89,52168.0,36.4575,36.5325,36.3451,36.4388,52168.0
2022-04-08 10:20:00,38.9,39.03,38.9,38.98,252165.0,36.4482,36.57,36.4482,36.5231,252165.0
2022-04-08 10:25:00,38.98,39.0,38.76,38.89,95395.0,36.5231,36.5419,36.317,36.4388,95395.0
2022-04-08 10:30:00,38.89,39.0,38.88,38.96,119582.0,36.4388,36.5419,36.4294,36.5044,119582.0
2022-04-08 10:35:00,38.96,39.05,38.96,39.03,68287.0,36.5044,36.5887,36.5044,36.57,68287.0
2022-04-08 10:40:00,39.02,39.06,38.98,39.01,62661.0,36.5606,36.5981,36.5231,36.5512,62661.0
2022-04-08 10:45:00,39.02,39.1,38.98,39.02,70634.0,36.5606,36.6356,36.5231,36.5606,70634.0
2022-04-08 10:50:00,39.02,39.24,39.02,39.23,130481.0,36.5606,36.7667,36.5606,36.7574,130481.0
2022-04-08 10:55:00,39.23,39.27,39.2,39.26,96040.0,36.7574,36.7948,36.7293,36.7855,96040.0
2022-04-08 11:00:00,39.25,39.3,39.19,39.22,52290.0,36.7761,36.823,36.7199,36.748,52290.0
2022-04-08 11:05:00,39.22,39.25,39.14,39.21,54478.0,36.748,36.7761,36.673,36.7386,54478.0
2022-04-08 11:10:00,39.21,39.29,39.2,39.26,48716.0,36.7386,36.8136,36.7293,36.7855,48716.0
2022-04-08 11:15:00,39.26,39.32,39.21,39.22,39691.0,36.7855,36.8417,36.7386,36.748,39691.0
2022-04-08 11:20:00,39.21,39.28,39.19,39.24,57447.0,36.7386,36.8042,36.7199,36.7667,57447.0
2022-04-08 11:25:00,39.23,39.35,39.23,39.32,74312.0,36.7574,36.8698,36.7574,36.8417,74312.0
2022-04-08 11:30:00,39.33,39.39,39.31,39.33,132246.0,36.8511,36.9073,36.8323,36.8511,132246.0
2022-04-08 11:35:00,39.32,39.38,39.32,39.33,103427.0,36.8417,36.8979,36.8417,36.8511,103427.0
2022-04-08 11:40:00,39.32,39.4,39.32,39.38,117339.0,36.8417,36.9167,36.8417,36.8979,117339.0
2022-04-08 11:45:00,39.38,39.4,39.33,39.36,67403.0,36.8979,36.9167,36.8511,36.8792,67403.0
2022-04-08 11:50:00,39.36,39.47,39.35,39.36,107100.0,36.8792,36.9822,36.8698,36.8792,107100.0
2022-04-08 11:55:00,39.36,39.45,39.35,39.44,47731.0,36.8792,36.9635,36.8698,36.9541,47731.0
2022-04-08 12:00:00,39.45,39.59,39.43,39.57,148069.0,36.9635,37.0947,36.9448,37.0759,148069.0
2022-04-08 12:05:00,39.57,39.59,39.51,39.52,45873.0,37.0759,37.0947,37.0197,37.0291,45873.0
2022-04-08 12:10:00,39.53,39.56,39.49,39.54,65268.0,37.0385,37.0666,37.001,37.0478,65268.0
2022-04-08 12:15:00,39.55,39.64,39.52,39.62,87162.0,37.0572,37.1415,37.0291,37.1228,87162.0
2022-04-08 12:20:00,39.62,39.68,39.56,39.62,55517.0,37.1228,37.179,37.0666,37.1228,55517.0
2022-04-08 12:25:00,39.61,39.7,39.6,39.68,52753.0,37.1134,37.1977,37.104,37.179,52753.0
2022-04-08 12:30:00,39.68,39.71,39.61,39.62,55256.0,37.179,37.2071,37.1134,37.1228,55256.0
2022-04-08 12:35:00,39.63,39.7,39.62,39.65,60685.0,37.1322,37.1977,37.1228,37.1509,60685.0
2022-04-08 12:40:00,39.64,39.64,39.57,39.62,59655.0,37.1415,37.1415,37.0759,37.1228,59655.0
2022-04-08 12:45:00,39.63,39.63,39.52,39.55,106900.0,37.1322,37.1322,37.0291,37.0572,106900.0
2022-04-08 12:50:00,39.55,39.62,39.5,39.58,98477.0,37.0572,37.1228,37.0103,37.0853,98477.0
2022-04-08 12:55:00,39.57,39.62,39.52,39.6,100817.0,37.0759,37.1228,37.0291,37.104,100817.0
2022-04-08 13:00:00,39.61,39.7,39.59,39.68,114045.0,37.1134,37.1977,37.0947,37.179,114045.0
2022-04-08 13:05:00,39.67,39.67,39.62,39.65,334631.0,37.1696,37.1696,37.1228,37.1509,334631.0
2022-04-08 13:10:00,39.66,39.66,39.6,39.61,51299.0,37.1603,37.1603,37.104,37.1134,51299.0
2022-04-08 13:15:00,39.61,39.64,39.57,39.61,143442.0,37.1134,37.1415,37.0759,37.1134,143442.0
2022-04-08 13:20:00,39.62,39.7,39.6,39.69,73608.0,37.1228,37.1977,37.104,37.1884,73608.0
2022-04-08 13:25:00,39.69,39.74,39.66,39.7,65709.0,37.1884,37.2352,37.1603,37.1977,65709.0
2022-04-08 13:30:00,39.71,39.76,39.69,39.72,46091.0,37.2071,37.254,37.1884,37.2165,46091.0
2022-04-08 13:35:00,39.72,39.77,39.7,39.75,40663.0,37.2165,37.2633,37.1977,37.2446,40663.0
2022-04-08 13:40:00,39.76,39.79,39.73,39.76,52475.0,37.254,37.2821,37.2259,37.254,52475.0
2022-04-08 13:45:00,39.76,39.77,39.7,39.74,86586.0,37.254,37.2633,37.1977,37.2352,86586.0
2022-04-08 13:50:00,39.73,39.73,39.65,39.69,86747.0,37.2259,37.2259,37.1509,37.1884,86747.0
2022-04-08 13:55:00,39.69,39.74,39.66,39.73,41786.0,37.1884,37.2352,37.1603,37.2259,41786.0
2022-04-08 14:00:00,39.73,39.79,39.71,39.75,64859.0,37.2259,37.2821,37.2071,37.2446,64859.0
2022-04-08 14:05:00,39.75,39.8,39.74,39.77,65610.0,37.2446,37.2914,37.2352,37.2633,65610.0
2022-04-08 14:10:00,39.76,39.77,39.73,39.73,62288.0,37.254,37.2633,37.2259,37.2259,62288.0
2022-04-08 14:15:00,39.73,39.73,39.66,39.72,73168.0,37.2259,37.2259,37.1603,37.2165,73168.0
2022-04-08 14:20:00,39.72,39.76,39.68,39.72,185177.0,37.2165,37.254,37.179,37.2165,185177.0
2022-04-08 14:25:00,39.72,39.78,39.68,39.76,68372.0,37.2165,37.2727,37.179,37.254,68372.0
2022-04-08 14:30:00,39.77,39.82,39.72,39.79,109508.0,37.2633,37.3102,37.2165,37.2821,109508.0
2022-04-08 14:35:00,39.8,39.85,39.77,39.83,74447.0,37.2914,37.3383,37.2633,37.3195,74447.0
2022-04-08 14:40:00,39.83,39.86,39.78,39.84,76118.0,37.3195,37.3477,37.2727,37.3289,76118.0
2022-04-08 14:45:00,39.85,39.89,39.84,39.88,107358.0,37.3383,37.3758,37.3289,37.3664,107358.0
2022-04-08 14:50:00,39.88,39.89,39.86,39.88,58184.0,37.3664,37.3758,37.3477,37.3664,58184.0
2022-04-08 14:55:00,39.87,39.89,39.86,39.89,93880.0,37.357,37.3758,37.3477,37.3758,93880.0
2022-04-08 15:00:00,39.89,39.94,39.85,39.93,286998.0,37.3758,37.4226,37.3383,37.4132,286998.0
2022-04-08 15:05:00,39.93,39.99,39.89,39.99,250619.0,37.4132,37.4695,37.3758,37.4695,250619.0
2022-04-08 15:10:00,39.99,40.0,39.94,39.97,200320.0,37.4695,37.4788,37.4226,37.4507,200320.0
2022-04-08 15:15:00,39.97,39.98,39.89,39.9,174751.0,37.4507,37.4601,37.3758,37.3851,174751.0
2022-04-08 15:20:00,39.9,39.95,39.88,39.94,80722.0,37.3851,37.432,37.3664,37.4226,80722.0
2022-04-08 15:25:00,39.94,39.97,39.92,39.97,94504.0,37.4226,37.4507,37.4039,37.4507,94504.0
2022-04-08 15:30:00,39.97,39.99,39.89,39.91,135963.0,37.4507,37.4695,37.3758,37.3945,135963.0
2022-04-08 15:35:00,39.91,39.94,39.89,39.9,122885.0,37.3945,37.4226,37.3758,37.3851,122885.0
2022-04-08 15:40:00,39.9,39.99,39.89,39.98,242341.0,37.3851,37.4695,37.3758,37.4601,242341.0
2022-04-08 15:45:00,39.98,40.0,39.96,39.99,541069.0,37.4601,37.4788,37.4414,37.4695,541069.0
2022-04-08 15:50:00,39.99,40.0,39.88,39.91,362419.0,37.4695,37.4788,37.3664,37.3945,362419.0
2022-04-08 15:55:00,39.91,39.95,39.88,39.95,479961.0,37.3945,37.432,37.3664,37.432,479961.0
2022-04-11 09:30:00,39.58,39.61,39.19,39.42,385972.0,37.0853,37.1134,36.7199,36.9354,385972.0
2022-04-11 09:35:00,39.43,39.5,39.1,39.15,292029.0,36.9448,37.0103,36.6356,36.6824,292029.0
2022-04-11 09:40:00,39.16,39.17,38.85,39.03,261323.0,36.6918,36.7011,36.4013,36.57,261323.0
2022-04-11 09:45:00,39.02,39.08,38.84,39.04,166108.0,36.5606,36.6168,36.3919,36.5793,166108.0
2022-04-11 09:50:00,39.04,39.17,38.85,38.93,281656.0,36.5793,36.7011,36.4013,36.4763,281656.0
2022-04-11 09:55:00,38.93,39.31,38.92,39.24,348269.0,36.4763,36.8323,36.4669,36.7667,348269.0
2022-04-11 10:00:00,39.24,39.36,39.09,39.22,309746.0,36.7667,36.8792,36.6262,36.748,309746.0
2022-04-11 10:05:00,39.21,39.31,39.1,39.18,129638.0,36.7386,36.8323,36.6356,36.7105,129638.0
2022-04-11 10:10:00,39.19,39.33,39.17,39.23,95269.0,36.7199,36.8511,36.7011,36.7574,95269.0
2022-04-11 10:15:00,39.23,39.33,39.15,39.3,125785.0,36.7574,36.8511,36.6824,36.823,125785.0
2022-04-11 10:20:00,39.3,39.44,39.29,39.35,88884.0,36.823,36.9541,36.8136,36.8698,88884.0
2022-04-11 10:25:00,39.33,39.33,39.06,39.25,161380.0,36.8511,36.8511,36.5981,36.7761,161380.0
2022-04-11 10:30:00,39.25,39.28,39.1,39.2,304988.0,36.7761,36.8042,36.6356,36.7293,304988.0
2022-04-11 10:35:00,39.2,39.26,38.94,38.96,391746.0,36.7293,36.7855,36.4856,36.5044,391746.0
2022-04-11 10:40:00,38.96,39.1,38.95,39.05,104178.0,36.5044,36.6356,36.495,36.5887,104178.0
2022-04-11 10:45:00,39.06,39.16,38.98,39.16,204010.0,36.5981,36.6918,36.5231,36.6918,204010.0
2022-04-11 10:50:00,39.15,39.26,39.14,39.25,95640.0,36.6824,36.7855,36.673,36.7761,95640.0
2022-04-11 10:55:00,39.24,39.24,39.11,39.15,116969.0,36.7667,36.7667,36.6449,36.6824,116969.0
2022-04-11 11:00:00,39.16,39.33,39.13,39.27,119122.0,36.6918,36.8511,36.6637,36.7948,119122.0
2022-04-11 11:05:00,39.27,39.27,39.14,39.16,70667.0,36.7948,36.7948,36.673,36.6918,70667.0
2022-04-11 11:10:00,39.16,39.26,39.15,39.17,58015.0,36.6918,36.7855,36.6824,36.7011,58015.0
2022-04-11 11:15:00,39.16,39.19,39.12,39.17,91886.0,36.6918,36.7199,36.6543,36.7011,91886.0
2022-04-11 11:20:00,39.17,39.18,39.08,39.12,175485.0,36.7011,36.7105,36.6168,36.6543,175485.0
2022-04-11 11:25:00,39.12,39.15,39.02,39.05,168559.0,36.6543,36.6824,36.5606,36.5887,168559.0
2022-04-11 11:30:00,39.04,39.09,38.95,39.02,97823.0,36.5793,36.6262,36.495,36.5606,97823.0
2022-04-11 11:35:00,39.04,39.14,39.01,39.02,138574.0,36.5793,36.673,36.5512,36.5606,138574.0
2022-04-11 11:40:00,39.02,39.12,39.0,39.09,106859.0,36.5606,36.6543,36.5419,36.6262,106859.0
2022-04-11 11:45:00,39.09,39.15,39.08,39.14,73574.0,36.6262,36.6824,36.6168,36.673,73574.0
2022-04-11 11:50:00,39.14,39.14,39.09,39.12,60634.0,36.673,36.673,36.6262,36.6543,60634.0
2022-04-11 11:55:00,39.12,39.19,39.08,39.18,52269.0,36.6543,36.7199,36.6168,36.7105,52269.0
2022-04-11 12:00:00,39.17,39.21,39.05,39.15,74708.0,36.7011,36.7386,36.5887,36.6824,74708.0
2022-04-11 12:05:00,39.16,39.2,39.12,39.13,56000.0,36.6918,36.7293,36.6543,36.6637,56000.0
2022-04-11 12:10:00,39.13,39.16,39.1,39.12,40055.0,36.6637,36.6918,36.6356,36.6543,40055.0
2022-04-11 12:15:00,39.11,39.11,39.06,39.09,39739.0,36.6449,36.6449,36.5981,36.6262,39739.0
2022-04-11 12:20:00,39.09,39.15,39.06,39.13,75102.0,36.6262,36.6824,36.5981,36.6637,75102.0
2022-04-11 12:25:00,39.13,39.14,39.09,39.09,50837.0,36.6637,36.673,36.6262,36.6262,50837.0
2022-04-11 12:30:00,39.09,39.17,39.08,39.1,41410.0,36.6262,36.7011,36.6168,36.6356,41410.0
2022-04-11 12:35:00,39.1,39.15,39.1,39.11,43995.0,36.6356,36.6824,36.6356,36.6449,43995.0
2022-04-11 12:40:00,39.1,39.12,39.03,39.05,134484.0,36.6356,36.6543,36.57,36.5887,134484.0
2022-04-11 12:45:00,39.05,39.12,39.04,39.06,96305.0,36.5887,36.6543,36.5793,36.5981,96305.0
2022-04-11 12:50:00,39.05,39.11,38.95,38.96,201516.0,36.5887,36.6449,36.495,36.5044,201516.0
2022-04-11 12:55:00,38.95,39.02,38.93,38.96,321859.0,36.495,36.5606,36.4763,36.5044,321859.0
2022-04-11 13:00:00,38.95,39.07,38.95,39.05,63863.0,36.495,36.6075,36.495,36.5887,63863.0
2022-04-11 13:05:00,39.05,39.09,39.03,39.05,87464.0,36.5887,36.6262,36.57,36.5887,87464.0
2022-04-11 13:10:00,39.04,39.08,39.0,39.05,83379.0,36.5793,36.6168,36.5419,36.5887,83379.0
2022-04-11 13:15:00,39.04,39.06,38.99,39.04,71555.0,36.5793,36.5981,36.5325,36.5793,71555.0
2022-04-11 13:20:00,39.05,39.07,38.97,38.97,66862.0,36.5887,36.6075,36.5138,36.5138,66862.0
2022-04-11 13:25:00,38.96,39.04,38.95,38.98,53856.0,36.5044,36.5793,36.495,36.5231,53856.0
2022-04-11 13:30:00,38.99,39.04,38.99,39.02,37218.0,36.5325,36.5793,36.5325,36.5606,37218.0
2022-04-11 13:35:00,39.02,39.06,39.0,39.02,41439.0,36.5606,36.5981,36.5419,36.5606,41439.0
2022-04-11 13:40:00,39.02,39.08,39.0,39.03,43893.0,36.5606,36.6168,36.5419,36.57,43893.0
2022-04-11 13:45:00,39.03,39.08,39.0,39.04,69785.0,36.57,36.6168,36.5419,36.5793,69785.0
2022-04-11 13:50:00,39.04,39.08,39.03,39.06,35335.0,36.5793,36.6168,36.57,36.5981,35335.0
2022-04-11 13:55:00,39.06,39.09,39.05,39.07,42950.0,36.5981,36.6262,36.5887,36.6075,42950.0
2022-04-11 14:00:00,39.07,39.11,39.04,39.05,45244.0,36.6075,36.6449,36.5793,36.5887,45244.0
2022-04-11 14:05:00,39.05,39.09,39.04,39.05,51014.0,36.5887,36.6262,36.5793,36.5887,51014.0
2022-04-11 14:10:00,39.04,39.11,39.03,39.05,34545.0,36.5793,36.6449,36.57,36.5887,34545.0
2022-04-11 14:15:00,39.04,39.08,39.02,39.04,57879.0,36.5793,36.6168,36.5606,36.5793,57879.0
2022-04-11 14:20:00,39.03,39.08,39.02,39.03,55443.0,36.57,36.6168,36.5606,36.57,55443.0
2022-04-11 14:25:00,39.04,39.15,39.04,39.13,67935.0,36.5793,36.6824,36.5793,36.6637,67935.0
2022-04-11 14:30:00,39.13,39.19,39.09,39.12,112001.0,36.6637,36.7199,36.6262,36.6543,112001.0
2022-04-11 14:35:00,39.12,39.26,39.08,39.26,238123.0,36.6543,36.7855,36.6168,36.7855,238123.0
2022-04-11 14:40:00,39.25,39.3,39.23,39.26,176480.0,36.7761,36.823,36.7574,36.7855,176480.0
2022-04-11 14:45:00,39.26,39.33,39.25,39.33,89428.0,36.7855,36.8511,36.7761,36.8511,89428.0
2022-04-11 14:50:00,39.32,39.39,39.29,39.31,158089.0,36.8417,36.9073,36.8136,36.8323,158089.0
2022-04-11 14:55:00,39.31,39.4,39.31,39.37,71952.0,36.8323,36.9167,36.8323,36.8885,71952.0
2022-04-11 15:00:00,39.37,39.4,39.34,39.34,79042.0,36.8885,36.9167,36.8604,36.8604,79042.0
2022-04-11 15:05:00,39.34,39.4,39.31,39.38,88243.0,36.8604,36.9167,36.8323,36.8979,88243.0
2022-04-11 15:10:00,39.39,39.46,39.38,39.41,166004.0,36.9073,36.9729,36.8979,36.926,166004.0
2022-04-11 15:15:00,39.41,39.47,39.4,39.44,176243.0,36.926,36.9822,36.9167,36.9541,176243.0
2022-04-11 15:20:00,39.44,39.46,39.24,39.24,224885.0,36.9541,36.9729,36.7667,36.7667,224885.0
2022-04-11 15:25:00,39.24,39.31,39.22,39.27,141442.0,36.7667,36.8323,36.748,36.7948,141442.0
2022-04-11 15:30:00,39.27,39.28,39.22,39.25,115338.0,36.7948,36.8042,36.748,36.7761,115338.0
2022-04-11 15:35:00,39.24,39.26,39.2,39.25,136231.0,36.7667,36.7855,36.7293,36.7761,136231.0
2022-04-11 15:40:00,39.25,39.28,39.21,39.25,314045.0,36.7761,36.8042,36.7386,36.7761,314045.0
2022-04-11 15:45:00,39.25,39.25,39.14,39.15,167455.0,36.7761,36.7761,36.673,36.6824,167455.0
2022-04-11 15:50:00,39.15,39.16,39.06,39.11,679851.0,36.6824,36.6918,36.5981,36.6449,679851.0
2022-04-11 15:55:00,39.1,39.1,39.01,39.07,713932.0,36.6356,36.6356,36.5512,36.6075,713932.0
2022-04-12 09:30:00,39.68,40.14,39.64,40.1,864804.0,37.179,37.61,37.1415,37.5725,864804.0
2022-04-12 09:35:00,40.11,40.57,40.11,40.49,480322.0,37.5819,38.0129,37.5819,37.938,480322.0
2022-04-12 09:40:00,40.52,40.67,40.1,40.32,267434.0,37.9661,38.1066,37.5725,37.7787,267434.0
2022-04-12 09:45:00,40.32,40.47,40.21,40.36,164366.0,37.7787,37.9192,37.6756,37.8161,164366.0
2022-04-12 09:50:00,40.38,40.61,40.32,40.52,164794.0,37.8349,38.0504,37.7787,37.9661,164794.0
2022-04-12 09:55:00,40.52,40.65,40.3,40.62,184796.0,37.9661,38.0879,37.7599,38.0598,184796.0
2022-04-12 10:00:00,40.62,40.76,40.48,40.56,266703.0,38.0598,38.1909,37.9286,38.0035,266703.0
2022-04-12 10:05:00,40.56,40.64,40.43,40.5,79242.0,38.0035,38.0785,37.8817,37.9473,79242.0
2022-04-12 10:10:00,40.47,40.59,40.29,40.59,92685.0,37.9192,38.0316,37.7506,38.0316,92685.0
2022-04-12 10:15:00,40.59,40.61,40.48,40.53,60287.0,38.0316,38.0504,37.9286,37.9754,60287.0
2022-04-12 10:20:00,40.52,40.57,40.27,40.4,79984.0,37.9661,38.0129,37.7318,37.8536,79984.0
2022-04-12 10:25:00,40.4,40.46,40.27,40.31,68624.0,37.8536,37.9098,37.7318,37.7693,68624.0
2022-04-12 10:30:00,40.33,40.55,40.33,40.54,103040.0,37.788,37.9942,37.788,37.9848,103040.0
2022-04-12 10:35:00,40.54,40.64,40.51,40.52,61095.0,37.9848,38.0785,37.9567,37.9661,61095.0
2022-04-12 10:40:00,40.51,40.58,40.41,40.43,47568.0,37.9567,38.0223,37.863,37.8817,47568.0
2022-04-12 10:45:00,40.43,40.54,40.38,40.53,49309.0,37.8817,37.9848,37.8349,37.9754,49309.0
2022-04-12 10:50:00,40.55,40.6,40.48,40.51,56282.0,37.9942,38.041,37.9286,37.9567,56282.0
2022-04-12 10:55:00,40.5,40.51,40.35,40.36,334685.0,37.9473,37.9567,37.8068,37.8161,334685.0
2022-04-12 11:00:00,40.37,40.38,40.23,40.34,218152.0,37.8255,37.8349,37.6943,37.7974,218152.0
2022-04-12 11:05:00,40.34,40.47,40.29,40.42,37335.0,37.7974,37.9192,37.7506,37.8724,37335.0
2022-04-12 11:10:00,40.43,40.47,40.21,40.26,60329.0,37.8817,37.9192,37.6756,37.7224,60329.0
2022-04-12 11:15:00,40.26,40.26,40.13,40.21,85006.0,37.7224,37.7224,37.6006,37.6756,85006.0
2022-04-12 11:20:00,40.22,40.31,40.2,40.3,69824.0,37.685,37.7693,37.6662,37.7599,69824.0
2022-04-12 11:25:00,40.3,40.37,40.27,40.35,49063.0,37.7599,37.8255,37.7318,37.8068,49063.0
2022-04-12 11:30:00,40.33,40.41,40.27,40.36,71104.0,37.788,37.863,37.7318,37.8161,71104.0
2022-04-12 11:35:00,40.37,40.4,40.29,40.36,40312.0,37.8255,37.8536,37.7506,37.8161,40312.0
2022-04-12 11:40:00,40.36,40.5,40.31,40.49,63377.0,37.8161,37.9473,37.7693,37.938,63377.0
2022-04-12 11:45:00,40.5,40.53,40.38,40.48,51368.0,37.9473,37.9754,37.8349,37.9286,51368.0
2022-04-12 11:50:00,40.48,40.49,40.4,40.46,111302.0,37.9286,37.938,37.8536,37.9098,111302.0
2022-04-12 11:55:00,40.47,40.52,40.42,40.46,37196.0,37.9192,37.9661,37.8724,37.9098,37196.0
2022-04-12 12:00:00,40.47,40.5,40.41,40.41,43755.0,37.9192,37.9473,37.863,37.863,43755.0
2022-04-12 12:05:00,40.41,40.44,40.36,40.41,104497.0,37.863,37.8911,37.8161,37.863,104497.0
2022-04-12 12:10:00,40.4,40.41,40.31,40.39,33748.0,37.8536,37.863,37.7693,37.8443,33748.0
2022-04-12 12:15:00,40.39,40.45,40.3,40.32,48106.0,37.8443,37.9005,37.7599,37.7787,48106.0
2022-04-12 12:20:00,40.32,40.37,40.28,40.28,44534.0,37.7787,37.8255,37.7412,37.7412,44534.0
2022-04-12 12:25:00,40.29,40.32,40.24,40.29,71086.0,37.7506,37.7787,37.7037,37.7506,71086.0
2022-04-12 12:30:00,40.29,40.34,40.25,40.29,36115.0,37.7506,37.7974,37.7131,37.7506,36115.0
2022-04-12 12:35:00,40.28,40.38,40.27,40.38,46341.0,37.7412,37.8349,37.7318,37.8349,46341.0
2022-04-12 12:40:00,40.38,40.43,40.25,40.3,75497.0,37.8349,37.8817,37.7131,37.7599,75497.0
2022-04-12 12:45:00,40.3,40.33,40.25,40.3,66077.0,37.7599,37.788,37.7131,37.7599,66077.0
2022-04-12 12:50:00,40.3,40.34,40.29,40.33,37590.0,37.7599,37.7974,37.7506,37.788,37590.0
2022-04-12 12:55:00,40.34,40.43,40.33,40.42,49404.0,37.7974,37.8817,37.788,37.8724,49404.0
2022-04-12 13:00:00,40.41,40.45,40.35,40.38,76452.0,37.863,37.9005,37.8068,37.8349,76452.0
2022-04-12 13:05:00,40.39,40.43,40.34,40.35,60783.0,37.8443,37.8817,37.7974,37.8068,60783.0
2022-04-12 13:10:00,40.34,40.41,40.29,40.35,102407.0,37.7974,37.863,37.7506,37.8068,102407.0
2022-04-12 13:15:00,40.34,40.47,40.34,40.47,48296.0,37.7974,37.9192,37.7974,37.9192,48296.0
2022-04-12 13:20:00,40.47,40.51,40.39,40.4,56449.0,37.9192,37.9567,37.8443,37.8536,56449.0
2022-04-12 13:25:00,40.41,40.42,40.29,40.3,37822.0,37.863,37.8724,37.7506,37.7599,37822.0
2022-04-12 13:30:00,40.28,40.3,40.23,40.29,59683.0,37.7412,37.7599,37.6943,37.7506,59683.0
2022-04-12 13:35:00,40.29,40.29,40.18,40.18,60507.0,37.7506,37.7506,37.6475,37.6475,60507.0
2022-04-12 13:40:00,40.19,40.21,40.1,40.12,74936.0,37.6569,37.6756,37.5725,37.5913,74936.0
2022-04-12 13:45:00,40.12,40.14,40.06,40.12,75849.0,37.5913,37.61,37.5351,37.5913,75849.0
2022-04-12 13:50:00,40.13,40.16,39.96,39.99,104942.0,37.6006,37.6288,37.4414,37.4695,104942.0
2022-04-12 13:55:00,39.99,39.99,39.78,39.89,339321.0,37.4695,37.4695,37.2727,37.3758,339321.0
2022-04-12 14:00:00,39.89,39.9,39.7,39.79,191076.0,37.3758,37.3851,37.1977,37.2821,191076.0
2022-04-12 14:05:00,39.79,39.88,39.77,39.8,58036.0,37.2821,37.3664,37.2633,37.2914,58036.0
2022-04-12 14:10:00,39.8,39.85,39.66,39.69,125993.0,37.2914,37.3383,37.1603,37.1884,125993.0
2022-04-12 14:15:00,39.69,39.81,39.68,39.81,44145.0,37.1884,37.3008,37.179,37.3008,44145.0
2022-04-12 14:20:00,39.8,39.85,39.74,39.74,29384.0,37.2914,37.3383,37.2352,37.2352,29384.0
2022-04-12 14:25:00,39.74,39.74,39.65,39.66,60670.0,37.2352,37.2352,37.1509,37.1603,60670.0
2022-04-12 14:30:00,39.66,39.71,39.6,39.7,97734.0,37.1603,37.2071,37.104,37.1977,97734.0
2022-04-12 14:35:00,39.71,39.82,39.68,39.74,53740.0,37.2071,37.3102,37.179,37.2352,53740.0
2022-04-12 14:40:00,39.74,39.74,39.55,39.56,80217.0,37.2352,37.2352,37.0572,37.0666,80217.0
2022-04-12 14:45:00,39.55,39.67,39.55,39.66,46713.0,37.0572,37.1696,37.0572,37.1603,46713.0
2022-04-12 14:50:00,39.66,39.67,39.51,39.57,46437.0,37.1603,37.1696,37.0197,37.0759,46437.0
2022-04-12 14:55:00,39.56,39.63,39.51,39.62,71138.0,37.0666,37.1322,37.0197,37.1228,71138.0
2022-04-12 15:00:00,39.61,39.64,39.56,39.56,174508.0,37.1134,37.1415,37.0666,37.0666,174508.0
2022-04-12 15:05:00,39.56,39.62,39.47,39.48,63519.0,37.0666,37.1228,36.9822,36.9916,63519.0
2022-04-12 15:10:00,39.47,39.49,39.43,39.48,58252.0,36.9822,37.001,36.9448,36.9916,58252.0
2022-04-12 15:15:00,39.47,39.57,39.45,39.57,111148.0,36.9822,37.0759,36.9635,37.0759,111148.0
2022-04-12 15:20:00,39.57,39.58,39.44,39.48,61447.0,37.0759,37.0853,36.9541,36.9916,61447.0
2022-04-12 15:25:00,39.47,39.48,39.33,39.38,73159.0,36.9822,36.9916,36.8511,36.8979,73159.0
2022-04-12 15:30:00,39.37,39.43,39.35,39.36,160953.0,36.8885,36.9448,36.8698,36.8792,160953.0
2022-04-12 15:35:00,39.36,39.54,39.34,39.52,142759.0,36.8792,37.0478,36.8604,37.0291,142759.0
2022-04-12 15:40:00,39.52,39.57,39.47,39.48,127918.0,37.0291,37.0759,36.9822,36.9916,127918.0
2022-04-12 15:45:00,39.47,39.63,39.44,39.59,134998.0,36.9822,37.1322,36.9541,37.0947,134998.0
2022-04-12 15:50:00,39.58,39.66,39.56,39.61,195665.0,37.0853,37.1603,37.0666,37.1134,195665.0
2022-04-12 15:55:00,39.61,39.62,39.51,39.54,369308.0,37.1134,37.1228,37.0197,37.0478,369308.0
2022-04-13 09:30:00,40.05,40.52,40.03,40.46,304933.0,37.5257,37.9661,37.5069,37.9098,304933.0
2022-04-13 09:35:00,40.47,40.47,40.19,40.34,158522.0,37.9192,37.9192,37.6569,37.7974,158522.0
2022-04-13 09:40:00,40.34,40.45,40.03,40.08,141434.0,37.7974,37.9005,37.5069,37.5538,141434.0
2022-04-13 09:45:00,40.08,40.12,39.82,40.02,178091.0,37.5538,37.5913,37.3102,37.4976,178091.0
2022-04-13 09:50:00,40.01,40.15,39.84,40.09,108133.0,37.4882,37.6194,37.3289,37.5632,108133.0
2022-04-13 09:55:00,40.1,40.1,39.92,39.97,86894.0,37.5725,37.5725,37.4039,37.4507,86894.0
2022-04-13 10:00:00,39.98,40.01,39.84,39.91,114751.0,37.4601,37.4882,37.3289,37.3945,114751.0
2022-04-13 10:05:00,39.9,39.96,39.82,39.91,115419.0,37.3851,37.4414,37.3102,37.3945,115419.0
2022-04-13 10:10:00,39.92,39.95,39.79,39.86,81354.0,37.4039,37.432,37.2821,37.3477,81354.0
2022-04-13 10:15:00,39.86,39.87,39.71,39.74,117119.0,37.3477,37.357,37.2071,37.2352,117119.0
2022-04-13 10:20:00,39.75,39.81,39.67,39.7,152419.0,37.2446,37.3008,37.1696,37.1977,152419.0
2022-04-13 10:25:00,39.71,39.74,39.58,39.59,114596.0,37.2071,37.2352,37.0853,37.0947,114596.0
2022-04-13 10:30:00,39.59,39.8,39.45,39.77,193281.0,37.0947,37.2914,36.9635,37.2633,193281.0
2022-04-13 10:35:00,39.78,39.86,39.74,39.8,182682.0,37.2727,37.3477,37.2352,37.2914,182682.0
2022-04-13 10:40:00,39.8,39.81,39.67,39.8,70295.0,37.2914,37.3008,37.1696,37.2914,70295.0
2022-04-13 10:45:00,39.8,39.87,39.78,39.84,103030.0,37.2914,37.357,37.2727,37.3289,103030.0
2022-04-13 10:50:00,39.84,39.96,39.81,39.94,155420.0,37.3289,37.4414,37.3008,37.4226,155420.0
2022-04-13 10:55:00,39.94,39.99,39.83,39.83,78870.0,37.4226,37.4695,37.3195,37.3195,78870.0
2022-04-13 11:00:00,39.83,39.84,39.64,39.66,71713.0,37.3195,37.3289,37.1415,37.1603,71713.0
2022-04-13 11:05:00,39.67,39.79,39.64,39.76,41968.0,37.1696,37.2821,37.1415,37.254,41968.0
2022-04-13 11:10:00,39.78,39.82,39.71,39.76,37337.0,37.2727,37.3102,37.2071,37.254,37337.0
2022-04-13 11:15:00,39.76,39.91,39.74,39.89,53880.0,37.254,37.3945,37.2352,37.3758,53880.0
2022-04-13 11:20:00,39.89,39.94,39.81,39.91,68483.0,37.3758,37.4226,37.3008,37.3945,68483.0
2022-04-13 11:25:00,39.9,39.91,39.85,39.89,37689.0,37.3851,37.3945,37.3383,37.3758,37689.0
2022-04-13 11:30:00,39.88,40.01,39.86,39.96,66356.0,37.3664,37.4882,37.3477,37.4414,66356.0
2022-04-13 11:35:00,39.96,39.98,39.88,39.95,35222.0,37.4414,37.4601,37.3664,37.432,35222.0
2022-04-13 11:40:00,39.95,40.01,39.88,39.99,47151.0,37.432,37.4882,37.3664,37.4695,47151.0
2022-04-13 11:45:00,40.0,40.05,39.99,40.03,42751.0,37.4788,37.5257,37.4695,37.5069,42751.0
2022-04-13 11:50:00,40.03,40.1,39.97,40.0,67916.0,37.5069,37.5725,37.4507,37.4788,67916.0
2022-04-13 11:55:00,40.01,40.04,39.98,40.02,40224.0,37.4882,37.5163,37.4601,37.4976,40224.0
2022-04-13 12:00:00,40.02,40.09,40.01,40.08,44076.0,37.4976,37.5632,37.4882,37.5538,44076.0
2022-04-13 12:05:00,40.08,40.11,40.02,40.05,43273.0,37.5538,37.5819,37.4976,37.5257,43273.0
2022-04-13 12:10:00,40.04,40.04,39.91,39.93,29400.0,37.5163,37.5163,37.3945,37.4132,29400.0
2022-04-13 12:15:00,39.93,39.96,39.9,39.94,26448.0,37.4132,37.4414,37.3851,37.4226,26448.0
2022-04-13 12:20:00,39.94,39.99,39.93,39.95,37251.0,37.4226,37.4695,37.4132,37.432,37251.0
2022-04-13 12:25:00,39.95,40.0,39.9,39.9,51033.0,37.432,37.4788,37.3851,37.3851,51033.0
2022-04-13 12:30:00,39.91,40.03,39.9,40.01,38992.0,37.3945,37.5069,37.3851,37.4882,38992.0
2022-04-13 12:35:00,40.01,40.03,39.97,40.02,26436.0,37.4882,37.5069,37.4507,37.4976,26436.0
2022-04-13 12:40:00,40.02,40.08,40.01,40.05,37111.0,37.4976,37.5538,37.4882,37.5257,37111.0
2022-04-13 12:45:00,40.06,40.09,40.02,40.02,28375.0,37.5351,37.5632,37.4976,37.4976,28375.0
2022-04-13 12:50:00,40.02,40.02,39.93,40.01,75798.0,37.4976,37.4976,37.4132,37.4882,75798.0
2022-04-13 12:55:00,40.02,40.08,40.0,40.06,29136.0,37.4976,37.5538,37.4788,37.5351,29136.0
2022-04-13 13:00:00,40.06,40.14,40.06,40.11,46829.0,37.5351,37.61,37.5351,37.5819,46829.0
2022-04-13 13:05:00,40.11,40.18,40.1,40.12,53694.0,37.5819,37.6475,37.5725,37.5913,53694.0
2022-04-13 13:10:00,40.12,40.2,40.12,40.14,49838.0,37.5913,37.6662,37.5913,37.61,49838.0
2022-04-13 13:15:00,40.15,40.2,40.14,40.17,24992.0,37.6194,37.6662,37.61,37.6381,24992.0
2022-04-13 13:20:00,40.17,40.22,40.16,40.22,34879.0,37.6381,37.685,37.6288,37.685,34879.0
2022-04-13 13:25:00,40.21,40.23,40.08,40.09,70932.0,37.6756,37.6943,37.5538,37.5632,70932.0
2022-04-13 13:30:00,40.09,40.17,40.07,40.08,26638.0,37.5632,37.6381,37.5444,37.5538,26638.0
2022-04-13 13:35:00,40.08,40.08,40.0,40.0,41429.0,37.5538,37.5538,37.4788,37.4788,41429.0
2022-04-13 13:40:00,39.99,40.04,39.98,40.02,17464.0,37.4695,37.5163,37.4601,37.4976,17464.0
2022-04-13 13:45:00,40.02,40.09,40.01,40.08,22510.0,37.4976,37.5632,37.4882,37.5538,22510.0
2022-04-13 13:50:00,40.09,40.11,40.06,40.07,59126.0,37.5632,37.5819,37.5351,37.5444,59126.0
2022-04-13 13:55:00,40.06,40.06,39.95,39.97,46940.0,37.5351,37.5351,37.432,37.4507,46940.0
2022-04-13 14:00:00,39.98,40.09,39.95,40.05,128811.0,37.4601,37.5632,37.432,37.5257,128811.0
2022-04-13 14:05:00,40.05,40.16,40.0,40.15,102585.0,37.5257,37.6288,37.4788,37.6194,102585.0
2022-04-13 14:10:00,40.15,40.21,40.12,40.2,108537.0,37.6194,37.6756,37.5913,37.6662,108537.0
2022-04-13 14:15:00,40.21,40.24,40.12,40.12,52074.0,37.6756,37.7037,37.5913,37.5913,52074.0
2022-04-13 14:20:00,40.12,40.15,40.08,40.15,38265.0,37.5913,37.6194,37.5538,37.6194,38265.0
2022-04-13 14:25:00,40.14,40.14,40.06,40.09,20344.0,37.61,37.61,37.5351,37.5632,20344.0
2022-04-13 14:30:00,40.1,40.11,40.0,40.02,32401.0,37.5725,37.5819,37.4788,37.4976,32401.0
2022-04-13 14:35:00,40.02,40.08,40.02,40.08,46362.0,37.4976,37.5538,37.4976,37.5538,46362.0
2022-04-13 14:40:00,40.08,40.18,40.07,40.16,43312.0,37.5538,37.6475,37.5444,37.6288,43312.0
2022-04-13 14:45:00,40.15,40.16,40.09,40.11,29226.0,37.6194,37.6288,37.5632,37.5819,29226.0
2022-04-13 14:50:00,40.12,40.14,40.07,40.13,21469.0,37.5913,37.61,37.5444,37.6006,21469.0
2022-04-13 14:55:00,40.14,40.27,40.14,40.24,127610.0,37.61,37.7318,37.61,37.7037,127610.0
2022-04-13 15:00:00,40.24,40.24,40.11,40.16,42877.0,37.7037,37.7037,37.5819,37.6288,42877.0
2022-04-13 15:05:00,40.16,40.16,40.12,40.16,37085.0,37.6288,37.6288,37.5913,37.6288,37085.0
2022-04-13 15:10:00,40.16,40.16,40.12,40.14,62279.0,37.6288,37.6288,37.5913,37.61,62279.0
2022-04-13 15:15:00,40.15,40.15,40.1,40.13,116576.0,37.6194,37.6194,37.5725,37.6006,116576.0
2022-04-13 15:20:00,40.13,40.17,40.12,40.16,87371.0,37.6006,37.6381,37.5913,37.6288,87371.0
2022-04-13 15:25:00,40.16,40.23,40.15,40.19,79280.0,37.6288,37.6943,37.6194,37.6569,79280.0
2022-04-13 15:30:00,40.18,40.21,40.15,40.17,70994.0,37.6475,37.6756,37.6194,37.6381,70994.0
2022-04-13 15:35:00,40.17,40.21,40.15,40.19,67712.0,37.6381,37.6756,37.6194,37.6569,67712.0
2022-04-13 15:40:00,40.18,40.2,40.12,40.2,81106.0,37.6475,37.6662,37.5913,37.6662,81106.0
2022-04-13 15:45:00,40.2,40.25,40.18,40.23,131733.0,37.6662,37.7131,37.6475,37.6943,131733.0
2022-04-13 15:50:00,40.24,40.28,40.16,40.27,191050.0,37.7037,37.7412,37.6288,37.7318,191050.0
2022-04-13 15:55:00,40.27,40.27,40.16,40.2,280850.0,37.7318,37.7318,37.6288,37.6662,280850.0
2022-04-14 09:30:00,40.29,40.29,39.87,40.18,288364.0,37.7506,37.7506,37.357,37.6475,288364.0
2022-04-14 09:35:00,40.19,40.37,40.03,40.06,79398.0,37.6569,37.8255,37.5069,37.5351,79398.0
2022-04-14 09:40:00,40.06,40.19,40.0,40.0,76669.0,37.5351,37.6569,37.4788,37.4788,76669.0
2022-04-14 09:45:00,40.02,40.14,39.96,40.05,107881.0,37.4976,37.61,37.4414,37.5257,107881.0
2022-04-14 09:50:00,40.06,40.28,40.03,40.07,61805.0,37.5351,37.7412,37.5069,37.5444,61805.0
2022-04-14 09:55:00,40.04,40.24,40.01,40.18,34653.0,37.5163,37.7037,37.4882,37.6475,34653.0
2022-04-14 10:00:00,40.2,40.43,40.18,40.41,63332.0,37.6662,37.8817,37.6475,37.863,63332.0
2022-04-14 10:05:00,40.41,40.43,40.2,40.24,54921.0,37.863,37.8817,37.6662,37.7037,54921.0
2022-04-14 10:10:00,40.23,40.24,40.07,40.11,39218.0,37.6943,37.7037,37.5444,37.5819,39218.0
2022-04-14 10:15:00,40.11,40.16,40.03,40.1,36999.0,37.5819,37.6288,37.5069,37.5725,36999.0
2022-04-14 10:20:00,40.12,40.18,40.02,40.14,47057.0,37.5913,37.6475,37.4976,37.61,47057.0
2022-04-14 10:25:00,40.15,40.22,40.08,40.12,32742.0,37.6194,37.685,37.5538,37.5913,32742.0
2022-04-14 10:30:00,40.11,40.23,40.09,40.21,48753.0,37.5819,37.6943,37.5632,37.6756,48753.0
2022-04-14 10:35:00,40.21,40.3,40.07,40.12,92978.0,37.6756,37.7599,37.5444,37.5913,92978.0
2022-04-14 10:40:00,40.11,40.21,40.1,40.19,92758.0,37.5819,37.6756,37.5725,37.6569,92758.0
2022-04-14 10:45:00,40.19,40.26,40.13,40.18,129467.0,37.6569,37.7224,37.6006,37.6475,129467.0
2022-04-14 10:50:00,40.17,40.18,40.06,40.07,56560.0,37.6381,37.6475,37.5351,37.5444,56560.0
2022-04-14 10:55:00,40.1,40.19,40.1,40.13,53955.0,37.5725,37.6569,37.5725,37.6006,53955.0
2022-04-14 11:00:00,40.12,40.23,40.1,40.16,32901.0,37.5913,37.6943,37.5725,37.6288,32901.0
2022-04-14 11:05:00,40.16,40.22,40.1,40.15,54191.0,37.6288,37.685,37.5725,37.6194,54191.0
2022-04-14 11:10:00,40.16,40.18,40.04,40.07,36248.0,37.6288,37.6475,37.5163,37.5444,36248.0
2022-04-14 11:15:00,40.08,40.09,39.93,39.94,118297.0,37.5538,37.5632,37.4132,37.4226,118297.0
2022-04-14 11:20:00,39.96,40.08,39.9,40.06,60988.0,37.4414,37.5538,37.3851,37.5351,60988.0
2022-04-14 11:25:00,40.06,40.13,40.03,40.12,33194.0,37.5351,37.6006,37.5069,37.5913,33194.0
2022-04-14 11:30:00,40.12,40.13,40.04,40.13,42911.0,37.5913,37.6006,37.5163,37.6006,42911.0
2022-04-14 11:35:00,40.12,40.21,40.1,40.1,51134.0,37.5913,37.6756,37.5725,37.5725,51134.0
2022-04-14 11:40:00,40.09,40.1,39.98,40.01,67579.0,37.5632,37.5725,37.4601,37.4882,67579.0
2022-04-14 11:45:00,40.01,40.05,39.97,39.97,33350.0,37.4882,37.5257,37.4507,37.4507,33350.0
2022-04-14 11:50:00,39.95,39.99,39.93,39.94,18285.0,37.432,37.4695,37.4132,37.4226,18285.0
2022-04-14 11:55:00,39.95,40.13,39.95,40.1,33866.0,37.432,37.6006,37.432,37.5725,33866.0
2022-04-14 12:00:00,40.09,40.26,40.08,40.21,34018.0,37.5632,37.7224,37.5538,37.6756,34018.0
2022-04-14 12:05:00,40.2,40.36,40.2,40.36,26132.0,37.6662,37.8161,37.6662,37.8161,26132.0
2022-04-14 12:10:00,40.36,40.43,40.35,40.43,61521.0,37.8161,37.8817,37.8068,37.8817,61521.0
2022-04-14 12:15:00,40.42,40.42,40.28,40.32,40951.0,37.8724,37.8724,37.7412,37.7787,40951.0
2022-04-14 12:20:00,40.33,40.4,40.29,40.37,28364.0,37.788,37.8536,37.7506,37.8255,28364.0
2022-04-14 12:25:00,40.37,40.48,40.37,40.47,32138.0,37.8255,37.9286,37.8255,37.9192,32138.0
2022-04-14 12:30:00,40.46,40.47,40.4,40.43,22748.0,37.9098,37.9192,37.8536,37.8817,22748.0
2022-04-14 12:35:00,40.44,40.49,40.41,40.44,27422.0,37.8911,37.938,37.863,37.8911,27422.0
2022-04-14 12:40:00,40.43,40.52,40.42,40.5,47376.0,37.8817,37.9661,37.8724,37.9473,47376.0
2022-04-14 12:45:00,40.49,40.62,40.48,40.59,57266.0,37.938,38.0598,37.9286,38.0316,57266.0
2022-04-14 12:50:00,40.59,40.66,40.56,40.66,33336.0,38.0316,38.0972,38.0035,38.0972,33336.0
2022-04-14 12:55:00,40.66,40.7,40.6,40.67,65079.0,38.0972,38.1347,38.041,38.1066,65079.0
2022-04-14 13:00:00,40.68,40.79,40.67,40.77,150665.0,38.116,38.219,38.1066,38.2003,150665.0
2022-04-14 13:05:00,40.77,40.78,40.69,40.75,115579.0,38.2003,38.2097,38.1253,38.1816,115579.0
2022-04-14 13:10:00,40.74,40.87,40.74,40.78,88573.0,38.1722,38.294,38.1722,38.2097,88573.0
2022-04-14 13:15:00,40.77,40.79,40.65,40.66,46056.0,38.2003,38.219,38.0879,38.0972,46056.0
2022-04-14 13:20:00,40.66,40.69,40.62,40.64,36907.0,38.0972,38.1253,38.0598,38.0785,36907.0
2022-04-14 13:25:00,40.65,40.73,40.64,40.68,93613.0,38.0879,38.1628,38.0785,38.116,93613.0
2022-04-14 13:30:00,40.69,40.7,40.61,40.64,63495.0,38.1253,38.1347,38.0504,38.0785,63495.0
2022-04-14 13:35:00,40.64,40.66,40.63,40.64,47623.0,38.0785,38.0972,38.0691,38.0785,47623.0
2022-04-14 13:40:00,40.64,40.67,40.61,40.66,42764.0,38.0785,38.1066,38.0504,38.0972,42764.0
2022-04-14 13:45:00,40.67,40.75,40.67,40.74,70754.0,38.1066,38.1816,38.1066,38.1722,70754.0
2022-04-14 13:50:00,40.73,40.8,40.73,40.8,64910.0,38.1628,38.2284,38.1628,38.2284,64910.0
2022-04-14 13:55:00,40.79,40.89,40.77,40.89,73243.0,38.219,38.3127,38.2003,38.3127,73243.0
2022-04-14 14:00:00,40.89,41.0,40.89,40.95,140979.0,38.3127,38.4158,38.3127,38.369,140979.0
2022-04-14 14:05:00,40.94,40.99,40.9,40.92,71429.0,38.3596,38.4064,38.3221,38.3408,71429.0
2022-04-14 14:10:00,40.92,40.99,40.91,40.97,92148.0,38.3408,38.4064,38.3315,38.3877,92148.0
2022-04-14 14:15:00,40.97,40.99,40.93,40.97,46254.0,38.3877,38.4064,38.3502,38.3877,46254.0
2022-04-14 14:20:00,40.97,40.98,40.91,40.92,61787.0,38.3877,38.3971,38.3315,38.3408,61787.0
2022-04-14 14:25:00,40.93,41.0,40.93,40.95,90587.0,38.3502,38.4158,38.3502,38.369,90587.0
2022-04-14 14:30:00,40.96,40.98,40.88,40.93,45032.0,38.3783,38.3971,38.3034,38.3502,45032.0
2022-04-14 14:35:00,40.94,40.96,40.87,40.89,38135.0,38.3596,38.3783,38.294,38.3127,38135.0
2022-04-14 14:40:00,40.89,40.94,40.87,40.91,42528.0,38.3127,38.3596,38.294,38.3315,42528.0
2022-04-14 14:45:00,40.91,40.94,40.86,40.91,42737.0,38.3315,38.3596,38.2846,38.3315,42737.0
2022-04-14 14:50:00,40.91,40.99,40.9,40.98,79206.0,38.3315,38.4064,38.3221,38.3971,79206.0
2022-04-14 14:55:00,40.99,40.99,40.94,40.94,76465.0,38.4064,38.4064,38.3596,38.3596,76465.0
2022-04-14 15:00:00,40.95,40.95,40.89,40.9,47445.0,38.369,38.369,38.3127,38.3221,47445.0
2022-04-14 15:05:00,40.9,40.93,40.81,40.81,53469.0,38.3221,38.3502,38.2378,38.2378,53469.0
2022-04-14 15:10:00,40.82,40.88,40.8,40.84,52777.0,38.2472,38.3034,38.2284,38.2659,52777.0
2022-04-14 15:15:00,40.84,40.97,40.83,40.95,71309.0,38.2659,38.3877,38.2565,38.369,71309.0
2022-04-14 15:20:00,40.96,40.99,40.91,40.91,74179.0,38.3783,38.4064,38.3315,38.3315,74179.0
2022-04-14 15:25:00,40.91,40.99,40.9,40.98,48237.0,38.3315,38.4064,38.3221,38.3971,48237.0
2022-04-14 15:30:00,40.97,41.01,40.95,40.98,249298.0,38.3877,38.4252,38.369,38.3971,249298.0
2022-04-14 15:35:00,40.97,41.03,40.94,40.96,97537.0,38.3877,38.4439,38.3596,38.3783,97537.0
2022-04-14 15:40:00,40.96,40.98,40.93,40.97,96577.0,38.3783,38.3971,38.3502,38.3877,96577.0
2022-04-14 15:45:00,40.96,40.97,40.86,40.89,164041.0,38.3783,38.3877,38.2846,38.3127,164041.0
2022-04-14 15:50:00,40.88,40.88,40.81,40.84,198912.0,38.3034,38.3034,38.2378,38.2659,198912.0
2022-04-14 15:55:00,40.84,40.87,40.73,40.75,325665.0,38.2659,38.294,38.1628,38.1816,325665.0
2022-04-18 09:30:00,41.2,41.48,40.84,40.87,628996.0,38.6032,38.8656,38.2659,38.294,628996.0
2022-04-18 09:35:00,40.86,41.29,40.81,41.29,261625.0,38.2846,38.6875,38.2378,38.6875,261625.0
2022-04-18 09:40:00,41.29,42.01,41.29,41.87,636829.0,38.6875,39.3621,38.6875,39.231,636829.0
2022-04-18 09:45:00,41.84,42.15,41.69,41.98,260282.0,39.2029,39.4933,39.0623,39.334,260282.0
2022-04-18 09:50:00,41.98,42.25,41.94,42.22,213233.0,39.334,39.587,39.2966,39.5589,213233.0
2022-04-18 09:55:00,42.21,42.25,41.88,41.88,210302.0,39.5495,39.587,39.2403,39.2403,210302.0
2022-04-18 10:00:00,41.88,42.05,41.66,41.68,169677.0,39.2403,39.3996,39.0342,39.0529,169677.0
2022-04-18 10:05:00,41.68,41.68,41.49,41.58,137295.0,39.0529,39.0529,38.8749,38.9592,137295.0
2022-04-18 10:10:00,41.56,41.57,41.29,41.31,204127.0,38.9405,38.9499,38.6875,38.7063,204127.0
2022-04-18 10:15:00,41.3,41.48,41.22,41.41,209401.0,38.6969,38.8656,38.6219,38.8,209401.0
2022-04-18 10:20:00,41.41,41.53,41.27,41.4,156866.0,38.8,38.9124,38.6688,38.7906,156866.0
2022-04-18 10:25:00,41.4,41.51,41.34,41.45,107984.0,38.7906,38.8937,38.7344,38.8374,107984.0
2022-04-18 10:30:00,41.45,41.47,41.29,41.29,127115.0,38.8374,38.8562,38.6875,38.6875,127115.0
2022-04-18 10:35:00,41.29,41.31,41.15,41.27,143547.0,38.6875,38.7063,38.5564,38.6688,143547.0
2022-04-18 10:40:00,41.27,41.3,41.06,41.14,97306.0,38.6688,38.6969,38.472,38.547,97306.0
2022-04-18 10:45:00,41.14,41.32,41.13,41.31,106586.0,38.547,38.7156,38.5376,38.7063,106586.0
2022-04-18 10:50:00,41.32,41.32,41.18,41.23,89489.0,38.7156,38.7156,38.5845,38.6313,89489.0
2022-04-18 10:55:00,41.23,41.29,41.17,41.17,95490.0,38.6313,38.6875,38.5751,38.5751,95490.0
2022-04-18 11:00:00,41.18,41.42,41.16,41.38,86347.0,38.5845,38.8093,38.5657,38.7719,86347.0
2022-04-18 11:05:00,41.37,41.42,41.3,41.4,110163.0,38.7625,38.8093,38.6969,38.7906,110163.0
2022-04-18 11:10:00,41.4,41.56,41.4,41.54,172449.0,38.7906,38.9405,38.7906,38.9218,172449.0
2022-04-18 11:15:00,41.53,41.55,41.45,41.51,97584.0,38.9124,38.9311,38.8374,38.8937,97584.0
2022-04-18 11:20:00,41.51,41.52,41.41,41.44,67921.0,38.8937,38.903,38.8,38.8281,67921.0
2022-04-18 11:25:00,41.44,41.54,41.41,41.52,202507.0,38.8281,38.9218,38.8,38.903,202507.0
2022-04-18 11:30:00,41.52,41.52,41.26,41.34,201951.0,38.903,38.903,38.6594,38.7344,201951.0
2022-04-18 11:35:00,41.34,41.4,41.26,41.26,62650.0,38.7344,38.7906,38.6594,38.6594,62650.0
2022-04-18 11:40:00,41.26,41.37,41.23,41.28,80849.0,38.6594,38.7625,38.6313,38.6782,80849.0
2022-04-18 11:45:00,41.27,41.35,41.21,41.22,95361.0,38.6688,38.7437,38.6126,38.6219,95361.0
2022-04-18 11:50:00,41.22,41.28,41.15,41.18,76931.0,38.6219,38.6782,38.5564,38.5845,76931.0
2022-04-18 11:55:00,41.18,41.29,41.11,41.26,81579.0,38.5845,38.6875,38.5189,38.6594,81579.0
2022-04-18 12:00:00,41.25,41.27,41.19,41.23,70446.0,38.65,38.6688,38.5938,38.6313,70446.0
2022-04-18 12:05:00,41.23,41.35,41.2,41.3,78298.0,38.6313,38.7437,38.6032,38.6969,78298.0
2022-04-18 12:10:00,41.3,41.39,41.3,41.32,71466.0,38.6969,38.7812,38.6969,38.7156,71466.0
2022-04-18 12:15:00,41.31,41.33,41.25,41.32,47097.0,38.7063,38.725,38.65,38.7156,47097.0
2022-04-18 12:20:00,41.32,41.44,41.32,41.44,74406.0,38.7156,38.8281,38.7156,38.8281,74406.0
2022-04-18 12:25:00,41.43,41.5,41.34,41.49,125908.0,38.8187,38.8843,38.7344,38.8749,125908.0
2022-04-18 12:30:00,41.49,41.56,41.45,41.55,104086.0,38.8749,38.9405,38.8374,38.9311,104086.0
2022-04-18 12:35:00,41.55,41.56,41.5,41.55,55006.0,38.9311,38.9405,38.8843,38.9311,55006.0
2022-04-18 12:40:00,41.55,41.56,41.49,41.52,58151.0,38.9311,38.9405,38.8749,38.903,58151.0
2022-04-18 12:45:00,41.52,41.58,41.5,41.56,44587.0,38.903,38.9592,38.8843,38.9405,44587.0
2022-04-18 12:50:00,41.57,41.72,41.54,41.72,99761.0,38.9499,39.0904,38.9218,39.0904,99761.0
2022-04-18 12:55:00,41.72,41.73,41.65,41.68,83945.0,39.0904,39.0998,39.0248,39.0529,83945.0
2022-04-18 13:00:00,41.68,41.78,41.67,41.73,79881.0,39.0529,39.1466,39.0436,39.0998,79881.0
2022-04-18 13:05:00,41.73,41.87,41.72,41.82,87441.0,39.0998,39.231,39.0904,39.1841,87441.0
2022-04-18 13:10:00,41.82,41.88,41.73,41.75,75847.0,39.1841,39.2403,39.0998,39.1185,75847.0
2022-04-18 13:15:00,41.74,41.76,41.64,41.68,120112.0,39.1092,39.1279,39.0155,39.0529,120112.0
2022-04-18 13:20:00,41.68,41.72,41.66,41.69,50280.0,39.0529,39.0904,39.0342,39.0623,50280.0
2022-04-18 13:25:00,41.68,41.68,41.55,41.59,114631.0,39.0529,39.0529,38.9311,38.9686,114631.0
2022-04-18 13:30:00,41.59,41.64,41.55,41.63,106927.0,38.9686,39.0155,38.9311,39.0061,106927.0
2022-04-18 13:35:00,41.62,41.64,41.52,41.58,72194.0,38.9967,39.0155,38.903,38.9592,72194.0
2022-04-18 13:40:00,41.58,41.72,41.54,41.68,92728.0,38.9592,39.0904,38.9218,39.0529,92728.0
2022-04-18 13:45:00,41.67,41.73,41.59,41.63,63431.0,39.0436,39.0998,38.9686,39.0061,63431.0
2022-04-18 13:50:00,41.62,41.7,41.61,41.68,82628.0,38.9967,39.0717,38.9874,39.0529,82628.0
2022-04-18 13:55:00,41.68,41.7,41.62,41.65,76679.0,39.0529,39.0717,38.9967,39.0248,76679.0
2022-04-18 14:00:00,41.65,41.7,41.63,41.68,68376.0,39.0248,39.0717,39.0061,39.0529,68376.0
2022-04-18 14:05:00,41.68,41.74,41.6,41.62,131136.0,39.0529,39.1092,38.978,38.9967,131136.0
2022-04-18 14:10:00,41.62,41.72,41.61,41.66,50957.0,38.9967,39.0904,38.9874,39.0342,50957.0
2022-04-18 14:15:00,41.68,41.69,41.57,41.63,63551.0,39.0529,39.0623,38.9499,39.0061,63551.0
2022-04-18 14:20:00,41.63,41.68,41.61,41.62,57603.0,39.0061,39.0529,38.9874,38.9967,57603.0
2022-04-18 14:25:00,41.62,41.67,41.58,41.61,114471.0,38.9967,39.0436,38.9592,38.9874,114471.0
2022-04-18 14:30:00,41.61,41.62,41.54,41.6,64527.0,38.9874,38.9967,38.9218,38.978,64527.0
2022-04-18 14:35:00,41.59,41.61,41.54,41.55,86939.0,38.9686,38.9874,38.9218,38.9311,86939.0
2022-04-18 14:40:00,41.55,41.58,41.47,41.52,108882.0,38.9311,38.9592,38.8562,38.903,108882.0
2022-04-18 14:45:00,41.52,41.66,41.51,41.65,117576.0,38.903,39.0342,38.8937,39.0248,117576.0
2022-04-18 14:50:00,41.64,41.7,41.61,41.66,84986.0,39.0155,39.0717,38.9874,39.0342,84986.0
2022-04-18 14:55:00,41.66,41.67,41.54,41.58,71267.0,39.0342,39.0436,38.9218,38.9592,71267.0
2022-04-18 15:00:00,41.57,41.65,41.54,41.64,85496.0,38.9499,39.0248,38.9218,39.0155,85496.0
2022-04-18 15:05:00,41.64,41.67,41.59,41.6,83544.0,39.0155,39.0436,38.9686,38.978,83544.0
2022-04-18 15:10:00,41.61,41.62,41.54,41.55,73200.0,38.9874,38.9967,38.9218,38.9311,73200.0
2022-04-18 15:15:00,41.56,41.6,41.52,41.57,91998.0,38.9405,38.978,38.903,38.9499,91998.0
2022-04-18 15:20:00,41.58,41.6,41.46,41.48,90997.0,38.9592,38.978,38.8468,38.8656,90997.0
2022-04-18 15:25:00,41.47,41.52,41.42,41.44,83279.0,38.8562,38.903,38.8093,38.8281,83279.0
2022-04-18 15:30:00,41.43,41.46,41.37,41.39,168279.0,38.8187,38.8468,38.7625,38.7812,168279.0
2022-04-18 15:35:00,41.39,41.49,41.36,41.48,131763.0,38.7812,38.8749,38.7531,38.8656,131763.0
2022-04-18 15:40:00,41.48,41.52,41.42,41.48,195742.0,38.8656,38.903,38.8093,38.8656,195742.0
2022-04-18 15:45:00,41.48,41.52,41.41,41.42,228974.0,38.8656,38.903,38.8,38.8093,228974.0
2022-04-18 15:50:00,41.43,41.59,41.42,41.57,331578.0,38.8187,38.9686,38.8093,38.9499,331578.0
2022-04-18 15:55:00,41.57,41.67,41.55,41.65,510569.0,38.9499,39.0436,38.9311,39.0248,510569.0
2022-04-19 09:30:00,41.19,42.26,40.78,41.91,1344823.0,38.5938,39.5964,38.2097,39.2684,1344823.0
2022-04-19 09:35:00,41.9,42.3,41.64,42.07,807486.0,39.2591,39.6339,39.0155,39.4184,807486.0
2022-04-19 09:40:00,42.04,42.08,41.62,41.9,354867.0,39.3903,39.4277,38.9967,39.2591,354867.0
2022-04-19 09:45:00,41.91,41.96,41.2,41.67,551665.0,39.2684,39.3153,38.6032,39.0436,551665.0
2022-04-19 09:50:00,41.69,41.96,41.31,41.94,338684.0,39.0623,39.3153,38.7063,39.2966,338684.0
2022-04-19 09:55:00,41.93,42.51,41.85,42.45,511183.0,39.2872,39.8306,39.2122,39.7744,511183.0
2022-04-19 10:00:00,42.46,42.56,42.3,42.37,304771.0,39.7838,39.8775,39.6339,39.6995,304771.0
2022-04-19 10:05:00,42.41,42.6,42.34,42.51,317773.0,39.7369,39.915,39.6713,39.8306,317773.0
2022-04-19 10:10:00,42.51,42.59,42.32,42.34,152054.0,39.8306,39.9056,39.6526,39.6713,152054.0
2022-04-19 10:15:00,42.33,42.48,42.25,42.29,204552.0,39.662,39.8025,39.587,39.6245,204552.0
2022-04-19 10:20:00,42.3,42.46,42.25,42.27,301881.0,39.6339,39.7838,39.587,39.6058,301881.0
2022-04-19 10:25:00,42.27,42.44,42.23,42.41,199247.0,39.6058,39.765,39.5683,39.7369,199247.0
2022-04-19 10:30:00,42.42,42.5,42.05,42.11,227794.0,39.7463,39.8213,39.3996,39.4558,227794.0
2022-04-19 10:35:00,42.1,42.17,41.94,41.98,129552.0,39.4465,39.5121,39.2966,39.334,129552.0
2022-04-19 10:40:00,41.97,41.98,41.74,41.75,335510.0,39.3247,39.334,39.1092,39.1185,335510.0
2022-04-19 10:45:00,41.74,41.92,41.71,41.83,137245.0,39.1092,39.2778,39.0811,39.1935,137245.0
2022-04-19 10:50:00,41.83,41.93,41.78,41.8,82086.0,39.1935,39.2872,39.1466,39.1654,82086.0
2022-04-19 10:55:00,41.81,41.99,41.79,41.82,139086.0,39.1748,39.3434,39.156,39.1841,139086.0
2022-04-19 11:00:00,41.82,41.94,41.75,41.75,97090.0,39.1841,39.2966,39.1185,39.1185,97090.0
2022-04-19 11:05:00,41.74,41.75,41.45,41.5,206452.0,39.1092,39.1185,38.8374,38.8843,206452.0
2022-04-19 11:10:00,41.5,41.59,41.4,41.43,114530.0,38.8843,38.9686,38.7906,38.8187,114530.0
2022-04-19 11:15:00,41.43,41.45,41.32,41.33,98843.0,38.8187,38.8374,38.7156,38.725,98843.0
2022-04-19 11:20:00,41.33,41.34,41.03,41.03,207778.0,38.725,38.7344,38.4439,38.4439,207778.0
2022-04-19 11:25:00,41.04,41.16,40.98,41.03,203793.0,38.4533,38.5657,38.3971,38.4439,203793.0
2022-04-19 11:30:00,41.05,41.14,41.01,41.12,85168.0,38.4627,38.547,38.4252,38.5282,85168.0
2022-04-19 11:35:00,41.13,41.13,40.9,40.98,123194.0,38.5376,38.5376,38.3221,38.3971,123194.0
2022-04-19 11:40:00,40.98,41.16,40.98,41.08,95109.0,38.3971,38.5657,38.3971,38.4908,95109.0
2022-04-19 11:45:00,41.08,41.19,41.04,41.07,123583.0,38.4908,38.5938,38.4533,38.4814,123583.0
2022-04-19 11:50:00,41.08,41.28,41.07,41.15,99059.0,38.4908,38.6782,38.4814,38.5564,99059.0
2022-04-19 11:55:00,41.14,41.19,41.07,41.1,73500.0,38.547,38.5938,38.4814,38.5095,73500.0
2022-04-19 12:00:00,41.12,41.23,41.07,41.09,83241.0,38.5282,38.6313,38.4814,38.5001,83241.0
2022-04-19 12:05:00,41.09,41.15,41.07,41.14,52824.0,38.5001,38.5564,38.4814,38.547,52824.0
2022-04-19 12:10:00,41.12,41.29,41.11,41.21,91224.0,38.5282,38.6875,38.5189,38.6126,91224.0
2022-04-19 12:15:00,41.21,41.33,41.12,41.16,81764.0,38.6126,38.725,38.5282,38.5657,81764.0
2022-04-19 12:20:00,41.16,41.31,41.15,41.27,108785.0,38.5657,38.7063,38.5564,38.6688,108785.0
2022-04-19 12:25:00,41.28,41.35,41.23,41.29,81093.0,38.6782,38.7437,38.6313,38.6875,81093.0
2022-04-19 12:30:00,41.29,41.33,41.26,41.27,41156.0,38.6875,38.725,38.6594,38.6688,41156.0
2022-04-19 12:35:00,41.26,41.31,41.22,41.22,40750.0,38.6594,38.7063,38.6219,38.6219,40750.0
2022-04-19 12:40:00,41.22,41.26,41.1,41.11,90872.0,38.6219,38.6594,38.5095,38.5189,90872.0
2022-04-19 12:45:00,41.1,41.11,41.03,41.06,42557.0,38.5095,38.5189,38.4439,38.472,42557.0
2022-04-19 12:50:00,41.06,41.12,41.05,41.08,38669.0,38.472,38.5282,38.4627,38.4908,38669.0
2022-04-19 12:55:00,41.08,41.25,41.07,41.22,106383.0,38.4908,38.65,38.4814,38.6219,106383.0
2022-04-19 13:00:00,41.2,41.23,41.12,41.12,61864.0,38.6032,38.6313,38.5282,38.5282,61864.0
2022-04-19 13:05:00,41.13,41.27,41.12,41.18,71258.0,38.5376,38.6688,38.5282,38.5845,71258.0
2022-04-19 13:10:00,41.17,41.29,41.15,41.27,91510.0,38.5751,38.6875,38.5564,38.6688,91510.0
2022-04-19 13:15:00,41.25,41.41,41.24,41.41,81065.0,38.65,38.8,38.6407,38.8,81065.0
2022-04-19 13:20:00,41.41,41.46,41.33,41.34,100856.0,38.8,38.8468,38.725,38.7344,100856.0
2022-04-19 13:25:00,41.34,41.5,41.31,41.48,137898.0,38.7344,38.8843,38.7063,38.8656,137898.0
2022-04-19 13:30:00,41.47,41.55,41.35,41.35,94011.0,38.8562,38.9311,38.7437,38.7437,94011.0
2022-04-19 13:35:00,41.37,41.39,41.26,41.33,58126.0,38.7625,38.7812,38.6594,38.725,58126.0
2022-04-19 13:40:00,41.33,41.33,41.24,41.26,79233.0,38.725,38.725,38.6407,38.6594,79233.0
2022-04-19 13:45:00,41.27,41.37,41.25,41.37,48938.0,38.6688,38.7625,38.65,38.7625,48938.0
2022-04-19 13:50:00,41.38,41.48,41.37,41.41,53405.0,38.7719,38.8656,38.7625,38.8,53405.0
2022-04-19 13:55:00,41.4,41.56,41.39,41.53,76922.0,38.7906,38.9405,38.7812,38.9124,76922.0
2022-04-19 14:00:00,41.55,41.73,41.54,41.66,134606.0,38.9311,39.0998,38.9218,39.0342,134606.0
2022-04-19 14:05:00,41.67,41.8,41.63,41.78,97454.0,39.0436,39.1654,39.0061,39.1466,97454.0
2022-04-19 14:10:00,41.77,41.82,41.69,41.81,107393.0,39.1373,39.1841,39.0623,39.1748,107393.0
2022-04-19 14:15:00,41.81,41.84,41.68,41.69,81915.0,39.1748,39.2029,39.0529,39.0623,81915.0
2022-04-19 14:20:00,41.68,41.69,41.59,41.67,81153.0,39.0529,39.0623,38.9686,39.0436,81153.0
2022-04-19 14:25:00,41.66,41.67,41.52,41.55,59052.0,39.0342,39.0436,38.903,38.9311,59052.0
2022-04-19 14:30:00,41.55,41.55,41.44,41.47,115053.0,38.9311,38.9311,38.8281,38.8562,115053.0
2022-04-19 14:35:00,41.47,41.58,41.47,41.57,104317.0,38.8562,38.9592,38.8562,38.9499,104317.0
2022-04-19 14:40:00,41.57,41.69,41.56,41.66,101840.0,38.9499,39.0623,38.9405,39.0342,101840.0
2022-04-19 14:45:00,41.66,41.68,41.54,41.55,57984.0,39.0342,39.0529,38.9218,38.9311,57984.0
2022-04-19 14:50:00,41.56,41.57,41.48,41.49,74458.0,38.9405,38.9499,38.8656,38.8749,74458.0
2022-04-19 14:55:00,41.49,41.53,41.45,41.49,52091.0,38.8749,38.9124,38.8374,38.8749,52091.0
2022-04-19 15:00:00,41.48,41.54,41.46,41.5,51271.0,38.8656,38.9218,38.8468,38.8843,51271.0
2022-04-19 15:05:00,41.5,41.5,41.38,41.42,85571.0,38.8843,38.8843,38.7719,38.8093,85571.0
2022-04-19 15:10:00,41.41,41.44,41.38,41.39,55650.0,38.8,38.8281,38.7719,38.7812,55650.0
2022-04-19 15:15:00,41.39,41.47,41.38,41.43,86015.0,38.7812,38.8562,38.7719,38.8187,86015.0
2022-04-19 15:20:00,41.43,41.43,41.35,41.4,94136.0,38.8187,38.8187,38.7437,38.7906,94136.0
2022-04-19 15:25:00,41.4,41.42,41.31,41.35,111920.0,38.7906,38.8093,38.7063,38.7437,111920.0
2022-04-19 15:30:00,41.35,41.45,41.33,41.42,93985.0,38.7437,38.8374,38.725,38.8093,93985.0
2022-04-19 15:35:00,41.42,41.51,41.39,41.47,117557.0,38.8093,38.8937,38.7812,38.8562,117557.0
2022-04-19 15:40:00,41.46,41.47,41.35,41.39,118331.0,38.8468,38.8562,38.7437,38.7812,118331.0
2022-04-19 15:45:00,41.4,41.5,41.39,41.46,165165.0,38.7906,38.8843,38.7812,38.8468,165165.0
2022-04-19 15:50:00,41.46,41.51,41.36,41.36,187146.0,38.8468,38.8937,38.7531,38.7531,187146.0
2022-04-19 15:55:00,41.36,41.36,41.26,41.31,392748.0,38.7531,38.7531,38.6594,38.7063,392748.0
2022-04-20 09:30:00,40.98,41.07,40.37,40.45,726806.0,38.3971,38.4814,37.8255,37.9005,726806.0
2022-04-20 09:35:00,40.45,40.59,39.61,39.75,888046.0,37.9005,38.0316,37.1134,37.2446,888046.0
2022-04-20 09:40:00,39.75,40.25,39.71,40.01,369798.0,37.2446,37.7131,37.2071,37.4882,369798.0
2022-04-20 09:45:00,40.0,40.01,39.64,39.87,470659.0,37.4788,37.4882,37.1415,37.357,470659.0
2022-04-20 09:50:00,39.88,40.0,39.61,39.64,261774.0,37.3664,37.4788,37.1134,37.1415,261774.0
2022-04-20 09:55:00,39.65,39.68,39.36,39.58,982563.0,37.1509,37.179,36.8792,37.0853,982563.0
2022-04-20 10:00:00,39.57,39.66,39.31,39.57,262643.0,37.0759,37.1603,36.8323,37.0759,262643.0
2022-04-20 10:05:00,39.58,39.61,39.41,39.43,231483.0,37.0853,37.1134,36.926,36.9448,231483.0
2022-04-20 10:10:00,39.42,39.44,39.23,39.34,522782.0,36.9354,36.9541,36.7574,36.8604,522782.0
2022-04-20 10:15:00,39.34,39.51,39.27,39.38,178510.0,36.8604,37.0197,36.7948,36.8979,178510.0
2022-04-20 10:20:00,39.39,39.62,39.33,39.6,259749.0,36.9073,37.1228,36.8511,37.104,259749.0
2022-04-20 10:25:00,39.62,39.77,39.56,39.68,538386.0,37.1228,37.2633,37.0666,37.179,538386.0
2022-04-20 10:30:00,39.68,39.76,39.53,39.63,529379.0,37.179,37.254,37.0385,37.1322,529379.0
2022-04-20 10:35:00,39.63,39.71,39.58,39.7,372400.0,37.1322,37.2071,37.0853,37.1977,372400.0
2022-04-20 10:40:00,39.69,39.89,39.68,39.83,324607.0,37.1884,37.3758,37.179,37.3195,324607.0
2022-04-20 10:45:00,39.84,39.85,39.57,39.62,235067.0,37.3289,37.3383,37.0759,37.1228,235067.0
2022-04-20 10:50:00,39.61,39.81,39.59,39.61,265627.0,37.1134,37.3008,37.0947,37.1134,265627.0
2022-04-20 10:55:00,39.6,39.71,39.52,39.61,403535.0,37.104,37.2071,37.0291,37.1134,403535.0
2022-04-20 11:00:00,39.62,39.67,39.55,39.57,118179.0,37.1228,37.1696,37.0572,37.0759,118179.0
2022-04-20 11:05:00,39.58,39.82,39.58,39.79,119625.0,37.0853,37.3102,37.0853,37.2821,119625.0
2022-04-20 11:10:00,39.78,39.78,39.58,39.59,119861.0,37.2727,37.2727,37.0853,37.0947,119861.0
2022-04-20 11:15:00,39.59,39.65,39.51,39.61,121418.0,37.0947,37.1509,37.0197,37.1134,121418.0
2022-04-20 11:20:00,39.61,39.67,39.55,39.66,66350.0,37.1134,37.1696,37.0572,37.1603,66350.0
2022-04-20 11:25:00,39.65,39.8,39.65,39.78,107082.0,37.1509,37.2914,37.1509,37.2727,107082.0
2022-04-20 11:30:00,39.78,40.05,39.77,39.87,299024.0,37.2727,37.5257,37.2633,37.357,299024.0
2022-04-20 11:35:00,39.88,39.91,39.74,39.82,87451.0,37.3664,37.3945,37.2352,37.3102,87451.0
2022-04-20 11:40:00,39.82,39.85,39.64,39.74,91599.0,37.3102,37.3383,37.1415,37.2352,91599.0
2022-04-20 11:45:00,39.75,39.76,39.56,39.56,67761.0,37.2446,37.254,37.0666,37.0666,67761.0
2022-04-20 11:50:00,39.57,39.59,39.48,39.49,257837.0,37.0759,37.0947,36.9916,37.001,257837.0
2022-04-20 11:55:00,39.51,39.65,39.49,39.59,103584.0,37.0197,37.1509,37.001,37.0947,103584.0
2022-04-20 12:00:00,39.58,39.83,39.51,39.72,395900.0,37.0853,37.3195,37.0197,37.2165,395900.0
2022-04-20 12:05:00,39.71,39.79,39.68,39.72,183974.0,37.2071,37.2821,37.179,37.2165,183974.0
2022-04-20 12:10:00,39.72,39.78,39.66,39.77,186177.0,37.2165,37.2727,37.1603,37.2633,186177.0
2022-04-20 12:15:00,39.78,39.89,39.72,39.87,341032.0,37.2727,37.3758,37.2165,37.357,341032.0
2022-04-20 12:20:00,39.87,39.94,39.83,39.93,168862.0,37.357,37.4226,37.3195,37.4132,168862.0
2022-04-20 12:25:00,39.93,40.01,39.9,40.0,135257.0,37.4132,37.4882,37.3851,37.4788,135257.0
2022-04-20 12:30:00,40.0,40.06,39.97,40.0,183085.0,37.4788,37.5351,37.4507,37.4788,183085.0
2022-04-20 12:35:00,40.0,40.02,39.96,39.99,156708.0,37.4788,37.4976,37.4414,37.4695,156708.0
2022-04-20 12:40:00,39.99,40.01,39.94,39.99,70492.0,37.4695,37.4882,37.4226,37.4695,70492.0
2022-04-20 12:45:00,39.98,40.05,39.88,39.95,160601.0,37.4601,37.5257,37.3664,37.432,160601.0
2022-04-20 12:50:00,39.95,40.03,39.94,40.0,154802.0,37.432,37.5069,37.4226,37.4788,154802.0
2022-04-20 12:55:00,40.0,40.05,39.97,40.05,110158.0,37.4788,37.5257,37.4507,37.5257,110158.0
2022-04-20 13:00:00,40.05,40.05,39.98,40.04,93189.0,37.5257,37.5257,37.4601,37.5163,93189.0
2022-04-20 13:05:00,40.04,40.15,40.03,40.04,100733.0,37.5163,37.6194,37.5069,37.5163,100733.0
2022-04-20 13:10:00,40.03,40.03,39.88,39.91,103013.0,37.5069,37.5069,37.3664,37.3945,103013.0
2022-04-20 13:15:00,39.91,39.97,39.87,39.9,78184.0,37.3945,37.4507,37.357,37.3851,78184.0
2022-04-20 13:20:00,39.89,39.92,39.81,39.9,81829.0,37.3758,37.4039,37.3008,37.3851,81829.0
2022-04-20 13:25:00,39.89,39.92,39.83,39.91,59885.0,37.3758,37.4039,37.3195,37.3945,59885.0
2022-04-20 13:30:00,39.9,39.98,39.88,39.97,69584.0,37.3851,37.4601,37.3664,37.4507,69584.0
2022-04-20 13:35:00,39.98,40.02,39.96,40.02,61763.0,37.4601,37.4976,37.4414,37.4976,61763.0
2022-04-20 13:40:00,40.02,40.05,39.93,39.98,102532.0,37.4976,37.5257,37.4132,37.4601,102532.0
2022-04-20 13:45:00,39.98,40.01,39.92,39.98,89800.0,37.4601,37.4882,37.4039,37.4601,89800.0
2022-04-20 13:50:00,39.98,40.01,39.95,39.99,116437.0,37.4601,37.4882,37.432,37.4695,116437.0
2022-04-20 13:55:00,39.99,40.21,39.99,40.15,118052.0,37.4695,37.6756,37.4695,37.6194,118052.0
2022-04-20 14:00:00,40.15,40.25,40.14,40.22,91122.0,37.6194,37.7131,37.61,37.685,91122.0
2022-04-20 14:05:00,40.23,40.24,40.08,40.08,106619.0,37.6943,37.7037,37.5538,37.5538,106619.0
2022-04-20 14:10:00,40.09,40.13,40.04,40.08,54715.0,37.5632,37.6006,37.5163,37.5538,54715.0
2022-04-20 14:15:00,40.08,40.1,39.94,39.94,77416.0,37.5538,37.5725,37.4226,37.4226,77416.0
2022-04-20 14:20:00,39.94,39.98,39.93,39.97,63242.0,37.4226,37.4601,37.4132,37.4507,63242.0
2022-04-20 14:25:00,39.97,40.06,39.94,40.02,96330.0,37.4507,37.5351,37.4226,37.4976,96330.0
2022-04-20 14:30:00,40.02,40.04,39.98,40.04,46164.0,37.4976,37.5163,37.4601,37.5163,46164.0
2022-04-20 14:35:00,40.03,40.04,39.96,39.97,54155.0,37.5069,37.5163,37.4414,37.4507,54155.0
2022-04-20 14:40:00,39.97,40.0,39.92,39.94,53240.0,37.4507,37.4788,37.4039,37.4226,53240.0
2022-04-20 14:45:00,39.94,39.95,39.86,39.87,115602.0,37.4226,37.432,37.3477,37.357,115602.0
2022-04-20 14:50:00,39.87,39.88,39.81,39.81,80470.0,37.357,37.3664,37.3008,37.3008,80470.0
2022-04-20 14:55:00,39.81,39.82,39.64,39.66,133607.0,37.3008,37.3102,37.1415,37.1603,133607.0
2022-04-20 15:00:00,39.66,39.69,39.61,39.68,105303.0,37.1603,37.1884,37.1134,37.179,105303.0
2022-04-20 15:05:00,39.67,39.7,39.63,39.66,89585.0,37.1696,37.1977,37.1322,37.1603,89585.0
2022-04-20 15:10:00,39.66,39.79,39.63,39.79,83371.0,37.1603,37.2821,37.1322,37.2821,83371.0
2022-04-20 15:15:00,39.79,39.85,39.78,39.84,160395.0,37.2821,37.3383,37.2727,37.3289,160395.0
2022-04-20 15:20:00,39.85,39.99,39.84,39.98,79449.0,37.3383,37.4695,37.3289,37.4601,79449.0
2022-04-20 15:25:00,39.98,40.0,39.75,39.79,166715.0,37.4601,37.4788,37.2446,37.2821,166715.0
2022-04-20 15:30:00,39.79,39.88,39.72,39.86,218564.0,37.2821,37.3664,37.2165,37.3477,218564.0
2022-04-20 15:35:00,39.85,39.91,39.73,39.74,180299.0,37.3383,37.3945,37.2259,37.2352,180299.0
2022-04-20 15:40:00,39.74,39.8,39.74,39.79,120770.0,37.2352,37.2914,37.2352,37.2821,120770.0
2022-04-20 15:45:00,39.8,39.84,39.72,39.75,202814.0,37.2914,37.3289,37.2165,37.2446,202814.0
2022-04-20 15:50:00,39.75,39.81,39.61,39.65,461637.0,37.2446,37.3008,37.1134,37.1509,461637.0
2022-04-20 15:55:00,39.65,39.65,39.57,39.61,726084.0,37.1509,37.1509,37.0759,37.1134,726084.0
2022-04-21 09:30:00,40.56,40.56,39.84,39.92,664014.0,38.0035,38.0035,37.3289,37.4039,664014.0
2022-04-21 09:35:00,39.88,39.94,39.44,39.53,425098.0,37.3664,37.4226,36.9541,37.0385,425098.0
2022-04-21 09:40:00,39.54,39.59,39.28,39.32,380435.0,37.0478,37.0947,36.8042,36.8417,380435.0
2022-04-21 09:45:00,39.31,39.91,39.24,39.71,468539.0,36.8323,37.3945,36.7667,37.2071,468539.0
2022-04-21 09:50:00,39.71,39.87,39.57,39.77,148477.0,37.2071,37.357,37.0759,37.2633,148477.0
2022-04-21 09:55:00,39.77,39.99,39.76,39.99,416465.0,37.2633,37.4695,37.254,37.4695,416465.0
2022-04-21 10:00:00,39.99,40.01,39.84,39.97,148219.0,37.4695,37.4882,37.3289,37.4507,148219.0
2022-04-21 10:05:00,39.97,40.2,39.96,40.12,130712.0,37.4507,37.6662,37.4414,37.5913,130712.0
2022-04-21 10:10:00,40.11,40.16,39.94,40.02,128631.0,37.5819,37.6288,37.4226,37.4976,128631.0
2022-04-21 10:15:00,40.02,40.13,39.98,40.08,126337.0,37.4976,37.6006,37.4601,37.5538,126337.0
2022-04-21 10:20:00,40.07,40.11,39.99,40.03,135750.0,37.5444,37.5819,37.4695,37.5069,135750.0
2022-04-21 10:25:00,40.04,40.07,39.94,40.05,117543.0,37.5163,37.5444,37.4226,37.5257,117543.0
2022-04-21 10:30:00,40.05,40.05,39.72,39.84,154382.0,37.5257,37.5257,37.2165,37.3289,154382.0
2022-04-21 10:35:00,39.84,39.91,39.71,39.74,89834.0,37.3289,37.3945,37.2071,37.2352,89834.0
2022-04-21 10:40:00,39.72,39.74,39.58,39.58,118675.0,37.2165,37.2352,37.0853,37.0853,118675.0
2022-04-21 10:45:00,39.58,39.66,39.5,39.51,278830.0,37.0853,37.1603,37.0103,37.0197,278830.0
2022-04-21 10:50:00,39.52,39.58,39.4,39.45,288838.0,37.0291,37.0853,36.9167,36.9635,288838.0
2022-04-21 10:55:00,39.44,39.46,39.37,39.38,131755.0,36.9541,36.9729,36.8885,36.8979,131755.0
2022-04-21 11:00:00,39.39,39.61,39.37,39.56,98657.0,36.9073,37.1134,36.8885,37.0666,98657.0
2022-04-21 11:05:00,39.56,39.6,39.51,39.56,60985.0,37.0666,37.104,37.0197,37.0666,60985.0
2022-04-21 11:10:00,39.55,39.61,39.46,39.54,70089.0,37.0572,37.1134,36.9729,37.0478,70089.0
2022-04-21 11:15:00,39.52,39.61,39.49,39.58,69526.0,37.0291,37.1134,37.001,37.0853,69526.0
2022-04-21 11:20:00,39.58,39.6,39.4,39.48,64896.0,37.0853,37.104,36.9167,36.9916,64896.0
2022-04-21 11:25:00,39.48,39.61,39.46,39.59,77106.0,36.9916,37.1134,36.9729,37.0947,77106.0
2022-04-21 11:30:00,39.58,39.72,39.53,39.69,91910.0,37.0853,37.2165,37.0385,37.1884,91910.0
2022-04-21 11:35:00,39.69,39.69,39.49,39.54,143158.0,37.1884,37.1884,37.001,37.0478,143158.0
2022-04-21 11:40:00,39.53,39.65,39.47,39.61,116800.0,37.0385,37.1509,36.9822,37.1134,116800.0
2022-04-21 11:45:00,39.61,39.72,39.56,39.66,109853.0,37.1134,37.2165,37.0666,37.1603,109853.0
2022-04-21 11:50:00,39.68,39.74,39.6,39.69,60332.0,37.179,37.2352,37.104,37.1884,60332.0
2022-04-21 11:55:00,39.69,39.77,39.67,39.7,108694.0,37.1884,37.2633,37.1696,37.1977,108694.0
2022-04-21 12:00:00,39.71,39.81,39.57,39.66,141578.0,37.2071,37.3008,37.0759,37.1603,141578.0
2022-04-21 12:05:00,39.65,39.72,39.61,39.72,90862.0,37.1509,37.2165,37.1134,37.2165,90862.0
2022-04-21 12:10:00,39.72,39.77,39.61,39.63,130919.0,37.2165,37.2633,37.1134,37.1322,130919.0
2022-04-21 12:15:00,39.62,39.62,39.52,39.58,63475.0,37.1228,37.1228,37.0291,37.0853,63475.0
2022-04-21 12:20:00,39.57,39.61,39.51,39.52,75653.0,37.0759,37.1134,37.0197,37.0291,75653.0
2022-04-21 12:25:00,39.52,39.56,39.41,39.42,113242.0,37.0291,37.0666,36.926,36.9354,113242.0
2022-04-21 12:30:00,39.42,39.57,39.35,39.52,210712.0,36.9354,37.0759,36.8698,37.0291,210712.0
2022-04-21 12:35:00,39.52,39.58,39.31,39.33,92357.0,37.0291,37.0853,36.8323,36.8511,92357.0
2022-04-21 12:40:00,39.33,39.42,39.33,39.39,64895.0,36.8511,36.9354,36.8511,36.9073,64895.0
2022-04-21 12:45:00,39.39,39.4,39.26,39.27,153726.0,36.9073,36.9167,36.7855,36.7948,153726.0
2022-04-21 12:50:00,39.26,39.37,39.13,39.33,202098.0,36.7855,36.8885,36.6637,36.8511,202098.0
2022-04-21 12:55:00,39.33,39.38,39.26,39.33,93863.0,36.8511,36.8979,36.7855,36.8511,93863.0
2022-04-21 13:00:00,39.32,39.33,39.13,39.18,85980.0,36.8417,36.8511,36.6637,36.7105,85980.0
2022-04-21 13:05:00,39.19,39.33,39.13,39.24,117295.0,36.7199,36.8511,36.6637,36.7667,117295.0
2022-04-21 13:10:00,39.23,39.37,39.23,39.35,111478.0,36.7574,36.8885,36.7574,36.8698,111478.0
2022-04-21 13:15:00,39.36,39.37,39.16,39.16,45411.0,36.8792,36.8885,36.6918,36.6918,45411.0
2022-04-21 13:20:00,39.14,39.39,39.13,39.37,67271.0,36.673,36.9073,36.6637,36.8885,67271.0
2022-04-21 13:25:00,39.39,39.4,39.14,39.35,86089.0,36.9073,36.9167,36.673,36.8698,86089.0
2022-04-21 13:30:00,39.35,39.51,39.34,39.47,67650.0,36.8698,37.0197,36.8604,36.9822,67650.0
2022-04-21 13:35:00,39.45,39.46,39.17,39.19,100105.0,36.9635,36.9729,36.7011,36.7199,100105.0
2022-04-21 13:40:00,39.19,39.21,39.01,39.02,195629.0,36.7199,36.7386,36.5512,36.5606,195629.0
2022-04-21 13:45:00,39.02,39.27,38.96,39.23,194129.0,36.5606,36.7948,36.5044,36.7574,194129.0
2022-04-21 13:50:00,39.22,39.3,39.15,39.16,107039.0,36.748,36.823,36.6824,36.6918,107039.0
2022-04-21 13:55:00,39.17,39.21,39.11,39.2,64216.0,36.7011,36.7386,36.6449,36.7293,64216.0
2022-04-21 14:00:00,39.2,39.2,39.02,39.02,112932.0,36.7293,36.7293,36.5606,36.5606,112932.0
2022-04-21 14:05:00,39.02,39.16,39.01,39.13,107984.0,36.5606,36.6918,36.5512,36.6637,107984.0
2022-04-21 14:10:00,39.13,39.19,39.1,39.15,87965.0,36.6637,36.7199,36.6356,36.6824,87965.0
2022-04-21 14:15:00,39.15,39.28,39.11,39.27,86412.0,36.6824,36.8042,36.6449,36.7948,86412.0
2022-04-21 14:20:00,39.27,39.45,39.26,39.38,113404.0,36.7948,36.9635,36.7855,36.8979,113404.0
2022-04-21 14:25:00,39.38,39.41,39.31,39.35,91089.0,36.8979,36.926,36.8323,36.8698,91089.0
2022-04-21 14:30:00,39.34,39.5,39.29,39.41,96239.0,36.8604,37.0103,36.8136,36.926,96239.0
2022-04-21 14:35:00,39.41,39.49,39.35,39.36,60283.0,36.926,37.001,36.8698,36.8792,60283.0
2022-04-21 14:40:00,39.34,39.38,39.16,39.17,87790.0,36.8604,36.8979,36.6918,36.7011,87790.0
2022-04-21 14:45:00,39.18,39.18,38.92,38.96,132519.0,36.7105,36.7105,36.4669,36.5044,132519.0
2022-04-21 14:50:00,38.94,38.95,38.82,38.9,82958.0,36.4856,36.495,36.3732,36.4482,82958.0
2022-04-21 14:55:00,38.9,38.95,38.85,38.89,88691.0,36.4482,36.495,36.4013,36.4388,88691.0
2022-04-21 15:00:00,38.89,38.9,38.73,38.74,94753.0,36.4388,36.4482,36.2889,36.2983,94753.0
2022-04-21 15:05:00,38.75,38.86,38.75,38.79,75527.0,36.3076,36.4107,36.3076,36.3451,75527.0
2022-04-21 15:10:00,38.78,38.87,38.77,38.8,69346.0,36.3357,36.4201,36.3264,36.3545,69346.0
2022-04-21 15:15:00,38.8,38.82,38.66,38.66,161830.0,36.3545,36.3732,36.2233,36.2233,161830.0
2022-04-21 15:20:00,38.66,38.94,38.58,38.94,243514.0,36.2233,36.4856,36.1483,36.4856,243514.0
2022-04-21 15:25:00,38.95,39.07,38.9,38.97,186460.0,36.495,36.6075,36.4482,36.5138,186460.0
2022-04-21 15:30:00,38.96,39.05,38.94,38.99,150269.0,36.5044,36.5887,36.4856,36.5325,150269.0
2022-04-21 15:35:00,38.98,38.99,38.73,38.79,171901.0,36.5231,36.5325,36.2889,36.3451,171901.0
2022-04-21 15:40:00,38.79,38.98,38.79,38.94,176923.0,36.3451,36.5231,36.3451,36.4856,176923.0
2022-04-21 15:45:00,38.94,38.96,38.77,38.79,218194.0,36.4856,36.5044,36.3264,36.3451,218194.0
2022-04-21 15:50:00,38.79,39.09,38.79,39.02,371260.0,36.3451,36.6262,36.3451,36.5606,371260.0
2022-04-21 15:55:00,39.01,39.03,38.88,38.95,551250.0,36.5512,36.57,36.4294,36.495,551250.0
2022-04-22 09:30:00,38.65,38.7,37.81,38.06,680904.0,36.2139,36.2608,35.4269,35.6611,680904.0
2022-04-22 09:35:00,38.07,38.87,38.06,38.73,304841.0,35.6705,36.4201,35.6611,36.2889,304841.0
2022-04-22 09:40:00,38.73,39.16,38.52,38.58,326565.0,36.2889,36.6918,36.0921,36.1483,326565.0
2022-04-22 09:45:00,38.56,38.77,38.44,38.73,144539.0,36.1296,36.3264,36.0172,36.2889,144539.0
2022-04-22 09:50:00,38.73,39.01,38.67,38.95,169856.0,36.2889,36.5512,36.2327,36.495,169856.0
2022-04-22 09:55:00,38.93,39.18,38.93,39.06,172092.0,36.4763,36.7105,36.4763,36.5981,172092.0
2022-04-22 10:00:00,39.05,39.1,38.87,38.96,134763.0,36.5887,36.6356,36.4201,36.5044,134763.0
2022-04-22 10:05:00,38.96,39.3,38.92,39.26,132611.0,36.5044,36.823,36.4669,36.7855,132611.0
2022-04-22 10:10:00,39.27,39.39,39.08,39.27,256156.0,36.7948,36.9073,36.6168,36.7948,256156.0
2022-04-22 10:15:00,39.26,39.42,39.21,39.32,219632.0,36.7855,36.9354,36.7386,36.8417,219632.0
2022-04-22 10:20:00,39.32,39.52,39.25,39.5,220017.0,36.8417,37.0291,36.7761,37.0103,220017.0
2022-04-22 10:25:00,39.49,39.6,39.36,39.39,206233.0,37.001,37.104,36.8792,36.9073,206233.0
2022-04-22 10:30:00,39.39,39.52,39.3,39.4,158522.0,36.9073,37.0291,36.823,36.9167,158522.0
2022-04-22 10:35:00,39.4,39.4,38.97,38.97,190954.0,36.9167,36.9167,36.5138,36.5138,190954.0
2022-04-22 10:40:00,38.98,39.0,38.8,38.83,79230.0,36.5231,36.5419,36.3545,36.3826,79230.0
2022-04-22 10:45:00,38.83,38.9,38.66,38.75,144631.0,36.3826,36.4482,36.2233,36.3076,144631.0
2022-04-22 10:50:00,38.74,38.81,38.71,38.74,65639.0,36.2983,36.3638,36.2701,36.2983,65639.0
2022-04-22 10:55:00,38.74,38.77,38.57,38.58,100690.0,36.2983,36.3264,36.139,36.1483,100690.0
2022-04-22 11:00:00,38.57,38.63,38.47,38.52,88223.0,36.139,36.1952,36.0453,36.0921,88223.0
2022-04-22 11:05:00,38.52,38.53,38.35,38.36,202124.0,36.0921,36.1015,35.9328,35.9422,202124.0
2022-04-22 11:10:00,38.35,38.44,38.3,38.41,112287.0,35.9328,36.0172,35.886,35.9891,112287.0
2022-04-22 11:15:00,38.42,38.52,38.41,38.44,68911.0,35.9984,36.0921,35.9891,36.0172,68911.0
2022-04-22 11:20:00,38.45,38.54,38.37,38.4,68570.0,36.0265,36.1109,35.9516,35.9797,68570.0
2022-04-22 11:25:00,38.4,38.4,38.23,38.23,102924.0,35.9797,35.9797,35.8204,35.8204,102924.0
2022-04-22 11:30:00,38.23,38.25,38.1,38.2,109293.0,35.8204,35.8391,35.6986,35.7923,109293.0
2022-04-22 11:35:00,38.23,38.24,37.99,38.03,213470.0,35.8204,35.8298,35.5955,35.633,213470.0
2022-04-22 11:40:00,38.04,38.08,37.98,38.0,118041.0,35.6424,35.6799,35.5862,35.6049,118041.0
2022-04-22 11:45:00,38.0,38.18,37.92,37.93,127680.0,35.6049,35.7735,35.5299,35.5393,127680.0
2022-04-22 11:50:00,37.93,37.95,37.69,37.69,264089.0,35.5393,35.558,35.3144,35.3144,264089.0
2022-04-22 11:55:00,37.69,37.8,37.61,37.76,155509.0,35.3144,35.4175,35.2395,35.38,155509.0
2022-04-22 12:00:00,37.76,37.89,37.75,37.81,125033.0,35.38,35.5018,35.3707,35.4269,125033.0
2022-04-22 12:05:00,37.8,37.97,37.8,37.87,116279.0,35.4175,35.5768,35.4175,35.4831,116279.0
2022-04-22 12:10:00,37.88,37.96,37.81,37.96,104479.0,35.4925,35.5674,35.4269,35.5674,104479.0
2022-04-22 12:15:00,37.95,38.01,37.88,37.97,86726.0,35.558,35.6143,35.4925,35.5768,86726.0
2022-04-22 12:20:00,37.96,38.07,37.96,38.05,65494.0,35.5674,35.6705,35.5674,35.6517,65494.0
2022-04-22 12:25:00,38.04,38.09,37.96,38.05,66973.0,35.6424,35.6892,35.5674,35.6517,66973.0
2022-04-22 12:30:00,38.04,38.13,38.02,38.11,74044.0,35.6424,35.7267,35.6236,35.708,74044.0
2022-04-22 12:35:00,38.11,38.19,38.03,38.05,63893.0,35.708,35.7829,35.633,35.6517,63893.0
2022-04-22 12:40:00,38.04,38.04,37.94,37.98,65849.0,35.6424,35.6424,35.5487,35.5862,65849.0
2022-04-22 12:45:00,37.98,38.0,37.9,37.94,50174.0,35.5862,35.6049,35.5112,35.5487,50174.0
2022-04-22 12:50:00,37.94,37.96,37.86,37.88,46620.0,35.5487,35.5674,35.4737,35.4925,46620.0
2022-04-22 12:55:00,37.89,37.94,37.87,37.91,40654.0,35.5018,35.5487,35.4831,35.5206,40654.0
2022-04-22 13:00:00,37.91,37.93,37.8,37.91,113600.0,35.5206,35.5393,35.4175,35.5206,113600.0
2022-04-22 13:05:00,37.91,37.98,37.87,37.96,77007.0,35.5206,35.5862,35.4831,35.5674,77007.0
2022-04-22 13:10:00,37.96,37.99,37.88,37.99,61028.0,35.5674,35.5955,35.4925,35.5955,61028.0
2022-04-22 13:15:00,37.98,38.09,37.92,38.08,62924.0,35.5862,35.6892,35.5299,35.6799,62924.0
2022-04-22 13:20:00,38.08,38.12,37.89,37.96,78553.0,35.6799,35.7173,35.5018,35.5674,78553.0
2022-04-22 13:25:00,37.96,38.09,37.94,38.02,63764.0,35.5674,35.6892,35.5487,35.6236,63764.0
2022-04-22 13:30:00,38.02,38.05,37.93,37.94,56717.0,35.6236,35.6517,35.5393,35.5487,56717.0
2022-04-22 13:35:00,37.94,37.98,37.9,37.92,31858.0,35.5487,35.5862,35.5112,35.5299,31858.0
2022-04-22 13:40:00,37.93,37.99,37.88,37.98,58661.0,35.5393,35.5955,35.4925,35.5862,58661.0
2022-04-22 13:45:00,37.98,38.04,37.92,37.94,42233.0,35.5862,35.6424,35.5299,35.5487,42233.0
2022-04-22 13:50:00,37.93,38.0,37.93,37.98,62053.0,35.5393,35.6049,35.5393,35.5862,62053.0
2022-04-22 13:55:00,37.98,38.02,37.86,37.92,73787.0,35.5862,35.6236,35.4737,35.5299,73787.0
2022-04-22 14:00:00,37.92,37.94,37.84,37.86,59225.0,35.5299,35.5487,35.455,35.4737,59225.0
2022-04-22 14:05:00,37.86,37.91,37.82,37.87,58815.0,35.4737,35.5206,35.4362,35.4831,58815.0
2022-04-22 14:10:00,37.87,37.93,37.85,37.88,49509.0,35.4831,35.5393,35.4643,35.4925,49509.0
2022-04-22 14:15:00,37.88,38.06,37.8,38.05,50076.0,35.4925,35.6611,35.4175,35.6517,50076.0
2022-04-22 14:20:00,38.05,38.07,37.96,38.02,95445.0,35.6517,35.6705,35.5674,35.6236,95445.0
2022-04-22 14:25:00,38.02,38.05,37.94,37.95,84335.0,35.6236,35.6517,35.5487,35.558,84335.0
2022-04-22 14:30:00,37.94,37.95,37.86,37.86,40759.0,35.5487,35.558,35.4737,35.4737,40759.0
2022-04-22 14:35:00,37.86,37.88,37.81,37.82,36594.0,35.4737,35.4925,35.4269,35.4362,36594.0
2022-04-22 14:40:00,37.83,37.9,37.82,37.9,65409.0,35.4456,35.5112,35.4362,35.5112,65409.0
2022-04-22 14:45:00,37.9,37.94,37.82,37.84,130027.0,35.5112,35.5487,35.4362,35.455,130027.0
2022-04-22 14:50:00,37.83,37.84,37.7,37.75,116659.0,35.4456,35.455,35.3238,35.3707,116659.0
2022-04-22 14:55:00,37.74,37.78,37.65,37.74,185527.0,35.3613,35.3988,35.277,35.3613,185527.0
2022-04-22 15:00:00,37.73,37.76,37.54,37.63,129847.0,35.3519,35.38,35.1739,35.2582,129847.0
2022-04-22 15:05:00,37.63,37.69,37.61,37.64,82264.0,35.2582,35.3144,35.2395,35.2676,82264.0
2022-04-22 15:10:00,37.65,37.92,37.6,37.87,109742.0,35.277,35.5299,35.2301,35.4831,109742.0
2022-04-22 15:15:00,37.88,37.99,37.82,37.95,128867.0,35.4925,35.5955,35.4362,35.558,128867.0
2022-04-22 15:20:00,37.96,38.0,37.92,37.95,136861.0,35.5674,35.6049,35.5299,35.558,136861.0
2022-04-22 15:25:00,37.95,37.99,37.91,37.93,137915.0,35.558,35.5955,35.5206,35.5393,137915.0
2022-04-22 15:30:00,37.93,38.07,37.92,38.07,193588.0,35.5393,35.6705,35.5299,35.6705,193588.0
2022-04-22 15:35:00,38.07,38.12,37.96,38.05,187725.0,35.6705,35.7173,35.5674,35.6517,187725.0
2022-04-22 15:40:00,38.06,38.15,38.05,38.09,209100.0,35.6611,35.7454,35.6517,35.6892,209100.0
2022-04-22 15:45:00,38.09,38.1,37.84,37.91,217556.0,35.6892,35.6986,35.455,35.5206,217556.0
2022-04-22 15:50:00,37.92,37.92,37.72,37.74,360102.0,35.5299,35.5299,35.3425,35.3613,360102.0
2022-04-22 15:55:00,37.74,37.79,37.65,37.7,489158.0,35.3613,35.4081,35.277,35.3238,489158.0
2022-04-25 09:30:00,36.22,36.22,35.56,35.81,795346.0,33.9371,33.9371,33.3187,33.5529,795346.0
2022-04-25 09:35:00,35.82,36.27,35.59,36.07,319568.0,33.5623,33.9839,33.3468,33.7965,319568.0
2022-04-25 09:40:00,36.07,36.34,35.9,35.96,297875.0,33.7965,34.0495,33.6373,33.6935,297875.0
2022-04-25 09:45:00,35.96,36.24,35.93,36.09,226745.0,33.6935,33.9558,33.6654,33.8153,226745.0
2022-04-25 09:50:00,36.1,36.1,35.77,35.8,180134.0,33.8246,33.8246,33.5154,33.5436,180134.0
2022-04-25 09:55:00,35.82,35.92,35.54,35.66,216969.0,33.5623,33.656,33.2999,33.4124,216969.0
2022-04-25 10:00:00,35.67,35.79,35.38,35.41,292480.0,33.4218,33.5342,33.15,33.1781,292480.0
2022-04-25 10:05:00,35.42,35.57,35.3,35.3,186490.0,33.1875,33.3281,33.0751,33.0751,186490.0
2022-04-25 10:10:00,35.3,35.4,35.05,35.07,271411.0,33.0751,33.1688,32.8408,32.8596,271411.0
2022-04-25 10:15:00,35.09,35.26,35.05,35.22,180570.0,32.8783,33.0376,32.8408,33.0001,180570.0
2022-04-25 10:20:00,35.23,35.35,35.05,35.33,228395.0,33.0095,33.1219,32.8408,33.1032,228395.0
2022-04-25 10:25:00,35.34,35.48,35.3,35.43,299758.0,33.1126,33.2437,33.0751,33.1969,299758.0
2022-04-25 10:30:00,35.43,35.59,35.25,35.45,335096.0,33.1969,33.3468,33.0282,33.2156,335096.0
2022-04-25 10:35:00,35.44,35.45,35.02,35.05,177647.0,33.2062,33.2156,32.8127,32.8408,177647.0
2022-04-25 10:40:00,35.06,35.14,35.02,35.11,115841.0,32.8502,32.9252,32.8127,32.897,115841.0
2022-04-25 10:45:00,35.13,35.3,35.01,35.15,157210.0,32.9158,33.0751,32.8034,32.9345,157210.0
2022-04-25 10:50:00,35.15,35.22,34.65,34.74,409247.0,32.9345,33.0001,32.466,32.5504,409247.0
2022-04-25 10:55:00,34.74,34.81,34.49,34.5,253364.0,32.5504,32.616,32.3161,32.3255,253364.0
2022-04-25 11:00:00,34.5,34.69,34.47,34.64,136069.0,32.3255,32.5035,32.2974,32.4567,136069.0
2022-04-25 11:05:00,34.64,34.67,34.4,34.43,135247.0,32.4567,32.4848,32.2318,32.2599,135247.0
2022-04-25 11:10:00,34.42,34.72,34.34,34.71,186393.0,32.2505,32.5316,32.1756,32.5223,186393.0
2022-04-25 11:15:00,34.71,34.73,34.47,34.55,128788.0,32.5223,32.541,32.2974,32.3723,128788.0
2022-04-25 11:20:00,34.52,34.68,34.42,34.51,125425.0,32.3442,32.4941,32.2505,32.3349,125425.0
2022-04-25 11:25:00,34.51,34.65,34.4,34.52,182837.0,32.3349,32.466,32.2318,32.3442,182837.0
2022-04-25 11:30:00,34.51,34.54,34.28,34.31,191144.0,32.3349,32.363,32.1194,32.1475,191144.0
2022-04-25 11:35:00,34.31,34.49,34.2,34.24,115910.0,32.1475,32.3161,32.0444,32.0819,115910.0
2022-04-25 11:40:00,34.23,34.25,34.1,34.11,174566.0,32.0725,32.0913,31.9507,31.9601,174566.0
2022-04-25 11:45:00,34.1,34.11,33.87,33.89,454668.0,31.9507,31.9601,31.7352,31.7539,454668.0
2022-04-25 11:50:00,33.89,33.96,33.78,33.94,228173.0,31.7539,31.8195,31.6509,31.8008,228173.0
2022-04-25 11:55:00,33.92,34.1,33.81,34.08,200000.0,31.7821,31.9507,31.679,31.932,200000.0
2022-04-25 12:00:00,34.07,34.09,33.84,33.97,122000.0,31.9226,31.9413,31.7071,31.8289,122000.0
2022-04-25 12:05:00,33.98,34.19,33.97,34.13,124240.0,31.8383,32.035,31.8289,31.9788,124240.0
2022-04-25 12:10:00,34.14,34.48,34.12,34.43,153637.0,31.9882,32.3068,31.9694,32.2599,153637.0
2022-04-25 12:15:00,34.42,34.55,34.32,34.42,137116.0,32.2505,32.3723,32.1568,32.2505,137116.0
2022-04-25 12:20:00,34.42,34.58,34.42,34.52,190415.0,32.2505,32.4005,32.2505,32.3442,190415.0
2022-04-25 12:25:00,34.52,34.55,34.08,34.16,244669.0,32.3442,32.3723,31.932,32.0069,244669.0
2022-04-25 12:30:00,34.17,34.39,34.17,34.27,194592.0,32.0163,32.2224,32.0163,32.11,194592.0
2022-04-25 12:35:00,34.27,34.45,34.26,34.41,418019.0,32.11,32.2786,32.1006,32.2412,418019.0
2022-04-25 12:40:00,34.41,34.53,34.35,34.51,219274.0,32.2412,32.3536,32.1849,32.3349,219274.0
2022-04-25 12:45:00,34.5,34.71,34.49,34.68,175499.0,32.3255,32.5223,32.3161,32.4941,175499.0
2022-04-25 12:50:00,34.68,34.7,34.51,34.54,409687.0,32.4941,32.5129,32.3349,32.363,409687.0
2022-04-25 12:55:00,34.52,34.6,34.43,34.6,231555.0,32.3442,32.4192,32.2599,32.4192,231555.0
2022-04-25 13:00:00,34.6,34.61,34.43,34.46,165290.0,32.4192,32.4286,32.2599,32.288,165290.0
2022-04-25 13:05:00,34.47,34.55,34.45,34.55,134899.0,32.2974,32.3723,32.2786,32.3723,134899.0
2022-04-25 13:10:00,34.55,34.81,34.48,34.54,174216.0,32.3723,32.616,32.3068,32.363,174216.0
2022-04-25 13:15:00,34.54,34.73,34.53,34.59,91491.0,32.363,32.541,32.3536,32.4098,91491.0
2022-04-25 13:20:00,34.59,34.65,34.47,34.63,142704.0,32.4098,32.466,32.2974,32.4473,142704.0
2022-04-25 13:25:00,34.63,34.71,34.5,34.57,106634.0,32.4473,32.5223,32.3255,32.3911,106634.0
2022-04-25 13:30:00,34.57,34.59,34.42,34.42,83418.0,32.3911,32.4098,32.2505,32.2505,83418.0
2022-04-25 13:35:00,34.41,34.45,34.31,34.38,148195.0,32.2412,32.2786,32.1475,32.2131,148195.0
2022-04-25 13:40:00,34.38,34.53,34.32,34.4,149217.0,32.2131,32.3536,32.1568,32.2318,149217.0
2022-04-25 13:45:00,34.41,34.5,34.32,34.48,124956.0,32.2412,32.3255,32.1568,32.3068,124956.0
2022-04-25 13:50:00,34.48,34.48,34.25,34.42,167664.0,32.3068,32.3068,32.0913,32.2505,167664.0
2022-04-25 13:55:00,34.42,34.48,34.37,34.47,122435.0,32.2505,32.3068,32.2037,32.2974,122435.0
2022-04-25 14:00:00,34.48,34.6,34.46,34.56,238738.0,32.3068,32.4192,32.288,32.3817,238738.0
2022-04-25 14:05:00,34.55,34.86,34.53,34.85,87529.0,32.3723,32.6628,32.3536,32.6534,87529.0
2022-04-25 14:10:00,34.85,34.92,34.73,34.76,134362.0,32.6534,32.719,32.541,32.5691,134362.0
2022-04-25 14:15:00,34.76,34.92,34.72,34.91,177618.0,32.5691,32.719,32.5316,32.7097,177618.0
2022-04-25 14:20:00,34.92,35.04,34.86,35.01,184849.0,32.719,32.8315,32.6628,32.8034,184849.0
2022-04-25 14:25:00,35.01,35.08,35.0,35.05,107028.0,32.8034,32.8689,32.794,32.8408,107028.0
2022-04-25 14:30:00,35.06,35.18,35.06,35.12,90034.0,32.8502,32.9626,32.8502,32.9064,90034.0
2022-04-25 14:35:00,35.13,35.31,35.09,35.21,118502.0,32.9158,33.0844,32.8783,32.9907,118502.0
2022-04-25 14:40:00,35.2,35.32,35.18,35.28,87921.0,32.9814,33.0938,32.9626,33.0563,87921.0
2022-04-25 14:45:00,35.27,35.41,35.22,35.3,91977.0,33.047,33.1781,33.0001,33.0751,91977.0
2022-04-25 14:50:00,35.3,35.38,35.25,35.36,115999.0,33.0751,33.15,33.0282,33.1313,115999.0
2022-04-25 14:55:00,35.36,35.4,35.14,35.18,261282.0,33.1313,33.1688,32.9252,32.9626,261282.0
2022-04-25 15:00:00,35.19,35.2,35.06,35.08,136630.0,32.972,32.9814,32.8502,32.8689,136630.0
2022-04-25 15:05:00,35.09,35.19,35.04,35.13,112112.0,32.8783,32.972,32.8315,32.9158,112112.0
2022-04-25 15:10:00,35.14,35.26,35.08,35.14,155711.0,32.9252,33.0376,32.8689,32.9252,155711.0
2022-04-25 15:15:00,35.14,35.25,35.1,35.19,216605.0,32.9252,33.0282,32.8877,32.972,216605.0
2022-04-25 15:20:00,35.19,35.45,35.17,35.44,162307.0,32.972,33.2156,32.9533,33.2062,162307.0
2022-04-25 15:25:00,35.45,35.49,35.3,35.41,205195.0,33.2156,33.2531,33.0751,33.1781,205195.0
2022-04-25 15:30:00,35.39,35.45,35.27,35.37,246917.0,33.1594,33.2156,33.047,33.1407,246917.0
2022-04-25 15:35:00,35.36,35.43,35.33,35.34,146687.0,33.1313,33.1969,33.1032,33.1126,146687.0
2022-04-25 15:40:00,35.34,35.34,35.21,35.32,184914.0,33.1126,33.1126,32.9907,33.0938,184914.0
2022-04-25 15:45:00,35.32,35.4,35.25,35.34,316166.0,33.0938,33.1688,33.0282,33.1126,316166.0
2022-04-25 15:50:00,35.34,35.42,35.2,35.41,309175.0,33.1126,33.1875,32.9814,33.1781,309175.0
2022-04-25 15:55:00,35.4,35.41,35.24,35.32,436877.0,33.1688,33.1781,33.0189,33.0938,436877.0
2022-04-26 09:30:00,35.57,35.94,35.52,35.58,320080.0,33.3281,33.6747,33.2812,33.3374,320080.0
2022-04-26 09:35:00,35.57,35.75,35.35,35.74,199494.0,33.3281,33.4967,33.1219,33.4873,199494.0
2022-04-26 09:40:00,35.75,35.82,35.19,35.24,166700.0,33.4967,33.5623,32.972,33.0189,166700.0
2022-04-26 09:45:00,35.27,35.52,35.13,35.31,100305.0,33.047,33.2812,32.9158,33.0844,100305.0
2022-04-26 09:50:00,35.32,35.43,35.14,35.19,108310.0,33.0938,33.1969,32.9252,32.972,108310.0
2022-04-26 09:55:00,35.22,35.39,35.15,35.31,81941.0,33.0001,33.1594,32.9345,33.0844,81941.0
2022-04-26 10:00:00,35.31,35.66,35.17,35.65,79572.0,33.0844,33.4124,32.9533,33.403,79572.0
2022-04-26 10:05:00,35.65,35.82,35.58,35.68,131177.0,33.403,33.5623,33.3374,33.4311,131177.0
2022-04-26 10:10:00,35.69,35.74,35.3,35.3,99962.0,33.4405,33.4873,33.0751,33.0751,99962.0
2022-04-26 10:15:00,35.3,35.31,35.06,35.09,112327.0,33.0751,33.0844,32.8502,32.8783,112327.0
2022-04-26 10:20:00,35.08,35.22,35.05,35.19,57251.0,32.8689,33.0001,32.8408,32.972,57251.0
2022-04-26 10:25:00,35.22,35.33,35.09,35.27,73503.0,33.0001,33.1032,32.8783,33.047,73503.0
2022-04-26 10:30:00,35.29,35.29,34.89,34.92,185842.0,33.0657,33.0657,32.6909,32.719,185842.0
2022-04-26 10:35:00,34.92,35.18,34.92,35.11,79646.0,32.719,32.9626,32.719,32.897,79646.0
2022-04-26 10:40:00,35.11,35.17,34.97,35.01,126838.0,32.897,32.9533,32.7659,32.8034,126838.0
2022-04-26 10:45:00,35.01,35.32,35.0,35.31,76889.0,32.8034,33.0938,32.794,33.0844,76889.0
2022-04-26 10:50:00,35.3,35.44,35.23,35.23,67739.0,33.0751,33.2062,33.0095,33.0095,67739.0
2022-04-26 10:55:00,35.23,35.39,35.17,35.39,98571.0,33.0095,33.1594,32.9533,33.1594,98571.0
2022-04-26 11:00:00,35.39,35.57,35.39,35.45,72193.0,33.1594,33.3281,33.1594,33.2156,72193.0
2022-04-26 11:05:00,35.45,35.79,35.39,35.79,129972.0,33.2156,33.5342,33.1594,33.5342,129972.0
2022-04-26 11:10:00,35.78,36.3,35.67,36.27,461536.0,33.5248,34.012,33.4218,33.9839,461536.0
2022-04-26 11:15:00,36.28,36.6,36.19,36.46,541626.0,33.9933,34.2931,33.909,34.162,541626.0
2022-04-26 11:20:00,36.46,36.65,36.41,36.55,343851.0,34.162,34.34,34.1151,34.2463,343851.0
2022-04-26 11:25:00,36.56,36.76,36.26,36.34,178507.0,34.2557,34.443,33.9746,34.0495,178507.0
2022-04-26 11:30:00,36.34,36.36,36.17,36.27,199621.0,34.0495,34.0683,33.8902,33.9839,199621.0
2022-04-26 11:35:00,36.27,36.31,36.07,36.29,119372.0,33.9839,34.0214,33.7965,34.0027,119372.0
2022-04-26 11:40:00,36.29,36.29,36.17,36.22,53518.0,34.0027,34.0027,33.8902,33.9371,53518.0
2022-04-26 11:45:00,36.22,36.33,36.13,36.31,75178.0,33.9371,34.0402,33.8528,34.0214,75178.0
2022-04-26 11:50:00,36.3,36.33,36.22,36.28,69020.0,34.012,34.0402,33.9371,33.9933,69020.0
2022-04-26 11:55:00,36.29,36.29,35.96,36.02,125845.0,34.0027,34.0027,33.6935,33.7497,125845.0
2022-04-26 12:00:00,36.03,36.07,35.89,36.07,149637.0,33.7591,33.7965,33.6279,33.7965,149637.0
2022-04-26 12:05:00,36.08,36.25,36.05,36.14,104786.0,33.8059,33.9652,33.7778,33.8621,104786.0
2022-04-26 12:10:00,36.13,36.19,36.11,36.13,54047.0,33.8528,33.909,33.834,33.8528,54047.0
2022-04-26 12:15:00,36.13,36.43,36.11,36.37,192628.0,33.8528,34.1338,33.834,34.0776,192628.0
2022-04-26 12:20:00,36.38,36.43,36.29,36.3,151312.0,34.087,34.1338,34.0027,34.012,151312.0
2022-04-26 12:25:00,36.3,36.41,36.22,36.24,74110.0,34.012,34.1151,33.9371,33.9558,74110.0
2022-04-26 12:30:00,36.22,36.37,36.18,36.33,54919.0,33.9371,34.0776,33.8996,34.0402,54919.0
2022-04-26 12:35:00,36.32,36.36,36.25,36.33,54813.0,34.0308,34.0683,33.9652,34.0402,54813.0
2022-04-26 12:40:00,36.32,36.33,36.21,36.24,92814.0,34.0308,34.0402,33.9277,33.9558,92814.0
2022-04-26 12:45:00,36.24,36.29,36.2,36.25,68078.0,33.9558,34.0027,33.9183,33.9652,68078.0
2022-04-26 12:50:00,36.25,36.33,36.21,36.26,48689.0,33.9652,34.0402,33.9277,33.9746,48689.0
2022-04-26 12:55:00,36.26,36.36,36.22,36.31,80956.0,33.9746,34.0683,33.9371,34.0214,80956.0
2022-04-26 13:00:00,36.32,36.45,36.29,36.37,61189.0,34.0308,34.1526,34.0027,34.0776,61189.0
2022-04-26 13:05:00,36.37,36.53,36.36,36.38,68115.0,34.0776,34.2275,34.0683,34.087,68115.0
2022-04-26 13:10:00,36.38,36.47,36.33,36.36,73560.0,34.087,34.1713,34.0402,34.0683,73560.0
2022-04-26 13:15:00,36.35,36.42,36.31,36.33,49625.0,34.0589,34.1245,34.0214,34.0402,49625.0
2022-04-26 13:20:00,36.32,36.33,36.24,36.25,52757.0,34.0308,34.0402,33.9558,33.9652,52757.0
2022-04-26 13:25:00,36.26,36.26,36.04,36.04,72251.0,33.9746,33.9746,33.7684,33.7684,72251.0
2022-04-26 13:30:00,36.04,36.04,35.84,35.84,89870.0,33.7684,33.7684,33.581,33.581,89870.0
2022-04-26 13:35:00,35.84,36.06,35.8,36.0,65657.0,33.581,33.7872,33.5436,33.731,65657.0
2022-04-26 13:40:00,36.0,36.12,35.92,36.03,65477.0,33.731,33.8434,33.656,33.7591,65477.0
2022-04-26 13:45:00,36.04,36.07,35.92,36.02,53983.0,33.7684,33.7965,33.656,33.7497,53983.0
2022-04-26 13:50:00,36.02,36.03,35.79,35.79,44342.0,33.7497,33.7591,33.5342,33.5342,44342.0
2022-04-26 13:55:00,35.79,35.87,35.75,35.79,72217.0,33.5342,33.6091,33.4967,33.5342,72217.0
2022-04-26 14:00:00,35.79,35.79,35.6,35.61,177245.0,33.5342,33.5342,33.3562,33.3655,177245.0
2022-04-26 14:05:00,35.61,35.68,35.58,35.61,71906.0,33.3655,33.4311,33.3374,33.3655,71906.0
2022-04-26 14:10:00,35.6,35.65,35.55,35.64,46956.0,33.3562,33.403,33.3093,33.3936,46956.0
2022-04-26 14:15:00,35.64,35.69,35.51,35.55,72399.0,33.3936,33.4405,33.2718,33.3093,72399.0
2022-04-26 14:20:00,35.54,35.6,35.52,35.55,78313.0,33.2999,33.3562,33.2812,33.3093,78313.0
2022-04-26 14:25:00,35.55,35.58,35.47,35.54,64963.0,33.3093,33.3374,33.2344,33.2999,64963.0
2022-04-26 14:30:00,35.53,35.55,35.34,35.4,71683.0,33.2906,33.3093,33.1126,33.1688,71683.0
2022-04-26 14:35:00,35.4,35.52,35.39,35.48,85882.0,33.1688,33.2812,33.1594,33.2437,85882.0
2022-04-26 14:40:00,35.48,35.49,35.27,35.27,62284.0,33.2437,33.2531,33.047,33.047,62284.0
2022-04-26 14:45:00,35.28,35.44,35.25,35.44,82750.0,33.0563,33.2062,33.0282,33.2062,82750.0
2022-04-26 14:50:00,35.43,35.44,35.36,35.38,135135.0,33.1969,33.2062,33.1313,33.15,135135.0
2022-04-26 14:55:00,35.38,35.43,35.32,35.4,62686.0,33.15,33.1969,33.0938,33.1688,62686.0
2022-04-26 15:00:00,35.4,35.41,35.25,35.27,61628.0,33.1688,33.1781,33.0282,33.047,61628.0
2022-04-26 15:05:00,35.27,35.3,35.22,35.27,52285.0,33.047,33.0751,33.0001,33.047,52285.0
2022-04-26 15:10:00,35.27,35.35,35.2,35.23,67966.0,33.047,33.1219,32.9814,33.0095,67966.0
2022-04-26 15:15:00,35.24,35.24,35.13,35.16,118229.0,33.0189,33.0189,32.9158,32.9439,118229.0
2022-04-26 15:20:00,35.15,35.26,35.1,35.17,131207.0,32.9345,33.0376,32.8877,32.9533,131207.0
2022-04-26 15:25:00,35.16,35.2,35.1,35.15,89661.0,32.9439,32.9814,32.8877,32.9345,89661.0
2022-04-26 15:30:00,35.14,35.2,35.09,35.15,109208.0,32.9252,32.9814,32.8783,32.9345,109208.0
2022-04-26 15:35:00,35.15,35.28,35.11,35.27,130433.0,32.9345,33.0563,32.897,33.047,130433.0
2022-04-26 15:40:00,35.27,35.29,35.11,35.16,116818.0,33.047,33.0657,32.897,32.9439,116818.0
2022-04-26 15:45:00,35.16,35.21,35.1,35.2,137069.0,32.9439,32.9907,32.8877,32.9814,137069.0
2022-04-26 15:50:00,35.19,35.33,35.16,35.27,176580.0,32.972,33.1032,32.9439,33.047,176580.0
2022-04-26 15:55:00,35.27,35.28,35.1,35.11,359255.0,33.047,33.0563,32.8877,32.897,359255.0
2022-04-27 09:30:00,35.58,35.86,35.26,35.26,477546.0,33.3374,33.5998,33.0376,33.0376,477546.0
2022-04-27 09:35:00,35.27,35.4,35.01,35.06,201483.0,33.047,33.1688,32.8034,32.8502,201483.0
2022-04-27 09:40:00,35.07,35.26,34.91,35.2,191658.0,32.8596,33.0376,32.7097,32.9814,191658.0
2022-04-27 09:45:00,35.19,35.48,35.12,35.44,147735.0,32.972,33.2437,32.9064,33.2062,147735.0
2022-04-27 09:50:00,35.44,35.65,35.28,35.45,134649.0,33.2062,33.403,33.0563,33.2156,134649.0
2022-04-27 09:55:00,35.46,35.65,35.43,35.56,105399.0,33.225,33.403,33.1969,33.3187,105399.0
2022-04-27 10:00:00,35.55,35.71,35.33,35.38,184646.0,33.3093,33.4592,33.1032,33.15,184646.0
2022-04-27 10:05:00,35.39,35.69,35.32,35.68,107795.0,33.1594,33.4405,33.0938,33.4311,107795.0
2022-04-27 10:10:00,35.67,35.71,35.4,35.43,107830.0,33.4218,33.4592,33.1688,33.1969,107830.0
2022-04-27 10:15:00,35.44,35.63,35.39,35.55,105103.0,33.2062,33.3843,33.1594,33.3093,105103.0
2022-04-27 10:20:00,35.55,35.71,35.52,35.63,123627.0,33.3093,33.4592,33.2812,33.3843,123627.0
2022-04-27 10:25:00,35.61,35.77,35.51,35.52,132346.0,33.3655,33.5154,33.2718,33.2812,132346.0
2022-04-27 10:30:00,35.53,35.71,35.46,35.59,239089.0,33.2906,33.4592,33.225,33.3468,239089.0
2022-04-27 10:35:00,35.59,35.65,35.45,35.54,115587.0,33.3468,33.403,33.2156,33.2999,115587.0
2022-04-27 10:40:00,35.55,35.82,35.54,35.72,112763.0,33.3093,33.5623,33.2999,33.4686,112763.0
2022-04-27 10:45:00,35.72,35.78,35.6,35.72,90367.0,33.4686,33.5248,33.3562,33.4686,90367.0
2022-04-27 10:50:00,35.72,35.88,35.7,35.84,86011.0,33.4686,33.6185,33.4499,33.581,86011.0
2022-04-27 10:55:00,35.87,35.98,35.82,35.82,97410.0,33.6091,33.7122,33.5623,33.5623,97410.0
2022-04-27 11:00:00,35.83,35.96,35.77,35.81,198477.0,33.5717,33.6935,33.5154,33.5529,198477.0
2022-04-27 11:05:00,35.8,35.89,35.68,35.87,94956.0,33.5436,33.6279,33.4311,33.6091,94956.0
2022-04-27 11:10:00,35.87,35.93,35.77,35.83,63856.0,33.6091,33.6654,33.5154,33.5717,63856.0
2022-04-27 11:15:00,35.82,36.11,35.82,36.01,117933.0,33.5623,33.834,33.5623,33.7403,117933.0
2022-04-27 11:20:00,36.02,36.05,35.7,35.71,150016.0,33.7497,33.7778,33.4499,33.4592,150016.0
2022-04-27 11:25:00,35.71,35.97,35.71,35.86,106234.0,33.4592,33.7028,33.4592,33.5998,106234.0
2022-04-27 11:30:00,35.85,35.88,35.65,35.68,91466.0,33.5904,33.6185,33.403,33.4311,91466.0
2022-04-27 11:35:00,35.68,36.0,35.67,35.94,106583.0,33.4311,33.731,33.4218,33.6747,106583.0
2022-04-27 11:40:00,35.94,36.07,35.9,35.95,81063.0,33.6747,33.7965,33.6373,33.6841,81063.0
2022-04-27 11:45:00,35.96,36.1,35.94,36.09,39023.0,33.6935,33.8246,33.6747,33.8153,39023.0
2022-04-27 11:50:00,36.09,36.12,36.0,36.05,57196.0,33.8153,33.8434,33.731,33.7778,57196.0
2022-04-27 11:55:00,36.04,36.23,36.03,36.19,134029.0,33.7684,33.9465,33.7591,33.909,134029.0
2022-04-27 12:00:00,36.19,36.3,36.16,36.27,135777.0,33.909,34.012,33.8809,33.9839,135777.0
2022-04-27 12:05:00,36.27,36.29,36.17,36.18,85764.0,33.9839,34.0027,33.8902,33.8996,85764.0
2022-04-27 12:10:00,36.18,36.19,36.1,36.17,62469.0,33.8996,33.909,33.8246,33.8902,62469.0
2022-04-27 12:15:00,36.17,36.21,35.96,36.03,65965.0,33.8902,33.9277,33.6935,33.7591,65965.0
2022-04-27 12:20:00,36.04,36.11,36.01,36.04,108788.0,33.7684,33.834,33.7403,33.7684,108788.0
2022-04-27 12:25:00,36.04,36.11,36.01,36.05,59047.0,33.7684,33.834,33.7403,33.7778,59047.0
2022-04-27 12:30:00,36.06,36.16,36.02,36.16,57204.0,33.7872,33.8809,33.7497,33.8809,57204.0
2022-04-27 12:35:00,36.16,36.25,36.11,36.22,317182.0,33.8809,33.9652,33.834,33.9371,317182.0
2022-04-27 12:40:00,36.21,36.39,36.21,36.34,195827.0,33.9277,34.0964,33.9277,34.0495,195827.0
2022-04-27 12:45:00,36.34,36.39,36.29,36.32,99360.0,34.0495,34.0964,34.0027,34.0308,99360.0
2022-04-27 12:50:00,36.32,36.42,36.27,36.41,94957.0,34.0308,34.1245,33.9839,34.1151,94957.0
2022-04-27 12:55:00,36.41,36.47,36.38,36.44,108640.0,34.1151,34.1713,34.087,34.1432,108640.0
2022-04-27 13:00:00,36.44,36.46,36.31,36.35,121461.0,34.1432,34.162,34.0214,34.0589,121461.0
2022-04-27 13:05:00,36.34,36.39,36.22,36.26,95478.0,34.0495,34.0964,33.9371,33.9746,95478.0
2022-04-27 13:10:00,36.26,36.3,36.19,36.26,92391.0,33.9746,34.012,33.909,33.9746,92391.0
2022-04-27 13:15:00,36.26,36.27,36.14,36.23,72315.0,33.9746,33.9839,33.8621,33.9465,72315.0
2022-04-27 13:20:00,36.23,36.26,36.19,36.23,29561.0,33.9465,33.9746,33.909,33.9465,29561.0
2022-04-27 13:25:00,36.23,36.39,36.17,36.26,58328.0,33.9465,34.0964,33.8902,33.9746,58328.0
2022-04-27 13:30:00,36.26,36.44,36.25,36.44,37142.0,33.9746,34.1432,33.9652,34.1432,37142.0
2022-04-27 13:35:00,36.45,36.47,36.26,36.32,70331.0,34.1526,34.1713,33.9746,34.0308,70331.0
2022-04-27 13:40:00,36.31,36.35,36.25,36.33,58225.0,34.0214,34.0589,33.9652,34.0402,58225.0
2022-04-27 13:45:00,36.34,36.46,36.32,36.43,58437.0,34.0495,34.162,34.0308,34.1338,58437.0
2022-04-27 13:50:00,36.43,36.46,36.37,36.43,59290.0,34.1338,34.162,34.0776,34.1338,59290.0
2022-04-27 13:55:00,36.44,36.46,36.25,36.33,112047.0,34.1432,34.162,33.9652,34.0402,112047.0
2022-04-27 14:00:00,36.34,36.38,36.26,36.3,181973.0,34.0495,34.087,33.9746,34.012,181973.0
2022-04-27 14:05:00,36.28,36.41,36.28,36.36,41491.0,33.9933,34.1151,33.9933,34.0683,41491.0
2022-04-27 14:10:00,36.36,36.45,36.33,36.38,142624.0,34.0683,34.1526,34.0402,34.087,142624.0
2022-04-27 14:15:00,36.38,36.39,36.27,36.34,44025.0,34.087,34.0964,33.9839,34.0495,44025.0
2022-04-27 14:20:00,36.36,36.45,36.35,36.4,50621.0,34.0683,34.1526,34.0589,34.1057,50621.0
2022-04-27 14:25:00,36.4,36.41,36.27,36.27,53306.0,34.1057,34.1151,33.9839,33.9839,53306.0
2022-04-27 14:30:00,36.27,36.27,36.18,36.26,74041.0,33.9839,33.9839,33.8996,33.9746,74041.0
2022-04-27 14:35:00,36.25,36.25,36.06,36.2,59154.0,33.9652,33.9652,33.7872,33.9183,59154.0
2022-04-27 14:40:00,36.2,36.26,36.16,36.23,58900.0,33.9183,33.9746,33.8809,33.9465,58900.0
2022-04-27 14:45:00,36.24,36.29,36.12,36.17,81632.0,33.9558,34.0027,33.8434,33.8902,81632.0
2022-04-27 14:50:00,36.17,36.18,36.02,36.03,56224.0,33.8902,33.8996,33.7497,33.7591,56224.0
2022-04-27 14:55:00,36.02,36.03,35.91,35.98,133861.0,33.7497,33.7591,33.6466,33.7122,133861.0
2022-04-27 15:00:00,35.97,35.98,35.84,35.92,65853.0,33.7028,33.7122,33.581,33.656,65853.0
2022-04-27 15:05:00,35.93,35.96,35.78,35.86,93123.0,33.6654,33.6935,33.5248,33.5998,93123.0
2022-04-27 15:10:00,35.86,35.94,35.82,35.91,60911.0,33.5998,33.6747,33.5623,33.6466,60911.0
2022-04-27 15:15:00,35.9,35.97,35.79,35.93,70665.0,33.6373,33.7028,33.5342,33.6654,70665.0
2022-04-27 15:20:00,35.92,35.95,35.83,35.85,69936.0,33.656,33.6841,33.5717,33.5904,69936.0
2022-04-27 15:25:00,35.86,36.05,35.85,36.04,80761.0,33.5998,33.7778,33.5904,33.7684,80761.0
2022-04-27 15:30:00,36.04,36.14,36.0,36.02,133394.0,33.7684,33.8621,33.731,33.7497,133394.0
2022-04-27 15:35:00,36.02,36.08,35.96,36.02,156640.0,33.7497,33.8059,33.6935,33.7497,156640.0
2022-04-27 15:40:00,36.02,36.09,35.97,36.02,135948.0,33.7497,33.8153,33.7028,33.7497,135948.0
2022-04-27 15:45:00,36.03,36.1,35.96,36.01,171138.0,33.7591,33.8246,33.6935,33.7403,171138.0
2022-04-27 15:50:00,36.01,36.05,35.91,35.98,227143.0,33.7403,33.7778,33.6466,33.7122,227143.0
2022-04-27 15:55:00,35.98,36.03,35.91,35.93,313672.0,33.7122,33.7591,33.6466,33.6654,313672.0
2022-04-28 09:30:00,36.26,36.38,35.62,35.68,199217.0,33.9746,34.087,33.3749,33.4311,199217.0
2022-04-28 09:35:00,35.7,35.81,35.45,35.65,91393.0,33.4499,33.5529,33.2156,33.403,91393.0
2022-04-28 09:40:00,35.67,35.92,35.56,35.9,103556.0,33.4218,33.656,33.3187,33.6373,103556.0
2022-04-28 09:45:00,35.92,35.92,35.64,35.64,88261.0,33.656,33.656,33.3936,33.3936,88261.0
2022-04-28 09:50:00,35.64,35.73,35.5,35.5,82766.0,33.3936,33.478,33.2625,33.2625,82766.0
2022-04-28 09:55:00,35.5,35.51,35.33,35.37,77872.0,33.2625,33.2718,33.1032,33.1407,77872.0
2022-04-28 10:00:00,35.37,35.38,35.17,35.3,180627.0,33.1407,33.15,32.9533,33.0751,180627.0
2022-04-28 10:05:00,35.29,35.44,35.21,35.33,170957.0,33.0657,33.2062,32.9907,33.1032,170957.0
2022-04-28 10:10:00,35.35,35.46,35.22,35.41,103923.0,33.1219,33.225,33.0001,33.1781,103923.0
2022-04-28 10:15:00,35.4,35.4,35.27,35.29,76072.0,33.1688,33.1688,33.047,33.0657,76072.0
2022-04-28 10:20:00,35.28,35.32,35.12,35.27,80759.0,33.0563,33.0938,32.9064,33.047,80759.0
2022-04-28 10:25:00,35.25,35.64,35.15,35.64,144771.0,33.0282,33.3936,32.9345,33.3936,144771.0
2022-04-28 10:30:00,35.65,35.68,35.51,35.66,96761.0,33.403,33.4311,33.2718,33.4124,96761.0
2022-04-28 10:35:00,35.65,35.74,35.52,35.55,85923.0,33.403,33.4873,33.2812,33.3093,85923.0
2022-04-28 10:40:00,35.54,35.63,35.49,35.63,137364.0,33.2999,33.3843,33.2531,33.3843,137364.0
2022-04-28 10:45:00,35.64,35.84,35.63,35.78,89823.0,33.3936,33.581,33.3843,33.5248,89823.0
2022-04-28 10:50:00,35.78,35.88,35.7,35.75,76411.0,33.5248,33.6185,33.4499,33.4967,76411.0
2022-04-28 10:55:00,35.75,35.92,35.74,35.86,68702.0,33.4967,33.656,33.4873,33.5998,68702.0
2022-04-28 11:00:00,35.86,35.95,35.81,35.82,67069.0,33.5998,33.6841,33.5529,33.5623,67069.0
2022-04-28 11:05:00,35.82,35.93,35.79,35.82,85031.0,33.5623,33.6654,33.5342,33.5623,85031.0
2022-04-28 11:10:00,35.84,35.86,35.69,35.79,61621.0,33.581,33.5998,33.4405,33.5342,61621.0
2022-04-28 11:15:00,35.78,35.79,35.66,35.77,62724.0,33.5248,33.5342,33.4124,33.5154,62724.0
2022-04-28 11:20:00,35.77,35.78,35.66,35.72,56405.0,33.5154,33.5248,33.4124,33.4686,56405.0
2022-04-28 11:25:00,35.73,35.86,35.67,35.84,50050.0,33.478,33.5998,33.4218,33.581,50050.0
2022-04-28 11:30:00,35.83,35.98,35.81,35.98,49337.0,33.5717,33.7122,33.5529,33.7122,49337.0
2022-04-28 11:35:00,35.98,36.01,35.74,35.74,55606.0,33.7122,33.7403,33.4873,33.4873,55606.0
2022-04-28 11:40:00,35.74,35.89,35.7,35.86,48053.0,33.4873,33.6279,33.4499,33.5998,48053.0
2022-04-28 11:45:00,35.85,35.95,35.8,35.91,81312.0,33.5904,33.6841,33.5436,33.6466,81312.0
2022-04-28 11:50:00,35.91,36.1,35.91,36.03,58634.0,33.6466,33.8246,33.6466,33.7591,58634.0
2022-04-28 11:55:00,36.04,36.05,35.88,35.95,51428.0,33.7684,33.7778,33.6185,33.6841,51428.0
2022-04-28 12:00:00,35.96,36.09,35.91,36.0,49626.0,33.6935,33.8153,33.6466,33.731,49626.0
2022-04-28 12:05:00,35.99,36.07,35.95,36.07,44094.0,33.7216,33.7965,33.6841,33.7965,44094.0
2022-04-28 12:10:00,36.07,36.1,36.04,36.07,30730.0,33.7965,33.8246,33.7684,33.7965,30730.0
2022-04-28 12:15:00,36.08,36.2,36.06,36.17,55169.0,33.8059,33.9183,33.7872,33.8902,55169.0
2022-04-28 12:20:00,36.16,36.31,36.14,36.25,124803.0,33.8809,34.0214,33.8621,33.9652,124803.0
2022-04-28 12:25:00,36.24,36.36,36.16,36.35,112421.0,33.9558,34.0683,33.8809,34.0589,112421.0
2022-04-28 12:30:00,36.35,36.42,36.34,36.35,95424.0,34.0589,34.1245,34.0495,34.0589,95424.0
2022-04-28 12:35:00,36.34,36.4,36.3,36.34,48179.0,34.0495,34.1057,34.012,34.0495,48179.0
2022-04-28 12:40:00,36.34,36.4,36.31,36.36,35725.0,34.0495,34.1057,34.0214,34.0683,35725.0
2022-04-28 12:45:00,36.36,36.48,36.35,36.45,85898.0,34.0683,34.1807,34.0589,34.1526,85898.0
2022-04-28 12:50:00,36.44,36.51,36.43,36.47,71946.0,34.1432,34.2088,34.1338,34.1713,71946.0
2022-04-28 12:55:00,36.46,36.46,36.32,36.34,54017.0,34.162,34.162,34.0308,34.0495,54017.0
2022-04-28 13:00:00,36.34,36.37,36.22,36.23,58889.0,34.0495,34.0776,33.9371,33.9465,58889.0
2022-04-28 13:05:00,36.23,36.35,36.17,36.35,55582.0,33.9465,34.0589,33.8902,34.0589,55582.0
2022-04-28 13:10:00,36.35,36.45,36.35,36.44,35657.0,34.0589,34.1526,34.0589,34.1432,35657.0
2022-04-28 13:15:00,36.44,36.52,36.42,36.45,69528.0,34.1432,34.2182,34.1245,34.1526,69528.0
2022-04-28 13:20:00,36.45,36.52,36.4,36.51,101881.0,34.1526,34.2182,34.1057,34.2088,101881.0
2022-04-28 13:25:00,36.5,36.57,36.41,36.42,50467.0,34.1994,34.265,34.1151,34.1245,50467.0
2022-04-28 13:30:00,36.43,36.44,36.31,36.36,64206.0,34.1338,34.1432,34.0214,34.0683,64206.0
2022-04-28 13:35:00,36.36,36.48,36.35,36.48,57990.0,34.0683,34.1807,34.0589,34.1807,57990.0
2022-04-28 13:40:00,36.49,36.53,36.35,36.44,153711.0,34.1901,34.2275,34.0589,34.1432,153711.0
2022-04-28 13:45:00,36.43,36.6,36.42,36.56,51892.0,34.1338,34.2931,34.1245,34.2557,51892.0
2022-04-28 13:50:00,36.56,36.58,36.48,36.5,61261.0,34.2557,34.2744,34.1807,34.1994,61261.0
2022-04-28 13:55:00,36.51,36.64,36.5,36.62,94521.0,34.2088,34.3306,34.1994,34.3119,94521.0
2022-04-28 14:00:00,36.63,36.74,36.63,36.7,83233.0,34.3212,34.4243,34.3212,34.3868,83233.0
2022-04-28 14:05:00,36.72,36.79,36.64,36.66,99887.0,34.4056,34.4712,34.3306,34.3494,99887.0
2022-04-28 14:10:00,36.67,36.79,36.63,36.78,153830.0,34.3587,34.4712,34.3212,34.4618,153830.0
2022-04-28 14:15:00,36.79,36.84,36.67,36.83,95558.0,34.4712,34.518,34.3587,34.5086,95558.0
2022-04-28 14:20:00,36.84,36.87,36.66,36.84,107675.0,34.518,34.5461,34.3494,34.518,107675.0
2022-04-28 14:25:00,36.84,36.92,36.75,36.79,131563.0,34.518,34.593,34.4337,34.4712,131563.0
2022-04-28 14:30:00,36.8,36.81,36.73,36.79,107075.0,34.4805,34.4899,34.4149,34.4712,107075.0
2022-04-28 14:35:00,36.8,36.9,36.77,36.8,58507.0,34.4805,34.5742,34.4524,34.4805,58507.0
2022-04-28 14:40:00,36.82,36.85,36.78,36.85,41933.0,34.4993,34.5274,34.4618,34.5274,41933.0
2022-04-28 14:45:00,36.84,36.93,36.83,36.93,59978.0,34.518,34.6023,34.5086,34.6023,59978.0
2022-04-28 14:50:00,36.94,37.03,36.93,37.01,120134.0,34.6117,34.696,34.6023,34.6773,120134.0
2022-04-28 14:55:00,37.0,37.05,36.98,37.02,87713.0,34.6679,34.7148,34.6492,34.6867,87713.0
2022-04-28 15:00:00,37.02,37.18,37.01,37.12,135115.0,34.6867,34.8366,34.6773,34.7804,135115.0
2022-04-28 15:05:00,37.12,37.18,37.1,37.16,99603.0,34.7804,34.8366,34.7616,34.8178,99603.0
2022-04-28 15:10:00,37.15,37.18,37.1,37.11,120189.0,34.8085,34.8366,34.7616,34.771,120189.0
2022-04-28 15:15:00,37.1,37.2,37.07,37.18,100664.0,34.7616,34.8553,34.7335,34.8366,100664.0
2022-04-28 15:20:00,37.18,37.18,37.04,37.12,86003.0,34.8366,34.8366,34.7054,34.7804,86003.0
2022-04-28 15:25:00,37.11,37.14,37.0,37.01,99830.0,34.771,34.7991,34.6679,34.6773,99830.0
2022-04-28 15:30:00,37.0,37.08,36.96,36.97,117114.0,34.6679,34.7429,34.6304,34.6398,117114.0
2022-04-28 15:35:00,36.96,37.02,36.9,36.95,140517.0,34.6304,34.6867,34.5742,34.6211,140517.0
2022-04-28 15:40:00,36.95,37.02,36.85,36.86,140871.0,34.6211,34.6867,34.5274,34.5367,140871.0
2022-04-28 15:45:00,36.85,36.89,36.73,36.77,160862.0,34.5274,34.5649,34.4149,34.4524,160862.0
2022-04-28 15:50:00,36.77,36.78,36.66,36.72,207485.0,34.4524,34.4618,34.3494,34.4056,207485.0
2022-04-28 15:55:00,36.71,36.77,36.66,36.72,285730.0,34.3962,34.4524,34.3494,34.4056,285730.0
2022-04-29 09:30:00,36.84,37.02,36.63,36.87,302457.0,34.518,34.6867,34.3212,34.5461,302457.0
2022-04-29 09:35:00,36.85,36.87,36.51,36.81,142096.0,34.5274,34.5461,34.2088,34.4899,142096.0
2022-04-29 09:40:00,36.8,36.97,36.71,36.8,77394.0,34.4805,34.6398,34.3962,34.4805,77394.0
2022-04-29 09:45:00,36.78,36.84,36.52,36.56,88728.0,34.4618,34.518,34.2182,34.2557,88728.0
2022-04-29 09:50:00,36.56,36.59,36.33,36.49,83042.0,34.2557,34.2838,34.0402,34.1901,83042.0
2022-04-29 09:55:00,36.51,36.84,36.51,36.84,93283.0,34.2088,34.518,34.2088,34.518,93283.0
2022-04-29 10:00:00,36.83,36.85,36.65,36.67,66491.0,34.5086,34.5274,34.34,34.3587,66491.0
2022-04-29 10:05:00,36.68,36.84,36.65,36.77,75306.0,34.3681,34.518,34.34,34.4524,75306.0
2022-04-29 10:10:00,36.77,36.84,36.6,36.62,152353.0,34.4524,34.518,34.2931,34.3119,152353.0
2022-04-29 10:15:00,36.62,36.7,36.46,36.52,103328.0,34.3119,34.3868,34.162,34.2182,103328.0
2022-04-29 10:20:00,36.51,36.56,36.36,36.43,83485.0,34.2088,34.2557,34.0683,34.1338,83485.0
2022-04-29 10:25:00,36.44,36.65,36.41,36.55,147213.0,34.1432,34.34,34.1151,34.2463,147213.0
2022-04-29 10:30:00,36.55,36.67,36.42,36.44,96384.0,34.2463,34.3587,34.1245,34.1432,96384.0
2022-04-29 10:35:00,36.45,36.55,36.43,36.47,89193.0,34.1526,34.2463,34.1338,34.1713,89193.0
2022-04-29 10:40:00,36.47,36.47,36.3,36.36,105326.0,34.1713,34.1713,34.012,34.0683,105326.0
2022-04-29 10:45:00,36.36,36.46,36.29,36.36,84435.0,34.0683,34.162,34.0027,34.0683,84435.0
2022-04-29 10:50:00,36.36,36.4,36.32,36.34,54036.0,34.0683,34.1057,34.0308,34.0495,54036.0
2022-04-29 10:55:00,36.34,36.36,36.25,36.25,87476.0,34.0495,34.0683,33.9652,33.9652,87476.0
2022-04-29 11:00:00,36.25,36.27,36.14,36.19,92177.0,33.9652,33.9839,33.8621,33.909,92177.0
2022-04-29 11:05:00,36.19,36.24,36.13,36.19,55708.0,33.909,33.9558,33.8528,33.909,55708.0
2022-04-29 11:10:00,36.2,36.29,36.16,36.21,142724.0,33.9183,34.0027,33.8809,33.9277,142724.0
2022-04-29 11:15:00,36.2,36.35,36.13,36.3,176988.0,33.9183,34.0589,33.8528,34.012,176988.0
2022-04-29 11:20:00,36.31,36.42,36.28,36.41,100606.0,34.0214,34.1245,33.9933,34.1151,100606.0
2022-04-29 11:25:00,36.43,36.54,36.39,36.42,83225.0,34.1338,34.2369,34.0964,34.1245,83225.0
2022-04-29 11:30:00,36.41,36.75,36.38,36.63,227874.0,34.1151,34.4337,34.087,34.3212,227874.0
2022-04-29 11:35:00,36.65,36.74,36.58,36.6,145534.0,34.34,34.4243,34.2744,34.2931,145534.0
2022-04-29 11:40:00,36.6,36.67,36.52,36.6,62478.0,34.2931,34.3587,34.2182,34.2931,62478.0
2022-04-29 11:45:00,36.59,36.72,36.52,36.62,58650.0,34.2838,34.4056,34.2182,34.3119,58650.0
2022-04-29 11:50:00,36.61,36.64,36.53,36.58,24736.0,34.3025,34.3306,34.2275,34.2744,24736.0
2022-04-29 11:55:00,36.57,36.63,36.5,36.55,36134.0,34.265,34.3212,34.1994,34.2463,36134.0
2022-04-29 12:00:00,36.55,36.56,36.4,36.42,31416.0,34.2463,34.2557,34.1057,34.1245,31416.0
2022-04-29 12:05:00,36.41,36.42,36.26,36.31,70474.0,34.1151,34.1245,33.9746,34.0214,70474.0
2022-04-29 12:10:00,36.3,36.38,36.29,36.33,39721.0,34.012,34.087,34.0027,34.0402,39721.0
2022-04-29 12:15:00,36.32,36.37,36.29,36.35,31989.0,34.0308,34.0776,34.0027,34.0589,31989.0
2022-04-29 12:20:00,36.34,36.36,36.2,36.31,200634.0,34.0495,34.0683,33.9183,34.0214,200634.0
2022-04-29 12:25:00,36.33,36.34,36.29,36.31,50698.0,34.0402,34.0495,34.0027,34.0214,50698.0
2022-04-29 12:30:00,36.29,36.35,36.21,36.29,47714.0,34.0027,34.0589,33.9277,34.0027,47714.0
2022-04-29 12:35:00,36.29,36.34,36.29,36.3,20230.0,34.0027,34.0495,34.0027,34.012,20230.0
2022-04-29 12:40:00,36.3,36.33,36.22,36.23,40501.0,34.012,34.0402,33.9371,33.9465,40501.0
2022-04-29 12:45:00,36.23,36.25,36.14,36.18,47550.0,33.9465,33.9652,33.8621,33.8996,47550.0
2022-04-29 12:50:00,36.19,36.31,36.17,36.21,56024.0,33.909,34.0214,33.8902,33.9277,56024.0
2022-04-29 12:55:00,36.21,36.26,36.17,36.22,47413.0,33.9277,33.9746,33.8902,33.9371,47413.0
2022-04-29 13:00:00,36.22,36.32,36.2,36.31,44327.0,33.9371,34.0308,33.9183,34.0214,44327.0
2022-04-29 13:05:00,36.31,36.33,36.2,36.23,42753.0,34.0214,34.0402,33.9183,33.9465,42753.0
2022-04-29 13:10:00,36.21,36.29,36.19,36.29,23188.0,33.9277,34.0027,33.909,34.0027,23188.0
2022-04-29 13:15:00,36.29,36.31,36.2,36.29,32004.0,34.0027,34.0214,33.9183,34.0027,32004.0
2022-04-29 13:20:00,36.28,36.36,36.27,36.36,39828.0,33.9933,34.0683,33.9839,34.0683,39828.0
2022-04-29 13:25:00,36.37,36.4,36.32,36.38,37862.0,34.0776,34.1057,34.0308,34.087,37862.0
2022-04-29 13:30:00,36.39,36.46,36.37,36.4,30278.0,34.0964,34.162,34.0776,34.1057,30278.0
2022-04-29 13:35:00,36.4,36.52,36.38,36.4,67770.0,34.1057,34.2182,34.087,34.1057,67770.0
2022-04-29 13:40:00,36.39,36.39,36.25,36.25,65212.0,34.0964,34.0964,33.9652,33.9652,65212.0
2022-04-29 13:45:00,36.24,36.3,36.21,36.22,63126.0,33.9558,34.012,33.9277,33.9371,63126.0
2022-04-29 13:50:00,36.21,36.32,36.21,36.25,25506.0,33.9277,34.0308,33.9277,33.9652,25506.0
2022-04-29 13:55:00,36.24,36.3,36.18,36.19,33653.0,33.9558,34.012,33.8996,33.909,33653.0
2022-04-29 14:00:00,36.19,36.22,36.06,36.08,47693.0,33.909,33.9371,33.7872,33.8059,47693.0
2022-04-29 14:05:00,36.07,36.11,36.06,36.08,69439.0,33.7965,33.834,33.7872,33.8059,69439.0
2022-04-29 14:10:00,36.08,36.12,36.04,36.11,52580.0,33.8059,33.8434,33.7684,33.834,52580.0
2022-04-29 14:15:00,36.1,36.2,36.06,36.13,46441.0,33.8246,33.9183,33.7872,33.8528,46441.0
2022-04-29 14:20:00,36.13,36.13,35.94,35.96,97526.0,33.8528,33.8528,33.6747,33.6935,97526.0
2022-04-29 14:25:00,35.97,36.05,35.9,36.0,50040.0,33.7028,33.7778,33.6373,33.731,50040.0
2022-04-29 14:30:00,36.0,36.02,35.91,35.94,55226.0,33.731,33.7497,33.6466,33.6747,55226.0
2022-04-29 14:35:00,35.93,35.93,35.79,35.85,47210.0,33.6654,33.6654,33.5342,33.5904,47210.0
2022-04-29 14:40:00,35.85,35.91,35.82,35.87,57811.0,33.5904,33.6466,33.5623,33.6091,57811.0
2022-04-29 14:45:00,35.88,35.88,35.71,35.72,53249.0,33.6185,33.6185,33.4592,33.4686,53249.0
2022-04-29 14:50:00,35.72,35.76,35.68,35.7,47659.0,33.4686,33.5061,33.4311,33.4499,47659.0
2022-04-29 14:55:00,35.69,35.71,35.59,35.7,80880.0,33.4405,33.4592,33.3468,33.4499,80880.0
2022-04-29 15:00:00,35.69,35.7,35.5,35.53,72820.0,33.4405,33.4499,33.2625,33.2906,72820.0
2022-04-29 15:05:00,35.53,35.56,35.43,35.44,74654.0,33.2906,33.3187,33.1969,33.2062,74654.0
2022-04-29 15:10:00,35.44,35.45,35.34,35.41,81365.0,33.2062,33.2156,33.1126,33.1781,81365.0
2022-04-29 15:15:00,35.41,35.5,35.3,35.49,122653.0,33.1781,33.2625,33.0751,33.2531,122653.0
2022-04-29 15:20:00,35.49,35.53,35.43,35.51,85524.0,33.2531,33.2906,33.1969,33.2718,85524.0
2022-04-29 15:25:00,35.52,35.57,35.4,35.41,133757.0,33.2812,33.3281,33.1688,33.1781,133757.0
2022-04-29 15:30:00,35.42,35.51,35.35,35.47,100424.0,33.1875,33.2718,33.1219,33.2344,100424.0
2022-04-29 15:35:00,35.46,35.55,35.41,35.52,89623.0,33.225,33.3093,33.1781,33.2812,89623.0
2022-04-29 15:40:00,35.52,35.63,35.5,35.54,138433.0,33.2812,33.3843,33.2625,33.2999,138433.0
2022-04-29 15:45:00,35.54,35.6,35.44,35.45,213269.0,33.2999,33.3562,33.2062,33.2156,213269.0
2022-04-29 15:50:00,35.44,35.62,35.37,35.59,331479.0,33.2062,33.3749,33.1407,33.3468,331479.0
2022-04-29 15:55:00,35.59,35.62,35.5,35.62,465156.0,33.3468,33.3749,33.2625,33.3749,465156.0
2022-05-02 09:30:00,35.27,35.83,35.17,35.73,340734.0,33.047,33.5717,32.9533,33.478,340734.0
2022-05-02 09:35:00,35.72,36.07,35.57,35.9,281915.0,33.4686,33.7965,33.3281,33.6373,281915.0
2022-05-02 09:40:00,35.89,35.89,35.42,35.44,146538.0,33.6279,33.6279,33.1875,33.2062,146538.0
2022-05-02 09:45:00,35.46,35.64,35.4,35.64,130527.0,33.225,33.3936,33.1688,33.3936,130527.0
2022-05-02 09:50:00,35.63,35.7,35.45,35.6,133167.0,33.3843,33.4499,33.2156,33.3562,133167.0
2022-05-02 09:55:00,35.61,35.61,35.34,35.36,105276.0,33.3655,33.3655,33.1126,33.1313,105276.0
2022-05-02 10:00:00,35.37,35.68,35.33,35.65,96896.0,33.1407,33.4311,33.1032,33.403,96896.0
2022-05-02 10:05:00,35.63,35.68,35.47,35.57,97032.0,33.3843,33.4311,33.2344,33.3281,97032.0
2022-05-02 10:10:00,35.55,35.63,35.39,35.6,90919.0,33.3093,33.3843,33.1594,33.3562,90919.0
2022-05-02 10:15:00,35.59,35.81,35.47,35.8,75999.0,33.3468,33.5529,33.2344,33.5436,75999.0
2022-05-02 10:20:00,35.8,36.11,35.77,36.06,82846.0,33.5436,33.834,33.5154,33.7872,82846.0
2022-05-02 10:25:00,36.05,36.18,36.01,36.11,95072.0,33.7778,33.8996,33.7403,33.834,95072.0
2022-05-02 10:30:00,36.11,36.27,36.07,36.12,105296.0,33.834,33.9839,33.7965,33.8434,105296.0
2022-05-02 10:35:00,36.12,36.3,36.06,36.29,96381.0,33.8434,34.012,33.7872,34.0027,96381.0
2022-05-02 10:40:00,36.3,36.39,36.23,36.29,88485.0,34.012,34.0964,33.9465,34.0027,88485.0
2022-05-02 10:45:00,36.29,36.38,36.21,36.26,63855.0,34.0027,34.087,33.9277,33.9746,63855.0
2022-05-02 10:50:00,36.26,36.3,36.11,36.16,109989.0,33.9746,34.012,33.834,33.8809,109989.0
2022-05-02 10:55:00,36.14,36.15,35.76,35.77,105376.0,33.8621,33.8715,33.5061,33.5154,105376.0
2022-05-02 11:00:00,35.77,35.79,35.42,35.48,110689.0,33.5154,33.5342,33.1875,33.2437,110689.0
2022-05-02 11:05:00,35.5,35.57,35.44,35.52,91078.0,33.2625,33.3281,33.2062,33.2812,91078.0
2022-05-02 11:10:00,35.53,35.68,35.47,35.66,75084.0,33.2906,33.4311,33.2344,33.4124,75084.0
2022-05-02 11:15:00,35.64,35.69,35.5,35.54,59596.0,33.3936,33.4405,33.2625,33.2999,59596.0
2022-05-02 11:20:00,35.53,35.65,35.49,35.56,41259.0,33.2906,33.403,33.2531,33.3187,41259.0
2022-05-02 11:25:00,35.56,35.57,35.42,35.52,83069.0,33.3187,33.3281,33.1875,33.2812,83069.0
2022-05-02 11:30:00,35.53,35.77,35.52,35.74,64403.0,33.2906,33.5154,33.2812,33.4873,64403.0
2022-05-02 11:35:00,35.76,35.97,35.75,35.87,75909.0,33.5061,33.7028,33.4967,33.6091,75909.0
2022-05-02 11:40:00,35.86,35.97,35.82,35.96,89415.0,33.5998,33.7028,33.5623,33.6935,89415.0
2022-05-02 11:45:00,35.96,36.04,35.93,35.97,75012.0,33.6935,33.7684,33.6654,33.7028,75012.0
2022-05-02 11:50:00,35.96,35.98,35.83,35.85,53204.0,33.6935,33.7122,33.5717,33.5904,53204.0
2022-05-02 11:55:00,35.86,35.96,35.82,35.95,64507.0,33.5998,33.6935,33.5623,33.6841,64507.0
2022-05-02 12:00:00,35.96,35.97,35.78,35.84,66183.0,33.6935,33.7028,33.5248,33.581,66183.0
2022-05-02 12:05:00,35.84,35.85,35.66,35.69,36438.0,33.581,33.5904,33.4124,33.4405,36438.0
2022-05-02 12:10:00,35.68,35.9,35.64,35.89,58219.0,33.4311,33.6373,33.3936,33.6279,58219.0
2022-05-02 12:15:00,35.88,36.1,35.83,36.1,63857.0,33.6185,33.8246,33.5717,33.8246,63857.0
2022-05-02 12:20:00,36.1,36.14,35.95,35.97,50802.0,33.8246,33.8621,33.6841,33.7028,50802.0
2022-05-02 12:25:00,35.97,35.98,35.86,35.88,40069.0,33.7028,33.7122,33.5998,33.6185,40069.0
2022-05-02 12:30:00,35.9,35.93,35.86,35.92,35177.0,33.6373,33.6654,33.5998,33.656,35177.0
2022-05-02 12:35:00,35.94,36.0,35.92,35.99,32502.0,33.6747,33.731,33.656,33.7216,32502.0
2022-05-02 12:40:00,35.99,36.06,35.94,35.98,31615.0,33.7216,33.7872,33.6747,33.7122,31615.0
2022-05-02 12:45:00,35.98,35.98,35.88,35.89,28794.0,33.7122,33.7122,33.6185,33.6279,28794.0
2022-05-02 12:50:00,35.88,35.9,35.78,35.8,46795.0,33.6185,33.6373,33.5248,33.5436,46795.0
2022-05-02 12:55:00,35.81,35.88,35.71,35.75,42068.0,33.5529,33.6185,33.4592,33.4967,42068.0
2022-05-02 13:00:00,35.75,35.78,35.53,35.63,47283.0,33.4967,33.5248,33.2906,33.3843,47283.0
2022-05-02 13:05:00,35.64,35.74,35.59,35.68,75314.0,33.3936,33.4873,33.3468,33.4311,75314.0
2022-05-02 13:10:00,35.68,35.81,35.67,35.79,48893.0,33.4311,33.5529,33.4218,33.5342,48893.0
2022-05-02 13:15:00,35.78,35.83,35.71,35.77,46085.0,33.5248,33.5717,33.4592,33.5154,46085.0
2022-05-02 13:20:00,35.76,35.77,35.67,35.68,74884.0,33.5061,33.5154,33.4218,33.4311,74884.0
2022-05-02 13:25:00,35.68,35.7,35.54,35.6,39942.0,33.4311,33.4499,33.2999,33.3562,39942.0
2022-05-02 13:30:00,35.6,35.64,35.57,35.63,75629.0,33.3562,33.3936,33.3281,33.3843,75629.0
2022-05-02 13:35:00,35.63,35.71,35.6,35.62,41793.0,33.3843,33.4592,33.3562,33.3749,41793.0
2022-05-02 13:40:00,35.62,35.68,35.54,35.55,49054.0,33.3749,33.4311,33.2999,33.3093,49054.0
2022-05-02 13:45:00,35.55,35.56,35.45,35.5,54450.0,33.3093,33.3187,33.2156,33.2625,54450.0
2022-05-02 13:50:00,35.5,35.56,35.36,35.37,70321.0,33.2625,33.3187,33.1313,33.1407,70321.0
2022-05-02 13:55:00,35.36,35.4,35.33,35.4,58120.0,33.1313,33.1688,33.1032,33.1688,58120.0
2022-05-02 14:00:00,35.4,35.51,35.32,35.5,129285.0,33.1688,33.2718,33.0938,33.2625,129285.0
2022-05-02 14:05:00,35.49,35.49,35.38,35.39,35440.0,33.2531,33.2531,33.15,33.1594,35440.0
2022-05-02 14:10:00,35.39,35.4,35.2,35.22,104422.0,33.1594,33.1688,32.9814,33.0001,104422.0
2022-05-02 14:15:00,35.21,35.28,35.15,35.18,81568.0,32.9907,33.0563,32.9345,32.9626,81568.0
2022-05-02 14:20:00,35.17,35.23,35.12,35.23,90768.0,32.9533,33.0095,32.9064,33.0095,90768.0
2022-05-02 14:25:00,35.23,35.31,35.15,35.25,61414.0,33.0095,33.0844,32.9345,33.0282,61414.0
2022-05-02 14:30:00,35.24,35.34,35.2,35.31,46479.0,33.0189,33.1126,32.9814,33.0844,46479.0
2022-05-02 14:35:00,35.3,35.34,35.24,35.28,57447.0,33.0751,33.1126,33.0189,33.0563,57447.0
2022-05-02 14:40:00,35.27,35.29,35.09,35.16,79237.0,33.047,33.0657,32.8783,32.9439,79237.0
2022-05-02 14:45:00,35.17,35.29,35.14,35.23,60806.0,32.9533,33.0657,32.9252,33.0095,60806.0
2022-05-02 14:50:00,35.22,35.36,35.16,35.32,69662.0,33.0001,33.1313,32.9439,33.0938,69662.0
2022-05-02 14:55:00,35.32,35.34,35.23,35.27,68798.0,33.0938,33.1126,33.0095,33.047,68798.0
2022-05-02 15:00:00,35.27,35.47,35.27,35.47,73253.0,33.047,33.2344,33.047,33.2344,73253.0
2022-05-02 15:05:00,35.46,35.6,35.45,35.55,74038.0,33.225,33.3562,33.2156,33.3093,74038.0
2022-05-02 15:10:00,35.55,35.71,35.53,35.7,60447.0,33.3093,33.4592,33.2906,33.4499,60447.0
2022-05-02 15:15:00,35.7,35.72,35.59,35.65,76958.0,33.4499,33.4686,33.3468,33.403,76958.0
2022-05-02 15:20:00,35.66,35.79,35.65,35.76,78347.0,33.4124,33.5342,33.403,33.5061,78347.0
2022-05-02 15:25:00,35.75,35.8,35.73,35.78,107443.0,33.4967,33.5436,33.478,33.5248,107443.0
2022-05-02 15:30:00,35.77,35.93,35.76,35.92,101893.0,33.5154,33.6654,33.5061,33.656,101893.0
2022-05-02 15:35:00,35.91,35.99,35.77,35.8,159709.0,33.6466,33.7216,33.5154,33.5436,159709.0
2022-05-02 15:40:00,35.81,35.95,35.71,35.75,157951.0,33.5529,33.6841,33.4592,33.4967,157951.0
2022-05-02 15:45:00,35.75,35.9,35.72,35.88,222835.0,33.4967,33.6373,33.4686,33.6185,222835.0
2022-05-02 15:50:00,35.87,36.01,35.82,35.97,331312.0,33.6091,33.7403,33.5623,33.7028,331312.0
2022-05-02 15:55:00,35.95,36.01,35.86,35.97,429210.0,33.6841,33.7403,33.5998,33.7028,429210.0
2022-05-03 09:30:00,36.1,36.42,35.92,35.94,192399.0,33.8246,34.1245,33.656,33.6747,192399.0
2022-05-03 09:35:00,35.93,36.2,35.86,36.14,118728.0,33.6654,33.9183,33.5998,33.8621,118728.0
2022-05-03 09:40:00,36.15,36.39,36.14,36.38,89294.0,33.8715,34.0964,33.8621,34.087,89294.0
2022-05-03 09:45:00,36.38,36.44,36.25,36.36,85134.0,34.087,34.1432,33.9652,34.0683,85134.0
2022-05-03 09:50:00,36.33,36.41,36.22,36.35,65580.0,34.0402,34.1151,33.9371,34.0589,65580.0
2022-05-03 09:55:00,36.33,36.43,36.26,36.29,93491.0,34.0402,34.1338,33.9746,34.0027,93491.0
2022-05-03 10:00:00,36.29,36.32,36.09,36.24,92449.0,34.0027,34.0308,33.8153,33.9558,92449.0
2022-05-03 10:05:00,36.26,36.33,36.11,36.13,54973.0,33.9746,34.0402,33.834,33.8528,54973.0
2022-05-03 10:10:00,36.11,36.32,36.09,36.28,104941.0,33.834,34.0308,33.8153,33.9933,104941.0
2022-05-03 10:15:00,36.28,36.39,36.2,36.39,106718.0,33.9933,34.0964,33.9183,34.0964,106718.0
2022-05-03 10:20:00,36.37,36.45,36.31,36.42,74642.0,34.0776,34.1526,34.0214,34.1245,74642.0
2022-05-03 10:25:00,36.42,36.62,36.41,36.54,59785.0,34.1245,34.3119,34.1151,34.2369,59785.0
2022-05-03 10:30:00,36.54,36.74,36.54,36.71,109179.0,34.2369,34.4243,34.2369,34.3962,109179.0
2022-05-03 10:35:00,36.71,36.74,36.53,36.59,62549.0,34.3962,34.4243,34.2275,34.2838,62549.0
2022-05-03 10:40:00,36.59,36.65,36.49,36.51,44184.0,34.2838,34.34,34.1901,34.2088,44184.0
2022-05-03 10:45:00,36.51,36.64,36.5,36.59,44559.0,34.2088,34.3306,34.1994,34.2838,44559.0
2022-05-03 10:50:00,36.59,36.79,36.58,36.76,86081.0,34.2838,34.4712,34.2744,34.443,86081.0
2022-05-03 10:55:00,36.77,36.88,36.74,36.88,54821.0,34.4524,34.5555,34.4243,34.5555,54821.0
2022-05-03 11:00:00,36.87,36.92,36.77,36.82,58136.0,34.5461,34.593,34.4524,34.4993,58136.0
2022-05-03 11:05:00,36.82,36.83,36.71,36.72,76945.0,34.4993,34.5086,34.3962,34.4056,76945.0
2022-05-03 11:10:00,36.72,36.81,36.63,36.66,63196.0,34.4056,34.4899,34.3212,34.3494,63196.0
2022-05-03 11:15:00,36.64,36.68,36.56,36.58,66886.0,34.3306,34.3681,34.2557,34.2744,66886.0
2022-05-03 11:20:00,36.59,36.72,36.59,36.72,48110.0,34.2838,34.4056,34.2838,34.4056,48110.0
2022-05-03 11:25:00,36.72,36.73,36.66,36.67,29198.0,34.4056,34.4149,34.3494,34.3587,29198.0
2022-05-03 11:30:00,36.67,36.72,36.63,36.72,50670.0,34.3587,34.4056,34.3212,34.4056,50670.0
2022-05-03 11:35:00,36.73,36.74,36.63,36.66,50543.0,34.4149,34.4243,34.3212,34.3494,50543.0
2022-05-03 11:40:00,36.67,36.77,36.63,36.7,57629.0,34.3587,34.4524,34.3212,34.3868,57629.0
2022-05-03 11:45:00,36.72,36.84,36.69,36.83,53019.0,34.4056,34.518,34.3775,34.5086,53019.0
2022-05-03 11:50:00,36.83,36.88,36.78,36.85,36261.0,34.5086,34.5555,34.4618,34.5274,36261.0
2022-05-03 11:55:00,36.84,36.9,36.82,36.89,42113.0,34.518,34.5742,34.4993,34.5649,42113.0
2022-05-03 12:00:00,36.89,36.96,36.82,36.84,75559.0,34.5649,34.6304,34.4993,34.518,75559.0
2022-05-03 12:05:00,36.83,36.84,36.56,36.61,106707.0,34.5086,34.518,34.2557,34.3025,106707.0
2022-05-03 12:10:00,36.61,36.77,36.6,36.75,61675.0,34.3025,34.4524,34.2931,34.4337,61675.0
2022-05-03 12:15:00,36.75,36.8,36.7,36.79,56456.0,34.4337,34.4805,34.3868,34.4712,56456.0
2022-05-03 12:20:00,36.8,36.96,36.79,36.95,107083.0,34.4805,34.6304,34.4712,34.6211,107083.0
2022-05-03 12:25:00,36.96,36.97,36.82,36.84,85529.0,34.6304,34.6398,34.4993,34.518,85529.0
2022-05-03 12:30:00,36.83,36.84,36.68,36.77,44745.0,34.5086,34.518,34.3681,34.4524,44745.0
2022-05-03 12:35:00,36.77,36.83,36.67,36.73,34577.0,34.4524,34.5086,34.3587,34.4149,34577.0
2022-05-03 12:40:00,36.74,36.81,36.72,36.73,48353.0,34.4243,34.4899,34.4056,34.4149,48353.0
2022-05-03 12:45:00,36.72,36.76,36.68,36.74,34293.0,34.4056,34.443,34.3681,34.4243,34293.0
2022-05-03 12:50:00,36.74,36.84,36.73,36.77,32397.0,34.4243,34.518,34.4149,34.4524,32397.0
2022-05-03 12:55:00,36.76,36.94,36.72,36.9,83593.0,34.443,34.6117,34.4056,34.5742,83593.0
2022-05-03 13:00:00,36.91,36.97,36.9,36.91,43561.0,34.5836,34.6398,34.5742,34.5836,43561.0
2022-05-03 13:05:00,36.91,36.92,36.83,36.92,31749.0,34.5836,34.593,34.5086,34.593,31749.0
2022-05-03 13:10:00,36.91,36.96,36.87,36.94,39081.0,34.5836,34.6304,34.5461,34.6117,39081.0
2022-05-03 13:15:00,36.94,36.96,36.85,36.88,39184.0,34.6117,34.6304,34.5274,34.5555,39184.0
2022-05-03 13:20:00,36.88,36.91,36.81,36.85,46463.0,34.5555,34.5836,34.4899,34.5274,46463.0
2022-05-03 13:25:00,36.85,36.86,36.73,36.75,42095.0,34.5274,34.5367,34.4149,34.4337,42095.0
2022-05-03 13:30:00,36.77,36.83,36.76,36.81,29037.0,34.4524,34.5086,34.443,34.4899,29037.0
2022-05-03 13:35:00,36.8,36.95,36.76,36.94,52749.0,34.4805,34.6211,34.443,34.6117,52749.0
2022-05-03 13:40:00,36.95,36.96,36.85,36.89,30604.0,34.6211,34.6304,34.5274,34.5649,30604.0
2022-05-03 13:45:00,36.88,36.89,36.82,36.82,37284.0,34.5555,34.5649,34.4993,34.4993,37284.0
2022-05-03 13:50:00,36.82,36.82,36.67,36.75,47810.0,34.4993,34.4993,34.3587,34.4337,47810.0
2022-05-03 13:55:00,36.76,36.81,36.74,36.78,34530.0,34.443,34.4899,34.4243,34.4618,34530.0
2022-05-03 14:00:00,36.78,36.79,36.66,36.68,57414.0,34.4618,34.4712,34.3494,34.3681,57414.0
2022-05-03 14:05:00,36.67,36.72,36.65,36.72,24911.0,34.3587,34.4056,34.34,34.4056,24911.0
2022-05-03 14:10:00,36.71,36.74,36.56,36.61,68444.0,34.3962,34.4243,34.2557,34.3025,68444.0
2022-05-03 14:15:00,36.6,36.61,36.48,36.55,32301.0,34.2931,34.3025,34.1807,34.2463,32301.0
2022-05-03 14:20:00,36.54,36.63,36.51,36.61,29673.0,34.2369,34.3212,34.2088,34.3025,29673.0
2022-05-03 14:25:00,36.61,36.65,36.49,36.51,167641.0,34.3025,34.34,34.1901,34.2088,167641.0
2022-05-03 14:30:00,36.51,36.61,36.51,36.61,40079.0,34.2088,34.3025,34.2088,34.3025,40079.0
2022-05-03 14:35:00,36.61,36.69,36.53,36.54,75882.0,34.3025,34.3775,34.2275,34.2369,75882.0
2022-05-03 14:40:00,36.54,36.54,36.38,36.48,81392.0,34.2369,34.2369,34.087,34.1807,81392.0
2022-05-03 14:45:00,36.49,36.64,36.44,36.63,52218.0,34.1901,34.3306,34.1432,34.3212,52218.0
2022-05-03 14:50:00,36.63,36.75,36.6,36.74,78791.0,34.3212,34.4337,34.2931,34.4243,78791.0
2022-05-03 14:55:00,36.74,36.85,36.7,36.85,47197.0,34.4243,34.5274,34.3868,34.5274,47197.0
2022-05-03 15:00:00,36.85,36.87,36.78,36.79,40531.0,34.5274,34.5461,34.4618,34.4712,40531.0
2022-05-03 15:05:00,36.79,36.93,36.77,36.88,51381.0,34.4712,34.6023,34.4524,34.5555,51381.0
2022-05-03 15:10:00,36.89,36.92,36.85,36.89,40651.0,34.5649,34.593,34.5274,34.5649,40651.0
2022-05-03 15:15:00,36.89,36.92,36.7,36.71,88012.0,34.5649,34.593,34.3868,34.3962,88012.0
2022-05-03 15:20:00,36.71,36.82,36.64,36.7,61719.0,34.3962,34.4993,34.3306,34.3868,61719.0
2022-05-03 15:25:00,36.71,36.75,36.64,36.7,66042.0,34.3962,34.4337,34.3306,34.3868,66042.0
2022-05-03 15:30:00,36.7,36.76,36.64,36.73,66347.0,34.3868,34.443,34.3306,34.4149,66347.0
2022-05-03 15:35:00,36.73,36.75,36.53,36.58,99203.0,34.4149,34.4337,34.2275,34.2744,99203.0
2022-05-03 15:40:00,36.57,36.57,36.48,36.5,118526.0,34.265,34.265,34.1807,34.1994,118526.0
2022-05-03 15:45:00,36.5,36.61,36.46,36.52,112039.0,34.1994,34.3025,34.162,34.2182,112039.0
2022-05-03 15:50:00,36.52,36.7,36.47,36.67,240511.0,34.2182,34.3868,34.1713,34.3587,240511.0
2022-05-03 15:55:00,36.66,36.74,36.66,36.66,223160.0,34.3494,34.4243,34.3494,34.3494,223160.0
2022-05-04 09:30:00,37.5,37.68,37.04,37.09,305429.0,35.1364,35.3051,34.7054,34.7522,305429.0
2022-05-04 09:35:00,37.1,37.24,37.01,37.09,177387.0,34.7616,34.8928,34.6773,34.7522,177387.0
2022-05-04 09:40:00,37.07,37.12,36.86,36.9,186033.0,34.7335,34.7804,34.5367,34.5742,186033.0
2022-05-04 09:45:00,36.9,37.08,36.8,36.83,159946.0,34.5742,34.7429,34.4805,34.5086,159946.0
2022-05-04 09:50:00,36.82,36.82,36.67,36.74,84236.0,34.4993,34.4993,34.3587,34.4243,84236.0
2022-05-04 09:55:00,36.75,36.84,36.62,36.62,102921.0,34.4337,34.518,34.3119,34.3119,102921.0
2022-05-04 10:00:00,36.61,36.64,36.4,36.41,112548.0,34.3025,34.3306,34.1057,34.1151,112548.0
2022-05-04 10:05:00,36.4,36.43,36.28,36.39,69917.0,34.1057,34.1338,33.9933,34.0964,69917.0
2022-05-04 10:10:00,36.39,36.55,36.34,36.44,71191.0,34.0964,34.2463,34.0495,34.1432,71191.0
2022-05-04 10:15:00,36.44,36.53,36.37,36.49,51123.0,34.1432,34.2275,34.0776,34.1901,51123.0
2022-05-04 10:20:00,36.49,36.61,36.46,36.51,55828.0,34.1901,34.3025,34.162,34.2088,55828.0
2022-05-04 10:25:00,36.51,36.62,36.45,36.52,170671.0,34.2088,34.3119,34.1526,34.2182,170671.0
2022-05-04 10:30:00,36.5,36.63,36.41,36.46,80862.0,34.1994,34.3212,34.1151,34.162,80862.0
2022-05-04 10:35:00,36.46,36.63,36.41,36.62,53392.0,34.162,34.3212,34.1151,34.3119,53392.0
2022-05-04 10:40:00,36.62,36.74,36.58,36.73,78212.0,34.3119,34.4243,34.2744,34.4149,78212.0
2022-05-04 10:45:00,36.74,36.76,36.6,36.63,62358.0,34.4243,34.443,34.2931,34.3212,62358.0
2022-05-04 10:50:00,36.64,36.67,36.56,36.63,39935.0,34.3306,34.3587,34.2557,34.3212,39935.0
2022-05-04 10:55:00,36.62,36.72,36.56,36.58,58882.0,34.3119,34.4056,34.2557,34.2744,58882.0
2022-05-04 11:00:00,36.59,36.66,36.51,36.65,65258.0,34.2838,34.3494,34.2088,34.34,65258.0
2022-05-04 11:05:00,36.66,36.68,36.55,36.61,36763.0,34.3494,34.3681,34.2463,34.3025,36763.0
2022-05-04 11:10:00,36.61,36.65,36.48,36.5,56923.0,34.3025,34.34,34.1807,34.1994,56923.0
2022-05-04 11:15:00,36.5,36.52,36.36,36.39,114442.0,34.1994,34.2182,34.0683,34.0964,114442.0
2022-05-04 11:20:00,36.38,36.6,36.36,36.59,234969.0,34.087,34.2931,34.0683,34.2838,234969.0
2022-05-04 11:25:00,36.59,36.66,36.49,36.5,127526.0,34.2838,34.3494,34.1901,34.1994,127526.0
2022-05-04 11:30:00,36.49,36.51,36.4,36.44,52921.0,34.1901,34.2088,34.1057,34.1432,52921.0
2022-05-04 11:35:00,36.44,36.55,36.38,36.55,70242.0,34.1432,34.2463,34.087,34.2463,70242.0
2022-05-04 11:40:00,36.54,36.55,36.46,36.48,55382.0,34.2369,34.2463,34.162,34.1807,55382.0
2022-05-04 11:45:00,36.48,36.54,36.46,36.53,73180.0,34.1807,34.2369,34.162,34.2275,73180.0
2022-05-04 11:50:00,36.53,36.58,36.46,36.53,86721.0,34.2275,34.2744,34.162,34.2275,86721.0
2022-05-04 11:55:00,36.53,36.53,36.39,36.39,44298.0,34.2275,34.2275,34.0964,34.0964,44298.0
2022-05-04 12:00:00,36.4,36.4,36.28,36.31,107782.0,34.1057,34.1057,33.9933,34.0214,107782.0
2022-05-04 12:05:00,36.3,36.43,36.25,36.41,30558.0,34.012,34.1338,33.9652,34.1151,30558.0
2022-05-04 12:10:00,36.4,36.54,36.39,36.47,56708.0,34.1057,34.2369,34.0964,34.1713,56708.0
2022-05-04 12:15:00,36.49,36.55,36.43,36.54,40394.0,34.1901,34.2463,34.1338,34.2369,40394.0
2022-05-04 12:20:00,36.54,36.6,36.5,36.52,39470.0,34.2369,34.2931,34.1994,34.2182,39470.0
2022-05-04 12:25:00,36.52,36.55,36.43,36.45,29479.0,34.2182,34.2463,34.1338,34.1526,29479.0
2022-05-04 12:30:00,36.45,36.47,36.37,36.39,32706.0,34.1526,34.1713,34.0776,34.0964,32706.0
2022-05-04 12:35:00,36.39,36.53,36.38,36.53,31720.0,34.0964,34.2275,34.087,34.2275,31720.0
2022-05-04 12:40:00,36.53,36.59,36.52,36.56,34805.0,34.2275,34.2838,34.2182,34.2557,34805.0
2022-05-04 12:45:00,36.56,36.58,36.53,36.55,49568.0,34.2557,34.2744,34.2275,34.2463,49568.0
2022-05-04 12:50:00,36.54,36.63,36.53,36.61,36420.0,34.2369,34.3212,34.2275,34.3025,36420.0
2022-05-04 12:55:00,36.61,36.63,36.52,36.53,59089.0,34.3025,34.3212,34.2182,34.2275,59089.0
2022-05-04 13:00:00,36.53,36.63,36.53,36.59,43343.0,34.2275,34.3212,34.2275,34.2838,43343.0
2022-05-04 13:05:00,36.58,36.72,36.57,36.69,124219.0,34.2744,34.4056,34.265,34.3775,124219.0
2022-05-04 13:10:00,36.69,36.71,36.55,36.55,41283.0,34.3775,34.3962,34.2463,34.2463,41283.0
2022-05-04 13:15:00,36.55,36.61,36.54,36.55,35108.0,34.2463,34.3025,34.2369,34.2463,35108.0
2022-05-04 13:20:00,36.56,36.57,36.45,36.53,40993.0,34.2557,34.265,34.1526,34.2275,40993.0
2022-05-04 13:25:00,36.53,36.57,36.49,36.57,29135.0,34.2275,34.265,34.1901,34.265,29135.0
2022-05-04 13:30:00,36.57,36.71,36.55,36.7,38648.0,34.265,34.3962,34.2463,34.3868,38648.0
2022-05-04 13:35:00,36.71,36.72,36.53,36.61,72657.0,34.3962,34.4056,34.2275,34.3025,72657.0
2022-05-04 13:40:00,36.6,36.68,36.55,36.67,45351.0,34.2931,34.3681,34.2463,34.3587,45351.0
2022-05-04 13:45:00,36.66,36.83,36.65,36.81,74057.0,34.3494,34.5086,34.34,34.4899,74057.0
2022-05-04 13:50:00,36.81,36.87,36.73,36.87,66181.0,34.4899,34.5461,34.4149,34.5461,66181.0
2022-05-04 13:55:00,36.87,36.98,36.84,36.88,74522.0,34.5461,34.6492,34.518,34.5555,74522.0
2022-05-04 14:00:00,36.87,36.99,36.77,36.98,100671.0,34.5461,34.6586,34.4524,34.6492,100671.0
2022-05-04 14:05:00,36.99,37.04,36.82,37.0,71790.0,34.6586,34.7054,34.4993,34.6679,71790.0
2022-05-04 14:10:00,37.01,37.04,36.91,36.94,83750.0,34.6773,34.7054,34.5836,34.6117,83750.0
2022-05-04 14:15:00,36.93,36.96,36.8,36.81,71421.0,34.6023,34.6304,34.4805,34.4899,71421.0
2022-05-04 14:20:00,36.81,36.99,36.74,36.97,95803.0,34.4899,34.6586,34.4243,34.6398,95803.0
2022-05-04 14:25:00,37.0,37.26,36.99,37.16,84475.0,34.6679,34.9115,34.6586,34.8178,84475.0
2022-05-04 14:30:00,37.16,37.2,36.62,36.67,160828.0,34.8178,34.8553,34.3119,34.3587,160828.0
2022-05-04 14:35:00,36.66,36.88,36.62,36.84,95390.0,34.3494,34.5555,34.3119,34.518,95390.0
2022-05-04 14:40:00,36.82,37.19,36.82,37.14,116314.0,34.4993,34.8459,34.4993,34.7991,116314.0
2022-05-04 14:45:00,37.15,37.37,37.15,37.22,127273.0,34.8085,35.0146,34.8085,34.8741,127273.0
2022-05-04 14:50:00,37.23,37.34,37.23,37.34,106556.0,34.8834,34.9865,34.8834,34.9865,106556.0
2022-05-04 14:55:00,37.35,37.45,37.31,37.38,103558.0,34.9959,35.0896,34.9584,35.024,103558.0
2022-05-04 15:00:00,37.38,37.45,37.29,37.33,107490.0,35.024,35.0896,34.9396,34.9771,107490.0
2022-05-04 15:05:00,37.33,37.47,37.32,37.44,76222.0,34.9771,35.1083,34.9678,35.0802,76222.0
2022-05-04 15:10:00,37.44,37.56,37.44,37.52,140836.0,35.0802,35.1926,35.0802,35.1551,140836.0
2022-05-04 15:15:00,37.52,37.65,37.51,37.51,168654.0,35.1551,35.277,35.1458,35.1458,168654.0
2022-05-04 15:20:00,37.5,37.68,37.46,37.65,321045.0,35.1364,35.3051,35.0989,35.277,321045.0
2022-05-04 15:25:00,37.65,37.77,37.64,37.71,183815.0,35.277,35.3894,35.2676,35.3332,183815.0
2022-05-04 15:30:00,37.71,37.92,37.71,37.9,156544.0,35.3332,35.5299,35.3332,35.5112,156544.0
2022-05-04 15:35:00,37.9,38.0,37.86,37.98,150450.0,35.5112,35.6049,35.4737,35.5862,150450.0
2022-05-04 15:40:00,37.99,38.03,37.87,37.95,228807.0,35.5955,35.633,35.4831,35.558,228807.0
2022-05-04 15:45:00,37.95,38.1,37.92,38.09,237634.0,35.558,35.6986,35.5299,35.6892,237634.0
2022-05-04 15:50:00,38.09,38.21,38.05,38.08,386646.0,35.6892,35.8017,35.6517,35.6799,386646.0
2022-05-04 15:55:00,38.08,38.15,37.99,38.08,517534.0,35.6799,35.7454,35.5955,35.6799,517534.0
2022-05-05 09:30:00,38.45,38.61,37.92,37.95,348129.0,36.0265,36.1764,35.5299,35.558,348129.0
2022-05-05 09:35:00,37.94,37.96,37.68,37.77,180945.0,35.5487,35.5674,35.3051,35.3894,180945.0
2022-05-05 09:40:00,37.78,37.92,37.6,37.7,151929.0,35.3988,35.5299,35.2301,35.3238,151929.0
2022-05-05 09:45:00,37.69,37.71,37.49,37.54,98082.0,35.3144,35.3332,35.127,35.1739,98082.0
2022-05-05 09:50:00,37.52,37.78,37.47,37.69,99144.0,35.1551,35.3988,35.1083,35.3144,99144.0
2022-05-05 09:55:00,37.69,37.86,37.69,37.79,75733.0,35.3144,35.4737,35.3144,35.4081,75733.0
2022-05-05 10:00:00,37.78,37.93,37.74,37.9,75225.0,35.3988,35.5393,35.3613,35.5112,75225.0
2022-05-05 10:05:00,37.89,37.9,37.59,37.62,108149.0,35.5018,35.5112,35.2207,35.2488,108149.0
2022-05-05 10:10:00,37.61,37.66,37.4,37.66,116697.0,35.2395,35.2863,35.0427,35.2863,116697.0
2022-05-05 10:15:00,37.65,37.84,37.59,37.83,109851.0,35.277,35.455,35.2207,35.4456,109851.0
2022-05-05 10:20:00,37.83,37.83,37.54,37.59,104663.0,35.4456,35.4456,35.1739,35.2207,104663.0
2022-05-05 10:25:00,37.6,37.74,37.58,37.67,65933.0,35.2301,35.3613,35.2114,35.2957,65933.0
2022-05-05 10:30:00,37.66,37.67,37.51,37.63,65159.0,35.2863,35.2957,35.1458,35.2582,65159.0
2022-05-05 10:35:00,37.64,37.72,37.56,37.58,68496.0,35.2676,35.3425,35.1926,35.2114,68496.0
2022-05-05 10:40:00,37.56,37.62,37.38,37.4,98100.0,35.1926,35.2488,35.024,35.0427,98100.0
2022-05-05 10:45:00,37.38,37.47,37.15,37.2,80785.0,35.024,35.1083,34.8085,34.8553,80785.0
2022-05-05 10:50:00,37.19,37.26,37.04,37.25,80066.0,34.8459,34.9115,34.7054,34.9022,80066.0
2022-05-05 10:55:00,37.27,37.31,37.17,37.23,54583.0,34.9209,34.9584,34.8272,34.8834,54583.0
2022-05-05 11:00:00,37.22,37.31,37.0,37.01,64071.0,34.8741,34.9584,34.6679,34.6773,64071.0
2022-05-05 11:05:00,37.02,37.09,36.82,36.87,83045.0,34.6867,34.7522,34.4993,34.5461,83045.0
2022-05-05 11:10:00,36.87,36.9,36.68,36.84,86018.0,34.5461,34.5742,34.3681,34.518,86018.0
2022-05-05 11:15:00,36.83,36.83,36.66,36.69,100676.0,34.5086,34.5086,34.3494,34.3775,100676.0
2022-05-05 11:20:00,36.67,36.72,36.48,36.52,154603.0,34.3587,34.4056,34.1807,34.2182,154603.0
2022-05-05 11:25:00,36.52,36.62,36.47,36.59,111323.0,34.2182,34.3119,34.1713,34.2838,111323.0
2022-05-05 11:30:00,36.58,36.85,36.57,36.63,154288.0,34.2744,34.5274,34.265,34.3212,154288.0
2022-05-05 11:35:00,36.64,36.89,36.64,36.72,74528.0,34.3306,34.5649,34.3306,34.4056,74528.0
2022-05-05 11:40:00,36.72,36.8,36.69,36.76,91651.0,34.4056,34.4805,34.3775,34.443,91651.0
2022-05-05 11:45:00,36.75,36.76,36.46,36.48,89624.0,34.4337,34.443,34.162,34.1807,89624.0
2022-05-05 11:50:00,36.49,36.51,36.19,36.23,141211.0,34.1901,34.2088,33.909,33.9465,141211.0
2022-05-05 11:55:00,36.23,36.28,36.09,36.11,73686.0,33.9465,33.9933,33.8153,33.834,73686.0
2022-05-05 12:00:00,36.11,36.11,35.92,36.0,122825.0,33.834,33.834,33.656,33.731,122825.0
2022-05-05 12:05:00,36.0,36.13,35.93,36.13,130503.0,33.731,33.8528,33.6654,33.8528,130503.0
2022-05-05 12:10:00,36.12,36.18,35.97,36.12,86835.0,33.8434,33.8996,33.7028,33.8434,86835.0
2022-05-05 12:15:00,36.14,36.16,35.99,36.12,75316.0,33.8621,33.8809,33.7216,33.8434,75316.0
2022-05-05 12:20:00,36.14,36.16,35.93,36.04,71922.0,33.8621,33.8809,33.6654,33.7684,71922.0
2022-05-05 12:25:00,36.08,36.28,36.06,36.18,66967.0,33.8059,33.9933,33.7872,33.8996,66967.0
2022-05-05 12:30:00,36.18,36.35,36.13,36.27,51279.0,33.8996,34.0589,33.8528,33.9839,51279.0
2022-05-05 12:35:00,36.26,36.3,36.09,36.15,40544.0,33.9746,34.012,33.8153,33.8715,40544.0
2022-05-05 12:40:00,36.16,36.2,36.08,36.09,38560.0,33.8809,33.9183,33.8059,33.8153,38560.0
2022-05-05 12:45:00,36.1,36.14,36.0,36.02,88093.0,33.8246,33.8621,33.731,33.7497,88093.0
2022-05-05 12:50:00,36.04,36.4,36.02,36.39,94193.0,33.7684,34.1057,33.7497,34.0964,94193.0
2022-05-05 12:55:00,36.39,36.51,36.37,36.48,60784.0,34.0964,34.2088,34.0776,34.1807,60784.0
2022-05-05 13:00:00,36.5,36.58,36.44,36.48,61823.0,34.1994,34.2744,34.1432,34.1807,61823.0
2022-05-05 13:05:00,36.48,36.71,36.48,36.63,54021.0,34.1807,34.3962,34.1807,34.3212,54021.0
2022-05-05 13:10:00,36.63,36.74,36.57,36.59,59390.0,34.3212,34.4243,34.265,34.2838,59390.0
2022-05-05 13:15:00,36.6,36.66,36.55,36.56,48003.0,34.2931,34.3494,34.2463,34.2557,48003.0
2022-05-05 13:20:00,36.58,36.71,36.51,36.71,36780.0,34.2744,34.3962,34.2088,34.3962,36780.0
2022-05-05 13:25:00,36.69,36.75,36.62,36.73,46691.0,34.3775,34.4337,34.3119,34.4149,46691.0
2022-05-05 13:30:00,36.7,36.71,36.52,36.58,54234.0,34.3868,34.3962,34.2182,34.2744,54234.0
2022-05-05 13:35:00,36.61,36.93,36.6,36.81,61693.0,34.3025,34.6023,34.2931,34.4899,61693.0
2022-05-05 13:40:00,36.8,36.92,36.76,36.81,42815.0,34.4805,34.593,34.443,34.4899,42815.0
2022-05-05 13:45:00,36.86,36.9,36.76,36.81,56678.0,34.5367,34.5742,34.443,34.4899,56678.0
2022-05-05 13:50:00,36.8,36.81,36.71,36.74,55419.0,34.4805,34.4899,34.3962,34.4243,55419.0
2022-05-05 13:55:00,36.76,36.91,36.66,36.89,61531.0,34.443,34.5836,34.3494,34.5649,61531.0
2022-05-05 14:00:00,36.89,36.95,36.81,36.94,90622.0,34.5649,34.6211,34.4899,34.6117,90622.0
2022-05-05 14:05:00,36.95,37.04,36.89,36.94,101928.0,34.6211,34.7054,34.5649,34.6117,101928.0
2022-05-05 14:10:00,36.94,37.0,36.9,36.92,149639.0,34.6117,34.6679,34.5742,34.593,149639.0
2022-05-05 14:15:00,36.92,37.33,36.92,37.29,101448.0,34.593,34.9771,34.593,34.9396,101448.0
2022-05-05 14:20:00,37.3,37.35,36.99,37.0,132711.0,34.949,34.9959,34.6586,34.6679,132711.0
2022-05-05 14:25:00,36.99,37.08,36.87,36.88,108616.0,34.6586,34.7429,34.5461,34.5555,108616.0
2022-05-05 14:30:00,36.86,36.97,36.77,36.81,67643.0,34.5367,34.6398,34.4524,34.4899,67643.0
2022-05-05 14:35:00,36.8,36.8,36.68,36.75,37383.0,34.4805,34.4805,34.3681,34.4337,37383.0
2022-05-05 14:40:00,36.74,36.79,36.68,36.75,52357.0,34.4243,34.4712,34.3681,34.4337,52357.0
2022-05-05 14:45:00,36.76,36.83,36.73,36.78,32921.0,34.443,34.5086,34.4149,34.4618,32921.0
2022-05-05 14:50:00,36.77,37.0,36.76,36.88,60080.0,34.4524,34.6679,34.443,34.5555,60080.0
2022-05-05 14:55:00,36.88,36.88,36.78,36.87,50662.0,34.5555,34.5555,34.4618,34.5461,50662.0
2022-05-05 15:00:00,36.86,36.91,36.76,36.77,67044.0,34.5367,34.5836,34.443,34.4524,67044.0
2022-05-05 15:05:00,36.76,36.79,36.64,36.7,56989.0,34.443,34.4712,34.3306,34.3868,56989.0
2022-05-05 15:10:00,36.7,36.82,36.63,36.64,341868.0,34.3868,34.4993,34.3212,34.3306,341868.0
2022-05-05 15:15:00,36.65,36.67,36.61,36.65,258272.0,34.34,34.3587,34.3025,34.34,258272.0
2022-05-05 15:20:00,36.65,36.67,36.55,36.6,286615.0,34.34,34.3587,34.2463,34.2931,286615.0
2022-05-05 15:25:00,36.6,36.66,36.5,36.55,219647.0,34.2931,34.3494,34.1994,34.2463,219647.0
2022-05-05 15:30:00,36.53,36.62,36.47,36.54,183934.0,34.2275,34.3119,34.1713,34.2369,183934.0
2022-05-05 15:35:00,36.55,36.66,36.5,36.58,261324.0,34.2463,34.3494,34.1994,34.2744,261324.0
2022-05-05 15:40:00,36.59,36.64,36.53,36.59,197781.0,34.2838,34.3306,34.2275,34.2838,197781.0
2022-05-05 15:45:00,36.59,36.59,36.51,36.57,481373.0,34.2838,34.2838,34.2088,34.265,481373.0
2022-05-05 15:50:00,36.57,36.8,36.54,36.57,870274.0,34.265,34.4805,34.2369,34.265,870274.0
2022-05-05 15:55:00,36.57,36.71,36.55,36.7,828282.0,34.265,34.3962,34.2463,34.3868,828282.0
2022-05-06 09:30:00,37.32,37.46,36.94,37.03,251937.0,34.9678,35.0989,34.6117,34.696,251937.0
2022-05-06 09:35:00,37.03,37.16,36.88,36.92,142864.0,34.696,34.8178,34.5555,34.593,142864.0
2022-05-06 09:40:00,36.91,36.94,36.58,36.63,112368.0,34.5836,34.6117,34.2744,34.3212,112368.0
2022-05-06 09:45:00,36.61,36.75,36.56,36.68,133402.0,34.3025,34.4337,34.2557,34.3681,133402.0
2022-05-06 09:50:00,36.69,36.79,36.55,36.58,111156.0,34.3775,34.4712,34.2463,34.2744,111156.0
2022-05-06 09:55:00,36.59,36.66,36.46,36.57,90837.0,34.2838,34.3494,34.162,34.265,90837.0
2022-05-06 10:00:00,36.55,36.62,36.36,36.54,92957.0,34.2463,34.3119,34.0683,34.2369,92957.0
2022-05-06 10:05:00,36.54,36.6,36.45,36.45,80091.0,34.2369,34.2931,34.1526,34.1526,80091.0
2022-05-06 10:10:00,36.45,36.47,36.28,36.41,103332.0,34.1526,34.1713,33.9933,34.1151,103332.0
2022-05-06 10:15:00,36.42,36.56,36.41,36.43,126671.0,34.1245,34.2557,34.1151,34.1338,126671.0
2022-05-06 10:20:00,36.42,36.77,36.42,36.68,111100.0,34.1245,34.4524,34.1245,34.3681,111100.0
2022-05-06 10:25:00,36.68,36.78,36.62,36.64,141741.0,34.3681,34.4618,34.3119,34.3306,141741.0
2022-05-06 10:30:00,36.65,36.9,36.61,36.67,101049.0,34.34,34.5742,34.3025,34.3587,101049.0
2022-05-06 10:35:00,36.67,36.67,36.41,36.46,105404.0,34.3587,34.3587,34.1151,34.162,105404.0
2022-05-06 10:40:00,36.49,36.58,36.41,36.46,78255.0,34.1901,34.2744,34.1151,34.162,78255.0
2022-05-06 10:45:00,36.45,36.86,36.42,36.8,162738.0,34.1526,34.5367,34.1245,34.4805,162738.0
2022-05-06 10:50:00,36.81,36.81,36.66,36.75,86360.0,34.4899,34.4899,34.3494,34.4337,86360.0
2022-05-06 10:55:00,36.74,36.93,36.72,36.79,123784.0,34.4243,34.6023,34.4056,34.4712,123784.0
2022-05-06 11:00:00,36.79,36.96,36.78,36.82,74238.0,34.4712,34.6304,34.4618,34.4993,74238.0
2022-05-06 11:05:00,36.83,36.87,36.71,36.83,60321.0,34.5086,34.5461,34.3962,34.5086,60321.0
2022-05-06 11:10:00,36.83,36.84,36.66,36.84,89385.0,34.5086,34.518,34.3494,34.518,89385.0
2022-05-06 11:15:00,36.85,37.09,36.82,36.88,84125.0,34.5274,34.7522,34.4993,34.5555,84125.0
2022-05-06 11:20:00,36.88,36.99,36.83,36.95,66477.0,34.5555,34.6586,34.5086,34.6211,66477.0
2022-05-06 11:25:00,36.96,37.0,36.86,37.0,73399.0,34.6304,34.6679,34.5367,34.6679,73399.0
2022-05-06 11:30:00,37.0,37.05,36.81,36.88,107959.0,34.6679,34.7148,34.4899,34.5555,107959.0
2022-05-06 11:35:00,36.89,36.93,36.72,36.75,82871.0,34.5649,34.6023,34.4056,34.4337,82871.0
2022-05-06 11:40:00,36.75,36.92,36.73,36.88,68204.0,34.4337,34.593,34.4149,34.5555,68204.0
2022-05-06 11:45:00,36.86,36.94,36.79,36.92,51347.0,34.5367,34.6117,34.4712,34.593,51347.0
2022-05-06 11:50:00,36.91,37.02,36.82,36.84,65299.0,34.5836,34.6867,34.4993,34.518,65299.0
2022-05-06 11:55:00,36.84,36.87,36.64,36.7,75689.0,34.518,34.5461,34.3306,34.3868,75689.0
2022-05-06 12:00:00,36.7,36.85,36.63,36.84,60807.0,34.3868,34.5274,34.3212,34.518,60807.0
2022-05-06 12:05:00,36.85,36.99,36.82,36.83,67455.0,34.5274,34.6586,34.4993,34.5086,67455.0
2022-05-06 12:10:00,36.82,36.87,36.59,36.66,74694.0,34.4993,34.5461,34.2838,34.3494,74694.0
2022-05-06 12:15:00,36.66,36.81,36.62,36.66,69285.0,34.3494,34.4899,34.3119,34.3494,69285.0
2022-05-06 12:20:00,36.66,36.97,36.65,36.94,73611.0,34.3494,34.6398,34.34,34.6117,73611.0
2022-05-06 12:25:00,36.96,37.13,36.95,37.12,83078.0,34.6304,34.7897,34.6211,34.7804,83078.0
2022-05-06 12:30:00,37.11,37.26,37.02,37.25,139020.0,34.771,34.9115,34.6867,34.9022,139020.0
2022-05-06 12:35:00,37.25,37.32,37.03,37.14,128562.0,34.9022,34.9678,34.696,34.7991,128562.0
2022-05-06 12:40:00,37.15,37.22,37.1,37.17,96418.0,34.8085,34.8741,34.7616,34.8272,96418.0
2022-05-06 12:45:00,37.18,37.21,37.11,37.15,59625.0,34.8366,34.8647,34.771,34.8085,59625.0
2022-05-06 12:50:00,37.16,37.31,37.04,37.23,114694.0,34.8178,34.9584,34.7054,34.8834,114694.0
2022-05-06 12:55:00,37.23,37.4,37.2,37.37,65242.0,34.8834,35.0427,34.8553,35.0146,65242.0
2022-05-06 13:00:00,37.37,37.46,37.29,37.42,103200.0,35.0146,35.0989,34.9396,35.0614,103200.0
2022-05-06 13:05:00,37.42,37.42,37.27,37.28,41376.0,35.0614,35.0614,34.9209,34.9303,41376.0
2022-05-06 13:10:00,37.28,37.35,37.13,37.14,81163.0,34.9303,34.9959,34.7897,34.7991,81163.0
2022-05-06 13:15:00,37.14,37.17,36.94,36.96,83861.0,34.7991,34.8272,34.6117,34.6304,83861.0
2022-05-06 13:20:00,36.96,37.11,36.91,37.0,75796.0,34.6304,34.771,34.5836,34.6679,75796.0
2022-05-06 13:25:00,37.0,37.11,36.95,37.04,63344.0,34.6679,34.771,34.6211,34.7054,63344.0
2022-05-06 13:30:00,37.04,37.14,37.02,37.07,38056.0,34.7054,34.7991,34.6867,34.7335,38056.0
2022-05-06 13:35:00,37.09,37.18,36.92,36.95,95759.0,34.7522,34.8366,34.593,34.6211,95759.0
2022-05-06 13:40:00,36.94,37.03,36.85,36.97,66036.0,34.6117,34.696,34.5274,34.6398,66036.0
2022-05-06 13:45:00,36.96,37.03,36.85,36.97,60414.0,34.6304,34.696,34.5274,34.6398,60414.0
2022-05-06 13:50:00,36.97,37.02,36.87,36.88,44411.0,34.6398,34.6867,34.5461,34.5555,44411.0
2022-05-06 13:55:00,36.87,36.91,36.78,36.87,63409.0,34.5461,34.5836,34.4618,34.5461,63409.0
2022-05-06 14:00:00,36.86,36.92,36.78,36.8,74841.0,34.5367,34.593,34.4618,34.4805,74841.0
2022-05-06 14:05:00,36.8,36.8,36.67,36.68,54549.0,34.4805,34.4805,34.3587,34.3681,54549.0
2022-05-06 14:10:00,36.68,36.82,36.68,36.81,50450.0,34.3681,34.4993,34.3681,34.4899,50450.0
2022-05-06 14:15:00,36.81,36.87,36.78,36.84,37385.0,34.4899,34.5461,34.4618,34.518,37385.0
2022-05-06 14:20:00,36.83,36.91,36.74,36.86,59723.0,34.5086,34.5836,34.4243,34.5367,59723.0
2022-05-06 14:25:00,36.85,36.85,36.68,36.77,74430.0,34.5274,34.5274,34.3681,34.4524,74430.0
2022-05-06 14:30:00,36.77,36.85,36.65,36.68,121537.0,34.4524,34.5274,34.34,34.3681,121537.0
2022-05-06 14:35:00,36.69,36.77,36.66,36.77,144533.0,34.3775,34.4524,34.3494,34.4524,144533.0
2022-05-06 14:40:00,36.76,36.86,36.75,36.78,56076.0,34.443,34.5367,34.4337,34.4618,56076.0
2022-05-06 14:45:00,36.78,36.96,36.76,36.94,58623.0,34.4618,34.6304,34.443,34.6117,58623.0
2022-05-06 14:50:00,36.94,37.06,36.92,37.03,69406.0,34.6117,34.7241,34.593,34.696,69406.0
2022-05-06 14:55:00,37.04,37.09,36.97,36.97,62579.0,34.7054,34.7522,34.6398,34.6398,62579.0
2022-05-06 15:00:00,36.98,37.12,36.92,37.11,114454.0,34.6492,34.7804,34.593,34.771,114454.0
2022-05-06 15:05:00,37.11,37.14,36.9,36.91,68916.0,34.771,34.7991,34.5742,34.5836,68916.0
2022-05-06 15:10:00,36.92,36.97,36.89,36.91,93089.0,34.593,34.6398,34.5649,34.5836,93089.0
2022-05-06 15:15:00,36.91,37.03,36.91,37.03,70091.0,34.5836,34.696,34.5836,34.696,70091.0
2022-05-06 15:20:00,37.02,37.02,36.9,36.94,79498.0,34.6867,34.6867,34.5742,34.6117,79498.0
2022-05-06 15:25:00,36.93,36.98,36.88,36.97,83020.0,34.6023,34.6492,34.5555,34.6398,83020.0
2022-05-06 15:30:00,36.96,37.1,36.96,37.06,120340.0,34.6304,34.7616,34.6304,34.7241,120340.0
2022-05-06 15:35:00,37.06,37.2,37.03,37.19,163199.0,34.7241,34.8553,34.696,34.8459,163199.0
2022-05-06 15:40:00,37.19,37.26,37.17,37.18,128672.0,34.8459,34.9115,34.8272,34.8366,128672.0
2022-05-06 15:45:00,37.19,37.32,37.16,37.27,178922.0,34.8459,34.9678,34.8178,34.9209,178922.0
2022-05-06 15:50:00,37.27,37.4,37.26,37.35,207751.0,34.9209,35.0427,34.9115,34.9959,207751.0
2022-05-06 15:55:00,37.34,37.38,37.29,37.36,548148.0,34.9865,35.024,34.9396,35.0052,548148.0
2022-05-09 09:30:00,36.32,36.43,36.04,36.17,265676.0,34.0308,34.1338,33.7684,33.8902,265676.0
2022-05-09 09:35:00,36.2,36.24,35.91,36.0,122147.0,33.9183,33.9558,33.6466,33.731,122147.0
2022-05-09 09:40:00,35.99,36.02,35.72,35.74,146277.0,33.7216,33.7497,33.4686,33.4873,146277.0
2022-05-09 09:45:00,35.74,35.76,35.38,35.54,150382.0,33.4873,33.5061,33.15,33.2999,150382.0
2022-05-09 09:50:00,35.55,35.91,35.44,35.87,126966.0,33.3093,33.6466,33.2062,33.6091,126966.0
2022-05-09 09:55:00,35.86,35.98,35.71,35.74,120071.0,33.5998,33.7122,33.4592,33.4873,120071.0
2022-05-09 10:00:00,35.73,36.0,35.56,35.8,100201.0,33.478,33.731,33.3187,33.5436,100201.0
2022-05-09 10:05:00,35.82,35.87,35.36,35.37,151161.0,33.5623,33.6091,33.1313,33.1407,151161.0
2022-05-09 10:10:00,35.38,35.75,35.36,35.61,135375.0,33.15,33.4967,33.1313,33.3655,135375.0
2022-05-09 10:15:00,35.61,35.67,35.45,35.49,67146.0,33.3655,33.4218,33.2156,33.2531,67146.0
2022-05-09 10:20:00,35.48,35.48,35.08,35.09,348761.0,33.2437,33.2437,32.8689,32.8783,348761.0
2022-05-09 10:25:00,35.09,35.25,35.08,35.13,121755.0,32.8783,33.0282,32.8689,32.9158,121755.0
2022-05-09 10:30:00,35.13,35.19,35.03,35.12,148033.0,32.9158,32.972,32.8221,32.9064,148033.0
2022-05-09 10:35:00,35.11,35.12,34.82,34.83,277839.0,32.897,32.9064,32.6253,32.6347,277839.0
2022-05-09 10:40:00,34.83,35.09,34.83,35.02,160093.0,32.6347,32.8783,32.6347,32.8127,160093.0
2022-05-09 10:45:00,35.02,35.22,35.01,35.18,175725.0,32.8127,33.0001,32.8034,32.9626,175725.0
2022-05-09 10:50:00,35.18,35.22,34.85,34.85,130059.0,32.9626,33.0001,32.6534,32.6534,130059.0
2022-05-09 10:55:00,34.84,34.98,34.76,34.77,108118.0,32.6441,32.7752,32.5691,32.5785,108118.0
2022-05-09 11:00:00,34.76,34.91,34.72,34.77,101682.0,32.5691,32.7097,32.5316,32.5785,101682.0
2022-05-09 11:05:00,34.76,34.79,34.58,34.64,152939.0,32.5691,32.5972,32.4005,32.4567,152939.0
2022-05-09 11:10:00,34.63,34.68,34.41,34.54,79363.0,32.4473,32.4941,32.2412,32.363,79363.0
2022-05-09 11:15:00,34.53,34.68,34.46,34.46,84606.0,32.3536,32.4941,32.288,32.288,84606.0
2022-05-09 11:20:00,34.48,34.48,34.28,34.31,129509.0,32.3068,32.3068,32.1194,32.1475,129509.0
2022-05-09 11:25:00,34.31,34.34,34.19,34.21,93689.0,32.1475,32.1756,32.035,32.0538,93689.0
2022-05-09 11:30:00,34.21,34.28,34.15,34.25,117221.0,32.0538,32.1194,31.9976,32.0913,117221.0
2022-05-09 11:35:00,34.25,34.36,34.12,34.29,159900.0,32.0913,32.1943,31.9694,32.1287,159900.0
2022-05-09 11:40:00,34.3,34.48,34.21,34.39,153822.0,32.1381,32.3068,32.0538,32.2224,153822.0
2022-05-09 11:45:00,34.38,34.53,34.35,34.47,131279.0,32.2131,32.3536,32.1849,32.2974,131279.0
2022-05-09 11:50:00,34.47,34.67,34.46,34.62,70113.0,32.2974,32.4848,32.288,32.4379,70113.0
2022-05-09 11:55:00,34.62,34.72,34.57,34.65,94058.0,32.4379,32.5316,32.3911,32.466,94058.0
2022-05-09 12:00:00,34.65,34.65,34.45,34.6,115873.0,32.466,32.466,32.2786,32.4192,115873.0
2022-05-09 12:05:00,34.59,34.95,34.58,34.79,90838.0,32.4098,32.7471,32.4005,32.5972,90838.0
2022-05-09 12:10:00,34.77,34.91,34.77,34.89,95968.0,32.5785,32.7097,32.5785,32.6909,95968.0
2022-05-09 12:15:00,34.87,35.09,34.87,34.95,68916.0,32.6722,32.8783,32.6722,32.7471,68916.0
2022-05-09 12:20:00,34.94,34.97,34.79,34.89,72949.0,32.7378,32.7659,32.5972,32.6909,72949.0
2022-05-09 12:25:00,34.9,34.92,34.69,34.82,63666.0,32.7003,32.719,32.5035,32.6253,63666.0
2022-05-09 12:30:00,34.8,34.88,34.69,34.81,87427.0,32.6066,32.6815,32.5035,32.616,87427.0
2022-05-09 12:35:00,34.81,34.82,34.6,34.61,55036.0,32.616,32.6253,32.4192,32.4286,55036.0
2022-05-09 12:40:00,34.6,34.65,34.54,34.56,70856.0,32.4192,32.466,32.363,32.3817,70856.0
2022-05-09 12:45:00,34.56,34.62,34.5,34.52,75226.0,32.3817,32.4379,32.3255,32.3442,75226.0
2022-05-09 12:50:00,34.52,34.52,34.37,34.4,106356.0,32.3442,32.3442,32.2037,32.2318,106356.0
2022-05-09 12:55:00,34.39,34.39,34.31,34.35,51912.0,32.2224,32.2224,32.1475,32.1849,51912.0
2022-05-09 13:00:00,34.34,34.38,34.21,34.21,91060.0,32.1756,32.2131,32.0538,32.0538,91060.0
2022-05-09 13:05:00,34.2,34.2,34.07,34.1,96010.0,32.0444,32.0444,31.9226,31.9507,96010.0
2022-05-09 13:10:00,34.09,34.1,34.01,34.05,79041.0,31.9413,31.9507,31.8664,31.9039,79041.0
2022-05-09 13:15:00,34.04,34.2,34.03,34.16,91438.0,31.8945,32.0444,31.8851,32.0069,91438.0
2022-05-09 13:20:00,34.15,34.19,34.04,34.09,51400.0,31.9976,32.035,31.8945,31.9413,51400.0
2022-05-09 13:25:00,34.1,34.26,34.07,34.19,76158.0,31.9507,32.1006,31.9226,32.035,76158.0
2022-05-09 13:30:00,34.19,34.26,34.01,34.02,158680.0,32.035,32.1006,31.8664,31.8757,158680.0
2022-05-09 13:35:00,34.04,34.04,33.83,33.88,173408.0,31.8945,31.8945,31.6977,31.7446,173408.0
2022-05-09 13:40:00,33.88,34.16,33.88,34.12,93431.0,31.7446,32.0069,31.7446,31.9694,93431.0
2022-05-09 13:45:00,34.12,34.17,33.97,34.06,43919.0,31.9694,32.0163,31.8289,31.9132,43919.0
2022-05-09 13:50:00,34.05,34.07,33.84,33.87,71801.0,31.9039,31.9226,31.7071,31.7352,71801.0
2022-05-09 13:55:00,33.87,34.12,33.84,34.09,77805.0,31.7352,31.9694,31.7071,31.9413,77805.0
2022-05-09 14:00:00,34.1,34.21,33.95,33.98,92083.0,31.9507,32.0538,31.8102,31.8383,92083.0
2022-05-09 14:05:00,33.98,34.05,33.85,33.89,103794.0,31.8383,31.9039,31.7165,31.7539,103794.0
2022-05-09 14:10:00,33.88,33.94,33.79,33.89,87701.0,31.7446,31.8008,31.6602,31.7539,87701.0
2022-05-09 14:15:00,33.88,33.92,33.8,33.84,94182.0,31.7446,31.7821,31.6696,31.7071,94182.0
2022-05-09 14:20:00,33.86,33.86,33.75,33.8,84196.0,31.7258,31.7258,31.6228,31.6696,84196.0
2022-05-09 14:25:00,33.8,33.86,33.72,33.83,118853.0,31.6696,31.7258,31.5947,31.6977,118853.0
2022-05-09 14:30:00,33.83,34.0,33.79,33.96,302797.0,31.6977,31.857,31.6602,31.8195,302797.0
2022-05-09 14:35:00,33.97,34.08,33.9,33.93,91457.0,31.8289,31.932,31.7633,31.7914,91457.0
2022-05-09 14:40:00,33.92,33.96,33.87,33.87,56404.0,31.7821,31.8195,31.7352,31.7352,56404.0
2022-05-09 14:45:00,33.87,33.96,33.84,33.84,49843.0,31.7352,31.8195,31.7071,31.7071,49843.0
2022-05-09 14:50:00,33.84,33.96,33.76,33.9,63310.0,31.7071,31.8195,31.6321,31.7633,63310.0
2022-05-09 14:55:00,33.9,34.1,33.9,34.05,90683.0,31.7633,31.9507,31.7633,31.9039,90683.0
2022-05-09 15:00:00,34.05,34.2,33.95,33.97,97595.0,31.9039,32.0444,31.8102,31.8289,97595.0
2022-05-09 15:05:00,33.98,34.2,33.94,34.01,112738.0,31.8383,32.0444,31.8008,31.8664,112738.0
2022-05-09 15:10:00,34.02,34.25,33.99,34.21,151757.0,31.8757,32.0913,31.8476,32.0538,151757.0
2022-05-09 15:15:00,34.2,34.21,33.97,34.02,85183.0,32.0444,32.0538,31.8289,31.8757,85183.0
2022-05-09 15:20:00,34.01,34.01,33.71,33.72,154004.0,31.8664,31.8664,31.5853,31.5947,154004.0
2022-05-09 15:25:00,33.71,33.74,33.61,33.65,130740.0,31.5853,31.6134,31.4916,31.5291,130740.0
2022-05-09 15:30:00,33.66,33.66,33.48,33.53,161803.0,31.5384,31.5384,31.3698,31.4166,161803.0
2022-05-09 15:35:00,33.52,33.66,33.52,33.65,140173.0,31.4073,31.5384,31.4073,31.5291,140173.0
2022-05-09 15:40:00,33.65,33.66,33.54,33.55,192973.0,31.5291,31.5384,31.426,31.4354,192973.0
2022-05-09 15:45:00,33.55,33.6,33.52,33.54,424754.0,31.4354,31.4822,31.4073,31.426,424754.0
2022-05-09 15:50:00,33.53,33.56,33.42,33.54,327359.0,31.4166,31.4447,31.3136,31.426,327359.0
2022-05-09 15:55:00,33.54,33.58,33.3,33.33,1199478.0,31.426,31.4635,31.2011,31.2292,1199478.0
2022-05-10 09:30:00,34.0,34.23,33.79,33.97,389719.0,31.857,32.0725,31.6602,31.8289,389719.0
2022-05-10 09:35:00,33.97,34.26,33.71,34.23,176027.0,31.8289,32.1006,31.5853,32.0725,176027.0
2022-05-10 09:40:00,34.26,34.34,34.0,34.07,195260.0,32.1006,32.1756,31.857,31.9226,195260.0
2022-05-10 09:45:00,34.07,34.13,33.9,34.09,83463.0,31.9226,31.9788,31.7633,31.9413,83463.0
2022-05-10 09:50:00,34.09,34.53,34.01,34.39,139447.0,31.9413,32.3536,31.8664,32.2224,139447.0
2022-05-10 09:55:00,34.39,34.69,34.34,34.6,105886.0,32.2224,32.5035,32.1756,32.4192,105886.0
2022-05-10 10:00:00,34.6,34.62,34.43,34.52,121339.0,32.4192,32.4379,32.2599,32.3442,121339.0
2022-05-10 10:05:00,34.51,34.97,34.49,34.79,105659.0,32.3349,32.7659,32.3161,32.5972,105659.0
2022-05-10 10:10:00,34.79,34.96,34.75,34.85,76558.0,32.5972,32.7565,32.5597,32.6534,76558.0
2022-05-10 10:15:00,34.84,35.1,34.82,34.85,89521.0,32.6441,32.8877,32.6253,32.6534,89521.0
2022-05-10 10:20:00,34.86,35.0,34.77,34.94,73913.0,32.6628,32.794,32.5785,32.7378,73913.0
2022-05-10 10:25:00,34.93,35.06,34.82,35.01,112856.0,32.7284,32.8502,32.6253,32.8034,112856.0
2022-05-10 10:30:00,35.02,35.02,34.79,34.86,86151.0,32.8127,32.8127,32.5972,32.6628,86151.0
2022-05-10 10:35:00,34.86,34.86,34.7,34.72,79841.0,32.6628,32.6628,32.5129,32.5316,79841.0
2022-05-10 10:40:00,34.72,34.88,34.66,34.88,107552.0,32.5316,32.6815,32.4754,32.6815,107552.0
2022-05-10 10:45:00,34.88,34.89,34.65,34.7,66955.0,32.6815,32.6909,32.466,32.5129,66955.0
2022-05-10 10:50:00,34.7,34.79,34.58,34.77,107219.0,32.5129,32.5972,32.4005,32.5785,107219.0
2022-05-10 10:55:00,34.76,34.91,34.67,34.85,133837.0,32.5691,32.7097,32.4848,32.6534,133837.0
2022-05-10 11:00:00,34.84,34.93,34.69,34.75,89471.0,32.6441,32.7284,32.5035,32.5597,89471.0
2022-05-10 11:05:00,34.77,34.79,34.63,34.66,139168.0,32.5785,32.5972,32.4473,32.4754,139168.0
2022-05-10 11:10:00,34.66,34.75,34.47,34.48,116764.0,32.4754,32.5597,32.2974,32.3068,116764.0
2022-05-10 11:15:00,34.48,34.62,34.37,34.6,148674.0,32.3068,32.4379,32.2037,32.4192,148674.0
2022-05-10 11:20:00,34.61,34.62,34.32,34.32,99573.0,32.4286,32.4379,32.1568,32.1568,99573.0
2022-05-10 11:25:00,34.33,34.46,34.17,34.36,128980.0,32.1662,32.288,32.0163,32.1943,128980.0
2022-05-10 11:30:00,34.35,34.35,34.08,34.16,88426.0,32.1849,32.1849,31.932,32.0069,88426.0
2022-05-10 11:35:00,34.16,34.22,34.1,34.22,107918.0,32.0069,32.0631,31.9507,32.0631,107918.0
2022-05-10 11:40:00,34.22,34.28,34.07,34.18,85845.0,32.0631,32.1194,31.9226,32.0257,85845.0
2022-05-10 11:45:00,34.19,34.19,33.93,33.95,64728.0,32.035,32.035,31.7914,31.8102,64728.0
2022-05-10 11:50:00,33.94,33.95,33.77,33.8,98091.0,31.8008,31.8102,31.6415,31.6696,98091.0
2022-05-10 11:55:00,33.78,33.87,33.68,33.79,106875.0,31.6509,31.7352,31.5572,31.6602,106875.0
2022-05-10 12:00:00,33.81,33.97,33.74,33.92,76576.0,31.679,31.8289,31.6134,31.7821,76576.0
2022-05-10 12:05:00,33.93,33.95,33.63,33.66,57411.0,31.7914,31.8102,31.5103,31.5384,57411.0
2022-05-10 12:10:00,33.67,33.83,33.61,33.72,50519.0,31.5478,31.6977,31.4916,31.5947,50519.0
2022-05-10 12:15:00,33.72,33.87,33.58,33.6,49706.0,31.5947,31.7352,31.4635,31.4822,49706.0
2022-05-10 12:20:00,33.6,33.6,33.49,33.52,56872.0,31.4822,31.4822,31.3792,31.4073,56872.0
2022-05-10 12:25:00,33.52,33.66,33.51,33.61,52324.0,31.4073,31.5384,31.3979,31.4916,52324.0
2022-05-10 12:30:00,33.6,33.66,33.41,33.42,61709.0,31.4822,31.5384,31.3042,31.3136,61709.0
2022-05-10 12:35:00,33.41,33.59,33.38,33.52,79766.0,31.3042,31.4729,31.2761,31.4073,79766.0
2022-05-10 12:40:00,33.53,33.75,33.51,33.75,78927.0,31.4166,31.6228,31.3979,31.6228,78927.0
2022-05-10 12:45:00,33.77,33.86,33.68,33.77,143899.0,31.6415,31.7258,31.5572,31.6415,143899.0
2022-05-10 12:50:00,33.77,33.81,33.53,33.54,59585.0,31.6415,31.679,31.4166,31.426,59585.0
2022-05-10 12:55:00,33.54,33.62,33.51,33.54,64487.0,31.426,31.501,31.3979,31.426,64487.0
2022-05-10 13:00:00,33.53,33.71,33.48,33.67,41048.0,31.4166,31.5853,31.3698,31.5478,41048.0
2022-05-10 13:05:00,33.68,33.79,33.67,33.75,61739.0,31.5572,31.6602,31.5478,31.6228,61739.0
2022-05-10 13:10:00,33.75,33.75,33.54,33.61,48321.0,31.6228,31.6228,31.426,31.4916,48321.0
2022-05-10 13:15:00,33.63,33.7,33.49,33.5,60744.0,31.5103,31.5759,31.3792,31.3885,60744.0
2022-05-10 13:20:00,33.51,33.62,33.46,33.61,56467.0,31.3979,31.501,31.351,31.4916,56467.0
2022-05-10 13:25:00,33.61,33.78,33.57,33.78,75576.0,31.4916,31.6509,31.4541,31.6509,75576.0
2022-05-10 13:30:00,33.81,33.97,33.8,33.94,55525.0,31.679,31.8289,31.6696,31.8008,55525.0
2022-05-10 13:35:00,33.94,34.1,33.94,33.98,71221.0,31.8008,31.9507,31.8008,31.8383,71221.0
2022-05-10 13:40:00,33.99,34.03,33.92,33.97,66672.0,31.8476,31.8851,31.7821,31.8289,66672.0
2022-05-10 13:45:00,33.97,34.09,33.94,34.01,61686.0,31.8289,31.9413,31.8008,31.8664,61686.0
2022-05-10 13:50:00,34.0,34.06,33.96,34.03,70408.0,31.857,31.9132,31.8195,31.8851,70408.0
2022-05-10 13:55:00,34.04,34.26,33.98,34.26,113818.0,31.8945,32.1006,31.8383,32.1006,113818.0
2022-05-10 14:00:00,34.26,34.3,34.12,34.23,64510.0,32.1006,32.1381,31.9694,32.0725,64510.0
2022-05-10 14:05:00,34.25,34.27,34.1,34.23,51988.0,32.0913,32.11,31.9507,32.0725,51988.0
2022-05-10 14:10:00,34.22,34.39,34.17,34.38,83623.0,32.0631,32.2224,32.0163,32.2131,83623.0
2022-05-10 14:15:00,34.38,34.38,34.06,34.2,59250.0,32.2131,32.2131,31.9132,32.0444,59250.0
2022-05-10 14:20:00,34.22,34.25,34.06,34.1,40098.0,32.0631,32.0913,31.9132,31.9507,40098.0
2022-05-10 14:25:00,34.1,34.22,34.07,34.16,51241.0,31.9507,32.0631,31.9226,32.0069,51241.0
2022-05-10 14:30:00,34.16,34.2,34.1,34.11,32966.0,32.0069,32.0444,31.9507,31.9601,32966.0
2022-05-10 14:35:00,34.12,34.25,34.12,34.18,45038.0,31.9694,32.0913,31.9694,32.0257,45038.0
2022-05-10 14:40:00,34.16,34.38,34.1,34.35,36450.0,32.0069,32.2131,31.9507,32.1849,36450.0
2022-05-10 14:45:00,34.36,34.36,34.12,34.19,54284.0,32.1943,32.1943,31.9694,32.035,54284.0
2022-05-10 14:50:00,34.18,34.27,34.12,34.25,37141.0,32.0257,32.11,31.9694,32.0913,37141.0
2022-05-10 14:55:00,34.25,34.3,34.08,34.26,48631.0,32.0913,32.1381,31.932,32.1006,48631.0
2022-05-10 15:00:00,34.28,34.35,34.23,34.27,43868.0,32.1194,32.1849,32.0725,32.11,43868.0
2022-05-10 15:05:00,34.3,34.47,34.29,34.38,53148.0,32.1381,32.2974,32.1287,32.2131,53148.0
2022-05-10 15:10:00,34.37,34.47,34.33,34.4,40980.0,32.2037,32.2974,32.1662,32.2318,40980.0
2022-05-10 15:15:00,34.4,34.5,34.34,34.47,74723.0,32.2318,32.3255,32.1756,32.2974,74723.0
2022-05-10 15:20:00,34.45,34.48,34.33,34.34,64535.0,32.2786,32.3068,32.1662,32.1756,64535.0
2022-05-10 15:25:00,34.34,34.35,34.19,34.26,69378.0,32.1756,32.1849,32.035,32.1006,69378.0
2022-05-10 15:30:00,34.25,34.25,34.08,34.09,72800.0,32.0913,32.0913,31.932,31.9413,72800.0
2022-05-10 15:35:00,34.09,34.1,33.99,34.05,80886.0,31.9413,31.9507,31.8476,31.9039,80886.0
2022-05-10 15:40:00,34.05,34.06,33.97,34.02,88101.0,31.9039,31.9132,31.8289,31.8757,88101.0
2022-05-10 15:45:00,34.02,34.17,33.99,34.15,109008.0,31.8757,32.0163,31.8476,31.9976,109008.0
2022-05-10 15:50:00,34.15,34.21,34.08,34.21,181812.0,31.9976,32.0538,31.932,32.0538,181812.0
2022-05-10 15:55:00,34.2,34.32,34.15,34.29,335106.0,32.0444,32.1568,31.9976,32.1287,335106.0
2022-05-11 09:30:00,35.02,35.37,34.86,34.89,230113.0,32.8127,33.1407,32.6628,32.6909,230113.0
2022-05-11 09:35:00,34.87,35.27,34.78,35.12,162244.0,32.6722,33.047,32.5878,32.9064,162244.0
2022-05-11 09:40:00,35.11,35.49,35.01,35.46,141807.0,32.897,33.2531,32.8034,33.225,141807.0
2022-05-11 09:45:00,35.49,35.56,35.34,35.39,147848.0,33.2531,33.3187,33.1126,33.1594,147848.0
2022-05-11 09:50:00,35.41,35.42,35.18,35.32,61403.0,33.1781,33.1875,32.9626,33.0938,61403.0
2022-05-11 09:55:00,35.33,35.35,35.13,35.35,68172.0,33.1032,33.1219,32.9158,33.1219,68172.0
2022-05-11 10:00:00,35.36,35.51,35.24,35.5,109370.0,33.1313,33.2718,33.0189,33.2625,109370.0
2022-05-11 10:05:00,35.49,35.6,35.32,35.51,119030.0,33.2531,33.3562,33.0938,33.2718,119030.0
2022-05-11 10:10:00,35.47,35.64,35.35,35.52,94896.0,33.2344,33.3936,33.1219,33.2812,94896.0
2022-05-11 10:15:00,35.49,35.69,35.41,35.66,83675.0,33.2531,33.4405,33.1781,33.4124,83675.0
2022-05-11 10:20:00,35.66,35.74,35.57,35.61,214891.0,33.4124,33.4873,33.3281,33.3655,214891.0
2022-05-11 10:25:00,35.62,35.76,35.57,35.65,89541.0,33.3749,33.5061,33.3281,33.403,89541.0
2022-05-11 10:30:00,35.64,35.69,35.48,35.63,69191.0,33.3936,33.4405,33.2437,33.3843,69191.0
2022-05-11 10:35:00,35.62,35.84,35.53,35.82,78477.0,33.3749,33.581,33.2906,33.5623,78477.0
2022-05-11 10:40:00,35.83,35.95,35.82,35.95,92292.0,33.5717,33.6841,33.5623,33.6841,92292.0
2022-05-11 10:45:00,35.95,36.02,35.75,35.84,98977.0,33.6841,33.7497,33.4967,33.581,98977.0
2022-05-11 10:50:00,35.83,35.86,35.73,35.83,59254.0,33.5717,33.5998,33.478,33.5717,59254.0
2022-05-11 10:55:00,35.81,35.87,35.73,35.79,56561.0,33.5529,33.6091,33.478,33.5342,56561.0
2022-05-11 11:00:00,35.78,35.81,35.64,35.74,101362.0,33.5248,33.5529,33.3936,33.4873,101362.0
2022-05-11 11:05:00,35.73,35.75,35.57,35.62,82798.0,33.478,33.4967,33.3281,33.3749,82798.0
2022-05-11 11:10:00,35.61,35.85,35.58,35.82,67743.0,33.3655,33.5904,33.3374,33.5623,67743.0
2022-05-11 11:15:00,35.82,35.86,35.58,35.71,107627.0,33.5623,33.5998,33.3374,33.4592,107627.0
2022-05-11 11:20:00,35.7,35.91,35.68,35.85,72367.0,33.4499,33.6466,33.4311,33.5904,72367.0
2022-05-11 11:25:00,35.84,36.05,35.79,36.04,121049.0,33.581,33.7778,33.5342,33.7684,121049.0
2022-05-11 11:30:00,36.05,36.18,35.97,36.12,104577.0,33.7778,33.8996,33.7028,33.8434,104577.0
2022-05-11 11:35:00,36.14,36.25,36.02,36.1,65321.0,33.8621,33.9652,33.7497,33.8246,65321.0
2022-05-11 11:40:00,36.11,36.17,36.01,36.04,37239.0,33.834,33.8902,33.7403,33.7684,37239.0
2022-05-11 11:45:00,36.06,36.11,35.98,36.0,68792.0,33.7872,33.834,33.7122,33.731,68792.0
2022-05-11 11:50:00,36.0,36.01,35.83,35.95,60926.0,33.731,33.7403,33.5717,33.6841,60926.0
2022-05-11 11:55:00,35.95,35.96,35.83,35.91,50140.0,33.6841,33.6935,33.5717,33.6466,50140.0
2022-05-11 12:00:00,35.91,35.99,35.84,35.96,96753.0,33.6466,33.7216,33.581,33.6935,96753.0
2022-05-11 12:05:00,35.96,36.02,35.91,35.92,37190.0,33.6935,33.7497,33.6466,33.656,37190.0
2022-05-11 12:10:00,35.91,35.92,35.75,35.8,51715.0,33.6466,33.656,33.4967,33.5436,51715.0
2022-05-11 12:15:00,35.79,35.85,35.73,35.73,40614.0,33.5342,33.5904,33.478,33.478,40614.0
2022-05-11 12:20:00,35.73,35.96,35.71,35.93,56080.0,33.478,33.6935,33.4592,33.6654,56080.0
2022-05-11 12:25:00,35.92,35.97,35.62,35.65,73233.0,33.656,33.7028,33.3749,33.403,73233.0
2022-05-11 12:30:00,35.64,35.68,35.56,35.61,76038.0,33.3936,33.4311,33.3187,33.3655,76038.0
2022-05-11 12:35:00,35.61,35.7,35.55,35.62,65802.0,33.3655,33.4499,33.3093,33.3749,65802.0
2022-05-11 12:40:00,35.61,35.72,35.51,35.55,73405.0,33.3655,33.4686,33.2718,33.3093,73405.0
2022-05-11 12:45:00,35.53,35.63,35.48,35.62,84161.0,33.2906,33.3843,33.2437,33.3749,84161.0
2022-05-11 12:50:00,35.62,35.62,35.47,35.49,67031.0,33.3749,33.3749,33.2344,33.2531,67031.0
2022-05-11 12:55:00,35.48,35.51,35.39,35.42,52100.0,33.2437,33.2718,33.1594,33.1875,52100.0
2022-05-11 13:00:00,35.42,35.46,35.35,35.38,45732.0,33.1875,33.225,33.1219,33.15,45732.0
2022-05-11 13:05:00,35.37,35.41,35.18,35.21,66082.0,33.1407,33.1781,32.9626,32.9907,66082.0
2022-05-11 13:10:00,35.22,35.39,35.19,35.32,43357.0,33.0001,33.1594,32.972,33.0938,43357.0
2022-05-11 13:15:00,35.32,35.4,35.28,35.3,31912.0,33.0938,33.1688,33.0563,33.0751,31912.0
2022-05-11 13:20:00,35.29,35.33,35.18,35.3,45490.0,33.0657,33.1032,32.9626,33.0751,45490.0
2022-05-11 13:25:00,35.31,35.34,35.13,35.13,34161.0,33.0844,33.1126,32.9158,32.9158,34161.0
2022-05-11 13:30:00,35.12,35.19,35.07,35.15,53023.0,32.9064,32.972,32.8596,32.9345,53023.0
2022-05-11 13:35:00,35.17,35.23,35.07,35.08,54518.0,32.9533,33.0095,32.8596,32.8689,54518.0
2022-05-11 13:40:00,35.08,35.13,35.0,35.07,43118.0,32.8689,32.9158,32.794,32.8596,43118.0
2022-05-11 13:45:00,35.06,35.08,34.91,35.05,77379.0,32.8502,32.8689,32.7097,32.8408,77379.0
2022-05-11 13:50:00,35.05,35.16,34.98,35.05,114239.0,32.8408,32.9439,32.7752,32.8408,114239.0
2022-05-11 13:55:00,35.06,35.13,34.99,35.05,84560.0,32.8502,32.9158,32.7846,32.8408,84560.0
2022-05-11 14:00:00,35.07,35.29,35.07,35.28,83276.0,32.8596,33.0657,32.8596,33.0563,83276.0
2022-05-11 14:05:00,35.27,35.28,35.09,35.1,42702.0,33.047,33.0563,32.8783,32.8877,42702.0
2022-05-11 14:10:00,35.09,35.1,35.02,35.09,56394.0,32.8783,32.8877,32.8127,32.8783,56394.0
2022-05-11 14:15:00,35.11,35.13,35.0,35.1,85166.0,32.897,32.9158,32.794,32.8877,85166.0
2022-05-11 14:20:00,35.11,35.32,35.01,35.29,87816.0,32.897,33.0938,32.8034,33.0657,87816.0
2022-05-11 14:25:00,35.27,35.43,35.17,35.25,104838.0,33.047,33.1969,32.9533,33.0282,104838.0
2022-05-11 14:30:00,35.24,35.35,35.11,35.34,71164.0,33.0189,33.1219,32.897,33.1126,71164.0
2022-05-11 14:35:00,35.34,35.48,35.3,35.47,75361.0,33.1126,33.2437,33.0751,33.2344,75361.0
2022-05-11 14:40:00,35.45,35.51,35.32,35.39,66222.0,33.2156,33.2718,33.0938,33.1594,66222.0
2022-05-11 14:45:00,35.4,35.41,35.22,35.26,51836.0,33.1688,33.1781,33.0001,33.0376,51836.0
2022-05-11 14:50:00,35.27,35.28,35.15,35.23,63905.0,33.047,33.0563,32.9345,33.0095,63905.0
2022-05-11 14:55:00,35.23,35.28,35.13,35.17,50030.0,33.0095,33.0563,32.9158,32.9533,50030.0
2022-05-11 15:00:00,35.18,35.19,35.03,35.04,70139.0,32.9626,32.972,32.8221,32.8315,70139.0
2022-05-11 15:05:00,35.04,35.08,34.97,35.06,110438.0,32.8315,32.8689,32.7659,32.8502,110438.0
2022-05-11 15:10:00,35.07,35.16,35.01,35.09,129191.0,32.8596,32.9439,32.8034,32.8783,129191.0
2022-05-11 15:15:00,35.1,35.27,35.0,35.19,119073.0,32.8877,33.047,32.794,32.972,119073.0
2022-05-11 15:20:00,35.18,35.19,35.03,35.05,128047.0,32.9626,32.972,32.8221,32.8408,128047.0
2022-05-11 15:25:00,35.07,35.18,35.03,35.11,85187.0,32.8596,32.9626,32.8221,32.897,85187.0
2022-05-11 15:30:00,35.11,35.2,35.06,35.09,114535.0,32.897,32.9814,32.8502,32.8783,114535.0
2022-05-11 15:35:00,35.09,35.09,34.9,34.91,105941.0,32.8783,32.8783,32.7003,32.7097,105941.0
2022-05-11 15:40:00,34.91,34.95,34.81,34.82,113280.0,32.7097,32.7471,32.616,32.6253,113280.0
2022-05-11 15:45:00,34.83,34.85,34.66,34.68,287202.0,32.6347,32.6534,32.4754,32.4941,287202.0
2022-05-11 15:50:00,34.68,34.75,34.59,34.7,325411.0,32.4941,32.5597,32.4098,32.5129,325411.0
2022-05-11 15:55:00,34.7,34.73,34.63,34.7,383496.0,32.5129,32.541,32.4473,32.5129,383496.0
2022-05-12 09:30:00,34.38,34.56,34.29,34.33,181101.0,32.2131,32.3817,32.1287,32.1662,181101.0
2022-05-12 09:35:00,34.32,34.43,34.13,34.21,139245.0,32.1568,32.2599,31.9788,32.0538,139245.0
2022-05-12 09:40:00,34.2,34.49,34.12,34.44,97454.0,32.0444,32.3161,31.9694,32.2693,97454.0
2022-05-12 09:45:00,34.43,34.58,34.28,34.36,106255.0,32.2599,32.4005,32.1194,32.1943,106255.0
2022-05-12 09:50:00,34.37,34.39,34.11,34.17,62726.0,32.2037,32.2224,31.9601,32.0163,62726.0
2022-05-12 09:55:00,34.16,34.16,33.86,33.96,89609.0,32.0069,32.0069,31.7258,31.8195,89609.0
2022-05-12 10:00:00,33.94,33.98,33.6,33.61,141885.0,31.8008,31.8383,31.4822,31.4916,141885.0
2022-05-12 10:05:00,33.62,33.83,33.58,33.81,101346.0,31.501,31.6977,31.4635,31.679,101346.0
2022-05-12 10:10:00,33.83,34.02,33.74,33.99,131460.0,31.6977,31.8757,31.6134,31.8476,131460.0
2022-05-12 10:15:00,34.0,34.07,33.89,33.97,114717.0,31.857,31.9226,31.7539,31.8289,114717.0
2022-05-12 10:20:00,33.97,34.1,33.87,34.06,80029.0,31.8289,31.9507,31.7352,31.9132,80029.0
2022-05-12 10:25:00,34.07,34.16,33.95,34.0,102896.0,31.9226,32.0069,31.8102,31.857,102896.0
2022-05-12 10:30:00,34.04,34.13,33.81,33.88,111855.0,31.8945,31.9788,31.679,31.7446,111855.0
2022-05-12 10:35:00,33.89,33.98,33.79,33.98,87766.0,31.7539,31.8383,31.6602,31.8383,87766.0
2022-05-12 10:40:00,34.0,34.01,33.77,33.93,143898.0,31.857,31.8664,31.6415,31.7914,143898.0
2022-05-12 10:45:00,33.94,34.21,33.93,34.19,160888.0,31.8008,32.0538,31.7914,32.035,160888.0
2022-05-12 10:50:00,34.19,34.31,34.06,34.06,204317.0,32.035,32.1475,31.9132,31.9132,204317.0
2022-05-12 10:55:00,34.06,34.11,33.97,33.98,175710.0,31.9132,31.9601,31.8289,31.8383,175710.0
2022-05-12 11:00:00,33.98,34.03,33.81,34.02,132904.0,31.8383,31.8851,31.679,31.8757,132904.0
2022-05-12 11:05:00,34.02,34.43,34.0,34.43,95927.0,31.8757,32.2599,31.857,32.2599,95927.0
2022-05-12 11:10:00,34.43,34.49,34.26,34.4,97405.0,32.2599,32.3161,32.1006,32.2318,97405.0
2022-05-12 11:15:00,34.39,34.42,34.2,34.34,58397.0,32.2224,32.2505,32.0444,32.1756,58397.0
2022-05-12 11:20:00,34.34,34.39,34.2,34.24,48743.0,32.1756,32.2224,32.0444,32.0819,48743.0
2022-05-12 11:25:00,34.26,34.3,34.17,34.24,69141.0,32.1006,32.1381,32.0163,32.0819,69141.0
2022-05-12 11:30:00,34.23,34.28,34.02,34.08,132789.0,32.0725,32.1194,31.8757,31.932,132789.0
2022-05-12 11:35:00,34.09,34.1,33.85,33.92,200760.0,31.9413,31.9507,31.7165,31.7821,200760.0
2022-05-12 11:40:00,33.92,33.93,33.82,33.87,125891.0,31.7821,31.7914,31.6884,31.7352,125891.0
2022-05-12 11:45:00,33.86,33.91,33.79,33.82,73504.0,31.7258,31.7727,31.6602,31.6884,73504.0
2022-05-12 11:50:00,33.81,33.88,33.76,33.82,53071.0,31.679,31.7446,31.6321,31.6884,53071.0
2022-05-12 11:55:00,33.81,33.85,33.75,33.77,47934.0,31.679,31.7165,31.6228,31.6415,47934.0
2022-05-12 12:00:00,33.78,33.85,33.77,33.8,84591.0,31.6509,31.7165,31.6415,31.6696,84591.0
2022-05-12 12:05:00,33.8,33.83,33.75,33.77,132931.0,31.6696,31.6977,31.6228,31.6415,132931.0
2022-05-12 12:10:00,33.78,33.83,33.7,33.77,97027.0,31.6509,31.6977,31.5759,31.6415,97027.0
2022-05-12 12:15:00,33.77,33.86,33.75,33.85,181297.0,31.6415,31.7258,31.6228,31.7165,181297.0
2022-05-12 12:20:00,33.85,34.05,33.83,34.03,70639.0,31.7165,31.9039,31.6977,31.8851,70639.0
2022-05-12 12:25:00,34.03,34.27,34.02,34.22,75515.0,31.8851,32.11,31.8757,32.0631,75515.0
2022-05-12 12:30:00,34.22,34.31,34.18,34.27,65103.0,32.0631,32.1475,32.0257,32.11,65103.0
2022-05-12 12:35:00,34.27,34.29,34.13,34.14,57597.0,32.11,32.1287,31.9788,31.9882,57597.0
2022-05-12 12:40:00,34.14,34.26,33.97,34.26,56303.0,31.9882,32.1006,31.8289,32.1006,56303.0
2022-05-12 12:45:00,34.26,34.31,34.1,34.13,88245.0,32.1006,32.1475,31.9507,31.9788,88245.0
2022-05-12 12:50:00,34.13,34.17,34.04,34.13,39594.0,31.9788,32.0163,31.8945,31.9788,39594.0
2022-05-12 12:55:00,34.13,34.18,34.03,34.08,51554.0,31.9788,32.0257,31.8851,31.932,51554.0
2022-05-12 13:00:00,34.08,34.1,33.89,33.91,51122.0,31.932,31.9507,31.7539,31.7727,51122.0
2022-05-12 13:05:00,33.91,33.95,33.85,33.91,39313.0,31.7727,31.8102,31.7165,31.7727,39313.0
2022-05-12 13:10:00,33.91,34.05,33.86,34.03,139143.0,31.7727,31.9039,31.7258,31.8851,139143.0
2022-05-12 13:15:00,34.02,34.15,33.96,34.0,61415.0,31.8757,31.9976,31.8195,31.857,61415.0
2022-05-12 13:20:00,34.02,34.09,33.92,34.0,37962.0,31.8757,31.9413,31.7821,31.857,37962.0
2022-05-12 13:25:00,33.99,34.03,33.92,34.02,75052.0,31.8476,31.8851,31.7821,31.8757,75052.0
2022-05-12 13:30:00,34.03,34.09,33.89,33.97,38354.0,31.8851,31.9413,31.7539,31.8289,38354.0
2022-05-12 13:35:00,33.95,33.99,33.89,33.89,69582.0,31.8102,31.8476,31.7539,31.7539,69582.0
2022-05-12 13:40:00,33.89,33.97,33.84,33.95,43757.0,31.7539,31.8289,31.7071,31.8102,43757.0
2022-05-12 13:45:00,33.95,33.99,33.8,33.82,26766.0,31.8102,31.8476,31.6696,31.6884,26766.0
2022-05-12 13:50:00,33.82,33.86,33.74,33.84,51581.0,31.6884,31.7258,31.6134,31.7071,51581.0
2022-05-12 13:55:00,33.85,34.04,33.79,33.9,52360.0,31.7165,31.8945,31.6602,31.7633,52360.0
2022-05-12 14:00:00,33.89,33.95,33.8,33.89,51644.0,31.7539,31.8102,31.6696,31.7539,51644.0
2022-05-12 14:05:00,33.88,33.88,33.72,33.73,61795.0,31.7446,31.7446,31.5947,31.604,61795.0
2022-05-12 14:10:00,33.72,33.83,33.7,33.83,49163.0,31.5947,31.6977,31.5759,31.6977,49163.0
2022-05-12 14:15:00,33.82,33.84,33.72,33.8,52739.0,31.6884,31.7071,31.5947,31.6696,52739.0
2022-05-12 14:20:00,33.8,33.85,33.67,33.7,68015.0,31.6696,31.7165,31.5478,31.5759,68015.0
2022-05-12 14:25:00,33.7,33.83,33.67,33.81,56064.0,31.5759,31.6977,31.5478,31.679,56064.0
2022-05-12 14:30:00,33.82,33.88,33.71,33.77,56300.0,31.6884,31.7446,31.5853,31.6415,56300.0
2022-05-12 14:35:00,33.77,33.77,33.6,33.62,86841.0,31.6415,31.6415,31.4822,31.501,86841.0
2022-05-12 14:40:00,33.61,33.74,33.61,33.73,59540.0,31.4916,31.6134,31.4916,31.604,59540.0
2022-05-12 14:45:00,33.73,33.85,33.73,33.79,59499.0,31.604,31.7165,31.604,31.6602,59499.0
2022-05-12 14:50:00,33.8,33.87,33.73,33.82,44793.0,31.6696,31.7352,31.604,31.6884,44793.0
2022-05-12 14:55:00,33.82,33.84,33.73,33.76,46162.0,31.6884,31.7071,31.604,31.6321,46162.0
2022-05-12 15:00:00,33.76,33.81,33.65,33.79,53555.0,31.6321,31.679,31.5291,31.6602,53555.0
2022-05-12 15:05:00,33.8,33.84,33.7,33.77,73784.0,31.6696,31.7071,31.5759,31.6415,73784.0
2022-05-12 15:10:00,33.77,33.78,33.67,33.72,61695.0,31.6415,31.6509,31.5478,31.5947,61695.0
2022-05-12 15:15:00,33.72,33.95,33.71,33.91,77670.0,31.5947,31.8102,31.5853,31.7727,77670.0
2022-05-12 15:20:00,33.91,34.14,33.9,34.07,135496.0,31.7727,31.9882,31.7633,31.9226,135496.0
2022-05-12 15:25:00,34.07,34.18,33.93,33.95,167312.0,31.9226,32.0257,31.7914,31.8102,167312.0
2022-05-12 15:30:00,33.95,34.14,33.93,34.11,170250.0,31.8102,31.9882,31.7914,31.9601,170250.0
2022-05-12 15:35:00,34.1,34.2,34.06,34.2,200124.0,31.9507,32.0444,31.9132,32.0444,200124.0
2022-05-12 15:40:00,34.2,34.3,34.08,34.15,215196.0,32.0444,32.1381,31.932,31.9976,215196.0
2022-05-12 15:45:00,34.14,34.34,34.12,34.23,193850.0,31.9882,32.1756,31.9694,32.0725,193850.0
2022-05-12 15:50:00,34.24,34.49,34.24,34.38,336919.0,32.0819,32.3161,32.0819,32.2131,336919.0
2022-05-12 15:55:00,34.37,34.57,34.35,34.56,505570.0,32.2037,32.3911,32.1849,32.3817,505570.0
2022-05-13 09:30:00,35.26,35.96,35.22,35.93,268949.0,33.0376,33.6935,33.0001,33.6654,268949.0
2022-05-13 09:35:00,35.92,36.11,35.84,35.91,237638.0,33.656,33.834,33.581,33.6466,237638.0
2022-05-13 09:40:00,35.9,36.08,35.8,35.93,188929.0,33.6373,33.8059,33.5436,33.6654,188929.0
2022-05-13 09:45:00,35.95,35.95,35.52,35.6,84819.0,33.6841,33.6841,33.2812,33.3562,84819.0
2022-05-13 09:50:00,35.62,35.77,35.57,35.65,54941.0,33.3749,33.5154,33.3281,33.403,54941.0
2022-05-13 09:55:00,35.66,35.71,35.54,35.64,55014.0,33.4124,33.4592,33.2999,33.3936,55014.0
2022-05-13 10:00:00,35.65,35.85,35.55,35.77,85884.0,33.403,33.5904,33.3093,33.5154,85884.0
2022-05-13 10:05:00,35.79,35.84,35.67,35.8,43863.0,33.5342,33.581,33.4218,33.5436,43863.0
2022-05-13 10:10:00,35.84,35.92,35.77,35.86,106879.0,33.581,33.656,33.5154,33.5998,106879.0
2022-05-13 10:15:00,35.84,35.85,35.57,35.61,78472.0,33.581,33.5904,33.3281,33.3655,78472.0
2022-05-13 10:20:00,35.61,35.89,35.61,35.8,58266.0,33.3655,33.6279,33.3655,33.5436,58266.0
2022-05-13 10:25:00,35.79,35.88,35.76,35.82,76970.0,33.5342,33.6185,33.5061,33.5623,76970.0
2022-05-13 10:30:00,35.82,35.94,35.8,35.92,63324.0,33.5623,33.6747,33.5436,33.656,63324.0
2022-05-13 10:35:00,35.92,35.99,35.81,35.83,156262.0,33.656,33.7216,33.5529,33.5717,156262.0
2022-05-13 10:40:00,35.82,35.84,35.58,35.59,61256.0,33.5623,33.581,33.3374,33.3468,61256.0
2022-05-13 10:45:00,35.58,35.64,35.46,35.59,53618.0,33.3374,33.3936,33.225,33.3468,53618.0
2022-05-13 10:50:00,35.6,35.83,35.57,35.8,49392.0,33.3562,33.5717,33.3281,33.5436,49392.0
2022-05-13 10:55:00,35.82,35.85,35.76,35.82,67284.0,33.5623,33.5904,33.5061,33.5623,67284.0
2022-05-13 11:00:00,35.81,35.92,35.77,35.82,126923.0,33.5529,33.656,33.5154,33.5623,126923.0
2022-05-13 11:05:00,35.82,35.91,35.79,35.86,106711.0,33.5623,33.6466,33.5342,33.5998,106711.0
2022-05-13 11:10:00,35.85,35.87,35.8,35.84,63012.0,33.5904,33.6091,33.5436,33.581,63012.0
2022-05-13 11:15:00,35.84,35.85,35.74,35.8,68336.0,33.581,33.5904,33.4873,33.5436,68336.0
2022-05-13 11:20:00,35.79,35.84,35.75,35.79,65493.0,33.5342,33.581,33.4967,33.5342,65493.0
2022-05-13 11:25:00,35.79,35.84,35.77,35.82,61677.0,33.5342,33.581,33.5154,33.5623,61677.0
2022-05-13 11:30:00,35.82,35.84,35.74,35.8,77589.0,33.5623,33.581,33.4873,33.5436,77589.0
2022-05-13 11:35:00,35.8,35.86,35.77,35.84,83809.0,33.5436,33.5998,33.5154,33.581,83809.0
2022-05-13 11:40:00,35.83,35.84,35.76,35.82,67073.0,33.5717,33.581,33.5061,33.5623,67073.0
2022-05-13 11:45:00,35.82,35.84,35.78,35.82,50898.0,33.5623,33.581,33.5248,33.5623,50898.0
2022-05-13 11:50:00,35.82,35.95,35.81,35.91,67170.0,33.5623,33.6841,33.5529,33.6466,67170.0
2022-05-13 11:55:00,35.91,35.98,35.89,35.97,58318.0,33.6466,33.7122,33.6279,33.7028,58318.0
2022-05-13 12:00:00,35.97,36.06,35.93,36.04,92100.0,33.7028,33.7872,33.6654,33.7684,92100.0
2022-05-13 12:05:00,36.05,36.08,36.03,36.05,125834.0,33.7778,33.8059,33.7591,33.7778,125834.0
2022-05-13 12:10:00,36.05,36.11,36.03,36.05,134263.0,33.7778,33.834,33.7591,33.7778,134263.0
2022-05-13 12:15:00,36.04,36.09,36.03,36.05,135649.0,33.7684,33.8153,33.7591,33.7778,135649.0
2022-05-13 12:20:00,36.04,36.06,35.93,35.98,84536.0,33.7684,33.7872,33.6654,33.7122,84536.0
2022-05-13 12:25:00,35.98,35.98,35.92,35.95,85554.0,33.7122,33.7122,33.656,33.6841,85554.0
2022-05-13 12:30:00,35.96,36.08,35.94,36.08,78568.0,33.6935,33.8059,33.6747,33.8059,78568.0
2022-05-13 12:35:00,36.08,36.16,36.07,36.11,65467.0,33.8059,33.8809,33.7965,33.834,65467.0
2022-05-13 12:40:00,36.11,36.12,36.04,36.07,62659.0,33.834,33.8434,33.7684,33.7965,62659.0
2022-05-13 12:45:00,36.07,36.08,35.97,35.98,77163.0,33.7965,33.8059,33.7028,33.7122,77163.0
2022-05-13 12:50:00,35.98,36.02,35.92,36.01,93397.0,33.7122,33.7497,33.656,33.7403,93397.0
2022-05-13 12:55:00,36.0,36.18,36.0,36.11,100870.0,33.731,33.8996,33.731,33.834,100870.0
2022-05-13 13:00:00,36.11,36.18,36.09,36.16,93449.0,33.834,33.8996,33.8153,33.8809,93449.0
2022-05-13 13:05:00,36.15,36.15,35.94,36.01,101704.0,33.8715,33.8715,33.6747,33.7403,101704.0
2022-05-13 13:10:00,36.01,36.01,35.9,35.99,133354.0,33.7403,33.7403,33.6373,33.7216,133354.0
2022-05-13 13:15:00,36.0,36.01,35.83,35.85,45044.0,33.731,33.7403,33.5717,33.5904,45044.0
2022-05-13 13:20:00,35.86,36.03,35.81,36.03,57776.0,33.5998,33.7591,33.5529,33.7591,57776.0
2022-05-13 13:25:00,36.02,36.03,35.94,35.98,67959.0,33.7497,33.7591,33.6747,33.7122,67959.0
2022-05-13 13:30:00,35.99,36.08,35.97,36.08,50760.0,33.7216,33.8059,33.7028,33.8059,50760.0
2022-05-13 13:35:00,36.08,36.1,35.96,35.96,56189.0,33.8059,33.8246,33.6935,33.6935,56189.0
2022-05-13 13:40:00,35.95,35.96,35.85,35.86,61777.0,33.6841,33.6935,33.5904,33.5998,61777.0
2022-05-13 13:45:00,35.87,35.94,35.83,35.94,38347.0,33.6091,33.6747,33.5717,33.6747,38347.0
2022-05-13 13:50:00,35.93,35.96,35.89,35.93,59597.0,33.6654,33.6935,33.6279,33.6654,59597.0
2022-05-13 13:55:00,35.92,35.93,35.77,35.8,80848.0,33.656,33.6654,33.5154,33.5436,80848.0
2022-05-13 14:00:00,35.8,35.82,35.67,35.72,214543.0,33.5436,33.5623,33.4218,33.4686,214543.0
2022-05-13 14:05:00,35.71,35.89,35.67,35.86,102076.0,33.4592,33.6279,33.4218,33.5998,102076.0
2022-05-13 14:10:00,35.86,35.95,35.84,35.89,80443.0,33.5998,33.6841,33.581,33.6279,80443.0
2022-05-13 14:15:00,35.89,36.0,35.86,36.0,102876.0,33.6279,33.731,33.5998,33.731,102876.0
2022-05-13 14:20:00,36.01,36.03,35.9,35.98,70538.0,33.7403,33.7591,33.6373,33.7122,70538.0
2022-05-13 14:25:00,35.99,36.0,35.87,35.92,60880.0,33.7216,33.731,33.6091,33.656,60880.0
2022-05-13 14:30:00,35.92,36.06,35.91,35.98,91452.0,33.656,33.7872,33.6466,33.7122,91452.0
2022-05-13 14:35:00,35.98,36.03,35.91,35.98,77621.0,33.7122,33.7591,33.6466,33.7122,77621.0
2022-05-13 14:40:00,35.98,36.15,35.95,36.12,84182.0,33.7122,33.8715,33.6841,33.8434,84182.0
2022-05-13 14:45:00,36.13,36.14,36.02,36.05,85794.0,33.8528,33.8621,33.7497,33.7778,85794.0
2022-05-13 14:50:00,36.05,36.24,36.02,36.24,94933.0,33.7778,33.9558,33.7497,33.9558,94933.0
2022-05-13 14:55:00,36.24,36.35,36.22,36.34,158067.0,33.9558,34.0589,33.9371,34.0495,158067.0
2022-05-13 15:00:00,36.34,36.35,36.19,36.19,70125.0,34.0495,34.0589,33.909,33.909,70125.0
2022-05-13 15:05:00,36.19,36.27,36.16,36.19,79953.0,33.909,33.9839,33.8809,33.909,79953.0
2022-05-13 15:10:00,36.19,36.2,36.1,36.14,86569.0,33.909,33.9183,33.8246,33.8621,86569.0
2022-05-13 15:15:00,36.14,36.15,36.06,36.07,108715.0,33.8621,33.8715,33.7872,33.7965,108715.0
2022-05-13 15:20:00,36.08,36.1,35.99,36.08,111269.0,33.8059,33.8246,33.7216,33.8059,111269.0
2022-05-13 15:25:00,36.08,36.14,36.06,36.14,107333.0,33.8059,33.8621,33.7872,33.8621,107333.0
2022-05-13 15:30:00,36.13,36.14,35.87,35.89,148193.0,33.8528,33.8621,33.6091,33.6279,148193.0
2022-05-13 15:35:00,35.9,36.07,35.86,36.03,145586.0,33.6373,33.7965,33.5998,33.7591,145586.0
2022-05-13 15:40:00,36.03,36.12,36.01,36.12,135204.0,33.7591,33.8434,33.7403,33.8434,135204.0
2022-05-13 15:45:00,36.12,36.19,36.04,36.13,201952.0,33.8434,33.909,33.7684,33.8528,201952.0
2022-05-13 15:50:00,36.13,36.16,35.99,36.1,280222.0,33.8528,33.8809,33.7216,33.8246,280222.0
2022-05-13 15:55:00,36.09,36.15,36.06,36.11,488506.0,33.8153,33.8715,33.7872,33.834,488506.0
2022-05-16 09:30:00,36.22,36.79,36.21,36.71,206240.0,33.9371,34.4712,33.9277,34.3962,206240.0
2022-05-16 09:35:00,36.71,36.97,36.66,36.95,149801.0,34.3962,34.6398,34.3494,34.6211,149801.0
2022-05-16 09:40:00,36.93,37.29,36.89,37.17,215379.0,34.6023,34.9396,34.5649,34.8272,215379.0
2022-05-16 09:45:00,37.16,37.25,36.98,37.0,424073.0,34.8178,34.9022,34.6492,34.6679,424073.0
2022-05-16 09:50:00,37.0,37.43,36.94,37.34,314818.0,34.6679,35.0708,34.6117,34.9865,314818.0
2022-05-16 09:55:00,37.35,37.4,37.18,37.21,259852.0,34.9959,35.0427,34.8366,34.8647,259852.0
2022-05-16 10:00:00,37.2,37.21,36.92,37.15,182937.0,34.8553,34.8647,34.593,34.8085,182937.0
2022-05-16 10:05:00,37.14,37.19,36.99,37.18,82391.0,34.7991,34.8459,34.6586,34.8366,82391.0
2022-05-16 10:10:00,37.16,37.39,37.08,37.31,100374.0,34.8178,35.0333,34.7429,34.9584,100374.0
2022-05-16 10:15:00,37.33,37.41,37.32,37.38,103217.0,34.9771,35.0521,34.9678,35.024,103217.0
2022-05-16 10:20:00,37.39,37.42,37.25,37.27,123507.0,35.0333,35.0614,34.9022,34.9209,123507.0
2022-05-16 10:25:00,37.28,37.38,37.21,37.3,61959.0,34.9303,35.024,34.8647,34.949,61959.0
2022-05-16 10:30:00,37.29,37.31,37.03,37.08,112765.0,34.9396,34.9584,34.696,34.7429,112765.0
2022-05-16 10:35:00,37.08,37.15,36.95,37.14,89786.0,34.7429,34.8085,34.6211,34.7991,89786.0
2022-05-16 10:40:00,37.14,37.17,37.01,37.09,67812.0,34.7991,34.8272,34.6773,34.7522,67812.0
2022-05-16 10:45:00,37.09,37.11,36.85,36.86,69327.0,34.7522,34.771,34.5274,34.5367,69327.0
2022-05-16 10:50:00,36.87,36.99,36.86,36.93,75099.0,34.5461,34.6586,34.5367,34.6023,75099.0
2022-05-16 10:55:00,36.94,37.06,36.92,37.03,65984.0,34.6117,34.7241,34.593,34.696,65984.0
2022-05-16 11:00:00,37.03,37.04,36.89,36.89,50514.0,34.696,34.7054,34.5649,34.5649,50514.0
2022-05-16 11:05:00,36.89,36.98,36.8,36.88,99689.0,34.5649,34.6492,34.4805,34.5555,99689.0
2022-05-16 11:10:00,36.87,36.92,36.79,36.83,76399.0,34.5461,34.593,34.4712,34.5086,76399.0
2022-05-16 11:15:00,36.84,36.92,36.83,36.87,80387.0,34.518,34.593,34.5086,34.5461,80387.0
2022-05-16 11:20:00,36.87,36.92,36.8,36.87,59466.0,34.5461,34.593,34.4805,34.5461,59466.0
2022-05-16 11:25:00,36.84,36.86,36.75,36.85,65617.0,34.518,34.5367,34.4337,34.5274,65617.0
2022-05-16 11:30:00,36.86,36.89,36.72,36.89,88574.0,34.5367,34.5649,34.4056,34.5649,88574.0
2022-05-16 11:35:00,36.89,37.03,36.75,36.99,127965.0,34.5649,34.696,34.4337,34.6586,127965.0
2022-05-16 11:40:00,37.0,37.11,36.93,37.1,89777.0,34.6679,34.771,34.6023,34.7616,89777.0
2022-05-16 11:45:00,37.1,37.21,37.06,37.16,103063.0,34.7616,34.8647,34.7241,34.8178,103063.0
2022-05-16 11:50:00,37.18,37.18,37.1,37.17,52700.0,34.8366,34.8366,34.7616,34.8272,52700.0
2022-05-16 11:55:00,37.18,37.2,37.13,37.15,52235.0,34.8366,34.8553,34.7897,34.8085,52235.0
2022-05-16 12:00:00,37.16,37.24,37.14,37.16,44380.0,34.8178,34.8928,34.7991,34.8178,44380.0
2022-05-16 12:05:00,37.16,37.19,37.08,37.16,97148.0,34.8178,34.8459,34.7429,34.8178,97148.0
2022-05-16 12:10:00,37.17,37.21,37.12,37.13,46982.0,34.8272,34.8647,34.7804,34.7897,46982.0
2022-05-16 12:15:00,37.14,37.16,37.01,37.02,69711.0,34.7991,34.8178,34.6773,34.6867,69711.0
2022-05-16 12:20:00,37.02,37.05,36.98,37.01,45420.0,34.6867,34.7148,34.6492,34.6773,45420.0
2022-05-16 12:25:00,37.01,37.13,36.98,37.13,55213.0,34.6773,34.7897,34.6492,34.7897,55213.0
2022-05-16 12:30:00,37.12,37.24,37.11,37.24,72670.0,34.7804,34.8928,34.771,34.8928,72670.0
2022-05-16 12:35:00,37.25,37.28,37.15,37.15,59739.0,34.9022,34.9303,34.8085,34.8085,59739.0
2022-05-16 12:40:00,37.15,37.19,37.09,37.14,114077.0,34.8085,34.8459,34.7522,34.7991,114077.0
2022-05-16 12:45:00,37.14,37.29,37.1,37.29,60246.0,34.7991,34.9396,34.7616,34.9396,60246.0
2022-05-16 12:50:00,37.29,37.29,37.19,37.21,48089.0,34.9396,34.9396,34.8459,34.8647,48089.0
2022-05-16 12:55:00,37.22,37.32,37.18,37.29,96606.0,34.8741,34.9678,34.8366,34.9396,96606.0
2022-05-16 13:00:00,37.3,37.39,37.29,37.37,54825.0,34.949,35.0333,34.9396,35.0146,54825.0
2022-05-16 13:05:00,37.37,37.43,37.34,37.42,116042.0,35.0146,35.0708,34.9865,35.0614,116042.0
2022-05-16 13:10:00,37.41,37.49,37.35,37.48,63917.0,35.0521,35.127,34.9959,35.1177,63917.0
2022-05-16 13:15:00,37.48,37.49,37.31,37.32,50626.0,35.1177,35.127,34.9584,34.9678,50626.0
2022-05-16 13:20:00,37.32,37.47,37.29,37.41,50551.0,34.9678,35.1083,34.9396,35.0521,50551.0
2022-05-16 13:25:00,37.41,37.48,37.4,37.45,76105.0,35.0521,35.1177,35.0427,35.0896,76105.0
2022-05-16 13:30:00,37.44,37.55,37.44,37.51,119269.0,35.0802,35.1833,35.0802,35.1458,119269.0
2022-05-16 13:35:00,37.5,37.55,37.49,37.51,69571.0,35.1364,35.1833,35.127,35.1458,69571.0
2022-05-16 13:40:00,37.52,37.64,37.44,37.63,156384.0,35.1551,35.2676,35.0802,35.2582,156384.0
2022-05-16 13:45:00,37.62,37.64,37.49,37.52,75316.0,35.2488,35.2676,35.127,35.1551,75316.0
2022-05-16 13:50:00,37.53,37.61,37.48,37.5,97857.0,35.1645,35.2395,35.1177,35.1364,97857.0
2022-05-16 13:55:00,37.52,37.58,37.45,37.47,63730.0,35.1551,35.2114,35.0896,35.1083,63730.0
2022-05-16 14:00:00,37.48,37.67,37.43,37.66,79199.0,35.1177,35.2957,35.0708,35.2863,79199.0
2022-05-16 14:05:00,37.67,37.69,37.57,37.62,90633.0,35.2957,35.3144,35.202,35.2488,90633.0
2022-05-16 14:10:00,37.63,37.66,37.58,37.66,77113.0,35.2582,35.2863,35.2114,35.2863,77113.0
2022-05-16 14:15:00,37.66,37.7,37.61,37.64,47381.0,35.2863,35.3238,35.2395,35.2676,47381.0
2022-05-16 14:20:00,37.64,37.76,37.63,37.71,169902.0,35.2676,35.38,35.2582,35.3332,169902.0
2022-05-16 14:25:00,37.71,37.79,37.65,37.78,118693.0,35.3332,35.4081,35.277,35.3988,118693.0
2022-05-16 14:30:00,37.77,37.78,37.68,37.72,107747.0,35.3894,35.3988,35.3051,35.3425,107747.0
2022-05-16 14:35:00,37.72,37.74,37.65,37.67,108904.0,35.3425,35.3613,35.277,35.2957,108904.0
2022-05-16 14:40:00,37.68,37.73,37.6,37.6,94740.0,35.3051,35.3519,35.2301,35.2301,94740.0
2022-05-16 14:45:00,37.6,37.67,37.54,37.58,135701.0,35.2301,35.2957,35.1739,35.2114,135701.0
2022-05-16 14:50:00,37.58,37.67,37.57,37.64,154975.0,35.2114,35.2957,35.202,35.2676,154975.0
2022-05-16 14:55:00,37.63,37.74,37.63,37.65,73850.0,35.2582,35.3613,35.2582,35.277,73850.0
2022-05-16 15:00:00,37.66,37.74,37.66,37.72,115669.0,35.2863,35.3613,35.2863,35.3425,115669.0
2022-05-16 15:05:00,37.72,37.78,37.68,37.68,99587.0,35.3425,35.3988,35.3051,35.3051,99587.0
2022-05-16 15:10:00,37.68,37.68,37.56,37.6,102379.0,35.3051,35.3051,35.1926,35.2301,102379.0
2022-05-16 15:15:00,37.59,37.64,37.55,37.59,137197.0,35.2207,35.2676,35.1833,35.2207,137197.0
2022-05-16 15:20:00,37.58,37.6,37.51,37.55,127400.0,35.2114,35.2301,35.1458,35.1833,127400.0
2022-05-16 15:25:00,37.55,37.66,37.54,37.62,99262.0,35.1833,35.2863,35.1739,35.2488,99262.0
2022-05-16 15:30:00,37.61,37.66,37.58,37.61,179263.0,35.2395,35.2863,35.2114,35.2395,179263.0
2022-05-16 15:35:00,37.6,37.71,37.59,37.7,200397.0,35.2301,35.3332,35.2207,35.3238,200397.0
2022-05-16 15:40:00,37.71,37.74,37.65,37.71,402949.0,35.3332,35.3613,35.277,35.3332,402949.0
2022-05-16 15:45:00,37.7,37.73,37.57,37.64,505471.0,35.3238,35.3519,35.202,35.2676,505471.0
2022-05-16 15:50:00,37.63,37.72,37.59,37.62,381816.0,35.2582,35.3425,35.2207,35.2488,381816.0
2022-05-16 15:55:00,37.63,37.64,37.46,37.58,472048.0,35.2582,35.2676,35.0989,35.2114,472048.0
2022-05-17 09:30:00,38.11,38.12,37.69,37.85,337880.0,35.708,35.7173,35.3144,35.4643,337880.0
2022-05-17 09:35:00,37.85,37.94,37.54,37.66,123166.0,35.4643,35.5487,35.1739,35.2863,123166.0
2022-05-17 09:40:00,37.67,37.86,37.65,37.73,156870.0,35.2957,35.4737,35.277,35.3519,156870.0
2022-05-17 09:45:00,37.72,37.81,37.56,37.57,124513.0,35.3425,35.4269,35.1926,35.202,124513.0
2022-05-17 09:50:00,37.57,37.88,37.55,37.87,117149.0,35.202,35.4925,35.1833,35.4831,117149.0
2022-05-17 09:55:00,37.88,38.18,37.84,38.16,126200.0,35.4925,35.7735,35.455,35.7548,126200.0
2022-05-17 10:00:00,38.16,38.24,38.12,38.21,149256.0,35.7548,35.8298,35.7173,35.8017,149256.0
2022-05-17 10:05:00,38.2,38.22,38.03,38.03,126191.0,35.7923,35.811,35.633,35.633,126191.0
2022-05-17 10:10:00,38.03,38.05,37.93,38.01,111872.0,35.633,35.6517,35.5393,35.6143,111872.0
2022-05-17 10:15:00,38.02,38.3,37.99,38.29,104145.0,35.6236,35.886,35.5955,35.8766,104145.0
2022-05-17 10:20:00,38.29,38.36,38.13,38.2,96147.0,35.8766,35.9422,35.7267,35.7923,96147.0
2022-05-17 10:25:00,38.2,38.21,37.95,37.97,77071.0,35.7923,35.8017,35.558,35.5768,77071.0
2022-05-17 10:30:00,37.97,38.08,37.87,38.04,97203.0,35.5768,35.6799,35.4831,35.6424,97203.0
2022-05-17 10:35:00,38.04,38.12,37.96,38.02,51778.0,35.6424,35.7173,35.5674,35.6236,51778.0
2022-05-17 10:40:00,38.01,38.01,37.88,37.89,68644.0,35.6143,35.6143,35.4925,35.5018,68644.0
2022-05-17 10:45:00,37.88,37.97,37.84,37.93,64332.0,35.4925,35.5768,35.455,35.5393,64332.0
2022-05-17 10:50:00,37.93,37.96,37.86,37.9,59665.0,35.5393,35.5674,35.4737,35.5112,59665.0
2022-05-17 10:55:00,37.89,38.04,37.88,38.01,71623.0,35.5018,35.6424,35.4925,35.6143,71623.0
2022-05-17 11:00:00,38.01,38.23,37.99,38.23,78188.0,35.6143,35.8204,35.5955,35.8204,78188.0
2022-05-17 11:05:00,38.23,38.25,38.14,38.19,57729.0,35.8204,35.8391,35.7361,35.7829,57729.0
2022-05-17 11:10:00,38.2,38.21,38.09,38.2,117183.0,35.7923,35.8017,35.6892,35.7923,117183.0
2022-05-17 11:15:00,38.2,38.21,38.11,38.14,58292.0,35.7923,35.8017,35.708,35.7361,58292.0
2022-05-17 11:20:00,38.12,38.12,38.02,38.05,69248.0,35.7173,35.7173,35.6236,35.6517,69248.0
2022-05-17 11:25:00,38.05,38.08,38.04,38.05,149424.0,35.6517,35.6799,35.6424,35.6517,149424.0
2022-05-17 11:30:00,38.06,38.09,37.99,38.01,176882.0,35.6611,35.6892,35.5955,35.6143,176882.0
2022-05-17 11:35:00,38.01,38.03,37.89,37.9,74344.0,35.6143,35.633,35.5018,35.5112,74344.0
2022-05-17 11:40:00,37.9,37.9,37.82,37.83,58880.0,35.5112,35.5112,35.4362,35.4456,58880.0
2022-05-17 11:45:00,37.84,37.84,37.74,37.77,144846.0,35.455,35.455,35.3613,35.3894,144846.0
2022-05-17 11:50:00,37.78,37.87,37.76,37.85,54249.0,35.3988,35.4831,35.38,35.4643,54249.0
2022-05-17 11:55:00,37.84,37.89,37.75,37.88,115007.0,35.455,35.5018,35.3707,35.4925,115007.0
2022-05-17 12:00:00,37.88,37.97,37.88,37.92,68166.0,35.4925,35.5768,35.4925,35.5299,68166.0
2022-05-17 12:05:00,37.92,37.93,37.81,37.84,73441.0,35.5299,35.5393,35.4269,35.455,73441.0
2022-05-17 12:10:00,37.83,37.91,37.8,37.91,39246.0,35.4456,35.5206,35.4175,35.5206,39246.0
2022-05-17 12:15:00,37.91,37.99,37.9,37.98,154444.0,35.5206,35.5955,35.5112,35.5862,154444.0
2022-05-17 12:20:00,37.97,38.13,37.97,38.11,186306.0,35.5768,35.7267,35.5768,35.708,186306.0
2022-05-17 12:25:00,38.12,38.16,38.05,38.05,59789.0,35.7173,35.7548,35.6517,35.6517,59789.0
2022-05-17 12:30:00,38.06,38.1,38.03,38.08,68760.0,35.6611,35.6986,35.633,35.6799,68760.0
2022-05-17 12:35:00,38.07,38.09,38.03,38.08,134533.0,35.6705,35.6892,35.633,35.6799,134533.0
2022-05-17 12:40:00,38.09,38.16,38.07,38.16,77942.0,35.6892,35.7548,35.6705,35.7548,77942.0
2022-05-17 12:45:00,38.16,38.26,38.15,38.16,71481.0,35.7548,35.8485,35.7454,35.7548,71481.0
2022-05-17 12:50:00,38.14,38.18,38.1,38.13,39909.0,35.7361,35.7735,35.6986,35.7267,39909.0
2022-05-17 12:55:00,38.13,38.17,38.11,38.14,32554.0,35.7267,35.7642,35.708,35.7361,32554.0
2022-05-17 13:00:00,38.13,38.18,38.05,38.14,47805.0,35.7267,35.7735,35.6517,35.7361,47805.0
2022-05-17 13:05:00,38.13,38.14,38.04,38.05,36538.0,35.7267,35.7361,35.6424,35.6517,36538.0
2022-05-17 13:10:00,38.05,38.14,38.02,38.11,42065.0,35.6517,35.7361,35.6236,35.708,42065.0
2022-05-17 13:15:00,38.11,38.13,38.04,38.05,125474.0,35.708,35.7267,35.6424,35.6517,125474.0
2022-05-17 13:20:00,38.05,38.07,37.93,37.95,111492.0,35.6517,35.6705,35.5393,35.558,111492.0
2022-05-17 13:25:00,37.95,37.99,37.88,37.94,37553.0,35.558,35.5955,35.4925,35.5487,37553.0
2022-05-17 13:30:00,37.93,38.0,37.92,37.98,40907.0,35.5393,35.6049,35.5299,35.5862,40907.0
2022-05-17 13:35:00,37.97,38.06,37.96,38.04,71811.0,35.5768,35.6611,35.5674,35.6424,71811.0
2022-05-17 13:40:00,38.04,38.08,38.0,38.04,61099.0,35.6424,35.6799,35.6049,35.6424,61099.0
2022-05-17 13:45:00,38.03,38.17,38.02,38.15,74211.0,35.633,35.7642,35.6236,35.7454,74211.0
2022-05-17 13:50:00,38.14,38.15,38.05,38.05,60198.0,35.7361,35.7454,35.6517,35.6517,60198.0
2022-05-17 13:55:00,38.05,38.05,37.96,37.96,41865.0,35.6517,35.6517,35.5674,35.5674,41865.0
2022-05-17 14:00:00,37.97,38.02,37.94,37.98,50823.0,35.5768,35.6236,35.5487,35.5862,50823.0
2022-05-17 14:05:00,37.98,38.11,37.95,38.1,68182.0,35.5862,35.708,35.558,35.6986,68182.0
2022-05-17 14:10:00,38.1,38.1,37.85,37.93,211915.0,35.6986,35.6986,35.4643,35.5393,211915.0
2022-05-17 14:15:00,37.95,37.95,37.81,37.85,104340.0,35.558,35.558,35.4269,35.4643,104340.0
2022-05-17 14:20:00,37.85,37.85,37.68,37.81,146905.0,35.4643,35.4643,35.3051,35.4269,146905.0
2022-05-17 14:25:00,37.8,37.89,37.76,37.82,90610.0,35.4175,35.5018,35.38,35.4362,90610.0
2022-05-17 14:30:00,37.8,37.87,37.65,37.67,109814.0,35.4175,35.4831,35.277,35.2957,109814.0
2022-05-17 14:35:00,37.66,37.8,37.6,37.8,72398.0,35.2863,35.4175,35.2301,35.4175,72398.0
2022-05-17 14:40:00,37.8,37.82,37.72,37.8,131339.0,35.4175,35.4362,35.3425,35.4175,131339.0
2022-05-17 14:45:00,37.8,37.88,37.74,37.85,106318.0,35.4175,35.4925,35.3613,35.4643,106318.0
2022-05-17 14:50:00,37.84,37.89,37.78,37.81,96982.0,35.455,35.5018,35.3988,35.4269,96982.0
2022-05-17 14:55:00,37.81,37.87,37.76,37.79,129985.0,35.4269,35.4831,35.38,35.4081,129985.0
2022-05-17 15:00:00,37.78,37.91,37.77,37.86,64570.0,35.3988,35.5206,35.3894,35.4737,64570.0
2022-05-17 15:05:00,37.87,37.93,37.8,37.91,104778.0,35.4831,35.5393,35.4175,35.5206,104778.0
2022-05-17 15:10:00,37.91,37.93,37.86,37.87,64141.0,35.5206,35.5393,35.4737,35.4831,64141.0
2022-05-17 15:15:00,37.87,37.93,37.85,37.91,56837.0,35.4831,35.5393,35.4643,35.5206,56837.0
2022-05-17 15:20:00,37.91,37.96,37.86,37.89,68656.0,35.5206,35.5674,35.4737,35.5018,68656.0
2022-05-17 15:25:00,37.88,37.94,37.86,37.88,162052.0,35.4925,35.5487,35.4737,35.4925,162052.0
2022-05-17 15:30:00,37.88,37.9,37.8,37.85,118323.0,35.4925,35.5112,35.4175,35.4643,118323.0
2022-05-17 15:35:00,37.86,37.88,37.81,37.84,146596.0,35.4737,35.4925,35.4269,35.455,146596.0
2022-05-17 15:40:00,37.84,37.9,37.84,37.87,198752.0,35.455,35.5112,35.455,35.4831,198752.0
2022-05-17 15:45:00,37.87,37.9,37.75,37.87,584531.0,35.4831,35.5112,35.3707,35.4831,584531.0
2022-05-17 15:50:00,37.87,37.92,37.79,37.83,203976.0,35.4831,35.5299,35.4081,35.4456,203976.0
2022-05-17 15:55:00,37.82,37.89,37.78,37.88,309892.0,35.4362,35.5018,35.3988,35.4925,309892.0
2022-05-18 09:30:00,38.25,38.34,37.76,37.81,264736.0,35.8391,35.9235,35.38,35.4269,264736.0
2022-05-18 09:35:00,37.81,37.91,37.55,37.55,181508.0,35.4269,35.5206,35.1833,35.1833,181508.0
2022-05-18 09:40:00,37.55,37.73,37.49,37.72,91072.0,35.1833,35.3519,35.127,35.3425,91072.0
2022-05-18 09:45:00,37.7,37.86,37.66,37.84,116879.0,35.3238,35.4737,35.2863,35.455,116879.0
2022-05-18 09:50:00,37.84,37.85,37.62,37.69,119718.0,35.455,35.4643,35.2488,35.3144,119718.0
2022-05-18 09:55:00,37.68,37.68,37.41,37.51,108349.0,35.3051,35.3051,35.0521,35.1458,108349.0
2022-05-18 10:00:00,37.5,37.63,37.45,37.56,93589.0,35.1364,35.2582,35.0896,35.1926,93589.0
2022-05-18 10:05:00,37.55,37.6,37.42,37.43,106774.0,35.1833,35.2301,35.0614,35.0708,106774.0
2022-05-18 10:10:00,37.42,37.43,37.31,37.4,61056.0,35.0614,35.0708,34.9584,35.0427,61056.0
2022-05-18 10:15:00,37.39,37.4,37.28,37.28,62126.0,35.0333,35.0427,34.9303,34.9303,62126.0
2022-05-18 10:20:00,37.3,37.37,37.24,37.28,101390.0,34.949,35.0146,34.8928,34.9303,101390.0
2022-05-18 10:25:00,37.27,37.29,37.09,37.13,54492.0,34.9209,34.9396,34.7522,34.7897,54492.0
2022-05-18 10:30:00,37.12,37.26,37.12,37.2,113180.0,34.7804,34.9115,34.7804,34.8553,113180.0
2022-05-18 10:35:00,37.19,37.21,37.02,37.16,70751.0,34.8459,34.8647,34.6867,34.8178,70751.0
2022-05-18 10:40:00,37.15,37.29,37.13,37.15,76002.0,34.8085,34.9396,34.7897,34.8085,76002.0
2022-05-18 10:45:00,37.13,37.23,37.08,37.11,93656.0,34.7897,34.8834,34.7429,34.771,93656.0
2022-05-18 10:50:00,37.11,37.11,36.95,36.99,68713.0,34.771,34.771,34.6211,34.6586,68713.0
2022-05-18 10:55:00,36.98,37.08,36.94,37.05,35376.0,34.6492,34.7429,34.6117,34.7148,35376.0
2022-05-18 11:00:00,37.05,37.05,36.91,36.92,65948.0,34.7148,34.7148,34.5836,34.593,65948.0
2022-05-18 11:05:00,36.91,36.93,36.79,36.79,44427.0,34.5836,34.6023,34.4712,34.4712,44427.0
2022-05-18 11:10:00,36.78,36.8,36.69,36.72,125502.0,34.4618,34.4805,34.3775,34.4056,125502.0
2022-05-18 11:15:00,36.72,36.72,36.41,36.43,90381.0,34.4056,34.4056,34.1151,34.1338,90381.0
2022-05-18 11:20:00,36.43,36.43,36.18,36.27,149472.0,34.1338,34.1338,33.8996,33.9839,149472.0
2022-05-18 11:25:00,36.25,36.27,36.11,36.17,83090.0,33.9652,33.9839,33.834,33.8902,83090.0
2022-05-18 11:30:00,36.16,36.29,36.14,36.22,132540.0,33.8809,34.0027,33.8621,33.9371,132540.0
2022-05-18 11:35:00,36.22,36.36,36.2,36.28,74459.0,33.9371,34.0683,33.9183,33.9933,74459.0
2022-05-18 11:40:00,36.27,36.34,36.19,36.27,49310.0,33.9839,34.0495,33.909,33.9839,49310.0
2022-05-18 11:45:00,36.26,36.27,36.03,36.1,93253.0,33.9746,33.9839,33.7591,33.8246,93253.0
2022-05-18 11:50:00,36.1,36.16,36.01,36.01,49016.0,33.8246,33.8809,33.7403,33.7403,49016.0
2022-05-18 11:55:00,36.01,36.12,35.99,36.07,65230.0,33.7403,33.8434,33.7216,33.7965,65230.0
2022-05-18 12:00:00,36.07,36.07,35.95,35.96,45055.0,33.7965,33.7965,33.6841,33.6935,45055.0
2022-05-18 12:05:00,35.95,35.96,35.82,35.87,53977.0,33.6841,33.6935,33.5623,33.6091,53977.0
2022-05-18 12:10:00,35.86,36.04,35.82,36.02,68483.0,33.5998,33.7684,33.5623,33.7497,68483.0
2022-05-18 12:15:00,36.02,36.19,35.98,36.06,60405.0,33.7497,33.909,33.7122,33.7872,60405.0
2022-05-18 12:20:00,36.07,36.07,35.78,35.79,66814.0,33.7965,33.7965,33.5248,33.5342,66814.0
2022-05-18 12:25:00,35.79,35.85,35.75,35.77,64925.0,33.5342,33.5904,33.4967,33.5154,64925.0
2022-05-18 12:30:00,35.77,35.89,35.74,35.87,43638.0,33.5154,33.6279,33.4873,33.6091,43638.0
2022-05-18 12:35:00,35.89,35.97,35.81,35.9,51201.0,33.6279,33.7028,33.5529,33.6373,51201.0
2022-05-18 12:40:00,35.89,35.93,35.84,35.86,35204.0,33.6279,33.6654,33.581,33.5998,35204.0
2022-05-18 12:45:00,35.86,35.97,35.83,35.96,62267.0,33.5998,33.7028,33.5717,33.6935,62267.0
2022-05-18 12:50:00,35.97,36.07,35.96,36.0,74600.0,33.7028,33.7965,33.6935,33.731,74600.0
2022-05-18 12:55:00,36.01,36.13,35.97,36.04,89530.0,33.7403,33.8528,33.7028,33.7684,89530.0
2022-05-18 13:00:00,36.04,36.05,35.96,36.0,137272.0,33.7684,33.7778,33.6935,33.731,137272.0
2022-05-18 13:05:00,36.0,36.01,35.81,35.82,88001.0,33.731,33.7403,33.5529,33.5623,88001.0
2022-05-18 13:10:00,35.82,35.83,35.66,35.66,48513.0,33.5623,33.5717,33.4124,33.4124,48513.0
2022-05-18 13:15:00,35.66,35.69,35.61,35.65,36396.0,33.4124,33.4405,33.3655,33.403,36396.0
2022-05-18 13:20:00,35.65,35.77,35.64,35.66,48926.0,33.403,33.5154,33.3936,33.4124,48926.0
2022-05-18 13:25:00,35.66,35.81,35.64,35.8,37890.0,33.4124,33.5529,33.3936,33.5436,37890.0
2022-05-18 13:30:00,35.8,35.96,35.8,35.92,50866.0,33.5436,33.6935,33.5436,33.656,50866.0
2022-05-18 13:35:00,35.92,35.95,35.86,35.92,55533.0,33.656,33.6841,33.5998,33.656,55533.0
2022-05-18 13:40:00,35.91,35.92,35.72,35.73,110262.0,33.6466,33.656,33.4686,33.478,110262.0
2022-05-18 13:45:00,35.73,35.74,35.63,35.66,94872.0,33.478,33.4873,33.3843,33.4124,94872.0
2022-05-18 13:50:00,35.65,35.71,35.62,35.7,38356.0,33.403,33.4592,33.3749,33.4499,38356.0
2022-05-18 13:55:00,35.7,35.75,35.66,35.75,47156.0,33.4499,33.4967,33.4124,33.4967,47156.0
2022-05-18 14:00:00,35.75,35.84,35.65,35.7,53947.0,33.4967,33.581,33.403,33.4499,53947.0
2022-05-18 14:05:00,35.71,35.76,35.68,35.76,46297.0,33.4592,33.5061,33.4311,33.5061,46297.0
2022-05-18 14:10:00,35.75,35.78,35.65,35.66,63171.0,33.4967,33.5248,33.403,33.4124,63171.0
2022-05-18 14:15:00,35.66,35.83,35.57,35.78,94400.0,33.4124,33.5717,33.3281,33.5248,94400.0
2022-05-18 14:20:00,35.78,35.81,35.69,35.69,52970.0,33.5248,33.5529,33.4405,33.4405,52970.0
2022-05-18 14:25:00,35.69,35.82,35.68,35.8,45007.0,33.4405,33.5623,33.4311,33.5436,45007.0
2022-05-18 14:30:00,35.8,35.82,35.6,35.64,66693.0,33.5436,33.5623,33.3562,33.3936,66693.0
2022-05-18 14:35:00,35.63,35.63,35.51,35.53,58638.0,33.3843,33.3843,33.2718,33.2906,58638.0
2022-05-18 14:40:00,35.52,35.58,35.43,35.46,69470.0,33.2812,33.3374,33.1969,33.225,69470.0
2022-05-18 14:45:00,35.45,35.55,35.38,35.54,83164.0,33.2156,33.3093,33.15,33.2999,83164.0
2022-05-18 14:50:00,35.55,35.63,35.54,35.6,58952.0,33.3093,33.3843,33.2999,33.3562,58952.0
2022-05-18 14:55:00,35.61,35.69,35.5,35.53,72000.0,33.3655,33.4405,33.2625,33.2906,72000.0
2022-05-18 15:00:00,35.52,35.64,35.51,35.63,52343.0,33.2812,33.3936,33.2718,33.3843,52343.0
2022-05-18 15:05:00,35.63,35.72,35.62,35.66,66961.0,33.3843,33.4686,33.3749,33.4124,66961.0
2022-05-18 15:10:00,35.65,35.78,35.64,35.68,67887.0,33.403,33.5248,33.3936,33.4311,67887.0
2022-05-18 15:15:00,35.68,35.76,35.64,35.69,68524.0,33.4311,33.5061,33.3936,33.4405,68524.0
2022-05-18 15:20:00,35.7,35.79,35.58,35.59,84764.0,33.4499,33.5342,33.3374,33.3468,84764.0
2022-05-18 15:25:00,35.59,35.65,35.54,35.63,70921.0,33.3468,33.403,33.2999,33.3843,70921.0
2022-05-18 15:30:00,35.62,35.73,35.59,35.69,184207.0,33.3749,33.478,33.3468,33.4405,184207.0
2022-05-18 15:35:00,35.68,35.93,35.64,35.88,148841.0,33.4311,33.6654,33.3936,33.6185,148841.0
2022-05-18 15:40:00,35.87,35.9,35.8,35.85,139087.0,33.6091,33.6373,33.5436,33.5904,139087.0
2022-05-18 15:45:00,35.85,35.89,35.76,35.82,225290.0,33.5904,33.6279,33.5061,33.5623,225290.0
2022-05-18 15:50:00,35.84,35.97,35.82,35.93,348559.0,33.581,33.7028,33.5623,33.6654,348559.0
2022-05-18 15:55:00,35.93,36.04,35.93,36.02,443860.0,33.6654,33.7684,33.6654,33.7497,443860.0
2022-05-19 09:30:00,35.0,35.78,34.75,35.69,292037.0,32.794,33.5248,32.5597,33.4405,292037.0
2022-05-19 09:35:00,35.71,35.96,35.59,35.95,143792.0,33.4592,33.6935,33.3468,33.6841,143792.0
2022-05-19 09:40:00,35.93,36.07,35.89,35.95,199436.0,33.6654,33.7965,33.6279,33.6841,199436.0
2022-05-19 09:45:00,35.94,36.04,35.57,35.63,188462.0,33.6747,33.7684,33.3281,33.3843,188462.0
2022-05-19 09:50:00,35.62,35.77,35.48,35.77,145739.0,33.3749,33.5154,33.2437,33.5154,145739.0
2022-05-19 09:55:00,35.77,35.87,35.43,35.51,81634.0,33.5154,33.6091,33.1969,33.2718,81634.0
2022-05-19 10:00:00,35.52,35.68,35.47,35.6,77557.0,33.2812,33.4311,33.2344,33.3562,77557.0
2022-05-19 10:05:00,35.6,35.62,35.34,35.38,88285.0,33.3562,33.3749,33.1126,33.15,88285.0
2022-05-19 10:10:00,35.38,35.7,35.33,35.65,74305.0,33.15,33.4499,33.1032,33.403,74305.0
2022-05-19 10:15:00,35.66,35.75,35.52,35.62,72386.0,33.4124,33.4967,33.2812,33.3749,72386.0
2022-05-19 10:20:00,35.59,35.74,35.58,35.69,54724.0,33.3468,33.4873,33.3374,33.4405,54724.0
2022-05-19 10:25:00,35.66,35.68,35.41,35.45,50202.0,33.4124,33.4311,33.1781,33.2156,50202.0
2022-05-19 10:30:00,35.47,35.49,35.31,35.42,44434.0,33.2344,33.2531,33.0844,33.1875,44434.0
2022-05-19 10:35:00,35.42,35.51,35.18,35.31,60635.0,33.1875,33.2718,32.9626,33.0844,60635.0
2022-05-19 10:40:00,35.31,35.31,35.11,35.23,77457.0,33.0844,33.0844,32.897,33.0095,77457.0
2022-05-19 10:45:00,35.25,35.36,35.13,35.18,72321.0,33.0282,33.1313,32.9158,32.9626,72321.0
2022-05-19 10:50:00,35.18,35.31,35.13,35.31,62462.0,32.9626,33.0844,32.9158,33.0844,62462.0
2022-05-19 10:55:00,35.32,35.45,35.23,35.25,67962.0,33.0938,33.2156,33.0095,33.0282,67962.0
2022-05-19 11:00:00,35.25,35.6,35.24,35.55,60917.0,33.0282,33.3562,33.0189,33.3093,60917.0
2022-05-19 11:05:00,35.57,35.58,35.38,35.45,76589.0,33.3281,33.3374,33.15,33.2156,76589.0
2022-05-19 11:10:00,35.45,35.64,35.43,35.49,46215.0,33.2156,33.3936,33.1969,33.2531,46215.0
2022-05-19 11:15:00,35.49,35.58,35.45,35.54,41337.0,33.2531,33.3374,33.2156,33.2999,41337.0
2022-05-19 11:20:00,35.52,35.73,35.45,35.73,77268.0,33.2812,33.478,33.2156,33.478,77268.0
2022-05-19 11:25:00,35.74,35.76,35.64,35.67,63767.0,33.4873,33.5061,33.3936,33.4218,63767.0
2022-05-19 11:30:00,35.68,35.84,35.65,35.83,94256.0,33.4311,33.581,33.403,33.5717,94256.0
2022-05-19 11:35:00,35.83,36.01,35.79,35.98,67965.0,33.5717,33.7403,33.5342,33.7122,67965.0
2022-05-19 11:40:00,35.99,36.12,35.96,36.05,93681.0,33.7216,33.8434,33.6935,33.7778,93681.0
2022-05-19 11:45:00,36.04,36.15,36.0,36.13,56600.0,33.7684,33.8715,33.731,33.8528,56600.0
2022-05-19 11:50:00,36.12,36.18,36.05,36.09,60930.0,33.8434,33.8996,33.7778,33.8153,60930.0
2022-05-19 11:55:00,36.09,36.13,36.01,36.08,87043.0,33.8153,33.8528,33.7403,33.8059,87043.0
2022-05-19 12:00:00,36.09,36.12,35.98,36.09,52330.0,33.8153,33.8434,33.7122,33.8153,52330.0
2022-05-19 12:05:00,36.09,36.16,36.03,36.14,29513.0,33.8153,33.8809,33.7591,33.8621,29513.0
2022-05-19 12:10:00,36.15,36.23,36.1,36.14,39843.0,33.8715,33.9465,33.8246,33.8621,39843.0
2022-05-19 12:15:00,36.16,36.24,36.09,36.12,50333.0,33.8809,33.9558,33.8153,33.8434,50333.0
2022-05-19 12:20:00,36.12,36.12,35.93,35.99,53591.0,33.8434,33.8434,33.6654,33.7216,53591.0
2022-05-19 12:25:00,36.0,36.03,35.9,35.98,39023.0,33.731,33.7591,33.6373,33.7122,39023.0
2022-05-19 12:30:00,35.98,36.04,35.8,35.82,94929.0,33.7122,33.7684,33.5436,33.5623,94929.0
2022-05-19 12:35:00,35.81,35.82,35.68,35.71,67205.0,33.5529,33.5623,33.4311,33.4592,67205.0
2022-05-19 12:40:00,35.7,35.73,35.57,35.69,76122.0,33.4499,33.478,33.3281,33.4405,76122.0
2022-05-19 12:45:00,35.66,35.8,35.64,35.77,106481.0,33.4124,33.5436,33.3936,33.5154,106481.0
2022-05-19 12:50:00,35.79,35.87,35.78,35.82,47228.0,33.5342,33.6091,33.5248,33.5623,47228.0
2022-05-19 12:55:00,35.82,35.91,35.77,35.89,37288.0,33.5623,33.6466,33.5154,33.6279,37288.0
2022-05-19 13:00:00,35.9,35.98,35.89,35.97,40984.0,33.6373,33.7122,33.6279,33.7028,40984.0
2022-05-19 13:05:00,35.97,36.12,35.97,36.11,84505.0,33.7028,33.8434,33.7028,33.834,84505.0
2022-05-19 13:10:00,36.12,36.12,35.81,35.86,36397.0,33.8434,33.8434,33.5529,33.5998,36397.0
2022-05-19 13:15:00,35.86,35.98,35.79,35.98,40373.0,33.5998,33.7122,33.5342,33.7122,40373.0
2022-05-19 13:20:00,36.0,36.11,35.93,36.07,35882.0,33.731,33.834,33.6654,33.7965,35882.0
2022-05-19 13:25:00,36.08,36.18,36.04,36.05,58173.0,33.8059,33.8996,33.7684,33.7778,58173.0
2022-05-19 13:30:00,36.05,36.18,36.0,36.11,118286.0,33.7778,33.8996,33.731,33.834,118286.0
2022-05-19 13:35:00,36.09,36.2,36.03,36.16,35402.0,33.8153,33.9183,33.7591,33.8809,35402.0
2022-05-19 13:40:00,36.16,36.17,36.04,36.08,49762.0,33.8809,33.8902,33.7684,33.8059,49762.0
2022-05-19 13:45:00,36.04,36.09,35.82,35.85,60997.0,33.7684,33.8153,33.5623,33.5904,60997.0
2022-05-19 13:50:00,35.86,36.31,35.84,36.3,99606.0,33.5998,34.0214,33.581,34.012,99606.0
2022-05-19 13:55:00,36.32,36.43,36.31,36.32,74203.0,34.0308,34.1338,34.0214,34.0308,74203.0
2022-05-19 14:00:00,36.32,36.42,36.29,36.36,70348.0,34.0308,34.1245,34.0027,34.0683,70348.0
2022-05-19 14:05:00,36.35,36.43,36.29,36.33,50082.0,34.0589,34.1338,34.0027,34.0402,50082.0
2022-05-19 14:10:00,36.33,36.41,36.26,36.32,56953.0,34.0402,34.1151,33.9746,34.0308,56953.0
2022-05-19 14:15:00,36.33,36.43,36.3,36.39,88563.0,34.0402,34.1338,34.012,34.0964,88563.0
2022-05-19 14:20:00,36.39,36.56,36.35,36.47,114270.0,34.0964,34.2557,34.0589,34.1713,114270.0
2022-05-19 14:25:00,36.48,36.5,36.37,36.44,41677.0,34.1807,34.1994,34.0776,34.1432,41677.0
2022-05-19 14:30:00,36.43,36.46,36.36,36.38,56141.0,34.1338,34.162,34.0683,34.087,56141.0
2022-05-19 14:35:00,36.38,36.54,36.34,36.47,42918.0,34.087,34.2369,34.0495,34.1713,42918.0
2022-05-19 14:40:00,36.45,36.52,36.34,36.51,38169.0,34.1526,34.2182,34.0495,34.2088,38169.0
2022-05-19 14:45:00,36.51,36.58,36.49,36.55,54009.0,34.2088,34.2744,34.1901,34.2463,54009.0
2022-05-19 14:50:00,36.54,36.65,36.52,36.61,72892.0,34.2369,34.34,34.2182,34.3025,72892.0
2022-05-19 14:55:00,36.61,36.61,36.48,36.56,63671.0,34.3025,34.3025,34.1807,34.2557,63671.0
2022-05-19 15:00:00,36.57,36.71,36.52,36.68,72484.0,34.265,34.3962,34.2182,34.3681,72484.0
2022-05-19 15:05:00,36.68,36.69,36.57,36.59,57629.0,34.3681,34.3775,34.265,34.2838,57629.0
2022-05-19 15:10:00,36.58,36.59,36.46,36.49,72118.0,34.2744,34.2838,34.162,34.1901,72118.0
2022-05-19 15:15:00,36.48,36.5,36.36,36.41,86704.0,34.1807,34.1994,34.0683,34.1151,86704.0
2022-05-19 15:20:00,36.41,36.45,36.29,36.3,62731.0,34.1151,34.1526,34.0027,34.012,62731.0
2022-05-19 15:25:00,36.3,36.36,36.16,36.16,105106.0,34.012,34.0683,33.8809,33.8809,105106.0
2022-05-19 15:30:00,36.16,36.28,36.11,36.16,94347.0,33.8809,33.9933,33.834,33.8809,94347.0
2022-05-19 15:35:00,36.15,36.18,36.08,36.16,111463.0,33.8715,33.8996,33.8059,33.8809,111463.0
2022-05-19 15:40:00,36.16,36.38,36.15,36.38,106949.0,33.8809,34.087,33.8715,34.087,106949.0
2022-05-19 15:45:00,36.38,36.42,36.21,36.25,171113.0,34.087,34.1245,33.9277,33.9652,171113.0
2022-05-19 15:50:00,36.27,36.3,36.02,36.12,237525.0,33.9839,34.012,33.7497,33.8434,237525.0
2022-05-19 15:55:00,36.11,36.15,36.04,36.05,350868.0,33.834,33.8715,33.7684,33.7778,350868.0
2022-05-20 09:30:00,36.67,36.98,36.55,36.84,316843.0,34.3587,34.6492,34.2463,34.518,316843.0
2022-05-20 09:35:00,36.86,37.2,36.78,37.19,147790.0,34.5367,34.8553,34.4618,34.8459,147790.0
2022-05-20 09:40:00,37.18,37.21,36.97,37.11,95845.0,34.8366,34.8647,34.6398,34.771,95845.0
2022-05-20 09:45:00,37.11,37.12,36.85,36.92,124821.0,34.771,34.7804,34.5274,34.593,124821.0
2022-05-20 09:50:00,36.91,37.28,36.89,37.23,152456.0,34.5836,34.9303,34.5649,34.8834,152456.0
2022-05-20 09:55:00,37.25,37.44,37.16,37.43,119817.0,34.9022,35.0802,34.8178,35.0708,119817.0
2022-05-20 10:00:00,37.43,37.46,37.15,37.2,146441.0,35.0708,35.0989,34.8085,34.8553,146441.0
2022-05-20 10:05:00,37.19,37.24,37.03,37.13,121272.0,34.8459,34.8928,34.696,34.7897,121272.0
2022-05-20 10:10:00,37.13,37.14,36.95,37.03,103581.0,34.7897,34.7991,34.6211,34.696,103581.0
2022-05-20 10:15:00,37.04,37.09,36.92,36.97,73191.0,34.7054,34.7522,34.593,34.6398,73191.0
2022-05-20 10:20:00,36.98,37.02,36.82,37.02,92867.0,34.6492,34.6867,34.4993,34.6867,92867.0
2022-05-20 10:25:00,37.03,37.1,36.93,36.98,110807.0,34.696,34.7616,34.6023,34.6492,110807.0
2022-05-20 10:30:00,36.98,37.18,36.94,37.06,65383.0,34.6492,34.8366,34.6117,34.7241,65383.0
2022-05-20 10:35:00,37.05,37.06,36.88,36.96,45900.0,34.7148,34.7241,34.5555,34.6304,45900.0
2022-05-20 10:40:00,36.96,36.99,36.87,36.91,43945.0,34.6304,34.6586,34.5461,34.5836,43945.0
2022-05-20 10:45:00,36.91,36.93,36.72,36.8,51679.0,34.5836,34.6023,34.4056,34.4805,51679.0
2022-05-20 10:50:00,36.81,36.82,36.54,36.64,72262.0,34.4899,34.4993,34.2369,34.3306,72262.0
2022-05-20 10:55:00,36.64,36.7,36.54,36.54,67627.0,34.3306,34.3868,34.2369,34.2369,67627.0
2022-05-20 11:00:00,36.54,36.63,36.51,36.6,67423.0,34.2369,34.3212,34.2088,34.2931,67423.0
2022-05-20 11:05:00,36.6,36.62,36.47,36.55,112972.0,34.2931,34.3119,34.1713,34.2463,112972.0
2022-05-20 11:10:00,36.55,36.6,36.37,36.48,68150.0,34.2463,34.2931,34.0776,34.1807,68150.0
2022-05-20 11:15:00,36.5,36.53,36.28,36.32,68317.0,34.1994,34.2275,33.9933,34.0308,68317.0
2022-05-20 11:20:00,36.32,36.39,36.29,36.31,49539.0,34.0308,34.0964,34.0027,34.0214,49539.0
2022-05-20 11:25:00,36.3,36.5,36.29,36.47,45310.0,34.012,34.1994,34.0027,34.1713,45310.0
2022-05-20 11:30:00,36.46,36.5,36.39,36.47,93803.0,34.162,34.1994,34.0964,34.1713,93803.0
2022-05-20 11:35:00,36.47,36.49,36.33,36.36,62080.0,34.1713,34.1901,34.0402,34.0683,62080.0
2022-05-20 11:40:00,36.36,36.53,36.35,36.41,94799.0,34.0683,34.2275,34.0589,34.1151,94799.0
2022-05-20 11:45:00,36.39,36.65,36.39,36.64,55089.0,34.0964,34.34,34.0964,34.3306,55089.0
2022-05-20 11:50:00,36.65,36.86,36.63,36.72,80179.0,34.34,34.5367,34.3212,34.4056,80179.0
2022-05-20 11:55:00,36.73,36.81,36.68,36.7,62205.0,34.4149,34.4899,34.3681,34.3868,62205.0
2022-05-20 12:00:00,36.69,36.73,36.52,36.59,69136.0,34.3775,34.4149,34.2182,34.2838,69136.0
2022-05-20 12:05:00,36.59,36.66,36.42,36.45,99474.0,34.2838,34.3494,34.1245,34.1526,99474.0
2022-05-20 12:10:00,36.45,36.64,36.39,36.6,82949.0,34.1526,34.3306,34.0964,34.2931,82949.0
2022-05-20 12:15:00,36.61,36.65,36.52,36.57,51328.0,34.3025,34.34,34.2182,34.265,51328.0
2022-05-20 12:20:00,36.56,36.6,36.49,36.55,45377.0,34.2557,34.2931,34.1901,34.2463,45377.0
2022-05-20 12:25:00,36.55,36.56,36.39,36.54,73320.0,34.2463,34.2557,34.0964,34.2369,73320.0
2022-05-20 12:30:00,36.54,36.57,36.4,36.41,51652.0,34.2369,34.265,34.1057,34.1151,51652.0
2022-05-20 12:35:00,36.41,36.41,36.26,36.32,62343.0,34.1151,34.1151,33.9746,34.0308,62343.0
2022-05-20 12:40:00,36.32,36.32,36.1,36.11,67928.0,34.0308,34.0308,33.8246,33.834,67928.0
2022-05-20 12:45:00,36.1,36.31,36.03,36.3,84207.0,33.8246,34.0214,33.7591,34.012,84207.0
2022-05-20 12:50:00,36.3,36.33,36.16,36.18,71687.0,34.012,34.0402,33.8809,33.8996,71687.0
2022-05-20 12:55:00,36.17,36.28,36.13,36.23,57092.0,33.8902,33.9933,33.8528,33.9465,57092.0
2022-05-20 13:00:00,36.21,36.23,36.05,36.13,71666.0,33.9277,33.9465,33.7778,33.8528,71666.0
2022-05-20 13:05:00,36.13,36.24,36.07,36.09,47789.0,33.8528,33.9558,33.7965,33.8153,47789.0
2022-05-20 13:10:00,36.09,36.14,36.03,36.09,40681.0,33.8153,33.8621,33.7591,33.8153,40681.0
2022-05-20 13:15:00,36.1,36.11,35.92,35.98,68616.0,33.8246,33.834,33.656,33.7122,68616.0
2022-05-20 13:20:00,35.97,36.01,35.91,35.95,40468.0,33.7028,33.7403,33.6466,33.6841,40468.0
2022-05-20 13:25:00,35.95,35.96,35.86,35.86,51248.0,33.6841,33.6935,33.5998,33.5998,51248.0
2022-05-20 13:30:00,35.84,36.18,35.81,36.16,58514.0,33.581,33.8996,33.5529,33.8809,58514.0
2022-05-20 13:35:00,36.15,36.18,36.07,36.13,72714.0,33.8715,33.8996,33.7965,33.8528,72714.0
2022-05-20 13:40:00,36.13,36.22,36.05,36.19,48980.0,33.8528,33.9371,33.7778,33.909,48980.0
2022-05-20 13:45:00,36.18,36.26,36.13,36.19,61049.0,33.8996,33.9746,33.8528,33.909,61049.0
2022-05-20 13:50:00,36.18,36.29,36.09,36.24,56112.0,33.8996,34.0027,33.8153,33.9558,56112.0
2022-05-20 13:55:00,36.25,36.29,36.19,36.25,66482.0,33.9652,34.0027,33.909,33.9652,66482.0
2022-05-20 14:00:00,36.25,36.27,36.15,36.23,51620.0,33.9652,33.9839,33.8715,33.9465,51620.0
2022-05-20 14:05:00,36.24,36.24,36.07,36.2,62182.0,33.9558,33.9558,33.7965,33.9183,62182.0
2022-05-20 14:10:00,36.2,36.29,36.16,36.21,58288.0,33.9183,34.0027,33.8809,33.9277,58288.0
2022-05-20 14:15:00,36.21,36.28,36.09,36.13,59403.0,33.9277,33.9933,33.8153,33.8528,59403.0
2022-05-20 14:20:00,36.12,36.19,36.04,36.13,85159.0,33.8434,33.909,33.7684,33.8528,85159.0
2022-05-20 14:25:00,36.12,36.19,36.1,36.18,58333.0,33.8434,33.909,33.8246,33.8996,58333.0
2022-05-20 14:30:00,36.17,36.21,36.04,36.1,77141.0,33.8902,33.9277,33.7684,33.8246,77141.0
2022-05-20 14:35:00,36.09,36.18,36.09,36.14,55034.0,33.8153,33.8996,33.8153,33.8621,55034.0
2022-05-20 14:40:00,36.13,36.32,36.11,36.29,86536.0,33.8528,34.0308,33.834,34.0027,86536.0
2022-05-20 14:45:00,36.29,36.3,36.18,36.27,80563.0,34.0027,34.012,33.8996,33.9839,80563.0
2022-05-20 14:50:00,36.27,36.4,36.23,36.37,77868.0,33.9839,34.1057,33.9465,34.0776,77868.0
2022-05-20 14:55:00,36.37,36.44,36.23,36.24,85191.0,34.0776,34.1432,33.9465,33.9558,85191.0
2022-05-20 15:00:00,36.25,36.33,36.12,36.16,53460.0,33.9652,34.0402,33.8434,33.8809,53460.0
2022-05-20 15:05:00,36.16,36.21,36.09,36.12,48358.0,33.8809,33.9277,33.8153,33.8434,48358.0
2022-05-20 15:10:00,36.13,36.17,36.09,36.16,55013.0,33.8528,33.8902,33.8153,33.8809,55013.0
2022-05-20 15:15:00,36.17,36.31,36.16,36.27,74988.0,33.8902,34.0214,33.8809,33.9839,74988.0
2022-05-20 15:20:00,36.27,36.4,36.24,36.32,113991.0,33.9839,34.1057,33.9558,34.0308,113991.0
2022-05-20 15:25:00,36.32,36.5,36.27,36.5,64975.0,34.0308,34.1994,33.9839,34.1994,64975.0
2022-05-20 15:30:00,36.49,36.55,36.37,36.52,143312.0,34.1901,34.2463,34.0776,34.2182,143312.0
2022-05-20 15:35:00,36.51,36.67,36.46,36.59,124165.0,34.2088,34.3587,34.162,34.2838,124165.0
2022-05-20 15:40:00,36.6,36.76,36.6,36.69,146443.0,34.2931,34.443,34.2931,34.3775,146443.0
2022-05-20 15:45:00,36.69,36.8,36.59,36.79,187086.0,34.3775,34.4805,34.2838,34.4712,187086.0
2022-05-20 15:50:00,36.79,36.89,36.58,36.62,543062.0,34.4712,34.5649,34.2744,34.3119,543062.0
2022-05-20 15:55:00,36.62,36.7,36.54,36.69,445918.0,34.3119,34.3868,34.2369,34.3775,445918.0
2022-05-23 09:30:00,37.04,37.37,36.97,37.09,296590.0,34.7054,35.0146,34.6398,34.7522,296590.0
2022-05-23 09:35:00,37.11,37.27,36.88,36.95,185802.0,34.771,34.9209,34.5555,34.6211,185802.0
2022-05-23 09:40:00,36.95,37.15,36.87,37.15,84264.0,34.6211,34.8085,34.5461,34.8085,84264.0
2022-05-23 09:45:00,37.14,37.35,37.08,37.34,99576.0,34.7991,34.9959,34.7429,34.9865,99576.0
2022-05-23 09:50:00,37.33,37.55,37.33,37.49,101084.0,34.9771,35.1833,34.9771,35.127,101084.0
2022-05-23 09:55:00,37.51,37.51,37.28,37.31,107430.0,35.1458,35.1458,34.9303,34.9584,107430.0
2022-05-23 10:00:00,37.3,37.35,37.11,37.35,99272.0,34.949,34.9959,34.771,34.9959,99272.0
2022-05-23 10:05:00,37.34,37.63,37.34,37.62,132469.0,34.9865,35.2582,34.9865,35.2488,132469.0
2022-05-23 10:10:00,37.63,37.75,37.58,37.73,74782.0,35.2582,35.3707,35.2114,35.3519,74782.0
2022-05-23 10:15:00,37.73,37.83,37.68,37.76,118061.0,35.3519,35.4456,35.3051,35.38,118061.0
2022-05-23 10:20:00,37.76,37.89,37.66,37.89,108180.0,35.38,35.5018,35.2863,35.5018,108180.0
2022-05-23 10:25:00,37.9,37.97,37.67,37.9,104173.0,35.5112,35.5768,35.2957,35.5112,104173.0
2022-05-23 10:30:00,37.91,37.99,37.88,37.98,114521.0,35.5206,35.5955,35.4925,35.5862,114521.0
2022-05-23 10:35:00,37.98,38.11,37.96,38.09,188796.0,35.5862,35.708,35.5674,35.6892,188796.0
2022-05-23 10:40:00,38.09,38.13,37.94,38.0,115183.0,35.6892,35.7267,35.5487,35.6049,115183.0
2022-05-23 10:45:00,38.02,38.1,37.91,37.96,81593.0,35.6236,35.6986,35.5206,35.5674,81593.0
2022-05-23 10:50:00,37.96,37.99,37.73,37.91,104990.0,35.5674,35.5955,35.3519,35.5206,104990.0
2022-05-23 10:55:00,37.9,38.06,37.85,38.02,71452.0,35.5112,35.6611,35.4643,35.6236,71452.0
2022-05-23 11:00:00,38.04,38.1,37.95,38.09,80940.0,35.6424,35.6986,35.558,35.6892,80940.0
2022-05-23 11:05:00,38.09,38.12,38.01,38.1,59130.0,35.6892,35.7173,35.6143,35.6986,59130.0
2022-05-23 11:10:00,38.1,38.2,38.07,38.19,59793.0,35.6986,35.7923,35.6705,35.7829,59793.0
2022-05-23 11:15:00,38.18,38.2,38.03,38.07,56228.0,35.7735,35.7923,35.633,35.6705,56228.0
2022-05-23 11:20:00,38.07,38.2,38.05,38.2,55651.0,35.6705,35.7923,35.6517,35.7923,55651.0
2022-05-23 11:25:00,38.21,38.25,38.11,38.18,110551.0,35.8017,35.8391,35.708,35.7735,110551.0
2022-05-23 11:30:00,38.18,38.28,38.12,38.25,78681.0,35.7735,35.8672,35.7173,35.8391,78681.0
2022-05-23 11:35:00,38.24,38.27,38.12,38.22,58612.0,35.8298,35.8579,35.7173,35.811,58612.0
2022-05-23 11:40:00,38.22,38.23,38.13,38.15,51427.0,35.811,35.8204,35.7267,35.7454,51427.0
2022-05-23 11:45:00,38.14,38.18,38.0,38.05,72430.0,35.7361,35.7735,35.6049,35.6517,72430.0
2022-05-23 11:50:00,38.05,38.08,37.97,38.08,58089.0,35.6517,35.6799,35.5768,35.6799,58089.0
2022-05-23 11:55:00,38.08,38.14,38.06,38.09,52027.0,35.6799,35.7361,35.6611,35.6892,52027.0
2022-05-23 12:00:00,38.09,38.25,38.08,38.23,79375.0,35.6892,35.8391,35.6799,35.8204,79375.0
2022-05-23 12:05:00,38.22,38.27,38.15,38.22,93964.0,35.811,35.8579,35.7454,35.811,93964.0
2022-05-23 12:10:00,38.21,38.23,38.06,38.08,60713.0,35.8017,35.8204,35.6611,35.6799,60713.0
2022-05-23 12:15:00,38.08,38.13,38.06,38.13,59698.0,35.6799,35.7267,35.6611,35.7267,59698.0
2022-05-23 12:20:00,38.14,38.28,38.13,38.25,74434.0,35.7361,35.8672,35.7267,35.8391,74434.0
2022-05-23 12:25:00,38.25,38.27,38.1,38.14,58392.0,35.8391,35.8579,35.6986,35.7361,58392.0
2022-05-23 12:30:00,38.15,38.15,38.07,38.11,53496.0,35.7454,35.7454,35.6705,35.708,53496.0
2022-05-23 12:35:00,38.12,38.15,38.09,38.13,48000.0,35.7173,35.7454,35.6892,35.7267,48000.0
2022-05-23 12:40:00,38.14,38.15,38.06,38.11,64651.0,35.7361,35.7454,35.6611,35.708,64651.0
2022-05-23 12:45:00,38.1,38.12,37.95,37.95,92959.0,35.6986,35.7173,35.558,35.558,92959.0
2022-05-23 12:50:00,37.95,37.97,37.84,37.86,72191.0,35.558,35.5768,35.455,35.4737,72191.0
2022-05-23 12:55:00,37.86,37.95,37.85,37.94,54331.0,35.4737,35.558,35.4643,35.5487,54331.0
2022-05-23 13:00:00,37.95,37.98,37.91,37.93,70583.0,35.558,35.5862,35.5206,35.5393,70583.0
2022-05-23 13:05:00,37.93,37.95,37.85,37.92,64245.0,35.5393,35.558,35.4643,35.5299,64245.0
2022-05-23 13:10:00,37.92,37.94,37.89,37.93,37951.0,35.5299,35.5487,35.5018,35.5393,37951.0
2022-05-23 13:15:00,37.94,37.94,37.68,37.73,94586.0,35.5487,35.5487,35.3051,35.3519,94586.0
2022-05-23 13:20:00,37.75,37.82,37.66,37.8,64649.0,35.3707,35.4362,35.2863,35.4175,64649.0
2022-05-23 13:25:00,37.81,37.84,37.78,37.84,61484.0,35.4269,35.455,35.3988,35.455,61484.0
2022-05-23 13:30:00,37.85,37.97,37.82,37.97,64363.0,35.4643,35.5768,35.4362,35.5768,64363.0
2022-05-23 13:35:00,37.96,38.02,37.92,37.97,80158.0,35.5674,35.6236,35.5299,35.5768,80158.0
2022-05-23 13:40:00,37.97,38.05,37.97,38.0,64439.0,35.5768,35.6517,35.5768,35.6049,64439.0
2022-05-23 13:45:00,38.01,38.08,37.98,38.05,59314.0,35.6143,35.6799,35.5862,35.6517,59314.0
2022-05-23 13:50:00,38.05,38.13,38.03,38.08,49874.0,35.6517,35.7267,35.633,35.6799,49874.0
2022-05-23 13:55:00,38.09,38.17,38.08,38.14,56175.0,35.6892,35.7642,35.6799,35.7361,56175.0
2022-05-23 14:00:00,38.15,38.19,38.08,38.19,66352.0,35.7454,35.7829,35.6799,35.7829,66352.0
2022-05-23 14:05:00,38.19,38.21,38.13,38.19,67660.0,35.7829,35.8017,35.7267,35.7829,67660.0
2022-05-23 14:10:00,38.19,38.26,38.18,38.25,73593.0,35.7829,35.8485,35.7735,35.8391,73593.0
2022-05-23 14:15:00,38.25,38.29,38.22,38.27,41696.0,35.8391,35.8766,35.811,35.8579,41696.0
2022-05-23 14:20:00,38.27,38.3,38.23,38.3,67258.0,35.8579,35.886,35.8204,35.886,67258.0
2022-05-23 14:25:00,38.3,38.34,38.25,38.29,67379.0,35.886,35.9235,35.8391,35.8766,67379.0
2022-05-23 14:30:00,38.3,38.36,38.27,38.35,65925.0,35.886,35.9422,35.8579,35.9328,65925.0
2022-05-23 14:35:00,38.34,38.38,38.3,38.37,52253.0,35.9235,35.9609,35.886,35.9516,52253.0
2022-05-23 14:40:00,38.38,38.48,38.36,38.48,99261.0,35.9609,36.0546,35.9422,36.0546,99261.0
2022-05-23 14:45:00,38.48,38.49,38.33,38.37,53496.0,36.0546,36.064,35.9141,35.9516,53496.0
2022-05-23 14:50:00,38.36,38.45,38.34,38.36,66318.0,35.9422,36.0265,35.9235,35.9422,66318.0
2022-05-23 14:55:00,38.37,38.39,38.33,38.34,99385.0,35.9516,35.9703,35.9141,35.9235,99385.0
2022-05-23 15:00:00,38.35,38.49,38.34,38.49,74379.0,35.9328,36.064,35.9235,36.064,74379.0
2022-05-23 15:05:00,38.49,38.49,38.41,38.47,81073.0,36.064,36.064,35.9891,36.0453,81073.0
2022-05-23 15:10:00,38.47,38.47,38.31,38.38,101570.0,36.0453,36.0453,35.8954,35.9609,101570.0
2022-05-23 15:15:00,38.38,38.4,38.26,38.34,97533.0,35.9609,35.9797,35.8485,35.9235,97533.0
2022-05-23 15:20:00,38.34,38.36,38.19,38.23,121561.0,35.9235,35.9422,35.7829,35.8204,121561.0
2022-05-23 15:25:00,38.23,38.32,38.21,38.31,120083.0,35.8204,35.9047,35.8017,35.8954,120083.0
2022-05-23 15:30:00,38.3,38.45,38.3,38.44,106719.0,35.886,36.0265,35.886,36.0172,106719.0
2022-05-23 15:35:00,38.44,38.48,38.33,38.34,130076.0,36.0172,36.0546,35.9141,35.9235,130076.0
2022-05-23 15:40:00,38.35,38.47,38.34,38.41,282906.0,35.9328,36.0453,35.9235,35.9891,282906.0
2022-05-23 15:45:00,38.41,38.42,38.31,38.33,161534.0,35.9891,35.9984,35.8954,35.9141,161534.0
2022-05-23 15:50:00,38.31,38.42,38.29,38.3,278848.0,35.8954,35.9984,35.8766,35.886,278848.0
2022-05-23 15:55:00,38.31,38.35,38.27,38.33,298962.0,35.8954,35.9328,35.8579,35.9141,298962.0
2022-05-24 09:30:00,37.67,38.08,37.51,37.75,244562.0,35.2957,35.6799,35.1458,35.3707,244562.0
2022-05-24 09:35:00,37.74,38.14,37.74,37.97,131938.0,35.3613,35.7361,35.3613,35.5768,131938.0
2022-05-24 09:40:00,37.95,38.58,37.95,38.57,121207.0,35.558,36.1483,35.558,36.139,121207.0
2022-05-24 09:45:00,38.57,38.61,38.14,38.23,112679.0,36.139,36.1764,35.7361,35.8204,112679.0
2022-05-24 09:50:00,38.23,38.33,38.17,38.22,90332.0,35.8204,35.9141,35.7642,35.811,90332.0
2022-05-24 09:55:00,38.23,38.25,38.12,38.2,63506.0,35.8204,35.8391,35.7173,35.7923,63506.0
2022-05-24 10:00:00,38.2,38.3,37.98,38.13,100972.0,35.7923,35.886,35.5862,35.7267,100972.0
2022-05-24 10:05:00,38.12,38.17,37.92,37.99,61175.0,35.7173,35.7642,35.5299,35.5955,61175.0
2022-05-24 10:10:00,37.99,38.02,37.86,37.86,100826.0,35.5955,35.6236,35.4737,35.4737,100826.0
2022-05-24 10:15:00,37.85,37.9,37.76,37.82,80899.0,35.4643,35.5112,35.38,35.4362,80899.0
2022-05-24 10:20:00,37.82,38.05,37.81,37.9,68145.0,35.4362,35.6517,35.4269,35.5112,68145.0
2022-05-24 10:25:00,37.9,38.07,37.87,38.06,55313.0,35.5112,35.6705,35.4831,35.6611,55313.0
2022-05-24 10:30:00,38.05,38.05,37.81,37.89,66271.0,35.6517,35.6517,35.4269,35.5018,66271.0
2022-05-24 10:35:00,37.88,37.91,37.78,37.85,60189.0,35.4925,35.5206,35.3988,35.4643,60189.0
2022-05-24 10:40:00,37.85,37.85,37.67,37.68,104978.0,35.4643,35.4643,35.2957,35.3051,104978.0
2022-05-24 10:45:00,37.68,37.69,37.52,37.54,87317.0,35.3051,35.3144,35.1551,35.1739,87317.0
2022-05-24 10:50:00,37.53,37.78,37.48,37.75,109747.0,35.1645,35.3988,35.1177,35.3707,109747.0
2022-05-24 10:55:00,37.76,37.83,37.66,37.82,50739.0,35.38,35.4456,35.2863,35.4362,50739.0
2022-05-24 11:00:00,37.81,37.85,37.72,37.73,81741.0,35.4269,35.4643,35.3425,35.3519,81741.0
2022-05-24 11:05:00,37.72,37.8,37.68,37.73,78455.0,35.3425,35.4175,35.3051,35.3519,78455.0
2022-05-24 11:10:00,37.72,37.73,37.6,37.61,56342.0,35.3425,35.3519,35.2301,35.2395,56342.0
2022-05-24 11:15:00,37.6,37.62,37.43,37.44,66860.0,35.2301,35.2488,35.0708,35.0802,66860.0
2022-05-24 11:20:00,37.44,37.52,37.36,37.5,46746.0,35.0802,35.1551,35.0052,35.1364,46746.0
2022-05-24 11:25:00,37.48,37.53,37.44,37.51,42409.0,35.1177,35.1645,35.0802,35.1458,42409.0
2022-05-24 11:30:00,37.51,37.53,37.39,37.52,35850.0,35.1458,35.1645,35.0333,35.1551,35850.0
2022-05-24 11:35:00,37.51,37.52,37.43,37.47,53291.0,35.1458,35.1551,35.0708,35.1083,53291.0
2022-05-24 11:40:00,37.47,37.74,37.46,37.74,77663.0,35.1083,35.3613,35.0989,35.3613,77663.0
2022-05-24 11:45:00,37.73,37.85,37.7,37.84,66791.0,35.3519,35.4643,35.3238,35.455,66791.0
2022-05-24 11:50:00,37.85,37.85,37.64,37.67,44215.0,35.4643,35.4643,35.2676,35.2957,44215.0
2022-05-24 11:55:00,37.68,37.86,37.66,37.74,46275.0,35.3051,35.4737,35.2863,35.3613,46275.0
2022-05-24 12:00:00,37.74,37.8,37.69,37.76,27444.0,35.3613,35.4175,35.3144,35.38,27444.0
2022-05-24 12:05:00,37.77,37.79,37.69,37.79,39059.0,35.3894,35.4081,35.3144,35.4081,39059.0
2022-05-24 12:10:00,37.78,37.85,37.75,37.84,33541.0,35.3988,35.4643,35.3707,35.455,33541.0
2022-05-24 12:15:00,37.86,37.95,37.79,37.81,47021.0,35.4737,35.558,35.4081,35.4269,47021.0
2022-05-24 12:20:00,37.82,37.84,37.76,37.84,24530.0,35.4362,35.455,35.38,35.455,24530.0
2022-05-24 12:25:00,37.84,37.85,37.75,37.76,36409.0,35.455,35.4643,35.3707,35.38,36409.0
2022-05-24 12:30:00,37.77,37.83,37.67,37.75,37407.0,35.3894,35.4456,35.2957,35.3707,37407.0
2022-05-24 12:35:00,37.75,37.75,37.62,37.68,24644.0,35.3707,35.3707,35.2488,35.3051,24644.0
2022-05-24 12:40:00,37.7,37.73,37.64,37.71,34300.0,35.3238,35.3519,35.2676,35.3332,34300.0
2022-05-24 12:45:00,37.7,37.76,37.68,37.76,33067.0,35.3238,35.38,35.3051,35.38,33067.0
2022-05-24 12:50:00,37.75,37.9,37.74,37.9,34757.0,35.3707,35.5112,35.3613,35.5112,34757.0
2022-05-24 12:55:00,37.9,37.96,37.85,37.89,51041.0,35.5112,35.5674,35.4643,35.5018,51041.0
2022-05-24 13:00:00,37.89,37.89,37.74,37.78,33476.0,35.5018,35.5018,35.3613,35.3988,33476.0
2022-05-24 13:05:00,37.79,37.9,37.78,37.87,23229.0,35.4081,35.5112,35.3988,35.4831,23229.0
2022-05-24 13:10:00,37.87,37.93,37.83,37.92,23689.0,35.4831,35.5393,35.4456,35.5299,23689.0
2022-05-24 13:15:00,37.91,37.99,37.84,37.93,30744.0,35.5206,35.5955,35.455,35.5393,30744.0
2022-05-24 13:20:00,37.93,37.94,37.81,37.89,23571.0,35.5393,35.5487,35.4269,35.5018,23571.0
2022-05-24 13:25:00,37.88,37.99,37.82,37.97,21141.0,35.4925,35.5955,35.4362,35.5768,21141.0
2022-05-24 13:30:00,37.96,37.96,37.85,37.91,21481.0,35.5674,35.5674,35.4643,35.5206,21481.0
2022-05-24 13:35:00,37.91,38.0,37.88,37.98,32020.0,35.5206,35.6049,35.4925,35.5862,32020.0
2022-05-24 13:40:00,37.96,38.03,37.91,37.92,38605.0,35.5674,35.633,35.5206,35.5299,38605.0
2022-05-24 13:45:00,37.92,38.03,37.92,38.02,32944.0,35.5299,35.633,35.5299,35.6236,32944.0
2022-05-24 13:50:00,38.02,38.08,37.96,38.05,27810.0,35.6236,35.6799,35.5674,35.6517,27810.0
2022-05-24 13:55:00,38.06,38.11,38.0,38.04,33035.0,35.6611,35.708,35.6049,35.6424,33035.0
2022-05-24 14:00:00,38.05,38.09,37.99,37.99,47412.0,35.6517,35.6892,35.5955,35.5955,47412.0
2022-05-24 14:05:00,38.0,38.2,37.98,38.14,47425.0,35.6049,35.7923,35.5862,35.7361,47425.0
2022-05-24 14:10:00,38.14,38.25,38.14,38.22,58176.0,35.7361,35.8391,35.7361,35.811,58176.0
2022-05-24 14:15:00,38.23,38.3,38.18,38.28,37515.0,35.8204,35.886,35.7735,35.8672,37515.0
2022-05-24 14:20:00,38.27,38.33,38.18,38.33,32436.0,35.8579,35.9141,35.7735,35.9141,32436.0
2022-05-24 14:25:00,38.33,38.4,38.3,38.36,47247.0,35.9141,35.9797,35.886,35.9422,47247.0
2022-05-24 14:30:00,38.36,38.45,38.33,38.44,40237.0,35.9422,36.0265,35.9141,36.0172,40237.0
2022-05-24 14:35:00,38.44,38.47,38.36,38.45,35149.0,36.0172,36.0453,35.9422,36.0265,35149.0
2022-05-24 14:40:00,38.45,38.46,38.28,38.31,46490.0,36.0265,36.0359,35.8672,35.8954,46490.0
2022-05-24 14:45:00,38.32,38.33,38.14,38.18,41099.0,35.9047,35.9141,35.7361,35.7735,41099.0
2022-05-24 14:50:00,38.17,38.22,38.08,38.2,27246.0,35.7642,35.811,35.6799,35.7923,27246.0
2022-05-24 14:55:00,38.2,38.29,38.18,38.27,47090.0,35.7923,35.8766,35.7735,35.8579,47090.0
2022-05-24 15:00:00,38.26,38.42,38.25,38.42,43308.0,35.8485,35.9984,35.8391,35.9984,43308.0
2022-05-24 15:05:00,38.4,38.44,38.37,38.38,71229.0,35.9797,36.0172,35.9516,35.9609,71229.0
2022-05-24 15:10:00,38.39,38.48,38.38,38.41,56937.0,35.9703,36.0546,35.9609,35.9891,56937.0
2022-05-24 15:15:00,38.43,38.47,38.35,38.4,47548.0,36.0078,36.0453,35.9328,35.9797,47548.0
2022-05-24 15:20:00,38.41,38.49,38.33,38.46,52414.0,35.9891,36.064,35.9141,36.0359,52414.0
2022-05-24 15:25:00,38.47,38.57,38.44,38.55,71778.0,36.0453,36.139,36.0172,36.1202,71778.0
2022-05-24 15:30:00,38.54,38.57,38.5,38.54,73377.0,36.1109,36.139,36.0734,36.1109,73377.0
2022-05-24 15:35:00,38.54,38.73,38.54,38.68,146749.0,36.1109,36.2889,36.1109,36.242,146749.0
2022-05-24 15:40:00,38.69,38.75,38.61,38.63,150256.0,36.2514,36.3076,36.1764,36.1952,150256.0
2022-05-24 15:45:00,38.62,38.7,38.58,38.61,194837.0,36.1858,36.2608,36.1483,36.1764,194837.0
2022-05-24 15:50:00,38.61,38.64,38.4,38.41,274429.0,36.1764,36.2046,35.9797,35.9891,274429.0
2022-05-24 15:55:00,38.41,38.51,38.36,38.5,331804.0,35.9891,36.0827,35.9422,36.0734,331804.0
2022-05-25 09:30:00,38.53,38.88,38.51,38.87,282208.0,36.1015,36.4294,36.0827,36.4201,282208.0
2022-05-25 09:35:00,38.87,39.1,38.77,38.84,174758.0,36.4201,36.6356,36.3264,36.3919,174758.0
2022-05-25 09:40:00,38.87,39.01,38.78,38.92,120159.0,36.4201,36.5512,36.3357,36.4669,120159.0
2022-05-25 09:45:00,38.92,38.95,38.68,38.7,145426.0,36.4669,36.495,36.242,36.2608,145426.0
2022-05-25 09:50:00,38.72,38.96,38.71,38.92,142933.0,36.2795,36.5044,36.2701,36.4669,142933.0
2022-05-25 09:55:00,38.92,39.18,38.92,39.04,222318.0,36.4669,36.7105,36.4669,36.5793,222318.0
2022-05-25 10:00:00,39.03,39.04,38.83,38.94,141817.0,36.57,36.5793,36.3826,36.4856,141817.0
2022-05-25 10:05:00,38.94,38.94,38.55,38.66,168611.0,36.4856,36.4856,36.1202,36.2233,168611.0
2022-05-25 10:10:00,38.68,38.73,38.59,38.69,126082.0,36.242,36.2889,36.1577,36.2514,126082.0
2022-05-25 10:15:00,38.69,38.84,38.65,38.79,95965.0,36.2514,36.3919,36.2139,36.3451,95965.0
2022-05-25 10:20:00,38.81,38.9,38.7,38.81,81134.0,36.3638,36.4482,36.2608,36.3638,81134.0
2022-05-25 10:25:00,38.83,38.89,38.73,38.83,72983.0,36.3826,36.4388,36.2889,36.3826,72983.0
2022-05-25 10:30:00,38.83,38.87,38.74,38.8,111693.0,36.3826,36.4201,36.2983,36.3545,111693.0
2022-05-25 10:35:00,38.8,38.84,38.66,38.66,86385.0,36.3545,36.3919,36.2233,36.2233,86385.0
2022-05-25 10:40:00,38.67,38.7,38.54,38.61,56221.0,36.2327,36.2608,36.1109,36.1764,56221.0
2022-05-25 10:45:00,38.62,38.63,38.41,38.48,71033.0,36.1858,36.1952,35.9891,36.0546,71033.0
2022-05-25 10:50:00,38.48,38.56,38.46,38.52,50346.0,36.0546,36.1296,36.0359,36.0921,50346.0
2022-05-25 10:55:00,38.52,38.62,38.5,38.61,72926.0,36.0921,36.1858,36.0734,36.1764,72926.0
2022-05-25 11:00:00,38.61,38.7,38.59,38.65,139066.0,36.1764,36.2608,36.1577,36.2139,139066.0
2022-05-25 11:05:00,38.64,38.74,38.63,38.64,78306.0,36.2046,36.2983,36.1952,36.2046,78306.0
2022-05-25 11:10:00,38.63,38.68,38.49,38.51,55944.0,36.1952,36.242,36.064,36.0827,55944.0
2022-05-25 11:15:00,38.51,38.57,38.44,38.56,65783.0,36.0827,36.139,36.0172,36.1296,65783.0
2022-05-25 11:20:00,38.56,38.56,38.45,38.5,45986.0,36.1296,36.1296,36.0265,36.0734,45986.0
2022-05-25 11:25:00,38.5,38.54,38.4,38.52,62882.0,36.0734,36.1109,35.9797,36.0921,62882.0
2022-05-25 11:30:00,38.52,38.58,38.42,38.48,53400.0,36.0921,36.1483,35.9984,36.0546,53400.0
2022-05-25 11:35:00,38.49,38.53,38.25,38.32,83487.0,36.064,36.1015,35.8391,35.9047,83487.0
2022-05-25 11:40:00,38.32,38.47,38.26,38.36,54661.0,35.9047,36.0453,35.8485,35.9422,54661.0
2022-05-25 11:45:00,38.34,38.47,38.33,38.45,46119.0,35.9235,36.0453,35.9141,36.0265,46119.0
2022-05-25 11:50:00,38.45,38.48,38.37,38.46,75941.0,36.0265,36.0546,35.9516,36.0359,75941.0
2022-05-25 11:55:00,38.46,38.49,38.43,38.45,101802.0,36.0359,36.064,36.0078,36.0265,101802.0
2022-05-25 12:00:00,38.45,38.6,38.45,38.57,40499.0,36.0265,36.1671,36.0265,36.139,40499.0
2022-05-25 12:05:00,38.56,38.63,38.49,38.51,36437.0,36.1296,36.1952,36.064,36.0827,36437.0
2022-05-25 12:10:00,38.51,38.59,38.49,38.52,33711.0,36.0827,36.1577,36.064,36.0921,33711.0
2022-05-25 12:15:00,38.52,38.55,38.47,38.49,43104.0,36.0921,36.1202,36.0453,36.064,43104.0
2022-05-25 12:20:00,38.48,38.5,38.35,38.37,48466.0,36.0546,36.0734,35.9328,35.9516,48466.0
2022-05-25 12:25:00,38.38,38.41,38.27,38.27,35699.0,35.9609,35.9891,35.8579,35.8579,35699.0
2022-05-25 12:30:00,38.27,38.34,38.26,38.31,55157.0,35.8579,35.9235,35.8485,35.8954,55157.0
2022-05-25 12:35:00,38.3,38.35,38.23,38.33,48021.0,35.886,35.9328,35.8204,35.9141,48021.0
2022-05-25 12:40:00,38.32,38.45,38.3,38.44,42472.0,35.9047,36.0265,35.886,36.0172,42472.0
2022-05-25 12:45:00,38.45,38.52,38.44,38.44,56075.0,36.0265,36.0921,36.0172,36.0172,56075.0
2022-05-25 12:50:00,38.44,38.49,38.41,38.49,42205.0,36.0172,36.064,35.9891,36.064,42205.0
2022-05-25 12:55:00,38.48,38.52,38.47,38.49,32401.0,36.0546,36.0921,36.0453,36.064,32401.0
2022-05-25 13:00:00,38.48,38.5,38.42,38.44,32011.0,36.0546,36.0734,35.9984,36.0172,32011.0
2022-05-25 13:05:00,38.45,38.45,38.34,38.36,34800.0,36.0265,36.0265,35.9235,35.9422,34800.0
2022-05-25 13:10:00,38.35,38.41,38.27,38.4,168342.0,35.9328,35.9891,35.8579,35.9797,168342.0
2022-05-25 13:15:00,38.4,38.49,38.39,38.45,35133.0,35.9797,36.064,35.9703,36.0265,35133.0
2022-05-25 13:20:00,38.46,38.46,38.38,38.42,25250.0,36.0359,36.0359,35.9609,35.9984,25250.0
2022-05-25 13:25:00,38.41,38.44,38.35,38.42,41502.0,35.9891,36.0172,35.9328,35.9984,41502.0
2022-05-25 13:30:00,38.41,38.48,38.4,38.42,34767.0,35.9891,36.0546,35.9797,35.9984,34767.0
2022-05-25 13:35:00,38.41,38.48,38.4,38.42,95971.0,35.9891,36.0546,35.9797,35.9984,95971.0
2022-05-25 13:40:00,38.43,38.51,38.4,38.41,50965.0,36.0078,36.0827,35.9797,35.9891,50965.0
2022-05-25 13:45:00,38.42,38.46,38.41,38.42,25440.0,35.9984,36.0359,35.9891,35.9984,25440.0
2022-05-25 13:50:00,38.42,38.43,38.3,38.32,47434.0,35.9984,36.0078,35.886,35.9047,47434.0
2022-05-25 13:55:00,38.32,38.4,38.28,38.4,37786.0,35.9047,35.9797,35.8672,35.9797,37786.0
2022-05-25 14:00:00,38.39,38.53,38.34,38.48,156547.0,35.9703,36.1015,35.9235,36.0546,156547.0
2022-05-25 14:05:00,38.47,38.52,38.14,38.26,83381.0,36.0453,36.0921,35.7361,35.8485,83381.0
2022-05-25 14:10:00,38.27,38.42,38.2,38.34,71667.0,35.8579,35.9984,35.7923,35.9235,71667.0
2022-05-25 14:15:00,38.34,38.5,38.32,38.36,70969.0,35.9235,36.0734,35.9047,35.9422,70969.0
2022-05-25 14:20:00,38.36,38.47,38.34,38.43,51415.0,35.9422,36.0453,35.9235,36.0078,51415.0
2022-05-25 14:25:00,38.42,38.61,38.4,38.54,72068.0,35.9984,36.1764,35.9797,36.1109,72068.0
2022-05-25 14:30:00,38.55,38.58,38.49,38.52,53221.0,36.1202,36.1483,36.064,36.0921,53221.0
2022-05-25 14:35:00,38.52,38.59,38.48,38.5,64191.0,36.0921,36.1577,36.0546,36.0734,64191.0
2022-05-25 14:40:00,38.5,38.63,38.47,38.52,72213.0,36.0734,36.1952,36.0453,36.0921,72213.0
2022-05-25 14:45:00,38.52,38.63,38.51,38.58,68246.0,36.0921,36.1952,36.0827,36.1483,68246.0
2022-05-25 14:50:00,38.59,38.68,38.52,38.66,59657.0,36.1577,36.242,36.0921,36.2233,59657.0
2022-05-25 14:55:00,38.66,38.67,38.58,38.6,37515.0,36.2233,36.2327,36.1483,36.1671,37515.0
2022-05-25 15:00:00,38.61,38.71,38.59,38.7,91599.0,36.1764,36.2701,36.1577,36.2608,91599.0
2022-05-25 15:05:00,38.69,38.75,38.67,38.74,109199.0,36.2514,36.3076,36.2327,36.2983,109199.0
2022-05-25 15:10:00,38.73,38.81,38.72,38.8,78863.0,36.2889,36.3638,36.2795,36.3545,78863.0
2022-05-25 15:15:00,38.79,38.8,38.72,38.75,80774.0,36.3451,36.3545,36.2795,36.3076,80774.0
2022-05-25 15:20:00,38.74,38.79,38.72,38.79,54547.0,36.2983,36.3451,36.2795,36.3451,54547.0
2022-05-25 15:25:00,38.79,38.81,38.72,38.73,78223.0,36.3451,36.3638,36.2795,36.2889,78223.0
2022-05-25 15:30:00,38.74,38.8,38.72,38.76,109266.0,36.2983,36.3545,36.2795,36.317,109266.0
2022-05-25 15:35:00,38.75,38.76,38.67,38.72,132064.0,36.3076,36.317,36.2327,36.2795,132064.0
2022-05-25 15:40:00,38.71,38.89,38.7,38.88,132260.0,36.2701,36.4388,36.2608,36.4294,132260.0
2022-05-25 15:45:00,38.87,38.9,38.83,38.86,155392.0,36.4201,36.4482,36.3826,36.4107,155392.0
2022-05-25 15:50:00,38.85,38.85,38.74,38.81,260121.0,36.4013,36.4013,36.2983,36.3638,260121.0
2022-05-25 15:55:00,38.81,38.85,38.71,38.77,359985.0,36.3638,36.4013,36.2701,36.3264,359985.0
2022-05-26 09:30:00,39.23,39.79,39.15,39.65,372124.0,36.7574,37.2821,36.6824,37.1509,372124.0
2022-05-26 09:35:00,39.67,39.8,39.49,39.77,160354.0,37.1696,37.2914,37.001,37.2633,160354.0
2022-05-26 09:40:00,39.75,39.89,39.62,39.87,152967.0,37.2446,37.3758,37.1228,37.357,152967.0
2022-05-26 09:45:00,39.86,40.12,39.8,40.12,478891.0,37.3477,37.5913,37.2914,37.5913,478891.0
2022-05-26 09:50:00,40.12,40.25,40.11,40.15,302108.0,37.5913,37.7131,37.5819,37.6194,302108.0
2022-05-26 09:55:00,40.15,40.16,39.93,39.93,180346.0,37.6194,37.6288,37.4132,37.4132,180346.0
2022-05-26 10:00:00,39.93,40.05,39.92,39.98,248927.0,37.4132,37.5257,37.4039,37.4601,248927.0
2022-05-26 10:05:00,39.99,40.01,39.88,39.99,76173.0,37.4695,37.4882,37.3664,37.4695,76173.0
2022-05-26 10:10:00,39.98,40.08,39.93,40.07,127699.0,37.4601,37.5538,37.4132,37.5444,127699.0
2022-05-26 10:15:00,40.08,40.1,39.96,39.98,73470.0,37.5538,37.5725,37.4414,37.4601,73470.0
2022-05-26 10:20:00,39.99,40.03,39.92,40.01,101532.0,37.4695,37.5069,37.4039,37.4882,101532.0
2022-05-26 10:25:00,40.03,40.03,39.89,39.91,82196.0,37.5069,37.5069,37.3758,37.3945,82196.0
2022-05-26 10:30:00,39.91,40.17,39.91,40.16,100163.0,37.3945,37.6381,37.3945,37.6288,100163.0
2022-05-26 10:35:00,40.16,40.21,40.09,40.12,83151.0,37.6288,37.6756,37.5632,37.5913,83151.0
2022-05-26 10:40:00,40.13,40.16,40.06,40.13,96596.0,37.6006,37.6288,37.5351,37.6006,96596.0
2022-05-26 10:45:00,40.13,40.24,40.07,40.2,144027.0,37.6006,37.7037,37.5444,37.6662,144027.0
2022-05-26 10:50:00,40.21,40.22,40.14,40.21,82754.0,37.6756,37.685,37.61,37.6756,82754.0
2022-05-26 10:55:00,40.22,40.37,40.2,40.32,182970.0,37.685,37.8255,37.6662,37.7787,182970.0
2022-05-26 11:00:00,40.32,40.52,40.31,40.4,128833.0,37.7787,37.9661,37.7693,37.8536,128833.0
2022-05-26 11:05:00,40.41,40.45,40.36,40.41,72661.0,37.863,37.9005,37.8161,37.863,72661.0
2022-05-26 11:10:00,40.42,40.5,40.4,40.47,36335.0,37.8724,37.9473,37.8536,37.9192,36335.0
2022-05-26 11:15:00,40.46,40.58,40.44,40.58,86938.0,37.9098,38.0223,37.8911,38.0223,86938.0
2022-05-26 11:20:00,40.57,40.59,40.47,40.5,56044.0,38.0129,38.0316,37.9192,37.9473,56044.0
2022-05-26 11:25:00,40.5,40.54,40.43,40.46,55521.0,37.9473,37.9848,37.8817,37.9098,55521.0
2022-05-26 11:30:00,40.46,40.58,40.46,40.49,75542.0,37.9098,38.0223,37.9098,37.938,75542.0
2022-05-26 11:35:00,40.49,40.53,40.38,40.41,70206.0,37.938,37.9754,37.8349,37.863,70206.0
2022-05-26 11:40:00,40.41,40.42,40.35,40.36,36148.0,37.863,37.8724,37.8068,37.8161,36148.0
2022-05-26 11:45:00,40.38,40.39,40.27,40.31,63028.0,37.8349,37.8443,37.7318,37.7693,63028.0
2022-05-26 11:50:00,40.31,40.34,40.22,40.31,82334.0,37.7693,37.7974,37.685,37.7693,82334.0
2022-05-26 11:55:00,40.3,40.37,40.3,40.34,62763.0,37.7599,37.8255,37.7599,37.7974,62763.0
2022-05-26 12:00:00,40.34,40.44,40.33,40.39,43759.0,37.7974,37.8911,37.788,37.8443,43759.0
2022-05-26 12:05:00,40.39,40.41,40.28,40.29,40019.0,37.8443,37.863,37.7412,37.7506,40019.0
2022-05-26 12:10:00,40.29,40.35,40.23,40.25,45186.0,37.7506,37.8068,37.6943,37.7131,45186.0
2022-05-26 12:15:00,40.25,40.26,40.12,40.16,90166.0,37.7131,37.7224,37.5913,37.6288,90166.0
2022-05-26 12:20:00,40.15,40.19,40.1,40.13,110360.0,37.6194,37.6569,37.5725,37.6006,110360.0
2022-05-26 12:25:00,40.13,40.19,40.12,40.14,55567.0,37.6006,37.6569,37.5913,37.61,55567.0
2022-05-26 12:30:00,40.15,40.27,40.13,40.27,69491.0,37.6194,37.7318,37.6006,37.7318,69491.0
2022-05-26 12:35:00,40.26,40.3,40.22,40.27,50268.0,37.7224,37.7599,37.685,37.7318,50268.0
2022-05-26 12:40:00,40.27,40.32,40.26,40.29,44689.0,37.7318,37.7787,37.7224,37.7506,44689.0
2022-05-26 12:45:00,40.29,40.32,40.19,40.2,39582.0,37.7506,37.7787,37.6569,37.6662,39582.0
2022-05-26 12:50:00,40.19,40.24,40.18,40.22,48072.0,37.6569,37.7037,37.6475,37.685,48072.0
2022-05-26 12:55:00,40.23,40.26,40.2,40.23,50904.0,37.6943,37.7224,37.6662,37.6943,50904.0
2022-05-26 13:00:00,40.23,40.27,40.18,40.27,41899.0,37.6943,37.7318,37.6475,37.7318,41899.0
2022-05-26 13:05:00,40.27,40.29,40.23,40.27,39304.0,37.7318,37.7506,37.6943,37.7318,39304.0
2022-05-26 13:10:00,40.27,40.29,40.15,40.17,56970.0,37.7318,37.7506,37.6194,37.6381,56970.0
2022-05-26 13:15:00,40.18,40.18,40.11,40.13,58482.0,37.6475,37.6475,37.5819,37.6006,58482.0
2022-05-26 13:20:00,40.14,40.16,40.02,40.03,90620.0,37.61,37.6288,37.4976,37.5069,90620.0
2022-05-26 13:25:00,40.02,40.14,40.02,40.11,66932.0,37.4976,37.61,37.4976,37.5819,66932.0
2022-05-26 13:30:00,40.12,40.19,40.11,40.17,60690.0,37.5913,37.6569,37.5819,37.6381,60690.0
2022-05-26 13:35:00,40.17,40.19,40.08,40.11,35722.0,37.6381,37.6569,37.5538,37.5819,35722.0
2022-05-26 13:40:00,40.11,40.12,39.94,39.95,35939.0,37.5819,37.5913,37.4226,37.432,35939.0
2022-05-26 13:45:00,39.95,39.98,39.86,39.89,56313.0,37.432,37.4601,37.3477,37.3758,56313.0
2022-05-26 13:50:00,39.88,39.93,39.87,39.91,40518.0,37.3664,37.4132,37.357,37.3945,40518.0
2022-05-26 13:55:00,39.91,40.05,39.91,40.02,60589.0,37.3945,37.5257,37.3945,37.4976,60589.0
2022-05-26 14:00:00,40.02,40.1,40.01,40.08,84429.0,37.4976,37.5725,37.4882,37.5538,84429.0
2022-05-26 14:05:00,40.08,40.1,40.03,40.07,78976.0,37.5538,37.5725,37.5069,37.5444,78976.0
2022-05-26 14:10:00,40.08,40.12,40.06,40.1,41969.0,37.5538,37.5913,37.5351,37.5725,41969.0
2022-05-26 14:15:00,40.11,40.2,40.08,40.14,78744.0,37.5819,37.6662,37.5538,37.61,78744.0
2022-05-26 14:20:00,40.14,40.2,40.13,40.19,51062.0,37.61,37.6662,37.6006,37.6569,51062.0
2022-05-26 14:25:00,40.19,40.22,40.08,40.08,71849.0,37.6569,37.685,37.5538,37.5538,71849.0
2022-05-26 14:30:00,40.09,40.1,40.03,40.05,41903.0,37.5632,37.5725,37.5069,37.5257,41903.0
2022-05-26 14:35:00,40.05,40.08,40.0,40.04,50985.0,37.5257,37.5538,37.4788,37.5163,50985.0
2022-05-26 14:40:00,40.04,40.14,40.02,40.11,93583.0,37.5163,37.61,37.4976,37.5819,93583.0
2022-05-26 14:45:00,40.1,40.16,40.1,40.11,45252.0,37.5725,37.6288,37.5725,37.5819,45252.0
2022-05-26 14:50:00,40.11,40.16,40.09,40.13,41073.0,37.5819,37.6288,37.5632,37.6006,41073.0
2022-05-26 14:55:00,40.13,40.18,40.12,40.16,56198.0,37.6006,37.6475,37.5913,37.6288,56198.0
2022-05-26 15:00:00,40.15,40.21,40.1,40.14,58317.0,37.6194,37.6756,37.5725,37.61,58317.0
2022-05-26 15:05:00,40.14,40.22,40.11,40.18,83895.0,37.61,37.685,37.5819,37.6475,83895.0
2022-05-26 15:10:00,40.18,40.22,40.14,40.15,75760.0,37.6475,37.685,37.61,37.6194,75760.0
2022-05-26 15:15:00,40.16,40.16,40.02,40.1,86581.0,37.6288,37.6288,37.4976,37.5725,86581.0
2022-05-26 15:20:00,40.09,40.11,40.05,40.1,56963.0,37.5632,37.5819,37.5257,37.5725,56963.0
2022-05-26 15:25:00,40.1,40.24,40.1,40.22,137232.0,37.5725,37.7037,37.5725,37.685,137232.0
2022-05-26 15:30:00,40.22,40.31,40.2,40.3,136102.0,37.685,37.7693,37.6662,37.7599,136102.0
2022-05-26 15:35:00,40.3,40.42,40.28,40.41,333118.0,37.7599,37.8724,37.7412,37.863,333118.0
2022-05-26 15:40:00,40.41,40.45,40.36,40.39,281801.0,37.863,37.9005,37.8161,37.8443,281801.0
2022-05-26 15:45:00,40.39,40.41,40.31,40.33,164623.0,37.8443,37.863,37.7693,37.788,164623.0
2022-05-26 15:50:00,40.34,40.37,40.16,40.17,321090.0,37.7974,37.8255,37.6288,37.6381,321090.0
2022-05-26 15:55:00,40.18,40.21,40.08,40.17,482861.0,37.6475,37.6756,37.5538,37.6381,482861.0
2022-05-27 09:30:00,39.75,40.11,39.59,40.08,346534.0,37.2446,37.5819,37.0947,37.5538,346534.0
2022-05-27 09:35:00,40.08,40.19,39.94,40.19,133771.0,37.5538,37.6569,37.4226,37.6569,133771.0
2022-05-27 09:40:00,40.19,40.27,40.08,40.22,136924.0,37.6569,37.7318,37.5538,37.685,136924.0
2022-05-27 09:45:00,40.23,40.53,40.22,40.53,100851.0,37.6943,37.9754,37.685,37.9754,100851.0
2022-05-27 09:50:00,40.54,40.8,40.46,40.79,106592.0,37.9848,38.2284,37.9098,38.219,106592.0
2022-05-27 09:55:00,40.79,40.8,40.63,40.65,81398.0,38.219,38.2284,38.0691,38.0879,81398.0
2022-05-27 10:00:00,40.63,40.64,40.42,40.55,95458.0,38.0691,38.0785,37.8724,37.9942,95458.0
2022-05-27 10:05:00,40.55,40.57,40.31,40.4,65380.0,37.9942,38.0129,37.7693,37.8536,65380.0
2022-05-27 10:10:00,40.4,40.48,40.37,40.41,36981.0,37.8536,37.9286,37.8255,37.863,36981.0
2022-05-27 10:15:00,40.41,40.48,40.39,40.48,40337.0,37.863,37.9286,37.8443,37.9286,40337.0
2022-05-27 10:20:00,40.48,40.57,40.45,40.55,46573.0,37.9286,38.0129,37.9005,37.9942,46573.0
2022-05-27 10:25:00,40.55,40.59,40.5,40.51,38099.0,37.9942,38.0316,37.9473,37.9567,38099.0
2022-05-27 10:30:00,40.52,40.54,40.42,40.45,29860.0,37.9661,37.9848,37.8724,37.9005,29860.0
2022-05-27 10:35:00,40.45,40.58,40.45,40.53,60630.0,37.9005,38.0223,37.9005,37.9754,60630.0
2022-05-27 10:40:00,40.53,40.57,40.47,40.55,54068.0,37.9754,38.0129,37.9192,37.9942,54068.0
2022-05-27 10:45:00,40.55,40.65,40.5,40.62,62181.0,37.9942,38.0879,37.9473,38.0598,62181.0
2022-05-27 10:50:00,40.61,40.73,40.6,40.73,53323.0,38.0504,38.1628,38.041,38.1628,53323.0
2022-05-27 10:55:00,40.73,40.79,40.67,40.7,67660.0,38.1628,38.219,38.1066,38.1347,67660.0
2022-05-27 11:00:00,40.7,40.73,40.58,40.58,92499.0,38.1347,38.1628,38.0223,38.0223,92499.0
2022-05-27 11:05:00,40.58,40.61,40.49,40.49,91123.0,38.0223,38.0504,37.938,37.938,91123.0
2022-05-27 11:10:00,40.5,40.59,40.47,40.57,44472.0,37.9473,38.0316,37.9192,38.0129,44472.0
2022-05-27 11:15:00,40.57,40.67,40.57,40.64,57854.0,38.0129,38.1066,38.0129,38.0785,57854.0
2022-05-27 11:20:00,40.62,40.66,40.61,40.64,41144.0,38.0598,38.0972,38.0504,38.0785,41144.0
2022-05-27 11:25:00,40.64,40.66,40.59,40.62,43585.0,38.0785,38.0972,38.0316,38.0598,43585.0
2022-05-27 11:30:00,40.62,40.7,40.56,40.65,96457.0,38.0598,38.1347,38.0035,38.0879,96457.0
2022-05-27 11:35:00,40.64,40.69,40.58,40.64,69976.0,38.0785,38.1253,38.0223,38.0785,69976.0
2022-05-27 11:40:00,40.64,40.8,40.63,40.78,86544.0,38.0785,38.2284,38.0691,38.2097,86544.0
2022-05-27 11:45:00,40.79,40.92,40.78,40.88,134852.0,38.219,38.3408,38.2097,38.3034,134852.0
2022-05-27 11:50:00,40.87,40.88,40.82,40.83,37052.0,38.294,38.3034,38.2472,38.2565,37052.0
2022-05-27 11:55:00,40.83,40.85,40.77,40.79,42629.0,38.2565,38.2753,38.2003,38.219,42629.0
2022-05-27 12:00:00,40.79,40.86,40.78,40.81,22146.0,38.219,38.2846,38.2097,38.2378,22146.0
2022-05-27 12:05:00,40.81,40.84,40.64,40.68,50478.0,38.2378,38.2659,38.0785,38.116,50478.0
2022-05-27 12:10:00,40.69,40.76,40.68,40.73,36885.0,38.1253,38.1909,38.116,38.1628,36885.0
2022-05-27 12:15:00,40.73,40.74,40.7,40.72,37544.0,38.1628,38.1722,38.1347,38.1535,37544.0
2022-05-27 12:20:00,40.72,40.76,40.67,40.68,57030.0,38.1535,38.1909,38.1066,38.116,57030.0
2022-05-27 12:25:00,40.68,40.75,40.68,40.75,30594.0,38.116,38.1816,38.116,38.1816,30594.0
2022-05-27 12:30:00,40.75,40.76,40.6,40.62,35532.0,38.1816,38.1909,38.041,38.0598,35532.0
2022-05-27 12:35:00,40.62,40.82,40.61,40.8,79338.0,38.0598,38.2472,38.0504,38.2284,79338.0
2022-05-27 12:40:00,40.79,40.83,40.76,40.82,29467.0,38.219,38.2565,38.1909,38.2472,29467.0
2022-05-27 12:45:00,40.83,40.86,40.79,40.8,38319.0,38.2565,38.2846,38.219,38.2284,38319.0
2022-05-27 12:50:00,40.79,40.87,40.79,40.86,50650.0,38.219,38.294,38.219,38.2846,50650.0
2022-05-27 12:55:00,40.85,40.92,40.84,40.87,49439.0,38.2753,38.3408,38.2659,38.294,49439.0
2022-05-27 13:00:00,40.87,40.96,40.85,40.95,63237.0,38.294,38.3783,38.2753,38.369,63237.0
2022-05-27 13:05:00,40.96,40.99,40.9,40.98,65308.0,38.3783,38.4064,38.3221,38.3971,65308.0
2022-05-27 13:10:00,40.98,41.11,40.97,41.03,271159.0,38.3971,38.5189,38.3877,38.4439,271159.0
2022-05-27 13:15:00,41.02,41.04,40.98,41.01,143644.0,38.4345,38.4533,38.3971,38.4252,143644.0
2022-05-27 13:20:00,41.01,41.03,40.89,40.97,122037.0,38.4252,38.4439,38.3127,38.3877,122037.0
2022-05-27 13:25:00,40.98,41.03,40.92,40.98,72318.0,38.3971,38.4439,38.3408,38.3971,72318.0
2022-05-27 13:30:00,40.98,41.01,40.91,40.95,95196.0,38.3971,38.4252,38.3315,38.369,95196.0
2022-05-27 13:35:00,40.96,40.96,40.92,40.94,47773.0,38.3783,38.3783,38.3408,38.3596,47773.0
2022-05-27 13:40:00,40.93,40.95,40.89,40.91,53131.0,38.3502,38.369,38.3127,38.3315,53131.0
2022-05-27 13:45:00,40.91,40.94,40.88,40.94,53020.0,38.3315,38.3596,38.3034,38.3596,53020.0
2022-05-27 13:50:00,40.94,41.07,40.93,41.05,80745.0,38.3596,38.4814,38.3502,38.4627,80745.0
2022-05-27 13:55:00,41.06,41.14,41.05,41.09,39650.0,38.472,38.547,38.4627,38.5001,39650.0
2022-05-27 14:00:00,41.09,41.18,41.08,41.13,58942.0,38.5001,38.5845,38.4908,38.5376,58942.0
2022-05-27 14:05:00,41.12,41.26,41.1,41.24,129761.0,38.5282,38.6594,38.5095,38.6407,129761.0
2022-05-27 14:10:00,41.24,41.25,41.16,41.23,44735.0,38.6407,38.65,38.5657,38.6313,44735.0
2022-05-27 14:15:00,41.23,41.4,41.22,41.37,159414.0,38.6313,38.7906,38.6219,38.7625,159414.0
2022-05-27 14:20:00,41.37,41.41,41.29,41.32,74119.0,38.7625,38.8,38.6875,38.7156,74119.0
2022-05-27 14:25:00,41.33,41.35,41.27,41.28,40987.0,38.725,38.7437,38.6688,38.6782,40987.0
2022-05-27 14:30:00,41.29,41.29,41.1,41.13,81999.0,38.6875,38.6875,38.5095,38.5376,81999.0
2022-05-27 14:35:00,41.12,41.18,41.11,41.16,52899.0,38.5282,38.5845,38.5189,38.5657,52899.0
2022-05-27 14:40:00,41.16,41.19,41.11,41.17,63254.0,38.5657,38.5938,38.5189,38.5751,63254.0
2022-05-27 14:45:00,41.17,41.24,41.17,41.23,56893.0,38.5751,38.6407,38.5751,38.6313,56893.0
2022-05-27 14:50:00,41.22,41.27,41.2,41.26,48479.0,38.6219,38.6688,38.6032,38.6594,48479.0
2022-05-27 14:55:00,41.27,41.28,41.22,41.23,56176.0,38.6688,38.6782,38.6219,38.6313,56176.0
2022-05-27 15:00:00,41.23,41.27,41.19,41.24,83770.0,38.6313,38.6688,38.5938,38.6407,83770.0
2022-05-27 15:05:00,41.23,41.28,41.22,41.26,58857.0,38.6313,38.6782,38.6219,38.6594,58857.0
2022-05-27 15:10:00,41.26,41.27,41.21,41.26,81774.0,38.6594,38.6688,38.6126,38.6594,81774.0
2022-05-27 15:15:00,41.26,41.3,41.26,41.29,87686.0,38.6594,38.6969,38.6594,38.6875,87686.0
2022-05-27 15:20:00,41.29,41.36,41.25,41.34,67890.0,38.6875,38.7531,38.65,38.7344,67890.0
2022-05-27 15:25:00,41.34,41.38,41.33,41.35,73275.0,38.7344,38.7719,38.725,38.7437,73275.0
2022-05-27 15:30:00,41.35,41.39,41.32,41.34,128659.0,38.7437,38.7812,38.7156,38.7344,128659.0
2022-05-27 15:35:00,41.34,41.38,41.3,41.38,172491.0,38.7344,38.7719,38.6969,38.7719,172491.0
2022-05-27 15:40:00,41.37,41.45,41.36,41.43,158014.0,38.7625,38.8374,38.7531,38.8187,158014.0
2022-05-27 15:45:00,41.43,41.44,41.3,41.32,220554.0,38.8187,38.8281,38.6969,38.7156,220554.0
2022-05-27 15:50:00,41.33,41.39,41.24,41.31,312634.0,38.725,38.7812,38.6407,38.7063,312634.0
2022-05-27 15:55:00,41.31,41.39,41.29,41.37,388718.0,38.7063,38.7812,38.6875,38.7625,388718.0
2022-05-31 09:30:00,41.69,42.09,41.68,41.83,1034647.0,39.1781,39.554,39.1687,39.3096,1034647.0
2022-05-31 09:35:00,41.82,41.97,41.41,41.49,422188.0,39.3002,39.4412,38.9149,38.9901,422188.0
2022-05-31 09:40:00,41.48,41.67,41.43,41.59,230600.0,38.9807,39.1593,38.9337,39.0841,230600.0
2022-05-31 09:45:00,41.6,41.76,41.47,41.72,236317.0,39.0935,39.2438,38.9713,39.2062,236317.0
2022-05-31 09:50:00,41.71,42.06,41.69,41.97,253521.0,39.1969,39.5258,39.1781,39.4412,253521.0
2022-05-31 09:55:00,41.97,41.97,41.45,41.48,281798.0,39.4412,39.4412,38.9525,38.9807,281798.0
2022-05-31 10:00:00,41.47,41.6,41.26,41.29,218545.0,38.9713,39.0935,38.774,38.8022,218545.0
2022-05-31 10:05:00,41.28,41.34,41.1,41.22,174657.0,38.7928,38.8491,38.6236,38.7364,174657.0
2022-05-31 10:10:00,41.21,41.3,41.06,41.19,121680.0,38.727,38.8116,38.586,38.7082,121680.0
2022-05-31 10:15:00,41.16,41.42,41.15,41.41,110466.0,38.68,38.9243,38.6706,38.9149,110466.0
2022-05-31 10:20:00,41.41,41.53,41.41,41.51,85512.0,38.9149,39.0277,38.9149,39.0089,85512.0
2022-05-31 10:25:00,41.52,41.58,41.31,41.31,188372.0,39.0183,39.0747,38.821,38.821,188372.0
2022-05-31 10:30:00,41.3,41.67,41.3,41.55,181960.0,38.8116,39.1593,38.8116,39.0465,181960.0
2022-05-31 10:35:00,41.54,41.63,41.42,41.57,119170.0,39.0371,39.1217,38.9243,39.0653,119170.0
2022-05-31 10:40:00,41.57,41.65,41.47,41.61,295785.0,39.0653,39.1405,38.9713,39.1029,295785.0
2022-05-31 10:45:00,41.61,41.61,41.47,41.48,213443.0,39.1029,39.1029,38.9713,38.9807,213443.0
2022-05-31 10:50:00,41.47,41.57,41.46,41.55,196022.0,38.9713,39.0653,38.9619,39.0465,196022.0
2022-05-31 10:55:00,41.56,41.73,41.55,41.7,133841.0,39.0559,39.2156,39.0465,39.1875,133841.0
2022-05-31 11:00:00,41.7,41.75,41.59,41.61,196589.0,39.1875,39.2344,39.0841,39.1029,196589.0
2022-05-31 11:05:00,41.61,41.63,41.43,41.52,141893.0,39.1029,39.1217,38.9337,39.0183,141893.0
2022-05-31 11:10:00,41.52,41.55,41.33,41.39,374757.0,39.0183,39.0465,38.8397,38.8961,374757.0
2022-05-31 11:15:00,41.38,41.45,41.16,41.18,249391.0,38.8867,38.9525,38.68,38.6988,249391.0
2022-05-31 11:20:00,41.19,41.24,41.13,41.18,192270.0,38.7082,38.7552,38.6518,38.6988,192270.0
2022-05-31 11:25:00,41.17,41.27,41.15,41.21,136432.0,38.6894,38.7834,38.6706,38.727,136432.0
2022-05-31 11:30:00,41.21,41.22,40.96,40.96,170763.0,38.727,38.7364,38.492,38.492,170763.0
2022-05-31 11:35:00,40.97,41.22,40.96,41.12,125401.0,38.5014,38.7364,38.492,38.6424,125401.0
2022-05-31 11:40:00,41.13,41.22,41.09,41.14,66766.0,38.6518,38.7364,38.6142,38.6612,66766.0
2022-05-31 11:45:00,41.14,41.25,41.11,41.24,74327.0,38.6612,38.7646,38.633,38.7552,74327.0
2022-05-31 11:50:00,41.24,41.36,41.2,41.3,117074.0,38.7552,38.8679,38.7176,38.8116,117074.0
2022-05-31 11:55:00,41.3,41.42,41.28,41.34,121478.0,38.8116,38.9243,38.7928,38.8491,121478.0
2022-05-31 12:00:00,41.35,41.46,41.34,41.46,88275.0,38.8585,38.9619,38.8491,38.9619,88275.0
2022-05-31 12:05:00,41.45,41.49,41.29,41.38,96280.0,38.9525,38.9901,38.8022,38.8867,96280.0
2022-05-31 12:10:00,41.38,41.44,41.37,41.41,112987.0,38.8867,38.9431,38.8773,38.9149,112987.0
2022-05-31 12:15:00,41.41,41.44,41.35,41.38,134789.0,38.9149,38.9431,38.8585,38.8867,134789.0
2022-05-31 12:20:00,41.38,41.4,41.23,41.26,107395.0,38.8867,38.9055,38.7458,38.774,107395.0
2022-05-31 12:25:00,41.26,41.27,41.18,41.24,125059.0,38.774,38.7834,38.6988,38.7552,125059.0
2022-05-31 12:30:00,41.24,41.31,41.22,41.3,77490.0,38.7552,38.821,38.7364,38.8116,77490.0
2022-05-31 12:35:00,41.3,41.32,41.21,41.29,75155.0,38.8116,38.8303,38.727,38.8022,75155.0
2022-05-31 12:40:00,41.29,41.44,41.28,41.34,100491.0,38.8022,38.9431,38.7928,38.8491,100491.0
2022-05-31 12:45:00,41.34,41.39,41.26,41.3,85794.0,38.8491,38.8961,38.774,38.8116,85794.0
2022-05-31 12:50:00,41.3,41.37,41.29,41.34,57970.0,38.8116,38.8773,38.8022,38.8491,57970.0
2022-05-31 12:55:00,41.34,41.35,41.19,41.21,59419.0,38.8491,38.8585,38.7082,38.727,59419.0
2022-05-31 13:00:00,41.21,41.25,41.05,41.09,68329.0,38.727,38.7646,38.5766,38.6142,68329.0
2022-05-31 13:05:00,41.09,41.23,41.08,41.21,50720.0,38.6142,38.7458,38.6048,38.727,50720.0
2022-05-31 13:10:00,41.2,41.21,41.05,41.07,50707.0,38.7176,38.727,38.5766,38.5954,50707.0
2022-05-31 13:15:00,41.06,41.16,41.0,41.15,61900.0,38.586,38.68,38.5296,38.6706,61900.0
2022-05-31 13:20:00,41.14,41.2,41.07,41.07,60850.0,38.6612,38.7176,38.5954,38.5954,60850.0
2022-05-31 13:25:00,41.07,41.11,41.04,41.08,44479.0,38.5954,38.633,38.5672,38.6048,44479.0
2022-05-31 13:30:00,41.07,41.15,41.05,41.14,48595.0,38.5954,38.6706,38.5766,38.6612,48595.0
2022-05-31 13:35:00,41.14,41.18,41.05,41.12,36657.0,38.6612,38.6988,38.5766,38.6424,36657.0
2022-05-31 13:40:00,41.12,41.22,41.1,41.2,47192.0,38.6424,38.7364,38.6236,38.7176,47192.0
2022-05-31 13:45:00,41.2,41.23,41.02,41.11,84475.0,38.7176,38.7458,38.5484,38.633,84475.0
2022-05-31 13:50:00,41.1,41.11,41.02,41.05,67813.0,38.6236,38.633,38.5484,38.5766,67813.0
2022-05-31 13:55:00,41.03,41.04,40.83,40.85,54419.0,38.5578,38.5672,38.3699,38.3887,54419.0
2022-05-31 14:00:00,40.84,40.94,40.73,40.73,151262.0,38.3793,38.4732,38.2759,38.2759,151262.0
2022-05-31 14:05:00,40.73,40.75,40.56,40.68,128532.0,38.2759,38.2947,38.1161,38.2289,128532.0
2022-05-31 14:10:00,40.68,40.73,40.55,40.59,58278.0,38.2289,38.2759,38.1067,38.1443,58278.0
2022-05-31 14:15:00,40.59,40.6,40.42,40.59,105612.0,38.1443,38.1537,37.9846,38.1443,105612.0
2022-05-31 14:20:00,40.6,40.63,40.41,40.41,90932.0,38.1537,38.1819,37.9752,37.9752,90932.0
2022-05-31 14:25:00,40.41,40.41,40.26,40.33,110959.0,37.9752,37.9752,37.8342,37.9,110959.0
2022-05-31 14:30:00,40.33,40.46,40.31,40.35,141842.0,37.9,38.0222,37.8812,37.9188,141842.0
2022-05-31 14:35:00,40.34,40.44,40.26,40.38,159495.0,37.9094,38.0034,37.8342,37.947,159495.0
2022-05-31 14:40:00,40.38,40.47,40.27,40.42,126672.0,37.947,38.0316,37.8436,37.9846,126672.0
2022-05-31 14:45:00,40.41,40.41,40.1,40.21,148847.0,37.9752,37.9752,37.6839,37.7872,148847.0
2022-05-31 14:50:00,40.21,40.22,40.02,40.02,156447.0,37.7872,37.7966,37.6087,37.6087,156447.0
2022-05-31 14:55:00,40.02,40.11,39.94,40.11,127131.0,37.6087,37.6933,37.5335,37.6933,127131.0
2022-05-31 15:00:00,40.11,40.11,39.78,39.91,149781.0,37.6933,37.6933,37.3831,37.5053,149781.0
2022-05-31 15:05:00,39.91,40.02,39.77,40.0,184143.0,37.5053,37.6087,37.3737,37.5899,184143.0
2022-05-31 15:10:00,40.01,40.1,39.93,40.09,222845.0,37.5993,37.6839,37.5241,37.6745,222845.0
2022-05-31 15:15:00,40.1,40.27,40.02,40.02,165178.0,37.6839,37.8436,37.6087,37.6087,165178.0
2022-05-31 15:20:00,40.02,40.12,39.98,40.04,142660.0,37.6087,37.7027,37.5711,37.6275,142660.0
2022-05-31 15:25:00,40.04,40.07,39.97,40.03,116044.0,37.6275,37.6557,37.5617,37.6181,116044.0
2022-05-31 15:30:00,40.04,40.35,40.03,40.32,255804.0,37.6275,37.9188,37.6181,37.8906,255804.0
2022-05-31 15:35:00,40.31,40.36,40.25,40.3,340554.0,37.8812,37.9282,37.8248,37.8718,340554.0
2022-05-31 15:40:00,40.29,40.3,40.2,40.23,280887.0,37.8624,37.8718,37.7778,37.806,280887.0
2022-05-31 15:45:00,40.22,40.42,40.17,40.41,421250.0,37.7966,37.9846,37.7496,37.9752,421250.0
2022-05-31 15:50:00,40.41,40.7,40.4,40.47,802619.0,37.9752,38.2477,37.9658,38.0316,802619.0
2022-05-31 15:55:00,40.47,40.57,40.4,40.52,1509135.0,38.0316,38.1255,37.9658,38.0786,1509135.0
2022-06-01 09:30:00,40.95,41.68,40.77,41.63,344450.0,38.4826,39.1687,38.3135,39.1217,344450.0
2022-06-01 09:35:00,41.63,41.63,41.22,41.24,133151.0,39.1217,39.1217,38.7364,38.7552,133151.0
2022-06-01 09:40:00,41.21,41.39,41.02,41.33,127740.0,38.727,38.8961,38.5484,38.8397,127740.0
2022-06-01 09:45:00,41.34,41.72,41.33,41.71,143266.0,38.8491,39.2062,38.8397,39.1969,143266.0
2022-06-01 09:50:00,41.71,41.72,41.5,41.51,161462.0,39.1969,39.2062,38.9995,39.0089,161462.0
2022-06-01 09:55:00,41.51,41.57,41.3,41.32,71414.0,39.0089,39.0653,38.8116,38.8303,71414.0
2022-06-01 10:00:00,41.32,41.44,41.16,41.4,146810.0,38.8303,38.9431,38.68,38.9055,146810.0
2022-06-01 10:05:00,41.39,41.48,41.31,41.36,101757.0,38.8961,38.9807,38.821,38.8679,101757.0
2022-06-01 10:10:00,41.34,41.39,41.06,41.09,67012.0,38.8491,38.8961,38.586,38.6142,67012.0
2022-06-01 10:15:00,41.09,41.1,40.94,41.05,52570.0,38.6142,38.6236,38.4732,38.5766,52570.0
2022-06-01 10:20:00,41.05,41.06,40.92,41.0,58908.0,38.5766,38.586,38.4545,38.5296,58908.0
2022-06-01 10:25:00,41.0,41.1,40.94,41.0,38961.0,38.5296,38.6236,38.4732,38.5296,38961.0
2022-06-01 10:30:00,41.01,41.16,40.93,41.03,60549.0,38.539,38.68,38.4638,38.5578,60549.0
2022-06-01 10:35:00,41.02,41.1,41.01,41.02,64567.0,38.5484,38.6236,38.539,38.5484,64567.0
2022-06-01 10:40:00,41.01,41.16,41.0,41.04,72641.0,38.539,38.68,38.5296,38.5672,72641.0
2022-06-01 10:45:00,41.04,41.07,40.93,40.99,122058.0,38.5672,38.5954,38.4638,38.5202,122058.0
2022-06-01 10:50:00,40.98,41.04,40.86,41.02,64440.0,38.5108,38.5672,38.3981,38.5484,64440.0
2022-06-01 10:55:00,41.02,41.14,40.98,41.12,61456.0,38.5484,38.6612,38.5108,38.6424,61456.0
2022-06-01 11:00:00,41.12,41.13,40.9,41.04,58168.0,38.6424,38.6518,38.4357,38.5672,58168.0
2022-06-01 11:05:00,41.04,41.14,40.94,40.95,46940.0,38.5672,38.6612,38.4732,38.4826,46940.0
2022-06-01 11:10:00,40.95,41.15,40.94,41.05,64908.0,38.4826,38.6706,38.4732,38.5766,64908.0
2022-06-01 11:15:00,41.06,41.08,40.84,40.84,40252.0,38.586,38.6048,38.3793,38.3793,40252.0
2022-06-01 11:20:00,40.82,40.83,40.65,40.7,62320.0,38.3605,38.3699,38.2007,38.2477,62320.0
2022-06-01 11:25:00,40.71,40.72,40.59,40.67,51440.0,38.2571,38.2665,38.1443,38.2195,51440.0
2022-06-01 11:30:00,40.67,40.71,40.58,40.65,38667.0,38.2195,38.2571,38.1349,38.2007,38667.0
2022-06-01 11:35:00,40.66,40.68,40.56,40.6,75094.0,38.2101,38.2289,38.1161,38.1537,75094.0
2022-06-01 11:40:00,40.6,40.67,40.57,40.66,66756.0,38.1537,38.2195,38.1255,38.2101,66756.0
2022-06-01 11:45:00,40.66,40.75,40.6,40.61,71944.0,38.2101,38.2947,38.1537,38.1631,71944.0
2022-06-01 11:50:00,40.61,40.71,40.53,40.71,76148.0,38.1631,38.2571,38.0879,38.2571,76148.0
2022-06-01 11:55:00,40.71,40.75,40.65,40.68,77027.0,38.2571,38.2947,38.2007,38.2289,77027.0
2022-06-01 12:00:00,40.69,40.7,40.61,40.65,51539.0,38.2383,38.2477,38.1631,38.2007,51539.0
2022-06-01 12:05:00,40.65,40.84,40.65,40.73,60629.0,38.2007,38.3793,38.2007,38.2759,60629.0
2022-06-01 12:10:00,40.73,40.74,40.58,40.64,47986.0,38.2759,38.2853,38.1349,38.1913,47986.0
2022-06-01 12:15:00,40.64,40.75,40.63,40.73,50768.0,38.1913,38.2947,38.1819,38.2759,50768.0
2022-06-01 12:20:00,40.72,40.84,40.71,40.8,39127.0,38.2665,38.3793,38.2571,38.3417,39127.0
2022-06-01 12:25:00,40.8,40.87,40.76,40.77,68810.0,38.3417,38.4075,38.3041,38.3135,68810.0
2022-06-01 12:30:00,40.77,40.94,40.77,40.87,58162.0,38.3135,38.4732,38.3135,38.4075,58162.0
2022-06-01 12:35:00,40.88,40.99,40.87,40.98,51550.0,38.4169,38.5202,38.4075,38.5108,51550.0
2022-06-01 12:40:00,41.0,41.03,40.91,40.94,44841.0,38.5296,38.5578,38.4451,38.4732,44841.0
2022-06-01 12:45:00,40.95,41.0,40.9,40.95,57878.0,38.4826,38.5296,38.4357,38.4826,57878.0
2022-06-01 12:50:00,40.95,41.01,40.86,40.99,41371.0,38.4826,38.539,38.3981,38.5202,41371.0
2022-06-01 12:55:00,40.98,41.15,40.98,41.07,206209.0,38.5108,38.6706,38.5108,38.5954,206209.0
2022-06-01 13:00:00,41.06,41.15,41.0,41.0,35866.0,38.586,38.6706,38.5296,38.5296,35866.0
2022-06-01 13:05:00,40.99,41.17,40.97,41.17,57462.0,38.5202,38.6894,38.5014,38.6894,57462.0
2022-06-01 13:10:00,41.17,41.33,41.16,41.31,92484.0,38.6894,38.8397,38.68,38.821,92484.0
2022-06-01 13:15:00,41.31,41.5,41.31,41.49,77500.0,38.821,38.9995,38.821,38.9901,77500.0
2022-06-01 13:20:00,41.5,41.6,41.46,41.49,117106.0,38.9995,39.0935,38.9619,38.9901,117106.0
2022-06-01 13:25:00,41.5,41.57,41.43,41.47,41064.0,38.9995,39.0653,38.9337,38.9713,41064.0
2022-06-01 13:30:00,41.47,41.54,41.44,41.53,56800.0,38.9713,39.0371,38.9431,39.0277,56800.0
2022-06-01 13:35:00,41.53,41.61,41.49,41.59,59541.0,39.0277,39.1029,38.9901,39.0841,59541.0
2022-06-01 13:40:00,41.58,41.66,41.57,41.58,34446.0,39.0747,39.1499,39.0653,39.0747,34446.0
2022-06-01 13:45:00,41.59,41.64,41.52,41.59,29538.0,39.0841,39.1311,39.0183,39.0841,29538.0
2022-06-01 13:50:00,41.58,41.61,41.5,41.57,93313.0,39.0747,39.1029,38.9995,39.0653,93313.0
2022-06-01 13:55:00,41.56,41.65,41.5,41.57,51701.0,39.0559,39.1405,38.9995,39.0653,51701.0
2022-06-01 14:00:00,41.57,41.69,41.55,41.64,62382.0,39.0653,39.1781,39.0465,39.1311,62382.0
2022-06-01 14:05:00,41.64,41.69,41.6,41.64,75917.0,39.1311,39.1781,39.0935,39.1311,75917.0
2022-06-01 14:10:00,41.64,41.65,41.52,41.53,87885.0,39.1311,39.1405,39.0183,39.0277,87885.0
2022-06-01 14:15:00,41.53,41.6,41.5,41.53,59397.0,39.0277,39.0935,38.9995,39.0277,59397.0
2022-06-01 14:20:00,41.54,41.7,41.52,41.69,184188.0,39.0371,39.1875,39.0183,39.1781,184188.0
2022-06-01 14:25:00,41.7,41.82,41.67,41.7,155837.0,39.1875,39.3002,39.1593,39.1875,155837.0
2022-06-01 14:30:00,41.7,41.75,41.64,41.66,73435.0,39.1875,39.2344,39.1311,39.1499,73435.0
2022-06-01 14:35:00,41.67,41.71,41.58,41.58,117946.0,39.1593,39.1969,39.0747,39.0747,117946.0
2022-06-01 14:40:00,41.58,41.65,41.52,41.65,42435.0,39.0747,39.1405,39.0183,39.1405,42435.0
2022-06-01 14:45:00,41.65,41.65,41.5,41.59,48312.0,39.1405,39.1405,38.9995,39.0841,48312.0
2022-06-01 14:50:00,41.59,41.62,41.51,41.52,30548.0,39.0841,39.1123,39.0089,39.0183,30548.0
2022-06-01 14:55:00,41.53,41.57,41.5,41.54,34895.0,39.0277,39.0653,38.9995,39.0371,34895.0
2022-06-01 15:00:00,41.53,41.62,41.53,41.59,34157.0,39.0277,39.1123,39.0277,39.0841,34157.0
2022-06-01 15:05:00,41.6,41.69,41.6,41.68,41102.0,39.0935,39.1781,39.0935,39.1687,41102.0
2022-06-01 15:10:00,41.67,41.76,41.65,41.73,76951.0,39.1593,39.2438,39.1405,39.2156,76951.0
2022-06-01 15:15:00,41.74,41.77,41.68,41.73,112838.0,39.225,39.2532,39.1687,39.2156,112838.0
2022-06-01 15:20:00,41.73,41.9,41.73,41.88,126249.0,39.2156,39.3754,39.2156,39.3566,126249.0
2022-06-01 15:25:00,41.88,41.89,41.82,41.87,168276.0,39.3566,39.366,39.3002,39.3472,168276.0
2022-06-01 15:30:00,41.87,41.9,41.74,41.74,125490.0,39.3472,39.3754,39.225,39.225,125490.0
2022-06-01 15:35:00,41.73,41.74,41.6,41.67,131753.0,39.2156,39.225,39.0935,39.1593,131753.0
2022-06-01 15:40:00,41.67,41.68,41.55,41.55,143899.0,39.1593,39.1687,39.0465,39.0465,143899.0
2022-06-01 15:45:00,41.55,41.63,41.52,41.57,190466.0,39.0465,39.1217,39.0183,39.0653,190466.0
2022-06-01 15:50:00,41.56,41.63,41.5,41.53,333854.0,39.0559,39.1217,38.9995,39.0277,333854.0
2022-06-01 15:55:00,41.52,41.55,41.39,41.39,466850.0,39.0183,39.0465,38.8961,38.8961,466850.0
2022-06-02 09:30:00,41.12,41.28,40.9,41.21,227888.0,38.6424,38.7928,38.4357,38.727,227888.0
2022-06-02 09:35:00,41.2,41.4,40.93,41.33,110818.0,38.7176,38.9055,38.4638,38.8397,110818.0
2022-06-02 09:40:00,41.3,41.42,41.13,41.26,125930.0,38.8116,38.9243,38.6518,38.774,125930.0
2022-06-02 09:45:00,41.26,41.31,41.02,41.26,147105.0,38.774,38.821,38.5484,38.774,147105.0
2022-06-02 09:50:00,41.26,41.26,40.91,41.03,89240.0,38.774,38.774,38.4451,38.5578,89240.0
2022-06-02 09:55:00,41.03,41.06,40.84,40.97,71163.0,38.5578,38.586,38.3793,38.5014,71163.0
2022-06-02 10:00:00,40.96,41.12,40.91,41.12,89575.0,38.492,38.6424,38.4451,38.6424,89575.0
2022-06-02 10:05:00,41.1,41.2,40.88,40.95,96085.0,38.6236,38.7176,38.4169,38.4826,96085.0
2022-06-02 10:10:00,40.95,41.07,40.86,41.07,81697.0,38.4826,38.5954,38.3981,38.5954,81697.0
2022-06-02 10:15:00,41.05,41.1,40.91,40.91,88781.0,38.5766,38.6236,38.4451,38.4451,88781.0
2022-06-02 10:20:00,40.92,41.01,40.56,40.56,80294.0,38.4545,38.539,38.1161,38.1161,80294.0
2022-06-02 10:25:00,40.56,40.72,40.55,40.7,89516.0,38.1161,38.2665,38.1067,38.2477,89516.0
2022-06-02 10:30:00,40.69,40.81,40.59,40.72,129304.0,38.2383,38.3511,38.1443,38.2665,129304.0
2022-06-02 10:35:00,40.72,40.86,40.68,40.77,85045.0,38.2665,38.3981,38.2289,38.3135,85045.0
2022-06-02 10:40:00,40.76,40.8,40.68,40.72,57285.0,38.3041,38.3417,38.2289,38.2665,57285.0
2022-06-02 10:45:00,40.72,40.9,40.67,40.9,68520.0,38.2665,38.4357,38.2195,38.4357,68520.0
2022-06-02 10:50:00,40.9,40.9,40.73,40.76,69875.0,38.4357,38.4357,38.2759,38.3041,69875.0
2022-06-02 10:55:00,40.77,40.86,40.73,40.83,48431.0,38.3135,38.3981,38.2759,38.3699,48431.0
2022-06-02 11:00:00,40.84,40.93,40.8,40.85,83089.0,38.3793,38.4638,38.3417,38.3887,83089.0
2022-06-02 11:05:00,40.85,41.08,40.79,41.08,74155.0,38.3887,38.6048,38.3323,38.6048,74155.0
2022-06-02 11:10:00,41.08,41.19,41.04,41.16,189879.0,38.6048,38.7082,38.5672,38.68,189879.0
2022-06-02 11:15:00,41.16,41.17,41.03,41.09,63078.0,38.68,38.6894,38.5578,38.6142,63078.0
2022-06-02 11:20:00,41.09,41.19,41.06,41.16,67602.0,38.6142,38.7082,38.586,38.68,67602.0
2022-06-02 11:25:00,41.17,41.26,41.06,41.13,148371.0,38.6894,38.774,38.586,38.6518,148371.0
2022-06-02 11:30:00,41.14,41.21,41.08,41.18,88390.0,38.6612,38.727,38.6048,38.6988,88390.0
2022-06-02 11:35:00,41.18,41.18,41.09,41.15,66656.0,38.6988,38.6988,38.6142,38.6706,66656.0
2022-06-02 11:40:00,41.15,41.32,41.14,41.29,68677.0,38.6706,38.8303,38.6612,38.8022,68677.0
2022-06-02 11:45:00,41.28,41.4,41.26,41.4,130614.0,38.7928,38.9055,38.774,38.9055,130614.0
2022-06-02 11:50:00,41.41,41.47,41.26,41.29,181551.0,38.9149,38.9713,38.774,38.8022,181551.0
2022-06-02 11:55:00,41.29,41.33,41.24,41.27,58169.0,38.8022,38.8397,38.7552,38.7834,58169.0
2022-06-02 12:00:00,41.27,41.32,41.19,41.31,53785.0,38.7834,38.8303,38.7082,38.821,53785.0
2022-06-02 12:05:00,41.31,41.36,41.25,41.3,93731.0,38.821,38.8679,38.7646,38.8116,93731.0
2022-06-02 12:10:00,41.3,41.35,41.27,41.32,59269.0,38.8116,38.8585,38.7834,38.8303,59269.0
2022-06-02 12:15:00,41.31,41.34,41.25,41.26,46733.0,38.821,38.8491,38.7646,38.774,46733.0
2022-06-02 12:20:00,41.26,41.29,41.21,41.25,42260.0,38.774,38.8022,38.727,38.7646,42260.0
2022-06-02 12:25:00,41.24,41.35,41.21,41.35,32640.0,38.7552,38.8585,38.727,38.8585,32640.0
2022-06-02 12:30:00,41.35,41.39,41.32,41.36,51618.0,38.8585,38.8961,38.8303,38.8679,51618.0
2022-06-02 12:35:00,41.35,41.36,41.24,41.29,53860.0,38.8585,38.8679,38.7552,38.8022,53860.0
2022-06-02 12:40:00,41.29,41.31,41.19,41.22,59713.0,38.8022,38.821,38.7082,38.7364,59713.0
2022-06-02 12:45:00,41.22,41.24,41.2,41.21,27296.0,38.7364,38.7552,38.7176,38.727,27296.0
2022-06-02 12:50:00,41.21,41.3,41.18,41.29,44166.0,38.727,38.8116,38.6988,38.8022,44166.0
2022-06-02 12:55:00,41.28,41.3,41.21,41.22,32806.0,38.7928,38.8116,38.727,38.7364,32806.0
2022-06-02 13:00:00,41.22,41.29,41.19,41.25,34466.0,38.7364,38.8022,38.7082,38.7646,34466.0
2022-06-02 13:05:00,41.24,41.29,41.17,41.25,43677.0,38.7552,38.8022,38.6894,38.7646,43677.0
2022-06-02 13:10:00,41.25,41.26,41.2,41.23,61033.0,38.7646,38.774,38.7176,38.7458,61033.0
2022-06-02 13:15:00,41.23,41.24,41.18,41.22,63604.0,38.7458,38.7552,38.6988,38.7364,63604.0
2022-06-02 13:20:00,41.22,41.22,41.11,41.12,52797.0,38.7364,38.7364,38.633,38.6424,52797.0
2022-06-02 13:25:00,41.11,41.12,41.01,41.09,43859.0,38.633,38.6424,38.539,38.6142,43859.0
2022-06-02 13:30:00,41.08,41.12,41.02,41.09,46418.0,38.6048,38.6424,38.5484,38.6142,46418.0
2022-06-02 13:35:00,41.09,41.09,41.01,41.04,41452.0,38.6142,38.6142,38.539,38.5672,41452.0
2022-06-02 13:40:00,41.05,41.07,40.95,41.02,83286.0,38.5766,38.5954,38.4826,38.5484,83286.0
2022-06-02 13:45:00,41.04,41.04,41.0,41.03,29230.0,38.5672,38.5672,38.5296,38.5578,29230.0
2022-06-02 13:50:00,41.04,41.06,40.95,40.98,61501.0,38.5672,38.586,38.4826,38.5108,61501.0
2022-06-02 13:55:00,40.98,41.09,40.89,41.09,75254.0,38.5108,38.6142,38.4263,38.6142,75254.0
2022-06-02 14:00:00,41.08,41.08,40.93,41.0,51479.0,38.6048,38.6048,38.4638,38.5296,51479.0
2022-06-02 14:05:00,41.0,41.09,40.94,40.95,53502.0,38.5296,38.6142,38.4732,38.4826,53502.0
2022-06-02 14:10:00,40.96,41.02,40.95,40.98,42194.0,38.492,38.5484,38.4826,38.5108,42194.0
2022-06-02 14:15:00,40.96,41.0,40.92,40.94,51831.0,38.492,38.5296,38.4545,38.4732,51831.0
2022-06-02 14:20:00,40.94,41.0,40.92,40.95,71517.0,38.4732,38.5296,38.4545,38.4826,71517.0
2022-06-02 14:25:00,40.94,40.95,40.83,40.86,53395.0,38.4732,38.4826,38.3699,38.3981,53395.0
2022-06-02 14:30:00,40.85,40.93,40.83,40.92,42738.0,38.3887,38.4638,38.3699,38.4545,42738.0
2022-06-02 14:35:00,40.92,40.92,40.84,40.87,50342.0,38.4545,38.4545,38.3793,38.4075,50342.0
2022-06-02 14:40:00,40.86,40.89,40.76,40.77,61190.0,38.3981,38.4263,38.3041,38.3135,61190.0
2022-06-02 14:45:00,40.77,40.84,40.75,40.78,54016.0,38.3135,38.3793,38.2947,38.3229,54016.0
2022-06-02 14:50:00,40.78,40.78,40.68,40.68,79562.0,38.3229,38.3229,38.2289,38.2289,79562.0
2022-06-02 14:55:00,40.67,40.67,40.47,40.53,140338.0,38.2195,38.2195,38.0316,38.0879,140338.0
2022-06-02 15:00:00,40.53,40.78,40.53,40.73,104937.0,38.0879,38.3229,38.0879,38.2759,104937.0
2022-06-02 15:05:00,40.73,40.77,40.68,40.73,78314.0,38.2759,38.3135,38.2289,38.2759,78314.0
2022-06-02 15:10:00,40.72,40.85,40.68,40.83,120864.0,38.2665,38.3887,38.2289,38.3699,120864.0
2022-06-02 15:15:00,40.83,40.91,40.81,40.9,123066.0,38.3699,38.4451,38.3511,38.4357,123066.0
2022-06-02 15:20:00,40.89,40.97,40.87,40.95,82240.0,38.4263,38.5014,38.4075,38.4826,82240.0
2022-06-02 15:25:00,40.95,41.01,40.92,41.0,115756.0,38.4826,38.539,38.4545,38.5296,115756.0
2022-06-02 15:30:00,40.99,41.08,40.99,41.08,139943.0,38.5202,38.6048,38.5202,38.6048,139943.0
2022-06-02 15:35:00,41.08,41.11,41.02,41.09,153945.0,38.6048,38.633,38.5484,38.6142,153945.0
2022-06-02 15:40:00,41.09,41.12,41.06,41.07,177862.0,38.6142,38.6424,38.586,38.5954,177862.0
2022-06-02 15:45:00,41.06,41.06,40.95,40.98,180907.0,38.586,38.586,38.4826,38.5108,180907.0
2022-06-02 15:50:00,40.98,41.06,40.93,41.03,257844.0,38.5108,38.586,38.4638,38.5578,257844.0
2022-06-02 15:55:00,41.02,41.06,40.98,41.04,444083.0,38.5484,38.586,38.5108,38.5672,444083.0
2022-06-03 09:30:00,41.07,41.44,41.02,41.04,184046.0,38.5954,38.9431,38.5484,38.5672,184046.0
2022-06-03 09:35:00,41.06,41.1,40.86,41.1,103830.0,38.586,38.6236,38.3981,38.6236,103830.0
2022-06-03 09:40:00,41.07,41.16,40.75,40.75,61798.0,38.5954,38.68,38.2947,38.2947,61798.0
2022-06-03 09:45:00,40.76,41.11,40.75,41.03,64519.0,38.3041,38.633,38.2947,38.5578,64519.0
2022-06-03 09:50:00,41.03,41.22,40.93,41.08,89035.0,38.5578,38.7364,38.4638,38.6048,89035.0
2022-06-03 09:55:00,41.08,41.42,41.06,41.4,67955.0,38.6048,38.9243,38.586,38.9055,67955.0
2022-06-03 10:00:00,41.4,41.6,41.36,41.55,108212.0,38.9055,39.0935,38.8679,39.0465,108212.0
2022-06-03 10:05:00,41.55,41.69,41.49,41.55,67109.0,39.0465,39.1781,38.9901,39.0465,67109.0
2022-06-03 10:10:00,41.55,41.78,41.54,41.77,84321.0,39.0465,39.2626,39.0371,39.2532,84321.0
2022-06-03 10:15:00,41.76,41.81,41.66,41.77,77093.0,39.2438,39.2908,39.1499,39.2532,77093.0
2022-06-03 10:20:00,41.76,41.8,41.57,41.59,44929.0,39.2438,39.2814,39.0653,39.0841,44929.0
2022-06-03 10:25:00,41.59,41.69,41.57,41.68,55822.0,39.0841,39.1781,39.0653,39.1687,55822.0
2022-06-03 10:30:00,41.69,41.71,41.54,41.68,97852.0,39.1781,39.1969,39.0371,39.1687,97852.0
2022-06-03 10:35:00,41.68,41.69,41.45,41.47,88808.0,39.1687,39.1781,38.9525,38.9713,88808.0
2022-06-03 10:40:00,41.46,41.46,41.22,41.25,92656.0,38.9619,38.9619,38.7364,38.7646,92656.0
2022-06-03 10:45:00,41.26,41.37,41.26,41.28,30944.0,38.774,38.8773,38.774,38.7928,30944.0
2022-06-03 10:50:00,41.31,41.47,41.27,41.41,153519.0,38.821,38.9713,38.7834,38.9149,153519.0
2022-06-03 10:55:00,41.43,41.59,41.41,41.58,49898.0,38.9337,39.0841,38.9149,39.0747,49898.0
2022-06-03 11:00:00,41.57,41.57,41.38,41.44,85686.0,39.0653,39.0653,38.8867,38.9431,85686.0
2022-06-03 11:05:00,41.45,41.51,41.42,41.44,44545.0,38.9525,39.0089,38.9243,38.9431,44545.0
2022-06-03 11:10:00,41.43,41.51,41.34,41.5,40930.0,38.9337,39.0089,38.8491,38.9995,40930.0
2022-06-03 11:15:00,41.49,41.64,41.44,41.58,71781.0,38.9901,39.1311,38.9431,39.0747,71781.0
2022-06-03 11:20:00,41.57,41.58,41.43,41.46,22511.0,39.0653,39.0747,38.9337,38.9619,22511.0
2022-06-03 11:25:00,41.46,41.51,41.4,41.47,23380.0,38.9619,39.0089,38.9055,38.9713,23380.0
2022-06-03 11:30:00,41.47,41.55,41.39,41.53,65330.0,38.9713,39.0465,38.8961,39.0277,65330.0
2022-06-03 11:35:00,41.53,41.62,41.47,41.61,50363.0,39.0277,39.1123,38.9713,39.1029,50363.0
2022-06-03 11:40:00,41.6,41.64,41.43,41.43,50403.0,39.0935,39.1311,38.9337,38.9337,50403.0
2022-06-03 11:45:00,41.42,41.46,41.37,41.38,20253.0,38.9243,38.9619,38.8773,38.8867,20253.0
2022-06-03 11:50:00,41.38,41.42,41.31,41.31,50939.0,38.8867,38.9243,38.821,38.821,50939.0
2022-06-03 11:55:00,41.31,41.38,41.26,41.37,59149.0,38.821,38.8867,38.774,38.8773,59149.0
2022-06-03 12:00:00,41.37,41.56,41.35,41.56,35333.0,38.8773,39.0559,38.8585,39.0559,35333.0
2022-06-03 12:05:00,41.58,41.59,41.43,41.43,26263.0,39.0747,39.0841,38.9337,38.9337,26263.0
2022-06-03 12:10:00,41.43,41.49,41.39,41.44,24342.0,38.9337,38.9901,38.8961,38.9431,24342.0
2022-06-03 12:15:00,41.43,41.47,41.28,41.28,24442.0,38.9337,38.9713,38.7928,38.7928,24442.0
2022-06-03 12:20:00,41.27,41.55,41.27,41.53,34748.0,38.7834,39.0465,38.7834,39.0277,34748.0
2022-06-03 12:25:00,41.52,41.62,41.49,41.62,36508.0,39.0183,39.1123,38.9901,39.1123,36508.0
2022-06-03 12:30:00,41.63,41.65,41.55,41.61,23429.0,39.1217,39.1405,39.0465,39.1029,23429.0
2022-06-03 12:35:00,41.61,41.77,41.6,41.76,47511.0,39.1029,39.2532,39.0935,39.2438,47511.0
2022-06-03 12:40:00,41.76,41.76,41.62,41.66,23092.0,39.2438,39.2438,39.1123,39.1499,23092.0
2022-06-03 12:45:00,41.66,41.69,41.6,41.65,30994.0,39.1499,39.1781,39.0935,39.1405,30994.0
2022-06-03 12:50:00,41.64,41.87,41.59,41.81,320985.0,39.1311,39.3472,39.0841,39.2908,320985.0
2022-06-03 12:55:00,41.81,41.98,41.81,41.98,184218.0,39.2908,39.4506,39.2908,39.4506,184218.0
2022-06-03 13:00:00,41.98,42.1,41.96,42.07,219907.0,39.4506,39.5634,39.4318,39.5352,219907.0
2022-06-03 13:05:00,42.07,42.08,41.91,41.93,69957.0,39.5352,39.5446,39.3848,39.4036,69957.0
2022-06-03 13:10:00,41.91,41.94,41.86,41.87,59940.0,39.3848,39.413,39.3378,39.3472,59940.0
2022-06-03 13:15:00,41.87,41.88,41.74,41.75,53447.0,39.3472,39.3566,39.225,39.2344,53447.0
2022-06-03 13:20:00,41.75,41.85,41.75,41.84,31070.0,39.2344,39.3284,39.2344,39.319,31070.0
2022-06-03 13:25:00,41.84,41.88,41.82,41.87,24866.0,39.319,39.3566,39.3002,39.3472,24866.0
2022-06-03 13:30:00,41.87,41.87,41.77,41.8,36375.0,39.3472,39.3472,39.2532,39.2814,36375.0
2022-06-03 13:35:00,41.81,41.83,41.74,41.75,37432.0,39.2908,39.3096,39.225,39.2344,37432.0
2022-06-03 13:40:00,41.75,41.75,41.64,41.68,35480.0,39.2344,39.2344,39.1311,39.1687,35480.0
2022-06-03 13:45:00,41.68,41.8,41.66,41.77,23486.0,39.1687,39.2814,39.1499,39.2532,23486.0
2022-06-03 13:50:00,41.77,41.84,41.73,41.76,26414.0,39.2532,39.319,39.2156,39.2438,26414.0
2022-06-03 13:55:00,41.76,41.78,41.65,41.67,41015.0,39.2438,39.2626,39.1405,39.1593,41015.0
2022-06-03 14:00:00,41.66,41.7,41.58,41.67,35644.0,39.1499,39.1875,39.0747,39.1593,35644.0
2022-06-03 14:05:00,41.66,41.72,41.63,41.68,28740.0,39.1499,39.2062,39.1217,39.1687,28740.0
2022-06-03 14:10:00,41.68,41.74,41.68,41.72,23171.0,39.1687,39.225,39.1687,39.2062,23171.0
2022-06-03 14:15:00,41.72,41.8,41.7,41.8,16523.0,39.2062,39.2814,39.1875,39.2814,16523.0
2022-06-03 14:20:00,41.8,41.82,41.71,41.81,42048.0,39.2814,39.3002,39.1969,39.2908,42048.0
2022-06-03 14:25:00,41.81,41.87,41.77,41.87,33770.0,39.2908,39.3472,39.2532,39.3472,33770.0
2022-06-03 14:30:00,41.86,41.86,41.76,41.77,35815.0,39.3378,39.3378,39.2438,39.2532,35815.0
2022-06-03 14:35:00,41.77,41.81,41.68,41.71,50482.0,39.2532,39.2908,39.1687,39.1969,50482.0
2022-06-03 14:40:00,41.71,41.77,41.68,41.77,23475.0,39.1969,39.2532,39.1687,39.2532,23475.0
2022-06-03 14:45:00,41.78,41.83,41.73,41.82,44502.0,39.2626,39.3096,39.2156,39.3002,44502.0
2022-06-03 14:50:00,41.83,41.91,41.8,41.86,56514.0,39.3096,39.3848,39.2814,39.3378,56514.0
2022-06-03 14:55:00,41.85,41.91,41.83,41.9,33773.0,39.3284,39.3848,39.3096,39.3754,33773.0
2022-06-03 15:00:00,41.9,41.98,41.89,41.98,50308.0,39.3754,39.4506,39.366,39.4506,50308.0
2022-06-03 15:05:00,41.97,41.97,41.85,41.91,44099.0,39.4412,39.4412,39.3284,39.3848,44099.0
2022-06-03 15:10:00,41.91,41.95,41.84,41.93,30922.0,39.3848,39.4224,39.319,39.4036,30922.0
2022-06-03 15:15:00,41.92,41.98,41.88,41.97,41641.0,39.3942,39.4506,39.3566,39.4412,41641.0
2022-06-03 15:20:00,41.97,42.02,41.96,41.99,70645.0,39.4412,39.4882,39.4318,39.46,70645.0
2022-06-03 15:25:00,42.0,42.07,41.97,42.06,78761.0,39.4694,39.5352,39.4412,39.5258,78761.0
2022-06-03 15:30:00,42.07,42.07,41.96,42.02,76306.0,39.5352,39.5352,39.4318,39.4882,76306.0
2022-06-03 15:35:00,42.01,42.03,41.92,41.92,91953.0,39.4788,39.4976,39.3942,39.3942,91953.0
2022-06-03 15:40:00,41.92,41.93,41.78,41.8,90053.0,39.3942,39.4036,39.2626,39.2814,90053.0
2022-06-03 15:45:00,41.8,41.89,41.77,41.86,146627.0,39.2814,39.366,39.2532,39.3378,146627.0
2022-06-03 15:50:00,41.85,41.99,41.77,41.94,223170.0,39.3284,39.46,39.2532,39.413,223170.0
2022-06-03 15:55:00,41.95,41.98,41.88,41.96,332379.0,39.4224,39.4506,39.3566,39.4318,332379.0
2022-06-06 09:30:00,42.1,42.41,41.97,42.17,273358.0,39.5634,39.8547,39.4412,39.6291,273358.0
2022-06-06 09:35:00,42.13,42.25,41.94,41.94,93574.0,39.5915,39.7043,39.413,39.413,93574.0
2022-06-06 09:40:00,41.95,42.07,41.9,41.95,86723.0,39.4224,39.5352,39.3754,39.4224,86723.0
2022-06-06 09:45:00,41.93,42.02,41.89,42.01,97055.0,39.4036,39.4882,39.366,39.4788,97055.0
2022-06-06 09:50:00,42.01,42.03,41.9,41.95,50746.0,39.4788,39.4976,39.3754,39.4224,50746.0
2022-06-06 09:55:00,41.94,42.09,41.91,41.93,58388.0,39.413,39.554,39.3848,39.4036,58388.0
2022-06-06 10:00:00,41.95,41.98,41.71,41.79,69036.0,39.4224,39.4506,39.1969,39.272,69036.0
2022-06-06 10:05:00,41.77,41.98,41.75,41.78,79942.0,39.2532,39.4506,39.2344,39.2626,79942.0
2022-06-06 10:10:00,41.79,41.83,41.67,41.69,82468.0,39.272,39.3096,39.1593,39.1781,82468.0
2022-06-06 10:15:00,41.69,41.71,41.5,41.51,82796.0,39.1781,39.1969,38.9995,39.0089,82796.0
2022-06-06 10:20:00,41.51,41.51,41.3,41.32,102308.0,39.0089,39.0089,38.8116,38.8303,102308.0
2022-06-06 10:25:00,41.32,41.5,41.31,41.48,68629.0,38.8303,38.9995,38.821,38.9807,68629.0
2022-06-06 10:30:00,41.49,41.5,41.39,41.43,74706.0,38.9901,38.9995,38.8961,38.9337,74706.0
2022-06-06 10:35:00,41.43,41.44,41.34,41.44,80121.0,38.9337,38.9431,38.8491,38.9431,80121.0
2022-06-06 10:40:00,41.44,41.5,41.33,41.48,68329.0,38.9431,38.9995,38.8397,38.9807,68329.0
2022-06-06 10:45:00,41.47,41.49,41.36,41.41,72856.0,38.9713,38.9901,38.8679,38.9149,72856.0
2022-06-06 10:50:00,41.41,41.5,41.39,41.47,197701.0,38.9149,38.9995,38.8961,38.9713,197701.0
2022-06-06 10:55:00,41.47,41.59,41.46,41.52,93169.0,38.9713,39.0841,38.9619,39.0183,93169.0
2022-06-06 11:00:00,41.52,41.57,41.46,41.51,68451.0,39.0183,39.0653,38.9619,39.0089,68451.0
2022-06-06 11:05:00,41.51,41.53,41.46,41.46,71152.0,39.0089,39.0277,38.9619,38.9619,71152.0
2022-06-06 11:10:00,41.45,41.47,41.31,41.39,54724.0,38.9525,38.9713,38.821,38.8961,54724.0
2022-06-06 11:15:00,41.37,41.41,41.21,41.23,54238.0,38.8773,38.9149,38.727,38.7458,54238.0
2022-06-06 11:20:00,41.21,41.39,41.19,41.34,33980.0,38.727,38.8961,38.7082,38.8491,33980.0
2022-06-06 11:25:00,41.34,41.44,41.34,41.4,31600.0,38.8491,38.9431,38.8491,38.9055,31600.0
2022-06-06 11:30:00,41.41,41.54,41.38,41.49,26797.0,38.9149,39.0371,38.8867,38.9901,26797.0
2022-06-06 11:35:00,41.48,41.54,41.47,41.51,32706.0,38.9807,39.0371,38.9713,39.0089,32706.0
2022-06-06 11:40:00,41.51,41.57,41.48,41.56,74487.0,39.0089,39.0653,38.9807,39.0559,74487.0
2022-06-06 11:45:00,41.56,41.59,41.43,41.43,66993.0,39.0559,39.0841,38.9337,38.9337,66993.0
2022-06-06 11:50:00,41.42,41.48,41.36,41.44,29722.0,38.9243,38.9807,38.8679,38.9431,29722.0
2022-06-06 11:55:00,41.45,41.56,41.44,41.55,39042.0,38.9525,39.0559,38.9431,39.0465,39042.0
2022-06-06 12:00:00,41.56,41.58,41.46,41.53,30977.0,39.0559,39.0747,38.9619,39.0277,30977.0
2022-06-06 12:05:00,41.53,41.57,41.47,41.52,30217.0,39.0277,39.0653,38.9713,39.0183,30217.0
2022-06-06 12:10:00,41.52,41.53,41.42,41.44,26793.0,39.0183,39.0277,38.9243,38.9431,26793.0
2022-06-06 12:15:00,41.43,41.44,41.33,41.37,36935.0,38.9337,38.9431,38.8397,38.8773,36935.0
2022-06-06 12:20:00,41.37,41.43,41.35,41.36,25193.0,38.8773,38.9337,38.8585,38.8679,25193.0
2022-06-06 12:25:00,41.35,41.39,41.33,41.38,21358.0,38.8585,38.8961,38.8397,38.8867,21358.0
2022-06-06 12:30:00,41.38,41.49,41.37,41.47,38459.0,38.8867,38.9901,38.8773,38.9713,38459.0
2022-06-06 12:35:00,41.47,41.47,41.42,41.45,26100.0,38.9713,38.9713,38.9243,38.9525,26100.0
2022-06-06 12:40:00,41.44,41.5,41.42,41.48,49853.0,38.9431,38.9995,38.9243,38.9807,49853.0
2022-06-06 12:45:00,41.47,41.51,41.44,41.48,52987.0,38.9713,39.0089,38.9431,38.9807,52987.0
2022-06-06 12:50:00,41.48,41.5,41.41,41.5,24298.0,38.9807,38.9995,38.9149,38.9995,24298.0
2022-06-06 12:55:00,41.5,41.55,41.46,41.54,23404.0,38.9995,39.0465,38.9619,39.0371,23404.0
2022-06-06 13:00:00,41.52,41.53,41.37,41.38,44337.0,39.0183,39.0277,38.8773,38.8867,44337.0
2022-06-06 13:05:00,41.39,41.47,41.37,41.47,16302.0,38.8961,38.9713,38.8773,38.9713,16302.0
2022-06-06 13:10:00,41.46,41.47,41.39,41.42,17863.0,38.9619,38.9713,38.8961,38.9243,17863.0
2022-06-06 13:15:00,41.43,41.46,41.36,41.42,25619.0,38.9337,38.9619,38.8679,38.9243,25619.0
2022-06-06 13:20:00,41.41,41.48,41.4,41.43,35100.0,38.9149,38.9807,38.9055,38.9337,35100.0
2022-06-06 13:25:00,41.43,41.45,41.39,41.44,15094.0,38.9337,38.9525,38.8961,38.9431,15094.0
2022-06-06 13:30:00,41.43,41.51,41.42,41.5,15859.0,38.9337,39.0089,38.9243,38.9995,15859.0
2022-06-06 13:35:00,41.5,41.55,41.47,41.53,36110.0,38.9995,39.0465,38.9713,39.0277,36110.0
2022-06-06 13:40:00,41.53,41.58,41.51,41.57,46348.0,39.0277,39.0747,39.0089,39.0653,46348.0
2022-06-06 13:45:00,41.57,41.61,41.55,41.59,65123.0,39.0653,39.1029,39.0465,39.0841,65123.0
2022-06-06 13:50:00,41.59,41.61,41.55,41.58,81896.0,39.0841,39.1029,39.0465,39.0747,81896.0
2022-06-06 13:55:00,41.58,41.69,41.56,41.64,80372.0,39.0747,39.1781,39.0559,39.1311,80372.0
2022-06-06 14:00:00,41.64,41.64,41.56,41.6,26551.0,39.1311,39.1311,39.0559,39.0935,26551.0
2022-06-06 14:05:00,41.6,41.63,41.54,41.61,30292.0,39.0935,39.1217,39.0371,39.1029,30292.0
2022-06-06 14:10:00,41.6,41.64,41.59,41.61,32901.0,39.0935,39.1311,39.0841,39.1029,32901.0
2022-06-06 14:15:00,41.6,41.62,41.56,41.61,22828.0,39.0935,39.1123,39.0559,39.1029,22828.0
2022-06-06 14:20:00,41.61,41.63,41.51,41.52,21597.0,39.1029,39.1217,39.0089,39.0183,21597.0
2022-06-06 14:25:00,41.53,41.55,41.39,41.42,50139.0,39.0277,39.0465,38.8961,38.9243,50139.0
2022-06-06 14:30:00,41.41,41.44,41.39,41.41,23226.0,38.9149,38.9431,38.8961,38.9149,23226.0
2022-06-06 14:35:00,41.42,41.44,41.36,41.39,18378.0,38.9243,38.9431,38.8679,38.8961,18378.0
2022-06-06 14:40:00,41.4,41.47,41.4,41.45,17948.0,38.9055,38.9713,38.9055,38.9525,17948.0
2022-06-06 14:45:00,41.44,41.46,41.34,41.34,28758.0,38.9431,38.9619,38.8491,38.8491,28758.0
2022-06-06 14:50:00,41.34,41.36,41.23,41.34,39056.0,38.8491,38.8679,38.7458,38.8491,39056.0
2022-06-06 14:55:00,41.34,41.44,41.31,41.37,24668.0,38.8491,38.9431,38.821,38.8773,24668.0
2022-06-06 15:00:00,41.36,41.39,41.33,41.35,28622.0,38.8679,38.8961,38.8397,38.8585,28622.0
2022-06-06 15:05:00,41.35,41.35,41.26,41.29,21142.0,38.8585,38.8585,38.774,38.8022,21142.0
2022-06-06 15:10:00,41.28,41.29,41.23,41.26,36273.0,38.7928,38.8022,38.7458,38.774,36273.0
2022-06-06 15:15:00,41.26,41.31,41.19,41.2,39847.0,38.774,38.821,38.7082,38.7176,39847.0
2022-06-06 15:20:00,41.19,41.32,41.16,41.27,49365.0,38.7082,38.8303,38.68,38.7834,49365.0
2022-06-06 15:25:00,41.27,41.31,41.24,41.26,21249.0,38.7834,38.821,38.7552,38.774,21249.0
2022-06-06 15:30:00,41.25,41.35,41.24,41.34,62341.0,38.7646,38.8585,38.7552,38.8491,62341.0
2022-06-06 15:35:00,41.34,41.34,41.25,41.3,69316.0,38.8491,38.8491,38.7646,38.8116,69316.0
2022-06-06 15:40:00,41.29,41.31,41.25,41.29,71931.0,38.8022,38.821,38.7646,38.8022,71931.0
2022-06-06 15:45:00,41.29,41.31,41.16,41.18,136072.0,38.8022,38.821,38.68,38.6988,136072.0
2022-06-06 15:50:00,41.17,41.31,41.13,41.29,182445.0,38.6894,38.821,38.6518,38.8022,182445.0
2022-06-06 15:55:00,41.28,41.37,41.21,41.32,548126.0,38.7928,38.8773,38.727,38.8303,548126.0
2022-06-07 09:30:00,41.14,41.33,41.02,41.21,167746.0,38.6612,38.8397,38.5484,38.727,167746.0
2022-06-07 09:35:00,41.2,41.25,40.96,41.11,104885.0,38.7176,38.7646,38.492,38.633,104885.0
2022-06-07 09:40:00,41.12,41.26,41.01,41.23,85048.0,38.6424,38.774,38.539,38.7458,85048.0
2022-06-07 09:45:00,41.23,41.5,41.21,41.47,93703.0,38.7458,38.9995,38.727,38.9713,93703.0
2022-06-07 09:50:00,41.47,41.72,41.44,41.72,129642.0,38.9713,39.2062,38.9431,39.2062,129642.0
2022-06-07 09:55:00,41.75,41.88,41.69,41.87,97249.0,39.2344,39.3566,39.1781,39.3472,97249.0
2022-06-07 10:00:00,41.87,41.89,41.68,41.83,50489.0,39.3472,39.366,39.1687,39.3096,50489.0
2022-06-07 10:05:00,41.83,41.86,41.7,41.72,65933.0,39.3096,39.3378,39.1875,39.2062,65933.0
2022-06-07 10:10:00,41.71,41.73,41.49,41.54,117959.0,39.1969,39.2156,38.9901,39.0371,117959.0
2022-06-07 10:15:00,41.54,41.64,41.49,41.57,69423.0,39.0371,39.1311,38.9901,39.0653,69423.0
2022-06-07 10:20:00,41.57,41.74,41.54,41.65,52909.0,39.0653,39.225,39.0371,39.1405,52909.0
2022-06-07 10:25:00,41.66,41.98,41.65,41.97,124570.0,39.1499,39.4506,39.1405,39.4412,124570.0
2022-06-07 10:30:00,41.98,42.0,41.8,41.82,67728.0,39.4506,39.4694,39.2814,39.3002,67728.0
2022-06-07 10:35:00,41.83,41.91,41.79,41.89,58631.0,39.3096,39.3848,39.272,39.366,58631.0
2022-06-07 10:40:00,41.89,42.06,41.86,41.98,166203.0,39.366,39.5258,39.3378,39.4506,166203.0
2022-06-07 10:45:00,41.99,42.05,41.92,42.01,95461.0,39.46,39.5164,39.3942,39.4788,95461.0
2022-06-07 10:50:00,42.01,42.04,41.92,41.93,48579.0,39.4788,39.507,39.3942,39.4036,48579.0
2022-06-07 10:55:00,41.92,41.92,41.82,41.86,30302.0,39.3942,39.3942,39.3002,39.3378,30302.0
2022-06-07 11:00:00,41.87,41.94,41.85,41.88,43657.0,39.3472,39.413,39.3284,39.3566,43657.0
2022-06-07 11:05:00,41.88,41.91,41.81,41.86,35478.0,39.3566,39.3848,39.2908,39.3378,35478.0
2022-06-07 11:10:00,41.85,41.98,41.82,41.98,38828.0,39.3284,39.4506,39.3002,39.4506,38828.0
2022-06-07 11:15:00,41.97,42.06,41.92,41.97,53380.0,39.4412,39.5258,39.3942,39.4412,53380.0
2022-06-07 11:20:00,41.96,41.98,41.88,41.89,23008.0,39.4318,39.4506,39.3566,39.366,23008.0
2022-06-07 11:25:00,41.89,41.93,41.81,41.86,36969.0,39.366,39.4036,39.2908,39.3378,36969.0
2022-06-07 11:30:00,41.86,41.87,41.76,41.81,28882.0,39.3378,39.3472,39.2438,39.2908,28882.0
2022-06-07 11:35:00,41.8,41.81,41.7,41.73,53034.0,39.2814,39.2908,39.1875,39.2156,53034.0
2022-06-07 11:40:00,41.73,41.78,41.7,41.71,112700.0,39.2156,39.2626,39.1875,39.1969,112700.0
2022-06-07 11:45:00,41.7,41.73,41.62,41.71,130090.0,39.1875,39.2156,39.1123,39.1969,130090.0
2022-06-07 11:50:00,41.71,41.71,41.61,41.62,38497.0,39.1969,39.1969,39.1029,39.1123,38497.0
2022-06-07 11:55:00,41.62,41.76,41.62,41.75,29613.0,39.1123,39.2438,39.1123,39.2344,29613.0
2022-06-07 12:00:00,41.75,41.78,41.67,41.68,20724.0,39.2344,39.2626,39.1593,39.1687,20724.0
2022-06-07 12:05:00,41.67,41.77,41.61,41.75,66088.0,39.1593,39.2532,39.1029,39.2344,66088.0
2022-06-07 12:10:00,41.74,41.8,41.68,41.79,43666.0,39.225,39.2814,39.1687,39.272,43666.0
2022-06-07 12:15:00,41.78,41.79,41.68,41.75,67889.0,39.2626,39.272,39.1687,39.2344,67889.0
2022-06-07 12:20:00,41.74,41.78,41.69,41.75,25143.0,39.225,39.2626,39.1781,39.2344,25143.0
2022-06-07 12:25:00,41.75,41.81,41.74,41.79,89212.0,39.2344,39.2908,39.225,39.272,89212.0
2022-06-07 12:30:00,41.79,41.88,41.78,41.88,49210.0,39.272,39.3566,39.2626,39.3566,49210.0
2022-06-07 12:35:00,41.88,41.92,41.8,41.91,38879.0,39.3566,39.3942,39.2814,39.3848,38879.0
2022-06-07 12:40:00,41.92,42.04,41.92,42.03,102752.0,39.3942,39.507,39.3942,39.4976,102752.0
2022-06-07 12:45:00,42.03,42.06,41.95,41.95,61817.0,39.4976,39.5258,39.4224,39.4224,61817.0
2022-06-07 12:50:00,41.95,42.02,41.92,42.0,46861.0,39.4224,39.4882,39.3942,39.4694,46861.0
2022-06-07 12:55:00,42.01,42.21,42.0,42.18,153521.0,39.4788,39.6667,39.4694,39.6385,153521.0
2022-06-07 13:00:00,42.18,42.21,42.06,42.06,43388.0,39.6385,39.6667,39.5258,39.5258,43388.0
2022-06-07 13:05:00,42.06,42.09,42.02,42.09,36237.0,39.5258,39.554,39.4882,39.554,36237.0
2022-06-07 13:10:00,42.09,42.1,41.94,41.97,47829.0,39.554,39.5634,39.413,39.4412,47829.0
2022-06-07 13:15:00,42.0,42.01,41.88,41.89,33345.0,39.4694,39.4788,39.3566,39.366,33345.0
2022-06-07 13:20:00,41.87,42.07,41.86,42.06,202670.0,39.3472,39.5352,39.3378,39.5258,202670.0
2022-06-07 13:25:00,42.06,42.13,42.03,42.12,55494.0,39.5258,39.5915,39.4976,39.5821,55494.0
2022-06-07 13:30:00,42.13,42.13,42.06,42.13,61331.0,39.5915,39.5915,39.5258,39.5915,61331.0
2022-06-07 13:35:00,42.13,42.22,42.12,42.2,104831.0,39.5915,39.6761,39.5821,39.6573,104831.0
2022-06-07 13:40:00,42.2,42.25,42.14,42.22,58391.0,39.6573,39.7043,39.6009,39.6761,58391.0
2022-06-07 13:45:00,42.21,42.27,42.19,42.25,44926.0,39.6667,39.7231,39.6479,39.7043,44926.0
2022-06-07 13:50:00,42.25,42.29,42.24,42.25,36494.0,39.7043,39.7419,39.6949,39.7043,36494.0
2022-06-07 13:55:00,42.25,42.29,42.23,42.28,52880.0,39.7043,39.7419,39.6855,39.7325,52880.0
2022-06-07 14:00:00,42.28,42.34,42.26,42.33,100230.0,39.7325,39.7889,39.7137,39.7795,100230.0
2022-06-07 14:05:00,42.33,42.49,42.32,42.48,61524.0,39.7795,39.9299,39.7701,39.9205,61524.0
2022-06-07 14:10:00,42.48,42.59,42.47,42.57,186025.0,39.9205,40.0238,39.9111,40.005,186025.0
2022-06-07 14:15:00,42.57,42.63,42.49,42.53,95617.0,40.005,40.0614,39.9299,39.9674,95617.0
2022-06-07 14:20:00,42.53,42.54,42.44,42.46,52555.0,39.9674,39.9768,39.8829,39.9017,52555.0
2022-06-07 14:25:00,42.47,42.51,42.43,42.48,72442.0,39.9111,39.9486,39.8735,39.9205,72442.0
2022-06-07 14:30:00,42.47,42.5,42.41,42.46,72155.0,39.9111,39.9393,39.8547,39.9017,72155.0
2022-06-07 14:35:00,42.47,42.55,42.46,42.54,39356.0,39.9111,39.9862,39.9017,39.9768,39356.0
2022-06-07 14:40:00,42.55,42.56,42.43,42.45,36938.0,39.9862,39.9956,39.8735,39.8923,36938.0
2022-06-07 14:45:00,42.44,42.48,42.38,42.41,99074.0,39.8829,39.9205,39.8265,39.8547,99074.0
2022-06-07 14:50:00,42.41,42.51,42.4,42.44,49713.0,39.8547,39.9486,39.8453,39.8829,49713.0
2022-06-07 14:55:00,42.44,42.5,42.42,42.5,27410.0,39.8829,39.9393,39.8641,39.9393,27410.0
2022-06-07 15:00:00,42.5,42.65,42.5,42.65,71913.0,39.9393,40.0802,39.9393,40.0802,71913.0
2022-06-07 15:05:00,42.65,42.66,42.61,42.64,59725.0,40.0802,40.0896,40.0426,40.0708,59725.0
2022-06-07 15:10:00,42.65,42.65,42.54,42.58,53776.0,40.0802,40.0802,39.9768,40.0144,53776.0
2022-06-07 15:15:00,42.58,42.63,42.55,42.61,56359.0,40.0144,40.0614,39.9862,40.0426,56359.0
2022-06-07 15:20:00,42.62,42.68,42.61,42.64,68269.0,40.052,40.1084,40.0426,40.0708,68269.0
2022-06-07 15:25:00,42.64,42.64,42.52,42.52,81268.0,40.0708,40.0708,39.958,39.958,81268.0
2022-06-07 15:30:00,42.52,42.6,42.48,42.52,124987.0,39.958,40.0332,39.9205,39.958,124987.0
2022-06-07 15:35:00,42.52,42.52,42.44,42.51,105016.0,39.958,39.958,39.8829,39.9486,105016.0
2022-06-07 15:40:00,42.51,42.59,42.51,42.58,134432.0,39.9486,40.0238,39.9486,40.0144,134432.0
2022-06-07 15:45:00,42.57,42.61,42.51,42.52,201485.0,40.005,40.0426,39.9486,39.958,201485.0
2022-06-07 15:50:00,42.52,42.59,42.49,42.52,218535.0,39.958,40.0238,39.9299,39.958,218535.0
2022-06-07 15:55:00,42.52,42.56,42.49,42.52,298508.0,39.958,39.9956,39.9299,39.958,298508.0
2022-06-08 09:30:00,42.57,42.72,42.46,42.55,298099.0,40.005,40.146,39.9017,39.9862,298099.0
2022-06-08 09:35:00,42.56,42.65,42.28,42.4,97556.0,39.9956,40.0802,39.7325,39.8453,97556.0
2022-06-08 09:40:00,42.43,42.86,42.4,42.73,212586.0,39.8735,40.2776,39.8453,40.1554,212586.0
2022-06-08 09:45:00,42.72,42.96,42.56,42.84,180350.0,40.146,40.3715,39.9956,40.2588,180350.0
2022-06-08 09:50:00,42.83,42.91,42.76,42.84,84841.0,40.2494,40.3245,40.1836,40.2588,84841.0
2022-06-08 09:55:00,42.84,43.26,42.83,43.17,922489.0,40.2588,40.6535,40.2494,40.5689,922489.0
2022-06-08 10:00:00,43.18,43.21,42.96,42.98,245610.0,40.5783,40.6065,40.3715,40.3903,245610.0
2022-06-08 10:05:00,42.98,43.03,42.92,43.01,88080.0,40.3903,40.4373,40.3339,40.4185,88080.0
2022-06-08 10:10:00,43.01,43.04,42.87,42.87,108104.0,40.4185,40.4467,40.287,40.287,108104.0
2022-06-08 10:15:00,42.88,43.06,42.87,43.05,72453.0,40.2964,40.4655,40.287,40.4561,72453.0
2022-06-08 10:20:00,43.06,43.44,43.06,43.43,200579.0,40.4655,40.8226,40.4655,40.8132,200579.0
2022-06-08 10:25:00,43.42,43.49,43.35,43.48,240484.0,40.8038,40.8696,40.738,40.8602,240484.0
2022-06-08 10:30:00,43.48,43.59,43.36,43.52,353219.0,40.8602,40.9636,40.7474,40.8978,353219.0
2022-06-08 10:35:00,43.52,43.59,43.3,43.34,122125.0,40.8978,40.9636,40.691,40.7286,122125.0
2022-06-08 10:40:00,43.35,43.4,43.25,43.26,88134.0,40.738,40.785,40.6441,40.6535,88134.0
2022-06-08 10:45:00,43.27,43.41,43.27,43.41,100189.0,40.6629,40.7944,40.6629,40.7944,100189.0
2022-06-08 10:50:00,43.41,43.49,43.23,43.3,68940.0,40.7944,40.8696,40.6253,40.691,68940.0
2022-06-08 10:55:00,43.3,43.35,43.2,43.33,62791.0,40.691,40.738,40.5971,40.7192,62791.0
2022-06-08 11:00:00,43.33,43.33,43.2,43.24,63171.0,40.7192,40.7192,40.5971,40.6347,63171.0
2022-06-08 11:05:00,43.23,43.38,43.23,43.37,64422.0,40.6253,40.7662,40.6253,40.7568,64422.0
2022-06-08 11:10:00,43.37,43.51,43.36,43.45,79919.0,40.7568,40.8884,40.7474,40.832,79919.0
2022-06-08 11:15:00,43.46,43.56,43.43,43.53,73160.0,40.8414,40.9354,40.8132,40.9072,73160.0
2022-06-08 11:20:00,43.52,43.58,43.49,43.58,77719.0,40.8978,40.9542,40.8696,40.9542,77719.0
2022-06-08 11:25:00,43.58,43.71,43.57,43.68,178508.0,40.9542,41.0763,40.9448,41.0482,178508.0
2022-06-08 11:30:00,43.67,43.8,43.66,43.8,102594.0,41.0388,41.1609,41.0294,41.1609,102594.0
2022-06-08 11:35:00,43.81,43.97,43.81,43.94,122551.0,41.1703,41.3207,41.1703,41.2925,122551.0
2022-06-08 11:40:00,43.94,43.94,43.87,43.88,76390.0,41.2925,41.2925,41.2267,41.2361,76390.0
2022-06-08 11:45:00,43.89,43.99,43.86,43.97,73216.0,41.2455,41.3395,41.2173,41.3207,73216.0
2022-06-08 11:50:00,43.97,43.99,43.91,43.96,84643.0,41.3207,41.3395,41.2643,41.3113,84643.0
2022-06-08 11:55:00,43.95,43.95,43.86,43.9,64033.0,41.3019,41.3019,41.2173,41.2549,64033.0
2022-06-08 12:00:00,43.89,43.98,43.87,43.91,67436.0,41.2455,41.3301,41.2267,41.2643,67436.0
2022-06-08 12:05:00,43.91,43.92,43.8,43.86,67763.0,41.2643,41.2737,41.1609,41.2173,67763.0
2022-06-08 12:10:00,43.87,43.93,43.85,43.93,32217.0,41.2267,41.2831,41.2079,41.2831,32217.0
2022-06-08 12:15:00,43.92,43.92,43.85,43.88,47994.0,41.2737,41.2737,41.2079,41.2361,47994.0
2022-06-08 12:20:00,43.9,43.9,43.7,43.7,86382.0,41.2549,41.2549,41.0669,41.0669,86382.0
2022-06-08 12:25:00,43.69,43.71,43.57,43.6,119172.0,41.0575,41.0763,40.9448,40.973,119172.0
2022-06-08 12:30:00,43.61,43.64,43.44,43.45,144678.0,40.9824,41.0106,40.8226,40.832,144678.0
2022-06-08 12:35:00,43.46,43.46,43.22,43.22,59830.0,40.8414,40.8414,40.6159,40.6159,59830.0
2022-06-08 12:40:00,43.22,43.26,43.16,43.16,41726.0,40.6159,40.6535,40.5595,40.5595,41726.0
2022-06-08 12:45:00,43.17,43.24,43.1,43.23,52932.0,40.5689,40.6347,40.5031,40.6253,52932.0
2022-06-08 12:50:00,43.23,43.33,43.23,43.3,56254.0,40.6253,40.7192,40.6253,40.691,56254.0
2022-06-08 12:55:00,43.31,43.35,43.25,43.34,56794.0,40.7004,40.738,40.6441,40.7286,56794.0
2022-06-08 13:00:00,43.34,43.35,43.27,43.31,51159.0,40.7286,40.738,40.6629,40.7004,51159.0
2022-06-08 13:05:00,43.31,43.54,43.3,43.53,57469.0,40.7004,40.9166,40.691,40.9072,57469.0
2022-06-08 13:10:00,43.53,43.55,43.36,43.36,63848.0,40.9072,40.926,40.7474,40.7474,63848.0
2022-06-08 13:15:00,43.36,43.39,43.3,43.31,48115.0,40.7474,40.7756,40.691,40.7004,48115.0
2022-06-08 13:20:00,43.3,43.31,43.07,43.09,52340.0,40.691,40.7004,40.4749,40.4937,52340.0
2022-06-08 13:25:00,43.09,43.12,42.98,43.0,109768.0,40.4937,40.5219,40.3903,40.4091,109768.0
2022-06-08 13:30:00,42.99,43.03,42.82,42.87,84275.0,40.3997,40.4373,40.24,40.287,84275.0
2022-06-08 13:35:00,42.88,42.89,42.71,42.71,39582.0,40.2964,40.3058,40.1366,40.1366,39582.0
2022-06-08 13:40:00,42.71,42.93,42.7,42.93,42381.0,40.1366,40.3433,40.1272,40.3433,42381.0
2022-06-08 13:45:00,42.92,43.04,42.89,42.97,73842.0,40.3339,40.4467,40.3058,40.3809,73842.0
2022-06-08 13:50:00,42.97,43.01,42.84,42.87,51295.0,40.3809,40.4185,40.2588,40.287,51295.0
2022-06-08 13:55:00,42.87,42.94,42.81,42.82,39900.0,40.287,40.3527,40.2306,40.24,39900.0
2022-06-08 14:00:00,42.82,42.91,42.81,42.86,93751.0,40.24,40.3245,40.2306,40.2776,93751.0
2022-06-08 14:05:00,42.87,42.94,42.81,42.93,35819.0,40.287,40.3527,40.2306,40.3433,35819.0
2022-06-08 14:10:00,42.95,43.01,42.93,43.0,37470.0,40.3621,40.4185,40.3433,40.4091,37470.0
2022-06-08 14:15:00,43.01,43.02,42.93,42.94,35053.0,40.4185,40.4279,40.3433,40.3527,35053.0
2022-06-08 14:20:00,42.95,42.99,42.88,42.88,36549.0,40.3621,40.3997,40.2964,40.2964,36549.0
2022-06-08 14:25:00,42.88,42.89,42.7,42.74,98304.0,40.2964,40.3058,40.1272,40.1648,98304.0
2022-06-08 14:30:00,42.74,42.82,42.67,42.68,37159.0,40.1648,40.24,40.099,40.1084,37159.0
2022-06-08 14:35:00,42.68,42.7,42.59,42.61,60057.0,40.1084,40.1272,40.0238,40.0426,60057.0
2022-06-08 14:40:00,42.62,42.77,42.61,42.73,58028.0,40.052,40.193,40.0426,40.1554,58028.0
2022-06-08 14:45:00,42.72,42.77,42.71,42.73,39783.0,40.146,40.193,40.1366,40.1554,39783.0
2022-06-08 14:50:00,42.73,42.76,42.7,42.7,38736.0,40.1554,40.1836,40.1272,40.1272,38736.0
2022-06-08 14:55:00,42.7,42.76,42.68,42.73,32202.0,40.1272,40.1836,40.1084,40.1554,32202.0
2022-06-08 15:00:00,42.73,42.78,42.7,42.77,58778.0,40.1554,40.2024,40.1272,40.193,58778.0
2022-06-08 15:05:00,42.77,42.79,42.72,42.72,35540.0,40.193,40.2118,40.146,40.146,35540.0
2022-06-08 15:10:00,42.72,42.84,42.71,42.81,52938.0,40.146,40.2588,40.1366,40.2306,52938.0
2022-06-08 15:15:00,42.82,42.86,42.79,42.83,82430.0,40.24,40.2776,40.2118,40.2494,82430.0
2022-06-08 15:20:00,42.83,42.95,42.82,42.93,64492.0,40.2494,40.3621,40.24,40.3433,64492.0
2022-06-08 15:25:00,42.93,42.93,42.82,42.85,80455.0,40.3433,40.3433,40.24,40.2682,80455.0
2022-06-08 15:30:00,42.85,42.97,42.85,42.97,128580.0,40.2682,40.3809,40.2682,40.3809,128580.0
2022-06-08 15:35:00,42.97,43.1,42.96,43.09,150282.0,40.3809,40.5031,40.3715,40.4937,150282.0
2022-06-08 15:40:00,43.09,43.09,43.01,43.06,90912.0,40.4937,40.4937,40.4185,40.4655,90912.0
2022-06-08 15:45:00,43.07,43.09,42.99,43.01,115314.0,40.4749,40.4937,40.3997,40.4185,115314.0
2022-06-08 15:50:00,43.0,43.05,42.93,43.05,201303.0,40.4091,40.4561,40.3433,40.4561,201303.0
2022-06-08 15:55:00,43.05,43.11,42.97,42.98,355303.0,40.4561,40.5125,40.3809,40.3903,355303.0
2022-06-09 09:30:00,42.17,42.54,42.08,42.26,311691.0,39.6291,39.9768,39.5446,39.7137,311691.0
2022-06-09 09:35:00,42.25,42.5,42.21,42.24,121938.0,39.7043,39.9393,39.6667,39.6949,121938.0
2022-06-09 09:40:00,42.22,42.34,42.04,42.1,113655.0,39.6761,39.7889,39.507,39.5634,113655.0
2022-06-09 09:45:00,42.09,42.16,41.77,42.05,229434.0,39.554,39.6197,39.2532,39.5164,229434.0
2022-06-09 09:50:00,42.05,42.44,42.05,42.3,78219.0,39.5164,39.8829,39.5164,39.7513,78219.0
2022-06-09 09:55:00,42.28,42.43,42.21,42.41,58688.0,39.7325,39.8735,39.6667,39.8547,58688.0
2022-06-09 10:00:00,42.41,42.49,42.37,42.4,72942.0,39.8547,39.9299,39.8171,39.8453,72942.0
2022-06-09 10:05:00,42.4,42.54,42.35,42.42,121603.0,39.8453,39.9768,39.7983,39.8641,121603.0
2022-06-09 10:10:00,42.43,42.56,42.35,42.47,52088.0,39.8735,39.9956,39.7983,39.9111,52088.0
2022-06-09 10:15:00,42.48,42.67,42.45,42.65,74230.0,39.9205,40.099,39.8923,40.0802,74230.0
2022-06-09 10:20:00,42.66,42.7,42.32,42.36,98713.0,40.0896,40.1272,39.7701,39.8077,98713.0
2022-06-09 10:25:00,42.35,42.37,42.24,42.27,55825.0,39.7983,39.8171,39.6949,39.7231,55825.0
2022-06-09 10:30:00,42.27,42.35,42.2,42.29,78834.0,39.7231,39.7983,39.6573,39.7419,78834.0
2022-06-09 10:35:00,42.31,42.36,42.22,42.29,54843.0,39.7607,39.8077,39.6761,39.7419,54843.0
2022-06-09 10:40:00,42.3,42.3,42.02,42.07,119348.0,39.7513,39.7513,39.4882,39.5352,119348.0
2022-06-09 10:45:00,42.09,42.24,42.08,42.15,51868.0,39.554,39.6949,39.5446,39.6103,51868.0
2022-06-09 10:50:00,42.14,42.19,42.03,42.13,51911.0,39.6009,39.6479,39.4976,39.5915,51911.0
2022-06-09 10:55:00,42.12,42.31,42.08,42.31,61187.0,39.5821,39.7607,39.5446,39.7607,61187.0
2022-06-09 11:00:00,42.3,42.33,42.16,42.21,94207.0,39.7513,39.7795,39.6197,39.6667,94207.0
2022-06-09 11:05:00,42.22,42.29,42.14,42.25,51119.0,39.6761,39.7419,39.6009,39.7043,51119.0
2022-06-09 11:10:00,42.26,42.34,42.23,42.34,52639.0,39.7137,39.7889,39.6855,39.7889,52639.0
2022-06-09 11:15:00,42.34,42.36,42.25,42.29,26671.0,39.7889,39.8077,39.7043,39.7419,26671.0
2022-06-09 11:20:00,42.29,42.33,42.23,42.32,38057.0,39.7419,39.7795,39.6855,39.7701,38057.0
2022-06-09 11:25:00,42.31,42.31,42.21,42.24,39731.0,39.7607,39.7607,39.6667,39.6949,39731.0
2022-06-09 11:30:00,42.25,42.3,42.19,42.23,35399.0,39.7043,39.7513,39.6479,39.6855,35399.0
2022-06-09 11:35:00,42.23,42.29,42.15,42.29,37947.0,39.6855,39.7419,39.6103,39.7419,37947.0
2022-06-09 11:40:00,42.29,42.43,42.24,42.35,37722.0,39.7419,39.8735,39.6949,39.7983,37722.0
2022-06-09 11:45:00,42.34,42.38,42.26,42.27,29754.0,39.7889,39.8265,39.7137,39.7231,29754.0
2022-06-09 11:50:00,42.28,42.37,42.26,42.33,53351.0,39.7325,39.8171,39.7137,39.7795,53351.0
2022-06-09 11:55:00,42.33,42.56,42.33,42.54,39059.0,39.7795,39.9956,39.7795,39.9768,39059.0
2022-06-09 12:00:00,42.54,42.58,42.5,42.55,24916.0,39.9768,40.0144,39.9393,39.9862,24916.0
2022-06-09 12:05:00,42.55,42.57,42.43,42.43,24866.0,39.9862,40.005,39.8735,39.8735,24866.0
2022-06-09 12:10:00,42.43,42.45,42.33,42.39,24111.0,39.8735,39.8923,39.7795,39.8359,24111.0
2022-06-09 12:15:00,42.38,42.41,42.33,42.36,17059.0,39.8265,39.8547,39.7795,39.8077,17059.0
2022-06-09 12:20:00,42.36,42.43,42.35,42.41,47315.0,39.8077,39.8735,39.7983,39.8547,47315.0
2022-06-09 12:25:00,42.41,42.62,42.39,42.59,43385.0,39.8547,40.052,39.8359,40.0238,43385.0
2022-06-09 12:30:00,42.6,42.61,42.49,42.53,22445.0,40.0332,40.0426,39.9299,39.9674,22445.0
2022-06-09 12:35:00,42.52,42.59,42.48,42.52,19986.0,39.958,40.0238,39.9205,39.958,19986.0
2022-06-09 12:40:00,42.53,42.63,42.47,42.61,29855.0,39.9674,40.0614,39.9111,40.0426,29855.0
2022-06-09 12:45:00,42.6,42.61,42.54,42.57,15278.0,40.0332,40.0426,39.9768,40.005,15278.0
2022-06-09 12:50:00,42.57,42.66,42.55,42.59,64086.0,40.005,40.0896,39.9862,40.0238,64086.0
2022-06-09 12:55:00,42.6,42.72,42.59,42.7,36377.0,40.0332,40.146,40.0238,40.1272,36377.0
2022-06-09 13:00:00,42.71,42.76,42.68,42.71,28315.0,40.1366,40.1836,40.1084,40.1366,28315.0
2022-06-09 13:05:00,42.72,42.79,42.7,42.71,77965.0,40.146,40.2118,40.1272,40.1366,77965.0
2022-06-09 13:10:00,42.72,42.76,42.7,42.7,26876.0,40.146,40.1836,40.1272,40.1272,26876.0
2022-06-09 13:15:00,42.69,42.74,42.68,42.73,26867.0,40.1178,40.1648,40.1084,40.1554,26867.0
2022-06-09 13:20:00,42.72,42.74,42.61,42.62,27391.0,40.146,40.1648,40.0426,40.052,27391.0
2022-06-09 13:25:00,42.62,42.62,42.56,42.6,53665.0,40.052,40.052,39.9956,40.0332,53665.0
2022-06-09 13:30:00,42.6,42.61,42.52,42.55,33014.0,40.0332,40.0426,39.958,39.9862,33014.0
2022-06-09 13:35:00,42.55,42.58,42.51,42.57,26894.0,39.9862,40.0144,39.9486,40.005,26894.0
2022-06-09 13:40:00,42.57,42.6,42.55,42.58,43264.0,40.005,40.0332,39.9862,40.0144,43264.0
2022-06-09 13:45:00,42.59,42.67,42.58,42.63,72396.0,40.0238,40.099,40.0144,40.0614,72396.0
2022-06-09 13:50:00,42.64,42.68,42.61,42.67,55358.0,40.0708,40.1084,40.0426,40.099,55358.0
2022-06-09 13:55:00,42.66,42.81,42.66,42.8,36379.0,40.0896,40.2306,40.0896,40.2212,36379.0
2022-06-09 14:00:00,42.8,42.81,42.66,42.67,71924.0,40.2212,40.2306,40.0896,40.099,71924.0
2022-06-09 14:05:00,42.67,42.74,42.65,42.72,65527.0,40.099,40.1648,40.0802,40.146,65527.0
2022-06-09 14:10:00,42.72,42.79,42.69,42.77,36126.0,40.146,40.2118,40.1178,40.193,36126.0
2022-06-09 14:15:00,42.77,42.84,42.72,42.79,50713.0,40.193,40.2588,40.146,40.2118,50713.0
2022-06-09 14:20:00,42.79,42.81,42.73,42.75,89780.0,40.2118,40.2306,40.1554,40.1742,89780.0
2022-06-09 14:25:00,42.74,42.82,42.73,42.78,40459.0,40.1648,40.24,40.1554,40.2024,40459.0
2022-06-09 14:30:00,42.77,42.79,42.72,42.73,83920.0,40.193,40.2118,40.146,40.1554,83920.0
2022-06-09 14:35:00,42.73,42.8,42.73,42.76,38964.0,40.1554,40.2212,40.1554,40.1836,38964.0
2022-06-09 14:40:00,42.76,42.79,42.69,42.7,60204.0,40.1836,40.2118,40.1178,40.1272,60204.0
2022-06-09 14:45:00,42.69,42.75,42.67,42.73,102564.0,40.1178,40.1742,40.099,40.1554,102564.0
2022-06-09 14:50:00,42.72,42.74,42.7,42.73,83329.0,40.146,40.1648,40.1272,40.1554,83329.0
2022-06-09 14:55:00,42.73,42.8,42.62,42.7,95014.0,40.1554,40.2212,40.052,40.1272,95014.0
2022-06-09 15:00:00,42.69,42.73,42.63,42.68,109637.0,40.1178,40.1554,40.0614,40.1084,109637.0
2022-06-09 15:05:00,42.67,42.72,42.6,42.66,143148.0,40.099,40.146,40.0332,40.0896,143148.0
2022-06-09 15:10:00,42.65,42.67,42.55,42.59,116004.0,40.0802,40.099,39.9862,40.0238,116004.0
2022-06-09 15:15:00,42.59,42.71,42.58,42.68,116491.0,40.0238,40.1366,40.0144,40.1084,116491.0
2022-06-09 15:20:00,42.68,42.71,42.58,42.67,136115.0,40.1084,40.1366,40.0144,40.099,136115.0
2022-06-09 15:25:00,42.67,42.68,42.45,42.45,73654.0,40.099,40.1084,39.8923,39.8923,73654.0
2022-06-09 15:30:00,42.45,42.57,42.45,42.48,262724.0,39.8923,40.005,39.8923,39.9205,262724.0
2022-06-09 15:35:00,42.48,42.6,42.48,42.58,238833.0,39.9205,40.0332,39.9205,40.0144,238833.0
2022-06-09 15:40:00,42.58,42.61,42.5,42.56,329116.0,40.0144,40.0426,39.9393,39.9956,329116.0
2022-06-09 15:45:00,42.55,42.57,42.33,42.37,263484.0,39.9862,40.005,39.7795,39.8171,263484.0
2022-06-09 15:50:00,42.37,42.42,42.29,42.36,345570.0,39.8171,39.8641,39.7419,39.8077,345570.0
2022-06-09 15:55:00,42.36,42.38,42.17,42.2,630420.0,39.8077,39.8265,39.6291,39.6573,630420.0
2022-06-10 09:30:00,40.95,41.2,40.36,40.55,491292.0,38.4826,38.7176,37.9282,38.1067,491292.0
2022-06-10 09:35:00,40.57,40.73,40.48,40.7,107936.0,38.1255,38.2759,38.041,38.2477,107936.0
2022-06-10 09:40:00,40.7,41.11,40.65,41.01,173856.0,38.2477,38.633,38.2007,38.539,173856.0
2022-06-10 09:45:00,41.01,41.01,40.74,40.77,148824.0,38.539,38.539,38.2853,38.3135,148824.0
2022-06-10 09:50:00,40.75,41.14,40.75,41.05,109494.0,38.2947,38.6612,38.2947,38.5766,109494.0
2022-06-10 09:55:00,41.03,41.41,41.02,41.39,152899.0,38.5578,38.9149,38.5484,38.8961,152899.0
2022-06-10 10:00:00,41.39,41.39,40.96,41.07,180453.0,38.8961,38.8961,38.492,38.5954,180453.0
2022-06-10 10:05:00,41.08,41.21,40.93,40.98,91352.0,38.6048,38.727,38.4638,38.5108,91352.0
2022-06-10 10:10:00,40.95,40.97,40.75,40.85,96014.0,38.4826,38.5014,38.2947,38.3887,96014.0
2022-06-10 10:15:00,40.85,40.9,40.68,40.68,82934.0,38.3887,38.4357,38.2289,38.2289,82934.0
2022-06-10 10:20:00,40.68,40.71,40.48,40.52,84634.0,38.2289,38.2571,38.041,38.0786,84634.0
2022-06-10 10:25:00,40.5,40.67,40.47,40.48,68638.0,38.0598,38.2195,38.0316,38.041,68638.0
2022-06-10 10:30:00,40.48,40.62,40.43,40.48,98688.0,38.041,38.1725,37.994,38.041,98688.0
2022-06-10 10:35:00,40.48,40.6,40.43,40.52,85199.0,38.041,38.1537,37.994,38.0786,85199.0
2022-06-10 10:40:00,40.52,40.54,40.24,40.44,107785.0,38.0786,38.0973,37.8154,38.0034,107785.0
2022-06-10 10:45:00,40.42,40.5,40.31,40.47,104438.0,37.9846,38.0598,37.8812,38.0316,104438.0
2022-06-10 10:50:00,40.49,40.68,40.48,40.62,107501.0,38.0504,38.2289,38.041,38.1725,107501.0
2022-06-10 10:55:00,40.62,40.64,40.42,40.43,87491.0,38.1725,38.1913,37.9846,37.994,87491.0
2022-06-10 11:00:00,40.41,40.46,40.08,40.09,80335.0,37.9752,38.0222,37.6651,37.6745,80335.0
2022-06-10 11:05:00,40.09,40.23,40.08,40.13,72124.0,37.6745,37.806,37.6651,37.7121,72124.0
2022-06-10 11:10:00,40.12,40.32,40.1,40.28,79264.0,37.7027,37.8906,37.6839,37.853,79264.0
2022-06-10 11:15:00,40.26,40.31,40.16,40.26,46519.0,37.8342,37.8812,37.7402,37.8342,46519.0
2022-06-10 11:20:00,40.27,40.42,40.25,40.34,58668.0,37.8436,37.9846,37.8248,37.9094,58668.0
2022-06-10 11:25:00,40.34,40.42,40.29,40.41,66549.0,37.9094,37.9846,37.8624,37.9752,66549.0
2022-06-10 11:30:00,40.41,40.49,40.19,40.25,90220.0,37.9752,38.0504,37.7684,37.8248,90220.0
2022-06-10 11:35:00,40.25,40.25,40.01,40.02,61086.0,37.8248,37.8248,37.5993,37.6087,61086.0
2022-06-10 11:40:00,40.02,40.35,40.01,40.33,91504.0,37.6087,37.9188,37.5993,37.9,91504.0
2022-06-10 11:45:00,40.31,40.38,40.18,40.19,76939.0,37.8812,37.947,37.759,37.7684,76939.0
2022-06-10 11:50:00,40.19,40.22,40.1,40.14,58720.0,37.7684,37.7966,37.6839,37.7214,58720.0
2022-06-10 11:55:00,40.13,40.19,39.96,40.16,143378.0,37.7121,37.7684,37.5523,37.7402,143378.0
2022-06-10 12:00:00,40.16,40.24,40.13,40.22,68249.0,37.7402,37.8154,37.7121,37.7966,68249.0
2022-06-10 12:05:00,40.22,40.33,40.19,40.3,48976.0,37.7966,37.9,37.7684,37.8718,48976.0
2022-06-10 12:10:00,40.29,40.3,40.11,40.12,66797.0,37.8624,37.8718,37.6933,37.7027,66797.0
2022-06-10 12:15:00,40.12,40.19,40.03,40.18,47799.0,37.7027,37.7684,37.6181,37.759,47799.0
2022-06-10 12:20:00,40.19,40.32,40.17,40.17,30449.0,37.7684,37.8906,37.7496,37.7496,30449.0
2022-06-10 12:25:00,40.17,40.22,40.08,40.19,29954.0,37.7496,37.7966,37.6651,37.7684,29954.0
2022-06-10 12:30:00,40.19,40.24,40.1,40.13,62813.0,37.7684,37.8154,37.6839,37.7121,62813.0
2022-06-10 12:35:00,40.11,40.15,40.04,40.06,56381.0,37.6933,37.7308,37.6275,37.6463,56381.0
2022-06-10 12:40:00,40.04,40.11,39.95,39.96,165620.0,37.6275,37.6933,37.5429,37.5523,165620.0
2022-06-10 12:45:00,39.96,40.08,39.88,40.08,89844.0,37.5523,37.6651,37.4771,37.6651,89844.0
2022-06-10 12:50:00,40.07,40.07,39.87,39.87,53354.0,37.6557,37.6557,37.4677,37.4677,53354.0
2022-06-10 12:55:00,39.87,39.87,39.77,39.84,50508.0,37.4677,37.4677,37.3737,37.4395,50508.0
2022-06-10 13:00:00,39.84,39.84,39.74,39.84,49885.0,37.4395,37.4395,37.3455,37.4395,49885.0
2022-06-10 13:05:00,39.83,39.97,39.79,39.97,52113.0,37.4301,37.5617,37.3925,37.5617,52113.0
2022-06-10 13:10:00,39.96,40.01,39.92,39.98,38338.0,37.5523,37.5993,37.5147,37.5711,38338.0
2022-06-10 13:15:00,39.99,40.01,39.84,40.0,74001.0,37.5805,37.5993,37.4395,37.5899,74001.0
2022-06-10 13:20:00,40.0,40.0,39.92,39.96,25277.0,37.5899,37.5899,37.5147,37.5523,25277.0
2022-06-10 13:25:00,39.95,40.17,39.95,40.17,43032.0,37.5429,37.7496,37.5429,37.7496,43032.0
2022-06-10 13:30:00,40.18,40.24,40.1,40.24,49309.0,37.759,37.8154,37.6839,37.8154,49309.0
2022-06-10 13:35:00,40.24,40.48,40.24,40.47,83431.0,37.8154,38.041,37.8154,38.0316,83431.0
2022-06-10 13:40:00,40.48,40.49,40.3,40.33,55682.0,38.041,38.0504,37.8718,37.9,55682.0
2022-06-10 13:45:00,40.34,40.36,40.25,40.34,63643.0,37.9094,37.9282,37.8248,37.9094,63643.0
2022-06-10 13:50:00,40.35,40.36,40.18,40.21,39588.0,37.9188,37.9282,37.759,37.7872,39588.0
2022-06-10 13:55:00,40.2,40.24,40.14,40.23,51804.0,37.7778,37.8154,37.7214,37.806,51804.0
2022-06-10 14:00:00,40.22,40.23,39.99,40.0,46504.0,37.7966,37.806,37.5805,37.5899,46504.0
2022-06-10 14:05:00,40.01,40.09,39.98,40.05,29562.0,37.5993,37.6745,37.5711,37.6369,29562.0
2022-06-10 14:10:00,40.06,40.08,39.91,39.94,30633.0,37.6463,37.6651,37.5053,37.5335,30633.0
2022-06-10 14:15:00,39.94,39.99,39.89,39.97,40559.0,37.5335,37.5805,37.4865,37.5617,40559.0
2022-06-10 14:20:00,39.97,40.04,39.96,40.01,51681.0,37.5617,37.6275,37.5523,37.5993,51681.0
2022-06-10 14:25:00,40.01,40.12,39.98,40.01,57580.0,37.5993,37.7027,37.5711,37.5993,57580.0
2022-06-10 14:30:00,40.01,40.11,39.95,40.11,50962.0,37.5993,37.6933,37.5429,37.6933,50962.0
2022-06-10 14:35:00,40.1,40.11,39.97,39.98,64254.0,37.6839,37.6933,37.5617,37.5711,64254.0
2022-06-10 14:40:00,39.97,39.98,39.89,39.97,47102.0,37.5617,37.5711,37.4865,37.5617,47102.0
2022-06-10 14:45:00,39.97,40.1,39.95,40.1,62636.0,37.5617,37.6839,37.5429,37.6839,62636.0
2022-06-10 14:50:00,40.09,40.13,40.03,40.09,49453.0,37.6745,37.7121,37.6181,37.6745,49453.0
2022-06-10 14:55:00,40.09,40.33,40.07,40.32,83499.0,37.6745,37.9,37.6557,37.8906,83499.0
2022-06-10 15:00:00,40.32,40.41,40.31,40.34,78167.0,37.8906,37.9752,37.8812,37.9094,78167.0
2022-06-10 15:05:00,40.34,40.5,40.29,40.41,83805.0,37.9094,38.0598,37.8624,37.9752,83805.0
2022-06-10 15:10:00,40.41,40.57,40.41,40.54,78795.0,37.9752,38.1255,37.9752,38.0973,78795.0
2022-06-10 15:15:00,40.55,40.63,40.54,40.59,95282.0,38.1067,38.1819,38.0973,38.1443,95282.0
2022-06-10 15:20:00,40.59,40.61,40.37,40.55,180852.0,38.1443,38.1631,37.9376,38.1067,180852.0
2022-06-10 15:25:00,40.55,40.7,40.54,40.62,94595.0,38.1067,38.2477,38.0973,38.1725,94595.0
2022-06-10 15:30:00,40.62,40.68,40.51,40.64,132474.0,38.1725,38.2289,38.0692,38.1913,132474.0
2022-06-10 15:35:00,40.64,40.82,40.6,40.76,135888.0,38.1913,38.3605,38.1537,38.3041,135888.0
2022-06-10 15:40:00,40.77,40.87,40.65,40.75,207367.0,38.3135,38.4075,38.2007,38.2947,207367.0
2022-06-10 15:45:00,40.75,40.76,40.53,40.66,287817.0,38.2947,38.3041,38.0879,38.2101,287817.0
2022-06-10 15:50:00,40.66,40.78,40.55,40.59,427668.0,38.2101,38.3229,38.1067,38.1443,427668.0
2022-06-10 15:55:00,40.59,40.64,40.47,40.47,390248.0,38.1443,38.1913,38.0316,38.0316,390248.0
2022-06-13 09:30:00,38.81,38.98,38.54,38.92,520040.0,36.4716,36.6313,36.2179,36.575,520040.0
2022-06-13 09:35:00,38.92,38.92,38.34,38.36,259639.0,36.575,36.575,36.0299,36.0487,259639.0
2022-06-13 09:40:00,38.35,38.36,37.73,37.93,354150.0,36.0393,36.0487,35.4567,35.6446,354150.0
2022-06-13 09:45:00,37.93,38.13,37.78,37.8,218101.0,35.6446,35.8326,35.5036,35.5224,218101.0
2022-06-13 09:50:00,37.8,37.93,37.73,37.88,220587.0,35.5224,35.6446,35.4567,35.5976,220587.0
2022-06-13 09:55:00,37.88,38.01,37.81,37.85,112919.0,35.5976,35.7198,35.5318,35.5694,112919.0
2022-06-13 10:00:00,37.87,38.02,37.65,37.72,127583.0,35.5882,35.7292,35.3815,35.4473,127583.0
2022-06-13 10:05:00,37.72,37.93,37.65,37.67,152513.0,35.4473,35.6446,35.3815,35.4003,152513.0
2022-06-13 10:10:00,37.65,37.75,37.5,37.53,77306.0,35.3815,35.4755,35.2405,35.2687,77306.0
2022-06-13 10:15:00,37.52,37.52,37.16,37.2,144855.0,35.2593,35.2593,34.921,34.9586,144855.0
2022-06-13 10:20:00,37.17,37.19,36.95,36.99,164852.0,34.9304,34.9492,34.7237,34.7612,164852.0
2022-06-13 10:25:00,37.0,37.11,36.96,37.07,204974.0,34.7706,34.874,34.7331,34.8364,204974.0
2022-06-13 10:30:00,37.06,37.21,37.0,37.19,148131.0,34.827,34.968,34.7706,34.9492,148131.0
2022-06-13 10:35:00,37.18,37.2,37.02,37.14,112716.0,34.9398,34.9586,34.7894,34.9022,112716.0
2022-06-13 10:40:00,37.12,37.19,37.01,37.1,191561.0,34.8834,34.9492,34.78,34.8646,191561.0
2022-06-13 10:45:00,37.1,37.1,36.79,36.8,162622.0,34.8646,34.8646,34.5733,34.5827,162622.0
2022-06-13 10:50:00,36.79,36.98,36.75,36.98,111692.0,34.5733,34.7518,34.5357,34.7518,111692.0
2022-06-13 10:55:00,36.97,37.06,36.92,36.93,113415.0,34.7424,34.827,34.6955,34.7049,113415.0
2022-06-13 11:00:00,36.93,37.01,36.79,36.83,192820.0,34.7049,34.78,34.5733,34.6109,192820.0
2022-06-13 11:05:00,36.84,36.93,36.76,36.79,112639.0,34.6203,34.7049,34.5451,34.5733,112639.0
2022-06-13 11:10:00,36.8,37.11,36.78,37.11,105754.0,34.5827,34.874,34.5639,34.874,105754.0
2022-06-13 11:15:00,37.11,37.31,37.09,37.31,166423.0,34.874,35.062,34.8552,35.062,166423.0
2022-06-13 11:20:00,37.3,37.49,37.28,37.45,148828.0,35.0526,35.2311,35.0338,35.1935,148828.0
2022-06-13 11:25:00,37.44,37.54,37.35,37.54,83570.0,35.1841,35.2781,35.0996,35.2781,83570.0
2022-06-13 11:30:00,37.53,37.61,37.36,37.48,69232.0,35.2687,35.3439,35.109,35.2217,69232.0
2022-06-13 11:35:00,37.47,37.6,37.44,37.59,79148.0,35.2123,35.3345,35.1841,35.3251,79148.0
2022-06-13 11:40:00,37.61,37.81,37.56,37.74,68802.0,35.3439,35.5318,35.2969,35.4661,68802.0
2022-06-13 11:45:00,37.73,37.97,37.71,37.96,117455.0,35.4567,35.6822,35.4379,35.6728,117455.0
2022-06-13 11:50:00,37.96,38.04,37.72,37.75,65742.0,35.6728,35.748,35.4473,35.4755,65742.0
2022-06-13 11:55:00,37.74,37.94,37.73,37.92,59103.0,35.4661,35.654,35.4567,35.6352,59103.0
2022-06-13 12:00:00,37.9,37.95,37.78,37.78,80202.0,35.6164,35.6634,35.5036,35.5036,80202.0
2022-06-13 12:05:00,37.79,37.98,37.75,37.85,79986.0,35.513,35.6916,35.4755,35.5694,79986.0
2022-06-13 12:10:00,37.84,38.15,37.79,38.11,77486.0,35.56,35.8514,35.513,35.8138,77486.0
2022-06-13 12:15:00,38.13,38.2,38.0,38.05,45896.0,35.8326,35.8983,35.7104,35.7574,45896.0
2022-06-13 12:20:00,38.06,38.16,37.98,38.04,78885.0,35.7668,35.8607,35.6916,35.748,78885.0
2022-06-13 12:25:00,38.05,38.12,37.93,37.99,64314.0,35.7574,35.8232,35.6446,35.701,64314.0
2022-06-13 12:30:00,37.98,38.35,37.88,38.34,134803.0,35.6916,36.0393,35.5976,36.0299,134803.0
2022-06-13 12:35:00,38.33,38.51,38.33,38.35,104263.0,36.0205,36.1897,36.0205,36.0393,104263.0
2022-06-13 12:40:00,38.37,38.38,38.07,38.07,76787.0,36.0581,36.0675,35.7762,35.7762,76787.0
2022-06-13 12:45:00,38.08,38.13,37.98,38.01,57227.0,35.7856,35.8326,35.6916,35.7198,57227.0
2022-06-13 12:50:00,38.01,38.15,37.95,37.97,54993.0,35.7198,35.8514,35.6634,35.6822,54993.0
2022-06-13 12:55:00,37.96,38.03,37.86,37.87,53562.0,35.6728,35.7386,35.5788,35.5882,53562.0
2022-06-13 13:00:00,37.88,37.94,37.8,37.85,87995.0,35.5976,35.654,35.5224,35.5694,87995.0
2022-06-13 13:05:00,37.85,37.92,37.8,37.92,42779.0,35.5694,35.6352,35.5224,35.6352,42779.0
2022-06-13 13:10:00,37.91,37.92,37.77,37.77,44718.0,35.6258,35.6352,35.4942,35.4942,44718.0
2022-06-13 13:15:00,37.77,37.79,37.68,37.7,69054.0,35.4942,35.513,35.4097,35.4285,69054.0
2022-06-13 13:20:00,37.69,37.74,37.63,37.7,116963.0,35.4191,35.4661,35.3627,35.4285,116963.0
2022-06-13 13:25:00,37.7,37.71,37.63,37.65,76453.0,35.4285,35.4379,35.3627,35.3815,76453.0
2022-06-13 13:30:00,37.65,37.81,37.64,37.81,83051.0,35.3815,35.5318,35.3721,35.5318,83051.0
2022-06-13 13:35:00,37.81,38.02,37.8,38.0,74760.0,35.5318,35.7292,35.5224,35.7104,74760.0
2022-06-13 13:40:00,38.02,38.15,38.0,38.12,51407.0,35.7292,35.8514,35.7104,35.8232,51407.0
2022-06-13 13:45:00,38.13,38.36,38.1,38.36,86464.0,35.8326,36.0487,35.8044,36.0487,86464.0
2022-06-13 13:50:00,38.35,38.42,38.24,38.3,93104.0,36.0393,36.1051,35.9359,35.9923,93104.0
2022-06-13 13:55:00,38.31,38.46,38.31,38.34,55841.0,36.0017,36.1427,36.0017,36.0299,55841.0
2022-06-13 14:00:00,38.34,38.36,38.15,38.15,54800.0,36.0299,36.0487,35.8514,35.8514,54800.0
2022-06-13 14:05:00,38.15,38.16,38.04,38.08,35162.0,35.8514,35.8607,35.748,35.7856,35162.0
2022-06-13 14:10:00,38.08,38.12,37.96,38.01,56878.0,35.7856,35.8232,35.6728,35.7198,56878.0
2022-06-13 14:15:00,38.01,38.15,37.98,38.15,42458.0,35.7198,35.8514,35.6916,35.8514,42458.0
2022-06-13 14:20:00,38.15,38.2,38.04,38.05,59230.0,35.8514,35.8983,35.748,35.7574,59230.0
2022-06-13 14:25:00,38.04,38.06,37.94,38.02,53959.0,35.748,35.7668,35.654,35.7292,53959.0
2022-06-13 14:30:00,38.01,38.05,37.86,37.98,66399.0,35.7198,35.7574,35.5788,35.6916,66399.0
2022-06-13 14:35:00,37.98,38.17,37.94,38.14,80498.0,35.6916,35.8701,35.654,35.842,80498.0
2022-06-13 14:40:00,38.14,38.27,38.04,38.17,77255.0,35.842,35.9641,35.748,35.8701,77255.0
2022-06-13 14:45:00,38.18,38.25,38.11,38.17,59378.0,35.8795,35.9453,35.8138,35.8701,59378.0
2022-06-13 14:50:00,38.16,38.16,38.01,38.05,43848.0,35.8607,35.8607,35.7198,35.7574,43848.0
2022-06-13 14:55:00,38.05,38.06,37.98,38.0,46782.0,35.7574,35.7668,35.6916,35.7104,46782.0
2022-06-13 15:00:00,37.99,38.02,37.83,37.99,72366.0,35.701,35.7292,35.5506,35.701,72366.0
2022-06-13 15:05:00,37.98,38.03,37.83,37.88,57117.0,35.6916,35.7386,35.5506,35.5976,57117.0
2022-06-13 15:10:00,37.89,37.9,37.75,37.8,71799.0,35.607,35.6164,35.4755,35.5224,71799.0
2022-06-13 15:15:00,37.81,38.08,37.7,37.8,223501.0,35.5318,35.7856,35.4285,35.5224,223501.0
2022-06-13 15:20:00,37.79,37.87,37.6,37.62,176466.0,35.513,35.5882,35.3345,35.3533,176466.0
2022-06-13 15:25:00,37.62,37.63,37.51,37.52,85597.0,35.3533,35.3627,35.2499,35.2593,85597.0
2022-06-13 15:30:00,37.52,37.56,37.45,37.54,108853.0,35.2593,35.2969,35.1935,35.2781,108853.0
2022-06-13 15:35:00,37.55,37.63,37.39,37.44,123503.0,35.2875,35.3627,35.1371,35.1841,123503.0
2022-06-13 15:40:00,37.44,37.45,37.25,37.29,161081.0,35.1841,35.1935,35.0056,35.0432,161081.0
2022-06-13 15:45:00,37.28,37.39,37.26,37.35,200992.0,35.0338,35.1371,35.015,35.0996,200992.0
2022-06-13 15:50:00,37.37,37.37,37.15,37.34,395434.0,35.1183,35.1183,34.9116,35.0902,395434.0
2022-06-13 15:55:00,37.34,37.54,37.33,37.53,541175.0,35.0902,35.2781,35.0808,35.2687,541175.0
2022-06-14 09:30:00,38.24,38.6,37.86,38.06,425638.0,35.9359,36.2742,35.5788,35.7668,425638.0
2022-06-14 09:35:00,38.04,38.1,37.77,38.04,92542.0,35.748,35.8044,35.4942,35.748,92542.0
2022-06-14 09:40:00,38.03,38.05,37.67,37.77,129793.0,35.7386,35.7574,35.4003,35.4942,129793.0
2022-06-14 09:45:00,37.74,38.2,37.66,37.89,138768.0,35.4661,35.8983,35.3909,35.607,138768.0
2022-06-14 09:50:00,37.88,38.07,37.72,38.07,110257.0,35.5976,35.7762,35.4473,35.7762,110257.0
2022-06-14 09:55:00,38.08,38.14,38.0,38.01,157140.0,35.7856,35.842,35.7104,35.7198,157140.0
2022-06-14 10:00:00,37.99,38.1,37.93,38.04,98086.0,35.701,35.8044,35.6446,35.748,98086.0
2022-06-14 10:05:00,38.05,38.23,38.01,38.11,99491.0,35.7574,35.9265,35.7198,35.8138,99491.0
2022-06-14 10:10:00,38.1,38.16,37.94,37.98,95737.0,35.8044,35.8607,35.654,35.6916,95737.0
2022-06-14 10:15:00,37.98,37.98,37.79,37.81,50895.0,35.6916,35.6916,35.513,35.5318,50895.0
2022-06-14 10:20:00,37.8,37.97,37.71,37.88,51440.0,35.5224,35.6822,35.4379,35.5976,51440.0
2022-06-14 10:25:00,37.88,37.93,37.78,37.8,44005.0,35.5976,35.6446,35.5036,35.5224,44005.0
2022-06-14 10:30:00,37.8,37.93,37.78,37.9,46980.0,35.5224,35.6446,35.5036,35.6164,46980.0
2022-06-14 10:35:00,37.91,37.97,37.78,37.84,183915.0,35.6258,35.6822,35.5036,35.56,183915.0
2022-06-14 10:40:00,37.83,37.83,37.52,37.63,155706.0,35.5506,35.5506,35.2593,35.3627,155706.0
2022-06-14 10:45:00,37.63,37.87,37.58,37.87,111551.0,35.3627,35.5882,35.3157,35.5882,111551.0
2022-06-14 10:50:00,37.87,37.97,37.76,37.76,118443.0,35.5882,35.6822,35.4848,35.4848,118443.0
2022-06-14 10:55:00,37.76,38.0,37.71,37.88,101115.0,35.4848,35.7104,35.4379,35.5976,101115.0
2022-06-14 11:00:00,37.87,38.07,37.85,37.94,175874.0,35.5882,35.7762,35.5694,35.654,175874.0
2022-06-14 11:05:00,37.95,37.96,37.62,37.62,93216.0,35.6634,35.6728,35.3533,35.3533,93216.0
2022-06-14 11:10:00,37.62,37.7,37.52,37.57,70305.0,35.3533,35.4285,35.2593,35.3063,70305.0
2022-06-14 11:15:00,37.59,37.62,37.48,37.48,38493.0,35.3251,35.3533,35.2217,35.2217,38493.0
2022-06-14 11:20:00,37.48,37.57,37.39,37.55,53877.0,35.2217,35.3063,35.1371,35.2875,53877.0
2022-06-14 11:25:00,37.57,37.69,37.54,37.55,51173.0,35.3063,35.4191,35.2781,35.2875,51173.0
2022-06-14 11:30:00,37.53,37.6,37.44,37.51,73692.0,35.2687,35.3345,35.1841,35.2499,73692.0
2022-06-14 11:35:00,37.52,37.53,37.37,37.43,69246.0,35.2593,35.2687,35.1183,35.1747,69246.0
2022-06-14 11:40:00,37.43,37.53,37.41,37.52,113931.0,35.1747,35.2687,35.1559,35.2593,113931.0
2022-06-14 11:45:00,37.52,37.53,37.41,37.45,98495.0,35.2593,35.2687,35.1559,35.1935,98495.0
2022-06-14 11:50:00,37.45,37.47,37.36,37.4,55480.0,35.1935,35.2123,35.109,35.1465,55480.0
2022-06-14 11:55:00,37.41,37.53,37.32,37.5,233594.0,35.1559,35.2687,35.0714,35.2405,233594.0
2022-06-14 12:00:00,37.5,37.5,37.29,37.41,63220.0,35.2405,35.2405,35.0432,35.1559,63220.0
2022-06-14 12:05:00,37.4,37.42,37.3,37.4,45077.0,35.1465,35.1653,35.0526,35.1465,45077.0
2022-06-14 12:10:00,37.41,37.44,37.32,37.36,35054.0,35.1559,35.1841,35.0714,35.109,35054.0
2022-06-14 12:15:00,37.34,37.52,37.31,37.49,76755.0,35.0902,35.2593,35.062,35.2311,76755.0
2022-06-14 12:20:00,37.5,37.57,37.32,37.39,60302.0,35.2405,35.3063,35.0714,35.1371,60302.0
2022-06-14 12:25:00,37.38,37.4,37.31,37.4,24599.0,35.1277,35.1465,35.062,35.1465,24599.0
2022-06-14 12:30:00,37.39,37.39,37.28,37.36,58468.0,35.1371,35.1371,35.0338,35.109,58468.0
2022-06-14 12:35:00,37.36,37.36,37.18,37.2,50415.0,35.109,35.109,34.9398,34.9586,50415.0
2022-06-14 12:40:00,37.2,37.28,37.19,37.21,29285.0,34.9586,35.0338,34.9492,34.968,29285.0
2022-06-14 12:45:00,37.2,37.25,37.13,37.22,67733.0,34.9586,35.0056,34.8928,34.9774,67733.0
2022-06-14 12:50:00,37.2,37.32,37.15,37.3,45047.0,34.9586,35.0714,34.9116,35.0526,45047.0
2022-06-14 12:55:00,37.31,37.41,37.3,37.34,52458.0,35.062,35.1559,35.0526,35.0902,52458.0
2022-06-14 13:00:00,37.34,37.4,37.27,37.32,38380.0,35.0902,35.1465,35.0244,35.0714,38380.0
2022-06-14 13:05:00,37.32,37.37,37.31,37.31,48308.0,35.0714,35.1183,35.062,35.062,48308.0
2022-06-14 13:10:00,37.3,37.3,37.04,37.04,92615.0,35.0526,35.0526,34.8082,34.8082,92615.0
2022-06-14 13:15:00,37.04,37.22,36.97,37.2,179417.0,34.8082,34.9774,34.7424,34.9586,179417.0
2022-06-14 13:20:00,37.19,37.29,37.13,37.13,42340.0,34.9492,35.0432,34.8928,34.8928,42340.0
2022-06-14 13:25:00,37.13,37.14,36.98,37.0,59544.0,34.8928,34.9022,34.7518,34.7706,59544.0
2022-06-14 13:30:00,36.99,37.06,36.91,36.93,40087.0,34.7612,34.827,34.6861,34.7049,40087.0
2022-06-14 13:35:00,36.91,36.97,36.86,36.89,62267.0,34.6861,34.7424,34.6391,34.6673,62267.0
2022-06-14 13:40:00,36.89,36.9,36.74,36.79,66789.0,34.6673,34.6767,34.5263,34.5733,66789.0
2022-06-14 13:45:00,36.8,36.84,36.64,36.67,56551.0,34.5827,34.6203,34.4323,34.4605,56551.0
2022-06-14 13:50:00,36.68,36.86,36.66,36.83,74546.0,34.4699,34.6391,34.4511,34.6109,74546.0
2022-06-14 13:55:00,36.83,36.95,36.83,36.87,75219.0,34.6109,34.7237,34.6109,34.6485,75219.0
2022-06-14 14:00:00,36.87,36.95,36.8,36.9,58275.0,34.6485,34.7237,34.5827,34.6767,58275.0
2022-06-14 14:05:00,36.9,37.04,36.88,36.91,91340.0,34.6767,34.8082,34.6579,34.6861,91340.0
2022-06-14 14:10:00,36.91,36.93,36.72,36.75,92267.0,34.6861,34.7049,34.5075,34.5357,92267.0
2022-06-14 14:15:00,36.75,36.84,36.69,36.8,51054.0,34.5357,34.6203,34.4793,34.5827,51054.0
2022-06-14 14:20:00,36.81,36.9,36.68,36.69,63080.0,34.5921,34.6767,34.4699,34.4793,63080.0
2022-06-14 14:25:00,36.68,36.77,36.64,36.7,47593.0,34.4699,34.5545,34.4323,34.4887,47593.0
2022-06-14 14:30:00,36.7,36.72,36.56,36.71,78371.0,34.4887,34.5075,34.3572,34.4981,78371.0
2022-06-14 14:35:00,36.72,36.73,36.57,36.66,40972.0,34.5075,34.5169,34.3666,34.4511,40972.0
2022-06-14 14:40:00,36.64,36.67,36.54,36.58,56838.0,34.4323,34.4605,34.3384,34.3759,56838.0
2022-06-14 14:45:00,36.58,36.63,36.48,36.52,101462.0,34.3759,34.4229,34.282,34.3196,101462.0
2022-06-14 14:50:00,36.51,36.62,36.43,36.48,65773.0,34.3102,34.4135,34.235,34.282,65773.0
2022-06-14 14:55:00,36.48,36.55,36.43,36.51,102681.0,34.282,34.3478,34.235,34.3102,102681.0
2022-06-14 15:00:00,36.5,36.5,36.35,36.46,261330.0,34.3008,34.3008,34.1598,34.2632,261330.0
2022-06-14 15:05:00,36.45,36.45,36.27,36.3,149318.0,34.2538,34.2538,34.0846,34.1128,149318.0
2022-06-14 15:10:00,36.29,36.31,36.09,36.11,151565.0,34.1034,34.1222,33.9155,33.9343,151565.0
2022-06-14 15:15:00,36.1,36.19,36.01,36.08,184492.0,33.9249,34.0094,33.8403,33.9061,184492.0
2022-06-14 15:20:00,36.08,36.21,36.04,36.16,197111.0,33.9061,34.0282,33.8685,33.9813,197111.0
2022-06-14 15:25:00,36.16,36.34,36.12,36.32,106521.0,33.9813,34.1504,33.9437,34.1316,106521.0
2022-06-14 15:30:00,36.32,36.55,36.31,36.49,150062.0,34.1316,34.3478,34.1222,34.2914,150062.0
2022-06-14 15:35:00,36.49,36.67,36.49,36.65,112421.0,34.2914,34.4605,34.2914,34.4417,112421.0
2022-06-14 15:40:00,36.64,36.73,36.55,36.57,152796.0,34.4323,34.5169,34.3478,34.3666,152796.0
2022-06-14 15:45:00,36.57,36.74,36.55,36.72,180294.0,34.3666,34.5263,34.3478,34.5075,180294.0
2022-06-14 15:50:00,36.73,36.77,36.6,36.7,243435.0,34.5169,34.5545,34.3947,34.4887,243435.0
2022-06-14 15:55:00,36.7,36.71,36.61,36.68,480355.0,34.4887,34.4981,34.4041,34.4699,480355.0
2022-06-15 09:30:00,37.0,37.0,36.4,36.7,232509.0,34.7706,34.7706,34.2068,34.4887,232509.0
2022-06-15 09:35:00,36.7,36.73,36.5,36.63,133002.0,34.4887,34.5169,34.3008,34.4229,133002.0
2022-06-15 09:40:00,36.63,36.63,36.24,36.36,142077.0,34.4229,34.4229,34.0564,34.1692,142077.0
2022-06-15 09:45:00,36.36,36.57,36.36,36.54,143351.0,34.1692,34.3666,34.1692,34.3384,143351.0
2022-06-15 09:50:00,36.55,36.62,36.44,36.58,134319.0,34.3478,34.4135,34.2444,34.3759,134319.0
2022-06-15 09:55:00,36.6,36.76,36.59,36.73,205332.0,34.3947,34.5451,34.3853,34.5169,205332.0
2022-06-15 10:00:00,36.73,36.93,36.61,36.91,112151.0,34.5169,34.7049,34.4041,34.6861,112151.0
2022-06-15 10:05:00,36.9,37.01,36.67,36.74,63368.0,34.6767,34.78,34.4605,34.5263,63368.0
2022-06-15 10:10:00,36.74,36.79,36.62,36.63,45447.0,34.5263,34.5733,34.4135,34.4229,45447.0
2022-06-15 10:15:00,36.63,36.74,36.6,36.62,60829.0,34.4229,34.5263,34.3947,34.4135,60829.0
2022-06-15 10:20:00,36.62,36.78,36.59,36.75,80803.0,34.4135,34.5639,34.3853,34.5357,80803.0
2022-06-15 10:25:00,36.74,36.77,36.64,36.73,72950.0,34.5263,34.5545,34.4323,34.5169,72950.0
2022-06-15 10:30:00,36.73,36.81,36.62,36.75,117984.0,34.5169,34.5921,34.4135,34.5357,117984.0
2022-06-15 10:35:00,36.77,36.79,36.5,36.58,56254.0,34.5545,34.5733,34.3008,34.3759,56254.0
2022-06-15 10:40:00,36.58,36.58,36.46,36.55,41912.0,34.3759,34.3759,34.2632,34.3478,41912.0
2022-06-15 10:45:00,36.53,36.57,36.37,36.39,49479.0,34.329,34.3666,34.1786,34.1974,49479.0
2022-06-15 10:50:00,36.39,36.42,36.22,36.26,75952.0,34.1974,34.2256,34.0376,34.0752,75952.0
2022-06-15 10:55:00,36.26,36.36,36.15,36.28,84016.0,34.0752,34.1692,33.9719,34.094,84016.0
2022-06-15 11:00:00,36.28,36.34,36.18,36.22,51862.0,34.094,34.1504,34.0,34.0376,51862.0
2022-06-15 11:05:00,36.23,36.31,36.18,36.2,96334.0,34.047,34.1222,34.0,34.0188,96334.0
2022-06-15 11:10:00,36.19,36.25,36.12,36.19,103171.0,34.0094,34.0658,33.9437,34.0094,103171.0
2022-06-15 11:15:00,36.19,36.32,36.16,36.22,172650.0,34.0094,34.1316,33.9813,34.0376,172650.0
2022-06-15 11:20:00,36.23,36.28,36.13,36.25,66570.0,34.047,34.094,33.9531,34.0658,66570.0
2022-06-15 11:25:00,36.25,36.3,36.21,36.21,89235.0,34.0658,34.1128,34.0282,34.0282,89235.0
2022-06-15 11:30:00,36.22,36.29,36.17,36.22,51678.0,34.0376,34.1034,33.9907,34.0376,51678.0
2022-06-15 11:35:00,36.21,36.31,36.18,36.28,61351.0,34.0282,34.1222,34.0,34.094,61351.0
2022-06-15 11:40:00,36.27,36.43,36.25,36.39,96710.0,34.0846,34.235,34.0658,34.1974,96710.0
2022-06-15 11:45:00,36.4,36.57,36.39,36.49,51634.0,34.2068,34.3666,34.1974,34.2914,51634.0
2022-06-15 11:50:00,36.48,36.57,36.47,36.51,53234.0,34.282,34.3666,34.2726,34.3102,53234.0
2022-06-15 11:55:00,36.51,36.55,36.46,36.5,182383.0,34.3102,34.3478,34.2632,34.3008,182383.0
2022-06-15 12:00:00,36.5,36.63,36.49,36.62,53406.0,34.3008,34.4229,34.2914,34.4135,53406.0
2022-06-15 12:05:00,36.62,36.63,36.54,36.55,35402.0,34.4135,34.4229,34.3384,34.3478,35402.0
2022-06-15 12:10:00,36.54,36.55,36.45,36.52,80807.0,34.3384,34.3478,34.2538,34.3196,80807.0
2022-06-15 12:15:00,36.52,36.54,36.41,36.42,56112.0,34.3196,34.3384,34.2162,34.2256,56112.0
2022-06-15 12:20:00,36.42,36.45,36.37,36.45,30531.0,34.2256,34.2538,34.1786,34.2538,30531.0
2022-06-15 12:25:00,36.44,36.45,36.38,36.41,51724.0,34.2444,34.2538,34.188,34.2162,51724.0
2022-06-15 12:30:00,36.41,36.54,36.38,36.49,42890.0,34.2162,34.3384,34.188,34.2914,42890.0
2022-06-15 12:35:00,36.49,36.51,36.46,36.48,48832.0,34.2914,34.3102,34.2632,34.282,48832.0
2022-06-15 12:40:00,36.47,36.47,36.35,36.37,46791.0,34.2726,34.2726,34.1598,34.1786,46791.0
2022-06-15 12:45:00,36.37,36.44,36.35,36.39,32425.0,34.1786,34.2444,34.1598,34.1974,32425.0
2022-06-15 12:50:00,36.39,36.4,36.28,36.28,49044.0,34.1974,34.2068,34.094,34.094,49044.0
2022-06-15 12:55:00,36.29,36.29,36.23,36.24,39720.0,34.1034,34.1034,34.047,34.0564,39720.0
2022-06-15 13:00:00,36.25,36.28,36.22,36.27,41456.0,34.0658,34.094,34.0376,34.0846,41456.0
2022-06-15 13:05:00,36.26,36.27,36.16,36.25,87715.0,34.0752,34.0846,33.9813,34.0658,87715.0
2022-06-15 13:10:00,36.25,36.27,36.2,36.24,60044.0,34.0658,34.0846,34.0188,34.0564,60044.0
2022-06-15 13:15:00,36.24,36.26,36.18,36.19,31891.0,34.0564,34.0752,34.0,34.0094,31891.0
2022-06-15 13:20:00,36.18,36.32,36.16,36.3,33044.0,34.0,34.1316,33.9813,34.1128,33044.0
2022-06-15 13:25:00,36.29,36.32,36.27,36.29,68761.0,34.1034,34.1316,34.0846,34.1034,68761.0
2022-06-15 13:30:00,36.29,36.3,36.25,36.26,35681.0,34.1034,34.1128,34.0658,34.0752,35681.0
2022-06-15 13:35:00,36.26,36.27,36.09,36.13,60464.0,34.0752,34.0846,33.9155,33.9531,60464.0
2022-06-15 13:40:00,36.12,36.17,36.05,36.08,44855.0,33.9437,33.9907,33.8779,33.9061,44855.0
2022-06-15 13:45:00,36.08,36.1,36.02,36.02,39615.0,33.9061,33.9249,33.8497,33.8497,39615.0
2022-06-15 13:50:00,36.01,36.11,35.94,36.11,94605.0,33.8403,33.9343,33.7745,33.9343,94605.0
2022-06-15 13:55:00,36.1,36.31,36.1,36.2,54677.0,33.9249,34.1222,33.9249,34.0188,54677.0
2022-06-15 14:00:00,36.2,36.55,35.9,36.0,150369.0,34.0188,34.3478,33.7369,33.8309,150369.0
2022-06-15 14:05:00,36.03,36.11,35.69,35.95,94296.0,33.8591,33.9343,33.5396,33.7839,94296.0
2022-06-15 14:10:00,35.96,35.97,35.7,35.79,55744.0,33.7933,33.8027,33.549,33.6335,55744.0
2022-06-15 14:15:00,35.79,36.01,35.68,35.82,83597.0,33.6335,33.8403,33.5302,33.6617,83597.0
2022-06-15 14:20:00,35.83,35.99,35.6,35.67,91543.0,33.6711,33.8215,33.455,33.5208,91543.0
2022-06-15 14:25:00,35.68,35.8,35.52,35.54,163669.0,33.5302,33.6429,33.3798,33.3986,163669.0
2022-06-15 14:30:00,35.52,35.58,35.08,35.23,361260.0,33.3798,33.4362,32.9663,33.1073,361260.0
2022-06-15 14:35:00,35.24,36.03,35.24,35.92,432136.0,33.1167,33.8591,33.1167,33.7557,432136.0
2022-06-15 14:40:00,35.92,36.47,35.83,36.44,283871.0,33.7557,34.2726,33.6711,34.2444,283871.0
2022-06-15 14:45:00,36.45,36.56,36.08,36.16,157076.0,34.2538,34.3572,33.9061,33.9813,157076.0
2022-06-15 14:50:00,36.17,36.32,35.78,35.96,212153.0,33.9907,34.1316,33.6242,33.7933,212153.0
2022-06-15 14:55:00,35.96,36.04,35.63,35.69,176002.0,33.7933,33.8685,33.4832,33.5396,176002.0
2022-06-15 15:00:00,35.7,35.95,35.6,35.72,204132.0,33.549,33.7839,33.455,33.5678,204132.0
2022-06-15 15:05:00,35.73,35.83,35.63,35.82,178470.0,33.5772,33.6711,33.4832,33.6617,178470.0
2022-06-15 15:10:00,35.83,35.93,35.64,35.83,119652.0,33.6711,33.7651,33.4926,33.6711,119652.0
2022-06-15 15:15:00,35.83,35.86,35.65,35.76,126634.0,33.6711,33.6993,33.502,33.6054,126634.0
2022-06-15 15:20:00,35.76,35.98,35.75,35.95,132773.0,33.6054,33.8121,33.596,33.7839,132773.0
2022-06-15 15:25:00,35.94,36.08,35.87,36.05,115309.0,33.7745,33.9061,33.7087,33.8779,115309.0
2022-06-15 15:30:00,36.04,36.24,35.96,36.22,199629.0,33.8685,34.0564,33.7933,34.0376,199629.0
2022-06-15 15:35:00,36.22,36.25,35.96,35.97,233582.0,34.0376,34.0658,33.7933,33.8027,233582.0
2022-06-15 15:40:00,35.96,35.96,35.82,35.86,259826.0,33.7933,33.7933,33.6617,33.6993,259826.0
2022-06-15 15:45:00,35.86,35.86,35.68,35.84,221410.0,33.6993,33.6993,33.5302,33.6805,221410.0
2022-06-15 15:50:00,35.84,35.84,35.58,35.66,320328.0,33.6805,33.6805,33.4362,33.5114,320328.0
2022-06-15 15:55:00,35.65,35.75,35.56,35.62,794468.0,33.502,33.596,33.4174,33.4738,794468.0
2022-06-16 09:30:00,34.33,34.69,34.11,34.24,643940.0,32.2615,32.5998,32.0548,32.1769,643940.0
2022-06-16 09:35:00,34.24,34.34,34.01,34.14,276043.0,32.1769,32.2709,31.9608,32.083,276043.0
2022-06-16 09:40:00,34.17,34.38,34.05,34.05,387207.0,32.1112,32.3085,31.9984,31.9984,387207.0
2022-06-16 09:45:00,34.06,34.19,33.96,33.99,245024.0,32.0078,32.13,31.9138,31.942,245024.0
2022-06-16 09:50:00,33.99,34.0,33.62,33.7,245392.0,31.942,31.9514,31.5943,31.6695,245392.0
2022-06-16 09:55:00,33.69,33.85,33.61,33.67,210933.0,31.6601,31.8104,31.5849,31.6413,210933.0
2022-06-16 10:00:00,33.66,33.94,33.59,33.59,227135.0,31.6319,31.895,31.5661,31.5661,227135.0
2022-06-16 10:05:00,33.59,33.64,33.48,33.54,291081.0,31.5661,31.6131,31.4627,31.5191,291081.0
2022-06-16 10:10:00,33.54,33.56,33.42,33.45,321486.0,31.5191,31.5379,31.4063,31.4345,321486.0
2022-06-16 10:15:00,33.45,33.66,33.43,33.6,147763.0,31.4345,31.6319,31.4157,31.5755,147763.0
2022-06-16 10:20:00,33.59,33.83,33.59,33.82,298433.0,31.5661,31.7916,31.5661,31.7822,298433.0
2022-06-16 10:25:00,33.81,34.02,33.81,33.98,337995.0,31.7728,31.9702,31.7728,31.9326,337995.0
2022-06-16 10:30:00,33.99,34.01,33.85,33.94,130083.0,31.942,31.9608,31.8104,31.895,130083.0
2022-06-16 10:35:00,33.94,34.11,33.86,33.88,211440.0,31.895,32.0548,31.8198,31.8386,211440.0
2022-06-16 10:40:00,33.87,33.99,33.75,33.78,166420.0,31.8292,31.942,31.7165,31.7447,166420.0
2022-06-16 10:45:00,33.78,33.82,33.66,33.66,116711.0,31.7447,31.7822,31.6319,31.6319,116711.0
2022-06-16 10:50:00,33.66,33.68,33.43,33.49,228035.0,31.6319,31.6507,31.4157,31.4721,228035.0
2022-06-16 10:55:00,33.49,33.52,33.29,33.31,481288.0,31.4721,31.5003,31.2842,31.303,481288.0
2022-06-16 11:00:00,33.3,33.5,33.29,33.44,224482.0,31.2936,31.4815,31.2842,31.4251,224482.0
2022-06-16 11:05:00,33.44,33.47,33.32,33.39,102667.0,31.4251,31.4533,31.3124,31.3782,102667.0
2022-06-16 11:10:00,33.38,33.52,33.32,33.52,166347.0,31.3688,31.5003,31.3124,31.5003,166347.0
2022-06-16 11:15:00,33.52,33.64,33.42,33.46,126611.0,31.5003,31.6131,31.4063,31.4439,126611.0
2022-06-16 11:20:00,33.47,33.61,33.42,33.56,174475.0,31.4533,31.5849,31.4063,31.5379,174475.0
2022-06-16 11:25:00,33.56,33.73,33.53,33.65,167177.0,31.5379,31.6977,31.5097,31.6225,167177.0
2022-06-16 11:30:00,33.66,33.67,33.46,33.48,198752.0,31.6319,31.6413,31.4439,31.4627,198752.0
2022-06-16 11:35:00,33.48,33.67,33.45,33.62,175545.0,31.4627,31.6413,31.4345,31.5943,175545.0
2022-06-16 11:40:00,33.62,33.66,33.45,33.62,147807.0,31.5943,31.6319,31.4345,31.5943,147807.0
2022-06-16 11:45:00,33.62,33.71,33.54,33.71,122758.0,31.5943,31.6789,31.5191,31.6789,122758.0
2022-06-16 11:50:00,33.72,33.74,33.54,33.54,180009.0,31.6883,31.7071,31.5191,31.5191,180009.0
2022-06-16 11:55:00,33.54,33.72,33.54,33.64,139172.0,31.5191,31.6883,31.5191,31.6131,139172.0
2022-06-16 12:00:00,33.64,33.66,33.43,33.47,90141.0,31.6131,31.6319,31.4157,31.4533,90141.0
2022-06-16 12:05:00,33.47,33.53,33.39,33.45,338991.0,31.4533,31.5097,31.3782,31.4345,338991.0
2022-06-16 12:10:00,33.44,33.46,33.3,33.4,217631.0,31.4251,31.4439,31.2936,31.3876,217631.0
2022-06-16 12:15:00,33.39,33.55,33.36,33.43,177751.0,31.3782,31.5285,31.35,31.4157,177751.0
2022-06-16 12:20:00,33.43,33.46,33.34,33.37,162082.0,31.4157,31.4439,31.3312,31.3594,162082.0
2022-06-16 12:25:00,33.37,33.59,33.31,33.58,167483.0,31.3594,31.5661,31.303,31.5567,167483.0
2022-06-16 12:30:00,33.58,33.7,33.45,33.68,183578.0,31.5567,31.6695,31.4345,31.6507,183578.0
2022-06-16 12:35:00,33.68,33.72,33.57,33.65,106281.0,31.6507,31.6883,31.5473,31.6225,106281.0
2022-06-16 12:40:00,33.64,33.74,33.53,33.71,123162.0,31.6131,31.7071,31.5097,31.6789,123162.0
2022-06-16 12:45:00,33.7,33.8,33.65,33.77,139158.0,31.6695,31.7635,31.6225,31.7353,139158.0
2022-06-16 12:50:00,33.76,33.89,33.76,33.87,185996.0,31.7259,31.848,31.7259,31.8292,185996.0
2022-06-16 12:55:00,33.86,33.86,33.71,33.77,130902.0,31.8198,31.8198,31.6789,31.7353,130902.0
2022-06-16 13:00:00,33.77,33.89,33.72,33.76,133301.0,31.7353,31.848,31.6883,31.7259,133301.0
2022-06-16 13:05:00,33.77,34.0,33.77,33.98,128258.0,31.7353,31.9514,31.7353,31.9326,128258.0
2022-06-16 13:10:00,33.98,33.98,33.83,33.89,91941.0,31.9326,31.9326,31.7916,31.848,91941.0
2022-06-16 13:15:00,33.89,33.91,33.79,33.8,77512.0,31.848,31.8668,31.7541,31.7635,77512.0
2022-06-16 13:20:00,33.79,33.79,33.7,33.73,76915.0,31.7541,31.7541,31.6695,31.6977,76915.0
2022-06-16 13:25:00,33.72,33.87,33.66,33.83,124742.0,31.6883,31.8292,31.6319,31.7916,124742.0
2022-06-16 13:30:00,33.82,34.03,33.74,34.02,122735.0,31.7822,31.9796,31.7071,31.9702,122735.0
2022-06-16 13:35:00,34.03,34.09,33.93,33.95,99520.0,31.9796,32.036,31.8856,31.9044,99520.0
2022-06-16 13:40:00,33.94,33.95,33.78,33.78,80607.0,31.895,31.9044,31.7447,31.7447,80607.0
2022-06-16 13:45:00,33.77,33.85,33.72,33.8,78760.0,31.7353,31.8104,31.6883,31.7635,78760.0
2022-06-16 13:50:00,33.8,33.84,33.74,33.81,62822.0,31.7635,31.801,31.7071,31.7728,62822.0
2022-06-16 13:55:00,33.8,33.81,33.55,33.57,126188.0,31.7635,31.7728,31.5285,31.5473,126188.0
2022-06-16 14:00:00,33.57,33.62,33.51,33.55,96814.0,31.5473,31.5943,31.4909,31.5285,96814.0
2022-06-16 14:05:00,33.54,33.59,33.5,33.57,105126.0,31.5191,31.5661,31.4815,31.5473,105126.0
2022-06-16 14:10:00,33.57,33.6,33.4,33.41,120113.0,31.5473,31.5755,31.3876,31.3969,120113.0
2022-06-16 14:15:00,33.4,33.41,33.3,33.4,139873.0,31.3876,31.3969,31.2936,31.3876,139873.0
2022-06-16 14:20:00,33.4,33.43,33.29,33.36,89472.0,31.3876,31.4157,31.2842,31.35,89472.0
2022-06-16 14:25:00,33.36,33.43,33.29,33.38,71945.0,31.35,31.4157,31.2842,31.3688,71945.0
2022-06-16 14:30:00,33.39,33.45,33.36,33.4,121527.0,31.3782,31.4345,31.35,31.3876,121527.0
2022-06-16 14:35:00,33.4,33.5,33.37,33.5,101233.0,31.3876,31.4815,31.3594,31.4815,101233.0
2022-06-16 14:40:00,33.49,33.6,33.43,33.45,99570.0,31.4721,31.5755,31.4157,31.4345,99570.0
2022-06-16 14:45:00,33.45,33.53,33.31,33.35,148371.0,31.4345,31.5097,31.303,31.3406,148371.0
2022-06-16 14:50:00,33.34,33.42,33.33,33.36,70599.0,31.3312,31.4063,31.3218,31.35,70599.0
2022-06-16 14:55:00,33.35,33.53,33.35,33.52,96868.0,31.3406,31.5097,31.3406,31.5003,96868.0
2022-06-16 15:00:00,33.53,33.74,33.51,33.72,123985.0,31.5097,31.7071,31.4909,31.6883,123985.0
2022-06-16 15:05:00,33.71,33.71,33.6,33.7,152779.0,31.6789,31.6789,31.5755,31.6695,152779.0
2022-06-16 15:10:00,33.7,33.76,33.63,33.67,141604.0,31.6695,31.7259,31.6037,31.6413,141604.0
2022-06-16 15:15:00,33.66,33.67,33.49,33.58,101369.0,31.6319,31.6413,31.4721,31.5567,101369.0
2022-06-16 15:20:00,33.58,33.63,33.45,33.51,142829.0,31.5567,31.6037,31.4345,31.4909,142829.0
2022-06-16 15:25:00,33.5,33.68,33.45,33.6,111573.0,31.4815,31.6507,31.4345,31.5755,111573.0
2022-06-16 15:30:00,33.6,33.61,33.4,33.41,148044.0,31.5755,31.5849,31.3876,31.3969,148044.0
2022-06-16 15:35:00,33.41,33.65,33.41,33.63,142421.0,31.3969,31.6225,31.3969,31.6037,142421.0
2022-06-16 15:40:00,33.63,33.7,33.5,33.52,213661.0,31.6037,31.6695,31.4815,31.5003,213661.0
2022-06-16 15:45:00,33.52,33.58,33.32,33.35,354107.0,31.5003,31.5567,31.3124,31.3406,354107.0
2022-06-16 15:50:00,33.35,33.47,33.34,33.38,626380.0,31.3406,31.4533,31.3312,31.3688,626380.0
2022-06-16 15:55:00,33.38,33.5,33.35,33.48,976017.0,31.3688,31.4815,31.3406,31.4627,976017.0
2022-06-17 09:30:00,33.45,33.8,33.3,33.31,1559310.0,31.4345,31.7635,31.2936,31.303,1559310.0
2022-06-17 09:35:00,33.32,33.34,33.07,33.1,127709.0,31.3124,31.3312,31.0774,31.1056,127709.0
2022-06-17 09:40:00,33.15,33.6,33.15,33.58,117957.0,31.1526,31.5755,31.1526,31.5567,117957.0
2022-06-17 09:45:00,33.59,33.63,33.46,33.59,160192.0,31.5661,31.6037,31.4439,31.5661,160192.0
2022-06-17 09:50:00,33.56,33.66,33.46,33.57,130561.0,31.5379,31.6319,31.4439,31.5473,130561.0
2022-06-17 09:55:00,33.54,33.58,33.37,33.39,88305.0,31.5191,31.5567,31.3594,31.3782,88305.0
2022-06-17 10:00:00,33.4,33.41,33.07,33.19,89045.0,31.3876,31.3969,31.0774,31.1902,89045.0
2022-06-17 10:05:00,33.19,33.21,33.04,33.11,75489.0,31.1902,31.209,31.0492,31.115,75489.0
2022-06-17 10:10:00,33.14,33.16,32.85,32.9,154470.0,31.1432,31.162,30.8707,30.9177,154470.0
2022-06-17 10:15:00,32.89,32.89,32.47,32.53,162854.0,30.9083,30.9083,30.5136,30.57,162854.0
2022-06-17 10:20:00,32.53,32.54,32.35,32.38,174499.0,30.57,30.5794,30.4008,30.429,174499.0
2022-06-17 10:25:00,32.37,32.51,32.34,32.47,118920.0,30.4196,30.5512,30.3914,30.5136,118920.0
2022-06-17 10:30:00,32.46,32.5,32.31,32.31,116234.0,30.5042,30.5418,30.3632,30.3632,116234.0
2022-06-17 10:35:00,32.31,32.44,32.23,32.34,173821.0,30.3632,30.4854,30.288,30.3914,173821.0
2022-06-17 10:40:00,32.34,32.34,32.06,32.09,181577.0,30.3914,30.3914,30.1283,30.1565,181577.0
2022-06-17 10:45:00,32.08,32.08,31.86,31.87,235695.0,30.1471,30.1471,29.9403,29.9497,235695.0
2022-06-17 10:50:00,31.86,31.95,31.76,31.88,167942.0,29.9403,30.0249,29.8464,29.9591,167942.0
2022-06-17 10:55:00,31.89,32.13,31.88,32.05,173847.0,29.9685,30.1941,29.9591,30.1189,173847.0
2022-06-17 11:00:00,32.05,32.17,31.87,32.05,205981.0,30.1189,30.2317,29.9497,30.1189,205981.0
2022-06-17 11:05:00,32.05,32.26,32.03,32.17,153108.0,30.1189,30.3162,30.1001,30.2317,153108.0
2022-06-17 11:10:00,32.17,32.17,31.82,31.93,170350.0,30.2317,30.2317,29.9028,30.0061,170350.0
2022-06-17 11:15:00,31.92,32.1,31.91,31.97,110081.0,29.9967,30.1659,29.9873,30.0437,110081.0
2022-06-17 11:20:00,31.98,32.01,31.7,31.73,223286.0,30.0531,30.0813,29.79,29.8182,223286.0
2022-06-17 11:25:00,31.73,31.85,31.63,31.77,208712.0,29.8182,29.9309,29.7242,29.8558,208712.0
2022-06-17 11:30:00,31.77,31.82,31.65,31.65,198778.0,29.8558,29.9028,29.743,29.743,198778.0
2022-06-17 11:35:00,31.65,31.85,31.65,31.83,191930.0,29.743,29.9309,29.743,29.9121,191930.0
2022-06-17 11:40:00,31.84,32.08,31.83,32.03,257987.0,29.9215,30.1471,29.9121,30.1001,257987.0
2022-06-17 11:45:00,32.03,32.03,31.86,31.95,204776.0,30.1001,30.1001,29.9403,30.0249,204776.0
2022-06-17 11:50:00,31.95,32.02,31.84,31.92,139066.0,30.0249,30.0907,29.9215,29.9967,139066.0
2022-06-17 11:55:00,31.92,31.98,31.79,31.88,117427.0,29.9967,30.0531,29.8746,29.9591,117427.0
2022-06-17 12:00:00,31.88,31.9,31.64,31.81,147546.0,29.9591,29.9779,29.7336,29.8934,147546.0
2022-06-17 12:05:00,31.81,31.89,31.73,31.89,109109.0,29.8934,29.9685,29.8182,29.9685,109109.0
2022-06-17 12:10:00,31.88,32.0,31.77,31.96,84421.0,29.9591,30.0719,29.8558,30.0343,84421.0
2022-06-17 12:15:00,31.95,32.0,31.77,31.85,87493.0,30.0249,30.0719,29.8558,29.9309,87493.0
2022-06-17 12:20:00,31.85,31.87,31.75,31.81,80627.0,29.9309,29.9497,29.837,29.8934,80627.0
2022-06-17 12:25:00,31.79,31.98,31.75,31.94,76067.0,29.8746,30.0531,29.837,30.0155,76067.0
2022-06-17 12:30:00,31.95,32.0,31.89,31.96,75591.0,30.0249,30.0719,29.9685,30.0343,75591.0
2022-06-17 12:35:00,31.95,31.96,31.79,31.84,90312.0,30.0249,30.0343,29.8746,29.9215,90312.0
2022-06-17 12:40:00,31.85,31.92,31.67,31.71,105944.0,29.9309,29.9967,29.7618,29.7994,105944.0
2022-06-17 12:45:00,31.71,31.76,31.64,31.71,102759.0,29.7994,29.8464,29.7336,29.7994,102759.0
2022-06-17 12:50:00,31.72,31.76,31.45,31.46,118641.0,29.8088,29.8464,29.555,29.5644,118641.0
2022-06-17 12:55:00,31.46,31.67,31.44,31.62,164065.0,29.5644,29.7618,29.5456,29.7148,164065.0
2022-06-17 13:00:00,31.63,31.68,31.52,31.67,86174.0,29.7242,29.7712,29.6208,29.7618,86174.0
2022-06-17 13:05:00,31.66,31.95,31.65,31.94,166989.0,29.7524,30.0249,29.743,30.0155,166989.0
2022-06-17 13:10:00,31.94,31.95,31.71,31.81,164105.0,30.0155,30.0249,29.7994,29.8934,164105.0
2022-06-17 13:15:00,31.82,31.93,31.71,31.91,114942.0,29.9028,30.0061,29.7994,29.9873,114942.0
2022-06-17 13:20:00,31.91,31.91,31.73,31.81,82485.0,29.9873,29.9873,29.8182,29.8934,82485.0
2022-06-17 13:25:00,31.82,31.83,31.66,31.67,97584.0,29.9028,29.9121,29.7524,29.7618,97584.0
2022-06-17 13:30:00,31.68,31.68,31.52,31.62,118101.0,29.7712,29.7712,29.6208,29.7148,118101.0
2022-06-17 13:35:00,31.62,31.69,31.47,31.51,105385.0,29.7148,29.7806,29.5738,29.6114,105385.0
2022-06-17 13:40:00,31.52,31.66,31.5,31.64,145134.0,29.6208,29.7524,29.602,29.7336,145134.0
2022-06-17 13:45:00,31.64,31.67,31.46,31.54,105028.0,29.7336,29.7618,29.5644,29.6396,105028.0
2022-06-17 13:50:00,31.55,31.61,31.49,31.5,76056.0,29.649,29.7054,29.5926,29.602,76056.0
2022-06-17 13:55:00,31.5,31.6,31.48,31.59,94806.0,29.602,29.696,29.5832,29.6866,94806.0
2022-06-17 14:00:00,31.59,31.73,31.56,31.67,104973.0,29.6866,29.8182,29.6584,29.7618,104973.0
2022-06-17 14:05:00,31.68,31.72,31.57,31.7,106139.0,29.7712,29.8088,29.6678,29.79,106139.0
2022-06-17 14:10:00,31.7,31.92,31.69,31.91,162720.0,29.79,29.9967,29.7806,29.9873,162720.0
2022-06-17 14:15:00,31.9,32.1,31.9,32.03,162600.0,29.9779,30.1659,29.9779,30.1001,162600.0
2022-06-17 14:20:00,32.03,32.07,31.97,32.02,113776.0,30.1001,30.1377,30.0437,30.0907,113776.0
2022-06-17 14:25:00,32.02,32.03,31.83,31.84,107264.0,30.0907,30.1001,29.9121,29.9215,107264.0
2022-06-17 14:30:00,31.84,31.86,31.78,31.86,118109.0,29.9215,29.9403,29.8652,29.9403,118109.0
2022-06-17 14:35:00,31.87,31.93,31.81,31.93,65751.0,29.9497,30.0061,29.8934,30.0061,65751.0
2022-06-17 14:40:00,31.94,32.03,31.93,31.95,86439.0,30.0155,30.1001,30.0061,30.0249,86439.0
2022-06-17 14:45:00,31.95,31.95,31.81,31.81,109384.0,30.0249,30.0249,29.8934,29.8934,109384.0
2022-06-17 14:50:00,31.81,31.83,31.74,31.82,143336.0,29.8934,29.9121,29.8276,29.9028,143336.0
2022-06-17 14:55:00,31.82,31.93,31.8,31.93,82319.0,29.9028,30.0061,29.884,30.0061,82319.0
2022-06-17 15:00:00,31.93,32.06,31.92,31.99,120281.0,30.0061,30.1283,29.9967,30.0625,120281.0
2022-06-17 15:05:00,31.99,32.01,31.92,31.95,75372.0,30.0625,30.0813,29.9967,30.0249,75372.0
2022-06-17 15:10:00,31.95,31.95,31.77,31.8,121436.0,30.0249,30.0249,29.8558,29.884,121436.0
2022-06-17 15:15:00,31.8,31.92,31.79,31.85,126015.0,29.884,29.9967,29.8746,29.9309,126015.0
2022-06-17 15:20:00,31.86,32.1,31.85,32.05,194896.0,29.9403,30.1659,29.9309,30.1189,194896.0
2022-06-17 15:25:00,32.05,32.19,32.04,32.16,169204.0,30.1189,30.2505,30.1095,30.2223,169204.0
2022-06-17 15:30:00,32.16,32.19,31.99,32.04,280995.0,30.2223,30.2505,30.0625,30.1095,280995.0
2022-06-17 15:35:00,32.04,32.08,31.97,32.03,144448.0,30.1095,30.1471,30.0437,30.1001,144448.0
2022-06-17 15:40:00,32.02,32.04,31.92,31.95,209000.0,30.0907,30.1095,29.9967,30.0249,209000.0
2022-06-17 15:45:00,31.94,31.97,31.87,31.92,359654.0,30.0155,30.0437,29.9497,29.9967,359654.0
2022-06-17 15:50:00,31.92,31.96,31.69,31.72,542184.0,29.9967,30.0343,29.7806,29.8088,542184.0
2022-06-17 15:55:00,31.73,31.79,31.66,31.7,1104450.0,29.8182,29.8746,29.7524,29.79,1104450.0
2022-06-21 09:30:00,32.71,33.08,32.6,32.6,514010.0,30.7391,31.0868,30.6358,30.6358,514010.0
2022-06-21 09:35:00,32.6,32.8,32.44,32.74,235477.0,30.6358,30.8237,30.4854,30.7673,235477.0
2022-06-21 09:40:00,32.75,32.92,32.63,32.92,157618.0,30.7767,30.9365,30.6639,30.9365,157618.0
2022-06-21 09:45:00,32.93,33.07,32.78,33.01,209964.0,30.9459,31.0774,30.8049,31.0211,209964.0
2022-06-21 09:50:00,33.02,33.23,33.02,33.22,115250.0,31.0304,31.2278,31.0304,31.2184,115250.0
2022-06-21 09:55:00,33.21,33.3,33.14,33.28,171564.0,31.209,31.2936,31.1432,31.2748,171564.0
2022-06-21 10:00:00,33.2,33.43,33.15,33.32,187991.0,31.1996,31.4157,31.1526,31.3124,187991.0
2022-06-21 10:05:00,33.31,33.39,33.25,33.28,140991.0,31.303,31.3782,31.2466,31.2748,140991.0
2022-06-21 10:10:00,33.29,33.4,33.26,33.37,113050.0,31.2842,31.3876,31.256,31.3594,113050.0
2022-06-21 10:15:00,33.37,33.37,33.21,33.3,211542.0,31.3594,31.3594,31.209,31.2936,211542.0
2022-06-21 10:20:00,33.3,33.53,33.29,33.51,231096.0,31.2936,31.5097,31.2842,31.4909,231096.0
2022-06-21 10:25:00,33.51,33.56,33.36,33.52,110590.0,31.4909,31.5379,31.35,31.5003,110590.0
2022-06-21 10:30:00,33.52,33.66,33.5,33.61,161281.0,31.5003,31.6319,31.4815,31.5849,161281.0
2022-06-21 10:35:00,33.62,33.82,33.6,33.66,132333.0,31.5943,31.7822,31.5755,31.6319,132333.0
2022-06-21 10:40:00,33.67,33.82,33.67,33.82,137401.0,31.6413,31.7822,31.6413,31.7822,137401.0
2022-06-21 10:45:00,33.82,33.89,33.76,33.87,114394.0,31.7822,31.848,31.7259,31.8292,114394.0
2022-06-21 10:50:00,33.87,34.0,33.84,34.0,128092.0,31.8292,31.9514,31.801,31.9514,128092.0
2022-06-21 10:55:00,34.0,34.01,33.89,33.93,143990.0,31.9514,31.9608,31.848,31.8856,143990.0
2022-06-21 11:00:00,33.92,33.96,33.86,33.91,86827.0,31.8762,31.9138,31.8198,31.8668,86827.0
2022-06-21 11:05:00,33.91,33.92,33.75,33.82,91791.0,31.8668,31.8762,31.7165,31.7822,91791.0
2022-06-21 11:10:00,33.82,33.83,33.69,33.72,90079.0,31.7822,31.7916,31.6601,31.6883,90079.0
2022-06-21 11:15:00,33.71,33.83,33.7,33.78,109331.0,31.6789,31.7916,31.6695,31.7447,109331.0
2022-06-21 11:20:00,33.77,33.8,33.66,33.69,62729.0,31.7353,31.7635,31.6319,31.6601,62729.0
2022-06-21 11:25:00,33.7,33.72,33.57,33.57,97196.0,31.6695,31.6883,31.5473,31.5473,97196.0
2022-06-21 11:30:00,33.57,33.67,33.54,33.58,82008.0,31.5473,31.6413,31.5191,31.5567,82008.0
2022-06-21 11:35:00,33.58,33.58,33.47,33.48,120101.0,31.5567,31.5567,31.4533,31.4627,120101.0
2022-06-21 11:40:00,33.47,33.53,33.41,33.45,95219.0,31.4533,31.5097,31.3969,31.4345,95219.0
2022-06-21 11:45:00,33.45,33.46,33.32,33.38,105506.0,31.4345,31.4439,31.3124,31.3688,105506.0
2022-06-21 11:50:00,33.39,33.41,33.25,33.26,78381.0,31.3782,31.3969,31.2466,31.256,78381.0
2022-06-21 11:55:00,33.25,33.31,33.22,33.25,55526.0,31.2466,31.303,31.2184,31.2466,55526.0
2022-06-21 12:00:00,33.24,33.31,33.19,33.28,70085.0,31.2372,31.303,31.1902,31.2748,70085.0
2022-06-21 12:05:00,33.27,33.28,33.13,33.14,58120.0,31.2654,31.2748,31.1338,31.1432,58120.0
2022-06-21 12:10:00,33.14,33.19,33.09,33.14,43230.0,31.1432,31.1902,31.0962,31.1432,43230.0
2022-06-21 12:15:00,33.14,33.31,33.12,33.31,77006.0,31.1432,31.303,31.1244,31.303,77006.0
2022-06-21 12:20:00,33.31,33.44,33.29,33.43,74110.0,31.303,31.4251,31.2842,31.4157,74110.0
2022-06-21 12:25:00,33.44,33.53,33.4,33.49,45888.0,31.4251,31.5097,31.3876,31.4721,45888.0
2022-06-21 12:30:00,33.5,33.6,33.45,33.58,51021.0,31.4815,31.5755,31.4345,31.5567,51021.0
2022-06-21 12:35:00,33.58,33.61,33.53,33.59,60096.0,31.5567,31.5849,31.5097,31.5661,60096.0
2022-06-21 12:40:00,33.59,33.63,33.54,33.63,59755.0,31.5661,31.6037,31.5191,31.6037,59755.0
2022-06-21 12:45:00,33.63,33.66,33.6,33.63,46402.0,31.6037,31.6319,31.5755,31.6037,46402.0
2022-06-21 12:50:00,33.64,33.74,33.64,33.72,44488.0,31.6131,31.7071,31.6131,31.6883,44488.0
2022-06-21 12:55:00,33.72,33.84,33.7,33.82,49850.0,31.6883,31.801,31.6695,31.7822,49850.0
2022-06-21 13:00:00,33.82,33.84,33.68,33.68,62701.0,31.7822,31.801,31.6507,31.6507,62701.0
2022-06-21 13:05:00,33.68,33.76,33.65,33.7,46003.0,31.6507,31.7259,31.6225,31.6695,46003.0
2022-06-21 13:10:00,33.7,33.75,33.66,33.73,43880.0,31.6695,31.7165,31.6319,31.6977,43880.0
2022-06-21 13:15:00,33.72,33.73,33.65,33.69,30527.0,31.6883,31.6977,31.6225,31.6601,30527.0
2022-06-21 13:20:00,33.69,33.71,33.61,33.65,37609.0,31.6601,31.6789,31.5849,31.6225,37609.0
2022-06-21 13:25:00,33.66,33.66,33.61,33.63,58998.0,31.6319,31.6319,31.5849,31.6037,58998.0
2022-06-21 13:30:00,33.62,33.72,33.61,33.71,68073.0,31.5943,31.6883,31.5849,31.6789,68073.0
2022-06-21 13:35:00,33.71,33.74,33.61,33.63,28161.0,31.6789,31.7071,31.5849,31.6037,28161.0
2022-06-21 13:40:00,33.62,33.64,33.55,33.61,52895.0,31.5943,31.6131,31.5285,31.5849,52895.0
2022-06-21 13:45:00,33.6,33.61,33.51,33.55,48483.0,31.5755,31.5849,31.4909,31.5285,48483.0
2022-06-21 13:50:00,33.55,33.57,33.51,33.52,34186.0,31.5285,31.5473,31.4909,31.5003,34186.0
2022-06-21 13:55:00,33.52,33.58,33.46,33.55,92332.0,31.5003,31.5567,31.4439,31.5285,92332.0
2022-06-21 14:00:00,33.55,33.6,33.47,33.59,54599.0,31.5285,31.5755,31.4533,31.5661,54599.0
2022-06-21 14:05:00,33.59,33.71,33.58,33.65,75919.0,31.5661,31.6789,31.5567,31.6225,75919.0
2022-06-21 14:10:00,33.66,33.67,33.57,33.57,38281.0,31.6319,31.6413,31.5473,31.5473,38281.0
2022-06-21 14:15:00,33.58,33.59,33.5,33.52,43564.0,31.5567,31.5661,31.4815,31.5003,43564.0
2022-06-21 14:20:00,33.51,33.53,33.45,33.51,51139.0,31.4909,31.5097,31.4345,31.4909,51139.0
2022-06-21 14:25:00,33.5,33.54,33.48,33.52,66237.0,31.4815,31.5191,31.4627,31.5003,66237.0
2022-06-21 14:30:00,33.53,33.55,33.48,33.52,45632.0,31.5097,31.5285,31.4627,31.5003,45632.0
2022-06-21 14:35:00,33.52,33.54,33.39,33.4,37100.0,31.5003,31.5191,31.3782,31.3876,37100.0
2022-06-21 14:40:00,33.4,33.5,33.38,33.48,61420.0,31.3876,31.4815,31.3688,31.4627,61420.0
2022-06-21 14:45:00,33.48,33.49,33.43,33.45,33794.0,31.4627,31.4721,31.4157,31.4345,33794.0
2022-06-21 14:50:00,33.45,33.65,33.45,33.62,67619.0,31.4345,31.6225,31.4345,31.5943,67619.0
2022-06-21 14:55:00,33.63,33.65,33.58,33.64,44719.0,31.6037,31.6225,31.5567,31.6131,44719.0
2022-06-21 15:00:00,33.65,33.72,33.62,33.7,123425.0,31.6225,31.6883,31.5943,31.6695,123425.0
2022-06-21 15:05:00,33.71,33.75,33.69,33.74,62306.0,31.6789,31.7165,31.6601,31.7071,62306.0
2022-06-21 15:10:00,33.75,33.77,33.7,33.72,49691.0,31.7165,31.7353,31.6695,31.6883,49691.0
2022-06-21 15:15:00,33.71,33.79,33.68,33.77,74594.0,31.6789,31.7541,31.6507,31.7353,74594.0
2022-06-21 15:20:00,33.77,33.8,33.73,33.77,79160.0,31.7353,31.7635,31.6977,31.7353,79160.0
2022-06-21 15:25:00,33.77,33.83,33.74,33.81,103047.0,31.7353,31.7916,31.7071,31.7728,103047.0
2022-06-21 15:30:00,33.82,33.83,33.75,33.8,104887.0,31.7822,31.7916,31.7165,31.7635,104887.0
2022-06-21 15:35:00,33.79,33.85,33.75,33.8,122157.0,31.7541,31.8104,31.7165,31.7635,122157.0
2022-06-21 15:40:00,33.8,33.81,33.65,33.69,181226.0,31.7635,31.7728,31.6225,31.6601,181226.0
2022-06-21 15:45:00,33.69,33.71,33.65,33.66,237556.0,31.6601,31.6789,31.6225,31.6319,237556.0
2022-06-21 15:50:00,33.66,33.72,33.58,33.65,369645.0,31.6319,31.6883,31.5567,31.6225,369645.0
2022-06-21 15:55:00,33.65,33.67,33.54,33.56,623277.0,31.6225,31.6413,31.5191,31.5379,623277.0
2022-06-22 09:30:00,31.4,31.72,31.08,31.36,514381.0,29.5081,29.8088,29.2073,29.4705,514381.0
2022-06-22 09:35:00,31.35,31.77,31.3,31.36,345174.0,29.4611,29.8558,29.4141,29.4705,345174.0
2022-06-22 09:40:00,31.36,31.71,31.23,31.67,299186.0,29.4705,29.7994,29.3483,29.7618,299186.0
2022-06-22 09:45:00,31.67,31.74,31.48,31.49,193423.0,29.7618,29.8276,29.5832,29.5926,193423.0
2022-06-22 09:50:00,31.46,31.55,31.13,31.47,223921.0,29.5644,29.649,29.2543,29.5738,223921.0
2022-06-22 09:55:00,31.48,31.67,31.47,31.59,144681.0,29.5832,29.7618,29.5738,29.6866,144681.0
2022-06-22 10:00:00,31.59,31.7,31.42,31.7,200098.0,29.6866,29.79,29.5269,29.79,200098.0
2022-06-22 10:05:00,31.68,31.74,31.57,31.59,149414.0,29.7712,29.8276,29.6678,29.6866,149414.0
2022-06-22 10:10:00,31.59,31.91,31.56,31.79,212554.0,29.6866,29.9873,29.6584,29.8746,212554.0
2022-06-22 10:15:00,31.79,31.94,31.77,31.77,163617.0,29.8746,30.0155,29.8558,29.8558,163617.0
2022-06-22 10:20:00,31.77,31.94,31.7,31.94,112853.0,29.8558,30.0155,29.79,30.0155,112853.0
2022-06-22 10:25:00,31.94,32.02,31.92,31.93,204302.0,30.0155,30.0907,29.9967,30.0061,204302.0
2022-06-22 10:30:00,31.93,32.01,31.79,31.95,159836.0,30.0061,30.0813,29.8746,30.0249,159836.0
2022-06-22 10:35:00,31.95,32.1,31.9,32.1,121580.0,30.0249,30.1659,29.9779,30.1659,121580.0
2022-06-22 10:40:00,32.11,32.13,31.95,32.01,133125.0,30.1753,30.1941,30.0249,30.0813,133125.0
2022-06-22 10:45:00,32.0,32.06,31.91,31.93,66244.0,30.0719,30.1283,29.9873,30.0061,66244.0
2022-06-22 10:50:00,31.91,32.03,31.9,31.98,85232.0,29.9873,30.1001,29.9779,30.0531,85232.0
2022-06-22 10:55:00,31.98,32.01,31.87,31.97,176030.0,30.0531,30.0813,29.9497,30.0437,176030.0
2022-06-22 11:00:00,31.97,31.98,31.65,31.82,134924.0,30.0437,30.0531,29.743,29.9028,134924.0
2022-06-22 11:05:00,31.81,31.88,31.72,31.88,106060.0,29.8934,29.9591,29.8088,29.9591,106060.0
2022-06-22 11:10:00,31.86,31.89,31.75,31.75,171342.0,29.9403,29.9685,29.837,29.837,171342.0
2022-06-22 11:15:00,31.75,31.93,31.7,31.91,91133.0,29.837,30.0061,29.79,29.9873,91133.0
2022-06-22 11:20:00,31.9,32.01,31.81,32.01,88775.0,29.9779,30.0813,29.8934,30.0813,88775.0
2022-06-22 11:25:00,32.02,32.15,32.02,32.06,93751.0,30.0907,30.2129,30.0907,30.1283,93751.0
2022-06-22 11:30:00,32.07,32.28,32.06,32.21,117112.0,30.1377,30.335,30.1283,30.2693,117112.0
2022-06-22 11:35:00,32.2,32.27,32.15,32.25,82159.0,30.2599,30.3256,30.2129,30.3068,82159.0
2022-06-22 11:40:00,32.24,32.25,32.07,32.09,82506.0,30.2974,30.3068,30.1377,30.1565,82506.0
2022-06-22 11:45:00,32.09,32.12,31.96,32.0,56710.0,30.1565,30.1847,30.0343,30.0719,56710.0
2022-06-22 11:50:00,32.01,32.03,31.88,31.91,85382.0,30.0813,30.1001,29.9591,29.9873,85382.0
2022-06-22 11:55:00,31.91,31.98,31.88,31.89,62920.0,29.9873,30.0531,29.9591,29.9685,62920.0
2022-06-22 12:00:00,31.88,32.17,31.87,32.05,226417.0,29.9591,30.2317,29.9497,30.1189,226417.0
2022-06-22 12:05:00,32.05,32.08,31.96,32.02,72942.0,30.1189,30.1471,30.0343,30.0907,72942.0
2022-06-22 12:10:00,32.02,32.12,32.01,32.09,65554.0,30.0907,30.1847,30.0813,30.1565,65554.0
2022-06-22 12:15:00,32.09,32.14,32.02,32.03,53783.0,30.1565,30.2035,30.0907,30.1001,53783.0
2022-06-22 12:20:00,32.02,32.15,31.99,32.09,51291.0,30.0907,30.2129,30.0625,30.1565,51291.0
2022-06-22 12:25:00,32.09,32.25,32.08,32.23,72616.0,30.1565,30.3068,30.1471,30.288,72616.0
2022-06-22 12:30:00,32.22,32.28,32.16,32.23,77080.0,30.2787,30.335,30.2223,30.288,77080.0
2022-06-22 12:35:00,32.23,32.24,32.15,32.16,63753.0,30.288,30.2974,30.2129,30.2223,63753.0
2022-06-22 12:40:00,32.16,32.28,32.16,32.27,80949.0,30.2223,30.335,30.2223,30.3256,80949.0
2022-06-22 12:45:00,32.27,32.3,32.2,32.3,65292.0,30.3256,30.3538,30.2599,30.3538,65292.0
2022-06-22 12:50:00,32.3,32.31,32.15,32.18,68798.0,30.3538,30.3632,30.2129,30.2411,68798.0
2022-06-22 12:55:00,32.17,32.22,32.09,32.2,67037.0,30.2317,30.2787,30.1565,30.2599,67037.0
2022-06-22 13:00:00,32.2,32.21,32.0,32.03,63190.0,30.2599,30.2693,30.0719,30.1001,63190.0
2022-06-22 13:05:00,32.02,32.08,31.99,32.06,58638.0,30.0907,30.1471,30.0625,30.1283,58638.0
2022-06-22 13:10:00,32.06,32.11,32.05,32.09,49301.0,30.1283,30.1753,30.1189,30.1565,49301.0
2022-06-22 13:15:00,32.09,32.19,32.09,32.19,48579.0,30.1565,30.2505,30.1565,30.2505,48579.0
2022-06-22 13:20:00,32.19,32.32,32.19,32.32,65605.0,30.2505,30.3726,30.2505,30.3726,65605.0
2022-06-22 13:25:00,32.32,32.35,32.23,32.27,55175.0,30.3726,30.4008,30.288,30.3256,55175.0
2022-06-22 13:30:00,32.27,32.27,32.14,32.15,72992.0,30.3256,30.3256,30.2035,30.2129,72992.0
2022-06-22 13:35:00,32.15,32.21,32.1,32.2,45566.0,30.2129,30.2693,30.1659,30.2599,45566.0
2022-06-22 13:40:00,32.19,32.27,32.16,32.27,41138.0,30.2505,30.3256,30.2223,30.3256,41138.0
2022-06-22 13:45:00,32.27,32.4,32.25,32.38,63195.0,30.3256,30.4478,30.3068,30.429,63195.0
2022-06-22 13:50:00,32.37,32.43,32.35,32.36,74139.0,30.4196,30.476,30.4008,30.4102,74139.0
2022-06-22 13:55:00,32.36,32.39,32.33,32.38,30972.0,30.4102,30.4384,30.382,30.429,30972.0
2022-06-22 14:00:00,32.38,32.39,32.31,32.38,45613.0,30.429,30.4384,30.3632,30.429,45613.0
2022-06-22 14:05:00,32.38,32.48,32.35,32.48,75847.0,30.429,30.523,30.4008,30.523,75847.0
2022-06-22 14:10:00,32.46,32.51,32.37,32.5,81470.0,30.5042,30.5512,30.4196,30.5418,81470.0
2022-06-22 14:15:00,32.5,32.62,32.48,32.55,148561.0,30.5418,30.6545,30.523,30.5888,148561.0
2022-06-22 14:20:00,32.55,32.56,32.39,32.45,125388.0,30.5888,30.5982,30.4384,30.4948,125388.0
2022-06-22 14:25:00,32.46,32.49,32.38,32.41,102220.0,30.5042,30.5324,30.429,30.4572,102220.0
2022-06-22 14:30:00,32.41,32.44,32.36,32.41,127193.0,30.4572,30.4854,30.4102,30.4572,127193.0
2022-06-22 14:35:00,32.4,32.41,32.26,32.27,71066.0,30.4478,30.4572,30.3162,30.3256,71066.0
2022-06-22 14:40:00,32.23,32.26,32.14,32.18,102686.0,30.288,30.3162,30.2035,30.2411,102686.0
2022-06-22 14:45:00,32.18,32.23,32.15,32.2,56268.0,30.2411,30.288,30.2129,30.2599,56268.0
2022-06-22 14:50:00,32.2,32.24,32.15,32.21,64107.0,30.2599,30.2974,30.2129,30.2693,64107.0
2022-06-22 14:55:00,32.22,32.29,32.22,32.27,63387.0,30.2787,30.3444,30.2787,30.3256,63387.0
2022-06-22 15:00:00,32.27,32.28,32.17,32.25,87036.0,30.3256,30.335,30.2317,30.3068,87036.0
2022-06-22 15:05:00,32.25,32.28,32.19,32.22,58344.0,30.3068,30.335,30.2505,30.2787,58344.0
2022-06-22 15:10:00,32.22,32.29,32.16,32.24,71162.0,30.2787,30.3444,30.2223,30.2974,71162.0
2022-06-22 15:15:00,32.23,32.27,32.2,32.26,67358.0,30.288,30.3256,30.2599,30.3162,67358.0
2022-06-22 15:20:00,32.26,32.36,32.25,32.32,87576.0,30.3162,30.4102,30.3068,30.3726,87576.0
2022-06-22 15:25:00,32.31,32.34,32.24,32.27,166966.0,30.3632,30.3914,30.2974,30.3256,166966.0
2022-06-22 15:30:00,32.27,32.3,32.13,32.13,146394.0,30.3256,30.3538,30.1941,30.1941,146394.0
2022-06-22 15:35:00,32.13,32.19,32.09,32.18,147001.0,30.1941,30.2505,30.1565,30.2411,147001.0
2022-06-22 15:40:00,32.18,32.32,32.15,32.28,179451.0,30.2411,30.3726,30.2129,30.335,179451.0
2022-06-22 15:45:00,32.28,32.29,32.09,32.1,284319.0,30.335,30.3444,30.1565,30.1659,284319.0
2022-06-22 15:50:00,32.11,32.27,32.08,32.26,327940.0,30.1753,30.3256,30.1471,30.3162,327940.0
2022-06-22 15:55:00,32.26,32.31,32.08,32.08,723136.0,30.3162,30.3632,30.1471,30.1471,723136.0
2022-06-23 09:30:00,32.11,32.32,31.64,31.65,316164.0,30.1753,30.3726,29.7336,29.743,316164.0
2022-06-23 09:35:00,31.64,31.68,31.41,31.49,187242.0,29.7336,29.7712,29.5175,29.5926,187242.0
2022-06-23 09:40:00,31.49,31.55,31.39,31.42,199253.0,29.5926,29.649,29.4987,29.5269,199253.0
2022-06-23 09:45:00,31.44,31.51,31.21,31.27,168855.0,29.5456,29.6114,29.3295,29.3859,168855.0
2022-06-23 09:50:00,31.27,31.33,31.08,31.16,244874.0,29.3859,29.4423,29.2073,29.2825,244874.0
2022-06-23 09:55:00,31.16,31.39,31.05,31.35,283803.0,29.2825,29.4987,29.1791,29.4611,283803.0
2022-06-23 10:00:00,31.34,31.52,31.22,31.45,106968.0,29.4517,29.6208,29.3389,29.555,106968.0
2022-06-23 10:05:00,31.44,31.5,31.06,31.11,112032.0,29.5456,29.602,29.1885,29.2355,112032.0
2022-06-23 10:10:00,31.11,31.31,31.1,31.23,119673.0,29.2355,29.4235,29.2261,29.3483,119673.0
2022-06-23 10:15:00,31.23,31.39,31.17,31.37,145901.0,29.3483,29.4987,29.2919,29.4799,145901.0
2022-06-23 10:20:00,31.37,31.47,31.33,31.45,123630.0,29.4799,29.5738,29.4423,29.555,123630.0
2022-06-23 10:25:00,31.45,31.47,31.35,31.42,147035.0,29.555,29.5738,29.4611,29.5269,147035.0
2022-06-23 10:30:00,31.43,31.43,31.28,31.33,239626.0,29.5363,29.5363,29.3953,29.4423,239626.0
2022-06-23 10:35:00,31.33,31.42,31.25,31.34,143142.0,29.4423,29.5269,29.3671,29.4517,143142.0
2022-06-23 10:40:00,31.34,31.42,31.24,31.26,106665.0,29.4517,29.5269,29.3577,29.3765,106665.0
2022-06-23 10:45:00,31.25,31.34,31.15,31.17,100209.0,29.3671,29.4517,29.2731,29.2919,100209.0
2022-06-23 10:50:00,31.17,31.2,31.07,31.16,82810.0,29.2919,29.3201,29.1979,29.2825,82810.0
2022-06-23 10:55:00,31.17,31.26,31.11,31.16,64576.0,29.2919,29.3765,29.2355,29.2825,64576.0
2022-06-23 11:00:00,31.17,31.19,30.91,30.93,113505.0,29.2919,29.3107,29.0476,29.0664,113505.0
2022-06-23 11:05:00,30.92,31.04,30.9,31.04,95195.0,29.057,29.1697,29.0382,29.1697,95195.0
2022-06-23 11:10:00,31.04,31.05,30.84,30.85,166109.0,29.1697,29.1791,28.9818,28.9912,166109.0
2022-06-23 11:15:00,30.86,30.9,30.75,30.81,175592.0,29.0006,29.0382,28.8972,28.9536,175592.0
2022-06-23 11:20:00,30.8,30.81,30.64,30.69,142948.0,28.9442,28.9536,28.7939,28.8408,142948.0
2022-06-23 11:25:00,30.68,30.75,30.61,30.72,185018.0,28.8314,28.8972,28.7657,28.869,185018.0
2022-06-23 11:30:00,30.71,30.75,30.57,30.64,125406.0,28.8596,28.8972,28.7281,28.7939,125406.0
2022-06-23 11:35:00,30.64,30.66,30.48,30.49,147978.0,28.7939,28.8126,28.6435,28.6529,147978.0
2022-06-23 11:40:00,30.48,30.69,30.48,30.66,225587.0,28.6435,28.8408,28.6435,28.8126,225587.0
2022-06-23 11:45:00,30.65,30.73,30.6,30.67,67374.0,28.8032,28.8784,28.7563,28.822,67374.0
2022-06-23 11:50:00,30.66,30.67,30.44,30.45,99772.0,28.8126,28.822,28.6059,28.6153,99772.0
2022-06-23 11:55:00,30.44,30.45,30.27,30.33,322574.0,28.6059,28.6153,28.4461,28.5025,322574.0
2022-06-23 12:00:00,30.33,30.35,30.23,30.25,178082.0,28.5025,28.5213,28.4086,28.4273,178082.0
2022-06-23 12:05:00,30.25,30.29,30.17,30.25,251277.0,28.4273,28.4649,28.3522,28.4273,251277.0
2022-06-23 12:10:00,30.25,30.29,30.17,30.24,148120.0,28.4273,28.4649,28.3522,28.418,148120.0
2022-06-23 12:15:00,30.23,30.31,30.2,30.28,181778.0,28.4086,28.4837,28.3804,28.4555,181778.0
2022-06-23 12:20:00,30.29,30.34,30.24,30.25,85439.0,28.4649,28.5119,28.418,28.4273,85439.0
2022-06-23 12:25:00,30.25,30.25,30.09,30.13,129908.0,28.4273,28.4273,28.277,28.3146,129908.0
2022-06-23 12:30:00,30.13,30.2,30.01,30.04,130046.0,28.3146,28.3804,28.2018,28.23,130046.0
2022-06-23 12:35:00,30.05,30.07,29.96,30.06,187533.0,28.2394,28.2582,28.1548,28.2488,187533.0
2022-06-23 12:40:00,30.05,30.11,30.02,30.08,117980.0,28.2394,28.2958,28.2112,28.2676,117980.0
2022-06-23 12:45:00,30.08,30.08,29.94,29.98,147492.0,28.2676,28.2676,28.136,28.1736,147492.0
2022-06-23 12:50:00,29.95,30.06,29.94,30.0,134395.0,28.1454,28.2488,28.136,28.1924,134395.0
2022-06-23 12:55:00,29.99,30.03,29.92,29.93,88964.0,28.183,28.2206,28.1172,28.1266,88964.0
2022-06-23 13:00:00,29.92,29.92,29.76,29.88,238035.0,28.1172,28.1172,27.9669,28.0796,238035.0
2022-06-23 13:05:00,29.88,30.01,29.86,30.0,102874.0,28.0796,28.2018,28.0608,28.1924,102874.0
2022-06-23 13:10:00,30.01,30.18,29.98,30.08,121909.0,28.2018,28.3616,28.1736,28.2676,121909.0
2022-06-23 13:15:00,30.09,30.27,30.09,30.19,151097.0,28.277,28.4461,28.277,28.371,151097.0
2022-06-23 13:20:00,30.19,30.3,30.12,30.21,149607.0,28.371,28.4743,28.3052,28.3898,149607.0
2022-06-23 13:25:00,30.21,30.24,30.03,30.04,120505.0,28.3898,28.418,28.2206,28.23,120505.0
2022-06-23 13:30:00,30.03,30.13,30.0,30.05,88022.0,28.2206,28.3146,28.1924,28.2394,88022.0
2022-06-23 13:35:00,30.05,30.07,29.94,29.96,90304.0,28.2394,28.2582,28.136,28.1548,90304.0
2022-06-23 13:40:00,29.96,30.0,29.89,29.97,89294.0,28.1548,28.1924,28.089,28.1642,89294.0
2022-06-23 13:45:00,29.97,30.11,29.93,30.11,101715.0,28.1642,28.2958,28.1266,28.2958,101715.0
2022-06-23 13:50:00,30.11,30.16,30.01,30.03,79728.0,28.2958,28.3428,28.2018,28.2206,79728.0
2022-06-23 13:55:00,30.02,30.11,30.02,30.05,77463.0,28.2112,28.2958,28.2112,28.2394,77463.0
2022-06-23 14:00:00,30.05,30.08,29.9,29.98,75508.0,28.2394,28.2676,28.0984,28.1736,75508.0
2022-06-23 14:05:00,29.98,30.0,29.89,29.91,82941.0,28.1736,28.1924,28.089,28.1078,82941.0
2022-06-23 14:10:00,29.91,29.95,29.84,29.9,117253.0,28.1078,28.1454,28.0421,28.0984,117253.0
2022-06-23 14:15:00,29.91,29.94,29.84,29.88,79300.0,28.1078,28.136,28.0421,28.0796,79300.0
2022-06-23 14:20:00,29.89,29.96,29.85,29.94,74351.0,28.089,28.1548,28.0515,28.136,74351.0
2022-06-23 14:25:00,29.95,29.95,29.82,29.85,99918.0,28.1454,28.1454,28.0233,28.0515,99918.0
2022-06-23 14:30:00,29.86,29.96,29.84,29.93,150662.0,28.0608,28.1548,28.0421,28.1266,150662.0
2022-06-23 14:35:00,29.92,29.93,29.84,29.89,67338.0,28.1172,28.1266,28.0421,28.089,67338.0
2022-06-23 14:40:00,29.89,29.9,29.8,29.84,112479.0,28.089,28.0984,28.0045,28.0421,112479.0
2022-06-23 14:45:00,29.85,29.85,29.74,29.77,92972.0,28.0515,28.0515,27.9481,27.9763,92972.0
2022-06-23 14:50:00,29.77,29.77,29.7,29.76,104208.0,27.9763,27.9763,27.9105,27.9669,104208.0
2022-06-23 14:55:00,29.75,29.77,29.69,29.77,132054.0,27.9575,27.9763,27.9011,27.9763,132054.0
2022-06-23 15:00:00,29.77,29.77,29.68,29.71,149962.0,27.9763,27.9763,27.8917,27.9199,149962.0
2022-06-23 15:05:00,29.7,29.79,29.68,29.73,143424.0,27.9105,27.9951,27.8917,27.9387,143424.0
2022-06-23 15:10:00,29.73,29.78,29.71,29.72,78353.0,27.9387,27.9857,27.9199,27.9293,78353.0
2022-06-23 15:15:00,29.73,29.77,29.7,29.77,117874.0,27.9387,27.9763,27.9105,27.9763,117874.0
2022-06-23 15:20:00,29.76,29.91,29.74,29.87,144974.0,27.9669,28.1078,27.9481,28.0702,144974.0
2022-06-23 15:25:00,29.87,30.09,29.86,30.03,232468.0,28.0702,28.277,28.0608,28.2206,232468.0
2022-06-23 15:30:00,30.02,30.22,29.99,30.21,231977.0,28.2112,28.3992,28.183,28.3898,231977.0
2022-06-23 15:35:00,30.21,30.23,30.08,30.12,191527.0,28.3898,28.4086,28.2676,28.3052,191527.0
2022-06-23 15:40:00,30.11,30.13,30.06,30.1,163808.0,28.2958,28.3146,28.2488,28.2864,163808.0
2022-06-23 15:45:00,30.09,30.16,30.05,30.12,272998.0,28.277,28.3428,28.2394,28.3052,272998.0
2022-06-23 15:50:00,30.12,30.15,30.0,30.02,326918.0,28.3052,28.3334,28.1924,28.2112,326918.0
2022-06-23 15:55:00,30.02,30.06,29.91,30.03,456276.0,28.2112,28.2488,28.1078,28.2206,456276.0
2022-06-24 09:30:00,30.5,30.73,30.34,30.53,504947.0,28.6623,28.8784,28.5119,28.6905,504947.0
2022-06-24 09:35:00,30.54,30.59,30.06,30.29,168515.0,28.6999,28.7469,28.2488,28.4649,168515.0
2022-06-24 09:40:00,30.29,30.36,30.06,30.13,159319.0,28.4649,28.5307,28.2488,28.3146,159319.0
2022-06-24 09:45:00,30.12,30.52,30.02,30.52,146742.0,28.3052,28.6811,28.2112,28.6811,146742.0
2022-06-24 09:50:00,30.52,30.53,30.27,30.41,177474.0,28.6811,28.6905,28.4461,28.5777,177474.0
2022-06-24 09:55:00,30.4,30.46,30.32,30.45,92843.0,28.5683,28.6247,28.4931,28.6153,92843.0
2022-06-24 10:00:00,30.45,30.75,30.44,30.67,239756.0,28.6153,28.8972,28.6059,28.822,239756.0
2022-06-24 10:05:00,30.64,30.74,30.63,30.69,131669.0,28.7939,28.8878,28.7845,28.8408,131669.0
2022-06-24 10:10:00,30.68,30.73,30.56,30.61,120800.0,28.8314,28.8784,28.7187,28.7657,120800.0
2022-06-24 10:15:00,30.62,30.83,30.61,30.82,176547.0,28.7751,28.9724,28.7657,28.963,176547.0
2022-06-24 10:20:00,30.83,31.01,30.81,31.01,183630.0,28.9724,29.1416,28.9536,29.1416,183630.0
2022-06-24 10:25:00,31.0,31.04,30.86,30.86,148293.0,29.1322,29.1697,29.0006,29.0006,148293.0
2022-06-24 10:30:00,30.87,31.02,30.85,30.95,103269.0,29.01,29.151,28.9912,29.0852,103269.0
2022-06-24 10:35:00,30.96,31.03,30.92,30.96,61813.0,29.0946,29.1604,29.057,29.0946,61813.0
2022-06-24 10:40:00,30.95,31.05,30.92,30.98,190306.0,29.0852,29.1791,29.057,29.1134,190306.0
2022-06-24 10:45:00,30.98,31.04,30.93,31.04,95688.0,29.1134,29.1697,29.0664,29.1697,95688.0
2022-06-24 10:50:00,31.04,31.15,31.0,31.1,173904.0,29.1697,29.2731,29.1322,29.2261,173904.0
2022-06-24 10:55:00,31.11,31.24,31.06,31.23,92184.0,29.2355,29.3577,29.1885,29.3483,92184.0
2022-06-24 11:00:00,31.23,31.3,31.21,31.27,69025.0,29.3483,29.4141,29.3295,29.3859,69025.0
2022-06-24 11:05:00,31.26,31.32,31.24,31.26,93502.0,29.3765,29.4329,29.3577,29.3765,93502.0
2022-06-24 11:10:00,31.27,31.33,31.21,31.24,94503.0,29.3859,29.4423,29.3295,29.3577,94503.0
2022-06-24 11:15:00,31.25,31.32,31.2,31.26,85081.0,29.3671,29.4329,29.3201,29.3765,85081.0
2022-06-24 11:20:00,31.27,31.36,31.24,31.27,70472.0,29.3859,29.4705,29.3577,29.3859,70472.0
2022-06-24 11:25:00,31.28,31.4,31.27,31.37,113439.0,29.3953,29.5081,29.3859,29.4799,113439.0
2022-06-24 11:30:00,31.37,31.39,31.26,31.31,133001.0,29.4799,29.4987,29.3765,29.4235,133001.0
2022-06-24 11:35:00,31.3,31.38,31.28,31.36,113851.0,29.4141,29.4893,29.3953,29.4705,113851.0
2022-06-24 11:40:00,31.36,31.43,31.28,31.29,79629.0,29.4705,29.5363,29.3953,29.4047,79629.0
2022-06-24 11:45:00,31.28,31.38,31.26,31.26,55301.0,29.3953,29.4893,29.3765,29.3765,55301.0
2022-06-24 11:50:00,31.26,31.31,31.25,31.31,42060.0,29.3765,29.4235,29.3671,29.4235,42060.0
2022-06-24 11:55:00,31.31,31.31,31.18,31.19,82859.0,29.4235,29.4235,29.3013,29.3107,82859.0
2022-06-24 12:00:00,31.19,31.2,31.14,31.19,43264.0,29.3107,29.3201,29.2637,29.3107,43264.0
2022-06-24 12:05:00,31.19,31.25,31.13,31.13,74240.0,29.3107,29.3671,29.2543,29.2543,74240.0
2022-06-24 12:10:00,31.12,31.13,31.03,31.04,50792.0,29.2449,29.2543,29.1604,29.1697,50792.0
2022-06-24 12:15:00,31.04,31.1,31.01,31.08,37781.0,29.1697,29.2261,29.1416,29.2073,37781.0
2022-06-24 12:20:00,31.09,31.1,30.98,31.02,62107.0,29.2167,29.2261,29.1134,29.151,62107.0
2022-06-24 12:25:00,31.02,31.03,30.89,30.94,48035.0,29.151,29.1604,29.0288,29.0758,48035.0
2022-06-24 12:30:00,30.95,30.95,30.85,30.87,42088.0,29.0852,29.0852,28.9912,29.01,42088.0
2022-06-24 12:35:00,30.87,30.95,30.83,30.93,43244.0,29.01,29.0852,28.9724,29.0664,43244.0
2022-06-24 12:40:00,30.93,31.0,30.9,31.0,43022.0,29.0664,29.1322,29.0382,29.1322,43022.0
2022-06-24 12:45:00,31.01,31.03,30.94,30.96,38781.0,29.1416,29.1604,29.0758,29.0946,38781.0
2022-06-24 12:50:00,30.96,30.97,30.9,30.95,36862.0,29.0946,29.104,29.0382,29.0852,36862.0
2022-06-24 12:55:00,30.96,30.96,30.88,30.91,41177.0,29.0946,29.0946,29.0194,29.0476,41177.0
2022-06-24 13:00:00,30.91,30.98,30.9,30.96,68481.0,29.0476,29.1134,29.0382,29.0946,68481.0
2022-06-24 13:05:00,30.97,31.0,30.9,30.91,35993.0,29.104,29.1322,29.0382,29.0476,35993.0
2022-06-24 13:10:00,30.92,31.02,30.92,30.99,42974.0,29.057,29.151,29.057,29.1228,42974.0
2022-06-24 13:15:00,30.97,30.97,30.84,30.85,48923.0,29.104,29.104,28.9818,28.9912,48923.0
2022-06-24 13:20:00,30.84,30.91,30.84,30.89,43391.0,28.9818,29.0476,28.9818,29.0288,43391.0
2022-06-24 13:25:00,30.88,30.89,30.82,30.86,87565.0,29.0194,29.0288,28.963,29.0006,87565.0
2022-06-24 13:30:00,30.85,30.9,30.82,30.89,35090.0,28.9912,29.0382,28.963,29.0288,35090.0
2022-06-24 13:35:00,30.89,30.89,30.8,30.8,33499.0,29.0288,29.0288,28.9442,28.9442,33499.0
2022-06-24 13:40:00,30.8,30.9,30.8,30.86,42158.0,28.9442,29.0382,28.9442,29.0006,42158.0
2022-06-24 13:45:00,30.86,30.88,30.81,30.86,73760.0,29.0006,29.0194,28.9536,29.0006,73760.0
2022-06-24 13:50:00,30.86,30.89,30.75,30.75,96743.0,29.0006,29.0288,28.8972,28.8972,96743.0
2022-06-24 13:55:00,30.75,30.82,30.7,30.7,83221.0,28.8972,28.963,28.8502,28.8502,83221.0
2022-06-24 14:00:00,30.71,30.78,30.68,30.77,76021.0,28.8596,28.9254,28.8314,28.916,76021.0
2022-06-24 14:05:00,30.78,30.84,30.76,30.83,65539.0,28.9254,28.9818,28.9066,28.9724,65539.0
2022-06-24 14:10:00,30.83,30.87,30.82,30.84,71504.0,28.9724,29.01,28.963,28.9818,71504.0
2022-06-24 14:15:00,30.83,30.9,30.83,30.9,41843.0,28.9724,29.0382,28.9724,29.0382,41843.0
2022-06-24 14:20:00,30.9,30.95,30.89,30.92,145961.0,29.0382,29.0852,29.0288,29.057,145961.0
2022-06-24 14:25:00,30.92,31.05,30.9,31.04,123883.0,29.057,29.1791,29.0382,29.1697,123883.0
2022-06-24 14:30:00,31.04,31.05,31.0,31.03,69627.0,29.1697,29.1791,29.1322,29.1604,69627.0
2022-06-24 14:35:00,31.02,31.03,30.94,30.96,106631.0,29.151,29.1604,29.0758,29.0946,106631.0
2022-06-24 14:40:00,30.96,31.02,30.94,30.98,60793.0,29.0946,29.151,29.0758,29.1134,60793.0
2022-06-24 14:45:00,30.98,31.03,30.94,31.02,102776.0,29.1134,29.1604,29.0758,29.151,102776.0
2022-06-24 14:50:00,31.01,31.11,30.99,31.09,183802.0,29.1416,29.2355,29.1228,29.2167,183802.0
2022-06-24 14:55:00,31.1,31.16,31.06,31.12,167345.0,29.2261,29.2825,29.1885,29.2449,167345.0
2022-06-24 15:00:00,31.12,31.16,31.1,31.16,123155.0,29.2449,29.2825,29.2261,29.2825,123155.0
2022-06-24 15:05:00,31.16,31.17,31.06,31.06,113704.0,29.2825,29.2919,29.1885,29.1885,113704.0
2022-06-24 15:10:00,31.07,31.16,31.06,31.15,114593.0,29.1979,29.2825,29.1885,29.2731,114593.0
2022-06-24 15:15:00,31.15,31.26,31.13,31.21,138463.0,29.2731,29.3765,29.2543,29.3295,138463.0
2022-06-24 15:20:00,31.21,31.23,31.18,31.21,133492.0,29.3295,29.3483,29.3013,29.3295,133492.0
2022-06-24 15:25:00,31.21,31.24,31.17,31.21,122348.0,29.3295,29.3577,29.2919,29.3295,122348.0
2022-06-24 15:30:00,31.21,31.26,31.18,31.21,158490.0,29.3295,29.3765,29.3013,29.3295,158490.0
2022-06-24 15:35:00,31.21,31.26,31.19,31.2,217089.0,29.3295,29.3765,29.3107,29.3201,217089.0
2022-06-24 15:40:00,31.2,31.23,31.18,31.21,286394.0,29.3201,29.3483,29.3013,29.3295,286394.0
2022-06-24 15:45:00,31.21,31.22,31.14,31.15,408534.0,29.3295,29.3389,29.2637,29.2731,408534.0
2022-06-24 15:50:00,31.14,31.18,30.97,31.0,683076.0,29.2637,29.3013,29.104,29.1322,683076.0
2022-06-24 15:55:00,31.0,31.02,30.9,30.96,1042522.0,29.1322,29.151,29.0382,29.0946,1042522.0
2022-06-27 09:30:00,31.45,31.71,31.19,31.2,266288.0,29.555,29.7994,29.3107,29.3201,266288.0
2022-06-27 09:35:00,31.21,31.45,31.15,31.38,137641.0,29.3295,29.555,29.2731,29.4893,137641.0
2022-06-27 09:40:00,31.39,31.79,31.34,31.71,168520.0,29.4987,29.8746,29.4517,29.7994,168520.0
2022-06-27 09:45:00,31.7,31.72,31.46,31.63,125235.0,29.79,29.8088,29.5644,29.7242,125235.0
2022-06-27 09:50:00,31.62,31.87,31.58,31.86,157606.0,29.7148,29.9497,29.6772,29.9403,157606.0
2022-06-27 09:55:00,31.85,31.86,31.65,31.76,169924.0,29.9309,29.9403,29.743,29.8464,169924.0
2022-06-27 10:00:00,31.76,32.21,31.75,32.16,295377.0,29.8464,30.2693,29.837,30.2223,295377.0
2022-06-27 10:05:00,32.16,32.19,31.87,31.98,166146.0,30.2223,30.2505,29.9497,30.0531,166146.0
2022-06-27 10:10:00,31.98,32.02,31.83,31.92,164967.0,30.0531,30.0907,29.9121,29.9967,164967.0
2022-06-27 10:15:00,31.92,32.0,31.85,31.99,135220.0,29.9967,30.0719,29.9309,30.0625,135220.0
2022-06-27 10:20:00,31.99,32.04,31.89,31.95,104023.0,30.0625,30.1095,29.9685,30.0249,104023.0
2022-06-27 10:25:00,31.93,32.02,31.88,31.94,172880.0,30.0061,30.0907,29.9591,30.0155,172880.0
2022-06-27 10:30:00,31.93,32.14,31.91,32.11,137443.0,30.0061,30.2035,29.9873,30.1753,137443.0
2022-06-27 10:35:00,32.1,32.16,31.98,32.14,145946.0,30.1659,30.2223,30.0531,30.2035,145946.0
2022-06-27 10:40:00,32.14,32.2,32.05,32.14,149021.0,30.2035,30.2599,30.1189,30.2035,149021.0
2022-06-27 10:45:00,32.14,32.22,32.12,32.15,128001.0,30.2035,30.2787,30.1847,30.2129,128001.0
2022-06-27 10:50:00,32.15,32.18,32.1,32.16,257373.0,30.2129,30.2411,30.1659,30.2223,257373.0
2022-06-27 10:55:00,32.16,32.3,32.14,32.2,125731.0,30.2223,30.3538,30.2035,30.2599,125731.0
2022-06-27 11:00:00,32.2,32.21,32.12,32.2,91084.0,30.2599,30.2693,30.1847,30.2599,91084.0
2022-06-27 11:05:00,32.19,32.3,32.17,32.18,94982.0,30.2505,30.3538,30.2317,30.2411,94982.0
2022-06-27 11:10:00,32.18,32.22,32.1,32.18,141993.0,30.2411,30.2787,30.1659,30.2411,141993.0
2022-06-27 11:15:00,32.19,32.25,32.15,32.2,99765.0,30.2505,30.3068,30.2129,30.2599,99765.0
2022-06-27 11:20:00,32.2,32.29,32.19,32.27,126809.0,30.2599,30.3444,30.2505,30.3256,126809.0
2022-06-27 11:25:00,32.27,32.27,32.18,32.23,89196.0,30.3256,30.3256,30.2411,30.288,89196.0
2022-06-27 11:30:00,32.23,32.24,32.15,32.17,59782.0,30.288,30.2974,30.2129,30.2317,59782.0
2022-06-27 11:35:00,32.18,32.2,32.1,32.1,125577.0,30.2411,30.2599,30.1659,30.1659,125577.0
2022-06-27 11:40:00,32.11,32.16,32.02,32.03,85911.0,30.1753,30.2223,30.0907,30.1001,85911.0
2022-06-27 11:45:00,32.04,32.06,31.94,31.96,71216.0,30.1095,30.1283,30.0155,30.0343,71216.0
2022-06-27 11:50:00,31.95,31.96,31.86,31.93,56264.0,30.0249,30.0343,29.9403,30.0061,56264.0
2022-06-27 11:55:00,31.93,31.95,31.8,31.91,90568.0,30.0061,30.0249,29.884,29.9873,90568.0
2022-06-27 12:00:00,31.9,31.91,31.78,31.83,63697.0,29.9779,29.9873,29.8652,29.9121,63697.0
2022-06-27 12:05:00,31.83,31.87,31.79,31.81,55591.0,29.9121,29.9497,29.8746,29.8934,55591.0
2022-06-27 12:10:00,31.8,31.86,31.77,31.85,40158.0,29.884,29.9403,29.8558,29.9309,40158.0
2022-06-27 12:15:00,31.85,31.92,31.81,31.9,49173.0,29.9309,29.9967,29.8934,29.9779,49173.0
2022-06-27 12:20:00,31.9,31.94,31.88,31.9,35530.0,29.9779,30.0155,29.9591,29.9779,35530.0
2022-06-27 12:25:00,31.89,31.89,31.73,31.76,81675.0,29.9685,29.9685,29.8182,29.8464,81675.0
2022-06-27 12:30:00,31.75,31.75,31.56,31.64,136867.0,29.837,29.837,29.6584,29.7336,136867.0
2022-06-27 12:35:00,31.64,31.73,31.62,31.73,58420.0,29.7336,29.8182,29.7148,29.8182,58420.0
2022-06-27 12:40:00,31.73,31.83,31.72,31.83,51265.0,29.8182,29.9121,29.8088,29.9121,51265.0
2022-06-27 12:45:00,31.84,31.94,31.79,31.94,86659.0,29.9215,30.0155,29.8746,30.0155,86659.0
2022-06-27 12:50:00,31.94,31.98,31.88,31.9,119569.0,30.0155,30.0531,29.9591,29.9779,119569.0
2022-06-27 12:55:00,31.9,31.94,31.85,31.92,64595.0,29.9779,30.0155,29.9309,29.9967,64595.0
2022-06-27 13:00:00,31.92,31.96,31.84,31.85,78314.0,29.9967,30.0343,29.9215,29.9309,78314.0
2022-06-27 13:05:00,31.85,31.91,31.8,31.89,58649.0,29.9309,29.9873,29.884,29.9685,58649.0
2022-06-27 13:10:00,31.9,31.91,31.84,31.87,89739.0,29.9779,29.9873,29.9215,29.9497,89739.0
2022-06-27 13:15:00,31.87,31.9,31.81,31.86,111232.0,29.9497,29.9779,29.8934,29.9403,111232.0
2022-06-27 13:20:00,31.86,31.87,31.78,31.84,72031.0,29.9403,29.9497,29.8652,29.9215,72031.0
2022-06-27 13:25:00,31.85,31.87,31.78,31.86,49507.0,29.9309,29.9497,29.8652,29.9403,49507.0
2022-06-27 13:30:00,31.85,31.86,31.77,31.83,47349.0,29.9309,29.9403,29.8558,29.9121,47349.0
2022-06-27 13:35:00,31.83,31.85,31.78,31.85,39253.0,29.9121,29.9309,29.8652,29.9309,39253.0
2022-06-27 13:40:00,31.86,31.88,31.67,31.69,74362.0,29.9403,29.9591,29.7618,29.7806,74362.0
2022-06-27 13:45:00,31.69,31.71,31.59,31.71,72123.0,29.7806,29.7994,29.6866,29.7994,72123.0
2022-06-27 13:50:00,31.71,31.8,31.7,31.77,46567.0,29.7994,29.884,29.79,29.8558,46567.0
2022-06-27 13:55:00,31.78,31.86,31.76,31.85,47086.0,29.8652,29.9403,29.8464,29.9309,47086.0
2022-06-27 14:00:00,31.86,31.92,31.76,31.89,97868.0,29.9403,29.9967,29.8464,29.9685,97868.0
2022-06-27 14:05:00,31.88,31.92,31.83,31.89,65306.0,29.9591,29.9967,29.9121,29.9685,65306.0
2022-06-27 14:10:00,31.88,32.07,31.88,32.05,125369.0,29.9591,30.1377,29.9591,30.1189,125369.0
2022-06-27 14:15:00,32.06,32.06,31.99,32.05,64115.0,30.1283,30.1283,30.0625,30.1189,64115.0
2022-06-27 14:20:00,32.05,32.06,31.91,31.95,49419.0,30.1189,30.1283,29.9873,30.0249,49419.0
2022-06-27 14:25:00,31.95,31.95,31.88,31.92,54439.0,30.0249,30.0249,29.9591,29.9967,54439.0
2022-06-27 14:30:00,31.92,31.94,31.85,31.93,79864.0,29.9967,30.0155,29.9309,30.0061,79864.0
2022-06-27 14:35:00,31.92,32.02,31.91,32.01,70602.0,29.9967,30.0907,29.9873,30.0813,70602.0
2022-06-27 14:40:00,32.01,32.03,31.93,31.95,86557.0,30.0813,30.1001,30.0061,30.0249,86557.0
2022-06-27 14:45:00,31.95,32.01,31.93,31.99,61495.0,30.0249,30.0813,30.0061,30.0625,61495.0
2022-06-27 14:50:00,31.98,31.98,31.86,31.93,59544.0,30.0531,30.0531,29.9403,30.0061,59544.0
2022-06-27 14:55:00,31.93,31.96,31.87,31.88,39942.0,30.0061,30.0343,29.9497,29.9591,39942.0
2022-06-27 15:00:00,31.88,31.9,31.79,31.9,84445.0,29.9591,29.9779,29.8746,29.9779,84445.0
2022-06-27 15:05:00,31.91,32.05,31.86,32.04,53651.0,29.9873,30.1189,29.9403,30.1095,53651.0
2022-06-27 15:10:00,32.03,32.19,32.03,32.18,97116.0,30.1001,30.2505,30.1001,30.2411,97116.0
2022-06-27 15:15:00,32.19,32.19,32.1,32.18,136362.0,30.2505,30.2505,30.1659,30.2411,136362.0
2022-06-27 15:20:00,32.18,32.2,32.1,32.2,62155.0,30.2411,30.2599,30.1659,30.2599,62155.0
2022-06-27 15:25:00,32.2,32.23,32.17,32.19,108282.0,30.2599,30.288,30.2317,30.2505,108282.0
2022-06-27 15:30:00,32.19,32.2,32.1,32.16,122215.0,30.2505,30.2599,30.1659,30.2223,122215.0
2022-06-27 15:35:00,32.16,32.3,32.13,32.29,158824.0,30.2223,30.3538,30.1941,30.3444,158824.0
2022-06-27 15:40:00,32.29,32.29,32.12,32.27,156960.0,30.3444,30.3444,30.1847,30.3256,156960.0
2022-06-27 15:45:00,32.27,32.3,32.18,32.21,174942.0,30.3256,30.3538,30.2411,30.2693,174942.0
2022-06-27 15:50:00,32.21,32.21,32.12,32.16,245150.0,30.2693,30.2693,30.1847,30.2223,245150.0
2022-06-27 15:55:00,32.16,32.23,32.11,32.23,360391.0,30.2223,30.288,30.1753,30.288,360391.0
2022-06-28 09:30:00,33.06,33.14,32.77,33.07,308963.0,31.068,31.1432,30.7955,31.0774,308963.0
2022-06-28 09:35:00,33.09,33.12,32.8,32.82,235873.0,31.0962,31.1244,30.8237,30.8425,235873.0
2022-06-28 09:40:00,32.8,32.99,32.69,32.83,142325.0,30.8237,31.0023,30.7203,30.8519,142325.0
2022-06-28 09:45:00,32.83,33.32,32.83,33.32,182676.0,30.8519,31.3124,30.8519,31.3124,182676.0
2022-06-28 09:50:00,33.32,33.46,33.21,33.27,121723.0,31.3124,31.4439,31.209,31.2654,121723.0
2022-06-28 09:55:00,33.28,33.39,33.18,33.31,143204.0,31.2748,31.3782,31.1808,31.303,143204.0
2022-06-28 10:00:00,33.3,33.42,33.07,33.35,202793.0,31.2936,31.4063,31.0774,31.3406,202793.0
2022-06-28 10:05:00,33.37,33.41,33.21,33.3,128506.0,31.3594,31.3969,31.209,31.2936,128506.0
2022-06-28 10:10:00,33.31,33.59,33.29,33.57,133461.0,31.303,31.5661,31.2842,31.5473,133461.0
2022-06-28 10:15:00,33.58,33.6,33.31,33.34,77484.0,31.5567,31.5755,31.303,31.3312,77484.0
2022-06-28 10:20:00,33.3,33.31,33.05,33.16,60448.0,31.2936,31.303,31.0586,31.162,60448.0
2022-06-28 10:25:00,33.16,33.19,33.07,33.12,68209.0,31.162,31.1902,31.0774,31.1244,68209.0
2022-06-28 10:30:00,33.11,33.11,32.81,32.85,87494.0,31.115,31.115,30.8331,30.8707,87494.0
2022-06-28 10:35:00,32.84,32.96,32.82,32.95,78470.0,30.8613,30.9741,30.8425,30.9647,78470.0
2022-06-28 10:40:00,32.94,32.98,32.83,32.95,77908.0,30.9553,30.9929,30.8519,30.9647,77908.0
2022-06-28 10:45:00,32.94,33.03,32.85,32.95,279714.0,30.9553,31.0398,30.8707,30.9647,279714.0
2022-06-28 10:50:00,32.95,33.26,32.93,33.23,230462.0,30.9647,31.256,30.9459,31.2278,230462.0
2022-06-28 10:55:00,33.23,33.37,33.19,33.34,393070.0,31.2278,31.3594,31.1902,31.3312,393070.0
2022-06-28 11:00:00,33.33,33.47,33.29,33.38,97335.0,31.3218,31.4533,31.2842,31.3688,97335.0
2022-06-28 11:05:00,33.38,33.43,33.22,33.26,79437.0,31.3688,31.4157,31.2184,31.256,79437.0
2022-06-28 11:10:00,33.26,33.43,33.25,33.39,86628.0,31.256,31.4157,31.2466,31.3782,86628.0
2022-06-28 11:15:00,33.39,33.41,33.24,33.26,207655.0,31.3782,31.3969,31.2372,31.256,207655.0
2022-06-28 11:20:00,33.25,33.28,33.16,33.18,106996.0,31.2466,31.2748,31.162,31.1808,106996.0
2022-06-28 11:25:00,33.18,33.18,33.09,33.1,166784.0,31.1808,31.1808,31.0962,31.1056,166784.0
2022-06-28 11:30:00,33.11,33.17,33.06,33.12,166216.0,31.115,31.1714,31.068,31.1244,166216.0
2022-06-28 11:35:00,33.12,33.13,32.97,32.98,183944.0,31.1244,31.1338,30.9835,30.9929,183944.0
2022-06-28 11:40:00,32.98,33.0,32.9,32.94,196518.0,30.9929,31.0117,30.9177,30.9553,196518.0
2022-06-28 11:45:00,32.95,33.04,32.94,33.01,227429.0,30.9647,31.0492,30.9553,31.0211,227429.0
2022-06-28 11:50:00,33.01,33.06,32.96,33.04,129791.0,31.0211,31.068,30.9741,31.0492,129791.0
2022-06-28 11:55:00,33.04,33.04,32.89,32.92,107979.0,31.0492,31.0492,30.9083,30.9365,107979.0
2022-06-28 12:00:00,32.92,32.94,32.8,32.83,152045.0,30.9365,30.9553,30.8237,30.8519,152045.0
2022-06-28 12:05:00,32.83,33.03,32.83,33.0,106101.0,30.8519,31.0398,30.8519,31.0117,106101.0
2022-06-28 12:10:00,33.01,33.07,32.98,33.01,160369.0,31.0211,31.0774,30.9929,31.0211,160369.0
2022-06-28 12:15:00,33.01,33.07,32.92,33.02,101497.0,31.0211,31.0774,30.9365,31.0304,101497.0
2022-06-28 12:20:00,33.02,33.08,33.0,33.07,69216.0,31.0304,31.0868,31.0117,31.0774,69216.0
2022-06-28 12:25:00,33.07,33.22,33.07,33.2,64540.0,31.0774,31.2184,31.0774,31.1996,64540.0
2022-06-28 12:30:00,33.18,33.19,33.09,33.1,70125.0,31.1808,31.1902,31.0962,31.1056,70125.0
2022-06-28 12:35:00,33.1,33.19,33.09,33.11,70148.0,31.1056,31.1902,31.0962,31.115,70148.0
2022-06-28 12:40:00,33.11,33.22,33.05,33.2,76737.0,31.115,31.2184,31.0586,31.1996,76737.0
2022-06-28 12:45:00,33.2,33.23,33.11,33.12,90312.0,31.1996,31.2278,31.115,31.1244,90312.0
2022-06-28 12:50:00,33.12,33.16,33.08,33.09,60894.0,31.1244,31.162,31.0868,31.0962,60894.0
2022-06-28 12:55:00,33.09,33.14,33.04,33.08,44830.0,31.0962,31.1432,31.0492,31.0868,44830.0
2022-06-28 13:00:00,33.08,33.19,33.05,33.16,125854.0,31.0868,31.1902,31.0586,31.162,125854.0
2022-06-28 13:05:00,33.16,33.18,32.97,32.97,114049.0,31.162,31.1808,30.9835,30.9835,114049.0
2022-06-28 13:10:00,32.97,32.98,32.86,32.88,66147.0,30.9835,30.9929,30.8801,30.8989,66147.0
2022-06-28 13:15:00,32.86,32.97,32.86,32.94,73019.0,30.8801,30.9835,30.8801,30.9553,73019.0
2022-06-28 13:20:00,32.94,32.96,32.89,32.91,76783.0,30.9553,30.9741,30.9083,30.9271,76783.0
2022-06-28 13:25:00,32.91,32.97,32.87,32.97,39195.0,30.9271,30.9835,30.8895,30.9835,39195.0
2022-06-28 13:30:00,32.96,32.99,32.9,32.91,137023.0,30.9741,31.0023,30.9177,30.9271,137023.0
2022-06-28 13:35:00,32.91,32.91,32.77,32.8,126658.0,30.9271,30.9271,30.7955,30.8237,126658.0
2022-06-28 13:40:00,32.79,32.88,32.78,32.84,50707.0,30.8143,30.8989,30.8049,30.8613,50707.0
2022-06-28 13:45:00,32.84,32.9,32.82,32.86,41975.0,30.8613,30.9177,30.8425,30.8801,41975.0
2022-06-28 13:50:00,32.84,32.89,32.83,32.86,54247.0,30.8613,30.9083,30.8519,30.8801,54247.0
2022-06-28 13:55:00,32.86,32.93,32.84,32.91,102720.0,30.8801,30.9459,30.8613,30.9271,102720.0
2022-06-28 14:00:00,32.9,33.04,32.9,32.95,105586.0,30.9177,31.0492,30.9177,30.9647,105586.0
2022-06-28 14:05:00,32.95,32.98,32.91,32.93,139322.0,30.9647,30.9929,30.9271,30.9459,139322.0
2022-06-28 14:10:00,32.93,32.95,32.88,32.89,56808.0,30.9459,30.9647,30.8989,30.9083,56808.0
2022-06-28 14:15:00,32.89,32.9,32.82,32.82,151313.0,30.9083,30.9177,30.8425,30.8425,151313.0
2022-06-28 14:20:00,32.82,32.83,32.73,32.74,94066.0,30.8425,30.8519,30.7579,30.7673,94066.0
2022-06-28 14:25:00,32.74,32.83,32.72,32.77,59749.0,30.7673,30.8519,30.7485,30.7955,59749.0
2022-06-28 14:30:00,32.75,32.76,32.72,32.75,78543.0,30.7767,30.7861,30.7485,30.7767,78543.0
2022-06-28 14:35:00,32.73,32.76,32.66,32.72,48647.0,30.7579,30.7861,30.6921,30.7485,48647.0
2022-06-28 14:40:00,32.72,32.82,32.69,32.81,69305.0,30.7485,30.8425,30.7203,30.8331,69305.0
2022-06-28 14:45:00,32.8,32.97,32.8,32.96,82145.0,30.8237,30.9835,30.8237,30.9741,82145.0
2022-06-28 14:50:00,32.96,33.03,32.9,32.96,75032.0,30.9741,31.0398,30.9177,30.9741,75032.0
2022-06-28 14:55:00,32.96,33.0,32.93,32.93,46554.0,30.9741,31.0117,30.9459,30.9459,46554.0
2022-06-28 15:00:00,32.93,33.0,32.92,32.98,46488.0,30.9459,31.0117,30.9365,30.9929,46488.0
2022-06-28 15:05:00,32.98,33.01,32.93,32.98,52971.0,30.9929,31.0211,30.9459,30.9929,52971.0
2022-06-28 15:10:00,32.98,33.06,32.95,33.0,49616.0,30.9929,31.068,30.9647,31.0117,49616.0
2022-06-28 15:15:00,32.99,33.02,32.94,33.0,37286.0,31.0023,31.0304,30.9553,31.0117,37286.0
2022-06-28 15:20:00,33.01,33.11,32.97,33.11,84648.0,31.0211,31.115,30.9835,31.115,84648.0
2022-06-28 15:25:00,33.11,33.11,32.99,33.05,72998.0,31.115,31.115,31.0023,31.0586,72998.0
2022-06-28 15:30:00,33.03,33.07,32.97,33.01,106739.0,31.0398,31.0774,30.9835,31.0211,106739.0
2022-06-28 15:35:00,33.02,33.13,33.01,33.12,78931.0,31.0304,31.1338,31.0211,31.1244,78931.0
2022-06-28 15:40:00,33.12,33.17,33.07,33.07,81100.0,31.1244,31.1714,31.0774,31.0774,81100.0
2022-06-28 15:45:00,33.07,33.1,33.01,33.07,122852.0,31.0774,31.1056,31.0211,31.0774,122852.0
2022-06-28 15:50:00,33.08,33.2,33.01,33.19,176599.0,31.0868,31.1996,31.0211,31.1902,176599.0
2022-06-28 15:55:00,33.19,33.24,33.16,33.19,192476.0,31.1902,31.2372,31.162,31.1902,192476.0
2022-06-29 09:30:00,33.68,33.9,33.34,33.36,255837.0,31.6507,31.8574,31.3312,31.35,255837.0
2022-06-29 09:35:00,33.33,33.44,33.22,33.33,131454.0,31.3218,31.4251,31.2184,31.3218,131454.0
2022-06-29 09:40:00,33.34,33.63,33.21,33.58,227935.0,31.3312,31.6037,31.209,31.5567,227935.0
2022-06-29 09:45:00,33.58,33.59,33.3,33.32,227076.0,31.5567,31.5661,31.2936,31.3124,227076.0
2022-06-29 09:50:00,33.3,33.53,33.3,33.45,100692.0,31.2936,31.5097,31.2936,31.4345,100692.0
2022-06-29 09:55:00,33.44,33.62,33.43,33.46,197801.0,31.4251,31.5943,31.4157,31.4439,197801.0
2022-06-29 10:00:00,33.45,33.47,33.25,33.32,132561.0,31.4345,31.4533,31.2466,31.3124,132561.0
2022-06-29 10:05:00,33.32,33.37,33.14,33.14,125795.0,31.3124,31.3594,31.1432,31.1432,125795.0
2022-06-29 10:10:00,33.14,33.25,33.11,33.13,138770.0,31.1432,31.2466,31.115,31.1338,138770.0
2022-06-29 10:15:00,33.13,33.17,32.83,32.83,93291.0,31.1338,31.1714,30.8519,30.8519,93291.0
2022-06-29 10:20:00,32.84,32.86,32.74,32.84,104504.0,30.8613,30.8801,30.7673,30.8613,104504.0
2022-06-29 10:25:00,32.84,33.01,32.84,32.91,107652.0,30.8613,31.0211,30.8613,30.9271,107652.0
2022-06-29 10:30:00,32.91,33.02,32.84,32.96,193996.0,30.9271,31.0304,30.8613,30.9741,193996.0
2022-06-29 10:35:00,32.96,33.0,32.74,32.82,100656.0,30.9741,31.0117,30.7673,30.8425,100656.0
2022-06-29 10:40:00,32.82,32.88,32.76,32.8,123257.0,30.8425,30.8989,30.7861,30.8237,123257.0
2022-06-29 10:45:00,32.8,32.85,32.47,32.5,239147.0,30.8237,30.8707,30.5136,30.5418,239147.0
2022-06-29 10:50:00,32.51,32.64,32.5,32.55,115372.0,30.5512,30.6733,30.5418,30.5888,115372.0
2022-06-29 10:55:00,32.55,32.71,32.52,32.61,91337.0,30.5888,30.7391,30.5606,30.6452,91337.0
2022-06-29 11:00:00,32.61,32.64,32.45,32.46,116277.0,30.6452,30.6733,30.4948,30.5042,116277.0
2022-06-29 11:05:00,32.45,32.54,32.37,32.47,126423.0,30.4948,30.5794,30.4196,30.5136,126423.0
2022-06-29 11:10:00,32.46,32.49,32.32,32.33,83648.0,30.5042,30.5324,30.3726,30.382,83648.0
2022-06-29 11:15:00,32.33,32.39,32.26,32.28,84795.0,30.382,30.4384,30.3162,30.335,84795.0
2022-06-29 11:20:00,32.27,32.3,32.04,32.09,124933.0,30.3256,30.3538,30.1095,30.1565,124933.0
2022-06-29 11:25:00,32.09,32.21,32.05,32.15,118207.0,30.1565,30.2693,30.1189,30.2129,118207.0
2022-06-29 11:30:00,32.16,32.22,32.1,32.16,222967.0,30.2223,30.2787,30.1659,30.2223,222967.0
2022-06-29 11:35:00,32.15,32.43,32.14,32.4,132111.0,30.2129,30.476,30.2035,30.4478,132111.0
2022-06-29 11:40:00,32.39,32.49,32.26,32.29,81058.0,30.4384,30.5324,30.3162,30.3444,81058.0
2022-06-29 11:45:00,32.28,32.37,32.24,32.27,71983.0,30.335,30.4196,30.2974,30.3256,71983.0
2022-06-29 11:50:00,32.26,32.38,32.24,32.37,56343.0,30.3162,30.429,30.2974,30.4196,56343.0
2022-06-29 11:55:00,32.36,32.41,32.3,32.41,49670.0,30.4102,30.4572,30.3538,30.4572,49670.0
2022-06-29 12:00:00,32.39,32.49,32.37,32.44,51010.0,30.4384,30.5324,30.4196,30.4854,51010.0
2022-06-29 12:05:00,32.44,32.47,32.32,32.32,25963.0,30.4854,30.5136,30.3726,30.3726,25963.0
2022-06-29 12:10:00,32.34,32.36,32.23,32.34,32791.0,30.3914,30.4102,30.288,30.3914,32791.0
2022-06-29 12:15:00,32.34,32.4,32.3,32.36,33669.0,30.3914,30.4478,30.3538,30.4102,33669.0
2022-06-29 12:20:00,32.36,32.44,32.34,32.35,31865.0,30.4102,30.4854,30.3914,30.4008,31865.0
2022-06-29 12:25:00,32.34,32.36,32.26,32.26,49514.0,30.3914,30.4102,30.3162,30.3162,49514.0
2022-06-29 12:30:00,32.27,32.27,32.18,32.26,31314.0,30.3256,30.3256,30.2411,30.3162,31314.0
2022-06-29 12:35:00,32.26,32.41,32.25,32.41,64652.0,30.3162,30.4572,30.3068,30.4572,64652.0
2022-06-29 12:40:00,32.42,32.51,32.42,32.5,41042.0,30.4666,30.5512,30.4666,30.5418,41042.0
2022-06-29 12:45:00,32.5,32.5,32.4,32.4,28757.0,30.5418,30.5418,30.4478,30.4478,28757.0
2022-06-29 12:50:00,32.4,32.47,32.39,32.4,37243.0,30.4478,30.5136,30.4384,30.4478,37243.0
2022-06-29 12:55:00,32.4,32.42,32.36,32.4,29350.0,30.4478,30.4666,30.4102,30.4478,29350.0
2022-06-29 13:00:00,32.38,32.39,32.24,32.24,51831.0,30.429,30.4384,30.2974,30.2974,51831.0
2022-06-29 13:05:00,32.26,32.38,32.22,32.38,39797.0,30.3162,30.429,30.2787,30.429,39797.0
2022-06-29 13:10:00,32.38,32.39,32.3,32.3,30896.0,30.429,30.4384,30.3538,30.3538,30896.0
2022-06-29 13:15:00,32.29,32.3,32.21,32.29,28370.0,30.3444,30.3538,30.2693,30.3444,28370.0
2022-06-29 13:20:00,32.28,32.35,32.24,32.34,47254.0,30.335,30.4008,30.2974,30.3914,47254.0
2022-06-29 13:25:00,32.34,32.4,32.28,32.38,53982.0,30.3914,30.4478,30.335,30.429,53982.0
2022-06-29 13:30:00,32.4,32.4,32.28,32.28,33598.0,30.4478,30.4478,30.335,30.335,33598.0
2022-06-29 13:35:00,32.28,32.38,32.26,32.35,30186.0,30.335,30.429,30.3162,30.4008,30186.0
2022-06-29 13:40:00,32.35,32.44,32.32,32.43,47955.0,30.4008,30.4854,30.3726,30.476,47955.0
2022-06-29 13:45:00,32.44,32.44,32.33,32.38,35438.0,30.4854,30.4854,30.382,30.429,35438.0
2022-06-29 13:50:00,32.38,32.41,32.3,32.3,94251.0,30.429,30.4572,30.3538,30.3538,94251.0
2022-06-29 13:55:00,32.3,32.46,32.29,32.44,178438.0,30.3538,30.5042,30.3444,30.4854,178438.0
2022-06-29 14:00:00,32.43,32.54,32.42,32.51,53416.0,30.476,30.5794,30.4666,30.5512,53416.0
2022-06-29 14:05:00,32.52,32.52,32.43,32.44,117301.0,30.5606,30.5606,30.476,30.4854,117301.0
2022-06-29 14:10:00,32.43,32.55,32.41,32.53,99912.0,30.476,30.5888,30.4572,30.57,99912.0
2022-06-29 14:15:00,32.53,32.63,32.52,32.61,80252.0,30.57,30.6639,30.5606,30.6452,80252.0
2022-06-29 14:20:00,32.61,32.61,32.5,32.56,83745.0,30.6452,30.6452,30.5418,30.5982,83745.0
2022-06-29 14:25:00,32.57,32.57,32.43,32.44,47590.0,30.6076,30.6076,30.476,30.4854,47590.0
2022-06-29 14:30:00,32.44,32.46,32.39,32.46,38829.0,30.4854,30.5042,30.4384,30.5042,38829.0
2022-06-29 14:35:00,32.46,32.51,32.42,32.44,24219.0,30.5042,30.5512,30.4666,30.4854,24219.0
2022-06-29 14:40:00,32.44,32.45,32.31,32.32,42437.0,30.4854,30.4948,30.3632,30.3726,42437.0
2022-06-29 14:45:00,32.32,32.46,32.3,32.45,46673.0,30.3726,30.5042,30.3538,30.4948,46673.0
2022-06-29 14:50:00,32.44,32.48,32.41,32.47,29402.0,30.4854,30.523,30.4572,30.5136,29402.0
2022-06-29 14:55:00,32.48,32.56,32.47,32.5,59217.0,30.523,30.5982,30.5136,30.5418,59217.0
2022-06-29 15:00:00,32.49,32.5,32.41,32.48,55078.0,30.5324,30.5418,30.4572,30.523,55078.0
2022-06-29 15:05:00,32.48,32.51,32.43,32.48,55691.0,30.523,30.5512,30.476,30.523,55691.0
2022-06-29 15:10:00,32.47,32.47,32.38,32.43,51891.0,30.5136,30.5136,30.429,30.476,51891.0
2022-06-29 15:15:00,32.43,32.63,32.4,32.57,98726.0,30.476,30.6639,30.4478,30.6076,98726.0
2022-06-29 15:20:00,32.56,32.59,32.51,32.55,61621.0,30.5982,30.6264,30.5512,30.5888,61621.0
2022-06-29 15:25:00,32.55,32.55,32.48,32.53,43968.0,30.5888,30.5888,30.523,30.57,43968.0
2022-06-29 15:30:00,32.53,32.53,32.35,32.35,89352.0,30.57,30.57,30.4008,30.4008,89352.0
2022-06-29 15:35:00,32.34,32.37,32.27,32.31,79978.0,30.3914,30.4196,30.3256,30.3632,79978.0
2022-06-29 15:40:00,32.3,32.3,32.16,32.17,97841.0,30.3538,30.3538,30.2223,30.2317,97841.0
2022-06-29 15:45:00,32.17,32.19,32.07,32.13,221948.0,30.2317,30.2505,30.1377,30.1941,221948.0
2022-06-29 15:50:00,32.13,32.22,32.12,32.16,224248.0,30.1941,30.2787,30.1847,30.2223,224248.0
2022-06-29 15:55:00,32.16,32.22,32.14,32.18,341887.0,30.2223,30.2787,30.2035,30.2411,341887.0
2022-06-30 09:30:00,31.42,31.92,31.32,31.88,200789.0,29.5269,29.9967,29.4329,29.9591,200789.0
2022-06-30 09:35:00,31.86,32.19,31.76,31.96,199591.0,29.9403,30.2505,29.8464,30.0343,199591.0
2022-06-30 09:40:00,31.96,32.18,31.86,32.0,127396.0,30.0343,30.2411,29.9403,30.0719,127396.0
2022-06-30 09:45:00,32.02,32.21,31.91,32.15,85635.0,30.0907,30.2693,29.9873,30.2129,85635.0
2022-06-30 09:50:00,32.14,32.21,32.05,32.12,86743.0,30.2035,30.2693,30.1189,30.1847,86743.0
2022-06-30 09:55:00,32.13,32.28,32.01,32.25,91564.0,30.1941,30.335,30.0813,30.3068,91564.0
2022-06-30 10:00:00,32.25,32.5,32.06,32.39,128609.0,30.3068,30.5418,30.1283,30.4384,128609.0
2022-06-30 10:05:00,32.38,32.45,32.25,32.39,122270.0,30.429,30.4948,30.3068,30.4384,122270.0
2022-06-30 10:10:00,32.37,32.53,32.3,32.3,96606.0,30.4196,30.57,30.3538,30.3538,96606.0
2022-06-30 10:15:00,32.3,32.31,32.16,32.16,112627.0,30.3538,30.3632,30.2223,30.2223,112627.0
2022-06-30 10:20:00,32.16,32.17,32.01,32.1,85223.0,30.2223,30.2317,30.0813,30.1659,85223.0
2022-06-30 10:25:00,32.1,32.17,32.07,32.15,69103.0,30.1659,30.2317,30.1377,30.2129,69103.0
2022-06-30 10:30:00,32.14,32.14,31.95,32.09,109936.0,30.2035,30.2035,30.0249,30.1565,109936.0
2022-06-30 10:35:00,32.09,32.12,31.75,31.76,131877.0,30.1565,30.1847,29.837,29.8464,131877.0
2022-06-30 10:40:00,31.76,31.78,31.51,31.55,117045.0,29.8464,29.8652,29.6114,29.649,117045.0
2022-06-30 10:45:00,31.55,31.59,31.24,31.37,137660.0,29.649,29.6866,29.3577,29.4799,137660.0
2022-06-30 10:50:00,31.37,31.84,31.37,31.82,206816.0,29.4799,29.9215,29.4799,29.9028,206816.0
2022-06-30 10:55:00,31.82,31.91,31.76,31.91,129694.0,29.9028,29.9873,29.8464,29.9873,129694.0
2022-06-30 11:00:00,31.91,31.95,31.73,31.88,101206.0,29.9873,30.0249,29.8182,29.9591,101206.0
2022-06-30 11:05:00,31.88,31.96,31.8,31.93,81163.0,29.9591,30.0343,29.884,30.0061,81163.0
2022-06-30 11:10:00,31.95,31.98,31.81,31.83,123682.0,30.0249,30.0531,29.8934,29.9121,123682.0
2022-06-30 11:15:00,31.83,31.95,31.82,31.83,115044.0,29.9121,30.0249,29.9028,29.9121,115044.0
2022-06-30 11:20:00,31.82,31.95,31.82,31.91,120972.0,29.9028,30.0249,29.9028,29.9873,120972.0
2022-06-30 11:25:00,31.91,32.03,31.86,31.9,328213.0,29.9873,30.1001,29.9403,29.9779,328213.0
2022-06-30 11:30:00,31.92,31.92,31.64,31.66,92190.0,29.9967,29.9967,29.7336,29.7524,92190.0
2022-06-30 11:35:00,31.68,31.76,31.57,31.74,38612.0,29.7712,29.8464,29.6678,29.8276,38612.0
2022-06-30 11:40:00,31.75,31.92,31.74,31.9,40577.0,29.837,29.9967,29.8276,29.9779,40577.0
2022-06-30 11:45:00,31.9,32.08,31.9,32.03,43769.0,29.9779,30.1471,29.9779,30.1001,43769.0
2022-06-30 11:50:00,32.02,32.04,31.94,31.95,55450.0,30.0907,30.1095,30.0155,30.0249,55450.0
2022-06-30 11:55:00,31.95,31.95,31.81,31.9,67039.0,30.0249,30.0249,29.8934,29.9779,67039.0
2022-06-30 12:00:00,31.89,31.94,31.81,31.93,59026.0,29.9685,30.0155,29.8934,30.0061,59026.0
2022-06-30 12:05:00,31.92,31.93,31.69,31.7,44567.0,29.9967,30.0061,29.7806,29.79,44567.0
2022-06-30 12:10:00,31.69,31.81,31.66,31.81,70274.0,29.7806,29.8934,29.7524,29.8934,70274.0
2022-06-30 12:15:00,31.81,31.86,31.73,31.86,46933.0,29.8934,29.9403,29.8182,29.9403,46933.0
2022-06-30 12:20:00,31.85,31.91,31.79,31.91,67127.0,29.9309,29.9873,29.8746,29.9873,67127.0
2022-06-30 12:25:00,31.91,32.0,31.9,31.96,77178.0,29.9873,30.0719,29.9779,30.0343,77178.0
2022-06-30 12:30:00,31.97,32.11,31.97,32.1,49241.0,30.0437,30.1753,30.0437,30.1659,49241.0
2022-06-30 12:35:00,32.11,32.15,32.05,32.06,42624.0,30.1753,30.2129,30.1189,30.1283,42624.0
2022-06-30 12:40:00,32.06,32.06,31.98,32.0,57281.0,30.1283,30.1283,30.0531,30.0719,57281.0
2022-06-30 12:45:00,32.0,32.03,31.92,31.93,45767.0,30.0719,30.1001,29.9967,30.0061,45767.0
2022-06-30 12:50:00,31.93,32.01,31.88,31.98,26976.0,30.0061,30.0813,29.9591,30.0531,26976.0
2022-06-30 12:55:00,31.97,31.99,31.89,31.94,58424.0,30.0437,30.0625,29.9685,30.0155,58424.0
2022-06-30 13:00:00,31.95,32.0,31.89,31.97,90321.0,30.0249,30.0719,29.9685,30.0437,90321.0
2022-06-30 13:05:00,31.98,31.98,31.84,31.84,40629.0,30.0531,30.0531,29.9215,29.9215,40629.0
2022-06-30 13:10:00,31.84,31.84,31.73,31.77,44109.0,29.9215,29.9215,29.8182,29.8558,44109.0
2022-06-30 13:15:00,31.78,31.87,31.77,31.79,35585.0,29.8652,29.9497,29.8558,29.8746,35585.0
2022-06-30 13:20:00,31.8,31.96,31.79,31.96,44765.0,29.884,30.0343,29.8746,30.0343,44765.0
2022-06-30 13:25:00,31.95,32.02,31.91,31.92,59228.0,30.0249,30.0907,29.9873,29.9967,59228.0
2022-06-30 13:30:00,31.91,31.96,31.84,31.85,35000.0,29.9873,30.0343,29.9215,29.9309,35000.0
2022-06-30 13:35:00,31.85,31.91,31.77,31.8,43056.0,29.9309,29.9873,29.8558,29.884,43056.0
2022-06-30 13:40:00,31.81,31.9,31.67,31.68,157955.0,29.8934,29.9779,29.7618,29.7712,157955.0
2022-06-30 13:45:00,31.68,31.83,31.67,31.83,48242.0,29.7712,29.9121,29.7618,29.9121,48242.0
2022-06-30 13:50:00,31.82,31.91,31.8,31.82,46755.0,29.9028,29.9873,29.884,29.9028,46755.0
2022-06-30 13:55:00,31.81,31.83,31.74,31.81,48054.0,29.8934,29.9121,29.8276,29.8934,48054.0
2022-06-30 14:00:00,31.81,31.85,31.7,31.73,57191.0,29.8934,29.9309,29.79,29.8182,57191.0
2022-06-30 14:05:00,31.73,31.77,31.66,31.67,46760.0,29.8182,29.8558,29.7524,29.7618,46760.0
2022-06-30 14:10:00,31.67,31.75,31.63,31.69,42554.0,29.7618,29.837,29.7242,29.7806,42554.0
2022-06-30 14:15:00,31.68,31.76,31.66,31.75,69825.0,29.7712,29.8464,29.7524,29.837,69825.0
2022-06-30 14:20:00,31.75,31.79,31.58,31.59,66068.0,29.837,29.8746,29.6772,29.6866,66068.0
2022-06-30 14:25:00,31.59,31.65,31.52,31.56,60076.0,29.6866,29.743,29.6208,29.6584,60076.0
2022-06-30 14:30:00,31.55,31.61,31.54,31.56,63153.0,29.649,29.7054,29.6396,29.6584,63153.0
2022-06-30 14:35:00,31.55,31.55,31.44,31.46,165031.0,29.649,29.649,29.5456,29.5644,165031.0
2022-06-30 14:40:00,31.44,31.45,31.3,31.32,62357.0,29.5456,29.555,29.4141,29.4329,62357.0
2022-06-30 14:45:00,31.33,31.39,31.3,31.34,57987.0,29.4423,29.4987,29.4141,29.4517,57987.0
2022-06-30 14:50:00,31.34,31.37,31.24,31.28,68707.0,29.4517,29.4799,29.3577,29.3953,68707.0
2022-06-30 14:55:00,31.27,31.31,31.23,31.29,52447.0,29.3859,29.4235,29.3483,29.4047,52447.0
2022-06-30 15:00:00,31.29,31.33,31.23,31.26,53419.0,29.4047,29.4423,29.3483,29.3765,53419.0
2022-06-30 15:05:00,31.26,31.26,31.15,31.18,71391.0,29.3765,29.3765,29.2731,29.3013,71391.0
2022-06-30 15:10:00,31.17,31.22,31.14,31.16,65419.0,29.2919,29.3389,29.2637,29.2825,65419.0
2022-06-30 15:15:00,31.15,31.23,31.06,31.23,121952.0,29.2731,29.3483,29.1885,29.3483,121952.0
2022-06-30 15:20:00,31.23,31.31,31.22,31.3,136631.0,29.3483,29.4235,29.3389,29.4141,136631.0
2022-06-30 15:25:00,31.3,31.39,31.28,31.37,149410.0,29.4141,29.4987,29.3953,29.4799,149410.0
2022-06-30 15:30:00,31.37,31.38,31.29,31.33,127938.0,29.4799,29.4893,29.4047,29.4423,127938.0
2022-06-30 15:35:00,31.32,31.41,31.27,31.31,165344.0,29.4329,29.5175,29.3859,29.4235,165344.0
2022-06-30 15:40:00,31.31,31.33,31.17,31.23,149715.0,29.4235,29.4423,29.2919,29.3483,149715.0
2022-06-30 15:45:00,31.24,31.34,31.22,31.24,224499.0,29.3577,29.4517,29.3389,29.3577,224499.0
2022-06-30 15:50:00,31.23,31.31,31.15,31.19,311691.0,29.3483,29.4235,29.2731,29.3107,311691.0
2022-06-30 15:55:00,31.18,31.38,31.14,31.37,577111.0,29.3013,29.4893,29.2637,29.4799,577111.0
2022-07-01 09:30:00,31.54,31.73,31.43,31.56,184462.0,29.6396,29.8182,29.5363,29.6584,184462.0
2022-07-01 09:35:00,31.56,31.7,31.32,31.56,116173.0,29.6584,29.79,29.4329,29.6584,116173.0
2022-07-01 09:40:00,31.59,31.63,31.28,31.29,102141.0,29.6866,29.7242,29.3953,29.4047,102141.0
2022-07-01 09:45:00,31.3,31.55,31.21,31.44,128683.0,29.4141,29.649,29.3295,29.5456,128683.0
2022-07-01 09:50:00,31.43,31.47,31.27,31.28,56106.0,29.5363,29.5738,29.3859,29.3953,56106.0
2022-07-01 09:55:00,31.29,31.34,31.08,31.13,63383.0,29.4047,29.4517,29.2073,29.2543,63383.0
2022-07-01 10:00:00,31.13,31.24,30.7,30.73,105427.0,29.2543,29.3577,28.8502,28.8784,105427.0
2022-07-01 10:05:00,30.73,30.82,30.68,30.8,113171.0,28.8784,28.963,28.8314,28.9442,113171.0
2022-07-01 10:10:00,30.79,30.83,30.63,30.72,67212.0,28.9348,28.9724,28.7845,28.869,67212.0
2022-07-01 10:15:00,30.72,30.9,30.62,30.67,102612.0,28.869,29.0382,28.7751,28.822,102612.0
2022-07-01 10:20:00,30.66,30.69,30.47,30.67,80829.0,28.8126,28.8408,28.6341,28.822,80829.0
2022-07-01 10:25:00,30.67,30.68,30.43,30.46,72962.0,28.822,28.8314,28.5965,28.6247,72962.0
2022-07-01 10:30:00,30.46,30.52,30.32,30.37,158318.0,28.6247,28.6811,28.4931,28.5401,158318.0
2022-07-01 10:35:00,30.37,30.37,30.13,30.16,158864.0,28.5401,28.5401,28.3146,28.3428,158864.0
2022-07-01 10:40:00,30.17,30.23,30.09,30.15,147276.0,28.3522,28.4086,28.277,28.3334,147276.0
2022-07-01 10:45:00,30.16,30.25,30.04,30.25,193932.0,28.3428,28.4273,28.23,28.4273,193932.0
2022-07-01 10:50:00,30.24,30.38,30.2,30.33,138091.0,28.418,28.5495,28.3804,28.5025,138091.0
2022-07-01 10:55:00,30.32,30.35,30.24,30.3,89570.0,28.4931,28.5213,28.418,28.4743,89570.0
2022-07-01 11:00:00,30.3,30.3,30.13,30.17,127762.0,28.4743,28.4743,28.3146,28.3522,127762.0
2022-07-01 11:05:00,30.16,30.35,30.15,30.3,226089.0,28.3428,28.5213,28.3334,28.4743,226089.0
2022-07-01 11:10:00,30.29,30.51,30.28,30.47,120007.0,28.4649,28.6717,28.4555,28.6341,120007.0
2022-07-01 11:15:00,30.46,30.54,30.45,30.48,59763.0,28.6247,28.6999,28.6153,28.6435,59763.0
2022-07-01 11:20:00,30.49,30.56,30.39,30.43,69110.0,28.6529,28.7187,28.5589,28.5965,69110.0
2022-07-01 11:25:00,30.43,30.46,30.37,30.4,83395.0,28.5965,28.6247,28.5401,28.5683,83395.0
2022-07-01 11:30:00,30.42,30.62,30.42,30.59,104983.0,28.5871,28.7751,28.5871,28.7469,104983.0
2022-07-01 11:35:00,30.6,30.64,30.47,30.52,74356.0,28.7563,28.7939,28.6341,28.6811,74356.0
2022-07-01 11:40:00,30.52,30.52,30.36,30.36,85598.0,28.6811,28.6811,28.5307,28.5307,85598.0
2022-07-01 11:45:00,30.36,30.48,30.35,30.46,84582.0,28.5307,28.6435,28.5213,28.6247,84582.0
2022-07-01 11:50:00,30.45,30.45,30.31,30.33,66862.0,28.6153,28.6153,28.4837,28.5025,66862.0
2022-07-01 11:55:00,30.33,30.39,30.31,30.35,57851.0,28.5025,28.5589,28.4837,28.5213,57851.0
2022-07-01 12:00:00,30.35,30.47,30.31,30.46,73152.0,28.5213,28.6341,28.4837,28.6247,73152.0
2022-07-01 12:05:00,30.46,30.6,30.44,30.59,58503.0,28.6247,28.7563,28.6059,28.7469,58503.0
2022-07-01 12:10:00,30.59,30.61,30.49,30.55,124790.0,28.7469,28.7657,28.6529,28.7093,124790.0
2022-07-01 12:15:00,30.55,30.81,30.55,30.79,136766.0,28.7093,28.9536,28.7093,28.9348,136766.0
2022-07-01 12:20:00,30.79,30.82,30.75,30.82,65491.0,28.9348,28.963,28.8972,28.963,65491.0
2022-07-01 12:25:00,30.82,30.86,30.74,30.83,47212.0,28.963,29.0006,28.8878,28.9724,47212.0
2022-07-01 12:30:00,30.82,30.89,30.79,30.83,35332.0,28.963,29.0288,28.9348,28.9724,35332.0
2022-07-01 12:35:00,30.84,30.95,30.82,30.88,50322.0,28.9818,29.0852,28.963,29.0194,50322.0
2022-07-01 12:40:00,30.88,30.91,30.81,30.83,68183.0,29.0194,29.0476,28.9536,28.9724,68183.0
2022-07-01 12:45:00,30.82,30.82,30.72,30.75,37834.0,28.963,28.963,28.869,28.8972,37834.0
2022-07-01 12:50:00,30.76,30.92,30.74,30.88,43225.0,28.9066,29.057,28.8878,29.0194,43225.0
2022-07-01 12:55:00,30.89,30.89,30.78,30.79,33174.0,29.0288,29.0288,28.9254,28.9348,33174.0
2022-07-01 13:00:00,30.79,30.83,30.73,30.74,28735.0,28.9348,28.9724,28.8784,28.8878,28735.0
2022-07-01 13:05:00,30.74,30.83,30.71,30.83,24906.0,28.8878,28.9724,28.8596,28.9724,24906.0
2022-07-01 13:10:00,30.83,30.83,30.74,30.8,27775.0,28.9724,28.9724,28.8878,28.9442,27775.0
2022-07-01 13:15:00,30.8,30.91,30.79,30.88,54226.0,28.9442,29.0476,28.9348,29.0194,54226.0
2022-07-01 13:20:00,30.88,30.94,30.87,30.92,22586.0,29.0194,29.0758,29.01,29.057,22586.0
2022-07-01 13:25:00,30.93,30.95,30.89,30.92,22146.0,29.0664,29.0852,29.0288,29.057,22146.0
2022-07-01 13:30:00,30.93,31.0,30.92,30.99,30618.0,29.0664,29.1322,29.057,29.1228,30618.0
2022-07-01 13:35:00,31.0,31.01,30.91,30.96,69300.0,29.1322,29.1416,29.0476,29.0946,69300.0
2022-07-01 13:40:00,30.95,31.04,30.95,30.97,47529.0,29.0852,29.1697,29.0852,29.104,47529.0
2022-07-01 13:45:00,30.98,31.0,30.95,30.96,57599.0,29.1134,29.1322,29.0852,29.0946,57599.0
2022-07-01 13:50:00,30.96,30.99,30.88,30.91,56455.0,29.0946,29.1228,29.0194,29.0476,56455.0
2022-07-01 13:55:00,30.91,30.95,30.86,30.93,29501.0,29.0476,29.0852,29.0006,29.0664,29501.0
2022-07-01 14:00:00,30.93,30.98,30.91,30.96,49632.0,29.0664,29.1134,29.0476,29.0946,49632.0
2022-07-01 14:05:00,30.96,31.01,30.81,30.87,100791.0,29.0946,29.1416,28.9536,29.01,100791.0
2022-07-01 14:10:00,30.88,30.96,30.82,30.95,28026.0,29.0194,29.0946,28.963,29.0852,28026.0
2022-07-01 14:15:00,30.96,31.05,30.96,31.04,35908.0,29.0946,29.1791,29.0946,29.1697,35908.0
2022-07-01 14:20:00,31.05,31.14,31.01,31.13,83952.0,29.1791,29.2637,29.1416,29.2543,83952.0
2022-07-01 14:25:00,31.14,31.18,31.07,31.09,50996.0,29.2637,29.3013,29.1979,29.2167,50996.0
2022-07-01 14:30:00,31.09,31.23,31.09,31.23,45435.0,29.2167,29.3483,29.2167,29.3483,45435.0
2022-07-01 14:35:00,31.23,31.27,31.18,31.26,59464.0,29.3483,29.3859,29.3013,29.3765,59464.0
2022-07-01 14:40:00,31.26,31.26,31.21,31.21,62618.0,29.3765,29.3765,29.3295,29.3295,62618.0
2022-07-01 14:45:00,31.21,31.26,31.19,31.25,47076.0,29.3295,29.3765,29.3107,29.3671,47076.0
2022-07-01 14:50:00,31.24,31.27,31.16,31.2,90603.0,29.3577,29.3859,29.2825,29.3201,90603.0
2022-07-01 14:55:00,31.2,31.29,31.18,31.28,53785.0,29.3201,29.4047,29.3013,29.3953,53785.0
2022-07-01 15:00:00,31.28,31.31,31.21,31.24,56538.0,29.3953,29.4235,29.3295,29.3577,56538.0
2022-07-01 15:05:00,31.25,31.37,31.24,31.36,34792.0,29.3671,29.4799,29.3577,29.4705,34792.0
2022-07-01 15:10:00,31.36,31.44,31.35,31.42,47504.0,29.4705,29.5456,29.4611,29.5269,47504.0
2022-07-01 15:15:00,31.42,31.45,31.37,31.38,52298.0,29.5269,29.555,29.4799,29.4893,52298.0
2022-07-01 15:20:00,31.39,31.4,31.3,31.33,52745.0,29.4987,29.5081,29.4141,29.4423,52745.0
2022-07-01 15:25:00,31.32,31.36,31.27,31.36,117750.0,29.4329,29.4705,29.3859,29.4705,117750.0
2022-07-01 15:30:00,31.36,31.44,31.34,31.44,79738.0,29.4705,29.5456,29.4517,29.5456,79738.0
2022-07-01 15:35:00,31.44,31.46,31.37,31.43,78071.0,29.5456,29.5644,29.4799,29.5363,78071.0
2022-07-01 15:40:00,31.43,31.56,31.42,31.53,139500.0,29.5363,29.6584,29.5269,29.6302,139500.0
2022-07-01 15:45:00,31.53,31.58,31.47,31.52,190826.0,29.6302,29.6772,29.5738,29.6208,190826.0
2022-07-01 15:50:00,31.52,31.54,31.35,31.42,245828.0,29.6208,29.6396,29.4611,29.5269,245828.0
2022-07-01 15:55:00,31.42,31.47,31.38,31.43,317043.0,29.5269,29.5738,29.4893,29.5363,317043.0
2022-07-05 09:30:00,30.31,30.36,29.88,30.01,459245.0,28.4837,28.5307,28.0796,28.2018,459245.0
2022-07-05 09:35:00,29.99,30.06,29.69,29.69,279512.0,28.183,28.2488,27.9011,27.9011,279512.0
2022-07-05 09:40:00,29.69,30.29,29.68,30.21,223029.0,27.9011,28.4649,27.8917,28.3898,223029.0
2022-07-05 09:45:00,30.2,30.57,30.05,30.05,171879.0,28.3804,28.7281,28.2394,28.2394,171879.0
2022-07-05 09:50:00,30.06,30.15,29.84,29.85,123313.0,28.2488,28.3334,28.0421,28.0515,123313.0
2022-07-05 09:55:00,29.85,29.96,29.74,29.74,111996.0,28.0515,28.1548,27.9481,27.9481,111996.0
2022-07-05 10:00:00,29.74,29.84,29.6,29.61,121573.0,27.9481,28.0421,27.8165,27.8259,121573.0
2022-07-05 10:05:00,29.59,29.61,29.43,29.49,118367.0,27.8071,27.8259,27.6568,27.7131,118367.0
2022-07-05 10:10:00,29.47,29.63,29.38,29.53,132827.0,27.6943,27.8447,27.6098,27.7507,132827.0
2022-07-05 10:15:00,29.53,29.8,29.43,29.78,348140.0,27.7507,28.0045,27.6568,27.9857,348140.0
2022-07-05 10:20:00,29.79,29.86,29.65,29.7,214870.0,27.9951,28.0608,27.8635,27.9105,214870.0
2022-07-05 10:25:00,29.7,29.73,29.5,29.52,400290.0,27.9105,27.9387,27.7225,27.7413,400290.0
2022-07-05 10:30:00,29.53,29.67,29.45,29.56,139156.0,27.7507,27.8823,27.6756,27.7789,139156.0
2022-07-05 10:35:00,29.55,29.8,29.52,29.66,113627.0,27.7695,28.0045,27.7413,27.8729,113627.0
2022-07-05 10:40:00,29.66,29.69,29.38,29.4,99182.0,27.8729,27.9011,27.6098,27.6286,99182.0
2022-07-05 10:45:00,29.4,29.48,29.38,29.43,144298.0,27.6286,27.7037,27.6098,27.6568,144298.0
2022-07-05 10:50:00,29.43,29.43,29.04,29.07,154501.0,27.6568,27.6568,27.2903,27.3184,154501.0
2022-07-05 10:55:00,29.07,29.08,28.94,28.95,147048.0,27.3184,27.3278,27.1963,27.2057,147048.0
2022-07-05 11:00:00,28.95,28.98,28.85,28.85,120760.0,27.2057,27.2339,27.1117,27.1117,120760.0
2022-07-05 11:05:00,28.85,28.97,28.76,28.94,130918.0,27.1117,27.2245,27.0271,27.1963,130918.0
2022-07-05 11:10:00,28.92,28.94,28.79,28.91,133175.0,27.1775,27.1963,27.0553,27.1681,133175.0
2022-07-05 11:15:00,28.91,28.95,28.87,28.88,100926.0,27.1681,27.2057,27.1305,27.1399,100926.0
2022-07-05 11:20:00,28.87,28.95,28.82,28.83,128628.0,27.1305,27.2057,27.0835,27.0929,128628.0
2022-07-05 11:25:00,28.83,28.84,28.73,28.82,108831.0,27.0929,27.1023,26.9989,27.0835,108831.0
2022-07-05 11:30:00,28.82,28.89,28.77,28.81,137149.0,27.0835,27.1493,27.0365,27.0741,137149.0
2022-07-05 11:35:00,28.81,28.87,28.75,28.79,115075.0,27.0741,27.1305,27.0177,27.0553,115075.0
2022-07-05 11:40:00,28.8,29.01,28.79,29.01,219010.0,27.0647,27.2621,27.0553,27.2621,219010.0
2022-07-05 11:45:00,29.02,29.05,28.92,28.99,125726.0,27.2715,27.2997,27.1775,27.2433,125726.0
2022-07-05 11:50:00,28.97,29.05,28.94,29.03,80618.0,27.2245,27.2997,27.1963,27.2809,80618.0
2022-07-05 11:55:00,29.03,29.18,29.02,29.15,79618.0,27.2809,27.4218,27.2715,27.3936,79618.0
2022-07-05 12:00:00,29.14,29.18,29.03,29.05,84053.0,27.3842,27.4218,27.2809,27.2997,84053.0
2022-07-05 12:05:00,29.05,29.14,29.01,29.1,60029.0,27.2997,27.3842,27.2621,27.3466,60029.0
2022-07-05 12:10:00,29.11,29.14,29.05,29.08,66143.0,27.356,27.3842,27.2997,27.3278,66143.0
2022-07-05 12:15:00,29.09,29.1,29.03,29.04,59263.0,27.3372,27.3466,27.2809,27.2903,59263.0
2022-07-05 12:20:00,29.03,29.18,29.0,29.16,97964.0,27.2809,27.4218,27.2527,27.403,97964.0
2022-07-05 12:25:00,29.16,29.18,29.06,29.13,70103.0,27.403,27.4218,27.3091,27.3748,70103.0
2022-07-05 12:30:00,29.13,29.14,29.02,29.05,61111.0,27.3748,27.3842,27.2715,27.2997,61111.0
2022-07-05 12:35:00,29.04,29.15,29.01,29.12,139211.0,27.2903,27.3936,27.2621,27.3654,139211.0
2022-07-05 12:40:00,29.11,29.12,28.9,28.93,82745.0,27.356,27.3654,27.1587,27.1869,82745.0
2022-07-05 12:45:00,28.92,28.92,28.7,28.71,131803.0,27.1775,27.1775,26.9707,26.9801,131803.0
2022-07-05 12:50:00,28.71,28.77,28.62,28.72,162159.0,26.9801,27.0365,26.8956,26.9895,162159.0
2022-07-05 12:55:00,28.7,28.74,28.62,28.65,100192.0,26.9707,27.0083,26.8956,26.9238,100192.0
2022-07-05 13:00:00,28.65,28.78,28.61,28.76,106784.0,26.9238,27.0459,26.8862,27.0271,106784.0
2022-07-05 13:05:00,28.76,28.77,28.61,28.61,63625.0,27.0271,27.0365,26.8862,26.8862,63625.0
2022-07-05 13:10:00,28.6,28.67,28.59,28.67,70476.0,26.8768,26.9425,26.8674,26.9425,70476.0
2022-07-05 13:15:00,28.67,28.75,28.64,28.66,93119.0,26.9425,27.0177,26.9144,26.9332,93119.0
2022-07-05 13:20:00,28.66,28.76,28.65,28.68,98103.0,26.9332,27.0271,26.9238,26.9519,98103.0
2022-07-05 13:25:00,28.69,28.72,28.64,28.64,82276.0,26.9613,26.9895,26.9144,26.9144,82276.0
2022-07-05 13:30:00,28.64,28.64,28.56,28.6,51363.0,26.9144,26.9144,26.8392,26.8768,51363.0
2022-07-05 13:35:00,28.6,28.65,28.53,28.57,107068.0,26.8768,26.9238,26.811,26.8486,107068.0
2022-07-05 13:40:00,28.57,28.57,28.48,28.5,114152.0,26.8486,26.8486,26.764,26.7828,114152.0
2022-07-05 13:45:00,28.5,28.53,28.47,28.52,151551.0,26.7828,26.811,26.7546,26.8016,151551.0
2022-07-05 13:50:00,28.52,28.57,28.49,28.51,140515.0,26.8016,26.8486,26.7734,26.7922,140515.0
2022-07-05 13:55:00,28.51,28.51,28.43,28.48,129325.0,26.7922,26.7922,26.717,26.764,129325.0
2022-07-05 14:00:00,28.48,28.51,28.43,28.49,124905.0,26.764,26.7922,26.717,26.7734,124905.0
2022-07-05 14:05:00,28.48,28.5,28.43,28.45,169837.0,26.764,26.7828,26.717,26.7358,169837.0
2022-07-05 14:10:00,28.45,28.57,28.44,28.55,302231.0,26.7358,26.8486,26.7264,26.8298,302231.0
2022-07-05 14:15:00,28.55,28.55,28.44,28.49,216382.0,26.8298,26.8298,26.7264,26.7734,216382.0
2022-07-05 14:20:00,28.49,28.54,28.46,28.49,204523.0,26.7734,26.8204,26.7452,26.7734,204523.0
2022-07-05 14:25:00,28.5,28.58,28.46,28.58,309430.0,26.7828,26.858,26.7452,26.858,309430.0
2022-07-05 14:30:00,28.57,28.72,28.57,28.59,344412.0,26.8486,26.9895,26.8486,26.8674,344412.0
2022-07-05 14:35:00,28.59,28.59,28.46,28.51,211079.0,26.8674,26.8674,26.7452,26.7922,211079.0
2022-07-05 14:40:00,28.51,28.53,28.36,28.36,229421.0,26.7922,26.811,26.6512,26.6512,229421.0
2022-07-05 14:45:00,28.37,28.41,28.33,28.4,155966.0,26.6606,26.6982,26.623,26.6888,155966.0
2022-07-05 14:50:00,28.4,28.48,28.39,28.42,154324.0,26.6888,26.764,26.6794,26.7076,154324.0
2022-07-05 14:55:00,28.42,28.45,28.37,28.38,82891.0,26.7076,26.7358,26.6606,26.67,82891.0
2022-07-05 15:00:00,28.38,28.4,28.33,28.37,111994.0,26.67,26.6888,26.623,26.6606,111994.0
2022-07-05 15:05:00,28.37,28.55,28.35,28.5,236081.0,26.6606,26.8298,26.6418,26.7828,236081.0
2022-07-05 15:10:00,28.5,28.55,28.44,28.53,148041.0,26.7828,26.8298,26.7264,26.811,148041.0
2022-07-05 15:15:00,28.52,28.58,28.44,28.49,129507.0,26.8016,26.858,26.7264,26.7734,129507.0
2022-07-05 15:20:00,28.5,28.61,28.49,28.59,168936.0,26.7828,26.8862,26.7734,26.8674,168936.0
2022-07-05 15:25:00,28.6,28.65,28.58,28.6,160463.0,26.8768,26.9238,26.858,26.8768,160463.0
2022-07-05 15:30:00,28.59,28.62,28.46,28.51,345526.0,26.8674,26.8956,26.7452,26.7922,345526.0
2022-07-05 15:35:00,28.51,28.63,28.45,28.6,191115.0,26.7922,26.905,26.7358,26.8768,191115.0
2022-07-05 15:40:00,28.6,28.71,28.58,28.69,242317.0,26.8768,26.9801,26.858,26.9613,242317.0
2022-07-05 15:45:00,28.68,28.83,28.68,28.83,293521.0,26.9519,27.0929,26.9519,27.0929,293521.0
2022-07-05 15:50:00,28.82,28.87,28.73,28.82,353844.0,27.0835,27.1305,26.9989,27.0835,353844.0
2022-07-05 15:55:00,28.81,28.9,28.75,28.89,673698.0,27.0741,27.1587,27.0177,27.1493,673698.0
2022-07-06 09:30:00,28.44,28.94,28.41,28.76,387570.0,26.7264,27.1963,26.6982,27.0271,387570.0
2022-07-06 09:35:00,28.76,29.21,28.75,29.07,283123.0,27.0271,27.45,27.0177,27.3184,283123.0
2022-07-06 09:40:00,29.07,29.09,28.64,28.69,263683.0,27.3184,27.3372,26.9144,26.9613,263683.0
2022-07-06 09:45:00,28.66,28.74,28.37,28.39,352917.0,26.9332,27.0083,26.6606,26.6794,352917.0
2022-07-06 09:50:00,28.38,28.54,28.35,28.39,153676.0,26.67,26.8204,26.6418,26.6794,153676.0
2022-07-06 09:55:00,28.39,28.59,28.32,28.42,96729.0,26.6794,26.8674,26.6136,26.7076,96729.0
2022-07-06 10:00:00,28.41,28.49,28.23,28.43,163525.0,26.6982,26.7734,26.5291,26.717,163525.0
2022-07-06 10:05:00,28.42,28.52,28.39,28.42,142456.0,26.7076,26.8016,26.6794,26.7076,142456.0
2022-07-06 10:10:00,28.41,28.41,28.18,28.22,90809.0,26.6982,26.6982,26.4821,26.5197,90809.0
2022-07-06 10:15:00,28.23,28.26,28.03,28.03,144290.0,26.5291,26.5573,26.3411,26.3411,144290.0
2022-07-06 10:20:00,28.04,28.21,27.93,28.18,171741.0,26.3505,26.5103,26.2471,26.4821,171741.0
2022-07-06 10:25:00,28.17,28.21,28.09,28.14,119827.0,26.4727,26.5103,26.3975,26.4445,119827.0
2022-07-06 10:30:00,28.12,28.16,27.95,27.95,154407.0,26.4257,26.4633,26.2659,26.2659,154407.0
2022-07-06 10:35:00,27.95,28.01,27.74,27.75,172504.0,26.2659,26.3223,26.0686,26.078,172504.0
2022-07-06 10:40:00,27.74,27.74,27.5,27.52,373332.0,26.0686,26.0686,25.843,25.8618,373332.0
2022-07-06 10:45:00,27.5,27.61,27.47,27.49,230773.0,25.843,25.9464,25.8149,25.8336,230773.0
2022-07-06 10:50:00,27.48,27.55,27.41,27.46,168389.0,25.8242,25.89,25.7585,25.8055,168389.0
2022-07-06 10:55:00,27.45,27.56,27.37,27.54,178738.0,25.7961,25.8994,25.7209,25.8806,178738.0
2022-07-06 11:00:00,27.54,27.55,27.33,27.36,168277.0,25.8806,25.89,25.6833,25.7115,168277.0
2022-07-06 11:05:00,27.34,27.49,27.32,27.49,148515.0,25.6927,25.8336,25.6739,25.8336,148515.0
2022-07-06 11:10:00,27.48,27.56,27.43,27.55,112971.0,25.8242,25.8994,25.7773,25.89,112971.0
2022-07-06 11:15:00,27.53,27.66,27.51,27.57,140258.0,25.8712,25.9934,25.8524,25.9088,140258.0
2022-07-06 11:20:00,27.57,27.64,27.49,27.57,80289.0,25.9088,25.9746,25.8336,25.9088,80289.0
2022-07-06 11:25:00,27.57,27.71,27.48,27.7,146997.0,25.9088,26.0404,25.8242,26.031,146997.0
2022-07-06 11:30:00,27.7,27.75,27.62,27.75,140353.0,26.031,26.078,25.9558,26.078,140353.0
2022-07-06 11:35:00,27.74,27.75,27.62,27.64,81049.0,26.0686,26.078,25.9558,25.9746,81049.0
2022-07-06 11:40:00,27.63,27.74,27.6,27.65,85366.0,25.9652,26.0686,25.937,25.984,85366.0
2022-07-06 11:45:00,27.65,27.76,27.6,27.66,77421.0,25.984,26.0874,25.937,25.9934,77421.0
2022-07-06 11:50:00,27.67,27.72,27.61,27.67,78568.0,26.0028,26.0498,25.9464,26.0028,78568.0
2022-07-06 11:55:00,27.68,27.85,27.67,27.85,114869.0,26.0122,26.172,26.0028,26.172,114869.0
2022-07-06 12:00:00,27.85,27.89,27.75,27.84,143582.0,26.172,26.2095,26.078,26.1626,143582.0
2022-07-06 12:05:00,27.84,27.86,27.7,27.71,70135.0,26.1626,26.1814,26.031,26.0404,70135.0
2022-07-06 12:10:00,27.7,27.91,27.68,27.89,88231.0,26.031,26.2283,26.0122,26.2095,88231.0
2022-07-06 12:15:00,27.88,27.9,27.81,27.82,108376.0,26.2001,26.2189,26.1344,26.1438,108376.0
2022-07-06 12:20:00,27.83,27.85,27.75,27.76,35738.0,26.1532,26.172,26.078,26.0874,35738.0
2022-07-06 12:25:00,27.75,27.75,27.68,27.75,51947.0,26.078,26.078,26.0122,26.078,51947.0
2022-07-06 12:30:00,27.75,27.92,27.73,27.88,244389.0,26.078,26.2377,26.0592,26.2001,244389.0
2022-07-06 12:35:00,27.88,27.89,27.81,27.86,38518.0,26.2001,26.2095,26.1344,26.1814,38518.0
2022-07-06 12:40:00,27.87,27.87,27.74,27.75,68495.0,26.1908,26.1908,26.0686,26.078,68495.0
2022-07-06 12:45:00,27.74,27.74,27.61,27.7,88607.0,26.0686,26.0686,25.9464,26.031,88607.0
2022-07-06 12:50:00,27.7,27.78,27.69,27.73,62584.0,26.031,26.1062,26.0216,26.0592,62584.0
2022-07-06 12:55:00,27.74,27.82,27.72,27.8,33425.0,26.0686,26.1438,26.0498,26.125,33425.0
2022-07-06 13:00:00,27.79,27.95,27.79,27.89,103117.0,26.1156,26.2659,26.1156,26.2095,103117.0
2022-07-06 13:05:00,27.9,28.09,27.89,28.06,146369.0,26.2189,26.3975,26.2095,26.3693,146369.0
2022-07-06 13:10:00,28.05,28.08,27.97,27.99,102133.0,26.3599,26.3881,26.2847,26.3035,102133.0
2022-07-06 13:15:00,27.99,28.13,27.97,28.11,131970.0,26.3035,26.4351,26.2847,26.4163,131970.0
2022-07-06 13:20:00,28.11,28.13,27.98,28.01,81848.0,26.4163,26.4351,26.2941,26.3223,81848.0
2022-07-06 13:25:00,28.02,28.02,27.95,28.0,59856.0,26.3317,26.3317,26.2659,26.3129,59856.0
2022-07-06 13:30:00,27.98,28.01,27.92,28.0,90376.0,26.2941,26.3223,26.2377,26.3129,90376.0
2022-07-06 13:35:00,28.0,28.08,27.97,28.08,145999.0,26.3129,26.3881,26.2847,26.3881,145999.0
2022-07-06 13:40:00,28.09,28.21,28.09,28.13,91042.0,26.3975,26.5103,26.3975,26.4351,91042.0
2022-07-06 13:45:00,28.14,28.27,28.13,28.21,70657.0,26.4445,26.5666,26.4351,26.5103,70657.0
2022-07-06 13:50:00,28.21,28.27,28.19,28.23,73466.0,26.5103,26.5666,26.4915,26.5291,73466.0
2022-07-06 13:55:00,28.24,28.27,28.18,28.25,85817.0,26.5385,26.5666,26.4821,26.5479,85817.0
2022-07-06 14:00:00,28.25,28.35,28.21,28.31,77665.0,26.5479,26.6418,26.5103,26.6042,77665.0
2022-07-06 14:05:00,28.33,28.44,28.28,28.3,100293.0,26.623,26.7264,26.576,26.5948,100293.0
2022-07-06 14:10:00,28.3,28.34,28.18,28.3,94648.0,26.5948,26.6324,26.4821,26.5948,94648.0
2022-07-06 14:15:00,28.31,28.31,28.2,28.22,54894.0,26.6042,26.6042,26.5009,26.5197,54894.0
2022-07-06 14:20:00,28.22,28.27,28.19,28.24,102037.0,26.5197,26.5666,26.4915,26.5385,102037.0
2022-07-06 14:25:00,28.23,28.43,28.22,28.42,109754.0,26.5291,26.717,26.5197,26.7076,109754.0
2022-07-06 14:30:00,28.42,28.53,28.34,28.51,118160.0,26.7076,26.811,26.6324,26.7922,118160.0
2022-07-06 14:35:00,28.51,28.57,28.45,28.52,90201.0,26.7922,26.8486,26.7358,26.8016,90201.0
2022-07-06 14:40:00,28.52,28.64,28.51,28.62,92374.0,26.8016,26.9144,26.7922,26.8956,92374.0
2022-07-06 14:45:00,28.62,28.63,28.47,28.52,79227.0,26.8956,26.905,26.7546,26.8016,79227.0
2022-07-06 14:50:00,28.51,28.51,28.39,28.43,67273.0,26.7922,26.7922,26.6794,26.717,67273.0
2022-07-06 14:55:00,28.42,28.57,28.41,28.53,79681.0,26.7076,26.8486,26.6982,26.811,79681.0
2022-07-06 15:00:00,28.53,28.53,28.38,28.46,83818.0,26.811,26.811,26.67,26.7452,83818.0
2022-07-06 15:05:00,28.46,28.47,28.4,28.43,58108.0,26.7452,26.7546,26.6888,26.717,58108.0
2022-07-06 15:10:00,28.43,28.55,28.42,28.53,109232.0,26.717,26.8298,26.7076,26.811,109232.0
2022-07-06 15:15:00,28.53,28.55,28.49,28.52,69894.0,26.811,26.8298,26.7734,26.8016,69894.0
2022-07-06 15:20:00,28.53,28.69,28.51,28.68,97189.0,26.811,26.9613,26.7922,26.9519,97189.0
2022-07-06 15:25:00,28.68,28.72,28.66,28.7,122532.0,26.9519,26.9895,26.9332,26.9707,122532.0
2022-07-06 15:30:00,28.7,28.71,28.61,28.66,139032.0,26.9707,26.9801,26.8862,26.9332,139032.0
2022-07-06 15:35:00,28.65,28.67,28.53,28.57,158932.0,26.9238,26.9425,26.811,26.8486,158932.0
2022-07-06 15:40:00,28.56,28.62,28.55,28.6,131493.0,26.8392,26.8956,26.8298,26.8768,131493.0
2022-07-06 15:45:00,28.59,28.63,28.54,28.56,210223.0,26.8674,26.905,26.8204,26.8392,210223.0
2022-07-06 15:50:00,28.56,28.59,28.42,28.46,371059.0,26.8392,26.8674,26.7076,26.7452,371059.0
2022-07-06 15:55:00,28.46,28.47,28.4,28.43,652980.0,26.7452,26.7546,26.6888,26.717,652980.0
2022-07-07 09:30:00,29.46,29.9,29.39,29.61,413912.0,27.6849,28.0984,27.6192,27.8259,413912.0
2022-07-07 09:35:00,29.58,29.8,29.58,29.65,173854.0,27.7977,28.0045,27.7977,27.8635,173854.0
2022-07-07 09:40:00,29.65,29.93,29.45,29.46,201601.0,27.8635,28.1266,27.6756,27.6849,201601.0
2022-07-07 09:45:00,29.46,30.08,29.46,30.02,125668.0,27.6849,28.2676,27.6849,28.2112,125668.0
2022-07-07 09:50:00,30.03,30.12,29.86,30.05,175245.0,28.2206,28.3052,28.0608,28.2394,175245.0
2022-07-07 09:55:00,30.05,30.06,29.83,30.01,144585.0,28.2394,28.2488,28.0327,28.2018,144585.0
2022-07-07 10:00:00,29.98,30.05,29.87,29.9,149570.0,28.1736,28.2394,28.0702,28.0984,149570.0
2022-07-07 10:05:00,29.9,29.9,29.64,29.72,170964.0,28.0984,28.0984,27.8541,27.9293,170964.0
2022-07-07 10:10:00,29.72,30.07,29.7,29.86,114561.0,27.9293,28.2582,27.9105,28.0608,114561.0
2022-07-07 10:15:00,29.87,29.89,29.69,29.85,107242.0,28.0702,28.089,27.9011,28.0515,107242.0
2022-07-07 10:20:00,29.85,29.89,29.76,29.79,82911.0,28.0515,28.089,27.9669,27.9951,82911.0
2022-07-07 10:25:00,29.79,29.88,29.76,29.88,45044.0,27.9951,28.0796,27.9669,28.0796,45044.0
2022-07-07 10:30:00,29.88,30.13,29.88,30.13,131138.0,28.0796,28.3146,28.0796,28.3146,131138.0
2022-07-07 10:35:00,30.14,30.2,29.96,29.97,158295.0,28.324,28.3804,28.1548,28.1642,158295.0
2022-07-07 10:40:00,29.98,30.03,29.74,29.81,107072.0,28.1736,28.2206,27.9481,28.0139,107072.0
2022-07-07 10:45:00,29.82,30.01,29.77,29.97,82499.0,28.0233,28.2018,27.9763,28.1642,82499.0
2022-07-07 10:50:00,29.97,30.05,29.91,30.0,56622.0,28.1642,28.2394,28.1078,28.1924,56622.0
2022-07-07 10:55:00,30.01,30.02,29.67,29.72,68508.0,28.2018,28.2112,27.8823,27.9293,68508.0
2022-07-07 11:00:00,29.71,29.75,29.62,29.73,116048.0,27.9199,27.9575,27.8353,27.9387,116048.0
2022-07-07 11:05:00,29.74,29.79,29.65,29.69,88812.0,27.9481,27.9951,27.8635,27.9011,88812.0
2022-07-07 11:10:00,29.69,29.71,29.57,29.64,67539.0,27.9011,27.9199,27.7883,27.8541,67539.0
2022-07-07 11:15:00,29.66,29.71,29.6,29.7,53731.0,27.8729,27.9199,27.8165,27.9105,53731.0
2022-07-07 11:20:00,29.69,29.76,29.61,29.76,62872.0,27.9011,27.9669,27.8259,27.9669,62872.0
2022-07-07 11:25:00,29.76,29.87,29.74,29.85,64737.0,27.9669,28.0702,27.9481,28.0515,64737.0
2022-07-07 11:30:00,29.85,29.96,29.84,29.92,69234.0,28.0515,28.1548,28.0421,28.1172,69234.0
2022-07-07 11:35:00,29.93,29.95,29.82,29.86,77953.0,28.1266,28.1454,28.0233,28.0608,77953.0
2022-07-07 11:40:00,29.87,29.87,29.75,29.78,51399.0,28.0702,28.0702,27.9575,27.9857,51399.0
2022-07-07 11:45:00,29.79,29.8,29.74,29.78,43745.0,27.9951,28.0045,27.9481,27.9857,43745.0
2022-07-07 11:50:00,29.79,29.79,29.65,29.67,44557.0,27.9951,27.9951,27.8635,27.8823,44557.0
2022-07-07 11:55:00,29.67,29.76,29.66,29.76,51029.0,27.8823,27.9669,27.8729,27.9669,51029.0
2022-07-07 12:00:00,29.76,29.81,29.71,29.8,31575.0,27.9669,28.0139,27.9199,28.0045,31575.0
2022-07-07 12:05:00,29.81,29.86,29.73,29.77,68932.0,28.0139,28.0608,27.9387,27.9763,68932.0
2022-07-07 12:10:00,29.78,29.85,29.74,29.85,65782.0,27.9857,28.0515,27.9481,28.0515,65782.0
2022-07-07 12:15:00,29.85,29.87,29.78,29.85,42497.0,28.0515,28.0702,27.9857,28.0515,42497.0
2022-07-07 12:20:00,29.84,29.88,29.79,29.87,39312.0,28.0421,28.0796,27.9951,28.0702,39312.0
2022-07-07 12:25:00,29.87,29.92,29.85,29.88,58068.0,28.0702,28.1172,28.0515,28.0796,58068.0
2022-07-07 12:30:00,29.88,29.88,29.85,29.86,28303.0,28.0796,28.0796,28.0515,28.0608,28303.0
2022-07-07 12:35:00,29.86,29.89,29.78,29.79,47680.0,28.0608,28.089,27.9857,27.9951,47680.0
2022-07-07 12:40:00,29.79,29.88,29.78,29.78,38787.0,27.9951,28.0796,27.9857,27.9857,38787.0
2022-07-07 12:45:00,29.79,29.84,29.75,29.78,59429.0,27.9951,28.0421,27.9575,27.9857,59429.0
2022-07-07 12:50:00,29.78,29.82,29.75,29.78,29179.0,27.9857,28.0233,27.9575,27.9857,29179.0
2022-07-07 12:55:00,29.78,29.91,29.75,29.89,53910.0,27.9857,28.1078,27.9575,28.089,53910.0
2022-07-07 13:00:00,29.89,29.92,29.84,29.87,25426.0,28.089,28.1172,28.0421,28.0702,25426.0
2022-07-07 13:05:00,29.86,29.9,29.84,29.88,23436.0,28.0608,28.0984,28.0421,28.0796,23436.0
2022-07-07 13:10:00,29.87,29.89,29.83,29.85,41662.0,28.0702,28.089,28.0327,28.0515,41662.0
2022-07-07 13:15:00,29.86,29.96,29.83,29.85,34883.0,28.0608,28.1548,28.0327,28.0515,34883.0
2022-07-07 13:20:00,29.84,29.84,29.74,29.79,46823.0,28.0421,28.0421,27.9481,27.9951,46823.0
2022-07-07 13:25:00,29.78,29.81,29.73,29.74,33211.0,27.9857,28.0139,27.9387,27.9481,33211.0
2022-07-07 13:30:00,29.74,29.82,29.74,29.81,50513.0,27.9481,28.0233,27.9481,28.0139,50513.0
2022-07-07 13:35:00,29.81,29.91,29.81,29.87,52069.0,28.0139,28.1078,28.0139,28.0702,52069.0
2022-07-07 13:40:00,29.88,29.92,29.84,29.85,33654.0,28.0796,28.1172,28.0421,28.0515,33654.0
2022-07-07 13:45:00,29.84,29.88,29.82,29.84,55548.0,28.0421,28.0796,28.0233,28.0421,55548.0
2022-07-07 13:50:00,29.85,29.93,29.85,29.88,28703.0,28.0515,28.1266,28.0515,28.0796,28703.0
2022-07-07 13:55:00,29.88,29.93,29.87,29.89,51292.0,28.0796,28.1266,28.0702,28.089,51292.0
2022-07-07 14:00:00,29.9,30.02,29.9,29.95,64562.0,28.0984,28.2112,28.0984,28.1454,64562.0
2022-07-07 14:05:00,29.96,30.03,29.95,30.02,47663.0,28.1548,28.2206,28.1454,28.2112,47663.0
2022-07-07 14:10:00,30.01,30.04,29.97,30.03,51243.0,28.2018,28.23,28.1642,28.2206,51243.0
2022-07-07 14:15:00,30.02,30.03,29.98,30.03,44577.0,28.2112,28.2206,28.1736,28.2206,44577.0
2022-07-07 14:20:00,30.04,30.06,29.94,29.96,37633.0,28.23,28.2488,28.136,28.1548,37633.0
2022-07-07 14:25:00,29.95,30.0,29.93,29.93,42252.0,28.1454,28.1924,28.1266,28.1266,42252.0
2022-07-07 14:30:00,29.92,29.96,29.9,29.95,60140.0,28.1172,28.1548,28.0984,28.1454,60140.0
2022-07-07 14:35:00,29.95,30.02,29.9,30.01,46072.0,28.1454,28.2112,28.0984,28.2018,46072.0
2022-07-07 14:40:00,30.01,30.01,29.92,29.95,44118.0,28.2018,28.2018,28.1172,28.1454,44118.0
2022-07-07 14:45:00,29.94,30.0,29.93,29.96,57756.0,28.136,28.1924,28.1266,28.1548,57756.0
2022-07-07 14:50:00,29.97,30.02,29.96,30.0,34748.0,28.1642,28.2112,28.1548,28.1924,34748.0
2022-07-07 14:55:00,30.0,30.15,29.98,30.15,110851.0,28.1924,28.3334,28.1736,28.3334,110851.0
2022-07-07 15:00:00,30.14,30.17,30.11,30.16,47173.0,28.324,28.3522,28.2958,28.3428,47173.0
2022-07-07 15:05:00,30.17,30.19,30.09,30.14,52269.0,28.3522,28.371,28.277,28.324,52269.0
2022-07-07 15:10:00,30.15,30.18,30.12,30.16,53659.0,28.3334,28.3616,28.3052,28.3428,53659.0
2022-07-07 15:15:00,30.17,30.18,30.12,30.13,54871.0,28.3522,28.3616,28.3052,28.3146,54871.0
2022-07-07 15:20:00,30.13,30.14,30.09,30.14,52760.0,28.3146,28.324,28.277,28.324,52760.0
2022-07-07 15:25:00,30.13,30.14,30.07,30.09,40092.0,28.3146,28.324,28.2582,28.277,40092.0
2022-07-07 15:30:00,30.08,30.13,30.05,30.05,61785.0,28.2676,28.3146,28.2394,28.2394,61785.0
2022-07-07 15:35:00,30.05,30.07,29.99,30.04,111272.0,28.2394,28.2582,28.183,28.23,111272.0
2022-07-07 15:40:00,30.04,30.06,29.99,30.0,71090.0,28.23,28.2488,28.183,28.1924,71090.0
2022-07-07 15:45:00,29.99,30.03,29.98,30.01,115762.0,28.183,28.2206,28.1736,28.2018,115762.0
2022-07-07 15:50:00,30.01,30.04,29.85,29.9,152579.0,28.2018,28.23,28.0515,28.0984,152579.0
2022-07-07 15:55:00,29.9,29.94,29.87,29.89,377866.0,28.0984,28.136,28.0702,28.089,377866.0
2022-07-08 09:30:00,30.51,30.58,29.71,29.77,228441.0,28.6717,28.7375,27.9199,27.9763,228441.0
2022-07-08 09:35:00,29.75,29.94,29.64,29.85,101227.0,27.9575,28.136,27.8541,28.0515,101227.0
2022-07-08 09:40:00,29.89,30.03,29.78,29.99,102475.0,28.089,28.2206,27.9857,28.183,102475.0
2022-07-08 09:45:00,30.01,30.12,29.78,29.89,103135.0,28.2018,28.3052,27.9857,28.089,103135.0
2022-07-08 09:50:00,29.89,29.93,29.69,29.83,98056.0,28.089,28.1266,27.9011,28.0327,98056.0
2022-07-08 09:55:00,29.83,29.91,29.71,29.83,69250.0,28.0327,28.1078,27.9199,28.0327,69250.0
2022-07-08 10:00:00,29.83,29.83,29.63,29.8,85508.0,28.0327,28.0327,27.8447,28.0045,85508.0
2022-07-08 10:05:00,29.8,29.81,29.66,29.68,54836.0,28.0045,28.0139,27.8729,27.8917,54836.0
2022-07-08 10:10:00,29.67,29.87,29.59,29.78,77542.0,27.8823,28.0702,27.8071,27.9857,77542.0
2022-07-08 10:15:00,29.78,29.81,29.65,29.76,64135.0,27.9857,28.0139,27.8635,27.9669,64135.0
2022-07-08 10:20:00,29.77,29.97,29.74,29.95,78412.0,27.9763,28.1642,27.9481,28.1454,78412.0
2022-07-08 10:25:00,29.97,30.22,29.96,30.11,79823.0,28.1642,28.3992,28.1548,28.2958,79823.0
2022-07-08 10:30:00,30.09,30.11,29.98,30.01,52484.0,28.277,28.2958,28.1736,28.2018,52484.0
2022-07-08 10:35:00,30.02,30.1,29.96,30.02,98451.0,28.2112,28.2864,28.1548,28.2112,98451.0
2022-07-08 10:40:00,30.02,30.15,29.97,30.15,48140.0,28.2112,28.3334,28.1642,28.3334,48140.0
2022-07-08 10:45:00,30.14,30.22,30.1,30.21,91536.0,28.324,28.3992,28.2864,28.3898,91536.0
2022-07-08 10:50:00,30.21,30.24,30.07,30.07,101189.0,28.3898,28.418,28.2582,28.2582,101189.0
2022-07-08 10:55:00,30.04,30.09,29.99,30.06,69804.0,28.23,28.277,28.183,28.2488,69804.0
2022-07-08 11:00:00,30.07,30.08,29.93,29.96,140388.0,28.2582,28.2676,28.1266,28.1548,140388.0
2022-07-08 11:05:00,29.95,29.99,29.83,29.95,60220.0,28.1454,28.183,28.0327,28.1454,60220.0
2022-07-08 11:10:00,29.95,30.02,29.91,29.95,60577.0,28.1454,28.2112,28.1078,28.1454,60577.0
2022-07-08 11:15:00,29.95,29.99,29.91,29.93,34951.0,28.1454,28.183,28.1078,28.1266,34951.0
2022-07-08 11:20:00,29.94,30.01,29.93,29.98,28467.0,28.136,28.2018,28.1266,28.1736,28467.0
2022-07-08 11:25:00,29.98,30.13,29.98,30.12,34433.0,28.1736,28.3146,28.1736,28.3052,34433.0
2022-07-08 11:30:00,30.13,30.21,30.12,30.13,56740.0,28.3146,28.3898,28.3052,28.3146,56740.0
2022-07-08 11:35:00,30.12,30.19,30.08,30.18,61202.0,28.3052,28.371,28.2676,28.3616,61202.0
2022-07-08 11:40:00,30.17,30.21,30.08,30.11,44895.0,28.3522,28.3898,28.2676,28.2958,44895.0
2022-07-08 11:45:00,30.11,30.14,30.05,30.09,49606.0,28.2958,28.324,28.2394,28.277,49606.0
2022-07-08 11:50:00,30.08,30.15,30.07,30.08,35895.0,28.2676,28.3334,28.2582,28.2676,35895.0
2022-07-08 11:55:00,30.09,30.11,30.04,30.09,36308.0,28.277,28.2958,28.23,28.277,36308.0
2022-07-08 12:00:00,30.1,30.11,30.03,30.05,35006.0,28.2864,28.2958,28.2206,28.2394,35006.0
2022-07-08 12:05:00,30.05,30.05,29.98,30.0,24624.0,28.2394,28.2394,28.1736,28.1924,24624.0
2022-07-08 12:10:00,30.0,30.07,29.98,30.05,33589.0,28.1924,28.2582,28.1736,28.2394,33589.0
2022-07-08 12:15:00,30.06,30.09,30.03,30.09,34698.0,28.2488,28.277,28.2206,28.277,34698.0
2022-07-08 12:20:00,30.09,30.1,29.96,29.98,51852.0,28.277,28.2864,28.1548,28.1736,51852.0
2022-07-08 12:25:00,29.99,30.01,29.92,29.93,32235.0,28.183,28.2018,28.1172,28.1266,32235.0
2022-07-08 12:30:00,29.92,29.93,29.79,29.84,112058.0,28.1172,28.1266,27.9951,28.0421,112058.0
2022-07-08 12:35:00,29.84,29.94,29.81,29.86,37063.0,28.0421,28.136,28.0139,28.0608,37063.0
2022-07-08 12:40:00,29.85,29.93,29.83,29.93,34644.0,28.0515,28.1266,28.0327,28.1266,34644.0
2022-07-08 12:45:00,29.93,29.95,29.89,29.93,55200.0,28.1266,28.1454,28.089,28.1266,55200.0
2022-07-08 12:50:00,29.94,29.97,29.85,29.88,70281.0,28.136,28.1642,28.0515,28.0796,70281.0
2022-07-08 12:55:00,29.88,29.92,29.82,29.84,14981.0,28.0796,28.1172,28.0233,28.0421,14981.0
2022-07-08 13:00:00,29.84,29.86,29.79,29.83,38807.0,28.0421,28.0608,27.9951,28.0327,38807.0
2022-07-08 13:05:00,29.84,29.86,29.8,29.82,13348.0,28.0421,28.0608,28.0045,28.0233,13348.0
2022-07-08 13:10:00,29.82,29.96,29.82,29.94,71005.0,28.0233,28.1548,28.0233,28.136,71005.0
2022-07-08 13:15:00,29.95,29.96,29.8,29.83,36086.0,28.1454,28.1548,28.0045,28.0327,36086.0
2022-07-08 13:20:00,29.83,29.85,29.81,29.81,16040.0,28.0327,28.0515,28.0139,28.0139,16040.0
2022-07-08 13:25:00,29.8,29.87,29.8,29.86,30552.0,28.0045,28.0702,28.0045,28.0608,30552.0
2022-07-08 13:30:00,29.86,29.94,29.86,29.92,21138.0,28.0608,28.136,28.0608,28.1172,21138.0
2022-07-08 13:35:00,29.92,29.92,29.83,29.87,26153.0,28.1172,28.1172,28.0327,28.0702,26153.0
2022-07-08 13:40:00,29.87,29.9,29.86,29.89,19818.0,28.0702,28.0984,28.0608,28.089,19818.0
2022-07-08 13:45:00,29.9,29.99,29.87,29.98,35281.0,28.0984,28.183,28.0702,28.1736,35281.0
2022-07-08 13:50:00,29.98,29.99,29.93,29.96,16554.0,28.1736,28.183,28.1266,28.1548,16554.0
2022-07-08 13:55:00,29.97,30.0,29.87,29.92,24656.0,28.1642,28.1924,28.0702,28.1172,24656.0
2022-07-08 14:00:00,29.91,29.97,29.88,29.95,32941.0,28.1078,28.1642,28.0796,28.1454,32941.0
2022-07-08 14:05:00,29.95,29.99,29.94,29.96,19493.0,28.1454,28.183,28.136,28.1548,19493.0
2022-07-08 14:10:00,29.95,29.99,29.93,29.96,13653.0,28.1454,28.183,28.1266,28.1548,13653.0
2022-07-08 14:15:00,29.98,30.0,29.94,29.96,31192.0,28.1736,28.1924,28.136,28.1548,31192.0
2022-07-08 14:20:00,29.95,29.99,29.92,29.97,26212.0,28.1454,28.183,28.1172,28.1642,26212.0
2022-07-08 14:25:00,29.98,30.04,29.96,30.03,53261.0,28.1736,28.23,28.1548,28.2206,53261.0
2022-07-08 14:30:00,30.03,30.06,30.0,30.04,43513.0,28.2206,28.2488,28.1924,28.23,43513.0
2022-07-08 14:35:00,30.04,30.07,30.0,30.06,20853.0,28.23,28.2582,28.1924,28.2488,20853.0
2022-07-08 14:40:00,30.06,30.06,30.02,30.04,26499.0,28.2488,28.2488,28.2112,28.23,26499.0
2022-07-08 14:45:00,30.05,30.07,30.0,30.01,22193.0,28.2394,28.2582,28.1924,28.2018,22193.0
2022-07-08 14:50:00,30.02,30.04,30.0,30.0,20279.0,28.2112,28.23,28.1924,28.1924,20279.0
2022-07-08 14:55:00,29.99,30.07,29.98,30.06,34963.0,28.183,28.2582,28.1736,28.2488,34963.0
2022-07-08 15:00:00,30.06,30.17,30.05,30.17,47437.0,28.2488,28.3522,28.2394,28.3522,47437.0
2022-07-08 15:05:00,30.16,30.17,30.0,30.01,96691.0,28.3428,28.3522,28.1924,28.2018,96691.0
2022-07-08 15:10:00,30.01,30.12,30.0,30.1,68815.0,28.2018,28.3052,28.1924,28.2864,68815.0
2022-07-08 15:15:00,30.1,30.1,30.04,30.08,26579.0,28.2864,28.2864,28.23,28.2676,26579.0
2022-07-08 15:20:00,30.08,30.11,30.04,30.04,24689.0,28.2676,28.2958,28.23,28.23,24689.0
2022-07-08 15:25:00,30.04,30.12,30.03,30.12,91289.0,28.23,28.3052,28.2206,28.3052,91289.0
2022-07-08 15:30:00,30.12,30.14,30.02,30.06,90232.0,28.3052,28.324,28.2112,28.2488,90232.0
2022-07-08 15:35:00,30.05,30.1,30.01,30.02,95047.0,28.2394,28.2864,28.2018,28.2112,95047.0
2022-07-08 15:40:00,30.02,30.09,30.02,30.07,69883.0,28.2112,28.277,28.2112,28.2582,69883.0
2022-07-08 15:45:00,30.06,30.07,29.99,30.03,121646.0,28.2488,28.2582,28.183,28.2206,121646.0
2022-07-08 15:50:00,30.02,30.03,29.96,29.99,131268.0,28.2112,28.2206,28.1548,28.183,131268.0
2022-07-08 15:55:00,29.98,30.01,29.83,29.85,312374.0,28.1736,28.2018,28.0327,28.0515,312374.0
2022-07-11 09:30:00,29.37,29.74,29.21,29.62,223302.0,27.6004,27.9481,27.45,27.8353,223302.0
2022-07-11 09:35:00,29.62,29.62,29.3,29.47,151444.0,27.8353,27.8353,27.5346,27.6943,151444.0
2022-07-11 09:40:00,29.46,29.5,29.28,29.5,108053.0,27.6849,27.7225,27.5158,27.7225,108053.0
2022-07-11 09:45:00,29.51,29.55,29.07,29.19,131775.0,27.7319,27.7695,27.3184,27.4312,131775.0
2022-07-11 09:50:00,29.19,29.38,29.13,29.36,119847.0,27.4312,27.6098,27.3748,27.591,119847.0
2022-07-11 09:55:00,29.36,29.77,29.35,29.71,158748.0,27.591,27.9763,27.5816,27.9199,158748.0
2022-07-11 10:00:00,29.71,29.75,29.61,29.66,75901.0,27.9199,27.9575,27.8259,27.8729,75901.0
2022-07-11 10:05:00,29.66,29.68,29.27,29.37,81987.0,27.8729,27.8917,27.5064,27.6004,81987.0
2022-07-11 10:10:00,29.35,29.4,29.17,29.18,53894.0,27.5816,27.6286,27.4124,27.4218,53894.0
2022-07-11 10:15:00,29.18,29.22,29.05,29.06,63683.0,27.4218,27.4594,27.2997,27.3091,63683.0
2022-07-11 10:20:00,29.07,29.21,29.03,29.19,123260.0,27.3184,27.45,27.2809,27.4312,123260.0
2022-07-11 10:25:00,29.18,29.24,29.08,29.14,412410.0,27.4218,27.4782,27.3278,27.3842,412410.0
2022-07-11 10:30:00,29.13,29.24,29.08,29.24,156762.0,27.3748,27.4782,27.3278,27.4782,156762.0
2022-07-11 10:35:00,29.24,29.31,29.08,29.3,138126.0,27.4782,27.544,27.3278,27.5346,138126.0
2022-07-11 10:40:00,29.31,29.31,29.19,29.24,48137.0,27.544,27.544,27.4312,27.4782,48137.0
2022-07-11 10:45:00,29.25,29.29,29.17,29.24,37157.0,27.4876,27.5252,27.4124,27.4782,37157.0
2022-07-11 10:50:00,29.23,29.3,29.18,29.3,53301.0,27.4688,27.5346,27.4218,27.5346,53301.0
2022-07-11 10:55:00,29.3,29.33,29.1,29.11,57344.0,27.5346,27.5628,27.3466,27.356,57344.0
2022-07-11 11:00:00,29.11,29.18,29.09,29.14,63162.0,27.356,27.4218,27.3372,27.3842,63162.0
2022-07-11 11:05:00,29.14,29.18,29.08,29.09,41525.0,27.3842,27.4218,27.3278,27.3372,41525.0
2022-07-11 11:10:00,29.09,29.15,29.03,29.06,60512.0,27.3372,27.3936,27.2809,27.3091,60512.0
2022-07-11 11:15:00,29.08,29.17,29.06,29.11,58192.0,27.3278,27.4124,27.3091,27.356,58192.0
2022-07-11 11:20:00,29.11,29.15,29.06,29.08,33214.0,27.356,27.3936,27.3091,27.3278,33214.0
2022-07-11 11:25:00,29.09,29.32,29.08,29.32,62816.0,27.3372,27.5534,27.3278,27.5534,62816.0
2022-07-11 11:30:00,29.32,29.39,29.26,29.38,43649.0,27.5534,27.6192,27.497,27.6098,43649.0
2022-07-11 11:35:00,29.39,29.4,29.34,29.38,258074.0,27.6192,27.6286,27.5722,27.6098,258074.0
2022-07-11 11:40:00,29.38,29.42,29.37,29.4,43578.0,27.6098,27.6474,27.6004,27.6286,43578.0
2022-07-11 11:45:00,29.4,29.44,29.37,29.4,32830.0,27.6286,27.6662,27.6004,27.6286,32830.0
2022-07-11 11:50:00,29.39,29.46,29.37,29.43,31142.0,27.6192,27.6849,27.6004,27.6568,31142.0
2022-07-11 11:55:00,29.43,29.49,29.39,29.48,21346.0,27.6568,27.7131,27.6192,27.7037,21346.0
2022-07-11 12:00:00,29.48,29.5,29.39,29.4,12760.0,27.7037,27.7225,27.6192,27.6286,12760.0
2022-07-11 12:05:00,29.4,29.42,29.3,29.36,39419.0,27.6286,27.6474,27.5346,27.591,39419.0
2022-07-11 12:10:00,29.36,29.39,29.32,29.39,61314.0,27.591,27.6192,27.5534,27.6192,61314.0
2022-07-11 12:15:00,29.39,29.4,29.35,29.37,20742.0,27.6192,27.6286,27.5816,27.6004,20742.0
2022-07-11 12:20:00,29.38,29.38,29.29,29.33,23496.0,27.6098,27.6098,27.5252,27.5628,23496.0
2022-07-11 12:25:00,29.33,29.38,29.27,29.36,22855.0,27.5628,27.6098,27.5064,27.591,22855.0
2022-07-11 12:30:00,29.35,29.38,29.29,29.37,34745.0,27.5816,27.6098,27.5252,27.6004,34745.0
2022-07-11 12:35:00,29.36,29.47,29.36,29.46,84046.0,27.591,27.6943,27.591,27.6849,84046.0
2022-07-11 12:40:00,29.47,29.59,29.46,29.56,40637.0,27.6943,27.8071,27.6849,27.7789,40637.0
2022-07-11 12:45:00,29.56,29.58,29.5,29.54,46311.0,27.7789,27.7977,27.7225,27.7601,46311.0
2022-07-11 12:50:00,29.54,29.55,29.46,29.51,28433.0,27.7601,27.7695,27.6849,27.7319,28433.0
2022-07-11 12:55:00,29.52,29.56,29.47,29.48,25918.0,27.7413,27.7789,27.6943,27.7037,25918.0
2022-07-11 13:00:00,29.47,29.63,29.47,29.58,31918.0,27.6943,27.8447,27.6943,27.7977,31918.0
2022-07-11 13:05:00,29.57,29.6,29.53,29.59,18248.0,27.7883,27.8165,27.7507,27.8071,18248.0
2022-07-11 13:10:00,29.59,29.61,29.56,29.58,21165.0,27.8071,27.8259,27.7789,27.7977,21165.0
2022-07-11 13:15:00,29.58,29.63,29.54,29.63,36486.0,27.7977,27.8447,27.7601,27.8447,36486.0
2022-07-11 13:20:00,29.63,29.64,29.58,29.59,24141.0,27.8447,27.8541,27.7977,27.8071,24141.0
2022-07-11 13:25:00,29.59,29.63,29.56,29.62,23477.0,27.8071,27.8447,27.7789,27.8353,23477.0
2022-07-11 13:30:00,29.62,29.72,29.55,29.68,27945.0,27.8353,27.9293,27.7695,27.8917,27945.0
2022-07-11 13:35:00,29.67,29.68,29.61,29.65,16301.0,27.8823,27.8917,27.8259,27.8635,16301.0
2022-07-11 13:40:00,29.65,29.67,29.63,29.63,21687.0,27.8635,27.8823,27.8447,27.8447,21687.0
2022-07-11 13:45:00,29.63,29.64,29.57,29.58,16087.0,27.8447,27.8541,27.7883,27.7977,16087.0
2022-07-11 13:50:00,29.58,29.59,29.55,29.59,20188.0,27.7977,27.8071,27.7695,27.8071,20188.0
2022-07-11 13:55:00,29.59,29.62,29.56,29.57,23465.0,27.8071,27.8353,27.7789,27.7883,23465.0
2022-07-11 14:00:00,29.57,29.62,29.54,29.6,30891.0,27.7883,27.8353,27.7601,27.8165,30891.0
2022-07-11 14:05:00,29.59,29.6,29.52,29.53,21172.0,27.8071,27.8165,27.7413,27.7507,21172.0
2022-07-11 14:10:00,29.53,29.54,29.42,29.42,34867.0,27.7507,27.7601,27.6474,27.6474,34867.0
2022-07-11 14:15:00,29.43,29.45,29.36,29.38,68340.0,27.6568,27.6756,27.591,27.6098,68340.0
2022-07-11 14:20:00,29.39,29.46,29.34,29.44,44633.0,27.6192,27.6849,27.5722,27.6662,44633.0
2022-07-11 14:25:00,29.43,29.49,29.4,29.48,29232.0,27.6568,27.7131,27.6286,27.7037,29232.0
2022-07-11 14:30:00,29.48,29.48,29.44,29.47,20703.0,27.7037,27.7037,27.6662,27.6943,20703.0
2022-07-11 14:35:00,29.48,29.5,29.47,29.5,23178.0,27.7037,27.7225,27.6943,27.7225,23178.0
2022-07-11 14:40:00,29.5,29.54,29.49,29.53,34962.0,27.7225,27.7601,27.7131,27.7507,34962.0
2022-07-11 14:45:00,29.53,29.55,29.5,29.5,25579.0,27.7507,27.7695,27.7225,27.7225,25579.0
2022-07-11 14:50:00,29.5,29.52,29.45,29.49,40706.0,27.7225,27.7413,27.6756,27.7131,40706.0
2022-07-11 14:55:00,29.48,29.51,29.44,29.45,55364.0,27.7037,27.7319,27.6662,27.6756,55364.0
2022-07-11 15:00:00,29.45,29.5,29.43,29.45,108561.0,27.6756,27.7225,27.6568,27.6756,108561.0
2022-07-11 15:05:00,29.44,29.55,29.43,29.53,42591.0,27.6662,27.7695,27.6568,27.7507,42591.0
2022-07-11 15:10:00,29.53,29.59,29.52,29.55,98897.0,27.7507,27.8071,27.7413,27.7695,98897.0
2022-07-11 15:15:00,29.55,29.57,29.41,29.42,128932.0,27.7695,27.7883,27.638,27.6474,128932.0
2022-07-11 15:20:00,29.41,29.47,29.4,29.42,75426.0,27.638,27.6943,27.6286,27.6474,75426.0
2022-07-11 15:25:00,29.42,29.53,29.4,29.51,71101.0,27.6474,27.7507,27.6286,27.7319,71101.0
2022-07-11 15:30:00,29.5,29.54,29.49,29.52,65929.0,27.7225,27.7601,27.7131,27.7413,65929.0
2022-07-11 15:35:00,29.51,29.51,29.44,29.47,54258.0,27.7319,27.7319,27.6662,27.6943,54258.0
2022-07-11 15:40:00,29.47,29.47,29.39,29.41,102563.0,27.6943,27.6943,27.6192,27.638,102563.0
2022-07-11 15:45:00,29.4,29.42,29.36,29.37,162928.0,27.6286,27.6474,27.591,27.6004,162928.0
2022-07-11 15:50:00,29.37,29.39,29.31,29.36,274950.0,27.6004,27.6192,27.544,27.591,274950.0
2022-07-11 15:55:00,29.35,29.42,29.31,29.36,399236.0,27.5816,27.6474,27.544,27.591,399236.0
2022-07-12 09:30:00,28.2,28.83,28.11,28.6,317507.0,26.5009,27.0929,26.4163,26.8768,317507.0
2022-07-12 09:35:00,28.63,28.8,28.54,28.68,73977.0,26.905,27.0647,26.8204,26.9519,73977.0
2022-07-12 09:40:00,28.68,28.84,28.47,28.61,134584.0,26.9519,27.1023,26.7546,26.8862,134584.0
2022-07-12 09:45:00,28.59,28.63,28.2,28.2,103349.0,26.8674,26.905,26.5009,26.5009,103349.0
2022-07-12 09:50:00,28.2,28.2,27.97,28.16,197173.0,26.5009,26.5009,26.2847,26.4633,197173.0
2022-07-12 09:55:00,28.19,28.29,28.1,28.14,94954.0,26.4915,26.5854,26.4069,26.4445,94954.0
2022-07-12 10:00:00,28.16,28.18,27.96,28.09,102787.0,26.4633,26.4821,26.2753,26.3975,102787.0
2022-07-12 10:05:00,28.08,28.23,28.08,28.2,84046.0,26.3881,26.5291,26.3881,26.5009,84046.0
2022-07-12 10:10:00,28.17,28.53,28.16,28.52,101164.0,26.4727,26.811,26.4633,26.8016,101164.0
2022-07-12 10:15:00,28.52,28.66,28.52,28.57,96416.0,26.8016,26.9332,26.8016,26.8486,96416.0
2022-07-12 10:20:00,28.57,28.62,28.45,28.46,88619.0,26.8486,26.8956,26.7358,26.7452,88619.0
2022-07-12 10:25:00,28.46,28.5,28.31,28.37,119994.0,26.7452,26.7828,26.6042,26.6606,119994.0
2022-07-12 10:30:00,28.37,28.41,28.2,28.33,97778.0,26.6606,26.6982,26.5009,26.623,97778.0
2022-07-12 10:35:00,28.32,28.45,28.3,28.38,61216.0,26.6136,26.7358,26.5948,26.67,61216.0
2022-07-12 10:40:00,28.39,28.49,28.35,28.45,80627.0,26.6794,26.7734,26.6418,26.7358,80627.0
2022-07-12 10:45:00,28.45,28.5,28.3,28.37,85730.0,26.7358,26.7828,26.5948,26.6606,85730.0
2022-07-12 10:50:00,28.37,28.37,28.21,28.22,59045.0,26.6606,26.6606,26.5103,26.5197,59045.0
2022-07-12 10:55:00,28.23,28.36,28.22,28.36,183648.0,26.5291,26.6512,26.5197,26.6512,183648.0
2022-07-12 11:00:00,28.36,28.46,28.26,28.45,51920.0,26.6512,26.7452,26.5573,26.7358,51920.0
2022-07-12 11:05:00,28.45,28.54,28.45,28.52,73997.0,26.7358,26.8204,26.7358,26.8016,73997.0
2022-07-12 11:10:00,28.52,28.59,28.5,28.58,77475.0,26.8016,26.8674,26.7828,26.858,77475.0
2022-07-12 11:15:00,28.57,28.63,28.48,28.56,59359.0,26.8486,26.905,26.764,26.8392,59359.0
2022-07-12 11:20:00,28.55,28.61,28.53,28.59,37960.0,26.8298,26.8862,26.811,26.8674,37960.0
2022-07-12 11:25:00,28.58,28.58,28.48,28.49,80008.0,26.858,26.858,26.764,26.7734,80008.0
2022-07-12 11:30:00,28.5,28.54,28.49,28.53,52440.0,26.7828,26.8204,26.7734,26.811,52440.0
2022-07-12 11:35:00,28.53,28.58,28.49,28.5,70083.0,26.811,26.858,26.7734,26.7828,70083.0
2022-07-12 11:40:00,28.5,28.53,28.43,28.52,60583.0,26.7828,26.811,26.717,26.8016,60583.0
2022-07-12 11:45:00,28.52,28.55,28.46,28.49,45929.0,26.8016,26.8298,26.7452,26.7734,45929.0
2022-07-12 11:50:00,28.48,28.51,28.4,28.5,63868.0,26.764,26.7922,26.6888,26.7828,63868.0
2022-07-12 11:55:00,28.5,28.51,28.46,28.5,51844.0,26.7828,26.7922,26.7452,26.7828,51844.0
2022-07-12 12:00:00,28.5,28.51,28.32,28.35,80518.0,26.7828,26.7922,26.6136,26.6418,80518.0
2022-07-12 12:05:00,28.35,28.41,28.34,28.35,81485.0,26.6418,26.6982,26.6324,26.6418,81485.0
2022-07-12 12:10:00,28.35,28.46,28.33,28.46,53614.0,26.6418,26.7452,26.623,26.7452,53614.0
2022-07-12 12:15:00,28.46,28.49,28.37,28.38,68120.0,26.7452,26.7734,26.6606,26.67,68120.0
2022-07-12 12:20:00,28.39,28.46,28.36,28.45,54134.0,26.6794,26.7452,26.6512,26.7358,54134.0
2022-07-12 12:25:00,28.45,28.49,28.42,28.46,51264.0,26.7358,26.7734,26.7076,26.7452,51264.0
2022-07-12 12:30:00,28.45,28.5,28.41,28.48,46596.0,26.7358,26.7828,26.6982,26.764,46596.0
2022-07-12 12:35:00,28.48,28.51,28.46,28.46,61584.0,26.764,26.7922,26.7452,26.7452,61584.0
2022-07-12 12:40:00,28.46,28.5,28.45,28.46,38853.0,26.7452,26.7828,26.7358,26.7452,38853.0
2022-07-12 12:45:00,28.46,28.5,28.42,28.46,51363.0,26.7452,26.7828,26.7076,26.7452,51363.0
2022-07-12 12:50:00,28.46,28.46,28.37,28.38,38037.0,26.7452,26.7452,26.6606,26.67,38037.0
2022-07-12 12:55:00,28.37,28.39,28.31,28.37,69141.0,26.6606,26.6794,26.6042,26.6606,69141.0
2022-07-12 13:00:00,28.38,28.43,28.33,28.41,61252.0,26.67,26.717,26.623,26.6982,61252.0
2022-07-12 13:05:00,28.41,28.49,28.4,28.45,41634.0,26.6982,26.7734,26.6888,26.7358,41634.0
2022-07-12 13:10:00,28.44,28.44,28.35,28.35,28249.0,26.7264,26.7264,26.6418,26.6418,28249.0
2022-07-12 13:15:00,28.35,28.42,28.34,28.38,29853.0,26.6418,26.7076,26.6324,26.67,29853.0
2022-07-12 13:20:00,28.37,28.48,28.36,28.46,28022.0,26.6606,26.764,26.6512,26.7452,28022.0
2022-07-12 13:25:00,28.46,28.51,28.45,28.48,27227.0,26.7452,26.7922,26.7358,26.764,27227.0
2022-07-12 13:30:00,28.49,28.52,28.48,28.52,36805.0,26.7734,26.8016,26.764,26.8016,36805.0
2022-07-12 13:35:00,28.52,28.53,28.48,28.5,32385.0,26.8016,26.811,26.764,26.7828,32385.0
2022-07-12 13:40:00,28.49,28.52,28.48,28.52,35936.0,26.7734,26.8016,26.764,26.8016,35936.0
2022-07-12 13:45:00,28.52,28.54,28.49,28.53,55050.0,26.8016,26.8204,26.7734,26.811,55050.0
2022-07-12 13:50:00,28.53,28.55,28.48,28.54,54185.0,26.811,26.8298,26.764,26.8204,54185.0
2022-07-12 13:55:00,28.55,28.57,28.53,28.53,51619.0,26.8298,26.8486,26.811,26.811,51619.0
2022-07-12 14:00:00,28.53,28.56,28.5,28.55,46453.0,26.811,26.8392,26.7828,26.8298,46453.0
2022-07-12 14:05:00,28.55,28.56,28.48,28.51,39111.0,26.8298,26.8392,26.764,26.7922,39111.0
2022-07-12 14:10:00,28.51,28.55,28.46,28.54,35485.0,26.7922,26.8298,26.7452,26.8204,35485.0
2022-07-12 14:15:00,28.54,28.6,28.53,28.56,35787.0,26.8204,26.8768,26.811,26.8392,35787.0
2022-07-12 14:20:00,28.57,28.61,28.54,28.57,28832.0,26.8486,26.8862,26.8204,26.8486,28832.0
2022-07-12 14:25:00,28.57,28.65,28.53,28.64,122086.0,26.8486,26.9238,26.811,26.9144,122086.0
2022-07-12 14:30:00,28.64,28.65,28.54,28.55,58919.0,26.9144,26.9238,26.8204,26.8298,58919.0
2022-07-12 14:35:00,28.54,28.57,28.53,28.54,36318.0,26.8204,26.8486,26.811,26.8204,36318.0
2022-07-12 14:40:00,28.53,28.55,28.51,28.54,50456.0,26.811,26.8298,26.7922,26.8204,50456.0
2022-07-12 14:45:00,28.54,28.57,28.51,28.56,40024.0,26.8204,26.8486,26.7922,26.8392,40024.0
2022-07-12 14:50:00,28.56,28.56,28.45,28.46,46940.0,26.8392,26.8392,26.7358,26.7452,46940.0
2022-07-12 14:55:00,28.45,28.49,28.44,28.45,48435.0,26.7358,26.7734,26.7264,26.7358,48435.0
2022-07-12 15:00:00,28.44,28.44,28.34,28.37,108599.0,26.7264,26.7264,26.6324,26.6606,108599.0
2022-07-12 15:05:00,28.37,28.38,28.31,28.34,82439.0,26.6606,26.67,26.6042,26.6324,82439.0
2022-07-12 15:10:00,28.34,28.38,28.31,28.35,113352.0,26.6324,26.67,26.6042,26.6418,113352.0
2022-07-12 15:15:00,28.35,28.43,28.3,28.42,59905.0,26.6418,26.717,26.5948,26.7076,59905.0
2022-07-12 15:20:00,28.42,28.43,28.36,28.38,69603.0,26.7076,26.717,26.6512,26.67,69603.0
2022-07-12 15:25:00,28.38,28.41,28.34,28.35,102044.0,26.67,26.6982,26.6324,26.6418,102044.0
2022-07-12 15:30:00,28.35,28.45,28.34,28.39,84858.0,26.6418,26.7358,26.6324,26.6794,84858.0
2022-07-12 15:35:00,28.38,28.43,28.36,28.43,102835.0,26.67,26.717,26.6512,26.717,102835.0
2022-07-12 15:40:00,28.43,28.49,28.42,28.48,113451.0,26.717,26.7734,26.7076,26.764,113451.0
2022-07-12 15:45:00,28.47,28.57,28.45,28.57,177502.0,26.7546,26.8486,26.7358,26.8486,177502.0
2022-07-12 15:50:00,28.56,28.66,28.53,28.62,355334.0,26.8392,26.9332,26.811,26.8956,355334.0
2022-07-12 15:55:00,28.62,28.63,28.56,28.61,376394.0,26.8956,26.905,26.8392,26.8862,376394.0
2022-07-13 09:30:00,28.11,28.7,28.01,28.69,238036.0,26.4163,26.9707,26.3223,26.9613,238036.0
2022-07-13 09:35:00,28.71,28.97,28.61,28.68,172098.0,26.9801,27.2245,26.8862,26.9519,172098.0
2022-07-13 09:40:00,28.7,28.91,28.67,28.89,120051.0,26.9707,27.1681,26.9425,27.1493,120051.0
2022-07-13 09:45:00,28.87,29.05,28.81,28.9,146491.0,27.1305,27.2997,27.0741,27.1587,146491.0
2022-07-13 09:50:00,28.9,29.23,28.9,29.18,140928.0,27.1587,27.4688,27.1587,27.4218,140928.0
2022-07-13 09:55:00,29.18,29.36,29.01,29.05,132813.0,27.4218,27.591,27.2621,27.2997,132813.0
2022-07-13 10:00:00,29.04,29.07,28.76,28.87,179492.0,27.2903,27.3184,27.0271,27.1305,179492.0
2022-07-13 10:05:00,28.86,28.88,28.57,28.66,127414.0,27.1211,27.1399,26.8486,26.9332,127414.0
2022-07-13 10:10:00,28.65,28.68,28.47,28.47,147424.0,26.9238,26.9519,26.7546,26.7546,147424.0
2022-07-13 10:15:00,28.46,28.58,28.41,28.5,113772.0,26.7452,26.858,26.6982,26.7828,113772.0
2022-07-13 10:20:00,28.48,28.51,28.41,28.45,73192.0,26.764,26.7922,26.6982,26.7358,73192.0
2022-07-13 10:25:00,28.45,28.5,28.33,28.46,78388.0,26.7358,26.7828,26.623,26.7452,78388.0
2022-07-13 10:30:00,28.45,28.55,28.3,28.46,123583.0,26.7358,26.8298,26.5948,26.7452,123583.0
2022-07-13 10:35:00,28.47,28.65,28.44,28.61,112014.0,26.7546,26.9238,26.7264,26.8862,112014.0
2022-07-13 10:40:00,28.62,28.71,28.55,28.66,95363.0,26.8956,26.9801,26.8298,26.9332,95363.0
2022-07-13 10:45:00,28.66,28.69,28.58,28.68,63620.0,26.9332,26.9613,26.858,26.9519,63620.0
2022-07-13 10:50:00,28.69,28.84,28.69,28.79,102704.0,26.9613,27.1023,26.9613,27.0553,102704.0
2022-07-13 10:55:00,28.79,28.85,28.77,28.85,52378.0,27.0553,27.1117,27.0365,27.1117,52378.0
2022-07-13 11:00:00,28.85,28.86,28.75,28.8,74964.0,27.1117,27.1211,27.0177,27.0647,74964.0
2022-07-13 11:05:00,28.8,28.95,28.8,28.83,99725.0,27.0647,27.2057,27.0647,27.0929,99725.0
2022-07-13 11:10:00,28.83,28.9,28.76,28.79,83081.0,27.0929,27.1587,27.0271,27.0553,83081.0
2022-07-13 11:15:00,28.8,28.8,28.6,28.61,48220.0,27.0647,27.0647,26.8768,26.8862,48220.0
2022-07-13 11:20:00,28.61,28.64,28.47,28.48,78941.0,26.8862,26.9144,26.7546,26.764,78941.0
2022-07-13 11:25:00,28.47,28.48,28.38,28.4,120075.0,26.7546,26.764,26.67,26.6888,120075.0
2022-07-13 11:30:00,28.4,28.41,28.3,28.32,45707.0,26.6888,26.6982,26.5948,26.6136,45707.0
2022-07-13 11:35:00,28.32,28.36,28.29,28.31,60888.0,26.6136,26.6512,26.5854,26.6042,60888.0
2022-07-13 11:40:00,28.3,28.39,28.3,28.37,49824.0,26.5948,26.6794,26.5948,26.6606,49824.0
2022-07-13 11:45:00,28.36,28.38,28.31,28.32,37513.0,26.6512,26.67,26.6042,26.6136,37513.0
2022-07-13 11:50:00,28.33,28.39,28.3,28.31,59757.0,26.623,26.6794,26.5948,26.6042,59757.0
2022-07-13 11:55:00,28.3,28.34,28.29,28.3,64084.0,26.5948,26.6324,26.5854,26.5948,64084.0
2022-07-13 12:00:00,28.31,28.34,28.29,28.32,70564.0,26.6042,26.6324,26.5854,26.6136,70564.0
2022-07-13 12:05:00,28.32,28.42,28.32,28.38,68571.0,26.6136,26.7076,26.6136,26.67,68571.0
2022-07-13 12:10:00,28.36,28.37,28.28,28.3,106342.0,26.6512,26.6606,26.576,26.5948,106342.0
2022-07-13 12:15:00,28.31,28.37,28.18,28.24,117835.0,26.6042,26.6606,26.4821,26.5385,117835.0
2022-07-13 12:20:00,28.24,28.31,28.23,28.28,92846.0,26.5385,26.6042,26.5291,26.576,92846.0
2022-07-13 12:25:00,28.28,28.29,28.22,28.28,61134.0,26.576,26.5854,26.5197,26.576,61134.0
2022-07-13 12:30:00,28.27,28.42,28.25,28.42,56607.0,26.5666,26.7076,26.5479,26.7076,56607.0
2022-07-13 12:35:00,28.42,28.44,28.37,28.42,33341.0,26.7076,26.7264,26.6606,26.7076,33341.0
2022-07-13 12:40:00,28.42,28.45,28.35,28.41,27108.0,26.7076,26.7358,26.6418,26.6982,27108.0
2022-07-13 12:45:00,28.41,28.48,28.39,28.48,25239.0,26.6982,26.764,26.6794,26.764,25239.0
2022-07-13 12:50:00,28.47,28.53,28.43,28.53,31381.0,26.7546,26.811,26.717,26.811,31381.0
2022-07-13 12:55:00,28.53,28.53,28.48,28.51,25581.0,26.811,26.811,26.764,26.7922,25581.0
2022-07-13 13:00:00,28.52,28.62,28.47,28.53,45933.0,26.8016,26.8956,26.7546,26.811,45933.0
2022-07-13 13:05:00,28.54,28.59,28.47,28.48,32915.0,26.8204,26.8674,26.7546,26.764,32915.0
2022-07-13 13:10:00,28.48,28.61,28.48,28.59,28976.0,26.764,26.8862,26.764,26.8674,28976.0
2022-07-13 13:15:00,28.59,28.59,28.45,28.46,66359.0,26.8674,26.8674,26.7358,26.7452,66359.0
2022-07-13 13:20:00,28.46,28.5,28.42,28.49,59865.0,26.7452,26.7828,26.7076,26.7734,59865.0
2022-07-13 13:25:00,28.5,28.51,28.46,28.5,26813.0,26.7828,26.7922,26.7452,26.7828,26813.0
2022-07-13 13:30:00,28.52,28.58,28.47,28.58,56844.0,26.8016,26.858,26.7546,26.858,56844.0
2022-07-13 13:35:00,28.58,28.58,28.51,28.52,29099.0,26.858,26.858,26.7922,26.8016,29099.0
2022-07-13 13:40:00,28.52,28.58,28.48,28.56,32905.0,26.8016,26.858,26.764,26.8392,32905.0
2022-07-13 13:45:00,28.57,28.64,28.56,28.64,29008.0,26.8486,26.9144,26.8392,26.9144,29008.0
2022-07-13 13:50:00,28.64,28.68,28.62,28.64,53190.0,26.9144,26.9519,26.8956,26.9144,53190.0
2022-07-13 13:55:00,28.63,28.68,28.59,28.68,20734.0,26.905,26.9519,26.8674,26.9519,20734.0
2022-07-13 14:00:00,28.67,28.67,28.51,28.52,67501.0,26.9425,26.9425,26.7922,26.8016,67501.0
2022-07-13 14:05:00,28.52,28.63,28.52,28.55,50290.0,26.8016,26.905,26.8016,26.8298,50290.0
2022-07-13 14:10:00,28.55,28.63,28.53,28.61,62052.0,26.8298,26.905,26.811,26.8862,62052.0
2022-07-13 14:15:00,28.6,28.61,28.55,28.59,76878.0,26.8768,26.8862,26.8298,26.8674,76878.0
2022-07-13 14:20:00,28.58,28.58,28.51,28.56,79731.0,26.858,26.858,26.7922,26.8392,79731.0
2022-07-13 14:25:00,28.55,28.66,28.51,28.65,73955.0,26.8298,26.9332,26.7922,26.9238,73955.0
2022-07-13 14:30:00,28.66,28.71,28.64,28.7,73208.0,26.9332,26.9801,26.9144,26.9707,73208.0
2022-07-13 14:35:00,28.7,28.72,28.67,28.7,38419.0,26.9707,26.9895,26.9425,26.9707,38419.0
2022-07-13 14:40:00,28.7,28.71,28.65,28.66,71168.0,26.9707,26.9801,26.9238,26.9332,71168.0
2022-07-13 14:45:00,28.66,28.69,28.63,28.64,43227.0,26.9332,26.9613,26.905,26.9144,43227.0
2022-07-13 14:50:00,28.64,28.66,28.55,28.56,78900.0,26.9144,26.9332,26.8298,26.8392,78900.0
2022-07-13 14:55:00,28.55,28.62,28.52,28.62,113508.0,26.8298,26.8956,26.8016,26.8956,113508.0
2022-07-13 15:00:00,28.62,28.67,28.6,28.67,64240.0,26.8956,26.9425,26.8768,26.9425,64240.0
2022-07-13 15:05:00,28.68,28.68,28.51,28.53,45128.0,26.9519,26.9519,26.7922,26.811,45128.0
2022-07-13 15:10:00,28.53,28.54,28.5,28.51,85658.0,26.811,26.8204,26.7828,26.7922,85658.0
2022-07-13 15:15:00,28.51,28.53,28.47,28.5,96842.0,26.7922,26.811,26.7546,26.7828,96842.0
2022-07-13 15:20:00,28.5,28.52,28.48,28.5,84175.0,26.7828,26.8016,26.764,26.7828,84175.0
2022-07-13 15:25:00,28.49,28.52,28.43,28.46,65738.0,26.7734,26.8016,26.717,26.7452,65738.0
2022-07-13 15:30:00,28.46,28.49,28.39,28.42,75107.0,26.7452,26.7734,26.6794,26.7076,75107.0
2022-07-13 15:35:00,28.41,28.44,28.38,28.41,53746.0,26.6982,26.7264,26.67,26.6982,53746.0
2022-07-13 15:40:00,28.41,28.46,28.37,28.38,115367.0,26.6982,26.7452,26.6606,26.67,115367.0
2022-07-13 15:45:00,28.38,28.4,28.32,28.35,78523.0,26.67,26.6888,26.6136,26.6418,78523.0
2022-07-13 15:50:00,28.35,28.35,28.29,28.34,218488.0,26.6418,26.6418,26.5854,26.6324,218488.0
2022-07-13 15:55:00,28.33,28.38,28.28,28.29,303029.0,26.623,26.67,26.576,26.5854,303029.0
2022-07-14 09:30:00,27.16,27.35,26.79,27.18,439645.0,25.5235,25.7021,25.1758,25.5423,439645.0
2022-07-14 09:35:00,27.16,27.19,26.88,26.93,249269.0,25.5235,25.5517,25.2604,25.3074,249269.0
2022-07-14 09:40:00,26.9,27.01,26.76,26.81,164290.0,25.2792,25.3826,25.1476,25.1946,164290.0
2022-07-14 09:45:00,26.8,26.88,26.67,26.69,140876.0,25.1852,25.2604,25.0631,25.0818,140876.0
2022-07-14 09:50:00,26.69,26.94,26.67,26.8,188641.0,25.0818,25.3168,25.0631,25.1852,188641.0
2022-07-14 09:55:00,26.8,26.84,26.69,26.7,201197.0,25.1852,25.2228,25.0818,25.0912,201197.0
2022-07-14 10:00:00,26.7,26.71,26.53,26.53,158771.0,25.0912,25.1006,24.9315,24.9315,158771.0
2022-07-14 10:05:00,26.52,26.58,26.38,26.39,180851.0,24.9221,24.9785,24.7905,24.7999,180851.0
2022-07-14 10:10:00,26.38,26.7,26.32,26.66,377925.0,24.7905,25.0912,24.7341,25.0537,377925.0
2022-07-14 10:15:00,26.67,26.86,26.64,26.8,134288.0,25.0631,25.2416,25.0349,25.1852,134288.0
2022-07-14 10:20:00,26.79,26.86,26.68,26.76,192389.0,25.1758,25.2416,25.0725,25.1476,192389.0
2022-07-14 10:25:00,26.76,26.87,26.67,26.78,116121.0,25.1476,25.251,25.0631,25.1664,116121.0
2022-07-14 10:30:00,26.77,26.86,26.65,26.71,233461.0,25.157,25.2416,25.0443,25.1006,233461.0
2022-07-14 10:35:00,26.71,26.9,26.65,26.9,129612.0,25.1006,25.2792,25.0443,25.2792,129612.0
2022-07-14 10:40:00,26.9,26.97,26.75,26.82,141355.0,25.2792,25.345,25.1382,25.204,141355.0
2022-07-14 10:45:00,26.81,26.86,26.7,26.86,61785.0,25.1946,25.2416,25.0912,25.2416,61785.0
2022-07-14 10:50:00,26.86,26.98,26.86,26.95,127436.0,25.2416,25.3544,25.2416,25.3262,127436.0
2022-07-14 10:55:00,26.95,27.07,26.93,26.94,95781.0,25.3262,25.439,25.3074,25.3168,95781.0
2022-07-14 11:00:00,26.94,27.05,26.83,26.99,183514.0,25.3168,25.4202,25.2134,25.3638,183514.0
2022-07-14 11:05:00,26.99,27.07,26.96,27.04,92021.0,25.3638,25.439,25.3356,25.4108,92021.0
2022-07-14 11:10:00,27.03,27.03,26.84,26.91,71165.0,25.4014,25.4014,25.2228,25.2886,71165.0
2022-07-14 11:15:00,26.91,26.92,26.78,26.88,84397.0,25.2886,25.298,25.1664,25.2604,84397.0
2022-07-14 11:20:00,26.86,26.95,26.8,26.82,98902.0,25.2416,25.3262,25.1852,25.204,98902.0
2022-07-14 11:25:00,26.81,26.98,26.77,26.97,70689.0,25.1946,25.3544,25.157,25.345,70689.0
2022-07-14 11:30:00,26.96,27.0,26.91,26.99,132042.0,25.3356,25.3732,25.2886,25.3638,132042.0
2022-07-14 11:35:00,26.99,27.03,26.84,26.96,100560.0,25.3638,25.4014,25.2228,25.3356,100560.0
2022-07-14 11:40:00,26.96,27.04,26.91,27.03,130955.0,25.3356,25.4108,25.2886,25.4014,130955.0
2022-07-14 11:45:00,27.02,27.12,26.96,27.11,119003.0,25.392,25.4859,25.3356,25.4765,119003.0
2022-07-14 11:50:00,27.11,27.19,27.1,27.12,79181.0,25.4765,25.5517,25.4671,25.4859,79181.0
2022-07-14 11:55:00,27.12,27.12,27.05,27.06,54297.0,25.4859,25.4859,25.4202,25.4296,54297.0
2022-07-14 12:00:00,27.07,27.09,26.94,26.94,82752.0,25.439,25.4577,25.3168,25.3168,82752.0
2022-07-14 12:05:00,26.95,27.05,26.94,27.02,44761.0,25.3262,25.4202,25.3168,25.392,44761.0
2022-07-14 12:10:00,27.01,27.11,26.98,27.07,37878.0,25.3826,25.4765,25.3544,25.439,37878.0
2022-07-14 12:15:00,27.06,27.14,27.03,27.1,47979.0,25.4296,25.5047,25.4014,25.4671,47979.0
2022-07-14 12:20:00,27.11,27.12,26.93,26.94,37537.0,25.4765,25.4859,25.3074,25.3168,37537.0
2022-07-14 12:25:00,26.93,26.95,26.85,26.86,37710.0,25.3074,25.3262,25.2322,25.2416,37710.0
2022-07-14 12:30:00,26.85,26.91,26.83,26.85,35048.0,25.2322,25.2886,25.2134,25.2322,35048.0
2022-07-14 12:35:00,26.84,26.91,26.78,26.89,44761.0,25.2228,25.2886,25.1664,25.2698,44761.0
2022-07-14 12:40:00,26.89,26.91,26.82,26.89,31442.0,25.2698,25.2886,25.204,25.2698,31442.0
2022-07-14 12:45:00,26.89,26.89,26.76,26.78,39814.0,25.2698,25.2698,25.1476,25.1664,39814.0
2022-07-14 12:50:00,26.78,26.84,26.78,26.84,26088.0,25.1664,25.2228,25.1664,25.2228,26088.0
2022-07-14 12:55:00,26.84,26.84,26.74,26.78,35967.0,25.2228,25.2228,25.1288,25.1664,35967.0
2022-07-14 13:00:00,26.78,26.84,26.73,26.8,36582.0,25.1664,25.2228,25.1194,25.1852,36582.0
2022-07-14 13:05:00,26.8,26.8,26.75,26.79,66283.0,25.1852,25.1852,25.1382,25.1758,66283.0
2022-07-14 13:10:00,26.79,26.79,26.71,26.78,31489.0,25.1758,25.1758,25.1006,25.1664,31489.0
2022-07-14 13:15:00,26.78,26.94,26.77,26.93,55234.0,25.1664,25.3168,25.157,25.3074,55234.0
2022-07-14 13:20:00,26.94,26.95,26.89,26.95,39834.0,25.3168,25.3262,25.2698,25.3262,39834.0
2022-07-14 13:25:00,26.94,26.99,26.9,26.92,68332.0,25.3168,25.3638,25.2792,25.298,68332.0
2022-07-14 13:30:00,26.92,26.94,26.84,26.88,62242.0,25.298,25.3168,25.2228,25.2604,62242.0
2022-07-14 13:35:00,26.87,26.99,26.86,26.97,54477.0,25.251,25.3638,25.2416,25.345,54477.0
2022-07-14 13:40:00,26.96,26.99,26.91,26.96,55444.0,25.3356,25.3638,25.2886,25.3356,55444.0
2022-07-14 13:45:00,26.96,27.02,26.92,27.0,52058.0,25.3356,25.392,25.298,25.3732,52058.0
2022-07-14 13:50:00,27.0,27.05,26.94,26.98,47023.0,25.3732,25.4202,25.3168,25.3544,47023.0
2022-07-14 13:55:00,26.98,27.08,26.97,27.08,36850.0,25.3544,25.4484,25.345,25.4484,36850.0
2022-07-14 14:00:00,27.07,27.11,27.02,27.04,47768.0,25.439,25.4765,25.392,25.4108,47768.0
2022-07-14 14:05:00,27.04,27.11,27.03,27.07,70369.0,25.4108,25.4765,25.4014,25.439,70369.0
2022-07-14 14:10:00,27.07,27.1,27.02,27.09,53662.0,25.439,25.4671,25.392,25.4577,53662.0
2022-07-14 14:15:00,27.1,27.2,27.09,27.19,52211.0,25.4671,25.5611,25.4577,25.5517,52211.0
2022-07-14 14:20:00,27.19,27.26,27.18,27.18,65471.0,25.5517,25.6175,25.5423,25.5423,65471.0
2022-07-14 14:25:00,27.19,27.26,27.15,27.26,57835.0,25.5517,25.6175,25.5141,25.6175,57835.0
2022-07-14 14:30:00,27.26,27.26,27.2,27.23,57955.0,25.6175,25.6175,25.5611,25.5893,57955.0
2022-07-14 14:35:00,27.22,27.28,27.2,27.28,72631.0,25.5799,25.6363,25.5611,25.6363,72631.0
2022-07-14 14:40:00,27.28,27.28,27.17,27.2,52611.0,25.6363,25.6363,25.5329,25.5611,52611.0
2022-07-14 14:45:00,27.2,27.29,27.19,27.29,50087.0,25.5611,25.6457,25.5517,25.6457,50087.0
2022-07-14 14:50:00,27.3,27.31,27.22,27.22,62971.0,25.6551,25.6645,25.5799,25.5799,62971.0
2022-07-14 14:55:00,27.23,27.31,27.23,27.3,46637.0,25.5893,25.6645,25.5893,25.6551,46637.0
2022-07-14 15:00:00,27.3,27.33,27.24,27.25,88167.0,25.6551,25.6833,25.5987,25.6081,88167.0
2022-07-14 15:05:00,27.25,27.3,27.22,27.28,64193.0,25.6081,25.6551,25.5799,25.6363,64193.0
2022-07-14 15:10:00,27.28,27.35,27.25,27.35,72191.0,25.6363,25.7021,25.6081,25.7021,72191.0
2022-07-14 15:15:00,27.34,27.39,27.3,27.36,117354.0,25.6927,25.7397,25.6551,25.7115,117354.0
2022-07-14 15:20:00,27.36,27.42,27.35,27.41,155918.0,25.7115,25.7679,25.7021,25.7585,155918.0
2022-07-14 15:25:00,27.41,27.42,27.35,27.42,87037.0,25.7585,25.7679,25.7021,25.7679,87037.0
2022-07-14 15:30:00,27.42,27.42,27.35,27.36,100285.0,25.7679,25.7679,25.7021,25.7115,100285.0
2022-07-14 15:35:00,27.35,27.36,27.26,27.29,112875.0,25.7021,25.7115,25.6175,25.6457,112875.0
2022-07-14 15:40:00,27.29,27.33,27.25,27.33,122213.0,25.6457,25.6833,25.6081,25.6833,122213.0
2022-07-14 15:45:00,27.32,27.36,27.29,27.35,156318.0,25.6739,25.7115,25.6457,25.7021,156318.0
2022-07-14 15:50:00,27.35,27.39,27.32,27.36,226015.0,25.7021,25.7397,25.6739,25.7115,226015.0
2022-07-14 15:55:00,27.36,27.4,27.32,27.35,310113.0,25.7115,25.7491,25.6739,25.7021,310113.0
2022-07-15 09:30:00,27.93,28.03,27.28,27.28,419848.0,26.2471,26.3411,25.6363,25.6363,419848.0
2022-07-15 09:35:00,27.27,27.45,27.21,27.28,209801.0,25.6269,25.7961,25.5705,25.6363,209801.0
2022-07-15 09:40:00,27.27,27.52,27.19,27.46,126498.0,25.6269,25.8618,25.5517,25.8055,126498.0
2022-07-15 09:45:00,27.44,27.66,27.43,27.51,162215.0,25.7867,25.9934,25.7773,25.8524,162215.0
2022-07-15 09:50:00,27.51,27.51,27.26,27.48,173823.0,25.8524,25.8524,25.6175,25.8242,173823.0
2022-07-15 09:55:00,27.48,27.54,27.34,27.42,106793.0,25.8242,25.8806,25.6927,25.7679,106793.0
2022-07-15 10:00:00,27.44,27.62,27.37,27.49,148157.0,25.7867,25.9558,25.7209,25.8336,148157.0
2022-07-15 10:05:00,27.48,27.55,27.39,27.46,95679.0,25.8242,25.89,25.7397,25.8055,95679.0
2022-07-15 10:10:00,27.47,27.55,27.43,27.5,89691.0,25.8149,25.89,25.7773,25.843,89691.0
2022-07-15 10:15:00,27.5,27.51,27.36,27.39,115969.0,25.843,25.8524,25.7115,25.7397,115969.0
2022-07-15 10:20:00,27.39,27.62,27.33,27.58,161073.0,25.7397,25.9558,25.6833,25.9182,161073.0
2022-07-15 10:25:00,27.59,27.81,27.57,27.81,153338.0,25.9276,26.1344,25.9088,26.1344,153338.0
2022-07-15 10:30:00,27.82,27.82,27.7,27.73,181563.0,26.1438,26.1438,26.031,26.0592,181563.0
2022-07-15 10:35:00,27.73,27.76,27.55,27.59,130690.0,26.0592,26.0874,25.89,25.9276,130690.0
2022-07-15 10:40:00,27.6,27.67,27.53,27.57,85869.0,25.937,26.0028,25.8712,25.9088,85869.0
2022-07-15 10:45:00,27.56,27.61,27.44,27.5,154312.0,25.8994,25.9464,25.7867,25.843,154312.0
2022-07-15 10:50:00,27.49,27.6,27.43,27.59,214876.0,25.8336,25.937,25.7773,25.9276,214876.0
2022-07-15 10:55:00,27.59,27.67,27.46,27.51,102029.0,25.9276,26.0028,25.8055,25.8524,102029.0
2022-07-15 11:00:00,27.52,27.58,27.48,27.5,55368.0,25.8618,25.9182,25.8242,25.843,55368.0
2022-07-15 11:05:00,27.5,27.69,27.5,27.68,56046.0,25.843,26.0216,25.843,26.0122,56046.0
2022-07-15 11:10:00,27.68,27.68,27.53,27.58,55033.0,26.0122,26.0122,25.8712,25.9182,55033.0
2022-07-15 11:15:00,27.58,27.69,27.56,27.64,69478.0,25.9182,26.0216,25.8994,25.9746,69478.0
2022-07-15 11:20:00,27.64,27.72,27.62,27.62,77531.0,25.9746,26.0498,25.9558,25.9558,77531.0
2022-07-15 11:25:00,27.63,27.75,27.62,27.75,46342.0,25.9652,26.078,25.9558,26.078,46342.0
2022-07-15 11:30:00,27.75,27.79,27.65,27.7,76845.0,26.078,26.1156,25.984,26.031,76845.0
2022-07-15 11:35:00,27.7,27.73,27.66,27.69,37223.0,26.031,26.0592,25.9934,26.0216,37223.0
2022-07-15 11:40:00,27.68,27.7,27.61,27.68,44382.0,26.0122,26.031,25.9464,26.0122,44382.0
2022-07-15 11:45:00,27.69,27.73,27.67,27.7,41710.0,26.0216,26.0592,26.0028,26.031,41710.0
2022-07-15 11:50:00,27.7,27.72,27.65,27.67,56119.0,26.031,26.0498,25.984,26.0028,56119.0
2022-07-15 11:55:00,27.66,27.68,27.61,27.62,36171.0,25.9934,26.0122,25.9464,25.9558,36171.0
2022-07-15 12:00:00,27.63,27.65,27.51,27.53,40361.0,25.9652,25.984,25.8524,25.8712,40361.0
2022-07-15 12:05:00,27.53,27.59,27.5,27.56,43680.0,25.8712,25.9276,25.843,25.8994,43680.0
2022-07-15 12:10:00,27.57,27.63,27.56,27.61,32987.0,25.9088,25.9652,25.8994,25.9464,32987.0
2022-07-15 12:15:00,27.62,27.72,27.61,27.71,63028.0,25.9558,26.0498,25.9464,26.0404,63028.0
2022-07-15 12:20:00,27.71,27.71,27.54,27.54,54174.0,26.0404,26.0404,25.8806,25.8806,54174.0
2022-07-15 12:25:00,27.54,27.59,27.53,27.56,37385.0,25.8806,25.9276,25.8712,25.8994,37385.0
2022-07-15 12:30:00,27.57,27.58,27.53,27.58,34689.0,25.9088,25.9182,25.8712,25.9182,34689.0
2022-07-15 12:35:00,27.57,27.6,27.55,27.55,27979.0,25.9088,25.937,25.89,25.89,27979.0
2022-07-15 12:40:00,27.55,27.6,27.53,27.57,34825.0,25.89,25.937,25.8712,25.9088,34825.0
2022-07-15 12:45:00,27.57,27.61,27.57,27.59,29212.0,25.9088,25.9464,25.9088,25.9276,29212.0
2022-07-15 12:50:00,27.59,27.62,27.58,27.61,51558.0,25.9276,25.9558,25.9182,25.9464,51558.0
2022-07-15 12:55:00,27.6,27.65,27.57,27.64,37283.0,25.937,25.984,25.9088,25.9746,37283.0
2022-07-15 13:00:00,27.64,27.72,27.64,27.69,82447.0,25.9746,26.0498,25.9746,26.0216,82447.0
2022-07-15 13:05:00,27.7,27.77,27.69,27.72,35334.0,26.031,26.0968,26.0216,26.0498,35334.0
2022-07-15 13:10:00,27.74,27.75,27.7,27.74,20134.0,26.0686,26.078,26.031,26.0686,20134.0
2022-07-15 13:15:00,27.75,27.78,27.72,27.76,41946.0,26.078,26.1062,26.0498,26.0874,41946.0
2022-07-15 13:20:00,27.77,27.8,27.73,27.77,45762.0,26.0968,26.125,26.0592,26.0968,45762.0
2022-07-15 13:25:00,27.77,27.77,27.72,27.76,57554.0,26.0968,26.0968,26.0498,26.0874,57554.0
2022-07-15 13:30:00,27.76,27.77,27.73,27.74,39786.0,26.0874,26.0968,26.0592,26.0686,39786.0
2022-07-15 13:35:00,27.73,27.74,27.63,27.68,46945.0,26.0592,26.0686,25.9652,26.0122,46945.0
2022-07-15 13:40:00,27.68,27.71,27.62,27.66,43413.0,26.0122,26.0404,25.9558,25.9934,43413.0
2022-07-15 13:45:00,27.67,27.7,27.65,27.7,49950.0,26.0028,26.031,25.984,26.031,49950.0
2022-07-15 13:50:00,27.7,27.73,27.63,27.64,87108.0,26.031,26.0592,25.9652,25.9746,87108.0
2022-07-15 13:55:00,27.64,27.67,27.61,27.63,65269.0,25.9746,26.0028,25.9464,25.9652,65269.0
2022-07-15 14:00:00,27.64,27.69,27.61,27.67,40795.0,25.9746,26.0216,25.9464,26.0028,40795.0
2022-07-15 14:05:00,27.68,27.71,27.65,27.71,57629.0,26.0122,26.0404,25.984,26.0404,57629.0
2022-07-15 14:10:00,27.71,27.77,27.7,27.76,37440.0,26.0404,26.0968,26.031,26.0874,37440.0
2022-07-15 14:15:00,27.77,27.79,27.75,27.78,47717.0,26.0968,26.1156,26.078,26.1062,47717.0
2022-07-15 14:20:00,27.78,27.81,27.77,27.78,41080.0,26.1062,26.1344,26.0968,26.1062,41080.0
2022-07-15 14:25:00,27.79,27.79,27.66,27.69,54484.0,26.1156,26.1156,25.9934,26.0216,54484.0
2022-07-15 14:30:00,27.68,27.73,27.68,27.7,39158.0,26.0122,26.0592,26.0122,26.031,39158.0
2022-07-15 14:35:00,27.69,27.71,27.68,27.71,41826.0,26.0216,26.0404,26.0122,26.0404,41826.0
2022-07-15 14:40:00,27.71,27.76,27.7,27.76,118651.0,26.0404,26.0874,26.031,26.0874,118651.0
2022-07-15 14:45:00,27.77,27.79,27.73,27.75,113341.0,26.0968,26.1156,26.0592,26.078,113341.0
2022-07-15 14:50:00,27.75,27.76,27.72,27.74,72198.0,26.078,26.0874,26.0498,26.0686,72198.0
2022-07-15 14:55:00,27.75,27.76,27.71,27.74,62040.0,26.078,26.0874,26.0404,26.0686,62040.0
2022-07-15 15:00:00,27.74,27.78,27.71,27.78,56113.0,26.0686,26.1062,26.0404,26.1062,56113.0
2022-07-15 15:05:00,27.78,27.78,27.72,27.77,95169.0,26.1062,26.1062,26.0498,26.0968,95169.0
2022-07-15 15:10:00,27.77,27.83,27.76,27.82,70569.0,26.0968,26.1532,26.0874,26.1438,70569.0
2022-07-15 15:15:00,27.82,27.85,27.8,27.82,94342.0,26.1438,26.172,26.125,26.1438,94342.0
2022-07-15 15:20:00,27.82,27.86,27.81,27.84,74817.0,26.1438,26.1814,26.1344,26.1626,74817.0
2022-07-15 15:25:00,27.84,27.9,27.83,27.88,111901.0,26.1626,26.2189,26.1532,26.2001,111901.0
2022-07-15 15:30:00,27.88,27.91,27.83,27.84,126311.0,26.2001,26.2283,26.1532,26.1626,126311.0
2022-07-15 15:35:00,27.84,27.88,27.78,27.78,120709.0,26.1626,26.2001,26.1062,26.1062,120709.0
2022-07-15 15:40:00,27.79,27.85,27.78,27.84,223692.0,26.1156,26.172,26.1062,26.1626,223692.0
2022-07-15 15:45:00,27.83,27.85,27.76,27.77,181583.0,26.1532,26.172,26.0874,26.0968,181583.0
2022-07-15 15:50:00,27.76,27.79,27.69,27.71,367874.0,26.0874,26.1156,26.0216,26.0404,367874.0
2022-07-15 15:55:00,27.71,27.88,27.71,27.86,705894.0,26.0404,26.2001,26.0404,26.1814,705894.0
2022-07-18 09:30:00,28.64,28.8,28.47,28.55,455416.0,26.9144,27.0647,26.7546,26.8298,455416.0
2022-07-18 09:35:00,28.55,28.76,28.51,28.75,601233.0,26.8298,27.0271,26.7922,27.0177,601233.0
2022-07-18 09:40:00,28.75,28.85,28.62,28.79,224086.0,27.0177,27.1117,26.8956,27.0553,224086.0
2022-07-18 09:45:00,28.79,28.92,28.5,28.64,175799.0,27.0553,27.1775,26.7828,26.9144,175799.0
2022-07-18 09:50:00,28.67,28.87,28.59,28.85,162133.0,26.9425,27.1305,26.8674,27.1117,162133.0
2022-07-18 09:55:00,28.86,28.99,28.79,28.85,184481.0,27.1211,27.2433,27.0553,27.1117,184481.0
2022-07-18 10:00:00,28.85,28.9,28.72,28.9,97875.0,27.1117,27.1587,26.9895,27.1587,97875.0
2022-07-18 10:05:00,28.9,28.95,28.8,28.9,85389.0,27.1587,27.2057,27.0647,27.1587,85389.0
2022-07-18 10:10:00,28.9,29.0,28.8,28.89,89899.0,27.1587,27.2527,27.0647,27.1493,89899.0
2022-07-18 10:15:00,28.89,29.09,28.89,29.01,80786.0,27.1493,27.3372,27.1493,27.2621,80786.0
2022-07-18 10:20:00,29.0,29.06,28.92,28.94,55119.0,27.2527,27.3091,27.1775,27.1963,55119.0
2022-07-18 10:25:00,28.93,28.94,28.84,28.88,60318.0,27.1869,27.1963,27.1023,27.1399,60318.0
2022-07-18 10:30:00,28.87,28.95,28.86,28.9,64690.0,27.1305,27.2057,27.1211,27.1587,64690.0
2022-07-18 10:35:00,28.91,29.01,28.89,29.0,79533.0,27.1681,27.2621,27.1493,27.2527,79533.0
2022-07-18 10:40:00,29.0,29.17,28.98,29.16,119946.0,27.2527,27.4124,27.2339,27.403,119946.0
2022-07-18 10:45:00,29.14,29.18,29.07,29.17,80973.0,27.3842,27.4218,27.3184,27.4124,80973.0
2022-07-18 10:50:00,29.17,29.23,29.11,29.23,117993.0,27.4124,27.4688,27.356,27.4688,117993.0
2022-07-18 10:55:00,29.23,29.24,29.1,29.14,94301.0,27.4688,27.4782,27.3466,27.3842,94301.0
2022-07-18 11:00:00,29.13,29.14,29.0,29.03,75393.0,27.3748,27.3842,27.2527,27.2809,75393.0
2022-07-18 11:05:00,29.03,29.06,28.88,28.89,92234.0,27.2809,27.3091,27.1399,27.1493,92234.0
2022-07-18 11:10:00,28.88,29.0,28.87,28.99,132699.0,27.1399,27.2527,27.1305,27.2433,132699.0
2022-07-18 11:15:00,28.98,29.01,28.91,28.94,117698.0,27.2339,27.2621,27.1681,27.1963,117698.0
2022-07-18 11:20:00,28.93,28.96,28.89,28.95,65418.0,27.1869,27.2151,27.1493,27.2057,65418.0
2022-07-18 11:25:00,28.95,28.95,28.85,28.89,63571.0,27.2057,27.2057,27.1117,27.1493,63571.0
2022-07-18 11:30:00,28.89,28.96,28.85,28.9,114844.0,27.1493,27.2151,27.1117,27.1587,114844.0
2022-07-18 11:35:00,28.9,28.94,28.88,28.94,64670.0,27.1587,27.1963,27.1399,27.1963,64670.0
2022-07-18 11:40:00,28.94,28.97,28.93,28.94,97040.0,27.1963,27.2245,27.1869,27.1963,97040.0
2022-07-18 11:45:00,28.93,28.94,28.78,28.79,96417.0,27.1869,27.1963,27.0459,27.0553,96417.0
2022-07-18 11:50:00,28.79,28.91,28.79,28.86,70067.0,27.0553,27.1681,27.0553,27.1211,70067.0
2022-07-18 11:55:00,28.85,28.88,28.81,28.87,35660.0,27.1117,27.1399,27.0741,27.1305,35660.0
2022-07-18 12:00:00,28.87,28.91,28.87,28.89,30847.0,27.1305,27.1681,27.1305,27.1493,30847.0
2022-07-18 12:05:00,28.88,28.89,28.82,28.88,44941.0,27.1399,27.1493,27.0835,27.1399,44941.0
2022-07-18 12:10:00,28.89,28.98,28.88,28.98,39144.0,27.1493,27.2339,27.1399,27.2339,39144.0
2022-07-18 12:15:00,28.98,29.02,28.93,28.98,108005.0,27.2339,27.2715,27.1869,27.2339,108005.0
2022-07-18 12:20:00,28.99,29.01,28.92,28.96,99563.0,27.2433,27.2621,27.1775,27.2151,99563.0
2022-07-18 12:25:00,28.96,28.96,28.89,28.89,25253.0,27.2151,27.2151,27.1493,27.1493,25253.0
2022-07-18 12:30:00,28.9,28.91,28.82,28.86,29780.0,27.1587,27.1681,27.0835,27.1211,29780.0
2022-07-18 12:35:00,28.86,28.88,28.82,28.88,44683.0,27.1211,27.1399,27.0835,27.1399,44683.0
2022-07-18 12:40:00,28.88,28.89,28.86,28.89,22952.0,27.1399,27.1493,27.1211,27.1493,22952.0
2022-07-18 12:45:00,28.89,28.9,28.86,28.9,26870.0,27.1493,27.1587,27.1211,27.1587,26870.0
2022-07-18 12:50:00,28.91,28.92,28.87,28.89,64249.0,27.1681,27.1775,27.1305,27.1493,64249.0
2022-07-18 12:55:00,28.89,28.89,28.8,28.87,66473.0,27.1493,27.1493,27.0647,27.1305,66473.0
2022-07-18 13:00:00,28.88,28.98,28.85,28.95,81321.0,27.1399,27.2339,27.1117,27.2057,81321.0
2022-07-18 13:05:00,28.96,29.0,28.94,29.0,48383.0,27.2151,27.2527,27.1963,27.2527,48383.0
2022-07-18 13:10:00,29.0,29.0,28.95,29.0,170574.0,27.2527,27.2527,27.2057,27.2527,170574.0
2022-07-18 13:15:00,29.0,29.08,28.99,29.05,94108.0,27.2527,27.3278,27.2433,27.2997,94108.0
2022-07-18 13:20:00,29.05,29.14,29.05,29.12,65648.0,27.2997,27.3842,27.2997,27.3654,65648.0
2022-07-18 13:25:00,29.12,29.2,29.1,29.18,123180.0,27.3654,27.4406,27.3466,27.4218,123180.0
2022-07-18 13:30:00,29.19,29.22,29.16,29.21,82331.0,27.4312,27.4594,27.403,27.45,82331.0
2022-07-18 13:35:00,29.22,29.22,29.16,29.21,89917.0,27.4594,27.4594,27.403,27.45,89917.0
2022-07-18 13:40:00,29.22,29.25,29.16,29.21,194932.0,27.4594,27.4876,27.403,27.45,194932.0
2022-07-18 13:45:00,29.21,29.21,29.1,29.1,95688.0,27.45,27.45,27.3466,27.3466,95688.0
2022-07-18 13:50:00,29.11,29.11,29.05,29.1,68392.0,27.356,27.356,27.2997,27.3466,68392.0
2022-07-18 13:55:00,29.1,29.11,28.95,28.98,119922.0,27.3466,27.356,27.2057,27.2339,119922.0
2022-07-18 14:00:00,28.98,29.05,28.92,28.96,97109.0,27.2339,27.2997,27.1775,27.2151,97109.0
2022-07-18 14:05:00,28.96,28.98,28.82,28.87,89946.0,27.2151,27.2339,27.0835,27.1305,89946.0
2022-07-18 14:10:00,28.87,28.91,28.83,28.83,112298.0,27.1305,27.1681,27.0929,27.0929,112298.0
2022-07-18 14:15:00,28.84,28.89,28.82,28.87,54600.0,27.1023,27.1493,27.0835,27.1305,54600.0
2022-07-18 14:20:00,28.87,28.88,28.83,28.87,67055.0,27.1305,27.1399,27.0929,27.1305,67055.0
2022-07-18 14:25:00,28.87,28.87,28.77,28.81,50537.0,27.1305,27.1305,27.0365,27.0741,50537.0
2022-07-18 14:30:00,28.82,28.84,28.77,28.8,59027.0,27.0835,27.1023,27.0365,27.0647,59027.0
2022-07-18 14:35:00,28.8,28.88,28.78,28.88,45813.0,27.0647,27.1399,27.0459,27.1399,45813.0
2022-07-18 14:40:00,28.88,28.9,28.82,28.85,58947.0,27.1399,27.1587,27.0835,27.1117,58947.0
2022-07-18 14:45:00,28.86,28.87,28.81,28.82,44521.0,27.1211,27.1305,27.0741,27.0835,44521.0
2022-07-18 14:50:00,28.82,28.9,28.8,28.9,102976.0,27.0835,27.1587,27.0647,27.1587,102976.0
2022-07-18 14:55:00,28.9,28.91,28.81,28.88,74819.0,27.1587,27.1681,27.0741,27.1399,74819.0
2022-07-18 15:00:00,28.88,28.95,28.87,28.92,80456.0,27.1399,27.2057,27.1305,27.1775,80456.0
2022-07-18 15:05:00,28.92,29.0,28.91,28.94,55176.0,27.1775,27.2527,27.1681,27.1963,55176.0
2022-07-18 15:10:00,28.95,29.0,28.92,28.96,184859.0,27.2057,27.2527,27.1775,27.2151,184859.0
2022-07-18 15:15:00,28.96,29.05,28.95,29.03,75092.0,27.2151,27.2997,27.2057,27.2809,75092.0
2022-07-18 15:20:00,29.03,29.05,28.94,28.94,77799.0,27.2809,27.2997,27.1963,27.1963,77799.0
2022-07-18 15:25:00,28.95,28.97,28.84,28.86,100616.0,27.2057,27.2245,27.1023,27.1211,100616.0
2022-07-18 15:30:00,28.85,28.87,28.76,28.77,110953.0,27.1117,27.1305,27.0271,27.0365,110953.0
2022-07-18 15:35:00,28.77,28.83,28.75,28.81,253781.0,27.0365,27.0929,27.0177,27.0741,253781.0
2022-07-18 15:40:00,28.8,28.85,28.78,28.82,205106.0,27.0647,27.1117,27.0459,27.0835,205106.0
2022-07-18 15:45:00,28.83,28.83,28.74,28.77,271816.0,27.0929,27.0929,27.0083,27.0365,271816.0
2022-07-18 15:50:00,28.76,28.89,28.74,28.87,265377.0,27.0271,27.1493,27.0083,27.1305,265377.0
2022-07-18 15:55:00,28.87,28.94,28.85,28.86,474579.0,27.1305,27.1963,27.1117,27.1211,474579.0
2022-07-19 09:30:00,28.89,29.41,28.84,29.28,663806.0,27.1493,27.638,27.1023,27.5158,663806.0
2022-07-19 09:35:00,29.27,29.79,29.14,29.78,594443.0,27.5064,27.9951,27.3842,27.9857,594443.0
2022-07-19 09:40:00,29.79,29.98,29.56,29.65,577091.0,27.9951,28.1736,27.7789,27.8635,577091.0
2022-07-19 09:45:00,29.65,29.79,29.11,29.3,317292.0,27.8635,27.9951,27.356,27.5346,317292.0
2022-07-19 09:50:00,29.33,29.51,29.25,29.27,184703.0,27.5628,27.7319,27.4876,27.5064,184703.0
2022-07-19 09:55:00,29.29,29.36,29.12,29.33,281889.0,27.5252,27.591,27.3654,27.5628,281889.0
2022-07-19 10:00:00,29.34,29.52,29.24,29.34,364268.0,27.5722,27.7413,27.4782,27.5722,364268.0
2022-07-19 10:05:00,29.33,29.37,29.23,29.26,160816.0,27.5628,27.6004,27.4688,27.497,160816.0
2022-07-19 10:10:00,29.26,29.47,29.22,29.26,152499.0,27.497,27.6943,27.4594,27.497,152499.0
2022-07-19 10:15:00,29.27,29.27,29.13,29.2,195297.0,27.5064,27.5064,27.3748,27.4406,195297.0
2022-07-19 10:20:00,29.18,29.2,29.06,29.15,122294.0,27.4218,27.4406,27.3091,27.3936,122294.0
2022-07-19 10:25:00,29.16,29.34,29.12,29.14,274044.0,27.403,27.5722,27.3654,27.3842,274044.0
2022-07-19 10:30:00,29.14,29.31,29.13,29.21,127811.0,27.3842,27.544,27.3748,27.45,127811.0
2022-07-19 10:35:00,29.21,29.22,28.99,29.07,447755.0,27.45,27.4594,27.2433,27.3184,447755.0
2022-07-19 10:40:00,29.07,29.1,28.87,28.9,382011.0,27.3184,27.3466,27.1305,27.1587,382011.0
2022-07-19 10:45:00,28.91,28.94,28.75,28.76,155439.0,27.1681,27.1963,27.0177,27.0271,155439.0
2022-07-19 10:50:00,28.77,29.04,28.77,29.03,366874.0,27.0365,27.2903,27.0365,27.2809,366874.0
2022-07-19 10:55:00,29.03,29.07,28.67,28.67,194664.0,27.2809,27.3184,26.9425,26.9425,194664.0
2022-07-19 11:00:00,28.67,28.76,28.65,28.69,121372.0,26.9425,27.0271,26.9238,26.9613,121372.0
2022-07-19 11:05:00,28.69,28.93,28.67,28.92,141644.0,26.9613,27.1869,26.9425,27.1775,141644.0
2022-07-19 11:10:00,28.92,29.02,28.87,28.87,133344.0,27.1775,27.2715,27.1305,27.1305,133344.0
2022-07-19 11:15:00,28.86,28.91,28.82,28.86,119649.0,27.1211,27.1681,27.0835,27.1211,119649.0
2022-07-19 11:20:00,28.87,28.89,28.79,28.86,101792.0,27.1305,27.1493,27.0553,27.1211,101792.0
2022-07-19 11:25:00,28.87,29.03,28.87,28.96,152373.0,27.1305,27.2809,27.1305,27.2151,152373.0
2022-07-19 11:30:00,28.96,29.14,28.94,29.05,180071.0,27.2151,27.3842,27.1963,27.2997,180071.0
2022-07-19 11:35:00,29.06,29.09,28.99,29.07,114614.0,27.3091,27.3372,27.2433,27.3184,114614.0
2022-07-19 11:40:00,29.06,29.09,29.03,29.09,80993.0,27.3091,27.3372,27.2809,27.3372,80993.0
2022-07-19 11:45:00,29.09,29.13,28.99,29.09,120844.0,27.3372,27.3748,27.2433,27.3372,120844.0
2022-07-19 11:50:00,29.09,29.2,29.04,29.12,145379.0,27.3372,27.4406,27.2903,27.3654,145379.0
2022-07-19 11:55:00,29.12,29.3,29.11,29.25,119480.0,27.3654,27.5346,27.356,27.4876,119480.0
2022-07-19 12:00:00,29.26,29.26,29.09,29.19,176524.0,27.497,27.497,27.3372,27.4312,176524.0
2022-07-19 12:05:00,29.19,29.25,29.17,29.21,162024.0,27.4312,27.4876,27.4124,27.45,162024.0
2022-07-19 12:10:00,29.21,29.25,29.14,29.16,89777.0,27.45,27.4876,27.3842,27.403,89777.0
2022-07-19 12:15:00,29.16,29.25,29.1,29.2,147566.0,27.403,27.4876,27.3466,27.4406,147566.0
2022-07-19 12:20:00,29.19,29.28,29.19,29.28,193328.0,27.4312,27.5158,27.4312,27.5158,193328.0
2022-07-19 12:25:00,29.29,29.36,29.26,29.33,96875.0,27.5252,27.591,27.497,27.5628,96875.0
2022-07-19 12:30:00,29.33,29.36,29.29,29.33,74256.0,27.5628,27.591,27.5252,27.5628,74256.0
2022-07-19 12:35:00,29.34,29.49,29.33,29.46,121456.0,27.5722,27.7131,27.5628,27.6849,121456.0
2022-07-19 12:40:00,29.46,29.5,29.37,29.4,163578.0,27.6849,27.7225,27.6004,27.6286,163578.0
2022-07-19 12:45:00,29.4,29.41,29.34,29.35,65385.0,27.6286,27.638,27.5722,27.5816,65385.0
2022-07-19 12:50:00,29.34,29.35,29.3,29.31,98629.0,27.5722,27.5816,27.5346,27.544,98629.0
2022-07-19 12:55:00,29.31,29.33,29.23,29.28,91114.0,27.544,27.5628,27.4688,27.5158,91114.0
2022-07-19 13:00:00,29.29,29.39,29.28,29.37,85767.0,27.5252,27.6192,27.5158,27.6004,85767.0
2022-07-19 13:05:00,29.36,29.37,29.25,29.32,117956.0,27.591,27.6004,27.4876,27.5534,117956.0
2022-07-19 13:10:00,29.33,29.35,29.23,29.24,83036.0,27.5628,27.5816,27.4688,27.4782,83036.0
2022-07-19 13:15:00,29.23,29.27,29.18,29.2,88609.0,27.4688,27.5064,27.4218,27.4406,88609.0
2022-07-19 13:20:00,29.21,29.26,29.17,29.24,81476.0,27.45,27.497,27.4124,27.4782,81476.0
2022-07-19 13:25:00,29.23,29.24,29.15,29.18,77953.0,27.4688,27.4782,27.3936,27.4218,77953.0
2022-07-19 13:30:00,29.19,29.34,29.18,29.33,103872.0,27.4312,27.5722,27.4218,27.5628,103872.0
2022-07-19 13:35:00,29.33,29.34,29.26,29.33,97667.0,27.5628,27.5722,27.497,27.5628,97667.0
2022-07-19 13:40:00,29.33,29.34,29.27,29.3,97046.0,27.5628,27.5722,27.5064,27.5346,97046.0
2022-07-19 13:45:00,29.3,29.35,29.25,29.31,82693.0,27.5346,27.5816,27.4876,27.544,82693.0
2022-07-19 13:50:00,29.32,29.32,29.22,29.24,77213.0,27.5534,27.5534,27.4594,27.4782,77213.0
2022-07-19 13:55:00,29.24,29.26,29.17,29.25,59640.0,27.4782,27.497,27.4124,27.4876,59640.0
2022-07-19 14:00:00,29.25,29.3,29.23,29.27,56955.0,27.4876,27.5346,27.4688,27.5064,56955.0
2022-07-19 14:05:00,29.27,29.29,29.24,29.29,43397.0,27.5064,27.5252,27.4782,27.5252,43397.0
2022-07-19 14:10:00,29.29,29.38,29.29,29.32,87081.0,27.5252,27.6098,27.5252,27.5534,87081.0
2022-07-19 14:15:00,29.32,29.32,29.26,29.32,54554.0,27.5534,27.5534,27.497,27.5534,54554.0
2022-07-19 14:20:00,29.33,29.33,29.17,29.19,88753.0,27.5628,27.5628,27.4124,27.4312,88753.0
2022-07-19 14:25:00,29.18,29.21,29.1,29.12,94436.0,27.4218,27.45,27.3466,27.3654,94436.0
2022-07-19 14:30:00,29.12,29.16,29.11,29.11,74885.0,27.3654,27.403,27.356,27.356,74885.0
2022-07-19 14:35:00,29.12,29.16,29.1,29.15,148949.0,27.3654,27.403,27.3466,27.3936,148949.0
2022-07-19 14:40:00,29.15,29.15,29.05,29.06,75178.0,27.3936,27.3936,27.2997,27.3091,75178.0
2022-07-19 14:45:00,29.06,29.07,29.0,29.04,144011.0,27.3091,27.3184,27.2527,27.2903,144011.0
2022-07-19 14:50:00,29.04,29.07,28.99,29.06,106340.0,27.2903,27.3184,27.2433,27.3091,106340.0
2022-07-19 14:55:00,29.06,29.13,29.03,29.12,75143.0,27.3091,27.3748,27.2809,27.3654,75143.0
2022-07-19 15:00:00,29.12,29.17,29.05,29.17,145092.0,27.3654,27.4124,27.2997,27.4124,145092.0
2022-07-19 15:05:00,29.17,29.24,29.15,29.22,124769.0,27.4124,27.4782,27.3936,27.4594,124769.0
2022-07-19 15:10:00,29.21,29.22,29.13,29.16,88620.0,27.45,27.4594,27.3748,27.403,88620.0
2022-07-19 15:15:00,29.16,29.17,29.1,29.15,73745.0,27.403,27.4124,27.3466,27.3936,73745.0
2022-07-19 15:20:00,29.15,29.23,29.1,29.21,92725.0,27.3936,27.4688,27.3466,27.45,92725.0
2022-07-19 15:25:00,29.21,29.26,29.17,29.25,78446.0,27.45,27.497,27.4124,27.4876,78446.0
2022-07-19 15:30:00,29.24,29.28,29.19,29.24,97489.0,27.4782,27.5158,27.4312,27.4782,97489.0
2022-07-19 15:35:00,29.24,29.36,29.23,29.33,163351.0,27.4782,27.591,27.4688,27.5628,163351.0
2022-07-19 15:40:00,29.33,29.48,29.32,29.46,217029.0,27.5628,27.7037,27.5534,27.6849,217029.0
2022-07-19 15:45:00,29.46,29.48,29.39,29.42,239572.0,27.6849,27.7037,27.6192,27.6474,239572.0
2022-07-19 15:50:00,29.43,29.48,29.36,29.39,249322.0,27.6568,27.7037,27.591,27.6192,249322.0
2022-07-19 15:55:00,29.39,29.47,29.38,29.45,742360.0,27.6192,27.6943,27.6098,27.6756,742360.0
2022-07-20 09:30:00,28.93,29.47,28.68,29.46,757772.0,27.1869,27.6943,26.9519,27.6849,757772.0
2022-07-20 09:35:00,29.48,29.49,29.29,29.45,243516.0,27.7037,27.7131,27.5252,27.6756,243516.0
2022-07-20 09:40:00,29.46,29.55,29.26,29.28,233891.0,27.6849,27.7695,27.497,27.5158,233891.0
2022-07-20 09:45:00,29.29,29.32,29.13,29.26,145205.0,27.5252,27.5534,27.3748,27.497,145205.0
2022-07-20 09:50:00,29.28,29.55,29.23,29.53,142069.0,27.5158,27.7695,27.4688,27.7507,142069.0
2022-07-20 09:55:00,29.53,29.77,29.51,29.58,301789.0,27.7507,27.9763,27.7319,27.7977,301789.0
2022-07-20 10:00:00,29.6,29.64,29.08,29.18,380896.0,27.8165,27.8541,27.3278,27.4218,380896.0
2022-07-20 10:05:00,29.17,29.19,28.9,28.96,231638.0,27.4124,27.4312,27.1587,27.2151,231638.0
2022-07-20 10:10:00,28.99,29.0,28.77,28.8,294299.0,27.2433,27.2527,27.0365,27.0647,294299.0
2022-07-20 10:15:00,28.79,28.87,28.69,28.82,204155.0,27.0553,27.1305,26.9613,27.0835,204155.0
2022-07-20 10:20:00,28.82,28.85,28.68,28.85,206223.0,27.0835,27.1117,26.9519,27.1117,206223.0
2022-07-20 10:25:00,28.85,28.98,28.8,28.9,234571.0,27.1117,27.2339,27.0647,27.1587,234571.0
2022-07-20 10:30:00,28.89,29.01,28.83,28.95,170702.0,27.1493,27.2621,27.0929,27.2057,170702.0
2022-07-20 10:35:00,28.95,29.11,28.93,29.06,164905.0,27.2057,27.356,27.1869,27.3091,164905.0
2022-07-20 10:40:00,29.05,29.15,28.94,29.15,106856.0,27.2997,27.3936,27.1963,27.3936,106856.0
2022-07-20 10:45:00,29.16,29.31,29.15,29.28,112645.0,27.403,27.544,27.3936,27.5158,112645.0
2022-07-20 10:50:00,29.28,29.46,29.26,29.43,117077.0,27.5158,27.6849,27.497,27.6568,117077.0
2022-07-20 10:55:00,29.43,29.51,29.38,29.5,100078.0,27.6568,27.7319,27.6098,27.7225,100078.0
2022-07-20 11:00:00,29.5,29.52,29.4,29.45,138301.0,27.7225,27.7413,27.6286,27.6756,138301.0
2022-07-20 11:05:00,29.44,29.47,29.31,29.44,51879.0,27.6662,27.6943,27.544,27.6662,51879.0
2022-07-20 11:10:00,29.43,29.49,29.41,29.45,83534.0,27.6568,27.7131,27.638,27.6756,83534.0
2022-07-20 11:15:00,29.45,29.46,29.35,29.37,68679.0,27.6756,27.6849,27.5816,27.6004,68679.0
2022-07-20 11:20:00,29.37,29.37,29.2,29.21,66101.0,27.6004,27.6004,27.4406,27.45,66101.0
2022-07-20 11:25:00,29.2,29.23,29.11,29.11,77632.0,27.4406,27.4688,27.356,27.356,77632.0
2022-07-20 11:30:00,29.11,29.11,28.97,29.01,128857.0,27.356,27.356,27.2245,27.2621,128857.0
2022-07-20 11:35:00,29.02,29.07,28.96,28.96,94837.0,27.2715,27.3184,27.2151,27.2151,94837.0
2022-07-20 11:40:00,28.96,28.98,28.89,28.97,74954.0,27.2151,27.2339,27.1493,27.2245,74954.0
2022-07-20 11:45:00,28.97,29.11,28.96,29.09,97602.0,27.2245,27.356,27.2151,27.3372,97602.0
2022-07-20 11:50:00,29.08,29.15,29.06,29.11,143864.0,27.3278,27.3936,27.3091,27.356,143864.0
2022-07-20 11:55:00,29.1,29.13,29.01,29.06,104629.0,27.3466,27.3748,27.2621,27.3091,104629.0
2022-07-20 12:00:00,29.06,29.09,29.01,29.02,85192.0,27.3091,27.3372,27.2621,27.2715,85192.0
2022-07-20 12:05:00,29.01,29.14,29.01,29.13,70190.0,27.2621,27.3842,27.2621,27.3748,70190.0
2022-07-20 12:10:00,29.13,29.23,29.12,29.14,108354.0,27.3748,27.4688,27.3654,27.3842,108354.0
2022-07-20 12:15:00,29.14,29.21,29.08,29.21,120523.0,27.3842,27.45,27.3278,27.45,120523.0
2022-07-20 12:20:00,29.21,29.27,29.16,29.17,76880.0,27.45,27.5064,27.403,27.4124,76880.0
2022-07-20 12:25:00,29.17,29.26,29.17,29.21,63356.0,27.4124,27.497,27.4124,27.45,63356.0
2022-07-20 12:30:00,29.23,29.26,29.2,29.25,58543.0,27.4688,27.497,27.4406,27.4876,58543.0
2022-07-20 12:35:00,29.25,29.3,29.22,29.27,69233.0,27.4876,27.5346,27.4594,27.5064,69233.0
2022-07-20 12:40:00,29.28,29.3,29.17,29.2,86412.0,27.5158,27.5346,27.4124,27.4406,86412.0
2022-07-20 12:45:00,29.2,29.2,29.0,29.01,142089.0,27.4406,27.4406,27.2527,27.2621,142089.0
2022-07-20 12:50:00,29.02,29.18,29.01,29.17,61169.0,27.2715,27.4218,27.2621,27.4124,61169.0
2022-07-20 12:55:00,29.18,29.32,29.18,29.3,72700.0,27.4218,27.5534,27.4218,27.5346,72700.0
2022-07-20 13:00:00,29.29,29.3,29.1,29.11,89096.0,27.5252,27.5346,27.3466,27.356,89096.0
2022-07-20 13:05:00,29.1,29.13,29.04,29.1,65907.0,27.3466,27.3748,27.2903,27.3466,65907.0
2022-07-20 13:10:00,29.09,29.09,28.93,28.97,89257.0,27.3372,27.3372,27.1869,27.2245,89257.0
2022-07-20 13:15:00,28.98,29.14,28.97,29.14,80236.0,27.2339,27.3842,27.2245,27.3842,80236.0
2022-07-20 13:20:00,29.14,29.19,29.06,29.12,70492.0,27.3842,27.4312,27.3091,27.3654,70492.0
2022-07-20 13:25:00,29.12,29.14,29.05,29.12,61046.0,27.3654,27.3842,27.2997,27.3654,61046.0
2022-07-20 13:30:00,29.13,29.18,29.06,29.17,60533.0,27.3748,27.4218,27.3091,27.4124,60533.0
2022-07-20 13:35:00,29.17,29.17,29.1,29.13,51097.0,27.4124,27.4124,27.3466,27.3748,51097.0
2022-07-20 13:40:00,29.14,29.19,29.11,29.18,65437.0,27.3842,27.4312,27.356,27.4218,65437.0
2022-07-20 13:45:00,29.19,29.19,29.06,29.06,41360.0,27.4312,27.4312,27.3091,27.3091,41360.0
2022-07-20 13:50:00,29.07,29.11,29.05,29.06,49274.0,27.3184,27.356,27.2997,27.3091,49274.0
2022-07-20 13:55:00,29.06,29.06,28.95,28.97,83215.0,27.3091,27.3091,27.2057,27.2245,83215.0
2022-07-20 14:00:00,28.98,29.06,28.94,28.96,85461.0,27.2339,27.3091,27.1963,27.2151,85461.0
2022-07-20 14:05:00,28.96,29.04,28.95,29.04,57556.0,27.2151,27.2903,27.2057,27.2903,57556.0
2022-07-20 14:10:00,29.04,29.04,28.94,28.98,46541.0,27.2903,27.2903,27.1963,27.2339,46541.0
2022-07-20 14:15:00,28.97,29.06,28.95,29.05,49901.0,27.2245,27.3091,27.2057,27.2997,49901.0
2022-07-20 14:20:00,29.05,29.15,29.05,29.14,66899.0,27.2997,27.3936,27.2997,27.3842,66899.0
2022-07-20 14:25:00,29.15,29.23,29.14,29.22,69364.0,27.3936,27.4688,27.3842,27.4594,69364.0
2022-07-20 14:30:00,29.23,29.25,29.16,29.2,96012.0,27.4688,27.4876,27.403,27.4406,96012.0
2022-07-20 14:35:00,29.2,29.27,29.16,29.23,60862.0,27.4406,27.5064,27.403,27.4688,60862.0
2022-07-20 14:40:00,29.24,29.3,29.23,29.29,57403.0,27.4782,27.5346,27.4688,27.5252,57403.0
2022-07-20 14:45:00,29.3,29.31,29.22,29.24,122865.0,27.5346,27.544,27.4594,27.4782,122865.0
2022-07-20 14:50:00,29.24,29.25,29.16,29.16,84777.0,27.4782,27.4876,27.403,27.403,84777.0
2022-07-20 14:55:00,29.17,29.27,29.14,29.27,91012.0,27.4124,27.5064,27.3842,27.5064,91012.0
2022-07-20 15:00:00,29.27,29.35,29.22,29.35,71622.0,27.5064,27.5816,27.4594,27.5816,71622.0
2022-07-20 15:05:00,29.35,29.39,29.28,29.33,263059.0,27.5816,27.6192,27.5158,27.5628,263059.0
2022-07-20 15:10:00,29.33,29.4,29.32,29.36,80416.0,27.5628,27.6286,27.5534,27.591,80416.0
2022-07-20 15:15:00,29.35,29.4,29.34,29.37,80306.0,27.5816,27.6286,27.5722,27.6004,80306.0
2022-07-20 15:20:00,29.38,29.39,29.29,29.3,148850.0,27.6098,27.6192,27.5252,27.5346,148850.0
2022-07-20 15:25:00,29.3,29.37,29.3,29.36,107884.0,27.5346,27.6004,27.5346,27.591,107884.0
2022-07-20 15:30:00,29.35,29.38,29.26,29.27,131661.0,27.5816,27.6098,27.497,27.5064,131661.0
2022-07-20 15:35:00,29.27,29.35,29.22,29.34,130109.0,27.5064,27.5816,27.4594,27.5722,130109.0
2022-07-20 15:40:00,29.33,29.39,29.29,29.3,207973.0,27.5628,27.6192,27.5252,27.5346,207973.0
2022-07-20 15:45:00,29.3,29.31,29.22,29.27,314174.0,27.5346,27.544,27.4594,27.5064,314174.0
2022-07-20 15:50:00,29.27,29.31,29.2,29.26,368931.0,27.5064,27.544,27.4406,27.497,368931.0
2022-07-20 15:55:00,29.26,29.3,29.23,29.28,400177.0,27.497,27.5346,27.4688,27.5158,400177.0
2022-07-21 09:30:00,28.27,28.42,28.06,28.19,351027.0,26.5666,26.7076,26.3693,26.4915,351027.0
2022-07-21 09:35:00,28.2,28.21,27.79,27.88,287854.0,26.5009,26.5103,26.1156,26.2001,287854.0
2022-07-21 09:40:00,27.89,28.01,27.65,27.67,247987.0,26.2095,26.3223,25.984,26.0028,247987.0
2022-07-21 09:45:00,27.68,27.81,27.51,27.52,203232.0,26.0122,26.1344,25.8524,25.8618,203232.0
2022-07-21 09:50:00,27.51,27.89,27.48,27.88,205549.0,25.8524,26.2095,25.8242,26.2001,205549.0
2022-07-21 09:55:00,27.87,28.06,27.82,27.85,126887.0,26.1908,26.3693,26.1438,26.172,126887.0
2022-07-21 10:00:00,27.86,27.9,27.71,27.72,90946.0,26.1814,26.2189,26.0404,26.0498,90946.0
2022-07-21 10:05:00,27.71,27.87,27.71,27.74,180661.0,26.0404,26.1908,26.0404,26.0686,180661.0
2022-07-21 10:10:00,27.73,27.76,27.48,27.5,241186.0,26.0592,26.0874,25.8242,25.843,241186.0
2022-07-21 10:15:00,27.5,27.54,27.4,27.51,260812.0,25.843,25.8806,25.7491,25.8524,260812.0
2022-07-21 10:20:00,27.51,27.51,27.4,27.44,211403.0,25.8524,25.8524,25.7491,25.7867,211403.0
2022-07-21 10:25:00,27.44,27.47,27.31,27.4,114209.0,25.7867,25.8149,25.6645,25.7491,114209.0
2022-07-21 10:30:00,27.4,27.71,27.4,27.67,151483.0,25.7491,26.0404,25.7491,26.0028,151483.0
2022-07-21 10:35:00,27.68,27.75,27.65,27.71,158340.0,26.0122,26.078,25.984,26.0404,158340.0
2022-07-21 10:40:00,27.71,27.83,27.64,27.83,88880.0,26.0404,26.1532,25.9746,26.1532,88880.0
2022-07-21 10:45:00,27.81,27.87,27.76,27.84,90224.0,26.1344,26.1908,26.0874,26.1626,90224.0
2022-07-21 10:50:00,27.84,27.94,27.84,27.91,81875.0,26.1626,26.2565,26.1626,26.2283,81875.0
2022-07-21 10:55:00,27.91,27.94,27.84,27.86,53460.0,26.2283,26.2565,26.1626,26.1814,53460.0
2022-07-21 11:00:00,27.86,27.95,27.81,27.9,60224.0,26.1814,26.2659,26.1344,26.2189,60224.0
2022-07-21 11:05:00,27.9,27.92,27.72,27.72,76292.0,26.2189,26.2377,26.0498,26.0498,76292.0
2022-07-21 11:10:00,27.73,27.74,27.6,27.62,59151.0,26.0592,26.0686,25.937,25.9558,59151.0
2022-07-21 11:15:00,27.61,27.71,27.61,27.67,47864.0,25.9464,26.0404,25.9464,26.0028,47864.0
2022-07-21 11:20:00,27.66,27.69,27.57,27.61,69528.0,25.9934,26.0216,25.9088,25.9464,69528.0
2022-07-21 11:25:00,27.62,27.72,27.58,27.72,76616.0,25.9558,26.0498,25.9182,26.0498,76616.0
2022-07-21 11:30:00,27.72,27.78,27.64,27.78,74960.0,26.0498,26.1062,25.9746,26.1062,74960.0
2022-07-21 11:35:00,27.78,27.83,27.73,27.74,301183.0,26.1062,26.1532,26.0592,26.0686,301183.0
2022-07-21 11:40:00,27.73,27.81,27.71,27.78,65724.0,26.0592,26.1344,26.0404,26.1062,65724.0
2022-07-21 11:45:00,27.78,27.83,27.76,27.77,65368.0,26.1062,26.1532,26.0874,26.0968,65368.0
2022-07-21 11:50:00,27.77,27.82,27.71,27.8,49726.0,26.0968,26.1438,26.0404,26.125,49726.0
2022-07-21 11:55:00,27.8,27.84,27.75,27.76,39194.0,26.125,26.1626,26.078,26.0874,39194.0
2022-07-21 12:00:00,27.76,27.76,27.71,27.75,78715.0,26.0874,26.0874,26.0404,26.078,78715.0
2022-07-21 12:05:00,27.75,27.79,27.71,27.72,74212.0,26.078,26.1156,26.0404,26.0498,74212.0
2022-07-21 12:10:00,27.72,27.75,27.54,27.57,82254.0,26.0498,26.078,25.8806,25.9088,82254.0
2022-07-21 12:15:00,27.57,27.59,27.53,27.55,62570.0,25.9088,25.9276,25.8712,25.89,62570.0
2022-07-21 12:20:00,27.55,27.57,27.51,27.57,53075.0,25.89,25.9088,25.8524,25.9088,53075.0
2022-07-21 12:25:00,27.58,27.63,27.56,27.61,85652.0,25.9182,25.9652,25.8994,25.9464,85652.0
2022-07-21 12:30:00,27.61,27.63,27.56,27.61,82084.0,25.9464,25.9652,25.8994,25.9464,82084.0
2022-07-21 12:35:00,27.61,27.64,27.55,27.58,221150.0,25.9464,25.9746,25.89,25.9182,221150.0
2022-07-21 12:40:00,27.58,27.6,27.5,27.51,57258.0,25.9182,25.937,25.843,25.8524,57258.0
2022-07-21 12:45:00,27.51,27.59,27.5,27.59,48658.0,25.8524,25.9276,25.843,25.9276,48658.0
2022-07-21 12:50:00,27.6,27.67,27.6,27.67,56935.0,25.937,26.0028,25.937,26.0028,56935.0
2022-07-21 12:55:00,27.67,27.77,27.63,27.76,83917.0,26.0028,26.0968,25.9652,26.0874,83917.0
2022-07-21 13:00:00,27.75,27.77,27.67,27.71,80298.0,26.078,26.0968,26.0028,26.0404,80298.0
2022-07-21 13:05:00,27.7,27.78,27.69,27.74,38122.0,26.031,26.1062,26.0216,26.0686,38122.0
2022-07-21 13:10:00,27.75,27.78,27.7,27.75,52588.0,26.078,26.1062,26.031,26.078,52588.0
2022-07-21 13:15:00,27.75,27.82,27.71,27.77,79411.0,26.078,26.1438,26.0404,26.0968,79411.0
2022-07-21 13:20:00,27.76,27.8,27.69,27.72,42713.0,26.0874,26.125,26.0216,26.0498,42713.0
2022-07-21 13:25:00,27.73,27.75,27.66,27.66,102241.0,26.0592,26.078,25.9934,25.9934,102241.0
2022-07-21 13:30:00,27.67,27.67,27.58,27.59,76236.0,26.0028,26.0028,25.9182,25.9276,76236.0
2022-07-21 13:35:00,27.59,27.66,27.56,27.62,70777.0,25.9276,25.9934,25.8994,25.9558,70777.0
2022-07-21 13:40:00,27.62,27.7,27.61,27.67,59823.0,25.9558,26.031,25.9464,26.0028,59823.0
2022-07-21 13:45:00,27.68,27.69,27.58,27.59,58441.0,26.0122,26.0216,25.9182,25.9276,58441.0
2022-07-21 13:50:00,27.59,27.6,27.54,27.55,82821.0,25.9276,25.937,25.8806,25.89,82821.0
2022-07-21 13:55:00,27.55,27.62,27.55,27.59,61930.0,25.89,25.9558,25.89,25.9276,61930.0
2022-07-21 14:00:00,27.6,27.6,27.52,27.57,158350.0,25.937,25.937,25.8618,25.9088,158350.0
2022-07-21 14:05:00,27.58,27.58,27.51,27.52,76305.0,25.9182,25.9182,25.8524,25.8618,76305.0
2022-07-21 14:10:00,27.52,27.57,27.48,27.54,89325.0,25.8618,25.9088,25.8242,25.8806,89325.0
2022-07-21 14:15:00,27.54,27.64,27.54,27.61,63083.0,25.8806,25.9746,25.8806,25.9464,63083.0
2022-07-21 14:20:00,27.61,27.67,27.57,27.63,51168.0,25.9464,26.0028,25.9088,25.9652,51168.0
2022-07-21 14:25:00,27.62,27.7,27.62,27.7,47925.0,25.9558,26.031,25.9558,26.031,47925.0
2022-07-21 14:30:00,27.7,27.76,27.66,27.7,95080.0,26.031,26.0874,25.9934,26.031,95080.0
2022-07-21 14:35:00,27.7,27.71,27.62,27.66,85483.0,26.031,26.0404,25.9558,25.9934,85483.0
2022-07-21 14:40:00,27.66,27.66,27.6,27.61,46236.0,25.9934,25.9934,25.937,25.9464,46236.0
2022-07-21 14:45:00,27.61,27.61,27.5,27.55,76029.0,25.9464,25.9464,25.843,25.89,76029.0
2022-07-21 14:50:00,27.55,27.6,27.51,27.59,54885.0,25.89,25.937,25.8524,25.9276,54885.0
2022-07-21 14:55:00,27.59,27.67,27.57,27.64,84889.0,25.9276,26.0028,25.9088,25.9746,84889.0
2022-07-21 15:00:00,27.64,27.67,27.61,27.63,48723.0,25.9746,26.0028,25.9464,25.9652,48723.0
2022-07-21 15:05:00,27.63,27.72,27.62,27.71,86116.0,25.9652,26.0498,25.9558,26.0404,86116.0
2022-07-21 15:10:00,27.7,27.74,27.68,27.7,76640.0,26.031,26.0686,26.0122,26.031,76640.0
2022-07-21 15:15:00,27.69,27.73,27.66,27.69,93876.0,26.0216,26.0592,25.9934,26.0216,93876.0
2022-07-21 15:20:00,27.68,27.74,27.65,27.71,108404.0,26.0122,26.0686,25.984,26.0404,108404.0
2022-07-21 15:25:00,27.71,27.74,27.69,27.71,121485.0,26.0404,26.0686,26.0216,26.0404,121485.0
2022-07-21 15:30:00,27.71,27.76,27.68,27.76,113768.0,26.0404,26.0874,26.0122,26.0874,113768.0
2022-07-21 15:35:00,27.76,27.8,27.72,27.77,153875.0,26.0874,26.125,26.0498,26.0968,153875.0
2022-07-21 15:40:00,27.78,27.87,27.77,27.86,152627.0,26.1062,26.1908,26.0968,26.1814,152627.0
2022-07-21 15:45:00,27.86,27.93,27.84,27.93,122828.0,26.1814,26.2471,26.1626,26.2471,122828.0
2022-07-21 15:50:00,27.93,28.04,27.93,28.03,212431.0,26.2471,26.3505,26.2471,26.3411,212431.0
2022-07-21 15:55:00,28.03,28.14,28.02,28.14,350688.0,26.3411,26.4445,26.3317,26.4445,350688.0
2022-07-22 09:30:00,28.41,28.9,28.34,28.45,452111.0,26.6982,27.1587,26.6324,26.7358,452111.0
2022-07-22 09:35:00,28.47,28.77,28.29,28.76,177502.0,26.7546,27.0365,26.5854,27.0271,177502.0
2022-07-22 09:40:00,28.76,28.82,28.65,28.75,149804.0,27.0271,27.0835,26.9238,27.0177,149804.0
2022-07-22 09:45:00,28.76,28.85,28.41,28.56,126838.0,27.0271,27.1117,26.6982,26.8392,126838.0
2022-07-22 09:50:00,28.56,28.7,28.51,28.64,127299.0,26.8392,26.9707,26.7922,26.9144,127299.0
2022-07-22 09:55:00,28.64,28.69,28.34,28.36,113402.0,26.9144,26.9613,26.6324,26.6512,113402.0
2022-07-22 10:00:00,28.37,28.55,28.31,28.43,131826.0,26.6606,26.8298,26.6042,26.717,131826.0
2022-07-22 10:05:00,28.44,28.5,28.33,28.39,140729.0,26.7264,26.7828,26.623,26.6794,140729.0
2022-07-22 10:10:00,28.39,28.64,28.39,28.58,150700.0,26.6794,26.9144,26.6794,26.858,150700.0
2022-07-22 10:15:00,28.59,28.6,28.48,28.53,88485.0,26.8674,26.8768,26.764,26.811,88485.0
2022-07-22 10:20:00,28.52,28.55,28.35,28.38,100860.0,26.8016,26.8298,26.6418,26.67,100860.0
2022-07-22 10:25:00,28.39,28.41,28.21,28.26,227991.0,26.6794,26.6982,26.5103,26.5573,227991.0
2022-07-22 10:30:00,28.26,28.27,28.16,28.23,114966.0,26.5573,26.5666,26.4633,26.5291,114966.0
2022-07-22 10:35:00,28.23,28.35,28.21,28.22,115447.0,26.5291,26.6418,26.5103,26.5197,115447.0
2022-07-22 10:40:00,28.23,28.33,28.16,28.28,82726.0,26.5291,26.623,26.4633,26.576,82726.0
2022-07-22 10:45:00,28.29,28.35,28.23,28.27,80101.0,26.5854,26.6418,26.5291,26.5666,80101.0
2022-07-22 10:50:00,28.26,28.28,28.18,28.2,96214.0,26.5573,26.576,26.4821,26.5009,96214.0
2022-07-22 10:55:00,28.19,28.21,28.1,28.18,87548.0,26.4915,26.5103,26.4069,26.4821,87548.0
2022-07-22 11:00:00,28.18,28.22,28.11,28.14,64799.0,26.4821,26.5197,26.4163,26.4445,64799.0
2022-07-22 11:05:00,28.13,28.19,28.11,28.14,78372.0,26.4351,26.4915,26.4163,26.4445,78372.0
2022-07-22 11:10:00,28.15,28.26,28.11,28.21,68139.0,26.4539,26.5573,26.4163,26.5103,68139.0
2022-07-22 11:15:00,28.21,28.22,28.13,28.19,34846.0,26.5103,26.5197,26.4351,26.4915,34846.0
2022-07-22 11:20:00,28.19,28.19,28.07,28.09,59947.0,26.4915,26.4915,26.3787,26.3975,59947.0
2022-07-22 11:25:00,28.09,28.21,28.08,28.16,53923.0,26.3975,26.5103,26.3881,26.4633,53923.0
2022-07-22 11:30:00,28.16,28.17,28.01,28.02,197020.0,26.4633,26.4727,26.3223,26.3317,197020.0
2022-07-22 11:35:00,28.02,28.11,27.96,28.1,231316.0,26.3317,26.4163,26.2753,26.4069,231316.0
2022-07-22 11:40:00,28.1,28.15,28.08,28.13,104284.0,26.4069,26.4539,26.3881,26.4351,104284.0
2022-07-22 11:45:00,28.13,28.19,28.11,28.17,60785.0,26.4351,26.4915,26.4163,26.4727,60785.0
2022-07-22 11:50:00,28.17,28.23,28.16,28.2,153393.0,26.4727,26.5291,26.4633,26.5009,153393.0
2022-07-22 11:55:00,28.2,28.22,28.16,28.18,38256.0,26.5009,26.5197,26.4633,26.4821,38256.0
2022-07-22 12:00:00,28.19,28.21,28.1,28.12,110016.0,26.4915,26.5103,26.4069,26.4257,110016.0
2022-07-22 12:05:00,28.12,28.19,28.06,28.19,44379.0,26.4257,26.4915,26.3693,26.4915,44379.0
2022-07-22 12:10:00,28.18,28.19,28.08,28.09,74084.0,26.4821,26.4915,26.3881,26.3975,74084.0
2022-07-22 12:15:00,28.09,28.17,28.07,28.11,74396.0,26.3975,26.4727,26.3787,26.4163,74396.0
2022-07-22 12:20:00,28.11,28.11,28.03,28.03,53370.0,26.4163,26.4163,26.3411,26.3411,53370.0
2022-07-22 12:25:00,28.04,28.04,27.97,28.01,72889.0,26.3505,26.3505,26.2847,26.3223,72889.0
2022-07-22 12:30:00,28.01,28.08,27.97,28.07,45358.0,26.3223,26.3881,26.2847,26.3787,45358.0
2022-07-22 12:35:00,28.06,28.06,28.0,28.02,40932.0,26.3693,26.3693,26.3129,26.3317,40932.0
2022-07-22 12:40:00,28.02,28.05,28.0,28.02,41955.0,26.3317,26.3599,26.3129,26.3317,41955.0
2022-07-22 12:45:00,28.01,28.02,27.97,28.0,52147.0,26.3223,26.3317,26.2847,26.3129,52147.0
2022-07-22 12:50:00,28.01,28.1,28.0,28.05,142876.0,26.3223,26.4069,26.3129,26.3599,142876.0
2022-07-22 12:55:00,28.06,28.07,27.93,27.95,33370.0,26.3693,26.3787,26.2471,26.2659,33370.0
2022-07-22 13:00:00,27.94,27.94,27.79,27.8,78148.0,26.2565,26.2565,26.1156,26.125,78148.0
2022-07-22 13:05:00,27.79,27.92,27.78,27.91,43775.0,26.1156,26.2377,26.1062,26.2283,43775.0
2022-07-22 13:10:00,27.91,27.91,27.79,27.79,49374.0,26.2283,26.2283,26.1156,26.1156,49374.0
2022-07-22 13:15:00,27.79,27.87,27.79,27.8,52671.0,26.1156,26.1908,26.1156,26.125,52671.0
2022-07-22 13:20:00,27.8,27.85,27.78,27.78,32397.0,26.125,26.172,26.1062,26.1062,32397.0
2022-07-22 13:25:00,27.78,27.82,27.74,27.8,52409.0,26.1062,26.1438,26.0686,26.125,52409.0
2022-07-22 13:30:00,27.8,27.8,27.73,27.78,117429.0,26.125,26.125,26.0592,26.1062,117429.0
2022-07-22 13:35:00,27.77,27.82,27.75,27.8,90146.0,26.0968,26.1438,26.078,26.125,90146.0
2022-07-22 13:40:00,27.8,27.8,27.73,27.79,86430.0,26.125,26.125,26.0592,26.1156,86430.0
2022-07-22 13:45:00,27.79,27.84,27.71,27.71,89663.0,26.1156,26.1626,26.0404,26.0404,89663.0
2022-07-22 13:50:00,27.71,27.74,27.68,27.74,53177.0,26.0404,26.0686,26.0122,26.0686,53177.0
2022-07-22 13:55:00,27.73,27.75,27.67,27.7,75940.0,26.0592,26.078,26.0028,26.031,75940.0
2022-07-22 14:00:00,27.7,27.7,27.57,27.58,76789.0,26.031,26.031,25.9088,25.9182,76789.0
2022-07-22 14:05:00,27.58,27.59,27.48,27.48,100140.0,25.9182,25.9276,25.8242,25.8242,100140.0
2022-07-22 14:10:00,27.49,27.51,27.43,27.45,47779.0,25.8336,25.8524,25.7773,25.7961,47779.0
2022-07-22 14:15:00,27.45,27.57,27.45,27.57,71987.0,25.7961,25.9088,25.7961,25.9088,71987.0
2022-07-22 14:20:00,27.56,27.61,27.54,27.58,45174.0,25.8994,25.9464,25.8806,25.9182,45174.0
2022-07-22 14:25:00,27.57,27.64,27.54,27.63,59887.0,25.9088,25.9746,25.8806,25.9652,59887.0
2022-07-22 14:30:00,27.63,27.64,27.57,27.59,64409.0,25.9652,25.9746,25.9088,25.9276,64409.0
2022-07-22 14:35:00,27.6,27.64,27.58,27.63,49011.0,25.937,25.9746,25.9182,25.9652,49011.0
2022-07-22 14:40:00,27.62,27.63,27.58,27.59,60112.0,25.9558,25.9652,25.9182,25.9276,60112.0
2022-07-22 14:45:00,27.59,27.6,27.56,27.58,40770.0,25.9276,25.937,25.8994,25.9182,40770.0
2022-07-22 14:50:00,27.58,27.62,27.56,27.6,52035.0,25.9182,25.9558,25.8994,25.937,52035.0
2022-07-22 14:55:00,27.6,27.62,27.56,27.56,50417.0,25.937,25.9558,25.8994,25.8994,50417.0
2022-07-22 15:00:00,27.57,27.57,27.5,27.51,100945.0,25.9088,25.9088,25.843,25.8524,100945.0
2022-07-22 15:05:00,27.51,27.52,27.48,27.51,151500.0,25.8524,25.8618,25.8242,25.8524,151500.0
2022-07-22 15:10:00,27.51,27.56,27.46,27.55,234662.0,25.8524,25.8994,25.8055,25.89,234662.0
2022-07-22 15:15:00,27.55,27.57,27.48,27.51,124298.0,25.89,25.9088,25.8242,25.8524,124298.0
2022-07-22 15:20:00,27.51,27.62,27.5,27.6,108100.0,25.8524,25.9558,25.843,25.937,108100.0
2022-07-22 15:25:00,27.6,27.6,27.52,27.55,100348.0,25.937,25.937,25.8618,25.89,100348.0
2022-07-22 15:30:00,27.55,27.57,27.48,27.49,78302.0,25.89,25.9088,25.8242,25.8336,78302.0
2022-07-22 15:35:00,27.49,27.51,27.4,27.41,155548.0,25.8336,25.8524,25.7491,25.7585,155548.0
2022-07-22 15:40:00,27.42,27.49,27.39,27.47,149836.0,25.7679,25.8336,25.7397,25.8149,149836.0
2022-07-22 15:45:00,27.48,27.49,27.38,27.42,198835.0,25.8242,25.8336,25.7303,25.7679,198835.0
2022-07-22 15:50:00,27.43,27.5,27.42,27.49,218614.0,25.7773,25.843,25.7679,25.8336,218614.0
2022-07-22 15:55:00,27.48,27.51,27.42,27.46,571809.0,25.8242,25.8524,25.7679,25.8055,571809.0
2022-07-25 09:30:00,27.91,28.03,27.41,27.44,239469.0,26.2283,26.3411,25.7585,25.7867,239469.0
2022-07-25 09:35:00,27.43,27.8,27.41,27.78,112836.0,25.7773,26.125,25.7585,26.1062,112836.0
2022-07-25 09:40:00,27.78,28.03,27.78,28.03,277521.0,26.1062,26.3411,26.1062,26.3411,277521.0
2022-07-25 09:45:00,28.0,28.05,27.89,28.01,124099.0,26.3129,26.3599,26.2095,26.3223,124099.0
2022-07-25 09:50:00,28.01,28.13,27.98,28.03,141639.0,26.3223,26.4351,26.2941,26.3411,141639.0
2022-07-25 09:55:00,28.03,28.13,28.0,28.07,106889.0,26.3411,26.4351,26.3129,26.3787,106889.0
2022-07-25 10:00:00,28.07,28.19,27.98,28.13,129755.0,26.3787,26.4915,26.2941,26.4351,129755.0
2022-07-25 10:05:00,28.12,28.13,27.93,27.95,96022.0,26.4257,26.4351,26.2471,26.2659,96022.0
2022-07-25 10:10:00,27.95,28.13,27.93,28.09,96009.0,26.2659,26.4351,26.2471,26.3975,96009.0
2022-07-25 10:15:00,28.08,28.16,28.04,28.12,65955.0,26.3881,26.4633,26.3505,26.4257,65955.0
2022-07-25 10:20:00,28.12,28.2,28.06,28.17,89536.0,26.4257,26.5009,26.3693,26.4727,89536.0
2022-07-25 10:25:00,28.18,28.22,28.05,28.14,176911.0,26.4821,26.5197,26.3599,26.4445,176911.0
2022-07-25 10:30:00,28.14,28.14,28.02,28.04,86125.0,26.4445,26.4445,26.3317,26.3505,86125.0
2022-07-25 10:35:00,28.04,28.1,27.97,28.01,125330.0,26.3505,26.4069,26.2847,26.3223,125330.0
2022-07-25 10:40:00,28.02,28.18,27.99,28.17,132162.0,26.3317,26.4821,26.3035,26.4727,132162.0
2022-07-25 10:45:00,28.17,28.33,28.16,28.3,135767.0,26.4727,26.623,26.4633,26.5948,135767.0
2022-07-25 10:50:00,28.3,28.36,28.26,28.29,99257.0,26.5948,26.6512,26.5573,26.5854,99257.0
2022-07-25 10:55:00,28.29,28.31,28.17,28.18,229190.0,26.5854,26.6042,26.4727,26.4821,229190.0
2022-07-25 11:00:00,28.19,28.27,28.15,28.25,134583.0,26.4915,26.5666,26.4539,26.5479,134583.0
2022-07-25 11:05:00,28.25,28.28,28.21,28.23,71308.0,26.5479,26.576,26.5103,26.5291,71308.0
2022-07-25 11:10:00,28.22,28.33,28.21,28.25,100391.0,26.5197,26.623,26.5103,26.5479,100391.0
2022-07-25 11:15:00,28.24,28.33,28.22,28.33,58900.0,26.5385,26.623,26.5197,26.623,58900.0
2022-07-25 11:20:00,28.34,28.47,28.33,28.46,117317.0,26.6324,26.7546,26.623,26.7452,117317.0
2022-07-25 11:25:00,28.47,28.49,28.42,28.45,70883.0,26.7546,26.7734,26.7076,26.7358,70883.0
2022-07-25 11:30:00,28.44,28.45,28.33,28.36,110309.0,26.7264,26.7358,26.623,26.6512,110309.0
2022-07-25 11:35:00,28.36,28.51,28.34,28.48,81821.0,26.6512,26.7922,26.6324,26.764,81821.0
2022-07-25 11:40:00,28.49,28.5,28.43,28.46,64840.0,26.7734,26.7828,26.717,26.7452,64840.0
2022-07-25 11:45:00,28.46,28.51,28.42,28.48,69536.0,26.7452,26.7922,26.7076,26.764,69536.0
2022-07-25 11:50:00,28.48,28.52,28.45,28.51,137411.0,26.764,26.8016,26.7358,26.7922,137411.0
2022-07-25 11:55:00,28.52,28.53,28.47,28.5,40926.0,26.8016,26.811,26.7546,26.7828,40926.0
2022-07-25 12:00:00,28.5,28.53,28.46,28.51,67133.0,26.7828,26.811,26.7452,26.7922,67133.0
2022-07-25 12:05:00,28.51,28.52,28.4,28.4,46423.0,26.7922,26.8016,26.6888,26.6888,46423.0
2022-07-25 12:10:00,28.4,28.45,28.31,28.34,69280.0,26.6888,26.7358,26.6042,26.6324,69280.0
2022-07-25 12:15:00,28.35,28.37,28.29,28.3,49405.0,26.6418,26.6606,26.5854,26.5948,49405.0
2022-07-25 12:20:00,28.3,28.31,28.23,28.27,46732.0,26.5948,26.6042,26.5291,26.5666,46732.0
2022-07-25 12:25:00,28.27,28.32,28.25,28.3,64673.0,26.5666,26.6136,26.5479,26.5948,64673.0
2022-07-25 12:30:00,28.29,28.35,28.28,28.33,51189.0,26.5854,26.6418,26.576,26.623,51189.0
2022-07-25 12:35:00,28.33,28.37,28.28,28.3,36080.0,26.623,26.6606,26.576,26.5948,36080.0
2022-07-25 12:40:00,28.3,28.36,28.28,28.28,39843.0,26.5948,26.6512,26.576,26.576,39843.0
2022-07-25 12:45:00,28.29,28.35,28.28,28.3,55390.0,26.5854,26.6418,26.576,26.5948,55390.0
2022-07-25 12:50:00,28.3,28.36,28.29,28.36,42303.0,26.5948,26.6512,26.5854,26.6512,42303.0
2022-07-25 12:55:00,28.36,28.4,28.35,28.39,42000.0,26.6512,26.6888,26.6418,26.6794,42000.0
2022-07-25 13:00:00,28.39,28.4,28.36,28.38,41055.0,26.6794,26.6888,26.6512,26.67,41055.0
2022-07-25 13:05:00,28.38,28.44,28.37,28.44,43985.0,26.67,26.7264,26.6606,26.7264,43985.0
2022-07-25 13:10:00,28.43,28.47,28.4,28.46,59097.0,26.717,26.7546,26.6888,26.7452,59097.0
2022-07-25 13:15:00,28.46,28.46,28.39,28.39,80705.0,26.7452,26.7452,26.6794,26.6794,80705.0
2022-07-25 13:20:00,28.4,28.4,28.33,28.34,46970.0,26.6888,26.6888,26.623,26.6324,46970.0
2022-07-25 13:25:00,28.34,28.37,28.32,28.35,57702.0,26.6324,26.6606,26.6136,26.6418,57702.0
2022-07-25 13:30:00,28.35,28.38,28.3,28.32,43397.0,26.6418,26.67,26.5948,26.6136,43397.0
2022-07-25 13:35:00,28.32,28.36,28.27,28.3,53593.0,26.6136,26.6512,26.5666,26.5948,53593.0
2022-07-25 13:40:00,28.3,28.32,28.27,28.3,49105.0,26.5948,26.6136,26.5666,26.5948,49105.0
2022-07-25 13:45:00,28.3,28.33,28.29,28.3,40515.0,26.5948,26.623,26.5854,26.5948,40515.0
2022-07-25 13:50:00,28.3,28.32,28.22,28.23,54755.0,26.5948,26.6136,26.5197,26.5291,54755.0
2022-07-25 13:55:00,28.22,28.26,28.19,28.25,58209.0,26.5197,26.5573,26.4915,26.5479,58209.0
2022-07-25 14:00:00,28.24,28.28,28.22,28.27,38738.0,26.5385,26.576,26.5197,26.5666,38738.0
2022-07-25 14:05:00,28.27,28.31,28.26,28.29,41531.0,26.5666,26.6042,26.5573,26.5854,41531.0
2022-07-25 14:10:00,28.29,28.35,28.28,28.34,54308.0,26.5854,26.6418,26.576,26.6324,54308.0
2022-07-25 14:15:00,28.34,28.35,28.27,28.28,43476.0,26.6324,26.6418,26.5666,26.576,43476.0
2022-07-25 14:20:00,28.27,28.29,28.24,28.29,60725.0,26.5666,26.5854,26.5385,26.5854,60725.0
2022-07-25 14:25:00,28.3,28.31,28.24,28.3,62117.0,26.5948,26.6042,26.5385,26.5948,62117.0
2022-07-25 14:30:00,28.3,28.3,28.24,28.26,43985.0,26.5948,26.5948,26.5385,26.5573,43985.0
2022-07-25 14:35:00,28.27,28.3,28.25,28.27,56900.0,26.5666,26.5948,26.5479,26.5666,56900.0
2022-07-25 14:40:00,28.27,28.3,28.24,28.25,45383.0,26.5666,26.5948,26.5385,26.5479,45383.0
2022-07-25 14:45:00,28.25,28.25,28.16,28.2,47437.0,26.5479,26.5479,26.4633,26.5009,47437.0
2022-07-25 14:50:00,28.2,28.21,28.16,28.19,63467.0,26.5009,26.5103,26.4633,26.4915,63467.0
2022-07-25 14:55:00,28.2,28.22,28.18,28.21,53609.0,26.5009,26.5197,26.4821,26.5103,53609.0
2022-07-25 15:00:00,28.21,28.26,28.2,28.24,58591.0,26.5103,26.5573,26.5009,26.5385,58591.0
2022-07-25 15:05:00,28.23,28.29,28.23,28.29,65562.0,26.5291,26.5854,26.5291,26.5854,65562.0
2022-07-25 15:10:00,28.29,28.32,28.27,28.3,79455.0,26.5854,26.6136,26.5666,26.5948,79455.0
2022-07-25 15:15:00,28.31,28.32,28.26,28.29,57661.0,26.6042,26.6136,26.5573,26.5854,57661.0
2022-07-25 15:20:00,28.28,28.33,28.26,28.3,83685.0,26.576,26.623,26.5573,26.5948,83685.0
2022-07-25 15:25:00,28.31,28.33,28.25,28.27,64995.0,26.6042,26.623,26.5479,26.5666,64995.0
2022-07-25 15:30:00,28.26,28.26,28.19,28.23,156625.0,26.5573,26.5573,26.4915,26.5291,156625.0
2022-07-25 15:35:00,28.24,28.34,28.23,28.33,96709.0,26.5385,26.6324,26.5291,26.623,96709.0
2022-07-25 15:40:00,28.33,28.35,28.27,28.3,135900.0,26.623,26.6418,26.5666,26.5948,135900.0
2022-07-25 15:45:00,28.3,28.32,28.27,28.29,133376.0,26.5948,26.6136,26.5666,26.5854,133376.0
2022-07-25 15:50:00,28.29,28.37,28.29,28.34,227783.0,26.5854,26.6606,26.5854,26.6324,227783.0
2022-07-25 15:55:00,28.34,28.45,28.3,28.41,581364.0,26.6324,26.7358,26.5948,26.6982,581364.0
2022-07-26 09:30:00,28.81,29.03,28.62,28.71,336393.0,27.0741,27.2809,26.8956,26.9801,336393.0
2022-07-26 09:35:00,28.72,29.07,28.66,29.06,229067.0,26.9895,27.3184,26.9332,27.3091,229067.0
2022-07-26 09:40:00,29.05,29.09,28.86,28.89,117290.0,27.2997,27.3372,27.1211,27.1493,117290.0
2022-07-26 09:45:00,28.9,28.97,28.75,28.91,145391.0,27.1587,27.2245,27.0177,27.1681,145391.0
2022-07-26 09:50:00,28.9,29.0,28.76,28.76,153958.0,27.1587,27.2527,27.0271,27.0271,153958.0
2022-07-26 09:55:00,28.77,28.81,28.69,28.77,71090.0,27.0365,27.0741,26.9613,27.0365,71090.0
2022-07-26 10:00:00,28.77,28.8,28.52,28.53,119025.0,27.0365,27.0647,26.8016,26.811,119025.0
2022-07-26 10:05:00,28.53,28.6,28.45,28.46,134745.0,26.811,26.8768,26.7358,26.7452,134745.0
2022-07-26 10:10:00,28.46,28.48,28.29,28.31,92260.0,26.7452,26.764,26.5854,26.6042,92260.0
2022-07-26 10:15:00,28.3,28.4,28.28,28.37,156183.0,26.5948,26.6888,26.576,26.6606,156183.0
2022-07-26 10:20:00,28.37,28.38,28.27,28.3,62184.0,26.6606,26.67,26.5666,26.5948,62184.0
2022-07-26 10:25:00,28.29,28.43,28.28,28.4,59525.0,26.5854,26.717,26.576,26.6888,59525.0
2022-07-26 10:30:00,28.42,28.44,28.3,28.35,50654.0,26.7076,26.7264,26.5948,26.6418,50654.0
2022-07-26 10:35:00,28.35,28.39,28.32,28.36,60508.0,26.6418,26.6794,26.6136,26.6512,60508.0
2022-07-26 10:40:00,28.36,28.45,28.34,28.43,54913.0,26.6512,26.7358,26.6324,26.717,54913.0
2022-07-26 10:45:00,28.43,28.46,28.3,28.31,55788.0,26.717,26.7452,26.5948,26.6042,55788.0
2022-07-26 10:50:00,28.3,28.37,28.27,28.32,95030.0,26.5948,26.6606,26.5666,26.6136,95030.0
2022-07-26 10:55:00,28.32,28.42,28.29,28.41,138325.0,26.6136,26.7076,26.5854,26.6982,138325.0
2022-07-26 11:00:00,28.41,28.43,28.31,28.32,53154.0,26.6982,26.717,26.6042,26.6136,53154.0
2022-07-26 11:05:00,28.32,28.32,28.11,28.12,74586.0,26.6136,26.6136,26.4163,26.4257,74586.0
2022-07-26 11:10:00,28.11,28.16,28.06,28.09,81626.0,26.4163,26.4633,26.3693,26.3975,81626.0
2022-07-26 11:15:00,28.09,28.19,28.05,28.15,91451.0,26.3975,26.4915,26.3599,26.4539,91451.0
2022-07-26 11:20:00,28.15,28.21,28.09,28.12,101459.0,26.4539,26.5103,26.3975,26.4257,101459.0
2022-07-26 11:25:00,28.14,28.19,28.12,28.15,53682.0,26.4445,26.4915,26.4257,26.4539,53682.0
2022-07-26 11:30:00,28.15,28.18,28.06,28.11,46014.0,26.4539,26.4821,26.3693,26.4163,46014.0
2022-07-26 11:35:00,28.11,28.12,27.97,28.01,75441.0,26.4163,26.4257,26.2847,26.3223,75441.0
2022-07-26 11:40:00,28.01,28.1,27.98,28.08,73727.0,26.3223,26.4069,26.2941,26.3881,73727.0
2022-07-26 11:45:00,28.07,28.08,27.99,28.03,70656.0,26.3787,26.3881,26.3035,26.3411,70656.0
2022-07-26 11:50:00,28.02,28.05,27.97,28.03,50858.0,26.3317,26.3599,26.2847,26.3411,50858.0
2022-07-26 11:55:00,28.03,28.11,28.03,28.06,53679.0,26.3411,26.4163,26.3411,26.3693,53679.0
2022-07-26 12:00:00,28.07,28.07,28.02,28.05,36211.0,26.3787,26.3787,26.3317,26.3599,36211.0
2022-07-26 12:05:00,28.05,28.05,27.94,27.99,56731.0,26.3599,26.3599,26.2565,26.3035,56731.0
2022-07-26 12:10:00,27.99,28.01,27.9,27.94,57633.0,26.3035,26.3223,26.2189,26.2565,57633.0
2022-07-26 12:15:00,27.94,27.98,27.91,27.91,48420.0,26.2565,26.2941,26.2283,26.2283,48420.0
2022-07-26 12:20:00,27.91,27.95,27.86,27.92,44653.0,26.2283,26.2659,26.1814,26.2377,44653.0
2022-07-26 12:25:00,27.92,27.95,27.87,27.92,47106.0,26.2377,26.2659,26.1908,26.2377,47106.0
2022-07-26 12:30:00,27.92,28.0,27.92,27.99,56828.0,26.2377,26.3129,26.2377,26.3035,56828.0
2022-07-26 12:35:00,27.99,27.99,27.92,27.94,56521.0,26.3035,26.3035,26.2377,26.2565,56521.0
2022-07-26 12:40:00,27.94,27.95,27.89,27.94,28994.0,26.2565,26.2659,26.2095,26.2565,28994.0
2022-07-26 12:45:00,27.94,28.0,27.91,27.99,56984.0,26.2565,26.3129,26.2283,26.3035,56984.0
2022-07-26 12:50:00,27.99,28.03,27.98,28.01,51942.0,26.3035,26.3411,26.2941,26.3223,51942.0
2022-07-26 12:55:00,28.01,28.02,27.95,27.96,24048.0,26.3223,26.3317,26.2659,26.2753,24048.0
2022-07-26 13:00:00,27.96,27.97,27.88,27.93,120189.0,26.2753,26.2847,26.2001,26.2471,120189.0
2022-07-26 13:05:00,27.94,27.96,27.89,27.92,32563.0,26.2565,26.2753,26.2095,26.2377,32563.0
2022-07-26 13:10:00,27.92,27.96,27.91,27.91,29952.0,26.2377,26.2753,26.2283,26.2283,29952.0
2022-07-26 13:15:00,27.91,27.93,27.86,27.9,56233.0,26.2283,26.2471,26.1814,26.2189,56233.0
2022-07-26 13:20:00,27.9,27.98,27.89,27.94,45415.0,26.2189,26.2941,26.2095,26.2565,45415.0
2022-07-26 13:25:00,27.94,28.01,27.92,28.0,49732.0,26.2565,26.3223,26.2377,26.3129,49732.0
2022-07-26 13:30:00,27.99,28.0,27.91,27.92,36914.0,26.3035,26.3129,26.2283,26.2377,36914.0
2022-07-26 13:35:00,27.92,27.96,27.91,27.93,33642.0,26.2377,26.2753,26.2283,26.2471,33642.0
2022-07-26 13:40:00,27.93,27.95,27.91,27.94,20162.0,26.2471,26.2659,26.2283,26.2565,20162.0
2022-07-26 13:45:00,27.94,27.96,27.91,27.92,29716.0,26.2565,26.2753,26.2283,26.2377,29716.0
2022-07-26 13:50:00,27.93,27.98,27.91,27.96,24633.0,26.2471,26.2941,26.2283,26.2753,24633.0
2022-07-26 13:55:00,27.96,27.96,27.91,27.94,39275.0,26.2753,26.2753,26.2283,26.2565,39275.0
2022-07-26 14:00:00,27.93,28.07,27.91,28.06,86198.0,26.2471,26.3787,26.2283,26.3693,86198.0
2022-07-26 14:05:00,28.07,28.07,27.92,27.94,59010.0,26.3787,26.3787,26.2377,26.2565,59010.0
2022-07-26 14:10:00,27.95,28.01,27.92,27.99,31040.0,26.2659,26.3223,26.2377,26.3035,31040.0
2022-07-26 14:15:00,27.98,27.99,27.87,27.88,56381.0,26.2941,26.3035,26.1908,26.2001,56381.0
2022-07-26 14:20:00,27.88,27.89,27.83,27.86,84964.0,26.2001,26.2095,26.1532,26.1814,84964.0
2022-07-26 14:25:00,27.85,27.86,27.79,27.79,34214.0,26.172,26.1814,26.1156,26.1156,34214.0
2022-07-26 14:30:00,27.79,27.81,27.73,27.74,58343.0,26.1156,26.1344,26.0592,26.0686,58343.0
2022-07-26 14:35:00,27.74,27.77,27.73,27.74,28437.0,26.0686,26.0968,26.0592,26.0686,28437.0
2022-07-26 14:40:00,27.73,27.76,27.72,27.72,42544.0,26.0592,26.0874,26.0498,26.0498,42544.0
2022-07-26 14:45:00,27.73,27.76,27.69,27.7,102544.0,26.0592,26.0874,26.0216,26.031,102544.0
2022-07-26 14:50:00,27.71,27.77,27.7,27.75,118629.0,26.0404,26.0968,26.031,26.078,118629.0
2022-07-26 14:55:00,27.75,27.87,27.72,27.87,169896.0,26.078,26.1908,26.0498,26.1908,169896.0
2022-07-26 15:00:00,27.86,27.9,27.82,27.87,62951.0,26.1814,26.2189,26.1438,26.1908,62951.0
2022-07-26 15:05:00,27.88,27.92,27.83,27.88,111442.0,26.2001,26.2377,26.1532,26.2001,111442.0
2022-07-26 15:10:00,27.88,27.99,27.84,27.93,155107.0,26.2001,26.3035,26.1626,26.2471,155107.0
2022-07-26 15:15:00,27.93,27.94,27.87,27.93,112671.0,26.2471,26.2565,26.1908,26.2471,112671.0
2022-07-26 15:20:00,27.94,27.95,27.9,27.95,112310.0,26.2565,26.2659,26.2189,26.2659,112310.0
2022-07-26 15:25:00,27.95,28.07,27.93,28.05,112553.0,26.2659,26.3787,26.2471,26.3599,112553.0
2022-07-26 15:30:00,28.05,28.09,28.01,28.07,132559.0,26.3599,26.3975,26.3223,26.3787,132559.0
2022-07-26 15:35:00,28.08,28.1,28.01,28.1,122934.0,26.3881,26.4069,26.3223,26.4069,122934.0
2022-07-26 15:40:00,28.1,28.12,28.05,28.08,120596.0,26.4069,26.4257,26.3599,26.3881,120596.0
2022-07-26 15:45:00,28.08,28.09,28.05,28.07,189672.0,26.3881,26.3975,26.3599,26.3787,189672.0
2022-07-26 15:50:00,28.08,28.17,28.07,28.14,247317.0,26.3881,26.4727,26.3787,26.4445,247317.0
2022-07-26 15:55:00,28.15,28.18,28.04,28.04,363147.0,26.4539,26.4821,26.3505,26.3505,363147.0
2022-07-27 09:30:00,28.45,28.56,28.3,28.32,227635.0,26.7358,26.8392,26.5948,26.6136,227635.0
2022-07-27 09:35:00,28.31,28.46,28.18,28.21,75983.0,26.6042,26.7452,26.4821,26.5103,75983.0
2022-07-27 09:40:00,28.22,28.24,28.04,28.05,124253.0,26.5197,26.5385,26.3505,26.3599,124253.0
2022-07-27 09:45:00,28.07,28.23,28.0,28.09,98048.0,26.3787,26.5291,26.3129,26.3975,98048.0
2022-07-27 09:50:00,28.09,28.12,28.0,28.07,78552.0,26.3975,26.4257,26.3129,26.3787,78552.0
2022-07-27 09:55:00,28.1,28.15,27.9,27.9,109233.0,26.4069,26.4539,26.2189,26.2189,109233.0
2022-07-27 10:00:00,27.91,27.94,27.82,27.9,113045.0,26.2283,26.2565,26.1438,26.2189,113045.0
2022-07-27 10:05:00,27.91,27.93,27.77,27.82,107197.0,26.2283,26.2471,26.0968,26.1438,107197.0
2022-07-27 10:10:00,27.82,27.85,27.77,27.85,123886.0,26.1438,26.172,26.0968,26.172,123886.0
2022-07-27 10:15:00,27.86,27.9,27.79,27.84,124508.0,26.1814,26.2189,26.1156,26.1626,124508.0
2022-07-27 10:20:00,27.84,27.9,27.77,27.83,114457.0,26.1626,26.2189,26.0968,26.1532,114457.0
2022-07-27 10:25:00,27.84,27.89,27.8,27.83,107232.0,26.1626,26.2095,26.125,26.1532,107232.0
2022-07-27 10:30:00,27.84,28.03,27.84,27.98,233250.0,26.1626,26.3411,26.1626,26.2941,233250.0
2022-07-27 10:35:00,27.99,28.08,27.99,28.04,67774.0,26.3035,26.3881,26.3035,26.3505,67774.0
2022-07-27 10:40:00,28.05,28.11,28.03,28.09,58889.0,26.3599,26.4163,26.3411,26.3975,58889.0
2022-07-27 10:45:00,28.1,28.18,28.07,28.16,64323.0,26.4069,26.4821,26.3787,26.4633,64323.0
2022-07-27 10:50:00,28.17,28.34,28.17,28.34,72769.0,26.4727,26.6324,26.4727,26.6324,72769.0
2022-07-27 10:55:00,28.34,28.5,28.34,28.46,92807.0,26.6324,26.7828,26.6324,26.7452,92807.0
2022-07-27 11:00:00,28.47,28.53,28.45,28.45,63044.0,26.7546,26.811,26.7358,26.7358,63044.0
2022-07-27 11:05:00,28.46,28.46,28.36,28.38,60892.0,26.7452,26.7452,26.6512,26.67,60892.0
2022-07-27 11:10:00,28.39,28.42,28.35,28.35,25723.0,26.6794,26.7076,26.6418,26.6418,25723.0
2022-07-27 11:15:00,28.36,28.38,28.31,28.38,44664.0,26.6512,26.67,26.6042,26.67,44664.0
2022-07-27 11:20:00,28.38,28.41,28.35,28.36,49958.0,26.67,26.6982,26.6418,26.6512,49958.0
2022-07-27 11:25:00,28.36,28.4,28.35,28.37,40299.0,26.6512,26.6888,26.6418,26.6606,40299.0
2022-07-27 11:30:00,28.37,28.42,28.35,28.36,52093.0,26.6606,26.7076,26.6418,26.6512,52093.0
2022-07-27 11:35:00,28.37,28.38,28.3,28.31,62220.0,26.6606,26.67,26.5948,26.6042,62220.0
2022-07-27 11:40:00,28.31,28.42,28.3,28.38,100990.0,26.6042,26.7076,26.5948,26.67,100990.0
2022-07-27 11:45:00,28.39,28.4,28.34,28.38,100878.0,26.6794,26.6888,26.6324,26.67,100878.0
2022-07-27 11:50:00,28.39,28.39,28.25,28.26,60910.0,26.6794,26.6794,26.5479,26.5573,60910.0
2022-07-27 11:55:00,28.27,28.29,28.23,28.23,36919.0,26.5666,26.5854,26.5291,26.5291,36919.0
2022-07-27 12:00:00,28.23,28.29,28.22,28.26,16951.0,26.5291,26.5854,26.5197,26.5573,16951.0
2022-07-27 12:05:00,28.27,28.27,28.18,28.23,31574.0,26.5666,26.5666,26.4821,26.5291,31574.0
2022-07-27 12:10:00,28.24,28.26,28.18,28.21,28373.0,26.5385,26.5573,26.4821,26.5103,28373.0
2022-07-27 12:15:00,28.21,28.24,28.18,28.2,29088.0,26.5103,26.5385,26.4821,26.5009,29088.0
2022-07-27 12:20:00,28.2,28.23,28.18,28.18,20695.0,26.5009,26.5291,26.4821,26.4821,20695.0
2022-07-27 12:25:00,28.18,28.2,28.15,28.18,24441.0,26.4821,26.5009,26.4539,26.4821,24441.0
2022-07-27 12:30:00,28.19,28.19,28.12,28.13,21958.0,26.4915,26.4915,26.4257,26.4351,21958.0
2022-07-27 12:35:00,28.13,28.15,28.09,28.14,39201.0,26.4351,26.4539,26.3975,26.4445,39201.0
2022-07-27 12:40:00,28.14,28.22,28.13,28.19,38339.0,26.4445,26.5197,26.4351,26.4915,38339.0
2022-07-27 12:45:00,28.19,28.22,28.18,28.21,40876.0,26.4915,26.5197,26.4821,26.5103,40876.0
2022-07-27 12:50:00,28.21,28.25,28.18,28.24,32462.0,26.5103,26.5479,26.4821,26.5385,32462.0
2022-07-27 12:55:00,28.23,28.25,28.16,28.18,28403.0,26.5291,26.5479,26.4633,26.4821,28403.0
2022-07-27 13:00:00,28.19,28.23,28.16,28.21,12720.0,26.4915,26.5291,26.4633,26.5103,12720.0
2022-07-27 13:05:00,28.21,28.23,28.18,28.23,17220.0,26.5103,26.5291,26.4821,26.5291,17220.0
2022-07-27 13:10:00,28.23,28.25,28.19,28.23,49597.0,26.5291,26.5479,26.4915,26.5291,49597.0
2022-07-27 13:15:00,28.22,28.23,28.18,28.19,34948.0,26.5197,26.5291,26.4821,26.4915,34948.0
2022-07-27 13:20:00,28.19,28.26,28.19,28.25,28468.0,26.4915,26.5573,26.4915,26.5479,28468.0
2022-07-27 13:25:00,28.26,28.28,28.24,28.28,25222.0,26.5573,26.576,26.5385,26.576,25222.0
2022-07-27 13:30:00,28.28,28.32,28.24,28.32,37494.0,26.576,26.6136,26.5385,26.6136,37494.0
2022-07-27 13:35:00,28.31,28.32,28.27,28.3,23803.0,26.6042,26.6136,26.5666,26.5948,23803.0
2022-07-27 13:40:00,28.3,28.39,28.3,28.37,21651.0,26.5948,26.6794,26.5948,26.6606,21651.0
2022-07-27 13:45:00,28.38,28.39,28.33,28.35,19312.0,26.67,26.6794,26.623,26.6418,19312.0
2022-07-27 13:50:00,28.34,28.35,28.32,28.34,26135.0,26.6324,26.6418,26.6136,26.6324,26135.0
2022-07-27 13:55:00,28.34,28.35,28.29,28.35,17926.0,26.6324,26.6418,26.5854,26.6418,17926.0
2022-07-27 14:00:00,28.35,28.47,28.3,28.4,64695.0,26.6418,26.7546,26.5948,26.6888,64695.0
2022-07-27 14:05:00,28.4,28.41,28.31,28.34,45946.0,26.6888,26.6982,26.6042,26.6324,45946.0
2022-07-27 14:10:00,28.35,28.44,28.32,28.37,94948.0,26.6418,26.7264,26.6136,26.6606,94948.0
2022-07-27 14:15:00,28.38,28.45,28.37,28.4,34533.0,26.67,26.7358,26.6606,26.6888,34533.0
2022-07-27 14:20:00,28.4,28.4,28.27,28.28,54613.0,26.6888,26.6888,26.5666,26.576,54613.0
2022-07-27 14:25:00,28.28,28.37,28.28,28.34,37146.0,26.576,26.6606,26.576,26.6324,37146.0
2022-07-27 14:30:00,28.34,28.39,28.22,28.23,59115.0,26.6324,26.6794,26.5197,26.5291,59115.0
2022-07-27 14:35:00,28.25,28.53,28.24,28.51,133043.0,26.5479,26.811,26.5385,26.7922,133043.0
2022-07-27 14:40:00,28.52,28.62,28.52,28.57,66090.0,26.8016,26.8956,26.8016,26.8486,66090.0
2022-07-27 14:45:00,28.57,28.63,28.53,28.59,61006.0,26.8486,26.905,26.811,26.8674,61006.0
2022-07-27 14:50:00,28.6,28.67,28.56,28.66,71247.0,26.8768,26.9425,26.8392,26.9332,71247.0
2022-07-27 14:55:00,28.66,28.67,28.53,28.57,108984.0,26.9332,26.9425,26.811,26.8486,108984.0
2022-07-27 15:00:00,28.58,28.68,28.54,28.68,101623.0,26.858,26.9519,26.8204,26.9519,101623.0
2022-07-27 15:05:00,28.67,28.72,28.61,28.7,82992.0,26.9425,26.9895,26.8862,26.9707,82992.0
2022-07-27 15:10:00,28.7,28.71,28.66,28.68,43211.0,26.9707,26.9801,26.9332,26.9519,43211.0
2022-07-27 15:15:00,28.69,28.74,28.66,28.72,80537.0,26.9613,27.0083,26.9332,26.9895,80537.0
2022-07-27 15:20:00,28.72,28.85,28.68,28.83,151530.0,26.9895,27.1117,26.9519,27.0929,151530.0
2022-07-27 15:25:00,28.83,28.92,28.82,28.91,138193.0,27.0929,27.1775,27.0835,27.1681,138193.0
2022-07-27 15:30:00,28.91,28.95,28.86,28.94,143518.0,27.1681,27.2057,27.1211,27.1963,143518.0
2022-07-27 15:35:00,28.94,28.97,28.87,28.97,153528.0,27.1963,27.2245,27.1305,27.2245,153528.0
2022-07-27 15:40:00,28.96,29.05,28.95,29.05,199983.0,27.2151,27.2997,27.2057,27.2997,199983.0
2022-07-27 15:45:00,29.05,29.07,28.99,29.03,230456.0,27.2997,27.3184,27.2433,27.2809,230456.0
2022-07-27 15:50:00,29.03,29.04,28.86,28.94,217000.0,27.2809,27.2903,27.1211,27.1963,217000.0
2022-07-27 15:55:00,28.94,28.98,28.87,28.87,427365.0,27.1963,27.2339,27.1305,27.1305,427365.0
2022-07-28 09:30:00,29.15,29.37,29.01,29.06,229017.0,27.3936,27.6004,27.2621,27.3091,229017.0
2022-07-28 09:35:00,29.07,29.15,28.99,29.04,142207.0,27.3184,27.3936,27.2433,27.2903,142207.0
2022-07-28 09:40:00,29.04,29.13,28.84,28.85,139373.0,27.2903,27.3748,27.1023,27.1117,139373.0
2022-07-28 09:45:00,28.86,28.86,28.64,28.72,132007.0,27.1211,27.1211,26.9144,26.9895,132007.0
2022-07-28 09:50:00,28.73,28.79,28.5,28.52,112885.0,26.9989,27.0553,26.7828,26.8016,112885.0
2022-07-28 09:55:00,28.5,28.64,28.47,28.54,88699.0,26.7828,26.9144,26.7546,26.8204,88699.0
2022-07-28 10:00:00,28.54,28.78,28.54,28.77,124064.0,26.8204,27.0459,26.8204,27.0365,124064.0
2022-07-28 10:05:00,28.77,28.78,28.45,28.5,103694.0,27.0365,27.0459,26.7358,26.7828,103694.0
2022-07-28 10:10:00,28.51,28.53,28.27,28.32,114288.0,26.7922,26.811,26.5666,26.6136,114288.0
2022-07-28 10:15:00,28.32,28.4,28.24,28.28,103866.0,26.6136,26.6888,26.5385,26.576,103866.0
2022-07-28 10:20:00,28.27,28.27,28.03,28.04,132977.0,26.5666,26.5666,26.3411,26.3505,132977.0
2022-07-28 10:25:00,28.05,28.1,27.95,28.08,220446.0,26.3599,26.4069,26.2659,26.3881,220446.0
2022-07-28 10:30:00,28.08,28.14,28.02,28.05,99775.0,26.3881,26.4445,26.3317,26.3599,99775.0
2022-07-28 10:35:00,28.06,28.16,28.05,28.09,102858.0,26.3693,26.4633,26.3599,26.3975,102858.0
2022-07-28 10:40:00,28.1,28.14,28.0,28.14,78222.0,26.4069,26.4445,26.3129,26.4445,78222.0
2022-07-28 10:45:00,28.14,28.26,28.12,28.23,126974.0,26.4445,26.5573,26.4257,26.5291,126974.0
2022-07-28 10:50:00,28.23,28.38,28.2,28.31,134960.0,26.5291,26.67,26.5009,26.6042,134960.0
2022-07-28 10:55:00,28.31,28.31,28.18,28.23,55565.0,26.6042,26.6042,26.4821,26.5291,55565.0
2022-07-28 11:00:00,28.22,28.28,28.12,28.12,170953.0,26.5197,26.576,26.4257,26.4257,170953.0
2022-07-28 11:05:00,28.13,28.21,28.11,28.18,72482.0,26.4351,26.5103,26.4163,26.4821,72482.0
2022-07-28 11:10:00,28.18,28.32,28.16,28.3,79871.0,26.4821,26.6136,26.4633,26.5948,79871.0
2022-07-28 11:15:00,28.3,28.38,28.24,28.38,89228.0,26.5948,26.67,26.5385,26.67,89228.0
2022-07-28 11:20:00,28.35,28.42,28.27,28.4,140786.0,26.6418,26.7076,26.5666,26.6888,140786.0
2022-07-28 11:25:00,28.42,28.46,28.36,28.44,42102.0,26.7076,26.7452,26.6512,26.7264,42102.0
2022-07-28 11:30:00,28.45,28.46,28.36,28.43,66805.0,26.7358,26.7452,26.6512,26.717,66805.0
2022-07-28 11:35:00,28.43,28.5,28.42,28.48,47341.0,26.717,26.7828,26.7076,26.764,47341.0
2022-07-28 11:40:00,28.5,28.69,28.49,28.68,68053.0,26.7828,26.9613,26.7734,26.9519,68053.0
2022-07-28 11:45:00,28.69,28.72,28.65,28.72,42683.0,26.9613,26.9895,26.9238,26.9895,42683.0
2022-07-28 11:50:00,28.73,28.73,28.63,28.64,47676.0,26.9989,26.9989,26.905,26.9144,47676.0
2022-07-28 11:55:00,28.64,28.64,28.55,28.56,56850.0,26.9144,26.9144,26.8298,26.8392,56850.0
2022-07-28 12:00:00,28.55,28.63,28.54,28.63,49432.0,26.8298,26.905,26.8204,26.905,49432.0
2022-07-28 12:05:00,28.63,28.69,28.57,28.59,52315.0,26.905,26.9613,26.8486,26.8674,52315.0
2022-07-28 12:10:00,28.59,28.65,28.59,28.65,30190.0,26.8674,26.9238,26.8674,26.9238,30190.0
2022-07-28 12:15:00,28.65,28.65,28.48,28.49,59983.0,26.9238,26.9238,26.764,26.7734,59983.0
2022-07-28 12:20:00,28.5,28.53,28.47,28.52,53481.0,26.7828,26.811,26.7546,26.8016,53481.0
2022-07-28 12:25:00,28.52,28.52,28.48,28.51,54665.0,26.8016,26.8016,26.764,26.7922,54665.0
2022-07-28 12:30:00,28.5,28.5,28.38,28.42,45023.0,26.7828,26.7828,26.67,26.7076,45023.0
2022-07-28 12:35:00,28.43,28.49,28.42,28.47,25153.0,26.717,26.7734,26.7076,26.7546,25153.0
2022-07-28 12:40:00,28.47,28.48,28.41,28.44,41655.0,26.7546,26.764,26.6982,26.7264,41655.0
2022-07-28 12:45:00,28.44,28.48,28.42,28.44,19786.0,26.7264,26.764,26.7076,26.7264,19786.0
2022-07-28 12:50:00,28.44,28.51,28.44,28.51,24554.0,26.7264,26.7922,26.7264,26.7922,24554.0
2022-07-28 12:55:00,28.5,28.52,28.47,28.5,33956.0,26.7828,26.8016,26.7546,26.7828,33956.0
2022-07-28 13:00:00,28.51,28.51,28.41,28.42,61942.0,26.7922,26.7922,26.6982,26.7076,61942.0
2022-07-28 13:05:00,28.43,28.45,28.4,28.44,33912.0,26.717,26.7358,26.6888,26.7264,33912.0
2022-07-28 13:10:00,28.44,28.45,28.37,28.39,35131.0,26.7264,26.7358,26.6606,26.6794,35131.0
2022-07-28 13:15:00,28.38,28.38,28.29,28.31,35131.0,26.67,26.67,26.5854,26.6042,35131.0
2022-07-28 13:20:00,28.3,28.32,28.23,28.24,43352.0,26.5948,26.6136,26.5291,26.5385,43352.0
2022-07-28 13:25:00,28.24,28.3,28.2,28.28,36984.0,26.5385,26.5948,26.5009,26.576,36984.0
2022-07-28 13:30:00,28.29,28.35,28.27,28.35,35151.0,26.5854,26.6418,26.5666,26.6418,35151.0
2022-07-28 13:35:00,28.35,28.36,28.28,28.31,32428.0,26.6418,26.6512,26.576,26.6042,32428.0
2022-07-28 13:40:00,28.32,28.37,28.31,28.35,37916.0,26.6136,26.6606,26.6042,26.6418,37916.0
2022-07-28 13:45:00,28.34,28.37,28.32,28.37,26787.0,26.6324,26.6606,26.6136,26.6606,26787.0
2022-07-28 13:50:00,28.36,28.37,28.3,28.37,17759.0,26.6512,26.6606,26.5948,26.6606,17759.0
2022-07-28 13:55:00,28.37,28.42,28.36,28.39,24267.0,26.6606,26.7076,26.6512,26.6794,24267.0
2022-07-28 14:00:00,28.39,28.4,28.32,28.39,38022.0,26.6794,26.6888,26.6136,26.6794,38022.0
2022-07-28 14:05:00,28.39,28.39,28.31,28.36,23027.0,26.6794,26.6794,26.6042,26.6512,23027.0
2022-07-28 14:10:00,28.36,28.38,28.3,28.35,27038.0,26.6512,26.67,26.5948,26.6418,27038.0
2022-07-28 14:15:00,28.35,28.41,28.33,28.37,33570.0,26.6418,26.6982,26.623,26.6606,33570.0
2022-07-28 14:20:00,28.36,28.37,28.26,28.26,32770.0,26.6512,26.6606,26.5573,26.5573,32770.0
2022-07-28 14:25:00,28.27,28.31,28.25,28.28,44561.0,26.5666,26.6042,26.5479,26.576,44561.0
2022-07-28 14:30:00,28.28,28.29,28.2,28.25,37111.0,26.576,26.5854,26.5009,26.5479,37111.0
2022-07-28 14:35:00,28.25,28.31,28.25,28.29,42333.0,26.5479,26.6042,26.5479,26.5854,42333.0
2022-07-28 14:40:00,28.29,28.33,28.28,28.31,53439.0,26.5854,26.623,26.576,26.6042,53439.0
2022-07-28 14:45:00,28.32,28.35,28.31,28.34,28448.0,26.6136,26.6418,26.6042,26.6324,28448.0
2022-07-28 14:50:00,28.33,28.41,28.31,28.41,61786.0,26.623,26.6982,26.6042,26.6982,61786.0
2022-07-28 14:55:00,28.4,28.42,28.37,28.42,32484.0,26.6888,26.7076,26.6606,26.7076,32484.0
2022-07-28 15:00:00,28.42,28.42,28.38,28.41,42242.0,26.7076,26.7076,26.67,26.6982,42242.0
2022-07-28 15:05:00,28.41,28.46,28.4,28.42,60300.0,26.6982,26.7452,26.6888,26.7076,60300.0
2022-07-28 15:10:00,28.43,28.49,28.42,28.49,48093.0,26.717,26.7734,26.7076,26.7734,48093.0
2022-07-28 15:15:00,28.49,28.56,28.47,28.55,67499.0,26.7734,26.8392,26.7546,26.8298,67499.0
2022-07-28 15:20:00,28.55,28.57,28.53,28.57,44130.0,26.8298,26.8486,26.811,26.8486,44130.0
2022-07-28 15:25:00,28.57,28.58,28.54,28.55,45442.0,26.8486,26.858,26.8204,26.8298,45442.0
2022-07-28 15:30:00,28.56,28.59,28.54,28.58,95377.0,26.8392,26.8674,26.8204,26.858,95377.0
2022-07-28 15:35:00,28.59,28.67,28.57,28.65,159145.0,26.8674,26.9425,26.8486,26.9238,159145.0
2022-07-28 15:40:00,28.65,28.7,28.64,28.67,172743.0,26.9238,26.9707,26.9144,26.9425,172743.0
2022-07-28 15:45:00,28.67,28.74,28.65,28.71,202371.0,26.9425,27.0083,26.9238,26.9801,202371.0
2022-07-28 15:50:00,28.71,28.74,28.64,28.69,219967.0,26.9801,27.0083,26.9144,26.9613,219967.0
2022-07-28 15:55:00,28.68,28.68,28.59,28.63,349865.0,26.9519,26.9519,26.8674,26.905,349865.0
2022-07-29 09:30:00,29.19,29.26,29.0,29.08,254486.0,27.4312,27.497,27.2527,27.3278,254486.0
2022-07-29 09:35:00,29.07,29.13,28.85,28.92,139588.0,27.3184,27.3748,27.1117,27.1775,139588.0
2022-07-29 09:40:00,28.91,29.03,28.86,28.88,112444.0,27.1681,27.2809,27.1211,27.1399,112444.0
2022-07-29 09:45:00,28.87,29.04,28.82,28.93,136480.0,27.1305,27.2903,27.0835,27.1869,136480.0
2022-07-29 09:50:00,28.92,29.02,28.85,28.87,74502.0,27.1775,27.2715,27.1117,27.1305,74502.0
2022-07-29 09:55:00,28.86,28.89,28.67,28.7,98225.0,27.1211,27.1493,26.9425,26.9707,98225.0
2022-07-29 10:00:00,28.69,28.9,28.67,28.79,82855.0,26.9613,27.1587,26.9425,27.0553,82855.0
2022-07-29 10:05:00,28.78,28.87,28.77,28.85,46596.0,27.0459,27.1305,27.0365,27.1117,46596.0
2022-07-29 10:10:00,28.85,28.9,28.84,28.86,47199.0,27.1117,27.1587,27.1023,27.1211,47199.0
2022-07-29 10:15:00,28.86,29.02,28.85,29.02,64489.0,27.1211,27.2715,27.1117,27.2715,64489.0
2022-07-29 10:20:00,29.03,29.07,28.98,29.05,60946.0,27.2809,27.3184,27.2339,27.2997,60946.0
2022-07-29 10:25:00,29.04,29.2,29.04,29.16,125342.0,27.2903,27.4406,27.2903,27.403,125342.0
2022-07-29 10:30:00,29.18,29.24,29.13,29.14,105441.0,27.4218,27.4782,27.3748,27.3842,105441.0
2022-07-29 10:35:00,29.14,29.26,29.14,29.18,116581.0,27.3842,27.497,27.3842,27.4218,116581.0
2022-07-29 10:40:00,29.21,29.38,29.2,29.35,115101.0,27.45,27.6098,27.4406,27.5816,115101.0
2022-07-29 10:45:00,29.35,29.42,29.31,29.37,110016.0,27.5816,27.6474,27.544,27.6004,110016.0
2022-07-29 10:50:00,29.37,29.44,29.37,29.39,64323.0,27.6004,27.6662,27.6004,27.6192,64323.0
2022-07-29 10:55:00,29.39,29.43,29.2,29.21,133656.0,27.6192,27.6568,27.4406,27.45,133656.0
2022-07-29 11:00:00,29.21,29.24,29.17,29.22,64789.0,27.45,27.4782,27.4124,27.4594,64789.0
2022-07-29 11:05:00,29.23,29.31,29.19,29.22,126001.0,27.4688,27.544,27.4312,27.4594,126001.0
2022-07-29 11:10:00,29.21,29.26,29.15,29.17,73547.0,27.45,27.497,27.3936,27.4124,73547.0
2022-07-29 11:15:00,29.18,29.21,29.13,29.2,71894.0,27.4218,27.45,27.3748,27.4406,71894.0
2022-07-29 11:20:00,29.2,29.23,29.1,29.1,51091.0,27.4406,27.4688,27.3466,27.3466,51091.0
2022-07-29 11:25:00,29.11,29.12,29.04,29.04,43714.0,27.356,27.3654,27.2903,27.2903,43714.0
2022-07-29 11:30:00,29.05,29.07,28.98,29.01,73760.0,27.2997,27.3184,27.2339,27.2621,73760.0
2022-07-29 11:35:00,29.0,29.11,28.99,29.09,34403.0,27.2527,27.356,27.2433,27.3372,34403.0
2022-07-29 11:40:00,29.1,29.17,29.08,29.12,43800.0,27.3466,27.4124,27.3278,27.3654,43800.0
2022-07-29 11:45:00,29.12,29.13,29.06,29.07,31645.0,27.3654,27.3748,27.3091,27.3184,31645.0
2022-07-29 11:50:00,29.07,29.14,29.04,29.13,61574.0,27.3184,27.3842,27.2903,27.3748,61574.0
2022-07-29 11:55:00,29.13,29.14,29.08,29.09,23466.0,27.3748,27.3842,27.3278,27.3372,23466.0
2022-07-29 12:00:00,29.1,29.11,29.03,29.05,269269.0,27.3466,27.356,27.2809,27.2997,269269.0
2022-07-29 12:05:00,29.05,29.06,28.95,28.97,155038.0,27.2997,27.3091,27.2057,27.2245,155038.0
2022-07-29 12:10:00,28.98,29.05,28.97,28.98,139244.0,27.2339,27.2997,27.2245,27.2339,139244.0
2022-07-29 12:15:00,28.99,29.1,28.98,29.04,50367.0,27.2433,27.3466,27.2339,27.2903,50367.0
2022-07-29 12:20:00,29.05,29.06,29.0,29.05,52519.0,27.2997,27.3091,27.2527,27.2997,52519.0
2022-07-29 12:25:00,29.04,29.05,28.96,28.97,46261.0,27.2903,27.2997,27.2151,27.2245,46261.0
2022-07-29 12:30:00,28.97,28.98,28.93,28.95,37665.0,27.2245,27.2339,27.1869,27.2057,37665.0
2022-07-29 12:35:00,28.95,28.98,28.93,28.95,35764.0,27.2057,27.2339,27.1869,27.2057,35764.0
2022-07-29 12:40:00,28.95,28.95,28.9,28.94,36803.0,27.2057,27.2057,27.1587,27.1963,36803.0
2022-07-29 12:45:00,28.93,29.01,28.92,28.97,60646.0,27.1869,27.2621,27.1775,27.2245,60646.0
2022-07-29 12:50:00,28.97,29.0,28.94,28.99,34806.0,27.2245,27.2527,27.1963,27.2433,34806.0
2022-07-29 12:55:00,29.0,29.05,28.98,29.02,44560.0,27.2527,27.2997,27.2339,27.2715,44560.0
2022-07-29 13:00:00,29.02,29.03,28.96,28.99,70822.0,27.2715,27.2809,27.2151,27.2433,70822.0
2022-07-29 13:05:00,28.99,28.99,28.94,28.97,41912.0,27.2433,27.2433,27.1963,27.2245,41912.0
2022-07-29 13:10:00,28.97,29.05,28.96,29.04,63006.0,27.2245,27.2997,27.2151,27.2903,63006.0
2022-07-29 13:15:00,29.04,29.06,28.97,28.97,48673.0,27.2903,27.3091,27.2245,27.2245,48673.0
2022-07-29 13:20:00,28.97,29.04,28.95,29.04,39894.0,27.2245,27.2903,27.2057,27.2903,39894.0
2022-07-29 13:25:00,29.03,29.04,28.96,28.96,18273.0,27.2809,27.2903,27.2151,27.2151,18273.0
2022-07-29 13:30:00,28.97,29.01,28.96,28.97,23800.0,27.2245,27.2621,27.2151,27.2245,23800.0
2022-07-29 13:35:00,28.98,29.01,28.96,29.01,18138.0,27.2339,27.2621,27.2151,27.2621,18138.0
2022-07-29 13:40:00,29.0,29.03,28.97,29.02,28220.0,27.2527,27.2809,27.2245,27.2715,28220.0
2022-07-29 13:45:00,29.01,29.03,28.99,29.0,32342.0,27.2621,27.2809,27.2433,27.2527,32342.0
2022-07-29 13:50:00,28.99,29.05,28.95,29.04,60735.0,27.2433,27.2997,27.2057,27.2903,60735.0
2022-07-29 13:55:00,29.04,29.05,29.01,29.03,26408.0,27.2903,27.2997,27.2621,27.2809,26408.0
2022-07-29 14:00:00,29.03,29.05,28.99,29.05,40220.0,27.2809,27.2997,27.2433,27.2997,40220.0
2022-07-29 14:05:00,29.05,29.12,29.04,29.1,122762.0,27.2997,27.3654,27.2903,27.3466,122762.0
2022-07-29 14:10:00,29.11,29.14,29.03,29.14,42254.0,27.356,27.3842,27.2809,27.3842,42254.0
2022-07-29 14:15:00,29.13,29.17,29.11,29.16,94171.0,27.3748,27.4124,27.356,27.403,94171.0
2022-07-29 14:20:00,29.16,29.16,29.11,29.14,33522.0,27.403,27.403,27.356,27.3842,33522.0
2022-07-29 14:25:00,29.14,29.16,29.11,29.13,44910.0,27.3842,27.403,27.356,27.3748,44910.0
2022-07-29 14:30:00,29.12,29.14,29.09,29.13,30103.0,27.3654,27.3842,27.3372,27.3748,30103.0
2022-07-29 14:35:00,29.13,29.19,29.12,29.19,48870.0,27.3748,27.4312,27.3654,27.4312,48870.0
2022-07-29 14:40:00,29.18,29.2,29.15,29.19,54103.0,27.4218,27.4406,27.3936,27.4312,54103.0
2022-07-29 14:45:00,29.19,29.23,29.17,29.21,72449.0,27.4312,27.4688,27.4124,27.45,72449.0
2022-07-29 14:50:00,29.22,29.24,29.18,29.23,88071.0,27.4594,27.4782,27.4218,27.4688,88071.0
2022-07-29 14:55:00,29.22,29.25,29.22,29.24,93019.0,27.4594,27.4876,27.4594,27.4782,93019.0
2022-07-29 15:00:00,29.24,29.29,29.23,29.28,59627.0,27.4782,27.5252,27.4688,27.5158,59627.0
2022-07-29 15:05:00,29.27,29.29,29.22,29.29,110619.0,27.5064,27.5252,27.4594,27.5252,110619.0
2022-07-29 15:10:00,29.29,29.29,29.24,29.28,77414.0,27.5252,27.5252,27.4782,27.5158,77414.0
2022-07-29 15:15:00,29.28,29.3,29.25,29.29,116349.0,27.5158,27.5346,27.4876,27.5252,116349.0
2022-07-29 15:20:00,29.28,29.29,29.19,29.25,102469.0,27.5158,27.5252,27.4312,27.4876,102469.0
2022-07-29 15:25:00,29.25,29.27,29.2,29.23,64952.0,27.4876,27.5064,27.4406,27.4688,64952.0
2022-07-29 15:30:00,29.23,29.25,29.2,29.24,122178.0,27.4688,27.4876,27.4406,27.4782,122178.0
2022-07-29 15:35:00,29.24,29.32,29.22,29.32,161777.0,27.4782,27.5534,27.4594,27.5534,161777.0
2022-07-29 15:40:00,29.32,29.33,29.28,29.3,139512.0,27.5534,27.5628,27.5158,27.5346,139512.0
2022-07-29 15:45:00,29.3,29.39,29.28,29.39,282664.0,27.5346,27.6192,27.5158,27.6192,282664.0
2022-07-29 15:50:00,29.39,29.41,29.31,29.32,313516.0,27.6192,27.638,27.544,27.5534,313516.0
2022-07-29 15:55:00,29.31,29.36,29.29,29.31,505120.0,27.544,27.591,27.5252,27.544,505120.0
2022-08-01 09:30:00,28.55,28.61,27.79,27.99,445518.0,26.8298,26.8862,26.1156,26.3035,445518.0
2022-08-01 09:35:00,27.97,28.11,27.82,28.01,288390.0,26.2847,26.4163,26.1438,26.3223,288390.0
2022-08-01 09:40:00,28.02,28.28,27.97,28.23,188022.0,26.3317,26.576,26.2847,26.5291,188022.0
2022-08-01 09:45:00,28.23,28.25,27.91,27.96,186835.0,26.5291,26.5479,26.2283,26.2753,186835.0
2022-08-01 09:50:00,27.95,27.96,27.73,27.76,345677.0,26.2659,26.2753,26.0592,26.0874,345677.0
2022-08-01 09:55:00,27.78,27.96,27.76,27.86,124261.0,26.1062,26.2753,26.0874,26.1814,124261.0
2022-08-01 10:00:00,27.85,28.01,27.81,27.98,223736.0,26.172,26.3223,26.1344,26.2941,223736.0
2022-08-01 10:05:00,27.99,28.08,27.74,27.77,189011.0,26.3035,26.3881,26.0686,26.0968,189011.0
2022-08-01 10:10:00,27.77,27.91,27.76,27.89,100836.0,26.0968,26.2283,26.0874,26.2095,100836.0
2022-08-01 10:15:00,27.89,27.92,27.68,27.7,132543.0,26.2095,26.2377,26.0122,26.031,132543.0
2022-08-01 10:20:00,27.69,27.7,27.62,27.63,153964.0,26.0216,26.031,25.9558,25.9652,153964.0
2022-08-01 10:25:00,27.63,27.68,27.59,27.62,87583.0,25.9652,26.0122,25.9276,25.9558,87583.0
2022-08-01 10:30:00,27.63,27.79,27.63,27.78,103352.0,25.9652,26.1156,25.9652,26.1062,103352.0
2022-08-01 10:35:00,27.78,27.84,27.68,27.76,171835.0,26.1062,26.1626,26.0122,26.0874,171835.0
2022-08-01 10:40:00,27.75,27.86,27.71,27.84,71839.0,26.078,26.1814,26.0404,26.1626,71839.0
2022-08-01 10:45:00,27.84,27.99,27.83,27.97,476901.0,26.1626,26.3035,26.1532,26.2847,476901.0
2022-08-01 10:50:00,27.97,27.99,27.87,27.89,77614.0,26.2847,26.3035,26.1908,26.2095,77614.0
2022-08-01 10:55:00,27.89,27.94,27.81,27.91,143545.0,26.2095,26.2565,26.1344,26.2283,143545.0
2022-08-01 11:00:00,27.91,28.14,27.9,28.05,391791.0,26.2283,26.4445,26.2189,26.3599,391791.0
2022-08-01 11:05:00,28.06,28.07,27.97,28.04,92713.0,26.3693,26.3787,26.2847,26.3505,92713.0
2022-08-01 11:10:00,28.05,28.21,28.03,28.19,99978.0,26.3599,26.5103,26.3411,26.4915,99978.0
2022-08-01 11:15:00,28.2,28.2,27.83,27.86,188547.0,26.5009,26.5009,26.1532,26.1814,188547.0
2022-08-01 11:20:00,27.84,28.0,27.84,27.97,62529.0,26.1626,26.3129,26.1626,26.2847,62529.0
2022-08-01 11:25:00,27.97,28.05,27.94,28.0,97012.0,26.2847,26.3599,26.2565,26.3129,97012.0
2022-08-01 11:30:00,27.99,28.02,27.87,27.95,138274.0,26.3035,26.3317,26.1908,26.2659,138274.0
2022-08-01 11:35:00,27.96,28.01,27.94,27.97,187257.0,26.2753,26.3223,26.2565,26.2847,187257.0
2022-08-01 11:40:00,27.96,28.04,27.95,28.04,39465.0,26.2753,26.3505,26.2659,26.3505,39465.0
2022-08-01 11:45:00,28.03,28.1,28.01,28.1,43824.0,26.3411,26.4069,26.3223,26.4069,43824.0
2022-08-01 11:50:00,28.1,28.19,28.1,28.14,119668.0,26.4069,26.4915,26.4069,26.4445,119668.0
2022-08-01 11:55:00,28.13,28.14,28.07,28.11,62696.0,26.4351,26.4445,26.3787,26.4163,62696.0
2022-08-01 12:00:00,28.1,28.16,28.1,28.14,42017.0,26.4069,26.4633,26.4069,26.4445,42017.0
2022-08-01 12:05:00,28.16,28.17,28.09,28.1,37538.0,26.4633,26.4727,26.3975,26.4069,37538.0
2022-08-01 12:10:00,28.11,28.21,28.11,28.2,63008.0,26.4163,26.5103,26.4163,26.5009,63008.0
2022-08-01 12:15:00,28.2,28.23,28.16,28.23,36333.0,26.5009,26.5291,26.4633,26.5291,36333.0
2022-08-01 12:20:00,28.22,28.31,28.21,28.24,60921.0,26.5197,26.6042,26.5103,26.5385,60921.0
2022-08-01 12:25:00,28.24,28.25,28.2,28.2,37827.0,26.5385,26.5479,26.5009,26.5009,37827.0
2022-08-01 12:30:00,28.21,28.23,28.05,28.05,140868.0,26.5103,26.5291,26.3599,26.3599,140868.0
2022-08-01 12:35:00,28.05,28.11,28.01,28.1,44771.0,26.3599,26.4163,26.3223,26.4069,44771.0
2022-08-01 12:40:00,28.1,28.11,28.04,28.08,42153.0,26.4069,26.4163,26.3505,26.3881,42153.0
2022-08-01 12:45:00,28.09,28.11,28.04,28.05,56150.0,26.3975,26.4163,26.3505,26.3599,56150.0
2022-08-01 12:50:00,28.05,28.11,28.01,28.08,51192.0,26.3599,26.4163,26.3223,26.3881,51192.0
2022-08-01 12:55:00,28.07,28.22,28.05,28.21,179931.0,26.3787,26.5197,26.3599,26.5103,179931.0
2022-08-01 13:00:00,28.21,28.22,28.07,28.07,60913.0,26.5103,26.5197,26.3787,26.3787,60913.0
2022-08-01 13:05:00,28.07,28.13,28.05,28.08,40865.0,26.3787,26.4351,26.3599,26.3881,40865.0
2022-08-01 13:10:00,28.09,28.12,28.05,28.11,36364.0,26.3975,26.4257,26.3599,26.4163,36364.0
2022-08-01 13:15:00,28.11,28.12,27.99,28.01,51409.0,26.4163,26.4257,26.3035,26.3223,51409.0
2022-08-01 13:20:00,28.02,28.03,27.98,28.01,44942.0,26.3317,26.3411,26.2941,26.3223,44942.0
2022-08-01 13:25:00,28.01,28.02,27.94,27.95,51502.0,26.3223,26.3317,26.2565,26.2659,51502.0
2022-08-01 13:30:00,27.95,27.98,27.89,27.93,83815.0,26.2659,26.2941,26.2095,26.2471,83815.0
2022-08-01 13:35:00,27.92,28.01,27.87,27.91,195894.0,26.2377,26.3223,26.1908,26.2283,195894.0
2022-08-01 13:40:00,27.91,27.97,27.91,27.94,114829.0,26.2283,26.2847,26.2283,26.2565,114829.0
2022-08-01 13:45:00,27.94,27.95,27.86,27.94,47337.0,26.2565,26.2659,26.1814,26.2565,47337.0
2022-08-01 13:50:00,27.93,27.95,27.89,27.92,37352.0,26.2471,26.2659,26.2095,26.2377,37352.0
2022-08-01 13:55:00,27.92,27.96,27.88,27.96,41890.0,26.2377,26.2753,26.2001,26.2753,41890.0
2022-08-01 14:00:00,27.96,28.0,27.88,28.0,33759.0,26.2753,26.3129,26.2001,26.3129,33759.0
2022-08-01 14:05:00,28.0,28.06,27.94,28.05,46866.0,26.3129,26.3693,26.2565,26.3599,46866.0
2022-08-01 14:10:00,28.05,28.12,28.02,28.12,40259.0,26.3599,26.4257,26.3317,26.4257,40259.0
2022-08-01 14:15:00,28.12,28.15,28.06,28.07,42721.0,26.4257,26.4539,26.3693,26.3787,42721.0
2022-08-01 14:20:00,28.07,28.18,28.05,28.17,47629.0,26.3787,26.4821,26.3599,26.4727,47629.0
2022-08-01 14:25:00,28.17,28.21,28.15,28.21,43179.0,26.4727,26.5103,26.4539,26.5103,43179.0
2022-08-01 14:30:00,28.21,28.21,28.13,28.15,30805.0,26.5103,26.5103,26.4351,26.4539,30805.0
2022-08-01 14:35:00,28.14,28.17,28.11,28.16,38011.0,26.4445,26.4727,26.4163,26.4633,38011.0
2022-08-01 14:40:00,28.16,28.21,28.13,28.17,147036.0,26.4633,26.5103,26.4351,26.4727,147036.0
2022-08-01 14:45:00,28.17,28.18,28.12,28.14,59816.0,26.4727,26.4821,26.4257,26.4445,59816.0
2022-08-01 14:50:00,28.13,28.15,28.03,28.12,86181.0,26.4351,26.4539,26.3411,26.4257,86181.0
2022-08-01 14:55:00,28.11,28.29,28.11,28.24,113960.0,26.4163,26.5854,26.4163,26.5385,113960.0
2022-08-01 15:00:00,28.24,28.24,28.14,28.18,54558.0,26.5385,26.5385,26.4445,26.4821,54558.0
2022-08-01 15:05:00,28.18,28.31,28.17,28.3,66792.0,26.4821,26.6042,26.4727,26.5948,66792.0
2022-08-01 15:10:00,28.3,28.36,28.27,28.36,65815.0,26.5948,26.6512,26.5666,26.6512,65815.0
2022-08-01 15:15:00,28.36,28.43,28.32,28.4,241450.0,26.6512,26.717,26.6136,26.6888,241450.0
2022-08-01 15:20:00,28.4,28.43,28.22,28.26,132838.0,26.6888,26.717,26.5197,26.5573,132838.0
2022-08-01 15:25:00,28.26,28.28,28.22,28.27,67012.0,26.5573,26.576,26.5197,26.5666,67012.0
2022-08-01 15:30:00,28.27,28.3,28.24,28.29,88869.0,26.5666,26.5948,26.5385,26.5854,88869.0
2022-08-01 15:35:00,28.29,28.29,28.2,28.23,72508.0,26.5854,26.5854,26.5009,26.5291,72508.0
2022-08-01 15:40:00,28.24,28.27,28.19,28.21,105816.0,26.5385,26.5666,26.4915,26.5103,105816.0
2022-08-01 15:45:00,28.22,28.22,28.17,28.2,141059.0,26.5197,26.5197,26.4727,26.5009,141059.0
2022-08-01 15:50:00,28.21,28.26,28.14,28.19,177372.0,26.5103,26.5573,26.4445,26.4915,177372.0
2022-08-01 15:55:00,28.19,28.25,28.12,28.2,386272.0,26.4915,26.5479,26.4257,26.5009,386272.0
2022-08-02 09:30:00,28.24,28.45,28.1,28.17,229324.0,26.5385,26.7358,26.4069,26.4727,229324.0
2022-08-02 09:35:00,28.19,28.34,28.11,28.16,100471.0,26.4915,26.6324,26.4163,26.4633,100471.0
2022-08-02 09:40:00,28.15,28.17,28.03,28.07,78962.0,26.4539,26.4727,26.3411,26.3787,78962.0
2022-08-02 09:45:00,28.09,28.31,28.05,28.1,97401.0,26.3975,26.6042,26.3599,26.4069,97401.0
2022-08-02 09:50:00,28.1,28.2,28.03,28.2,62213.0,26.4069,26.5009,26.3411,26.5009,62213.0
2022-08-02 09:55:00,28.19,28.27,28.09,28.09,103745.0,26.4915,26.5666,26.3975,26.3975,103745.0
2022-08-02 10:00:00,28.09,28.11,27.98,28.04,111647.0,26.3975,26.4163,26.2941,26.3505,111647.0
2022-08-02 10:05:00,28.05,28.22,28.05,28.08,65017.0,26.3599,26.5197,26.3599,26.3881,65017.0
2022-08-02 10:10:00,28.07,28.21,28.0,28.19,83173.0,26.3787,26.5103,26.3129,26.4915,83173.0
2022-08-02 10:15:00,28.2,28.36,28.2,28.28,106102.0,26.5009,26.6512,26.5009,26.576,106102.0
2022-08-02 10:20:00,28.27,28.29,28.1,28.11,70086.0,26.5666,26.5854,26.4069,26.4163,70086.0
2022-08-02 10:25:00,28.1,28.26,28.09,28.26,44709.0,26.4069,26.5573,26.3975,26.5573,44709.0
2022-08-02 10:30:00,28.27,28.33,28.16,28.16,178638.0,26.5666,26.623,26.4633,26.4633,178638.0
2022-08-02 10:35:00,28.16,28.23,28.09,28.2,182390.0,26.4633,26.5291,26.3975,26.5009,182390.0
2022-08-02 10:40:00,28.2,28.34,28.18,28.29,77446.0,26.5009,26.6324,26.4821,26.5854,77446.0
2022-08-02 10:45:00,28.3,28.4,28.28,28.4,94321.0,26.5948,26.6888,26.576,26.6888,94321.0
2022-08-02 10:50:00,28.4,28.48,28.38,28.45,108474.0,26.6888,26.764,26.67,26.7358,108474.0
2022-08-02 10:55:00,28.45,28.45,28.31,28.33,85191.0,26.7358,26.7358,26.6042,26.623,85191.0
2022-08-02 11:00:00,28.32,28.37,28.27,28.27,38918.0,26.6136,26.6606,26.5666,26.5666,38918.0
2022-08-02 11:05:00,28.27,28.36,28.27,28.35,29396.0,26.5666,26.6512,26.5666,26.6418,29396.0
2022-08-02 11:10:00,28.35,28.39,28.31,28.32,45935.0,26.6418,26.6794,26.6042,26.6136,45935.0
2022-08-02 11:15:00,28.33,28.5,28.32,28.48,82777.0,26.623,26.7828,26.6136,26.764,82777.0
2022-08-02 11:20:00,28.49,28.5,28.44,28.45,41489.0,26.7734,26.7828,26.7264,26.7358,41489.0
2022-08-02 11:25:00,28.45,28.53,28.44,28.51,53793.0,26.7358,26.811,26.7264,26.7922,53793.0
2022-08-02 11:30:00,28.52,28.57,28.46,28.56,175959.0,26.8016,26.8486,26.7452,26.8392,175959.0
2022-08-02 11:35:00,28.57,28.6,28.55,28.57,40559.0,26.8486,26.8768,26.8298,26.8486,40559.0
2022-08-02 11:40:00,28.58,28.72,28.57,28.69,58527.0,26.858,26.9895,26.8486,26.9613,58527.0
2022-08-02 11:45:00,28.71,28.74,28.68,28.73,32357.0,26.9801,27.0083,26.9519,26.9989,32357.0
2022-08-02 11:50:00,28.73,28.74,28.67,28.69,30745.0,26.9989,27.0083,26.9425,26.9613,30745.0
2022-08-02 11:55:00,28.69,28.7,28.65,28.66,43953.0,26.9613,26.9707,26.9238,26.9332,43953.0
2022-08-02 12:00:00,28.66,28.76,28.65,28.74,43055.0,26.9332,27.0271,26.9238,27.0083,43055.0
2022-08-02 12:05:00,28.73,28.74,28.65,28.69,34326.0,26.9989,27.0083,26.9238,26.9613,34326.0
2022-08-02 12:10:00,28.69,28.73,28.66,28.69,68686.0,26.9613,26.9989,26.9332,26.9613,68686.0
2022-08-02 12:15:00,28.69,28.75,28.68,28.7,38188.0,26.9613,27.0177,26.9519,26.9707,38188.0
2022-08-02 12:20:00,28.71,28.8,28.7,28.8,65969.0,26.9801,27.0647,26.9707,27.0647,65969.0
2022-08-02 12:25:00,28.8,28.83,28.76,28.78,60915.0,27.0647,27.0929,27.0271,27.0459,60915.0
2022-08-02 12:30:00,28.79,28.82,28.78,28.81,42256.0,27.0553,27.0835,27.0459,27.0741,42256.0
2022-08-02 12:35:00,28.81,28.85,28.8,28.84,54677.0,27.0741,27.1117,27.0647,27.1023,54677.0
2022-08-02 12:40:00,28.83,28.88,28.8,28.87,32778.0,27.0929,27.1399,27.0647,27.1305,32778.0
2022-08-02 12:45:00,28.87,28.92,28.83,28.84,111861.0,27.1305,27.1775,27.0929,27.1023,111861.0
2022-08-02 12:50:00,28.84,28.9,28.84,28.89,46062.0,27.1023,27.1587,27.1023,27.1493,46062.0
2022-08-02 12:55:00,28.89,28.91,28.85,28.88,76898.0,27.1493,27.1681,27.1117,27.1399,76898.0
2022-08-02 13:00:00,28.88,28.97,28.87,28.96,44708.0,27.1399,27.2245,27.1305,27.2151,44708.0
2022-08-02 13:05:00,28.97,29.04,28.95,29.03,62295.0,27.2245,27.2903,27.2057,27.2809,62295.0
2022-08-02 13:10:00,29.03,29.04,28.97,28.98,57413.0,27.2809,27.2903,27.2245,27.2339,57413.0
2022-08-02 13:15:00,28.99,29.03,28.97,29.01,28326.0,27.2433,27.2809,27.2245,27.2621,28326.0
2022-08-02 13:20:00,29.0,29.02,28.93,28.94,34626.0,27.2527,27.2715,27.1869,27.1963,34626.0
2022-08-02 13:25:00,28.94,28.96,28.88,28.89,28029.0,27.1963,27.2151,27.1399,27.1493,28029.0
2022-08-02 13:30:00,28.89,28.9,28.81,28.82,95581.0,27.1493,27.1587,27.0741,27.0835,95581.0
2022-08-02 13:35:00,28.83,28.84,28.75,28.77,55003.0,27.0929,27.1023,27.0177,27.0365,55003.0
2022-08-02 13:40:00,28.77,28.84,28.75,28.83,52136.0,27.0365,27.1023,27.0177,27.0929,52136.0
2022-08-02 13:45:00,28.83,28.86,28.7,28.7,52215.0,27.0929,27.1211,26.9707,26.9707,52215.0
2022-08-02 13:50:00,28.7,28.77,28.66,28.76,40132.0,26.9707,27.0365,26.9332,27.0271,40132.0
2022-08-02 13:55:00,28.76,28.77,28.69,28.71,43780.0,27.0271,27.0365,26.9613,26.9801,43780.0
2022-08-02 14:00:00,28.71,28.75,28.67,28.69,36427.0,26.9801,27.0177,26.9425,26.9613,36427.0
2022-08-02 14:05:00,28.7,28.74,28.67,28.74,47054.0,26.9707,27.0083,26.9425,27.0083,47054.0
2022-08-02 14:10:00,28.73,28.76,28.72,28.73,21975.0,26.9989,27.0271,26.9895,26.9989,21975.0
2022-08-02 14:15:00,28.73,28.75,28.67,28.71,35987.0,26.9989,27.0177,26.9425,26.9801,35987.0
2022-08-02 14:20:00,28.71,28.77,28.69,28.74,36558.0,26.9801,27.0365,26.9613,27.0083,36558.0
2022-08-02 14:25:00,28.74,28.78,28.68,28.76,118205.0,27.0083,27.0459,26.9519,27.0271,118205.0
2022-08-02 14:30:00,28.77,28.8,28.74,28.76,130544.0,27.0365,27.0647,27.0083,27.0271,130544.0
2022-08-02 14:35:00,28.77,28.78,28.71,28.75,34785.0,27.0365,27.0459,26.9801,27.0177,34785.0
2022-08-02 14:40:00,28.75,28.81,28.75,28.8,32320.0,27.0177,27.0741,27.0177,27.0647,32320.0
2022-08-02 14:45:00,28.81,28.83,28.75,28.82,46597.0,27.0741,27.0929,27.0177,27.0835,46597.0
2022-08-02 14:50:00,28.82,28.85,28.76,28.79,42359.0,27.0835,27.1117,27.0271,27.0553,42359.0
2022-08-02 14:55:00,28.79,28.79,28.7,28.73,44727.0,27.0553,27.0553,26.9707,26.9989,44727.0
2022-08-02 15:00:00,28.72,28.75,28.67,28.71,52030.0,26.9895,27.0177,26.9425,26.9801,52030.0
2022-08-02 15:05:00,28.69,28.71,28.65,28.67,38343.0,26.9613,26.9801,26.9238,26.9425,38343.0
2022-08-02 15:10:00,28.66,28.69,28.65,28.68,59618.0,26.9332,26.9613,26.9238,26.9519,59618.0
2022-08-02 15:15:00,28.68,28.7,28.61,28.65,160173.0,26.9519,26.9707,26.8862,26.9238,160173.0
2022-08-02 15:20:00,28.65,28.65,28.59,28.61,48821.0,26.9238,26.9238,26.8674,26.8862,48821.0
2022-08-02 15:25:00,28.61,28.71,28.6,28.7,49229.0,26.8862,26.9801,26.8768,26.9707,49229.0
2022-08-02 15:30:00,28.7,28.7,28.65,28.66,40911.0,26.9707,26.9707,26.9238,26.9332,40911.0
2022-08-02 15:35:00,28.66,28.74,28.65,28.69,79558.0,26.9332,27.0083,26.9238,26.9613,79558.0
2022-08-02 15:40:00,28.69,28.75,28.68,28.75,74363.0,26.9613,27.0177,26.9519,27.0177,74363.0
2022-08-02 15:45:00,28.75,28.75,28.65,28.69,109271.0,27.0177,27.0177,26.9238,26.9613,109271.0
2022-08-02 15:50:00,28.7,28.71,28.59,28.62,232620.0,26.9707,26.9801,26.8674,26.8956,232620.0
2022-08-02 15:55:00,28.61,28.62,28.55,28.6,369264.0,26.8862,26.8956,26.8298,26.8768,369264.0
2022-08-03 09:30:00,29.14,29.14,28.73,28.75,251765.0,27.3842,27.3842,26.9989,27.0177,251765.0
2022-08-03 09:35:00,28.75,28.96,28.73,28.91,112798.0,27.0177,27.2151,26.9989,27.1681,112798.0
2022-08-03 09:40:00,28.92,29.01,28.83,28.91,101311.0,27.1775,27.2621,27.0929,27.1681,101311.0
2022-08-03 09:45:00,28.9,29.08,28.88,29.07,89146.0,27.1587,27.3278,27.1399,27.3184,89146.0
2022-08-03 09:50:00,29.06,29.16,29.01,29.06,128216.0,27.3091,27.403,27.2621,27.3091,128216.0
2022-08-03 09:55:00,29.06,29.07,28.99,29.02,55409.0,27.3091,27.3184,27.2433,27.2715,55409.0
2022-08-03 10:00:00,29.01,29.01,28.74,28.82,87049.0,27.2621,27.2621,27.0083,27.0835,87049.0
2022-08-03 10:05:00,28.81,28.89,28.76,28.87,76553.0,27.0741,27.1493,27.0271,27.1305,76553.0
2022-08-03 10:10:00,28.88,28.9,28.78,28.86,44297.0,27.1399,27.1587,27.0459,27.1211,44297.0
2022-08-03 10:15:00,28.86,28.88,28.69,28.71,64562.0,27.1211,27.1399,26.9613,26.9801,64562.0
2022-08-03 10:20:00,28.7,28.77,28.68,28.73,81220.0,26.9707,27.0365,26.9519,26.9989,81220.0
2022-08-03 10:25:00,28.73,28.92,28.72,28.91,35160.0,26.9989,27.1775,26.9895,27.1681,35160.0
2022-08-03 10:30:00,28.9,28.91,28.74,28.74,52868.0,27.1587,27.1681,27.0083,27.0083,52868.0
2022-08-03 10:35:00,28.73,28.73,28.49,28.54,119683.0,26.9989,26.9989,26.7734,26.8204,119683.0
2022-08-03 10:40:00,28.53,28.58,28.46,28.58,132101.0,26.811,26.858,26.7452,26.858,132101.0
2022-08-03 10:45:00,28.58,28.63,28.54,28.61,64683.0,26.858,26.905,26.8204,26.8862,64683.0
2022-08-03 10:50:00,28.6,28.61,28.42,28.42,118648.0,26.8768,26.8862,26.7076,26.7076,118648.0
2022-08-03 10:55:00,28.43,28.48,28.3,28.3,121220.0,26.717,26.764,26.5948,26.5948,121220.0
2022-08-03 11:00:00,28.3,28.45,28.26,28.29,115137.0,26.5948,26.7358,26.5573,26.5854,115137.0
2022-08-03 11:05:00,28.29,28.34,28.25,28.34,177183.0,26.5854,26.6324,26.5479,26.6324,177183.0
2022-08-03 11:10:00,28.35,28.43,28.29,28.39,109395.0,26.6418,26.717,26.5854,26.6794,109395.0
2022-08-03 11:15:00,28.37,28.41,28.34,28.36,67996.0,26.6606,26.6982,26.6324,26.6512,67996.0
2022-08-03 11:20:00,28.37,28.43,28.35,28.38,91176.0,26.6606,26.717,26.6418,26.67,91176.0
2022-08-03 11:25:00,28.37,28.49,28.37,28.46,105481.0,26.6606,26.7734,26.6606,26.7452,105481.0
2022-08-03 11:30:00,28.45,28.53,28.4,28.52,88156.0,26.7358,26.811,26.6888,26.8016,88156.0
2022-08-03 11:35:00,28.51,28.61,28.49,28.57,57272.0,26.7922,26.8862,26.7734,26.8486,57272.0
2022-08-03 11:40:00,28.57,28.6,28.53,28.56,49388.0,26.8486,26.8768,26.811,26.8392,49388.0
2022-08-03 11:45:00,28.56,28.57,28.48,28.55,103898.0,26.8392,26.8486,26.764,26.8298,103898.0
2022-08-03 11:50:00,28.55,28.55,28.43,28.46,30682.0,26.8298,26.8298,26.717,26.7452,30682.0
2022-08-03 11:55:00,28.45,28.5,28.38,28.43,84092.0,26.7358,26.7828,26.67,26.717,84092.0
2022-08-03 12:00:00,28.42,28.43,28.36,28.43,60208.0,26.7076,26.717,26.6512,26.717,60208.0
2022-08-03 12:05:00,28.43,28.46,28.36,28.38,48395.0,26.717,26.7452,26.6512,26.67,48395.0
2022-08-03 12:10:00,28.37,28.45,28.35,28.42,72263.0,26.6606,26.7358,26.6418,26.7076,72263.0
2022-08-03 12:15:00,28.42,28.51,28.41,28.48,84544.0,26.7076,26.7922,26.6982,26.764,84544.0
2022-08-03 12:20:00,28.48,28.56,28.47,28.56,46679.0,26.764,26.8392,26.7546,26.8392,46679.0
2022-08-03 12:25:00,28.55,28.56,28.44,28.44,40253.0,26.8298,26.8392,26.7264,26.7264,40253.0
2022-08-03 12:30:00,28.44,28.48,28.39,28.48,48256.0,26.7264,26.764,26.6794,26.764,48256.0
2022-08-03 12:35:00,28.48,28.5,28.37,28.39,51885.0,26.764,26.7828,26.6606,26.6794,51885.0
2022-08-03 12:40:00,28.39,28.45,28.38,28.41,30471.0,26.6794,26.7358,26.67,26.6982,30471.0
2022-08-03 12:45:00,28.4,28.48,28.39,28.47,111446.0,26.6888,26.764,26.6794,26.7546,111446.0
2022-08-03 12:50:00,28.47,28.49,28.41,28.43,94910.0,26.7546,26.7734,26.6982,26.717,94910.0
2022-08-03 12:55:00,28.43,28.5,28.41,28.48,64055.0,26.717,26.7828,26.6982,26.764,64055.0
2022-08-03 13:00:00,28.49,28.51,28.42,28.43,75904.0,26.7734,26.7922,26.7076,26.717,75904.0
2022-08-03 13:05:00,28.44,28.44,28.36,28.38,70212.0,26.7264,26.7264,26.6512,26.67,70212.0
2022-08-03 13:10:00,28.39,28.4,28.29,28.3,87082.0,26.6794,26.6888,26.5854,26.5948,87082.0
2022-08-03 13:15:00,28.29,28.3,28.15,28.16,184640.0,26.5854,26.5948,26.4539,26.4633,184640.0
2022-08-03 13:20:00,28.16,28.22,28.12,28.21,76870.0,26.4633,26.5197,26.4257,26.5103,76870.0
2022-08-03 13:25:00,28.2,28.32,28.16,28.32,86065.0,26.5009,26.6136,26.4633,26.6136,86065.0
2022-08-03 13:30:00,28.32,28.37,28.31,28.36,69434.0,26.6136,26.6606,26.6042,26.6512,69434.0
2022-08-03 13:35:00,28.36,28.38,28.31,28.36,60322.0,26.6512,26.67,26.6042,26.6512,60322.0
2022-08-03 13:40:00,28.35,28.39,28.32,28.38,62887.0,26.6418,26.6794,26.6136,26.67,62887.0
2022-08-03 13:45:00,28.39,28.47,28.37,28.47,43405.0,26.6794,26.7546,26.6606,26.7546,43405.0
2022-08-03 13:50:00,28.47,28.59,28.47,28.57,79132.0,26.7546,26.8674,26.7546,26.8486,79132.0
2022-08-03 13:55:00,28.56,28.58,28.45,28.51,60401.0,26.8392,26.858,26.7358,26.7922,60401.0
2022-08-03 14:00:00,28.51,28.56,28.44,28.55,80983.0,26.7922,26.8392,26.7264,26.8298,80983.0
2022-08-03 14:05:00,28.55,28.59,28.54,28.59,55127.0,26.8298,26.8674,26.8204,26.8674,55127.0
2022-08-03 14:10:00,28.59,28.62,28.54,28.55,53497.0,26.8674,26.8956,26.8204,26.8298,53497.0
2022-08-03 14:15:00,28.54,28.57,28.49,28.51,63261.0,26.8204,26.8486,26.7734,26.7922,63261.0
2022-08-03 14:20:00,28.51,28.56,28.49,28.54,46210.0,26.7922,26.8392,26.7734,26.8204,46210.0
2022-08-03 14:25:00,28.54,28.55,28.46,28.46,103980.0,26.8204,26.8298,26.7452,26.7452,103980.0
2022-08-03 14:30:00,28.47,28.51,28.45,28.46,45548.0,26.7546,26.7922,26.7358,26.7452,45548.0
2022-08-03 14:35:00,28.46,28.46,28.4,28.42,103031.0,26.7452,26.7452,26.6888,26.7076,103031.0
2022-08-03 14:40:00,28.42,28.44,28.39,28.43,124650.0,26.7076,26.7264,26.6794,26.717,124650.0
2022-08-03 14:45:00,28.42,28.49,28.41,28.49,52093.0,26.7076,26.7734,26.6982,26.7734,52093.0
2022-08-03 14:50:00,28.48,28.5,28.42,28.45,48280.0,26.764,26.7828,26.7076,26.7358,48280.0
2022-08-03 14:55:00,28.45,28.48,28.43,28.47,46989.0,26.7358,26.764,26.717,26.7546,46989.0
2022-08-03 15:00:00,28.46,28.5,28.46,28.5,40196.0,26.7452,26.7828,26.7452,26.7828,40196.0
2022-08-03 15:05:00,28.5,28.54,28.49,28.53,74347.0,26.7828,26.8204,26.7734,26.811,74347.0
2022-08-03 15:10:00,28.52,28.56,28.49,28.55,69250.0,26.8016,26.8392,26.7734,26.8298,69250.0
2022-08-03 15:15:00,28.55,28.62,28.55,28.59,108104.0,26.8298,26.8956,26.8298,26.8674,108104.0
2022-08-03 15:20:00,28.59,28.6,28.51,28.52,74783.0,26.8674,26.8768,26.7922,26.8016,74783.0
2022-08-03 15:25:00,28.51,28.55,28.5,28.53,90603.0,26.7922,26.8298,26.7828,26.811,90603.0
2022-08-03 15:30:00,28.53,28.55,28.5,28.52,86298.0,26.811,26.8298,26.7828,26.8016,86298.0
2022-08-03 15:35:00,28.52,28.54,28.49,28.5,98262.0,26.8016,26.8204,26.7734,26.7828,98262.0
2022-08-03 15:40:00,28.5,28.52,28.48,28.49,126414.0,26.7828,26.8016,26.764,26.7734,126414.0
2022-08-03 15:45:00,28.49,28.49,28.41,28.43,218053.0,26.7734,26.7734,26.6982,26.717,218053.0
2022-08-03 15:50:00,28.44,28.45,28.38,28.39,446150.0,26.7264,26.7358,26.67,26.6794,446150.0
2022-08-03 15:55:00,28.4,28.46,28.39,28.42,715885.0,26.6888,26.7452,26.6794,26.7076,715885.0
2022-08-04 09:30:00,28.2,28.36,28.01,28.01,259536.0,26.5009,26.6512,26.3223,26.3223,259536.0
2022-08-04 09:35:00,28.01,28.07,27.66,27.68,227955.0,26.3223,26.3787,25.9934,26.0122,227955.0
2022-08-04 09:40:00,27.67,27.72,27.5,27.62,216860.0,26.0028,26.0498,25.843,25.9558,216860.0
2022-08-04 09:45:00,27.61,27.91,27.51,27.86,175607.0,25.9464,26.2283,25.8524,26.1814,175607.0
2022-08-04 09:50:00,27.84,27.92,27.71,27.77,146644.0,26.1626,26.2377,26.0404,26.0968,146644.0
2022-08-04 09:55:00,27.78,27.79,27.61,27.69,104548.0,26.1062,26.1156,25.9464,26.0216,104548.0
2022-08-04 10:00:00,27.68,27.79,27.56,27.78,137121.0,26.0122,26.1156,25.8994,26.1062,137121.0
2022-08-04 10:05:00,27.77,27.85,27.72,27.85,58355.0,26.0968,26.172,26.0498,26.172,58355.0
2022-08-04 10:10:00,27.85,27.99,27.78,27.84,138677.0,26.172,26.3035,26.1062,26.1626,138677.0
2022-08-04 10:15:00,27.83,27.83,27.69,27.77,89063.0,26.1532,26.1532,26.0216,26.0968,89063.0
2022-08-04 10:20:00,27.77,27.85,27.68,27.73,153540.0,26.0968,26.172,26.0122,26.0592,153540.0
2022-08-04 10:25:00,27.71,27.91,27.71,27.77,74401.0,26.0404,26.2283,26.0404,26.0968,74401.0
2022-08-04 10:30:00,27.76,27.87,27.71,27.72,57920.0,26.0874,26.1908,26.0404,26.0498,57920.0
2022-08-04 10:35:00,27.72,27.86,27.7,27.77,87021.0,26.0498,26.1814,26.031,26.0968,87021.0
2022-08-04 10:40:00,27.76,27.79,27.63,27.66,65022.0,26.0874,26.1156,25.9652,25.9934,65022.0
2022-08-04 10:45:00,27.65,27.75,27.63,27.72,80513.0,25.984,26.078,25.9652,26.0498,80513.0
2022-08-04 10:50:00,27.73,27.74,27.67,27.68,61980.0,26.0592,26.0686,26.0028,26.0122,61980.0
2022-08-04 10:55:00,27.68,27.74,27.6,27.61,73917.0,26.0122,26.0686,25.937,25.9464,73917.0
2022-08-04 11:00:00,27.61,27.65,27.55,27.58,72715.0,25.9464,25.984,25.89,25.9182,72715.0
2022-08-04 11:05:00,27.57,27.64,27.56,27.62,64534.0,25.9088,25.9746,25.8994,25.9558,64534.0
2022-08-04 11:10:00,27.62,27.64,27.53,27.54,97656.0,25.9558,25.9746,25.8712,25.8806,97656.0
2022-08-04 11:15:00,27.55,27.6,27.5,27.59,80740.0,25.89,25.937,25.843,25.9276,80740.0
2022-08-04 11:20:00,27.6,27.72,27.59,27.65,62511.0,25.937,26.0498,25.9276,25.984,62511.0
2022-08-04 11:25:00,27.64,27.67,27.57,27.62,53035.0,25.9746,26.0028,25.9088,25.9558,53035.0
2022-08-04 11:30:00,27.62,27.76,27.61,27.73,54511.0,25.9558,26.0874,25.9464,26.0592,54511.0
2022-08-04 11:35:00,27.73,27.76,27.65,27.65,68245.0,26.0592,26.0874,25.984,25.984,68245.0
2022-08-04 11:40:00,27.66,27.67,27.55,27.56,58829.0,25.9934,26.0028,25.89,25.8994,58829.0
2022-08-04 11:45:00,27.55,27.6,27.53,27.54,61901.0,25.89,25.937,25.8712,25.8806,61901.0
2022-08-04 11:50:00,27.54,27.6,27.51,27.57,60069.0,25.8806,25.937,25.8524,25.9088,60069.0
2022-08-04 11:55:00,27.57,27.62,27.54,27.55,43054.0,25.9088,25.9558,25.8806,25.89,43054.0
2022-08-04 12:00:00,27.57,27.59,27.53,27.57,42880.0,25.9088,25.9276,25.8712,25.9088,42880.0
2022-08-04 12:05:00,27.58,27.58,27.51,27.53,42507.0,25.9182,25.9182,25.8524,25.8712,42507.0
2022-08-04 12:10:00,27.53,27.58,27.52,27.55,32539.0,25.8712,25.9182,25.8618,25.89,32539.0
2022-08-04 12:15:00,27.54,27.58,27.51,27.54,55389.0,25.8806,25.9182,25.8524,25.8806,55389.0
2022-08-04 12:20:00,27.53,27.54,27.47,27.47,78175.0,25.8712,25.8806,25.8149,25.8149,78175.0
2022-08-04 12:25:00,27.48,27.54,27.47,27.54,235263.0,25.8242,25.8806,25.8149,25.8806,235263.0
2022-08-04 12:30:00,27.54,27.65,27.53,27.64,113646.0,25.8806,25.984,25.8712,25.9746,113646.0
2022-08-04 12:35:00,27.64,27.65,27.6,27.62,58797.0,25.9746,25.984,25.937,25.9558,58797.0
2022-08-04 12:40:00,27.61,27.65,27.58,27.64,50251.0,25.9464,25.984,25.9182,25.9746,50251.0
2022-08-04 12:45:00,27.64,27.65,27.54,27.55,85530.0,25.9746,25.984,25.8806,25.89,85530.0
2022-08-04 12:50:00,27.55,27.64,27.53,27.62,19446.0,25.89,25.9746,25.8712,25.9558,19446.0
2022-08-04 12:55:00,27.62,27.67,27.58,27.63,64038.0,25.9558,26.0028,25.9182,25.9652,64038.0
2022-08-04 13:00:00,27.63,27.72,27.61,27.72,140453.0,25.9652,26.0498,25.9464,26.0498,140453.0
2022-08-04 13:05:00,27.71,27.74,27.7,27.72,43860.0,26.0404,26.0686,26.031,26.0498,43860.0
2022-08-04 13:10:00,27.71,27.74,27.64,27.65,91965.0,26.0404,26.0686,25.9746,25.984,91965.0
2022-08-04 13:15:00,27.66,27.69,27.62,27.63,36894.0,25.9934,26.0216,25.9558,25.9652,36894.0
2022-08-04 13:20:00,27.64,27.66,27.58,27.62,103128.0,25.9746,25.9934,25.9182,25.9558,103128.0
2022-08-04 13:25:00,27.62,27.67,27.59,27.63,56859.0,25.9558,26.0028,25.9276,25.9652,56859.0
2022-08-04 13:30:00,27.63,27.66,27.59,27.66,43016.0,25.9652,25.9934,25.9276,25.9934,43016.0
2022-08-04 13:35:00,27.66,27.68,27.62,27.63,36833.0,25.9934,26.0122,25.9558,25.9652,36833.0
2022-08-04 13:40:00,27.63,27.65,27.59,27.61,34500.0,25.9652,25.984,25.9276,25.9464,34500.0
2022-08-04 13:45:00,27.6,27.68,27.58,27.66,45585.0,25.937,26.0122,25.9182,25.9934,45585.0
2022-08-04 13:50:00,27.65,27.67,27.61,27.66,23522.0,25.984,26.0028,25.9464,25.9934,23522.0
2022-08-04 13:55:00,27.66,27.67,27.62,27.63,31642.0,25.9934,26.0028,25.9558,25.9652,31642.0
2022-08-04 14:00:00,27.64,27.67,27.62,27.66,72954.0,25.9746,26.0028,25.9558,25.9934,72954.0
2022-08-04 14:05:00,27.67,27.69,27.62,27.65,30691.0,26.0028,26.0216,25.9558,25.984,30691.0
2022-08-04 14:10:00,27.64,27.66,27.61,27.63,29562.0,25.9746,25.9934,25.9464,25.9652,29562.0
2022-08-04 14:15:00,27.63,27.65,27.61,27.63,52328.0,25.9652,25.984,25.9464,25.9652,52328.0
2022-08-04 14:20:00,27.62,27.68,27.61,27.66,41708.0,25.9558,26.0122,25.9464,25.9934,41708.0
2022-08-04 14:25:00,27.66,27.71,27.65,27.68,43392.0,25.9934,26.0404,25.984,26.0122,43392.0
2022-08-04 14:30:00,27.68,27.73,27.66,27.7,62491.0,26.0122,26.0592,25.9934,26.031,62491.0
2022-08-04 14:35:00,27.69,27.7,27.66,27.68,25777.0,26.0216,26.031,25.9934,26.0122,25777.0
2022-08-04 14:40:00,27.68,27.7,27.63,27.69,49460.0,26.0122,26.031,25.9652,26.0216,49460.0
2022-08-04 14:45:00,27.69,27.69,27.64,27.66,23820.0,26.0216,26.0216,25.9746,25.9934,23820.0
2022-08-04 14:50:00,27.66,27.68,27.64,27.64,44639.0,25.9934,26.0122,25.9746,25.9746,44639.0
2022-08-04 14:55:00,27.65,27.66,27.54,27.57,227064.0,25.984,25.9934,25.8806,25.9088,227064.0
2022-08-04 15:00:00,27.57,27.58,27.52,27.53,105040.0,25.9088,25.9182,25.8618,25.8712,105040.0
2022-08-04 15:05:00,27.53,27.54,27.5,27.52,78631.0,25.8712,25.8806,25.843,25.8618,78631.0
2022-08-04 15:10:00,27.51,27.54,27.49,27.51,95785.0,25.8524,25.8806,25.8336,25.8524,95785.0
2022-08-04 15:15:00,27.51,27.52,27.46,27.49,129802.0,25.8524,25.8618,25.8055,25.8336,129802.0
2022-08-04 15:20:00,27.49,27.49,27.38,27.39,130657.0,25.8336,25.8336,25.7303,25.7397,130657.0
2022-08-04 15:25:00,27.39,27.44,27.37,27.41,65762.0,25.7397,25.7867,25.7209,25.7585,65762.0
2022-08-04 15:30:00,27.42,27.44,27.33,27.34,87386.0,25.7679,25.7867,25.6833,25.6927,87386.0
2022-08-04 15:35:00,27.34,27.39,27.31,27.33,171520.0,25.6927,25.7397,25.6645,25.6833,171520.0
2022-08-04 15:40:00,27.32,27.34,27.27,27.28,168981.0,25.6739,25.6927,25.6269,25.6363,168981.0
2022-08-04 15:45:00,27.27,27.28,27.14,27.16,437484.0,25.6269,25.6363,25.5047,25.5235,437484.0
2022-08-04 15:50:00,27.15,27.27,27.15,27.25,356823.0,25.5141,25.6269,25.5141,25.6081,356823.0
2022-08-04 15:55:00,27.25,27.29,27.18,27.26,777381.0,25.6081,25.6457,25.5423,25.6175,777381.0
2022-08-05 09:30:00,26.86,27.23,26.69,27.1,330057.0,25.2416,25.5893,25.0818,25.4671,330057.0
2022-08-05 09:35:00,27.11,27.18,26.94,27.16,92864.0,25.4765,25.5423,25.3168,25.5235,92864.0
2022-08-05 09:40:00,27.14,27.33,27.11,27.32,119762.0,25.5047,25.6833,25.4765,25.6739,119762.0
2022-08-05 09:45:00,27.33,27.41,27.21,27.39,94129.0,25.6833,25.7585,25.5705,25.7397,94129.0
2022-08-05 09:50:00,27.39,27.49,27.35,27.45,164204.0,25.7397,25.8336,25.7021,25.7961,164204.0
2022-08-05 09:55:00,27.46,27.63,27.43,27.61,172919.0,25.8055,25.9652,25.7773,25.9464,172919.0
2022-08-05 10:00:00,27.63,27.83,27.56,27.78,149583.0,25.9652,26.1532,25.8994,26.1062,149583.0
2022-08-05 10:05:00,27.79,27.84,27.64,27.76,151134.0,26.1156,26.1626,25.9746,26.0874,151134.0
2022-08-05 10:10:00,27.77,27.84,27.71,27.75,229881.0,26.0968,26.1626,26.0404,26.078,229881.0
2022-08-05 10:15:00,27.75,27.76,27.66,27.68,71802.0,26.078,26.0874,25.9934,26.0122,71802.0
2022-08-05 10:20:00,27.69,27.81,27.68,27.77,69104.0,26.0216,26.1344,26.0122,26.0968,69104.0
2022-08-05 10:25:00,27.76,27.94,27.75,27.94,95595.0,26.0874,26.2565,26.078,26.2565,95595.0
2022-08-05 10:30:00,27.94,27.98,27.9,27.95,80204.0,26.2565,26.2941,26.2189,26.2659,80204.0
2022-08-05 10:35:00,27.95,28.11,27.93,28.1,98606.0,26.2659,26.4163,26.2471,26.4069,98606.0
2022-08-05 10:40:00,28.1,28.2,28.09,28.11,120079.0,26.4069,26.5009,26.3975,26.4163,120079.0
2022-08-05 10:45:00,28.12,28.16,28.08,28.13,63036.0,26.4257,26.4633,26.3881,26.4351,63036.0
2022-08-05 10:50:00,28.13,28.19,28.1,28.18,100018.0,26.4351,26.4915,26.4069,26.4821,100018.0
2022-08-05 10:55:00,28.19,28.2,28.12,28.17,43120.0,26.4915,26.5009,26.4257,26.4727,43120.0
2022-08-05 11:00:00,28.16,28.19,28.08,28.12,49653.0,26.4633,26.4915,26.3881,26.4257,49653.0
2022-08-05 11:05:00,28.12,28.12,27.98,28.06,48262.0,26.4257,26.4257,26.2941,26.3693,48262.0
2022-08-05 11:10:00,28.06,28.11,27.96,27.98,56831.0,26.3693,26.4163,26.2753,26.2941,56831.0
2022-08-05 11:15:00,27.99,28.01,27.89,27.91,100773.0,26.3035,26.3223,26.2095,26.2283,100773.0
2022-08-05 11:20:00,27.91,27.95,27.83,27.87,146331.0,26.2283,26.2659,26.1532,26.1908,146331.0
2022-08-05 11:25:00,27.87,27.87,27.8,27.8,46714.0,26.1908,26.1908,26.125,26.125,46714.0
2022-08-05 11:30:00,27.8,27.95,27.78,27.93,88681.0,26.125,26.2659,26.1062,26.2471,88681.0
2022-08-05 11:35:00,27.94,27.99,27.88,27.95,42490.0,26.2565,26.3035,26.2001,26.2659,42490.0
2022-08-05 11:40:00,27.95,27.96,27.86,27.88,39450.0,26.2659,26.2753,26.1814,26.2001,39450.0
2022-08-05 11:45:00,27.89,27.9,27.8,27.83,28600.0,26.2095,26.2189,26.125,26.1532,28600.0
2022-08-05 11:50:00,27.83,27.92,27.82,27.91,33433.0,26.1532,26.2377,26.1438,26.2283,33433.0
2022-08-05 11:55:00,27.9,27.92,27.85,27.89,41855.0,26.2189,26.2377,26.172,26.2095,41855.0
2022-08-05 12:00:00,27.89,27.98,27.87,27.97,45276.0,26.2095,26.2941,26.1908,26.2847,45276.0
2022-08-05 12:05:00,27.96,28.01,27.89,27.91,58406.0,26.2753,26.3223,26.2095,26.2283,58406.0
2022-08-05 12:10:00,27.92,27.96,27.9,27.91,45767.0,26.2377,26.2753,26.2189,26.2283,45767.0
2022-08-05 12:15:00,27.91,27.94,27.86,27.87,32829.0,26.2283,26.2565,26.1814,26.1908,32829.0
2022-08-05 12:20:00,27.87,27.93,27.82,27.85,47178.0,26.1908,26.2471,26.1438,26.172,47178.0
2022-08-05 12:25:00,27.85,27.88,27.81,27.86,28039.0,26.172,26.2001,26.1344,26.1814,28039.0
2022-08-05 12:30:00,27.87,27.87,27.82,27.85,73310.0,26.1908,26.1908,26.1438,26.172,73310.0
2022-08-05 12:35:00,27.85,27.87,27.83,27.85,24750.0,26.172,26.1908,26.1532,26.172,24750.0
2022-08-05 12:40:00,27.85,27.92,27.83,27.92,28325.0,26.172,26.2377,26.1532,26.2377,28325.0
2022-08-05 12:45:00,27.92,27.98,27.91,27.96,95557.0,26.2377,26.2941,26.2283,26.2753,95557.0
2022-08-05 12:50:00,27.96,28.02,27.96,28.02,28113.0,26.2753,26.3317,26.2753,26.3317,28113.0
2022-08-05 12:55:00,28.01,28.01,27.95,27.95,49976.0,26.3223,26.3223,26.2659,26.2659,49976.0
2022-08-05 13:00:00,27.96,27.96,27.89,27.96,72422.0,26.2753,26.2753,26.2095,26.2753,72422.0
2022-08-05 13:05:00,27.96,28.01,27.93,27.99,37651.0,26.2753,26.3223,26.2471,26.3035,37651.0
2022-08-05 13:10:00,27.99,28.06,27.98,28.02,37629.0,26.3035,26.3693,26.2941,26.3317,37629.0
2022-08-05 13:15:00,28.02,28.05,27.99,28.02,29773.0,26.3317,26.3599,26.3035,26.3317,29773.0
2022-08-05 13:20:00,28.01,28.06,27.97,28.05,44635.0,26.3223,26.3693,26.2847,26.3599,44635.0
2022-08-05 13:25:00,28.05,28.08,27.97,27.98,49104.0,26.3599,26.3881,26.2847,26.2941,49104.0
2022-08-05 13:30:00,27.98,28.01,27.94,27.96,70897.0,26.2941,26.3223,26.2565,26.2753,70897.0
2022-08-05 13:35:00,27.96,28.03,27.96,28.02,33692.0,26.2753,26.3411,26.2753,26.3317,33692.0
2022-08-05 13:40:00,28.03,28.07,28.02,28.04,22881.0,26.3411,26.3787,26.3317,26.3505,22881.0
2022-08-05 13:45:00,28.04,28.04,27.99,28.0,42909.0,26.3505,26.3505,26.3035,26.3129,42909.0
2022-08-05 13:50:00,28.0,28.06,27.98,28.04,18479.0,26.3129,26.3693,26.2941,26.3505,18479.0
2022-08-05 13:55:00,28.04,28.05,28.0,28.04,22388.0,26.3505,26.3599,26.3129,26.3505,22388.0
2022-08-05 14:00:00,28.03,28.07,28.0,28.03,52584.0,26.3411,26.3787,26.3129,26.3411,52584.0
2022-08-05 14:05:00,28.02,28.06,28.0,28.02,25590.0,26.3317,26.3693,26.3129,26.3317,25590.0
2022-08-05 14:10:00,28.01,28.04,27.98,28.02,48759.0,26.3223,26.3505,26.2941,26.3317,48759.0
2022-08-05 14:15:00,28.02,28.07,28.01,28.05,31460.0,26.3317,26.3787,26.3223,26.3599,31460.0
2022-08-05 14:20:00,28.05,28.05,28.01,28.04,32054.0,26.3599,26.3599,26.3223,26.3505,32054.0
2022-08-05 14:25:00,28.04,28.06,27.91,27.93,40160.0,26.3505,26.3693,26.2283,26.2471,40160.0
2022-08-05 14:30:00,27.94,28.01,27.9,28.0,89054.0,26.2565,26.3223,26.2189,26.3129,89054.0
2022-08-05 14:35:00,27.99,28.01,27.98,27.99,26320.0,26.3035,26.3223,26.2941,26.3035,26320.0
2022-08-05 14:40:00,27.99,28.02,27.98,28.0,36713.0,26.3035,26.3317,26.2941,26.3129,36713.0
2022-08-05 14:45:00,28.0,28.02,27.98,27.99,67545.0,26.3129,26.3317,26.2941,26.3035,67545.0
2022-08-05 14:50:00,27.99,28.0,27.95,27.99,115192.0,26.3035,26.3129,26.2659,26.3035,115192.0
2022-08-05 14:55:00,27.99,27.99,27.91,27.95,50722.0,26.3035,26.3035,26.2283,26.2659,50722.0
2022-08-05 15:00:00,27.95,27.95,27.9,27.92,33752.0,26.2659,26.2659,26.2189,26.2377,33752.0
2022-08-05 15:05:00,27.92,27.92,27.83,27.86,28861.0,26.2377,26.2377,26.1532,26.1814,28861.0
2022-08-05 15:10:00,27.86,27.88,27.82,27.83,37419.0,26.1814,26.2001,26.1438,26.1532,37419.0
2022-08-05 15:15:00,27.82,27.88,27.81,27.88,52746.0,26.1438,26.2001,26.1344,26.2001,52746.0
2022-08-05 15:20:00,27.88,27.9,27.81,27.84,69835.0,26.2001,26.2189,26.1344,26.1626,69835.0
2022-08-05 15:25:00,27.84,27.85,27.82,27.84,30877.0,26.1626,26.172,26.1438,26.1626,30877.0
2022-08-05 15:30:00,27.83,27.84,27.8,27.82,44314.0,26.1532,26.1626,26.125,26.1438,44314.0
2022-08-05 15:35:00,27.82,27.85,27.8,27.82,111883.0,26.1438,26.172,26.125,26.1438,111883.0
2022-08-05 15:40:00,27.82,27.85,27.78,27.82,153623.0,26.1438,26.172,26.1062,26.1438,153623.0
2022-08-05 15:45:00,27.82,27.83,27.78,27.79,116350.0,26.1438,26.1532,26.1062,26.1156,116350.0
2022-08-05 15:50:00,27.79,27.83,27.78,27.8,144245.0,26.1156,26.1532,26.1062,26.125,144245.0
2022-08-05 15:55:00,27.8,27.86,27.77,27.78,503371.0,26.125,26.1814,26.0968,26.1062,503371.0
2022-08-08 09:30:00,27.89,28.26,27.85,28.25,260111.0,26.2095,26.5573,26.172,26.5479,260111.0
2022-08-08 09:35:00,28.26,28.39,28.05,28.06,96539.0,26.5573,26.6794,26.3599,26.3693,96539.0
2022-08-08 09:40:00,28.07,28.11,27.95,27.96,87385.0,26.3787,26.4163,26.2659,26.2753,87385.0
2022-08-08 09:45:00,27.96,28.18,27.91,28.07,77672.0,26.2753,26.4821,26.2283,26.3787,77672.0
2022-08-08 09:50:00,28.08,28.17,27.99,28.15,57592.0,26.3881,26.4727,26.3035,26.4539,57592.0
2022-08-08 09:55:00,28.14,28.19,28.11,28.16,54548.0,26.4445,26.4915,26.4163,26.4633,54548.0
2022-08-08 10:00:00,28.16,28.24,28.13,28.21,86264.0,26.4633,26.5385,26.4351,26.5103,86264.0
2022-08-08 10:05:00,28.22,28.33,28.14,28.15,74205.0,26.5197,26.623,26.4445,26.4539,74205.0
2022-08-08 10:10:00,28.15,28.22,28.14,28.2,51140.0,26.4539,26.5197,26.4445,26.5009,51140.0
2022-08-08 10:15:00,28.21,28.28,28.12,28.2,49309.0,26.5103,26.576,26.4257,26.5009,49309.0
2022-08-08 10:20:00,28.21,28.27,28.19,28.24,56574.0,26.5103,26.5666,26.4915,26.5385,56574.0
2022-08-08 10:25:00,28.24,28.27,28.08,28.17,77261.0,26.5385,26.5666,26.3881,26.4727,77261.0
2022-08-08 10:30:00,28.16,28.24,28.11,28.18,52037.0,26.4633,26.5385,26.4163,26.4821,52037.0
2022-08-08 10:35:00,28.17,28.18,28.0,28.03,83764.0,26.4727,26.4821,26.3129,26.3411,83764.0
2022-08-08 10:40:00,28.03,28.03,27.96,27.99,40481.0,26.3411,26.3411,26.2753,26.3035,40481.0
2022-08-08 10:45:00,27.98,28.03,27.94,28.02,38273.0,26.2941,26.3411,26.2565,26.3317,38273.0
2022-08-08 10:50:00,28.02,28.09,28.01,28.09,35478.0,26.3317,26.3975,26.3223,26.3975,35478.0
2022-08-08 10:55:00,28.09,28.18,28.08,28.18,53300.0,26.3975,26.4821,26.3881,26.4821,53300.0
2022-08-08 11:00:00,28.19,28.24,28.17,28.23,72150.0,26.4915,26.5385,26.4727,26.5291,72150.0
2022-08-08 11:05:00,28.23,28.26,28.2,28.24,101898.0,26.5291,26.5573,26.5009,26.5385,101898.0
2022-08-08 11:10:00,28.23,28.29,28.21,28.28,40556.0,26.5291,26.5854,26.5103,26.576,40556.0
2022-08-08 11:15:00,28.28,28.29,28.21,28.25,64372.0,26.576,26.5854,26.5103,26.5479,64372.0
2022-08-08 11:20:00,28.25,28.39,28.24,28.38,87390.0,26.5479,26.6794,26.5385,26.67,87390.0
2022-08-08 11:25:00,28.38,28.39,28.28,28.34,66684.0,26.67,26.6794,26.576,26.6324,66684.0
2022-08-08 11:30:00,28.33,28.36,28.3,28.33,74801.0,26.623,26.6512,26.5948,26.623,74801.0
2022-08-08 11:35:00,28.32,28.32,28.17,28.18,62596.0,26.6136,26.6136,26.4727,26.4821,62596.0
2022-08-08 11:40:00,28.18,28.23,28.15,28.18,177609.0,26.4821,26.5291,26.4539,26.4821,177609.0
2022-08-08 11:45:00,28.17,28.2,28.09,28.1,91302.0,26.4727,26.5009,26.3975,26.4069,91302.0
2022-08-08 11:50:00,28.1,28.18,28.1,28.16,48400.0,26.4069,26.4821,26.4069,26.4633,48400.0
2022-08-08 11:55:00,28.17,28.27,28.17,28.24,64444.0,26.4727,26.5666,26.4727,26.5385,64444.0
2022-08-08 12:00:00,28.24,28.32,28.24,28.3,45197.0,26.5385,26.6136,26.5385,26.5948,45197.0
2022-08-08 12:05:00,28.29,28.3,28.2,28.2,48607.0,26.5854,26.5948,26.5009,26.5009,48607.0
2022-08-08 12:10:00,28.2,28.24,28.17,28.18,37626.0,26.5009,26.5385,26.4727,26.4821,37626.0
2022-08-08 12:15:00,28.18,28.2,28.1,28.13,34061.0,26.4821,26.5009,26.4069,26.4351,34061.0
2022-08-08 12:20:00,28.13,28.22,28.13,28.21,35942.0,26.4351,26.5197,26.4351,26.5103,35942.0
2022-08-08 12:25:00,28.21,28.22,28.12,28.17,51892.0,26.5103,26.5197,26.4257,26.4727,51892.0
2022-08-08 12:30:00,28.16,28.22,28.16,28.22,45224.0,26.4633,26.5197,26.4633,26.5197,45224.0
2022-08-08 12:35:00,28.22,28.22,28.04,28.04,23888.0,26.5197,26.5197,26.3505,26.3505,23888.0
2022-08-08 12:40:00,28.04,28.1,28.04,28.1,19070.0,26.3505,26.4069,26.3505,26.4069,19070.0
2022-08-08 12:45:00,28.09,28.13,28.07,28.12,24014.0,26.3975,26.4351,26.3787,26.4257,24014.0
2022-08-08 12:50:00,28.12,28.14,28.09,28.12,26989.0,26.4257,26.4445,26.3975,26.4257,26989.0
2022-08-08 12:55:00,28.12,28.13,28.06,28.11,28552.0,26.4257,26.4351,26.3693,26.4163,28552.0
2022-08-08 13:00:00,28.1,28.12,28.06,28.08,22533.0,26.4069,26.4257,26.3693,26.3881,22533.0
2022-08-08 13:05:00,28.09,28.12,28.09,28.1,25089.0,26.3975,26.4257,26.3975,26.4069,25089.0
2022-08-08 13:10:00,28.1,28.18,28.08,28.18,35117.0,26.4069,26.4821,26.3881,26.4821,35117.0
2022-08-08 13:15:00,28.17,28.18,28.14,28.15,21962.0,26.4727,26.4821,26.4445,26.4539,21962.0
2022-08-08 13:20:00,28.15,28.15,28.07,28.1,16245.0,26.4539,26.4539,26.3787,26.4069,16245.0
2022-08-08 13:25:00,28.1,28.1,28.02,28.02,26219.0,26.4069,26.4069,26.3317,26.3317,26219.0
2022-08-08 13:30:00,28.02,28.04,28.0,28.04,30203.0,26.3317,26.3505,26.3129,26.3505,30203.0
2022-08-08 13:35:00,28.03,28.06,28.02,28.03,17734.0,26.3411,26.3693,26.3317,26.3411,17734.0
2022-08-08 13:40:00,28.03,28.05,27.99,28.03,22001.0,26.3411,26.3599,26.3035,26.3411,22001.0
2022-08-08 13:45:00,28.03,28.03,27.97,28.0,54311.0,26.3411,26.3411,26.2847,26.3129,54311.0
2022-08-08 13:50:00,27.99,28.08,27.97,28.05,53600.0,26.3035,26.3881,26.2847,26.3599,53600.0
2022-08-08 13:55:00,28.05,28.09,28.02,28.09,38120.0,26.3599,26.3975,26.3317,26.3975,38120.0
2022-08-08 14:00:00,28.09,28.11,28.02,28.03,27487.0,26.3975,26.4163,26.3317,26.3411,27487.0
2022-08-08 14:05:00,28.03,28.15,28.0,28.15,28827.0,26.3411,26.4539,26.3129,26.4539,28827.0
2022-08-08 14:10:00,28.15,28.17,28.1,28.13,33525.0,26.4539,26.4727,26.4069,26.4351,33525.0
2022-08-08 14:15:00,28.13,28.14,28.03,28.07,52988.0,26.4351,26.4445,26.3411,26.3787,52988.0
2022-08-08 14:20:00,28.07,28.08,28.03,28.07,18777.0,26.3787,26.3881,26.3411,26.3787,18777.0
2022-08-08 14:25:00,28.05,28.09,28.01,28.08,29375.0,26.3599,26.3975,26.3223,26.3881,29375.0
2022-08-08 14:30:00,28.08,28.1,28.04,28.07,18821.0,26.3881,26.4069,26.3505,26.3787,18821.0
2022-08-08 14:35:00,28.07,28.07,27.99,28.0,22369.0,26.3787,26.3787,26.3035,26.3129,22369.0
2022-08-08 14:40:00,28.0,28.02,27.97,27.99,18732.0,26.3129,26.3317,26.2847,26.3035,18732.0
2022-08-08 14:45:00,27.99,28.0,27.93,27.95,23891.0,26.3035,26.3129,26.2471,26.2659,23891.0
2022-08-08 14:50:00,27.95,27.96,27.89,27.91,44389.0,26.2659,26.2753,26.2095,26.2283,44389.0
2022-08-08 14:55:00,27.91,27.97,27.9,27.97,36592.0,26.2283,26.2847,26.2189,26.2847,36592.0
2022-08-08 15:00:00,27.96,28.02,27.94,28.02,27098.0,26.2753,26.3317,26.2565,26.3317,27098.0
2022-08-08 15:05:00,28.03,28.03,27.99,28.03,21992.0,26.3411,26.3411,26.3035,26.3411,21992.0
2022-08-08 15:10:00,28.03,28.04,28.0,28.01,18170.0,26.3411,26.3505,26.3129,26.3223,18170.0
2022-08-08 15:15:00,28.01,28.01,27.97,27.99,18521.0,26.3223,26.3223,26.2847,26.3035,18521.0
2022-08-08 15:20:00,27.99,28.04,27.99,28.01,37741.0,26.3035,26.3505,26.3035,26.3223,37741.0
2022-08-08 15:25:00,28.01,28.03,27.98,28.01,32603.0,26.3223,26.3411,26.2941,26.3223,32603.0
2022-08-08 15:30:00,28.01,28.01,27.94,27.99,63926.0,26.3223,26.3223,26.2565,26.3035,63926.0
2022-08-08 15:35:00,27.99,28.02,27.95,27.99,43251.0,26.3035,26.3317,26.2659,26.3035,43251.0
2022-08-08 15:40:00,27.99,28.04,27.98,28.03,53788.0,26.3035,26.3505,26.2941,26.3411,53788.0
2022-08-08 15:45:00,28.03,28.03,27.97,27.97,99965.0,26.3411,26.3411,26.2847,26.2847,99965.0
2022-08-08 15:50:00,27.98,28.01,27.94,27.98,235594.0,26.2941,26.3223,26.2565,26.2941,235594.0
2022-08-08 15:55:00,27.98,28.02,27.96,28.01,189238.0,26.2941,26.3317,26.2753,26.3223,189238.0
2022-08-09 09:30:00,28.55,28.84,28.45,28.8,294179.0,26.8298,27.1023,26.7358,27.0647,294179.0
2022-08-09 09:35:00,28.83,28.83,28.62,28.7,79417.0,27.0929,27.0929,26.8956,26.9707,79417.0
2022-08-09 09:40:00,28.7,28.76,28.58,28.64,66548.0,26.9707,27.0271,26.858,26.9144,66548.0
2022-08-09 09:45:00,28.63,28.7,28.41,28.58,96094.0,26.905,26.9707,26.6982,26.858,96094.0
2022-08-09 09:50:00,28.57,28.76,28.56,28.76,132841.0,26.8486,27.0271,26.8392,27.0271,132841.0
2022-08-09 09:55:00,28.77,28.8,28.71,28.76,79044.0,27.0365,27.0647,26.9801,27.0271,79044.0
2022-08-09 10:00:00,28.76,28.79,28.66,28.7,67826.0,27.0271,27.0553,26.9332,26.9707,67826.0
2022-08-09 10:05:00,28.69,28.8,28.67,28.76,63427.0,26.9613,27.0647,26.9425,27.0271,63427.0
2022-08-09 10:10:00,28.77,28.93,28.76,28.89,85460.0,27.0365,27.1869,27.0271,27.1493,85460.0
2022-08-09 10:15:00,28.88,28.99,28.87,28.96,81442.0,27.1399,27.2433,27.1305,27.2151,81442.0
2022-08-09 10:20:00,28.96,28.98,28.77,28.78,53784.0,27.2151,27.2339,27.0365,27.0459,53784.0
2022-08-09 10:25:00,28.78,28.87,28.77,28.83,39496.0,27.0459,27.1305,27.0365,27.0929,39496.0
2022-08-09 10:30:00,28.83,28.83,28.75,28.81,41842.0,27.0929,27.0929,27.0177,27.0741,41842.0
2022-08-09 10:35:00,28.8,28.8,28.66,28.71,62937.0,27.0647,27.0647,26.9332,26.9801,62937.0
2022-08-09 10:40:00,28.72,28.81,28.69,28.79,30506.0,26.9895,27.0741,26.9613,27.0553,30506.0
2022-08-09 10:45:00,28.78,28.8,28.74,28.77,33190.0,27.0459,27.0647,27.0083,27.0365,33190.0
2022-08-09 10:50:00,28.78,28.79,28.63,28.64,23212.0,27.0459,27.0553,26.905,26.9144,23212.0
2022-08-09 10:55:00,28.64,28.66,28.6,28.63,54274.0,26.9144,26.9332,26.8768,26.905,54274.0
2022-08-09 11:00:00,28.63,28.64,28.51,28.54,66726.0,26.905,26.9144,26.7922,26.8204,66726.0
2022-08-09 11:05:00,28.53,28.62,28.51,28.6,51380.0,26.811,26.8956,26.7922,26.8768,51380.0
2022-08-09 11:10:00,28.6,28.64,28.56,28.63,25677.0,26.8768,26.9144,26.8392,26.905,25677.0
2022-08-09 11:15:00,28.64,28.67,28.58,28.6,54039.0,26.9144,26.9425,26.858,26.8768,54039.0
2022-08-09 11:20:00,28.6,28.61,28.5,28.51,59335.0,26.8768,26.8862,26.7828,26.7922,59335.0
2022-08-09 11:25:00,28.51,28.51,28.45,28.45,40242.0,26.7922,26.7922,26.7358,26.7358,40242.0
2022-08-09 11:30:00,28.44,28.45,28.34,28.37,77981.0,26.7264,26.7358,26.6324,26.6606,77981.0
2022-08-09 11:35:00,28.37,28.44,28.37,28.4,76541.0,26.6606,26.7264,26.6606,26.6888,76541.0
2022-08-09 11:40:00,28.4,28.43,28.39,28.39,19109.0,26.6888,26.717,26.6794,26.6794,19109.0
2022-08-09 11:45:00,28.39,28.4,28.32,28.32,23431.0,26.6794,26.6888,26.6136,26.6136,23431.0
2022-08-09 11:50:00,28.33,28.33,28.23,28.26,63935.0,26.623,26.623,26.5291,26.5573,63935.0
2022-08-09 11:55:00,28.27,28.32,28.24,28.3,43122.0,26.5666,26.6136,26.5385,26.5948,43122.0
2022-08-09 12:00:00,28.3,28.34,28.27,28.31,79972.0,26.5948,26.6324,26.5666,26.6042,79972.0
2022-08-09 12:05:00,28.31,28.42,28.3,28.36,84803.0,26.6042,26.7076,26.5948,26.6512,84803.0
2022-08-09 12:10:00,28.35,28.35,28.28,28.34,39023.0,26.6418,26.6418,26.576,26.6324,39023.0
2022-08-09 12:15:00,28.34,28.41,28.33,28.37,70020.0,26.6324,26.6982,26.623,26.6606,70020.0
2022-08-09 12:20:00,28.38,28.43,28.34,28.42,56928.0,26.67,26.717,26.6324,26.7076,56928.0
2022-08-09 12:25:00,28.42,28.44,28.37,28.4,38426.0,26.7076,26.7264,26.6606,26.6888,38426.0
2022-08-09 12:30:00,28.4,28.42,28.35,28.35,29411.0,26.6888,26.7076,26.6418,26.6418,29411.0
2022-08-09 12:35:00,28.34,28.38,28.32,28.35,53309.0,26.6324,26.67,26.6136,26.6418,53309.0
2022-08-09 12:40:00,28.34,28.35,28.31,28.35,33504.0,26.6324,26.6418,26.6042,26.6418,33504.0
2022-08-09 12:45:00,28.34,28.36,28.29,28.29,72756.0,26.6324,26.6512,26.5854,26.5854,72756.0
2022-08-09 12:50:00,28.29,28.29,28.21,28.24,29053.0,26.5854,26.5854,26.5103,26.5385,29053.0
2022-08-09 12:55:00,28.23,28.3,28.22,28.26,48069.0,26.5291,26.5948,26.5197,26.5573,48069.0
2022-08-09 13:00:00,28.25,28.31,28.23,28.29,38383.0,26.5479,26.6042,26.5291,26.5854,38383.0
2022-08-09 13:05:00,28.29,28.37,28.28,28.37,49284.0,26.5854,26.6606,26.576,26.6606,49284.0
2022-08-09 13:10:00,28.37,28.38,28.33,28.36,34731.0,26.6606,26.67,26.623,26.6512,34731.0
2022-08-09 13:15:00,28.35,28.39,28.34,28.35,41543.0,26.6418,26.6794,26.6324,26.6418,41543.0
2022-08-09 13:20:00,28.35,28.37,28.3,28.34,31931.0,26.6418,26.6606,26.5948,26.6324,31931.0
2022-08-09 13:25:00,28.34,28.37,28.33,28.36,27840.0,26.6324,26.6606,26.623,26.6512,27840.0
2022-08-09 13:30:00,28.36,28.38,28.34,28.35,32434.0,26.6512,26.67,26.6324,26.6418,32434.0
2022-08-09 13:35:00,28.36,28.37,28.32,28.34,28125.0,26.6512,26.6606,26.6136,26.6324,28125.0
2022-08-09 13:40:00,28.34,28.37,28.3,28.34,30775.0,26.6324,26.6606,26.5948,26.6324,30775.0
2022-08-09 13:45:00,28.33,28.33,28.28,28.32,38340.0,26.623,26.623,26.576,26.6136,38340.0
2022-08-09 13:50:00,28.32,28.35,28.29,28.35,33313.0,26.6136,26.6418,26.5854,26.6418,33313.0
2022-08-09 13:55:00,28.34,28.37,28.31,28.35,49419.0,26.6324,26.6606,26.6042,26.6418,49419.0
2022-08-09 14:00:00,28.35,28.39,28.34,28.35,45738.0,26.6418,26.6794,26.6324,26.6418,45738.0
2022-08-09 14:05:00,28.35,28.39,28.34,28.38,46282.0,26.6418,26.6794,26.6324,26.67,46282.0
2022-08-09 14:10:00,28.39,28.39,28.32,28.36,47903.0,26.6794,26.6794,26.6136,26.6512,47903.0
2022-08-09 14:15:00,28.36,28.37,28.26,28.26,40121.0,26.6512,26.6606,26.5573,26.5573,40121.0
2022-08-09 14:20:00,28.26,28.26,28.21,28.23,51571.0,26.5573,26.5573,26.5103,26.5291,51571.0
2022-08-09 14:25:00,28.24,28.25,28.16,28.17,65262.0,26.5385,26.5479,26.4633,26.4727,65262.0
2022-08-09 14:30:00,28.16,28.19,28.1,28.13,63921.0,26.4633,26.4915,26.4069,26.4351,63921.0
2022-08-09 14:35:00,28.13,28.14,28.07,28.09,36023.0,26.4351,26.4445,26.3787,26.3975,36023.0
2022-08-09 14:40:00,28.09,28.11,28.06,28.1,35982.0,26.3975,26.4163,26.3693,26.4069,35982.0
2022-08-09 14:45:00,28.1,28.12,28.07,28.1,50294.0,26.4069,26.4257,26.3787,26.4069,50294.0
2022-08-09 14:50:00,28.09,28.13,28.08,28.09,51366.0,26.3975,26.4351,26.3881,26.3975,51366.0
2022-08-09 14:55:00,28.08,28.1,28.06,28.08,47143.0,26.3881,26.4069,26.3693,26.3881,47143.0
2022-08-09 15:00:00,28.08,28.11,28.06,28.07,46598.0,26.3881,26.4163,26.3693,26.3787,46598.0
2022-08-09 15:05:00,28.08,28.09,28.04,28.05,37514.0,26.3881,26.3975,26.3505,26.3599,37514.0
2022-08-09 15:10:00,28.07,28.09,28.02,28.05,66969.0,26.3787,26.3975,26.3317,26.3599,66969.0
2022-08-09 15:15:00,28.04,28.12,28.04,28.11,63762.0,26.3505,26.4257,26.3505,26.4163,63762.0
2022-08-09 15:20:00,28.11,28.16,28.1,28.14,67811.0,26.4163,26.4633,26.4069,26.4445,67811.0
2022-08-09 15:25:00,28.15,28.17,28.11,28.14,86778.0,26.4539,26.4727,26.4163,26.4445,86778.0
2022-08-09 15:30:00,28.14,28.17,28.1,28.16,97592.0,26.4445,26.4727,26.4069,26.4633,97592.0
2022-08-09 15:35:00,28.16,28.19,28.13,28.18,78537.0,26.4633,26.4915,26.4351,26.4821,78537.0
2022-08-09 15:40:00,28.18,28.2,28.14,28.14,91417.0,26.4821,26.5009,26.4445,26.4445,91417.0
2022-08-09 15:45:00,28.15,28.2,28.14,28.18,116291.0,26.4539,26.5009,26.4445,26.4821,116291.0
2022-08-09 15:50:00,28.19,28.24,28.19,28.22,131218.0,26.4915,26.5385,26.4915,26.5197,131218.0
2022-08-09 15:55:00,28.22,28.31,28.19,28.3,275507.0,26.5197,26.6042,26.4915,26.5948,275507.0
2022-08-10 09:30:00,28.27,28.32,27.87,27.9,298470.0,26.5666,26.6136,26.1908,26.2189,298470.0
2022-08-10 09:35:00,27.91,28.16,27.86,28.05,148018.0,26.2283,26.4633,26.1814,26.3599,148018.0
2022-08-10 09:40:00,28.08,28.11,27.87,27.99,169381.0,26.3881,26.4163,26.1908,26.3035,169381.0
2022-08-10 09:45:00,27.99,28.12,27.98,28.0,89773.0,26.3035,26.4257,26.2941,26.3129,89773.0
2022-08-10 09:50:00,28.0,28.05,27.9,27.95,127311.0,26.3129,26.3599,26.2189,26.2659,127311.0
2022-08-10 09:55:00,27.95,28.04,27.85,27.89,82140.0,26.2659,26.3505,26.172,26.2095,82140.0
2022-08-10 10:00:00,27.89,27.9,27.73,27.76,175212.0,26.2095,26.2189,26.0592,26.0874,175212.0
2022-08-10 10:05:00,27.77,27.81,27.68,27.68,131547.0,26.0968,26.1344,26.0122,26.0122,131547.0
2022-08-10 10:10:00,27.69,27.75,27.58,27.64,115568.0,26.0216,26.078,25.9182,25.9746,115568.0
2022-08-10 10:15:00,27.63,27.63,27.49,27.52,171113.0,25.9652,25.9652,25.8336,25.8618,171113.0
2022-08-10 10:20:00,27.51,27.51,27.45,27.49,112981.0,25.8524,25.8524,25.7961,25.8336,112981.0
2022-08-10 10:25:00,27.5,27.53,27.47,27.52,60969.0,25.843,25.8712,25.8149,25.8618,60969.0
2022-08-10 10:30:00,27.5,27.77,27.48,27.75,150830.0,25.843,26.0968,25.8242,26.078,150830.0
2022-08-10 10:35:00,27.76,27.89,27.75,27.8,179514.0,26.0874,26.2095,26.078,26.125,179514.0
2022-08-10 10:40:00,27.79,27.82,27.74,27.81,70397.0,26.1156,26.1438,26.0686,26.1344,70397.0
2022-08-10 10:45:00,27.82,27.95,27.81,27.91,53507.0,26.1438,26.2659,26.1344,26.2283,53507.0
2022-08-10 10:50:00,27.9,28.02,27.86,27.98,165458.0,26.2189,26.3317,26.1814,26.2941,165458.0
2022-08-10 10:55:00,27.98,28.08,27.96,28.07,205129.0,26.2941,26.3881,26.2753,26.3787,205129.0
2022-08-10 11:00:00,28.08,28.23,28.08,28.19,119381.0,26.3881,26.5291,26.3881,26.4915,119381.0
2022-08-10 11:05:00,28.2,28.22,28.11,28.21,85915.0,26.5009,26.5197,26.4163,26.5103,85915.0
2022-08-10 11:10:00,28.21,28.23,28.13,28.17,52981.0,26.5103,26.5291,26.4351,26.4727,52981.0
2022-08-10 11:15:00,28.18,28.2,28.13,28.17,64058.0,26.4821,26.5009,26.4351,26.4727,64058.0
2022-08-10 11:20:00,28.18,28.35,28.17,28.34,72911.0,26.4821,26.6418,26.4727,26.6324,72911.0
2022-08-10 11:25:00,28.33,28.35,28.28,28.3,40095.0,26.623,26.6418,26.576,26.5948,40095.0
2022-08-10 11:30:00,28.31,28.34,28.28,28.32,50392.0,26.6042,26.6324,26.576,26.6136,50392.0
2022-08-10 11:35:00,28.32,28.32,28.24,28.27,65547.0,26.6136,26.6136,26.5385,26.5666,65547.0
2022-08-10 11:40:00,28.27,28.3,28.23,28.26,52711.0,26.5666,26.5948,26.5291,26.5573,52711.0
2022-08-10 11:45:00,28.25,28.28,28.23,28.25,48343.0,26.5479,26.576,26.5291,26.5479,48343.0
2022-08-10 11:50:00,28.25,28.31,28.23,28.3,57219.0,26.5479,26.6042,26.5291,26.5948,57219.0
2022-08-10 11:55:00,28.3,28.35,28.3,28.34,22978.0,26.5948,26.6418,26.5948,26.6324,22978.0
2022-08-10 12:00:00,28.33,28.41,28.33,28.41,97013.0,26.623,26.6982,26.623,26.6982,97013.0
2022-08-10 12:05:00,28.42,28.44,28.38,28.41,53359.0,26.7076,26.7264,26.67,26.6982,53359.0
2022-08-10 12:10:00,28.42,28.45,28.38,28.41,83137.0,26.7076,26.7358,26.67,26.6982,83137.0
2022-08-10 12:15:00,28.4,28.43,28.35,28.36,53485.0,26.6888,26.717,26.6418,26.6512,53485.0
2022-08-10 12:20:00,28.37,28.41,28.33,28.38,66025.0,26.6606,26.6982,26.623,26.67,66025.0
2022-08-10 12:25:00,28.38,28.39,28.34,28.39,31703.0,26.67,26.6794,26.6324,26.6794,31703.0
2022-08-10 12:30:00,28.39,28.49,28.39,28.45,90256.0,26.6794,26.7734,26.6794,26.7358,90256.0
2022-08-10 12:35:00,28.44,28.47,28.39,28.41,20344.0,26.7264,26.7546,26.6794,26.6982,20344.0
2022-08-10 12:40:00,28.4,28.43,28.39,28.42,25508.0,26.6888,26.717,26.6794,26.7076,25508.0
2022-08-10 12:45:00,28.42,28.43,28.33,28.34,24019.0,26.7076,26.717,26.623,26.6324,24019.0
2022-08-10 12:50:00,28.34,28.43,28.33,28.42,36808.0,26.6324,26.717,26.623,26.7076,36808.0
2022-08-10 12:55:00,28.42,28.46,28.4,28.46,21752.0,26.7076,26.7452,26.6888,26.7452,21752.0
2022-08-10 13:00:00,28.46,28.49,28.45,28.48,38181.0,26.7452,26.7734,26.7358,26.764,38181.0
2022-08-10 13:05:00,28.48,28.56,28.48,28.55,37066.0,26.764,26.8392,26.764,26.8298,37066.0
2022-08-10 13:10:00,28.55,28.59,28.52,28.57,73728.0,26.8298,26.8674,26.8016,26.8486,73728.0
2022-08-10 13:15:00,28.57,28.59,28.55,28.57,61494.0,26.8486,26.8674,26.8298,26.8486,61494.0
2022-08-10 13:20:00,28.57,28.63,28.54,28.63,109502.0,26.8486,26.905,26.8204,26.905,109502.0
2022-08-10 13:25:00,28.62,28.62,28.49,28.52,103159.0,26.8956,26.8956,26.7734,26.8016,103159.0
2022-08-10 13:30:00,28.53,28.6,28.52,28.6,37983.0,26.811,26.8768,26.8016,26.8768,37983.0
2022-08-10 13:35:00,28.59,28.6,28.56,28.59,38827.0,26.8674,26.8768,26.8392,26.8674,38827.0
2022-08-10 13:40:00,28.59,28.62,28.56,28.62,27374.0,26.8674,26.8956,26.8392,26.8956,27374.0
2022-08-10 13:45:00,28.62,28.71,28.59,28.69,95068.0,26.8956,26.9801,26.8674,26.9613,95068.0
2022-08-10 13:50:00,28.7,28.73,28.66,28.68,69100.0,26.9707,26.9989,26.9332,26.9519,69100.0
2022-08-10 13:55:00,28.68,28.68,28.63,28.65,59365.0,26.9519,26.9519,26.905,26.9238,59365.0
2022-08-10 14:00:00,28.65,28.7,28.64,28.69,51785.0,26.9238,26.9707,26.9144,26.9613,51785.0
2022-08-10 14:05:00,28.68,28.71,28.57,28.61,52496.0,26.9519,26.9801,26.8486,26.8862,52496.0
2022-08-10 14:10:00,28.6,28.61,28.5,28.5,28008.0,26.8768,26.8862,26.7828,26.7828,28008.0
2022-08-10 14:15:00,28.5,28.5,28.41,28.43,64637.0,26.7828,26.7828,26.6982,26.717,64637.0
2022-08-10 14:20:00,28.44,28.45,28.36,28.38,51916.0,26.7264,26.7358,26.6512,26.67,51916.0
2022-08-10 14:25:00,28.38,28.4,28.3,28.33,72444.0,26.67,26.6888,26.5948,26.623,72444.0
2022-08-10 14:30:00,28.32,28.38,28.3,28.36,37906.0,26.6136,26.67,26.5948,26.6512,37906.0
2022-08-10 14:35:00,28.35,28.36,28.3,28.3,34437.0,26.6418,26.6512,26.5948,26.5948,34437.0
2022-08-10 14:40:00,28.3,28.34,28.29,28.3,83089.0,26.5948,26.6324,26.5854,26.5948,83089.0
2022-08-10 14:45:00,28.3,28.3,28.22,28.26,110851.0,26.5948,26.5948,26.5197,26.5573,110851.0
2022-08-10 14:50:00,28.26,28.29,28.25,28.29,38841.0,26.5573,26.5854,26.5479,26.5854,38841.0
2022-08-10 14:55:00,28.29,28.31,28.27,28.28,38269.0,26.5854,26.6042,26.5666,26.576,38269.0
2022-08-10 15:00:00,28.28,28.34,28.27,28.34,73024.0,26.576,26.6324,26.5666,26.6324,73024.0
2022-08-10 15:05:00,28.34,28.36,28.32,28.36,57790.0,26.6324,26.6512,26.6136,26.6512,57790.0
2022-08-10 15:10:00,28.35,28.37,28.32,28.35,30971.0,26.6418,26.6606,26.6136,26.6418,30971.0
2022-08-10 15:15:00,28.35,28.35,28.29,28.32,68393.0,26.6418,26.6418,26.5854,26.6136,68393.0
2022-08-10 15:20:00,28.32,28.36,28.31,28.35,48638.0,26.6136,26.6512,26.6042,26.6418,48638.0
2022-08-10 15:25:00,28.35,28.37,28.31,28.34,48058.0,26.6418,26.6606,26.6042,26.6324,48058.0
2022-08-10 15:30:00,28.33,28.38,28.32,28.37,59250.0,26.623,26.67,26.6136,26.6606,59250.0
2022-08-10 15:35:00,28.37,28.4,28.36,28.4,76879.0,26.6606,26.6888,26.6512,26.6888,76879.0
2022-08-10 15:40:00,28.4,28.44,28.38,28.44,60825.0,26.6888,26.7264,26.67,26.7264,60825.0
2022-08-10 15:45:00,28.44,28.44,28.36,28.38,82739.0,26.7264,26.7264,26.6512,26.67,82739.0
2022-08-10 15:50:00,28.39,28.41,28.33,28.41,125346.0,26.6794,26.6982,26.623,26.6982,125346.0
2022-08-10 15:55:00,28.4,28.43,28.37,28.4,234809.0,26.6888,26.717,26.6606,26.6888,234809.0
2022-08-11 09:30:00,29.05,29.47,29.01,29.37,277095.0,27.2997,27.6943,27.2621,27.6004,277095.0
2022-08-11 09:35:00,29.38,29.57,29.38,29.45,202882.0,27.6098,27.7883,27.6098,27.6756,202882.0
2022-08-11 09:40:00,29.45,29.61,29.35,29.55,137473.0,27.6756,27.8259,27.5816,27.7695,137473.0
2022-08-11 09:45:00,29.54,29.59,29.46,29.57,108863.0,27.7601,27.8071,27.6849,27.7883,108863.0
2022-08-11 09:50:00,29.57,29.64,29.48,29.52,82391.0,27.7883,27.8541,27.7037,27.7413,82391.0
2022-08-11 09:55:00,29.5,29.54,29.39,29.39,89645.0,27.7225,27.7601,27.6192,27.6192,89645.0
2022-08-11 10:00:00,29.39,29.41,29.22,29.37,117264.0,27.6192,27.638,27.4594,27.6004,117264.0
2022-08-11 10:05:00,29.38,29.38,29.26,29.3,33755.0,27.6098,27.6098,27.497,27.5346,33755.0
2022-08-11 10:10:00,29.3,29.31,29.23,29.26,50162.0,27.5346,27.544,27.4688,27.497,50162.0
2022-08-11 10:15:00,29.23,29.42,29.22,29.39,67859.0,27.4688,27.6474,27.4594,27.6192,67859.0
2022-08-11 10:20:00,29.39,29.43,29.28,29.29,50148.0,27.6192,27.6568,27.5158,27.5252,50148.0
2022-08-11 10:25:00,29.29,29.32,29.16,29.19,40835.0,27.5252,27.5534,27.403,27.4312,40835.0
2022-08-11 10:30:00,29.18,29.26,29.17,29.25,39550.0,27.4218,27.497,27.4124,27.4876,39550.0
2022-08-11 10:35:00,29.26,29.36,29.23,29.29,69924.0,27.497,27.591,27.4688,27.5252,69924.0
2022-08-11 10:40:00,29.28,29.37,29.23,29.32,31624.0,27.5158,27.6004,27.4688,27.5534,31624.0
2022-08-11 10:45:00,29.34,29.4,29.31,29.38,48841.0,27.5722,27.6286,27.544,27.6098,48841.0
2022-08-11 10:50:00,29.38,29.5,29.37,29.48,59963.0,27.6098,27.7225,27.6004,27.7037,59963.0
2022-08-11 10:55:00,29.48,29.52,29.31,29.43,64134.0,27.7037,27.7413,27.544,27.6568,64134.0
2022-08-11 11:00:00,29.44,29.56,29.43,29.53,70096.0,27.6662,27.7789,27.6568,27.7507,70096.0
2022-08-11 11:05:00,29.52,29.57,29.43,29.44,87812.0,27.7413,27.7883,27.6568,27.6662,87812.0
2022-08-11 11:10:00,29.44,29.48,29.36,29.46,61467.0,27.6662,27.7037,27.591,27.6849,61467.0
2022-08-11 11:15:00,29.46,29.54,29.28,29.29,53542.0,27.6849,27.7601,27.5158,27.5252,53542.0
2022-08-11 11:20:00,29.28,29.47,29.28,29.47,50000.0,27.5158,27.6943,27.5158,27.6943,50000.0
2022-08-11 11:25:00,29.47,29.47,29.38,29.41,44187.0,27.6943,27.6943,27.6098,27.638,44187.0
2022-08-11 11:30:00,29.39,29.47,29.35,29.35,36300.0,27.6192,27.6943,27.5816,27.5816,36300.0
2022-08-11 11:35:00,29.36,29.38,29.29,29.34,28563.0,27.591,27.6098,27.5252,27.5722,28563.0
2022-08-11 11:40:00,29.34,29.39,29.32,29.35,36824.0,27.5722,27.6192,27.5534,27.5816,36824.0
2022-08-11 11:45:00,29.36,29.42,29.31,29.36,43865.0,27.591,27.6474,27.544,27.591,43865.0
2022-08-11 11:50:00,29.36,29.38,29.27,29.33,97750.0,27.591,27.6098,27.5064,27.5628,97750.0
2022-08-11 11:55:00,29.34,29.38,29.32,29.35,17733.0,27.5722,27.6098,27.5534,27.5816,17733.0
2022-08-11 12:00:00,29.36,29.44,29.35,29.44,25423.0,27.591,27.6662,27.5816,27.6662,25423.0
2022-08-11 12:05:00,29.44,29.46,29.35,29.36,53209.0,27.6662,27.6849,27.5816,27.591,53209.0
2022-08-11 12:10:00,29.36,29.38,29.3,29.34,50432.0,27.591,27.6098,27.5346,27.5722,50432.0
2022-08-11 12:15:00,29.34,29.47,29.33,29.46,54833.0,27.5722,27.6943,27.5628,27.6849,54833.0
2022-08-11 12:20:00,29.48,29.49,29.39,29.41,38530.0,27.7037,27.7131,27.6192,27.638,38530.0
2022-08-11 12:25:00,29.41,29.45,29.38,29.45,23813.0,27.638,27.6756,27.6098,27.6756,23813.0
2022-08-11 12:30:00,29.45,29.52,29.44,29.51,82854.0,27.6756,27.7413,27.6662,27.7319,82854.0
2022-08-11 12:35:00,29.51,29.54,29.46,29.49,91576.0,27.7319,27.7601,27.6849,27.7131,91576.0
2022-08-11 12:40:00,29.49,29.57,29.49,29.55,81927.0,27.7131,27.7883,27.7131,27.7695,81927.0
2022-08-11 12:45:00,29.55,29.59,29.53,29.58,51478.0,27.7695,27.8071,27.7507,27.7977,51478.0
2022-08-11 12:50:00,29.58,29.63,29.56,29.58,78361.0,27.7977,27.8447,27.7789,27.7977,78361.0
2022-08-11 12:55:00,29.59,29.64,29.58,29.64,37767.0,27.8071,27.8541,27.7977,27.8541,37767.0
2022-08-11 13:00:00,29.64,29.65,29.58,29.65,34199.0,27.8541,27.8635,27.7977,27.8635,34199.0
2022-08-11 13:05:00,29.65,29.68,29.61,29.66,43480.0,27.8635,27.8917,27.8259,27.8729,43480.0
2022-08-11 13:10:00,29.66,29.7,29.63,29.66,83606.0,27.8729,27.9105,27.8447,27.8729,83606.0
2022-08-11 13:15:00,29.67,29.71,29.66,29.68,28670.0,27.8823,27.9199,27.8729,27.8917,28670.0
2022-08-11 13:20:00,29.68,29.73,29.66,29.71,34484.0,27.8917,27.9387,27.8729,27.9199,34484.0
2022-08-11 13:25:00,29.71,29.72,29.66,29.7,30588.0,27.9199,27.9293,27.8729,27.9105,30588.0
2022-08-11 13:30:00,29.7,29.72,29.66,29.71,40646.0,27.9105,27.9293,27.8729,27.9199,40646.0
2022-08-11 13:35:00,29.67,29.67,29.61,29.65,45870.0,27.8823,27.8823,27.8259,27.8635,45870.0
2022-08-11 13:40:00,29.65,29.7,29.63,29.68,30120.0,27.8635,27.9105,27.8447,27.8917,30120.0
2022-08-11 13:45:00,29.68,29.68,29.58,29.6,29156.0,27.8917,27.8917,27.7977,27.8165,29156.0
2022-08-11 13:50:00,29.59,29.65,29.59,29.62,40416.0,27.8071,27.8635,27.8071,27.8353,40416.0
2022-08-11 13:55:00,29.61,29.68,29.6,29.66,24360.0,27.8259,27.8917,27.8165,27.8729,24360.0
2022-08-11 14:00:00,29.67,29.68,29.6,29.64,50214.0,27.8823,27.8917,27.8165,27.8541,50214.0
2022-08-11 14:05:00,29.63,29.68,29.6,29.67,67353.0,27.8447,27.8917,27.8165,27.8823,67353.0
2022-08-11 14:10:00,29.67,29.7,29.63,29.66,26410.0,27.8823,27.9105,27.8447,27.8729,26410.0
2022-08-11 14:15:00,29.66,29.75,29.65,29.75,43979.0,27.8729,27.9575,27.8635,27.9575,43979.0
2022-08-11 14:20:00,29.74,29.74,29.66,29.67,25494.0,27.9481,27.9481,27.8729,27.8823,25494.0
2022-08-11 14:25:00,29.67,29.7,29.64,29.65,29445.0,27.8823,27.9105,27.8541,27.8635,29445.0
2022-08-11 14:30:00,29.65,29.66,29.57,29.59,40192.0,27.8635,27.8729,27.7883,27.8071,40192.0
2022-08-11 14:35:00,29.59,29.64,29.56,29.59,63224.0,27.8071,27.8541,27.7789,27.8071,63224.0
2022-08-11 14:40:00,29.59,29.61,29.53,29.56,58286.0,27.8071,27.8259,27.7507,27.7789,58286.0
2022-08-11 14:45:00,29.56,29.58,29.51,29.54,80173.0,27.7789,27.7977,27.7319,27.7601,80173.0
2022-08-11 14:50:00,29.54,29.55,29.43,29.43,41813.0,27.7601,27.7695,27.6568,27.6568,41813.0
2022-08-11 14:55:00,29.43,29.48,29.42,29.45,72997.0,27.6568,27.7037,27.6474,27.6756,72997.0
2022-08-11 15:00:00,29.45,29.48,29.41,29.45,41007.0,27.6756,27.7037,27.638,27.6756,41007.0
2022-08-11 15:05:00,29.45,29.47,29.4,29.46,36151.0,27.6756,27.6943,27.6286,27.6849,36151.0
2022-08-11 15:10:00,29.47,29.48,29.39,29.41,34875.0,27.6943,27.7037,27.6192,27.638,34875.0
2022-08-11 15:15:00,29.41,29.46,29.38,29.45,26937.0,27.638,27.6849,27.6098,27.6756,26937.0
2022-08-11 15:20:00,29.46,29.49,29.43,29.47,33251.0,27.6849,27.7131,27.6568,27.6943,33251.0
2022-08-11 15:25:00,29.48,29.51,29.47,29.51,31838.0,27.7037,27.7319,27.6943,27.7319,31838.0
2022-08-11 15:30:00,29.5,29.58,29.5,29.57,99299.0,27.7225,27.7977,27.7225,27.7883,99299.0
2022-08-11 15:35:00,29.58,29.58,29.46,29.46,73792.0,27.7977,27.7977,27.6849,27.6849,73792.0
2022-08-11 15:40:00,29.46,29.48,29.42,29.44,49381.0,27.6849,27.7037,27.6474,27.6662,49381.0
2022-08-11 15:45:00,29.44,29.54,29.42,29.54,133998.0,27.6662,27.7601,27.6474,27.7601,133998.0
2022-08-11 15:50:00,29.53,29.65,29.51,29.65,223291.0,27.7507,27.8635,27.7319,27.8635,223291.0
2022-08-11 15:55:00,29.65,29.65,29.54,29.58,293623.0,27.8635,27.8635,27.7601,27.7977,293623.0
2022-08-12 09:30:00,29.34,29.49,29.11,29.11,130817.0,27.5722,27.7131,27.356,27.356,130817.0
2022-08-12 09:35:00,29.13,29.39,29.07,29.25,88395.0,27.3748,27.6192,27.3184,27.4876,88395.0
2022-08-12 09:40:00,29.28,29.4,29.27,29.31,121153.0,27.5158,27.6286,27.5064,27.544,121153.0
2022-08-12 09:45:00,29.32,29.35,29.19,29.27,110823.0,27.5534,27.5816,27.4312,27.5064,110823.0
2022-08-12 09:50:00,29.27,29.48,29.27,29.37,87526.0,27.5064,27.7037,27.5064,27.6004,87526.0
2022-08-12 09:55:00,29.37,29.38,29.26,29.27,89839.0,27.6004,27.6098,27.497,27.5064,89839.0
2022-08-12 10:00:00,29.26,29.26,29.09,29.12,105999.0,27.497,27.497,27.3372,27.3654,105999.0
2022-08-12 10:05:00,29.13,29.17,29.07,29.07,82070.0,27.3748,27.4124,27.3184,27.3184,82070.0
2022-08-12 10:10:00,29.07,29.19,29.04,29.08,71044.0,27.3184,27.4312,27.2903,27.3278,71044.0
2022-08-12 10:15:00,29.08,29.11,29.02,29.05,79198.0,27.3278,27.356,27.2715,27.2997,79198.0
2022-08-12 10:20:00,29.06,29.06,28.94,28.99,78145.0,27.3091,27.3091,27.1963,27.2433,78145.0
2022-08-12 10:25:00,28.99,29.08,28.96,29.05,62958.0,27.2433,27.3278,27.2151,27.2997,62958.0
2022-08-12 10:30:00,29.05,29.08,28.98,28.99,102253.0,27.2997,27.3278,27.2339,27.2433,102253.0
2022-08-12 10:35:00,28.99,29.0,28.85,28.86,141373.0,27.2433,27.2527,27.1117,27.1211,141373.0
2022-08-12 10:40:00,28.86,28.89,28.82,28.83,111483.0,27.1211,27.1493,27.0835,27.0929,111483.0
2022-08-12 10:45:00,28.82,28.92,28.81,28.92,107720.0,27.0835,27.1775,27.0741,27.1775,107720.0
2022-08-12 10:50:00,28.92,28.99,28.91,28.96,96888.0,27.1775,27.2433,27.1681,27.2151,96888.0
2022-08-12 10:55:00,28.96,28.96,28.87,28.89,132224.0,27.2151,27.2151,27.1305,27.1493,132224.0
2022-08-12 11:00:00,28.89,28.9,28.8,28.87,135837.0,27.1493,27.1587,27.0647,27.1305,135837.0
2022-08-12 11:05:00,28.88,28.96,28.88,28.94,187382.0,27.1399,27.2151,27.1399,27.1963,187382.0
2022-08-12 11:10:00,28.93,29.05,28.93,29.02,184436.0,27.1869,27.2997,27.1869,27.2715,184436.0
2022-08-12 11:15:00,29.02,29.17,28.97,29.11,112146.0,27.2715,27.4124,27.2245,27.356,112146.0
2022-08-12 11:20:00,29.11,29.17,29.05,29.07,141103.0,27.356,27.4124,27.2997,27.3184,141103.0
2022-08-12 11:25:00,29.06,29.08,28.99,29.01,78771.0,27.3091,27.3278,27.2433,27.2621,78771.0
2022-08-12 11:30:00,29.01,29.05,28.99,29.02,67864.0,27.2621,27.2997,27.2433,27.2715,67864.0
2022-08-12 11:35:00,29.02,29.14,28.99,29.11,141074.0,27.2715,27.3842,27.2433,27.356,141074.0
2022-08-12 11:40:00,29.1,29.1,29.03,29.09,80259.0,27.3466,27.3466,27.2809,27.3372,80259.0
2022-08-12 11:45:00,29.09,29.18,29.08,29.17,55849.0,27.3372,27.4218,27.3278,27.4124,55849.0
2022-08-12 11:50:00,29.18,29.22,29.17,29.17,52257.0,27.4218,27.4594,27.4124,27.4124,52257.0
2022-08-12 11:55:00,29.17,29.23,29.16,29.23,67839.0,27.4124,27.4688,27.403,27.4688,67839.0
2022-08-12 12:00:00,29.23,29.27,29.21,29.24,53784.0,27.4688,27.5064,27.45,27.4782,53784.0
2022-08-12 12:05:00,29.24,29.27,29.2,29.27,203823.0,27.4782,27.5064,27.4406,27.5064,203823.0
2022-08-12 12:10:00,29.27,29.28,29.21,29.22,55552.0,27.5064,27.5158,27.45,27.4594,55552.0
2022-08-12 12:15:00,29.22,29.23,29.17,29.21,34276.0,27.4594,27.4688,27.4124,27.45,34276.0
2022-08-12 12:20:00,29.21,29.26,29.18,29.23,38072.0,27.45,27.497,27.4218,27.4688,38072.0
2022-08-12 12:25:00,29.23,29.3,29.22,29.28,83106.0,27.4688,27.5346,27.4594,27.5158,83106.0
2022-08-12 12:30:00,29.28,29.32,29.25,29.29,44638.0,27.5158,27.5534,27.4876,27.5252,44638.0
2022-08-12 12:35:00,29.29,29.29,29.2,29.22,43294.0,27.5252,27.5252,27.4406,27.4594,43294.0
2022-08-12 12:40:00,29.22,29.27,29.19,29.19,85812.0,27.4594,27.5064,27.4312,27.4312,85812.0
2022-08-12 12:45:00,29.2,29.25,29.17,29.24,68217.0,27.4406,27.4876,27.4124,27.4782,68217.0
2022-08-12 12:50:00,29.24,29.33,29.23,29.31,33549.0,27.4782,27.5628,27.4688,27.544,33549.0
2022-08-12 12:55:00,29.32,29.35,29.29,29.33,49422.0,27.5534,27.5816,27.5252,27.5628,49422.0
2022-08-12 13:00:00,29.33,29.38,29.32,29.36,30401.0,27.5628,27.6098,27.5534,27.591,30401.0
2022-08-12 13:05:00,29.36,29.37,29.29,29.33,36979.0,27.591,27.6004,27.5252,27.5628,36979.0
2022-08-12 13:10:00,29.33,29.34,29.29,29.31,40489.0,27.5628,27.5722,27.5252,27.544,40489.0
2022-08-12 13:15:00,29.32,29.32,29.24,29.26,64843.0,27.5534,27.5534,27.4782,27.497,64843.0
2022-08-12 13:20:00,29.26,29.28,29.22,29.26,42477.0,27.497,27.5158,27.4594,27.497,42477.0
2022-08-12 13:25:00,29.26,29.29,29.22,29.25,134756.0,27.497,27.5252,27.4594,27.4876,134756.0
2022-08-12 13:30:00,29.25,29.3,29.24,29.26,63743.0,27.4876,27.5346,27.4782,27.497,63743.0
2022-08-12 13:35:00,29.26,29.31,29.26,29.3,142885.0,27.497,27.544,27.497,27.5346,142885.0
2022-08-12 13:40:00,29.3,29.33,29.26,29.28,24734.0,27.5346,27.5628,27.497,27.5158,24734.0
2022-08-12 13:45:00,29.27,29.31,29.25,29.29,62113.0,27.5064,27.544,27.4876,27.5252,62113.0
2022-08-12 13:50:00,29.3,29.32,29.26,29.27,52046.0,27.5346,27.5534,27.497,27.5064,52046.0
2022-08-12 13:55:00,29.28,29.32,29.26,29.32,101918.0,27.5158,27.5534,27.497,27.5534,101918.0
2022-08-12 14:00:00,29.32,29.38,29.31,29.35,53873.0,27.5534,27.6098,27.544,27.5816,53873.0
2022-08-12 14:05:00,29.35,29.35,29.29,29.3,58430.0,27.5816,27.5816,27.5252,27.5346,58430.0
2022-08-12 14:10:00,29.29,29.34,29.26,29.26,51061.0,27.5252,27.5722,27.497,27.497,51061.0
2022-08-12 14:15:00,29.26,29.32,29.25,29.28,96364.0,27.497,27.5534,27.4876,27.5158,96364.0
2022-08-12 14:20:00,29.28,29.29,29.22,29.22,106739.0,27.5158,27.5252,27.4594,27.4594,106739.0
2022-08-12 14:25:00,29.23,29.28,29.2,29.28,77164.0,27.4688,27.5158,27.4406,27.5158,77164.0
2022-08-12 14:30:00,29.27,29.31,29.26,29.3,78167.0,27.5064,27.544,27.497,27.5346,78167.0
2022-08-12 14:35:00,29.3,29.31,29.26,29.29,106981.0,27.5346,27.544,27.497,27.5252,106981.0
2022-08-12 14:40:00,29.28,29.3,29.25,29.3,79278.0,27.5158,27.5346,27.4876,27.5346,79278.0
2022-08-12 14:45:00,29.29,29.32,29.28,29.3,30440.0,27.5252,27.5534,27.5158,27.5346,30440.0
2022-08-12 14:50:00,29.3,29.34,29.29,29.32,49012.0,27.5346,27.5722,27.5252,27.5534,49012.0
2022-08-12 14:55:00,29.32,29.36,29.31,29.32,52409.0,27.5534,27.591,27.544,27.5534,52409.0
2022-08-12 15:00:00,29.31,29.36,29.29,29.33,76582.0,27.544,27.591,27.5252,27.5628,76582.0
2022-08-12 15:05:00,29.33,29.37,29.29,29.32,53714.0,27.5628,27.6004,27.5252,27.5534,53714.0
2022-08-12 15:10:00,29.32,29.42,29.31,29.42,107198.0,27.5534,27.6474,27.544,27.6474,107198.0
2022-08-12 15:15:00,29.41,29.46,29.4,29.43,81501.0,27.638,27.6849,27.6286,27.6568,81501.0
2022-08-12 15:20:00,29.43,29.44,29.37,29.41,60447.0,27.6568,27.6662,27.6004,27.638,60447.0
2022-08-12 15:25:00,29.4,29.47,29.39,29.46,60049.0,27.6286,27.6943,27.6192,27.6849,60049.0
2022-08-12 15:30:00,29.46,29.47,29.42,29.46,135787.0,27.6849,27.6943,27.6474,27.6849,135787.0
2022-08-12 15:35:00,29.47,29.47,29.42,29.47,70861.0,27.6943,27.6943,27.6474,27.6943,70861.0
2022-08-12 15:40:00,29.47,29.61,29.47,29.61,108646.0,27.6943,27.8259,27.6943,27.8259,108646.0
2022-08-12 15:45:00,29.61,29.61,29.53,29.54,142814.0,27.8259,27.8259,27.7507,27.7601,142814.0
2022-08-12 15:50:00,29.55,29.56,29.49,29.51,162050.0,27.7695,27.7789,27.7131,27.7319,162050.0
2022-08-12 15:55:00,29.5,29.56,29.47,29.54,366702.0,27.7225,27.7789,27.6943,27.7601,366702.0
2022-08-15 09:30:00,28.35,28.54,28.02,28.02,429224.0,26.6418,26.8204,26.3317,26.3317,429224.0
2022-08-15 09:35:00,28.01,28.01,27.81,28.01,249331.0,26.3223,26.3223,26.1344,26.3223,249331.0
2022-08-15 09:40:00,27.98,28.03,27.83,27.85,161760.0,26.2941,26.3411,26.1532,26.172,161760.0
2022-08-15 09:45:00,27.83,27.93,27.82,27.92,163818.0,26.1532,26.2471,26.1438,26.2377,163818.0
2022-08-15 09:50:00,27.92,28.0,27.86,27.98,148941.0,26.2377,26.3129,26.1814,26.2941,148941.0
2022-08-15 09:55:00,27.96,28.12,27.94,28.02,165552.0,26.2753,26.4257,26.2565,26.3317,165552.0
2022-08-15 10:00:00,28.04,28.1,27.84,27.95,272346.0,26.3505,26.4069,26.1626,26.2659,272346.0
2022-08-15 10:05:00,27.95,27.99,27.85,27.93,155064.0,26.2659,26.3035,26.172,26.2471,155064.0
2022-08-15 10:10:00,27.94,28.03,27.9,28.01,122805.0,26.2565,26.3411,26.2189,26.3223,122805.0
2022-08-15 10:15:00,28.0,28.08,27.99,27.99,107285.0,26.3129,26.3881,26.3035,26.3035,107285.0
2022-08-15 10:20:00,27.99,28.05,27.9,27.98,111714.0,26.3035,26.3599,26.2189,26.2941,111714.0
2022-08-15 10:25:00,27.98,28.03,27.94,28.02,86506.0,26.2941,26.3411,26.2565,26.3317,86506.0
2022-08-15 10:30:00,28.02,28.2,27.99,28.19,132750.0,26.3317,26.5009,26.3035,26.4915,132750.0
2022-08-15 10:35:00,28.19,28.23,28.05,28.12,139988.0,26.4915,26.5291,26.3599,26.4257,139988.0
2022-08-15 10:40:00,28.13,28.33,28.12,28.32,112092.0,26.4351,26.623,26.4257,26.6136,112092.0
2022-08-15 10:45:00,28.33,28.38,28.29,28.31,78387.0,26.623,26.67,26.5854,26.6042,78387.0
2022-08-15 10:50:00,28.31,28.4,28.31,28.36,64371.0,26.6042,26.6888,26.6042,26.6512,64371.0
2022-08-15 10:55:00,28.37,28.39,28.26,28.27,78244.0,26.6606,26.6794,26.5573,26.5666,78244.0
2022-08-15 11:00:00,28.28,28.44,28.27,28.43,76663.0,26.576,26.7264,26.5666,26.717,76663.0
2022-08-15 11:05:00,28.44,28.51,28.41,28.42,96781.0,26.7264,26.7922,26.6982,26.7076,96781.0
2022-08-15 11:10:00,28.43,28.45,28.36,28.37,88500.0,26.717,26.7358,26.6512,26.6606,88500.0
2022-08-15 11:15:00,28.37,28.43,28.35,28.4,85610.0,26.6606,26.717,26.6418,26.6888,85610.0
2022-08-15 11:20:00,28.4,28.46,28.38,28.4,46344.0,26.6888,26.7452,26.67,26.6888,46344.0
2022-08-15 11:25:00,28.4,28.44,28.35,28.36,57515.0,26.6888,26.7264,26.6418,26.6512,57515.0
2022-08-15 11:30:00,28.37,28.39,28.3,28.32,74699.0,26.6606,26.6794,26.5948,26.6136,74699.0
2022-08-15 11:35:00,28.33,28.34,28.23,28.33,116534.0,26.623,26.6324,26.5291,26.623,116534.0
2022-08-15 11:40:00,28.33,28.37,28.32,28.36,59339.0,26.623,26.6606,26.6136,26.6512,59339.0
2022-08-15 11:45:00,28.36,28.43,28.34,28.42,54368.0,26.6512,26.717,26.6324,26.7076,54368.0
2022-08-15 11:50:00,28.43,28.5,28.42,28.5,74551.0,26.717,26.7828,26.7076,26.7828,74551.0
2022-08-15 11:55:00,28.51,28.58,28.5,28.54,69150.0,26.7922,26.858,26.7828,26.8204,69150.0
2022-08-15 12:00:00,28.54,28.64,28.54,28.61,49853.0,26.8204,26.9144,26.8204,26.8862,49853.0
2022-08-15 12:05:00,28.61,28.64,28.54,28.56,41405.0,26.8862,26.9144,26.8204,26.8392,41405.0
2022-08-15 12:10:00,28.55,28.61,28.55,28.6,39966.0,26.8298,26.8862,26.8298,26.8768,39966.0
2022-08-15 12:15:00,28.6,28.63,28.57,28.58,50638.0,26.8768,26.905,26.8486,26.858,50638.0
2022-08-15 12:20:00,28.56,28.6,28.54,28.54,63390.0,26.8392,26.8768,26.8204,26.8204,63390.0
2022-08-15 12:25:00,28.54,28.56,28.51,28.54,26119.0,26.8204,26.8392,26.7922,26.8204,26119.0
2022-08-15 12:30:00,28.54,28.57,28.44,28.46,73323.0,26.8204,26.8486,26.7264,26.7452,73323.0
2022-08-15 12:35:00,28.46,28.46,28.41,28.43,38343.0,26.7452,26.7452,26.6982,26.717,38343.0
2022-08-15 12:40:00,28.43,28.5,28.42,28.48,30641.0,26.717,26.7828,26.7076,26.764,30641.0
2022-08-15 12:45:00,28.49,28.52,28.48,28.51,75529.0,26.7734,26.8016,26.764,26.7922,75529.0
2022-08-15 12:50:00,28.51,28.53,28.5,28.51,55598.0,26.7922,26.811,26.7828,26.7922,55598.0
2022-08-15 12:55:00,28.52,28.54,28.48,28.49,46654.0,26.8016,26.8204,26.764,26.7734,46654.0
2022-08-15 13:00:00,28.49,28.53,28.47,28.51,19814.0,26.7734,26.811,26.7546,26.7922,19814.0
2022-08-15 13:05:00,28.51,28.57,28.51,28.57,31614.0,26.7922,26.8486,26.7922,26.8486,31614.0
2022-08-15 13:10:00,28.57,28.58,28.5,28.51,31028.0,26.8486,26.858,26.7828,26.7922,31028.0
2022-08-15 13:15:00,28.48,28.49,28.4,28.41,49693.0,26.764,26.7734,26.6888,26.6982,49693.0
2022-08-15 13:20:00,28.42,28.43,28.37,28.39,65113.0,26.7076,26.717,26.6606,26.6794,65113.0
2022-08-15 13:25:00,28.39,28.45,28.38,28.44,45989.0,26.6794,26.7358,26.67,26.7264,45989.0
2022-08-15 13:30:00,28.44,28.44,28.4,28.42,28739.0,26.7264,26.7264,26.6888,26.7076,28739.0
2022-08-15 13:35:00,28.41,28.45,28.4,28.43,41949.0,26.6982,26.7358,26.6888,26.717,41949.0
2022-08-15 13:40:00,28.43,28.44,28.38,28.41,21592.0,26.717,26.7264,26.67,26.6982,21592.0
2022-08-15 13:45:00,28.41,28.44,28.4,28.42,39608.0,26.6982,26.7264,26.6888,26.7076,39608.0
2022-08-15 13:50:00,28.42,28.44,28.39,28.41,31518.0,26.7076,26.7264,26.6794,26.6982,31518.0
2022-08-15 13:55:00,28.41,28.46,28.4,28.43,47010.0,26.6982,26.7452,26.6888,26.717,47010.0
2022-08-15 14:00:00,28.42,28.42,28.34,28.35,40261.0,26.7076,26.7076,26.6324,26.6418,40261.0
2022-08-15 14:05:00,28.35,28.38,28.29,28.31,51775.0,26.6418,26.67,26.5854,26.6042,51775.0
2022-08-15 14:10:00,28.3,28.31,28.27,28.3,130080.0,26.5948,26.6042,26.5666,26.5948,130080.0
2022-08-15 14:15:00,28.3,28.37,28.29,28.34,50745.0,26.5948,26.6606,26.5854,26.6324,50745.0
2022-08-15 14:20:00,28.34,28.37,28.32,28.34,55637.0,26.6324,26.6606,26.6136,26.6324,55637.0
2022-08-15 14:25:00,28.35,28.41,28.33,28.41,43991.0,26.6418,26.6982,26.623,26.6982,43991.0
2022-08-15 14:30:00,28.41,28.44,28.39,28.41,37945.0,26.6982,26.7264,26.6794,26.6982,37945.0
2022-08-15 14:35:00,28.41,28.44,28.4,28.41,24322.0,26.6982,26.7264,26.6888,26.6982,24322.0
2022-08-15 14:40:00,28.41,28.43,28.38,28.41,37390.0,26.6982,26.717,26.67,26.6982,37390.0
2022-08-15 14:45:00,28.4,28.46,28.39,28.45,27619.0,26.6888,26.7452,26.6794,26.7358,27619.0
2022-08-15 14:50:00,28.44,28.45,28.38,28.41,44537.0,26.7264,26.7358,26.67,26.6982,44537.0
2022-08-15 14:55:00,28.41,28.41,28.36,28.37,42192.0,26.6982,26.6982,26.6512,26.6606,42192.0
2022-08-15 15:00:00,28.37,28.38,28.32,28.38,58297.0,26.6606,26.67,26.6136,26.67,58297.0
2022-08-15 15:05:00,28.37,28.4,28.34,28.39,32148.0,26.6606,26.6888,26.6324,26.6794,32148.0
2022-08-15 15:10:00,28.39,28.46,28.38,28.43,52077.0,26.6794,26.7452,26.67,26.717,52077.0
2022-08-15 15:15:00,28.42,28.45,28.4,28.44,46336.0,26.7076,26.7358,26.6888,26.7264,46336.0
2022-08-15 15:20:00,28.44,28.47,28.43,28.46,34548.0,26.7264,26.7546,26.717,26.7452,34548.0
2022-08-15 15:25:00,28.46,28.49,28.45,28.47,58529.0,26.7452,26.7734,26.7358,26.7546,58529.0
2022-08-15 15:30:00,28.47,28.51,28.44,28.49,64992.0,26.7546,26.7922,26.7264,26.7734,64992.0
2022-08-15 15:35:00,28.49,28.52,28.45,28.49,84298.0,26.7734,26.8016,26.7358,26.7734,84298.0
2022-08-15 15:40:00,28.49,28.49,28.44,28.45,82877.0,26.7734,26.7734,26.7264,26.7358,82877.0
2022-08-15 15:45:00,28.44,28.48,28.43,28.45,116622.0,26.7264,26.764,26.717,26.7358,116622.0
2022-08-15 15:50:00,28.46,28.48,28.42,28.46,168363.0,26.7452,26.764,26.7076,26.7452,168363.0
2022-08-15 15:55:00,28.46,28.48,28.45,28.47,291376.0,26.7452,26.764,26.7358,26.7546,291376.0
2022-08-16 09:30:00,28.76,29.02,28.74,28.86,219406.0,27.0271,27.2715,27.0083,27.1211,219406.0
2022-08-16 09:35:00,28.87,29.1,28.86,29.02,147973.0,27.1305,27.3466,27.1211,27.2715,147973.0
2022-08-16 09:40:00,29.01,29.03,28.78,28.81,103426.0,27.2621,27.2809,27.0459,27.0741,103426.0
2022-08-16 09:45:00,28.79,28.93,28.79,28.85,89707.0,27.0553,27.1869,27.0553,27.1117,89707.0
2022-08-16 09:50:00,28.87,29.03,28.83,28.96,95681.0,27.1305,27.2809,27.0929,27.2151,95681.0
2022-08-16 09:55:00,28.96,28.98,28.91,28.96,88177.0,27.2151,27.2339,27.1681,27.2151,88177.0
2022-08-16 10:00:00,28.96,29.01,28.81,28.84,114023.0,27.2151,27.2621,27.0741,27.1023,114023.0
2022-08-16 10:05:00,28.83,28.96,28.75,28.76,69288.0,27.0929,27.2151,27.0177,27.0271,69288.0
2022-08-16 10:10:00,28.76,28.95,28.76,28.91,49821.0,27.0271,27.2057,27.0271,27.1681,49821.0
2022-08-16 10:15:00,28.89,28.92,28.85,28.87,46156.0,27.1493,27.1775,27.1117,27.1305,46156.0
2022-08-16 10:20:00,28.86,28.94,28.82,28.87,41381.0,27.1211,27.1963,27.0835,27.1305,41381.0
2022-08-16 10:25:00,28.86,28.87,28.76,28.82,72575.0,27.1211,27.1305,27.0271,27.0835,72575.0
2022-08-16 10:30:00,28.8,28.81,28.68,28.7,68635.0,27.0647,27.0741,26.9519,26.9707,68635.0
2022-08-16 10:35:00,28.7,28.74,28.63,28.66,72729.0,26.9707,27.0083,26.905,26.9332,72729.0
2022-08-16 10:40:00,28.66,28.7,28.6,28.67,28139.0,26.9332,26.9707,26.8768,26.9425,28139.0
2022-08-16 10:45:00,28.68,28.7,28.59,28.7,31824.0,26.9519,26.9707,26.8674,26.9707,31824.0
2022-08-16 10:50:00,28.7,28.73,28.57,28.58,107930.0,26.9707,26.9989,26.8486,26.858,107930.0
2022-08-16 10:55:00,28.59,28.62,28.43,28.44,101226.0,26.8674,26.8956,26.717,26.7264,101226.0
2022-08-16 11:00:00,28.44,28.48,28.29,28.3,123959.0,26.7264,26.764,26.5854,26.5948,123959.0
2022-08-16 11:05:00,28.3,28.34,28.25,28.29,51676.0,26.5948,26.6324,26.5479,26.5854,51676.0
2022-08-16 11:10:00,28.29,28.45,28.29,28.44,49733.0,26.5854,26.7358,26.5854,26.7264,49733.0
2022-08-16 11:15:00,28.44,28.45,28.33,28.39,54351.0,26.7264,26.7358,26.623,26.6794,54351.0
2022-08-16 11:20:00,28.39,28.39,28.24,28.26,72086.0,26.6794,26.6794,26.5385,26.5573,72086.0
2022-08-16 11:25:00,28.26,28.26,28.15,28.23,111517.0,26.5573,26.5573,26.4539,26.5291,111517.0
2022-08-16 11:30:00,28.23,28.26,28.18,28.21,90495.0,26.5291,26.5573,26.4821,26.5103,90495.0
2022-08-16 11:35:00,28.21,28.22,28.14,28.21,59147.0,26.5103,26.5197,26.4445,26.5103,59147.0
2022-08-16 11:40:00,28.2,28.25,28.19,28.23,65218.0,26.5009,26.5479,26.4915,26.5291,65218.0
2022-08-16 11:45:00,28.23,28.31,28.23,28.28,76650.0,26.5291,26.6042,26.5291,26.576,76650.0
2022-08-16 11:50:00,28.28,28.3,28.25,28.29,41990.0,26.576,26.5948,26.5479,26.5854,41990.0
2022-08-16 11:55:00,28.29,28.35,28.29,28.31,56563.0,26.5854,26.6418,26.5854,26.6042,56563.0
2022-08-16 12:00:00,28.31,28.31,28.25,28.3,22153.0,26.6042,26.6042,26.5479,26.5948,22153.0
2022-08-16 12:05:00,28.31,28.38,28.31,28.37,21230.0,26.6042,26.67,26.6042,26.6606,21230.0
2022-08-16 12:10:00,28.37,28.46,28.37,28.45,40602.0,26.6606,26.7452,26.6606,26.7358,40602.0
2022-08-16 12:15:00,28.46,28.51,28.45,28.46,38840.0,26.7452,26.7922,26.7358,26.7452,38840.0
2022-08-16 12:20:00,28.46,28.46,28.39,28.44,52120.0,26.7452,26.7452,26.6794,26.7264,52120.0
2022-08-16 12:25:00,28.44,28.49,28.43,28.48,61739.0,26.7264,26.7734,26.717,26.764,61739.0
2022-08-16 12:30:00,28.48,28.51,28.42,28.43,30182.0,26.764,26.7922,26.7076,26.717,30182.0
2022-08-16 12:35:00,28.43,28.43,28.39,28.42,25551.0,26.717,26.717,26.6794,26.7076,25551.0
2022-08-16 12:40:00,28.41,28.41,28.33,28.34,34144.0,26.6982,26.6982,26.623,26.6324,34144.0
2022-08-16 12:45:00,28.33,28.38,28.33,28.38,26360.0,26.623,26.67,26.623,26.67,26360.0
2022-08-16 12:50:00,28.37,28.37,28.31,28.33,17453.0,26.6606,26.6606,26.6042,26.623,17453.0
2022-08-16 12:55:00,28.33,28.33,28.27,28.28,29426.0,26.623,26.623,26.5666,26.576,29426.0
2022-08-16 13:00:00,28.29,28.31,28.25,28.27,16116.0,26.5854,26.6042,26.5479,26.5666,16116.0
2022-08-16 13:05:00,28.27,28.33,28.27,28.33,43393.0,26.5666,26.623,26.5666,26.623,43393.0
2022-08-16 13:10:00,28.33,28.35,28.3,28.31,29472.0,26.623,26.6418,26.5948,26.6042,29472.0
2022-08-16 13:15:00,28.3,28.33,28.28,28.3,18836.0,26.5948,26.623,26.576,26.5948,18836.0
2022-08-16 13:20:00,28.3,28.32,28.27,28.29,28328.0,26.5948,26.6136,26.5666,26.5854,28328.0
2022-08-16 13:25:00,28.29,28.29,28.21,28.21,30450.0,26.5854,26.5854,26.5103,26.5103,30450.0
2022-08-16 13:30:00,28.21,28.23,28.17,28.19,36172.0,26.5103,26.5291,26.4727,26.4915,36172.0
2022-08-16 13:35:00,28.18,28.24,28.16,28.21,62979.0,26.4821,26.5385,26.4633,26.5103,62979.0
2022-08-16 13:40:00,28.2,28.2,28.14,28.17,33499.0,26.5009,26.5009,26.4445,26.4727,33499.0
2022-08-16 13:45:00,28.16,28.18,28.12,28.18,36053.0,26.4633,26.4821,26.4257,26.4821,36053.0
2022-08-16 13:50:00,28.18,28.21,28.15,28.17,66944.0,26.4821,26.5103,26.4539,26.4727,66944.0
2022-08-16 13:55:00,28.16,28.19,28.11,28.15,64036.0,26.4633,26.4915,26.4163,26.4539,64036.0
2022-08-16 14:00:00,28.15,28.15,28.01,28.03,171977.0,26.4539,26.4539,26.3223,26.3411,171977.0
2022-08-16 14:05:00,28.03,28.07,28.0,28.04,74388.0,26.3411,26.3787,26.3129,26.3505,74388.0
2022-08-16 14:10:00,28.04,28.04,27.98,27.98,64781.0,26.3505,26.3505,26.2941,26.2941,64781.0
2022-08-16 14:15:00,27.99,28.03,27.97,28.02,76075.0,26.3035,26.3411,26.2847,26.3317,76075.0
2022-08-16 14:20:00,28.02,28.07,28.0,28.04,71015.0,26.3317,26.3787,26.3129,26.3505,71015.0
2022-08-16 14:25:00,28.05,28.06,27.99,28.05,118097.0,26.3599,26.3693,26.3035,26.3599,118097.0
2022-08-16 14:30:00,28.05,28.08,28.01,28.02,180907.0,26.3599,26.3881,26.3223,26.3317,180907.0
2022-08-16 14:35:00,28.02,28.02,27.95,27.96,71671.0,26.3317,26.3317,26.2659,26.2753,71671.0
2022-08-16 14:40:00,27.96,27.97,27.89,27.94,289059.0,26.2753,26.2847,26.2095,26.2565,289059.0
2022-08-16 14:45:00,27.93,27.94,27.85,27.9,146102.0,26.2471,26.2565,26.172,26.2189,146102.0
2022-08-16 14:50:00,27.89,27.9,27.81,27.84,124980.0,26.2095,26.2189,26.1344,26.1626,124980.0
2022-08-16 14:55:00,27.84,27.88,27.83,27.84,79459.0,26.1626,26.2001,26.1532,26.1626,79459.0
2022-08-16 15:00:00,27.85,27.88,27.82,27.85,68482.0,26.172,26.2001,26.1438,26.172,68482.0
2022-08-16 15:05:00,27.86,27.99,27.85,27.99,124868.0,26.1814,26.3035,26.172,26.3035,124868.0
2022-08-16 15:10:00,27.99,28.01,27.97,28.0,87462.0,26.3035,26.3223,26.2847,26.3129,87462.0
2022-08-16 15:15:00,28.01,28.07,27.99,28.04,130832.0,26.3223,26.3787,26.3035,26.3505,130832.0
2022-08-16 15:20:00,28.05,28.1,28.03,28.09,115831.0,26.3599,26.4069,26.3411,26.3975,115831.0
2022-08-16 15:25:00,28.09,28.13,28.05,28.12,120033.0,26.3975,26.4351,26.3599,26.4257,120033.0
2022-08-16 15:30:00,28.12,28.2,28.08,28.2,170500.0,26.4257,26.5009,26.3881,26.5009,170500.0
2022-08-16 15:35:00,28.2,28.24,28.18,28.21,111254.0,26.5009,26.5385,26.4821,26.5103,111254.0
2022-08-16 15:40:00,28.21,28.21,28.12,28.14,165012.0,26.5103,26.5103,26.4257,26.4445,165012.0
2022-08-16 15:45:00,28.14,28.19,28.11,28.19,150414.0,26.4445,26.4915,26.4163,26.4915,150414.0
2022-08-16 15:50:00,28.18,28.2,28.16,28.19,207681.0,26.4821,26.5009,26.4633,26.4915,207681.0
2022-08-16 15:55:00,28.19,28.22,28.13,28.21,573378.0,26.4915,26.5197,26.4351,26.5103,573378.0
2022-08-17 09:30:00,27.93,28.0,27.58,27.59,389564.0,26.2471,26.3129,25.9182,25.9276,389564.0
2022-08-17 09:35:00,27.59,27.64,27.51,27.56,218075.0,25.9276,25.9746,25.8524,25.8994,218075.0
2022-08-17 09:40:00,27.55,27.6,27.49,27.54,169345.0,25.89,25.937,25.8336,25.8806,169345.0
2022-08-17 09:45:00,27.55,27.63,27.47,27.54,134826.0,25.89,25.9652,25.8149,25.8806,134826.0
2022-08-17 09:50:00,27.53,27.58,27.46,27.52,123584.0,25.8712,25.9182,25.8055,25.8618,123584.0
2022-08-17 09:55:00,27.53,27.6,27.51,27.54,86200.0,25.8712,25.937,25.8524,25.8806,86200.0
2022-08-17 10:00:00,27.54,27.61,27.49,27.54,106535.0,25.8806,25.9464,25.8336,25.8806,106535.0
2022-08-17 10:05:00,27.55,27.68,27.55,27.6,76803.0,25.89,26.0122,25.89,25.937,76803.0
2022-08-17 10:10:00,27.6,27.74,27.58,27.73,65104.0,25.937,26.0686,25.9182,26.0592,65104.0
2022-08-17 10:15:00,27.74,27.75,27.65,27.73,80855.0,26.0686,26.078,25.984,26.0592,80855.0
2022-08-17 10:20:00,27.73,27.86,27.73,27.85,96299.0,26.0592,26.1814,26.0592,26.172,96299.0
2022-08-17 10:25:00,27.86,27.96,27.8,27.86,123485.0,26.1814,26.2753,26.125,26.1814,123485.0
2022-08-17 10:30:00,27.85,28.08,27.84,28.05,231173.0,26.172,26.3881,26.1626,26.3599,231173.0
2022-08-17 10:35:00,28.06,28.15,28.06,28.13,137985.0,26.3693,26.4539,26.3693,26.4351,137985.0
2022-08-17 10:40:00,28.12,28.16,28.06,28.09,220331.0,26.4257,26.4633,26.3693,26.3975,220331.0
2022-08-17 10:45:00,28.11,28.14,28.04,28.09,101804.0,26.4163,26.4445,26.3505,26.3975,101804.0
2022-08-17 10:50:00,28.08,28.1,28.01,28.05,57885.0,26.3881,26.4069,26.3223,26.3599,57885.0
2022-08-17 10:55:00,28.04,28.1,28.01,28.04,103931.0,26.3505,26.4069,26.3223,26.3505,103931.0
2022-08-17 11:00:00,28.04,28.04,27.92,27.97,85523.0,26.3505,26.3505,26.2377,26.2847,85523.0
2022-08-17 11:05:00,27.98,27.99,27.9,27.9,51489.0,26.2941,26.3035,26.2189,26.2189,51489.0
2022-08-17 11:10:00,27.91,27.93,27.78,27.78,49404.0,26.2283,26.2471,26.1062,26.1062,49404.0
2022-08-17 11:15:00,27.77,27.78,27.69,27.74,66765.0,26.0968,26.1062,26.0216,26.0686,66765.0
2022-08-17 11:20:00,27.74,27.75,27.65,27.66,51347.0,26.0686,26.078,25.984,25.9934,51347.0
2022-08-17 11:25:00,27.66,27.72,27.6,27.7,45622.0,25.9934,26.0498,25.937,26.031,45622.0
2022-08-17 11:30:00,27.69,27.73,27.67,27.69,79037.0,26.0216,26.0592,26.0028,26.0216,79037.0
2022-08-17 11:35:00,27.7,27.7,27.57,27.64,46005.0,26.031,26.031,25.9088,25.9746,46005.0
2022-08-17 11:40:00,27.65,27.68,27.54,27.55,43929.0,25.984,26.0122,25.8806,25.89,43929.0
2022-08-17 11:45:00,27.55,27.55,27.49,27.5,158935.0,25.89,25.89,25.8336,25.843,158935.0
2022-08-17 11:50:00,27.5,27.54,27.49,27.51,41827.0,25.843,25.8806,25.8336,25.8524,41827.0
2022-08-17 11:55:00,27.51,27.55,27.49,27.52,38148.0,25.8524,25.89,25.8336,25.8618,38148.0
2022-08-17 12:00:00,27.52,27.68,27.51,27.66,41129.0,25.8618,26.0122,25.8524,25.9934,41129.0
2022-08-17 12:05:00,27.66,27.73,27.66,27.69,66601.0,25.9934,26.0592,25.9934,26.0216,66601.0
2022-08-17 12:10:00,27.69,27.7,27.64,27.65,22882.0,26.0216,26.031,25.9746,25.984,22882.0
2022-08-17 12:15:00,27.65,27.71,27.64,27.69,21166.0,25.984,26.0404,25.9746,26.0216,21166.0
2022-08-17 12:20:00,27.68,27.74,27.67,27.74,40768.0,26.0122,26.0686,26.0028,26.0686,40768.0
2022-08-17 12:25:00,27.74,27.75,27.68,27.75,51751.0,26.0686,26.078,26.0122,26.078,51751.0
2022-08-17 12:30:00,27.75,27.76,27.65,27.68,91852.0,26.078,26.0874,25.984,26.0122,91852.0
2022-08-17 12:35:00,27.69,27.74,27.67,27.73,40590.0,26.0216,26.0686,26.0028,26.0592,40590.0
2022-08-17 12:40:00,27.72,27.76,27.7,27.76,149310.0,26.0498,26.0874,26.031,26.0874,149310.0
2022-08-17 12:45:00,27.76,27.79,27.73,27.77,99137.0,26.0874,26.1156,26.0592,26.0968,99137.0
2022-08-17 12:50:00,27.76,27.77,27.73,27.74,61114.0,26.0874,26.0968,26.0592,26.0686,61114.0
2022-08-17 12:55:00,27.74,27.76,27.7,27.71,23484.0,26.0686,26.0874,26.031,26.0404,23484.0
2022-08-17 13:00:00,27.71,27.74,27.69,27.71,54316.0,26.0404,26.0686,26.0216,26.0404,54316.0
2022-08-17 13:05:00,27.71,27.75,27.71,27.71,72731.0,26.0404,26.078,26.0404,26.0404,72731.0
2022-08-17 13:10:00,27.73,27.8,27.72,27.78,118346.0,26.0592,26.125,26.0498,26.1062,118346.0
2022-08-17 13:15:00,27.78,27.87,27.77,27.84,66772.0,26.1062,26.1908,26.0968,26.1626,66772.0
2022-08-17 13:20:00,27.85,27.91,27.82,27.84,171221.0,26.172,26.2283,26.1438,26.1626,171221.0
2022-08-17 13:25:00,27.84,27.88,27.82,27.84,59644.0,26.1626,26.2001,26.1438,26.1626,59644.0
2022-08-17 13:30:00,27.84,27.91,27.81,27.91,89224.0,26.1626,26.2283,26.1344,26.2283,89224.0
2022-08-17 13:35:00,27.91,27.94,27.87,27.94,97048.0,26.2283,26.2565,26.1908,26.2565,97048.0
2022-08-17 13:40:00,27.93,27.98,27.9,27.93,155426.0,26.2471,26.2941,26.2189,26.2471,155426.0
2022-08-17 13:45:00,27.92,27.97,27.91,27.96,74290.0,26.2377,26.2847,26.2283,26.2753,74290.0
2022-08-17 13:50:00,27.96,27.99,27.94,27.96,40314.0,26.2753,26.3035,26.2565,26.2753,40314.0
2022-08-17 13:55:00,27.96,27.97,27.93,27.95,47174.0,26.2753,26.2847,26.2471,26.2659,47174.0
2022-08-17 14:00:00,27.97,28.13,27.93,28.06,235483.0,26.2847,26.4351,26.2471,26.3693,235483.0
2022-08-17 14:05:00,28.06,28.09,27.97,28.05,1675369.0,26.3693,26.3975,26.2847,26.3599,1675369.0
2022-08-17 14:10:00,28.05,28.12,28.0,28.11,625037.0,26.3599,26.4257,26.3129,26.4163,625037.0
2022-08-17 14:15:00,28.12,28.16,28.04,28.09,221299.0,26.4257,26.4633,26.3505,26.3975,221299.0
2022-08-17 14:20:00,28.09,28.15,28.06,28.13,182135.0,26.3975,26.4539,26.3693,26.4351,182135.0
2022-08-17 14:25:00,28.13,28.25,28.12,28.2,183338.0,26.4351,26.5479,26.4257,26.5009,183338.0
2022-08-17 14:30:00,28.2,28.31,28.18,28.3,124492.0,26.5009,26.6042,26.4821,26.5948,124492.0
2022-08-17 14:35:00,28.3,28.37,28.29,28.35,90939.0,26.5948,26.6606,26.5854,26.6418,90939.0
2022-08-17 14:40:00,28.35,28.36,28.25,28.29,70183.0,26.6418,26.6512,26.5479,26.5854,70183.0
2022-08-17 14:45:00,28.29,28.32,28.24,28.24,57537.0,26.5854,26.6136,26.5385,26.5385,57537.0
2022-08-17 14:50:00,28.24,28.28,28.22,28.27,43845.0,26.5385,26.576,26.5197,26.5666,43845.0
2022-08-17 14:55:00,28.27,28.31,28.21,28.23,42427.0,26.5666,26.6042,26.5103,26.5291,42427.0
2022-08-17 15:00:00,28.22,28.23,28.17,28.21,34121.0,26.5197,26.5291,26.4727,26.5103,34121.0
2022-08-17 15:05:00,28.22,28.24,28.15,28.17,32855.0,26.5197,26.5385,26.4539,26.4727,32855.0
2022-08-17 15:10:00,28.17,28.19,28.09,28.15,50132.0,26.4727,26.4915,26.3975,26.4539,50132.0
2022-08-17 15:15:00,28.15,28.18,28.11,28.17,52326.0,26.4539,26.4821,26.4163,26.4727,52326.0
2022-08-17 15:20:00,28.17,28.23,28.15,28.23,47578.0,26.4727,26.5291,26.4539,26.5291,47578.0
2022-08-17 15:25:00,28.22,28.25,28.15,28.19,279324.0,26.5197,26.5479,26.4539,26.4915,279324.0
2022-08-17 15:30:00,28.19,28.24,28.17,28.24,73399.0,26.4915,26.5385,26.4727,26.5385,73399.0
2022-08-17 15:35:00,28.24,28.24,28.19,28.21,84553.0,26.5385,26.5385,26.4915,26.5103,84553.0
2022-08-17 15:40:00,28.2,28.22,28.14,28.15,91061.0,26.5009,26.5197,26.4445,26.4539,91061.0
2022-08-17 15:45:00,28.15,28.15,28.06,28.07,95552.0,26.4539,26.4539,26.3693,26.3787,95552.0
2022-08-17 15:50:00,28.07,28.16,28.07,28.15,224370.0,26.3787,26.4633,26.3787,26.4539,224370.0
2022-08-17 15:55:00,28.16,28.23,28.15,28.19,379503.0,26.4633,26.5291,26.4539,26.4915,379503.0
2022-08-18 09:30:00,28.87,28.99,28.74,28.8,345036.0,27.1305,27.2433,27.0083,27.0647,345036.0
2022-08-18 09:35:00,28.83,29.07,28.83,29.05,236459.0,27.0929,27.3184,27.0929,27.2997,236459.0
2022-08-18 09:40:00,29.04,29.09,28.91,29.04,136705.0,27.2903,27.3372,27.1681,27.2903,136705.0
2022-08-18 09:45:00,29.04,29.04,28.82,28.88,99151.0,27.2903,27.2903,27.0835,27.1399,99151.0
2022-08-18 09:50:00,28.9,29.03,28.88,28.95,101278.0,27.1587,27.2809,27.1399,27.2057,101278.0
2022-08-18 09:55:00,28.95,29.06,28.94,28.97,90439.0,27.2057,27.3091,27.1963,27.2245,90439.0
2022-08-18 10:00:00,28.98,28.99,28.82,28.84,58083.0,27.2339,27.2433,27.0835,27.1023,58083.0
2022-08-18 10:05:00,28.83,28.88,28.78,28.88,150427.0,27.0929,27.1399,27.0459,27.1399,150427.0
2022-08-18 10:10:00,28.89,28.94,28.83,28.92,42383.0,27.1493,27.1963,27.0929,27.1775,42383.0
2022-08-18 10:15:00,28.94,29.06,28.94,29.04,96334.0,27.1963,27.3091,27.1963,27.2903,96334.0
2022-08-18 10:20:00,29.04,29.17,29.03,29.13,102496.0,27.2903,27.4124,27.2809,27.3748,102496.0
2022-08-18 10:25:00,29.13,29.14,29.09,29.11,55540.0,27.3748,27.3842,27.3372,27.356,55540.0
2022-08-18 10:30:00,29.11,29.21,29.06,29.16,112302.0,27.356,27.45,27.3091,27.403,112302.0
2022-08-18 10:35:00,29.15,29.24,29.11,29.21,73894.0,27.3936,27.4782,27.356,27.45,73894.0
2022-08-18 10:40:00,29.21,29.3,29.18,29.28,144172.0,27.45,27.5346,27.4218,27.5158,144172.0
2022-08-18 10:45:00,29.29,29.39,29.24,29.38,209755.0,27.5252,27.6192,27.4782,27.6098,209755.0
2022-08-18 10:50:00,29.4,29.54,29.38,29.52,359018.0,27.6286,27.7601,27.6098,27.7413,359018.0
2022-08-18 10:55:00,29.52,29.57,29.45,29.49,178393.0,27.7413,27.7883,27.6756,27.7131,178393.0
2022-08-18 11:00:00,29.48,29.51,29.32,29.33,100821.0,27.7037,27.7319,27.5534,27.5628,100821.0
2022-08-18 11:05:00,29.33,29.39,29.32,29.34,116687.0,27.5628,27.6192,27.5534,27.5722,116687.0
2022-08-18 11:10:00,29.34,29.38,29.29,29.37,70119.0,27.5722,27.6098,27.5252,27.6004,70119.0
2022-08-18 11:15:00,29.38,29.43,29.34,29.39,71605.0,27.6098,27.6568,27.5722,27.6192,71605.0
2022-08-18 11:20:00,29.38,29.39,29.31,29.34,47675.0,27.6098,27.6192,27.544,27.5722,47675.0
2022-08-18 11:25:00,29.33,29.36,29.26,29.27,68703.0,27.5628,27.591,27.497,27.5064,68703.0
2022-08-18 11:30:00,29.27,29.27,29.18,29.2,73853.0,27.5064,27.5064,27.4218,27.4406,73853.0
2022-08-18 11:35:00,29.19,29.34,29.18,29.3,66728.0,27.4312,27.5722,27.4218,27.5346,66728.0
2022-08-18 11:40:00,29.31,29.4,29.3,29.37,59847.0,27.544,27.6286,27.5346,27.6004,59847.0
2022-08-18 11:45:00,29.38,29.41,29.35,29.41,42139.0,27.6098,27.638,27.5816,27.638,42139.0
2022-08-18 11:50:00,29.41,29.42,29.33,29.33,57245.0,27.638,27.6474,27.5628,27.5628,57245.0
2022-08-18 11:55:00,29.33,29.35,29.3,29.3,43445.0,27.5628,27.5816,27.5346,27.5346,43445.0
2022-08-18 12:00:00,29.3,29.34,29.28,29.3,37179.0,27.5346,27.5722,27.5158,27.5346,37179.0
2022-08-18 12:05:00,29.31,29.36,29.31,29.32,37625.0,27.544,27.591,27.544,27.5534,37625.0
2022-08-18 12:10:00,29.32,29.37,29.3,29.33,35214.0,27.5534,27.6004,27.5346,27.5628,35214.0
2022-08-18 12:15:00,29.32,29.34,29.29,29.32,28198.0,27.5534,27.5722,27.5252,27.5534,28198.0
2022-08-18 12:20:00,29.32,29.35,29.26,29.28,49721.0,27.5534,27.5816,27.497,27.5158,49721.0
2022-08-18 12:25:00,29.27,29.3,29.25,29.29,41173.0,27.5064,27.5346,27.4876,27.5252,41173.0
2022-08-18 12:30:00,29.29,29.29,29.23,29.28,45449.0,27.5252,27.5252,27.4688,27.5158,45449.0
2022-08-18 12:35:00,29.29,29.33,29.26,29.31,30887.0,27.5252,27.5628,27.497,27.544,30887.0
2022-08-18 12:40:00,29.32,29.37,29.32,29.32,33063.0,27.5534,27.6004,27.5534,27.5534,33063.0
2022-08-18 12:45:00,29.32,29.36,29.28,29.36,49561.0,27.5534,27.591,27.5158,27.591,49561.0
2022-08-18 12:50:00,29.35,29.36,29.33,29.35,39761.0,27.5816,27.591,27.5628,27.5816,39761.0
2022-08-18 12:55:00,29.34,29.35,29.3,29.3,24744.0,27.5722,27.5816,27.5346,27.5346,24744.0
2022-08-18 13:00:00,29.31,29.39,29.31,29.36,45870.0,27.544,27.6192,27.544,27.591,45870.0
2022-08-18 13:05:00,29.36,29.41,29.36,29.38,60320.0,27.591,27.638,27.591,27.6098,60320.0
2022-08-18 13:10:00,29.38,29.49,29.37,29.45,99788.0,27.6098,27.7131,27.6004,27.6756,99788.0
2022-08-18 13:15:00,29.45,29.48,29.39,29.45,36896.0,27.6756,27.7037,27.6192,27.6756,36896.0
2022-08-18 13:20:00,29.45,29.48,29.41,29.42,53049.0,27.6756,27.7037,27.638,27.6474,53049.0
2022-08-18 13:25:00,29.41,29.46,29.41,29.42,34639.0,27.638,27.6849,27.638,27.6474,34639.0
2022-08-18 13:30:00,29.42,29.5,29.39,29.49,230179.0,27.6474,27.7225,27.6192,27.7131,230179.0
2022-08-18 13:35:00,29.49,29.53,29.49,29.51,64770.0,27.7131,27.7507,27.7131,27.7319,64770.0
2022-08-18 13:40:00,29.5,29.55,29.5,29.54,58038.0,27.7225,27.7695,27.7225,27.7601,58038.0
2022-08-18 13:45:00,29.54,29.6,29.53,29.6,76860.0,27.7601,27.8165,27.7507,27.8165,76860.0
2022-08-18 13:50:00,29.6,29.62,29.56,29.57,76452.0,27.8165,27.8353,27.7789,27.7883,76452.0
2022-08-18 13:55:00,29.57,29.63,29.54,29.62,290970.0,27.7883,27.8447,27.7601,27.8353,290970.0
2022-08-18 14:00:00,29.62,29.66,29.61,29.64,93003.0,27.8353,27.8729,27.8259,27.8541,93003.0
2022-08-18 14:05:00,29.64,29.66,29.6,29.64,111175.0,27.8541,27.8729,27.8165,27.8541,111175.0
2022-08-18 14:10:00,29.64,29.66,29.61,29.63,55397.0,27.8541,27.8729,27.8259,27.8447,55397.0
2022-08-18 14:15:00,29.63,29.64,29.59,29.59,69337.0,27.8447,27.8541,27.8071,27.8071,69337.0
2022-08-18 14:20:00,29.59,29.6,29.53,29.55,31420.0,27.8071,27.8165,27.7507,27.7695,31420.0
2022-08-18 14:25:00,29.55,29.55,29.45,29.46,74089.0,27.7695,27.7695,27.6756,27.6849,74089.0
2022-08-18 14:30:00,29.45,29.47,29.42,29.46,65378.0,27.6756,27.6943,27.6474,27.6849,65378.0
2022-08-18 14:35:00,29.47,29.5,29.44,29.48,68645.0,27.6943,27.7225,27.6662,27.7037,68645.0
2022-08-18 14:40:00,29.47,29.52,29.46,29.51,64419.0,27.6943,27.7413,27.6849,27.7319,64419.0
2022-08-18 14:45:00,29.51,29.56,29.49,29.55,59176.0,27.7319,27.7789,27.7131,27.7695,59176.0
2022-08-18 14:50:00,29.55,29.6,29.55,29.59,66446.0,27.7695,27.8165,27.7695,27.8071,66446.0
2022-08-18 14:55:00,29.6,29.62,29.58,29.59,72606.0,27.8165,27.8353,27.7977,27.8071,72606.0
2022-08-18 15:00:00,29.59,29.63,29.58,29.61,362469.0,27.8071,27.8447,27.7977,27.8259,362469.0
2022-08-18 15:05:00,29.61,29.66,29.6,29.65,79958.0,27.8259,27.8729,27.8165,27.8635,79958.0
2022-08-18 15:10:00,29.66,29.69,29.65,29.68,45336.0,27.8729,27.9011,27.8635,27.8917,45336.0
2022-08-18 15:15:00,29.68,29.68,29.64,29.66,105605.0,27.8917,27.8917,27.8541,27.8729,105605.0
2022-08-18 15:20:00,29.66,29.67,29.63,29.65,128028.0,27.8729,27.8823,27.8447,27.8635,128028.0
2022-08-18 15:25:00,29.65,29.66,29.6,29.65,143863.0,27.8635,27.8729,27.8165,27.8635,143863.0
2022-08-18 15:30:00,29.66,29.7,29.64,29.69,109837.0,27.8729,27.9105,27.8541,27.9011,109837.0
2022-08-18 15:35:00,29.69,29.75,29.68,29.73,118753.0,27.9011,27.9575,27.8917,27.9387,118753.0
2022-08-18 15:40:00,29.73,29.8,29.71,29.8,274656.0,27.9387,28.0045,27.9199,28.0045,274656.0
2022-08-18 15:45:00,29.8,29.8,29.75,29.78,253294.0,28.0045,28.0045,27.9575,27.9857,253294.0
2022-08-18 15:50:00,29.78,29.84,29.74,29.75,433968.0,27.9857,28.0421,27.9481,27.9575,433968.0
2022-08-18 15:55:00,29.74,29.83,29.71,29.82,649723.0,27.9481,28.0327,27.9199,28.0233,649723.0
2022-08-19 09:30:00,29.55,29.73,29.31,29.55,442822.0,27.7695,27.9387,27.544,27.7695,442822.0
2022-08-19 09:35:00,29.56,29.67,29.5,29.61,128107.0,27.7789,27.8823,27.7225,27.8259,128107.0
2022-08-19 09:40:00,29.6,29.66,29.5,29.55,188076.0,27.8165,27.8729,27.7225,27.7695,188076.0
2022-08-19 09:45:00,29.55,29.59,29.45,29.48,103489.0,27.7695,27.8071,27.6756,27.7037,103489.0
2022-08-19 09:50:00,29.48,29.59,29.45,29.49,137322.0,27.7037,27.8071,27.6756,27.7131,137322.0
2022-08-19 09:55:00,29.49,29.54,29.44,29.54,65668.0,27.7131,27.7601,27.6662,27.7601,65668.0
2022-08-19 10:00:00,29.55,29.55,29.41,29.47,72644.0,27.7695,27.7695,27.638,27.6943,72644.0
2022-08-19 10:05:00,29.48,29.57,29.47,29.51,116108.0,27.7037,27.7883,27.6943,27.7319,116108.0
2022-08-19 10:10:00,29.51,29.54,29.4,29.47,100762.0,27.7319,27.7601,27.6286,27.6943,100762.0
2022-08-19 10:15:00,29.47,29.61,29.44,29.6,95349.0,27.6943,27.8259,27.6662,27.8165,95349.0
2022-08-19 10:20:00,29.6,29.73,29.57,29.71,258320.0,27.8165,27.9387,27.7883,27.9199,258320.0
2022-08-19 10:25:00,29.71,29.73,29.64,29.67,109713.0,27.9199,27.9387,27.8541,27.8823,109713.0
2022-08-19 10:30:00,29.65,29.68,29.59,29.63,44373.0,27.8635,27.8917,27.8071,27.8447,44373.0
2022-08-19 10:35:00,29.64,29.71,29.61,29.64,108969.0,27.8541,27.9199,27.8259,27.8541,108969.0
2022-08-19 10:40:00,29.64,29.66,29.55,29.57,57004.0,27.8541,27.8729,27.7695,27.7883,57004.0
2022-08-19 10:45:00,29.57,29.72,29.56,29.71,77417.0,27.7883,27.9293,27.7789,27.9199,77417.0
2022-08-19 10:50:00,29.71,29.72,29.59,29.61,72540.0,27.9199,27.9293,27.8071,27.8259,72540.0
2022-08-19 10:55:00,29.61,29.65,29.56,29.58,62855.0,27.8259,27.8635,27.7789,27.7977,62855.0
2022-08-19 11:00:00,29.58,29.61,29.52,29.55,73032.0,27.7977,27.8259,27.7413,27.7695,73032.0
2022-08-19 11:05:00,29.54,29.55,29.46,29.47,135789.0,27.7601,27.7695,27.6849,27.6943,135789.0
2022-08-19 11:10:00,29.47,29.56,29.46,29.54,52721.0,27.6943,27.7789,27.6849,27.7601,52721.0
2022-08-19 11:15:00,29.55,29.61,29.55,29.57,71531.0,27.7695,27.8259,27.7695,27.7883,71531.0
2022-08-19 11:20:00,29.56,29.59,29.46,29.48,47832.0,27.7789,27.8071,27.6849,27.7037,47832.0
2022-08-19 11:25:00,29.47,29.5,29.42,29.49,81318.0,27.6943,27.7225,27.6474,27.7131,81318.0
2022-08-19 11:30:00,29.48,29.53,29.45,29.48,80160.0,27.7037,27.7507,27.6756,27.7037,80160.0
2022-08-19 11:35:00,29.48,29.57,29.47,29.57,55841.0,27.7037,27.7883,27.6943,27.7883,55841.0
2022-08-19 11:40:00,29.57,29.61,29.55,29.57,61366.0,27.7883,27.8259,27.7695,27.7883,61366.0
2022-08-19 11:45:00,29.57,29.64,29.53,29.6,46969.0,27.7883,27.8541,27.7507,27.8165,46969.0
2022-08-19 11:50:00,29.6,29.64,29.56,29.63,27432.0,27.8165,27.8541,27.7789,27.8447,27432.0
2022-08-19 11:55:00,29.63,29.64,29.58,29.59,27560.0,27.8447,27.8541,27.7977,27.8071,27560.0
2022-08-19 12:00:00,29.59,29.6,29.47,29.5,46203.0,27.8071,27.8165,27.6943,27.7225,46203.0
2022-08-19 12:05:00,29.5,29.51,29.44,29.46,58268.0,27.7225,27.7319,27.6662,27.6849,58268.0
2022-08-19 12:10:00,29.47,29.52,29.46,29.51,41140.0,27.6943,27.7413,27.6849,27.7319,41140.0
2022-08-19 12:15:00,29.51,29.52,29.46,29.5,56646.0,27.7319,27.7413,27.6849,27.7225,56646.0
2022-08-19 12:20:00,29.5,29.52,29.42,29.44,43870.0,27.7225,27.7413,27.6474,27.6662,43870.0
2022-08-19 12:25:00,29.44,29.44,29.36,29.41,41564.0,27.6662,27.6662,27.591,27.638,41564.0
2022-08-19 12:30:00,29.41,29.45,29.39,29.45,43032.0,27.638,27.6756,27.6192,27.6756,43032.0
2022-08-19 12:35:00,29.44,29.5,29.43,29.47,51337.0,27.6662,27.7225,27.6568,27.6943,51337.0
2022-08-19 12:40:00,29.47,29.51,29.45,29.49,28566.0,27.6943,27.7319,27.6756,27.7131,28566.0
2022-08-19 12:45:00,29.49,29.51,29.44,29.45,41106.0,27.7131,27.7319,27.6662,27.6756,41106.0
2022-08-19 12:50:00,29.45,29.49,29.44,29.48,39578.0,27.6756,27.7131,27.6662,27.7037,39578.0
2022-08-19 12:55:00,29.49,29.53,29.48,29.52,25303.0,27.7131,27.7507,27.7037,27.7413,25303.0
2022-08-19 13:00:00,29.53,29.59,29.52,29.58,36923.0,27.7507,27.8071,27.7413,27.7977,36923.0
2022-08-19 13:05:00,29.57,29.58,29.52,29.58,41460.0,27.7883,27.7977,27.7413,27.7977,41460.0
2022-08-19 13:10:00,29.58,29.59,29.51,29.54,52180.0,27.7977,27.8071,27.7319,27.7601,52180.0
2022-08-19 13:15:00,29.54,29.58,29.5,29.53,54817.0,27.7601,27.7977,27.7225,27.7507,54817.0
2022-08-19 13:20:00,29.52,29.54,29.5,29.53,33159.0,27.7413,27.7601,27.7225,27.7507,33159.0
2022-08-19 13:25:00,29.52,29.54,29.5,29.51,31441.0,27.7413,27.7601,27.7225,27.7319,31441.0
2022-08-19 13:30:00,29.5,29.51,29.41,29.45,59199.0,27.7225,27.7319,27.638,27.6756,59199.0
2022-08-19 13:35:00,29.45,29.46,29.4,29.43,36043.0,27.6756,27.6849,27.6286,27.6568,36043.0
2022-08-19 13:40:00,29.43,29.46,29.4,29.41,55853.0,27.6568,27.6849,27.6286,27.638,55853.0
2022-08-19 13:45:00,29.41,29.42,29.38,29.41,60379.0,27.638,27.6474,27.6098,27.638,60379.0
2022-08-19 13:50:00,29.4,29.45,29.38,29.42,52244.0,27.6286,27.6756,27.6098,27.6474,52244.0
2022-08-19 13:55:00,29.42,29.43,29.39,29.41,46719.0,27.6474,27.6568,27.6192,27.638,46719.0
2022-08-19 14:00:00,29.39,29.53,29.36,29.49,131171.0,27.6192,27.7507,27.591,27.7131,131171.0
2022-08-19 14:05:00,29.49,29.49,29.43,29.46,35306.0,27.7131,27.7131,27.6568,27.6849,35306.0
2022-08-19 14:10:00,29.45,29.45,29.37,29.38,31660.0,27.6756,27.6756,27.6004,27.6098,31660.0
2022-08-19 14:15:00,29.37,29.38,29.32,29.36,62430.0,27.6004,27.6098,27.5534,27.591,62430.0
2022-08-19 14:20:00,29.34,29.48,29.31,29.48,125899.0,27.5722,27.7037,27.544,27.7037,125899.0
2022-08-19 14:25:00,29.48,29.52,29.44,29.5,89688.0,27.7037,27.7413,27.6662,27.7225,89688.0
2022-08-19 14:30:00,29.5,29.51,29.48,29.49,73494.0,27.7225,27.7319,27.7037,27.7131,73494.0
2022-08-19 14:35:00,29.49,29.49,29.42,29.44,64108.0,27.7131,27.7131,27.6474,27.6662,64108.0
2022-08-19 14:40:00,29.44,29.47,29.41,29.44,87009.0,27.6662,27.6943,27.638,27.6662,87009.0
2022-08-19 14:45:00,29.43,29.48,29.42,29.48,101630.0,27.6568,27.7037,27.6474,27.7037,101630.0
2022-08-19 14:50:00,29.47,29.48,29.45,29.46,85701.0,27.6943,27.7037,27.6756,27.6849,85701.0
2022-08-19 14:55:00,29.46,29.49,29.45,29.49,29956.0,27.6849,27.7131,27.6756,27.7131,29956.0
2022-08-19 15:00:00,29.49,29.54,29.47,29.49,44079.0,27.7131,27.7601,27.6943,27.7131,44079.0
2022-08-19 15:05:00,29.49,29.51,29.46,29.48,59800.0,27.7131,27.7319,27.6849,27.7037,59800.0
2022-08-19 15:10:00,29.47,29.54,29.47,29.52,90759.0,27.6943,27.7601,27.6943,27.7413,90759.0
2022-08-19 15:15:00,29.51,29.52,29.47,29.48,89758.0,27.7319,27.7413,27.6943,27.7037,89758.0
2022-08-19 15:20:00,29.48,29.51,29.42,29.44,69465.0,27.7037,27.7319,27.6474,27.6662,69465.0
2022-08-19 15:25:00,29.44,29.47,29.39,29.42,102112.0,27.6662,27.6943,27.6192,27.6474,102112.0
2022-08-19 15:30:00,29.43,29.43,29.37,29.37,110536.0,27.6568,27.6568,27.6004,27.6004,110536.0
2022-08-19 15:35:00,29.38,29.43,29.37,29.41,120833.0,27.6098,27.6568,27.6004,27.638,120833.0
2022-08-19 15:40:00,29.4,29.42,29.36,29.37,148642.0,27.6286,27.6474,27.591,27.6004,148642.0
2022-08-19 15:45:00,29.37,29.37,29.26,29.29,283636.0,27.6004,27.6004,27.497,27.5252,283636.0
2022-08-19 15:50:00,29.28,29.38,29.27,29.36,272650.0,27.5158,27.6098,27.5064,27.591,272650.0
2022-08-19 15:55:00,29.36,29.41,29.35,29.39,357231.0,27.591,27.638,27.5816,27.6192,357231.0
2022-08-22 09:30:00,29.01,29.1,28.58,28.6,351146.0,27.2621,27.3466,26.858,26.8768,351146.0
2022-08-22 09:35:00,28.59,28.59,28.41,28.45,302753.0,26.8674,26.8674,26.6982,26.7358,302753.0
2022-08-22 09:40:00,28.45,28.49,28.37,28.42,177620.0,26.7358,26.7734,26.6606,26.7076,177620.0
2022-08-22 09:45:00,28.42,28.53,28.34,28.36,207828.0,26.7076,26.811,26.6324,26.6512,207828.0
2022-08-22 09:50:00,28.36,28.36,28.2,28.27,195686.0,26.6512,26.6512,26.5009,26.5666,195686.0
2022-08-22 09:55:00,28.27,28.33,28.21,28.23,183915.0,26.5666,26.623,26.5103,26.5291,183915.0
2022-08-22 10:00:00,28.22,28.22,28.11,28.21,181948.0,26.5197,26.5197,26.4163,26.5103,181948.0
2022-08-22 10:05:00,28.21,28.28,28.15,28.27,72728.0,26.5103,26.576,26.4539,26.5666,72728.0
2022-08-22 10:10:00,28.27,28.4,28.26,28.4,180537.0,26.5666,26.6888,26.5573,26.6888,180537.0
2022-08-22 10:15:00,28.39,28.53,28.37,28.5,131661.0,26.6794,26.811,26.6606,26.7828,131661.0
2022-08-22 10:20:00,28.5,28.53,28.43,28.44,67400.0,26.7828,26.811,26.717,26.7264,67400.0
2022-08-22 10:25:00,28.45,28.5,28.38,28.4,49528.0,26.7358,26.7828,26.67,26.6888,49528.0
2022-08-22 10:30:00,28.41,28.53,28.39,28.43,72014.0,26.6982,26.811,26.6794,26.717,72014.0
2022-08-22 10:35:00,28.44,28.62,28.43,28.62,97192.0,26.7264,26.8956,26.717,26.8956,97192.0
2022-08-22 10:40:00,28.62,28.68,28.56,28.58,48006.0,26.8956,26.9519,26.8392,26.858,48006.0
2022-08-22 10:45:00,28.58,28.63,28.51,28.61,50018.0,26.858,26.905,26.7922,26.8862,50018.0
2022-08-22 10:50:00,28.61,28.64,28.53,28.55,69071.0,26.8862,26.9144,26.811,26.8298,69071.0
2022-08-22 10:55:00,28.55,28.59,28.5,28.58,99516.0,26.8298,26.8674,26.7828,26.858,99516.0
2022-08-22 11:00:00,28.58,28.65,28.56,28.64,36864.0,26.858,26.9238,26.8392,26.9144,36864.0
2022-08-22 11:05:00,28.65,28.72,28.64,28.7,78958.0,26.9238,26.9895,26.9144,26.9707,78958.0
2022-08-22 11:10:00,28.69,28.71,28.62,28.71,30495.0,26.9613,26.9801,26.8956,26.9801,30495.0
2022-08-22 11:15:00,28.7,28.74,28.68,28.72,71841.0,26.9707,27.0083,26.9519,26.9895,71841.0
2022-08-22 11:20:00,28.72,28.96,28.67,28.94,137959.0,26.9895,27.2151,26.9425,27.1963,137959.0
2022-08-22 11:25:00,28.95,29.14,28.91,29.12,161135.0,27.2057,27.3842,27.1681,27.3654,161135.0
2022-08-22 11:30:00,29.13,29.19,29.04,29.17,136124.0,27.3748,27.4312,27.2903,27.4124,136124.0
2022-08-22 11:35:00,29.19,29.35,29.19,29.32,88456.0,27.4312,27.5816,27.4312,27.5534,88456.0
2022-08-22 11:40:00,29.33,29.47,29.33,29.38,148881.0,27.5628,27.6943,27.5628,27.6098,148881.0
2022-08-22 11:45:00,29.38,29.38,29.3,29.33,100125.0,27.6098,27.6098,27.5346,27.5628,100125.0
2022-08-22 11:50:00,29.33,29.34,29.18,29.21,119825.0,27.5628,27.5722,27.4218,27.45,119825.0
2022-08-22 11:55:00,29.21,29.22,29.1,29.13,38542.0,27.45,27.4594,27.3466,27.3748,38542.0
2022-08-22 12:00:00,29.13,29.18,29.09,29.14,72498.0,27.3748,27.4218,27.3372,27.3842,72498.0
2022-08-22 12:05:00,29.14,29.23,29.11,29.12,62559.0,27.3842,27.4688,27.356,27.3654,62559.0
2022-08-22 12:10:00,29.12,29.15,29.03,29.07,42088.0,27.3654,27.3936,27.2809,27.3184,42088.0
2022-08-22 12:15:00,29.08,29.13,29.06,29.13,25764.0,27.3278,27.3748,27.3091,27.3748,25764.0
2022-08-22 12:20:00,29.12,29.16,29.1,29.16,64128.0,27.3654,27.403,27.3466,27.403,64128.0
2022-08-22 12:25:00,29.16,29.18,29.04,29.05,28365.0,27.403,27.4218,27.2903,27.2997,28365.0
2022-08-22 12:30:00,29.05,29.12,29.05,29.12,21628.0,27.2997,27.3654,27.2997,27.3654,21628.0
2022-08-22 12:35:00,29.11,29.2,29.11,29.16,55804.0,27.356,27.4406,27.356,27.403,55804.0
2022-08-22 12:40:00,29.15,29.2,29.13,29.16,42862.0,27.3936,27.4406,27.3748,27.403,42862.0
2022-08-22 12:45:00,29.16,29.24,29.14,29.24,53951.0,27.403,27.4782,27.3842,27.4782,53951.0
2022-08-22 12:50:00,29.24,29.29,29.24,29.29,45317.0,27.4782,27.5252,27.4782,27.5252,45317.0
2022-08-22 12:55:00,29.29,29.31,29.23,29.27,63788.0,27.5252,27.544,27.4688,27.5064,63788.0
2022-08-22 13:00:00,29.26,29.26,29.17,29.19,35533.0,27.497,27.497,27.4124,27.4312,35533.0
2022-08-22 13:05:00,29.18,29.19,29.13,29.16,25892.0,27.4218,27.4312,27.3748,27.403,25892.0
2022-08-22 13:10:00,29.15,29.17,29.06,29.11,30661.0,27.3936,27.4124,27.3091,27.356,30661.0
2022-08-22 13:15:00,29.11,29.12,29.05,29.07,38216.0,27.356,27.3654,27.2997,27.3184,38216.0
2022-08-22 13:20:00,29.07,29.09,29.01,29.02,49319.0,27.3184,27.3372,27.2621,27.2715,49319.0
2022-08-22 13:25:00,29.02,29.07,28.97,28.98,47555.0,27.2715,27.3184,27.2245,27.2339,47555.0
2022-08-22 13:30:00,28.97,29.01,28.96,28.96,25074.0,27.2245,27.2621,27.2151,27.2151,25074.0
2022-08-22 13:35:00,28.96,28.99,28.9,28.94,38984.0,27.2151,27.2433,27.1587,27.1963,38984.0
2022-08-22 13:40:00,28.93,28.97,28.87,28.88,47935.0,27.1869,27.2245,27.1305,27.1399,47935.0
2022-08-22 13:45:00,28.87,28.88,28.82,28.88,42782.0,27.1305,27.1399,27.0835,27.1399,42782.0
2022-08-22 13:50:00,28.87,28.95,28.87,28.93,39126.0,27.1305,27.2057,27.1305,27.1869,39126.0
2022-08-22 13:55:00,28.93,28.93,28.88,28.92,42576.0,27.1869,27.1869,27.1399,27.1775,42576.0
2022-08-22 14:00:00,28.92,29.01,28.91,29.0,29450.0,27.1775,27.2621,27.1681,27.2527,29450.0
2022-08-22 14:05:00,29.0,29.01,28.95,28.99,143797.0,27.2527,27.2621,27.2057,27.2433,143797.0
2022-08-22 14:10:00,28.98,29.0,28.92,28.98,29121.0,27.2339,27.2527,27.1775,27.2339,29121.0
2022-08-22 14:15:00,28.98,29.0,28.95,28.98,16574.0,27.2339,27.2527,27.2057,27.2339,16574.0
2022-08-22 14:20:00,28.97,28.98,28.94,28.97,21822.0,27.2245,27.2339,27.1963,27.2245,21822.0
2022-08-22 14:25:00,28.98,29.07,28.98,29.05,33734.0,27.2339,27.3184,27.2339,27.2997,33734.0
2022-08-22 14:30:00,29.04,29.09,29.03,29.08,50332.0,27.2903,27.3372,27.2809,27.3278,50332.0
2022-08-22 14:35:00,29.08,29.14,29.07,29.14,39093.0,27.3278,27.3842,27.3184,27.3842,39093.0
2022-08-22 14:40:00,29.14,29.18,29.12,29.15,59645.0,27.3842,27.4218,27.3654,27.3936,59645.0
2022-08-22 14:45:00,29.16,29.18,29.13,29.14,46318.0,27.403,27.4218,27.3748,27.3842,46318.0
2022-08-22 14:50:00,29.15,29.17,29.13,29.14,51311.0,27.3936,27.4124,27.3748,27.3842,51311.0
2022-08-22 14:55:00,29.13,29.14,29.06,29.1,52367.0,27.3748,27.3842,27.3091,27.3466,52367.0
2022-08-22 15:00:00,29.1,29.23,29.1,29.2,150295.0,27.3466,27.4688,27.3466,27.4406,150295.0
2022-08-22 15:05:00,29.2,29.21,29.13,29.17,49375.0,27.4406,27.45,27.3748,27.4124,49375.0
2022-08-22 15:10:00,29.17,29.28,29.17,29.27,59706.0,27.4124,27.5158,27.4124,27.5064,59706.0
2022-08-22 15:15:00,29.27,29.32,29.27,29.27,111587.0,27.5064,27.5534,27.5064,27.5064,111587.0
2022-08-22 15:20:00,29.27,29.3,29.23,29.3,50518.0,27.5064,27.5346,27.4688,27.5346,50518.0
2022-08-22 15:25:00,29.3,29.31,29.21,29.23,70098.0,27.5346,27.544,27.45,27.4688,70098.0
2022-08-22 15:30:00,29.24,29.3,29.23,29.26,70522.0,27.4782,27.5346,27.4688,27.497,70522.0
2022-08-22 15:35:00,29.26,29.3,29.25,29.27,74094.0,27.497,27.5346,27.4876,27.5064,74094.0
2022-08-22 15:40:00,29.26,29.26,29.16,29.17,127280.0,27.497,27.497,27.403,27.4124,127280.0
2022-08-22 15:45:00,29.17,29.25,29.16,29.21,107774.0,27.4124,27.4876,27.403,27.45,107774.0
2022-08-22 15:50:00,29.21,29.27,29.2,29.25,176075.0,27.45,27.5064,27.4406,27.4876,176075.0
2022-08-22 15:55:00,29.25,29.26,29.16,29.22,408301.0,27.4876,27.497,27.403,27.4594,408301.0
2022-08-23 09:30:00,29.83,30.6,29.79,30.6,520291.0,28.0327,28.7563,27.9951,28.7563,520291.0
2022-08-23 09:35:00,30.61,30.82,30.58,30.82,327635.0,28.7657,28.963,28.7375,28.963,327635.0
2022-08-23 09:40:00,30.82,31.26,30.8,31.24,623190.0,28.963,29.3765,28.9442,29.3577,623190.0
2022-08-23 09:45:00,31.24,31.65,31.22,31.65,574698.0,29.3577,29.743,29.3389,29.743,574698.0
2022-08-23 09:50:00,31.64,31.73,31.41,31.49,337647.0,29.7336,29.8182,29.5175,29.5926,337647.0
2022-08-23 09:55:00,31.5,31.53,31.3,31.45,251267.0,29.602,29.6302,29.4141,29.555,251267.0
2022-08-23 10:00:00,31.45,31.47,31.32,31.39,208013.0,29.555,29.5738,29.4329,29.4987,208013.0
2022-08-23 10:05:00,31.4,31.71,31.39,31.7,205886.0,29.5081,29.7994,29.4987,29.79,205886.0
2022-08-23 10:10:00,31.7,31.82,31.65,31.81,263510.0,29.79,29.9028,29.743,29.8934,263510.0
2022-08-23 10:15:00,31.8,31.81,31.7,31.75,214103.0,29.884,29.8934,29.79,29.837,214103.0
2022-08-23 10:20:00,31.75,31.81,31.7,31.75,165340.0,29.837,29.8934,29.79,29.837,165340.0
2022-08-23 10:25:00,31.75,31.77,31.54,31.54,344354.0,29.837,29.8558,29.6396,29.6396,344354.0
2022-08-23 10:30:00,31.54,31.66,31.51,31.63,168327.0,29.6396,29.7524,29.6114,29.7242,168327.0
2022-08-23 10:35:00,31.63,31.64,31.48,31.49,121741.0,29.7242,29.7336,29.5832,29.5926,121741.0
2022-08-23 10:40:00,31.49,31.62,31.45,31.53,185031.0,29.5926,29.7148,29.555,29.6302,185031.0
2022-08-23 10:45:00,31.52,31.61,31.48,31.6,212697.0,29.6208,29.7054,29.5832,29.696,212697.0
2022-08-23 10:50:00,31.61,31.7,31.6,31.66,180039.0,29.7054,29.79,29.696,29.7524,180039.0
2022-08-23 10:55:00,31.65,31.75,31.64,31.68,129888.0,29.743,29.837,29.7336,29.7712,129888.0
2022-08-23 11:00:00,31.68,31.69,31.41,31.6,264287.0,29.7712,29.7806,29.5175,29.696,264287.0
2022-08-23 11:05:00,31.59,31.69,31.57,31.65,98480.0,29.6866,29.7806,29.6678,29.743,98480.0
2022-08-23 11:10:00,31.65,31.72,31.62,31.67,123041.0,29.743,29.8088,29.7148,29.7618,123041.0
2022-08-23 11:15:00,31.66,31.7,31.63,31.66,119607.0,29.7524,29.79,29.7242,29.7524,119607.0
2022-08-23 11:20:00,31.65,31.72,31.62,31.67,115479.0,29.743,29.8088,29.7148,29.7618,115479.0
2022-08-23 11:25:00,31.68,31.72,31.6,31.6,106170.0,29.7712,29.8088,29.696,29.696,106170.0
2022-08-23 11:30:00,31.6,31.61,31.35,31.37,330260.0,29.696,29.7054,29.4611,29.4799,330260.0
2022-08-23 11:35:00,31.38,31.51,31.37,31.48,206872.0,29.4893,29.6114,29.4799,29.5832,206872.0
2022-08-23 11:40:00,31.49,31.52,31.45,31.5,131145.0,29.5926,29.6208,29.555,29.602,131145.0
2022-08-23 11:45:00,31.5,31.6,31.49,31.58,116647.0,29.602,29.696,29.5926,29.6772,116647.0
2022-08-23 11:50:00,31.58,31.61,31.54,31.58,158372.0,29.6772,29.7054,29.6396,29.6772,158372.0
2022-08-23 11:55:00,31.57,31.58,31.49,31.57,103022.0,29.6678,29.6772,29.5926,29.6678,103022.0
2022-08-23 12:00:00,31.58,31.58,31.46,31.51,157918.0,29.6772,29.6772,29.5644,29.6114,157918.0
2022-08-23 12:05:00,31.51,31.51,31.38,31.39,191030.0,29.6114,29.6114,29.4893,29.4987,191030.0
2022-08-23 12:10:00,31.39,31.43,31.37,31.4,181882.0,29.4987,29.5363,29.4799,29.5081,181882.0
2022-08-23 12:15:00,31.4,31.45,31.37,31.44,154001.0,29.5081,29.555,29.4799,29.5456,154001.0
2022-08-23 12:20:00,31.45,31.45,31.39,31.42,159478.0,29.555,29.555,29.4987,29.5269,159478.0
2022-08-23 12:25:00,31.42,31.47,31.39,31.43,90524.0,29.5269,29.5738,29.4987,29.5363,90524.0
2022-08-23 12:30:00,31.44,31.47,31.4,31.41,79537.0,29.5456,29.5738,29.5081,29.5175,79537.0
2022-08-23 12:35:00,31.41,31.46,31.39,31.41,94487.0,29.5175,29.5644,29.4987,29.5175,94487.0
2022-08-23 12:40:00,31.41,31.46,31.4,31.43,74573.0,29.5175,29.5644,29.5081,29.5363,74573.0
2022-08-23 12:45:00,31.43,31.47,31.41,31.43,51848.0,29.5363,29.5738,29.5175,29.5363,51848.0
2022-08-23 12:50:00,31.42,31.44,31.39,31.41,68667.0,29.5269,29.5456,29.4987,29.5175,68667.0
2022-08-23 12:55:00,31.41,31.46,31.39,31.43,124135.0,29.5175,29.5644,29.4987,29.5363,124135.0
2022-08-23 13:00:00,31.43,31.44,31.39,31.43,51491.0,29.5363,29.5456,29.4987,29.5363,51491.0
2022-08-23 13:05:00,31.43,31.43,31.23,31.28,216710.0,29.5363,29.5363,29.3483,29.3953,216710.0
2022-08-23 13:10:00,31.28,31.33,31.22,31.3,82646.0,29.3953,29.4423,29.3389,29.4141,82646.0
2022-08-23 13:15:00,31.3,31.3,31.19,31.2,140779.0,29.4141,29.4141,29.3107,29.3201,140779.0
2022-08-23 13:20:00,31.2,31.26,31.1,31.12,125598.0,29.3201,29.3765,29.2261,29.2449,125598.0
2022-08-23 13:25:00,31.12,31.19,31.11,31.17,62178.0,29.2449,29.3107,29.2355,29.2919,62178.0
2022-08-23 13:30:00,31.17,31.22,31.13,31.21,90546.0,29.2919,29.3389,29.2543,29.3295,90546.0
2022-08-23 13:35:00,31.21,31.26,31.19,31.21,76145.0,29.3295,29.3765,29.3107,29.3295,76145.0
2022-08-23 13:40:00,31.2,31.28,31.17,31.17,71860.0,29.3201,29.3953,29.2919,29.2919,71860.0
2022-08-23 13:45:00,31.17,31.18,31.08,31.09,104755.0,29.2919,29.3013,29.2073,29.2167,104755.0
2022-08-23 13:50:00,31.09,31.09,31.02,31.08,89652.0,29.2167,29.2167,29.151,29.2073,89652.0
2022-08-23 13:55:00,31.08,31.18,31.04,31.15,71548.0,29.2073,29.3013,29.1697,29.2731,71548.0
2022-08-23 14:00:00,31.16,31.2,31.13,31.14,47729.0,29.2825,29.3201,29.2543,29.2637,47729.0
2022-08-23 14:05:00,31.15,31.2,31.12,31.13,46049.0,29.2731,29.3201,29.2449,29.2543,46049.0
2022-08-23 14:10:00,31.13,31.13,31.05,31.08,41141.0,29.2543,29.2543,29.1791,29.2073,41141.0
2022-08-23 14:15:00,31.09,31.12,31.06,31.11,64608.0,29.2167,29.2449,29.1885,29.2355,64608.0
2022-08-23 14:20:00,31.11,31.12,31.07,31.1,36507.0,29.2355,29.2449,29.1979,29.2261,36507.0
2022-08-23 14:25:00,31.1,31.11,31.05,31.06,52910.0,29.2261,29.2355,29.1791,29.1885,52910.0
2022-08-23 14:30:00,31.06,31.09,30.96,31.04,122644.0,29.1885,29.2167,29.0946,29.1697,122644.0
2022-08-23 14:35:00,31.03,31.09,31.01,31.08,65871.0,29.1604,29.2167,29.1416,29.2073,65871.0
2022-08-23 14:40:00,31.08,31.1,31.01,31.05,42723.0,29.2073,29.2261,29.1416,29.1791,42723.0
2022-08-23 14:45:00,31.05,31.06,30.99,31.02,72701.0,29.1791,29.1885,29.1228,29.151,72701.0
2022-08-23 14:50:00,31.02,31.05,30.97,31.0,79110.0,29.151,29.1791,29.104,29.1322,79110.0
2022-08-23 14:55:00,31.0,31.03,30.97,31.02,51393.0,29.1322,29.1604,29.104,29.151,51393.0
2022-08-23 15:00:00,31.02,31.13,31.0,31.13,89163.0,29.151,29.2543,29.1322,29.2543,89163.0
2022-08-23 15:05:00,31.14,31.16,31.11,31.12,57211.0,29.2637,29.2825,29.2355,29.2449,57211.0
2022-08-23 15:10:00,31.13,31.17,31.1,31.13,118488.0,29.2543,29.2919,29.2261,29.2543,118488.0
2022-08-23 15:15:00,31.13,31.18,31.12,31.16,106711.0,29.2543,29.3013,29.2449,29.2825,106711.0
2022-08-23 15:20:00,31.16,31.17,31.1,31.12,117185.0,29.2825,29.2919,29.2261,29.2449,117185.0
2022-08-23 15:25:00,31.11,31.14,31.09,31.13,101557.0,29.2355,29.2637,29.2167,29.2543,101557.0
2022-08-23 15:30:00,31.13,31.21,31.11,31.21,159590.0,29.2543,29.3295,29.2355,29.3295,159590.0
2022-08-23 15:35:00,31.21,31.23,31.15,31.2,181939.0,29.3295,29.3483,29.2731,29.3201,181939.0
2022-08-23 15:40:00,31.2,31.27,31.19,31.27,190886.0,29.3201,29.3859,29.3107,29.3859,190886.0
2022-08-23 15:45:00,31.26,31.3,31.22,31.24,284055.0,29.3765,29.4141,29.3389,29.3577,284055.0
2022-08-23 15:50:00,31.23,31.24,31.16,31.18,316737.0,29.3483,29.3577,29.2825,29.3013,316737.0
2022-08-23 15:55:00,31.18,31.27,31.16,31.21,957216.0,29.3013,29.3859,29.2825,29.3295,957216.0
2022-08-24 09:30:00,31.15,31.37,31.02,31.3,367053.0,29.2731,29.4799,29.151,29.4141,367053.0
2022-08-24 09:35:00,31.29,31.54,31.24,31.54,147531.0,29.4047,29.6396,29.3577,29.6396,147531.0
2022-08-24 09:40:00,31.54,31.69,31.45,31.66,131344.0,29.6396,29.7806,29.555,29.7524,131344.0
2022-08-24 09:45:00,31.67,31.7,31.48,31.48,117635.0,29.7618,29.79,29.5832,29.5832,117635.0
2022-08-24 09:50:00,31.49,31.63,31.46,31.59,98391.0,29.5926,29.7242,29.5644,29.6866,98391.0
2022-08-24 09:55:00,31.6,31.66,31.51,31.58,93958.0,29.696,29.7524,29.6114,29.6772,93958.0
2022-08-24 10:00:00,31.58,31.64,31.48,31.51,67039.0,29.6772,29.7336,29.5832,29.6114,67039.0
2022-08-24 10:05:00,31.51,31.56,31.45,31.48,56381.0,29.6114,29.6584,29.555,29.5832,56381.0
2022-08-24 10:10:00,31.49,31.63,31.47,31.59,90328.0,29.5926,29.7242,29.5738,29.6866,90328.0
2022-08-24 10:15:00,31.59,31.59,31.48,31.52,56806.0,29.6866,29.6866,29.5832,29.6208,56806.0
2022-08-24 10:20:00,31.52,31.53,31.43,31.46,69551.0,29.6208,29.6302,29.5363,29.5644,69551.0
2022-08-24 10:25:00,31.47,31.47,31.41,31.47,95059.0,29.5738,29.5738,29.5175,29.5738,95059.0
2022-08-24 10:30:00,31.48,31.53,31.25,31.26,168947.0,29.5832,29.6302,29.3671,29.3765,168947.0
2022-08-24 10:35:00,31.27,31.52,31.27,31.49,166716.0,29.3859,29.6208,29.3859,29.5926,166716.0
2022-08-24 10:40:00,31.47,31.52,31.39,31.45,155108.0,29.5738,29.6208,29.4987,29.555,155108.0
2022-08-24 10:45:00,31.45,31.64,31.42,31.63,220695.0,29.555,29.7336,29.5269,29.7242,220695.0
2022-08-24 10:50:00,31.63,31.72,31.61,31.7,127120.0,29.7242,29.8088,29.7054,29.79,127120.0
2022-08-24 10:55:00,31.7,31.71,31.62,31.62,81198.0,29.79,29.7994,29.7148,29.7148,81198.0
2022-08-24 11:00:00,31.63,31.74,31.63,31.7,75415.0,29.7242,29.8276,29.7242,29.79,75415.0
2022-08-24 11:05:00,31.69,31.73,31.64,31.73,71654.0,29.7806,29.8182,29.7336,29.8182,71654.0
2022-08-24 11:10:00,31.73,31.84,31.71,31.84,90934.0,29.8182,29.9215,29.7994,29.9215,90934.0
2022-08-24 11:15:00,31.84,31.86,31.68,31.69,117325.0,29.9215,29.9403,29.7712,29.7806,117325.0
2022-08-24 11:20:00,31.69,31.69,31.45,31.46,98849.0,29.7806,29.7806,29.555,29.5644,98849.0
2022-08-24 11:25:00,31.46,31.46,31.32,31.34,99285.0,29.5644,29.5644,29.4329,29.4517,99285.0
2022-08-24 11:30:00,31.35,31.43,31.34,31.39,86629.0,29.4611,29.5363,29.4517,29.4987,86629.0
2022-08-24 11:35:00,31.38,31.41,31.35,31.35,76107.0,29.4893,29.5175,29.4611,29.4611,76107.0
2022-08-24 11:40:00,31.34,31.36,31.22,31.23,127936.0,29.4517,29.4705,29.3389,29.3483,127936.0
2022-08-24 11:45:00,31.24,31.25,31.11,31.13,247123.0,29.3577,29.3671,29.2355,29.2543,247123.0
2022-08-24 11:50:00,31.14,31.29,31.11,31.28,194108.0,29.2637,29.4047,29.2355,29.3953,194108.0
2022-08-24 11:55:00,31.28,31.3,31.22,31.23,114264.0,29.3953,29.4141,29.3389,29.3483,114264.0
2022-08-24 12:00:00,31.24,31.24,31.16,31.17,149117.0,29.3577,29.3577,29.2825,29.2919,149117.0
2022-08-24 12:05:00,31.16,31.24,31.15,31.23,84569.0,29.2825,29.3577,29.2731,29.3483,84569.0
2022-08-24 12:10:00,31.23,31.26,31.19,31.2,148375.0,29.3483,29.3765,29.3107,29.3201,148375.0
2022-08-24 12:15:00,31.2,31.27,31.16,31.25,257883.0,29.3201,29.3859,29.2825,29.3671,257883.0
2022-08-24 12:20:00,31.24,31.51,31.24,31.5,153354.0,29.3577,29.6114,29.3577,29.602,153354.0
2022-08-24 12:25:00,31.51,31.59,31.49,31.56,125159.0,29.6114,29.6866,29.5926,29.6584,125159.0
2022-08-24 12:30:00,31.55,31.59,31.45,31.52,59635.0,29.649,29.6866,29.555,29.6208,59635.0
2022-08-24 12:35:00,31.52,31.53,31.43,31.45,126371.0,29.6208,29.6302,29.5363,29.555,126371.0
2022-08-24 12:40:00,31.45,31.49,31.34,31.37,117640.0,29.555,29.5926,29.4517,29.4799,117640.0
2022-08-24 12:45:00,31.36,31.38,31.31,31.33,56426.0,29.4705,29.4893,29.4235,29.4423,56426.0
2022-08-24 12:50:00,31.34,31.37,31.29,31.34,51522.0,29.4517,29.4799,29.4047,29.4517,51522.0
2022-08-24 12:55:00,31.35,31.36,31.3,31.33,43741.0,29.4611,29.4705,29.4141,29.4423,43741.0
2022-08-24 13:00:00,31.33,31.41,31.33,31.39,49541.0,29.4423,29.5175,29.4423,29.4987,49541.0
2022-08-24 13:05:00,31.39,31.47,31.37,31.44,44851.0,29.4987,29.5738,29.4799,29.5456,44851.0
2022-08-24 13:10:00,31.45,31.5,31.44,31.48,42646.0,29.555,29.602,29.5456,29.5832,42646.0
2022-08-24 13:15:00,31.48,31.52,31.41,31.43,47853.0,29.5832,29.6208,29.5175,29.5363,47853.0
2022-08-24 13:20:00,31.41,31.45,31.39,31.43,35428.0,29.5175,29.555,29.4987,29.5363,35428.0
2022-08-24 13:25:00,31.43,31.48,31.39,31.39,44600.0,29.5363,29.5832,29.4987,29.4987,44600.0
2022-08-24 13:30:00,31.39,31.45,31.38,31.41,34821.0,29.4987,29.555,29.4893,29.5175,34821.0
2022-08-24 13:35:00,31.4,31.42,31.37,31.4,35855.0,29.5081,29.5269,29.4799,29.5081,35855.0
2022-08-24 13:40:00,31.4,31.43,31.36,31.38,33217.0,29.5081,29.5363,29.4705,29.4893,33217.0
2022-08-24 13:45:00,31.38,31.39,31.28,31.34,52348.0,29.4893,29.4987,29.3953,29.4517,52348.0
2022-08-24 13:50:00,31.34,31.36,31.3,31.33,59253.0,29.4517,29.4705,29.4141,29.4423,59253.0
2022-08-24 13:55:00,31.33,31.44,31.33,31.43,59881.0,29.4423,29.5456,29.4423,29.5363,59881.0
2022-08-24 14:00:00,31.44,31.47,31.41,31.41,40462.0,29.5456,29.5738,29.5175,29.5175,40462.0
2022-08-24 14:05:00,31.41,31.44,31.37,31.42,55932.0,29.5175,29.5456,29.4799,29.5269,55932.0
2022-08-24 14:10:00,31.42,31.46,31.39,31.44,54703.0,29.5269,29.5644,29.4987,29.5456,54703.0
2022-08-24 14:15:00,31.45,31.48,31.45,31.45,47836.0,29.555,29.5832,29.555,29.555,47836.0
2022-08-24 14:20:00,31.45,31.5,31.45,31.46,32895.0,29.555,29.602,29.555,29.5644,32895.0
2022-08-24 14:25:00,31.46,31.5,31.43,31.44,59525.0,29.5644,29.602,29.5363,29.5456,59525.0
2022-08-24 14:30:00,31.44,31.45,31.37,31.39,109844.0,29.5456,29.555,29.4799,29.4987,109844.0
2022-08-24 14:35:00,31.39,31.43,31.37,31.41,80139.0,29.4987,29.5363,29.4799,29.5175,80139.0
2022-08-24 14:40:00,31.41,31.44,31.39,31.42,48117.0,29.5175,29.5456,29.4987,29.5269,48117.0
2022-08-24 14:45:00,31.42,31.45,31.4,31.42,42996.0,29.5269,29.555,29.5081,29.5269,42996.0
2022-08-24 14:50:00,31.42,31.46,31.41,31.45,92791.0,29.5269,29.5644,29.5175,29.555,92791.0
2022-08-24 14:55:00,31.45,31.48,31.43,31.45,48234.0,29.555,29.5832,29.5363,29.555,48234.0
2022-08-24 15:00:00,31.44,31.51,31.43,31.5,49794.0,29.5456,29.6114,29.5363,29.602,49794.0
2022-08-24 15:05:00,31.49,31.53,31.48,31.53,67534.0,29.5926,29.6302,29.5832,29.6302,67534.0
2022-08-24 15:10:00,31.53,31.56,31.51,31.55,37856.0,29.6302,29.6584,29.6114,29.649,37856.0
2022-08-24 15:15:00,31.55,31.59,31.54,31.58,113208.0,29.649,29.6866,29.6396,29.6772,113208.0
2022-08-24 15:20:00,31.58,31.59,31.53,31.56,69519.0,29.6772,29.6866,29.6302,29.6584,69519.0
2022-08-24 15:25:00,31.56,31.59,31.53,31.54,106891.0,29.6584,29.6866,29.6302,29.6396,106891.0
2022-08-24 15:30:00,31.54,31.66,31.52,31.65,87869.0,29.6396,29.7524,29.6208,29.743,87869.0
2022-08-24 15:35:00,31.65,31.71,31.64,31.71,82210.0,29.743,29.7994,29.7336,29.7994,82210.0
2022-08-24 15:40:00,31.71,31.77,31.7,31.76,111097.0,29.7994,29.8558,29.79,29.8464,111097.0
2022-08-24 15:45:00,31.76,31.79,31.74,31.77,122852.0,29.8464,29.8746,29.8276,29.8558,122852.0
2022-08-24 15:50:00,31.77,31.77,31.71,31.74,169070.0,29.8558,29.8558,29.7994,29.8276,169070.0
2022-08-24 15:55:00,31.73,31.76,31.64,31.67,332944.0,29.8182,29.8464,29.7336,29.7618,332944.0
2022-08-25 09:30:00,31.95,32.15,31.86,32.02,296142.0,30.0249,30.2129,29.9403,30.0907,296142.0
2022-08-25 09:35:00,32.0,32.26,32.0,32.22,145888.0,30.0719,30.3162,30.0719,30.2787,145888.0
2022-08-25 09:40:00,32.23,32.25,32.09,32.15,127488.0,30.288,30.3068,30.1565,30.2129,127488.0
2022-08-25 09:45:00,32.17,32.21,32.11,32.19,176169.0,30.2317,30.2693,30.1753,30.2505,176169.0
2022-08-25 09:50:00,32.19,32.2,32.12,32.15,205330.0,30.2505,30.2599,30.1847,30.2129,205330.0
2022-08-25 09:55:00,32.14,32.25,32.07,32.18,114521.0,30.2035,30.3068,30.1377,30.2411,114521.0
2022-08-25 10:00:00,32.19,32.34,32.17,32.22,168571.0,30.2505,30.3914,30.2317,30.2787,168571.0
2022-08-25 10:05:00,32.23,32.25,31.99,32.0,99005.0,30.288,30.3068,30.0625,30.0719,99005.0
2022-08-25 10:10:00,31.98,31.99,31.84,31.98,159063.0,30.0531,30.0625,29.9215,30.0531,159063.0
2022-08-25 10:15:00,31.98,32.1,31.9,32.04,93424.0,30.0531,30.1659,29.9779,30.1095,93424.0
2022-08-25 10:20:00,32.04,32.08,32.0,32.06,80917.0,30.1095,30.1471,30.0719,30.1283,80917.0
2022-08-25 10:25:00,32.07,32.08,31.97,31.98,37383.0,30.1377,30.1471,30.0437,30.0531,37383.0
2022-08-25 10:30:00,31.98,32.07,31.98,32.04,48096.0,30.0531,30.1377,30.0531,30.1095,48096.0
2022-08-25 10:35:00,32.04,32.04,31.89,31.93,68721.0,30.1095,30.1095,29.9685,30.0061,68721.0
2022-08-25 10:40:00,31.93,31.95,31.83,31.95,67678.0,30.0061,30.0249,29.9121,30.0249,67678.0
2022-08-25 10:45:00,31.94,31.96,31.85,31.89,67616.0,30.0155,30.0343,29.9309,29.9685,67616.0
2022-08-25 10:50:00,31.9,31.92,31.73,31.77,89198.0,29.9779,29.9967,29.8182,29.8558,89198.0
2022-08-25 10:55:00,31.75,31.88,31.73,31.86,110651.0,29.837,29.9591,29.8182,29.9403,110651.0
2022-08-25 11:00:00,31.86,31.86,31.75,31.77,81348.0,29.9403,29.9403,29.837,29.8558,81348.0
2022-08-25 11:05:00,31.78,31.9,31.76,31.9,33351.0,29.8652,29.9779,29.8464,29.9779,33351.0
2022-08-25 11:10:00,31.9,31.94,31.77,31.78,135500.0,29.9779,30.0155,29.8558,29.8652,135500.0
2022-08-25 11:15:00,31.79,31.8,31.69,31.76,54921.0,29.8746,29.884,29.7806,29.8464,54921.0
2022-08-25 11:20:00,31.76,31.81,31.73,31.78,64951.0,29.8464,29.8934,29.8182,29.8652,64951.0
2022-08-25 11:25:00,31.79,31.92,31.77,31.9,56210.0,29.8746,29.9967,29.8558,29.9779,56210.0
2022-08-25 11:30:00,31.9,31.9,31.81,31.83,64924.0,29.9779,29.9779,29.8934,29.9121,64924.0
2022-08-25 11:35:00,31.84,31.88,31.81,31.84,31261.0,29.9215,29.9591,29.8934,29.9215,31261.0
2022-08-25 11:40:00,31.83,31.94,31.83,31.89,65795.0,29.9121,30.0155,29.9121,29.9685,65795.0
2022-08-25 11:45:00,31.89,31.92,31.85,31.86,41649.0,29.9685,29.9967,29.9309,29.9403,41649.0
2022-08-25 11:50:00,31.87,31.88,31.79,31.83,44314.0,29.9497,29.9591,29.8746,29.9121,44314.0
2022-08-25 11:55:00,31.83,31.92,31.81,31.92,34969.0,29.9121,29.9967,29.8934,29.9967,34969.0
2022-08-25 12:00:00,31.91,31.94,31.89,31.91,30098.0,29.9873,30.0155,29.9685,29.9873,30098.0
2022-08-25 12:05:00,31.9,31.92,31.88,31.89,24473.0,29.9779,29.9967,29.9591,29.9685,24473.0
2022-08-25 12:10:00,31.88,31.91,31.8,31.81,36849.0,29.9591,29.9873,29.884,29.8934,36849.0
2022-08-25 12:15:00,31.82,31.87,31.8,31.84,34785.0,29.9028,29.9497,29.884,29.9215,34785.0
2022-08-25 12:20:00,31.84,31.87,31.82,31.82,26102.0,29.9215,29.9497,29.9028,29.9028,26102.0
2022-08-25 12:25:00,31.83,31.9,31.81,31.87,33517.0,29.9121,29.9779,29.8934,29.9497,33517.0
2022-08-25 12:30:00,31.87,31.91,31.86,31.9,24137.0,29.9497,29.9873,29.9403,29.9779,24137.0
2022-08-25 12:35:00,31.89,31.92,31.87,31.88,35182.0,29.9685,29.9967,29.9497,29.9591,35182.0
2022-08-25 12:40:00,31.88,31.88,31.78,31.81,33677.0,29.9591,29.9591,29.8652,29.8934,33677.0
2022-08-25 12:45:00,31.81,31.83,31.75,31.76,39349.0,29.8934,29.9121,29.837,29.8464,39349.0
2022-08-25 12:50:00,31.77,31.82,31.74,31.78,39855.0,29.8558,29.9028,29.8276,29.8652,39855.0
2022-08-25 12:55:00,31.78,31.8,31.74,31.8,27796.0,29.8652,29.884,29.8276,29.884,27796.0
2022-08-25 13:00:00,31.79,31.88,31.77,31.84,94751.0,29.8746,29.9591,29.8558,29.9215,94751.0
2022-08-25 13:05:00,31.84,31.84,31.78,31.79,42112.0,29.9215,29.9215,29.8652,29.8746,42112.0
2022-08-25 13:10:00,31.79,31.83,31.76,31.82,84414.0,29.8746,29.9121,29.8464,29.9028,84414.0
2022-08-25 13:15:00,31.82,31.86,31.8,31.84,59244.0,29.9028,29.9403,29.884,29.9215,59244.0
2022-08-25 13:20:00,31.83,31.85,31.79,31.82,57335.0,29.9121,29.9309,29.8746,29.9028,57335.0
2022-08-25 13:25:00,31.81,31.81,31.75,31.77,31038.0,29.8934,29.8934,29.837,29.8558,31038.0
2022-08-25 13:30:00,31.77,31.77,31.65,31.68,43310.0,29.8558,29.8558,29.743,29.7712,43310.0
2022-08-25 13:35:00,31.68,31.7,31.64,31.7,48803.0,29.7712,29.79,29.7336,29.79,48803.0
2022-08-25 13:40:00,31.7,31.71,31.68,31.69,34468.0,29.79,29.7994,29.7712,29.7806,34468.0
2022-08-25 13:45:00,31.69,31.72,31.62,31.62,26960.0,29.7806,29.8088,29.7148,29.7148,26960.0
2022-08-25 13:50:00,31.62,31.64,31.58,31.64,24309.0,29.7148,29.7336,29.6772,29.7336,24309.0
2022-08-25 13:55:00,31.64,31.65,31.6,31.6,28000.0,29.7336,29.743,29.696,29.696,28000.0
2022-08-25 14:00:00,31.61,31.64,31.57,31.61,31946.0,29.7054,29.7336,29.6678,29.7054,31946.0
2022-08-25 14:05:00,31.61,31.65,31.57,31.65,39762.0,29.7054,29.743,29.6678,29.743,39762.0
2022-08-25 14:10:00,31.64,31.75,31.63,31.73,70541.0,29.7336,29.837,29.7242,29.8182,70541.0
2022-08-25 14:15:00,31.73,31.77,31.71,31.74,37624.0,29.8182,29.8558,29.7994,29.8276,37624.0
2022-08-25 14:20:00,31.75,31.76,31.66,31.7,58408.0,29.837,29.8464,29.7524,29.79,58408.0
2022-08-25 14:25:00,31.69,31.7,31.58,31.62,168741.0,29.7806,29.79,29.6772,29.7148,168741.0
2022-08-25 14:30:00,31.62,31.63,31.57,31.63,139169.0,29.7148,29.7242,29.6678,29.7242,139169.0
2022-08-25 14:35:00,31.63,31.69,31.62,31.63,90069.0,29.7242,29.7806,29.7148,29.7242,90069.0
2022-08-25 14:40:00,31.63,31.69,31.63,31.68,57907.0,29.7242,29.7806,29.7242,29.7712,57907.0
2022-08-25 14:45:00,31.69,31.72,31.66,31.71,68890.0,29.7806,29.8088,29.7524,29.7994,68890.0
2022-08-25 14:50:00,31.71,31.72,31.67,31.71,50255.0,29.7994,29.8088,29.7618,29.7994,50255.0
2022-08-25 14:55:00,31.71,31.76,31.71,31.74,65949.0,29.7994,29.8464,29.7994,29.8276,65949.0
2022-08-25 15:00:00,31.74,31.77,31.73,31.77,63812.0,29.8276,29.8558,29.8182,29.8558,63812.0
2022-08-25 15:05:00,31.77,31.79,31.74,31.75,50950.0,29.8558,29.8746,29.8276,29.837,50950.0
2022-08-25 15:10:00,31.75,31.77,31.71,31.77,32028.0,29.837,29.8558,29.7994,29.8558,32028.0
2022-08-25 15:15:00,31.77,31.78,31.75,31.78,44961.0,29.8558,29.8652,29.837,29.8652,44961.0
2022-08-25 15:20:00,31.78,31.79,31.75,31.79,63327.0,29.8652,29.8746,29.837,29.8746,63327.0
2022-08-25 15:25:00,31.79,31.8,31.74,31.77,63611.0,29.8746,29.884,29.8276,29.8558,63611.0
2022-08-25 15:30:00,31.77,31.77,31.71,31.75,67979.0,29.8558,29.8558,29.7994,29.837,67979.0
2022-08-25 15:35:00,31.75,31.79,31.73,31.77,78188.0,29.837,29.8746,29.8182,29.8558,78188.0
2022-08-25 15:40:00,31.78,31.88,31.78,31.88,114624.0,29.8652,29.9591,29.8652,29.9591,114624.0
2022-08-25 15:45:00,31.88,31.9,31.85,31.88,111423.0,29.9591,29.9779,29.9309,29.9591,111423.0
2022-08-25 15:50:00,31.87,31.89,31.8,31.82,148014.0,29.9497,29.9685,29.884,29.9028,148014.0
2022-08-25 15:55:00,31.83,31.88,31.82,31.87,376610.0,29.9121,29.9591,29.9028,29.9497,376610.0
2022-08-26 09:30:00,31.79,32.02,31.7,31.94,150084.0,29.8746,30.0907,29.79,30.0155,150084.0
2022-08-26 09:35:00,31.95,31.95,31.73,31.84,62761.0,30.0249,30.0249,29.8182,29.9215,62761.0
2022-08-26 09:40:00,31.85,31.97,31.83,31.93,50301.0,29.9309,30.0437,29.9121,30.0061,50301.0
2022-08-26 09:45:00,31.92,31.98,31.85,31.86,143498.0,29.9967,30.0531,29.9309,29.9403,143498.0
2022-08-26 09:50:00,31.86,32.03,31.82,31.99,48344.0,29.9403,30.1001,29.9028,30.0625,48344.0
2022-08-26 09:55:00,31.98,32.12,31.97,32.06,54166.0,30.0531,30.1847,30.0437,30.1283,54166.0
2022-08-26 10:00:00,32.04,32.04,31.62,31.63,80517.0,30.1095,30.1095,29.7148,29.7242,80517.0
2022-08-26 10:05:00,31.61,32.19,31.56,32.19,84291.0,29.7054,30.2505,29.6584,30.2505,84291.0
2022-08-26 10:10:00,32.19,32.21,32.0,32.12,72877.0,30.2505,30.2693,30.0719,30.1847,72877.0
2022-08-26 10:15:00,32.12,32.2,32.1,32.15,76841.0,30.1847,30.2599,30.1659,30.2129,76841.0
2022-08-26 10:20:00,32.16,32.17,31.85,31.87,62387.0,30.2223,30.2317,29.9309,29.9497,62387.0
2022-08-26 10:25:00,31.85,31.88,31.71,31.8,75169.0,29.9309,29.9591,29.7994,29.884,75169.0
2022-08-26 10:30:00,31.81,31.81,31.63,31.66,49759.0,29.8934,29.8934,29.7242,29.7524,49759.0
2022-08-26 10:35:00,31.66,31.74,31.43,31.46,71538.0,29.7524,29.8276,29.5363,29.5644,71538.0
2022-08-26 10:40:00,31.44,31.56,31.43,31.55,43591.0,29.5456,29.6584,29.5363,29.649,43591.0
2022-08-26 10:45:00,31.55,31.63,31.51,31.62,38122.0,29.649,29.7242,29.6114,29.7148,38122.0
2022-08-26 10:50:00,31.6,31.61,31.5,31.57,32540.0,29.696,29.7054,29.602,29.6678,32540.0
2022-08-26 10:55:00,31.56,31.62,31.51,31.6,41600.0,29.6584,29.7148,29.6114,29.696,41600.0
2022-08-26 11:00:00,31.6,31.61,31.45,31.46,33665.0,29.696,29.7054,29.555,29.5644,33665.0
2022-08-26 11:05:00,31.46,31.54,31.41,31.46,62306.0,29.5644,29.6396,29.5175,29.5644,62306.0
2022-08-26 11:10:00,31.45,31.49,31.36,31.4,46701.0,29.555,29.5926,29.4705,29.5081,46701.0
2022-08-26 11:15:00,31.39,31.39,31.22,31.24,63894.0,29.4987,29.4987,29.3389,29.3577,63894.0
2022-08-26 11:20:00,31.23,31.28,31.14,31.27,68108.0,29.3483,29.3953,29.2637,29.3859,68108.0
2022-08-26 11:25:00,31.27,31.27,31.14,31.15,135157.0,29.3859,29.3859,29.2637,29.2731,135157.0
2022-08-26 11:30:00,31.15,31.28,31.13,31.26,45612.0,29.2731,29.3953,29.2543,29.3765,45612.0
2022-08-26 11:35:00,31.27,31.36,31.22,31.34,53567.0,29.3859,29.4705,29.3389,29.4517,53567.0
2022-08-26 11:40:00,31.34,31.37,31.24,31.26,24634.0,29.4517,29.4799,29.3577,29.3765,24634.0
2022-08-26 11:45:00,31.25,31.32,31.24,31.31,36094.0,29.3671,29.4329,29.3577,29.4235,36094.0
2022-08-26 11:50:00,31.31,31.35,31.25,31.33,36264.0,29.4235,29.4611,29.3671,29.4423,36264.0
2022-08-26 11:55:00,31.34,31.39,31.3,31.37,66251.0,29.4517,29.4987,29.4141,29.4799,66251.0
2022-08-26 12:00:00,31.38,31.39,31.24,31.27,43823.0,29.4893,29.4987,29.3577,29.3859,43823.0
2022-08-26 12:05:00,31.28,31.35,31.27,31.35,29764.0,29.3953,29.4611,29.3859,29.4611,29764.0
2022-08-26 12:10:00,31.34,31.39,31.31,31.38,23899.0,29.4517,29.4987,29.4235,29.4893,23899.0
2022-08-26 12:15:00,31.38,31.39,31.28,31.32,59068.0,29.4893,29.4987,29.3953,29.4329,59068.0
2022-08-26 12:20:00,31.32,31.32,31.23,31.27,34897.0,29.4329,29.4329,29.3483,29.3859,34897.0
2022-08-26 12:25:00,31.27,31.27,31.23,31.25,31281.0,29.3859,29.3859,29.3483,29.3671,31281.0
2022-08-26 12:30:00,31.25,31.27,31.18,31.19,60892.0,29.3671,29.3859,29.3013,29.3107,60892.0
2022-08-26 12:35:00,31.18,31.24,31.15,31.24,74171.0,29.3013,29.3577,29.2731,29.3577,74171.0
2022-08-26 12:40:00,31.24,31.32,31.21,31.23,54403.0,29.3577,29.4329,29.3295,29.3483,54403.0
2022-08-26 12:45:00,31.22,31.34,31.2,31.34,26701.0,29.3389,29.4517,29.3201,29.4517,26701.0
2022-08-26 12:50:00,31.34,31.36,31.31,31.35,31121.0,29.4517,29.4705,29.4235,29.4611,31121.0
2022-08-26 12:55:00,31.35,31.37,31.31,31.35,19235.0,29.4611,29.4799,29.4235,29.4611,19235.0
2022-08-26 13:00:00,31.34,31.38,31.28,31.36,24896.0,29.4517,29.4893,29.3953,29.4705,24896.0
2022-08-26 13:05:00,31.36,31.41,31.35,31.37,41235.0,29.4705,29.5175,29.4611,29.4799,41235.0
2022-08-26 13:10:00,31.37,31.38,31.32,31.33,16835.0,29.4799,29.4893,29.4329,29.4423,16835.0
2022-08-26 13:15:00,31.33,31.36,31.29,31.32,15422.0,29.4423,29.4705,29.4047,29.4329,15422.0
2022-08-26 13:20:00,31.32,31.35,31.32,31.35,12323.0,29.4329,29.4611,29.4329,29.4611,12323.0
2022-08-26 13:25:00,31.35,31.39,31.33,31.37,15786.0,29.4611,29.4987,29.4423,29.4799,15786.0
2022-08-26 13:30:00,31.37,31.42,31.34,31.4,16529.0,29.4799,29.5269,29.4517,29.5081,16529.0
2022-08-26 13:35:00,31.4,31.48,31.4,31.44,17745.0,29.5081,29.5832,29.5081,29.5456,17745.0
2022-08-26 13:40:00,31.44,31.45,31.36,31.4,22799.0,29.5456,29.555,29.4705,29.5081,22799.0
2022-08-26 13:45:00,31.39,31.39,31.32,31.36,28479.0,29.4987,29.4987,29.4329,29.4705,28479.0
2022-08-26 13:50:00,31.36,31.39,31.33,31.38,17044.0,29.4705,29.4987,29.4423,29.4893,17044.0
2022-08-26 13:55:00,31.38,31.4,31.36,31.4,15807.0,29.4893,29.5081,29.4705,29.5081,15807.0
2022-08-26 14:00:00,31.4,31.43,31.36,31.37,30943.0,29.5081,29.5363,29.4705,29.4799,30943.0
2022-08-26 14:05:00,31.36,31.37,31.28,31.29,52730.0,29.4705,29.4799,29.3953,29.4047,52730.0
2022-08-26 14:10:00,31.29,31.29,31.24,31.27,20408.0,29.4047,29.4047,29.3577,29.3859,20408.0
2022-08-26 14:15:00,31.28,31.3,31.23,31.25,24524.0,29.3953,29.4141,29.3483,29.3671,24524.0
2022-08-26 14:20:00,31.26,31.33,31.25,31.3,14092.0,29.3765,29.4423,29.3671,29.4141,14092.0
2022-08-26 14:25:00,31.3,31.32,31.28,31.32,10946.0,29.4141,29.4329,29.3953,29.4329,10946.0
2022-08-26 14:30:00,31.32,31.33,31.28,31.32,32754.0,29.4329,29.4423,29.3953,29.4329,32754.0
2022-08-26 14:35:00,31.33,31.33,31.24,31.28,22280.0,29.4423,29.4423,29.3577,29.3953,22280.0
2022-08-26 14:40:00,31.29,31.31,31.25,31.3,14621.0,29.4047,29.4235,29.3671,29.4141,14621.0
2022-08-26 14:45:00,31.29,31.32,31.26,31.29,22001.0,29.4047,29.4329,29.3765,29.4047,22001.0
2022-08-26 14:50:00,31.28,31.3,31.23,31.26,25820.0,29.3953,29.4141,29.3483,29.3765,25820.0
2022-08-26 14:55:00,31.26,31.26,31.18,31.19,25010.0,29.3765,29.3765,29.3013,29.3107,25010.0
2022-08-26 15:00:00,31.19,31.22,31.13,31.14,59346.0,29.3107,29.3389,29.2543,29.2637,59346.0
2022-08-26 15:05:00,31.13,31.16,31.09,31.13,49031.0,29.2543,29.2825,29.2167,29.2543,49031.0
2022-08-26 15:10:00,31.13,31.15,31.11,31.13,26742.0,29.2543,29.2731,29.2355,29.2543,26742.0
2022-08-26 15:15:00,31.13,31.19,31.11,31.19,32812.0,29.2543,29.3107,29.2355,29.3107,32812.0
2022-08-26 15:20:00,31.18,31.2,31.13,31.16,41937.0,29.3013,29.3201,29.2543,29.2825,41937.0
2022-08-26 15:25:00,31.17,31.24,31.16,31.23,33094.0,29.2919,29.3577,29.2825,29.3483,33094.0
2022-08-26 15:30:00,31.22,31.25,31.18,31.2,41441.0,29.3389,29.3671,29.3013,29.3201,41441.0
2022-08-26 15:35:00,31.2,31.32,31.19,31.32,63573.0,29.3201,29.4329,29.3107,29.4329,63573.0
2022-08-26 15:40:00,31.32,31.32,31.19,31.23,83319.0,29.4329,29.4329,29.3107,29.3483,83319.0
2022-08-26 15:45:00,31.23,31.24,31.15,31.17,110330.0,29.3483,29.3577,29.2731,29.2919,110330.0
2022-08-26 15:50:00,31.16,31.18,31.07,31.08,171508.0,29.2825,29.3013,29.1979,29.2073,171508.0
2022-08-26 15:55:00,31.09,31.15,31.08,31.11,444480.0,29.2167,29.2731,29.2073,29.2355,444480.0
2022-08-29 09:30:00,31.17,31.25,30.92,31.15,243100.0,29.2919,29.3671,29.057,29.2731,243100.0
2022-08-29 09:35:00,31.18,31.38,31.14,31.24,169855.0,29.3013,29.4893,29.2637,29.3577,169855.0
2022-08-29 09:40:00,31.26,31.51,31.23,31.49,100541.0,29.3765,29.6114,29.3483,29.5926,100541.0
2022-08-29 09:45:00,31.51,31.56,31.45,31.55,69233.0,29.6114,29.6584,29.555,29.649,69233.0
2022-08-29 09:50:00,31.55,31.74,31.55,31.73,100913.0,29.649,29.8276,29.649,29.8182,100913.0
2022-08-29 09:55:00,31.73,31.89,31.65,31.88,69328.0,29.8182,29.9685,29.743,29.9591,69328.0
2022-08-29 10:00:00,31.87,31.93,31.82,31.82,82822.0,29.9497,30.0061,29.9028,29.9028,82822.0
2022-08-29 10:05:00,31.82,32.06,31.81,32.04,96158.0,29.9028,30.1283,29.8934,30.1095,96158.0
2022-08-29 10:10:00,32.04,32.15,31.99,32.09,140767.0,30.1095,30.2129,30.0625,30.1565,140767.0
2022-08-29 10:15:00,32.09,32.13,31.96,32.02,96959.0,30.1565,30.1941,30.0343,30.0907,96959.0
2022-08-29 10:20:00,32.02,32.11,31.95,31.97,71830.0,30.0907,30.1753,30.0249,30.0437,71830.0
2022-08-29 10:25:00,31.97,32.0,31.84,31.85,55579.0,30.0437,30.0719,29.9215,29.9309,55579.0
2022-08-29 10:30:00,31.85,31.94,31.8,31.81,46085.0,29.9309,30.0155,29.884,29.8934,46085.0
2022-08-29 10:35:00,31.81,31.82,31.68,31.73,62318.0,29.8934,29.9028,29.7712,29.8182,62318.0
2022-08-29 10:40:00,31.73,31.82,31.7,31.78,112979.0,29.8182,29.9028,29.79,29.8652,112979.0
2022-08-29 10:45:00,31.8,31.82,31.74,31.78,54538.0,29.884,29.9028,29.8276,29.8652,54538.0
2022-08-29 10:50:00,31.77,31.79,31.65,31.68,61964.0,29.8558,29.8746,29.743,29.7712,61964.0
2022-08-29 10:55:00,31.68,31.68,31.58,31.66,39379.0,29.7712,29.7712,29.6772,29.7524,39379.0
2022-08-29 11:00:00,31.66,31.72,31.64,31.65,33701.0,29.7524,29.8088,29.7336,29.743,33701.0
2022-08-29 11:05:00,31.66,31.69,31.53,31.6,40905.0,29.7524,29.7806,29.6302,29.696,40905.0
2022-08-29 11:10:00,31.62,31.64,31.54,31.62,40531.0,29.7148,29.7336,29.6396,29.7148,40531.0
2022-08-29 11:15:00,31.61,31.69,31.59,31.67,33680.0,29.7054,29.7806,29.6866,29.7618,33680.0
2022-08-29 11:20:00,31.65,31.7,31.64,31.68,22708.0,29.743,29.79,29.7336,29.7712,22708.0
2022-08-29 11:25:00,31.68,31.75,31.67,31.71,37136.0,29.7712,29.837,29.7618,29.7994,37136.0
2022-08-29 11:30:00,31.71,31.74,31.65,31.69,33630.0,29.7994,29.8276,29.743,29.7806,33630.0
2022-08-29 11:35:00,31.69,31.77,31.66,31.74,32320.0,29.7806,29.8558,29.7524,29.8276,32320.0
2022-08-29 11:40:00,31.76,31.79,31.73,31.77,36623.0,29.8464,29.8746,29.8182,29.8558,36623.0
2022-08-29 11:45:00,31.75,31.81,31.72,31.79,39393.0,29.837,29.8934,29.8088,29.8746,39393.0
2022-08-29 11:50:00,31.8,31.83,31.78,31.79,29643.0,29.884,29.9121,29.8652,29.8746,29643.0
2022-08-29 11:55:00,31.8,31.82,31.71,31.73,20455.0,29.884,29.9028,29.7994,29.8182,20455.0
2022-08-29 12:00:00,31.73,31.78,31.67,31.7,49330.0,29.8182,29.8652,29.7618,29.79,49330.0
2022-08-29 12:05:00,31.71,31.74,31.63,31.66,36684.0,29.7994,29.8276,29.7242,29.7524,36684.0
2022-08-29 12:10:00,31.66,31.68,31.62,31.65,17756.0,29.7524,29.7712,29.7148,29.743,17756.0
2022-08-29 12:15:00,31.65,31.76,31.65,31.71,63575.0,29.743,29.8464,29.743,29.7994,63575.0
2022-08-29 12:20:00,31.72,31.77,31.7,31.75,31741.0,29.8088,29.8558,29.79,29.837,31741.0
2022-08-29 12:25:00,31.75,31.82,31.75,31.82,34462.0,29.837,29.9028,29.837,29.9028,34462.0
2022-08-29 12:30:00,31.81,31.82,31.7,31.73,29771.0,29.8934,29.9028,29.79,29.8182,29771.0
2022-08-29 12:35:00,31.72,31.74,31.7,31.74,22050.0,29.8088,29.8276,29.79,29.8276,22050.0
2022-08-29 12:40:00,31.75,31.76,31.67,31.72,37793.0,29.837,29.8464,29.7618,29.8088,37793.0
2022-08-29 12:45:00,31.73,31.81,31.72,31.8,30172.0,29.8182,29.8934,29.8088,29.884,30172.0
2022-08-29 12:50:00,31.8,31.84,31.77,31.8,48428.0,29.884,29.9215,29.8558,29.884,48428.0
2022-08-29 12:55:00,31.8,31.84,31.8,31.82,26479.0,29.884,29.9215,29.884,29.9028,26479.0
2022-08-29 13:00:00,31.83,31.92,31.82,31.91,54453.0,29.9121,29.9967,29.9028,29.9873,54453.0
2022-08-29 13:05:00,31.91,31.95,31.89,31.93,48754.0,29.9873,30.0249,29.9685,30.0061,48754.0
2022-08-29 13:10:00,31.93,31.96,31.9,31.91,29240.0,30.0061,30.0343,29.9779,29.9873,29240.0
2022-08-29 13:15:00,31.91,31.97,31.88,31.97,90800.0,29.9873,30.0437,29.9591,30.0437,90800.0
2022-08-29 13:20:00,31.96,32.05,31.95,32.01,83725.0,30.0343,30.1189,30.0249,30.0813,83725.0
2022-08-29 13:25:00,32.01,32.18,32.01,32.14,119298.0,30.0813,30.2411,30.0813,30.2035,119298.0
2022-08-29 13:30:00,32.14,32.16,32.1,32.13,75478.0,30.2035,30.2223,30.1659,30.1941,75478.0
2022-08-29 13:35:00,32.13,32.13,32.07,32.09,31167.0,30.1941,30.1941,30.1377,30.1565,31167.0
2022-08-29 13:40:00,32.1,32.12,32.05,32.09,40168.0,30.1659,30.1847,30.1189,30.1565,40168.0
2022-08-29 13:45:00,32.08,32.1,32.03,32.03,56845.0,30.1471,30.1659,30.1001,30.1001,56845.0
2022-08-29 13:50:00,32.03,32.08,32.02,32.04,21779.0,30.1001,30.1471,30.0907,30.1095,21779.0
2022-08-29 13:55:00,32.03,32.15,32.02,32.15,75022.0,30.1001,30.2129,30.0907,30.2129,75022.0
2022-08-29 14:00:00,32.15,32.16,32.09,32.09,39778.0,30.2129,30.2223,30.1565,30.1565,39778.0
2022-08-29 14:05:00,32.09,32.1,32.06,32.09,62065.0,30.1565,30.1659,30.1283,30.1565,62065.0
2022-08-29 14:10:00,32.09,32.14,32.07,32.1,41459.0,30.1565,30.2035,30.1377,30.1659,41459.0
2022-08-29 14:15:00,32.09,32.1,32.02,32.04,54569.0,30.1565,30.1659,30.0907,30.1095,54569.0
2022-08-29 14:20:00,32.04,32.07,31.99,32.04,56930.0,30.1095,30.1377,30.0625,30.1095,56930.0
2022-08-29 14:25:00,32.05,32.1,32.02,32.03,45813.0,30.1189,30.1659,30.0907,30.1001,45813.0
2022-08-29 14:30:00,32.03,32.2,32.01,32.19,93139.0,30.1001,30.2599,30.0813,30.2505,93139.0
2022-08-29 14:35:00,32.2,32.29,32.16,32.22,143970.0,30.2599,30.3444,30.2223,30.2787,143970.0
2022-08-29 14:40:00,32.22,32.29,32.21,32.24,50401.0,30.2787,30.3444,30.2693,30.2974,50401.0
2022-08-29 14:45:00,32.24,32.25,32.19,32.22,35979.0,30.2974,30.3068,30.2505,30.2787,35979.0
2022-08-29 14:50:00,32.22,32.24,32.14,32.17,56932.0,30.2787,30.2974,30.2035,30.2317,56932.0
2022-08-29 14:55:00,32.17,32.27,32.14,32.26,102776.0,30.2317,30.3256,30.2035,30.3162,102776.0
2022-08-29 15:00:00,32.26,32.32,32.24,32.25,89578.0,30.3162,30.3726,30.2974,30.3068,89578.0
2022-08-29 15:05:00,32.24,32.25,32.2,32.25,65302.0,30.2974,30.3068,30.2599,30.3068,65302.0
2022-08-29 15:10:00,32.25,32.27,32.22,32.24,85595.0,30.3068,30.3256,30.2787,30.2974,85595.0
2022-08-29 15:15:00,32.23,32.23,32.18,32.22,97919.0,30.288,30.288,30.2411,30.2787,97919.0
2022-08-29 15:20:00,32.23,32.24,32.18,32.2,155209.0,30.288,30.2974,30.2411,30.2599,155209.0
2022-08-29 15:25:00,32.2,32.21,32.1,32.13,98887.0,30.2599,30.2693,30.1659,30.1941,98887.0
2022-08-29 15:30:00,32.12,32.14,32.07,32.1,100270.0,30.1847,30.2035,30.1377,30.1659,100270.0
2022-08-29 15:35:00,32.11,32.2,32.09,32.19,77165.0,30.1753,30.2599,30.1565,30.2505,77165.0
2022-08-29 15:40:00,32.19,32.2,32.12,32.14,100990.0,30.2505,30.2599,30.1847,30.2035,100990.0
2022-08-29 15:45:00,32.14,32.15,32.08,32.09,150851.0,30.2035,30.2129,30.1471,30.1565,150851.0
2022-08-29 15:50:00,32.09,32.1,31.99,32.0,263283.0,30.1565,30.1659,30.0625,30.0719,263283.0
2022-08-29 15:55:00,32.01,32.01,31.9,31.91,384749.0,30.0813,30.0813,29.9779,29.9873,384749.0
2022-08-30 09:30:00,31.19,31.37,30.58,30.86,410315.0,29.3107,29.4799,28.7375,29.0006,410315.0
2022-08-30 09:35:00,30.85,30.88,30.67,30.83,170220.0,28.9912,29.0194,28.822,28.9724,170220.0
2022-08-30 09:40:00,30.84,30.86,30.67,30.73,132549.0,28.9818,29.0006,28.822,28.8784,132549.0
2022-08-30 09:45:00,30.73,30.81,30.49,30.55,111130.0,28.8784,28.9536,28.6529,28.7093,111130.0
2022-08-30 09:50:00,30.55,30.55,30.15,30.23,339745.0,28.7093,28.7093,28.3334,28.4086,339745.0
2022-08-30 09:55:00,30.22,30.43,30.19,30.42,135696.0,28.3992,28.5965,28.371,28.5871,135696.0
2022-08-30 10:00:00,30.42,30.57,30.4,30.44,124731.0,28.5871,28.7281,28.5683,28.6059,124731.0
2022-08-30 10:05:00,30.44,30.47,30.28,30.28,151049.0,28.6059,28.6341,28.4555,28.4555,151049.0
2022-08-30 10:10:00,30.28,30.36,30.21,30.32,90921.0,28.4555,28.5307,28.3898,28.4931,90921.0
2022-08-30 10:15:00,30.33,30.5,30.28,30.46,83308.0,28.5025,28.6623,28.4555,28.6247,83308.0
2022-08-30 10:20:00,30.46,30.51,30.32,30.44,70916.0,28.6247,28.6717,28.4931,28.6059,70916.0
2022-08-30 10:25:00,30.45,30.58,30.43,30.53,66929.0,28.6153,28.7375,28.5965,28.6905,66929.0
2022-08-30 10:30:00,30.53,30.6,30.39,30.43,116572.0,28.6905,28.7563,28.5589,28.5965,116572.0
2022-08-30 10:35:00,30.42,30.49,30.39,30.48,104315.0,28.5871,28.6529,28.5589,28.6435,104315.0
2022-08-30 10:40:00,30.48,30.48,30.28,30.29,91005.0,28.6435,28.6435,28.4555,28.4649,91005.0
2022-08-30 10:45:00,30.29,30.29,30.07,30.13,115433.0,28.4649,28.4649,28.2582,28.3146,115433.0
2022-08-30 10:50:00,30.13,30.27,30.04,30.26,77214.0,28.3146,28.4461,28.23,28.4367,77214.0
2022-08-30 10:55:00,30.27,30.34,30.23,30.28,69902.0,28.4461,28.5119,28.4086,28.4555,69902.0
2022-08-30 11:00:00,30.28,30.46,30.25,30.36,86999.0,28.4555,28.6247,28.4273,28.5307,86999.0
2022-08-30 11:05:00,30.37,30.37,30.26,30.32,57791.0,28.5401,28.5401,28.4367,28.4931,57791.0
2022-08-30 11:10:00,30.34,30.36,30.22,30.32,60911.0,28.5119,28.5307,28.3992,28.4931,60911.0
2022-08-30 11:15:00,30.33,30.44,30.26,30.39,58144.0,28.5025,28.6059,28.4367,28.5589,58144.0
2022-08-30 11:20:00,30.41,30.42,30.31,30.39,48415.0,28.5777,28.5871,28.4837,28.5589,48415.0
2022-08-30 11:25:00,30.38,30.38,30.23,30.31,45499.0,28.5495,28.5495,28.4086,28.4837,45499.0
2022-08-30 11:30:00,30.3,30.32,30.19,30.28,67017.0,28.4743,28.4931,28.371,28.4555,67017.0
2022-08-30 11:35:00,30.28,30.36,30.26,30.36,58384.0,28.4555,28.5307,28.4367,28.5307,58384.0
2022-08-30 11:40:00,30.35,30.37,30.27,30.31,84931.0,28.5213,28.5401,28.4461,28.4837,84931.0
2022-08-30 11:45:00,30.31,30.32,30.25,30.29,55422.0,28.4837,28.4931,28.4273,28.4649,55422.0
2022-08-30 11:50:00,30.28,30.43,30.21,30.41,56955.0,28.4555,28.5965,28.3898,28.5777,56955.0
2022-08-30 11:55:00,30.41,30.46,30.39,30.4,33329.0,28.5777,28.6247,28.5589,28.5683,33329.0
2022-08-30 12:00:00,30.4,30.47,30.33,30.42,58464.0,28.5683,28.6341,28.5025,28.5871,58464.0
2022-08-30 12:05:00,30.42,30.44,30.35,30.39,33815.0,28.5871,28.6059,28.5213,28.5589,33815.0
2022-08-30 12:10:00,30.38,30.38,30.3,30.35,65408.0,28.5495,28.5495,28.4743,28.5213,65408.0
2022-08-30 12:15:00,30.35,30.39,30.16,30.18,74673.0,28.5213,28.5589,28.3428,28.3616,74673.0
2022-08-30 12:20:00,30.16,30.2,30.12,30.19,50053.0,28.3428,28.3804,28.3052,28.371,50053.0
2022-08-30 12:25:00,30.19,30.31,30.16,30.29,70071.0,28.371,28.4837,28.3428,28.4649,70071.0
2022-08-30 12:30:00,30.3,30.31,30.12,30.17,84205.0,28.4743,28.4837,28.3052,28.3522,84205.0
2022-08-30 12:35:00,30.17,30.31,30.14,30.3,96963.0,28.3522,28.4837,28.324,28.4743,96963.0
2022-08-30 12:40:00,30.28,30.29,30.18,30.19,66853.0,28.4555,28.4649,28.3616,28.371,66853.0
2022-08-30 12:45:00,30.19,30.22,30.15,30.16,32496.0,28.371,28.3992,28.3334,28.3428,32496.0
2022-08-30 12:50:00,30.15,30.26,30.14,30.26,39467.0,28.3334,28.4367,28.324,28.4367,39467.0
2022-08-30 12:55:00,30.25,30.32,30.23,30.27,43769.0,28.4273,28.4931,28.4086,28.4461,43769.0
2022-08-30 13:00:00,30.26,30.29,30.22,30.29,30262.0,28.4367,28.4649,28.3992,28.4649,30262.0
2022-08-30 13:05:00,30.29,30.34,30.26,30.26,44728.0,28.4649,28.5119,28.4367,28.4367,44728.0
2022-08-30 13:10:00,30.27,30.3,30.1,30.12,59423.0,28.4461,28.4743,28.2864,28.3052,59423.0
2022-08-30 13:15:00,30.12,30.19,30.11,30.18,63126.0,28.3052,28.371,28.2958,28.3616,63126.0
2022-08-30 13:20:00,30.18,30.26,30.18,30.25,28283.0,28.3616,28.4367,28.3616,28.4273,28283.0
2022-08-30 13:25:00,30.25,30.34,30.23,30.34,38884.0,28.4273,28.5119,28.4086,28.5119,38884.0
2022-08-30 13:30:00,30.34,30.34,30.28,30.31,40968.0,28.5119,28.5119,28.4555,28.4837,40968.0
2022-08-30 13:35:00,30.31,30.32,30.13,30.17,74205.0,28.4837,28.4931,28.3146,28.3522,74205.0
2022-08-30 13:40:00,30.17,30.21,30.12,30.13,39472.0,28.3522,28.3898,28.3052,28.3146,39472.0
2022-08-30 13:45:00,30.13,30.34,30.13,30.34,41426.0,28.3146,28.5119,28.3146,28.5119,41426.0
2022-08-30 13:50:00,30.32,30.36,30.28,30.29,34887.0,28.4931,28.5307,28.4555,28.4649,34887.0
2022-08-30 13:55:00,30.3,30.31,30.19,30.25,55584.0,28.4743,28.4837,28.371,28.4273,55584.0
2022-08-30 14:00:00,30.26,30.28,30.15,30.19,32258.0,28.4367,28.4555,28.3334,28.371,32258.0
2022-08-30 14:05:00,30.2,30.22,30.13,30.15,38925.0,28.3804,28.3992,28.3146,28.3334,38925.0
2022-08-30 14:10:00,30.15,30.25,30.14,30.18,48216.0,28.3334,28.4273,28.324,28.3616,48216.0
2022-08-30 14:15:00,30.19,30.27,30.18,30.23,40961.0,28.371,28.4461,28.3616,28.4086,40961.0
2022-08-30 14:20:00,30.23,30.29,30.21,30.24,34959.0,28.4086,28.4649,28.3898,28.418,34959.0
2022-08-30 14:25:00,30.25,30.26,30.13,30.15,50609.0,28.4273,28.4367,28.3146,28.3334,50609.0
2022-08-30 14:30:00,30.15,30.23,30.11,30.11,37248.0,28.3334,28.4086,28.2958,28.2958,37248.0
2022-08-30 14:35:00,30.12,30.17,30.09,30.17,44950.0,28.3052,28.3522,28.277,28.3522,44950.0
2022-08-30 14:40:00,30.17,30.19,30.13,30.14,39910.0,28.3522,28.371,28.3146,28.324,39910.0
2022-08-30 14:45:00,30.14,30.2,30.12,30.18,34572.0,28.324,28.3804,28.3052,28.3616,34572.0
2022-08-30 14:50:00,30.18,30.19,30.12,30.13,59668.0,28.3616,28.371,28.3052,28.3146,59668.0
2022-08-30 14:55:00,30.13,30.15,30.07,30.13,86877.0,28.3146,28.3334,28.2582,28.3146,86877.0
2022-08-30 15:00:00,30.12,30.23,30.09,30.17,100180.0,28.3052,28.4086,28.277,28.3522,100180.0
2022-08-30 15:05:00,30.16,30.26,30.15,30.21,71517.0,28.3428,28.4367,28.3334,28.3898,71517.0
2022-08-30 15:10:00,30.21,30.25,30.16,30.17,58957.0,28.3898,28.4273,28.3428,28.3522,58957.0
2022-08-30 15:15:00,30.17,30.18,30.11,30.14,70329.0,28.3522,28.3616,28.2958,28.324,70329.0
2022-08-30 15:20:00,30.14,30.22,30.11,30.21,107590.0,28.324,28.3992,28.2958,28.3898,107590.0
2022-08-30 15:25:00,30.22,30.24,30.18,30.24,124141.0,28.3992,28.418,28.3616,28.418,124141.0
2022-08-30 15:30:00,30.23,30.24,30.17,30.24,259565.0,28.4086,28.418,28.3522,28.418,259565.0
2022-08-30 15:35:00,30.25,30.3,30.24,30.29,120491.0,28.4273,28.4743,28.418,28.4649,120491.0
2022-08-30 15:40:00,30.29,30.41,30.24,30.4,152095.0,28.4649,28.5777,28.418,28.5683,152095.0
2022-08-30 15:45:00,30.41,30.41,30.3,30.33,159810.0,28.5777,28.5777,28.4743,28.5025,159810.0
2022-08-30 15:50:00,30.33,30.4,30.29,30.31,216822.0,28.5025,28.5683,28.4649,28.4837,216822.0
2022-08-30 15:55:00,30.31,30.39,30.31,30.35,287977.0,28.4837,28.5589,28.4837,28.5213,287977.0
2022-08-31 09:30:00,29.57,29.68,29.39,29.54,311598.0,27.7883,27.8917,27.6192,27.7601,311598.0
2022-08-31 09:35:00,29.54,29.81,29.47,29.81,124386.0,27.7601,28.0139,27.6943,28.0139,124386.0
2022-08-31 09:40:00,29.81,29.96,29.69,29.96,96204.0,28.0139,28.1548,27.9011,28.1548,96204.0
2022-08-31 09:45:00,29.96,30.13,29.86,29.9,86956.0,28.1548,28.3146,28.0608,28.0984,86956.0
2022-08-31 09:50:00,29.9,29.98,29.82,29.96,55549.0,28.0984,28.1736,28.0233,28.1548,55549.0
2022-08-31 09:55:00,29.95,29.99,29.78,29.82,50795.0,28.1454,28.183,27.9857,28.0233,50795.0
2022-08-31 10:00:00,29.84,29.85,29.66,29.78,65183.0,28.0421,28.0515,27.8729,27.9857,65183.0
2022-08-31 10:05:00,29.78,30.05,29.77,29.94,46935.0,27.9857,28.2394,27.9763,28.136,46935.0
2022-08-31 10:10:00,29.95,30.09,29.89,30.05,45767.0,28.1454,28.277,28.089,28.2394,45767.0
2022-08-31 10:15:00,30.04,30.26,29.98,30.24,70520.0,28.23,28.4367,28.1736,28.418,70520.0
2022-08-31 10:20:00,30.27,30.36,30.23,30.34,183743.0,28.4461,28.5307,28.4086,28.5119,183743.0
2022-08-31 10:25:00,30.34,30.43,30.28,30.3,58087.0,28.5119,28.5965,28.4555,28.4743,58087.0
2022-08-31 10:30:00,30.31,30.47,30.19,30.21,99329.0,28.4837,28.6341,28.371,28.3898,99329.0
2022-08-31 10:35:00,30.22,30.25,30.12,30.22,62937.0,28.3992,28.4273,28.3052,28.3992,62937.0
2022-08-31 10:40:00,30.24,30.52,30.21,30.48,72426.0,28.418,28.6811,28.3898,28.6435,72426.0
2022-08-31 10:45:00,30.5,30.64,30.49,30.57,83883.0,28.6623,28.7939,28.6529,28.7281,83883.0
2022-08-31 10:50:00,30.58,30.65,30.53,30.56,64153.0,28.7375,28.8032,28.6905,28.7187,64153.0
2022-08-31 10:55:00,30.56,30.59,30.4,30.41,64024.0,28.7187,28.7469,28.5683,28.5777,64024.0
2022-08-31 11:00:00,30.39,30.41,30.27,30.31,73350.0,28.5589,28.5777,28.4461,28.4837,73350.0
2022-08-31 11:05:00,30.29,30.3,30.19,30.3,42224.0,28.4649,28.4743,28.371,28.4743,42224.0
2022-08-31 11:10:00,30.29,30.48,30.25,30.45,84108.0,28.4649,28.6435,28.4273,28.6153,84108.0
2022-08-31 11:15:00,30.45,30.58,30.38,30.58,50310.0,28.6153,28.7375,28.5495,28.7375,50310.0
2022-08-31 11:20:00,30.58,30.63,30.51,30.63,56268.0,28.7375,28.7845,28.6717,28.7845,56268.0
2022-08-31 11:25:00,30.62,30.66,30.5,30.51,58985.0,28.7751,28.8126,28.6623,28.6717,58985.0
2022-08-31 11:30:00,30.5,30.59,30.47,30.55,60948.0,28.6623,28.7469,28.6341,28.7093,60948.0
2022-08-31 11:35:00,30.55,30.64,30.51,30.6,37485.0,28.7093,28.7939,28.6717,28.7563,37485.0
2022-08-31 11:40:00,30.6,30.67,30.59,30.67,46881.0,28.7563,28.822,28.7469,28.822,46881.0
2022-08-31 11:45:00,30.67,30.68,30.58,30.59,47481.0,28.822,28.8314,28.7375,28.7469,47481.0
2022-08-31 11:50:00,30.59,30.66,30.57,30.64,38054.0,28.7469,28.8126,28.7281,28.7939,38054.0
2022-08-31 11:55:00,30.66,30.78,30.66,30.76,68614.0,28.8126,28.9254,28.8126,28.9066,68614.0
2022-08-31 12:00:00,30.76,30.85,30.75,30.8,106716.0,28.9066,28.9912,28.8972,28.9442,106716.0
2022-08-31 12:05:00,30.8,30.8,30.73,30.76,47644.0,28.9442,28.9442,28.8784,28.9066,47644.0
2022-08-31 12:10:00,30.77,30.92,30.75,30.91,75874.0,28.916,29.057,28.8972,29.0476,75874.0
2022-08-31 12:15:00,30.9,30.96,30.87,30.94,84855.0,29.0382,29.0946,29.01,29.0758,84855.0
2022-08-31 12:20:00,30.95,30.95,30.78,30.82,85538.0,29.0852,29.0852,28.9254,28.963,85538.0
2022-08-31 12:25:00,30.81,30.86,30.79,30.85,32404.0,28.9536,29.0006,28.9348,28.9912,32404.0
2022-08-31 12:30:00,30.85,30.88,30.77,30.83,45585.0,28.9912,29.0194,28.916,28.9724,45585.0
2022-08-31 12:35:00,30.85,30.87,30.74,30.8,38877.0,28.9912,29.01,28.8878,28.9442,38877.0
2022-08-31 12:40:00,30.8,30.81,30.72,30.76,29130.0,28.9442,28.9536,28.869,28.9066,29130.0
2022-08-31 12:45:00,30.75,30.79,30.71,30.78,23671.0,28.8972,28.9348,28.8596,28.9254,23671.0
2022-08-31 12:50:00,30.79,30.85,30.79,30.84,41012.0,28.9348,28.9912,28.9348,28.9818,41012.0
2022-08-31 12:55:00,30.84,30.88,30.78,30.85,59800.0,28.9818,29.0194,28.9254,28.9912,59800.0
2022-08-31 13:00:00,30.85,30.85,30.78,30.79,55756.0,28.9912,28.9912,28.9254,28.9348,55756.0
2022-08-31 13:05:00,30.79,30.93,30.76,30.88,66576.0,28.9348,29.0664,28.9066,29.0194,66576.0
2022-08-31 13:10:00,30.87,30.96,30.86,30.94,33761.0,29.01,29.0946,29.0006,29.0758,33761.0
2022-08-31 13:15:00,30.94,30.99,30.9,30.9,37604.0,29.0758,29.1228,29.0382,29.0382,37604.0
2022-08-31 13:20:00,30.9,30.95,30.84,30.85,66563.0,29.0382,29.0852,28.9818,28.9912,66563.0
2022-08-31 13:25:00,30.85,30.88,30.79,30.85,22062.0,28.9912,29.0194,28.9348,28.9912,22062.0
2022-08-31 13:30:00,30.86,30.92,30.84,30.91,20836.0,29.0006,29.057,28.9818,29.0476,20836.0
2022-08-31 13:35:00,30.92,30.92,30.79,30.8,25060.0,29.057,29.057,28.9348,28.9442,25060.0
2022-08-31 13:40:00,30.8,30.8,30.72,30.76,39204.0,28.9442,28.9442,28.869,28.9066,39204.0
2022-08-31 13:45:00,30.77,30.79,30.73,30.74,26613.0,28.916,28.9348,28.8784,28.8878,26613.0
2022-08-31 13:50:00,30.74,30.82,30.73,30.81,46941.0,28.8878,28.963,28.8784,28.9536,46941.0
2022-08-31 13:55:00,30.8,30.8,30.74,30.78,55267.0,28.9442,28.9442,28.8878,28.9254,55267.0
2022-08-31 14:00:00,30.78,30.82,30.73,30.73,69692.0,28.9254,28.963,28.8784,28.8784,69692.0
2022-08-31 14:05:00,30.72,30.77,30.68,30.76,48076.0,28.869,28.916,28.8314,28.9066,48076.0
2022-08-31 14:10:00,30.76,30.77,30.72,30.72,26876.0,28.9066,28.916,28.869,28.869,26876.0
2022-08-31 14:15:00,30.73,30.73,30.63,30.64,23220.0,28.8784,28.8784,28.7845,28.7939,23220.0
2022-08-31 14:20:00,30.64,30.67,30.55,30.56,122657.0,28.7939,28.822,28.7093,28.7187,122657.0
2022-08-31 14:25:00,30.55,30.55,30.42,30.44,138288.0,28.7093,28.7093,28.5871,28.6059,138288.0
2022-08-31 14:30:00,30.43,30.51,30.42,30.49,37352.0,28.5965,28.6717,28.5871,28.6529,37352.0
2022-08-31 14:35:00,30.48,30.5,30.45,30.45,41603.0,28.6435,28.6623,28.6153,28.6153,41603.0
2022-08-31 14:40:00,30.45,30.45,30.35,30.38,65040.0,28.6153,28.6153,28.5213,28.5495,65040.0
2022-08-31 14:45:00,30.37,30.39,30.33,30.34,67384.0,28.5401,28.5589,28.5025,28.5119,67384.0
2022-08-31 14:50:00,30.34,30.34,30.26,30.29,50806.0,28.5119,28.5119,28.4367,28.4649,50806.0
2022-08-31 14:55:00,30.29,30.31,30.26,30.3,53691.0,28.4649,28.4837,28.4367,28.4743,53691.0
2022-08-31 15:00:00,30.29,30.31,30.23,30.27,49889.0,28.4649,28.4837,28.4086,28.4461,49889.0
2022-08-31 15:05:00,30.27,30.34,30.22,30.27,78284.0,28.4461,28.5119,28.3992,28.4461,78284.0
2022-08-31 15:10:00,30.27,30.32,30.26,30.3,76504.0,28.4461,28.4931,28.4367,28.4743,76504.0
2022-08-31 15:15:00,30.3,30.32,30.21,30.21,65769.0,28.4743,28.4931,28.3898,28.3898,65769.0
2022-08-31 15:20:00,30.2,30.21,30.14,30.14,92431.0,28.3804,28.3898,28.324,28.324,92431.0
2022-08-31 15:25:00,30.14,30.19,30.12,30.15,109897.0,28.324,28.371,28.3052,28.3334,109897.0
2022-08-31 15:30:00,30.14,30.17,30.07,30.11,96967.0,28.324,28.3522,28.2582,28.2958,96967.0
2022-08-31 15:35:00,30.11,30.24,30.09,30.2,102532.0,28.2958,28.418,28.277,28.3804,102532.0
2022-08-31 15:40:00,30.19,30.24,30.13,30.23,111424.0,28.371,28.418,28.3146,28.4086,111424.0
2022-08-31 15:45:00,30.23,30.32,30.19,30.27,176986.0,28.4086,28.4931,28.371,28.4461,176986.0
2022-08-31 15:50:00,30.27,30.27,30.19,30.21,283645.0,28.4461,28.4461,28.371,28.3898,283645.0
2022-08-31 15:55:00,30.21,30.22,30.11,30.13,329581.0,28.3898,28.3992,28.2958,28.3146,329581.0
2022-09-01 09:30:00,29.45,29.72,29.39,29.4,218756.0,27.6756,27.9293,27.6192,27.6286,218756.0
2022-09-01 09:35:00,29.4,29.41,29.19,29.33,116983.0,27.6286,27.638,27.4312,27.5628,116983.0
2022-09-01 09:40:00,29.34,29.45,29.25,29.32,112996.0,27.5722,27.6756,27.4876,27.5534,112996.0
2022-09-01 09:45:00,29.3,29.3,29.06,29.09,122794.0,27.5346,27.5346,27.3091,27.3372,122794.0
2022-09-01 09:50:00,29.05,29.13,28.98,29.01,79221.0,27.2997,27.3748,27.2339,27.2621,79221.0
2022-09-01 09:55:00,29.01,29.03,28.89,28.94,70862.0,27.2621,27.2809,27.1493,27.1963,70862.0
2022-09-01 10:00:00,28.92,28.98,28.83,28.83,91012.0,27.1775,27.2339,27.0929,27.0929,91012.0
2022-09-01 10:05:00,28.83,28.87,28.72,28.8,87324.0,27.0929,27.1305,26.9895,27.0647,87324.0
2022-09-01 10:10:00,28.8,28.95,28.76,28.93,80789.0,27.0647,27.2057,27.0271,27.1869,80789.0
2022-09-01 10:15:00,28.92,28.94,28.82,28.91,98461.0,27.1775,27.1963,27.0835,27.1681,98461.0
2022-09-01 10:20:00,28.91,29.21,28.91,29.2,189627.0,27.1681,27.45,27.1681,27.4406,189627.0
2022-09-01 10:25:00,29.22,29.23,29.07,29.17,95090.0,27.4594,27.4688,27.3184,27.4124,95090.0
2022-09-01 10:30:00,29.16,29.16,29.0,29.0,61656.0,27.403,27.403,27.2527,27.2527,61656.0
2022-09-01 10:35:00,29.01,29.24,29.0,29.13,93809.0,27.2621,27.4782,27.2527,27.3748,93809.0
2022-09-01 10:40:00,29.12,29.2,28.94,29.0,108233.0,27.3654,27.4406,27.1963,27.2527,108233.0
2022-09-01 10:45:00,29.0,29.0,28.88,28.91,90761.0,27.2527,27.2527,27.1399,27.1681,90761.0
2022-09-01 10:50:00,28.89,28.97,28.81,28.93,86631.0,27.1493,27.2245,27.0741,27.1869,86631.0
2022-09-01 10:55:00,28.96,29.02,28.91,28.98,51497.0,27.2151,27.2715,27.1681,27.2339,51497.0
2022-09-01 11:00:00,28.98,29.03,28.93,28.98,47877.0,27.2339,27.2809,27.1869,27.2339,47877.0
2022-09-01 11:05:00,28.99,29.19,28.98,29.14,104661.0,27.2433,27.4312,27.2339,27.3842,104661.0
2022-09-01 11:10:00,29.15,29.2,29.05,29.05,82561.0,27.3936,27.4406,27.2997,27.2997,82561.0
2022-09-01 11:15:00,29.05,29.14,29.03,29.04,75830.0,27.2997,27.3842,27.2809,27.2903,75830.0
2022-09-01 11:20:00,29.03,29.03,28.91,28.93,72670.0,27.2809,27.2809,27.1681,27.1869,72670.0
2022-09-01 11:25:00,28.92,29.03,28.91,28.98,88007.0,27.1775,27.2809,27.1681,27.2339,88007.0
2022-09-01 11:30:00,28.99,29.04,28.94,29.04,92649.0,27.2433,27.2903,27.1963,27.2903,92649.0
2022-09-01 11:35:00,29.03,29.08,28.93,29.01,129486.0,27.2809,27.3278,27.1869,27.2621,129486.0
2022-09-01 11:40:00,29.01,29.06,28.95,29.0,54675.0,27.2621,27.3091,27.2057,27.2527,54675.0
2022-09-01 11:45:00,29.0,29.14,28.99,29.09,134274.0,27.2527,27.3842,27.2433,27.3372,134274.0
2022-09-01 11:50:00,29.09,29.1,29.02,29.09,81512.0,27.3372,27.3466,27.2715,27.3372,81512.0
2022-09-01 11:55:00,29.1,29.17,29.04,29.17,69835.0,27.3466,27.4124,27.2903,27.4124,69835.0
2022-09-01 12:00:00,29.18,29.23,29.1,29.16,55756.0,27.4218,27.4688,27.3466,27.403,55756.0
2022-09-01 12:05:00,29.17,29.21,29.11,29.18,44534.0,27.4124,27.45,27.356,27.4218,44534.0
2022-09-01 12:10:00,29.18,29.18,29.1,29.15,32305.0,27.4218,27.4218,27.3466,27.3936,32305.0
2022-09-01 12:15:00,29.15,29.17,29.08,29.11,38153.0,27.3936,27.4124,27.3278,27.356,38153.0
2022-09-01 12:20:00,29.11,29.11,29.03,29.06,41692.0,27.356,27.356,27.2809,27.3091,41692.0
2022-09-01 12:25:00,29.06,29.13,29.05,29.08,45620.0,27.3091,27.3748,27.2997,27.3278,45620.0
2022-09-01 12:30:00,29.08,29.09,29.02,29.05,53682.0,27.3278,27.3372,27.2715,27.2997,53682.0
2022-09-01 12:35:00,29.04,29.04,28.88,28.9,92193.0,27.2903,27.2903,27.1399,27.1587,92193.0
2022-09-01 12:40:00,28.89,28.91,28.86,28.9,61509.0,27.1493,27.1681,27.1211,27.1587,61509.0
2022-09-01 12:45:00,28.9,28.92,28.87,28.9,58814.0,27.1587,27.1775,27.1305,27.1587,58814.0
2022-09-01 12:50:00,28.9,28.91,28.83,28.85,24950.0,27.1587,27.1681,27.0929,27.1117,24950.0
2022-09-01 12:55:00,28.85,28.91,28.76,28.77,60902.0,27.1117,27.1681,27.0271,27.0365,60902.0
2022-09-01 13:00:00,28.77,28.83,28.72,28.76,74593.0,27.0365,27.0929,26.9895,27.0271,74593.0
2022-09-01 13:05:00,28.76,28.78,28.7,28.77,95126.0,27.0271,27.0459,26.9707,27.0365,95126.0
2022-09-01 13:10:00,28.76,28.77,28.7,28.7,27629.0,27.0271,27.0365,26.9707,26.9707,27629.0
2022-09-01 13:15:00,28.7,28.9,28.68,28.88,77632.0,26.9707,27.1587,26.9519,27.1399,77632.0
2022-09-01 13:20:00,28.88,28.96,28.87,28.94,94648.0,27.1399,27.2151,27.1305,27.1963,94648.0
2022-09-01 13:25:00,28.93,28.98,28.9,28.95,55723.0,27.1869,27.2339,27.1587,27.2057,55723.0
2022-09-01 13:30:00,28.94,28.96,28.89,28.9,37384.0,27.1963,27.2151,27.1493,27.1587,37384.0
2022-09-01 13:35:00,28.91,28.92,28.87,28.91,42251.0,27.1681,27.1775,27.1305,27.1681,42251.0
2022-09-01 13:40:00,28.92,28.93,28.86,28.92,42934.0,27.1775,27.1869,27.1211,27.1775,42934.0
2022-09-01 13:45:00,28.91,28.91,28.83,28.84,42546.0,27.1681,27.1681,27.0929,27.1023,42546.0
2022-09-01 13:50:00,28.84,28.93,28.84,28.93,43366.0,27.1023,27.1869,27.1023,27.1869,43366.0
2022-09-01 13:55:00,28.92,28.93,28.84,28.84,35547.0,27.1775,27.1869,27.1023,27.1023,35547.0
2022-09-01 14:00:00,28.85,28.89,28.8,28.83,31429.0,27.1117,27.1493,27.0647,27.0929,31429.0
2022-09-01 14:05:00,28.84,28.86,28.76,28.79,35904.0,27.1023,27.1211,27.0271,27.0553,35904.0
2022-09-01 14:10:00,28.79,28.84,28.75,28.8,39993.0,27.0553,27.1023,27.0177,27.0647,39993.0
2022-09-01 14:15:00,28.8,28.93,28.79,28.92,43158.0,27.0647,27.1869,27.0553,27.1775,43158.0
2022-09-01 14:20:00,28.92,28.97,28.9,28.96,50763.0,27.1775,27.2245,27.1587,27.2151,50763.0
2022-09-01 14:25:00,28.97,29.01,28.95,29.01,32232.0,27.2245,27.2621,27.2057,27.2621,32232.0
2022-09-01 14:30:00,29.01,29.08,29.0,29.04,40745.0,27.2621,27.3278,27.2527,27.2903,40745.0
2022-09-01 14:35:00,29.04,29.08,28.98,29.01,56544.0,27.2903,27.3278,27.2339,27.2621,56544.0
2022-09-01 14:40:00,29.01,29.06,28.96,28.96,29062.0,27.2621,27.3091,27.2151,27.2151,29062.0
2022-09-01 14:45:00,28.96,29.02,28.94,28.98,45651.0,27.2151,27.2715,27.1963,27.2339,45651.0
2022-09-01 14:50:00,28.99,29.01,28.95,29.01,33721.0,27.2433,27.2621,27.2057,27.2621,33721.0
2022-09-01 14:55:00,29.02,29.03,28.92,28.93,45723.0,27.2715,27.2809,27.1775,27.1869,45723.0
2022-09-01 15:00:00,28.92,28.99,28.89,28.93,54068.0,27.1775,27.2433,27.1493,27.1869,54068.0
2022-09-01 15:05:00,28.93,29.01,28.92,28.98,39877.0,27.1869,27.2621,27.1775,27.2339,39877.0
2022-09-01 15:10:00,28.98,29.04,28.91,29.04,92853.0,27.2339,27.2903,27.1681,27.2903,92853.0
2022-09-01 15:15:00,29.03,29.04,28.9,28.91,47882.0,27.2809,27.2903,27.1587,27.1681,47882.0
2022-09-01 15:20:00,28.91,28.96,28.87,28.92,104465.0,27.1681,27.2151,27.1305,27.1775,104465.0
2022-09-01 15:25:00,28.93,28.93,28.84,28.87,61066.0,27.1869,27.1869,27.1023,27.1305,61066.0
2022-09-01 15:30:00,28.87,28.87,28.79,28.8,72652.0,27.1305,27.1305,27.0553,27.0647,72652.0
2022-09-01 15:35:00,28.8,28.84,28.77,28.79,92975.0,27.0647,27.1023,27.0365,27.0553,92975.0
2022-09-01 15:40:00,28.79,28.81,28.75,28.78,128876.0,27.0553,27.0741,27.0177,27.0459,128876.0
2022-09-01 15:45:00,28.77,28.8,28.69,28.74,167668.0,27.0365,27.0647,26.9613,27.0083,167668.0
2022-09-01 15:50:00,28.74,28.89,28.74,28.86,212304.0,27.0083,27.1493,27.0083,27.1211,212304.0
2022-09-01 15:55:00,28.86,28.97,28.85,28.94,371655.0,27.1211,27.2245,27.1117,27.1963,371655.0
2022-09-02 09:30:00,30.0,30.14,29.62,29.64,367560.0,28.1924,28.324,27.8353,27.8541,367560.0
2022-09-02 09:35:00,29.63,29.71,29.54,29.66,88003.0,27.8447,27.9199,27.7601,27.8729,88003.0
2022-09-02 09:40:00,29.67,29.84,29.54,29.79,105082.0,27.8823,28.0421,27.7601,27.9951,105082.0
2022-09-02 09:45:00,29.8,29.9,29.63,29.66,92123.0,28.0045,28.0984,27.8447,27.8729,92123.0
2022-09-02 09:50:00,29.65,29.86,29.61,29.81,96981.0,27.8635,28.0608,27.8259,28.0139,96981.0
2022-09-02 09:55:00,29.8,29.85,29.7,29.7,64987.0,28.0045,28.0515,27.9105,27.9105,64987.0
2022-09-02 10:00:00,29.7,29.83,29.52,29.74,89150.0,27.9105,28.0327,27.7413,27.9481,89150.0
2022-09-02 10:05:00,29.75,29.89,29.73,29.81,62864.0,27.9575,28.089,27.9387,28.0139,62864.0
2022-09-02 10:10:00,29.81,30.07,29.8,30.03,116566.0,28.0139,28.2582,28.0045,28.2206,116566.0
2022-09-02 10:15:00,30.02,30.1,30.0,30.08,77965.0,28.2112,28.2864,28.1924,28.2676,77965.0
2022-09-02 10:20:00,30.08,30.26,30.05,30.2,107541.0,28.2676,28.4367,28.2394,28.3804,107541.0
2022-09-02 10:25:00,30.21,30.28,30.15,30.21,73512.0,28.3898,28.4555,28.3334,28.3898,73512.0
2022-09-02 10:30:00,30.23,30.29,30.16,30.21,77474.0,28.4086,28.4649,28.3428,28.3898,77474.0
2022-09-02 10:35:00,30.21,30.25,30.18,30.19,48706.0,28.3898,28.4273,28.3616,28.371,48706.0
2022-09-02 10:40:00,30.19,30.25,30.15,30.16,108717.0,28.371,28.4273,28.3334,28.3428,108717.0
2022-09-02 10:45:00,30.16,30.35,30.16,30.32,132569.0,28.3428,28.5213,28.3428,28.4931,132569.0
2022-09-02 10:50:00,30.32,30.35,30.19,30.24,168622.0,28.4931,28.5213,28.371,28.418,168622.0
2022-09-02 10:55:00,30.25,30.31,30.2,30.26,91118.0,28.4273,28.4837,28.3804,28.4367,91118.0
2022-09-02 11:00:00,30.25,30.31,30.16,30.3,68104.0,28.4273,28.4837,28.3428,28.4743,68104.0
2022-09-02 11:05:00,30.3,30.3,30.06,30.06,136198.0,28.4743,28.4743,28.2488,28.2488,136198.0
2022-09-02 11:10:00,30.07,30.2,30.05,30.2,75619.0,28.2582,28.3804,28.2394,28.3804,75619.0
2022-09-02 11:15:00,30.19,30.21,30.16,30.18,86331.0,28.371,28.3898,28.3428,28.3616,86331.0
2022-09-02 11:20:00,30.18,30.23,30.18,30.23,164309.0,28.3616,28.4086,28.3616,28.4086,164309.0
2022-09-02 11:25:00,30.23,30.23,30.13,30.19,64521.0,28.4086,28.4086,28.3146,28.371,64521.0
2022-09-02 11:30:00,30.2,30.21,30.16,30.21,64947.0,28.3804,28.3898,28.3428,28.3898,64947.0
2022-09-02 11:35:00,30.2,30.24,30.17,30.22,94211.0,28.3804,28.418,28.3522,28.3992,94211.0
2022-09-02 11:40:00,30.23,30.23,30.09,30.12,39669.0,28.4086,28.4086,28.277,28.3052,39669.0
2022-09-02 11:45:00,30.11,30.18,30.08,30.14,43289.0,28.2958,28.3616,28.2676,28.324,43289.0
2022-09-02 11:50:00,30.14,30.26,30.12,30.26,28239.0,28.324,28.4367,28.3052,28.4367,28239.0
2022-09-02 11:55:00,30.27,30.29,30.23,30.26,48737.0,28.4461,28.4649,28.4086,28.4367,48737.0
2022-09-02 12:00:00,30.28,30.41,30.26,30.41,72514.0,28.4555,28.5777,28.4367,28.5777,72514.0
2022-09-02 12:05:00,30.41,30.45,30.38,30.39,56119.0,28.5777,28.6153,28.5495,28.5589,56119.0
2022-09-02 12:10:00,30.38,30.38,30.34,30.37,72871.0,28.5495,28.5495,28.5119,28.5401,72871.0
2022-09-02 12:15:00,30.36,30.45,30.32,30.44,82748.0,28.5307,28.6153,28.4931,28.6059,82748.0
2022-09-02 12:20:00,30.44,30.46,30.32,30.34,106781.0,28.6059,28.6247,28.4931,28.5119,106781.0
2022-09-02 12:25:00,30.33,30.43,30.32,30.41,48700.0,28.5025,28.5965,28.4931,28.5777,48700.0
2022-09-02 12:30:00,30.4,30.4,30.25,30.29,42207.0,28.5683,28.5683,28.4273,28.4649,42207.0
2022-09-02 12:35:00,30.29,30.36,30.28,30.34,42105.0,28.4649,28.5307,28.4555,28.5119,42105.0
2022-09-02 12:40:00,30.35,30.37,30.29,30.29,62754.0,28.5213,28.5401,28.4649,28.4649,62754.0
2022-09-02 12:45:00,30.29,30.31,30.26,30.3,51328.0,28.4649,28.4837,28.4367,28.4743,51328.0
2022-09-02 12:50:00,30.3,30.31,30.19,30.23,46788.0,28.4743,28.4837,28.371,28.4086,46788.0
2022-09-02 12:55:00,30.24,30.28,30.14,30.14,78291.0,28.418,28.4555,28.324,28.324,78291.0
2022-09-02 13:00:00,30.14,30.14,30.01,30.02,63217.0,28.324,28.324,28.2018,28.2112,63217.0
2022-09-02 13:05:00,30.01,30.1,29.99,30.08,88532.0,28.2018,28.2864,28.183,28.2676,88532.0
2022-09-02 13:10:00,30.08,30.13,30.04,30.1,43065.0,28.2676,28.3146,28.23,28.2864,43065.0
2022-09-02 13:15:00,30.1,30.19,30.07,30.15,57346.0,28.2864,28.371,28.2582,28.3334,57346.0
2022-09-02 13:20:00,30.13,30.14,29.97,30.0,194356.0,28.3146,28.324,28.1642,28.1924,194356.0
2022-09-02 13:25:00,30.01,30.03,29.97,30.03,305693.0,28.2018,28.2206,28.1642,28.2206,305693.0
2022-09-02 13:30:00,30.02,30.02,29.84,29.91,62761.0,28.2112,28.2112,28.0421,28.1078,62761.0
2022-09-02 13:35:00,29.91,30.04,29.89,29.98,46626.0,28.1078,28.23,28.089,28.1736,46626.0
2022-09-02 13:40:00,29.98,30.06,29.97,30.05,30541.0,28.1736,28.2488,28.1642,28.2394,30541.0
2022-09-02 13:45:00,30.04,30.08,29.93,29.95,60732.0,28.23,28.2676,28.1266,28.1454,60732.0
2022-09-02 13:50:00,29.93,29.98,29.87,29.98,92391.0,28.1266,28.1736,28.0702,28.1736,92391.0
2022-09-02 13:55:00,29.97,29.97,29.85,29.92,37847.0,28.1642,28.1642,28.0515,28.1172,37847.0
2022-09-02 14:00:00,29.92,30.01,29.9,30.01,66465.0,28.1172,28.2018,28.0984,28.2018,66465.0
2022-09-02 14:05:00,30.01,30.08,29.97,30.02,48017.0,28.2018,28.2676,28.1642,28.2112,48017.0
2022-09-02 14:10:00,30.02,30.05,29.95,29.99,43724.0,28.2112,28.2394,28.1454,28.183,43724.0
2022-09-02 14:15:00,30.0,30.02,29.96,29.98,41926.0,28.1924,28.2112,28.1548,28.1736,41926.0
2022-09-02 14:20:00,29.97,30.02,29.96,29.99,39910.0,28.1642,28.2112,28.1548,28.183,39910.0
2022-09-02 14:25:00,29.98,30.04,29.93,29.94,50393.0,28.1736,28.23,28.1266,28.136,50393.0
2022-09-02 14:30:00,29.94,29.96,29.91,29.94,30024.0,28.136,28.1548,28.1078,28.136,30024.0
2022-09-02 14:35:00,29.94,30.02,29.94,30.0,40734.0,28.136,28.2112,28.136,28.1924,40734.0
2022-09-02 14:40:00,29.99,30.07,29.95,30.06,52913.0,28.183,28.2582,28.1454,28.2488,52913.0
2022-09-02 14:45:00,30.06,30.07,29.99,30.01,58597.0,28.2488,28.2582,28.183,28.2018,58597.0
2022-09-02 14:50:00,30.01,30.03,29.98,29.99,35877.0,28.2018,28.2206,28.1736,28.183,35877.0
2022-09-02 14:55:00,29.99,30.01,29.94,29.97,43728.0,28.183,28.2018,28.136,28.1642,43728.0
2022-09-02 15:00:00,29.97,30.08,29.95,30.06,82382.0,28.1642,28.2676,28.1454,28.2488,82382.0
2022-09-02 15:05:00,30.07,30.11,30.04,30.11,47766.0,28.2582,28.2958,28.23,28.2958,47766.0
2022-09-02 15:10:00,30.11,30.15,30.09,30.12,51656.0,28.2958,28.3334,28.277,28.3052,51656.0
2022-09-02 15:15:00,30.1,30.15,30.08,30.12,70056.0,28.2864,28.3334,28.2676,28.3052,70056.0
2022-09-02 15:20:00,30.12,30.17,30.04,30.07,90871.0,28.3052,28.3522,28.23,28.2582,90871.0
2022-09-02 15:25:00,30.07,30.14,30.04,30.12,67271.0,28.2582,28.324,28.23,28.3052,67271.0
2022-09-02 15:30:00,30.12,30.12,30.03,30.04,82074.0,28.3052,28.3052,28.2206,28.23,82074.0
2022-09-02 15:35:00,30.03,30.05,29.97,29.99,81959.0,28.2206,28.2394,28.1642,28.183,81959.0
2022-09-02 15:40:00,29.99,30.0,29.92,29.93,89188.0,28.183,28.1924,28.1172,28.1266,89188.0
2022-09-02 15:45:00,29.93,29.99,29.9,29.94,127380.0,28.1266,28.183,28.0984,28.136,127380.0
2022-09-02 15:50:00,29.95,30.04,29.95,30.04,206401.0,28.1454,28.23,28.1454,28.23,206401.0
2022-09-02 15:55:00,30.04,30.09,29.98,30.02,354731.0,28.23,28.277,28.1736,28.2112,354731.0
2022-09-06 09:30:00,30.22,30.34,30.06,30.06,249969.0,28.5146,28.6278,28.3636,28.3636,249969.0
2022-09-06 09:35:00,30.06,30.31,30.03,30.29,145432.0,28.3636,28.5995,28.3353,28.5807,145432.0
2022-09-06 09:40:00,30.29,30.29,30.07,30.12,89134.0,28.5807,28.5807,28.3731,28.4202,89134.0
2022-09-06 09:45:00,30.12,30.19,29.96,29.96,94483.0,28.4202,28.4863,28.2693,28.2693,94483.0
2022-09-06 09:50:00,29.96,29.97,29.67,29.7,196604.0,28.2693,28.2787,27.9956,28.0239,196604.0
2022-09-06 09:55:00,29.69,29.81,29.68,29.81,67272.0,28.0145,28.1277,28.0051,28.1277,67272.0
2022-09-06 10:00:00,29.79,29.83,29.61,29.69,95526.0,28.1089,28.1466,27.939,28.0145,95526.0
2022-09-06 10:05:00,29.68,29.74,29.6,29.64,65771.0,28.0051,28.0617,27.9296,27.9673,65771.0
2022-09-06 10:10:00,29.64,29.65,29.46,29.55,85666.0,27.9673,27.9768,27.7975,27.8824,85666.0
2022-09-06 10:15:00,29.54,29.6,29.47,29.55,49811.0,27.873,27.9296,27.8069,27.8824,49811.0
2022-09-06 10:20:00,29.55,29.56,29.48,29.53,52307.0,27.8824,27.8918,27.8164,27.8635,52307.0
2022-09-06 10:25:00,29.54,29.62,29.4,29.45,94643.0,27.873,27.9485,27.7409,27.7881,94643.0
2022-09-06 10:30:00,29.45,29.45,29.32,29.4,68385.0,27.7881,27.7881,27.6654,27.7409,68385.0
2022-09-06 10:35:00,29.4,29.49,29.33,29.49,76554.0,27.7409,27.8258,27.6748,27.8258,76554.0
2022-09-06 10:40:00,29.48,29.56,29.36,29.36,91010.0,27.8164,27.8918,27.7031,27.7031,91010.0
2022-09-06 10:45:00,29.36,29.47,29.34,29.44,32400.0,27.7031,27.8069,27.6843,27.7786,32400.0
2022-09-06 10:50:00,29.44,29.56,29.43,29.51,69548.0,27.7786,27.8918,27.7692,27.8447,69548.0
2022-09-06 10:55:00,29.51,29.62,29.5,29.51,61037.0,27.8447,27.9485,27.8352,27.8447,61037.0
2022-09-06 11:00:00,29.51,29.57,29.43,29.54,78275.0,27.8447,27.9013,27.7692,27.873,78275.0
2022-09-06 11:05:00,29.54,29.62,29.52,29.55,51957.0,27.873,27.9485,27.8541,27.8824,51957.0
2022-09-06 11:10:00,29.56,29.56,29.46,29.55,72559.0,27.8918,27.8918,27.7975,27.8824,72559.0
2022-09-06 11:15:00,29.57,29.58,29.46,29.47,82775.0,27.9013,27.9107,27.7975,27.8069,82775.0
2022-09-06 11:20:00,29.46,29.47,29.36,29.37,67999.0,27.7975,27.8069,27.7031,27.7126,67999.0
2022-09-06 11:25:00,29.36,29.44,29.26,29.42,58366.0,27.7031,27.7786,27.6088,27.7597,58366.0
2022-09-06 11:30:00,29.42,29.59,29.4,29.54,70328.0,27.7597,27.9202,27.7409,27.873,70328.0
2022-09-06 11:35:00,29.55,29.57,29.46,29.46,68556.0,27.8824,27.9013,27.7975,27.7975,68556.0
2022-09-06 11:40:00,29.46,29.56,29.46,29.51,79468.0,27.7975,27.8918,27.7975,27.8447,79468.0
2022-09-06 11:45:00,29.52,29.6,29.52,29.6,38601.0,27.8541,27.9296,27.8541,27.9296,38601.0
2022-09-06 11:50:00,29.59,29.69,29.59,29.66,51265.0,27.9202,28.0145,27.9202,27.9862,51265.0
2022-09-06 11:55:00,29.65,29.71,29.63,29.66,28564.0,27.9768,28.0334,27.9579,27.9862,28564.0
2022-09-06 12:00:00,29.66,29.7,29.6,29.63,51031.0,27.9862,28.0239,27.9296,27.9579,51031.0
2022-09-06 12:05:00,29.62,29.63,29.48,29.49,35874.0,27.9485,27.9579,27.8164,27.8258,35874.0
2022-09-06 12:10:00,29.51,29.53,29.48,29.52,30398.0,27.8447,27.8635,27.8164,27.8541,30398.0
2022-09-06 12:15:00,29.52,29.57,29.47,29.55,59548.0,27.8541,27.9013,27.8069,27.8824,59548.0
2022-09-06 12:20:00,29.54,29.57,29.47,29.47,40437.0,27.873,27.9013,27.8069,27.8069,40437.0
2022-09-06 12:25:00,29.47,29.52,29.45,29.51,35210.0,27.8069,27.8541,27.7881,27.8447,35210.0
2022-09-06 12:30:00,29.52,29.57,29.4,29.41,42732.0,27.8541,27.9013,27.7409,27.7503,42732.0
2022-09-06 12:35:00,29.41,29.49,29.41,29.49,17261.0,27.7503,27.8258,27.7503,27.8258,17261.0
2022-09-06 12:40:00,29.49,29.58,29.49,29.57,33720.0,27.8258,27.9107,27.8258,27.9013,33720.0
2022-09-06 12:45:00,29.58,29.61,29.56,29.57,47854.0,27.9107,27.939,27.8918,27.9013,47854.0
2022-09-06 12:50:00,29.57,29.57,29.47,29.52,21926.0,27.9013,27.9013,27.8069,27.8541,21926.0
2022-09-06 12:55:00,29.51,29.52,29.47,29.49,24330.0,27.8447,27.8541,27.8069,27.8258,24330.0
2022-09-06 13:00:00,29.49,29.49,29.39,29.41,46606.0,27.8258,27.8258,27.7314,27.7503,46606.0
2022-09-06 13:05:00,29.42,29.42,29.34,29.36,33457.0,27.7597,27.7597,27.6843,27.7031,33457.0
2022-09-06 13:10:00,29.36,29.37,29.27,29.3,38305.0,27.7031,27.7126,27.6182,27.6465,38305.0
2022-09-06 13:15:00,29.3,29.36,29.26,29.36,38205.0,27.6465,27.7031,27.6088,27.7031,38205.0
2022-09-06 13:20:00,29.36,29.38,29.32,29.34,25762.0,27.7031,27.722,27.6654,27.6843,25762.0
2022-09-06 13:25:00,29.34,29.35,29.27,29.32,39558.0,27.6843,27.6937,27.6182,27.6654,39558.0
2022-09-06 13:30:00,29.32,29.33,29.29,29.3,28838.0,27.6654,27.6748,27.6371,27.6465,28838.0
2022-09-06 13:35:00,29.29,29.33,29.26,29.29,47952.0,27.6371,27.6748,27.6088,27.6371,47952.0
2022-09-06 13:40:00,29.29,29.31,29.24,29.28,28172.0,27.6371,27.656,27.5899,27.6276,28172.0
2022-09-06 13:45:00,29.29,29.3,29.22,29.24,47165.0,27.6371,27.6465,27.571,27.5899,47165.0
2022-09-06 13:50:00,29.24,29.27,29.2,29.27,30188.0,27.5899,27.6182,27.5522,27.6182,30188.0
2022-09-06 13:55:00,29.26,29.32,29.25,29.32,22429.0,27.6088,27.6654,27.5993,27.6654,22429.0
2022-09-06 14:00:00,29.3,29.34,29.28,29.29,34487.0,27.6465,27.6843,27.6276,27.6371,34487.0
2022-09-06 14:05:00,29.29,29.41,29.27,29.41,24333.0,27.6371,27.7503,27.6182,27.7503,24333.0
2022-09-06 14:10:00,29.41,29.48,29.41,29.47,55438.0,27.7503,27.8164,27.7503,27.8069,55438.0
2022-09-06 14:15:00,29.48,29.51,29.45,29.49,28318.0,27.8164,27.8447,27.7881,27.8258,28318.0
2022-09-06 14:20:00,29.49,29.54,29.45,29.54,34490.0,27.8258,27.873,27.7881,27.873,34490.0
2022-09-06 14:25:00,29.55,29.55,29.47,29.49,57780.0,27.8824,27.8824,27.8069,27.8258,57780.0
2022-09-06 14:30:00,29.5,29.51,29.43,29.48,47393.0,27.8352,27.8447,27.7692,27.8164,47393.0
2022-09-06 14:35:00,29.48,29.52,29.44,29.51,30634.0,27.8164,27.8541,27.7786,27.8447,30634.0
2022-09-06 14:40:00,29.51,29.52,29.48,29.49,32056.0,27.8447,27.8541,27.8164,27.8258,32056.0
2022-09-06 14:45:00,29.49,29.55,29.49,29.55,48670.0,27.8258,27.8824,27.8258,27.8824,48670.0
2022-09-06 14:50:00,29.54,29.54,29.48,29.53,55823.0,27.873,27.873,27.8164,27.8635,55823.0
2022-09-06 14:55:00,29.53,29.56,29.48,29.52,63491.0,27.8635,27.8918,27.8164,27.8541,63491.0
2022-09-06 15:00:00,29.52,29.55,29.51,29.55,86804.0,27.8541,27.8824,27.8447,27.8824,86804.0
2022-09-06 15:05:00,29.55,29.69,29.53,29.67,94805.0,27.8824,28.0145,27.8635,27.9956,94805.0
2022-09-06 15:10:00,29.68,29.68,29.62,29.63,103525.0,28.0051,28.0051,27.9485,27.9579,103525.0
2022-09-06 15:15:00,29.63,29.67,29.5,29.51,122323.0,27.9579,27.9956,27.8352,27.8447,122323.0
2022-09-06 15:20:00,29.5,29.56,29.46,29.55,101988.0,27.8352,27.8918,27.7975,27.8824,101988.0
2022-09-06 15:25:00,29.54,29.61,29.54,29.57,76555.0,27.873,27.939,27.873,27.9013,76555.0
2022-09-06 15:30:00,29.57,29.61,29.53,29.56,82702.0,27.9013,27.939,27.8635,27.8918,82702.0
2022-09-06 15:35:00,29.57,29.6,29.51,29.53,108323.0,27.9013,27.9296,27.8447,27.8635,108323.0
2022-09-06 15:40:00,29.53,29.68,29.52,29.68,74324.0,27.8635,28.0051,27.8541,28.0051,74324.0
2022-09-06 15:45:00,29.68,29.69,29.59,29.64,180194.0,28.0051,28.0145,27.9202,27.9673,180194.0
2022-09-06 15:50:00,29.63,29.63,29.5,29.53,232552.0,27.9579,27.9579,27.8352,27.8635,232552.0
2022-09-06 15:55:00,29.53,29.56,29.45,29.52,488205.0,27.8635,27.8918,27.7881,27.8541,488205.0
2022-09-07 09:30:00,28.77,28.81,28.36,28.55,342550.0,27.1464,27.1842,26.7596,26.9388,342550.0
2022-09-07 09:35:00,28.55,28.84,28.45,28.7,115083.0,26.9388,27.2125,26.8445,27.0804,115083.0
2022-09-07 09:40:00,28.67,28.84,28.54,28.7,182125.0,27.0521,27.2125,26.9294,27.0804,182125.0
2022-09-07 09:45:00,28.71,28.82,28.61,28.62,130163.0,27.0898,27.1936,26.9955,27.0049,130163.0
2022-09-07 09:50:00,28.62,28.65,28.4,28.49,123094.0,27.0049,27.0332,26.7973,26.8822,123094.0
2022-09-07 09:55:00,28.46,28.65,28.45,28.64,93246.0,26.8539,27.0332,26.8445,27.0238,93246.0
2022-09-07 10:00:00,28.62,28.78,28.5,28.74,90398.0,27.0049,27.1559,26.8917,27.1181,90398.0
2022-09-07 10:05:00,28.75,28.78,28.51,28.56,80631.0,27.1276,27.1559,26.9011,26.9483,80631.0
2022-09-07 10:10:00,28.55,28.62,28.5,28.55,51642.0,26.9388,27.0049,26.8917,26.9388,51642.0
2022-09-07 10:15:00,28.54,28.6,28.5,28.56,48220.0,26.9294,26.986,26.8917,26.9483,48220.0
2022-09-07 10:20:00,28.55,28.69,28.55,28.58,46387.0,26.9388,27.0709,26.9388,26.9672,46387.0
2022-09-07 10:25:00,28.59,28.79,28.57,28.79,57926.0,26.9766,27.1653,26.9577,27.1653,57926.0
2022-09-07 10:30:00,28.8,28.92,28.8,28.91,80366.0,27.1747,27.288,27.1747,27.2785,80366.0
2022-09-07 10:35:00,28.91,28.97,28.84,28.9,45055.0,27.2785,27.3351,27.2125,27.2691,45055.0
2022-09-07 10:40:00,28.91,29.08,28.9,28.96,102996.0,27.2785,27.4389,27.2691,27.3257,102996.0
2022-09-07 10:45:00,28.94,28.94,28.78,28.8,64771.0,27.3068,27.3068,27.1559,27.1747,64771.0
2022-09-07 10:50:00,28.79,28.89,28.77,28.87,61384.0,27.1653,27.2597,27.1464,27.2408,61384.0
2022-09-07 10:55:00,28.87,28.91,28.74,28.75,46781.0,27.2408,27.2785,27.1181,27.1276,46781.0
2022-09-07 11:00:00,28.74,28.83,28.72,28.77,64477.0,27.1181,27.203,27.0992,27.1464,64477.0
2022-09-07 11:05:00,28.77,28.83,28.71,28.77,64776.0,27.1464,27.203,27.0898,27.1464,64776.0
2022-09-07 11:10:00,28.77,28.86,28.77,28.81,58012.0,27.1464,27.2313,27.1464,27.1842,58012.0
2022-09-07 11:15:00,28.82,28.83,28.75,28.77,46947.0,27.1936,27.203,27.1276,27.1464,46947.0
2022-09-07 11:20:00,28.78,28.83,28.75,28.79,35596.0,27.1559,27.203,27.1276,27.1653,35596.0
2022-09-07 11:25:00,28.79,28.83,28.73,28.75,77978.0,27.1653,27.203,27.1087,27.1276,77978.0
2022-09-07 11:30:00,28.75,28.77,28.65,28.69,82464.0,27.1276,27.1464,27.0332,27.0709,82464.0
2022-09-07 11:35:00,28.7,28.78,28.7,28.76,37298.0,27.0804,27.1559,27.0804,27.137,37298.0
2022-09-07 11:40:00,28.75,28.85,28.74,28.84,45713.0,27.1276,27.2219,27.1181,27.2125,45713.0
2022-09-07 11:45:00,28.84,28.86,28.79,28.84,21647.0,27.2125,27.2313,27.1653,27.2125,21647.0
2022-09-07 11:50:00,28.83,28.83,28.78,28.82,29467.0,27.203,27.203,27.1559,27.1936,29467.0
2022-09-07 11:55:00,28.82,28.84,28.76,28.8,29152.0,27.1936,27.2125,27.137,27.1747,29152.0
2022-09-07 12:00:00,28.8,28.82,28.76,28.82,30129.0,27.1747,27.1936,27.137,27.1936,30129.0
2022-09-07 12:05:00,28.82,28.86,28.77,28.82,37591.0,27.1936,27.2313,27.1464,27.1936,37591.0
2022-09-07 12:10:00,28.82,28.83,28.72,28.77,42988.0,27.1936,27.203,27.0992,27.1464,42988.0
2022-09-07 12:15:00,28.77,28.77,28.63,28.65,55754.0,27.1464,27.1464,27.0143,27.0332,55754.0
2022-09-07 12:20:00,28.65,28.65,28.55,28.57,48114.0,27.0332,27.0332,26.9388,26.9577,48114.0
2022-09-07 12:25:00,28.57,28.63,28.55,28.63,54923.0,26.9577,27.0143,26.9388,27.0143,54923.0
2022-09-07 12:30:00,28.63,28.63,28.54,28.57,72870.0,27.0143,27.0143,26.9294,26.9577,72870.0
2022-09-07 12:35:00,28.56,28.59,28.53,28.57,47056.0,26.9483,26.9766,26.92,26.9577,47056.0
2022-09-07 12:40:00,28.57,28.64,28.56,28.63,53529.0,26.9577,27.0238,26.9483,27.0143,53529.0
2022-09-07 12:45:00,28.64,28.65,28.57,28.61,33146.0,27.0238,27.0332,26.9577,26.9955,33146.0
2022-09-07 12:50:00,28.61,28.63,28.59,28.62,41597.0,26.9955,27.0143,26.9766,27.0049,41597.0
2022-09-07 12:55:00,28.62,28.65,28.58,28.64,34635.0,27.0049,27.0332,26.9672,27.0238,34635.0
2022-09-07 13:00:00,28.65,28.74,28.63,28.71,45816.0,27.0332,27.1181,27.0143,27.0898,45816.0
2022-09-07 13:05:00,28.71,28.79,28.7,28.78,64481.0,27.0898,27.1653,27.0804,27.1559,64481.0
2022-09-07 13:10:00,28.78,28.8,28.74,28.76,65834.0,27.1559,27.1747,27.1181,27.137,65834.0
2022-09-07 13:15:00,28.76,28.85,28.76,28.85,43238.0,27.137,27.2219,27.137,27.2219,43238.0
2022-09-07 13:20:00,28.86,28.88,28.83,28.84,53305.0,27.2313,27.2502,27.203,27.2125,53305.0
2022-09-07 13:25:00,28.85,28.85,28.79,28.8,40333.0,27.2219,27.2219,27.1653,27.1747,40333.0
2022-09-07 13:30:00,28.8,28.82,28.76,28.82,54932.0,27.1747,27.1936,27.137,27.1936,54932.0
2022-09-07 13:35:00,28.81,28.85,28.8,28.83,45927.0,27.1842,27.2219,27.1747,27.203,45927.0
2022-09-07 13:40:00,28.84,28.91,28.81,28.9,32720.0,27.2125,27.2785,27.1842,27.2691,32720.0
2022-09-07 13:45:00,28.9,28.92,28.85,28.89,55087.0,27.2691,27.288,27.2219,27.2597,55087.0
2022-09-07 13:50:00,28.89,28.92,28.86,28.9,59145.0,27.2597,27.288,27.2313,27.2691,59145.0
2022-09-07 13:55:00,28.9,28.97,28.87,28.95,73766.0,27.2691,27.3351,27.2408,27.3163,73766.0
2022-09-07 14:00:00,28.95,28.99,28.88,28.98,53529.0,27.3163,27.354,27.2502,27.3446,53529.0
2022-09-07 14:05:00,28.98,29.0,28.92,28.94,56133.0,27.3446,27.3634,27.288,27.3068,56133.0
2022-09-07 14:10:00,28.94,28.98,28.9,28.96,39287.0,27.3068,27.3446,27.2691,27.3257,39287.0
2022-09-07 14:15:00,28.96,28.98,28.89,28.89,55011.0,27.3257,27.3446,27.2597,27.2597,55011.0
2022-09-07 14:20:00,28.89,28.9,28.85,28.87,39623.0,27.2597,27.2691,27.2219,27.2408,39623.0
2022-09-07 14:25:00,28.87,28.88,28.81,28.83,117685.0,27.2408,27.2502,27.1842,27.203,117685.0
2022-09-07 14:30:00,28.83,28.84,28.77,28.8,85951.0,27.203,27.2125,27.1464,27.1747,85951.0
2022-09-07 14:35:00,28.8,28.8,28.7,28.72,84416.0,27.1747,27.1747,27.0804,27.0992,84416.0
2022-09-07 14:40:00,28.73,28.8,28.72,28.77,64435.0,27.1087,27.1747,27.0992,27.1464,64435.0
2022-09-07 14:45:00,28.76,28.77,28.7,28.71,62005.0,27.137,27.1464,27.0804,27.0898,62005.0
2022-09-07 14:50:00,28.72,28.78,28.71,28.75,56794.0,27.0992,27.1559,27.0898,27.1276,56794.0
2022-09-07 14:55:00,28.75,28.76,28.66,28.68,120820.0,27.1276,27.137,27.0426,27.0615,120820.0
2022-09-07 15:00:00,28.69,28.7,28.6,28.68,188675.0,27.0709,27.0804,26.986,27.0615,188675.0
2022-09-07 15:05:00,28.67,28.73,28.64,28.7,94950.0,27.0521,27.1087,27.0238,27.0804,94950.0
2022-09-07 15:10:00,28.71,28.77,28.68,28.77,80444.0,27.0898,27.1464,27.0615,27.1464,80444.0
2022-09-07 15:15:00,28.76,28.77,28.65,28.67,110538.0,27.137,27.1464,27.0332,27.0521,110538.0
2022-09-07 15:20:00,28.66,28.76,28.65,28.75,107959.0,27.0426,27.137,27.0332,27.1276,107959.0
2022-09-07 15:25:00,28.76,28.78,28.74,28.75,103444.0,27.137,27.1559,27.1181,27.1276,103444.0
2022-09-07 15:30:00,28.75,28.77,28.69,28.77,130660.0,27.1276,27.1464,27.0709,27.1464,130660.0
2022-09-07 15:35:00,28.76,28.77,28.61,28.64,178888.0,27.137,27.1464,26.9955,27.0238,178888.0
2022-09-07 15:40:00,28.64,28.69,28.62,28.69,169155.0,27.0238,27.0709,27.0049,27.0709,169155.0
2022-09-07 15:45:00,28.69,28.76,28.65,28.74,222639.0,27.0709,27.137,27.0332,27.1181,222639.0
2022-09-07 15:50:00,28.73,28.74,28.63,28.66,272678.0,27.1087,27.1181,27.0143,27.0426,272678.0
2022-09-07 15:55:00,28.66,28.72,28.62,28.69,618224.0,27.0426,27.0992,27.0049,27.0709,618224.0
2022-09-08 09:30:00,28.9,29.08,28.73,28.75,223999.0,27.2691,27.4389,27.1087,27.1276,223999.0
2022-09-08 09:35:00,28.73,28.8,28.66,28.73,98052.0,27.1087,27.1747,27.0426,27.1087,98052.0
2022-09-08 09:40:00,28.72,28.79,28.61,28.71,80589.0,27.0992,27.1653,26.9955,27.0898,80589.0
2022-09-08 09:45:00,28.7,28.79,28.61,28.74,74457.0,27.0804,27.1653,26.9955,27.1181,74457.0
2022-09-08 09:50:00,28.71,28.78,28.6,28.78,83549.0,27.0898,27.1559,26.986,27.1559,83549.0
2022-09-08 09:55:00,28.78,28.91,28.77,28.82,58565.0,27.1559,27.2785,27.1464,27.1936,58565.0
2022-09-08 10:00:00,28.82,28.82,28.58,28.64,65565.0,27.1936,27.1936,26.9672,27.0238,65565.0
2022-09-08 10:05:00,28.62,28.68,28.59,28.62,47943.0,27.0049,27.0615,26.9766,27.0049,47943.0
2022-09-08 10:10:00,28.62,28.66,28.5,28.51,61955.0,27.0049,27.0426,26.8917,26.9011,61955.0
2022-09-08 10:15:00,28.51,28.72,28.47,28.7,80441.0,26.9011,27.0992,26.8634,27.0804,80441.0
2022-09-08 10:20:00,28.71,28.78,28.64,28.69,77221.0,27.0898,27.1559,27.0238,27.0709,77221.0
2022-09-08 10:25:00,28.69,28.7,28.62,28.68,29564.0,27.0709,27.0804,27.0049,27.0615,29564.0
2022-09-08 10:30:00,28.68,28.84,28.64,28.75,65661.0,27.0615,27.2125,27.0238,27.1276,65661.0
2022-09-08 10:35:00,28.75,28.78,28.67,28.67,75220.0,27.1276,27.1559,27.0521,27.0521,75220.0
2022-09-08 10:40:00,28.67,28.79,28.65,28.73,71436.0,27.0521,27.1653,27.0332,27.1087,71436.0
2022-09-08 10:45:00,28.74,28.75,28.66,28.73,36583.0,27.1181,27.1276,27.0426,27.1087,36583.0
2022-09-08 10:50:00,28.73,28.82,28.67,28.8,47083.0,27.1087,27.1936,27.0521,27.1747,47083.0
2022-09-08 10:55:00,28.8,28.85,28.74,28.76,39141.0,27.1747,27.2219,27.1181,27.137,39141.0
2022-09-08 11:00:00,28.74,28.84,28.61,28.79,105305.0,27.1181,27.2125,26.9955,27.1653,105305.0
2022-09-08 11:05:00,28.79,28.89,28.76,28.82,62746.0,27.1653,27.2597,27.137,27.1936,62746.0
2022-09-08 11:10:00,28.83,28.84,28.74,28.83,37043.0,27.203,27.2125,27.1181,27.203,37043.0
2022-09-08 11:15:00,28.83,28.86,28.81,28.86,24234.0,27.203,27.2313,27.1842,27.2313,24234.0
2022-09-08 11:20:00,28.85,28.85,28.79,28.79,38966.0,27.2219,27.2219,27.1653,27.1653,38966.0
2022-09-08 11:25:00,28.8,28.84,28.79,28.81,41129.0,27.1747,27.2125,27.1653,27.1842,41129.0
2022-09-08 11:30:00,28.8,28.91,28.77,28.89,89645.0,27.1747,27.2785,27.1464,27.2597,89645.0
2022-09-08 11:35:00,28.88,28.93,28.8,28.83,44550.0,27.2502,27.2974,27.1747,27.203,44550.0
2022-09-08 11:40:00,28.83,28.85,28.78,28.8,42094.0,27.203,27.2219,27.1559,27.1747,42094.0
2022-09-08 11:45:00,28.8,28.83,28.77,28.79,105735.0,27.1747,27.203,27.1464,27.1653,105735.0
2022-09-08 11:50:00,28.78,28.85,28.74,28.84,76937.0,27.1559,27.2219,27.1181,27.2125,76937.0
2022-09-08 11:55:00,28.84,28.87,28.82,28.85,25711.0,27.2125,27.2408,27.1936,27.2219,25711.0
2022-09-08 12:00:00,28.85,28.87,28.64,28.65,75439.0,27.2219,27.2408,27.0238,27.0332,75439.0
2022-09-08 12:05:00,28.65,28.67,28.59,28.6,100279.0,27.0332,27.0521,26.9766,26.986,100279.0
2022-09-08 12:10:00,28.6,28.61,28.48,28.5,121469.0,26.986,26.9955,26.8728,26.8917,121469.0
2022-09-08 12:15:00,28.49,28.59,28.43,28.58,76344.0,26.8822,26.9766,26.8256,26.9672,76344.0
2022-09-08 12:20:00,28.58,28.6,28.49,28.57,79968.0,26.9672,26.986,26.8822,26.9577,79968.0
2022-09-08 12:25:00,28.59,28.6,28.55,28.57,40637.0,26.9766,26.986,26.9388,26.9577,40637.0
2022-09-08 12:30:00,28.56,28.62,28.54,28.57,46775.0,26.9483,27.0049,26.9294,26.9577,46775.0
2022-09-08 12:35:00,28.56,28.64,28.56,28.6,55618.0,26.9483,27.0238,26.9483,26.986,55618.0
2022-09-08 12:40:00,28.6,28.7,28.58,28.66,67321.0,26.986,27.0804,26.9672,27.0426,67321.0
2022-09-08 12:45:00,28.66,28.77,28.64,28.77,48675.0,27.0426,27.1464,27.0238,27.1464,48675.0
2022-09-08 12:50:00,28.76,28.81,28.75,28.8,50222.0,27.137,27.1842,27.1276,27.1747,50222.0
2022-09-08 12:55:00,28.81,28.82,28.75,28.75,61001.0,27.1842,27.1936,27.1276,27.1276,61001.0
2022-09-08 13:00:00,28.76,28.83,28.75,28.8,63340.0,27.137,27.203,27.1276,27.1747,63340.0
2022-09-08 13:05:00,28.8,28.82,28.73,28.77,58580.0,27.1747,27.1936,27.1087,27.1464,58580.0
2022-09-08 13:10:00,28.78,28.88,28.78,28.88,66590.0,27.1559,27.2502,27.1559,27.2502,66590.0
2022-09-08 13:15:00,28.87,28.9,28.82,28.87,66290.0,27.2408,27.2691,27.1936,27.2408,66290.0
2022-09-08 13:20:00,28.87,28.88,28.83,28.84,39142.0,27.2408,27.2502,27.203,27.2125,39142.0
2022-09-08 13:25:00,28.83,28.87,28.78,28.79,47719.0,27.203,27.2408,27.1559,27.1653,47719.0
2022-09-08 13:30:00,28.79,28.82,28.77,28.81,35800.0,27.1653,27.1936,27.1464,27.1842,35800.0
2022-09-08 13:35:00,28.8,28.85,28.79,28.8,31853.0,27.1747,27.2219,27.1653,27.1747,31853.0
2022-09-08 13:40:00,28.81,28.81,28.75,28.79,150988.0,27.1842,27.1842,27.1276,27.1653,150988.0
2022-09-08 13:45:00,28.79,28.82,28.78,28.8,50198.0,27.1653,27.1936,27.1559,27.1747,50198.0
2022-09-08 13:50:00,28.81,28.85,28.79,28.81,51580.0,27.1842,27.2219,27.1653,27.1842,51580.0
2022-09-08 13:55:00,28.81,28.86,28.74,28.84,87292.0,27.1842,27.2313,27.1181,27.2125,87292.0
2022-09-08 14:00:00,28.83,28.95,28.83,28.95,58518.0,27.203,27.3163,27.203,27.3163,58518.0
2022-09-08 14:05:00,28.95,28.96,28.85,28.87,88106.0,27.3163,27.3257,27.2219,27.2408,88106.0
2022-09-08 14:10:00,28.87,28.89,28.84,28.87,40229.0,27.2408,27.2597,27.2125,27.2408,40229.0
2022-09-08 14:15:00,28.86,28.9,28.84,28.85,35700.0,27.2313,27.2691,27.2125,27.2219,35700.0
2022-09-08 14:20:00,28.85,28.86,28.8,28.84,50236.0,27.2219,27.2313,27.1747,27.2125,50236.0
2022-09-08 14:25:00,28.84,28.88,28.78,28.79,44744.0,27.2125,27.2502,27.1559,27.1653,44744.0
2022-09-08 14:30:00,28.78,28.81,28.76,28.78,58899.0,27.1559,27.1842,27.137,27.1559,58899.0
2022-09-08 14:35:00,28.78,28.79,28.65,28.66,59954.0,27.1559,27.1653,27.0332,27.0426,59954.0
2022-09-08 14:40:00,28.66,28.69,28.61,28.64,83818.0,27.0426,27.0709,26.9955,27.0238,83818.0
2022-09-08 14:45:00,28.64,28.66,28.56,28.58,74494.0,27.0238,27.0426,26.9483,26.9672,74494.0
2022-09-08 14:50:00,28.58,28.64,28.55,28.63,39236.0,26.9672,27.0238,26.9388,27.0143,39236.0
2022-09-08 14:55:00,28.62,28.63,28.54,28.57,58246.0,27.0049,27.0143,26.9294,26.9577,58246.0
2022-09-08 15:00:00,28.57,28.59,28.5,28.54,75242.0,26.9577,26.9766,26.8917,26.9294,75242.0
2022-09-08 15:05:00,28.54,28.58,28.49,28.49,52183.0,26.9294,26.9672,26.8822,26.8822,52183.0
2022-09-08 15:10:00,28.49,28.49,28.44,28.49,56409.0,26.8822,26.8822,26.8351,26.8822,56409.0
2022-09-08 15:15:00,28.5,28.52,28.45,28.51,47113.0,26.8917,26.9105,26.8445,26.9011,47113.0
2022-09-08 15:20:00,28.51,28.55,28.5,28.52,64840.0,26.9011,26.9388,26.8917,26.9105,64840.0
2022-09-08 15:25:00,28.52,28.58,28.51,28.53,116601.0,26.9105,26.9672,26.9011,26.92,116601.0
2022-09-08 15:30:00,28.52,28.55,28.45,28.45,102698.0,26.9105,26.9388,26.8445,26.8445,102698.0
2022-09-08 15:35:00,28.45,28.49,28.42,28.46,85044.0,26.8445,26.8822,26.8162,26.8539,85044.0
2022-09-08 15:40:00,28.46,28.46,28.39,28.42,117608.0,26.8539,26.8539,26.7879,26.8162,117608.0
2022-09-08 15:45:00,28.42,28.43,28.36,28.37,234449.0,26.8162,26.8256,26.7596,26.769,234449.0
2022-09-08 15:50:00,28.36,28.43,28.35,28.43,253836.0,26.7596,26.8256,26.7501,26.8256,253836.0
2022-09-08 15:55:00,28.43,28.44,28.39,28.42,334988.0,26.8256,26.8351,26.7879,26.8162,334988.0
2022-09-09 09:30:00,29.19,29.49,29.13,29.49,276941.0,27.5427,27.8258,27.4861,27.8258,276941.0
2022-09-09 09:35:00,29.47,29.5,29.36,29.44,97945.0,27.8069,27.8352,27.7031,27.7786,97945.0
2022-09-09 09:40:00,29.44,29.52,29.34,29.36,81403.0,27.7786,27.8541,27.6843,27.7031,81403.0
2022-09-09 09:45:00,29.34,29.41,29.24,29.27,92980.0,27.6843,27.7503,27.5899,27.6182,92980.0
2022-09-09 09:50:00,29.27,29.41,29.24,29.35,63170.0,27.6182,27.7503,27.5899,27.6937,63170.0
2022-09-09 09:55:00,29.36,29.36,29.24,29.26,62024.0,27.7031,27.7031,27.5899,27.6088,62024.0
2022-09-09 10:00:00,29.26,29.34,29.23,29.29,80399.0,27.6088,27.6843,27.5805,27.6371,80399.0
2022-09-09 10:05:00,29.29,29.45,29.23,29.41,107974.0,27.6371,27.7881,27.5805,27.7503,107974.0
2022-09-09 10:10:00,29.4,29.41,29.24,29.27,64889.0,27.7409,27.7503,27.5899,27.6182,64889.0
2022-09-09 10:15:00,29.27,29.34,29.13,29.16,69077.0,27.6182,27.6843,27.4861,27.5144,69077.0
2022-09-09 10:20:00,29.17,29.29,29.14,29.29,86165.0,27.5239,27.6371,27.4955,27.6371,86165.0
2022-09-09 10:25:00,29.28,29.28,29.14,29.23,44282.0,27.6276,27.6276,27.4955,27.5805,44282.0
2022-09-09 10:30:00,29.22,29.26,29.16,29.22,42478.0,27.571,27.6088,27.5144,27.571,42478.0
2022-09-09 10:35:00,29.23,29.25,29.01,29.01,59579.0,27.5805,27.5993,27.3729,27.3729,59579.0
2022-09-09 10:40:00,29.01,29.13,29.0,29.09,46431.0,27.3729,27.4861,27.3634,27.4484,46431.0
2022-09-09 10:45:00,29.09,29.2,29.06,29.18,41980.0,27.4484,27.5522,27.4201,27.5333,41980.0
2022-09-09 10:50:00,29.18,29.25,29.17,29.17,79212.0,27.5333,27.5993,27.5239,27.5239,79212.0
2022-09-09 10:55:00,29.18,29.23,29.14,29.2,43589.0,27.5333,27.5805,27.4955,27.5522,43589.0
2022-09-09 11:00:00,29.19,29.23,29.14,29.21,41077.0,27.5427,27.5805,27.4955,27.5616,41077.0
2022-09-09 11:05:00,29.21,29.32,29.2,29.27,58425.0,27.5616,27.6654,27.5522,27.6182,58425.0
2022-09-09 11:10:00,29.27,29.4,29.25,29.35,57674.0,27.6182,27.7409,27.5993,27.6937,57674.0
2022-09-09 11:15:00,29.36,29.44,29.36,29.39,169910.0,27.7031,27.7786,27.7031,27.7314,169910.0
2022-09-09 11:20:00,29.39,29.44,29.37,29.41,67987.0,27.7314,27.7786,27.7126,27.7503,67987.0
2022-09-09 11:25:00,29.41,29.45,29.38,29.4,57415.0,27.7503,27.7881,27.722,27.7409,57415.0
2022-09-09 11:30:00,29.41,29.48,29.38,29.39,99498.0,27.7503,27.8164,27.722,27.7314,99498.0
2022-09-09 11:35:00,29.39,29.46,29.36,29.46,53681.0,27.7314,27.7975,27.7031,27.7975,53681.0
2022-09-09 11:40:00,29.45,29.53,29.43,29.52,129686.0,27.7881,27.8635,27.7692,27.8541,129686.0
2022-09-09 11:45:00,29.52,29.54,29.5,29.52,67700.0,27.8541,27.873,27.8352,27.8541,67700.0
2022-09-09 11:50:00,29.53,29.54,29.46,29.48,89361.0,27.8635,27.873,27.7975,27.8164,89361.0
2022-09-09 11:55:00,29.48,29.49,29.39,29.42,91896.0,27.8164,27.8258,27.7314,27.7597,91896.0
2022-09-09 12:00:00,29.42,29.46,29.31,29.34,82308.0,27.7597,27.7975,27.656,27.6843,82308.0
2022-09-09 12:05:00,29.34,29.35,29.26,29.33,80442.0,27.6843,27.6937,27.6088,27.6748,80442.0
2022-09-09 12:10:00,29.32,29.39,29.29,29.38,129033.0,27.6654,27.7314,27.6371,27.722,129033.0
2022-09-09 12:15:00,29.38,29.39,29.29,29.31,75955.0,27.722,27.7314,27.6371,27.656,75955.0
2022-09-09 12:20:00,29.32,29.41,29.31,29.4,60867.0,27.6654,27.7503,27.656,27.7409,60867.0
2022-09-09 12:25:00,29.4,29.46,29.39,29.41,36505.0,27.7409,27.7975,27.7314,27.7503,36505.0
2022-09-09 12:30:00,29.42,29.46,29.38,29.46,66718.0,27.7597,27.7975,27.722,27.7975,66718.0
2022-09-09 12:35:00,29.47,29.54,29.47,29.51,26427.0,27.8069,27.873,27.8069,27.8447,26427.0
2022-09-09 12:40:00,29.51,29.54,29.49,29.49,57000.0,27.8447,27.873,27.8258,27.8258,57000.0
2022-09-09 12:45:00,29.49,29.61,29.48,29.61,95973.0,27.8258,27.939,27.8164,27.939,95973.0
2022-09-09 12:50:00,29.61,29.66,29.59,29.61,46059.0,27.939,27.9862,27.9202,27.939,46059.0
2022-09-09 12:55:00,29.6,29.67,29.6,29.61,58564.0,27.9296,27.9956,27.9296,27.939,58564.0
2022-09-09 13:00:00,29.61,29.62,29.54,29.58,50217.0,27.939,27.9485,27.873,27.9107,50217.0
2022-09-09 13:05:00,29.59,29.61,29.55,29.56,43579.0,27.9202,27.939,27.8824,27.8918,43579.0
2022-09-09 13:10:00,29.56,29.58,29.53,29.58,63222.0,27.8918,27.9107,27.8635,27.9107,63222.0
2022-09-09 13:15:00,29.58,29.59,29.53,29.57,37092.0,27.9107,27.9202,27.8635,27.9013,37092.0
2022-09-09 13:20:00,29.57,29.61,29.55,29.58,66548.0,27.9013,27.939,27.8824,27.9107,66548.0
2022-09-09 13:25:00,29.58,29.61,29.56,29.59,57852.0,27.9107,27.939,27.8918,27.9202,57852.0
2022-09-09 13:30:00,29.6,29.63,29.58,29.6,40901.0,27.9296,27.9579,27.9107,27.9296,40901.0
2022-09-09 13:35:00,29.6,29.62,29.57,29.62,26573.0,27.9296,27.9485,27.9013,27.9485,26573.0
2022-09-09 13:40:00,29.62,29.65,29.58,29.63,43261.0,27.9485,27.9768,27.9107,27.9579,43261.0
2022-09-09 13:45:00,29.62,29.62,29.57,29.57,47738.0,27.9485,27.9485,27.9013,27.9013,47738.0
2022-09-09 13:50:00,29.58,29.6,29.56,29.6,30721.0,27.9107,27.9296,27.8918,27.9296,30721.0
2022-09-09 13:55:00,29.6,29.67,29.58,29.66,110314.0,27.9296,27.9956,27.9107,27.9862,110314.0
2022-09-09 14:00:00,29.65,29.66,29.59,29.62,33945.0,27.9768,27.9862,27.9202,27.9485,33945.0
2022-09-09 14:05:00,29.63,29.68,29.6,29.67,39783.0,27.9579,28.0051,27.9296,27.9956,39783.0
2022-09-09 14:10:00,29.67,29.7,29.64,29.69,36261.0,27.9956,28.0239,27.9673,28.0145,36261.0
2022-09-09 14:15:00,29.69,29.72,29.64,29.68,34575.0,28.0145,28.0428,27.9673,28.0051,34575.0
2022-09-09 14:20:00,29.69,29.72,29.67,29.68,31312.0,28.0145,28.0428,27.9956,28.0051,31312.0
2022-09-09 14:25:00,29.68,29.69,29.63,29.66,40425.0,28.0051,28.0145,27.9579,27.9862,40425.0
2022-09-09 14:30:00,29.66,29.67,29.61,29.62,33515.0,27.9862,27.9956,27.939,27.9485,33515.0
2022-09-09 14:35:00,29.62,29.64,29.6,29.61,20886.0,27.9485,27.9673,27.9296,27.939,20886.0
2022-09-09 14:40:00,29.61,29.63,29.56,29.57,84996.0,27.939,27.9579,27.8918,27.9013,84996.0
2022-09-09 14:45:00,29.56,29.58,29.51,29.55,164453.0,27.8918,27.9107,27.8447,27.8824,164453.0
2022-09-09 14:50:00,29.54,29.56,29.51,29.55,33123.0,27.873,27.8918,27.8447,27.8824,33123.0
2022-09-09 14:55:00,29.55,29.63,29.55,29.62,55874.0,27.8824,27.9579,27.8824,27.9485,55874.0
2022-09-09 15:00:00,29.63,29.7,29.62,29.69,55142.0,27.9579,28.0239,27.9485,28.0145,55142.0
2022-09-09 15:05:00,29.69,29.7,29.62,29.66,47380.0,28.0145,28.0239,27.9485,27.9862,47380.0
2022-09-09 15:10:00,29.66,29.74,29.66,29.74,56773.0,27.9862,28.0617,27.9862,28.0617,56773.0
2022-09-09 15:15:00,29.73,29.74,29.69,29.73,48878.0,28.0523,28.0617,28.0145,28.0523,48878.0
2022-09-09 15:20:00,29.73,29.75,29.71,29.74,56020.0,28.0523,28.0711,28.0334,28.0617,56020.0
2022-09-09 15:25:00,29.74,29.8,29.74,29.8,78356.0,28.0617,28.1183,28.0617,28.1183,78356.0
2022-09-09 15:30:00,29.8,29.81,29.74,29.75,94144.0,28.1183,28.1277,28.0617,28.0711,94144.0
2022-09-09 15:35:00,29.76,29.79,29.71,29.71,88788.0,28.0806,28.1089,28.0334,28.0334,88788.0
2022-09-09 15:40:00,29.71,29.79,29.69,29.76,100796.0,28.0334,28.1089,28.0145,28.0806,100796.0
2022-09-09 15:45:00,29.75,29.75,29.65,29.65,93267.0,28.0711,28.0711,27.9768,27.9768,93267.0
2022-09-09 15:50:00,29.65,29.67,29.62,29.65,138786.0,27.9768,27.9956,27.9485,27.9768,138786.0
2022-09-09 15:55:00,29.65,29.68,29.62,29.66,352865.0,27.9768,28.0051,27.9485,27.9862,352865.0
2022-09-12 09:30:00,30.1,30.3,30.02,30.13,256126.0,28.4014,28.5901,28.3259,28.4297,256126.0
2022-09-12 09:35:00,30.12,30.19,29.87,29.88,131177.0,28.4202,28.4863,28.1844,28.1938,131177.0
2022-09-12 09:40:00,29.88,29.92,29.72,29.8,133716.0,28.1938,28.2315,28.0428,28.1183,133716.0
2022-09-12 09:45:00,29.8,29.94,29.78,29.92,114664.0,28.1183,28.2504,28.0994,28.2315,114664.0
2022-09-12 09:50:00,29.93,30.14,29.91,30.13,101293.0,28.241,28.4391,28.2221,28.4297,101293.0
2022-09-12 09:55:00,30.14,30.29,30.13,30.25,93955.0,28.4391,28.5807,28.4297,28.5429,93955.0
2022-09-12 10:00:00,30.24,30.32,30.17,30.29,94122.0,28.5335,28.609,28.4674,28.5807,94122.0
2022-09-12 10:05:00,30.3,30.32,30.17,30.23,99243.0,28.5901,28.609,28.4674,28.524,99243.0
2022-09-12 10:10:00,30.23,30.33,30.22,30.29,72693.0,28.524,28.6184,28.5146,28.5807,72693.0
2022-09-12 10:15:00,30.3,30.43,30.3,30.41,100527.0,28.5901,28.7127,28.5901,28.6939,100527.0
2022-09-12 10:20:00,30.4,30.4,30.32,30.38,42585.0,28.6844,28.6844,28.609,28.6656,42585.0
2022-09-12 10:25:00,30.38,30.44,30.33,30.39,38551.0,28.6656,28.7222,28.6184,28.675,38551.0
2022-09-12 10:30:00,30.4,30.46,30.38,30.42,53304.0,28.6844,28.7411,28.6656,28.7033,53304.0
2022-09-12 10:35:00,30.42,30.43,30.3,30.33,65798.0,28.7033,28.7127,28.5901,28.6184,65798.0
2022-09-12 10:40:00,30.33,30.37,30.29,30.31,54355.0,28.6184,28.6561,28.5807,28.5995,54355.0
2022-09-12 10:45:00,30.31,30.33,30.24,30.32,58192.0,28.5995,28.6184,28.5335,28.609,58192.0
2022-09-12 10:50:00,30.33,30.36,30.3,30.3,90337.0,28.6184,28.6467,28.5901,28.5901,90337.0
2022-09-12 10:55:00,30.3,30.3,30.2,30.24,48981.0,28.5901,28.5901,28.4957,28.5335,48981.0
2022-09-12 11:00:00,30.24,30.26,30.11,30.13,55388.0,28.5335,28.5523,28.4108,28.4297,55388.0
2022-09-12 11:05:00,30.13,30.17,30.11,30.12,39007.0,28.4297,28.4674,28.4108,28.4202,39007.0
2022-09-12 11:10:00,30.11,30.13,30.05,30.06,58825.0,28.4108,28.4297,28.3542,28.3636,58825.0
2022-09-12 11:15:00,30.07,30.07,29.94,30.03,62348.0,28.3731,28.3731,28.2504,28.3353,62348.0
2022-09-12 11:20:00,30.04,30.08,29.99,30.04,36466.0,28.3448,28.3825,28.2976,28.3448,36466.0
2022-09-12 11:25:00,30.04,30.12,30.01,30.12,67657.0,28.3448,28.4202,28.3165,28.4202,67657.0
2022-09-12 11:30:00,30.12,30.15,30.06,30.11,68336.0,28.4202,28.4486,28.3636,28.4108,68336.0
2022-09-12 11:35:00,30.11,30.16,30.1,30.13,40123.0,28.4108,28.458,28.4014,28.4297,40123.0
2022-09-12 11:40:00,30.11,30.13,30.03,30.09,34923.0,28.4108,28.4297,28.3353,28.3919,34923.0
2022-09-12 11:45:00,30.09,30.13,30.07,30.1,39698.0,28.3919,28.4297,28.3731,28.4014,39698.0
2022-09-12 11:50:00,30.12,30.16,30.06,30.09,65115.0,28.4202,28.458,28.3636,28.3919,65115.0
2022-09-12 11:55:00,30.08,30.15,30.06,30.13,40616.0,28.3825,28.4486,28.3636,28.4297,40616.0
2022-09-12 12:00:00,30.13,30.17,30.09,30.1,28307.0,28.4297,28.4674,28.3919,28.4014,28307.0
2022-09-12 12:05:00,30.1,30.18,30.09,30.15,61889.0,28.4014,28.4769,28.3919,28.4486,61889.0
2022-09-12 12:10:00,30.14,30.24,30.12,30.2,61542.0,28.4391,28.5335,28.4202,28.4957,61542.0
2022-09-12 12:15:00,30.21,30.23,30.12,30.12,46778.0,28.5052,28.524,28.4202,28.4202,46778.0
2022-09-12 12:20:00,30.12,30.15,30.09,30.11,31853.0,28.4202,28.4486,28.3919,28.4108,31853.0
2022-09-12 12:25:00,30.1,30.1,30.04,30.06,41562.0,28.4014,28.4014,28.3448,28.3636,41562.0
2022-09-12 12:30:00,30.06,30.09,30.02,30.09,25618.0,28.3636,28.3919,28.3259,28.3919,25618.0
2022-09-12 12:35:00,30.09,30.12,30.03,30.12,42514.0,28.3919,28.4202,28.3353,28.4202,42514.0
2022-09-12 12:40:00,30.12,30.13,30.09,30.13,25306.0,28.4202,28.4297,28.3919,28.4297,25306.0
2022-09-12 12:45:00,30.13,30.13,30.05,30.05,37790.0,28.4297,28.4297,28.3542,28.3542,37790.0
2022-09-12 12:50:00,30.06,30.1,30.04,30.08,32683.0,28.3636,28.4014,28.3448,28.3825,32683.0
2022-09-12 12:55:00,30.08,30.12,30.06,30.1,25803.0,28.3825,28.4202,28.3636,28.4014,25803.0
2022-09-12 13:00:00,30.1,30.14,30.05,30.12,41678.0,28.4014,28.4391,28.3542,28.4202,41678.0
2022-09-12 13:05:00,30.12,30.18,30.11,30.17,25680.0,28.4202,28.4769,28.4108,28.4674,25680.0
2022-09-12 13:10:00,30.17,30.21,30.14,30.18,48352.0,28.4674,28.5052,28.4391,28.4769,48352.0
2022-09-12 13:15:00,30.18,30.18,30.12,30.13,25490.0,28.4769,28.4769,28.4202,28.4297,25490.0
2022-09-12 13:20:00,30.12,30.14,30.09,30.1,24691.0,28.4202,28.4391,28.3919,28.4014,24691.0
2022-09-12 13:25:00,30.11,30.15,30.09,30.13,30364.0,28.4108,28.4486,28.3919,28.4297,30364.0
2022-09-12 13:30:00,30.13,30.15,30.09,30.15,22394.0,28.4297,28.4486,28.3919,28.4486,22394.0
2022-09-12 13:35:00,30.14,30.15,30.07,30.1,19435.0,28.4391,28.4486,28.3731,28.4014,19435.0
2022-09-12 13:40:00,30.1,30.12,30.05,30.05,20762.0,28.4014,28.4202,28.3542,28.3542,20762.0
2022-09-12 13:45:00,30.05,30.06,30.0,30.04,33666.0,28.3542,28.3636,28.307,28.3448,33666.0
2022-09-12 13:50:00,30.04,30.08,30.02,30.06,30945.0,28.3448,28.3825,28.3259,28.3636,30945.0
2022-09-12 13:55:00,30.06,30.08,30.05,30.08,23639.0,28.3636,28.3825,28.3542,28.3825,23639.0
2022-09-12 14:00:00,30.07,30.14,30.07,30.11,31022.0,28.3731,28.4391,28.3731,28.4108,31022.0
2022-09-12 14:05:00,30.11,30.12,30.02,30.04,21776.0,28.4108,28.4202,28.3259,28.3448,21776.0
2022-09-12 14:10:00,30.04,30.12,30.04,30.12,17219.0,28.3448,28.4202,28.3448,28.4202,17219.0
2022-09-12 14:15:00,30.11,30.12,30.04,30.06,23096.0,28.4108,28.4202,28.3448,28.3636,23096.0
2022-09-12 14:20:00,30.05,30.13,30.05,30.12,59428.0,28.3542,28.4297,28.3542,28.4202,59428.0
2022-09-12 14:25:00,30.12,30.18,30.02,30.03,53049.0,28.4202,28.4769,28.3259,28.3353,53049.0
2022-09-12 14:30:00,30.05,30.05,29.98,30.03,34064.0,28.3542,28.3542,28.2881,28.3353,34064.0
2022-09-12 14:35:00,30.03,30.07,30.02,30.06,18825.0,28.3353,28.3731,28.3259,28.3636,18825.0
2022-09-12 14:40:00,30.06,30.07,30.02,30.05,33598.0,28.3636,28.3731,28.3259,28.3542,33598.0
2022-09-12 14:45:00,30.05,30.11,30.02,30.09,39306.0,28.3542,28.4108,28.3259,28.3919,39306.0
2022-09-12 14:50:00,30.08,30.14,30.08,30.13,27346.0,28.3825,28.4391,28.3825,28.4297,27346.0
2022-09-12 14:55:00,30.13,30.16,30.12,30.16,32656.0,28.4297,28.458,28.4202,28.458,32656.0
2022-09-12 15:00:00,30.16,30.22,30.15,30.22,47098.0,28.458,28.5146,28.4486,28.5146,47098.0
2022-09-12 15:05:00,30.21,30.21,30.16,30.19,34499.0,28.5052,28.5052,28.458,28.4863,34499.0
2022-09-12 15:10:00,30.19,30.19,30.13,30.15,63009.0,28.4863,28.4863,28.4297,28.4486,63009.0
2022-09-12 15:15:00,30.15,30.16,30.13,30.14,36836.0,28.4486,28.458,28.4297,28.4391,36836.0
2022-09-12 15:20:00,30.14,30.22,30.13,30.16,95702.0,28.4391,28.5146,28.4297,28.458,95702.0
2022-09-12 15:25:00,30.15,30.21,30.14,30.18,70405.0,28.4486,28.5052,28.4391,28.4769,70405.0
2022-09-12 15:30:00,30.19,30.22,30.16,30.19,66309.0,28.4863,28.5146,28.458,28.4863,66309.0
2022-09-12 15:35:00,30.19,30.22,30.15,30.18,75075.0,28.4863,28.5146,28.4486,28.4769,75075.0
2022-09-12 15:40:00,30.18,30.19,30.15,30.19,82850.0,28.4769,28.4863,28.4486,28.4863,82850.0
2022-09-12 15:45:00,30.19,30.25,30.17,30.21,171193.0,28.4863,28.5429,28.4674,28.5052,171193.0
2022-09-12 15:50:00,30.2,30.28,30.18,30.28,252622.0,28.4957,28.5712,28.4769,28.5712,252622.0
2022-09-12 15:55:00,30.28,30.32,30.26,30.29,420995.0,28.5712,28.609,28.5523,28.5807,420995.0
2022-09-13 09:30:00,29.69,30.27,29.65,30.26,311164.0,28.0145,28.5618,27.9768,28.5523,311164.0
2022-09-13 09:35:00,30.26,30.29,30.12,30.19,115844.0,28.5523,28.5807,28.4202,28.4863,115844.0
2022-09-13 09:40:00,30.19,30.45,30.14,30.44,193754.0,28.4863,28.7316,28.4391,28.7222,193754.0
2022-09-13 09:45:00,30.43,30.48,30.31,30.35,99371.0,28.7127,28.7599,28.5995,28.6373,99371.0
2022-09-13 09:50:00,30.36,30.59,30.35,30.52,80903.0,28.6467,28.8637,28.6373,28.7977,80903.0
2022-09-13 09:55:00,30.51,30.58,30.43,30.43,62702.0,28.7882,28.8543,28.7127,28.7127,62702.0
2022-09-13 10:00:00,30.43,30.43,30.24,30.25,72099.0,28.7127,28.7127,28.5335,28.5429,72099.0
2022-09-13 10:05:00,30.24,30.35,30.21,30.26,86779.0,28.5335,28.6373,28.5052,28.5523,86779.0
2022-09-13 10:10:00,30.26,30.31,30.16,30.17,78376.0,28.5523,28.5995,28.458,28.4674,78376.0
2022-09-13 10:15:00,30.16,30.24,30.08,30.24,67854.0,28.458,28.5335,28.3825,28.5335,67854.0
2022-09-13 10:20:00,30.25,30.25,30.09,30.12,44661.0,28.5429,28.5429,28.3919,28.4202,44661.0
2022-09-13 10:25:00,30.13,30.21,30.09,30.19,32759.0,28.4297,28.5052,28.3919,28.4863,32759.0
2022-09-13 10:30:00,30.18,30.18,30.04,30.04,41150.0,28.4769,28.4769,28.3448,28.3448,41150.0
2022-09-13 10:35:00,30.04,30.04,29.88,29.89,68197.0,28.3448,28.3448,28.1938,28.2032,68197.0
2022-09-13 10:40:00,29.88,29.9,29.81,29.83,47706.0,28.1938,28.2127,28.1277,28.1466,47706.0
2022-09-13 10:45:00,29.83,29.83,29.69,29.72,47831.0,28.1466,28.1466,28.0145,28.0428,47831.0
2022-09-13 10:50:00,29.71,29.77,29.68,29.76,52541.0,28.0334,28.09,28.0051,28.0806,52541.0
2022-09-13 10:55:00,29.75,29.83,29.74,29.77,67247.0,28.0711,28.1466,28.0617,28.09,67247.0
2022-09-13 11:00:00,29.76,29.85,29.74,29.78,57372.0,28.0806,28.1655,28.0617,28.0994,57372.0
2022-09-13 11:05:00,29.78,29.81,29.7,29.7,49420.0,28.0994,28.1277,28.0239,28.0239,49420.0
2022-09-13 11:10:00,29.7,29.74,29.6,29.67,129999.0,28.0239,28.0617,27.9296,27.9956,129999.0
2022-09-13 11:15:00,29.68,29.75,29.65,29.68,60192.0,28.0051,28.0711,27.9768,28.0051,60192.0
2022-09-13 11:20:00,29.68,29.77,29.66,29.73,55148.0,28.0051,28.09,27.9862,28.0523,55148.0
2022-09-13 11:25:00,29.73,29.73,29.66,29.68,29853.0,28.0523,28.0523,27.9862,28.0051,29853.0
2022-09-13 11:30:00,29.68,29.73,29.62,29.68,62565.0,28.0051,28.0523,27.9485,28.0051,62565.0
2022-09-13 11:35:00,29.67,29.69,29.5,29.51,78408.0,27.9956,28.0145,27.8352,27.8447,78408.0
2022-09-13 11:40:00,29.51,29.57,29.46,29.56,66490.0,27.8447,27.9013,27.7975,27.8918,66490.0
2022-09-13 11:45:00,29.55,29.61,29.51,29.57,19754.0,27.8824,27.939,27.8447,27.9013,19754.0
2022-09-13 11:50:00,29.58,29.59,29.55,29.58,15433.0,27.9107,27.9202,27.8824,27.9107,15433.0
2022-09-13 11:55:00,29.57,29.59,29.53,29.55,19650.0,27.9013,27.9202,27.8635,27.8824,19650.0
2022-09-13 12:00:00,29.55,29.65,29.54,29.55,68907.0,27.8824,27.9768,27.873,27.8824,68907.0
2022-09-13 12:05:00,29.55,29.59,29.52,29.59,43849.0,27.8824,27.9202,27.8541,27.9202,43849.0
2022-09-13 12:10:00,29.58,29.65,29.57,29.63,26663.0,27.9107,27.9768,27.9013,27.9579,26663.0
2022-09-13 12:15:00,29.65,29.67,29.62,29.62,23440.0,27.9768,27.9956,27.9485,27.9485,23440.0
2022-09-13 12:20:00,29.63,29.63,29.51,29.53,46335.0,27.9579,27.9579,27.8447,27.8635,46335.0
2022-09-13 12:25:00,29.54,29.55,29.45,29.46,40028.0,27.873,27.8824,27.7881,27.7975,40028.0
2022-09-13 12:30:00,29.45,29.46,29.36,29.42,46846.0,27.7881,27.7975,27.7031,27.7597,46846.0
2022-09-13 12:35:00,29.42,29.48,29.42,29.46,22656.0,27.7597,27.8164,27.7597,27.7975,22656.0
2022-09-13 12:40:00,29.46,29.52,29.45,29.5,28096.0,27.7975,27.8541,27.7881,27.8352,28096.0
2022-09-13 12:45:00,29.49,29.52,29.44,29.51,35048.0,27.8258,27.8541,27.7786,27.8447,35048.0
2022-09-13 12:50:00,29.51,29.52,29.46,29.5,38866.0,27.8447,27.8541,27.7975,27.8352,38866.0
2022-09-13 12:55:00,29.5,29.55,29.5,29.53,21269.0,27.8352,27.8824,27.8352,27.8635,21269.0
2022-09-13 13:00:00,29.52,29.6,29.49,29.53,39328.0,27.8541,27.9296,27.8258,27.8635,39328.0
2022-09-13 13:05:00,29.53,29.6,29.5,29.53,27134.0,27.8635,27.9296,27.8352,27.8635,27134.0
2022-09-13 13:10:00,29.52,29.54,29.47,29.49,33626.0,27.8541,27.873,27.8069,27.8258,33626.0
2022-09-13 13:15:00,29.48,29.51,29.36,29.38,71462.0,27.8164,27.8447,27.7031,27.722,71462.0
2022-09-13 13:20:00,29.38,29.41,29.31,29.38,51822.0,27.722,27.7503,27.656,27.722,51822.0
2022-09-13 13:25:00,29.38,29.58,29.33,29.58,77929.0,27.722,27.9107,27.6748,27.9107,77929.0
2022-09-13 13:30:00,29.58,29.72,29.56,29.69,163303.0,27.9107,28.0428,27.8918,28.0145,163303.0
2022-09-13 13:35:00,29.69,29.7,29.61,29.66,50995.0,28.0145,28.0239,27.939,27.9862,50995.0
2022-09-13 13:40:00,29.67,29.76,29.66,29.7,130050.0,27.9956,28.0806,27.9862,28.0239,130050.0
2022-09-13 13:45:00,29.7,29.84,29.69,29.84,51201.0,28.0239,28.156,28.0145,28.156,51201.0
2022-09-13 13:50:00,29.84,29.85,29.76,29.77,32103.0,28.156,28.1655,28.0806,28.09,32103.0
2022-09-13 13:55:00,29.77,29.78,29.72,29.76,34385.0,28.09,28.0994,28.0428,28.0806,34385.0
2022-09-13 14:00:00,29.76,29.76,29.69,29.71,38366.0,28.0806,28.0806,28.0145,28.0334,38366.0
2022-09-13 14:05:00,29.71,29.76,29.66,29.67,36852.0,28.0334,28.0806,27.9862,27.9956,36852.0
2022-09-13 14:10:00,29.67,29.69,29.62,29.63,50823.0,27.9956,28.0145,27.9485,27.9579,50823.0
2022-09-13 14:15:00,29.64,29.65,29.58,29.6,40017.0,27.9673,27.9768,27.9107,27.9296,40017.0
2022-09-13 14:20:00,29.6,29.6,29.5,29.56,40291.0,27.9296,27.9296,27.8352,27.8918,40291.0
2022-09-13 14:25:00,29.55,29.55,29.46,29.51,35875.0,27.8824,27.8824,27.7975,27.8447,35875.0
2022-09-13 14:30:00,29.52,29.59,29.5,29.5,28361.0,27.8541,27.9202,27.8352,27.8352,28361.0
2022-09-13 14:35:00,29.5,29.53,29.45,29.46,28941.0,27.8352,27.8635,27.7881,27.7975,28941.0
2022-09-13 14:40:00,29.46,29.5,29.44,29.46,28002.0,27.7975,27.8352,27.7786,27.7975,28002.0
2022-09-13 14:45:00,29.46,29.46,29.35,29.35,45300.0,27.7975,27.7975,27.6937,27.6937,45300.0
2022-09-13 14:50:00,29.35,29.38,29.34,29.36,35989.0,27.6937,27.722,27.6843,27.7031,35989.0
2022-09-13 14:55:00,29.36,29.4,29.33,29.37,45218.0,27.7031,27.7409,27.6748,27.7126,45218.0
2022-09-13 15:00:00,29.37,29.42,29.33,29.35,35299.0,27.7126,27.7597,27.6748,27.6937,35299.0
2022-09-13 15:05:00,29.35,29.35,29.29,29.3,47327.0,27.6937,27.6937,27.6371,27.6465,47327.0
2022-09-13 15:10:00,29.3,29.31,29.26,29.31,33181.0,27.6465,27.656,27.6088,27.656,33181.0
2022-09-13 15:15:00,29.31,29.33,29.25,29.28,66362.0,27.656,27.6748,27.5993,27.6276,66362.0
2022-09-13 15:20:00,29.29,29.32,29.26,29.3,57406.0,27.6371,27.6654,27.6088,27.6465,57406.0
2022-09-13 15:25:00,29.3,29.33,29.26,29.29,58795.0,27.6465,27.6748,27.6088,27.6371,58795.0
2022-09-13 15:30:00,29.29,29.29,29.16,29.17,75319.0,27.6371,27.6371,27.5144,27.5239,75319.0
2022-09-13 15:35:00,29.18,29.23,29.13,29.21,64374.0,27.5333,27.5805,27.4861,27.5616,64374.0
2022-09-13 15:40:00,29.2,29.2,29.1,29.12,57727.0,27.5522,27.5522,27.4578,27.4767,57727.0
2022-09-13 15:45:00,29.12,29.12,28.98,29.03,197030.0,27.4767,27.4767,27.3446,27.3918,197030.0
2022-09-13 15:50:00,29.03,29.13,29.01,29.13,200046.0,27.3918,27.4861,27.3729,27.4861,200046.0
2022-09-13 15:55:00,29.13,29.2,29.09,29.15,277971.0,27.4861,27.5522,27.4484,27.505,277971.0
2022-09-14 09:30:00,29.54,29.87,29.43,29.8,218586.0,27.873,28.1844,27.7692,28.1183,218586.0
2022-09-14 09:35:00,29.79,29.96,29.77,29.92,125497.0,28.1089,28.2693,28.09,28.2315,125497.0
2022-09-14 09:40:00,29.93,30.21,29.9,30.21,148573.0,28.241,28.5052,28.2127,28.5052,148573.0
2022-09-14 09:45:00,30.21,30.6,30.21,30.55,262174.0,28.5052,28.8732,28.5052,28.826,262174.0
2022-09-14 09:50:00,30.55,30.6,30.47,30.57,104684.0,28.826,28.8732,28.7505,28.8448,104684.0
2022-09-14 09:55:00,30.57,30.6,30.49,30.51,149546.0,28.8448,28.8732,28.7694,28.7882,149546.0
2022-09-14 10:00:00,30.51,30.53,30.41,30.47,169199.0,28.7882,28.8071,28.6939,28.7505,169199.0
2022-09-14 10:05:00,30.47,30.63,30.44,30.58,130916.0,28.7505,28.9015,28.7222,28.8543,130916.0
2022-09-14 10:10:00,30.58,30.66,30.39,30.41,169103.0,28.8543,28.9298,28.675,28.6939,169103.0
2022-09-14 10:15:00,30.41,30.48,30.23,30.26,100981.0,28.6939,28.7599,28.524,28.5523,100981.0
2022-09-14 10:20:00,30.26,30.31,30.22,30.28,65922.0,28.5523,28.5995,28.5146,28.5712,65922.0
2022-09-14 10:25:00,30.27,30.27,30.07,30.08,86870.0,28.5618,28.5618,28.3731,28.3825,86870.0
2022-09-14 10:30:00,30.09,30.13,29.97,30.1,88183.0,28.3919,28.4297,28.2787,28.4014,88183.0
2022-09-14 10:35:00,30.1,30.29,30.1,30.24,95213.0,28.4014,28.5807,28.4014,28.5335,95213.0
2022-09-14 10:40:00,30.25,30.4,30.16,30.38,72040.0,28.5429,28.6844,28.458,28.6656,72040.0
2022-09-14 10:45:00,30.38,30.46,30.35,30.45,54528.0,28.6656,28.7411,28.6373,28.7316,54528.0
2022-09-14 10:50:00,30.44,30.58,30.42,30.58,63151.0,28.7222,28.8543,28.7033,28.8543,63151.0
2022-09-14 10:55:00,30.58,30.59,30.48,30.52,64692.0,28.8543,28.8637,28.7599,28.7977,64692.0
2022-09-14 11:00:00,30.5,30.54,30.4,30.42,56784.0,28.7788,28.8165,28.6844,28.7033,56784.0
2022-09-14 11:05:00,30.42,30.52,30.35,30.52,68881.0,28.7033,28.7977,28.6373,28.7977,68881.0
2022-09-14 11:10:00,30.52,30.59,30.47,30.54,64488.0,28.7977,28.8637,28.7505,28.8165,64488.0
2022-09-14 11:15:00,30.55,30.58,30.35,30.38,58097.0,28.826,28.8543,28.6373,28.6656,58097.0
2022-09-14 11:20:00,30.37,30.48,30.36,30.41,32237.0,28.6561,28.7599,28.6467,28.6939,32237.0
2022-09-14 11:25:00,30.42,30.42,30.29,30.31,37975.0,28.7033,28.7033,28.5807,28.5995,37975.0
2022-09-14 11:30:00,30.31,30.32,30.25,30.28,45910.0,28.5995,28.609,28.5429,28.5712,45910.0
2022-09-14 11:35:00,30.28,30.42,30.27,30.4,64395.0,28.5712,28.7033,28.5618,28.6844,64395.0
2022-09-14 11:40:00,30.4,30.43,30.35,30.39,34681.0,28.6844,28.7127,28.6373,28.675,34681.0
2022-09-14 11:45:00,30.39,30.43,30.36,30.37,44098.0,28.675,28.7127,28.6467,28.6561,44098.0
2022-09-14 11:50:00,30.38,30.42,30.31,30.36,56902.0,28.6656,28.7033,28.5995,28.6467,56902.0
2022-09-14 11:55:00,30.35,30.42,30.35,30.42,25047.0,28.6373,28.7033,28.6373,28.7033,25047.0
2022-09-14 12:00:00,30.42,30.44,30.33,30.37,44324.0,28.7033,28.7222,28.6184,28.6561,44324.0
2022-09-14 12:05:00,30.36,30.38,30.31,30.34,60948.0,28.6467,28.6656,28.5995,28.6278,60948.0
2022-09-14 12:10:00,30.33,30.39,30.3,30.37,26773.0,28.6184,28.675,28.5901,28.6561,26773.0
2022-09-14 12:15:00,30.37,30.41,30.34,30.39,50653.0,28.6561,28.6939,28.6278,28.675,50653.0
2022-09-14 12:20:00,30.4,30.4,30.33,30.37,28199.0,28.6844,28.6844,28.6184,28.6561,28199.0
2022-09-14 12:25:00,30.37,30.38,30.28,30.29,31044.0,28.6561,28.6656,28.5712,28.5807,31044.0
2022-09-14 12:30:00,30.3,30.35,30.26,30.29,37684.0,28.5901,28.6373,28.5523,28.5807,37684.0
2022-09-14 12:35:00,30.28,30.42,30.23,30.4,50802.0,28.5712,28.7033,28.524,28.6844,50802.0
2022-09-14 12:40:00,30.4,30.46,30.37,30.43,32734.0,28.6844,28.7411,28.6561,28.7127,32734.0
2022-09-14 12:45:00,30.43,30.46,30.41,30.45,381390.0,28.7127,28.7411,28.6939,28.7316,381390.0
2022-09-14 12:50:00,30.45,30.52,30.45,30.49,39271.0,28.7316,28.7977,28.7316,28.7694,39271.0
2022-09-14 12:55:00,30.49,30.52,30.44,30.48,30687.0,28.7694,28.7977,28.7222,28.7599,30687.0
2022-09-14 13:00:00,30.48,30.51,30.38,30.4,36729.0,28.7599,28.7882,28.6656,28.6844,36729.0
2022-09-14 13:05:00,30.39,30.46,30.39,30.42,45692.0,28.675,28.7411,28.675,28.7033,45692.0
2022-09-14 13:10:00,30.42,30.5,30.41,30.47,26218.0,28.7033,28.7788,28.6939,28.7505,26218.0
2022-09-14 13:15:00,30.48,30.5,30.44,30.48,28097.0,28.7599,28.7788,28.7222,28.7599,28097.0
2022-09-14 13:20:00,30.49,30.53,30.43,30.43,95645.0,28.7694,28.8071,28.7127,28.7127,95645.0
2022-09-14 13:25:00,30.44,30.44,30.38,30.42,28728.0,28.7222,28.7222,28.6656,28.7033,28728.0
2022-09-14 13:30:00,30.42,30.45,30.38,30.43,38811.0,28.7033,28.7316,28.6656,28.7127,38811.0
2022-09-14 13:35:00,30.42,30.45,30.4,30.42,23303.0,28.7033,28.7316,28.6844,28.7033,23303.0
2022-09-14 13:40:00,30.42,30.46,30.39,30.45,26258.0,28.7033,28.7411,28.675,28.7316,26258.0
2022-09-14 13:45:00,30.45,30.46,30.27,30.32,35890.0,28.7316,28.7411,28.5618,28.609,35890.0
2022-09-14 13:50:00,30.31,30.4,30.3,30.4,38784.0,28.5995,28.6844,28.5901,28.6844,38784.0
2022-09-14 13:55:00,30.4,30.4,30.28,30.28,39460.0,28.6844,28.6844,28.5712,28.5712,39460.0
2022-09-14 14:00:00,30.27,30.31,30.18,30.22,44277.0,28.5618,28.5995,28.4769,28.5146,44277.0
2022-09-14 14:05:00,30.22,30.28,30.2,30.26,44158.0,28.5146,28.5712,28.4957,28.5523,44158.0
2022-09-14 14:10:00,30.25,30.26,30.18,30.24,41861.0,28.5429,28.5523,28.4769,28.5335,41861.0
2022-09-14 14:15:00,30.24,30.3,30.22,30.28,21472.0,28.5335,28.5901,28.5146,28.5712,21472.0
2022-09-14 14:20:00,30.28,30.28,30.19,30.26,32152.0,28.5712,28.5712,28.4863,28.5523,32152.0
2022-09-14 14:25:00,30.25,30.28,30.22,30.23,25363.0,28.5429,28.5712,28.5146,28.524,25363.0
2022-09-14 14:30:00,30.23,30.3,30.22,30.28,44661.0,28.524,28.5901,28.5146,28.5712,44661.0
2022-09-14 14:35:00,30.28,30.31,30.24,30.29,28873.0,28.5712,28.5995,28.5335,28.5807,28873.0
2022-09-14 14:40:00,30.29,30.3,30.25,30.27,34095.0,28.5807,28.5901,28.5429,28.5618,34095.0
2022-09-14 14:45:00,30.26,30.31,30.24,30.29,27957.0,28.5523,28.5995,28.5335,28.5807,27957.0
2022-09-14 14:50:00,30.28,30.33,30.26,30.28,28240.0,28.5712,28.6184,28.5523,28.5712,28240.0
2022-09-14 14:55:00,30.28,30.3,30.24,30.26,37234.0,28.5712,28.5901,28.5335,28.5523,37234.0
2022-09-14 15:00:00,30.27,30.29,30.25,30.27,29959.0,28.5618,28.5807,28.5429,28.5618,29959.0
2022-09-14 15:05:00,30.26,30.37,30.26,30.37,34828.0,28.5523,28.6561,28.5523,28.6561,34828.0
2022-09-14 15:10:00,30.37,30.39,30.3,30.3,45369.0,28.6561,28.675,28.5901,28.5901,45369.0
2022-09-14 15:15:00,30.29,30.3,30.17,30.2,66913.0,28.5807,28.5901,28.4674,28.4957,66913.0
2022-09-14 15:20:00,30.2,30.26,30.15,30.19,93501.0,28.4957,28.5523,28.4486,28.4863,93501.0
2022-09-14 15:25:00,30.18,30.19,30.1,30.13,54292.0,28.4769,28.4863,28.4014,28.4297,54292.0
2022-09-14 15:30:00,30.13,30.13,30.03,30.13,69188.0,28.4297,28.4297,28.3353,28.4297,69188.0
2022-09-14 15:35:00,30.14,30.23,30.1,30.22,66198.0,28.4391,28.524,28.4014,28.5146,66198.0
2022-09-14 15:40:00,30.22,30.26,30.19,30.22,75615.0,28.5146,28.5523,28.4863,28.5146,75615.0
2022-09-14 15:45:00,30.22,30.35,30.21,30.31,103099.0,28.5146,28.6373,28.5052,28.5995,103099.0
2022-09-14 15:50:00,30.31,30.41,30.31,30.38,119554.0,28.5995,28.6939,28.5995,28.6656,119554.0
2022-09-14 15:55:00,30.38,30.4,30.34,30.39,303986.0,28.6656,28.6844,28.6278,28.675,303986.0
2022-09-15 09:30:00,29.57,29.64,29.23,29.44,358610.0,27.9013,27.9673,27.5805,27.7786,358610.0
2022-09-15 09:35:00,29.43,29.53,29.31,29.48,101686.0,27.7692,27.8635,27.656,27.8164,101686.0
2022-09-15 09:40:00,29.47,29.68,29.43,29.62,95639.0,27.8069,28.0051,27.7692,27.9485,95639.0
2022-09-15 09:45:00,29.61,29.78,29.47,29.78,89555.0,27.939,28.0994,27.8069,28.0994,89555.0
2022-09-15 09:50:00,29.77,29.81,29.66,29.76,134968.0,28.09,28.1277,27.9862,28.0806,134968.0
2022-09-15 09:55:00,29.75,29.87,29.75,29.85,43633.0,28.0711,28.1844,28.0711,28.1655,43633.0
2022-09-15 10:00:00,29.86,29.94,29.7,29.75,70552.0,28.1749,28.2504,28.0239,28.0711,70552.0
2022-09-15 10:05:00,29.75,29.91,29.75,29.85,36109.0,28.0711,28.2221,28.0711,28.1655,36109.0
2022-09-15 10:10:00,29.86,29.97,29.83,29.85,52718.0,28.1749,28.2787,28.1466,28.1655,52718.0
2022-09-15 10:15:00,29.86,30.04,29.85,29.96,57259.0,28.1749,28.3448,28.1655,28.2693,57259.0
2022-09-15 10:20:00,29.94,29.95,29.8,29.85,35642.0,28.2504,28.2598,28.1183,28.1655,35642.0
2022-09-15 10:25:00,29.84,29.9,29.76,29.76,30912.0,28.156,28.2127,28.0806,28.0806,30912.0
2022-09-15 10:30:00,29.77,29.77,29.56,29.64,77337.0,28.09,28.09,27.8918,27.9673,77337.0
2022-09-15 10:35:00,29.63,29.72,29.6,29.72,39928.0,27.9579,28.0428,27.9296,28.0428,39928.0
2022-09-15 10:40:00,29.72,29.77,29.7,29.74,36678.0,28.0428,28.09,28.0239,28.0617,36678.0
2022-09-15 10:45:00,29.75,29.77,29.64,29.64,126614.0,28.0711,28.09,27.9673,27.9673,126614.0
2022-09-15 10:50:00,29.64,29.64,29.49,29.57,44162.0,27.9673,27.9673,27.8258,27.9013,44162.0
2022-09-15 10:55:00,29.57,29.59,29.45,29.46,77007.0,27.9013,27.9202,27.7881,27.7975,77007.0
2022-09-15 11:00:00,29.45,29.56,29.42,29.55,62272.0,27.7881,27.8918,27.7597,27.8824,62272.0
2022-09-15 11:05:00,29.55,29.67,29.52,29.64,47375.0,27.8824,27.9956,27.8541,27.9673,47375.0
2022-09-15 11:10:00,29.64,29.65,29.49,29.52,33182.0,27.9673,27.9768,27.8258,27.8541,33182.0
2022-09-15 11:15:00,29.51,29.64,29.49,29.59,55626.0,27.8447,27.9673,27.8258,27.9202,55626.0
2022-09-15 11:20:00,29.58,29.75,29.58,29.75,52803.0,27.9107,28.0711,27.9107,28.0711,52803.0
2022-09-15 11:25:00,29.75,29.79,29.72,29.76,59235.0,28.0711,28.1089,28.0428,28.0806,59235.0
2022-09-15 11:30:00,29.76,29.81,29.74,29.79,43585.0,28.0806,28.1277,28.0617,28.1089,43585.0
2022-09-15 11:35:00,29.79,29.82,29.74,29.74,42712.0,28.1089,28.1372,28.0617,28.0617,42712.0
2022-09-15 11:40:00,29.74,29.82,29.72,29.76,37557.0,28.0617,28.1372,28.0428,28.0806,37557.0
2022-09-15 11:45:00,29.76,29.78,29.7,29.71,27071.0,28.0806,28.0994,28.0239,28.0334,27071.0
2022-09-15 11:50:00,29.71,29.71,29.63,29.68,23297.0,28.0334,28.0334,27.9579,28.0051,23297.0
2022-09-15 11:55:00,29.67,29.69,29.55,29.58,27948.0,27.9956,28.0145,27.8824,27.9107,27948.0
2022-09-15 12:00:00,29.56,29.56,29.47,29.5,32336.0,27.8918,27.8918,27.8069,27.8352,32336.0
2022-09-15 12:05:00,29.49,29.5,29.38,29.4,59701.0,27.8258,27.8352,27.722,27.7409,59701.0
2022-09-15 12:10:00,29.4,29.42,29.35,29.37,37040.0,27.7409,27.7597,27.6937,27.7126,37040.0
2022-09-15 12:15:00,29.36,29.45,29.33,29.44,74001.0,27.7031,27.7881,27.6748,27.7786,74001.0
2022-09-15 12:20:00,29.44,29.48,29.41,29.46,27051.0,27.7786,27.8164,27.7503,27.7975,27051.0
2022-09-15 12:25:00,29.46,29.48,29.34,29.36,53744.0,27.7975,27.8164,27.6843,27.7031,53744.0
2022-09-15 12:30:00,29.36,29.46,29.35,29.46,30157.0,27.7031,27.7975,27.6937,27.7975,30157.0
2022-09-15 12:35:00,29.46,29.49,29.44,29.49,46764.0,27.7975,27.8258,27.7786,27.8258,46764.0
2022-09-15 12:40:00,29.5,29.58,29.49,29.53,61109.0,27.8352,27.9107,27.8258,27.8635,61109.0
2022-09-15 12:45:00,29.52,29.53,29.47,29.52,28865.0,27.8541,27.8635,27.8069,27.8541,28865.0
2022-09-15 12:50:00,29.52,29.56,29.48,29.49,27571.0,27.8541,27.8918,27.8164,27.8258,27571.0
2022-09-15 12:55:00,29.48,29.62,29.47,29.61,66254.0,27.8164,27.9485,27.8069,27.939,66254.0
2022-09-15 13:00:00,29.61,29.72,29.61,29.66,53863.0,27.939,28.0428,27.939,27.9862,53863.0
2022-09-15 13:05:00,29.67,29.7,29.62,29.69,32966.0,27.9956,28.0239,27.9485,28.0145,32966.0
2022-09-15 13:10:00,29.69,29.7,29.59,29.6,33759.0,28.0145,28.0239,27.9202,27.9296,33759.0
2022-09-15 13:15:00,29.61,29.7,29.57,29.68,29243.0,27.939,28.0239,27.9013,28.0051,29243.0
2022-09-15 13:20:00,29.67,29.71,29.63,29.7,23182.0,27.9956,28.0334,27.9579,28.0239,23182.0
2022-09-15 13:25:00,29.7,29.76,29.69,29.73,33763.0,28.0239,28.0806,28.0145,28.0523,33763.0
2022-09-15 13:30:00,29.74,29.74,29.61,29.66,36463.0,28.0617,28.0617,27.939,27.9862,36463.0
2022-09-15 13:35:00,29.65,29.67,29.59,29.67,39343.0,27.9768,27.9956,27.9202,27.9956,39343.0
2022-09-15 13:40:00,29.67,29.72,29.63,29.71,95468.0,27.9956,28.0428,27.9579,28.0334,95468.0
2022-09-15 13:45:00,29.72,29.74,29.61,29.63,62126.0,28.0428,28.0617,27.939,27.9579,62126.0
2022-09-15 13:50:00,29.63,29.63,29.58,29.58,21443.0,27.9579,27.9579,27.9107,27.9107,21443.0
2022-09-15 13:55:00,29.58,29.64,29.56,29.63,23235.0,27.9107,27.9673,27.8918,27.9579,23235.0
2022-09-15 14:00:00,29.63,29.63,29.51,29.55,29950.0,27.9579,27.9579,27.8447,27.8824,29950.0
2022-09-15 14:05:00,29.54,29.57,29.51,29.55,23868.0,27.873,27.9013,27.8447,27.8824,23868.0
2022-09-15 14:10:00,29.55,29.63,29.55,29.57,30690.0,27.8824,27.9579,27.8824,27.9013,30690.0
2022-09-15 14:15:00,29.57,29.66,29.57,29.66,23785.0,27.9013,27.9862,27.9013,27.9862,23785.0
2022-09-15 14:20:00,29.66,29.66,29.56,29.6,23227.0,27.9862,27.9862,27.8918,27.9296,23227.0
2022-09-15 14:25:00,29.6,29.61,29.53,29.58,29947.0,27.9296,27.939,27.8635,27.9107,29947.0
2022-09-15 14:30:00,29.59,29.63,29.57,29.58,21021.0,27.9202,27.9579,27.9013,27.9107,21021.0
2022-09-15 14:35:00,29.57,29.6,29.53,29.55,36782.0,27.9013,27.9296,27.8635,27.8824,36782.0
2022-09-15 14:40:00,29.56,29.59,29.51,29.55,41372.0,27.8918,27.9202,27.8447,27.8824,41372.0
2022-09-15 14:45:00,29.55,29.57,29.53,29.54,24457.0,27.8824,27.9013,27.8635,27.873,24457.0
2022-09-15 14:50:00,29.54,29.56,29.48,29.53,44190.0,27.873,27.8918,27.8164,27.8635,44190.0
2022-09-15 14:55:00,29.52,29.52,29.41,29.46,41137.0,27.8541,27.8541,27.7503,27.7975,41137.0
2022-09-15 15:00:00,29.44,29.47,29.4,29.42,29586.0,27.7786,27.8069,27.7409,27.7597,29586.0
2022-09-15 15:05:00,29.43,29.44,29.37,29.38,32494.0,27.7692,27.7786,27.7126,27.722,32494.0
2022-09-15 15:10:00,29.38,29.42,29.33,29.4,108830.0,27.722,27.7597,27.6748,27.7409,108830.0
2022-09-15 15:15:00,29.4,29.44,29.36,29.4,48453.0,27.7409,27.7786,27.7031,27.7409,48453.0
2022-09-15 15:20:00,29.4,29.41,29.32,29.4,42070.0,27.7409,27.7503,27.6654,27.7409,42070.0
2022-09-15 15:25:00,29.4,29.41,29.25,29.3,95690.0,27.7409,27.7503,27.5993,27.6465,95690.0
2022-09-15 15:30:00,29.29,29.36,29.27,29.34,88474.0,27.6371,27.7031,27.6182,27.6843,88474.0
2022-09-15 15:35:00,29.34,29.43,29.33,29.42,95376.0,27.6843,27.7692,27.6748,27.7597,95376.0
2022-09-15 15:40:00,29.42,29.44,29.38,29.4,83610.0,27.7597,27.7786,27.722,27.7409,83610.0
2022-09-15 15:45:00,29.39,29.42,29.34,29.35,95781.0,27.7314,27.7597,27.6843,27.6937,95781.0
2022-09-15 15:50:00,29.34,29.45,29.34,29.44,166266.0,27.6843,27.7881,27.6843,27.7786,166266.0
2022-09-15 15:55:00,29.44,29.46,29.38,29.4,191009.0,27.7786,27.7975,27.722,27.7409,191009.0
2022-09-16 09:30:00,28.92,29.02,28.46,28.48,1165392.0,27.288,27.3823,26.8539,26.8728,1165392.0
2022-09-16 09:35:00,28.48,28.49,28.36,28.45,120971.0,26.8728,26.8822,26.7596,26.8445,120971.0
2022-09-16 09:40:00,28.42,28.47,28.08,28.1,136221.0,26.8162,26.8634,26.4954,26.5142,136221.0
2022-09-16 09:45:00,28.12,28.32,28.07,28.24,151643.0,26.5331,26.7218,26.4859,26.6463,151643.0
2022-09-16 09:50:00,28.24,28.37,28.2,28.29,119845.0,26.6463,26.769,26.6086,26.6935,119845.0
2022-09-16 09:55:00,28.28,28.33,28.25,28.29,77689.0,26.6841,26.7313,26.6558,26.6935,77689.0
2022-09-16 10:00:00,28.28,28.38,28.22,28.24,100502.0,26.6841,26.7784,26.6275,26.6463,100502.0
2022-09-16 10:05:00,28.25,28.46,28.23,28.36,175800.0,26.6558,26.8539,26.6369,26.7596,175800.0
2022-09-16 10:10:00,28.35,28.62,28.32,28.58,95639.0,26.7501,27.0049,26.7218,26.9672,95639.0
2022-09-16 10:15:00,28.57,28.58,28.39,28.41,67235.0,26.9577,26.9672,26.7879,26.8067,67235.0
2022-09-16 10:20:00,28.41,28.46,28.26,28.4,66949.0,26.8067,26.8539,26.6652,26.7973,66949.0
2022-09-16 10:25:00,28.4,28.51,28.35,28.38,51901.0,26.7973,26.9011,26.7501,26.7784,51901.0
2022-09-16 10:30:00,28.38,28.48,28.34,28.37,51395.0,26.7784,26.8728,26.7407,26.769,51395.0
2022-09-16 10:35:00,28.37,28.5,28.37,28.44,56321.0,26.769,26.8917,26.769,26.8351,56321.0
2022-09-16 10:40:00,28.44,28.53,28.34,28.36,113078.0,26.8351,26.92,26.7407,26.7596,113078.0
2022-09-16 10:45:00,28.36,28.44,28.31,28.34,75427.0,26.7596,26.8351,26.7124,26.7407,75427.0
2022-09-16 10:50:00,28.34,28.41,28.28,28.35,106542.0,26.7407,26.8067,26.6841,26.7501,106542.0
2022-09-16 10:55:00,28.35,28.38,28.28,28.33,62622.0,26.7501,26.7784,26.6841,26.7313,62622.0
2022-09-16 11:00:00,28.33,28.53,28.33,28.51,159847.0,26.7313,26.92,26.7313,26.9011,159847.0
2022-09-16 11:05:00,28.51,28.55,28.41,28.41,84180.0,26.9011,26.9388,26.8067,26.8067,84180.0
2022-09-16 11:10:00,28.42,28.42,28.25,28.33,81044.0,26.8162,26.8162,26.6558,26.7313,81044.0
2022-09-16 11:15:00,28.33,28.41,28.3,28.36,57963.0,26.7313,26.8067,26.703,26.7596,57963.0
2022-09-16 11:20:00,28.35,28.35,28.22,28.29,122282.0,26.7501,26.7501,26.6275,26.6935,122282.0
2022-09-16 11:25:00,28.29,28.38,28.29,28.34,49150.0,26.6935,26.7784,26.6935,26.7407,49150.0
2022-09-16 11:30:00,28.34,28.39,28.29,28.38,51947.0,26.7407,26.7879,26.6935,26.7784,51947.0
2022-09-16 11:35:00,28.39,28.39,28.25,28.27,101488.0,26.7879,26.7879,26.6558,26.6746,101488.0
2022-09-16 11:40:00,28.26,28.31,28.2,28.23,52057.0,26.6652,26.7124,26.6086,26.6369,52057.0
2022-09-16 11:45:00,28.23,28.26,28.18,28.21,42011.0,26.6369,26.6652,26.5897,26.618,42011.0
2022-09-16 11:50:00,28.2,28.28,28.19,28.21,47030.0,26.6086,26.6841,26.5992,26.618,47030.0
2022-09-16 11:55:00,28.21,28.23,28.09,28.14,146112.0,26.618,26.6369,26.5048,26.552,146112.0
2022-09-16 12:00:00,28.14,28.15,28.04,28.08,164745.0,26.552,26.5614,26.4576,26.4954,164745.0
2022-09-16 12:05:00,28.08,28.12,28.01,28.02,130999.0,26.4954,26.5331,26.4293,26.4388,130999.0
2022-09-16 12:10:00,28.02,28.06,27.93,27.94,213563.0,26.4388,26.4765,26.3538,26.3633,213563.0
2022-09-16 12:15:00,27.95,27.96,27.85,27.88,127120.0,26.3727,26.3821,26.2783,26.3067,127120.0
2022-09-16 12:20:00,27.88,27.89,27.79,27.83,131041.0,26.3067,26.3161,26.2217,26.2595,131041.0
2022-09-16 12:25:00,27.83,27.86,27.76,27.82,182764.0,26.2595,26.2878,26.1934,26.25,182764.0
2022-09-16 12:30:00,27.83,27.83,27.69,27.76,83991.0,26.2595,26.2595,26.1274,26.1934,83991.0
2022-09-16 12:35:00,27.77,27.84,27.75,27.76,94806.0,26.2029,26.2689,26.184,26.1934,94806.0
2022-09-16 12:40:00,27.76,27.8,27.72,27.76,99806.0,26.1934,26.2312,26.1557,26.1934,99806.0
2022-09-16 12:45:00,27.76,27.85,27.72,27.85,86315.0,26.1934,26.2783,26.1557,26.2783,86315.0
2022-09-16 12:50:00,27.84,27.84,27.73,27.74,97572.0,26.2689,26.2689,26.1651,26.1746,97572.0
2022-09-16 12:55:00,27.74,27.76,27.7,27.72,47000.0,26.1746,26.1934,26.1368,26.1557,47000.0
2022-09-16 13:00:00,27.73,27.79,27.67,27.77,54044.0,26.1651,26.2217,26.1085,26.2029,54044.0
2022-09-16 13:05:00,27.78,27.83,27.77,27.81,102514.0,26.2123,26.2595,26.2029,26.2406,102514.0
2022-09-16 13:10:00,27.82,27.84,27.76,27.79,80758.0,26.25,26.2689,26.1934,26.2217,80758.0
2022-09-16 13:15:00,27.78,27.81,27.75,27.8,46036.0,26.2123,26.2406,26.184,26.2312,46036.0
2022-09-16 13:20:00,27.8,27.82,27.75,27.8,45178.0,26.2312,26.25,26.184,26.2312,45178.0
2022-09-16 13:25:00,27.81,27.83,27.76,27.76,53370.0,26.2406,26.2595,26.1934,26.1934,53370.0
2022-09-16 13:30:00,27.76,27.87,27.75,27.83,52234.0,26.1934,26.2972,26.184,26.2595,52234.0
2022-09-16 13:35:00,27.84,27.95,27.83,27.89,50167.0,26.2689,26.3727,26.2595,26.3161,50167.0
2022-09-16 13:40:00,27.89,27.93,27.87,27.89,35755.0,26.3161,26.3538,26.2972,26.3161,35755.0
2022-09-16 13:45:00,27.88,27.9,27.85,27.87,72955.0,26.3067,26.3255,26.2783,26.2972,72955.0
2022-09-16 13:50:00,27.87,27.89,27.82,27.88,42807.0,26.2972,26.3161,26.25,26.3067,42807.0
2022-09-16 13:55:00,27.88,27.94,27.87,27.94,34911.0,26.3067,26.3633,26.2972,26.3633,34911.0
2022-09-16 14:00:00,27.94,28.09,27.92,28.09,119506.0,26.3633,26.5048,26.3444,26.5048,119506.0
2022-09-16 14:05:00,28.1,28.13,28.07,28.12,159761.0,26.5142,26.5425,26.4859,26.5331,159761.0
2022-09-16 14:10:00,28.13,28.19,28.12,28.17,87316.0,26.5425,26.5992,26.5331,26.5803,87316.0
2022-09-16 14:15:00,28.18,28.25,28.17,28.21,71326.0,26.5897,26.6558,26.5803,26.618,71326.0
2022-09-16 14:20:00,28.2,28.24,28.16,28.22,61421.0,26.6086,26.6463,26.5709,26.6275,61421.0
2022-09-16 14:25:00,28.21,28.36,28.21,28.31,98815.0,26.618,26.7596,26.618,26.7124,98815.0
2022-09-16 14:30:00,28.31,28.35,28.27,28.34,109364.0,26.7124,26.7501,26.6746,26.7407,109364.0
2022-09-16 14:35:00,28.34,28.38,28.31,28.35,56478.0,26.7407,26.7784,26.7124,26.7501,56478.0
2022-09-16 14:40:00,28.35,28.37,28.28,28.32,52395.0,26.7501,26.769,26.6841,26.7218,52395.0
2022-09-16 14:45:00,28.32,28.4,28.31,28.39,35549.0,26.7218,26.7973,26.7124,26.7879,35549.0
2022-09-16 14:50:00,28.39,28.44,28.35,28.4,44541.0,26.7879,26.8351,26.7501,26.7973,44541.0
2022-09-16 14:55:00,28.4,28.41,28.32,28.37,74770.0,26.7973,26.8067,26.7218,26.769,74770.0
2022-09-16 15:00:00,28.37,28.44,28.37,28.42,62121.0,26.769,26.8351,26.769,26.8162,62121.0
2022-09-16 15:05:00,28.42,28.47,28.36,28.39,111324.0,26.8162,26.8634,26.7596,26.7879,111324.0
2022-09-16 15:10:00,28.39,28.4,28.29,28.3,117398.0,26.7879,26.7973,26.6935,26.703,117398.0
2022-09-16 15:15:00,28.3,28.36,28.2,28.24,130388.0,26.703,26.7596,26.6086,26.6463,130388.0
2022-09-16 15:20:00,28.24,28.34,28.22,28.29,112475.0,26.6463,26.7407,26.6275,26.6935,112475.0
2022-09-16 15:25:00,28.3,28.3,28.18,28.19,79622.0,26.703,26.703,26.5897,26.5992,79622.0
2022-09-16 15:30:00,28.19,28.24,28.1,28.18,123968.0,26.5992,26.6463,26.5142,26.5897,123968.0
2022-09-16 15:35:00,28.18,28.22,28.14,28.21,171999.0,26.5897,26.6275,26.552,26.618,171999.0
2022-09-16 15:40:00,28.21,28.25,28.12,28.14,272225.0,26.618,26.6558,26.5331,26.552,272225.0
2022-09-16 15:45:00,28.14,28.19,28.08,28.19,277605.0,26.552,26.5992,26.4954,26.5992,277605.0
2022-09-16 15:50:00,28.18,28.25,28.14,28.21,353454.0,26.5897,26.6558,26.552,26.618,353454.0
2022-09-16 15:55:00,28.22,28.27,28.13,28.19,774188.0,26.6275,26.6746,26.5425,26.5992,774188.0
2022-09-19 09:30:00,27.25,27.83,27.16,27.83,294123.0,25.7122,26.2595,25.6273,26.2595,294123.0
2022-09-19 09:35:00,27.82,28.0,27.78,27.95,106904.0,26.25,26.4199,26.2123,26.3727,106904.0
2022-09-19 09:40:00,27.95,28.08,27.86,27.93,231700.0,26.3727,26.4954,26.2878,26.3538,231700.0
2022-09-19 09:45:00,27.91,28.04,27.88,27.98,72331.0,26.335,26.4576,26.3067,26.401,72331.0
2022-09-19 09:50:00,27.98,28.19,27.98,28.12,75217.0,26.401,26.5992,26.401,26.5331,75217.0
2022-09-19 09:55:00,28.12,28.19,27.93,27.97,159267.0,26.5331,26.5992,26.3538,26.3916,159267.0
2022-09-19 10:00:00,27.98,28.07,27.87,28.07,79292.0,26.401,26.4859,26.2972,26.4859,79292.0
2022-09-19 10:05:00,28.06,28.15,27.97,28.15,47423.0,26.4765,26.5614,26.3916,26.5614,47423.0
2022-09-19 10:10:00,28.14,28.39,28.13,28.34,87084.0,26.552,26.7879,26.5425,26.7407,87084.0
2022-09-19 10:15:00,28.35,28.38,28.27,28.3,62196.0,26.7501,26.7784,26.6746,26.703,62196.0
2022-09-19 10:20:00,28.3,28.37,28.26,28.31,46678.0,26.703,26.769,26.6652,26.7124,46678.0
2022-09-19 10:25:00,28.32,28.36,28.26,28.33,62300.0,26.7218,26.7596,26.6652,26.7313,62300.0
2022-09-19 10:30:00,28.33,28.33,28.16,28.28,92167.0,26.7313,26.7313,26.5709,26.6841,92167.0
2022-09-19 10:35:00,28.28,28.35,28.19,28.21,78153.0,26.6841,26.7501,26.5992,26.618,78153.0
2022-09-19 10:40:00,28.21,28.37,28.21,28.33,138467.0,26.618,26.769,26.618,26.7313,138467.0
2022-09-19 10:45:00,28.32,28.33,28.26,28.29,89171.0,26.7218,26.7313,26.6652,26.6935,89171.0
2022-09-19 10:50:00,28.28,28.3,28.19,28.2,87427.0,26.6841,26.703,26.5992,26.6086,87427.0
2022-09-19 10:55:00,28.19,28.25,28.16,28.21,48409.0,26.5992,26.6558,26.5709,26.618,48409.0
2022-09-19 11:00:00,28.21,28.32,28.18,28.21,67189.0,26.618,26.7218,26.5897,26.618,67189.0
2022-09-19 11:05:00,28.22,28.26,28.18,28.19,37624.0,26.6275,26.6652,26.5897,26.5992,37624.0
2022-09-19 11:10:00,28.2,28.27,28.17,28.25,39021.0,26.6086,26.6746,26.5803,26.6558,39021.0
2022-09-19 11:15:00,28.25,28.26,28.17,28.22,34734.0,26.6558,26.6652,26.5803,26.6275,34734.0
2022-09-19 11:20:00,28.23,28.27,28.14,28.15,64007.0,26.6369,26.6746,26.552,26.5614,64007.0
2022-09-19 11:25:00,28.15,28.15,28.07,28.12,41645.0,26.5614,26.5614,26.4859,26.5331,41645.0
2022-09-19 11:30:00,28.12,28.21,28.1,28.19,39776.0,26.5331,26.618,26.5142,26.5992,39776.0
2022-09-19 11:35:00,28.19,28.19,28.08,28.14,58880.0,26.5992,26.5992,26.4954,26.552,58880.0
2022-09-19 11:40:00,28.14,28.25,28.14,28.24,28036.0,26.552,26.6558,26.552,26.6463,28036.0
2022-09-19 11:45:00,28.24,28.28,28.2,28.27,31814.0,26.6463,26.6841,26.6086,26.6746,31814.0
2022-09-19 11:50:00,28.28,28.32,28.25,28.28,32459.0,26.6841,26.7218,26.6558,26.6841,32459.0
2022-09-19 11:55:00,28.28,28.29,28.2,28.21,26154.0,26.6841,26.6935,26.6086,26.618,26154.0
2022-09-19 12:00:00,28.2,28.28,28.2,28.25,20765.0,26.6086,26.6841,26.6086,26.6558,20765.0
2022-09-19 12:05:00,28.24,28.37,28.23,28.35,74127.0,26.6463,26.769,26.6369,26.7501,74127.0
2022-09-19 12:10:00,28.35,28.38,28.34,28.34,36932.0,26.7501,26.7784,26.7407,26.7407,36932.0
2022-09-19 12:15:00,28.34,28.4,28.33,28.36,55289.0,26.7407,26.7973,26.7313,26.7596,55289.0
2022-09-19 12:20:00,28.35,28.36,28.3,28.32,40112.0,26.7501,26.7596,26.703,26.7218,40112.0
2022-09-19 12:25:00,28.31,28.33,28.27,28.31,30177.0,26.7124,26.7313,26.6746,26.7124,30177.0
2022-09-19 12:30:00,28.31,28.33,28.28,28.3,30394.0,26.7124,26.7313,26.6841,26.703,30394.0
2022-09-19 12:35:00,28.31,28.37,28.3,28.36,51276.0,26.7124,26.769,26.703,26.7596,51276.0
2022-09-19 12:40:00,28.36,28.37,28.29,28.33,33822.0,26.7596,26.769,26.6935,26.7313,33822.0
2022-09-19 12:45:00,28.33,28.34,28.28,28.28,39798.0,26.7313,26.7407,26.6841,26.6841,39798.0
2022-09-19 12:50:00,28.28,28.38,28.28,28.37,26492.0,26.6841,26.7784,26.6841,26.769,26492.0
2022-09-19 12:55:00,28.37,28.37,28.31,28.35,24786.0,26.769,26.769,26.7124,26.7501,24786.0
2022-09-19 13:00:00,28.34,28.35,28.28,28.29,26790.0,26.7407,26.7501,26.6841,26.6935,26790.0
2022-09-19 13:05:00,28.28,28.36,28.25,28.35,55328.0,26.6841,26.7596,26.6558,26.7501,55328.0
2022-09-19 13:10:00,28.36,28.36,28.3,28.31,39570.0,26.7596,26.7596,26.703,26.7124,39570.0
2022-09-19 13:15:00,28.32,28.35,28.3,28.34,64206.0,26.7218,26.7501,26.703,26.7407,64206.0
2022-09-19 13:20:00,28.34,28.35,28.32,28.34,32843.0,26.7407,26.7501,26.7218,26.7407,32843.0
2022-09-19 13:25:00,28.34,28.34,28.27,28.28,56017.0,26.7407,26.7407,26.6746,26.6841,56017.0
2022-09-19 13:30:00,28.27,28.27,28.22,28.24,58437.0,26.6746,26.6746,26.6275,26.6463,58437.0
2022-09-19 13:35:00,28.24,28.28,28.23,28.25,54109.0,26.6463,26.6841,26.6369,26.6558,54109.0
2022-09-19 13:40:00,28.25,28.35,28.24,28.35,26165.0,26.6558,26.7501,26.6463,26.7501,26165.0
2022-09-19 13:45:00,28.35,28.41,28.34,28.38,42892.0,26.7501,26.8067,26.7407,26.7784,42892.0
2022-09-19 13:50:00,28.38,28.39,28.31,28.34,28605.0,26.7784,26.7879,26.7124,26.7407,28605.0
2022-09-19 13:55:00,28.33,28.34,28.29,28.34,31654.0,26.7313,26.7407,26.6935,26.7407,31654.0
2022-09-19 14:00:00,28.34,28.4,28.32,28.32,32074.0,26.7407,26.7973,26.7218,26.7218,32074.0
2022-09-19 14:05:00,28.33,28.37,28.33,28.37,23248.0,26.7313,26.769,26.7313,26.769,23248.0
2022-09-19 14:10:00,28.36,28.37,28.31,28.32,44423.0,26.7596,26.769,26.7124,26.7218,44423.0
2022-09-19 14:15:00,28.3,28.37,28.29,28.34,38634.0,26.703,26.769,26.6935,26.7407,38634.0
2022-09-19 14:20:00,28.33,28.36,28.26,28.28,46361.0,26.7313,26.7596,26.6652,26.6841,46361.0
2022-09-19 14:25:00,28.28,28.34,28.26,28.3,24541.0,26.6841,26.7407,26.6652,26.703,24541.0
2022-09-19 14:30:00,28.29,28.3,28.27,28.29,24012.0,26.6935,26.703,26.6746,26.6935,24012.0
2022-09-19 14:35:00,28.3,28.35,28.28,28.35,31177.0,26.703,26.7501,26.6841,26.7501,31177.0
2022-09-19 14:40:00,28.35,28.37,28.33,28.37,22566.0,26.7501,26.769,26.7313,26.769,22566.0
2022-09-19 14:45:00,28.37,28.37,28.34,28.34,19227.0,26.769,26.769,26.7407,26.7407,19227.0
2022-09-19 14:50:00,28.35,28.42,28.34,28.38,45624.0,26.7501,26.8162,26.7407,26.7784,45624.0
2022-09-19 14:55:00,28.39,28.4,28.34,28.36,36937.0,26.7879,26.7973,26.7407,26.7596,36937.0
2022-09-19 15:00:00,28.37,28.4,28.34,28.36,39837.0,26.769,26.7973,26.7407,26.7596,39837.0
2022-09-19 15:05:00,28.36,28.4,28.34,28.39,40726.0,26.7596,26.7973,26.7407,26.7879,40726.0
2022-09-19 15:10:00,28.39,28.5,28.38,28.46,86118.0,26.7879,26.8917,26.7784,26.8539,86118.0
2022-09-19 15:15:00,28.46,28.48,28.42,28.42,57845.0,26.8539,26.8728,26.8162,26.8162,57845.0
2022-09-19 15:20:00,28.42,28.44,28.39,28.42,61446.0,26.8162,26.8351,26.7879,26.8162,61446.0
2022-09-19 15:25:00,28.42,28.45,28.4,28.43,51790.0,26.8162,26.8445,26.7973,26.8256,51790.0
2022-09-19 15:30:00,28.44,28.46,28.39,28.4,156795.0,26.8351,26.8539,26.7879,26.7973,156795.0
2022-09-19 15:35:00,28.4,28.44,28.39,28.42,86319.0,26.7973,26.8351,26.7879,26.8162,86319.0
2022-09-19 15:40:00,28.42,28.44,28.39,28.41,166851.0,26.8162,26.8351,26.7879,26.8067,166851.0
2022-09-19 15:45:00,28.41,28.44,28.37,28.39,114088.0,26.8067,26.8351,26.769,26.7879,114088.0
2022-09-19 15:50:00,28.39,28.41,28.34,28.39,167388.0,26.7879,26.8067,26.7407,26.7879,167388.0
2022-09-19 15:55:00,28.38,28.39,28.33,28.39,376201.0,26.7784,26.7879,26.7313,26.7879,376201.0
2022-09-20 09:30:00,28.1,28.14,27.82,27.82,255342.0,26.5142,26.552,26.25,26.25,255342.0
2022-09-20 09:35:00,27.8,27.86,27.7,27.77,83184.0,26.2312,26.2878,26.1368,26.2029,83184.0
2022-09-20 09:40:00,27.74,27.76,27.65,27.74,138593.0,26.1746,26.1934,26.0896,26.1746,138593.0
2022-09-20 09:45:00,27.73,27.88,27.7,27.74,84707.0,26.1651,26.3067,26.1368,26.1746,84707.0
2022-09-20 09:50:00,27.7,27.71,27.58,27.61,95559.0,26.1368,26.1462,26.0236,26.0519,95559.0
2022-09-20 09:55:00,27.61,27.69,27.57,27.6,116052.0,26.0519,26.1274,26.0141,26.0425,116052.0
2022-09-20 10:00:00,27.58,27.58,27.34,27.36,192643.0,26.0236,26.0236,25.7971,25.816,192643.0
2022-09-20 10:05:00,27.37,27.43,27.32,27.41,66498.0,25.8254,25.882,25.7783,25.8632,66498.0
2022-09-20 10:10:00,27.41,27.43,27.28,27.34,83562.0,25.8632,25.882,25.7405,25.7971,83562.0
2022-09-20 10:15:00,27.34,27.46,27.3,27.38,95938.0,25.7971,25.9104,25.7594,25.8349,95938.0
2022-09-20 10:20:00,27.38,27.39,27.27,27.28,92935.0,25.8349,25.8443,25.7311,25.7405,92935.0
2022-09-20 10:25:00,27.29,27.44,27.26,27.43,71579.0,25.7499,25.8915,25.7216,25.882,71579.0
2022-09-20 10:30:00,27.44,27.45,27.28,27.3,54360.0,25.8915,25.9009,25.7405,25.7594,54360.0
2022-09-20 10:35:00,27.3,27.34,27.26,27.28,63289.0,25.7594,25.7971,25.7216,25.7405,63289.0
2022-09-20 10:40:00,27.27,27.39,27.22,27.38,84833.0,25.7311,25.8443,25.6839,25.8349,84833.0
2022-09-20 10:45:00,27.37,27.44,27.34,27.43,60649.0,25.8254,25.8915,25.7971,25.882,60649.0
2022-09-20 10:50:00,27.42,27.46,27.38,27.39,90183.0,25.8726,25.9104,25.8349,25.8443,90183.0
2022-09-20 10:55:00,27.39,27.4,27.33,27.35,56582.0,25.8443,25.8537,25.7877,25.8066,56582.0
2022-09-20 11:00:00,27.34,27.36,27.22,27.27,60804.0,25.7971,25.816,25.6839,25.7311,60804.0
2022-09-20 11:05:00,27.28,27.34,27.22,27.33,52468.0,25.7405,25.7971,25.6839,25.7877,52468.0
2022-09-20 11:10:00,27.33,27.39,27.31,27.32,59737.0,25.7877,25.8443,25.7688,25.7783,59737.0
2022-09-20 11:15:00,27.33,27.35,27.28,27.3,70489.0,25.7877,25.8066,25.7405,25.7594,70489.0
2022-09-20 11:20:00,27.29,27.33,27.25,27.29,58436.0,25.7499,25.7877,25.7122,25.7499,58436.0
2022-09-20 11:25:00,27.3,27.36,27.27,27.28,69605.0,25.7594,25.816,25.7311,25.7405,69605.0
2022-09-20 11:30:00,27.26,27.37,27.26,27.36,49028.0,25.7216,25.8254,25.7216,25.816,49028.0
2022-09-20 11:35:00,27.37,27.4,27.3,27.4,110837.0,25.8254,25.8537,25.7594,25.8537,110837.0
2022-09-20 11:40:00,27.39,27.46,27.36,27.45,45478.0,25.8443,25.9104,25.816,25.9009,45478.0
2022-09-20 11:45:00,27.45,27.47,27.39,27.44,39438.0,25.9009,25.9198,25.8443,25.8915,39438.0
2022-09-20 11:50:00,27.43,27.47,27.37,27.41,39263.0,25.882,25.9198,25.8254,25.8632,39263.0
2022-09-20 11:55:00,27.41,27.43,27.36,27.39,32345.0,25.8632,25.882,25.816,25.8443,32345.0
2022-09-20 12:00:00,27.39,27.44,27.38,27.43,30437.0,25.8443,25.8915,25.8349,25.882,30437.0
2022-09-20 12:05:00,27.44,27.53,27.44,27.51,80888.0,25.8915,25.9764,25.8915,25.9575,80888.0
2022-09-20 12:10:00,27.51,27.53,27.47,27.51,72107.0,25.9575,25.9764,25.9198,25.9575,72107.0
2022-09-20 12:15:00,27.5,27.53,27.43,27.43,40505.0,25.9481,25.9764,25.882,25.882,40505.0
2022-09-20 12:20:00,27.42,27.45,27.42,27.44,31880.0,25.8726,25.9009,25.8726,25.8915,31880.0
2022-09-20 12:25:00,27.43,27.43,27.34,27.37,35145.0,25.882,25.882,25.7971,25.8254,35145.0
2022-09-20 12:30:00,27.36,27.41,27.36,27.39,36138.0,25.816,25.8632,25.816,25.8443,36138.0
2022-09-20 12:35:00,27.39,27.43,27.38,27.39,42140.0,25.8443,25.882,25.8349,25.8443,42140.0
2022-09-20 12:40:00,27.41,27.41,27.35,27.38,52014.0,25.8632,25.8632,25.8066,25.8349,52014.0
2022-09-20 12:45:00,27.38,27.41,27.35,27.39,32181.0,25.8349,25.8632,25.8066,25.8443,32181.0
2022-09-20 12:50:00,27.39,27.46,27.38,27.45,52045.0,25.8443,25.9104,25.8349,25.9009,52045.0
2022-09-20 12:55:00,27.44,27.48,27.41,27.46,40171.0,25.8915,25.9292,25.8632,25.9104,40171.0
2022-09-20 13:00:00,27.46,27.49,27.39,27.42,46727.0,25.9104,25.9387,25.8443,25.8726,46727.0
2022-09-20 13:05:00,27.41,27.42,27.35,27.37,46955.0,25.8632,25.8726,25.8066,25.8254,46955.0
2022-09-20 13:10:00,27.36,27.38,27.32,27.38,34008.0,25.816,25.8349,25.7783,25.8349,34008.0
2022-09-20 13:15:00,27.37,27.38,27.34,27.37,36722.0,25.8254,25.8349,25.7971,25.8254,36722.0
2022-09-20 13:20:00,27.38,27.44,27.36,27.43,146572.0,25.8349,25.8915,25.816,25.882,146572.0
2022-09-20 13:25:00,27.43,27.45,27.39,27.43,50741.0,25.882,25.9009,25.8443,25.882,50741.0
2022-09-20 13:30:00,27.42,27.44,27.3,27.32,36009.0,25.8726,25.8915,25.7594,25.7783,36009.0
2022-09-20 13:35:00,27.32,27.39,27.32,27.39,52876.0,25.7783,25.8443,25.7783,25.8443,52876.0
2022-09-20 13:40:00,27.39,27.47,27.38,27.45,43857.0,25.8443,25.9198,25.8349,25.9009,43857.0
2022-09-20 13:45:00,27.44,27.46,27.39,27.4,32797.0,25.8915,25.9104,25.8443,25.8537,32797.0
2022-09-20 13:50:00,27.41,27.43,27.39,27.43,49059.0,25.8632,25.882,25.8443,25.882,49059.0
2022-09-20 13:55:00,27.43,27.45,27.36,27.38,49932.0,25.882,25.9009,25.816,25.8349,49932.0
2022-09-20 14:00:00,27.39,27.44,27.38,27.41,55994.0,25.8443,25.8915,25.8349,25.8632,55994.0
2022-09-20 14:05:00,27.42,27.42,27.36,27.41,53905.0,25.8726,25.8726,25.816,25.8632,53905.0
2022-09-20 14:10:00,27.41,27.41,27.35,27.38,143968.0,25.8632,25.8632,25.8066,25.8349,143968.0
2022-09-20 14:15:00,27.38,27.38,27.28,27.35,44662.0,25.8349,25.8349,25.7405,25.8066,44662.0
2022-09-20 14:20:00,27.34,27.37,27.31,27.37,92175.0,25.7971,25.8254,25.7688,25.8254,92175.0
2022-09-20 14:25:00,27.38,27.42,27.36,27.39,46706.0,25.8349,25.8726,25.816,25.8443,46706.0
2022-09-20 14:30:00,27.39,27.41,27.3,27.32,33818.0,25.8443,25.8632,25.7594,25.7783,33818.0
2022-09-20 14:35:00,27.32,27.36,27.3,27.33,38311.0,25.7783,25.816,25.7594,25.7877,38311.0
2022-09-20 14:40:00,27.33,27.36,27.29,27.35,42998.0,25.7877,25.816,25.7499,25.8066,42998.0
2022-09-20 14:45:00,27.34,27.47,27.33,27.41,69236.0,25.7971,25.9198,25.7877,25.8632,69236.0
2022-09-20 14:50:00,27.41,27.44,27.38,27.39,34879.0,25.8632,25.8915,25.8349,25.8443,34879.0
2022-09-20 14:55:00,27.39,27.45,27.38,27.42,36038.0,25.8443,25.9009,25.8349,25.8726,36038.0
2022-09-20 15:00:00,27.42,27.47,27.41,27.46,56017.0,25.8726,25.9198,25.8632,25.9104,56017.0
2022-09-20 15:05:00,27.46,27.46,27.38,27.4,63515.0,25.9104,25.9104,25.8349,25.8537,63515.0
2022-09-20 15:10:00,27.41,27.44,27.39,27.41,36904.0,25.8632,25.8915,25.8443,25.8632,36904.0
2022-09-20 15:15:00,27.41,27.42,27.37,27.41,52568.0,25.8632,25.8726,25.8254,25.8632,52568.0
2022-09-20 15:20:00,27.41,27.48,27.4,27.46,105918.0,25.8632,25.9292,25.8537,25.9104,105918.0
2022-09-20 15:25:00,27.46,27.5,27.46,27.5,51424.0,25.9104,25.9481,25.9104,25.9481,51424.0
2022-09-20 15:30:00,27.49,27.6,27.44,27.6,110066.0,25.9387,26.0425,25.8915,26.0425,110066.0
2022-09-20 15:35:00,27.6,27.68,27.57,27.66,80575.0,26.0425,26.1179,26.0141,26.0991,80575.0
2022-09-20 15:40:00,27.66,27.67,27.61,27.66,104525.0,26.0991,26.1085,26.0519,26.0991,104525.0
2022-09-20 15:45:00,27.66,27.73,27.65,27.67,178738.0,26.0991,26.1651,26.0896,26.1085,178738.0
2022-09-20 15:50:00,27.66,27.69,27.59,27.64,169421.0,26.0991,26.1274,26.033,26.0802,169421.0
2022-09-20 15:55:00,27.63,27.64,27.59,27.62,327259.0,26.0708,26.0802,26.033,26.0613,327259.0
2022-09-21 09:30:00,28.09,28.38,27.91,28.02,197219.0,26.5048,26.7784,26.335,26.4388,197219.0
2022-09-21 09:35:00,28.01,28.06,27.89,27.94,54317.0,26.4293,26.4765,26.3161,26.3633,54317.0
2022-09-21 09:40:00,27.93,27.98,27.83,27.85,75108.0,26.3538,26.401,26.2595,26.2783,75108.0
2022-09-21 09:45:00,27.85,27.88,27.8,27.83,49082.0,26.2783,26.3067,26.2312,26.2595,49082.0
2022-09-21 09:50:00,27.82,27.91,27.77,27.87,61454.0,26.25,26.335,26.2029,26.2972,61454.0
2022-09-21 09:55:00,27.87,27.87,27.64,27.65,45233.0,26.2972,26.2972,26.0802,26.0896,45233.0
2022-09-21 10:00:00,27.63,27.64,27.45,27.56,144981.0,26.0708,26.0802,25.9009,26.0047,144981.0
2022-09-21 10:05:00,27.57,27.69,27.54,27.69,51543.0,26.0141,26.1274,25.9858,26.1274,51543.0
2022-09-21 10:10:00,27.68,27.7,27.59,27.68,38049.0,26.1179,26.1368,26.033,26.1179,38049.0
2022-09-21 10:15:00,27.67,27.75,27.63,27.75,47948.0,26.1085,26.184,26.0708,26.184,47948.0
2022-09-21 10:20:00,27.76,27.86,27.72,27.85,39730.0,26.1934,26.2878,26.1557,26.2783,39730.0
2022-09-21 10:25:00,27.84,27.9,27.8,27.9,31933.0,26.2689,26.3255,26.2312,26.3255,31933.0
2022-09-21 10:30:00,27.9,27.91,27.76,27.79,32973.0,26.3255,26.335,26.1934,26.2217,32973.0
2022-09-21 10:35:00,27.78,27.83,27.71,27.83,56737.0,26.2123,26.2595,26.1462,26.2595,56737.0
2022-09-21 10:40:00,27.83,27.86,27.74,27.77,67453.0,26.2595,26.2878,26.1746,26.2029,67453.0
2022-09-21 10:45:00,27.77,27.77,27.71,27.76,45499.0,26.2029,26.2029,26.1462,26.1934,45499.0
2022-09-21 10:50:00,27.75,27.78,27.65,27.69,42259.0,26.184,26.2123,26.0896,26.1274,42259.0
2022-09-21 10:55:00,27.68,27.71,27.65,27.69,27672.0,26.1179,26.1462,26.0896,26.1274,27672.0
2022-09-21 11:00:00,27.69,27.71,27.65,27.68,17723.0,26.1274,26.1462,26.0896,26.1179,17723.0
2022-09-21 11:05:00,27.67,27.7,27.6,27.64,36323.0,26.1085,26.1368,26.0425,26.0802,36323.0
2022-09-21 11:10:00,27.63,27.68,27.59,27.68,31694.0,26.0708,26.1179,26.033,26.1179,31694.0
2022-09-21 11:15:00,27.68,27.77,27.67,27.74,82405.0,26.1179,26.2029,26.1085,26.1746,82405.0
2022-09-21 11:20:00,27.75,27.77,27.69,27.72,55331.0,26.184,26.2029,26.1274,26.1557,55331.0
2022-09-21 11:25:00,27.71,27.77,27.69,27.76,73168.0,26.1462,26.2029,26.1274,26.1934,73168.0
2022-09-21 11:30:00,27.76,27.86,27.74,27.86,67316.0,26.1934,26.2878,26.1746,26.2878,67316.0
2022-09-21 11:35:00,27.86,27.88,27.82,27.87,24974.0,26.2878,26.3067,26.25,26.2972,24974.0
2022-09-21 11:40:00,27.87,27.96,27.87,27.93,48156.0,26.2972,26.3821,26.2972,26.3538,48156.0
2022-09-21 11:45:00,27.93,27.97,27.92,27.93,17420.0,26.3538,26.3916,26.3444,26.3538,17420.0
2022-09-21 11:50:00,27.93,27.96,27.89,27.94,45383.0,26.3538,26.3821,26.3161,26.3633,45383.0
2022-09-21 11:55:00,27.95,27.99,27.94,27.99,34960.0,26.3727,26.4104,26.3633,26.4104,34960.0
2022-09-21 12:00:00,27.99,28.0,27.92,27.96,27314.0,26.4104,26.4199,26.3444,26.3821,27314.0
2022-09-21 12:05:00,27.96,28.01,27.94,28.0,21023.0,26.3821,26.4293,26.3633,26.4199,21023.0
2022-09-21 12:10:00,28.01,28.04,27.99,27.99,33768.0,26.4293,26.4576,26.4104,26.4104,33768.0
2022-09-21 12:15:00,27.99,28.02,27.91,27.95,32440.0,26.4104,26.4388,26.335,26.3727,32440.0
2022-09-21 12:20:00,27.94,27.96,27.89,27.89,42625.0,26.3633,26.3821,26.3161,26.3161,42625.0
2022-09-21 12:25:00,27.89,27.9,27.84,27.88,41998.0,26.3161,26.3255,26.2689,26.3067,41998.0
2022-09-21 12:30:00,27.88,27.9,27.84,27.89,59082.0,26.3067,26.3255,26.2689,26.3161,59082.0
2022-09-21 12:35:00,27.89,27.89,27.82,27.85,27561.0,26.3161,26.3161,26.25,26.2783,27561.0
2022-09-21 12:40:00,27.84,27.85,27.8,27.8,59072.0,26.2689,26.2783,26.2312,26.2312,59072.0
2022-09-21 12:45:00,27.81,27.84,27.77,27.83,43174.0,26.2406,26.2689,26.2029,26.2595,43174.0
2022-09-21 12:50:00,27.83,27.83,27.76,27.76,38651.0,26.2595,26.2595,26.1934,26.1934,38651.0
2022-09-21 12:55:00,27.76,27.82,27.72,27.8,38821.0,26.1934,26.25,26.1557,26.2312,38821.0
2022-09-21 13:00:00,27.81,27.83,27.78,27.79,22396.0,26.2406,26.2595,26.2123,26.2217,22396.0
2022-09-21 13:05:00,27.79,27.8,27.76,27.78,34445.0,26.2217,26.2312,26.1934,26.2123,34445.0
2022-09-21 13:10:00,27.79,27.79,27.72,27.74,28443.0,26.2217,26.2217,26.1557,26.1746,28443.0
2022-09-21 13:15:00,27.74,27.74,27.69,27.7,52539.0,26.1746,26.1746,26.1274,26.1368,52539.0
2022-09-21 13:20:00,27.7,27.72,27.67,27.71,26813.0,26.1368,26.1557,26.1085,26.1462,26813.0
2022-09-21 13:25:00,27.72,27.78,27.71,27.78,22656.0,26.1557,26.2123,26.1462,26.2123,22656.0
2022-09-21 13:30:00,27.8,27.86,27.79,27.8,35352.0,26.2312,26.2878,26.2217,26.2312,35352.0
2022-09-21 13:35:00,27.8,27.82,27.77,27.8,28352.0,26.2312,26.25,26.2029,26.2312,28352.0
2022-09-21 13:40:00,27.8,27.82,27.74,27.78,28709.0,26.2312,26.25,26.1746,26.2123,28709.0
2022-09-21 13:45:00,27.79,27.79,27.74,27.77,23031.0,26.2217,26.2217,26.1746,26.2029,23031.0
2022-09-21 13:50:00,27.77,27.77,27.74,27.76,16117.0,26.2029,26.2029,26.1746,26.1934,16117.0
2022-09-21 13:55:00,27.77,27.8,27.74,27.77,22300.0,26.2029,26.2312,26.1746,26.2029,22300.0
2022-09-21 14:00:00,27.75,27.75,27.4,27.4,117770.0,26.184,26.184,25.8537,25.8537,117770.0
2022-09-21 14:05:00,27.39,27.61,27.33,27.56,69539.0,25.8443,26.0519,25.7877,26.0047,69539.0
2022-09-21 14:10:00,27.56,27.62,27.32,27.34,65009.0,26.0047,26.0613,25.7783,25.7971,65009.0
2022-09-21 14:15:00,27.33,27.43,27.25,27.35,81798.0,25.7877,25.882,25.7122,25.8066,81798.0
2022-09-21 14:20:00,27.34,27.47,27.33,27.46,44487.0,25.7971,25.9198,25.7877,25.9104,44487.0
2022-09-21 14:25:00,27.46,27.51,27.42,27.46,60083.0,25.9104,25.9575,25.8726,25.9104,60083.0
2022-09-21 14:30:00,27.44,27.83,27.36,27.79,122869.0,25.8915,26.2595,25.816,26.2217,122869.0
2022-09-21 14:35:00,27.76,27.91,27.65,27.7,165995.0,26.1934,26.335,26.0896,26.1368,165995.0
2022-09-21 14:40:00,27.7,28.12,27.65,28.08,106785.0,26.1368,26.5331,26.0896,26.4954,106785.0
2022-09-21 14:45:00,28.09,28.15,27.75,27.83,81451.0,26.5048,26.5614,26.184,26.2595,81451.0
2022-09-21 14:50:00,27.82,28.01,27.72,27.99,113373.0,26.25,26.4293,26.1557,26.4104,113373.0
2022-09-21 14:55:00,28.0,28.04,27.88,27.94,80026.0,26.4199,26.4576,26.3067,26.3633,80026.0
2022-09-21 15:00:00,27.94,27.98,27.8,27.8,68609.0,26.3633,26.401,26.2312,26.2312,68609.0
2022-09-21 15:05:00,27.8,27.85,27.72,27.73,71821.0,26.2312,26.2783,26.1557,26.1651,71821.0
2022-09-21 15:10:00,27.73,27.73,27.45,27.69,81179.0,26.1651,26.1651,25.9009,26.1274,81179.0
2022-09-21 15:15:00,27.69,27.8,27.64,27.66,36969.0,26.1274,26.2312,26.0802,26.0991,36969.0
2022-09-21 15:20:00,27.65,27.65,27.49,27.52,25768.0,26.0896,26.0896,25.9387,25.967,25768.0
2022-09-21 15:25:00,27.52,27.52,27.34,27.35,46478.0,25.967,25.967,25.7971,25.8066,46478.0
2022-09-21 15:30:00,27.35,27.43,27.26,27.42,77479.0,25.8066,25.882,25.7216,25.8726,77479.0
2022-09-21 15:35:00,27.42,27.42,27.2,27.23,83532.0,25.8726,25.8726,25.665,25.6933,83532.0
2022-09-21 15:40:00,27.22,27.26,27.17,27.18,102415.0,25.6839,25.7216,25.6367,25.6462,102415.0
2022-09-21 15:45:00,27.18,27.21,27.12,27.14,206165.0,25.6462,25.6745,25.5895,25.6084,206165.0
2022-09-21 15:50:00,27.14,27.17,27.08,27.15,198569.0,25.6084,25.6367,25.5518,25.6178,198569.0
2022-09-21 15:55:00,27.15,27.15,27.05,27.06,358045.0,25.6178,25.6178,25.5235,25.5329,358045.0
2022-09-22 09:30:00,27.68,27.9,27.59,27.6,249058.0,26.1179,26.3255,26.033,26.0425,249058.0
2022-09-22 09:35:00,27.6,27.77,27.57,27.63,103661.0,26.0425,26.2029,26.0141,26.0708,103661.0
2022-09-22 09:40:00,27.63,27.73,27.55,27.59,71568.0,26.0708,26.1651,25.9953,26.033,71568.0
2022-09-22 09:45:00,27.57,27.6,27.3,27.31,96015.0,26.0141,26.0425,25.7594,25.7688,96015.0
2022-09-22 09:50:00,27.3,27.36,27.16,27.2,92123.0,25.7594,25.816,25.6273,25.665,92123.0
2022-09-22 09:55:00,27.2,27.23,27.02,27.03,86766.0,25.665,25.6933,25.4952,25.5046,86766.0
2022-09-22 10:00:00,27.02,27.05,26.85,26.9,179262.0,25.4952,25.5235,25.3348,25.382,179262.0
2022-09-22 10:05:00,26.89,26.96,26.84,26.92,97308.0,25.3725,25.4386,25.3253,25.4008,97308.0
2022-09-22 10:10:00,26.91,27.16,26.81,27.16,107846.0,25.3914,25.6273,25.297,25.6273,107846.0
2022-09-22 10:15:00,27.15,27.17,27.02,27.06,81391.0,25.6178,25.6367,25.4952,25.5329,81391.0
2022-09-22 10:20:00,27.06,27.13,27.01,27.09,39569.0,25.5329,25.599,25.4857,25.5612,39569.0
2022-09-22 10:25:00,27.08,27.28,27.05,27.28,162236.0,25.5518,25.7405,25.5235,25.7405,162236.0
2022-09-22 10:30:00,27.27,27.28,27.12,27.14,75920.0,25.7311,25.7405,25.5895,25.6084,75920.0
2022-09-22 10:35:00,27.14,27.15,27.0,27.06,88123.0,25.6084,25.6178,25.4763,25.5329,88123.0
2022-09-22 10:40:00,27.04,27.1,26.98,26.99,73011.0,25.5141,25.5707,25.4574,25.4669,73011.0
2022-09-22 10:45:00,26.98,27.13,26.97,27.11,127039.0,25.4574,25.599,25.448,25.5801,127039.0
2022-09-22 10:50:00,27.1,27.1,27.0,27.01,92356.0,25.5707,25.5707,25.4763,25.4857,92356.0
2022-09-22 10:55:00,27.0,27.01,26.89,26.91,138128.0,25.4763,25.4857,25.3725,25.3914,138128.0
2022-09-22 11:00:00,26.91,26.93,26.83,26.86,54071.0,25.3914,25.4103,25.3159,25.3442,54071.0
2022-09-22 11:05:00,26.86,27.04,26.85,27.04,70727.0,25.3442,25.5141,25.3348,25.5141,70727.0
2022-09-22 11:10:00,27.04,27.05,26.95,26.95,39244.0,25.5141,25.5235,25.4291,25.4291,39244.0
2022-09-22 11:15:00,26.94,27.0,26.93,26.97,46771.0,25.4197,25.4763,25.4103,25.448,46771.0
2022-09-22 11:20:00,26.97,27.01,26.91,26.98,49106.0,25.448,25.4857,25.3914,25.4574,49106.0
2022-09-22 11:25:00,26.99,27.17,26.99,27.12,64148.0,25.4669,25.6367,25.4669,25.5895,64148.0
2022-09-22 11:30:00,27.12,27.17,27.11,27.12,63341.0,25.5895,25.6367,25.5801,25.5895,63341.0
2022-09-22 11:35:00,27.12,27.17,27.1,27.14,51269.0,25.5895,25.6367,25.5707,25.6084,51269.0
2022-09-22 11:40:00,27.14,27.14,27.07,27.08,39996.0,25.6084,25.6084,25.5424,25.5518,39996.0
2022-09-22 11:45:00,27.08,27.17,27.06,27.16,51930.0,25.5518,25.6367,25.5329,25.6273,51930.0
2022-09-22 11:50:00,27.15,27.23,27.13,27.14,44135.0,25.6178,25.6933,25.599,25.6084,44135.0
2022-09-22 11:55:00,27.14,27.15,27.02,27.03,45568.0,25.6084,25.6178,25.4952,25.5046,45568.0
2022-09-22 12:00:00,27.03,27.07,27.0,27.0,43405.0,25.5046,25.5424,25.4763,25.4763,43405.0
2022-09-22 12:05:00,27.01,27.12,26.97,27.11,122224.0,25.4857,25.5895,25.448,25.5801,122224.0
2022-09-22 12:10:00,27.11,27.16,27.08,27.14,27331.0,25.5801,25.6273,25.5518,25.6084,27331.0
2022-09-22 12:15:00,27.14,27.2,27.12,27.18,51229.0,25.6084,25.665,25.5895,25.6462,51229.0
2022-09-22 12:20:00,27.18,27.23,27.12,27.21,63086.0,25.6462,25.6933,25.5895,25.6745,63086.0
2022-09-22 12:25:00,27.21,27.21,27.07,27.08,48649.0,25.6745,25.6745,25.5424,25.5518,48649.0
2022-09-22 12:30:00,27.08,27.12,27.05,27.09,51672.0,25.5518,25.5895,25.5235,25.5612,51672.0
2022-09-22 12:35:00,27.09,27.14,27.07,27.08,66348.0,25.5612,25.6084,25.5424,25.5518,66348.0
2022-09-22 12:40:00,27.08,27.18,27.08,27.16,41294.0,25.5518,25.6462,25.5518,25.6273,41294.0
2022-09-22 12:45:00,27.17,27.2,27.12,27.14,32622.0,25.6367,25.665,25.5895,25.6084,32622.0
2022-09-22 12:50:00,27.13,27.22,27.13,27.18,46169.0,25.599,25.6839,25.599,25.6462,46169.0
2022-09-22 12:55:00,27.18,27.19,27.1,27.12,53985.0,25.6462,25.6556,25.5707,25.5895,53985.0
2022-09-22 13:00:00,27.13,27.13,27.09,27.12,20716.0,25.599,25.599,25.5612,25.5895,20716.0
2022-09-22 13:05:00,27.12,27.13,27.06,27.09,28727.0,25.5895,25.599,25.5329,25.5612,28727.0
2022-09-22 13:10:00,27.09,27.1,27.05,27.05,19685.0,25.5612,25.5707,25.5235,25.5235,19685.0
2022-09-22 13:15:00,27.06,27.16,27.04,27.14,55958.0,25.5329,25.6273,25.5141,25.6084,55958.0
2022-09-22 13:20:00,27.15,27.17,27.1,27.1,54741.0,25.6178,25.6367,25.5707,25.5707,54741.0
2022-09-22 13:25:00,27.1,27.15,27.08,27.1,28843.0,25.5707,25.6178,25.5518,25.5707,28843.0
2022-09-22 13:30:00,27.1,27.14,27.09,27.12,51607.0,25.5707,25.6084,25.5612,25.5895,51607.0
2022-09-22 13:35:00,27.12,27.15,27.11,27.12,36192.0,25.5895,25.6178,25.5801,25.5895,36192.0
2022-09-22 13:40:00,27.11,27.11,27.02,27.02,32192.0,25.5801,25.5801,25.4952,25.4952,32192.0
2022-09-22 13:45:00,27.02,27.06,26.99,27.0,44830.0,25.4952,25.5329,25.4669,25.4763,44830.0
2022-09-22 13:50:00,27.0,27.05,27.0,27.03,28818.0,25.4763,25.5235,25.4763,25.5046,28818.0
2022-09-22 13:55:00,27.02,27.06,27.0,27.03,54158.0,25.4952,25.5329,25.4763,25.5046,54158.0
2022-09-22 14:00:00,27.02,27.02,26.94,26.95,32200.0,25.4952,25.4952,25.4197,25.4291,32200.0
2022-09-22 14:05:00,26.95,27.0,26.93,26.96,32170.0,25.4291,25.4763,25.4103,25.4386,32170.0
2022-09-22 14:10:00,26.95,26.99,26.94,26.97,19262.0,25.4291,25.4669,25.4197,25.448,19262.0
2022-09-22 14:15:00,26.97,26.97,26.93,26.96,40586.0,25.448,25.448,25.4103,25.4386,40586.0
2022-09-22 14:20:00,26.97,26.99,26.93,26.95,46300.0,25.448,25.4669,25.4103,25.4291,46300.0
2022-09-22 14:25:00,26.96,27.05,26.95,27.02,27323.0,25.4386,25.5235,25.4291,25.4952,27323.0
2022-09-22 14:30:00,27.02,27.07,26.99,27.04,39545.0,25.4952,25.5424,25.4669,25.5141,39545.0
2022-09-22 14:35:00,27.03,27.04,27.0,27.03,30475.0,25.5046,25.5141,25.4763,25.5046,30475.0
2022-09-22 14:40:00,27.03,27.07,27.02,27.05,31432.0,25.5046,25.5424,25.4952,25.5235,31432.0
2022-09-22 14:45:00,27.05,27.05,26.95,26.98,41407.0,25.5235,25.5235,25.4291,25.4574,41407.0
2022-09-22 14:50:00,26.98,27.08,26.96,27.05,47906.0,25.4574,25.5518,25.4386,25.5235,47906.0
2022-09-22 14:55:00,27.06,27.08,27.04,27.05,53227.0,25.5329,25.5518,25.5141,25.5235,53227.0
2022-09-22 15:00:00,27.06,27.13,27.06,27.09,80796.0,25.5329,25.599,25.5329,25.5612,80796.0
2022-09-22 15:05:00,27.09,27.15,27.07,27.15,49774.0,25.5612,25.6178,25.5424,25.6178,49774.0
2022-09-22 15:10:00,27.14,27.2,27.13,27.17,82242.0,25.6084,25.665,25.599,25.6367,82242.0
2022-09-22 15:15:00,27.18,27.18,27.09,27.1,68031.0,25.6462,25.6462,25.5612,25.5707,68031.0
2022-09-22 15:20:00,27.09,27.13,27.04,27.07,75617.0,25.5612,25.599,25.5141,25.5424,75617.0
2022-09-22 15:25:00,27.08,27.12,27.06,27.11,41508.0,25.5518,25.5895,25.5329,25.5801,41508.0
2022-09-22 15:30:00,27.11,27.13,27.06,27.09,86101.0,25.5801,25.599,25.5329,25.5612,86101.0
2022-09-22 15:35:00,27.09,27.12,27.05,27.07,45960.0,25.5612,25.5895,25.5235,25.5424,45960.0
2022-09-22 15:40:00,27.06,27.07,27.02,27.05,62372.0,25.5329,25.5424,25.4952,25.5235,62372.0
2022-09-22 15:45:00,27.05,27.15,27.04,27.14,167715.0,25.5235,25.6178,25.5141,25.6084,167715.0
2022-09-22 15:50:00,27.14,27.14,27.01,27.02,177158.0,25.6084,25.6084,25.4857,25.4952,177158.0
2022-09-22 15:55:00,27.02,27.03,26.89,26.91,375754.0,25.4952,25.5046,25.3725,25.3914,375754.0
2022-09-23 09:30:00,25.78,25.78,25.04,25.17,520131.0,24.3252,24.3252,23.6269,23.7496,520131.0
2022-09-23 09:35:00,25.18,25.18,24.91,25.02,257083.0,23.759,23.759,23.5043,23.6081,257083.0
2022-09-23 09:40:00,25.01,25.03,24.75,24.76,262515.0,23.5986,23.6175,23.3533,23.3627,262515.0
2022-09-23 09:45:00,24.75,24.79,24.45,24.46,259620.0,23.3533,23.391,23.0702,23.0797,259620.0
2022-09-23 09:50:00,24.46,24.58,24.38,24.53,244852.0,23.0797,23.1929,23.0042,23.1457,244852.0
2022-09-23 09:55:00,24.52,24.64,24.5,24.56,268554.0,23.1363,23.2495,23.1174,23.174,268554.0
2022-09-23 10:00:00,24.55,24.69,24.45,24.67,249784.0,23.1646,23.2967,23.0702,23.2778,249784.0
2022-09-23 10:05:00,24.67,24.83,24.64,24.82,153353.0,23.2778,23.4288,23.2495,23.4193,153353.0
2022-09-23 10:10:00,24.82,24.84,24.68,24.76,187718.0,23.4193,23.4382,23.2872,23.3627,187718.0
2022-09-23 10:15:00,24.75,24.78,24.53,24.58,358283.0,23.3533,23.3816,23.1457,23.1929,358283.0
2022-09-23 10:20:00,24.59,24.74,24.56,24.68,215405.0,23.2023,23.3439,23.174,23.2872,215405.0
2022-09-23 10:25:00,24.68,24.78,24.65,24.72,150260.0,23.2872,23.3816,23.2589,23.325,150260.0
2022-09-23 10:30:00,24.71,24.79,24.59,24.61,109627.0,23.3155,23.391,23.2023,23.2212,109627.0
2022-09-23 10:35:00,24.61,24.65,24.52,24.58,160213.0,23.2212,23.2589,23.1363,23.1929,160213.0
2022-09-23 10:40:00,24.57,24.68,24.52,24.57,228265.0,23.1834,23.2872,23.1363,23.1834,228265.0
2022-09-23 10:45:00,24.57,24.58,24.45,24.47,173115.0,23.1834,23.1929,23.0702,23.0891,173115.0
2022-09-23 10:50:00,24.46,24.53,24.41,24.49,169046.0,23.0797,23.1457,23.0325,23.108,169046.0
2022-09-23 10:55:00,24.5,24.5,24.38,24.39,132476.0,23.1174,23.1174,23.0042,23.0136,132476.0
2022-09-23 11:00:00,24.39,24.5,24.37,24.49,83595.0,23.0136,23.1174,22.9947,23.108,83595.0
2022-09-23 11:05:00,24.49,24.52,24.31,24.36,188050.0,23.108,23.1363,22.9381,22.9853,188050.0
2022-09-23 11:10:00,24.36,24.5,24.27,24.29,186884.0,22.9853,23.1174,22.9004,22.9192,186884.0
2022-09-23 11:15:00,24.29,24.34,24.25,24.32,247022.0,22.9192,22.9664,22.8815,22.9476,247022.0
2022-09-23 11:20:00,24.32,24.43,24.3,24.35,172418.0,22.9476,23.0513,22.9287,22.9759,172418.0
2022-09-23 11:25:00,24.35,24.54,24.3,24.54,216967.0,22.9759,23.1551,22.9287,23.1551,216967.0
2022-09-23 11:30:00,24.54,24.6,24.46,24.46,306261.0,23.1551,23.2118,23.0797,23.0797,306261.0
2022-09-23 11:35:00,24.46,24.51,24.34,24.38,99619.0,23.0797,23.1268,22.9664,23.0042,99619.0
2022-09-23 11:40:00,24.37,24.37,24.21,24.21,94321.0,22.9947,22.9947,22.8438,22.8438,94321.0
2022-09-23 11:45:00,24.21,24.21,24.13,24.18,113440.0,22.8438,22.8438,22.7683,22.8155,113440.0
2022-09-23 11:50:00,24.18,24.23,24.13,24.19,108978.0,22.8155,22.8626,22.7683,22.8249,108978.0
2022-09-23 11:55:00,24.19,24.26,24.18,24.22,107247.0,22.8249,22.8909,22.8155,22.8532,107247.0
2022-09-23 12:00:00,24.22,24.28,24.16,24.26,101066.0,22.8532,22.9098,22.7966,22.8909,101066.0
2022-09-23 12:05:00,24.27,24.27,24.15,24.2,192071.0,22.9004,22.9004,22.7871,22.8343,192071.0
2022-09-23 12:10:00,24.21,24.26,24.15,24.23,104320.0,22.8438,22.8909,22.7871,22.8626,104320.0
2022-09-23 12:15:00,24.23,24.29,24.2,24.25,136331.0,22.8626,22.9192,22.8343,22.8815,136331.0
2022-09-23 12:20:00,24.24,24.31,24.21,24.25,59745.0,22.8721,22.9381,22.8438,22.8815,59745.0
2022-09-23 12:25:00,24.25,24.28,24.21,24.22,45355.0,22.8815,22.9098,22.8438,22.8532,45355.0
2022-09-23 12:30:00,24.23,24.25,24.18,24.25,47696.0,22.8626,22.8815,22.8155,22.8815,47696.0
2022-09-23 12:35:00,24.25,24.26,24.16,24.18,128763.0,22.8815,22.8909,22.7966,22.8155,128763.0
2022-09-23 12:40:00,24.18,24.19,24.09,24.1,71006.0,22.8155,22.8249,22.7305,22.74,71006.0
2022-09-23 12:45:00,24.09,24.25,24.09,24.24,100469.0,22.7305,22.8815,22.7305,22.8721,100469.0
2022-09-23 12:50:00,24.23,24.34,24.22,24.3,79578.0,22.8626,22.9664,22.8532,22.9287,79578.0
2022-09-23 12:55:00,24.31,24.35,24.25,24.35,79009.0,22.9381,22.9759,22.8815,22.9759,79009.0
2022-09-23 13:00:00,24.35,24.41,24.3,24.34,92640.0,22.9759,23.0325,22.9287,22.9664,92640.0
2022-09-23 13:05:00,24.33,24.41,24.32,24.36,54478.0,22.957,23.0325,22.9476,22.9853,54478.0
2022-09-23 13:10:00,24.36,24.37,24.23,24.27,76390.0,22.9853,22.9947,22.8626,22.9004,76390.0
2022-09-23 13:15:00,24.27,24.35,24.23,24.33,47486.0,22.9004,22.9759,22.8626,22.957,47486.0
2022-09-23 13:20:00,24.32,24.34,24.24,24.27,47216.0,22.9476,22.9664,22.8721,22.9004,47216.0
2022-09-23 13:25:00,24.26,24.27,24.21,24.22,47781.0,22.8909,22.9004,22.8438,22.8532,47781.0
2022-09-23 13:30:00,24.22,24.26,24.15,24.19,164744.0,22.8532,22.8909,22.7871,22.8249,164744.0
2022-09-23 13:35:00,24.2,24.2,24.13,24.14,55047.0,22.8343,22.8343,22.7683,22.7777,55047.0
2022-09-23 13:40:00,24.14,24.15,24.08,24.11,116349.0,22.7777,22.7871,22.7211,22.7494,116349.0
2022-09-23 13:45:00,24.11,24.2,24.09,24.18,67974.0,22.7494,22.8343,22.7305,22.8155,67974.0
2022-09-23 13:50:00,24.19,24.29,24.18,24.27,79537.0,22.8249,22.9192,22.8155,22.9004,79537.0
2022-09-23 13:55:00,24.27,24.29,24.21,24.24,103113.0,22.9004,22.9192,22.8438,22.8721,103113.0
2022-09-23 14:00:00,24.24,24.28,24.21,24.27,126771.0,22.8721,22.9098,22.8438,22.9004,126771.0
2022-09-23 14:05:00,24.27,24.36,24.21,24.21,256904.0,22.9004,22.9853,22.8438,22.8438,256904.0
2022-09-23 14:10:00,24.21,24.25,24.16,24.19,154029.0,22.8438,22.8815,22.7966,22.8249,154029.0
2022-09-23 14:15:00,24.19,24.19,24.13,24.17,85902.0,22.8249,22.8249,22.7683,22.806,85902.0
2022-09-23 14:20:00,24.17,24.26,24.17,24.26,62534.0,22.806,22.8909,22.806,22.8909,62534.0
2022-09-23 14:25:00,24.26,24.29,24.23,24.26,64300.0,22.8909,22.9192,22.8626,22.8909,64300.0
2022-09-23 14:30:00,24.26,24.34,24.26,24.34,295813.0,22.8909,22.9664,22.8909,22.9664,295813.0
2022-09-23 14:35:00,24.33,24.39,24.28,24.36,186980.0,22.957,23.0136,22.9098,22.9853,186980.0
2022-09-23 14:40:00,24.36,24.4,24.34,24.38,125473.0,22.9853,23.023,22.9664,23.0042,125473.0
2022-09-23 14:45:00,24.38,24.46,24.35,24.46,98144.0,23.0042,23.0797,22.9759,23.0797,98144.0
2022-09-23 14:50:00,24.46,24.46,24.36,24.37,135565.0,23.0797,23.0797,22.9853,22.9947,135565.0
2022-09-23 14:55:00,24.37,24.37,24.29,24.32,271727.0,22.9947,22.9947,22.9192,22.9476,271727.0
2022-09-23 15:00:00,24.32,24.42,24.28,24.38,134165.0,22.9476,23.0419,22.9098,23.0042,134165.0
2022-09-23 15:05:00,24.38,24.53,24.37,24.5,211771.0,23.0042,23.1457,22.9947,23.1174,211771.0
2022-09-23 15:10:00,24.5,24.51,24.4,24.4,107305.0,23.1174,23.1268,23.023,23.023,107305.0
2022-09-23 15:15:00,24.41,24.54,24.41,24.51,145216.0,23.0325,23.1551,23.0325,23.1268,145216.0
2022-09-23 15:20:00,24.51,24.54,24.47,24.5,214377.0,23.1268,23.1551,23.0891,23.1174,214377.0
2022-09-23 15:25:00,24.49,24.51,24.45,24.46,179337.0,23.108,23.1268,23.0702,23.0797,179337.0
2022-09-23 15:30:00,24.46,24.5,24.39,24.44,184166.0,23.0797,23.1174,23.0136,23.0608,184166.0
2022-09-23 15:35:00,24.44,24.46,24.38,24.4,130424.0,23.0608,23.0797,23.0042,23.023,130424.0
2022-09-23 15:40:00,24.41,24.6,24.39,24.6,225415.0,23.0325,23.2118,23.0136,23.2118,225415.0
2022-09-23 15:45:00,24.6,24.65,24.6,24.64,276080.0,23.2118,23.2589,23.2118,23.2495,276080.0
2022-09-23 15:50:00,24.63,24.67,24.57,24.66,413513.0,23.2401,23.2778,23.1834,23.2684,413513.0
2022-09-23 15:55:00,24.66,24.68,24.55,24.58,733776.0,23.2684,23.2872,23.1646,23.1929,733776.0
2022-09-26 09:30:00,24.58,24.58,24.25,24.34,306064.0,23.1929,23.1929,22.8815,22.9664,306064.0
2022-09-26 09:35:00,24.34,24.43,24.26,24.39,174423.0,22.9664,23.0513,22.8909,23.0136,174423.0
2022-09-26 09:40:00,24.39,24.41,23.9,23.92,209564.0,23.0136,23.0325,22.5513,22.5701,209564.0
2022-09-26 09:45:00,23.92,24.24,23.91,24.16,155119.0,22.5701,22.8721,22.5607,22.7966,155119.0
2022-09-26 09:50:00,24.16,24.25,24.1,24.12,94474.0,22.7966,22.8815,22.74,22.7588,94474.0
2022-09-26 09:55:00,24.11,24.34,24.03,24.3,122109.0,22.7494,22.9664,22.6739,22.9287,122109.0
2022-09-26 10:00:00,24.3,24.34,24.18,24.34,161370.0,22.9287,22.9664,22.8155,22.9664,161370.0
2022-09-26 10:05:00,24.34,24.44,24.3,24.33,156774.0,22.9664,23.0608,22.9287,22.957,156774.0
2022-09-26 10:10:00,24.33,24.44,24.24,24.41,148429.0,22.957,23.0608,22.8721,23.0325,148429.0
2022-09-26 10:15:00,24.41,24.54,24.4,24.5,126284.0,23.0325,23.1551,23.023,23.1174,126284.0
2022-09-26 10:20:00,24.5,24.54,24.47,24.52,111297.0,23.1174,23.1551,23.0891,23.1363,111297.0
2022-09-26 10:25:00,24.52,24.59,24.42,24.43,98939.0,23.1363,23.2023,23.0419,23.0513,98939.0
2022-09-26 10:30:00,24.44,24.47,24.37,24.42,93377.0,23.0608,23.0891,22.9947,23.0419,93377.0
2022-09-26 10:35:00,24.42,24.58,24.41,24.55,86329.0,23.0419,23.1929,23.0325,23.1646,86329.0
2022-09-26 10:40:00,24.55,24.55,24.43,24.51,86130.0,23.1646,23.1646,23.0513,23.1268,86130.0
2022-09-26 10:45:00,24.51,24.51,24.3,24.33,97856.0,23.1268,23.1268,22.9287,22.957,97856.0
2022-09-26 10:50:00,24.34,24.44,24.32,24.41,67561.0,22.9664,23.0608,22.9476,23.0325,67561.0
2022-09-26 10:55:00,24.41,24.41,24.31,24.31,98392.0,23.0325,23.0325,22.9381,22.9381,98392.0
2022-09-26 11:00:00,24.3,24.33,24.21,24.21,64072.0,22.9287,22.957,22.8438,22.8438,64072.0
2022-09-26 11:05:00,24.21,24.24,24.1,24.12,358145.0,22.8438,22.8721,22.74,22.7588,358145.0
2022-09-26 11:10:00,24.11,24.17,24.07,24.16,87300.0,22.7494,22.806,22.7117,22.7966,87300.0
2022-09-26 11:15:00,24.16,24.2,24.07,24.11,59741.0,22.7966,22.8343,22.7117,22.7494,59741.0
2022-09-26 11:20:00,24.11,24.17,24.08,24.12,58823.0,22.7494,22.806,22.7211,22.7588,58823.0
2022-09-26 11:25:00,24.11,24.13,24.02,24.05,76950.0,22.7494,22.7683,22.6645,22.6928,76950.0
2022-09-26 11:30:00,24.05,24.1,24.04,24.05,65291.0,22.6928,22.74,22.6834,22.6928,65291.0
2022-09-26 11:35:00,24.05,24.12,24.02,24.06,43959.0,22.6928,22.7588,22.6645,22.7022,43959.0
2022-09-26 11:40:00,24.06,24.16,23.97,24.01,78001.0,22.7022,22.7966,22.6173,22.655,78001.0
2022-09-26 11:45:00,24.01,24.03,23.95,24.0,37610.0,22.655,22.6739,22.5984,22.6456,37610.0
2022-09-26 11:50:00,24.0,24.01,23.96,24.01,35750.0,22.6456,22.655,22.6079,22.655,35750.0
2022-09-26 11:55:00,24.01,24.05,23.98,24.01,42875.0,22.655,22.6928,22.6267,22.655,42875.0
2022-09-26 12:00:00,24.0,24.0,23.93,23.96,157500.0,22.6456,22.6456,22.5796,22.6079,157500.0
2022-09-26 12:05:00,23.95,24.01,23.94,24.01,38654.0,22.5984,22.655,22.589,22.655,38654.0
2022-09-26 12:10:00,24.01,24.06,23.98,24.03,43381.0,22.655,22.7022,22.6267,22.6739,43381.0
2022-09-26 12:15:00,24.02,24.04,23.98,23.98,47801.0,22.6645,22.6834,22.6267,22.6267,47801.0
2022-09-26 12:20:00,23.98,23.99,23.91,23.94,59457.0,22.6267,22.6362,22.5607,22.589,59457.0
2022-09-26 12:25:00,23.93,23.93,23.86,23.87,55907.0,22.5796,22.5796,22.5135,22.5229,55907.0
2022-09-26 12:30:00,23.87,23.87,23.75,23.76,84960.0,22.5229,22.5229,22.4097,22.4192,84960.0
2022-09-26 12:35:00,23.76,23.8,23.72,23.75,81576.0,22.4192,22.4569,22.3814,22.4097,81576.0
2022-09-26 12:40:00,23.75,23.79,23.71,23.71,79074.0,22.4097,22.4475,22.372,22.372,79074.0
2022-09-26 12:45:00,23.71,23.81,23.69,23.79,72832.0,22.372,22.4663,22.3531,22.4475,72832.0
2022-09-26 12:50:00,23.79,23.82,23.73,23.76,112786.0,22.4475,22.4758,22.3908,22.4192,112786.0
2022-09-26 12:55:00,23.77,23.84,23.74,23.78,49408.0,22.4286,22.4946,22.4003,22.438,49408.0
2022-09-26 13:00:00,23.79,23.79,23.67,23.67,73850.0,22.4475,22.4475,22.3342,22.3342,73850.0
2022-09-26 13:05:00,23.68,23.69,23.61,23.64,52628.0,22.3437,22.3531,22.2776,22.3059,52628.0
2022-09-26 13:10:00,23.64,23.64,23.51,23.52,151699.0,22.3059,22.3059,22.1833,22.1927,151699.0
2022-09-26 13:15:00,23.52,23.6,23.51,23.57,74745.0,22.1927,22.2682,22.1833,22.2399,74745.0
2022-09-26 13:20:00,23.57,23.59,23.52,23.54,89386.0,22.2399,22.2588,22.1927,22.2116,89386.0
2022-09-26 13:25:00,23.54,23.62,23.52,23.59,94299.0,22.2116,22.2871,22.1927,22.2588,94299.0
2022-09-26 13:30:00,23.6,23.66,23.58,23.61,111865.0,22.2682,22.3248,22.2493,22.2776,111865.0
2022-09-26 13:35:00,23.61,23.67,23.59,23.64,89423.0,22.2776,22.3342,22.2588,22.3059,89423.0
2022-09-26 13:40:00,23.64,23.65,23.54,23.57,134017.0,22.3059,22.3154,22.2116,22.2399,134017.0
2022-09-26 13:45:00,23.57,23.64,23.55,23.64,112817.0,22.2399,22.3059,22.221,22.3059,112817.0
2022-09-26 13:50:00,23.64,23.68,23.6,23.66,94255.0,22.3059,22.3437,22.2682,22.3248,94255.0
2022-09-26 13:55:00,23.65,23.68,23.59,23.6,78157.0,22.3154,22.3437,22.2588,22.2682,78157.0
2022-09-26 14:00:00,23.59,23.71,23.58,23.71,207886.0,22.2588,22.372,22.2493,22.372,207886.0
2022-09-26 14:05:00,23.71,23.73,23.67,23.69,83112.0,22.372,22.3908,22.3342,22.3531,83112.0
2022-09-26 14:10:00,23.69,23.7,23.66,23.67,47534.0,22.3531,22.3625,22.3248,22.3342,47534.0
2022-09-26 14:15:00,23.67,23.68,23.59,23.59,60887.0,22.3342,22.3437,22.2588,22.2588,60887.0
2022-09-26 14:20:00,23.6,23.6,23.5,23.52,71556.0,22.2682,22.2682,22.1738,22.1927,71556.0
2022-09-26 14:25:00,23.52,23.54,23.49,23.51,78992.0,22.1927,22.2116,22.1644,22.1833,78992.0
2022-09-26 14:30:00,23.5,23.54,23.47,23.54,111518.0,22.1738,22.2116,22.1455,22.2116,111518.0
2022-09-26 14:35:00,23.53,23.54,23.48,23.51,78508.0,22.2021,22.2116,22.155,22.1833,78508.0
2022-09-26 14:40:00,23.51,23.52,23.47,23.52,81094.0,22.1833,22.1927,22.1455,22.1927,81094.0
2022-09-26 14:45:00,23.51,23.62,23.51,23.61,114434.0,22.1833,22.2871,22.1833,22.2776,114434.0
2022-09-26 14:50:00,23.6,23.6,23.53,23.55,78526.0,22.2682,22.2682,22.2021,22.221,78526.0
2022-09-26 14:55:00,23.55,23.55,23.47,23.48,139359.0,22.221,22.221,22.1455,22.155,139359.0
2022-09-26 15:00:00,23.47,23.54,23.46,23.53,119949.0,22.1455,22.2116,22.1361,22.2021,119949.0
2022-09-26 15:05:00,23.53,23.55,23.49,23.55,145700.0,22.2021,22.221,22.1644,22.221,145700.0
2022-09-26 15:10:00,23.55,23.55,23.42,23.46,162123.0,22.221,22.221,22.0983,22.1361,162123.0
2022-09-26 15:15:00,23.46,23.53,23.42,23.51,164301.0,22.1361,22.2021,22.0983,22.1833,164301.0
2022-09-26 15:20:00,23.51,23.52,23.46,23.48,124149.0,22.1833,22.1927,22.1361,22.155,124149.0
2022-09-26 15:25:00,23.48,23.51,23.47,23.48,83852.0,22.155,22.1833,22.1455,22.155,83852.0
2022-09-26 15:30:00,23.48,23.49,23.38,23.38,111606.0,22.155,22.1644,22.0606,22.0606,111606.0
2022-09-26 15:35:00,23.38,23.43,23.32,23.33,266757.0,22.0606,22.1078,22.004,22.0134,266757.0
2022-09-26 15:40:00,23.33,23.42,23.32,23.42,254476.0,22.0134,22.0983,22.004,22.0983,254476.0
2022-09-26 15:45:00,23.42,23.49,23.41,23.46,212814.0,22.0983,22.1644,22.0889,22.1361,212814.0
2022-09-26 15:50:00,23.46,23.55,23.41,23.53,361069.0,22.1361,22.221,22.0889,22.2021,361069.0
2022-09-26 15:55:00,23.53,23.53,23.3,23.31,684010.0,22.2021,22.2021,21.9851,21.9946,684010.0
2022-09-27 09:30:00,23.92,24.0,23.68,23.96,235534.0,22.5701,22.6456,22.3437,22.6079,235534.0
2022-09-27 09:35:00,23.96,24.02,23.89,23.95,161879.0,22.6079,22.6645,22.5418,22.5984,161879.0
2022-09-27 09:40:00,23.95,24.04,23.84,23.89,173370.0,22.5984,22.6834,22.4946,22.5418,173370.0
2022-09-27 09:45:00,23.87,23.87,23.64,23.76,115073.0,22.5229,22.5229,22.3059,22.4192,115073.0
2022-09-27 09:50:00,23.76,24.05,23.75,24.01,227450.0,22.4192,22.6928,22.4097,22.655,227450.0
2022-09-27 09:55:00,24.03,24.09,23.9,24.07,136214.0,22.6739,22.7305,22.5513,22.7117,136214.0
2022-09-27 10:00:00,24.08,24.11,23.93,23.98,274895.0,22.7211,22.7494,22.5796,22.6267,274895.0
2022-09-27 10:05:00,23.98,24.05,23.86,23.89,79636.0,22.6267,22.6928,22.5135,22.5418,79636.0
2022-09-27 10:10:00,23.89,24.13,23.85,24.12,102687.0,22.5418,22.7683,22.5041,22.7588,102687.0
2022-09-27 10:15:00,24.12,24.26,24.08,24.2,161850.0,22.7588,22.8909,22.7211,22.8343,161850.0
2022-09-27 10:20:00,24.2,24.38,24.18,24.24,163138.0,22.8343,23.0042,22.8155,22.8721,163138.0
2022-09-27 10:25:00,24.25,24.3,24.09,24.09,267284.0,22.8815,22.9287,22.7305,22.7305,267284.0
2022-09-27 10:30:00,24.09,24.32,24.09,24.27,136220.0,22.7305,22.9476,22.7305,22.9004,136220.0
2022-09-27 10:35:00,24.28,24.33,24.15,24.21,116724.0,22.9098,22.957,22.7871,22.8438,116724.0
2022-09-27 10:40:00,24.2,24.26,24.15,24.2,84529.0,22.8343,22.8909,22.7871,22.8343,84529.0
2022-09-27 10:45:00,24.2,24.2,24.11,24.13,89790.0,22.8343,22.8343,22.7494,22.7683,89790.0
2022-09-27 10:50:00,24.13,24.2,24.06,24.13,114119.0,22.7683,22.8343,22.7022,22.7683,114119.0
2022-09-27 10:55:00,24.12,24.23,24.11,24.2,131107.0,22.7588,22.8626,22.7494,22.8343,131107.0
2022-09-27 11:00:00,24.21,24.23,24.06,24.07,90234.0,22.8438,22.8626,22.7022,22.7117,90234.0
2022-09-27 11:05:00,24.07,24.15,24.05,24.13,78710.0,22.7117,22.7871,22.6928,22.7683,78710.0
2022-09-27 11:10:00,24.14,24.2,24.09,24.17,73283.0,22.7777,22.8343,22.7305,22.806,73283.0
2022-09-27 11:15:00,24.17,24.17,24.06,24.09,99129.0,22.806,22.806,22.7022,22.7305,99129.0
2022-09-27 11:20:00,24.09,24.13,23.92,23.94,91491.0,22.7305,22.7683,22.5701,22.589,91491.0
2022-09-27 11:25:00,23.93,23.94,23.8,23.82,92382.0,22.5796,22.589,22.4569,22.4758,92382.0
2022-09-27 11:30:00,23.82,23.91,23.8,23.9,78792.0,22.4758,22.5607,22.4569,22.5513,78792.0
2022-09-27 11:35:00,23.91,23.91,23.82,23.83,52333.0,22.5607,22.5607,22.4758,22.4852,52333.0
2022-09-27 11:40:00,23.82,23.9,23.77,23.88,114314.0,22.4758,22.5513,22.4286,22.5324,114314.0
2022-09-27 11:45:00,23.88,23.9,23.81,23.82,51430.0,22.5324,22.5513,22.4663,22.4758,51430.0
2022-09-27 11:50:00,23.82,23.85,23.71,23.73,110001.0,22.4758,22.5041,22.372,22.3908,110001.0
2022-09-27 11:55:00,23.73,23.79,23.71,23.72,69046.0,22.3908,22.4475,22.372,22.3814,69046.0
2022-09-27 12:00:00,23.71,23.74,23.66,23.73,124272.0,22.372,22.4003,22.3248,22.3908,124272.0
2022-09-27 12:05:00,23.73,23.73,23.62,23.62,83199.0,22.3908,22.3908,22.2871,22.2871,83199.0
2022-09-27 12:10:00,23.62,23.62,23.54,23.61,105776.0,22.2871,22.2871,22.2116,22.2776,105776.0
2022-09-27 12:15:00,23.62,23.62,23.53,23.55,250233.0,22.2871,22.2871,22.2021,22.221,250233.0
2022-09-27 12:20:00,23.55,23.68,23.54,23.66,122857.0,22.221,22.3437,22.2116,22.3248,122857.0
2022-09-27 12:25:00,23.64,23.76,23.63,23.75,158969.0,22.3059,22.4192,22.2965,22.4097,158969.0
2022-09-27 12:30:00,23.75,23.79,23.72,23.76,94088.0,22.4097,22.4475,22.3814,22.4192,94088.0
2022-09-27 12:35:00,23.77,23.78,23.7,23.7,64379.0,22.4286,22.438,22.3625,22.3625,64379.0
2022-09-27 12:40:00,23.69,23.72,23.65,23.66,103643.0,22.3531,22.3814,22.3154,22.3248,103643.0
2022-09-27 12:45:00,23.66,23.71,23.62,23.71,70551.0,22.3248,22.372,22.2871,22.372,70551.0
2022-09-27 12:50:00,23.71,23.73,23.59,23.69,144886.0,22.372,22.3908,22.2588,22.3531,144886.0
2022-09-27 12:55:00,23.69,23.71,23.62,23.64,65968.0,22.3531,22.372,22.2871,22.3059,65968.0
2022-09-27 13:00:00,23.64,23.64,23.54,23.55,80150.0,22.3059,22.3059,22.2116,22.221,80150.0
2022-09-27 13:05:00,23.56,23.68,23.56,23.61,136135.0,22.2304,22.3437,22.2304,22.2776,136135.0
2022-09-27 13:10:00,23.61,23.63,23.58,23.63,59437.0,22.2776,22.2965,22.2493,22.2965,59437.0
2022-09-27 13:15:00,23.63,23.69,23.6,23.68,53547.0,22.2965,22.3531,22.2682,22.3437,53547.0
2022-09-27 13:20:00,23.69,23.7,23.66,23.68,46319.0,22.3531,22.3625,22.3248,22.3437,46319.0
2022-09-27 13:25:00,23.68,23.72,23.64,23.7,87302.0,22.3437,22.3814,22.3059,22.3625,87302.0
2022-09-27 13:30:00,23.69,23.73,23.67,23.73,62213.0,22.3531,22.3908,22.3342,22.3908,62213.0
2022-09-27 13:35:00,23.73,23.74,23.68,23.7,49384.0,22.3908,22.4003,22.3437,22.3625,49384.0
2022-09-27 13:40:00,23.7,23.7,23.61,23.64,62069.0,22.3625,22.3625,22.2776,22.3059,62069.0
2022-09-27 13:45:00,23.64,23.7,23.63,23.7,65170.0,22.3059,22.3625,22.2965,22.3625,65170.0
2022-09-27 13:50:00,23.7,23.74,23.69,23.69,60302.0,22.3625,22.4003,22.3531,22.3531,60302.0
2022-09-27 13:55:00,23.68,23.76,23.65,23.75,229180.0,22.3437,22.4192,22.3154,22.4097,229180.0
2022-09-27 14:00:00,23.75,23.81,23.74,23.79,421821.0,22.4097,22.4663,22.4003,22.4475,421821.0
2022-09-27 14:05:00,23.78,23.81,23.76,23.8,130653.0,22.438,22.4663,22.4192,22.4569,130653.0
2022-09-27 14:10:00,23.8,23.81,23.69,23.7,111038.0,22.4569,22.4663,22.3531,22.3625,111038.0
2022-09-27 14:15:00,23.69,23.79,23.67,23.77,96788.0,22.3531,22.4475,22.3342,22.4286,96788.0
2022-09-27 14:20:00,23.76,23.79,23.73,23.75,126318.0,22.4192,22.4475,22.3908,22.4097,126318.0
2022-09-27 14:25:00,23.75,23.75,23.67,23.72,170335.0,22.4097,22.4097,22.3342,22.3814,170335.0
2022-09-27 14:30:00,23.71,23.81,23.7,23.8,158741.0,22.372,22.4663,22.3625,22.4569,158741.0
2022-09-27 14:35:00,23.8,23.87,23.79,23.87,183535.0,22.4569,22.5229,22.4475,22.5229,183535.0
2022-09-27 14:40:00,23.88,23.92,23.84,23.85,161448.0,22.5324,22.5701,22.4946,22.5041,161448.0
2022-09-27 14:45:00,23.84,23.94,23.83,23.89,178997.0,22.4946,22.589,22.4852,22.5418,178997.0
2022-09-27 14:50:00,23.89,23.9,23.82,23.87,108206.0,22.5418,22.5513,22.4758,22.5229,108206.0
2022-09-27 14:55:00,23.86,23.92,23.84,23.9,58646.0,22.5135,22.5701,22.4946,22.5513,58646.0
2022-09-27 15:00:00,23.91,23.92,23.84,23.89,107896.0,22.5607,22.5701,22.4946,22.5418,107896.0
2022-09-27 15:05:00,23.88,23.92,23.84,23.91,88198.0,22.5324,22.5701,22.4946,22.5607,88198.0
2022-09-27 15:10:00,23.91,23.93,23.87,23.87,95738.0,22.5607,22.5796,22.5229,22.5229,95738.0
2022-09-27 15:15:00,23.87,23.89,23.79,23.88,111693.0,22.5229,22.5418,22.4475,22.5324,111693.0
2022-09-27 15:20:00,23.88,23.92,23.86,23.88,128590.0,22.5324,22.5701,22.5135,22.5324,128590.0
2022-09-27 15:25:00,23.88,23.89,23.84,23.85,109776.0,22.5324,22.5418,22.4946,22.5041,109776.0
2022-09-27 15:30:00,23.85,23.86,23.8,23.8,125939.0,22.5041,22.5135,22.4569,22.4569,125939.0
2022-09-27 15:35:00,23.8,23.84,23.75,23.78,124399.0,22.4569,22.4946,22.4097,22.438,124399.0
2022-09-27 15:40:00,23.77,23.79,23.72,23.76,399550.0,22.4286,22.4475,22.3814,22.4192,399550.0
2022-09-27 15:45:00,23.75,23.8,23.71,23.76,211210.0,22.4097,22.4569,22.372,22.4192,211210.0
2022-09-27 15:50:00,23.75,23.85,23.74,23.83,237371.0,22.4097,22.5041,22.4003,22.4852,237371.0
2022-09-27 15:55:00,23.83,23.85,23.74,23.76,543700.0,22.4852,22.5041,22.4003,22.4192,543700.0
2022-09-28 09:30:00,24.09,24.15,23.86,23.95,238880.0,22.7305,22.7871,22.5135,22.5984,238880.0
2022-09-28 09:35:00,23.94,23.99,23.86,23.94,110794.0,22.589,22.6362,22.5135,22.589,110794.0
2022-09-28 09:40:00,23.93,24.25,23.84,24.25,173253.0,22.5796,22.8815,22.4946,22.8815,173253.0
2022-09-28 09:45:00,24.25,24.25,24.03,24.04,280917.0,22.8815,22.8815,22.6739,22.6834,280917.0
2022-09-28 09:50:00,24.04,24.12,23.98,24.03,260272.0,22.6834,22.7588,22.6267,22.6739,260272.0
2022-09-28 09:55:00,24.03,24.14,24.03,24.1,156659.0,22.6739,22.7777,22.6739,22.74,156659.0
2022-09-28 10:00:00,24.1,24.22,23.99,24.21,637176.0,22.74,22.8532,22.6362,22.8438,637176.0
2022-09-28 10:05:00,24.23,24.35,24.14,24.14,228447.0,22.8626,22.9759,22.7777,22.7777,228447.0
2022-09-28 10:10:00,24.14,24.26,24.09,24.22,62300.0,22.7777,22.8909,22.7305,22.8532,62300.0
2022-09-28 10:15:00,24.23,24.27,24.16,24.19,55255.0,22.8626,22.9004,22.7966,22.8249,55255.0
2022-09-28 10:20:00,24.19,24.34,24.19,24.29,72893.0,22.8249,22.9664,22.8249,22.9192,72893.0
2022-09-28 10:25:00,24.29,24.34,24.24,24.34,92923.0,22.9192,22.9664,22.8721,22.9664,92923.0
2022-09-28 10:30:00,24.34,24.48,24.33,24.48,104733.0,22.9664,23.0985,22.957,23.0985,104733.0
2022-09-28 10:35:00,24.46,24.46,24.25,24.27,143941.0,23.0797,23.0797,22.8815,22.9004,143941.0
2022-09-28 10:40:00,24.27,24.33,24.25,24.29,180522.0,22.9004,22.957,22.8815,22.9192,180522.0
2022-09-28 10:45:00,24.27,24.36,24.26,24.32,172680.0,22.9004,22.9853,22.8909,22.9476,172680.0
2022-09-28 10:50:00,24.31,24.34,24.24,24.32,80522.0,22.9381,22.9664,22.8721,22.9476,80522.0
2022-09-28 10:55:00,24.31,24.32,24.24,24.28,50400.0,22.9381,22.9476,22.8721,22.9098,50400.0
2022-09-28 11:00:00,24.26,24.44,24.24,24.36,138499.0,22.8909,23.0608,22.8721,22.9853,138499.0
2022-09-28 11:05:00,24.37,24.41,24.32,24.37,64123.0,22.9947,23.0325,22.9476,22.9947,64123.0
2022-09-28 11:10:00,24.38,24.42,24.33,24.4,113181.0,23.0042,23.0419,22.957,23.023,113181.0
2022-09-28 11:15:00,24.41,24.42,24.33,24.34,95984.0,23.0325,23.0419,22.957,22.9664,95984.0
2022-09-28 11:20:00,24.34,24.42,24.33,24.37,82061.0,22.9664,23.0419,22.957,22.9947,82061.0
2022-09-28 11:25:00,24.37,24.4,24.35,24.36,82949.0,22.9947,23.023,22.9759,22.9853,82949.0
2022-09-28 11:30:00,24.37,24.37,24.24,24.29,64663.0,22.9947,22.9947,22.8721,22.9192,64663.0
2022-09-28 11:35:00,24.3,24.35,24.25,24.26,62153.0,22.9287,22.9759,22.8815,22.8909,62153.0
2022-09-28 11:40:00,24.26,24.33,24.24,24.33,53862.0,22.8909,22.957,22.8721,22.957,53862.0
2022-09-28 11:45:00,24.33,24.41,24.32,24.37,84177.0,22.957,23.0325,22.9476,22.9947,84177.0
2022-09-28 11:50:00,24.37,24.41,24.35,24.36,55672.0,22.9947,23.0325,22.9759,22.9853,55672.0
2022-09-28 11:55:00,24.36,24.38,24.32,24.33,36571.0,22.9853,23.0042,22.9476,22.957,36571.0
2022-09-28 12:00:00,24.33,24.37,24.29,24.37,81833.0,22.957,22.9947,22.9192,22.9947,81833.0
2022-09-28 12:05:00,24.37,24.39,24.32,24.34,89000.0,22.9947,23.0136,22.9476,22.9664,89000.0
2022-09-28 12:10:00,24.34,24.41,24.33,24.39,104468.0,22.9664,23.0325,22.957,23.0136,104468.0
2022-09-28 12:15:00,24.39,24.44,24.37,24.39,101707.0,23.0136,23.0608,22.9947,23.0136,101707.0
2022-09-28 12:20:00,24.4,24.44,24.37,24.41,66603.0,23.023,23.0608,22.9947,23.0325,66603.0
2022-09-28 12:25:00,24.41,24.42,24.34,24.36,96979.0,23.0325,23.0419,22.9664,22.9853,96979.0
2022-09-28 12:30:00,24.35,24.39,24.34,24.39,88694.0,22.9759,23.0136,22.9664,23.0136,88694.0
2022-09-28 12:35:00,24.38,24.41,24.37,24.4,45919.0,23.0042,23.0325,22.9947,23.023,45919.0
2022-09-28 12:40:00,24.4,24.44,24.38,24.44,84771.0,23.023,23.0608,23.0042,23.0608,84771.0
2022-09-28 12:45:00,24.44,24.46,24.39,24.41,67376.0,23.0608,23.0797,23.0136,23.0325,67376.0
2022-09-28 12:50:00,24.41,24.41,24.32,24.34,58623.0,23.0325,23.0325,22.9476,22.9664,58623.0
2022-09-28 12:55:00,24.34,24.35,24.31,24.33,27169.0,22.9664,22.9759,22.9381,22.957,27169.0
2022-09-28 13:00:00,24.34,24.4,24.33,24.39,98638.0,22.9664,23.023,22.957,23.0136,98638.0
2022-09-28 13:05:00,24.38,24.43,24.37,24.42,65266.0,23.0042,23.0513,22.9947,23.0419,65266.0
2022-09-28 13:10:00,24.41,24.41,24.35,24.41,37801.0,23.0325,23.0325,22.9759,23.0325,37801.0
2022-09-28 13:15:00,24.41,24.45,24.35,24.36,85570.0,23.0325,23.0702,22.9759,22.9853,85570.0
2022-09-28 13:20:00,24.36,24.36,24.31,24.33,68277.0,22.9853,22.9853,22.9381,22.957,68277.0
2022-09-28 13:25:00,24.32,24.37,24.29,24.35,76484.0,22.9476,22.9947,22.9192,22.9759,76484.0
2022-09-28 13:30:00,24.35,24.41,24.34,24.4,48164.0,22.9759,23.0325,22.9664,23.023,48164.0
2022-09-28 13:35:00,24.39,24.42,24.35,24.36,61353.0,23.0136,23.0419,22.9759,22.9853,61353.0
2022-09-28 13:40:00,24.36,24.38,24.33,24.35,44823.0,22.9853,23.0042,22.957,22.9759,44823.0
2022-09-28 13:45:00,24.35,24.43,24.35,24.39,110049.0,22.9759,23.0513,22.9759,23.0136,110049.0
2022-09-28 13:50:00,24.38,24.41,24.35,24.4,106250.0,23.0042,23.0325,22.9759,23.023,106250.0
2022-09-28 13:55:00,24.41,24.42,24.36,24.39,58704.0,23.0325,23.0419,22.9853,23.0136,58704.0
2022-09-28 14:00:00,24.4,24.42,24.38,24.42,111217.0,23.023,23.0419,23.0042,23.0419,111217.0
2022-09-28 14:05:00,24.42,24.45,24.39,24.44,67533.0,23.0419,23.0702,23.0136,23.0608,67533.0
2022-09-28 14:10:00,24.44,24.44,24.39,24.4,68097.0,23.0608,23.0608,23.0136,23.023,68097.0
2022-09-28 14:15:00,24.41,24.42,24.37,24.38,62383.0,23.0325,23.0419,22.9947,23.0042,62383.0
2022-09-28 14:20:00,24.38,24.39,24.36,24.39,21987.0,23.0042,23.0136,22.9853,23.0136,21987.0
2022-09-28 14:25:00,24.39,24.41,24.36,24.41,68639.0,23.0136,23.0325,22.9853,23.0325,68639.0
2022-09-28 14:30:00,24.41,24.51,24.4,24.5,128704.0,23.0325,23.1268,23.023,23.1174,128704.0
2022-09-28 14:35:00,24.5,24.53,24.48,24.49,109338.0,23.1174,23.1457,23.0985,23.108,109338.0
2022-09-28 14:40:00,24.49,24.49,24.43,24.47,73767.0,23.108,23.108,23.0513,23.0891,73767.0
2022-09-28 14:45:00,24.48,24.48,24.42,24.44,81696.0,23.0985,23.0985,23.0419,23.0608,81696.0
2022-09-28 14:50:00,24.44,24.5,24.43,24.49,63165.0,23.0608,23.1174,23.0513,23.108,63165.0
2022-09-28 14:55:00,24.48,24.49,24.44,24.45,43772.0,23.0985,23.108,23.0608,23.0702,43772.0
2022-09-28 15:00:00,24.45,24.51,24.45,24.51,71933.0,23.0702,23.1268,23.0702,23.1268,71933.0
2022-09-28 15:05:00,24.51,24.66,24.5,24.64,220771.0,23.1268,23.2684,23.1174,23.2495,220771.0
2022-09-28 15:10:00,24.65,24.69,24.64,24.67,75077.0,23.2589,23.2967,23.2495,23.2778,75077.0
2022-09-28 15:15:00,24.67,24.68,24.62,24.63,111546.0,23.2778,23.2872,23.2306,23.2401,111546.0
2022-09-28 15:20:00,24.63,24.74,24.62,24.72,142821.0,23.2401,23.3439,23.2306,23.325,142821.0
2022-09-28 15:25:00,24.72,24.8,24.72,24.78,134609.0,23.325,23.4005,23.325,23.3816,134609.0
2022-09-28 15:30:00,24.79,24.87,24.79,24.83,147362.0,23.391,23.4665,23.391,23.4288,147362.0
2022-09-28 15:35:00,24.83,24.88,24.82,24.85,171165.0,23.4288,23.476,23.4193,23.4476,171165.0
2022-09-28 15:40:00,24.85,24.88,24.82,24.88,196361.0,23.4476,23.476,23.4193,23.476,196361.0
2022-09-28 15:45:00,24.87,24.92,24.84,24.85,206356.0,23.4665,23.5137,23.4382,23.4476,206356.0
2022-09-28 15:50:00,24.84,24.88,24.81,24.84,334434.0,23.4382,23.476,23.4099,23.4382,334434.0
2022-09-28 15:55:00,24.83,24.84,24.72,24.73,621068.0,23.4288,23.4382,23.325,23.3344,621068.0
2022-09-29 09:30:00,24.37,24.6,24.08,24.08,325404.0,22.9947,23.2118,22.7211,22.7211,325404.0
2022-09-29 09:35:00,24.08,24.1,23.92,24.06,164271.0,22.7211,22.74,22.5701,22.7022,164271.0
2022-09-29 09:40:00,24.07,24.09,23.92,24.03,83397.0,22.7117,22.7305,22.5701,22.6739,83397.0
2022-09-29 09:45:00,24.03,24.17,23.97,23.99,87171.0,22.6739,22.806,22.6173,22.6362,87171.0
2022-09-29 09:50:00,24.0,24.29,23.98,24.18,122449.0,22.6456,22.9192,22.6267,22.8155,122449.0
2022-09-29 09:55:00,24.18,24.32,24.14,24.17,86671.0,22.8155,22.9476,22.7777,22.806,86671.0
2022-09-29 10:00:00,24.16,24.2,23.91,23.99,136937.0,22.7966,22.8343,22.5607,22.6362,136937.0
2022-09-29 10:05:00,24.0,24.11,23.98,24.0,268702.0,22.6456,22.7494,22.6267,22.6456,268702.0
2022-09-29 10:10:00,23.99,24.04,23.83,23.84,90259.0,22.6362,22.6834,22.4852,22.4946,90259.0
2022-09-29 10:15:00,23.84,23.92,23.81,23.85,65381.0,22.4946,22.5701,22.4663,22.5041,65381.0
2022-09-29 10:20:00,23.85,23.97,23.81,23.89,67207.0,22.5041,22.6173,22.4663,22.5418,67207.0
2022-09-29 10:25:00,23.92,24.02,23.89,23.98,56475.0,22.5701,22.6645,22.5418,22.6267,56475.0
2022-09-29 10:30:00,23.97,24.01,23.88,23.94,61257.0,22.6173,22.655,22.5324,22.589,61257.0
2022-09-29 10:35:00,23.94,24.02,23.89,24.0,61566.0,22.589,22.6645,22.5418,22.6456,61566.0
2022-09-29 10:40:00,23.99,24.19,23.98,24.18,70655.0,22.6362,22.8249,22.6267,22.8155,70655.0
2022-09-29 10:45:00,24.18,24.22,24.14,24.16,89887.0,22.8155,22.8532,22.7777,22.7966,89887.0
2022-09-29 10:50:00,24.16,24.34,24.15,24.28,118536.0,22.7966,22.9664,22.7871,22.9098,118536.0
2022-09-29 10:55:00,24.29,24.29,24.13,24.15,164548.0,22.9192,22.9192,22.7683,22.7871,164548.0
2022-09-29 11:00:00,24.14,24.17,24.04,24.08,234884.0,22.7777,22.806,22.6834,22.7211,234884.0
2022-09-29 11:05:00,24.08,24.26,24.04,24.26,124508.0,22.7211,22.8909,22.6834,22.8909,124508.0
2022-09-29 11:10:00,24.26,24.31,24.21,24.21,100093.0,22.8909,22.9381,22.8438,22.8438,100093.0
2022-09-29 11:15:00,24.21,24.27,24.21,24.25,82802.0,22.8438,22.9004,22.8438,22.8815,82802.0
2022-09-29 11:20:00,24.23,24.23,24.14,24.21,34035.0,22.8626,22.8626,22.7777,22.8438,34035.0
2022-09-29 11:25:00,24.21,24.24,24.16,24.17,69524.0,22.8438,22.8721,22.7966,22.806,69524.0
2022-09-29 11:30:00,24.17,24.21,24.12,24.19,35397.0,22.806,22.8438,22.7588,22.8249,35397.0
2022-09-29 11:35:00,24.18,24.22,24.13,24.22,40454.0,22.8155,22.8532,22.7683,22.8532,40454.0
2022-09-29 11:40:00,24.21,24.25,24.17,24.25,31368.0,22.8438,22.8815,22.806,22.8815,31368.0
2022-09-29 11:45:00,24.25,24.29,24.24,24.29,33676.0,22.8815,22.9192,22.8721,22.9192,33676.0
2022-09-29 11:50:00,24.29,24.39,24.26,24.37,65235.0,22.9192,23.0136,22.8909,22.9947,65235.0
2022-09-29 11:55:00,24.38,24.41,24.3,24.32,52229.0,23.0042,23.0325,22.9287,22.9476,52229.0
2022-09-29 12:00:00,24.31,24.35,24.29,24.3,28610.0,22.9381,22.9759,22.9192,22.9287,28610.0
2022-09-29 12:05:00,24.3,24.37,24.28,24.37,58578.0,22.9287,22.9947,22.9098,22.9947,58578.0
2022-09-29 12:10:00,24.37,24.4,24.34,24.34,46275.0,22.9947,23.023,22.9664,22.9664,46275.0
2022-09-29 12:15:00,24.35,24.37,24.25,24.27,56838.0,22.9759,22.9947,22.8815,22.9004,56838.0
2022-09-29 12:20:00,24.27,24.32,24.25,24.3,55670.0,22.9004,22.9476,22.8815,22.9287,55670.0
2022-09-29 12:25:00,24.3,24.34,24.28,24.3,44672.0,22.9287,22.9664,22.9098,22.9287,44672.0
2022-09-29 12:30:00,24.31,24.45,24.31,24.45,182898.0,22.9381,23.0702,22.9381,23.0702,182898.0
2022-09-29 12:35:00,24.45,24.53,24.44,24.5,64692.0,23.0702,23.1457,23.0608,23.1174,64692.0
2022-09-29 12:40:00,24.51,24.54,24.45,24.54,50263.0,23.1268,23.1551,23.0702,23.1551,50263.0
2022-09-29 12:45:00,24.53,24.55,24.45,24.47,80627.0,23.1457,23.1646,23.0702,23.0891,80627.0
2022-09-29 12:50:00,24.46,24.49,24.45,24.47,31936.0,23.0797,23.108,23.0702,23.0891,31936.0
2022-09-29 12:55:00,24.47,24.5,24.44,24.49,69949.0,23.0891,23.1174,23.0608,23.108,69949.0
2022-09-29 13:00:00,24.49,24.5,24.45,24.48,33929.0,23.108,23.1174,23.0702,23.0985,33929.0
2022-09-29 13:05:00,24.48,24.5,24.44,24.45,46688.0,23.0985,23.1174,23.0608,23.0702,46688.0
2022-09-29 13:10:00,24.44,24.49,24.41,24.47,113938.0,23.0608,23.108,23.0325,23.0891,113938.0
2022-09-29 13:15:00,24.46,24.51,24.45,24.47,60774.0,23.0797,23.1268,23.0702,23.0891,60774.0
2022-09-29 13:20:00,24.46,24.49,24.45,24.47,77174.0,23.0797,23.108,23.0702,23.0891,77174.0
2022-09-29 13:25:00,24.47,24.56,24.46,24.5,45897.0,23.0891,23.174,23.0797,23.1174,45897.0
2022-09-29 13:30:00,24.5,24.59,24.47,24.59,73478.0,23.1174,23.2023,23.0891,23.2023,73478.0
2022-09-29 13:35:00,24.59,24.59,24.55,24.59,36203.0,23.2023,23.2023,23.1646,23.2023,36203.0
2022-09-29 13:40:00,24.58,24.59,24.5,24.51,54295.0,23.1929,23.2023,23.1174,23.1268,54295.0
2022-09-29 13:45:00,24.51,24.52,24.47,24.47,46310.0,23.1268,23.1363,23.0891,23.0891,46310.0
2022-09-29 13:50:00,24.48,24.54,24.46,24.54,92551.0,23.0985,23.1551,23.0797,23.1551,92551.0
2022-09-29 13:55:00,24.53,24.56,24.52,24.54,46076.0,23.1457,23.174,23.1363,23.1551,46076.0
2022-09-29 14:00:00,24.54,24.54,24.47,24.49,95154.0,23.1551,23.1551,23.0891,23.108,95154.0
2022-09-29 14:05:00,24.49,24.55,24.48,24.5,73417.0,23.108,23.1646,23.0985,23.1174,73417.0
2022-09-29 14:10:00,24.5,24.56,24.48,24.53,27806.0,23.1174,23.174,23.0985,23.1457,27806.0
2022-09-29 14:15:00,24.52,24.53,24.47,24.48,77026.0,23.1363,23.1457,23.0891,23.0985,77026.0
2022-09-29 14:20:00,24.48,24.5,24.31,24.32,258024.0,23.0985,23.1174,22.9381,22.9476,258024.0
2022-09-29 14:25:00,24.32,24.4,24.31,24.38,132837.0,22.9476,23.023,22.9381,23.0042,132837.0
2022-09-29 14:30:00,24.38,24.49,24.37,24.45,77883.0,23.0042,23.108,22.9947,23.0702,77883.0
2022-09-29 14:35:00,24.44,24.52,24.43,24.48,43731.0,23.0608,23.1363,23.0513,23.0985,43731.0
2022-09-29 14:40:00,24.48,24.5,24.43,24.44,49843.0,23.0985,23.1174,23.0513,23.0608,49843.0
2022-09-29 14:45:00,24.44,24.5,24.43,24.46,52190.0,23.0608,23.1174,23.0513,23.0797,52190.0
2022-09-29 14:50:00,24.46,24.46,24.4,24.41,50722.0,23.0797,23.0797,23.023,23.0325,50722.0
2022-09-29 14:55:00,24.42,24.43,24.39,24.39,62486.0,23.0419,23.0513,23.0136,23.0136,62486.0
2022-09-29 15:00:00,24.4,24.47,24.4,24.46,69377.0,23.023,23.0891,23.023,23.0797,69377.0
2022-09-29 15:05:00,24.46,24.48,24.38,24.39,105916.0,23.0797,23.0985,23.0042,23.0136,105916.0
2022-09-29 15:10:00,24.39,24.53,24.37,24.53,134717.0,23.0136,23.1457,22.9947,23.1457,134717.0
2022-09-29 15:15:00,24.53,24.54,24.49,24.53,186629.0,23.1457,23.1551,23.108,23.1457,186629.0
2022-09-29 15:20:00,24.52,24.54,24.47,24.53,114480.0,23.1363,23.1551,23.0891,23.1457,114480.0
2022-09-29 15:25:00,24.52,24.53,24.43,24.46,87561.0,23.1363,23.1457,23.0513,23.0797,87561.0
2022-09-29 15:30:00,24.46,24.64,24.45,24.63,124494.0,23.0797,23.2495,23.0702,23.2401,124494.0
2022-09-29 15:35:00,24.63,24.68,24.57,24.61,98723.0,23.2401,23.2872,23.1834,23.2212,98723.0
2022-09-29 15:40:00,24.61,24.66,24.58,24.64,143853.0,23.2212,23.2684,23.1929,23.2495,143853.0
2022-09-29 15:45:00,24.64,24.64,24.56,24.56,178961.0,23.2495,23.2495,23.174,23.174,178961.0
2022-09-29 15:50:00,24.57,24.62,24.57,24.6,244316.0,23.1834,23.2306,23.1834,23.2118,244316.0
2022-09-29 15:55:00,24.6,24.7,24.57,24.64,530449.0,23.2118,23.3061,23.1834,23.2495,530449.0
2022-09-30 09:30:00,24.35,24.38,24.18,24.26,240081.0,22.9759,23.0042,22.8155,22.8909,240081.0
2022-09-30 09:35:00,24.26,24.31,23.99,24.1,135997.0,22.8909,22.9381,22.6362,22.74,135997.0
2022-09-30 09:40:00,24.11,24.24,24.01,24.09,86791.0,22.7494,22.8721,22.655,22.7305,86791.0
2022-09-30 09:45:00,24.09,24.27,24.09,24.23,98821.0,22.7305,22.9004,22.7305,22.8626,98821.0
2022-09-30 09:50:00,24.25,24.38,24.22,24.37,89420.0,22.8815,23.0042,22.8532,22.9947,89420.0
2022-09-30 09:55:00,24.37,24.56,24.32,24.47,72373.0,22.9947,23.174,22.9476,23.0891,72373.0
2022-09-30 10:00:00,24.48,24.63,24.46,24.6,87026.0,23.0985,23.2401,23.0797,23.2118,87026.0
2022-09-30 10:05:00,24.6,24.69,24.57,24.62,90122.0,23.2118,23.2967,23.1834,23.2306,90122.0
2022-09-30 10:10:00,24.62,24.66,24.51,24.56,63654.0,23.2306,23.2684,23.1268,23.174,63654.0
2022-09-30 10:15:00,24.56,24.6,24.48,24.53,110564.0,23.174,23.2118,23.0985,23.1457,110564.0
2022-09-30 10:20:00,24.53,24.55,24.39,24.47,48643.0,23.1457,23.1646,23.0136,23.0891,48643.0
2022-09-30 10:25:00,24.47,24.55,24.43,24.55,64043.0,23.0891,23.1646,23.0513,23.1646,64043.0
2022-09-30 10:30:00,24.55,24.62,24.49,24.62,67056.0,23.1646,23.2306,23.108,23.2306,67056.0
2022-09-30 10:35:00,24.61,24.63,24.52,24.55,48863.0,23.2212,23.2401,23.1363,23.1646,48863.0
2022-09-30 10:40:00,24.54,24.58,24.49,24.58,73805.0,23.1551,23.1929,23.108,23.1929,73805.0
2022-09-30 10:45:00,24.58,24.72,24.58,24.71,121661.0,23.1929,23.325,23.1929,23.3155,121661.0
2022-09-30 10:50:00,24.7,24.76,24.62,24.74,69850.0,23.3061,23.3627,23.2306,23.3439,69850.0
2022-09-30 10:55:00,24.73,24.78,24.68,24.76,58048.0,23.3344,23.3816,23.2872,23.3627,58048.0
2022-09-30 11:00:00,24.76,24.86,24.71,24.84,71919.0,23.3627,23.4571,23.3155,23.4382,71919.0
2022-09-30 11:05:00,24.86,24.89,24.83,24.87,53704.0,23.4571,23.4854,23.4288,23.4665,53704.0
2022-09-30 11:10:00,24.87,24.9,24.83,24.89,56662.0,23.4665,23.4948,23.4288,23.4854,56662.0
2022-09-30 11:15:00,24.89,24.95,24.81,24.82,69935.0,23.4854,23.542,23.4099,23.4193,69935.0
2022-09-30 11:20:00,24.82,24.87,24.79,24.85,47451.0,23.4193,23.4665,23.391,23.4476,47451.0
2022-09-30 11:25:00,24.84,24.86,24.77,24.85,146504.0,23.4382,23.4571,23.3722,23.4476,146504.0
2022-09-30 11:30:00,24.83,24.89,24.82,24.87,44233.0,23.4288,23.4854,23.4193,23.4665,44233.0
2022-09-30 11:35:00,24.87,24.89,24.83,24.89,36634.0,23.4665,23.4854,23.4288,23.4854,36634.0
2022-09-30 11:40:00,24.89,24.91,24.85,24.86,33079.0,23.4854,23.5043,23.4476,23.4571,33079.0
2022-09-30 11:45:00,24.87,24.89,24.81,24.87,80417.0,23.4665,23.4854,23.4099,23.4665,80417.0
2022-09-30 11:50:00,24.87,24.87,24.78,24.79,32471.0,23.4665,23.4665,23.3816,23.391,32471.0
2022-09-30 11:55:00,24.78,24.82,24.77,24.78,27545.0,23.3816,23.4193,23.3722,23.3816,27545.0
2022-09-30 12:00:00,24.78,24.81,24.73,24.8,69912.0,23.3816,23.4099,23.3344,23.4005,69912.0
2022-09-30 12:05:00,24.8,24.83,24.75,24.76,44332.0,23.4005,23.4288,23.3533,23.3627,44332.0
2022-09-30 12:10:00,24.75,24.79,24.74,24.78,46453.0,23.3533,23.391,23.3439,23.3816,46453.0
2022-09-30 12:15:00,24.78,24.78,24.72,24.73,35104.0,23.3816,23.3816,23.325,23.3344,35104.0
2022-09-30 12:20:00,24.73,24.73,24.65,24.7,38106.0,23.3344,23.3344,23.2589,23.3061,38106.0
2022-09-30 12:25:00,24.69,24.71,24.67,24.68,30059.0,23.2967,23.3155,23.2778,23.2872,30059.0
2022-09-30 12:30:00,24.67,24.68,24.63,24.66,39896.0,23.2778,23.2872,23.2401,23.2684,39896.0
2022-09-30 12:35:00,24.65,24.75,24.65,24.75,30245.0,23.2589,23.3533,23.2589,23.3533,30245.0
2022-09-30 12:40:00,24.75,24.78,24.74,24.78,22125.0,23.3533,23.3816,23.3439,23.3816,22125.0
2022-09-30 12:45:00,24.78,24.83,24.76,24.81,44908.0,23.3816,23.4288,23.3627,23.4099,44908.0
2022-09-30 12:50:00,24.81,24.82,24.77,24.8,37279.0,23.4099,23.4193,23.3722,23.4005,37279.0
2022-09-30 12:55:00,24.8,24.81,24.77,24.79,21604.0,23.4005,23.4099,23.3722,23.391,21604.0
2022-09-30 13:00:00,24.79,24.81,24.73,24.79,38300.0,23.391,23.4099,23.3344,23.391,38300.0
2022-09-30 13:05:00,24.78,24.83,24.77,24.82,39856.0,23.3816,23.4288,23.3722,23.4193,39856.0
2022-09-30 13:10:00,24.81,24.85,24.81,24.83,29815.0,23.4099,23.4476,23.4099,23.4288,29815.0
2022-09-30 13:15:00,24.82,24.82,24.76,24.78,34555.0,23.4193,23.4193,23.3627,23.3816,34555.0
2022-09-30 13:20:00,24.77,24.81,24.77,24.79,50599.0,23.3722,23.4099,23.3722,23.391,50599.0
2022-09-30 13:25:00,24.79,24.82,24.78,24.8,41607.0,23.391,23.4193,23.3816,23.4005,41607.0
2022-09-30 13:30:00,24.79,24.82,24.72,24.73,43781.0,23.391,23.4193,23.325,23.3344,43781.0
2022-09-30 13:35:00,24.73,24.73,24.68,24.69,30841.0,23.3344,23.3344,23.2872,23.2967,30841.0
2022-09-30 13:40:00,24.69,24.71,24.65,24.65,33233.0,23.2967,23.3155,23.2589,23.2589,33233.0
2022-09-30 13:45:00,24.65,24.7,24.64,24.69,45895.0,23.2589,23.3061,23.2495,23.2967,45895.0
2022-09-30 13:50:00,24.69,24.75,24.68,24.71,40768.0,23.2967,23.3533,23.2872,23.3155,40768.0
2022-09-30 13:55:00,24.72,24.75,24.7,24.71,24641.0,23.325,23.3533,23.3061,23.3155,24641.0
2022-09-30 14:00:00,24.71,24.72,24.67,24.69,32370.0,23.3155,23.325,23.2778,23.2967,32370.0
2022-09-30 14:05:00,24.69,24.71,24.64,24.66,70325.0,23.2967,23.3155,23.2495,23.2684,70325.0
2022-09-30 14:10:00,24.66,24.67,24.64,24.67,49149.0,23.2684,23.2778,23.2495,23.2778,49149.0
2022-09-30 14:15:00,24.67,24.71,24.64,24.64,50533.0,23.2778,23.3155,23.2495,23.2495,50533.0
2022-09-30 14:20:00,24.64,24.66,24.62,24.64,107406.0,23.2495,23.2684,23.2306,23.2495,107406.0
2022-09-30 14:25:00,24.64,24.67,24.62,24.64,81188.0,23.2495,23.2778,23.2306,23.2495,81188.0
2022-09-30 14:30:00,24.64,24.67,24.63,24.66,34933.0,23.2495,23.2778,23.2401,23.2684,34933.0
2022-09-30 14:35:00,24.66,24.67,24.57,24.59,103374.0,23.2684,23.2778,23.1834,23.2023,103374.0
2022-09-30 14:40:00,24.59,24.6,24.5,24.53,56288.0,23.2023,23.2118,23.1174,23.1457,56288.0
2022-09-30 14:45:00,24.53,24.6,24.5,24.59,89615.0,23.1457,23.2118,23.1174,23.2023,89615.0
2022-09-30 14:50:00,24.6,24.64,24.58,24.58,48673.0,23.2118,23.2495,23.1929,23.1929,48673.0
2022-09-30 14:55:00,24.59,24.6,24.54,24.59,117984.0,23.2023,23.2118,23.1551,23.2023,117984.0
2022-09-30 15:00:00,24.59,24.66,24.57,24.61,56521.0,23.2023,23.2684,23.1834,23.2212,56521.0
2022-09-30 15:05:00,24.61,24.64,24.56,24.56,53772.0,23.2212,23.2495,23.174,23.174,53772.0
2022-09-30 15:10:00,24.56,24.61,24.54,24.55,103750.0,23.174,23.2212,23.1551,23.1646,103750.0
2022-09-30 15:15:00,24.56,24.64,24.54,24.57,89495.0,23.174,23.2495,23.1551,23.1834,89495.0
2022-09-30 15:20:00,24.58,24.6,24.54,24.59,72844.0,23.1929,23.2118,23.1551,23.2023,72844.0
2022-09-30 15:25:00,24.59,24.65,24.55,24.64,81214.0,23.2023,23.2589,23.1646,23.2495,81214.0
2022-09-30 15:30:00,24.64,24.7,24.55,24.56,98449.0,23.2495,23.3061,23.1646,23.174,98449.0
2022-09-30 15:35:00,24.56,24.63,24.53,24.61,101849.0,23.174,23.2401,23.1457,23.2212,101849.0
2022-09-30 15:40:00,24.61,24.66,24.6,24.62,118660.0,23.2212,23.2684,23.2118,23.2306,118660.0
2022-09-30 15:45:00,24.62,24.73,24.6,24.7,164919.0,23.2306,23.3344,23.2118,23.3061,164919.0
2022-09-30 15:50:00,24.7,24.73,24.65,24.66,328589.0,23.3061,23.3344,23.2589,23.2684,328589.0
2022-09-30 15:55:00,24.66,24.68,24.6,24.63,672656.0,23.2684,23.2872,23.2118,23.2401,672656.0
2022-10-03 09:30:00,25.99,26.41,25.86,26.39,458918.0,24.5233,24.9196,24.4006,24.9007,458918.0
2022-10-03 09:35:00,26.37,26.38,25.94,25.95,229880.0,24.8819,24.8913,24.4761,24.4856,229880.0
2022-10-03 09:40:00,25.95,26.39,25.88,26.29,157145.0,24.4856,24.9007,24.4195,24.8064,157145.0
2022-10-03 09:45:00,26.29,26.47,26.25,26.39,311603.0,24.8064,24.9762,24.7686,24.9007,311603.0
2022-10-03 09:50:00,26.4,26.42,26.19,26.29,195361.0,24.9102,24.929,24.712,24.8064,195361.0
2022-10-03 09:55:00,26.3,26.32,26.09,26.16,114963.0,24.8158,24.8347,24.6177,24.6837,114963.0
2022-10-03 10:00:00,26.16,26.3,26.11,26.21,173157.0,24.6837,24.8158,24.6365,24.7309,173157.0
2022-10-03 10:05:00,26.21,26.23,25.98,26.01,142524.0,24.7309,24.7498,24.5139,24.5422,142524.0
2022-10-03 10:10:00,26.02,26.27,26.0,26.21,207517.0,24.5516,24.7875,24.5327,24.7309,207517.0
2022-10-03 10:15:00,26.21,26.21,26.04,26.13,80246.0,24.7309,24.7309,24.5705,24.6554,80246.0
2022-10-03 10:20:00,26.12,26.24,26.11,26.18,113493.0,24.646,24.7592,24.6365,24.7026,113493.0
2022-10-03 10:25:00,26.17,26.18,26.07,26.16,89608.0,24.6932,24.7026,24.5988,24.6837,89608.0
2022-10-03 10:30:00,26.15,26.22,25.97,26.01,128999.0,24.6743,24.7403,24.5044,24.5422,128999.0
2022-10-03 10:35:00,26.01,26.13,25.98,26.07,96498.0,24.5422,24.6554,24.5139,24.5988,96498.0
2022-10-03 10:40:00,26.07,26.08,25.97,26.0,88027.0,24.5988,24.6082,24.5044,24.5327,88027.0
2022-10-03 10:45:00,26.0,26.14,25.98,26.14,130656.0,24.5327,24.6648,24.5139,24.6648,130656.0
2022-10-03 10:50:00,26.15,26.25,26.1,26.14,130097.0,24.6743,24.7686,24.6271,24.6648,130097.0
2022-10-03 10:55:00,26.14,26.26,26.09,26.15,111609.0,24.6648,24.7781,24.6177,24.6743,111609.0
2022-10-03 11:00:00,26.16,26.23,26.1,26.22,208232.0,24.6837,24.7498,24.6271,24.7403,208232.0
2022-10-03 11:05:00,26.22,26.23,26.11,26.2,77671.0,24.7403,24.7498,24.6365,24.7215,77671.0
2022-10-03 11:10:00,26.21,26.31,26.21,26.25,111594.0,24.7309,24.8253,24.7309,24.7686,111594.0
2022-10-03 11:15:00,26.25,26.31,26.22,26.27,71666.0,24.7686,24.8253,24.7403,24.7875,71666.0
2022-10-03 11:20:00,26.27,26.34,26.24,26.26,100148.0,24.7875,24.8536,24.7592,24.7781,100148.0
2022-10-03 11:25:00,26.26,26.31,26.23,26.26,71675.0,24.7781,24.8253,24.7498,24.7781,71675.0
2022-10-03 11:30:00,26.25,26.31,26.24,26.3,64868.0,24.7686,24.8253,24.7592,24.8158,64868.0
2022-10-03 11:35:00,26.3,26.33,26.26,26.3,96639.0,24.8158,24.8441,24.7781,24.8158,96639.0
2022-10-03 11:40:00,26.3,26.38,26.3,26.34,96953.0,24.8158,24.8913,24.8158,24.8536,96953.0
2022-10-03 11:45:00,26.34,26.38,26.33,26.34,44816.0,24.8536,24.8913,24.8441,24.8536,44816.0
2022-10-03 11:50:00,26.34,26.36,26.25,26.25,41681.0,24.8536,24.8724,24.7686,24.7686,41681.0
2022-10-03 11:55:00,26.25,26.27,26.17,26.24,57098.0,24.7686,24.7875,24.6932,24.7592,57098.0
2022-10-03 12:00:00,26.23,26.3,26.21,26.21,47963.0,24.7498,24.8158,24.7309,24.7309,47963.0
2022-10-03 12:05:00,26.2,26.27,26.17,26.26,46949.0,24.7215,24.7875,24.6932,24.7781,46949.0
2022-10-03 12:10:00,26.26,26.26,26.17,26.18,38237.0,24.7781,24.7781,24.6932,24.7026,38237.0
2022-10-03 12:15:00,26.17,26.17,26.12,26.16,48344.0,24.6932,24.6932,24.646,24.6837,48344.0
2022-10-03 12:20:00,26.17,26.18,26.06,26.18,55897.0,24.6932,24.7026,24.5894,24.7026,55897.0
2022-10-03 12:25:00,26.17,26.21,26.09,26.1,47503.0,24.6932,24.7309,24.6177,24.6271,47503.0
2022-10-03 12:30:00,26.11,26.12,26.07,26.11,37191.0,24.6365,24.646,24.5988,24.6365,37191.0
2022-10-03 12:35:00,26.1,26.1,26.02,26.06,38641.0,24.6271,24.6271,24.5516,24.5894,38641.0
2022-10-03 12:40:00,26.06,26.14,26.05,26.14,46397.0,24.5894,24.6648,24.5799,24.6648,46397.0
2022-10-03 12:45:00,26.14,26.18,26.12,26.14,40029.0,24.6648,24.7026,24.646,24.6648,40029.0
2022-10-03 12:50:00,26.14,26.19,26.12,26.16,39114.0,24.6648,24.712,24.646,24.6837,39114.0
2022-10-03 12:55:00,26.14,26.2,26.13,26.17,33843.0,24.6648,24.7215,24.6554,24.6932,33843.0
2022-10-03 13:00:00,26.17,26.2,26.14,26.17,35490.0,24.6932,24.7215,24.6648,24.6932,35490.0
2022-10-03 13:05:00,26.17,26.24,26.16,26.23,44123.0,24.6932,24.7592,24.6837,24.7498,44123.0
2022-10-03 13:10:00,26.23,26.24,26.14,26.19,46152.0,24.7498,24.7592,24.6648,24.712,46152.0
2022-10-03 13:15:00,26.19,26.2,26.15,26.18,17024.0,24.712,24.7215,24.6743,24.7026,17024.0
2022-10-03 13:20:00,26.17,26.27,26.17,26.23,43024.0,24.6932,24.7875,24.6932,24.7498,43024.0
2022-10-03 13:25:00,26.24,26.29,26.22,26.23,52165.0,24.7592,24.8064,24.7403,24.7498,52165.0
2022-10-03 13:30:00,26.23,26.34,26.23,26.34,69476.0,24.7498,24.8536,24.7498,24.8536,69476.0
2022-10-03 13:35:00,26.34,26.34,26.23,26.25,53448.0,24.8536,24.8536,24.7498,24.7686,53448.0
2022-10-03 13:40:00,26.25,26.26,26.22,26.25,36063.0,24.7686,24.7781,24.7403,24.7686,36063.0
2022-10-03 13:45:00,26.26,26.3,26.25,26.27,56145.0,24.7781,24.8158,24.7686,24.7875,56145.0
2022-10-03 13:50:00,26.26,26.29,26.24,26.28,41126.0,24.7781,24.8064,24.7592,24.7969,41126.0
2022-10-03 13:55:00,26.27,26.27,26.22,26.23,39237.0,24.7875,24.7875,24.7403,24.7498,39237.0
2022-10-03 14:00:00,26.23,26.31,26.21,26.3,54542.0,24.7498,24.8253,24.7309,24.8158,54542.0
2022-10-03 14:05:00,26.3,26.32,26.27,26.3,36486.0,24.8158,24.8347,24.7875,24.8158,36486.0
2022-10-03 14:10:00,26.3,26.33,26.29,26.31,33308.0,24.8158,24.8441,24.8064,24.8253,33308.0
2022-10-03 14:15:00,26.32,26.33,26.27,26.29,33126.0,24.8347,24.8441,24.7875,24.8064,33126.0
2022-10-03 14:20:00,26.29,26.31,26.27,26.3,36443.0,24.8064,24.8253,24.7875,24.8158,36443.0
2022-10-03 14:25:00,26.3,26.43,26.29,26.41,99533.0,24.8158,24.9385,24.8064,24.9196,99533.0
2022-10-03 14:30:00,26.41,26.41,26.34,26.36,66027.0,24.9196,24.9196,24.8536,24.8724,66027.0
2022-10-03 14:35:00,26.36,26.45,26.34,26.41,93468.0,24.8724,24.9574,24.8536,24.9196,93468.0
2022-10-03 14:40:00,26.41,26.45,26.37,26.45,51325.0,24.9196,24.9574,24.8819,24.9574,51325.0
2022-10-03 14:45:00,26.44,26.45,26.41,26.45,45760.0,24.9479,24.9574,24.9196,24.9574,45760.0
2022-10-03 14:50:00,26.45,26.48,26.42,26.45,31511.0,24.9574,24.9857,24.929,24.9574,31511.0
2022-10-03 14:55:00,26.45,26.48,26.43,26.44,61442.0,24.9574,24.9857,24.9385,24.9479,61442.0
2022-10-03 15:00:00,26.44,26.47,26.42,26.46,68912.0,24.9479,24.9762,24.929,24.9668,68912.0
2022-10-03 15:05:00,26.47,26.5,26.45,26.48,60869.0,24.9762,25.0045,24.9574,24.9857,60869.0
2022-10-03 15:10:00,26.48,26.52,26.46,26.47,153541.0,24.9857,25.0234,24.9668,24.9762,153541.0
2022-10-03 15:15:00,26.47,26.49,26.41,26.46,109410.0,24.9762,24.9951,24.9196,24.9668,109410.0
2022-10-03 15:20:00,26.47,26.51,26.45,26.49,152690.0,24.9762,25.014,24.9574,24.9951,152690.0
2022-10-03 15:25:00,26.49,26.5,26.44,26.45,148039.0,24.9951,25.0045,24.9479,24.9574,148039.0
2022-10-03 15:30:00,26.44,26.46,26.4,26.44,168406.0,24.9479,24.9668,24.9102,24.9479,168406.0
2022-10-03 15:35:00,26.44,26.47,26.4,26.41,145576.0,24.9479,24.9762,24.9102,24.9196,145576.0
2022-10-03 15:40:00,26.41,26.46,26.4,26.44,195059.0,24.9196,24.9668,24.9102,24.9479,195059.0
2022-10-03 15:45:00,26.43,26.49,26.38,26.46,260746.0,24.9385,24.9951,24.8913,24.9668,260746.0
2022-10-03 15:50:00,26.47,26.5,26.37,26.42,306194.0,24.9762,25.0045,24.8819,24.929,306194.0
2022-10-03 15:55:00,26.42,26.42,26.35,26.37,627485.0,24.929,24.929,24.863,24.8819,627485.0
2022-10-04 09:30:00,26.96,27.09,26.62,26.78,309914.0,25.4386,25.5612,25.1178,25.2687,309914.0
2022-10-04 09:35:00,26.78,27.02,26.72,26.99,269094.0,25.2687,25.4952,25.2121,25.4669,269094.0
2022-10-04 09:40:00,27.0,27.0,26.81,26.84,424974.0,25.4763,25.4763,25.297,25.3253,424974.0
2022-10-04 09:45:00,26.85,27.01,26.84,26.91,402123.0,25.3348,25.4857,25.3253,25.3914,402123.0
2022-10-04 09:50:00,26.91,26.92,26.77,26.77,213218.0,25.3914,25.4008,25.2593,25.2593,213218.0
2022-10-04 09:55:00,26.76,26.83,26.65,26.66,154749.0,25.2499,25.3159,25.1461,25.1555,154749.0
2022-10-04 10:00:00,26.66,26.81,26.66,26.8,169755.0,25.1555,25.297,25.1555,25.2876,169755.0
2022-10-04 10:05:00,26.79,26.84,26.69,26.74,201831.0,25.2782,25.3253,25.1838,25.231,201831.0
2022-10-04 10:10:00,26.73,26.86,26.62,26.86,501191.0,25.2216,25.3442,25.1178,25.3442,501191.0
2022-10-04 10:15:00,26.87,26.99,26.82,26.87,271058.0,25.3537,25.4669,25.3065,25.3537,271058.0
2022-10-04 10:20:00,26.87,26.95,26.84,26.95,146304.0,25.3537,25.4291,25.3253,25.4291,146304.0
2022-10-04 10:25:00,26.93,26.99,26.89,26.89,202886.0,25.4103,25.4669,25.3725,25.3725,202886.0
2022-10-04 10:30:00,26.89,27.09,26.89,27.07,122099.0,25.3725,25.5612,25.3725,25.5424,122099.0
2022-10-04 10:35:00,27.07,27.08,26.87,26.88,121469.0,25.5424,25.5518,25.3537,25.3631,121469.0
2022-10-04 10:40:00,26.87,26.91,26.82,26.86,97795.0,25.3537,25.3914,25.3065,25.3442,97795.0
2022-10-04 10:45:00,26.86,27.18,26.77,27.14,370485.0,25.3442,25.6462,25.2593,25.6084,370485.0
2022-10-04 10:50:00,27.16,27.25,27.08,27.2,224550.0,25.6273,25.7122,25.5518,25.665,224550.0
2022-10-04 10:55:00,27.2,27.47,27.19,27.43,254189.0,25.665,25.9198,25.6556,25.882,254189.0
2022-10-04 11:00:00,27.42,27.51,27.41,27.44,235064.0,25.8726,25.9575,25.8632,25.8915,235064.0
2022-10-04 11:05:00,27.43,27.58,27.43,27.51,176719.0,25.882,26.0236,25.882,25.9575,176719.0
2022-10-04 11:10:00,27.51,27.52,27.43,27.51,114427.0,25.9575,25.967,25.882,25.9575,114427.0
2022-10-04 11:15:00,27.52,27.53,27.45,27.49,53580.0,25.967,25.9764,25.9009,25.9387,53580.0
2022-10-04 11:20:00,27.49,27.52,27.37,27.37,87111.0,25.9387,25.967,25.8254,25.8254,87111.0
2022-10-04 11:25:00,27.38,27.44,27.37,27.38,35668.0,25.8349,25.8915,25.8254,25.8349,35668.0
2022-10-04 11:30:00,27.37,27.5,27.34,27.4,218808.0,25.8254,25.9481,25.7971,25.8537,218808.0
2022-10-04 11:35:00,27.4,27.44,27.37,27.41,54024.0,25.8537,25.8915,25.8254,25.8632,54024.0
2022-10-04 11:40:00,27.41,27.49,27.4,27.49,54105.0,25.8632,25.9387,25.8537,25.9387,54105.0
2022-10-04 11:45:00,27.48,27.51,27.43,27.5,71878.0,25.9292,25.9575,25.882,25.9481,71878.0
2022-10-04 11:50:00,27.5,27.68,27.49,27.67,381411.0,25.9481,26.1179,25.9387,26.1085,381411.0
2022-10-04 11:55:00,27.67,27.69,27.54,27.56,117874.0,26.1085,26.1274,25.9858,26.0047,117874.0
2022-10-04 12:00:00,27.54,27.63,27.52,27.63,125741.0,25.9858,26.0708,25.967,26.0708,125741.0
2022-10-04 12:05:00,27.62,27.69,27.54,27.69,158390.0,26.0613,26.1274,25.9858,26.1274,158390.0
2022-10-04 12:10:00,27.69,27.84,27.66,27.8,612953.0,26.1274,26.2689,26.0991,26.2312,612953.0
2022-10-04 12:15:00,27.81,27.84,27.7,27.78,251147.0,26.2406,26.2689,26.1368,26.2123,251147.0
2022-10-04 12:20:00,27.79,27.82,27.63,27.76,239026.0,26.2217,26.25,26.0708,26.1934,239026.0
2022-10-04 12:25:00,27.77,27.86,27.74,27.8,153107.0,26.2029,26.2878,26.1746,26.2312,153107.0
2022-10-04 12:30:00,27.8,27.83,27.79,27.82,60735.0,26.2312,26.2595,26.2217,26.25,60735.0
2022-10-04 12:35:00,27.82,27.82,27.73,27.75,74887.0,26.25,26.25,26.1651,26.184,74887.0
2022-10-04 12:40:00,27.75,27.79,27.74,27.76,72933.0,26.184,26.2217,26.1746,26.1934,72933.0
2022-10-04 12:45:00,27.76,27.77,27.66,27.66,49943.0,26.1934,26.2029,26.0991,26.0991,49943.0
2022-10-04 12:50:00,27.66,27.66,27.54,27.55,81059.0,26.0991,26.0991,25.9858,25.9953,81059.0
2022-10-04 12:55:00,27.55,27.56,27.5,27.54,67294.0,25.9953,26.0047,25.9481,25.9858,67294.0
2022-10-04 13:00:00,27.54,27.62,27.54,27.61,51665.0,25.9858,26.0613,25.9858,26.0519,51665.0
2022-10-04 13:05:00,27.62,27.67,27.58,27.64,88332.0,26.0613,26.1085,26.0236,26.0802,88332.0
2022-10-04 13:10:00,27.65,27.67,27.59,27.6,90223.0,26.0896,26.1085,26.033,26.0425,90223.0
2022-10-04 13:15:00,27.6,27.61,27.53,27.55,73295.0,26.0425,26.0519,25.9764,25.9953,73295.0
2022-10-04 13:20:00,27.54,27.68,27.51,27.68,133810.0,25.9858,26.1179,25.9575,26.1179,133810.0
2022-10-04 13:25:00,27.68,27.8,27.68,27.8,127935.0,26.1179,26.2312,26.1179,26.2312,127935.0
2022-10-04 13:30:00,27.8,27.84,27.72,27.73,173097.0,26.2312,26.2689,26.1557,26.1651,173097.0
2022-10-04 13:35:00,27.72,27.74,27.61,27.71,102856.0,26.1557,26.1746,26.0519,26.1462,102856.0
2022-10-04 13:40:00,27.7,27.73,27.67,27.71,53028.0,26.1368,26.1651,26.1085,26.1462,53028.0
2022-10-04 13:45:00,27.72,27.79,27.7,27.79,48707.0,26.1557,26.2217,26.1368,26.2217,48707.0
2022-10-04 13:50:00,27.79,27.86,27.78,27.84,100034.0,26.2217,26.2878,26.2123,26.2689,100034.0
2022-10-04 13:55:00,27.85,27.89,27.82,27.89,123927.0,26.2783,26.3161,26.25,26.3161,123927.0
2022-10-04 14:00:00,27.89,27.92,27.84,27.86,73006.0,26.3161,26.3444,26.2689,26.2878,73006.0
2022-10-04 14:05:00,27.86,27.89,27.83,27.87,83524.0,26.2878,26.3161,26.2595,26.2972,83524.0
2022-10-04 14:10:00,27.87,27.87,27.81,27.85,100752.0,26.2972,26.2972,26.2406,26.2783,100752.0
2022-10-04 14:15:00,27.84,27.85,27.79,27.84,57747.0,26.2689,26.2783,26.2217,26.2689,57747.0
2022-10-04 14:20:00,27.84,27.99,27.82,27.98,311432.0,26.2689,26.4104,26.25,26.401,311432.0
2022-10-04 14:25:00,27.98,28.02,27.88,27.88,219042.0,26.401,26.4388,26.3067,26.3067,219042.0
2022-10-04 14:30:00,27.89,27.99,27.89,27.94,118320.0,26.3161,26.4104,26.3161,26.3633,118320.0
2022-10-04 14:35:00,27.93,27.94,27.88,27.94,67469.0,26.3538,26.3633,26.3067,26.3633,67469.0
2022-10-04 14:40:00,27.94,27.97,27.91,27.95,78126.0,26.3633,26.3916,26.335,26.3727,78126.0
2022-10-04 14:45:00,27.95,27.98,27.92,27.96,64298.0,26.3727,26.401,26.3444,26.3821,64298.0
2022-10-04 14:50:00,27.96,28.01,27.95,27.99,176909.0,26.3821,26.4293,26.3727,26.4104,176909.0
2022-10-04 14:55:00,27.99,28.03,27.98,28.02,80769.0,26.4104,26.4482,26.401,26.4388,80769.0
2022-10-04 15:00:00,28.02,28.07,28.01,28.06,446909.0,26.4388,26.4859,26.4293,26.4765,446909.0
2022-10-04 15:05:00,28.06,28.08,28.01,28.03,85374.0,26.4765,26.4954,26.4293,26.4482,85374.0
2022-10-04 15:10:00,28.02,28.04,27.96,28.03,98693.0,26.4388,26.4576,26.3821,26.4482,98693.0
2022-10-04 15:15:00,28.03,28.13,28.02,28.04,126418.0,26.4482,26.5425,26.4388,26.4576,126418.0
2022-10-04 15:20:00,28.04,28.05,27.98,28.05,161200.0,26.4576,26.4671,26.401,26.4671,161200.0
2022-10-04 15:25:00,28.04,28.04,27.92,27.95,207141.0,26.4576,26.4576,26.3444,26.3727,207141.0
2022-10-04 15:30:00,27.94,27.98,27.88,27.95,176444.0,26.3633,26.401,26.3067,26.3727,176444.0
2022-10-04 15:35:00,27.95,28.07,27.94,28.06,195144.0,26.3727,26.4859,26.3633,26.4765,195144.0
2022-10-04 15:40:00,28.05,28.09,28.03,28.08,284812.0,26.4671,26.5048,26.4482,26.4954,284812.0
2022-10-04 15:45:00,28.08,28.14,28.06,28.14,354896.0,26.4954,26.552,26.4765,26.552,354896.0
2022-10-04 15:50:00,28.14,28.21,28.12,28.18,553715.0,26.552,26.618,26.5331,26.5897,553715.0
2022-10-04 15:55:00,28.18,28.2,28.12,28.15,829829.0,26.5897,26.6086,26.5331,26.5614,829829.0
2022-10-05 09:30:00,28.0,28.45,27.96,28.44,389989.0,26.4199,26.8445,26.3821,26.8351,389989.0
2022-10-05 09:35:00,28.45,28.67,28.43,28.45,432049.0,26.8445,27.0521,26.8256,26.8445,432049.0
2022-10-05 09:40:00,28.45,28.6,28.41,28.59,201265.0,26.8445,26.986,26.8067,26.9766,201265.0
2022-10-05 09:45:00,28.59,28.8,28.5,28.74,429351.0,26.9766,27.1747,26.8917,27.1181,429351.0
2022-10-05 09:50:00,28.73,28.76,28.63,28.7,157235.0,27.1087,27.137,27.0143,27.0804,157235.0
2022-10-05 09:55:00,28.69,28.78,28.54,28.55,128783.0,27.0709,27.1559,26.9294,26.9388,128783.0
2022-10-05 10:00:00,28.54,28.55,28.02,28.02,261016.0,26.9294,26.9388,26.4388,26.4388,261016.0
2022-10-05 10:05:00,28.02,28.09,27.86,27.95,227727.0,26.4388,26.5048,26.2878,26.3727,227727.0
2022-10-05 10:10:00,27.95,28.09,27.93,28.05,113352.0,26.3727,26.5048,26.3538,26.4671,113352.0
2022-10-05 10:15:00,28.04,28.12,27.99,28.09,173714.0,26.4576,26.5331,26.4104,26.5048,173714.0
2022-10-05 10:20:00,28.09,28.15,28.07,28.1,160273.0,26.5048,26.5614,26.4859,26.5142,160273.0
2022-10-05 10:25:00,28.09,28.15,28.06,28.09,147385.0,26.5048,26.5614,26.4765,26.5048,147385.0
2022-10-05 10:30:00,28.1,28.33,28.1,28.25,242193.0,26.5142,26.7313,26.5142,26.6558,242193.0
2022-10-05 10:35:00,28.26,28.33,28.21,28.23,161889.0,26.6652,26.7313,26.618,26.6369,161889.0
2022-10-05 10:40:00,28.22,28.4,28.16,28.31,107018.0,26.6275,26.7973,26.5709,26.7124,107018.0
2022-10-05 10:45:00,28.32,28.43,28.27,28.37,103951.0,26.7218,26.8256,26.6746,26.769,103951.0
2022-10-05 10:50:00,28.36,28.6,28.35,28.55,152455.0,26.7596,26.986,26.7501,26.9388,152455.0
2022-10-05 10:55:00,28.56,28.57,28.45,28.5,185112.0,26.9483,26.9577,26.8445,26.8917,185112.0
2022-10-05 11:00:00,28.5,28.67,28.49,28.63,110485.0,26.8917,27.0521,26.8822,27.0143,110485.0
2022-10-05 11:05:00,28.64,28.67,28.61,28.66,90591.0,27.0238,27.0521,26.9955,27.0426,90591.0
2022-10-05 11:10:00,28.66,28.68,28.59,28.67,128911.0,27.0426,27.0615,26.9766,27.0521,128911.0
2022-10-05 11:15:00,28.66,28.66,28.53,28.63,95760.0,27.0426,27.0426,26.92,27.0143,95760.0
2022-10-05 11:20:00,28.64,28.8,28.63,28.74,319106.0,27.0238,27.1747,27.0143,27.1181,319106.0
2022-10-05 11:25:00,28.73,28.8,28.72,28.79,92450.0,27.1087,27.1747,27.0992,27.1653,92450.0
2022-10-05 11:30:00,28.79,28.89,28.74,28.82,172395.0,27.1653,27.2597,27.1181,27.1936,172395.0
2022-10-05 11:35:00,28.82,28.98,28.81,28.97,180657.0,27.1936,27.3446,27.1842,27.3351,180657.0
2022-10-05 11:40:00,28.97,29.01,28.94,29.01,116341.0,27.3351,27.3729,27.3068,27.3729,116341.0
2022-10-05 11:45:00,29.01,29.01,28.9,28.91,112685.0,27.3729,27.3729,27.2691,27.2785,112685.0
2022-10-05 11:50:00,28.9,28.91,28.81,28.86,113987.0,27.2691,27.2785,27.1842,27.2313,113987.0
2022-10-05 11:55:00,28.86,28.88,28.81,28.87,61047.0,27.2313,27.2502,27.1842,27.2408,61047.0
2022-10-05 12:00:00,28.87,28.92,28.85,28.87,111555.0,27.2408,27.288,27.2219,27.2408,111555.0
2022-10-05 12:05:00,28.87,28.96,28.86,28.89,107490.0,27.2408,27.3257,27.2313,27.2597,107490.0
2022-10-05 12:10:00,28.89,29.01,28.88,28.97,124891.0,27.2597,27.3729,27.2502,27.3351,124891.0
2022-10-05 12:15:00,28.97,29.03,28.92,29.02,116011.0,27.3351,27.3918,27.288,27.3823,116011.0
2022-10-05 12:20:00,29.01,29.04,28.98,29.01,80641.0,27.3729,27.4012,27.3446,27.3729,80641.0
2022-10-05 12:25:00,29.02,29.07,28.98,28.98,84027.0,27.3823,27.4295,27.3446,27.3446,84027.0
2022-10-05 12:30:00,28.98,29.05,28.96,29.01,70383.0,27.3446,27.4106,27.3257,27.3729,70383.0
2022-10-05 12:35:00,29.02,29.11,28.99,29.05,110070.0,27.3823,27.4672,27.354,27.4106,110070.0
2022-10-05 12:40:00,29.05,29.07,29.02,29.07,71694.0,27.4106,27.4295,27.3823,27.4295,71694.0
2022-10-05 12:45:00,29.07,29.17,29.06,29.16,89860.0,27.4295,27.5239,27.4201,27.5144,89860.0
2022-10-05 12:50:00,29.16,29.22,29.14,29.16,73564.0,27.5144,27.571,27.4955,27.5144,73564.0
2022-10-05 12:55:00,29.16,29.2,29.12,29.14,173271.0,27.5144,27.5522,27.4767,27.4955,173271.0
2022-10-05 13:00:00,29.13,29.13,29.04,29.05,86698.0,27.4861,27.4861,27.4012,27.4106,86698.0
2022-10-05 13:05:00,29.06,29.16,29.04,29.14,81154.0,27.4201,27.5144,27.4012,27.4955,81154.0
2022-10-05 13:10:00,29.15,29.2,29.11,29.2,97928.0,27.505,27.5522,27.4672,27.5522,97928.0
2022-10-05 13:15:00,29.2,29.3,29.17,29.29,346951.0,27.5522,27.6465,27.5239,27.6371,346951.0
2022-10-05 13:20:00,29.3,29.37,29.29,29.3,133403.0,27.6465,27.7126,27.6371,27.6465,133403.0
2022-10-05 13:25:00,29.3,29.32,29.26,29.3,91488.0,27.6465,27.6654,27.6088,27.6465,91488.0
2022-10-05 13:30:00,29.29,29.36,29.29,29.34,75242.0,27.6371,27.7031,27.6371,27.6843,75242.0
2022-10-05 13:35:00,29.34,29.38,29.3,29.38,71061.0,27.6843,27.722,27.6465,27.722,71061.0
2022-10-05 13:40:00,29.38,29.39,29.26,29.33,138537.0,27.722,27.7314,27.6088,27.6748,138537.0
2022-10-05 13:45:00,29.33,29.33,29.19,29.2,108080.0,27.6748,27.6748,27.5427,27.5522,108080.0
2022-10-05 13:50:00,29.2,29.2,29.14,29.18,96657.0,27.5522,27.5522,27.4955,27.5333,96657.0
2022-10-05 13:55:00,29.18,29.2,29.16,29.17,49283.0,27.5333,27.5522,27.5144,27.5239,49283.0
2022-10-05 14:00:00,29.17,29.22,29.15,29.21,58467.0,27.5239,27.571,27.505,27.5616,58467.0
2022-10-05 14:05:00,29.22,29.23,29.12,29.14,81241.0,27.571,27.5805,27.4767,27.4955,81241.0
2022-10-05 14:10:00,29.14,29.22,29.14,29.21,61793.0,27.4955,27.571,27.4955,27.5616,61793.0
2022-10-05 14:15:00,29.2,29.21,29.17,29.2,53740.0,27.5522,27.5616,27.5239,27.5522,53740.0
2022-10-05 14:20:00,29.2,29.2,29.14,29.19,96825.0,27.5522,27.5522,27.4955,27.5427,96825.0
2022-10-05 14:25:00,29.2,29.2,29.1,29.14,80262.0,27.5522,27.5522,27.4578,27.4955,80262.0
2022-10-05 14:30:00,29.15,29.16,29.05,29.06,55441.0,27.505,27.5144,27.4106,27.4201,55441.0
2022-10-05 14:35:00,29.05,29.13,29.05,29.11,81963.0,27.4106,27.4861,27.4106,27.4672,81963.0
2022-10-05 14:40:00,29.11,29.16,29.08,29.16,57429.0,27.4672,27.5144,27.4389,27.5144,57429.0
2022-10-05 14:45:00,29.16,29.19,29.14,29.16,316367.0,27.5144,27.5427,27.4955,27.5144,316367.0
2022-10-05 14:50:00,29.16,29.23,29.15,29.22,90673.0,27.5144,27.5805,27.505,27.571,90673.0
2022-10-05 14:55:00,29.21,29.26,29.18,29.25,161514.0,27.5616,27.6088,27.5333,27.5993,161514.0
2022-10-05 15:00:00,29.25,29.35,29.25,29.34,117896.0,27.5993,27.6937,27.5993,27.6843,117896.0
2022-10-05 15:05:00,29.33,29.37,29.29,29.37,136531.0,27.6748,27.7126,27.6371,27.7126,136531.0
2022-10-05 15:10:00,29.36,29.47,29.36,29.43,148246.0,27.7031,27.8069,27.7031,27.7692,148246.0
2022-10-05 15:15:00,29.43,29.43,29.37,29.4,101665.0,27.7692,27.7692,27.7126,27.7409,101665.0
2022-10-05 15:20:00,29.4,29.41,29.34,29.36,81738.0,27.7409,27.7503,27.6843,27.7031,81738.0
2022-10-05 15:25:00,29.36,29.38,29.29,29.34,181093.0,27.7031,27.722,27.6371,27.6843,181093.0
2022-10-05 15:30:00,29.34,29.37,29.32,29.34,157742.0,27.6843,27.7126,27.6654,27.6843,157742.0
2022-10-05 15:35:00,29.35,29.4,29.33,29.39,211822.0,27.6937,27.7409,27.6748,27.7314,211822.0
2022-10-05 15:40:00,29.39,29.41,29.36,29.4,162584.0,27.7314,27.7503,27.7031,27.7409,162584.0
2022-10-05 15:45:00,29.4,29.47,29.39,29.46,290178.0,27.7409,27.8069,27.7314,27.7975,290178.0
2022-10-05 15:50:00,29.46,29.47,29.29,29.33,515189.0,27.7975,27.8069,27.6371,27.6748,515189.0
2022-10-05 15:55:00,29.33,29.33,29.2,29.26,708260.0,27.6748,27.6748,27.5522,27.6088,708260.0
2022-10-06 09:30:00,28.92,29.4,28.92,29.34,280651.0,27.288,27.7409,27.288,27.6843,280651.0
2022-10-06 09:35:00,29.3,29.47,29.27,29.44,161532.0,27.6465,27.8069,27.6182,27.7786,161532.0
2022-10-06 09:40:00,29.44,29.53,29.35,29.39,293218.0,27.7786,27.8635,27.6937,27.7314,293218.0
2022-10-06 09:45:00,29.38,29.45,29.14,29.44,370353.0,27.722,27.7881,27.4955,27.7786,370353.0
2022-10-06 09:50:00,29.44,29.63,29.42,29.58,128936.0,27.7786,27.9579,27.7597,27.9107,128936.0
2022-10-06 09:55:00,29.57,29.6,29.46,29.54,117041.0,27.9013,27.9296,27.7975,27.873,117041.0
2022-10-06 10:00:00,29.54,29.57,29.28,29.44,165366.0,27.873,27.9013,27.6276,27.7786,165366.0
2022-10-06 10:05:00,29.43,29.44,29.17,29.42,99131.0,27.7692,27.7786,27.5239,27.7597,99131.0
2022-10-06 10:10:00,29.42,29.47,29.32,29.39,120631.0,27.7597,27.8069,27.6654,27.7314,120631.0
2022-10-06 10:15:00,29.39,29.45,29.31,29.38,85491.0,27.7314,27.7881,27.656,27.722,85491.0
2022-10-06 10:20:00,29.38,29.43,29.31,29.35,94871.0,27.722,27.7692,27.656,27.6937,94871.0
2022-10-06 10:25:00,29.35,29.39,29.27,29.27,86912.0,27.6937,27.7314,27.6182,27.6182,86912.0
2022-10-06 10:30:00,29.26,29.34,29.22,29.34,119714.0,27.6088,27.6843,27.571,27.6843,119714.0
2022-10-06 10:35:00,29.34,29.37,29.2,29.33,115279.0,27.6843,27.7126,27.5522,27.6748,115279.0
2022-10-06 10:40:00,29.33,29.38,29.29,29.34,73036.0,27.6748,27.722,27.6371,27.6843,73036.0
2022-10-06 10:45:00,29.35,29.5,29.32,29.49,109914.0,27.6937,27.8352,27.6654,27.8258,109914.0
2022-10-06 10:50:00,29.49,29.53,29.42,29.53,123637.0,27.8258,27.8635,27.7597,27.8635,123637.0
2022-10-06 10:55:00,29.53,29.56,29.46,29.53,137831.0,27.8635,27.8918,27.7975,27.8635,137831.0
2022-10-06 11:00:00,29.53,29.55,29.47,29.51,111108.0,27.8635,27.8824,27.8069,27.8447,111108.0
2022-10-06 11:05:00,29.52,29.63,29.52,29.61,113767.0,27.8541,27.9579,27.8541,27.939,113767.0
2022-10-06 11:10:00,29.61,29.63,29.53,29.62,87075.0,27.939,27.9579,27.8635,27.9485,87075.0
2022-10-06 11:15:00,29.63,29.65,29.53,29.62,133481.0,27.9579,27.9768,27.8635,27.9485,133481.0
2022-10-06 11:20:00,29.62,29.71,29.61,29.66,164378.0,27.9485,28.0334,27.939,27.9862,164378.0
2022-10-06 11:25:00,29.67,29.77,29.65,29.76,157087.0,27.9956,28.09,27.9768,28.0806,157087.0
2022-10-06 11:30:00,29.75,29.75,29.64,29.69,156178.0,28.0711,28.0711,27.9673,28.0145,156178.0
2022-10-06 11:35:00,29.69,29.78,29.64,29.69,122237.0,28.0145,28.0994,27.9673,28.0145,122237.0
2022-10-06 11:40:00,29.68,29.79,29.64,29.76,91212.0,28.0051,28.1089,27.9673,28.0806,91212.0
2022-10-06 11:45:00,29.76,29.8,29.7,29.78,82682.0,28.0806,28.1183,28.0239,28.0994,82682.0
2022-10-06 11:50:00,29.77,29.88,29.77,29.85,116037.0,28.09,28.1938,28.09,28.1655,116037.0
2022-10-06 11:55:00,29.85,29.9,29.64,29.64,127350.0,28.1655,28.2127,27.9673,27.9673,127350.0
2022-10-06 12:00:00,29.64,29.74,29.62,29.74,88049.0,27.9673,28.0617,27.9485,28.0617,88049.0
2022-10-06 12:05:00,29.74,29.83,29.72,29.8,196202.0,28.0617,28.1466,28.0428,28.1183,196202.0
2022-10-06 12:10:00,29.8,29.82,29.75,29.79,71620.0,28.1183,28.1372,28.0711,28.1089,71620.0
2022-10-06 12:15:00,29.79,29.85,29.76,29.8,173745.0,28.1089,28.1655,28.0806,28.1183,173745.0
2022-10-06 12:20:00,29.81,29.89,29.79,29.89,96420.0,28.1277,28.2032,28.1089,28.2032,96420.0
2022-10-06 12:25:00,29.89,29.92,29.86,29.91,117291.0,28.2032,28.2315,28.1749,28.2221,117291.0
2022-10-06 12:30:00,29.91,30.03,29.9,29.99,200277.0,28.2221,28.3353,28.2127,28.2976,200277.0
2022-10-06 12:35:00,29.99,30.02,29.9,29.92,118249.0,28.2976,28.3259,28.2127,28.2315,118249.0
2022-10-06 12:40:00,29.92,29.97,29.89,29.92,90051.0,28.2315,28.2787,28.2032,28.2315,90051.0
2022-10-06 12:45:00,29.92,29.98,29.91,29.94,109782.0,28.2315,28.2881,28.2221,28.2504,109782.0
2022-10-06 12:50:00,29.94,29.98,29.89,29.92,150497.0,28.2504,28.2881,28.2032,28.2315,150497.0
2022-10-06 12:55:00,29.92,29.96,29.89,29.95,68223.0,28.2315,28.2693,28.2032,28.2598,68223.0
2022-10-06 13:00:00,29.95,29.98,29.91,29.95,72226.0,28.2598,28.2881,28.2221,28.2598,72226.0
2022-10-06 13:05:00,29.95,30.05,29.95,29.97,100632.0,28.2598,28.3542,28.2598,28.2787,100632.0
2022-10-06 13:10:00,29.97,30.0,29.95,29.99,103319.0,28.2787,28.307,28.2598,28.2976,103319.0
2022-10-06 13:15:00,30.0,30.0,29.89,29.89,115827.0,28.307,28.307,28.2032,28.2032,115827.0
2022-10-06 13:20:00,29.89,29.94,29.87,29.9,121545.0,28.2032,28.2504,28.1844,28.2127,121545.0
2022-10-06 13:25:00,29.9,29.98,29.89,29.98,76472.0,28.2127,28.2881,28.2032,28.2881,76472.0
2022-10-06 13:30:00,29.97,29.98,29.88,29.91,63576.0,28.2787,28.2881,28.1938,28.2221,63576.0
2022-10-06 13:35:00,29.91,29.91,29.83,29.84,69416.0,28.2221,28.2221,28.1466,28.156,69416.0
2022-10-06 13:40:00,29.85,29.92,29.83,29.91,57383.0,28.1655,28.2315,28.1466,28.2221,57383.0
2022-10-06 13:45:00,29.92,29.95,29.89,29.93,84449.0,28.2315,28.2598,28.2032,28.241,84449.0
2022-10-06 13:50:00,29.94,29.99,29.9,29.93,124685.0,28.2504,28.2976,28.2127,28.241,124685.0
2022-10-06 13:55:00,29.93,29.99,29.93,29.97,84862.0,28.241,28.2976,28.241,28.2787,84862.0
2022-10-06 14:00:00,29.98,30.03,29.93,29.95,104248.0,28.2881,28.3353,28.241,28.2598,104248.0
2022-10-06 14:05:00,29.95,29.99,29.92,29.96,81880.0,28.2598,28.2976,28.2315,28.2693,81880.0
2022-10-06 14:10:00,29.96,29.98,29.93,29.96,60993.0,28.2693,28.2881,28.241,28.2693,60993.0
2022-10-06 14:15:00,29.96,29.98,29.87,29.88,63324.0,28.2693,28.2881,28.1844,28.1938,63324.0
2022-10-06 14:20:00,29.88,29.92,29.87,29.89,64050.0,28.1938,28.2315,28.1844,28.2032,64050.0
2022-10-06 14:25:00,29.89,29.94,29.86,29.9,73981.0,28.2032,28.2504,28.1749,28.2127,73981.0
2022-10-06 14:30:00,29.9,29.96,29.88,29.89,68037.0,28.2127,28.2693,28.1938,28.2032,68037.0
2022-10-06 14:35:00,29.89,29.93,29.88,29.92,49182.0,28.2032,28.241,28.1938,28.2315,49182.0
2022-10-06 14:40:00,29.92,29.98,29.91,29.93,64265.0,28.2315,28.2881,28.2221,28.241,64265.0
2022-10-06 14:45:00,29.92,29.92,29.84,29.85,139320.0,28.2315,28.2315,28.156,28.1655,139320.0
2022-10-06 14:50:00,29.84,29.88,29.81,29.87,108491.0,28.156,28.1938,28.1277,28.1844,108491.0
2022-10-06 14:55:00,29.86,29.93,29.84,29.87,172670.0,28.1749,28.241,28.156,28.1844,172670.0
2022-10-06 15:00:00,29.87,29.9,29.84,29.87,69227.0,28.1844,28.2127,28.156,28.1844,69227.0
2022-10-06 15:05:00,29.86,29.86,29.81,29.86,72589.0,28.1749,28.1749,28.1277,28.1749,72589.0
2022-10-06 15:10:00,29.86,29.89,29.84,29.87,74128.0,28.1749,28.2032,28.156,28.1844,74128.0
2022-10-06 15:15:00,29.87,29.89,29.82,29.83,133300.0,28.1844,28.2032,28.1372,28.1466,133300.0
2022-10-06 15:20:00,29.82,29.9,29.81,29.86,248008.0,28.1372,28.2127,28.1277,28.1749,248008.0
2022-10-06 15:25:00,29.87,29.91,29.86,29.91,110866.0,28.1844,28.2221,28.1749,28.2221,110866.0
2022-10-06 15:30:00,29.91,29.92,29.84,29.84,101025.0,28.2221,28.2315,28.156,28.156,101025.0
2022-10-06 15:35:00,29.85,29.96,29.84,29.9,173370.0,28.1655,28.2693,28.156,28.2127,173370.0
2022-10-06 15:40:00,29.89,29.94,29.84,29.92,195292.0,28.2032,28.2504,28.156,28.2315,195292.0
2022-10-06 15:45:00,29.92,29.98,29.9,29.95,241450.0,28.2315,28.2881,28.2127,28.2598,241450.0
2022-10-06 15:50:00,29.95,29.98,29.86,29.9,597020.0,28.2598,28.2881,28.1749,28.2127,597020.0
2022-10-06 15:55:00,29.9,29.94,29.81,29.83,652035.0,28.2127,28.2504,28.1277,28.1466,652035.0
2022-10-07 09:30:00,30.0,30.09,29.85,30.09,268577.0,28.307,28.3919,28.1655,28.3919,268577.0
2022-10-07 09:35:00,30.05,30.18,29.97,30.16,316901.0,28.3542,28.4769,28.2787,28.458,316901.0
2022-10-07 09:40:00,30.17,30.4,30.09,30.14,377417.0,28.4674,28.6844,28.3919,28.4391,377417.0
2022-10-07 09:45:00,30.14,30.18,29.91,29.92,162628.0,28.4391,28.4769,28.2221,28.2315,162628.0
2022-10-07 09:50:00,29.92,30.04,29.79,29.98,111147.0,28.2315,28.3448,28.1089,28.2881,111147.0
2022-10-07 09:55:00,29.97,29.99,29.76,29.76,120111.0,28.2787,28.2976,28.0806,28.0806,120111.0
2022-10-07 10:00:00,29.75,29.87,29.47,29.51,201944.0,28.0711,28.1844,27.8069,27.8447,201944.0
2022-10-07 10:05:00,29.5,29.59,29.44,29.5,74432.0,27.8352,27.9202,27.7786,27.8352,74432.0
2022-10-07 10:10:00,29.48,29.5,29.37,29.42,211630.0,27.8164,27.8352,27.7126,27.7597,211630.0
2022-10-07 10:15:00,29.42,29.68,29.4,29.66,117407.0,27.7597,28.0051,27.7409,27.9862,117407.0
2022-10-07 10:20:00,29.66,29.88,29.65,29.81,142162.0,27.9862,28.1938,27.9768,28.1277,142162.0
2022-10-07 10:25:00,29.81,29.94,29.81,29.92,142290.0,28.1277,28.2504,28.1277,28.2315,142290.0
2022-10-07 10:30:00,29.93,29.98,29.88,29.9,67875.0,28.241,28.2881,28.1938,28.2127,67875.0
2022-10-07 10:35:00,29.9,29.99,29.83,29.96,161341.0,28.2127,28.2976,28.1466,28.2693,161341.0
2022-10-07 10:40:00,29.95,30.16,29.95,30.14,96126.0,28.2598,28.458,28.2598,28.4391,96126.0
2022-10-07 10:45:00,30.15,30.21,30.09,30.19,83377.0,28.4486,28.5052,28.3919,28.4863,83377.0
2022-10-07 10:50:00,30.19,30.27,30.12,30.24,85960.0,28.4863,28.5618,28.4202,28.5335,85960.0
2022-10-07 10:55:00,30.24,30.3,30.2,30.28,77371.0,28.5335,28.5901,28.4957,28.5712,77371.0
2022-10-07 11:00:00,30.29,30.53,30.29,30.5,291073.0,28.5807,28.8071,28.5807,28.7788,291073.0
2022-10-07 11:05:00,30.5,30.52,30.32,30.32,198947.0,28.7788,28.7977,28.609,28.609,198947.0
2022-10-07 11:10:00,30.31,30.37,30.3,30.35,70364.0,28.5995,28.6561,28.5901,28.6373,70364.0
2022-10-07 11:15:00,30.34,30.37,30.3,30.31,96202.0,28.6278,28.6561,28.5901,28.5995,96202.0
2022-10-07 11:20:00,30.32,30.39,30.29,30.36,126727.0,28.609,28.675,28.5807,28.6467,126727.0
2022-10-07 11:25:00,30.36,30.47,30.35,30.41,187482.0,28.6467,28.7505,28.6373,28.6939,187482.0
2022-10-07 11:30:00,30.42,30.48,30.4,30.44,250649.0,28.7033,28.7599,28.6844,28.7222,250649.0
2022-10-07 11:35:00,30.45,30.72,30.45,30.64,242536.0,28.7316,28.9864,28.7316,28.9109,242536.0
2022-10-07 11:40:00,30.63,30.73,30.61,30.68,157371.0,28.9015,28.9958,28.8826,28.9486,157371.0
2022-10-07 11:45:00,30.67,30.74,30.58,30.73,218905.0,28.9392,29.0053,28.8543,28.9958,218905.0
2022-10-07 11:50:00,30.73,30.82,30.71,30.8,203670.0,28.9958,29.0807,28.9769,29.0619,203670.0
2022-10-07 11:55:00,30.8,30.83,30.76,30.79,183301.0,29.0619,29.0902,29.0241,29.0524,183301.0
2022-10-07 12:00:00,30.79,30.9,30.76,30.85,209393.0,29.0524,29.1562,29.0241,29.109,209393.0
2022-10-07 12:05:00,30.85,30.98,30.81,30.97,316361.0,29.109,29.2317,29.0713,29.2223,316361.0
2022-10-07 12:10:00,30.98,31.08,30.97,31.0,374779.0,29.2317,29.3261,29.2223,29.2506,374779.0
2022-10-07 12:15:00,30.99,31.12,30.98,31.11,204067.0,29.2411,29.3638,29.2317,29.3544,204067.0
2022-10-07 12:20:00,31.11,31.12,30.89,30.93,184657.0,29.3544,29.3638,29.1468,29.1845,184657.0
2022-10-07 12:25:00,30.93,30.95,30.82,30.84,150092.0,29.1845,29.2034,29.0807,29.0996,150092.0
2022-10-07 12:30:00,30.84,30.84,30.68,30.76,124316.0,29.0996,29.0996,28.9486,29.0241,124316.0
2022-10-07 12:35:00,30.76,30.78,30.72,30.78,94499.0,29.0241,29.043,28.9864,29.043,94499.0
2022-10-07 12:40:00,30.78,30.79,30.69,30.72,124549.0,29.043,29.0524,28.9581,28.9864,124549.0
2022-10-07 12:45:00,30.72,30.75,30.69,30.72,96937.0,28.9864,29.0147,28.9581,28.9864,96937.0
2022-10-07 12:50:00,30.73,30.83,30.71,30.8,165468.0,28.9958,29.0902,28.9769,29.0619,165468.0
2022-10-07 12:55:00,30.81,30.84,30.77,30.8,80524.0,29.0713,29.0996,29.0336,29.0619,80524.0
2022-10-07 13:00:00,30.79,30.8,30.74,30.76,109965.0,29.0524,29.0619,29.0053,29.0241,109965.0
2022-10-07 13:05:00,30.76,30.79,30.73,30.76,104045.0,29.0241,29.0524,28.9958,29.0241,104045.0
2022-10-07 13:10:00,30.76,30.83,30.74,30.8,112787.0,29.0241,29.0902,29.0053,29.0619,112787.0
2022-10-07 13:15:00,30.8,30.83,30.75,30.78,64751.0,29.0619,29.0902,29.0147,29.043,64751.0
2022-10-07 13:20:00,30.78,30.83,30.77,30.82,88914.0,29.043,29.0902,29.0336,29.0807,88914.0
2022-10-07 13:25:00,30.82,30.84,30.8,30.82,60102.0,29.0807,29.0996,29.0619,29.0807,60102.0
2022-10-07 13:30:00,30.82,30.84,30.79,30.8,89959.0,29.0807,29.0996,29.0524,29.0619,89959.0
2022-10-07 13:35:00,30.8,30.83,30.76,30.8,115923.0,29.0619,29.0902,29.0241,29.0619,115923.0
2022-10-07 13:40:00,30.8,30.86,30.78,30.86,85297.0,29.0619,29.1185,29.043,29.1185,85297.0
2022-10-07 13:45:00,30.85,30.95,30.85,30.88,179275.0,29.109,29.2034,29.109,29.1374,179275.0
2022-10-07 13:50:00,30.87,30.92,30.85,30.89,112839.0,29.1279,29.1751,29.109,29.1468,112839.0
2022-10-07 13:55:00,30.89,30.9,30.8,30.83,105112.0,29.1468,29.1562,29.0619,29.0902,105112.0
2022-10-07 14:00:00,30.82,30.83,30.79,30.8,89389.0,29.0807,29.0902,29.0524,29.0619,89389.0
2022-10-07 14:05:00,30.8,30.82,30.77,30.78,136299.0,29.0619,29.0807,29.0336,29.043,136299.0
2022-10-07 14:10:00,30.79,30.82,30.76,30.8,247635.0,29.0524,29.0807,29.0241,29.0619,247635.0
2022-10-07 14:15:00,30.8,30.92,30.8,30.92,179365.0,29.0619,29.1751,29.0619,29.1751,179365.0
2022-10-07 14:20:00,30.91,30.95,30.88,30.91,139525.0,29.1657,29.2034,29.1374,29.1657,139525.0
2022-10-07 14:25:00,30.9,30.94,30.85,30.86,85489.0,29.1562,29.194,29.109,29.1185,85489.0
2022-10-07 14:30:00,30.85,30.92,30.84,30.89,63121.0,29.109,29.1751,29.0996,29.1468,63121.0
2022-10-07 14:35:00,30.89,30.95,30.88,30.91,124480.0,29.1468,29.2034,29.1374,29.1657,124480.0
2022-10-07 14:40:00,30.9,30.91,30.68,30.71,62431.0,29.1562,29.1657,28.9486,28.9769,62431.0
2022-10-07 14:45:00,30.71,30.74,30.69,30.73,87869.0,28.9769,29.0053,28.9581,28.9958,87869.0
2022-10-07 14:50:00,30.73,30.79,30.71,30.75,88626.0,28.9958,29.0524,28.9769,29.0147,88626.0
2022-10-07 14:55:00,30.75,30.75,30.71,30.72,90286.0,29.0147,29.0147,28.9769,28.9864,90286.0
2022-10-07 15:00:00,30.72,30.73,30.61,30.67,108441.0,28.9864,28.9958,28.8826,28.9392,108441.0
2022-10-07 15:05:00,30.67,30.67,30.56,30.56,104877.0,28.9392,28.9392,28.8354,28.8354,104877.0
2022-10-07 15:10:00,30.56,30.57,30.39,30.42,199742.0,28.8354,28.8448,28.675,28.7033,199742.0
2022-10-07 15:15:00,30.43,30.5,30.42,30.49,350697.0,28.7127,28.7788,28.7033,28.7694,350697.0
2022-10-07 15:20:00,30.48,30.5,30.26,30.29,465722.0,28.7599,28.7788,28.5523,28.5807,465722.0
2022-10-07 15:25:00,30.29,30.29,30.16,30.2,114723.0,28.5807,28.5807,28.458,28.4957,114723.0
2022-10-07 15:30:00,30.19,30.23,30.12,30.22,153172.0,28.4863,28.524,28.4202,28.5146,153172.0
2022-10-07 15:35:00,30.22,30.29,30.17,30.25,280417.0,28.5146,28.5807,28.4674,28.5429,280417.0
2022-10-07 15:40:00,30.25,30.4,30.2,30.34,269391.0,28.5429,28.6844,28.4957,28.6278,269391.0
2022-10-07 15:45:00,30.34,30.35,30.24,30.3,263141.0,28.6278,28.6373,28.5335,28.5901,263141.0
2022-10-07 15:50:00,30.3,30.45,30.3,30.45,475556.0,28.5901,28.7316,28.5901,28.7316,475556.0
2022-10-07 15:55:00,30.45,30.5,30.39,30.42,995979.0,28.7316,28.7788,28.675,28.7033,995979.0
2022-10-10 09:30:00,30.34,30.41,30.07,30.34,243716.0,28.6278,28.6939,28.3731,28.6278,243716.0
2022-10-10 09:35:00,30.36,30.46,30.29,30.43,183937.0,28.6467,28.7411,28.5807,28.7127,183937.0
2022-10-10 09:40:00,30.43,30.82,30.39,30.77,199848.0,28.7127,29.0807,28.675,29.0336,199848.0
2022-10-10 09:45:00,30.78,30.91,30.72,30.75,163921.0,29.043,29.1657,28.9864,29.0147,163921.0
2022-10-10 09:50:00,30.77,30.79,30.27,30.41,217165.0,29.0336,29.0524,28.5618,28.6939,217165.0
2022-10-10 09:55:00,30.39,30.52,30.38,30.4,82667.0,28.675,28.7977,28.6656,28.6844,82667.0
2022-10-10 10:00:00,30.4,30.54,30.39,30.48,127491.0,28.6844,28.8165,28.675,28.7599,127491.0
2022-10-10 10:05:00,30.49,30.53,30.31,30.43,81888.0,28.7694,28.8071,28.5995,28.7127,81888.0
2022-10-10 10:10:00,30.43,30.47,30.35,30.38,45029.0,28.7127,28.7505,28.6373,28.6656,45029.0
2022-10-10 10:15:00,30.37,30.45,30.3,30.39,77697.0,28.6561,28.7316,28.5901,28.675,77697.0
2022-10-10 10:20:00,30.39,30.42,30.27,30.28,51223.0,28.675,28.7033,28.5618,28.5712,51223.0
2022-10-10 10:25:00,30.28,30.36,30.21,30.35,81569.0,28.5712,28.6467,28.5052,28.6373,81569.0
2022-10-10 10:30:00,30.34,30.34,30.2,30.27,138994.0,28.6278,28.6278,28.4957,28.5618,138994.0
2022-10-10 10:35:00,30.27,30.28,30.05,30.11,120426.0,28.5618,28.5712,28.3542,28.4108,120426.0
2022-10-10 10:40:00,30.1,30.17,30.05,30.09,66408.0,28.4014,28.4674,28.3542,28.3919,66408.0
2022-10-10 10:45:00,30.08,30.09,29.9,29.94,149404.0,28.3825,28.3919,28.2127,28.2504,149404.0
2022-10-10 10:50:00,29.93,29.96,29.75,29.76,111522.0,28.241,28.2693,28.0711,28.0806,111522.0
2022-10-10 10:55:00,29.75,29.85,29.69,29.72,120285.0,28.0711,28.1655,28.0145,28.0428,120285.0
2022-10-10 11:00:00,29.7,29.7,29.46,29.54,178421.0,28.0239,28.0239,27.7975,27.873,178421.0
2022-10-10 11:05:00,29.54,29.58,29.37,29.41,301230.0,27.873,27.9107,27.7126,27.7503,301230.0
2022-10-10 11:10:00,29.41,29.54,29.37,29.54,73255.0,27.7503,27.873,27.7126,27.873,73255.0
2022-10-10 11:15:00,29.53,29.63,29.47,29.6,109608.0,27.8635,27.9579,27.8069,27.9296,109608.0
2022-10-10 11:20:00,29.6,29.72,29.56,29.71,196103.0,27.9296,28.0428,27.8918,28.0334,196103.0
2022-10-10 11:25:00,29.71,29.72,29.55,29.56,106193.0,28.0334,28.0428,27.8824,27.8918,106193.0
2022-10-10 11:30:00,29.54,29.6,29.45,29.5,86608.0,27.873,27.9296,27.7881,27.8352,86608.0
2022-10-10 11:35:00,29.5,29.52,29.44,29.52,71744.0,27.8352,27.8541,27.7786,27.8541,71744.0
2022-10-10 11:40:00,29.52,29.62,29.5,29.61,97932.0,27.8541,27.9485,27.8352,27.939,97932.0
2022-10-10 11:45:00,29.61,29.66,29.59,29.66,63225.0,27.939,27.9862,27.9202,27.9862,63225.0
2022-10-10 11:50:00,29.65,29.72,29.59,29.7,69349.0,27.9768,28.0428,27.9202,28.0239,69349.0
2022-10-10 11:55:00,29.7,29.75,29.69,29.72,42509.0,28.0239,28.0711,28.0145,28.0428,42509.0
2022-10-10 12:00:00,29.71,29.79,29.71,29.78,57939.0,28.0334,28.1089,28.0334,28.0994,57939.0
2022-10-10 12:05:00,29.77,29.79,29.69,29.71,54866.0,28.09,28.1089,28.0145,28.0334,54866.0
2022-10-10 12:10:00,29.71,29.72,29.66,29.72,35563.0,28.0334,28.0428,27.9862,28.0428,35563.0
2022-10-10 12:15:00,29.72,29.74,29.68,29.7,37668.0,28.0428,28.0617,28.0051,28.0239,37668.0
2022-10-10 12:20:00,29.7,29.7,29.57,29.58,32831.0,28.0239,28.0239,27.9013,27.9107,32831.0
2022-10-10 12:25:00,29.57,29.62,29.57,29.62,35931.0,27.9013,27.9485,27.9013,27.9485,35931.0
2022-10-10 12:30:00,29.61,29.66,29.59,29.61,39881.0,27.939,27.9862,27.9202,27.939,39881.0
2022-10-10 12:35:00,29.6,29.64,29.55,29.63,48268.0,27.9296,27.9673,27.8824,27.9579,48268.0
2022-10-10 12:40:00,29.62,29.66,29.62,29.65,30894.0,27.9485,27.9862,27.9485,27.9768,30894.0
2022-10-10 12:45:00,29.65,29.67,29.63,29.65,41026.0,27.9768,27.9956,27.9579,27.9768,41026.0
2022-10-10 12:50:00,29.64,29.66,29.61,29.62,31253.0,27.9673,27.9862,27.939,27.9485,31253.0
2022-10-10 12:55:00,29.62,29.67,29.6,29.61,29169.0,27.9485,27.9956,27.9296,27.939,29169.0
2022-10-10 13:00:00,29.61,29.61,29.49,29.5,48548.0,27.939,27.939,27.8258,27.8352,48548.0
2022-10-10 13:05:00,29.51,29.56,29.49,29.53,35523.0,27.8447,27.8918,27.8258,27.8635,35523.0
2022-10-10 13:10:00,29.52,29.65,29.48,29.58,66075.0,27.8541,27.9768,27.8164,27.9107,66075.0
2022-10-10 13:15:00,29.56,29.58,29.53,29.54,39177.0,27.8918,27.9107,27.8635,27.873,39177.0
2022-10-10 13:20:00,29.55,29.58,29.54,29.55,43928.0,27.8824,27.9107,27.873,27.8824,43928.0
2022-10-10 13:25:00,29.55,29.62,29.51,29.61,119144.0,27.8824,27.9485,27.8447,27.939,119144.0
2022-10-10 13:30:00,29.61,29.69,29.6,29.67,86019.0,27.939,28.0145,27.9296,27.9956,86019.0
2022-10-10 13:35:00,29.67,29.79,29.67,29.78,52015.0,27.9956,28.1089,27.9956,28.0994,52015.0
2022-10-10 13:40:00,29.79,29.81,29.75,29.79,82407.0,28.1089,28.1277,28.0711,28.1089,82407.0
2022-10-10 13:45:00,29.79,29.98,29.78,29.95,63874.0,28.1089,28.2881,28.0994,28.2598,63874.0
2022-10-10 13:50:00,29.94,30.0,29.93,29.95,65722.0,28.2504,28.307,28.241,28.2598,65722.0
2022-10-10 13:55:00,29.96,29.97,29.91,29.93,65448.0,28.2693,28.2787,28.2221,28.241,65448.0
2022-10-10 14:00:00,29.93,29.96,29.86,29.88,37387.0,28.241,28.2693,28.1749,28.1938,37387.0
2022-10-10 14:05:00,29.88,29.89,29.76,29.78,58119.0,28.1938,28.2032,28.0806,28.0994,58119.0
2022-10-10 14:10:00,29.78,29.78,29.68,29.68,44928.0,28.0994,28.0994,28.0051,28.0051,44928.0
2022-10-10 14:15:00,29.68,29.69,29.64,29.67,31519.0,28.0051,28.0145,27.9673,27.9956,31519.0
2022-10-10 14:20:00,29.67,29.68,29.58,29.6,43982.0,27.9956,28.0051,27.9107,27.9296,43982.0
2022-10-10 14:25:00,29.6,29.62,29.49,29.53,87019.0,27.9296,27.9485,27.8258,27.8635,87019.0
2022-10-10 14:30:00,29.52,29.55,29.48,29.52,104508.0,27.8541,27.8824,27.8164,27.8541,104508.0
2022-10-10 14:35:00,29.52,29.53,29.48,29.52,33112.0,27.8541,27.8635,27.8164,27.8541,33112.0
2022-10-10 14:40:00,29.52,29.54,29.46,29.46,61909.0,27.8541,27.873,27.7975,27.7975,61909.0
2022-10-10 14:45:00,29.45,29.47,29.41,29.44,98752.0,27.7881,27.8069,27.7503,27.7786,98752.0
2022-10-10 14:50:00,29.45,29.54,29.44,29.54,86609.0,27.7881,27.873,27.7786,27.873,86609.0
2022-10-10 14:55:00,29.54,29.55,29.44,29.44,93537.0,27.873,27.8824,27.7786,27.7786,93537.0
2022-10-10 15:00:00,29.44,29.49,29.37,29.41,82644.0,27.7786,27.8258,27.7126,27.7503,82644.0
2022-10-10 15:05:00,29.41,29.45,29.36,29.44,71003.0,27.7503,27.7881,27.7031,27.7786,71003.0
2022-10-10 15:10:00,29.45,29.49,29.43,29.49,57439.0,27.7881,27.8258,27.7692,27.8258,57439.0
2022-10-10 15:15:00,29.49,29.56,29.48,29.56,85513.0,27.8258,27.8918,27.8164,27.8918,85513.0
2022-10-10 15:20:00,29.56,29.57,29.51,29.52,88773.0,27.8918,27.9013,27.8447,27.8541,88773.0
2022-10-10 15:25:00,29.53,29.53,29.43,29.46,103726.0,27.8635,27.8635,27.7692,27.7975,103726.0
2022-10-10 15:30:00,29.47,29.48,29.4,29.43,60220.0,27.8069,27.8164,27.7409,27.7692,60220.0
2022-10-10 15:35:00,29.44,29.56,29.41,29.53,97893.0,27.7786,27.8918,27.7503,27.8635,97893.0
2022-10-10 15:40:00,29.54,29.57,29.5,29.52,87865.0,27.873,27.9013,27.8352,27.8541,87865.0
2022-10-10 15:45:00,29.52,29.62,29.5,29.62,152709.0,27.8541,27.9485,27.8352,27.9485,152709.0
2022-10-10 15:50:00,29.61,29.66,29.53,29.58,280368.0,27.939,27.9862,27.8635,27.9107,280368.0
2022-10-10 15:55:00,29.58,29.63,29.54,29.54,512547.0,27.9107,27.9579,27.873,27.873,512547.0
2022-10-11 09:30:00,28.81,29.1,28.76,28.79,448522.0,27.1842,27.4578,27.137,27.1653,448522.0
2022-10-11 09:35:00,28.79,28.84,28.69,28.78,179839.0,27.1653,27.2125,27.0709,27.1559,179839.0
2022-10-11 09:40:00,28.79,29.36,28.78,29.24,235734.0,27.1653,27.7031,27.1559,27.5899,235734.0
2022-10-11 09:45:00,29.23,29.65,29.19,29.64,221396.0,27.5805,27.9768,27.5427,27.9673,221396.0
2022-10-11 09:50:00,29.65,29.72,29.47,29.48,185686.0,27.9768,28.0428,27.8069,27.8164,185686.0
2022-10-11 09:55:00,29.48,29.48,29.31,29.41,166217.0,27.8164,27.8164,27.656,27.7503,166217.0
2022-10-11 10:00:00,29.41,29.44,29.13,29.23,158278.0,27.7503,27.7786,27.4861,27.5805,158278.0
2022-10-11 10:05:00,29.23,29.25,29.06,29.17,185783.0,27.5805,27.5993,27.4201,27.5239,185783.0
2022-10-11 10:10:00,29.16,29.23,29.12,29.21,122858.0,27.5144,27.5805,27.4767,27.5616,122858.0
2022-10-11 10:15:00,29.21,29.32,29.18,29.24,122914.0,27.5616,27.6654,27.5333,27.5899,122914.0
2022-10-11 10:20:00,29.24,29.33,29.13,29.25,92655.0,27.5899,27.6748,27.4861,27.5993,92655.0
2022-10-11 10:25:00,29.26,29.32,29.16,29.16,64852.0,27.6088,27.6654,27.5144,27.5144,64852.0
2022-10-11 10:30:00,29.13,29.37,29.05,29.34,105832.0,27.4861,27.7126,27.4106,27.6843,105832.0
2022-10-11 10:35:00,29.34,29.49,29.31,29.43,64361.0,27.6843,27.8258,27.656,27.7692,64361.0
2022-10-11 10:40:00,29.43,29.6,29.43,29.5,102868.0,27.7692,27.9296,27.7692,27.8352,102868.0
2022-10-11 10:45:00,29.5,29.59,29.48,29.54,71917.0,27.8352,27.9202,27.8164,27.873,71917.0
2022-10-11 10:50:00,29.54,29.59,29.52,29.55,96700.0,27.873,27.9202,27.8541,27.8824,96700.0
2022-10-11 10:55:00,29.55,29.57,29.45,29.46,202238.0,27.8824,27.9013,27.7881,27.7975,202238.0
2022-10-11 11:00:00,29.45,29.73,29.44,29.71,124315.0,27.7881,28.0523,27.7786,28.0334,124315.0
2022-10-11 11:05:00,29.7,29.79,29.67,29.77,243323.0,28.0239,28.1089,27.9956,28.09,243323.0
2022-10-11 11:10:00,29.78,29.92,29.75,29.9,121919.0,28.0994,28.2315,28.0711,28.2127,121919.0
2022-10-11 11:15:00,29.89,29.98,29.88,29.89,84790.0,28.2032,28.2881,28.1938,28.2032,84790.0
2022-10-11 11:20:00,29.89,29.94,29.84,29.88,59678.0,28.2032,28.2504,28.156,28.1938,59678.0
2022-10-11 11:25:00,29.88,29.99,29.85,29.92,95391.0,28.1938,28.2976,28.1655,28.2315,95391.0
2022-10-11 11:30:00,29.92,30.02,29.91,30.0,76061.0,28.2315,28.3259,28.2221,28.307,76061.0
2022-10-11 11:35:00,29.99,30.12,29.99,30.1,188570.0,28.2976,28.4202,28.2976,28.4014,188570.0
2022-10-11 11:40:00,30.11,30.13,30.01,30.1,213839.0,28.4108,28.4297,28.3165,28.4014,213839.0
2022-10-11 11:45:00,30.12,30.19,30.08,30.14,77648.0,28.4202,28.4863,28.3825,28.4391,77648.0
2022-10-11 11:50:00,30.15,30.17,29.99,30.0,114195.0,28.4486,28.4674,28.2976,28.307,114195.0
2022-10-11 11:55:00,30.0,30.13,29.99,30.13,59134.0,28.307,28.4297,28.2976,28.4297,59134.0
2022-10-11 12:00:00,30.13,30.2,30.09,30.1,89629.0,28.4297,28.4957,28.3919,28.4014,89629.0
2022-10-11 12:05:00,30.1,30.12,30.05,30.09,61263.0,28.4014,28.4202,28.3542,28.3919,61263.0
2022-10-11 12:10:00,30.09,30.11,30.03,30.08,65730.0,28.3919,28.4108,28.3353,28.3825,65730.0
2022-10-11 12:15:00,30.07,30.24,30.07,30.23,109495.0,28.3731,28.5335,28.3731,28.524,109495.0
2022-10-11 12:20:00,30.24,30.3,30.21,30.29,59410.0,28.5335,28.5901,28.5052,28.5807,59410.0
2022-10-11 12:25:00,30.29,30.31,30.22,30.27,38655.0,28.5807,28.5995,28.5146,28.5618,38655.0
2022-10-11 12:30:00,30.27,30.37,30.27,30.36,60361.0,28.5618,28.6561,28.5618,28.6467,60361.0
2022-10-11 12:35:00,30.35,30.36,30.27,30.31,44368.0,28.6373,28.6467,28.5618,28.5995,44368.0
2022-10-11 12:40:00,30.3,30.35,30.27,30.32,55943.0,28.5901,28.6373,28.5618,28.609,55943.0
2022-10-11 12:45:00,30.33,30.38,30.31,30.34,60968.0,28.6184,28.6656,28.5995,28.6278,60968.0
2022-10-11 12:50:00,30.34,30.37,30.29,30.32,48395.0,28.6278,28.6561,28.5807,28.609,48395.0
2022-10-11 12:55:00,30.31,30.32,30.27,30.29,33805.0,28.5995,28.609,28.5618,28.5807,33805.0
2022-10-11 13:00:00,30.29,30.35,30.27,30.33,48155.0,28.5807,28.6373,28.5618,28.6184,48155.0
2022-10-11 13:05:00,30.32,30.39,30.28,30.36,90083.0,28.609,28.675,28.5712,28.6467,90083.0
2022-10-11 13:10:00,30.36,30.48,30.35,30.43,235771.0,28.6467,28.7599,28.6373,28.7127,235771.0
2022-10-11 13:15:00,30.44,30.48,30.31,30.32,91254.0,28.7222,28.7599,28.5995,28.609,91254.0
2022-10-11 13:20:00,30.32,30.46,30.29,30.45,59176.0,28.609,28.7411,28.5807,28.7316,59176.0
2022-10-11 13:25:00,30.45,30.45,30.37,30.41,47668.0,28.7316,28.7316,28.6561,28.6939,47668.0
2022-10-11 13:30:00,30.41,30.44,30.33,30.4,53361.0,28.6939,28.7222,28.6184,28.6844,53361.0
2022-10-11 13:35:00,30.4,30.4,30.31,30.32,43000.0,28.6844,28.6844,28.5995,28.609,43000.0
2022-10-11 13:40:00,30.31,30.34,30.29,30.3,41979.0,28.5995,28.6278,28.5807,28.5901,41979.0
2022-10-11 13:45:00,30.3,30.35,30.27,30.28,74407.0,28.5901,28.6373,28.5618,28.5712,74407.0
2022-10-11 13:50:00,30.28,30.29,30.24,30.25,76949.0,28.5712,28.5807,28.5335,28.5429,76949.0
2022-10-11 13:55:00,30.24,30.24,30.16,30.21,74908.0,28.5335,28.5335,28.458,28.5052,74908.0
2022-10-11 14:00:00,30.22,30.23,30.15,30.2,45538.0,28.5146,28.524,28.4486,28.4957,45538.0
2022-10-11 14:05:00,30.2,30.23,30.12,30.14,54835.0,28.4957,28.524,28.4202,28.4391,54835.0
2022-10-11 14:10:00,30.14,30.15,30.08,30.14,85716.0,28.4391,28.4486,28.3825,28.4391,85716.0
2022-10-11 14:15:00,30.14,30.14,30.03,30.03,50335.0,28.4391,28.4391,28.3353,28.3353,50335.0
2022-10-11 14:20:00,30.03,30.06,30.01,30.04,56015.0,28.3353,28.3636,28.3165,28.3448,56015.0
2022-10-11 14:25:00,30.04,30.06,29.97,30.03,56378.0,28.3448,28.3636,28.2787,28.3353,56378.0
2022-10-11 14:30:00,30.03,30.1,30.02,30.08,77134.0,28.3353,28.4014,28.3259,28.3825,77134.0
2022-10-11 14:35:00,30.07,30.09,30.0,30.08,47206.0,28.3731,28.3919,28.307,28.3825,47206.0
2022-10-11 14:40:00,30.08,30.09,29.97,29.98,67928.0,28.3825,28.3919,28.2787,28.2881,67928.0
2022-10-11 14:45:00,29.97,29.99,29.79,29.8,93034.0,28.2787,28.2976,28.1089,28.1183,93034.0
2022-10-11 14:50:00,29.79,29.8,29.63,29.63,89605.0,28.1089,28.1183,27.9579,27.9579,89605.0
2022-10-11 14:55:00,29.63,29.64,29.55,29.57,74464.0,27.9579,27.9673,27.8824,27.9013,74464.0
2022-10-11 15:00:00,29.56,29.56,29.47,29.5,202082.0,27.8918,27.8918,27.8069,27.8352,202082.0
2022-10-11 15:05:00,29.5,29.56,29.45,29.46,77974.0,27.8352,27.8918,27.7881,27.7975,77974.0
2022-10-11 15:10:00,29.46,29.49,29.39,29.43,69239.0,27.7975,27.8258,27.7314,27.7692,69239.0
2022-10-11 15:15:00,29.42,29.42,29.32,29.36,143571.0,27.7597,27.7597,27.6654,27.7031,143571.0
2022-10-11 15:20:00,29.36,29.39,29.32,29.39,74873.0,27.7031,27.7314,27.6654,27.7314,74873.0
2022-10-11 15:25:00,29.4,29.45,29.36,29.43,74831.0,27.7409,27.7881,27.7031,27.7692,74831.0
2022-10-11 15:30:00,29.43,29.44,29.31,29.39,102141.0,27.7692,27.7786,27.656,27.7314,102141.0
2022-10-11 15:35:00,29.39,29.56,29.37,29.54,120022.0,27.7314,27.8918,27.7126,27.873,120022.0
2022-10-11 15:40:00,29.53,29.58,29.48,29.58,194814.0,27.8635,27.9107,27.8164,27.9107,194814.0
2022-10-11 15:45:00,29.58,29.65,29.54,29.65,158176.0,27.9107,27.9768,27.873,27.9768,158176.0
2022-10-11 15:50:00,29.64,29.64,29.46,29.54,224669.0,27.9673,27.9673,27.7975,27.873,224669.0
2022-10-11 15:55:00,29.54,29.65,29.53,29.56,453343.0,27.873,27.9768,27.8635,27.8918,453343.0
2022-10-12 09:30:00,29.34,29.5,29.19,29.38,267620.0,27.6843,27.8352,27.5427,27.722,267620.0
2022-10-12 09:35:00,29.39,29.57,29.37,29.43,77568.0,27.7314,27.9013,27.7126,27.7692,77568.0
2022-10-12 09:40:00,29.43,29.46,29.18,29.27,101771.0,27.7692,27.7975,27.5333,27.6182,101771.0
2022-10-12 09:45:00,29.28,29.33,29.15,29.18,109963.0,27.6276,27.6748,27.505,27.5333,109963.0
2022-10-12 09:50:00,29.17,29.25,29.07,29.11,87258.0,27.5239,27.5993,27.4295,27.4672,87258.0
2022-10-12 09:55:00,29.11,29.4,29.11,29.34,84169.0,27.4672,27.7409,27.4672,27.6843,84169.0
2022-10-12 10:00:00,29.34,29.44,29.29,29.35,67153.0,27.6843,27.7786,27.6371,27.6937,67153.0
2022-10-12 10:05:00,29.34,29.36,29.13,29.16,62549.0,27.6843,27.7031,27.4861,27.5144,62549.0
2022-10-12 10:10:00,29.16,29.17,29.08,29.12,47068.0,27.5144,27.5239,27.4389,27.4767,47068.0
2022-10-12 10:15:00,29.1,29.15,29.03,29.08,45984.0,27.4578,27.505,27.3918,27.4389,45984.0
2022-10-12 10:20:00,29.07,29.07,28.9,28.94,116354.0,27.4295,27.4295,27.2691,27.3068,116354.0
2022-10-12 10:25:00,28.93,29.02,28.93,28.97,90906.0,27.2974,27.3823,27.2974,27.3351,90906.0
2022-10-12 10:30:00,28.96,29.13,28.94,29.1,69775.0,27.3257,27.4861,27.3068,27.4578,69775.0
2022-10-12 10:35:00,29.1,29.12,29.02,29.02,42092.0,27.4578,27.4767,27.3823,27.3823,42092.0
2022-10-12 10:40:00,29.03,29.07,29.0,29.06,41456.0,27.3918,27.4295,27.3634,27.4201,41456.0
2022-10-12 10:45:00,29.06,29.19,29.03,29.15,61614.0,27.4201,27.5427,27.3918,27.505,61614.0
2022-10-12 10:50:00,29.12,29.29,29.11,29.29,82065.0,27.4767,27.6371,27.4672,27.6371,82065.0
2022-10-12 10:55:00,29.28,29.29,29.19,29.27,58302.0,27.6276,27.6371,27.5427,27.6182,58302.0
2022-10-12 11:00:00,29.26,29.4,29.24,29.34,116943.0,27.6088,27.7409,27.5899,27.6843,116943.0
2022-10-12 11:05:00,29.34,29.34,29.23,29.29,112347.0,27.6843,27.6843,27.5805,27.6371,112347.0
2022-10-12 11:10:00,29.3,29.37,29.3,29.35,116358.0,27.6465,27.7126,27.6465,27.6937,116358.0
2022-10-12 11:15:00,29.36,29.59,29.36,29.59,89890.0,27.7031,27.9202,27.7031,27.9202,89890.0
2022-10-12 11:20:00,29.58,29.58,29.48,29.52,233312.0,27.9107,27.9107,27.8164,27.8541,233312.0
2022-10-12 11:25:00,29.51,29.53,29.43,29.49,142306.0,27.8447,27.8635,27.7692,27.8258,142306.0
2022-10-12 11:30:00,29.5,29.5,29.32,29.38,41414.0,27.8352,27.8352,27.6654,27.722,41414.0
2022-10-12 11:35:00,29.38,29.53,29.38,29.49,61217.0,27.722,27.8635,27.722,27.8258,61217.0
2022-10-12 11:40:00,29.5,29.68,29.49,29.66,74050.0,27.8352,28.0051,27.8258,27.9862,74050.0
2022-10-12 11:45:00,29.66,29.7,29.64,29.68,56769.0,27.9862,28.0239,27.9673,28.0051,56769.0
2022-10-12 11:50:00,29.68,29.69,29.62,29.65,48633.0,28.0051,28.0145,27.9485,27.9768,48633.0
2022-10-12 11:55:00,29.66,29.67,29.58,29.64,45897.0,27.9862,27.9956,27.9107,27.9673,45897.0
2022-10-12 12:00:00,29.64,29.68,29.6,29.65,45701.0,27.9673,28.0051,27.9296,27.9768,45701.0
2022-10-12 12:05:00,29.65,29.7,29.63,29.63,43846.0,27.9768,28.0239,27.9579,27.9579,43846.0
2022-10-12 12:10:00,29.64,29.64,29.52,29.53,27115.0,27.9673,27.9673,27.8541,27.8635,27115.0
2022-10-12 12:15:00,29.53,29.6,29.5,29.57,20339.0,27.8635,27.9296,27.8352,27.9013,20339.0
2022-10-12 12:20:00,29.57,29.6,29.56,29.58,19097.0,27.9013,27.9296,27.8918,27.9107,19097.0
2022-10-12 12:25:00,29.58,29.64,29.56,29.59,31567.0,27.9107,27.9673,27.8918,27.9202,31567.0
2022-10-12 12:30:00,29.59,29.63,29.56,29.62,38234.0,27.9202,27.9579,27.8918,27.9485,38234.0
2022-10-12 12:35:00,29.63,29.65,29.59,29.64,30944.0,27.9579,27.9768,27.9202,27.9673,30944.0
2022-10-12 12:40:00,29.65,29.65,29.6,29.62,21603.0,27.9768,27.9768,27.9296,27.9485,21603.0
2022-10-12 12:45:00,29.61,29.72,29.61,29.71,35689.0,27.939,28.0428,27.939,28.0334,35689.0
2022-10-12 12:50:00,29.71,29.81,29.7,29.79,34459.0,28.0334,28.1277,28.0239,28.1089,34459.0
2022-10-12 12:55:00,29.79,29.83,29.77,29.8,62792.0,28.1089,28.1466,28.09,28.1183,62792.0
2022-10-12 13:00:00,29.8,29.85,29.78,29.8,18078.0,28.1183,28.1655,28.0994,28.1183,18078.0
2022-10-12 13:05:00,29.8,29.88,29.8,29.87,12870.0,28.1183,28.1938,28.1183,28.1844,12870.0
2022-10-12 13:10:00,29.87,29.93,29.85,29.93,49506.0,28.1844,28.241,28.1655,28.241,49506.0
2022-10-12 13:15:00,29.93,29.93,29.88,29.91,26603.0,28.241,28.241,28.1938,28.2221,26603.0
2022-10-12 13:20:00,29.9,29.94,29.89,29.93,46206.0,28.2127,28.2504,28.2032,28.241,46206.0
2022-10-12 13:25:00,29.93,30.01,29.92,30.0,45303.0,28.241,28.3165,28.2315,28.307,45303.0
2022-10-12 13:30:00,30.0,30.02,29.97,29.98,38523.0,28.307,28.3259,28.2787,28.2881,38523.0
2022-10-12 13:35:00,29.98,30.01,29.96,30.0,43705.0,28.2881,28.3165,28.2693,28.307,43705.0
2022-10-12 13:40:00,30.01,30.01,29.93,29.96,53630.0,28.3165,28.3165,28.241,28.2693,53630.0
2022-10-12 13:45:00,29.97,30.01,29.95,30.0,42265.0,28.2787,28.3165,28.2598,28.307,42265.0
2022-10-12 13:50:00,30.0,30.04,29.99,30.0,40101.0,28.307,28.3448,28.2976,28.307,40101.0
2022-10-12 13:55:00,29.99,30.0,29.9,29.92,31077.0,28.2976,28.307,28.2127,28.2315,31077.0
2022-10-12 14:00:00,29.93,30.03,29.89,29.93,113799.0,28.241,28.3353,28.2032,28.241,113799.0
2022-10-12 14:05:00,29.94,29.98,29.88,29.93,57709.0,28.2504,28.2881,28.1938,28.241,57709.0
2022-10-12 14:10:00,29.89,30.03,29.85,30.01,92968.0,28.2032,28.3353,28.1655,28.3165,92968.0
2022-10-12 14:15:00,30.01,30.01,29.93,29.98,101980.0,28.3165,28.3165,28.241,28.2881,101980.0
2022-10-12 14:20:00,29.97,30.0,29.89,29.93,337089.0,28.2787,28.307,28.2032,28.241,337089.0
2022-10-12 14:25:00,29.93,29.99,29.89,29.93,182394.0,28.241,28.2976,28.2032,28.241,182394.0
2022-10-12 14:30:00,29.94,29.99,29.88,29.98,62042.0,28.2504,28.2976,28.1938,28.2881,62042.0
2022-10-12 14:35:00,29.97,30.02,29.95,29.98,34885.0,28.2787,28.3259,28.2598,28.2881,34885.0
2022-10-12 14:40:00,29.98,29.99,29.93,29.96,20845.0,28.2881,28.2976,28.241,28.2693,20845.0
2022-10-12 14:45:00,29.95,29.99,29.89,29.91,39169.0,28.2598,28.2976,28.2032,28.2221,39169.0
2022-10-12 14:50:00,29.91,29.91,29.84,29.86,49571.0,28.2221,28.2221,28.156,28.1749,49571.0
2022-10-12 14:55:00,29.85,29.9,29.78,29.9,127219.0,28.1655,28.2127,28.0994,28.2127,127219.0
2022-10-12 15:00:00,29.91,29.93,29.85,29.87,42375.0,28.2221,28.241,28.1655,28.1844,42375.0
2022-10-12 15:05:00,29.87,29.92,29.85,29.92,33096.0,28.1844,28.2315,28.1655,28.2315,33096.0
2022-10-12 15:10:00,29.92,29.97,29.88,29.9,118877.0,28.2315,28.2787,28.1938,28.2127,118877.0
2022-10-12 15:15:00,29.89,29.92,29.82,29.89,45261.0,28.2032,28.2315,28.1372,28.2032,45261.0
2022-10-12 15:20:00,29.89,29.9,29.83,29.83,49503.0,28.2032,28.2127,28.1466,28.1466,49503.0
2022-10-12 15:25:00,29.84,29.88,29.83,29.86,54926.0,28.156,28.1938,28.1466,28.1749,54926.0
2022-10-12 15:30:00,29.86,29.89,29.84,29.87,91160.0,28.1749,28.2032,28.156,28.1844,91160.0
2022-10-12 15:35:00,29.87,29.95,29.86,29.92,75287.0,28.1844,28.2598,28.1749,28.2315,75287.0
2022-10-12 15:40:00,29.92,29.95,29.88,29.89,90120.0,28.2315,28.2598,28.1938,28.2032,90120.0
2022-10-12 15:45:00,29.89,29.95,29.88,29.88,172422.0,28.2032,28.2598,28.1938,28.1938,172422.0
2022-10-12 15:50:00,29.88,29.92,29.83,29.9,310956.0,28.1938,28.2315,28.1466,28.2127,310956.0
2022-10-12 15:55:00,29.89,29.9,29.77,29.8,701734.0,28.2032,28.2127,28.09,28.1183,701734.0
2022-10-13 09:30:00,29.51,30.09,29.43,30.09,234335.0,27.8447,28.3919,27.7692,28.3919,234335.0
2022-10-13 09:35:00,30.09,30.15,29.55,29.6,177009.0,28.3919,28.4486,27.8824,27.9296,177009.0
2022-10-13 09:40:00,29.6,29.74,29.4,29.55,216023.0,27.9296,28.0617,27.7409,27.8824,216023.0
2022-10-13 09:45:00,29.56,30.01,29.53,29.99,244353.0,27.8918,28.3165,27.8635,28.2976,244353.0
2022-10-13 09:50:00,30.0,30.28,29.99,30.18,126410.0,28.307,28.5712,28.2976,28.4769,126410.0
2022-10-13 09:55:00,30.17,30.23,30.07,30.15,81629.0,28.4674,28.524,28.3731,28.4486,81629.0
2022-10-13 10:00:00,30.14,30.17,30.0,30.02,142820.0,28.4391,28.4674,28.307,28.3259,142820.0
2022-10-13 10:05:00,30.02,30.16,30.0,30.09,171147.0,28.3259,28.458,28.307,28.3919,171147.0
2022-10-13 10:10:00,30.1,30.25,30.1,30.21,173460.0,28.4014,28.5429,28.4014,28.5052,173460.0
2022-10-13 10:15:00,30.21,30.38,30.15,30.21,177989.0,28.5052,28.6656,28.4486,28.5052,177989.0
2022-10-13 10:20:00,30.23,30.25,30.01,30.05,76084.0,28.524,28.5429,28.3165,28.3542,76084.0
2022-10-13 10:25:00,30.03,30.06,29.93,29.99,205207.0,28.3353,28.3636,28.241,28.2976,205207.0
2022-10-13 10:30:00,29.99,30.23,29.98,30.08,88191.0,28.2976,28.524,28.2881,28.3825,88191.0
2022-10-13 10:35:00,30.08,30.21,30.0,30.21,73428.0,28.3825,28.5052,28.307,28.5052,73428.0
2022-10-13 10:40:00,30.2,30.35,30.12,30.32,86583.0,28.4957,28.6373,28.4202,28.609,86583.0
2022-10-13 10:45:00,30.32,30.58,30.31,30.56,182435.0,28.609,28.8543,28.5995,28.8354,182435.0
2022-10-13 10:50:00,30.56,30.7,30.54,30.69,303091.0,28.8354,28.9675,28.8165,28.9581,303091.0
2022-10-13 10:55:00,30.7,30.84,30.69,30.8,103378.0,28.9675,29.0996,28.9581,29.0619,103378.0
2022-10-13 11:00:00,30.79,30.84,30.72,30.82,207834.0,29.0524,29.0996,28.9864,29.0807,207834.0
2022-10-13 11:05:00,30.82,31.09,30.82,31.02,145422.0,29.0807,29.3355,29.0807,29.2695,145422.0
2022-10-13 11:10:00,31.02,31.08,30.96,31.08,129937.0,29.2695,29.3261,29.2128,29.3261,129937.0
2022-10-13 11:15:00,31.09,31.36,31.01,31.25,239094.0,29.3355,29.5903,29.26,29.4865,239094.0
2022-10-13 11:20:00,31.25,31.46,31.15,31.2,279369.0,29.4865,29.6846,29.3921,29.4393,279369.0
2022-10-13 11:25:00,31.19,31.22,31.04,31.16,105302.0,29.4299,29.4582,29.2883,29.4016,105302.0
2022-10-13 11:30:00,31.17,31.34,31.15,31.3,114689.0,29.411,29.5714,29.3921,29.5337,114689.0
2022-10-13 11:35:00,31.31,31.53,31.27,31.43,177599.0,29.5431,29.7507,29.5053,29.6563,177599.0
2022-10-13 11:40:00,31.43,31.51,31.19,31.22,159232.0,29.6563,29.7318,29.4299,29.4582,159232.0
2022-10-13 11:45:00,31.22,31.25,31.01,31.07,427158.0,29.4582,29.4865,29.26,29.3166,427158.0
2022-10-13 11:50:00,31.07,31.24,31.03,31.18,139446.0,29.3166,29.477,29.2789,29.4204,139446.0
2022-10-13 11:55:00,31.18,31.26,31.12,31.17,298388.0,29.4204,29.4959,29.3638,29.411,298388.0
2022-10-13 12:00:00,31.17,31.24,31.14,31.19,47452.0,29.411,29.477,29.3827,29.4299,47452.0
2022-10-13 12:05:00,31.19,31.19,30.9,30.95,316406.0,29.4299,29.4299,29.1562,29.2034,316406.0
2022-10-13 12:10:00,30.95,30.96,30.84,30.93,115931.0,29.2034,29.2128,29.0996,29.1845,115931.0
2022-10-13 12:15:00,30.93,30.97,30.84,30.95,64402.0,29.1845,29.2223,29.0996,29.2034,64402.0
2022-10-13 12:20:00,30.95,30.96,30.79,30.84,289279.0,29.2034,29.2128,29.0524,29.0996,289279.0
2022-10-13 12:25:00,30.84,30.91,30.83,30.84,64462.0,29.0996,29.1657,29.0902,29.0996,64462.0
2022-10-13 12:30:00,30.84,30.86,30.76,30.83,88701.0,29.0996,29.1185,29.0241,29.0902,88701.0
2022-10-13 12:35:00,30.83,30.88,30.77,30.85,112305.0,29.0902,29.1374,29.0336,29.109,112305.0
2022-10-13 12:40:00,30.85,31.0,30.84,30.99,101857.0,29.109,29.2506,29.0996,29.2411,101857.0
2022-10-13 12:45:00,30.99,30.99,30.89,30.97,48714.0,29.2411,29.2411,29.1468,29.2223,48714.0
2022-10-13 12:50:00,30.97,31.01,30.91,30.96,77333.0,29.2223,29.26,29.1657,29.2128,77333.0
2022-10-13 12:55:00,30.96,30.99,30.89,30.92,43261.0,29.2128,29.2411,29.1468,29.1751,43261.0
2022-10-13 13:00:00,30.92,31.03,30.91,31.02,58107.0,29.1751,29.2789,29.1657,29.2695,58107.0
2022-10-13 13:05:00,31.02,31.11,30.97,30.97,68155.0,29.2695,29.3544,29.2223,29.2223,68155.0
2022-10-13 13:10:00,30.96,31.01,30.95,30.99,55199.0,29.2128,29.26,29.2034,29.2411,55199.0
2022-10-13 13:15:00,30.99,31.07,30.98,31.05,114555.0,29.2411,29.3166,29.2317,29.2978,114555.0
2022-10-13 13:20:00,31.06,31.16,31.05,31.14,67112.0,29.3072,29.4016,29.2978,29.3827,67112.0
2022-10-13 13:25:00,31.12,31.29,31.12,31.23,93999.0,29.3638,29.5242,29.3638,29.4676,93999.0
2022-10-13 13:30:00,31.23,31.27,31.16,31.23,97146.0,29.4676,29.5053,29.4016,29.4676,97146.0
2022-10-13 13:35:00,31.24,31.28,31.19,31.27,58383.0,29.477,29.5148,29.4299,29.5053,58383.0
2022-10-13 13:40:00,31.27,31.28,31.21,31.23,74041.0,29.5053,29.5148,29.4487,29.4676,74041.0
2022-10-13 13:45:00,31.23,31.28,31.18,31.23,50921.0,29.4676,29.5148,29.4204,29.4676,50921.0
2022-10-13 13:50:00,31.23,31.26,31.17,31.25,51291.0,29.4676,29.4959,29.411,29.4865,51291.0
2022-10-13 13:55:00,31.25,31.26,31.16,31.18,50521.0,29.4865,29.4959,29.4016,29.4204,50521.0
2022-10-13 14:00:00,31.17,31.18,31.1,31.18,56152.0,29.411,29.4204,29.3449,29.4204,56152.0
2022-10-13 14:05:00,31.19,31.21,31.08,31.1,83511.0,29.4299,29.4487,29.3261,29.3449,83511.0
2022-10-13 14:10:00,31.1,31.15,31.08,31.13,72672.0,29.3449,29.3921,29.3261,29.3732,72672.0
2022-10-13 14:15:00,31.13,31.2,31.13,31.15,69797.0,29.3732,29.4393,29.3732,29.3921,69797.0
2022-10-13 14:20:00,31.15,31.18,31.09,31.15,181134.0,29.3921,29.4204,29.3355,29.3921,181134.0
2022-10-13 14:25:00,31.15,31.15,31.04,31.05,53068.0,29.3921,29.3921,29.2883,29.2978,53068.0
2022-10-13 14:30:00,31.05,31.17,31.05,31.15,55329.0,29.2978,29.411,29.2978,29.3921,55329.0
2022-10-13 14:35:00,31.14,31.21,31.12,31.18,71712.0,29.3827,29.4487,29.3638,29.4204,71712.0
2022-10-13 14:40:00,31.17,31.19,31.14,31.15,54755.0,29.411,29.4299,29.3827,29.3921,54755.0
2022-10-13 14:45:00,31.16,31.17,31.12,31.13,53631.0,29.4016,29.411,29.3638,29.3732,53631.0
2022-10-13 14:50:00,31.14,31.21,31.12,31.2,114489.0,29.3827,29.4487,29.3638,29.4393,114489.0
2022-10-13 14:55:00,31.2,31.32,31.19,31.29,133167.0,29.4393,29.5525,29.4299,29.5242,133167.0
2022-10-13 15:00:00,31.28,31.29,31.19,31.22,77769.0,29.5148,29.5242,29.4299,29.4582,77769.0
2022-10-13 15:05:00,31.22,31.3,31.19,31.27,72824.0,29.4582,29.5337,29.4299,29.5053,72824.0
2022-10-13 15:10:00,31.26,31.34,31.25,31.29,175488.0,29.4959,29.5714,29.4865,29.5242,175488.0
2022-10-13 15:15:00,31.29,31.33,31.25,31.28,121698.0,29.5242,29.562,29.4865,29.5148,121698.0
2022-10-13 15:20:00,31.29,31.31,31.25,31.28,110250.0,29.5242,29.5431,29.4865,29.5148,110250.0
2022-10-13 15:25:00,31.29,31.29,31.17,31.2,156313.0,29.5242,29.5242,29.411,29.4393,156313.0
2022-10-13 15:30:00,31.19,31.26,31.1,31.11,164404.0,29.4299,29.4959,29.3449,29.3544,164404.0
2022-10-13 15:35:00,31.12,31.12,31.02,31.11,408157.0,29.3638,29.3638,29.2695,29.3544,408157.0
2022-10-13 15:40:00,31.1,31.19,31.08,31.19,231791.0,29.3449,29.4299,29.3261,29.4299,231791.0
2022-10-13 15:45:00,31.19,31.28,31.17,31.23,258257.0,29.4299,29.5148,29.411,29.4676,258257.0
2022-10-13 15:50:00,31.22,31.28,31.15,31.23,380483.0,29.4582,29.5148,29.3921,29.4676,380483.0
2022-10-13 15:55:00,31.22,31.23,31.08,31.12,690957.0,29.4582,29.4676,29.3261,29.3638,690957.0
2022-10-14 09:30:00,30.61,30.73,30.36,30.53,456207.0,28.8826,28.9958,28.6467,28.8071,456207.0
2022-10-14 09:35:00,30.52,30.99,30.47,30.93,165378.0,28.7977,29.2411,28.7505,29.1845,165378.0
2022-10-14 09:40:00,30.95,30.96,30.51,30.59,112200.0,29.2034,29.2128,28.7882,28.8637,112200.0
2022-10-14 09:45:00,30.59,30.61,30.45,30.52,154973.0,28.8637,28.8826,28.7316,28.7977,154973.0
2022-10-14 09:50:00,30.51,30.76,30.5,30.59,87544.0,28.7882,29.0241,28.7788,28.8637,87544.0
2022-10-14 09:55:00,30.61,30.65,30.54,30.58,74384.0,28.8826,28.9203,28.8165,28.8543,74384.0
2022-10-14 10:00:00,30.57,30.6,30.35,30.55,188485.0,28.8448,28.8732,28.6373,28.826,188485.0
2022-10-14 10:05:00,30.55,30.72,30.35,30.39,94167.0,28.826,28.9864,28.6373,28.675,94167.0
2022-10-14 10:10:00,30.39,30.43,30.1,30.14,146711.0,28.675,28.7127,28.4014,28.4391,146711.0
2022-10-14 10:15:00,30.12,30.18,29.98,30.05,168112.0,28.4202,28.4769,28.2881,28.3542,168112.0
2022-10-14 10:20:00,30.05,30.05,29.83,29.85,106421.0,28.3542,28.3542,28.1466,28.1655,106421.0
2022-10-14 10:25:00,29.85,30.09,29.83,30.02,97049.0,28.1655,28.3919,28.1466,28.3259,97049.0
2022-10-14 10:30:00,30.0,30.14,29.99,30.11,94853.0,28.307,28.4391,28.2976,28.4108,94853.0
2022-10-14 10:35:00,30.11,30.21,30.09,30.16,84654.0,28.4108,28.5052,28.3919,28.458,84654.0
2022-10-14 10:40:00,30.17,30.23,29.99,30.04,105785.0,28.4674,28.524,28.2976,28.3448,105785.0
2022-10-14 10:45:00,30.04,30.06,29.95,30.05,132882.0,28.3448,28.3636,28.2598,28.3542,132882.0
2022-10-14 10:50:00,30.05,30.21,30.0,30.21,80233.0,28.3542,28.5052,28.307,28.5052,80233.0
2022-10-14 10:55:00,30.2,30.3,30.19,30.26,81669.0,28.4957,28.5901,28.4863,28.5523,81669.0
2022-10-14 11:00:00,30.27,30.38,30.24,30.36,59131.0,28.5618,28.6656,28.5335,28.6467,59131.0
2022-10-14 11:05:00,30.34,30.34,30.2,30.25,40381.0,28.6278,28.6278,28.4957,28.5429,40381.0
2022-10-14 11:10:00,30.25,30.28,30.17,30.19,37667.0,28.5429,28.5712,28.4674,28.4863,37667.0
2022-10-14 11:15:00,30.19,30.2,30.07,30.09,65560.0,28.4863,28.4957,28.3731,28.3919,65560.0
2022-10-14 11:20:00,30.09,30.17,30.08,30.15,62301.0,28.3919,28.4674,28.3825,28.4486,62301.0
2022-10-14 11:25:00,30.15,30.23,30.14,30.22,54738.0,28.4486,28.524,28.4391,28.5146,54738.0
2022-10-14 11:30:00,30.23,30.26,30.18,30.2,69415.0,28.524,28.5523,28.4769,28.4957,69415.0
2022-10-14 11:35:00,30.2,30.2,30.08,30.15,52397.0,28.4957,28.4957,28.3825,28.4486,52397.0
2022-10-14 11:40:00,30.16,30.19,30.02,30.05,39933.0,28.458,28.4863,28.3259,28.3542,39933.0
2022-10-14 11:45:00,30.04,30.04,29.96,30.0,40569.0,28.3448,28.3448,28.2693,28.307,40569.0
2022-10-14 11:50:00,30.0,30.06,29.95,30.02,42063.0,28.307,28.3636,28.2598,28.3259,42063.0
2022-10-14 11:55:00,30.01,30.02,29.98,29.98,50795.0,28.3165,28.3259,28.2881,28.2881,50795.0
2022-10-14 12:00:00,29.98,30.16,29.96,30.15,82246.0,28.2881,28.458,28.2693,28.4486,82246.0
2022-10-14 12:05:00,30.15,30.16,29.99,30.01,73085.0,28.4486,28.458,28.2976,28.3165,73085.0
2022-10-14 12:10:00,30.01,30.03,29.95,30.02,63036.0,28.3165,28.3353,28.2598,28.3259,63036.0
2022-10-14 12:15:00,30.01,30.02,29.97,30.01,61569.0,28.3165,28.3259,28.2787,28.3165,61569.0
2022-10-14 12:20:00,30.0,30.05,29.96,30.04,32073.0,28.307,28.3542,28.2693,28.3448,32073.0
2022-10-14 12:25:00,30.04,30.13,30.03,30.12,31530.0,28.3448,28.4297,28.3353,28.4202,31530.0
2022-10-14 12:30:00,30.12,30.18,30.11,30.13,50975.0,28.4202,28.4769,28.4108,28.4297,50975.0
2022-10-14 12:35:00,30.13,30.2,30.12,30.2,39543.0,28.4297,28.4957,28.4202,28.4957,39543.0
2022-10-14 12:40:00,30.2,30.21,30.15,30.17,23981.0,28.4957,28.5052,28.4486,28.4674,23981.0
2022-10-14 12:45:00,30.17,30.17,30.09,30.11,59746.0,28.4674,28.4674,28.3919,28.4108,59746.0
2022-10-14 12:50:00,30.11,30.11,30.0,30.02,60685.0,28.4108,28.4108,28.307,28.3259,60685.0
2022-10-14 12:55:00,30.03,30.05,29.98,30.02,32181.0,28.3353,28.3542,28.2881,28.3259,32181.0
2022-10-14 13:00:00,30.02,30.07,30.0,30.04,41429.0,28.3259,28.3731,28.307,28.3448,41429.0
2022-10-14 13:05:00,30.03,30.03,29.9,29.91,60832.0,28.3353,28.3353,28.2127,28.2221,60832.0
2022-10-14 13:10:00,29.91,29.96,29.85,29.85,58117.0,28.2221,28.2693,28.1655,28.1655,58117.0
2022-10-14 13:15:00,29.85,29.85,29.77,29.79,194360.0,28.1655,28.1655,28.09,28.1089,194360.0
2022-10-14 13:20:00,29.78,29.82,29.73,29.79,73793.0,28.0994,28.1372,28.0523,28.1089,73793.0
2022-10-14 13:25:00,29.79,29.83,29.74,29.82,120875.0,28.1089,28.1466,28.0617,28.1372,120875.0
2022-10-14 13:30:00,29.82,29.93,29.8,29.93,67495.0,28.1372,28.241,28.1183,28.241,67495.0
2022-10-14 13:35:00,29.92,29.93,29.84,29.91,53996.0,28.2315,28.241,28.156,28.2221,53996.0
2022-10-14 13:40:00,29.91,29.95,29.87,29.87,49284.0,28.2221,28.2598,28.1844,28.1844,49284.0
2022-10-14 13:45:00,29.87,29.93,29.86,29.93,33221.0,28.1844,28.241,28.1749,28.241,33221.0
2022-10-14 13:50:00,29.93,29.93,29.88,29.92,51076.0,28.241,28.241,28.1938,28.2315,51076.0
2022-10-14 13:55:00,29.92,29.98,29.86,29.97,49509.0,28.2315,28.2881,28.1749,28.2787,49509.0
2022-10-14 14:00:00,29.97,29.97,29.9,29.95,38135.0,28.2787,28.2787,28.2127,28.2598,38135.0
2022-10-14 14:05:00,29.94,29.95,29.86,29.86,45011.0,28.2504,28.2598,28.1749,28.1749,45011.0
2022-10-14 14:10:00,29.85,29.89,29.83,29.85,105271.0,28.1655,28.2032,28.1466,28.1655,105271.0
2022-10-14 14:15:00,29.85,29.86,29.75,29.77,36835.0,28.1655,28.1749,28.0711,28.09,36835.0
2022-10-14 14:20:00,29.77,29.78,29.68,29.69,42317.0,28.09,28.0994,28.0051,28.0145,42317.0
2022-10-14 14:25:00,29.69,29.69,29.6,29.67,118969.0,28.0145,28.0145,27.9296,27.9956,118969.0
2022-10-14 14:30:00,29.66,29.71,29.63,29.69,129352.0,27.9862,28.0334,27.9579,28.0145,129352.0
2022-10-14 14:35:00,29.68,29.7,29.62,29.63,43139.0,28.0051,28.0239,27.9485,27.9579,43139.0
2022-10-14 14:40:00,29.64,29.67,29.58,29.63,38845.0,27.9673,27.9956,27.9107,27.9579,38845.0
2022-10-14 14:45:00,29.63,29.65,29.57,29.65,51711.0,27.9579,27.9768,27.9013,27.9768,51711.0
2022-10-14 14:50:00,29.64,29.66,29.61,29.64,63260.0,27.9673,27.9862,27.939,27.9673,63260.0
2022-10-14 14:55:00,29.64,29.64,29.57,29.62,62313.0,27.9673,27.9673,27.9013,27.9485,62313.0
2022-10-14 15:00:00,29.61,29.68,29.6,29.67,109500.0,27.939,28.0051,27.9296,27.9956,109500.0
2022-10-14 15:05:00,29.66,29.67,29.55,29.58,121814.0,27.9862,27.9956,27.8824,27.9107,121814.0
2022-10-14 15:10:00,29.57,29.59,29.51,29.52,76682.0,27.9013,27.9202,27.8447,27.8541,76682.0
2022-10-14 15:15:00,29.51,29.51,29.42,29.48,85531.0,27.8447,27.8447,27.7597,27.8164,85531.0
2022-10-14 15:20:00,29.48,29.55,29.47,29.52,91606.0,27.8164,27.8824,27.8069,27.8541,91606.0
2022-10-14 15:25:00,29.53,29.6,29.51,29.58,89890.0,27.8635,27.9296,27.8447,27.9107,89890.0
2022-10-14 15:30:00,29.57,29.65,29.5,29.64,94093.0,27.9013,27.9768,27.8352,27.9673,94093.0
2022-10-14 15:35:00,29.65,29.66,29.57,29.61,157352.0,27.9768,27.9862,27.9013,27.939,157352.0
2022-10-14 15:40:00,29.6,29.66,29.58,29.65,270885.0,27.9296,27.9862,27.9107,27.9768,270885.0
2022-10-14 15:45:00,29.64,29.64,29.53,29.59,177688.0,27.9673,27.9673,27.8635,27.9202,177688.0
2022-10-14 15:50:00,29.59,29.65,29.56,29.58,238572.0,27.9202,27.9768,27.8918,27.9107,238572.0
2022-10-14 15:55:00,29.58,29.58,29.39,29.44,813541.0,27.9107,27.9107,27.7314,27.7786,813541.0
2022-10-17 09:30:00,30.15,30.4,30.03,30.16,202080.0,28.4486,28.6844,28.3353,28.458,202080.0
2022-10-17 09:35:00,30.13,30.54,30.13,30.51,142826.0,28.4297,28.8165,28.4297,28.7882,142826.0
2022-10-17 09:40:00,30.51,30.7,30.48,30.48,104666.0,28.7882,28.9675,28.7599,28.7599,104666.0
2022-10-17 09:45:00,30.47,30.49,30.28,30.34,86158.0,28.7505,28.7694,28.5712,28.6278,86158.0
2022-10-17 09:50:00,30.34,30.36,30.14,30.19,77431.0,28.6278,28.6467,28.4391,28.4863,77431.0
2022-10-17 09:55:00,30.18,30.18,29.97,29.99,75439.0,28.4769,28.4769,28.2787,28.2976,75439.0
2022-10-17 10:00:00,30.0,30.1,30.0,30.04,70445.0,28.307,28.4014,28.307,28.3448,70445.0
2022-10-17 10:05:00,30.05,30.21,29.98,30.14,101486.0,28.3542,28.5052,28.2881,28.4391,101486.0
2022-10-17 10:10:00,30.14,30.27,30.1,30.27,65744.0,28.4391,28.5618,28.4014,28.5618,65744.0
2022-10-17 10:15:00,30.27,30.31,30.12,30.15,79583.0,28.5618,28.5995,28.4202,28.4486,79583.0
2022-10-17 10:20:00,30.15,30.25,30.14,30.17,104254.0,28.4486,28.5429,28.4391,28.4674,104254.0
2022-10-17 10:25:00,30.16,30.19,30.09,30.16,45198.0,28.458,28.4863,28.3919,28.458,45198.0
2022-10-17 10:30:00,30.16,30.21,30.08,30.12,56734.0,28.458,28.5052,28.3825,28.4202,56734.0
2022-10-17 10:35:00,30.13,30.18,30.03,30.04,52905.0,28.4297,28.4769,28.3353,28.3448,52905.0
2022-10-17 10:40:00,30.04,30.07,30.0,30.03,55599.0,28.3448,28.3731,28.307,28.3353,55599.0
2022-10-17 10:45:00,30.02,30.02,29.75,29.77,168523.0,28.3259,28.3259,28.0711,28.09,168523.0
2022-10-17 10:50:00,29.76,29.76,29.58,29.65,178875.0,28.0806,28.0806,27.9107,27.9768,178875.0
2022-10-17 10:55:00,29.65,29.78,29.64,29.77,66022.0,27.9768,28.0994,27.9673,28.09,66022.0
2022-10-17 11:00:00,29.77,29.9,29.77,29.87,46006.0,28.09,28.2127,28.09,28.1844,46006.0
2022-10-17 11:05:00,29.86,29.96,29.86,29.87,63590.0,28.1749,28.2693,28.1749,28.1844,63590.0
2022-10-17 11:10:00,29.88,30.0,29.87,29.94,45821.0,28.1938,28.307,28.1844,28.2504,45821.0
2022-10-17 11:15:00,29.94,29.94,29.81,29.82,110683.0,28.2504,28.2504,28.1277,28.1372,110683.0
2022-10-17 11:20:00,29.81,29.91,29.8,29.91,56132.0,28.1277,28.2221,28.1183,28.2221,56132.0
2022-10-17 11:25:00,29.9,30.01,29.86,29.99,47697.0,28.2127,28.3165,28.1749,28.2976,47697.0
2022-10-17 11:30:00,29.99,30.0,29.9,29.92,60670.0,28.2976,28.307,28.2127,28.2315,60670.0
2022-10-17 11:35:00,29.92,30.0,29.91,30.0,36565.0,28.2315,28.307,28.2221,28.307,36565.0
2022-10-17 11:40:00,29.99,30.04,29.97,30.02,59858.0,28.2976,28.3448,28.2787,28.3259,59858.0
2022-10-17 11:45:00,30.02,30.04,29.99,30.02,32121.0,28.3259,28.3448,28.2976,28.3259,32121.0
2022-10-17 11:50:00,30.02,30.11,30.0,30.1,45204.0,28.3259,28.4108,28.307,28.4014,45204.0
2022-10-17 11:55:00,30.1,30.11,30.06,30.06,31942.0,28.4014,28.4108,28.3636,28.3636,31942.0
2022-10-17 12:00:00,30.07,30.07,30.0,30.01,49098.0,28.3731,28.3731,28.307,28.3165,49098.0
2022-10-17 12:05:00,30.01,30.11,30.0,30.08,58071.0,28.3165,28.4108,28.307,28.3825,58071.0
2022-10-17 12:10:00,30.09,30.09,29.97,30.01,40832.0,28.3919,28.3919,28.2787,28.3165,40832.0
2022-10-17 12:15:00,30.01,30.05,29.99,30.0,26565.0,28.3165,28.3542,28.2976,28.307,26565.0
2022-10-17 12:20:00,29.99,30.01,29.95,30.01,42706.0,28.2976,28.3165,28.2598,28.3165,42706.0
2022-10-17 12:25:00,30.01,30.08,30.0,30.06,80841.0,28.3165,28.3825,28.307,28.3636,80841.0
2022-10-17 12:30:00,30.06,30.1,30.04,30.1,32359.0,28.3636,28.4014,28.3448,28.4014,32359.0
2022-10-17 12:35:00,30.1,30.12,30.05,30.08,49047.0,28.4014,28.4202,28.3542,28.3825,49047.0
2022-10-17 12:40:00,30.08,30.1,29.99,30.04,33248.0,28.3825,28.4014,28.2976,28.3448,33248.0
2022-10-17 12:45:00,30.04,30.11,30.0,30.09,26806.0,28.3448,28.4108,28.307,28.3919,26806.0
2022-10-17 12:50:00,30.09,30.13,30.07,30.13,41566.0,28.3919,28.4297,28.3731,28.4297,41566.0
2022-10-17 12:55:00,30.13,30.15,30.08,30.13,57126.0,28.4297,28.4486,28.3825,28.4297,57126.0
2022-10-17 13:00:00,30.13,30.15,30.05,30.08,31113.0,28.4297,28.4486,28.3542,28.3825,31113.0
2022-10-17 13:05:00,30.09,30.17,30.07,30.16,36267.0,28.3919,28.4674,28.3731,28.458,36267.0
2022-10-17 13:10:00,30.15,30.2,30.13,30.2,74883.0,28.4486,28.4957,28.4297,28.4957,74883.0
2022-10-17 13:15:00,30.2,30.21,30.1,30.1,50044.0,28.4957,28.5052,28.4014,28.4014,50044.0
2022-10-17 13:20:00,30.09,30.17,30.08,30.14,27235.0,28.3919,28.4674,28.3825,28.4391,27235.0
2022-10-17 13:25:00,30.14,30.14,30.09,30.11,27352.0,28.4391,28.4391,28.3919,28.4108,27352.0
2022-10-17 13:30:00,30.1,30.11,30.06,30.08,24342.0,28.4014,28.4108,28.3636,28.3825,24342.0
2022-10-17 13:35:00,30.07,30.12,30.06,30.06,35263.0,28.3731,28.4202,28.3636,28.3636,35263.0
2022-10-17 13:40:00,30.07,30.11,30.05,30.09,27115.0,28.3731,28.4108,28.3542,28.3919,27115.0
2022-10-17 13:45:00,30.08,30.12,30.06,30.09,36054.0,28.3825,28.4202,28.3636,28.3919,36054.0
2022-10-17 13:50:00,30.09,30.12,30.05,30.05,47354.0,28.3919,28.4202,28.3542,28.3542,47354.0
2022-10-17 13:55:00,30.04,30.04,29.96,29.96,27525.0,28.3448,28.3448,28.2693,28.2693,27525.0
2022-10-17 14:00:00,29.97,30.02,29.91,29.93,54421.0,28.2787,28.3259,28.2221,28.241,54421.0
2022-10-17 14:05:00,29.93,29.95,29.9,29.94,37089.0,28.241,28.2598,28.2127,28.2504,37089.0
2022-10-17 14:10:00,29.94,29.96,29.88,29.91,250285.0,28.2504,28.2693,28.1938,28.2221,250285.0
2022-10-17 14:15:00,29.9,29.93,29.86,29.93,37137.0,28.2127,28.241,28.1749,28.241,37137.0
2022-10-17 14:20:00,29.92,29.95,29.9,29.95,35600.0,28.2315,28.2598,28.2127,28.2598,35600.0
2022-10-17 14:25:00,29.95,30.06,29.94,30.05,48978.0,28.2598,28.3636,28.2504,28.3542,48978.0
2022-10-17 14:30:00,30.06,30.11,30.0,30.1,52428.0,28.3636,28.4108,28.307,28.4014,52428.0
2022-10-17 14:35:00,30.1,30.12,30.05,30.07,82686.0,28.4014,28.4202,28.3542,28.3731,82686.0
2022-10-17 14:40:00,30.06,30.09,30.02,30.07,56901.0,28.3636,28.3919,28.3259,28.3731,56901.0
2022-10-17 14:45:00,30.06,30.1,30.05,30.06,33476.0,28.3636,28.4014,28.3542,28.3636,33476.0
2022-10-17 14:50:00,30.06,30.1,30.04,30.06,48967.0,28.3636,28.4014,28.3448,28.3636,48967.0
2022-10-17 14:55:00,30.05,30.09,30.03,30.06,46790.0,28.3542,28.3919,28.3353,28.3636,46790.0
2022-10-17 15:00:00,30.05,30.12,30.02,30.1,92685.0,28.3542,28.4202,28.3259,28.4014,92685.0
2022-10-17 15:05:00,30.1,30.13,30.05,30.12,53856.0,28.4014,28.4297,28.3542,28.4202,53856.0
2022-10-17 15:10:00,30.12,30.13,30.08,30.09,84924.0,28.4202,28.4297,28.3825,28.3919,84924.0
2022-10-17 15:15:00,30.09,30.11,30.03,30.08,79421.0,28.3919,28.4108,28.3353,28.3825,79421.0
2022-10-17 15:20:00,30.08,30.12,30.04,30.11,65647.0,28.3825,28.4202,28.3448,28.4108,65647.0
2022-10-17 15:25:00,30.11,30.12,30.07,30.1,54112.0,28.4108,28.4202,28.3731,28.4014,54112.0
2022-10-17 15:30:00,30.1,30.16,30.05,30.15,101514.0,28.4014,28.458,28.3542,28.4486,101514.0
2022-10-17 15:35:00,30.15,30.15,30.08,30.1,79281.0,28.4486,28.4486,28.3825,28.4014,79281.0
2022-10-17 15:40:00,30.1,30.16,30.09,30.15,132556.0,28.4014,28.458,28.3919,28.4486,132556.0
2022-10-17 15:45:00,30.15,30.15,30.04,30.05,100241.0,28.4486,28.4486,28.3448,28.3542,100241.0
2022-10-17 15:50:00,30.05,30.1,30.03,30.09,228926.0,28.3542,28.4014,28.3353,28.3919,228926.0
2022-10-17 15:55:00,30.08,30.09,29.94,30.0,358235.0,28.3825,28.3919,28.2504,28.307,358235.0
2022-10-18 09:30:00,30.39,30.75,30.36,30.48,193958.0,28.675,29.0147,28.6467,28.7599,193958.0
2022-10-18 09:35:00,30.52,30.81,30.51,30.81,92979.0,28.7977,29.0713,28.7882,29.0713,92979.0
2022-10-18 09:40:00,30.81,30.89,30.74,30.79,186345.0,29.0713,29.1468,29.0053,29.0524,186345.0
2022-10-18 09:45:00,30.78,30.79,30.57,30.76,138580.0,29.043,29.0524,28.8448,29.0241,138580.0
2022-10-18 09:50:00,30.79,30.85,30.51,30.54,76709.0,29.0524,29.109,28.7882,28.8165,76709.0
2022-10-18 09:55:00,30.54,30.7,30.5,30.51,102847.0,28.8165,28.9675,28.7788,28.7882,102847.0
2022-10-18 10:00:00,30.51,30.69,30.49,30.66,70599.0,28.7882,28.9581,28.7694,28.9298,70599.0
2022-10-18 10:05:00,30.66,30.67,30.52,30.52,93068.0,28.9298,28.9392,28.7977,28.7977,93068.0
2022-10-18 10:10:00,30.52,30.64,30.48,30.51,53334.0,28.7977,28.9109,28.7599,28.7882,53334.0
2022-10-18 10:15:00,30.49,30.55,30.43,30.46,67236.0,28.7694,28.826,28.7127,28.7411,67236.0
2022-10-18 10:20:00,30.46,30.46,30.3,30.32,185805.0,28.7411,28.7411,28.5901,28.609,185805.0
2022-10-18 10:25:00,30.32,30.34,30.19,30.21,159796.0,28.609,28.6278,28.4863,28.5052,159796.0
2022-10-18 10:30:00,30.21,30.26,30.07,30.14,114830.0,28.5052,28.5523,28.3731,28.4391,114830.0
2022-10-18 10:35:00,30.14,30.15,29.95,29.99,193813.0,28.4391,28.4486,28.2598,28.2976,193813.0
2022-10-18 10:40:00,29.98,30.07,29.95,30.06,95287.0,28.2881,28.3731,28.2598,28.3636,95287.0
2022-10-18 10:45:00,30.06,30.12,30.02,30.03,75041.0,28.3636,28.4202,28.3259,28.3353,75041.0
2022-10-18 10:50:00,30.03,30.06,29.97,30.06,73702.0,28.3353,28.3636,28.2787,28.3636,73702.0
2022-10-18 10:55:00,30.05,30.13,30.03,30.07,46372.0,28.3542,28.4297,28.3353,28.3731,46372.0
2022-10-18 11:00:00,30.07,30.07,29.97,30.05,34739.0,28.3731,28.3731,28.2787,28.3542,34739.0
2022-10-18 11:05:00,30.04,30.07,29.92,29.93,56439.0,28.3448,28.3731,28.2315,28.241,56439.0
2022-10-18 11:10:00,29.92,29.98,29.84,29.89,58239.0,28.2315,28.2881,28.156,28.2032,58239.0
2022-10-18 11:15:00,29.87,29.9,29.78,29.87,64191.0,28.1844,28.2127,28.0994,28.1844,64191.0
2022-10-18 11:20:00,29.86,29.89,29.75,29.78,47814.0,28.1749,28.2032,28.0711,28.0994,47814.0
2022-10-18 11:25:00,29.77,29.82,29.75,29.78,47769.0,28.09,28.1372,28.0711,28.0994,47769.0
2022-10-18 11:30:00,29.77,29.8,29.71,29.76,43776.0,28.09,28.1183,28.0334,28.0806,43776.0
2022-10-18 11:35:00,29.77,29.77,29.64,29.68,50386.0,28.09,28.09,27.9673,28.0051,50386.0
2022-10-18 11:40:00,29.68,29.71,29.61,29.71,61298.0,28.0051,28.0334,27.939,28.0334,61298.0
2022-10-18 11:45:00,29.7,29.79,29.68,29.78,49809.0,28.0239,28.1089,28.0051,28.0994,49809.0
2022-10-18 11:50:00,29.77,29.85,29.75,29.83,31021.0,28.09,28.1655,28.0711,28.1466,31021.0
2022-10-18 11:55:00,29.84,29.94,29.8,29.9,87386.0,28.156,28.2504,28.1183,28.2127,87386.0
2022-10-18 12:00:00,29.89,29.93,29.87,29.92,61063.0,28.2032,28.241,28.1844,28.2315,61063.0
2022-10-18 12:05:00,29.92,30.01,29.9,29.97,55919.0,28.2315,28.3165,28.2127,28.2787,55919.0
2022-10-18 12:10:00,29.97,30.08,29.97,30.08,65641.0,28.2787,28.3825,28.2787,28.3825,65641.0
2022-10-18 12:15:00,30.07,30.26,30.07,30.24,141219.0,28.3731,28.5523,28.3731,28.5335,141219.0
2022-10-18 12:20:00,30.23,30.31,30.2,30.3,107742.0,28.524,28.5995,28.4957,28.5901,107742.0
2022-10-18 12:25:00,30.29,30.33,30.26,30.32,99228.0,28.5807,28.6184,28.5523,28.609,99228.0
2022-10-18 12:30:00,30.33,30.41,30.31,30.4,58102.0,28.6184,28.6939,28.5995,28.6844,58102.0
2022-10-18 12:35:00,30.42,30.52,30.4,30.51,73131.0,28.7033,28.7977,28.6844,28.7882,73131.0
2022-10-18 12:40:00,30.5,30.51,30.45,30.46,44633.0,28.7788,28.7882,28.7316,28.7411,44633.0
2022-10-18 12:45:00,30.45,30.47,30.39,30.46,41442.0,28.7316,28.7505,28.675,28.7411,41442.0
2022-10-18 12:50:00,30.46,30.54,30.46,30.52,43958.0,28.7411,28.8165,28.7411,28.7977,43958.0
2022-10-18 12:55:00,30.53,30.56,30.49,30.51,45435.0,28.8071,28.8354,28.7694,28.7882,45435.0
2022-10-18 13:00:00,30.51,30.54,30.44,30.47,60056.0,28.7882,28.8165,28.7222,28.7505,60056.0
2022-10-18 13:05:00,30.47,30.55,30.46,30.52,37820.0,28.7505,28.826,28.7411,28.7977,37820.0
2022-10-18 13:10:00,30.52,30.68,30.5,30.68,70412.0,28.7977,28.9486,28.7788,28.9486,70412.0
2022-10-18 13:15:00,30.67,30.69,30.62,30.66,106694.0,28.9392,28.9581,28.892,28.9298,106694.0
2022-10-18 13:20:00,30.66,30.76,30.65,30.75,267093.0,28.9298,29.0241,28.9203,29.0147,267093.0
2022-10-18 13:25:00,30.75,30.83,30.74,30.81,112156.0,29.0147,29.0902,29.0053,29.0713,112156.0
2022-10-18 13:30:00,30.81,30.83,30.78,30.83,82203.0,29.0713,29.0902,29.043,29.0902,82203.0
2022-10-18 13:35:00,30.83,30.83,30.75,30.76,58345.0,29.0902,29.0902,29.0147,29.0241,58345.0
2022-10-18 13:40:00,30.76,30.76,30.63,30.65,52782.0,29.0241,29.0241,28.9015,28.9203,52782.0
2022-10-18 13:45:00,30.64,30.67,30.6,30.66,61812.0,28.9109,28.9392,28.8732,28.9298,61812.0
2022-10-18 13:50:00,30.66,30.67,30.59,30.64,49095.0,28.9298,28.9392,28.8637,28.9109,49095.0
2022-10-18 13:55:00,30.63,30.64,30.57,30.6,39173.0,28.9015,28.9109,28.8448,28.8732,39173.0
2022-10-18 14:00:00,30.6,30.62,30.53,30.55,75173.0,28.8732,28.892,28.8071,28.826,75173.0
2022-10-18 14:05:00,30.55,30.6,30.52,30.55,44010.0,28.826,28.8732,28.7977,28.826,44010.0
2022-10-18 14:10:00,30.55,30.57,30.52,30.54,38508.0,28.826,28.8448,28.7977,28.8165,38508.0
2022-10-18 14:15:00,30.53,30.54,30.48,30.49,36842.0,28.8071,28.8165,28.7599,28.7694,36842.0
2022-10-18 14:20:00,30.48,30.5,30.43,30.48,82214.0,28.7599,28.7788,28.7127,28.7599,82214.0
2022-10-18 14:25:00,30.48,30.56,30.45,30.56,74187.0,28.7599,28.8354,28.7316,28.8354,74187.0
2022-10-18 14:30:00,30.56,30.58,30.53,30.57,61166.0,28.8354,28.8543,28.8071,28.8448,61166.0
2022-10-18 14:35:00,30.56,30.58,30.43,30.47,67246.0,28.8354,28.8543,28.7127,28.7505,67246.0
2022-10-18 14:40:00,30.47,30.49,30.32,30.34,66337.0,28.7505,28.7694,28.609,28.6278,66337.0
2022-10-18 14:45:00,30.33,30.38,30.28,30.36,78355.0,28.6184,28.6656,28.5712,28.6467,78355.0
2022-10-18 14:50:00,30.36,30.44,30.33,30.43,50029.0,28.6467,28.7222,28.6184,28.7127,50029.0
2022-10-18 14:55:00,30.43,30.46,30.37,30.42,103640.0,28.7127,28.7411,28.6561,28.7033,103640.0
2022-10-18 15:00:00,30.42,30.44,30.33,30.42,45984.0,28.7033,28.7222,28.6184,28.7033,45984.0
2022-10-18 15:05:00,30.43,30.55,30.42,30.51,68543.0,28.7127,28.826,28.7033,28.7882,68543.0
2022-10-18 15:10:00,30.52,30.59,30.49,30.57,63504.0,28.7977,28.8637,28.7694,28.8448,63504.0
2022-10-18 15:15:00,30.57,30.57,30.49,30.49,61266.0,28.8448,28.8448,28.7694,28.7694,61266.0
2022-10-18 15:20:00,30.49,30.52,30.44,30.51,67355.0,28.7694,28.7977,28.7222,28.7882,67355.0
2022-10-18 15:25:00,30.51,30.52,30.44,30.47,52325.0,28.7882,28.7977,28.7222,28.7505,52325.0
2022-10-18 15:30:00,30.46,30.54,30.43,30.53,79593.0,28.7411,28.8165,28.7127,28.8071,79593.0
2022-10-18 15:35:00,30.54,30.55,30.47,30.52,66873.0,28.8165,28.826,28.7505,28.7977,66873.0
2022-10-18 15:40:00,30.53,30.55,30.49,30.5,90766.0,28.8071,28.826,28.7694,28.7788,90766.0
2022-10-18 15:45:00,30.5,30.55,30.43,30.54,220041.0,28.7788,28.826,28.7127,28.8165,220041.0
2022-10-18 15:50:00,30.54,30.59,30.42,30.44,204824.0,28.8165,28.8637,28.7033,28.7222,204824.0
2022-10-18 15:55:00,30.43,30.48,30.39,30.48,459017.0,28.7127,28.7599,28.675,28.7599,459017.0
2022-10-19 09:30:00,30.96,31.31,30.88,31.27,269896.0,29.2128,29.5431,29.1374,29.5053,269896.0
2022-10-19 09:35:00,31.27,31.7,31.19,31.56,271615.0,29.5053,29.9111,29.4299,29.779,271615.0
2022-10-19 09:40:00,31.56,31.74,31.25,31.27,452567.0,29.779,29.9488,29.4865,29.5053,452567.0
2022-10-19 09:45:00,31.28,31.3,30.86,30.86,263959.0,29.5148,29.5337,29.1185,29.1185,263959.0
2022-10-19 09:50:00,30.84,31.17,30.75,31.17,137998.0,29.0996,29.411,29.0147,29.411,137998.0
2022-10-19 09:55:00,31.17,31.34,31.14,31.26,183571.0,29.411,29.5714,29.3827,29.4959,183571.0
2022-10-19 10:00:00,31.26,31.35,31.19,31.34,111045.0,29.4959,29.5808,29.4299,29.5714,111045.0
2022-10-19 10:05:00,31.33,31.4,31.17,31.26,143455.0,29.562,29.628,29.411,29.4959,143455.0
2022-10-19 10:10:00,31.26,31.41,31.15,31.37,117394.0,29.4959,29.6374,29.3921,29.5997,117394.0
2022-10-19 10:15:00,31.37,31.4,31.3,31.35,61596.0,29.5997,29.628,29.5337,29.5808,61596.0
2022-10-19 10:20:00,31.35,31.49,31.34,31.47,62705.0,29.5808,29.7129,29.5714,29.6941,62705.0
2022-10-19 10:25:00,31.46,31.52,31.44,31.47,66509.0,29.6846,29.7412,29.6658,29.6941,66509.0
2022-10-19 10:30:00,31.48,31.53,31.35,31.38,68969.0,29.7035,29.7507,29.5808,29.6091,68969.0
2022-10-19 10:35:00,31.38,31.51,31.35,31.5,57645.0,29.6091,29.7318,29.5808,29.7224,57645.0
2022-10-19 10:40:00,31.5,31.5,31.36,31.41,128009.0,29.7224,29.7224,29.5903,29.6374,128009.0
2022-10-19 10:45:00,31.42,31.5,31.39,31.46,223014.0,29.6469,29.7224,29.6186,29.6846,223014.0
2022-10-19 10:50:00,31.46,31.5,31.3,31.5,154147.0,29.6846,29.7224,29.5337,29.7224,154147.0
2022-10-19 10:55:00,31.5,31.51,31.39,31.46,192128.0,29.7224,29.7318,29.6186,29.6846,192128.0
2022-10-19 11:00:00,31.45,31.58,31.45,31.49,72688.0,29.6752,29.7979,29.6752,29.7129,72688.0
2022-10-19 11:05:00,31.49,31.56,31.46,31.56,78215.0,29.7129,29.779,29.6846,29.779,78215.0
2022-10-19 11:10:00,31.57,31.67,31.54,31.63,81377.0,29.7884,29.8828,29.7601,29.845,81377.0
2022-10-19 11:15:00,31.63,31.71,31.59,31.67,55999.0,29.845,29.9205,29.8073,29.8828,55999.0
2022-10-19 11:20:00,31.67,31.69,31.55,31.58,361683.0,29.8828,29.9016,29.7695,29.7979,361683.0
2022-10-19 11:25:00,31.59,31.67,31.53,31.65,79456.0,29.8073,29.8828,29.7507,29.8639,79456.0
2022-10-19 11:30:00,31.65,31.65,31.51,31.54,147114.0,29.8639,29.8639,29.7318,29.7601,147114.0
2022-10-19 11:35:00,31.54,31.54,31.48,31.54,57833.0,29.7601,29.7601,29.7035,29.7601,57833.0
2022-10-19 11:40:00,31.54,31.56,31.49,31.51,59199.0,29.7601,29.779,29.7129,29.7318,59199.0
2022-10-19 11:45:00,31.51,31.62,31.49,31.6,128293.0,29.7318,29.8356,29.7129,29.8167,128293.0
2022-10-19 11:50:00,31.6,31.66,31.56,31.65,107599.0,29.8167,29.8733,29.779,29.8639,107599.0
2022-10-19 11:55:00,31.64,31.69,31.62,31.62,126884.0,29.8545,29.9016,29.8356,29.8356,126884.0
2022-10-19 12:00:00,31.63,31.64,31.53,31.53,93617.0,29.845,29.8545,29.7507,29.7507,93617.0
2022-10-19 12:05:00,31.53,31.54,31.48,31.53,83225.0,29.7507,29.7601,29.7035,29.7507,83225.0
2022-10-19 12:10:00,31.52,31.56,31.48,31.49,101660.0,29.7412,29.779,29.7035,29.7129,101660.0
2022-10-19 12:15:00,31.48,31.49,31.38,31.46,123295.0,29.7035,29.7129,29.6091,29.6846,123295.0
2022-10-19 12:20:00,31.46,31.5,31.42,31.44,49927.0,29.6846,29.7224,29.6469,29.6658,49927.0
2022-10-19 12:25:00,31.44,31.45,31.35,31.38,53683.0,29.6658,29.6752,29.5808,29.6091,53683.0
2022-10-19 12:30:00,31.39,31.57,31.38,31.55,70191.0,29.6186,29.7884,29.6091,29.7695,70191.0
2022-10-19 12:35:00,31.55,31.56,31.49,31.5,28448.0,29.7695,29.779,29.7129,29.7224,28448.0
2022-10-19 12:40:00,31.5,31.52,31.42,31.51,67536.0,29.7224,29.7412,29.6469,29.7318,67536.0
2022-10-19 12:45:00,31.52,31.52,31.39,31.42,129856.0,29.7412,29.7412,29.6186,29.6469,129856.0
2022-10-19 12:50:00,31.41,31.46,31.39,31.43,49621.0,29.6374,29.6846,29.6186,29.6563,49621.0
2022-10-19 12:55:00,31.43,31.49,31.42,31.49,43180.0,29.6563,29.7129,29.6469,29.7129,43180.0
2022-10-19 13:00:00,31.49,31.54,31.31,31.31,94604.0,29.7129,29.7601,29.5431,29.5431,94604.0
2022-10-19 13:05:00,31.3,31.37,31.28,31.37,61291.0,29.5337,29.5997,29.5148,29.5997,61291.0
2022-10-19 13:10:00,31.36,31.42,31.33,31.4,40165.0,29.5903,29.6469,29.562,29.628,40165.0
2022-10-19 13:15:00,31.42,31.43,31.33,31.33,57297.0,29.6469,29.6563,29.562,29.562,57297.0
2022-10-19 13:20:00,31.34,31.46,31.34,31.43,107085.0,29.5714,29.6846,29.5714,29.6563,107085.0
2022-10-19 13:25:00,31.43,31.49,31.39,31.42,76772.0,29.6563,29.7129,29.6186,29.6469,76772.0
2022-10-19 13:30:00,31.42,31.55,31.37,31.5,87807.0,29.6469,29.7695,29.5997,29.7224,87807.0
2022-10-19 13:35:00,31.5,31.52,31.43,31.49,61753.0,29.7224,29.7412,29.6563,29.7129,61753.0
2022-10-19 13:40:00,31.49,31.61,31.47,31.6,76998.0,29.7129,29.8262,29.6941,29.8167,76998.0
2022-10-19 13:45:00,31.6,31.76,31.58,31.76,111943.0,29.8167,29.9677,29.7979,29.9677,111943.0
2022-10-19 13:50:00,31.76,31.77,31.66,31.74,103767.0,29.9677,29.9771,29.8733,29.9488,103767.0
2022-10-19 13:55:00,31.74,31.75,31.69,31.74,82055.0,29.9488,29.9583,29.9016,29.9488,82055.0
2022-10-19 14:00:00,31.73,31.86,31.68,31.8,312038.0,29.9394,30.0621,29.8922,30.0054,312038.0
2022-10-19 14:05:00,31.79,31.88,31.76,31.8,212696.0,29.996,30.0809,29.9677,30.0054,212696.0
2022-10-19 14:10:00,31.81,31.85,31.78,31.82,130373.0,30.0149,30.0526,29.9866,30.0243,130373.0
2022-10-19 14:15:00,31.82,31.92,31.81,31.89,106486.0,30.0243,30.1187,30.0149,30.0904,106486.0
2022-10-19 14:20:00,31.89,31.94,31.88,31.91,88344.0,30.0904,30.1375,30.0809,30.1092,88344.0
2022-10-19 14:25:00,31.91,31.92,31.78,31.81,102188.0,30.1092,30.1187,29.9866,30.0149,102188.0
2022-10-19 14:30:00,31.8,31.86,31.77,31.83,44406.0,30.0054,30.0621,29.9771,30.0337,44406.0
2022-10-19 14:35:00,31.83,31.86,31.8,31.85,47354.0,30.0337,30.0621,30.0054,30.0526,47354.0
2022-10-19 14:40:00,31.85,31.85,31.79,31.79,101210.0,30.0526,30.0526,29.996,29.996,101210.0
2022-10-19 14:45:00,31.79,31.82,31.77,31.8,60777.0,29.996,30.0243,29.9771,30.0054,60777.0
2022-10-19 14:50:00,31.8,31.86,31.77,31.84,60853.0,30.0054,30.0621,29.9771,30.0432,60853.0
2022-10-19 14:55:00,31.84,31.86,31.79,31.8,76364.0,30.0432,30.0621,29.996,30.0054,76364.0
2022-10-19 15:00:00,31.81,31.93,31.8,31.84,137407.0,30.0149,30.1281,30.0054,30.0432,137407.0
2022-10-19 15:05:00,31.85,31.94,31.85,31.91,71392.0,30.0526,30.1375,30.0526,30.1092,71392.0
2022-10-19 15:10:00,31.91,31.92,31.87,31.9,65368.0,30.1092,30.1187,30.0715,30.0998,65368.0
2022-10-19 15:15:00,31.9,32.0,31.88,31.99,116341.0,30.0998,30.1942,30.0809,30.1847,116341.0
2022-10-19 15:20:00,32.0,32.07,31.98,32.06,194042.0,30.1942,30.2602,30.1753,30.2508,194042.0
2022-10-19 15:25:00,32.07,32.07,31.97,32.0,98823.0,30.2602,30.2602,30.1658,30.1942,98823.0
2022-10-19 15:30:00,32.0,32.0,31.89,31.96,145172.0,30.1942,30.1942,30.0904,30.1564,145172.0
2022-10-19 15:35:00,31.95,31.98,31.91,31.95,135912.0,30.147,30.1753,30.1092,30.147,135912.0
2022-10-19 15:40:00,31.95,31.99,31.85,31.89,198368.0,30.147,30.1847,30.0526,30.0904,198368.0
2022-10-19 15:45:00,31.89,31.95,31.81,31.94,332997.0,30.0904,30.147,30.0149,30.1375,332997.0
2022-10-19 15:50:00,31.94,31.98,31.84,31.93,288987.0,30.1375,30.1753,30.0432,30.1281,288987.0
2022-10-19 15:55:00,31.94,32.0,31.91,31.98,610110.0,30.1375,30.1942,30.1092,30.1753,610110.0
2022-10-20 09:30:00,32.51,32.53,32.11,32.21,531592.0,30.6754,30.6942,30.2979,30.3923,531592.0
2022-10-20 09:35:00,32.22,32.29,32.03,32.04,117177.0,30.4017,30.4678,30.2225,30.2319,117177.0
2022-10-20 09:40:00,32.03,32.25,32.0,32.17,189333.0,30.2225,30.43,30.1942,30.3546,189333.0
2022-10-20 09:45:00,32.16,32.27,32.0,32.02,114982.0,30.3451,30.4489,30.1942,30.213,114982.0
2022-10-20 09:50:00,32.02,32.13,31.96,32.08,124090.0,30.213,30.3168,30.1564,30.2696,124090.0
2022-10-20 09:55:00,32.09,32.22,31.89,31.9,88787.0,30.2791,30.4017,30.0904,30.0998,88787.0
2022-10-20 10:00:00,31.9,32.14,31.9,32.12,69118.0,30.0998,30.3262,30.0998,30.3074,69118.0
2022-10-20 10:05:00,32.13,32.17,31.99,32.11,69566.0,30.3168,30.3546,30.1847,30.2979,69566.0
2022-10-20 10:10:00,32.12,32.26,32.1,32.2,162279.0,30.3074,30.4395,30.2885,30.3829,162279.0
2022-10-20 10:15:00,32.2,32.24,32.09,32.12,98341.0,30.3829,30.4206,30.2791,30.3074,98341.0
2022-10-20 10:20:00,32.12,32.19,32.07,32.15,63306.0,30.3074,30.3734,30.2602,30.3357,63306.0
2022-10-20 10:25:00,32.14,32.17,32.07,32.14,86233.0,30.3262,30.3546,30.2602,30.3262,86233.0
2022-10-20 10:30:00,32.13,32.15,32.02,32.08,69846.0,30.3168,30.3357,30.213,30.2696,69846.0
2022-10-20 10:35:00,32.09,32.14,31.99,32.06,262166.0,30.2791,30.3262,30.1847,30.2508,262166.0
2022-10-20 10:40:00,32.07,32.07,31.97,32.0,136259.0,30.2602,30.2602,30.1658,30.1942,136259.0
2022-10-20 10:45:00,32.0,32.01,31.92,31.95,96343.0,30.1942,30.2036,30.1187,30.147,96343.0
2022-10-20 10:50:00,31.95,32.08,31.87,31.88,401164.0,30.147,30.2696,30.0715,30.0809,401164.0
2022-10-20 10:55:00,31.87,32.07,31.86,32.06,89228.0,30.0715,30.2602,30.0621,30.2508,89228.0
2022-10-20 11:00:00,32.07,32.09,32.0,32.06,88657.0,30.2602,30.2791,30.1942,30.2508,88657.0
2022-10-20 11:05:00,32.05,32.06,31.91,31.93,50970.0,30.2413,30.2508,30.1092,30.1281,50970.0
2022-10-20 11:10:00,31.93,31.96,31.88,31.95,52696.0,30.1281,30.1564,30.0809,30.147,52696.0
2022-10-20 11:15:00,31.94,31.95,31.83,31.88,77091.0,30.1375,30.147,30.0337,30.0809,77091.0
2022-10-20 11:20:00,31.88,31.92,31.84,31.89,114089.0,30.0809,30.1187,30.0432,30.0904,114089.0
2022-10-20 11:25:00,31.88,31.89,31.69,31.76,108389.0,30.0809,30.0904,29.9016,29.9677,108389.0
2022-10-20 11:30:00,31.76,31.84,31.68,31.69,60861.0,29.9677,30.0432,29.8922,29.9016,60861.0
2022-10-20 11:35:00,31.69,31.8,31.67,31.8,62570.0,29.9016,30.0054,29.8828,30.0054,62570.0
2022-10-20 11:40:00,31.8,31.81,31.68,31.69,75282.0,30.0054,30.0149,29.8922,29.9016,75282.0
2022-10-20 11:45:00,31.69,31.7,31.63,31.69,82409.0,29.9016,29.9111,29.845,29.9016,82409.0
2022-10-20 11:50:00,31.7,31.77,31.69,31.71,63425.0,29.9111,29.9771,29.9016,29.9205,63425.0
2022-10-20 11:55:00,31.7,31.72,31.54,31.54,109152.0,29.9111,29.93,29.7601,29.7601,109152.0
2022-10-20 12:00:00,31.55,31.55,31.35,31.45,172384.0,29.7695,29.7695,29.5808,29.6752,172384.0
2022-10-20 12:05:00,31.46,31.5,31.4,31.42,66937.0,29.6846,29.7224,29.628,29.6469,66937.0
2022-10-20 12:10:00,31.41,31.46,31.39,31.45,58887.0,29.6374,29.6846,29.6186,29.6752,58887.0
2022-10-20 12:15:00,31.45,31.49,31.42,31.47,48656.0,29.6752,29.7129,29.6469,29.6941,48656.0
2022-10-20 12:20:00,31.46,31.47,31.38,31.44,64453.0,29.6846,29.6941,29.6091,29.6658,64453.0
2022-10-20 12:25:00,31.43,31.45,31.38,31.45,52058.0,29.6563,29.6752,29.6091,29.6752,52058.0
2022-10-20 12:30:00,31.44,31.51,31.42,31.46,107658.0,29.6658,29.7318,29.6469,29.6846,107658.0
2022-10-20 12:35:00,31.46,31.49,31.45,31.46,62017.0,29.6846,29.7129,29.6752,29.6846,62017.0
2022-10-20 12:40:00,31.46,31.53,31.46,31.49,105614.0,29.6846,29.7507,29.6846,29.7129,105614.0
2022-10-20 12:45:00,31.49,31.49,31.41,31.45,55618.0,29.7129,29.7129,29.6374,29.6752,55618.0
2022-10-20 12:50:00,31.45,31.48,31.39,31.4,61096.0,29.6752,29.7035,29.6186,29.628,61096.0
2022-10-20 12:55:00,31.41,31.44,31.37,31.43,68465.0,29.6374,29.6658,29.5997,29.6563,68465.0
2022-10-20 13:00:00,31.43,31.48,31.39,31.48,80243.0,29.6563,29.7035,29.6186,29.7035,80243.0
2022-10-20 13:05:00,31.48,31.48,31.29,31.29,57640.0,29.7035,29.7035,29.5242,29.5242,57640.0
2022-10-20 13:10:00,31.29,31.39,31.28,31.36,63337.0,29.5242,29.6186,29.5148,29.5903,63337.0
2022-10-20 13:15:00,31.36,31.47,31.32,31.46,121342.0,29.5903,29.6941,29.5525,29.6846,121342.0
2022-10-20 13:20:00,31.45,31.55,31.45,31.52,119363.0,29.6752,29.7695,29.6752,29.7412,119363.0
2022-10-20 13:25:00,31.52,31.69,31.52,31.67,132559.0,29.7412,29.9016,29.7412,29.8828,132559.0
2022-10-20 13:30:00,31.67,31.78,31.62,31.77,118874.0,29.8828,29.9866,29.8356,29.9771,118874.0
2022-10-20 13:35:00,31.78,31.85,31.77,31.79,103472.0,29.9866,30.0526,29.9771,29.996,103472.0
2022-10-20 13:40:00,31.79,31.8,31.67,31.7,97857.0,29.996,30.0054,29.8828,29.9111,97857.0
2022-10-20 13:45:00,31.7,31.76,31.68,31.71,81746.0,29.9111,29.9677,29.8922,29.9205,81746.0
2022-10-20 13:50:00,31.71,31.73,31.67,31.69,84969.0,29.9205,29.9394,29.8828,29.9016,84969.0
2022-10-20 13:55:00,31.69,31.69,31.63,31.66,63728.0,29.9016,29.9016,29.845,29.8733,63728.0
2022-10-20 14:00:00,31.65,31.66,31.59,31.66,58576.0,29.8639,29.8733,29.8073,29.8733,58576.0
2022-10-20 14:05:00,31.66,31.67,31.57,31.59,66606.0,29.8733,29.8828,29.7884,29.8073,66606.0
2022-10-20 14:10:00,31.59,31.61,31.55,31.56,68776.0,29.8073,29.8262,29.7695,29.779,68776.0
2022-10-20 14:15:00,31.56,31.56,31.47,31.5,52289.0,29.779,29.779,29.6941,29.7224,52289.0
2022-10-20 14:20:00,31.5,31.52,31.4,31.49,150077.0,29.7224,29.7412,29.628,29.7129,150077.0
2022-10-20 14:25:00,31.48,31.5,31.39,31.42,78248.0,29.7035,29.7224,29.6186,29.6469,78248.0
2022-10-20 14:30:00,31.42,31.54,31.41,31.53,104750.0,29.6469,29.7601,29.6374,29.7507,104750.0
2022-10-20 14:35:00,31.53,31.57,31.52,31.55,70830.0,29.7507,29.7884,29.7412,29.7695,70830.0
2022-10-20 14:40:00,31.54,31.57,31.49,31.52,68568.0,29.7601,29.7884,29.7129,29.7412,68568.0
2022-10-20 14:45:00,31.51,31.56,31.49,31.51,79722.0,29.7318,29.779,29.7129,29.7318,79722.0
2022-10-20 14:50:00,31.51,31.6,31.46,31.6,67493.0,29.7318,29.8167,29.6846,29.8167,67493.0
2022-10-20 14:55:00,31.6,31.62,31.57,31.62,115265.0,29.8167,29.8356,29.7884,29.8356,115265.0
2022-10-20 15:00:00,31.62,31.66,31.61,31.64,56235.0,29.8356,29.8733,29.8262,29.8545,56235.0
2022-10-20 15:05:00,31.64,31.75,31.63,31.7,82927.0,29.8545,29.9583,29.845,29.9111,82927.0
2022-10-20 15:10:00,31.7,31.78,31.68,31.72,117324.0,29.9111,29.9866,29.8922,29.93,117324.0
2022-10-20 15:15:00,31.73,31.77,31.65,31.67,96848.0,29.9394,29.9771,29.8639,29.8828,96848.0
2022-10-20 15:20:00,31.67,31.68,31.6,31.67,105620.0,29.8828,29.8922,29.8167,29.8828,105620.0
2022-10-20 15:25:00,31.67,31.69,31.6,31.68,99967.0,29.8828,29.9016,29.8167,29.8922,99967.0
2022-10-20 15:30:00,31.68,31.68,31.45,31.46,134967.0,29.8922,29.8922,29.6752,29.6846,134967.0
2022-10-20 15:35:00,31.45,31.62,31.42,31.61,129631.0,29.6752,29.8356,29.6469,29.8262,129631.0
2022-10-20 15:40:00,31.61,31.69,31.58,31.66,171742.0,29.8262,29.9016,29.7979,29.8733,171742.0
2022-10-20 15:45:00,31.66,31.68,31.59,31.65,193251.0,29.8733,29.8922,29.8073,29.8639,193251.0
2022-10-20 15:50:00,31.65,31.75,31.65,31.7,285257.0,29.8639,29.9583,29.8639,29.9111,285257.0
2022-10-20 15:55:00,31.7,31.71,31.63,31.64,661600.0,29.9111,29.9205,29.845,29.8545,661600.0
2022-10-21 09:30:00,31.98,32.32,31.92,31.99,632610.0,30.1753,30.4961,30.1187,30.1847,632610.0
2022-10-21 09:35:00,32.0,32.28,31.95,32.27,156636.0,30.1942,30.4583,30.147,30.4489,156636.0
2022-10-21 09:40:00,32.26,32.46,32.2,32.41,218545.0,30.4395,30.6282,30.3829,30.581,218545.0
2022-10-21 09:45:00,32.41,32.52,32.35,32.44,232178.0,30.581,30.6848,30.5244,30.6093,232178.0
2022-10-21 09:50:00,32.44,32.67,32.38,32.56,292682.0,30.6093,30.8263,30.5527,30.7225,292682.0
2022-10-21 09:55:00,32.55,32.72,32.51,32.65,229345.0,30.7131,30.8735,30.6754,30.8075,229345.0
2022-10-21 10:00:00,32.65,32.85,32.61,32.85,187591.0,30.8075,30.9962,30.7697,30.9962,187591.0
2022-10-21 10:05:00,32.85,32.99,32.79,32.94,174039.0,30.9962,31.1283,30.9396,31.0811,174039.0
2022-10-21 10:10:00,32.94,33.23,32.94,33.2,299224.0,31.0811,31.3547,31.0811,31.3264,299224.0
2022-10-21 10:15:00,33.2,33.22,33.05,33.08,256068.0,31.3264,31.3453,31.1849,31.2132,256068.0
2022-10-21 10:20:00,33.08,33.25,33.08,33.12,344525.0,31.2132,31.3736,31.2132,31.2509,344525.0
2022-10-21 10:25:00,33.11,33.32,32.91,33.29,486458.0,31.2415,31.4397,31.0528,31.4114,486458.0
2022-10-21 10:30:00,33.29,33.32,33.1,33.18,243698.0,31.4114,31.4397,31.2321,31.3076,243698.0
2022-10-21 10:35:00,33.18,33.3,33.1,33.27,244142.0,31.3076,31.4208,31.2321,31.3925,244142.0
2022-10-21 10:40:00,33.27,33.33,33.12,33.2,148212.0,31.3925,31.4491,31.2509,31.3264,148212.0
2022-10-21 10:45:00,33.2,33.48,33.15,33.48,356980.0,31.3264,31.5906,31.2793,31.5906,356980.0
2022-10-21 10:50:00,33.48,33.48,33.18,33.19,152591.0,31.5906,31.5906,31.3076,31.317,152591.0
2022-10-21 10:55:00,33.19,33.23,33.09,33.22,206452.0,31.317,31.3547,31.2226,31.3453,206452.0
2022-10-21 11:00:00,33.22,33.27,33.0,33.06,230528.0,31.3453,31.3925,31.1377,31.1943,230528.0
2022-10-21 11:05:00,33.07,33.19,32.97,33.18,119301.0,31.2038,31.317,31.1094,31.3076,119301.0
2022-10-21 11:10:00,33.18,33.29,33.17,33.21,73692.0,31.3076,31.4114,31.2981,31.3359,73692.0
2022-10-21 11:15:00,33.2,33.28,33.14,33.23,103830.0,31.3264,31.4019,31.2698,31.3547,103830.0
2022-10-21 11:20:00,33.23,33.36,33.14,33.36,115462.0,31.3547,31.4774,31.2698,31.4774,115462.0
2022-10-21 11:25:00,33.36,33.43,33.25,33.29,190754.0,31.4774,31.5435,31.3736,31.4114,190754.0
2022-10-21 11:30:00,33.3,33.51,33.27,33.49,205350.0,31.4208,31.6189,31.3925,31.6001,205350.0
2022-10-21 11:35:00,33.5,33.57,33.28,33.36,250065.0,31.6095,31.6756,31.4019,31.4774,250065.0
2022-10-21 11:40:00,33.37,33.57,33.35,33.53,168608.0,31.4868,31.6756,31.468,31.6378,168608.0
2022-10-21 11:45:00,33.52,33.53,33.36,33.45,150904.0,31.6284,31.6378,31.4774,31.5623,150904.0
2022-10-21 11:50:00,33.45,33.52,33.37,33.48,162544.0,31.5623,31.6284,31.4868,31.5906,162544.0
2022-10-21 11:55:00,33.48,33.55,33.45,33.49,99881.0,31.5906,31.6567,31.5623,31.6001,99881.0
2022-10-21 12:00:00,33.49,33.52,33.39,33.4,84014.0,31.6001,31.6284,31.5057,31.5151,84014.0
2022-10-21 12:05:00,33.4,33.4,33.27,33.32,205977.0,31.5151,31.5151,31.3925,31.4397,205977.0
2022-10-21 12:10:00,33.33,33.35,33.24,33.34,71303.0,31.4491,31.468,31.3642,31.4585,71303.0
2022-10-21 12:15:00,33.35,33.35,33.26,33.31,50265.0,31.468,31.468,31.383,31.4302,50265.0
2022-10-21 12:20:00,33.33,33.36,33.24,33.35,52716.0,31.4491,31.4774,31.3642,31.468,52716.0
2022-10-21 12:25:00,33.36,33.43,33.31,33.33,77726.0,31.4774,31.5435,31.4302,31.4491,77726.0
2022-10-21 12:30:00,33.33,33.52,33.32,33.49,103909.0,31.4491,31.6284,31.4397,31.6001,103909.0
2022-10-21 12:35:00,33.5,33.52,33.46,33.49,102728.0,31.6095,31.6284,31.5718,31.6001,102728.0
2022-10-21 12:40:00,33.5,33.57,33.49,33.52,136336.0,31.6095,31.6756,31.6001,31.6284,136336.0
2022-10-21 12:45:00,33.51,33.67,33.51,33.65,118986.0,31.6189,31.7699,31.6189,31.751,118986.0
2022-10-21 12:50:00,33.66,33.67,33.56,33.63,58047.0,31.7605,31.7699,31.6661,31.7322,58047.0
2022-10-21 12:55:00,33.62,33.68,33.58,33.59,124634.0,31.7227,31.7793,31.685,31.6944,124634.0
2022-10-21 13:00:00,33.59,33.72,33.59,33.7,71514.0,31.6944,31.8171,31.6944,31.7982,71514.0
2022-10-21 13:05:00,33.71,33.76,33.68,33.71,96997.0,31.8076,31.8548,31.7793,31.8076,96997.0
2022-10-21 13:10:00,33.7,33.75,33.64,33.65,93652.0,31.7982,31.8454,31.7416,31.751,93652.0
2022-10-21 13:15:00,33.65,33.66,33.54,33.59,82083.0,31.751,31.7605,31.6472,31.6944,82083.0
2022-10-21 13:20:00,33.58,33.6,33.46,33.47,65857.0,31.685,31.7039,31.5718,31.5812,65857.0
2022-10-21 13:25:00,33.47,33.52,33.42,33.49,113606.0,31.5812,31.6284,31.534,31.6001,113606.0
2022-10-21 13:30:00,33.5,33.54,33.48,33.52,56761.0,31.6095,31.6472,31.5906,31.6284,56761.0
2022-10-21 13:35:00,33.51,33.63,33.48,33.63,88812.0,31.6189,31.7322,31.5906,31.7322,88812.0
2022-10-21 13:40:00,33.63,33.72,33.63,33.69,73213.0,31.7322,31.8171,31.7322,31.7888,73213.0
2022-10-21 13:45:00,33.69,33.82,33.69,33.81,138976.0,31.7888,31.9114,31.7888,31.902,138976.0
2022-10-21 13:50:00,33.81,33.86,33.76,33.77,93008.0,31.902,31.9492,31.8548,31.8643,93008.0
2022-10-21 13:55:00,33.77,33.79,33.73,33.78,40300.0,31.8643,31.8831,31.8265,31.8737,40300.0
2022-10-21 14:00:00,33.77,33.82,33.76,33.8,96087.0,31.8643,31.9114,31.8548,31.8926,96087.0
2022-10-21 14:05:00,33.8,33.89,33.77,33.87,73093.0,31.8926,31.9775,31.8643,31.9586,73093.0
2022-10-21 14:10:00,33.89,33.91,33.8,33.84,70517.0,31.9775,31.9964,31.8926,31.9303,70517.0
2022-10-21 14:15:00,33.85,33.87,33.78,33.82,96830.0,31.9397,31.9586,31.8737,31.9114,96830.0
2022-10-21 14:20:00,33.81,33.84,33.8,33.82,71594.0,31.902,31.9303,31.8926,31.9114,71594.0
2022-10-21 14:25:00,33.83,33.9,33.8,33.85,77526.0,31.9209,31.9869,31.8926,31.9397,77526.0
2022-10-21 14:30:00,33.85,33.95,33.85,33.91,82635.0,31.9397,32.0341,31.9397,31.9964,82635.0
2022-10-21 14:35:00,33.91,33.97,33.9,33.94,139526.0,31.9964,32.053,31.9869,32.0247,139526.0
2022-10-21 14:40:00,33.93,34.07,33.9,34.05,221218.0,32.0152,32.1473,31.9869,32.1285,221218.0
2022-10-21 14:45:00,34.05,34.13,34.01,34.09,310519.0,32.1285,32.2039,32.0907,32.1662,310519.0
2022-10-21 14:50:00,34.08,34.09,34.0,34.06,111963.0,32.1568,32.1662,32.0813,32.1379,111963.0
2022-10-21 14:55:00,34.06,34.11,34.01,34.06,99163.0,32.1379,32.1851,32.0907,32.1379,99163.0
2022-10-21 15:00:00,34.06,34.12,34.04,34.06,84120.0,32.1379,32.1945,32.119,32.1379,84120.0
2022-10-21 15:05:00,34.06,34.08,34.03,34.05,122613.0,32.1379,32.1568,32.1096,32.1285,122613.0
2022-10-21 15:10:00,34.05,34.09,34.05,34.09,71207.0,32.1285,32.1662,32.1285,32.1662,71207.0
2022-10-21 15:15:00,34.09,34.12,34.07,34.1,89596.0,32.1662,32.1945,32.1473,32.1756,89596.0
2022-10-21 15:20:00,34.11,34.15,34.01,34.03,132208.0,32.1851,32.2228,32.0907,32.1096,132208.0
2022-10-21 15:25:00,34.03,34.04,33.95,33.96,177087.0,32.1096,32.119,32.0341,32.0435,177087.0
2022-10-21 15:30:00,33.96,33.97,33.81,33.82,181367.0,32.0435,32.053,31.902,31.9114,181367.0
2022-10-21 15:35:00,33.83,33.95,33.77,33.95,202503.0,31.9209,32.0341,31.8643,32.0341,202503.0
2022-10-21 15:40:00,33.95,34.03,33.92,33.96,196080.0,32.0341,32.1096,32.0058,32.0435,196080.0
2022-10-21 15:45:00,33.95,33.96,33.88,33.91,229932.0,32.0341,32.0435,31.9681,31.9964,229932.0
2022-10-21 15:50:00,33.91,33.97,33.88,33.91,330687.0,31.9964,32.053,31.9681,31.9964,330687.0
2022-10-21 15:55:00,33.91,33.92,33.83,33.89,681201.0,31.9964,32.0058,31.9209,31.9775,681201.0
2022-10-24 09:30:00,34.08,34.58,33.85,34.1,704170.0,32.1568,32.6286,31.9397,32.1756,704170.0
2022-10-24 09:35:00,34.1,34.49,34.05,34.39,258033.0,32.1756,32.5436,32.1285,32.4493,258033.0
2022-10-24 09:40:00,34.37,34.39,34.01,34.13,182973.0,32.4304,32.4493,32.0907,32.2039,182973.0
2022-10-24 09:45:00,34.16,34.52,34.14,34.18,350705.0,32.2323,32.5719,32.2134,32.2511,350705.0
2022-10-24 09:50:00,34.17,34.26,33.93,34.26,193768.0,32.2417,32.3266,32.0152,32.3266,193768.0
2022-10-24 09:55:00,34.28,34.37,34.23,34.3,128220.0,32.3455,32.4304,32.2983,32.3644,128220.0
2022-10-24 10:00:00,34.3,34.33,34.04,34.05,263096.0,32.3644,32.3927,32.119,32.1285,263096.0
2022-10-24 10:05:00,34.04,34.23,33.97,34.04,294700.0,32.119,32.2983,32.053,32.119,294700.0
2022-10-24 10:10:00,34.04,34.22,34.01,34.18,163463.0,32.119,32.2889,32.0907,32.2511,163463.0
2022-10-24 10:15:00,34.17,34.18,34.0,34.02,124826.0,32.2417,32.2511,32.0813,32.1002,124826.0
2022-10-24 10:20:00,34.02,34.06,33.77,33.82,169251.0,32.1002,32.1379,31.8643,31.9114,169251.0
2022-10-24 10:25:00,33.82,34.06,33.81,34.03,145721.0,31.9114,32.1379,31.902,32.1096,145721.0
2022-10-24 10:30:00,34.03,34.39,33.94,34.39,281060.0,32.1096,32.4493,32.0247,32.4493,281060.0
2022-10-24 10:35:00,34.39,34.52,34.35,34.43,257834.0,32.4493,32.5719,32.4115,32.487,257834.0
2022-10-24 10:40:00,34.44,34.44,34.13,34.2,120846.0,32.4965,32.4965,32.2039,32.27,120846.0
2022-10-24 10:45:00,34.19,34.29,34.15,34.21,165594.0,32.2606,32.3549,32.2228,32.2794,165594.0
2022-10-24 10:50:00,34.21,34.39,34.18,34.37,117999.0,32.2794,32.4493,32.2511,32.4304,117999.0
2022-10-24 10:55:00,34.37,34.41,34.19,34.21,174893.0,32.4304,32.4681,32.2606,32.2794,174893.0
2022-10-24 11:00:00,34.21,34.24,34.09,34.15,126530.0,32.2794,32.3077,32.1662,32.2228,126530.0
2022-10-24 11:05:00,34.14,34.17,34.03,34.11,84338.0,32.2134,32.2417,32.1096,32.1851,84338.0
2022-10-24 11:10:00,34.11,34.17,34.04,34.14,69253.0,32.1851,32.2417,32.119,32.2134,69253.0
2022-10-24 11:15:00,34.14,34.24,33.93,34.08,353120.0,32.2134,32.3077,32.0152,32.1568,353120.0
2022-10-24 11:20:00,34.08,34.27,34.08,34.2,269556.0,32.1568,32.336,32.1568,32.27,269556.0
2022-10-24 11:25:00,34.22,34.27,34.14,34.21,101901.0,32.2889,32.336,32.2134,32.2794,101901.0
2022-10-24 11:30:00,34.21,34.22,34.13,34.18,138390.0,32.2794,32.2889,32.2039,32.2511,138390.0
2022-10-24 11:35:00,34.16,34.32,34.15,34.3,95912.0,32.2323,32.3832,32.2228,32.3644,95912.0
2022-10-24 11:40:00,34.3,34.3,34.16,34.16,60428.0,32.3644,32.3644,32.2323,32.2323,60428.0
2022-10-24 11:45:00,34.15,34.3,34.14,34.3,109437.0,32.2228,32.3644,32.2134,32.3644,109437.0
2022-10-24 11:50:00,34.3,34.38,34.3,34.34,81267.0,32.3644,32.4398,32.3644,32.4021,81267.0
2022-10-24 11:55:00,34.33,34.38,34.31,34.36,115450.0,32.3927,32.4398,32.3738,32.421,115450.0
2022-10-24 12:00:00,34.36,34.4,34.32,34.34,90671.0,32.421,32.4587,32.3832,32.4021,90671.0
2022-10-24 12:05:00,34.34,34.45,34.33,34.4,96862.0,32.4021,32.5059,32.3927,32.4587,96862.0
2022-10-24 12:10:00,34.4,34.42,34.3,34.33,57789.0,32.4587,32.4776,32.3644,32.3927,57789.0
2022-10-24 12:15:00,34.33,34.4,34.29,34.31,86170.0,32.3927,32.4587,32.3549,32.3738,86170.0
2022-10-24 12:20:00,34.32,34.39,34.29,34.34,61601.0,32.3832,32.4493,32.3549,32.4021,61601.0
2022-10-24 12:25:00,34.34,34.43,34.33,34.37,91681.0,32.4021,32.487,32.3927,32.4304,91681.0
2022-10-24 12:30:00,34.38,34.45,34.31,34.37,76668.0,32.4398,32.5059,32.3738,32.4304,76668.0
2022-10-24 12:35:00,34.36,34.44,34.32,34.42,60435.0,32.421,32.4965,32.3832,32.4776,60435.0
2022-10-24 12:40:00,34.42,34.48,34.38,34.48,53757.0,32.4776,32.5342,32.4398,32.5342,53757.0
2022-10-24 12:45:00,34.48,34.49,34.44,34.47,60103.0,32.5342,32.5436,32.4965,32.5248,60103.0
2022-10-24 12:50:00,34.48,34.5,34.43,34.5,58387.0,32.5342,32.5531,32.487,32.5531,58387.0
2022-10-24 12:55:00,34.51,34.51,34.44,34.45,46455.0,32.5625,32.5625,32.4965,32.5059,46455.0
2022-10-24 13:00:00,34.45,34.47,34.4,34.45,62175.0,32.5059,32.5248,32.4587,32.5059,62175.0
2022-10-24 13:05:00,34.45,34.47,34.38,34.45,52043.0,32.5059,32.5248,32.4398,32.5059,52043.0
2022-10-24 13:10:00,34.46,34.48,34.4,34.47,112777.0,32.5153,32.5342,32.4587,32.5248,112777.0
2022-10-24 13:15:00,34.47,34.49,34.42,34.46,66917.0,32.5248,32.5436,32.4776,32.5153,66917.0
2022-10-24 13:20:00,34.46,34.46,34.39,34.39,67466.0,32.5153,32.5153,32.4493,32.4493,67466.0
2022-10-24 13:25:00,34.39,34.49,34.38,34.47,71097.0,32.4493,32.5436,32.4398,32.5248,71097.0
2022-10-24 13:30:00,34.47,34.51,34.45,34.5,58559.0,32.5248,32.5625,32.5059,32.5531,58559.0
2022-10-24 13:35:00,34.51,34.59,34.47,34.57,89774.0,32.5625,32.638,32.5248,32.6191,89774.0
2022-10-24 13:40:00,34.57,34.62,34.53,34.55,80907.0,32.6191,32.6663,32.5814,32.6002,80907.0
2022-10-24 13:45:00,34.56,34.59,34.51,34.54,74585.0,32.6097,32.638,32.5625,32.5908,74585.0
2022-10-24 13:50:00,34.54,34.66,34.53,34.66,126135.0,32.5908,32.704,32.5814,32.704,126135.0
2022-10-24 13:55:00,34.66,34.68,34.57,34.59,98944.0,32.704,32.7229,32.6191,32.638,98944.0
2022-10-24 14:00:00,34.58,34.64,34.57,34.6,92957.0,32.6286,32.6852,32.6191,32.6474,92957.0
2022-10-24 14:05:00,34.6,34.62,34.58,34.6,76356.0,32.6474,32.6663,32.6286,32.6474,76356.0
2022-10-24 14:10:00,34.61,34.62,34.5,34.51,71524.0,32.6569,32.6663,32.5531,32.5625,71524.0
2022-10-24 14:15:00,34.51,34.53,34.48,34.49,76106.0,32.5625,32.5814,32.5342,32.5436,76106.0
2022-10-24 14:20:00,34.49,34.54,34.45,34.53,137038.0,32.5436,32.5908,32.5059,32.5814,137038.0
2022-10-24 14:25:00,34.54,34.6,34.51,34.57,170644.0,32.5908,32.6474,32.5625,32.6191,170644.0
2022-10-24 14:30:00,34.58,34.61,34.56,34.58,127067.0,32.6286,32.6569,32.6097,32.6286,127067.0
2022-10-24 14:35:00,34.59,34.59,34.53,34.58,93781.0,32.638,32.638,32.5814,32.6286,93781.0
2022-10-24 14:40:00,34.58,34.65,34.56,34.62,96434.0,32.6286,32.6946,32.6097,32.6663,96434.0
2022-10-24 14:45:00,34.62,34.68,34.59,34.66,103931.0,32.6663,32.7229,32.638,32.704,103931.0
2022-10-24 14:50:00,34.66,34.69,34.61,34.66,90334.0,32.704,32.7323,32.6569,32.704,90334.0
2022-10-24 14:55:00,34.64,34.68,34.62,34.63,87756.0,32.6852,32.7229,32.6663,32.6757,87756.0
2022-10-24 15:00:00,34.63,34.66,34.59,34.64,94774.0,32.6757,32.704,32.638,32.6852,94774.0
2022-10-24 15:05:00,34.64,34.65,34.58,34.59,72536.0,32.6852,32.6946,32.6286,32.638,72536.0
2022-10-24 15:10:00,34.59,34.68,34.59,34.68,109879.0,32.638,32.7229,32.638,32.7229,109879.0
2022-10-24 15:15:00,34.67,34.75,34.65,34.74,176255.0,32.7135,32.789,32.6946,32.7795,176255.0
2022-10-24 15:20:00,34.75,34.75,34.66,34.66,186676.0,32.789,32.789,32.704,32.704,186676.0
2022-10-24 15:25:00,34.66,34.7,34.62,34.65,127172.0,32.704,32.7418,32.6663,32.6946,127172.0
2022-10-24 15:30:00,34.65,34.68,34.59,34.64,208538.0,32.6946,32.7229,32.638,32.6852,208538.0
2022-10-24 15:35:00,34.63,34.73,34.61,34.72,338083.0,32.6757,32.7701,32.6569,32.7607,338083.0
2022-10-24 15:40:00,34.71,34.75,34.67,34.68,525801.0,32.7512,32.789,32.7135,32.7229,525801.0
2022-10-24 15:45:00,34.69,34.7,34.58,34.59,495825.0,32.7323,32.7418,32.6286,32.638,495825.0
2022-10-24 15:50:00,34.59,34.69,34.57,34.6,517936.0,32.638,32.7323,32.6191,32.6474,517936.0
2022-10-24 15:55:00,34.61,34.73,34.59,34.64,1246493.0,32.6569,32.7701,32.638,32.6852,1246493.0
2022-10-25 09:30:00,34.85,35.62,34.14,34.41,1408235.0,32.8833,33.6099,32.2134,32.4681,1408235.0
2022-10-25 09:35:00,34.41,35.2,34.27,34.98,797203.0,32.4681,33.2136,32.336,33.006,797203.0
2022-10-25 09:40:00,35.0,35.28,34.75,35.25,424653.0,33.0249,33.2891,32.789,33.2607,424653.0
2022-10-25 09:45:00,35.27,35.93,35.25,35.84,656449.0,33.2796,33.9024,33.2607,33.8174,656449.0
2022-10-25 09:50:00,35.85,36.08,35.79,36.03,709255.0,33.8269,34.0439,33.7703,33.9967,709255.0
2022-10-25 09:55:00,36.03,36.11,35.64,35.73,408089.0,33.9967,34.0722,33.6287,33.7137,408089.0
2022-10-25 10:00:00,35.76,35.79,35.52,35.56,354475.0,33.742,33.7703,33.5155,33.5532,354475.0
2022-10-25 10:05:00,35.55,35.55,35.2,35.52,401347.0,33.5438,33.5438,33.2136,33.5155,401347.0
2022-10-25 10:10:00,35.51,35.59,35.37,35.45,231642.0,33.5061,33.5816,33.374,33.4495,231642.0
2022-10-25 10:15:00,35.47,35.47,35.35,35.4,139364.0,33.4683,33.4683,33.3551,33.4023,139364.0
2022-10-25 10:20:00,35.39,35.51,35.37,35.45,110521.0,33.3928,33.5061,33.374,33.4495,110521.0
2022-10-25 10:25:00,35.45,35.72,35.44,35.65,151201.0,33.4495,33.7042,33.44,33.6382,151201.0
2022-10-25 10:30:00,35.64,35.68,35.44,35.52,159514.0,33.6287,33.6665,33.44,33.5155,159514.0
2022-10-25 10:35:00,35.51,35.61,35.37,35.38,195157.0,33.5061,33.6004,33.374,33.3834,195157.0
2022-10-25 10:40:00,35.38,35.39,35.0,35.11,365970.0,33.3834,33.3928,33.0249,33.1286,365970.0
2022-10-25 10:45:00,35.11,35.22,34.93,35.06,195524.0,33.1286,33.2324,32.9588,33.0815,195524.0
2022-10-25 10:50:00,35.07,35.15,34.93,34.97,125655.0,33.0909,33.1664,32.9588,32.9965,125655.0
2022-10-25 10:55:00,34.96,35.0,34.83,34.84,119518.0,32.9871,33.0249,32.8644,32.8739,119518.0
2022-10-25 11:00:00,34.85,34.94,34.78,34.91,86656.0,32.8833,32.9682,32.8173,32.9399,86656.0
2022-10-25 11:05:00,34.9,35.09,34.89,34.96,137274.0,32.9305,33.1098,32.9211,32.9871,137274.0
2022-10-25 11:10:00,34.96,35.03,34.85,34.89,82492.0,32.9871,33.0532,32.8833,32.9211,82492.0
2022-10-25 11:15:00,34.9,35.01,34.87,34.91,145579.0,32.9305,33.0343,32.9022,32.9399,145579.0
2022-10-25 11:20:00,34.91,34.91,34.58,34.69,279770.0,32.9399,32.9399,32.6286,32.7323,279770.0
2022-10-25 11:25:00,34.71,34.71,34.32,34.34,179899.0,32.7512,32.7512,32.3832,32.4021,179899.0
2022-10-25 11:30:00,34.34,34.45,34.22,34.29,241300.0,32.4021,32.5059,32.2889,32.3549,241300.0
2022-10-25 11:35:00,34.29,34.38,34.16,34.27,225378.0,32.3549,32.4398,32.2323,32.336,225378.0
2022-10-25 11:40:00,34.27,34.38,34.23,34.36,107022.0,32.336,32.4398,32.2983,32.421,107022.0
2022-10-25 11:45:00,34.36,34.46,34.31,34.41,186457.0,32.421,32.5153,32.3738,32.4681,186457.0
2022-10-25 11:50:00,34.41,34.41,34.37,34.38,94168.0,32.4681,32.4681,32.4304,32.4398,94168.0
2022-10-25 11:55:00,34.39,34.4,34.11,34.12,197876.0,32.4493,32.4587,32.1851,32.1945,197876.0
2022-10-25 12:00:00,34.12,34.38,34.09,34.32,151610.0,32.1945,32.4398,32.1662,32.3832,151610.0
2022-10-25 12:05:00,34.32,34.37,34.22,34.3,203588.0,32.3832,32.4304,32.2889,32.3644,203588.0
2022-10-25 12:10:00,34.31,34.5,34.29,34.41,209047.0,32.3738,32.5531,32.3549,32.4681,209047.0
2022-10-25 12:15:00,34.41,34.59,34.34,34.49,259432.0,32.4681,32.638,32.4021,32.5436,259432.0
2022-10-25 12:20:00,34.48,34.59,34.44,34.45,197882.0,32.5342,32.638,32.4965,32.5059,197882.0
2022-10-25 12:25:00,34.46,34.47,34.37,34.38,62767.0,32.5153,32.5248,32.4304,32.4398,62767.0
2022-10-25 12:30:00,34.37,34.52,34.34,34.45,97644.0,32.4304,32.5719,32.4021,32.5059,97644.0
2022-10-25 12:35:00,34.45,34.5,34.4,34.43,58460.0,32.5059,32.5531,32.4587,32.487,58460.0
2022-10-25 12:40:00,34.43,34.55,34.36,34.54,81781.0,32.487,32.6002,32.421,32.5908,81781.0
2022-10-25 12:45:00,34.54,34.66,34.5,34.51,131078.0,32.5908,32.704,32.5531,32.5625,131078.0
2022-10-25 12:50:00,34.5,34.7,34.5,34.67,107900.0,32.5531,32.7418,32.5531,32.7135,107900.0
2022-10-25 12:55:00,34.67,34.77,34.67,34.76,65820.0,32.7135,32.8078,32.7135,32.7984,65820.0
2022-10-25 13:00:00,34.76,34.79,34.68,34.7,72896.0,32.7984,32.8267,32.7229,32.7418,72896.0
2022-10-25 13:05:00,34.7,34.7,34.55,34.63,77516.0,32.7418,32.7418,32.6002,32.6757,77516.0
2022-10-25 13:10:00,34.63,34.66,34.6,34.63,47671.0,32.6757,32.704,32.6474,32.6757,47671.0
2022-10-25 13:15:00,34.63,34.73,34.62,34.72,46633.0,32.6757,32.7701,32.6663,32.7607,46633.0
2022-10-25 13:20:00,34.72,34.73,34.57,34.57,40917.0,32.7607,32.7701,32.6191,32.6191,40917.0
2022-10-25 13:25:00,34.56,34.65,34.5,34.52,158459.0,32.6097,32.6946,32.5531,32.5719,158459.0
2022-10-25 13:30:00,34.52,34.54,34.39,34.45,56379.0,32.5719,32.5908,32.4493,32.5059,56379.0
2022-10-25 13:35:00,34.45,34.45,34.37,34.39,46874.0,32.5059,32.5059,32.4304,32.4493,46874.0
2022-10-25 13:40:00,34.39,34.47,34.38,34.46,75769.0,32.4493,32.5248,32.4398,32.5153,75769.0
2022-10-25 13:45:00,34.46,34.49,34.42,34.47,40455.0,32.5153,32.5436,32.4776,32.5248,40455.0
2022-10-25 13:50:00,34.47,34.51,34.42,34.42,58431.0,32.5248,32.5625,32.4776,32.4776,58431.0
2022-10-25 13:55:00,34.44,34.46,34.39,34.43,25861.0,32.4965,32.5153,32.4493,32.487,25861.0
2022-10-25 14:00:00,34.43,34.44,34.39,34.4,56237.0,32.487,32.4965,32.4493,32.4587,56237.0
2022-10-25 14:05:00,34.4,34.49,34.36,34.49,34697.0,32.4587,32.5436,32.421,32.5436,34697.0
2022-10-25 14:10:00,34.49,34.6,34.45,34.46,57558.0,32.5436,32.6474,32.5059,32.5153,57558.0
2022-10-25 14:15:00,34.46,34.64,34.42,34.64,89671.0,32.5153,32.6852,32.4776,32.6852,89671.0
2022-10-25 14:20:00,34.63,34.7,34.61,34.68,76308.0,32.6757,32.7418,32.6569,32.7229,76308.0
2022-10-25 14:25:00,34.68,34.69,34.65,34.69,52297.0,32.7229,32.7323,32.6946,32.7323,52297.0
2022-10-25 14:30:00,34.67,34.83,34.65,34.83,306589.0,32.7135,32.8644,32.6946,32.8644,306589.0
2022-10-25 14:35:00,34.83,34.9,34.7,34.7,173374.0,32.8644,32.9305,32.7418,32.7418,173374.0
2022-10-25 14:40:00,34.7,34.72,34.63,34.67,82248.0,32.7418,32.7607,32.6757,32.7135,82248.0
2022-10-25 14:45:00,34.67,34.67,34.53,34.54,89463.0,32.7135,32.7135,32.5814,32.5908,89463.0
2022-10-25 14:50:00,34.53,34.54,34.4,34.41,87367.0,32.5814,32.5908,32.4587,32.4681,87367.0
2022-10-25 14:55:00,34.41,34.49,34.39,34.47,125706.0,32.4681,32.5436,32.4493,32.5248,125706.0
2022-10-25 15:00:00,34.46,34.61,34.45,34.58,173572.0,32.5153,32.6569,32.5059,32.6286,173572.0
2022-10-25 15:05:00,34.58,34.59,34.52,34.57,93742.0,32.6286,32.638,32.5719,32.6191,93742.0
2022-10-25 15:10:00,34.57,34.67,34.56,34.67,114492.0,32.6191,32.7135,32.6097,32.7135,114492.0
2022-10-25 15:15:00,34.66,34.69,34.63,34.65,111759.0,32.704,32.7323,32.6757,32.6946,111759.0
2022-10-25 15:20:00,34.65,34.7,34.65,34.69,87259.0,32.6946,32.7418,32.6946,32.7323,87259.0
2022-10-25 15:25:00,34.69,34.71,34.65,34.71,113985.0,32.7323,32.7512,32.6946,32.7512,113985.0
2022-10-25 15:30:00,34.7,34.82,34.7,34.8,208834.0,32.7418,32.855,32.7418,32.8361,208834.0
2022-10-25 15:35:00,34.8,34.82,34.75,34.8,98047.0,32.8361,32.855,32.789,32.8361,98047.0
2022-10-25 15:40:00,34.79,34.8,34.75,34.8,134046.0,32.8267,32.8361,32.789,32.8361,134046.0
2022-10-25 15:45:00,34.8,34.81,34.71,34.75,181951.0,32.8361,32.8456,32.7512,32.789,181951.0
2022-10-25 15:50:00,34.75,34.83,34.71,34.77,250275.0,32.789,32.8644,32.7512,32.8078,250275.0
2022-10-25 15:55:00,34.77,35.0,34.75,34.96,976039.0,32.8078,33.0249,32.789,32.9871,976039.0
2022-10-26 09:30:00,35.69,36.25,35.37,35.65,739181.0,33.6759,34.2043,33.374,33.6382,739181.0
2022-10-26 09:35:00,35.66,36.1,35.59,35.93,312897.0,33.6476,34.0628,33.5816,33.9024,312897.0
2022-10-26 09:40:00,35.95,35.95,35.43,35.49,212052.0,33.9212,33.9212,33.4306,33.4872,212052.0
2022-10-26 09:45:00,35.49,35.69,35.38,35.46,251126.0,33.4872,33.6759,33.3834,33.4589,251126.0
2022-10-26 09:50:00,35.48,35.81,35.47,35.75,229754.0,33.4778,33.7891,33.4683,33.7325,229754.0
2022-10-26 09:55:00,35.79,35.86,35.75,35.76,184097.0,33.7703,33.8363,33.7325,33.742,184097.0
2022-10-26 10:00:00,35.77,35.86,35.7,35.74,315984.0,33.7514,33.8363,33.6853,33.7231,315984.0
2022-10-26 10:05:00,35.74,35.82,35.61,35.79,284997.0,33.7231,33.7986,33.6004,33.7703,284997.0
2022-10-26 10:10:00,35.79,35.99,35.74,35.98,187010.0,33.7703,33.959,33.7231,33.9495,187010.0
2022-10-26 10:15:00,35.98,36.24,35.97,36.23,406003.0,33.9495,34.1949,33.9401,34.1854,406003.0
2022-10-26 10:20:00,36.23,36.34,36.23,36.25,305580.0,34.1854,34.2892,34.1854,34.2043,305580.0
2022-10-26 10:25:00,36.24,36.35,36.2,36.25,201957.0,34.1949,34.2987,34.1571,34.2043,201957.0
2022-10-26 10:30:00,36.25,36.3,36.13,36.18,146191.0,34.2043,34.2515,34.0911,34.1383,146191.0
2022-10-26 10:35:00,36.17,36.43,36.16,36.4,178874.0,34.1288,34.3742,34.1194,34.3458,178874.0
2022-10-26 10:40:00,36.4,36.47,36.38,36.43,161795.0,34.3458,34.4119,34.327,34.3742,161795.0
2022-10-26 10:45:00,36.42,36.49,36.39,36.42,167827.0,34.3647,34.4308,34.3364,34.3647,167827.0
2022-10-26 10:50:00,36.41,36.53,36.38,36.45,159919.0,34.3553,34.4685,34.327,34.393,159919.0
2022-10-26 10:55:00,36.45,36.55,36.43,36.54,78292.0,34.393,34.4874,34.3742,34.4779,78292.0
2022-10-26 11:00:00,36.55,36.7,36.55,36.69,156082.0,34.4874,34.6289,34.4874,34.6195,156082.0
2022-10-26 11:05:00,36.7,36.82,36.65,36.79,193241.0,34.6289,34.7421,34.5817,34.7138,193241.0
2022-10-26 11:10:00,36.79,37.06,36.79,37.03,380870.0,34.7138,34.9686,34.7138,34.9403,380870.0
2022-10-26 11:15:00,37.03,37.1,36.93,36.94,199315.0,34.9403,35.0063,34.8459,34.8554,199315.0
2022-10-26 11:20:00,36.94,36.97,36.85,36.91,132965.0,34.8554,34.8837,34.7705,34.8271,132965.0
2022-10-26 11:25:00,36.91,37.0,36.88,36.96,158207.0,34.8271,34.912,34.7988,34.8742,158207.0
2022-10-26 11:30:00,36.98,37.04,36.93,36.99,178309.0,34.8931,34.9497,34.8459,34.9026,178309.0
2022-10-26 11:35:00,36.99,37.12,36.91,36.94,465979.0,34.9026,35.0252,34.8271,34.8554,465979.0
2022-10-26 11:40:00,36.93,37.01,36.87,36.98,149388.0,34.8459,34.9214,34.7893,34.8931,149388.0
2022-10-26 11:45:00,36.98,37.0,36.93,36.97,127999.0,34.8931,34.912,34.8459,34.8837,127999.0
2022-10-26 11:50:00,36.97,37.03,36.9,36.98,131159.0,34.8837,34.9403,34.8176,34.8931,131159.0
2022-10-26 11:55:00,36.99,37.01,36.95,36.99,128709.0,34.9026,34.9214,34.8648,34.9026,128709.0
2022-10-26 12:00:00,37.01,37.05,37.0,37.01,76227.0,34.9214,34.9592,34.912,34.9214,76227.0
2022-10-26 12:05:00,37.0,37.02,36.94,36.96,103663.0,34.912,34.9309,34.8554,34.8742,103663.0
2022-10-26 12:10:00,36.95,36.99,36.9,36.94,101537.0,34.8648,34.9026,34.8176,34.8554,101537.0
2022-10-26 12:15:00,36.94,36.98,36.91,36.94,76570.0,34.8554,34.8931,34.8271,34.8554,76570.0
2022-10-26 12:20:00,36.94,37.02,36.93,37.01,85587.0,34.8554,34.9309,34.8459,34.9214,85587.0
2022-10-26 12:25:00,37.01,37.02,36.94,36.97,66275.0,34.9214,34.9309,34.8554,34.8837,66275.0
2022-10-26 12:30:00,36.97,37.0,36.94,36.97,104546.0,34.8837,34.912,34.8554,34.8837,104546.0
2022-10-26 12:35:00,36.97,37.02,36.94,36.95,204878.0,34.8837,34.9309,34.8554,34.8648,204878.0
2022-10-26 12:40:00,36.96,37.0,36.91,36.91,159148.0,34.8742,34.912,34.8271,34.8271,159148.0
2022-10-26 12:45:00,36.91,36.96,36.81,36.83,146929.0,34.8271,34.8742,34.7327,34.7516,146929.0
2022-10-26 12:50:00,36.83,36.84,36.69,36.73,214224.0,34.7516,34.761,34.6195,34.6572,214224.0
2022-10-26 12:55:00,36.73,36.75,36.6,36.69,149195.0,34.6572,34.6761,34.5346,34.6195,149195.0
2022-10-26 13:00:00,36.68,36.73,36.58,36.73,152732.0,34.61,34.6572,34.5157,34.6572,152732.0
2022-10-26 13:05:00,36.73,36.84,36.72,36.73,155251.0,34.6572,34.761,34.6478,34.6572,155251.0
2022-10-26 13:10:00,36.73,36.81,36.73,36.76,86684.0,34.6572,34.7327,34.6572,34.6855,86684.0
2022-10-26 13:15:00,36.76,36.82,36.72,36.8,98940.0,34.6855,34.7421,34.6478,34.7233,98940.0
2022-10-26 13:20:00,36.8,36.87,36.75,36.82,93796.0,34.7233,34.7893,34.6761,34.7421,93796.0
2022-10-26 13:25:00,36.82,36.83,36.69,36.69,95500.0,34.7421,34.7516,34.6195,34.6195,95500.0
2022-10-26 13:30:00,36.69,36.7,36.4,36.41,153677.0,34.6195,34.6289,34.3458,34.3553,153677.0
2022-10-26 13:35:00,36.41,36.58,36.4,36.57,115027.0,34.3553,34.5157,34.3458,34.5063,115027.0
2022-10-26 13:40:00,36.57,36.61,36.53,36.58,61784.0,34.5063,34.544,34.4685,34.5157,61784.0
2022-10-26 13:45:00,36.57,36.59,36.51,36.52,59808.0,34.5063,34.5251,34.4496,34.4591,59808.0
2022-10-26 13:50:00,36.52,36.63,36.51,36.61,145508.0,34.4591,34.5629,34.4496,34.544,145508.0
2022-10-26 13:55:00,36.61,36.61,36.54,36.55,126549.0,34.544,34.544,34.4779,34.4874,126549.0
2022-10-26 14:00:00,36.56,36.61,36.55,36.61,75203.0,34.4968,34.544,34.4874,34.544,75203.0
2022-10-26 14:05:00,36.61,36.78,36.6,36.78,113483.0,34.544,34.7044,34.5346,34.7044,113483.0
2022-10-26 14:10:00,36.79,36.91,36.78,36.88,154691.0,34.7138,34.8271,34.7044,34.7988,154691.0
2022-10-26 14:15:00,36.88,36.89,36.81,36.84,88989.0,34.7988,34.8082,34.7327,34.761,88989.0
2022-10-26 14:20:00,36.85,36.87,36.79,36.82,83443.0,34.7705,34.7893,34.7138,34.7421,83443.0
2022-10-26 14:25:00,36.82,36.9,36.81,36.86,101046.0,34.7421,34.8176,34.7327,34.7799,101046.0
2022-10-26 14:30:00,36.86,36.88,36.76,36.76,113392.0,34.7799,34.7988,34.6855,34.6855,113392.0
2022-10-26 14:35:00,36.76,36.79,36.71,36.74,140702.0,34.6855,34.7138,34.6384,34.6667,140702.0
2022-10-26 14:40:00,36.74,36.75,36.59,36.61,141254.0,34.6667,34.6761,34.5251,34.544,141254.0
2022-10-26 14:45:00,36.61,36.65,36.47,36.5,210296.0,34.544,34.5817,34.4119,34.4402,210296.0
2022-10-26 14:50:00,36.5,36.52,36.41,36.46,143745.0,34.4402,34.4591,34.3553,34.4025,143745.0
2022-10-26 14:55:00,36.45,36.5,36.39,36.48,219237.0,34.393,34.4402,34.3364,34.4213,219237.0
2022-10-26 15:00:00,36.47,36.52,36.43,36.44,153783.0,34.4119,34.4591,34.3742,34.3836,153783.0
2022-10-26 15:05:00,36.44,36.54,36.43,36.53,129720.0,34.3836,34.4779,34.3742,34.4685,129720.0
2022-10-26 15:10:00,36.52,36.57,36.5,36.55,197973.0,34.4591,34.5063,34.4402,34.4874,197973.0
2022-10-26 15:15:00,36.55,36.58,36.5,36.53,136116.0,34.4874,34.5157,34.4402,34.4685,136116.0
2022-10-26 15:20:00,36.54,36.56,36.49,36.5,146035.0,34.4779,34.4968,34.4308,34.4402,146035.0
2022-10-26 15:25:00,36.51,36.56,36.49,36.56,190993.0,34.4496,34.4968,34.4308,34.4968,190993.0
2022-10-26 15:30:00,36.55,36.62,36.55,36.6,209792.0,34.4874,34.5534,34.4874,34.5346,209792.0
2022-10-26 15:35:00,36.61,36.62,36.55,36.59,182830.0,34.544,34.5534,34.4874,34.5251,182830.0
2022-10-26 15:40:00,36.59,36.62,36.58,36.62,188317.0,34.5251,34.5534,34.5157,34.5534,188317.0
2022-10-26 15:45:00,36.61,36.67,36.57,36.6,203667.0,34.544,34.6006,34.5063,34.5346,203667.0
2022-10-26 15:50:00,36.6,36.63,36.52,36.63,259817.0,34.5346,34.5629,34.4591,34.5629,259817.0
2022-10-26 15:55:00,36.63,36.63,36.45,36.49,677901.0,34.5629,34.5629,34.393,34.4308,677901.0
2022-10-27 09:30:00,37.15,37.4,37.06,37.35,426813.0,35.0535,35.2894,34.9686,35.2422,426813.0
2022-10-27 09:35:00,37.34,37.46,37.17,37.27,235171.0,35.2328,35.346,35.0724,35.1667,235171.0
2022-10-27 09:40:00,37.28,37.36,37.02,37.21,238916.0,35.1762,35.2517,34.9309,35.1101,238916.0
2022-10-27 09:45:00,37.2,37.29,37.01,37.05,176644.0,35.1007,35.1856,34.9214,34.9592,176644.0
2022-10-27 09:50:00,37.05,37.22,36.84,36.84,259684.0,34.9592,35.1196,34.761,34.761,259684.0
2022-10-27 09:55:00,36.83,37.12,36.77,37.09,161726.0,34.7516,35.0252,34.695,34.9969,161726.0
2022-10-27 10:00:00,37.08,37.18,37.03,37.17,172891.0,34.9875,35.0818,34.9403,35.0724,172891.0
2022-10-27 10:05:00,37.17,37.36,37.17,37.24,199185.0,35.0724,35.2517,35.0724,35.1384,199185.0
2022-10-27 10:10:00,37.23,37.29,37.08,37.09,158184.0,35.129,35.1856,34.9875,34.9969,158184.0
2022-10-27 10:15:00,37.08,37.15,37.0,37.07,102983.0,34.9875,35.0535,34.912,34.978,102983.0
2022-10-27 10:20:00,37.07,37.12,37.0,37.12,132452.0,34.978,35.0252,34.912,35.0252,132452.0
2022-10-27 10:25:00,37.12,37.25,37.11,37.21,103498.0,35.0252,35.1479,35.0158,35.1101,103498.0
2022-10-27 10:30:00,37.2,37.22,37.08,37.13,78159.0,35.1007,35.1196,34.9875,35.0346,78159.0
2022-10-27 10:35:00,37.13,37.14,36.92,37.0,135570.0,35.0346,35.0441,34.8365,34.912,135570.0
2022-10-27 10:40:00,36.99,37.0,36.76,36.77,153184.0,34.9026,34.912,34.6855,34.695,153184.0
2022-10-27 10:45:00,36.77,36.92,36.7,36.88,308225.0,34.695,34.8365,34.6289,34.7988,308225.0
2022-10-27 10:50:00,36.88,37.13,36.88,37.07,84613.0,34.7988,35.0346,34.7988,34.978,84613.0
2022-10-27 10:55:00,37.07,37.11,36.91,36.97,251277.0,34.978,35.0158,34.8271,34.8837,251277.0
2022-10-27 11:00:00,36.96,37.0,36.88,36.89,112519.0,34.8742,34.912,34.7988,34.8082,112519.0
2022-10-27 11:05:00,36.89,37.14,36.87,37.07,153794.0,34.8082,35.0441,34.7893,34.978,153794.0
2022-10-27 11:10:00,37.07,37.11,36.91,36.93,69249.0,34.978,35.0158,34.8271,34.8459,69249.0
2022-10-27 11:15:00,36.92,36.96,36.84,36.91,158733.0,34.8365,34.8742,34.761,34.8271,158733.0
2022-10-27 11:20:00,36.91,36.92,36.85,36.89,134738.0,34.8271,34.8365,34.7705,34.8082,134738.0
2022-10-27 11:25:00,36.9,36.94,36.85,36.9,167768.0,34.8176,34.8554,34.7705,34.8176,167768.0
2022-10-27 11:30:00,36.89,36.89,36.61,36.65,252895.0,34.8082,34.8082,34.544,34.5817,252895.0
2022-10-27 11:35:00,36.64,36.7,36.43,36.47,162098.0,34.5723,34.6289,34.3742,34.4119,162098.0
2022-10-27 11:40:00,36.48,36.5,36.34,36.38,163592.0,34.4213,34.4402,34.2892,34.327,163592.0
2022-10-27 11:45:00,36.38,36.38,36.22,36.26,137576.0,34.327,34.327,34.176,34.2137,137576.0
2022-10-27 11:50:00,36.26,36.44,36.25,36.4,108395.0,34.2137,34.3836,34.2043,34.3458,108395.0
2022-10-27 11:55:00,36.4,36.55,36.39,36.55,101578.0,34.3458,34.4874,34.3364,34.4874,101578.0
2022-10-27 12:00:00,36.55,36.66,36.52,36.63,103745.0,34.4874,34.5912,34.4591,34.5629,103745.0
2022-10-27 12:05:00,36.64,36.65,36.58,36.63,76284.0,34.5723,34.5817,34.5157,34.5629,76284.0
2022-10-27 12:10:00,36.62,36.7,36.58,36.66,88980.0,34.5534,34.6289,34.5157,34.5912,88980.0
2022-10-27 12:15:00,36.66,36.7,36.61,36.69,73568.0,34.5912,34.6289,34.544,34.6195,73568.0
2022-10-27 12:20:00,36.69,36.7,36.6,36.64,92946.0,34.6195,34.6289,34.5346,34.5723,92946.0
2022-10-27 12:25:00,36.65,36.68,36.4,36.43,160782.0,34.5817,34.61,34.3458,34.3742,160782.0
2022-10-27 12:30:00,36.44,36.66,36.43,36.63,85741.0,34.3836,34.5912,34.3742,34.5629,85741.0
2022-10-27 12:35:00,36.61,36.71,36.6,36.69,122316.0,34.544,34.6384,34.5346,34.6195,122316.0
2022-10-27 12:40:00,36.69,36.72,36.64,36.7,103664.0,34.6195,34.6478,34.5723,34.6289,103664.0
2022-10-27 12:45:00,36.7,36.83,36.69,36.79,114695.0,34.6289,34.7516,34.6195,34.7138,114695.0
2022-10-27 12:50:00,36.79,36.88,36.79,36.83,66054.0,34.7138,34.7988,34.7138,34.7516,66054.0
2022-10-27 12:55:00,36.84,36.94,36.8,36.94,53269.0,34.761,34.8554,34.7233,34.8554,53269.0
2022-10-27 13:00:00,36.94,37.0,36.89,36.99,130993.0,34.8554,34.912,34.8082,34.9026,130993.0
2022-10-27 13:05:00,37.0,37.04,36.98,37.02,150417.0,34.912,34.9497,34.8931,34.9309,150417.0
2022-10-27 13:10:00,37.02,37.02,36.98,36.99,58383.0,34.9309,34.9309,34.8931,34.9026,58383.0
2022-10-27 13:15:00,36.98,37.01,36.93,36.97,97577.0,34.8931,34.9214,34.8459,34.8837,97577.0
2022-10-27 13:20:00,36.97,36.98,36.91,36.97,45264.0,34.8837,34.8931,34.8271,34.8837,45264.0
2022-10-27 13:25:00,36.97,36.99,36.93,36.94,61240.0,34.8837,34.9026,34.8459,34.8554,61240.0
2022-10-27 13:30:00,36.94,36.96,36.88,36.9,47741.0,34.8554,34.8742,34.7988,34.8176,47741.0
2022-10-27 13:35:00,36.9,36.91,36.83,36.83,60206.0,34.8176,34.8271,34.7516,34.7516,60206.0
2022-10-27 13:40:00,36.83,36.85,36.81,36.84,55217.0,34.7516,34.7705,34.7327,34.761,55217.0
2022-10-27 13:45:00,36.84,36.93,36.83,36.92,63618.0,34.761,34.8459,34.7516,34.8365,63618.0
2022-10-27 13:50:00,36.93,36.94,36.9,36.91,50293.0,34.8459,34.8554,34.8176,34.8271,50293.0
2022-10-27 13:55:00,36.91,36.97,36.9,36.93,60493.0,34.8271,34.8837,34.8176,34.8459,60493.0
2022-10-27 14:00:00,36.93,36.93,36.82,36.87,101452.0,34.8459,34.8459,34.7421,34.7893,101452.0
2022-10-27 14:05:00,36.87,36.87,36.84,36.86,68838.0,34.7893,34.7893,34.761,34.7799,68838.0
2022-10-27 14:10:00,36.86,36.89,36.85,36.89,58989.0,34.7799,34.8082,34.7705,34.8082,58989.0
2022-10-27 14:15:00,36.89,36.94,36.88,36.93,75739.0,34.8082,34.8554,34.7988,34.8459,75739.0
2022-10-27 14:20:00,36.93,36.94,36.88,36.9,75201.0,34.8459,34.8554,34.7988,34.8176,75201.0
2022-10-27 14:25:00,36.9,36.9,36.78,36.78,59424.0,34.8176,34.8176,34.7044,34.7044,59424.0
2022-10-27 14:30:00,36.79,36.79,36.65,36.69,129529.0,34.7138,34.7138,34.5817,34.6195,129529.0
2022-10-27 14:35:00,36.7,36.7,36.54,36.54,75548.0,34.6289,34.6289,34.4779,34.4779,75548.0
2022-10-27 14:40:00,36.54,36.58,36.46,36.47,113416.0,34.4779,34.5157,34.4025,34.4119,113416.0
2022-10-27 14:45:00,36.47,36.53,36.41,36.45,103669.0,34.4119,34.4685,34.3553,34.393,103669.0
2022-10-27 14:50:00,36.45,36.45,36.36,36.39,86945.0,34.393,34.393,34.3081,34.3364,86945.0
2022-10-27 14:55:00,36.4,36.4,36.2,36.22,151352.0,34.3458,34.3458,34.1571,34.176,151352.0
2022-10-27 15:00:00,36.22,36.26,36.17,36.23,266124.0,34.176,34.2137,34.1288,34.1854,266124.0
2022-10-27 15:05:00,36.25,36.26,36.13,36.14,184641.0,34.2043,34.2137,34.0911,34.1005,184641.0
2022-10-27 15:10:00,36.14,36.21,36.1,36.13,111628.0,34.1005,34.1666,34.0628,34.0911,111628.0
2022-10-27 15:15:00,36.14,36.25,36.13,36.21,142366.0,34.1005,34.2043,34.0911,34.1666,142366.0
2022-10-27 15:20:00,36.22,36.29,36.17,36.27,144758.0,34.176,34.2421,34.1288,34.2232,144758.0
2022-10-27 15:25:00,36.27,36.29,36.17,36.23,169552.0,34.2232,34.2421,34.1288,34.1854,169552.0
2022-10-27 15:30:00,36.23,36.34,36.18,36.32,195020.0,34.1854,34.2892,34.1383,34.2704,195020.0
2022-10-27 15:35:00,36.32,36.34,36.16,36.16,264020.0,34.2704,34.2892,34.1194,34.1194,264020.0
2022-10-27 15:40:00,36.16,36.27,36.13,36.25,167457.0,34.1194,34.2232,34.0911,34.2043,167457.0
2022-10-27 15:45:00,36.24,36.29,36.16,36.2,384437.0,34.1949,34.2421,34.1194,34.1571,384437.0
2022-10-27 15:50:00,36.2,36.26,36.08,36.15,335569.0,34.1571,34.2137,34.0439,34.11,335569.0
2022-10-27 15:55:00,36.15,36.3,36.12,36.28,699407.0,34.11,34.2515,34.0816,34.2326,699407.0
2022-10-28 09:30:00,36.46,36.65,36.26,36.49,303774.0,34.4025,34.5817,34.2137,34.4308,303774.0
2022-10-28 09:35:00,36.52,36.58,36.03,36.2,135582.0,34.4591,34.5157,33.9967,34.1571,135582.0
2022-10-28 09:40:00,36.21,36.25,35.81,35.88,151708.0,34.1666,34.2043,33.7891,33.8552,151708.0
2022-10-28 09:45:00,35.87,36.01,35.83,35.93,154752.0,33.8458,33.9779,33.808,33.9024,154752.0
2022-10-28 09:50:00,35.93,36.19,35.79,36.14,157588.0,33.9024,34.1477,33.7703,34.1005,157588.0
2022-10-28 09:55:00,36.14,36.19,35.86,35.89,116986.0,34.1005,34.1477,33.8363,33.8646,116986.0
2022-10-28 10:00:00,35.89,35.96,35.62,35.64,214881.0,33.8646,33.9307,33.6099,33.6287,214881.0
2022-10-28 10:05:00,35.65,35.69,35.41,35.42,354652.0,33.6382,33.6759,33.4117,33.4211,354652.0
2022-10-28 10:10:00,35.41,35.52,35.16,35.47,321969.0,33.4117,33.5155,33.1758,33.4683,321969.0
2022-10-28 10:15:00,35.47,35.66,35.4,35.6,125377.0,33.4683,33.6476,33.4023,33.591,125377.0
2022-10-28 10:20:00,35.61,35.61,35.38,35.4,111103.0,33.6004,33.6004,33.3834,33.4023,111103.0
2022-10-28 10:25:00,35.4,35.61,35.38,35.59,171896.0,33.4023,33.6004,33.3834,33.5816,171896.0
2022-10-28 10:30:00,35.6,35.6,35.34,35.35,142359.0,33.591,33.591,33.3457,33.3551,142359.0
2022-10-28 10:35:00,35.34,35.36,35.13,35.14,171938.0,33.3457,33.3645,33.1475,33.157,171938.0
2022-10-28 10:40:00,35.13,35.28,35.09,35.27,158930.0,33.1475,33.2891,33.1098,33.2796,158930.0
2022-10-28 10:45:00,35.28,35.36,35.22,35.3,157991.0,33.2891,33.3645,33.2324,33.3079,157991.0
2022-10-28 10:50:00,35.3,35.37,35.2,35.25,153697.0,33.3079,33.374,33.2136,33.2607,153697.0
2022-10-28 10:55:00,35.25,35.33,35.14,35.31,154864.0,33.2607,33.3362,33.157,33.3174,154864.0
2022-10-28 11:00:00,35.32,35.39,35.23,35.25,97907.0,33.3268,33.3928,33.2419,33.2607,97907.0
2022-10-28 11:05:00,35.23,35.26,35.16,35.21,81112.0,33.2419,33.2702,33.1758,33.223,81112.0
2022-10-28 11:10:00,35.21,35.35,35.18,35.23,90811.0,33.223,33.3551,33.1947,33.2419,90811.0
2022-10-28 11:15:00,35.23,35.45,35.2,35.44,105814.0,33.2419,33.4495,33.2136,33.44,105814.0
2022-10-28 11:20:00,35.43,35.46,35.28,35.36,95211.0,33.4306,33.4589,33.2891,33.3645,95211.0
2022-10-28 11:25:00,35.37,35.38,35.24,35.33,116950.0,33.374,33.3834,33.2513,33.3362,116950.0
2022-10-28 11:30:00,35.34,35.5,35.32,35.48,80712.0,33.3457,33.4966,33.3268,33.4778,80712.0
2022-10-28 11:35:00,35.48,35.52,35.27,35.4,102828.0,33.4778,33.5155,33.2796,33.4023,102828.0
2022-10-28 11:40:00,35.4,35.42,35.33,35.34,47723.0,33.4023,33.4211,33.3362,33.3457,47723.0
2022-10-28 11:45:00,35.34,35.48,35.32,35.45,60812.0,33.3457,33.4778,33.3268,33.4495,60812.0
2022-10-28 11:50:00,35.45,35.57,35.45,35.5,81967.0,33.4495,33.5627,33.4495,33.4966,81967.0
2022-10-28 11:55:00,35.5,35.59,35.5,35.52,68724.0,33.4966,33.5816,33.4966,33.5155,68724.0
2022-10-28 12:00:00,35.51,35.58,35.5,35.54,40303.0,33.5061,33.5721,33.4966,33.5344,40303.0
2022-10-28 12:05:00,35.54,35.54,35.43,35.44,68299.0,33.5344,33.5344,33.4306,33.44,68299.0
2022-10-28 12:10:00,35.44,35.6,35.43,35.59,162981.0,33.44,33.591,33.4306,33.5816,162981.0
2022-10-28 12:15:00,35.6,35.64,35.52,35.54,89881.0,33.591,33.6287,33.5155,33.5344,89881.0
2022-10-28 12:20:00,35.54,35.6,35.51,35.59,89734.0,33.5344,33.591,33.5061,33.5816,89734.0
2022-10-28 12:25:00,35.59,35.64,35.58,35.64,80283.0,33.5816,33.6287,33.5721,33.6287,80283.0
2022-10-28 12:30:00,35.63,35.69,35.59,35.67,73645.0,33.6193,33.6759,33.5816,33.657,73645.0
2022-10-28 12:35:00,35.67,35.68,35.59,35.66,53303.0,33.657,33.6665,33.5816,33.6476,53303.0
2022-10-28 12:40:00,35.66,35.74,35.65,35.73,86880.0,33.6476,33.7231,33.6382,33.7137,86880.0
2022-10-28 12:45:00,35.73,35.82,35.72,35.81,70293.0,33.7137,33.7986,33.7042,33.7891,70293.0
2022-10-28 12:50:00,35.81,35.82,35.73,35.75,64078.0,33.7891,33.7986,33.7137,33.7325,64078.0
2022-10-28 12:55:00,35.75,35.75,35.64,35.66,53213.0,33.7325,33.7325,33.6287,33.6476,53213.0
2022-10-28 13:00:00,35.66,35.72,35.66,35.7,30852.0,33.6476,33.7042,33.6476,33.6853,30852.0
2022-10-28 13:05:00,35.69,35.76,35.68,35.73,50947.0,33.6759,33.742,33.6665,33.7137,50947.0
2022-10-28 13:10:00,35.72,35.81,35.7,35.79,47628.0,33.7042,33.7891,33.6853,33.7703,47628.0
2022-10-28 13:15:00,35.79,35.88,35.78,35.82,59034.0,33.7703,33.8552,33.7608,33.7986,59034.0
2022-10-28 13:20:00,35.81,35.88,35.79,35.86,30973.0,33.7891,33.8552,33.7703,33.8363,30973.0
2022-10-28 13:25:00,35.85,35.94,35.82,35.9,95190.0,33.8269,33.9118,33.7986,33.8741,95190.0
2022-10-28 13:30:00,35.9,35.93,35.85,35.9,73390.0,33.8741,33.9024,33.8269,33.8741,73390.0
2022-10-28 13:35:00,35.91,35.91,35.81,35.83,42185.0,33.8835,33.8835,33.7891,33.808,42185.0
2022-10-28 13:40:00,35.82,35.83,35.7,35.71,51893.0,33.7986,33.808,33.6853,33.6948,51893.0
2022-10-28 13:45:00,35.71,35.79,35.71,35.77,49626.0,33.6948,33.7703,33.6948,33.7514,49626.0
2022-10-28 13:50:00,35.78,35.8,35.75,35.78,60043.0,33.7608,33.7797,33.7325,33.7608,60043.0
2022-10-28 13:55:00,35.79,35.79,35.72,35.72,39630.0,33.7703,33.7703,33.7042,33.7042,39630.0
2022-10-28 14:00:00,35.73,35.79,35.72,35.77,39406.0,33.7137,33.7703,33.7042,33.7514,39406.0
2022-10-28 14:05:00,35.77,35.81,35.7,35.73,82360.0,33.7514,33.7891,33.6853,33.7137,82360.0
2022-10-28 14:10:00,35.72,35.75,35.7,35.7,40111.0,33.7042,33.7325,33.6853,33.6853,40111.0
2022-10-28 14:15:00,35.7,35.74,35.66,35.69,64511.0,33.6853,33.7231,33.6476,33.6759,64511.0
2022-10-28 14:20:00,35.69,35.72,35.67,35.68,38032.0,33.6759,33.7042,33.657,33.6665,38032.0
2022-10-28 14:25:00,35.69,35.7,35.62,35.68,41211.0,33.6759,33.6853,33.6099,33.6665,41211.0
2022-10-28 14:30:00,35.67,35.76,35.66,35.75,36539.0,33.657,33.742,33.6476,33.7325,36539.0
2022-10-28 14:35:00,35.76,35.78,35.75,35.77,40846.0,33.742,33.7608,33.7325,33.7514,40846.0
2022-10-28 14:40:00,35.77,35.82,35.72,35.82,59464.0,33.7514,33.7986,33.7042,33.7986,59464.0
2022-10-28 14:45:00,35.81,35.85,35.79,35.84,74379.0,33.7891,33.8269,33.7703,33.8174,74379.0
2022-10-28 14:50:00,35.84,35.87,35.83,35.87,60771.0,33.8174,33.8458,33.808,33.8458,60771.0
2022-10-28 14:55:00,35.86,35.9,35.85,35.89,46279.0,33.8363,33.8741,33.8269,33.8646,46279.0
2022-10-28 15:00:00,35.89,35.93,35.86,35.87,53344.0,33.8646,33.9024,33.8363,33.8458,53344.0
2022-10-28 15:05:00,35.87,35.89,35.81,35.83,59489.0,33.8458,33.8646,33.7891,33.808,59489.0
2022-10-28 15:10:00,35.83,35.85,35.78,35.8,58296.0,33.808,33.8269,33.7608,33.7797,58296.0
2022-10-28 15:15:00,35.79,35.87,35.76,35.83,90828.0,33.7703,33.8458,33.742,33.808,90828.0
2022-10-28 15:20:00,35.83,35.84,35.74,35.75,84344.0,33.808,33.8174,33.7231,33.7325,84344.0
2022-10-28 15:25:00,35.74,35.8,35.73,35.77,93585.0,33.7231,33.7797,33.7137,33.7514,93585.0
2022-10-28 15:30:00,35.76,35.79,35.72,35.77,82300.0,33.742,33.7703,33.7042,33.7514,82300.0
2022-10-28 15:35:00,35.77,35.81,35.73,35.77,80479.0,33.7514,33.7891,33.7137,33.7514,80479.0
2022-10-28 15:40:00,35.77,35.82,35.75,35.8,96538.0,33.7514,33.7986,33.7325,33.7797,96538.0
2022-10-28 15:45:00,35.81,35.84,35.77,35.78,115149.0,33.7891,33.8174,33.7514,33.7608,115149.0
2022-10-28 15:50:00,35.78,35.85,35.77,35.83,238632.0,33.7608,33.8269,33.7514,33.808,238632.0
2022-10-28 15:55:00,35.83,35.96,35.83,35.95,547113.0,33.808,33.9307,33.808,33.9212,547113.0
2022-10-31 09:30:00,35.63,35.86,35.39,35.74,249776.0,33.6193,33.8363,33.3928,33.7231,249776.0
2022-10-31 09:35:00,35.78,35.85,35.57,35.73,117570.0,33.7608,33.8269,33.5627,33.7137,117570.0
2022-10-31 09:40:00,35.74,36.09,35.71,36.09,174470.0,33.7231,34.0533,33.6948,34.0533,174470.0
2022-10-31 09:45:00,36.09,36.15,35.86,35.9,187342.0,34.0533,34.11,33.8363,33.8741,187342.0
2022-10-31 09:50:00,35.86,36.13,35.86,36.09,120348.0,33.8363,34.0911,33.8363,34.0533,120348.0
2022-10-31 09:55:00,36.1,36.13,35.9,35.91,118621.0,34.0628,34.0911,33.8741,33.8835,118621.0
2022-10-31 10:00:00,35.91,36.2,35.9,36.17,170331.0,33.8835,34.1571,33.8741,34.1288,170331.0
2022-10-31 10:05:00,36.16,36.26,36.08,36.22,127394.0,34.1194,34.2137,34.0439,34.176,127394.0
2022-10-31 10:10:00,36.23,36.28,36.13,36.15,96892.0,34.1854,34.2326,34.0911,34.11,96892.0
2022-10-31 10:15:00,36.16,36.41,36.14,36.31,130942.0,34.1194,34.3553,34.1005,34.2609,130942.0
2022-10-31 10:20:00,36.31,36.58,36.28,36.52,138825.0,34.2609,34.5157,34.2326,34.4591,138825.0
2022-10-31 10:25:00,36.52,36.56,36.45,36.51,119478.0,34.4591,34.4968,34.393,34.4496,119478.0
2022-10-31 10:30:00,36.52,36.62,36.43,36.46,164417.0,34.4591,34.5534,34.3742,34.4025,164417.0
2022-10-31 10:35:00,36.45,36.65,36.4,36.64,191615.0,34.393,34.5817,34.3458,34.5723,191615.0
2022-10-31 10:40:00,36.64,36.79,36.64,36.68,151273.0,34.5723,34.7138,34.5723,34.61,151273.0
2022-10-31 10:45:00,36.69,36.73,36.55,36.56,127130.0,34.6195,34.6572,34.4874,34.4968,127130.0
2022-10-31 10:50:00,36.56,36.62,36.47,36.47,112712.0,34.4968,34.5534,34.4119,34.4119,112712.0
2022-10-31 10:55:00,36.48,36.52,36.39,36.45,97159.0,34.4213,34.4591,34.3364,34.393,97159.0
2022-10-31 11:00:00,36.44,36.53,36.37,36.38,91035.0,34.3836,34.4685,34.3175,34.327,91035.0
2022-10-31 11:05:00,36.37,36.42,36.33,36.41,83197.0,34.3175,34.3647,34.2798,34.3553,83197.0
2022-10-31 11:10:00,36.41,36.45,36.26,36.33,75214.0,34.3553,34.393,34.2137,34.2798,75214.0
2022-10-31 11:15:00,36.33,36.37,36.28,36.28,71474.0,34.2798,34.3175,34.2326,34.2326,71474.0
2022-10-31 11:20:00,36.29,36.46,36.26,36.46,72389.0,34.2421,34.4025,34.2137,34.4025,72389.0
2022-10-31 11:25:00,36.46,36.49,36.36,36.37,50527.0,34.4025,34.4308,34.3081,34.3175,50527.0
2022-10-31 11:30:00,36.37,36.37,36.26,36.26,55095.0,34.3175,34.3175,34.2137,34.2137,55095.0
2022-10-31 11:35:00,36.26,36.28,36.22,36.24,65056.0,34.2137,34.2326,34.176,34.1949,65056.0
2022-10-31 11:40:00,36.25,36.31,36.2,36.31,61603.0,34.2043,34.2609,34.1571,34.2609,61603.0
2022-10-31 11:45:00,36.32,36.35,36.25,36.34,130975.0,34.2704,34.2987,34.2043,34.2892,130975.0
2022-10-31 11:50:00,36.34,36.35,36.26,36.3,40301.0,34.2892,34.2987,34.2137,34.2515,40301.0
2022-10-31 11:55:00,36.3,36.35,35.91,36.02,207556.0,34.2515,34.2987,33.8835,33.9873,207556.0
2022-10-31 12:00:00,36.02,36.07,35.8,36.02,136586.0,33.9873,34.0345,33.7797,33.9873,136586.0
2022-10-31 12:05:00,36.02,36.04,35.78,35.78,54551.0,33.9873,34.0062,33.7608,33.7608,54551.0
2022-10-31 12:10:00,35.8,35.98,35.8,35.94,65104.0,33.7797,33.9495,33.7797,33.9118,65104.0
2022-10-31 12:15:00,35.94,36.04,35.91,35.99,47738.0,33.9118,34.0062,33.8835,33.959,47738.0
2022-10-31 12:20:00,36.0,36.02,35.84,35.88,60061.0,33.9684,33.9873,33.8174,33.8552,60061.0
2022-10-31 12:25:00,35.88,35.96,35.86,35.95,44428.0,33.8552,33.9307,33.8363,33.9212,44428.0
2022-10-31 12:30:00,35.95,35.96,35.83,35.84,32311.0,33.9212,33.9307,33.808,33.8174,32311.0
2022-10-31 12:35:00,35.84,35.89,35.81,35.87,35173.0,33.8174,33.8646,33.7891,33.8458,35173.0
2022-10-31 12:40:00,35.87,35.92,35.84,35.92,35461.0,33.8458,33.8929,33.8174,33.8929,35461.0
2022-10-31 12:45:00,35.93,35.97,35.9,35.96,32442.0,33.9024,33.9401,33.8741,33.9307,32442.0
2022-10-31 12:50:00,35.95,36.03,35.95,35.98,37863.0,33.9212,33.9967,33.9212,33.9495,37863.0
2022-10-31 12:55:00,35.98,36.07,35.96,36.02,44781.0,33.9495,34.0345,33.9307,33.9873,44781.0
2022-10-31 13:00:00,36.02,36.1,36.02,36.04,52000.0,33.9873,34.0628,33.9873,34.0062,52000.0
2022-10-31 13:05:00,36.05,36.15,36.0,36.15,42768.0,34.0156,34.11,33.9684,34.11,42768.0
2022-10-31 13:10:00,36.15,36.18,36.09,36.17,52997.0,34.11,34.1383,34.0533,34.1288,52997.0
2022-10-31 13:15:00,36.18,36.21,36.11,36.18,43512.0,34.1383,34.1666,34.0722,34.1383,43512.0
2022-10-31 13:20:00,36.19,36.21,36.14,36.16,46136.0,34.1477,34.1666,34.1005,34.1194,46136.0
2022-10-31 13:25:00,36.16,36.2,36.13,36.14,78321.0,34.1194,34.1571,34.0911,34.1005,78321.0
2022-10-31 13:30:00,36.14,36.14,36.04,36.1,73199.0,34.1005,34.1005,34.0062,34.0628,73199.0
2022-10-31 13:35:00,36.11,36.23,36.08,36.19,51744.0,34.0722,34.1854,34.0439,34.1477,51744.0
2022-10-31 13:40:00,36.2,36.26,36.15,36.24,45053.0,34.1571,34.2137,34.11,34.1949,45053.0
2022-10-31 13:45:00,36.23,36.25,36.17,36.23,33784.0,34.1854,34.2043,34.1288,34.1854,33784.0
2022-10-31 13:50:00,36.23,36.25,36.16,36.2,33489.0,34.1854,34.2043,34.1194,34.1571,33489.0
2022-10-31 13:55:00,36.2,36.23,36.17,36.22,31985.0,34.1571,34.1854,34.1288,34.176,31985.0
2022-10-31 14:00:00,36.23,36.28,36.19,36.25,48497.0,34.1854,34.2326,34.1477,34.2043,48497.0
2022-10-31 14:05:00,36.26,36.29,36.17,36.18,52973.0,34.2137,34.2421,34.1288,34.1383,52973.0
2022-10-31 14:10:00,36.19,36.22,36.15,36.2,49712.0,34.1477,34.176,34.11,34.1571,49712.0
2022-10-31 14:15:00,36.21,36.37,36.2,36.36,272053.0,34.1666,34.3175,34.1571,34.3081,272053.0
2022-10-31 14:20:00,36.37,36.4,36.34,36.39,30358.0,34.3175,34.3458,34.2892,34.3364,30358.0
2022-10-31 14:25:00,36.4,36.46,36.39,36.41,70490.0,34.3458,34.4025,34.3364,34.3553,70490.0
2022-10-31 14:30:00,36.41,36.44,36.38,36.41,20257.0,34.3553,34.3836,34.327,34.3553,20257.0
2022-10-31 14:35:00,36.41,36.45,36.39,36.42,32131.0,34.3553,34.393,34.3364,34.3647,32131.0
2022-10-31 14:40:00,36.43,36.45,36.41,36.43,24147.0,34.3742,34.393,34.3553,34.3742,24147.0
2022-10-31 14:45:00,36.43,36.54,36.42,36.51,121926.0,34.3742,34.4779,34.3647,34.4496,121926.0
2022-10-31 14:50:00,36.52,36.59,36.48,36.57,139630.0,34.4591,34.5251,34.4213,34.5063,139630.0
2022-10-31 14:55:00,36.57,36.6,36.48,36.51,86235.0,34.5063,34.5346,34.4213,34.4496,86235.0
2022-10-31 15:00:00,36.52,36.52,36.4,36.43,66195.0,34.4591,34.4591,34.3458,34.3742,66195.0
2022-10-31 15:05:00,36.42,36.47,36.39,36.41,54007.0,34.3647,34.4119,34.3364,34.3553,54007.0
2022-10-31 15:10:00,36.41,36.51,36.41,36.5,58794.0,34.3553,34.4496,34.3553,34.4402,58794.0
2022-10-31 15:15:00,36.5,36.53,36.43,36.52,60143.0,34.4402,34.4685,34.3742,34.4591,60143.0
2022-10-31 15:20:00,36.52,36.55,36.48,36.49,64882.0,34.4591,34.4874,34.4213,34.4308,64882.0
2022-10-31 15:25:00,36.48,36.51,36.45,36.49,67516.0,34.4213,34.4496,34.393,34.4308,67516.0
2022-10-31 15:30:00,36.5,36.53,36.46,36.5,62238.0,34.4402,34.4685,34.4025,34.4402,62238.0
2022-10-31 15:35:00,36.5,36.52,36.46,36.49,74095.0,34.4402,34.4591,34.4025,34.4308,74095.0
2022-10-31 15:40:00,36.48,36.56,36.48,36.54,114497.0,34.4213,34.4968,34.4213,34.4779,114497.0
2022-10-31 15:45:00,36.55,36.61,36.5,36.5,311627.0,34.4874,34.544,34.4402,34.4402,311627.0
2022-10-31 15:50:00,36.5,36.5,36.42,36.45,172467.0,34.4402,34.4402,34.3647,34.393,172467.0
2022-10-31 15:55:00,36.45,36.52,36.4,36.43,438187.0,34.393,34.4591,34.3458,34.3742,438187.0
2022-11-01 09:30:00,37.2,37.25,36.75,36.84,328847.0,35.1007,35.1479,34.6761,34.761,328847.0
2022-11-01 09:35:00,36.84,37.1,36.68,36.99,276812.0,34.761,35.0063,34.61,34.9026,276812.0
2022-11-01 09:40:00,36.99,37.13,36.94,37.08,181203.0,34.9026,35.0346,34.8554,34.9875,181203.0
2022-11-01 09:45:00,37.07,37.22,36.98,37.02,156314.0,34.978,35.1196,34.8931,34.9309,156314.0
2022-11-01 09:50:00,37.01,37.13,36.95,37.08,161804.0,34.9214,35.0346,34.8648,34.9875,161804.0
2022-11-01 09:55:00,37.09,37.09,36.81,36.84,88988.0,34.9969,34.9969,34.7327,34.761,88988.0
2022-11-01 10:00:00,36.87,36.88,36.54,36.61,232595.0,34.7893,34.7988,34.4779,34.544,232595.0
2022-11-01 10:05:00,36.62,36.73,36.6,36.66,94174.0,34.5534,34.6572,34.5346,34.5912,94174.0
2022-11-01 10:10:00,36.64,36.73,36.62,36.66,73151.0,34.5723,34.6572,34.5534,34.5912,73151.0
2022-11-01 10:15:00,36.66,36.7,36.6,36.6,71198.0,34.5912,34.6289,34.5346,34.5346,71198.0
2022-11-01 10:20:00,36.58,36.84,36.56,36.79,601767.0,34.5157,34.761,34.4968,34.7138,601767.0
2022-11-01 10:25:00,36.79,36.89,36.72,36.76,105472.0,34.7138,34.8082,34.6478,34.6855,105472.0
2022-11-01 10:30:00,36.76,36.88,36.72,36.83,50158.0,34.6855,34.7988,34.6478,34.7516,50158.0
2022-11-01 10:35:00,36.83,36.86,36.59,36.6,91852.0,34.7516,34.7799,34.5251,34.5346,91852.0
2022-11-01 10:40:00,36.61,36.61,36.43,36.5,202019.0,34.544,34.544,34.3742,34.4402,202019.0
2022-11-01 10:45:00,36.5,36.74,36.43,36.73,146482.0,34.4402,34.6667,34.3742,34.6572,146482.0
2022-11-01 10:50:00,36.73,36.79,36.63,36.67,74809.0,34.6572,34.7138,34.5629,34.6006,74809.0
2022-11-01 10:55:00,36.68,36.69,36.51,36.54,46766.0,34.61,34.6195,34.4496,34.4779,46766.0
2022-11-01 11:00:00,36.54,36.62,36.53,36.57,63588.0,34.4779,34.5534,34.4685,34.5063,63588.0
2022-11-01 11:05:00,36.56,36.63,36.53,36.59,65502.0,34.4968,34.5629,34.4685,34.5251,65502.0
2022-11-01 11:10:00,36.58,36.74,36.57,36.7,73094.0,34.5157,34.6667,34.5063,34.6289,73094.0
2022-11-01 11:15:00,36.7,36.74,36.62,36.63,63653.0,34.6289,34.6667,34.5534,34.5629,63653.0
2022-11-01 11:20:00,36.63,36.73,36.6,36.7,86730.0,34.5629,34.6572,34.5346,34.6289,86730.0
2022-11-01 11:25:00,36.7,36.84,36.68,36.8,45520.0,34.6289,34.761,34.61,34.7233,45520.0
2022-11-01 11:30:00,36.8,36.9,36.78,36.82,74506.0,34.7233,34.8176,34.7044,34.7421,74506.0
2022-11-01 11:35:00,36.81,36.89,36.67,36.69,63248.0,34.7327,34.8082,34.6006,34.6195,63248.0
2022-11-01 11:40:00,36.69,36.74,36.63,36.64,50063.0,34.6195,34.6667,34.5629,34.5723,50063.0
2022-11-01 11:45:00,36.64,36.77,36.61,36.73,67532.0,34.5723,34.695,34.544,34.6572,67532.0
2022-11-01 11:50:00,36.72,36.74,36.65,36.69,55917.0,34.6478,34.6667,34.5817,34.6195,55917.0
2022-11-01 11:55:00,36.69,36.71,36.63,36.68,42236.0,34.6195,34.6384,34.5629,34.61,42236.0
2022-11-01 12:00:00,36.68,36.77,36.67,36.76,67906.0,34.61,34.695,34.6006,34.6855,67906.0
2022-11-01 12:05:00,36.77,36.89,36.73,36.73,90389.0,34.695,34.8082,34.6572,34.6572,90389.0
2022-11-01 12:10:00,36.74,36.88,36.67,36.87,90731.0,34.6667,34.7988,34.6006,34.7893,90731.0
2022-11-01 12:15:00,36.87,36.87,36.75,36.82,64955.0,34.7893,34.7893,34.6761,34.7421,64955.0
2022-11-01 12:20:00,36.82,36.91,36.81,36.88,94288.0,34.7421,34.8271,34.7327,34.7988,94288.0
2022-11-01 12:25:00,36.88,36.92,36.79,36.8,42163.0,34.7988,34.8365,34.7138,34.7233,42163.0
2022-11-01 12:30:00,36.8,36.88,36.79,36.83,39269.0,34.7233,34.7988,34.7138,34.7516,39269.0
2022-11-01 12:35:00,36.84,36.88,36.78,36.88,44678.0,34.761,34.7988,34.7044,34.7988,44678.0
2022-11-01 12:40:00,36.88,36.88,36.75,36.78,45925.0,34.7988,34.7988,34.6761,34.7044,45925.0
2022-11-01 12:45:00,36.78,36.89,36.78,36.88,53565.0,34.7044,34.8082,34.7044,34.7988,53565.0
2022-11-01 12:50:00,36.87,36.88,36.78,36.82,45692.0,34.7893,34.7988,34.7044,34.7421,45692.0
2022-11-01 12:55:00,36.82,36.83,36.74,36.78,67502.0,34.7421,34.7516,34.6667,34.7044,67502.0
2022-11-01 13:00:00,36.77,36.89,36.77,36.88,54283.0,34.695,34.8082,34.695,34.7988,54283.0
2022-11-01 13:05:00,36.9,36.92,36.84,36.86,55800.0,34.8176,34.8365,34.761,34.7799,55800.0
2022-11-01 13:10:00,36.86,36.95,36.83,36.91,75753.0,34.7799,34.8648,34.7516,34.8271,75753.0
2022-11-01 13:15:00,36.91,36.96,36.9,36.92,51222.0,34.8271,34.8742,34.8176,34.8365,51222.0
2022-11-01 13:20:00,36.93,37.01,36.92,36.95,65100.0,34.8459,34.9214,34.8365,34.8648,65100.0
2022-11-01 13:25:00,36.95,36.98,36.88,36.89,51548.0,34.8648,34.8931,34.7988,34.8082,51548.0
2022-11-01 13:30:00,36.89,36.89,36.81,36.85,33715.0,34.8082,34.8082,34.7327,34.7705,33715.0
2022-11-01 13:35:00,36.84,36.86,36.77,36.78,46163.0,34.761,34.7799,34.695,34.7044,46163.0
2022-11-01 13:40:00,36.78,36.9,36.77,36.9,79899.0,34.7044,34.8176,34.695,34.8176,79899.0
2022-11-01 13:45:00,36.9,36.95,36.84,36.85,55280.0,34.8176,34.8648,34.761,34.7705,55280.0
2022-11-01 13:50:00,36.86,36.9,36.83,36.88,26016.0,34.7799,34.8176,34.7516,34.7988,26016.0
2022-11-01 13:55:00,36.88,36.9,36.78,36.84,52453.0,34.7988,34.8176,34.7044,34.761,52453.0
2022-11-01 14:00:00,36.86,36.87,36.8,36.82,36825.0,34.7799,34.7893,34.7233,34.7421,36825.0
2022-11-01 14:05:00,36.83,36.9,36.79,36.88,42246.0,34.7516,34.8176,34.7138,34.7988,42246.0
2022-11-01 14:10:00,36.87,36.89,36.84,36.84,34524.0,34.7893,34.8082,34.761,34.761,34524.0
2022-11-01 14:15:00,36.84,36.9,36.84,36.86,59391.0,34.761,34.8176,34.761,34.7799,59391.0
2022-11-01 14:20:00,36.86,36.88,36.82,36.83,39306.0,34.7799,34.7988,34.7421,34.7516,39306.0
2022-11-01 14:25:00,36.83,36.87,36.82,36.87,28460.0,34.7516,34.7893,34.7421,34.7893,28460.0
2022-11-01 14:30:00,36.87,36.9,36.83,36.85,48639.0,34.7893,34.8176,34.7516,34.7705,48639.0
2022-11-01 14:35:00,36.85,36.9,36.84,36.89,41114.0,34.7705,34.8176,34.761,34.8082,41114.0
2022-11-01 14:40:00,36.89,36.91,36.81,36.84,48684.0,34.8082,34.8271,34.7327,34.761,48684.0
2022-11-01 14:45:00,36.84,36.84,36.77,36.82,59804.0,34.761,34.761,34.695,34.7421,59804.0
2022-11-01 14:50:00,36.82,36.86,36.8,36.86,39035.0,34.7421,34.7799,34.7233,34.7799,39035.0
2022-11-01 14:55:00,36.86,36.93,36.85,36.92,52980.0,34.7799,34.8459,34.7705,34.8365,52980.0
2022-11-01 15:00:00,36.92,36.95,36.89,36.91,50378.0,34.8365,34.8648,34.8082,34.8271,50378.0
2022-11-01 15:05:00,36.91,36.93,36.87,36.9,35833.0,34.8271,34.8459,34.7893,34.8176,35833.0
2022-11-01 15:10:00,36.91,36.91,36.83,36.84,47672.0,34.8271,34.8271,34.7516,34.761,47672.0
2022-11-01 15:15:00,36.84,36.85,36.8,36.8,63794.0,34.761,34.7705,34.7233,34.7233,63794.0
2022-11-01 15:20:00,36.8,36.82,36.77,36.77,58270.0,34.7233,34.7421,34.695,34.695,58270.0
2022-11-01 15:25:00,36.77,36.78,36.71,36.72,91139.0,34.695,34.7044,34.6384,34.6478,91139.0
2022-11-01 15:30:00,36.72,36.74,36.61,36.61,164769.0,34.6478,34.6667,34.544,34.544,164769.0
2022-11-01 15:35:00,36.61,36.67,36.6,36.61,114778.0,34.544,34.6006,34.5346,34.544,114778.0
2022-11-01 15:40:00,36.6,36.62,36.55,36.57,148444.0,34.5346,34.5534,34.4874,34.5063,148444.0
2022-11-01 15:45:00,36.57,36.63,36.54,36.62,193619.0,34.5063,34.5629,34.4779,34.5534,193619.0
2022-11-01 15:50:00,36.62,36.67,36.57,36.58,215026.0,34.5534,34.6006,34.5063,34.5157,215026.0
2022-11-01 15:55:00,36.58,36.58,36.5,36.52,569022.0,34.5157,34.5157,34.4402,34.4591,569022.0
2022-11-02 09:30:00,36.26,36.51,36.0,36.08,393159.0,34.2137,34.4496,33.9684,34.0439,393159.0
2022-11-02 09:35:00,36.07,36.1,35.65,35.7,183435.0,34.0345,34.0628,33.6382,33.6853,183435.0
2022-11-02 09:40:00,35.73,36.04,35.69,36.01,119045.0,33.7137,34.0062,33.6759,33.9779,119045.0
2022-11-02 09:45:00,36.0,36.18,35.93,36.03,136530.0,33.9684,34.1383,33.9024,33.9967,136530.0
2022-11-02 09:50:00,36.02,36.08,35.92,36.02,91918.0,33.9873,34.0439,33.8929,33.9873,91918.0
2022-11-02 09:55:00,36.02,36.05,35.84,35.86,57833.0,33.9873,34.0156,33.8174,33.8363,57833.0
2022-11-02 10:00:00,35.86,36.09,35.85,36.02,118557.0,33.8363,34.0533,33.8269,33.9873,118557.0
2022-11-02 10:05:00,36.02,36.08,35.84,35.88,91557.0,33.9873,34.0439,33.8174,33.8552,91557.0
2022-11-02 10:10:00,35.89,36.01,35.86,35.94,70579.0,33.8646,33.9779,33.8363,33.9118,70579.0
2022-11-02 10:15:00,35.95,35.98,35.89,35.92,28651.0,33.9212,33.9495,33.8646,33.8929,28651.0
2022-11-02 10:20:00,35.92,36.05,35.92,36.03,65860.0,33.8929,34.0156,33.8929,33.9967,65860.0
2022-11-02 10:25:00,36.02,36.08,35.87,35.89,58143.0,33.9873,34.0439,33.8458,33.8646,58143.0
2022-11-02 10:30:00,35.89,36.11,35.88,36.09,55333.0,33.8646,34.0722,33.8552,34.0533,55333.0
2022-11-02 10:35:00,36.1,36.12,35.93,35.98,55782.0,34.0628,34.0816,33.9024,33.9495,55782.0
2022-11-02 10:40:00,35.97,36.21,35.92,36.18,99110.0,33.9401,34.1666,33.8929,34.1383,99110.0
2022-11-02 10:45:00,36.18,36.29,36.16,36.27,61384.0,34.1383,34.2421,34.1194,34.2232,61384.0
2022-11-02 10:50:00,36.26,36.28,36.21,36.23,60374.0,34.2137,34.2326,34.1666,34.1854,60374.0
2022-11-02 10:55:00,36.23,36.35,36.22,36.33,55129.0,34.1854,34.2987,34.176,34.2798,55129.0
2022-11-02 11:00:00,36.34,36.42,36.34,36.4,59926.0,34.2892,34.3647,34.2892,34.3458,59926.0
2022-11-02 11:05:00,36.41,36.43,36.3,36.37,74322.0,34.3553,34.3742,34.2515,34.3175,74322.0
2022-11-02 11:10:00,36.36,36.47,36.36,36.45,55372.0,34.3081,34.4119,34.3081,34.393,55372.0
2022-11-02 11:15:00,36.45,36.53,36.44,36.5,50847.0,34.393,34.4685,34.3836,34.4402,50847.0
2022-11-02 11:20:00,36.52,36.57,36.49,36.56,50534.0,34.4591,34.5063,34.4308,34.4968,50534.0
2022-11-02 11:25:00,36.56,36.65,36.56,36.59,60413.0,34.4968,34.5817,34.4968,34.5251,60413.0
2022-11-02 11:30:00,36.6,36.63,36.54,36.62,37474.0,34.5346,34.5629,34.4779,34.5534,37474.0
2022-11-02 11:35:00,36.63,36.7,36.62,36.66,60338.0,34.5629,34.6289,34.5534,34.5912,60338.0
2022-11-02 11:40:00,36.66,36.69,36.61,36.62,44827.0,34.5912,34.6195,34.544,34.5534,44827.0
2022-11-02 11:45:00,36.62,36.7,36.6,36.66,25208.0,34.5534,34.6289,34.5346,34.5912,25208.0
2022-11-02 11:50:00,36.66,36.73,36.66,36.68,29959.0,34.5912,34.6572,34.5912,34.61,29959.0
2022-11-02 11:55:00,36.68,36.79,36.65,36.76,39061.0,34.61,34.7138,34.5817,34.6855,39061.0
2022-11-02 12:00:00,36.77,36.79,36.73,36.76,23891.0,34.695,34.7138,34.6572,34.6855,23891.0
2022-11-02 12:05:00,36.76,36.79,36.69,36.71,27723.0,34.6855,34.7138,34.6195,34.6384,27723.0
2022-11-02 12:10:00,36.71,36.72,36.54,36.57,32325.0,34.6384,34.6478,34.4779,34.5063,32325.0
2022-11-02 12:15:00,36.56,36.62,36.49,36.51,136995.0,34.4968,34.5534,34.4308,34.4496,136995.0
2022-11-02 12:20:00,36.51,36.57,36.51,36.55,131203.0,34.4496,34.5063,34.4496,34.4874,131203.0
2022-11-02 12:25:00,36.55,36.63,36.55,36.61,36086.0,34.4874,34.5629,34.4874,34.544,36086.0
2022-11-02 12:30:00,36.63,36.68,36.58,36.6,32293.0,34.5629,34.61,34.5157,34.5346,32293.0
2022-11-02 12:35:00,36.6,36.61,36.51,36.56,36042.0,34.5346,34.544,34.4496,34.4968,36042.0
2022-11-02 12:40:00,36.56,36.58,36.52,36.57,26289.0,34.4968,34.5157,34.4591,34.5063,26289.0
2022-11-02 12:45:00,36.58,36.61,36.54,36.58,41575.0,34.5157,34.544,34.4779,34.5157,41575.0
2022-11-02 12:50:00,36.59,36.59,36.52,36.59,26090.0,34.5251,34.5251,34.4591,34.5251,26090.0
2022-11-02 12:55:00,36.58,36.58,36.51,36.52,24191.0,34.5157,34.5157,34.4496,34.4591,24191.0
2022-11-02 13:00:00,36.52,36.53,36.47,36.5,35697.0,34.4591,34.4685,34.4119,34.4402,35697.0
2022-11-02 13:05:00,36.49,36.52,36.42,36.45,44288.0,34.4308,34.4591,34.3647,34.393,44288.0
2022-11-02 13:10:00,36.46,36.5,36.44,36.45,33968.0,34.4025,34.4402,34.3836,34.393,33968.0
2022-11-02 13:15:00,36.45,36.52,36.42,36.52,31869.0,34.393,34.4591,34.3647,34.4591,31869.0
2022-11-02 13:20:00,36.52,36.52,36.46,36.48,28952.0,34.4591,34.4591,34.4025,34.4213,28952.0
2022-11-02 13:25:00,36.46,36.47,36.42,36.44,17951.0,34.4025,34.4119,34.3647,34.3836,17951.0
2022-11-02 13:30:00,36.45,36.53,36.44,36.51,28395.0,34.393,34.4685,34.3836,34.4496,28395.0
2022-11-02 13:35:00,36.51,36.54,36.5,36.54,47609.0,34.4496,34.4779,34.4402,34.4779,47609.0
2022-11-02 13:40:00,36.54,36.55,36.51,36.53,19681.0,34.4779,34.4874,34.4496,34.4685,19681.0
2022-11-02 13:45:00,36.53,36.65,36.53,36.64,29118.0,34.4685,34.5817,34.4685,34.5723,29118.0
2022-11-02 13:50:00,36.64,36.65,36.61,36.63,23967.0,34.5723,34.5817,34.544,34.5629,23967.0
2022-11-02 13:55:00,36.64,36.65,36.57,36.58,19656.0,34.5723,34.5817,34.5063,34.5157,19656.0
2022-11-02 14:00:00,36.59,36.95,36.54,36.83,120762.0,34.5251,34.8648,34.4779,34.7516,120762.0
2022-11-02 14:05:00,36.83,37.01,36.8,36.98,110929.0,34.7516,34.9214,34.7233,34.8931,110929.0
2022-11-02 14:10:00,36.96,37.05,36.85,36.85,107534.0,34.8742,34.9592,34.7705,34.7705,107534.0
2022-11-02 14:15:00,36.87,36.9,36.71,36.77,79614.0,34.7893,34.8176,34.6384,34.695,79614.0
2022-11-02 14:20:00,36.77,36.8,36.73,36.8,49565.0,34.695,34.7233,34.6572,34.7233,49565.0
2022-11-02 14:25:00,36.8,36.97,36.79,36.95,74046.0,34.7233,34.8837,34.7138,34.8648,74046.0
2022-11-02 14:30:00,36.95,37.01,36.86,36.92,72515.0,34.8648,34.9214,34.7799,34.8365,72515.0
2022-11-02 14:35:00,36.92,37.04,36.34,36.63,246295.0,34.8365,34.9497,34.2892,34.5629,246295.0
2022-11-02 14:40:00,36.65,36.86,36.53,36.63,189882.0,34.5817,34.7799,34.4685,34.5629,189882.0
2022-11-02 14:45:00,36.62,36.72,36.38,36.42,119847.0,34.5534,34.6478,34.327,34.3647,119847.0
2022-11-02 14:50:00,36.42,36.48,36.01,36.09,124934.0,34.3647,34.4213,33.9779,34.0533,124934.0
2022-11-02 14:55:00,36.09,36.34,36.07,36.3,76698.0,34.0533,34.2892,34.0345,34.2515,76698.0
2022-11-02 15:00:00,36.29,36.38,36.25,36.27,75878.0,34.2421,34.327,34.2043,34.2232,75878.0
2022-11-02 15:05:00,36.26,36.49,36.25,36.44,79662.0,34.2137,34.4308,34.2043,34.3836,79662.0
2022-11-02 15:10:00,36.43,36.44,36.24,36.26,78542.0,34.3742,34.3836,34.1949,34.2137,78542.0
2022-11-02 15:15:00,36.26,36.26,36.08,36.09,75078.0,34.2137,34.2137,34.0439,34.0533,75078.0
2022-11-02 15:20:00,36.09,36.09,35.94,35.95,94833.0,34.0533,34.0533,33.9118,33.9212,94833.0
2022-11-02 15:25:00,35.95,35.98,35.77,35.88,149738.0,33.9212,33.9495,33.7514,33.8552,149738.0
2022-11-02 15:30:00,35.87,35.87,35.73,35.77,161451.0,33.8458,33.8458,33.7137,33.7514,161451.0
2022-11-02 15:35:00,35.76,35.88,35.68,35.85,271818.0,33.742,33.8552,33.6665,33.8269,271818.0
2022-11-02 15:40:00,35.86,36.0,35.78,35.95,121017.0,33.8363,33.9684,33.7608,33.9212,121017.0
2022-11-02 15:45:00,35.94,35.95,35.81,35.89,187211.0,33.9118,33.9212,33.7891,33.8646,187211.0
2022-11-02 15:50:00,35.89,35.89,35.73,35.77,258180.0,33.8646,33.8646,33.7137,33.7514,258180.0
2022-11-02 15:55:00,35.77,35.87,35.76,35.79,307920.0,33.7514,33.8458,33.742,33.7703,307920.0
2022-11-03 09:30:00,35.46,36.08,35.26,36.07,225703.0,33.4589,34.0439,33.2702,34.0345,225703.0
2022-11-03 09:35:00,36.09,36.3,36.0,36.29,91308.0,34.0533,34.2515,33.9684,34.2421,91308.0
2022-11-03 09:40:00,36.3,36.59,36.21,36.48,163496.0,34.2515,34.5251,34.1666,34.4213,163496.0
2022-11-03 09:45:00,36.49,36.71,36.38,36.51,149190.0,34.4308,34.6384,34.327,34.4496,149190.0
2022-11-03 09:50:00,36.51,36.52,36.2,36.23,102170.0,34.4496,34.4591,34.1571,34.1854,102170.0
2022-11-03 09:55:00,36.23,36.44,36.08,36.13,114413.0,34.1854,34.3836,34.0439,34.0911,114413.0
2022-11-03 10:00:00,36.15,36.31,35.93,36.22,126831.0,34.11,34.2609,33.9024,34.176,126831.0
2022-11-03 10:05:00,36.22,36.27,35.99,35.99,104859.0,34.176,34.2232,33.959,33.959,104859.0
2022-11-03 10:10:00,35.99,36.37,35.97,36.37,69269.0,33.959,34.3175,33.9401,34.3175,69269.0
2022-11-03 10:15:00,36.35,36.4,36.13,36.23,85030.0,34.2987,34.3458,34.0911,34.1854,85030.0
2022-11-03 10:20:00,36.24,36.31,36.17,36.25,51970.0,34.1949,34.2609,34.1288,34.2043,51970.0
2022-11-03 10:25:00,36.26,36.47,36.25,36.46,45057.0,34.2137,34.4119,34.2043,34.4025,45057.0
2022-11-03 10:30:00,36.45,36.6,36.31,36.38,46970.0,34.393,34.5346,34.2609,34.327,46970.0
2022-11-03 10:35:00,36.4,36.45,36.34,36.45,44060.0,34.3458,34.393,34.2892,34.393,44060.0
2022-11-03 10:40:00,36.43,36.62,36.41,36.56,60629.0,34.3742,34.5534,34.3553,34.4968,60629.0
2022-11-03 10:45:00,36.57,36.65,36.55,36.63,75469.0,34.5063,34.5817,34.4874,34.5629,75469.0
2022-11-03 10:50:00,36.65,36.84,36.59,36.81,131719.0,34.5817,34.761,34.5251,34.7327,131719.0
2022-11-03 10:55:00,36.8,36.93,36.71,36.92,83195.0,34.7233,34.8459,34.6384,34.8365,83195.0
2022-11-03 11:00:00,36.93,36.94,36.81,36.84,71403.0,34.8459,34.8554,34.7327,34.761,71403.0
2022-11-03 11:05:00,36.84,36.87,36.75,36.86,68528.0,34.761,34.7893,34.6761,34.7799,68528.0
2022-11-03 11:10:00,36.84,36.89,36.72,36.77,109279.0,34.761,34.8082,34.6478,34.695,109279.0
2022-11-03 11:15:00,36.77,36.8,36.71,36.77,53712.0,34.695,34.7233,34.6384,34.695,53712.0
2022-11-03 11:20:00,36.77,36.84,36.75,36.8,38011.0,34.695,34.761,34.6761,34.7233,38011.0
2022-11-03 11:25:00,36.8,36.86,36.69,36.71,53027.0,34.7233,34.7799,34.6195,34.6384,53027.0
2022-11-03 11:30:00,36.71,36.73,36.51,36.54,36548.0,34.6384,34.6572,34.4496,34.4779,36548.0
2022-11-03 11:35:00,36.52,36.7,36.52,36.7,48322.0,34.4591,34.6289,34.4591,34.6289,48322.0
2022-11-03 11:40:00,36.7,36.73,36.6,36.63,49076.0,34.6289,34.6572,34.5346,34.5629,49076.0
2022-11-03 11:45:00,36.65,36.72,36.65,36.67,33983.0,34.5817,34.6478,34.5817,34.6006,33983.0
2022-11-03 11:50:00,36.68,36.7,36.62,36.67,26766.0,34.61,34.6289,34.5534,34.6006,26766.0
2022-11-03 11:55:00,36.66,36.67,36.57,36.63,24987.0,34.5912,34.6006,34.5063,34.5629,24987.0
2022-11-03 12:00:00,36.66,36.77,36.64,36.74,35891.0,34.5912,34.695,34.5723,34.6667,35891.0
2022-11-03 12:05:00,36.75,36.81,36.73,36.79,36846.0,34.6761,34.7327,34.6572,34.7138,36846.0
2022-11-03 12:10:00,36.8,36.92,36.79,36.87,52906.0,34.7233,34.8365,34.7138,34.7893,52906.0
2022-11-03 12:15:00,36.88,36.88,36.81,36.87,35255.0,34.7988,34.7988,34.7327,34.7893,35255.0
2022-11-03 12:20:00,36.87,36.91,36.83,36.86,26107.0,34.7893,34.8271,34.7516,34.7799,26107.0
2022-11-03 12:25:00,36.86,36.91,36.82,36.9,30597.0,34.7799,34.8271,34.7421,34.8176,30597.0
2022-11-03 12:30:00,36.87,36.89,36.84,36.85,20813.0,34.7893,34.8082,34.761,34.7705,20813.0
2022-11-03 12:35:00,36.85,36.85,36.76,36.78,41180.0,34.7705,34.7705,34.6855,34.7044,41180.0
2022-11-03 12:40:00,36.78,36.81,36.73,36.8,32356.0,34.7044,34.7327,34.6572,34.7233,32356.0
2022-11-03 12:45:00,36.79,36.89,36.79,36.87,24098.0,34.7138,34.8082,34.7138,34.7893,24098.0
2022-11-03 12:50:00,36.87,36.92,36.87,36.91,21124.0,34.7893,34.8365,34.7893,34.8271,21124.0
2022-11-03 12:55:00,36.91,36.92,36.82,36.82,25182.0,34.8271,34.8365,34.7421,34.7421,25182.0
2022-11-03 13:00:00,36.82,36.88,36.82,36.87,29116.0,34.7421,34.7988,34.7421,34.7893,29116.0
2022-11-03 13:05:00,36.87,36.87,36.8,36.82,29427.0,34.7893,34.7893,34.7233,34.7421,29427.0
2022-11-03 13:10:00,36.81,36.83,36.76,36.83,45265.0,34.7327,34.7516,34.6855,34.7516,45265.0
2022-11-03 13:15:00,36.83,36.83,36.73,36.74,39108.0,34.7516,34.7516,34.6572,34.6667,39108.0
2022-11-03 13:20:00,36.75,36.76,36.67,36.73,43682.0,34.6761,34.6855,34.6006,34.6572,43682.0
2022-11-03 13:25:00,36.73,36.74,36.66,36.68,32309.0,34.6572,34.6667,34.5912,34.61,32309.0
2022-11-03 13:30:00,36.66,36.67,36.61,36.65,18722.0,34.5912,34.6006,34.544,34.5817,18722.0
2022-11-03 13:35:00,36.64,36.69,36.55,36.67,47044.0,34.5723,34.6195,34.4874,34.6006,47044.0
2022-11-03 13:40:00,36.68,36.71,36.64,36.69,30767.0,34.61,34.6384,34.5723,34.6195,30767.0
2022-11-03 13:45:00,36.7,36.71,36.65,36.66,33550.0,34.6289,34.6384,34.5817,34.5912,33550.0
2022-11-03 13:50:00,36.65,36.65,36.6,36.6,25016.0,34.5817,34.5817,34.5346,34.5346,25016.0
2022-11-03 13:55:00,36.59,36.63,36.55,36.58,28123.0,34.5251,34.5629,34.4874,34.5157,28123.0
2022-11-03 14:00:00,36.58,36.59,36.48,36.51,52566.0,34.5157,34.5251,34.4213,34.4496,52566.0
2022-11-03 14:05:00,36.51,36.58,36.5,36.55,28634.0,34.4496,34.5157,34.4402,34.4874,28634.0
2022-11-03 14:10:00,36.55,36.56,36.49,36.5,36066.0,34.4874,34.4968,34.4308,34.4402,36066.0
2022-11-03 14:15:00,36.5,36.52,36.45,36.52,19224.0,34.4402,34.4591,34.393,34.4591,19224.0
2022-11-03 14:20:00,36.52,36.59,36.52,36.54,33535.0,34.4591,34.5251,34.4591,34.4779,33535.0
2022-11-03 14:25:00,36.54,36.55,36.5,36.52,34937.0,34.4779,34.4874,34.4402,34.4591,34937.0
2022-11-03 14:30:00,36.51,36.54,36.47,36.48,36393.0,34.4496,34.4779,34.4119,34.4213,36393.0
2022-11-03 14:35:00,36.49,36.52,36.48,36.49,19925.0,34.4308,34.4591,34.4213,34.4308,19925.0
2022-11-03 14:40:00,36.5,36.57,36.49,36.54,42302.0,34.4402,34.5063,34.4308,34.4779,42302.0
2022-11-03 14:45:00,36.55,36.63,36.53,36.61,40410.0,34.4874,34.5629,34.4685,34.544,40410.0
2022-11-03 14:50:00,36.6,36.67,36.59,36.66,44686.0,34.5346,34.6006,34.5251,34.5912,44686.0
2022-11-03 14:55:00,36.66,36.72,36.64,36.68,50074.0,34.5912,34.6478,34.5723,34.61,50074.0
2022-11-03 15:00:00,36.69,36.78,36.67,36.77,51142.0,34.6195,34.7044,34.6006,34.695,51142.0
2022-11-03 15:05:00,36.77,36.8,36.73,36.76,51458.0,34.695,34.7233,34.6572,34.6855,51458.0
2022-11-03 15:10:00,36.77,36.82,36.75,36.79,53659.0,34.695,34.7421,34.6761,34.7138,53659.0
2022-11-03 15:15:00,36.79,36.84,36.76,36.8,78573.0,34.7138,34.761,34.6855,34.7233,78573.0
2022-11-03 15:20:00,36.79,36.84,36.77,36.79,32541.0,34.7138,34.761,34.695,34.7138,32541.0
2022-11-03 15:25:00,36.78,36.84,36.76,36.83,50092.0,34.7044,34.761,34.6855,34.7516,50092.0
2022-11-03 15:30:00,36.84,36.89,36.81,36.88,98718.0,34.761,34.8082,34.7327,34.7988,98718.0
2022-11-03 15:35:00,36.87,36.89,36.82,36.89,100247.0,34.7893,34.8082,34.7421,34.8082,100247.0
2022-11-03 15:40:00,36.89,36.9,36.8,36.8,84796.0,34.8082,34.8176,34.7233,34.7233,84796.0
2022-11-03 15:45:00,36.8,36.86,36.8,36.82,127438.0,34.7233,34.7799,34.7233,34.7421,127438.0
2022-11-03 15:50:00,36.82,36.88,36.78,36.87,231150.0,34.7421,34.7988,34.7044,34.7893,231150.0
2022-11-03 15:55:00,36.88,36.9,36.81,36.83,562554.0,34.7988,34.8176,34.7327,34.7516,562554.0
2022-11-04 09:30:00,37.8,38.21,37.7,38.13,577286.0,35.6668,36.0537,35.5725,35.9782,577286.0
2022-11-04 09:35:00,38.15,38.47,38.15,38.22,295937.0,35.9971,36.299,35.9971,36.0631,295937.0
2022-11-04 09:40:00,38.21,38.23,37.93,38.03,264439.0,36.0537,36.0726,35.7895,35.8839,264439.0
2022-11-04 09:45:00,38.04,38.12,37.74,37.93,182407.0,35.8933,35.9688,35.6102,35.7895,182407.0
2022-11-04 09:50:00,37.93,38.22,37.87,38.19,192824.0,35.7895,36.0631,35.7329,36.0348,192824.0
2022-11-04 09:55:00,38.2,38.44,38.2,38.26,156132.0,36.0443,36.2707,36.0443,36.1009,156132.0
2022-11-04 10:00:00,38.27,38.36,38.12,38.29,140578.0,36.1103,36.1952,35.9688,36.1292,140578.0
2022-11-04 10:05:00,38.29,38.48,38.29,38.4,117364.0,36.1292,36.3085,36.1292,36.233,117364.0
2022-11-04 10:10:00,38.41,38.44,38.3,38.36,93787.0,36.2424,36.2707,36.1386,36.1952,93787.0
2022-11-04 10:15:00,38.36,38.45,38.31,38.35,106219.0,36.1952,36.2802,36.1481,36.1858,106219.0
2022-11-04 10:20:00,38.36,38.47,38.23,38.46,99147.0,36.1952,36.299,36.0726,36.2896,99147.0
2022-11-04 10:25:00,38.47,38.7,38.45,38.7,179587.0,36.299,36.5161,36.2802,36.5161,179587.0
2022-11-04 10:30:00,38.7,38.83,38.7,38.77,119357.0,36.5161,36.6387,36.5161,36.5821,119357.0
2022-11-04 10:35:00,38.78,38.8,38.55,38.55,220640.0,36.5915,36.6104,36.3745,36.3745,220640.0
2022-11-04 10:40:00,38.54,38.58,38.39,38.41,93040.0,36.3651,36.4028,36.2235,36.2424,93040.0
2022-11-04 10:45:00,38.41,38.65,38.4,38.65,120849.0,36.2424,36.4689,36.233,36.4689,120849.0
2022-11-04 10:50:00,38.65,38.69,38.52,38.58,84343.0,36.4689,36.5066,36.3462,36.4028,84343.0
2022-11-04 10:55:00,38.59,38.64,38.5,38.59,93190.0,36.4123,36.4594,36.3273,36.4123,93190.0
2022-11-04 11:00:00,38.59,38.67,38.56,38.63,110745.0,36.4123,36.4877,36.384,36.45,110745.0
2022-11-04 11:05:00,38.63,38.7,38.57,38.61,118122.0,36.45,36.5161,36.3934,36.4311,118122.0
2022-11-04 11:10:00,38.63,38.68,38.56,38.61,83448.0,36.45,36.4972,36.384,36.4311,83448.0
2022-11-04 11:15:00,38.61,38.62,38.46,38.46,106636.0,36.4311,36.4406,36.2896,36.2896,106636.0
2022-11-04 11:20:00,38.46,38.49,38.4,38.45,89416.0,36.2896,36.3179,36.233,36.2802,89416.0
2022-11-04 11:25:00,38.44,38.49,38.29,38.31,72896.0,36.2707,36.3179,36.1292,36.1481,72896.0
2022-11-04 11:30:00,38.3,38.42,38.21,38.24,109586.0,36.1386,36.2519,36.0537,36.082,109586.0
2022-11-04 11:35:00,38.23,38.29,38.07,38.08,107247.0,36.0726,36.1292,35.9216,35.931,107247.0
2022-11-04 11:40:00,38.09,38.17,38.09,38.15,57487.0,35.9405,36.016,35.9405,35.9971,57487.0
2022-11-04 11:45:00,38.15,38.16,37.96,38.03,138500.0,35.9971,36.0065,35.8178,35.8839,138500.0
2022-11-04 11:50:00,38.02,38.03,37.82,37.85,133524.0,35.8744,35.8839,35.6857,35.714,133524.0
2022-11-04 11:55:00,37.86,37.95,37.84,37.86,61868.0,35.7235,35.8084,35.7046,35.7235,61868.0
2022-11-04 12:00:00,37.86,37.93,37.61,37.63,95731.0,35.7235,35.7895,35.4876,35.5064,95731.0
2022-11-04 12:05:00,37.62,37.89,37.59,37.88,66141.0,35.497,35.7518,35.4687,35.7423,66141.0
2022-11-04 12:10:00,37.88,37.96,37.84,37.91,105384.0,35.7423,35.8178,35.7046,35.7706,105384.0
2022-11-04 12:15:00,37.9,38.0,37.83,38.0,75361.0,35.7612,35.8556,35.6951,35.8556,75361.0
2022-11-04 12:20:00,38.0,38.02,37.9,37.91,55213.0,35.8556,35.8744,35.7612,35.7706,55213.0
2022-11-04 12:25:00,37.91,38.04,37.89,38.02,64301.0,35.7706,35.8933,35.7518,35.8744,64301.0
2022-11-04 12:30:00,38.02,38.13,37.98,38.12,66549.0,35.8744,35.9782,35.8367,35.9688,66549.0
2022-11-04 12:35:00,38.11,38.14,38.0,38.0,52870.0,35.9593,35.9877,35.8556,35.8556,52870.0
2022-11-04 12:40:00,38.0,38.01,37.9,37.91,67910.0,35.8556,35.865,35.7612,35.7706,67910.0
2022-11-04 12:45:00,37.91,38.03,37.9,38.02,39747.0,35.7706,35.8839,35.7612,35.8744,39747.0
2022-11-04 12:50:00,38.02,38.25,38.02,38.21,100474.0,35.8744,36.0914,35.8744,36.0537,100474.0
2022-11-04 12:55:00,38.21,38.23,38.11,38.15,57711.0,36.0537,36.0726,35.9593,35.9971,57711.0
2022-11-04 13:00:00,38.15,38.2,38.1,38.19,71978.0,35.9971,36.0443,35.9499,36.0348,71978.0
2022-11-04 13:05:00,38.2,38.28,38.09,38.1,100380.0,36.0443,36.1198,35.9405,35.9499,100380.0
2022-11-04 13:10:00,38.09,38.24,38.08,38.21,74910.0,35.9405,36.082,35.931,36.0537,74910.0
2022-11-04 13:15:00,38.22,38.24,38.16,38.23,53574.0,36.0631,36.082,36.0065,36.0726,53574.0
2022-11-04 13:20:00,38.23,38.33,38.22,38.32,49325.0,36.0726,36.1669,36.0631,36.1575,49325.0
2022-11-04 13:25:00,38.33,38.35,38.28,38.33,78984.0,36.1669,36.1858,36.1198,36.1669,78984.0
2022-11-04 13:30:00,38.33,38.34,38.25,38.25,57331.0,36.1669,36.1764,36.0914,36.0914,57331.0
2022-11-04 13:35:00,38.23,38.31,38.22,38.28,46602.0,36.0726,36.1481,36.0631,36.1198,46602.0
2022-11-04 13:40:00,38.28,38.3,38.23,38.29,49957.0,36.1198,36.1386,36.0726,36.1292,49957.0
2022-11-04 13:45:00,38.29,38.32,38.23,38.31,58022.0,36.1292,36.1575,36.0726,36.1481,58022.0
2022-11-04 13:50:00,38.31,38.39,38.26,38.37,105818.0,36.1481,36.2235,36.1009,36.2047,105818.0
2022-11-04 13:55:00,38.37,38.37,38.12,38.15,138563.0,36.2047,36.2047,35.9688,35.9971,138563.0
2022-11-04 14:00:00,38.16,38.18,38.08,38.09,73738.0,36.0065,36.0254,35.931,35.9405,73738.0
2022-11-04 14:05:00,38.08,38.08,37.88,37.89,142807.0,35.931,35.931,35.7423,35.7518,142807.0
2022-11-04 14:10:00,37.89,38.16,37.89,38.14,93252.0,35.7518,36.0065,35.7518,35.9877,93252.0
2022-11-04 14:15:00,38.13,38.3,38.12,38.29,53316.0,35.9782,36.1386,35.9688,36.1292,53316.0
2022-11-04 14:20:00,38.29,38.33,38.25,38.31,67997.0,36.1292,36.1669,36.0914,36.1481,67997.0
2022-11-04 14:25:00,38.31,38.36,38.28,38.36,55458.0,36.1481,36.1952,36.1198,36.1952,55458.0
2022-11-04 14:30:00,38.37,38.4,38.32,38.38,64480.0,36.2047,36.233,36.1575,36.2141,64480.0
2022-11-04 14:35:00,38.38,38.4,38.31,38.37,80410.0,36.2141,36.233,36.1481,36.2047,80410.0
2022-11-04 14:40:00,38.38,38.5,38.37,38.5,56541.0,36.2141,36.3273,36.2047,36.3273,56541.0
2022-11-04 14:45:00,38.5,38.51,38.4,38.45,103504.0,36.3273,36.3368,36.233,36.2802,103504.0
2022-11-04 14:50:00,38.45,38.53,38.41,38.51,71574.0,36.2802,36.3556,36.2424,36.3368,71574.0
2022-11-04 14:55:00,38.53,38.56,38.49,38.52,101043.0,36.3556,36.384,36.3179,36.3462,101043.0
2022-11-04 15:00:00,38.52,38.61,38.51,38.58,88990.0,36.3462,36.4311,36.3368,36.4028,88990.0
2022-11-04 15:05:00,38.58,38.64,38.52,38.55,425824.0,36.4028,36.4594,36.3462,36.3745,425824.0
2022-11-04 15:10:00,38.55,38.6,38.45,38.52,92817.0,36.3745,36.4217,36.2802,36.3462,92817.0
2022-11-04 15:15:00,38.51,38.6,38.5,38.54,82184.0,36.3368,36.4217,36.3273,36.3651,82184.0
2022-11-04 15:20:00,38.54,38.54,38.44,38.47,83551.0,36.3651,36.3651,36.2707,36.299,83551.0
2022-11-04 15:25:00,38.47,38.53,38.46,38.49,87970.0,36.299,36.3556,36.2896,36.3179,87970.0
2022-11-04 15:30:00,38.5,38.57,38.41,38.55,121379.0,36.3273,36.3934,36.2424,36.3745,121379.0
2022-11-04 15:35:00,38.55,38.55,38.45,38.48,166752.0,36.3745,36.3745,36.2802,36.3085,166752.0
2022-11-04 15:40:00,38.48,38.53,38.46,38.53,174101.0,36.3085,36.3556,36.2896,36.3556,174101.0
2022-11-04 15:45:00,38.53,38.6,38.5,38.51,153666.0,36.3556,36.4217,36.3273,36.3368,153666.0
2022-11-04 15:50:00,38.51,38.57,38.44,38.45,219083.0,36.3368,36.3934,36.2707,36.2802,219083.0
2022-11-04 15:55:00,38.46,38.53,38.41,38.52,488420.0,36.2896,36.3556,36.2424,36.3462,488420.0
2022-11-07 09:30:00,38.71,39.55,38.71,39.49,503311.0,36.5255,37.3181,36.5255,37.2615,503311.0
2022-11-07 09:35:00,39.5,39.54,39.16,39.22,162379.0,37.2709,37.3086,36.9501,37.0067,162379.0
2022-11-07 09:40:00,39.23,39.32,39.1,39.15,142938.0,37.0161,37.1011,36.8935,36.9407,142938.0
2022-11-07 09:45:00,39.14,39.17,38.94,39.04,131969.0,36.9312,36.9595,36.7425,36.8369,131969.0
2022-11-07 09:50:00,39.05,39.11,38.82,38.84,111411.0,36.8463,36.9029,36.6293,36.6481,111411.0
2022-11-07 09:55:00,38.84,38.92,38.71,38.77,100005.0,36.6481,36.7236,36.5255,36.5821,100005.0
2022-11-07 10:00:00,38.8,39.03,38.78,39.01,92086.0,36.6104,36.8274,36.5915,36.8086,92086.0
2022-11-07 10:05:00,39.02,39.18,38.97,39.15,118582.0,36.818,36.969,36.7708,36.9407,118582.0
2022-11-07 10:10:00,39.17,39.45,39.16,39.44,91422.0,36.9595,37.2237,36.9501,37.2143,91422.0
2022-11-07 10:15:00,39.44,39.45,39.35,39.4,74956.0,37.2143,37.2237,37.1294,37.1765,74956.0
2022-11-07 10:20:00,39.4,39.42,39.29,39.39,96506.0,37.1765,37.1954,37.0728,37.1671,96506.0
2022-11-07 10:25:00,39.39,39.44,39.34,39.39,82397.0,37.1671,37.2143,37.1199,37.1671,82397.0
2022-11-07 10:30:00,39.4,39.52,39.33,39.34,105959.0,37.1765,37.2898,37.1105,37.1199,105959.0
2022-11-07 10:35:00,39.34,39.36,39.13,39.24,118324.0,37.1199,37.1388,36.9218,37.0256,118324.0
2022-11-07 10:40:00,39.25,39.27,39.13,39.26,85489.0,37.035,37.0539,36.9218,37.0444,85489.0
2022-11-07 10:45:00,39.26,39.36,39.16,39.23,129674.0,37.0444,37.1388,36.9501,37.0161,129674.0
2022-11-07 10:50:00,39.23,39.37,39.21,39.35,78405.0,37.0161,37.1482,36.9973,37.1294,78405.0
2022-11-07 10:55:00,39.35,39.45,39.24,39.27,79871.0,37.1294,37.2237,37.0256,37.0539,79871.0
2022-11-07 11:00:00,39.28,39.37,39.24,39.31,77076.0,37.0633,37.1482,37.0256,37.0916,77076.0
2022-11-07 11:05:00,39.29,39.41,39.29,39.39,71624.0,37.0728,37.186,37.0728,37.1671,71624.0
2022-11-07 11:10:00,39.39,39.39,39.28,39.3,41466.0,37.1671,37.1671,37.0633,37.0822,41466.0
2022-11-07 11:15:00,39.3,39.43,39.3,39.37,77726.0,37.0822,37.2049,37.0822,37.1482,77726.0
2022-11-07 11:20:00,39.37,39.42,39.31,39.38,53909.0,37.1482,37.1954,37.0916,37.1577,53909.0
2022-11-07 11:25:00,39.37,39.43,39.33,39.38,53678.0,37.1482,37.2049,37.1105,37.1577,53678.0
2022-11-07 11:30:00,39.37,39.45,39.35,39.35,69557.0,37.1482,37.2237,37.1294,37.1294,69557.0
2022-11-07 11:35:00,39.36,39.36,39.24,39.24,49210.0,37.1388,37.1388,37.0256,37.0256,49210.0
2022-11-07 11:40:00,39.24,39.24,39.04,39.19,682246.0,37.0256,37.0256,36.8369,36.9784,682246.0
2022-11-07 11:45:00,39.2,39.22,39.02,39.05,68407.0,36.9878,37.0067,36.818,36.8463,68407.0
2022-11-07 11:50:00,39.05,39.13,39.02,39.09,49350.0,36.8463,36.9218,36.818,36.884,49350.0
2022-11-07 11:55:00,39.1,39.19,39.09,39.16,51543.0,36.8935,36.9784,36.884,36.9501,51543.0
2022-11-07 12:00:00,39.16,39.19,39.08,39.11,56914.0,36.9501,36.9784,36.8746,36.9029,56914.0
2022-11-07 12:05:00,39.11,39.38,39.1,39.34,78188.0,36.9029,37.1577,36.8935,37.1199,78188.0
2022-11-07 12:10:00,39.34,39.39,39.3,39.39,51141.0,37.1199,37.1671,37.0822,37.1671,51141.0
2022-11-07 12:15:00,39.4,39.48,39.36,39.42,67743.0,37.1765,37.252,37.1388,37.1954,67743.0
2022-11-07 12:20:00,39.43,39.58,39.43,39.46,101487.0,37.2049,37.3464,37.2049,37.2332,101487.0
2022-11-07 12:25:00,39.47,39.48,39.39,39.43,128919.0,37.2426,37.252,37.1671,37.2049,128919.0
2022-11-07 12:30:00,39.42,39.44,39.29,39.3,62009.0,37.1954,37.2143,37.0728,37.0822,62009.0
2022-11-07 12:35:00,39.3,39.33,39.21,39.23,39756.0,37.0822,37.1105,36.9973,37.0161,39756.0
2022-11-07 12:40:00,39.23,39.29,39.16,39.27,127019.0,37.0161,37.0728,36.9501,37.0539,127019.0
2022-11-07 12:45:00,39.26,39.39,39.25,39.34,138811.0,37.0444,37.1671,37.035,37.1199,138811.0
2022-11-07 12:50:00,39.33,39.35,39.26,39.3,63523.0,37.1105,37.1294,37.0444,37.0822,63523.0
2022-11-07 12:55:00,39.3,39.31,39.2,39.22,48130.0,37.0822,37.0916,36.9878,37.0067,48130.0
2022-11-07 13:00:00,39.21,39.31,39.2,39.25,40645.0,36.9973,37.0916,36.9878,37.035,40645.0
2022-11-07 13:05:00,39.24,39.29,39.2,39.28,36394.0,37.0256,37.0728,36.9878,37.0633,36394.0
2022-11-07 13:10:00,39.29,39.29,39.19,39.25,46175.0,37.0728,37.0728,36.9784,37.035,46175.0
2022-11-07 13:15:00,39.26,39.29,39.23,39.28,57805.0,37.0444,37.0728,37.0161,37.0633,57805.0
2022-11-07 13:20:00,39.29,39.3,39.23,39.27,54446.0,37.0728,37.0822,37.0161,37.0539,54446.0
2022-11-07 13:25:00,39.27,39.36,39.22,39.35,75111.0,37.0539,37.1388,37.0067,37.1294,75111.0
2022-11-07 13:30:00,39.37,39.46,39.37,39.45,61597.0,37.1482,37.2332,37.1482,37.2237,61597.0
2022-11-07 13:35:00,39.45,39.53,39.43,39.52,104930.0,37.2237,37.2992,37.2049,37.2898,104930.0
2022-11-07 13:40:00,39.52,39.53,39.44,39.52,56728.0,37.2898,37.2992,37.2143,37.2898,56728.0
2022-11-07 13:45:00,39.52,39.54,39.45,39.46,49284.0,37.2898,37.3086,37.2237,37.2332,49284.0
2022-11-07 13:50:00,39.46,39.49,39.43,39.47,59928.0,37.2332,37.2615,37.2049,37.2426,59928.0
2022-11-07 13:55:00,39.47,39.5,39.44,39.48,51335.0,37.2426,37.2709,37.2143,37.252,51335.0
2022-11-07 14:00:00,39.49,39.54,39.45,39.48,48712.0,37.2615,37.3086,37.2237,37.252,48712.0
2022-11-07 14:05:00,39.48,39.54,39.44,39.53,66133.0,37.252,37.3086,37.2143,37.2992,66133.0
2022-11-07 14:10:00,39.53,39.55,39.48,39.5,60649.0,37.2992,37.3181,37.252,37.2709,60649.0
2022-11-07 14:15:00,39.5,39.56,39.5,39.52,48288.0,37.2709,37.3275,37.2709,37.2898,48288.0
2022-11-07 14:20:00,39.52,39.59,39.5,39.57,35119.0,37.2898,37.3558,37.2709,37.337,35119.0
2022-11-07 14:25:00,39.57,39.63,39.53,39.59,59534.0,37.337,37.3936,37.2992,37.3558,59534.0
2022-11-07 14:30:00,39.59,39.63,39.59,39.6,58907.0,37.3558,37.3936,37.3558,37.3653,58907.0
2022-11-07 14:35:00,39.61,39.62,39.53,39.53,47940.0,37.3747,37.3841,37.2992,37.2992,47940.0
2022-11-07 14:40:00,39.53,39.55,39.49,39.53,64168.0,37.2992,37.3181,37.2615,37.2992,64168.0
2022-11-07 14:45:00,39.54,39.6,39.52,39.58,57631.0,37.3086,37.3653,37.2898,37.3464,57631.0
2022-11-07 14:50:00,39.58,39.64,39.5,39.63,92133.0,37.3464,37.403,37.2709,37.3936,92133.0
2022-11-07 14:55:00,39.62,39.63,39.56,39.58,74328.0,37.3841,37.3936,37.3275,37.3464,74328.0
2022-11-07 15:00:00,39.59,39.63,39.57,39.61,61629.0,37.3558,37.3936,37.337,37.3747,61629.0
2022-11-07 15:05:00,39.61,39.62,39.55,39.61,102277.0,37.3747,37.3841,37.3181,37.3747,102277.0
2022-11-07 15:10:00,39.61,39.66,39.57,39.66,85474.0,37.3747,37.4219,37.337,37.4219,85474.0
2022-11-07 15:15:00,39.66,39.68,39.6,39.61,89168.0,37.4219,37.4407,37.3653,37.3747,89168.0
2022-11-07 15:20:00,39.61,39.61,39.5,39.54,112242.0,37.3747,37.3747,37.2709,37.3086,112242.0
2022-11-07 15:25:00,39.54,39.57,39.49,39.55,121129.0,37.3086,37.337,37.2615,37.3181,121129.0
2022-11-07 15:30:00,39.55,39.58,39.52,39.55,153366.0,37.3181,37.3464,37.2898,37.3181,153366.0
2022-11-07 15:35:00,39.54,39.57,39.45,39.48,251724.0,37.3086,37.337,37.2237,37.252,251724.0
2022-11-07 15:40:00,39.48,39.49,39.41,39.42,124275.0,37.252,37.2615,37.186,37.1954,124275.0
2022-11-07 15:45:00,39.43,39.48,39.38,39.46,210269.0,37.2049,37.252,37.1577,37.2332,210269.0
2022-11-07 15:50:00,39.46,39.56,39.46,39.54,189957.0,37.2332,37.3275,37.2332,37.3086,189957.0
2022-11-07 15:55:00,39.53,39.57,39.47,39.54,429041.0,37.2992,37.337,37.2426,37.3086,429041.0
2022-11-08 09:30:00,39.48,39.58,39.2,39.47,313604.0,37.252,37.3464,36.9878,37.2426,313604.0
2022-11-08 09:35:00,39.48,39.51,39.36,39.4,124225.0,37.252,37.2803,37.1388,37.1765,124225.0
2022-11-08 09:40:00,39.41,39.47,39.13,39.18,200181.0,37.186,37.2426,36.9218,36.969,200181.0
2022-11-08 09:45:00,39.18,39.24,39.03,39.21,107870.0,36.969,37.0256,36.8274,36.9973,107870.0
2022-11-08 09:50:00,39.21,39.3,39.12,39.12,104643.0,36.9973,37.0822,36.9123,36.9123,104643.0
2022-11-08 09:55:00,39.12,39.46,39.02,39.36,119785.0,36.9123,37.2332,36.818,37.1388,119785.0
2022-11-08 10:00:00,39.36,39.6,39.35,39.57,117131.0,37.1388,37.3653,37.1294,37.337,117131.0
2022-11-08 10:05:00,39.58,39.72,39.51,39.69,216593.0,37.3464,37.4785,37.2803,37.4502,216593.0
2022-11-08 10:10:00,39.7,39.76,39.57,39.63,129885.0,37.4596,37.5162,37.337,37.3936,129885.0
2022-11-08 10:15:00,39.64,39.7,39.57,39.68,86137.0,37.403,37.4596,37.337,37.4407,86137.0
2022-11-08 10:20:00,39.68,39.74,39.6,39.65,84984.0,37.4407,37.4974,37.3653,37.4124,84984.0
2022-11-08 10:25:00,39.64,39.76,39.61,39.74,104158.0,37.403,37.5162,37.3747,37.4974,104158.0
2022-11-08 10:30:00,39.75,39.82,39.74,39.78,98247.0,37.5068,37.5728,37.4974,37.5351,98247.0
2022-11-08 10:35:00,39.77,39.9,39.73,39.82,101749.0,37.5257,37.6483,37.4879,37.5728,101749.0
2022-11-08 10:40:00,39.83,39.89,39.81,39.84,57849.0,37.5823,37.6389,37.5634,37.5917,57849.0
2022-11-08 10:45:00,39.88,39.99,39.87,39.99,173531.0,37.6295,37.7333,37.62,37.7333,173531.0
2022-11-08 10:50:00,39.98,39.99,39.88,39.88,80460.0,37.7238,37.7333,37.6295,37.6295,80460.0
2022-11-08 10:55:00,39.89,39.96,39.87,39.94,56697.0,37.6389,37.7049,37.62,37.6861,56697.0
2022-11-08 11:00:00,39.95,39.99,39.88,39.88,100357.0,37.6955,37.7333,37.6295,37.6295,100357.0
2022-11-08 11:05:00,39.88,39.9,39.82,39.89,74666.0,37.6295,37.6483,37.5728,37.6389,74666.0
2022-11-08 11:10:00,39.89,39.93,39.82,39.92,56221.0,37.6389,37.6766,37.5728,37.6672,56221.0
2022-11-08 11:15:00,39.91,39.94,39.86,39.92,65873.0,37.6578,37.6861,37.6106,37.6672,65873.0
2022-11-08 11:20:00,39.91,39.92,39.72,39.73,100518.0,37.6578,37.6672,37.4785,37.4879,100518.0
2022-11-08 11:25:00,39.74,39.82,39.7,39.77,45839.0,37.4974,37.5728,37.4596,37.5257,45839.0
2022-11-08 11:30:00,39.76,39.76,39.67,39.73,38330.0,37.5162,37.5162,37.4313,37.4879,38330.0
2022-11-08 11:35:00,39.73,39.75,39.7,39.73,53091.0,37.4879,37.5068,37.4596,37.4879,53091.0
2022-11-08 11:40:00,39.73,39.77,39.63,39.73,113964.0,37.4879,37.5257,37.3936,37.4879,113964.0
2022-11-08 11:45:00,39.74,39.75,39.61,39.62,70185.0,37.4974,37.5068,37.3747,37.3841,70185.0
2022-11-08 11:50:00,39.61,39.62,39.48,39.59,115249.0,37.3747,37.3841,37.252,37.3558,115249.0
2022-11-08 11:55:00,39.59,39.59,39.4,39.45,57414.0,37.3558,37.3558,37.1765,37.2237,57414.0
2022-11-08 12:00:00,39.45,39.5,39.44,39.47,58618.0,37.2237,37.2709,37.2143,37.2426,58618.0
2022-11-08 12:05:00,39.47,39.47,39.35,39.38,56376.0,37.2426,37.2426,37.1294,37.1577,56376.0
2022-11-08 12:10:00,39.37,39.38,39.28,39.3,56521.0,37.1482,37.1577,37.0633,37.0822,56521.0
2022-11-08 12:15:00,39.3,39.31,39.18,39.2,132906.0,37.0822,37.0916,36.969,36.9878,132906.0
2022-11-08 12:20:00,39.2,39.42,39.14,39.41,76641.0,36.9878,37.1954,36.9312,37.186,76641.0
2022-11-08 12:25:00,39.4,39.41,39.28,39.3,40321.0,37.1765,37.186,37.0633,37.0822,40321.0
2022-11-08 12:30:00,39.29,39.38,39.28,39.35,48487.0,37.0728,37.1577,37.0633,37.1294,48487.0
2022-11-08 12:35:00,39.36,39.39,39.31,39.36,45838.0,37.1388,37.1671,37.0916,37.1388,45838.0
2022-11-08 12:40:00,39.35,39.4,39.35,39.39,31593.0,37.1294,37.1765,37.1294,37.1671,31593.0
2022-11-08 12:45:00,39.39,39.45,39.34,39.38,46364.0,37.1671,37.2237,37.1199,37.1577,46364.0
2022-11-08 12:50:00,39.39,39.39,39.25,39.28,73434.0,37.1671,37.1671,37.035,37.0633,73434.0
2022-11-08 12:55:00,39.27,39.28,39.19,39.22,46535.0,37.0539,37.0633,36.9784,37.0067,46535.0
2022-11-08 13:00:00,39.22,39.26,39.21,39.26,62993.0,37.0067,37.0444,36.9973,37.0444,62993.0
2022-11-08 13:05:00,39.27,39.28,39.22,39.25,34905.0,37.0539,37.0633,37.0067,37.035,34905.0
2022-11-08 13:10:00,39.24,39.34,39.23,39.34,56648.0,37.0256,37.1199,37.0161,37.1199,56648.0
2022-11-08 13:15:00,39.34,39.35,39.23,39.25,39333.0,37.1199,37.1294,37.0161,37.035,39333.0
2022-11-08 13:20:00,39.24,39.25,39.08,39.11,57687.0,37.0256,37.035,36.8746,36.9029,57687.0
2022-11-08 13:25:00,39.12,39.12,39.02,39.05,50482.0,36.9123,36.9123,36.818,36.8463,50482.0
2022-11-08 13:30:00,39.04,39.06,38.95,39.06,130273.0,36.8369,36.8557,36.7519,36.8557,130273.0
2022-11-08 13:35:00,39.05,39.19,39.03,39.18,74089.0,36.8463,36.9784,36.8274,36.969,74089.0
2022-11-08 13:40:00,39.19,39.28,39.18,39.25,137996.0,36.9784,37.0633,36.969,37.035,137996.0
2022-11-08 13:45:00,39.24,39.28,39.17,39.2,59641.0,37.0256,37.0633,36.9595,36.9878,59641.0
2022-11-08 13:50:00,39.2,39.23,39.13,39.21,61821.0,36.9878,37.0161,36.9218,36.9973,61821.0
2022-11-08 13:55:00,39.22,39.28,39.19,39.24,61481.0,37.0067,37.0633,36.9784,37.0256,61481.0
2022-11-08 14:00:00,39.24,39.31,39.23,39.27,75781.0,37.0256,37.0916,37.0161,37.0539,75781.0
2022-11-08 14:05:00,39.27,39.35,39.27,39.31,89473.0,37.0539,37.1294,37.0539,37.0916,89473.0
2022-11-08 14:10:00,39.31,39.35,39.3,39.35,77135.0,37.0916,37.1294,37.0822,37.1294,77135.0
2022-11-08 14:15:00,39.34,39.45,39.34,39.41,64893.0,37.1199,37.2237,37.1199,37.186,64893.0
2022-11-08 14:20:00,39.41,39.43,39.15,39.17,50650.0,37.186,37.2049,36.9407,36.9595,50650.0
2022-11-08 14:25:00,39.16,39.16,39.02,39.04,131634.0,36.9501,36.9501,36.818,36.8369,131634.0
2022-11-08 14:30:00,39.03,39.09,38.97,39.01,77026.0,36.8274,36.884,36.7708,36.8086,77026.0
2022-11-08 14:35:00,39.02,39.18,39.02,39.15,140335.0,36.818,36.969,36.818,36.9407,140335.0
2022-11-08 14:40:00,39.13,39.25,39.12,39.24,69284.0,36.9218,37.035,36.9123,37.0256,69284.0
2022-11-08 14:45:00,39.25,39.36,39.22,39.36,57238.0,37.035,37.1388,37.0067,37.1388,57238.0
2022-11-08 14:50:00,39.37,39.4,39.34,39.4,53570.0,37.1482,37.1765,37.1199,37.1765,53570.0
2022-11-08 14:55:00,39.4,39.43,39.33,39.35,49486.0,37.1765,37.2049,37.1105,37.1294,49486.0
2022-11-08 15:00:00,39.34,39.45,39.33,39.41,135949.0,37.1199,37.2237,37.1105,37.186,135949.0
2022-11-08 15:05:00,39.41,39.42,39.33,39.38,55119.0,37.186,37.1954,37.1105,37.1577,55119.0
2022-11-08 15:10:00,39.39,39.43,39.3,39.4,70303.0,37.1671,37.2049,37.0822,37.1765,70303.0
2022-11-08 15:15:00,39.41,39.45,39.37,39.43,59648.0,37.186,37.2237,37.1482,37.2049,59648.0
2022-11-08 15:20:00,39.43,39.45,39.37,39.41,63029.0,37.2049,37.2237,37.1482,37.186,63029.0
2022-11-08 15:25:00,39.41,39.52,39.4,39.51,78152.0,37.186,37.2898,37.1765,37.2803,78152.0
2022-11-08 15:30:00,39.5,39.58,39.46,39.57,102994.0,37.2709,37.3464,37.2332,37.337,102994.0
2022-11-08 15:35:00,39.57,39.62,39.5,39.58,101806.0,37.337,37.3841,37.2709,37.3464,101806.0
2022-11-08 15:40:00,39.58,39.6,39.5,39.52,67411.0,37.3464,37.3653,37.2709,37.2898,67411.0
2022-11-08 15:45:00,39.52,39.63,39.51,39.51,119440.0,37.2898,37.3936,37.2803,37.2803,119440.0
2022-11-08 15:50:00,39.52,39.59,39.46,39.47,152932.0,37.2898,37.3558,37.2332,37.2426,152932.0
2022-11-08 15:55:00,39.47,39.52,39.35,39.37,371871.0,37.2426,37.2898,37.1294,37.1482,371871.0
2022-11-09 09:30:00,38.82,38.83,38.17,38.22,269106.0,36.6293,36.6387,36.016,36.0631,269106.0
2022-11-09 09:35:00,38.22,38.36,38.03,38.15,157533.0,36.0631,36.1952,35.8839,35.9971,157533.0
2022-11-09 09:40:00,38.14,38.26,37.82,37.83,262740.0,35.9877,36.1009,35.6857,35.6951,262740.0
2022-11-09 09:45:00,37.82,38.13,37.76,38.0,192968.0,35.6857,35.9782,35.6291,35.8556,192968.0
2022-11-09 09:50:00,38.0,38.18,37.87,38.18,113025.0,35.8556,36.0254,35.7329,36.0254,113025.0
2022-11-09 09:55:00,38.17,38.24,38.02,38.19,82724.0,36.016,36.082,35.8744,36.0348,82724.0
2022-11-09 10:00:00,38.19,38.4,38.16,38.37,148130.0,36.0348,36.233,36.0065,36.2047,148130.0
2022-11-09 10:05:00,38.37,38.38,38.17,38.37,137445.0,36.2047,36.2141,36.016,36.2047,137445.0
2022-11-09 10:10:00,38.38,38.4,38.26,38.34,88701.0,36.2141,36.233,36.1009,36.1764,88701.0
2022-11-09 10:15:00,38.34,38.44,38.23,38.28,66016.0,36.1764,36.2707,36.0726,36.1198,66016.0
2022-11-09 10:20:00,38.28,38.3,38.21,38.23,78406.0,36.1198,36.1386,36.0537,36.0726,78406.0
2022-11-09 10:25:00,38.24,38.26,38.06,38.13,100502.0,36.082,36.1009,35.9122,35.9782,100502.0
2022-11-09 10:30:00,38.13,38.29,37.92,37.95,105783.0,35.9782,36.1292,35.7801,35.8084,105783.0
2022-11-09 10:35:00,37.95,38.01,37.77,37.77,79033.0,35.8084,35.865,35.6385,35.6385,79033.0
2022-11-09 10:40:00,37.77,37.82,37.68,37.81,88816.0,35.6385,35.6857,35.5536,35.6763,88816.0
2022-11-09 10:45:00,37.82,37.92,37.81,37.89,122502.0,35.6857,35.7801,35.6763,35.7518,122502.0
2022-11-09 10:50:00,37.91,37.91,37.64,37.65,61785.0,35.7706,35.7706,35.5159,35.5253,61785.0
2022-11-09 10:55:00,37.64,37.7,37.5,37.65,148645.0,35.5159,35.5725,35.3838,35.5253,148645.0
2022-11-09 11:00:00,37.65,37.67,37.48,37.56,95798.0,35.5253,35.5442,35.3649,35.4404,95798.0
2022-11-09 11:05:00,37.55,37.6,37.47,37.54,108374.0,35.4309,35.4781,35.3555,35.4215,108374.0
2022-11-09 11:10:00,37.55,37.61,37.49,37.57,79211.0,35.4309,35.4876,35.3743,35.4498,79211.0
2022-11-09 11:15:00,37.57,37.66,37.53,37.58,97261.0,35.4498,35.5347,35.4121,35.4593,97261.0
2022-11-09 11:20:00,37.57,37.62,37.5,37.51,80737.0,35.4498,35.497,35.3838,35.3932,80737.0
2022-11-09 11:25:00,37.54,37.81,37.53,37.72,64584.0,35.4215,35.6763,35.4121,35.5914,64584.0
2022-11-09 11:30:00,37.71,37.78,37.65,37.76,52951.0,35.5819,35.648,35.5253,35.6291,52951.0
2022-11-09 11:35:00,37.76,37.83,37.74,37.77,63054.0,35.6291,35.6951,35.6102,35.6385,63054.0
2022-11-09 11:40:00,37.78,37.9,37.76,37.87,56489.0,35.648,35.7612,35.6291,35.7329,56489.0
2022-11-09 11:45:00,37.87,37.98,37.85,37.97,70663.0,35.7329,35.8367,35.714,35.8272,70663.0
2022-11-09 11:50:00,37.97,37.98,37.89,37.9,34409.0,35.8272,35.8367,35.7518,35.7612,34409.0
2022-11-09 11:55:00,37.9,37.92,37.81,37.85,29228.0,35.7612,35.7801,35.6763,35.714,29228.0
2022-11-09 12:00:00,37.87,37.95,37.83,37.94,35496.0,35.7329,35.8084,35.6951,35.7989,35496.0
2022-11-09 12:05:00,37.93,37.93,37.8,37.83,32024.0,35.7895,35.7895,35.6668,35.6951,32024.0
2022-11-09 12:10:00,37.82,37.89,37.73,37.88,45126.0,35.6857,35.7518,35.6008,35.7423,45126.0
2022-11-09 12:15:00,37.87,37.88,37.79,37.83,33272.0,35.7329,35.7423,35.6574,35.6951,33272.0
2022-11-09 12:20:00,37.82,37.86,37.69,37.7,40828.0,35.6857,35.7235,35.563,35.5725,40828.0
2022-11-09 12:25:00,37.69,37.72,37.65,37.68,45066.0,35.563,35.5914,35.5253,35.5536,45066.0
2022-11-09 12:30:00,37.68,37.83,37.67,37.83,37440.0,35.5536,35.6951,35.5442,35.6951,37440.0
2022-11-09 12:35:00,37.84,37.89,37.8,37.86,106362.0,35.7046,35.7518,35.6668,35.7235,106362.0
2022-11-09 12:40:00,37.87,37.89,37.72,37.73,59408.0,35.7329,35.7518,35.5914,35.6008,59408.0
2022-11-09 12:45:00,37.73,37.83,37.71,37.82,42447.0,35.6008,35.6951,35.5819,35.6857,42447.0
2022-11-09 12:50:00,37.82,37.87,37.79,37.84,51948.0,35.6857,35.7329,35.6574,35.7046,51948.0
2022-11-09 12:55:00,37.84,37.91,37.8,37.9,31118.0,35.7046,35.7706,35.6668,35.7612,31118.0
2022-11-09 13:00:00,37.89,37.89,37.81,37.82,80133.0,35.7518,35.7518,35.6763,35.6857,80133.0
2022-11-09 13:05:00,37.82,37.83,37.76,37.82,31347.0,35.6857,35.6951,35.6291,35.6857,31347.0
2022-11-09 13:10:00,37.82,37.88,37.75,37.84,40485.0,35.6857,35.7423,35.6197,35.7046,40485.0
2022-11-09 13:15:00,37.84,37.84,37.74,37.75,60798.0,35.7046,35.7046,35.6102,35.6197,60798.0
2022-11-09 13:20:00,37.74,37.77,37.68,37.7,83865.0,35.6102,35.6385,35.5536,35.5725,83865.0
2022-11-09 13:25:00,37.7,37.71,37.61,37.64,36792.0,35.5725,35.5819,35.4876,35.5159,36792.0
2022-11-09 13:30:00,37.64,37.65,37.54,37.54,72616.0,35.5159,35.5253,35.4215,35.4215,72616.0
2022-11-09 13:35:00,37.54,37.55,37.48,37.51,66682.0,35.4215,35.4309,35.3649,35.3932,66682.0
2022-11-09 13:40:00,37.5,37.6,37.48,37.54,70051.0,35.3838,35.4781,35.3649,35.4215,70051.0
2022-11-09 13:45:00,37.55,37.55,37.45,37.46,45909.0,35.4309,35.4309,35.3366,35.346,45909.0
2022-11-09 13:50:00,37.47,37.48,37.42,37.43,34567.0,35.3555,35.3649,35.3083,35.3177,34567.0
2022-11-09 13:55:00,37.43,37.47,37.36,37.47,59277.0,35.3177,35.3555,35.2517,35.3555,59277.0
2022-11-09 14:00:00,37.47,37.51,37.41,37.48,86501.0,35.3555,35.3932,35.2988,35.3649,86501.0
2022-11-09 14:05:00,37.47,37.54,37.46,37.52,37322.0,35.3555,35.4215,35.346,35.4026,37322.0
2022-11-09 14:10:00,37.55,37.55,37.44,37.5,30639.0,35.4309,35.4309,35.3272,35.3838,30639.0
2022-11-09 14:15:00,37.51,37.51,37.41,37.46,47473.0,35.3932,35.3932,35.2988,35.346,47473.0
2022-11-09 14:20:00,37.45,37.49,37.36,37.39,77087.0,35.3366,35.3743,35.2517,35.28,77087.0
2022-11-09 14:25:00,37.38,37.41,37.34,37.35,47357.0,35.2705,35.2988,35.2328,35.2422,47357.0
2022-11-09 14:30:00,37.34,37.35,37.19,37.2,72645.0,35.2328,35.2422,35.0913,35.1007,72645.0
2022-11-09 14:35:00,37.19,37.21,37.03,37.04,143682.0,35.0913,35.1101,34.9403,34.9497,143682.0
2022-11-09 14:40:00,37.05,37.06,36.99,37.03,118443.0,34.9592,34.9686,34.9026,34.9403,118443.0
2022-11-09 14:45:00,37.03,37.09,36.99,37.04,113685.0,34.9403,34.9969,34.9026,34.9497,113685.0
2022-11-09 14:50:00,37.03,37.04,36.95,36.99,96038.0,34.9403,34.9497,34.8648,34.9026,96038.0
2022-11-09 14:55:00,36.99,37.0,36.89,36.94,89974.0,34.9026,34.912,34.8082,34.8554,89974.0
2022-11-09 15:00:00,36.93,37.17,36.89,37.16,105352.0,34.8459,35.0724,34.8082,35.063,105352.0
2022-11-09 15:05:00,37.15,37.21,37.13,37.15,72193.0,35.0535,35.1101,35.0346,35.0535,72193.0
2022-11-09 15:10:00,37.14,37.15,37.03,37.04,65113.0,35.0441,35.0535,34.9403,34.9497,65113.0
2022-11-09 15:15:00,37.04,37.09,36.99,37.04,94300.0,34.9497,34.9969,34.9026,34.9497,94300.0
2022-11-09 15:20:00,37.05,37.05,36.91,36.93,84794.0,34.9592,34.9592,34.8271,34.8459,84794.0
2022-11-09 15:25:00,36.94,37.0,36.86,36.89,114602.0,34.8554,34.912,34.7799,34.8082,114602.0
2022-11-09 15:30:00,36.9,36.91,36.84,36.86,129496.0,34.8176,34.8271,34.761,34.7799,129496.0
2022-11-09 15:35:00,36.86,36.87,36.81,36.83,135098.0,34.7799,34.7893,34.7327,34.7516,135098.0
2022-11-09 15:40:00,36.83,36.85,36.8,36.8,175177.0,34.7516,34.7705,34.7233,34.7233,175177.0
2022-11-09 15:45:00,36.8,36.83,36.65,36.66,343477.0,34.7233,34.7516,34.5817,34.5912,343477.0
2022-11-09 15:50:00,36.67,36.78,36.66,36.73,342144.0,34.6006,34.7044,34.5912,34.6572,342144.0
2022-11-09 15:55:00,36.73,36.84,36.71,36.83,479864.0,34.6572,34.761,34.6384,34.7516,479864.0
2022-11-10 09:30:00,37.63,37.83,36.89,37.03,313826.0,35.5064,35.6951,34.8082,34.9403,313826.0
2022-11-10 09:35:00,37.0,37.62,37.0,37.6,212160.0,34.912,35.497,34.912,35.4781,212160.0
2022-11-10 09:40:00,37.59,37.91,37.5,37.67,162247.0,35.4687,35.7706,35.3838,35.5442,162247.0
2022-11-10 09:45:00,37.68,37.98,37.65,37.83,180710.0,35.5536,35.8367,35.5253,35.6951,180710.0
2022-11-10 09:50:00,37.86,38.0,37.72,37.89,202816.0,35.7235,35.8556,35.5914,35.7518,202816.0
2022-11-10 09:55:00,37.89,37.91,37.71,37.73,121011.0,35.7518,35.7706,35.5819,35.6008,121011.0
2022-11-10 10:00:00,37.72,37.89,37.56,37.62,116206.0,35.5914,35.7518,35.4404,35.497,116206.0
2022-11-10 10:05:00,37.61,37.82,37.59,37.73,74131.0,35.4876,35.6857,35.4687,35.6008,74131.0
2022-11-10 10:10:00,37.73,37.74,37.59,37.6,76320.0,35.6008,35.6102,35.4687,35.4781,76320.0
2022-11-10 10:15:00,37.59,37.72,37.58,37.66,173845.0,35.4687,35.5914,35.4593,35.5347,173845.0
2022-11-10 10:20:00,37.67,37.71,37.6,37.7,87205.0,35.5442,35.5819,35.4781,35.5725,87205.0
2022-11-10 10:25:00,37.7,37.82,37.6,37.81,72526.0,35.5725,35.6857,35.4781,35.6763,72526.0
2022-11-10 10:30:00,37.82,37.89,37.73,37.88,65929.0,35.6857,35.7518,35.6008,35.7423,65929.0
2022-11-10 10:35:00,37.9,38.03,37.79,37.79,114763.0,35.7612,35.8839,35.6574,35.6574,114763.0
2022-11-10 10:40:00,37.79,37.84,37.75,37.77,58266.0,35.6574,35.7046,35.6197,35.6385,58266.0
2022-11-10 10:45:00,37.77,37.82,37.74,37.77,169797.0,35.6385,35.6857,35.6102,35.6385,169797.0
2022-11-10 10:50:00,37.77,37.83,37.66,37.81,113390.0,35.6385,35.6951,35.5347,35.6763,113390.0
2022-11-10 10:55:00,37.8,38.06,37.78,38.04,80403.0,35.6668,35.9122,35.648,35.8933,80403.0
2022-11-10 11:00:00,38.05,38.08,37.92,37.92,70845.0,35.9027,35.931,35.7801,35.7801,70845.0
2022-11-10 11:05:00,37.93,38.0,37.87,37.87,67970.0,35.7895,35.8556,35.7329,35.7329,67970.0
2022-11-10 11:10:00,37.87,37.89,37.75,37.76,48242.0,35.7329,35.7518,35.6197,35.6291,48242.0
2022-11-10 11:15:00,37.76,37.76,37.46,37.49,83178.0,35.6291,35.6291,35.346,35.3743,83178.0
2022-11-10 11:20:00,37.48,37.7,37.48,37.52,76310.0,35.3649,35.5725,35.3649,35.4026,76310.0
2022-11-10 11:25:00,37.52,37.59,37.46,37.54,80643.0,35.4026,35.4687,35.346,35.4215,80643.0
2022-11-10 11:30:00,37.55,37.64,37.55,37.62,45285.0,35.4309,35.5159,35.4309,35.497,45285.0
2022-11-10 11:35:00,37.61,37.61,37.55,37.59,44357.0,35.4876,35.4876,35.4309,35.4687,44357.0
2022-11-10 11:40:00,37.59,37.65,37.51,37.51,67939.0,35.4687,35.5253,35.3932,35.3932,67939.0
2022-11-10 11:45:00,37.52,37.62,37.51,37.61,59408.0,35.4026,35.497,35.3932,35.4876,59408.0
2022-11-10 11:50:00,37.62,37.69,37.59,37.59,44569.0,35.497,35.563,35.4687,35.4687,44569.0
2022-11-10 11:55:00,37.6,37.69,37.6,37.64,87513.0,35.4781,35.563,35.4781,35.5159,87513.0
2022-11-10 12:00:00,37.65,37.65,37.46,37.47,57096.0,35.5253,35.5253,35.346,35.3555,57096.0
2022-11-10 12:05:00,37.46,37.51,37.43,37.51,26392.0,35.346,35.3932,35.3177,35.3932,26392.0
2022-11-10 12:10:00,37.5,37.53,37.45,37.48,34780.0,35.3838,35.4121,35.3366,35.3649,34780.0
2022-11-10 12:15:00,37.47,37.66,37.47,37.65,27096.0,35.3555,35.5347,35.3555,35.5253,27096.0
2022-11-10 12:20:00,37.65,37.65,37.49,37.51,31138.0,35.5253,35.5253,35.3743,35.3932,31138.0
2022-11-10 12:25:00,37.49,37.5,37.4,37.42,43418.0,35.3743,35.3838,35.2894,35.3083,43418.0
2022-11-10 12:30:00,37.41,37.41,37.24,37.29,57976.0,35.2988,35.2988,35.1384,35.1856,57976.0
2022-11-10 12:35:00,37.3,37.47,37.29,37.41,38309.0,35.1951,35.3555,35.1856,35.2988,38309.0
2022-11-10 12:40:00,37.42,37.52,37.36,37.5,60241.0,35.3083,35.4026,35.2517,35.3838,60241.0
2022-11-10 12:45:00,37.49,37.55,37.44,37.55,31403.0,35.3743,35.4309,35.3272,35.4309,31403.0
2022-11-10 12:50:00,37.56,37.59,37.47,37.48,34714.0,35.4404,35.4687,35.3555,35.3649,34714.0
2022-11-10 12:55:00,37.47,37.48,37.39,37.4,27315.0,35.3555,35.3649,35.28,35.2894,27315.0
2022-11-10 13:00:00,37.4,37.53,37.38,37.52,48514.0,35.2894,35.4121,35.2705,35.4026,48514.0
2022-11-10 13:05:00,37.52,37.59,37.5,37.58,37148.0,35.4026,35.4687,35.3838,35.4593,37148.0
2022-11-10 13:10:00,37.57,37.65,37.56,37.65,39151.0,35.4498,35.5253,35.4404,35.5253,39151.0
2022-11-10 13:15:00,37.65,37.66,37.6,37.66,47477.0,35.5253,35.5347,35.4781,35.5347,47477.0
2022-11-10 13:20:00,37.66,37.66,37.54,37.57,20016.0,35.5347,35.5347,35.4215,35.4498,20016.0
2022-11-10 13:25:00,37.57,37.67,37.54,37.64,22504.0,35.4498,35.5442,35.4215,35.5159,22504.0
2022-11-10 13:30:00,37.64,37.66,37.53,37.56,15635.0,35.5159,35.5347,35.4121,35.4404,15635.0
2022-11-10 13:35:00,37.57,37.61,37.53,37.61,17859.0,35.4498,35.4876,35.4121,35.4876,17859.0
2022-11-10 13:40:00,37.61,37.63,37.57,37.57,20970.0,35.4876,35.5064,35.4498,35.4498,20970.0
2022-11-10 13:45:00,37.57,37.63,37.55,37.6,14911.0,35.4498,35.5064,35.4309,35.4781,14911.0
2022-11-10 13:50:00,37.6,37.62,37.5,37.52,25984.0,35.4781,35.497,35.3838,35.4026,25984.0
2022-11-10 13:55:00,37.52,37.57,37.49,37.52,52969.0,35.4026,35.4498,35.3743,35.4026,52969.0
2022-11-10 14:00:00,37.51,37.52,37.46,37.51,50891.0,35.3932,35.4026,35.346,35.3932,50891.0
2022-11-10 14:05:00,37.5,37.59,37.49,37.54,46092.0,35.3838,35.4687,35.3743,35.4215,46092.0
2022-11-10 14:10:00,37.53,37.6,37.51,37.59,38198.0,35.4121,35.4781,35.3932,35.4687,38198.0
2022-11-10 14:15:00,37.6,37.61,37.53,37.59,110899.0,35.4781,35.4876,35.4121,35.4687,110899.0
2022-11-10 14:20:00,37.59,37.64,37.54,37.64,74473.0,35.4687,35.5159,35.4215,35.5159,74473.0
2022-11-10 14:25:00,37.64,37.69,37.63,37.67,24499.0,35.5159,35.563,35.5064,35.5442,24499.0
2022-11-10 14:30:00,37.68,37.7,37.64,37.65,27055.0,35.5536,35.5725,35.5159,35.5253,27055.0
2022-11-10 14:35:00,37.65,37.69,37.6,37.69,66058.0,35.5253,35.563,35.4781,35.563,66058.0
2022-11-10 14:40:00,37.68,37.68,37.57,37.59,50213.0,35.5536,35.5536,35.4498,35.4687,50213.0
2022-11-10 14:45:00,37.58,37.62,37.56,37.59,33381.0,35.4593,35.497,35.4404,35.4687,33381.0
2022-11-10 14:50:00,37.59,37.63,37.57,37.62,25892.0,35.4687,35.5064,35.4498,35.497,25892.0
2022-11-10 14:55:00,37.62,37.63,37.58,37.59,30400.0,35.497,35.5064,35.4593,35.4687,30400.0
2022-11-10 15:00:00,37.59,37.68,37.57,37.66,26650.0,35.4687,35.5536,35.4498,35.5347,26650.0
2022-11-10 15:05:00,37.66,37.7,37.64,37.69,40934.0,35.5347,35.5725,35.5159,35.563,40934.0
2022-11-10 15:10:00,37.68,37.73,37.61,37.64,59264.0,35.5536,35.6008,35.4876,35.5159,59264.0
2022-11-10 15:15:00,37.63,37.71,37.62,37.7,42909.0,35.5064,35.5819,35.497,35.5725,42909.0
2022-11-10 15:20:00,37.7,37.73,37.68,37.72,44266.0,35.5725,35.6008,35.5536,35.5914,44266.0
2022-11-10 15:25:00,37.73,37.78,37.72,37.73,48855.0,35.6008,35.648,35.5914,35.6008,48855.0
2022-11-10 15:30:00,37.74,37.74,37.67,37.69,65915.0,35.6102,35.6102,35.5442,35.563,65915.0
2022-11-10 15:35:00,37.68,37.76,37.67,37.76,87002.0,35.5536,35.6291,35.5442,35.6291,87002.0
2022-11-10 15:40:00,37.75,37.82,37.73,37.81,119713.0,35.6197,35.6857,35.6008,35.6763,119713.0
2022-11-10 15:45:00,37.81,37.82,37.78,37.79,124283.0,35.6763,35.6857,35.648,35.6574,124283.0
2022-11-10 15:50:00,37.79,37.83,37.74,37.77,226500.0,35.6574,35.6951,35.6102,35.6385,226500.0
2022-11-10 15:55:00,37.77,37.84,37.75,37.79,340625.0,35.6385,35.7046,35.6197,35.6574,340625.0
2022-11-11 09:30:00,38.99,39.22,38.5,39.1,370961.0,36.7897,37.0067,36.3273,36.8935,370961.0
2022-11-11 09:35:00,39.1,39.27,39.05,39.11,242946.0,36.8935,37.0539,36.8463,36.9029,242946.0
2022-11-11 09:40:00,39.08,39.19,38.93,39.02,108011.0,36.8746,36.9784,36.7331,36.818,108011.0
2022-11-11 09:45:00,39.01,39.19,38.84,38.85,99270.0,36.8086,36.9784,36.6481,36.6576,99270.0
2022-11-11 09:50:00,38.84,39.1,38.83,38.99,57346.0,36.6481,36.8935,36.6387,36.7897,57346.0
2022-11-11 09:55:00,38.96,39.04,38.88,38.93,68529.0,36.7614,36.8369,36.6859,36.7331,68529.0
2022-11-11 10:00:00,38.92,39.28,38.75,39.16,110611.0,36.7236,37.0633,36.5632,36.9501,110611.0
2022-11-11 10:05:00,39.18,39.34,39.17,39.27,103649.0,36.969,37.1199,36.9595,37.0539,103649.0
2022-11-11 10:10:00,39.27,39.39,39.25,39.33,101929.0,37.0539,37.1671,37.035,37.1105,101929.0
2022-11-11 10:15:00,39.33,39.4,39.25,39.36,79337.0,37.1105,37.1765,37.035,37.1388,79337.0
2022-11-11 10:20:00,39.38,39.61,39.34,39.58,110824.0,37.1577,37.3747,37.1199,37.3464,110824.0
2022-11-11 10:25:00,39.59,39.68,39.56,39.67,70079.0,37.3558,37.4407,37.3275,37.4313,70079.0
2022-11-11 10:30:00,39.67,39.85,39.66,39.83,139879.0,37.4313,37.6012,37.4219,37.5823,139879.0
2022-11-11 10:35:00,39.82,39.86,39.75,39.79,79098.0,37.5728,37.6106,37.5068,37.5445,79098.0
2022-11-11 10:40:00,39.79,39.84,39.67,39.73,94638.0,37.5445,37.5917,37.4313,37.4879,94638.0
2022-11-11 10:45:00,39.73,39.77,39.63,39.68,89156.0,37.4879,37.5257,37.3936,37.4407,89156.0
2022-11-11 10:50:00,39.68,39.85,39.66,39.79,66820.0,37.4407,37.6012,37.4219,37.5445,66820.0
2022-11-11 10:55:00,39.78,39.8,39.57,39.57,113533.0,37.5351,37.554,37.337,37.337,113533.0
2022-11-11 11:00:00,39.58,39.67,39.56,39.59,67275.0,37.3464,37.4313,37.3275,37.3558,67275.0
2022-11-11 11:05:00,39.59,39.61,39.21,39.28,90319.0,37.3558,37.3747,36.9973,37.0633,90319.0
2022-11-11 11:10:00,39.27,39.3,39.16,39.18,49989.0,37.0539,37.0822,36.9501,36.969,49989.0
2022-11-11 11:15:00,39.17,39.24,39.08,39.23,56782.0,36.9595,37.0256,36.8746,37.0161,56782.0
2022-11-11 11:20:00,39.23,39.25,39.1,39.1,36951.0,37.0161,37.035,36.8935,36.8935,36951.0
2022-11-11 11:25:00,39.11,39.26,39.11,39.15,41533.0,36.9029,37.0444,36.9029,36.9407,41533.0
2022-11-11 11:30:00,39.14,39.22,39.1,39.11,64289.0,36.9312,37.0067,36.8935,36.9029,64289.0
2022-11-11 11:35:00,39.11,39.15,38.98,39.05,76773.0,36.9029,36.9407,36.7802,36.8463,76773.0
2022-11-11 11:40:00,39.03,39.06,38.92,38.93,57410.0,36.8274,36.8557,36.7236,36.7331,57410.0
2022-11-11 11:45:00,38.93,38.96,38.86,38.88,35379.0,36.7331,36.7614,36.667,36.6859,35379.0
2022-11-11 11:50:00,38.87,38.9,38.7,38.74,276492.0,36.6765,36.7048,36.5161,36.5538,276492.0
2022-11-11 11:55:00,38.74,38.8,38.63,38.7,169544.0,36.5538,36.6104,36.45,36.5161,169544.0
2022-11-11 12:00:00,38.69,38.74,38.6,38.7,79914.0,36.5066,36.5538,36.4217,36.5161,79914.0
2022-11-11 12:05:00,38.7,38.7,38.45,38.47,113999.0,36.5161,36.5161,36.2802,36.299,113999.0
2022-11-11 12:10:00,38.46,38.57,38.43,38.44,270724.0,36.2896,36.3934,36.2613,36.2707,270724.0
2022-11-11 12:15:00,38.44,38.52,38.42,38.52,72789.0,36.2707,36.3462,36.2519,36.3462,72789.0
2022-11-11 12:20:00,38.52,38.6,38.48,38.59,57044.0,36.3462,36.4217,36.3085,36.4123,57044.0
2022-11-11 12:25:00,38.58,38.59,38.51,38.54,80206.0,36.4028,36.4123,36.3368,36.3651,80206.0
2022-11-11 12:30:00,38.55,38.74,38.55,38.73,47106.0,36.3745,36.5538,36.3745,36.5444,47106.0
2022-11-11 12:35:00,38.74,38.83,38.72,38.73,64878.0,36.5538,36.6387,36.5349,36.5444,64878.0
2022-11-11 12:40:00,38.73,38.79,38.71,38.77,26220.0,36.5444,36.601,36.5255,36.5821,26220.0
2022-11-11 12:45:00,38.77,38.77,38.68,38.7,46352.0,36.5821,36.5821,36.4972,36.5161,46352.0
2022-11-11 12:50:00,38.7,38.8,38.67,38.77,44262.0,36.5161,36.6104,36.4877,36.5821,44262.0
2022-11-11 12:55:00,38.76,38.81,38.75,38.77,20849.0,36.5727,36.6198,36.5632,36.5821,20849.0
2022-11-11 13:00:00,38.77,38.84,38.76,38.82,23692.0,36.5821,36.6481,36.5727,36.6293,23692.0
2022-11-11 13:05:00,38.82,38.85,38.78,38.82,60790.0,36.6293,36.6576,36.5915,36.6293,60790.0
2022-11-11 13:10:00,38.82,38.87,38.74,38.74,39744.0,36.6293,36.6765,36.5538,36.5538,39744.0
2022-11-11 13:15:00,38.74,38.75,38.68,38.73,66740.0,36.5538,36.5632,36.4972,36.5444,66740.0
2022-11-11 13:20:00,38.73,38.78,38.68,38.77,41906.0,36.5444,36.5915,36.4972,36.5821,41906.0
2022-11-11 13:25:00,38.77,38.86,38.77,38.86,64982.0,36.5821,36.667,36.5821,36.667,64982.0
2022-11-11 13:30:00,38.86,38.87,38.79,38.8,51280.0,36.667,36.6765,36.601,36.6104,51280.0
2022-11-11 13:35:00,38.8,38.84,38.75,38.8,58993.0,36.6104,36.6481,36.5632,36.6104,58993.0
2022-11-11 13:40:00,38.79,38.79,38.67,38.67,47496.0,36.601,36.601,36.4877,36.4877,47496.0
2022-11-11 13:45:00,38.67,38.7,38.62,38.65,53063.0,36.4877,36.5161,36.4406,36.4689,53063.0
2022-11-11 13:50:00,38.65,38.67,38.6,38.66,38151.0,36.4689,36.4877,36.4217,36.4783,38151.0
2022-11-11 13:55:00,38.66,38.68,38.61,38.61,26335.0,36.4783,36.4972,36.4311,36.4311,26335.0
2022-11-11 14:00:00,38.61,38.7,38.58,38.7,43346.0,36.4311,36.5161,36.4028,36.5161,43346.0
2022-11-11 14:05:00,38.7,38.75,38.66,38.73,42894.0,36.5161,36.5632,36.4783,36.5444,42894.0
2022-11-11 14:10:00,38.73,38.73,38.63,38.66,30089.0,36.5444,36.5444,36.45,36.4783,30089.0
2022-11-11 14:15:00,38.67,38.7,38.57,38.58,62827.0,36.4877,36.5161,36.3934,36.4028,62827.0
2022-11-11 14:20:00,38.58,38.7,38.58,38.7,39278.0,36.4028,36.5161,36.4028,36.5161,39278.0
2022-11-11 14:25:00,38.7,38.78,38.69,38.77,27563.0,36.5161,36.5915,36.5066,36.5821,27563.0
2022-11-11 14:30:00,38.77,38.84,38.73,38.84,44191.0,36.5821,36.6481,36.5444,36.6481,44191.0
2022-11-11 14:35:00,38.84,38.86,38.81,38.84,62587.0,36.6481,36.667,36.6198,36.6481,62587.0
2022-11-11 14:40:00,38.84,38.87,38.81,38.85,36814.0,36.6481,36.6765,36.6198,36.6576,36814.0
2022-11-11 14:45:00,38.84,38.89,38.82,38.84,39120.0,36.6481,36.6953,36.6293,36.6481,39120.0
2022-11-11 14:50:00,38.84,38.85,38.78,38.79,42335.0,36.6481,36.6576,36.5915,36.601,42335.0
2022-11-11 14:55:00,38.79,38.82,38.76,38.78,45890.0,36.601,36.6293,36.5727,36.5915,45890.0
2022-11-11 15:00:00,38.78,38.81,38.67,38.7,58473.0,36.5915,36.6198,36.4877,36.5161,58473.0
2022-11-11 15:05:00,38.71,38.73,38.66,38.69,44202.0,36.5255,36.5444,36.4783,36.5066,44202.0
2022-11-11 15:10:00,38.68,38.71,38.6,38.7,47183.0,36.4972,36.5255,36.4217,36.5161,47183.0
2022-11-11 15:15:00,38.7,38.75,38.66,38.74,68532.0,36.5161,36.5632,36.4783,36.5538,68532.0
2022-11-11 15:20:00,38.75,38.77,38.69,38.73,61619.0,36.5632,36.5821,36.5066,36.5444,61619.0
2022-11-11 15:25:00,38.73,38.8,38.72,38.8,68650.0,36.5444,36.6104,36.5349,36.6104,68650.0
2022-11-11 15:30:00,38.8,38.86,38.76,38.8,111799.0,36.6104,36.667,36.5727,36.6104,111799.0
2022-11-11 15:35:00,38.8,38.86,38.75,38.86,68546.0,36.6104,36.667,36.5632,36.667,68546.0
2022-11-11 15:40:00,38.86,38.94,38.85,38.94,114805.0,36.667,36.7425,36.6576,36.7425,114805.0
2022-11-11 15:45:00,38.93,38.96,38.85,38.86,138015.0,36.7331,36.7614,36.6576,36.667,138015.0
2022-11-11 15:50:00,38.86,38.9,38.81,38.81,170178.0,36.667,36.7048,36.6198,36.6198,170178.0
2022-11-11 15:55:00,38.82,38.82,38.68,38.78,391730.0,36.6293,36.6293,36.4972,36.5915,391730.0
2022-11-14 09:30:00,38.41,38.68,38.23,38.5,356236.0,36.2424,36.4972,36.0726,36.3273,356236.0
2022-11-14 09:35:00,38.48,38.61,38.43,38.49,147196.0,36.3085,36.4311,36.2613,36.3179,147196.0
2022-11-14 09:40:00,38.48,38.62,38.44,38.52,89493.0,36.3085,36.4406,36.2707,36.3462,89493.0
2022-11-14 09:45:00,38.53,38.59,38.37,38.57,80594.0,36.3556,36.4123,36.2047,36.3934,80594.0
2022-11-14 09:50:00,38.55,38.61,38.42,38.6,58028.0,36.3745,36.4311,36.2519,36.4217,58028.0
2022-11-14 09:55:00,38.6,38.67,38.57,38.62,79860.0,36.4217,36.4877,36.3934,36.4406,79860.0
2022-11-14 10:00:00,38.61,38.9,38.6,38.84,96549.0,36.4311,36.7048,36.4217,36.6481,96549.0
2022-11-14 10:05:00,38.86,38.88,38.73,38.73,51428.0,36.667,36.6859,36.5444,36.5444,51428.0
2022-11-14 10:10:00,38.73,38.76,38.57,38.71,55154.0,36.5444,36.5727,36.3934,36.5255,55154.0
2022-11-14 10:15:00,38.72,38.81,38.7,38.7,69624.0,36.5349,36.6198,36.5161,36.5161,69624.0
2022-11-14 10:20:00,38.7,38.82,38.65,38.79,53745.0,36.5161,36.6293,36.4689,36.601,53745.0
2022-11-14 10:25:00,38.78,38.84,38.66,38.73,123342.0,36.5915,36.6481,36.4783,36.5444,123342.0
2022-11-14 10:30:00,38.73,38.82,38.68,38.78,61367.0,36.5444,36.6293,36.4972,36.5915,61367.0
2022-11-14 10:35:00,38.77,38.87,38.74,38.84,56800.0,36.5821,36.6765,36.5538,36.6481,56800.0
2022-11-14 10:40:00,38.85,38.9,38.77,38.79,66785.0,36.6576,36.7048,36.5821,36.601,66785.0
2022-11-14 10:45:00,38.79,38.79,38.61,38.68,142825.0,36.601,36.601,36.4311,36.4972,142825.0
2022-11-14 10:50:00,38.69,38.74,38.64,38.68,60719.0,36.5066,36.5538,36.4594,36.4972,60719.0
2022-11-14 10:55:00,38.68,38.68,38.54,38.58,67575.0,36.4972,36.4972,36.3651,36.4028,67575.0
2022-11-14 11:00:00,38.58,38.6,38.53,38.54,45350.0,36.4028,36.4217,36.3556,36.3651,45350.0
2022-11-14 11:05:00,38.53,38.54,38.37,38.45,73058.0,36.3556,36.3651,36.2047,36.2802,73058.0
2022-11-14 11:10:00,38.45,38.46,38.32,38.34,112615.0,36.2802,36.2896,36.1575,36.1764,112615.0
2022-11-14 11:15:00,38.34,38.34,38.13,38.14,63716.0,36.1764,36.1764,35.9782,35.9877,63716.0
2022-11-14 11:20:00,38.14,38.16,37.99,38.0,161318.0,35.9877,36.0065,35.8461,35.8556,161318.0
2022-11-14 11:25:00,37.99,38.09,37.97,38.07,131304.0,35.8461,35.9405,35.8272,35.9216,131304.0
2022-11-14 11:30:00,38.07,38.15,38.02,38.13,122826.0,35.9216,35.9971,35.8744,35.9782,122826.0
2022-11-14 11:35:00,38.14,38.16,38.09,38.09,81939.0,35.9877,36.0065,35.9405,35.9405,81939.0
2022-11-14 11:40:00,38.1,38.11,37.97,38.0,70440.0,35.9499,35.9593,35.8272,35.8556,70440.0
2022-11-14 11:45:00,37.99,38.01,37.84,37.84,79272.0,35.8461,35.865,35.7046,35.7046,79272.0
2022-11-14 11:50:00,37.84,37.87,37.78,37.8,141938.0,35.7046,35.7329,35.648,35.6668,141938.0
2022-11-14 11:55:00,37.8,37.86,37.77,37.85,95228.0,35.6668,35.7235,35.6385,35.714,95228.0
2022-11-14 12:00:00,37.85,38.06,37.85,38.04,60211.0,35.714,35.9122,35.714,35.8933,60211.0
2022-11-14 12:05:00,38.03,38.09,38.01,38.07,48093.0,35.8839,35.9405,35.865,35.9216,48093.0
2022-11-14 12:10:00,38.08,38.17,38.05,38.15,67622.0,35.931,36.016,35.9027,35.9971,67622.0
2022-11-14 12:15:00,38.14,38.16,38.05,38.06,51985.0,35.9877,36.0065,35.9027,35.9122,51985.0
2022-11-14 12:20:00,38.06,38.13,38.02,38.11,29601.0,35.9122,35.9782,35.8744,35.9593,29601.0
2022-11-14 12:25:00,38.11,38.28,38.11,38.25,56155.0,35.9593,36.1198,35.9593,36.0914,56155.0
2022-11-14 12:30:00,38.25,38.33,38.2,38.32,48333.0,36.0914,36.1669,36.0443,36.1575,48333.0
2022-11-14 12:35:00,38.31,38.46,38.3,38.44,32963.0,36.1481,36.2896,36.1386,36.2707,32963.0
2022-11-14 12:40:00,38.43,38.43,38.31,38.33,27163.0,36.2613,36.2613,36.1481,36.1669,27163.0
2022-11-14 12:45:00,38.34,38.36,38.26,38.29,19947.0,36.1764,36.1952,36.1009,36.1292,19947.0
2022-11-14 12:50:00,38.29,38.33,38.16,38.19,27538.0,36.1292,36.1669,36.0065,36.0348,27538.0
2022-11-14 12:55:00,38.18,38.21,38.13,38.2,25425.0,36.0254,36.0537,35.9782,36.0443,25425.0
2022-11-14 13:00:00,38.2,38.25,38.19,38.22,16503.0,36.0443,36.0914,36.0348,36.0631,16503.0
2022-11-14 13:05:00,38.23,38.26,38.2,38.24,46455.0,36.0726,36.1009,36.0443,36.082,46455.0
2022-11-14 13:10:00,38.24,38.35,38.23,38.33,27162.0,36.082,36.1858,36.0726,36.1669,27162.0
2022-11-14 13:15:00,38.34,38.39,38.32,38.34,49249.0,36.1764,36.2235,36.1575,36.1764,49249.0
2022-11-14 13:20:00,38.34,38.38,38.28,38.28,61043.0,36.1764,36.2141,36.1198,36.1198,61043.0
2022-11-14 13:25:00,38.28,38.39,38.28,38.37,25263.0,36.1198,36.2235,36.1198,36.2047,25263.0
2022-11-14 13:30:00,38.36,38.41,38.34,38.41,20267.0,36.1952,36.2424,36.1764,36.2424,20267.0
2022-11-14 13:35:00,38.41,38.44,38.37,38.39,38036.0,36.2424,36.2707,36.2047,36.2235,38036.0
2022-11-14 13:40:00,38.39,38.44,38.35,38.44,26242.0,36.2235,36.2707,36.1858,36.2707,26242.0
2022-11-14 13:45:00,38.43,38.5,38.42,38.48,32850.0,36.2613,36.3273,36.2519,36.3085,32850.0
2022-11-14 13:50:00,38.48,38.53,38.46,38.49,27526.0,36.3085,36.3556,36.2896,36.3179,27526.0
2022-11-14 13:55:00,38.49,38.51,38.44,38.46,71461.0,36.3179,36.3368,36.2707,36.2896,71461.0
2022-11-14 14:00:00,38.45,38.52,38.44,38.47,112072.0,36.2802,36.3462,36.2707,36.299,112072.0
2022-11-14 14:05:00,38.47,38.48,38.42,38.46,19253.0,36.299,36.3085,36.2519,36.2896,19253.0
2022-11-14 14:10:00,38.46,38.55,38.46,38.55,26127.0,36.2896,36.3745,36.2896,36.3745,26127.0
2022-11-14 14:15:00,38.54,38.54,38.47,38.5,37410.0,36.3651,36.3651,36.299,36.3273,37410.0
2022-11-14 14:20:00,38.5,38.56,38.47,38.52,33603.0,36.3273,36.384,36.299,36.3462,33603.0
2022-11-14 14:25:00,38.52,38.52,38.45,38.51,26841.0,36.3462,36.3462,36.2802,36.3368,26841.0
2022-11-14 14:30:00,38.51,38.52,38.36,38.38,35618.0,36.3368,36.3462,36.1952,36.2141,35618.0
2022-11-14 14:35:00,38.38,38.43,38.37,38.39,52114.0,36.2141,36.2613,36.2047,36.2235,52114.0
2022-11-14 14:40:00,38.39,38.43,38.29,38.29,72516.0,36.2235,36.2613,36.1292,36.1292,72516.0
2022-11-14 14:45:00,38.3,38.35,38.23,38.33,154094.0,36.1386,36.1858,36.0726,36.1669,154094.0
2022-11-14 14:50:00,38.34,38.4,38.34,38.39,50466.0,36.1764,36.233,36.1764,36.2235,50466.0
2022-11-14 14:55:00,38.39,38.41,38.31,38.33,64722.0,36.2235,36.2424,36.1481,36.1669,64722.0
2022-11-14 15:00:00,38.33,38.38,38.29,38.31,39554.0,36.1669,36.2141,36.1292,36.1481,39554.0
2022-11-14 15:05:00,38.32,38.34,38.24,38.26,26887.0,36.1575,36.1764,36.082,36.1009,26887.0
2022-11-14 15:10:00,38.26,38.27,38.14,38.15,44298.0,36.1009,36.1103,35.9877,35.9971,44298.0
2022-11-14 15:15:00,38.15,38.25,38.14,38.23,119115.0,35.9971,36.0914,35.9877,36.0726,119115.0
2022-11-14 15:20:00,38.24,38.33,38.22,38.3,76144.0,36.082,36.1669,36.0631,36.1386,76144.0
2022-11-14 15:25:00,38.29,38.35,38.26,38.27,47672.0,36.1292,36.1858,36.1009,36.1103,47672.0
2022-11-14 15:30:00,38.27,38.34,38.24,38.27,50591.0,36.1103,36.1764,36.082,36.1103,50591.0
2022-11-14 15:35:00,38.26,38.36,38.24,38.34,65993.0,36.1009,36.1952,36.082,36.1764,65993.0
2022-11-14 15:40:00,38.34,38.36,38.28,38.29,89780.0,36.1764,36.1952,36.1198,36.1292,89780.0
2022-11-14 15:45:00,38.28,38.31,38.22,38.26,230320.0,36.1198,36.1481,36.0631,36.1009,230320.0
2022-11-14 15:50:00,38.25,38.3,38.21,38.23,265987.0,36.0914,36.1386,36.0537,36.0726,265987.0
2022-11-14 15:55:00,38.24,38.24,38.04,38.05,498206.0,36.082,36.082,35.8933,35.9027,498206.0
2022-11-15 09:30:00,38.44,38.44,37.85,38.02,171067.0,36.2707,36.2707,35.714,35.8744,171067.0
2022-11-15 09:35:00,38.05,38.18,37.99,38.07,96585.0,35.9027,36.0254,35.8461,35.9216,96585.0
2022-11-15 09:40:00,38.09,38.2,37.77,37.83,172996.0,35.9405,36.0443,35.6385,35.6951,172996.0
2022-11-15 09:45:00,37.83,37.94,37.74,37.93,183406.0,35.6951,35.7989,35.6102,35.7895,183406.0
2022-11-15 09:50:00,37.93,38.07,37.93,37.98,85555.0,35.7895,35.9216,35.7895,35.8367,85555.0
2022-11-15 09:55:00,37.98,38.13,37.92,38.0,132352.0,35.8367,35.9782,35.7801,35.8556,132352.0
2022-11-15 10:00:00,38.01,38.08,37.95,38.0,85254.0,35.865,35.931,35.8084,35.8556,85254.0
2022-11-15 10:05:00,38.02,38.08,37.97,38.01,55070.0,35.8744,35.931,35.8272,35.865,55070.0
2022-11-15 10:10:00,38.04,38.06,37.96,37.99,48624.0,35.8933,35.9122,35.8178,35.8461,48624.0
2022-11-15 10:15:00,37.99,38.22,37.98,38.17,99377.0,35.8461,36.0631,35.8367,36.016,99377.0
2022-11-15 10:20:00,38.17,38.32,38.1,38.3,63116.0,36.016,36.1575,35.9499,36.1386,63116.0
2022-11-15 10:25:00,38.3,38.39,38.27,38.31,68466.0,36.1386,36.2235,36.1103,36.1481,68466.0
2022-11-15 10:30:00,38.31,38.33,38.21,38.21,61524.0,36.1481,36.1669,36.0537,36.0537,61524.0
2022-11-15 10:35:00,38.22,38.24,38.05,38.11,44202.0,36.0631,36.082,35.9027,35.9593,44202.0
2022-11-15 10:40:00,38.11,38.35,38.1,38.26,111017.0,35.9593,36.1858,35.9499,36.1009,111017.0
2022-11-15 10:45:00,38.27,38.27,38.03,38.04,65714.0,36.1103,36.1103,35.8839,35.8933,65714.0
2022-11-15 10:50:00,38.03,38.05,37.97,38.04,51672.0,35.8839,35.9027,35.8272,35.8933,51672.0
2022-11-15 10:55:00,38.02,38.09,37.97,38.0,54878.0,35.8744,35.9405,35.8272,35.8556,54878.0
2022-11-15 11:00:00,38.0,38.14,37.98,38.14,77719.0,35.8556,35.9877,35.8367,35.9877,77719.0
2022-11-15 11:05:00,38.14,38.18,38.06,38.07,71928.0,35.9877,36.0254,35.9122,35.9216,71928.0
2022-11-15 11:10:00,38.07,38.11,37.98,38.09,69940.0,35.9216,35.9593,35.8367,35.9405,69940.0
2022-11-15 11:15:00,38.08,38.1,37.99,38.03,85711.0,35.931,35.9499,35.8461,35.8839,85711.0
2022-11-15 11:20:00,38.02,38.14,38.0,38.09,94669.0,35.8744,35.9877,35.8556,35.9405,94669.0
2022-11-15 11:25:00,38.11,38.16,38.06,38.14,58998.0,35.9593,36.0065,35.9122,35.9877,58998.0
2022-11-15 11:30:00,38.12,38.21,38.1,38.2,44298.0,35.9688,36.0537,35.9499,36.0443,44298.0
2022-11-15 11:35:00,38.19,38.23,38.11,38.12,56682.0,36.0348,36.0726,35.9593,35.9688,56682.0
2022-11-15 11:40:00,38.13,38.2,38.11,38.13,51129.0,35.9782,36.0443,35.9593,35.9782,51129.0
2022-11-15 11:45:00,38.15,38.19,38.1,38.17,32006.0,35.9971,36.0348,35.9499,36.016,32006.0
2022-11-15 11:50:00,38.17,38.18,38.11,38.14,36083.0,36.016,36.0254,35.9593,35.9877,36083.0
2022-11-15 11:55:00,38.13,38.17,38.08,38.16,39381.0,35.9782,36.016,35.931,36.0065,39381.0
2022-11-15 12:00:00,38.16,38.19,38.11,38.15,41005.0,36.0065,36.0348,35.9593,35.9971,41005.0
2022-11-15 12:05:00,38.14,38.2,38.12,38.2,38129.0,35.9877,36.0443,35.9688,36.0443,38129.0
2022-11-15 12:10:00,38.19,38.27,38.16,38.2,46636.0,36.0348,36.1103,36.0065,36.0443,46636.0
2022-11-15 12:15:00,38.2,38.21,38.14,38.15,32521.0,36.0443,36.0537,35.9877,35.9971,32521.0
2022-11-15 12:20:00,38.16,38.23,38.15,38.22,57491.0,36.0065,36.0726,35.9971,36.0631,57491.0
2022-11-15 12:25:00,38.23,38.23,38.19,38.2,39664.0,36.0726,36.0726,36.0348,36.0443,39664.0
2022-11-15 12:30:00,38.2,38.27,38.17,38.25,57932.0,36.0443,36.1103,36.016,36.0914,57932.0
2022-11-15 12:35:00,38.26,38.28,38.21,38.22,39768.0,36.1009,36.1198,36.0537,36.0631,39768.0
2022-11-15 12:40:00,38.22,38.26,38.17,38.23,62477.0,36.0631,36.1009,36.016,36.0726,62477.0
2022-11-15 12:45:00,38.23,38.24,38.16,38.24,39373.0,36.0726,36.082,36.0065,36.082,39373.0
2022-11-15 12:50:00,38.25,38.25,38.19,38.23,26641.0,36.0914,36.0914,36.0348,36.0726,26641.0
2022-11-15 12:55:00,38.23,38.39,38.22,38.37,87649.0,36.0726,36.2235,36.0631,36.2047,87649.0
2022-11-15 13:00:00,38.37,38.4,38.3,38.32,111310.0,36.2047,36.233,36.1386,36.1575,111310.0
2022-11-15 13:05:00,38.32,38.37,38.29,38.3,109916.0,36.1575,36.2047,36.1292,36.1386,109916.0
2022-11-15 13:10:00,38.3,38.33,38.12,38.13,41526.0,36.1386,36.1669,35.9688,35.9782,41526.0
2022-11-15 13:15:00,38.13,38.14,37.99,38.04,79450.0,35.9782,35.9877,35.8461,35.8933,79450.0
2022-11-15 13:20:00,38.02,38.04,37.85,37.98,71025.0,35.8744,35.8933,35.714,35.8367,71025.0
2022-11-15 13:25:00,38.0,38.04,37.9,38.0,45621.0,35.8556,35.8933,35.7612,35.8556,45621.0
2022-11-15 13:30:00,37.99,38.13,37.98,38.1,87762.0,35.8461,35.9782,35.8367,35.9499,87762.0
2022-11-15 13:35:00,38.09,38.23,38.05,38.2,83314.0,35.9405,36.0726,35.9027,36.0443,83314.0
2022-11-15 13:40:00,38.19,38.27,38.13,38.22,52613.0,36.0348,36.1103,35.9782,36.0631,52613.0
2022-11-15 13:45:00,38.21,38.25,38.12,38.16,53417.0,36.0537,36.0914,35.9688,36.0065,53417.0
2022-11-15 13:50:00,38.16,38.36,38.16,38.34,63577.0,36.0065,36.1952,36.0065,36.1764,63577.0
2022-11-15 13:55:00,38.34,38.42,38.3,38.35,87295.0,36.1764,36.2519,36.1386,36.1858,87295.0
2022-11-15 14:00:00,38.35,38.5,38.34,38.4,75588.0,36.1858,36.3273,36.1764,36.233,75588.0
2022-11-15 14:05:00,38.41,38.55,38.41,38.55,76587.0,36.2424,36.3745,36.2424,36.3745,76587.0
2022-11-15 14:10:00,38.54,38.62,38.42,38.48,100950.0,36.3651,36.4406,36.2519,36.3085,100950.0
2022-11-15 14:15:00,38.47,38.62,38.44,38.55,46174.0,36.299,36.4406,36.2707,36.3745,46174.0
2022-11-15 14:20:00,38.57,38.61,38.49,38.59,50897.0,36.3934,36.4311,36.3179,36.4123,50897.0
2022-11-15 14:25:00,38.57,38.6,38.48,38.52,59418.0,36.3934,36.4217,36.3085,36.3462,59418.0
2022-11-15 14:30:00,38.51,38.62,38.51,38.56,50520.0,36.3368,36.4406,36.3368,36.384,50520.0
2022-11-15 14:35:00,38.56,38.66,38.53,38.61,158347.0,36.384,36.4783,36.3556,36.4311,158347.0
2022-11-15 14:40:00,38.63,38.68,38.6,38.62,55815.0,36.45,36.4972,36.4217,36.4406,55815.0
2022-11-15 14:45:00,38.63,38.68,38.61,38.63,61265.0,36.45,36.4972,36.4311,36.45,61265.0
2022-11-15 14:50:00,38.63,38.7,38.57,38.64,57739.0,36.45,36.5161,36.3934,36.4594,57739.0
2022-11-15 14:55:00,38.63,38.79,38.61,38.69,63448.0,36.45,36.601,36.4311,36.5066,63448.0
2022-11-15 15:00:00,38.69,38.78,38.68,38.77,80943.0,36.5066,36.5915,36.4972,36.5821,80943.0
2022-11-15 15:05:00,38.76,38.8,38.71,38.79,136832.0,36.5727,36.6104,36.5255,36.601,136832.0
2022-11-15 15:10:00,38.79,38.84,38.73,38.83,85758.0,36.601,36.6481,36.5444,36.6387,85758.0
2022-11-15 15:15:00,38.84,38.92,38.81,38.88,124059.0,36.6481,36.7236,36.6198,36.6859,124059.0
2022-11-15 15:20:00,38.87,39.03,38.85,39.01,166115.0,36.6765,36.8274,36.6576,36.8086,166115.0
2022-11-15 15:25:00,39.01,39.09,39.0,39.02,121109.0,36.8086,36.884,36.7991,36.818,121109.0
2022-11-15 15:30:00,39.02,39.05,38.98,39.0,155351.0,36.818,36.8463,36.7802,36.7991,155351.0
2022-11-15 15:35:00,39.0,39.16,38.99,39.14,163960.0,36.7991,36.9501,36.7897,36.9312,163960.0
2022-11-15 15:40:00,39.14,39.18,39.11,39.12,149437.0,36.9312,36.969,36.9029,36.9123,149437.0
2022-11-15 15:45:00,39.12,39.12,39.02,39.02,162948.0,36.9123,36.9123,36.818,36.818,162948.0
2022-11-15 15:50:00,39.03,39.05,38.89,38.95,208206.0,36.8274,36.8463,36.6953,36.7519,208206.0
2022-11-15 15:55:00,38.94,38.98,38.9,38.94,296695.0,36.7425,36.7802,36.7048,36.7425,296695.0
2022-11-16 09:30:00,38.42,38.66,38.2,38.51,189866.0,36.2519,36.4783,36.0443,36.3368,189866.0
2022-11-16 09:35:00,38.5,38.65,38.48,38.56,93525.0,36.3273,36.4689,36.3085,36.384,93525.0
2022-11-16 09:40:00,38.55,38.64,38.42,38.43,73218.0,36.3745,36.4594,36.2519,36.2613,73218.0
2022-11-16 09:45:00,38.43,38.53,38.35,38.43,72401.0,36.2613,36.3556,36.1858,36.2613,72401.0
2022-11-16 09:50:00,38.42,38.51,38.24,38.29,88312.0,36.2519,36.3368,36.082,36.1292,88312.0
2022-11-16 09:55:00,38.28,38.41,38.25,38.39,83219.0,36.1198,36.2424,36.0914,36.2235,83219.0
2022-11-16 10:00:00,38.4,38.68,38.35,38.63,102618.0,36.233,36.4972,36.1858,36.45,102618.0
2022-11-16 10:05:00,38.63,38.68,38.52,38.55,50728.0,36.45,36.4972,36.3462,36.3745,50728.0
2022-11-16 10:10:00,38.56,38.64,38.52,38.56,37017.0,36.384,36.4594,36.3462,36.384,37017.0
2022-11-16 10:15:00,38.57,38.66,38.57,38.61,31499.0,36.3934,36.4783,36.3934,36.4311,31499.0
2022-11-16 10:20:00,38.61,38.68,38.55,38.68,43837.0,36.4311,36.4972,36.3745,36.4972,43837.0
2022-11-16 10:25:00,38.68,38.7,38.59,38.63,30415.0,36.4972,36.5161,36.4123,36.45,30415.0
2022-11-16 10:30:00,38.62,38.68,38.57,38.59,34937.0,36.4406,36.4972,36.3934,36.4123,34937.0
2022-11-16 10:35:00,38.6,38.74,38.55,38.69,56924.0,36.4217,36.5538,36.3745,36.5066,56924.0
2022-11-16 10:40:00,38.72,38.74,38.68,38.72,34423.0,36.5349,36.5538,36.4972,36.5349,34423.0
2022-11-16 10:45:00,38.71,38.74,38.67,38.67,30584.0,36.5255,36.5538,36.4877,36.4877,30584.0
2022-11-16 10:50:00,38.67,38.67,38.58,38.61,32356.0,36.4877,36.4877,36.4028,36.4311,32356.0
2022-11-16 10:55:00,38.62,38.63,38.45,38.57,48316.0,36.4406,36.45,36.2802,36.3934,48316.0
2022-11-16 11:00:00,38.56,38.61,38.55,38.57,16330.0,36.384,36.4311,36.3745,36.3934,16330.0
2022-11-16 11:05:00,38.57,38.58,38.45,38.47,41412.0,36.3934,36.4028,36.2802,36.299,41412.0
2022-11-16 11:10:00,38.48,38.53,38.38,38.41,44624.0,36.3085,36.3556,36.2141,36.2424,44624.0
2022-11-16 11:15:00,38.4,38.44,38.33,38.38,46549.0,36.233,36.2707,36.1669,36.2141,46549.0
2022-11-16 11:20:00,38.37,38.51,38.32,38.51,33675.0,36.2047,36.3368,36.1575,36.3368,33675.0
2022-11-16 11:25:00,38.52,38.56,38.48,38.51,23163.0,36.3462,36.384,36.3085,36.3368,23163.0
2022-11-16 11:30:00,38.5,38.5,38.33,38.38,39404.0,36.3273,36.3273,36.1669,36.2141,39404.0
2022-11-16 11:35:00,38.37,38.39,38.24,38.25,63834.0,36.2047,36.2235,36.082,36.0914,63834.0
2022-11-16 11:40:00,38.27,38.27,38.13,38.14,49276.0,36.1103,36.1103,35.9782,35.9877,49276.0
2022-11-16 11:45:00,38.14,38.2,38.09,38.18,25233.0,35.9877,36.0443,35.9405,36.0254,25233.0
2022-11-16 11:50:00,38.18,38.22,38.15,38.21,18802.0,36.0254,36.0631,35.9971,36.0537,18802.0
2022-11-16 11:55:00,38.21,38.27,38.2,38.22,13193.0,36.0537,36.1103,36.0443,36.0631,13193.0
2022-11-16 12:00:00,38.22,38.22,38.1,38.12,17228.0,36.0631,36.0631,35.9499,35.9688,17228.0
2022-11-16 12:05:00,38.12,38.25,38.11,38.22,25653.0,35.9688,36.0914,35.9593,36.0631,25653.0
2022-11-16 12:10:00,38.22,38.23,38.18,38.2,22995.0,36.0631,36.0726,36.0254,36.0443,22995.0
2022-11-16 12:15:00,38.2,38.21,38.06,38.08,22405.0,36.0443,36.0537,35.9122,35.931,22405.0
2022-11-16 12:20:00,38.08,38.1,37.97,38.02,47249.0,35.931,35.9499,35.8272,35.8744,47249.0
2022-11-16 12:25:00,38.02,38.1,38.02,38.07,28968.0,35.8744,35.9499,35.8744,35.9216,28968.0
2022-11-16 12:30:00,38.07,38.16,38.06,38.16,28964.0,35.9216,36.0065,35.9122,36.0065,28964.0
2022-11-16 12:35:00,38.16,38.24,38.15,38.19,15881.0,36.0065,36.082,35.9971,36.0348,15881.0
2022-11-16 12:40:00,38.19,38.25,38.18,38.25,23037.0,36.0348,36.0914,36.0254,36.0914,23037.0
2022-11-16 12:45:00,38.24,38.27,38.15,38.15,28939.0,36.082,36.1103,35.9971,35.9971,28939.0
2022-11-16 12:50:00,38.15,38.16,38.02,38.04,58088.0,35.9971,36.0065,35.8744,35.8933,58088.0
2022-11-16 12:55:00,38.04,38.12,38.04,38.1,40810.0,35.8933,35.9688,35.8933,35.9499,40810.0
2022-11-16 13:00:00,38.09,38.09,38.03,38.04,34643.0,35.9405,35.9405,35.8839,35.8933,34643.0
2022-11-16 13:05:00,38.04,38.04,37.88,37.89,77860.0,35.8933,35.8933,35.7423,35.7518,77860.0
2022-11-16 13:10:00,37.9,37.96,37.86,37.87,27464.0,35.7612,35.8178,35.7235,35.7329,27464.0
2022-11-16 13:15:00,37.88,37.89,37.71,37.71,181218.0,35.7423,35.7518,35.5819,35.5819,181218.0
2022-11-16 13:20:00,37.72,37.8,37.63,37.77,57250.0,35.5914,35.6668,35.5064,35.6385,57250.0
2022-11-16 13:25:00,37.76,37.79,37.7,37.7,36886.0,35.6291,35.6574,35.5725,35.5725,36886.0
2022-11-16 13:30:00,37.71,37.76,37.7,37.73,28096.0,35.5819,35.6291,35.5725,35.6008,28096.0
2022-11-16 13:35:00,37.74,37.76,37.66,37.7,34925.0,35.6102,35.6291,35.5347,35.5725,34925.0
2022-11-16 13:40:00,37.68,37.81,37.68,37.77,57259.0,35.5536,35.6763,35.5536,35.6385,57259.0
2022-11-16 13:45:00,37.77,37.84,37.76,37.8,41458.0,35.6385,35.7046,35.6291,35.6668,41458.0
2022-11-16 13:50:00,37.8,37.8,37.73,37.75,20245.0,35.6668,35.6668,35.6008,35.6197,20245.0
2022-11-16 13:55:00,37.75,37.76,37.66,37.72,58942.0,35.6197,35.6291,35.5347,35.5914,58942.0
2022-11-16 14:00:00,37.73,37.82,37.7,37.8,52777.0,35.6008,35.6857,35.5725,35.6668,52777.0
2022-11-16 14:05:00,37.81,37.89,37.79,37.88,41927.0,35.6763,35.7518,35.6574,35.7423,41927.0
2022-11-16 14:10:00,37.88,37.94,37.83,37.83,49818.0,35.7423,35.7989,35.6951,35.6951,49818.0
2022-11-16 14:15:00,37.84,37.9,37.79,37.9,34493.0,35.7046,35.7612,35.6574,35.7612,34493.0
2022-11-16 14:20:00,37.9,37.97,37.89,37.9,97721.0,35.7612,35.8272,35.7518,35.7612,97721.0
2022-11-16 14:25:00,37.89,37.9,37.85,37.87,32460.0,35.7518,35.7612,35.714,35.7329,32460.0
2022-11-16 14:30:00,37.87,37.88,37.77,37.82,30292.0,35.7329,35.7423,35.6385,35.6857,30292.0
2022-11-16 14:35:00,37.82,37.91,37.82,37.86,37795.0,35.6857,35.7706,35.6857,35.7235,37795.0
2022-11-16 14:40:00,37.85,37.86,37.82,37.83,32640.0,35.714,35.7235,35.6857,35.6951,32640.0
2022-11-16 14:45:00,37.83,37.87,37.82,37.83,50283.0,35.6951,35.7329,35.6857,35.6951,50283.0
2022-11-16 14:50:00,37.83,37.95,37.82,37.91,62763.0,35.6951,35.8084,35.6857,35.7706,62763.0
2022-11-16 14:55:00,37.91,37.92,37.86,37.9,46168.0,35.7706,35.7801,35.7235,35.7612,46168.0
2022-11-16 15:00:00,37.9,37.95,37.88,37.89,40025.0,35.7612,35.8084,35.7423,35.7518,40025.0
2022-11-16 15:05:00,37.88,37.91,37.81,37.83,38496.0,35.7423,35.7706,35.6763,35.6951,38496.0
2022-11-16 15:10:00,37.83,37.83,37.75,37.75,28439.0,35.6951,35.6951,35.6197,35.6197,28439.0
2022-11-16 15:15:00,37.75,37.82,37.74,37.8,45931.0,35.6197,35.6857,35.6102,35.6668,45931.0
2022-11-16 15:20:00,37.8,37.8,37.73,37.75,62316.0,35.6668,35.6668,35.6008,35.6197,62316.0
2022-11-16 15:25:00,37.74,37.81,37.73,37.75,56974.0,35.6102,35.6763,35.6008,35.6197,56974.0
2022-11-16 15:30:00,37.76,37.82,37.75,37.79,65913.0,35.6291,35.6857,35.6197,35.6574,65913.0
2022-11-16 15:35:00,37.79,37.88,37.78,37.86,119538.0,35.6574,35.7423,35.648,35.7235,119538.0
2022-11-16 15:40:00,37.85,37.96,37.85,37.96,101120.0,35.714,35.8178,35.714,35.8178,101120.0
2022-11-16 15:45:00,37.95,37.99,37.88,37.97,152902.0,35.8084,35.8461,35.7423,35.8272,152902.0
2022-11-16 15:50:00,37.97,38.01,37.82,37.82,161903.0,35.8272,35.865,35.6857,35.6857,161903.0
2022-11-16 15:55:00,37.82,37.89,37.79,37.85,263610.0,35.6857,35.7518,35.6574,35.714,263610.0
2022-11-17 09:30:00,37.0,37.15,36.73,36.75,218782.0,34.912,35.0535,34.6572,34.6761,218782.0
2022-11-17 09:35:00,36.75,36.93,36.71,36.91,72048.0,34.6761,34.8459,34.6384,34.8271,72048.0
2022-11-17 09:40:00,36.91,37.13,36.86,37.04,97571.0,34.8271,35.0346,34.7799,34.9497,97571.0
2022-11-17 09:45:00,37.04,37.32,36.95,37.25,137084.0,34.9497,35.2139,34.8648,35.1479,137084.0
2022-11-17 09:50:00,37.25,37.37,37.15,37.15,61141.0,35.1479,35.2611,35.0535,35.0535,61141.0
2022-11-17 09:55:00,37.16,37.17,36.93,36.95,70469.0,35.063,35.0724,34.8459,34.8648,70469.0
2022-11-17 10:00:00,36.95,37.05,36.9,37.02,66636.0,34.8648,34.9592,34.8176,34.9309,66636.0
2022-11-17 10:05:00,37.01,37.07,36.91,37.05,68209.0,34.9214,34.978,34.8271,34.9592,68209.0
2022-11-17 10:10:00,37.05,37.07,36.93,36.98,40153.0,34.9592,34.978,34.8459,34.8931,40153.0
2022-11-17 10:15:00,36.98,37.04,36.7,36.88,147741.0,34.8931,34.9497,34.6289,34.7988,147741.0
2022-11-17 10:20:00,36.89,37.03,36.88,36.98,61885.0,34.8082,34.9403,34.7988,34.8931,61885.0
2022-11-17 10:25:00,36.97,37.13,36.96,37.05,97090.0,34.8837,35.0346,34.8742,34.9592,97090.0
2022-11-17 10:30:00,37.05,37.25,37.05,37.25,58157.0,34.9592,35.1479,34.9592,35.1479,58157.0
2022-11-17 10:35:00,37.25,37.31,37.19,37.24,47581.0,35.1479,35.2045,35.0913,35.1384,47581.0
2022-11-17 10:40:00,37.23,37.25,37.11,37.14,28194.0,35.129,35.1479,35.0158,35.0441,28194.0
2022-11-17 10:45:00,37.14,37.16,36.99,37.03,33402.0,35.0441,35.063,34.9026,34.9403,33402.0
2022-11-17 10:50:00,37.04,37.05,36.96,37.03,42962.0,34.9497,34.9592,34.8742,34.9403,42962.0
2022-11-17 10:55:00,37.02,37.03,36.97,37.01,88923.0,34.9309,34.9403,34.8837,34.9214,88923.0
2022-11-17 11:00:00,37.0,37.01,36.89,36.91,43017.0,34.912,34.9214,34.8082,34.8271,43017.0
2022-11-17 11:05:00,36.91,36.97,36.89,36.92,49094.0,34.8271,34.8837,34.8082,34.8365,49094.0
2022-11-17 11:10:00,36.92,36.92,36.74,36.79,74655.0,34.8365,34.8365,34.6667,34.7138,74655.0
2022-11-17 11:15:00,36.8,36.81,36.74,36.75,113669.0,34.7233,34.7327,34.6667,34.6761,113669.0
2022-11-17 11:20:00,36.75,36.77,36.68,36.74,68058.0,34.6761,34.695,34.61,34.6667,68058.0
2022-11-17 11:25:00,36.74,36.75,36.69,36.7,72952.0,34.6667,34.6761,34.6195,34.6289,72952.0
2022-11-17 11:30:00,36.69,36.7,36.57,36.59,70587.0,34.6195,34.6289,34.5063,34.5251,70587.0
2022-11-17 11:35:00,36.59,36.64,36.52,36.55,70297.0,34.5251,34.5723,34.4591,34.4874,70297.0
2022-11-17 11:40:00,36.55,36.58,36.48,36.48,123119.0,34.4874,34.5157,34.4213,34.4213,123119.0
2022-11-17 11:45:00,36.48,36.52,36.42,36.42,90112.0,34.4213,34.4591,34.3647,34.3647,90112.0
2022-11-17 11:50:00,36.42,36.58,36.41,36.51,110991.0,34.3647,34.5157,34.3553,34.4496,110991.0
2022-11-17 11:55:00,36.51,36.74,36.5,36.69,103965.0,34.4496,34.6667,34.4402,34.6195,103965.0
2022-11-17 12:00:00,36.7,36.72,36.64,36.68,86282.0,34.6289,34.6478,34.5723,34.61,86282.0
2022-11-17 12:05:00,36.68,36.68,36.59,36.59,75347.0,34.61,34.61,34.5251,34.5251,75347.0
2022-11-17 12:10:00,36.6,36.69,36.6,36.67,90703.0,34.5346,34.6195,34.5346,34.6006,90703.0
2022-11-17 12:15:00,36.68,36.68,36.57,36.65,92782.0,34.61,34.61,34.5063,34.5817,92782.0
2022-11-17 12:20:00,36.65,36.72,36.64,36.66,76971.0,34.5817,34.6478,34.5723,34.5912,76971.0
2022-11-17 12:25:00,36.66,36.66,36.57,36.57,29419.0,34.5912,34.5912,34.5063,34.5063,29419.0
2022-11-17 12:30:00,36.58,36.66,36.57,36.62,94714.0,34.5157,34.5912,34.5063,34.5534,94714.0
2022-11-17 12:35:00,36.62,36.79,36.6,36.77,75233.0,34.5534,34.7138,34.5346,34.695,75233.0
2022-11-17 12:40:00,36.77,36.78,36.71,36.73,74715.0,34.695,34.7044,34.6384,34.6572,74715.0
2022-11-17 12:45:00,36.73,36.88,36.72,36.88,80118.0,34.6572,34.7988,34.6478,34.7988,80118.0
2022-11-17 12:50:00,36.88,37.0,36.88,36.99,53171.0,34.7988,34.912,34.7988,34.9026,53171.0
2022-11-17 12:55:00,36.99,37.04,36.93,37.02,80183.0,34.9026,34.9497,34.8459,34.9309,80183.0
2022-11-17 13:00:00,37.02,37.04,36.99,37.01,34675.0,34.9309,34.9497,34.9026,34.9214,34675.0
2022-11-17 13:05:00,37.02,37.03,36.98,37.02,25170.0,34.9309,34.9403,34.8931,34.9309,25170.0
2022-11-17 13:10:00,37.03,37.11,37.03,37.07,51805.0,34.9403,35.0158,34.9403,34.978,51805.0
2022-11-17 13:15:00,37.07,37.17,37.06,37.17,34075.0,34.978,35.0724,34.9686,35.0724,34075.0
2022-11-17 13:20:00,37.16,37.17,37.11,37.16,59337.0,35.063,35.0724,35.0158,35.063,59337.0
2022-11-17 13:25:00,37.16,37.19,37.07,37.08,36143.0,35.063,35.0913,34.978,34.9875,36143.0
2022-11-17 13:30:00,37.08,37.09,37.03,37.04,61533.0,34.9875,34.9969,34.9403,34.9497,61533.0
2022-11-17 13:35:00,37.04,37.05,36.97,37.04,87494.0,34.9497,34.9592,34.8837,34.9497,87494.0
2022-11-17 13:40:00,37.05,37.11,37.03,37.1,36064.0,34.9592,35.0158,34.9403,35.0063,36064.0
2022-11-17 13:45:00,37.11,37.16,37.07,37.16,41406.0,35.0158,35.063,34.978,35.063,41406.0
2022-11-17 13:50:00,37.16,37.21,37.14,37.19,46976.0,35.063,35.1101,35.0441,35.0913,46976.0
2022-11-17 13:55:00,37.18,37.18,37.07,37.12,26303.0,35.0818,35.0818,34.978,35.0252,26303.0
2022-11-17 14:00:00,37.14,37.28,37.12,37.28,20225.0,35.0441,35.1762,35.0252,35.1762,20225.0
2022-11-17 14:05:00,37.27,37.31,37.27,37.28,56869.0,35.1667,35.2045,35.1667,35.1762,56869.0
2022-11-17 14:10:00,37.27,37.27,37.17,37.24,23602.0,35.1667,35.1667,35.0724,35.1384,23602.0
2022-11-17 14:15:00,37.24,37.25,37.2,37.23,67180.0,35.1384,35.1479,35.1007,35.129,67180.0
2022-11-17 14:20:00,37.23,37.25,37.18,37.24,52866.0,35.129,35.1479,35.0818,35.1384,52866.0
2022-11-17 14:25:00,37.23,37.23,37.11,37.16,21762.0,35.129,35.129,35.0158,35.063,21762.0
2022-11-17 14:30:00,37.17,37.2,37.16,37.19,29796.0,35.0724,35.1007,35.063,35.0913,29796.0
2022-11-17 14:35:00,37.19,37.24,37.18,37.21,44929.0,35.0913,35.1384,35.0818,35.1101,44929.0
2022-11-17 14:40:00,37.21,37.26,37.21,37.26,49756.0,35.1101,35.1573,35.1101,35.1573,49756.0
2022-11-17 14:45:00,37.26,37.3,37.22,37.27,49320.0,35.1573,35.1951,35.1196,35.1667,49320.0
2022-11-17 14:50:00,37.26,37.31,37.25,37.3,47049.0,35.1573,35.2045,35.1479,35.1951,47049.0
2022-11-17 14:55:00,37.3,37.31,37.26,37.27,34294.0,35.1951,35.2045,35.1573,35.1667,34294.0
2022-11-17 15:00:00,37.27,37.31,37.24,37.3,62294.0,35.1667,35.2045,35.1384,35.1951,62294.0
2022-11-17 15:05:00,37.3,37.32,37.25,37.25,55497.0,35.1951,35.2139,35.1479,35.1479,55497.0
2022-11-17 15:10:00,37.25,37.25,37.2,37.22,46994.0,35.1479,35.1479,35.1007,35.1196,46994.0
2022-11-17 15:15:00,37.22,37.22,37.12,37.12,38684.0,35.1196,35.1196,35.0252,35.0252,38684.0
2022-11-17 15:20:00,37.12,37.16,37.07,37.15,63360.0,35.0252,35.063,34.978,35.0535,63360.0
2022-11-17 15:25:00,37.15,37.2,37.14,37.2,51139.0,35.0535,35.1007,35.0441,35.1007,51139.0
2022-11-17 15:30:00,37.2,37.23,37.18,37.2,55723.0,35.1007,35.129,35.0818,35.1007,55723.0
2022-11-17 15:35:00,37.2,37.3,37.2,37.27,61522.0,35.1007,35.1951,35.1007,35.1667,61522.0
2022-11-17 15:40:00,37.27,37.31,37.26,37.27,75925.0,35.1667,35.2045,35.1573,35.1667,75925.0
2022-11-17 15:45:00,37.27,37.38,37.27,37.36,105970.0,35.1667,35.2705,35.1667,35.2517,105970.0
2022-11-17 15:50:00,37.37,37.45,37.32,37.38,472393.0,35.2611,35.3366,35.2139,35.2705,472393.0
2022-11-17 15:55:00,37.38,37.5,37.35,37.49,408686.0,35.2705,35.3838,35.2422,35.3743,408686.0
2022-11-18 09:30:00,36.49,36.51,35.35,35.56,714229.0,34.4308,34.4496,33.3551,33.5532,714229.0
2022-11-18 09:35:00,35.55,35.97,35.46,35.77,287389.0,33.5438,33.9401,33.4589,33.7514,287389.0
2022-11-18 09:40:00,35.78,35.96,35.7,35.72,221887.0,33.7608,33.9307,33.6853,33.7042,221887.0
2022-11-18 09:45:00,35.72,36.03,35.7,36.02,280258.0,33.7042,33.9967,33.6853,33.9873,280258.0
2022-11-18 09:50:00,36.02,36.27,35.96,36.24,113476.0,33.9873,34.2232,33.9307,34.1949,113476.0
2022-11-18 09:55:00,36.24,36.59,36.24,36.46,94471.0,34.1949,34.5251,34.1949,34.4025,94471.0
2022-11-18 10:00:00,36.47,36.57,36.38,36.47,226822.0,34.4119,34.5063,34.327,34.4119,226822.0
2022-11-18 10:05:00,36.49,36.52,36.27,36.36,100864.0,34.4308,34.4591,34.2232,34.3081,100864.0
2022-11-18 10:10:00,36.36,36.46,36.2,36.2,94914.0,34.3081,34.4025,34.1571,34.1571,94914.0
2022-11-18 10:15:00,36.19,36.27,36.1,36.2,97529.0,34.1477,34.2232,34.0628,34.1571,97529.0
2022-11-18 10:20:00,36.2,36.37,36.18,36.31,489146.0,34.1571,34.3175,34.1383,34.2609,489146.0
2022-11-18 10:25:00,36.3,36.49,36.23,36.48,82236.0,34.2515,34.4308,34.1854,34.4213,82236.0
2022-11-18 10:30:00,36.48,36.54,36.45,36.53,44498.0,34.4213,34.4779,34.393,34.4685,44498.0
2022-11-18 10:35:00,36.54,36.67,36.51,36.59,77984.0,34.4779,34.6006,34.4496,34.5251,77984.0
2022-11-18 10:40:00,36.58,36.66,36.53,36.65,58462.0,34.5157,34.5912,34.4685,34.5817,58462.0
2022-11-18 10:45:00,36.66,36.69,36.58,36.62,87036.0,34.5912,34.6195,34.5157,34.5534,87036.0
2022-11-18 10:50:00,36.62,36.67,36.6,36.65,76208.0,34.5534,34.6006,34.5346,34.5817,76208.0
2022-11-18 10:55:00,36.66,36.71,36.56,36.62,86476.0,34.5912,34.6384,34.4968,34.5534,86476.0
2022-11-18 11:00:00,36.62,36.67,36.57,36.63,33915.0,34.5534,34.6006,34.5063,34.5629,33915.0
2022-11-18 11:05:00,36.63,36.7,36.58,36.67,150908.0,34.5629,34.6289,34.5157,34.6006,150908.0
2022-11-18 11:10:00,36.67,36.69,36.57,36.59,60040.0,34.6006,34.6195,34.5063,34.5251,60040.0
2022-11-18 11:15:00,36.58,36.7,36.58,36.68,43598.0,34.5157,34.6289,34.5157,34.61,43598.0
2022-11-18 11:20:00,36.68,36.71,36.63,36.64,79187.0,34.61,34.6384,34.5629,34.5723,79187.0
2022-11-18 11:25:00,36.65,36.71,36.65,36.69,56238.0,34.5817,34.6384,34.5817,34.6195,56238.0
2022-11-18 11:30:00,36.69,36.71,36.62,36.63,116799.0,34.6195,34.6384,34.5534,34.5629,116799.0
2022-11-18 11:35:00,36.62,36.64,36.59,36.6,37239.0,34.5534,34.5723,34.5251,34.5346,37239.0
2022-11-18 11:40:00,36.6,36.62,36.56,36.61,33389.0,34.5346,34.5534,34.4968,34.544,33389.0
2022-11-18 11:45:00,36.61,36.69,36.58,36.62,46442.0,34.544,34.6195,34.5157,34.5534,46442.0
2022-11-18 11:50:00,36.62,36.63,36.51,36.55,41721.0,34.5534,34.5629,34.4496,34.4874,41721.0
2022-11-18 11:55:00,36.54,36.56,36.51,36.55,44456.0,34.4779,34.4968,34.4496,34.4874,44456.0
2022-11-18 12:00:00,36.55,36.57,36.5,36.56,33189.0,34.4874,34.5063,34.4402,34.4968,33189.0
2022-11-18 12:05:00,36.56,36.62,36.41,36.41,68879.0,34.4968,34.5534,34.3553,34.3553,68879.0
2022-11-18 12:10:00,36.41,36.42,36.35,36.41,57355.0,34.3553,34.3647,34.2987,34.3553,57355.0
2022-11-18 12:15:00,36.41,36.41,36.26,36.32,61104.0,34.3553,34.3553,34.2137,34.2704,61104.0
2022-11-18 12:20:00,36.31,36.35,36.28,36.3,32419.0,34.2609,34.2987,34.2326,34.2515,32419.0
2022-11-18 12:25:00,36.3,36.46,36.3,36.41,45502.0,34.2515,34.4025,34.2515,34.3553,45502.0
2022-11-18 12:30:00,36.41,36.44,36.37,36.4,38426.0,34.3553,34.3836,34.3175,34.3458,38426.0
2022-11-18 12:35:00,36.39,36.45,36.37,36.45,36947.0,34.3364,34.393,34.3175,34.393,36947.0
2022-11-18 12:40:00,36.45,36.51,36.44,36.5,42055.0,34.393,34.4496,34.3836,34.4402,42055.0
2022-11-18 12:45:00,36.51,36.53,36.45,36.52,57360.0,34.4496,34.4685,34.393,34.4591,57360.0
2022-11-18 12:50:00,36.52,36.62,36.52,36.54,43286.0,34.4591,34.5534,34.4591,34.4779,43286.0
2022-11-18 12:55:00,36.54,36.67,36.48,36.67,37381.0,34.4779,34.6006,34.4213,34.6006,37381.0
2022-11-18 13:00:00,36.66,36.69,36.62,36.66,59958.0,34.5912,34.6195,34.5534,34.5912,59958.0
2022-11-18 13:05:00,36.66,36.68,36.64,36.68,23540.0,34.5912,34.61,34.5723,34.61,23540.0
2022-11-18 13:10:00,36.68,36.71,36.67,36.7,48910.0,34.61,34.6384,34.6006,34.6289,48910.0
2022-11-18 13:15:00,36.7,36.7,36.66,36.7,36777.0,34.6289,34.6289,34.5912,34.6289,36777.0
2022-11-18 13:20:00,36.7,36.71,36.64,36.7,38434.0,34.6289,34.6384,34.5723,34.6289,38434.0
2022-11-18 13:25:00,36.69,36.69,36.66,36.68,19699.0,34.6195,34.6195,34.5912,34.61,19699.0
2022-11-18 13:30:00,36.68,36.71,36.66,36.7,67414.0,34.61,34.6384,34.5912,34.6289,67414.0
2022-11-18 13:35:00,36.69,36.7,36.62,36.62,90827.0,34.6195,34.6289,34.5534,34.5534,90827.0
2022-11-18 13:40:00,36.63,36.66,36.57,36.58,26382.0,34.5629,34.5912,34.5063,34.5157,26382.0
2022-11-18 13:45:00,36.58,36.59,36.54,36.57,28347.0,34.5157,34.5251,34.4779,34.5063,28347.0
2022-11-18 13:50:00,36.57,36.59,36.55,36.57,21568.0,34.5063,34.5251,34.4874,34.5063,21568.0
2022-11-18 13:55:00,36.58,36.63,36.57,36.63,40255.0,34.5157,34.5629,34.5063,34.5629,40255.0
2022-11-18 14:00:00,36.63,36.71,36.62,36.68,45402.0,34.5629,34.6384,34.5534,34.61,45402.0
2022-11-18 14:05:00,36.67,36.7,36.6,36.66,72250.0,34.6006,34.6289,34.5346,34.5912,72250.0
2022-11-18 14:10:00,36.66,36.67,36.62,36.65,26491.0,34.5912,34.6006,34.5534,34.5817,26491.0
2022-11-18 14:15:00,36.64,36.7,36.64,36.66,47005.0,34.5723,34.6289,34.5723,34.5912,47005.0
2022-11-18 14:20:00,36.67,36.71,36.67,36.7,222464.0,34.6006,34.6384,34.6006,34.6289,222464.0
2022-11-18 14:25:00,36.7,36.76,36.66,36.74,133302.0,34.6289,34.6855,34.5912,34.6667,133302.0
2022-11-18 14:30:00,36.73,36.74,36.69,36.7,174601.0,34.6572,34.6667,34.6195,34.6289,174601.0
2022-11-18 14:35:00,36.7,36.7,36.54,36.56,54661.0,34.6289,34.6289,34.4779,34.4968,54661.0
2022-11-18 14:40:00,36.57,36.66,36.54,36.65,81282.0,34.5063,34.5912,34.4779,34.5817,81282.0
2022-11-18 14:45:00,36.65,36.65,36.58,36.59,37518.0,34.5817,34.5817,34.5157,34.5251,37518.0
2022-11-18 14:50:00,36.59,36.64,36.59,36.61,42817.0,34.5251,34.5723,34.5251,34.544,42817.0
2022-11-18 14:55:00,36.61,36.67,36.61,36.66,33310.0,34.544,34.6006,34.544,34.5912,33310.0
2022-11-18 15:00:00,36.66,36.7,36.65,36.7,48131.0,34.5912,34.6289,34.5817,34.6289,48131.0
2022-11-18 15:05:00,36.7,36.71,36.63,36.66,64680.0,34.6289,34.6384,34.5629,34.5912,64680.0
2022-11-18 15:10:00,36.66,36.71,36.65,36.7,80956.0,34.5912,34.6384,34.5817,34.6289,80956.0
2022-11-18 15:15:00,36.7,36.7,36.63,36.66,64475.0,34.6289,34.6289,34.5629,34.5912,64475.0
2022-11-18 15:20:00,36.66,36.69,36.63,36.69,37647.0,34.5912,34.6195,34.5629,34.6195,37647.0
2022-11-18 15:25:00,36.69,36.72,36.67,36.69,353745.0,34.6195,34.6478,34.6006,34.6195,353745.0
2022-11-18 15:30:00,36.69,36.72,36.67,36.71,144613.0,34.6195,34.6478,34.6006,34.6384,144613.0
2022-11-18 15:35:00,36.71,36.75,36.7,36.74,128835.0,34.6384,34.6761,34.6289,34.6667,128835.0
2022-11-18 15:40:00,36.73,36.76,36.72,36.73,98506.0,34.6572,34.6855,34.6478,34.6572,98506.0
2022-11-18 15:45:00,36.73,36.74,36.68,36.74,112714.0,34.6572,34.6667,34.61,34.6667,112714.0
2022-11-18 15:50:00,36.74,36.76,36.57,36.58,272822.0,34.6667,34.6855,34.5063,34.5157,272822.0
2022-11-18 15:55:00,36.58,36.73,36.57,36.72,294538.0,34.5157,34.6572,34.5063,34.6478,294538.0
2022-11-21 09:30:00,35.61,35.62,35.2,35.36,444325.0,33.6004,33.6099,33.2136,33.3645,444325.0
2022-11-21 09:35:00,35.35,35.36,34.95,34.98,176598.0,33.3551,33.3645,32.9777,33.006,176598.0
2022-11-21 09:40:00,34.97,34.98,34.34,34.38,285440.0,32.9965,33.006,32.4021,32.4398,285440.0
2022-11-21 09:45:00,34.37,34.56,34.22,34.51,277522.0,32.4304,32.6097,32.2889,32.5625,277522.0
2022-11-21 09:50:00,34.5,34.58,34.24,34.26,196154.0,32.5531,32.6286,32.3077,32.3266,196154.0
2022-11-21 09:55:00,34.24,34.31,34.11,34.12,186943.0,32.3077,32.3738,32.1851,32.1945,186943.0
2022-11-21 10:00:00,34.12,34.31,34.11,34.31,161184.0,32.1945,32.3738,32.1851,32.3738,161184.0
2022-11-21 10:05:00,34.31,34.34,33.95,33.98,234810.0,32.3738,32.4021,32.0341,32.0624,234810.0
2022-11-21 10:10:00,33.98,34.12,33.95,33.99,201420.0,32.0624,32.1945,32.0341,32.0718,201420.0
2022-11-21 10:15:00,33.99,34.11,33.95,34.09,190990.0,32.0718,32.1851,32.0341,32.1662,190990.0
2022-11-21 10:20:00,34.1,34.14,33.84,33.97,165311.0,32.1756,32.2134,31.9303,32.053,165311.0
2022-11-21 10:25:00,33.98,34.05,33.74,33.78,302325.0,32.0624,32.1285,31.836,31.8737,302325.0
2022-11-21 10:30:00,33.8,33.82,33.61,33.7,251645.0,31.8926,31.9114,31.7133,31.7982,251645.0
2022-11-21 10:35:00,33.7,33.85,33.66,33.74,222311.0,31.7982,31.9397,31.7605,31.836,222311.0
2022-11-21 10:40:00,33.74,33.94,33.58,33.89,156102.0,31.836,32.0247,31.685,31.9775,156102.0
2022-11-21 10:45:00,33.89,33.9,33.66,33.75,124842.0,31.9775,31.9869,31.7605,31.8454,124842.0
2022-11-21 10:50:00,33.74,33.74,33.63,33.67,79376.0,31.836,31.836,31.7322,31.7699,79376.0
2022-11-21 10:55:00,33.67,33.76,33.63,33.64,111232.0,31.7699,31.8548,31.7322,31.7416,111232.0
2022-11-21 11:00:00,33.64,33.74,33.52,33.54,147829.0,31.7416,31.836,31.6284,31.6472,147829.0
2022-11-21 11:05:00,33.54,33.73,33.52,33.7,111109.0,31.6472,31.8265,31.6284,31.7982,111109.0
2022-11-21 11:10:00,33.7,33.7,33.52,33.54,101035.0,31.7982,31.7982,31.6284,31.6472,101035.0
2022-11-21 11:15:00,33.53,33.57,33.39,33.48,178368.0,31.6378,31.6756,31.5057,31.5906,178368.0
2022-11-21 11:20:00,33.47,33.56,33.44,33.52,138750.0,31.5812,31.6661,31.5529,31.6284,138750.0
2022-11-21 11:25:00,33.52,33.57,33.46,33.55,153827.0,31.6284,31.6756,31.5718,31.6567,153827.0
2022-11-21 11:30:00,33.54,33.57,33.49,33.55,133201.0,31.6472,31.6756,31.6001,31.6567,133201.0
2022-11-21 11:35:00,33.54,33.75,33.53,33.68,135505.0,31.6472,31.8454,31.6378,31.7793,135505.0
2022-11-21 11:40:00,33.68,33.74,33.66,33.69,99237.0,31.7793,31.836,31.7605,31.7888,99237.0
2022-11-21 11:45:00,33.68,33.77,33.65,33.76,192955.0,31.7793,31.8643,31.751,31.8548,192955.0
2022-11-21 11:50:00,33.77,33.85,33.72,33.83,79295.0,31.8643,31.9397,31.8171,31.9209,79295.0
2022-11-21 11:55:00,33.83,33.87,33.71,33.77,105210.0,31.9209,31.9586,31.8076,31.8643,105210.0
2022-11-21 12:00:00,33.77,34.52,33.71,34.5,621266.0,31.8643,32.5719,31.8076,32.5531,621266.0
2022-11-21 12:05:00,34.5,34.74,34.43,34.65,372703.0,32.5531,32.7795,32.487,32.6946,372703.0
2022-11-21 12:10:00,34.64,34.69,34.55,34.62,128839.0,32.6852,32.7323,32.6002,32.6663,128839.0
2022-11-21 12:15:00,34.62,34.65,34.39,34.53,112750.0,32.6663,32.6946,32.4493,32.5814,112750.0
2022-11-21 12:20:00,34.54,34.87,34.54,34.87,258214.0,32.5908,32.9022,32.5908,32.9022,258214.0
2022-11-21 12:25:00,34.88,34.92,34.79,34.84,125702.0,32.9116,32.9494,32.8267,32.8739,125702.0
2022-11-21 12:30:00,34.85,35.09,34.83,35.08,161119.0,32.8833,33.1098,32.8644,33.1003,161119.0
2022-11-21 12:35:00,35.08,35.23,35.06,35.09,111285.0,33.1003,33.2419,33.0815,33.1098,111285.0
2022-11-21 12:40:00,35.08,35.38,35.08,35.34,279153.0,33.1003,33.3834,33.1003,33.3457,279153.0
2022-11-21 12:45:00,35.34,35.44,35.29,35.38,141459.0,33.3457,33.44,33.2985,33.3834,141459.0
2022-11-21 12:50:00,35.37,35.56,35.32,35.52,111659.0,33.374,33.5532,33.3268,33.5155,111659.0
2022-11-21 12:55:00,35.5,35.62,35.46,35.57,299134.0,33.4966,33.6099,33.4589,33.5627,299134.0
2022-11-21 13:00:00,35.57,35.74,35.56,35.72,117954.0,33.5627,33.7231,33.5532,33.7042,117954.0
2022-11-21 13:05:00,35.72,35.9,35.69,35.76,235627.0,33.7042,33.8741,33.6759,33.742,235627.0
2022-11-21 13:10:00,35.75,35.99,35.75,35.97,147224.0,33.7325,33.959,33.7325,33.9401,147224.0
2022-11-21 13:15:00,35.96,36.05,35.89,35.9,290985.0,33.9307,34.0156,33.8646,33.8741,290985.0
2022-11-21 13:20:00,35.9,35.91,35.72,35.76,168156.0,33.8741,33.8835,33.7042,33.742,168156.0
2022-11-21 13:25:00,35.76,35.86,35.71,35.85,126098.0,33.742,33.8363,33.6948,33.8269,126098.0
2022-11-21 13:30:00,35.86,35.96,35.83,35.93,63047.0,33.8363,33.9307,33.808,33.9024,63047.0
2022-11-21 13:35:00,35.93,36.02,35.9,36.01,68963.0,33.9024,33.9873,33.8741,33.9779,68963.0
2022-11-21 13:40:00,36.02,36.03,35.91,35.94,57179.0,33.9873,33.9967,33.8835,33.9118,57179.0
2022-11-21 13:45:00,35.94,35.98,35.86,35.9,65551.0,33.9118,33.9495,33.8363,33.8741,65551.0
2022-11-21 13:50:00,35.89,35.96,35.88,35.9,56914.0,33.8646,33.9307,33.8552,33.8741,56914.0
2022-11-21 13:55:00,35.91,35.97,35.88,35.9,67689.0,33.8835,33.9401,33.8552,33.8741,67689.0
2022-11-21 14:00:00,35.9,35.95,35.88,35.88,46809.0,33.8741,33.9212,33.8552,33.8552,46809.0
2022-11-21 14:05:00,35.88,35.95,35.85,35.9,46084.0,33.8552,33.9212,33.8269,33.8741,46084.0
2022-11-21 14:10:00,35.9,35.91,35.81,35.91,59556.0,33.8741,33.8835,33.7891,33.8835,59556.0
2022-11-21 14:15:00,35.91,35.95,35.89,35.93,66224.0,33.8835,33.9212,33.8646,33.9024,66224.0
2022-11-21 14:20:00,35.94,35.94,35.82,35.92,71433.0,33.9118,33.9118,33.7986,33.8929,71433.0
2022-11-21 14:25:00,35.92,36.02,35.92,36.01,89011.0,33.8929,33.9873,33.8929,33.9779,89011.0
2022-11-21 14:30:00,36.01,36.03,35.95,35.98,60702.0,33.9779,33.9967,33.9212,33.9495,60702.0
2022-11-21 14:35:00,35.98,35.98,35.91,35.95,49393.0,33.9495,33.9495,33.8835,33.9212,49393.0
2022-11-21 14:40:00,35.94,35.99,35.84,35.84,47627.0,33.9118,33.959,33.8174,33.8174,47627.0
2022-11-21 14:45:00,35.84,35.93,35.83,35.91,46187.0,33.8174,33.9024,33.808,33.8835,46187.0
2022-11-21 14:50:00,35.91,35.92,35.86,35.87,49967.0,33.8835,33.8929,33.8363,33.8458,49967.0
2022-11-21 14:55:00,35.87,35.91,35.83,35.84,28169.0,33.8458,33.8835,33.808,33.8174,28169.0
2022-11-21 15:00:00,35.84,35.89,35.78,35.89,57699.0,33.8174,33.8646,33.7608,33.8646,57699.0
2022-11-21 15:05:00,35.88,35.94,35.87,35.94,45931.0,33.8552,33.9118,33.8458,33.9118,45931.0
2022-11-21 15:10:00,35.94,36.0,35.92,35.98,81470.0,33.9118,33.9684,33.8929,33.9495,81470.0
2022-11-21 15:15:00,35.98,36.06,35.97,36.01,76384.0,33.9495,34.025,33.9401,33.9779,76384.0
2022-11-21 15:20:00,36.02,36.08,36.02,36.05,134524.0,33.9873,34.0439,33.9873,34.0156,134524.0
2022-11-21 15:25:00,36.05,36.06,35.95,35.99,103825.0,34.0156,34.025,33.9212,33.959,103825.0
2022-11-21 15:30:00,35.98,36.04,35.97,36.01,90044.0,33.9495,34.0062,33.9401,33.9779,90044.0
2022-11-21 15:35:00,36.01,36.03,35.97,35.98,88965.0,33.9779,33.9967,33.9401,33.9495,88965.0
2022-11-21 15:40:00,35.98,35.98,35.92,35.95,115337.0,33.9495,33.9495,33.8929,33.9212,115337.0
2022-11-21 15:45:00,35.95,36.01,35.9,36.0,147008.0,33.9212,33.9779,33.8741,33.9684,147008.0
2022-11-21 15:50:00,36.0,36.14,35.99,36.13,213972.0,33.9684,34.1005,33.959,34.0911,213972.0
2022-11-21 15:55:00,36.12,36.16,36.05,36.13,422077.0,34.0816,34.1194,34.0156,34.0911,422077.0
2022-11-22 09:30:00,37.2,37.85,36.69,36.78,709248.0,35.1007,35.714,34.6195,34.7044,709248.0
2022-11-22 09:35:00,36.79,36.97,36.72,36.85,135668.0,34.7138,34.8837,34.6478,34.7705,135668.0
2022-11-22 09:40:00,36.86,36.97,36.71,36.95,119093.0,34.7799,34.8837,34.6384,34.8648,119093.0
2022-11-22 09:45:00,36.95,36.98,36.8,36.87,112060.0,34.8648,34.8931,34.7233,34.7893,112060.0
2022-11-22 09:50:00,36.87,36.87,36.66,36.76,74637.0,34.7893,34.7893,34.5912,34.6855,74637.0
2022-11-22 09:55:00,36.76,36.93,36.7,36.91,65055.0,34.6855,34.8459,34.6289,34.8271,65055.0
2022-11-22 10:00:00,36.9,37.06,36.87,37.02,189917.0,34.8176,34.9686,34.7893,34.9309,189917.0
2022-11-22 10:05:00,37.03,37.17,37.01,37.12,84071.0,34.9403,35.0724,34.9214,35.0252,84071.0
2022-11-22 10:10:00,37.12,37.17,37.02,37.13,148005.0,35.0252,35.0724,34.9309,35.0346,148005.0
2022-11-22 10:15:00,37.13,37.25,37.12,37.14,166321.0,35.0346,35.1479,35.0252,35.0441,166321.0
2022-11-22 10:20:00,37.15,37.29,37.07,37.29,77382.0,35.0535,35.1856,34.978,35.1856,77382.0
2022-11-22 10:25:00,37.28,37.28,37.21,37.27,48526.0,35.1762,35.1762,35.1101,35.1667,48526.0
2022-11-22 10:30:00,37.28,37.35,37.21,37.21,90591.0,35.1762,35.2422,35.1101,35.1101,90591.0
2022-11-22 10:35:00,37.21,37.26,36.99,37.23,161546.0,35.1101,35.1573,34.9026,35.129,161546.0
2022-11-22 10:40:00,37.22,37.26,37.1,37.12,48804.0,35.1196,35.1573,35.0063,35.0252,48804.0
2022-11-22 10:45:00,37.12,37.16,37.04,37.1,118885.0,35.0252,35.063,34.9497,35.0063,118885.0
2022-11-22 10:50:00,37.1,37.15,37.04,37.05,82772.0,35.0063,35.0535,34.9497,34.9592,82772.0
2022-11-22 10:55:00,37.05,37.1,37.0,37.01,83105.0,34.9592,35.0063,34.912,34.9214,83105.0
2022-11-22 11:00:00,37.01,37.08,36.92,36.99,73921.0,34.9214,34.9875,34.8365,34.9026,73921.0
2022-11-22 11:05:00,37.0,37.03,36.95,37.02,87231.0,34.912,34.9403,34.8648,34.9309,87231.0
2022-11-22 11:10:00,37.01,37.05,36.92,36.92,66539.0,34.9214,34.9592,34.8365,34.8365,66539.0
2022-11-22 11:15:00,36.93,37.04,36.92,37.02,64676.0,34.8459,34.9497,34.8365,34.9309,64676.0
2022-11-22 11:20:00,37.02,37.02,36.9,36.95,49256.0,34.9309,34.9309,34.8176,34.8648,49256.0
2022-11-22 11:25:00,36.95,36.99,36.9,36.96,125703.0,34.8648,34.9026,34.8176,34.8742,125703.0
2022-11-22 11:30:00,36.95,36.99,36.9,36.96,67729.0,34.8648,34.9026,34.8176,34.8742,67729.0
2022-11-22 11:35:00,36.96,36.99,36.93,36.98,71510.0,34.8742,34.9026,34.8459,34.8931,71510.0
2022-11-22 11:40:00,36.98,37.06,36.96,37.0,175927.0,34.8931,34.9686,34.8742,34.912,175927.0
2022-11-22 11:45:00,37.0,37.03,36.98,37.02,133195.0,34.912,34.9403,34.8931,34.9309,133195.0
2022-11-22 11:50:00,37.01,37.12,36.99,37.1,240669.0,34.9214,35.0252,34.9026,35.0063,240669.0
2022-11-22 11:55:00,37.09,37.1,37.01,37.05,51324.0,34.9969,35.0063,34.9214,34.9592,51324.0
2022-11-22 12:00:00,37.06,37.1,37.04,37.06,68815.0,34.9686,35.0063,34.9497,34.9686,68815.0
2022-11-22 12:05:00,37.06,37.14,37.05,37.13,114016.0,34.9686,35.0441,34.9592,35.0346,114016.0
2022-11-22 12:10:00,37.13,37.16,37.1,37.13,109727.0,35.0346,35.063,35.0063,35.0346,109727.0
2022-11-22 12:15:00,37.13,37.18,37.11,37.11,100467.0,35.0346,35.0818,35.0158,35.0158,100467.0
2022-11-22 12:20:00,37.11,37.12,36.97,36.98,77280.0,35.0158,35.0252,34.8837,34.8931,77280.0
2022-11-22 12:25:00,36.98,37.02,36.96,37.0,53381.0,34.8931,34.9309,34.8742,34.912,53381.0
2022-11-22 12:30:00,37.0,37.05,36.96,37.0,46514.0,34.912,34.9592,34.8742,34.912,46514.0
2022-11-22 12:35:00,36.99,36.99,36.93,36.95,34356.0,34.9026,34.9026,34.8459,34.8648,34356.0
2022-11-22 12:40:00,36.95,36.99,36.9,36.93,39237.0,34.8648,34.9026,34.8176,34.8459,39237.0
2022-11-22 12:45:00,36.93,36.93,36.84,36.89,29910.0,34.8459,34.8459,34.761,34.8082,29910.0
2022-11-22 12:50:00,36.89,36.94,36.87,36.9,32162.0,34.8082,34.8554,34.7893,34.8176,32162.0
2022-11-22 12:55:00,36.9,36.95,36.87,36.94,171640.0,34.8176,34.8648,34.7893,34.8554,171640.0
2022-11-22 13:00:00,36.94,37.02,36.93,36.99,165582.0,34.8554,34.9309,34.8459,34.9026,165582.0
2022-11-22 13:05:00,36.98,37.1,36.98,37.09,133770.0,34.8931,35.0063,34.8931,34.9969,133770.0
2022-11-22 13:10:00,37.1,37.14,37.06,37.09,104500.0,35.0063,35.0441,34.9686,34.9969,104500.0
2022-11-22 13:15:00,37.09,37.14,37.05,37.09,106899.0,34.9969,35.0441,34.9592,34.9969,106899.0
2022-11-22 13:20:00,37.1,37.11,37.03,37.1,53474.0,35.0063,35.0158,34.9403,35.0063,53474.0
2022-11-22 13:25:00,37.11,37.19,37.1,37.13,70565.0,35.0158,35.0913,35.0063,35.0346,70565.0
2022-11-22 13:30:00,37.13,37.16,37.11,37.12,35909.0,35.0346,35.063,35.0158,35.0252,35909.0
2022-11-22 13:35:00,37.12,37.14,37.06,37.12,26880.0,35.0252,35.0441,34.9686,35.0252,26880.0
2022-11-22 13:40:00,37.12,37.2,37.11,37.2,112445.0,35.0252,35.1007,35.0158,35.1007,112445.0
2022-11-22 13:45:00,37.19,37.2,37.14,37.17,66418.0,35.0913,35.1007,35.0441,35.0724,66418.0
2022-11-22 13:50:00,37.18,37.18,37.09,37.09,53744.0,35.0818,35.0818,34.9969,34.9969,53744.0
2022-11-22 13:55:00,37.09,37.09,36.99,37.01,53044.0,34.9969,34.9969,34.9026,34.9214,53044.0
2022-11-22 14:00:00,37.01,37.02,36.93,37.02,58140.0,34.9214,34.9309,34.8459,34.9309,58140.0
2022-11-22 14:05:00,37.02,37.14,37.01,37.11,62104.0,34.9309,35.0441,34.9214,35.0158,62104.0
2022-11-22 14:10:00,37.11,37.2,37.1,37.19,39865.0,35.0158,35.1007,35.0063,35.0913,39865.0
2022-11-22 14:15:00,37.19,37.21,37.16,37.16,52600.0,35.0913,35.1101,35.063,35.063,52600.0
2022-11-22 14:20:00,37.16,37.16,37.09,37.13,60998.0,35.063,35.063,34.9969,35.0346,60998.0
2022-11-22 14:25:00,37.13,37.17,37.06,37.09,41307.0,35.0346,35.0724,34.9686,34.9969,41307.0
2022-11-22 14:30:00,37.1,37.11,37.06,37.08,30129.0,35.0063,35.0158,34.9686,34.9875,30129.0
2022-11-22 14:35:00,37.07,37.13,37.04,37.06,68807.0,34.978,35.0346,34.9497,34.9686,68807.0
2022-11-22 14:40:00,37.07,37.12,37.06,37.11,37166.0,34.978,35.0252,34.9686,35.0158,37166.0
2022-11-22 14:45:00,37.11,37.11,37.04,37.06,32850.0,35.0158,35.0158,34.9497,34.9686,32850.0
2022-11-22 14:50:00,37.07,37.11,37.06,37.1,36674.0,34.978,35.0158,34.9686,35.0063,36674.0
2022-11-22 14:55:00,37.11,37.15,37.11,37.13,41569.0,35.0158,35.0535,35.0158,35.0346,41569.0
2022-11-22 15:00:00,37.13,37.19,37.12,37.19,55778.0,35.0346,35.0913,35.0252,35.0913,55778.0
2022-11-22 15:05:00,37.19,37.19,37.13,37.18,43293.0,35.0913,35.0913,35.0346,35.0818,43293.0
2022-11-22 15:10:00,37.18,37.22,37.15,37.16,115063.0,35.0818,35.1196,35.0535,35.063,115063.0
2022-11-22 15:15:00,37.17,37.24,37.16,37.2,135645.0,35.0724,35.1384,35.063,35.1007,135645.0
2022-11-22 15:20:00,37.21,37.24,37.2,37.23,99715.0,35.1101,35.1384,35.1007,35.129,99715.0
2022-11-22 15:25:00,37.23,37.25,37.2,37.23,166169.0,35.129,35.1479,35.1007,35.129,166169.0
2022-11-22 15:30:00,37.23,37.35,37.19,37.34,310292.0,35.129,35.2422,35.0913,35.2328,310292.0
2022-11-22 15:35:00,37.34,37.38,37.32,37.37,114574.0,35.2328,35.2705,35.2139,35.2611,114574.0
2022-11-22 15:40:00,37.37,37.41,37.32,37.33,137722.0,35.2611,35.2988,35.2139,35.2234,137722.0
2022-11-22 15:45:00,37.33,37.4,37.3,37.39,206330.0,35.2234,35.2894,35.1951,35.28,206330.0
2022-11-22 15:50:00,37.39,37.55,37.39,37.5,361793.0,35.28,35.4309,35.28,35.3838,361793.0
2022-11-22 15:55:00,37.5,37.5,37.38,37.45,700318.0,35.3838,35.3838,35.2705,35.3366,700318.0
2022-11-23 09:30:00,36.51,37.21,36.36,37.21,266665.0,34.4496,35.1101,34.3081,35.1101,266665.0
2022-11-23 09:35:00,37.22,37.29,36.98,37.13,91179.0,35.1196,35.1856,34.8931,35.0346,91179.0
2022-11-23 09:40:00,37.11,37.16,36.91,36.91,110541.0,35.0158,35.063,34.8271,34.8271,110541.0
2022-11-23 09:45:00,36.92,37.24,36.92,37.23,137872.0,34.8365,35.1384,34.8365,35.129,137872.0
2022-11-23 09:50:00,37.23,37.29,37.11,37.2,136348.0,35.129,35.1856,35.0158,35.1007,136348.0
2022-11-23 09:55:00,37.21,37.21,36.92,36.98,84096.0,35.1101,35.1101,34.8365,34.8931,84096.0
2022-11-23 10:00:00,36.98,37.01,36.83,36.85,114343.0,34.8931,34.9214,34.7516,34.7705,114343.0
2022-11-23 10:05:00,36.85,36.94,36.83,36.86,59586.0,34.7705,34.8554,34.7516,34.7799,59586.0
2022-11-23 10:10:00,36.87,36.93,36.66,36.68,67281.0,34.7893,34.8459,34.5912,34.61,67281.0
2022-11-23 10:15:00,36.69,36.69,36.5,36.69,213732.0,34.6195,34.6195,34.4402,34.6195,213732.0
2022-11-23 10:20:00,36.68,36.68,36.55,36.62,82760.0,34.61,34.61,34.4874,34.5534,82760.0
2022-11-23 10:25:00,36.63,36.75,36.62,36.75,35515.0,34.5629,34.6761,34.5534,34.6761,35515.0
2022-11-23 10:30:00,36.73,36.74,36.36,36.37,109439.0,34.6572,34.6667,34.3081,34.3175,109439.0
2022-11-23 10:35:00,36.38,36.51,36.33,36.49,75149.0,34.327,34.4496,34.2798,34.4308,75149.0
2022-11-23 10:40:00,36.49,36.61,36.47,36.6,83139.0,34.4308,34.544,34.4119,34.5346,83139.0
2022-11-23 10:45:00,36.6,36.64,36.5,36.52,57292.0,34.5346,34.5723,34.4402,34.4591,57292.0
2022-11-23 10:50:00,36.52,36.66,36.46,36.62,77226.0,34.4591,34.5912,34.4025,34.5534,77226.0
2022-11-23 10:55:00,36.64,36.67,36.58,36.65,72725.0,34.5723,34.6006,34.5157,34.5817,72725.0
2022-11-23 11:00:00,36.65,36.68,36.51,36.63,68328.0,34.5817,34.61,34.4496,34.5629,68328.0
2022-11-23 11:05:00,36.63,36.73,36.63,36.69,33347.0,34.5629,34.6572,34.5629,34.6195,33347.0
2022-11-23 11:10:00,36.69,36.69,36.59,36.66,80351.0,34.6195,34.6195,34.5251,34.5912,80351.0
2022-11-23 11:15:00,36.66,36.67,36.53,36.61,137866.0,34.5912,34.6006,34.4685,34.544,137866.0
2022-11-23 11:20:00,36.62,36.74,36.6,36.68,44787.0,34.5534,34.6667,34.5346,34.61,44787.0
2022-11-23 11:25:00,36.68,36.81,36.65,36.78,70484.0,34.61,34.7327,34.5817,34.7044,70484.0
2022-11-23 11:30:00,36.79,36.8,36.68,36.73,58514.0,34.7138,34.7233,34.61,34.6572,58514.0
2022-11-23 11:35:00,36.73,36.77,36.7,36.75,37933.0,34.6572,34.695,34.6289,34.6761,37933.0
2022-11-23 11:40:00,36.75,36.76,36.67,36.68,30599.0,34.6761,34.6855,34.6006,34.61,30599.0
2022-11-23 11:45:00,36.68,36.69,36.61,36.61,46243.0,34.61,34.6195,34.544,34.544,46243.0
2022-11-23 11:50:00,36.62,36.72,36.62,36.68,34931.0,34.5534,34.6478,34.5534,34.61,34931.0
2022-11-23 11:55:00,36.67,36.68,36.6,36.67,35928.0,34.6006,34.61,34.5346,34.6006,35928.0
2022-11-23 12:00:00,36.67,36.74,36.63,36.69,53880.0,34.6006,34.6667,34.5629,34.6195,53880.0
2022-11-23 12:05:00,36.69,36.71,36.63,36.66,29989.0,34.6195,34.6384,34.5629,34.5912,29989.0
2022-11-23 12:10:00,36.65,36.67,36.6,36.61,27325.0,34.5817,34.6006,34.5346,34.544,27325.0
2022-11-23 12:15:00,36.6,36.6,36.48,36.52,51713.0,34.5346,34.5346,34.4213,34.4591,51713.0
2022-11-23 12:20:00,36.53,36.53,36.4,36.41,123352.0,34.4685,34.4685,34.3458,34.3553,123352.0
2022-11-23 12:25:00,36.41,36.43,36.07,36.21,444717.0,34.3553,34.3742,34.0345,34.1666,444717.0
2022-11-23 12:30:00,36.21,36.21,36.08,36.18,65639.0,34.1666,34.1666,34.0439,34.1383,65639.0
2022-11-23 12:35:00,36.17,36.24,36.13,36.14,65478.0,34.1288,34.1949,34.0911,34.1005,65478.0
2022-11-23 12:40:00,36.14,36.24,36.1,36.22,70171.0,34.1005,34.1949,34.0628,34.176,70171.0
2022-11-23 12:45:00,36.22,36.27,36.14,36.19,80382.0,34.176,34.2232,34.1005,34.1477,80382.0
2022-11-23 12:50:00,36.19,36.19,36.07,36.14,57158.0,34.1477,34.1477,34.0345,34.1005,57158.0
2022-11-23 12:55:00,36.14,36.16,36.09,36.15,60754.0,34.1005,34.1194,34.0533,34.11,60754.0
2022-11-23 13:00:00,36.15,36.25,36.13,36.23,39366.0,34.11,34.2043,34.0911,34.1854,39366.0
2022-11-23 13:05:00,36.24,36.27,36.17,36.22,49601.0,34.1949,34.2232,34.1288,34.176,49601.0
2022-11-23 13:10:00,36.22,36.26,36.19,36.21,25664.0,34.176,34.2137,34.1477,34.1666,25664.0
2022-11-23 13:15:00,36.2,36.26,36.18,36.19,46981.0,34.1571,34.2137,34.1383,34.1477,46981.0
2022-11-23 13:20:00,36.19,36.21,36.13,36.19,44082.0,34.1477,34.1666,34.0911,34.1477,44082.0
2022-11-23 13:25:00,36.19,36.19,36.11,36.15,47833.0,34.1477,34.1477,34.0722,34.11,47833.0
2022-11-23 13:30:00,36.16,36.18,36.11,36.18,38078.0,34.1194,34.1383,34.0722,34.1383,38078.0
2022-11-23 13:35:00,36.18,36.26,36.15,36.22,37521.0,34.1383,34.2137,34.11,34.176,37521.0
2022-11-23 13:40:00,36.23,36.28,36.2,36.27,25557.0,34.1854,34.2326,34.1571,34.2232,25557.0
2022-11-23 13:45:00,36.27,36.37,36.24,36.37,55233.0,34.2232,34.3175,34.1949,34.3175,55233.0
2022-11-23 13:50:00,36.37,36.38,36.33,36.34,23632.0,34.3175,34.327,34.2798,34.2892,23632.0
2022-11-23 13:55:00,36.34,36.41,36.33,36.38,19217.0,34.2892,34.3553,34.2798,34.327,19217.0
2022-11-23 14:00:00,36.39,36.6,36.33,36.55,65365.0,34.3364,34.5346,34.2798,34.4874,65365.0
2022-11-23 14:05:00,36.56,36.57,36.48,36.49,40621.0,34.4968,34.5063,34.4213,34.4308,40621.0
2022-11-23 14:10:00,36.5,36.51,36.41,36.48,44068.0,34.4402,34.4496,34.3553,34.4213,44068.0
2022-11-23 14:15:00,36.48,36.54,36.46,36.47,68200.0,34.4213,34.4779,34.4025,34.4119,68200.0
2022-11-23 14:20:00,36.47,36.58,36.47,36.57,34144.0,34.4119,34.5157,34.4119,34.5063,34144.0
2022-11-23 14:25:00,36.57,36.63,36.53,36.54,63021.0,34.5063,34.5629,34.4685,34.4779,63021.0
2022-11-23 14:30:00,36.53,36.58,36.51,36.52,41354.0,34.4685,34.5157,34.4496,34.4591,41354.0
2022-11-23 14:35:00,36.51,36.52,36.46,36.48,36728.0,34.4496,34.4591,34.4025,34.4213,36728.0
2022-11-23 14:40:00,36.48,36.59,36.48,36.57,32616.0,34.4213,34.5251,34.4213,34.5063,32616.0
2022-11-23 14:45:00,36.57,36.64,36.55,36.63,47834.0,34.5063,34.5723,34.4874,34.5629,47834.0
2022-11-23 14:50:00,36.62,36.66,36.59,36.59,42074.0,34.5534,34.5912,34.5251,34.5251,42074.0
2022-11-23 14:55:00,36.59,36.63,36.53,36.54,39545.0,34.5251,34.5629,34.4685,34.4779,39545.0
2022-11-23 15:00:00,36.55,36.58,36.51,36.54,34884.0,34.4874,34.5157,34.4496,34.4779,34884.0
2022-11-23 15:05:00,36.53,36.62,36.53,36.59,31596.0,34.4685,34.5534,34.4685,34.5251,31596.0
2022-11-23 15:10:00,36.59,36.6,36.53,36.55,33566.0,34.5251,34.5346,34.4685,34.4874,33566.0
2022-11-23 15:15:00,36.56,36.64,36.56,36.62,54524.0,34.4968,34.5723,34.4968,34.5534,54524.0
2022-11-23 15:20:00,36.61,36.66,36.54,36.55,58066.0,34.544,34.5912,34.4779,34.4874,58066.0
2022-11-23 15:25:00,36.56,36.62,36.55,36.59,117830.0,34.4968,34.5534,34.4874,34.5251,117830.0
2022-11-23 15:30:00,36.59,36.6,36.52,36.54,92013.0,34.5251,34.5346,34.4591,34.4779,92013.0
2022-11-23 15:35:00,36.53,36.56,36.52,36.55,38708.0,34.4685,34.4968,34.4591,34.4874,38708.0
2022-11-23 15:40:00,36.56,36.57,36.51,36.54,101757.0,34.4968,34.5063,34.4496,34.4779,101757.0
2022-11-23 15:45:00,36.54,36.59,36.53,36.55,96469.0,34.4779,34.5251,34.4685,34.4874,96469.0
2022-11-23 15:50:00,36.55,36.6,36.53,36.54,122229.0,34.4874,34.5346,34.4685,34.4779,122229.0
2022-11-23 15:55:00,36.54,36.61,36.53,36.57,280549.0,34.4779,34.544,34.4685,34.5063,280549.0
2022-11-25 09:30:00,36.37,36.39,36.15,36.22,174159.0,34.3175,34.3364,34.11,34.176,174159.0
2022-11-25 09:35:00,36.2,36.32,36.12,36.29,77259.0,34.1571,34.2704,34.0816,34.2421,77259.0
2022-11-25 09:40:00,36.29,36.71,36.26,36.6,105438.0,34.2421,34.6384,34.2137,34.5346,105438.0
2022-11-25 09:45:00,36.6,36.61,36.43,36.54,38214.0,34.5346,34.544,34.3742,34.4779,38214.0
2022-11-25 09:50:00,36.54,36.55,36.44,36.45,56867.0,34.4779,34.4874,34.3836,34.393,56867.0
2022-11-25 09:55:00,36.45,36.6,36.43,36.55,55928.0,34.393,34.5346,34.3742,34.4874,55928.0
2022-11-25 10:00:00,36.57,36.57,36.4,36.52,67778.0,34.5063,34.5063,34.3458,34.4591,67778.0
2022-11-25 10:05:00,36.54,36.67,36.54,36.67,54601.0,34.4779,34.6006,34.4779,34.6006,54601.0
2022-11-25 10:10:00,36.67,36.72,36.57,36.66,49342.0,34.6006,34.6478,34.5063,34.5912,49342.0
2022-11-25 10:15:00,36.66,36.7,36.61,36.63,106337.0,34.5912,34.6289,34.544,34.5629,106337.0
2022-11-25 10:20:00,36.63,36.64,36.54,36.63,41310.0,34.5629,34.5723,34.4779,34.5629,41310.0
2022-11-25 10:25:00,36.62,36.69,36.61,36.67,30280.0,34.5534,34.6195,34.544,34.6006,30280.0
2022-11-25 10:30:00,36.66,36.75,36.64,36.69,35027.0,34.5912,34.6761,34.5723,34.6195,35027.0
2022-11-25 10:35:00,36.7,36.76,36.64,36.68,29347.0,34.6289,34.6855,34.5723,34.61,29347.0
2022-11-25 10:40:00,36.68,36.76,36.63,36.72,35051.0,34.61,34.6855,34.5629,34.6478,35051.0
2022-11-25 10:45:00,36.7,36.79,36.69,36.78,29554.0,34.6289,34.7138,34.6195,34.7044,29554.0
2022-11-25 10:50:00,36.78,36.79,36.71,36.73,34907.0,34.7044,34.7138,34.6384,34.6572,34907.0
2022-11-25 10:55:00,36.72,36.72,36.65,36.65,29274.0,34.6478,34.6478,34.5817,34.5817,29274.0
2022-11-25 11:00:00,36.66,36.66,36.6,36.62,29255.0,34.5912,34.5912,34.5346,34.5534,29255.0
2022-11-25 11:05:00,36.62,36.69,36.61,36.67,31675.0,34.5534,34.6195,34.544,34.6006,31675.0
2022-11-25 11:10:00,36.68,36.7,36.55,36.57,146996.0,34.61,34.6289,34.4874,34.5063,146996.0
2022-11-25 11:15:00,36.57,36.63,36.53,36.63,43163.0,34.5063,34.5629,34.4685,34.5629,43163.0
2022-11-25 11:20:00,36.62,36.74,36.6,36.67,60711.0,34.5534,34.6667,34.5346,34.6006,60711.0
2022-11-25 11:25:00,36.67,36.69,36.64,36.67,33448.0,34.6006,34.6195,34.5723,34.6006,33448.0
2022-11-25 11:30:00,36.67,36.67,36.61,36.65,32716.0,34.6006,34.6006,34.544,34.5817,32716.0
2022-11-25 11:35:00,36.66,36.69,36.63,36.64,26187.0,34.5912,34.6195,34.5629,34.5723,26187.0
2022-11-25 11:40:00,36.64,36.69,36.62,36.66,33840.0,34.5723,34.6195,34.5534,34.5912,33840.0
2022-11-25 11:45:00,36.65,36.71,36.65,36.67,23973.0,34.5817,34.6384,34.5817,34.6006,23973.0
2022-11-25 11:50:00,36.68,36.68,36.61,36.62,17959.0,34.61,34.61,34.544,34.5534,17959.0
2022-11-25 11:55:00,36.63,36.66,36.62,36.64,17737.0,34.5629,34.5912,34.5534,34.5723,17737.0
2022-11-25 12:00:00,36.64,36.65,36.6,36.65,18966.0,34.5723,34.5817,34.5346,34.5817,18966.0
2022-11-25 12:05:00,36.65,36.65,36.6,36.62,23640.0,34.5817,34.5817,34.5346,34.5534,23640.0
2022-11-25 12:10:00,36.61,36.7,36.59,36.59,33928.0,34.544,34.6289,34.5251,34.5251,33928.0
2022-11-25 12:15:00,36.6,36.61,36.54,36.57,23923.0,34.5346,34.544,34.4779,34.5063,23923.0
2022-11-25 12:20:00,36.57,36.58,36.51,36.52,29459.0,34.5063,34.5157,34.4496,34.4591,29459.0
2022-11-25 12:25:00,36.52,36.55,36.46,36.5,27234.0,34.4591,34.4874,34.4025,34.4402,27234.0
2022-11-25 12:30:00,36.5,36.51,36.43,36.43,29969.0,34.4402,34.4496,34.3742,34.3742,29969.0
2022-11-25 12:35:00,36.42,36.47,36.39,36.45,77243.0,34.3647,34.4119,34.3364,34.393,77243.0
2022-11-25 12:40:00,36.45,36.49,36.42,36.49,63173.0,34.393,34.4308,34.3647,34.4308,63173.0
2022-11-25 12:45:00,36.49,36.53,36.42,36.48,84924.0,34.4308,34.4685,34.3647,34.4213,84924.0
2022-11-25 12:50:00,36.47,36.47,36.33,36.33,78124.0,34.4119,34.4119,34.2798,34.2798,78124.0
2022-11-25 12:55:00,36.33,36.39,36.28,36.38,164874.0,34.2798,34.3364,34.2326,34.327,164874.0
2022-11-28 09:30:00,34.88,35.02,34.67,34.94,384411.0,32.9116,33.0437,32.7135,32.9682,384411.0
2022-11-28 09:35:00,34.93,35.22,34.9,35.19,110084.0,32.9588,33.2324,32.9305,33.2041,110084.0
2022-11-28 09:40:00,35.19,35.33,35.09,35.33,119062.0,33.2041,33.3362,33.1098,33.3362,119062.0
2022-11-28 09:45:00,35.33,35.37,35.21,35.32,87283.0,33.3362,33.374,33.223,33.3268,87283.0
2022-11-28 09:50:00,35.32,35.6,35.29,35.6,103785.0,33.3268,33.591,33.2985,33.591,103785.0
2022-11-28 09:55:00,35.62,35.72,35.5,35.57,94193.0,33.6099,33.7042,33.4966,33.5627,94193.0
2022-11-28 10:00:00,35.57,35.58,35.44,35.52,138197.0,33.5627,33.5721,33.44,33.5155,138197.0
2022-11-28 10:05:00,35.52,35.58,35.49,35.52,84667.0,33.5155,33.5721,33.4872,33.5155,84667.0
2022-11-28 10:10:00,35.52,35.58,35.47,35.57,73381.0,33.5155,33.5721,33.4683,33.5627,73381.0
2022-11-28 10:15:00,35.57,35.62,35.54,35.61,77865.0,33.5627,33.6099,33.5344,33.6004,77865.0
2022-11-28 10:20:00,35.61,35.66,35.44,35.54,100158.0,33.6004,33.6476,33.44,33.5344,100158.0
2022-11-28 10:25:00,35.53,35.62,35.51,35.62,71979.0,33.5249,33.6099,33.5061,33.6099,71979.0
2022-11-28 10:30:00,35.62,35.72,35.54,35.64,79250.0,33.6099,33.7042,33.5344,33.6287,79250.0
2022-11-28 10:35:00,35.64,35.68,35.54,35.55,45249.0,33.6287,33.6665,33.5344,33.5438,45249.0
2022-11-28 10:40:00,35.55,35.66,35.53,35.64,40640.0,33.5438,33.6476,33.5249,33.6287,40640.0
2022-11-28 10:45:00,35.63,35.72,35.56,35.62,56087.0,33.6193,33.7042,33.5532,33.6099,56087.0
2022-11-28 10:50:00,35.62,35.71,35.57,35.64,73184.0,33.6099,33.6948,33.5627,33.6287,73184.0
2022-11-28 10:55:00,35.63,35.65,35.55,35.57,42832.0,33.6193,33.6382,33.5438,33.5627,42832.0
2022-11-28 11:00:00,35.57,35.71,35.56,35.65,80483.0,33.5627,33.6948,33.5532,33.6382,80483.0
2022-11-28 11:05:00,35.66,35.77,35.65,35.75,47782.0,33.6476,33.7514,33.6382,33.7325,47782.0
2022-11-28 11:10:00,35.75,35.78,35.69,35.73,59500.0,33.7325,33.7608,33.6759,33.7137,59500.0
2022-11-28 11:15:00,35.73,35.87,35.72,35.87,52962.0,33.7137,33.8458,33.7042,33.8458,52962.0
2022-11-28 11:20:00,35.87,35.9,35.82,35.87,50707.0,33.8458,33.8741,33.7986,33.8458,50707.0
2022-11-28 11:25:00,35.87,35.96,35.86,35.95,49168.0,33.8458,33.9307,33.8363,33.9212,49168.0
2022-11-28 11:30:00,35.95,35.97,35.9,35.94,124196.0,33.9212,33.9401,33.8741,33.9118,124196.0
2022-11-28 11:35:00,35.94,35.98,35.94,35.96,41482.0,33.9118,33.9495,33.9118,33.9307,41482.0
2022-11-28 11:40:00,35.95,36.32,35.91,36.26,387037.0,33.9212,34.2704,33.8835,34.2137,387037.0
2022-11-28 11:45:00,36.27,36.31,36.18,36.2,135073.0,34.2232,34.2609,34.1383,34.1571,135073.0
2022-11-28 11:50:00,36.2,36.32,36.16,36.27,154858.0,34.1571,34.2704,34.1194,34.2232,154858.0
2022-11-28 11:55:00,36.27,36.34,36.25,36.32,123456.0,34.2232,34.2892,34.2043,34.2704,123456.0
2022-11-28 12:00:00,36.32,36.33,36.18,36.3,147921.0,34.2704,34.2798,34.1383,34.2515,147921.0
2022-11-28 12:05:00,36.31,36.44,36.29,36.3,90223.0,34.2609,34.3836,34.2421,34.2515,90223.0
2022-11-28 12:10:00,36.29,36.39,36.27,36.38,46603.0,34.2421,34.3364,34.2232,34.327,46603.0
2022-11-28 12:15:00,36.4,36.49,36.39,36.45,48607.0,34.3458,34.4308,34.3364,34.393,48607.0
2022-11-28 12:20:00,36.45,36.48,36.42,36.42,135882.0,34.393,34.4213,34.3647,34.3647,135882.0
2022-11-28 12:25:00,36.43,36.47,36.4,36.41,73143.0,34.3742,34.4119,34.3458,34.3553,73143.0
2022-11-28 12:30:00,36.41,36.51,36.41,36.5,61969.0,34.3553,34.4496,34.3553,34.4402,61969.0
2022-11-28 12:35:00,36.49,36.52,36.46,36.48,61374.0,34.4308,34.4591,34.4025,34.4213,61374.0
2022-11-28 12:40:00,36.47,36.5,36.44,36.45,36226.0,34.4119,34.4402,34.3836,34.393,36226.0
2022-11-28 12:45:00,36.45,36.49,36.43,36.44,57471.0,34.393,34.4308,34.3742,34.3836,57471.0
2022-11-28 12:50:00,36.44,36.47,36.4,36.41,68637.0,34.3836,34.4119,34.3458,34.3553,68637.0
2022-11-28 12:55:00,36.4,36.44,36.38,36.41,76353.0,34.3458,34.3836,34.327,34.3553,76353.0
2022-11-28 13:00:00,36.41,36.51,36.4,36.48,41828.0,34.3553,34.4496,34.3458,34.4213,41828.0
2022-11-28 13:05:00,36.48,36.53,36.48,36.5,57172.0,34.4213,34.4685,34.4213,34.4402,57172.0
2022-11-28 13:10:00,36.5,36.52,36.45,36.52,30957.0,34.4402,34.4591,34.393,34.4591,30957.0
2022-11-28 13:15:00,36.52,36.53,36.49,36.52,42611.0,34.4591,34.4685,34.4308,34.4591,42611.0
2022-11-28 13:20:00,36.52,36.53,36.47,36.5,37945.0,34.4591,34.4685,34.4119,34.4402,37945.0
2022-11-28 13:25:00,36.5,36.51,36.42,36.48,56018.0,34.4402,34.4496,34.3647,34.4213,56018.0
2022-11-28 13:30:00,36.44,36.45,36.29,36.3,131307.0,34.3836,34.393,34.2421,34.2515,131307.0
2022-11-28 13:35:00,36.3,36.39,36.29,36.36,30770.0,34.2515,34.3364,34.2421,34.3081,30770.0
2022-11-28 13:40:00,36.35,36.41,36.34,36.34,27712.0,34.2987,34.3553,34.2892,34.2892,27712.0
2022-11-28 13:45:00,36.34,36.35,36.29,36.3,56208.0,34.2892,34.2987,34.2421,34.2515,56208.0
2022-11-28 13:50:00,36.3,36.34,36.25,36.27,49628.0,34.2515,34.2892,34.2043,34.2232,49628.0
2022-11-28 13:55:00,36.27,36.28,36.18,36.19,71290.0,34.2232,34.2326,34.1383,34.1477,71290.0
2022-11-28 14:00:00,36.19,36.22,36.16,36.19,59931.0,34.1477,34.176,34.1194,34.1477,59931.0
2022-11-28 14:05:00,36.19,36.25,36.18,36.23,60040.0,34.1477,34.2043,34.1383,34.1854,60040.0
2022-11-28 14:10:00,36.23,36.26,36.21,36.23,40267.0,34.1854,34.2137,34.1666,34.1854,40267.0
2022-11-28 14:15:00,36.23,36.27,36.22,36.23,24900.0,34.1854,34.2232,34.176,34.1854,24900.0
2022-11-28 14:20:00,36.24,36.26,36.22,36.23,18972.0,34.1949,34.2137,34.176,34.1854,18972.0
2022-11-28 14:25:00,36.22,36.24,36.16,36.17,44921.0,34.176,34.1949,34.1194,34.1288,44921.0
2022-11-28 14:30:00,36.16,36.18,36.15,36.17,34827.0,34.1194,34.1383,34.11,34.1288,34827.0
2022-11-28 14:35:00,36.16,36.22,36.16,36.22,46274.0,34.1194,34.176,34.1194,34.176,46274.0
2022-11-28 14:40:00,36.22,36.23,36.19,36.23,29035.0,34.176,34.1854,34.1477,34.1854,29035.0
2022-11-28 14:45:00,36.23,36.23,36.17,36.17,43528.0,34.1854,34.1854,34.1288,34.1288,43528.0
2022-11-28 14:50:00,36.17,36.19,36.14,36.18,32645.0,34.1288,34.1477,34.1005,34.1383,32645.0
2022-11-28 14:55:00,36.18,36.19,36.13,36.13,42338.0,34.1383,34.1477,34.0911,34.0911,42338.0
2022-11-28 15:00:00,36.13,36.14,36.07,36.09,74172.0,34.0911,34.1005,34.0345,34.0533,74172.0
2022-11-28 15:05:00,36.09,36.13,36.08,36.08,80810.0,34.0533,34.0911,34.0439,34.0439,80810.0
2022-11-28 15:10:00,36.09,36.1,35.94,35.98,134722.0,34.0533,34.0628,33.9118,33.9495,134722.0
2022-11-28 15:15:00,35.98,35.99,35.88,35.91,99477.0,33.9495,33.959,33.8552,33.8835,99477.0
2022-11-28 15:20:00,35.91,35.96,35.9,35.91,70968.0,33.8835,33.9307,33.8741,33.8835,70968.0
2022-11-28 15:25:00,35.92,35.93,35.84,35.89,91571.0,33.8929,33.9024,33.8174,33.8646,91571.0
2022-11-28 15:30:00,35.89,35.93,35.86,35.87,65833.0,33.8646,33.9024,33.8363,33.8458,65833.0
2022-11-28 15:35:00,35.87,35.97,35.86,35.95,91454.0,33.8458,33.9401,33.8363,33.9212,91454.0
2022-11-28 15:40:00,35.95,35.95,35.86,35.91,96756.0,33.9212,33.9212,33.8363,33.8835,96756.0
2022-11-28 15:45:00,35.91,35.93,35.82,35.83,184313.0,33.8835,33.9024,33.7986,33.808,184313.0
2022-11-28 15:50:00,35.84,35.92,35.83,35.88,147607.0,33.8174,33.8929,33.808,33.8552,147607.0
2022-11-28 15:55:00,35.88,35.94,35.87,35.89,312926.0,33.8552,33.9118,33.8458,33.8646,312926.0
2022-11-29 09:30:00,36.43,36.83,36.43,36.73,268177.0,34.3742,34.7516,34.3742,34.6572,268177.0
2022-11-29 09:35:00,36.75,36.87,36.62,36.71,161116.0,34.6761,34.7893,34.5534,34.6384,161116.0
2022-11-29 09:40:00,36.72,36.77,36.57,36.59,75989.0,34.6478,34.695,34.5063,34.5251,75989.0
2022-11-29 09:45:00,36.57,36.57,36.33,36.46,79201.0,34.5063,34.5063,34.2798,34.4025,79201.0
2022-11-29 09:50:00,36.47,36.73,36.46,36.66,93365.0,34.4119,34.6572,34.4025,34.5912,93365.0
2022-11-29 09:55:00,36.66,36.74,36.61,36.69,71749.0,34.5912,34.6667,34.544,34.6195,71749.0
2022-11-29 10:00:00,36.7,36.83,36.65,36.77,111096.0,34.6289,34.7516,34.5817,34.695,111096.0
2022-11-29 10:05:00,36.77,36.93,36.76,36.82,128397.0,34.695,34.8459,34.6855,34.7421,128397.0
2022-11-29 10:10:00,36.81,36.91,36.81,36.91,64164.0,34.7327,34.8271,34.7327,34.8271,64164.0
2022-11-29 10:15:00,36.9,36.91,36.83,36.89,80787.0,34.8176,34.8271,34.7516,34.8082,80787.0
2022-11-29 10:20:00,36.88,37.03,36.81,37.03,105269.0,34.7988,34.9403,34.7327,34.9403,105269.0
2022-11-29 10:25:00,37.02,37.08,36.99,37.08,59121.0,34.9309,34.9875,34.9026,34.9875,59121.0
2022-11-29 10:30:00,37.08,37.24,37.08,37.22,115700.0,34.9875,35.1384,34.9875,35.1196,115700.0
2022-11-29 10:35:00,37.21,37.23,37.12,37.18,76802.0,35.1101,35.129,35.0252,35.0818,76802.0
2022-11-29 10:40:00,37.17,37.18,37.04,37.05,72385.0,35.0724,35.0818,34.9497,34.9592,72385.0
2022-11-29 10:45:00,37.05,37.11,37.03,37.04,61110.0,34.9592,35.0158,34.9403,34.9497,61110.0
2022-11-29 10:50:00,37.05,37.12,37.04,37.09,85789.0,34.9592,35.0252,34.9497,34.9969,85789.0
2022-11-29 10:55:00,37.08,37.2,37.06,37.14,81340.0,34.9875,35.1007,34.9686,35.0441,81340.0
2022-11-29 11:00:00,37.15,37.21,37.09,37.09,46356.0,35.0535,35.1101,34.9969,34.9969,46356.0
2022-11-29 11:05:00,37.09,37.2,36.99,37.01,127437.0,34.9969,35.1007,34.9026,34.9214,127437.0
2022-11-29 11:10:00,37.02,37.13,36.97,37.07,158155.0,34.9309,35.0346,34.8837,34.978,158155.0
2022-11-29 11:15:00,37.08,37.12,36.98,37.11,107785.0,34.9875,35.0252,34.8931,35.0158,107785.0
2022-11-29 11:20:00,37.11,37.17,37.05,37.07,52993.0,35.0158,35.0724,34.9592,34.978,52993.0
2022-11-29 11:25:00,37.06,37.06,36.96,37.01,127898.0,34.9686,34.9686,34.8742,34.9214,127898.0
2022-11-29 11:30:00,37.01,37.06,36.91,37.05,84628.0,34.9214,34.9686,34.8271,34.9592,84628.0
2022-11-29 11:35:00,37.05,37.17,36.98,37.12,59936.0,34.9592,35.0724,34.8931,35.0252,59936.0
2022-11-29 11:40:00,37.12,37.18,37.12,37.16,49360.0,35.0252,35.0818,35.0252,35.063,49360.0
2022-11-29 11:45:00,37.15,37.18,37.08,37.11,59387.0,35.0535,35.0818,34.9875,35.0158,59387.0
2022-11-29 11:50:00,37.11,37.11,36.99,37.05,49348.0,35.0158,35.0158,34.9026,34.9592,49348.0
2022-11-29 11:55:00,37.05,37.12,37.03,37.09,36660.0,34.9592,35.0252,34.9403,34.9969,36660.0
2022-11-29 12:00:00,37.09,37.1,37.02,37.09,62138.0,34.9969,35.0063,34.9309,34.9969,62138.0
2022-11-29 12:05:00,37.09,37.11,37.0,37.01,84023.0,34.9969,35.0158,34.912,34.9214,84023.0
2022-11-29 12:10:00,37.02,37.09,36.99,37.08,30874.0,34.9309,34.9969,34.9026,34.9875,30874.0
2022-11-29 12:15:00,37.08,37.14,37.07,37.12,34694.0,34.9875,35.0441,34.978,35.0252,34694.0
2022-11-29 12:20:00,37.11,37.11,36.95,36.95,93982.0,35.0158,35.0158,34.8648,34.8648,93982.0
2022-11-29 12:25:00,36.95,37.03,36.95,36.96,30793.0,34.8648,34.9403,34.8648,34.8742,30793.0
2022-11-29 12:30:00,36.96,37.08,36.95,37.07,68650.0,34.8742,34.9875,34.8648,34.978,68650.0
2022-11-29 12:35:00,37.07,37.09,37.02,37.06,36088.0,34.978,34.9969,34.9309,34.9686,36088.0
2022-11-29 12:40:00,37.05,37.1,37.04,37.08,28042.0,34.9592,35.0063,34.9497,34.9875,28042.0
2022-11-29 12:45:00,37.07,37.1,37.04,37.05,30440.0,34.978,35.0063,34.9497,34.9592,30440.0
2022-11-29 12:50:00,37.06,37.07,37.0,37.05,34209.0,34.9686,34.978,34.912,34.9592,34209.0
2022-11-29 12:55:00,37.04,37.13,37.03,37.13,30560.0,34.9497,35.0346,34.9403,35.0346,30560.0
2022-11-29 13:00:00,37.13,37.15,37.07,37.15,27607.0,35.0346,35.0535,34.978,35.0535,27607.0
2022-11-29 13:05:00,37.15,37.18,37.13,37.18,32619.0,35.0535,35.0818,35.0346,35.0818,32619.0
2022-11-29 13:10:00,37.19,37.23,37.16,37.23,37225.0,35.0913,35.129,35.063,35.129,37225.0
2022-11-29 13:15:00,37.23,37.24,37.15,37.16,38955.0,35.129,35.1384,35.0535,35.063,38955.0
2022-11-29 13:20:00,37.16,37.26,37.15,37.25,26967.0,35.063,35.1573,35.0535,35.1479,26967.0
2022-11-29 13:25:00,37.24,37.25,37.17,37.18,29946.0,35.1384,35.1479,35.0724,35.0818,29946.0
2022-11-29 13:30:00,37.18,37.27,37.17,37.26,30455.0,35.0818,35.1667,35.0724,35.1573,30455.0
2022-11-29 13:35:00,37.26,37.27,37.21,37.22,73957.0,35.1573,35.1667,35.1101,35.1196,73957.0
2022-11-29 13:40:00,37.21,37.26,37.19,37.2,41239.0,35.1101,35.1573,35.0913,35.1007,41239.0
2022-11-29 13:45:00,37.2,37.24,37.2,37.22,34547.0,35.1007,35.1384,35.1007,35.1196,34547.0
2022-11-29 13:50:00,37.22,37.23,37.16,37.2,33372.0,35.1196,35.129,35.063,35.1007,33372.0
2022-11-29 13:55:00,37.21,37.31,37.21,37.25,120441.0,35.1101,35.2045,35.1101,35.1479,120441.0
2022-11-29 14:00:00,37.26,37.32,37.22,37.32,56818.0,35.1573,35.2139,35.1196,35.2139,56818.0
2022-11-29 14:05:00,37.32,37.36,37.3,37.33,53584.0,35.2139,35.2517,35.1951,35.2234,53584.0
2022-11-29 14:10:00,37.33,37.33,37.24,37.27,27542.0,35.2234,35.2234,35.1384,35.1667,27542.0
2022-11-29 14:15:00,37.27,37.28,37.18,37.19,41601.0,35.1667,35.1762,35.0818,35.0913,41601.0
2022-11-29 14:20:00,37.18,37.2,37.1,37.11,40615.0,35.0818,35.1007,35.0063,35.0158,40615.0
2022-11-29 14:25:00,37.11,37.13,37.01,37.05,38900.0,35.0158,35.0346,34.9214,34.9592,38900.0
2022-11-29 14:30:00,37.03,37.09,36.99,37.04,88148.0,34.9403,34.9969,34.9026,34.9497,88148.0
2022-11-29 14:35:00,37.03,37.04,37.0,37.02,31289.0,34.9403,34.9497,34.912,34.9309,31289.0
2022-11-29 14:40:00,37.02,37.03,36.98,37.01,49004.0,34.9309,34.9403,34.8931,34.9214,49004.0
2022-11-29 14:45:00,37.01,37.02,36.95,36.99,69432.0,34.9214,34.9309,34.8648,34.9026,69432.0
2022-11-29 14:50:00,37.0,37.06,36.98,37.0,130000.0,34.912,34.9686,34.8931,34.912,130000.0
2022-11-29 14:55:00,37.0,37.05,36.99,37.04,24144.0,34.912,34.9592,34.9026,34.9497,24144.0
2022-11-29 15:00:00,37.04,37.05,36.99,37.0,57828.0,34.9497,34.9592,34.9026,34.912,57828.0
2022-11-29 15:05:00,37.0,37.09,36.99,37.09,71097.0,34.912,34.9969,34.9026,34.9969,71097.0
2022-11-29 15:10:00,37.09,37.1,37.02,37.05,46738.0,34.9969,35.0063,34.9309,34.9592,46738.0
2022-11-29 15:15:00,37.06,37.09,37.0,37.03,80017.0,34.9686,34.9969,34.912,34.9403,80017.0
2022-11-29 15:20:00,37.03,37.06,36.99,37.02,92954.0,34.9403,34.9686,34.9026,34.9309,92954.0
2022-11-29 15:25:00,37.03,37.08,37.0,37.07,64419.0,34.9403,34.9875,34.912,34.978,64419.0
2022-11-29 15:30:00,37.07,37.12,37.03,37.09,61955.0,34.978,35.0252,34.9403,34.9969,61955.0
2022-11-29 15:35:00,37.1,37.14,37.08,37.14,74294.0,35.0063,35.0441,34.9875,35.0441,74294.0
2022-11-29 15:40:00,37.14,37.2,37.13,37.16,95091.0,35.0441,35.1007,35.0346,35.063,95091.0
2022-11-29 15:45:00,37.16,37.19,37.13,37.19,130883.0,35.063,35.0913,35.0346,35.0913,130883.0
2022-11-29 15:50:00,37.19,37.2,37.08,37.1,121503.0,35.0913,35.1007,34.9875,35.0063,121503.0
2022-11-29 15:55:00,37.1,37.19,37.1,37.16,292861.0,35.0063,35.0913,35.0063,35.063,292861.0
2022-11-30 09:30:00,37.75,37.89,37.55,37.7,296798.0,35.6197,35.7518,35.4309,35.5725,296798.0
2022-11-30 09:35:00,37.7,37.77,37.29,37.3,161987.0,35.5725,35.6385,35.1856,35.1951,161987.0
2022-11-30 09:40:00,37.29,37.51,37.27,37.51,129228.0,35.1856,35.3932,35.1667,35.3932,129228.0
2022-11-30 09:45:00,37.5,37.52,37.11,37.13,99466.0,35.3838,35.4026,35.0158,35.0346,99466.0
2022-11-30 09:50:00,37.12,37.25,37.07,37.16,60710.0,35.0252,35.1479,34.978,35.063,60710.0
2022-11-30 09:55:00,37.17,37.25,37.09,37.11,44416.0,35.0724,35.1479,34.9969,35.0158,44416.0
2022-11-30 10:00:00,37.12,37.21,37.07,37.15,48277.0,35.0252,35.1101,34.978,35.0535,48277.0
2022-11-30 10:05:00,37.16,37.16,37.02,37.11,63657.0,35.063,35.063,34.9309,35.0158,63657.0
2022-11-30 10:10:00,37.11,37.14,37.07,37.11,144712.0,35.0158,35.0441,34.978,35.0158,144712.0
2022-11-30 10:15:00,37.11,37.12,36.97,37.0,97560.0,35.0158,35.0252,34.8837,34.912,97560.0
2022-11-30 10:20:00,37.0,37.06,36.92,37.04,53439.0,34.912,34.9686,34.8365,34.9497,53439.0
2022-11-30 10:25:00,37.04,37.05,36.97,37.0,63277.0,34.9497,34.9592,34.8837,34.912,63277.0
2022-11-30 10:30:00,37.0,37.23,37.0,37.23,81394.0,34.912,35.129,34.912,35.129,81394.0
2022-11-30 10:35:00,37.23,37.25,36.96,37.04,99429.0,35.129,35.1479,34.8742,34.9497,99429.0
2022-11-30 10:40:00,37.04,37.11,37.02,37.04,70292.0,34.9497,35.0158,34.9309,34.9497,70292.0
2022-11-30 10:45:00,37.03,37.06,36.99,37.02,73501.0,34.9403,34.9686,34.9026,34.9309,73501.0
2022-11-30 10:50:00,37.02,37.12,36.98,37.0,75745.0,34.9309,35.0252,34.8931,34.912,75745.0
2022-11-30 10:55:00,36.99,37.12,36.99,37.05,52130.0,34.9026,35.0252,34.9026,34.9592,52130.0
2022-11-30 11:00:00,37.05,37.07,36.95,36.97,64380.0,34.9592,34.978,34.8648,34.8837,64380.0
2022-11-30 11:05:00,36.98,37.12,36.97,37.12,30734.0,34.8931,35.0252,34.8837,35.0252,30734.0
2022-11-30 11:10:00,37.12,37.16,37.09,37.14,44009.0,35.0252,35.063,34.9969,35.0441,44009.0
2022-11-30 11:15:00,37.13,37.22,37.13,37.17,59695.0,35.0346,35.1196,35.0346,35.0724,59695.0
2022-11-30 11:20:00,37.17,37.24,37.15,37.18,67695.0,35.0724,35.1384,35.0535,35.0818,67695.0
2022-11-30 11:25:00,37.17,37.24,37.16,37.23,35211.0,35.0724,35.1384,35.063,35.129,35211.0
2022-11-30 11:30:00,37.23,37.26,37.16,37.16,49547.0,35.129,35.1573,35.063,35.063,49547.0
2022-11-30 11:35:00,37.16,37.21,37.14,37.16,54547.0,35.063,35.1101,35.0441,35.063,54547.0
2022-11-30 11:40:00,37.16,37.2,37.15,37.16,26480.0,35.063,35.1007,35.0535,35.063,26480.0
2022-11-30 11:45:00,37.15,37.22,37.13,37.19,39245.0,35.0535,35.1196,35.0346,35.0913,39245.0
2022-11-30 11:50:00,37.19,37.2,37.09,37.11,49780.0,35.0913,35.1007,34.9969,35.0158,49780.0
2022-11-30 11:55:00,37.12,37.19,37.1,37.17,31501.0,35.0252,35.0913,35.0063,35.0724,31501.0
2022-11-30 12:00:00,37.16,37.18,37.09,37.14,59320.0,35.063,35.0818,34.9969,35.0441,59320.0
2022-11-30 12:05:00,37.14,37.15,37.03,37.09,29609.0,35.0441,35.0535,34.9403,34.9969,29609.0
2022-11-30 12:10:00,37.1,37.11,37.08,37.11,32608.0,35.0063,35.0158,34.9875,35.0158,32608.0
2022-11-30 12:15:00,37.11,37.12,37.06,37.08,32097.0,35.0158,35.0252,34.9686,34.9875,32097.0
2022-11-30 12:20:00,37.07,37.12,37.03,37.1,50627.0,34.978,35.0252,34.9403,35.0063,50627.0
2022-11-30 12:25:00,37.11,37.18,37.09,37.15,54764.0,35.0158,35.0818,34.9969,35.0535,54764.0
2022-11-30 12:30:00,37.15,37.17,37.08,37.12,65354.0,35.0535,35.0724,34.9875,35.0252,65354.0
2022-11-30 12:35:00,37.12,37.12,36.99,37.07,133462.0,35.0252,35.0252,34.9026,34.978,133462.0
2022-11-30 12:40:00,37.07,37.14,37.05,37.12,58634.0,34.978,35.0441,34.9592,35.0252,58634.0
2022-11-30 12:45:00,37.11,37.21,37.07,37.2,48157.0,35.0158,35.1101,34.978,35.1007,48157.0
2022-11-30 12:50:00,37.2,37.25,37.18,37.25,47014.0,35.1007,35.1479,35.0818,35.1479,47014.0
2022-11-30 12:55:00,37.24,37.25,37.18,37.2,53333.0,35.1384,35.1479,35.0818,35.1007,53333.0
2022-11-30 13:00:00,37.2,37.2,37.1,37.15,52257.0,35.1007,35.1007,35.0063,35.0535,52257.0
2022-11-30 13:05:00,37.15,37.21,37.14,37.21,49313.0,35.0535,35.1101,35.0441,35.1101,49313.0
2022-11-30 13:10:00,37.2,37.21,37.15,37.16,57387.0,35.1007,35.1101,35.0535,35.063,57387.0
2022-11-30 13:15:00,37.16,37.21,37.13,37.2,43147.0,35.063,35.1101,35.0346,35.1007,43147.0
2022-11-30 13:20:00,37.2,37.28,37.2,37.27,40098.0,35.1007,35.1762,35.1007,35.1667,40098.0
2022-11-30 13:25:00,37.27,37.31,37.22,37.23,44008.0,35.1667,35.2045,35.1196,35.129,44008.0
2022-11-30 13:30:00,37.23,37.48,37.2,37.41,137796.0,35.129,35.3649,35.1007,35.2988,137796.0
2022-11-30 13:35:00,37.42,37.58,37.42,37.51,94348.0,35.3083,35.4593,35.3083,35.3932,94348.0
2022-11-30 13:40:00,37.52,37.58,37.42,37.49,91846.0,35.4026,35.4593,35.3083,35.3743,91846.0
2022-11-30 13:45:00,37.49,37.5,37.32,37.41,115750.0,35.3743,35.3838,35.2139,35.2988,115750.0
2022-11-30 13:50:00,37.42,37.47,37.38,37.47,54209.0,35.3083,35.3555,35.2705,35.3555,54209.0
2022-11-30 13:55:00,37.47,37.68,37.47,37.68,79094.0,35.3555,35.5536,35.3555,35.5536,79094.0
2022-11-30 14:00:00,37.66,37.76,37.65,37.71,102184.0,35.5347,35.6291,35.5253,35.5819,102184.0
2022-11-30 14:05:00,37.72,37.84,37.63,37.64,104917.0,35.5914,35.7046,35.5064,35.5159,104917.0
2022-11-30 14:10:00,37.64,37.74,37.64,37.71,58140.0,35.5159,35.6102,35.5159,35.5819,58140.0
2022-11-30 14:15:00,37.72,37.87,37.71,37.85,76383.0,35.5914,35.7329,35.5819,35.714,76383.0
2022-11-30 14:20:00,37.86,37.89,37.73,37.73,90569.0,35.7235,35.7518,35.6008,35.6008,90569.0
2022-11-30 14:25:00,37.74,37.82,37.7,37.79,76285.0,35.6102,35.6857,35.5725,35.6574,76285.0
2022-11-30 14:30:00,37.8,37.85,37.75,37.84,71143.0,35.6668,35.714,35.6197,35.7046,71143.0
2022-11-30 14:35:00,37.84,37.84,37.75,37.81,57010.0,35.7046,35.7046,35.6197,35.6763,57010.0
2022-11-30 14:40:00,37.81,37.85,37.76,37.78,104016.0,35.6763,35.714,35.6291,35.648,104016.0
2022-11-30 14:45:00,37.79,37.86,37.79,37.81,58869.0,35.6574,35.7235,35.6574,35.6763,58869.0
2022-11-30 14:50:00,37.8,37.82,37.7,37.72,55846.0,35.6668,35.6857,35.5725,35.5914,55846.0
2022-11-30 14:55:00,37.72,37.8,37.71,37.8,53735.0,35.5914,35.6668,35.5819,35.6668,53735.0
2022-11-30 15:00:00,37.79,37.87,37.73,37.85,72454.0,35.6574,35.7329,35.6008,35.714,72454.0
2022-11-30 15:05:00,37.84,37.87,37.76,37.78,61798.0,35.7046,35.7329,35.6291,35.648,61798.0
2022-11-30 15:10:00,37.78,37.82,37.75,37.82,59856.0,35.648,35.6857,35.6197,35.6857,59856.0
2022-11-30 15:15:00,37.82,37.85,37.75,37.78,102259.0,35.6857,35.714,35.6197,35.648,102259.0
2022-11-30 15:20:00,37.78,37.83,37.77,37.79,95343.0,35.648,35.6951,35.6385,35.6574,95343.0
2022-11-30 15:25:00,37.8,37.81,37.71,37.76,95163.0,35.6668,35.6763,35.5819,35.6291,95163.0
2022-11-30 15:30:00,37.76,37.79,37.7,37.76,146714.0,35.6291,35.6574,35.5725,35.6291,146714.0
2022-11-30 15:35:00,37.76,37.86,37.75,37.86,159355.0,35.6291,35.7235,35.6197,35.7235,159355.0
2022-11-30 15:40:00,37.86,37.93,37.83,37.86,152241.0,35.7235,35.7895,35.6951,35.7235,152241.0
2022-11-30 15:45:00,37.87,37.91,37.82,37.85,183768.0,35.7329,35.7706,35.6857,35.714,183768.0
2022-11-30 15:50:00,37.85,37.91,37.79,37.86,264986.0,35.714,35.7706,35.6574,35.7235,264986.0
2022-11-30 15:55:00,37.86,37.9,37.8,37.89,709495.0,35.7235,35.7612,35.6668,35.7518,709495.0
2022-12-01 09:30:00,38.45,38.76,38.31,38.51,204729.0,36.2802,36.5727,36.1481,36.3368,204729.0
2022-12-01 09:35:00,38.54,38.65,38.47,38.49,75378.0,36.3651,36.4689,36.299,36.3179,75378.0
2022-12-01 09:40:00,38.48,38.57,38.42,38.44,93571.0,36.3085,36.3934,36.2519,36.2707,93571.0
2022-12-01 09:45:00,38.44,38.54,38.39,38.45,87233.0,36.2707,36.3651,36.2235,36.2802,87233.0
2022-12-01 09:50:00,38.45,38.52,38.4,38.52,47990.0,36.2802,36.3462,36.233,36.3462,47990.0
2022-12-01 09:55:00,38.52,38.6,38.45,38.48,82202.0,36.3462,36.4217,36.2802,36.3085,82202.0
2022-12-01 10:00:00,38.49,38.55,38.31,38.52,77299.0,36.3179,36.3745,36.1481,36.3462,77299.0
2022-12-01 10:05:00,38.52,38.7,38.51,38.62,66553.0,36.3462,36.5161,36.3368,36.4406,66553.0
2022-12-01 10:10:00,38.61,38.86,38.58,38.84,102521.0,36.4311,36.667,36.4028,36.6481,102521.0
2022-12-01 10:15:00,38.83,38.87,38.7,38.8,88060.0,36.6387,36.6765,36.5161,36.6104,88060.0
2022-12-01 10:20:00,38.8,38.81,38.64,38.72,62013.0,36.6104,36.6198,36.4594,36.5349,62013.0
2022-12-01 10:25:00,38.71,38.76,38.57,38.57,60716.0,36.5255,36.5727,36.3934,36.3934,60716.0
2022-12-01 10:30:00,38.57,38.64,38.52,38.61,59812.0,36.3934,36.4594,36.3462,36.4311,59812.0
2022-12-01 10:35:00,38.61,38.7,38.6,38.66,96885.0,36.4311,36.5161,36.4217,36.4783,96885.0
2022-12-01 10:40:00,38.65,38.73,38.56,38.73,47394.0,36.4689,36.5444,36.384,36.5444,47394.0
2022-12-01 10:45:00,38.72,38.83,38.66,38.82,90767.0,36.5349,36.6387,36.4783,36.6293,90767.0
2022-12-01 10:50:00,38.83,38.83,38.68,38.79,80338.0,36.6387,36.6387,36.4972,36.601,80338.0
2022-12-01 10:55:00,38.79,38.79,38.66,38.71,109323.0,36.601,36.601,36.4783,36.5255,109323.0
2022-12-01 11:00:00,38.71,38.73,38.54,38.55,42822.0,36.5255,36.5444,36.3651,36.3745,42822.0
2022-12-01 11:05:00,38.56,38.57,38.39,38.52,93166.0,36.384,36.3934,36.2235,36.3462,93166.0
2022-12-01 11:10:00,38.53,38.62,38.51,38.61,66010.0,36.3556,36.4406,36.3368,36.4311,66010.0
2022-12-01 11:15:00,38.61,38.62,38.51,38.57,38449.0,36.4311,36.4406,36.3368,36.3934,38449.0
2022-12-01 11:20:00,38.57,38.66,38.51,38.51,59073.0,36.3934,36.4783,36.3368,36.3368,59073.0
2022-12-01 11:25:00,38.51,38.51,38.37,38.41,45269.0,36.3368,36.3368,36.2047,36.2424,45269.0
2022-12-01 11:30:00,38.41,38.43,38.31,38.34,60057.0,36.2424,36.2613,36.1481,36.1764,60057.0
2022-12-01 11:35:00,38.34,38.38,38.24,38.3,57226.0,36.1764,36.2141,36.082,36.1386,57226.0
2022-12-01 11:40:00,38.3,38.3,38.12,38.15,55351.0,36.1386,36.1386,35.9688,35.9971,55351.0
2022-12-01 11:45:00,38.15,38.19,38.1,38.11,58712.0,35.9971,36.0348,35.9499,35.9593,58712.0
2022-12-01 11:50:00,38.11,38.12,38.05,38.09,42972.0,35.9593,35.9688,35.9027,35.9405,42972.0
2022-12-01 11:55:00,38.09,38.1,37.97,38.0,59221.0,35.9405,35.9499,35.8272,35.8556,59221.0
2022-12-01 12:00:00,38.0,38.02,37.92,37.94,62524.0,35.8556,35.8744,35.7801,35.7989,62524.0
2022-12-01 12:05:00,37.94,38.0,37.91,37.94,57086.0,35.7989,35.8556,35.7706,35.7989,57086.0
2022-12-01 12:10:00,37.93,38.02,37.92,37.99,39188.0,35.7895,35.8744,35.7801,35.8461,39188.0
2022-12-01 12:15:00,37.98,38.02,37.91,37.91,36309.0,35.8367,35.8744,35.7706,35.7706,36309.0
2022-12-01 12:20:00,37.93,38.07,37.92,38.07,45189.0,35.7895,35.9216,35.7801,35.9216,45189.0
2022-12-01 12:25:00,38.06,38.14,38.06,38.09,39962.0,35.9122,35.9877,35.9122,35.9405,39962.0
2022-12-01 12:30:00,38.09,38.17,38.07,38.12,33093.0,35.9405,36.016,35.9216,35.9688,33093.0
2022-12-01 12:35:00,38.11,38.21,38.11,38.19,39625.0,35.9593,36.0537,35.9593,36.0348,39625.0
2022-12-01 12:40:00,38.19,38.21,38.12,38.14,35575.0,36.0348,36.0537,35.9688,35.9877,35575.0
2022-12-01 12:45:00,38.15,38.17,38.1,38.16,26388.0,35.9971,36.016,35.9499,36.0065,26388.0
2022-12-01 12:50:00,38.16,38.18,38.07,38.08,37402.0,36.0065,36.0254,35.9216,35.931,37402.0
2022-12-01 12:55:00,38.08,38.13,38.07,38.11,31642.0,35.931,35.9782,35.9216,35.9593,31642.0
2022-12-01 13:00:00,38.12,38.14,38.06,38.08,28386.0,35.9688,35.9877,35.9122,35.931,28386.0
2022-12-01 13:05:00,38.08,38.22,38.06,38.16,51291.0,35.931,36.0631,35.9122,36.0065,51291.0
2022-12-01 13:10:00,38.17,38.22,38.15,38.19,39680.0,36.016,36.0631,35.9971,36.0348,39680.0
2022-12-01 13:15:00,38.2,38.23,38.17,38.19,27981.0,36.0443,36.0726,36.016,36.0348,27981.0
2022-12-01 13:20:00,38.19,38.26,38.16,38.2,57872.0,36.0348,36.1009,36.0065,36.0443,57872.0
2022-12-01 13:25:00,38.2,38.23,38.13,38.14,31334.0,36.0443,36.0726,35.9782,35.9877,31334.0
2022-12-01 13:30:00,38.13,38.19,38.11,38.15,41814.0,35.9782,36.0348,35.9593,35.9971,41814.0
2022-12-01 13:35:00,38.15,38.21,38.04,38.05,42844.0,35.9971,36.0537,35.8933,35.9027,42844.0
2022-12-01 13:40:00,38.05,38.13,38.04,38.09,31275.0,35.9027,35.9782,35.8933,35.9405,31275.0
2022-12-01 13:45:00,38.09,38.15,38.07,38.09,24238.0,35.9405,35.9971,35.9216,35.9405,24238.0
2022-12-01 13:50:00,38.09,38.14,38.08,38.13,19191.0,35.9405,35.9877,35.931,35.9782,19191.0
2022-12-01 13:55:00,38.14,38.15,38.1,38.13,27890.0,35.9877,35.9971,35.9499,35.9782,27890.0
2022-12-01 14:00:00,38.13,38.16,38.08,38.11,26962.0,35.9782,36.0065,35.931,35.9593,26962.0
2022-12-01 14:05:00,38.11,38.19,38.11,38.19,32465.0,35.9593,36.0348,35.9593,36.0348,32465.0
2022-12-01 14:10:00,38.19,38.26,38.18,38.26,31521.0,36.0348,36.1009,36.0254,36.1009,31521.0
2022-12-01 14:15:00,38.26,38.3,38.25,38.3,28322.0,36.1009,36.1386,36.0914,36.1386,28322.0
2022-12-01 14:20:00,38.29,38.29,38.21,38.23,31902.0,36.1292,36.1292,36.0537,36.0726,31902.0
2022-12-01 14:25:00,38.23,38.26,38.15,38.16,41953.0,36.0726,36.1009,35.9971,36.0065,41953.0
2022-12-01 14:30:00,38.17,38.19,38.15,38.19,22188.0,36.016,36.0348,35.9971,36.0348,22188.0
2022-12-01 14:35:00,38.19,38.27,38.17,38.26,40976.0,36.0348,36.1103,36.016,36.1009,40976.0
2022-12-01 14:40:00,38.26,38.31,38.24,38.25,46694.0,36.1009,36.1481,36.082,36.0914,46694.0
2022-12-01 14:45:00,38.25,38.3,38.24,38.3,27271.0,36.0914,36.1386,36.082,36.1386,27271.0
2022-12-01 14:50:00,38.3,38.31,38.24,38.26,33244.0,36.1386,36.1481,36.082,36.1009,33244.0
2022-12-01 14:55:00,38.26,38.29,38.22,38.25,78127.0,36.1009,36.1292,36.0631,36.0914,78127.0
2022-12-01 15:00:00,38.24,38.3,38.24,38.29,68658.0,36.082,36.1386,36.082,36.1292,68658.0
2022-12-01 15:05:00,38.28,38.35,38.26,38.26,68756.0,36.1198,36.1858,36.1009,36.1009,68756.0
2022-12-01 15:10:00,38.26,38.3,38.19,38.2,61304.0,36.1009,36.1386,36.0348,36.0443,61304.0
2022-12-01 15:15:00,38.2,38.21,38.14,38.2,60101.0,36.0443,36.0537,35.9877,36.0443,60101.0
2022-12-01 15:20:00,38.2,38.21,38.1,38.12,53469.0,36.0443,36.0537,35.9499,35.9688,53469.0
2022-12-01 15:25:00,38.12,38.16,38.1,38.14,58473.0,35.9688,36.0065,35.9499,35.9877,58473.0
2022-12-01 15:30:00,38.14,38.15,38.09,38.13,60787.0,35.9877,35.9971,35.9405,35.9782,60787.0
2022-12-01 15:35:00,38.13,38.15,38.1,38.11,63659.0,35.9782,35.9971,35.9499,35.9593,63659.0
2022-12-01 15:40:00,38.12,38.18,38.1,38.17,73380.0,35.9688,36.0254,35.9499,36.016,73380.0
2022-12-01 15:45:00,38.17,38.18,38.06,38.08,91761.0,36.016,36.0254,35.9122,35.931,91761.0
2022-12-01 15:50:00,38.08,38.12,37.98,37.98,165638.0,35.931,35.9688,35.8367,35.8367,165638.0
2022-12-01 15:55:00,37.98,38.0,37.87,37.9,434801.0,35.8367,35.8556,35.7329,35.7612,434801.0
2022-12-02 09:30:00,37.54,38.3,37.5,38.29,244989.0,35.4215,36.1386,35.3838,36.1292,244989.0
2022-12-02 09:35:00,38.3,38.36,38.13,38.19,104569.0,36.1386,36.1952,35.9782,36.0348,104569.0
2022-12-02 09:40:00,38.19,38.22,37.98,38.04,88494.0,36.0348,36.0631,35.8367,35.8933,88494.0
2022-12-02 09:45:00,38.03,38.14,38.01,38.11,98202.0,35.8839,35.9877,35.865,35.9593,98202.0
2022-12-02 09:50:00,38.11,38.51,38.01,38.51,105478.0,35.9593,36.3368,35.865,36.3368,105478.0
2022-12-02 09:55:00,38.51,38.77,38.51,38.76,165431.0,36.3368,36.5821,36.3368,36.5727,165431.0
2022-12-02 10:00:00,38.76,38.89,38.67,38.76,198691.0,36.5727,36.6953,36.4877,36.5727,198691.0
2022-12-02 10:05:00,38.77,38.78,38.63,38.73,145289.0,36.5821,36.5915,36.45,36.5444,145289.0
2022-12-02 10:10:00,38.73,38.75,38.6,38.71,84538.0,36.5444,36.5632,36.4217,36.5255,84538.0
2022-12-02 10:15:00,38.71,38.74,38.52,38.56,69877.0,36.5255,36.5538,36.3462,36.384,69877.0
2022-12-02 10:20:00,38.57,38.59,38.51,38.59,60885.0,36.3934,36.4123,36.3368,36.4123,60885.0
2022-12-02 10:25:00,38.59,38.6,38.52,38.55,46996.0,36.4123,36.4217,36.3462,36.3745,46996.0
2022-12-02 10:30:00,38.55,38.55,38.43,38.54,61395.0,36.3745,36.3745,36.2613,36.3651,61395.0
2022-12-02 10:35:00,38.55,38.77,38.52,38.75,70504.0,36.3745,36.5821,36.3462,36.5632,70504.0
2022-12-02 10:40:00,38.75,38.83,38.68,38.82,65116.0,36.5632,36.6387,36.4972,36.6293,65116.0
2022-12-02 10:45:00,38.82,38.86,38.77,38.83,56904.0,36.6293,36.667,36.5821,36.6387,56904.0
2022-12-02 10:50:00,38.83,38.83,38.75,38.81,58538.0,36.6387,36.6387,36.5632,36.6198,58538.0
2022-12-02 10:55:00,38.8,38.81,38.61,38.69,63388.0,36.6104,36.6198,36.4311,36.5066,63388.0
2022-12-02 11:00:00,38.69,38.79,38.69,38.73,51494.0,36.5066,36.601,36.5066,36.5444,51494.0
2022-12-02 11:05:00,38.73,38.85,38.71,38.84,99260.0,36.5444,36.6576,36.5255,36.6481,99260.0
2022-12-02 11:10:00,38.85,38.89,38.8,38.83,111975.0,36.6576,36.6953,36.6104,36.6387,111975.0
2022-12-02 11:15:00,38.83,38.89,38.81,38.84,65944.0,36.6387,36.6953,36.6198,36.6481,65944.0
2022-12-02 11:20:00,38.84,38.95,38.81,38.95,76694.0,36.6481,36.7519,36.6198,36.7519,76694.0
2022-12-02 11:25:00,38.95,38.99,38.91,38.99,90679.0,36.7519,36.7897,36.7142,36.7897,90679.0
2022-12-02 11:30:00,38.98,39.01,38.91,38.97,113869.0,36.7802,36.8086,36.7142,36.7708,113869.0
2022-12-02 11:35:00,38.97,39.01,38.96,38.99,75460.0,36.7708,36.8086,36.7614,36.7897,75460.0
2022-12-02 11:40:00,39.0,39.1,38.97,39.09,91954.0,36.7991,36.8935,36.7708,36.884,91954.0
2022-12-02 11:45:00,39.09,39.12,39.03,39.05,46180.0,36.884,36.9123,36.8274,36.8463,46180.0
2022-12-02 11:50:00,39.05,39.11,39.04,39.11,45065.0,36.8463,36.9029,36.8369,36.9029,45065.0
2022-12-02 11:55:00,39.11,39.2,39.1,39.18,66651.0,36.9029,36.9878,36.8935,36.969,66651.0
2022-12-02 12:00:00,39.18,39.26,39.17,39.2,67157.0,36.969,37.0444,36.9595,36.9878,67157.0
2022-12-02 12:05:00,39.19,39.25,39.12,39.21,67570.0,36.9784,37.035,36.9123,36.9973,67570.0
2022-12-02 12:10:00,39.21,39.25,39.18,39.2,71238.0,36.9973,37.035,36.969,36.9878,71238.0
2022-12-02 12:15:00,39.19,39.24,39.18,39.2,51352.0,36.9784,37.0256,36.969,36.9878,51352.0
2022-12-02 12:20:00,39.21,39.25,39.16,39.18,39019.0,36.9973,37.035,36.9501,36.969,39019.0
2022-12-02 12:25:00,39.18,39.2,39.11,39.13,46731.0,36.969,36.9878,36.9029,36.9218,46731.0
2022-12-02 12:30:00,39.12,39.12,39.05,39.09,52569.0,36.9123,36.9123,36.8463,36.884,52569.0
2022-12-02 12:35:00,39.09,39.1,39.02,39.02,52456.0,36.884,36.8935,36.818,36.818,52456.0
2022-12-02 12:40:00,39.02,39.05,38.97,39.01,44019.0,36.818,36.8463,36.7708,36.8086,44019.0
2022-12-02 12:45:00,39.0,39.03,38.99,39.02,46559.0,36.7991,36.8274,36.7897,36.818,46559.0
2022-12-02 12:50:00,39.02,39.06,38.98,39.0,51284.0,36.818,36.8557,36.7802,36.7991,51284.0
2022-12-02 12:55:00,38.99,39.03,38.94,38.95,61457.0,36.7897,36.8274,36.7425,36.7519,61457.0
2022-12-02 13:00:00,38.94,38.94,38.88,38.89,74563.0,36.7425,36.7425,36.6859,36.6953,74563.0
2022-12-02 13:05:00,38.88,38.88,38.71,38.72,56233.0,36.6859,36.6859,36.5255,36.5349,56233.0
2022-12-02 13:10:00,38.71,38.72,38.6,38.61,54502.0,36.5255,36.5349,36.4217,36.4311,54502.0
2022-12-02 13:15:00,38.61,38.61,38.52,38.54,73758.0,36.4311,36.4311,36.3462,36.3651,73758.0
2022-12-02 13:20:00,38.55,38.57,38.47,38.48,44649.0,36.3745,36.3934,36.299,36.3085,44649.0
2022-12-02 13:25:00,38.48,38.51,38.45,38.49,37184.0,36.3085,36.3368,36.2802,36.3179,37184.0
2022-12-02 13:30:00,38.5,38.56,38.49,38.54,47524.0,36.3273,36.384,36.3179,36.3651,47524.0
2022-12-02 13:35:00,38.54,38.54,38.48,38.49,32713.0,36.3651,36.3651,36.3085,36.3179,32713.0
2022-12-02 13:40:00,38.5,38.53,38.45,38.47,33975.0,36.3273,36.3556,36.2802,36.299,33975.0
2022-12-02 13:45:00,38.46,38.48,38.39,38.43,46883.0,36.2896,36.3085,36.2235,36.2613,46883.0
2022-12-02 13:50:00,38.43,38.44,38.37,38.44,29235.0,36.2613,36.2707,36.2047,36.2707,29235.0
2022-12-02 13:55:00,38.43,38.43,38.39,38.41,32294.0,36.2613,36.2613,36.2235,36.2424,32294.0
2022-12-02 14:00:00,38.41,38.41,38.36,38.38,26689.0,36.2424,36.2424,36.1952,36.2141,26689.0
2022-12-02 14:05:00,38.37,38.37,38.33,38.34,27709.0,36.2047,36.2047,36.1669,36.1764,27709.0
2022-12-02 14:10:00,38.33,38.33,38.24,38.3,35477.0,36.1669,36.1669,36.082,36.1386,35477.0
2022-12-02 14:15:00,38.3,38.36,38.29,38.34,40440.0,36.1386,36.1952,36.1292,36.1764,40440.0
2022-12-02 14:20:00,38.34,38.37,38.31,38.35,32595.0,36.1764,36.2047,36.1481,36.1858,32595.0
2022-12-02 14:25:00,38.35,38.41,38.34,38.4,39337.0,36.1858,36.2424,36.1764,36.233,39337.0
2022-12-02 14:30:00,38.41,38.5,38.4,38.48,39530.0,36.2424,36.3273,36.233,36.3085,39530.0
2022-12-02 14:35:00,38.49,38.64,38.48,38.63,139373.0,36.3179,36.4594,36.3085,36.45,139373.0
2022-12-02 14:40:00,38.63,38.76,38.63,38.76,59592.0,36.45,36.5727,36.45,36.5727,59592.0
2022-12-02 14:45:00,38.76,38.82,38.74,38.76,64966.0,36.5727,36.6293,36.5538,36.5727,64966.0
2022-12-02 14:50:00,38.76,38.83,38.74,38.81,57186.0,36.5727,36.6387,36.5538,36.6198,57186.0
2022-12-02 14:55:00,38.81,38.88,38.8,38.87,54074.0,36.6198,36.6859,36.6104,36.6765,54074.0
2022-12-02 15:00:00,38.87,38.94,38.86,38.93,46560.0,36.6765,36.7425,36.667,36.7331,46560.0
2022-12-02 15:05:00,38.93,38.97,38.9,38.95,55961.0,36.7331,36.7708,36.7048,36.7519,55961.0
2022-12-02 15:10:00,38.94,38.95,38.89,38.92,40021.0,36.7425,36.7519,36.6953,36.7236,40021.0
2022-12-02 15:15:00,38.91,38.98,38.89,38.93,48555.0,36.7142,36.7802,36.6953,36.7331,48555.0
2022-12-02 15:20:00,38.92,38.95,38.86,38.91,50704.0,36.7236,36.7519,36.667,36.7142,50704.0
2022-12-02 15:25:00,38.9,38.98,38.89,38.95,69696.0,36.7048,36.7802,36.6953,36.7519,69696.0
2022-12-02 15:30:00,38.95,38.99,38.9,38.91,66836.0,36.7519,36.7897,36.7048,36.7142,66836.0
2022-12-02 15:35:00,38.91,38.94,38.88,38.91,80270.0,36.7142,36.7425,36.6859,36.7142,80270.0
2022-12-02 15:40:00,38.9,38.91,38.86,38.87,85756.0,36.7048,36.7142,36.667,36.6765,85756.0
2022-12-02 15:45:00,38.88,38.91,38.83,38.83,106901.0,36.6859,36.7142,36.6387,36.6387,106901.0
2022-12-02 15:50:00,38.83,38.88,38.77,38.77,170337.0,36.6387,36.6859,36.5821,36.5821,170337.0
2022-12-02 15:55:00,38.78,38.91,38.77,38.88,299564.0,36.5915,36.7142,36.5821,36.6859,299564.0
2022-12-05 09:30:00,39.5,39.79,39.4,39.48,388190.0,37.2709,37.5445,37.1765,37.252,388190.0
2022-12-05 09:35:00,39.47,39.68,39.38,39.47,105547.0,37.2426,37.4407,37.1577,37.2426,105547.0
2022-12-05 09:40:00,39.48,39.49,39.2,39.33,82175.0,37.252,37.2615,36.9878,37.1105,82175.0
2022-12-05 09:45:00,39.35,39.36,39.0,39.04,230028.0,37.1294,37.1388,36.7991,36.8369,230028.0
2022-12-05 09:50:00,39.05,39.06,38.64,38.78,112668.0,36.8463,36.8557,36.4594,36.5915,112668.0
2022-12-05 09:55:00,38.8,38.84,38.66,38.7,40656.0,36.6104,36.6481,36.4783,36.5161,40656.0
2022-12-05 10:00:00,38.68,38.8,38.57,38.79,66062.0,36.4972,36.6104,36.3934,36.601,66062.0
2022-12-05 10:05:00,38.79,39.03,38.73,38.84,98815.0,36.601,36.8274,36.5444,36.6481,98815.0
2022-12-05 10:10:00,38.84,38.84,38.69,38.74,69295.0,36.6481,36.6481,36.5066,36.5538,69295.0
2022-12-05 10:15:00,38.73,38.77,38.62,38.68,67164.0,36.5444,36.5821,36.4406,36.4972,67164.0
2022-12-05 10:20:00,38.67,38.74,38.61,38.62,139153.0,36.4877,36.5538,36.4311,36.4406,139153.0
2022-12-05 10:25:00,38.63,38.72,38.62,38.65,117940.0,36.45,36.5349,36.4406,36.4689,117940.0
2022-12-05 10:30:00,38.65,38.68,38.55,38.59,80500.0,36.4689,36.4972,36.3745,36.4123,80500.0
2022-12-05 10:35:00,38.58,38.61,38.43,38.48,86885.0,36.4028,36.4311,36.2613,36.3085,86885.0
2022-12-05 10:40:00,38.48,38.5,38.38,38.41,62317.0,36.3085,36.3273,36.2141,36.2424,62317.0
2022-12-05 10:45:00,38.4,38.43,38.31,38.36,68267.0,36.233,36.2613,36.1481,36.1952,68267.0
2022-12-05 10:50:00,38.36,38.42,38.33,38.41,42763.0,36.1952,36.2519,36.1669,36.2424,42763.0
2022-12-05 10:55:00,38.41,38.45,38.21,38.21,198321.0,36.2424,36.2802,36.0537,36.0537,198321.0
2022-12-05 11:00:00,38.21,38.22,38.07,38.18,120737.0,36.0537,36.0631,35.9216,36.0254,120737.0
2022-12-05 11:05:00,38.18,38.19,37.95,38.02,118292.0,36.0254,36.0348,35.8084,35.8744,118292.0
2022-12-05 11:10:00,38.02,38.06,37.94,37.98,85708.0,35.8744,35.9122,35.7989,35.8367,85708.0
2022-12-05 11:15:00,37.98,38.02,37.84,37.84,132492.0,35.8367,35.8744,35.7046,35.7046,132492.0
2022-12-05 11:20:00,37.83,37.85,37.71,37.74,112896.0,35.6951,35.714,35.5819,35.6102,112896.0
2022-12-05 11:25:00,37.72,37.77,37.62,37.62,201697.0,35.5914,35.6385,35.497,35.497,201697.0
2022-12-05 11:30:00,37.62,37.74,37.61,37.69,178171.0,35.497,35.6102,35.4876,35.563,178171.0
2022-12-05 11:35:00,37.7,37.75,37.59,37.63,85902.0,35.5725,35.6197,35.4687,35.5064,85902.0
2022-12-05 11:40:00,37.63,37.63,37.46,37.5,91142.0,35.5064,35.5064,35.346,35.3838,91142.0
2022-12-05 11:45:00,37.51,37.58,37.46,37.48,55361.0,35.3932,35.4593,35.346,35.3649,55361.0
2022-12-05 11:50:00,37.48,37.54,37.43,37.45,79876.0,35.3649,35.4215,35.3177,35.3366,79876.0
2022-12-05 11:55:00,37.45,37.45,37.25,37.31,74034.0,35.3366,35.3366,35.1479,35.2045,74034.0
2022-12-05 12:00:00,37.3,37.31,37.19,37.31,67270.0,35.1951,35.2045,35.0913,35.2045,67270.0
2022-12-05 12:05:00,37.31,37.4,37.29,37.4,58118.0,35.2045,35.2894,35.1856,35.2894,58118.0
2022-12-05 12:10:00,37.41,37.44,37.33,37.39,211246.0,35.2988,35.3272,35.2234,35.28,211246.0
2022-12-05 12:15:00,37.38,37.39,37.3,37.34,50041.0,35.2705,35.28,35.1951,35.2328,50041.0
2022-12-05 12:20:00,37.34,37.37,37.31,37.33,53338.0,35.2328,35.2611,35.2045,35.2234,53338.0
2022-12-05 12:25:00,37.33,37.34,37.26,37.27,42674.0,35.2234,35.2328,35.1573,35.1667,42674.0
2022-12-05 12:30:00,37.26,37.3,37.22,37.23,31652.0,35.1573,35.1951,35.1196,35.129,31652.0
2022-12-05 12:35:00,37.22,37.26,37.14,37.16,38977.0,35.1196,35.1573,35.0441,35.063,38977.0
2022-12-05 12:40:00,37.16,37.2,37.12,37.13,56652.0,35.063,35.1007,35.0252,35.0346,56652.0
2022-12-05 12:45:00,37.13,37.16,37.09,37.1,34174.0,35.0346,35.063,34.9969,35.0063,34174.0
2022-12-05 12:50:00,37.1,37.12,37.04,37.05,59766.0,35.0063,35.0252,34.9497,34.9592,59766.0
2022-12-05 12:55:00,37.04,37.06,36.99,37.02,50194.0,34.9497,34.9686,34.9026,34.9309,50194.0
2022-12-05 13:00:00,37.02,37.04,36.88,36.9,100303.0,34.9309,34.9497,34.7988,34.8176,100303.0
2022-12-05 13:05:00,36.88,36.95,36.81,36.85,194125.0,34.7988,34.8648,34.7327,34.7705,194125.0
2022-12-05 13:10:00,36.85,36.89,36.74,36.75,210535.0,34.7705,34.8082,34.6667,34.6761,210535.0
2022-12-05 13:15:00,36.75,36.81,36.66,36.7,254068.0,34.6761,34.7327,34.5912,34.6289,254068.0
2022-12-05 13:20:00,36.7,36.72,36.53,36.54,116812.0,34.6289,34.6478,34.4685,34.4779,116812.0
2022-12-05 13:25:00,36.54,36.65,36.51,36.64,95600.0,34.4779,34.5817,34.4496,34.5723,95600.0
2022-12-05 13:30:00,36.64,36.64,36.51,36.57,96482.0,34.5723,34.5723,34.4496,34.5063,96482.0
2022-12-05 13:35:00,36.57,36.6,36.52,36.59,70987.0,34.5063,34.5346,34.4591,34.5251,70987.0
2022-12-05 13:40:00,36.59,36.69,36.56,36.61,208319.0,34.5251,34.6195,34.4968,34.544,208319.0
2022-12-05 13:45:00,36.61,36.71,36.58,36.71,56713.0,34.544,34.6384,34.5157,34.6384,56713.0
2022-12-05 13:50:00,36.71,36.79,36.69,36.75,223354.0,34.6384,34.7138,34.6195,34.6761,223354.0
2022-12-05 13:55:00,36.75,36.77,36.7,36.73,77763.0,34.6761,34.695,34.6289,34.6572,77763.0
2022-12-05 14:00:00,36.74,36.87,36.74,36.85,50862.0,34.6667,34.7893,34.6667,34.7705,50862.0
2022-12-05 14:05:00,36.84,36.86,36.77,36.84,103643.0,34.761,34.7799,34.695,34.761,103643.0
2022-12-05 14:10:00,36.83,36.88,36.8,36.8,45317.0,34.7516,34.7988,34.7233,34.7233,45317.0
2022-12-05 14:15:00,36.8,36.8,36.65,36.66,55476.0,34.7233,34.7233,34.5817,34.5912,55476.0
2022-12-05 14:20:00,36.65,36.66,36.53,36.53,80627.0,34.5817,34.5912,34.4685,34.4685,80627.0
2022-12-05 14:25:00,36.53,36.53,36.38,36.45,82364.0,34.4685,34.4685,34.327,34.393,82364.0
2022-12-05 14:30:00,36.45,36.49,36.38,36.49,71217.0,34.393,34.4308,34.327,34.4308,71217.0
2022-12-05 14:35:00,36.49,36.5,36.41,36.42,54028.0,34.4308,34.4402,34.3553,34.3647,54028.0
2022-12-05 14:40:00,36.42,36.46,36.35,36.46,65392.0,34.3647,34.4025,34.2987,34.4025,65392.0
2022-12-05 14:45:00,36.46,36.51,36.44,36.51,58483.0,34.4025,34.4496,34.3836,34.4496,58483.0
2022-12-05 14:50:00,36.5,36.54,36.46,36.53,56932.0,34.4402,34.4779,34.4025,34.4685,56932.0
2022-12-05 14:55:00,36.52,36.66,36.5,36.63,96705.0,34.4591,34.5912,34.4402,34.5629,96705.0
2022-12-05 15:00:00,36.64,36.73,36.6,36.72,84747.0,34.5723,34.6572,34.5346,34.6478,84747.0
2022-12-05 15:05:00,36.73,36.8,36.66,36.79,74402.0,34.6572,34.7233,34.5912,34.7138,74402.0
2022-12-05 15:10:00,36.78,36.91,36.76,36.91,159008.0,34.7044,34.8271,34.6855,34.8271,159008.0
2022-12-05 15:15:00,36.91,36.98,36.83,36.86,193274.0,34.8271,34.8931,34.7516,34.7799,193274.0
2022-12-05 15:20:00,36.86,36.91,36.84,36.85,117055.0,34.7799,34.8271,34.761,34.7705,117055.0
2022-12-05 15:25:00,36.86,36.86,36.75,36.79,121693.0,34.7799,34.7799,34.6761,34.7138,121693.0
2022-12-05 15:30:00,36.79,36.83,36.72,36.73,91543.0,34.7138,34.7516,34.6478,34.6572,91543.0
2022-12-05 15:35:00,36.73,36.82,36.7,36.76,116911.0,34.6572,34.7421,34.6289,34.6855,116911.0
2022-12-05 15:40:00,36.77,36.79,36.72,36.77,113681.0,34.695,34.7138,34.6478,34.695,113681.0
2022-12-05 15:45:00,36.77,36.78,36.65,36.75,169423.0,34.695,34.7044,34.5817,34.6761,169423.0
2022-12-05 15:50:00,36.75,36.8,36.73,36.79,178433.0,34.6761,34.7233,34.6572,34.7138,178433.0
2022-12-05 15:55:00,36.79,36.87,36.78,36.83,425574.0,34.7138,34.7893,34.7044,34.7516,425574.0
2022-12-06 09:30:00,36.77,37.54,36.69,37.53,248944.0,34.695,35.4215,34.6195,35.4121,248944.0
2022-12-06 09:35:00,37.53,37.69,37.36,37.69,240673.0,35.4121,35.563,35.2517,35.563,240673.0
2022-12-06 09:40:00,37.68,37.74,36.98,37.16,203253.0,35.5536,35.6102,34.8931,35.063,203253.0
2022-12-06 09:45:00,37.17,37.23,36.88,37.23,111576.0,35.0724,35.129,34.7988,35.129,111576.0
2022-12-06 09:50:00,37.23,37.32,37.16,37.18,81309.0,35.129,35.2139,35.063,35.0818,81309.0
2022-12-06 09:55:00,37.2,37.33,37.18,37.33,67061.0,35.1007,35.2234,35.0818,35.2234,67061.0
2022-12-06 10:00:00,37.33,37.44,37.23,37.25,84222.0,35.2234,35.3272,35.129,35.1479,84222.0
2022-12-06 10:05:00,37.25,37.44,37.21,37.43,76049.0,35.1479,35.3272,35.1101,35.3177,76049.0
2022-12-06 10:10:00,37.44,37.48,37.39,37.43,109547.0,35.3272,35.3649,35.28,35.3177,109547.0
2022-12-06 10:15:00,37.43,37.52,37.27,37.37,103998.0,35.3177,35.4026,35.1667,35.2611,103998.0
2022-12-06 10:20:00,37.37,37.41,37.31,37.37,45829.0,35.2611,35.2988,35.2045,35.2611,45829.0
2022-12-06 10:25:00,37.36,37.39,37.18,37.19,55605.0,35.2517,35.28,35.0818,35.0913,55605.0
2022-12-06 10:30:00,37.18,37.22,37.06,37.17,66356.0,35.0818,35.1196,34.9686,35.0724,66356.0
2022-12-06 10:35:00,37.16,37.24,37.05,37.05,59176.0,35.063,35.1384,34.9592,34.9592,59176.0
2022-12-06 10:40:00,37.07,37.4,37.07,37.34,75292.0,34.978,35.2894,34.978,35.2328,75292.0
2022-12-06 10:45:00,37.33,37.39,37.21,37.24,131343.0,35.2234,35.28,35.1101,35.1384,131343.0
2022-12-06 10:50:00,37.25,37.3,37.21,37.3,49806.0,35.1479,35.1951,35.1101,35.1951,49806.0
2022-12-06 10:55:00,37.3,37.33,37.24,37.33,46753.0,35.1951,35.2234,35.1384,35.2234,46753.0
2022-12-06 11:00:00,37.34,37.42,37.3,37.34,47005.0,35.2328,35.3083,35.1951,35.2328,47005.0
2022-12-06 11:05:00,37.36,37.42,37.27,37.29,52492.0,35.2517,35.3083,35.1667,35.1856,52492.0
2022-12-06 11:10:00,37.3,37.33,37.21,37.21,54813.0,35.1951,35.2234,35.1101,35.1101,54813.0
2022-12-06 11:15:00,37.2,37.21,37.06,37.07,69409.0,35.1007,35.1101,34.9686,34.978,69409.0
2022-12-06 11:20:00,37.07,37.12,37.06,37.11,53153.0,34.978,35.0252,34.9686,35.0158,53153.0
2022-12-06 11:25:00,37.1,37.13,37.0,37.03,119457.0,35.0063,35.0346,34.912,34.9403,119457.0
2022-12-06 11:30:00,37.03,37.18,37.02,37.15,93326.0,34.9403,35.0818,34.9309,35.0535,93326.0
2022-12-06 11:35:00,37.15,37.17,37.04,37.06,68734.0,35.0535,35.0724,34.9497,34.9686,68734.0
2022-12-06 11:40:00,37.06,37.06,36.97,36.98,63065.0,34.9686,34.9686,34.8837,34.8931,63065.0
2022-12-06 11:45:00,36.98,37.01,36.95,37.0,64945.0,34.8931,34.9214,34.8648,34.912,64945.0
2022-12-06 11:50:00,37.0,37.07,36.96,37.06,26805.0,34.912,34.978,34.8742,34.9686,26805.0
2022-12-06 11:55:00,37.05,37.09,37.05,37.06,40010.0,34.9592,34.9969,34.9592,34.9686,40010.0
2022-12-06 12:00:00,37.06,37.1,37.0,37.04,32944.0,34.9686,35.0063,34.912,34.9497,32944.0
2022-12-06 12:05:00,37.04,37.16,37.03,37.16,26539.0,34.9497,35.063,34.9403,35.063,26539.0
2022-12-06 12:10:00,37.15,37.2,37.11,37.18,29770.0,35.0535,35.1007,35.0158,35.0818,29770.0
2022-12-06 12:15:00,37.19,37.19,37.03,37.06,54846.0,35.0913,35.0913,34.9403,34.9686,54846.0
2022-12-06 12:20:00,37.06,37.1,37.05,37.08,38539.0,34.9686,35.0063,34.9592,34.9875,38539.0
2022-12-06 12:25:00,37.08,37.1,37.03,37.04,27663.0,34.9875,35.0063,34.9403,34.9497,27663.0
2022-12-06 12:30:00,37.04,37.04,36.86,36.88,51659.0,34.9497,34.9497,34.7799,34.7988,51659.0
2022-12-06 12:35:00,36.88,36.88,36.77,36.8,112991.0,34.7988,34.7988,34.695,34.7233,112991.0
2022-12-06 12:40:00,36.8,36.93,36.8,36.85,67494.0,34.7233,34.8459,34.7233,34.7705,67494.0
2022-12-06 12:45:00,36.84,36.87,36.78,36.79,65622.0,34.761,34.7893,34.7044,34.7138,65622.0
2022-12-06 12:50:00,36.78,36.78,36.66,36.67,63348.0,34.7044,34.7044,34.5912,34.6006,63348.0
2022-12-06 12:55:00,36.66,36.68,36.56,36.56,67479.0,34.5912,34.61,34.4968,34.4968,67479.0
2022-12-06 13:00:00,36.55,36.6,36.48,36.51,117821.0,34.4874,34.5346,34.4213,34.4496,117821.0
2022-12-06 13:05:00,36.52,36.52,36.35,36.36,68090.0,34.4591,34.4591,34.2987,34.3081,68090.0
2022-12-06 13:10:00,36.36,36.4,36.33,36.37,48162.0,34.3081,34.3458,34.2798,34.3175,48162.0
2022-12-06 13:15:00,36.36,36.4,36.33,36.36,43280.0,34.3081,34.3458,34.2798,34.3081,43280.0
2022-12-06 13:20:00,36.36,36.42,36.32,36.35,55847.0,34.3081,34.3647,34.2704,34.2987,55847.0
2022-12-06 13:25:00,36.36,36.39,36.33,36.38,46659.0,34.3081,34.3364,34.2798,34.327,46659.0
2022-12-06 13:30:00,36.38,36.38,36.29,36.35,50928.0,34.327,34.327,34.2421,34.2987,50928.0
2022-12-06 13:35:00,36.36,36.44,36.35,36.43,69519.0,34.3081,34.3836,34.2987,34.3742,69519.0
2022-12-06 13:40:00,36.44,36.65,36.44,36.65,70403.0,34.3836,34.5817,34.3836,34.5817,70403.0
2022-12-06 13:45:00,36.65,36.67,36.59,36.6,30005.0,34.5817,34.6006,34.5251,34.5346,30005.0
2022-12-06 13:50:00,36.6,36.62,36.51,36.52,38356.0,34.5346,34.5534,34.4496,34.4591,38356.0
2022-12-06 13:55:00,36.52,36.58,36.49,36.58,63387.0,34.4591,34.5157,34.4308,34.5157,63387.0
2022-12-06 14:00:00,36.58,36.62,36.46,36.49,161905.0,34.5157,34.5534,34.4025,34.4308,161905.0
2022-12-06 14:05:00,36.49,36.51,36.39,36.41,110509.0,34.4308,34.4496,34.3364,34.3553,110509.0
2022-12-06 14:10:00,36.41,36.47,36.39,36.41,95072.0,34.3553,34.4119,34.3364,34.3553,95072.0
2022-12-06 14:15:00,36.42,36.42,36.34,36.41,113159.0,34.3647,34.3647,34.2892,34.3553,113159.0
2022-12-06 14:20:00,36.43,36.48,36.36,36.41,83938.0,34.3742,34.4213,34.3081,34.3553,83938.0
2022-12-06 14:25:00,36.41,36.43,36.34,36.37,58278.0,34.3553,34.3742,34.2892,34.3175,58278.0
2022-12-06 14:30:00,36.37,36.41,36.26,36.27,73152.0,34.3175,34.3553,34.2137,34.2232,73152.0
2022-12-06 14:35:00,36.26,36.3,36.18,36.2,86256.0,34.2137,34.2515,34.1383,34.1571,86256.0
2022-12-06 14:40:00,36.2,36.31,36.18,36.3,39512.0,34.1571,34.2609,34.1383,34.2515,39512.0
2022-12-06 14:45:00,36.3,36.33,36.24,36.25,42781.0,34.2515,34.2798,34.1949,34.2043,42781.0
2022-12-06 14:50:00,36.24,36.29,36.21,36.27,54274.0,34.1949,34.2421,34.1666,34.2232,54274.0
2022-12-06 14:55:00,36.26,36.28,36.19,36.2,51950.0,34.2137,34.2326,34.1477,34.1571,51950.0
2022-12-06 15:00:00,36.2,36.21,36.15,36.2,99704.0,34.1571,34.1666,34.11,34.1571,99704.0
2022-12-06 15:05:00,36.2,36.24,36.17,36.21,84230.0,34.1571,34.1949,34.1288,34.1666,84230.0
2022-12-06 15:10:00,36.21,36.23,36.01,36.02,108785.0,34.1666,34.1854,33.9779,33.9873,108785.0
2022-12-06 15:15:00,36.01,36.06,35.95,36.0,277488.0,33.9779,34.025,33.9212,33.9684,277488.0
2022-12-06 15:20:00,36.0,36.1,35.99,36.02,129824.0,33.9684,34.0628,33.959,33.9873,129824.0
2022-12-06 15:25:00,36.02,36.07,35.94,35.98,155470.0,33.9873,34.0345,33.9118,33.9495,155470.0
2022-12-06 15:30:00,35.98,36.09,35.96,36.0,127723.0,33.9495,34.0533,33.9307,33.9684,127723.0
2022-12-06 15:35:00,36.0,36.11,35.99,36.1,159363.0,33.9684,34.0722,33.959,34.0628,159363.0
2022-12-06 15:40:00,36.09,36.16,35.98,36.11,300080.0,34.0533,34.1194,33.9495,34.0722,300080.0
2022-12-06 15:45:00,36.11,36.16,36.02,36.04,281375.0,34.0722,34.1194,33.9873,34.0062,281375.0
2022-12-06 15:50:00,36.05,36.1,36.0,36.09,301411.0,34.0156,34.0628,33.9684,34.0533,301411.0
2022-12-06 15:55:00,36.09,36.23,36.06,36.19,839660.0,34.0533,34.1854,34.025,34.1477,839660.0
2022-12-07 09:30:00,36.25,36.44,36.03,36.44,215040.0,34.3214,34.5013,34.1131,34.5013,215040.0
2022-12-07 09:35:00,36.44,36.6,36.34,36.58,110362.0,34.5013,34.6528,34.4066,34.6339,110362.0
2022-12-07 09:40:00,36.57,36.66,36.43,36.55,574350.0,34.6244,34.7096,34.4918,34.6055,574350.0
2022-12-07 09:45:00,36.55,36.63,36.35,36.35,123599.0,34.6055,34.6812,34.4161,34.4161,123599.0
2022-12-07 09:50:00,36.38,36.49,36.31,36.34,74960.0,34.4445,34.5486,34.3782,34.4066,74960.0
2022-12-07 09:55:00,36.34,36.43,36.34,36.42,106729.0,34.4066,34.4918,34.4066,34.4824,106729.0
2022-12-07 10:00:00,36.43,36.44,36.3,36.32,93692.0,34.4918,34.5013,34.3688,34.3877,93692.0
2022-12-07 10:05:00,36.32,36.38,36.2,36.21,57920.0,34.3877,34.4445,34.2741,34.2835,57920.0
2022-12-07 10:10:00,36.2,36.26,36.09,36.2,97808.0,34.2741,34.3309,34.1699,34.2741,97808.0
2022-12-07 10:15:00,36.2,36.33,36.15,36.17,62359.0,34.2741,34.3972,34.2267,34.2457,62359.0
2022-12-07 10:20:00,36.16,36.25,36.14,36.23,29719.0,34.2362,34.3214,34.2173,34.3025,29719.0
2022-12-07 10:25:00,36.24,36.42,36.19,36.42,36796.0,34.3119,34.4824,34.2646,34.4824,36796.0
2022-12-07 10:30:00,36.41,36.56,36.3,36.33,59307.0,34.4729,34.6149,34.3688,34.3972,59307.0
2022-12-07 10:35:00,36.32,36.33,36.2,36.27,40522.0,34.3877,34.3972,34.2741,34.3404,40522.0
2022-12-07 10:40:00,36.26,36.27,36.16,36.22,34671.0,34.3309,34.3404,34.2362,34.293,34671.0
2022-12-07 10:45:00,36.21,36.29,36.14,36.19,50655.0,34.2835,34.3593,34.2173,34.2646,50655.0
2022-12-07 10:50:00,36.19,36.2,36.11,36.15,45195.0,34.2646,34.2741,34.1889,34.2267,45195.0
2022-12-07 10:55:00,36.14,36.2,36.08,36.09,86885.0,34.2173,34.2741,34.1605,34.1699,86885.0
2022-12-07 11:00:00,36.09,36.1,36.02,36.03,81751.0,34.1699,34.1794,34.1037,34.1131,81751.0
2022-12-07 11:05:00,36.02,36.04,35.87,35.88,87850.0,34.1037,34.1226,33.9616,33.9711,87850.0
2022-12-07 11:10:00,35.88,35.88,35.58,35.64,112547.0,33.9711,33.9711,33.6871,33.7439,112547.0
2022-12-07 11:15:00,35.63,35.76,35.55,35.69,108568.0,33.7344,33.8575,33.6587,33.7912,108568.0
2022-12-07 11:20:00,35.69,35.7,35.57,35.58,63739.0,33.7912,33.8007,33.6776,33.6871,63739.0
2022-12-07 11:25:00,35.57,35.69,35.55,35.66,94779.0,33.6776,33.7912,33.6587,33.7628,94779.0
2022-12-07 11:30:00,35.66,35.73,35.64,35.7,55990.0,33.7628,33.8291,33.7439,33.8007,55990.0
2022-12-07 11:35:00,35.71,35.77,35.66,35.66,30890.0,33.8101,33.867,33.7628,33.7628,30890.0
2022-12-07 11:40:00,35.68,35.72,35.67,35.68,68990.0,33.7817,33.8196,33.7723,33.7817,68990.0
2022-12-07 11:45:00,35.68,35.68,35.63,35.66,32353.0,33.7817,33.7817,33.7344,33.7628,32353.0
2022-12-07 11:50:00,35.66,35.67,35.59,35.59,45622.0,33.7628,33.7723,33.6965,33.6965,45622.0
2022-12-07 11:55:00,35.6,35.66,35.58,35.63,35597.0,33.706,33.7628,33.6871,33.7344,35597.0
2022-12-07 12:00:00,35.63,35.71,35.6,35.64,86255.0,33.7344,33.8101,33.706,33.7439,86255.0
2022-12-07 12:05:00,35.64,35.69,35.61,35.69,96296.0,33.7439,33.7912,33.7155,33.7912,96296.0
2022-12-07 12:10:00,35.7,35.79,35.7,35.75,80302.0,33.8007,33.8859,33.8007,33.848,80302.0
2022-12-07 12:15:00,35.75,35.78,35.67,35.68,39602.0,33.848,33.8764,33.7723,33.7817,39602.0
2022-12-07 12:20:00,35.69,35.69,35.63,35.63,33752.0,33.7912,33.7912,33.7344,33.7344,33752.0
2022-12-07 12:25:00,35.64,35.67,35.58,35.62,112352.0,33.7439,33.7723,33.6871,33.7249,112352.0
2022-12-07 12:30:00,35.62,35.74,35.6,35.72,267795.0,33.7249,33.8385,33.706,33.8196,267795.0
2022-12-07 12:35:00,35.72,35.76,35.67,35.69,40014.0,33.8196,33.8575,33.7723,33.7912,40014.0
2022-12-07 12:40:00,35.7,35.71,35.61,35.64,66235.0,33.8007,33.8101,33.7155,33.7439,66235.0
2022-12-07 12:45:00,35.64,35.64,35.57,35.59,50722.0,33.7439,33.7439,33.6776,33.6965,50722.0
2022-12-07 12:50:00,35.59,35.61,35.55,35.57,36503.0,33.6965,33.7155,33.6587,33.6776,36503.0
2022-12-07 12:55:00,35.57,35.59,35.48,35.52,66230.0,33.6776,33.6965,33.5924,33.6303,66230.0
2022-12-07 13:00:00,35.52,35.59,35.51,35.55,64378.0,33.6303,33.6965,33.6208,33.6587,64378.0
2022-12-07 13:05:00,35.55,35.55,35.44,35.45,65701.0,33.6587,33.6587,33.5545,33.564,65701.0
2022-12-07 13:10:00,35.46,35.47,35.38,35.41,80798.0,33.5734,33.5829,33.4977,33.5261,80798.0
2022-12-07 13:15:00,35.4,35.42,35.36,35.41,103570.0,33.5166,33.5356,33.4788,33.5261,103570.0
2022-12-07 13:20:00,35.4,35.41,35.35,35.4,92656.0,33.5166,33.5261,33.4693,33.5166,92656.0
2022-12-07 13:25:00,35.4,35.42,35.36,35.4,42896.0,33.5166,33.5356,33.4788,33.5166,42896.0
2022-12-07 13:30:00,35.39,35.41,35.33,35.35,54337.0,33.5072,33.5261,33.4504,33.4693,54337.0
2022-12-07 13:35:00,35.36,35.36,35.27,35.33,42127.0,33.4788,33.4788,33.3936,33.4504,42127.0
2022-12-07 13:40:00,35.33,35.34,35.24,35.25,34329.0,33.4504,33.4598,33.3651,33.3746,34329.0
2022-12-07 13:45:00,35.25,35.29,35.22,35.25,50851.0,33.3746,33.4125,33.3462,33.3746,50851.0
2022-12-07 13:50:00,35.26,35.27,35.15,35.16,84182.0,33.3841,33.3936,33.2799,33.2894,84182.0
2022-12-07 13:55:00,35.16,35.17,35.04,35.05,86007.0,33.2894,33.2989,33.1758,33.1853,86007.0
2022-12-07 14:00:00,35.05,35.06,34.97,35.01,67805.0,33.1853,33.1947,33.1095,33.1474,67805.0
2022-12-07 14:05:00,35.01,35.06,34.98,34.98,113004.0,33.1474,33.1947,33.119,33.119,113004.0
2022-12-07 14:10:00,34.98,35.09,34.94,35.09,244873.0,33.119,33.2231,33.0811,33.2231,244873.0
2022-12-07 14:15:00,35.09,35.17,35.07,35.11,114829.0,33.2231,33.2989,33.2042,33.2421,114829.0
2022-12-07 14:20:00,35.12,35.12,35.01,35.07,47848.0,33.2515,33.2515,33.1474,33.2042,47848.0
2022-12-07 14:25:00,35.08,35.17,35.07,35.14,73069.0,33.2137,33.2989,33.2042,33.2705,73069.0
2022-12-07 14:30:00,35.14,35.26,35.13,35.26,74419.0,33.2705,33.3841,33.261,33.3841,74419.0
2022-12-07 14:35:00,35.26,35.34,35.24,35.32,53292.0,33.3841,33.4598,33.3651,33.4409,53292.0
2022-12-07 14:40:00,35.32,35.33,35.25,35.27,88969.0,33.4409,33.4504,33.3746,33.3936,88969.0
2022-12-07 14:45:00,35.27,35.29,35.2,35.29,67859.0,33.3936,33.4125,33.3273,33.4125,67859.0
2022-12-07 14:50:00,35.29,35.31,35.24,35.26,62235.0,33.4125,33.4314,33.3651,33.3841,62235.0
2022-12-07 14:55:00,35.26,35.27,35.21,35.24,43903.0,33.3841,33.3936,33.3367,33.3651,43903.0
2022-12-07 15:00:00,35.24,35.33,35.24,35.31,71217.0,33.3651,33.4504,33.3651,33.4314,71217.0
2022-12-07 15:05:00,35.32,35.32,35.2,35.22,66112.0,33.4409,33.4409,33.3273,33.3462,66112.0
2022-12-07 15:10:00,35.23,35.24,35.19,35.22,46707.0,33.3557,33.3651,33.3178,33.3462,46707.0
2022-12-07 15:15:00,35.21,35.21,35.09,35.09,119282.0,33.3367,33.3367,33.2231,33.2231,119282.0
2022-12-07 15:20:00,35.09,35.12,35.05,35.09,98316.0,33.2231,33.2515,33.1853,33.2231,98316.0
2022-12-07 15:25:00,35.09,35.14,35.08,35.14,79202.0,33.2231,33.2705,33.2137,33.2705,79202.0
2022-12-07 15:30:00,35.14,35.15,35.03,35.03,118990.0,33.2705,33.2799,33.1663,33.1663,118990.0
2022-12-07 15:35:00,35.04,35.05,34.99,35.02,121650.0,33.1758,33.1853,33.1285,33.1569,121650.0
2022-12-07 15:40:00,35.02,35.03,34.98,34.98,128914.0,33.1569,33.1663,33.119,33.119,128914.0
2022-12-07 15:45:00,34.98,35.01,34.87,34.93,289805.0,33.119,33.1474,33.0148,33.0716,289805.0
2022-12-07 15:50:00,34.93,35.01,34.85,34.99,349804.0,33.0716,33.1474,32.9959,33.1285,349804.0
2022-12-07 15:55:00,34.99,35.07,34.86,35.04,1416578.0,33.1285,33.2042,33.0054,33.1758,1416578.0
2022-12-08 09:30:00,36.17,36.32,35.87,35.88,262140.0,34.2457,34.3877,33.9616,33.9711,262140.0
2022-12-08 09:35:00,35.88,35.96,35.77,35.88,114760.0,33.9711,34.0468,33.867,33.9711,114760.0
2022-12-08 09:40:00,35.88,35.97,35.82,35.93,92786.0,33.9711,34.0563,33.9143,34.0184,92786.0
2022-12-08 09:45:00,35.94,36.22,35.92,36.15,240932.0,34.0279,34.293,34.009,34.2267,240932.0
2022-12-08 09:50:00,36.15,36.26,36.12,36.23,197287.0,34.2267,34.3309,34.1983,34.3025,197287.0
2022-12-08 09:55:00,36.25,36.26,36.08,36.1,104610.0,34.3214,34.3309,34.1605,34.1794,104610.0
2022-12-08 10:00:00,36.11,36.21,36.01,36.09,100536.0,34.1889,34.2835,34.0942,34.1699,100536.0
2022-12-08 10:05:00,36.09,36.14,36.06,36.09,62725.0,34.1699,34.2173,34.1415,34.1699,62725.0
2022-12-08 10:10:00,36.09,36.09,35.89,35.9,103285.0,34.1699,34.1699,33.9806,33.99,103285.0
2022-12-08 10:15:00,35.91,36.0,35.79,35.85,80380.0,33.9995,34.0847,33.8859,33.9427,80380.0
2022-12-08 10:20:00,35.86,35.94,35.85,35.92,69912.0,33.9522,34.0279,33.9427,34.009,69912.0
2022-12-08 10:25:00,35.92,35.93,35.74,35.74,95366.0,34.009,34.0184,33.8385,33.8385,95366.0
2022-12-08 10:30:00,35.75,35.77,35.47,35.48,139929.0,33.848,33.867,33.5829,33.5924,139929.0
2022-12-08 10:35:00,35.48,35.65,35.45,35.51,111173.0,33.5924,33.7533,33.564,33.6208,111173.0
2022-12-08 10:40:00,35.51,35.52,35.32,35.39,139490.0,33.6208,33.6303,33.4409,33.5072,139490.0
2022-12-08 10:45:00,35.4,35.44,35.36,35.43,64480.0,33.5166,33.5545,33.4788,33.545,64480.0
2022-12-08 10:50:00,35.43,35.46,35.3,35.35,86904.0,33.545,33.5734,33.422,33.4693,86904.0
2022-12-08 10:55:00,35.35,35.36,35.14,35.15,102576.0,33.4693,33.4788,33.2705,33.2799,102576.0
2022-12-08 11:00:00,35.15,35.2,34.98,34.98,133647.0,33.2799,33.3273,33.119,33.119,133647.0
2022-12-08 11:05:00,34.99,35.13,34.95,34.96,127273.0,33.1285,33.261,33.0906,33.1,127273.0
2022-12-08 11:10:00,34.97,35.13,34.96,35.09,111015.0,33.1095,33.261,33.1,33.2231,111015.0
2022-12-08 11:15:00,35.09,35.16,35.06,35.12,114431.0,33.2231,33.2894,33.1947,33.2515,114431.0
2022-12-08 11:20:00,35.1,35.13,35.03,35.05,103948.0,33.2326,33.261,33.1663,33.1853,103948.0
2022-12-08 11:25:00,35.06,35.15,35.01,35.13,92964.0,33.1947,33.2799,33.1474,33.261,92964.0
2022-12-08 11:30:00,35.13,35.16,35.04,35.05,64520.0,33.261,33.2894,33.1758,33.1853,64520.0
2022-12-08 11:35:00,35.05,35.13,34.93,35.05,161041.0,33.1853,33.261,33.0716,33.1853,161041.0
2022-12-08 11:40:00,35.04,35.21,35.02,35.21,63147.0,33.1758,33.3367,33.1569,33.3367,63147.0
2022-12-08 11:45:00,35.2,35.27,35.18,35.26,58008.0,33.3273,33.3936,33.3083,33.3841,58008.0
2022-12-08 11:50:00,35.25,35.27,35.18,35.2,29605.0,33.3746,33.3936,33.3083,33.3273,29605.0
2022-12-08 11:55:00,35.21,35.32,35.21,35.27,30586.0,33.3367,33.4409,33.3367,33.3936,30586.0
2022-12-08 12:00:00,35.27,35.27,35.13,35.13,49010.0,33.3936,33.3936,33.261,33.261,49010.0
2022-12-08 12:05:00,35.13,35.23,35.11,35.23,50102.0,33.261,33.3557,33.2421,33.3557,50102.0
2022-12-08 12:10:00,35.23,35.24,35.18,35.19,67943.0,33.3557,33.3651,33.3083,33.3178,67943.0
2022-12-08 12:15:00,35.19,35.2,35.08,35.11,45580.0,33.3178,33.3273,33.2137,33.2421,45580.0
2022-12-08 12:20:00,35.1,35.17,35.06,35.14,32106.0,33.2326,33.2989,33.1947,33.2705,32106.0
2022-12-08 12:25:00,35.13,35.18,35.11,35.15,50048.0,33.261,33.3083,33.2421,33.2799,50048.0
2022-12-08 12:30:00,35.15,35.19,35.11,35.13,26929.0,33.2799,33.3178,33.2421,33.261,26929.0
2022-12-08 12:35:00,35.14,35.16,35.07,35.12,27449.0,33.2705,33.2894,33.2042,33.2515,27449.0
2022-12-08 12:40:00,35.12,35.16,35.1,35.14,26646.0,33.2515,33.2894,33.2326,33.2705,26646.0
2022-12-08 12:45:00,35.13,35.16,35.12,35.15,25357.0,33.261,33.2894,33.2515,33.2799,25357.0
2022-12-08 12:50:00,35.14,35.15,35.06,35.08,31969.0,33.2705,33.2799,33.1947,33.2137,31969.0
2022-12-08 12:55:00,35.08,35.12,35.0,35.12,39393.0,33.2137,33.2515,33.1379,33.2515,39393.0
2022-12-08 13:00:00,35.12,35.21,35.11,35.21,40464.0,33.2515,33.3367,33.2421,33.3367,40464.0
2022-12-08 13:05:00,35.21,35.22,35.17,35.21,42657.0,33.3367,33.3462,33.2989,33.3367,42657.0
2022-12-08 13:10:00,35.22,35.25,35.18,35.2,32579.0,33.3462,33.3746,33.3083,33.3273,32579.0
2022-12-08 13:15:00,35.2,35.2,35.12,35.16,37549.0,33.3273,33.3273,33.2515,33.2894,37549.0
2022-12-08 13:20:00,35.16,35.16,35.1,35.14,33100.0,33.2894,33.2894,33.2326,33.2705,33100.0
2022-12-08 13:25:00,35.14,35.2,35.13,35.2,28617.0,33.2705,33.3273,33.261,33.3273,28617.0
2022-12-08 13:30:00,35.2,35.23,35.14,35.15,30252.0,33.3273,33.3557,33.2705,33.2799,30252.0
2022-12-08 13:35:00,35.16,35.18,35.11,35.18,31308.0,33.2894,33.3083,33.2421,33.3083,31308.0
2022-12-08 13:40:00,35.18,35.25,35.17,35.23,62680.0,33.3083,33.3746,33.2989,33.3557,62680.0
2022-12-08 13:45:00,35.23,35.27,35.2,35.25,38422.0,33.3557,33.3936,33.3273,33.3746,38422.0
2022-12-08 13:50:00,35.26,35.28,35.2,35.21,34530.0,33.3841,33.403,33.3273,33.3367,34530.0
2022-12-08 13:55:00,35.21,35.22,35.12,35.14,49350.0,33.3367,33.3462,33.2515,33.2705,49350.0
2022-12-08 14:00:00,35.15,35.17,35.06,35.07,68526.0,33.2799,33.2989,33.1947,33.2042,68526.0
2022-12-08 14:05:00,35.06,35.08,35.01,35.08,47452.0,33.1947,33.2137,33.1474,33.2137,47452.0
2022-12-08 14:10:00,35.08,35.08,35.01,35.05,51869.0,33.2137,33.2137,33.1474,33.1853,51869.0
2022-12-08 14:15:00,35.04,35.07,34.99,35.03,71955.0,33.1758,33.2042,33.1285,33.1663,71955.0
2022-12-08 14:20:00,35.03,35.04,34.93,34.93,87697.0,33.1663,33.1758,33.0716,33.0716,87697.0
2022-12-08 14:25:00,34.94,34.99,34.87,34.87,83641.0,33.0811,33.1285,33.0148,33.0148,83641.0
2022-12-08 14:30:00,34.88,34.9,34.82,34.84,57513.0,33.0243,33.0432,32.9675,32.9864,57513.0
2022-12-08 14:35:00,34.84,34.92,34.82,34.91,43410.0,32.9864,33.0622,32.9675,33.0527,43410.0
2022-12-08 14:40:00,34.91,34.91,34.86,34.88,43011.0,33.0527,33.0527,33.0054,33.0243,43011.0
2022-12-08 14:45:00,34.88,34.9,34.84,34.84,30938.0,33.0243,33.0432,32.9864,32.9864,30938.0
2022-12-08 14:50:00,34.85,34.91,34.84,34.9,44408.0,32.9959,33.0527,32.9864,33.0432,44408.0
2022-12-08 14:55:00,34.9,34.94,34.88,34.9,33518.0,33.0432,33.0811,33.0243,33.0432,33518.0
2022-12-08 15:00:00,34.9,34.92,34.81,34.82,64675.0,33.0432,33.0622,32.958,32.9675,64675.0
2022-12-08 15:05:00,34.81,34.86,34.78,34.84,40288.0,32.958,33.0054,32.9296,32.9864,40288.0
2022-12-08 15:10:00,34.85,34.87,34.8,34.82,46556.0,32.9959,33.0148,32.9486,32.9675,46556.0
2022-12-08 15:15:00,34.83,34.91,34.8,34.89,71266.0,32.977,33.0527,32.9486,33.0338,71266.0
2022-12-08 15:20:00,34.89,34.89,34.84,34.87,95000.0,33.0338,33.0338,32.9864,33.0148,95000.0
2022-12-08 15:25:00,34.87,34.88,34.8,34.8,416906.0,33.0148,33.0243,32.9486,32.9486,416906.0
2022-12-08 15:30:00,34.8,34.81,34.68,34.7,136837.0,32.9486,32.958,32.8349,32.8539,136837.0
2022-12-08 15:35:00,34.7,34.71,34.64,34.69,144817.0,32.8539,32.8633,32.7971,32.8444,144817.0
2022-12-08 15:40:00,34.69,34.69,34.62,34.69,230334.0,32.8444,32.8444,32.7781,32.8444,230334.0
2022-12-08 15:45:00,34.69,34.75,34.64,34.68,224390.0,32.8444,32.9012,32.7971,32.8349,224390.0
2022-12-08 15:50:00,34.69,34.74,34.61,34.74,239674.0,32.8444,32.8918,32.7687,32.8918,239674.0
2022-12-08 15:55:00,34.74,34.88,34.72,34.87,470374.0,32.8918,33.0243,32.8728,33.0148,470374.0
2022-12-09 09:30:00,34.98,35.37,34.87,35.37,207333.0,33.119,33.4882,33.0148,33.4882,207333.0
2022-12-09 09:35:00,35.38,35.44,35.14,35.16,132288.0,33.4977,33.5545,33.2705,33.2894,132288.0
2022-12-09 09:40:00,35.16,35.18,34.84,34.9,95843.0,33.2894,33.3083,32.9864,33.0432,95843.0
2022-12-09 09:45:00,34.9,34.96,34.71,34.76,87696.0,33.0432,33.1,32.8633,32.9107,87696.0
2022-12-09 09:50:00,34.77,34.85,34.61,34.73,108123.0,32.9202,32.9959,32.7687,32.8823,108123.0
2022-12-09 09:55:00,34.73,34.73,34.58,34.61,108088.0,32.8823,32.8823,32.7403,32.7687,108088.0
2022-12-09 10:00:00,34.62,34.83,34.6,34.8,143072.0,32.7781,32.977,32.7592,32.9486,143072.0
2022-12-09 10:05:00,34.8,34.86,34.71,34.86,103953.0,32.9486,33.0054,32.8633,33.0054,103953.0
2022-12-09 10:10:00,34.86,34.89,34.75,34.78,63592.0,33.0054,33.0338,32.9012,32.9296,63592.0
2022-12-09 10:15:00,34.77,34.77,34.46,34.47,92549.0,32.9202,32.9202,32.6266,32.6361,92549.0
2022-12-09 10:20:00,34.46,34.47,34.25,34.29,128977.0,32.6266,32.6361,32.4278,32.4657,128977.0
2022-12-09 10:25:00,34.3,34.34,34.2,34.29,153856.0,32.4752,32.513,32.3805,32.4657,153856.0
2022-12-09 10:30:00,34.3,34.3,34.08,34.16,151445.0,32.4752,32.4752,32.2669,32.3426,151445.0
2022-12-09 10:35:00,34.16,34.24,34.1,34.22,72342.0,32.3426,32.4184,32.2858,32.3994,72342.0
2022-12-09 10:40:00,34.22,34.24,34.07,34.11,83785.0,32.3994,32.4184,32.2574,32.2953,83785.0
2022-12-09 10:45:00,34.1,34.15,34.06,34.09,66241.0,32.2858,32.3331,32.2479,32.2763,66241.0
2022-12-09 10:50:00,34.09,34.14,34.04,34.04,96486.0,32.2763,32.3237,32.229,32.229,96486.0
2022-12-09 10:55:00,34.05,34.1,34.02,34.09,59431.0,32.2385,32.2858,32.2101,32.2763,59431.0
2022-12-09 11:00:00,34.09,34.25,34.09,34.25,100852.0,32.2763,32.4278,32.2763,32.4278,100852.0
2022-12-09 11:05:00,34.25,34.28,34.17,34.17,74964.0,32.4278,32.4562,32.3521,32.3521,74964.0
2022-12-09 11:10:00,34.17,34.23,34.12,34.2,63356.0,32.3521,32.4089,32.3047,32.3805,63356.0
2022-12-09 11:15:00,34.22,34.29,34.17,34.26,83299.0,32.3994,32.4657,32.3521,32.4373,83299.0
2022-12-09 11:20:00,34.26,34.36,34.25,34.33,52512.0,32.4373,32.532,32.4278,32.5036,52512.0
2022-12-09 11:25:00,34.32,34.37,34.27,34.34,56346.0,32.4941,32.5414,32.4468,32.513,56346.0
2022-12-09 11:30:00,34.34,34.35,34.26,34.32,58469.0,32.513,32.5225,32.4373,32.4941,58469.0
2022-12-09 11:35:00,34.32,34.39,34.31,34.34,54742.0,32.4941,32.5604,32.4846,32.513,54742.0
2022-12-09 11:40:00,34.34,34.48,34.3,34.47,113665.0,32.513,32.6456,32.4752,32.6361,113665.0
2022-12-09 11:45:00,34.48,34.48,34.39,34.41,74484.0,32.6456,32.6456,32.5604,32.5793,74484.0
2022-12-09 11:50:00,34.42,34.43,34.31,34.32,63422.0,32.5888,32.5982,32.4846,32.4941,63422.0
2022-12-09 11:55:00,34.32,34.42,34.31,34.4,74647.0,32.4941,32.5888,32.4846,32.5698,74647.0
2022-12-09 12:00:00,34.4,34.42,34.21,34.22,112422.0,32.5698,32.5888,32.3899,32.3994,112422.0
2022-12-09 12:05:00,34.21,34.25,34.18,34.23,55617.0,32.3899,32.4278,32.3615,32.4089,55617.0
2022-12-09 12:10:00,34.23,34.26,34.2,34.23,52400.0,32.4089,32.4373,32.3805,32.4089,52400.0
2022-12-09 12:15:00,34.23,34.24,34.11,34.15,81436.0,32.4089,32.4184,32.2953,32.3331,81436.0
2022-12-09 12:20:00,34.15,34.16,33.96,34.0,106158.0,32.3331,32.3426,32.1532,32.1911,106158.0
2022-12-09 12:25:00,34.0,34.01,33.89,33.9,93155.0,32.1911,32.2006,32.087,32.0964,93155.0
2022-12-09 12:30:00,33.91,33.91,33.78,33.78,352480.0,32.1059,32.1059,31.9828,31.9828,352480.0
2022-12-09 12:35:00,33.78,33.85,33.73,33.78,156183.0,31.9828,32.0491,31.9355,31.9828,156183.0
2022-12-09 12:40:00,33.77,33.8,33.69,33.7,176212.0,31.9734,32.0018,31.8976,31.9071,176212.0
2022-12-09 12:45:00,33.7,33.71,33.57,33.62,171668.0,31.9071,31.9165,31.784,31.8313,171668.0
2022-12-09 12:50:00,33.61,33.68,33.58,33.59,142662.0,31.8219,31.8881,31.7935,31.8029,142662.0
2022-12-09 12:55:00,33.59,33.67,33.58,33.59,183881.0,31.8029,31.8787,31.7935,31.8029,183881.0
2022-12-09 13:00:00,33.59,33.66,33.52,33.55,146218.0,31.8029,31.8692,31.7367,31.7651,146218.0
2022-12-09 13:05:00,33.55,33.58,33.38,33.39,176177.0,31.7651,31.7935,31.6041,31.6136,176177.0
2022-12-09 13:10:00,33.38,33.43,33.35,33.38,243155.0,31.6041,31.6514,31.5757,31.6041,243155.0
2022-12-09 13:15:00,33.38,33.41,33.23,33.24,213241.0,31.6041,31.6325,31.4621,31.4716,213241.0
2022-12-09 13:20:00,33.23,33.28,33.14,33.17,227800.0,31.4621,31.5094,31.3769,31.4053,227800.0
2022-12-09 13:25:00,33.16,33.3,33.15,33.28,154341.0,31.3958,31.5284,31.3863,31.5094,154341.0
2022-12-09 13:30:00,33.27,33.37,33.25,33.36,120416.0,31.5,31.5946,31.481,31.5852,120416.0
2022-12-09 13:35:00,33.37,33.41,33.34,33.36,98023.0,31.5946,31.6325,31.5662,31.5852,98023.0
2022-12-09 13:40:00,33.36,33.4,33.34,33.37,73312.0,31.5852,31.623,31.5662,31.5946,73312.0
2022-12-09 13:45:00,33.37,33.38,33.31,33.34,60340.0,31.5946,31.6041,31.5378,31.5662,60340.0
2022-12-09 13:50:00,33.35,33.47,33.35,33.46,108881.0,31.5757,31.6893,31.5757,31.6798,108881.0
2022-12-09 13:55:00,33.45,33.46,33.41,33.43,58794.0,31.6704,31.6798,31.6325,31.6514,58794.0
2022-12-09 14:00:00,33.42,33.43,33.33,33.34,86799.0,31.642,31.6514,31.5568,31.5662,86799.0
2022-12-09 14:05:00,33.35,33.35,33.18,33.19,74828.0,31.5757,31.5757,31.4147,31.4242,74828.0
2022-12-09 14:10:00,33.18,33.18,33.09,33.12,156674.0,31.4147,31.4147,31.3295,31.3579,156674.0
2022-12-09 14:15:00,33.11,33.22,33.09,33.22,122284.0,31.3485,31.4526,31.3295,31.4526,122284.0
2022-12-09 14:20:00,33.22,33.29,33.2,33.26,101958.0,31.4526,31.5189,31.4337,31.4905,101958.0
2022-12-09 14:25:00,33.26,33.32,33.21,33.31,88245.0,31.4905,31.5473,31.4432,31.5378,88245.0
2022-12-09 14:30:00,33.3,33.35,33.29,33.31,71468.0,31.5284,31.5757,31.5189,31.5378,71468.0
2022-12-09 14:35:00,33.31,33.33,33.22,33.23,117410.0,31.5378,31.5568,31.4526,31.4621,117410.0
2022-12-09 14:40:00,33.24,33.24,33.11,33.12,118695.0,31.4716,31.4716,31.3485,31.3579,118695.0
2022-12-09 14:45:00,33.11,33.21,33.1,33.2,177899.0,31.3485,31.4432,31.339,31.4337,177899.0
2022-12-09 14:50:00,33.21,33.22,33.15,33.16,117190.0,31.4432,31.4526,31.3863,31.3958,117190.0
2022-12-09 14:55:00,33.16,33.17,33.12,33.13,104012.0,31.3958,31.4053,31.3579,31.3674,104012.0
2022-12-09 15:00:00,33.13,33.26,33.12,33.25,75336.0,31.3674,31.4905,31.3579,31.481,75336.0
2022-12-09 15:05:00,33.25,33.29,33.22,33.23,95808.0,31.481,31.5189,31.4526,31.4621,95808.0
2022-12-09 15:10:00,33.23,33.31,33.22,33.29,104514.0,31.4621,31.5378,31.4526,31.5189,104514.0
2022-12-09 15:15:00,33.3,33.34,33.28,33.32,116853.0,31.5284,31.5662,31.5094,31.5473,116853.0
2022-12-09 15:20:00,33.32,33.34,33.24,33.24,116617.0,31.5473,31.5662,31.4716,31.4716,116617.0
2022-12-09 15:25:00,33.24,33.3,33.22,33.24,114736.0,31.4716,31.5284,31.4526,31.4716,114736.0
2022-12-09 15:30:00,33.24,33.28,33.18,33.19,255404.0,31.4716,31.5094,31.4147,31.4242,255404.0
2022-12-09 15:35:00,33.18,33.2,33.11,33.13,137639.0,31.4147,31.4337,31.3485,31.3674,137639.0
2022-12-09 15:40:00,33.13,33.15,33.1,33.14,225939.0,31.3674,31.3863,31.339,31.3769,225939.0
2022-12-09 15:45:00,33.13,33.14,33.04,33.07,327332.0,31.3674,31.3769,31.2822,31.3106,327332.0
2022-12-09 15:50:00,33.06,33.07,32.97,33.07,367733.0,31.3011,31.3106,31.2159,31.3106,367733.0
2022-12-09 15:55:00,33.06,33.08,32.99,33.02,584387.0,31.3011,31.3201,31.2349,31.2633,584387.0
2022-12-12 09:30:00,33.08,33.27,33.0,33.14,227277.0,31.3201,31.5,31.2443,31.3769,227277.0
2022-12-12 09:35:00,33.15,33.25,33.0,33.05,121705.0,31.3863,31.481,31.2443,31.2917,121705.0
2022-12-12 09:40:00,33.05,33.19,33.05,33.15,143216.0,31.2917,31.4242,31.2917,31.3863,143216.0
2022-12-12 09:45:00,33.14,33.26,33.09,33.2,152904.0,31.3769,31.4905,31.3295,31.4337,152904.0
2022-12-12 09:50:00,33.2,33.35,33.16,33.26,74113.0,31.4337,31.5757,31.3958,31.4905,74113.0
2022-12-12 09:55:00,33.24,33.41,33.23,33.34,95995.0,31.4716,31.6325,31.4621,31.5662,95995.0
2022-12-12 10:00:00,33.36,33.65,33.35,33.63,119121.0,31.5852,31.8597,31.5757,31.8408,119121.0
2022-12-12 10:05:00,33.62,33.87,33.62,33.73,235222.0,31.8313,32.068,31.8313,31.9355,235222.0
2022-12-12 10:10:00,33.74,33.92,33.7,33.72,347581.0,31.945,32.1154,31.9071,31.926,347581.0
2022-12-12 10:15:00,33.72,33.75,33.61,33.64,88486.0,31.926,31.9544,31.8219,31.8503,88486.0
2022-12-12 10:20:00,33.64,33.77,33.63,33.74,118438.0,31.8503,31.9734,31.8408,31.945,118438.0
2022-12-12 10:25:00,33.75,33.82,33.73,33.75,111208.0,31.9544,32.0207,31.9355,31.9544,111208.0
2022-12-12 10:30:00,33.75,33.93,33.72,33.81,198974.0,31.9544,32.1248,31.926,32.0112,198974.0
2022-12-12 10:35:00,33.81,33.86,33.71,33.73,78937.0,32.0112,32.0586,31.9165,31.9355,78937.0
2022-12-12 10:40:00,33.72,33.9,33.66,33.82,87393.0,31.926,32.0964,31.8692,32.0207,87393.0
2022-12-12 10:45:00,33.83,33.85,33.74,33.76,91088.0,32.0302,32.0491,31.945,31.9639,91088.0
2022-12-12 10:50:00,33.76,33.78,33.64,33.73,152348.0,31.9639,31.9828,31.8503,31.9355,152348.0
2022-12-12 10:55:00,33.76,33.88,33.72,33.87,79182.0,31.9639,32.0775,31.926,32.068,79182.0
2022-12-12 11:00:00,33.87,33.87,33.81,33.81,66316.0,32.068,32.068,32.0112,32.0112,66316.0
2022-12-12 11:05:00,33.81,33.88,33.8,33.87,54775.0,32.0112,32.0775,32.0018,32.068,54775.0
2022-12-12 11:10:00,33.87,33.9,33.79,33.88,91465.0,32.068,32.0964,31.9923,32.0775,91465.0
2022-12-12 11:15:00,33.88,33.92,33.82,33.83,91073.0,32.0775,32.1154,32.0207,32.0302,91073.0
2022-12-12 11:20:00,33.83,34.06,33.83,34.06,157858.0,32.0302,32.2479,32.0302,32.2479,157858.0
2022-12-12 11:25:00,34.06,34.15,33.99,33.99,157402.0,32.2479,32.3331,32.1817,32.1817,157402.0
2022-12-12 11:30:00,33.99,34.01,33.92,33.93,62375.0,32.1817,32.2006,32.1154,32.1248,62375.0
2022-12-12 11:35:00,33.94,34.0,33.88,33.99,76783.0,32.1343,32.1911,32.0775,32.1817,76783.0
2022-12-12 11:40:00,33.98,34.0,33.88,33.89,51925.0,32.1722,32.1911,32.0775,32.087,51925.0
2022-12-12 11:45:00,33.88,33.98,33.88,33.97,44012.0,32.0775,32.1722,32.0775,32.1627,44012.0
2022-12-12 11:50:00,33.97,34.0,33.92,33.94,34439.0,32.1627,32.1911,32.1154,32.1343,34439.0
2022-12-12 11:55:00,33.95,34.0,33.93,33.97,31574.0,32.1438,32.1911,32.1248,32.1627,31574.0
2022-12-12 12:00:00,33.96,34.03,33.96,34.02,83105.0,32.1532,32.2195,32.1532,32.2101,83105.0
2022-12-12 12:05:00,34.04,34.1,34.01,34.02,45303.0,32.229,32.2858,32.2006,32.2101,45303.0
2022-12-12 12:10:00,34.03,34.06,33.94,33.95,45234.0,32.2195,32.2479,32.1343,32.1438,45234.0
2022-12-12 12:15:00,33.95,34.04,33.95,34.02,65736.0,32.1438,32.229,32.1438,32.2101,65736.0
2022-12-12 12:20:00,34.02,34.02,33.9,33.9,37199.0,32.2101,32.2101,32.0964,32.0964,37199.0
2022-12-12 12:25:00,33.9,34.01,33.89,33.99,39819.0,32.0964,32.2006,32.087,32.1817,39819.0
2022-12-12 12:30:00,34.0,34.0,33.9,33.92,43069.0,32.1911,32.1911,32.0964,32.1154,43069.0
2022-12-12 12:35:00,33.93,34.13,33.92,34.12,56878.0,32.1248,32.3142,32.1154,32.3047,56878.0
2022-12-12 12:40:00,34.13,34.14,34.08,34.1,23138.0,32.3142,32.3237,32.2669,32.2858,23138.0
2022-12-12 12:45:00,34.1,34.1,34.05,34.05,45687.0,32.2858,32.2858,32.2385,32.2385,45687.0
2022-12-12 12:50:00,34.05,34.17,34.04,34.15,93128.0,32.2385,32.3521,32.229,32.3331,93128.0
2022-12-12 12:55:00,34.15,34.18,34.05,34.08,52951.0,32.3331,32.3615,32.2385,32.2669,52951.0
2022-12-12 13:00:00,34.08,34.08,33.83,33.87,86107.0,32.2669,32.2669,32.0302,32.068,86107.0
2022-12-12 13:05:00,33.86,34.05,33.86,34.04,68880.0,32.0586,32.2385,32.0586,32.229,68880.0
2022-12-12 13:10:00,34.03,34.05,33.91,33.92,41802.0,32.2195,32.2385,32.1059,32.1154,41802.0
2022-12-12 13:15:00,33.93,34.06,33.92,34.05,43604.0,32.1248,32.2479,32.1154,32.2385,43604.0
2022-12-12 13:20:00,34.04,34.04,33.94,33.95,21794.0,32.229,32.229,32.1343,32.1438,21794.0
2022-12-12 13:25:00,33.94,33.95,33.85,33.9,29169.0,32.1343,32.1438,32.0491,32.0964,29169.0
2022-12-12 13:30:00,33.91,34.05,33.91,34.02,50090.0,32.1059,32.2385,32.1059,32.2101,50090.0
2022-12-12 13:35:00,34.01,34.12,34.0,34.12,59345.0,32.2006,32.3047,32.1911,32.3047,59345.0
2022-12-12 13:40:00,34.12,34.13,34.07,34.13,41898.0,32.3047,32.3142,32.2574,32.3142,41898.0
2022-12-12 13:45:00,34.12,34.14,34.08,34.11,66271.0,32.3047,32.3237,32.2669,32.2953,66271.0
2022-12-12 13:50:00,34.11,34.12,34.05,34.05,77707.0,32.2953,32.3047,32.2385,32.2385,77707.0
2022-12-12 13:55:00,34.06,34.13,34.03,34.11,51797.0,32.2479,32.3142,32.2195,32.2953,51797.0
2022-12-12 14:00:00,34.12,34.13,34.07,34.09,112536.0,32.3047,32.3142,32.2574,32.2763,112536.0
2022-12-12 14:05:00,34.1,34.22,34.07,34.18,154363.0,32.2858,32.3994,32.2574,32.3615,154363.0
2022-12-12 14:10:00,34.18,34.2,34.12,34.15,62124.0,32.3615,32.3805,32.3047,32.3331,62124.0
2022-12-12 14:15:00,34.15,34.2,34.11,34.12,50210.0,32.3331,32.3805,32.2953,32.3047,50210.0
2022-12-12 14:20:00,34.12,34.22,34.11,34.2,58804.0,32.3047,32.3994,32.2953,32.3805,58804.0
2022-12-12 14:25:00,34.2,34.21,34.15,34.15,75320.0,32.3805,32.3899,32.3331,32.3331,75320.0
2022-12-12 14:30:00,34.15,34.15,34.08,34.12,38937.0,32.3331,32.3331,32.2669,32.3047,38937.0
2022-12-12 14:35:00,34.12,34.15,34.11,34.15,73025.0,32.3047,32.3331,32.2953,32.3331,73025.0
2022-12-12 14:40:00,34.14,34.19,34.12,34.18,97200.0,32.3237,32.371,32.3047,32.3615,97200.0
2022-12-12 14:45:00,34.18,34.21,34.14,34.19,41105.0,32.3615,32.3899,32.3237,32.371,41105.0
2022-12-12 14:50:00,34.19,34.32,34.17,34.32,42363.0,32.371,32.4941,32.3521,32.4941,42363.0
2022-12-12 14:55:00,34.32,34.35,34.28,34.29,115653.0,32.4941,32.5225,32.4562,32.4657,115653.0
2022-12-12 15:00:00,34.28,34.31,34.27,34.31,61704.0,32.4562,32.4846,32.4468,32.4846,61704.0
2022-12-12 15:05:00,34.31,34.38,34.28,34.37,114977.0,32.4846,32.5509,32.4562,32.5414,114977.0
2022-12-12 15:10:00,34.37,34.41,34.31,34.34,100031.0,32.5414,32.5793,32.4846,32.513,100031.0
2022-12-12 15:15:00,34.34,34.38,34.31,34.38,120500.0,32.513,32.5509,32.4846,32.5509,120500.0
2022-12-12 15:20:00,34.38,34.46,34.37,34.46,113006.0,32.5509,32.6266,32.5414,32.6266,113006.0
2022-12-12 15:25:00,34.47,34.55,34.43,34.48,144954.0,32.6361,32.7119,32.5982,32.6456,144954.0
2022-12-12 15:30:00,34.49,34.62,34.48,34.6,135092.0,32.6551,32.7781,32.6456,32.7592,135092.0
2022-12-12 15:35:00,34.6,34.65,34.56,34.63,173417.0,32.7592,32.8065,32.7213,32.7876,173417.0
2022-12-12 15:40:00,34.63,34.63,34.5,34.54,160868.0,32.7876,32.7876,32.6645,32.7024,160868.0
2022-12-12 15:45:00,34.53,34.6,34.51,34.57,197438.0,32.6929,32.7592,32.674,32.7308,197438.0
2022-12-12 15:50:00,34.57,34.57,34.47,34.5,269558.0,32.7308,32.7308,32.6361,32.6645,269558.0
2022-12-12 15:55:00,34.5,34.51,34.29,34.3,1377488.0,32.6645,32.674,32.4657,32.4752,1377488.0
2022-12-13 09:30:00,35.28,35.67,35.21,35.63,531708.0,33.403,33.7723,33.3367,33.7344,531708.0
2022-12-13 09:35:00,35.64,35.76,35.36,35.75,384572.0,33.7439,33.8575,33.4788,33.848,384572.0
2022-12-13 09:40:00,35.74,36.32,35.65,36.32,373592.0,33.8385,34.3877,33.7533,34.3877,373592.0
2022-12-13 09:45:00,36.32,36.36,35.78,35.79,210441.0,34.3877,34.4256,33.8764,33.8859,210441.0
2022-12-13 09:50:00,35.78,36.2,35.65,36.18,130698.0,33.8764,34.2741,33.7533,34.2551,130698.0
2022-12-13 09:55:00,36.16,36.3,36.06,36.27,167805.0,34.2362,34.3688,34.1415,34.3404,167805.0
2022-12-13 10:00:00,36.27,36.37,36.16,36.18,165315.0,34.3404,34.435,34.2362,34.2551,165315.0
2022-12-13 10:05:00,36.17,36.31,36.11,36.18,96209.0,34.2457,34.3782,34.1889,34.2551,96209.0
2022-12-13 10:10:00,36.16,36.16,35.86,36.05,86692.0,34.2362,34.2362,33.9522,34.1321,86692.0
2022-12-13 10:15:00,36.05,36.05,35.76,35.84,270166.0,34.1321,34.1321,33.8575,33.9332,270166.0
2022-12-13 10:20:00,35.85,35.95,35.77,35.86,120065.0,33.9427,34.0374,33.867,33.9522,120065.0
2022-12-13 10:25:00,35.85,35.97,35.76,35.88,107908.0,33.9427,34.0563,33.8575,33.9711,107908.0
2022-12-13 10:30:00,35.88,35.93,35.75,35.88,93249.0,33.9711,34.0184,33.848,33.9711,93249.0
2022-12-13 10:35:00,35.88,35.9,35.76,35.8,124997.0,33.9711,33.99,33.8575,33.8954,124997.0
2022-12-13 10:40:00,35.8,35.98,35.73,35.97,91614.0,33.8954,34.0658,33.8291,34.0563,91614.0
2022-12-13 10:45:00,35.97,36.02,35.79,35.8,71344.0,34.0563,34.1037,33.8859,33.8954,71344.0
2022-12-13 10:50:00,35.81,35.82,35.68,35.7,52951.0,33.9048,33.9143,33.7817,33.8007,52951.0
2022-12-13 10:55:00,35.71,35.73,35.63,35.65,79416.0,33.8101,33.8291,33.7344,33.7533,79416.0
2022-12-13 11:00:00,35.66,35.95,35.66,35.94,69063.0,33.7628,34.0374,33.7628,34.0279,69063.0
2022-12-13 11:05:00,35.94,35.97,35.87,35.9,69005.0,34.0279,34.0563,33.9616,33.99,69005.0
2022-12-13 11:10:00,35.91,36.1,35.89,36.1,90795.0,33.9995,34.1794,33.9806,34.1794,90795.0
2022-12-13 11:15:00,36.09,36.12,35.99,36.07,84568.0,34.1699,34.1983,34.0752,34.151,84568.0
2022-12-13 11:20:00,36.08,36.11,36.0,36.05,85728.0,34.1605,34.1889,34.0847,34.1321,85728.0
2022-12-13 11:25:00,36.05,36.14,36.01,36.14,64155.0,34.1321,34.2173,34.0942,34.2173,64155.0
2022-12-13 11:30:00,36.15,36.29,36.15,36.26,112278.0,34.2267,34.3593,34.2267,34.3309,112278.0
2022-12-13 11:35:00,36.25,36.31,36.22,36.3,73632.0,34.3214,34.3782,34.293,34.3688,73632.0
2022-12-13 11:40:00,36.3,36.42,36.24,36.41,213014.0,34.3688,34.4824,34.3119,34.4729,213014.0
2022-12-13 11:45:00,36.42,36.43,36.3,36.36,94754.0,34.4824,34.4918,34.3688,34.4256,94754.0
2022-12-13 11:50:00,36.36,36.46,36.32,36.41,126317.0,34.4256,34.5202,34.3877,34.4729,126317.0
2022-12-13 11:55:00,36.41,36.5,36.33,36.5,118886.0,34.4729,34.5581,34.3972,34.5581,118886.0
2022-12-13 12:00:00,36.5,36.69,36.49,36.66,288611.0,34.5581,34.738,34.5486,34.7096,288611.0
2022-12-13 12:05:00,36.66,36.83,36.61,36.81,233757.0,34.7096,34.8706,34.6623,34.8516,233757.0
2022-12-13 12:10:00,36.82,36.82,36.71,36.78,178564.0,34.8611,34.8611,34.7569,34.8232,178564.0
2022-12-13 12:15:00,36.78,36.78,36.67,36.69,194562.0,34.8232,34.8232,34.7191,34.738,194562.0
2022-12-13 12:20:00,36.68,36.73,36.59,36.59,264862.0,34.7285,34.7759,34.6433,34.6433,264862.0
2022-12-13 12:25:00,36.59,36.7,36.57,36.61,167268.0,34.6433,34.7475,34.6244,34.6623,167268.0
2022-12-13 12:30:00,36.61,36.66,36.55,36.63,141671.0,34.6623,34.7096,34.6055,34.6812,141671.0
2022-12-13 12:35:00,36.62,36.72,36.62,36.64,307269.0,34.6717,34.7664,34.6717,34.6907,307269.0
2022-12-13 12:40:00,36.64,36.68,36.51,36.68,151773.0,34.6907,34.7285,34.5676,34.7285,151773.0
2022-12-13 12:45:00,36.67,36.72,36.35,36.36,162069.0,34.7191,34.7664,34.4161,34.4256,162069.0
2022-12-13 12:50:00,36.35,36.4,36.27,36.34,78255.0,34.4161,34.4634,34.3404,34.4066,78255.0
2022-12-13 12:55:00,36.34,36.43,36.32,36.35,112428.0,34.4066,34.4918,34.3877,34.4161,112428.0
2022-12-13 13:00:00,36.34,36.46,36.34,36.46,62513.0,34.4066,34.5202,34.4066,34.5202,62513.0
2022-12-13 13:05:00,36.46,36.52,36.44,36.47,75722.0,34.5202,34.5771,34.5013,34.5297,75722.0
2022-12-13 13:10:00,36.47,36.59,36.46,36.57,55835.0,34.5297,34.6433,34.5202,34.6244,55835.0
2022-12-13 13:15:00,36.57,36.78,36.53,36.76,118238.0,34.6244,34.8232,34.5865,34.8043,118238.0
2022-12-13 13:20:00,36.76,36.8,36.66,36.66,154502.0,34.8043,34.8422,34.7096,34.7096,154502.0
2022-12-13 13:25:00,36.65,36.66,36.58,36.59,47584.0,34.7001,34.7096,34.6339,34.6433,47584.0
2022-12-13 13:30:00,36.58,36.66,36.56,36.57,103780.0,34.6339,34.7096,34.6149,34.6244,103780.0
2022-12-13 13:35:00,36.56,36.71,36.56,36.66,95485.0,34.6149,34.7569,34.6149,34.7096,95485.0
2022-12-13 13:40:00,36.66,36.75,36.62,36.75,82249.0,34.7096,34.7948,34.6717,34.7948,82249.0
2022-12-13 13:45:00,36.75,36.76,36.66,36.7,70840.0,34.7948,34.8043,34.7096,34.7475,70840.0
2022-12-13 13:50:00,36.7,36.76,36.68,36.69,97652.0,34.7475,34.8043,34.7285,34.738,97652.0
2022-12-13 13:55:00,36.7,36.82,36.69,36.82,108740.0,34.7475,34.8611,34.738,34.8611,108740.0
2022-12-13 14:00:00,36.81,36.88,36.79,36.88,134589.0,34.8516,34.9179,34.8327,34.9179,134589.0
2022-12-13 14:05:00,36.88,36.91,36.78,36.84,139697.0,34.9179,34.9463,34.8232,34.88,139697.0
2022-12-13 14:10:00,36.83,36.91,36.78,36.9,92767.0,34.8706,34.9463,34.8232,34.9368,92767.0
2022-12-13 14:15:00,36.9,36.92,36.74,36.77,145546.0,34.9368,34.9558,34.7853,34.8138,145546.0
2022-12-13 14:20:00,36.77,36.86,36.69,36.8,90371.0,34.8138,34.899,34.738,34.8422,90371.0
2022-12-13 14:25:00,36.8,36.86,36.78,36.84,70392.0,34.8422,34.899,34.8232,34.88,70392.0
2022-12-13 14:30:00,36.84,36.87,36.82,36.87,111257.0,34.88,34.9084,34.8611,34.9084,111257.0
2022-12-13 14:35:00,36.86,36.91,36.78,36.8,64180.0,34.899,34.9463,34.8232,34.8422,64180.0
2022-12-13 14:40:00,36.8,36.89,36.78,36.88,76634.0,34.8422,34.9274,34.8232,34.9179,76634.0
2022-12-13 14:45:00,36.89,36.91,36.86,36.89,50483.0,34.9274,34.9463,34.899,34.9274,50483.0
2022-12-13 14:50:00,36.89,36.99,36.88,36.93,164726.0,34.9274,35.022,34.9179,34.9652,164726.0
2022-12-13 14:55:00,36.93,37.0,36.85,36.97,130067.0,34.9652,35.0315,34.8895,35.0031,130067.0
2022-12-13 15:00:00,36.96,36.99,36.83,36.85,122520.0,34.9936,35.022,34.8706,34.8895,122520.0
2022-12-13 15:05:00,36.85,36.9,36.82,36.84,88650.0,34.8895,34.9368,34.8611,34.88,88650.0
2022-12-13 15:10:00,36.85,36.89,36.79,36.82,130660.0,34.8895,34.9274,34.8327,34.8611,130660.0
2022-12-13 15:15:00,36.81,36.94,36.8,36.92,117108.0,34.8516,34.9747,34.8422,34.9558,117108.0
2022-12-13 15:20:00,36.92,36.98,36.88,36.93,94053.0,34.9558,35.0126,34.9179,34.9652,94053.0
2022-12-13 15:25:00,36.93,36.97,36.85,36.95,114632.0,34.9652,35.0031,34.8895,34.9842,114632.0
2022-12-13 15:30:00,36.95,37.02,36.93,37.01,147466.0,34.9842,35.0504,34.9652,35.041,147466.0
2022-12-13 15:35:00,37.01,37.04,36.91,36.92,173484.0,35.041,35.0694,34.9463,34.9558,173484.0
2022-12-13 15:40:00,36.93,36.97,36.88,36.95,180001.0,34.9652,35.0031,34.9179,34.9842,180001.0
2022-12-13 15:45:00,36.95,37.04,36.94,37.02,227463.0,34.9842,35.0694,34.9747,35.0504,227463.0
2022-12-13 15:50:00,37.04,37.18,37.03,37.14,390158.0,35.0694,35.2019,35.0599,35.1641,390158.0
2022-12-13 15:55:00,37.14,37.15,36.95,37.01,732329.0,35.1641,35.1735,34.9842,35.041,732329.0
2022-12-14 09:30:00,37.2,37.35,36.78,36.93,317771.0,35.2209,35.3629,34.8232,34.9652,317771.0
2022-12-14 09:35:00,36.94,37.18,36.94,37.1,92232.0,34.9747,35.2019,34.9747,35.1262,92232.0
2022-12-14 09:40:00,37.11,37.29,37.08,37.14,93871.0,35.1357,35.3061,35.1073,35.1641,93871.0
2022-12-14 09:45:00,37.14,37.14,36.8,36.94,112563.0,35.1641,35.1641,34.8422,34.9747,112563.0
2022-12-14 09:50:00,36.95,37.03,36.88,36.96,87549.0,34.9842,35.0599,34.9179,34.9936,87549.0
2022-12-14 09:55:00,36.96,37.01,36.77,36.78,90963.0,34.9936,35.041,34.8138,34.8232,90963.0
2022-12-14 10:00:00,36.77,36.8,36.57,36.59,138033.0,34.8138,34.8422,34.6244,34.6433,138033.0
2022-12-14 10:05:00,36.59,36.63,36.48,36.48,110192.0,34.6433,34.6812,34.5392,34.5392,110192.0
2022-12-14 10:10:00,36.49,36.51,36.4,36.48,88881.0,34.5486,34.5676,34.4634,34.5392,88881.0
2022-12-14 10:15:00,36.48,36.51,36.4,36.42,87929.0,34.5392,34.5676,34.4634,34.4824,87929.0
2022-12-14 10:20:00,36.41,36.54,36.34,36.48,97231.0,34.4729,34.596,34.4066,34.5392,97231.0
2022-12-14 10:25:00,36.49,36.53,36.35,36.39,90675.0,34.5486,34.5865,34.4161,34.454,90675.0
2022-12-14 10:30:00,36.38,36.38,35.99,36.11,148200.0,34.4445,34.4445,34.0752,34.1889,148200.0
2022-12-14 10:35:00,36.11,36.2,35.9,36.02,115104.0,34.1889,34.2741,33.99,34.1037,115104.0
2022-12-14 10:40:00,36.03,36.3,36.0,36.27,79049.0,34.1131,34.3688,34.0847,34.3404,79049.0
2022-12-14 10:45:00,36.27,36.27,36.2,36.24,47338.0,34.3404,34.3404,34.2741,34.3119,47338.0
2022-12-14 10:50:00,36.25,36.36,36.23,36.31,59863.0,34.3214,34.4256,34.3025,34.3782,59863.0
2022-12-14 10:55:00,36.31,36.38,36.26,36.32,146278.0,34.3782,34.4445,34.3309,34.3877,146278.0
2022-12-14 11:00:00,36.32,36.34,36.27,36.31,62878.0,34.3877,34.4066,34.3404,34.3782,62878.0
2022-12-14 11:05:00,36.3,36.34,36.26,36.31,45829.0,34.3688,34.4066,34.3309,34.3782,45829.0
2022-12-14 11:10:00,36.3,36.43,36.23,36.43,90152.0,34.3688,34.4918,34.3025,34.4918,90152.0
2022-12-14 11:15:00,36.43,36.54,36.41,36.53,77286.0,34.4918,34.596,34.4729,34.5865,77286.0
2022-12-14 11:20:00,36.52,36.57,36.45,36.51,70322.0,34.5771,34.6244,34.5108,34.5676,70322.0
2022-12-14 11:25:00,36.51,36.63,36.5,36.54,63889.0,34.5676,34.6812,34.5581,34.596,63889.0
2022-12-14 11:30:00,36.54,36.59,36.49,36.51,88444.0,34.596,34.6433,34.5486,34.5676,88444.0
2022-12-14 11:35:00,36.51,36.55,36.48,36.49,77768.0,34.5676,34.6055,34.5392,34.5486,77768.0
2022-12-14 11:40:00,36.5,36.6,36.48,36.59,41777.0,34.5581,34.6528,34.5392,34.6433,41777.0
2022-12-14 11:45:00,36.59,36.59,36.41,36.41,43986.0,34.6433,34.6433,34.4729,34.4729,43986.0
2022-12-14 11:50:00,36.41,36.45,36.35,36.41,29939.0,34.4729,34.5108,34.4161,34.4729,29939.0
2022-12-14 11:55:00,36.4,36.49,36.4,36.47,59445.0,34.4634,34.5486,34.4634,34.5297,59445.0
2022-12-14 12:00:00,36.47,36.54,36.47,36.5,31264.0,34.5297,34.596,34.5297,34.5581,31264.0
2022-12-14 12:05:00,36.5,36.55,36.41,36.45,34332.0,34.5581,34.6055,34.4729,34.5108,34332.0
2022-12-14 12:10:00,36.44,36.5,36.43,36.48,39329.0,34.5013,34.5581,34.4918,34.5392,39329.0
2022-12-14 12:15:00,36.5,36.53,36.45,36.52,52812.0,34.5581,34.5865,34.5108,34.5771,52812.0
2022-12-14 12:20:00,36.53,36.55,36.48,36.52,42376.0,34.5865,34.6055,34.5392,34.5771,42376.0
2022-12-14 12:25:00,36.52,36.58,36.46,36.55,36870.0,34.5771,34.6339,34.5202,34.6055,36870.0
2022-12-14 12:30:00,36.56,36.56,36.47,36.5,31402.0,34.6149,34.6149,34.5297,34.5581,31402.0
2022-12-14 12:35:00,36.49,36.58,36.49,36.57,26850.0,34.5486,34.6339,34.5486,34.6244,26850.0
2022-12-14 12:40:00,36.57,36.61,36.56,36.6,23680.0,34.6244,34.6623,34.6149,34.6528,23680.0
2022-12-14 12:45:00,36.61,36.64,36.57,36.64,53184.0,34.6623,34.6907,34.6244,34.6907,53184.0
2022-12-14 12:50:00,36.64,36.67,36.56,36.56,34448.0,34.6907,34.7191,34.6149,34.6149,34448.0
2022-12-14 12:55:00,36.56,36.6,36.52,36.54,38746.0,34.6149,34.6528,34.5771,34.596,38746.0
2022-12-14 13:00:00,36.54,36.59,36.5,36.59,61935.0,34.596,34.6433,34.5581,34.6433,61935.0
2022-12-14 13:05:00,36.59,36.64,36.58,36.61,32011.0,34.6433,34.6907,34.6339,34.6623,32011.0
2022-12-14 13:10:00,36.61,36.68,36.61,36.67,39360.0,34.6623,34.7285,34.6623,34.7191,39360.0
2022-12-14 13:15:00,36.68,36.69,36.57,36.61,34647.0,34.7285,34.738,34.6244,34.6623,34647.0
2022-12-14 13:20:00,36.61,36.7,36.59,36.69,32785.0,34.6623,34.7475,34.6433,34.738,32785.0
2022-12-14 13:25:00,36.69,36.72,36.64,36.66,30415.0,34.738,34.7664,34.6907,34.7096,30415.0
2022-12-14 13:30:00,36.66,36.69,36.64,36.66,32833.0,34.7096,34.738,34.6907,34.7096,32833.0
2022-12-14 13:35:00,36.65,36.74,36.63,36.73,29956.0,34.7001,34.7853,34.6812,34.7759,29956.0
2022-12-14 13:40:00,36.73,36.77,36.7,36.74,45213.0,34.7759,34.8138,34.7475,34.7853,45213.0
2022-12-14 13:45:00,36.75,36.8,36.73,36.78,45308.0,34.7948,34.8422,34.7759,34.8232,45308.0
2022-12-14 13:50:00,36.77,36.81,36.74,36.8,56045.0,34.8138,34.8516,34.7853,34.8422,56045.0
2022-12-14 13:55:00,36.8,36.8,36.75,36.76,31945.0,34.8422,34.8422,34.7948,34.8043,31945.0
2022-12-14 14:00:00,36.74,36.74,36.34,36.45,98045.0,34.7853,34.7853,34.4066,34.5108,98045.0
2022-12-14 14:05:00,36.44,36.48,36.28,36.37,56911.0,34.5013,34.5392,34.3498,34.435,56911.0
2022-12-14 14:10:00,36.37,36.55,36.35,36.48,112563.0,34.435,34.6055,34.4161,34.5392,112563.0
2022-12-14 14:15:00,36.47,36.68,36.42,36.64,63658.0,34.5297,34.7285,34.4824,34.6907,63658.0
2022-12-14 14:20:00,36.65,36.75,36.61,36.75,43293.0,34.7001,34.7948,34.6623,34.7948,43293.0
2022-12-14 14:25:00,36.74,36.85,36.7,36.84,58192.0,34.7853,34.8895,34.7475,34.88,58192.0
2022-12-14 14:30:00,36.84,36.95,36.54,36.56,121273.0,34.88,34.9842,34.596,34.6149,121273.0
2022-12-14 14:35:00,36.56,36.63,36.49,36.52,75761.0,34.6149,34.6812,34.5486,34.5771,75761.0
2022-12-14 14:40:00,36.53,36.81,36.43,36.71,90450.0,34.5865,34.8516,34.4918,34.7569,90450.0
2022-12-14 14:45:00,36.72,36.81,36.55,36.73,65366.0,34.7664,34.8516,34.6055,34.7759,65366.0
2022-12-14 14:50:00,36.7,36.73,36.52,36.62,103118.0,34.7475,34.7759,34.5771,34.6717,103118.0
2022-12-14 14:55:00,36.61,36.65,36.54,36.64,47510.0,34.6623,34.7001,34.596,34.6907,47510.0
2022-12-14 15:00:00,36.62,36.94,36.61,36.9,83905.0,34.6717,34.9747,34.6623,34.9368,83905.0
2022-12-14 15:05:00,36.89,36.97,36.81,36.95,87320.0,34.9274,35.0031,34.8516,34.9842,87320.0
2022-12-14 15:10:00,36.95,37.14,36.93,37.0,141719.0,34.9842,35.1641,34.9652,35.0315,141719.0
2022-12-14 15:15:00,37.01,37.04,36.83,36.9,143764.0,35.041,35.0694,34.8706,34.9368,143764.0
2022-12-14 15:20:00,36.91,36.99,36.86,36.98,148595.0,34.9463,35.022,34.899,35.0126,148595.0
2022-12-14 15:25:00,36.99,37.01,36.78,36.78,111152.0,35.022,35.041,34.8232,34.8232,111152.0
2022-12-14 15:30:00,36.77,36.82,36.63,36.65,154139.0,34.8138,34.8611,34.6812,34.7001,154139.0
2022-12-14 15:35:00,36.65,36.67,36.52,36.62,199223.0,34.7001,34.7191,34.5771,34.6717,199223.0
2022-12-14 15:40:00,36.61,36.63,36.49,36.6,133493.0,34.6623,34.6812,34.5486,34.6528,133493.0
2022-12-14 15:45:00,36.6,36.7,36.56,36.66,196693.0,34.6528,34.7475,34.6149,34.7096,196693.0
2022-12-14 15:50:00,36.65,36.75,36.59,36.59,348630.0,34.7001,34.7948,34.6433,34.6433,348630.0
2022-12-14 15:55:00,36.59,36.6,36.51,36.53,694405.0,34.6433,34.6528,34.5676,34.5865,694405.0
2022-12-15 09:30:00,36.33,36.56,36.21,36.5,180280.0,34.3972,34.6149,34.2835,34.5581,180280.0
2022-12-15 09:35:00,36.51,36.63,36.45,36.55,63686.0,34.5676,34.6812,34.5108,34.6055,63686.0
2022-12-15 09:40:00,36.53,36.58,36.39,36.4,55524.0,34.5865,34.6339,34.454,34.4634,55524.0
2022-12-15 09:45:00,36.42,36.59,36.4,36.52,71098.0,34.4824,34.6433,34.4634,34.5771,71098.0
2022-12-15 09:50:00,36.5,36.63,36.43,36.63,74788.0,34.5581,34.6812,34.4918,34.6812,74788.0
2022-12-15 09:55:00,36.64,36.65,36.33,36.33,76454.0,34.6907,34.7001,34.3972,34.3972,76454.0
2022-12-15 10:00:00,36.33,36.39,36.21,36.23,82442.0,34.3972,34.454,34.2835,34.3025,82442.0
2022-12-15 10:05:00,36.24,36.29,36.11,36.16,70932.0,34.3119,34.3593,34.1889,34.2362,70932.0
2022-12-15 10:10:00,36.14,36.28,36.1,36.11,52323.0,34.2173,34.3498,34.1794,34.1889,52323.0
2022-12-15 10:15:00,36.11,36.25,36.0,36.23,62297.0,34.1889,34.3214,34.0847,34.3025,62297.0
2022-12-15 10:20:00,36.23,36.25,36.0,36.04,99149.0,34.3025,34.3214,34.0847,34.1226,99149.0
2022-12-15 10:25:00,36.04,36.17,36.03,36.16,47297.0,34.1226,34.2457,34.1131,34.2362,47297.0
2022-12-15 10:30:00,36.14,36.16,36.04,36.11,55042.0,34.2173,34.2362,34.1226,34.1889,55042.0
2022-12-15 10:35:00,36.12,36.36,36.1,36.34,58251.0,34.1983,34.4256,34.1794,34.4066,58251.0
2022-12-15 10:40:00,36.33,36.44,36.29,36.41,65558.0,34.3972,34.5013,34.3593,34.4729,65558.0
2022-12-15 10:45:00,36.41,36.41,36.18,36.2,43919.0,34.4729,34.4729,34.2551,34.2741,43919.0
2022-12-15 10:50:00,36.2,36.23,36.13,36.22,42737.0,34.2741,34.3025,34.2078,34.293,42737.0
2022-12-15 10:55:00,36.22,36.31,36.18,36.3,51089.0,34.293,34.3782,34.2551,34.3688,51089.0
2022-12-15 11:00:00,36.3,36.46,36.29,36.41,63284.0,34.3688,34.5202,34.3593,34.4729,63284.0
2022-12-15 11:05:00,36.41,36.45,36.21,36.23,36528.0,34.4729,34.5108,34.2835,34.3025,36528.0
2022-12-15 11:10:00,36.24,36.26,36.05,36.07,32298.0,34.3119,34.3309,34.1321,34.151,32298.0
2022-12-15 11:15:00,36.06,36.15,36.04,36.14,41178.0,34.1415,34.2267,34.1226,34.2173,41178.0
2022-12-15 11:20:00,36.13,36.14,35.96,35.97,85161.0,34.2078,34.2173,34.0468,34.0563,85161.0
2022-12-15 11:25:00,35.98,35.98,35.86,35.88,50212.0,34.0658,34.0658,33.9522,33.9711,50212.0
2022-12-15 11:30:00,35.89,35.95,35.79,35.79,80797.0,33.9806,34.0374,33.8859,33.8859,80797.0
2022-12-15 11:35:00,35.78,35.83,35.73,35.77,66625.0,33.8764,33.9238,33.8291,33.867,66625.0
2022-12-15 11:40:00,35.78,35.81,35.71,35.74,73487.0,33.8764,33.9048,33.8101,33.8385,73487.0
2022-12-15 11:45:00,35.73,35.88,35.73,35.87,114827.0,33.8291,33.9711,33.8291,33.9616,114827.0
2022-12-15 11:50:00,35.87,35.99,35.85,35.94,118953.0,33.9616,34.0752,33.9427,34.0279,118953.0
2022-12-15 11:55:00,35.93,36.05,35.92,35.96,58946.0,34.0184,34.1321,34.009,34.0468,58946.0
2022-12-15 12:00:00,35.96,36.0,35.91,36.0,37973.0,34.0468,34.0847,33.9995,34.0847,37973.0
2022-12-15 12:05:00,36.0,36.1,36.0,36.09,30114.0,34.0847,34.1794,34.0847,34.1699,30114.0
2022-12-15 12:10:00,36.1,36.12,36.05,36.08,28670.0,34.1794,34.1983,34.1321,34.1605,28670.0
2022-12-15 12:15:00,36.08,36.15,36.04,36.12,40463.0,34.1605,34.2267,34.1226,34.1983,40463.0
2022-12-15 12:20:00,36.12,36.2,36.06,36.19,53330.0,34.1983,34.2741,34.1415,34.2646,53330.0
2022-12-15 12:25:00,36.19,36.29,36.19,36.25,40047.0,34.2646,34.3593,34.2646,34.3214,40047.0
2022-12-15 12:30:00,36.25,36.32,36.24,36.3,53880.0,34.3214,34.3877,34.3119,34.3688,53880.0
2022-12-15 12:35:00,36.3,36.32,36.26,36.29,36193.0,34.3688,34.3877,34.3309,34.3593,36193.0
2022-12-15 12:40:00,36.28,36.39,36.28,36.37,47132.0,34.3498,34.454,34.3498,34.435,47132.0
2022-12-15 12:45:00,36.37,36.37,36.22,36.25,52591.0,34.435,34.435,34.293,34.3214,52591.0
2022-12-15 12:50:00,36.25,36.33,36.23,36.32,35914.0,34.3214,34.3972,34.3025,34.3877,35914.0
2022-12-15 12:55:00,36.31,36.38,36.28,36.34,39856.0,34.3782,34.4445,34.3498,34.4066,39856.0
2022-12-15 13:00:00,36.34,36.39,36.22,36.22,136368.0,34.4066,34.454,34.293,34.293,136368.0
2022-12-15 13:05:00,36.23,36.28,36.21,36.25,27622.0,34.3025,34.3498,34.2835,34.3214,27622.0
2022-12-15 13:10:00,36.24,36.32,36.24,36.26,32170.0,34.3119,34.3877,34.3119,34.3309,32170.0
2022-12-15 13:15:00,36.26,36.29,36.2,36.21,52795.0,34.3309,34.3593,34.2741,34.2835,52795.0
2022-12-15 13:20:00,36.21,36.26,36.18,36.21,37729.0,34.2835,34.3309,34.2551,34.2835,37729.0
2022-12-15 13:25:00,36.21,36.25,36.2,36.23,33805.0,34.2835,34.3214,34.2741,34.3025,33805.0
2022-12-15 13:30:00,36.23,36.28,36.22,36.27,22414.0,34.3025,34.3498,34.293,34.3404,22414.0
2022-12-15 13:35:00,36.27,36.29,36.24,36.28,20657.0,34.3404,34.3593,34.3119,34.3498,20657.0
2022-12-15 13:40:00,36.27,36.35,36.27,36.29,35420.0,34.3404,34.4161,34.3404,34.3593,35420.0
2022-12-15 13:45:00,36.29,36.3,36.24,36.27,27690.0,34.3593,34.3688,34.3119,34.3404,27690.0
2022-12-15 13:50:00,36.27,36.31,36.24,36.27,31331.0,34.3404,34.3782,34.3119,34.3404,31331.0
2022-12-15 13:55:00,36.27,36.3,36.26,36.3,17079.0,34.3404,34.3688,34.3309,34.3688,17079.0
2022-12-15 14:00:00,36.3,36.32,36.24,36.25,22734.0,34.3688,34.3877,34.3119,34.3214,22734.0
2022-12-15 14:05:00,36.25,36.25,36.15,36.18,30771.0,34.3214,34.3214,34.2267,34.2551,30771.0
2022-12-15 14:10:00,36.18,36.27,36.17,36.25,26688.0,34.2551,34.3404,34.2457,34.3214,26688.0
2022-12-15 14:15:00,36.26,36.26,36.21,36.25,14533.0,34.3309,34.3309,34.2835,34.3214,14533.0
2022-12-15 14:20:00,36.25,36.28,36.23,36.23,14832.0,34.3214,34.3498,34.3025,34.3025,14832.0
2022-12-15 14:25:00,36.24,36.28,36.23,36.25,37375.0,34.3119,34.3498,34.3025,34.3214,37375.0
2022-12-15 14:30:00,36.26,36.28,36.23,36.26,27211.0,34.3309,34.3498,34.3025,34.3309,27211.0
2022-12-15 14:35:00,36.26,36.35,36.26,36.35,40441.0,34.3309,34.4161,34.3309,34.4161,40441.0
2022-12-15 14:40:00,36.34,36.42,36.34,36.41,23471.0,34.4066,34.4824,34.4066,34.4729,23471.0
2022-12-15 14:45:00,36.41,36.41,36.26,36.29,20183.0,34.4729,34.4729,34.3309,34.3593,20183.0
2022-12-15 14:50:00,36.29,36.34,36.23,36.34,29525.0,34.3593,34.4066,34.3025,34.4066,29525.0
2022-12-15 14:55:00,36.33,36.44,36.32,36.43,37852.0,34.3972,34.5013,34.3877,34.4918,37852.0
2022-12-15 15:00:00,36.44,36.53,36.42,36.51,67452.0,34.5013,34.5865,34.4824,34.5676,67452.0
2022-12-15 15:05:00,36.51,36.58,36.48,36.56,70989.0,34.5676,34.6339,34.5392,34.6149,70989.0
2022-12-15 15:10:00,36.55,36.57,36.48,36.5,90780.0,34.6055,34.6244,34.5392,34.5581,90780.0
2022-12-15 15:15:00,36.5,36.52,36.43,36.5,94128.0,34.5581,34.5771,34.4918,34.5581,94128.0
2022-12-15 15:20:00,36.49,36.55,36.48,36.51,63207.0,34.5486,34.6055,34.5392,34.5676,63207.0
2022-12-15 15:25:00,36.51,36.57,36.47,36.56,68612.0,34.5676,34.6244,34.5297,34.6149,68612.0
2022-12-15 15:30:00,36.56,36.67,36.55,36.62,78419.0,34.6149,34.7191,34.6055,34.6717,78419.0
2022-12-15 15:35:00,36.63,36.67,36.61,36.67,99788.0,34.6812,34.7191,34.6623,34.7191,99788.0
2022-12-15 15:40:00,36.67,36.77,36.67,36.72,201117.0,34.7191,34.8138,34.7191,34.7664,201117.0
2022-12-15 15:45:00,36.72,36.77,36.7,36.71,249804.0,34.7664,34.8138,34.7475,34.7569,249804.0
2022-12-15 15:50:00,36.7,36.73,36.65,36.69,223984.0,34.7475,34.7759,34.7001,34.738,223984.0
2022-12-15 15:55:00,36.69,36.71,36.59,36.7,530887.0,34.738,34.7569,34.6433,34.7475,530887.0
2022-12-16 09:30:00,35.68,36.11,35.46,35.86,940794.0,33.7817,34.1889,33.5734,33.9522,940794.0
2022-12-16 09:35:00,35.87,35.93,35.38,35.45,151496.0,33.9616,34.0184,33.4977,33.564,151496.0
2022-12-16 09:40:00,35.45,35.72,35.31,35.5,105332.0,33.564,33.8196,33.4314,33.6113,105332.0
2022-12-16 09:45:00,35.5,35.77,35.43,35.57,152133.0,33.6113,33.867,33.545,33.6776,152133.0
2022-12-16 09:50:00,35.57,35.62,35.4,35.59,83177.0,33.6776,33.7249,33.5166,33.6965,83177.0
2022-12-16 09:55:00,35.6,35.83,35.56,35.75,98832.0,33.706,33.9238,33.6681,33.848,98832.0
2022-12-16 10:00:00,35.75,35.85,35.65,35.84,94454.0,33.848,33.9427,33.7533,33.9332,94454.0
2022-12-16 10:05:00,35.85,35.94,35.74,35.77,95213.0,33.9427,34.0279,33.8385,33.867,95213.0
2022-12-16 10:10:00,35.77,35.82,35.64,35.7,78746.0,33.867,33.9143,33.7439,33.8007,78746.0
2022-12-16 10:15:00,35.69,35.84,35.66,35.8,59438.0,33.7912,33.9332,33.7628,33.8954,59438.0
2022-12-16 10:20:00,35.8,35.84,35.61,35.61,77788.0,33.8954,33.9332,33.7155,33.7155,77788.0
2022-12-16 10:25:00,35.63,35.65,35.57,35.58,73745.0,33.7344,33.7533,33.6776,33.6871,73745.0
2022-12-16 10:30:00,35.58,35.68,35.49,35.55,71628.0,33.6871,33.7817,33.6018,33.6587,71628.0
2022-12-16 10:35:00,35.55,35.57,35.42,35.52,62407.0,33.6587,33.6776,33.5356,33.6303,62407.0
2022-12-16 10:40:00,35.52,35.69,35.52,35.69,34049.0,33.6303,33.7912,33.6303,33.7912,34049.0
2022-12-16 10:45:00,35.69,35.72,35.57,35.59,51525.0,33.7912,33.8196,33.6776,33.6965,51525.0
2022-12-16 10:50:00,35.57,35.59,35.36,35.37,78390.0,33.6776,33.6965,33.4788,33.4882,78390.0
2022-12-16 10:55:00,35.38,35.38,35.27,35.37,102037.0,33.4977,33.4977,33.3936,33.4882,102037.0
2022-12-16 11:00:00,35.37,35.53,35.36,35.52,81231.0,33.4882,33.6397,33.4788,33.6303,81231.0
2022-12-16 11:05:00,35.53,35.6,35.48,35.55,56843.0,33.6397,33.706,33.5924,33.6587,56843.0
2022-12-16 11:10:00,35.55,35.67,35.39,35.66,96228.0,33.6587,33.7723,33.5072,33.7628,96228.0
2022-12-16 11:15:00,35.66,35.66,35.52,35.55,75262.0,33.7628,33.7628,33.6303,33.6587,75262.0
2022-12-16 11:20:00,35.55,35.7,35.54,35.63,48365.0,33.6587,33.8007,33.6492,33.7344,48365.0
2022-12-16 11:25:00,35.63,35.73,35.63,35.67,55280.0,33.7344,33.8291,33.7344,33.7723,55280.0
2022-12-16 11:30:00,35.67,35.77,35.64,35.65,59036.0,33.7723,33.867,33.7439,33.7533,59036.0
2022-12-16 11:35:00,35.64,35.67,35.54,35.57,38242.0,33.7439,33.7723,33.6492,33.6776,38242.0
2022-12-16 11:40:00,35.56,35.58,35.43,35.44,56227.0,33.6681,33.6871,33.545,33.5545,56227.0
2022-12-16 11:45:00,35.45,35.5,35.37,35.39,62373.0,33.564,33.6113,33.4882,33.5072,62373.0
2022-12-16 11:50:00,35.39,35.41,35.26,35.32,65449.0,33.5072,33.5261,33.3841,33.4409,65449.0
2022-12-16 11:55:00,35.32,35.41,35.31,35.37,56345.0,33.4409,33.5261,33.4314,33.4882,56345.0
2022-12-16 12:00:00,35.38,35.73,35.37,35.67,177940.0,33.4977,33.8291,33.4882,33.7723,177940.0
2022-12-16 12:05:00,35.69,35.7,35.59,35.6,133005.0,33.7912,33.8007,33.6965,33.706,133005.0
2022-12-16 12:10:00,35.59,35.64,35.51,35.54,75663.0,33.6965,33.7439,33.6208,33.6492,75663.0
2022-12-16 12:15:00,35.53,35.63,35.51,35.62,81682.0,33.6397,33.7344,33.6208,33.7249,81682.0
2022-12-16 12:20:00,35.64,35.68,35.53,35.59,86372.0,33.7439,33.7817,33.6397,33.6965,86372.0
2022-12-16 12:25:00,35.58,35.61,35.53,35.58,32904.0,33.6871,33.7155,33.6397,33.6871,32904.0
2022-12-16 12:30:00,35.59,35.7,35.59,35.68,28305.0,33.6965,33.8007,33.6965,33.7817,28305.0
2022-12-16 12:35:00,35.69,35.69,35.61,35.62,34160.0,33.7912,33.7912,33.7155,33.7249,34160.0
2022-12-16 12:40:00,35.61,35.65,35.57,35.58,35747.0,33.7155,33.7533,33.6776,33.6871,35747.0
2022-12-16 12:45:00,35.58,35.68,35.54,35.64,33668.0,33.6871,33.7817,33.6492,33.7439,33668.0
2022-12-16 12:50:00,35.63,35.63,35.52,35.52,54512.0,33.7344,33.7344,33.6303,33.6303,54512.0
2022-12-16 12:55:00,35.52,35.53,35.39,35.41,56116.0,33.6303,33.6397,33.5072,33.5261,56116.0
2022-12-16 13:00:00,35.41,35.5,35.39,35.43,84310.0,33.5261,33.6113,33.5072,33.545,84310.0
2022-12-16 13:05:00,35.43,35.43,35.37,35.43,31465.0,33.545,33.545,33.4882,33.545,31465.0
2022-12-16 13:10:00,35.42,35.46,35.39,35.44,33095.0,33.5356,33.5734,33.5072,33.5545,33095.0
2022-12-16 13:15:00,35.44,35.44,35.36,35.39,41446.0,33.5545,33.5545,33.4788,33.5072,41446.0
2022-12-16 13:20:00,35.39,35.4,35.31,35.34,37009.0,33.5072,33.5166,33.4314,33.4598,37009.0
2022-12-16 13:25:00,35.36,35.44,35.35,35.41,26760.0,33.4788,33.5545,33.4693,33.5261,26760.0
2022-12-16 13:30:00,35.42,35.57,35.41,35.5,33056.0,33.5356,33.6776,33.5261,33.6113,33056.0
2022-12-16 13:35:00,35.51,35.51,35.42,35.44,38616.0,33.6208,33.6208,33.5356,33.5545,38616.0
2022-12-16 13:40:00,35.45,35.46,35.39,35.39,28815.0,33.564,33.5734,33.5072,33.5072,28815.0
2022-12-16 13:45:00,35.39,35.46,35.38,35.45,29979.0,33.5072,33.5734,33.4977,33.564,29979.0
2022-12-16 13:50:00,35.45,35.49,35.39,35.49,57080.0,33.564,33.6018,33.5072,33.6018,57080.0
2022-12-16 13:55:00,35.49,35.53,35.43,35.52,54501.0,33.6018,33.6397,33.545,33.6303,54501.0
2022-12-16 14:00:00,35.52,35.56,35.46,35.46,58019.0,33.6303,33.6681,33.5734,33.5734,58019.0
2022-12-16 14:05:00,35.47,35.56,35.44,35.54,48011.0,33.5829,33.6681,33.5545,33.6492,48011.0
2022-12-16 14:10:00,35.54,35.63,35.54,35.63,49365.0,33.6492,33.7344,33.6492,33.7344,49365.0
2022-12-16 14:15:00,35.63,35.7,35.62,35.67,47227.0,33.7344,33.8007,33.7249,33.7723,47227.0
2022-12-16 14:20:00,35.68,35.7,35.56,35.6,33968.0,33.7817,33.8007,33.6681,33.706,33968.0
2022-12-16 14:25:00,35.6,35.73,35.59,35.71,56455.0,33.706,33.8291,33.6965,33.8101,56455.0
2022-12-16 14:30:00,35.71,35.81,35.71,35.72,65133.0,33.8101,33.9048,33.8101,33.8196,65133.0
2022-12-16 14:35:00,35.73,35.82,35.7,35.77,202343.0,33.8291,33.9143,33.8007,33.867,202343.0
2022-12-16 14:40:00,35.76,35.87,35.75,35.83,93221.0,33.8575,33.9616,33.848,33.9238,93221.0
2022-12-16 14:45:00,35.84,35.86,35.75,35.82,144287.0,33.9332,33.9522,33.848,33.9143,144287.0
2022-12-16 14:50:00,35.83,35.92,35.81,35.91,78171.0,33.9238,34.009,33.9048,33.9995,78171.0
2022-12-16 14:55:00,35.92,36.05,35.89,36.01,155760.0,34.009,34.1321,33.9806,34.0942,155760.0
2022-12-16 15:00:00,36.0,36.04,35.89,35.91,112763.0,34.0847,34.1226,33.9806,33.9995,112763.0
2022-12-16 15:05:00,35.91,35.91,35.83,35.85,86963.0,33.9995,33.9995,33.9238,33.9427,86963.0
2022-12-16 15:10:00,35.85,35.92,35.82,35.9,87392.0,33.9427,34.009,33.9143,33.99,87392.0
2022-12-16 15:15:00,35.9,35.96,35.86,35.86,106232.0,33.99,34.0468,33.9522,33.9522,106232.0
2022-12-16 15:20:00,35.86,35.93,35.85,35.9,112712.0,33.9522,34.0184,33.9427,33.99,112712.0
2022-12-16 15:25:00,35.89,35.92,35.82,35.9,104369.0,33.9806,34.009,33.9143,33.99,104369.0
2022-12-16 15:30:00,35.9,36.09,35.9,36.07,176809.0,33.99,34.1699,33.99,34.151,176809.0
2022-12-16 15:35:00,36.07,36.09,36.01,36.05,83729.0,34.151,34.1699,34.0942,34.1321,83729.0
2022-12-16 15:40:00,36.05,36.08,36.0,36.0,109319.0,34.1321,34.1605,34.0847,34.0847,109319.0
2022-12-16 15:45:00,36.0,36.08,35.96,36.04,160108.0,34.0847,34.1605,34.0468,34.1226,160108.0
2022-12-16 15:50:00,36.04,36.11,35.87,35.95,282300.0,34.1226,34.1889,33.9616,34.0374,282300.0
2022-12-16 15:55:00,35.95,35.99,35.84,35.85,746584.0,34.0374,34.0752,33.9332,33.9427,746584.0
2022-12-19 09:30:00,36.11,36.68,36.11,36.44,180793.0,34.1889,34.7285,34.1889,34.5013,180793.0
2022-12-19 09:35:00,36.43,36.65,36.33,36.34,94733.0,34.4918,34.7001,34.3972,34.4066,94733.0
2022-12-19 09:40:00,36.33,36.34,35.98,36.04,84253.0,34.3972,34.4066,34.0658,34.1226,84253.0
2022-12-19 09:45:00,36.03,36.11,35.77,35.88,109515.0,34.1131,34.1889,33.867,33.9711,109515.0
2022-12-19 09:50:00,35.9,35.96,35.75,35.76,78638.0,33.99,34.0468,33.848,33.8575,78638.0
2022-12-19 09:55:00,35.76,35.89,35.71,35.87,59640.0,33.8575,33.9806,33.8101,33.9616,59640.0
2022-12-19 10:00:00,35.87,36.06,35.76,36.04,80157.0,33.9616,34.1415,33.8575,34.1226,80157.0
2022-12-19 10:05:00,36.04,36.11,35.96,36.05,98989.0,34.1226,34.1889,34.0468,34.1321,98989.0
2022-12-19 10:10:00,36.04,36.17,36.01,36.08,80159.0,34.1226,34.2457,34.0942,34.1605,80159.0
2022-12-19 10:15:00,36.08,36.13,36.01,36.08,31987.0,34.1605,34.2078,34.0942,34.1605,31987.0
2022-12-19 10:20:00,36.09,36.1,35.98,36.01,43561.0,34.1699,34.1794,34.0658,34.0942,43561.0
2022-12-19 10:25:00,36.01,36.01,35.83,35.9,44542.0,34.0942,34.0942,33.9238,33.99,44542.0
2022-12-19 10:30:00,35.89,35.89,35.77,35.81,23678.0,33.9806,33.9806,33.867,33.9048,23678.0
2022-12-19 10:35:00,35.83,35.86,35.67,35.72,63757.0,33.9238,33.9522,33.7723,33.8196,63757.0
2022-12-19 10:40:00,35.72,35.82,35.69,35.75,31733.0,33.8196,33.9143,33.7912,33.848,31733.0
2022-12-19 10:45:00,35.76,35.81,35.75,35.77,22691.0,33.8575,33.9048,33.848,33.867,22691.0
2022-12-19 10:50:00,35.76,35.77,35.69,35.75,27085.0,33.8575,33.867,33.7912,33.848,27085.0
2022-12-19 10:55:00,35.74,35.75,35.67,35.72,34124.0,33.8385,33.848,33.7723,33.8196,34124.0
2022-12-19 11:00:00,35.73,35.86,35.72,35.77,31162.0,33.8291,33.9522,33.8196,33.867,31162.0
2022-12-19 11:05:00,35.77,35.87,35.76,35.83,411610.0,33.867,33.9616,33.8575,33.9238,411610.0
2022-12-19 11:10:00,35.83,35.92,35.81,35.91,23997.0,33.9238,34.009,33.9048,33.9995,23997.0
2022-12-19 11:15:00,35.92,35.94,35.88,35.91,17827.0,34.009,34.0279,33.9711,33.9995,17827.0
2022-12-19 11:20:00,35.91,36.07,35.89,36.06,41712.0,33.9995,34.151,33.9806,34.1415,41712.0
2022-12-19 11:25:00,36.06,36.13,36.04,36.07,44682.0,34.1415,34.2078,34.1226,34.151,44682.0
2022-12-19 11:30:00,36.07,36.15,36.04,36.09,48701.0,34.151,34.2267,34.1226,34.1699,48701.0
2022-12-19 11:35:00,36.08,36.12,36.02,36.02,38110.0,34.1605,34.1983,34.1037,34.1037,38110.0
2022-12-19 11:40:00,36.02,36.12,35.97,36.12,42405.0,34.1037,34.1983,34.0563,34.1983,42405.0
2022-12-19 11:45:00,36.12,36.17,36.1,36.11,39188.0,34.1983,34.2457,34.1794,34.1889,39188.0
2022-12-19 11:50:00,36.11,36.12,36.03,36.04,24538.0,34.1889,34.1983,34.1131,34.1226,24538.0
2022-12-19 11:55:00,36.04,36.07,36.01,36.05,21159.0,34.1226,34.151,34.0942,34.1321,21159.0
2022-12-19 12:00:00,36.06,36.15,36.06,36.13,33480.0,34.1415,34.2267,34.1415,34.2078,33480.0
2022-12-19 12:05:00,36.13,36.13,36.05,36.09,90779.0,34.2078,34.2078,34.1321,34.1699,90779.0
2022-12-19 12:10:00,36.08,36.15,36.07,36.15,37884.0,34.1605,34.2267,34.151,34.2267,37884.0
2022-12-19 12:15:00,36.16,36.17,36.06,36.08,27034.0,34.2362,34.2457,34.1415,34.1605,27034.0
2022-12-19 12:20:00,36.07,36.11,36.04,36.08,27752.0,34.151,34.1889,34.1226,34.1605,27752.0
2022-12-19 12:25:00,36.08,36.1,36.06,36.1,34961.0,34.1605,34.1794,34.1415,34.1794,34961.0
2022-12-19 12:30:00,36.09,36.18,36.09,36.09,28036.0,34.1699,34.2551,34.1699,34.1699,28036.0
2022-12-19 12:35:00,36.1,36.16,36.1,36.11,15292.0,34.1794,34.2362,34.1794,34.1889,15292.0
2022-12-19 12:40:00,36.12,36.13,35.96,35.98,30003.0,34.1983,34.2078,34.0468,34.0658,30003.0
2022-12-19 12:45:00,35.98,36.0,35.94,35.96,34657.0,34.0658,34.0847,34.0279,34.0468,34657.0
2022-12-19 12:50:00,35.95,35.97,35.92,35.97,23088.0,34.0374,34.0563,34.009,34.0563,23088.0
2022-12-19 12:55:00,35.95,36.0,35.94,36.0,11806.0,34.0374,34.0847,34.0279,34.0847,11806.0
2022-12-19 13:00:00,36.0,36.03,35.94,35.96,31783.0,34.0847,34.1131,34.0279,34.0468,31783.0
2022-12-19 13:05:00,35.96,35.99,35.94,35.99,22108.0,34.0468,34.0752,34.0279,34.0752,22108.0
2022-12-19 13:10:00,35.98,36.03,35.95,35.98,26042.0,34.0658,34.1131,34.0374,34.0658,26042.0
2022-12-19 13:15:00,35.97,36.01,35.94,36.0,23297.0,34.0563,34.0942,34.0279,34.0847,23297.0
2022-12-19 13:20:00,36.0,36.02,35.97,36.01,17152.0,34.0847,34.1037,34.0563,34.0942,17152.0
2022-12-19 13:25:00,36.02,36.05,35.96,35.98,12952.0,34.1037,34.1321,34.0468,34.0658,12952.0
2022-12-19 13:30:00,35.98,35.99,35.94,35.98,26417.0,34.0658,34.0752,34.0279,34.0658,26417.0
2022-12-19 13:35:00,35.97,35.97,35.93,35.94,25522.0,34.0563,34.0563,34.0184,34.0279,25522.0
2022-12-19 13:40:00,35.94,35.94,35.84,35.86,39667.0,34.0279,34.0279,33.9332,33.9522,39667.0
2022-12-19 13:45:00,35.86,35.94,35.85,35.93,30917.0,33.9522,34.0279,33.9427,34.0184,30917.0
2022-12-19 13:50:00,35.92,35.95,35.9,35.95,13212.0,34.009,34.0374,33.99,34.0374,13212.0
2022-12-19 13:55:00,35.95,35.98,35.93,35.97,23456.0,34.0374,34.0658,34.0184,34.0563,23456.0
2022-12-19 14:00:00,35.98,36.0,35.89,35.9,38739.0,34.0658,34.0847,33.9806,33.99,38739.0
2022-12-19 14:05:00,35.89,35.97,35.89,35.93,28554.0,33.9806,34.0563,33.9806,34.0184,28554.0
2022-12-19 14:10:00,35.93,35.95,35.84,35.84,18476.0,34.0184,34.0374,33.9332,33.9332,18476.0
2022-12-19 14:15:00,35.85,35.92,35.83,35.9,31352.0,33.9427,34.009,33.9238,33.99,31352.0
2022-12-19 14:20:00,35.9,35.93,35.84,35.84,13908.0,33.99,34.0184,33.9332,33.9332,13908.0
2022-12-19 14:25:00,35.84,35.84,35.69,35.7,36651.0,33.9332,33.9332,33.7912,33.8007,36651.0
2022-12-19 14:30:00,35.7,35.74,35.69,35.73,27746.0,33.8007,33.8385,33.7912,33.8291,27746.0
2022-12-19 14:35:00,35.73,35.75,35.68,35.75,17867.0,33.8291,33.848,33.7817,33.848,17867.0
2022-12-19 14:40:00,35.74,35.76,35.71,35.72,15858.0,33.8385,33.8575,33.8101,33.8196,15858.0
2022-12-19 14:45:00,35.72,35.81,35.72,35.74,33145.0,33.8196,33.9048,33.8196,33.8385,33145.0
2022-12-19 14:50:00,35.75,35.75,35.7,35.72,33409.0,33.848,33.848,33.8007,33.8196,33409.0
2022-12-19 14:55:00,35.72,35.75,35.71,35.73,20662.0,33.8196,33.848,33.8101,33.8291,20662.0
2022-12-19 15:00:00,35.72,35.74,35.65,35.72,51868.0,33.8196,33.8385,33.7533,33.8196,51868.0
2022-12-19 15:05:00,35.71,35.76,35.7,35.72,34835.0,33.8101,33.8575,33.8007,33.8196,34835.0
2022-12-19 15:10:00,35.72,35.79,35.7,35.73,48681.0,33.8196,33.8859,33.8007,33.8291,48681.0
2022-12-19 15:15:00,35.74,35.87,35.73,35.87,36310.0,33.8385,33.9616,33.8291,33.9616,36310.0
2022-12-19 15:20:00,35.87,35.9,35.85,35.9,59226.0,33.9616,33.99,33.9427,33.99,59226.0
2022-12-19 15:25:00,35.9,35.97,35.9,35.94,34006.0,33.99,34.0563,33.99,34.0279,34006.0
2022-12-19 15:30:00,35.94,36.02,35.93,36.02,53159.0,34.0279,34.1037,34.0184,34.1037,53159.0
2022-12-19 15:35:00,36.01,36.07,36.0,36.02,46979.0,34.0942,34.151,34.0847,34.1037,46979.0
2022-12-19 15:40:00,36.02,36.04,35.98,36.02,60520.0,34.1037,34.1226,34.0658,34.1037,60520.0
2022-12-19 15:45:00,36.02,36.08,36.01,36.02,99767.0,34.1037,34.1605,34.0942,34.1037,99767.0
2022-12-19 15:50:00,36.02,36.07,35.99,36.02,106133.0,34.1037,34.151,34.0752,34.1037,106133.0
2022-12-19 15:55:00,36.02,36.07,35.99,36.04,258036.0,34.1037,34.151,34.0752,34.1226,258036.0
2022-12-20 09:30:00,36.16,36.45,36.06,36.42,148718.0,34.2362,34.5108,34.1415,34.4824,148718.0
2022-12-20 09:35:00,36.42,36.53,36.37,36.48,108747.0,34.4824,34.5865,34.435,34.5392,108747.0
2022-12-20 09:40:00,36.49,36.67,36.48,36.59,70653.0,34.5486,34.7191,34.5392,34.6433,70653.0
2022-12-20 09:45:00,36.6,36.68,36.55,36.61,93437.0,34.6528,34.7285,34.6055,34.6623,93437.0
2022-12-20 09:50:00,36.59,36.84,36.52,36.84,127156.0,34.6433,34.88,34.5771,34.88,127156.0
2022-12-20 09:55:00,36.83,37.05,36.81,37.04,133266.0,34.8706,35.0789,34.8516,35.0694,133266.0
2022-12-20 10:00:00,37.05,37.15,37.01,37.07,105502.0,35.0789,35.1735,35.041,35.0978,105502.0
2022-12-20 10:05:00,37.08,37.38,37.07,37.34,245067.0,35.1073,35.3913,35.0978,35.3534,245067.0
2022-12-20 10:10:00,37.34,37.52,37.31,37.52,131806.0,35.3534,35.5238,35.325,35.5238,131806.0
2022-12-20 10:15:00,37.51,37.73,37.5,37.65,194818.0,35.5144,35.7227,35.5049,35.6469,194818.0
2022-12-20 10:20:00,37.65,37.66,37.4,37.52,167349.0,35.6469,35.6564,35.4102,35.5238,167349.0
2022-12-20 10:25:00,37.54,37.62,37.4,37.55,131536.0,35.5428,35.6185,35.4102,35.5523,131536.0
2022-12-20 10:30:00,37.56,37.59,37.48,37.55,109688.0,35.5617,35.5901,35.486,35.5523,109688.0
2022-12-20 10:35:00,37.55,37.72,37.54,37.7,113947.0,35.5523,35.7132,35.5428,35.6943,113947.0
2022-12-20 10:40:00,37.69,37.75,37.62,37.74,267444.0,35.6848,35.7416,35.6185,35.7321,267444.0
2022-12-20 10:45:00,37.75,37.76,37.58,37.62,191404.0,35.7416,35.7511,35.5807,35.6185,191404.0
2022-12-20 10:50:00,37.6,37.67,37.55,37.61,72640.0,35.5996,35.6659,35.5523,35.6091,72640.0
2022-12-20 10:55:00,37.61,37.72,37.61,37.64,58387.0,35.6091,35.7132,35.6091,35.6375,58387.0
2022-12-20 11:00:00,37.65,37.69,37.43,37.44,83120.0,35.6469,35.6848,35.4386,35.4481,83120.0
2022-12-20 11:05:00,37.43,37.44,37.26,37.29,68572.0,35.4386,35.4481,35.2777,35.3061,68572.0
2022-12-20 11:10:00,37.27,37.34,37.19,37.34,102454.0,35.2871,35.3534,35.2114,35.3534,102454.0
2022-12-20 11:15:00,37.34,37.43,37.3,37.36,103491.0,35.3534,35.4386,35.3156,35.3724,103491.0
2022-12-20 11:20:00,37.36,37.43,37.3,37.38,78281.0,35.3724,35.4386,35.3156,35.3913,78281.0
2022-12-20 11:25:00,37.36,37.36,37.15,37.16,130272.0,35.3724,35.3724,35.1735,35.183,130272.0
2022-12-20 11:30:00,37.15,37.28,37.14,37.21,87113.0,35.1735,35.2966,35.1641,35.2303,87113.0
2022-12-20 11:35:00,37.21,37.28,37.11,37.11,78823.0,35.2303,35.2966,35.1357,35.1357,78823.0
2022-12-20 11:40:00,37.1,37.18,37.08,37.14,140826.0,35.1262,35.2019,35.1073,35.1641,140826.0
2022-12-20 11:45:00,37.15,37.16,37.03,37.05,130261.0,35.1735,35.183,35.0599,35.0789,130261.0
2022-12-20 11:50:00,37.05,37.05,36.94,36.95,78415.0,35.0789,35.0789,34.9747,34.9842,78415.0
2022-12-20 11:55:00,36.95,36.96,36.85,36.9,86009.0,34.9842,34.9936,34.8895,34.9368,86009.0
2022-12-20 12:00:00,36.9,36.97,36.87,36.95,37352.0,34.9368,35.0031,34.9084,34.9842,37352.0
2022-12-20 12:05:00,36.95,37.0,36.94,36.97,37167.0,34.9842,35.0315,34.9747,35.0031,37167.0
2022-12-20 12:10:00,36.96,36.98,36.87,36.88,39886.0,34.9936,35.0126,34.9084,34.9179,39886.0
2022-12-20 12:15:00,36.88,36.97,36.86,36.86,33201.0,34.9179,35.0031,34.899,34.899,33201.0
2022-12-20 12:20:00,36.86,36.88,36.82,36.85,32890.0,34.899,34.9179,34.8611,34.8895,32890.0
2022-12-20 12:25:00,36.84,36.86,36.79,36.82,43908.0,34.88,34.899,34.8327,34.8611,43908.0
2022-12-20 12:30:00,36.82,36.87,36.79,36.85,18919.0,34.8611,34.9084,34.8327,34.8895,18919.0
2022-12-20 12:35:00,36.84,36.85,36.78,36.81,32764.0,34.88,34.8895,34.8232,34.8516,32764.0
2022-12-20 12:40:00,36.82,36.9,36.81,36.82,69406.0,34.8611,34.9368,34.8516,34.8611,69406.0
2022-12-20 12:45:00,36.82,36.86,36.78,36.84,58521.0,34.8611,34.899,34.8232,34.88,58521.0
2022-12-20 12:50:00,36.85,36.85,36.75,36.79,46875.0,34.8895,34.8895,34.7948,34.8327,46875.0
2022-12-20 12:55:00,36.8,36.96,36.79,36.95,126950.0,34.8422,34.9936,34.8327,34.9842,126950.0
2022-12-20 13:00:00,36.96,36.98,36.88,36.94,19510.0,34.9936,35.0126,34.9179,34.9747,19510.0
2022-12-20 13:05:00,36.93,37.04,36.91,37.02,52099.0,34.9652,35.0694,34.9463,35.0504,52099.0
2022-12-20 13:10:00,37.02,37.15,37.02,37.15,53384.0,35.0504,35.1735,35.0504,35.1735,53384.0
2022-12-20 13:15:00,37.15,37.16,37.09,37.16,40375.0,35.1735,35.183,35.1167,35.183,40375.0
2022-12-20 13:20:00,37.16,37.35,37.15,37.34,104834.0,35.183,35.3629,35.1735,35.3534,104834.0
2022-12-20 13:25:00,37.35,37.35,37.28,37.28,39430.0,35.3629,35.3629,35.2966,35.2966,39430.0
2022-12-20 13:30:00,37.29,37.32,37.26,37.3,42120.0,35.3061,35.3345,35.2777,35.3156,42120.0
2022-12-20 13:35:00,37.31,37.36,37.28,37.34,38193.0,35.325,35.3724,35.2966,35.3534,38193.0
2022-12-20 13:40:00,37.35,37.42,37.33,37.33,63493.0,35.3629,35.4292,35.344,35.344,63493.0
2022-12-20 13:45:00,37.33,37.35,37.28,37.31,44310.0,35.344,35.3629,35.2966,35.325,44310.0
2022-12-20 13:50:00,37.32,37.45,37.3,37.41,59597.0,35.3345,35.4576,35.3156,35.4197,59597.0
2022-12-20 13:55:00,37.4,37.42,37.36,37.39,51370.0,35.4102,35.4292,35.3724,35.4008,51370.0
2022-12-20 14:00:00,37.39,37.41,37.27,37.27,71017.0,35.4008,35.4197,35.2871,35.2871,71017.0
2022-12-20 14:05:00,37.28,37.31,37.25,37.27,41966.0,35.2966,35.325,35.2682,35.2871,41966.0
2022-12-20 14:10:00,37.27,37.34,37.26,37.29,50477.0,35.2871,35.3534,35.2777,35.3061,50477.0
2022-12-20 14:15:00,37.26,37.27,37.17,37.23,33195.0,35.2777,35.2871,35.1925,35.2493,33195.0
2022-12-20 14:20:00,37.23,37.23,37.14,37.16,23994.0,35.2493,35.2493,35.1641,35.183,23994.0
2022-12-20 14:25:00,37.17,37.22,37.13,37.22,49957.0,35.1925,35.2398,35.1546,35.2398,49957.0
2022-12-20 14:30:00,37.21,37.24,37.18,37.22,30709.0,35.2303,35.2587,35.2019,35.2398,30709.0
2022-12-20 14:35:00,37.21,37.27,37.2,37.23,27203.0,35.2303,35.2871,35.2209,35.2493,27203.0
2022-12-20 14:40:00,37.24,37.29,37.22,37.26,24015.0,35.2587,35.3061,35.2398,35.2777,24015.0
2022-12-20 14:45:00,37.27,37.3,37.21,37.26,70687.0,35.2871,35.3156,35.2303,35.2777,70687.0
2022-12-20 14:50:00,37.26,37.29,37.23,37.25,29240.0,35.2777,35.3061,35.2493,35.2682,29240.0
2022-12-20 14:55:00,37.25,37.27,37.2,37.22,35953.0,35.2682,35.2871,35.2209,35.2398,35953.0
2022-12-20 15:00:00,37.22,37.24,37.15,37.23,48898.0,35.2398,35.2587,35.1735,35.2493,48898.0
2022-12-20 15:05:00,37.23,37.23,37.17,37.23,41986.0,35.2493,35.2493,35.1925,35.2493,41986.0
2022-12-20 15:10:00,37.23,37.31,37.2,37.28,70231.0,35.2493,35.325,35.2209,35.2966,70231.0
2022-12-20 15:15:00,37.27,37.32,37.26,37.27,76822.0,35.2871,35.3345,35.2777,35.2871,76822.0
2022-12-20 15:20:00,37.28,37.32,37.25,37.27,91199.0,35.2966,35.3345,35.2682,35.2871,91199.0
2022-12-20 15:25:00,37.27,37.33,37.26,37.33,49656.0,35.2871,35.344,35.2777,35.344,49656.0
2022-12-20 15:30:00,37.32,37.38,37.3,37.36,62592.0,35.3345,35.3913,35.3156,35.3724,62592.0
2022-12-20 15:35:00,37.36,37.48,37.34,37.48,90355.0,35.3724,35.486,35.3534,35.486,90355.0
2022-12-20 15:40:00,37.48,37.5,37.44,37.48,90040.0,35.486,35.5049,35.4481,35.486,90040.0
2022-12-20 15:45:00,37.48,37.58,37.46,37.58,164212.0,35.486,35.5807,35.467,35.5807,164212.0
2022-12-20 15:50:00,37.58,37.62,37.48,37.5,318683.0,35.5807,35.6185,35.486,35.5049,318683.0
2022-12-20 15:55:00,37.5,37.51,37.4,37.42,364780.0,35.5049,35.5144,35.4102,35.4292,364780.0
2022-12-21 09:30:00,37.96,38.36,37.62,37.69,319943.0,35.9404,36.3192,35.6185,35.6848,319943.0
2022-12-21 09:35:00,37.69,37.94,37.64,37.89,97647.0,35.6848,35.9215,35.6375,35.8742,97647.0
2022-12-21 09:40:00,37.88,37.98,37.71,37.84,123170.0,35.8647,35.9594,35.7037,35.8268,123170.0
2022-12-21 09:45:00,37.84,37.84,37.48,37.51,131763.0,35.8268,35.8268,35.486,35.5144,131763.0
2022-12-21 09:50:00,37.52,37.75,37.47,37.71,62720.0,35.5238,35.7416,35.4765,35.7037,62720.0
2022-12-21 09:55:00,37.7,37.8,37.64,37.68,107820.0,35.6943,35.789,35.6375,35.6753,107820.0
2022-12-21 10:00:00,37.68,37.72,37.63,37.66,61334.0,35.6753,35.7132,35.628,35.6564,61334.0
2022-12-21 10:05:00,37.67,37.9,37.66,37.9,69323.0,35.6659,35.8836,35.6564,35.8836,69323.0
2022-12-21 10:10:00,37.9,37.9,37.75,37.8,180907.0,35.8836,35.8836,35.7416,35.789,180907.0
2022-12-21 10:15:00,37.79,37.91,37.76,37.84,79474.0,35.7795,35.8931,35.7511,35.8268,79474.0
2022-12-21 10:20:00,37.85,37.98,37.79,37.97,42943.0,35.8363,35.9594,35.7795,35.9499,42943.0
2022-12-21 10:25:00,37.97,38.01,37.93,38.0,71036.0,35.9499,35.9878,35.912,35.9783,71036.0
2022-12-21 10:30:00,38.0,38.19,38.0,38.12,100129.0,35.9783,36.1582,35.9783,36.0919,100129.0
2022-12-21 10:35:00,38.12,38.29,38.12,38.29,77605.0,36.0919,36.2529,36.0919,36.2529,77605.0
2022-12-21 10:40:00,38.3,38.37,38.26,38.28,109537.0,36.2624,36.3286,36.2245,36.2434,109537.0
2022-12-21 10:45:00,38.28,38.28,38.16,38.19,54241.0,36.2434,36.2434,36.1298,36.1582,54241.0
2022-12-21 10:50:00,38.19,38.36,38.16,38.34,58736.0,36.1582,36.3192,36.1298,36.3002,58736.0
2022-12-21 10:55:00,38.33,38.35,38.29,38.31,42663.0,36.2908,36.3097,36.2529,36.2718,42663.0
2022-12-21 11:00:00,38.3,38.38,38.3,38.33,53804.0,36.2624,36.3381,36.2624,36.2908,53804.0
2022-12-21 11:05:00,38.33,38.33,38.14,38.24,76706.0,36.2908,36.2908,36.1109,36.2055,76706.0
2022-12-21 11:10:00,38.24,38.34,38.23,38.3,49240.0,36.2055,36.3002,36.1961,36.2624,49240.0
2022-12-21 11:15:00,38.3,38.37,38.24,38.34,116361.0,36.2624,36.3286,36.2055,36.3002,116361.0
2022-12-21 11:20:00,38.35,38.38,38.25,38.35,68696.0,36.3097,36.3381,36.215,36.3097,68696.0
2022-12-21 11:25:00,38.35,38.4,38.33,38.38,79613.0,36.3097,36.357,36.2908,36.3381,79613.0
2022-12-21 11:30:00,38.38,38.44,38.26,38.31,107068.0,36.3381,36.3949,36.2245,36.2718,107068.0
2022-12-21 11:35:00,38.3,38.31,38.17,38.21,39633.0,36.2624,36.2718,36.1393,36.1771,39633.0
2022-12-21 11:40:00,38.23,38.29,38.16,38.29,50835.0,36.1961,36.2529,36.1298,36.2529,50835.0
2022-12-21 11:45:00,38.29,38.35,38.26,38.35,53412.0,36.2529,36.3097,36.2245,36.3097,53412.0
2022-12-21 11:50:00,38.35,38.36,38.27,38.32,55697.0,36.3097,36.3192,36.2339,36.2813,55697.0
2022-12-21 11:55:00,38.32,38.34,38.28,38.33,31059.0,36.2813,36.3002,36.2434,36.2908,31059.0
2022-12-21 12:00:00,38.33,38.35,38.23,38.3,27387.0,36.2908,36.3097,36.1961,36.2624,27387.0
2022-12-21 12:05:00,38.3,38.36,38.3,38.33,45563.0,36.2624,36.3192,36.2624,36.2908,45563.0
2022-12-21 12:10:00,38.34,38.42,38.33,38.4,36067.0,36.3002,36.376,36.2908,36.357,36067.0
2022-12-21 12:15:00,38.4,38.41,38.31,38.32,19684.0,36.357,36.3665,36.2718,36.2813,19684.0
2022-12-21 12:20:00,38.32,38.32,38.25,38.26,25930.0,36.2813,36.2813,36.215,36.2245,25930.0
2022-12-21 12:25:00,38.26,38.34,38.2,38.33,173216.0,36.2245,36.3002,36.1677,36.2908,173216.0
2022-12-21 12:30:00,38.34,38.4,38.33,38.4,53834.0,36.3002,36.357,36.2908,36.357,53834.0
2022-12-21 12:35:00,38.4,38.43,38.36,38.42,48408.0,36.357,36.3854,36.3192,36.376,48408.0
2022-12-21 12:40:00,38.42,38.49,38.38,38.48,48115.0,36.376,36.4422,36.3381,36.4328,48115.0
2022-12-21 12:45:00,38.48,38.49,38.37,38.41,46644.0,36.4328,36.4422,36.3286,36.3665,46644.0
2022-12-21 12:50:00,38.41,38.43,38.33,38.38,21601.0,36.3665,36.3854,36.2908,36.3381,21601.0
2022-12-21 12:55:00,38.37,38.38,38.31,38.37,35169.0,36.3286,36.3381,36.2718,36.3286,35169.0
2022-12-21 13:00:00,38.38,38.43,38.36,38.37,27923.0,36.3381,36.3854,36.3192,36.3286,27923.0
2022-12-21 13:05:00,38.37,38.41,38.32,38.36,31824.0,36.3286,36.3665,36.2813,36.3192,31824.0
2022-12-21 13:10:00,38.36,38.41,38.34,38.39,53799.0,36.3192,36.3665,36.3002,36.3476,53799.0
2022-12-21 13:15:00,38.4,38.46,38.39,38.44,60798.0,36.357,36.4138,36.3476,36.3949,60798.0
2022-12-21 13:20:00,38.44,38.46,38.33,38.39,37194.0,36.3949,36.4138,36.2908,36.3476,37194.0
2022-12-21 13:25:00,38.38,38.39,38.29,38.29,32345.0,36.3381,36.3476,36.2529,36.2529,32345.0
2022-12-21 13:30:00,38.29,38.3,38.24,38.29,38955.0,36.2529,36.2624,36.2055,36.2529,38955.0
2022-12-21 13:35:00,38.29,38.36,38.28,38.3,32039.0,36.2529,36.3192,36.2434,36.2624,32039.0
2022-12-21 13:40:00,38.3,38.35,38.29,38.34,41325.0,36.2624,36.3097,36.2529,36.3002,41325.0
2022-12-21 13:45:00,38.34,38.44,38.33,38.44,38632.0,36.3002,36.3949,36.2908,36.3949,38632.0
2022-12-21 13:50:00,38.43,38.5,38.42,38.5,51326.0,36.3854,36.4517,36.376,36.4517,51326.0
2022-12-21 13:55:00,38.5,38.6,38.49,38.54,103656.0,36.4517,36.5464,36.4422,36.4896,103656.0
2022-12-21 14:00:00,38.54,38.6,38.5,38.59,36815.0,36.4896,36.5464,36.4517,36.5369,36815.0
2022-12-21 14:05:00,38.6,38.67,38.6,38.61,71933.0,36.5464,36.6127,36.5464,36.5559,71933.0
2022-12-21 14:10:00,38.61,38.64,38.59,38.64,31983.0,36.5559,36.5843,36.5369,36.5843,31983.0
2022-12-21 14:15:00,38.65,38.73,38.64,38.7,67812.0,36.5937,36.6695,36.5843,36.6411,67812.0
2022-12-21 14:20:00,38.7,38.71,38.64,38.64,32922.0,36.6411,36.6505,36.5843,36.5843,32922.0
2022-12-21 14:25:00,38.64,38.69,38.6,38.62,30895.0,36.5843,36.6316,36.5464,36.5653,30895.0
2022-12-21 14:30:00,38.62,38.64,38.58,38.63,42044.0,36.5653,36.5843,36.5275,36.5748,42044.0
2022-12-21 14:35:00,38.63,38.63,38.51,38.57,57792.0,36.5748,36.5748,36.4612,36.518,57792.0
2022-12-21 14:40:00,38.57,38.62,38.54,38.62,48255.0,36.518,36.5653,36.4896,36.5653,48255.0
2022-12-21 14:45:00,38.61,38.69,38.6,38.69,58087.0,36.5559,36.6316,36.5464,36.6316,58087.0
2022-12-21 14:50:00,38.69,38.7,38.63,38.68,112011.0,36.6316,36.6411,36.5748,36.6221,112011.0
2022-12-21 14:55:00,38.68,38.71,38.63,38.64,63695.0,36.6221,36.6505,36.5748,36.5843,63695.0
2022-12-21 15:00:00,38.64,38.69,38.62,38.69,72980.0,36.5843,36.6316,36.5653,36.6316,72980.0
2022-12-21 15:05:00,38.69,38.69,38.59,38.61,60401.0,36.6316,36.6316,36.5369,36.5559,60401.0
2022-12-21 15:10:00,38.62,38.67,38.61,38.66,59617.0,36.5653,36.6127,36.5559,36.6032,59617.0
2022-12-21 15:15:00,38.66,38.69,38.63,38.65,66144.0,36.6032,36.6316,36.5748,36.5937,66144.0
2022-12-21 15:20:00,38.65,38.68,38.63,38.65,162332.0,36.5937,36.6221,36.5748,36.5937,162332.0
2022-12-21 15:25:00,38.64,38.66,38.58,38.58,88803.0,36.5843,36.6032,36.5275,36.5275,88803.0
2022-12-21 15:30:00,38.58,38.62,38.54,38.61,84336.0,36.5275,36.5653,36.4896,36.5559,84336.0
2022-12-21 15:35:00,38.61,38.67,38.6,38.66,62828.0,36.5559,36.6127,36.5464,36.6032,62828.0
2022-12-21 15:40:00,38.66,38.68,38.58,38.59,92311.0,36.6032,36.6221,36.5275,36.5369,92311.0
2022-12-21 15:45:00,38.6,38.65,38.6,38.61,104988.0,36.5464,36.5937,36.5464,36.5559,104988.0
2022-12-21 15:50:00,38.61,38.63,38.52,38.61,159593.0,36.5559,36.5748,36.4706,36.5559,159593.0
2022-12-21 15:55:00,38.61,38.66,38.59,38.64,364403.0,36.5559,36.6032,36.5369,36.5843,364403.0
2022-12-22 09:30:00,38.74,38.8,38.46,38.56,199706.0,36.6789,36.7357,36.4138,36.5085,199706.0
2022-12-22 09:35:00,38.56,38.56,38.32,38.32,84427.0,36.5085,36.5085,36.2813,36.2813,84427.0
2022-12-22 09:40:00,38.33,38.49,38.13,38.2,116870.0,36.2908,36.4422,36.1014,36.1677,116870.0
2022-12-22 09:45:00,38.19,38.37,38.15,38.28,80374.0,36.1582,36.3286,36.1203,36.2434,80374.0
2022-12-22 09:50:00,38.28,38.41,38.19,38.34,116396.0,36.2434,36.3665,36.1582,36.3002,116396.0
2022-12-22 09:55:00,38.34,38.43,38.28,38.37,92120.0,36.3002,36.3854,36.2434,36.3286,92120.0
2022-12-22 10:00:00,38.36,38.36,38.22,38.34,116763.0,36.3192,36.3192,36.1866,36.3002,116763.0
2022-12-22 10:05:00,38.34,38.39,38.28,38.34,83018.0,36.3002,36.3476,36.2434,36.3002,83018.0
2022-12-22 10:10:00,38.33,38.36,38.22,38.35,67177.0,36.2908,36.3192,36.1866,36.3097,67177.0
2022-12-22 10:15:00,38.35,38.44,38.28,38.3,56821.0,36.3097,36.3949,36.2434,36.2624,56821.0
2022-12-22 10:20:00,38.3,38.3,38.09,38.1,50358.0,36.2624,36.2624,36.0635,36.073,50358.0
2022-12-22 10:25:00,38.1,38.21,38.09,38.16,46736.0,36.073,36.1771,36.0635,36.1298,46736.0
2022-12-22 10:30:00,38.17,38.17,37.98,38.02,121906.0,36.1393,36.1393,35.9594,35.9972,121906.0
2022-12-22 10:35:00,38.02,38.08,37.94,38.07,63472.0,35.9972,36.0541,35.9215,36.0446,63472.0
2022-12-22 10:40:00,38.06,38.15,38.02,38.02,60617.0,36.0351,36.1203,35.9972,35.9972,60617.0
2022-12-22 10:45:00,38.02,38.07,37.95,37.97,66840.0,35.9972,36.0446,35.931,35.9499,66840.0
2022-12-22 10:50:00,37.97,38.06,37.95,37.97,43129.0,35.9499,36.0351,35.931,35.9499,43129.0
2022-12-22 10:55:00,37.97,37.97,37.86,37.88,71552.0,35.9499,35.9499,35.8458,35.8647,71552.0
2022-12-22 11:00:00,37.87,38.01,37.83,37.98,55117.0,35.8552,35.9878,35.8174,35.9594,55117.0
2022-12-22 11:05:00,37.98,38.07,37.96,38.0,51843.0,35.9594,36.0446,35.9404,35.9783,51843.0
2022-12-22 11:10:00,38.0,38.04,37.96,38.04,56820.0,35.9783,36.0162,35.9404,36.0162,56820.0
2022-12-22 11:15:00,38.03,38.15,38.01,38.14,38662.0,36.0067,36.1203,35.9878,36.1109,38662.0
2022-12-22 11:20:00,38.15,38.22,38.1,38.11,63419.0,36.1203,36.1866,36.073,36.0825,63419.0
2022-12-22 11:25:00,38.1,38.18,38.08,38.16,54266.0,36.073,36.1487,36.0541,36.1298,54266.0
2022-12-22 11:30:00,38.16,38.18,38.1,38.13,51116.0,36.1298,36.1487,36.073,36.1014,51116.0
2022-12-22 11:35:00,38.12,38.13,38.02,38.02,35354.0,36.0919,36.1014,35.9972,35.9972,35354.0
2022-12-22 11:40:00,38.03,38.05,37.97,38.02,87036.0,36.0067,36.0257,35.9499,35.9972,87036.0
2022-12-22 11:45:00,38.02,38.07,37.97,38.02,57295.0,35.9972,36.0446,35.9499,35.9972,57295.0
2022-12-22 11:50:00,38.02,38.02,37.89,37.91,36123.0,35.9972,35.9972,35.8742,35.8931,36123.0
2022-12-22 11:55:00,37.9,37.95,37.87,37.93,32794.0,35.8836,35.931,35.8552,35.912,32794.0
2022-12-22 12:00:00,37.92,37.95,37.86,37.94,68597.0,35.9026,35.931,35.8458,35.9215,68597.0
2022-12-22 12:05:00,37.95,37.95,37.85,37.89,56110.0,35.931,35.931,35.8363,35.8742,56110.0
2022-12-22 12:10:00,37.89,37.94,37.75,37.78,39077.0,35.8742,35.9215,35.7416,35.77,39077.0
2022-12-22 12:15:00,37.78,37.79,37.68,37.7,72923.0,35.77,35.7795,35.6753,35.6943,72923.0
2022-12-22 12:20:00,37.7,37.75,37.61,37.67,81472.0,35.6943,35.7416,35.6091,35.6659,81472.0
2022-12-22 12:25:00,37.68,37.71,37.64,37.66,49768.0,35.6753,35.7037,35.6375,35.6564,49768.0
2022-12-22 12:30:00,37.66,37.69,37.62,37.63,34743.0,35.6564,35.6848,35.6185,35.628,34743.0
2022-12-22 12:35:00,37.63,37.64,37.53,37.55,49196.0,35.628,35.6375,35.5333,35.5523,49196.0
2022-12-22 12:40:00,37.55,37.57,37.46,37.47,74207.0,35.5523,35.5712,35.467,35.4765,74207.0
2022-12-22 12:45:00,37.47,37.47,37.29,37.33,75320.0,35.4765,35.4765,35.3061,35.344,75320.0
2022-12-22 12:50:00,37.33,37.34,37.25,37.3,65169.0,35.344,35.3534,35.2682,35.3156,65169.0
2022-12-22 12:55:00,37.29,37.29,37.19,37.2,53512.0,35.3061,35.3061,35.2114,35.2209,53512.0
2022-12-22 13:00:00,37.18,37.18,36.95,37.02,248148.0,35.2019,35.2019,34.9842,35.0504,248148.0
2022-12-22 13:05:00,37.02,37.03,36.78,36.9,156898.0,35.0504,35.0599,34.8232,34.9368,156898.0
2022-12-22 13:10:00,36.91,36.97,36.85,36.96,46576.0,34.9463,35.0031,34.8895,34.9936,46576.0
2022-12-22 13:15:00,36.97,37.0,36.89,36.97,38403.0,35.0031,35.0315,34.9274,35.0031,38403.0
2022-12-22 13:20:00,36.98,37.03,36.95,36.99,34107.0,35.0126,35.0599,34.9842,35.022,34107.0
2022-12-22 13:25:00,36.98,37.0,36.88,36.9,39081.0,35.0126,35.0315,34.9179,34.9368,39081.0
2022-12-22 13:30:00,36.89,36.89,36.76,36.77,41688.0,34.9274,34.9274,34.8043,34.8138,41688.0
2022-12-22 13:35:00,36.76,36.86,36.74,36.83,64758.0,34.8043,34.899,34.7853,34.8706,64758.0
2022-12-22 13:40:00,36.83,36.84,36.76,36.8,49998.0,34.8706,34.88,34.8043,34.8422,49998.0
2022-12-22 13:45:00,36.8,36.83,36.69,36.74,91964.0,34.8422,34.8706,34.738,34.7853,91964.0
2022-12-22 13:50:00,36.74,36.78,36.71,36.75,65544.0,34.7853,34.8232,34.7569,34.7948,65544.0
2022-12-22 13:55:00,36.75,36.8,36.72,36.79,54266.0,34.7948,34.8422,34.7664,34.8327,54266.0
2022-12-22 14:00:00,36.79,36.89,36.78,36.86,74675.0,34.8327,34.9274,34.8232,34.899,74675.0
2022-12-22 14:05:00,36.85,36.86,36.71,36.72,54283.0,34.8895,34.899,34.7569,34.7664,54283.0
2022-12-22 14:10:00,36.72,36.87,36.68,36.87,54861.0,34.7664,34.9084,34.7285,34.9084,54861.0
2022-12-22 14:15:00,36.86,36.86,36.76,36.79,50137.0,34.899,34.899,34.8043,34.8327,50137.0
2022-12-22 14:20:00,36.79,36.94,36.77,36.94,91785.0,34.8327,34.9747,34.8138,34.9747,91785.0
2022-12-22 14:25:00,36.94,37.08,36.93,37.08,47986.0,34.9747,35.1073,34.9652,35.1073,47986.0
2022-12-22 14:30:00,37.08,37.23,37.08,37.17,90377.0,35.1073,35.2493,35.1073,35.1925,90377.0
2022-12-22 14:35:00,37.18,37.22,37.12,37.21,72968.0,35.2019,35.2398,35.1451,35.2303,72968.0
2022-12-22 14:40:00,37.21,37.3,37.17,37.28,47769.0,35.2303,35.3156,35.1925,35.2966,47769.0
2022-12-22 14:45:00,37.28,37.41,37.28,37.38,71592.0,35.2966,35.4197,35.2966,35.3913,71592.0
2022-12-22 14:50:00,37.38,37.41,37.32,37.4,59023.0,35.3913,35.4197,35.3345,35.4102,59023.0
2022-12-22 14:55:00,37.39,37.56,37.38,37.52,61884.0,35.4008,35.5617,35.3913,35.5238,61884.0
2022-12-22 15:00:00,37.51,37.67,37.44,37.59,153991.0,35.5144,35.6659,35.4481,35.5901,153991.0
2022-12-22 15:05:00,37.59,37.72,37.52,37.67,101773.0,35.5901,35.7132,35.5238,35.6659,101773.0
2022-12-22 15:10:00,37.68,37.68,37.63,37.66,129081.0,35.6753,35.6753,35.628,35.6564,129081.0
2022-12-22 15:15:00,37.67,37.76,37.67,37.73,53270.0,35.6659,35.7511,35.6659,35.7227,53270.0
2022-12-22 15:20:00,37.73,37.87,37.73,37.8,75397.0,35.7227,35.8552,35.7227,35.789,75397.0
2022-12-22 15:25:00,37.8,37.89,37.76,37.89,73289.0,35.789,35.8742,35.7511,35.8742,73289.0
2022-12-22 15:30:00,37.89,37.91,37.78,37.79,81836.0,35.8742,35.8931,35.77,35.7795,81836.0
2022-12-22 15:35:00,37.78,37.83,37.7,37.7,127872.0,35.77,35.8174,35.6943,35.6943,127872.0
2022-12-22 15:40:00,37.7,37.74,37.6,37.62,80358.0,35.6943,35.7321,35.5996,35.6185,80358.0
2022-12-22 15:45:00,37.62,37.64,37.54,37.64,131103.0,35.6185,35.6375,35.5428,35.6375,131103.0
2022-12-22 15:50:00,37.63,37.66,37.53,37.58,239728.0,35.628,35.6564,35.5333,35.5807,239728.0
2022-12-22 15:55:00,37.58,37.58,37.48,37.55,510966.0,35.5807,35.5807,35.486,35.5523,510966.0
2022-12-23 09:30:00,38.27,38.45,38.12,38.23,179836.0,36.2339,36.4044,36.0919,36.1961,179836.0
2022-12-23 09:35:00,38.23,38.28,37.94,37.95,144839.0,36.1961,36.2434,35.9215,35.931,144839.0
2022-12-23 09:40:00,37.95,38.05,37.9,38.01,83379.0,35.931,36.0257,35.8836,35.9878,83379.0
2022-12-23 09:45:00,38.02,38.05,37.81,38.02,52533.0,35.9972,36.0257,35.7984,35.9972,52533.0
2022-12-23 09:50:00,38.01,38.08,37.97,38.07,53432.0,35.9878,36.0541,35.9499,36.0446,53432.0
2022-12-23 09:55:00,38.06,38.06,37.93,37.97,89136.0,36.0351,36.0351,35.912,35.9499,89136.0
2022-12-23 10:00:00,37.98,38.18,37.91,38.14,73918.0,35.9594,36.1487,35.8931,36.1109,73918.0
2022-12-23 10:05:00,38.13,38.27,38.11,38.19,52650.0,36.1014,36.2339,36.0825,36.1582,52650.0
2022-12-23 10:10:00,38.19,38.31,38.15,38.18,64334.0,36.1582,36.2718,36.1203,36.1487,64334.0
2022-12-23 10:15:00,38.18,38.43,38.13,38.42,57178.0,36.1487,36.3854,36.1014,36.376,57178.0
2022-12-23 10:20:00,38.41,38.58,38.37,38.53,66797.0,36.3665,36.5275,36.3286,36.4801,66797.0
2022-12-23 10:25:00,38.54,38.64,38.48,38.64,78399.0,36.4896,36.5843,36.4328,36.5843,78399.0
2022-12-23 10:30:00,38.63,38.7,38.59,38.68,62792.0,36.5748,36.6411,36.5369,36.6221,62792.0
2022-12-23 10:35:00,38.68,38.71,38.52,38.54,57615.0,36.6221,36.6505,36.4706,36.4896,57615.0
2022-12-23 10:40:00,38.53,38.57,38.4,38.42,55287.0,36.4801,36.518,36.357,36.376,55287.0
2022-12-23 10:45:00,38.43,38.46,38.3,38.37,47324.0,36.3854,36.4138,36.2624,36.3286,47324.0
2022-12-23 10:50:00,38.37,38.4,38.25,38.36,50720.0,36.3286,36.357,36.215,36.3192,50720.0
2022-12-23 10:55:00,38.35,38.38,38.25,38.27,49665.0,36.3097,36.3381,36.215,36.2339,49665.0
2022-12-23 11:00:00,38.26,38.31,38.19,38.29,70870.0,36.2245,36.2718,36.1582,36.2529,70870.0
2022-12-23 11:05:00,38.29,38.32,38.23,38.27,60455.0,36.2529,36.2813,36.1961,36.2339,60455.0
2022-12-23 11:10:00,38.27,38.36,38.26,38.34,76833.0,36.2339,36.3192,36.2245,36.3002,76833.0
2022-12-23 11:15:00,38.34,38.38,38.23,38.27,45059.0,36.3002,36.3381,36.1961,36.2339,45059.0
2022-12-23 11:20:00,38.29,38.45,38.25,38.43,52397.0,36.2529,36.4044,36.215,36.3854,52397.0
2022-12-23 11:25:00,38.44,38.46,38.37,38.37,46374.0,36.3949,36.4138,36.3286,36.3286,46374.0
2022-12-23 11:30:00,38.37,38.41,38.33,38.37,30251.0,36.3286,36.3665,36.2908,36.3286,30251.0
2022-12-23 11:35:00,38.37,38.41,38.32,38.38,30568.0,36.3286,36.3665,36.2813,36.3381,30568.0
2022-12-23 11:40:00,38.39,38.45,38.35,38.37,21330.0,36.3476,36.4044,36.3097,36.3286,21330.0
2022-12-23 11:45:00,38.37,38.43,38.36,38.43,30366.0,36.3286,36.3854,36.3192,36.3854,30366.0
2022-12-23 11:50:00,38.43,38.5,38.43,38.45,46155.0,36.3854,36.4517,36.3854,36.4044,46155.0
2022-12-23 11:55:00,38.44,38.5,38.41,38.42,39318.0,36.3949,36.4517,36.3665,36.376,39318.0
2022-12-23 12:00:00,38.41,38.5,38.4,38.49,36491.0,36.3665,36.4517,36.357,36.4422,36491.0
2022-12-23 12:05:00,38.49,38.5,38.45,38.46,42380.0,36.4422,36.4517,36.4044,36.4138,42380.0
2022-12-23 12:10:00,38.47,38.5,38.4,38.43,61711.0,36.4233,36.4517,36.357,36.3854,61711.0
2022-12-23 12:15:00,38.43,38.6,38.43,38.59,42383.0,36.3854,36.5464,36.3854,36.5369,42383.0
2022-12-23 12:20:00,38.59,38.64,38.58,38.6,80987.0,36.5369,36.5843,36.5275,36.5464,80987.0
2022-12-23 12:25:00,38.61,38.64,38.58,38.6,46625.0,36.5559,36.5843,36.5275,36.5464,46625.0
2022-12-23 12:30:00,38.6,38.63,38.58,38.6,36801.0,36.5464,36.5748,36.5275,36.5464,36801.0
2022-12-23 12:35:00,38.6,38.66,38.59,38.66,27535.0,36.5464,36.6032,36.5369,36.6032,27535.0
2022-12-23 12:40:00,38.66,38.69,38.52,38.54,46347.0,36.6032,36.6316,36.4706,36.4896,46347.0
2022-12-23 12:45:00,38.54,38.66,38.53,38.63,36155.0,36.4896,36.6032,36.4801,36.5748,36155.0
2022-12-23 12:50:00,38.62,38.62,38.56,38.6,27535.0,36.5653,36.5653,36.5085,36.5464,27535.0
2022-12-23 12:55:00,38.59,38.66,38.59,38.62,37926.0,36.5369,36.6032,36.5369,36.5653,37926.0
2022-12-23 13:00:00,38.63,38.64,38.59,38.64,24747.0,36.5748,36.5843,36.5369,36.5843,24747.0
2022-12-23 13:05:00,38.64,38.65,38.55,38.65,23433.0,36.5843,36.5937,36.499,36.5937,23433.0
2022-12-23 13:10:00,38.64,38.66,38.59,38.65,40486.0,36.5843,36.6032,36.5369,36.5937,40486.0
2022-12-23 13:15:00,38.65,38.7,38.65,38.68,57629.0,36.5937,36.6411,36.5937,36.6221,57629.0
2022-12-23 13:20:00,38.68,38.7,38.66,38.67,25395.0,36.6221,36.6411,36.6032,36.6127,25395.0
2022-12-23 13:25:00,38.68,38.78,38.63,38.77,66462.0,36.6221,36.7168,36.5748,36.7073,66462.0
2022-12-23 13:30:00,38.77,38.84,38.76,38.83,54329.0,36.7073,36.7736,36.6979,36.7642,54329.0
2022-12-23 13:35:00,38.83,38.85,38.8,38.83,46079.0,36.7642,36.7831,36.7357,36.7642,46079.0
2022-12-23 13:40:00,38.83,38.88,38.82,38.85,29083.0,36.7642,36.8115,36.7547,36.7831,29083.0
2022-12-23 13:45:00,38.84,38.87,38.73,38.84,60254.0,36.7736,36.802,36.6695,36.7736,60254.0
2022-12-23 13:50:00,38.86,38.93,38.84,38.93,45927.0,36.7926,36.8588,36.7736,36.8588,45927.0
2022-12-23 13:55:00,38.93,38.93,38.85,38.88,43123.0,36.8588,36.8588,36.7831,36.8115,43123.0
2022-12-23 14:00:00,38.88,38.94,38.86,38.9,28127.0,36.8115,36.8683,36.7926,36.8304,28127.0
2022-12-23 14:05:00,38.91,38.96,38.87,38.88,38382.0,36.8399,36.8872,36.802,36.8115,38382.0
2022-12-23 14:10:00,38.88,38.89,38.79,38.8,35495.0,36.8115,36.821,36.7263,36.7357,35495.0
2022-12-23 14:15:00,38.79,38.81,38.76,38.8,35714.0,36.7263,36.7452,36.6979,36.7357,35714.0
2022-12-23 14:20:00,38.8,38.81,38.7,38.73,40002.0,36.7357,36.7452,36.6411,36.6695,40002.0
2022-12-23 14:25:00,38.73,38.88,38.73,38.86,51883.0,36.6695,36.8115,36.6695,36.7926,51883.0
2022-12-23 14:30:00,38.86,38.9,38.84,38.89,36098.0,36.7926,36.8304,36.7736,36.821,36098.0
2022-12-23 14:35:00,38.89,38.91,38.85,38.87,36965.0,36.821,36.8399,36.7831,36.802,36965.0
2022-12-23 14:40:00,38.87,38.92,38.86,38.91,21164.0,36.802,36.8494,36.7926,36.8399,21164.0
2022-12-23 14:45:00,38.9,38.92,38.87,38.91,27725.0,36.8304,36.8494,36.802,36.8399,27725.0
2022-12-23 14:50:00,38.91,38.96,38.9,38.96,24955.0,36.8399,36.8872,36.8304,36.8872,24955.0
2022-12-23 14:55:00,38.96,38.98,38.92,38.93,51101.0,36.8872,36.9062,36.8494,36.8588,51101.0
2022-12-23 15:00:00,38.93,38.96,38.87,38.87,62578.0,36.8588,36.8872,36.802,36.802,62578.0
2022-12-23 15:05:00,38.88,38.94,38.86,38.94,38664.0,36.8115,36.8683,36.7926,36.8683,38664.0
2022-12-23 15:10:00,38.94,38.99,38.93,38.99,81214.0,36.8683,36.9156,36.8588,36.9156,81214.0
2022-12-23 15:15:00,38.99,39.02,38.95,38.99,190134.0,36.9156,36.944,36.8778,36.9156,190134.0
2022-12-23 15:20:00,38.99,39.0,38.93,38.93,70100.0,36.9156,36.9251,36.8588,36.8588,70100.0
2022-12-23 15:25:00,38.93,38.99,38.92,38.97,45668.0,36.8588,36.9156,36.8494,36.8967,45668.0
2022-12-23 15:30:00,38.97,39.03,38.94,39.02,80505.0,36.8967,36.9535,36.8683,36.944,80505.0
2022-12-23 15:35:00,39.02,39.04,38.98,38.99,60828.0,36.944,36.963,36.9062,36.9156,60828.0
2022-12-23 15:40:00,39.0,39.09,38.99,39.09,93821.0,36.9251,37.0103,36.9156,37.0103,93821.0
2022-12-23 15:45:00,39.09,39.13,39.08,39.1,126466.0,37.0103,37.0482,37.0009,37.0198,126466.0
2022-12-23 15:50:00,39.11,39.11,38.98,39.02,151453.0,37.0293,37.0293,36.9062,36.944,151453.0
2022-12-23 15:55:00,39.03,39.1,39.01,39.1,271285.0,36.9535,37.0198,36.9346,37.0198,271285.0
2022-12-27 09:30:00,39.32,39.48,38.94,39.02,210867.0,37.2281,37.3796,36.8683,36.944,210867.0
2022-12-27 09:35:00,39.03,39.19,38.92,39.1,127396.0,36.9535,37.105,36.8494,37.0198,127396.0
2022-12-27 09:40:00,39.09,39.47,39.09,39.4,188095.0,37.0103,37.3701,37.0103,37.3038,188095.0
2022-12-27 09:45:00,39.39,39.41,39.03,39.04,71428.0,37.2944,37.3133,36.9535,36.963,71428.0
2022-12-27 09:50:00,39.03,39.16,38.88,39.11,100406.0,36.9535,37.0766,36.8115,37.0293,100406.0
2022-12-27 09:55:00,39.1,39.15,39.02,39.08,42774.0,37.0198,37.0671,36.944,37.0009,42774.0
2022-12-27 10:00:00,39.1,39.18,39.0,39.18,69285.0,37.0198,37.0955,36.9251,37.0955,69285.0
2022-12-27 10:05:00,39.17,39.18,39.07,39.08,56117.0,37.0861,37.0955,36.9914,37.0009,56117.0
2022-12-27 10:10:00,39.09,39.27,39.05,39.23,66761.0,37.0103,37.1807,36.9724,37.1429,66761.0
2022-12-27 10:15:00,39.23,39.37,39.23,39.28,76865.0,37.1429,37.2754,37.1429,37.1902,76865.0
2022-12-27 10:20:00,39.28,39.39,39.23,39.38,51963.0,37.1902,37.2944,37.1429,37.2849,51963.0
2022-12-27 10:25:00,39.37,39.59,39.37,39.56,163170.0,37.2754,37.4837,37.2754,37.4553,163170.0
2022-12-27 10:30:00,39.55,39.73,39.54,39.58,154998.0,37.4458,37.6163,37.4364,37.4743,154998.0
2022-12-27 10:35:00,39.59,39.62,39.35,39.4,94397.0,37.4837,37.5121,37.2565,37.3038,94397.0
2022-12-27 10:40:00,39.39,39.4,39.28,39.31,45935.0,37.2944,37.3038,37.1902,37.2186,45935.0
2022-12-27 10:45:00,39.32,39.37,39.19,39.33,89772.0,37.2281,37.2754,37.105,37.2376,89772.0
2022-12-27 10:50:00,39.33,39.33,39.16,39.16,38185.0,37.2376,37.2376,37.0766,37.0766,38185.0
2022-12-27 10:55:00,39.16,39.16,39.05,39.07,43726.0,37.0766,37.0766,36.9724,36.9914,43726.0
2022-12-27 11:00:00,39.05,39.2,39.04,39.16,44187.0,36.9724,37.1145,36.963,37.0766,44187.0
2022-12-27 11:05:00,39.16,39.27,39.12,39.25,62855.0,37.0766,37.1807,37.0387,37.1618,62855.0
2022-12-27 11:10:00,39.25,39.36,39.24,39.34,39565.0,37.1618,37.266,37.1523,37.247,39565.0
2022-12-27 11:15:00,39.35,39.37,39.28,39.33,53386.0,37.2565,37.2754,37.1902,37.2376,53386.0
2022-12-27 11:20:00,39.34,39.41,39.3,39.38,28262.0,37.247,37.3133,37.2091,37.2849,28262.0
2022-12-27 11:25:00,39.38,39.39,39.31,39.34,24549.0,37.2849,37.2944,37.2186,37.247,24549.0
2022-12-27 11:30:00,39.34,39.41,39.31,39.33,33925.0,37.247,37.3133,37.2186,37.2376,33925.0
2022-12-27 11:35:00,39.33,39.47,39.32,39.45,80316.0,37.2376,37.3701,37.2281,37.3512,80316.0
2022-12-27 11:40:00,39.45,39.5,39.38,39.46,46481.0,37.3512,37.3985,37.2849,37.3606,46481.0
2022-12-27 11:45:00,39.46,39.49,39.32,39.33,58909.0,37.3606,37.389,37.2281,37.2376,58909.0
2022-12-27 11:50:00,39.34,39.44,39.32,39.42,22278.0,37.247,37.3417,37.2281,37.3228,22278.0
2022-12-27 11:55:00,39.42,39.49,39.42,39.46,39538.0,37.3228,37.389,37.3228,37.3606,39538.0
2022-12-27 12:00:00,39.47,39.48,39.42,39.45,27471.0,37.3701,37.3796,37.3228,37.3512,27471.0
2022-12-27 12:05:00,39.45,39.46,39.26,39.27,34985.0,37.3512,37.3606,37.1713,37.1807,34985.0
2022-12-27 12:10:00,39.27,39.37,39.26,39.35,35930.0,37.1807,37.2754,37.1713,37.2565,35930.0
2022-12-27 12:15:00,39.36,39.37,39.32,39.37,22269.0,37.266,37.2754,37.2281,37.2754,22269.0
2022-12-27 12:20:00,39.36,39.36,39.27,39.31,45145.0,37.266,37.266,37.1807,37.2186,45145.0
2022-12-27 12:25:00,39.32,39.42,39.3,39.42,30931.0,37.2281,37.3228,37.2091,37.3228,30931.0
2022-12-27 12:30:00,39.41,39.43,39.37,39.38,24182.0,37.3133,37.3322,37.2754,37.2849,24182.0
2022-12-27 12:35:00,39.39,39.4,39.34,39.36,29356.0,37.2944,37.3038,37.247,37.266,29356.0
2022-12-27 12:40:00,39.37,39.37,39.23,39.23,41602.0,37.2754,37.2754,37.1429,37.1429,41602.0
2022-12-27 12:45:00,39.23,39.29,39.19,39.28,21419.0,37.1429,37.1997,37.105,37.1902,21419.0
2022-12-27 12:50:00,39.29,39.3,39.22,39.27,23733.0,37.1997,37.2091,37.1334,37.1807,23733.0
2022-12-27 12:55:00,39.27,39.35,39.26,39.32,40284.0,37.1807,37.2565,37.1713,37.2281,40284.0
2022-12-27 13:00:00,39.32,39.35,39.29,39.31,29456.0,37.2281,37.2565,37.1997,37.2186,29456.0
2022-12-27 13:05:00,39.3,39.35,39.26,39.32,30249.0,37.2091,37.2565,37.1713,37.2281,30249.0
2022-12-27 13:10:00,39.32,39.4,39.31,39.38,19859.0,37.2281,37.3038,37.2186,37.2849,19859.0
2022-12-27 13:15:00,39.38,39.47,39.36,39.44,24186.0,37.2849,37.3701,37.266,37.3417,24186.0
2022-12-27 13:20:00,39.44,39.47,39.37,39.43,28877.0,37.3417,37.3701,37.2754,37.3322,28877.0
2022-12-27 13:25:00,39.43,39.45,39.38,39.41,22018.0,37.3322,37.3512,37.2849,37.3133,22018.0
2022-12-27 13:30:00,39.4,39.42,39.37,39.38,24388.0,37.3038,37.3228,37.2754,37.2849,24388.0
2022-12-27 13:35:00,39.38,39.44,39.36,39.43,25451.0,37.2849,37.3417,37.266,37.3322,25451.0
2022-12-27 13:40:00,39.43,39.49,39.42,39.48,23369.0,37.3322,37.389,37.3228,37.3796,23369.0
2022-12-27 13:45:00,39.47,39.57,39.45,39.56,137407.0,37.3701,37.4648,37.3512,37.4553,137407.0
2022-12-27 13:50:00,39.57,39.57,39.42,39.45,80704.0,37.4648,37.4648,37.3228,37.3512,80704.0
2022-12-27 13:55:00,39.44,39.44,39.25,39.29,40350.0,37.3417,37.3417,37.1618,37.1997,40350.0
2022-12-27 14:00:00,39.3,39.35,39.29,39.29,29825.0,37.2091,37.2565,37.1997,37.1997,29825.0
2022-12-27 14:05:00,39.29,39.3,39.21,39.23,27085.0,37.1997,37.2091,37.1239,37.1429,27085.0
2022-12-27 14:10:00,39.23,39.23,39.18,39.21,22775.0,37.1429,37.1429,37.0955,37.1239,22775.0
2022-12-27 14:15:00,39.19,39.19,39.1,39.12,32868.0,37.105,37.105,37.0198,37.0387,32868.0
2022-12-27 14:20:00,39.11,39.13,39.05,39.05,41163.0,37.0293,37.0482,36.9724,36.9724,41163.0
2022-12-27 14:25:00,39.06,39.1,39.04,39.08,29467.0,36.9819,37.0198,36.963,37.0009,29467.0
2022-12-27 14:30:00,39.07,39.11,39.04,39.09,30071.0,36.9914,37.0293,36.963,37.0103,30071.0
2022-12-27 14:35:00,39.09,39.14,39.08,39.12,23846.0,37.0103,37.0577,37.0009,37.0387,23846.0
2022-12-27 14:40:00,39.13,39.17,39.05,39.15,53500.0,37.0482,37.0861,36.9724,37.0671,53500.0
2022-12-27 14:45:00,39.15,39.21,39.14,39.19,73558.0,37.0671,37.1239,37.0577,37.105,73558.0
2022-12-27 14:50:00,39.19,39.24,39.19,39.23,35343.0,37.105,37.1523,37.105,37.1429,35343.0
2022-12-27 14:55:00,39.23,39.26,39.19,39.19,31249.0,37.1429,37.1713,37.105,37.105,31249.0
2022-12-27 15:00:00,39.2,39.23,39.17,39.18,32109.0,37.1145,37.1429,37.0861,37.0955,32109.0
2022-12-27 15:05:00,39.19,39.24,39.18,39.23,38605.0,37.105,37.1523,37.0955,37.1429,38605.0
2022-12-27 15:10:00,39.24,39.28,39.22,39.28,22470.0,37.1523,37.1902,37.1334,37.1902,22470.0
2022-12-27 15:15:00,39.29,39.33,39.27,39.32,36628.0,37.1997,37.2376,37.1807,37.2281,36628.0
2022-12-27 15:20:00,39.32,39.33,39.25,39.29,42381.0,37.2281,37.2376,37.1618,37.1997,42381.0
2022-12-27 15:25:00,39.29,39.36,39.28,39.33,44555.0,37.1997,37.266,37.1902,37.2376,44555.0
2022-12-27 15:30:00,39.33,39.34,39.18,39.19,63425.0,37.2376,37.247,37.0955,37.105,63425.0
2022-12-27 15:35:00,39.19,39.29,39.18,39.29,64238.0,37.105,37.1997,37.0955,37.1997,64238.0
2022-12-27 15:40:00,39.29,39.36,39.28,39.36,60324.0,37.1997,37.266,37.1902,37.266,60324.0
2022-12-27 15:45:00,39.35,39.39,39.28,39.29,86052.0,37.2565,37.2944,37.1902,37.1997,86052.0
2022-12-27 15:50:00,39.28,39.35,39.26,39.3,123001.0,37.1902,37.2565,37.1713,37.2091,123001.0
2022-12-27 15:55:00,39.3,39.33,39.24,39.27,242399.0,37.2091,37.2376,37.1523,37.1807,242399.0
2022-12-28 09:30:00,39.11,39.17,38.91,38.96,216121.0,37.0293,37.0861,36.8399,36.8872,216121.0
2022-12-28 09:35:00,38.98,39.19,38.96,39.08,71950.0,36.9062,37.105,36.8872,37.0009,71950.0
2022-12-28 09:40:00,39.06,39.16,39.01,39.04,69200.0,36.9819,37.0766,36.9346,36.963,69200.0
2022-12-28 09:45:00,39.05,39.17,39.02,39.14,42931.0,36.9724,37.0861,36.944,37.0577,42931.0
2022-12-28 09:50:00,39.13,39.13,38.84,38.9,93168.0,37.0482,37.0482,36.7736,36.8304,93168.0
2022-12-28 09:55:00,38.89,38.91,38.56,38.6,85215.0,36.821,36.8399,36.5085,36.5464,85215.0
2022-12-28 10:00:00,38.6,38.73,38.58,38.66,84231.0,36.5464,36.6695,36.5275,36.6032,84231.0
2022-12-28 10:05:00,38.66,38.67,38.24,38.35,121396.0,36.6032,36.6127,36.2055,36.3097,121396.0
2022-12-28 10:10:00,38.34,38.35,38.18,38.2,69982.0,36.3002,36.3097,36.1487,36.1677,69982.0
2022-12-28 10:15:00,38.19,38.19,37.99,38.02,84987.0,36.1582,36.1582,35.9688,35.9972,84987.0
2022-12-28 10:20:00,38.01,38.11,37.96,38.06,148801.0,35.9878,36.0825,35.9404,36.0351,148801.0
2022-12-28 10:25:00,38.06,38.06,37.87,37.91,133361.0,36.0351,36.0351,35.8552,35.8931,133361.0
2022-12-28 10:30:00,37.91,37.96,37.74,37.94,107990.0,35.8931,35.9404,35.7321,35.9215,107990.0
2022-12-28 10:35:00,37.94,37.96,37.77,37.94,64863.0,35.9215,35.9404,35.7605,35.9215,64863.0
2022-12-28 10:40:00,37.95,37.95,37.81,37.89,48747.0,35.931,35.931,35.7984,35.8742,48747.0
2022-12-28 10:45:00,37.89,37.99,37.77,37.93,57174.0,35.8742,35.9688,35.7605,35.912,57174.0
2022-12-28 10:50:00,37.94,38.0,37.87,37.89,60362.0,35.9215,35.9783,35.8552,35.8742,60362.0
2022-12-28 10:55:00,37.9,38.0,37.88,37.98,41908.0,35.8836,35.9783,35.8647,35.9594,41908.0
2022-12-28 11:00:00,37.98,38.08,37.98,38.02,62861.0,35.9594,36.0541,35.9594,35.9972,62861.0
2022-12-28 11:05:00,38.02,38.02,37.82,37.86,32983.0,35.9972,35.9972,35.8079,35.8458,32983.0
2022-12-28 11:10:00,37.85,37.92,37.8,37.9,65184.0,35.8363,35.9026,35.789,35.8836,65184.0
2022-12-28 11:15:00,37.9,37.97,37.8,37.96,52884.0,35.8836,35.9499,35.789,35.9404,52884.0
2022-12-28 11:20:00,37.97,38.04,37.95,38.03,42990.0,35.9499,36.0162,35.931,36.0067,42990.0
2022-12-28 11:25:00,38.02,38.11,38.02,38.06,55427.0,35.9972,36.0825,35.9972,36.0351,55427.0
2022-12-28 11:30:00,38.05,38.14,38.04,38.13,39117.0,36.0257,36.1109,36.0162,36.1014,39117.0
2022-12-28 11:35:00,38.14,38.16,38.06,38.07,71622.0,36.1109,36.1298,36.0351,36.0446,71622.0
2022-12-28 11:40:00,38.08,38.08,37.97,38.04,45075.0,36.0541,36.0541,35.9499,36.0162,45075.0
2022-12-28 11:45:00,38.03,38.11,37.98,38.01,20478.0,36.0067,36.0825,35.9594,35.9878,20478.0
2022-12-28 11:50:00,38.0,38.04,37.94,37.98,29864.0,35.9783,36.0162,35.9215,35.9594,29864.0
2022-12-28 11:55:00,37.97,37.98,37.88,37.9,35827.0,35.9499,35.9594,35.8647,35.8836,35827.0
2022-12-28 12:00:00,37.91,37.91,37.78,37.87,39316.0,35.8931,35.8931,35.77,35.8552,39316.0
2022-12-28 12:05:00,37.87,37.96,37.83,37.95,25934.0,35.8552,35.9404,35.8174,35.931,25934.0
2022-12-28 12:10:00,37.95,38.0,37.95,37.99,16123.0,35.931,35.9783,35.931,35.9688,16123.0
2022-12-28 12:15:00,38.0,38.01,37.91,37.92,49515.0,35.9783,35.9878,35.8931,35.9026,49515.0
2022-12-28 12:20:00,37.92,37.96,37.86,37.86,30410.0,35.9026,35.9404,35.8458,35.8458,30410.0
2022-12-28 12:25:00,37.86,38.05,37.85,38.0,21933.0,35.8458,36.0257,35.8363,35.9783,21933.0
2022-12-28 12:30:00,38.0,38.09,37.98,38.09,34301.0,35.9783,36.0635,35.9594,36.0635,34301.0
2022-12-28 12:35:00,38.1,38.2,38.09,38.19,18294.0,36.073,36.1677,36.0635,36.1582,18294.0
2022-12-28 12:40:00,38.18,38.18,38.08,38.14,28073.0,36.1487,36.1487,36.0541,36.1109,28073.0
2022-12-28 12:45:00,38.14,38.29,38.12,38.27,36647.0,36.1109,36.2529,36.0919,36.2339,36647.0
2022-12-28 12:50:00,38.26,38.32,38.21,38.32,51310.0,36.2245,36.2813,36.1771,36.2813,51310.0
2022-12-28 12:55:00,38.33,38.34,38.26,38.31,21051.0,36.2908,36.3002,36.2245,36.2718,21051.0
2022-12-28 13:00:00,38.32,38.43,38.29,38.4,53997.0,36.2813,36.3854,36.2529,36.357,53997.0
2022-12-28 13:05:00,38.4,38.4,38.31,38.35,45001.0,36.357,36.357,36.2718,36.3097,45001.0
2022-12-28 13:10:00,38.36,38.42,38.33,38.36,44502.0,36.3192,36.376,36.2908,36.3192,44502.0
2022-12-28 13:15:00,38.36,38.39,38.32,38.34,18930.0,36.3192,36.3476,36.2813,36.3002,18930.0
2022-12-28 13:20:00,38.34,38.35,38.22,38.25,29653.0,36.3002,36.3097,36.1866,36.215,29653.0
2022-12-28 13:25:00,38.24,38.33,38.24,38.31,34596.0,36.2055,36.2908,36.2055,36.2718,34596.0
2022-12-28 13:30:00,38.32,38.32,38.27,38.28,20006.0,36.2813,36.2813,36.2339,36.2434,20006.0
2022-12-28 13:35:00,38.27,38.32,38.23,38.27,31437.0,36.2339,36.2813,36.1961,36.2339,31437.0
2022-12-28 13:40:00,38.26,38.27,38.18,38.19,21746.0,36.2245,36.2339,36.1487,36.1582,21746.0
2022-12-28 13:45:00,38.19,38.31,38.17,38.27,24027.0,36.1582,36.2718,36.1393,36.2339,24027.0
2022-12-28 13:50:00,38.27,38.33,38.25,38.31,31011.0,36.2339,36.2908,36.215,36.2718,31011.0
2022-12-28 13:55:00,38.31,38.34,38.28,38.31,26623.0,36.2718,36.3002,36.2434,36.2718,26623.0
2022-12-28 14:00:00,38.33,38.33,38.25,38.25,38727.0,36.2908,36.2908,36.215,36.215,38727.0
2022-12-28 14:05:00,38.26,38.29,38.2,38.23,42553.0,36.2245,36.2529,36.1677,36.1961,42553.0
2022-12-28 14:10:00,38.23,38.25,38.15,38.19,14935.0,36.1961,36.215,36.1203,36.1582,14935.0
2022-12-28 14:15:00,38.19,38.19,38.12,38.19,37306.0,36.1582,36.1582,36.0919,36.1582,37306.0
2022-12-28 14:20:00,38.19,38.21,38.11,38.16,34496.0,36.1582,36.1771,36.0825,36.1298,34496.0
2022-12-28 14:25:00,38.16,38.27,38.16,38.23,49616.0,36.1298,36.2339,36.1298,36.1961,49616.0
2022-12-28 14:30:00,38.23,38.32,38.21,38.28,38369.0,36.1961,36.2813,36.1771,36.2434,38369.0
2022-12-28 14:35:00,38.29,38.39,38.28,38.37,40055.0,36.2529,36.3476,36.2434,36.3286,40055.0
2022-12-28 14:40:00,38.37,38.43,38.36,38.41,54333.0,36.3286,36.3854,36.3192,36.3665,54333.0
2022-12-28 14:45:00,38.41,38.42,38.3,38.32,33044.0,36.3665,36.376,36.2624,36.2813,33044.0
2022-12-28 14:50:00,38.32,38.32,38.25,38.27,27138.0,36.2813,36.2813,36.215,36.2339,27138.0
2022-12-28 14:55:00,38.28,38.29,38.24,38.26,36546.0,36.2434,36.2529,36.2055,36.2245,36546.0
2022-12-28 15:00:00,38.25,38.27,38.19,38.22,25277.0,36.215,36.2339,36.1582,36.1866,25277.0
2022-12-28 15:05:00,38.21,38.23,38.08,38.09,48676.0,36.1771,36.1961,36.0541,36.0635,48676.0
2022-12-28 15:10:00,38.09,38.12,38.01,38.02,51720.0,36.0635,36.0919,35.9878,35.9972,51720.0
2022-12-28 15:15:00,38.02,38.07,38.0,38.01,51700.0,35.9972,36.0446,35.9783,35.9878,51700.0
2022-12-28 15:20:00,38.01,38.02,37.88,37.91,79378.0,35.9878,35.9972,35.8647,35.8931,79378.0
2022-12-28 15:25:00,37.92,37.92,37.83,37.84,53933.0,35.9026,35.9026,35.8174,35.8268,53933.0
2022-12-28 15:30:00,37.83,37.93,37.77,37.93,118196.0,35.8174,35.912,35.7605,35.912,118196.0
2022-12-28 15:35:00,37.92,37.98,37.91,37.95,74175.0,35.9026,35.9594,35.8931,35.931,74175.0
2022-12-28 15:40:00,37.94,37.97,37.91,37.94,86446.0,35.9215,35.9499,35.8931,35.9215,86446.0
2022-12-28 15:45:00,37.93,38.03,37.88,37.99,76416.0,35.912,36.0067,35.8647,35.9688,76416.0
2022-12-28 15:50:00,38.0,38.12,37.98,38.11,192053.0,35.9783,36.0919,35.9594,36.0825,192053.0
2022-12-28 15:55:00,38.11,38.14,38.07,38.07,388688.0,36.0825,36.1109,36.0446,36.0446,388688.0
2022-12-29 09:30:00,38.0,38.17,37.69,38.11,136971.0,35.9783,36.1393,35.6848,36.0825,136971.0
2022-12-29 09:35:00,38.13,38.37,38.11,38.26,112736.0,36.1014,36.3286,36.0825,36.2245,112736.0
2022-12-29 09:40:00,38.27,38.32,38.19,38.24,52021.0,36.2339,36.2813,36.1582,36.2055,52021.0
2022-12-29 09:45:00,38.24,38.29,38.1,38.21,65519.0,36.2055,36.2529,36.073,36.1771,65519.0
2022-12-29 09:50:00,38.21,38.35,38.16,38.34,122413.0,36.1771,36.3097,36.1298,36.3002,122413.0
2022-12-29 09:55:00,38.35,38.46,38.33,38.44,61172.0,36.3097,36.4138,36.2908,36.3949,61172.0
2022-12-29 10:00:00,38.45,38.6,38.39,38.47,74436.0,36.4044,36.5464,36.3476,36.4233,74436.0
2022-12-29 10:05:00,38.47,38.54,38.44,38.48,31491.0,36.4233,36.4896,36.3949,36.4328,31491.0
2022-12-29 10:10:00,38.46,38.58,38.46,38.57,51307.0,36.4138,36.5275,36.4138,36.518,51307.0
2022-12-29 10:15:00,38.57,38.63,38.53,38.57,54697.0,36.518,36.5748,36.4801,36.518,54697.0
2022-12-29 10:20:00,38.54,38.65,38.52,38.57,39028.0,36.4896,36.5937,36.4706,36.518,39028.0
2022-12-29 10:25:00,38.57,38.61,38.52,38.55,36380.0,36.518,36.5559,36.4706,36.499,36380.0
2022-12-29 10:30:00,38.55,38.69,38.54,38.65,50083.0,36.499,36.6316,36.4896,36.5937,50083.0
2022-12-29 10:35:00,38.66,38.69,38.6,38.63,22772.0,36.6032,36.6316,36.5464,36.5748,22772.0
2022-12-29 10:40:00,38.62,38.66,38.49,38.56,43584.0,36.5653,36.6032,36.4422,36.5085,43584.0
2022-12-29 10:45:00,38.57,38.6,38.52,38.55,31361.0,36.518,36.5464,36.4706,36.499,31361.0
2022-12-29 10:50:00,38.56,38.63,38.55,38.58,39407.0,36.5085,36.5748,36.499,36.5275,39407.0
2022-12-29 10:55:00,38.57,38.6,38.52,38.54,35253.0,36.518,36.5464,36.4706,36.4896,35253.0
2022-12-29 11:00:00,38.54,38.6,38.31,38.33,115946.0,36.4896,36.5464,36.2718,36.2908,115946.0
2022-12-29 11:05:00,38.34,38.56,38.31,38.56,66412.0,36.3002,36.5085,36.2718,36.5085,66412.0
2022-12-29 11:10:00,38.58,38.68,38.56,38.66,19499.0,36.5275,36.6221,36.5085,36.6032,19499.0
2022-12-29 11:15:00,38.68,38.76,38.67,38.71,74204.0,36.6221,36.6979,36.6127,36.6505,74204.0
2022-12-29 11:20:00,38.72,38.73,38.6,38.67,25803.0,36.66,36.6695,36.5464,36.6127,25803.0
2022-12-29 11:25:00,38.68,38.81,38.67,38.79,63110.0,36.6221,36.7452,36.6127,36.7263,63110.0
2022-12-29 11:30:00,38.79,38.87,38.79,38.84,37689.0,36.7263,36.802,36.7263,36.7736,37689.0
2022-12-29 11:35:00,38.84,38.9,38.78,38.8,26293.0,36.7736,36.8304,36.7168,36.7357,26293.0
2022-12-29 11:40:00,38.8,38.85,38.76,38.81,18727.0,36.7357,36.7831,36.6979,36.7452,18727.0
2022-12-29 11:45:00,38.81,38.89,38.81,38.89,24285.0,36.7452,36.821,36.7452,36.821,24285.0
2022-12-29 11:50:00,38.9,38.9,38.79,38.82,39753.0,36.8304,36.8304,36.7263,36.7547,39753.0
2022-12-29 11:55:00,38.8,38.88,38.77,38.77,18616.0,36.7357,36.8115,36.7073,36.7073,18616.0
2022-12-29 12:00:00,38.79,38.82,38.74,38.81,37016.0,36.7263,36.7547,36.6789,36.7452,37016.0
2022-12-29 12:05:00,38.82,38.84,38.74,38.75,17059.0,36.7547,36.7736,36.6789,36.6884,17059.0
2022-12-29 12:10:00,38.72,38.76,38.65,38.65,18651.0,36.66,36.6979,36.5937,36.5937,18651.0
2022-12-29 12:15:00,38.65,38.66,38.6,38.66,30419.0,36.5937,36.6032,36.5464,36.6032,30419.0
2022-12-29 12:20:00,38.66,38.68,38.61,38.65,28304.0,36.6032,36.6221,36.5559,36.5937,28304.0
2022-12-29 12:25:00,38.65,38.67,38.6,38.62,13713.0,36.5937,36.6127,36.5464,36.5653,13713.0
2022-12-29 12:30:00,38.62,38.68,38.57,38.67,35142.0,36.5653,36.6221,36.518,36.6127,35142.0
2022-12-29 12:35:00,38.68,38.7,38.56,38.61,43712.0,36.6221,36.6411,36.5085,36.5559,43712.0
2022-12-29 12:40:00,38.6,38.7,38.6,38.69,20602.0,36.5464,36.6411,36.5464,36.6316,20602.0
2022-12-29 12:45:00,38.7,38.8,38.7,38.78,21688.0,36.6411,36.7357,36.6411,36.7168,21688.0
2022-12-29 12:50:00,38.78,38.85,38.78,38.85,13513.0,36.7168,36.7831,36.7168,36.7831,13513.0
2022-12-29 12:55:00,38.84,38.89,38.83,38.87,17554.0,36.7736,36.821,36.7642,36.802,17554.0
2022-12-29 13:00:00,38.87,38.95,38.87,38.88,46468.0,36.802,36.8778,36.802,36.8115,46468.0
2022-12-29 13:05:00,38.89,38.95,38.87,38.89,35559.0,36.821,36.8778,36.802,36.821,35559.0
2022-12-29 13:10:00,38.88,38.92,38.87,38.89,13017.0,36.8115,36.8494,36.802,36.821,13017.0
2022-12-29 13:15:00,38.89,38.89,38.84,38.84,18105.0,36.821,36.821,36.7736,36.7736,18105.0
2022-12-29 13:20:00,38.84,38.91,38.84,38.88,17907.0,36.7736,36.8399,36.7736,36.8115,17907.0
2022-12-29 13:25:00,38.88,38.89,38.83,38.88,16357.0,36.8115,36.821,36.7642,36.8115,16357.0
2022-12-29 13:30:00,38.87,38.92,38.85,38.91,14087.0,36.802,36.8494,36.7831,36.8399,14087.0
2022-12-29 13:35:00,38.91,38.91,38.84,38.91,22040.0,36.8399,36.8399,36.7736,36.8399,22040.0
2022-12-29 13:40:00,38.91,38.92,38.86,38.89,19385.0,36.8399,36.8494,36.7926,36.821,19385.0
2022-12-29 13:45:00,38.89,38.91,38.77,38.77,20759.0,36.821,36.8399,36.7073,36.7073,20759.0
2022-12-29 13:50:00,38.77,38.82,38.72,38.76,41184.0,36.7073,36.7547,36.66,36.6979,41184.0
2022-12-29 13:55:00,38.76,38.84,38.75,38.84,12964.0,36.6979,36.7736,36.6884,36.7736,12964.0
2022-12-29 14:00:00,38.85,38.95,38.85,38.94,45755.0,36.7831,36.8778,36.7831,36.8683,45755.0
2022-12-29 14:05:00,38.93,38.98,38.91,38.93,25317.0,36.8588,36.9062,36.8399,36.8588,25317.0
2022-12-29 14:10:00,38.93,39.05,38.93,39.01,43948.0,36.8588,36.9724,36.8588,36.9346,43948.0
2022-12-29 14:15:00,39.02,39.08,39.02,39.08,39966.0,36.944,37.0009,36.944,37.0009,39966.0
2022-12-29 14:20:00,39.07,39.09,39.04,39.05,27101.0,36.9914,37.0103,36.963,36.9724,27101.0
2022-12-29 14:25:00,39.06,39.1,39.0,39.0,28435.0,36.9819,37.0198,36.9251,36.9251,28435.0
2022-12-29 14:30:00,39.0,39.0,38.95,38.96,18242.0,36.9251,36.9251,36.8778,36.8872,18242.0
2022-12-29 14:35:00,38.95,39.02,38.91,39.01,46324.0,36.8778,36.944,36.8399,36.9346,46324.0
2022-12-29 14:40:00,39.0,39.04,38.98,38.99,26429.0,36.9251,36.963,36.9062,36.9156,26429.0
2022-12-29 14:45:00,39.0,39.0,38.92,38.96,18549.0,36.9251,36.9251,36.8494,36.8872,18549.0
2022-12-29 14:50:00,38.97,38.99,38.95,38.97,17007.0,36.8967,36.9156,36.8778,36.8967,17007.0
2022-12-29 14:55:00,38.97,39.02,38.96,39.01,23476.0,36.8967,36.944,36.8872,36.9346,23476.0
2022-12-29 15:00:00,39.01,39.06,38.98,39.04,44075.0,36.9346,36.9819,36.9062,36.963,44075.0
2022-12-29 15:05:00,39.03,39.06,38.99,39.05,36778.0,36.9535,36.9819,36.9156,36.9724,36778.0
2022-12-29 15:10:00,39.04,39.08,39.02,39.06,27681.0,36.963,37.0009,36.944,36.9819,27681.0
2022-12-29 15:15:00,39.05,39.08,38.99,39.01,54249.0,36.9724,37.0009,36.9156,36.9346,54249.0
2022-12-29 15:20:00,39.0,39.01,38.9,38.91,51858.0,36.9251,36.9346,36.8304,36.8399,51858.0
2022-12-29 15:25:00,38.92,38.98,38.86,38.96,47132.0,36.8494,36.9062,36.7926,36.8872,47132.0
2022-12-29 15:30:00,38.96,39.01,38.94,38.97,63739.0,36.8872,36.9346,36.8683,36.8967,63739.0
2022-12-29 15:35:00,38.97,38.98,38.86,38.92,36889.0,36.8967,36.9062,36.7926,36.8494,36889.0
2022-12-29 15:40:00,38.91,38.92,38.85,38.87,47164.0,36.8399,36.8494,36.7831,36.802,47164.0
2022-12-29 15:45:00,38.86,38.87,38.76,38.83,52057.0,36.7926,36.802,36.6979,36.7642,52057.0
2022-12-29 15:50:00,38.84,38.93,38.83,38.92,91531.0,36.7736,36.8588,36.7642,36.8494,91531.0
2022-12-29 15:55:00,38.92,38.93,38.83,38.88,199371.0,36.8494,36.8588,36.7642,36.8115,199371.0
2022-12-30 09:30:00,38.53,38.88,38.39,38.86,65080.0,36.4801,36.8115,36.3476,36.7926,65080.0
2022-12-30 09:35:00,38.84,38.97,38.82,38.87,54022.0,36.7736,36.8967,36.7547,36.802,54022.0
2022-12-30 09:40:00,38.86,38.9,38.66,38.67,74609.0,36.7926,36.8304,36.6032,36.6127,74609.0
2022-12-30 09:45:00,38.67,38.71,38.57,38.65,88080.0,36.6127,36.6505,36.518,36.5937,88080.0
2022-12-30 09:50:00,38.65,38.8,38.64,38.79,54925.0,36.5937,36.7357,36.5843,36.7263,54925.0
2022-12-30 09:55:00,38.8,38.83,38.67,38.75,39358.0,36.7357,36.7642,36.6127,36.6884,39358.0
2022-12-30 10:00:00,38.72,38.83,38.7,38.81,28352.0,36.66,36.7642,36.6411,36.7452,28352.0
2022-12-30 10:05:00,38.81,38.84,38.72,38.82,27976.0,36.7452,36.7736,36.66,36.7547,27976.0
2022-12-30 10:10:00,38.82,38.97,38.8,38.94,54077.0,36.7547,36.8967,36.7357,36.8683,54077.0
2022-12-30 10:15:00,38.91,39.03,38.89,39.02,51563.0,36.8399,36.9535,36.821,36.944,51563.0
2022-12-30 10:20:00,39.04,39.12,39.01,39.02,66461.0,36.963,37.0387,36.9346,36.944,66461.0
2022-12-30 10:25:00,39.01,39.1,38.99,39.08,41105.0,36.9346,37.0198,36.9156,37.0009,41105.0
2022-12-30 10:30:00,39.08,39.2,39.01,39.03,84666.0,37.0009,37.1145,36.9346,36.9535,84666.0
2022-12-30 10:35:00,39.04,39.06,38.96,38.98,43182.0,36.963,36.9819,36.8872,36.9062,43182.0
2022-12-30 10:40:00,38.97,39.04,38.92,38.92,40920.0,36.8967,36.963,36.8494,36.8494,40920.0
2022-12-30 10:45:00,38.91,38.97,38.9,38.94,43133.0,36.8399,36.8967,36.8304,36.8683,43133.0
2022-12-30 10:50:00,38.93,38.93,38.86,38.91,17602.0,36.8588,36.8588,36.7926,36.8399,17602.0
2022-12-30 10:55:00,38.91,38.99,38.91,38.94,44392.0,36.8399,36.9156,36.8399,36.8683,44392.0
2022-12-30 11:00:00,38.94,38.95,38.83,38.91,20409.0,36.8683,36.8778,36.7642,36.8399,20409.0
2022-12-30 11:05:00,38.91,38.92,38.86,38.87,21725.0,36.8399,36.8494,36.7926,36.802,21725.0
2022-12-30 11:10:00,38.88,38.98,38.87,38.97,17957.0,36.8115,36.9062,36.802,36.8967,17957.0
2022-12-30 11:15:00,38.96,39.02,38.91,38.94,25214.0,36.8872,36.944,36.8399,36.8683,25214.0
2022-12-30 11:20:00,38.95,38.95,38.9,38.93,33520.0,36.8778,36.8778,36.8304,36.8588,33520.0
2022-12-30 11:25:00,38.92,38.96,38.88,38.94,25425.0,36.8494,36.8872,36.8115,36.8683,25425.0
2022-12-30 11:30:00,38.94,39.03,38.91,39.02,46157.0,36.8683,36.9535,36.8399,36.944,46157.0
2022-12-30 11:35:00,39.02,39.04,38.84,38.86,63738.0,36.944,36.963,36.7736,36.7926,63738.0
2022-12-30 11:40:00,38.85,38.97,38.81,38.96,39300.0,36.7831,36.8967,36.7452,36.8872,39300.0
2022-12-30 11:45:00,38.96,38.97,38.91,38.93,36271.0,36.8872,36.8967,36.8399,36.8588,36271.0
2022-12-30 11:50:00,38.93,39.04,38.92,39.03,35993.0,36.8588,36.963,36.8494,36.9535,35993.0
2022-12-30 11:55:00,39.04,39.09,39.02,39.05,24177.0,36.963,37.0103,36.944,36.9724,24177.0
2022-12-30 12:00:00,39.05,39.15,39.01,39.12,52648.0,36.9724,37.0671,36.9346,37.0387,52648.0
2022-12-30 12:05:00,39.12,39.16,39.1,39.16,93581.0,37.0387,37.0766,37.0198,37.0766,93581.0
2022-12-30 12:10:00,39.16,39.18,39.06,39.07,33860.0,37.0766,37.0955,36.9819,36.9914,33860.0
2022-12-30 12:15:00,39.07,39.13,39.07,39.1,19927.0,36.9914,37.0482,36.9914,37.0198,19927.0
2022-12-30 12:20:00,39.09,39.11,39.05,39.05,23303.0,37.0103,37.0293,36.9724,36.9724,23303.0
2022-12-30 12:25:00,39.05,39.17,39.05,39.14,27668.0,36.9724,37.0861,36.9724,37.0577,27668.0
2022-12-30 12:30:00,39.15,39.18,39.13,39.17,36514.0,37.0671,37.0955,37.0482,37.0861,36514.0
2022-12-30 12:35:00,39.18,39.18,39.11,39.15,12217.0,37.0955,37.0955,37.0293,37.0671,12217.0
2022-12-30 12:40:00,39.14,39.14,39.04,39.08,43501.0,37.0577,37.0577,36.963,37.0009,43501.0
2022-12-30 12:45:00,39.09,39.14,39.08,39.14,28558.0,37.0103,37.0577,37.0009,37.0577,28558.0
2022-12-30 12:50:00,39.15,39.17,39.12,39.15,23732.0,37.0671,37.0861,37.0387,37.0671,23732.0
2022-12-30 12:55:00,39.15,39.17,39.11,39.16,47898.0,37.0671,37.0861,37.0293,37.0766,47898.0
2022-12-30 13:00:00,39.14,39.17,39.11,39.13,21056.0,37.0577,37.0861,37.0293,37.0482,21056.0
2022-12-30 13:05:00,39.11,39.14,39.06,39.06,34969.0,37.0293,37.0577,36.9819,36.9819,34969.0
2022-12-30 13:10:00,39.06,39.1,39.03,39.1,33370.0,36.9819,37.0198,36.9535,37.0198,33370.0
2022-12-30 13:15:00,39.1,39.13,39.06,39.07,38230.0,37.0198,37.0482,36.9819,36.9914,38230.0
2022-12-30 13:20:00,39.06,39.07,38.87,38.89,74142.0,36.9819,36.9914,36.802,36.821,74142.0
2022-12-30 13:25:00,38.89,38.99,38.83,38.99,39459.0,36.821,36.9156,36.7642,36.9156,39459.0
2022-12-30 13:30:00,38.99,39.01,38.91,38.93,89833.0,36.9156,36.9346,36.8399,36.8588,89833.0
2022-12-30 13:35:00,38.92,38.98,38.86,38.93,102821.0,36.8494,36.9062,36.7926,36.8588,102821.0
2022-12-30 13:40:00,38.92,38.93,38.81,38.86,45027.0,36.8494,36.8588,36.7452,36.7926,45027.0
2022-12-30 13:45:00,38.87,38.91,38.84,38.9,40830.0,36.802,36.8399,36.7736,36.8304,40830.0
2022-12-30 13:50:00,38.9,38.98,38.88,38.97,38065.0,36.8304,36.9062,36.8115,36.8967,38065.0
2022-12-30 13:55:00,38.98,38.99,38.91,38.91,23268.0,36.9062,36.9156,36.8399,36.8399,23268.0
2022-12-30 14:00:00,38.91,38.99,38.91,38.97,40483.0,36.8399,36.9156,36.8399,36.8967,40483.0
2022-12-30 14:05:00,38.96,38.98,38.89,38.9,23606.0,36.8872,36.9062,36.821,36.8304,23606.0
2022-12-30 14:10:00,38.9,38.92,38.87,38.9,20685.0,36.8304,36.8494,36.802,36.8304,20685.0
2022-12-30 14:15:00,38.89,38.93,38.88,38.93,37342.0,36.821,36.8588,36.8115,36.8588,37342.0
2022-12-30 14:20:00,38.93,38.97,38.9,38.97,38295.0,36.8588,36.8967,36.8304,36.8967,38295.0
2022-12-30 14:25:00,38.97,39.1,38.93,39.04,64593.0,36.8967,37.0198,36.8588,36.963,64593.0
2022-12-30 14:30:00,39.05,39.08,39.01,39.07,49483.0,36.9724,37.0009,36.9346,36.9914,49483.0
2022-12-30 14:35:00,39.07,39.07,38.97,38.97,67217.0,36.9914,36.9914,36.8967,36.8967,67217.0
2022-12-30 14:40:00,38.96,38.96,38.91,38.94,53958.0,36.8872,36.8872,36.8399,36.8683,53958.0
2022-12-30 14:45:00,38.95,38.96,38.9,38.93,45878.0,36.8778,36.8872,36.8304,36.8588,45878.0
2022-12-30 14:50:00,38.93,39.05,38.92,38.99,68716.0,36.8588,36.9724,36.8494,36.9156,68716.0
2022-12-30 14:55:00,38.98,39.08,38.95,39.07,26919.0,36.9062,37.0009,36.8778,36.9914,26919.0
2022-12-30 15:00:00,39.07,39.17,39.06,39.12,44859.0,36.9914,37.0861,36.9819,37.0387,44859.0
2022-12-30 15:05:00,39.12,39.14,39.09,39.11,27840.0,37.0387,37.0577,37.0103,37.0293,27840.0
2022-12-30 15:10:00,39.11,39.2,39.1,39.15,29495.0,37.0293,37.1145,37.0198,37.0671,29495.0
2022-12-30 15:15:00,39.15,39.25,39.15,39.19,60065.0,37.0671,37.1618,37.0671,37.105,60065.0
2022-12-30 15:20:00,39.19,39.23,39.12,39.14,34508.0,37.105,37.1429,37.0387,37.0577,34508.0
2022-12-30 15:25:00,39.13,39.17,39.07,39.16,79512.0,37.0482,37.0861,36.9914,37.0766,79512.0
2022-12-30 15:30:00,39.16,39.29,39.15,39.27,53952.0,37.0766,37.1997,37.0671,37.1807,53952.0
2022-12-30 15:35:00,39.27,39.28,39.22,39.23,59483.0,37.1807,37.1902,37.1334,37.1429,59483.0
2022-12-30 15:40:00,39.23,39.28,39.22,39.23,68091.0,37.1429,37.1902,37.1334,37.1429,68091.0
2022-12-30 15:45:00,39.23,39.34,39.22,39.3,116322.0,37.1429,37.247,37.1334,37.2091,116322.0
2022-12-30 15:50:00,39.31,39.43,39.31,39.4,191327.0,37.2186,37.3322,37.2186,37.3038,191327.0
2022-12-30 15:55:00,39.4,39.4,39.27,39.35,259328.0,37.3038,37.3038,37.1807,37.2565,259328.0
2023-01-03 09:30:00,38.96,39.36,38.8,39.36,240822.0,36.8872,37.266,36.7357,37.266,240822.0
2023-01-03 09:35:00,39.36,39.54,39.24,39.27,158646.0,37.266,37.4364,37.1523,37.1807,158646.0
2023-01-03 09:40:00,39.28,39.47,39.28,39.39,74461.0,37.1902,37.3701,37.1902,37.2944,74461.0
2023-01-03 09:45:00,39.4,39.41,39.22,39.28,69357.0,37.3038,37.3133,37.1334,37.1902,69357.0
2023-01-03 09:50:00,39.29,39.43,39.29,39.39,77616.0,37.1997,37.3322,37.1997,37.2944,77616.0
2023-01-03 09:55:00,39.41,39.47,39.15,39.15,73886.0,37.3133,37.3701,37.0671,37.0671,73886.0
2023-01-03 10:00:00,39.16,39.48,39.16,39.47,55223.0,37.0766,37.3796,37.0766,37.3701,55223.0
2023-01-03 10:05:00,39.48,39.52,39.27,39.29,78748.0,37.3796,37.4174,37.1807,37.1997,78748.0
2023-01-03 10:10:00,39.28,39.28,38.92,38.96,79261.0,37.1902,37.1902,36.8494,36.8872,79261.0
2023-01-03 10:15:00,38.94,38.97,38.72,38.72,66619.0,36.8683,36.8967,36.66,36.66,66619.0
2023-01-03 10:20:00,38.72,38.76,38.62,38.64,62298.0,36.66,36.6979,36.5653,36.5843,62298.0
2023-01-03 10:25:00,38.64,38.64,38.46,38.59,71058.0,36.5843,36.5843,36.4138,36.5369,71058.0
2023-01-03 10:30:00,38.58,38.62,38.52,38.61,51948.0,36.5275,36.5653,36.4706,36.5559,51948.0
2023-01-03 10:35:00,38.6,38.61,38.46,38.48,65154.0,36.5464,36.5559,36.4138,36.4328,65154.0
2023-01-03 10:40:00,38.49,38.58,38.47,38.51,41361.0,36.4422,36.5275,36.4233,36.4612,41361.0
2023-01-03 10:45:00,38.5,38.59,38.41,38.58,42475.0,36.4517,36.5369,36.3665,36.5275,42475.0
2023-01-03 10:50:00,38.59,38.83,38.56,38.73,95623.0,36.5369,36.7642,36.5085,36.6695,95623.0
2023-01-03 10:55:00,38.73,38.91,38.65,38.9,51685.0,36.6695,36.8399,36.5937,36.8304,51685.0
2023-01-03 11:00:00,38.9,38.97,38.88,38.93,59489.0,36.8304,36.8967,36.8115,36.8588,59489.0
2023-01-03 11:05:00,38.93,38.93,38.76,38.76,34427.0,36.8588,36.8588,36.6979,36.6979,34427.0
2023-01-03 11:10:00,38.77,38.79,38.62,38.65,38119.0,36.7073,36.7263,36.5653,36.5937,38119.0
2023-01-03 11:15:00,38.63,38.72,38.58,38.67,78060.0,36.5748,36.66,36.5275,36.6127,78060.0
2023-01-03 11:20:00,38.66,38.66,38.54,38.54,46353.0,36.6032,36.6032,36.4896,36.4896,46353.0
2023-01-03 11:25:00,38.53,38.53,38.35,38.38,58520.0,36.4801,36.4801,36.3097,36.3381,58520.0
2023-01-03 11:30:00,38.36,38.36,38.18,38.31,59657.0,36.3192,36.3192,36.1487,36.2718,59657.0
2023-01-03 11:35:00,38.31,38.32,38.18,38.21,47794.0,36.2718,36.2813,36.1487,36.1771,47794.0
2023-01-03 11:40:00,38.2,38.2,37.93,37.94,75418.0,36.1677,36.1677,35.912,35.9215,75418.0
2023-01-03 11:45:00,37.94,38.03,37.87,38.0,52002.0,35.9215,36.0067,35.8552,35.9783,52002.0
2023-01-03 11:50:00,37.99,38.02,37.92,37.98,51966.0,35.9688,35.9972,35.9026,35.9594,51966.0
2023-01-03 11:55:00,38.0,38.0,37.86,37.87,42007.0,35.9783,35.9783,35.8458,35.8552,42007.0
2023-01-03 12:00:00,37.86,37.93,37.85,37.89,58106.0,35.8458,35.912,35.8363,35.8742,58106.0
2023-01-03 12:05:00,37.89,38.04,37.88,37.94,80156.0,35.8742,36.0162,35.8647,35.9215,80156.0
2023-01-03 12:10:00,37.94,38.04,37.94,37.99,49397.0,35.9215,36.0162,35.9215,35.9688,49397.0
2023-01-03 12:15:00,37.98,38.08,37.95,37.99,41946.0,35.9594,36.0541,35.931,35.9688,41946.0
2023-01-03 12:20:00,37.99,38.05,37.95,37.98,45728.0,35.9688,36.0257,35.931,35.9594,45728.0
2023-01-03 12:25:00,37.97,38.0,37.93,37.95,37390.0,35.9499,35.9783,35.912,35.931,37390.0
2023-01-03 12:30:00,37.96,38.0,37.91,37.99,43108.0,35.9404,35.9783,35.8931,35.9688,43108.0
2023-01-03 12:35:00,37.98,38.0,37.9,37.92,25068.0,35.9594,35.9783,35.8836,35.9026,25068.0
2023-01-03 12:40:00,37.91,37.91,37.74,37.76,48750.0,35.8931,35.8931,35.7321,35.7511,48750.0
2023-01-03 12:45:00,37.75,37.75,37.6,37.68,57135.0,35.7416,35.7416,35.5996,35.6753,57135.0
2023-01-03 12:50:00,37.69,37.78,37.66,37.72,53633.0,35.6848,35.77,35.6564,35.7132,53633.0
2023-01-03 12:55:00,37.73,37.79,37.65,37.77,73643.0,35.7227,35.7795,35.6469,35.7605,73643.0
2023-01-03 13:00:00,37.78,37.87,37.76,37.85,38860.0,35.77,35.8552,35.7511,35.8363,38860.0
2023-01-03 13:05:00,37.86,37.87,37.79,37.85,26463.0,35.8458,35.8552,35.7795,35.8363,26463.0
2023-01-03 13:10:00,37.86,37.89,37.78,37.8,40120.0,35.8458,35.8742,35.77,35.789,40120.0
2023-01-03 13:15:00,37.8,37.84,37.73,37.78,47800.0,35.789,35.8268,35.7227,35.77,47800.0
2023-01-03 13:20:00,37.77,37.78,37.67,37.73,89151.0,35.7605,35.77,35.6659,35.7227,89151.0
2023-01-03 13:25:00,37.73,37.81,37.72,37.73,52285.0,35.7227,35.7984,35.7132,35.7227,52285.0
2023-01-03 13:30:00,37.72,37.74,37.6,37.61,41276.0,35.7132,35.7321,35.5996,35.6091,41276.0
2023-01-03 13:35:00,37.6,37.75,37.59,37.67,28679.0,35.5996,35.7416,35.5901,35.6659,28679.0
2023-01-03 13:40:00,37.66,37.72,37.63,37.64,27046.0,35.6564,35.7132,35.628,35.6375,27046.0
2023-01-03 13:45:00,37.63,37.65,37.51,37.61,58479.0,35.628,35.6469,35.5144,35.6091,58479.0
2023-01-03 13:50:00,37.6,37.66,37.53,37.56,57746.0,35.5996,35.6564,35.5333,35.5617,57746.0
2023-01-03 13:55:00,37.54,37.65,37.53,37.63,23989.0,35.5428,35.6469,35.5333,35.628,23989.0
2023-01-03 14:00:00,37.6,37.6,37.46,37.5,54883.0,35.5996,35.5996,35.467,35.5049,54883.0
2023-01-03 14:05:00,37.5,37.51,37.36,37.38,63514.0,35.5049,35.5144,35.3724,35.3913,63514.0
2023-01-03 14:10:00,37.37,37.37,37.16,37.32,86835.0,35.3818,35.3818,35.183,35.3345,86835.0
2023-01-03 14:15:00,37.31,37.37,37.28,37.33,51750.0,35.325,35.3818,35.2966,35.344,51750.0
2023-01-03 14:20:00,37.33,37.34,37.23,37.24,46091.0,35.344,35.3534,35.2493,35.2587,46091.0
2023-01-03 14:25:00,37.25,37.26,37.1,37.12,89550.0,35.2682,35.2777,35.1262,35.1451,89550.0
2023-01-03 14:30:00,37.12,37.2,37.1,37.17,130005.0,35.1451,35.2209,35.1262,35.1925,130005.0
2023-01-03 14:35:00,37.18,37.19,36.98,37.0,76969.0,35.2019,35.2114,35.0126,35.0315,76969.0
2023-01-03 14:40:00,37.0,37.17,36.99,37.16,56622.0,35.0315,35.1925,35.022,35.183,56622.0
2023-01-03 14:45:00,37.18,37.37,37.17,37.29,56959.0,35.2019,35.3818,35.1925,35.3061,56959.0
2023-01-03 14:50:00,37.29,37.29,37.13,37.2,94075.0,35.3061,35.3061,35.1546,35.2209,94075.0
2023-01-03 14:55:00,37.2,37.32,37.2,37.24,54698.0,35.2209,35.3345,35.2209,35.2587,54698.0
2023-01-03 15:00:00,37.22,37.32,37.19,37.22,50492.0,35.2398,35.3345,35.2114,35.2398,50492.0
2023-01-03 15:05:00,37.22,37.31,37.2,37.3,27201.0,35.2398,35.325,35.2209,35.3156,27201.0
2023-01-03 15:10:00,37.3,37.42,37.3,37.4,44374.0,35.3156,35.4292,35.3156,35.4102,44374.0
2023-01-03 15:15:00,37.41,37.51,37.4,37.49,51372.0,35.4197,35.5144,35.4102,35.4954,51372.0
2023-01-03 15:20:00,37.48,37.51,37.32,37.35,74954.0,35.486,35.5144,35.3345,35.3629,74954.0
2023-01-03 15:25:00,37.35,37.5,37.35,37.49,41017.0,35.3629,35.5049,35.3629,35.4954,41017.0
2023-01-03 15:30:00,37.5,37.59,37.49,37.54,90730.0,35.5049,35.5901,35.4954,35.5428,90730.0
2023-01-03 15:35:00,37.53,37.55,37.42,37.45,66782.0,35.5333,35.5523,35.4292,35.4576,66782.0
2023-01-03 15:40:00,37.45,37.61,37.44,37.55,100971.0,35.4576,35.6091,35.4481,35.5523,100971.0
2023-01-03 15:45:00,37.56,37.61,37.52,37.59,93839.0,35.5617,35.6091,35.5238,35.5901,93839.0
2023-01-03 15:50:00,37.59,37.72,37.56,37.71,158433.0,35.5901,35.7132,35.5617,35.7037,158433.0
2023-01-03 15:55:00,37.71,37.74,37.65,37.65,289221.0,35.7037,35.7321,35.6469,35.6469,289221.0
2023-01-04 09:30:00,37.07,37.47,36.89,37.43,325038.0,35.0978,35.4765,34.9274,35.4386,325038.0
2023-01-04 09:35:00,37.47,37.96,37.4,37.88,153111.0,35.4765,35.9404,35.4102,35.8647,153111.0
2023-01-04 09:40:00,37.88,38.03,37.75,37.8,105386.0,35.8647,36.0067,35.7416,35.789,105386.0
2023-01-04 09:45:00,37.8,37.82,37.41,37.6,93372.0,35.789,35.8079,35.4197,35.5996,93372.0
2023-01-04 09:50:00,37.61,37.61,37.36,37.41,155293.0,35.6091,35.6091,35.3724,35.4197,155293.0
2023-01-04 09:55:00,37.41,37.78,37.34,37.78,143828.0,35.4197,35.77,35.3534,35.77,143828.0
2023-01-04 10:00:00,37.79,38.25,37.67,37.87,83424.0,35.7795,36.215,35.6659,35.8552,83424.0
2023-01-04 10:05:00,37.89,37.93,37.49,37.52,59885.0,35.8742,35.912,35.4954,35.5238,59885.0
2023-01-04 10:10:00,37.52,37.56,37.37,37.49,84964.0,35.5238,35.5617,35.3818,35.4954,84964.0
2023-01-04 10:15:00,37.49,37.84,37.45,37.77,117664.0,35.4954,35.8268,35.4576,35.7605,117664.0
2023-01-04 10:20:00,37.78,37.93,37.73,37.88,65978.0,35.77,35.912,35.7227,35.8647,65978.0
2023-01-04 10:25:00,37.87,38.12,37.84,38.12,66123.0,35.8552,36.0919,35.8268,36.0919,66123.0
2023-01-04 10:30:00,38.13,38.26,38.07,38.18,85508.0,36.1014,36.2245,36.0446,36.1487,85508.0
2023-01-04 10:35:00,38.19,38.26,38.02,38.04,61295.0,36.1582,36.2245,35.9972,36.0162,61295.0
2023-01-04 10:40:00,38.05,38.1,37.93,38.09,106811.0,36.0257,36.073,35.912,36.0635,106811.0
2023-01-04 10:45:00,38.1,38.21,38.09,38.17,72370.0,36.073,36.1771,36.0635,36.1393,72370.0
2023-01-04 10:50:00,38.17,38.24,38.09,38.13,83156.0,36.1393,36.2055,36.0635,36.1014,83156.0
2023-01-04 10:55:00,38.13,38.26,38.13,38.21,58255.0,36.1014,36.2245,36.1014,36.1771,58255.0
2023-01-04 11:00:00,38.21,38.26,38.11,38.11,46780.0,36.1771,36.2245,36.0825,36.0825,46780.0
2023-01-04 11:05:00,38.11,38.25,38.1,38.24,61961.0,36.0825,36.215,36.073,36.2055,61961.0
2023-01-04 11:10:00,38.26,38.41,38.24,38.37,76136.0,36.2245,36.3665,36.2055,36.3286,76136.0
2023-01-04 11:15:00,38.37,38.47,38.35,38.35,78588.0,36.3286,36.4233,36.3097,36.3097,78588.0
2023-01-04 11:20:00,38.34,38.37,38.23,38.28,41392.0,36.3002,36.3286,36.1961,36.2434,41392.0
2023-01-04 11:25:00,38.27,38.31,38.21,38.29,47773.0,36.2339,36.2718,36.1771,36.2529,47773.0
2023-01-04 11:30:00,38.3,38.42,38.29,38.34,47143.0,36.2624,36.376,36.2529,36.3002,47143.0
2023-01-04 11:35:00,38.34,38.38,38.3,38.36,59010.0,36.3002,36.3381,36.2624,36.3192,59010.0
2023-01-04 11:40:00,38.34,38.35,38.22,38.33,68097.0,36.3002,36.3097,36.1866,36.2908,68097.0
2023-01-04 11:45:00,38.33,38.38,38.29,38.37,32260.0,36.2908,36.3381,36.2529,36.3286,32260.0
2023-01-04 11:50:00,38.36,38.46,38.35,38.41,38680.0,36.3192,36.4138,36.3097,36.3665,38680.0
2023-01-04 11:55:00,38.44,38.51,38.42,38.49,29926.0,36.3949,36.4612,36.376,36.4422,29926.0
2023-01-04 12:00:00,38.49,38.56,38.46,38.46,38877.0,36.4422,36.5085,36.4138,36.4138,38877.0
2023-01-04 12:05:00,38.47,38.51,38.43,38.43,24632.0,36.4233,36.4612,36.3854,36.3854,24632.0
2023-01-04 12:10:00,38.42,38.49,38.39,38.43,27659.0,36.376,36.4422,36.3476,36.3854,27659.0
2023-01-04 12:15:00,38.43,38.49,38.4,38.43,28327.0,36.3854,36.4422,36.357,36.3854,28327.0
2023-01-04 12:20:00,38.43,38.44,38.34,38.44,38738.0,36.3854,36.3949,36.3002,36.3949,38738.0
2023-01-04 12:25:00,38.43,38.45,38.33,38.34,47439.0,36.3854,36.4044,36.2908,36.3002,47439.0
2023-01-04 12:30:00,38.35,38.49,38.35,38.47,42430.0,36.3097,36.4422,36.3097,36.4233,42430.0
2023-01-04 12:35:00,38.47,38.47,38.35,38.41,20482.0,36.4233,36.4233,36.3097,36.3665,20482.0
2023-01-04 12:40:00,38.42,38.44,38.38,38.43,11718.0,36.376,36.3949,36.3381,36.3854,11718.0
2023-01-04 12:45:00,38.42,38.5,38.41,38.45,30973.0,36.376,36.4517,36.3665,36.4044,30973.0
2023-01-04 12:50:00,38.45,38.48,38.35,38.39,20132.0,36.4044,36.4328,36.3097,36.3476,20132.0
2023-01-04 12:55:00,38.37,38.4,38.31,38.37,24432.0,36.3286,36.357,36.2718,36.3286,24432.0
2023-01-04 13:00:00,38.38,38.41,38.3,38.36,35796.0,36.3381,36.3665,36.2624,36.3192,35796.0
2023-01-04 13:05:00,38.36,38.38,38.34,38.34,46700.0,36.3192,36.3381,36.3002,36.3002,46700.0
2023-01-04 13:10:00,38.35,38.36,38.29,38.32,29615.0,36.3097,36.3192,36.2529,36.2813,29615.0
2023-01-04 13:15:00,38.32,38.38,38.3,38.34,52751.0,36.2813,36.3381,36.2624,36.3002,52751.0
2023-01-04 13:20:00,38.33,38.39,38.32,38.37,24963.0,36.2908,36.3476,36.2813,36.3286,24963.0
2023-01-04 13:25:00,38.37,38.39,38.28,38.32,20982.0,36.3286,36.3476,36.2434,36.2813,20982.0
2023-01-04 13:30:00,38.31,38.34,38.28,38.33,17529.0,36.2718,36.3002,36.2434,36.2908,17529.0
2023-01-04 13:35:00,38.32,38.37,38.31,38.36,27961.0,36.2813,36.3286,36.2718,36.3192,27961.0
2023-01-04 13:40:00,38.37,38.37,38.3,38.33,25822.0,36.3286,36.3286,36.2624,36.2908,25822.0
2023-01-04 13:45:00,38.33,38.36,38.3,38.36,18781.0,36.2908,36.3192,36.2624,36.3192,18781.0
2023-01-04 13:50:00,38.37,38.41,38.35,38.38,15986.0,36.3286,36.3665,36.3097,36.3381,15986.0
2023-01-04 13:55:00,38.37,38.42,38.29,38.33,37553.0,36.3286,36.376,36.2529,36.2908,37553.0
2023-01-04 14:00:00,38.3,38.52,38.2,38.38,90909.0,36.2624,36.4706,36.1677,36.3381,90909.0
2023-01-04 14:05:00,38.37,38.48,38.33,38.34,38453.0,36.3286,36.4328,36.2908,36.3002,38453.0
2023-01-04 14:10:00,38.36,38.4,38.28,38.38,36943.0,36.3192,36.357,36.2434,36.3381,36943.0
2023-01-04 14:15:00,38.4,38.53,38.39,38.52,53636.0,36.357,36.4801,36.3476,36.4706,53636.0
2023-01-04 14:20:00,38.51,38.53,38.26,38.28,106335.0,36.4612,36.4801,36.2245,36.2434,106335.0
2023-01-04 14:25:00,38.26,38.28,37.96,38.0,91570.0,36.2245,36.2434,35.9404,35.9783,91570.0
2023-01-04 14:30:00,38.01,38.12,37.97,38.09,57282.0,35.9878,36.0919,35.9499,36.0635,57282.0
2023-01-04 14:35:00,38.11,38.14,38.05,38.09,30570.0,36.0825,36.1109,36.0257,36.0635,30570.0
2023-01-04 14:40:00,38.09,38.18,38.03,38.13,50639.0,36.0635,36.1487,36.0067,36.1014,50639.0
2023-01-04 14:45:00,38.13,38.23,38.12,38.14,100634.0,36.1014,36.1961,36.0919,36.1109,100634.0
2023-01-04 14:50:00,38.13,38.2,38.06,38.18,107542.0,36.1014,36.1677,36.0351,36.1487,107542.0
2023-01-04 14:55:00,38.17,38.34,38.17,38.34,94050.0,36.1393,36.3002,36.1393,36.3002,94050.0
2023-01-04 15:00:00,38.35,38.45,38.35,38.37,55157.0,36.3097,36.4044,36.3097,36.3286,55157.0
2023-01-04 15:05:00,38.36,38.38,38.25,38.38,97159.0,36.3192,36.3381,36.215,36.3381,97159.0
2023-01-04 15:10:00,38.39,38.47,38.37,38.47,63297.0,36.3476,36.4233,36.3286,36.4233,63297.0
2023-01-04 15:15:00,38.47,38.56,38.44,38.56,126179.0,36.4233,36.5085,36.3949,36.5085,126179.0
2023-01-04 15:20:00,38.55,38.57,38.43,38.47,181879.0,36.499,36.518,36.3854,36.4233,181879.0
2023-01-04 15:25:00,38.46,38.51,38.37,38.38,64769.0,36.4138,36.4612,36.3286,36.3381,64769.0
2023-01-04 15:30:00,38.38,38.38,38.25,38.27,64527.0,36.3381,36.3381,36.215,36.2339,64527.0
2023-01-04 15:35:00,38.28,38.28,38.14,38.22,118555.0,36.2434,36.2434,36.1109,36.1866,118555.0
2023-01-04 15:40:00,38.2,38.24,38.1,38.12,72148.0,36.1677,36.2055,36.073,36.0919,72148.0
2023-01-04 15:45:00,38.12,38.22,38.08,38.22,98829.0,36.0919,36.1866,36.0541,36.1866,98829.0
2023-01-04 15:50:00,38.22,38.33,38.22,38.32,203753.0,36.1866,36.2908,36.1866,36.2813,203753.0
2023-01-04 15:55:00,38.32,38.45,38.31,38.43,313336.0,36.2813,36.4044,36.2718,36.3854,313336.0
2023-01-05 09:30:00,38.37,38.71,38.16,38.71,131779.0,36.3286,36.6505,36.1298,36.6505,131779.0
2023-01-05 09:35:00,38.73,38.74,38.57,38.61,101632.0,36.6695,36.6789,36.518,36.5559,101632.0
2023-01-05 09:40:00,38.6,38.68,38.3,38.4,76997.0,36.5464,36.6221,36.2624,36.357,76997.0
2023-01-05 09:45:00,38.39,38.65,38.39,38.58,72941.0,36.3476,36.5937,36.3476,36.5275,72941.0
2023-01-05 09:50:00,38.58,38.89,38.57,38.84,80369.0,36.5275,36.821,36.518,36.7736,80369.0
2023-01-05 09:55:00,38.84,38.94,38.76,38.94,61951.0,36.7736,36.8683,36.6979,36.8683,61951.0
2023-01-05 10:00:00,38.94,38.96,38.73,38.91,79865.0,36.8683,36.8872,36.6695,36.8399,79865.0
2023-01-05 10:05:00,38.91,39.2,38.87,39.01,161116.0,36.8399,37.1145,36.802,36.9346,161116.0
2023-01-05 10:10:00,39.02,39.33,39.01,39.3,86883.0,36.944,37.2376,36.9346,37.2091,86883.0
2023-01-05 10:15:00,39.29,39.35,39.16,39.28,89015.0,37.1997,37.2565,37.0766,37.1902,89015.0
2023-01-05 10:20:00,39.27,39.35,39.2,39.26,71709.0,37.1807,37.2565,37.1145,37.1713,71709.0
2023-01-05 10:25:00,39.26,39.31,39.23,39.26,62518.0,37.1713,37.2186,37.1429,37.1713,62518.0
2023-01-05 10:30:00,39.25,39.31,39.01,39.02,97368.0,37.1618,37.2186,36.9346,36.944,97368.0
2023-01-05 10:35:00,39.01,39.03,38.92,39.01,113470.0,36.9346,36.9535,36.8494,36.9346,113470.0
2023-01-05 10:40:00,39.01,39.03,38.87,38.96,38261.0,36.9346,36.9535,36.802,36.8872,38261.0
2023-01-05 10:45:00,38.96,39.04,38.91,39.0,56078.0,36.8872,36.963,36.8399,36.9251,56078.0
2023-01-05 10:50:00,39.01,39.09,38.91,38.93,55157.0,36.9346,37.0103,36.8399,36.8588,55157.0
2023-01-05 10:55:00,38.93,38.95,38.82,38.83,34270.0,36.8588,36.8778,36.7547,36.7642,34270.0
2023-01-05 11:00:00,38.84,38.99,38.79,38.97,56901.0,36.7736,36.9156,36.7263,36.8967,56901.0
2023-01-05 11:05:00,38.97,39.01,38.87,38.96,67098.0,36.8967,36.9346,36.802,36.8872,67098.0
2023-01-05 11:10:00,38.96,39.16,38.92,39.03,91371.0,36.8872,37.0766,36.8494,36.9535,91371.0
2023-01-05 11:15:00,39.03,39.07,38.77,38.79,69763.0,36.9535,36.9914,36.7073,36.7263,69763.0
2023-01-05 11:20:00,38.8,38.85,38.65,38.68,64041.0,36.7357,36.7831,36.5937,36.6221,64041.0
2023-01-05 11:25:00,38.64,38.73,38.64,38.72,47613.0,36.5843,36.6695,36.5843,36.66,47613.0
2023-01-05 11:30:00,38.73,38.94,38.7,38.89,152921.0,36.6695,36.8683,36.6411,36.821,152921.0
2023-01-05 11:35:00,38.89,39.0,38.85,38.91,55870.0,36.821,36.9251,36.7831,36.8399,55870.0
2023-01-05 11:40:00,38.91,38.94,38.76,38.8,35093.0,36.8399,36.8683,36.6979,36.7357,35093.0
2023-01-05 11:45:00,38.8,38.9,38.77,38.89,34073.0,36.7357,36.8304,36.7073,36.821,34073.0
2023-01-05 11:50:00,38.89,38.93,38.84,38.93,43729.0,36.821,36.8588,36.7736,36.8588,43729.0
2023-01-05 11:55:00,38.93,38.97,38.86,38.9,24627.0,36.8588,36.8967,36.7926,36.8304,24627.0
2023-01-05 12:00:00,38.91,38.98,38.91,38.96,33738.0,36.8399,36.9062,36.8399,36.8872,33738.0
2023-01-05 12:05:00,38.95,39.0,38.94,38.99,21615.0,36.8778,36.9251,36.8683,36.9156,21615.0
2023-01-05 12:10:00,38.99,39.07,38.94,38.95,41688.0,36.9156,36.9914,36.8683,36.8778,41688.0
2023-01-05 12:15:00,38.94,38.99,38.87,38.88,76894.0,36.8683,36.9156,36.802,36.8115,76894.0
2023-01-05 12:20:00,38.88,38.99,38.84,38.95,72762.0,36.8115,36.9156,36.7736,36.8778,72762.0
2023-01-05 12:25:00,38.96,38.98,38.9,38.93,38180.0,36.8872,36.9062,36.8304,36.8588,38180.0
2023-01-05 12:30:00,38.92,38.99,38.92,38.94,57008.0,36.8494,36.9156,36.8494,36.8683,57008.0
2023-01-05 12:35:00,38.93,38.96,38.88,38.92,24657.0,36.8588,36.8872,36.8115,36.8494,24657.0
2023-01-05 12:40:00,38.92,38.94,38.88,38.94,15813.0,36.8494,36.8683,36.8115,36.8683,15813.0
2023-01-05 12:45:00,38.94,39.0,38.93,38.98,75060.0,36.8683,36.9251,36.8588,36.9062,75060.0
2023-01-05 12:50:00,38.98,39.01,38.9,38.91,43678.0,36.9062,36.9346,36.8304,36.8399,43678.0
2023-01-05 12:55:00,38.91,38.93,38.87,38.87,45702.0,36.8399,36.8588,36.802,36.802,45702.0
2023-01-05 13:00:00,38.87,38.9,38.83,38.86,82079.0,36.802,36.8304,36.7642,36.7926,82079.0
2023-01-05 13:05:00,38.87,38.92,38.84,38.84,98872.0,36.802,36.8494,36.7736,36.7736,98872.0
2023-01-05 13:10:00,38.84,38.9,38.82,38.87,59068.0,36.7736,36.8304,36.7547,36.802,59068.0
2023-01-05 13:15:00,38.87,38.95,38.86,38.95,19029.0,36.802,36.8778,36.7926,36.8778,19029.0
2023-01-05 13:20:00,38.95,39.21,38.94,39.19,84743.0,36.8778,37.1239,36.8683,37.105,84743.0
2023-01-05 13:25:00,39.19,39.35,39.18,39.34,82864.0,37.105,37.2565,37.0955,37.247,82864.0
2023-01-05 13:30:00,39.35,39.35,39.22,39.33,41048.0,37.2565,37.2565,37.1334,37.2376,41048.0
2023-01-05 13:35:00,39.33,39.34,39.28,39.29,31000.0,37.2376,37.247,37.1902,37.1997,31000.0
2023-01-05 13:40:00,39.29,39.36,39.23,39.26,42409.0,37.1997,37.266,37.1429,37.1713,42409.0
2023-01-05 13:45:00,39.26,39.32,39.24,39.3,29342.0,37.1713,37.2281,37.1523,37.2091,29342.0
2023-01-05 13:50:00,39.3,39.35,39.29,39.3,33336.0,37.2091,37.2565,37.1997,37.2091,33336.0
2023-01-05 13:55:00,39.3,39.34,39.23,39.26,32183.0,37.2091,37.247,37.1429,37.1713,32183.0
2023-01-05 14:00:00,39.26,39.34,39.24,39.26,44931.0,37.1713,37.247,37.1523,37.1713,44931.0
2023-01-05 14:05:00,39.27,39.33,39.26,39.32,25763.0,37.1807,37.2376,37.1713,37.2281,25763.0
2023-01-05 14:10:00,39.33,39.33,39.17,39.19,54431.0,37.2376,37.2376,37.0861,37.105,54431.0
2023-01-05 14:15:00,39.2,39.25,39.19,39.25,38250.0,37.1145,37.1618,37.105,37.1618,38250.0
2023-01-05 14:20:00,39.25,39.27,39.18,39.19,38560.0,37.1618,37.1807,37.0955,37.105,38560.0
2023-01-05 14:25:00,39.18,39.19,39.07,39.09,35468.0,37.0955,37.105,36.9914,37.0103,35468.0
2023-01-05 14:30:00,39.09,39.15,39.09,39.12,39661.0,37.0103,37.0671,37.0103,37.0387,39661.0
2023-01-05 14:35:00,39.12,39.17,39.09,39.16,35833.0,37.0387,37.0861,37.0103,37.0766,35833.0
2023-01-05 14:40:00,39.16,39.18,39.1,39.11,40203.0,37.0766,37.0955,37.0198,37.0293,40203.0
2023-01-05 14:45:00,39.12,39.17,39.09,39.15,28649.0,37.0387,37.0861,37.0103,37.0671,28649.0
2023-01-05 14:50:00,39.15,39.15,39.09,39.14,28419.0,37.0671,37.0671,37.0103,37.0577,28419.0
2023-01-05 14:55:00,39.15,39.16,39.08,39.09,34738.0,37.0671,37.0766,37.0009,37.0103,34738.0
2023-01-05 15:00:00,39.09,39.11,39.05,39.06,53589.0,37.0103,37.0293,36.9724,36.9819,53589.0
2023-01-05 15:05:00,39.05,39.09,39.01,39.09,40784.0,36.9724,37.0103,36.9346,37.0103,40784.0
2023-01-05 15:10:00,39.09,39.09,38.98,38.99,39535.0,37.0103,37.0103,36.9062,36.9156,39535.0
2023-01-05 15:15:00,38.99,39.02,38.96,38.99,45705.0,36.9156,36.944,36.8872,36.9156,45705.0
2023-01-05 15:20:00,38.99,39.01,38.93,38.93,49715.0,36.9156,36.9346,36.8588,36.8588,49715.0
2023-01-05 15:25:00,38.93,38.94,38.87,38.91,76317.0,36.8588,36.8683,36.802,36.8399,76317.0
2023-01-05 15:30:00,38.91,38.91,38.81,38.9,86240.0,36.8399,36.8399,36.7452,36.8304,86240.0
2023-01-05 15:35:00,38.89,39.04,38.89,39.02,84434.0,36.821,36.963,36.821,36.944,84434.0
2023-01-05 15:40:00,39.02,39.04,38.95,39.01,86425.0,36.944,36.963,36.8778,36.9346,86425.0
2023-01-05 15:45:00,39.01,39.08,39.0,39.03,147748.0,36.9346,37.0009,36.9251,36.9535,147748.0
2023-01-05 15:50:00,39.02,39.06,38.93,38.94,215930.0,36.944,36.9819,36.8588,36.8683,215930.0
2023-01-05 15:55:00,38.94,39.01,38.93,38.95,373149.0,36.8683,36.9346,36.8588,36.8778,373149.0
2023-01-06 09:30:00,39.42,39.9,39.38,39.86,244225.0,37.3228,37.7772,37.2849,37.7394,244225.0
2023-01-06 09:35:00,39.83,40.02,39.7,39.91,466696.0,37.711,37.8908,37.5879,37.7867,466696.0
2023-01-06 09:40:00,39.9,40.17,39.89,40.09,214489.0,37.7772,38.0329,37.7678,37.9571,214489.0
2023-01-06 09:45:00,40.08,40.08,39.66,39.85,125742.0,37.9477,37.9477,37.55,37.7299,125742.0
2023-01-06 09:50:00,39.86,39.98,39.78,39.82,65551.0,37.7394,37.853,37.6636,37.7015,65551.0
2023-01-06 09:55:00,39.84,39.93,39.78,39.86,36008.0,37.7204,37.8056,37.6636,37.7394,36008.0
2023-01-06 10:00:00,39.87,40.15,39.85,40.0,91824.0,37.7488,38.0139,37.7299,37.8719,91824.0
2023-01-06 10:05:00,40.0,40.33,40.0,40.27,132915.0,37.8719,38.1843,37.8719,38.1275,132915.0
2023-01-06 10:10:00,40.28,40.35,40.2,40.2,100342.0,38.137,38.2033,38.0613,38.0613,100342.0
2023-01-06 10:15:00,40.21,40.4,40.21,40.36,63943.0,38.0707,38.2506,38.0707,38.2128,63943.0
2023-01-06 10:20:00,40.36,40.45,40.3,40.44,112305.0,38.2128,38.298,38.1559,38.2885,112305.0
2023-01-06 10:25:00,40.44,40.49,40.36,40.46,95516.0,38.2885,38.3358,38.2128,38.3074,95516.0
2023-01-06 10:30:00,40.47,40.71,40.46,40.69,200906.0,38.3169,38.5441,38.3074,38.5252,200906.0
2023-01-06 10:35:00,40.7,40.83,40.62,40.77,111460.0,38.5347,38.6577,38.4589,38.6009,111460.0
2023-01-06 10:40:00,40.77,40.81,40.7,40.73,113830.0,38.6009,38.6388,38.5347,38.5631,113830.0
2023-01-06 10:45:00,40.72,40.88,40.71,40.87,81253.0,38.5536,38.7051,38.5441,38.6956,81253.0
2023-01-06 10:50:00,40.88,40.91,40.81,40.81,84254.0,38.7051,38.7335,38.6388,38.6388,84254.0
2023-01-06 10:55:00,40.82,40.86,40.73,40.8,84012.0,38.6483,38.6862,38.5631,38.6293,84012.0
2023-01-06 11:00:00,40.82,40.83,40.71,40.72,49194.0,38.6483,38.6577,38.5441,38.5536,49194.0
2023-01-06 11:05:00,40.72,40.78,40.66,40.69,91703.0,38.5536,38.6104,38.4968,38.5252,91703.0
2023-01-06 11:10:00,40.68,40.76,40.66,40.7,66687.0,38.5157,38.5915,38.4968,38.5347,66687.0
2023-01-06 11:15:00,40.7,40.76,40.61,40.69,76902.0,38.5347,38.5915,38.4495,38.5252,76902.0
2023-01-06 11:20:00,40.7,40.8,40.69,40.77,87727.0,38.5347,38.6293,38.5252,38.6009,87727.0
2023-01-06 11:25:00,40.78,40.82,40.63,40.7,48433.0,38.6104,38.6483,38.4684,38.5347,48433.0
2023-01-06 11:30:00,40.7,40.71,40.53,40.56,60079.0,38.5347,38.5441,38.3737,38.4021,60079.0
2023-01-06 11:35:00,40.56,40.57,40.49,40.56,67720.0,38.4021,38.4116,38.3358,38.4021,67720.0
2023-01-06 11:40:00,40.57,40.61,40.51,40.56,42967.0,38.4116,38.4495,38.3548,38.4021,42967.0
2023-01-06 11:45:00,40.58,40.61,40.53,40.59,71814.0,38.421,38.4495,38.3737,38.4305,71814.0
2023-01-06 11:50:00,40.59,40.65,40.56,40.63,52207.0,38.4305,38.4873,38.4021,38.4684,52207.0
2023-01-06 11:55:00,40.63,40.65,40.55,40.55,40312.0,38.4684,38.4873,38.3926,38.3926,40312.0
2023-01-06 12:00:00,40.55,40.57,40.47,40.54,58859.0,38.3926,38.4116,38.3169,38.3832,58859.0
2023-01-06 12:05:00,40.54,40.54,40.38,40.39,48077.0,38.3832,38.3832,38.2317,38.2412,48077.0
2023-01-06 12:10:00,40.38,40.41,40.14,40.15,171417.0,38.2317,38.2601,38.0045,38.0139,171417.0
2023-01-06 12:15:00,40.15,40.23,40.06,40.23,82816.0,38.0139,38.0897,37.9287,38.0897,82816.0
2023-01-06 12:20:00,40.25,40.25,40.08,40.11,87445.0,38.1086,38.1086,37.9477,37.9761,87445.0
2023-01-06 12:25:00,40.11,40.17,40.03,40.04,87969.0,37.9761,38.0329,37.9003,37.9098,87969.0
2023-01-06 12:30:00,40.04,40.12,40.03,40.09,61786.0,37.9098,37.9855,37.9003,37.9571,61786.0
2023-01-06 12:35:00,40.09,40.12,40.06,40.11,46154.0,37.9571,37.9855,37.9287,37.9761,46154.0
2023-01-06 12:40:00,40.11,40.11,39.92,39.92,69075.0,37.9761,37.9761,37.7962,37.7962,69075.0
2023-01-06 12:45:00,39.92,40.06,39.92,40.04,58502.0,37.7962,37.9287,37.7962,37.9098,58502.0
2023-01-06 12:50:00,40.05,40.08,39.99,40.02,43426.0,37.9192,37.9477,37.8624,37.8908,43426.0
2023-01-06 12:55:00,40.03,40.07,40.0,40.02,44027.0,37.9003,37.9382,37.8719,37.8908,44027.0
2023-01-06 13:00:00,40.03,40.06,39.97,39.98,60478.0,37.9003,37.9287,37.8435,37.853,60478.0
2023-01-06 13:05:00,39.99,40.05,39.97,40.01,39684.0,37.8624,37.9192,37.8435,37.8814,39684.0
2023-01-06 13:10:00,40.02,40.05,39.95,40.02,39019.0,37.8908,37.9192,37.8246,37.8908,39019.0
2023-01-06 13:15:00,40.02,40.05,39.96,39.98,30951.0,37.8908,37.9192,37.834,37.853,30951.0
2023-01-06 13:20:00,39.98,40.01,39.91,39.94,33020.0,37.853,37.8814,37.7867,37.8151,33020.0
2023-01-06 13:25:00,39.95,39.99,39.91,39.95,29847.0,37.8246,37.8624,37.7867,37.8246,29847.0
2023-01-06 13:30:00,39.95,39.95,39.86,39.91,65899.0,37.8246,37.8246,37.7394,37.7867,65899.0
2023-01-06 13:35:00,39.9,39.91,39.84,39.9,76119.0,37.7772,37.7867,37.7204,37.7772,76119.0
2023-01-06 13:40:00,39.9,39.94,39.88,39.89,33712.0,37.7772,37.8151,37.7583,37.7678,33712.0
2023-01-06 13:45:00,39.89,39.91,39.8,39.81,60403.0,37.7678,37.7867,37.6825,37.692,60403.0
2023-01-06 13:50:00,39.81,39.86,39.77,39.84,85138.0,37.692,37.7394,37.6541,37.7204,85138.0
2023-01-06 13:55:00,39.84,39.93,39.83,39.91,85876.0,37.7204,37.8056,37.711,37.7867,85876.0
2023-01-06 14:00:00,39.91,39.98,39.9,39.91,44188.0,37.7867,37.853,37.7772,37.7867,44188.0
2023-01-06 14:05:00,39.92,39.92,39.87,39.88,36158.0,37.7962,37.7962,37.7488,37.7583,36158.0
2023-01-06 14:10:00,39.88,39.97,39.87,39.95,30467.0,37.7583,37.8435,37.7488,37.8246,30467.0
2023-01-06 14:15:00,39.96,40.09,39.95,40.07,47843.0,37.834,37.9571,37.8246,37.9382,47843.0
2023-01-06 14:20:00,40.08,40.12,40.07,40.12,48628.0,37.9477,37.9855,37.9382,37.9855,48628.0
2023-01-06 14:25:00,40.11,40.17,40.07,40.08,72912.0,37.9761,38.0329,37.9382,37.9477,72912.0
2023-01-06 14:30:00,40.09,40.23,40.09,40.22,60417.0,37.9571,38.0897,37.9571,38.0802,60417.0
2023-01-06 14:35:00,40.23,40.31,40.22,40.29,79150.0,38.0897,38.1654,38.0802,38.1465,79150.0
2023-01-06 14:40:00,40.3,40.38,40.25,40.37,81409.0,38.1559,38.2317,38.1086,38.2222,81409.0
2023-01-06 14:45:00,40.36,40.36,40.21,40.23,83318.0,38.2128,38.2128,38.0707,38.0897,83318.0
2023-01-06 14:50:00,40.22,40.24,40.19,40.23,62787.0,38.0802,38.0991,38.0518,38.0897,62787.0
2023-01-06 14:55:00,40.23,40.3,40.22,40.24,38990.0,38.0897,38.1559,38.0802,38.0991,38990.0
2023-01-06 15:00:00,40.25,40.31,40.23,40.28,34853.0,38.1086,38.1654,38.0897,38.137,34853.0
2023-01-06 15:05:00,40.27,40.29,40.25,40.28,31369.0,38.1275,38.1465,38.1086,38.137,31369.0
2023-01-06 15:10:00,40.28,40.31,40.22,40.25,31531.0,38.137,38.1654,38.0802,38.1086,31531.0
2023-01-06 15:15:00,40.25,40.25,40.17,40.22,58618.0,38.1086,38.1086,38.0329,38.0802,58618.0
2023-01-06 15:20:00,40.23,40.23,40.12,40.19,65505.0,38.0897,38.0897,37.9855,38.0518,65505.0
2023-01-06 15:25:00,40.19,40.22,40.16,40.17,51654.0,38.0518,38.0802,38.0234,38.0329,51654.0
2023-01-06 15:30:00,40.17,40.22,40.11,40.16,52535.0,38.0329,38.0802,37.9761,38.0234,52535.0
2023-01-06 15:35:00,40.16,40.19,40.13,40.16,56074.0,38.0234,38.0518,37.995,38.0234,56074.0
2023-01-06 15:40:00,40.16,40.27,40.15,40.26,71425.0,38.0234,38.1275,38.0139,38.1181,71425.0
2023-01-06 15:45:00,40.26,40.31,40.23,40.29,106523.0,38.1181,38.1654,38.0897,38.1465,106523.0
2023-01-06 15:50:00,40.3,40.31,40.19,40.22,151938.0,38.1559,38.1654,38.0518,38.0802,151938.0
2023-01-06 15:55:00,40.22,40.27,40.18,40.21,293894.0,38.0802,38.1275,38.0423,38.0707,293894.0
2023-01-09 09:30:00,40.91,41.2,40.9,41.1,437695.0,38.7335,39.0081,38.724,38.9134,437695.0
2023-01-09 09:35:00,41.09,41.3,41.09,41.3,131818.0,38.9039,39.1027,38.9039,39.1027,131818.0
2023-01-09 09:40:00,41.29,41.46,41.28,41.35,125046.0,39.0933,39.2542,39.0838,39.1501,125046.0
2023-01-09 09:45:00,41.36,41.47,41.31,41.33,81295.0,39.1596,39.2637,39.1122,39.1311,81295.0
2023-01-09 09:50:00,41.32,41.44,41.22,41.42,105174.0,39.1217,39.2353,39.027,39.2164,105174.0
2023-01-09 09:55:00,41.43,41.66,41.41,41.6,189689.0,39.2258,39.4436,39.2069,39.3868,189689.0
2023-01-09 10:00:00,41.6,41.65,41.37,41.39,147133.0,39.3868,39.4341,39.169,39.188,147133.0
2023-01-09 10:05:00,41.41,41.57,41.35,41.43,134228.0,39.2069,39.3584,39.1501,39.2258,134228.0
2023-01-09 10:10:00,41.43,41.49,41.17,41.18,100567.0,39.2258,39.2826,38.9797,38.9891,100567.0
2023-01-09 10:15:00,41.19,41.2,40.94,40.94,188374.0,38.9986,39.0081,38.7619,38.7619,188374.0
2023-01-09 10:20:00,40.94,40.98,40.71,40.75,146631.0,38.7619,38.7998,38.5441,38.582,146631.0
2023-01-09 10:25:00,40.75,40.76,40.6,40.6,92688.0,38.582,38.5915,38.44,38.44,92688.0
2023-01-09 10:30:00,40.59,40.82,40.57,40.73,138190.0,38.4305,38.6483,38.4116,38.5631,138190.0
2023-01-09 10:35:00,40.73,40.76,40.57,40.58,79048.0,38.5631,38.5915,38.4116,38.421,79048.0
2023-01-09 10:40:00,40.57,40.6,40.41,40.59,93859.0,38.4116,38.44,38.2601,38.4305,93859.0
2023-01-09 10:45:00,40.58,40.76,40.54,40.74,74582.0,38.421,38.5915,38.3832,38.5725,74582.0
2023-01-09 10:50:00,40.73,40.83,40.72,40.79,87544.0,38.5631,38.6577,38.5536,38.6199,87544.0
2023-01-09 10:55:00,40.78,40.9,40.74,40.77,56494.0,38.6104,38.724,38.5725,38.6009,56494.0
2023-01-09 11:00:00,40.77,40.81,40.7,40.71,42627.0,38.6009,38.6388,38.5347,38.5441,42627.0
2023-01-09 11:05:00,40.71,40.76,40.64,40.69,52670.0,38.5441,38.5915,38.4779,38.5252,52670.0
2023-01-09 11:10:00,40.69,40.71,40.63,40.69,36561.0,38.5252,38.5441,38.4684,38.5252,36561.0
2023-01-09 11:15:00,40.7,40.83,40.68,40.82,62199.0,38.5347,38.6577,38.5157,38.6483,62199.0
2023-01-09 11:20:00,40.83,40.92,40.8,40.91,68109.0,38.6577,38.743,38.6293,38.7335,68109.0
2023-01-09 11:25:00,40.91,40.92,40.83,40.9,117470.0,38.7335,38.743,38.6577,38.724,117470.0
2023-01-09 11:30:00,40.91,40.91,40.78,40.82,56793.0,38.7335,38.7335,38.6104,38.6483,56793.0
2023-01-09 11:35:00,40.82,40.85,40.7,40.76,65777.0,38.6483,38.6767,38.5347,38.5915,65777.0
2023-01-09 11:40:00,40.78,40.99,40.77,40.99,47501.0,38.6104,38.8092,38.6009,38.8092,47501.0
2023-01-09 11:45:00,40.98,41.0,40.93,40.95,78619.0,38.7998,38.8187,38.7524,38.7714,78619.0
2023-01-09 11:50:00,40.94,40.97,40.79,40.85,41934.0,38.7619,38.7903,38.6199,38.6767,41934.0
2023-01-09 11:55:00,40.86,40.88,40.66,40.68,60416.0,38.6862,38.7051,38.4968,38.5157,60416.0
2023-01-09 12:00:00,40.66,40.69,40.62,40.68,70820.0,38.4968,38.5252,38.4589,38.5157,70820.0
2023-01-09 12:05:00,40.68,40.7,40.58,40.63,51654.0,38.5157,38.5347,38.421,38.4684,51654.0
2023-01-09 12:10:00,40.64,40.65,40.55,40.58,43357.0,38.4779,38.4873,38.3926,38.421,43357.0
2023-01-09 12:15:00,40.56,40.59,40.5,40.5,68429.0,38.4021,38.4305,38.3453,38.3453,68429.0
2023-01-09 12:20:00,40.51,40.54,40.42,40.51,45020.0,38.3548,38.3832,38.2696,38.3548,45020.0
2023-01-09 12:25:00,40.51,40.53,40.42,40.49,55575.0,38.3548,38.3737,38.2696,38.3358,55575.0
2023-01-09 12:30:00,40.49,40.54,40.45,40.45,38724.0,38.3358,38.3832,38.298,38.298,38724.0
2023-01-09 12:35:00,40.45,40.51,40.38,40.51,50658.0,38.298,38.3548,38.2317,38.3548,50658.0
2023-01-09 12:40:00,40.51,40.67,40.5,40.57,39085.0,38.3548,38.5063,38.3453,38.4116,39085.0
2023-01-09 12:45:00,40.56,40.64,40.55,40.63,39463.0,38.4021,38.4779,38.3926,38.4684,39463.0
2023-01-09 12:50:00,40.63,40.66,40.56,40.6,28849.0,38.4684,38.4968,38.4021,38.44,28849.0
2023-01-09 12:55:00,40.61,40.62,40.48,40.49,43665.0,38.4495,38.4589,38.3264,38.3358,43665.0
2023-01-09 13:00:00,40.49,40.54,40.41,40.44,47780.0,38.3358,38.3832,38.2601,38.2885,47780.0
2023-01-09 13:05:00,40.43,40.43,40.26,40.33,52911.0,38.279,38.279,38.1181,38.1843,52911.0
2023-01-09 13:10:00,40.33,40.4,40.3,40.39,31173.0,38.1843,38.2506,38.1559,38.2412,31173.0
2023-01-09 13:15:00,40.39,40.41,40.33,40.37,19792.0,38.2412,38.2601,38.1843,38.2222,19792.0
2023-01-09 13:20:00,40.38,40.46,40.37,40.44,22975.0,38.2317,38.3074,38.2222,38.2885,22975.0
2023-01-09 13:25:00,40.45,40.52,40.42,40.51,36803.0,38.298,38.3642,38.2696,38.3548,36803.0
2023-01-09 13:30:00,40.51,40.52,40.45,40.48,36642.0,38.3548,38.3642,38.298,38.3264,36642.0
2023-01-09 13:35:00,40.49,40.49,40.35,40.44,45879.0,38.3358,38.3358,38.2033,38.2885,45879.0
2023-01-09 13:40:00,40.45,40.48,40.33,40.35,66079.0,38.298,38.3264,38.1843,38.2033,66079.0
2023-01-09 13:45:00,40.34,40.45,40.33,40.44,63406.0,38.1938,38.298,38.1843,38.2885,63406.0
2023-01-09 13:50:00,40.44,40.54,40.38,40.51,82953.0,38.2885,38.3832,38.2317,38.3548,82953.0
2023-01-09 13:55:00,40.52,40.53,40.46,40.49,33094.0,38.3642,38.3737,38.3074,38.3358,33094.0
2023-01-09 14:00:00,40.52,40.6,40.51,40.57,47366.0,38.3642,38.44,38.3548,38.4116,47366.0
2023-01-09 14:05:00,40.58,40.6,40.44,40.52,50879.0,38.421,38.44,38.2885,38.3642,50879.0
2023-01-09 14:10:00,40.52,40.58,40.44,40.47,32989.0,38.3642,38.421,38.2885,38.3169,32989.0
2023-01-09 14:15:00,40.46,40.49,40.4,40.41,36600.0,38.3074,38.3358,38.2506,38.2601,36600.0
2023-01-09 14:20:00,40.42,40.44,40.31,40.4,44840.0,38.2696,38.2885,38.1654,38.2506,44840.0
2023-01-09 14:25:00,40.4,40.51,40.38,40.48,73979.0,38.2506,38.3548,38.2317,38.3264,73979.0
2023-01-09 14:30:00,40.48,40.56,40.45,40.48,26331.0,38.3264,38.4021,38.298,38.3264,26331.0
2023-01-09 14:35:00,40.46,40.53,40.46,40.52,63980.0,38.3074,38.3737,38.3074,38.3642,63980.0
2023-01-09 14:40:00,40.52,40.63,40.52,40.63,44658.0,38.3642,38.4684,38.3642,38.4684,44658.0
2023-01-09 14:45:00,40.63,40.66,40.6,40.64,144863.0,38.4684,38.4968,38.44,38.4779,144863.0
2023-01-09 14:50:00,40.64,40.64,40.55,40.6,169285.0,38.4779,38.4779,38.3926,38.44,169285.0
2023-01-09 14:55:00,40.59,40.71,40.57,40.69,80250.0,38.4305,38.5441,38.4116,38.5252,80250.0
2023-01-09 15:00:00,40.69,40.78,40.68,40.69,102224.0,38.5252,38.6104,38.5157,38.5252,102224.0
2023-01-09 15:05:00,40.69,40.69,40.53,40.6,94984.0,38.5252,38.5252,38.3737,38.44,94984.0
2023-01-09 15:10:00,40.6,40.64,40.57,40.58,56021.0,38.44,38.4779,38.4116,38.421,56021.0
2023-01-09 15:15:00,40.58,40.64,40.51,40.59,69171.0,38.421,38.4779,38.3548,38.4305,69171.0
2023-01-09 15:20:00,40.58,40.63,40.51,40.54,58326.0,38.421,38.4684,38.3548,38.3832,58326.0
2023-01-09 15:25:00,40.54,40.55,40.48,40.49,37608.0,38.3832,38.3926,38.3264,38.3358,37608.0
2023-01-09 15:30:00,40.49,40.57,40.43,40.54,84100.0,38.3358,38.4116,38.279,38.3832,84100.0
2023-01-09 15:35:00,40.55,40.59,40.53,40.56,50943.0,38.3926,38.4305,38.3737,38.4021,50943.0
2023-01-09 15:40:00,40.56,40.64,40.55,40.63,89942.0,38.4021,38.4779,38.3926,38.4684,89942.0
2023-01-09 15:45:00,40.63,40.67,40.54,40.58,225084.0,38.4684,38.5063,38.3832,38.421,225084.0
2023-01-09 15:50:00,40.59,40.76,40.58,40.66,281778.0,38.4305,38.5915,38.421,38.4968,281778.0
2023-01-09 15:55:00,40.66,40.67,40.45,40.45,835315.0,38.4968,38.5063,38.298,38.298,835315.0
2023-01-10 09:30:00,40.55,40.75,40.44,40.61,167541.0,38.3926,38.582,38.2885,38.4495,167541.0
2023-01-10 09:35:00,40.59,40.72,40.36,40.41,69134.0,38.4305,38.5536,38.2128,38.2601,69134.0
2023-01-10 09:40:00,40.42,40.46,40.21,40.32,80199.0,38.2696,38.3074,38.0707,38.1749,80199.0
2023-01-10 09:45:00,40.37,40.37,39.97,40.05,105235.0,38.2222,38.2222,37.8435,37.9192,105235.0
2023-01-10 09:50:00,40.07,40.12,39.88,40.08,56637.0,37.9382,37.9855,37.7583,37.9477,56637.0
2023-01-10 09:55:00,40.06,40.24,40.04,40.1,49454.0,37.9287,38.0991,37.9098,37.9666,49454.0
2023-01-10 10:00:00,40.12,40.17,40.04,40.09,50713.0,37.9855,38.0329,37.9098,37.9571,50713.0
2023-01-10 10:05:00,40.1,40.26,40.02,40.18,125364.0,37.9666,38.1181,37.8908,38.0423,125364.0
2023-01-10 10:10:00,40.18,40.42,40.12,40.37,82395.0,38.0423,38.2696,37.9855,38.2222,82395.0
2023-01-10 10:15:00,40.36,40.4,40.18,40.18,81405.0,38.2128,38.2506,38.0423,38.0423,81405.0
2023-01-10 10:20:00,40.2,40.22,40.05,40.07,46437.0,38.0613,38.0802,37.9192,37.9382,46437.0
2023-01-10 10:25:00,40.08,40.26,40.07,40.19,35061.0,37.9477,38.1181,37.9382,38.0518,35061.0
2023-01-10 10:30:00,40.2,40.22,40.06,40.18,80257.0,38.0613,38.0802,37.9287,38.0423,80257.0
2023-01-10 10:35:00,40.17,40.26,40.1,40.14,46730.0,38.0329,38.1181,37.9666,38.0045,46730.0
2023-01-10 10:40:00,40.13,40.19,39.92,39.92,53134.0,37.995,38.0518,37.7962,37.7962,53134.0
2023-01-10 10:45:00,39.92,40.07,39.91,39.94,63008.0,37.7962,37.9382,37.7867,37.8151,63008.0
2023-01-10 10:50:00,39.94,39.98,39.85,39.91,66639.0,37.8151,37.853,37.7299,37.7867,66639.0
2023-01-10 10:55:00,39.91,39.98,39.86,39.9,47792.0,37.7867,37.853,37.7394,37.7772,47792.0
2023-01-10 11:00:00,39.9,40.02,39.87,40.02,69574.0,37.7772,37.8908,37.7488,37.8908,69574.0
2023-01-10 11:05:00,40.02,40.09,39.97,40.06,52839.0,37.8908,37.9571,37.8435,37.9287,52839.0
2023-01-10 11:10:00,40.07,40.11,40.0,40.08,59215.0,37.9382,37.9761,37.8719,37.9477,59215.0
2023-01-10 11:15:00,40.09,40.16,40.02,40.06,56558.0,37.9571,38.0234,37.8908,37.9287,56558.0
2023-01-10 11:20:00,40.07,40.15,40.02,40.04,82395.0,37.9382,38.0139,37.8908,37.9098,82395.0
2023-01-10 11:25:00,40.02,40.06,39.94,39.98,58157.0,37.8908,37.9287,37.8151,37.853,58157.0
2023-01-10 11:30:00,39.97,40.07,39.97,40.05,57654.0,37.8435,37.9382,37.8435,37.9192,57654.0
2023-01-10 11:35:00,40.05,40.18,40.03,40.12,55160.0,37.9192,38.0423,37.9003,37.9855,55160.0
2023-01-10 11:40:00,40.13,40.23,40.13,40.22,46921.0,37.995,38.0897,37.995,38.0802,46921.0
2023-01-10 11:45:00,40.22,40.25,40.19,40.22,39773.0,38.0802,38.1086,38.0518,38.0802,39773.0
2023-01-10 11:50:00,40.22,40.28,40.21,40.26,38137.0,38.0802,38.137,38.0707,38.1181,38137.0
2023-01-10 11:55:00,40.27,40.38,40.26,40.35,46731.0,38.1275,38.2317,38.1181,38.2033,46731.0
2023-01-10 12:00:00,40.36,40.41,40.28,40.38,58561.0,38.2128,38.2601,38.137,38.2317,58561.0
2023-01-10 12:05:00,40.39,40.59,40.38,40.56,70559.0,38.2412,38.4305,38.2317,38.4021,70559.0
2023-01-10 12:10:00,40.56,40.64,40.54,40.6,67606.0,38.4021,38.4779,38.3832,38.44,67606.0
2023-01-10 12:15:00,40.59,40.6,40.48,40.53,65830.0,38.4305,38.44,38.3264,38.3737,65830.0
2023-01-10 12:20:00,40.52,40.58,40.45,40.5,83256.0,38.3642,38.421,38.298,38.3453,83256.0
2023-01-10 12:25:00,40.5,40.55,40.46,40.55,44548.0,38.3453,38.3926,38.3074,38.3926,44548.0
2023-01-10 12:30:00,40.55,40.62,40.54,40.56,37105.0,38.3926,38.4589,38.3832,38.4021,37105.0
2023-01-10 12:35:00,40.57,40.7,40.53,40.69,61711.0,38.4116,38.5347,38.3737,38.5252,61711.0
2023-01-10 12:40:00,40.69,40.69,40.57,40.57,36235.0,38.5252,38.5252,38.4116,38.4116,36235.0
2023-01-10 12:45:00,40.56,40.6,40.55,40.57,37488.0,38.4021,38.44,38.3926,38.4116,37488.0
2023-01-10 12:50:00,40.58,40.62,40.5,40.55,83365.0,38.421,38.4589,38.3453,38.3926,83365.0
2023-01-10 12:55:00,40.55,40.57,40.5,40.53,87740.0,38.3926,38.4116,38.3453,38.3737,87740.0
2023-01-10 13:00:00,40.53,40.67,40.46,40.67,58156.0,38.3737,38.5063,38.3074,38.5063,58156.0
2023-01-10 13:05:00,40.67,40.79,40.67,40.78,61561.0,38.5063,38.6199,38.5063,38.6104,61561.0
2023-01-10 13:10:00,40.77,40.88,40.77,40.85,93455.0,38.6009,38.7051,38.6009,38.6767,93455.0
2023-01-10 13:15:00,40.84,40.85,40.68,40.73,89341.0,38.6672,38.6767,38.5157,38.5631,89341.0
2023-01-10 13:20:00,40.73,40.85,40.7,40.83,75982.0,38.5631,38.6767,38.5347,38.6577,75982.0
2023-01-10 13:25:00,40.84,40.95,40.84,40.95,80896.0,38.6672,38.7714,38.6672,38.7714,80896.0
2023-01-10 13:30:00,40.95,41.02,40.94,40.98,101882.0,38.7714,38.8376,38.7619,38.7998,101882.0
2023-01-10 13:35:00,40.98,41.07,40.97,41.0,50027.0,38.7998,38.885,38.7903,38.8187,50027.0
2023-01-10 13:40:00,41.0,41.03,40.96,40.96,65923.0,38.8187,38.8471,38.7808,38.7808,65923.0
2023-01-10 13:45:00,40.96,40.99,40.86,40.93,64215.0,38.7808,38.8092,38.6862,38.7524,64215.0
2023-01-10 13:50:00,40.93,40.93,40.82,40.87,60539.0,38.7524,38.7524,38.6483,38.6956,60539.0
2023-01-10 13:55:00,40.87,41.02,40.86,41.01,125938.0,38.6956,38.8376,38.6862,38.8282,125938.0
2023-01-10 14:00:00,41.01,41.08,41.0,41.05,91007.0,38.8282,38.8944,38.8187,38.866,91007.0
2023-01-10 14:05:00,41.05,41.06,40.97,40.97,71283.0,38.866,38.8755,38.7903,38.7903,71283.0
2023-01-10 14:10:00,40.97,41.04,40.96,41.04,89280.0,38.7903,38.8566,38.7808,38.8566,89280.0
2023-01-10 14:15:00,41.04,41.06,40.99,41.0,86273.0,38.8566,38.8755,38.8092,38.8187,86273.0
2023-01-10 14:20:00,41.0,41.0,40.92,40.93,45785.0,38.8187,38.8187,38.743,38.7524,45785.0
2023-01-10 14:25:00,40.94,40.94,40.87,40.9,65577.0,38.7619,38.7619,38.6956,38.724,65577.0
2023-01-10 14:30:00,40.9,40.94,40.88,40.88,46547.0,38.724,38.7619,38.7051,38.7051,46547.0
2023-01-10 14:35:00,40.88,40.92,40.83,40.83,39512.0,38.7051,38.743,38.6577,38.6577,39512.0
2023-01-10 14:40:00,40.83,40.9,40.82,40.87,44024.0,38.6577,38.724,38.6483,38.6956,44024.0
2023-01-10 14:45:00,40.88,40.95,40.84,40.95,47103.0,38.7051,38.7714,38.6672,38.7714,47103.0
2023-01-10 14:50:00,40.94,40.99,40.91,40.98,68997.0,38.7619,38.8092,38.7335,38.7998,68997.0
2023-01-10 14:55:00,40.98,40.99,40.92,40.92,60289.0,38.7998,38.8092,38.743,38.743,60289.0
2023-01-10 15:00:00,40.92,40.97,40.91,40.96,68038.0,38.743,38.7903,38.7335,38.7808,68038.0
2023-01-10 15:05:00,40.96,40.97,40.86,40.9,77482.0,38.7808,38.7903,38.6862,38.724,77482.0
2023-01-10 15:10:00,40.91,40.95,40.87,40.95,51829.0,38.7335,38.7714,38.6956,38.7714,51829.0
2023-01-10 15:15:00,40.95,40.96,40.89,40.91,61990.0,38.7714,38.7808,38.7146,38.7335,61990.0
2023-01-10 15:20:00,40.91,40.93,40.89,40.9,58573.0,38.7335,38.7524,38.7146,38.724,58573.0
2023-01-10 15:25:00,40.9,40.93,40.85,40.86,59139.0,38.724,38.7524,38.6767,38.6862,59139.0
2023-01-10 15:30:00,40.86,40.89,40.8,40.87,144611.0,38.6862,38.7146,38.6293,38.6956,144611.0
2023-01-10 15:35:00,40.86,40.96,40.85,40.96,86656.0,38.6862,38.7808,38.6767,38.7808,86656.0
2023-01-10 15:40:00,40.96,40.98,40.93,40.98,106507.0,38.7808,38.7998,38.7524,38.7998,106507.0
2023-01-10 15:45:00,40.98,41.05,40.97,41.0,120367.0,38.7998,38.866,38.7903,38.8187,120367.0
2023-01-10 15:50:00,41.0,41.03,40.96,40.97,256349.0,38.8187,38.8471,38.7808,38.7903,256349.0
2023-01-10 15:55:00,40.97,41.01,40.92,40.95,402931.0,38.7903,38.8282,38.743,38.7714,402931.0
2023-01-11 09:30:00,41.5,41.62,41.42,41.55,370075.0,39.2921,39.4057,39.2164,39.3394,370075.0
2023-01-11 09:35:00,41.55,41.68,41.47,41.54,98667.0,39.3394,39.4625,39.2637,39.33,98667.0
2023-01-11 09:40:00,41.55,41.6,41.46,41.48,91939.0,39.3394,39.3868,39.2542,39.2732,91939.0
2023-01-11 09:45:00,41.47,41.5,41.4,41.47,87237.0,39.2637,39.2921,39.1974,39.2637,87237.0
2023-01-11 09:50:00,41.45,41.47,41.3,41.39,115913.0,39.2448,39.2637,39.1027,39.188,115913.0
2023-01-11 09:55:00,41.39,41.43,41.26,41.3,61874.0,39.188,39.2258,39.0649,39.1027,61874.0
2023-01-11 10:00:00,41.3,41.32,41.14,41.18,76358.0,39.1027,39.1217,38.9513,38.9891,76358.0
2023-01-11 10:05:00,41.18,41.2,41.04,41.05,60983.0,38.9891,39.0081,38.8566,38.866,60983.0
2023-01-11 10:10:00,41.07,41.09,40.95,40.97,82009.0,38.885,38.9039,38.7714,38.7903,82009.0
2023-01-11 10:15:00,40.97,40.97,40.77,40.83,133708.0,38.7903,38.7903,38.6009,38.6577,133708.0
2023-01-11 10:20:00,40.81,40.91,40.76,40.86,119497.0,38.6388,38.7335,38.5915,38.6862,119497.0
2023-01-11 10:25:00,40.86,40.98,40.83,40.97,59972.0,38.6862,38.7998,38.6577,38.7903,59972.0
2023-01-11 10:30:00,40.96,40.98,40.69,40.83,173821.0,38.7808,38.7998,38.5252,38.6577,173821.0
2023-01-11 10:35:00,40.84,40.97,40.76,40.85,113539.0,38.6672,38.7903,38.5915,38.6767,113539.0
2023-01-11 10:40:00,40.85,40.86,40.59,40.61,90722.0,38.6767,38.6862,38.4305,38.4495,90722.0
2023-01-11 10:45:00,40.61,40.66,40.48,40.51,58886.0,38.4495,38.4968,38.3264,38.3548,58886.0
2023-01-11 10:50:00,40.52,40.55,40.42,40.54,95988.0,38.3642,38.3926,38.2696,38.3832,95988.0
2023-01-11 10:55:00,40.52,40.69,40.5,40.66,138920.0,38.3642,38.5252,38.3453,38.4968,138920.0
2023-01-11 11:00:00,40.68,40.8,40.62,40.8,80976.0,38.5157,38.6293,38.4589,38.6293,80976.0
2023-01-11 11:05:00,40.8,40.95,40.8,40.93,57564.0,38.6293,38.7714,38.6293,38.7524,57564.0
2023-01-11 11:10:00,40.93,41.0,40.89,40.98,151119.0,38.7524,38.8187,38.7146,38.7998,151119.0
2023-01-11 11:15:00,40.98,41.03,40.96,41.01,113069.0,38.7998,38.8471,38.7808,38.8282,113069.0
2023-01-11 11:20:00,41.0,41.0,40.82,40.87,57216.0,38.8187,38.8187,38.6483,38.6956,57216.0
2023-01-11 11:25:00,40.88,40.99,40.84,40.99,32391.0,38.7051,38.8092,38.6672,38.8092,32391.0
2023-01-11 11:30:00,41.0,41.07,40.96,41.05,90287.0,38.8187,38.885,38.7808,38.866,90287.0
2023-01-11 11:35:00,41.05,41.13,41.03,41.07,45207.0,38.866,38.9418,38.8471,38.885,45207.0
2023-01-11 11:40:00,41.07,41.13,40.96,41.01,78409.0,38.885,38.9418,38.7808,38.8282,78409.0
2023-01-11 11:45:00,41.01,41.09,40.97,41.09,69768.0,38.8282,38.9039,38.7903,38.9039,69768.0
2023-01-11 11:50:00,41.08,41.23,41.06,41.23,126505.0,38.8944,39.0365,38.8755,39.0365,126505.0
2023-01-11 11:55:00,41.22,41.22,41.05,41.08,63488.0,39.027,39.027,38.866,38.8944,63488.0
2023-01-11 12:00:00,41.09,41.12,41.02,41.09,36073.0,38.9039,38.9323,38.8376,38.9039,36073.0
2023-01-11 12:05:00,41.09,41.1,41.04,41.08,33133.0,38.9039,38.9134,38.8566,38.8944,33133.0
2023-01-11 12:10:00,41.08,41.21,41.07,41.15,84496.0,38.8944,39.0175,38.885,38.9607,84496.0
2023-01-11 12:15:00,41.15,41.19,41.09,41.19,29573.0,38.9607,38.9986,38.9039,38.9986,29573.0
2023-01-11 12:20:00,41.18,41.21,41.15,41.17,40006.0,38.9891,39.0175,38.9607,38.9797,40006.0
2023-01-11 12:25:00,41.16,41.17,41.07,41.12,44617.0,38.9702,38.9797,38.885,38.9323,44617.0
2023-01-11 12:30:00,41.12,41.14,41.09,41.12,124782.0,38.9323,38.9513,38.9039,38.9323,124782.0
2023-01-11 12:35:00,41.12,41.14,41.03,41.06,38987.0,38.9323,38.9513,38.8471,38.8755,38987.0
2023-01-11 12:40:00,41.05,41.06,40.99,41.01,24534.0,38.866,38.8755,38.8092,38.8282,24534.0
2023-01-11 12:45:00,41.01,41.04,40.94,40.96,27638.0,38.8282,38.8566,38.7619,38.7808,27638.0
2023-01-11 12:50:00,40.95,40.99,40.9,40.91,52038.0,38.7714,38.8092,38.724,38.7335,52038.0
2023-01-11 12:55:00,40.91,40.94,40.84,40.86,36766.0,38.7335,38.7619,38.6672,38.6862,36766.0
2023-01-11 13:00:00,40.86,40.9,40.82,40.88,30406.0,38.6862,38.724,38.6483,38.7051,30406.0
2023-01-11 13:05:00,40.89,40.91,40.81,40.84,17013.0,38.7146,38.7335,38.6388,38.6672,17013.0
2023-01-11 13:10:00,40.84,40.88,40.78,40.87,35534.0,38.6672,38.7051,38.6104,38.6956,35534.0
2023-01-11 13:15:00,40.87,40.87,40.7,40.76,62430.0,38.6956,38.6956,38.5347,38.5915,62430.0
2023-01-11 13:20:00,40.76,40.9,40.75,40.89,20967.0,38.5915,38.724,38.582,38.7146,20967.0
2023-01-11 13:25:00,40.9,40.93,40.84,40.91,23519.0,38.724,38.7524,38.6672,38.7335,23519.0
2023-01-11 13:30:00,40.91,40.97,40.88,40.97,44187.0,38.7335,38.7903,38.7051,38.7903,44187.0
2023-01-11 13:35:00,40.97,41.02,40.96,40.98,31937.0,38.7903,38.8376,38.7808,38.7998,31937.0
2023-01-11 13:40:00,40.97,41.0,40.89,40.98,31215.0,38.7903,38.8187,38.7146,38.7998,31215.0
2023-01-11 13:45:00,40.98,41.0,40.89,40.89,46018.0,38.7998,38.8187,38.7146,38.7146,46018.0
2023-01-11 13:50:00,40.89,40.93,40.82,40.84,116862.0,38.7146,38.7524,38.6483,38.6672,116862.0
2023-01-11 13:55:00,40.83,40.86,40.81,40.84,48735.0,38.6577,38.6862,38.6388,38.6672,48735.0
2023-01-11 14:00:00,40.84,40.96,40.81,40.94,48106.0,38.6672,38.7808,38.6388,38.7619,48106.0
2023-01-11 14:05:00,40.93,40.93,40.79,40.83,28476.0,38.7524,38.7524,38.6199,38.6577,28476.0
2023-01-11 14:10:00,40.84,40.85,40.78,40.82,23130.0,38.6672,38.6767,38.6104,38.6483,23130.0
2023-01-11 14:15:00,40.82,40.85,40.79,40.84,24047.0,38.6483,38.6767,38.6199,38.6672,24047.0
2023-01-11 14:20:00,40.84,40.87,40.78,40.87,54150.0,38.6672,38.6956,38.6104,38.6956,54150.0
2023-01-11 14:25:00,40.86,40.95,40.86,40.91,38837.0,38.6862,38.7714,38.6862,38.7335,38837.0
2023-01-11 14:30:00,40.91,40.96,40.9,40.94,46603.0,38.7335,38.7808,38.724,38.7619,46603.0
2023-01-11 14:35:00,40.93,40.95,40.91,40.92,21889.0,38.7524,38.7714,38.7335,38.743,21889.0
2023-01-11 14:40:00,40.92,40.93,40.85,40.89,32088.0,38.743,38.7524,38.6767,38.7146,32088.0
2023-01-11 14:45:00,40.89,40.9,40.84,40.87,36700.0,38.7146,38.724,38.6672,38.6956,36700.0
2023-01-11 14:50:00,40.87,40.88,40.84,40.85,34423.0,38.6956,38.7051,38.6672,38.6767,34423.0
2023-01-11 14:55:00,40.86,40.92,40.85,40.89,44948.0,38.6862,38.743,38.6767,38.7146,44948.0
2023-01-11 15:00:00,40.89,40.93,40.84,40.93,56510.0,38.7146,38.7524,38.6672,38.7524,56510.0
2023-01-11 15:05:00,40.93,40.96,40.91,40.93,50074.0,38.7524,38.7808,38.7335,38.7524,50074.0
2023-01-11 15:10:00,40.93,40.96,40.91,40.94,40267.0,38.7524,38.7808,38.7335,38.7619,40267.0
2023-01-11 15:15:00,40.95,41.01,40.94,40.98,136246.0,38.7714,38.8282,38.7619,38.7998,136246.0
2023-01-11 15:20:00,40.98,40.99,40.93,40.97,66679.0,38.7998,38.8092,38.7524,38.7903,66679.0
2023-01-11 15:25:00,40.97,41.01,40.95,41.0,76263.0,38.7903,38.8282,38.7714,38.8187,76263.0
2023-01-11 15:30:00,40.99,40.99,40.87,40.91,62356.0,38.8092,38.8092,38.6956,38.7335,62356.0
2023-01-11 15:35:00,40.91,40.94,40.85,40.89,50091.0,38.7335,38.7619,38.6767,38.7146,50091.0
2023-01-11 15:40:00,40.89,40.89,40.78,40.83,81550.0,38.7146,38.7146,38.6104,38.6577,81550.0
2023-01-11 15:45:00,40.83,40.9,40.82,40.9,107279.0,38.6577,38.724,38.6483,38.724,107279.0
2023-01-11 15:50:00,40.9,41.1,40.9,41.02,458909.0,38.724,38.9134,38.724,38.8376,458909.0
2023-01-11 15:55:00,41.02,41.03,40.96,40.99,346089.0,38.8376,38.8471,38.7808,38.8092,346089.0
2023-01-12 09:30:00,41.5,41.78,41.38,41.68,235488.0,39.2921,39.5572,39.1785,39.4625,235488.0
2023-01-12 09:35:00,41.7,41.9,41.57,41.8,135492.0,39.4815,39.6708,39.3584,39.5761,135492.0
2023-01-12 09:40:00,41.79,41.95,41.77,41.92,123435.0,39.5667,39.7182,39.5477,39.6898,123435.0
2023-01-12 09:45:00,41.91,42.16,41.85,42.08,387800.0,39.6803,39.917,39.6235,39.8412,387800.0
2023-01-12 09:50:00,42.08,42.36,42.08,42.19,182669.0,39.8412,40.1063,39.8412,39.9454,182669.0
2023-01-12 09:55:00,42.18,42.19,41.82,42.08,273641.0,39.9359,39.9454,39.5951,39.8412,273641.0
2023-01-12 10:00:00,42.07,42.36,42.04,42.32,175537.0,39.8318,40.1063,39.8034,40.0685,175537.0
2023-01-12 10:05:00,42.31,42.56,42.3,42.54,251762.0,40.059,40.2957,40.0495,40.2768,251762.0
2023-01-12 10:10:00,42.55,42.99,42.54,42.64,377334.0,40.2862,40.7028,40.2768,40.3715,377334.0
2023-01-12 10:15:00,42.63,42.65,42.41,42.49,183945.0,40.362,40.3809,40.1537,40.2294,183945.0
2023-01-12 10:20:00,42.5,42.51,42.36,42.48,159088.0,40.2389,40.2484,40.1063,40.22,159088.0
2023-01-12 10:25:00,42.47,42.56,42.36,42.43,156777.0,40.2105,40.2957,40.1063,40.1726,156777.0
2023-01-12 10:30:00,42.43,42.5,42.31,42.43,124144.0,40.1726,40.2389,40.059,40.1726,124144.0
2023-01-12 10:35:00,42.43,42.64,42.4,42.52,146076.0,40.1726,40.3715,40.1442,40.2578,146076.0
2023-01-12 10:40:00,42.52,42.56,42.23,42.3,89993.0,40.2578,40.2957,39.9833,40.0495,89993.0
2023-01-12 10:45:00,42.32,42.68,42.3,42.66,132388.0,40.0685,40.4093,40.0495,40.3904,132388.0
2023-01-12 10:50:00,42.65,42.66,42.46,42.48,107065.0,40.3809,40.3904,40.201,40.22,107065.0
2023-01-12 10:55:00,42.47,42.65,42.47,42.54,81360.0,40.2105,40.3809,40.2105,40.2768,81360.0
2023-01-12 11:00:00,42.55,42.57,42.33,42.44,86101.0,40.2862,40.3052,40.0779,40.1821,86101.0
2023-01-12 11:05:00,42.45,42.54,42.42,42.53,82883.0,40.1916,40.2768,40.1632,40.2673,82883.0
2023-01-12 11:10:00,42.53,42.76,42.53,42.73,121216.0,40.2673,40.4851,40.2673,40.4567,121216.0
2023-01-12 11:15:00,42.73,42.75,42.56,42.62,73257.0,40.4567,40.4756,40.2957,40.3525,73257.0
2023-01-12 11:20:00,42.62,42.7,42.53,42.59,122099.0,40.3525,40.4283,40.2673,40.3241,122099.0
2023-01-12 11:25:00,42.58,42.73,42.49,42.67,74958.0,40.3146,40.4567,40.2294,40.3999,74958.0
2023-01-12 11:30:00,42.66,42.71,42.48,42.58,69173.0,40.3904,40.4377,40.22,40.3146,69173.0
2023-01-12 11:35:00,42.58,42.64,42.57,42.58,45444.0,40.3146,40.3715,40.3052,40.3146,45444.0
2023-01-12 11:40:00,42.57,42.71,42.56,42.63,120996.0,40.3052,40.4377,40.2957,40.362,120996.0
2023-01-12 11:45:00,42.63,42.67,42.53,42.54,131578.0,40.362,40.3999,40.2673,40.2768,131578.0
2023-01-12 11:50:00,42.55,42.6,42.42,42.44,120742.0,40.2862,40.3336,40.1632,40.1821,120742.0
2023-01-12 11:55:00,42.44,42.55,42.43,42.45,99354.0,40.1821,40.2862,40.1726,40.1916,99354.0
2023-01-12 12:00:00,42.45,42.62,42.44,42.59,145349.0,40.1916,40.3525,40.1821,40.3241,145349.0
2023-01-12 12:05:00,42.59,42.64,42.54,42.58,87894.0,40.3241,40.3715,40.2768,40.3146,87894.0
2023-01-12 12:10:00,42.59,42.63,42.53,42.55,71158.0,40.3241,40.362,40.2673,40.2862,71158.0
2023-01-12 12:15:00,42.55,42.65,42.54,42.56,59652.0,40.2862,40.3809,40.2768,40.2957,59652.0
2023-01-12 12:20:00,42.56,42.6,42.48,42.49,51114.0,40.2957,40.3336,40.22,40.2294,51114.0
2023-01-12 12:25:00,42.49,42.57,42.45,42.53,62402.0,40.2294,40.3052,40.1916,40.2673,62402.0
2023-01-12 12:30:00,42.54,42.66,42.52,42.64,64051.0,40.2768,40.3904,40.2578,40.3715,64051.0
2023-01-12 12:35:00,42.65,42.69,42.6,42.61,58676.0,40.3809,40.4188,40.3336,40.343,58676.0
2023-01-12 12:40:00,42.6,42.74,42.6,42.72,72493.0,40.3336,40.4661,40.3336,40.4472,72493.0
2023-01-12 12:45:00,42.73,42.74,42.68,42.69,45655.0,40.4567,40.4661,40.4093,40.4188,45655.0
2023-01-12 12:50:00,42.69,42.71,42.62,42.65,67645.0,40.4188,40.4377,40.3525,40.3809,67645.0
2023-01-12 12:55:00,42.65,42.68,42.63,42.65,72574.0,40.3809,40.4093,40.362,40.3809,72574.0
2023-01-12 13:00:00,42.66,42.72,42.61,42.66,55767.0,40.3904,40.4472,40.343,40.3904,55767.0
2023-01-12 13:05:00,42.66,42.68,42.6,42.62,37957.0,40.3904,40.4093,40.3336,40.3525,37957.0
2023-01-12 13:10:00,42.63,42.68,42.62,42.66,41927.0,40.362,40.4093,40.3525,40.3904,41927.0
2023-01-12 13:15:00,42.66,42.67,42.47,42.48,73006.0,40.3904,40.3999,40.2105,40.22,73006.0
2023-01-12 13:20:00,42.49,42.54,42.42,42.43,58261.0,40.2294,40.2768,40.1632,40.1726,58261.0
2023-01-12 13:25:00,42.43,42.43,42.18,42.18,115586.0,40.1726,40.1726,39.9359,39.9359,115586.0
2023-01-12 13:30:00,42.18,42.35,42.17,42.26,77168.0,39.9359,40.0969,39.9265,40.0117,77168.0
2023-01-12 13:35:00,42.26,42.41,42.21,42.36,60710.0,40.0117,40.1537,39.9643,40.1063,60710.0
2023-01-12 13:40:00,42.37,42.41,42.33,42.34,32460.0,40.1158,40.1537,40.0779,40.0874,32460.0
2023-01-12 13:45:00,42.34,42.4,42.32,42.37,36942.0,40.0874,40.1442,40.0685,40.1158,36942.0
2023-01-12 13:50:00,42.38,42.4,42.33,42.37,34589.0,40.1253,40.1442,40.0779,40.1158,34589.0
2023-01-12 13:55:00,42.37,42.41,42.36,42.39,41778.0,40.1158,40.1537,40.1063,40.1348,41778.0
2023-01-12 14:00:00,42.39,42.4,42.24,42.25,74917.0,40.1348,40.1442,39.9927,40.0022,74917.0
2023-01-12 14:05:00,42.25,42.26,42.17,42.21,45979.0,40.0022,40.0117,39.9265,39.9643,45979.0
2023-01-12 14:10:00,42.21,42.3,42.16,42.28,35571.0,39.9643,40.0495,39.917,40.0306,35571.0
2023-01-12 14:15:00,42.29,42.44,42.27,42.42,53394.0,40.0401,40.1821,40.0211,40.1632,53394.0
2023-01-12 14:20:00,42.42,42.44,42.3,42.39,43222.0,40.1632,40.1821,40.0495,40.1348,43222.0
2023-01-12 14:25:00,42.38,42.46,42.35,42.43,49059.0,40.1253,40.201,40.0969,40.1726,49059.0
2023-01-12 14:30:00,42.41,42.47,42.38,42.42,43630.0,40.1537,40.2105,40.1253,40.1632,43630.0
2023-01-12 14:35:00,42.42,42.43,42.33,42.35,41124.0,40.1632,40.1726,40.0779,40.0969,41124.0
2023-01-12 14:40:00,42.36,42.45,42.36,42.43,27852.0,40.1063,40.1916,40.1063,40.1726,27852.0
2023-01-12 14:45:00,42.43,42.49,42.41,42.43,67217.0,40.1726,40.2294,40.1537,40.1726,67217.0
2023-01-12 14:50:00,42.43,42.43,42.33,42.37,45117.0,40.1726,40.1726,40.0779,40.1158,45117.0
2023-01-12 14:55:00,42.37,42.4,42.3,42.39,51644.0,40.1158,40.1442,40.0495,40.1348,51644.0
2023-01-12 15:00:00,42.4,42.42,42.35,42.37,51941.0,40.1442,40.1632,40.0969,40.1158,51941.0
2023-01-12 15:05:00,42.37,42.39,42.28,42.28,50697.0,40.1158,40.1348,40.0306,40.0306,50697.0
2023-01-12 15:10:00,42.28,42.31,42.23,42.29,76329.0,40.0306,40.059,39.9833,40.0401,76329.0
2023-01-12 15:15:00,42.28,42.29,42.15,42.16,108002.0,40.0306,40.0401,39.9075,39.917,108002.0
2023-01-12 15:20:00,42.17,42.26,42.16,42.25,63883.0,39.9265,40.0117,39.917,40.0022,63883.0
2023-01-12 15:25:00,42.25,42.3,42.22,42.24,65985.0,40.0022,40.0495,39.9738,39.9927,65985.0
2023-01-12 15:30:00,42.23,42.28,42.2,42.26,62003.0,39.9833,40.0306,39.9549,40.0117,62003.0
2023-01-12 15:35:00,42.26,42.27,42.15,42.19,70942.0,40.0117,40.0211,39.9075,39.9454,70942.0
2023-01-12 15:40:00,42.19,42.25,42.19,42.22,90644.0,39.9454,40.0022,39.9454,39.9738,90644.0
2023-01-12 15:45:00,42.22,42.22,42.07,42.11,220309.0,39.9738,39.9738,39.8318,39.8696,220309.0
2023-01-12 15:50:00,42.1,42.21,42.1,42.15,189244.0,39.8602,39.9643,39.8602,39.9075,189244.0
2023-01-12 15:55:00,42.14,42.17,42.1,42.16,374780.0,39.8981,39.9265,39.8602,39.917,374780.0
2023-01-13 09:30:00,42.07,42.31,41.84,42.04,191196.0,39.8318,40.059,39.614,39.8034,191196.0
2023-01-13 09:35:00,42.03,42.03,41.52,41.62,89886.0,39.7939,39.7939,39.311,39.4057,89886.0
2023-01-13 09:40:00,41.63,41.75,41.58,41.66,90063.0,39.4152,39.5288,39.3678,39.4436,90063.0
2023-01-13 09:45:00,41.68,41.86,41.58,41.68,197371.0,39.4625,39.633,39.3678,39.4625,197371.0
2023-01-13 09:50:00,41.65,41.79,41.64,41.74,78892.0,39.4341,39.5667,39.4247,39.5193,78892.0
2023-01-13 09:55:00,41.7,41.72,41.55,41.58,47490.0,39.4815,39.5004,39.3394,39.3678,47490.0
2023-01-13 10:00:00,41.57,41.8,41.55,41.77,77254.0,39.3584,39.5761,39.3394,39.5477,77254.0
2023-01-13 10:05:00,41.78,41.94,41.78,41.83,65623.0,39.5572,39.7087,39.5572,39.6045,65623.0
2023-01-13 10:10:00,41.84,41.97,41.81,41.94,71774.0,39.614,39.7371,39.5856,39.7087,71774.0
2023-01-13 10:15:00,41.93,42.06,41.91,42.04,80283.0,39.6992,39.8223,39.6803,39.8034,80283.0
2023-01-13 10:20:00,42.05,42.26,42.04,42.2,115102.0,39.8128,40.0117,39.8034,39.9549,115102.0
2023-01-13 10:25:00,42.19,42.21,42.1,42.16,49227.0,39.9454,39.9643,39.8602,39.917,49227.0
2023-01-13 10:30:00,42.17,42.37,42.16,42.35,87941.0,39.9265,40.1158,39.917,40.0969,87941.0
2023-01-13 10:35:00,42.35,42.36,42.2,42.22,80266.0,40.0969,40.1063,39.9549,39.9738,80266.0
2023-01-13 10:40:00,42.23,42.28,42.1,42.16,55679.0,39.9833,40.0306,39.8602,39.917,55679.0
2023-01-13 10:45:00,42.15,42.32,42.15,42.3,46947.0,39.9075,40.0685,39.9075,40.0495,46947.0
2023-01-13 10:50:00,42.33,42.34,42.21,42.23,32445.0,40.0779,40.0874,39.9643,39.9833,32445.0
2023-01-13 10:55:00,42.26,42.28,42.16,42.2,39160.0,40.0117,40.0306,39.917,39.9549,39160.0
2023-01-13 11:00:00,42.21,42.27,42.17,42.27,56328.0,39.9643,40.0211,39.9265,40.0211,56328.0
2023-01-13 11:05:00,42.25,42.27,42.18,42.23,57132.0,40.0022,40.0211,39.9359,39.9833,57132.0
2023-01-13 11:10:00,42.23,42.41,42.22,42.39,51845.0,39.9833,40.1537,39.9738,40.1348,51845.0
2023-01-13 11:15:00,42.39,42.4,42.25,42.26,40442.0,40.1348,40.1442,40.0022,40.0117,40442.0
2023-01-13 11:20:00,42.26,42.31,42.22,42.23,68967.0,40.0117,40.059,39.9738,39.9833,68967.0
2023-01-13 11:25:00,42.23,42.25,42.18,42.22,43149.0,39.9833,40.0022,39.9359,39.9738,43149.0
2023-01-13 11:30:00,42.21,42.26,42.1,42.16,45886.0,39.9643,40.0117,39.8602,39.917,45886.0
2023-01-13 11:35:00,42.16,42.29,42.13,42.19,28933.0,39.917,40.0401,39.8886,39.9454,28933.0
2023-01-13 11:40:00,42.2,42.28,42.15,42.26,45565.0,39.9549,40.0306,39.9075,40.0117,45565.0
2023-01-13 11:45:00,42.26,42.32,42.18,42.31,47473.0,40.0117,40.0685,39.9359,40.059,47473.0
2023-01-13 11:50:00,42.3,42.39,42.3,42.38,68340.0,40.0495,40.1348,40.0495,40.1253,68340.0
2023-01-13 11:55:00,42.38,42.42,42.31,42.42,45833.0,40.1253,40.1632,40.059,40.1632,45833.0
2023-01-13 12:00:00,42.42,42.45,42.39,42.4,28779.0,40.1632,40.1916,40.1348,40.1442,28779.0
2023-01-13 12:05:00,42.4,42.44,42.31,42.34,59746.0,40.1442,40.1821,40.059,40.0874,59746.0
2023-01-13 12:10:00,42.35,42.41,42.35,42.39,25734.0,40.0969,40.1537,40.0969,40.1348,25734.0
2023-01-13 12:15:00,42.38,42.39,42.31,42.33,43116.0,40.1253,40.1348,40.059,40.0779,43116.0
2023-01-13 12:20:00,42.33,42.33,42.22,42.22,68535.0,40.0779,40.0779,39.9738,39.9738,68535.0
2023-01-13 12:25:00,42.22,42.28,42.19,42.2,66737.0,39.9738,40.0306,39.9454,39.9549,66737.0
2023-01-13 12:30:00,42.18,42.18,42.12,42.14,48500.0,39.9359,39.9359,39.8791,39.8981,48500.0
2023-01-13 12:35:00,42.14,42.18,42.1,42.14,136437.0,39.8981,39.9359,39.8602,39.8981,136437.0
2023-01-13 12:40:00,42.14,42.14,42.03,42.12,56620.0,39.8981,39.8981,39.7939,39.8791,56620.0
2023-01-13 12:45:00,42.12,42.2,42.11,42.17,46144.0,39.8791,39.9549,39.8696,39.9265,46144.0
2023-01-13 12:50:00,42.17,42.21,42.12,42.2,45671.0,39.9265,39.9643,39.8791,39.9549,45671.0
2023-01-13 12:55:00,42.19,42.25,42.17,42.19,46388.0,39.9454,40.0022,39.9265,39.9454,46388.0
2023-01-13 13:00:00,42.19,42.25,42.18,42.23,41489.0,39.9454,40.0022,39.9359,39.9833,41489.0
2023-01-13 13:05:00,42.24,42.25,42.18,42.19,28039.0,39.9927,40.0022,39.9359,39.9454,28039.0
2023-01-13 13:10:00,42.19,42.24,42.17,42.22,20994.0,39.9454,39.9927,39.9265,39.9738,20994.0
2023-01-13 13:15:00,42.22,42.25,42.21,42.22,13522.0,39.9738,40.0022,39.9643,39.9738,13522.0
2023-01-13 13:20:00,42.21,42.22,42.14,42.18,35605.0,39.9643,39.9738,39.8981,39.9359,35605.0
2023-01-13 13:25:00,42.18,42.25,42.15,42.21,22441.0,39.9359,40.0022,39.9075,39.9643,22441.0
2023-01-13 13:30:00,42.21,42.23,42.17,42.22,29350.0,39.9643,39.9833,39.9265,39.9738,29350.0
2023-01-13 13:35:00,42.22,42.22,42.14,42.18,25483.0,39.9738,39.9738,39.8981,39.9359,25483.0
2023-01-13 13:40:00,42.18,42.31,42.18,42.3,46872.0,39.9359,40.059,39.9359,40.0495,46872.0
2023-01-13 13:45:00,42.3,42.38,42.29,42.37,35519.0,40.0495,40.1253,40.0401,40.1158,35519.0
2023-01-13 13:50:00,42.37,42.41,42.36,42.4,35871.0,40.1158,40.1537,40.1063,40.1442,35871.0
2023-01-13 13:55:00,42.39,42.5,42.39,42.47,50386.0,40.1348,40.2389,40.1348,40.2105,50386.0
2023-01-13 14:00:00,42.46,42.5,42.4,42.43,45933.0,40.201,40.2389,40.1442,40.1726,45933.0
2023-01-13 14:05:00,42.43,42.44,42.39,42.4,44385.0,40.1726,40.1821,40.1348,40.1442,44385.0
2023-01-13 14:10:00,42.4,42.46,42.39,42.45,38675.0,40.1442,40.201,40.1348,40.1916,38675.0
2023-01-13 14:15:00,42.45,42.49,42.43,42.48,37453.0,40.1916,40.2294,40.1726,40.22,37453.0
2023-01-13 14:20:00,42.48,42.49,42.37,42.4,44455.0,40.22,40.2294,40.1158,40.1442,44455.0
2023-01-13 14:25:00,42.41,42.42,42.32,42.39,54688.0,40.1537,40.1632,40.0685,40.1348,54688.0
2023-01-13 14:30:00,42.39,42.4,42.32,42.39,43524.0,40.1348,40.1442,40.0685,40.1348,43524.0
2023-01-13 14:35:00,42.39,42.41,42.34,42.4,41804.0,40.1348,40.1537,40.0874,40.1442,41804.0
2023-01-13 14:40:00,42.4,42.42,42.36,42.41,24901.0,40.1442,40.1632,40.1063,40.1537,24901.0
2023-01-13 14:45:00,42.41,42.42,42.37,42.39,33670.0,40.1537,40.1632,40.1158,40.1348,33670.0
2023-01-13 14:50:00,42.38,42.43,42.34,42.41,83561.0,40.1253,40.1726,40.0874,40.1537,83561.0
2023-01-13 14:55:00,42.41,42.47,42.41,42.47,45377.0,40.1537,40.2105,40.1537,40.2105,45377.0
2023-01-13 15:00:00,42.46,42.54,42.42,42.51,107311.0,40.201,40.2768,40.1632,40.2484,107311.0
2023-01-13 15:05:00,42.51,42.53,42.47,42.49,24752.0,40.2484,40.2673,40.2105,40.2294,24752.0
2023-01-13 15:10:00,42.49,42.54,42.43,42.45,70086.0,40.2294,40.2768,40.1726,40.1916,70086.0
2023-01-13 15:15:00,42.44,42.47,42.39,42.47,51605.0,40.1821,40.2105,40.1348,40.2105,51605.0
2023-01-13 15:20:00,42.47,42.54,42.45,42.51,46267.0,40.2105,40.2768,40.1916,40.2484,46267.0
2023-01-13 15:25:00,42.5,42.58,42.49,42.57,79704.0,40.2389,40.3146,40.2294,40.3052,79704.0
2023-01-13 15:30:00,42.57,42.61,42.54,42.58,80521.0,40.3052,40.343,40.2768,40.3146,80521.0
2023-01-13 15:35:00,42.59,42.69,42.58,42.68,105424.0,40.3241,40.4188,40.3146,40.4093,105424.0
2023-01-13 15:40:00,42.69,42.74,42.67,42.72,87464.0,40.4188,40.4661,40.3999,40.4472,87464.0
2023-01-13 15:45:00,42.72,42.72,42.65,42.68,133877.0,40.4472,40.4472,40.3809,40.4093,133877.0
2023-01-13 15:50:00,42.67,42.68,42.59,42.64,196971.0,40.3999,40.4093,40.3241,40.3715,196971.0
2023-01-13 15:55:00,42.64,42.68,42.62,42.65,361998.0,40.3715,40.4093,40.3525,40.3809,361998.0
2023-01-17 09:30:00,42.6,43.0,42.55,42.67,346362.0,40.3336,40.7123,40.2862,40.3999,346362.0
2023-01-17 09:35:00,42.68,42.74,42.59,42.65,89570.0,40.4093,40.4661,40.3241,40.3809,89570.0
2023-01-17 09:40:00,42.65,42.87,42.6,42.83,111918.0,40.3809,40.5892,40.3336,40.5513,111918.0
2023-01-17 09:45:00,42.83,42.85,42.68,42.69,55045.0,40.5513,40.5703,40.4093,40.4188,55045.0
2023-01-17 09:50:00,42.68,42.71,42.52,42.52,68933.0,40.4093,40.4377,40.2578,40.2578,68933.0
2023-01-17 09:55:00,42.52,42.59,42.33,42.33,98250.0,40.2578,40.3241,40.0779,40.0779,98250.0
2023-01-17 10:00:00,42.33,42.46,42.29,42.29,116057.0,40.0779,40.201,40.0401,40.0401,116057.0
2023-01-17 10:05:00,42.29,42.31,42.12,42.16,81183.0,40.0401,40.059,39.8791,39.917,81183.0
2023-01-17 10:10:00,42.15,42.21,42.05,42.05,111825.0,39.9075,39.9643,39.8128,39.8128,111825.0
2023-01-17 10:15:00,42.06,42.12,42.0,42.04,106491.0,39.8223,39.8791,39.7655,39.8034,106491.0
2023-01-17 10:20:00,42.04,42.24,42.02,42.23,207366.0,39.8034,39.9927,39.7844,39.9833,207366.0
2023-01-17 10:25:00,42.23,42.33,42.14,42.32,92383.0,39.9833,40.0779,39.8981,40.0685,92383.0
2023-01-17 10:30:00,42.31,42.36,42.21,42.32,68181.0,40.059,40.1063,39.9643,40.0685,68181.0
2023-01-17 10:35:00,42.33,42.44,42.32,42.37,74610.0,40.0779,40.1821,40.0685,40.1158,74610.0
2023-01-17 10:40:00,42.37,42.46,42.3,42.41,62095.0,40.1158,40.201,40.0495,40.1537,62095.0
2023-01-17 10:45:00,42.41,42.42,42.3,42.41,56794.0,40.1537,40.1632,40.0495,40.1537,56794.0
2023-01-17 10:50:00,42.41,42.48,42.35,42.47,51505.0,40.1537,40.22,40.0969,40.2105,51505.0
2023-01-17 10:55:00,42.47,42.5,42.4,42.48,42169.0,40.2105,40.2389,40.1442,40.22,42169.0
2023-01-17 11:00:00,42.49,42.53,42.36,42.51,81618.0,40.2294,40.2673,40.1063,40.2484,81618.0
2023-01-17 11:05:00,42.51,42.53,42.39,42.43,68476.0,40.2484,40.2673,40.1348,40.1726,68476.0
2023-01-17 11:10:00,42.43,42.45,42.33,42.34,73560.0,40.1726,40.1916,40.0779,40.0874,73560.0
2023-01-17 11:15:00,42.34,42.34,42.16,42.19,217264.0,40.0874,40.0874,39.917,39.9454,217264.0
2023-01-17 11:20:00,42.2,42.21,42.04,42.06,103936.0,39.9549,39.9643,39.8034,39.8223,103936.0
2023-01-17 11:25:00,42.05,42.21,42.04,42.19,46031.0,39.8128,39.9643,39.8034,39.9454,46031.0
2023-01-17 11:30:00,42.19,42.26,42.1,42.12,78134.0,39.9454,40.0117,39.8602,39.8791,78134.0
2023-01-17 11:35:00,42.13,42.19,42.05,42.19,67692.0,39.8886,39.9454,39.8128,39.9454,67692.0
2023-01-17 11:40:00,42.19,42.22,42.08,42.15,71626.0,39.9454,39.9738,39.8412,39.9075,71626.0
2023-01-17 11:45:00,42.15,42.24,42.13,42.24,58695.0,39.9075,39.9927,39.8886,39.9927,58695.0
2023-01-17 11:50:00,42.25,42.27,42.19,42.26,73667.0,40.0022,40.0211,39.9454,40.0117,73667.0
2023-01-17 11:55:00,42.25,42.27,42.2,42.23,50170.0,40.0022,40.0211,39.9549,39.9833,50170.0
2023-01-17 12:00:00,42.22,42.29,42.22,42.27,61756.0,39.9738,40.0401,39.9738,40.0211,61756.0
2023-01-17 12:05:00,42.27,42.41,42.27,42.3,172034.0,40.0211,40.1537,40.0211,40.0495,172034.0
2023-01-17 12:10:00,42.29,42.41,42.25,42.41,70801.0,40.0401,40.1537,40.0022,40.1537,70801.0
2023-01-17 12:15:00,42.41,42.43,42.35,42.41,39703.0,40.1537,40.1726,40.0969,40.1537,39703.0
2023-01-17 12:20:00,42.42,42.42,42.33,42.37,51596.0,40.1632,40.1632,40.0779,40.1158,51596.0
2023-01-17 12:25:00,42.36,42.36,42.24,42.25,40908.0,40.1063,40.1063,39.9927,40.0022,40908.0
2023-01-17 12:30:00,42.23,42.34,42.2,42.33,47992.0,39.9833,40.0874,39.9549,40.0779,47992.0
2023-01-17 12:35:00,42.33,42.34,42.26,42.27,31011.0,40.0779,40.0874,40.0117,40.0211,31011.0
2023-01-17 12:40:00,42.27,42.37,42.25,42.37,56716.0,40.0211,40.1158,40.0022,40.1158,56716.0
2023-01-17 12:45:00,42.35,42.35,42.27,42.28,28348.0,40.0969,40.0969,40.0211,40.0306,28348.0
2023-01-17 12:50:00,42.27,42.3,42.24,42.29,52236.0,40.0211,40.0495,39.9927,40.0401,52236.0
2023-01-17 12:55:00,42.28,42.31,42.21,42.3,47107.0,40.0306,40.059,39.9643,40.0495,47107.0
2023-01-17 13:00:00,42.28,42.39,42.26,42.39,37979.0,40.0306,40.1348,40.0117,40.1348,37979.0
2023-01-17 13:05:00,42.39,42.39,42.33,42.34,38497.0,40.1348,40.1348,40.0779,40.0874,38497.0
2023-01-17 13:10:00,42.33,42.33,42.25,42.26,55128.0,40.0779,40.0779,40.0022,40.0117,55128.0
2023-01-17 13:15:00,42.27,42.31,42.24,42.27,61260.0,40.0211,40.059,39.9927,40.0211,61260.0
2023-01-17 13:20:00,42.27,42.32,42.25,42.26,54736.0,40.0211,40.0685,40.0022,40.0117,54736.0
2023-01-17 13:25:00,42.26,42.31,42.25,42.27,51553.0,40.0117,40.059,40.0022,40.0211,51553.0
2023-01-17 13:30:00,42.27,42.29,42.24,42.26,70215.0,40.0211,40.0401,39.9927,40.0117,70215.0
2023-01-17 13:35:00,42.26,42.3,42.24,42.27,45021.0,40.0117,40.0495,39.9927,40.0211,45021.0
2023-01-17 13:40:00,42.27,42.3,42.24,42.25,57742.0,40.0211,40.0495,39.9927,40.0022,57742.0
2023-01-17 13:45:00,42.25,42.35,42.23,42.32,130144.0,40.0022,40.0969,39.9833,40.0685,130144.0
2023-01-17 13:50:00,42.33,42.34,42.27,42.27,65864.0,40.0779,40.0874,40.0211,40.0211,65864.0
2023-01-17 13:55:00,42.27,42.34,42.27,42.34,71878.0,40.0211,40.0874,40.0211,40.0874,71878.0
2023-01-17 14:00:00,42.33,42.35,42.3,42.32,60873.0,40.0779,40.0969,40.0495,40.0685,60873.0
2023-01-17 14:05:00,42.32,42.37,42.31,42.31,56022.0,40.0685,40.1158,40.059,40.059,56022.0
2023-01-17 14:10:00,42.31,42.37,42.3,42.36,54887.0,40.059,40.1158,40.0495,40.1063,54887.0
2023-01-17 14:15:00,42.36,42.36,42.29,42.35,97071.0,40.1063,40.1063,40.0401,40.0969,97071.0
2023-01-17 14:20:00,42.35,42.36,42.27,42.32,103703.0,40.0969,40.1063,40.0211,40.0685,103703.0
2023-01-17 14:25:00,42.32,42.45,42.26,42.42,97311.0,40.0685,40.1916,40.0117,40.1632,97311.0
2023-01-17 14:30:00,42.42,42.49,42.41,42.48,48052.0,40.1632,40.2294,40.1537,40.22,48052.0
2023-01-17 14:35:00,42.49,42.54,42.47,42.48,48184.0,40.2294,40.2768,40.2105,40.22,48184.0
2023-01-17 14:40:00,42.48,42.48,42.39,42.41,53288.0,40.22,40.22,40.1348,40.1537,53288.0
2023-01-17 14:45:00,42.41,42.43,42.33,42.35,59221.0,40.1537,40.1726,40.0779,40.0969,59221.0
2023-01-17 14:50:00,42.34,42.41,42.32,42.38,86137.0,40.0874,40.1537,40.0685,40.1253,86137.0
2023-01-17 14:55:00,42.38,42.38,42.29,42.33,52448.0,40.1253,40.1253,40.0401,40.0779,52448.0
2023-01-17 15:00:00,42.32,42.5,42.32,42.48,81541.0,40.0685,40.2389,40.0685,40.22,81541.0
2023-01-17 15:05:00,42.48,42.5,42.4,42.43,133270.0,40.22,40.2389,40.1442,40.1726,133270.0
2023-01-17 15:10:00,42.43,42.44,42.34,42.35,74505.0,40.1726,40.1821,40.0874,40.0969,74505.0
2023-01-17 15:15:00,42.34,42.37,42.28,42.36,98929.0,40.0874,40.1158,40.0306,40.1063,98929.0
2023-01-17 15:20:00,42.36,42.36,42.28,42.34,91585.0,40.1063,40.1063,40.0306,40.0874,91585.0
2023-01-17 15:25:00,42.34,42.37,42.29,42.3,121097.0,40.0874,40.1158,40.0401,40.0495,121097.0
2023-01-17 15:30:00,42.3,42.33,42.25,42.33,144643.0,40.0495,40.0779,40.0022,40.0779,144643.0
2023-01-17 15:35:00,42.33,42.38,42.29,42.34,111124.0,40.0779,40.1253,40.0401,40.0874,111124.0
2023-01-17 15:40:00,42.34,42.38,42.33,42.36,116366.0,40.0874,40.1253,40.0779,40.1063,116366.0
2023-01-17 15:45:00,42.36,42.37,42.31,42.34,134890.0,40.1063,40.1158,40.059,40.0874,134890.0
2023-01-17 15:50:00,42.35,42.48,42.3,42.43,417322.0,40.0969,40.22,40.0495,40.1726,417322.0
2023-01-17 15:55:00,42.43,42.56,42.42,42.55,570630.0,40.1726,40.2957,40.1632,40.2862,570630.0
2023-01-18 09:30:00,43.0,43.42,42.99,43.3,281811.0,40.7123,41.11,40.7028,40.9963,281811.0
2023-01-18 09:35:00,43.29,43.31,43.12,43.21,80037.0,40.9869,41.0058,40.8259,40.9111,80037.0
2023-01-18 09:40:00,43.21,43.25,43.01,43.06,102170.0,40.9111,40.949,40.7218,40.7691,102170.0
2023-01-18 09:45:00,43.05,43.16,43.03,43.05,370506.0,40.7596,40.8638,40.7407,40.7596,370506.0
2023-01-18 09:50:00,43.06,43.07,42.81,42.95,169417.0,40.7691,40.7786,40.5324,40.665,169417.0
2023-01-18 09:55:00,42.95,43.04,42.92,43.0,75090.0,40.665,40.7502,40.6366,40.7123,75090.0
2023-01-18 10:00:00,43.0,43.04,42.81,42.9,71589.0,40.7123,40.7502,40.5324,40.6176,71589.0
2023-01-18 10:05:00,42.91,42.92,42.7,42.71,58140.0,40.6271,40.6366,40.4283,40.4377,58140.0
2023-01-18 10:10:00,42.7,42.85,42.65,42.83,122402.0,40.4283,40.5703,40.3809,40.5513,122402.0
2023-01-18 10:15:00,42.85,42.92,42.8,42.91,97311.0,40.5703,40.6366,40.5229,40.6271,97311.0
2023-01-18 10:20:00,42.91,43.02,42.82,42.87,173323.0,40.6271,40.7312,40.5419,40.5892,173323.0
2023-01-18 10:25:00,42.87,43.03,42.86,42.96,105601.0,40.5892,40.7407,40.5797,40.6744,105601.0
2023-01-18 10:30:00,42.96,43.0,42.82,42.88,83870.0,40.6744,40.7123,40.5419,40.5987,83870.0
2023-01-18 10:35:00,42.87,42.87,42.63,42.66,52753.0,40.5892,40.5892,40.362,40.3904,52753.0
2023-01-18 10:40:00,42.66,42.76,42.62,42.68,85534.0,40.3904,40.4851,40.3525,40.4093,85534.0
2023-01-18 10:45:00,42.68,42.88,42.68,42.86,115914.0,40.4093,40.5987,40.4093,40.5797,115914.0
2023-01-18 10:50:00,42.87,42.98,42.83,42.87,56040.0,40.5892,40.6934,40.5513,40.5892,56040.0
2023-01-18 10:55:00,42.86,42.87,42.75,42.87,73509.0,40.5797,40.5892,40.4756,40.5892,73509.0
2023-01-18 11:00:00,42.89,43.01,42.79,42.8,51510.0,40.6082,40.7218,40.5135,40.5229,51510.0
2023-01-18 11:05:00,42.79,42.8,42.65,42.72,72237.0,40.5135,40.5229,40.3809,40.4472,72237.0
2023-01-18 11:10:00,42.73,42.81,42.7,42.73,95510.0,40.4567,40.5324,40.4283,40.4567,95510.0
2023-01-18 11:15:00,42.73,42.77,42.6,42.7,43645.0,40.4567,40.4945,40.3336,40.4283,43645.0
2023-01-18 11:20:00,42.7,42.71,42.59,42.62,40801.0,40.4283,40.4377,40.3241,40.3525,40801.0
2023-01-18 11:25:00,42.64,42.71,42.61,42.66,72322.0,40.3715,40.4377,40.343,40.3904,72322.0
2023-01-18 11:30:00,42.65,42.69,42.57,42.65,56293.0,40.3809,40.4188,40.3052,40.3809,56293.0
2023-01-18 11:35:00,42.66,42.67,42.45,42.46,67520.0,40.3904,40.3999,40.1916,40.201,67520.0
2023-01-18 11:40:00,42.45,42.47,42.11,42.12,102663.0,40.1916,40.2105,39.8696,39.8791,102663.0
2023-01-18 11:45:00,42.11,42.2,42.01,42.17,96637.0,39.8696,39.9549,39.775,39.9265,96637.0
2023-01-18 11:50:00,42.16,42.25,42.14,42.24,62136.0,39.917,40.0022,39.8981,39.9927,62136.0
2023-01-18 11:55:00,42.24,42.34,42.19,42.32,59996.0,39.9927,40.0874,39.9454,40.0685,59996.0
2023-01-18 12:00:00,42.34,42.41,42.26,42.27,86145.0,40.0874,40.1537,40.0117,40.0211,86145.0
2023-01-18 12:05:00,42.28,42.3,42.15,42.19,59927.0,40.0306,40.0495,39.9075,39.9454,59927.0
2023-01-18 12:10:00,42.18,42.18,42.03,42.08,69451.0,39.9359,39.9359,39.7939,39.8412,69451.0
2023-01-18 12:15:00,42.07,42.07,41.92,42.01,79638.0,39.8318,39.8318,39.6898,39.775,79638.0
2023-01-18 12:20:00,42.02,42.03,41.75,41.76,59169.0,39.7844,39.7939,39.5288,39.5383,59169.0
2023-01-18 12:25:00,41.75,41.79,41.67,41.69,55541.0,39.5288,39.5667,39.4531,39.472,55541.0
2023-01-18 12:30:00,41.68,41.77,41.57,41.71,115559.0,39.4625,39.5477,39.3584,39.4909,115559.0
2023-01-18 12:35:00,41.72,41.8,41.69,41.77,38228.0,39.5004,39.5761,39.472,39.5477,38228.0
2023-01-18 12:40:00,41.75,41.78,41.66,41.66,41294.0,39.5288,39.5572,39.4436,39.4436,41294.0
2023-01-18 12:45:00,41.65,41.77,41.62,41.76,34866.0,39.4341,39.5477,39.4057,39.5383,34866.0
2023-01-18 12:50:00,41.76,41.81,41.72,41.74,28050.0,39.5383,39.5856,39.5004,39.5193,28050.0
2023-01-18 12:55:00,41.73,41.81,41.7,41.77,27121.0,39.5099,39.5856,39.4815,39.5477,27121.0
2023-01-18 13:00:00,41.77,41.83,41.66,41.71,38025.0,39.5477,39.6045,39.4436,39.4909,38025.0
2023-01-18 13:05:00,41.72,41.73,41.65,41.68,25212.0,39.5004,39.5099,39.4341,39.4625,25212.0
2023-01-18 13:10:00,41.69,41.71,41.57,41.58,49419.0,39.472,39.4909,39.3584,39.3678,49419.0
2023-01-18 13:15:00,41.58,41.61,41.45,41.47,138958.0,39.3678,39.3963,39.2448,39.2637,138958.0
2023-01-18 13:20:00,41.48,41.5,41.39,41.43,71528.0,39.2732,39.2921,39.188,39.2258,71528.0
2023-01-18 13:25:00,41.44,41.67,41.42,41.67,44773.0,39.2353,39.4531,39.2164,39.4531,44773.0
2023-01-18 13:30:00,41.66,41.79,41.63,41.67,71005.0,39.4436,39.5667,39.4152,39.4531,71005.0
2023-01-18 13:35:00,41.66,41.71,41.6,41.61,45104.0,39.4436,39.4909,39.3868,39.3963,45104.0
2023-01-18 13:40:00,41.62,41.76,41.59,41.76,105744.0,39.4057,39.5383,39.3773,39.5383,105744.0
2023-01-18 13:45:00,41.75,41.75,41.59,41.63,55871.0,39.5288,39.5288,39.3773,39.4152,55871.0
2023-01-18 13:50:00,41.63,41.66,41.47,41.52,54001.0,39.4152,39.4436,39.2637,39.311,54001.0
2023-01-18 13:55:00,41.51,41.54,41.45,41.47,50539.0,39.3016,39.33,39.2448,39.2637,50539.0
2023-01-18 14:00:00,41.46,41.57,41.42,41.57,50141.0,39.2542,39.3584,39.2164,39.3584,50141.0
2023-01-18 14:05:00,41.56,41.57,41.36,41.36,71402.0,39.3489,39.3584,39.1596,39.1596,71402.0
2023-01-18 14:10:00,41.36,41.43,41.25,41.29,58755.0,39.1596,39.2258,39.0554,39.0933,58755.0
2023-01-18 14:15:00,41.29,41.31,41.16,41.17,79941.0,39.0933,39.1122,38.9702,38.9797,79941.0
2023-01-18 14:20:00,41.17,41.4,41.16,41.38,96103.0,38.9797,39.1974,38.9702,39.1785,96103.0
2023-01-18 14:25:00,41.38,41.38,41.29,41.33,43987.0,39.1785,39.1785,39.0933,39.1311,43987.0
2023-01-18 14:30:00,41.34,41.35,41.25,41.27,49239.0,39.1406,39.1501,39.0554,39.0743,49239.0
2023-01-18 14:35:00,41.27,41.3,41.22,41.27,44806.0,39.0743,39.1027,39.027,39.0743,44806.0
2023-01-18 14:40:00,41.28,41.4,41.23,41.39,86112.0,39.0838,39.1974,39.0365,39.188,86112.0
2023-01-18 14:45:00,41.39,41.43,41.31,41.33,91813.0,39.188,39.2258,39.1122,39.1311,91813.0
2023-01-18 14:50:00,41.34,41.36,41.11,41.12,89650.0,39.1406,39.1596,38.9229,38.9323,89650.0
2023-01-18 14:55:00,41.12,41.18,41.1,41.14,60364.0,38.9323,38.9891,38.9134,38.9513,60364.0
2023-01-18 15:00:00,41.13,41.13,40.94,40.95,196706.0,38.9418,38.9418,38.7619,38.7714,196706.0
2023-01-18 15:05:00,40.94,41.05,40.88,41.04,143718.0,38.7619,38.866,38.7051,38.8566,143718.0
2023-01-18 15:10:00,41.04,41.16,40.96,41.1,256331.0,38.8566,38.9702,38.7808,38.9134,256331.0
2023-01-18 15:15:00,41.1,41.11,40.97,41.03,70107.0,38.9134,38.9229,38.7903,38.8471,70107.0
2023-01-18 15:20:00,41.04,41.08,41.0,41.01,118161.0,38.8566,38.8944,38.8187,38.8282,118161.0
2023-01-18 15:25:00,41.01,41.02,40.91,40.94,189404.0,38.8282,38.8376,38.7335,38.7619,189404.0
2023-01-18 15:30:00,40.94,40.95,40.79,40.84,233636.0,38.7619,38.7714,38.6199,38.6672,233636.0
2023-01-18 15:35:00,40.85,40.93,40.79,40.89,352153.0,38.6767,38.7524,38.6199,38.7146,352153.0
2023-01-18 15:40:00,40.88,40.89,40.68,40.69,339519.0,38.7051,38.7146,38.5157,38.5252,339519.0
2023-01-18 15:45:00,40.69,40.75,40.63,40.67,322304.0,38.5252,38.582,38.4684,38.5063,322304.0
2023-01-18 15:50:00,40.66,40.71,40.54,40.65,726715.0,38.4968,38.5441,38.3832,38.4873,726715.0
2023-01-18 15:55:00,40.64,40.64,40.49,40.59,977878.0,38.4779,38.4779,38.3358,38.4305,977878.0
2023-01-19 09:30:00,40.41,40.8,40.09,40.48,282759.0,38.2601,38.6293,37.9571,38.3264,282759.0
2023-01-19 09:35:00,40.45,40.48,40.23,40.31,65115.0,38.298,38.3264,38.0897,38.1654,65115.0
2023-01-19 09:40:00,40.32,40.48,40.22,40.29,81817.0,38.1749,38.3264,38.0802,38.1465,81817.0
2023-01-19 09:45:00,40.31,40.51,40.27,40.35,158813.0,38.1654,38.3548,38.1275,38.2033,158813.0
2023-01-19 09:50:00,40.33,40.49,40.3,40.3,102042.0,38.1843,38.3358,38.1559,38.1559,102042.0
2023-01-19 09:55:00,40.28,40.51,40.27,40.34,115927.0,38.137,38.3548,38.1275,38.1938,115927.0
2023-01-19 10:00:00,40.33,40.34,40.01,40.05,98417.0,38.1843,38.1938,37.8814,37.9192,98417.0
2023-01-19 10:05:00,40.06,40.23,40.05,40.13,106682.0,37.9287,38.0897,37.9192,37.995,106682.0
2023-01-19 10:10:00,40.13,40.13,39.83,39.93,148851.0,37.995,37.995,37.711,37.8056,148851.0
2023-01-19 10:15:00,39.94,40.25,39.89,40.2,221073.0,37.8151,38.1086,37.7678,38.0613,221073.0
2023-01-19 10:20:00,40.2,40.32,40.11,40.13,85118.0,38.0613,38.1749,37.9761,37.995,85118.0
2023-01-19 10:25:00,40.13,40.19,40.08,40.17,59259.0,37.995,38.0518,37.9477,38.0329,59259.0
2023-01-19 10:30:00,40.17,40.28,40.14,40.28,71463.0,38.0329,38.137,38.0045,38.137,71463.0
2023-01-19 10:35:00,40.29,40.36,40.21,40.26,124324.0,38.1465,38.2128,38.0707,38.1181,124324.0
2023-01-19 10:40:00,40.27,40.36,40.23,40.3,125871.0,38.1275,38.2128,38.0897,38.1559,125871.0
2023-01-19 10:45:00,40.3,40.3,40.17,40.17,71603.0,38.1559,38.1559,38.0329,38.0329,71603.0
2023-01-19 10:50:00,40.16,40.17,39.9,39.94,112937.0,38.0234,38.0329,37.7772,37.8151,112937.0
2023-01-19 10:55:00,39.95,40.05,39.92,40.05,54409.0,37.8246,37.9192,37.7962,37.9192,54409.0
2023-01-19 11:00:00,40.03,40.09,39.91,39.97,87264.0,37.9003,37.9571,37.7867,37.8435,87264.0
2023-01-19 11:05:00,39.98,40.02,39.92,39.93,75870.0,37.853,37.8908,37.7962,37.8056,75870.0
2023-01-19 11:10:00,39.94,39.96,39.74,39.78,101600.0,37.8151,37.834,37.6257,37.6636,101600.0
2023-01-19 11:15:00,39.79,39.86,39.63,39.65,107947.0,37.6731,37.7394,37.5216,37.5405,107947.0
2023-01-19 11:20:00,39.65,39.68,39.49,39.55,99759.0,37.5405,37.5689,37.389,37.4458,99759.0
2023-01-19 11:25:00,39.54,39.74,39.52,39.71,75645.0,37.4364,37.6257,37.4174,37.5973,75645.0
2023-01-19 11:30:00,39.71,39.9,39.71,39.85,91925.0,37.5973,37.7772,37.5973,37.7299,91925.0
2023-01-19 11:35:00,39.86,39.92,39.8,39.87,74347.0,37.7394,37.7962,37.6825,37.7488,74347.0
2023-01-19 11:40:00,39.87,39.89,39.63,39.67,106690.0,37.7488,37.7678,37.5216,37.5595,106690.0
2023-01-19 11:45:00,39.68,39.76,39.59,39.75,49807.0,37.5689,37.6447,37.4837,37.6352,49807.0
2023-01-19 11:50:00,39.75,39.85,39.72,39.84,63252.0,37.6352,37.7299,37.6068,37.7204,63252.0
2023-01-19 11:55:00,39.84,39.84,39.72,39.77,57738.0,37.7204,37.7204,37.6068,37.6541,57738.0
2023-01-19 12:00:00,39.77,40.04,39.76,39.99,112138.0,37.6541,37.9098,37.6447,37.8624,112138.0
2023-01-19 12:05:00,39.99,40.19,39.97,40.17,89399.0,37.8624,38.0518,37.8435,38.0329,89399.0
2023-01-19 12:10:00,40.17,40.23,40.09,40.22,169048.0,38.0329,38.0897,37.9571,38.0802,169048.0
2023-01-19 12:15:00,40.22,40.47,40.2,40.47,102590.0,38.0802,38.3169,38.0613,38.3169,102590.0
2023-01-19 12:20:00,40.47,40.5,40.31,40.34,86751.0,38.3169,38.3453,38.1654,38.1938,86751.0
2023-01-19 12:25:00,40.37,40.37,40.25,40.3,58800.0,38.2222,38.2222,38.1086,38.1559,58800.0
2023-01-19 12:30:00,40.3,40.32,40.18,40.25,62729.0,38.1559,38.1749,38.0423,38.1086,62729.0
2023-01-19 12:35:00,40.25,40.29,40.21,40.28,50968.0,38.1086,38.1465,38.0707,38.137,50968.0
2023-01-19 12:40:00,40.27,40.29,40.18,40.21,48712.0,38.1275,38.1465,38.0423,38.0707,48712.0
2023-01-19 12:45:00,40.22,40.22,40.11,40.13,41338.0,38.0802,38.0802,37.9761,37.995,41338.0
2023-01-19 12:50:00,40.12,40.17,40.07,40.07,29958.0,37.9855,38.0329,37.9382,37.9382,29958.0
2023-01-19 12:55:00,40.07,40.17,40.03,40.16,59065.0,37.9382,38.0329,37.9003,38.0234,59065.0
2023-01-19 13:00:00,40.17,40.35,40.14,40.27,67172.0,38.0329,38.2033,38.0045,38.1275,67172.0
2023-01-19 13:05:00,40.27,40.29,40.18,40.25,44370.0,38.1275,38.1465,38.0423,38.1086,44370.0
2023-01-19 13:10:00,40.25,40.27,40.17,40.2,55668.0,38.1086,38.1275,38.0329,38.0613,55668.0
2023-01-19 13:15:00,40.19,40.29,40.15,40.28,42869.0,38.0518,38.1465,38.0139,38.137,42869.0
2023-01-19 13:20:00,40.29,40.35,40.26,40.27,37066.0,38.1465,38.2033,38.1181,38.1275,37066.0
2023-01-19 13:25:00,40.27,40.28,40.18,40.23,35289.0,38.1275,38.137,38.0423,38.0897,35289.0
2023-01-19 13:30:00,40.23,40.34,40.23,40.32,145951.0,38.0897,38.1938,38.0897,38.1749,145951.0
2023-01-19 13:35:00,40.33,40.44,40.3,40.43,42125.0,38.1843,38.2885,38.1559,38.279,42125.0
2023-01-19 13:40:00,40.43,40.45,40.29,40.3,56185.0,38.279,38.298,38.1465,38.1559,56185.0
2023-01-19 13:45:00,40.3,40.32,40.23,40.23,70623.0,38.1559,38.1749,38.0897,38.0897,70623.0
2023-01-19 13:50:00,40.23,40.31,40.21,40.29,51447.0,38.0897,38.1654,38.0707,38.1465,51447.0
2023-01-19 13:55:00,40.29,40.36,40.28,40.34,42494.0,38.1465,38.2128,38.137,38.1938,42494.0
2023-01-19 14:00:00,40.34,40.4,40.27,40.32,165162.0,38.1938,38.2506,38.1275,38.1749,165162.0
2023-01-19 14:05:00,40.33,40.34,40.21,40.22,47293.0,38.1843,38.1938,38.0707,38.0802,47293.0
2023-01-19 14:10:00,40.22,40.28,40.1,40.27,69400.0,38.0802,38.137,37.9666,38.1275,69400.0
2023-01-19 14:15:00,40.26,40.42,40.25,40.41,184488.0,38.1181,38.2696,38.1086,38.2601,184488.0
2023-01-19 14:20:00,40.41,40.47,40.39,40.44,64842.0,38.2601,38.3169,38.2412,38.2885,64842.0
2023-01-19 14:25:00,40.43,40.44,40.32,40.35,60049.0,38.279,38.2885,38.1749,38.2033,60049.0
2023-01-19 14:30:00,40.34,40.35,40.24,40.25,234612.0,38.1938,38.2033,38.0991,38.1086,234612.0
2023-01-19 14:35:00,40.24,40.36,40.23,40.3,74965.0,38.0991,38.2128,38.0897,38.1559,74965.0
2023-01-19 14:40:00,40.28,40.31,40.19,40.23,55804.0,38.137,38.1654,38.0518,38.0897,55804.0
2023-01-19 14:45:00,40.24,40.31,40.24,40.3,49035.0,38.0991,38.1654,38.0991,38.1559,49035.0
2023-01-19 14:50:00,40.3,40.46,40.27,40.45,70542.0,38.1559,38.3074,38.1275,38.298,70542.0
2023-01-19 14:55:00,40.45,40.48,40.39,40.4,68146.0,38.298,38.3264,38.2412,38.2506,68146.0
2023-01-19 15:00:00,40.4,40.5,40.39,40.48,76486.0,38.2506,38.3453,38.2412,38.3264,76486.0
2023-01-19 15:05:00,40.48,40.59,40.46,40.54,118654.0,38.3264,38.4305,38.3074,38.3832,118654.0
2023-01-19 15:10:00,40.54,40.57,40.5,40.5,121731.0,38.3832,38.4116,38.3453,38.3453,121731.0
2023-01-19 15:15:00,40.5,40.51,40.41,40.46,55566.0,38.3453,38.3548,38.2601,38.3074,55566.0
2023-01-19 15:20:00,40.45,40.53,40.43,40.48,50842.0,38.298,38.3737,38.279,38.3264,50842.0
2023-01-19 15:25:00,40.48,40.53,40.46,40.48,62274.0,38.3264,38.3737,38.3074,38.3264,62274.0
2023-01-19 15:30:00,40.48,40.49,40.36,40.38,81164.0,38.3264,38.3358,38.2128,38.2317,81164.0
2023-01-19 15:35:00,40.38,40.46,40.34,40.42,69606.0,38.2317,38.3074,38.1938,38.2696,69606.0
2023-01-19 15:40:00,40.41,40.43,40.34,40.36,82186.0,38.2601,38.279,38.1938,38.2128,82186.0
2023-01-19 15:45:00,40.36,40.38,40.31,40.32,100050.0,38.2128,38.2317,38.1654,38.1749,100050.0
2023-01-19 15:50:00,40.32,40.33,40.24,40.33,194536.0,38.1749,38.1843,38.0991,38.1843,194536.0
2023-01-19 15:55:00,40.32,40.34,40.11,40.16,622686.0,38.1749,38.1938,37.9761,38.0234,622686.0
2023-01-20 09:30:00,40.41,40.61,40.01,40.05,525579.0,38.2601,38.4495,37.8814,37.9192,525579.0
2023-01-20 09:35:00,40.04,40.22,39.93,40.15,96575.0,37.9098,38.0802,37.8056,38.0139,96575.0
2023-01-20 09:40:00,40.15,40.64,40.15,40.64,125882.0,38.0139,38.4779,38.0139,38.4779,125882.0
2023-01-20 09:45:00,40.64,40.77,40.58,40.65,140814.0,38.4779,38.6009,38.421,38.4873,140814.0
2023-01-20 09:50:00,40.66,40.9,40.66,40.85,130252.0,38.4968,38.724,38.4968,38.6767,130252.0
2023-01-20 09:55:00,40.82,41.04,40.82,40.98,138435.0,38.6483,38.8566,38.6483,38.7998,138435.0
2023-01-20 10:00:00,40.98,41.18,40.93,41.16,96854.0,38.7998,38.9891,38.7524,38.9702,96854.0
2023-01-20 10:05:00,41.16,41.29,41.12,41.21,80053.0,38.9702,39.0933,38.9323,39.0175,80053.0
2023-01-20 10:10:00,41.22,41.26,41.05,41.07,101336.0,39.027,39.0649,38.866,38.885,101336.0
2023-01-20 10:15:00,41.07,41.18,41.05,41.18,86759.0,38.885,38.9891,38.866,38.9891,86759.0
2023-01-20 10:20:00,41.17,41.24,41.16,41.21,83220.0,38.9797,39.0459,38.9702,39.0175,83220.0
2023-01-20 10:25:00,41.22,41.31,41.17,41.26,89614.0,39.027,39.1122,38.9797,39.0649,89614.0
2023-01-20 10:30:00,41.26,41.27,41.1,41.12,90227.0,39.0649,39.0743,38.9134,38.9323,90227.0
2023-01-20 10:35:00,41.1,41.13,40.9,40.91,87638.0,38.9134,38.9418,38.724,38.7335,87638.0
2023-01-20 10:40:00,40.91,40.96,40.79,40.88,90846.0,38.7335,38.7808,38.6199,38.7051,90846.0
2023-01-20 10:45:00,40.87,40.92,40.79,40.85,128390.0,38.6956,38.743,38.6199,38.6767,128390.0
2023-01-20 10:50:00,40.84,40.87,40.7,40.84,44585.0,38.6672,38.6956,38.5347,38.6672,44585.0
2023-01-20 10:55:00,40.84,40.9,40.81,40.84,61531.0,38.6672,38.724,38.6388,38.6672,61531.0
2023-01-20 11:00:00,40.86,41.1,40.85,41.08,61054.0,38.6862,38.9134,38.6767,38.8944,61054.0
2023-01-20 11:05:00,41.08,41.17,41.04,41.11,77868.0,38.8944,38.9797,38.8566,38.9229,77868.0
2023-01-20 11:10:00,41.12,41.18,41.07,41.15,67103.0,38.9323,38.9891,38.885,38.9607,67103.0
2023-01-20 11:15:00,41.16,41.19,41.12,41.17,69084.0,38.9702,38.9986,38.9323,38.9797,69084.0
2023-01-20 11:20:00,41.17,41.25,41.16,41.23,199725.0,38.9797,39.0554,38.9702,39.0365,199725.0
2023-01-20 11:25:00,41.24,41.25,41.15,41.19,59593.0,39.0459,39.0554,38.9607,38.9986,59593.0
2023-01-20 11:30:00,41.21,41.22,41.05,41.08,61506.0,39.0175,39.027,38.866,38.8944,61506.0
2023-01-20 11:35:00,41.08,41.15,41.04,41.11,49229.0,38.8944,38.9607,38.8566,38.9229,49229.0
2023-01-20 11:40:00,41.1,41.11,41.04,41.05,68583.0,38.9134,38.9229,38.8566,38.866,68583.0
2023-01-20 11:45:00,41.06,41.2,41.04,41.2,41862.0,38.8755,39.0081,38.8566,39.0081,41862.0
2023-01-20 11:50:00,41.19,41.2,41.08,41.09,28855.0,38.9986,39.0081,38.8944,38.9039,28855.0
2023-01-20 11:55:00,41.1,41.12,40.94,40.95,44686.0,38.9134,38.9323,38.7619,38.7714,44686.0
2023-01-20 12:00:00,40.95,41.06,40.93,41.05,47612.0,38.7714,38.8755,38.7524,38.866,47612.0
2023-01-20 12:05:00,41.04,41.05,40.89,40.98,44405.0,38.8566,38.866,38.7146,38.7998,44405.0
2023-01-20 12:10:00,40.97,41.13,40.92,41.11,48011.0,38.7903,38.9418,38.743,38.9229,48011.0
2023-01-20 12:15:00,41.11,41.17,41.07,41.14,71355.0,38.9229,38.9797,38.885,38.9513,71355.0
2023-01-20 12:20:00,41.14,41.2,41.02,41.05,93252.0,38.9513,39.0081,38.8376,38.866,93252.0
2023-01-20 12:25:00,41.07,41.11,41.05,41.08,36256.0,38.885,38.9229,38.866,38.8944,36256.0
2023-01-20 12:30:00,41.07,41.13,41.07,41.08,84184.0,38.885,38.9418,38.885,38.8944,84184.0
2023-01-20 12:35:00,41.09,41.1,41.04,41.09,50292.0,38.9039,38.9134,38.8566,38.9039,50292.0
2023-01-20 12:40:00,41.09,41.1,41.04,41.07,45650.0,38.9039,38.9134,38.8566,38.885,45650.0
2023-01-20 12:45:00,41.07,41.09,41.0,41.02,107935.0,38.885,38.9039,38.8187,38.8376,107935.0
2023-01-20 12:50:00,41.02,41.02,40.83,40.86,84778.0,38.8376,38.8376,38.6577,38.6862,84778.0
2023-01-20 12:55:00,40.87,40.98,40.85,40.92,120833.0,38.6956,38.7998,38.6767,38.743,120833.0
2023-01-20 13:00:00,40.93,40.96,40.83,40.87,58303.0,38.7524,38.7808,38.6577,38.6956,58303.0
2023-01-20 13:05:00,40.87,40.88,40.7,40.71,95801.0,38.6956,38.7051,38.5347,38.5441,95801.0
2023-01-20 13:10:00,40.7,40.72,40.57,40.66,110917.0,38.5347,38.5536,38.4116,38.4968,110917.0
2023-01-20 13:15:00,40.66,40.7,40.55,40.55,61352.0,38.4968,38.5347,38.3926,38.3926,61352.0
2023-01-20 13:20:00,40.56,40.59,40.47,40.55,95263.0,38.4021,38.4305,38.3169,38.3926,95263.0
2023-01-20 13:25:00,40.55,40.59,40.49,40.51,88992.0,38.3926,38.4305,38.3358,38.3548,88992.0
2023-01-20 13:30:00,40.51,40.55,40.49,40.52,70815.0,38.3548,38.3926,38.3358,38.3642,70815.0
2023-01-20 13:35:00,40.53,40.66,40.44,40.48,132675.0,38.3737,38.4968,38.2885,38.3264,132675.0
2023-01-20 13:40:00,40.48,40.59,40.46,40.55,62230.0,38.3264,38.4305,38.3074,38.3926,62230.0
2023-01-20 13:45:00,40.54,40.61,40.46,40.61,67804.0,38.3832,38.4495,38.3074,38.4495,67804.0
2023-01-20 13:50:00,40.62,40.71,40.61,40.63,51845.0,38.4589,38.5441,38.4495,38.4684,51845.0
2023-01-20 13:55:00,40.63,40.73,40.61,40.73,38941.0,38.4684,38.5631,38.4495,38.5631,38941.0
2023-01-20 14:00:00,40.73,40.78,40.69,40.77,49240.0,38.5631,38.6104,38.5252,38.6009,49240.0
2023-01-20 14:05:00,40.77,40.83,40.75,40.78,44746.0,38.6009,38.6577,38.582,38.6104,44746.0
2023-01-20 14:10:00,40.77,40.79,40.72,40.74,38732.0,38.6009,38.6199,38.5536,38.5725,38732.0
2023-01-20 14:15:00,40.75,40.79,40.66,40.66,52889.0,38.582,38.6199,38.4968,38.4968,52889.0
2023-01-20 14:20:00,40.66,40.71,40.64,40.7,55593.0,38.4968,38.5441,38.4779,38.5347,55593.0
2023-01-20 14:25:00,40.69,40.69,40.6,40.65,65410.0,38.5252,38.5252,38.44,38.4873,65410.0
2023-01-20 14:30:00,40.65,40.69,40.64,40.68,39750.0,38.4873,38.5252,38.4779,38.5157,39750.0
2023-01-20 14:35:00,40.69,40.77,40.67,40.76,42534.0,38.5252,38.6009,38.5063,38.5915,42534.0
2023-01-20 14:40:00,40.76,40.78,40.71,40.72,62084.0,38.5915,38.6104,38.5441,38.5536,62084.0
2023-01-20 14:45:00,40.72,40.72,40.57,40.6,62652.0,38.5536,38.5536,38.4116,38.44,62652.0
2023-01-20 14:50:00,40.61,40.63,40.58,40.61,52038.0,38.4495,38.4684,38.421,38.4495,52038.0
2023-01-20 14:55:00,40.59,40.64,40.56,40.63,62435.0,38.4305,38.4779,38.4021,38.4684,62435.0
2023-01-20 15:00:00,40.63,40.66,40.59,40.6,90300.0,38.4684,38.4968,38.4305,38.44,90300.0
2023-01-20 15:05:00,40.6,40.61,40.53,40.55,68452.0,38.44,38.4495,38.3737,38.3926,68452.0
2023-01-20 15:10:00,40.55,40.59,40.5,40.56,84023.0,38.3926,38.4305,38.3453,38.4021,84023.0
2023-01-20 15:15:00,40.57,40.61,40.56,40.58,77380.0,38.4116,38.4495,38.4021,38.421,77380.0
2023-01-20 15:20:00,40.58,40.59,40.55,40.58,97763.0,38.421,38.4305,38.3926,38.421,97763.0
2023-01-20 15:25:00,40.58,40.64,40.55,40.63,90410.0,38.421,38.4779,38.3926,38.4684,90410.0
2023-01-20 15:30:00,40.63,40.66,40.58,40.6,60811.0,38.4684,38.4968,38.421,38.44,60811.0
2023-01-20 15:35:00,40.6,40.61,40.56,40.61,73150.0,38.44,38.4495,38.4021,38.4495,73150.0
2023-01-20 15:40:00,40.61,40.66,40.59,40.63,65351.0,38.4495,38.4968,38.4305,38.4684,65351.0
2023-01-20 15:45:00,40.63,40.68,40.59,40.67,132767.0,38.4684,38.5157,38.4305,38.5063,132767.0
2023-01-20 15:50:00,40.67,40.76,40.65,40.72,147876.0,38.5063,38.5915,38.4873,38.5536,147876.0
2023-01-20 15:55:00,40.72,40.8,40.68,40.68,432073.0,38.5536,38.6293,38.5157,38.5157,432073.0
2023-01-23 09:30:00,41.09,41.27,40.99,41.13,224994.0,38.9039,39.0743,38.8092,38.9418,224994.0
2023-01-23 09:35:00,41.15,41.26,40.94,40.95,199247.0,38.9607,39.0649,38.7619,38.7714,199247.0
2023-01-23 09:40:00,40.93,40.99,40.6,40.83,178336.0,38.7524,38.8092,38.44,38.6577,178336.0
2023-01-23 09:45:00,40.81,40.95,40.67,40.92,206514.0,38.6388,38.7714,38.5063,38.743,206514.0
2023-01-23 09:50:00,40.95,40.95,40.83,40.85,120986.0,38.7714,38.7714,38.6577,38.6767,120986.0
2023-01-23 09:55:00,40.84,40.88,40.3,40.36,128146.0,38.6672,38.7051,38.1559,38.2128,128146.0
2023-01-23 10:00:00,40.36,40.72,40.36,40.55,169982.0,38.2128,38.5536,38.2128,38.3926,169982.0
2023-01-23 10:05:00,40.55,40.56,40.37,40.5,236703.0,38.3926,38.4021,38.2222,38.3453,236703.0
2023-01-23 10:10:00,40.5,40.8,40.37,40.64,139921.0,38.3453,38.6293,38.2222,38.4779,139921.0
2023-01-23 10:15:00,40.61,40.69,40.5,40.57,76459.0,38.4495,38.5252,38.3453,38.4116,76459.0
2023-01-23 10:20:00,40.57,40.62,40.5,40.54,109747.0,38.4116,38.4589,38.3453,38.3832,109747.0
2023-01-23 10:25:00,40.53,40.58,40.46,40.5,55270.0,38.3737,38.421,38.3074,38.3453,55270.0
2023-01-23 10:30:00,40.5,40.57,40.38,40.46,83993.0,38.3453,38.4116,38.2317,38.3074,83993.0
2023-01-23 10:35:00,40.44,40.5,40.31,40.48,97409.0,38.2885,38.3453,38.1654,38.3264,97409.0
2023-01-23 10:40:00,40.49,40.58,40.41,40.48,117767.0,38.3358,38.421,38.2601,38.3264,117767.0
2023-01-23 10:45:00,40.48,40.56,40.45,40.54,55824.0,38.3264,38.4021,38.298,38.3832,55824.0
2023-01-23 10:50:00,40.55,40.64,40.5,40.63,126565.0,38.3926,38.4779,38.3453,38.4684,126565.0
2023-01-23 10:55:00,40.64,40.74,40.63,40.74,89815.0,38.4779,38.5725,38.4684,38.5725,89815.0
2023-01-23 11:00:00,40.76,40.88,40.63,40.84,106878.0,38.5915,38.7051,38.4684,38.6672,106878.0
2023-01-23 11:05:00,40.85,40.91,40.76,40.81,106892.0,38.6767,38.7335,38.5915,38.6388,106892.0
2023-01-23 11:10:00,40.81,40.85,40.77,40.81,84228.0,38.6388,38.6767,38.6009,38.6388,84228.0
2023-01-23 11:15:00,40.8,40.82,40.69,40.79,84010.0,38.6293,38.6483,38.5252,38.6199,84010.0
2023-01-23 11:20:00,40.79,40.82,40.69,40.73,95177.0,38.6199,38.6483,38.5252,38.5631,95177.0
2023-01-23 11:25:00,40.73,40.78,40.59,40.67,91113.0,38.5631,38.6104,38.4305,38.5063,91113.0
2023-01-23 11:30:00,40.68,40.72,40.64,40.65,53184.0,38.5157,38.5536,38.4779,38.4873,53184.0
2023-01-23 11:35:00,40.65,40.7,40.49,40.52,88262.0,38.4873,38.5347,38.3358,38.3642,88262.0
2023-01-23 11:40:00,40.51,40.61,40.46,40.6,64545.0,38.3548,38.4495,38.3074,38.44,64545.0
2023-01-23 11:45:00,40.63,40.7,40.58,40.68,59349.0,38.4684,38.5347,38.421,38.5157,59349.0
2023-01-23 11:50:00,40.69,40.74,40.67,40.68,31856.0,38.5252,38.5725,38.5063,38.5157,31856.0
2023-01-23 11:55:00,40.7,40.75,40.69,40.72,44066.0,38.5347,38.582,38.5252,38.5536,44066.0
2023-01-23 12:00:00,40.73,40.93,40.72,40.91,136040.0,38.5631,38.7524,38.5536,38.7335,136040.0
2023-01-23 12:05:00,40.91,40.91,40.78,40.78,63730.0,38.7335,38.7335,38.6104,38.6104,63730.0
2023-01-23 12:10:00,40.79,40.87,40.74,40.74,52564.0,38.6199,38.6956,38.5725,38.5725,52564.0
2023-01-23 12:15:00,40.75,40.85,40.64,40.84,85121.0,38.582,38.6767,38.4779,38.6672,85121.0
2023-01-23 12:20:00,40.84,40.98,40.83,40.95,102910.0,38.6672,38.7998,38.6577,38.7714,102910.0
2023-01-23 12:25:00,40.95,41.0,40.89,40.9,88418.0,38.7714,38.8187,38.7146,38.724,88418.0
2023-01-23 12:30:00,40.89,40.94,40.86,40.89,43392.0,38.7146,38.7619,38.6862,38.7146,43392.0
2023-01-23 12:35:00,40.89,40.99,40.87,40.97,50608.0,38.7146,38.8092,38.6956,38.7903,50608.0
2023-01-23 12:40:00,40.97,40.98,40.85,40.9,50000.0,38.7903,38.7998,38.6767,38.724,50000.0
2023-01-23 12:45:00,40.88,40.91,40.8,40.83,68406.0,38.7051,38.7335,38.6293,38.6577,68406.0
2023-01-23 12:50:00,40.83,40.93,40.81,40.92,44553.0,38.6577,38.7524,38.6388,38.743,44553.0
2023-01-23 12:55:00,40.93,40.95,40.89,40.9,37604.0,38.7524,38.7714,38.7146,38.724,37604.0
2023-01-23 13:00:00,40.89,40.96,40.88,40.91,72864.0,38.7146,38.7808,38.7051,38.7335,72864.0
2023-01-23 13:05:00,40.91,40.91,40.55,40.64,255601.0,38.7335,38.7335,38.3926,38.4779,255601.0
2023-01-23 13:10:00,40.63,40.83,40.58,40.83,84883.0,38.4684,38.6577,38.421,38.6577,84883.0
2023-01-23 13:15:00,40.83,40.85,40.76,40.82,73959.0,38.6577,38.6767,38.5915,38.6483,73959.0
2023-01-23 13:20:00,40.81,40.83,40.74,40.76,161997.0,38.6388,38.6577,38.5725,38.5915,161997.0
2023-01-23 13:25:00,40.75,40.88,40.74,40.88,146203.0,38.582,38.7051,38.5725,38.7051,146203.0
2023-01-23 13:30:00,40.88,40.94,40.87,40.9,99389.0,38.7051,38.7619,38.6956,38.724,99389.0
2023-01-23 13:35:00,40.89,40.95,40.85,40.95,98501.0,38.7146,38.7714,38.6767,38.7714,98501.0
2023-01-23 13:40:00,40.96,41.01,40.92,40.96,83430.0,38.7808,38.8282,38.743,38.7808,83430.0
2023-01-23 13:45:00,40.95,40.97,40.89,40.97,68814.0,38.7714,38.7903,38.7146,38.7903,68814.0
2023-01-23 13:50:00,40.97,40.98,40.93,40.95,59962.0,38.7903,38.7998,38.7524,38.7714,59962.0
2023-01-23 13:55:00,40.95,40.99,40.93,40.98,44628.0,38.7714,38.8092,38.7524,38.7998,44628.0
2023-01-23 14:00:00,40.98,41.01,40.91,40.94,80012.0,38.7998,38.8282,38.7335,38.7619,80012.0
2023-01-23 14:05:00,40.95,41.1,40.95,41.09,59636.0,38.7714,38.9134,38.7714,38.9039,59636.0
2023-01-23 14:10:00,41.09,41.09,40.99,41.04,91449.0,38.9039,38.9039,38.8092,38.8566,91449.0
2023-01-23 14:15:00,41.03,41.03,40.95,41.02,58886.0,38.8471,38.8471,38.7714,38.8376,58886.0
2023-01-23 14:20:00,41.02,41.03,40.97,41.02,48923.0,38.8376,38.8471,38.7903,38.8376,48923.0
2023-01-23 14:25:00,41.02,41.03,40.91,40.95,82363.0,38.8376,38.8471,38.7335,38.7714,82363.0
2023-01-23 14:30:00,40.95,40.99,40.93,40.93,24413.0,38.7714,38.8092,38.7524,38.7524,24413.0
2023-01-23 14:35:00,40.94,40.95,40.79,40.85,79625.0,38.7619,38.7714,38.6199,38.6767,79625.0
2023-01-23 14:40:00,40.85,40.93,40.75,40.77,119600.0,38.6767,38.7524,38.582,38.6009,119600.0
2023-01-23 14:45:00,40.77,40.78,40.62,40.7,66082.0,38.6009,38.6104,38.4589,38.5347,66082.0
2023-01-23 14:50:00,40.7,40.7,40.61,40.64,49326.0,38.5347,38.5347,38.4495,38.4779,49326.0
2023-01-23 14:55:00,40.65,40.74,40.6,40.66,94923.0,38.4873,38.5725,38.44,38.4968,94923.0
2023-01-23 15:00:00,40.66,40.68,40.58,40.59,77422.0,38.4968,38.5157,38.421,38.4305,77422.0
2023-01-23 15:05:00,40.59,40.66,40.55,40.63,49363.0,38.4305,38.4968,38.3926,38.4684,49363.0
2023-01-23 15:10:00,40.64,40.66,40.57,40.6,79420.0,38.4779,38.4968,38.4116,38.44,79420.0
2023-01-23 15:15:00,40.6,40.65,40.56,40.59,74101.0,38.44,38.4873,38.4021,38.4305,74101.0
2023-01-23 15:20:00,40.59,40.6,40.5,40.54,105335.0,38.4305,38.44,38.3453,38.3832,105335.0
2023-01-23 15:25:00,40.55,40.58,40.44,40.5,128333.0,38.3926,38.421,38.2885,38.3453,128333.0
2023-01-23 15:30:00,40.49,40.54,40.42,40.5,87155.0,38.3358,38.3832,38.2696,38.3453,87155.0
2023-01-23 15:35:00,40.5,40.5,40.42,40.47,78533.0,38.3453,38.3453,38.2696,38.3169,78533.0
2023-01-23 15:40:00,40.46,40.49,40.39,40.48,174431.0,38.3074,38.3358,38.2412,38.3264,174431.0
2023-01-23 15:45:00,40.48,40.54,40.46,40.5,184203.0,38.3264,38.3832,38.3074,38.3453,184203.0
2023-01-23 15:50:00,40.5,40.59,40.5,40.55,212066.0,38.3453,38.4305,38.3453,38.3926,212066.0
2023-01-23 15:55:00,40.54,40.61,40.53,40.58,343624.0,38.3832,38.4495,38.3737,38.421,343624.0
2023-01-24 09:30:00,40.0,41.0,39.59,39.73,296729.0,37.8719,38.8187,37.4837,37.6163,296729.0
2023-01-24 09:35:00,39.71,40.41,39.5,40.28,368040.0,37.5973,38.2601,37.3985,38.137,368040.0
2023-01-24 09:40:00,40.25,40.5,40.09,40.18,209672.0,38.1086,38.3453,37.9571,38.0423,209672.0
2023-01-24 09:45:00,40.12,40.82,40.05,40.57,221696.0,37.9855,38.6483,37.9192,38.4116,221696.0
2023-01-24 09:50:00,40.54,40.65,40.26,40.3,145549.0,38.3832,38.4873,38.1181,38.1559,145549.0
2023-01-24 09:55:00,40.3,40.32,39.91,39.97,255964.0,38.1559,38.1749,37.7867,37.8435,255964.0
2023-01-24 10:00:00,39.96,40.01,39.55,39.56,233800.0,37.834,37.8814,37.4458,37.4553,233800.0
2023-01-24 10:05:00,39.58,39.61,39.18,39.3,293673.0,37.4743,37.5027,37.0955,37.2091,293673.0
2023-01-24 10:10:00,39.28,39.68,39.28,39.58,122631.0,37.1902,37.5689,37.1902,37.4743,122631.0
2023-01-24 10:15:00,39.6,39.71,39.39,39.43,95217.0,37.4932,37.5973,37.2944,37.3322,95217.0
2023-01-24 10:20:00,39.42,39.67,39.31,39.33,101002.0,37.3228,37.5595,37.2186,37.2376,101002.0
2023-01-24 10:25:00,39.33,39.64,39.32,39.58,121829.0,37.2376,37.5311,37.2281,37.4743,121829.0
2023-01-24 10:30:00,39.57,39.66,39.5,39.62,98325.0,37.4648,37.55,37.3985,37.5121,98325.0
2023-01-24 10:35:00,39.62,39.64,39.44,39.49,102965.0,37.5121,37.5311,37.3417,37.389,102965.0
2023-01-24 10:40:00,39.5,39.58,39.39,39.44,108197.0,37.3985,37.4743,37.2944,37.3417,108197.0
2023-01-24 10:45:00,39.44,39.64,39.36,39.47,77940.0,37.3417,37.5311,37.266,37.3701,77940.0
2023-01-24 10:50:00,39.45,39.5,39.31,39.48,133620.0,37.3512,37.3985,37.2186,37.3796,133620.0
2023-01-24 10:55:00,39.47,39.7,39.46,39.58,127889.0,37.3701,37.5879,37.3606,37.4743,127889.0
2023-01-24 11:00:00,39.59,39.77,39.58,39.61,110648.0,37.4837,37.6541,37.4743,37.5027,110648.0
2023-01-24 11:05:00,39.61,39.67,39.55,39.6,68120.0,37.5027,37.5595,37.4458,37.4932,68120.0
2023-01-24 11:10:00,39.61,39.66,39.39,39.43,71107.0,37.5027,37.55,37.2944,37.3322,71107.0
2023-01-24 11:15:00,39.44,39.54,39.42,39.45,52674.0,37.3417,37.4364,37.3228,37.3512,52674.0
2023-01-24 11:20:00,39.46,39.46,39.32,39.35,76355.0,37.3606,37.3606,37.2281,37.2565,76355.0
2023-01-24 11:25:00,39.34,39.59,39.34,39.55,124564.0,37.247,37.4837,37.247,37.4458,124564.0
2023-01-24 11:30:00,39.55,39.55,39.3,39.33,102128.0,37.4458,37.4458,37.2091,37.2376,102128.0
2023-01-24 11:35:00,39.32,39.39,39.3,39.36,110206.0,37.2281,37.2944,37.2091,37.266,110206.0
2023-01-24 11:40:00,39.35,39.46,39.32,39.37,117312.0,37.2565,37.3606,37.2281,37.2754,117312.0
2023-01-24 11:45:00,39.37,39.6,39.35,39.38,214139.0,37.2754,37.4932,37.2565,37.2849,214139.0
2023-01-24 11:50:00,39.37,39.49,39.37,39.48,94300.0,37.2754,37.389,37.2754,37.3796,94300.0
2023-01-24 11:55:00,39.5,39.65,39.43,39.64,74974.0,37.3985,37.5405,37.3322,37.5311,74974.0
2023-01-24 12:00:00,39.64,39.68,39.5,39.62,107208.0,37.5311,37.5689,37.3985,37.5121,107208.0
2023-01-24 12:05:00,39.62,39.77,39.56,39.75,75766.0,37.5121,37.6541,37.4553,37.6352,75766.0
2023-01-24 12:10:00,39.76,39.92,39.74,39.91,105561.0,37.6447,37.7962,37.6257,37.7867,105561.0
2023-01-24 12:15:00,39.92,40.0,39.9,40.0,92874.0,37.7962,37.8719,37.7772,37.8719,92874.0
2023-01-24 12:20:00,40.0,40.0,39.91,39.98,71429.0,37.8719,37.8719,37.7867,37.853,71429.0
2023-01-24 12:25:00,39.98,40.03,39.95,39.97,81823.0,37.853,37.9003,37.8246,37.8435,81823.0
2023-01-24 12:30:00,39.97,40.12,39.96,40.12,72609.0,37.8435,37.9855,37.834,37.9855,72609.0
2023-01-24 12:35:00,40.12,40.21,40.02,40.11,120653.0,37.9855,38.0707,37.8908,37.9761,120653.0
2023-01-24 12:40:00,40.11,40.19,40.06,40.12,50655.0,37.9761,38.0518,37.9287,37.9855,50655.0
2023-01-24 12:45:00,40.12,40.16,39.85,39.88,84835.0,37.9855,38.0234,37.7299,37.7583,84835.0
2023-01-24 12:50:00,39.88,40.09,39.87,40.09,75894.0,37.7583,37.9571,37.7488,37.9571,75894.0
2023-01-24 12:55:00,40.09,40.12,40.0,40.03,54016.0,37.9571,37.9855,37.8719,37.9003,54016.0
2023-01-24 13:00:00,40.02,40.1,39.99,40.05,37736.0,37.8908,37.9666,37.8624,37.9192,37736.0
2023-01-24 13:05:00,40.05,40.05,39.95,40.01,38853.0,37.9192,37.9192,37.8246,37.8814,38853.0
2023-01-24 13:10:00,40.02,40.07,40.01,40.01,28070.0,37.8908,37.9382,37.8814,37.8814,28070.0
2023-01-24 13:15:00,40.01,40.06,39.99,40.01,35069.0,37.8814,37.9287,37.8624,37.8814,35069.0
2023-01-24 13:20:00,40.01,40.01,39.86,39.9,29973.0,37.8814,37.8814,37.7394,37.7772,29973.0
2023-01-24 13:25:00,39.9,39.92,39.83,39.86,46327.0,37.7772,37.7962,37.711,37.7394,46327.0
2023-01-24 13:30:00,39.86,39.86,39.65,39.65,40086.0,37.7394,37.7394,37.5405,37.5405,40086.0
2023-01-24 13:35:00,39.64,39.65,39.55,39.61,56670.0,37.5311,37.5405,37.4458,37.5027,56670.0
2023-01-24 13:40:00,39.61,39.64,39.54,39.57,59323.0,37.5027,37.5311,37.4364,37.4648,59323.0
2023-01-24 13:45:00,39.56,39.67,39.54,39.57,163110.0,37.4553,37.5595,37.4364,37.4648,163110.0
2023-01-24 13:50:00,39.58,39.59,39.53,39.59,45458.0,37.4743,37.4837,37.4269,37.4837,45458.0
2023-01-24 13:55:00,39.58,39.66,39.57,39.65,38535.0,37.4743,37.55,37.4648,37.5405,38535.0
2023-01-24 14:00:00,39.64,39.72,39.48,39.49,94113.0,37.5311,37.6068,37.3796,37.389,94113.0
2023-01-24 14:05:00,39.48,39.51,39.38,39.47,86696.0,37.3796,37.408,37.2849,37.3701,86696.0
2023-01-24 14:10:00,39.47,39.48,39.41,39.46,61972.0,37.3701,37.3796,37.3133,37.3606,61972.0
2023-01-24 14:15:00,39.46,39.48,39.35,39.35,71432.0,37.3606,37.3796,37.2565,37.2565,71432.0
2023-01-24 14:20:00,39.36,39.4,39.32,39.37,64589.0,37.266,37.3038,37.2281,37.2754,64589.0
2023-01-24 14:25:00,39.38,39.46,39.37,39.41,47049.0,37.2849,37.3606,37.2754,37.3133,47049.0
2023-01-24 14:30:00,39.4,39.43,39.36,39.39,46971.0,37.3038,37.3322,37.266,37.2944,46971.0
2023-01-24 14:35:00,39.4,39.48,39.36,39.46,73832.0,37.3038,37.3796,37.266,37.3606,73832.0
2023-01-24 14:40:00,39.45,39.54,39.45,39.52,64465.0,37.3512,37.4364,37.3512,37.4174,64465.0
2023-01-24 14:45:00,39.52,39.61,39.51,39.6,80056.0,37.4174,37.5027,37.408,37.4932,80056.0
2023-01-24 14:50:00,39.59,39.81,39.55,39.8,116395.0,37.4837,37.692,37.4458,37.6825,116395.0
2023-01-24 14:55:00,39.8,39.89,39.79,39.81,115899.0,37.6825,37.7678,37.6731,37.692,115899.0
2023-01-24 15:00:00,39.8,39.89,39.78,39.78,151801.0,37.6825,37.7678,37.6636,37.6636,151801.0
2023-01-24 15:05:00,39.78,39.9,39.76,39.9,101206.0,37.6636,37.7772,37.6447,37.7772,101206.0
2023-01-24 15:10:00,39.9,39.94,39.77,39.77,129348.0,37.7772,37.8151,37.6541,37.6541,129348.0
2023-01-24 15:15:00,39.77,39.93,39.74,39.93,104810.0,37.6541,37.8056,37.6257,37.8056,104810.0
2023-01-24 15:20:00,39.92,39.94,39.86,39.91,133974.0,37.7962,37.8151,37.7394,37.7867,133974.0
2023-01-24 15:25:00,39.91,39.97,39.85,39.95,132368.0,37.7867,37.8435,37.7299,37.8246,132368.0
2023-01-24 15:30:00,39.95,39.99,39.69,39.71,260406.0,37.8246,37.8624,37.5784,37.5973,260406.0
2023-01-24 15:35:00,39.7,39.7,39.53,39.61,183215.0,37.5879,37.5879,37.4269,37.5027,183215.0
2023-01-24 15:40:00,39.6,39.66,39.51,39.58,203171.0,37.4932,37.55,37.408,37.4743,203171.0
2023-01-24 15:45:00,39.58,39.6,39.46,39.47,231936.0,37.4743,37.4932,37.3606,37.3701,231936.0
2023-01-24 15:50:00,39.48,39.71,39.48,39.7,231731.0,37.3796,37.5973,37.3796,37.5879,231731.0
2023-01-24 15:55:00,39.7,39.9,39.68,39.85,508843.0,37.5879,37.7772,37.5689,37.7299,508843.0
2023-01-25 09:30:00,39.7,39.74,39.35,39.46,227697.0,37.5879,37.6257,37.2565,37.3606,227697.0
2023-01-25 09:35:00,39.4,39.53,39.23,39.23,113241.0,37.3038,37.4269,37.1429,37.1429,113241.0
2023-01-25 09:40:00,39.23,39.35,39.12,39.25,148886.0,37.1429,37.2565,37.0387,37.1618,148886.0
2023-01-25 09:45:00,39.22,39.29,39.04,39.05,139450.0,37.1334,37.1997,36.963,36.9724,139450.0
2023-01-25 09:50:00,39.05,39.05,38.67,38.73,229618.0,36.9724,36.9724,36.6127,36.6695,229618.0
2023-01-25 09:55:00,38.72,38.76,38.52,38.56,186128.0,36.66,36.6979,36.4706,36.5085,186128.0
2023-01-25 10:00:00,38.55,38.59,38.42,38.52,289128.0,36.499,36.5369,36.376,36.4706,289128.0
2023-01-25 10:05:00,38.52,38.93,38.5,38.69,300602.0,36.4706,36.8588,36.4517,36.6316,300602.0
2023-01-25 10:10:00,38.67,38.78,38.62,38.75,92117.0,36.6127,36.7168,36.5653,36.6884,92117.0
2023-01-25 10:15:00,38.75,38.88,38.61,38.79,99885.0,36.6884,36.8115,36.5559,36.7263,99885.0
2023-01-25 10:20:00,38.8,38.93,38.78,38.93,100914.0,36.7357,36.8588,36.7168,36.8588,100914.0
2023-01-25 10:25:00,38.93,38.99,38.86,38.99,99046.0,36.8588,36.9156,36.7926,36.9156,99046.0
2023-01-25 10:30:00,38.97,39.07,38.92,39.05,84085.0,36.8967,36.9914,36.8494,36.9724,84085.0
2023-01-25 10:35:00,39.06,39.13,38.99,39.12,120345.0,36.9819,37.0482,36.9156,37.0387,120345.0
2023-01-25 10:40:00,39.11,39.22,39.08,39.16,218181.0,37.0293,37.1334,37.0009,37.0766,218181.0
2023-01-25 10:45:00,39.17,39.48,39.14,39.44,150765.0,37.0861,37.3796,37.0577,37.3417,150765.0
2023-01-25 10:50:00,39.44,39.45,39.31,39.43,125682.0,37.3417,37.3512,37.2186,37.3322,125682.0
2023-01-25 10:55:00,39.44,39.48,39.32,39.41,115321.0,37.3417,37.3796,37.2281,37.3133,115321.0
2023-01-25 11:00:00,39.41,39.57,39.38,39.51,128721.0,37.3133,37.4648,37.2849,37.408,128721.0
2023-01-25 11:05:00,39.49,39.5,39.36,39.4,64848.0,37.389,37.3985,37.266,37.3038,64848.0
2023-01-25 11:10:00,39.4,39.52,39.38,39.48,87662.0,37.3038,37.4174,37.2849,37.3796,87662.0
2023-01-25 11:15:00,39.48,39.62,39.45,39.53,116528.0,37.3796,37.5121,37.3512,37.4269,116528.0
2023-01-25 11:20:00,39.53,39.69,39.51,39.66,168044.0,37.4269,37.5784,37.408,37.55,168044.0
2023-01-25 11:25:00,39.66,39.86,39.66,39.86,161293.0,37.55,37.7394,37.55,37.7394,161293.0
2023-01-25 11:30:00,39.86,39.91,39.78,39.82,119811.0,37.7394,37.7867,37.6636,37.7015,119811.0
2023-01-25 11:35:00,39.83,39.94,39.81,39.93,105860.0,37.711,37.8151,37.692,37.8056,105860.0
2023-01-25 11:40:00,39.92,40.06,39.91,40.05,114478.0,37.7962,37.9287,37.7867,37.9192,114478.0
2023-01-25 11:45:00,40.05,40.06,39.9,39.92,129412.0,37.9192,37.9287,37.7772,37.7962,129412.0
2023-01-25 11:50:00,39.91,40.07,39.89,40.05,85254.0,37.7867,37.9382,37.7678,37.9192,85254.0
2023-01-25 11:55:00,40.06,40.07,39.9,39.92,52093.0,37.9287,37.9382,37.7772,37.7962,52093.0
2023-01-25 12:00:00,39.91,39.93,39.85,39.87,46032.0,37.7867,37.8056,37.7299,37.7488,46032.0
2023-01-25 12:05:00,39.87,39.94,39.83,39.9,39566.0,37.7488,37.8151,37.711,37.7772,39566.0
2023-01-25 12:10:00,39.9,39.91,39.81,39.91,41071.0,37.7772,37.7867,37.692,37.7867,41071.0
2023-01-25 12:15:00,39.91,39.94,39.87,39.93,32281.0,37.7867,37.8151,37.7488,37.8056,32281.0
2023-01-25 12:20:00,39.93,39.95,39.9,39.95,42686.0,37.8056,37.8246,37.7772,37.8246,42686.0
2023-01-25 12:25:00,39.95,39.98,39.91,39.98,44645.0,37.8246,37.853,37.7867,37.853,44645.0
2023-01-25 12:30:00,39.97,40.04,39.96,40.01,69785.0,37.8435,37.9098,37.834,37.8814,69785.0
2023-01-25 12:35:00,40.01,40.1,40.0,40.09,99183.0,37.8814,37.9666,37.8719,37.9571,99183.0
2023-01-25 12:40:00,40.08,40.18,40.07,40.17,65090.0,37.9477,38.0423,37.9382,38.0329,65090.0
2023-01-25 12:45:00,40.16,40.17,40.09,40.1,72623.0,38.0234,38.0329,37.9571,37.9666,72623.0
2023-01-25 12:50:00,40.1,40.13,40.02,40.13,85453.0,37.9666,37.995,37.8908,37.995,85453.0
2023-01-25 12:55:00,40.13,40.19,40.07,40.16,67785.0,37.995,38.0518,37.9382,38.0234,67785.0
2023-01-25 13:00:00,40.16,40.22,40.12,40.16,80388.0,38.0234,38.0802,37.9855,38.0234,80388.0
2023-01-25 13:05:00,40.16,40.19,40.13,40.17,32205.0,38.0234,38.0518,37.995,38.0329,32205.0
2023-01-25 13:10:00,40.18,40.26,40.14,40.16,86828.0,38.0423,38.1181,38.0045,38.0234,86828.0
2023-01-25 13:15:00,40.16,40.21,40.13,40.18,64870.0,38.0234,38.0707,37.995,38.0423,64870.0
2023-01-25 13:20:00,40.18,40.2,40.14,40.14,62002.0,38.0423,38.0613,38.0045,38.0045,62002.0
2023-01-25 13:25:00,40.15,40.25,40.14,40.19,71977.0,38.0139,38.1086,38.0045,38.0518,71977.0
2023-01-25 13:30:00,40.2,40.25,40.14,40.18,72810.0,38.0613,38.1086,38.0045,38.0423,72810.0
2023-01-25 13:35:00,40.18,40.22,40.16,40.2,44867.0,38.0423,38.0802,38.0234,38.0613,44867.0
2023-01-25 13:40:00,40.2,40.22,40.08,40.09,42307.0,38.0613,38.0802,37.9477,37.9571,42307.0
2023-01-25 13:45:00,40.09,40.18,40.08,40.16,73510.0,37.9571,38.0423,37.9477,38.0234,73510.0
2023-01-25 13:50:00,40.17,40.21,40.13,40.16,92322.0,38.0329,38.0707,37.995,38.0234,92322.0
2023-01-25 13:55:00,40.16,40.2,40.1,40.16,58013.0,38.0234,38.0613,37.9666,38.0234,58013.0
2023-01-25 14:00:00,40.16,40.18,40.08,40.15,56994.0,38.0234,38.0423,37.9477,38.0139,56994.0
2023-01-25 14:05:00,40.15,40.2,40.12,40.15,42001.0,38.0139,38.0613,37.9855,38.0139,42001.0
2023-01-25 14:10:00,40.15,40.2,40.11,40.18,77031.0,38.0139,38.0613,37.9761,38.0423,77031.0
2023-01-25 14:15:00,40.19,40.25,40.15,40.18,72345.0,38.0518,38.1086,38.0139,38.0423,72345.0
2023-01-25 14:20:00,40.18,40.18,40.13,40.14,48714.0,38.0423,38.0423,37.995,38.0045,48714.0
2023-01-25 14:25:00,40.14,40.19,40.07,40.08,78700.0,38.0045,38.0518,37.9382,37.9477,78700.0
2023-01-25 14:30:00,40.08,40.17,40.06,40.15,55804.0,37.9477,38.0329,37.9287,38.0139,55804.0
2023-01-25 14:35:00,40.15,40.19,40.14,40.16,73668.0,38.0139,38.0518,38.0045,38.0234,73668.0
2023-01-25 14:40:00,40.16,40.21,40.12,40.2,51837.0,38.0234,38.0707,37.9855,38.0613,51837.0
2023-01-25 14:45:00,40.2,40.28,40.15,40.18,117415.0,38.0613,38.137,38.0139,38.0423,117415.0
2023-01-25 14:50:00,40.17,40.2,40.11,40.11,47435.0,38.0329,38.0613,37.9761,37.9761,47435.0
2023-01-25 14:55:00,40.12,40.27,40.1,40.26,94752.0,37.9855,38.1275,37.9666,38.1181,94752.0
2023-01-25 15:00:00,40.27,40.28,40.15,40.17,78855.0,38.1275,38.137,38.0139,38.0329,78855.0
2023-01-25 15:05:00,40.17,40.18,40.06,40.09,111702.0,38.0329,38.0423,37.9287,37.9571,111702.0
2023-01-25 15:10:00,40.1,40.12,39.99,40.02,84128.0,37.9666,37.9855,37.8624,37.8908,84128.0
2023-01-25 15:15:00,40.02,40.02,39.92,39.98,106619.0,37.8908,37.8908,37.7962,37.853,106619.0
2023-01-25 15:20:00,39.99,40.04,39.95,40.0,86119.0,37.8624,37.9098,37.8246,37.8719,86119.0
2023-01-25 15:25:00,40.01,40.09,39.97,40.09,77037.0,37.8814,37.9571,37.8435,37.9571,77037.0
2023-01-25 15:30:00,40.09,40.18,40.05,40.13,98699.0,37.9571,38.0423,37.9192,37.995,98699.0
2023-01-25 15:35:00,40.13,40.16,40.05,40.15,82769.0,37.995,38.0234,37.9192,38.0139,82769.0
2023-01-25 15:40:00,40.15,40.16,40.08,40.08,110132.0,38.0139,38.0234,37.9477,37.9477,110132.0
2023-01-25 15:45:00,40.08,40.1,40.0,40.02,136958.0,37.9477,37.9666,37.8719,37.8908,136958.0
2023-01-25 15:50:00,40.01,40.02,39.94,39.98,266039.0,37.8814,37.8908,37.8151,37.853,266039.0
2023-01-25 15:55:00,39.98,40.04,39.97,40.04,458753.0,37.853,37.9098,37.8435,37.9098,458753.0
2023-01-26 09:30:00,40.5,40.75,40.35,40.5,215092.0,38.3453,38.582,38.2033,38.3453,215092.0
2023-01-26 09:35:00,40.49,40.58,40.23,40.35,103142.0,38.3358,38.421,38.0897,38.2033,103142.0
2023-01-26 09:40:00,40.36,40.44,40.25,40.3,132000.0,38.2128,38.2885,38.1086,38.1559,132000.0
2023-01-26 09:45:00,40.29,40.5,39.89,39.89,248078.0,38.1465,38.3453,37.7678,37.7678,248078.0
2023-01-26 09:50:00,39.9,40.07,39.85,39.97,107687.0,37.7772,37.9382,37.7299,37.8435,107687.0
2023-01-26 09:55:00,39.97,40.14,39.93,40.01,84203.0,37.8435,38.0045,37.8056,37.8814,84203.0
2023-01-26 10:00:00,40.02,40.12,39.95,40.07,108315.0,37.8908,37.9855,37.8246,37.9382,108315.0
2023-01-26 10:05:00,40.07,40.08,39.63,39.7,207102.0,37.9382,37.9477,37.5216,37.5879,207102.0
2023-01-26 10:10:00,39.7,39.81,39.49,39.62,320935.0,37.5879,37.692,37.389,37.5121,320935.0
2023-01-26 10:15:00,39.63,40.06,39.63,40.03,144842.0,37.5216,37.9287,37.5216,37.9003,144842.0
2023-01-26 10:20:00,40.05,40.16,40.01,40.15,93935.0,37.9192,38.0234,37.8814,38.0139,93935.0
2023-01-26 10:25:00,40.16,40.2,40.0,40.02,58457.0,38.0234,38.0613,37.8719,37.8908,58457.0
2023-01-26 10:30:00,40.03,40.17,39.97,40.12,89625.0,37.9003,38.0329,37.8435,37.9855,89625.0
2023-01-26 10:35:00,40.13,40.25,40.05,40.08,72417.0,37.995,38.1086,37.9192,37.9477,72417.0
2023-01-26 10:40:00,40.09,40.21,40.07,40.14,76503.0,37.9571,38.0707,37.9382,38.0045,76503.0
2023-01-26 10:45:00,40.13,40.18,40.09,40.15,46972.0,37.995,38.0423,37.9571,38.0139,46972.0
2023-01-26 10:50:00,40.15,40.16,40.0,40.02,47694.0,38.0139,38.0234,37.8719,37.8908,47694.0
2023-01-26 10:55:00,40.02,40.06,39.93,39.97,40853.0,37.8908,37.9287,37.8056,37.8435,40853.0
2023-01-26 11:00:00,39.97,39.98,39.89,39.95,58543.0,37.8435,37.853,37.7678,37.8246,58543.0
2023-01-26 11:05:00,39.94,39.98,39.78,39.79,70861.0,37.8151,37.853,37.6636,37.6731,70861.0
2023-01-26 11:10:00,39.8,39.9,39.72,39.73,67690.0,37.6825,37.7772,37.6068,37.6163,67690.0
2023-01-26 11:15:00,39.73,39.84,39.7,39.77,43312.0,37.6163,37.7204,37.5879,37.6541,43312.0
2023-01-26 11:20:00,39.78,39.81,39.68,39.71,67635.0,37.6636,37.692,37.5689,37.5973,67635.0
2023-01-26 11:25:00,39.7,39.92,39.7,39.91,63630.0,37.5879,37.7962,37.5879,37.7867,63630.0
2023-01-26 11:30:00,39.9,39.99,39.87,39.89,52168.0,37.7772,37.8624,37.7488,37.7678,52168.0
2023-01-26 11:35:00,39.89,39.93,39.82,39.89,47003.0,37.7678,37.8056,37.7015,37.7678,47003.0
2023-01-26 11:40:00,39.91,40.05,39.88,40.05,53709.0,37.7867,37.9192,37.7583,37.9192,53709.0
2023-01-26 11:45:00,40.04,40.13,40.03,40.09,52099.0,37.9098,37.995,37.9003,37.9571,52099.0
2023-01-26 11:50:00,40.12,40.12,40.0,40.02,43634.0,37.9855,37.9855,37.8719,37.8908,43634.0
2023-01-26 11:55:00,40.02,40.08,39.97,40.04,58040.0,37.8908,37.9477,37.8435,37.9098,58040.0
2023-01-26 12:00:00,40.05,40.11,40.0,40.0,62644.0,37.9192,37.9761,37.8719,37.8719,62644.0
2023-01-26 12:05:00,40.0,40.05,39.99,40.03,45139.0,37.8719,37.9192,37.8624,37.9003,45139.0
2023-01-26 12:10:00,40.03,40.1,40.02,40.04,74442.0,37.9003,37.9666,37.8908,37.9098,74442.0
2023-01-26 12:15:00,40.05,40.1,39.99,40.08,43728.0,37.9192,37.9666,37.8624,37.9477,43728.0
2023-01-26 12:20:00,40.09,40.12,40.03,40.05,51382.0,37.9571,37.9855,37.9003,37.9192,51382.0
2023-01-26 12:25:00,40.05,40.09,40.03,40.05,27738.0,37.9192,37.9571,37.9003,37.9192,27738.0
2023-01-26 12:30:00,40.06,40.09,40.01,40.07,28862.0,37.9287,37.9571,37.8814,37.9382,28862.0
2023-01-26 12:35:00,40.06,40.09,40.04,40.09,32251.0,37.9287,37.9571,37.9098,37.9571,32251.0
2023-01-26 12:40:00,40.09,40.13,39.93,39.96,47697.0,37.9571,37.995,37.8056,37.834,47697.0
2023-01-26 12:45:00,39.96,40.01,39.93,40.0,37573.0,37.834,37.8814,37.8056,37.8719,37573.0
2023-01-26 12:50:00,39.99,40.09,39.98,40.06,57924.0,37.8624,37.9571,37.853,37.9287,57924.0
2023-01-26 12:55:00,40.07,40.18,40.05,40.17,163945.0,37.9382,38.0423,37.9192,38.0329,163945.0
2023-01-26 13:00:00,40.18,40.31,40.18,40.22,91122.0,38.0423,38.1654,38.0423,38.0802,91122.0
2023-01-26 13:05:00,40.22,40.23,40.12,40.16,56525.0,38.0802,38.0897,37.9855,38.0234,56525.0
2023-01-26 13:10:00,40.16,40.28,40.16,40.23,62070.0,38.0234,38.137,38.0234,38.0897,62070.0
2023-01-26 13:15:00,40.22,40.22,40.14,40.14,26694.0,38.0802,38.0802,38.0045,38.0045,26694.0
2023-01-26 13:20:00,40.15,40.21,40.11,40.16,28323.0,38.0139,38.0707,37.9761,38.0234,28323.0
2023-01-26 13:25:00,40.18,40.23,40.18,40.22,14370.0,38.0423,38.0897,38.0423,38.0802,14370.0
2023-01-26 13:30:00,40.21,40.29,40.2,40.27,56110.0,38.0707,38.1465,38.0613,38.1275,56110.0
2023-01-26 13:35:00,40.27,40.28,40.17,40.25,36232.0,38.1275,38.137,38.0329,38.1086,36232.0
2023-01-26 13:40:00,40.26,40.28,40.22,40.25,27571.0,38.1181,38.137,38.0802,38.1086,27571.0
2023-01-26 13:45:00,40.25,40.39,40.23,40.32,95408.0,38.1086,38.2412,38.0897,38.1749,95408.0
2023-01-26 13:50:00,40.32,40.35,40.23,40.27,148791.0,38.1749,38.2033,38.0897,38.1275,148791.0
2023-01-26 13:55:00,40.26,40.27,40.2,40.22,34765.0,38.1181,38.1275,38.0613,38.0802,34765.0
2023-01-26 14:00:00,40.22,40.23,40.18,40.23,50440.0,38.0802,38.0897,38.0423,38.0897,50440.0
2023-01-26 14:05:00,40.24,40.26,40.16,40.21,45681.0,38.0991,38.1181,38.0234,38.0707,45681.0
2023-01-26 14:10:00,40.2,40.22,40.16,40.22,60233.0,38.0613,38.0802,38.0234,38.0802,60233.0
2023-01-26 14:15:00,40.22,40.28,40.17,40.27,42433.0,38.0802,38.137,38.0329,38.1275,42433.0
2023-01-26 14:20:00,40.27,40.29,40.25,40.29,47906.0,38.1275,38.1465,38.1086,38.1465,47906.0
2023-01-26 14:25:00,40.28,40.3,40.17,40.2,30299.0,38.137,38.1559,38.0329,38.0613,30299.0
2023-01-26 14:30:00,40.2,40.27,40.18,40.26,22816.0,38.0613,38.1275,38.0423,38.1181,22816.0
2023-01-26 14:35:00,40.26,40.34,40.25,40.29,49348.0,38.1181,38.1938,38.1086,38.1465,49348.0
2023-01-26 14:40:00,40.29,40.43,40.28,40.41,62184.0,38.1465,38.279,38.137,38.2601,62184.0
2023-01-26 14:45:00,40.42,40.5,40.41,40.47,86520.0,38.2696,38.3453,38.2601,38.3169,86520.0
2023-01-26 14:50:00,40.47,40.52,40.46,40.5,78863.0,38.3169,38.3642,38.3074,38.3453,78863.0
2023-01-26 14:55:00,40.51,40.6,40.5,40.58,34830.0,38.3548,38.44,38.3453,38.421,34830.0
2023-01-26 15:00:00,40.59,40.73,40.58,40.69,97568.0,38.4305,38.5631,38.421,38.5252,97568.0
2023-01-26 15:05:00,40.69,40.71,40.64,40.65,72691.0,38.5252,38.5441,38.4779,38.4873,72691.0
2023-01-26 15:10:00,40.63,40.68,40.58,40.67,83157.0,38.4684,38.5157,38.421,38.5063,83157.0
2023-01-26 15:15:00,40.66,40.77,40.66,40.72,138853.0,38.4968,38.6009,38.4968,38.5536,138853.0
2023-01-26 15:20:00,40.72,40.77,40.71,40.75,79587.0,38.5536,38.6009,38.5441,38.582,79587.0
2023-01-26 15:25:00,40.75,40.8,40.7,40.73,88139.0,38.582,38.6293,38.5347,38.5631,88139.0
2023-01-26 15:30:00,40.72,40.74,40.61,40.66,80434.0,38.5536,38.5725,38.4495,38.4968,80434.0
2023-01-26 15:35:00,40.67,40.72,40.66,40.72,61770.0,38.5063,38.5536,38.4968,38.5536,61770.0
2023-01-26 15:40:00,40.72,40.8,40.7,40.77,120212.0,38.5536,38.6293,38.5347,38.6009,120212.0
2023-01-26 15:45:00,40.77,40.82,40.75,40.81,182554.0,38.6009,38.6483,38.582,38.6388,182554.0
2023-01-26 15:50:00,40.81,41.01,40.8,40.97,372728.0,38.6388,38.8282,38.6293,38.7903,372728.0
2023-01-26 15:55:00,40.97,41.06,40.96,41.01,443926.0,38.7903,38.8755,38.7808,38.8282,443926.0
2023-01-27 09:30:00,40.9,40.95,40.65,40.79,268740.0,38.724,38.7714,38.4873,38.6199,268740.0
2023-01-27 09:35:00,40.8,40.98,40.73,40.94,129077.0,38.6293,38.7998,38.5631,38.7619,129077.0
2023-01-27 09:40:00,40.94,40.97,40.86,40.89,95497.0,38.7619,38.7903,38.6862,38.7146,95497.0
2023-01-27 09:45:00,40.89,40.99,40.82,40.83,156098.0,38.7146,38.8092,38.6483,38.6577,156098.0
2023-01-27 09:50:00,40.83,40.98,40.82,40.9,116119.0,38.6577,38.7998,38.6483,38.724,116119.0
2023-01-27 09:55:00,40.94,40.95,40.83,40.93,85229.0,38.7619,38.7714,38.6577,38.7524,85229.0
2023-01-27 10:00:00,40.93,41.07,40.86,41.05,117547.0,38.7524,38.885,38.6862,38.866,117547.0
2023-01-27 10:05:00,41.05,41.16,41.01,41.04,129992.0,38.866,38.9702,38.8282,38.8566,129992.0
2023-01-27 10:10:00,41.04,41.08,40.93,41.02,110588.0,38.8566,38.8944,38.7524,38.8376,110588.0
2023-01-27 10:15:00,41.0,41.04,40.94,41.0,56950.0,38.8187,38.8566,38.7619,38.8187,56950.0
2023-01-27 10:20:00,41.01,41.02,40.93,40.98,112772.0,38.8282,38.8376,38.7524,38.7998,112772.0
2023-01-27 10:25:00,41.0,41.02,40.81,40.82,189110.0,38.8187,38.8376,38.6388,38.6483,189110.0
2023-01-27 10:30:00,40.81,40.87,40.68,40.71,119430.0,38.6388,38.6956,38.5157,38.5441,119430.0
2023-01-27 10:35:00,40.71,40.82,40.69,40.7,129578.0,38.5441,38.6483,38.5252,38.5347,129578.0
2023-01-27 10:40:00,40.7,40.7,40.5,40.66,129944.0,38.5347,38.5347,38.3453,38.4968,129944.0
2023-01-27 10:45:00,40.65,40.66,40.44,40.51,98214.0,38.4873,38.4968,38.2885,38.3548,98214.0
2023-01-27 10:50:00,40.51,40.54,40.38,40.44,78494.0,38.3548,38.3832,38.2317,38.2885,78494.0
2023-01-27 10:55:00,40.43,40.52,40.36,40.45,76210.0,38.279,38.3642,38.2128,38.298,76210.0
2023-01-27 11:00:00,40.45,40.48,40.39,40.45,102614.0,38.298,38.3264,38.2412,38.298,102614.0
2023-01-27 11:05:00,40.46,40.5,40.44,40.45,90377.0,38.3074,38.3453,38.2885,38.298,90377.0
2023-01-27 11:10:00,40.45,40.49,40.4,40.44,65124.0,38.298,38.3358,38.2506,38.2885,65124.0
2023-01-27 11:15:00,40.43,40.47,40.26,40.47,126747.0,38.279,38.3169,38.1181,38.3169,126747.0
2023-01-27 11:20:00,40.47,40.64,40.45,40.53,109781.0,38.3169,38.4779,38.298,38.3737,109781.0
2023-01-27 11:25:00,40.54,40.7,40.54,40.62,66994.0,38.3832,38.5347,38.3832,38.4589,66994.0
2023-01-27 11:30:00,40.63,40.65,40.55,40.65,147732.0,38.4684,38.4873,38.3926,38.4873,147732.0
2023-01-27 11:35:00,40.65,40.71,40.62,40.66,106559.0,38.4873,38.5441,38.4589,38.4968,106559.0
2023-01-27 11:40:00,40.66,40.66,40.51,40.52,103194.0,38.4968,38.4968,38.3548,38.3642,103194.0
2023-01-27 11:45:00,40.52,40.56,40.41,40.48,135183.0,38.3642,38.4021,38.2601,38.3264,135183.0
2023-01-27 11:50:00,40.48,40.49,40.35,40.38,70991.0,38.3264,38.3358,38.2033,38.2317,70991.0
2023-01-27 11:55:00,40.38,40.46,40.33,40.38,94649.0,38.2317,38.3074,38.1843,38.2317,94649.0
2023-01-27 12:00:00,40.38,40.39,40.23,40.33,79858.0,38.2317,38.2412,38.0897,38.1843,79858.0
2023-01-27 12:05:00,40.33,40.41,40.31,40.37,86164.0,38.1843,38.2601,38.1654,38.2222,86164.0
2023-01-27 12:10:00,40.37,40.42,40.34,40.37,105488.0,38.2222,38.2696,38.1938,38.2222,105488.0
2023-01-27 12:15:00,40.37,40.43,40.36,40.37,58267.0,38.2222,38.279,38.2128,38.2222,58267.0
2023-01-27 12:20:00,40.39,40.41,40.29,40.29,111308.0,38.2412,38.2601,38.1465,38.1465,111308.0
2023-01-27 12:25:00,40.29,40.32,40.17,40.27,124379.0,38.1465,38.1749,38.0329,38.1275,124379.0
2023-01-27 12:30:00,40.25,40.32,40.23,40.31,75681.0,38.1086,38.1749,38.0897,38.1654,75681.0
2023-01-27 12:35:00,40.31,40.45,40.28,40.44,60499.0,38.1654,38.298,38.137,38.2885,60499.0
2023-01-27 12:40:00,40.44,40.47,40.4,40.4,61572.0,38.2885,38.3169,38.2506,38.2506,61572.0
2023-01-27 12:45:00,40.39,40.42,40.32,40.41,45439.0,38.2412,38.2696,38.1749,38.2601,45439.0
2023-01-27 12:50:00,40.41,40.5,40.41,40.46,139805.0,38.2601,38.3453,38.2601,38.3074,139805.0
2023-01-27 12:55:00,40.45,40.47,40.4,40.41,26663.0,38.298,38.3169,38.2506,38.2601,26663.0
2023-01-27 13:00:00,40.4,40.42,40.32,40.34,50731.0,38.2506,38.2696,38.1749,38.1938,50731.0
2023-01-27 13:05:00,40.35,40.49,40.35,40.46,53986.0,38.2033,38.3358,38.2033,38.3074,53986.0
2023-01-27 13:10:00,40.46,40.53,40.45,40.49,41904.0,38.3074,38.3737,38.298,38.3358,41904.0
2023-01-27 13:15:00,40.48,40.49,40.38,40.47,42539.0,38.3264,38.3358,38.2317,38.3169,42539.0
2023-01-27 13:20:00,40.47,40.5,40.38,40.38,30506.0,38.3169,38.3453,38.2317,38.2317,30506.0
2023-01-27 13:25:00,40.39,40.39,40.3,40.3,28702.0,38.2412,38.2412,38.1559,38.1559,28702.0
2023-01-27 13:30:00,40.3,40.38,40.29,40.3,27573.0,38.1559,38.2317,38.1465,38.1559,27573.0
2023-01-27 13:35:00,40.29,40.35,40.26,40.34,37154.0,38.1465,38.2033,38.1181,38.1938,37154.0
2023-01-27 13:40:00,40.34,40.37,40.27,40.35,75526.0,38.1938,38.2222,38.1275,38.2033,75526.0
2023-01-27 13:45:00,40.36,40.4,40.34,40.36,77895.0,38.2128,38.2506,38.1938,38.2128,77895.0
2023-01-27 13:50:00,40.36,40.38,40.31,40.33,43977.0,38.2128,38.2317,38.1654,38.1843,43977.0
2023-01-27 13:55:00,40.32,40.42,40.32,40.38,43953.0,38.1749,38.2696,38.1749,38.2317,43953.0
2023-01-27 14:00:00,40.38,40.45,40.36,40.43,68691.0,38.2317,38.298,38.2128,38.279,68691.0
2023-01-27 14:05:00,40.41,40.42,40.34,40.41,42404.0,38.2601,38.2696,38.1938,38.2601,42404.0
2023-01-27 14:10:00,40.4,40.44,40.38,40.43,61264.0,38.2506,38.2885,38.2317,38.279,61264.0
2023-01-27 14:15:00,40.44,40.47,40.39,40.41,91082.0,38.2885,38.3169,38.2412,38.2601,91082.0
2023-01-27 14:20:00,40.41,40.42,40.35,40.38,65576.0,38.2601,38.2696,38.2033,38.2317,65576.0
2023-01-27 14:25:00,40.38,40.47,40.35,40.43,67626.0,38.2317,38.3169,38.2033,38.279,67626.0
2023-01-27 14:30:00,40.43,40.46,40.41,40.41,66066.0,38.279,38.3074,38.2601,38.2601,66066.0
2023-01-27 14:35:00,40.41,40.42,40.35,40.4,162998.0,38.2601,38.2696,38.2033,38.2506,162998.0
2023-01-27 14:40:00,40.4,40.44,40.35,40.36,428721.0,38.2506,38.2885,38.2033,38.2128,428721.0
2023-01-27 14:45:00,40.37,40.5,40.36,40.47,41255.0,38.2222,38.3453,38.2128,38.3169,41255.0
2023-01-27 14:50:00,40.46,40.48,40.41,40.42,59204.0,38.3074,38.3264,38.2601,38.2696,59204.0
2023-01-27 14:55:00,40.42,40.45,40.4,40.45,96403.0,38.2696,38.298,38.2506,38.298,96403.0
2023-01-27 15:00:00,40.45,40.51,40.43,40.49,47576.0,38.298,38.3548,38.279,38.3358,47576.0
2023-01-27 15:05:00,40.48,40.53,40.48,40.5,65843.0,38.3264,38.3737,38.3264,38.3453,65843.0
2023-01-27 15:10:00,40.51,40.52,40.44,40.48,127951.0,38.3548,38.3642,38.2885,38.3264,127951.0
2023-01-27 15:15:00,40.48,40.5,40.42,40.45,50408.0,38.3264,38.3453,38.2696,38.298,50408.0
2023-01-27 15:20:00,40.45,40.52,40.41,40.48,63269.0,38.298,38.3642,38.2601,38.3264,63269.0
2023-01-27 15:25:00,40.48,40.51,40.47,40.51,77661.0,38.3264,38.3548,38.3169,38.3548,77661.0
2023-01-27 15:30:00,40.51,40.56,40.48,40.55,72183.0,38.3548,38.4021,38.3264,38.3926,72183.0
2023-01-27 15:35:00,40.54,40.55,40.49,40.5,183984.0,38.3832,38.3926,38.3358,38.3453,183984.0
2023-01-27 15:40:00,40.51,40.52,40.44,40.46,75192.0,38.3548,38.3642,38.2885,38.3074,75192.0
2023-01-27 15:45:00,40.46,40.46,40.37,40.46,159537.0,38.3074,38.3074,38.2222,38.3074,159537.0
2023-01-27 15:50:00,40.46,40.51,40.42,40.45,309491.0,38.3074,38.3548,38.2696,38.298,309491.0
2023-01-27 15:55:00,40.44,40.57,40.43,40.52,1058489.0,38.2885,38.4116,38.279,38.3642,1058489.0
2023-01-30 09:30:00,40.2,40.35,40.03,40.33,183832.0,38.0613,38.2033,37.9003,38.1843,183832.0
2023-01-30 09:35:00,40.34,40.47,40.3,40.39,56240.0,38.1938,38.3169,38.1559,38.2412,56240.0
2023-01-30 09:40:00,40.38,40.44,40.3,40.43,166501.0,38.2317,38.2885,38.1559,38.279,166501.0
2023-01-30 09:45:00,40.42,40.62,40.42,40.47,86916.0,38.2696,38.4589,38.2696,38.3169,86916.0
2023-01-30 09:50:00,40.46,40.5,40.28,40.29,68902.0,38.3074,38.3453,38.137,38.1465,68902.0
2023-01-30 09:55:00,40.29,40.42,40.25,40.32,78755.0,38.1465,38.2696,38.1086,38.1749,78755.0
2023-01-30 10:00:00,40.31,40.59,40.28,40.55,87375.0,38.1654,38.4305,38.137,38.3926,87375.0
2023-01-30 10:05:00,40.56,40.74,40.56,40.69,89134.0,38.4021,38.5725,38.4021,38.5252,89134.0
2023-01-30 10:10:00,40.69,40.83,40.65,40.71,68235.0,38.5252,38.6577,38.4873,38.5441,68235.0
2023-01-30 10:15:00,40.71,40.75,40.62,40.71,53966.0,38.5441,38.582,38.4589,38.5441,53966.0
2023-01-30 10:20:00,40.71,40.75,40.59,40.59,112541.0,38.5441,38.582,38.4305,38.4305,112541.0
2023-01-30 10:25:00,40.61,40.77,40.6,40.75,67215.0,38.4495,38.6009,38.44,38.582,67215.0
2023-01-30 10:30:00,40.75,40.81,40.67,40.75,80778.0,38.582,38.6388,38.5063,38.582,80778.0
2023-01-30 10:35:00,40.74,40.74,40.59,40.65,128786.0,38.5725,38.5725,38.4305,38.4873,128786.0
2023-01-30 10:40:00,40.65,40.77,40.55,40.6,155075.0,38.4873,38.6009,38.3926,38.44,155075.0
2023-01-30 10:45:00,40.58,40.69,40.57,40.69,81366.0,38.421,38.5252,38.4116,38.5252,81366.0
2023-01-30 10:50:00,40.68,40.88,40.66,40.84,173659.0,38.5157,38.7051,38.4968,38.6672,173659.0
2023-01-30 10:55:00,40.84,40.88,40.74,40.85,107207.0,38.6672,38.7051,38.5725,38.6767,107207.0
2023-01-30 11:00:00,40.84,40.97,40.8,40.86,156275.0,38.6672,38.7903,38.6293,38.6862,156275.0
2023-01-30 11:05:00,40.87,40.91,40.77,40.85,79123.0,38.6956,38.7335,38.6009,38.6767,79123.0
2023-01-30 11:10:00,40.85,40.95,40.84,40.87,115925.0,38.6767,38.7714,38.6672,38.6956,115925.0
2023-01-30 11:15:00,40.87,40.96,40.85,40.89,78009.0,38.6956,38.7808,38.6767,38.7146,78009.0
2023-01-30 11:20:00,40.89,40.94,40.88,40.94,59338.0,38.7146,38.7619,38.7051,38.7619,59338.0
2023-01-30 11:25:00,40.94,40.97,40.74,40.75,75068.0,38.7619,38.7903,38.5725,38.582,75068.0
2023-01-30 11:30:00,40.74,40.74,40.52,40.59,73523.0,38.5725,38.5725,38.3642,38.4305,73523.0
2023-01-30 11:35:00,40.59,40.68,40.51,40.51,78854.0,38.4305,38.5157,38.3548,38.3548,78854.0
2023-01-30 11:40:00,40.51,40.57,40.48,40.55,91818.0,38.3548,38.4116,38.3264,38.3926,91818.0
2023-01-30 11:45:00,40.55,40.62,40.53,40.57,46467.0,38.3926,38.4589,38.3737,38.4116,46467.0
2023-01-30 11:50:00,40.58,40.63,40.55,40.62,41333.0,38.421,38.4684,38.3926,38.4589,41333.0
2023-01-30 11:55:00,40.61,40.72,40.6,40.7,39859.0,38.4495,38.5536,38.44,38.5347,39859.0
2023-01-30 12:00:00,40.69,40.76,40.65,40.67,51263.0,38.5252,38.5915,38.4873,38.5063,51263.0
2023-01-30 12:05:00,40.68,40.77,40.67,40.73,36366.0,38.5157,38.6009,38.5063,38.5631,36366.0
2023-01-30 12:10:00,40.74,40.79,40.7,40.79,50042.0,38.5725,38.6199,38.5347,38.6199,50042.0
2023-01-30 12:15:00,40.79,40.81,40.74,40.8,58032.0,38.6199,38.6388,38.5725,38.6293,58032.0
2023-01-30 12:20:00,40.79,40.8,40.71,40.74,35034.0,38.6199,38.6293,38.5441,38.5725,35034.0
2023-01-30 12:25:00,40.76,40.79,40.66,40.75,41887.0,38.5915,38.6199,38.4968,38.582,41887.0
2023-01-30 12:30:00,40.75,40.82,40.73,40.8,55984.0,38.582,38.6483,38.5631,38.6293,55984.0
2023-01-30 12:35:00,40.8,40.87,40.75,40.84,37126.0,38.6293,38.6956,38.582,38.6672,37126.0
2023-01-30 12:40:00,40.83,40.89,40.79,40.8,50823.0,38.6577,38.7146,38.6199,38.6293,50823.0
2023-01-30 12:45:00,40.76,40.8,40.7,40.75,38075.0,38.5915,38.6293,38.5347,38.582,38075.0
2023-01-30 12:50:00,40.75,40.75,40.67,40.68,35133.0,38.582,38.582,38.5063,38.5157,35133.0
2023-01-30 12:55:00,40.68,40.69,40.6,40.62,35506.0,38.5157,38.5252,38.44,38.4589,35506.0
2023-01-30 13:00:00,40.62,40.64,40.51,40.63,54162.0,38.4589,38.4779,38.3548,38.4684,54162.0
2023-01-30 13:05:00,40.63,40.68,40.63,40.66,58600.0,38.4684,38.5157,38.4684,38.4968,58600.0
2023-01-30 13:10:00,40.67,40.7,40.65,40.66,38725.0,38.5063,38.5347,38.4873,38.4968,38725.0
2023-01-30 13:15:00,40.66,40.79,40.65,40.76,39454.0,38.4968,38.6199,38.4873,38.5915,39454.0
2023-01-30 13:20:00,40.75,40.75,40.68,40.7,34153.0,38.582,38.582,38.5157,38.5347,34153.0
2023-01-30 13:25:00,40.69,40.72,40.67,40.7,19149.0,38.5252,38.5536,38.5063,38.5347,19149.0
2023-01-30 13:30:00,40.69,40.7,40.64,40.68,30579.0,38.5252,38.5347,38.4779,38.5157,30579.0
2023-01-30 13:35:00,40.68,40.73,40.65,40.72,38769.0,38.5157,38.5631,38.4873,38.5536,38769.0
2023-01-30 13:40:00,40.71,40.72,40.62,40.68,43104.0,38.5441,38.5536,38.4589,38.5157,43104.0
2023-01-30 13:45:00,40.68,40.74,40.67,40.73,37566.0,38.5157,38.5725,38.5063,38.5631,37566.0
2023-01-30 13:50:00,40.72,40.74,40.68,40.71,38247.0,38.5536,38.5725,38.5157,38.5441,38247.0
2023-01-30 13:55:00,40.71,40.75,40.69,40.74,29084.0,38.5441,38.582,38.5252,38.5725,29084.0
2023-01-30 14:00:00,40.74,40.78,40.71,40.78,30904.0,38.5725,38.6104,38.5441,38.6104,30904.0
2023-01-30 14:05:00,40.77,40.81,40.72,40.73,50192.0,38.6009,38.6388,38.5536,38.5631,50192.0
2023-01-30 14:10:00,40.73,40.75,40.65,40.7,39510.0,38.5631,38.582,38.4873,38.5347,39510.0
2023-01-30 14:15:00,40.7,40.75,40.69,40.74,49868.0,38.5347,38.582,38.5252,38.5725,49868.0
2023-01-30 14:20:00,40.73,40.79,40.72,40.73,40814.0,38.5631,38.6199,38.5536,38.5631,40814.0
2023-01-30 14:25:00,40.74,40.74,40.67,40.69,56593.0,38.5725,38.5725,38.5063,38.5252,56593.0
2023-01-30 14:30:00,40.69,40.72,40.66,40.68,29669.0,38.5252,38.5536,38.4968,38.5157,29669.0
2023-01-30 14:35:00,40.67,40.72,40.65,40.71,118777.0,38.5063,38.5536,38.4873,38.5441,118777.0
2023-01-30 14:40:00,40.72,40.72,40.63,40.68,67223.0,38.5536,38.5536,38.4684,38.5157,67223.0
2023-01-30 14:45:00,40.68,40.7,40.63,40.66,32719.0,38.5157,38.5347,38.4684,38.4968,32719.0
2023-01-30 14:50:00,40.66,40.71,40.65,40.7,74763.0,38.4968,38.5441,38.4873,38.5347,74763.0
2023-01-30 14:55:00,40.69,40.7,40.64,40.66,44561.0,38.5252,38.5347,38.4779,38.4968,44561.0
2023-01-30 15:00:00,40.66,40.7,40.65,40.68,38904.0,38.4968,38.5347,38.4873,38.5157,38904.0
2023-01-30 15:05:00,40.68,40.68,40.58,40.61,86093.0,38.5157,38.5157,38.421,38.4495,86093.0
2023-01-30 15:10:00,40.61,40.64,40.57,40.58,55146.0,38.4495,38.4779,38.4116,38.421,55146.0
2023-01-30 15:15:00,40.57,40.62,40.51,40.62,82318.0,38.4116,38.4589,38.3548,38.4589,82318.0
2023-01-30 15:20:00,40.62,40.64,40.54,40.55,75099.0,38.4589,38.4779,38.3832,38.3926,75099.0
2023-01-30 15:25:00,40.56,40.58,40.52,40.54,56298.0,38.4021,38.421,38.3642,38.3832,56298.0
2023-01-30 15:30:00,40.54,40.61,40.52,40.54,153686.0,38.3832,38.4495,38.3642,38.3832,153686.0
2023-01-30 15:35:00,40.55,40.65,40.54,40.62,92907.0,38.3926,38.4873,38.3832,38.4589,92907.0
2023-01-30 15:40:00,40.63,40.63,40.54,40.55,98312.0,38.4684,38.4684,38.3832,38.3926,98312.0
2023-01-30 15:45:00,40.54,40.59,40.5,40.52,125613.0,38.3832,38.4305,38.3453,38.3642,125613.0
2023-01-30 15:50:00,40.53,40.56,40.38,40.38,190299.0,38.3737,38.4021,38.2317,38.2317,190299.0
2023-01-30 15:55:00,40.38,40.45,40.33,40.33,575663.0,38.2317,38.298,38.1843,38.1843,575663.0
2023-01-31 09:30:00,40.31,40.31,40.1,40.19,202791.0,38.1654,38.1654,37.9666,38.0518,202791.0
2023-01-31 09:35:00,40.19,40.27,40.08,40.24,91371.0,38.0518,38.1275,37.9477,38.0991,91371.0
2023-01-31 09:40:00,40.24,40.33,40.22,40.28,102924.0,38.0991,38.1843,38.0802,38.137,102924.0
2023-01-31 09:45:00,40.29,40.41,40.19,40.35,109382.0,38.1465,38.2601,38.0518,38.2033,109382.0
2023-01-31 09:50:00,40.37,40.51,40.37,40.44,107905.0,38.2222,38.3548,38.2222,38.2885,107905.0
2023-01-31 09:55:00,40.44,40.48,40.3,40.36,114362.0,38.2885,38.3264,38.1559,38.2128,114362.0
2023-01-31 10:00:00,40.35,40.4,40.19,40.21,113193.0,38.2033,38.2506,38.0518,38.0707,113193.0
2023-01-31 10:05:00,40.22,40.41,40.19,40.26,82280.0,38.0802,38.2601,38.0518,38.1181,82280.0
2023-01-31 10:10:00,40.26,40.54,40.2,40.54,101725.0,38.1181,38.3832,38.0613,38.3832,101725.0
2023-01-31 10:15:00,40.54,40.72,40.51,40.71,143943.0,38.3832,38.5536,38.3548,38.5441,143943.0
2023-01-31 10:20:00,40.71,40.92,40.71,40.88,118613.0,38.5441,38.743,38.5441,38.7051,118613.0
2023-01-31 10:25:00,40.88,40.89,40.76,40.85,51042.0,38.7051,38.7146,38.5915,38.6767,51042.0
2023-01-31 10:30:00,40.84,40.89,40.77,40.82,102056.0,38.6672,38.7146,38.6009,38.6483,102056.0
2023-01-31 10:35:00,40.83,41.04,40.82,41.0,108855.0,38.6577,38.8566,38.6483,38.8187,108855.0
2023-01-31 10:40:00,41.0,41.12,40.99,41.08,82079.0,38.8187,38.9323,38.8092,38.8944,82079.0
2023-01-31 10:45:00,41.09,41.22,41.09,41.12,73223.0,38.9039,39.027,38.9039,38.9323,73223.0
2023-01-31 10:50:00,41.13,41.2,40.96,41.01,93899.0,38.9418,39.0081,38.7808,38.8282,93899.0
2023-01-31 10:55:00,41.01,41.05,40.95,40.97,48288.0,38.8282,38.866,38.7714,38.7903,48288.0
2023-01-31 11:00:00,40.98,41.09,40.98,41.0,58480.0,38.7998,38.9039,38.7998,38.8187,58480.0
2023-01-31 11:05:00,41.0,41.05,40.94,40.98,34593.0,38.8187,38.866,38.7619,38.7998,34593.0
2023-01-31 11:10:00,40.99,41.05,40.93,41.04,53235.0,38.8092,38.866,38.7524,38.8566,53235.0
2023-01-31 11:15:00,41.04,41.12,41.0,41.05,52206.0,38.8566,38.9323,38.8187,38.866,52206.0
2023-01-31 11:20:00,41.05,41.07,41.01,41.04,37141.0,38.866,38.885,38.8282,38.8566,37141.0
2023-01-31 11:25:00,41.04,41.04,40.9,40.92,49390.0,38.8566,38.8566,38.724,38.743,49390.0
2023-01-31 11:30:00,40.92,40.98,40.89,40.93,47153.0,38.743,38.7998,38.7146,38.7524,47153.0
2023-01-31 11:35:00,40.91,41.0,40.91,41.0,57416.0,38.7335,38.8187,38.7335,38.8187,57416.0
2023-01-31 11:40:00,41.0,41.04,40.98,41.0,70430.0,38.8187,38.8566,38.7998,38.8187,70430.0
2023-01-31 11:45:00,41.0,41.07,40.97,41.01,84459.0,38.8187,38.885,38.7903,38.8282,84459.0
2023-01-31 11:50:00,41.02,41.05,40.98,41.02,50514.0,38.8376,38.866,38.7998,38.8376,50514.0
2023-01-31 11:55:00,41.03,41.09,41.02,41.08,33654.0,38.8471,38.9039,38.8376,38.8944,33654.0
2023-01-31 12:00:00,41.09,41.16,41.05,41.08,89777.0,38.9039,38.9702,38.866,38.8944,89777.0
2023-01-31 12:05:00,41.08,41.09,40.97,41.02,50711.0,38.8944,38.9039,38.7903,38.8376,50711.0
2023-01-31 12:10:00,41.03,41.09,41.03,41.08,36357.0,38.8471,38.9039,38.8471,38.8944,36357.0
2023-01-31 12:15:00,41.08,41.17,41.04,41.14,49927.0,38.8944,38.9797,38.8566,38.9513,49927.0
2023-01-31 12:20:00,41.14,41.19,41.1,41.16,64015.0,38.9513,38.9986,38.9134,38.9702,64015.0
2023-01-31 12:25:00,41.16,41.24,41.13,41.18,100747.0,38.9702,39.0459,38.9418,38.9891,100747.0
2023-01-31 12:30:00,41.17,41.21,41.17,41.18,16449.0,38.9797,39.0175,38.9797,38.9891,16449.0
2023-01-31 12:35:00,41.19,41.21,41.13,41.15,39489.0,38.9986,39.0175,38.9418,38.9607,39489.0
2023-01-31 12:40:00,41.15,41.15,41.07,41.08,16272.0,38.9607,38.9607,38.885,38.8944,16272.0
2023-01-31 12:45:00,41.08,41.1,41.04,41.08,21913.0,38.8944,38.9134,38.8566,38.8944,21913.0
2023-01-31 12:50:00,41.08,41.11,41.05,41.08,28357.0,38.8944,38.9229,38.866,38.8944,28357.0
2023-01-31 12:55:00,41.08,41.08,40.96,40.98,107033.0,38.8944,38.8944,38.7808,38.7998,107033.0
2023-01-31 13:00:00,40.97,40.98,40.89,40.9,44639.0,38.7903,38.7998,38.7146,38.724,44639.0
2023-01-31 13:05:00,40.91,40.94,40.89,40.89,30843.0,38.7335,38.7619,38.7146,38.7146,30843.0
2023-01-31 13:10:00,40.9,40.9,40.82,40.83,36744.0,38.724,38.724,38.6483,38.6577,36744.0
2023-01-31 13:15:00,40.82,40.84,40.77,40.81,28939.0,38.6483,38.6672,38.6009,38.6388,28939.0
2023-01-31 13:20:00,40.82,40.87,40.81,40.83,22209.0,38.6483,38.6956,38.6388,38.6577,22209.0
2023-01-31 13:25:00,40.83,40.95,40.83,40.94,63237.0,38.6577,38.7714,38.6577,38.7619,63237.0
2023-01-31 13:30:00,40.94,40.94,40.88,40.89,17019.0,38.7619,38.7619,38.7051,38.7146,17019.0
2023-01-31 13:35:00,40.9,40.93,40.89,40.91,16962.0,38.724,38.7524,38.7146,38.7335,16962.0
2023-01-31 13:40:00,40.91,40.91,40.85,40.85,24080.0,38.7335,38.7335,38.6767,38.6767,24080.0
2023-01-31 13:45:00,40.85,40.85,40.79,40.83,45116.0,38.6767,38.6767,38.6199,38.6577,45116.0
2023-01-31 13:50:00,40.82,40.82,40.73,40.75,21686.0,38.6483,38.6483,38.5631,38.582,21686.0
2023-01-31 13:55:00,40.75,40.75,40.68,40.73,42573.0,38.582,38.582,38.5157,38.5631,42573.0
2023-01-31 14:00:00,40.74,40.77,40.7,40.71,25778.0,38.5725,38.6009,38.5347,38.5441,25778.0
2023-01-31 14:05:00,40.71,40.76,40.64,40.73,112805.0,38.5441,38.5915,38.4779,38.5631,112805.0
2023-01-31 14:10:00,40.73,40.88,40.73,40.87,55311.0,38.5631,38.7051,38.5631,38.6956,55311.0
2023-01-31 14:15:00,40.88,40.9,40.78,40.81,22445.0,38.7051,38.724,38.6104,38.6388,22445.0
2023-01-31 14:20:00,40.81,40.86,40.81,40.83,26461.0,38.6388,38.6862,38.6388,38.6577,26461.0
2023-01-31 14:25:00,40.82,40.87,40.8,40.83,14826.0,38.6483,38.6956,38.6293,38.6577,14826.0
2023-01-31 14:30:00,40.83,40.85,40.79,40.8,31798.0,38.6577,38.6767,38.6199,38.6293,31798.0
2023-01-31 14:35:00,40.8,40.81,40.74,40.76,35829.0,38.6293,38.6388,38.5725,38.5915,35829.0
2023-01-31 14:40:00,40.76,40.82,40.74,40.8,43230.0,38.5915,38.6483,38.5725,38.6293,43230.0
2023-01-31 14:45:00,40.8,40.83,40.8,40.8,17361.0,38.6293,38.6577,38.6293,38.6293,17361.0
2023-01-31 14:50:00,40.81,40.85,40.8,40.82,23065.0,38.6388,38.6767,38.6293,38.6483,23065.0
2023-01-31 14:55:00,40.82,40.84,40.75,40.76,20311.0,38.6483,38.6672,38.582,38.5915,20311.0
2023-01-31 15:00:00,40.76,40.79,40.72,40.79,36297.0,38.5915,38.6199,38.5536,38.6199,36297.0
2023-01-31 15:05:00,40.79,40.81,40.78,40.79,26664.0,38.6199,38.6388,38.6104,38.6199,26664.0
2023-01-31 15:10:00,40.79,40.8,40.72,40.74,57294.0,38.6199,38.6293,38.5536,38.5725,57294.0
2023-01-31 15:15:00,40.75,40.79,40.74,40.79,23498.0,38.582,38.6199,38.5725,38.6199,23498.0
2023-01-31 15:20:00,40.79,40.83,40.78,40.8,57234.0,38.6199,38.6577,38.6104,38.6293,57234.0
2023-01-31 15:25:00,40.81,40.84,40.73,40.75,41083.0,38.6388,38.6672,38.5631,38.582,41083.0
2023-01-31 15:30:00,40.75,40.92,40.75,40.9,75347.0,38.582,38.743,38.582,38.724,75347.0
2023-01-31 15:35:00,40.89,40.98,40.89,40.98,102617.0,38.7146,38.7998,38.7146,38.7998,102617.0
2023-01-31 15:40:00,40.98,41.1,40.98,41.09,130459.0,38.7998,38.9134,38.7998,38.9039,130459.0
2023-01-31 15:45:00,41.09,41.13,41.05,41.06,129936.0,38.9039,38.9418,38.866,38.8755,129936.0
2023-01-31 15:50:00,41.06,41.13,41.05,41.11,193540.0,38.8755,38.9418,38.866,38.9229,193540.0
2023-01-31 15:55:00,41.11,41.24,41.1,41.22,399953.0,38.9229,39.0459,38.9134,39.027,399953.0
2023-02-01 09:30:00,40.84,41.17,40.55,41.13,260158.0,38.6672,38.9797,38.3926,38.9418,260158.0
2023-02-01 09:35:00,41.13,41.17,40.99,41.09,52418.0,38.9418,38.9797,38.8092,38.9039,52418.0
2023-02-01 09:40:00,41.09,41.14,40.96,41.01,88144.0,38.9039,38.9513,38.7808,38.8282,88144.0
2023-02-01 09:45:00,41.01,41.04,40.9,40.98,119806.0,38.8282,38.8566,38.724,38.7998,119806.0
2023-02-01 09:50:00,40.98,41.07,40.84,41.04,102157.0,38.7998,38.885,38.6672,38.8566,102157.0
2023-02-01 09:55:00,41.03,41.07,40.86,40.93,77061.0,38.8471,38.885,38.6862,38.7524,77061.0
2023-02-01 10:00:00,40.93,40.93,40.59,40.74,208704.0,38.7524,38.7524,38.4305,38.5725,208704.0
2023-02-01 10:05:00,40.75,40.75,40.57,40.65,107273.0,38.582,38.582,38.4116,38.4873,107273.0
2023-02-01 10:10:00,40.63,40.92,40.63,40.91,95799.0,38.4684,38.743,38.4684,38.7335,95799.0
2023-02-01 10:15:00,40.9,40.94,40.83,40.9,118402.0,38.724,38.7619,38.6577,38.724,118402.0
2023-02-01 10:20:00,40.91,40.95,40.82,40.93,173992.0,38.7335,38.7714,38.6483,38.7524,173992.0
2023-02-01 10:25:00,40.92,40.99,40.9,40.96,75852.0,38.743,38.8092,38.724,38.7808,75852.0
2023-02-01 10:30:00,40.95,40.95,40.72,40.73,313686.0,38.7714,38.7714,38.5536,38.5631,313686.0
2023-02-01 10:35:00,40.72,40.8,40.65,40.7,141898.0,38.5536,38.6293,38.4873,38.5347,141898.0
2023-02-01 10:40:00,40.7,40.74,40.51,40.59,221208.0,38.5347,38.5725,38.3548,38.4305,221208.0
2023-02-01 10:45:00,40.59,40.7,40.52,40.66,264403.0,38.4305,38.5347,38.3642,38.4968,264403.0
2023-02-01 10:50:00,40.66,40.73,40.6,40.7,141398.0,38.4968,38.5631,38.44,38.5347,141398.0
2023-02-01 10:55:00,40.71,40.76,40.6,40.65,215574.0,38.5441,38.5915,38.44,38.4873,215574.0
2023-02-01 11:00:00,40.64,40.71,40.63,40.67,83686.0,38.4779,38.5441,38.4684,38.5063,83686.0
2023-02-01 11:05:00,40.66,40.72,40.63,40.66,89929.0,38.4968,38.5536,38.4684,38.4968,89929.0
2023-02-01 11:10:00,40.66,40.77,40.66,40.72,71296.0,38.4968,38.6009,38.4968,38.5536,71296.0
2023-02-01 11:15:00,40.73,40.77,40.64,40.68,65680.0,38.5631,38.6009,38.4779,38.5157,65680.0
2023-02-01 11:20:00,40.66,40.73,40.62,40.66,61902.0,38.4968,38.5631,38.4589,38.4968,61902.0
2023-02-01 11:25:00,40.66,40.71,40.63,40.67,116820.0,38.4968,38.5441,38.4684,38.5063,116820.0
2023-02-01 11:30:00,40.68,40.74,40.61,40.7,108716.0,38.5157,38.5725,38.4495,38.5347,108716.0
2023-02-01 11:35:00,40.71,40.74,40.63,40.64,69456.0,38.5441,38.5725,38.4684,38.4779,69456.0
2023-02-01 11:40:00,40.63,40.66,40.54,40.66,147243.0,38.4684,38.4968,38.3832,38.4968,147243.0
2023-02-01 11:45:00,40.65,40.66,40.49,40.58,333041.0,38.4873,38.4968,38.3358,38.421,333041.0
2023-02-01 11:50:00,40.57,40.58,40.32,40.35,144399.0,38.4116,38.421,38.1749,38.2033,144399.0
2023-02-01 11:55:00,40.35,40.39,40.14,40.15,69965.0,38.2033,38.2412,38.0045,38.0139,69965.0
2023-02-01 12:00:00,40.14,40.26,40.07,40.14,235798.0,38.0045,38.1181,37.9382,38.0045,235798.0
2023-02-01 12:05:00,40.14,40.14,39.94,39.98,349484.0,38.0045,38.0045,37.8151,37.853,349484.0
2023-02-01 12:10:00,39.98,40.03,39.8,40.0,277486.0,37.853,37.9003,37.6825,37.8719,277486.0
2023-02-01 12:15:00,40.0,40.04,39.92,40.0,240891.0,37.8719,37.9098,37.7962,37.8719,240891.0
2023-02-01 12:20:00,40.0,40.14,39.95,40.1,66443.0,37.8719,38.0045,37.8246,37.9666,66443.0
2023-02-01 12:25:00,40.1,40.14,39.97,40.12,98713.0,37.9666,38.0045,37.8435,37.9855,98713.0
2023-02-01 12:30:00,40.13,40.24,40.06,40.09,59556.0,37.995,38.0991,37.9287,37.9571,59556.0
2023-02-01 12:35:00,40.08,40.13,40.02,40.04,55419.0,37.9477,37.995,37.8908,37.9098,55419.0
2023-02-01 12:40:00,40.04,40.07,39.98,40.04,126661.0,37.9098,37.9382,37.853,37.9098,126661.0
2023-02-01 12:45:00,40.02,40.02,39.91,39.95,148951.0,37.8908,37.8908,37.7867,37.8246,148951.0
2023-02-01 12:50:00,39.95,40.04,39.9,40.0,151501.0,37.8246,37.9098,37.7772,37.8719,151501.0
2023-02-01 12:55:00,40.0,40.03,39.91,39.96,176437.0,37.8719,37.9003,37.7867,37.834,176437.0
2023-02-01 13:00:00,39.95,40.03,39.92,39.97,87180.0,37.8246,37.9003,37.7962,37.8435,87180.0
2023-02-01 13:05:00,39.97,40.08,39.97,40.0,89249.0,37.8435,37.9477,37.8435,37.8719,89249.0
2023-02-01 13:10:00,39.99,40.05,39.96,40.02,67183.0,37.8624,37.9192,37.834,37.8908,67183.0
2023-02-01 13:15:00,40.01,40.05,39.91,40.0,86698.0,37.8814,37.9192,37.7867,37.8719,86698.0
2023-02-01 13:20:00,40.01,40.05,39.98,40.03,49049.0,37.8814,37.9192,37.853,37.9003,49049.0
2023-02-01 13:25:00,40.02,40.06,39.97,40.05,63580.0,37.8908,37.9287,37.8435,37.9192,63580.0
2023-02-01 13:30:00,40.04,40.17,40.02,40.16,44329.0,37.9098,38.0329,37.8908,38.0234,44329.0
2023-02-01 13:35:00,40.16,40.17,40.03,40.08,40281.0,38.0234,38.0329,37.9003,37.9477,40281.0
2023-02-01 13:40:00,40.09,40.09,39.96,39.98,64447.0,37.9571,37.9571,37.834,37.853,64447.0
2023-02-01 13:45:00,39.98,40.06,39.96,40.05,51653.0,37.853,37.9287,37.834,37.9192,51653.0
2023-02-01 13:50:00,40.05,40.08,40.03,40.08,44300.0,37.9192,37.9477,37.9003,37.9477,44300.0
2023-02-01 13:55:00,40.06,40.08,39.98,40.06,102183.0,37.9287,37.9477,37.853,37.9287,102183.0
2023-02-01 14:00:00,40.06,40.33,39.93,40.1,229503.0,37.9287,38.1843,37.8056,37.9666,229503.0
2023-02-01 14:05:00,40.08,40.33,40.06,40.22,63481.0,37.9477,38.1843,37.9287,38.0802,63481.0
2023-02-01 14:10:00,40.21,40.26,40.07,40.1,220113.0,38.0707,38.1181,37.9382,37.9666,220113.0
2023-02-01 14:15:00,40.1,40.16,40.03,40.13,185473.0,37.9666,38.0234,37.9003,37.995,185473.0
2023-02-01 14:20:00,40.13,40.16,40.08,40.14,55446.0,37.995,38.0234,37.9477,38.0045,55446.0
2023-02-01 14:25:00,40.15,40.2,40.09,40.16,70199.0,38.0139,38.0613,37.9571,38.0234,70199.0
2023-02-01 14:30:00,40.16,40.22,40.02,40.19,175853.0,38.0234,38.0802,37.8908,38.0518,175853.0
2023-02-01 14:35:00,40.18,40.54,40.09,40.51,175437.0,38.0423,38.3832,37.9571,38.3548,175437.0
2023-02-01 14:40:00,40.52,40.65,40.37,40.59,132798.0,38.3642,38.4873,38.2222,38.4305,132798.0
2023-02-01 14:45:00,40.6,40.69,40.47,40.53,110105.0,38.44,38.5252,38.3169,38.3737,110105.0
2023-02-01 14:50:00,40.53,40.78,40.53,40.65,116865.0,38.3737,38.6104,38.3737,38.4873,116865.0
2023-02-01 14:55:00,40.66,40.71,40.52,40.58,135058.0,38.4968,38.5441,38.3642,38.421,135058.0
2023-02-01 15:00:00,40.58,40.69,40.52,40.65,77274.0,38.421,38.5252,38.3642,38.4873,77274.0
2023-02-01 15:05:00,40.66,40.75,40.63,40.73,87565.0,38.4968,38.582,38.4684,38.5631,87565.0
2023-02-01 15:10:00,40.73,40.8,40.66,40.73,125096.0,38.5631,38.6293,38.4968,38.5631,125096.0
2023-02-01 15:15:00,40.73,40.87,40.67,40.87,96053.0,38.5631,38.6956,38.5063,38.6956,96053.0
2023-02-01 15:20:00,40.86,40.87,40.67,40.73,113411.0,38.6862,38.6956,38.5063,38.5631,113411.0
2023-02-01 15:25:00,40.72,40.73,40.57,40.7,96258.0,38.5536,38.5631,38.4116,38.5347,96258.0
2023-02-01 15:30:00,40.7,40.75,40.63,40.7,108126.0,38.5347,38.582,38.4684,38.5347,108126.0
2023-02-01 15:35:00,40.69,41.01,40.68,40.94,117893.0,38.5252,38.8282,38.5157,38.7619,117893.0
2023-02-01 15:40:00,40.94,41.05,40.82,40.87,263784.0,38.7619,38.866,38.6483,38.6956,263784.0
2023-02-01 15:45:00,40.88,40.95,40.73,40.75,129525.0,38.7051,38.7714,38.5631,38.582,129525.0
2023-02-01 15:50:00,40.74,40.85,40.62,40.65,400142.0,38.5725,38.6767,38.4589,38.4873,400142.0
2023-02-01 15:55:00,40.65,41.01,40.62,40.85,949200.0,38.4873,38.8282,38.4589,38.6767,949200.0
2023-02-02 09:30:00,40.55,40.59,40.28,40.33,224942.0,38.3926,38.4305,38.137,38.1843,224942.0
2023-02-02 09:35:00,40.38,40.58,40.35,40.49,120423.0,38.2317,38.421,38.2033,38.3358,120423.0
2023-02-02 09:40:00,40.49,40.51,40.12,40.22,292633.0,38.3358,38.3548,37.9855,38.0802,292633.0
2023-02-02 09:45:00,40.2,40.23,39.87,39.93,425344.0,38.0613,38.0897,37.7488,37.8056,425344.0
2023-02-02 09:50:00,39.92,40.0,39.43,39.43,426874.0,37.7962,37.8719,37.3322,37.3322,426874.0
2023-02-02 09:55:00,39.42,39.42,39.12,39.17,212222.0,37.3228,37.3228,37.0387,37.0861,212222.0
2023-02-02 10:00:00,39.19,39.27,38.98,39.12,251692.0,37.105,37.1807,36.9062,37.0387,251692.0
2023-02-02 10:05:00,39.11,39.31,39.0,39.01,251299.0,37.0293,37.2186,36.9251,36.9346,251299.0
2023-02-02 10:10:00,39.0,39.03,38.74,38.75,252730.0,36.9251,36.9535,36.6789,36.6884,252730.0
2023-02-02 10:15:00,38.75,38.98,38.71,38.97,312861.0,36.6884,36.9062,36.6505,36.8967,312861.0
2023-02-02 10:20:00,38.97,39.0,38.68,38.7,150127.0,36.8967,36.9251,36.6221,36.6411,150127.0
2023-02-02 10:25:00,38.7,38.83,38.67,38.81,140056.0,36.6411,36.7642,36.6127,36.7452,140056.0
2023-02-02 10:30:00,38.8,38.88,38.67,38.88,276751.0,36.7357,36.8115,36.6127,36.8115,276751.0
2023-02-02 10:35:00,38.88,39.3,38.87,39.23,303947.0,36.8115,37.2091,36.802,37.1429,303947.0
2023-02-02 10:40:00,39.23,39.48,39.17,39.31,203596.0,37.1429,37.3796,37.0861,37.2186,203596.0
2023-02-02 10:45:00,39.32,39.4,39.23,39.4,123538.0,37.2281,37.3038,37.1429,37.3038,123538.0
2023-02-02 10:50:00,39.4,39.66,39.39,39.5,148795.0,37.3038,37.55,37.2944,37.3985,148795.0
2023-02-02 10:55:00,39.49,39.64,39.48,39.61,120232.0,37.389,37.5311,37.3796,37.5027,120232.0
2023-02-02 11:00:00,39.62,39.65,39.47,39.58,148365.0,37.5121,37.5405,37.3701,37.4743,148365.0
2023-02-02 11:05:00,39.58,39.64,39.47,39.62,70090.0,37.4743,37.5311,37.3701,37.5121,70090.0
2023-02-02 11:10:00,39.61,39.65,39.53,39.55,59749.0,37.5027,37.5405,37.4269,37.4458,59749.0
2023-02-02 11:15:00,39.55,39.59,39.43,39.48,76435.0,37.4458,37.4837,37.3322,37.3796,76435.0
2023-02-02 11:20:00,39.46,39.61,39.38,39.55,83803.0,37.3606,37.5027,37.2849,37.4458,83803.0
2023-02-02 11:25:00,39.54,39.55,39.42,39.46,109327.0,37.4364,37.4458,37.3228,37.3606,109327.0
2023-02-02 11:30:00,39.46,39.46,39.3,39.33,67091.0,37.3606,37.3606,37.2091,37.2376,67091.0
2023-02-02 11:35:00,39.34,39.42,39.26,39.42,83439.0,37.247,37.3228,37.1713,37.3228,83439.0
2023-02-02 11:40:00,39.41,39.6,39.41,39.56,82140.0,37.3133,37.4932,37.3133,37.4553,82140.0
2023-02-02 11:45:00,39.56,39.57,39.43,39.52,78252.0,37.4553,37.4648,37.3322,37.4174,78252.0
2023-02-02 11:50:00,39.52,39.52,39.36,39.41,36816.0,37.4174,37.4174,37.266,37.3133,36816.0
2023-02-02 11:55:00,39.4,39.4,39.16,39.16,110799.0,37.3038,37.3038,37.0766,37.0766,110799.0
2023-02-02 12:00:00,39.16,39.25,39.1,39.21,75245.0,37.0766,37.1618,37.0198,37.1239,75245.0
2023-02-02 12:05:00,39.22,39.29,39.14,39.19,58908.0,37.1334,37.1997,37.0577,37.105,58908.0
2023-02-02 12:10:00,39.19,39.31,39.19,39.29,56350.0,37.105,37.2186,37.105,37.1997,56350.0
2023-02-02 12:15:00,39.29,39.33,39.27,39.27,118788.0,37.1997,37.2376,37.1807,37.1807,118788.0
2023-02-02 12:20:00,39.27,39.31,39.21,39.29,50493.0,37.1807,37.2186,37.1239,37.1997,50493.0
2023-02-02 12:25:00,39.29,39.3,39.22,39.22,42815.0,37.1997,37.2091,37.1334,37.1334,42815.0
2023-02-02 12:30:00,39.22,39.3,39.19,39.23,55531.0,37.1334,37.2091,37.105,37.1429,55531.0
2023-02-02 12:35:00,39.23,39.25,39.12,39.12,47823.0,37.1429,37.1618,37.0387,37.0387,47823.0
2023-02-02 12:40:00,39.12,39.13,39.05,39.08,62530.0,37.0387,37.0482,36.9724,37.0009,62530.0
2023-02-02 12:45:00,39.09,39.09,38.97,39.02,85564.0,37.0103,37.0103,36.8967,36.944,85564.0
2023-02-02 12:50:00,39.02,39.05,38.94,39.0,88776.0,36.944,36.9724,36.8683,36.9251,88776.0
2023-02-02 12:55:00,39.0,39.12,38.97,39.12,86904.0,36.9251,37.0387,36.8967,37.0387,86904.0
2023-02-02 13:00:00,39.12,39.19,39.07,39.16,67077.0,37.0387,37.105,36.9914,37.0766,67077.0
2023-02-02 13:05:00,39.15,39.16,39.04,39.12,67508.0,37.0671,37.0766,36.963,37.0387,67508.0
2023-02-02 13:10:00,39.12,39.24,39.11,39.2,81029.0,37.0387,37.1523,37.0293,37.1145,81029.0
2023-02-02 13:15:00,39.2,39.2,39.13,39.14,82248.0,37.1145,37.1145,37.0482,37.0577,82248.0
2023-02-02 13:20:00,39.12,39.18,39.09,39.11,45392.0,37.0387,37.0955,37.0103,37.0293,45392.0
2023-02-02 13:25:00,39.1,39.1,39.0,39.01,67529.0,37.0198,37.0198,36.9251,36.9346,67529.0
2023-02-02 13:30:00,39.01,39.09,38.96,38.98,80178.0,36.9346,37.0103,36.8872,36.9062,80178.0
2023-02-02 13:35:00,38.98,39.0,38.89,38.91,60045.0,36.9062,36.9251,36.821,36.8399,60045.0
2023-02-02 13:40:00,38.92,39.0,38.89,38.98,66870.0,36.8494,36.9251,36.821,36.9062,66870.0
2023-02-02 13:45:00,38.98,39.07,38.89,38.9,61946.0,36.9062,36.9914,36.821,36.8304,61946.0
2023-02-02 13:50:00,38.9,38.95,38.82,38.87,89620.0,36.8304,36.8778,36.7547,36.802,89620.0
2023-02-02 13:55:00,38.88,38.92,38.83,38.9,79000.0,36.8115,36.8494,36.7642,36.8304,79000.0
2023-02-02 14:00:00,38.9,38.92,38.8,38.8,68167.0,36.8304,36.8494,36.7357,36.7357,68167.0
2023-02-02 14:05:00,38.81,38.81,38.53,38.53,172590.0,36.7452,36.7452,36.4801,36.4801,172590.0
2023-02-02 14:10:00,38.54,38.57,38.28,38.31,231546.0,36.4896,36.518,36.2434,36.2718,231546.0
2023-02-02 14:15:00,38.31,38.62,38.31,38.62,80634.0,36.2718,36.5653,36.2718,36.5653,80634.0
2023-02-02 14:20:00,38.62,38.64,38.4,38.41,82972.0,36.5653,36.5843,36.357,36.3665,82972.0
2023-02-02 14:25:00,38.42,38.52,38.38,38.51,281145.0,36.376,36.4706,36.3381,36.4612,281145.0
2023-02-02 14:30:00,38.51,38.61,38.44,38.5,322061.0,36.4612,36.5559,36.3949,36.4517,322061.0
2023-02-02 14:35:00,38.5,38.59,38.49,38.52,62397.0,36.4517,36.5369,36.4422,36.4706,62397.0
2023-02-02 14:40:00,38.52,38.66,38.5,38.62,110885.0,36.4706,36.6032,36.4517,36.5653,110885.0
2023-02-02 14:45:00,38.63,38.64,38.48,38.56,81531.0,36.5748,36.5843,36.4328,36.5085,81531.0
2023-02-02 14:50:00,38.57,38.57,38.41,38.51,89356.0,36.518,36.518,36.3665,36.4612,89356.0
2023-02-02 14:55:00,38.51,38.62,38.48,38.52,240649.0,36.4612,36.5653,36.4328,36.4706,240649.0
2023-02-02 15:00:00,38.52,38.61,38.49,38.55,111824.0,36.4706,36.5559,36.4422,36.499,111824.0
2023-02-02 15:05:00,38.55,38.71,38.55,38.59,98941.0,36.499,36.6505,36.499,36.5369,98941.0
2023-02-02 15:10:00,38.59,38.65,38.51,38.56,130604.0,36.5369,36.5937,36.4612,36.5085,130604.0
2023-02-02 15:15:00,38.57,38.57,38.45,38.48,100750.0,36.518,36.518,36.4044,36.4328,100750.0
2023-02-02 15:20:00,38.47,38.5,38.37,38.39,93179.0,36.4233,36.4517,36.3286,36.3476,93179.0
2023-02-02 15:25:00,38.39,38.5,38.32,38.4,155026.0,36.3476,36.4517,36.2813,36.357,155026.0
2023-02-02 15:30:00,38.4,38.44,38.39,38.41,96633.0,36.357,36.3949,36.3476,36.3665,96633.0
2023-02-02 15:35:00,38.41,38.52,38.4,38.44,116822.0,36.3665,36.4706,36.357,36.3949,116822.0
2023-02-02 15:40:00,38.44,38.5,38.35,38.48,105499.0,36.3949,36.4517,36.3097,36.4328,105499.0
2023-02-02 15:45:00,38.48,38.61,38.47,38.6,155894.0,36.4328,36.5559,36.4233,36.5464,155894.0
2023-02-02 15:50:00,38.59,38.64,38.56,38.59,204459.0,36.5369,36.5843,36.5085,36.5369,204459.0
2023-02-02 15:55:00,38.58,38.59,38.5,38.54,702955.0,36.5275,36.5369,36.4517,36.4896,702955.0
2023-02-03 09:30:00,38.3,38.73,38.3,38.68,368820.0,36.2624,36.6695,36.2624,36.6221,368820.0
2023-02-03 09:35:00,38.68,39.05,38.55,39.0,195707.0,36.6221,36.9724,36.499,36.9251,195707.0
2023-02-03 09:40:00,38.99,39.1,38.78,39.1,203973.0,36.9156,37.0198,36.7168,37.0198,203973.0
2023-02-03 09:45:00,39.09,39.3,39.02,39.1,178275.0,37.0103,37.2091,36.944,37.0198,178275.0
2023-02-03 09:50:00,39.1,39.12,38.89,38.95,210661.0,37.0198,37.0387,36.821,36.8778,210661.0
2023-02-03 09:55:00,38.94,39.14,38.91,39.0,95299.0,36.8683,37.0577,36.8399,36.9251,95299.0
2023-02-03 10:00:00,39.0,39.13,38.87,39.07,192952.0,36.9251,37.0482,36.802,36.9914,192952.0
2023-02-03 10:05:00,39.07,39.23,38.97,39.06,199760.0,36.9914,37.1429,36.8967,36.9819,199760.0
2023-02-03 10:10:00,39.05,39.19,39.04,39.13,108966.0,36.9724,37.105,36.963,37.0482,108966.0
2023-02-03 10:15:00,39.12,39.3,39.09,39.21,109315.0,37.0387,37.2091,37.0103,37.1239,109315.0
2023-02-03 10:20:00,39.2,39.35,39.2,39.29,143068.0,37.1145,37.2565,37.1145,37.1997,143068.0
2023-02-03 10:25:00,39.3,39.47,39.24,39.33,137360.0,37.2091,37.3701,37.1523,37.2376,137360.0
2023-02-03 10:30:00,39.34,39.43,39.3,39.32,181241.0,37.247,37.3322,37.2091,37.2281,181241.0
2023-02-03 10:35:00,39.32,39.41,39.18,39.18,114818.0,37.2281,37.3133,37.0955,37.0955,114818.0
2023-02-03 10:40:00,39.19,39.27,39.1,39.1,173720.0,37.105,37.1807,37.0198,37.0198,173720.0
2023-02-03 10:45:00,39.1,39.15,38.95,39.01,147091.0,37.0198,37.0671,36.8778,36.9346,147091.0
2023-02-03 10:50:00,39.01,39.09,38.95,39.07,195097.0,36.9346,37.0103,36.8778,36.9914,195097.0
2023-02-03 10:55:00,39.08,39.21,39.03,39.14,97376.0,37.0009,37.1239,36.9535,37.0577,97376.0
2023-02-03 11:00:00,39.14,39.2,39.05,39.06,65825.0,37.0577,37.1145,36.9724,36.9819,65825.0
2023-02-03 11:05:00,39.05,39.05,38.93,38.94,71554.0,36.9724,36.9724,36.8588,36.8683,71554.0
2023-02-03 11:10:00,38.94,38.99,38.87,38.92,95711.0,36.8683,36.9156,36.802,36.8494,95711.0
2023-02-03 11:15:00,38.92,38.94,38.77,38.8,202191.0,36.8494,36.8683,36.7073,36.7357,202191.0
2023-02-03 11:20:00,38.81,38.88,38.76,38.8,73261.0,36.7452,36.8115,36.6979,36.7357,73261.0
2023-02-03 11:25:00,38.8,38.8,38.59,38.68,193796.0,36.7357,36.7357,36.5369,36.6221,193796.0
2023-02-03 11:30:00,38.69,38.69,38.51,38.55,162312.0,36.6316,36.6316,36.4612,36.499,162312.0
2023-02-03 11:35:00,38.55,38.59,38.45,38.49,116019.0,36.499,36.5369,36.4044,36.4422,116019.0
2023-02-03 11:40:00,38.48,38.61,38.45,38.53,74758.0,36.4328,36.5559,36.4044,36.4801,74758.0
2023-02-03 11:45:00,38.54,38.54,38.43,38.45,71271.0,36.4896,36.4896,36.3854,36.4044,71271.0
2023-02-03 11:50:00,38.45,38.57,38.43,38.54,61632.0,36.4044,36.518,36.3854,36.4896,61632.0
2023-02-03 11:55:00,38.54,38.54,38.42,38.45,60201.0,36.4896,36.4896,36.376,36.4044,60201.0
2023-02-03 12:00:00,38.44,38.44,38.29,38.33,115992.0,36.3949,36.3949,36.2529,36.2908,115992.0
2023-02-03 12:05:00,38.33,38.38,38.2,38.22,61308.0,36.2908,36.3381,36.1677,36.1866,61308.0
2023-02-03 12:10:00,38.22,38.27,38.16,38.23,78780.0,36.1866,36.2339,36.1298,36.1961,78780.0
2023-02-03 12:15:00,38.23,38.33,38.16,38.32,123135.0,36.1961,36.2908,36.1298,36.2813,123135.0
2023-02-03 12:20:00,38.32,38.48,38.3,38.44,78927.0,36.2813,36.4328,36.2624,36.3949,78927.0
2023-02-03 12:25:00,38.45,38.47,38.39,38.44,68247.0,36.4044,36.4233,36.3476,36.3949,68247.0
2023-02-03 12:30:00,38.43,38.5,38.42,38.48,79497.0,36.3854,36.4517,36.376,36.4328,79497.0
2023-02-03 12:35:00,38.48,38.51,38.43,38.44,41456.0,36.4328,36.4612,36.3854,36.3949,41456.0
2023-02-03 12:40:00,38.44,38.46,38.39,38.39,36803.0,36.3949,36.4138,36.3476,36.3476,36803.0
2023-02-03 12:45:00,38.39,38.41,38.34,38.39,43060.0,36.3476,36.3665,36.3002,36.3476,43060.0
2023-02-03 12:50:00,38.39,38.39,38.31,38.32,50362.0,36.3476,36.3476,36.2718,36.2813,50362.0
2023-02-03 12:55:00,38.31,38.35,38.2,38.25,42507.0,36.2718,36.3097,36.1677,36.215,42507.0
2023-02-03 13:00:00,38.25,38.3,38.22,38.25,44414.0,36.215,36.2624,36.1866,36.215,44414.0
2023-02-03 13:05:00,38.25,38.26,38.06,38.07,124657.0,36.215,36.2245,36.0351,36.0446,124657.0
2023-02-03 13:10:00,38.07,38.09,37.95,37.98,113329.0,36.0446,36.0635,35.931,35.9594,113329.0
2023-02-03 13:15:00,37.99,38.03,37.92,38.01,83297.0,35.9688,36.0067,35.9026,35.9878,83297.0
2023-02-03 13:20:00,38.01,38.12,38.0,38.04,45787.0,35.9878,36.0919,35.9783,36.0162,45787.0
2023-02-03 13:25:00,38.04,38.09,38.02,38.07,36762.0,36.0162,36.0635,35.9972,36.0446,36762.0
2023-02-03 13:30:00,38.06,38.16,38.01,38.14,55880.0,36.0351,36.1298,35.9878,36.1109,55880.0
2023-02-03 13:35:00,38.14,38.24,38.13,38.23,41303.0,36.1109,36.2055,36.1014,36.1961,41303.0
2023-02-03 13:40:00,38.24,38.24,38.11,38.16,46392.0,36.2055,36.2055,36.0825,36.1298,46392.0
2023-02-03 13:45:00,38.15,38.19,38.07,38.14,57803.0,36.1203,36.1582,36.0446,36.1109,57803.0
2023-02-03 13:50:00,38.15,38.21,38.1,38.12,33124.0,36.1203,36.1771,36.073,36.0919,33124.0
2023-02-03 13:55:00,38.12,38.19,38.1,38.16,42486.0,36.0919,36.1582,36.073,36.1298,42486.0
2023-02-03 14:00:00,38.16,38.36,38.16,38.36,173181.0,36.1298,36.3192,36.1298,36.3192,173181.0
2023-02-03 14:05:00,38.35,38.41,38.27,38.32,93384.0,36.3097,36.3665,36.2339,36.2813,93384.0
2023-02-03 14:10:00,38.33,38.48,38.33,38.45,234164.0,36.2908,36.4328,36.2908,36.4044,234164.0
2023-02-03 14:15:00,38.45,38.55,38.4,38.52,186312.0,36.4044,36.499,36.357,36.4706,186312.0
2023-02-03 14:20:00,38.52,38.54,38.43,38.52,121374.0,36.4706,36.4896,36.3854,36.4706,121374.0
2023-02-03 14:25:00,38.51,38.55,38.49,38.52,61436.0,36.4612,36.499,36.4422,36.4706,61436.0
2023-02-03 14:30:00,38.51,38.58,38.43,38.55,58271.0,36.4612,36.5275,36.3854,36.499,58271.0
2023-02-03 14:35:00,38.55,38.59,38.47,38.49,46277.0,36.499,36.5369,36.4233,36.4422,46277.0
2023-02-03 14:40:00,38.48,38.62,38.48,38.54,128775.0,36.4328,36.5653,36.4328,36.4896,128775.0
2023-02-03 14:45:00,38.54,38.63,38.48,38.61,95794.0,36.4896,36.5748,36.4328,36.5559,95794.0
2023-02-03 14:50:00,38.6,38.6,38.51,38.58,55724.0,36.5464,36.5464,36.4612,36.5275,55724.0
2023-02-03 14:55:00,38.58,38.62,38.49,38.52,53553.0,36.5275,36.5653,36.4422,36.4706,53553.0
2023-02-03 15:00:00,38.52,38.6,38.49,38.55,62778.0,36.4706,36.5464,36.4422,36.499,62778.0
2023-02-03 15:05:00,38.55,38.58,38.44,38.52,145726.0,36.499,36.5275,36.3949,36.4706,145726.0
2023-02-03 15:10:00,38.53,38.55,38.49,38.52,103118.0,36.4801,36.499,36.4422,36.4706,103118.0
2023-02-03 15:15:00,38.52,38.56,38.49,38.52,101124.0,36.4706,36.5085,36.4422,36.4706,101124.0
2023-02-03 15:20:00,38.53,38.58,38.5,38.56,101358.0,36.4801,36.5275,36.4517,36.5085,101358.0
2023-02-03 15:25:00,38.56,38.62,38.42,38.49,359809.0,36.5085,36.5653,36.376,36.4422,359809.0
2023-02-03 15:30:00,38.49,38.5,38.42,38.45,119442.0,36.4422,36.4517,36.376,36.4044,119442.0
2023-02-03 15:35:00,38.45,38.45,38.34,38.4,119874.0,36.4044,36.4044,36.3002,36.357,119874.0
2023-02-03 15:40:00,38.4,38.46,38.36,38.45,161460.0,36.357,36.4138,36.3192,36.4044,161460.0
2023-02-03 15:45:00,38.45,38.46,38.36,38.45,220362.0,36.4044,36.4138,36.3192,36.4044,220362.0
2023-02-03 15:50:00,38.44,38.51,38.4,38.51,461991.0,36.3949,36.4612,36.357,36.4612,461991.0
2023-02-03 15:55:00,38.51,38.63,38.47,38.55,782993.0,36.4612,36.5748,36.4233,36.499,782993.0
2023-02-06 09:30:00,38.46,38.86,38.38,38.49,201186.0,36.4138,36.7926,36.3381,36.4422,201186.0
2023-02-06 09:35:00,38.5,38.54,38.21,38.42,221569.0,36.4517,36.4896,36.1771,36.376,221569.0
2023-02-06 09:40:00,38.45,38.47,38.23,38.25,52357.0,36.4044,36.4233,36.1961,36.215,52357.0
2023-02-06 09:45:00,38.27,38.29,38.17,38.28,164688.0,36.2339,36.2529,36.1393,36.2434,164688.0
2023-02-06 09:50:00,38.28,38.3,38.05,38.12,67971.0,36.2434,36.2624,36.0257,36.0919,67971.0
2023-02-06 09:55:00,38.13,38.18,38.08,38.08,90256.0,36.1014,36.1487,36.0541,36.0541,90256.0
2023-02-06 10:00:00,38.08,38.15,37.98,38.0,173427.0,36.0541,36.1203,35.9594,35.9783,173427.0
2023-02-06 10:05:00,38.01,38.02,37.79,37.85,171100.0,35.9878,35.9972,35.7795,35.8363,171100.0
2023-02-06 10:10:00,37.83,37.85,37.72,37.72,90092.0,35.8174,35.8363,35.7132,35.7132,90092.0
2023-02-06 10:15:00,37.72,37.72,37.59,37.66,90213.0,35.7132,35.7132,35.5901,35.6564,90213.0
2023-02-06 10:20:00,37.67,37.81,37.61,37.73,162551.0,35.6659,35.7984,35.6091,35.7227,162551.0
2023-02-06 10:25:00,37.73,37.8,37.71,37.74,80320.0,35.7227,35.789,35.7037,35.7321,80320.0
2023-02-06 10:30:00,37.73,37.79,37.68,37.72,59350.0,35.7227,35.7795,35.6753,35.7132,59350.0
2023-02-06 10:35:00,37.72,37.73,37.53,37.54,79578.0,35.7132,35.7227,35.5333,35.5428,79578.0
2023-02-06 10:40:00,37.54,37.72,37.54,37.68,74124.0,35.5428,35.7132,35.5428,35.6753,74124.0
2023-02-06 10:45:00,37.68,37.78,37.66,37.71,46587.0,35.6753,35.77,35.6564,35.7037,46587.0
2023-02-06 10:50:00,37.71,37.95,37.68,37.82,105304.0,35.7037,35.931,35.6753,35.8079,105304.0
2023-02-06 10:55:00,37.82,37.95,37.8,37.84,109597.0,35.8079,35.931,35.789,35.8268,109597.0
2023-02-06 11:00:00,37.82,37.94,37.78,37.93,81336.0,35.8079,35.9215,35.77,35.912,81336.0
2023-02-06 11:05:00,37.93,38.08,37.92,37.94,95707.0,35.912,36.0541,35.9026,35.9215,95707.0
2023-02-06 11:10:00,37.95,37.99,37.9,37.94,59264.0,35.931,35.9688,35.8836,35.9215,59264.0
2023-02-06 11:15:00,37.94,38.03,37.92,38.03,98409.0,35.9215,36.0067,35.9026,36.0067,98409.0
2023-02-06 11:20:00,38.03,38.15,38.01,38.14,86452.0,36.0067,36.1203,35.9878,36.1109,86452.0
2023-02-06 11:25:00,38.13,38.15,38.03,38.12,127332.0,36.1014,36.1203,36.0067,36.0919,127332.0
2023-02-06 11:30:00,38.13,38.21,38.05,38.19,95391.0,36.1014,36.1771,36.0257,36.1582,95391.0
2023-02-06 11:35:00,38.2,38.2,38.09,38.15,62032.0,36.1677,36.1677,36.0635,36.1203,62032.0
2023-02-06 11:40:00,38.15,38.15,38.03,38.12,174156.0,36.1203,36.1203,36.0067,36.0919,174156.0
2023-02-06 11:45:00,38.13,38.2,38.12,38.2,37759.0,36.1014,36.1677,36.0919,36.1677,37759.0
2023-02-06 11:50:00,38.2,38.25,38.18,38.19,46397.0,36.1677,36.215,36.1487,36.1582,46397.0
2023-02-06 11:55:00,38.19,38.25,38.17,38.22,60875.0,36.1582,36.215,36.1393,36.1866,60875.0
2023-02-06 12:00:00,38.22,38.27,38.16,38.2,60553.0,36.1866,36.2339,36.1298,36.1677,60553.0
2023-02-06 12:05:00,38.2,38.36,38.2,38.32,62097.0,36.1677,36.3192,36.1677,36.2813,62097.0
2023-02-06 12:10:00,38.32,38.34,38.21,38.23,61027.0,36.2813,36.3002,36.1771,36.1961,61027.0
2023-02-06 12:15:00,38.23,38.29,38.19,38.23,73000.0,36.1961,36.2529,36.1582,36.1961,73000.0
2023-02-06 12:20:00,38.23,38.28,38.14,38.16,60730.0,36.1961,36.2434,36.1109,36.1298,60730.0
2023-02-06 12:25:00,38.16,38.21,38.14,38.15,45852.0,36.1298,36.1771,36.1109,36.1203,45852.0
2023-02-06 12:30:00,38.15,38.23,38.14,38.23,27299.0,36.1203,36.1961,36.1109,36.1961,27299.0
2023-02-06 12:35:00,38.23,38.31,38.22,38.28,28774.0,36.1961,36.2718,36.1866,36.2434,28774.0
2023-02-06 12:40:00,38.27,38.29,38.2,38.21,27358.0,36.2339,36.2529,36.1677,36.1771,27358.0
2023-02-06 12:45:00,38.21,38.27,38.19,38.22,20463.0,36.1771,36.2339,36.1582,36.1866,20463.0
2023-02-06 12:50:00,38.2,38.21,38.16,38.18,39101.0,36.1677,36.1771,36.1298,36.1487,39101.0
2023-02-06 12:55:00,38.18,38.2,38.07,38.11,25273.0,36.1487,36.1677,36.0446,36.0825,25273.0
2023-02-06 13:00:00,38.11,38.18,38.08,38.18,40663.0,36.0825,36.1487,36.0541,36.1487,40663.0
2023-02-06 13:05:00,38.18,38.21,38.14,38.2,52529.0,36.1487,36.1771,36.1109,36.1677,52529.0
2023-02-06 13:10:00,38.21,38.22,38.11,38.2,35794.0,36.1771,36.1866,36.0825,36.1677,35794.0
2023-02-06 13:15:00,38.2,38.23,38.16,38.23,26501.0,36.1677,36.1961,36.1298,36.1961,26501.0
2023-02-06 13:20:00,38.23,38.3,38.22,38.25,33466.0,36.1961,36.2624,36.1866,36.215,33466.0
2023-02-06 13:25:00,38.24,38.29,38.23,38.26,21279.0,36.2055,36.2529,36.1961,36.2245,21279.0
2023-02-06 13:30:00,38.26,38.33,38.25,38.29,146601.0,36.2245,36.2908,36.215,36.2529,146601.0
2023-02-06 13:35:00,38.29,38.34,38.27,38.34,27134.0,36.2529,36.3002,36.2339,36.3002,27134.0
2023-02-06 13:40:00,38.34,38.37,38.3,38.34,49715.0,36.3002,36.3286,36.2624,36.3002,49715.0
2023-02-06 13:45:00,38.33,38.34,38.21,38.23,151244.0,36.2908,36.3002,36.1771,36.1961,151244.0
2023-02-06 13:50:00,38.23,38.3,38.22,38.3,18197.0,36.1961,36.2624,36.1866,36.2624,18197.0
2023-02-06 13:55:00,38.3,38.36,38.29,38.36,29422.0,36.2624,36.3192,36.2529,36.3192,29422.0
2023-02-06 14:00:00,38.36,38.39,38.26,38.28,52622.0,36.3192,36.3476,36.2245,36.2434,52622.0
2023-02-06 14:05:00,38.28,38.32,38.28,38.32,29991.0,36.2434,36.2813,36.2434,36.2813,29991.0
2023-02-06 14:10:00,38.31,38.33,38.18,38.2,55765.0,36.2718,36.2908,36.1487,36.1677,55765.0
2023-02-06 14:15:00,38.19,38.26,38.19,38.23,57424.0,36.1582,36.2245,36.1582,36.1961,57424.0
2023-02-06 14:20:00,38.23,38.24,38.18,38.19,22768.0,36.1961,36.2055,36.1487,36.1582,22768.0
2023-02-06 14:25:00,38.2,38.24,38.18,38.2,19440.0,36.1677,36.2055,36.1487,36.1677,19440.0
2023-02-06 14:30:00,38.2,38.21,38.15,38.16,44644.0,36.1677,36.1771,36.1203,36.1298,44644.0
2023-02-06 14:35:00,38.16,38.17,38.11,38.14,47062.0,36.1298,36.1393,36.0825,36.1109,47062.0
2023-02-06 14:40:00,38.14,38.15,38.09,38.13,45975.0,36.1109,36.1203,36.0635,36.1014,45975.0
2023-02-06 14:45:00,38.13,38.16,38.09,38.14,63363.0,36.1014,36.1298,36.0635,36.1109,63363.0
2023-02-06 14:50:00,38.14,38.19,38.08,38.18,77059.0,36.1109,36.1582,36.0541,36.1487,77059.0
2023-02-06 14:55:00,38.17,38.24,38.17,38.23,58841.0,36.1393,36.2055,36.1393,36.1961,58841.0
2023-02-06 15:00:00,38.23,38.25,38.19,38.2,58183.0,36.1961,36.215,36.1582,36.1677,58183.0
2023-02-06 15:05:00,38.2,38.3,38.19,38.3,80544.0,36.1677,36.2624,36.1582,36.2624,80544.0
2023-02-06 15:10:00,38.3,38.32,38.2,38.22,90585.0,36.2624,36.2813,36.1677,36.1866,90585.0
2023-02-06 15:15:00,38.22,38.32,38.21,38.3,79846.0,36.1866,36.2813,36.1771,36.2624,79846.0
2023-02-06 15:20:00,38.29,38.31,38.23,38.23,45782.0,36.2529,36.2718,36.1961,36.1961,45782.0
2023-02-06 15:25:00,38.23,38.29,38.21,38.29,54694.0,36.1961,36.2529,36.1771,36.2529,54694.0
2023-02-06 15:30:00,38.29,38.35,38.25,38.34,57100.0,36.2529,36.3097,36.215,36.3002,57100.0
2023-02-06 15:35:00,38.34,38.44,38.34,38.41,57285.0,36.3002,36.3949,36.3002,36.3665,57285.0
2023-02-06 15:40:00,38.41,38.43,38.31,38.31,231505.0,36.3665,36.3854,36.2718,36.2718,231505.0
2023-02-06 15:45:00,38.31,38.36,38.28,38.33,95337.0,36.2718,36.3192,36.2434,36.2908,95337.0
2023-02-06 15:50:00,38.33,38.42,38.32,38.37,128419.0,36.2908,36.376,36.2813,36.3286,128419.0
2023-02-06 15:55:00,38.36,38.36,38.29,38.3,272555.0,36.3192,36.3192,36.2529,36.2624,272555.0
2023-02-07 09:30:00,38.72,38.79,38.45,38.51,158618.0,36.66,36.7263,36.4044,36.4612,158618.0
2023-02-07 09:35:00,38.51,38.53,38.24,38.29,47061.0,36.4612,36.4801,36.2055,36.2529,47061.0
2023-02-07 09:40:00,38.28,38.29,38.19,38.23,67458.0,36.2434,36.2529,36.1582,36.1961,67458.0
2023-02-07 09:45:00,38.23,38.37,38.15,38.33,85700.0,36.1961,36.3286,36.1203,36.2908,85700.0
2023-02-07 09:50:00,38.32,38.54,38.3,38.54,74172.0,36.2813,36.4896,36.2624,36.4896,74172.0
2023-02-07 09:55:00,38.55,38.74,38.53,38.66,55127.0,36.499,36.6789,36.4801,36.6032,55127.0
2023-02-07 10:00:00,38.64,38.69,38.58,38.65,60892.0,36.5843,36.6316,36.5275,36.5937,60892.0
2023-02-07 10:05:00,38.64,38.64,38.54,38.62,46007.0,36.5843,36.5843,36.4896,36.5653,46007.0
2023-02-07 10:10:00,38.62,38.64,38.38,38.43,51510.0,36.5653,36.5843,36.3381,36.3854,51510.0
2023-02-07 10:15:00,38.43,38.46,38.33,38.38,38529.0,36.3854,36.4138,36.2908,36.3381,38529.0
2023-02-07 10:20:00,38.37,38.46,38.34,38.39,26715.0,36.3286,36.4138,36.3002,36.3476,26715.0
2023-02-07 10:25:00,38.39,38.41,38.23,38.29,24087.0,36.3476,36.3665,36.1961,36.2529,24087.0
2023-02-07 10:30:00,38.28,38.3,38.13,38.14,67997.0,36.2434,36.2624,36.1014,36.1109,67997.0
2023-02-07 10:35:00,38.13,38.34,38.12,38.32,59634.0,36.1014,36.3002,36.0919,36.2813,59634.0
2023-02-07 10:40:00,38.32,38.41,38.26,38.26,39820.0,36.2813,36.3665,36.2245,36.2245,39820.0
2023-02-07 10:45:00,38.27,38.35,38.26,38.33,31177.0,36.2339,36.3097,36.2245,36.2908,31177.0
2023-02-07 10:50:00,38.33,38.38,38.27,38.28,34367.0,36.2908,36.3381,36.2339,36.2434,34367.0
2023-02-07 10:55:00,38.28,38.32,38.21,38.25,36232.0,36.2434,36.2813,36.1771,36.215,36232.0
2023-02-07 11:00:00,38.25,38.28,38.21,38.26,35416.0,36.215,36.2434,36.1771,36.2245,35416.0
2023-02-07 11:05:00,38.25,38.42,38.25,38.37,67459.0,36.215,36.376,36.215,36.3286,67459.0
2023-02-07 11:10:00,38.37,38.39,38.3,38.38,83102.0,36.3286,36.3476,36.2624,36.3381,83102.0
2023-02-07 11:15:00,38.38,38.4,38.3,38.31,46862.0,36.3381,36.357,36.2624,36.2718,46862.0
2023-02-07 11:20:00,38.31,38.33,38.23,38.26,60128.0,36.2718,36.2908,36.1961,36.2245,60128.0
2023-02-07 11:25:00,38.26,38.37,38.2,38.36,52260.0,36.2245,36.3286,36.1677,36.3192,52260.0
2023-02-07 11:30:00,38.35,38.46,38.33,38.42,50129.0,36.3097,36.4138,36.2908,36.376,50129.0
2023-02-07 11:35:00,38.43,38.44,38.36,38.38,46636.0,36.3854,36.3949,36.3192,36.3381,46636.0
2023-02-07 11:40:00,38.38,38.4,38.34,38.38,41058.0,36.3381,36.357,36.3002,36.3381,41058.0
2023-02-07 11:45:00,38.38,38.46,38.35,38.44,41189.0,36.3381,36.4138,36.3097,36.3949,41189.0
2023-02-07 11:50:00,38.44,38.54,38.43,38.5,50591.0,36.3949,36.4896,36.3854,36.4517,50591.0
2023-02-07 11:55:00,38.5,38.62,38.48,38.61,47988.0,36.4517,36.5653,36.4328,36.5559,47988.0
2023-02-07 12:00:00,38.62,38.74,38.6,38.66,73909.0,36.5653,36.6789,36.5464,36.6032,73909.0
2023-02-07 12:05:00,38.65,38.68,38.58,38.6,69025.0,36.5937,36.6221,36.5275,36.5464,69025.0
2023-02-07 12:10:00,38.6,38.76,38.59,38.71,69872.0,36.5464,36.6979,36.5369,36.6505,69872.0
2023-02-07 12:15:00,38.72,38.79,38.7,38.75,44029.0,36.66,36.7263,36.6411,36.6884,44029.0
2023-02-07 12:20:00,38.74,38.76,38.6,38.61,48983.0,36.6789,36.6979,36.5464,36.5559,48983.0
2023-02-07 12:25:00,38.61,38.63,38.56,38.57,35158.0,36.5559,36.5748,36.5085,36.518,35158.0
2023-02-07 12:30:00,38.58,38.6,38.45,38.48,50028.0,36.5275,36.5464,36.4044,36.4328,50028.0
2023-02-07 12:35:00,38.48,38.49,38.41,38.44,58495.0,36.4328,36.4422,36.3665,36.3949,58495.0
2023-02-07 12:40:00,38.44,38.7,38.43,38.61,79803.0,36.3949,36.6411,36.3854,36.5559,79803.0
2023-02-07 12:45:00,38.61,38.83,38.6,38.82,89871.0,36.5559,36.7642,36.5464,36.7547,89871.0
2023-02-07 12:50:00,38.83,39.0,38.76,38.98,72172.0,36.7642,36.9251,36.6979,36.9062,72172.0
2023-02-07 12:55:00,38.98,39.03,38.96,38.98,80607.0,36.9062,36.9535,36.8872,36.9062,80607.0
2023-02-07 13:00:00,38.99,39.05,38.89,38.89,66472.0,36.9156,36.9724,36.821,36.821,66472.0
2023-02-07 13:05:00,38.9,39.04,38.89,39.0,37565.0,36.8304,36.963,36.821,36.9251,37565.0
2023-02-07 13:10:00,39.0,39.06,38.95,38.99,43768.0,36.9251,36.9819,36.8778,36.9156,43768.0
2023-02-07 13:15:00,38.99,39.02,38.82,38.9,45901.0,36.9156,36.944,36.7547,36.8304,45901.0
2023-02-07 13:20:00,38.87,38.89,38.69,38.72,47720.0,36.802,36.821,36.6316,36.66,47720.0
2023-02-07 13:25:00,38.73,38.8,38.55,38.55,55283.0,36.6695,36.7357,36.499,36.499,55283.0
2023-02-07 13:30:00,38.54,38.55,38.35,38.39,137583.0,36.4896,36.499,36.3097,36.3476,137583.0
2023-02-07 13:35:00,38.39,38.48,38.36,38.42,42939.0,36.3476,36.4328,36.3192,36.376,42939.0
2023-02-07 13:40:00,38.44,38.51,38.39,38.43,44265.0,36.3949,36.4612,36.3476,36.3854,44265.0
2023-02-07 13:45:00,38.43,38.43,38.31,38.36,46158.0,36.3854,36.3854,36.2718,36.3192,46158.0
2023-02-07 13:50:00,38.36,38.48,38.34,38.43,41505.0,36.3192,36.4328,36.3002,36.3854,41505.0
2023-02-07 13:55:00,38.44,38.49,38.43,38.48,24075.0,36.3949,36.4422,36.3854,36.4328,24075.0
2023-02-07 14:00:00,38.48,38.63,38.48,38.62,36138.0,36.4328,36.5748,36.4328,36.5653,36138.0
2023-02-07 14:05:00,38.61,38.72,38.56,38.69,80086.0,36.5559,36.66,36.5085,36.6316,80086.0
2023-02-07 14:10:00,38.69,38.8,38.69,38.75,29358.0,36.6316,36.7357,36.6316,36.6884,29358.0
2023-02-07 14:15:00,38.76,38.8,38.75,38.78,37897.0,36.6979,36.7357,36.6884,36.7168,37897.0
2023-02-07 14:20:00,38.78,38.86,38.7,38.84,38836.0,36.7168,36.7926,36.6411,36.7736,38836.0
2023-02-07 14:25:00,38.85,38.9,38.83,38.87,24671.0,36.7831,36.8304,36.7642,36.802,24671.0
2023-02-07 14:30:00,38.88,38.96,38.85,38.91,53755.0,36.8115,36.8872,36.7831,36.8399,53755.0
2023-02-07 14:35:00,38.9,38.93,38.8,38.81,33087.0,36.8304,36.8588,36.7357,36.7452,33087.0
2023-02-07 14:40:00,38.81,38.87,38.77,38.84,34446.0,36.7452,36.802,36.7073,36.7736,34446.0
2023-02-07 14:45:00,38.84,38.88,38.83,38.86,32283.0,36.7736,36.8115,36.7642,36.7926,32283.0
2023-02-07 14:50:00,38.85,38.9,38.82,38.88,33874.0,36.7831,36.8304,36.7547,36.8115,33874.0
2023-02-07 14:55:00,38.88,38.96,38.87,38.96,17610.0,36.8115,36.8872,36.802,36.8872,17610.0
2023-02-07 15:00:00,38.97,39.04,38.84,38.84,75101.0,36.8967,36.963,36.7736,36.7736,75101.0
2023-02-07 15:05:00,38.84,38.91,38.83,38.89,50102.0,36.7736,36.8399,36.7642,36.821,50102.0
2023-02-07 15:10:00,38.89,38.93,38.84,38.92,38599.0,36.821,36.8588,36.7736,36.8494,38599.0
2023-02-07 15:15:00,38.93,39.01,38.92,38.95,100758.0,36.8588,36.9346,36.8494,36.8778,100758.0
2023-02-07 15:20:00,38.93,39.0,38.93,38.97,26399.0,36.8588,36.9251,36.8588,36.8967,26399.0
2023-02-07 15:25:00,38.98,39.04,38.92,39.03,64412.0,36.9062,36.963,36.8494,36.9535,64412.0
2023-02-07 15:30:00,39.04,39.05,38.93,39.02,72502.0,36.963,36.9724,36.8588,36.944,72502.0
2023-02-07 15:35:00,39.01,39.04,38.94,39.03,49865.0,36.9346,36.963,36.8683,36.9535,49865.0
2023-02-07 15:40:00,39.02,39.05,38.99,39.05,67561.0,36.944,36.9724,36.9156,36.9724,67561.0
2023-02-07 15:45:00,39.04,39.12,39.02,39.09,114867.0,36.963,37.0387,36.944,37.0103,114867.0
2023-02-07 15:50:00,39.09,39.19,39.08,39.17,213052.0,37.0103,37.105,37.0009,37.0861,213052.0
2023-02-07 15:55:00,39.17,39.18,39.01,39.03,282159.0,37.0861,37.0955,36.9346,36.9535,282159.0
2023-02-08 09:30:00,39.1,39.32,39.08,39.17,206047.0,37.0198,37.2281,37.0009,37.0861,206047.0
2023-02-08 09:35:00,39.17,39.52,39.12,39.51,96012.0,37.0861,37.4174,37.0387,37.408,96012.0
2023-02-08 09:40:00,39.5,39.52,39.33,39.34,71283.0,37.3985,37.4174,37.2376,37.247,71283.0
2023-02-08 09:45:00,39.34,39.36,39.2,39.21,65408.0,37.247,37.266,37.1145,37.1239,65408.0
2023-02-08 09:50:00,39.2,39.32,39.13,39.14,78154.0,37.1145,37.2281,37.0482,37.0577,78154.0
2023-02-08 09:55:00,39.14,39.33,39.13,39.29,111402.0,37.0577,37.2376,37.0482,37.1997,111402.0
2023-02-08 10:00:00,39.3,39.39,39.26,39.29,64511.0,37.2091,37.2944,37.1713,37.1997,64511.0
2023-02-08 10:05:00,39.28,39.28,39.08,39.18,67057.0,37.1902,37.1902,37.0009,37.0955,67057.0
2023-02-08 10:10:00,39.17,39.2,39.04,39.07,41753.0,37.0861,37.1145,36.963,36.9914,41753.0
2023-02-08 10:15:00,39.08,39.13,39.0,39.13,91199.0,37.0009,37.0482,36.9251,37.0482,91199.0
2023-02-08 10:20:00,39.11,39.12,39.0,39.03,61211.0,37.0293,37.0387,36.9251,36.9535,61211.0
2023-02-08 10:25:00,39.03,39.07,39.0,39.05,65874.0,36.9535,36.9914,36.9251,36.9724,65874.0
2023-02-08 10:30:00,39.05,39.05,38.84,38.94,55421.0,36.9724,36.9724,36.7736,36.8683,55421.0
2023-02-08 10:35:00,38.94,39.02,38.83,39.01,62406.0,36.8683,36.944,36.7642,36.9346,62406.0
2023-02-08 10:40:00,39.0,39.01,38.73,38.75,95675.0,36.9251,36.9346,36.6695,36.6884,95675.0
2023-02-08 10:45:00,38.75,38.86,38.67,38.79,56795.0,36.6884,36.7926,36.6127,36.7263,56795.0
2023-02-08 10:50:00,38.8,38.97,38.77,38.96,40761.0,36.7357,36.8967,36.7073,36.8872,40761.0
2023-02-08 10:55:00,38.96,39.09,38.95,39.07,52395.0,36.8872,37.0103,36.8778,36.9914,52395.0
2023-02-08 11:00:00,39.05,39.07,39.0,39.04,25139.0,36.9724,36.9914,36.9251,36.963,25139.0
2023-02-08 11:05:00,39.03,39.09,38.96,39.08,41254.0,36.9535,37.0103,36.8872,37.0009,41254.0
2023-02-08 11:10:00,39.07,39.08,38.98,39.01,39128.0,36.9914,37.0009,36.9062,36.9346,39128.0
2023-02-08 11:15:00,39.02,39.05,38.98,39.04,51602.0,36.944,36.9724,36.9062,36.963,51602.0
2023-02-08 11:20:00,39.05,39.05,38.9,38.9,22393.0,36.9724,36.9724,36.8304,36.8304,22393.0
2023-02-08 11:25:00,38.92,38.94,38.83,38.84,35412.0,36.8494,36.8683,36.7642,36.7736,35412.0
2023-02-08 11:30:00,38.82,38.84,38.77,38.82,32360.0,36.7547,36.7736,36.7073,36.7547,32360.0
2023-02-08 11:35:00,38.82,38.9,38.8,38.82,87815.0,36.7547,36.8304,36.7357,36.7547,87815.0
2023-02-08 11:40:00,38.83,38.83,38.7,38.81,36588.0,36.7642,36.7642,36.6411,36.7452,36588.0
2023-02-08 11:45:00,38.81,38.94,38.8,38.93,53581.0,36.7452,36.8683,36.7357,36.8588,53581.0
2023-02-08 11:50:00,38.94,38.99,38.87,38.96,36394.0,36.8683,36.9156,36.802,36.8872,36394.0
2023-02-08 11:55:00,38.95,39.03,38.9,39.02,25753.0,36.8778,36.9535,36.8304,36.944,25753.0
2023-02-08 12:00:00,39.04,39.04,38.92,38.92,45238.0,36.963,36.963,36.8494,36.8494,45238.0
2023-02-08 12:05:00,38.92,39.04,38.89,38.97,44150.0,36.8494,36.963,36.821,36.8967,44150.0
2023-02-08 12:10:00,39.0,39.11,39.0,39.04,34805.0,36.9251,37.0293,36.9251,36.963,34805.0
2023-02-08 12:15:00,39.05,39.13,39.04,39.11,28439.0,36.9724,37.0482,36.963,37.0293,28439.0
2023-02-08 12:20:00,39.11,39.18,39.11,39.15,44812.0,37.0293,37.0955,37.0293,37.0671,44812.0
2023-02-08 12:25:00,39.15,39.23,39.14,39.22,24680.0,37.0671,37.1429,37.0577,37.1334,24680.0
2023-02-08 12:30:00,39.22,39.25,39.21,39.23,31532.0,37.1334,37.1618,37.1239,37.1429,31532.0
2023-02-08 12:35:00,39.23,39.26,39.16,39.17,67255.0,37.1429,37.1713,37.0766,37.0861,67255.0
2023-02-08 12:40:00,39.18,39.2,39.11,39.2,48280.0,37.0955,37.1145,37.0293,37.1145,48280.0
2023-02-08 12:45:00,39.2,39.34,39.2,39.34,28478.0,37.1145,37.247,37.1145,37.247,28478.0
2023-02-08 12:50:00,39.33,39.41,39.33,39.37,37643.0,37.2376,37.3133,37.2376,37.2754,37643.0
2023-02-08 12:55:00,39.37,39.49,39.37,39.48,33577.0,37.2754,37.389,37.2754,37.3796,33577.0
2023-02-08 13:00:00,39.48,39.56,39.45,39.45,58126.0,37.3796,37.4553,37.3512,37.3512,58126.0
2023-02-08 13:05:00,39.46,39.53,39.4,39.49,40464.0,37.3606,37.4269,37.3038,37.389,40464.0
2023-02-08 13:10:00,39.48,39.56,39.48,39.52,38057.0,37.3796,37.4553,37.3796,37.4174,38057.0
2023-02-08 13:15:00,39.52,39.59,39.52,39.55,49422.0,37.4174,37.4837,37.4174,37.4458,49422.0
2023-02-08 13:20:00,39.55,39.6,39.52,39.6,43146.0,37.4458,37.4932,37.4174,37.4932,43146.0
2023-02-08 13:25:00,39.6,39.61,39.54,39.55,57395.0,37.4932,37.5027,37.4364,37.4458,57395.0
2023-02-08 13:30:00,39.54,39.55,39.42,39.48,57595.0,37.4364,37.4458,37.3228,37.3796,57595.0
2023-02-08 13:35:00,39.48,39.53,39.45,39.48,28738.0,37.3796,37.4269,37.3512,37.3796,28738.0
2023-02-08 13:40:00,39.48,39.57,39.46,39.5,110847.0,37.3796,37.4648,37.3606,37.3985,110847.0
2023-02-08 13:45:00,39.5,39.5,39.37,39.41,34479.0,37.3985,37.3985,37.2754,37.3133,34479.0
2023-02-08 13:50:00,39.4,39.44,39.38,39.41,32233.0,37.3038,37.3417,37.2849,37.3133,32233.0
2023-02-08 13:55:00,39.42,39.44,39.34,39.41,38013.0,37.3228,37.3417,37.247,37.3133,38013.0
2023-02-08 14:00:00,39.41,39.42,39.35,39.41,47267.0,37.3133,37.3228,37.2565,37.3133,47267.0
2023-02-08 14:05:00,39.41,39.41,39.29,39.3,25160.0,37.3133,37.3133,37.1997,37.2091,25160.0
2023-02-08 14:10:00,39.3,39.38,39.29,39.37,58640.0,37.2091,37.2849,37.1997,37.2754,58640.0
2023-02-08 14:15:00,39.37,39.45,39.37,39.43,35859.0,37.2754,37.3512,37.2754,37.3322,35859.0
2023-02-08 14:20:00,39.43,39.44,39.38,39.4,26258.0,37.3322,37.3417,37.2849,37.3038,26258.0
2023-02-08 14:25:00,39.4,39.46,39.39,39.45,27702.0,37.3038,37.3606,37.2944,37.3512,27702.0
2023-02-08 14:30:00,39.46,39.5,39.42,39.44,45781.0,37.3606,37.3985,37.3228,37.3417,45781.0
2023-02-08 14:35:00,39.45,39.48,39.42,39.46,27126.0,37.3512,37.3796,37.3228,37.3606,27126.0
2023-02-08 14:40:00,39.47,39.47,39.37,39.4,39058.0,37.3701,37.3701,37.2754,37.3038,39058.0
2023-02-08 14:45:00,39.4,39.41,39.32,39.33,21209.0,37.3038,37.3133,37.2281,37.2376,21209.0
2023-02-08 14:50:00,39.34,39.38,39.31,39.36,23462.0,37.247,37.2849,37.2186,37.266,23462.0
2023-02-08 14:55:00,39.36,39.42,39.34,39.4,26972.0,37.266,37.3228,37.247,37.3038,26972.0
2023-02-08 15:00:00,39.4,39.41,39.23,39.23,43074.0,37.3038,37.3133,37.1429,37.1429,43074.0
2023-02-08 15:05:00,39.23,39.26,39.19,39.25,35873.0,37.1429,37.1713,37.105,37.1618,35873.0
2023-02-08 15:10:00,39.24,39.25,39.14,39.19,47412.0,37.1523,37.1618,37.0577,37.105,47412.0
2023-02-08 15:15:00,39.2,39.28,39.19,39.22,43758.0,37.1145,37.1902,37.105,37.1334,43758.0
2023-02-08 15:20:00,39.23,39.3,39.23,39.3,32516.0,37.1429,37.2091,37.1429,37.2091,32516.0
2023-02-08 15:25:00,39.3,39.37,39.29,39.37,36092.0,37.2091,37.2754,37.1997,37.2754,36092.0
2023-02-08 15:30:00,39.36,39.43,39.36,39.39,36471.0,37.266,37.3322,37.266,37.2944,36471.0
2023-02-08 15:35:00,39.39,39.54,39.39,39.52,46807.0,37.2944,37.4364,37.2944,37.4174,46807.0
2023-02-08 15:40:00,39.52,39.53,39.47,39.51,52787.0,37.4174,37.4269,37.3701,37.408,52787.0
2023-02-08 15:45:00,39.51,39.52,39.45,39.46,98660.0,37.408,37.4174,37.3512,37.3606,98660.0
2023-02-08 15:50:00,39.45,39.51,39.41,39.43,149192.0,37.3512,37.408,37.3133,37.3322,149192.0
2023-02-08 15:55:00,39.44,39.45,39.28,39.28,488113.0,37.3417,37.3512,37.1902,37.1902,488113.0
2023-02-09 09:30:00,39.06,39.19,38.83,38.88,166524.0,36.9819,37.105,36.7642,36.8115,166524.0
2023-02-09 09:35:00,38.87,38.95,38.79,38.84,82158.0,36.802,36.8778,36.7263,36.7736,82158.0
2023-02-09 09:40:00,38.84,39.02,38.83,38.98,182540.0,36.7736,36.944,36.7642,36.9062,182540.0
2023-02-09 09:45:00,38.97,38.97,38.76,38.83,100810.0,36.8967,36.8967,36.6979,36.7642,100810.0
2023-02-09 09:50:00,38.84,38.85,38.52,38.52,186968.0,36.7736,36.7831,36.4706,36.4706,186968.0
2023-02-09 09:55:00,38.53,38.55,38.17,38.2,202140.0,36.4801,36.499,36.1393,36.1677,202140.0
2023-02-09 10:00:00,38.21,38.41,38.19,38.3,153678.0,36.1771,36.3665,36.1582,36.2624,153678.0
2023-02-09 10:05:00,38.3,38.39,38.24,38.28,108054.0,36.2624,36.3476,36.2055,36.2434,108054.0
2023-02-09 10:10:00,38.27,38.28,38.06,38.16,226198.0,36.2339,36.2434,36.0351,36.1298,226198.0
2023-02-09 10:15:00,38.16,38.24,38.1,38.22,308020.0,36.1298,36.2055,36.073,36.1866,308020.0
2023-02-09 10:20:00,38.22,38.56,38.21,38.48,202122.0,36.1866,36.5085,36.1771,36.4328,202122.0
2023-02-09 10:25:00,38.47,38.51,38.34,38.49,229426.0,36.4233,36.4612,36.3002,36.4422,229426.0
2023-02-09 10:30:00,38.49,38.51,38.4,38.46,186438.0,36.4422,36.4612,36.357,36.4138,186438.0
2023-02-09 10:35:00,38.46,38.51,38.36,38.46,124302.0,36.4138,36.4612,36.3192,36.4138,124302.0
2023-02-09 10:40:00,38.46,38.46,38.27,38.33,250402.0,36.4138,36.4138,36.2339,36.2908,250402.0
2023-02-09 10:45:00,38.32,38.36,38.25,38.32,97713.0,36.2813,36.3192,36.215,36.2813,97713.0
2023-02-09 10:50:00,38.33,38.35,38.21,38.22,73529.0,36.2908,36.3097,36.1771,36.1866,73529.0
2023-02-09 10:55:00,38.21,38.26,38.06,38.1,265649.0,36.1771,36.2245,36.0351,36.073,265649.0
2023-02-09 11:00:00,38.09,38.2,37.94,37.97,204113.0,36.0635,36.1677,35.9215,35.9499,204113.0
2023-02-09 11:05:00,37.97,37.97,37.85,37.9,223128.0,35.9499,35.9499,35.8363,35.8836,223128.0
2023-02-09 11:10:00,37.9,38.02,37.86,38.0,116075.0,35.8836,35.9972,35.8458,35.9783,116075.0
2023-02-09 11:15:00,38.0,38.02,37.93,37.95,92018.0,35.9783,35.9972,35.912,35.931,92018.0
2023-02-09 11:20:00,37.96,38.11,37.87,38.07,142619.0,35.9404,36.0825,35.8552,36.0446,142619.0
2023-02-09 11:25:00,38.08,38.14,37.99,38.1,234047.0,36.0541,36.1109,35.9688,36.073,234047.0
2023-02-09 11:30:00,38.1,38.13,37.95,37.98,161643.0,36.073,36.1014,35.931,35.9594,161643.0
2023-02-09 11:35:00,37.99,38.03,37.82,37.87,126457.0,35.9688,36.0067,35.8079,35.8552,126457.0
2023-02-09 11:40:00,37.87,37.93,37.78,37.79,114437.0,35.8552,35.912,35.77,35.7795,114437.0
2023-02-09 11:45:00,37.78,37.89,37.77,37.88,103801.0,35.77,35.8742,35.7605,35.8647,103801.0
2023-02-09 11:50:00,37.88,37.88,37.7,37.72,181692.0,35.8647,35.8647,35.6943,35.7132,181692.0
2023-02-09 11:55:00,37.72,37.74,37.64,37.65,93090.0,35.7132,35.7321,35.6375,35.6469,93090.0
2023-02-09 12:00:00,37.65,37.75,37.55,37.72,184588.0,35.6469,35.7416,35.5523,35.7132,184588.0
2023-02-09 12:05:00,37.72,37.99,37.69,37.98,239362.0,35.7132,35.9688,35.6848,35.9594,239362.0
2023-02-09 12:10:00,37.99,38.04,37.96,38.01,148318.0,35.9688,36.0162,35.9404,35.9878,148318.0
2023-02-09 12:15:00,38.01,38.02,37.9,37.91,100149.0,35.9878,35.9972,35.8836,35.8931,100149.0
2023-02-09 12:20:00,37.9,37.95,37.86,37.9,42827.0,35.8836,35.931,35.8458,35.8836,42827.0
2023-02-09 12:25:00,37.9,37.92,37.78,37.78,55924.0,35.8836,35.9026,35.77,35.77,55924.0
2023-02-09 12:30:00,37.78,37.8,37.64,37.69,80409.0,35.77,35.789,35.6375,35.6848,80409.0
2023-02-09 12:35:00,37.69,37.74,37.66,37.68,63501.0,35.6848,35.7321,35.6564,35.6753,63501.0
2023-02-09 12:40:00,37.68,37.75,37.62,37.63,63058.0,35.6753,35.7416,35.6185,35.628,63058.0
2023-02-09 12:45:00,37.63,37.65,37.55,37.58,68997.0,35.628,35.6469,35.5523,35.5807,68997.0
2023-02-09 12:50:00,37.58,37.66,37.55,37.59,71313.0,35.5807,35.6564,35.5523,35.5901,71313.0
2023-02-09 12:55:00,37.59,37.61,37.41,37.41,176535.0,35.5901,35.6091,35.4197,35.4197,176535.0
2023-02-09 13:00:00,37.41,37.45,37.36,37.44,180392.0,35.4197,35.4576,35.3724,35.4481,180392.0
2023-02-09 13:05:00,37.45,37.55,37.44,37.5,64591.0,35.4576,35.5523,35.4481,35.5049,64591.0
2023-02-09 13:10:00,37.5,37.53,37.41,37.42,69861.0,35.5049,35.5333,35.4197,35.4292,69861.0
2023-02-09 13:15:00,37.42,37.58,37.38,37.57,85468.0,35.4292,35.5807,35.3913,35.5712,85468.0
2023-02-09 13:20:00,37.57,37.62,37.52,37.55,59530.0,35.5712,35.6185,35.5238,35.5523,59530.0
2023-02-09 13:25:00,37.56,37.71,37.55,37.66,46248.0,35.5617,35.7037,35.5523,35.6564,46248.0
2023-02-09 13:30:00,37.66,37.73,37.63,37.68,50723.0,35.6564,35.7227,35.628,35.6753,50723.0
2023-02-09 13:35:00,37.67,37.71,37.64,37.65,43636.0,35.6659,35.7037,35.6375,35.6469,43636.0
2023-02-09 13:40:00,37.66,37.66,37.54,37.65,77149.0,35.6564,35.6564,35.5428,35.6469,77149.0
2023-02-09 13:45:00,37.65,37.75,37.63,37.68,71031.0,35.6469,35.7416,35.628,35.6753,71031.0
2023-02-09 13:50:00,37.67,37.76,37.64,37.76,51329.0,35.6659,35.7511,35.6375,35.7511,51329.0
2023-02-09 13:55:00,37.76,37.78,37.7,37.72,30317.0,35.7511,35.77,35.6943,35.7132,30317.0
2023-02-09 14:00:00,37.72,37.8,37.7,37.76,46733.0,35.7132,35.789,35.6943,35.7511,46733.0
2023-02-09 14:05:00,37.76,37.79,37.71,37.75,48011.0,35.7511,35.7795,35.7037,35.7416,48011.0
2023-02-09 14:10:00,37.75,37.75,37.61,37.62,55228.0,35.7416,35.7416,35.6091,35.6185,55228.0
2023-02-09 14:15:00,37.62,37.62,37.51,37.51,50461.0,35.6185,35.6185,35.5144,35.5144,50461.0
2023-02-09 14:20:00,37.5,37.53,37.46,37.51,69721.0,35.5049,35.5333,35.467,35.5144,69721.0
2023-02-09 14:25:00,37.5,37.56,37.48,37.51,55542.0,35.5049,35.5617,35.486,35.5144,55542.0
2023-02-09 14:30:00,37.52,37.54,37.42,37.49,95097.0,35.5238,35.5428,35.4292,35.4954,95097.0
2023-02-09 14:35:00,37.49,37.58,37.47,37.54,75965.0,35.4954,35.5807,35.4765,35.5428,75965.0
2023-02-09 14:40:00,37.53,37.59,37.53,37.56,63010.0,35.5333,35.5901,35.5333,35.5617,63010.0
2023-02-09 14:45:00,37.57,37.62,37.53,37.59,71050.0,35.5712,35.6185,35.5333,35.5901,71050.0
2023-02-09 14:50:00,37.59,37.61,37.56,37.59,46242.0,35.5901,35.6091,35.5617,35.5901,46242.0
2023-02-09 14:55:00,37.59,37.62,37.57,37.61,87700.0,35.5901,35.6185,35.5712,35.6091,87700.0
2023-02-09 15:00:00,37.62,37.63,37.54,37.55,102832.0,35.6185,35.628,35.5428,35.5523,102832.0
2023-02-09 15:05:00,37.54,37.64,37.54,37.6,71312.0,35.5428,35.6375,35.5428,35.5996,71312.0
2023-02-09 15:10:00,37.61,37.61,37.51,37.52,78211.0,35.6091,35.6091,35.5144,35.5238,78211.0
2023-02-09 15:15:00,37.52,37.54,37.38,37.39,90373.0,35.5238,35.5428,35.3913,35.4008,90373.0
2023-02-09 15:20:00,37.39,37.47,37.38,37.44,122631.0,35.4008,35.4765,35.3913,35.4481,122631.0
2023-02-09 15:25:00,37.45,37.49,37.43,37.48,112549.0,35.4576,35.4954,35.4386,35.486,112549.0
2023-02-09 15:30:00,37.48,37.5,37.43,37.45,142140.0,35.486,35.5049,35.4386,35.4576,142140.0
2023-02-09 15:35:00,37.47,37.5,37.43,37.45,239372.0,35.4765,35.5049,35.4386,35.4576,239372.0
2023-02-09 15:40:00,37.45,37.48,37.38,37.48,228429.0,35.4576,35.486,35.3913,35.486,228429.0
2023-02-09 15:45:00,37.48,37.62,37.47,37.61,294453.0,35.486,35.6185,35.4765,35.6091,294453.0
2023-02-09 15:50:00,37.61,37.71,37.61,37.65,244150.0,35.6091,35.7037,35.6091,35.6469,244150.0
2023-02-09 15:55:00,37.65,37.68,37.57,37.66,720884.0,35.6469,35.6753,35.5712,35.6564,720884.0
2023-02-10 09:30:00,38.08,38.36,38.07,38.2,210464.0,36.0541,36.3192,36.0446,36.1677,210464.0
2023-02-10 09:35:00,38.23,38.52,38.17,38.46,120712.0,36.1961,36.4706,36.1393,36.4138,120712.0
2023-02-10 09:40:00,38.46,38.47,38.12,38.31,151445.0,36.4138,36.4233,36.0919,36.2718,151445.0
2023-02-10 09:45:00,38.32,38.38,38.12,38.22,136244.0,36.2813,36.3381,36.0919,36.1866,136244.0
2023-02-10 09:50:00,38.21,38.31,38.18,38.28,112021.0,36.1771,36.2718,36.1487,36.2434,112021.0
2023-02-10 09:55:00,38.27,38.35,38.12,38.35,109624.0,36.2339,36.3097,36.0919,36.3097,109624.0
2023-02-10 10:00:00,38.35,38.35,38.1,38.19,274552.0,36.3097,36.3097,36.073,36.1582,274552.0
2023-02-10 10:05:00,38.19,38.46,38.18,38.38,185380.0,36.1582,36.4138,36.1487,36.3381,185380.0
2023-02-10 10:10:00,38.38,38.39,38.19,38.2,58339.0,36.3381,36.3476,36.1582,36.1677,58339.0
2023-02-10 10:15:00,38.2,38.38,38.15,38.33,81087.0,36.1677,36.3381,36.1203,36.2908,81087.0
2023-02-10 10:20:00,38.32,38.46,38.29,38.46,51067.0,36.2813,36.4138,36.2529,36.4138,51067.0
2023-02-10 10:25:00,38.46,38.6,38.45,38.58,103247.0,36.4138,36.5464,36.4044,36.5275,103247.0
2023-02-10 10:30:00,38.56,38.64,38.46,38.52,92365.0,36.5085,36.5843,36.4138,36.4706,92365.0
2023-02-10 10:35:00,38.51,38.57,38.48,38.55,48904.0,36.4612,36.518,36.4328,36.499,48904.0
2023-02-10 10:40:00,38.56,38.64,38.51,38.54,101435.0,36.5085,36.5843,36.4612,36.4896,101435.0
2023-02-10 10:45:00,38.54,38.54,38.38,38.41,65154.0,36.4896,36.4896,36.3381,36.3665,65154.0
2023-02-10 10:50:00,38.4,38.47,38.28,38.47,67222.0,36.357,36.4233,36.2434,36.4233,67222.0
2023-02-10 10:55:00,38.47,38.52,38.43,38.51,62680.0,36.4233,36.4706,36.3854,36.4612,62680.0
2023-02-10 11:00:00,38.52,38.72,38.51,38.67,142117.0,36.4706,36.66,36.4612,36.6127,142117.0
2023-02-10 11:05:00,38.66,38.82,38.66,38.82,170560.0,36.6032,36.7547,36.6032,36.7547,170560.0
2023-02-10 11:10:00,38.82,38.92,38.81,38.91,158254.0,36.7547,36.8494,36.7452,36.8399,158254.0
2023-02-10 11:15:00,38.91,38.93,38.79,38.84,103382.0,36.8399,36.8588,36.7263,36.7736,103382.0
2023-02-10 11:20:00,38.84,38.86,38.71,38.71,64820.0,36.7736,36.7926,36.6505,36.6505,64820.0
2023-02-10 11:25:00,38.71,38.75,38.63,38.68,67423.0,36.6505,36.6884,36.5748,36.6221,67423.0
2023-02-10 11:30:00,38.67,38.7,38.61,38.69,40925.0,36.6127,36.6411,36.5559,36.6316,40925.0
2023-02-10 11:35:00,38.7,38.75,38.66,38.68,46589.0,36.6411,36.6884,36.6032,36.6221,46589.0
2023-02-10 11:40:00,38.67,38.7,38.64,38.65,33407.0,36.6127,36.6411,36.5843,36.5937,33407.0
2023-02-10 11:45:00,38.65,38.65,38.57,38.6,37857.0,36.5937,36.5937,36.518,36.5464,37857.0
2023-02-10 11:50:00,38.6,38.61,38.56,38.61,25380.0,36.5464,36.5559,36.5085,36.5559,25380.0
2023-02-10 11:55:00,38.62,38.63,38.53,38.59,55250.0,36.5653,36.5748,36.4801,36.5369,55250.0
2023-02-10 12:00:00,38.58,38.69,38.58,38.62,30057.0,36.5275,36.6316,36.5275,36.5653,30057.0
2023-02-10 12:05:00,38.63,38.78,38.62,38.76,39134.0,36.5748,36.7168,36.5653,36.6979,39134.0
2023-02-10 12:10:00,38.76,38.76,38.63,38.64,29786.0,36.6979,36.6979,36.5748,36.5843,29786.0
2023-02-10 12:15:00,38.64,38.68,38.57,38.68,31248.0,36.5843,36.6221,36.518,36.6221,31248.0
2023-02-10 12:20:00,38.69,38.72,38.65,38.66,31929.0,36.6316,36.66,36.5937,36.6032,31929.0
2023-02-10 12:25:00,38.66,38.7,38.57,38.66,39057.0,36.6032,36.6411,36.518,36.6032,39057.0
2023-02-10 12:30:00,38.66,38.75,38.63,38.67,54304.0,36.6032,36.6884,36.5748,36.6127,54304.0
2023-02-10 12:35:00,38.66,38.68,38.6,38.6,21172.0,36.6032,36.6221,36.5464,36.5464,21172.0
2023-02-10 12:40:00,38.61,38.62,38.55,38.57,31737.0,36.5559,36.5653,36.499,36.518,31737.0
2023-02-10 12:45:00,38.58,38.62,38.51,38.55,51344.0,36.5275,36.5653,36.4612,36.499,51344.0
2023-02-10 12:50:00,38.54,38.66,38.54,38.65,47475.0,36.4896,36.6032,36.4896,36.5937,47475.0
2023-02-10 12:55:00,38.65,38.72,38.64,38.69,128358.0,36.5937,36.66,36.5843,36.6316,128358.0
2023-02-10 13:00:00,38.71,38.73,38.64,38.66,44725.0,36.6505,36.6695,36.5843,36.6032,44725.0
2023-02-10 13:05:00,38.67,38.72,38.66,38.68,13577.0,36.6127,36.66,36.6032,36.6221,13577.0
2023-02-10 13:10:00,38.68,38.73,38.64,38.73,84056.0,36.6221,36.6695,36.5843,36.6695,84056.0
2023-02-10 13:15:00,38.74,38.75,38.66,38.68,31936.0,36.6789,36.6884,36.6032,36.6221,31936.0
2023-02-10 13:20:00,38.7,38.76,38.68,38.68,41265.0,36.6411,36.6979,36.6221,36.6221,41265.0
2023-02-10 13:25:00,38.69,38.8,38.69,38.79,21977.0,36.6316,36.7357,36.6316,36.7263,21977.0
2023-02-10 13:30:00,38.79,38.83,38.76,38.81,34410.0,36.7263,36.7642,36.6979,36.7452,34410.0
2023-02-10 13:35:00,38.81,38.84,38.78,38.83,29249.0,36.7452,36.7736,36.7168,36.7642,29249.0
2023-02-10 13:40:00,38.83,38.83,38.73,38.74,43022.0,36.7642,36.7642,36.6695,36.6789,43022.0
2023-02-10 13:45:00,38.73,38.83,38.72,38.83,21245.0,36.6695,36.7642,36.66,36.7642,21245.0
2023-02-10 13:50:00,38.84,38.84,38.77,38.82,91921.0,36.7736,36.7736,36.7073,36.7547,91921.0
2023-02-10 13:55:00,38.82,38.86,38.78,38.8,37021.0,36.7547,36.7926,36.7168,36.7357,37021.0
2023-02-10 14:00:00,38.81,38.86,38.77,38.86,22636.0,36.7452,36.7926,36.7073,36.7926,22636.0
2023-02-10 14:05:00,38.87,38.89,38.81,38.86,28895.0,36.802,36.821,36.7452,36.7926,28895.0
2023-02-10 14:10:00,38.86,38.9,38.83,38.86,47921.0,36.7926,36.8304,36.7642,36.7926,47921.0
2023-02-10 14:15:00,38.87,38.88,38.8,38.81,26412.0,36.802,36.8115,36.7357,36.7452,26412.0
2023-02-10 14:20:00,38.82,38.83,38.75,38.76,26366.0,36.7547,36.7642,36.6884,36.6979,26366.0
2023-02-10 14:25:00,38.76,38.8,38.74,38.79,27727.0,36.6979,36.7357,36.6789,36.7263,27727.0
2023-02-10 14:30:00,38.8,38.82,38.77,38.82,29801.0,36.7357,36.7547,36.7073,36.7547,29801.0
2023-02-10 14:35:00,38.82,38.82,38.72,38.77,48007.0,36.7547,36.7547,36.66,36.7073,48007.0
2023-02-10 14:40:00,38.77,38.85,38.76,38.83,29533.0,36.7073,36.7831,36.6979,36.7642,29533.0
2023-02-10 14:45:00,38.84,38.85,38.74,38.74,60525.0,36.7736,36.7831,36.6789,36.6789,60525.0
2023-02-10 14:50:00,38.73,38.87,38.73,38.87,31502.0,36.6695,36.802,36.6695,36.802,31502.0
2023-02-10 14:55:00,38.87,38.9,38.85,38.87,46350.0,36.802,36.8304,36.7831,36.802,46350.0
2023-02-10 15:00:00,38.87,38.93,38.81,38.81,97892.0,36.802,36.8588,36.7452,36.7452,97892.0
2023-02-10 15:05:00,38.82,38.87,38.79,38.87,53457.0,36.7547,36.802,36.7263,36.802,53457.0
2023-02-10 15:10:00,38.87,38.94,38.86,38.88,33764.0,36.802,36.8683,36.7926,36.8115,33764.0
2023-02-10 15:15:00,38.88,38.88,38.79,38.8,48573.0,36.8115,36.8115,36.7263,36.7357,48573.0
2023-02-10 15:20:00,38.8,38.83,38.75,38.81,65719.0,36.7357,36.7642,36.6884,36.7452,65719.0
2023-02-10 15:25:00,38.82,38.84,38.79,38.83,49736.0,36.7547,36.7736,36.7263,36.7642,49736.0
2023-02-10 15:30:00,38.83,38.93,38.83,38.93,59813.0,36.7642,36.8588,36.7642,36.8588,59813.0
2023-02-10 15:35:00,38.93,39.08,38.92,39.07,101475.0,36.8588,37.0009,36.8494,36.9914,101475.0
2023-02-10 15:40:00,39.06,39.08,39.03,39.04,80813.0,36.9819,37.0009,36.9535,36.963,80813.0
2023-02-10 15:45:00,39.03,39.1,39.01,39.05,93216.0,36.9535,37.0198,36.9346,36.9724,93216.0
2023-02-10 15:50:00,39.06,39.09,38.96,39.01,205333.0,36.9819,37.0103,36.8872,36.9346,205333.0
2023-02-10 15:55:00,39.01,39.06,38.99,39.02,487308.0,36.9346,36.9819,36.9156,36.944,487308.0
2023-02-13 09:30:00,38.6,38.83,38.46,38.63,127168.0,36.5464,36.7642,36.4138,36.5748,127168.0
2023-02-13 09:35:00,38.64,38.66,38.44,38.55,84089.0,36.5843,36.6032,36.3949,36.499,84089.0
2023-02-13 09:40:00,38.56,38.59,38.2,38.2,206899.0,36.5085,36.5369,36.1677,36.1677,206899.0
2023-02-13 09:45:00,38.2,38.36,38.16,38.25,154662.0,36.1677,36.3192,36.1298,36.215,154662.0
2023-02-13 09:50:00,38.27,38.45,38.26,38.45,120233.0,36.2339,36.4044,36.2245,36.4044,120233.0
2023-02-13 09:55:00,38.44,38.55,38.42,38.52,106449.0,36.3949,36.499,36.376,36.4706,106449.0
2023-02-13 10:00:00,38.52,38.76,38.52,38.74,64348.0,36.4706,36.6979,36.4706,36.6789,64348.0
2023-02-13 10:05:00,38.74,38.8,38.71,38.75,49425.0,36.6789,36.7357,36.6505,36.6884,49425.0
2023-02-13 10:10:00,38.78,38.84,38.7,38.72,65961.0,36.7168,36.7736,36.6411,36.66,65961.0
2023-02-13 10:15:00,38.73,38.75,38.59,38.62,48002.0,36.6695,36.6884,36.5369,36.5653,48002.0
2023-02-13 10:20:00,38.62,38.64,38.56,38.57,36520.0,36.5653,36.5843,36.5085,36.518,36520.0
2023-02-13 10:25:00,38.58,38.78,38.56,38.76,60901.0,36.5275,36.7168,36.5085,36.6979,60901.0
2023-02-13 10:30:00,38.77,38.82,38.68,38.79,54663.0,36.7073,36.7547,36.6221,36.7263,54663.0
2023-02-13 10:35:00,38.78,38.82,38.76,38.8,369307.0,36.7168,36.7547,36.6979,36.7357,369307.0
2023-02-13 10:40:00,38.8,38.93,38.8,38.93,150060.0,36.7357,36.8588,36.7357,36.8588,150060.0
2023-02-13 10:45:00,38.93,39.02,38.9,38.91,51773.0,36.8588,36.944,36.8304,36.8399,51773.0
2023-02-13 10:50:00,38.91,38.95,38.83,38.86,60608.0,36.8399,36.8778,36.7642,36.7926,60608.0
2023-02-13 10:55:00,38.84,38.87,38.78,38.78,65851.0,36.7736,36.802,36.7168,36.7168,65851.0
2023-02-13 11:00:00,38.79,38.89,38.78,38.88,42102.0,36.7263,36.821,36.7168,36.8115,42102.0
2023-02-13 11:05:00,38.89,38.92,38.87,38.9,24749.0,36.821,36.8494,36.802,36.8304,24749.0
2023-02-13 11:10:00,38.9,38.98,38.89,38.92,41702.0,36.8304,36.9062,36.821,36.8494,41702.0
2023-02-13 11:15:00,38.93,38.96,38.86,38.88,43827.0,36.8588,36.8872,36.7926,36.8115,43827.0
2023-02-13 11:20:00,38.88,38.92,38.85,38.88,43456.0,36.8115,36.8494,36.7831,36.8115,43456.0
2023-02-13 11:25:00,38.88,38.95,38.86,38.93,44035.0,36.8115,36.8778,36.7926,36.8588,44035.0
2023-02-13 11:30:00,38.93,38.94,38.86,38.91,33644.0,36.8588,36.8683,36.7926,36.8399,33644.0
2023-02-13 11:35:00,38.91,39.0,38.9,38.95,30483.0,36.8399,36.9251,36.8304,36.8778,30483.0
2023-02-13 11:40:00,38.95,39.04,38.95,39.04,30441.0,36.8778,36.963,36.8778,36.963,30441.0
2023-02-13 11:45:00,39.05,39.11,39.02,39.07,36287.0,36.9724,37.0293,36.944,36.9914,36287.0
2023-02-13 11:50:00,39.08,39.16,39.07,39.14,30144.0,37.0009,37.0766,36.9914,37.0577,30144.0
2023-02-13 11:55:00,39.15,39.18,39.12,39.15,43017.0,37.0671,37.0955,37.0387,37.0671,43017.0
2023-02-13 12:00:00,39.14,39.28,39.13,39.27,91630.0,37.0577,37.1902,37.0482,37.1807,91630.0
2023-02-13 12:05:00,39.26,39.27,39.16,39.24,39057.0,37.1713,37.1807,37.0766,37.1523,39057.0
2023-02-13 12:10:00,39.23,39.29,39.23,39.27,34544.0,37.1429,37.1997,37.1429,37.1807,34544.0
2023-02-13 12:15:00,39.27,39.33,39.27,39.33,38620.0,37.1807,37.2376,37.1807,37.2376,38620.0
2023-02-13 12:20:00,39.33,39.35,39.29,39.3,34555.0,37.2376,37.2565,37.1997,37.2091,34555.0
2023-02-13 12:25:00,39.3,39.38,39.28,39.37,36242.0,37.2091,37.2849,37.1902,37.2754,36242.0
2023-02-13 12:30:00,39.38,39.57,39.35,39.57,134894.0,37.2849,37.4648,37.2565,37.4648,134894.0
2023-02-13 12:35:00,39.57,39.68,39.55,39.67,118430.0,37.4648,37.5689,37.4458,37.5595,118430.0
2023-02-13 12:40:00,39.68,39.69,39.54,39.57,117819.0,37.5689,37.5784,37.4364,37.4648,117819.0
2023-02-13 12:45:00,39.57,39.7,39.57,39.66,66305.0,37.4648,37.5879,37.4648,37.55,66305.0
2023-02-13 12:50:00,39.66,39.7,39.62,39.67,57965.0,37.55,37.5879,37.5121,37.5595,57965.0
2023-02-13 12:55:00,39.68,39.7,39.62,39.63,41928.0,37.5689,37.5879,37.5121,37.5216,41928.0
2023-02-13 13:00:00,39.64,39.72,39.61,39.62,33913.0,37.5311,37.6068,37.5027,37.5121,33913.0
2023-02-13 13:05:00,39.61,39.63,39.5,39.52,103515.0,37.5027,37.5216,37.3985,37.4174,103515.0
2023-02-13 13:10:00,39.51,39.58,39.5,39.57,35970.0,37.408,37.4743,37.3985,37.4648,35970.0
2023-02-13 13:15:00,39.57,39.6,39.53,39.59,32799.0,37.4648,37.4932,37.4269,37.4837,32799.0
2023-02-13 13:20:00,39.59,39.62,39.57,39.59,16205.0,37.4837,37.5121,37.4648,37.4837,16205.0
2023-02-13 13:25:00,39.59,39.61,39.47,39.48,39512.0,37.4837,37.5027,37.3701,37.3796,39512.0
2023-02-13 13:30:00,39.49,39.6,39.48,39.59,21392.0,37.389,37.4932,37.3796,37.4837,21392.0
2023-02-13 13:35:00,39.59,39.63,39.56,39.61,24889.0,37.4837,37.5216,37.4553,37.5027,24889.0
2023-02-13 13:40:00,39.62,39.64,39.54,39.62,33661.0,37.5121,37.5311,37.4364,37.5121,33661.0
2023-02-13 13:45:00,39.63,39.7,39.62,39.64,29841.0,37.5216,37.5879,37.5121,37.5311,29841.0
2023-02-13 13:50:00,39.65,39.65,39.53,39.58,31349.0,37.5405,37.5405,37.4269,37.4743,31349.0
2023-02-13 13:55:00,39.58,39.59,39.54,39.55,22851.0,37.4743,37.4837,37.4364,37.4458,22851.0
2023-02-13 14:00:00,39.56,39.6,39.54,39.58,20574.0,37.4553,37.4932,37.4364,37.4743,20574.0
2023-02-13 14:05:00,39.58,39.59,39.56,39.57,21987.0,37.4743,37.4837,37.4553,37.4648,21987.0
2023-02-13 14:10:00,39.59,39.65,39.59,39.64,46136.0,37.4837,37.5405,37.4837,37.5311,46136.0
2023-02-13 14:15:00,39.65,39.69,39.63,39.68,29369.0,37.5405,37.5784,37.5216,37.5689,29369.0
2023-02-13 14:20:00,39.68,39.71,39.62,39.62,50015.0,37.5689,37.5973,37.5121,37.5121,50015.0
2023-02-13 14:25:00,39.63,39.65,39.58,39.61,50716.0,37.5216,37.5405,37.4743,37.5027,50716.0
2023-02-13 14:30:00,39.6,39.62,39.53,39.53,31197.0,37.4932,37.5121,37.4269,37.4269,31197.0
2023-02-13 14:35:00,39.53,39.59,39.53,39.54,21939.0,37.4269,37.4837,37.4269,37.4364,21939.0
2023-02-13 14:40:00,39.54,39.54,39.48,39.53,36517.0,37.4364,37.4364,37.3796,37.4269,36517.0
2023-02-13 14:45:00,39.53,39.53,39.42,39.42,41798.0,37.4269,37.4269,37.3228,37.3228,41798.0
2023-02-13 14:50:00,39.43,39.5,39.41,39.47,40670.0,37.3322,37.3985,37.3133,37.3701,40670.0
2023-02-13 14:55:00,39.48,39.5,39.43,39.49,23527.0,37.3796,37.3985,37.3322,37.389,23527.0
2023-02-13 15:00:00,39.48,39.51,39.37,39.41,45553.0,37.3796,37.408,37.2754,37.3133,45553.0
2023-02-13 15:05:00,39.4,39.48,39.37,39.39,33218.0,37.3038,37.3796,37.2754,37.2944,33218.0
2023-02-13 15:10:00,39.4,39.4,39.32,39.32,36128.0,37.3038,37.3038,37.2281,37.2281,36128.0
2023-02-13 15:15:00,39.33,39.37,39.28,39.37,51530.0,37.2376,37.2754,37.1902,37.2754,51530.0
2023-02-13 15:20:00,39.37,39.38,39.3,39.31,27005.0,37.2754,37.2849,37.2091,37.2186,27005.0
2023-02-13 15:25:00,39.31,39.34,39.28,39.29,53931.0,37.2186,37.247,37.1902,37.1997,53931.0
2023-02-13 15:30:00,39.29,39.41,39.29,39.41,49722.0,37.1997,37.3133,37.1997,37.3133,49722.0
2023-02-13 15:35:00,39.41,39.55,39.41,39.55,70499.0,37.3133,37.4458,37.3133,37.4458,70499.0
2023-02-13 15:40:00,39.55,39.56,39.46,39.46,76018.0,37.4458,37.4553,37.3606,37.3606,76018.0
2023-02-13 15:45:00,39.47,39.49,39.42,39.42,111570.0,37.3701,37.389,37.3228,37.3228,111570.0
2023-02-13 15:50:00,39.42,39.42,39.26,39.26,159872.0,37.3228,37.3228,37.1713,37.1713,159872.0
2023-02-13 15:55:00,39.26,39.29,39.23,39.26,359342.0,37.1713,37.1997,37.1429,37.1713,359342.0
2023-02-14 09:30:00,38.76,38.79,38.38,38.62,170379.0,36.6979,36.7263,36.3381,36.5653,170379.0
2023-02-14 09:35:00,38.62,38.77,38.53,38.7,57149.0,36.5653,36.7073,36.4801,36.6411,57149.0
2023-02-14 09:40:00,38.7,38.78,38.64,38.75,54990.0,36.6411,36.7168,36.5843,36.6884,54990.0
2023-02-14 09:45:00,38.76,39.06,38.75,38.93,87700.0,36.6979,36.9819,36.6884,36.8588,87700.0
2023-02-14 09:50:00,38.94,39.12,38.92,39.1,59727.0,36.8683,37.0387,36.8494,37.0198,59727.0
2023-02-14 09:55:00,39.12,39.28,39.1,39.18,75958.0,37.0387,37.1902,37.0198,37.0955,75958.0
2023-02-14 10:00:00,39.19,39.3,39.19,39.27,52408.0,37.105,37.2091,37.105,37.1807,52408.0
2023-02-14 10:05:00,39.27,39.35,39.25,39.35,46395.0,37.1807,37.2565,37.1618,37.2565,46395.0
2023-02-14 10:10:00,39.34,39.44,39.3,39.41,35372.0,37.247,37.3417,37.2091,37.3133,35372.0
2023-02-14 10:15:00,39.42,39.52,39.38,39.43,76951.0,37.3228,37.4174,37.2849,37.3322,76951.0
2023-02-14 10:20:00,39.45,39.51,39.37,39.49,33657.0,37.3512,37.408,37.2754,37.389,33657.0
2023-02-14 10:25:00,39.48,39.51,39.43,39.44,43425.0,37.3796,37.408,37.3322,37.3417,43425.0
2023-02-14 10:30:00,39.46,39.62,39.43,39.57,34061.0,37.3606,37.5121,37.3322,37.4648,34061.0
2023-02-14 10:35:00,39.54,39.55,39.17,39.18,50274.0,37.4364,37.4458,37.0861,37.0955,50274.0
2023-02-14 10:40:00,39.18,39.28,39.14,39.18,40345.0,37.0955,37.1902,37.0577,37.0955,40345.0
2023-02-14 10:45:00,39.17,39.17,39.03,39.11,40848.0,37.0861,37.0861,36.9535,37.0293,40848.0
2023-02-14 10:50:00,39.11,39.12,38.9,38.98,47274.0,37.0293,37.0387,36.8304,36.9062,47274.0
2023-02-14 10:55:00,38.97,39.16,38.95,39.09,30809.0,36.8967,37.0766,36.8778,37.0103,30809.0
2023-02-14 11:00:00,39.08,39.18,39.08,39.17,33915.0,37.0009,37.0955,37.0009,37.0861,33915.0
2023-02-14 11:05:00,39.17,39.17,39.06,39.07,45942.0,37.0861,37.0861,36.9819,36.9914,45942.0
2023-02-14 11:10:00,39.08,39.11,38.98,38.98,42558.0,37.0009,37.0293,36.9062,36.9062,42558.0
2023-02-14 11:15:00,38.99,39.02,38.95,38.98,100847.0,36.9156,36.944,36.8778,36.9062,100847.0
2023-02-14 11:20:00,38.98,39.12,38.96,39.12,65500.0,36.9062,37.0387,36.8872,37.0387,65500.0
2023-02-14 11:25:00,39.12,39.12,38.87,38.88,24492.0,37.0387,37.0387,36.802,36.8115,24492.0
2023-02-14 11:30:00,38.87,38.88,38.71,38.79,60233.0,36.802,36.8115,36.6505,36.7263,60233.0
2023-02-14 11:35:00,38.79,38.84,38.77,38.81,22830.0,36.7263,36.7736,36.7073,36.7452,22830.0
2023-02-14 11:40:00,38.81,38.83,38.75,38.76,17862.0,36.7452,36.7642,36.6884,36.6979,17862.0
2023-02-14 11:45:00,38.75,38.82,38.73,38.73,36983.0,36.6884,36.7547,36.6695,36.6695,36983.0
2023-02-14 11:50:00,38.74,38.75,38.56,38.61,73955.0,36.6789,36.6884,36.5085,36.5559,73955.0
2023-02-14 11:55:00,38.62,38.64,38.56,38.63,51343.0,36.5653,36.5843,36.5085,36.5748,51343.0
2023-02-14 12:00:00,38.63,38.75,38.63,38.74,38966.0,36.5748,36.6884,36.5748,36.6789,38966.0
2023-02-14 12:05:00,38.73,38.74,38.66,38.69,30603.0,36.6695,36.6789,36.6032,36.6316,30603.0
2023-02-14 12:10:00,38.69,38.88,38.69,38.86,37560.0,36.6316,36.8115,36.6316,36.7926,37560.0
2023-02-14 12:15:00,38.87,38.89,38.85,38.89,25703.0,36.802,36.821,36.7831,36.821,25703.0
2023-02-14 12:20:00,38.9,38.94,38.85,38.86,33567.0,36.8304,36.8683,36.7831,36.7926,33567.0
2023-02-14 12:25:00,38.85,38.91,38.85,38.89,19737.0,36.7831,36.8399,36.7831,36.821,19737.0
2023-02-14 12:30:00,38.89,38.97,38.88,38.95,39324.0,36.821,36.8967,36.8115,36.8778,39324.0
2023-02-14 12:35:00,38.95,38.96,38.85,38.85,12204.0,36.8778,36.8872,36.7831,36.7831,12204.0
2023-02-14 12:40:00,38.85,38.86,38.81,38.82,31184.0,36.7831,36.7926,36.7452,36.7547,31184.0
2023-02-14 12:45:00,38.82,38.83,38.77,38.82,33093.0,36.7547,36.7642,36.7073,36.7547,33093.0
2023-02-14 12:50:00,38.82,38.84,38.77,38.81,29273.0,36.7547,36.7736,36.7073,36.7452,29273.0
2023-02-14 12:55:00,38.81,38.89,38.8,38.87,27046.0,36.7452,36.821,36.7357,36.802,27046.0
2023-02-14 13:00:00,38.87,38.95,38.84,38.91,43956.0,36.802,36.8778,36.7736,36.8399,43956.0
2023-02-14 13:05:00,38.91,39.01,38.89,38.89,56928.0,36.8399,36.9346,36.821,36.821,56928.0
2023-02-14 13:10:00,38.9,38.91,38.82,38.88,35962.0,36.8304,36.8399,36.7547,36.8115,35962.0
2023-02-14 13:15:00,38.89,39.0,38.88,38.94,34292.0,36.821,36.9251,36.8115,36.8683,34292.0
2023-02-14 13:20:00,38.95,38.95,38.8,38.83,53725.0,36.8778,36.8778,36.7357,36.7642,53725.0
2023-02-14 13:25:00,38.84,38.92,38.83,38.89,24539.0,36.7736,36.8494,36.7642,36.821,24539.0
2023-02-14 13:30:00,38.89,38.92,38.87,38.9,25137.0,36.821,36.8494,36.802,36.8304,25137.0
2023-02-14 13:35:00,38.9,38.91,38.79,38.86,31110.0,36.8304,36.8399,36.7263,36.7926,31110.0
2023-02-14 13:40:00,38.86,38.88,38.78,38.79,28707.0,36.7926,36.8115,36.7168,36.7263,28707.0
2023-02-14 13:45:00,38.79,38.91,38.78,38.9,25094.0,36.7263,36.8399,36.7168,36.8304,25094.0
2023-02-14 13:50:00,38.9,38.91,38.84,38.85,26048.0,36.8304,36.8399,36.7736,36.7831,26048.0
2023-02-14 13:55:00,38.84,38.86,38.77,38.79,70012.0,36.7736,36.7926,36.7073,36.7263,70012.0
2023-02-14 14:00:00,38.8,38.88,38.73,38.86,58431.0,36.7357,36.8115,36.6695,36.7926,58431.0
2023-02-14 14:05:00,38.85,38.85,38.63,38.68,43099.0,36.7831,36.7831,36.5748,36.6221,43099.0
2023-02-14 14:10:00,38.68,38.76,38.68,38.72,18405.0,36.6221,36.6979,36.6221,36.66,18405.0
2023-02-14 14:15:00,38.73,38.8,38.73,38.77,33938.0,36.6695,36.7357,36.6695,36.7073,33938.0
2023-02-14 14:20:00,38.77,38.79,38.7,38.72,25486.0,36.7073,36.7263,36.6411,36.66,25486.0
2023-02-14 14:25:00,38.72,38.74,38.67,38.7,32118.0,36.66,36.6789,36.6127,36.6411,32118.0
2023-02-14 14:30:00,38.7,38.74,38.65,38.73,29032.0,36.6411,36.6789,36.5937,36.6695,29032.0
2023-02-14 14:35:00,38.73,38.79,38.73,38.75,45364.0,36.6695,36.7263,36.6695,36.6884,45364.0
2023-02-14 14:40:00,38.75,38.85,38.74,38.82,111184.0,36.6884,36.7831,36.6789,36.7547,111184.0
2023-02-14 14:45:00,38.83,38.83,38.76,38.82,67636.0,36.7642,36.7642,36.6979,36.7547,67636.0
2023-02-14 14:50:00,38.82,38.89,38.78,38.88,55353.0,36.7547,36.821,36.7168,36.8115,55353.0
2023-02-14 14:55:00,38.87,38.87,38.82,38.84,37036.0,36.802,36.802,36.7547,36.7736,37036.0
2023-02-14 15:00:00,38.84,38.88,38.83,38.88,49002.0,36.7736,36.8115,36.7642,36.8115,49002.0
2023-02-14 15:05:00,38.88,38.95,38.88,38.88,47352.0,36.8115,36.8778,36.8115,36.8115,47352.0
2023-02-14 15:10:00,38.88,38.9,38.83,38.89,26668.0,36.8115,36.8304,36.7642,36.821,26668.0
2023-02-14 15:15:00,38.89,38.95,38.85,38.94,65465.0,36.821,36.8778,36.7831,36.8683,65465.0
2023-02-14 15:20:00,38.94,39.0,38.92,38.98,69489.0,36.8683,36.9251,36.8494,36.9062,69489.0
2023-02-14 15:25:00,38.99,39.02,38.95,38.97,61899.0,36.9156,36.944,36.8778,36.8967,61899.0
2023-02-14 15:30:00,38.97,39.02,38.92,39.02,90230.0,36.8967,36.944,36.8494,36.944,90230.0
2023-02-14 15:35:00,39.02,39.06,39.01,39.03,92981.0,36.944,36.9819,36.9346,36.9535,92981.0
2023-02-14 15:40:00,39.03,39.08,39.03,39.08,67434.0,36.9535,37.0009,36.9535,37.0009,67434.0
2023-02-14 15:45:00,39.07,39.08,39.0,39.0,131073.0,36.9914,37.0009,36.9251,36.9251,131073.0
2023-02-14 15:50:00,39.01,39.03,38.95,39.0,232726.0,36.9346,36.9535,36.8778,36.9251,232726.0
2023-02-14 15:55:00,39.0,39.03,38.95,38.96,320615.0,36.9251,36.9535,36.8778,36.8872,320615.0
2023-02-15 09:30:00,38.34,38.34,37.78,37.9,263348.0,36.3002,36.3002,35.77,35.8836,263348.0
2023-02-15 09:35:00,37.89,37.94,37.65,37.7,113000.0,35.8742,35.9215,35.6469,35.6943,113000.0
2023-02-15 09:40:00,37.69,37.87,37.65,37.74,125648.0,35.6848,35.8552,35.6469,35.7321,125648.0
2023-02-15 09:45:00,37.75,37.91,37.7,37.74,175236.0,35.7416,35.8931,35.6943,35.7321,175236.0
2023-02-15 09:50:00,37.74,37.84,37.45,37.52,199829.0,35.7321,35.8268,35.4576,35.5238,199829.0
2023-02-15 09:55:00,37.51,37.52,37.35,37.41,174800.0,35.5144,35.5238,35.3629,35.4197,174800.0
2023-02-15 10:00:00,37.42,37.75,37.41,37.75,132867.0,35.4292,35.7416,35.4197,35.7416,132867.0
2023-02-15 10:05:00,37.75,37.84,37.61,37.66,81531.0,35.7416,35.8268,35.6091,35.6564,81531.0
2023-02-15 10:10:00,37.65,37.84,37.64,37.78,85042.0,35.6469,35.8268,35.6375,35.77,85042.0
2023-02-15 10:15:00,37.78,37.89,37.77,37.83,77846.0,35.77,35.8742,35.7605,35.8174,77846.0
2023-02-15 10:20:00,37.84,37.87,37.73,37.73,46588.0,35.8268,35.8552,35.7227,35.7227,46588.0
2023-02-15 10:25:00,37.74,37.78,37.71,37.74,27109.0,35.7321,35.77,35.7037,35.7321,27109.0
2023-02-15 10:30:00,37.74,37.85,37.62,37.8,83906.0,35.7321,35.8363,35.6185,35.789,83906.0
2023-02-15 10:35:00,37.83,37.87,37.7,37.78,33654.0,35.8174,35.8552,35.6943,35.77,33654.0
2023-02-15 10:40:00,37.77,37.85,37.77,37.8,43770.0,35.7605,35.8363,35.7605,35.789,43770.0
2023-02-15 10:45:00,37.8,37.85,37.68,37.72,78223.0,35.789,35.8363,35.6753,35.7132,78223.0
2023-02-15 10:50:00,37.71,37.83,37.67,37.8,45879.0,35.7037,35.8174,35.6659,35.789,45879.0
2023-02-15 10:55:00,37.8,37.83,37.74,37.76,36753.0,35.789,35.8174,35.7321,35.7511,36753.0
2023-02-15 11:00:00,37.75,37.79,37.67,37.72,42234.0,35.7416,35.7795,35.6659,35.7132,42234.0
2023-02-15 11:05:00,37.71,37.8,37.68,37.8,52388.0,35.7037,35.789,35.6753,35.789,52388.0
2023-02-15 11:10:00,37.8,37.81,37.76,37.77,30421.0,35.789,35.7984,35.7511,35.7605,30421.0
2023-02-15 11:15:00,37.75,37.81,37.74,37.75,36026.0,35.7416,35.7984,35.7321,35.7416,36026.0
2023-02-15 11:20:00,37.75,37.75,37.63,37.7,61178.0,35.7416,35.7416,35.628,35.6943,61178.0
2023-02-15 11:25:00,37.7,37.71,37.64,37.7,43361.0,35.6943,35.7037,35.6375,35.6943,43361.0
2023-02-15 11:30:00,37.7,37.74,37.63,37.64,52789.0,35.6943,35.7321,35.628,35.6375,52789.0
2023-02-15 11:35:00,37.63,37.71,37.6,37.68,41966.0,35.628,35.7037,35.5996,35.6753,41966.0
2023-02-15 11:40:00,37.68,37.7,37.64,37.67,40372.0,35.6753,35.6943,35.6375,35.6659,40372.0
2023-02-15 11:45:00,37.67,37.68,37.56,37.62,93304.0,35.6659,35.6753,35.5617,35.6185,93304.0
2023-02-15 11:50:00,37.62,37.71,37.61,37.66,57289.0,35.6185,35.7037,35.6091,35.6564,57289.0
2023-02-15 11:55:00,37.65,37.73,37.63,37.64,56688.0,35.6469,35.7227,35.628,35.6375,56688.0
2023-02-15 12:00:00,37.63,37.66,37.59,37.64,52635.0,35.628,35.6564,35.5901,35.6375,52635.0
2023-02-15 12:05:00,37.64,37.65,37.5,37.57,76602.0,35.6375,35.6469,35.5049,35.5712,76602.0
2023-02-15 12:10:00,37.57,37.64,37.5,37.52,58699.0,35.5712,35.6375,35.5049,35.5238,58699.0
2023-02-15 12:15:00,37.52,37.52,37.45,37.47,54983.0,35.5238,35.5238,35.4576,35.4765,54983.0
2023-02-15 12:20:00,37.46,37.46,37.31,37.33,113294.0,35.467,35.467,35.325,35.344,113294.0
2023-02-15 12:25:00,37.33,37.42,37.32,37.39,52347.0,35.344,35.4292,35.3345,35.4008,52347.0
2023-02-15 12:30:00,37.39,37.42,37.36,37.41,30802.0,35.4008,35.4292,35.3724,35.4197,30802.0
2023-02-15 12:35:00,37.42,37.48,37.41,37.47,40002.0,35.4292,35.486,35.4197,35.4765,40002.0
2023-02-15 12:40:00,37.45,37.57,37.45,37.52,45789.0,35.4576,35.5712,35.4576,35.5238,45789.0
2023-02-15 12:45:00,37.52,37.55,37.5,37.53,25880.0,35.5238,35.5523,35.5049,35.5333,25880.0
2023-02-15 12:50:00,37.53,37.55,37.48,37.53,33689.0,35.5333,35.5523,35.486,35.5333,33689.0
2023-02-15 12:55:00,37.54,37.62,37.51,37.6,67838.0,35.5428,35.6185,35.5144,35.5996,67838.0
2023-02-15 13:00:00,37.61,37.65,37.59,37.61,36702.0,35.6091,35.6469,35.5901,35.6091,36702.0
2023-02-15 13:05:00,37.61,37.73,37.6,37.73,41770.0,35.6091,35.7227,35.5996,35.7227,41770.0
2023-02-15 13:10:00,37.73,37.77,37.7,37.71,55350.0,35.7227,35.7605,35.6943,35.7037,55350.0
2023-02-15 13:15:00,37.71,37.76,37.7,37.75,41883.0,35.7037,35.7511,35.6943,35.7416,41883.0
2023-02-15 13:20:00,37.76,37.82,37.75,37.81,44078.0,35.7511,35.8079,35.7416,35.7984,44078.0
2023-02-15 13:25:00,37.8,37.85,37.79,37.79,58748.0,35.789,35.8363,35.7795,35.7795,58748.0
2023-02-15 13:30:00,37.8,37.86,37.8,37.82,34950.0,35.789,35.8458,35.789,35.8079,34950.0
2023-02-15 13:35:00,37.82,37.84,37.79,37.84,47525.0,35.8079,35.8268,35.7795,35.8268,47525.0
2023-02-15 13:40:00,37.83,37.85,37.78,37.83,57786.0,35.8174,35.8363,35.77,35.8174,57786.0
2023-02-15 13:45:00,37.83,37.87,37.78,37.81,30459.0,35.8174,35.8552,35.77,35.7984,30459.0
2023-02-15 13:50:00,37.81,37.82,37.74,37.78,35762.0,35.7984,35.8079,35.7321,35.77,35762.0
2023-02-15 13:55:00,37.79,37.82,37.77,37.81,26785.0,35.7795,35.8079,35.7605,35.7984,26785.0
2023-02-15 14:00:00,37.81,37.81,37.75,37.8,51036.0,35.7984,35.7984,35.7416,35.789,51036.0
2023-02-15 14:05:00,37.8,37.87,37.79,37.86,43774.0,35.789,35.8552,35.7795,35.8458,43774.0
2023-02-15 14:10:00,37.87,37.87,37.81,37.84,48553.0,35.8552,35.8552,35.7984,35.8268,48553.0
2023-02-15 14:15:00,37.84,37.9,37.83,37.84,126800.0,35.8268,35.8836,35.8174,35.8268,126800.0
2023-02-15 14:20:00,37.83,37.85,37.79,37.8,33155.0,35.8174,35.8363,35.7795,35.789,33155.0
2023-02-15 14:25:00,37.8,37.83,37.74,37.83,41788.0,35.789,35.8174,35.7321,35.8174,41788.0
2023-02-15 14:30:00,37.83,37.87,37.8,37.84,131824.0,35.8174,35.8552,35.789,35.8268,131824.0
2023-02-15 14:35:00,37.85,37.85,37.8,37.82,35155.0,35.8363,35.8363,35.789,35.8079,35155.0
2023-02-15 14:40:00,37.82,37.9,37.8,37.87,34703.0,35.8079,35.8836,35.789,35.8552,34703.0
2023-02-15 14:45:00,37.86,37.93,37.86,37.93,74471.0,35.8458,35.912,35.8458,35.912,74471.0
2023-02-15 14:50:00,37.93,37.94,37.85,37.88,84991.0,35.912,35.9215,35.8363,35.8647,84991.0
2023-02-15 14:55:00,37.88,37.94,37.86,37.92,56690.0,35.8647,35.9215,35.8458,35.9026,56690.0
2023-02-15 15:00:00,37.93,37.96,37.88,37.93,100735.0,35.912,35.9404,35.8647,35.912,100735.0
2023-02-15 15:05:00,37.93,37.98,37.91,37.95,90167.0,35.912,35.9594,35.8931,35.931,90167.0
2023-02-15 15:10:00,37.95,37.96,37.89,37.9,51969.0,35.931,35.9404,35.8742,35.8836,51969.0
2023-02-15 15:15:00,37.9,37.92,37.81,37.82,88053.0,35.8836,35.9026,35.7984,35.8079,88053.0
2023-02-15 15:20:00,37.82,37.86,37.81,37.84,43895.0,35.8079,35.8458,35.7984,35.8268,43895.0
2023-02-15 15:25:00,37.85,37.87,37.81,37.84,44568.0,35.8363,35.8552,35.7984,35.8268,44568.0
2023-02-15 15:30:00,37.84,37.89,37.83,37.88,48094.0,35.8268,35.8742,35.8174,35.8647,48094.0
2023-02-15 15:35:00,37.87,37.9,37.83,37.89,50625.0,35.8552,35.8836,35.8174,35.8742,50625.0
2023-02-15 15:40:00,37.89,37.9,37.87,37.9,58816.0,35.8742,35.8836,35.8552,35.8836,58816.0
2023-02-15 15:45:00,37.9,37.9,37.85,37.88,105800.0,35.8836,35.8836,35.8363,35.8647,105800.0
2023-02-15 15:50:00,37.88,37.92,37.82,37.85,195185.0,35.8647,35.9026,35.8079,35.8363,195185.0
2023-02-15 15:55:00,37.85,37.97,37.85,37.95,410073.0,35.8363,35.9499,35.8363,35.931,410073.0
2023-02-16 09:30:00,37.9,38.13,37.8,37.89,187560.0,35.8836,36.1014,35.789,35.8742,187560.0
2023-02-16 09:35:00,37.87,38.16,37.84,38.14,79349.0,35.8552,36.1298,35.8268,36.1109,79349.0
2023-02-16 09:40:00,38.13,38.21,37.98,38.09,74152.0,36.1014,36.1771,35.9594,36.0635,74152.0
2023-02-16 09:45:00,38.11,38.23,38.09,38.17,115952.0,36.0825,36.1961,36.0635,36.1393,115952.0
2023-02-16 09:50:00,38.16,38.17,37.86,37.91,76026.0,36.1298,36.1393,35.8458,35.8931,76026.0
2023-02-16 09:55:00,37.91,37.98,37.77,37.81,93384.0,35.8931,35.9594,35.7605,35.7984,93384.0
2023-02-16 10:00:00,37.81,37.89,37.65,37.69,102298.0,35.7984,35.8742,35.6469,35.6848,102298.0
2023-02-16 10:05:00,37.69,37.85,37.64,37.84,78760.0,35.6848,35.8363,35.6375,35.8268,78760.0
2023-02-16 10:10:00,37.86,37.94,37.78,37.91,83959.0,35.8458,35.9215,35.77,35.8931,83959.0
2023-02-16 10:15:00,37.92,37.93,37.74,37.88,62009.0,35.9026,35.912,35.7321,35.8647,62009.0
2023-02-16 10:20:00,37.88,37.96,37.83,37.87,55721.0,35.8647,35.9404,35.8174,35.8552,55721.0
2023-02-16 10:25:00,37.88,37.96,37.87,37.91,37999.0,35.8647,35.9404,35.8552,35.8931,37999.0
2023-02-16 10:30:00,37.91,38.05,37.87,37.98,64126.0,35.8931,36.0257,35.8552,35.9594,64126.0
2023-02-16 10:35:00,37.99,38.08,37.98,38.07,80113.0,35.9688,36.0541,35.9594,36.0446,80113.0
2023-02-16 10:40:00,38.07,38.07,37.9,38.02,55513.0,36.0446,36.0446,35.8836,35.9972,55513.0
2023-02-16 10:45:00,38.02,38.11,37.97,38.1,55689.0,35.9972,36.0825,35.9499,36.073,55689.0
2023-02-16 10:50:00,38.1,38.15,38.04,38.07,72764.0,36.073,36.1203,36.0162,36.0446,72764.0
2023-02-16 10:55:00,38.08,38.12,37.98,38.11,43349.0,36.0541,36.0919,35.9594,36.0825,43349.0
2023-02-16 11:00:00,38.11,38.14,38.04,38.12,59399.0,36.0825,36.1109,36.0162,36.0919,59399.0
2023-02-16 11:05:00,38.12,38.15,38.02,38.08,75002.0,36.0919,36.1203,35.9972,36.0541,75002.0
2023-02-16 11:10:00,38.08,38.14,38.06,38.1,86166.0,36.0541,36.1109,36.0351,36.073,86166.0
2023-02-16 11:15:00,38.09,38.27,38.08,38.23,88883.0,36.0635,36.2339,36.0541,36.1961,88883.0
2023-02-16 11:20:00,38.24,38.35,38.22,38.35,140493.0,36.2055,36.3097,36.1866,36.3097,140493.0
2023-02-16 11:25:00,38.36,38.38,38.29,38.37,85291.0,36.3192,36.3381,36.2529,36.3286,85291.0
2023-02-16 11:30:00,38.37,38.4,38.32,38.33,64246.0,36.3286,36.357,36.2813,36.2908,64246.0
2023-02-16 11:35:00,38.32,38.35,38.28,38.34,57949.0,36.2813,36.3097,36.2434,36.3002,57949.0
2023-02-16 11:40:00,38.34,38.47,38.33,38.45,85550.0,36.3002,36.4233,36.2908,36.4044,85550.0
2023-02-16 11:45:00,38.46,38.65,38.45,38.65,106999.0,36.4138,36.5937,36.4044,36.5937,106999.0
2023-02-16 11:50:00,38.65,38.7,38.56,38.66,107292.0,36.5937,36.6411,36.5085,36.6032,107292.0
2023-02-16 11:55:00,38.66,38.67,38.6,38.65,52146.0,36.6032,36.6127,36.5464,36.5937,52146.0
2023-02-16 12:00:00,38.64,38.66,38.59,38.63,53163.0,36.5843,36.6032,36.5369,36.5748,53163.0
2023-02-16 12:05:00,38.61,38.67,38.6,38.65,46855.0,36.5559,36.6127,36.5464,36.5937,46855.0
2023-02-16 12:10:00,38.63,38.68,38.62,38.66,35850.0,36.5748,36.6221,36.5653,36.6032,35850.0
2023-02-16 12:15:00,38.67,38.73,38.63,38.63,69655.0,36.6127,36.6695,36.5748,36.5748,69655.0
2023-02-16 12:20:00,38.63,38.72,38.6,38.7,47505.0,36.5748,36.66,36.5464,36.6411,47505.0
2023-02-16 12:25:00,38.7,38.74,38.68,38.73,57806.0,36.6411,36.6789,36.6221,36.6695,57806.0
2023-02-16 12:30:00,38.72,38.82,38.72,38.78,74942.0,36.66,36.7547,36.66,36.7168,74942.0
2023-02-16 12:35:00,38.79,38.86,38.78,38.84,61616.0,36.7263,36.7926,36.7168,36.7736,61616.0
2023-02-16 12:40:00,38.84,38.85,38.74,38.76,62001.0,36.7736,36.7831,36.6789,36.6979,62001.0
2023-02-16 12:45:00,38.75,38.82,38.73,38.78,37584.0,36.6884,36.7547,36.6695,36.7168,37584.0
2023-02-16 12:50:00,38.78,38.86,38.78,38.85,63141.0,36.7168,36.7926,36.7168,36.7831,63141.0
2023-02-16 12:55:00,38.86,38.94,38.85,38.91,57297.0,36.7926,36.8683,36.7831,36.8399,57297.0
2023-02-16 13:00:00,38.92,38.96,38.87,38.91,77173.0,36.8494,36.8872,36.802,36.8399,77173.0
2023-02-16 13:05:00,38.91,38.97,38.9,38.93,103369.0,36.8399,36.8967,36.8304,36.8588,103369.0
2023-02-16 13:10:00,38.93,38.96,38.82,38.82,100445.0,36.8588,36.8872,36.7547,36.7547,100445.0
2023-02-16 13:15:00,38.82,38.92,38.82,38.91,79774.0,36.7547,36.8494,36.7547,36.8399,79774.0
2023-02-16 13:20:00,38.91,38.92,38.75,38.77,140434.0,36.8399,36.8494,36.6884,36.7073,140434.0
2023-02-16 13:25:00,38.77,38.81,38.68,38.68,135953.0,36.7073,36.7452,36.6221,36.6221,135953.0
2023-02-16 13:30:00,38.69,38.71,38.63,38.69,60096.0,36.6316,36.6505,36.5748,36.6316,60096.0
2023-02-16 13:35:00,38.7,38.81,38.69,38.77,57712.0,36.6411,36.7452,36.6316,36.7073,57712.0
2023-02-16 13:40:00,38.77,38.85,38.74,38.84,38406.0,36.7073,36.7831,36.6789,36.7736,38406.0
2023-02-16 13:45:00,38.84,38.85,38.79,38.8,46078.0,36.7736,36.7831,36.7263,36.7357,46078.0
2023-02-16 13:50:00,38.79,38.8,38.73,38.8,44314.0,36.7263,36.7357,36.6695,36.7357,44314.0
2023-02-16 13:55:00,38.81,38.85,38.78,38.84,51523.0,36.7452,36.7831,36.7168,36.7736,51523.0
2023-02-16 14:00:00,38.82,38.96,38.82,38.95,44176.0,36.7547,36.8872,36.7547,36.8778,44176.0
2023-02-16 14:05:00,38.95,39.01,38.93,38.96,88418.0,36.8778,36.9346,36.8588,36.8872,88418.0
2023-02-16 14:10:00,38.96,38.97,38.92,38.95,56204.0,36.8872,36.8967,36.8494,36.8778,56204.0
2023-02-16 14:15:00,38.96,38.96,38.91,38.94,37964.0,36.8872,36.8872,36.8399,36.8683,37964.0
2023-02-16 14:20:00,38.94,38.99,38.86,38.98,59314.0,36.8683,36.9156,36.7926,36.9062,59314.0
2023-02-16 14:25:00,38.98,39.06,38.95,39.05,64537.0,36.9062,36.9819,36.8778,36.9724,64537.0
2023-02-16 14:30:00,39.05,39.12,39.04,39.07,72003.0,36.9724,37.0387,36.963,36.9914,72003.0
2023-02-16 14:35:00,39.07,39.11,39.04,39.09,52146.0,36.9914,37.0293,36.963,37.0103,52146.0
2023-02-16 14:40:00,39.09,39.09,38.88,38.9,81171.0,37.0103,37.0103,36.8115,36.8304,81171.0
2023-02-16 14:45:00,38.89,38.9,38.86,38.9,39999.0,36.821,36.8304,36.7926,36.8304,39999.0
2023-02-16 14:50:00,38.9,38.94,38.85,38.91,45839.0,36.8304,36.8683,36.7831,36.8399,45839.0
2023-02-16 14:55:00,38.92,38.95,38.91,38.91,52809.0,36.8494,36.8778,36.8399,36.8399,52809.0
2023-02-16 15:00:00,38.91,38.93,38.8,38.8,49393.0,36.8399,36.8588,36.7357,36.7357,49393.0
2023-02-16 15:05:00,38.8,38.83,38.67,38.76,84643.0,36.7357,36.7642,36.6127,36.6979,84643.0
2023-02-16 15:10:00,38.77,38.86,38.76,38.8,66888.0,36.7073,36.7926,36.6979,36.7357,66888.0
2023-02-16 15:15:00,38.79,38.8,38.62,38.64,68035.0,36.7263,36.7357,36.5653,36.5843,68035.0
2023-02-16 15:20:00,38.64,38.7,38.59,38.65,84537.0,36.5843,36.6411,36.5369,36.5937,84537.0
2023-02-16 15:25:00,38.66,38.7,38.61,38.63,65642.0,36.6032,36.6411,36.5559,36.5748,65642.0
2023-02-16 15:30:00,38.63,38.65,38.55,38.59,79054.0,36.5748,36.5937,36.499,36.5369,79054.0
2023-02-16 15:35:00,38.59,38.65,38.58,38.62,99189.0,36.5369,36.5937,36.5275,36.5653,99189.0
2023-02-16 15:40:00,38.61,38.7,38.58,38.68,107996.0,36.5559,36.6411,36.5275,36.6221,107996.0
2023-02-16 15:45:00,38.68,38.7,38.59,38.64,159102.0,36.6221,36.6411,36.5369,36.5843,159102.0
2023-02-16 15:50:00,38.64,38.7,38.62,38.63,213119.0,36.5843,36.6411,36.5653,36.5748,213119.0
2023-02-16 15:55:00,38.62,38.63,38.56,38.58,433276.0,36.5653,36.5748,36.5085,36.5275,433276.0
2023-02-17 09:30:00,37.98,37.98,37.56,37.61,271543.0,35.9594,35.9594,35.5617,35.6091,271543.0
2023-02-17 09:35:00,37.59,37.59,37.01,37.02,201414.0,35.5901,35.5901,35.041,35.0504,201414.0
2023-02-17 09:40:00,37.02,37.05,36.89,37.0,178689.0,35.0504,35.0789,34.9274,35.0315,178689.0
2023-02-17 09:45:00,37.0,37.23,36.91,37.18,146675.0,35.0315,35.2493,34.9463,35.2019,146675.0
2023-02-17 09:50:00,37.18,37.21,36.95,37.0,116330.0,35.2019,35.2303,34.9842,35.0315,116330.0
2023-02-17 09:55:00,37.01,37.06,36.92,37.06,117838.0,35.041,35.0883,34.9558,35.0883,117838.0
2023-02-17 10:00:00,37.06,37.08,36.86,37.07,129603.0,35.0883,35.1073,34.899,35.0978,129603.0
2023-02-17 10:05:00,37.08,37.17,36.96,37.14,117896.0,35.1073,35.1925,34.9936,35.1641,117896.0
2023-02-17 10:10:00,37.13,37.26,37.08,37.22,109311.0,35.1546,35.2777,35.1073,35.2398,109311.0
2023-02-17 10:15:00,37.22,37.42,37.13,37.36,109381.0,35.2398,35.4292,35.1546,35.3724,109381.0
2023-02-17 10:20:00,37.36,37.48,37.28,37.28,168086.0,35.3724,35.486,35.2966,35.2966,168086.0
2023-02-17 10:25:00,37.28,37.49,37.26,37.38,71736.0,35.2966,35.4954,35.2777,35.3913,71736.0
2023-02-17 10:30:00,37.37,37.48,37.33,37.45,68279.0,35.3818,35.486,35.344,35.4576,68279.0
2023-02-17 10:35:00,37.44,37.52,37.3,37.32,108936.0,35.4481,35.5238,35.3156,35.3345,108936.0
2023-02-17 10:40:00,37.31,37.35,37.12,37.12,103322.0,35.325,35.3629,35.1451,35.1451,103322.0
2023-02-17 10:45:00,37.13,37.26,37.12,37.17,119037.0,35.1546,35.2777,35.1451,35.1925,119037.0
2023-02-17 10:50:00,37.17,37.19,37.09,37.14,70692.0,35.1925,35.2114,35.1167,35.1641,70692.0
2023-02-17 10:55:00,37.12,37.14,37.06,37.13,51569.0,35.1451,35.1641,35.0883,35.1546,51569.0
2023-02-17 11:00:00,37.14,37.28,37.11,37.28,76015.0,35.1641,35.2966,35.1357,35.2966,76015.0
2023-02-17 11:05:00,37.29,37.32,37.24,37.25,53217.0,35.3061,35.3345,35.2587,35.2682,53217.0
2023-02-17 11:10:00,37.25,37.34,37.2,37.22,42915.0,35.2682,35.3534,35.2209,35.2398,42915.0
2023-02-17 11:15:00,37.22,37.24,37.12,37.15,50660.0,35.2398,35.2587,35.1451,35.1735,50660.0
2023-02-17 11:20:00,37.15,37.15,37.05,37.08,68223.0,35.1735,35.1735,35.0789,35.1073,68223.0
2023-02-17 11:25:00,37.09,37.14,37.06,37.07,56272.0,35.1167,35.1641,35.0883,35.0978,56272.0
2023-02-17 11:30:00,37.07,37.1,37.02,37.09,66203.0,35.0978,35.1262,35.0504,35.1167,66203.0
2023-02-17 11:35:00,37.09,37.15,37.06,37.11,42609.0,35.1167,35.1735,35.0883,35.1357,42609.0
2023-02-17 11:40:00,37.11,37.18,37.06,37.14,48273.0,35.1357,35.2019,35.0883,35.1641,48273.0
2023-02-17 11:45:00,37.14,37.16,37.08,37.11,36453.0,35.1641,35.183,35.1073,35.1357,36453.0
2023-02-17 11:50:00,37.09,37.11,36.89,36.91,93189.0,35.1167,35.1357,34.9274,34.9463,93189.0
2023-02-17 11:55:00,36.91,36.93,36.82,36.85,60352.0,34.9463,34.9652,34.8611,34.8895,60352.0
2023-02-17 12:00:00,36.86,36.91,36.81,36.89,61774.0,34.899,34.9463,34.8516,34.9274,61774.0
2023-02-17 12:05:00,36.89,36.92,36.8,36.84,49573.0,34.9274,34.9558,34.8422,34.88,49573.0
2023-02-17 12:10:00,36.85,36.88,36.74,36.76,135306.0,34.8895,34.9179,34.7853,34.8043,135306.0
2023-02-17 12:15:00,36.76,36.86,36.7,36.74,66457.0,34.8043,34.899,34.7475,34.7853,66457.0
2023-02-17 12:20:00,36.74,36.78,36.7,36.72,45439.0,34.7853,34.8232,34.7475,34.7664,45439.0
2023-02-17 12:25:00,36.72,36.76,36.67,36.71,81506.0,34.7664,34.8043,34.7191,34.7569,81506.0
2023-02-17 12:30:00,36.72,36.73,36.64,36.67,42396.0,34.7664,34.7759,34.6907,34.7191,42396.0
2023-02-17 12:35:00,36.66,36.71,36.58,36.61,58084.0,34.7096,34.7569,34.6339,34.6623,58084.0
2023-02-17 12:40:00,36.61,36.64,36.5,36.52,84836.0,34.6623,34.6907,34.5581,34.5771,84836.0
2023-02-17 12:45:00,36.51,36.59,36.48,36.57,102389.0,34.5676,34.6433,34.5392,34.6244,102389.0
2023-02-17 12:50:00,36.56,36.57,36.39,36.4,75251.0,34.6149,34.6244,34.454,34.4634,75251.0
2023-02-17 12:55:00,36.4,36.49,36.39,36.45,88017.0,34.4634,34.5486,34.454,34.5108,88017.0
2023-02-17 13:00:00,36.45,36.46,36.33,36.41,72607.0,34.5108,34.5202,34.3972,34.4729,72607.0
2023-02-17 13:05:00,36.41,36.46,36.35,36.44,82671.0,34.4729,34.5202,34.4161,34.5013,82671.0
2023-02-17 13:10:00,36.43,36.53,36.42,36.45,69555.0,34.4918,34.5865,34.4824,34.5108,69555.0
2023-02-17 13:15:00,36.45,36.54,36.44,36.51,65175.0,34.5108,34.596,34.5013,34.5676,65175.0
2023-02-17 13:20:00,36.5,36.5,36.35,36.35,50891.0,34.5581,34.5581,34.4161,34.4161,50891.0
2023-02-17 13:25:00,36.35,36.38,36.26,36.27,73801.0,34.4161,34.4445,34.3309,34.3404,73801.0
2023-02-17 13:30:00,36.27,36.28,36.1,36.13,115897.0,34.3404,34.3498,34.1794,34.2078,115897.0
2023-02-17 13:35:00,36.12,36.17,36.08,36.12,83998.0,34.1983,34.2457,34.1605,34.1983,83998.0
2023-02-17 13:40:00,36.13,36.23,36.1,36.17,103712.0,34.2078,34.3025,34.1794,34.2457,103712.0
2023-02-17 13:45:00,36.18,36.3,36.11,36.3,76316.0,34.2551,34.3688,34.1889,34.3688,76316.0
2023-02-17 13:50:00,36.3,36.4,36.26,36.34,74485.0,34.3688,34.4634,34.3309,34.4066,74485.0
2023-02-17 13:55:00,36.35,36.41,36.32,36.41,45066.0,34.4161,34.4729,34.3877,34.4729,45066.0
2023-02-17 14:00:00,36.41,36.43,36.23,36.28,86235.0,34.4729,34.4918,34.3025,34.3498,86235.0
2023-02-17 14:05:00,36.28,36.35,36.25,36.32,50869.0,34.3498,34.4161,34.3214,34.3877,50869.0
2023-02-17 14:10:00,36.31,36.34,36.19,36.21,37956.0,34.3782,34.4066,34.2646,34.2835,37956.0
2023-02-17 14:15:00,36.21,36.26,36.16,36.25,42419.0,34.2835,34.3309,34.2362,34.3214,42419.0
2023-02-17 14:20:00,36.25,36.37,36.24,36.33,66840.0,34.3214,34.435,34.3119,34.3972,66840.0
2023-02-17 14:25:00,36.33,36.38,36.3,36.38,61004.0,34.3972,34.4445,34.3688,34.4445,61004.0
2023-02-17 14:30:00,36.38,36.41,36.35,36.38,56118.0,34.4445,34.4729,34.4161,34.4445,56118.0
2023-02-17 14:35:00,36.38,36.49,36.37,36.48,55099.0,34.4445,34.5486,34.435,34.5392,55099.0
2023-02-17 14:40:00,36.48,36.49,36.4,36.48,75648.0,34.5392,34.5486,34.4634,34.5392,75648.0
2023-02-17 14:45:00,36.5,36.55,36.46,36.51,92757.0,34.5581,34.6055,34.5202,34.5676,92757.0
2023-02-17 14:50:00,36.51,36.63,36.5,36.6,71118.0,34.5676,34.6812,34.5581,34.6528,71118.0
2023-02-17 14:55:00,36.6,36.62,36.53,36.6,40900.0,34.6528,34.6717,34.5865,34.6528,40900.0
2023-02-17 15:00:00,36.61,36.67,36.59,36.6,113843.0,34.6623,34.7191,34.6433,34.6528,113843.0
2023-02-17 15:05:00,36.6,36.69,36.59,36.66,70041.0,34.6528,34.738,34.6433,34.7096,70041.0
2023-02-17 15:10:00,36.65,36.66,36.52,36.57,60649.0,34.7001,34.7096,34.5771,34.6244,60649.0
2023-02-17 15:15:00,36.56,36.57,36.49,36.53,78787.0,34.6149,34.6244,34.5486,34.5865,78787.0
2023-02-17 15:20:00,36.52,36.52,36.41,36.47,59262.0,34.5771,34.5771,34.4729,34.5297,59262.0
2023-02-17 15:25:00,36.47,36.47,36.4,36.41,63726.0,34.5297,34.5297,34.4634,34.4729,63726.0
2023-02-17 15:30:00,36.41,36.48,36.39,36.48,106506.0,34.4729,34.5392,34.454,34.5392,106506.0
2023-02-17 15:35:00,36.48,36.59,36.47,36.52,99700.0,34.5392,34.6433,34.5297,34.5771,99700.0
2023-02-17 15:40:00,36.52,36.55,36.5,36.51,106048.0,34.5771,34.6055,34.5581,34.5676,106048.0
2023-02-17 15:45:00,36.51,36.51,36.42,36.43,133917.0,34.5676,34.5676,34.4824,34.4918,133917.0
2023-02-17 15:50:00,36.43,36.56,36.42,36.5,209838.0,34.4918,34.6149,34.4824,34.5581,209838.0
2023-02-17 15:55:00,36.51,36.56,36.46,36.51,489211.0,34.5676,34.6149,34.5202,34.5676,489211.0
2023-02-21 09:30:00,36.35,36.66,36.29,36.57,198962.0,34.4161,34.7096,34.3593,34.6244,198962.0
2023-02-21 09:35:00,36.56,36.78,36.53,36.77,86333.0,34.6149,34.8232,34.5865,34.8138,86333.0
2023-02-21 09:40:00,36.78,36.83,36.59,36.6,42636.0,34.8232,34.8706,34.6433,34.6528,42636.0
2023-02-21 09:45:00,36.59,36.64,36.3,36.3,66524.0,34.6433,34.6907,34.3688,34.3688,66524.0
2023-02-21 09:50:00,36.3,36.77,36.3,36.67,92256.0,34.3688,34.8138,34.3688,34.7191,92256.0
2023-02-21 09:55:00,36.66,36.66,36.47,36.57,61828.0,34.7096,34.7096,34.5297,34.6244,61828.0
2023-02-21 10:00:00,36.57,36.71,36.54,36.67,78418.0,34.6244,34.7569,34.596,34.7191,78418.0
2023-02-21 10:05:00,36.66,36.83,36.59,36.73,62064.0,34.7096,34.8706,34.6433,34.7759,62064.0
2023-02-21 10:10:00,36.73,36.74,36.53,36.61,61299.0,34.7759,34.7853,34.5865,34.6623,61299.0
2023-02-21 10:15:00,36.61,36.74,36.58,36.66,80328.0,34.6623,34.7853,34.6339,34.7096,80328.0
2023-02-21 10:20:00,36.66,36.69,36.52,36.54,45795.0,34.7096,34.738,34.5771,34.596,45795.0
2023-02-21 10:25:00,36.54,36.54,36.39,36.46,71343.0,34.596,34.596,34.454,34.5202,71343.0
2023-02-21 10:30:00,36.45,36.6,36.44,36.59,65236.0,34.5108,34.6528,34.5013,34.6433,65236.0
2023-02-21 10:35:00,36.59,36.7,36.54,36.62,54606.0,34.6433,34.7475,34.596,34.6717,54606.0
2023-02-21 10:40:00,36.63,36.68,36.55,36.57,39391.0,34.6812,34.7285,34.6055,34.6244,39391.0
2023-02-21 10:45:00,36.57,36.58,36.43,36.52,54342.0,34.6244,34.6339,34.4918,34.5771,54342.0
2023-02-21 10:50:00,36.54,36.64,36.47,36.59,54332.0,34.596,34.6907,34.5297,34.6433,54332.0
2023-02-21 10:55:00,36.59,36.66,36.54,36.63,34810.0,34.6433,34.7096,34.596,34.6812,34810.0
2023-02-21 11:00:00,36.64,36.7,36.6,36.6,43166.0,34.6907,34.7475,34.6528,34.6528,43166.0
2023-02-21 11:05:00,36.59,36.61,36.54,36.55,31245.0,34.6433,34.6623,34.596,34.6055,31245.0
2023-02-21 11:10:00,36.54,36.62,36.52,36.62,31316.0,34.596,34.6717,34.5771,34.6717,31316.0
2023-02-21 11:15:00,36.62,36.62,36.55,36.58,46135.0,34.6717,34.6717,34.6055,34.6339,46135.0
2023-02-21 11:20:00,36.58,36.64,36.55,36.58,33505.0,34.6339,34.6907,34.6055,34.6339,33505.0
2023-02-21 11:25:00,36.58,36.59,36.51,36.57,51698.0,34.6339,34.6433,34.5676,34.6244,51698.0
2023-02-21 11:30:00,36.57,36.57,36.42,36.45,36193.0,34.6244,34.6244,34.4824,34.5108,36193.0
2023-02-21 11:35:00,36.46,36.5,36.44,36.5,35694.0,34.5202,34.5581,34.5013,34.5581,35694.0
2023-02-21 11:40:00,36.49,36.56,36.48,36.54,26069.0,34.5486,34.6149,34.5392,34.596,26069.0
2023-02-21 11:45:00,36.54,36.56,36.48,36.51,28441.0,34.596,34.6149,34.5392,34.5676,28441.0
2023-02-21 11:50:00,36.5,36.5,36.32,36.33,36347.0,34.5581,34.5581,34.3877,34.3972,36347.0
2023-02-21 11:55:00,36.34,36.34,36.25,36.28,42246.0,34.4066,34.4066,34.3214,34.3498,42246.0
2023-02-21 12:00:00,36.27,36.28,36.17,36.19,49703.0,34.3404,34.3498,34.2457,34.2646,49703.0
2023-02-21 12:05:00,36.19,36.26,36.19,36.24,39627.0,34.2646,34.3309,34.2646,34.3119,39627.0
2023-02-21 12:10:00,36.24,36.32,36.21,36.3,38374.0,34.3119,34.3877,34.2835,34.3688,38374.0
2023-02-21 12:15:00,36.29,36.31,36.22,36.31,45773.0,34.3593,34.3782,34.293,34.3782,45773.0
2023-02-21 12:20:00,36.32,36.39,36.3,36.38,25640.0,34.3877,34.454,34.3688,34.4445,25640.0
2023-02-21 12:25:00,36.37,36.4,36.35,36.38,32085.0,34.435,34.4634,34.4161,34.4445,32085.0
2023-02-21 12:30:00,36.37,36.4,36.33,36.4,40442.0,34.435,34.4634,34.3972,34.4634,40442.0
2023-02-21 12:35:00,36.39,36.4,36.33,36.36,28680.0,34.454,34.4634,34.3972,34.4256,28680.0
2023-02-21 12:40:00,36.37,36.45,36.35,36.36,59613.0,34.435,34.5108,34.4161,34.4256,59613.0
2023-02-21 12:45:00,36.36,36.41,36.34,36.36,36050.0,34.4256,34.4729,34.4066,34.4256,36050.0
2023-02-21 12:50:00,36.37,36.4,36.35,36.36,27061.0,34.435,34.4634,34.4161,34.4256,27061.0
2023-02-21 12:55:00,36.37,36.45,36.36,36.41,20112.0,34.435,34.5108,34.4256,34.4729,20112.0
2023-02-21 13:00:00,36.41,36.45,36.39,36.41,25391.0,34.4729,34.5108,34.454,34.4729,25391.0
2023-02-21 13:05:00,36.41,36.42,36.32,36.33,33926.0,34.4729,34.4824,34.3877,34.3972,33926.0
2023-02-21 13:10:00,36.32,36.38,36.29,36.38,39103.0,34.3877,34.4445,34.3593,34.4445,39103.0
2023-02-21 13:15:00,36.38,36.39,36.33,36.35,48851.0,34.4445,34.454,34.3972,34.4161,48851.0
2023-02-21 13:20:00,36.35,36.43,36.33,36.37,56252.0,34.4161,34.4918,34.3972,34.435,56252.0
2023-02-21 13:25:00,36.38,36.41,36.3,36.32,38801.0,34.4445,34.4729,34.3688,34.3877,38801.0
2023-02-21 13:30:00,36.31,36.32,36.25,36.3,49193.0,34.3782,34.3877,34.3214,34.3688,49193.0
2023-02-21 13:35:00,36.3,36.34,36.3,36.34,37670.0,34.3688,34.4066,34.3688,34.4066,37670.0
2023-02-21 13:40:00,36.33,36.33,36.27,36.31,38392.0,34.3972,34.3972,34.3404,34.3782,38392.0
2023-02-21 13:45:00,36.31,36.34,36.28,36.29,36620.0,34.3782,34.4066,34.3498,34.3593,36620.0
2023-02-21 13:50:00,36.28,36.37,36.26,36.36,34863.0,34.3498,34.435,34.3309,34.4256,34863.0
2023-02-21 13:55:00,36.36,36.4,36.34,36.39,30872.0,34.4256,34.4634,34.4066,34.454,30872.0
2023-02-21 14:00:00,36.4,36.44,36.37,36.41,57507.0,34.4634,34.5013,34.435,34.4729,57507.0
2023-02-21 14:05:00,36.41,36.41,36.33,36.33,40263.0,34.4729,34.4729,34.3972,34.3972,40263.0
2023-02-21 14:10:00,36.33,36.35,36.28,36.29,34403.0,34.3972,34.4161,34.3498,34.3593,34403.0
2023-02-21 14:15:00,36.3,36.32,36.25,36.25,76257.0,34.3688,34.3877,34.3214,34.3214,76257.0
2023-02-21 14:20:00,36.25,36.26,36.15,36.19,86502.0,34.3214,34.3309,34.2267,34.2646,86502.0
2023-02-21 14:25:00,36.19,36.32,36.17,36.32,41892.0,34.2646,34.3877,34.2457,34.3877,41892.0
2023-02-21 14:30:00,36.32,36.36,36.25,36.34,45680.0,34.3877,34.4256,34.3214,34.4066,45680.0
2023-02-21 14:35:00,36.34,36.37,36.31,36.34,45310.0,34.4066,34.435,34.3782,34.4066,45310.0
2023-02-21 14:40:00,36.34,36.37,36.3,36.36,43893.0,34.4066,34.435,34.3688,34.4256,43893.0
2023-02-21 14:45:00,36.36,36.37,36.31,36.37,41226.0,34.4256,34.435,34.3782,34.435,41226.0
2023-02-21 14:50:00,36.37,36.41,36.34,36.41,37405.0,34.435,34.4729,34.4066,34.4729,37405.0
2023-02-21 14:55:00,36.41,36.44,36.39,36.4,61037.0,34.4729,34.5013,34.454,34.4634,61037.0
2023-02-21 15:00:00,36.4,36.45,36.38,36.44,48713.0,34.4634,34.5108,34.4445,34.5013,48713.0
2023-02-21 15:05:00,36.44,36.44,36.38,36.41,47716.0,34.5013,34.5013,34.4445,34.4729,47716.0
2023-02-21 15:10:00,36.41,36.41,36.36,36.4,43434.0,34.4729,34.4729,34.4256,34.4634,43434.0
2023-02-21 15:15:00,36.39,36.41,36.32,36.36,56260.0,34.454,34.4729,34.3877,34.4256,56260.0
2023-02-21 15:20:00,36.36,36.37,36.32,36.36,67099.0,34.4256,34.435,34.3877,34.4256,67099.0
2023-02-21 15:25:00,36.36,36.42,36.35,36.41,71159.0,34.4256,34.4824,34.4161,34.4729,71159.0
2023-02-21 15:30:00,36.41,36.5,36.41,36.48,76449.0,34.4729,34.5581,34.4729,34.5392,76449.0
2023-02-21 15:35:00,36.49,36.53,36.49,36.52,95115.0,34.5486,34.5865,34.5486,34.5771,95115.0
2023-02-21 15:40:00,36.52,36.52,36.43,36.5,105804.0,34.5771,34.5771,34.4918,34.5581,105804.0
2023-02-21 15:45:00,36.5,36.52,36.39,36.41,170545.0,34.5581,34.5771,34.454,34.4729,170545.0
2023-02-21 15:50:00,36.42,36.44,36.29,36.33,200769.0,34.4824,34.5013,34.3593,34.3972,200769.0
2023-02-21 15:55:00,36.33,36.42,36.31,36.41,365026.0,34.3972,34.4824,34.3782,34.4729,365026.0
2023-02-22 09:30:00,36.26,36.45,36.07,36.38,172097.0,34.3309,34.5108,34.151,34.4445,172097.0
2023-02-22 09:35:00,36.38,36.56,36.33,36.44,43061.0,34.4445,34.6149,34.3972,34.5013,43061.0
2023-02-22 09:40:00,36.47,36.5,36.39,36.43,31095.0,34.5297,34.5581,34.454,34.4918,31095.0
2023-02-22 09:45:00,36.42,36.55,36.33,36.5,62643.0,34.4824,34.6055,34.3972,34.5581,62643.0
2023-02-22 09:50:00,36.5,36.5,36.29,36.38,77687.0,34.5581,34.5581,34.3593,34.4445,77687.0
2023-02-22 09:55:00,36.37,36.49,36.23,36.26,77761.0,34.435,34.5486,34.3025,34.3309,77761.0
2023-02-22 10:00:00,36.26,36.31,36.13,36.15,82476.0,34.3309,34.3782,34.2078,34.2267,82476.0
2023-02-22 10:05:00,36.14,36.17,36.02,36.05,82887.0,34.2173,34.2457,34.1037,34.1321,82887.0
2023-02-22 10:10:00,36.05,36.06,35.76,35.85,224342.0,34.1321,34.1415,33.8575,33.9427,224342.0
2023-02-22 10:15:00,35.85,35.95,35.78,35.81,179264.0,33.9427,34.0374,33.8764,33.9048,179264.0
2023-02-22 10:20:00,35.8,35.81,35.59,35.76,304945.0,33.8954,33.9048,33.6965,33.8575,304945.0
2023-02-22 10:25:00,35.76,35.83,35.68,35.68,85215.0,33.8575,33.9238,33.7817,33.7817,85215.0
2023-02-22 10:30:00,35.68,35.68,35.49,35.61,83244.0,33.7817,33.7817,33.6018,33.7155,83244.0
2023-02-22 10:35:00,35.61,35.61,35.44,35.55,136056.0,33.7155,33.7155,33.5545,33.6587,136056.0
2023-02-22 10:40:00,35.56,35.72,35.55,35.65,82672.0,33.6681,33.8196,33.6587,33.7533,82672.0
2023-02-22 10:45:00,35.65,35.71,35.58,35.63,78998.0,33.7533,33.8101,33.6871,33.7344,78998.0
2023-02-22 10:50:00,35.63,35.71,35.61,35.66,75241.0,33.7344,33.8101,33.7155,33.7628,75241.0
2023-02-22 10:55:00,35.65,35.76,35.6,35.72,37768.0,33.7533,33.8575,33.706,33.8196,37768.0
2023-02-22 11:00:00,35.72,35.82,35.7,35.74,54184.0,33.8196,33.9143,33.8007,33.8385,54184.0
2023-02-22 11:05:00,35.73,35.87,35.73,35.86,62709.0,33.8291,33.9616,33.8291,33.9522,62709.0
2023-02-22 11:10:00,35.85,35.86,35.69,35.7,61254.0,33.9427,33.9522,33.7912,33.8007,61254.0
2023-02-22 11:15:00,35.67,35.7,35.57,35.7,80711.0,33.7723,33.8007,33.6776,33.8007,80711.0
2023-02-22 11:20:00,35.71,35.83,35.69,35.83,85110.0,33.8101,33.9238,33.7912,33.9238,85110.0
2023-02-22 11:25:00,35.83,35.92,35.82,35.9,63955.0,33.9238,34.009,33.9143,33.99,63955.0
2023-02-22 11:30:00,35.9,35.9,35.75,35.88,45854.0,33.99,33.99,33.848,33.9711,45854.0
2023-02-22 11:35:00,35.88,35.95,35.88,35.92,31748.0,33.9711,34.0374,33.9711,34.009,31748.0
2023-02-22 11:40:00,35.91,35.96,35.87,35.95,46413.0,33.9995,34.0468,33.9616,34.0374,46413.0
2023-02-22 11:45:00,35.96,35.99,35.85,35.88,59543.0,34.0468,34.0752,33.9427,33.9711,59543.0
2023-02-22 11:50:00,35.87,35.95,35.83,35.95,31087.0,33.9616,34.0374,33.9238,34.0374,31087.0
2023-02-22 11:55:00,35.95,36.01,35.94,35.97,33643.0,34.0374,34.0942,34.0279,34.0563,33643.0
2023-02-22 12:00:00,35.97,35.98,35.91,35.93,40003.0,34.0563,34.0658,33.9995,34.0184,40003.0
2023-02-22 12:05:00,35.92,36.04,35.92,36.01,27581.0,34.009,34.1226,34.009,34.0942,27581.0
2023-02-22 12:10:00,36.0,36.01,35.94,36.0,35177.0,34.0847,34.0942,34.0279,34.0847,35177.0
2023-02-22 12:15:00,36.01,36.08,36.0,36.08,37496.0,34.0942,34.1605,34.0847,34.1605,37496.0
2023-02-22 12:20:00,36.08,36.13,36.07,36.12,41663.0,34.1605,34.2078,34.151,34.1983,41663.0
2023-02-22 12:25:00,36.12,36.14,36.07,36.11,21457.0,34.1983,34.2173,34.151,34.1889,21457.0
2023-02-22 12:30:00,36.11,36.14,36.09,36.14,35332.0,34.1889,34.2173,34.1699,34.2173,35332.0
2023-02-22 12:35:00,36.13,36.17,36.1,36.13,85534.0,34.2078,34.2457,34.1794,34.2078,85534.0
2023-02-22 12:40:00,36.13,36.2,36.12,36.19,21507.0,34.2078,34.2741,34.1983,34.2646,21507.0
2023-02-22 12:45:00,36.19,36.23,36.15,36.16,40005.0,34.2646,34.3025,34.2267,34.2362,40005.0
2023-02-22 12:50:00,36.16,36.23,36.13,36.22,39379.0,34.2362,34.3025,34.2078,34.293,39379.0
2023-02-22 12:55:00,36.23,36.23,36.16,36.2,34532.0,34.3025,34.3025,34.2362,34.2741,34532.0
2023-02-22 13:00:00,36.18,36.2,36.07,36.09,32214.0,34.2551,34.2741,34.151,34.1699,32214.0
2023-02-22 13:05:00,36.08,36.16,36.08,36.14,28095.0,34.1605,34.2362,34.1605,34.2173,28095.0
2023-02-22 13:10:00,36.14,36.19,36.14,36.18,35610.0,34.2173,34.2646,34.2173,34.2551,35610.0
2023-02-22 13:15:00,36.18,36.23,36.17,36.19,20231.0,34.2551,34.3025,34.2457,34.2646,20231.0
2023-02-22 13:20:00,36.19,36.24,36.19,36.22,21011.0,34.2646,34.3119,34.2646,34.293,21011.0
2023-02-22 13:25:00,36.22,36.28,36.2,36.2,32623.0,34.293,34.3498,34.2741,34.2741,32623.0
2023-02-22 13:30:00,36.19,36.24,36.18,36.23,26232.0,34.2646,34.3119,34.2551,34.3025,26232.0
2023-02-22 13:35:00,36.23,36.27,36.22,36.23,30780.0,34.3025,34.3404,34.293,34.3025,30780.0
2023-02-22 13:40:00,36.23,36.3,36.21,36.29,21688.0,34.3025,34.3688,34.2835,34.3593,21688.0
2023-02-22 13:45:00,36.3,36.3,36.2,36.22,36903.0,34.3688,34.3688,34.2741,34.293,36903.0
2023-02-22 13:50:00,36.22,36.24,36.2,36.21,23333.0,34.293,34.3119,34.2741,34.2835,23333.0
2023-02-22 13:55:00,36.2,36.21,36.14,36.15,39297.0,34.2741,34.2835,34.2173,34.2267,39297.0
2023-02-22 14:00:00,36.14,36.31,36.05,36.08,196838.0,34.2173,34.3782,34.1321,34.1605,196838.0
2023-02-22 14:05:00,36.09,36.14,35.99,36.07,104225.0,34.1699,34.2173,34.0752,34.151,104225.0
2023-02-22 14:10:00,36.07,36.1,35.86,35.9,104555.0,34.151,34.1794,33.9522,33.99,104555.0
2023-02-22 14:15:00,35.9,35.99,35.79,35.98,100292.0,33.99,34.0752,33.8859,34.0658,100292.0
2023-02-22 14:20:00,35.98,36.04,35.91,35.93,30573.0,34.0658,34.1226,33.9995,34.0184,30573.0
2023-02-22 14:25:00,35.93,35.95,35.88,35.9,38719.0,34.0184,34.0374,33.9711,33.99,38719.0
2023-02-22 14:30:00,35.9,35.92,35.86,35.88,70951.0,33.99,34.009,33.9522,33.9711,70951.0
2023-02-22 14:35:00,35.88,35.91,35.83,35.84,55825.0,33.9711,33.9995,33.9238,33.9332,55825.0
2023-02-22 14:40:00,35.84,35.86,35.74,35.78,45604.0,33.9332,33.9522,33.8385,33.8764,45604.0
2023-02-22 14:45:00,35.77,35.8,35.69,35.69,63026.0,33.867,33.8954,33.7912,33.7912,63026.0
2023-02-22 14:50:00,35.7,35.71,35.59,35.67,86974.0,33.8007,33.8101,33.6965,33.7723,86974.0
2023-02-22 14:55:00,35.66,35.67,35.52,35.52,63990.0,33.7628,33.7723,33.6303,33.6303,63990.0
2023-02-22 15:00:00,35.53,35.58,35.49,35.58,54242.0,33.6397,33.6871,33.6018,33.6871,54242.0
2023-02-22 15:05:00,35.58,35.61,35.53,35.57,42452.0,33.6871,33.7155,33.6397,33.6776,42452.0
2023-02-22 15:10:00,35.57,35.61,35.49,35.5,46482.0,33.6776,33.7155,33.6018,33.6113,46482.0
2023-02-22 15:15:00,35.5,35.55,35.49,35.54,46396.0,33.6113,33.6587,33.6018,33.6492,46396.0
2023-02-22 15:20:00,35.54,35.62,35.48,35.59,58330.0,33.6492,33.7249,33.5924,33.6965,58330.0
2023-02-22 15:25:00,35.59,35.6,35.46,35.47,73272.0,33.6965,33.706,33.5734,33.5829,73272.0
2023-02-22 15:30:00,35.47,35.52,35.43,35.52,73902.0,33.5829,33.6303,33.545,33.6303,73902.0
2023-02-22 15:35:00,35.52,35.54,35.45,35.48,90312.0,33.6303,33.6492,33.564,33.5924,90312.0
2023-02-22 15:40:00,35.48,35.55,35.46,35.5,105442.0,33.5924,33.6587,33.5734,33.6113,105442.0
2023-02-22 15:45:00,35.5,35.62,35.48,35.59,164506.0,33.6113,33.7249,33.5924,33.6965,164506.0
2023-02-22 15:50:00,35.59,35.64,35.52,35.6,187462.0,33.6965,33.7439,33.6303,33.706,187462.0
2023-02-22 15:55:00,35.61,35.72,35.6,35.71,365652.0,33.7155,33.8196,33.706,33.8101,365652.0
2023-02-23 09:30:00,36.49,36.79,36.42,36.55,193162.0,34.5486,34.8327,34.4824,34.6055,193162.0
2023-02-23 09:35:00,36.57,36.57,36.35,36.36,110211.0,34.6244,34.6244,34.4161,34.4256,110211.0
2023-02-23 09:40:00,36.36,36.41,36.18,36.29,85960.0,34.4256,34.4729,34.2551,34.3593,85960.0
2023-02-23 09:45:00,36.28,36.51,36.27,36.34,83484.0,34.3498,34.5676,34.3404,34.4066,83484.0
2023-02-23 09:50:00,36.33,36.47,36.2,36.42,79635.0,34.3972,34.5297,34.2741,34.4824,79635.0
2023-02-23 09:55:00,36.43,36.52,36.32,36.36,54221.0,34.4918,34.5771,34.3877,34.4256,54221.0
2023-02-23 10:00:00,36.36,36.43,36.32,36.32,69826.0,34.4256,34.4918,34.3877,34.3877,69826.0
2023-02-23 10:05:00,36.32,36.36,36.23,36.29,68200.0,34.3877,34.4256,34.3025,34.3593,68200.0
2023-02-23 10:10:00,36.3,36.38,36.23,36.36,40336.0,34.3688,34.4445,34.3025,34.4256,40336.0
2023-02-23 10:15:00,36.36,36.4,36.23,36.26,34193.0,34.4256,34.4634,34.3025,34.3309,34193.0
2023-02-23 10:20:00,36.27,36.35,36.26,36.33,35691.0,34.3404,34.4161,34.3309,34.3972,35691.0
2023-02-23 10:25:00,36.34,36.48,36.33,36.47,29203.0,34.4066,34.5392,34.3972,34.5297,29203.0
2023-02-23 10:30:00,36.47,36.47,36.33,36.36,31232.0,34.5297,34.5297,34.3972,34.4256,31232.0
2023-02-23 10:35:00,36.35,36.35,36.24,36.3,31780.0,34.4161,34.4161,34.3119,34.3688,31780.0
2023-02-23 10:40:00,36.3,36.37,36.28,36.3,33414.0,34.3688,34.435,34.3498,34.3688,33414.0
2023-02-23 10:45:00,36.3,36.36,36.23,36.28,43910.0,34.3688,34.4256,34.3025,34.3498,43910.0
2023-02-23 10:50:00,36.28,36.31,36.21,36.3,43246.0,34.3498,34.3782,34.2835,34.3688,43246.0
2023-02-23 10:55:00,36.31,36.33,36.27,36.29,28438.0,34.3782,34.3972,34.3404,34.3593,28438.0
2023-02-23 11:00:00,36.29,36.35,36.27,36.28,43377.0,34.3593,34.4161,34.3404,34.3498,43377.0
2023-02-23 11:05:00,36.27,36.3,36.16,36.19,68397.0,34.3404,34.3688,34.2362,34.2646,68397.0
2023-02-23 11:10:00,36.2,36.26,36.15,36.17,28710.0,34.2741,34.3309,34.2267,34.2457,28710.0
2023-02-23 11:15:00,36.18,36.2,36.1,36.13,45301.0,34.2551,34.2741,34.1794,34.2078,45301.0
2023-02-23 11:20:00,36.13,36.18,36.08,36.12,54667.0,34.2078,34.2551,34.1605,34.1983,54667.0
2023-02-23 11:25:00,36.12,36.15,35.99,36.02,72607.0,34.1983,34.2267,34.0752,34.1037,72607.0
2023-02-23 11:30:00,36.02,36.07,35.99,36.02,34695.0,34.1037,34.151,34.0752,34.1037,34695.0
2023-02-23 11:35:00,36.02,36.06,35.94,35.95,61869.0,34.1037,34.1415,34.0279,34.0374,61869.0
2023-02-23 11:40:00,35.95,36.08,35.91,36.07,116358.0,34.0374,34.1605,33.9995,34.151,116358.0
2023-02-23 11:45:00,36.06,36.09,36.02,36.04,34480.0,34.1415,34.1699,34.1037,34.1226,34480.0
2023-02-23 11:50:00,36.03,36.03,35.89,35.9,40105.0,34.1131,34.1131,33.9806,33.99,40105.0
2023-02-23 11:55:00,35.9,35.9,35.8,35.82,34420.0,33.99,33.99,33.8954,33.9143,34420.0
2023-02-23 12:00:00,35.82,35.94,35.81,35.91,30360.0,33.9143,34.0279,33.9048,33.9995,30360.0
2023-02-23 12:05:00,35.91,35.95,35.84,35.84,29163.0,33.9995,34.0374,33.9332,33.9332,29163.0
2023-02-23 12:10:00,35.83,35.9,35.79,35.9,28860.0,33.9238,33.99,33.8859,33.99,28860.0
2023-02-23 12:15:00,35.89,35.95,35.87,35.89,29064.0,33.9806,34.0374,33.9616,33.9806,29064.0
2023-02-23 12:20:00,35.89,36.02,35.88,36.01,44700.0,33.9806,34.1037,33.9711,34.0942,44700.0
2023-02-23 12:25:00,36.01,36.04,35.98,36.01,24563.0,34.0942,34.1226,34.0658,34.0942,24563.0
2023-02-23 12:30:00,36.02,36.06,35.98,36.06,31244.0,34.1037,34.1415,34.0658,34.1415,31244.0
2023-02-23 12:35:00,36.05,36.12,36.04,36.07,43117.0,34.1321,34.1983,34.1226,34.151,43117.0
2023-02-23 12:40:00,36.06,36.14,36.03,36.13,32808.0,34.1415,34.2173,34.1131,34.2078,32808.0
2023-02-23 12:45:00,36.13,36.18,36.09,36.11,32668.0,34.2078,34.2551,34.1699,34.1889,32668.0
2023-02-23 12:50:00,36.1,36.15,36.09,36.13,40321.0,34.1794,34.2267,34.1699,34.2078,40321.0
2023-02-23 12:55:00,36.12,36.18,36.11,36.18,16786.0,34.1983,34.2551,34.1889,34.2551,16786.0
2023-02-23 13:00:00,36.17,36.23,36.15,36.21,49963.0,34.2457,34.3025,34.2267,34.2835,49963.0
2023-02-23 13:05:00,36.22,36.22,36.17,36.2,20098.0,34.293,34.293,34.2457,34.2741,20098.0
2023-02-23 13:10:00,36.2,36.2,36.13,36.17,24564.0,34.2741,34.2741,34.2078,34.2457,24564.0
2023-02-23 13:15:00,36.17,36.2,36.14,36.18,20015.0,34.2457,34.2741,34.2173,34.2551,20015.0
2023-02-23 13:20:00,36.18,36.2,36.16,36.17,18863.0,34.2551,34.2741,34.2362,34.2457,18863.0
2023-02-23 13:25:00,36.18,36.21,36.13,36.2,28791.0,34.2551,34.2835,34.2078,34.2741,28791.0
2023-02-23 13:30:00,36.2,36.21,36.11,36.16,18216.0,34.2741,34.2835,34.1889,34.2362,18216.0
2023-02-23 13:35:00,36.16,36.17,36.1,36.15,30351.0,34.2362,34.2457,34.1794,34.2267,30351.0
2023-02-23 13:40:00,36.15,36.21,36.14,36.16,38770.0,34.2267,34.2835,34.2173,34.2362,38770.0
2023-02-23 13:45:00,36.17,36.25,36.16,36.24,47137.0,34.2457,34.3214,34.2362,34.3119,47137.0
2023-02-23 13:50:00,36.25,36.26,36.19,36.19,29286.0,34.3214,34.3309,34.2646,34.2646,29286.0
2023-02-23 13:55:00,36.2,36.27,36.19,36.27,28870.0,34.2741,34.3404,34.2646,34.3404,28870.0
2023-02-23 14:00:00,36.27,36.33,36.27,36.29,30096.0,34.3404,34.3972,34.3404,34.3593,30096.0
2023-02-23 14:05:00,36.28,36.29,36.25,36.29,22714.0,34.3498,34.3593,34.3214,34.3593,22714.0
2023-02-23 14:10:00,36.29,36.29,36.23,36.25,36352.0,34.3593,34.3593,34.3025,34.3214,36352.0
2023-02-23 14:15:00,36.25,36.31,36.25,36.28,44818.0,34.3214,34.3782,34.3214,34.3498,44818.0
2023-02-23 14:20:00,36.28,36.34,36.27,36.34,41715.0,34.3498,34.4066,34.3404,34.4066,41715.0
2023-02-23 14:25:00,36.34,36.42,36.34,36.4,52839.0,34.4066,34.4824,34.4066,34.4634,52839.0
2023-02-23 14:30:00,36.41,36.46,36.38,36.44,50370.0,34.4729,34.5202,34.4445,34.5013,50370.0
2023-02-23 14:35:00,36.44,36.46,36.41,36.41,28323.0,34.5013,34.5202,34.4729,34.4729,28323.0
2023-02-23 14:40:00,36.42,36.44,36.35,36.39,40521.0,34.4824,34.5013,34.4161,34.454,40521.0
2023-02-23 14:45:00,36.4,36.43,36.4,36.43,23444.0,34.4634,34.4918,34.4634,34.4918,23444.0
2023-02-23 14:50:00,36.42,36.43,36.38,36.4,32222.0,34.4824,34.4918,34.4445,34.4634,32222.0
2023-02-23 14:55:00,36.41,36.43,36.34,36.41,67179.0,34.4729,34.4918,34.4066,34.4729,67179.0
2023-02-23 15:00:00,36.41,36.5,36.41,36.5,39232.0,34.4729,34.5581,34.4729,34.5581,39232.0
2023-02-23 15:05:00,36.5,36.54,36.49,36.54,33147.0,34.5581,34.596,34.5486,34.596,33147.0
2023-02-23 15:10:00,36.53,36.55,36.44,36.47,54332.0,34.5865,34.6055,34.5013,34.5297,54332.0
2023-02-23 15:15:00,36.46,36.47,36.36,36.36,53786.0,34.5202,34.5297,34.4256,34.4256,53786.0
2023-02-23 15:20:00,36.36,36.41,36.33,36.4,44117.0,34.4256,34.4729,34.3972,34.4634,44117.0
2023-02-23 15:25:00,36.4,36.42,36.36,36.41,38359.0,34.4634,34.4824,34.4256,34.4729,38359.0
2023-02-23 15:30:00,36.41,36.41,36.31,36.34,74059.0,34.4729,34.4729,34.3782,34.4066,74059.0
2023-02-23 15:35:00,36.34,36.36,36.3,36.34,50758.0,34.4066,34.4256,34.3688,34.4066,50758.0
2023-02-23 15:40:00,36.34,36.37,36.33,36.36,58543.0,34.4066,34.435,34.3972,34.4256,58543.0
2023-02-23 15:45:00,36.36,36.37,36.27,36.29,88875.0,34.4256,34.435,34.3404,34.3593,88875.0
2023-02-23 15:50:00,36.28,36.29,36.13,36.16,151111.0,34.3498,34.3593,34.2078,34.2362,151111.0
2023-02-23 15:55:00,36.16,36.25,36.11,36.23,332881.0,34.2362,34.3214,34.1889,34.3025,332881.0
2023-02-24 09:30:00,35.94,35.94,35.28,35.6,164594.0,34.0279,34.0279,33.403,33.706,164594.0
2023-02-24 09:35:00,35.61,35.71,35.54,35.66,51877.0,33.7155,33.8101,33.6492,33.7628,51877.0
2023-02-24 09:40:00,35.66,35.66,35.48,35.49,44900.0,33.7628,33.7628,33.5924,33.6018,44900.0
2023-02-24 09:45:00,35.49,35.49,35.3,35.34,119280.0,33.6018,33.6018,33.422,33.4598,119280.0
2023-02-24 09:50:00,35.33,35.73,35.32,35.66,114561.0,33.4504,33.8291,33.4409,33.7628,114561.0
2023-02-24 09:55:00,35.67,35.68,35.52,35.53,56148.0,33.7723,33.7817,33.6303,33.6397,56148.0
2023-02-24 10:00:00,35.52,35.68,35.49,35.65,49254.0,33.6303,33.7817,33.6018,33.7533,49254.0
2023-02-24 10:05:00,35.64,35.72,35.57,35.64,59145.0,33.7439,33.8196,33.6776,33.7439,59145.0
2023-02-24 10:10:00,35.64,35.64,35.48,35.52,63632.0,33.7439,33.7439,33.5924,33.6303,63632.0
2023-02-24 10:15:00,35.52,35.71,35.5,35.66,71076.0,33.6303,33.8101,33.6113,33.7628,71076.0
2023-02-24 10:20:00,35.66,35.7,35.54,35.54,46283.0,33.7628,33.8007,33.6492,33.6492,46283.0
2023-02-24 10:25:00,35.53,35.62,35.48,35.57,33439.0,33.6397,33.7249,33.5924,33.6776,33439.0
2023-02-24 10:30:00,35.56,35.63,35.52,35.61,34279.0,33.6681,33.7344,33.6303,33.7155,34279.0
2023-02-24 10:35:00,35.61,35.62,35.51,35.58,34384.0,33.7155,33.7249,33.6208,33.6871,34384.0
2023-02-24 10:40:00,35.58,35.66,35.52,35.64,31261.0,33.6871,33.7628,33.6303,33.7439,31261.0
2023-02-24 10:45:00,35.64,35.79,35.64,35.71,60688.0,33.7439,33.8859,33.7439,33.8101,60688.0
2023-02-24 10:50:00,35.72,35.72,35.62,35.71,45055.0,33.8196,33.8196,33.7249,33.8101,45055.0
2023-02-24 10:55:00,35.71,35.78,35.66,35.76,42848.0,33.8101,33.8764,33.7628,33.8575,42848.0
2023-02-24 11:00:00,35.77,35.86,35.76,35.79,66017.0,33.867,33.9522,33.8575,33.8859,66017.0
2023-02-24 11:05:00,35.78,35.93,35.76,35.93,35296.0,33.8764,34.0184,33.8575,34.0184,35296.0
2023-02-24 11:10:00,35.93,36.04,35.9,36.02,141514.0,34.0184,34.1226,33.99,34.1037,141514.0
2023-02-24 11:15:00,36.02,36.09,36.01,36.08,40015.0,34.1037,34.1699,34.0942,34.1605,40015.0
2023-02-24 11:20:00,36.08,36.15,36.03,36.14,75729.0,34.1605,34.2267,34.1131,34.2173,75729.0
2023-02-24 11:25:00,36.15,36.27,36.15,36.2,101294.0,34.2267,34.3404,34.2267,34.2741,101294.0
2023-02-24 11:30:00,36.21,36.28,36.14,36.22,63616.0,34.2835,34.3498,34.2173,34.293,63616.0
2023-02-24 11:35:00,36.23,36.25,36.19,36.2,34148.0,34.3025,34.3214,34.2646,34.2741,34148.0
2023-02-24 11:40:00,36.2,36.37,36.18,36.35,68714.0,34.2741,34.435,34.2551,34.4161,68714.0
2023-02-24 11:45:00,36.35,36.44,36.35,36.43,89931.0,34.4161,34.5013,34.4161,34.4918,89931.0
2023-02-24 11:50:00,36.43,36.52,36.4,36.41,83291.0,34.4918,34.5771,34.4634,34.4729,83291.0
2023-02-24 11:55:00,36.41,36.47,36.38,36.45,119398.0,34.4729,34.5297,34.4445,34.5108,119398.0
2023-02-24 12:00:00,36.44,36.5,36.43,36.48,102843.0,34.5013,34.5581,34.4918,34.5392,102843.0
2023-02-24 12:05:00,36.48,36.48,36.4,36.42,86105.0,34.5392,34.5392,34.4634,34.4824,86105.0
2023-02-24 12:10:00,36.42,36.43,36.33,36.36,43504.0,34.4824,34.4918,34.3972,34.4256,43504.0
2023-02-24 12:15:00,36.35,36.35,36.2,36.22,60651.0,34.4161,34.4161,34.2741,34.293,60651.0
2023-02-24 12:20:00,36.22,36.31,36.14,36.29,79345.0,34.293,34.3782,34.2173,34.3593,79345.0
2023-02-24 12:25:00,36.3,36.32,36.22,36.3,48113.0,34.3688,34.3877,34.293,34.3688,48113.0
2023-02-24 12:30:00,36.31,36.39,36.3,36.36,92418.0,34.3782,34.454,34.3688,34.4256,92418.0
2023-02-24 12:35:00,36.36,36.37,36.22,36.22,44360.0,34.4256,34.435,34.293,34.293,44360.0
2023-02-24 12:40:00,36.22,36.22,36.14,36.19,57083.0,34.293,34.293,34.2173,34.2646,57083.0
2023-02-24 12:45:00,36.19,36.24,36.13,36.21,140374.0,34.2646,34.3119,34.2078,34.2835,140374.0
2023-02-24 12:50:00,36.22,36.27,36.2,36.23,308821.0,34.293,34.3404,34.2741,34.3025,308821.0
2023-02-24 12:55:00,36.22,36.23,36.16,36.19,33840.0,34.293,34.3025,34.2362,34.2646,33840.0
2023-02-24 13:00:00,36.2,36.32,36.17,36.27,71286.0,34.2741,34.3877,34.2457,34.3404,71286.0
2023-02-24 13:05:00,36.27,36.32,36.25,36.26,63263.0,34.3404,34.3877,34.3214,34.3309,63263.0
2023-02-24 13:10:00,36.27,36.31,36.25,36.3,49901.0,34.3404,34.3782,34.3214,34.3688,49901.0
2023-02-24 13:15:00,36.31,36.35,36.28,36.34,40597.0,34.3782,34.4161,34.3498,34.4066,40597.0
2023-02-24 13:20:00,36.34,36.45,36.34,36.43,53381.0,34.4066,34.5108,34.4066,34.4918,53381.0
2023-02-24 13:25:00,36.43,36.44,36.32,36.32,38543.0,34.4918,34.5013,34.3877,34.3877,38543.0
2023-02-24 13:30:00,36.32,36.35,36.29,36.33,35623.0,34.3877,34.4161,34.3593,34.3972,35623.0
2023-02-24 13:35:00,36.33,36.36,36.3,36.34,38995.0,34.3972,34.4256,34.3688,34.4066,38995.0
2023-02-24 13:40:00,36.35,36.37,36.31,36.37,39883.0,34.4161,34.435,34.3782,34.435,39883.0
2023-02-24 13:45:00,36.36,36.4,36.33,36.34,35779.0,34.4256,34.4634,34.3972,34.4066,35779.0
2023-02-24 13:50:00,36.33,36.4,36.32,36.39,52257.0,34.3972,34.4634,34.3877,34.454,52257.0
2023-02-24 13:55:00,36.4,36.42,36.38,36.42,51056.0,34.4634,34.4824,34.4445,34.4824,51056.0
2023-02-24 14:00:00,36.42,36.49,36.39,36.44,50731.0,34.4824,34.5486,34.454,34.5013,50731.0
2023-02-24 14:05:00,36.45,36.51,36.43,36.51,109801.0,34.5108,34.5676,34.4918,34.5676,109801.0
2023-02-24 14:10:00,36.51,36.51,36.45,36.5,56263.0,34.5676,34.5676,34.5108,34.5581,56263.0
2023-02-24 14:15:00,36.49,36.57,36.49,36.56,55881.0,34.5486,34.6244,34.5486,34.6149,55881.0
2023-02-24 14:20:00,36.56,36.58,36.51,36.54,49351.0,34.6149,34.6339,34.5676,34.596,49351.0
2023-02-24 14:25:00,36.55,36.58,36.54,36.58,34234.0,34.6055,34.6339,34.596,34.6339,34234.0
2023-02-24 14:30:00,36.57,36.61,36.52,36.55,63358.0,34.6244,34.6623,34.5771,34.6055,63358.0
2023-02-24 14:35:00,36.55,36.59,36.53,36.57,33404.0,34.6055,34.6433,34.5865,34.6244,33404.0
2023-02-24 14:40:00,36.57,36.66,36.54,36.66,102071.0,34.6244,34.7096,34.596,34.7096,102071.0
2023-02-24 14:45:00,36.66,36.79,36.64,36.79,158180.0,34.7096,34.8327,34.6907,34.8327,158180.0
2023-02-24 14:50:00,36.78,36.83,36.77,36.82,112305.0,34.8232,34.8706,34.8138,34.8611,112305.0
2023-02-24 14:55:00,36.81,36.91,36.76,36.9,115193.0,34.8516,34.9463,34.8043,34.9368,115193.0
2023-02-24 15:00:00,36.9,36.98,36.89,36.91,132828.0,34.9368,35.0126,34.9274,34.9463,132828.0
2023-02-24 15:05:00,36.91,36.96,36.9,36.93,79745.0,34.9463,34.9936,34.9368,34.9652,79745.0
2023-02-24 15:10:00,36.93,36.94,36.81,36.83,96683.0,34.9652,34.9747,34.8516,34.8706,96683.0
2023-02-24 15:15:00,36.83,36.92,36.82,36.92,87046.0,34.8706,34.9558,34.8611,34.9558,87046.0
2023-02-24 15:20:00,36.91,36.99,36.91,36.96,101267.0,34.9463,35.022,34.9463,34.9936,101267.0
2023-02-24 15:25:00,36.95,37.08,36.92,36.98,194888.0,34.9842,35.1073,34.9558,35.0126,194888.0
2023-02-24 15:30:00,36.98,36.99,36.82,36.84,131432.0,35.0126,35.022,34.8611,34.88,131432.0
2023-02-24 15:35:00,36.84,36.89,36.77,36.84,156381.0,34.88,34.9274,34.8138,34.88,156381.0
2023-02-24 15:40:00,36.83,36.9,36.82,36.87,127758.0,34.8706,34.9368,34.8611,34.9084,127758.0
2023-02-24 15:45:00,36.86,36.9,36.83,36.9,170183.0,34.899,34.9368,34.8706,34.9368,170183.0
2023-02-24 15:50:00,36.9,36.92,36.84,36.9,305663.0,34.9368,34.9558,34.88,34.9368,305663.0
2023-02-24 15:55:00,36.91,37.04,36.89,36.99,604653.0,34.9463,35.0694,34.9274,35.022,604653.0
2023-02-27 09:30:00,36.85,37.03,36.72,36.77,168814.0,34.8895,35.0599,34.7664,34.8138,168814.0
2023-02-27 09:35:00,36.76,37.03,36.76,36.95,53319.0,34.8043,35.0599,34.8043,34.9842,53319.0
2023-02-27 09:40:00,36.94,36.95,36.67,36.73,188460.0,34.9747,34.9842,34.7191,34.7759,188460.0
2023-02-27 09:45:00,36.73,36.95,36.71,36.93,86275.0,34.7759,34.9842,34.7569,34.9652,86275.0
2023-02-27 09:50:00,36.94,37.0,36.87,36.9,64162.0,34.9747,35.0315,34.9084,34.9368,64162.0
2023-02-27 09:55:00,36.9,37.1,36.88,37.07,61408.0,34.9368,35.1262,34.9179,35.0978,61408.0
2023-02-27 10:00:00,37.05,37.1,36.98,37.08,71227.0,35.0789,35.1262,35.0126,35.1073,71227.0
2023-02-27 10:05:00,37.07,37.27,37.06,37.26,73749.0,35.0978,35.2871,35.0883,35.2777,73749.0
2023-02-27 10:10:00,37.24,37.27,37.11,37.16,69275.0,35.2587,35.2871,35.1357,35.183,69275.0
2023-02-27 10:15:00,37.17,37.26,37.17,37.26,50645.0,35.1925,35.2777,35.1925,35.2777,50645.0
2023-02-27 10:20:00,37.24,37.27,37.07,37.15,79872.0,35.2587,35.2871,35.0978,35.1735,79872.0
2023-02-27 10:25:00,37.15,37.23,37.15,37.22,38739.0,35.1735,35.2493,35.1735,35.2398,38739.0
2023-02-27 10:30:00,37.22,37.32,37.21,37.28,57889.0,35.2398,35.3345,35.2303,35.2966,57889.0
2023-02-27 10:35:00,37.28,37.29,37.06,37.09,63186.0,35.2966,35.3061,35.0883,35.1167,63186.0
2023-02-27 10:40:00,37.08,37.15,37.03,37.13,37241.0,35.1073,35.1735,35.0599,35.1546,37241.0
2023-02-27 10:45:00,37.13,37.13,37.04,37.09,37621.0,35.1546,35.1546,35.0694,35.1167,37621.0
2023-02-27 10:50:00,37.09,37.19,37.08,37.16,45993.0,35.1167,35.2114,35.1073,35.183,45993.0
2023-02-27 10:55:00,37.16,37.18,37.05,37.17,47658.0,35.183,35.2019,35.0789,35.1925,47658.0
2023-02-27 11:00:00,37.18,37.23,37.15,37.2,37877.0,35.2019,35.2493,35.1735,35.2209,37877.0
2023-02-27 11:05:00,37.2,37.34,37.19,37.32,62840.0,35.2209,35.3534,35.2114,35.3345,62840.0
2023-02-27 11:10:00,37.32,37.34,37.2,37.26,63359.0,35.3345,35.3534,35.2209,35.2777,63359.0
2023-02-27 11:15:00,37.26,37.31,37.22,37.25,74907.0,35.2777,35.325,35.2398,35.2682,74907.0
2023-02-27 11:20:00,37.26,37.29,37.21,37.23,42882.0,35.2777,35.3061,35.2303,35.2493,42882.0
2023-02-27 11:25:00,37.23,37.25,37.15,37.16,40956.0,35.2493,35.2682,35.1735,35.183,40956.0
2023-02-27 11:30:00,37.16,37.19,37.09,37.1,67416.0,35.183,35.2114,35.1167,35.1262,67416.0
2023-02-27 11:35:00,37.11,37.18,37.09,37.15,52366.0,35.1357,35.2019,35.1167,35.1735,52366.0
2023-02-27 11:40:00,37.14,37.21,37.14,37.2,38773.0,35.1641,35.2303,35.1641,35.2209,38773.0
2023-02-27 11:45:00,37.2,37.28,37.2,37.23,33867.0,35.2209,35.2966,35.2209,35.2493,33867.0
2023-02-27 11:50:00,37.23,37.25,37.17,37.25,80936.0,35.2493,35.2682,35.1925,35.2682,80936.0
2023-02-27 11:55:00,37.25,37.28,37.22,37.27,34237.0,35.2682,35.2966,35.2398,35.2871,34237.0
2023-02-27 12:00:00,37.28,37.35,37.27,37.27,60179.0,35.2966,35.3629,35.2871,35.2871,60179.0
2023-02-27 12:05:00,37.28,37.36,37.28,37.3,28615.0,35.2966,35.3724,35.2966,35.3156,28615.0
2023-02-27 12:10:00,37.33,37.37,37.28,37.34,29605.0,35.344,35.3818,35.2966,35.3534,29605.0
2023-02-27 12:15:00,37.34,37.36,37.29,37.3,35201.0,35.3534,35.3724,35.3061,35.3156,35201.0
2023-02-27 12:20:00,37.29,37.3,37.18,37.2,51440.0,35.3061,35.3156,35.2019,35.2209,51440.0
2023-02-27 12:25:00,37.2,37.31,37.2,37.3,38825.0,35.2209,35.325,35.2209,35.3156,38825.0
2023-02-27 12:30:00,37.31,37.42,37.31,37.35,49617.0,35.325,35.4292,35.325,35.3629,49617.0
2023-02-27 12:35:00,37.36,37.39,37.34,37.36,44482.0,35.3724,35.4008,35.3534,35.3724,44482.0
2023-02-27 12:40:00,37.35,37.38,37.34,37.38,30985.0,35.3629,35.3913,35.3534,35.3913,30985.0
2023-02-27 12:45:00,37.39,37.4,37.31,37.32,30231.0,35.4008,35.4102,35.325,35.3345,30231.0
2023-02-27 12:50:00,37.32,37.37,37.27,37.27,47421.0,35.3345,35.3818,35.2871,35.2871,47421.0
2023-02-27 12:55:00,37.28,37.32,37.27,37.31,17820.0,35.2966,35.3345,35.2871,35.325,17820.0
2023-02-27 13:00:00,37.31,37.34,37.29,37.3,30578.0,35.325,35.3534,35.3061,35.3156,30578.0
2023-02-27 13:05:00,37.3,37.33,37.29,37.32,41194.0,35.3156,35.344,35.3061,35.3345,41194.0
2023-02-27 13:10:00,37.32,37.4,37.32,37.39,32136.0,35.3345,35.4102,35.3345,35.4008,32136.0
2023-02-27 13:15:00,37.4,37.41,37.35,37.36,51358.0,35.4102,35.4197,35.3629,35.3724,51358.0
2023-02-27 13:20:00,37.36,37.38,37.26,37.27,35147.0,35.3724,35.3913,35.2777,35.2871,35147.0
2023-02-27 13:25:00,37.26,37.28,37.22,37.26,35493.0,35.2777,35.2966,35.2398,35.2777,35493.0
2023-02-27 13:30:00,37.27,37.28,37.24,37.28,34658.0,35.2871,35.2966,35.2587,35.2966,34658.0
2023-02-27 13:35:00,37.29,37.29,37.1,37.11,90028.0,35.3061,35.3061,35.1262,35.1357,90028.0
2023-02-27 13:40:00,37.11,37.13,37.02,37.02,100566.0,35.1357,35.1546,35.0504,35.0504,100566.0
2023-02-27 13:45:00,37.02,37.06,36.98,37.02,81392.0,35.0504,35.0883,35.0126,35.0504,81392.0
2023-02-27 13:50:00,37.01,37.1,37.01,37.08,62183.0,35.041,35.1262,35.041,35.1073,62183.0
2023-02-27 13:55:00,37.07,37.11,37.03,37.06,57391.0,35.0978,35.1357,35.0599,35.0883,57391.0
2023-02-27 14:00:00,37.06,37.18,37.04,37.16,127103.0,35.0883,35.2019,35.0694,35.183,127103.0
2023-02-27 14:05:00,37.17,37.22,37.17,37.19,31309.0,35.1925,35.2398,35.1925,35.2114,31309.0
2023-02-27 14:10:00,37.19,37.25,37.19,37.22,33707.0,35.2114,35.2682,35.2114,35.2398,33707.0
2023-02-27 14:15:00,37.23,37.27,37.2,37.26,32558.0,35.2493,35.2871,35.2209,35.2777,32558.0
2023-02-27 14:20:00,37.27,37.28,37.22,37.28,24782.0,35.2871,35.2966,35.2398,35.2966,24782.0
2023-02-27 14:25:00,37.28,37.33,37.27,37.33,39146.0,35.2966,35.344,35.2871,35.344,39146.0
2023-02-27 14:30:00,37.33,37.39,37.32,37.38,41157.0,35.344,35.4008,35.3345,35.3913,41157.0
2023-02-27 14:35:00,37.39,37.41,37.32,37.36,41605.0,35.4008,35.4197,35.3345,35.3724,41605.0
2023-02-27 14:40:00,37.36,37.37,37.24,37.29,70520.0,35.3724,35.3818,35.2587,35.3061,70520.0
2023-02-27 14:45:00,37.29,37.29,37.22,37.27,30886.0,35.3061,35.3061,35.2398,35.2871,30886.0
2023-02-27 14:50:00,37.27,37.34,37.26,37.34,30061.0,35.2871,35.3534,35.2777,35.3534,30061.0
2023-02-27 14:55:00,37.34,37.34,37.27,37.27,41289.0,35.3534,35.3534,35.2871,35.2871,41289.0
2023-02-27 15:00:00,37.27,37.29,37.24,37.26,36380.0,35.2871,35.3061,35.2587,35.2777,36380.0
2023-02-27 15:05:00,37.26,37.27,37.2,37.23,45674.0,35.2777,35.2871,35.2209,35.2493,45674.0
2023-02-27 15:10:00,37.22,37.22,37.16,37.2,82737.0,35.2398,35.2398,35.183,35.2209,82737.0
2023-02-27 15:15:00,37.2,37.23,37.14,37.16,51680.0,35.2209,35.2493,35.1641,35.183,51680.0
2023-02-27 15:20:00,37.16,37.2,37.12,37.14,183175.0,35.183,35.2209,35.1451,35.1641,183175.0
2023-02-27 15:25:00,37.14,37.22,37.13,37.22,55465.0,35.1641,35.2398,35.1546,35.2398,55465.0
2023-02-27 15:30:00,37.21,37.22,37.11,37.16,69153.0,35.2303,35.2398,35.1357,35.183,69153.0
2023-02-27 15:35:00,37.16,37.17,37.11,37.15,61967.0,35.183,35.1925,35.1357,35.1735,61967.0
2023-02-27 15:40:00,37.14,37.32,37.13,37.3,168065.0,35.1641,35.3345,35.1546,35.3156,168065.0
2023-02-27 15:45:00,37.3,37.35,37.24,37.25,188655.0,35.3156,35.3629,35.2587,35.2682,188655.0
2023-02-27 15:50:00,37.26,37.3,37.15,37.19,254393.0,35.2777,35.3156,35.1735,35.2114,254393.0
2023-02-27 15:55:00,37.19,37.24,37.15,37.18,463833.0,35.2114,35.2587,35.1735,35.2019,463833.0
2023-02-28 09:30:00,37.43,37.43,37.07,37.1,142438.0,35.5951,35.5951,35.2528,35.2813,142438.0
2023-02-28 09:35:00,37.1,37.34,37.07,37.33,61603.0,35.2813,35.5096,35.2528,35.5,61603.0
2023-02-28 09:40:00,37.32,37.37,37.12,37.17,96548.0,35.4905,35.5381,35.3003,35.3479,96548.0
2023-02-28 09:45:00,37.16,37.21,37.08,37.11,124218.0,35.3384,35.3859,35.2623,35.2908,124218.0
2023-02-28 09:50:00,37.1,37.33,37.1,37.23,108299.0,35.2813,35.5,35.2813,35.4049,108299.0
2023-02-28 09:55:00,37.23,37.27,37.08,37.09,71797.0,35.4049,35.443,35.2623,35.2718,71797.0
2023-02-28 10:00:00,37.09,37.35,37.08,37.16,157139.0,35.2718,35.5191,35.2623,35.3384,157139.0
2023-02-28 10:05:00,37.17,37.38,37.17,37.3,69425.0,35.3479,35.5476,35.3479,35.4715,69425.0
2023-02-28 10:10:00,37.3,37.32,37.21,37.26,92613.0,35.4715,35.4905,35.3859,35.4335,92613.0
2023-02-28 10:15:00,37.24,37.28,37.18,37.25,49326.0,35.4145,35.4525,35.3574,35.424,49326.0
2023-02-28 10:20:00,37.25,37.37,37.18,37.3,89245.0,35.424,35.5381,35.3574,35.4715,89245.0
2023-02-28 10:25:00,37.3,37.44,37.3,37.34,67634.0,35.4715,35.6047,35.4715,35.5096,67634.0
2023-02-28 10:30:00,37.34,37.39,37.29,37.31,45315.0,35.5096,35.5571,35.462,35.481,45315.0
2023-02-28 10:35:00,37.3,37.37,37.25,37.29,53124.0,35.4715,35.5381,35.424,35.462,53124.0
2023-02-28 10:40:00,37.28,37.35,37.21,37.27,53912.0,35.4525,35.5191,35.3859,35.443,53912.0
2023-02-28 10:45:00,37.27,37.28,37.12,37.18,50225.0,35.443,35.4525,35.3003,35.3574,50225.0
2023-02-28 10:50:00,37.18,37.25,37.1,37.16,54573.0,35.3574,35.424,35.2813,35.3384,54573.0
2023-02-28 10:55:00,37.16,37.26,37.13,37.22,56586.0,35.3384,35.4335,35.3098,35.3954,56586.0
2023-02-28 11:00:00,37.22,37.3,37.22,37.25,58434.0,35.3954,35.4715,35.3954,35.424,58434.0
2023-02-28 11:05:00,37.26,37.29,37.2,37.2,30430.0,35.4335,35.462,35.3764,35.3764,30430.0
2023-02-28 11:10:00,37.21,37.23,37.11,37.14,35349.0,35.3859,35.4049,35.2908,35.3194,35349.0
2023-02-28 11:15:00,37.14,37.24,37.13,37.14,93105.0,35.3194,35.4145,35.3098,35.3194,93105.0
2023-02-28 11:20:00,37.13,37.16,37.03,37.05,132613.0,35.3098,35.3384,35.2148,35.2338,132613.0
2023-02-28 11:25:00,37.05,37.07,36.97,36.98,75735.0,35.2338,35.2528,35.1577,35.1672,75735.0
2023-02-28 11:30:00,36.98,36.99,36.88,36.89,123446.0,35.1672,35.1767,35.0721,35.0816,123446.0
2023-02-28 11:35:00,36.88,36.88,36.74,36.77,102599.0,35.0721,35.0721,34.939,34.9675,102599.0
2023-02-28 11:40:00,36.77,36.93,36.74,36.91,115335.0,34.9675,35.1197,34.939,35.1006,115335.0
2023-02-28 11:45:00,36.91,36.93,36.82,36.86,55191.0,35.1006,35.1197,35.015,35.0531,55191.0
2023-02-28 11:50:00,36.86,36.88,36.71,36.72,160914.0,35.0531,35.0721,34.9104,34.9199,160914.0
2023-02-28 11:55:00,36.71,36.72,36.63,36.66,89133.0,34.9104,34.9199,34.8344,34.8629,89133.0
2023-02-28 12:00:00,36.67,36.77,36.65,36.77,115553.0,34.8724,34.9675,34.8534,34.9675,115553.0
2023-02-28 12:05:00,36.77,36.83,36.73,36.77,78411.0,34.9675,35.0246,34.9295,34.9675,78411.0
2023-02-28 12:10:00,36.77,36.86,36.76,36.85,33496.0,34.9675,35.0531,34.958,35.0436,33496.0
2023-02-28 12:15:00,36.86,36.88,36.81,36.88,53255.0,35.0531,35.0721,35.0055,35.0721,53255.0
2023-02-28 12:20:00,36.89,36.91,36.85,36.88,48483.0,35.0816,35.1006,35.0436,35.0721,48483.0
2023-02-28 12:25:00,36.87,36.87,36.79,36.8,37833.0,35.0626,35.0626,34.9865,34.996,37833.0
2023-02-28 12:30:00,36.8,36.83,36.77,36.8,37153.0,34.996,35.0246,34.9675,34.996,37153.0
2023-02-28 12:35:00,36.82,36.84,36.75,36.79,47770.0,35.015,35.0341,34.9485,34.9865,47770.0
2023-02-28 12:40:00,36.79,36.86,36.78,36.84,48531.0,34.9865,35.0531,34.977,35.0341,48531.0
2023-02-28 12:45:00,36.85,36.88,36.82,36.88,26361.0,35.0436,35.0721,35.015,35.0721,26361.0
2023-02-28 12:50:00,36.88,36.94,36.86,36.91,44515.0,35.0721,35.1292,35.0531,35.1006,44515.0
2023-02-28 12:55:00,36.91,36.95,36.9,36.92,38282.0,35.1006,35.1387,35.0911,35.1101,38282.0
2023-02-28 13:00:00,36.91,36.95,36.9,36.94,60046.0,35.1006,35.1387,35.0911,35.1292,60046.0
2023-02-28 13:05:00,36.94,37.01,36.93,36.95,61935.0,35.1292,35.1957,35.1197,35.1387,61935.0
2023-02-28 13:10:00,36.95,36.95,36.87,36.9,138590.0,35.1387,35.1387,35.0626,35.0911,138590.0
2023-02-28 13:15:00,36.9,36.95,36.88,36.88,89759.0,35.0911,35.1387,35.0721,35.0721,89759.0
2023-02-28 13:20:00,36.88,36.93,36.86,36.87,62049.0,35.0721,35.1197,35.0531,35.0626,62049.0
2023-02-28 13:25:00,36.87,36.88,36.8,36.84,34267.0,35.0626,35.0721,34.996,35.0341,34267.0
2023-02-28 13:30:00,36.84,36.89,36.83,36.88,33590.0,35.0341,35.0816,35.0246,35.0721,33590.0
2023-02-28 13:35:00,36.87,36.87,36.82,36.84,27913.0,35.0626,35.0626,35.015,35.0341,27913.0
2023-02-28 13:40:00,36.84,36.85,36.75,36.76,22931.0,35.0341,35.0436,34.9485,34.958,22931.0
2023-02-28 13:45:00,36.76,36.82,36.72,36.73,61497.0,34.958,35.015,34.9199,34.9295,61497.0
2023-02-28 13:50:00,36.73,36.74,36.66,36.68,60614.0,34.9295,34.939,34.8629,34.8819,60614.0
2023-02-28 13:55:00,36.68,36.79,36.67,36.75,47828.0,34.8819,34.9865,34.8724,34.9485,47828.0
2023-02-28 14:00:00,36.76,36.85,36.76,36.83,59809.0,34.958,35.0436,34.958,35.0246,59809.0
2023-02-28 14:05:00,36.83,36.83,36.73,36.79,43706.0,35.0246,35.0246,34.9295,34.9865,43706.0
2023-02-28 14:10:00,36.78,36.81,36.75,36.8,24634.0,34.977,35.0055,34.9485,34.996,24634.0
2023-02-28 14:15:00,36.8,36.81,36.71,36.76,45037.0,34.996,35.0055,34.9104,34.958,45037.0
2023-02-28 14:20:00,36.76,36.81,36.75,36.77,26388.0,34.958,35.0055,34.9485,34.9675,26388.0
2023-02-28 14:25:00,36.77,36.85,36.75,36.82,42156.0,34.9675,35.0436,34.9485,35.015,42156.0
2023-02-28 14:30:00,36.83,36.85,36.76,36.77,27295.0,35.0246,35.0436,34.958,34.9675,27295.0
2023-02-28 14:35:00,36.77,36.79,36.73,36.79,23722.0,34.9675,34.9865,34.9295,34.9865,23722.0
2023-02-28 14:40:00,36.79,36.79,36.7,36.72,43375.0,34.9865,34.9865,34.9009,34.9199,43375.0
2023-02-28 14:45:00,36.72,36.83,36.71,36.79,35290.0,34.9199,35.0246,34.9104,34.9865,35290.0
2023-02-28 14:50:00,36.79,36.79,36.52,36.54,207974.0,34.9865,34.9865,34.7298,34.7488,207974.0
2023-02-28 14:55:00,36.54,36.58,36.51,36.54,79105.0,34.7488,34.7868,34.7202,34.7488,79105.0
2023-02-28 15:00:00,36.54,36.55,36.46,36.47,58575.0,34.7488,34.7583,34.6727,34.6822,58575.0
2023-02-28 15:05:00,36.48,36.5,36.46,36.48,34666.0,34.6917,34.7107,34.6727,34.6917,34666.0
2023-02-28 15:10:00,36.48,36.54,36.47,36.51,59696.0,34.6917,34.7488,34.6822,34.7202,59696.0
2023-02-28 15:15:00,36.51,36.53,36.48,36.52,51615.0,34.7202,34.7393,34.6917,34.7298,51615.0
2023-02-28 15:20:00,36.51,36.52,36.35,36.36,106996.0,34.7202,34.7298,34.5681,34.5776,106996.0
2023-02-28 15:25:00,36.36,36.44,36.34,36.37,82203.0,34.5776,34.6537,34.5586,34.5871,82203.0
2023-02-28 15:30:00,36.37,36.41,36.28,36.33,93526.0,34.5871,34.6251,34.5015,34.5491,93526.0
2023-02-28 15:35:00,36.32,36.32,36.22,36.23,136788.0,34.5396,34.5396,34.4445,34.454,136788.0
2023-02-28 15:40:00,36.23,36.3,36.16,36.3,132683.0,34.454,34.5205,34.3874,34.5205,132683.0
2023-02-28 15:45:00,36.3,36.36,36.28,36.3,156849.0,34.5205,34.5776,34.5015,34.5205,156849.0
2023-02-28 15:50:00,36.3,36.3,36.15,36.16,229489.0,34.5205,34.5205,34.3779,34.3874,229489.0
2023-02-28 15:55:00,36.17,36.34,36.15,36.22,835634.0,34.3969,34.5586,34.3779,34.4445,835634.0
2023-03-01 09:30:00,36.29,36.46,36.21,36.32,132913.0,34.511,34.6727,34.4349,34.5396,132913.0
2023-03-01 09:35:00,36.37,36.59,36.35,36.57,94267.0,34.5871,34.7963,34.5681,34.7773,94267.0
2023-03-01 09:40:00,36.56,36.71,36.56,36.71,92762.0,34.7678,34.9104,34.7678,34.9104,92762.0
2023-03-01 09:45:00,36.7,36.92,36.68,36.84,161719.0,34.9009,35.1101,34.8819,35.0341,161719.0
2023-03-01 09:50:00,36.84,36.95,36.81,36.89,77195.0,35.0341,35.1387,35.0055,35.0816,77195.0
2023-03-01 09:55:00,36.9,37.04,36.88,37.02,63477.0,35.0911,35.2243,35.0721,35.2052,63477.0
2023-03-01 10:00:00,37.04,37.06,36.81,36.82,112199.0,35.2243,35.2433,35.0055,35.015,112199.0
2023-03-01 10:05:00,36.81,36.92,36.75,36.76,66682.0,35.0055,35.1101,34.9485,34.958,66682.0
2023-03-01 10:10:00,36.75,36.89,36.7,36.87,180357.0,34.9485,35.0816,34.9009,35.0626,180357.0
2023-03-01 10:15:00,36.87,37.0,36.78,36.96,77466.0,35.0626,35.1862,34.977,35.1482,77466.0
2023-03-01 10:20:00,36.98,37.01,36.9,36.93,90732.0,35.1672,35.1957,35.0911,35.1197,90732.0
2023-03-01 10:25:00,36.93,37.0,36.82,36.88,83036.0,35.1197,35.1862,35.015,35.0721,83036.0
2023-03-01 10:30:00,36.87,36.95,36.85,36.93,57673.0,35.0626,35.1387,35.0436,35.1197,57673.0
2023-03-01 10:35:00,36.95,37.24,36.95,37.22,165807.0,35.1387,35.4145,35.1387,35.3954,165807.0
2023-03-01 10:40:00,37.24,37.36,37.2,37.32,101390.0,35.4145,35.5286,35.3764,35.4905,101390.0
2023-03-01 10:45:00,37.32,37.45,37.31,37.37,103271.0,35.4905,35.6142,35.481,35.5381,103271.0
2023-03-01 10:50:00,37.36,37.47,37.33,37.44,76190.0,35.5286,35.6332,35.5,35.6047,76190.0
2023-03-01 10:55:00,37.45,37.59,37.43,37.56,78575.0,35.6142,35.7473,35.5951,35.7188,78575.0
2023-03-01 11:00:00,37.57,37.6,37.44,37.46,94509.0,35.7283,35.7568,35.6047,35.6237,94509.0
2023-03-01 11:05:00,37.45,37.51,37.34,37.39,98374.0,35.6142,35.6712,35.5096,35.5571,98374.0
2023-03-01 11:10:00,37.39,37.39,37.24,37.32,95245.0,35.5571,35.5571,35.4145,35.4905,95245.0
2023-03-01 11:15:00,37.32,37.32,37.14,37.16,71710.0,35.4905,35.4905,35.3194,35.3384,71710.0
2023-03-01 11:20:00,37.18,37.25,37.15,37.2,60517.0,35.3574,35.424,35.3289,35.3764,60517.0
2023-03-01 11:25:00,37.19,37.31,37.19,37.25,82104.0,35.3669,35.481,35.3669,35.424,82104.0
2023-03-01 11:30:00,37.24,37.24,37.13,37.16,34732.0,35.4145,35.4145,35.3098,35.3384,34732.0
2023-03-01 11:35:00,37.15,37.23,37.14,37.23,38315.0,35.3289,35.4049,35.3194,35.4049,38315.0
2023-03-01 11:40:00,37.23,37.36,37.23,37.32,55328.0,35.4049,35.5286,35.4049,35.4905,55328.0
2023-03-01 11:45:00,37.32,37.49,37.31,37.48,66047.0,35.4905,35.6522,35.481,35.6427,66047.0
2023-03-01 11:50:00,37.47,37.51,37.42,37.44,45765.0,35.6332,35.6712,35.5856,35.6047,45765.0
2023-03-01 11:55:00,37.45,37.45,37.35,37.38,46217.0,35.6142,35.6142,35.5191,35.5476,46217.0
2023-03-01 12:00:00,37.38,37.39,37.27,37.3,26108.0,35.5476,35.5571,35.443,35.4715,26108.0
2023-03-01 12:05:00,37.29,37.4,37.29,37.4,31266.0,35.462,35.5666,35.462,35.5666,31266.0
2023-03-01 12:10:00,37.4,37.45,37.38,37.39,27023.0,35.5666,35.6142,35.5476,35.5571,27023.0
2023-03-01 12:15:00,37.4,37.43,37.38,37.43,29883.0,35.5666,35.5951,35.5476,35.5951,29883.0
2023-03-01 12:20:00,37.42,37.5,37.39,37.43,36812.0,35.5856,35.6617,35.5571,35.5951,36812.0
2023-03-01 12:25:00,37.43,37.49,37.43,37.43,29155.0,35.5951,35.6522,35.5951,35.5951,29155.0
2023-03-01 12:30:00,37.44,37.49,37.41,37.41,35358.0,35.6047,35.6522,35.5761,35.5761,35358.0
2023-03-01 12:35:00,37.41,37.42,37.36,37.4,15351.0,35.5761,35.5856,35.5286,35.5666,15351.0
2023-03-01 12:40:00,37.4,37.43,37.35,37.41,12767.0,35.5666,35.5951,35.5191,35.5761,12767.0
2023-03-01 12:45:00,37.42,37.49,37.42,37.42,18027.0,35.5856,35.6522,35.5856,35.5856,18027.0
2023-03-01 12:50:00,37.43,37.46,37.39,37.41,15376.0,35.5951,35.6237,35.5571,35.5761,15376.0
2023-03-01 12:55:00,37.42,37.44,37.36,37.41,20006.0,35.5856,35.6047,35.5286,35.5761,20006.0
2023-03-01 13:00:00,37.41,37.41,37.35,37.38,18749.0,35.5761,35.5761,35.5191,35.5476,18749.0
2023-03-01 13:05:00,37.39,37.45,37.37,37.45,22697.0,35.5571,35.6142,35.5381,35.6142,22697.0
2023-03-01 13:10:00,37.44,37.45,37.4,37.44,21241.0,35.6047,35.6142,35.5666,35.6047,21241.0
2023-03-01 13:15:00,37.44,37.48,37.41,37.45,25440.0,35.6047,35.6427,35.5761,35.6142,25440.0
2023-03-01 13:20:00,37.44,37.45,37.38,37.38,15939.0,35.6047,35.6142,35.5476,35.5476,15939.0
2023-03-01 13:25:00,37.39,37.43,37.37,37.4,11036.0,35.5571,35.5951,35.5381,35.5666,11036.0
2023-03-01 13:30:00,37.39,37.4,37.33,37.35,22857.0,35.5571,35.5666,35.5,35.5191,22857.0
2023-03-01 13:35:00,37.36,37.39,37.35,37.38,14540.0,35.5286,35.5571,35.5191,35.5476,14540.0
2023-03-01 13:40:00,37.38,37.38,37.26,37.27,17120.0,35.5476,35.5476,35.4335,35.443,17120.0
2023-03-01 13:45:00,37.28,37.29,37.22,37.27,20940.0,35.4525,35.462,35.3954,35.443,20940.0
2023-03-01 13:50:00,37.28,37.33,37.28,37.31,14387.0,35.4525,35.5,35.4525,35.481,14387.0
2023-03-01 13:55:00,37.31,37.38,37.31,37.38,13940.0,35.481,35.5476,35.481,35.5476,13940.0
2023-03-01 14:00:00,37.37,37.37,37.25,37.28,25726.0,35.5381,35.5381,35.424,35.4525,25726.0
2023-03-01 14:05:00,37.27,37.35,37.27,37.35,22013.0,35.443,35.5191,35.443,35.5191,22013.0
2023-03-01 14:10:00,37.35,37.46,37.35,37.44,32840.0,35.5191,35.6237,35.5191,35.6047,32840.0
2023-03-01 14:15:00,37.44,37.44,37.35,37.39,20730.0,35.6047,35.6047,35.5191,35.5571,20730.0
2023-03-01 14:20:00,37.39,37.42,37.37,37.41,24047.0,35.5571,35.5856,35.5381,35.5761,24047.0
2023-03-01 14:25:00,37.41,37.41,37.36,37.38,21638.0,35.5761,35.5761,35.5286,35.5476,21638.0
2023-03-01 14:30:00,37.37,37.43,37.35,37.43,17252.0,35.5381,35.5951,35.5191,35.5951,17252.0
2023-03-01 14:35:00,37.43,37.44,37.37,37.42,21835.0,35.5951,35.6047,35.5381,35.5856,21835.0
2023-03-01 14:40:00,37.41,37.42,37.36,37.42,16666.0,35.5761,35.5856,35.5286,35.5856,16666.0
2023-03-01 14:45:00,37.42,37.43,37.37,37.4,28599.0,35.5856,35.5951,35.5381,35.5666,28599.0
2023-03-01 14:50:00,37.4,37.44,37.35,37.44,28113.0,35.5666,35.6047,35.5191,35.6047,28113.0
2023-03-01 14:55:00,37.43,37.45,37.38,37.39,29272.0,35.5951,35.6142,35.5476,35.5571,29272.0
2023-03-01 15:00:00,37.4,37.45,37.39,37.43,17419.0,35.5666,35.6142,35.5571,35.5951,17419.0
2023-03-01 15:05:00,37.41,37.49,37.4,37.48,23942.0,35.5761,35.6522,35.5666,35.6427,23942.0
2023-03-01 15:10:00,37.49,37.51,37.47,37.49,33985.0,35.6522,35.6712,35.6332,35.6522,33985.0
2023-03-01 15:15:00,37.5,37.53,37.47,37.5,37028.0,35.6617,35.6902,35.6332,35.6617,37028.0
2023-03-01 15:20:00,37.51,37.53,37.48,37.5,23681.0,35.6712,35.6902,35.6427,35.6617,23681.0
2023-03-01 15:25:00,37.5,37.51,37.46,37.47,29059.0,35.6617,35.6712,35.6237,35.6332,29059.0
2023-03-01 15:30:00,37.48,37.55,37.46,37.54,83407.0,35.6427,35.7093,35.6237,35.6997,83407.0
2023-03-01 15:35:00,37.54,37.63,37.53,37.58,78954.0,35.6997,35.7853,35.6902,35.7378,78954.0
2023-03-01 15:40:00,37.58,37.66,37.56,37.65,70704.0,35.7378,35.8139,35.7188,35.8044,70704.0
2023-03-01 15:45:00,37.65,37.66,37.58,37.6,73137.0,35.8044,35.8139,35.7378,35.7568,73137.0
2023-03-01 15:50:00,37.61,37.66,37.57,37.59,115132.0,35.7663,35.8139,35.7283,35.7473,115132.0
2023-03-01 15:55:00,37.59,37.6,37.46,37.52,385037.0,35.7473,35.7568,35.6237,35.6807,385037.0
2023-03-02 09:30:00,37.36,37.44,37.11,37.38,149614.0,35.5286,35.6047,35.2908,35.5476,149614.0
2023-03-02 09:35:00,37.37,37.45,37.26,37.45,35132.0,35.5381,35.6142,35.4335,35.6142,35132.0
2023-03-02 09:40:00,37.44,37.55,37.42,37.43,114995.0,35.6047,35.7093,35.5856,35.5951,114995.0
2023-03-02 09:45:00,37.43,37.43,37.2,37.31,71384.0,35.5951,35.5951,35.3764,35.481,71384.0
2023-03-02 09:50:00,37.33,37.6,37.3,37.56,57524.0,35.5,35.7568,35.4715,35.7188,57524.0
2023-03-02 09:55:00,37.55,37.68,37.5,37.66,65157.0,35.7093,35.8329,35.6617,35.8139,65157.0
2023-03-02 10:00:00,37.65,37.74,37.65,37.69,60574.0,35.8044,35.8899,35.8044,35.8424,60574.0
2023-03-02 10:05:00,37.69,37.91,37.65,37.84,96340.0,35.8424,36.0516,35.8044,35.985,96340.0
2023-03-02 10:10:00,37.83,37.94,37.79,37.89,59272.0,35.9755,36.0801,35.9375,36.0326,59272.0
2023-03-02 10:15:00,37.9,37.94,37.77,37.78,68135.0,36.0421,36.0801,35.9185,35.928,68135.0
2023-03-02 10:20:00,37.77,37.77,37.62,37.77,57955.0,35.9185,35.9185,35.7758,35.9185,57955.0
2023-03-02 10:25:00,37.77,37.87,37.73,37.87,43097.0,35.9185,36.0136,35.8804,36.0136,43097.0
2023-03-02 10:30:00,37.87,37.98,37.85,37.95,62845.0,36.0136,36.1182,35.9946,36.0897,62845.0
2023-03-02 10:35:00,37.92,37.93,37.79,37.8,39996.0,36.0611,36.0706,35.9375,35.947,39996.0
2023-03-02 10:40:00,37.79,37.83,37.75,37.8,29565.0,35.9375,35.9755,35.8995,35.947,29565.0
2023-03-02 10:45:00,37.8,37.8,37.6,37.63,32094.0,35.947,35.947,35.7568,35.7853,32094.0
2023-03-02 10:50:00,37.63,37.81,37.62,37.78,39214.0,35.7853,35.9565,35.7758,35.928,39214.0
2023-03-02 10:55:00,37.78,37.83,37.76,37.78,31592.0,35.928,35.9755,35.909,35.928,31592.0
2023-03-02 11:00:00,37.77,37.82,37.75,37.77,30702.0,35.9185,35.966,35.8995,35.9185,30702.0
2023-03-02 11:05:00,37.77,37.88,37.74,37.83,34257.0,35.9185,36.0231,35.8899,35.9755,34257.0
2023-03-02 11:10:00,37.82,37.84,37.74,37.75,36909.0,35.966,35.985,35.8899,35.8995,36909.0
2023-03-02 11:15:00,37.75,37.83,37.71,37.76,31520.0,35.8995,35.9755,35.8614,35.909,31520.0
2023-03-02 11:20:00,37.76,37.76,37.62,37.72,48831.0,35.909,35.909,35.7758,35.8709,48831.0
2023-03-02 11:25:00,37.71,37.79,37.7,37.78,29407.0,35.8614,35.9375,35.8519,35.928,29407.0
2023-03-02 11:30:00,37.78,37.86,37.77,37.77,45864.0,35.928,36.0041,35.9185,35.9185,45864.0
2023-03-02 11:35:00,37.77,37.81,37.72,37.79,22342.0,35.9185,35.9565,35.8709,35.9375,22342.0
2023-03-02 11:40:00,37.8,37.88,37.79,37.87,78532.0,35.947,36.0231,35.9375,36.0136,78532.0
2023-03-02 11:45:00,37.86,37.93,37.86,37.89,24633.0,36.0041,36.0706,36.0041,36.0326,24633.0
2023-03-02 11:50:00,37.9,37.93,37.83,37.84,31352.0,36.0421,36.0706,35.9755,35.985,31352.0
2023-03-02 11:55:00,37.84,37.86,37.82,37.84,40614.0,35.985,36.0041,35.966,35.985,40614.0
2023-03-02 12:00:00,37.86,37.89,37.85,37.86,18371.0,36.0041,36.0326,35.9946,36.0041,18371.0
2023-03-02 12:05:00,37.86,37.89,37.83,37.89,28768.0,36.0041,36.0326,35.9755,36.0326,28768.0
2023-03-02 12:10:00,37.9,37.93,37.84,37.86,22949.0,36.0421,36.0706,35.985,36.0041,22949.0
2023-03-02 12:15:00,37.86,37.86,37.74,37.79,34227.0,36.0041,36.0041,35.8899,35.9375,34227.0
2023-03-02 12:20:00,37.78,37.85,37.78,37.84,26142.0,35.928,35.9946,35.928,35.985,26142.0
2023-03-02 12:25:00,37.84,37.89,37.8,37.86,42792.0,35.985,36.0326,35.947,36.0041,42792.0
2023-03-02 12:30:00,37.86,37.95,37.84,37.94,35723.0,36.0041,36.0897,35.985,36.0801,35723.0
2023-03-02 12:35:00,37.94,38.0,37.93,37.98,43195.0,36.0801,36.1372,36.0706,36.1182,43195.0
2023-03-02 12:40:00,37.98,38.01,37.96,38.0,51325.0,36.1182,36.1467,36.0992,36.1372,51325.0
2023-03-02 12:45:00,38.0,38.03,37.96,37.98,47087.0,36.1372,36.1657,36.0992,36.1182,47087.0
2023-03-02 12:50:00,37.98,38.08,37.98,38.08,70539.0,36.1182,36.2133,36.1182,36.2133,70539.0
2023-03-02 12:55:00,38.08,38.13,38.06,38.11,57870.0,36.2133,36.2608,36.1943,36.2418,57870.0
2023-03-02 13:00:00,38.12,38.17,38.11,38.12,43131.0,36.2513,36.2989,36.2418,36.2513,43131.0
2023-03-02 13:05:00,38.12,38.12,38.0,38.06,33281.0,36.2513,36.2513,36.1372,36.1943,33281.0
2023-03-02 13:10:00,38.06,38.1,38.05,38.09,22918.0,36.1943,36.2323,36.1847,36.2228,22918.0
2023-03-02 13:15:00,38.09,38.09,37.99,38.03,32506.0,36.2228,36.2228,36.1277,36.1657,32506.0
2023-03-02 13:20:00,38.04,38.11,38.02,38.09,94164.0,36.1752,36.2418,36.1562,36.2228,94164.0
2023-03-02 13:25:00,38.08,38.1,38.04,38.07,54122.0,36.2133,36.2323,36.1752,36.2038,54122.0
2023-03-02 13:30:00,38.08,38.09,38.01,38.02,55320.0,36.2133,36.2228,36.1467,36.1562,55320.0
2023-03-02 13:35:00,38.03,38.18,38.03,38.09,99894.0,36.1657,36.3084,36.1657,36.2228,99894.0
2023-03-02 13:40:00,38.1,38.13,37.99,38.0,27046.0,36.2323,36.2608,36.1277,36.1372,27046.0
2023-03-02 13:45:00,37.99,38.04,37.93,38.02,43706.0,36.1277,36.1752,36.0706,36.1562,43706.0
2023-03-02 13:50:00,38.04,38.12,38.03,38.08,34982.0,36.1752,36.2513,36.1657,36.2133,34982.0
2023-03-02 13:55:00,38.09,38.17,38.09,38.16,56957.0,36.2228,36.2989,36.2228,36.2894,56957.0
2023-03-02 14:00:00,38.17,38.24,38.17,38.21,56301.0,36.2989,36.3654,36.2989,36.3369,56301.0
2023-03-02 14:05:00,38.21,38.27,38.21,38.25,80071.0,36.3369,36.394,36.3369,36.3749,80071.0
2023-03-02 14:10:00,38.27,38.3,38.24,38.26,37459.0,36.394,36.4225,36.3654,36.3845,37459.0
2023-03-02 14:15:00,38.25,38.29,38.21,38.29,30969.0,36.3749,36.413,36.3369,36.413,30969.0
2023-03-02 14:20:00,38.29,38.35,38.24,38.34,56492.0,36.413,36.47,36.3654,36.4605,56492.0
2023-03-02 14:25:00,38.35,38.38,38.32,38.37,38954.0,36.47,36.4986,36.4415,36.4891,38954.0
2023-03-02 14:30:00,38.38,38.39,38.27,38.29,35085.0,36.4986,36.5081,36.394,36.413,35085.0
2023-03-02 14:35:00,38.29,38.29,38.21,38.25,37615.0,36.413,36.413,36.3369,36.3749,37615.0
2023-03-02 14:40:00,38.25,38.28,38.24,38.25,22582.0,36.3749,36.4035,36.3654,36.3749,22582.0
2023-03-02 14:45:00,38.26,38.28,38.23,38.25,27714.0,36.3845,36.4035,36.3559,36.3749,27714.0
2023-03-02 14:50:00,38.24,38.31,38.24,38.28,41376.0,36.3654,36.432,36.3654,36.4035,41376.0
2023-03-02 14:55:00,38.29,38.34,38.27,38.3,35462.0,36.413,36.4605,36.394,36.4225,35462.0
2023-03-02 15:00:00,38.3,38.37,38.3,38.33,34235.0,36.4225,36.4891,36.4225,36.451,34235.0
2023-03-02 15:05:00,38.33,38.36,38.31,38.35,40718.0,36.451,36.4796,36.432,36.47,40718.0
2023-03-02 15:10:00,38.36,38.4,38.33,38.38,72636.0,36.4796,36.5176,36.451,36.4986,72636.0
2023-03-02 15:15:00,38.39,38.44,38.38,38.42,63711.0,36.5081,36.5556,36.4986,36.5366,63711.0
2023-03-02 15:20:00,38.42,38.47,38.41,38.47,45155.0,36.5366,36.5842,36.5271,36.5842,45155.0
2023-03-02 15:25:00,38.46,38.54,38.45,38.51,110500.0,36.5746,36.6507,36.5651,36.6222,110500.0
2023-03-02 15:30:00,38.52,38.55,38.51,38.52,82205.0,36.6317,36.6602,36.6222,36.6317,82205.0
2023-03-02 15:35:00,38.52,38.59,38.47,38.57,97913.0,36.6317,36.6983,36.5842,36.6793,97913.0
2023-03-02 15:40:00,38.57,38.58,38.52,38.54,99829.0,36.6793,36.6888,36.6317,36.6507,99829.0
2023-03-02 15:45:00,38.55,38.59,38.51,38.56,128644.0,36.6602,36.6983,36.6222,36.6697,128644.0
2023-03-02 15:50:00,38.56,38.57,38.38,38.38,194582.0,36.6697,36.6793,36.4986,36.4986,194582.0
2023-03-02 15:55:00,38.39,38.48,38.35,38.41,391069.0,36.5081,36.5937,36.47,36.5271,391069.0
2023-03-03 09:30:00,37.95,38.02,37.76,37.9,131120.0,36.0897,36.1562,35.909,36.0421,131120.0
2023-03-03 09:35:00,37.92,37.97,37.75,37.76,107351.0,36.0611,36.1087,35.8995,35.909,107351.0
2023-03-03 09:40:00,37.78,37.99,37.77,37.89,128282.0,35.928,36.1277,35.9185,36.0326,128282.0
2023-03-03 09:45:00,37.92,38.13,37.79,38.13,149356.0,36.0611,36.2608,35.9375,36.2608,149356.0
2023-03-03 09:50:00,38.12,38.26,38.03,38.19,63877.0,36.2513,36.3845,36.1657,36.3179,63877.0
2023-03-03 09:55:00,38.18,38.18,38.07,38.16,53956.0,36.3084,36.3084,36.2038,36.2894,53956.0
2023-03-03 10:00:00,38.15,38.35,38.04,38.29,73722.0,36.2798,36.47,36.1752,36.413,73722.0
2023-03-03 10:05:00,38.28,38.28,38.1,38.17,48913.0,36.4035,36.4035,36.2323,36.2989,48913.0
2023-03-03 10:10:00,38.18,38.34,38.16,38.33,44001.0,36.3084,36.4605,36.2894,36.451,44001.0
2023-03-03 10:15:00,38.34,38.36,38.07,38.08,76085.0,36.4605,36.4796,36.2038,36.2133,76085.0
2023-03-03 10:20:00,38.09,38.3,38.08,38.29,42039.0,36.2228,36.4225,36.2133,36.413,42039.0
2023-03-03 10:25:00,38.3,38.37,38.18,38.22,50456.0,36.4225,36.4891,36.3084,36.3464,50456.0
2023-03-03 10:30:00,38.23,38.39,38.23,38.37,50265.0,36.3559,36.5081,36.3559,36.4891,50265.0
2023-03-03 10:35:00,38.37,38.4,38.27,38.32,44681.0,36.4891,36.5176,36.394,36.4415,44681.0
2023-03-03 10:40:00,38.32,38.41,38.31,38.36,44465.0,36.4415,36.5271,36.432,36.4796,44465.0
2023-03-03 10:45:00,38.36,38.41,38.31,38.32,32273.0,36.4796,36.5271,36.432,36.4415,32273.0
2023-03-03 10:50:00,38.32,38.39,38.29,38.38,48290.0,36.4415,36.5081,36.413,36.4986,48290.0
2023-03-03 10:55:00,38.39,38.44,38.35,38.39,48996.0,36.5081,36.5556,36.47,36.5081,48996.0
2023-03-03 11:00:00,38.4,38.44,38.35,38.37,39353.0,36.5176,36.5556,36.47,36.4891,39353.0
2023-03-03 11:05:00,38.37,38.42,38.33,38.38,32086.0,36.4891,36.5366,36.451,36.4986,32086.0
2023-03-03 11:10:00,38.37,38.45,38.36,38.41,30144.0,36.4891,36.5651,36.4796,36.5271,30144.0
2023-03-03 11:15:00,38.41,38.47,38.36,38.45,87885.0,36.5271,36.5842,36.4796,36.5651,87885.0
2023-03-03 11:20:00,38.45,38.46,38.29,38.31,33274.0,36.5651,36.5746,36.413,36.432,33274.0
2023-03-03 11:25:00,38.33,38.39,38.31,38.37,37874.0,36.451,36.5081,36.432,36.4891,37874.0
2023-03-03 11:30:00,38.37,38.4,38.29,38.3,34431.0,36.4891,36.5176,36.413,36.4225,34431.0
2023-03-03 11:35:00,38.3,38.41,38.29,38.38,30858.0,36.4225,36.5271,36.413,36.4986,30858.0
2023-03-03 11:40:00,38.39,38.48,38.38,38.47,27262.0,36.5081,36.5937,36.4986,36.5842,27262.0
2023-03-03 11:45:00,38.47,38.48,38.43,38.47,19316.0,36.5842,36.5937,36.5461,36.5842,19316.0
2023-03-03 11:50:00,38.47,38.51,38.46,38.51,26392.0,36.5842,36.6222,36.5746,36.6222,26392.0
2023-03-03 11:55:00,38.5,38.59,38.47,38.5,37599.0,36.6127,36.6983,36.5842,36.6127,37599.0
2023-03-03 12:00:00,38.5,38.56,38.47,38.54,38082.0,36.6127,36.6697,36.5842,36.6507,38082.0
2023-03-03 12:05:00,38.54,38.59,38.5,38.57,17853.0,36.6507,36.6983,36.6127,36.6793,17853.0
2023-03-03 12:10:00,38.57,38.64,38.56,38.59,24434.0,36.6793,36.7458,36.6697,36.6983,24434.0
2023-03-03 12:15:00,38.59,38.63,38.54,38.59,28751.0,36.6983,36.7363,36.6507,36.6983,28751.0
2023-03-03 12:20:00,38.58,38.63,38.58,38.6,14765.0,36.6888,36.7363,36.6888,36.7078,14765.0
2023-03-03 12:25:00,38.59,38.62,38.58,38.61,32981.0,36.6983,36.7268,36.6888,36.7173,32981.0
2023-03-03 12:30:00,38.61,38.62,38.55,38.55,12190.0,36.7173,36.7268,36.6602,36.6602,12190.0
2023-03-03 12:35:00,38.55,38.57,38.52,38.57,20372.0,36.6602,36.6793,36.6317,36.6793,20372.0
2023-03-03 12:40:00,38.57,38.63,38.56,38.62,32586.0,36.6793,36.7363,36.6697,36.7268,32586.0
2023-03-03 12:45:00,38.62,38.7,38.62,38.66,36309.0,36.7268,36.8029,36.7268,36.7648,36309.0
2023-03-03 12:50:00,38.65,38.74,38.64,38.74,27360.0,36.7553,36.8409,36.7458,36.8409,27360.0
2023-03-03 12:55:00,38.74,38.83,38.74,38.8,39491.0,36.8409,36.9265,36.8409,36.898,39491.0
2023-03-03 13:00:00,38.82,38.83,38.79,38.81,26384.0,36.917,36.9265,36.8885,36.9075,26384.0
2023-03-03 13:05:00,38.81,38.83,38.75,38.82,22291.0,36.9075,36.9265,36.8504,36.917,22291.0
2023-03-03 13:10:00,38.83,38.84,38.79,38.82,22966.0,36.9265,36.936,36.8885,36.917,22966.0
2023-03-03 13:15:00,38.81,38.81,38.75,38.78,25421.0,36.9075,36.9075,36.8504,36.879,25421.0
2023-03-03 13:20:00,38.78,38.81,38.76,38.78,23268.0,36.879,36.9075,36.8599,36.879,23268.0
2023-03-03 13:25:00,38.77,38.78,38.72,38.75,39702.0,36.8695,36.879,36.8219,36.8504,39702.0
2023-03-03 13:30:00,38.75,38.81,38.72,38.74,55371.0,36.8504,36.9075,36.8219,36.8409,55371.0
2023-03-03 13:35:00,38.74,38.78,38.72,38.76,26906.0,36.8409,36.879,36.8219,36.8599,26906.0
2023-03-03 13:40:00,38.75,38.78,38.73,38.74,17415.0,36.8504,36.879,36.8314,36.8409,17415.0
2023-03-03 13:45:00,38.75,38.78,38.74,38.77,24655.0,36.8504,36.879,36.8409,36.8695,24655.0
2023-03-03 13:50:00,38.77,38.78,38.71,38.72,23178.0,36.8695,36.879,36.8124,36.8219,23178.0
2023-03-03 13:55:00,38.73,38.76,38.7,38.71,26032.0,36.8314,36.8599,36.8029,36.8124,26032.0
2023-03-03 14:00:00,38.72,38.73,38.62,38.66,51901.0,36.8219,36.8314,36.7268,36.7648,51901.0
2023-03-03 14:05:00,38.66,38.75,38.65,38.75,33763.0,36.7648,36.8504,36.7553,36.8504,33763.0
2023-03-03 14:10:00,38.76,38.82,38.74,38.82,56691.0,36.8599,36.917,36.8409,36.917,56691.0
2023-03-03 14:15:00,38.81,38.81,38.75,38.75,41055.0,36.9075,36.9075,36.8504,36.8504,41055.0
2023-03-03 14:20:00,38.76,38.78,38.71,38.72,36684.0,36.8599,36.879,36.8124,36.8219,36684.0
2023-03-03 14:25:00,38.71,38.89,38.71,38.89,49993.0,36.8124,36.9836,36.8124,36.9836,49993.0
2023-03-03 14:30:00,38.89,38.92,38.88,38.89,29250.0,36.9836,37.0121,36.9741,36.9836,29250.0
2023-03-03 14:35:00,38.88,38.89,38.83,38.84,22077.0,36.9741,36.9836,36.9265,36.936,22077.0
2023-03-03 14:40:00,38.83,38.91,38.83,38.88,28023.0,36.9265,37.0026,36.9265,36.9741,28023.0
2023-03-03 14:45:00,38.89,38.92,38.86,38.9,28893.0,36.9836,37.0121,36.955,36.9931,28893.0
2023-03-03 14:50:00,38.9,38.92,38.88,38.88,23804.0,36.9931,37.0121,36.9741,36.9741,23804.0
2023-03-03 14:55:00,38.88,38.93,38.85,38.92,30356.0,36.9741,37.0216,36.9455,37.0121,30356.0
2023-03-03 15:00:00,38.92,39.0,38.91,38.99,46648.0,37.0121,37.0882,37.0026,37.0787,46648.0
2023-03-03 15:05:00,39.0,39.05,38.98,39.04,41581.0,37.0882,37.1357,37.0692,37.1262,41581.0
2023-03-03 15:10:00,39.04,39.06,38.95,38.97,28239.0,37.1262,37.1452,37.0406,37.0596,28239.0
2023-03-03 15:15:00,38.97,38.97,38.89,38.91,33601.0,37.0596,37.0596,36.9836,37.0026,33601.0
2023-03-03 15:20:00,38.91,38.93,38.84,38.84,35321.0,37.0026,37.0216,36.936,36.936,35321.0
2023-03-03 15:25:00,38.83,38.84,38.77,38.82,44619.0,36.9265,36.936,36.8695,36.917,44619.0
2023-03-03 15:30:00,38.82,38.85,38.79,38.83,43401.0,36.917,36.9455,36.8885,36.9265,43401.0
2023-03-03 15:35:00,38.83,38.86,38.78,38.86,59242.0,36.9265,36.955,36.879,36.955,59242.0
2023-03-03 15:40:00,38.86,38.87,38.81,38.84,65446.0,36.955,36.9646,36.9075,36.936,65446.0
2023-03-03 15:45:00,38.84,38.86,38.8,38.84,117286.0,36.936,36.955,36.898,36.936,117286.0
2023-03-03 15:50:00,38.84,38.9,38.79,38.87,137511.0,36.936,36.9931,36.8885,36.9646,137511.0
2023-03-03 15:55:00,38.87,38.9,38.84,38.88,392783.0,36.9646,36.9931,36.936,36.9741,392783.0
2023-03-06 09:30:00,38.53,38.71,38.48,38.66,163908.0,36.6412,36.8124,36.5937,36.7648,163908.0
2023-03-06 09:35:00,38.64,38.7,38.43,38.5,98289.0,36.7458,36.8029,36.5461,36.6127,98289.0
2023-03-06 09:40:00,38.5,38.68,38.43,38.6,56609.0,36.6127,36.7839,36.5461,36.7078,56609.0
2023-03-06 09:45:00,38.6,38.68,38.53,38.68,68811.0,36.7078,36.7839,36.6412,36.7839,68811.0
2023-03-06 09:50:00,38.68,38.78,38.56,38.59,87600.0,36.7839,36.879,36.6697,36.6983,87600.0
2023-03-06 09:55:00,38.61,38.65,38.48,38.61,78200.0,36.7173,36.7553,36.5937,36.7173,78200.0
2023-03-06 10:00:00,38.61,38.62,38.43,38.44,52265.0,36.7173,36.7268,36.5461,36.5556,52265.0
2023-03-06 10:05:00,38.43,38.55,38.39,38.5,40806.0,36.5461,36.6602,36.5081,36.6127,40806.0
2023-03-06 10:10:00,38.5,38.53,38.41,38.43,57788.0,36.6127,36.6412,36.5271,36.5461,57788.0
2023-03-06 10:15:00,38.42,38.45,38.35,38.41,107836.0,36.5366,36.5651,36.47,36.5271,107836.0
2023-03-06 10:20:00,38.41,38.57,38.4,38.57,36462.0,36.5271,36.6793,36.5176,36.6793,36462.0
2023-03-06 10:25:00,38.57,38.57,38.46,38.49,67630.0,36.6793,36.6793,36.5746,36.6032,67630.0
2023-03-06 10:30:00,38.48,38.56,38.48,38.52,52046.0,36.5937,36.6697,36.5937,36.6317,52046.0
2023-03-06 10:35:00,38.52,38.53,38.44,38.45,34276.0,36.6317,36.6412,36.5556,36.5651,34276.0
2023-03-06 10:40:00,38.45,38.47,38.4,38.46,30969.0,36.5651,36.5842,36.5176,36.5746,30969.0
2023-03-06 10:45:00,38.46,38.53,38.44,38.51,34270.0,36.5746,36.6412,36.5556,36.6222,34270.0
2023-03-06 10:50:00,38.5,38.51,38.41,38.46,22065.0,36.6127,36.6222,36.5271,36.5746,22065.0
2023-03-06 10:55:00,38.47,38.49,38.33,38.33,51845.0,36.5842,36.6032,36.451,36.451,51845.0
2023-03-06 11:00:00,38.33,38.43,38.31,38.38,105831.0,36.451,36.5461,36.432,36.4986,105831.0
2023-03-06 11:05:00,38.38,38.4,38.24,38.25,65105.0,36.4986,36.5176,36.3654,36.3749,65105.0
2023-03-06 11:10:00,38.25,38.31,38.22,38.31,50519.0,36.3749,36.432,36.3464,36.432,50519.0
2023-03-06 11:15:00,38.31,38.36,38.28,38.34,48400.0,36.432,36.4796,36.4035,36.4605,48400.0
2023-03-06 11:20:00,38.34,38.35,38.26,38.29,93118.0,36.4605,36.47,36.3845,36.413,93118.0
2023-03-06 11:25:00,38.28,38.37,38.26,38.34,33915.0,36.4035,36.4891,36.3845,36.4605,33915.0
2023-03-06 11:30:00,38.34,38.47,38.34,38.46,38344.0,36.4605,36.5842,36.4605,36.5746,38344.0
2023-03-06 11:35:00,38.46,38.52,38.4,38.42,31294.0,36.5746,36.6317,36.5176,36.5366,31294.0
2023-03-06 11:40:00,38.44,38.44,38.34,38.36,29073.0,36.5556,36.5556,36.4605,36.4796,29073.0
2023-03-06 11:45:00,38.37,38.47,38.36,38.46,20034.0,36.4891,36.5842,36.4796,36.5746,20034.0
2023-03-06 11:50:00,38.45,38.48,38.4,38.45,69479.0,36.5651,36.5937,36.5176,36.5651,69479.0
2023-03-06 11:55:00,38.45,38.52,38.45,38.5,29457.0,36.5651,36.6317,36.5651,36.6127,29457.0
2023-03-06 12:00:00,38.5,38.66,38.49,38.64,51900.0,36.6127,36.7648,36.6032,36.7458,51900.0
2023-03-06 12:05:00,38.64,38.68,38.59,38.65,45944.0,36.7458,36.7839,36.6983,36.7553,45944.0
2023-03-06 12:10:00,38.65,38.67,38.6,38.64,139859.0,36.7553,36.7744,36.7078,36.7458,139859.0
2023-03-06 12:15:00,38.63,38.74,38.61,38.73,60771.0,36.7363,36.8409,36.7173,36.8314,60771.0
2023-03-06 12:20:00,38.73,38.78,38.56,38.62,40740.0,36.8314,36.879,36.6697,36.7268,40740.0
2023-03-06 12:25:00,38.62,38.64,38.56,38.64,23824.0,36.7268,36.7458,36.6697,36.7458,23824.0
2023-03-06 12:30:00,38.64,38.66,38.61,38.63,25383.0,36.7458,36.7648,36.7173,36.7363,25383.0
2023-03-06 12:35:00,38.63,38.67,38.62,38.63,29288.0,36.7363,36.7744,36.7268,36.7363,29288.0
2023-03-06 12:40:00,38.64,38.71,38.63,38.68,27521.0,36.7458,36.8124,36.7363,36.7839,27521.0
2023-03-06 12:45:00,38.68,38.75,38.68,38.69,45709.0,36.7839,36.8504,36.7839,36.7934,45709.0
2023-03-06 12:50:00,38.7,38.71,38.53,38.55,28160.0,36.8029,36.8124,36.6412,36.6602,28160.0
2023-03-06 12:55:00,38.55,38.62,38.51,38.62,17732.0,36.6602,36.7268,36.6222,36.7268,17732.0
2023-03-06 13:00:00,38.62,38.63,38.58,38.61,31840.0,36.7268,36.7363,36.6888,36.7173,31840.0
2023-03-06 13:05:00,38.63,38.66,38.58,38.6,29896.0,36.7363,36.7648,36.6888,36.7078,29896.0
2023-03-06 13:10:00,38.59,38.66,38.59,38.65,26809.0,36.6983,36.7648,36.6983,36.7553,26809.0
2023-03-06 13:15:00,38.65,38.68,38.63,38.65,26290.0,36.7553,36.7839,36.7363,36.7553,26290.0
2023-03-06 13:20:00,38.65,38.65,38.6,38.6,38847.0,36.7553,36.7553,36.7078,36.7078,38847.0
2023-03-06 13:25:00,38.61,38.68,38.58,38.65,55877.0,36.7173,36.7839,36.6888,36.7553,55877.0
2023-03-06 13:30:00,38.65,38.66,38.62,38.64,24179.0,36.7553,36.7648,36.7268,36.7458,24179.0
2023-03-06 13:35:00,38.65,38.69,38.61,38.66,25391.0,36.7553,36.7934,36.7173,36.7648,25391.0
2023-03-06 13:40:00,38.66,38.72,38.64,38.7,16488.0,36.7648,36.8219,36.7458,36.8029,16488.0
2023-03-06 13:45:00,38.71,38.73,38.68,38.71,23790.0,36.8124,36.8314,36.7839,36.8124,23790.0
2023-03-06 13:50:00,38.71,38.72,38.65,38.7,19331.0,36.8124,36.8219,36.7553,36.8029,19331.0
2023-03-06 13:55:00,38.7,38.76,38.66,38.76,30028.0,36.8029,36.8599,36.7648,36.8599,30028.0
2023-03-06 14:00:00,38.76,38.8,38.75,38.77,36074.0,36.8599,36.898,36.8504,36.8695,36074.0
2023-03-06 14:05:00,38.77,38.8,38.71,38.75,41822.0,36.8695,36.898,36.8124,36.8504,41822.0
2023-03-06 14:10:00,38.76,38.77,38.71,38.72,19100.0,36.8599,36.8695,36.8124,36.8219,19100.0
2023-03-06 14:15:00,38.71,38.71,38.62,38.71,26808.0,36.8124,36.8124,36.7268,36.8124,26808.0
2023-03-06 14:20:00,38.7,38.78,38.69,38.78,20115.0,36.8029,36.879,36.7934,36.879,20115.0
2023-03-06 14:25:00,38.78,38.83,38.77,38.83,19411.0,36.879,36.9265,36.8695,36.9265,19411.0
2023-03-06 14:30:00,38.82,38.89,38.81,38.83,37937.0,36.917,36.9836,36.9075,36.9265,37937.0
2023-03-06 14:35:00,38.84,38.87,38.83,38.84,20273.0,36.936,36.9646,36.9265,36.936,20273.0
2023-03-06 14:40:00,38.83,38.91,38.83,38.88,18391.0,36.9265,37.0026,36.9265,36.9741,18391.0
2023-03-06 14:45:00,38.88,38.88,38.83,38.86,27847.0,36.9741,36.9741,36.9265,36.955,27847.0
2023-03-06 14:50:00,38.86,38.89,38.84,38.87,24564.0,36.955,36.9836,36.936,36.9646,24564.0
2023-03-06 14:55:00,38.88,38.92,38.83,38.85,29378.0,36.9741,37.0121,36.9265,36.9455,29378.0
2023-03-06 15:00:00,38.85,38.88,38.8,38.81,34969.0,36.9455,36.9741,36.898,36.9075,34969.0
2023-03-06 15:05:00,38.81,38.86,38.8,38.85,41495.0,36.9075,36.955,36.898,36.9455,41495.0
2023-03-06 15:10:00,38.85,38.86,38.69,38.71,56411.0,36.9455,36.955,36.7934,36.8124,56411.0
2023-03-06 15:15:00,38.71,38.71,38.66,38.69,33593.0,36.8124,36.8124,36.7648,36.7934,33593.0
2023-03-06 15:20:00,38.68,38.7,38.64,38.69,56168.0,36.7839,36.8029,36.7458,36.7934,56168.0
2023-03-06 15:25:00,38.68,38.7,38.63,38.65,21928.0,36.7839,36.8029,36.7363,36.7553,21928.0
2023-03-06 15:30:00,38.65,38.71,38.6,38.7,58979.0,36.7553,36.8124,36.7078,36.8029,58979.0
2023-03-06 15:35:00,38.71,38.76,38.7,38.74,51740.0,36.8124,36.8599,36.8029,36.8409,51740.0
2023-03-06 15:40:00,38.74,38.78,38.71,38.77,54121.0,36.8409,36.879,36.8124,36.8695,54121.0
2023-03-06 15:45:00,38.77,38.84,38.75,38.83,62678.0,36.8695,36.936,36.8504,36.9265,62678.0
2023-03-06 15:50:00,38.83,38.88,38.81,38.81,84992.0,36.9265,36.9741,36.9075,36.9075,84992.0
2023-03-06 15:55:00,38.82,38.88,38.8,38.86,267759.0,36.917,36.9741,36.898,36.955,267759.0
2023-03-07 09:30:00,38.56,38.66,38.49,38.63,115932.0,36.6697,36.7648,36.6032,36.7363,115932.0
2023-03-07 09:35:00,38.61,38.61,38.38,38.43,77402.0,36.7173,36.7173,36.4986,36.5461,77402.0
2023-03-07 09:40:00,38.43,38.44,38.27,38.34,87739.0,36.5461,36.5556,36.394,36.4605,87739.0
2023-03-07 09:45:00,38.34,38.52,38.33,38.45,80285.0,36.4605,36.6317,36.451,36.5651,80285.0
2023-03-07 09:50:00,38.46,38.47,38.27,38.34,46956.0,36.5746,36.5842,36.394,36.4605,46956.0
2023-03-07 09:55:00,38.35,38.44,38.34,38.39,33871.0,36.47,36.5556,36.4605,36.5081,33871.0
2023-03-07 10:00:00,38.39,38.4,38.05,38.14,74462.0,36.5081,36.5176,36.1847,36.2703,74462.0
2023-03-07 10:05:00,38.13,38.17,37.97,37.98,44055.0,36.2608,36.2989,36.1087,36.1182,44055.0
2023-03-07 10:10:00,37.98,38.06,37.89,38.05,69589.0,36.1182,36.1943,36.0326,36.1847,69589.0
2023-03-07 10:15:00,38.05,38.12,37.96,38.02,43464.0,36.1847,36.2513,36.0992,36.1562,43464.0
2023-03-07 10:20:00,38.02,38.43,38.01,38.33,64880.0,36.1562,36.5461,36.1467,36.451,64880.0
2023-03-07 10:25:00,38.35,38.36,38.23,38.29,39408.0,36.47,36.4796,36.3559,36.413,39408.0
2023-03-07 10:30:00,38.28,38.41,38.24,38.39,35365.0,36.4035,36.5271,36.3654,36.5081,35365.0
2023-03-07 10:35:00,38.4,38.47,38.27,38.29,58831.0,36.5176,36.5842,36.394,36.413,58831.0
2023-03-07 10:40:00,38.3,38.32,38.14,38.16,35812.0,36.4225,36.4415,36.2703,36.2894,35812.0
2023-03-07 10:45:00,38.16,38.22,38.11,38.14,54776.0,36.2894,36.3464,36.2418,36.2703,54776.0
2023-03-07 10:50:00,38.14,38.14,37.91,37.98,43351.0,36.2703,36.2703,36.0516,36.1182,43351.0
2023-03-07 10:55:00,37.98,38.02,37.85,37.87,61013.0,36.1182,36.1562,35.9946,36.0136,61013.0
2023-03-07 11:00:00,37.87,37.94,37.84,37.94,42069.0,36.0136,36.0801,35.985,36.0801,42069.0
2023-03-07 11:05:00,37.94,38.07,37.93,38.04,76416.0,36.0801,36.2038,36.0706,36.1752,76416.0
2023-03-07 11:10:00,38.04,38.11,38.03,38.07,20440.0,36.1752,36.2418,36.1657,36.2038,20440.0
2023-03-07 11:15:00,38.08,38.23,38.07,38.22,27328.0,36.2133,36.3559,36.2038,36.3464,27328.0
2023-03-07 11:20:00,38.23,38.26,38.11,38.11,35254.0,36.3559,36.3845,36.2418,36.2418,35254.0
2023-03-07 11:25:00,38.1,38.12,38.01,38.03,31754.0,36.2323,36.2513,36.1467,36.1657,31754.0
2023-03-07 11:30:00,38.03,38.13,38.03,38.07,47695.0,36.1657,36.2608,36.1657,36.2038,47695.0
2023-03-07 11:35:00,38.06,38.21,38.03,38.18,61794.0,36.1943,36.3369,36.1657,36.3084,61794.0
2023-03-07 11:40:00,38.19,38.22,38.1,38.21,35903.0,36.3179,36.3464,36.2323,36.3369,35903.0
2023-03-07 11:45:00,38.21,38.25,38.16,38.24,28540.0,36.3369,36.3749,36.2894,36.3654,28540.0
2023-03-07 11:50:00,38.24,38.3,38.14,38.15,41567.0,36.3654,36.4225,36.2703,36.2798,41567.0
2023-03-07 11:55:00,38.14,38.15,38.09,38.11,29766.0,36.2703,36.2798,36.2228,36.2418,29766.0
2023-03-07 12:00:00,38.11,38.25,38.11,38.22,29321.0,36.2418,36.3749,36.2418,36.3464,29321.0
2023-03-07 12:05:00,38.22,38.24,38.17,38.22,27990.0,36.3464,36.3654,36.2989,36.3464,27990.0
2023-03-07 12:10:00,38.21,38.3,38.19,38.22,51357.0,36.3369,36.4225,36.3179,36.3464,51357.0
2023-03-07 12:15:00,38.22,38.3,38.18,38.3,16997.0,36.3464,36.4225,36.3084,36.4225,16997.0
2023-03-07 12:20:00,38.3,38.41,38.21,38.28,54343.0,36.4225,36.5271,36.3369,36.4035,54343.0
2023-03-07 12:25:00,38.28,38.33,38.25,38.26,22737.0,36.4035,36.451,36.3749,36.3845,22737.0
2023-03-07 12:30:00,38.25,38.28,38.2,38.23,19757.0,36.3749,36.4035,36.3274,36.3559,19757.0
2023-03-07 12:35:00,38.23,38.24,38.16,38.23,22722.0,36.3559,36.3654,36.2894,36.3559,22722.0
2023-03-07 12:40:00,38.23,38.25,38.17,38.21,34491.0,36.3559,36.3749,36.2989,36.3369,34491.0
2023-03-07 12:45:00,38.2,38.25,38.18,38.24,16943.0,36.3274,36.3749,36.3084,36.3654,16943.0
2023-03-07 12:50:00,38.24,38.28,38.22,38.26,17908.0,36.3654,36.4035,36.3464,36.3845,17908.0
2023-03-07 12:55:00,38.27,38.3,38.25,38.25,20794.0,36.394,36.4225,36.3749,36.3749,20794.0
2023-03-07 13:00:00,38.26,38.28,38.16,38.16,33522.0,36.3845,36.4035,36.2894,36.2894,33522.0
2023-03-07 13:05:00,38.16,38.17,38.11,38.15,14194.0,36.2894,36.2989,36.2418,36.2798,14194.0
2023-03-07 13:10:00,38.16,38.18,38.13,38.17,22409.0,36.2894,36.3084,36.2608,36.2989,22409.0
2023-03-07 13:15:00,38.17,38.18,38.13,38.17,19457.0,36.2989,36.3084,36.2608,36.2989,19457.0
2023-03-07 13:20:00,38.17,38.18,38.13,38.14,20239.0,36.2989,36.3084,36.2608,36.2703,20239.0
2023-03-07 13:25:00,38.14,38.15,38.1,38.15,22912.0,36.2703,36.2798,36.2323,36.2798,22912.0
2023-03-07 13:30:00,38.15,38.19,38.1,38.11,18820.0,36.2798,36.3179,36.2323,36.2418,18820.0
2023-03-07 13:35:00,38.11,38.12,38.06,38.08,23016.0,36.2418,36.2513,36.1943,36.2133,23016.0
2023-03-07 13:40:00,38.08,38.08,38.03,38.08,16730.0,36.2133,36.2133,36.1657,36.2133,16730.0
2023-03-07 13:45:00,38.07,38.08,37.96,37.97,48828.0,36.2038,36.2133,36.0992,36.1087,48828.0
2023-03-07 13:50:00,37.96,37.97,37.88,37.89,34445.0,36.0992,36.1087,36.0231,36.0326,34445.0
2023-03-07 13:55:00,37.89,37.97,37.87,37.93,56222.0,36.0326,36.1087,36.0136,36.0706,56222.0
2023-03-07 14:00:00,37.93,37.98,37.91,37.92,31570.0,36.0706,36.1182,36.0516,36.0611,31570.0
2023-03-07 14:05:00,37.93,37.94,37.89,37.91,15377.0,36.0706,36.0801,36.0326,36.0516,15377.0
2023-03-07 14:10:00,37.9,37.95,37.86,37.9,36737.0,36.0421,36.0897,36.0041,36.0421,36737.0
2023-03-07 14:15:00,37.9,37.99,37.87,37.96,39250.0,36.0421,36.1277,36.0136,36.0992,39250.0
2023-03-07 14:20:00,37.95,37.96,37.84,37.86,33442.0,36.0897,36.0992,35.985,36.0041,33442.0
2023-03-07 14:25:00,37.86,37.88,37.82,37.85,27139.0,36.0041,36.0231,35.966,35.9946,27139.0
2023-03-07 14:30:00,37.85,37.87,37.8,37.83,22474.0,35.9946,36.0136,35.947,35.9755,22474.0
2023-03-07 14:35:00,37.82,37.82,37.76,37.8,26782.0,35.966,35.966,35.909,35.947,26782.0
2023-03-07 14:40:00,37.8,37.82,37.77,37.77,34745.0,35.947,35.966,35.9185,35.9185,34745.0
2023-03-07 14:45:00,37.78,37.84,37.77,37.83,44950.0,35.928,35.985,35.9185,35.9755,44950.0
2023-03-07 14:50:00,37.82,37.87,37.81,37.84,31865.0,35.966,36.0136,35.9565,35.985,31865.0
2023-03-07 14:55:00,37.84,37.86,37.79,37.82,32123.0,35.985,36.0041,35.9375,35.966,32123.0
2023-03-07 15:00:00,37.82,37.9,37.81,37.87,16299.0,35.966,36.0421,35.9565,36.0136,16299.0
2023-03-07 15:05:00,37.87,37.96,37.86,37.91,41138.0,36.0136,36.0992,36.0041,36.0516,41138.0
2023-03-07 15:10:00,37.91,38.0,37.91,37.98,26896.0,36.0516,36.1372,36.0516,36.1182,26896.0
2023-03-07 15:15:00,37.99,38.03,37.97,38.02,29933.0,36.1277,36.1657,36.1087,36.1562,29933.0
2023-03-07 15:20:00,38.01,38.02,37.97,37.98,28099.0,36.1467,36.1562,36.1087,36.1182,28099.0
2023-03-07 15:25:00,37.97,37.98,37.93,37.97,27270.0,36.1087,36.1182,36.0706,36.1087,27270.0
2023-03-07 15:30:00,37.97,38.03,37.93,38.01,59204.0,36.1087,36.1657,36.0706,36.1467,59204.0
2023-03-07 15:35:00,38.01,38.05,37.95,38.04,67068.0,36.1467,36.1847,36.0897,36.1752,67068.0
2023-03-07 15:40:00,38.05,38.08,37.97,37.97,59781.0,36.1847,36.2133,36.1087,36.1087,59781.0
2023-03-07 15:45:00,37.97,37.98,37.87,37.88,71373.0,36.1087,36.1182,36.0136,36.0231,71373.0
2023-03-07 15:50:00,37.87,37.92,37.84,37.9,100301.0,36.0136,36.0611,35.985,36.0421,100301.0
2023-03-07 15:55:00,37.9,37.94,37.83,37.84,356274.0,36.0421,36.0801,35.9755,35.985,356274.0
2023-03-08 09:30:00,37.8,37.98,37.7,37.87,128142.0,35.947,36.1182,35.8519,36.0136,128142.0
2023-03-08 09:35:00,37.88,37.97,37.65,37.66,29080.0,36.0231,36.1087,35.8044,35.8139,29080.0
2023-03-08 09:40:00,37.67,37.77,37.66,37.67,69836.0,35.8234,35.9185,35.8139,35.8234,69836.0
2023-03-08 09:45:00,37.68,37.97,37.63,37.96,180773.0,35.8329,36.1087,35.7853,36.0992,180773.0
2023-03-08 09:50:00,37.97,37.99,37.84,37.91,66468.0,36.1087,36.1277,35.985,36.0516,66468.0
2023-03-08 09:55:00,37.91,38.01,37.9,37.98,70799.0,36.0516,36.1467,36.0421,36.1182,70799.0
2023-03-08 10:00:00,37.99,37.99,37.7,37.83,133692.0,36.1277,36.1277,35.8519,35.9755,133692.0
2023-03-08 10:05:00,37.83,37.98,37.81,37.93,65568.0,35.9755,36.1182,35.9565,36.0706,65568.0
2023-03-08 10:10:00,37.93,38.05,37.9,38.0,32198.0,36.0706,36.1847,36.0421,36.1372,32198.0
2023-03-08 10:15:00,37.99,38.0,37.72,37.74,76341.0,36.1277,36.1372,35.8709,35.8899,76341.0
2023-03-08 10:20:00,37.74,38.0,37.64,38.0,69153.0,35.8899,36.1372,35.7948,36.1372,69153.0
2023-03-08 10:25:00,37.97,38.02,37.87,37.89,13596.0,36.1087,36.1562,36.0136,36.0326,13596.0
2023-03-08 10:30:00,37.88,38.1,37.88,38.05,32962.0,36.0231,36.2323,36.0231,36.1847,32962.0
2023-03-08 10:35:00,38.09,38.19,37.97,37.98,44419.0,36.2228,36.3179,36.1087,36.1182,44419.0
2023-03-08 10:40:00,37.98,37.98,37.84,37.85,19956.0,36.1182,36.1182,35.985,35.9946,19956.0
2023-03-08 10:45:00,37.87,37.87,37.71,37.73,25843.0,36.0136,36.0136,35.8614,35.8804,25843.0
2023-03-08 10:50:00,37.72,37.78,37.66,37.68,33814.0,35.8709,35.928,35.8139,35.8329,33814.0
2023-03-08 10:55:00,37.67,37.67,37.51,37.57,52249.0,35.8234,35.8234,35.6712,35.7283,52249.0
2023-03-08 11:00:00,37.57,37.59,37.44,37.48,33260.0,35.7283,35.7473,35.6047,35.6427,33260.0
2023-03-08 11:05:00,37.48,37.51,37.42,37.43,37222.0,35.6427,35.6712,35.5856,35.5951,37222.0
2023-03-08 11:10:00,37.44,37.47,37.31,37.33,49662.0,35.6047,35.6332,35.481,35.5,49662.0
2023-03-08 11:15:00,37.34,37.43,37.29,37.43,49570.0,35.5096,35.5951,35.462,35.5951,49570.0
2023-03-08 11:20:00,37.41,37.43,37.38,37.39,44424.0,35.5761,35.5951,35.5476,35.5571,44424.0
2023-03-08 11:25:00,37.4,37.4,37.27,37.31,64518.0,35.5666,35.5666,35.443,35.481,64518.0
2023-03-08 11:30:00,37.3,37.34,37.18,37.18,99982.0,35.4715,35.5096,35.3574,35.3574,99982.0
2023-03-08 11:35:00,37.15,37.16,37.11,37.12,60791.0,35.3289,35.3384,35.2908,35.3003,60791.0
2023-03-08 11:40:00,37.13,37.15,37.08,37.1,47768.0,35.3098,35.3289,35.2623,35.2813,47768.0
2023-03-08 11:45:00,37.12,37.3,37.11,37.29,65856.0,35.3003,35.4715,35.2908,35.462,65856.0
2023-03-08 11:50:00,37.29,37.3,37.08,37.08,47846.0,35.462,35.4715,35.2623,35.2623,47846.0
2023-03-08 11:55:00,37.09,37.09,36.94,36.97,76877.0,35.2718,35.2718,35.1292,35.1577,76877.0
2023-03-08 12:00:00,36.98,37.1,36.95,37.06,35913.0,35.1672,35.2813,35.1387,35.2433,35913.0
2023-03-08 12:05:00,37.05,37.06,36.94,36.95,36968.0,35.2338,35.2433,35.1292,35.1387,36968.0
2023-03-08 12:10:00,36.95,36.97,36.86,36.88,29293.0,35.1387,35.1577,35.0531,35.0721,29293.0
2023-03-08 12:15:00,36.87,36.96,36.85,36.94,31904.0,35.0626,35.1482,35.0436,35.1292,31904.0
2023-03-08 12:20:00,36.93,36.93,36.86,36.86,34298.0,35.1197,35.1197,35.0531,35.0531,34298.0
2023-03-08 12:25:00,36.86,36.88,36.79,36.88,111448.0,35.0531,35.0721,34.9865,35.0721,111448.0
2023-03-08 12:30:00,36.88,36.93,36.84,36.91,39528.0,35.0721,35.1197,35.0341,35.1006,39528.0
2023-03-08 12:35:00,36.92,36.96,36.88,36.88,26451.0,35.1101,35.1482,35.0721,35.0721,26451.0
2023-03-08 12:40:00,36.91,36.94,36.88,36.9,26070.0,35.1006,35.1292,35.0721,35.0911,26070.0
2023-03-08 12:45:00,36.9,36.92,36.87,36.92,20616.0,35.0911,35.1101,35.0626,35.1101,20616.0
2023-03-08 12:50:00,36.92,36.98,36.88,36.95,22741.0,35.1101,35.1672,35.0721,35.1387,22741.0
2023-03-08 12:55:00,36.95,37.0,36.91,36.99,28284.0,35.1387,35.1862,35.1006,35.1767,28284.0
2023-03-08 13:00:00,36.98,37.04,36.94,36.98,44858.0,35.1672,35.2243,35.1292,35.1672,44858.0
2023-03-08 13:05:00,36.99,36.99,36.89,36.89,16294.0,35.1767,35.1767,35.0816,35.0816,16294.0
2023-03-08 13:10:00,36.89,36.92,36.83,36.9,23156.0,35.0816,35.1101,35.0246,35.0911,23156.0
2023-03-08 13:15:00,36.9,36.93,36.86,36.9,20651.0,35.0911,35.1197,35.0531,35.0911,20651.0
2023-03-08 13:20:00,36.89,36.9,36.84,36.86,18936.0,35.0816,35.0911,35.0341,35.0531,18936.0
2023-03-08 13:25:00,36.85,36.86,36.8,36.81,38106.0,35.0436,35.0531,34.996,35.0055,38106.0
2023-03-08 13:30:00,36.8,36.84,36.78,36.82,30284.0,34.996,35.0341,34.977,35.015,30284.0
2023-03-08 13:35:00,36.83,36.9,36.81,36.9,29283.0,35.0246,35.0911,35.0055,35.0911,29283.0
2023-03-08 13:40:00,36.89,36.92,36.85,36.9,21837.0,35.0816,35.1101,35.0436,35.0911,21837.0
2023-03-08 13:45:00,36.9,36.93,36.87,36.9,33200.0,35.0911,35.1197,35.0626,35.0911,33200.0
2023-03-08 13:50:00,36.89,36.99,36.89,36.98,25715.0,35.0816,35.1767,35.0816,35.1672,25715.0
2023-03-08 13:55:00,36.99,36.99,36.91,36.92,18286.0,35.1767,35.1767,35.1006,35.1101,18286.0
2023-03-08 14:00:00,36.93,36.98,36.91,36.93,24779.0,35.1197,35.1672,35.1006,35.1197,24779.0
2023-03-08 14:05:00,36.93,36.99,36.89,36.97,37313.0,35.1197,35.1767,35.0816,35.1577,37313.0
2023-03-08 14:10:00,36.97,37.02,36.96,36.98,20003.0,35.1577,35.2052,35.1482,35.1672,20003.0
2023-03-08 14:15:00,36.98,36.99,36.93,36.95,26859.0,35.1672,35.1767,35.1197,35.1387,26859.0
2023-03-08 14:20:00,36.95,37.0,36.94,36.95,35405.0,35.1387,35.1862,35.1292,35.1387,35405.0
2023-03-08 14:25:00,36.94,37.01,36.92,36.96,43369.0,35.1292,35.1957,35.1101,35.1482,43369.0
2023-03-08 14:30:00,36.97,36.98,36.91,36.94,24287.0,35.1577,35.1672,35.1006,35.1292,24287.0
2023-03-08 14:35:00,36.93,36.96,36.91,36.93,20274.0,35.1197,35.1482,35.1006,35.1197,20274.0
2023-03-08 14:40:00,36.93,36.96,36.92,36.93,22272.0,35.1197,35.1482,35.1101,35.1197,22272.0
2023-03-08 14:45:00,36.92,36.94,36.86,36.89,24648.0,35.1101,35.1292,35.0531,35.0816,24648.0
2023-03-08 14:50:00,36.89,36.89,36.84,36.86,22605.0,35.0816,35.0816,35.0341,35.0531,22605.0
2023-03-08 14:55:00,36.86,36.92,36.85,36.88,32699.0,35.0531,35.1101,35.0436,35.0721,32699.0
2023-03-08 15:00:00,36.88,36.92,36.84,36.91,42701.0,35.0721,35.1101,35.0341,35.1006,42701.0
2023-03-08 15:05:00,36.9,36.95,36.86,36.94,42355.0,35.0911,35.1387,35.0531,35.1292,42355.0
2023-03-08 15:10:00,36.93,36.94,36.87,36.9,21470.0,35.1197,35.1292,35.0626,35.0911,21470.0
2023-03-08 15:15:00,36.89,36.92,36.86,36.87,38261.0,35.0816,35.1101,35.0531,35.0626,38261.0
2023-03-08 15:20:00,36.88,36.92,36.87,36.89,40548.0,35.0721,35.1101,35.0626,35.0816,40548.0
2023-03-08 15:25:00,36.89,36.91,36.85,36.9,55973.0,35.0816,35.1006,35.0436,35.0911,55973.0
2023-03-08 15:30:00,36.89,36.98,36.89,36.95,46995.0,35.0816,35.1672,35.0816,35.1387,46995.0
2023-03-08 15:35:00,36.95,37.08,36.94,37.06,81198.0,35.1387,35.2623,35.1292,35.2433,81198.0
2023-03-08 15:40:00,37.07,37.07,36.99,37.04,72934.0,35.2528,35.2528,35.1767,35.2243,72934.0
2023-03-08 15:45:00,37.03,37.15,37.02,37.13,107065.0,35.2148,35.3289,35.2052,35.3098,107065.0
2023-03-08 15:50:00,37.13,37.2,37.1,37.19,151427.0,35.3098,35.3764,35.2813,35.3669,151427.0
2023-03-08 15:55:00,37.19,37.2,37.14,37.16,482911.0,35.3669,35.3764,35.3194,35.3384,482911.0
2023-03-09 09:30:00,37.41,37.55,37.25,37.35,125835.0,35.5761,35.7093,35.424,35.5191,125835.0
2023-03-09 09:35:00,37.35,37.43,37.31,37.41,130688.0,35.5191,35.5951,35.481,35.5761,130688.0
2023-03-09 09:40:00,37.4,37.55,37.38,37.48,166978.0,35.5666,35.7093,35.5476,35.6427,166978.0
2023-03-09 09:45:00,37.5,37.66,37.47,37.59,98041.0,35.6617,35.8139,35.6332,35.7473,98041.0
2023-03-09 09:50:00,37.62,37.64,37.42,37.43,95738.0,35.7758,35.7948,35.5856,35.5951,95738.0
2023-03-09 09:55:00,37.44,37.44,37.2,37.25,91365.0,35.6047,35.6047,35.3764,35.424,91365.0
2023-03-09 10:00:00,37.23,37.26,37.17,37.21,64505.0,35.4049,35.4335,35.3479,35.3859,64505.0
2023-03-09 10:05:00,37.22,37.35,37.19,37.28,97921.0,35.3954,35.5191,35.3669,35.4525,97921.0
2023-03-09 10:10:00,37.28,37.32,37.17,37.19,38447.0,35.4525,35.4905,35.3479,35.3669,38447.0
2023-03-09 10:15:00,37.17,37.18,36.97,37.1,84016.0,35.3479,35.3574,35.1577,35.2813,84016.0
2023-03-09 10:20:00,37.11,37.2,37.07,37.07,31186.0,35.2908,35.3764,35.2528,35.2528,31186.0
2023-03-09 10:25:00,37.06,37.11,36.99,37.09,23074.0,35.2433,35.2908,35.1767,35.2718,23074.0
2023-03-09 10:30:00,37.08,37.14,37.04,37.14,36798.0,35.2623,35.3194,35.2243,35.3194,36798.0
2023-03-09 10:35:00,37.13,37.24,37.11,37.21,51181.0,35.3098,35.4145,35.2908,35.3859,51181.0
2023-03-09 10:40:00,37.22,37.27,37.14,37.16,53826.0,35.3954,35.443,35.3194,35.3384,53826.0
2023-03-09 10:45:00,37.16,37.28,37.14,37.27,38361.0,35.3384,35.4525,35.3194,35.443,38361.0
2023-03-09 10:50:00,37.28,37.28,37.16,37.17,24417.0,35.4525,35.4525,35.3384,35.3479,24417.0
2023-03-09 10:55:00,37.16,37.16,37.01,37.02,35460.0,35.3384,35.3384,35.1957,35.2052,35460.0
2023-03-09 11:00:00,37.0,37.06,36.94,36.94,48651.0,35.1862,35.2433,35.1292,35.1292,48651.0
2023-03-09 11:05:00,36.94,36.96,36.8,36.9,50665.0,35.1292,35.1482,34.996,35.0911,50665.0
2023-03-09 11:10:00,36.89,36.92,36.85,36.9,34776.0,35.0816,35.1101,35.0436,35.0911,34776.0
2023-03-09 11:15:00,36.9,36.97,36.87,36.92,26081.0,35.0911,35.1577,35.0626,35.1101,26081.0
2023-03-09 11:20:00,36.94,37.06,36.93,37.03,22748.0,35.1292,35.2433,35.1197,35.2148,22748.0
2023-03-09 11:25:00,37.04,37.05,36.89,36.89,19635.0,35.2243,35.2338,35.0816,35.0816,19635.0
2023-03-09 11:30:00,36.88,36.96,36.85,36.91,24530.0,35.0721,35.1482,35.0436,35.1006,24530.0
2023-03-09 11:35:00,36.92,36.94,36.84,36.85,33216.0,35.1101,35.1292,35.0341,35.0436,33216.0
2023-03-09 11:40:00,36.84,36.87,36.81,36.83,29089.0,35.0341,35.0626,35.0055,35.0246,29089.0
2023-03-09 11:45:00,36.82,36.89,36.8,36.87,31262.0,35.015,35.0816,34.996,35.0626,31262.0
2023-03-09 11:50:00,36.85,36.9,36.8,36.81,36482.0,35.0436,35.0911,34.996,35.0055,36482.0
2023-03-09 11:55:00,36.8,36.8,36.66,36.67,31964.0,34.996,34.996,34.8629,34.8724,31964.0
2023-03-09 12:00:00,36.66,36.67,36.54,36.61,53024.0,34.8629,34.8724,34.7488,34.8153,53024.0
2023-03-09 12:05:00,36.61,36.67,36.58,36.62,29888.0,34.8153,34.8724,34.7868,34.8248,29888.0
2023-03-09 12:10:00,36.62,36.63,36.48,36.5,78319.0,34.8248,34.8344,34.6917,34.7107,78319.0
2023-03-09 12:15:00,36.5,36.51,36.35,36.41,106723.0,34.7107,34.7202,34.5681,34.6251,106723.0
2023-03-09 12:20:00,36.42,36.44,36.33,36.41,59014.0,34.6347,34.6537,34.5491,34.6251,59014.0
2023-03-09 12:25:00,36.41,36.43,36.35,36.38,23889.0,34.6251,34.6442,34.5681,34.5966,23889.0
2023-03-09 12:30:00,36.37,36.44,36.35,36.36,55104.0,34.5871,34.6537,34.5681,34.5776,55104.0
2023-03-09 12:35:00,36.36,36.36,36.2,36.23,35383.0,34.5776,34.5776,34.4254,34.454,35383.0
2023-03-09 12:40:00,36.22,36.29,36.18,36.21,40318.0,34.4445,34.511,34.4064,34.4349,40318.0
2023-03-09 12:45:00,36.21,36.26,36.15,36.25,42205.0,34.4349,34.4825,34.3779,34.473,42205.0
2023-03-09 12:50:00,36.24,36.26,36.21,36.24,20702.0,34.4635,34.4825,34.4349,34.4635,20702.0
2023-03-09 12:55:00,36.25,36.26,36.19,36.25,33126.0,34.473,34.4825,34.4159,34.473,33126.0
2023-03-09 13:00:00,36.24,36.3,36.2,36.25,31731.0,34.4635,34.5205,34.4254,34.473,31731.0
2023-03-09 13:05:00,36.25,36.25,36.13,36.17,39250.0,34.473,34.473,34.3589,34.3969,39250.0
2023-03-09 13:10:00,36.18,36.19,36.12,36.16,24711.0,34.4064,34.4159,34.3494,34.3874,24711.0
2023-03-09 13:15:00,36.15,36.16,36.11,36.11,27856.0,34.3779,34.3874,34.3398,34.3398,27856.0
2023-03-09 13:20:00,36.11,36.18,36.09,36.11,33334.0,34.3398,34.4064,34.3208,34.3398,33334.0
2023-03-09 13:25:00,36.1,36.13,36.04,36.12,86999.0,34.3303,34.3589,34.2733,34.3494,86999.0
2023-03-09 13:30:00,36.13,36.13,36.01,36.04,52962.0,34.3589,34.3589,34.2448,34.2733,52962.0
2023-03-09 13:35:00,36.04,36.17,36.03,36.09,57223.0,34.2733,34.3969,34.2638,34.3208,57223.0
2023-03-09 13:40:00,36.09,36.1,36.04,36.07,150825.0,34.3208,34.3303,34.2733,34.3018,150825.0
2023-03-09 13:45:00,36.08,36.09,35.84,35.85,97894.0,34.3113,34.3208,34.0831,34.0926,97894.0
2023-03-09 13:50:00,35.84,35.98,35.82,35.97,84983.0,34.0831,34.2162,34.0641,34.2067,84983.0
2023-03-09 13:55:00,35.96,36.0,35.91,35.96,164174.0,34.1972,34.2352,34.1497,34.1972,164174.0
2023-03-09 14:00:00,35.95,35.98,35.9,35.93,52389.0,34.1877,34.2162,34.1401,34.1687,52389.0
2023-03-09 14:05:00,35.92,36.01,35.9,35.98,52672.0,34.1592,34.2448,34.1401,34.2162,52672.0
2023-03-09 14:10:00,35.98,36.02,35.94,36.0,46897.0,34.2162,34.2543,34.1782,34.2352,46897.0
2023-03-09 14:15:00,35.99,36.0,35.93,35.95,98233.0,34.2257,34.2352,34.1687,34.1877,98233.0
2023-03-09 14:20:00,35.95,36.08,35.95,36.07,70727.0,34.1877,34.3113,34.1877,34.3018,70727.0
2023-03-09 14:25:00,36.07,36.09,36.0,36.0,47333.0,34.3018,34.3208,34.2352,34.2352,47333.0
2023-03-09 14:30:00,36.0,36.05,35.98,36.0,36094.0,34.2352,34.2828,34.2162,34.2352,36094.0
2023-03-09 14:35:00,36.0,36.12,35.99,36.09,40053.0,34.2352,34.3494,34.2257,34.3208,40053.0
2023-03-09 14:40:00,36.09,36.17,36.09,36.16,40678.0,34.3208,34.3969,34.3208,34.3874,40678.0
2023-03-09 14:45:00,36.16,36.23,36.15,36.2,41195.0,34.3874,34.454,34.3779,34.4254,41195.0
2023-03-09 14:50:00,36.2,36.21,36.1,36.12,33560.0,34.4254,34.4349,34.3303,34.3494,33560.0
2023-03-09 14:55:00,36.13,36.14,36.01,36.03,35681.0,34.3589,34.3684,34.2448,34.2638,35681.0
2023-03-09 15:00:00,36.04,36.07,35.94,35.94,38932.0,34.2733,34.3018,34.1782,34.1782,38932.0
2023-03-09 15:05:00,35.94,35.96,35.89,35.91,62826.0,34.1782,34.1972,34.1306,34.1497,62826.0
2023-03-09 15:10:00,35.91,35.95,35.87,35.9,43859.0,34.1497,34.1877,34.1116,34.1401,43859.0
2023-03-09 15:15:00,35.91,35.92,35.78,35.78,60491.0,34.1497,34.1592,34.026,34.026,60491.0
2023-03-09 15:20:00,35.79,35.88,35.74,35.8,83624.0,34.0355,34.1211,33.988,34.045,83624.0
2023-03-09 15:25:00,35.8,35.96,35.79,35.9,74425.0,34.045,34.1972,34.0355,34.1401,74425.0
2023-03-09 15:30:00,35.89,36.0,35.86,35.95,86869.0,34.1306,34.2352,34.1021,34.1877,86869.0
2023-03-09 15:35:00,35.95,35.97,35.84,35.89,109527.0,34.1877,34.2067,34.0831,34.1306,109527.0
2023-03-09 15:40:00,35.89,35.9,35.79,35.82,99785.0,34.1306,34.1401,34.0355,34.0641,99785.0
2023-03-09 15:45:00,35.82,35.82,35.68,35.72,165452.0,34.0641,34.0641,33.9309,33.969,165452.0
2023-03-09 15:50:00,35.72,35.84,35.62,35.66,356430.0,33.969,34.0831,33.8739,33.9119,356430.0
2023-03-09 15:55:00,35.66,35.68,35.54,35.57,399086.0,33.9119,33.9309,33.7978,33.8263,399086.0
2023-03-10 09:30:00,35.5,35.76,35.31,35.69,179035.0,33.7598,34.007,33.5791,33.9404,179035.0
2023-03-10 09:35:00,35.67,35.78,35.56,35.64,54687.0,33.9214,34.026,33.8168,33.8929,54687.0
2023-03-10 09:40:00,35.68,35.85,35.52,35.77,115277.0,33.9309,34.0926,33.7788,34.0165,115277.0
2023-03-10 09:45:00,35.77,35.77,35.36,35.41,110082.0,34.0165,34.0165,33.6266,33.6742,110082.0
2023-03-10 09:50:00,35.42,35.71,35.36,35.52,261233.0,33.6837,33.9595,33.6266,33.7788,261233.0
2023-03-10 09:55:00,35.54,35.64,35.47,35.47,83818.0,33.7978,33.8929,33.7312,33.7312,83818.0
2023-03-10 10:00:00,35.46,35.66,35.45,35.59,100144.0,33.7217,33.9119,33.7122,33.8453,100144.0
2023-03-10 10:05:00,35.61,35.74,35.53,35.59,75904.0,33.8644,33.988,33.7883,33.8453,75904.0
2023-03-10 10:10:00,35.56,35.58,35.38,35.43,60987.0,33.8168,33.8358,33.6456,33.6932,60987.0
2023-03-10 10:15:00,35.43,35.44,35.22,35.24,136076.0,33.6932,33.7027,33.4935,33.5125,136076.0
2023-03-10 10:20:00,35.23,35.37,35.16,35.34,87773.0,33.503,33.6361,33.4364,33.6076,87773.0
2023-03-10 10:25:00,35.36,35.45,35.28,35.34,72106.0,33.6266,33.7122,33.5505,33.6076,72106.0
2023-03-10 10:30:00,35.33,35.54,35.33,35.42,58618.0,33.5981,33.7978,33.5981,33.6837,58618.0
2023-03-10 10:35:00,35.43,35.46,35.25,35.25,44701.0,33.6932,33.7217,33.522,33.522,44701.0
2023-03-10 10:40:00,35.24,35.32,35.07,35.13,88071.0,33.5125,33.5886,33.3508,33.4079,88071.0
2023-03-10 10:45:00,35.12,35.25,35.11,35.25,71305.0,33.3984,33.522,33.3889,33.522,71305.0
2023-03-10 10:50:00,35.24,35.33,35.17,35.32,50543.0,33.5125,33.5981,33.4459,33.5886,50543.0
2023-03-10 10:55:00,35.33,35.5,35.33,35.47,100279.0,33.5981,33.7598,33.5981,33.7312,100279.0
2023-03-10 11:00:00,35.47,35.52,35.4,35.45,42549.0,33.7312,33.7788,33.6647,33.7122,42549.0
2023-03-10 11:05:00,35.44,35.56,35.43,35.49,109968.0,33.7027,33.8168,33.6932,33.7502,109968.0
2023-03-10 11:10:00,35.5,35.54,35.38,35.45,110735.0,33.7598,33.7978,33.6456,33.7122,110735.0
2023-03-10 11:15:00,35.44,35.65,35.42,35.63,91667.0,33.7027,33.9024,33.6837,33.8834,91667.0
2023-03-10 11:20:00,35.62,35.77,35.62,35.68,67397.0,33.8739,34.0165,33.8739,33.9309,67397.0
2023-03-10 11:25:00,35.67,35.86,35.65,35.84,51132.0,33.9214,34.1021,33.9024,34.0831,51132.0
2023-03-10 11:30:00,35.84,35.95,35.83,35.91,49976.0,34.0831,34.1877,34.0736,34.1497,49976.0
2023-03-10 11:35:00,35.92,35.96,35.82,35.91,77405.0,34.1592,34.1972,34.0641,34.1497,77405.0
2023-03-10 11:40:00,35.93,35.94,35.75,35.77,59215.0,34.1687,34.1782,33.9975,34.0165,59215.0
2023-03-10 11:45:00,35.77,35.78,35.56,35.62,52790.0,34.0165,34.026,33.8168,33.8739,52790.0
2023-03-10 11:50:00,35.61,35.62,35.45,35.5,42636.0,33.8644,33.8739,33.7122,33.7598,42636.0
2023-03-10 11:55:00,35.48,35.5,35.41,35.43,37445.0,33.7407,33.7598,33.6742,33.6932,37445.0
2023-03-10 12:00:00,35.42,35.49,35.3,35.32,47569.0,33.6837,33.7502,33.5696,33.5886,47569.0
2023-03-10 12:05:00,35.31,35.34,35.21,35.23,44833.0,33.5791,33.6076,33.484,33.503,44833.0
2023-03-10 12:10:00,35.23,35.29,35.2,35.24,43726.0,33.503,33.56,33.4745,33.5125,43726.0
2023-03-10 12:15:00,35.24,35.31,35.23,35.24,45417.0,33.5125,33.5791,33.503,33.5125,45417.0
2023-03-10 12:20:00,35.23,35.29,35.13,35.17,44113.0,33.503,33.56,33.4079,33.4459,44113.0
2023-03-10 12:25:00,35.16,35.28,35.15,35.28,37271.0,33.4364,33.5505,33.4269,33.5505,37271.0
2023-03-10 12:30:00,35.29,35.35,35.23,35.32,53595.0,33.56,33.6171,33.503,33.5886,53595.0
2023-03-10 12:35:00,35.33,35.37,35.25,35.26,48613.0,33.5981,33.6361,33.522,33.5315,48613.0
2023-03-10 12:40:00,35.26,35.28,35.15,35.2,45303.0,33.5315,33.5505,33.4269,33.4745,45303.0
2023-03-10 12:45:00,35.19,35.22,35.13,35.13,45629.0,33.4649,33.4935,33.4079,33.4079,45629.0
2023-03-10 12:50:00,35.13,35.16,35.09,35.13,43322.0,33.4079,33.4364,33.3699,33.4079,43322.0
2023-03-10 12:55:00,35.12,35.15,35.06,35.11,49895.0,33.3984,33.4269,33.3413,33.3889,49895.0
2023-03-10 13:00:00,35.11,35.23,35.09,35.14,47335.0,33.3889,33.503,33.3699,33.4174,47335.0
2023-03-10 13:05:00,35.15,35.2,35.1,35.14,33488.0,33.4269,33.4745,33.3794,33.4174,33488.0
2023-03-10 13:10:00,35.14,35.15,34.99,35.01,104708.0,33.4174,33.4269,33.2748,33.2938,104708.0
2023-03-10 13:15:00,35.0,35.0,34.9,34.94,65747.0,33.2843,33.2843,33.1892,33.2272,65747.0
2023-03-10 13:20:00,34.93,34.95,34.77,34.79,118054.0,33.2177,33.2367,33.0655,33.0846,118054.0
2023-03-10 13:25:00,34.78,34.81,34.71,34.8,128009.0,33.075,33.1036,33.0085,33.0941,128009.0
2023-03-10 13:30:00,34.79,34.81,34.73,34.74,67111.0,33.0846,33.1036,33.0275,33.037,67111.0
2023-03-10 13:35:00,34.74,34.81,34.7,34.71,102282.0,33.037,33.1036,32.999,33.0085,102282.0
2023-03-10 13:40:00,34.7,34.72,34.63,34.66,70429.0,32.999,33.018,32.9324,32.9609,70429.0
2023-03-10 13:45:00,34.66,34.66,34.54,34.59,76150.0,32.9609,32.9609,32.8468,32.8944,76150.0
2023-03-10 13:50:00,34.58,34.67,34.53,34.61,57304.0,32.8849,32.9704,32.8373,32.9134,57304.0
2023-03-10 13:55:00,34.61,34.66,34.59,34.65,50105.0,32.9134,32.9609,32.8944,32.9514,50105.0
2023-03-10 14:00:00,34.66,34.79,34.66,34.79,67861.0,32.9609,33.0846,32.9609,33.0846,67861.0
2023-03-10 14:05:00,34.79,34.81,34.67,34.8,103452.0,33.0846,33.1036,32.9704,33.0941,103452.0
2023-03-10 14:10:00,34.8,34.85,34.73,34.73,61542.0,33.0941,33.1416,33.0275,33.0275,61542.0
2023-03-10 14:15:00,34.73,34.76,34.57,34.64,60878.0,33.0275,33.056,32.8753,32.9419,60878.0
2023-03-10 14:20:00,34.64,34.67,34.47,34.47,79081.0,32.9419,32.9704,32.7802,32.7802,79081.0
2023-03-10 14:25:00,34.47,34.5,34.43,34.45,64418.0,32.7802,32.8088,32.7422,32.7612,64418.0
2023-03-10 14:30:00,34.45,34.69,34.45,34.69,70428.0,32.7612,32.9895,32.7612,32.9895,70428.0
2023-03-10 14:35:00,34.68,34.74,34.62,34.7,113970.0,32.9799,33.037,32.9229,32.999,113970.0
2023-03-10 14:40:00,34.68,34.7,34.58,34.63,74646.0,32.9799,32.999,32.8849,32.9324,74646.0
2023-03-10 14:45:00,34.63,34.77,34.63,34.77,101742.0,32.9324,33.0655,32.9324,33.0655,101742.0
2023-03-10 14:50:00,34.77,34.77,34.67,34.72,49253.0,33.0655,33.0655,32.9704,33.018,49253.0
2023-03-10 14:55:00,34.72,34.76,34.58,34.65,60418.0,33.018,33.056,32.8849,32.9514,60418.0
2023-03-10 15:00:00,34.66,34.69,34.58,34.65,37857.0,32.9609,32.9895,32.8849,32.9514,37857.0
2023-03-10 15:05:00,34.64,34.69,34.56,34.69,69836.0,32.9419,32.9895,32.8658,32.9895,69836.0
2023-03-10 15:10:00,34.68,34.77,34.61,34.64,72824.0,32.9799,33.0655,32.9134,32.9419,72824.0
2023-03-10 15:15:00,34.63,34.69,34.53,34.54,60103.0,32.9324,32.9895,32.8373,32.8468,60103.0
2023-03-10 15:20:00,34.55,34.59,34.51,34.59,48794.0,32.8563,32.8944,32.8183,32.8944,48794.0
2023-03-10 15:25:00,34.59,34.62,34.56,34.61,94242.0,32.8944,32.9229,32.8658,32.9134,94242.0
2023-03-10 15:30:00,34.6,34.64,34.55,34.55,83755.0,32.9039,32.9419,32.8563,32.8563,83755.0
2023-03-10 15:35:00,34.54,34.55,34.43,34.45,140197.0,32.8468,32.8563,32.7422,32.7612,140197.0
2023-03-10 15:40:00,34.45,34.49,34.35,34.42,223490.0,32.7612,32.7993,32.6661,32.7327,223490.0
2023-03-10 15:45:00,34.42,34.45,34.36,34.39,116665.0,32.7327,32.7612,32.6756,32.7042,116665.0
2023-03-10 15:50:00,34.39,34.51,34.37,34.47,310178.0,32.7042,32.8183,32.6851,32.7802,310178.0
2023-03-10 15:55:00,34.47,34.54,34.4,34.52,332725.0,32.7802,32.8468,32.7137,32.8278,332725.0
2023-03-13 09:30:00,33.72,33.91,33.09,33.1,446580.0,32.067,32.2477,31.4679,31.4774,446580.0
2023-03-13 09:35:00,33.08,33.11,32.66,32.82,195763.0,31.4584,31.4869,31.059,31.2111,195763.0
2023-03-13 09:40:00,32.83,33.17,32.77,33.09,223164.0,31.2206,31.544,31.1636,31.4679,223164.0
2023-03-13 09:45:00,33.09,33.24,32.76,33.19,278212.0,31.4679,31.6105,31.1541,31.563,278212.0
2023-03-13 09:50:00,33.17,33.44,32.89,33.02,170174.0,31.544,31.8007,31.2777,31.4013,170174.0
2023-03-13 09:55:00,33.02,33.26,32.95,33.11,145399.0,31.4013,31.6296,31.3348,31.4869,145399.0
2023-03-13 10:00:00,33.12,33.21,33.01,33.19,167174.0,31.4964,31.582,31.3918,31.563,167174.0
2023-03-13 10:05:00,33.19,33.52,33.08,33.52,190225.0,31.563,31.8768,31.4584,31.8768,190225.0
2023-03-13 10:10:00,33.52,33.64,33.26,33.31,141138.0,31.8768,31.9909,31.6296,31.6771,141138.0
2023-03-13 10:15:00,33.3,33.39,33.12,33.19,99759.0,31.6676,31.7532,31.4964,31.563,99759.0
2023-03-13 10:20:00,33.18,33.38,33.13,33.36,119549.0,31.5535,31.7437,31.5059,31.7247,119549.0
2023-03-13 10:25:00,33.38,33.51,33.14,33.21,79305.0,31.7437,31.8673,31.5154,31.582,79305.0
2023-03-13 10:30:00,33.22,33.73,33.22,33.72,87243.0,31.5915,32.0765,31.5915,32.067,87243.0
2023-03-13 10:35:00,33.74,33.92,33.69,33.89,91251.0,32.086,32.2572,32.0385,32.2287,91251.0
2023-03-13 10:40:00,33.91,34.03,33.74,34.02,88603.0,32.2477,32.3618,32.086,32.3523,88603.0
2023-03-13 10:45:00,34.04,34.2,33.99,34.11,105356.0,32.3713,32.5235,32.3238,32.4379,105356.0
2023-03-13 10:50:00,34.14,34.17,33.93,34.08,83892.0,32.4664,32.495,32.2667,32.4094,83892.0
2023-03-13 10:55:00,34.09,34.51,34.09,34.51,107179.0,32.4189,32.8183,32.4189,32.8183,107179.0
2023-03-13 11:00:00,34.5,34.6,34.35,34.38,109099.0,32.8088,32.9039,32.6661,32.6947,109099.0
2023-03-13 11:05:00,34.36,34.38,34.13,34.26,85108.0,32.6756,32.6947,32.4569,32.5805,85108.0
2023-03-13 11:10:00,34.28,34.55,34.28,34.39,65526.0,32.5996,32.8563,32.5996,32.7042,65526.0
2023-03-13 11:15:00,34.39,34.47,34.3,34.36,79524.0,32.7042,32.7802,32.6186,32.6756,79524.0
2023-03-13 11:20:00,34.36,34.58,34.36,34.41,60482.0,32.6756,32.8849,32.6756,32.7232,60482.0
2023-03-13 11:25:00,34.42,34.5,34.32,34.45,74151.0,32.7327,32.8088,32.6376,32.7612,74151.0
2023-03-13 11:30:00,34.45,34.51,34.16,34.17,33003.0,32.7612,32.8183,32.4854,32.495,33003.0
2023-03-13 11:35:00,34.19,34.19,33.88,33.9,72842.0,32.514,32.514,32.2192,32.2382,72842.0
2023-03-13 11:40:00,33.92,34.14,33.9,34.12,40930.0,32.2572,32.4664,32.2382,32.4474,40930.0
2023-03-13 11:45:00,34.12,34.3,34.02,34.3,55064.0,32.4474,32.6186,32.3523,32.6186,55064.0
2023-03-13 11:50:00,34.29,34.31,34.02,34.02,47750.0,32.6091,32.6281,32.3523,32.3523,47750.0
2023-03-13 11:55:00,34.02,34.15,33.97,34.07,135019.0,32.3523,32.4759,32.3048,32.3999,135019.0
2023-03-13 12:00:00,34.08,34.33,33.93,33.99,178033.0,32.4094,32.6471,32.2667,32.3238,178033.0
2023-03-13 12:05:00,33.99,34.21,33.94,34.2,94775.0,32.3238,32.533,32.2762,32.5235,94775.0
2023-03-13 12:10:00,34.19,34.19,33.92,34.0,42482.0,32.514,32.514,32.2572,32.3333,42482.0
2023-03-13 12:15:00,34.0,34.07,33.81,33.86,58491.0,32.3333,32.3999,32.1526,32.2001,58491.0
2023-03-13 12:20:00,33.86,33.88,33.68,33.69,64617.0,32.2001,32.2192,32.029,32.0385,64617.0
2023-03-13 12:25:00,33.68,33.75,33.5,33.56,78423.0,32.029,32.0955,31.8578,31.9149,78423.0
2023-03-13 12:30:00,33.56,33.66,33.54,33.63,89690.0,31.9149,32.01,31.8958,31.9814,89690.0
2023-03-13 12:35:00,33.63,33.74,33.62,33.69,72028.0,31.9814,32.086,31.9719,32.0385,72028.0
2023-03-13 12:40:00,33.7,33.84,33.67,33.74,55371.0,32.048,32.1811,32.0195,32.086,55371.0
2023-03-13 12:45:00,33.73,33.79,33.59,33.63,61031.0,32.0765,32.1336,31.9434,31.9814,61031.0
2023-03-13 12:50:00,33.62,33.63,33.53,33.53,93457.0,31.9719,31.9814,31.8863,31.8863,93457.0
2023-03-13 12:55:00,33.53,33.57,33.43,33.48,73089.0,31.8863,31.9244,31.7912,31.8388,73089.0
2023-03-13 13:00:00,33.48,33.51,33.33,33.43,78158.0,31.8388,31.8673,31.6961,31.7912,78158.0
2023-03-13 13:05:00,33.42,33.56,33.38,33.56,58253.0,31.7817,31.9149,31.7437,31.9149,58253.0
2023-03-13 13:10:00,33.56,33.59,33.49,33.58,58405.0,31.9149,31.9434,31.8483,31.9339,58405.0
2023-03-13 13:15:00,33.57,33.7,33.51,33.69,50045.0,31.9244,32.048,31.8673,32.0385,50045.0
2023-03-13 13:20:00,33.68,33.7,33.58,33.58,62625.0,32.029,32.048,31.9339,31.9339,62625.0
2023-03-13 13:25:00,33.57,33.6,33.47,33.47,68647.0,31.9244,31.9529,31.8293,31.8293,68647.0
2023-03-13 13:30:00,33.47,33.52,33.39,33.41,63319.0,31.8293,31.8768,31.7532,31.7722,63319.0
2023-03-13 13:35:00,33.42,33.6,33.4,33.54,207610.0,31.7817,31.9529,31.7627,31.8958,207610.0
2023-03-13 13:40:00,33.54,33.59,33.49,33.57,56284.0,31.8958,31.9434,31.8483,31.9244,56284.0
2023-03-13 13:45:00,33.58,33.58,33.47,33.55,64067.0,31.9339,31.9339,31.8293,31.9053,64067.0
2023-03-13 13:50:00,33.55,33.62,33.47,33.58,56100.0,31.9053,31.9719,31.8293,31.9339,56100.0
2023-03-13 13:55:00,33.58,33.72,33.56,33.7,43613.0,31.9339,32.067,31.9149,32.048,43613.0
2023-03-13 14:00:00,33.7,33.79,33.68,33.75,63157.0,32.048,32.1336,32.029,32.0955,63157.0
2023-03-13 14:05:00,33.76,33.78,33.58,33.58,48534.0,32.105,32.1241,31.9339,31.9339,48534.0
2023-03-13 14:10:00,33.58,33.65,33.53,33.61,67865.0,31.9339,32.0004,31.8863,31.9624,67865.0
2023-03-13 14:15:00,33.61,33.68,33.54,33.6,68745.0,31.9624,32.029,31.8958,31.9529,68745.0
2023-03-13 14:20:00,33.61,33.64,33.51,33.62,49441.0,31.9624,31.9909,31.8673,31.9719,49441.0
2023-03-13 14:25:00,33.63,33.73,33.55,33.64,64488.0,31.9814,32.0765,31.9053,31.9909,64488.0
2023-03-13 14:30:00,33.66,33.69,33.58,33.61,167771.0,32.01,32.0385,31.9339,31.9624,167771.0
2023-03-13 14:35:00,33.59,33.61,33.41,33.48,80798.0,31.9434,31.9624,31.7722,31.8388,80798.0
2023-03-13 14:40:00,33.49,33.65,33.46,33.6,90848.0,31.8483,32.0004,31.8198,31.9529,90848.0
2023-03-13 14:45:00,33.61,33.67,33.53,33.65,51884.0,31.9624,32.0195,31.8863,32.0004,51884.0
2023-03-13 14:50:00,33.64,33.64,33.57,33.59,76746.0,31.9909,31.9909,31.9244,31.9434,76746.0
2023-03-13 14:55:00,33.6,33.68,33.54,33.66,55626.0,31.9529,32.029,31.8958,32.01,55626.0
2023-03-13 15:00:00,33.65,33.66,33.49,33.49,74123.0,32.0004,32.01,31.8483,31.8483,74123.0
2023-03-13 15:05:00,33.5,33.64,33.48,33.54,62324.0,31.8578,31.9909,31.8388,31.8958,62324.0
2023-03-13 15:10:00,33.54,33.63,33.53,33.6,77601.0,31.8958,31.9814,31.8863,31.9529,77601.0
2023-03-13 15:15:00,33.6,33.61,33.51,33.52,100694.0,31.9529,31.9624,31.8673,31.8768,100694.0
2023-03-13 15:20:00,33.53,33.56,33.36,33.38,101377.0,31.8863,31.9149,31.7247,31.7437,101377.0
2023-03-13 15:25:00,33.38,33.4,33.23,33.28,115092.0,31.7437,31.7627,31.601,31.6486,115092.0
2023-03-13 15:30:00,33.28,33.44,33.27,33.44,99629.0,31.6486,31.8007,31.6391,31.8007,99629.0
2023-03-13 15:35:00,33.44,33.45,33.33,33.44,115508.0,31.8007,31.8102,31.6961,31.8007,115508.0
2023-03-13 15:40:00,33.45,33.53,33.4,33.43,207959.0,31.8102,31.8863,31.7627,31.7912,207959.0
2023-03-13 15:45:00,33.43,33.43,33.35,33.39,168462.0,31.7912,31.7912,31.7151,31.7532,168462.0
2023-03-13 15:50:00,33.41,33.43,33.33,33.38,253444.0,31.7722,31.7912,31.6961,31.7437,253444.0
2023-03-13 15:55:00,33.38,33.41,33.32,33.38,460918.0,31.7437,31.7722,31.6866,31.7437,460918.0
2023-03-14 09:30:00,33.69,33.79,33.5,33.63,140213.0,32.0385,32.1336,31.8578,31.9814,140213.0
2023-03-14 09:35:00,33.63,33.96,33.62,33.81,103582.0,31.9814,32.2952,31.9719,32.1526,103582.0
2023-03-14 09:40:00,33.8,33.96,33.74,33.76,60364.0,32.1431,32.2952,32.086,32.105,60364.0
2023-03-14 09:45:00,33.77,33.99,33.71,33.93,66524.0,32.1146,32.3238,32.0575,32.2667,66524.0
2023-03-14 09:50:00,33.94,34.0,33.78,33.98,102282.0,32.2762,32.3333,32.1241,32.3143,102282.0
2023-03-14 09:55:00,33.95,34.27,33.95,34.21,79727.0,32.2857,32.59,32.2857,32.533,79727.0
2023-03-14 10:00:00,34.22,34.26,34.06,34.1,55229.0,32.5425,32.5805,32.3903,32.4284,55229.0
2023-03-14 10:05:00,34.12,34.17,34.04,34.08,63366.0,32.4474,32.495,32.3713,32.4094,63366.0
2023-03-14 10:10:00,34.06,34.09,33.84,33.96,78178.0,32.3903,32.4189,32.1811,32.2952,78178.0
2023-03-14 10:15:00,33.97,34.04,33.93,33.98,35957.0,32.3048,32.3713,32.2667,32.3143,35957.0
2023-03-14 10:20:00,33.97,34.16,33.94,34.13,120442.0,32.3048,32.4854,32.2762,32.4569,120442.0
2023-03-14 10:25:00,34.12,34.16,34.03,34.07,81181.0,32.4474,32.4854,32.3618,32.3999,81181.0
2023-03-14 10:30:00,34.07,34.11,33.86,33.95,61212.0,32.3999,32.4379,32.2001,32.2857,61212.0
2023-03-14 10:35:00,33.94,34.07,33.93,34.05,49902.0,32.2762,32.3999,32.2667,32.3808,49902.0
2023-03-14 10:40:00,34.06,34.26,34.06,34.16,85309.0,32.3903,32.5805,32.3903,32.4854,85309.0
2023-03-14 10:45:00,34.18,34.26,34.08,34.21,97232.0,32.5045,32.5805,32.4094,32.533,97232.0
2023-03-14 10:50:00,34.2,34.22,34.07,34.07,44143.0,32.5235,32.5425,32.3999,32.3999,44143.0
2023-03-14 10:55:00,34.07,34.1,33.98,33.98,65733.0,32.3999,32.4284,32.3143,32.3143,65733.0
2023-03-14 11:00:00,33.98,34.09,33.92,34.09,69489.0,32.3143,32.4189,32.2572,32.4189,69489.0
2023-03-14 11:05:00,34.1,34.23,34.09,34.17,68685.0,32.4284,32.552,32.4189,32.495,68685.0
2023-03-14 11:10:00,34.16,34.3,34.13,34.3,86064.0,32.4854,32.6186,32.4569,32.6186,86064.0
2023-03-14 11:15:00,34.31,34.46,34.3,34.41,58267.0,32.6281,32.7707,32.6186,32.7232,58267.0
2023-03-14 11:20:00,34.41,34.5,34.41,34.48,77334.0,32.7232,32.8088,32.7232,32.7898,77334.0
2023-03-14 11:25:00,34.48,34.51,34.43,34.48,48724.0,32.7898,32.8183,32.7422,32.7898,48724.0
2023-03-14 11:30:00,34.49,34.51,34.4,34.41,74088.0,32.7993,32.8183,32.7137,32.7232,74088.0
2023-03-14 11:35:00,34.41,34.43,34.31,34.38,24537.0,32.7232,32.7422,32.6281,32.6947,24537.0
2023-03-14 11:40:00,34.39,34.42,34.29,34.32,46492.0,32.7042,32.7327,32.6091,32.6376,46492.0
2023-03-14 11:45:00,34.33,34.41,34.28,34.36,36833.0,32.6471,32.7232,32.5996,32.6756,36833.0
2023-03-14 11:50:00,34.36,34.51,34.35,34.5,28485.0,32.6756,32.8183,32.6661,32.8088,28485.0
2023-03-14 11:55:00,34.5,34.5,34.32,34.35,44153.0,32.8088,32.8088,32.6376,32.6661,44153.0
2023-03-14 12:00:00,34.35,34.41,34.31,34.32,47780.0,32.6661,32.7232,32.6281,32.6376,47780.0
2023-03-14 12:05:00,34.33,34.37,34.27,34.32,44735.0,32.6471,32.6851,32.59,32.6376,44735.0
2023-03-14 12:10:00,34.32,34.38,34.26,34.36,38383.0,32.6376,32.6947,32.5805,32.6756,38383.0
2023-03-14 12:15:00,34.35,34.36,34.28,34.28,35036.0,32.6661,32.6756,32.5996,32.5996,35036.0
2023-03-14 12:20:00,34.27,34.33,34.21,34.28,26911.0,32.59,32.6471,32.533,32.5996,26911.0
2023-03-14 12:25:00,34.28,34.28,34.15,34.15,29289.0,32.5996,32.5996,32.4759,32.4759,29289.0
2023-03-14 12:30:00,34.15,34.24,34.11,34.18,87187.0,32.4759,32.5615,32.4379,32.5045,87187.0
2023-03-14 12:35:00,34.18,34.19,34.11,34.12,55857.0,32.5045,32.514,32.4379,32.4474,55857.0
2023-03-14 12:40:00,34.1,34.1,33.98,34.04,41451.0,32.4284,32.4284,32.3143,32.3713,41451.0
2023-03-14 12:45:00,34.04,34.11,33.94,34.08,54218.0,32.3713,32.4379,32.2762,32.4094,54218.0
2023-03-14 12:50:00,34.08,34.09,33.91,33.93,69209.0,32.4094,32.4189,32.2477,32.2667,69209.0
2023-03-14 12:55:00,33.93,33.98,33.87,33.96,46008.0,32.2667,32.3143,32.2097,32.2952,46008.0
2023-03-14 13:00:00,33.95,34.05,33.94,33.94,52518.0,32.2857,32.3808,32.2762,32.2762,52518.0
2023-03-14 13:05:00,33.94,33.97,33.79,33.8,34912.0,32.2762,32.3048,32.1336,32.1431,34912.0
2023-03-14 13:10:00,33.79,33.88,33.77,33.83,29074.0,32.1336,32.2192,32.1146,32.1716,29074.0
2023-03-14 13:15:00,33.82,33.82,33.65,33.65,60955.0,32.1621,32.1621,32.0004,32.0004,60955.0
2023-03-14 13:20:00,33.65,33.68,33.58,33.65,32337.0,32.0004,32.029,31.9339,32.0004,32337.0
2023-03-14 13:25:00,33.64,33.77,33.6,33.76,88505.0,31.9909,32.1146,31.9529,32.105,88505.0
2023-03-14 13:30:00,33.76,33.77,33.64,33.66,47074.0,32.105,32.1146,31.9909,32.01,47074.0
2023-03-14 13:35:00,33.65,33.85,33.63,33.85,45858.0,32.0004,32.1906,31.9814,32.1906,45858.0
2023-03-14 13:40:00,33.84,33.89,33.68,33.68,38448.0,32.1811,32.2287,32.029,32.029,38448.0
2023-03-14 13:45:00,33.67,33.75,33.67,33.73,40471.0,32.0195,32.0955,32.0195,32.0765,40471.0
2023-03-14 13:50:00,33.74,33.77,33.69,33.77,26007.0,32.086,32.1146,32.0385,32.1146,26007.0
2023-03-14 13:55:00,33.76,33.76,33.67,33.73,36718.0,32.105,32.105,32.0195,32.0765,36718.0
2023-03-14 14:00:00,33.72,33.77,33.59,33.6,54159.0,32.067,32.1146,31.9434,31.9529,54159.0
2023-03-14 14:05:00,33.6,33.64,33.54,33.63,41700.0,31.9529,31.9909,31.8958,31.9814,41700.0
2023-03-14 14:10:00,33.64,33.7,33.6,33.62,22850.0,31.9909,32.048,31.9529,31.9719,22850.0
2023-03-14 14:15:00,33.62,33.62,33.49,33.54,45870.0,31.9719,31.9719,31.8483,31.8958,45870.0
2023-03-14 14:20:00,33.52,33.56,33.45,33.49,42155.0,31.8768,31.9149,31.8102,31.8483,42155.0
2023-03-14 14:25:00,33.49,33.57,33.47,33.51,34064.0,31.8483,31.9244,31.8293,31.8673,34064.0
2023-03-14 14:30:00,33.5,33.55,33.47,33.54,50313.0,31.8578,31.9053,31.8293,31.8958,50313.0
2023-03-14 14:35:00,33.55,33.55,33.44,33.45,31109.0,31.9053,31.9053,31.8007,31.8102,31109.0
2023-03-14 14:40:00,33.45,33.47,33.38,33.39,70052.0,31.8102,31.8293,31.7437,31.7532,70052.0
2023-03-14 14:45:00,33.39,33.49,33.34,33.41,57344.0,31.7532,31.8483,31.7056,31.7722,57344.0
2023-03-14 14:50:00,33.4,33.43,33.27,33.27,75240.0,31.7627,31.7912,31.6391,31.6391,75240.0
2023-03-14 14:55:00,33.27,33.3,33.11,33.11,89482.0,31.6391,31.6676,31.4869,31.4869,89482.0
2023-03-14 15:00:00,33.12,33.13,33.04,33.05,81689.0,31.4964,31.5059,31.4203,31.4299,81689.0
2023-03-14 15:05:00,33.05,33.05,32.81,32.83,94080.0,31.4299,31.4299,31.2016,31.2206,94080.0
2023-03-14 15:10:00,32.81,32.82,32.71,32.75,107497.0,31.2016,31.2111,31.1065,31.1446,107497.0
2023-03-14 15:15:00,32.75,32.94,32.7,32.94,187551.0,31.1446,31.3252,31.097,31.3252,187551.0
2023-03-14 15:20:00,32.95,32.98,32.84,32.91,106327.0,31.3348,31.3633,31.2301,31.2967,106327.0
2023-03-14 15:25:00,32.9,32.97,32.89,32.94,69612.0,31.2872,31.3538,31.2777,31.3252,69612.0
2023-03-14 15:30:00,32.94,33.05,32.89,33.05,116146.0,31.3252,31.4299,31.2777,31.4299,116146.0
2023-03-14 15:35:00,33.06,33.2,33.06,33.16,91155.0,31.4394,31.5725,31.4394,31.5345,91155.0
2023-03-14 15:40:00,33.16,33.2,33.1,33.19,89249.0,31.5345,31.5725,31.4774,31.563,89249.0
2023-03-14 15:45:00,33.19,33.27,33.14,33.26,94770.0,31.563,31.6391,31.5154,31.6296,94770.0
2023-03-14 15:50:00,33.27,33.34,33.24,33.3,178394.0,31.6391,31.7056,31.6105,31.6676,178394.0
2023-03-14 15:55:00,33.3,33.47,33.29,33.41,416410.0,31.6676,31.8293,31.6581,31.7722,416410.0
2023-03-15 09:30:00,31.82,32.01,30.42,30.54,871810.0,30.2601,30.4408,28.9288,29.0429,871810.0
2023-03-15 09:35:00,30.54,31.0,30.47,30.96,492766.0,29.0429,29.4803,28.9763,29.4423,492766.0
2023-03-15 09:40:00,30.94,31.04,30.49,30.52,426895.0,29.4233,29.5184,28.9953,29.0239,426895.0
2023-03-15 09:45:00,30.52,30.76,30.29,30.44,349028.0,29.0239,29.2521,28.8052,28.9478,349028.0
2023-03-15 09:50:00,30.44,30.52,30.16,30.19,389244.0,28.9478,29.0239,28.6815,28.7101,389244.0
2023-03-15 09:55:00,30.18,30.4,30.13,30.36,365604.0,28.7005,28.9098,28.653,28.8717,365604.0
2023-03-15 10:00:00,30.36,30.69,30.34,30.68,360238.0,28.8717,29.1855,28.8527,29.176,360238.0
2023-03-15 10:05:00,30.68,30.72,30.4,30.67,243602.0,29.176,29.2141,28.9098,29.1665,243602.0
2023-03-15 10:10:00,30.69,30.98,30.69,30.81,264755.0,29.1855,29.4613,29.1855,29.2997,264755.0
2023-03-15 10:15:00,30.82,30.9,30.65,30.75,201610.0,29.3092,29.3852,29.1475,29.2426,201610.0
2023-03-15 10:20:00,30.75,30.85,30.55,30.58,186625.0,29.2426,29.3377,29.0524,29.0809,186625.0
2023-03-15 10:25:00,30.58,30.82,30.56,30.71,132092.0,29.0809,29.3092,29.0619,29.2046,132092.0
2023-03-15 10:30:00,30.71,30.9,30.66,30.67,186601.0,29.2046,29.3852,29.157,29.1665,186601.0
2023-03-15 10:35:00,30.65,30.73,30.51,30.54,162485.0,29.1475,29.2236,29.0144,29.0429,162485.0
2023-03-15 10:40:00,30.53,30.55,30.4,30.44,460745.0,29.0334,29.0524,28.9098,28.9478,460745.0
2023-03-15 10:45:00,30.45,30.64,30.41,30.5,292777.0,28.9573,29.138,28.9193,29.0049,292777.0
2023-03-15 10:50:00,30.5,30.56,30.38,30.46,173129.0,29.0049,29.0619,28.8907,28.9668,173129.0
2023-03-15 10:55:00,30.46,30.5,30.33,30.42,112780.0,28.9668,29.0049,28.8432,28.9288,112780.0
2023-03-15 11:00:00,30.41,30.51,30.28,30.46,214922.0,28.9193,29.0144,28.7956,28.9668,214922.0
2023-03-15 11:05:00,30.44,30.55,30.33,30.37,170061.0,28.9478,29.0524,28.8432,28.8812,170061.0
2023-03-15 11:10:00,30.36,30.57,30.34,30.5,214184.0,28.8717,29.0714,28.8527,29.0049,214184.0
2023-03-15 11:15:00,30.49,30.6,30.47,30.57,213537.0,28.9953,29.1,28.9763,29.0714,213537.0
2023-03-15 11:20:00,30.58,30.6,30.3,30.36,165389.0,29.0809,29.1,28.8147,28.8717,165389.0
2023-03-15 11:25:00,30.35,30.39,30.26,30.3,119460.0,28.8622,28.9002,28.7766,28.8147,119460.0
2023-03-15 11:30:00,30.3,30.36,30.26,30.3,108956.0,28.8147,28.8717,28.7766,28.8147,108956.0
2023-03-15 11:35:00,30.29,30.37,30.22,30.25,195763.0,28.8052,28.8812,28.7386,28.7671,195763.0
2023-03-15 11:40:00,30.25,30.35,30.18,30.19,189635.0,28.7671,28.8622,28.7005,28.7101,189635.0
2023-03-15 11:45:00,30.18,30.33,30.18,30.22,195134.0,28.7005,28.8432,28.7005,28.7386,195134.0
2023-03-15 11:50:00,30.22,30.23,30.0,30.01,232420.0,28.7386,28.7481,28.5294,28.5389,232420.0
2023-03-15 11:55:00,30.01,30.04,29.84,29.96,311913.0,28.5389,28.5674,28.3772,28.4913,311913.0
2023-03-15 12:00:00,29.96,30.04,29.94,30.0,189388.0,28.4913,28.5674,28.4723,28.5294,189388.0
2023-03-15 12:05:00,30.0,30.0,29.75,29.87,289392.0,28.5294,28.5294,28.2916,28.4057,289392.0
2023-03-15 12:10:00,29.88,29.88,29.75,29.8,633280.0,28.4153,28.4153,28.2916,28.3392,633280.0
2023-03-15 12:15:00,29.79,29.83,29.51,29.53,142945.0,28.3297,28.3677,28.0634,28.0824,142945.0
2023-03-15 12:20:00,29.53,29.64,29.48,29.48,227703.0,28.0824,28.187,28.0349,28.0349,227703.0
2023-03-15 12:25:00,29.49,29.7,29.47,29.67,162407.0,28.0444,28.2441,28.0253,28.2155,162407.0
2023-03-15 12:30:00,29.66,29.78,29.64,29.75,247754.0,28.206,28.3202,28.187,28.2916,247754.0
2023-03-15 12:35:00,29.75,29.86,29.7,29.84,315816.0,28.2916,28.3962,28.2441,28.3772,315816.0
2023-03-15 12:40:00,29.84,29.85,29.73,29.81,217294.0,28.3772,28.3867,28.2726,28.3487,217294.0
2023-03-15 12:45:00,29.81,29.9,29.78,29.85,217347.0,28.3487,28.4343,28.3202,28.3867,217347.0
2023-03-15 12:50:00,29.85,29.86,29.67,29.67,225883.0,28.3867,28.3962,28.2155,28.2155,225883.0
2023-03-15 12:55:00,29.68,29.77,29.57,29.77,227614.0,28.2251,28.3106,28.1204,28.3106,227614.0
2023-03-15 13:00:00,29.77,29.8,29.65,29.7,160477.0,28.3106,28.3392,28.1965,28.2441,160477.0
2023-03-15 13:05:00,29.7,29.9,29.7,29.89,204054.0,28.2441,28.4343,28.2441,28.4248,204054.0
2023-03-15 13:10:00,29.89,30.08,29.88,30.08,181041.0,28.4248,28.6054,28.4153,28.6054,181041.0
2023-03-15 13:15:00,30.08,30.19,30.0,30.1,313994.0,28.6054,28.7101,28.5294,28.6245,313994.0
2023-03-15 13:20:00,30.08,30.2,30.02,30.08,255975.0,28.6054,28.7196,28.5484,28.6054,255975.0
2023-03-15 13:25:00,30.08,30.13,30.01,30.1,120457.0,28.6054,28.653,28.5389,28.6245,120457.0
2023-03-15 13:30:00,30.11,30.18,30.04,30.18,155199.0,28.634,28.7005,28.5674,28.7005,155199.0
2023-03-15 13:35:00,30.18,30.21,30.09,30.16,137917.0,28.7005,28.7291,28.615,28.6815,137917.0
2023-03-15 13:40:00,30.16,30.23,30.09,30.2,101879.0,28.6815,28.7481,28.615,28.7196,101879.0
2023-03-15 13:45:00,30.19,30.2,30.1,30.14,119947.0,28.7101,28.7196,28.6245,28.6625,119947.0
2023-03-15 13:50:00,30.14,30.31,30.12,30.28,307229.0,28.6625,28.8242,28.6435,28.7956,307229.0
2023-03-15 13:55:00,30.27,30.34,30.15,30.23,160610.0,28.7861,28.8527,28.672,28.7481,160610.0
2023-03-15 14:00:00,30.22,30.22,30.07,30.13,203087.0,28.7386,28.7386,28.5959,28.653,203087.0
2023-03-15 14:05:00,30.13,30.19,30.02,30.05,118263.0,28.653,28.7101,28.5484,28.5769,118263.0
2023-03-15 14:10:00,30.05,30.07,29.97,29.99,124185.0,28.5769,28.5959,28.5008,28.5199,124185.0
2023-03-15 14:15:00,29.98,30.13,29.98,30.13,97200.0,28.5103,28.653,28.5103,28.653,97200.0
2023-03-15 14:20:00,30.11,30.21,30.06,30.21,164028.0,28.634,28.7291,28.5864,28.7291,164028.0
2023-03-15 14:25:00,30.21,30.43,30.19,30.36,228399.0,28.7291,28.9383,28.7101,28.8717,228399.0
2023-03-15 14:30:00,30.36,30.47,30.32,30.4,293092.0,28.8717,28.9763,28.8337,28.9098,293092.0
2023-03-15 14:35:00,30.41,30.71,30.37,30.69,279948.0,28.9193,29.2046,28.8812,29.1855,279948.0
2023-03-15 14:40:00,30.69,30.86,30.69,30.74,349247.0,29.1855,29.3472,29.1855,29.2331,349247.0
2023-03-15 14:45:00,30.73,30.81,30.69,30.7,207960.0,29.2236,29.2997,29.1855,29.1951,207960.0
2023-03-15 14:50:00,30.71,30.71,30.52,30.62,212772.0,29.2046,29.2046,29.0239,29.119,212772.0
2023-03-15 14:55:00,30.61,30.65,30.48,30.49,97694.0,29.1095,29.1475,28.9858,28.9953,97694.0
2023-03-15 15:00:00,30.5,30.68,30.5,30.6,93752.0,29.0049,29.176,29.0049,29.1,93752.0
2023-03-15 15:05:00,30.6,30.61,30.45,30.45,129833.0,29.1,29.1095,28.9573,28.9573,129833.0
2023-03-15 15:10:00,30.45,30.47,30.25,30.29,115903.0,28.9573,28.9763,28.7671,28.8052,115903.0
2023-03-15 15:15:00,30.3,30.34,30.15,30.18,156984.0,28.8147,28.8527,28.672,28.7005,156984.0
2023-03-15 15:20:00,30.17,30.45,30.15,30.43,249994.0,28.691,28.9573,28.672,28.9383,249994.0
2023-03-15 15:25:00,30.42,30.52,30.34,30.5,291532.0,28.9288,29.0239,28.8527,29.0049,291532.0
2023-03-15 15:30:00,30.49,30.57,30.42,30.55,289045.0,28.9953,29.0714,28.9288,29.0524,289045.0
2023-03-15 15:35:00,30.54,30.55,30.36,30.36,266672.0,29.0429,29.0524,28.8717,28.8717,266672.0
2023-03-15 15:40:00,30.35,30.4,30.27,30.32,172789.0,28.8622,28.9098,28.7861,28.8337,172789.0
2023-03-15 15:45:00,30.31,30.32,30.12,30.15,343434.0,28.8242,28.8337,28.6435,28.672,343434.0
2023-03-15 15:50:00,30.16,30.25,30.15,30.24,438888.0,28.6815,28.7671,28.672,28.7576,438888.0
2023-03-15 15:55:00,30.24,30.46,30.23,30.42,893927.0,28.7576,28.9668,28.7481,28.9288,893927.0
2023-03-16 09:30:00,29.56,29.58,29.1,29.56,484818.0,28.1109,28.13,27.6735,28.1109,484818.0
2023-03-16 09:35:00,29.54,29.91,29.5,29.8,212517.0,28.0919,28.4438,28.0539,28.3392,212517.0
2023-03-16 09:40:00,29.8,30.1,29.75,29.85,193462.0,28.3392,28.6245,28.2916,28.3867,193462.0
2023-03-16 09:45:00,29.86,30.01,29.8,30.0,182052.0,28.3962,28.5389,28.3392,28.5294,182052.0
2023-03-16 09:50:00,30.0,30.34,29.97,30.31,141908.0,28.5294,28.8527,28.5008,28.8242,141908.0
2023-03-16 09:55:00,30.3,30.52,30.21,30.44,189654.0,28.8147,29.0239,28.7291,28.9478,189654.0
2023-03-16 10:00:00,30.43,30.43,30.0,30.01,149087.0,28.9383,28.9383,28.5294,28.5389,149087.0
2023-03-16 10:05:00,30.01,30.01,29.6,29.62,223425.0,28.5389,28.5389,28.149,28.168,223425.0
2023-03-16 10:10:00,29.62,29.78,29.5,29.52,148816.0,28.168,28.3202,28.0539,28.0729,148816.0
2023-03-16 10:15:00,29.51,29.52,29.28,29.32,235654.0,28.0634,28.0729,27.8447,27.8827,235654.0
2023-03-16 10:20:00,29.32,29.48,29.31,29.41,219254.0,27.8827,28.0349,27.8732,27.9683,219254.0
2023-03-16 10:25:00,29.41,29.55,29.39,29.43,241341.0,27.9683,28.1014,27.9493,27.9873,241341.0
2023-03-16 10:30:00,29.43,29.59,29.4,29.46,126138.0,27.9873,28.1395,27.9588,28.0158,126138.0
2023-03-16 10:35:00,29.46,29.65,29.45,29.57,122469.0,28.0158,28.1965,28.0063,28.1204,122469.0
2023-03-16 10:40:00,29.56,29.64,29.32,29.46,203613.0,28.1109,28.187,27.8827,28.0158,203613.0
2023-03-16 10:45:00,29.46,29.93,29.44,29.82,278169.0,28.0158,28.4628,27.9968,28.3582,278169.0
2023-03-16 10:50:00,29.83,30.1,29.81,30.09,162876.0,28.3677,28.6245,28.3487,28.615,162876.0
2023-03-16 10:55:00,30.09,30.14,29.97,30.03,268123.0,28.615,28.6625,28.5008,28.5579,268123.0
2023-03-16 11:00:00,30.02,30.11,29.85,29.85,153032.0,28.5484,28.634,28.3867,28.3867,153032.0
2023-03-16 11:05:00,29.86,30.03,29.83,29.94,98354.0,28.3962,28.5579,28.3677,28.4723,98354.0
2023-03-16 11:10:00,29.94,29.98,29.68,29.81,181826.0,28.4723,28.5103,28.2251,28.3487,181826.0
2023-03-16 11:15:00,29.82,29.95,29.79,29.81,130647.0,28.3582,28.4818,28.3297,28.3487,130647.0
2023-03-16 11:20:00,29.82,29.9,29.71,29.78,216609.0,28.3582,28.4343,28.2536,28.3202,216609.0
2023-03-16 11:25:00,29.78,29.97,29.75,29.86,133833.0,28.3202,28.5008,28.2916,28.3962,133833.0
2023-03-16 11:30:00,29.87,29.89,29.65,29.73,160440.0,28.4057,28.4248,28.1965,28.2726,160440.0
2023-03-16 11:35:00,29.73,29.73,29.6,29.72,89036.0,28.2726,28.2726,28.149,28.2631,89036.0
2023-03-16 11:40:00,29.73,29.98,29.73,29.93,73514.0,28.2726,28.5103,28.2726,28.4628,73514.0
2023-03-16 11:45:00,29.94,30.07,29.86,30.01,97243.0,28.4723,28.5959,28.3962,28.5389,97243.0
2023-03-16 11:50:00,30.0,30.05,29.87,30.0,102626.0,28.5294,28.5769,28.4057,28.5294,102626.0
2023-03-16 11:55:00,30.01,30.03,29.91,29.94,135014.0,28.5389,28.5579,28.4438,28.4723,135014.0
2023-03-16 12:00:00,29.94,30.08,29.89,30.07,130234.0,28.4723,28.6054,28.4248,28.5959,130234.0
2023-03-16 12:05:00,30.06,30.09,29.85,29.86,111699.0,28.5864,28.615,28.3867,28.3962,111699.0
2023-03-16 12:10:00,29.86,29.87,29.66,29.8,171716.0,28.3962,28.4057,28.206,28.3392,171716.0
2023-03-16 12:15:00,29.8,29.88,29.74,29.88,149230.0,28.3392,28.4153,28.2821,28.4153,149230.0
2023-03-16 12:20:00,29.88,30.0,29.84,29.87,94713.0,28.4153,28.5294,28.3772,28.4057,94713.0
2023-03-16 12:25:00,29.86,29.96,29.82,29.95,89865.0,28.3962,28.4913,28.3582,28.4818,89865.0
2023-03-16 12:30:00,29.95,30.07,29.92,29.98,118902.0,28.4818,28.5959,28.4533,28.5103,118902.0
2023-03-16 12:35:00,29.98,30.05,29.91,30.03,148458.0,28.5103,28.5769,28.4438,28.5579,148458.0
2023-03-16 12:40:00,30.04,30.15,30.02,30.15,66379.0,28.5674,28.672,28.5484,28.672,66379.0
2023-03-16 12:45:00,30.14,30.31,30.08,30.29,114864.0,28.6625,28.8242,28.6054,28.8052,114864.0
2023-03-16 12:50:00,30.29,30.47,30.28,30.42,219990.0,28.8052,28.9763,28.7956,28.9288,219990.0
2023-03-16 12:55:00,30.41,30.48,30.37,30.44,91675.0,28.9193,28.9858,28.8812,28.9478,91675.0
2023-03-16 13:00:00,30.44,30.52,30.4,30.5,145580.0,28.9478,29.0239,28.9098,29.0049,145580.0
2023-03-16 13:05:00,30.5,30.72,30.47,30.61,118138.0,29.0049,29.2141,28.9763,29.1095,118138.0
2023-03-16 13:10:00,30.61,30.79,30.58,30.68,114676.0,29.1095,29.2806,29.0809,29.176,114676.0
2023-03-16 13:15:00,30.68,30.69,30.54,30.59,131520.0,29.176,29.1855,29.0429,29.0904,131520.0
2023-03-16 13:20:00,30.59,30.59,30.4,30.49,157462.0,29.0904,29.0904,28.9098,28.9953,157462.0
2023-03-16 13:25:00,30.48,30.56,30.46,30.52,88666.0,28.9858,29.0619,28.9668,29.0239,88666.0
2023-03-16 13:30:00,30.52,30.55,30.45,30.51,59631.0,29.0239,29.0524,28.9573,29.0144,59631.0
2023-03-16 13:35:00,30.5,30.62,30.46,30.62,159581.0,29.0049,29.119,28.9668,29.119,159581.0
2023-03-16 13:40:00,30.63,30.76,30.61,30.75,144165.0,29.1285,29.2521,29.1095,29.2426,144165.0
2023-03-16 13:45:00,30.75,30.8,30.65,30.74,153892.0,29.2426,29.2902,29.1475,29.2331,153892.0
2023-03-16 13:50:00,30.73,30.88,30.67,30.8,195787.0,29.2236,29.3662,29.1665,29.2902,195787.0
2023-03-16 13:55:00,30.81,30.86,30.74,30.83,64528.0,29.2997,29.3472,29.2331,29.3187,64528.0
2023-03-16 14:00:00,30.82,30.87,30.74,30.74,248357.0,29.3092,29.3567,29.2331,29.2331,248357.0
2023-03-16 14:05:00,30.74,30.75,30.62,30.72,111668.0,29.2331,29.2426,29.119,29.2141,111668.0
2023-03-16 14:10:00,30.71,30.72,30.56,30.61,75354.0,29.2046,29.2141,29.0619,29.1095,75354.0
2023-03-16 14:15:00,30.61,30.67,30.56,30.65,69529.0,29.1095,29.1665,29.0619,29.1475,69529.0
2023-03-16 14:20:00,30.65,30.71,30.62,30.63,85231.0,29.1475,29.2046,29.119,29.1285,85231.0
2023-03-16 14:25:00,30.63,30.77,30.59,30.77,89210.0,29.1285,29.2616,29.0904,29.2616,89210.0
2023-03-16 14:30:00,30.77,30.8,30.54,30.58,98518.0,29.2616,29.2902,29.0429,29.0809,98518.0
2023-03-16 14:35:00,30.58,30.74,30.54,30.72,76932.0,29.0809,29.2331,29.0429,29.2141,76932.0
2023-03-16 14:40:00,30.72,30.78,30.69,30.77,98841.0,29.2141,29.2711,29.1855,29.2616,98841.0
2023-03-16 14:45:00,30.77,30.78,30.64,30.71,216862.0,29.2616,29.2711,29.138,29.2046,216862.0
2023-03-16 14:50:00,30.71,30.79,30.7,30.78,56798.0,29.2046,29.2806,29.1951,29.2711,56798.0
2023-03-16 14:55:00,30.78,30.85,30.77,30.85,148053.0,29.2711,29.3377,29.2616,29.3377,148053.0
2023-03-16 15:00:00,30.85,30.93,30.84,30.91,69760.0,29.3377,29.4138,29.3282,29.3948,69760.0
2023-03-16 15:05:00,30.91,31.02,30.9,30.95,223552.0,29.3948,29.4994,29.3852,29.4328,223552.0
2023-03-16 15:10:00,30.95,30.96,30.84,30.85,100118.0,29.4328,29.4423,29.3282,29.3377,100118.0
2023-03-16 15:15:00,30.85,30.86,30.76,30.82,73891.0,29.3377,29.3472,29.2521,29.3092,73891.0
2023-03-16 15:20:00,30.82,30.91,30.81,30.88,79462.0,29.3092,29.3948,29.2997,29.3662,79462.0
2023-03-16 15:25:00,30.88,30.94,30.81,30.93,63473.0,29.3662,29.4233,29.2997,29.4138,63473.0
2023-03-16 15:30:00,30.93,30.96,30.85,30.93,105187.0,29.4138,29.4423,29.3377,29.4138,105187.0
2023-03-16 15:35:00,30.93,30.95,30.85,30.95,116221.0,29.4138,29.4328,29.3377,29.4328,116221.0
2023-03-16 15:40:00,30.95,31.06,30.92,31.05,209850.0,29.4328,29.5374,29.4043,29.5279,209850.0
2023-03-16 15:45:00,31.05,31.07,30.94,31.0,270901.0,29.5279,29.5469,29.4233,29.4803,270901.0
2023-03-16 15:50:00,31.0,31.1,30.96,31.1,277314.0,29.4803,29.5754,29.4423,29.5754,277314.0
2023-03-16 15:55:00,31.1,31.11,30.99,31.0,703485.0,29.5754,29.585,29.4708,29.4803,703485.0
2023-03-17 09:30:00,30.63,30.74,30.06,30.13,1249154.0,29.1285,29.2331,28.5864,28.653,1249154.0
2023-03-17 09:35:00,30.13,30.6,30.13,30.43,159382.0,28.653,29.1,28.653,28.9383,159382.0
2023-03-17 09:40:00,30.44,30.49,30.18,30.38,235422.0,28.9478,28.9953,28.7005,28.8907,235422.0
2023-03-17 09:45:00,30.37,30.37,30.13,30.26,139637.0,28.8812,28.8812,28.653,28.7766,139637.0
2023-03-17 09:50:00,30.27,30.72,30.27,30.71,224485.0,28.7861,29.2141,28.7861,29.2046,224485.0
2023-03-17 09:55:00,30.71,30.73,30.5,30.54,133283.0,29.2046,29.2236,29.0049,29.0429,133283.0
2023-03-17 10:00:00,30.55,30.76,30.5,30.71,127276.0,29.0524,29.2521,29.0049,29.2046,127276.0
2023-03-17 10:05:00,30.72,30.78,30.44,30.47,212549.0,29.2141,29.2711,28.9478,28.9763,212549.0
2023-03-17 10:10:00,30.48,30.58,30.41,30.57,205240.0,28.9858,29.0809,28.9193,29.0714,205240.0
2023-03-17 10:15:00,30.57,30.66,30.37,30.39,124240.0,29.0714,29.157,28.8812,28.9002,124240.0
2023-03-17 10:20:00,30.39,30.43,30.15,30.19,135954.0,28.9002,28.9383,28.672,28.7101,135954.0
2023-03-17 10:25:00,30.19,30.2,30.07,30.17,243794.0,28.7101,28.7196,28.5959,28.691,243794.0
2023-03-17 10:30:00,30.19,30.36,30.12,30.26,134206.0,28.7101,28.8717,28.6435,28.7766,134206.0
2023-03-17 10:35:00,30.27,30.27,30.06,30.06,303700.0,28.7861,28.7861,28.5864,28.5864,303700.0
2023-03-17 10:40:00,30.05,30.13,29.95,29.96,175900.0,28.5769,28.653,28.4818,28.4913,175900.0
2023-03-17 10:45:00,29.96,30.11,29.83,30.11,143331.0,28.4913,28.634,28.3677,28.634,143331.0
2023-03-17 10:50:00,30.1,30.12,29.95,29.97,132534.0,28.6245,28.6435,28.4818,28.5008,132534.0
2023-03-17 10:55:00,29.97,29.97,29.84,29.91,185427.0,28.5008,28.5008,28.3772,28.4438,185427.0
2023-03-17 11:00:00,29.9,29.98,29.86,29.97,76694.0,28.4343,28.5103,28.3962,28.5008,76694.0
2023-03-17 11:05:00,29.97,30.16,29.94,30.08,112302.0,28.5008,28.6815,28.4723,28.6054,112302.0
2023-03-17 11:10:00,30.07,30.08,30.0,30.05,66828.0,28.5959,28.6054,28.5294,28.5769,66828.0
2023-03-17 11:15:00,30.05,30.14,30.02,30.04,63751.0,28.5769,28.6625,28.5484,28.5674,63751.0
2023-03-17 11:20:00,30.05,30.08,29.94,29.95,92995.0,28.5769,28.6054,28.4723,28.4818,92995.0
2023-03-17 11:25:00,29.96,29.98,29.87,29.93,97123.0,28.4913,28.5103,28.4057,28.4628,97123.0
2023-03-17 11:30:00,29.93,29.93,29.86,29.87,52274.0,28.4628,28.4628,28.3962,28.4057,52274.0
2023-03-17 11:35:00,29.86,29.88,29.72,29.73,132580.0,28.3962,28.4153,28.2631,28.2726,132580.0
2023-03-17 11:40:00,29.73,29.76,29.67,29.73,72719.0,28.2726,28.3011,28.2155,28.2726,72719.0
2023-03-17 11:45:00,29.72,29.77,29.68,29.7,128302.0,28.2631,28.3106,28.2251,28.2441,128302.0
2023-03-17 11:50:00,29.7,29.88,29.68,29.79,271862.0,28.2441,28.4153,28.2251,28.3297,271862.0
2023-03-17 11:55:00,29.78,30.0,29.76,29.99,169300.0,28.3202,28.5294,28.3011,28.5199,169300.0
2023-03-17 12:00:00,29.99,30.18,29.99,30.16,67488.0,28.5199,28.7005,28.5199,28.6815,67488.0
2023-03-17 12:05:00,30.15,30.32,30.06,30.31,143567.0,28.672,28.8337,28.5864,28.8242,143567.0
2023-03-17 12:10:00,30.33,30.33,30.13,30.13,137769.0,28.8432,28.8432,28.653,28.653,137769.0
2023-03-17 12:15:00,30.14,30.24,30.13,30.19,70346.0,28.6625,28.7576,28.653,28.7101,70346.0
2023-03-17 12:20:00,30.18,30.22,30.12,30.18,252160.0,28.7005,28.7386,28.6435,28.7005,252160.0
2023-03-17 12:25:00,30.19,30.38,30.18,30.3,245695.0,28.7101,28.8907,28.7005,28.8147,245695.0
2023-03-17 12:30:00,30.31,30.4,30.2,30.21,164245.0,28.8242,28.9098,28.7196,28.7291,164245.0
2023-03-17 12:35:00,30.22,30.26,30.16,30.19,84899.0,28.7386,28.7766,28.6815,28.7101,84899.0
2023-03-17 12:40:00,30.2,30.23,30.06,30.19,153158.0,28.7196,28.7481,28.5864,28.7101,153158.0
2023-03-17 12:45:00,30.18,30.18,30.09,30.12,46757.0,28.7005,28.7005,28.615,28.6435,46757.0
2023-03-17 12:50:00,30.11,30.21,30.08,30.14,58024.0,28.634,28.7291,28.6054,28.6625,58024.0
2023-03-17 12:55:00,30.14,30.24,30.13,30.18,90904.0,28.6625,28.7576,28.653,28.7005,90904.0
2023-03-17 13:00:00,30.18,30.23,30.1,30.11,64867.0,28.7005,28.7481,28.6245,28.634,64867.0
2023-03-17 13:05:00,30.11,30.26,30.09,30.21,101329.0,28.634,28.7766,28.615,28.7291,101329.0
2023-03-17 13:10:00,30.2,30.23,30.12,30.15,68123.0,28.7196,28.7481,28.6435,28.672,68123.0
2023-03-17 13:15:00,30.15,30.18,30.06,30.14,77160.0,28.672,28.7005,28.5864,28.6625,77160.0
2023-03-17 13:20:00,30.15,30.23,30.13,30.14,79264.0,28.672,28.7481,28.653,28.6625,79264.0
2023-03-17 13:25:00,30.14,30.24,30.13,30.23,69146.0,28.6625,28.7576,28.653,28.7481,69146.0
2023-03-17 13:30:00,30.22,30.28,30.14,30.16,125515.0,28.7386,28.7956,28.6625,28.6815,125515.0
2023-03-17 13:35:00,30.14,30.19,30.1,30.17,69681.0,28.6625,28.7101,28.6245,28.691,69681.0
2023-03-17 13:40:00,30.16,30.16,30.06,30.1,83733.0,28.6815,28.6815,28.5864,28.6245,83733.0
2023-03-17 13:45:00,30.1,30.15,30.05,30.1,68953.0,28.6245,28.672,28.5769,28.6245,68953.0
2023-03-17 13:50:00,30.1,30.17,30.08,30.13,52752.0,28.6245,28.691,28.6054,28.653,52752.0
2023-03-17 13:55:00,30.14,30.17,30.08,30.1,69729.0,28.6625,28.691,28.6054,28.6245,69729.0
2023-03-17 14:00:00,30.11,30.12,29.97,29.98,136493.0,28.634,28.6435,28.5008,28.5103,136493.0
2023-03-17 14:05:00,29.98,30.03,29.93,30.01,67774.0,28.5103,28.5579,28.4628,28.5389,67774.0
2023-03-17 14:10:00,30.02,30.07,30.01,30.02,94195.0,28.5484,28.5959,28.5389,28.5484,94195.0
2023-03-17 14:15:00,30.02,30.03,29.97,30.02,55784.0,28.5484,28.5579,28.5008,28.5484,55784.0
2023-03-17 14:20:00,30.02,30.05,29.96,30.03,59016.0,28.5484,28.5769,28.4913,28.5579,59016.0
2023-03-17 14:25:00,30.03,30.06,30.0,30.02,70005.0,28.5579,28.5864,28.5294,28.5484,70005.0
2023-03-17 14:30:00,30.01,30.05,29.96,30.05,70151.0,28.5389,28.5769,28.4913,28.5769,70151.0
2023-03-17 14:35:00,30.05,30.06,29.96,29.99,76265.0,28.5769,28.5864,28.4913,28.5199,76265.0
2023-03-17 14:40:00,29.99,29.99,29.89,29.89,304999.0,28.5199,28.5199,28.4248,28.4248,304999.0
2023-03-17 14:45:00,29.88,29.93,29.85,29.87,100786.0,28.4153,28.4628,28.3867,28.4057,100786.0
2023-03-17 14:50:00,29.87,29.95,29.81,29.92,228027.0,28.4057,28.4818,28.3487,28.4533,228027.0
2023-03-17 14:55:00,29.93,30.01,29.91,29.98,111177.0,28.4628,28.5389,28.4438,28.5103,111177.0
2023-03-17 15:00:00,29.98,30.0,29.91,29.99,81964.0,28.5103,28.5294,28.4438,28.5199,81964.0
2023-03-17 15:05:00,29.99,30.04,29.93,29.99,79200.0,28.5199,28.5674,28.4628,28.5199,79200.0
2023-03-17 15:10:00,29.98,30.09,29.95,30.07,117210.0,28.5103,28.615,28.4818,28.5959,117210.0
2023-03-17 15:15:00,30.07,30.12,30.01,30.06,91240.0,28.5959,28.6435,28.5389,28.5864,91240.0
2023-03-17 15:20:00,30.06,30.14,30.02,30.14,111126.0,28.5864,28.6625,28.5484,28.6625,111126.0
2023-03-17 15:25:00,30.14,30.14,30.05,30.08,112086.0,28.6625,28.6625,28.5769,28.6054,112086.0
2023-03-17 15:30:00,30.09,30.12,30.02,30.06,104194.0,28.615,28.6435,28.5484,28.5864,104194.0
2023-03-17 15:35:00,30.07,30.07,30.0,30.03,115442.0,28.5959,28.5959,28.5294,28.5579,115442.0
2023-03-17 15:40:00,30.03,30.14,30.02,30.12,174782.0,28.5579,28.6625,28.5484,28.6435,174782.0
2023-03-17 15:45:00,30.12,30.12,29.99,30.0,233965.0,28.6435,28.6435,28.5199,28.5294,233965.0
2023-03-17 15:50:00,30.0,30.05,29.97,30.0,322999.0,28.5294,28.5769,28.5008,28.5294,322999.0
2023-03-17 15:55:00,30.01,30.02,29.92,29.95,576221.0,28.5389,28.5484,28.4533,28.4818,576221.0
2023-03-20 09:30:00,30.18,30.69,30.06,30.56,296375.0,28.7005,29.1855,28.5864,29.0619,296375.0
2023-03-20 09:35:00,30.56,30.63,30.32,30.4,141591.0,29.0619,29.1285,28.8337,28.9098,141591.0
2023-03-20 09:40:00,30.42,30.59,30.35,30.47,102701.0,28.9288,29.0904,28.8622,28.9763,102701.0
2023-03-20 09:45:00,30.48,30.64,30.38,30.63,179312.0,28.9858,29.138,28.8907,29.1285,179312.0
2023-03-20 09:50:00,30.64,30.76,30.58,30.61,91874.0,29.138,29.2521,29.0809,29.1095,91874.0
2023-03-20 09:55:00,30.6,30.86,30.56,30.78,141027.0,29.1,29.3472,29.0619,29.2711,141027.0
2023-03-20 10:00:00,30.78,30.87,30.72,30.77,124505.0,29.2711,29.3567,29.2141,29.2616,124505.0
2023-03-20 10:05:00,30.78,30.79,30.58,30.61,111635.0,29.2711,29.2806,29.0809,29.1095,111635.0
2023-03-20 10:10:00,30.62,30.82,30.61,30.82,59416.0,29.119,29.3092,29.1095,29.3092,59416.0
2023-03-20 10:15:00,30.81,30.88,30.71,30.72,76261.0,29.2997,29.3662,29.2046,29.2141,76261.0
2023-03-20 10:20:00,30.71,30.95,30.69,30.95,78778.0,29.2046,29.4328,29.1855,29.4328,78778.0
2023-03-20 10:25:00,30.94,31.06,30.9,31.04,54838.0,29.4233,29.5374,29.3852,29.5184,54838.0
2023-03-20 10:30:00,31.04,31.09,30.9,30.92,107655.0,29.5184,29.5659,29.3852,29.4043,107655.0
2023-03-20 10:35:00,30.92,30.97,30.83,30.88,124606.0,29.4043,29.4518,29.3187,29.3662,124606.0
2023-03-20 10:40:00,30.87,30.89,30.66,30.71,128592.0,29.3567,29.3757,29.157,29.2046,128592.0
2023-03-20 10:45:00,30.71,30.8,30.65,30.75,210712.0,29.2046,29.2902,29.1475,29.2426,210712.0
2023-03-20 10:50:00,30.75,30.78,30.55,30.61,136505.0,29.2426,29.2711,29.0524,29.1095,136505.0
2023-03-20 10:55:00,30.61,30.72,30.6,30.71,91812.0,29.1095,29.2141,29.1,29.2046,91812.0
2023-03-20 11:00:00,30.72,30.85,30.72,30.82,120800.0,29.2141,29.3377,29.2141,29.3092,120800.0
2023-03-20 11:05:00,30.83,30.94,30.8,30.86,124591.0,29.3187,29.4233,29.2902,29.3472,124591.0
2023-03-20 11:10:00,30.84,30.92,30.77,30.87,76902.0,29.3282,29.4043,29.2616,29.3567,76902.0
2023-03-20 11:15:00,30.86,30.87,30.72,30.82,68782.0,29.3472,29.3567,29.2141,29.3092,68782.0
2023-03-20 11:20:00,30.83,30.9,30.79,30.9,63977.0,29.3187,29.3852,29.2806,29.3852,63977.0
2023-03-20 11:25:00,30.9,31.01,30.89,31.0,160231.0,29.3852,29.4899,29.3757,29.4803,160231.0
2023-03-20 11:30:00,31.01,31.06,30.95,31.04,96451.0,29.4899,29.5374,29.4328,29.5184,96451.0
2023-03-20 11:35:00,31.04,31.06,30.99,31.02,57191.0,29.5184,29.5374,29.4708,29.4994,57191.0
2023-03-20 11:40:00,31.03,31.03,30.92,30.98,57448.0,29.5089,29.5089,29.4043,29.4613,57448.0
2023-03-20 11:45:00,30.98,30.99,30.86,30.99,55097.0,29.4613,29.4708,29.3472,29.4708,55097.0
2023-03-20 11:50:00,31.0,31.07,30.93,30.94,46562.0,29.4803,29.5469,29.4138,29.4233,46562.0
2023-03-20 11:55:00,30.94,30.96,30.81,30.84,76254.0,29.4233,29.4423,29.2997,29.3282,76254.0
2023-03-20 12:00:00,30.83,30.91,30.82,30.86,41249.0,29.3187,29.3948,29.3092,29.3472,41249.0
2023-03-20 12:05:00,30.86,30.86,30.71,30.71,60659.0,29.3472,29.3472,29.2046,29.2046,60659.0
2023-03-20 12:10:00,30.71,30.73,30.6,30.68,70294.0,29.2046,29.2236,29.1,29.176,70294.0
2023-03-20 12:15:00,30.69,30.76,30.66,30.68,71981.0,29.1855,29.2521,29.157,29.176,71981.0
2023-03-20 12:20:00,30.69,30.74,30.64,30.65,83239.0,29.1855,29.2331,29.138,29.1475,83239.0
2023-03-20 12:25:00,30.65,30.7,30.6,30.7,61483.0,29.1475,29.1951,29.1,29.1951,61483.0
2023-03-20 12:30:00,30.7,30.74,30.63,30.73,98104.0,29.1951,29.2331,29.1285,29.2236,98104.0
2023-03-20 12:35:00,30.72,30.75,30.65,30.73,146734.0,29.2141,29.2426,29.1475,29.2236,146734.0
2023-03-20 12:40:00,30.72,30.82,30.71,30.76,171751.0,29.2141,29.3092,29.2046,29.2521,171751.0
2023-03-20 12:45:00,30.75,30.83,30.7,30.74,200292.0,29.2426,29.3187,29.1951,29.2331,200292.0
2023-03-20 12:50:00,30.74,30.97,30.73,30.96,62556.0,29.2331,29.4518,29.2236,29.4423,62556.0
2023-03-20 12:55:00,30.97,31.09,30.97,31.09,326893.0,29.4518,29.5659,29.4518,29.5659,326893.0
2023-03-20 13:00:00,31.09,31.12,31.0,31.01,93204.0,29.5659,29.5945,29.4803,29.4899,93204.0
2023-03-20 13:05:00,31.01,31.12,31.0,31.12,412676.0,29.4899,29.5945,29.4803,29.5945,412676.0
2023-03-20 13:10:00,31.12,31.13,31.06,31.09,102127.0,29.5945,29.604,29.5374,29.5659,102127.0
2023-03-20 13:15:00,31.09,31.13,31.07,31.11,90000.0,29.5659,29.604,29.5469,29.585,90000.0
2023-03-20 13:20:00,31.11,31.11,31.02,31.02,74268.0,29.585,29.585,29.4994,29.4994,74268.0
2023-03-20 13:25:00,31.03,31.05,30.93,30.96,65835.0,29.5089,29.5279,29.4138,29.4423,65835.0
2023-03-20 13:30:00,30.96,31.03,30.89,30.89,66654.0,29.4423,29.5089,29.3757,29.3757,66654.0
2023-03-20 13:35:00,30.88,30.91,30.86,30.91,74860.0,29.3662,29.3948,29.3472,29.3948,74860.0
2023-03-20 13:40:00,30.92,31.01,30.9,30.94,341952.0,29.4043,29.4899,29.3852,29.4233,341952.0
2023-03-20 13:45:00,30.94,30.95,30.86,30.9,86600.0,29.4233,29.4328,29.3472,29.3852,86600.0
2023-03-20 13:50:00,30.89,30.91,30.82,30.82,202843.0,29.3757,29.3948,29.3092,29.3092,202843.0
2023-03-20 13:55:00,30.83,30.94,30.83,30.9,123985.0,29.3187,29.4233,29.3187,29.3852,123985.0
2023-03-20 14:00:00,30.9,30.92,30.85,30.87,72047.0,29.3852,29.4043,29.3377,29.3567,72047.0
2023-03-20 14:05:00,30.87,30.87,30.76,30.77,80188.0,29.3567,29.3567,29.2521,29.2616,80188.0
2023-03-20 14:10:00,30.76,30.85,30.75,30.81,195342.0,29.2521,29.3377,29.2426,29.2997,195342.0
2023-03-20 14:15:00,30.82,30.84,30.78,30.83,94282.0,29.3092,29.3282,29.2711,29.3187,94282.0
2023-03-20 14:20:00,30.83,30.9,30.81,30.86,314868.0,29.3187,29.3852,29.2997,29.3472,314868.0
2023-03-20 14:25:00,30.86,30.92,30.85,30.87,66123.0,29.3472,29.4043,29.3377,29.3567,66123.0
2023-03-20 14:30:00,30.87,30.9,30.76,30.79,74744.0,29.3567,29.3852,29.2521,29.2806,74744.0
2023-03-20 14:35:00,30.78,30.78,30.7,30.71,49867.0,29.2711,29.2711,29.1951,29.2046,49867.0
2023-03-20 14:40:00,30.72,30.72,30.64,30.68,128045.0,29.2141,29.2141,29.138,29.176,128045.0
2023-03-20 14:45:00,30.68,30.77,30.66,30.75,88703.0,29.176,29.2616,29.157,29.2426,88703.0
2023-03-20 14:50:00,30.75,30.81,30.74,30.81,111831.0,29.2426,29.2997,29.2331,29.2997,111831.0
2023-03-20 14:55:00,30.8,30.83,30.77,30.8,49069.0,29.2902,29.3187,29.2616,29.2902,49069.0
2023-03-20 15:00:00,30.8,30.81,30.77,30.79,59332.0,29.2902,29.2997,29.2616,29.2806,59332.0
2023-03-20 15:05:00,30.78,30.82,30.77,30.78,57232.0,29.2711,29.3092,29.2616,29.2711,57232.0
2023-03-20 15:10:00,30.78,30.78,30.72,30.74,46157.0,29.2711,29.2711,29.2141,29.2331,46157.0
2023-03-20 15:15:00,30.73,30.76,30.71,30.75,66859.0,29.2236,29.2521,29.2046,29.2426,66859.0
2023-03-20 15:20:00,30.75,30.76,30.64,30.71,229148.0,29.2426,29.2521,29.138,29.2046,229148.0
2023-03-20 15:25:00,30.71,30.73,30.63,30.71,468600.0,29.2046,29.2236,29.1285,29.2046,468600.0
2023-03-20 15:30:00,30.7,30.76,30.68,30.75,178048.0,29.1951,29.2521,29.176,29.2426,178048.0
2023-03-20 15:35:00,30.74,30.84,30.74,30.77,152798.0,29.2331,29.3282,29.2331,29.2616,152798.0
2023-03-20 15:40:00,30.76,30.82,30.72,30.74,176689.0,29.2521,29.3092,29.2141,29.2331,176689.0
2023-03-20 15:45:00,30.74,30.8,30.73,30.79,168016.0,29.2331,29.2902,29.2236,29.2806,168016.0
2023-03-20 15:50:00,30.78,30.87,30.77,30.8,220860.0,29.2711,29.3567,29.2616,29.2902,220860.0
2023-03-20 15:55:00,30.8,30.81,30.67,30.68,542149.0,29.2902,29.2997,29.1665,29.176,542149.0
2023-03-21 09:30:00,31.86,32.02,31.63,31.76,221527.0,30.2982,30.4503,30.0795,30.2031,221527.0
2023-03-21 09:35:00,31.79,31.88,31.73,31.75,163485.0,30.2316,30.3172,30.1746,30.1936,163485.0
2023-03-21 09:40:00,31.74,31.86,31.73,31.85,109524.0,30.1841,30.2982,30.1746,30.2887,109524.0
2023-03-21 09:45:00,31.84,31.94,31.65,31.65,273528.0,30.2792,30.3743,30.0985,30.0985,273528.0
2023-03-21 09:50:00,31.64,31.81,31.57,31.79,140493.0,30.089,30.2506,30.0224,30.2316,140493.0
2023-03-21 09:55:00,31.79,31.85,31.7,31.77,103806.0,30.2316,30.2887,30.146,30.2126,103806.0
2023-03-21 10:00:00,31.79,31.84,31.65,31.65,109769.0,30.2316,30.2792,30.0985,30.0985,109769.0
2023-03-21 10:05:00,31.65,31.75,31.6,31.63,99873.0,30.0985,30.1936,30.0509,30.0795,99873.0
2023-03-21 10:10:00,31.63,31.68,31.51,31.55,73222.0,30.0795,30.127,29.9653,30.0034,73222.0
2023-03-21 10:15:00,31.53,31.53,31.36,31.42,101087.0,29.9844,29.9844,29.8227,29.8798,101087.0
2023-03-21 10:20:00,31.41,31.44,31.2,31.25,147928.0,29.8702,29.8988,29.6705,29.7181,147928.0
2023-03-21 10:25:00,31.25,31.38,31.24,31.34,115972.0,29.7181,29.8417,29.7086,29.8037,115972.0
2023-03-21 10:30:00,31.35,31.35,31.18,31.25,102725.0,29.8132,29.8132,29.6515,29.7181,102725.0
2023-03-21 10:35:00,31.25,31.32,31.12,31.3,79314.0,29.7181,29.7847,29.5945,29.7656,79314.0
2023-03-21 10:40:00,31.31,31.48,31.29,31.38,81121.0,29.7752,29.9368,29.7561,29.8417,81121.0
2023-03-21 10:45:00,31.38,31.49,31.37,31.45,96710.0,29.8417,29.9463,29.8322,29.9083,96710.0
2023-03-21 10:50:00,31.45,31.45,31.29,31.3,77071.0,29.9083,29.9083,29.7561,29.7656,77071.0
2023-03-21 10:55:00,31.29,31.33,31.23,31.26,80862.0,29.7561,29.7942,29.6991,29.7276,80862.0
2023-03-21 11:00:00,31.26,31.28,31.17,31.18,97292.0,29.7276,29.7466,29.642,29.6515,97292.0
2023-03-21 11:05:00,31.18,31.23,31.14,31.19,80857.0,29.6515,29.6991,29.6135,29.661,80857.0
2023-03-21 11:10:00,31.19,31.37,31.18,31.36,75744.0,29.661,29.8322,29.6515,29.8227,75744.0
2023-03-21 11:15:00,31.36,31.42,31.34,31.42,64229.0,29.8227,29.8798,29.8037,29.8798,64229.0
2023-03-21 11:20:00,31.42,31.62,31.41,31.62,108183.0,29.8798,30.07,29.8702,30.07,108183.0
2023-03-21 11:25:00,31.61,31.62,31.4,31.43,172368.0,30.0604,30.07,29.8607,29.8893,172368.0
2023-03-21 11:30:00,31.42,31.6,31.42,31.6,118555.0,29.8798,30.0509,29.8798,30.0509,118555.0
2023-03-21 11:35:00,31.6,31.66,31.55,31.59,198541.0,30.0509,30.108,30.0034,30.0414,198541.0
2023-03-21 11:40:00,31.59,31.66,31.49,31.5,115499.0,30.0414,30.108,29.9463,29.9558,115499.0
2023-03-21 11:45:00,31.5,31.67,31.49,31.64,218159.0,29.9558,30.1175,29.9463,30.089,218159.0
2023-03-21 11:50:00,31.65,31.73,31.64,31.68,96036.0,30.0985,30.1746,30.089,30.127,96036.0
2023-03-21 11:55:00,31.68,31.7,31.54,31.56,106067.0,30.127,30.146,29.9939,30.0129,106067.0
2023-03-21 12:00:00,31.55,31.58,31.42,31.57,138007.0,30.0034,30.0319,29.8798,30.0224,138007.0
2023-03-21 12:05:00,31.56,31.61,31.51,31.55,59408.0,30.0129,30.0604,29.9653,30.0034,59408.0
2023-03-21 12:10:00,31.56,31.62,31.55,31.57,34842.0,30.0129,30.07,30.0034,30.0224,34842.0
2023-03-21 12:15:00,31.58,31.65,31.54,31.57,178232.0,30.0319,30.0985,29.9939,30.0224,178232.0
2023-03-21 12:20:00,31.56,31.61,31.48,31.61,172262.0,30.0129,30.0604,29.9368,30.0604,172262.0
2023-03-21 12:25:00,31.6,31.75,31.6,31.7,250139.0,30.0509,30.1936,30.0509,30.146,250139.0
2023-03-21 12:30:00,31.7,31.79,31.7,31.75,65610.0,30.146,30.2316,30.146,30.1936,65610.0
2023-03-21 12:35:00,31.76,31.85,31.73,31.76,99296.0,30.2031,30.2887,30.1746,30.2031,99296.0
2023-03-21 12:40:00,31.76,31.83,31.74,31.82,35922.0,30.2031,30.2697,30.1841,30.2601,35922.0
2023-03-21 12:45:00,31.82,31.85,31.74,31.84,92798.0,30.2601,30.2887,30.1841,30.2792,92798.0
2023-03-21 12:50:00,31.84,31.91,31.83,31.88,57683.0,30.2792,30.3457,30.2697,30.3172,57683.0
2023-03-21 12:55:00,31.88,31.93,31.85,31.91,76284.0,30.3172,30.3648,30.2887,30.3457,76284.0
2023-03-21 13:00:00,31.91,31.94,31.79,31.85,93863.0,30.3457,30.3743,30.2316,30.2887,93863.0
2023-03-21 13:05:00,31.85,31.92,31.82,31.9,89848.0,30.2887,30.3552,30.2601,30.3362,89848.0
2023-03-21 13:10:00,31.9,31.98,31.88,31.96,62749.0,30.3362,30.4123,30.3172,30.3933,62749.0
2023-03-21 13:15:00,31.96,32.06,31.92,32.04,125875.0,30.3933,30.4884,30.3552,30.4694,125875.0
2023-03-21 13:20:00,32.05,32.07,31.97,32.02,162558.0,30.4789,30.4979,30.4028,30.4503,162558.0
2023-03-21 13:25:00,32.02,32.02,31.94,32.01,53402.0,30.4503,30.4503,30.3743,30.4408,53402.0
2023-03-21 13:30:00,32.0,32.01,31.84,31.87,66649.0,30.4313,30.4408,30.2792,30.3077,66649.0
2023-03-21 13:35:00,31.87,31.88,31.82,31.84,43348.0,30.3077,30.3172,30.2601,30.2792,43348.0
2023-03-21 13:40:00,31.83,31.89,31.8,31.86,71362.0,30.2697,30.3267,30.2411,30.2982,71362.0
2023-03-21 13:45:00,31.86,31.97,31.85,31.91,64631.0,30.2982,30.4028,30.2887,30.3457,64631.0
2023-03-21 13:50:00,31.9,31.95,31.86,31.88,105842.0,30.3362,30.3838,30.2982,30.3172,105842.0
2023-03-21 13:55:00,31.88,31.88,31.8,31.87,105131.0,30.3172,30.3172,30.2411,30.3077,105131.0
2023-03-21 14:00:00,31.87,31.87,31.82,31.86,105984.0,30.3077,30.3077,30.2601,30.2982,105984.0
2023-03-21 14:05:00,31.85,31.88,31.81,31.87,107154.0,30.2887,30.3172,30.2506,30.3077,107154.0
2023-03-21 14:10:00,31.87,31.97,31.86,31.92,78393.0,30.3077,30.4028,30.2982,30.3552,78393.0
2023-03-21 14:15:00,31.92,31.99,31.9,31.97,57016.0,30.3552,30.4218,30.3362,30.4028,57016.0
2023-03-21 14:20:00,31.98,32.1,31.97,32.09,126173.0,30.4123,30.5264,30.4028,30.5169,126173.0
2023-03-21 14:25:00,32.09,32.2,32.09,32.2,106450.0,30.5169,30.6215,30.5169,30.6215,106450.0
2023-03-21 14:30:00,32.2,32.2,31.98,32.0,162571.0,30.6215,30.6215,30.4123,30.4313,162571.0
2023-03-21 14:35:00,32.0,32.02,31.92,31.95,53168.0,30.4313,30.4503,30.3552,30.3838,53168.0
2023-03-21 14:40:00,31.96,32.01,31.95,32.0,28219.0,30.3933,30.4408,30.3838,30.4313,28219.0
2023-03-21 14:45:00,32.0,32.05,31.98,32.01,47528.0,30.4313,30.4789,30.4123,30.4408,47528.0
2023-03-21 14:50:00,32.0,32.08,32.0,32.07,75142.0,30.4313,30.5074,30.4313,30.4979,75142.0
2023-03-21 14:55:00,32.07,32.15,32.07,32.12,64922.0,30.4979,30.574,30.4979,30.5454,64922.0
2023-03-21 15:00:00,32.11,32.17,32.09,32.14,50306.0,30.5359,30.593,30.5169,30.5645,50306.0
2023-03-21 15:05:00,32.13,32.14,32.04,32.05,68247.0,30.555,30.5645,30.4694,30.4789,68247.0
2023-03-21 15:10:00,32.05,32.07,32.0,32.02,71315.0,30.4789,30.4979,30.4313,30.4503,71315.0
2023-03-21 15:15:00,32.02,32.04,31.97,32.01,65223.0,30.4503,30.4694,30.4028,30.4408,65223.0
2023-03-21 15:20:00,32.01,32.04,31.97,31.99,88600.0,30.4408,30.4694,30.4028,30.4218,88600.0
2023-03-21 15:25:00,31.98,31.98,31.92,31.96,92394.0,30.4123,30.4123,30.3552,30.3933,92394.0
2023-03-21 15:30:00,31.96,32.03,31.95,32.0,105646.0,30.3933,30.4599,30.3838,30.4313,105646.0
2023-03-21 15:35:00,32.0,32.09,31.98,32.07,142256.0,30.4313,30.5169,30.4123,30.4979,142256.0
2023-03-21 15:40:00,32.07,32.15,32.05,32.12,138727.0,30.4979,30.574,30.4789,30.5454,138727.0
2023-03-21 15:45:00,32.13,32.13,32.04,32.05,202051.0,30.555,30.555,30.4694,30.4789,202051.0
2023-03-21 15:50:00,32.06,32.06,31.95,31.96,239945.0,30.4884,30.4884,30.3838,30.3933,239945.0
2023-03-21 15:55:00,31.96,31.99,31.9,31.97,618168.0,30.3933,30.4218,30.3362,30.4028,618168.0
2023-03-22 09:30:00,32.19,32.19,31.82,31.87,183965.0,30.612,30.612,30.2601,30.3077,183965.0
2023-03-22 09:35:00,31.87,32.03,31.85,31.88,81795.0,30.3077,30.4599,30.2887,30.3172,81795.0
2023-03-22 09:40:00,31.88,31.89,31.62,31.63,110947.0,30.3172,30.3267,30.07,30.0795,110947.0
2023-03-22 09:45:00,31.63,31.69,31.48,31.68,133418.0,30.0795,30.1365,29.9368,30.127,133418.0
2023-03-22 09:50:00,31.68,31.69,31.48,31.6,137863.0,30.127,30.1365,29.9368,30.0509,137863.0
2023-03-22 09:55:00,31.6,31.69,31.58,31.66,59011.0,30.0509,30.1365,30.0319,30.108,59011.0
2023-03-22 10:00:00,31.67,31.7,31.53,31.55,99930.0,30.1175,30.146,29.9844,30.0034,99930.0
2023-03-22 10:05:00,31.55,31.63,31.54,31.57,73717.0,30.0034,30.0795,29.9939,30.0224,73717.0
2023-03-22 10:10:00,31.56,31.63,31.41,31.47,123427.0,30.0129,30.0795,29.8702,29.9273,123427.0
2023-03-22 10:15:00,31.48,31.63,31.46,31.57,59962.0,29.9368,30.0795,29.9178,30.0224,59962.0
2023-03-22 10:20:00,31.57,31.6,31.45,31.48,87197.0,30.0224,30.0509,29.9083,29.9368,87197.0
2023-03-22 10:25:00,31.48,31.51,31.41,31.43,52410.0,29.9368,29.9653,29.8702,29.8893,52410.0
2023-03-22 10:30:00,31.43,31.56,31.37,31.43,128939.0,29.8893,30.0129,29.8322,29.8893,128939.0
2023-03-22 10:35:00,31.44,31.51,31.36,31.44,102956.0,29.8988,29.9653,29.8227,29.8988,102956.0
2023-03-22 10:40:00,31.44,31.63,31.43,31.58,54233.0,29.8988,30.0795,29.8893,30.0319,54233.0
2023-03-22 10:45:00,31.58,31.71,31.56,31.7,98474.0,30.0319,30.1555,30.0129,30.146,98474.0
2023-03-22 10:50:00,31.71,31.73,31.58,31.7,67317.0,30.1555,30.1746,30.0319,30.146,67317.0
2023-03-22 10:55:00,31.7,31.72,31.64,31.71,68979.0,30.146,30.1651,30.089,30.1555,68979.0
2023-03-22 11:00:00,31.71,31.79,31.67,31.75,82591.0,30.1555,30.2316,30.1175,30.1936,82591.0
2023-03-22 11:05:00,31.76,31.79,31.71,31.74,45717.0,30.2031,30.2316,30.1555,30.1841,45717.0
2023-03-22 11:10:00,31.75,31.76,31.66,31.71,66729.0,30.1936,30.2031,30.108,30.1555,66729.0
2023-03-22 11:15:00,31.71,31.71,31.61,31.68,66784.0,30.1555,30.1555,30.0604,30.127,66784.0
2023-03-22 11:20:00,31.69,31.76,31.66,31.75,57763.0,30.1365,30.2031,30.108,30.1936,57763.0
2023-03-22 11:25:00,31.76,31.79,31.69,31.7,50214.0,30.2031,30.2316,30.1365,30.146,50214.0
2023-03-22 11:30:00,31.71,31.72,31.61,31.65,83502.0,30.1555,30.1651,30.0604,30.0985,83502.0
2023-03-22 11:35:00,31.64,31.7,31.59,31.69,56968.0,30.089,30.146,30.0414,30.1365,56968.0
2023-03-22 11:40:00,31.68,31.69,31.48,31.48,185382.0,30.127,30.1365,29.9368,29.9368,185382.0
2023-03-22 11:45:00,31.48,31.52,31.43,31.45,52013.0,29.9368,29.9749,29.8893,29.9083,52013.0
2023-03-22 11:50:00,31.46,31.55,31.45,31.5,43294.0,29.9178,30.0034,29.9083,29.9558,43294.0
2023-03-22 11:55:00,31.51,31.51,31.4,31.41,80828.0,29.9653,29.9653,29.8607,29.8702,80828.0
2023-03-22 12:00:00,31.42,31.44,31.28,31.29,66694.0,29.8798,29.8988,29.7466,29.7561,66694.0
2023-03-22 12:05:00,31.29,31.3,31.11,31.13,80606.0,29.7561,29.7656,29.585,29.604,80606.0
2023-03-22 12:10:00,31.13,31.16,31.1,31.16,57024.0,29.604,29.6325,29.5754,29.6325,57024.0
2023-03-22 12:15:00,31.16,31.16,31.06,31.12,51132.0,29.6325,29.6325,29.5374,29.5945,51132.0
2023-03-22 12:20:00,31.12,31.16,31.07,31.09,74248.0,29.5945,29.6325,29.5469,29.5659,74248.0
2023-03-22 12:25:00,31.1,31.19,31.07,31.14,83464.0,29.5754,29.661,29.5469,29.6135,83464.0
2023-03-22 12:30:00,31.13,31.19,31.11,31.18,70680.0,29.604,29.661,29.585,29.6515,70680.0
2023-03-22 12:35:00,31.18,31.2,31.13,31.19,38504.0,29.6515,29.6705,29.604,29.661,38504.0
2023-03-22 12:40:00,31.19,31.19,31.06,31.11,62580.0,29.661,29.661,29.5374,29.585,62580.0
2023-03-22 12:45:00,31.11,31.25,31.1,31.21,78531.0,29.585,29.7181,29.5754,29.6801,78531.0
2023-03-22 12:50:00,31.21,31.24,31.18,31.21,27336.0,29.6801,29.7086,29.6515,29.6801,27336.0
2023-03-22 12:55:00,31.2,31.21,31.13,31.18,31466.0,29.6705,29.6801,29.604,29.6515,31466.0
2023-03-22 13:00:00,31.17,31.17,31.1,31.14,60278.0,29.642,29.642,29.5754,29.6135,60278.0
2023-03-22 13:05:00,31.15,31.16,31.05,31.13,66746.0,29.623,29.6325,29.5279,29.604,66746.0
2023-03-22 13:10:00,31.14,31.14,31.1,31.12,28998.0,29.6135,29.6135,29.5754,29.5945,28998.0
2023-03-22 13:15:00,31.12,31.26,31.11,31.26,34707.0,29.5945,29.7276,29.585,29.7276,34707.0
2023-03-22 13:20:00,31.25,31.27,31.22,31.26,45488.0,29.7181,29.7371,29.6896,29.7276,45488.0
2023-03-22 13:25:00,31.26,31.29,31.23,31.27,52779.0,29.7276,29.7561,29.6991,29.7371,52779.0
2023-03-22 13:30:00,31.28,31.29,31.2,31.24,40867.0,29.7466,29.7561,29.6705,29.7086,40867.0
2023-03-22 13:35:00,31.23,31.28,31.23,31.26,34072.0,29.6991,29.7466,29.6991,29.7276,34072.0
2023-03-22 13:40:00,31.25,31.32,31.24,31.29,57406.0,29.7181,29.7847,29.7086,29.7561,57406.0
2023-03-22 13:45:00,31.29,31.34,31.27,31.29,41609.0,29.7561,29.8037,29.7371,29.7561,41609.0
2023-03-22 13:50:00,31.28,31.31,31.22,31.28,61534.0,29.7466,29.7752,29.6896,29.7466,61534.0
2023-03-22 13:55:00,31.29,31.32,31.22,31.26,46384.0,29.7561,29.7847,29.6896,29.7276,46384.0
2023-03-22 14:00:00,31.26,31.5,31.26,31.39,78822.0,29.7276,29.9558,29.7276,29.8512,78822.0
2023-03-22 14:05:00,31.39,31.51,31.28,31.3,58331.0,29.8512,29.9653,29.7466,29.7656,58331.0
2023-03-22 14:10:00,31.31,31.41,31.2,31.23,127431.0,29.7752,29.8702,29.6705,29.6991,127431.0
2023-03-22 14:15:00,31.24,31.33,31.22,31.32,47555.0,29.7086,29.7942,29.6896,29.7847,47555.0
2023-03-22 14:20:00,31.32,31.33,31.18,31.21,57020.0,29.7847,29.7942,29.6515,29.6801,57020.0
2023-03-22 14:25:00,31.21,31.37,31.18,31.34,50251.0,29.6801,29.8322,29.6515,29.8037,50251.0
2023-03-22 14:30:00,31.34,31.42,31.24,31.32,139378.0,29.8037,29.8798,29.7086,29.7847,139378.0
2023-03-22 14:35:00,31.31,31.32,31.0,31.23,192224.0,29.7752,29.7847,29.4803,29.6991,192224.0
2023-03-22 14:40:00,31.22,31.44,31.22,31.4,113634.0,29.6896,29.8988,29.6896,29.8607,113634.0
2023-03-22 14:45:00,31.42,31.65,31.38,31.52,112378.0,29.8798,30.0985,29.8417,29.9749,112378.0
2023-03-22 14:50:00,31.52,31.57,31.46,31.5,137689.0,29.9749,30.0224,29.9178,29.9558,137689.0
2023-03-22 14:55:00,31.5,31.55,31.23,31.24,110094.0,29.9558,30.0034,29.6991,29.7086,110094.0
2023-03-22 15:00:00,31.23,31.29,31.01,31.05,113539.0,29.6991,29.7561,29.4899,29.5279,113539.0
2023-03-22 15:05:00,31.02,31.08,30.83,30.9,150249.0,29.4994,29.5564,29.3187,29.3852,150249.0
2023-03-22 15:10:00,30.92,30.95,30.71,30.92,137508.0,29.4043,29.4328,29.2046,29.4043,137508.0
2023-03-22 15:15:00,30.93,31.02,30.9,30.98,85349.0,29.4138,29.4994,29.3852,29.4613,85349.0
2023-03-22 15:20:00,30.98,31.16,30.96,31.06,97492.0,29.4613,29.6325,29.4423,29.5374,97492.0
2023-03-22 15:25:00,31.05,31.13,30.98,31.09,98512.0,29.5279,29.604,29.4613,29.5659,98512.0
2023-03-22 15:30:00,31.09,31.11,30.89,30.92,84197.0,29.5659,29.585,29.3757,29.4043,84197.0
2023-03-22 15:35:00,30.92,30.95,30.74,30.8,146943.0,29.4043,29.4328,29.2331,29.2902,146943.0
2023-03-22 15:40:00,30.8,30.85,30.76,30.77,238789.0,29.2902,29.3377,29.2521,29.2616,238789.0
2023-03-22 15:45:00,30.76,30.78,30.61,30.72,283278.0,29.2521,29.2711,29.1095,29.2141,283278.0
2023-03-22 15:50:00,30.71,30.71,30.5,30.51,251540.0,29.2046,29.2046,29.0049,29.0144,251540.0
2023-03-22 15:55:00,30.51,30.53,30.42,30.46,545414.0,29.0144,29.0334,28.9288,28.9668,545414.0
2023-03-23 09:30:00,30.57,30.94,30.56,30.89,179300.0,29.0714,29.4233,29.0619,29.3757,179300.0
2023-03-23 09:35:00,30.88,30.89,30.61,30.61,73216.0,29.3662,29.3757,29.1095,29.1095,73216.0
2023-03-23 09:40:00,30.62,30.7,30.51,30.53,100355.0,29.119,29.1951,29.0144,29.0334,100355.0
2023-03-23 09:45:00,30.53,30.69,30.53,30.65,100931.0,29.0334,29.1855,29.0334,29.1475,100931.0
2023-03-23 09:50:00,30.65,30.74,30.53,30.57,120987.0,29.1475,29.2331,29.0334,29.0714,120987.0
2023-03-23 09:55:00,30.57,30.62,30.45,30.46,118019.0,29.0714,29.119,28.9573,28.9668,118019.0
2023-03-23 10:00:00,30.46,30.56,30.42,30.48,69463.0,28.9668,29.0619,28.9288,28.9858,69463.0
2023-03-23 10:05:00,30.48,30.59,30.45,30.49,49444.0,28.9858,29.0904,28.9573,28.9953,49444.0
2023-03-23 10:10:00,30.49,30.6,30.49,30.55,88763.0,28.9953,29.1,28.9953,29.0524,88763.0
2023-03-23 10:15:00,30.56,30.66,30.55,30.58,58994.0,29.0619,29.157,29.0524,29.0809,58994.0
2023-03-23 10:20:00,30.56,30.57,30.41,30.43,59316.0,29.0619,29.0714,28.9193,28.9383,59316.0
2023-03-23 10:25:00,30.42,30.48,30.37,30.41,87661.0,28.9288,28.9858,28.8812,28.9193,87661.0
2023-03-23 10:30:00,30.42,30.47,30.23,30.31,80022.0,28.9288,28.9763,28.7481,28.8242,80022.0
2023-03-23 10:35:00,30.3,30.41,30.27,30.41,91471.0,28.8147,28.9193,28.7861,28.9193,91471.0
2023-03-23 10:40:00,30.41,30.49,30.4,30.42,67232.0,28.9193,28.9953,28.9098,28.9288,67232.0
2023-03-23 10:45:00,30.43,30.49,30.33,30.38,65398.0,28.9383,28.9953,28.8432,28.8907,65398.0
2023-03-23 10:50:00,30.39,30.57,30.36,30.53,52779.0,28.9002,29.0714,28.8717,29.0334,52779.0
2023-03-23 10:55:00,30.54,30.54,30.46,30.49,40175.0,29.0429,29.0429,28.9668,28.9953,40175.0
2023-03-23 11:00:00,30.49,30.54,30.45,30.47,77539.0,28.9953,29.0429,28.9573,28.9763,77539.0
2023-03-23 11:05:00,30.47,30.58,30.45,30.54,94998.0,28.9763,29.0809,28.9573,29.0429,94998.0
2023-03-23 11:10:00,30.54,30.57,30.49,30.5,44990.0,29.0429,29.0714,28.9953,29.0049,44990.0
2023-03-23 11:15:00,30.5,30.56,30.49,30.51,67792.0,29.0049,29.0619,28.9953,29.0144,67792.0
2023-03-23 11:20:00,30.52,30.58,30.49,30.58,47869.0,29.0239,29.0809,28.9953,29.0809,47869.0
2023-03-23 11:25:00,30.58,30.62,30.54,30.6,49481.0,29.0809,29.119,29.0429,29.1,49481.0
2023-03-23 11:30:00,30.61,30.72,30.6,30.69,49959.0,29.1095,29.2141,29.1,29.1855,49959.0
2023-03-23 11:35:00,30.69,30.74,30.62,30.62,48707.0,29.1855,29.2331,29.119,29.119,48707.0
2023-03-23 11:40:00,30.64,30.65,30.55,30.57,61739.0,29.138,29.1475,29.0524,29.0714,61739.0
2023-03-23 11:45:00,30.58,30.58,30.39,30.39,232142.0,29.0809,29.0809,28.9002,28.9002,232142.0
2023-03-23 11:50:00,30.4,30.47,30.38,30.39,67273.0,28.9098,28.9763,28.8907,28.9002,67273.0
2023-03-23 11:55:00,30.38,30.39,30.3,30.31,57232.0,28.8907,28.9002,28.8147,28.8242,57232.0
2023-03-23 12:00:00,30.31,30.42,30.29,30.41,189757.0,28.8242,28.9288,28.8052,28.9193,189757.0
2023-03-23 12:05:00,30.42,30.45,30.38,30.4,66991.0,28.9288,28.9573,28.8907,28.9098,66991.0
2023-03-23 12:10:00,30.4,30.41,30.24,30.26,88541.0,28.9098,28.9193,28.7576,28.7766,88541.0
2023-03-23 12:15:00,30.26,30.28,30.18,30.19,96502.0,28.7766,28.7956,28.7005,28.7101,96502.0
2023-03-23 12:20:00,30.19,30.27,30.16,30.19,101676.0,28.7101,28.7861,28.6815,28.7101,101676.0
2023-03-23 12:25:00,30.18,30.24,30.16,30.16,57418.0,28.7005,28.7576,28.6815,28.6815,57418.0
2023-03-23 12:30:00,30.16,30.26,30.15,30.19,104740.0,28.6815,28.7766,28.672,28.7101,104740.0
2023-03-23 12:35:00,30.19,30.22,30.06,30.09,102491.0,28.7101,28.7386,28.5864,28.615,102491.0
2023-03-23 12:40:00,30.09,30.1,30.02,30.05,70457.0,28.615,28.6245,28.5484,28.5769,70457.0
2023-03-23 12:45:00,30.05,30.14,30.01,30.12,178535.0,28.5769,28.6625,28.5389,28.6435,178535.0
2023-03-23 12:50:00,30.12,30.12,29.98,29.98,54875.0,28.6435,28.6435,28.5103,28.5103,54875.0
2023-03-23 12:55:00,29.98,30.01,29.93,29.98,102484.0,28.5103,28.5389,28.4628,28.5103,102484.0
2023-03-23 13:00:00,29.98,29.98,29.87,29.91,72476.0,28.5103,28.5103,28.4057,28.4438,72476.0
2023-03-23 13:05:00,29.91,29.99,29.87,29.89,60992.0,28.4438,28.5199,28.4057,28.4248,60992.0
2023-03-23 13:10:00,29.9,29.91,29.8,29.81,112199.0,28.4343,28.4438,28.3392,28.3487,112199.0
2023-03-23 13:15:00,29.83,29.84,29.77,29.79,50870.0,28.3677,28.3772,28.3106,28.3297,50870.0
2023-03-23 13:20:00,29.78,29.98,29.78,29.91,93040.0,28.3202,28.5103,28.3202,28.4438,93040.0
2023-03-23 13:25:00,29.91,29.94,29.74,29.77,75207.0,28.4438,28.4723,28.2821,28.3106,75207.0
2023-03-23 13:30:00,29.77,29.85,29.74,29.8,49813.0,28.3106,28.3867,28.2821,28.3392,49813.0
2023-03-23 13:35:00,29.81,29.85,29.77,29.82,38197.0,28.3487,28.3867,28.3106,28.3582,38197.0
2023-03-23 13:40:00,29.83,29.88,29.78,29.87,45185.0,28.3677,28.4153,28.3202,28.4057,45185.0
2023-03-23 13:45:00,29.87,29.9,29.76,29.8,83285.0,28.4057,28.4343,28.3011,28.3392,83285.0
2023-03-23 13:50:00,29.8,29.81,29.73,29.76,36757.0,28.3392,28.3487,28.2726,28.3011,36757.0
2023-03-23 13:55:00,29.77,29.77,29.68,29.7,83694.0,28.3106,28.3106,28.2251,28.2441,83694.0
2023-03-23 14:00:00,29.7,29.74,29.61,29.62,59053.0,28.2441,28.2821,28.1585,28.168,59053.0
2023-03-23 14:05:00,29.63,29.76,29.62,29.71,73212.0,28.1775,28.3011,28.168,28.2536,73212.0
2023-03-23 14:10:00,29.71,29.76,29.7,29.75,43833.0,28.2536,28.3011,28.2441,28.2916,43833.0
2023-03-23 14:15:00,29.75,29.77,29.66,29.68,28730.0,28.2916,28.3106,28.206,28.2251,28730.0
2023-03-23 14:20:00,29.69,29.71,29.57,29.58,60475.0,28.2346,28.2536,28.1204,28.13,60475.0
2023-03-23 14:25:00,29.58,29.58,29.52,29.52,48799.0,28.13,28.13,28.0729,28.0729,48799.0
2023-03-23 14:30:00,29.52,29.59,29.47,29.5,71793.0,28.0729,28.1395,28.0253,28.0539,71793.0
2023-03-23 14:35:00,29.5,29.53,29.42,29.43,52106.0,28.0539,28.0824,27.9778,27.9873,52106.0
2023-03-23 14:40:00,29.42,29.44,29.31,29.33,58114.0,27.9778,27.9968,27.8732,27.8922,58114.0
2023-03-23 14:45:00,29.33,29.41,29.25,29.32,86484.0,27.8922,27.9683,27.8161,27.8827,86484.0
2023-03-23 14:50:00,29.31,29.35,29.23,29.24,57335.0,27.8732,27.9112,27.7971,27.8066,57335.0
2023-03-23 14:55:00,29.24,29.35,29.18,29.34,95077.0,27.8066,27.9112,27.7496,27.9017,95077.0
2023-03-23 15:00:00,29.34,29.64,29.34,29.42,202023.0,27.9017,28.187,27.9017,27.9778,202023.0
2023-03-23 15:05:00,29.42,29.43,29.28,29.38,80979.0,27.9778,27.9873,27.8447,27.9398,80979.0
2023-03-23 15:10:00,29.38,29.42,29.27,29.33,74712.0,27.9398,27.9778,27.8352,27.8922,74712.0
2023-03-23 15:15:00,29.33,29.36,29.18,29.21,105963.0,27.8922,27.9207,27.7496,27.7781,105963.0
2023-03-23 15:20:00,29.2,29.27,29.1,29.26,116492.0,27.7686,27.8352,27.6735,27.8256,116492.0
2023-03-23 15:25:00,29.26,29.31,29.2,29.2,71435.0,27.8256,27.8732,27.7686,27.7686,71435.0
2023-03-23 15:30:00,29.2,29.28,29.14,29.25,218740.0,27.7686,27.8447,27.7115,27.8161,218740.0
2023-03-23 15:35:00,29.25,29.41,29.24,29.4,137603.0,27.8161,27.9683,27.8066,27.9588,137603.0
2023-03-23 15:40:00,29.39,29.44,29.33,29.43,156305.0,27.9493,27.9968,27.8922,27.9873,156305.0
2023-03-23 15:45:00,29.42,29.54,29.41,29.45,155065.0,27.9778,28.0919,27.9683,28.0063,155065.0
2023-03-23 15:50:00,29.45,29.56,29.43,29.48,245712.0,28.0063,28.1109,27.9873,28.0349,245712.0
2023-03-23 15:55:00,29.48,29.5,29.4,29.42,450080.0,28.0349,28.0539,27.9588,27.9778,450080.0
2023-03-24 09:30:00,28.6,29.06,28.58,29.03,290144.0,27.198,27.6354,27.179,27.6069,290144.0
2023-03-24 09:35:00,29.01,29.24,28.95,29.2,301305.0,27.5879,27.8066,27.5308,27.7686,301305.0
2023-03-24 09:40:00,29.19,29.23,28.95,28.97,143834.0,27.7591,27.7971,27.5308,27.5499,143834.0
2023-03-24 09:45:00,28.97,29.2,28.89,29.2,172513.0,27.5499,27.7686,27.4738,27.7686,172513.0
2023-03-24 09:50:00,29.21,29.26,29.01,29.13,123505.0,27.7781,27.8256,27.5879,27.702,123505.0
2023-03-24 09:55:00,29.12,29.2,29.04,29.08,127735.0,27.6925,27.7686,27.6164,27.6545,127735.0
2023-03-24 10:00:00,29.09,29.22,29.0,29.02,213257.0,27.664,27.7876,27.5784,27.5974,213257.0
2023-03-24 10:05:00,29.03,29.33,29.0,29.25,173658.0,27.6069,27.8922,27.5784,27.8161,173658.0
2023-03-24 10:10:00,29.27,29.47,29.14,29.36,111625.0,27.8352,28.0253,27.7115,27.9207,111625.0
2023-03-24 10:15:00,29.35,29.36,29.14,29.17,89961.0,27.9112,27.9207,27.7115,27.7401,89961.0
2023-03-24 10:20:00,29.17,29.26,29.06,29.26,141939.0,27.7401,27.8256,27.6354,27.8256,141939.0
2023-03-24 10:25:00,29.28,29.52,29.28,29.47,79316.0,27.8447,28.0729,27.8447,28.0253,79316.0
2023-03-24 10:30:00,29.49,29.54,29.4,29.45,107791.0,28.0444,28.0919,27.9588,28.0063,107791.0
2023-03-24 10:35:00,29.45,29.47,29.26,29.27,122392.0,28.0063,28.0253,27.8256,27.8352,122392.0
2023-03-24 10:40:00,29.25,29.28,29.2,29.24,44675.0,27.8161,27.8447,27.7686,27.8066,44675.0
2023-03-24 10:45:00,29.24,29.36,29.21,29.26,63542.0,27.8066,27.9207,27.7781,27.8256,63542.0
2023-03-24 10:50:00,29.25,29.41,29.23,29.38,116315.0,27.8161,27.9683,27.7971,27.9398,116315.0
2023-03-24 10:55:00,29.36,29.39,29.24,29.24,60598.0,27.9207,27.9493,27.8066,27.8066,60598.0
2023-03-24 11:00:00,29.23,29.4,29.15,29.38,63746.0,27.7971,27.9588,27.721,27.9398,63746.0
2023-03-24 11:05:00,29.37,29.42,29.19,29.21,84754.0,27.9303,27.9778,27.7591,27.7781,84754.0
2023-03-24 11:10:00,29.2,29.21,29.07,29.15,213115.0,27.7686,27.7781,27.645,27.721,213115.0
2023-03-24 11:15:00,29.16,29.26,29.15,29.26,61923.0,27.7305,27.8256,27.721,27.8256,61923.0
2023-03-24 11:20:00,29.26,29.33,29.24,29.26,82232.0,27.8256,27.8922,27.8066,27.8256,82232.0
2023-03-24 11:25:00,29.26,29.3,29.22,29.26,65812.0,27.8256,27.8637,27.7876,27.8256,65812.0
2023-03-24 11:30:00,29.25,29.34,29.24,29.34,61066.0,27.8161,27.9017,27.8066,27.9017,61066.0
2023-03-24 11:35:00,29.35,29.42,29.34,29.38,80331.0,27.9112,27.9778,27.9017,27.9398,80331.0
2023-03-24 11:40:00,29.39,29.45,29.37,29.41,55313.0,27.9493,28.0063,27.9303,27.9683,55313.0
2023-03-24 11:45:00,29.42,29.56,29.41,29.51,251819.0,27.9778,28.1109,27.9683,28.0634,251819.0
2023-03-24 11:50:00,29.51,29.52,29.36,29.38,59696.0,28.0634,28.0729,27.9207,27.9398,59696.0
2023-03-24 11:55:00,29.36,29.59,29.36,29.58,109424.0,27.9207,28.1395,27.9207,28.13,109424.0
2023-03-24 12:00:00,29.57,29.65,29.51,29.52,89957.0,28.1204,28.1965,28.0634,28.0729,89957.0
2023-03-24 12:05:00,29.5,29.54,29.41,29.43,62165.0,28.0539,28.0919,27.9683,27.9873,62165.0
2023-03-24 12:10:00,29.43,29.54,29.42,29.52,71272.0,27.9873,28.0919,27.9778,28.0729,71272.0
2023-03-24 12:15:00,29.52,29.56,29.38,29.42,122946.0,28.0729,28.1109,27.9398,27.9778,122946.0
2023-03-24 12:20:00,29.42,29.49,29.37,29.45,43260.0,27.9778,28.0444,27.9303,28.0063,43260.0
2023-03-24 12:25:00,29.45,29.49,29.41,29.43,38430.0,28.0063,28.0444,27.9683,27.9873,38430.0
2023-03-24 12:30:00,29.43,29.46,29.39,29.46,50441.0,27.9873,28.0158,27.9493,28.0158,50441.0
2023-03-24 12:35:00,29.46,29.49,29.4,29.42,39755.0,28.0158,28.0444,27.9588,27.9778,39755.0
2023-03-24 12:40:00,29.42,29.49,29.4,29.47,32141.0,27.9778,28.0444,27.9588,28.0253,32141.0
2023-03-24 12:45:00,29.46,29.64,29.45,29.63,115250.0,28.0158,28.187,28.0063,28.1775,115250.0
2023-03-24 12:50:00,29.63,29.63,29.49,29.52,45748.0,28.1775,28.1775,28.0444,28.0729,45748.0
2023-03-24 12:55:00,29.52,29.62,29.51,29.56,38369.0,28.0729,28.168,28.0634,28.1109,38369.0
2023-03-24 13:00:00,29.57,29.6,29.52,29.53,28206.0,28.1204,28.149,28.0729,28.0824,28206.0
2023-03-24 13:05:00,29.53,29.56,29.47,29.48,61878.0,28.0824,28.1109,28.0253,28.0349,61878.0
2023-03-24 13:10:00,29.48,29.5,29.43,29.47,97179.0,28.0349,28.0539,27.9873,28.0253,97179.0
2023-03-24 13:15:00,29.48,29.51,29.41,29.45,81068.0,28.0349,28.0634,27.9683,28.0063,81068.0
2023-03-24 13:20:00,29.44,29.52,29.42,29.52,77828.0,27.9968,28.0729,27.9778,28.0729,77828.0
2023-03-24 13:25:00,29.53,29.63,29.53,29.6,194826.0,28.0824,28.1775,28.0824,28.149,194826.0
2023-03-24 13:30:00,29.6,29.64,29.58,29.59,38902.0,28.149,28.187,28.13,28.1395,38902.0
2023-03-24 13:35:00,29.59,29.62,29.52,29.57,99418.0,28.1395,28.168,28.0729,28.1204,99418.0
2023-03-24 13:40:00,29.58,29.64,29.55,29.61,85834.0,28.13,28.187,28.1014,28.1585,85834.0
2023-03-24 13:45:00,29.62,29.63,29.55,29.55,60882.0,28.168,28.1775,28.1014,28.1014,60882.0
2023-03-24 13:50:00,29.55,29.58,29.51,29.54,105635.0,28.1014,28.13,28.0634,28.0919,105635.0
2023-03-24 13:55:00,29.53,29.63,29.51,29.6,140510.0,28.0824,28.1775,28.0634,28.149,140510.0
2023-03-24 14:00:00,29.6,29.7,29.6,29.67,45525.0,28.149,28.2441,28.149,28.2155,45525.0
2023-03-24 14:05:00,29.68,29.74,29.67,29.73,81578.0,28.2251,28.2821,28.2155,28.2726,81578.0
2023-03-24 14:10:00,29.73,29.8,29.72,29.79,60601.0,28.2726,28.3392,28.2631,28.3297,60601.0
2023-03-24 14:15:00,29.79,29.82,29.75,29.77,48215.0,28.3297,28.3582,28.2916,28.3106,48215.0
2023-03-24 14:20:00,29.78,29.83,29.76,29.79,60530.0,28.3202,28.3677,28.3011,28.3297,60530.0
2023-03-24 14:25:00,29.78,29.78,29.66,29.69,57610.0,28.3202,28.3202,28.206,28.2346,57610.0
2023-03-24 14:30:00,29.68,29.78,29.64,29.76,42975.0,28.2251,28.3202,28.187,28.3011,42975.0
2023-03-24 14:35:00,29.76,29.77,29.69,29.74,33171.0,28.3011,28.3106,28.2346,28.2821,33171.0
2023-03-24 14:40:00,29.73,29.83,29.73,29.81,141475.0,28.2726,28.3677,28.2726,28.3487,141475.0
2023-03-24 14:45:00,29.82,29.86,29.82,29.86,49891.0,28.3582,28.3962,28.3582,28.3962,49891.0
2023-03-24 14:50:00,29.86,29.88,29.81,29.82,47599.0,28.3962,28.4153,28.3487,28.3582,47599.0
2023-03-24 14:55:00,29.82,29.86,29.75,29.76,49881.0,28.3582,28.3962,28.2916,28.3011,49881.0
2023-03-24 15:00:00,29.75,29.76,29.68,29.71,72496.0,28.2916,28.3011,28.2251,28.2536,72496.0
2023-03-24 15:05:00,29.71,29.72,29.65,29.66,37450.0,28.2536,28.2631,28.1965,28.206,37450.0
2023-03-24 15:10:00,29.66,29.69,29.62,29.63,124586.0,28.206,28.2346,28.168,28.1775,124586.0
2023-03-24 15:15:00,29.63,29.77,29.62,29.73,100552.0,28.1775,28.3106,28.168,28.2726,100552.0
2023-03-24 15:20:00,29.74,29.81,29.73,29.74,74865.0,28.2821,28.3487,28.2726,28.2821,74865.0
2023-03-24 15:25:00,29.74,29.78,29.7,29.77,69190.0,28.2821,28.3202,28.2441,28.3106,69190.0
2023-03-24 15:30:00,29.77,29.78,29.61,29.64,377035.0,28.3106,28.3202,28.1585,28.187,377035.0
2023-03-24 15:35:00,29.64,29.71,29.59,29.59,108076.0,28.187,28.2536,28.1395,28.1395,108076.0
2023-03-24 15:40:00,29.6,29.61,29.53,29.59,148342.0,28.149,28.1585,28.0824,28.1395,148342.0
2023-03-24 15:45:00,29.59,29.6,29.5,29.5,146317.0,28.1395,28.149,28.0539,28.0539,146317.0
2023-03-24 15:50:00,29.51,29.56,29.49,29.52,223340.0,28.0634,28.1109,28.0444,28.0729,223340.0
2023-03-24 15:55:00,29.52,29.62,29.47,29.62,739702.0,28.0729,28.168,28.0253,28.168,739702.0
2023-03-27 09:30:00,30.2,30.23,29.91,29.96,218162.0,28.7196,28.7481,28.4438,28.4913,218162.0
2023-03-27 09:35:00,29.95,30.02,29.71,29.71,83164.0,28.4818,28.5484,28.2536,28.2536,83164.0
2023-03-27 09:40:00,29.73,29.78,29.56,29.72,156638.0,28.2726,28.3202,28.1109,28.2631,156638.0
2023-03-27 09:45:00,29.71,29.84,29.67,29.76,107444.0,28.2536,28.3772,28.2155,28.3011,107444.0
2023-03-27 09:50:00,29.77,29.78,29.59,29.62,84787.0,28.3106,28.3202,28.1395,28.168,84787.0
2023-03-27 09:55:00,29.61,29.69,29.52,29.66,95302.0,28.1585,28.2346,28.0729,28.206,95302.0
2023-03-27 10:00:00,29.66,29.71,29.57,29.69,85056.0,28.206,28.2536,28.1204,28.2346,85056.0
2023-03-27 10:05:00,29.7,29.73,29.58,29.68,68763.0,28.2441,28.2726,28.13,28.2251,68763.0
2023-03-27 10:10:00,29.68,29.77,29.62,29.69,64087.0,28.2251,28.3106,28.168,28.2346,64087.0
2023-03-27 10:15:00,29.69,29.81,29.63,29.75,122090.0,28.2346,28.3487,28.1775,28.2916,122090.0
2023-03-27 10:20:00,29.74,29.83,29.67,29.68,79660.0,28.2821,28.3677,28.2155,28.2251,79660.0
2023-03-27 10:25:00,29.67,29.68,29.52,29.54,62166.0,28.2155,28.2251,28.0729,28.0919,62166.0
2023-03-27 10:30:00,29.54,29.54,29.41,29.49,78890.0,28.0919,28.0919,27.9683,28.0444,78890.0
2023-03-27 10:35:00,29.48,29.59,29.46,29.52,34171.0,28.0349,28.1395,28.0158,28.0729,34171.0
2023-03-27 10:40:00,29.52,29.53,29.39,29.42,50421.0,28.0729,28.0824,27.9493,27.9778,50421.0
2023-03-27 10:45:00,29.42,29.58,29.4,29.57,55263.0,27.9778,28.13,27.9588,28.1204,55263.0
2023-03-27 10:50:00,29.58,29.61,29.52,29.6,55720.0,28.13,28.1585,28.0729,28.149,55720.0
2023-03-27 10:55:00,29.6,29.6,29.48,29.49,44474.0,28.149,28.149,28.0349,28.0444,44474.0
2023-03-27 11:00:00,29.49,29.59,29.48,29.53,29479.0,28.0444,28.1395,28.0349,28.0824,29479.0
2023-03-27 11:05:00,29.53,29.56,29.48,29.52,34202.0,28.0824,28.1109,28.0349,28.0729,34202.0
2023-03-27 11:10:00,29.51,29.54,29.48,29.53,40410.0,28.0634,28.0919,28.0349,28.0824,40410.0
2023-03-27 11:15:00,29.54,29.54,29.46,29.47,61793.0,28.0919,28.0919,28.0158,28.0253,61793.0
2023-03-27 11:20:00,29.48,29.64,29.48,29.64,55613.0,28.0349,28.187,28.0349,28.187,55613.0
2023-03-27 11:25:00,29.65,29.71,29.64,29.68,44989.0,28.1965,28.2536,28.187,28.2251,44989.0
2023-03-27 11:30:00,29.68,29.74,29.67,29.74,60337.0,28.2251,28.2821,28.2155,28.2821,60337.0
2023-03-27 11:35:00,29.74,29.88,29.73,29.86,99335.0,28.2821,28.4153,28.2726,28.3962,99335.0
2023-03-27 11:40:00,29.86,29.89,29.81,29.85,67337.0,28.3962,28.4248,28.3487,28.3867,67337.0
2023-03-27 11:45:00,29.85,29.92,29.82,29.91,34404.0,28.3867,28.4533,28.3582,28.4438,34404.0
2023-03-27 11:50:00,29.92,30.0,29.91,29.99,167530.0,28.4533,28.5294,28.4438,28.5199,167530.0
2023-03-27 11:55:00,29.99,30.06,29.94,30.05,54529.0,28.5199,28.5864,28.4723,28.5769,54529.0
2023-03-27 12:00:00,30.05,30.21,30.03,30.2,76294.0,28.5769,28.7291,28.5579,28.7196,76294.0
2023-03-27 12:05:00,30.19,30.19,30.05,30.07,74911.0,28.7101,28.7101,28.5769,28.5959,74911.0
2023-03-27 12:10:00,30.08,30.24,30.08,30.21,50168.0,28.6054,28.7576,28.6054,28.7291,50168.0
2023-03-27 12:15:00,30.21,30.3,30.2,30.3,83909.0,28.7291,28.8147,28.7196,28.8147,83909.0
2023-03-27 12:20:00,30.3,30.33,30.26,30.32,43633.0,28.8147,28.8432,28.7766,28.8337,43633.0
2023-03-27 12:25:00,30.31,30.32,30.25,30.27,59278.0,28.8242,28.8337,28.7671,28.7861,59278.0
2023-03-27 12:30:00,30.27,30.32,30.25,30.27,53327.0,28.7861,28.8337,28.7671,28.7861,53327.0
2023-03-27 12:35:00,30.27,30.3,30.25,30.26,46363.0,28.7861,28.8147,28.7671,28.7766,46363.0
2023-03-27 12:40:00,30.27,30.31,30.26,30.28,59594.0,28.7861,28.8242,28.7766,28.7956,59594.0
2023-03-27 12:45:00,30.29,30.32,30.26,30.3,58343.0,28.8052,28.8337,28.7766,28.8147,58343.0
2023-03-27 12:50:00,30.3,30.31,30.22,30.25,63070.0,28.8147,28.8242,28.7386,28.7671,63070.0
2023-03-27 12:55:00,30.25,30.27,30.22,30.24,45810.0,28.7671,28.7861,28.7386,28.7576,45810.0
2023-03-27 13:00:00,30.24,30.36,30.22,30.36,63586.0,28.7576,28.8717,28.7386,28.8717,63586.0
2023-03-27 13:05:00,30.36,30.39,30.31,30.32,67565.0,28.8717,28.9002,28.8242,28.8337,67565.0
2023-03-27 13:10:00,30.31,30.37,30.3,30.36,49708.0,28.8242,28.8812,28.8147,28.8717,49708.0
2023-03-27 13:15:00,30.36,30.4,30.31,30.39,72996.0,28.8717,28.9098,28.8242,28.9002,72996.0
2023-03-27 13:20:00,30.39,30.44,30.38,30.42,92859.0,28.9002,28.9478,28.8907,28.9288,92859.0
2023-03-27 13:25:00,30.43,30.44,30.4,30.42,51658.0,28.9383,28.9478,28.9098,28.9288,51658.0
2023-03-27 13:30:00,30.42,30.5,30.4,30.49,97607.0,28.9288,29.0049,28.9098,28.9953,97607.0
2023-03-27 13:35:00,30.49,30.49,30.35,30.37,95360.0,28.9953,28.9953,28.8622,28.8812,95360.0
2023-03-27 13:40:00,30.36,30.38,30.3,30.35,73729.0,28.8717,28.8907,28.8147,28.8622,73729.0
2023-03-27 13:45:00,30.35,30.36,30.32,30.34,57386.0,28.8622,28.8717,28.8337,28.8527,57386.0
2023-03-27 13:50:00,30.35,30.36,30.33,30.34,52564.0,28.8622,28.8717,28.8432,28.8527,52564.0
2023-03-27 13:55:00,30.34,30.55,30.33,30.54,452234.0,28.8527,29.0524,28.8432,29.0429,452234.0
2023-03-27 14:00:00,30.55,30.57,30.41,30.48,64457.0,29.0524,29.0714,28.9193,28.9858,64457.0
2023-03-27 14:05:00,30.47,30.51,30.45,30.47,61028.0,28.9763,29.0144,28.9573,28.9763,61028.0
2023-03-27 14:10:00,30.48,30.52,30.47,30.48,35521.0,28.9858,29.0239,28.9763,28.9858,35521.0
2023-03-27 14:15:00,30.48,30.56,30.47,30.56,55676.0,28.9858,29.0619,28.9763,29.0619,55676.0
2023-03-27 14:20:00,30.56,30.59,30.54,30.57,41509.0,29.0619,29.0904,29.0429,29.0714,41509.0
2023-03-27 14:25:00,30.56,30.64,30.56,30.62,55896.0,29.0619,29.138,29.0619,29.119,55896.0
2023-03-27 14:30:00,30.61,30.66,30.6,30.61,71402.0,29.1095,29.157,29.1,29.1095,71402.0
2023-03-27 14:35:00,30.61,30.73,30.61,30.69,46766.0,29.1095,29.2236,29.1095,29.1855,46766.0
2023-03-27 14:40:00,30.69,30.71,30.64,30.67,52669.0,29.1855,29.2046,29.138,29.1665,52669.0
2023-03-27 14:45:00,30.67,30.72,30.64,30.67,67170.0,29.1665,29.2141,29.138,29.1665,67170.0
2023-03-27 14:50:00,30.67,30.7,30.63,30.67,36532.0,29.1665,29.1951,29.1285,29.1665,36532.0
2023-03-27 14:55:00,30.68,30.71,30.65,30.7,79970.0,29.176,29.2046,29.1475,29.1951,79970.0
2023-03-27 15:00:00,30.71,30.74,30.66,30.66,88368.0,29.2046,29.2331,29.157,29.157,88368.0
2023-03-27 15:05:00,30.67,30.69,30.63,30.64,35223.0,29.1665,29.1855,29.1285,29.138,35223.0
2023-03-27 15:10:00,30.64,30.66,30.54,30.55,50982.0,29.138,29.157,29.0429,29.0524,50982.0
2023-03-27 15:15:00,30.55,30.56,30.51,30.53,84940.0,29.0524,29.0619,29.0144,29.0334,84940.0
2023-03-27 15:20:00,30.54,30.62,30.51,30.6,60582.0,29.0429,29.119,29.0144,29.1,60582.0
2023-03-27 15:25:00,30.6,30.6,30.54,30.57,51570.0,29.1,29.1,29.0429,29.0714,51570.0
2023-03-27 15:30:00,30.56,30.62,30.54,30.57,87138.0,29.0619,29.119,29.0429,29.0714,87138.0
2023-03-27 15:35:00,30.58,30.6,30.49,30.54,53988.0,29.0809,29.1,28.9953,29.0429,53988.0
2023-03-27 15:40:00,30.55,30.55,30.5,30.51,104379.0,29.0524,29.0524,29.0049,29.0144,104379.0
2023-03-27 15:45:00,30.51,30.55,30.5,30.55,143961.0,29.0144,29.0524,29.0049,29.0524,143961.0
2023-03-27 15:50:00,30.55,30.69,30.51,30.65,252717.0,29.0524,29.1855,29.0144,29.1475,252717.0
2023-03-27 15:55:00,30.65,30.65,30.52,30.59,552831.0,29.1475,29.1475,29.0239,29.0904,552831.0
2023-03-28 09:30:00,30.51,30.66,30.44,30.61,149156.0,29.0144,29.157,28.9478,29.1095,149156.0
2023-03-28 09:35:00,30.6,30.81,30.59,30.78,56611.0,29.1,29.2997,29.0904,29.2711,56611.0
2023-03-28 09:40:00,30.8,30.9,30.76,30.81,79135.0,29.2902,29.3852,29.2521,29.2997,79135.0
2023-03-28 09:45:00,30.82,30.88,30.69,30.74,103690.0,29.3092,29.3662,29.1855,29.2331,103690.0
2023-03-28 09:50:00,30.77,30.94,30.76,30.93,59918.0,29.2616,29.4233,29.2521,29.4138,59918.0
2023-03-28 09:55:00,30.93,30.95,30.8,30.8,86459.0,29.4138,29.4328,29.2902,29.2902,86459.0
2023-03-28 10:00:00,30.79,30.91,30.69,30.87,96670.0,29.2806,29.3948,29.1855,29.3567,96670.0
2023-03-28 10:05:00,30.87,31.1,30.83,31.08,256129.0,29.3567,29.5754,29.3187,29.5564,256129.0
2023-03-28 10:10:00,31.09,31.14,31.01,31.03,96711.0,29.5659,29.6135,29.4899,29.5089,96711.0
2023-03-28 10:15:00,31.01,31.14,31.01,31.1,88449.0,29.4899,29.6135,29.4899,29.5754,88449.0
2023-03-28 10:20:00,31.09,31.22,31.06,31.18,74194.0,29.5659,29.6896,29.5374,29.6515,74194.0
2023-03-28 10:25:00,31.18,31.28,31.17,31.25,68044.0,29.6515,29.7466,29.642,29.7181,68044.0
2023-03-28 10:30:00,31.25,31.26,31.03,31.04,89292.0,29.7181,29.7276,29.5089,29.5184,89292.0
2023-03-28 10:35:00,31.05,31.2,31.04,31.17,51265.0,29.5279,29.6705,29.5184,29.642,51265.0
2023-03-28 10:40:00,31.17,31.18,31.02,31.03,35168.0,29.642,29.6515,29.4994,29.5089,35168.0
2023-03-28 10:45:00,31.03,31.04,30.95,30.98,47639.0,29.5089,29.5184,29.4328,29.4613,47639.0
2023-03-28 10:50:00,30.97,31.05,30.95,31.02,25284.0,29.4518,29.5279,29.4328,29.4994,25284.0
2023-03-28 10:55:00,31.02,31.11,31.01,31.08,34712.0,29.4994,29.585,29.4899,29.5564,34712.0
2023-03-28 11:00:00,31.08,31.13,31.07,31.1,38950.0,29.5564,29.604,29.5469,29.5754,38950.0
2023-03-28 11:05:00,31.1,31.14,31.07,31.09,30887.0,29.5754,29.6135,29.5469,29.5659,30887.0
2023-03-28 11:10:00,31.09,31.12,31.03,31.12,42659.0,29.5659,29.5945,29.5089,29.5945,42659.0
2023-03-28 11:15:00,31.12,31.23,31.12,31.22,133066.0,29.5945,29.6991,29.5945,29.6896,133066.0
2023-03-28 11:20:00,31.23,31.29,31.19,31.26,120391.0,29.6991,29.7561,29.661,29.7276,120391.0
2023-03-28 11:25:00,31.26,31.33,31.24,31.26,87084.0,29.7276,29.7942,29.7086,29.7276,87084.0
2023-03-28 11:30:00,31.27,31.29,31.21,31.23,58786.0,29.7371,29.7561,29.6801,29.6991,58786.0
2023-03-28 11:35:00,31.23,31.31,31.21,31.28,58741.0,29.6991,29.7752,29.6801,29.7466,58741.0
2023-03-28 11:40:00,31.28,31.3,31.21,31.26,51380.0,29.7466,29.7656,29.6801,29.7276,51380.0
2023-03-28 11:45:00,31.25,31.3,31.17,31.18,51960.0,29.7181,29.7656,29.642,29.6515,51960.0
2023-03-28 11:50:00,31.19,31.31,31.19,31.31,20034.0,29.661,29.7752,29.661,29.7752,20034.0
2023-03-28 11:55:00,31.31,31.36,31.3,31.31,39855.0,29.7752,29.8227,29.7656,29.7752,39855.0
2023-03-28 12:00:00,31.32,31.34,31.25,31.27,32793.0,29.7847,29.8037,29.7181,29.7371,32793.0
2023-03-28 12:05:00,31.26,31.27,31.21,31.26,22548.0,29.7276,29.7371,29.6801,29.7276,22548.0
2023-03-28 12:10:00,31.25,31.32,31.23,31.31,37138.0,29.7181,29.7847,29.6991,29.7752,37138.0
2023-03-28 12:15:00,31.31,31.36,31.23,31.26,150052.0,29.7752,29.8227,29.6991,29.7276,150052.0
2023-03-28 12:20:00,31.26,31.31,31.24,31.29,27012.0,29.7276,29.7752,29.7086,29.7561,27012.0
2023-03-28 12:25:00,31.29,31.33,31.27,31.31,21055.0,29.7561,29.7942,29.7371,29.7752,21055.0
2023-03-28 12:30:00,31.31,31.37,31.28,31.37,41005.0,29.7752,29.8322,29.7466,29.8322,41005.0
2023-03-28 12:35:00,31.37,31.4,31.34,31.4,40369.0,29.8322,29.8607,29.8037,29.8607,40369.0
2023-03-28 12:40:00,31.4,31.41,31.37,31.41,29257.0,29.8607,29.8702,29.8322,29.8702,29257.0
2023-03-28 12:45:00,31.4,31.41,31.34,31.35,34853.0,29.8607,29.8702,29.8037,29.8132,34853.0
2023-03-28 12:50:00,31.35,31.37,31.27,31.29,34182.0,29.8132,29.8322,29.7371,29.7561,34182.0
2023-03-28 12:55:00,31.29,31.35,31.25,31.33,60812.0,29.7561,29.8132,29.7181,29.7942,60812.0
2023-03-28 13:00:00,31.34,31.36,31.25,31.26,59307.0,29.8037,29.8227,29.7181,29.7276,59307.0
2023-03-28 13:05:00,31.25,31.25,31.16,31.19,52293.0,29.7181,29.7181,29.6325,29.661,52293.0
2023-03-28 13:10:00,31.19,31.27,31.18,31.27,52072.0,29.661,29.7371,29.6515,29.7371,52072.0
2023-03-28 13:15:00,31.26,31.36,31.26,31.36,45929.0,29.7276,29.8227,29.7276,29.8227,45929.0
2023-03-28 13:20:00,31.35,31.35,31.29,31.32,22727.0,29.8132,29.8132,29.7561,29.7847,22727.0
2023-03-28 13:25:00,31.32,31.33,31.28,31.3,23078.0,29.7847,29.7942,29.7466,29.7656,23078.0
2023-03-28 13:30:00,31.3,31.33,31.28,31.29,63698.0,29.7656,29.7942,29.7466,29.7561,63698.0
2023-03-28 13:35:00,31.29,31.33,31.29,31.32,22451.0,29.7561,29.7942,29.7561,29.7847,22451.0
2023-03-28 13:40:00,31.31,31.35,31.29,31.32,24893.0,29.7752,29.8132,29.7561,29.7847,24893.0
2023-03-28 13:45:00,31.33,31.34,31.25,31.34,51632.0,29.7942,29.8037,29.7181,29.8037,51632.0
2023-03-28 13:50:00,31.34,31.35,31.3,31.35,35026.0,29.8037,29.8132,29.7656,29.8132,35026.0
2023-03-28 13:55:00,31.34,31.35,31.27,31.3,44444.0,29.8037,29.8132,29.7371,29.7656,44444.0
2023-03-28 14:00:00,31.29,31.4,31.28,31.4,41742.0,29.7561,29.8607,29.7466,29.8607,41742.0
2023-03-28 14:05:00,31.4,31.42,31.37,31.38,37818.0,29.8607,29.8798,29.8322,29.8417,37818.0
2023-03-28 14:10:00,31.38,31.4,31.35,31.37,55715.0,29.8417,29.8607,29.8132,29.8322,55715.0
2023-03-28 14:15:00,31.37,31.4,31.3,31.34,47161.0,29.8322,29.8607,29.7656,29.8037,47161.0
2023-03-28 14:20:00,31.34,31.36,31.17,31.17,58415.0,29.8037,29.8227,29.642,29.642,58415.0
2023-03-28 14:25:00,31.18,31.26,31.16,31.22,44807.0,29.6515,29.7276,29.6325,29.6896,44807.0
2023-03-28 14:30:00,31.23,31.24,31.13,31.16,49753.0,29.6991,29.7086,29.604,29.6325,49753.0
2023-03-28 14:35:00,31.16,31.2,31.15,31.18,29817.0,29.6325,29.6705,29.623,29.6515,29817.0
2023-03-28 14:40:00,31.17,31.22,31.16,31.21,41514.0,29.642,29.6896,29.6325,29.6801,41514.0
2023-03-28 14:45:00,31.22,31.27,31.2,31.23,54841.0,29.6896,29.7371,29.6705,29.6991,54841.0
2023-03-28 14:50:00,31.24,31.26,31.21,31.23,41351.0,29.7086,29.7276,29.6801,29.6991,41351.0
2023-03-28 14:55:00,31.24,31.3,31.21,31.29,44978.0,29.7086,29.7656,29.6801,29.7561,44978.0
2023-03-28 15:00:00,31.3,31.35,31.3,31.31,32378.0,29.7656,29.8132,29.7656,29.7752,32378.0
2023-03-28 15:05:00,31.31,31.36,31.29,31.33,36735.0,29.7752,29.8227,29.7561,29.7942,36735.0
2023-03-28 15:10:00,31.33,31.35,31.3,31.31,86096.0,29.7942,29.8132,29.7656,29.7752,86096.0
2023-03-28 15:15:00,31.31,31.32,31.22,31.24,60931.0,29.7752,29.7847,29.6896,29.7086,60931.0
2023-03-28 15:20:00,31.24,31.25,31.19,31.2,63995.0,29.7086,29.7181,29.661,29.6705,63995.0
2023-03-28 15:25:00,31.2,31.24,31.11,31.14,93600.0,29.6705,29.7086,29.585,29.6135,93600.0
2023-03-28 15:30:00,31.14,31.25,31.13,31.21,95832.0,29.6135,29.7181,29.604,29.6801,95832.0
2023-03-28 15:35:00,31.21,31.25,31.16,31.21,106802.0,29.6801,29.7181,29.6325,29.6801,106802.0
2023-03-28 15:40:00,31.22,31.33,31.2,31.33,236827.0,29.6896,29.7942,29.6705,29.7942,236827.0
2023-03-28 15:45:00,31.33,31.35,31.27,31.28,222802.0,29.7942,29.8132,29.7371,29.7466,222802.0
2023-03-28 15:50:00,31.28,31.34,31.24,31.27,256295.0,29.7466,29.8037,29.7086,29.7371,256295.0
2023-03-28 15:55:00,31.26,31.3,31.24,31.28,313225.0,29.7276,29.7656,29.7086,29.7466,313225.0
2023-03-29 09:30:00,31.71,31.71,31.34,31.45,261846.0,30.1555,30.1555,29.8037,29.9083,261846.0
2023-03-29 09:35:00,31.45,31.64,31.34,31.63,59014.0,29.9083,30.089,29.8037,30.0795,59014.0
2023-03-29 09:40:00,31.62,31.65,31.47,31.52,74686.0,30.07,30.0985,29.9273,29.9749,74686.0
2023-03-29 09:45:00,31.53,31.6,31.33,31.33,131375.0,29.9844,30.0509,29.7942,29.7942,131375.0
2023-03-29 09:50:00,31.34,31.61,31.34,31.61,86149.0,29.8037,30.0604,29.8037,30.0604,86149.0
2023-03-29 09:55:00,31.61,31.67,31.51,31.54,55482.0,30.0604,30.1175,29.9653,29.9939,55482.0
2023-03-29 10:00:00,31.56,31.65,31.53,31.55,86318.0,30.0129,30.0985,29.9844,30.0034,86318.0
2023-03-29 10:05:00,31.56,31.58,31.43,31.47,83912.0,30.0129,30.0319,29.8893,29.9273,83912.0
2023-03-29 10:10:00,31.48,31.52,31.38,31.43,43017.0,29.9368,29.9749,29.8417,29.8893,43017.0
2023-03-29 10:15:00,31.42,31.56,31.41,31.55,92986.0,29.8798,30.0129,29.8702,30.0034,92986.0
2023-03-29 10:20:00,31.56,31.59,31.47,31.48,60999.0,30.0129,30.0414,29.9273,29.9368,60999.0
2023-03-29 10:25:00,31.48,31.55,31.48,31.49,41430.0,29.9368,30.0034,29.9368,29.9463,41430.0
2023-03-29 10:30:00,31.5,31.68,31.49,31.68,83054.0,29.9558,30.127,29.9463,30.127,83054.0
2023-03-29 10:35:00,31.67,31.7,31.54,31.54,97924.0,30.1175,30.146,29.9939,29.9939,97924.0
2023-03-29 10:40:00,31.53,31.53,31.37,31.39,74432.0,29.9844,29.9844,29.8322,29.8512,74432.0
2023-03-29 10:45:00,31.39,31.46,31.32,31.43,62148.0,29.8512,29.9178,29.7847,29.8893,62148.0
2023-03-29 10:50:00,31.44,31.53,31.43,31.49,43804.0,29.8988,29.9844,29.8893,29.9463,43804.0
2023-03-29 10:55:00,31.5,31.59,31.47,31.48,43116.0,29.9558,30.0414,29.9273,29.9368,43116.0
2023-03-29 11:00:00,31.49,31.5,31.43,31.43,44396.0,29.9463,29.9558,29.8893,29.8893,44396.0
2023-03-29 11:05:00,31.44,31.44,31.36,31.38,36505.0,29.8988,29.8988,29.8227,29.8417,36505.0
2023-03-29 11:10:00,31.38,31.38,31.27,31.3,67927.0,29.8417,29.8417,29.7371,29.7656,67927.0
2023-03-29 11:15:00,31.31,31.35,31.28,31.32,42767.0,29.7752,29.8132,29.7466,29.7847,42767.0
2023-03-29 11:20:00,31.33,31.4,31.33,31.36,33168.0,29.7942,29.8607,29.7942,29.8227,33168.0
2023-03-29 11:25:00,31.36,31.38,31.29,31.31,26352.0,29.8227,29.8417,29.7561,29.7752,26352.0
2023-03-29 11:30:00,31.31,31.39,31.31,31.39,79562.0,29.7752,29.8512,29.7752,29.8512,79562.0
2023-03-29 11:35:00,31.4,31.4,31.29,31.3,70993.0,29.8607,29.8607,29.7561,29.7656,70993.0
2023-03-29 11:40:00,31.3,31.41,31.24,31.24,133676.0,29.7656,29.8702,29.7086,29.7086,133676.0
2023-03-29 11:45:00,31.25,31.27,31.19,31.2,140611.0,29.7181,29.7371,29.661,29.6705,140611.0
2023-03-29 11:50:00,31.2,31.21,31.11,31.13,136528.0,29.6705,29.6801,29.585,29.604,136528.0
2023-03-29 11:55:00,31.13,31.24,31.12,31.2,143830.0,29.604,29.7086,29.5945,29.6705,143830.0
2023-03-29 12:00:00,31.19,31.29,31.14,31.26,47689.0,29.661,29.7561,29.6135,29.7276,47689.0
2023-03-29 12:05:00,31.25,31.28,31.17,31.18,133083.0,29.7181,29.7466,29.642,29.6515,133083.0
2023-03-29 12:10:00,31.18,31.34,31.17,31.34,51860.0,29.6515,29.8037,29.642,29.8037,51860.0
2023-03-29 12:15:00,31.34,31.36,31.27,31.29,54123.0,29.8037,29.8227,29.7371,29.7561,54123.0
2023-03-29 12:20:00,31.29,31.3,31.24,31.26,28924.0,29.7561,29.7656,29.7086,29.7276,28924.0
2023-03-29 12:25:00,31.26,31.32,31.25,31.32,73415.0,29.7276,29.7847,29.7181,29.7847,73415.0
2023-03-29 12:30:00,31.32,31.4,31.3,31.36,64128.0,29.7847,29.8607,29.7656,29.8227,64128.0
2023-03-29 12:35:00,31.35,31.35,31.28,31.28,36153.0,29.8132,29.8132,29.7466,29.7466,36153.0
2023-03-29 12:40:00,31.29,31.29,31.23,31.26,42824.0,29.7561,29.7561,29.6991,29.7276,42824.0
2023-03-29 12:45:00,31.26,31.32,31.25,31.29,37992.0,29.7276,29.7847,29.7181,29.7561,37992.0
2023-03-29 12:50:00,31.3,31.36,31.3,31.34,43621.0,29.7656,29.8227,29.7656,29.8037,43621.0
2023-03-29 12:55:00,31.33,31.33,31.25,31.29,38970.0,29.7942,29.7942,29.7181,29.7561,38970.0
2023-03-29 13:00:00,31.29,31.35,31.27,31.33,34229.0,29.7561,29.8132,29.7371,29.7942,34229.0
2023-03-29 13:05:00,31.32,31.39,31.32,31.37,51976.0,29.7847,29.8512,29.7847,29.8322,51976.0
2023-03-29 13:10:00,31.36,31.4,31.35,31.38,67046.0,29.8227,29.8607,29.8132,29.8417,67046.0
2023-03-29 13:15:00,31.39,31.4,31.36,31.37,51694.0,29.8512,29.8607,29.8227,29.8322,51694.0
2023-03-29 13:20:00,31.37,31.4,31.35,31.4,73922.0,29.8322,29.8607,29.8132,29.8607,73922.0
2023-03-29 13:25:00,31.4,31.44,31.37,31.4,95914.0,29.8607,29.8988,29.8322,29.8607,95914.0
2023-03-29 13:30:00,31.4,31.44,31.36,31.41,47274.0,29.8607,29.8988,29.8227,29.8702,47274.0
2023-03-29 13:35:00,31.41,31.44,31.39,31.42,70465.0,29.8702,29.8988,29.8512,29.8798,70465.0
2023-03-29 13:40:00,31.43,31.48,31.41,31.46,55763.0,29.8893,29.9368,29.8702,29.9178,55763.0
2023-03-29 13:45:00,31.46,31.47,31.38,31.4,72227.0,29.9178,29.9273,29.8417,29.8607,72227.0
2023-03-29 13:50:00,31.4,31.41,31.38,31.41,49724.0,29.8607,29.8702,29.8417,29.8702,49724.0
2023-03-29 13:55:00,31.4,31.41,31.34,31.36,50952.0,29.8607,29.8702,29.8037,29.8227,50952.0
2023-03-29 14:00:00,31.36,31.36,31.29,31.34,82374.0,29.8227,29.8227,29.7561,29.8037,82374.0
2023-03-29 14:05:00,31.34,31.42,31.33,31.38,66953.0,29.8037,29.8798,29.7942,29.8417,66953.0
2023-03-29 14:10:00,31.39,31.5,31.38,31.49,75125.0,29.8512,29.9558,29.8417,29.9463,75125.0
2023-03-29 14:15:00,31.49,31.5,31.42,31.43,76577.0,29.9463,29.9558,29.8798,29.8893,76577.0
2023-03-29 14:20:00,31.43,31.44,31.39,31.43,47464.0,29.8893,29.8988,29.8512,29.8893,47464.0
2023-03-29 14:25:00,31.42,31.44,31.4,31.41,42891.0,29.8798,29.8988,29.8607,29.8702,42891.0
2023-03-29 14:30:00,31.41,31.46,31.4,31.45,59635.0,29.8702,29.9178,29.8607,29.9083,59635.0
2023-03-29 14:35:00,31.44,31.46,31.42,31.43,52953.0,29.8988,29.9178,29.8798,29.8893,52953.0
2023-03-29 14:40:00,31.44,31.44,31.4,31.44,40111.0,29.8988,29.8988,29.8607,29.8988,40111.0
2023-03-29 14:45:00,31.44,31.54,31.43,31.52,68412.0,29.8988,29.9939,29.8893,29.9749,68412.0
2023-03-29 14:50:00,31.52,31.53,31.44,31.53,87379.0,29.9749,29.9844,29.8988,29.9844,87379.0
2023-03-29 14:55:00,31.52,31.53,31.44,31.46,36283.0,29.9749,29.9844,29.8988,29.9178,36283.0
2023-03-29 15:00:00,31.46,31.46,31.34,31.39,122337.0,29.9178,29.9178,29.8037,29.8512,122337.0
2023-03-29 15:05:00,31.39,31.4,31.34,31.37,164363.0,29.8512,29.8607,29.8037,29.8322,164363.0
2023-03-29 15:10:00,31.37,31.41,31.34,31.35,97863.0,29.8322,29.8702,29.8037,29.8132,97863.0
2023-03-29 15:15:00,31.35,31.45,31.34,31.44,490113.0,29.8132,29.9083,29.8037,29.8988,490113.0
2023-03-29 15:20:00,31.43,31.48,31.35,31.4,465901.0,29.8893,29.9368,29.8132,29.8607,465901.0
2023-03-29 15:25:00,31.4,31.42,31.33,31.35,133335.0,29.8607,29.8798,29.7942,29.8132,133335.0
2023-03-29 15:30:00,31.34,31.36,31.27,31.32,153035.0,29.8037,29.8227,29.7371,29.7847,153035.0
2023-03-29 15:35:00,31.32,31.34,31.29,31.33,120118.0,29.7847,29.8037,29.7561,29.7942,120118.0
2023-03-29 15:40:00,31.32,31.39,31.31,31.39,153304.0,29.7847,29.8512,29.7752,29.8512,153304.0
2023-03-29 15:45:00,31.39,31.43,31.36,31.43,136390.0,29.8512,29.8893,29.8227,29.8893,136390.0
2023-03-29 15:50:00,31.43,31.45,31.39,31.4,255964.0,29.8893,29.9083,29.8512,29.8607,255964.0
2023-03-29 15:55:00,31.41,31.43,31.34,31.35,516653.0,29.8702,29.8893,29.8037,29.8132,516653.0
2023-03-30 09:30:00,31.89,31.92,31.21,31.46,294067.0,30.3267,30.3552,29.6801,29.9178,294067.0
2023-03-30 09:35:00,31.47,31.57,31.41,31.53,104013.0,29.9273,30.0224,29.8702,29.9844,104013.0
2023-03-30 09:40:00,31.54,31.59,31.48,31.5,90739.0,29.9939,30.0414,29.9368,29.9558,90739.0
2023-03-30 09:45:00,31.5,31.53,31.4,31.49,177873.0,29.9558,29.9844,29.8607,29.9463,177873.0
2023-03-30 09:50:00,31.48,31.52,31.41,31.46,105528.0,29.9368,29.9749,29.8702,29.9178,105528.0
2023-03-30 09:55:00,31.46,31.57,31.43,31.54,179852.0,29.9178,30.0224,29.8893,29.9939,179852.0
2023-03-30 10:00:00,31.55,31.62,31.36,31.37,152398.0,30.0034,30.07,29.8227,29.8322,152398.0
2023-03-30 10:05:00,31.36,31.36,31.22,31.32,124787.0,29.8227,29.8227,29.6896,29.7847,124787.0
2023-03-30 10:10:00,31.31,31.48,31.27,31.27,109490.0,29.7752,29.9368,29.7371,29.7371,109490.0
2023-03-30 10:15:00,31.27,31.35,31.27,31.32,65091.0,29.7371,29.8132,29.7371,29.7847,65091.0
2023-03-30 10:20:00,31.33,31.33,31.25,31.3,70493.0,29.7942,29.7942,29.7181,29.7656,70493.0
2023-03-30 10:25:00,31.31,31.35,31.24,31.27,54558.0,29.7752,29.8132,29.7086,29.7371,54558.0
2023-03-30 10:30:00,31.28,31.31,31.2,31.26,114720.0,29.7466,29.7752,29.6705,29.7276,114720.0
2023-03-30 10:35:00,31.25,31.38,31.16,31.38,79227.0,29.7181,29.8417,29.6325,29.8417,79227.0
2023-03-30 10:40:00,31.39,31.42,31.34,31.35,59661.0,29.8512,29.8798,29.8037,29.8132,59661.0
2023-03-30 10:45:00,31.35,31.35,31.22,31.23,64156.0,29.8132,29.8132,29.6896,29.6991,64156.0
2023-03-30 10:50:00,31.24,31.28,31.18,31.28,79211.0,29.7086,29.7466,29.6515,29.7466,79211.0
2023-03-30 10:55:00,31.27,31.3,31.19,31.2,63989.0,29.7371,29.7656,29.661,29.6705,63989.0
2023-03-30 11:00:00,31.2,31.28,31.2,31.28,56393.0,29.6705,29.7466,29.6705,29.7466,56393.0
2023-03-30 11:05:00,31.27,31.28,31.22,31.24,40941.0,29.7371,29.7466,29.6896,29.7086,40941.0
2023-03-30 11:10:00,31.26,31.29,31.15,31.16,50794.0,29.7276,29.7561,29.623,29.6325,50794.0
2023-03-30 11:15:00,31.14,31.18,31.07,31.08,61461.0,29.6135,29.6515,29.5469,29.5564,61461.0
2023-03-30 11:20:00,31.08,31.2,31.08,31.2,45048.0,29.5564,29.6705,29.5564,29.6705,45048.0
2023-03-30 11:25:00,31.2,31.2,31.12,31.12,47495.0,29.6705,29.6705,29.5945,29.5945,47495.0
2023-03-30 11:30:00,31.13,31.14,31.06,31.12,46243.0,29.604,29.6135,29.5374,29.5945,46243.0
2023-03-30 11:35:00,31.13,31.2,31.12,31.2,42258.0,29.604,29.6705,29.5945,29.6705,42258.0
2023-03-30 11:40:00,31.2,31.22,31.17,31.19,30924.0,29.6705,29.6896,29.642,29.661,30924.0
2023-03-30 11:45:00,31.18,31.19,31.03,31.06,87730.0,29.6515,29.661,29.5089,29.5374,87730.0
2023-03-30 11:50:00,31.05,31.15,31.05,31.11,41193.0,29.5279,29.623,29.5279,29.585,41193.0
2023-03-30 11:55:00,31.12,31.16,31.05,31.06,102970.0,29.5945,29.6325,29.5279,29.5374,102970.0
2023-03-30 12:00:00,31.05,31.08,31.01,31.08,115151.0,29.5279,29.5564,29.4899,29.5564,115151.0
2023-03-30 12:05:00,31.07,31.11,31.06,31.06,82861.0,29.5469,29.585,29.5374,29.5374,82861.0
2023-03-30 12:10:00,31.06,31.1,31.02,31.08,63911.0,29.5374,29.5754,29.4994,29.5564,63911.0
2023-03-30 12:15:00,31.07,31.09,31.01,31.03,88431.0,29.5469,29.5659,29.4899,29.5089,88431.0
2023-03-30 12:20:00,31.02,31.07,31.0,31.02,82618.0,29.4994,29.5469,29.4803,29.4994,82618.0
2023-03-30 12:25:00,31.02,31.03,31.0,31.02,70409.0,29.4994,29.5089,29.4803,29.4994,70409.0
2023-03-30 12:30:00,31.01,31.05,30.97,31.04,83499.0,29.4899,29.5279,29.4518,29.5184,83499.0
2023-03-30 12:35:00,31.03,31.03,30.95,30.96,34812.0,29.5089,29.5089,29.4328,29.4423,34812.0
2023-03-30 12:40:00,30.95,30.99,30.91,30.95,227611.0,29.4328,29.4708,29.3948,29.4328,227611.0
2023-03-30 12:45:00,30.95,31.03,30.92,30.96,75074.0,29.4328,29.5089,29.4043,29.4423,75074.0
2023-03-30 12:50:00,30.96,31.01,30.95,31.01,54930.0,29.4423,29.4899,29.4328,29.4899,54930.0
2023-03-30 12:55:00,31.01,31.03,30.94,30.95,86593.0,29.4899,29.5089,29.4233,29.4328,86593.0
2023-03-30 13:00:00,30.95,31.05,30.94,31.04,39805.0,29.4328,29.5279,29.4233,29.5184,39805.0
2023-03-30 13:05:00,31.05,31.05,30.98,30.99,42374.0,29.5279,29.5279,29.4613,29.4708,42374.0
2023-03-30 13:10:00,30.99,31.05,30.97,31.03,27496.0,29.4708,29.5279,29.4518,29.5089,27496.0
2023-03-30 13:15:00,31.04,31.04,30.99,31.04,70726.0,29.5184,29.5184,29.4708,29.5184,70726.0
2023-03-30 13:20:00,31.04,31.06,31.0,31.02,90352.0,29.5184,29.5374,29.4803,29.4994,90352.0
2023-03-30 13:25:00,31.02,31.04,31.01,31.04,29840.0,29.4994,29.5184,29.4899,29.5184,29840.0
2023-03-30 13:30:00,31.03,31.05,31.01,31.02,74488.0,29.5089,29.5279,29.4899,29.4994,74488.0
2023-03-30 13:35:00,31.02,31.05,30.97,31.05,63334.0,29.4994,29.5279,29.4518,29.5279,63334.0
2023-03-30 13:40:00,31.04,31.08,31.02,31.02,63792.0,29.5184,29.5564,29.4994,29.4994,63792.0
2023-03-30 13:45:00,31.02,31.04,30.95,31.04,128605.0,29.4994,29.5184,29.4328,29.5184,128605.0
2023-03-30 13:50:00,31.04,31.09,31.03,31.05,33812.0,29.5184,29.5659,29.5089,29.5279,33812.0
2023-03-30 13:55:00,31.05,31.09,31.03,31.07,62058.0,29.5279,29.5659,29.5089,29.5469,62058.0
2023-03-30 14:00:00,31.07,31.08,31.0,31.01,79124.0,29.5469,29.5564,29.4803,29.4899,79124.0
2023-03-30 14:05:00,31.02,31.03,30.97,30.98,110684.0,29.4994,29.5089,29.4518,29.4613,110684.0
2023-03-30 14:10:00,30.98,31.05,30.95,31.04,52425.0,29.4613,29.5279,29.4328,29.5184,52425.0
2023-03-30 14:15:00,31.05,31.08,31.01,31.04,31736.0,29.5279,29.5564,29.4899,29.5184,31736.0
2023-03-30 14:20:00,31.04,31.08,31.03,31.05,44842.0,29.5184,29.5564,29.5089,29.5279,44842.0
2023-03-30 14:25:00,31.05,31.08,31.04,31.05,27465.0,29.5279,29.5564,29.5184,29.5279,27465.0
2023-03-30 14:30:00,31.06,31.08,31.04,31.07,30475.0,29.5374,29.5564,29.5184,29.5469,30475.0
2023-03-30 14:35:00,31.07,31.07,30.98,31.0,62702.0,29.5469,29.5469,29.4613,29.4803,62702.0
2023-03-30 14:40:00,31.01,31.02,30.89,30.9,75392.0,29.4899,29.4994,29.3757,29.3852,75392.0
2023-03-30 14:45:00,30.9,30.95,30.88,30.94,123348.0,29.3852,29.4328,29.3662,29.4233,123348.0
2023-03-30 14:50:00,30.95,30.96,30.9,30.92,82981.0,29.4328,29.4423,29.3852,29.4043,82981.0
2023-03-30 14:55:00,30.92,30.95,30.9,30.93,84088.0,29.4043,29.4328,29.3852,29.4138,84088.0
2023-03-30 15:00:00,30.93,30.97,30.91,30.95,48048.0,29.4138,29.4518,29.3948,29.4328,48048.0
2023-03-30 15:05:00,30.95,30.97,30.92,30.95,50850.0,29.4328,29.4518,29.4043,29.4328,50850.0
2023-03-30 15:10:00,30.94,30.95,30.9,30.93,40394.0,29.4233,29.4328,29.3852,29.4138,40394.0
2023-03-30 15:15:00,30.92,30.92,30.87,30.9,74327.0,29.4043,29.4043,29.3567,29.3852,74327.0
2023-03-30 15:20:00,30.9,30.92,30.84,30.85,84407.0,29.3852,29.4043,29.3282,29.3377,84407.0
2023-03-30 15:25:00,30.86,30.97,30.85,30.97,73583.0,29.3472,29.4518,29.3377,29.4518,73583.0
2023-03-30 15:30:00,30.97,31.05,30.94,31.0,111172.0,29.4518,29.5279,29.4233,29.4803,111172.0
2023-03-30 15:35:00,31.0,31.06,30.99,31.04,93357.0,29.4803,29.5374,29.4708,29.5184,93357.0
2023-03-30 15:40:00,31.04,31.07,31.01,31.05,89068.0,29.5184,29.5469,29.4899,29.5279,89068.0
2023-03-30 15:45:00,31.05,31.06,30.98,30.99,114665.0,29.5279,29.5374,29.4613,29.4708,114665.0
2023-03-30 15:50:00,30.99,31.04,30.98,31.0,131270.0,29.4708,29.5184,29.4613,29.4803,131270.0
2023-03-30 15:55:00,31.01,31.08,30.98,31.05,269546.0,29.4899,29.5564,29.4613,29.5279,269546.0
2023-03-31 09:30:00,31.17,31.27,30.9,31.11,269218.0,29.642,29.7371,29.3852,29.585,269218.0
2023-03-31 09:35:00,31.12,31.13,31.0,31.03,101538.0,29.5945,29.604,29.4803,29.5089,101538.0
2023-03-31 09:40:00,31.02,31.09,30.98,31.03,93211.0,29.4994,29.5659,29.4613,29.5089,93211.0
2023-03-31 09:45:00,31.04,31.15,30.98,31.07,153648.0,29.5184,29.623,29.4613,29.5469,153648.0
2023-03-31 09:50:00,31.08,31.08,30.95,30.98,124178.0,29.5564,29.5564,29.4328,29.4613,124178.0
2023-03-31 09:55:00,30.97,31.01,30.82,30.84,86810.0,29.4518,29.4899,29.3092,29.3282,86810.0
2023-03-31 10:00:00,30.84,30.96,30.83,30.93,117234.0,29.3282,29.4423,29.3187,29.4138,117234.0
2023-03-31 10:05:00,30.93,30.96,30.81,30.81,112780.0,29.4138,29.4423,29.2997,29.2997,112780.0
2023-03-31 10:10:00,30.81,30.9,30.75,30.85,104935.0,29.2997,29.3852,29.2426,29.3377,104935.0
2023-03-31 10:15:00,30.86,30.95,30.83,30.93,118870.0,29.3472,29.4328,29.3187,29.4138,118870.0
2023-03-31 10:20:00,30.93,30.95,30.82,30.91,93401.0,29.4138,29.4328,29.3092,29.3948,93401.0
2023-03-31 10:25:00,30.9,31.01,30.89,30.99,71877.0,29.3852,29.4899,29.3757,29.4708,71877.0
2023-03-31 10:30:00,30.98,31.04,30.92,30.94,95323.0,29.4613,29.5184,29.4043,29.4233,95323.0
2023-03-31 10:35:00,30.95,30.95,30.81,30.87,98930.0,29.4328,29.4328,29.2997,29.3567,98930.0
2023-03-31 10:40:00,30.87,30.98,30.85,30.96,101786.0,29.3567,29.4613,29.3377,29.4423,101786.0
2023-03-31 10:45:00,30.97,31.15,30.96,31.15,157473.0,29.4518,29.623,29.4423,29.623,157473.0
2023-03-31 10:50:00,31.15,31.2,31.06,31.12,180375.0,29.623,29.6705,29.5374,29.5945,180375.0
2023-03-31 10:55:00,31.13,31.23,31.11,31.21,92126.0,29.604,29.6991,29.585,29.6801,92126.0
2023-03-31 11:00:00,31.2,31.34,31.18,31.32,107137.0,29.6705,29.8037,29.6515,29.7847,107137.0
2023-03-31 11:05:00,31.31,31.34,31.16,31.17,133948.0,29.7752,29.8037,29.6325,29.642,133948.0
2023-03-31 11:10:00,31.17,31.3,31.16,31.3,52801.0,29.642,29.7656,29.6325,29.7656,52801.0
2023-03-31 11:15:00,31.3,31.34,31.22,31.32,98516.0,29.7656,29.8037,29.6896,29.7847,98516.0
2023-03-31 11:20:00,31.33,31.37,31.3,31.36,66850.0,29.7942,29.8322,29.7656,29.8227,66850.0
2023-03-31 11:25:00,31.37,31.45,31.36,31.45,97106.0,29.8322,29.9083,29.8227,29.9083,97106.0
2023-03-31 11:30:00,31.45,31.49,31.42,31.45,78395.0,29.9083,29.9463,29.8798,29.9083,78395.0
2023-03-31 11:35:00,31.44,31.49,31.4,31.49,86546.0,29.8988,29.9463,29.8607,29.9463,86546.0
2023-03-31 11:40:00,31.49,31.6,31.47,31.6,100877.0,29.9463,30.0509,29.9273,30.0509,100877.0
2023-03-31 11:45:00,31.59,31.63,31.57,31.58,121782.0,30.0414,30.0795,30.0224,30.0319,121782.0
2023-03-31 11:50:00,31.57,31.57,31.52,31.55,128990.0,30.0224,30.0224,29.9749,30.0034,128990.0
2023-03-31 11:55:00,31.54,31.68,31.53,31.66,145228.0,29.9939,30.127,29.9844,30.108,145228.0
2023-03-31 12:00:00,31.65,31.7,31.57,31.6,248251.0,30.0985,30.146,30.0224,30.0509,248251.0
2023-03-31 12:05:00,31.6,31.61,31.55,31.59,85584.0,30.0509,30.0604,30.0034,30.0414,85584.0
2023-03-31 12:10:00,31.6,31.66,31.58,31.66,82342.0,30.0509,30.108,30.0319,30.108,82342.0
2023-03-31 12:15:00,31.66,31.69,31.61,31.62,68739.0,30.108,30.1365,30.0604,30.07,68739.0
2023-03-31 12:20:00,31.61,31.63,31.57,31.57,78356.0,30.0604,30.0795,30.0224,30.0224,78356.0
2023-03-31 12:25:00,31.57,31.6,31.52,31.53,79966.0,30.0224,30.0509,29.9749,29.9844,79966.0
2023-03-31 12:30:00,31.53,31.55,31.47,31.49,62547.0,29.9844,30.0034,29.9273,29.9463,62547.0
2023-03-31 12:35:00,31.48,31.54,31.48,31.5,40141.0,29.9368,29.9939,29.9368,29.9558,40141.0
2023-03-31 12:40:00,31.51,31.53,31.47,31.48,38420.0,29.9653,29.9844,29.9273,29.9368,38420.0
2023-03-31 12:45:00,31.47,31.49,31.41,31.42,84275.0,29.9273,29.9463,29.8702,29.8798,84275.0
2023-03-31 12:50:00,31.42,31.48,31.4,31.44,65447.0,29.8798,29.9368,29.8607,29.8988,65447.0
2023-03-31 12:55:00,31.43,31.46,31.41,31.46,37213.0,29.8893,29.9178,29.8702,29.9178,37213.0
2023-03-31 13:00:00,31.46,31.46,31.4,31.43,59157.0,29.9178,29.9178,29.8607,29.8893,59157.0
2023-03-31 13:05:00,31.43,31.45,31.39,31.45,53237.0,29.8893,29.9083,29.8512,29.9083,53237.0
2023-03-31 13:10:00,31.44,31.44,31.39,31.4,47334.0,29.8988,29.8988,29.8512,29.8607,47334.0
2023-03-31 13:15:00,31.4,31.47,31.4,31.45,46115.0,29.8607,29.9273,29.8607,29.9083,46115.0
2023-03-31 13:20:00,31.45,31.46,31.4,31.43,39176.0,29.9083,29.9178,29.8607,29.8893,39176.0
2023-03-31 13:25:00,31.42,31.45,31.38,31.39,32417.0,29.8798,29.9083,29.8417,29.8512,32417.0
2023-03-31 13:30:00,31.39,31.41,31.35,31.39,54003.0,29.8512,29.8702,29.8132,29.8512,54003.0
2023-03-31 13:35:00,31.39,31.41,31.37,31.41,29724.0,29.8512,29.8702,29.8322,29.8702,29724.0
2023-03-31 13:40:00,31.4,31.43,31.4,31.41,24842.0,29.8607,29.8893,29.8607,29.8702,24842.0
2023-03-31 13:45:00,31.41,31.42,31.39,31.42,34565.0,29.8702,29.8798,29.8512,29.8798,34565.0
2023-03-31 13:50:00,31.41,31.42,31.39,31.4,34418.0,29.8702,29.8798,29.8512,29.8607,34418.0
2023-03-31 13:55:00,31.39,31.44,31.37,31.44,49684.0,29.8512,29.8988,29.8322,29.8988,49684.0
2023-03-31 14:00:00,31.44,31.46,31.39,31.39,61346.0,29.8988,29.9178,29.8512,29.8512,61346.0
2023-03-31 14:05:00,31.39,31.47,31.38,31.45,41519.0,29.8512,29.9273,29.8417,29.9083,41519.0
2023-03-31 14:10:00,31.45,31.45,31.39,31.44,82582.0,29.9083,29.9083,29.8512,29.8988,82582.0
2023-03-31 14:15:00,31.43,31.55,31.4,31.55,88807.0,29.8893,30.0034,29.8607,30.0034,88807.0
2023-03-31 14:20:00,31.54,31.55,31.47,31.48,77618.0,29.9939,30.0034,29.9273,29.9368,77618.0
2023-03-31 14:25:00,31.48,31.48,31.43,31.46,48988.0,29.9368,29.9368,29.8893,29.9178,48988.0
2023-03-31 14:30:00,31.46,31.47,31.44,31.45,46469.0,29.9178,29.9273,29.8988,29.9083,46469.0
2023-03-31 14:35:00,31.45,31.45,31.39,31.4,49041.0,29.9083,29.9083,29.8512,29.8607,49041.0
2023-03-31 14:40:00,31.4,31.47,31.4,31.45,40297.0,29.8607,29.9273,29.8607,29.9083,40297.0
2023-03-31 14:45:00,31.43,31.45,31.43,31.44,41169.0,29.8893,29.9083,29.8893,29.8988,41169.0
2023-03-31 14:50:00,31.44,31.48,31.42,31.46,43180.0,29.8988,29.9368,29.8798,29.9178,43180.0
2023-03-31 14:55:00,31.46,31.5,31.45,31.46,72878.0,29.9178,29.9558,29.9083,29.9178,72878.0
2023-03-31 15:00:00,31.46,31.55,31.46,31.52,80981.0,29.9178,30.0034,29.9178,29.9749,80981.0
2023-03-31 15:05:00,31.52,31.54,31.49,31.54,52222.0,29.9749,29.9939,29.9463,29.9939,52222.0
2023-03-31 15:10:00,31.54,31.54,31.45,31.46,102968.0,29.9939,29.9939,29.9083,29.9178,102968.0
2023-03-31 15:15:00,31.46,31.5,31.46,31.48,89355.0,29.9178,29.9558,29.9178,29.9368,89355.0
2023-03-31 15:20:00,31.48,31.53,31.48,31.53,61951.0,29.9368,29.9844,29.9368,29.9844,61951.0
2023-03-31 15:25:00,31.53,31.6,31.52,31.6,93365.0,29.9844,30.0509,29.9749,30.0509,93365.0
2023-03-31 15:30:00,31.6,31.62,31.53,31.56,118690.0,30.0509,30.07,29.9844,30.0129,118690.0
2023-03-31 15:35:00,31.56,31.56,31.52,31.54,115089.0,30.0129,30.0129,29.9749,29.9939,115089.0
2023-03-31 15:40:00,31.54,31.54,31.47,31.48,128033.0,29.9939,29.9939,29.9273,29.9368,128033.0
2023-03-31 15:45:00,31.49,31.57,31.48,31.54,246328.0,29.9463,30.0224,29.9368,29.9939,246328.0
2023-03-31 15:50:00,31.54,31.61,31.53,31.59,311532.0,29.9939,30.0604,29.9844,30.0414,311532.0
2023-03-31 15:55:00,31.59,31.67,31.57,31.63,689871.0,30.0414,30.1175,30.0224,30.0795,689871.0
2023-04-03 09:30:00,33.5,34.69,33.5,34.41,1269761.0,31.8578,32.9895,31.8578,32.7232,1269761.0
2023-04-03 09:35:00,34.42,34.57,34.07,34.08,502529.0,32.7327,32.8753,32.3999,32.4094,502529.0
2023-04-03 09:40:00,34.08,34.56,34.01,34.55,719305.0,32.4094,32.8658,32.3428,32.8563,719305.0
2023-04-03 09:45:00,34.54,34.61,34.29,34.6,650855.0,32.8468,32.9134,32.6091,32.9039,650855.0
2023-04-03 09:50:00,34.59,34.63,34.39,34.5,509594.0,32.8944,32.9324,32.7042,32.8088,509594.0
2023-04-03 09:55:00,34.51,34.6,34.29,34.36,506140.0,32.8183,32.9039,32.6091,32.6756,506140.0
2023-04-03 10:00:00,34.36,34.6,34.3,34.53,394232.0,32.6756,32.9039,32.6186,32.8373,394232.0
2023-04-03 10:05:00,34.52,34.57,34.39,34.45,338519.0,32.8278,32.8753,32.7042,32.7612,338519.0
2023-04-03 10:10:00,34.45,34.67,34.3,34.45,394382.0,32.7612,32.9704,32.6186,32.7612,394382.0
2023-04-03 10:15:00,34.44,34.57,34.4,34.57,305683.0,32.7517,32.8753,32.7137,32.8753,305683.0
2023-04-03 10:20:00,34.57,34.66,34.42,34.45,284046.0,32.8753,32.9609,32.7327,32.7612,284046.0
2023-04-03 10:25:00,34.45,34.55,34.4,34.48,342910.0,32.7612,32.8563,32.7137,32.7898,342910.0
2023-04-03 10:30:00,34.48,34.5,34.24,34.29,275564.0,32.7898,32.8088,32.5615,32.6091,275564.0
2023-04-03 10:35:00,34.29,34.33,34.01,34.07,328052.0,32.6091,32.6471,32.3428,32.3999,328052.0
2023-04-03 10:40:00,34.07,34.13,33.9,33.93,407597.0,32.3999,32.4569,32.2382,32.2667,407597.0
2023-04-03 10:45:00,33.92,34.04,33.79,33.82,401050.0,32.2572,32.3713,32.1336,32.1621,401050.0
2023-04-03 10:50:00,33.82,33.9,33.77,33.89,326725.0,32.1621,32.2382,32.1146,32.2287,326725.0
2023-04-03 10:55:00,33.89,33.96,33.73,33.73,410373.0,32.2287,32.2952,32.0765,32.0765,410373.0
2023-04-03 11:00:00,33.73,33.86,33.59,33.59,339058.0,32.0765,32.2001,31.9434,31.9434,339058.0
2023-04-03 11:05:00,33.6,33.73,33.53,33.62,449573.0,31.9529,32.0765,31.8863,31.9719,449573.0
2023-04-03 11:10:00,33.63,33.81,33.58,33.7,383713.0,31.9814,32.1526,31.9339,32.048,383713.0
2023-04-03 11:15:00,33.69,33.79,33.58,33.72,328390.0,32.0385,32.1336,31.9339,32.067,328390.0
2023-04-03 11:20:00,33.72,33.81,33.61,33.61,251977.0,32.067,32.1526,31.9624,31.9624,251977.0
2023-04-03 11:25:00,33.61,33.7,33.52,33.66,270651.0,31.9624,32.048,31.8768,32.01,270651.0
2023-04-03 11:30:00,33.65,33.78,33.62,33.69,132177.0,32.0004,32.1241,31.9719,32.0385,132177.0
2023-04-03 11:35:00,33.69,33.75,33.65,33.7,190359.0,32.0385,32.0955,32.0004,32.048,190359.0
2023-04-03 11:40:00,33.71,33.89,33.7,33.82,124431.0,32.0575,32.2287,32.048,32.1621,124431.0
2023-04-03 11:45:00,33.82,33.84,33.67,33.71,97023.0,32.1621,32.1811,32.0195,32.0575,97023.0
2023-04-03 11:50:00,33.72,33.79,33.64,33.77,103667.0,32.067,32.1336,31.9909,32.1146,103667.0
2023-04-03 11:55:00,33.78,33.86,33.73,33.86,254746.0,32.1241,32.2001,32.0765,32.2001,254746.0
2023-04-03 12:00:00,33.85,33.9,33.7,33.73,136912.0,32.1906,32.2382,32.048,32.0765,136912.0
2023-04-03 12:05:00,33.73,33.81,33.71,33.75,104939.0,32.0765,32.1526,32.0575,32.0955,104939.0
2023-04-03 12:10:00,33.75,33.84,33.72,33.8,85447.0,32.0955,32.1811,32.067,32.1431,85447.0
2023-04-03 12:15:00,33.81,34.03,33.8,34.0,190796.0,32.1526,32.3618,32.1431,32.3333,190796.0
2023-04-03 12:20:00,33.99,34.01,33.85,33.9,282838.0,32.3238,32.3428,32.1906,32.2382,282838.0
2023-04-03 12:25:00,33.9,33.97,33.75,33.95,127435.0,32.2382,32.3048,32.0955,32.2857,127435.0
2023-04-03 12:30:00,33.95,33.96,33.88,33.93,70770.0,32.2857,32.2952,32.2192,32.2667,70770.0
2023-04-03 12:35:00,33.93,33.94,33.84,33.88,89877.0,32.2667,32.2762,32.1811,32.2192,89877.0
2023-04-03 12:40:00,33.87,33.94,33.81,33.85,93128.0,32.2097,32.2762,32.1526,32.1906,93128.0
2023-04-03 12:45:00,33.86,33.92,33.8,33.87,88441.0,32.2001,32.2572,32.1431,32.2097,88441.0
2023-04-03 12:50:00,33.86,33.99,33.84,33.95,104453.0,32.2001,32.3238,32.1811,32.2857,104453.0
2023-04-03 12:55:00,33.95,33.97,33.88,33.97,92625.0,32.2857,32.3048,32.2192,32.3048,92625.0
2023-04-03 13:00:00,33.97,34.01,33.89,33.97,80470.0,32.3048,32.3428,32.2287,32.3048,80470.0
2023-04-03 13:05:00,33.97,34.06,33.97,34.03,61757.0,32.3048,32.3903,32.3048,32.3618,61757.0
2023-04-03 13:10:00,34.03,34.22,34.03,34.22,245730.0,32.3618,32.5425,32.3618,32.5425,245730.0
2023-04-03 13:15:00,34.22,34.37,34.21,34.37,153039.0,32.5425,32.6851,32.533,32.6851,153039.0
2023-04-03 13:20:00,34.36,34.41,34.24,34.27,192789.0,32.6756,32.7232,32.5615,32.59,192789.0
2023-04-03 13:25:00,34.27,34.28,34.18,34.19,94188.0,32.59,32.5996,32.5045,32.514,94188.0
2023-04-03 13:30:00,34.19,34.26,34.12,34.18,99376.0,32.514,32.5805,32.4474,32.5045,99376.0
2023-04-03 13:35:00,34.18,34.19,34.13,34.16,65708.0,32.5045,32.514,32.4569,32.4854,65708.0
2023-04-03 13:40:00,34.17,34.17,34.08,34.09,100627.0,32.495,32.495,32.4094,32.4189,100627.0
2023-04-03 13:45:00,34.11,34.18,34.09,34.16,78084.0,32.4379,32.5045,32.4189,32.4854,78084.0
2023-04-03 13:50:00,34.17,34.18,34.1,34.14,99208.0,32.495,32.5045,32.4284,32.4664,99208.0
2023-04-03 13:55:00,34.13,34.21,34.12,34.18,92779.0,32.4569,32.533,32.4474,32.5045,92779.0
2023-04-03 14:00:00,34.17,34.21,34.16,34.19,83495.0,32.495,32.533,32.4854,32.514,83495.0
2023-04-03 14:05:00,34.19,34.26,34.17,34.25,85640.0,32.514,32.5805,32.495,32.571,85640.0
2023-04-03 14:10:00,34.25,34.33,34.23,34.28,75758.0,32.571,32.6471,32.552,32.5996,75758.0
2023-04-03 14:15:00,34.28,34.3,34.24,34.27,84049.0,32.5996,32.6186,32.5615,32.59,84049.0
2023-04-03 14:20:00,34.28,34.32,34.22,34.26,119573.0,32.5996,32.6376,32.5425,32.5805,119573.0
2023-04-03 14:25:00,34.25,34.27,34.18,34.23,77019.0,32.571,32.59,32.5045,32.552,77019.0
2023-04-03 14:30:00,34.23,34.26,34.19,34.22,146788.0,32.552,32.5805,32.514,32.5425,146788.0
2023-04-03 14:35:00,34.22,34.25,34.17,34.21,82784.0,32.5425,32.571,32.495,32.533,82784.0
2023-04-03 14:40:00,34.22,34.28,34.21,34.28,93150.0,32.5425,32.5996,32.533,32.5996,93150.0
2023-04-03 14:45:00,34.28,34.33,34.28,34.32,114647.0,32.5996,32.6471,32.5996,32.6376,114647.0
2023-04-03 14:50:00,34.32,34.35,34.28,34.3,110921.0,32.6376,32.6661,32.5996,32.6186,110921.0
2023-04-03 14:55:00,34.3,34.39,34.29,34.36,124145.0,32.6186,32.7042,32.6091,32.6756,124145.0
2023-04-03 15:00:00,34.37,34.41,34.36,34.38,125935.0,32.6851,32.7232,32.6756,32.6947,125935.0
2023-04-03 15:05:00,34.39,34.45,34.36,34.39,113330.0,32.7042,32.7612,32.6756,32.7042,113330.0
2023-04-03 15:10:00,34.38,34.45,34.36,34.43,117583.0,32.6947,32.7612,32.6756,32.7422,117583.0
2023-04-03 15:15:00,34.42,34.44,34.39,34.4,144816.0,32.7327,32.7517,32.7042,32.7137,144816.0
2023-04-03 15:20:00,34.4,34.45,34.37,34.43,125096.0,32.7137,32.7612,32.6851,32.7422,125096.0
2023-04-03 15:25:00,34.43,34.46,34.38,34.41,148878.0,32.7422,32.7707,32.6947,32.7232,148878.0
2023-04-03 15:30:00,34.41,34.43,34.31,34.33,220146.0,32.7232,32.7422,32.6281,32.6471,220146.0
2023-04-03 15:35:00,34.33,34.33,34.24,34.27,311106.0,32.6471,32.6471,32.5615,32.59,311106.0
2023-04-03 15:40:00,34.26,34.28,34.22,34.25,329989.0,32.5805,32.5996,32.5425,32.571,329989.0
2023-04-03 15:45:00,34.25,34.29,34.2,34.24,442880.0,32.571,32.6091,32.5235,32.5615,442880.0
2023-04-03 15:50:00,34.24,34.26,34.09,34.09,548124.0,32.5615,32.5805,32.4189,32.4189,548124.0
2023-04-03 15:55:00,34.09,34.16,34.06,34.11,848008.0,32.4189,32.4854,32.3903,32.4379,848008.0
2023-04-04 09:30:00,34.25,34.4,33.96,34.14,335505.0,32.571,32.7137,32.2952,32.4664,335505.0
2023-04-04 09:35:00,34.16,34.29,34.09,34.11,115992.0,32.4854,32.6091,32.4189,32.4379,115992.0
2023-04-04 09:40:00,34.11,34.17,34.03,34.1,118635.0,32.4379,32.495,32.3618,32.4284,118635.0
2023-04-04 09:45:00,34.1,34.14,33.99,34.07,114931.0,32.4284,32.4664,32.3238,32.3999,114931.0
2023-04-04 09:50:00,34.08,34.08,33.89,33.93,119368.0,32.4094,32.4094,32.2287,32.2667,119368.0
2023-04-04 09:55:00,33.91,34.11,33.88,34.11,146218.0,32.2477,32.4379,32.2192,32.4379,146218.0
2023-04-04 10:00:00,34.11,34.24,34.1,34.2,422210.0,32.4379,32.5615,32.4284,32.5235,422210.0
2023-04-04 10:05:00,34.2,34.3,34.09,34.11,200648.0,32.5235,32.6186,32.4189,32.4379,200648.0
2023-04-04 10:10:00,34.11,34.14,33.97,34.14,181522.0,32.4379,32.4664,32.3048,32.4664,181522.0
2023-04-04 10:15:00,34.14,34.18,34.03,34.03,150991.0,32.4664,32.5045,32.3618,32.3618,150991.0
2023-04-04 10:20:00,34.03,34.12,33.94,34.02,211699.0,32.3618,32.4474,32.2762,32.3523,211699.0
2023-04-04 10:25:00,34.02,34.08,33.83,34.08,258363.0,32.3523,32.4094,32.1716,32.4094,258363.0
2023-04-04 10:30:00,34.09,34.21,34.03,34.2,126650.0,32.4189,32.533,32.3618,32.5235,126650.0
2023-04-04 10:35:00,34.2,34.29,34.15,34.24,170261.0,32.5235,32.6091,32.4759,32.5615,170261.0
2023-04-04 10:40:00,34.23,34.34,34.17,34.33,149107.0,32.552,32.6566,32.495,32.6471,149107.0
2023-04-04 10:45:00,34.34,34.36,34.04,34.05,214849.0,32.6566,32.6756,32.3713,32.3808,214849.0
2023-04-04 10:50:00,34.06,34.1,33.85,33.88,207366.0,32.3903,32.4284,32.1906,32.2192,207366.0
2023-04-04 10:55:00,33.88,34.06,33.84,33.84,195142.0,32.2192,32.3903,32.1811,32.1811,195142.0
2023-04-04 11:00:00,33.84,33.95,33.74,33.8,139895.0,32.1811,32.2857,32.086,32.1431,139895.0
2023-04-04 11:05:00,33.79,33.89,33.77,33.84,138745.0,32.1336,32.2287,32.1146,32.1811,138745.0
2023-04-04 11:10:00,33.84,33.89,33.63,33.65,102429.0,32.1811,32.2287,31.9814,32.0004,102429.0
2023-04-04 11:15:00,33.64,33.64,33.52,33.57,106570.0,31.9909,31.9909,31.8768,31.9244,106570.0
2023-04-04 11:20:00,33.56,33.61,33.39,33.42,116397.0,31.9149,31.9624,31.7532,31.7817,116397.0
2023-04-04 11:25:00,33.42,33.54,33.38,33.52,116422.0,31.7817,31.8958,31.7437,31.8768,116422.0
2023-04-04 11:30:00,33.52,33.54,33.3,33.34,94901.0,31.8768,31.8958,31.6676,31.7056,94901.0
2023-04-04 11:35:00,33.34,33.38,33.28,33.33,105635.0,31.7056,31.7437,31.6486,31.6961,105635.0
2023-04-04 11:40:00,33.32,33.33,33.25,33.27,72059.0,31.6866,31.6961,31.62,31.6391,72059.0
2023-04-04 11:45:00,33.28,33.36,33.25,33.27,83961.0,31.6486,31.7247,31.62,31.6391,83961.0
2023-04-04 11:50:00,33.27,33.28,33.13,33.16,95440.0,31.6391,31.6486,31.5059,31.5345,95440.0
2023-04-04 11:55:00,33.18,33.29,33.16,33.28,98254.0,31.5535,31.6581,31.5345,31.6486,98254.0
2023-04-04 12:00:00,33.29,33.38,33.28,33.32,129908.0,31.6581,31.7437,31.6486,31.6866,129908.0
2023-04-04 12:05:00,33.32,33.33,33.26,33.3,64596.0,31.6866,31.6961,31.6296,31.6676,64596.0
2023-04-04 12:10:00,33.3,33.33,33.25,33.26,78770.0,31.6676,31.6961,31.62,31.6296,78770.0
2023-04-04 12:15:00,33.26,33.27,33.09,33.1,72503.0,31.6296,31.6391,31.4679,31.4774,72503.0
2023-04-04 12:20:00,33.09,33.19,33.03,33.17,114125.0,31.4679,31.563,31.4108,31.544,114125.0
2023-04-04 12:25:00,33.17,33.33,33.16,33.3,112429.0,31.544,31.6961,31.5345,31.6676,112429.0
2023-04-04 12:30:00,33.3,33.3,33.21,33.25,67701.0,31.6676,31.6676,31.582,31.62,67701.0
2023-04-04 12:35:00,33.25,33.25,33.04,33.04,149865.0,31.62,31.62,31.4203,31.4203,149865.0
2023-04-04 12:40:00,33.03,33.16,33.02,33.11,116004.0,31.4108,31.5345,31.4013,31.4869,116004.0
2023-04-04 12:45:00,33.1,33.12,32.88,32.96,154920.0,31.4774,31.4964,31.2682,31.3443,154920.0
2023-04-04 12:50:00,32.97,33.04,32.96,33.0,81873.0,31.3538,31.4203,31.3443,31.3823,81873.0
2023-04-04 12:55:00,33.01,33.07,32.98,33.04,69068.0,31.3918,31.4489,31.3633,31.4203,69068.0
2023-04-04 13:00:00,33.04,33.04,32.98,33.01,89483.0,31.4203,31.4203,31.3633,31.3918,89483.0
2023-04-04 13:05:00,33.01,33.02,32.89,32.94,145870.0,31.3918,31.4013,31.2777,31.3252,145870.0
2023-04-04 13:10:00,32.94,32.98,32.87,32.96,60262.0,31.3252,31.3633,31.2587,31.3443,60262.0
2023-04-04 13:15:00,32.96,33.05,32.96,33.05,67720.0,31.3443,31.4299,31.3443,31.4299,67720.0
2023-04-04 13:20:00,33.05,33.12,33.04,33.09,109746.0,31.4299,31.4964,31.4203,31.4679,109746.0
2023-04-04 13:25:00,33.1,33.17,33.08,33.13,96690.0,31.4774,31.544,31.4584,31.5059,96690.0
2023-04-04 13:30:00,33.13,33.19,33.12,33.16,141089.0,31.5059,31.563,31.4964,31.5345,141089.0
2023-04-04 13:35:00,33.16,33.17,33.08,33.09,104550.0,31.5345,31.544,31.4584,31.4679,104550.0
2023-04-04 13:40:00,33.09,33.19,33.07,33.14,78065.0,31.4679,31.563,31.4489,31.5154,78065.0
2023-04-04 13:45:00,33.14,33.16,33.11,33.13,75828.0,31.5154,31.5345,31.4869,31.5059,75828.0
2023-04-04 13:50:00,33.14,33.17,33.12,33.14,68534.0,31.5154,31.544,31.4964,31.5154,68534.0
2023-04-04 13:55:00,33.13,33.16,33.09,33.09,86879.0,31.5059,31.5345,31.4679,31.4679,86879.0
2023-04-04 14:00:00,33.09,33.1,33.04,33.05,78640.0,31.4679,31.4774,31.4203,31.4299,78640.0
2023-04-04 14:05:00,33.06,33.12,33.05,33.06,69898.0,31.4394,31.4964,31.4299,31.4394,69898.0
2023-04-04 14:10:00,33.07,33.21,33.06,33.19,93067.0,31.4489,31.582,31.4394,31.563,93067.0
2023-04-04 14:15:00,33.19,33.22,33.17,33.22,59627.0,31.563,31.5915,31.544,31.5915,59627.0
2023-04-04 14:20:00,33.22,33.22,33.14,33.15,82420.0,31.5915,31.5915,31.5154,31.525,82420.0
2023-04-04 14:25:00,33.15,33.17,33.11,33.13,74999.0,31.525,31.544,31.4869,31.5059,74999.0
2023-04-04 14:30:00,33.13,33.14,33.09,33.1,81244.0,31.5059,31.5154,31.4679,31.4774,81244.0
2023-04-04 14:35:00,33.1,33.18,33.09,33.16,54789.0,31.4774,31.5535,31.4679,31.5345,54789.0
2023-04-04 14:40:00,33.15,33.2,33.11,33.15,85910.0,31.525,31.5725,31.4869,31.525,85910.0
2023-04-04 14:45:00,33.15,33.17,33.13,33.16,78361.0,31.525,31.544,31.5059,31.5345,78361.0
2023-04-04 14:50:00,33.16,33.19,33.14,33.16,45812.0,31.5345,31.563,31.5154,31.5345,45812.0
2023-04-04 14:55:00,33.17,33.19,33.1,33.12,66387.0,31.544,31.563,31.4774,31.4964,66387.0
2023-04-04 15:00:00,33.11,33.12,33.05,33.06,80421.0,31.4869,31.4964,31.4299,31.4394,80421.0
2023-04-04 15:05:00,33.06,33.1,33.01,33.09,89008.0,31.4394,31.4774,31.3918,31.4679,89008.0
2023-04-04 15:10:00,33.08,33.09,32.99,33.01,80619.0,31.4584,31.4679,31.3728,31.3918,80619.0
2023-04-04 15:15:00,33.0,33.1,32.99,33.09,70022.0,31.3823,31.4774,31.3728,31.4679,70022.0
2023-04-04 15:20:00,33.09,33.1,33.0,33.02,108051.0,31.4679,31.4774,31.3823,31.4013,108051.0
2023-04-04 15:25:00,33.02,33.05,32.99,33.0,75448.0,31.4013,31.4299,31.3728,31.3823,75448.0
2023-04-04 15:30:00,33.0,33.02,32.94,33.0,177714.0,31.3823,31.4013,31.3252,31.3823,177714.0
2023-04-04 15:35:00,33.0,33.06,32.97,33.03,111495.0,31.3823,31.4394,31.3538,31.4108,111495.0
2023-04-04 15:40:00,33.02,33.09,32.99,33.03,120669.0,31.4013,31.4679,31.3728,31.4108,120669.0
2023-04-04 15:45:00,33.04,33.09,33.0,33.07,121101.0,31.4203,31.4679,31.3823,31.4489,121101.0
2023-04-04 15:50:00,33.08,33.24,33.08,33.2,229918.0,31.4584,31.6105,31.4584,31.5725,229918.0
2023-04-04 15:55:00,33.21,33.24,33.1,33.22,607110.0,31.582,31.6105,31.4774,31.5915,607110.0
2023-04-05 09:30:00,33.26,33.4,33.18,33.23,126536.0,31.6296,31.7627,31.5535,31.601,126536.0
2023-04-05 09:35:00,33.25,33.28,32.97,32.97,170464.0,31.62,31.6486,31.3538,31.3538,170464.0
2023-04-05 09:40:00,32.96,33.04,32.8,32.86,91014.0,31.3443,31.4203,31.1921,31.2492,91014.0
2023-04-05 09:45:00,32.89,33.09,32.88,33.06,110456.0,31.2777,31.4679,31.2682,31.4394,110456.0
2023-04-05 09:50:00,33.06,33.32,33.06,33.25,157990.0,31.4394,31.6866,31.4394,31.62,157990.0
2023-04-05 09:55:00,33.22,33.22,33.06,33.07,113770.0,31.5915,31.5915,31.4394,31.4489,113770.0
2023-04-05 10:00:00,33.07,33.1,32.78,32.78,80830.0,31.4489,31.4774,31.1731,31.1731,80830.0
2023-04-05 10:05:00,32.8,32.83,32.7,32.71,93167.0,31.1921,31.2206,31.097,31.1065,93167.0
2023-04-05 10:10:00,32.71,32.89,32.7,32.83,95254.0,31.1065,31.2777,31.097,31.2206,95254.0
2023-04-05 10:15:00,32.82,32.92,32.78,32.82,55361.0,31.2111,31.3062,31.1731,31.2111,55361.0
2023-04-05 10:20:00,32.83,32.96,32.83,32.95,66324.0,31.2206,31.3443,31.2206,31.3348,66324.0
2023-04-05 10:25:00,32.96,32.97,32.82,32.85,54114.0,31.3443,31.3538,31.2111,31.2397,54114.0
2023-04-05 10:30:00,32.85,33.02,32.84,32.98,77803.0,31.2397,31.4013,31.2301,31.3633,77803.0
2023-04-05 10:35:00,32.97,33.09,32.94,32.95,69684.0,31.3538,31.4679,31.3252,31.3348,69684.0
2023-04-05 10:40:00,32.95,32.95,32.73,32.74,37335.0,31.3348,31.3348,31.1255,31.1351,37335.0
2023-04-05 10:45:00,32.73,32.74,32.51,32.53,110299.0,31.1255,31.1351,30.9163,30.9353,110299.0
2023-04-05 10:50:00,32.54,32.62,32.45,32.61,146390.0,30.9449,31.0209,30.8593,31.0114,146390.0
2023-04-05 10:55:00,32.61,32.68,32.6,32.64,37353.0,31.0114,31.078,31.0019,31.04,37353.0
2023-04-05 11:00:00,32.64,32.68,32.59,32.64,38458.0,31.04,31.078,30.9924,31.04,38458.0
2023-04-05 11:05:00,32.64,32.71,32.63,32.68,35130.0,31.04,31.1065,31.0304,31.078,35130.0
2023-04-05 11:10:00,32.69,32.77,32.68,32.75,53773.0,31.0875,31.1636,31.078,31.1446,53773.0
2023-04-05 11:15:00,32.74,32.8,32.74,32.78,47166.0,31.1351,31.1921,31.1351,31.1731,47166.0
2023-04-05 11:20:00,32.78,32.81,32.74,32.75,41529.0,31.1731,31.2016,31.1351,31.1446,41529.0
2023-04-05 11:25:00,32.74,32.81,32.74,32.78,40954.0,31.1351,31.2016,31.1351,31.1731,40954.0
2023-04-05 11:30:00,32.77,32.83,32.75,32.82,34806.0,31.1636,31.2206,31.1446,31.2111,34806.0
2023-04-05 11:35:00,32.82,32.91,32.81,32.86,46598.0,31.2111,31.2967,31.2016,31.2492,46598.0
2023-04-05 11:40:00,32.86,32.92,32.85,32.86,52664.0,31.2492,31.3062,31.2397,31.2492,52664.0
2023-04-05 11:45:00,32.87,32.96,32.85,32.92,33091.0,31.2587,31.3443,31.2397,31.3062,33091.0
2023-04-05 11:50:00,32.93,32.93,32.83,32.86,31135.0,31.3157,31.3157,31.2206,31.2492,31135.0
2023-04-05 11:55:00,32.85,32.99,32.85,32.97,18475.0,31.2397,31.3728,31.2397,31.3538,18475.0
2023-04-05 12:00:00,32.98,33.01,32.94,32.97,25009.0,31.3633,31.3918,31.3252,31.3538,25009.0
2023-04-05 12:05:00,32.97,33.0,32.88,32.88,37867.0,31.3538,31.3823,31.2682,31.2682,37867.0
2023-04-05 12:10:00,32.88,32.9,32.8,32.81,35119.0,31.2682,31.2872,31.1921,31.2016,35119.0
2023-04-05 12:15:00,32.82,32.85,32.78,32.85,40019.0,31.2111,31.2397,31.1731,31.2397,40019.0
2023-04-05 12:20:00,32.84,32.87,32.83,32.83,20733.0,31.2301,31.2587,31.2206,31.2206,20733.0
2023-04-05 12:25:00,32.81,32.82,32.73,32.8,44902.0,31.2016,31.2111,31.1255,31.1921,44902.0
2023-04-05 12:30:00,32.8,32.8,32.74,32.75,34026.0,31.1921,31.1921,31.1351,31.1446,34026.0
2023-04-05 12:35:00,32.75,32.79,32.69,32.7,62185.0,31.1446,31.1826,31.0875,31.097,62185.0
2023-04-05 12:40:00,32.7,32.7,32.56,32.6,42277.0,31.097,31.097,30.9639,31.0019,42277.0
2023-04-05 12:45:00,32.6,32.62,32.56,32.59,45023.0,31.0019,31.0209,30.9639,30.9924,45023.0
2023-04-05 12:50:00,32.6,32.6,32.56,32.59,38513.0,31.0019,31.0019,30.9639,30.9924,38513.0
2023-04-05 12:55:00,32.58,32.61,32.58,32.6,29351.0,30.9829,31.0114,30.9829,31.0019,29351.0
2023-04-05 13:00:00,32.6,32.67,32.6,32.65,89450.0,31.0019,31.0685,31.0019,31.0495,89450.0
2023-04-05 13:05:00,32.66,32.76,32.66,32.71,97786.0,31.059,31.1541,31.059,31.1065,97786.0
2023-04-05 13:10:00,32.7,32.87,32.7,32.85,73109.0,31.097,31.2587,31.097,31.2397,73109.0
2023-04-05 13:15:00,32.86,32.92,32.85,32.91,45764.0,31.2492,31.3062,31.2397,31.2967,45764.0
2023-04-05 13:20:00,32.91,32.95,32.9,32.94,43483.0,31.2967,31.3348,31.2872,31.3252,43483.0
2023-04-05 13:25:00,32.93,32.95,32.87,32.88,26544.0,31.3157,31.3348,31.2587,31.2682,26544.0
2023-04-05 13:30:00,32.88,32.93,32.87,32.92,23400.0,31.2682,31.3157,31.2587,31.3062,23400.0
2023-04-05 13:35:00,32.92,32.92,32.83,32.84,27385.0,31.3062,31.3062,31.2206,31.2301,27385.0
2023-04-05 13:40:00,32.83,32.84,32.79,32.83,30550.0,31.2206,31.2301,31.1826,31.2206,30550.0
2023-04-05 13:45:00,32.83,32.83,32.73,32.76,30866.0,31.2206,31.2206,31.1255,31.1541,30866.0
2023-04-05 13:50:00,32.76,32.8,32.75,32.77,18784.0,31.1541,31.1921,31.1446,31.1636,18784.0
2023-04-05 13:55:00,32.77,32.82,32.76,32.77,49031.0,31.1636,31.2111,31.1541,31.1636,49031.0
2023-04-05 14:00:00,32.77,32.92,32.75,32.91,47579.0,31.1636,31.3062,31.1446,31.2967,47579.0
2023-04-05 14:05:00,32.91,32.96,32.9,32.94,33453.0,31.2967,31.3443,31.2872,31.3252,33453.0
2023-04-05 14:10:00,32.93,32.94,32.86,32.87,35160.0,31.3157,31.3252,31.2492,31.2587,35160.0
2023-04-05 14:15:00,32.87,32.9,32.86,32.88,21289.0,31.2587,31.2872,31.2492,31.2682,21289.0
2023-04-05 14:20:00,32.89,32.9,32.83,32.84,34921.0,31.2777,31.2872,31.2206,31.2301,34921.0
2023-04-05 14:25:00,32.84,32.87,32.83,32.87,25350.0,31.2301,31.2587,31.2206,31.2587,25350.0
2023-04-05 14:30:00,32.86,32.87,32.83,32.86,36493.0,31.2492,31.2587,31.2206,31.2492,36493.0
2023-04-05 14:35:00,32.86,32.91,32.84,32.86,31215.0,31.2492,31.2967,31.2301,31.2492,31215.0
2023-04-05 14:40:00,32.86,32.88,32.83,32.85,46272.0,31.2492,31.2682,31.2206,31.2397,46272.0
2023-04-05 14:45:00,32.86,32.86,32.81,32.82,21120.0,31.2492,31.2492,31.2016,31.2111,21120.0
2023-04-05 14:50:00,32.81,32.84,32.81,32.83,16641.0,31.2016,31.2301,31.2016,31.2206,16641.0
2023-04-05 14:55:00,32.82,32.85,32.81,32.84,26845.0,31.2111,31.2397,31.2016,31.2301,26845.0
2023-04-05 15:00:00,32.83,32.84,32.77,32.8,38697.0,31.2206,31.2301,31.1636,31.1921,38697.0
2023-04-05 15:05:00,32.8,32.85,32.78,32.79,28492.0,31.1921,31.2397,31.1731,31.1826,28492.0
2023-04-05 15:10:00,32.79,32.81,32.77,32.8,31734.0,31.1826,31.2016,31.1636,31.1921,31734.0
2023-04-05 15:15:00,32.8,32.86,32.8,32.84,53847.0,31.1921,31.2492,31.1921,31.2301,53847.0
2023-04-05 15:20:00,32.84,32.86,32.81,32.85,120789.0,31.2301,31.2492,31.2016,31.2397,120789.0
2023-04-05 15:25:00,32.85,32.9,32.84,32.89,53224.0,31.2397,31.2872,31.2301,31.2777,53224.0
2023-04-05 15:30:00,32.89,32.95,32.87,32.95,100318.0,31.2777,31.3348,31.2587,31.3348,100318.0
2023-04-05 15:35:00,32.95,32.98,32.92,32.95,127507.0,31.3348,31.3633,31.3062,31.3348,127507.0
2023-04-05 15:40:00,32.95,32.99,32.92,32.98,96869.0,31.3348,31.3728,31.3062,31.3633,96869.0
2023-04-05 15:45:00,32.98,33.0,32.91,32.95,175286.0,31.3633,31.3823,31.2967,31.3348,175286.0
2023-04-05 15:50:00,32.95,33.01,32.94,33.01,238365.0,31.3348,31.3918,31.3252,31.3918,238365.0
2023-04-05 15:55:00,33.01,33.08,32.96,33.06,463418.0,31.3918,31.4584,31.3443,31.4394,463418.0
2023-04-06 09:30:00,33.1,33.14,32.75,32.84,161732.0,31.4774,31.5154,31.1446,31.2301,161732.0
2023-04-06 09:35:00,32.82,32.92,32.78,32.89,63647.0,31.2111,31.3062,31.1731,31.2777,63647.0
2023-04-06 09:40:00,32.89,32.9,32.67,32.75,78015.0,31.2777,31.2872,31.0685,31.1446,78015.0
2023-04-06 09:45:00,32.74,32.83,32.66,32.81,69915.0,31.1351,31.2206,31.059,31.2016,69915.0
2023-04-06 09:50:00,32.8,32.87,32.77,32.83,46940.0,31.1921,31.2587,31.1636,31.2206,46940.0
2023-04-06 09:55:00,32.83,32.98,32.83,32.91,54457.0,31.2206,31.3633,31.2206,31.2967,54457.0
2023-04-06 10:00:00,32.91,33.03,32.91,32.91,46322.0,31.2967,31.4108,31.2967,31.2967,46322.0
2023-04-06 10:05:00,32.91,33.0,32.88,32.99,98200.0,31.2967,31.3823,31.2682,31.3728,98200.0
2023-04-06 10:10:00,32.98,33.1,32.98,33.05,58225.0,31.3633,31.4774,31.3633,31.4299,58225.0
2023-04-06 10:15:00,33.05,33.18,33.05,33.18,63186.0,31.4299,31.5535,31.4299,31.5535,63186.0
2023-04-06 10:20:00,33.17,33.2,32.99,33.0,80596.0,31.544,31.5725,31.3728,31.3823,80596.0
2023-04-06 10:25:00,33.0,33.13,32.99,33.06,75954.0,31.3823,31.5059,31.3728,31.4394,75954.0
2023-04-06 10:30:00,33.05,33.17,32.99,33.12,83877.0,31.4299,31.544,31.3728,31.4964,83877.0
2023-04-06 10:35:00,33.12,33.15,32.99,33.02,72040.0,31.4964,31.525,31.3728,31.4013,72040.0
2023-04-06 10:40:00,33.03,33.04,32.85,32.93,59952.0,31.4108,31.4203,31.2397,31.3157,59952.0
2023-04-06 10:45:00,32.92,33.03,32.91,32.98,49275.0,31.3062,31.4108,31.2967,31.3633,49275.0
2023-04-06 10:50:00,32.98,33.06,32.98,33.0,42404.0,31.3633,31.4394,31.3633,31.3823,42404.0
2023-04-06 10:55:00,32.99,33.01,32.93,33.0,56697.0,31.3728,31.3918,31.3157,31.3823,56697.0
2023-04-06 11:00:00,32.99,33.02,32.96,32.96,102045.0,31.3728,31.4013,31.3443,31.3443,102045.0
2023-04-06 11:05:00,32.96,33.02,32.95,32.98,44587.0,31.3443,31.4013,31.3348,31.3633,44587.0
2023-04-06 11:10:00,32.98,33.02,32.97,33.0,53844.0,31.3633,31.4013,31.3538,31.3823,53844.0
2023-04-06 11:15:00,33.0,33.0,32.84,32.84,69379.0,31.3823,31.3823,31.2301,31.2301,69379.0
2023-04-06 11:20:00,32.84,32.86,32.79,32.81,32986.0,31.2301,31.2492,31.1826,31.2016,32986.0
2023-04-06 11:25:00,32.8,32.92,32.8,32.88,27578.0,31.1921,31.3062,31.1921,31.2682,27578.0
2023-04-06 11:30:00,32.87,32.87,32.81,32.84,22292.0,31.2587,31.2587,31.2016,31.2301,22292.0
2023-04-06 11:35:00,32.84,32.88,32.84,32.87,28602.0,31.2301,31.2682,31.2301,31.2587,28602.0
2023-04-06 11:40:00,32.86,32.88,32.75,32.78,49455.0,31.2492,31.2682,31.1446,31.1731,49455.0
2023-04-06 11:45:00,32.78,32.87,32.74,32.83,43170.0,31.1731,31.2587,31.1351,31.2206,43170.0
2023-04-06 11:50:00,32.83,32.83,32.73,32.81,37869.0,31.2206,31.2206,31.1255,31.2016,37869.0
2023-04-06 11:55:00,32.81,32.91,32.81,32.88,20862.0,31.2016,31.2967,31.2016,31.2682,20862.0
2023-04-06 12:00:00,32.88,32.9,32.8,32.83,43801.0,31.2682,31.2872,31.1921,31.2206,43801.0
2023-04-06 12:05:00,32.84,32.85,32.77,32.77,31068.0,31.2301,31.2397,31.1636,31.1636,31068.0
2023-04-06 12:10:00,32.78,32.8,32.75,32.79,23464.0,31.1731,31.1921,31.1446,31.1826,23464.0
2023-04-06 12:15:00,32.79,32.8,32.75,32.77,23774.0,31.1826,31.1921,31.1446,31.1636,23774.0
2023-04-06 12:20:00,32.77,32.79,32.74,32.79,10606.0,31.1636,31.1826,31.1351,31.1826,10606.0
2023-04-06 12:25:00,32.78,32.79,32.72,32.72,21419.0,31.1731,31.1826,31.116,31.116,21419.0
2023-04-06 12:30:00,32.72,32.88,32.72,32.86,49343.0,31.116,31.2682,31.116,31.2492,49343.0
2023-04-06 12:35:00,32.86,32.87,32.82,32.84,21296.0,31.2492,31.2587,31.2111,31.2301,21296.0
2023-04-06 12:40:00,32.84,32.85,32.81,32.82,13363.0,31.2301,31.2397,31.2016,31.2111,13363.0
2023-04-06 12:45:00,32.82,32.84,32.71,32.72,49648.0,31.2111,31.2301,31.1065,31.116,49648.0
2023-04-06 12:50:00,32.71,32.76,32.7,32.73,40329.0,31.1065,31.1541,31.097,31.1255,40329.0
2023-04-06 12:55:00,32.72,32.72,32.66,32.68,28694.0,31.116,31.116,31.059,31.078,28694.0
2023-04-06 13:00:00,32.68,32.7,32.64,32.65,48672.0,31.078,31.097,31.04,31.0495,48672.0
2023-04-06 13:05:00,32.65,32.68,32.62,32.65,68728.0,31.0495,31.078,31.0209,31.0495,68728.0
2023-04-06 13:10:00,32.66,32.7,32.64,32.69,21575.0,31.059,31.097,31.04,31.0875,21575.0
2023-04-06 13:15:00,32.69,32.75,32.69,32.73,25927.0,31.0875,31.1446,31.0875,31.1255,25927.0
2023-04-06 13:20:00,32.73,32.79,32.73,32.77,55119.0,31.1255,31.1826,31.1255,31.1636,55119.0
2023-04-06 13:25:00,32.77,32.8,32.75,32.78,28419.0,31.1636,31.1921,31.1446,31.1731,28419.0
2023-04-06 13:30:00,32.78,32.8,32.71,32.72,54972.0,31.1731,31.1921,31.1065,31.116,54972.0
2023-04-06 13:35:00,32.71,32.75,32.68,32.74,20548.0,31.1065,31.1446,31.078,31.1351,20548.0
2023-04-06 13:40:00,32.75,32.75,32.71,32.73,24882.0,31.1446,31.1446,31.1065,31.1255,24882.0
2023-04-06 13:45:00,32.72,32.72,32.68,32.68,20383.0,31.116,31.116,31.078,31.078,20383.0
2023-04-06 13:50:00,32.68,32.7,32.64,32.66,31409.0,31.078,31.097,31.04,31.059,31409.0
2023-04-06 13:55:00,32.66,32.67,32.62,32.64,25820.0,31.059,31.0685,31.0209,31.04,25820.0
2023-04-06 14:00:00,32.64,32.65,32.6,32.64,59155.0,31.04,31.0495,31.0019,31.04,59155.0
2023-04-06 14:05:00,32.64,32.71,32.64,32.71,24334.0,31.04,31.1065,31.04,31.1065,24334.0
2023-04-06 14:10:00,32.71,32.75,32.69,32.69,40108.0,31.1065,31.1446,31.0875,31.0875,40108.0
2023-04-06 14:15:00,32.7,32.73,32.69,32.72,14529.0,31.097,31.1255,31.0875,31.116,14529.0
2023-04-06 14:20:00,32.72,32.73,32.68,32.68,29823.0,31.116,31.1255,31.078,31.078,29823.0
2023-04-06 14:25:00,32.68,32.78,32.68,32.77,26541.0,31.078,31.1731,31.078,31.1636,26541.0
2023-04-06 14:30:00,32.77,32.78,32.74,32.75,25331.0,31.1636,31.1731,31.1351,31.1446,25331.0
2023-04-06 14:35:00,32.75,32.76,32.72,32.73,18131.0,31.1446,31.1541,31.116,31.1255,18131.0
2023-04-06 14:40:00,32.73,32.76,32.72,32.76,24456.0,31.1255,31.1541,31.116,31.1541,24456.0
2023-04-06 14:45:00,32.76,32.8,32.75,32.79,38582.0,31.1541,31.1921,31.1446,31.1826,38582.0
2023-04-06 14:50:00,32.79,32.8,32.78,32.79,33113.0,31.1826,31.1921,31.1731,31.1826,33113.0
2023-04-06 14:55:00,32.79,32.8,32.76,32.77,63442.0,31.1826,31.1921,31.1541,31.1636,63442.0
2023-04-06 15:00:00,32.75,32.78,32.73,32.74,67953.0,31.1446,31.1731,31.1255,31.1351,67953.0
2023-04-06 15:05:00,32.74,32.76,32.73,32.73,90124.0,31.1351,31.1541,31.1255,31.1255,90124.0
2023-04-06 15:10:00,32.73,32.74,32.71,32.73,133081.0,31.1255,31.1351,31.1065,31.1255,133081.0
2023-04-06 15:15:00,32.72,32.76,32.72,32.75,57141.0,31.116,31.1541,31.116,31.1446,57141.0
2023-04-06 15:20:00,32.75,32.76,32.57,32.58,88002.0,31.1446,31.1541,30.9734,30.9829,88002.0
2023-04-06 15:25:00,32.58,32.64,32.51,32.63,118568.0,30.9829,31.04,30.9163,31.0304,118568.0
2023-04-06 15:30:00,32.64,32.68,32.62,32.67,61977.0,31.04,31.078,31.0209,31.0685,61977.0
2023-04-06 15:35:00,32.66,32.73,32.66,32.67,54203.0,31.059,31.1255,31.059,31.0685,54203.0
2023-04-06 15:40:00,32.67,32.69,32.64,32.66,75934.0,31.0685,31.0875,31.04,31.059,75934.0
2023-04-06 15:45:00,32.66,32.68,32.62,32.66,95960.0,31.059,31.078,31.0209,31.059,95960.0
2023-04-06 15:50:00,32.66,32.71,32.64,32.66,163502.0,31.059,31.1065,31.04,31.059,163502.0
2023-04-06 15:55:00,32.65,32.72,32.65,32.72,306720.0,31.0495,31.116,31.0495,31.116,306720.0
2023-04-10 09:30:00,32.91,33.05,32.75,32.84,201029.0,31.2967,31.4299,31.1446,31.2301,201029.0
2023-04-10 09:35:00,32.84,33.01,32.82,32.95,67384.0,31.2301,31.3918,31.2111,31.3348,67384.0
2023-04-10 09:40:00,32.97,33.23,32.97,33.18,108210.0,31.3538,31.601,31.3538,31.5535,108210.0
2023-04-10 09:45:00,33.16,33.35,33.16,33.33,94625.0,31.5345,31.7151,31.5345,31.6961,94625.0
2023-04-10 09:50:00,33.33,33.49,33.32,33.41,95412.0,31.6961,31.8483,31.6866,31.7722,95412.0
2023-04-10 09:55:00,33.41,33.43,33.31,33.33,70545.0,31.7722,31.7912,31.6771,31.6961,70545.0
2023-04-10 10:00:00,33.32,33.43,33.3,33.37,91473.0,31.6866,31.7912,31.6676,31.7342,91473.0
2023-04-10 10:05:00,33.36,33.56,33.34,33.52,100920.0,31.7247,31.9149,31.7056,31.8768,100920.0
2023-04-10 10:10:00,33.51,33.6,33.46,33.55,114070.0,31.8673,31.9529,31.8198,31.9053,114070.0
2023-04-10 10:15:00,33.57,33.64,33.55,33.59,60916.0,31.9244,31.9909,31.9053,31.9434,60916.0
2023-04-10 10:20:00,33.59,33.6,33.48,33.5,44170.0,31.9434,31.9529,31.8388,31.8578,44170.0
2023-04-10 10:25:00,33.5,33.56,33.43,33.55,42525.0,31.8578,31.9149,31.7912,31.9053,42525.0
2023-04-10 10:30:00,33.55,33.6,33.53,33.55,31936.0,31.9053,31.9529,31.8863,31.9053,31936.0
2023-04-10 10:35:00,33.54,33.67,33.54,33.65,60460.0,31.8958,32.0195,31.8958,32.0004,60460.0
2023-04-10 10:40:00,33.65,33.68,33.51,33.52,109743.0,32.0004,32.029,31.8673,31.8768,109743.0
2023-04-10 10:45:00,33.52,33.53,33.4,33.51,104116.0,31.8768,31.8863,31.7627,31.8673,104116.0
2023-04-10 10:50:00,33.5,33.52,33.44,33.46,83113.0,31.8578,31.8768,31.8007,31.8198,83113.0
2023-04-10 10:55:00,33.47,33.55,33.44,33.45,72730.0,31.8293,31.9053,31.8007,31.8102,72730.0
2023-04-10 11:00:00,33.46,33.53,33.43,33.51,106833.0,31.8198,31.8863,31.7912,31.8673,106833.0
2023-04-10 11:05:00,33.52,33.55,33.46,33.46,51962.0,31.8768,31.9053,31.8198,31.8198,51962.0
2023-04-10 11:10:00,33.46,33.53,33.46,33.5,59525.0,31.8198,31.8863,31.8198,31.8578,59525.0
2023-04-10 11:15:00,33.5,33.51,33.42,33.48,72864.0,31.8578,31.8673,31.7817,31.8388,72864.0
2023-04-10 11:20:00,33.47,33.47,33.43,33.44,45532.0,31.8293,31.8293,31.7912,31.8007,45532.0
2023-04-10 11:25:00,33.44,33.5,33.4,33.45,86525.0,31.8007,31.8578,31.7627,31.8102,86525.0
2023-04-10 11:30:00,33.47,33.53,33.41,33.47,52048.0,31.8293,31.8863,31.7722,31.8293,52048.0
2023-04-10 11:35:00,33.46,33.53,33.46,33.49,77584.0,31.8198,31.8863,31.8198,31.8483,77584.0
2023-04-10 11:40:00,33.48,33.5,33.35,33.36,93425.0,31.8388,31.8578,31.7151,31.7247,93425.0
2023-04-10 11:45:00,33.36,33.42,33.33,33.4,51622.0,31.7247,31.7817,31.6961,31.7627,51622.0
2023-04-10 11:50:00,33.4,33.41,33.31,33.33,97930.0,31.7627,31.7722,31.6771,31.6961,97930.0
2023-04-10 11:55:00,33.33,33.33,33.22,33.3,67453.0,31.6961,31.6961,31.5915,31.6676,67453.0
2023-04-10 12:00:00,33.29,33.31,33.25,33.3,43591.0,31.6581,31.6771,31.62,31.6676,43591.0
2023-04-10 12:05:00,33.29,33.3,33.23,33.24,42388.0,31.6581,31.6676,31.601,31.6105,42388.0
2023-04-10 12:10:00,33.24,33.28,33.2,33.24,114951.0,31.6105,31.6486,31.5725,31.6105,114951.0
2023-04-10 12:15:00,33.23,33.27,33.14,33.16,68331.0,31.601,31.6391,31.5154,31.5345,68331.0
2023-04-10 12:20:00,33.16,33.26,33.16,33.25,19443.0,31.5345,31.6296,31.5345,31.62,19443.0
2023-04-10 12:25:00,33.26,33.26,33.2,33.21,17712.0,31.6296,31.6296,31.5725,31.582,17712.0
2023-04-10 12:30:00,33.22,33.25,33.14,33.15,66637.0,31.5915,31.62,31.5154,31.525,66637.0
2023-04-10 12:35:00,33.15,33.2,33.14,33.2,67726.0,31.525,31.5725,31.5154,31.5725,67726.0
2023-04-10 12:40:00,33.2,33.2,33.14,33.16,161589.0,31.5725,31.5725,31.5154,31.5345,161589.0
2023-04-10 12:45:00,33.16,33.19,33.09,33.11,40255.0,31.5345,31.563,31.4679,31.4869,40255.0
2023-04-10 12:50:00,33.11,33.14,33.09,33.14,36203.0,31.4869,31.5154,31.4679,31.5154,36203.0
2023-04-10 12:55:00,33.15,33.2,33.12,33.2,27450.0,31.525,31.5725,31.4964,31.5725,27450.0
2023-04-10 13:00:00,33.2,33.23,33.14,33.2,72518.0,31.5725,31.601,31.5154,31.5725,72518.0
2023-04-10 13:05:00,33.19,33.28,33.18,33.26,42347.0,31.563,31.6486,31.5535,31.6296,42347.0
2023-04-10 13:10:00,33.26,33.29,33.23,33.25,39699.0,31.6296,31.6581,31.601,31.62,39699.0
2023-04-10 13:15:00,33.25,33.26,33.23,33.26,28883.0,31.62,31.6296,31.601,31.6296,28883.0
2023-04-10 13:20:00,33.26,33.27,33.24,33.25,32099.0,31.6296,31.6391,31.6105,31.62,32099.0
2023-04-10 13:25:00,33.25,33.26,33.22,33.23,31567.0,31.62,31.6296,31.5915,31.601,31567.0
2023-04-10 13:30:00,33.23,33.23,33.19,33.23,56182.0,31.601,31.601,31.563,31.601,56182.0
2023-04-10 13:35:00,33.23,33.24,33.15,33.18,44690.0,31.601,31.6105,31.525,31.5535,44690.0
2023-04-10 13:40:00,33.18,33.22,33.15,33.2,31190.0,31.5535,31.5915,31.525,31.5725,31190.0
2023-04-10 13:45:00,33.21,33.23,33.18,33.23,44473.0,31.582,31.601,31.5535,31.601,44473.0
2023-04-10 13:50:00,33.22,33.23,33.19,33.2,38026.0,31.5915,31.601,31.563,31.5725,38026.0
2023-04-10 13:55:00,33.21,33.21,33.14,33.17,36110.0,31.582,31.582,31.5154,31.544,36110.0
2023-04-10 14:00:00,33.17,33.22,33.15,33.22,29855.0,31.544,31.5915,31.525,31.5915,29855.0
2023-04-10 14:05:00,33.22,33.25,33.19,33.2,35021.0,31.5915,31.62,31.563,31.5725,35021.0
2023-04-10 14:10:00,33.2,33.25,33.19,33.23,18380.0,31.5725,31.62,31.563,31.601,18380.0
2023-04-10 14:15:00,33.22,33.26,33.19,33.2,35962.0,31.5915,31.6296,31.563,31.5725,35962.0
2023-04-10 14:20:00,33.2,33.22,33.16,33.17,20881.0,31.5725,31.5915,31.5345,31.544,20881.0
2023-04-10 14:25:00,33.16,33.19,33.14,33.16,52310.0,31.5345,31.563,31.5154,31.5345,52310.0
2023-04-10 14:30:00,33.16,33.22,33.15,33.16,50193.0,31.5345,31.5915,31.525,31.5345,50193.0
2023-04-10 14:35:00,33.16,33.17,33.14,33.17,58253.0,31.5345,31.544,31.5154,31.544,58253.0
2023-04-10 14:40:00,33.16,33.18,33.13,33.14,99110.0,31.5345,31.5535,31.5059,31.5154,99110.0
2023-04-10 14:45:00,33.13,33.13,33.1,33.1,38417.0,31.5059,31.5059,31.4774,31.4774,38417.0
2023-04-10 14:50:00,33.1,33.13,33.07,33.08,20454.0,31.4774,31.5059,31.4489,31.4584,20454.0
2023-04-10 14:55:00,33.08,33.1,33.05,33.08,26762.0,31.4584,31.4774,31.4299,31.4584,26762.0
2023-04-10 15:00:00,33.08,33.12,33.06,33.09,38977.0,31.4584,31.4964,31.4394,31.4679,38977.0
2023-04-10 15:05:00,33.09,33.14,33.08,33.14,29827.0,31.4679,31.5154,31.4584,31.5154,29827.0
2023-04-10 15:10:00,33.14,33.14,33.09,33.11,43334.0,31.5154,31.5154,31.4679,31.4869,43334.0
2023-04-10 15:15:00,33.12,33.15,33.09,33.14,52836.0,31.4964,31.525,31.4679,31.5154,52836.0
2023-04-10 15:20:00,33.13,33.17,33.07,33.09,54353.0,31.5059,31.544,31.4489,31.4679,54353.0
2023-04-10 15:25:00,33.09,33.13,33.06,33.1,43455.0,31.4679,31.5059,31.4394,31.4774,43455.0
2023-04-10 15:30:00,33.1,33.12,33.08,33.11,60165.0,31.4774,31.4964,31.4584,31.4869,60165.0
2023-04-10 15:35:00,33.11,33.15,33.09,33.09,58765.0,31.4869,31.525,31.4679,31.4679,58765.0
2023-04-10 15:40:00,33.08,33.13,33.08,33.1,56500.0,31.4584,31.5059,31.4584,31.4774,56500.0
2023-04-10 15:45:00,33.09,33.13,33.06,33.11,119958.0,31.4679,31.5059,31.4394,31.4869,119958.0
2023-04-10 15:50:00,33.1,33.12,33.01,33.01,151890.0,31.4774,31.4964,31.3918,31.3918,151890.0
2023-04-10 15:55:00,33.02,33.1,33.01,33.09,235656.0,31.4013,31.4774,31.3918,31.4679,235656.0
2023-04-11 09:30:00,33.3,33.44,33.16,33.19,180798.0,31.6676,31.8007,31.5345,31.563,180798.0
2023-04-11 09:35:00,33.17,33.32,33.17,33.3,52309.0,31.544,31.6866,31.544,31.6676,52309.0
2023-04-11 09:40:00,33.32,33.49,33.3,33.46,264988.0,31.6866,31.8483,31.6676,31.8198,264988.0
2023-04-11 09:45:00,33.48,33.55,33.43,33.52,98515.0,31.8388,31.9053,31.7912,31.8768,98515.0
2023-04-11 09:50:00,33.53,33.53,33.3,33.32,78082.0,31.8863,31.8863,31.6676,31.6866,78082.0
2023-04-11 09:55:00,33.32,33.32,33.09,33.12,73956.0,31.6866,31.6866,31.4679,31.4964,73956.0
2023-04-11 10:00:00,33.13,33.3,33.13,33.26,63898.0,31.5059,31.6676,31.5059,31.6296,63898.0
2023-04-11 10:05:00,33.26,33.37,33.26,33.3,64289.0,31.6296,31.7342,31.6296,31.6676,64289.0
2023-04-11 10:10:00,33.3,33.45,33.3,33.4,75416.0,31.6676,31.8102,31.6676,31.7627,75416.0
2023-04-11 10:15:00,33.38,33.47,33.36,33.45,30338.0,31.7437,31.8293,31.7247,31.8102,30338.0
2023-04-11 10:20:00,33.45,33.54,33.44,33.53,53400.0,31.8102,31.8958,31.8007,31.8863,53400.0
2023-04-11 10:25:00,33.53,33.55,33.48,33.51,40523.0,31.8863,31.9053,31.8388,31.8673,40523.0
2023-04-11 10:30:00,33.51,33.55,33.46,33.48,53768.0,31.8673,31.9053,31.8198,31.8388,53768.0
2023-04-11 10:35:00,33.47,33.49,33.38,33.42,52629.0,31.8293,31.8483,31.7437,31.7817,52629.0
2023-04-11 10:40:00,33.42,33.49,33.38,33.48,61366.0,31.7817,31.8483,31.7437,31.8388,61366.0
2023-04-11 10:45:00,33.48,33.56,33.41,33.55,72201.0,31.8388,31.9149,31.7722,31.9053,72201.0
2023-04-11 10:50:00,33.54,33.57,33.5,33.51,44723.0,31.8958,31.9244,31.8578,31.8673,44723.0
2023-04-11 10:55:00,33.52,33.61,33.52,33.57,52216.0,31.8768,31.9624,31.8768,31.9244,52216.0
2023-04-11 11:00:00,33.58,33.69,33.57,33.65,57341.0,31.9339,32.0385,31.9244,32.0004,57341.0
2023-04-11 11:05:00,33.65,33.65,33.57,33.57,74084.0,32.0004,32.0004,31.9244,31.9244,74084.0
2023-04-11 11:10:00,33.57,33.6,33.53,33.57,76927.0,31.9244,31.9529,31.8863,31.9244,76927.0
2023-04-11 11:15:00,33.57,33.59,33.49,33.59,41439.0,31.9244,31.9434,31.8483,31.9434,41439.0
2023-04-11 11:20:00,33.59,33.69,33.58,33.69,35974.0,31.9434,32.0385,31.9339,32.0385,35974.0
2023-04-11 11:25:00,33.69,33.79,33.69,33.75,81396.0,32.0385,32.1336,32.0385,32.0955,81396.0
2023-04-11 11:30:00,33.74,33.78,33.73,33.76,63993.0,32.086,32.1241,32.0765,32.105,63993.0
2023-04-11 11:35:00,33.75,33.9,33.72,33.89,78332.0,32.0955,32.2382,32.067,32.2287,78332.0
2023-04-11 11:40:00,33.9,33.95,33.87,33.94,42190.0,32.2382,32.2857,32.2097,32.2762,42190.0
2023-04-11 11:45:00,33.94,34.07,33.93,34.05,92695.0,32.2762,32.3999,32.2667,32.3808,92695.0
2023-04-11 11:50:00,34.05,34.18,34.04,34.17,136734.0,32.3808,32.5045,32.3713,32.495,136734.0
2023-04-11 11:55:00,34.18,34.22,34.13,34.16,128881.0,32.5045,32.5425,32.4569,32.4854,128881.0
2023-04-11 12:00:00,34.18,34.19,34.0,34.02,141752.0,32.5045,32.514,32.3333,32.3523,141752.0
2023-04-11 12:05:00,34.02,34.07,33.97,33.98,35755.0,32.3523,32.3999,32.3048,32.3143,35755.0
2023-04-11 12:10:00,33.98,34.02,33.93,33.94,38124.0,32.3143,32.3523,32.2667,32.2762,38124.0
2023-04-11 12:15:00,33.94,33.96,33.89,33.93,55792.0,32.2762,32.2952,32.2287,32.2667,55792.0
2023-04-11 12:20:00,33.93,33.94,33.89,33.94,33150.0,32.2667,32.2762,32.2287,32.2762,33150.0
2023-04-11 12:25:00,33.94,33.94,33.88,33.89,21062.0,32.2762,32.2762,32.2192,32.2287,21062.0
2023-04-11 12:30:00,33.88,33.91,33.85,33.87,41175.0,32.2192,32.2477,32.1906,32.2097,41175.0
2023-04-11 12:35:00,33.88,33.88,33.76,33.79,55733.0,32.2192,32.2192,32.105,32.1336,55733.0
2023-04-11 12:40:00,33.79,33.79,33.72,33.74,49756.0,32.1336,32.1336,32.067,32.086,49756.0
2023-04-11 12:45:00,33.75,33.82,33.74,33.8,52833.0,32.0955,32.1621,32.086,32.1431,52833.0
2023-04-11 12:50:00,33.8,33.83,33.8,33.82,22280.0,32.1431,32.1716,32.1431,32.1621,22280.0
2023-04-11 12:55:00,33.83,33.92,33.81,33.91,71678.0,32.1716,32.2572,32.1526,32.2477,71678.0
2023-04-11 13:00:00,33.91,33.93,33.89,33.91,36364.0,32.2477,32.2667,32.2287,32.2477,36364.0
2023-04-11 13:05:00,33.91,34.04,33.9,34.04,64461.0,32.2477,32.3713,32.2382,32.3713,64461.0
2023-04-11 13:10:00,34.03,34.07,34.02,34.06,54986.0,32.3618,32.3999,32.3523,32.3903,54986.0
2023-04-11 13:15:00,34.05,34.08,34.01,34.05,39858.0,32.3808,32.4094,32.3428,32.3808,39858.0
2023-04-11 13:20:00,34.05,34.05,33.93,33.94,43953.0,32.3808,32.3808,32.2667,32.2762,43953.0
2023-04-11 13:25:00,33.95,33.99,33.93,33.99,59463.0,32.2857,32.3238,32.2667,32.3238,59463.0
2023-04-11 13:30:00,33.98,34.0,33.93,33.95,41751.0,32.3143,32.3333,32.2667,32.2857,41751.0
2023-04-11 13:35:00,33.95,33.98,33.92,33.96,29233.0,32.2857,32.3143,32.2572,32.2952,29233.0
2023-04-11 13:40:00,33.95,33.96,33.91,33.91,40149.0,32.2857,32.2952,32.2477,32.2477,40149.0
2023-04-11 13:45:00,33.91,33.92,33.87,33.89,44405.0,32.2477,32.2572,32.2097,32.2287,44405.0
2023-04-11 13:50:00,33.89,33.93,33.86,33.92,73605.0,32.2287,32.2667,32.2001,32.2572,73605.0
2023-04-11 13:55:00,33.93,34.01,33.92,34.0,55299.0,32.2667,32.3428,32.2572,32.3333,55299.0
2023-04-11 14:00:00,34.01,34.05,33.99,34.03,58215.0,32.3428,32.3808,32.3238,32.3618,58215.0
2023-04-11 14:05:00,34.02,34.08,34.02,34.08,45126.0,32.3523,32.4094,32.3523,32.4094,45126.0
2023-04-11 14:10:00,34.08,34.09,34.05,34.07,57295.0,32.4094,32.4189,32.3808,32.3999,57295.0
2023-04-11 14:15:00,34.07,34.07,34.01,34.02,50088.0,32.3999,32.3999,32.3428,32.3523,50088.0
2023-04-11 14:20:00,34.02,34.03,33.97,33.97,36299.0,32.3523,32.3618,32.3048,32.3048,36299.0
2023-04-11 14:25:00,33.97,34.0,33.95,34.0,45902.0,32.3048,32.3333,32.2857,32.3333,45902.0
2023-04-11 14:30:00,34.0,34.0,33.96,33.98,71962.0,32.3333,32.3333,32.2952,32.3143,71962.0
2023-04-11 14:35:00,33.98,34.01,33.96,33.97,30340.0,32.3143,32.3428,32.2952,32.3048,30340.0
2023-04-11 14:40:00,33.97,33.99,33.95,33.98,63492.0,32.3048,32.3238,32.2857,32.3143,63492.0
2023-04-11 14:45:00,33.97,33.99,33.9,33.9,56217.0,32.3048,32.3238,32.2382,32.2382,56217.0
2023-04-11 14:50:00,33.91,33.94,33.89,33.94,43370.0,32.2477,32.2762,32.2287,32.2762,43370.0
2023-04-11 14:55:00,33.94,33.94,33.87,33.9,52102.0,32.2762,32.2762,32.2097,32.2382,52102.0
2023-04-11 15:00:00,33.9,33.92,33.88,33.91,58251.0,32.2382,32.2572,32.2192,32.2477,58251.0
2023-04-11 15:05:00,33.91,33.92,33.86,33.86,53143.0,32.2477,32.2572,32.2001,32.2001,53143.0
2023-04-11 15:10:00,33.86,33.89,33.82,33.83,64061.0,32.2001,32.2287,32.1621,32.1716,64061.0
2023-04-11 15:15:00,33.83,33.84,33.8,33.83,92558.0,32.1716,32.1811,32.1431,32.1716,92558.0
2023-04-11 15:20:00,33.83,33.83,33.76,33.78,86824.0,32.1716,32.1716,32.105,32.1241,86824.0
2023-04-11 15:25:00,33.79,33.83,33.75,33.83,167982.0,32.1336,32.1716,32.0955,32.1716,167982.0
2023-04-11 15:30:00,33.83,33.86,33.81,33.84,79867.0,32.1716,32.2001,32.1526,32.1811,79867.0
2023-04-11 15:35:00,33.84,33.9,33.77,33.77,102206.0,32.1811,32.2382,32.1146,32.1146,102206.0
2023-04-11 15:40:00,33.77,33.82,33.75,33.81,104198.0,32.1146,32.1621,32.0955,32.1526,104198.0
2023-04-11 15:45:00,33.82,33.82,33.74,33.76,121914.0,32.1621,32.1621,32.086,32.105,121914.0
2023-04-11 15:50:00,33.77,33.78,33.68,33.71,161699.0,32.1146,32.1241,32.029,32.0575,161699.0
2023-04-11 15:55:00,33.7,33.74,33.62,33.74,309587.0,32.048,32.086,31.9719,32.086,309587.0
2023-04-12 09:30:00,33.85,33.97,33.67,33.77,189873.0,32.1906,32.3048,32.0195,32.1146,189873.0
2023-04-12 09:35:00,33.76,33.94,33.74,33.94,86567.0,32.105,32.2762,32.086,32.2762,86567.0
2023-04-12 09:40:00,33.94,33.97,33.86,33.89,57848.0,32.2762,32.3048,32.2001,32.2287,57848.0
2023-04-12 09:45:00,33.89,33.97,33.73,33.77,75280.0,32.2287,32.3048,32.0765,32.1146,75280.0
2023-04-12 09:50:00,33.76,33.82,33.6,33.79,73357.0,32.105,32.1621,31.9529,32.1336,73357.0
2023-04-12 09:55:00,33.8,33.92,33.73,33.73,89471.0,32.1431,32.2572,32.0765,32.0765,89471.0
2023-04-12 10:00:00,33.73,33.86,33.71,33.84,94932.0,32.0765,32.2001,32.0575,32.1811,94932.0
2023-04-12 10:05:00,33.85,33.88,33.78,33.88,74619.0,32.1906,32.2192,32.1241,32.2192,74619.0
2023-04-12 10:10:00,33.87,33.92,33.81,33.87,65352.0,32.2097,32.2572,32.1526,32.2097,65352.0
2023-04-12 10:15:00,33.88,33.94,33.78,33.8,86979.0,32.2192,32.2762,32.1241,32.1431,86979.0
2023-04-12 10:20:00,33.79,33.84,33.62,33.62,88529.0,32.1336,32.1811,31.9719,31.9719,88529.0
2023-04-12 10:25:00,33.61,33.72,33.55,33.71,67051.0,31.9624,32.067,31.9053,32.0575,67051.0
2023-04-12 10:30:00,33.71,33.73,33.53,33.56,68061.0,32.0575,32.0765,31.8863,31.9149,68061.0
2023-04-12 10:35:00,33.55,33.58,33.46,33.52,97581.0,31.9053,31.9339,31.8198,31.8768,97581.0
2023-04-12 10:40:00,33.52,33.58,33.47,33.48,53403.0,31.8768,31.9339,31.8293,31.8388,53403.0
2023-04-12 10:45:00,33.47,33.55,33.45,33.51,43043.0,31.8293,31.9053,31.8102,31.8673,43043.0
2023-04-12 10:50:00,33.5,33.56,33.45,33.49,53181.0,31.8578,31.9149,31.8102,31.8483,53181.0
2023-04-12 10:55:00,33.48,33.49,33.38,33.41,59880.0,31.8388,31.8483,31.7437,31.7722,59880.0
2023-04-12 11:00:00,33.41,33.5,33.36,33.38,47628.0,31.7722,31.8578,31.7247,31.7437,47628.0
2023-04-12 11:05:00,33.37,33.39,33.28,33.3,44299.0,31.7342,31.7532,31.6486,31.6676,44299.0
2023-04-12 11:10:00,33.31,33.41,33.3,33.41,52789.0,31.6771,31.7722,31.6676,31.7722,52789.0
2023-04-12 11:15:00,33.41,33.45,33.38,33.4,62669.0,31.7722,31.8102,31.7437,31.7627,62669.0
2023-04-12 11:20:00,33.41,33.42,33.37,33.41,43374.0,31.7722,31.7817,31.7342,31.7722,43374.0
2023-04-12 11:25:00,33.42,33.49,33.4,33.49,25945.0,31.7817,31.8483,31.7627,31.8483,25945.0
2023-04-12 11:30:00,33.5,33.54,33.44,33.46,50631.0,31.8578,31.8958,31.8007,31.8198,50631.0
2023-04-12 11:35:00,33.46,33.48,33.42,33.43,22103.0,31.8198,31.8388,31.7817,31.7912,22103.0
2023-04-12 11:40:00,33.43,33.55,33.42,33.54,29998.0,31.7912,31.9053,31.7817,31.8958,29998.0
2023-04-12 11:45:00,33.55,33.57,33.52,33.54,28447.0,31.9053,31.9244,31.8768,31.8958,28447.0
2023-04-12 11:50:00,33.54,33.54,33.49,33.5,21306.0,31.8958,31.8958,31.8483,31.8578,21306.0
2023-04-12 11:55:00,33.5,33.55,33.47,33.54,41792.0,31.8578,31.9053,31.8293,31.8958,41792.0
2023-04-12 12:00:00,33.54,33.59,33.53,33.57,45601.0,31.8958,31.9434,31.8863,31.9244,45601.0
2023-04-12 12:05:00,33.56,33.57,33.52,33.55,63121.0,31.9149,31.9244,31.8768,31.9053,63121.0
2023-04-12 12:10:00,33.55,33.62,33.54,33.59,61110.0,31.9053,31.9719,31.8958,31.9434,61110.0
2023-04-12 12:15:00,33.59,33.6,33.53,33.54,36792.0,31.9434,31.9529,31.8863,31.8958,36792.0
2023-04-12 12:20:00,33.54,33.59,33.51,33.57,97116.0,31.8958,31.9434,31.8673,31.9244,97116.0
2023-04-12 12:25:00,33.58,33.68,33.56,33.65,76365.0,31.9339,32.029,31.9149,32.0004,76365.0
2023-04-12 12:30:00,33.66,33.72,33.65,33.72,48203.0,32.01,32.067,32.0004,32.067,48203.0
2023-04-12 12:35:00,33.72,33.76,33.71,33.75,55389.0,32.067,32.105,32.0575,32.0955,55389.0
2023-04-12 12:40:00,33.75,33.77,33.72,33.75,62996.0,32.0955,32.1146,32.067,32.0955,62996.0
2023-04-12 12:45:00,33.75,33.81,33.74,33.75,48105.0,32.0955,32.1526,32.086,32.0955,48105.0
2023-04-12 12:50:00,33.76,33.8,33.75,33.79,23990.0,32.105,32.1431,32.0955,32.1336,23990.0
2023-04-12 12:55:00,33.79,33.85,33.78,33.84,52377.0,32.1336,32.1906,32.1241,32.1811,52377.0
2023-04-12 13:00:00,33.85,33.93,33.84,33.93,57607.0,32.1906,32.2667,32.1811,32.2667,57607.0
2023-04-12 13:05:00,33.93,33.98,33.89,33.98,83330.0,32.2667,32.3143,32.2287,32.3143,83330.0
2023-04-12 13:10:00,33.98,33.99,33.94,33.97,74915.0,32.3143,32.3238,32.2762,32.3048,74915.0
2023-04-12 13:15:00,33.97,33.97,33.91,33.93,80620.0,32.3048,32.3048,32.2477,32.2667,80620.0
2023-04-12 13:20:00,33.94,33.98,33.93,33.97,41425.0,32.2762,32.3143,32.2667,32.3048,41425.0
2023-04-12 13:25:00,33.97,34.03,33.96,33.97,42542.0,32.3048,32.3618,32.2952,32.3048,42542.0
2023-04-12 13:30:00,33.98,33.99,33.93,33.93,25524.0,32.3143,32.3238,32.2667,32.2667,25524.0
2023-04-12 13:35:00,33.93,33.94,33.84,33.84,42605.0,32.2667,32.2762,32.1811,32.1811,42605.0
2023-04-12 13:40:00,33.85,33.88,33.82,33.84,79670.0,32.1906,32.2192,32.1621,32.1811,79670.0
2023-04-12 13:45:00,33.83,33.88,33.79,33.84,35624.0,32.1716,32.2192,32.1336,32.1811,35624.0
2023-04-12 13:50:00,33.84,33.85,33.81,33.84,23973.0,32.1811,32.1906,32.1526,32.1811,23973.0
2023-04-12 13:55:00,33.84,33.87,33.82,33.86,25849.0,32.1811,32.2097,32.1621,32.2001,25849.0
2023-04-12 14:00:00,33.86,33.89,33.8,33.82,27439.0,32.2001,32.2287,32.1431,32.1621,27439.0
2023-04-12 14:05:00,33.82,33.87,33.79,33.82,42194.0,32.1621,32.2097,32.1336,32.1621,42194.0
2023-04-12 14:10:00,33.82,33.91,33.79,33.9,53692.0,32.1621,32.2477,32.1336,32.2382,53692.0
2023-04-12 14:15:00,33.9,33.93,33.89,33.89,26629.0,32.2382,32.2667,32.2287,32.2287,26629.0
2023-04-12 14:20:00,33.89,33.93,33.87,33.91,39181.0,32.2287,32.2667,32.2097,32.2477,39181.0
2023-04-12 14:25:00,33.91,33.91,33.73,33.74,95873.0,32.2477,32.2477,32.0765,32.086,95873.0
2023-04-12 14:30:00,33.74,33.74,33.67,33.71,35367.0,32.086,32.086,32.0195,32.0575,35367.0
2023-04-12 14:35:00,33.72,33.72,33.64,33.66,45380.0,32.067,32.067,31.9909,32.01,45380.0
2023-04-12 14:40:00,33.66,33.72,33.65,33.71,51763.0,32.01,32.067,32.0004,32.0575,51763.0
2023-04-12 14:45:00,33.7,33.73,33.69,33.72,45947.0,32.048,32.0765,32.0385,32.067,45947.0
2023-04-12 14:50:00,33.73,33.74,33.7,33.73,26490.0,32.0765,32.086,32.048,32.0765,26490.0
2023-04-12 14:55:00,33.73,33.75,33.7,33.73,43412.0,32.0765,32.0955,32.048,32.0765,43412.0
2023-04-12 15:00:00,33.72,33.77,33.66,33.66,48560.0,32.067,32.1146,32.01,32.01,48560.0
2023-04-12 15:05:00,33.66,33.7,33.65,33.66,53506.0,32.01,32.048,32.0004,32.01,53506.0
2023-04-12 15:10:00,33.66,33.67,33.57,33.61,59638.0,32.01,32.0195,31.9244,31.9624,59638.0
2023-04-12 15:15:00,33.6,33.6,33.51,33.59,61162.0,31.9529,31.9529,31.8673,31.9434,61162.0
2023-04-12 15:20:00,33.59,33.67,33.59,33.64,64555.0,31.9434,32.0195,31.9434,31.9909,64555.0
2023-04-12 15:25:00,33.64,33.68,33.58,33.61,73423.0,31.9909,32.029,31.9339,31.9624,73423.0
2023-04-12 15:30:00,33.61,33.64,33.59,33.59,69090.0,31.9624,31.9909,31.9434,31.9434,69090.0
2023-04-12 15:35:00,33.59,33.69,33.57,33.68,80014.0,31.9434,32.0385,31.9244,32.029,80014.0
2023-04-12 15:40:00,33.68,33.71,33.65,33.7,117901.0,32.029,32.0575,32.0004,32.048,117901.0
2023-04-12 15:45:00,33.69,33.74,33.62,33.63,103133.0,32.0385,32.086,31.9719,31.9814,103133.0
2023-04-12 15:50:00,33.62,33.65,33.59,33.6,111575.0,31.9719,32.0004,31.9434,31.9529,111575.0
2023-04-12 15:55:00,33.61,33.62,33.58,33.59,420969.0,31.9624,31.9719,31.9339,31.9434,420969.0
2023-04-13 09:30:00,33.62,33.68,33.47,33.65,111656.0,31.9719,32.029,31.8293,32.0004,111656.0
2023-04-13 09:35:00,33.64,33.65,33.54,33.64,61287.0,31.9909,32.0004,31.8958,31.9909,61287.0
2023-04-13 09:40:00,33.62,33.83,33.61,33.82,77414.0,31.9719,32.1716,31.9624,32.1621,77414.0
2023-04-13 09:45:00,33.83,33.95,33.73,33.95,126816.0,32.1716,32.2857,32.0765,32.2857,126816.0
2023-04-13 09:50:00,33.95,33.98,33.81,33.93,80491.0,32.2857,32.3143,32.1526,32.2667,80491.0
2023-04-13 09:55:00,33.94,33.98,33.8,33.83,62674.0,32.2762,32.3143,32.1431,32.1716,62674.0
2023-04-13 10:00:00,33.84,33.9,33.74,33.77,73034.0,32.1811,32.2382,32.086,32.1146,73034.0
2023-04-13 10:05:00,33.76,33.77,33.71,33.73,25013.0,32.105,32.1146,32.0575,32.0765,25013.0
2023-04-13 10:10:00,33.73,33.88,33.69,33.88,53915.0,32.0765,32.2192,32.0385,32.2192,53915.0
2023-04-13 10:15:00,33.88,33.92,33.83,33.85,63416.0,32.2192,32.2572,32.1716,32.1906,63416.0
2023-04-13 10:20:00,33.85,33.98,33.83,33.97,44967.0,32.1906,32.3143,32.1716,32.3048,44967.0
2023-04-13 10:25:00,33.98,34.03,33.94,34.02,76751.0,32.3143,32.3618,32.2762,32.3523,76751.0
2023-04-13 10:30:00,34.03,34.08,33.99,34.07,78271.0,32.3618,32.4094,32.3238,32.3999,78271.0
2023-04-13 10:35:00,34.08,34.09,33.98,33.98,46316.0,32.4094,32.4189,32.3143,32.3143,46316.0
2023-04-13 10:40:00,33.99,34.08,33.94,34.07,60561.0,32.3238,32.4094,32.2762,32.3999,60561.0
2023-04-13 10:45:00,34.09,34.11,34.02,34.03,46108.0,32.4189,32.4379,32.3523,32.3618,46108.0
2023-04-13 10:50:00,34.02,34.06,33.96,33.97,28096.0,32.3523,32.3903,32.2952,32.3048,28096.0
2023-04-13 10:55:00,33.97,33.98,33.94,33.96,21724.0,32.3048,32.3143,32.2762,32.2952,21724.0
2023-04-13 11:00:00,33.97,34.02,33.94,34.01,61143.0,32.3048,32.3523,32.2762,32.3428,61143.0
2023-04-13 11:05:00,34.01,34.07,34.0,34.03,87003.0,32.3428,32.3999,32.3333,32.3618,87003.0
2023-04-13 11:10:00,34.03,34.03,33.97,33.98,61511.0,32.3618,32.3618,32.3048,32.3143,61511.0
2023-04-13 11:15:00,33.98,33.99,33.91,33.94,44967.0,32.3143,32.3238,32.2477,32.2762,44967.0
2023-04-13 11:20:00,33.94,34.0,33.92,33.98,42475.0,32.2762,32.3333,32.2572,32.3143,42475.0
2023-04-13 11:25:00,33.97,34.01,33.96,33.97,40309.0,32.3048,32.3428,32.2952,32.3048,40309.0
2023-04-13 11:30:00,33.96,33.97,33.89,33.91,61525.0,32.2952,32.3048,32.2287,32.2477,61525.0
2023-04-13 11:35:00,33.91,33.92,33.84,33.87,37279.0,32.2477,32.2572,32.1811,32.2097,37279.0
2023-04-13 11:40:00,33.87,33.94,33.83,33.85,88676.0,32.2097,32.2762,32.1716,32.1906,88676.0
2023-04-13 11:45:00,33.84,33.85,33.73,33.74,110260.0,32.1811,32.1906,32.0765,32.086,110260.0
2023-04-13 11:50:00,33.74,33.74,33.65,33.65,64892.0,32.086,32.086,32.0004,32.0004,64892.0
2023-04-13 11:55:00,33.65,33.7,33.61,33.7,67056.0,32.0004,32.048,31.9624,32.048,67056.0
2023-04-13 12:00:00,33.7,33.77,33.68,33.74,53400.0,32.048,32.1146,32.029,32.086,53400.0
2023-04-13 12:05:00,33.74,33.76,33.72,33.74,72632.0,32.086,32.105,32.067,32.086,72632.0
2023-04-13 12:10:00,33.74,33.79,33.72,33.73,35062.0,32.086,32.1336,32.067,32.0765,35062.0
2023-04-13 12:15:00,33.73,33.76,33.72,33.76,14494.0,32.0765,32.105,32.067,32.105,14494.0
2023-04-13 12:20:00,33.76,33.82,33.76,33.79,30798.0,32.105,32.1621,32.105,32.1336,30798.0
2023-04-13 12:25:00,33.79,33.79,33.72,33.75,20394.0,32.1336,32.1336,32.067,32.0955,20394.0
2023-04-13 12:30:00,33.75,33.8,33.75,33.8,16128.0,32.0955,32.1431,32.0955,32.1431,16128.0
2023-04-13 12:35:00,33.79,33.83,33.76,33.83,31005.0,32.1336,32.1716,32.105,32.1716,31005.0
2023-04-13 12:40:00,33.82,33.83,33.78,33.82,28823.0,32.1621,32.1716,32.1241,32.1621,28823.0
2023-04-13 12:45:00,33.82,33.82,33.79,33.8,16580.0,32.1621,32.1621,32.1336,32.1431,16580.0
2023-04-13 12:50:00,33.8,33.83,33.79,33.79,18987.0,32.1431,32.1716,32.1336,32.1336,18987.0
2023-04-13 12:55:00,33.79,33.79,33.75,33.79,21217.0,32.1336,32.1336,32.0955,32.1336,21217.0
2023-04-13 13:00:00,33.78,33.78,33.7,33.72,42631.0,32.1241,32.1241,32.048,32.067,42631.0
2023-04-13 13:05:00,33.72,33.77,33.72,33.74,42941.0,32.067,32.1146,32.067,32.086,42941.0
2023-04-13 13:10:00,33.74,33.77,33.74,33.74,27094.0,32.086,32.1146,32.086,32.086,27094.0
2023-04-13 13:15:00,33.74,33.82,33.74,33.8,20039.0,32.086,32.1621,32.086,32.1431,20039.0
2023-04-13 13:20:00,33.81,33.81,33.76,33.79,18625.0,32.1526,32.1526,32.105,32.1336,18625.0
2023-04-13 13:25:00,33.79,33.81,33.74,33.75,26487.0,32.1336,32.1526,32.086,32.0955,26487.0
2023-04-13 13:30:00,33.75,33.79,33.73,33.79,35385.0,32.0955,32.1336,32.0765,32.1336,35385.0
2023-04-13 13:35:00,33.78,33.9,33.78,33.89,70788.0,32.1241,32.2382,32.1241,32.2287,70788.0
2023-04-13 13:40:00,33.9,33.91,33.87,33.91,38714.0,32.2382,32.2477,32.2097,32.2477,38714.0
2023-04-13 13:45:00,33.91,33.94,33.88,33.9,33333.0,32.2477,32.2762,32.2192,32.2382,33333.0
2023-04-13 13:50:00,33.9,33.94,33.9,33.9,23542.0,32.2382,32.2762,32.2382,32.2382,23542.0
2023-04-13 13:55:00,33.89,33.9,33.87,33.9,21063.0,32.2287,32.2382,32.2097,32.2382,21063.0
2023-04-13 14:00:00,33.89,33.94,33.89,33.91,38674.0,32.2287,32.2762,32.2287,32.2477,38674.0
2023-04-13 14:05:00,33.9,33.93,33.89,33.92,27308.0,32.2382,32.2667,32.2287,32.2572,27308.0
2023-04-13 14:10:00,33.92,33.93,33.89,33.92,32287.0,32.2572,32.2667,32.2287,32.2572,32287.0
2023-04-13 14:15:00,33.92,34.0,33.92,33.94,106118.0,32.2572,32.3333,32.2572,32.2762,106118.0
2023-04-13 14:20:00,33.94,33.97,33.93,33.94,47007.0,32.2762,32.3048,32.2667,32.2762,47007.0
2023-04-13 14:25:00,33.93,33.94,33.92,33.93,52211.0,32.2667,32.2762,32.2572,32.2667,52211.0
2023-04-13 14:30:00,33.93,33.95,33.92,33.94,37191.0,32.2667,32.2857,32.2572,32.2762,37191.0
2023-04-13 14:35:00,33.94,33.95,33.89,33.91,60416.0,32.2762,32.2857,32.2287,32.2477,60416.0
2023-04-13 14:40:00,33.9,33.93,33.88,33.91,24318.0,32.2382,32.2667,32.2192,32.2477,24318.0
2023-04-13 14:45:00,33.91,33.94,33.87,33.88,29440.0,32.2477,32.2762,32.2097,32.2192,29440.0
2023-04-13 14:50:00,33.88,33.88,33.83,33.83,16605.0,32.2192,32.2192,32.1716,32.1716,16605.0
2023-04-13 14:55:00,33.84,33.88,33.83,33.87,37002.0,32.1811,32.2192,32.1716,32.2097,37002.0
2023-04-13 15:00:00,33.87,33.89,33.84,33.85,38649.0,32.2097,32.2287,32.1811,32.1906,38649.0
2023-04-13 15:05:00,33.86,33.88,33.85,33.86,24168.0,32.2001,32.2192,32.1906,32.2001,24168.0
2023-04-13 15:10:00,33.86,33.88,33.82,33.82,35814.0,32.2001,32.2192,32.1621,32.1621,35814.0
2023-04-13 15:15:00,33.82,33.83,33.78,33.8,25617.0,32.1621,32.1716,32.1241,32.1431,25617.0
2023-04-13 15:20:00,33.8,33.83,33.75,33.77,61233.0,32.1431,32.1716,32.0955,32.1146,61233.0
2023-04-13 15:25:00,33.77,33.81,33.75,33.81,48315.0,32.1146,32.1526,32.0955,32.1526,48315.0
2023-04-13 15:30:00,33.8,33.83,33.78,33.79,55561.0,32.1431,32.1716,32.1241,32.1336,55561.0
2023-04-13 15:35:00,33.79,33.8,33.77,33.8,27350.0,32.1336,32.1431,32.1146,32.1431,27350.0
2023-04-13 15:40:00,33.8,33.83,33.77,33.81,54971.0,32.1431,32.1716,32.1146,32.1526,54971.0
2023-04-13 15:45:00,33.81,33.85,33.77,33.81,94602.0,32.1526,32.1906,32.1146,32.1526,94602.0
2023-04-13 15:50:00,33.8,33.84,33.79,33.81,127565.0,32.1431,32.1811,32.1336,32.1526,127565.0
2023-04-13 15:55:00,33.81,33.82,33.77,33.81,232963.0,32.1526,32.1621,32.1146,32.1526,232963.0
2023-04-14 09:30:00,33.94,34.09,33.87,33.89,161881.0,32.2762,32.4189,32.2097,32.2287,161881.0
2023-04-14 09:35:00,33.9,33.97,33.8,33.84,71388.0,32.2382,32.3048,32.1431,32.1811,71388.0
2023-04-14 09:40:00,33.84,33.94,33.77,33.9,111966.0,32.1811,32.2762,32.1146,32.2382,111966.0
2023-04-14 09:45:00,33.91,34.0,33.88,33.94,93949.0,32.2477,32.3333,32.2192,32.2762,93949.0
2023-04-14 09:50:00,33.95,33.97,33.85,33.86,59751.0,32.2857,32.3048,32.1906,32.2001,59751.0
2023-04-14 09:55:00,33.86,33.99,33.83,33.89,71141.0,32.2001,32.3238,32.1716,32.2287,71141.0
2023-04-14 10:00:00,33.88,33.95,33.83,33.91,80971.0,32.2192,32.2857,32.1716,32.2477,80971.0
2023-04-14 10:05:00,33.91,33.92,33.69,33.82,136328.0,32.2477,32.2572,32.0385,32.1621,136328.0
2023-04-14 10:10:00,33.84,33.94,33.79,33.8,78726.0,32.1811,32.2762,32.1336,32.1431,78726.0
2023-04-14 10:15:00,33.79,33.83,33.64,33.66,74930.0,32.1336,32.1716,31.9909,32.01,74930.0
2023-04-14 10:20:00,33.67,33.7,33.5,33.62,153485.0,32.0195,32.048,31.8578,31.9719,153485.0
2023-04-14 10:25:00,33.65,33.68,33.59,33.66,111437.0,32.0004,32.029,31.9434,32.01,111437.0
2023-04-14 10:30:00,33.67,33.68,33.44,33.53,213101.0,32.0195,32.029,31.8007,31.8863,213101.0
2023-04-14 10:35:00,33.52,33.69,33.4,33.66,150887.0,31.8768,32.0385,31.7627,32.01,150887.0
2023-04-14 10:40:00,33.66,33.7,33.49,33.61,89159.0,32.01,32.048,31.8483,31.9624,89159.0
2023-04-14 10:45:00,33.61,33.69,33.56,33.62,68861.0,31.9624,32.0385,31.9149,31.9719,68861.0
2023-04-14 10:50:00,33.61,33.69,33.56,33.59,68603.0,31.9624,32.0385,31.9149,31.9434,68603.0
2023-04-14 10:55:00,33.58,33.59,33.48,33.51,70633.0,31.9339,31.9434,31.8388,31.8673,70633.0
2023-04-14 11:00:00,33.51,33.53,33.45,33.48,100142.0,31.8673,31.8863,31.8102,31.8388,100142.0
2023-04-14 11:05:00,33.47,33.56,33.47,33.5,77363.0,31.8293,31.9149,31.8293,31.8578,77363.0
2023-04-14 11:10:00,33.5,33.55,33.37,33.41,107567.0,31.8578,31.9053,31.7342,31.7722,107567.0
2023-04-14 11:15:00,33.41,33.49,33.4,33.46,47997.0,31.7722,31.8483,31.7627,31.8198,47997.0
2023-04-14 11:20:00,33.45,33.48,33.42,33.45,40204.0,31.8102,31.8388,31.7817,31.8102,40204.0
2023-04-14 11:25:00,33.45,33.5,33.39,33.46,84007.0,31.8102,31.8578,31.7532,31.8198,84007.0
2023-04-14 11:30:00,33.46,33.57,33.45,33.57,74803.0,31.8198,31.9244,31.8102,31.9244,74803.0
2023-04-14 11:35:00,33.57,33.58,33.5,33.55,81239.0,31.9244,31.9339,31.8578,31.9053,81239.0
2023-04-14 11:40:00,33.54,33.61,33.52,33.54,81297.0,31.8958,31.9624,31.8768,31.8958,81297.0
2023-04-14 11:45:00,33.54,33.59,33.53,33.54,46898.0,31.8958,31.9434,31.8863,31.8958,46898.0
2023-04-14 11:50:00,33.54,33.55,33.48,33.52,40708.0,31.8958,31.9053,31.8388,31.8768,40708.0
2023-04-14 11:55:00,33.5,33.51,33.47,33.51,28322.0,31.8578,31.8673,31.8293,31.8673,28322.0
2023-04-14 12:00:00,33.5,33.54,33.42,33.43,50303.0,31.8578,31.8958,31.7817,31.7912,50303.0
2023-04-14 12:05:00,33.43,33.46,33.37,33.44,74191.0,31.7912,31.8198,31.7342,31.8007,74191.0
2023-04-14 12:10:00,33.45,33.45,33.38,33.38,34973.0,31.8102,31.8102,31.7437,31.7437,34973.0
2023-04-14 12:15:00,33.39,33.41,33.36,33.4,38922.0,31.7532,31.7722,31.7247,31.7627,38922.0
2023-04-14 12:20:00,33.39,33.42,33.36,33.37,38515.0,31.7532,31.7817,31.7247,31.7342,38515.0
2023-04-14 12:25:00,33.37,33.48,33.37,33.46,32224.0,31.7342,31.8388,31.7342,31.8198,32224.0
2023-04-14 12:30:00,33.46,33.53,33.45,33.49,39116.0,31.8198,31.8863,31.8102,31.8483,39116.0
2023-04-14 12:35:00,33.48,33.5,33.44,33.45,36216.0,31.8388,31.8578,31.8007,31.8102,36216.0
2023-04-14 12:40:00,33.45,33.5,33.44,33.44,53327.0,31.8102,31.8578,31.8007,31.8007,53327.0
2023-04-14 12:45:00,33.45,33.48,33.42,33.46,69059.0,31.8102,31.8388,31.7817,31.8198,69059.0
2023-04-14 12:50:00,33.46,33.49,33.42,33.44,30798.0,31.8198,31.8483,31.7817,31.8007,30798.0
2023-04-14 12:55:00,33.44,33.5,33.42,33.49,31239.0,31.8007,31.8578,31.7817,31.8483,31239.0
2023-04-14 13:00:00,33.5,33.57,33.49,33.5,31171.0,31.8578,31.9244,31.8483,31.8578,31171.0
2023-04-14 13:05:00,33.51,33.54,33.48,33.5,46598.0,31.8673,31.8958,31.8388,31.8578,46598.0
2023-04-14 13:10:00,33.49,33.5,33.43,33.45,32437.0,31.8483,31.8578,31.7912,31.8102,32437.0
2023-04-14 13:15:00,33.45,33.5,33.44,33.49,32336.0,31.8102,31.8578,31.8007,31.8483,32336.0
2023-04-14 13:20:00,33.49,33.49,33.43,33.48,34817.0,31.8483,31.8483,31.7912,31.8388,34817.0
2023-04-14 13:25:00,33.47,33.48,33.43,33.44,39462.0,31.8293,31.8388,31.7912,31.8007,39462.0
2023-04-14 13:30:00,33.43,33.44,33.38,33.39,48972.0,31.7912,31.8007,31.7437,31.7532,48972.0
2023-04-14 13:35:00,33.38,33.38,33.29,33.3,61140.0,31.7437,31.7437,31.6581,31.6676,61140.0
2023-04-14 13:40:00,33.3,33.34,33.28,33.32,36317.0,31.6676,31.7056,31.6486,31.6866,36317.0
2023-04-14 13:45:00,33.32,33.43,33.3,33.43,45330.0,31.6866,31.7912,31.6676,31.7912,45330.0
2023-04-14 13:50:00,33.43,33.45,33.34,33.36,51757.0,31.7912,31.8102,31.7056,31.7247,51757.0
2023-04-14 13:55:00,33.37,33.4,33.34,33.36,33623.0,31.7342,31.7627,31.7056,31.7247,33623.0
2023-04-14 14:00:00,33.36,33.45,33.35,33.41,98920.0,31.7247,31.8102,31.7151,31.7722,98920.0
2023-04-14 14:05:00,33.4,33.49,33.39,33.47,35576.0,31.7627,31.8483,31.7532,31.8293,35576.0
2023-04-14 14:10:00,33.47,33.49,33.44,33.46,26770.0,31.8293,31.8483,31.8007,31.8198,26770.0
2023-04-14 14:15:00,33.46,33.51,33.44,33.48,41325.0,31.8198,31.8673,31.8007,31.8388,41325.0
2023-04-14 14:20:00,33.48,33.54,33.48,33.52,34107.0,31.8388,31.8958,31.8388,31.8768,34107.0
2023-04-14 14:25:00,33.52,33.54,33.49,33.54,30038.0,31.8768,31.8958,31.8483,31.8958,30038.0
2023-04-14 14:30:00,33.54,33.57,33.53,33.54,33181.0,31.8958,31.9244,31.8863,31.8958,33181.0
2023-04-14 14:35:00,33.54,33.57,33.53,33.54,28647.0,31.8958,31.9244,31.8863,31.8958,28647.0
2023-04-14 14:40:00,33.54,33.56,33.51,33.55,37466.0,31.8958,31.9149,31.8673,31.9053,37466.0
2023-04-14 14:45:00,33.55,33.57,33.51,33.57,31058.0,31.9053,31.9244,31.8673,31.9244,31058.0
2023-04-14 14:50:00,33.56,33.56,33.51,33.54,27385.0,31.9149,31.9149,31.8673,31.8958,27385.0
2023-04-14 14:55:00,33.53,33.54,33.5,33.54,31533.0,31.8863,31.8958,31.8578,31.8958,31533.0
2023-04-14 15:00:00,33.54,33.55,33.5,33.51,39026.0,31.8958,31.9053,31.8578,31.8673,39026.0
2023-04-14 15:05:00,33.52,33.53,33.5,33.52,34031.0,31.8768,31.8863,31.8578,31.8768,34031.0
2023-04-14 15:10:00,33.52,33.54,33.49,33.52,65351.0,31.8768,31.8958,31.8483,31.8768,65351.0
2023-04-14 15:15:00,33.51,33.54,33.48,33.52,78782.0,31.8673,31.8958,31.8388,31.8768,78782.0
2023-04-14 15:20:00,33.52,33.56,33.48,33.55,58863.0,31.8768,31.9149,31.8388,31.9053,58863.0
2023-04-14 15:25:00,33.55,33.58,33.54,33.57,49347.0,31.9053,31.9339,31.8958,31.9244,49347.0
2023-04-14 15:30:00,33.57,33.59,33.54,33.59,50388.0,31.9244,31.9434,31.8958,31.9434,50388.0
2023-04-14 15:35:00,33.59,33.64,33.58,33.64,91228.0,31.9434,31.9909,31.9339,31.9909,91228.0
2023-04-14 15:40:00,33.64,33.67,33.62,33.66,73800.0,31.9909,32.0195,31.9719,32.01,73800.0
2023-04-14 15:45:00,33.66,33.68,33.58,33.59,91222.0,32.01,32.029,31.9339,31.9434,91222.0
2023-04-14 15:50:00,33.58,33.62,33.54,33.59,154885.0,31.9339,31.9719,31.8958,31.9434,154885.0
2023-04-14 15:55:00,33.59,33.65,33.56,33.62,324024.0,31.9434,32.0004,31.9149,31.9719,324024.0
2023-04-17 09:30:00,33.58,33.67,33.5,33.58,114383.0,31.9339,32.0195,31.8578,31.9339,114383.0
2023-04-17 09:35:00,33.59,33.68,33.48,33.48,60663.0,31.9434,32.029,31.8388,31.8388,60663.0
2023-04-17 09:40:00,33.48,33.8,33.48,33.79,122418.0,31.8388,32.1431,31.8388,32.1336,122418.0
2023-04-17 09:45:00,33.82,33.83,33.69,33.74,98530.0,32.1621,32.1716,32.0385,32.086,98530.0
2023-04-17 09:50:00,33.74,33.87,33.73,33.8,47912.0,32.086,32.2097,32.0765,32.1431,47912.0
2023-04-17 09:55:00,33.8,33.92,33.76,33.78,108056.0,32.1431,32.2572,32.105,32.1241,108056.0
2023-04-17 10:00:00,33.78,33.83,33.67,33.73,104106.0,32.1241,32.1716,32.0195,32.0765,104106.0
2023-04-17 10:05:00,33.76,33.83,33.75,33.82,48135.0,32.105,32.1716,32.0955,32.1621,48135.0
2023-04-17 10:10:00,33.82,33.83,33.76,33.79,54881.0,32.1621,32.1716,32.105,32.1336,54881.0
2023-04-17 10:15:00,33.79,33.83,33.68,33.73,84150.0,32.1336,32.1716,32.029,32.0765,84150.0
2023-04-17 10:20:00,33.73,33.74,33.64,33.69,54284.0,32.0765,32.086,31.9909,32.0385,54284.0
2023-04-17 10:25:00,33.69,33.73,33.66,33.67,45213.0,32.0385,32.0765,32.01,32.0195,45213.0
2023-04-17 10:30:00,33.68,33.72,33.6,33.62,65739.0,32.029,32.067,31.9529,31.9719,65739.0
2023-04-17 10:35:00,33.62,33.7,33.51,33.52,105646.0,31.9719,32.048,31.8673,31.8768,105646.0
2023-04-17 10:40:00,33.53,33.56,33.39,33.5,108466.0,31.8863,31.9149,31.7532,31.8578,108466.0
2023-04-17 10:45:00,33.51,33.57,33.47,33.52,57662.0,31.8673,31.9244,31.8293,31.8768,57662.0
2023-04-17 10:50:00,33.53,33.62,33.53,33.55,52623.0,31.8863,31.9719,31.8863,31.9053,52623.0
2023-04-17 10:55:00,33.55,33.56,33.48,33.49,70526.0,31.9053,31.9149,31.8388,31.8483,70526.0
2023-04-17 11:00:00,33.48,33.53,33.39,33.44,91376.0,31.8388,31.8863,31.7532,31.8007,91376.0
2023-04-17 11:05:00,33.45,33.49,33.41,33.45,46657.0,31.8102,31.8483,31.7722,31.8102,46657.0
2023-04-17 11:10:00,33.45,33.45,33.32,33.32,123086.0,31.8102,31.8102,31.6866,31.6866,123086.0
2023-04-17 11:15:00,33.33,33.39,33.33,33.35,58041.0,31.6961,31.7532,31.6961,31.7151,58041.0
2023-04-17 11:20:00,33.34,33.38,33.26,33.37,63878.0,31.7056,31.7437,31.6296,31.7342,63878.0
2023-04-17 11:25:00,33.37,33.41,33.36,33.37,44713.0,31.7342,31.7722,31.7247,31.7342,44713.0
2023-04-17 11:30:00,33.37,33.42,33.33,33.38,75610.0,31.7342,31.7817,31.6961,31.7437,75610.0
2023-04-17 11:35:00,33.38,33.38,33.26,33.27,158942.0,31.7437,31.7437,31.6296,31.6391,158942.0
2023-04-17 11:40:00,33.28,33.39,33.28,33.37,42962.0,31.6486,31.7532,31.6486,31.7342,42962.0
2023-04-17 11:45:00,33.37,33.45,33.36,33.44,40861.0,31.7342,31.8102,31.7247,31.8007,40861.0
2023-04-17 11:50:00,33.43,33.5,33.4,33.47,72446.0,31.7912,31.8578,31.7627,31.8293,72446.0
2023-04-17 11:55:00,33.47,33.51,33.46,33.5,45129.0,31.8293,31.8673,31.8198,31.8578,45129.0
2023-04-17 12:00:00,33.51,33.58,33.5,33.57,38933.0,31.8673,31.9339,31.8578,31.9244,38933.0
2023-04-17 12:05:00,33.57,33.64,33.56,33.64,60392.0,31.9244,31.9909,31.9149,31.9909,60392.0
2023-04-17 12:10:00,33.64,33.7,33.56,33.56,62201.0,31.9909,32.048,31.9149,31.9149,62201.0
2023-04-17 12:15:00,33.57,33.58,33.51,33.56,61593.0,31.9244,31.9339,31.8673,31.9149,61593.0
2023-04-17 12:20:00,33.57,33.61,33.52,33.55,64961.0,31.9244,31.9624,31.8768,31.9053,64961.0
2023-04-17 12:25:00,33.55,33.55,33.49,33.51,36356.0,31.9053,31.9053,31.8483,31.8673,36356.0
2023-04-17 12:30:00,33.51,33.53,33.44,33.45,83273.0,31.8673,31.8863,31.8007,31.8102,83273.0
2023-04-17 12:35:00,33.46,33.5,33.45,33.46,35002.0,31.8198,31.8578,31.8102,31.8198,35002.0
2023-04-17 12:40:00,33.45,33.47,33.43,33.45,55835.0,31.8102,31.8293,31.7912,31.8102,55835.0
2023-04-17 12:45:00,33.46,33.48,33.4,33.41,40474.0,31.8198,31.8388,31.7627,31.7722,40474.0
2023-04-17 12:50:00,33.41,33.43,33.32,33.33,49908.0,31.7722,31.7912,31.6866,31.6961,49908.0
2023-04-17 12:55:00,33.33,33.42,33.32,33.41,64797.0,31.6961,31.7817,31.6866,31.7722,64797.0
2023-04-17 13:00:00,33.4,33.43,33.39,33.4,33009.0,31.7627,31.7912,31.7532,31.7627,33009.0
2023-04-17 13:05:00,33.4,33.4,33.3,33.32,28531.0,31.7627,31.7627,31.6676,31.6866,28531.0
2023-04-17 13:10:00,33.32,33.36,33.31,33.36,43459.0,31.6866,31.7247,31.6771,31.7247,43459.0
2023-04-17 13:15:00,33.36,33.41,33.35,33.4,37031.0,31.7247,31.7722,31.7151,31.7627,37031.0
2023-04-17 13:20:00,33.39,33.44,33.39,33.43,26721.0,31.7532,31.8007,31.7532,31.7912,26721.0
2023-04-17 13:25:00,33.43,33.45,33.42,33.44,14257.0,31.7912,31.8102,31.7817,31.8007,14257.0
2023-04-17 13:30:00,33.44,33.45,33.43,33.44,36056.0,31.8007,31.8102,31.7912,31.8007,36056.0
2023-04-17 13:35:00,33.44,33.44,33.41,33.43,33439.0,31.8007,31.8007,31.7722,31.7912,33439.0
2023-04-17 13:40:00,33.43,33.44,33.38,33.39,38460.0,31.7912,31.8007,31.7437,31.7532,38460.0
2023-04-17 13:45:00,33.4,33.44,33.4,33.41,28211.0,31.7627,31.8007,31.7627,31.7722,28211.0
2023-04-17 13:50:00,33.41,33.41,33.33,33.34,23263.0,31.7722,31.7722,31.6961,31.7056,23263.0
2023-04-17 13:55:00,33.33,33.36,33.29,33.34,37503.0,31.6961,31.7247,31.6581,31.7056,37503.0
2023-04-17 14:00:00,33.34,33.35,33.25,33.26,32152.0,31.7056,31.7151,31.62,31.6296,32152.0
2023-04-17 14:05:00,33.26,33.28,33.24,33.28,39408.0,31.6296,31.6486,31.6105,31.6486,39408.0
2023-04-17 14:10:00,33.27,33.33,33.27,33.3,37463.0,31.6391,31.6961,31.6391,31.6676,37463.0
2023-04-17 14:15:00,33.3,33.35,33.29,33.34,28246.0,31.6676,31.7151,31.6581,31.7056,28246.0
2023-04-17 14:20:00,33.34,33.34,33.29,33.31,35111.0,31.7056,31.7056,31.6581,31.6771,35111.0
2023-04-17 14:25:00,33.3,33.35,33.29,33.35,20385.0,31.6676,31.7151,31.6581,31.7151,20385.0
2023-04-17 14:30:00,33.34,33.39,33.33,33.35,46461.0,31.7056,31.7532,31.6961,31.7151,46461.0
2023-04-17 14:35:00,33.36,33.39,33.35,33.38,30972.0,31.7247,31.7532,31.7151,31.7437,30972.0
2023-04-17 14:40:00,33.39,33.43,33.38,33.41,37270.0,31.7532,31.7912,31.7437,31.7722,37270.0
2023-04-17 14:45:00,33.41,33.43,33.36,33.4,57533.0,31.7722,31.7912,31.7247,31.7627,57533.0
2023-04-17 14:50:00,33.4,33.42,33.39,33.4,40199.0,31.7627,31.7817,31.7532,31.7627,40199.0
2023-04-17 14:55:00,33.4,33.42,33.38,33.41,22890.0,31.7627,31.7817,31.7437,31.7722,22890.0
2023-04-17 15:00:00,33.41,33.47,33.4,33.44,29485.0,31.7722,31.8293,31.7627,31.8007,29485.0
2023-04-17 15:05:00,33.45,33.45,33.39,33.43,51829.0,31.8102,31.8102,31.7532,31.7912,51829.0
2023-04-17 15:10:00,33.43,33.45,33.42,33.44,21127.0,31.7912,31.8102,31.7817,31.8007,21127.0
2023-04-17 15:15:00,33.44,33.45,33.4,33.44,32825.0,31.8007,31.8102,31.7627,31.8007,32825.0
2023-04-17 15:20:00,33.44,33.46,33.42,33.43,29467.0,31.8007,31.8198,31.7817,31.7912,29467.0
2023-04-17 15:25:00,33.42,33.44,33.41,33.43,33628.0,31.7817,31.8007,31.7722,31.7912,33628.0
2023-04-17 15:30:00,33.44,33.46,33.41,33.41,48499.0,31.8007,31.8198,31.7722,31.7722,48499.0
2023-04-17 15:35:00,33.41,33.45,33.4,33.4,79279.0,31.7722,31.8102,31.7627,31.7627,79279.0
2023-04-17 15:40:00,33.4,33.43,33.37,33.4,98460.0,31.7627,31.7912,31.7342,31.7627,98460.0
2023-04-17 15:45:00,33.4,33.41,33.36,33.4,109549.0,31.7627,31.7722,31.7247,31.7627,109549.0
2023-04-17 15:50:00,33.4,33.45,33.38,33.44,148012.0,31.7627,31.8102,31.7437,31.8007,148012.0
2023-04-17 15:55:00,33.44,33.45,33.4,33.44,420024.0,31.8007,31.8102,31.7627,31.8007,420024.0
2023-04-18 09:30:00,33.33,33.47,33.22,33.34,125615.0,31.6961,31.8293,31.5915,31.7056,125615.0
2023-04-18 09:35:00,33.33,33.47,33.28,33.45,82354.0,31.6961,31.8293,31.6486,31.8102,82354.0
2023-04-18 09:40:00,33.44,33.6,33.43,33.56,99600.0,31.8007,31.9529,31.7912,31.9149,99600.0
2023-04-18 09:45:00,33.55,33.62,33.53,33.54,45304.0,31.9053,31.9719,31.8863,31.8958,45304.0
2023-04-18 09:50:00,33.53,33.53,33.42,33.46,45383.0,31.8863,31.8863,31.7817,31.8198,45383.0
2023-04-18 09:55:00,33.47,33.48,33.4,33.41,60456.0,31.8293,31.8388,31.7627,31.7722,60456.0
2023-04-18 10:00:00,33.41,33.49,33.37,33.4,83205.0,31.7722,31.8483,31.7342,31.7627,83205.0
2023-04-18 10:05:00,33.4,33.45,33.26,33.45,124879.0,31.7627,31.8102,31.6296,31.8102,124879.0
2023-04-18 10:10:00,33.45,33.46,33.37,33.41,57518.0,31.8102,31.8198,31.7342,31.7722,57518.0
2023-04-18 10:15:00,33.41,33.5,33.41,33.49,35012.0,31.7722,31.8578,31.7722,31.8483,35012.0
2023-04-18 10:20:00,33.49,33.6,33.48,33.55,85109.0,31.8483,31.9529,31.8388,31.9053,85109.0
2023-04-18 10:25:00,33.55,33.57,33.49,33.54,46851.0,31.9053,31.9244,31.8483,31.8958,46851.0
2023-04-18 10:30:00,33.52,33.57,33.45,33.5,51938.0,31.8768,31.9244,31.8102,31.8578,51938.0
2023-04-18 10:35:00,33.5,33.53,33.42,33.44,33238.0,31.8578,31.8863,31.7817,31.8007,33238.0
2023-04-18 10:40:00,33.44,33.48,33.43,33.45,26121.0,31.8007,31.8388,31.7912,31.8102,26121.0
2023-04-18 10:45:00,33.46,33.47,33.39,33.39,54491.0,31.8198,31.8293,31.7532,31.7532,54491.0
2023-04-18 10:50:00,33.39,33.48,33.37,33.39,58935.0,31.7532,31.8388,31.7342,31.7532,58935.0
2023-04-18 10:55:00,33.39,33.4,33.33,33.37,79377.0,31.7532,31.7627,31.6961,31.7342,79377.0
2023-04-18 11:00:00,33.36,33.45,33.35,33.41,90525.0,31.7247,31.8102,31.7151,31.7722,90525.0
2023-04-18 11:05:00,33.4,33.43,33.33,33.34,69281.0,31.7627,31.7912,31.6961,31.7056,69281.0
2023-04-18 11:10:00,33.33,33.34,33.26,33.26,73997.0,31.6961,31.7056,31.6296,31.6296,73997.0
2023-04-18 11:15:00,33.27,33.3,33.22,33.28,85541.0,31.6391,31.6676,31.5915,31.6486,85541.0
2023-04-18 11:20:00,33.27,33.31,33.23,33.27,46795.0,31.6391,31.6771,31.601,31.6391,46795.0
2023-04-18 11:25:00,33.28,33.35,33.23,33.34,53674.0,31.6486,31.7151,31.601,31.7056,53674.0
2023-04-18 11:30:00,33.33,33.45,33.33,33.42,126509.0,31.6961,31.8102,31.6961,31.7817,126509.0
2023-04-18 11:35:00,33.43,33.52,33.39,33.41,63879.0,31.7912,31.8768,31.7532,31.7722,63879.0
2023-04-18 11:40:00,33.4,33.47,33.36,33.45,47531.0,31.7627,31.8293,31.7247,31.8102,47531.0
2023-04-18 11:45:00,33.45,33.51,33.42,33.5,56129.0,31.8102,31.8673,31.7817,31.8578,56129.0
2023-04-18 11:50:00,33.5,33.51,33.46,33.51,43386.0,31.8578,31.8673,31.8198,31.8673,43386.0
2023-04-18 11:55:00,33.5,33.56,33.48,33.55,59505.0,31.8578,31.9149,31.8388,31.9053,59505.0
2023-04-18 12:00:00,33.55,33.59,33.54,33.59,77010.0,31.9053,31.9434,31.8958,31.9434,77010.0
2023-04-18 12:05:00,33.59,33.63,33.55,33.63,44071.0,31.9434,31.9814,31.9053,31.9814,44071.0
2023-04-18 12:10:00,33.62,33.68,33.59,33.67,54533.0,31.9719,32.029,31.9434,32.0195,54533.0
2023-04-18 12:15:00,33.69,33.7,33.62,33.65,49789.0,32.0385,32.048,31.9719,32.0004,49789.0
2023-04-18 12:20:00,33.66,33.7,33.62,33.67,27413.0,32.01,32.048,31.9719,32.0195,27413.0
2023-04-18 12:25:00,33.66,33.74,33.66,33.74,70307.0,32.01,32.086,32.01,32.086,70307.0
2023-04-18 12:30:00,33.73,33.73,33.64,33.66,43706.0,32.0765,32.0765,31.9909,32.01,43706.0
2023-04-18 12:35:00,33.66,33.66,33.62,33.63,25752.0,32.01,32.01,31.9719,31.9814,25752.0
2023-04-18 12:40:00,33.63,33.72,33.6,33.71,64858.0,31.9814,32.067,31.9529,32.0575,64858.0
2023-04-18 12:45:00,33.72,33.73,33.68,33.69,55958.0,32.067,32.0765,32.029,32.0385,55958.0
2023-04-18 12:50:00,33.69,33.74,33.68,33.73,95258.0,32.0385,32.086,32.029,32.0765,95258.0
2023-04-18 12:55:00,33.73,33.79,33.72,33.77,68361.0,32.0765,32.1336,32.067,32.1146,68361.0
2023-04-18 13:00:00,33.75,33.76,33.72,33.73,37153.0,32.0955,32.105,32.067,32.0765,37153.0
2023-04-18 13:05:00,33.74,33.78,33.74,33.77,30483.0,32.086,32.1241,32.086,32.1146,30483.0
2023-04-18 13:10:00,33.76,33.79,33.75,33.76,34629.0,32.105,32.1336,32.0955,32.105,34629.0
2023-04-18 13:15:00,33.77,33.86,33.75,33.84,102563.0,32.1146,32.2001,32.0955,32.1811,102563.0
2023-04-18 13:20:00,33.84,33.85,33.8,33.84,80711.0,32.1811,32.1906,32.1431,32.1811,80711.0
2023-04-18 13:25:00,33.84,33.9,33.84,33.86,52595.0,32.1811,32.2382,32.1811,32.2001,52595.0
2023-04-18 13:30:00,33.85,33.93,33.85,33.87,72027.0,32.1906,32.2667,32.1906,32.2097,72027.0
2023-04-18 13:35:00,33.87,33.91,33.84,33.86,44347.0,32.2097,32.2477,32.1811,32.2001,44347.0
2023-04-18 13:40:00,33.85,33.88,33.81,33.83,113678.0,32.1906,32.2192,32.1526,32.1716,113678.0
2023-04-18 13:45:00,33.82,33.82,33.75,33.76,51917.0,32.1621,32.1621,32.0955,32.105,51917.0
2023-04-18 13:50:00,33.76,33.77,33.68,33.72,51319.0,32.105,32.1146,32.029,32.067,51319.0
2023-04-18 13:55:00,33.71,33.76,33.67,33.69,63351.0,32.0575,32.105,32.0195,32.0385,63351.0
2023-04-18 14:00:00,33.7,33.7,33.65,33.7,119476.0,32.048,32.048,32.0004,32.048,119476.0
2023-04-18 14:05:00,33.71,33.73,33.67,33.71,65040.0,32.0575,32.0765,32.0195,32.0575,65040.0
2023-04-18 14:10:00,33.72,33.72,33.64,33.65,66708.0,32.067,32.067,31.9909,32.0004,66708.0
2023-04-18 14:15:00,33.65,33.7,33.64,33.65,41776.0,32.0004,32.048,31.9909,32.0004,41776.0
2023-04-18 14:20:00,33.65,33.67,33.62,33.66,37446.0,32.0004,32.0195,31.9719,32.01,37446.0
2023-04-18 14:25:00,33.66,33.66,33.61,33.62,29348.0,32.01,32.01,31.9624,31.9719,29348.0
2023-04-18 14:30:00,33.63,33.64,33.6,33.6,64349.0,31.9814,31.9909,31.9529,31.9529,64349.0
2023-04-18 14:35:00,33.6,33.61,33.55,33.56,86308.0,31.9529,31.9624,31.9053,31.9149,86308.0
2023-04-18 14:40:00,33.56,33.58,33.55,33.58,100678.0,31.9149,31.9339,31.9053,31.9339,100678.0
2023-04-18 14:45:00,33.57,33.58,33.48,33.52,84572.0,31.9244,31.9339,31.8388,31.8768,84572.0
2023-04-18 14:50:00,33.52,33.56,33.47,33.52,51061.0,31.8768,31.9149,31.8293,31.8768,51061.0
2023-04-18 14:55:00,33.52,33.58,33.51,33.54,59297.0,31.8768,31.9339,31.8673,31.8958,59297.0
2023-04-18 15:00:00,33.55,33.59,33.54,33.58,106297.0,31.9053,31.9434,31.8958,31.9339,106297.0
2023-04-18 15:05:00,33.58,33.69,33.57,33.66,80199.0,31.9339,32.0385,31.9244,32.01,80199.0
2023-04-18 15:10:00,33.66,33.71,33.66,33.7,56394.0,32.01,32.0575,32.01,32.048,56394.0
2023-04-18 15:15:00,33.69,33.7,33.66,33.69,59309.0,32.0385,32.048,32.01,32.0385,59309.0
2023-04-18 15:20:00,33.69,33.71,33.65,33.66,71043.0,32.0385,32.0575,32.0004,32.01,71043.0
2023-04-18 15:25:00,33.66,33.69,33.64,33.66,53806.0,32.01,32.0385,31.9909,32.01,53806.0
2023-04-18 15:30:00,33.66,33.75,33.64,33.73,113987.0,32.01,32.0955,31.9909,32.0765,113987.0
2023-04-18 15:35:00,33.73,33.75,33.71,33.73,90388.0,32.0765,32.0955,32.0575,32.0765,90388.0
2023-04-18 15:40:00,33.73,33.76,33.71,33.73,145178.0,32.0765,32.105,32.0575,32.0765,145178.0
2023-04-18 15:45:00,33.74,33.76,33.68,33.74,150805.0,32.086,32.105,32.029,32.086,150805.0
2023-04-18 15:50:00,33.75,33.78,33.69,33.78,278250.0,32.0955,32.1241,32.0385,32.1241,278250.0
2023-04-18 15:55:00,33.78,33.95,33.77,33.88,925584.0,32.1241,32.2857,32.1146,32.2192,925584.0
2023-04-19 09:30:00,33.63,33.89,33.56,33.86,165972.0,31.9814,32.2287,31.9149,32.2001,165972.0
2023-04-19 09:35:00,33.86,33.86,33.62,33.62,142153.0,32.2001,32.2001,31.9719,31.9719,142153.0
2023-04-19 09:40:00,33.63,33.81,33.61,33.68,123994.0,31.9814,32.1526,31.9624,32.029,123994.0
2023-04-19 09:45:00,33.67,33.75,33.57,33.66,194981.0,32.0195,32.0955,31.9244,32.01,194981.0
2023-04-19 09:50:00,33.66,33.8,33.65,33.76,121750.0,32.01,32.1431,32.0004,32.105,121750.0
2023-04-19 09:55:00,33.77,33.79,33.51,33.53,129275.0,32.1146,32.1336,31.8673,31.8863,129275.0
2023-04-19 10:00:00,33.53,33.56,33.42,33.44,156839.0,31.8863,31.9149,31.7817,31.8007,156839.0
2023-04-19 10:05:00,33.44,33.5,33.38,33.45,135395.0,31.8007,31.8578,31.7437,31.8102,135395.0
2023-04-19 10:10:00,33.46,33.53,33.43,33.43,93118.0,31.8198,31.8863,31.7912,31.7912,93118.0
2023-04-19 10:15:00,33.43,33.46,33.37,33.43,169384.0,31.7912,31.8198,31.7342,31.7912,169384.0
2023-04-19 10:20:00,33.44,33.57,33.43,33.57,135971.0,31.8007,31.9244,31.7912,31.9244,135971.0
2023-04-19 10:25:00,33.57,33.58,33.34,33.34,96115.0,31.9244,31.9339,31.7056,31.7056,96115.0
2023-04-19 10:30:00,33.34,33.54,33.33,33.43,107649.0,31.7056,31.8958,31.6961,31.7912,107649.0
2023-04-19 10:35:00,33.44,33.56,33.43,33.52,80944.0,31.8007,31.9149,31.7912,31.8768,80944.0
2023-04-19 10:40:00,33.53,33.58,33.5,33.57,68405.0,31.8863,31.9339,31.8578,31.9244,68405.0
2023-04-19 10:45:00,33.58,33.61,33.51,33.61,112103.0,31.9339,31.9624,31.8673,31.9624,112103.0
2023-04-19 10:50:00,33.61,33.73,33.57,33.7,82062.0,31.9624,32.0765,31.9244,32.048,82062.0
2023-04-19 10:55:00,33.7,33.76,33.69,33.75,78430.0,32.048,32.105,32.0385,32.0955,78430.0
2023-04-19 11:00:00,33.75,33.81,33.61,33.66,95577.0,32.0955,32.1526,31.9624,32.01,95577.0
2023-04-19 11:05:00,33.65,33.68,33.57,33.59,40947.0,32.0004,32.029,31.9244,31.9434,40947.0
2023-04-19 11:10:00,33.58,33.62,33.53,33.59,44921.0,31.9339,31.9719,31.8863,31.9434,44921.0
2023-04-19 11:15:00,33.6,33.63,33.58,33.62,62434.0,31.9529,31.9814,31.9339,31.9719,62434.0
2023-04-19 11:20:00,33.61,33.61,33.51,33.51,58450.0,31.9624,31.9624,31.8673,31.8673,58450.0
2023-04-19 11:25:00,33.52,33.6,33.49,33.59,95099.0,31.8768,31.9529,31.8483,31.9434,95099.0
2023-04-19 11:30:00,33.6,33.61,33.52,33.55,41456.0,31.9529,31.9624,31.8768,31.9053,41456.0
2023-04-19 11:35:00,33.55,33.62,33.49,33.61,145970.0,31.9053,31.9719,31.8483,31.9624,145970.0
2023-04-19 11:40:00,33.61,33.62,33.5,33.53,62064.0,31.9624,31.9719,31.8578,31.8863,62064.0
2023-04-19 11:45:00,33.54,33.55,33.49,33.54,60551.0,31.8958,31.9053,31.8483,31.8958,60551.0
2023-04-19 11:50:00,33.54,33.54,33.45,33.47,82660.0,31.8958,31.8958,31.8102,31.8293,82660.0
2023-04-19 11:55:00,33.47,33.52,33.39,33.51,121563.0,31.8293,31.8768,31.7532,31.8673,121563.0
2023-04-19 12:00:00,33.52,33.55,33.48,33.51,70222.0,31.8768,31.9053,31.8388,31.8673,70222.0
2023-04-19 12:05:00,33.51,33.55,33.48,33.5,73335.0,31.8673,31.9053,31.8388,31.8578,73335.0
2023-04-19 12:10:00,33.5,33.55,33.47,33.48,94349.0,31.8578,31.9053,31.8293,31.8388,94349.0
2023-04-19 12:15:00,33.48,33.5,33.45,33.5,69461.0,31.8388,31.8578,31.8102,31.8578,69461.0
2023-04-19 12:20:00,33.49,33.57,33.49,33.57,183212.0,31.8483,31.9244,31.8483,31.9244,183212.0
2023-04-19 12:25:00,33.57,33.65,33.57,33.62,57779.0,31.9244,32.0004,31.9244,31.9719,57779.0
2023-04-19 12:30:00,33.63,33.66,33.57,33.6,28214.0,31.9814,32.01,31.9244,31.9529,28214.0
2023-04-19 12:35:00,33.59,33.72,33.59,33.72,57925.0,31.9434,32.067,31.9434,32.067,57925.0
2023-04-19 12:40:00,33.71,33.75,33.69,33.72,57767.0,32.0575,32.0955,32.0385,32.067,57767.0
2023-04-19 12:45:00,33.72,33.81,33.72,33.77,51246.0,32.067,32.1526,32.067,32.1146,51246.0
2023-04-19 12:50:00,33.77,33.86,33.76,33.86,94360.0,32.1146,32.2001,32.105,32.2001,94360.0
2023-04-19 12:55:00,33.87,33.91,33.84,33.91,75146.0,32.2097,32.2477,32.1811,32.2477,75146.0
2023-04-19 13:00:00,33.91,33.93,33.89,33.93,54679.0,32.2477,32.2667,32.2287,32.2667,54679.0
2023-04-19 13:05:00,33.92,34.03,33.91,34.0,87352.0,32.2572,32.3618,32.2477,32.3333,87352.0
2023-04-19 13:10:00,33.99,34.05,33.97,34.05,83237.0,32.3238,32.3808,32.3048,32.3808,83237.0
2023-04-19 13:15:00,34.05,34.07,34.0,34.03,77050.0,32.3808,32.3999,32.3333,32.3618,77050.0
2023-04-19 13:20:00,34.03,34.05,33.98,34.05,54389.0,32.3618,32.3808,32.3143,32.3808,54389.0
2023-04-19 13:25:00,34.05,34.08,34.04,34.05,45192.0,32.3808,32.4094,32.3713,32.3808,45192.0
2023-04-19 13:30:00,34.06,34.07,34.01,34.05,43699.0,32.3903,32.3999,32.3428,32.3808,43699.0
2023-04-19 13:35:00,34.05,34.14,34.05,34.14,49415.0,32.3808,32.4664,32.3808,32.4664,49415.0
2023-04-19 13:40:00,34.14,34.17,34.13,34.17,74915.0,32.4664,32.495,32.4569,32.495,74915.0
2023-04-19 13:45:00,34.17,34.18,34.13,34.15,66021.0,32.495,32.5045,32.4569,32.4759,66021.0
2023-04-19 13:50:00,34.16,34.18,34.11,34.12,55552.0,32.4854,32.5045,32.4379,32.4474,55552.0
2023-04-19 13:55:00,34.12,34.15,34.1,34.13,33462.0,32.4474,32.4759,32.4284,32.4569,33462.0
2023-04-19 14:00:00,34.13,34.22,34.1,34.1,65478.0,32.4569,32.5425,32.4284,32.4284,65478.0
2023-04-19 14:05:00,34.11,34.13,34.07,34.08,86329.0,32.4379,32.4569,32.3999,32.4094,86329.0
2023-04-19 14:10:00,34.08,34.08,34.0,34.05,48207.0,32.4094,32.4094,32.3333,32.3808,48207.0
2023-04-19 14:15:00,34.05,34.09,34.01,34.07,49323.0,32.3808,32.4189,32.3428,32.3999,49323.0
2023-04-19 14:20:00,34.07,34.07,33.99,34.03,37547.0,32.3999,32.3999,32.3238,32.3618,37547.0
2023-04-19 14:25:00,34.02,34.08,34.02,34.05,49904.0,32.3523,32.4094,32.3523,32.3808,49904.0
2023-04-19 14:30:00,34.05,34.1,34.04,34.09,44408.0,32.3808,32.4284,32.3713,32.4189,44408.0
2023-04-19 14:35:00,34.09,34.09,34.01,34.04,61309.0,32.4189,32.4189,32.3428,32.3713,61309.0
2023-04-19 14:40:00,34.04,34.07,34.01,34.04,48894.0,32.3713,32.3999,32.3428,32.3713,48894.0
2023-04-19 14:45:00,34.04,34.05,34.0,34.05,59716.0,32.3713,32.3808,32.3333,32.3808,59716.0
2023-04-19 14:50:00,34.05,34.06,34.01,34.06,98619.0,32.3808,32.3903,32.3428,32.3903,98619.0
2023-04-19 14:55:00,34.06,34.08,34.02,34.07,38760.0,32.3903,32.4094,32.3523,32.3999,38760.0
2023-04-19 15:00:00,34.07,34.1,34.04,34.07,63783.0,32.3999,32.4284,32.3713,32.3999,63783.0
2023-04-19 15:05:00,34.08,34.1,34.06,34.08,33208.0,32.4094,32.4284,32.3903,32.4094,33208.0
2023-04-19 15:10:00,34.08,34.12,34.08,34.1,55623.0,32.4094,32.4474,32.4094,32.4284,55623.0
2023-04-19 15:15:00,34.11,34.12,34.04,34.05,82700.0,32.4379,32.4474,32.3713,32.3808,82700.0
2023-04-19 15:20:00,34.04,34.07,34.0,34.05,35614.0,32.3713,32.3999,32.3333,32.3808,35614.0
2023-04-19 15:25:00,34.05,34.07,34.03,34.06,39802.0,32.3808,32.3999,32.3618,32.3903,39802.0
2023-04-19 15:30:00,34.06,34.06,34.0,34.04,80442.0,32.3903,32.3903,32.3333,32.3713,80442.0
2023-04-19 15:35:00,34.04,34.1,34.03,34.09,71064.0,32.3713,32.4284,32.3618,32.4189,71064.0
2023-04-19 15:40:00,34.08,34.08,34.01,34.02,59486.0,32.4094,32.4094,32.3428,32.3523,59486.0
2023-04-19 15:45:00,34.02,34.02,33.97,34.0,107307.0,32.3523,32.3523,32.3048,32.3333,107307.0
2023-04-19 15:50:00,33.99,34.07,33.99,34.04,146384.0,32.3238,32.3999,32.3238,32.3713,146384.0
2023-04-19 15:55:00,34.04,34.14,34.03,34.11,385165.0,32.3713,32.4664,32.3618,32.4379,385165.0
2023-04-20 09:30:00,33.5,33.89,33.5,33.88,238232.0,31.8578,32.2287,31.8578,32.2192,238232.0
2023-04-20 09:35:00,33.87,33.88,33.67,33.7,97906.0,32.2097,32.2192,32.0195,32.048,97906.0
2023-04-20 09:40:00,33.7,33.75,33.65,33.7,101995.0,32.048,32.0955,32.0004,32.048,101995.0
2023-04-20 09:45:00,33.7,33.74,33.54,33.63,135831.0,32.048,32.086,31.8958,31.9814,135831.0
2023-04-20 09:50:00,33.63,33.68,33.58,33.63,109454.0,31.9814,32.029,31.9339,31.9814,109454.0
2023-04-20 09:55:00,33.62,33.63,33.4,33.41,187613.0,31.9719,31.9814,31.7627,31.7722,187613.0
2023-04-20 10:00:00,33.41,33.57,33.39,33.5,116616.0,31.7722,31.9244,31.7532,31.8578,116616.0
2023-04-20 10:05:00,33.51,33.65,33.51,33.64,119770.0,31.8673,32.0004,31.8673,31.9909,119770.0
2023-04-20 10:10:00,33.64,33.72,33.61,33.7,92030.0,31.9909,32.067,31.9624,32.048,92030.0
2023-04-20 10:15:00,33.7,33.79,33.65,33.66,127455.0,32.048,32.1336,32.0004,32.01,127455.0
2023-04-20 10:20:00,33.66,33.67,33.53,33.62,89020.0,32.01,32.0195,31.8863,31.9719,89020.0
2023-04-20 10:25:00,33.61,33.66,33.58,33.63,103384.0,31.9624,32.01,31.9339,31.9814,103384.0
2023-04-20 10:30:00,33.63,33.7,33.62,33.67,59020.0,31.9814,32.048,31.9719,32.0195,59020.0
2023-04-20 10:35:00,33.67,33.77,33.65,33.7,109278.0,32.0195,32.1146,32.0004,32.048,109278.0
2023-04-20 10:40:00,33.7,33.71,33.61,33.69,71706.0,32.048,32.0575,31.9624,32.0385,71706.0
2023-04-20 10:45:00,33.69,33.78,33.67,33.74,100612.0,32.0385,32.1241,32.0195,32.086,100612.0
2023-04-20 10:50:00,33.74,33.75,33.66,33.7,151664.0,32.086,32.0955,32.01,32.048,151664.0
2023-04-20 10:55:00,33.69,33.81,33.67,33.78,125333.0,32.0385,32.1526,32.0195,32.1241,125333.0
2023-04-20 11:00:00,33.78,33.81,33.73,33.73,114246.0,32.1241,32.1526,32.0765,32.0765,114246.0
2023-04-20 11:05:00,33.73,33.73,33.6,33.67,67512.0,32.0765,32.0765,31.9529,32.0195,67512.0
2023-04-20 11:10:00,33.67,33.69,33.64,33.66,60998.0,32.0195,32.0385,31.9909,32.01,60998.0
2023-04-20 11:15:00,33.66,33.66,33.55,33.57,154738.0,32.01,32.01,31.9053,31.9244,154738.0
2023-04-20 11:20:00,33.56,33.6,33.5,33.52,135655.0,31.9149,31.9529,31.8578,31.8768,135655.0
2023-04-20 11:25:00,33.52,33.56,33.5,33.53,71709.0,31.8768,31.9149,31.8578,31.8863,71709.0
2023-04-20 11:30:00,33.52,33.54,33.39,33.41,98935.0,31.8768,31.8958,31.7532,31.7722,98935.0
2023-04-20 11:35:00,33.4,33.49,33.38,33.45,72920.0,31.7627,31.8483,31.7437,31.8102,72920.0
2023-04-20 11:40:00,33.44,33.52,33.37,33.44,123265.0,31.8007,31.8768,31.7342,31.8007,123265.0
2023-04-20 11:45:00,33.44,33.48,33.36,33.48,70898.0,31.8007,31.8388,31.7247,31.8388,70898.0
2023-04-20 11:50:00,33.48,33.52,33.44,33.51,50889.0,31.8388,31.8768,31.8007,31.8673,50889.0
2023-04-20 11:55:00,33.5,33.55,33.46,33.51,33019.0,31.8578,31.9053,31.8198,31.8673,33019.0
2023-04-20 12:00:00,33.51,33.52,33.48,33.49,43018.0,31.8673,31.8768,31.8388,31.8483,43018.0
2023-04-20 12:05:00,33.48,33.51,33.45,33.51,47080.0,31.8388,31.8673,31.8102,31.8673,47080.0
2023-04-20 12:10:00,33.52,33.58,33.52,33.57,38561.0,31.8768,31.9339,31.8768,31.9244,38561.0
2023-04-20 12:15:00,33.57,33.57,33.52,33.54,29525.0,31.9244,31.9244,31.8768,31.8958,29525.0
2023-04-20 12:20:00,33.55,33.58,33.53,33.55,26892.0,31.9053,31.9339,31.8863,31.9053,26892.0
2023-04-20 12:25:00,33.54,33.62,33.53,33.61,30827.0,31.8958,31.9719,31.8863,31.9624,30827.0
2023-04-20 12:30:00,33.62,33.66,33.6,33.63,27709.0,31.9719,32.01,31.9529,31.9814,27709.0
2023-04-20 12:35:00,33.62,33.65,33.61,33.63,37782.0,31.9719,32.0004,31.9624,31.9814,37782.0
2023-04-20 12:40:00,33.63,33.69,33.62,33.67,27873.0,31.9814,32.0385,31.9719,32.0195,27873.0
2023-04-20 12:45:00,33.66,33.66,33.63,33.65,24426.0,32.01,32.01,31.9814,32.0004,24426.0
2023-04-20 12:50:00,33.64,33.7,33.63,33.69,22799.0,31.9909,32.048,31.9814,32.0385,22799.0
2023-04-20 12:55:00,33.68,33.75,33.67,33.73,26554.0,32.029,32.0955,32.0195,32.0765,26554.0
2023-04-20 13:00:00,33.73,33.8,33.71,33.8,37993.0,32.0765,32.1431,32.0575,32.1431,37993.0
2023-04-20 13:05:00,33.8,33.82,33.71,33.72,23647.0,32.1431,32.1621,32.0575,32.067,23647.0
2023-04-20 13:10:00,33.71,33.74,33.68,33.69,28650.0,32.0575,32.086,32.029,32.0385,28650.0
2023-04-20 13:15:00,33.69,33.69,33.65,33.65,25396.0,32.0385,32.0385,32.0004,32.0004,25396.0
2023-04-20 13:20:00,33.64,33.7,33.64,33.68,23617.0,31.9909,32.048,31.9909,32.029,23617.0
2023-04-20 13:25:00,33.68,33.69,33.66,33.67,24862.0,32.029,32.0385,32.01,32.0195,24862.0
2023-04-20 13:30:00,33.67,33.7,33.67,33.68,19446.0,32.0195,32.048,32.0195,32.029,19446.0
2023-04-20 13:35:00,33.68,33.7,33.64,33.66,26050.0,32.029,32.048,31.9909,32.01,26050.0
2023-04-20 13:40:00,33.66,33.73,33.66,33.73,29833.0,32.01,32.0765,32.01,32.0765,29833.0
2023-04-20 13:45:00,33.73,33.78,33.72,33.77,27762.0,32.0765,32.1241,32.067,32.1146,27762.0
2023-04-20 13:50:00,33.77,33.88,33.77,33.88,53137.0,32.1146,32.2192,32.1146,32.2192,53137.0
2023-04-20 13:55:00,33.87,33.9,33.84,33.89,40474.0,32.2097,32.2382,32.1811,32.2287,40474.0
2023-04-20 14:00:00,33.9,33.94,33.84,33.84,56973.0,32.2382,32.2762,32.1811,32.1811,56973.0
2023-04-20 14:05:00,33.84,33.88,33.8,33.86,54584.0,32.1811,32.2192,32.1431,32.2001,54584.0
2023-04-20 14:10:00,33.85,33.88,33.8,33.82,31397.0,32.1906,32.2192,32.1431,32.1621,31397.0
2023-04-20 14:15:00,33.82,33.84,33.79,33.83,25146.0,32.1621,32.1811,32.1336,32.1716,25146.0
2023-04-20 14:20:00,33.83,33.83,33.8,33.8,33083.0,32.1716,32.1716,32.1431,32.1431,33083.0
2023-04-20 14:25:00,33.8,33.88,33.8,33.87,34706.0,32.1431,32.2192,32.1431,32.2097,34706.0
2023-04-20 14:30:00,33.86,33.86,33.72,33.77,47263.0,32.2001,32.2001,32.067,32.1146,47263.0
2023-04-20 14:35:00,33.76,33.76,33.71,33.73,29450.0,32.105,32.105,32.0575,32.0765,29450.0
2023-04-20 14:40:00,33.73,33.73,33.63,33.68,48209.0,32.0765,32.0765,31.9814,32.029,48209.0
2023-04-20 14:45:00,33.68,33.78,33.67,33.73,49368.0,32.029,32.1241,32.0195,32.0765,49368.0
2023-04-20 14:50:00,33.74,33.77,33.72,33.74,38506.0,32.086,32.1146,32.067,32.086,38506.0
2023-04-20 14:55:00,33.74,33.77,33.73,33.76,39321.0,32.086,32.1146,32.0765,32.105,39321.0
2023-04-20 15:00:00,33.76,33.8,33.7,33.71,55951.0,32.105,32.1431,32.048,32.0575,55951.0
2023-04-20 15:05:00,33.7,33.74,33.69,33.74,48396.0,32.048,32.086,32.0385,32.086,48396.0
2023-04-20 15:10:00,33.74,33.74,33.68,33.68,49822.0,32.086,32.086,32.029,32.029,49822.0
2023-04-20 15:15:00,33.69,33.71,33.66,33.69,61970.0,32.0385,32.0575,32.01,32.0385,61970.0
2023-04-20 15:20:00,33.69,33.72,33.67,33.7,66147.0,32.0385,32.067,32.0195,32.048,66147.0
2023-04-20 15:25:00,33.7,33.72,33.67,33.67,58083.0,32.048,32.067,32.0195,32.0195,58083.0
2023-04-20 15:30:00,33.68,33.75,33.67,33.73,88253.0,32.029,32.0955,32.0195,32.0765,88253.0
2023-04-20 15:35:00,33.73,33.73,33.68,33.71,69267.0,32.0765,32.0765,32.029,32.0575,69267.0
2023-04-20 15:40:00,33.7,33.72,33.66,33.68,71411.0,32.048,32.067,32.01,32.029,71411.0
2023-04-20 15:45:00,33.68,33.76,33.67,33.76,118041.0,32.029,32.105,32.0195,32.105,118041.0
2023-04-20 15:50:00,33.75,33.83,33.72,33.83,183200.0,32.0955,32.1716,32.067,32.1716,183200.0
2023-04-20 15:55:00,33.83,33.89,33.79,33.88,615842.0,32.1716,32.2287,32.1336,32.2192,615842.0
2023-04-21 09:30:00,34.03,34.05,33.62,33.7,304919.0,32.3618,32.3808,31.9719,32.048,304919.0
2023-04-21 09:35:00,33.69,33.78,33.61,33.74,136759.0,32.0385,32.1241,31.9624,32.086,136759.0
2023-04-21 09:40:00,33.75,33.81,33.62,33.64,145349.0,32.0955,32.1526,31.9719,31.9909,145349.0
2023-04-21 09:45:00,33.65,33.9,33.62,33.86,100456.0,32.0004,32.2382,31.9719,32.2001,100456.0
2023-04-21 09:50:00,33.85,33.86,33.6,33.6,131672.0,32.1906,32.2001,31.9529,31.9529,131672.0
2023-04-21 09:55:00,33.6,33.7,33.56,33.59,132907.0,31.9529,32.048,31.9149,31.9434,132907.0
2023-04-21 10:00:00,33.59,33.62,33.47,33.61,100456.0,31.9434,31.9719,31.8293,31.9624,100456.0
2023-04-21 10:05:00,33.61,33.69,33.58,33.65,105462.0,31.9624,32.0385,31.9339,32.0004,105462.0
2023-04-21 10:10:00,33.65,33.68,33.58,33.67,138300.0,32.0004,32.029,31.9339,32.0195,138300.0
2023-04-21 10:15:00,33.68,33.75,33.61,33.7,99067.0,32.029,32.0955,31.9624,32.048,99067.0
2023-04-21 10:20:00,33.7,33.75,33.62,33.68,153393.0,32.048,32.0955,31.9719,32.029,153393.0
2023-04-21 10:25:00,33.68,33.72,33.63,33.68,137242.0,32.029,32.067,31.9814,32.029,137242.0
2023-04-21 10:30:00,33.67,33.76,33.64,33.66,151759.0,32.0195,32.105,31.9909,32.01,151759.0
2023-04-21 10:35:00,33.66,33.69,33.61,33.64,124653.0,32.01,32.0385,31.9624,31.9909,124653.0
2023-04-21 10:40:00,33.64,33.64,33.43,33.46,153965.0,31.9909,31.9909,31.7912,31.8198,153965.0
2023-04-21 10:45:00,33.45,33.5,33.35,33.4,144218.0,31.8102,31.8578,31.7151,31.7627,144218.0
2023-04-21 10:50:00,33.39,33.4,33.29,33.35,132490.0,31.7532,31.7627,31.6581,31.7151,132490.0
2023-04-21 10:55:00,33.35,33.39,33.22,33.24,110464.0,31.7151,31.7532,31.5915,31.6105,110464.0
2023-04-21 11:00:00,33.24,33.35,33.16,33.35,85045.0,31.6105,31.7151,31.5345,31.7151,85045.0
2023-04-21 11:05:00,33.35,33.36,33.27,33.29,144036.0,31.7151,31.7247,31.6391,31.6581,144036.0
2023-04-21 11:10:00,33.29,33.33,33.24,33.27,112382.0,31.6581,31.6961,31.6105,31.6391,112382.0
2023-04-21 11:15:00,33.27,33.32,33.24,33.3,89177.0,31.6391,31.6866,31.6105,31.6676,89177.0
2023-04-21 11:20:00,33.3,33.36,33.29,33.3,76020.0,31.6676,31.7247,31.6581,31.6676,76020.0
2023-04-21 11:25:00,33.3,33.31,33.2,33.2,56195.0,31.6676,31.6771,31.5725,31.5725,56195.0
2023-04-21 11:30:00,33.2,33.25,33.14,33.23,59167.0,31.5725,31.62,31.5154,31.601,59167.0
2023-04-21 11:35:00,33.23,33.24,33.15,33.2,157744.0,31.601,31.6105,31.525,31.5725,157744.0
2023-04-21 11:40:00,33.2,33.27,33.18,33.22,92388.0,31.5725,31.6391,31.5535,31.5915,92388.0
2023-04-21 11:45:00,33.22,33.25,33.19,33.23,92379.0,31.5915,31.62,31.563,31.601,92379.0
2023-04-21 11:50:00,33.23,33.3,33.22,33.29,66441.0,31.601,31.6676,31.5915,31.6581,66441.0
2023-04-21 11:55:00,33.29,33.36,33.29,33.34,90385.0,31.6581,31.7247,31.6581,31.7056,90385.0
2023-04-21 12:00:00,33.35,33.37,33.32,33.34,41185.0,31.7151,31.7342,31.6866,31.7056,41185.0
2023-04-21 12:05:00,33.35,33.39,33.34,33.36,35980.0,31.7151,31.7532,31.7056,31.7247,35980.0
2023-04-21 12:10:00,33.35,33.37,33.31,33.33,70675.0,31.7151,31.7342,31.6771,31.6961,70675.0
2023-04-21 12:15:00,33.34,33.34,33.28,33.33,51782.0,31.7056,31.7056,31.6486,31.6961,51782.0
2023-04-21 12:20:00,33.33,33.33,33.24,33.27,58820.0,31.6961,31.6961,31.6105,31.6391,58820.0
2023-04-21 12:25:00,33.27,33.27,33.23,33.24,65042.0,31.6391,31.6391,31.601,31.6105,65042.0
2023-04-21 12:30:00,33.24,33.25,33.06,33.07,88170.0,31.6105,31.62,31.4394,31.4489,88170.0
2023-04-21 12:35:00,33.07,33.15,33.04,33.08,244250.0,31.4489,31.525,31.4203,31.4584,244250.0
2023-04-21 12:40:00,33.08,33.14,33.07,33.12,84810.0,31.4584,31.5154,31.4489,31.4964,84810.0
2023-04-21 12:45:00,33.13,33.19,33.12,33.17,86371.0,31.5059,31.563,31.4964,31.544,86371.0
2023-04-21 12:50:00,33.16,33.18,33.12,33.18,133201.0,31.5345,31.5535,31.4964,31.5535,133201.0
2023-04-21 12:55:00,33.18,33.23,33.15,33.18,81322.0,31.5535,31.601,31.525,31.5535,81322.0
2023-04-21 13:00:00,33.18,33.25,33.16,33.23,109223.0,31.5535,31.62,31.5345,31.601,109223.0
2023-04-21 13:05:00,33.23,33.23,33.18,33.23,71057.0,31.601,31.601,31.5535,31.601,71057.0
2023-04-21 13:10:00,33.23,33.24,33.19,33.24,59677.0,31.601,31.6105,31.563,31.6105,59677.0
2023-04-21 13:15:00,33.25,33.26,33.17,33.18,85995.0,31.62,31.6296,31.544,31.5535,85995.0
2023-04-21 13:20:00,33.18,33.22,33.16,33.22,43758.0,31.5535,31.5915,31.5345,31.5915,43758.0
2023-04-21 13:25:00,33.22,33.25,33.21,33.25,41114.0,31.5915,31.62,31.582,31.62,41114.0
2023-04-21 13:30:00,33.25,33.29,33.24,33.27,29100.0,31.62,31.6581,31.6105,31.6391,29100.0
2023-04-21 13:35:00,33.27,33.28,33.23,33.26,48684.0,31.6391,31.6486,31.601,31.6296,48684.0
2023-04-21 13:40:00,33.27,33.33,33.27,33.3,50922.0,31.6391,31.6961,31.6391,31.6676,50922.0
2023-04-21 13:45:00,33.3,33.31,33.25,33.26,45495.0,31.6676,31.6771,31.62,31.6296,45495.0
2023-04-21 13:50:00,33.26,33.29,33.25,33.28,34411.0,31.6296,31.6581,31.62,31.6486,34411.0
2023-04-21 13:55:00,33.27,33.3,33.25,33.27,36959.0,31.6391,31.6676,31.62,31.6391,36959.0
2023-04-21 14:00:00,33.28,33.32,33.27,33.3,36926.0,31.6486,31.6866,31.6391,31.6676,36926.0
2023-04-21 14:05:00,33.31,33.36,33.3,33.35,48614.0,31.6771,31.7247,31.6676,31.7151,48614.0
2023-04-21 14:10:00,33.35,33.39,33.34,33.36,65614.0,31.7151,31.7532,31.7056,31.7247,65614.0
2023-04-21 14:15:00,33.36,33.37,33.28,33.29,49435.0,31.7247,31.7342,31.6486,31.6581,49435.0
2023-04-21 14:20:00,33.28,33.29,33.24,33.27,42255.0,31.6486,31.6581,31.6105,31.6391,42255.0
2023-04-21 14:25:00,33.26,33.31,33.24,33.28,44649.0,31.6296,31.6771,31.6105,31.6486,44649.0
2023-04-21 14:30:00,33.28,33.29,33.23,33.26,53600.0,31.6486,31.6581,31.601,31.6296,53600.0
2023-04-21 14:35:00,33.25,33.25,33.18,33.19,45032.0,31.62,31.62,31.5535,31.563,45032.0
2023-04-21 14:40:00,33.19,33.23,33.17,33.18,84874.0,31.563,31.601,31.544,31.5535,84874.0
2023-04-21 14:45:00,33.19,33.21,33.18,33.21,64745.0,31.563,31.582,31.5535,31.582,64745.0
2023-04-21 14:50:00,33.2,33.22,33.17,33.21,95101.0,31.5725,31.5915,31.544,31.582,95101.0
2023-04-21 14:55:00,33.21,33.28,33.2,33.27,105712.0,31.582,31.6486,31.5725,31.6391,105712.0
2023-04-21 15:00:00,33.27,33.3,33.19,33.2,77268.0,31.6391,31.6676,31.563,31.5725,77268.0
2023-04-21 15:05:00,33.2,33.26,33.18,33.26,57929.0,31.5725,31.6296,31.5535,31.6296,57929.0
2023-04-21 15:10:00,33.26,33.26,33.16,33.18,137290.0,31.6296,31.6296,31.5345,31.5535,137290.0
2023-04-21 15:15:00,33.18,33.19,33.1,33.11,78962.0,31.5535,31.563,31.4774,31.4869,78962.0
2023-04-21 15:20:00,33.11,33.23,33.1,33.22,187990.0,31.4869,31.601,31.4774,31.5915,187990.0
2023-04-21 15:25:00,33.21,33.26,33.2,33.2,139865.0,31.582,31.6296,31.5725,31.5725,139865.0
2023-04-21 15:30:00,33.2,33.27,33.2,33.23,111472.0,31.5725,31.6391,31.5725,31.601,111472.0
2023-04-21 15:35:00,33.23,33.31,33.23,33.27,114399.0,31.601,31.6771,31.601,31.6391,114399.0
2023-04-21 15:40:00,33.28,33.32,33.25,33.27,116169.0,31.6486,31.6866,31.62,31.6391,116169.0
2023-04-21 15:45:00,33.27,33.37,33.26,33.36,174081.0,31.6391,31.7342,31.6296,31.7247,174081.0
2023-04-21 15:50:00,33.35,33.38,33.34,33.38,234304.0,31.7151,31.7437,31.7056,31.7437,234304.0
2023-04-21 15:55:00,33.38,33.42,33.35,33.4,505775.0,31.7437,31.7817,31.7151,31.7627,505775.0
2023-04-24 09:30:00,33.55,33.76,33.51,33.72,275393.0,31.9053,32.105,31.8673,32.067,275393.0
2023-04-24 09:35:00,33.74,33.78,33.57,33.62,91841.0,32.086,32.1241,31.9244,31.9719,91841.0
2023-04-24 09:40:00,33.63,33.72,33.57,33.72,94450.0,31.9814,32.067,31.9244,32.067,94450.0
2023-04-24 09:45:00,33.71,33.78,33.68,33.75,113639.0,32.0575,32.1241,32.029,32.0955,113639.0
2023-04-24 09:50:00,33.76,33.84,33.7,33.81,75908.0,32.105,32.1811,32.048,32.1526,75908.0
2023-04-24 09:55:00,33.82,34.05,33.78,33.96,110033.0,32.1621,32.3808,32.1241,32.2952,110033.0
2023-04-24 10:00:00,33.97,34.17,33.97,34.15,105658.0,32.3048,32.495,32.3048,32.4759,105658.0
2023-04-24 10:05:00,34.15,34.31,34.14,34.31,128639.0,32.4759,32.6281,32.4664,32.6281,128639.0
2023-04-24 10:10:00,34.31,34.4,34.26,34.34,152786.0,32.6281,32.7137,32.5805,32.6566,152786.0
2023-04-24 10:15:00,34.34,34.4,34.29,34.38,83458.0,32.6566,32.7137,32.6091,32.6947,83458.0
2023-04-24 10:20:00,34.37,34.4,34.33,34.34,63475.0,32.6851,32.7137,32.6471,32.6566,63475.0
2023-04-24 10:25:00,34.34,34.52,34.32,34.52,107405.0,32.6566,32.8278,32.6376,32.8278,107405.0
2023-04-24 10:30:00,34.52,34.59,34.46,34.48,122970.0,32.8278,32.8944,32.7707,32.7898,122970.0
2023-04-24 10:35:00,34.48,34.53,34.32,34.36,255903.0,32.7898,32.8373,32.6376,32.6756,255903.0
2023-04-24 10:40:00,34.35,34.36,34.06,34.08,84694.0,32.6661,32.6756,32.3903,32.4094,84694.0
2023-04-24 10:45:00,34.08,34.2,34.07,34.16,97588.0,32.4094,32.5235,32.3999,32.4854,97588.0
2023-04-24 10:50:00,34.16,34.22,34.09,34.14,58523.0,32.4854,32.5425,32.4189,32.4664,58523.0
2023-04-24 10:55:00,34.14,34.14,34.0,34.02,63926.0,32.4664,32.4664,32.3333,32.3523,63926.0
2023-04-24 11:00:00,34.02,34.04,33.95,34.04,87925.0,32.3523,32.3713,32.2857,32.3713,87925.0
2023-04-24 11:05:00,34.04,34.08,34.03,34.04,56895.0,32.3713,32.4094,32.3618,32.3713,56895.0
2023-04-24 11:10:00,34.02,34.05,33.98,34.02,38472.0,32.3523,32.3808,32.3143,32.3523,38472.0
2023-04-24 11:15:00,34.02,34.05,33.99,34.05,43844.0,32.3523,32.3808,32.3238,32.3808,43844.0
2023-04-24 11:20:00,34.05,34.22,34.04,34.19,53391.0,32.3808,32.5425,32.3713,32.514,53391.0
2023-04-24 11:25:00,34.18,34.25,34.14,34.21,53456.0,32.5045,32.571,32.4664,32.533,53456.0
2023-04-24 11:30:00,34.21,34.33,34.21,34.33,66013.0,32.533,32.6471,32.533,32.6471,66013.0
2023-04-24 11:35:00,34.33,34.38,34.31,34.37,95945.0,32.6471,32.6947,32.6281,32.6851,95945.0
2023-04-24 11:40:00,34.37,34.43,34.32,34.33,77588.0,32.6851,32.7422,32.6376,32.6471,77588.0
2023-04-24 11:45:00,34.33,34.4,34.29,34.4,62720.0,32.6471,32.7137,32.6091,32.7137,62720.0
2023-04-24 11:50:00,34.4,34.49,34.38,34.45,69974.0,32.7137,32.7993,32.6947,32.7612,69974.0
2023-04-24 11:55:00,34.44,34.45,34.38,34.38,78348.0,32.7517,32.7612,32.6947,32.6947,78348.0
2023-04-24 12:00:00,34.38,34.43,34.35,34.43,92549.0,32.6947,32.7422,32.6661,32.7422,92549.0
2023-04-24 12:05:00,34.43,34.5,34.43,34.47,93683.0,32.7422,32.8088,32.7422,32.7802,93683.0
2023-04-24 12:10:00,34.47,34.54,34.42,34.51,90262.0,32.7802,32.8468,32.7327,32.8183,90262.0
2023-04-24 12:15:00,34.51,34.57,34.47,34.56,79991.0,32.8183,32.8753,32.7802,32.8658,79991.0
2023-04-24 12:20:00,34.55,34.61,34.55,34.58,96596.0,32.8563,32.9134,32.8563,32.8849,96596.0
2023-04-24 12:25:00,34.59,34.6,34.48,34.55,103595.0,32.8944,32.9039,32.7898,32.8563,103595.0
2023-04-24 12:30:00,34.55,34.56,34.48,34.5,81763.0,32.8563,32.8658,32.7898,32.8088,81763.0
2023-04-24 12:35:00,34.5,34.57,34.49,34.51,97222.0,32.8088,32.8753,32.7993,32.8183,97222.0
2023-04-24 12:40:00,34.51,34.52,34.47,34.49,53698.0,32.8183,32.8278,32.7802,32.7993,53698.0
2023-04-24 12:45:00,34.5,34.5,34.44,34.5,50506.0,32.8088,32.8088,32.7517,32.8088,50506.0
2023-04-24 12:50:00,34.5,34.5,34.44,34.45,26071.0,32.8088,32.8088,32.7517,32.7612,26071.0
2023-04-24 12:55:00,34.46,34.51,34.46,34.48,30233.0,32.7707,32.8183,32.7707,32.7898,30233.0
2023-04-24 13:00:00,34.47,34.51,34.45,34.5,47543.0,32.7802,32.8183,32.7612,32.8088,47543.0
2023-04-24 13:05:00,34.49,34.5,34.45,34.46,17240.0,32.7993,32.8088,32.7612,32.7707,17240.0
2023-04-24 13:10:00,34.47,34.51,34.43,34.51,35937.0,32.7802,32.8183,32.7422,32.8183,35937.0
2023-04-24 13:15:00,34.5,34.5,34.45,34.5,63204.0,32.8088,32.8088,32.7612,32.8088,63204.0
2023-04-24 13:20:00,34.5,34.55,34.49,34.53,84124.0,32.8088,32.8563,32.7993,32.8373,84124.0
2023-04-24 13:25:00,34.52,34.53,34.46,34.46,54114.0,32.8278,32.8373,32.7707,32.7707,54114.0
2023-04-24 13:30:00,34.47,34.48,34.44,34.47,22094.0,32.7802,32.7898,32.7517,32.7802,22094.0
2023-04-24 13:35:00,34.46,34.52,34.46,34.51,34819.0,32.7707,32.8278,32.7707,32.8183,34819.0
2023-04-24 13:40:00,34.5,34.51,34.47,34.49,40304.0,32.8088,32.8183,32.7802,32.7993,40304.0
2023-04-24 13:45:00,34.49,34.6,34.48,34.59,71154.0,32.7993,32.9039,32.7898,32.8944,71154.0
2023-04-24 13:50:00,34.59,34.6,34.53,34.55,38908.0,32.8944,32.9039,32.8373,32.8563,38908.0
2023-04-24 13:55:00,34.55,34.56,34.45,34.47,44073.0,32.8563,32.8658,32.7612,32.7802,44073.0
2023-04-24 14:00:00,34.47,34.5,34.44,34.48,50656.0,32.7802,32.8088,32.7517,32.7898,50656.0
2023-04-24 14:05:00,34.48,34.58,34.44,34.57,154944.0,32.7898,32.8849,32.7517,32.8753,154944.0
2023-04-24 14:10:00,34.57,34.7,34.57,34.69,196185.0,32.8753,32.999,32.8753,32.9895,196185.0
2023-04-24 14:15:00,34.7,34.7,34.64,34.66,123798.0,32.999,32.999,32.9419,32.9609,123798.0
2023-04-24 14:20:00,34.65,34.68,34.63,34.66,58705.0,32.9514,32.9799,32.9324,32.9609,58705.0
2023-04-24 14:25:00,34.65,34.67,34.62,34.66,45188.0,32.9514,32.9704,32.9229,32.9609,45188.0
2023-04-24 14:30:00,34.66,34.75,34.65,34.74,82203.0,32.9609,33.0465,32.9514,33.037,82203.0
2023-04-24 14:35:00,34.74,34.76,34.73,34.76,42172.0,33.037,33.056,33.0275,33.056,42172.0
2023-04-24 14:40:00,34.75,34.78,34.73,34.77,102574.0,33.0465,33.075,33.0275,33.0655,102574.0
2023-04-24 14:45:00,34.77,34.82,34.77,34.79,57574.0,33.0655,33.1131,33.0655,33.0846,57574.0
2023-04-24 14:50:00,34.79,34.81,34.75,34.77,47508.0,33.0846,33.1036,33.0465,33.0655,47508.0
2023-04-24 14:55:00,34.77,34.78,34.7,34.74,73139.0,33.0655,33.075,32.999,33.037,73139.0
2023-04-24 15:00:00,34.74,34.78,34.74,34.77,66913.0,33.037,33.075,33.037,33.0655,66913.0
2023-04-24 15:05:00,34.76,34.79,34.59,34.59,90498.0,33.056,33.0846,32.8944,32.8944,90498.0
2023-04-24 15:10:00,34.6,34.73,34.59,34.72,104397.0,32.9039,33.0275,32.8944,33.018,104397.0
2023-04-24 15:15:00,34.72,34.74,34.65,34.69,70033.0,33.018,33.037,32.9514,32.9895,70033.0
2023-04-24 15:20:00,34.7,34.72,34.65,34.7,83019.0,32.999,33.018,32.9514,32.999,83019.0
2023-04-24 15:25:00,34.7,34.71,34.61,34.61,64089.0,32.999,33.0085,32.9134,32.9134,64089.0
2023-04-24 15:30:00,34.61,34.63,34.56,34.61,170859.0,32.9134,32.9324,32.8658,32.9134,170859.0
2023-04-24 15:35:00,34.6,34.61,34.53,34.58,185858.0,32.9039,32.9134,32.8373,32.8849,185858.0
2023-04-24 15:40:00,34.57,34.58,34.52,34.55,122574.0,32.8753,32.8849,32.8278,32.8563,122574.0
2023-04-24 15:45:00,34.55,34.61,34.54,34.57,192754.0,32.8563,32.9134,32.8468,32.8753,192754.0
2023-04-24 15:50:00,34.57,34.57,34.46,34.5,389199.0,32.8753,32.8753,32.7707,32.8088,389199.0
2023-04-24 15:55:00,34.5,34.5,34.43,34.45,557577.0,32.8088,32.8088,32.7422,32.7612,557577.0
2023-04-25 09:30:00,34.07,34.8,33.79,34.05,939938.0,32.3999,33.0941,32.1336,32.3808,939938.0
2023-04-25 09:35:00,34.05,34.4,33.94,34.01,355334.0,32.3808,32.7137,32.2762,32.3428,355334.0
2023-04-25 09:40:00,34.0,34.01,33.41,33.83,560331.0,32.3333,32.3428,31.7722,32.1716,560331.0
2023-04-25 09:45:00,33.83,34.15,33.81,33.88,329951.0,32.1716,32.4759,32.1526,32.2192,329951.0
2023-04-25 09:50:00,33.88,33.94,33.58,33.6,370886.0,32.2192,32.2762,31.9339,31.9529,370886.0
2023-04-25 09:55:00,33.59,33.6,32.87,32.88,467370.0,31.9434,31.9529,31.2587,31.2682,467370.0
2023-04-25 10:00:00,32.87,33.45,32.83,33.4,266695.0,31.2587,31.8102,31.2206,31.7627,266695.0
2023-04-25 10:05:00,33.4,33.64,33.37,33.41,308575.0,31.7627,31.9909,31.7342,31.7722,308575.0
2023-04-25 10:10:00,33.4,33.41,33.11,33.23,357053.0,31.7627,31.7722,31.4869,31.601,357053.0
2023-04-25 10:15:00,33.23,33.41,33.15,33.37,109799.0,31.601,31.7722,31.525,31.7342,109799.0
2023-04-25 10:20:00,33.37,33.37,33.21,33.32,121086.0,31.7342,31.7342,31.582,31.6866,121086.0
2023-04-25 10:25:00,33.33,33.34,33.19,33.26,81061.0,31.6961,31.7056,31.563,31.6296,81061.0
2023-04-25 10:30:00,33.25,33.29,33.06,33.16,112310.0,31.62,31.6581,31.4394,31.5345,112310.0
2023-04-25 10:35:00,33.15,33.21,33.02,33.18,193897.0,31.525,31.582,31.4013,31.5535,193897.0
2023-04-25 10:40:00,33.18,33.32,33.14,33.27,91215.0,31.5535,31.6866,31.5154,31.6391,91215.0
2023-04-25 10:45:00,33.26,33.32,33.17,33.25,91885.0,31.6296,31.6866,31.544,31.62,91885.0
2023-04-25 10:50:00,33.26,33.42,33.23,33.35,205667.0,31.6296,31.7817,31.601,31.7151,205667.0
2023-04-25 10:55:00,33.36,33.44,33.31,33.38,85011.0,31.7247,31.8007,31.6771,31.7437,85011.0
2023-04-25 11:00:00,33.39,33.47,33.32,33.41,96796.0,31.7532,31.8293,31.6866,31.7722,96796.0
2023-04-25 11:05:00,33.41,33.55,33.36,33.48,103293.0,31.7722,31.9053,31.7247,31.8388,103293.0
2023-04-25 11:10:00,33.48,33.53,33.44,33.47,72649.0,31.8388,31.8863,31.8007,31.8293,72649.0
2023-04-25 11:15:00,33.48,33.52,33.41,33.44,170179.0,31.8388,31.8768,31.7722,31.8007,170179.0
2023-04-25 11:20:00,33.45,33.47,33.39,33.41,60484.0,31.8102,31.8293,31.7532,31.7722,60484.0
2023-04-25 11:25:00,33.41,33.42,33.23,33.24,189017.0,31.7722,31.7817,31.601,31.6105,189017.0
2023-04-25 11:30:00,33.24,33.26,33.09,33.11,108141.0,31.6105,31.6296,31.4679,31.4869,108141.0
2023-04-25 11:35:00,33.12,33.22,33.08,33.18,67260.0,31.4964,31.5915,31.4584,31.5535,67260.0
2023-04-25 11:40:00,33.18,33.23,33.16,33.2,63228.0,31.5535,31.601,31.5345,31.5725,63228.0
2023-04-25 11:45:00,33.2,33.28,33.17,33.26,47410.0,31.5725,31.6486,31.544,31.6296,47410.0
2023-04-25 11:50:00,33.27,33.32,33.25,33.32,46823.0,31.6391,31.6866,31.62,31.6866,46823.0
2023-04-25 11:55:00,33.31,33.36,33.29,33.3,58498.0,31.6771,31.7247,31.6581,31.6676,58498.0
2023-04-25 12:00:00,33.31,33.43,33.3,33.37,58928.0,31.6771,31.7912,31.6676,31.7342,58928.0
2023-04-25 12:05:00,33.38,33.42,33.37,33.42,31926.0,31.7437,31.7817,31.7342,31.7817,31926.0
2023-04-25 12:10:00,33.42,33.44,33.18,33.2,81441.0,31.7817,31.8007,31.5535,31.5725,81441.0
2023-04-25 12:15:00,33.21,33.31,33.2,33.25,38473.0,31.582,31.6771,31.5725,31.62,38473.0
2023-04-25 12:20:00,33.26,33.31,33.23,33.25,34388.0,31.6296,31.6771,31.601,31.62,34388.0
2023-04-25 12:25:00,33.25,33.25,33.16,33.18,55640.0,31.62,31.62,31.5345,31.5535,55640.0
2023-04-25 12:30:00,33.18,33.22,33.15,33.2,105120.0,31.5535,31.5915,31.525,31.5725,105120.0
2023-04-25 12:35:00,33.21,33.29,33.18,33.25,113612.0,31.582,31.6581,31.5535,31.62,113612.0
2023-04-25 12:40:00,33.26,33.33,33.24,33.3,52162.0,31.6296,31.6961,31.6105,31.6676,52162.0
2023-04-25 12:45:00,33.29,33.31,33.21,33.22,91940.0,31.6581,31.6771,31.582,31.5915,91940.0
2023-04-25 12:50:00,33.22,33.23,33.05,33.06,86227.0,31.5915,31.601,31.4299,31.4394,86227.0
2023-04-25 12:55:00,33.06,33.08,32.98,32.99,43846.0,31.4394,31.4584,31.3633,31.3728,43846.0
2023-04-25 13:00:00,32.98,33.11,32.97,33.11,51539.0,31.3633,31.4869,31.3538,31.4869,51539.0
2023-04-25 13:05:00,33.1,33.12,33.03,33.03,50773.0,31.4774,31.4964,31.4108,31.4108,50773.0
2023-04-25 13:10:00,33.02,33.05,32.87,32.87,51013.0,31.4013,31.4299,31.2587,31.2587,51013.0
2023-04-25 13:15:00,32.87,32.96,32.83,32.94,124897.0,31.2587,31.3443,31.2206,31.3252,124897.0
2023-04-25 13:20:00,32.91,32.91,32.81,32.85,95669.0,31.2967,31.2967,31.2016,31.2397,95669.0
2023-04-25 13:25:00,32.85,32.99,32.84,32.99,171929.0,31.2397,31.3728,31.2301,31.3728,171929.0
2023-04-25 13:30:00,32.98,33.02,32.92,32.95,113754.0,31.3633,31.4013,31.3062,31.3348,113754.0
2023-04-25 13:35:00,32.95,32.99,32.92,32.97,34661.0,31.3348,31.3728,31.3062,31.3538,34661.0
2023-04-25 13:40:00,32.97,32.98,32.87,32.88,48142.0,31.3538,31.3633,31.2587,31.2682,48142.0
2023-04-25 13:45:00,32.89,32.94,32.82,32.94,81789.0,31.2777,31.3252,31.2111,31.3252,81789.0
2023-04-25 13:50:00,32.94,32.96,32.91,32.94,60266.0,31.3252,31.3443,31.2967,31.3252,60266.0
2023-04-25 13:55:00,32.94,33.0,32.92,32.98,46214.0,31.3252,31.3823,31.3062,31.3633,46214.0
2023-04-25 14:00:00,32.98,33.03,32.97,33.0,61088.0,31.3633,31.4108,31.3538,31.3823,61088.0
2023-04-25 14:05:00,33.0,33.06,32.99,33.01,64964.0,31.3823,31.4394,31.3728,31.3918,64964.0
2023-04-25 14:10:00,33.0,33.13,33.0,33.12,67355.0,31.3823,31.5059,31.3823,31.4964,67355.0
2023-04-25 14:15:00,33.12,33.19,33.12,33.19,74543.0,31.4964,31.563,31.4964,31.563,74543.0
2023-04-25 14:20:00,33.19,33.23,33.16,33.2,72898.0,31.563,31.601,31.5345,31.5725,72898.0
2023-04-25 14:25:00,33.2,33.29,33.18,33.28,54083.0,31.5725,31.6581,31.5535,31.6486,54083.0
2023-04-25 14:30:00,33.28,33.33,33.27,33.31,80523.0,31.6486,31.6961,31.6391,31.6771,80523.0
2023-04-25 14:35:00,33.31,33.36,33.27,33.29,57086.0,31.6771,31.7247,31.6391,31.6581,57086.0
2023-04-25 14:40:00,33.29,33.29,33.23,33.25,52078.0,31.6581,31.6581,31.601,31.62,52078.0
2023-04-25 14:45:00,33.24,33.26,33.17,33.2,41994.0,31.6105,31.6296,31.544,31.5725,41994.0
2023-04-25 14:50:00,33.2,33.2,33.14,33.16,37318.0,31.5725,31.5725,31.5154,31.5345,37318.0
2023-04-25 14:55:00,33.16,33.2,33.12,33.15,90401.0,31.5345,31.5725,31.4964,31.525,90401.0
2023-04-25 15:00:00,33.14,33.16,33.06,33.11,97379.0,31.5154,31.5345,31.4394,31.4869,97379.0
2023-04-25 15:05:00,33.11,33.18,33.1,33.15,79889.0,31.4869,31.5535,31.4774,31.525,79889.0
2023-04-25 15:10:00,33.16,33.2,33.15,33.16,62977.0,31.5345,31.5725,31.525,31.5345,62977.0
2023-04-25 15:15:00,33.16,33.22,33.16,33.2,67421.0,31.5345,31.5915,31.5345,31.5725,67421.0
2023-04-25 15:20:00,33.2,33.27,33.18,33.19,74975.0,31.5725,31.6391,31.5535,31.563,74975.0
2023-04-25 15:25:00,33.18,33.18,33.08,33.12,116755.0,31.5535,31.5535,31.4584,31.4964,116755.0
2023-04-25 15:30:00,33.12,33.14,33.04,33.08,142106.0,31.4964,31.5154,31.4203,31.4584,142106.0
2023-04-25 15:35:00,33.07,33.09,33.04,33.05,117623.0,31.4489,31.4679,31.4203,31.4299,117623.0
2023-04-25 15:40:00,33.05,33.08,33.02,33.02,227343.0,31.4299,31.4584,31.4013,31.4013,227343.0
2023-04-25 15:45:00,33.03,33.12,33.02,33.09,210138.0,31.4108,31.4964,31.4013,31.4679,210138.0
2023-04-25 15:50:00,33.09,33.18,33.07,33.16,419424.0,31.4679,31.5535,31.4489,31.5345,419424.0
2023-04-25 15:55:00,33.16,33.26,33.1,33.26,1121752.0,31.5345,31.6296,31.4774,31.6296,1121752.0
2023-04-26 09:30:00,32.88,33.05,32.77,32.91,202373.0,31.2682,31.4299,31.1636,31.2967,202373.0
2023-04-26 09:35:00,32.92,33.14,32.87,33.09,69394.0,31.3062,31.5154,31.2587,31.4679,69394.0
2023-04-26 09:40:00,33.08,33.31,33.08,33.14,73276.0,31.4584,31.6771,31.4584,31.5154,73276.0
2023-04-26 09:45:00,33.13,33.18,33.02,33.16,63903.0,31.5059,31.5535,31.4013,31.5345,63903.0
2023-04-26 09:50:00,33.16,33.22,32.94,32.94,70919.0,31.5345,31.5915,31.3252,31.3252,70919.0
2023-04-26 09:55:00,32.94,32.95,32.72,32.72,125764.0,31.3252,31.3348,31.116,31.116,125764.0
2023-04-26 10:00:00,32.73,32.73,32.58,32.67,131116.0,31.1255,31.1255,30.9829,31.0685,131116.0
2023-04-26 10:05:00,32.67,32.7,32.55,32.67,130480.0,31.0685,31.097,30.9544,31.0685,130480.0
2023-04-26 10:10:00,32.66,32.69,32.51,32.52,87050.0,31.059,31.0875,30.9163,30.9258,87050.0
2023-04-26 10:15:00,32.52,32.52,32.28,32.29,131611.0,30.9258,30.9258,30.6976,30.7071,131611.0
2023-04-26 10:20:00,32.3,32.34,32.18,32.19,155583.0,30.7166,30.7547,30.6025,30.612,155583.0
2023-04-26 10:25:00,32.19,32.44,32.18,32.44,157624.0,30.612,30.8498,30.6025,30.8498,157624.0
2023-04-26 10:30:00,32.43,32.64,32.43,32.54,112842.0,30.8402,31.04,30.8402,30.9449,112842.0
2023-04-26 10:35:00,32.54,32.62,32.5,32.6,62832.0,30.9449,31.0209,30.9068,31.0019,62832.0
2023-04-26 10:40:00,32.59,32.61,32.45,32.47,76711.0,30.9924,31.0114,30.8593,30.8783,76711.0
2023-04-26 10:45:00,32.48,32.48,32.32,32.4,204722.0,30.8878,30.8878,30.7356,30.8117,204722.0
2023-04-26 10:50:00,32.4,32.54,32.33,32.48,86191.0,30.8117,30.9449,30.7451,30.8878,86191.0
2023-04-26 10:55:00,32.49,32.66,32.49,32.64,76816.0,30.8973,31.059,30.8973,31.04,76816.0
2023-04-26 11:00:00,32.63,32.74,32.61,32.71,44908.0,31.0304,31.1351,31.0114,31.1065,44908.0
2023-04-26 11:05:00,32.71,32.96,32.7,32.96,147277.0,31.1065,31.3443,31.097,31.3443,147277.0
2023-04-26 11:10:00,32.95,33.02,32.87,32.87,117974.0,31.3348,31.4013,31.2587,31.2587,117974.0
2023-04-26 11:15:00,32.87,32.9,32.82,32.87,55354.0,31.2587,31.2872,31.2111,31.2587,55354.0
2023-04-26 11:20:00,32.86,32.93,32.83,32.89,123486.0,31.2492,31.3157,31.2206,31.2777,123486.0
2023-04-26 11:25:00,32.88,32.92,32.83,32.86,50230.0,31.2682,31.3062,31.2206,31.2492,50230.0
2023-04-26 11:30:00,32.86,32.97,32.84,32.96,39255.0,31.2492,31.3538,31.2301,31.3443,39255.0
2023-04-26 11:35:00,32.95,32.96,32.8,32.89,101124.0,31.3348,31.3443,31.1921,31.2777,101124.0
2023-04-26 11:40:00,32.89,32.98,32.88,32.96,48788.0,31.2777,31.3633,31.2682,31.3443,48788.0
2023-04-26 11:45:00,32.95,32.96,32.87,32.91,45236.0,31.3348,31.3443,31.2587,31.2967,45236.0
2023-04-26 11:50:00,32.9,32.95,32.84,32.93,32870.0,31.2872,31.3348,31.2301,31.3157,32870.0
2023-04-26 11:55:00,32.94,32.97,32.88,32.9,46292.0,31.3252,31.3538,31.2682,31.2872,46292.0
2023-04-26 12:00:00,32.9,32.95,32.89,32.95,56289.0,31.2872,31.3348,31.2777,31.3348,56289.0
2023-04-26 12:05:00,32.94,32.98,32.93,32.97,48141.0,31.3252,31.3633,31.3157,31.3538,48141.0
2023-04-26 12:10:00,32.97,32.98,32.82,32.83,56245.0,31.3538,31.3633,31.2111,31.2206,56245.0
2023-04-26 12:15:00,32.82,32.9,32.81,32.82,51520.0,31.2111,31.2872,31.2016,31.2111,51520.0
2023-04-26 12:20:00,32.82,32.83,32.76,32.79,33947.0,31.2111,31.2206,31.1541,31.1826,33947.0
2023-04-26 12:25:00,32.78,32.8,32.71,32.73,24683.0,31.1731,31.1921,31.1065,31.1255,24683.0
2023-04-26 12:30:00,32.73,32.77,32.68,32.68,51045.0,31.1255,31.1636,31.078,31.078,51045.0
2023-04-26 12:35:00,32.69,32.75,32.67,32.7,56429.0,31.0875,31.1446,31.0685,31.097,56429.0
2023-04-26 12:40:00,32.7,32.71,32.65,32.69,42627.0,31.097,31.1065,31.0495,31.0875,42627.0
2023-04-26 12:45:00,32.68,32.68,32.59,32.62,31983.0,31.078,31.078,30.9924,31.0209,31983.0
2023-04-26 12:50:00,32.62,32.63,32.59,32.59,18035.0,31.0209,31.0304,30.9924,30.9924,18035.0
2023-04-26 12:55:00,32.59,32.61,32.55,32.6,28168.0,30.9924,31.0114,30.9544,31.0019,28168.0
2023-04-26 13:00:00,32.6,32.71,32.59,32.68,48221.0,31.0019,31.1065,30.9924,31.078,48221.0
2023-04-26 13:05:00,32.68,32.68,32.59,32.61,44178.0,31.078,31.078,30.9924,31.0114,44178.0
2023-04-26 13:10:00,32.61,32.64,32.59,32.59,39466.0,31.0114,31.04,30.9924,30.9924,39466.0
2023-04-26 13:15:00,32.6,32.61,32.45,32.46,48124.0,31.0019,31.0114,30.8593,30.8688,48124.0
2023-04-26 13:20:00,32.45,32.47,32.37,32.37,48327.0,30.8593,30.8783,30.7832,30.7832,48327.0
2023-04-26 13:25:00,32.37,32.4,32.35,32.37,34305.0,30.7832,30.8117,30.7642,30.7832,34305.0
2023-04-26 13:30:00,32.37,32.39,32.33,32.35,48170.0,30.7832,30.8022,30.7451,30.7642,48170.0
2023-04-26 13:35:00,32.34,32.36,32.32,32.32,32310.0,30.7547,30.7737,30.7356,30.7356,32310.0
2023-04-26 13:40:00,32.32,32.33,32.28,32.3,41827.0,30.7356,30.7451,30.6976,30.7166,41827.0
2023-04-26 13:45:00,32.3,32.36,32.29,32.32,34941.0,30.7166,30.7737,30.7071,30.7356,34941.0
2023-04-26 13:50:00,32.32,32.33,32.24,32.27,71621.0,30.7356,30.7451,30.6596,30.6881,71621.0
2023-04-26 13:55:00,32.27,32.27,32.13,32.15,55071.0,30.6881,30.6881,30.555,30.574,55071.0
2023-04-26 14:00:00,32.15,32.16,32.05,32.07,49257.0,30.574,30.5835,30.4789,30.4979,49257.0
2023-04-26 14:05:00,32.06,32.06,31.98,31.99,137157.0,30.4884,30.4884,30.4123,30.4218,137157.0
2023-04-26 14:10:00,31.99,32.0,31.91,31.96,122852.0,30.4218,30.4313,30.3457,30.3933,122852.0
2023-04-26 14:15:00,31.96,32.0,31.87,31.9,69904.0,30.3933,30.4313,30.3077,30.3362,69904.0
2023-04-26 14:20:00,31.91,31.96,31.85,31.88,169163.0,30.3457,30.3933,30.2887,30.3172,169163.0
2023-04-26 14:25:00,31.88,31.94,31.85,31.88,94556.0,30.3172,30.3743,30.2887,30.3172,94556.0
2023-04-26 14:30:00,31.88,31.94,31.86,31.89,103878.0,30.3172,30.3743,30.2982,30.3267,103878.0
2023-04-26 14:35:00,31.89,31.93,31.86,31.88,77144.0,30.3267,30.3648,30.2982,30.3172,77144.0
2023-04-26 14:40:00,31.88,31.88,31.65,31.66,197691.0,30.3172,30.3172,30.0985,30.108,197691.0
2023-04-26 14:45:00,31.65,31.67,31.55,31.59,215874.0,30.0985,30.1175,30.0034,30.0414,215874.0
2023-04-26 14:50:00,31.58,31.61,31.53,31.6,129543.0,30.0319,30.0604,29.9844,30.0509,129543.0
2023-04-26 14:55:00,31.59,31.75,31.56,31.75,204078.0,30.0414,30.1936,30.0129,30.1936,204078.0
2023-04-26 15:00:00,31.75,31.77,31.69,31.74,63775.0,30.1936,30.2126,30.1365,30.1841,63775.0
2023-04-26 15:05:00,31.74,31.83,31.71,31.79,55454.0,30.1841,30.2697,30.1555,30.2316,55454.0
2023-04-26 15:10:00,31.78,31.83,31.75,31.77,101861.0,30.2221,30.2697,30.1936,30.2126,101861.0
2023-04-26 15:15:00,31.77,31.77,31.63,31.65,105483.0,30.2126,30.2126,30.0795,30.0985,105483.0
2023-04-26 15:20:00,31.65,31.65,31.58,31.59,102224.0,30.0985,30.0985,30.0319,30.0414,102224.0
2023-04-26 15:25:00,31.6,31.65,31.57,31.6,126173.0,30.0509,30.0985,30.0224,30.0509,126173.0
2023-04-26 15:30:00,31.6,31.64,31.57,31.59,144556.0,30.0509,30.089,30.0224,30.0414,144556.0
2023-04-26 15:35:00,31.59,31.6,31.5,31.51,315197.0,30.0414,30.0509,29.9558,29.9653,315197.0
2023-04-26 15:40:00,31.5,31.56,31.5,31.52,177924.0,29.9558,30.0129,29.9558,29.9749,177924.0
2023-04-26 15:45:00,31.53,31.63,31.52,31.62,256661.0,29.9844,30.0795,29.9749,30.07,256661.0
2023-04-26 15:50:00,31.62,31.7,31.58,31.69,360967.0,30.07,30.146,30.0319,30.1365,360967.0
2023-04-26 15:55:00,31.68,31.76,31.67,31.71,755952.0,30.127,30.2031,30.1175,30.1555,755952.0
2023-04-27 09:30:00,31.2,31.43,30.91,31.01,622165.0,29.6705,29.8893,29.3948,29.4899,622165.0
2023-04-27 09:35:00,31.01,31.16,30.91,30.92,317703.0,29.4899,29.6325,29.3948,29.4043,317703.0
2023-04-27 09:40:00,30.92,31.07,30.79,30.96,482020.0,29.4043,29.5469,29.2806,29.4423,482020.0
2023-04-27 09:45:00,30.96,31.19,30.87,31.18,204353.0,29.4423,29.661,29.3567,29.6515,204353.0
2023-04-27 09:50:00,31.2,31.42,31.18,31.4,250298.0,29.6705,29.8798,29.6515,29.8607,250298.0
2023-04-27 09:55:00,31.42,31.87,31.42,31.85,189710.0,29.8798,30.3077,29.8798,30.2887,189710.0
2023-04-27 10:00:00,31.86,31.96,31.75,31.87,183312.0,30.2982,30.3933,30.1936,30.3077,183312.0
2023-04-27 10:05:00,31.87,31.87,31.56,31.59,115934.0,30.3077,30.3077,30.0129,30.0414,115934.0
2023-04-27 10:10:00,31.58,31.82,31.57,31.8,87637.0,30.0319,30.2601,30.0224,30.2411,87637.0
2023-04-27 10:15:00,31.79,31.81,31.54,31.58,90787.0,30.2316,30.2506,29.9939,30.0319,90787.0
2023-04-27 10:20:00,31.57,31.68,31.51,31.61,63600.0,30.0224,30.127,29.9653,30.0604,63600.0
2023-04-27 10:25:00,31.61,31.63,31.5,31.55,68181.0,30.0604,30.0795,29.9558,30.0034,68181.0
2023-04-27 10:30:00,31.55,31.56,31.42,31.46,88642.0,30.0034,30.0129,29.8798,29.9178,88642.0
2023-04-27 10:35:00,31.46,31.58,31.36,31.56,114008.0,29.9178,30.0319,29.8227,30.0129,114008.0
2023-04-27 10:40:00,31.56,31.57,31.41,31.44,88449.0,30.0129,30.0224,29.8702,29.8988,88449.0
2023-04-27 10:45:00,31.44,31.48,31.37,31.41,94309.0,29.8988,29.9368,29.8322,29.8702,94309.0
2023-04-27 10:50:00,31.41,31.44,31.22,31.27,74500.0,29.8702,29.8988,29.6896,29.7371,74500.0
2023-04-27 10:55:00,31.27,31.28,31.1,31.14,112759.0,29.7371,29.7466,29.5754,29.6135,112759.0
2023-04-27 11:00:00,31.14,31.21,31.06,31.2,76322.0,29.6135,29.6801,29.5374,29.6705,76322.0
2023-04-27 11:05:00,31.19,31.25,31.12,31.13,90404.0,29.661,29.7181,29.5945,29.604,90404.0
2023-04-27 11:10:00,31.14,31.17,30.99,31.05,85710.0,29.6135,29.642,29.4708,29.5279,85710.0
2023-04-27 11:15:00,31.05,31.08,31.0,31.05,64027.0,29.5279,29.5564,29.4803,29.5279,64027.0
2023-04-27 11:20:00,31.06,31.18,30.96,31.13,175296.0,29.5374,29.6515,29.4423,29.604,175296.0
2023-04-27 11:25:00,31.12,31.32,31.12,31.27,91250.0,29.5945,29.7847,29.5945,29.7371,91250.0
2023-04-27 11:30:00,31.28,31.4,31.26,31.3,166851.0,29.7466,29.8607,29.7276,29.7656,166851.0
2023-04-27 11:35:00,31.29,31.31,31.21,31.25,104953.0,29.7561,29.7752,29.6801,29.7181,104953.0
2023-04-27 11:40:00,31.24,31.34,31.2,31.28,75810.0,29.7086,29.8037,29.6705,29.7466,75810.0
2023-04-27 11:45:00,31.28,31.34,31.25,31.26,59318.0,29.7466,29.8037,29.7181,29.7276,59318.0
2023-04-27 11:50:00,31.26,31.36,31.25,31.28,96666.0,29.7276,29.8227,29.7181,29.7466,96666.0
2023-04-27 11:55:00,31.28,31.32,31.26,31.27,56003.0,29.7466,29.7847,29.7276,29.7371,56003.0
2023-04-27 12:00:00,31.28,31.35,31.23,31.29,108210.0,29.7466,29.8132,29.6991,29.7561,108210.0
2023-04-27 12:05:00,31.29,31.31,31.26,31.27,53490.0,29.7561,29.7752,29.7276,29.7371,53490.0
2023-04-27 12:10:00,31.26,31.28,31.16,31.2,74700.0,29.7276,29.7466,29.6325,29.6705,74700.0
2023-04-27 12:15:00,31.21,31.3,31.21,31.3,108623.0,29.6801,29.7656,29.6801,29.7656,108623.0
2023-04-27 12:20:00,31.3,31.41,31.29,31.37,82021.0,29.7656,29.8702,29.7561,29.8322,82021.0
2023-04-27 12:25:00,31.37,31.43,31.36,31.38,46129.0,29.8322,29.8893,29.8227,29.8417,46129.0
2023-04-27 12:30:00,31.38,31.43,31.32,31.34,90900.0,29.8417,29.8893,29.7847,29.8037,90900.0
2023-04-27 12:35:00,31.34,31.43,31.34,31.36,45754.0,29.8037,29.8893,29.8037,29.8227,45754.0
2023-04-27 12:40:00,31.36,31.4,31.36,31.38,50265.0,29.8227,29.8607,29.8227,29.8417,50265.0
2023-04-27 12:45:00,31.39,31.41,31.3,31.36,72903.0,29.8512,29.8702,29.7656,29.8227,72903.0
2023-04-27 12:50:00,31.36,31.42,31.35,31.39,46892.0,29.8227,29.8798,29.8132,29.8512,46892.0
2023-04-27 12:55:00,31.38,31.47,31.37,31.44,46930.0,29.8417,29.9273,29.8322,29.8988,46930.0
2023-04-27 13:00:00,31.44,31.53,31.43,31.52,53109.0,29.8988,29.9844,29.8893,29.9749,53109.0
2023-04-27 13:05:00,31.52,31.55,31.49,31.54,70488.0,29.9749,30.0034,29.9463,29.9939,70488.0
2023-04-27 13:10:00,31.54,31.62,31.52,31.62,55213.0,29.9939,30.07,29.9749,30.07,55213.0
2023-04-27 13:15:00,31.62,31.66,31.59,31.61,51503.0,30.07,30.108,30.0414,30.0604,51503.0
2023-04-27 13:20:00,31.61,31.62,31.56,31.58,47080.0,30.0604,30.07,30.0129,30.0319,47080.0
2023-04-27 13:25:00,31.58,31.58,31.53,31.57,60497.0,30.0319,30.0319,29.9844,30.0224,60497.0
2023-04-27 13:30:00,31.57,31.64,31.56,31.59,97025.0,30.0224,30.089,30.0129,30.0414,97025.0
2023-04-27 13:35:00,31.58,31.66,31.58,31.65,73605.0,30.0319,30.108,30.0319,30.0985,73605.0
2023-04-27 13:40:00,31.65,31.66,31.61,31.65,44586.0,30.0985,30.108,30.0604,30.0985,44586.0
2023-04-27 13:45:00,31.65,31.74,31.63,31.72,63690.0,30.0985,30.1841,30.0795,30.1651,63690.0
2023-04-27 13:50:00,31.72,31.76,31.65,31.66,65810.0,30.1651,30.2031,30.0985,30.108,65810.0
2023-04-27 13:55:00,31.67,31.7,31.63,31.65,76506.0,30.1175,30.146,30.0795,30.0985,76506.0
2023-04-27 14:00:00,31.66,31.68,31.62,31.66,68054.0,30.108,30.127,30.07,30.108,68054.0
2023-04-27 14:05:00,31.66,31.67,31.59,31.6,83040.0,30.108,30.1175,30.0414,30.0509,83040.0
2023-04-27 14:10:00,31.6,31.67,31.58,31.63,67919.0,30.0509,30.1175,30.0319,30.0795,67919.0
2023-04-27 14:15:00,31.62,31.71,31.61,31.71,53782.0,30.07,30.1555,30.0604,30.1555,53782.0
2023-04-27 14:20:00,31.71,31.75,31.68,31.72,56481.0,30.1555,30.1936,30.127,30.1651,56481.0
2023-04-27 14:25:00,31.73,31.77,31.66,31.77,58218.0,30.1746,30.2126,30.108,30.2126,58218.0
2023-04-27 14:30:00,31.77,31.83,31.75,31.8,55692.0,30.2126,30.2697,30.1936,30.2411,55692.0
2023-04-27 14:35:00,31.8,31.82,31.73,31.76,47497.0,30.2411,30.2601,30.1746,30.2031,47497.0
2023-04-27 14:40:00,31.76,31.87,31.75,31.87,44964.0,30.2031,30.3077,30.1936,30.3077,44964.0
2023-04-27 14:45:00,31.87,31.94,31.84,31.94,66211.0,30.3077,30.3743,30.2792,30.3743,66211.0
2023-04-27 14:50:00,31.94,31.97,31.86,31.89,83687.0,30.3743,30.4028,30.2982,30.3267,83687.0
2023-04-27 14:55:00,31.88,31.92,31.87,31.91,50179.0,30.3172,30.3552,30.3077,30.3457,50179.0
2023-04-27 15:00:00,31.91,31.95,31.89,31.94,66648.0,30.3457,30.3838,30.3267,30.3743,66648.0
2023-04-27 15:05:00,31.94,31.95,31.88,31.94,67498.0,30.3743,30.3838,30.3172,30.3743,67498.0
2023-04-27 15:10:00,31.94,31.97,31.91,31.95,75676.0,30.3743,30.4028,30.3457,30.3838,75676.0
2023-04-27 15:15:00,31.95,32.04,31.95,32.02,71544.0,30.3838,30.4694,30.3838,30.4503,71544.0
2023-04-27 15:20:00,32.02,32.05,32.0,32.0,74896.0,30.4503,30.4789,30.4313,30.4313,74896.0
2023-04-27 15:25:00,32.0,32.03,31.97,32.02,66013.0,30.4313,30.4599,30.4028,30.4503,66013.0
2023-04-27 15:30:00,32.03,32.06,31.99,32.02,89675.0,30.4599,30.4884,30.4218,30.4503,89675.0
2023-04-27 15:35:00,32.02,32.07,31.97,31.99,88667.0,30.4503,30.4979,30.4028,30.4218,88667.0
2023-04-27 15:40:00,31.99,32.01,31.96,31.98,120533.0,30.4218,30.4408,30.3933,30.4123,120533.0
2023-04-27 15:45:00,31.98,31.99,31.92,31.96,178372.0,30.4123,30.4218,30.3552,30.3933,178372.0
2023-04-27 15:50:00,31.95,31.99,31.94,31.96,241533.0,30.3838,30.4218,30.3743,30.3933,241533.0
2023-04-27 15:55:00,31.97,32.02,31.94,32.0,773757.0,30.4028,30.4503,30.3743,30.4313,773757.0
2023-04-28 09:30:00,31.77,31.99,31.58,31.96,230654.0,30.2126,30.4218,30.0319,30.3933,230654.0
2023-04-28 09:35:00,31.95,32.12,31.94,32.01,82558.0,30.3838,30.5454,30.3743,30.4408,82558.0
2023-04-28 09:40:00,32.0,32.07,31.93,31.99,111772.0,30.4313,30.4979,30.3648,30.4218,111772.0
2023-04-28 09:45:00,32.0,32.12,31.93,32.05,168970.0,30.4313,30.5454,30.3648,30.4789,168970.0
2023-04-28 09:50:00,32.06,32.26,31.99,32.23,180996.0,30.4884,30.6786,30.4218,30.6501,180996.0
2023-04-28 09:55:00,32.25,32.34,32.17,32.17,93645.0,30.6691,30.7547,30.593,30.593,93645.0
2023-04-28 10:00:00,32.15,32.38,32.14,32.37,77958.0,30.574,30.7927,30.5645,30.7832,77958.0
2023-04-28 10:05:00,32.38,32.57,32.34,32.57,129603.0,30.7927,30.9734,30.7547,30.9734,129603.0
2023-04-28 10:10:00,32.56,32.67,32.5,32.53,124214.0,30.9639,31.0685,30.9068,30.9353,124214.0
2023-04-28 10:15:00,32.53,32.67,32.44,32.64,89667.0,30.9353,31.0685,30.8498,31.04,89667.0
2023-04-28 10:20:00,32.64,32.7,32.6,32.64,91693.0,31.04,31.097,31.0019,31.04,91693.0
2023-04-28 10:25:00,32.65,32.73,32.6,32.62,83500.0,31.0495,31.1255,31.0019,31.0209,83500.0
2023-04-28 10:30:00,32.63,32.68,32.53,32.59,80120.0,31.0304,31.078,30.9353,30.9924,80120.0
2023-04-28 10:35:00,32.6,32.63,32.35,32.44,74268.0,31.0019,31.0304,30.7642,30.8498,74268.0
2023-04-28 10:40:00,32.44,32.56,32.41,32.55,173974.0,30.8498,30.9639,30.8212,30.9544,173974.0
2023-04-28 10:45:00,32.55,32.59,32.5,32.58,38688.0,30.9544,30.9924,30.9068,30.9829,38688.0
2023-04-28 10:50:00,32.58,32.61,32.52,32.54,53361.0,30.9829,31.0114,30.9258,30.9449,53361.0
2023-04-28 10:55:00,32.55,32.59,32.39,32.43,85668.0,30.9544,30.9924,30.8022,30.8402,85668.0
2023-04-28 11:00:00,32.43,32.43,32.23,32.32,56439.0,30.8402,30.8402,30.6501,30.7356,56439.0
2023-04-28 11:05:00,32.33,32.57,32.32,32.55,74816.0,30.7451,30.9734,30.7356,30.9544,74816.0
2023-04-28 11:10:00,32.55,32.63,32.53,32.62,69854.0,30.9544,31.0304,30.9353,31.0209,69854.0
2023-04-28 11:15:00,32.62,32.76,32.61,32.75,67979.0,31.0209,31.1541,31.0114,31.1446,67979.0
2023-04-28 11:20:00,32.74,32.76,32.67,32.72,64628.0,31.1351,31.1541,31.0685,31.116,64628.0
2023-04-28 11:25:00,32.73,32.76,32.63,32.66,61319.0,31.1255,31.1541,31.0304,31.059,61319.0
2023-04-28 11:30:00,32.66,32.69,32.54,32.59,59925.0,31.059,31.0875,30.9449,30.9924,59925.0
2023-04-28 11:35:00,32.58,32.69,32.58,32.68,31397.0,30.9829,31.0875,30.9829,31.078,31397.0
2023-04-28 11:40:00,32.68,32.68,32.62,32.63,39846.0,31.078,31.078,31.0209,31.0304,39846.0
2023-04-28 11:45:00,32.64,32.68,32.56,32.67,30367.0,31.04,31.078,30.9639,31.0685,30367.0
2023-04-28 11:50:00,32.66,32.7,32.63,32.64,21697.0,31.059,31.097,31.0304,31.04,21697.0
2023-04-28 11:55:00,32.64,32.75,32.64,32.72,38374.0,31.04,31.1446,31.04,31.116,38374.0
2023-04-28 12:00:00,32.72,32.74,32.66,32.69,32234.0,31.116,31.1351,31.059,31.0875,32234.0
2023-04-28 12:05:00,32.69,32.76,32.68,32.76,26543.0,31.0875,31.1541,31.078,31.1541,26543.0
2023-04-28 12:10:00,32.75,32.8,32.72,32.78,26985.0,31.1446,31.1921,31.116,31.1731,26985.0
2023-04-28 12:15:00,32.78,32.81,32.72,32.8,41481.0,31.1731,31.2016,31.116,31.1921,41481.0
2023-04-28 12:20:00,32.8,32.93,32.8,32.89,70595.0,31.1921,31.3157,31.1921,31.2777,70595.0
2023-04-28 12:25:00,32.9,32.91,32.82,32.83,22837.0,31.2872,31.2967,31.2111,31.2206,22837.0
2023-04-28 12:30:00,32.83,32.86,32.79,32.81,43986.0,31.2206,31.2492,31.1826,31.2016,43986.0
2023-04-28 12:35:00,32.8,32.86,32.8,32.84,32780.0,31.1921,31.2492,31.1921,31.2301,32780.0
2023-04-28 12:40:00,32.84,32.88,32.82,32.85,35969.0,31.2301,31.2682,31.2111,31.2397,35969.0
2023-04-28 12:45:00,32.85,32.86,32.78,32.8,31952.0,31.2397,31.2492,31.1731,31.1921,31952.0
2023-04-28 12:50:00,32.79,32.82,32.76,32.79,44738.0,31.1826,31.2111,31.1541,31.1826,44738.0
2023-04-28 12:55:00,32.8,32.85,32.78,32.79,40012.0,31.1921,31.2397,31.1731,31.1826,40012.0
2023-04-28 13:00:00,32.8,32.8,32.7,32.73,45560.0,31.1921,31.1921,31.097,31.1255,45560.0
2023-04-28 13:05:00,32.73,32.75,32.71,32.71,22906.0,31.1255,31.1446,31.1065,31.1065,22906.0
2023-04-28 13:10:00,32.71,32.73,32.67,32.7,37355.0,31.1065,31.1255,31.0685,31.097,37355.0
2023-04-28 13:15:00,32.7,32.7,32.6,32.63,36478.0,31.097,31.097,31.0019,31.0304,36478.0
2023-04-28 13:20:00,32.64,32.74,32.64,32.7,37771.0,31.04,31.1351,31.04,31.097,37771.0
2023-04-28 13:25:00,32.7,32.75,32.68,32.74,37384.0,31.097,31.1446,31.078,31.1351,37384.0
2023-04-28 13:30:00,32.74,32.76,32.72,32.73,46279.0,31.1351,31.1541,31.116,31.1255,46279.0
2023-04-28 13:35:00,32.72,32.72,32.65,32.7,52554.0,31.116,31.116,31.0495,31.097,52554.0
2023-04-28 13:40:00,32.7,32.74,32.69,32.71,39454.0,31.097,31.1351,31.0875,31.1065,39454.0
2023-04-28 13:45:00,32.71,32.79,32.71,32.77,50947.0,31.1065,31.1826,31.1065,31.1636,50947.0
2023-04-28 13:50:00,32.76,32.77,32.7,32.7,46697.0,31.1541,31.1636,31.097,31.097,46697.0
2023-04-28 13:55:00,32.7,32.7,32.63,32.7,40595.0,31.097,31.097,31.0304,31.097,40595.0
2023-04-28 14:00:00,32.7,32.76,32.69,32.73,48977.0,31.097,31.1541,31.0875,31.1255,48977.0
2023-04-28 14:05:00,32.74,32.8,32.73,32.78,54653.0,31.1351,31.1921,31.1255,31.1731,54653.0
2023-04-28 14:10:00,32.77,32.78,32.69,32.73,61308.0,31.1636,31.1731,31.0875,31.1255,61308.0
2023-04-28 14:15:00,32.73,32.75,32.7,32.72,26211.0,31.1255,31.1446,31.097,31.116,26211.0
2023-04-28 14:20:00,32.72,32.77,32.72,32.73,31037.0,31.116,31.1636,31.116,31.1255,31037.0
2023-04-28 14:25:00,32.73,32.74,32.65,32.7,141685.0,31.1255,31.1351,31.0495,31.097,141685.0
2023-04-28 14:30:00,32.7,32.74,32.66,32.71,44462.0,31.097,31.1351,31.059,31.1065,44462.0
2023-04-28 14:35:00,32.71,32.71,32.6,32.6,33795.0,31.1065,31.1065,31.0019,31.0019,33795.0
2023-04-28 14:40:00,32.6,32.65,32.55,32.58,88474.0,31.0019,31.0495,30.9544,30.9829,88474.0
2023-04-28 14:45:00,32.58,32.59,32.48,32.53,213247.0,30.9829,30.9924,30.8878,30.9353,213247.0
2023-04-28 14:50:00,32.53,32.56,32.5,32.51,43588.0,30.9353,30.9639,30.9068,30.9163,43588.0
2023-04-28 14:55:00,32.51,32.59,32.51,32.59,55825.0,30.9163,30.9924,30.9163,30.9924,55825.0
2023-04-28 15:00:00,32.58,32.66,32.55,32.59,65220.0,30.9829,31.059,30.9544,30.9924,65220.0
2023-04-28 15:05:00,32.58,32.63,32.57,32.6,58963.0,30.9829,31.0304,30.9734,31.0019,58963.0
2023-04-28 15:10:00,32.6,32.71,32.6,32.68,59943.0,31.0019,31.1065,31.0019,31.078,59943.0
2023-04-28 15:15:00,32.69,32.76,32.67,32.76,62951.0,31.0875,31.1541,31.0685,31.1541,62951.0
2023-04-28 15:20:00,32.75,32.79,32.69,32.73,85643.0,31.1446,31.1826,31.0875,31.1255,85643.0
2023-04-28 15:25:00,32.73,32.76,32.72,32.73,60968.0,31.1255,31.1541,31.116,31.1255,60968.0
2023-04-28 15:30:00,32.74,32.78,32.69,32.71,103192.0,31.1351,31.1731,31.0875,31.1065,103192.0
2023-04-28 15:35:00,32.7,32.77,32.7,32.75,83190.0,31.097,31.1636,31.097,31.1446,83190.0
2023-04-28 15:40:00,32.75,32.79,32.71,32.75,101899.0,31.1446,31.1826,31.1065,31.1446,101899.0
2023-04-28 15:45:00,32.74,32.75,32.68,32.68,97860.0,31.1351,31.1446,31.078,31.078,97860.0
2023-04-28 15:50:00,32.68,32.69,32.6,32.64,133655.0,31.078,31.0875,31.0019,31.04,133655.0
2023-04-28 15:55:00,32.64,32.77,32.63,32.76,782006.0,31.04,31.1636,31.0304,31.1541,782006.0
2023-05-01 09:30:00,32.22,32.41,32.13,32.41,183499.0,30.6405,30.8212,30.555,30.8212,183499.0
2023-05-01 09:35:00,32.41,32.57,32.33,32.57,182948.0,30.8212,30.9734,30.7451,30.9734,182948.0
2023-05-01 09:40:00,32.58,32.69,32.55,32.63,89797.0,30.9829,31.0875,30.9544,31.0304,89797.0
2023-05-01 09:45:00,32.64,32.82,32.62,32.79,176233.0,31.04,31.2111,31.0209,31.1826,176233.0
2023-05-01 09:50:00,32.78,32.84,32.72,32.77,57714.0,31.1731,31.2301,31.116,31.1636,57714.0
2023-05-01 09:55:00,32.76,32.8,32.7,32.72,74646.0,31.1541,31.1921,31.097,31.116,74646.0
2023-05-01 10:00:00,32.7,32.77,32.59,32.65,96441.0,31.097,31.1636,30.9924,31.0495,96441.0
2023-05-01 10:05:00,32.66,32.72,32.57,32.69,56985.0,31.059,31.116,30.9734,31.0875,56985.0
2023-05-01 10:10:00,32.7,32.74,32.64,32.66,49641.0,31.097,31.1351,31.04,31.059,49641.0
2023-05-01 10:15:00,32.66,32.82,32.65,32.77,52360.0,31.059,31.2111,31.0495,31.1636,52360.0
2023-05-01 10:20:00,32.75,32.76,32.44,32.51,87395.0,31.1446,31.1541,30.8498,30.9163,87395.0
2023-05-01 10:25:00,32.51,32.56,32.46,32.46,49363.0,30.9163,30.9639,30.8688,30.8688,49363.0
2023-05-01 10:30:00,32.47,32.51,32.38,32.45,78503.0,30.8783,30.9163,30.7927,30.8593,78503.0
2023-05-01 10:35:00,32.44,32.58,32.41,32.55,101368.0,30.8498,30.9829,30.8212,30.9544,101368.0
2023-05-01 10:40:00,32.55,32.59,32.45,32.54,96139.0,30.9544,30.9924,30.8593,30.9449,96139.0
2023-05-01 10:45:00,32.54,32.65,32.52,32.63,53538.0,30.9449,31.0495,30.9258,31.0304,53538.0
2023-05-01 10:50:00,32.62,32.62,32.51,32.52,44821.0,31.0209,31.0209,30.9163,30.9258,44821.0
2023-05-01 10:55:00,32.52,32.52,32.38,32.39,60608.0,30.9258,30.9258,30.7927,30.8022,60608.0
2023-05-01 11:00:00,32.38,32.43,32.27,32.3,63554.0,30.7927,30.8402,30.6881,30.7166,63554.0
2023-05-01 11:05:00,32.3,32.3,32.15,32.25,251788.0,30.7166,30.7166,30.574,30.6691,251788.0
2023-05-01 11:10:00,32.25,32.32,32.21,32.27,58699.0,30.6691,30.7356,30.631,30.6881,58699.0
2023-05-01 11:15:00,32.28,32.29,32.16,32.17,49122.0,30.6976,30.7071,30.5835,30.593,49122.0
2023-05-01 11:20:00,32.17,32.2,32.08,32.19,60329.0,30.593,30.6215,30.5074,30.612,60329.0
2023-05-01 11:25:00,32.18,32.31,32.13,32.3,101119.0,30.6025,30.7261,30.555,30.7166,101119.0
2023-05-01 11:30:00,32.29,32.4,32.28,32.4,84200.0,30.7071,30.8117,30.6976,30.8117,84200.0
2023-05-01 11:35:00,32.41,32.43,32.38,32.4,83334.0,30.8212,30.8402,30.7927,30.8117,83334.0
2023-05-01 11:40:00,32.39,32.41,32.29,32.33,56598.0,30.8022,30.8212,30.7071,30.7451,56598.0
2023-05-01 11:45:00,32.33,32.51,32.32,32.49,43846.0,30.7451,30.9163,30.7356,30.8973,43846.0
2023-05-01 11:50:00,32.49,32.5,32.38,32.45,21536.0,30.8973,30.9068,30.7927,30.8593,21536.0
2023-05-01 11:55:00,32.44,32.54,32.43,32.54,226094.0,30.8498,30.9449,30.8402,30.9449,226094.0
2023-05-01 12:00:00,32.54,32.66,32.52,32.66,118169.0,30.9449,31.059,30.9258,31.059,118169.0
2023-05-01 12:05:00,32.66,32.7,32.64,32.66,110944.0,31.059,31.097,31.04,31.059,110944.0
2023-05-01 12:10:00,32.66,32.72,32.61,32.62,71151.0,31.059,31.116,31.0114,31.0209,71151.0
2023-05-01 12:15:00,32.61,32.68,32.59,32.63,44052.0,31.0114,31.078,30.9924,31.0304,44052.0
2023-05-01 12:20:00,32.64,32.76,32.63,32.76,63749.0,31.04,31.1541,31.0304,31.1541,63749.0
2023-05-01 12:25:00,32.76,32.79,32.74,32.77,48052.0,31.1541,31.1826,31.1351,31.1636,48052.0
2023-05-01 12:30:00,32.77,32.85,32.76,32.81,79279.0,31.1636,31.2397,31.1541,31.2016,79279.0
2023-05-01 12:35:00,32.81,32.83,32.73,32.74,113730.0,31.2016,31.2206,31.1255,31.1351,113730.0
2023-05-01 12:40:00,32.74,32.77,32.6,32.62,99408.0,31.1351,31.1636,31.0019,31.0209,99408.0
2023-05-01 12:45:00,32.6,32.66,32.57,32.58,60873.0,31.0019,31.059,30.9734,30.9829,60873.0
2023-05-01 12:50:00,32.58,32.59,32.47,32.48,53469.0,30.9829,30.9924,30.8783,30.8878,53469.0
2023-05-01 12:55:00,32.48,32.56,32.47,32.56,86955.0,30.8878,30.9639,30.8783,30.9639,86955.0
2023-05-01 13:00:00,32.57,32.64,32.54,32.63,86175.0,30.9734,31.04,30.9449,31.0304,86175.0
2023-05-01 13:05:00,32.63,32.63,32.59,32.59,86353.0,31.0304,31.0304,30.9924,30.9924,86353.0
2023-05-01 13:10:00,32.6,32.61,32.55,32.56,49329.0,31.0019,31.0114,30.9544,30.9639,49329.0
2023-05-01 13:15:00,32.55,32.56,32.49,32.51,64479.0,30.9544,30.9639,30.8973,30.9163,64479.0
2023-05-01 13:20:00,32.5,32.51,32.41,32.45,82807.0,30.9068,30.9163,30.8212,30.8593,82807.0
2023-05-01 13:25:00,32.45,32.47,32.31,32.33,78305.0,30.8593,30.8783,30.7261,30.7451,78305.0
2023-05-01 13:30:00,32.33,32.33,32.27,32.28,112566.0,30.7451,30.7451,30.6881,30.6976,112566.0
2023-05-01 13:35:00,32.27,32.33,32.26,32.31,59611.0,30.6881,30.7451,30.6786,30.7261,59611.0
2023-05-01 13:40:00,32.3,32.37,32.3,32.34,70593.0,30.7166,30.7832,30.7166,30.7547,70593.0
2023-05-01 13:45:00,32.33,32.38,32.26,32.38,297678.0,30.7451,30.7927,30.6786,30.7927,297678.0
2023-05-01 13:50:00,32.38,32.45,32.37,32.4,397001.0,30.7927,30.8593,30.7832,30.8117,397001.0
2023-05-01 13:55:00,32.4,32.43,32.39,32.42,66203.0,30.8117,30.8402,30.8022,30.8307,66203.0
2023-05-01 14:00:00,32.41,32.43,32.37,32.37,64717.0,30.8212,30.8402,30.7832,30.7832,64717.0
2023-05-01 14:05:00,32.37,32.37,32.31,32.32,88691.0,30.7832,30.7832,30.7261,30.7356,88691.0
2023-05-01 14:10:00,32.33,32.33,32.25,32.27,70204.0,30.7451,30.7451,30.6691,30.6881,70204.0
2023-05-01 14:15:00,32.27,32.29,32.24,32.25,28688.0,30.6881,30.7071,30.6596,30.6691,28688.0
2023-05-01 14:20:00,32.25,32.36,32.25,32.35,55066.0,30.6691,30.7737,30.6691,30.7642,55066.0
2023-05-01 14:25:00,32.36,32.42,32.34,32.41,60462.0,30.7737,30.8307,30.7547,30.8212,60462.0
2023-05-01 14:30:00,32.41,32.42,32.25,32.26,93251.0,30.8212,30.8307,30.6691,30.6786,93251.0
2023-05-01 14:35:00,32.26,32.33,32.24,32.32,51120.0,30.6786,30.7451,30.6596,30.7356,51120.0
2023-05-01 14:40:00,32.33,32.35,32.3,32.34,50457.0,30.7451,30.7642,30.7166,30.7547,50457.0
2023-05-01 14:45:00,32.34,32.36,32.27,32.3,48743.0,30.7547,30.7737,30.6881,30.7166,48743.0
2023-05-01 14:50:00,32.3,32.3,32.25,32.29,55633.0,30.7166,30.7166,30.6691,30.7071,55633.0
2023-05-01 14:55:00,32.29,32.3,32.26,32.29,45161.0,30.7071,30.7166,30.6786,30.7071,45161.0
2023-05-01 15:00:00,32.29,32.36,32.24,32.26,63427.0,30.7071,30.7737,30.6596,30.6786,63427.0
2023-05-01 15:05:00,32.26,32.29,32.23,32.25,98137.0,30.6786,30.7071,30.6501,30.6691,98137.0
2023-05-01 15:10:00,32.25,32.31,32.24,32.3,50791.0,30.6691,30.7261,30.6596,30.7166,50791.0
2023-05-01 15:15:00,32.3,32.34,32.28,32.32,88931.0,30.7166,30.7547,30.6976,30.7356,88931.0
2023-05-01 15:20:00,32.32,32.35,32.3,32.34,36046.0,30.7356,30.7642,30.7166,30.7547,36046.0
2023-05-01 15:25:00,32.34,32.35,32.29,32.29,42017.0,30.7547,30.7642,30.7071,30.7071,42017.0
2023-05-01 15:30:00,32.3,32.37,32.29,32.36,95962.0,30.7166,30.7832,30.7071,30.7737,95962.0
2023-05-01 15:35:00,32.37,32.41,32.35,32.4,97033.0,30.7832,30.8212,30.7642,30.8117,97033.0
2023-05-01 15:40:00,32.39,32.48,32.36,32.45,146819.0,30.8022,30.8878,30.7737,30.8593,146819.0
2023-05-01 15:45:00,32.46,32.53,32.46,32.48,105342.0,30.8688,30.9353,30.8688,30.8878,105342.0
2023-05-01 15:50:00,32.5,32.58,32.49,32.53,229861.0,30.9068,30.9829,30.8973,30.9353,229861.0
2023-05-01 15:55:00,32.53,32.63,32.52,32.55,675062.0,30.9353,31.0304,30.9258,30.9544,675062.0
2023-05-02 09:30:00,31.94,31.99,31.65,31.74,322465.0,30.3743,30.4218,30.0985,30.1841,322465.0
2023-05-02 09:35:00,31.72,31.75,31.35,31.44,159805.0,30.1651,30.1936,29.8132,29.8988,159805.0
2023-05-02 09:40:00,31.45,31.57,31.14,31.14,210370.0,29.9083,30.0224,29.6135,29.6135,210370.0
2023-05-02 09:45:00,31.13,31.14,30.75,30.78,237657.0,29.604,29.6135,29.2426,29.2711,237657.0
2023-05-02 09:50:00,30.77,30.85,30.65,30.7,162362.0,29.2616,29.3377,29.1475,29.1951,162362.0
2023-05-02 09:55:00,30.69,30.75,30.59,30.66,160475.0,29.1855,29.2426,29.0904,29.157,160475.0
2023-05-02 10:00:00,30.64,30.75,30.61,30.64,269391.0,29.138,29.2426,29.1095,29.138,269391.0
2023-05-02 10:05:00,30.65,30.73,30.43,30.57,180105.0,29.1475,29.2236,28.9383,29.0714,180105.0
2023-05-02 10:10:00,30.58,30.62,30.45,30.51,106088.0,29.0809,29.119,28.9573,29.0144,106088.0
2023-05-02 10:15:00,30.51,30.58,30.38,30.49,111376.0,29.0144,29.0809,28.8907,28.9953,111376.0
2023-05-02 10:20:00,30.49,30.5,30.33,30.46,83397.0,28.9953,29.0049,28.8432,28.9668,83397.0
2023-05-02 10:25:00,30.47,30.5,30.36,30.41,109452.0,28.9763,29.0049,28.8717,28.9193,109452.0
2023-05-02 10:30:00,30.42,30.44,30.28,30.29,92674.0,28.9288,28.9478,28.7956,28.8052,92674.0
2023-05-02 10:35:00,30.28,30.34,30.22,30.32,139429.0,28.7956,28.8527,28.7386,28.8337,139429.0
2023-05-02 10:40:00,30.32,30.34,30.16,30.19,124703.0,28.8337,28.8527,28.6815,28.7101,124703.0
2023-05-02 10:45:00,30.19,30.34,30.15,30.3,124943.0,28.7101,28.8527,28.672,28.8147,124943.0
2023-05-02 10:50:00,30.31,30.38,30.08,30.14,123664.0,28.8242,28.8907,28.6054,28.6625,123664.0
2023-05-02 10:55:00,30.15,30.28,30.08,30.25,193204.0,28.672,28.7956,28.6054,28.7671,193204.0
2023-05-02 11:00:00,30.25,30.34,30.15,30.34,128245.0,28.7671,28.8527,28.672,28.8527,128245.0
2023-05-02 11:05:00,30.33,30.34,30.17,30.17,107959.0,28.8432,28.8527,28.691,28.691,107959.0
2023-05-02 11:10:00,30.18,30.32,30.17,30.3,144922.0,28.7005,28.8337,28.691,28.8147,144922.0
2023-05-02 11:15:00,30.31,30.4,30.31,30.4,169734.0,28.8242,28.9098,28.8242,28.9098,169734.0
2023-05-02 11:20:00,30.4,30.41,30.15,30.2,173916.0,28.9098,28.9193,28.672,28.7196,173916.0
2023-05-02 11:25:00,30.2,30.25,30.12,30.18,92942.0,28.7196,28.7671,28.6435,28.7005,92942.0
2023-05-02 11:30:00,30.18,30.21,30.05,30.14,94261.0,28.7005,28.7291,28.5769,28.6625,94261.0
2023-05-02 11:35:00,30.14,30.23,30.11,30.22,85100.0,28.6625,28.7481,28.634,28.7386,85100.0
2023-05-02 11:40:00,30.22,30.37,30.22,30.35,135600.0,28.7386,28.8812,28.7386,28.8622,135600.0
2023-05-02 11:45:00,30.35,30.42,30.31,30.39,120523.0,28.8622,28.9288,28.8242,28.9002,120523.0
2023-05-02 11:50:00,30.39,30.42,30.18,30.26,191917.0,28.9002,28.9288,28.7005,28.7766,191917.0
2023-05-02 11:55:00,30.27,30.31,30.23,30.29,88528.0,28.7861,28.8242,28.7481,28.8052,88528.0
2023-05-02 12:00:00,30.3,30.38,30.09,30.1,159829.0,28.8147,28.8907,28.615,28.6245,159829.0
2023-05-02 12:05:00,30.1,30.17,30.06,30.11,94128.0,28.6245,28.691,28.5864,28.634,94128.0
2023-05-02 12:10:00,30.11,30.12,29.97,30.11,284184.0,28.634,28.6435,28.5008,28.634,284184.0
2023-05-02 12:15:00,30.11,30.12,29.98,30.02,85576.0,28.634,28.6435,28.5103,28.5484,85576.0
2023-05-02 12:20:00,30.02,30.02,29.92,30.01,123939.0,28.5484,28.5484,28.4533,28.5389,123939.0
2023-05-02 12:25:00,30.01,30.05,29.92,29.94,69665.0,28.5389,28.5769,28.4533,28.4723,69665.0
2023-05-02 12:30:00,29.93,29.93,29.79,29.79,113121.0,28.4628,28.4628,28.3297,28.3297,113121.0
2023-05-02 12:35:00,29.8,30.0,29.79,29.99,97121.0,28.3392,28.5294,28.3297,28.5199,97121.0
2023-05-02 12:40:00,30.0,30.02,29.87,29.88,72846.0,28.5294,28.5484,28.4057,28.4153,72846.0
2023-05-02 12:45:00,29.88,29.9,29.83,29.86,59514.0,28.4153,28.4343,28.3677,28.3962,59514.0
2023-05-02 12:50:00,29.87,30.08,29.87,30.03,57121.0,28.4057,28.6054,28.4057,28.5579,57121.0
2023-05-02 12:55:00,30.02,30.04,29.93,29.98,55423.0,28.5484,28.5674,28.4628,28.5103,55423.0
2023-05-02 13:00:00,29.98,30.12,29.97,30.12,94114.0,28.5103,28.6435,28.5008,28.6435,94114.0
2023-05-02 13:05:00,30.12,30.13,30.05,30.07,78662.0,28.6435,28.653,28.5769,28.5959,78662.0
2023-05-02 13:10:00,30.08,30.16,29.98,30.0,105447.0,28.6054,28.6815,28.5103,28.5294,105447.0
2023-05-02 13:15:00,30.0,30.09,29.99,30.06,40495.0,28.5294,28.615,28.5199,28.5864,40495.0
2023-05-02 13:20:00,30.06,30.09,30.02,30.08,58236.0,28.5864,28.615,28.5484,28.6054,58236.0
2023-05-02 13:25:00,30.08,30.1,30.03,30.03,45618.0,28.6054,28.6245,28.5579,28.5579,45618.0
2023-05-02 13:30:00,30.03,30.13,30.03,30.12,63129.0,28.5579,28.653,28.5579,28.6435,63129.0
2023-05-02 13:35:00,30.12,30.15,30.08,30.1,58104.0,28.6435,28.672,28.6054,28.6245,58104.0
2023-05-02 13:40:00,30.1,30.2,30.08,30.19,122891.0,28.6245,28.7196,28.6054,28.7101,122891.0
2023-05-02 13:45:00,30.2,30.25,30.19,30.21,57050.0,28.7196,28.7671,28.7101,28.7291,57050.0
2023-05-02 13:50:00,30.21,30.25,30.18,30.22,99475.0,28.7291,28.7671,28.7005,28.7386,99475.0
2023-05-02 13:55:00,30.22,30.24,30.17,30.21,72760.0,28.7386,28.7576,28.691,28.7291,72760.0
2023-05-02 14:00:00,30.21,30.22,30.06,30.1,119537.0,28.7291,28.7386,28.5864,28.6245,119537.0
2023-05-02 14:05:00,30.1,30.17,30.09,30.16,61060.0,28.6245,28.691,28.615,28.6815,61060.0
2023-05-02 14:10:00,30.16,30.19,30.01,30.03,74320.0,28.6815,28.7101,28.5389,28.5579,74320.0
2023-05-02 14:15:00,30.03,30.13,29.99,30.08,77301.0,28.5579,28.653,28.5199,28.6054,77301.0
2023-05-02 14:20:00,30.08,30.11,30.04,30.05,37900.0,28.6054,28.634,28.5674,28.5769,37900.0
2023-05-02 14:25:00,30.05,30.1,30.03,30.05,51944.0,28.5769,28.6245,28.5579,28.5769,51944.0
2023-05-02 14:30:00,30.06,30.1,30.02,30.04,64255.0,28.5864,28.6245,28.5484,28.5674,64255.0
2023-05-02 14:35:00,30.03,30.07,30.01,30.04,50114.0,28.5579,28.5959,28.5389,28.5674,50114.0
2023-05-02 14:40:00,30.05,30.07,29.96,29.96,64366.0,28.5769,28.5959,28.4913,28.4913,64366.0
2023-05-02 14:45:00,29.96,30.05,29.95,30.05,61190.0,28.4913,28.5769,28.4818,28.5769,61190.0
2023-05-02 14:50:00,30.05,30.08,30.0,30.03,63011.0,28.5769,28.6054,28.5294,28.5579,63011.0
2023-05-02 14:55:00,30.02,30.1,30.0,30.03,100626.0,28.5484,28.6245,28.5294,28.5579,100626.0
2023-05-02 15:00:00,30.03,30.07,30.01,30.05,74958.0,28.5579,28.5959,28.5389,28.5769,74958.0
2023-05-02 15:05:00,30.05,30.09,29.98,30.01,103497.0,28.5769,28.615,28.5103,28.5389,103497.0
2023-05-02 15:10:00,30.01,30.14,30.01,30.13,118010.0,28.5389,28.6625,28.5389,28.653,118010.0
2023-05-02 15:15:00,30.13,30.16,30.07,30.13,118627.0,28.653,28.6815,28.5959,28.653,118627.0
2023-05-02 15:20:00,30.13,30.2,30.13,30.15,94165.0,28.653,28.7196,28.653,28.672,94165.0
2023-05-02 15:25:00,30.15,30.23,30.14,30.18,69384.0,28.672,28.7481,28.6625,28.7005,69384.0
2023-05-02 15:30:00,30.17,30.2,30.0,30.01,129259.0,28.691,28.7196,28.5294,28.5389,129259.0
2023-05-02 15:35:00,30.01,30.04,29.98,30.01,115502.0,28.5389,28.5674,28.5103,28.5389,115502.0
2023-05-02 15:40:00,30.0,30.04,29.93,29.94,131916.0,28.5294,28.5674,28.4628,28.4723,131916.0
2023-05-02 15:45:00,29.95,29.95,29.85,29.89,180444.0,28.4818,28.4818,28.3867,28.4248,180444.0
2023-05-02 15:50:00,29.88,29.98,29.87,29.96,244588.0,28.4153,28.5103,28.4057,28.4913,244588.0
2023-05-02 15:55:00,29.96,29.97,29.83,29.87,573121.0,28.4913,28.5008,28.3677,28.4057,573121.0
2023-05-03 09:30:00,29.3,29.65,29.15,29.42,424533.0,27.8637,28.1965,27.721,27.9778,424533.0
2023-05-03 09:35:00,29.42,29.71,29.34,29.65,124003.0,27.9778,28.2536,27.9017,28.1965,124003.0
2023-05-03 09:40:00,29.66,29.79,29.55,29.57,118393.0,28.206,28.3297,28.1014,28.1204,118393.0
2023-05-03 09:45:00,29.57,29.72,29.42,29.71,223066.0,28.1204,28.2631,27.9778,28.2536,223066.0
2023-05-03 09:50:00,29.71,29.85,29.61,29.62,119989.0,28.2536,28.3867,28.1585,28.168,119989.0
2023-05-03 09:55:00,29.61,29.69,29.57,29.69,72953.0,28.1585,28.2346,28.1204,28.2346,72953.0
2023-05-03 10:00:00,29.7,29.8,29.55,29.62,89710.0,28.2441,28.3392,28.1014,28.168,89710.0
2023-05-03 10:05:00,29.62,29.81,29.62,29.68,74016.0,28.168,28.3487,28.168,28.2251,74016.0
2023-05-03 10:10:00,29.67,29.85,29.62,29.65,70898.0,28.2155,28.3867,28.168,28.1965,70898.0
2023-05-03 10:15:00,29.66,29.77,29.61,29.77,108328.0,28.206,28.3106,28.1585,28.3106,108328.0
2023-05-03 10:20:00,29.77,29.86,29.65,29.83,70833.0,28.3106,28.3962,28.1965,28.3677,70833.0
2023-05-03 10:25:00,29.83,29.88,29.75,29.78,88978.0,28.3677,28.4153,28.2916,28.3202,88978.0
2023-05-03 10:30:00,29.78,29.83,29.63,29.68,108977.0,28.3202,28.3677,28.1775,28.2251,108977.0
2023-05-03 10:35:00,29.68,29.82,29.65,29.68,79915.0,28.2251,28.3582,28.1965,28.2251,79915.0
2023-05-03 10:40:00,29.68,29.74,29.64,29.67,61085.0,28.2251,28.2821,28.187,28.2155,61085.0
2023-05-03 10:45:00,29.66,29.71,29.57,29.64,83560.0,28.206,28.2536,28.1204,28.187,83560.0
2023-05-03 10:50:00,29.64,29.71,29.6,29.61,46101.0,28.187,28.2536,28.149,28.1585,46101.0
2023-05-03 10:55:00,29.61,29.74,29.61,29.71,71980.0,28.1585,28.2821,28.1585,28.2536,71980.0
2023-05-03 11:00:00,29.71,29.78,29.63,29.72,77294.0,28.2536,28.3202,28.1775,28.2631,77294.0
2023-05-03 11:05:00,29.72,29.74,29.67,29.68,48092.0,28.2631,28.2821,28.2155,28.2251,48092.0
2023-05-03 11:10:00,29.67,29.68,29.49,29.5,74444.0,28.2155,28.2251,28.0444,28.0539,74444.0
2023-05-03 11:15:00,29.49,29.55,29.47,29.51,91878.0,28.0444,28.1014,28.0253,28.0634,91878.0
2023-05-03 11:20:00,29.51,29.59,29.48,29.57,71638.0,28.0634,28.1395,28.0349,28.1204,71638.0
2023-05-03 11:25:00,29.57,29.59,29.48,29.52,59488.0,28.1204,28.1395,28.0349,28.0729,59488.0
2023-05-03 11:30:00,29.51,29.54,29.48,29.51,58698.0,28.0634,28.0919,28.0349,28.0634,58698.0
2023-05-03 11:35:00,29.51,29.57,29.43,29.44,76969.0,28.0634,28.1204,27.9873,27.9968,76969.0
2023-05-03 11:40:00,29.45,29.45,29.35,29.4,55075.0,28.0063,28.0063,27.9112,27.9588,55075.0
2023-05-03 11:45:00,29.41,29.44,29.37,29.43,46067.0,27.9683,27.9968,27.9303,27.9873,46067.0
2023-05-03 11:50:00,29.43,29.51,29.38,29.5,68153.0,27.9873,28.0634,27.9398,28.0539,68153.0
2023-05-03 11:55:00,29.5,29.55,29.47,29.51,41938.0,28.0539,28.1014,28.0253,28.0634,41938.0
2023-05-03 12:00:00,29.51,29.7,29.5,29.7,90685.0,28.0634,28.2441,28.0539,28.2441,90685.0
2023-05-03 12:05:00,29.7,29.7,29.6,29.62,47456.0,28.2441,28.2441,28.149,28.168,47456.0
2023-05-03 12:10:00,29.62,29.69,29.61,29.67,46695.0,28.168,28.2346,28.1585,28.2155,46695.0
2023-05-03 12:15:00,29.68,29.68,29.6,29.63,42928.0,28.2251,28.2251,28.149,28.1775,42928.0
2023-05-03 12:20:00,29.61,29.64,29.58,29.62,112037.0,28.1585,28.187,28.13,28.168,112037.0
2023-05-03 12:25:00,29.61,29.63,29.57,29.62,43398.0,28.1585,28.1775,28.1204,28.168,43398.0
2023-05-03 12:30:00,29.62,29.64,29.57,29.58,36615.0,28.168,28.187,28.1204,28.13,36615.0
2023-05-03 12:35:00,29.59,29.66,29.57,29.64,32398.0,28.1395,28.206,28.1204,28.187,32398.0
2023-05-03 12:40:00,29.64,29.7,29.63,29.68,68906.0,28.187,28.2441,28.1775,28.2251,68906.0
2023-05-03 12:45:00,29.68,29.7,29.65,29.67,70917.0,28.2251,28.2441,28.1965,28.2155,70917.0
2023-05-03 12:50:00,29.67,29.75,29.67,29.74,31588.0,28.2155,28.2916,28.2155,28.2821,31588.0
2023-05-03 12:55:00,29.75,29.75,29.7,29.73,26829.0,28.2916,28.2916,28.2441,28.2726,26829.0
2023-05-03 13:00:00,29.72,29.78,29.7,29.75,29858.0,28.2631,28.3202,28.2441,28.2916,29858.0
2023-05-03 13:05:00,29.74,29.74,29.64,29.7,43719.0,28.2821,28.2821,28.187,28.2441,43719.0
2023-05-03 13:10:00,29.71,29.77,29.71,29.74,36984.0,28.2536,28.3106,28.2536,28.2821,36984.0
2023-05-03 13:15:00,29.73,29.75,29.68,29.72,32637.0,28.2726,28.2916,28.2251,28.2631,32637.0
2023-05-03 13:20:00,29.73,29.77,29.69,29.76,56872.0,28.2726,28.3106,28.2346,28.3011,56872.0
2023-05-03 13:25:00,29.77,29.84,29.76,29.83,55826.0,28.3106,28.3772,28.3011,28.3677,55826.0
2023-05-03 13:30:00,29.83,29.83,29.77,29.78,43148.0,28.3677,28.3677,28.3106,28.3202,43148.0
2023-05-03 13:35:00,29.78,29.83,29.77,29.8,45279.0,28.3202,28.3677,28.3106,28.3392,45279.0
2023-05-03 13:40:00,29.8,29.81,29.78,29.8,34170.0,28.3392,28.3487,28.3202,28.3392,34170.0
2023-05-03 13:45:00,29.8,29.83,29.77,29.8,27417.0,28.3392,28.3677,28.3106,28.3392,27417.0
2023-05-03 13:50:00,29.8,29.84,29.76,29.79,69425.0,28.3392,28.3772,28.3011,28.3297,69425.0
2023-05-03 13:55:00,29.79,29.81,29.68,29.69,75363.0,28.3297,28.3487,28.2251,28.2346,75363.0
2023-05-03 14:00:00,29.68,29.87,29.64,29.71,118327.0,28.2251,28.4057,28.187,28.2536,118327.0
2023-05-03 14:05:00,29.72,29.8,29.65,29.73,65108.0,28.2631,28.3392,28.1965,28.2726,65108.0
2023-05-03 14:10:00,29.73,29.73,29.6,29.69,60998.0,28.2726,28.2726,28.149,28.2346,60998.0
2023-05-03 14:15:00,29.7,29.73,29.59,29.63,53902.0,28.2441,28.2726,28.1395,28.1775,53902.0
2023-05-03 14:20:00,29.63,29.69,29.6,29.65,44600.0,28.1775,28.2346,28.149,28.1965,44600.0
2023-05-03 14:25:00,29.64,29.69,29.56,29.58,51298.0,28.187,28.2346,28.1109,28.13,51298.0
2023-05-03 14:30:00,29.58,29.63,29.54,29.59,65622.0,28.13,28.1775,28.0919,28.1395,65622.0
2023-05-03 14:35:00,29.58,29.7,29.45,29.61,138541.0,28.13,28.2441,28.0063,28.1585,138541.0
2023-05-03 14:40:00,29.62,29.79,29.54,29.61,102035.0,28.168,28.3297,28.0919,28.1585,102035.0
2023-05-03 14:45:00,29.61,29.7,29.59,29.66,93707.0,28.1585,28.2441,28.1395,28.206,93707.0
2023-05-03 14:50:00,29.65,29.67,29.5,29.61,114673.0,28.1965,28.2155,28.0539,28.1585,114673.0
2023-05-03 14:55:00,29.61,29.73,29.59,29.65,88191.0,28.1585,28.2726,28.1395,28.1965,88191.0
2023-05-03 15:00:00,29.65,29.68,29.52,29.61,95869.0,28.1965,28.2251,28.0729,28.1585,95869.0
2023-05-03 15:05:00,29.61,29.75,29.49,29.53,135413.0,28.1585,28.2916,28.0444,28.0824,135413.0
2023-05-03 15:10:00,29.53,29.53,29.35,29.42,93430.0,28.0824,28.0824,27.9112,27.9778,93430.0
2023-05-03 15:15:00,29.4,29.49,29.37,29.38,108535.0,27.9588,28.0444,27.9303,27.9398,108535.0
2023-05-03 15:20:00,29.38,29.43,29.26,29.39,91529.0,27.9398,27.9873,27.8256,27.9493,91529.0
2023-05-03 15:25:00,29.4,29.47,29.28,29.28,83475.0,27.9588,28.0253,27.8447,27.8447,83475.0
2023-05-03 15:30:00,29.28,29.3,29.22,29.29,101565.0,27.8447,27.8637,27.7876,27.8542,101565.0
2023-05-03 15:35:00,29.28,29.32,29.19,29.2,205902.0,27.8447,27.8827,27.7591,27.7686,205902.0
2023-05-03 15:40:00,29.19,29.22,29.14,29.16,148468.0,27.7591,27.7876,27.7115,27.7305,148468.0
2023-05-03 15:45:00,29.15,29.2,29.1,29.12,252835.0,27.721,27.7686,27.6735,27.6925,252835.0
2023-05-03 15:50:00,29.11,29.18,29.08,29.16,522225.0,27.683,27.7496,27.6545,27.7305,522225.0
2023-05-03 15:55:00,29.16,29.17,29.12,29.15,517158.0,27.7305,27.7401,27.6925,27.721,517158.0
2023-05-04 09:30:00,29.07,29.43,29.06,29.2,258753.0,27.645,27.9873,27.6354,27.7686,258753.0
2023-05-04 09:35:00,29.15,29.31,29.03,29.07,126557.0,27.721,27.8732,27.6069,27.645,126557.0
2023-05-04 09:40:00,29.09,29.1,28.87,28.94,137844.0,27.664,27.6735,27.4548,27.5213,137844.0
2023-05-04 09:45:00,28.94,29.02,28.75,28.85,224918.0,27.5213,27.5974,27.3406,27.4357,224918.0
2023-05-04 09:50:00,28.84,29.09,28.67,29.02,328048.0,27.4262,27.664,27.2646,27.5974,328048.0
2023-05-04 09:55:00,29.01,29.1,28.86,28.86,112305.0,27.5879,27.6735,27.4453,27.4453,112305.0
2023-05-04 10:00:00,28.86,28.91,28.65,28.7,107590.0,27.4453,27.4928,27.2455,27.2931,107590.0
2023-05-04 10:05:00,28.71,28.75,28.58,28.72,83803.0,27.3026,27.3406,27.179,27.3121,83803.0
2023-05-04 10:10:00,28.72,28.83,28.69,28.72,53506.0,27.3121,27.4167,27.2836,27.3121,53506.0
2023-05-04 10:15:00,28.71,28.8,28.5,28.68,115970.0,27.3026,27.3882,27.1029,27.2741,115970.0
2023-05-04 10:20:00,28.67,28.7,28.59,28.67,174397.0,27.2646,27.2931,27.1885,27.2646,174397.0
2023-05-04 10:25:00,28.66,28.68,28.47,28.47,81608.0,27.2551,27.2741,27.0744,27.0744,81608.0
2023-05-04 10:30:00,28.48,28.64,28.47,28.64,209408.0,27.0839,27.236,27.0744,27.236,209408.0
2023-05-04 10:35:00,28.65,28.74,28.53,28.65,126346.0,27.2455,27.3311,27.1314,27.2455,126346.0
2023-05-04 10:40:00,28.64,28.77,28.57,28.63,150314.0,27.236,27.3597,27.1695,27.2265,150314.0
2023-05-04 10:45:00,28.62,28.95,28.61,28.85,169401.0,27.217,27.5308,27.2075,27.4357,169401.0
2023-05-04 10:50:00,28.85,28.98,28.83,28.95,305449.0,27.4357,27.5594,27.4167,27.5308,305449.0
2023-05-04 10:55:00,28.93,28.93,28.68,28.73,146073.0,27.5118,27.5118,27.2741,27.3216,146073.0
2023-05-04 11:00:00,28.73,28.89,28.66,28.88,139326.0,27.3216,27.4738,27.2551,27.4643,139326.0
2023-05-04 11:05:00,28.87,28.93,28.8,28.88,112386.0,27.4548,27.5118,27.3882,27.4643,112386.0
2023-05-04 11:10:00,28.88,28.95,28.83,28.93,92309.0,27.4643,27.5308,27.4167,27.5118,92309.0
2023-05-04 11:15:00,28.92,28.95,28.8,28.86,67709.0,27.5023,27.5308,27.3882,27.4453,67709.0
2023-05-04 11:20:00,28.86,28.95,28.83,28.86,56858.0,27.4453,27.5308,27.4167,27.4453,56858.0
2023-05-04 11:25:00,28.86,28.87,28.71,28.74,140618.0,27.4453,27.4548,27.3026,27.3311,140618.0
2023-05-04 11:30:00,28.74,28.77,28.62,28.62,149347.0,27.3311,27.3597,27.217,27.217,149347.0
2023-05-04 11:35:00,28.63,28.68,28.58,28.67,140839.0,27.2265,27.2741,27.179,27.2646,140839.0
2023-05-04 11:40:00,28.67,28.8,28.64,28.8,91441.0,27.2646,27.3882,27.236,27.3882,91441.0
2023-05-04 11:45:00,28.78,28.8,28.73,28.77,90202.0,27.3692,27.3882,27.3216,27.3597,90202.0
2023-05-04 11:50:00,28.77,28.86,28.76,28.85,132958.0,27.3597,27.4453,27.3502,27.4357,132958.0
2023-05-04 11:55:00,28.84,28.85,28.7,28.71,66006.0,27.4262,27.4357,27.2931,27.3026,66006.0
2023-05-04 12:00:00,28.71,28.78,28.69,28.71,115055.0,27.3026,27.3692,27.2836,27.3026,115055.0
2023-05-04 12:05:00,28.7,28.73,28.63,28.69,111481.0,27.2931,27.3216,27.2265,27.2836,111481.0
2023-05-04 12:10:00,28.69,28.8,28.68,28.79,74153.0,27.2836,27.3882,27.2741,27.3787,74153.0
2023-05-04 12:15:00,28.79,28.94,28.77,28.85,87548.0,27.3787,27.5213,27.3597,27.4357,87548.0
2023-05-04 12:20:00,28.85,28.96,28.83,28.92,78735.0,27.4357,27.5404,27.4167,27.5023,78735.0
2023-05-04 12:25:00,28.93,28.94,28.85,28.92,67617.0,27.5118,27.5213,27.4357,27.5023,67617.0
2023-05-04 12:30:00,28.92,28.94,28.8,28.84,91948.0,27.5023,27.5213,27.3882,27.4262,91948.0
2023-05-04 12:35:00,28.83,28.83,28.77,28.83,42437.0,27.4167,27.4167,27.3597,27.4167,42437.0
2023-05-04 12:40:00,28.83,28.86,28.81,28.81,38771.0,27.4167,27.4453,27.3977,27.3977,38771.0
2023-05-04 12:45:00,28.81,28.86,28.76,28.86,36616.0,27.3977,27.4453,27.3502,27.4453,36616.0
2023-05-04 12:50:00,28.86,28.86,28.71,28.74,43760.0,27.4453,27.4453,27.3026,27.3311,43760.0
2023-05-04 12:55:00,28.73,28.86,28.71,28.86,56141.0,27.3216,27.4453,27.3026,27.4453,56141.0
2023-05-04 13:00:00,28.86,28.91,28.86,28.9,37094.0,27.4453,27.4928,27.4453,27.4833,37094.0
2023-05-04 13:05:00,28.9,29.01,28.89,28.96,55523.0,27.4833,27.5879,27.4738,27.5404,55523.0
2023-05-04 13:10:00,28.96,28.97,28.92,28.93,29912.0,27.5404,27.5499,27.5023,27.5118,29912.0
2023-05-04 13:15:00,28.93,29.08,28.93,29.05,64605.0,27.5118,27.6545,27.5118,27.6259,64605.0
2023-05-04 13:20:00,29.05,29.21,29.05,29.18,74971.0,27.6259,27.7781,27.6259,27.7496,74971.0
2023-05-04 13:25:00,29.18,29.22,29.07,29.08,93926.0,27.7496,27.7876,27.645,27.6545,93926.0
2023-05-04 13:30:00,29.08,29.26,29.06,29.25,96948.0,27.6545,27.8256,27.6354,27.8161,96948.0
2023-05-04 13:35:00,29.25,29.25,29.11,29.15,68752.0,27.8161,27.8161,27.683,27.721,68752.0
2023-05-04 13:40:00,29.16,29.18,29.05,29.09,97556.0,27.7305,27.7496,27.6259,27.664,97556.0
2023-05-04 13:45:00,29.09,29.09,29.0,29.04,93981.0,27.664,27.664,27.5784,27.6164,93981.0
2023-05-04 13:50:00,29.03,29.11,28.96,29.11,63703.0,27.6069,27.683,27.5404,27.683,63703.0
2023-05-04 13:55:00,29.11,29.16,29.07,29.09,43885.0,27.683,27.7305,27.645,27.664,43885.0
2023-05-04 14:00:00,29.09,29.14,29.0,29.03,53062.0,27.664,27.7115,27.5784,27.6069,53062.0
2023-05-04 14:05:00,29.03,29.1,29.01,29.08,39893.0,27.6069,27.6735,27.5879,27.6545,39893.0
2023-05-04 14:10:00,29.09,29.14,29.06,29.13,70593.0,27.664,27.7115,27.6354,27.702,70593.0
2023-05-04 14:15:00,29.12,29.14,29.05,29.1,59118.0,27.6925,27.7115,27.6259,27.6735,59118.0
2023-05-04 14:20:00,29.09,29.17,29.07,29.08,157279.0,27.664,27.7401,27.645,27.6545,157279.0
2023-05-04 14:25:00,29.07,29.09,29.03,29.03,70508.0,27.645,27.664,27.6069,27.6069,70508.0
2023-05-04 14:30:00,29.04,29.04,28.97,29.02,42333.0,27.6164,27.6164,27.5499,27.5974,42333.0
2023-05-04 14:35:00,29.03,29.09,29.01,29.04,62939.0,27.6069,27.664,27.5879,27.6164,62939.0
2023-05-04 14:40:00,29.04,29.08,29.0,29.03,81078.0,27.6164,27.6545,27.5784,27.6069,81078.0
2023-05-04 14:45:00,29.03,29.09,29.02,29.09,68051.0,27.6069,27.664,27.5974,27.664,68051.0
2023-05-04 14:50:00,29.09,29.19,29.07,29.18,62071.0,27.664,27.7591,27.645,27.7496,62071.0
2023-05-04 14:55:00,29.18,29.28,29.16,29.28,59553.0,27.7496,27.8447,27.7305,27.8447,59553.0
2023-05-04 15:00:00,29.28,29.3,29.25,29.29,60725.0,27.8447,27.8637,27.8161,27.8542,60725.0
2023-05-04 15:05:00,29.29,29.31,29.24,29.28,78521.0,27.8542,27.8732,27.8066,27.8447,78521.0
2023-05-04 15:10:00,29.28,29.3,29.19,29.19,112029.0,27.8447,27.8637,27.7591,27.7591,112029.0
2023-05-04 15:15:00,29.19,29.19,29.1,29.13,47210.0,27.7591,27.7591,27.6735,27.702,47210.0
2023-05-04 15:20:00,29.13,29.18,29.07,29.18,58494.0,27.702,27.7496,27.645,27.7496,58494.0
2023-05-04 15:25:00,29.17,29.23,29.17,29.19,83146.0,27.7401,27.7971,27.7401,27.7591,83146.0
2023-05-04 15:30:00,29.19,29.26,29.17,29.21,85476.0,27.7591,27.8256,27.7401,27.7781,85476.0
2023-05-04 15:35:00,29.21,29.27,29.18,29.2,91019.0,27.7781,27.8352,27.7496,27.7686,91019.0
2023-05-04 15:40:00,29.2,29.21,29.09,29.11,218876.0,27.7686,27.7781,27.664,27.683,218876.0
2023-05-04 15:45:00,29.11,29.15,29.04,29.14,112932.0,27.683,27.721,27.6164,27.7115,112932.0
2023-05-04 15:50:00,29.14,29.14,29.02,29.06,198900.0,27.7115,27.7115,27.5974,27.6354,198900.0
2023-05-04 15:55:00,29.07,29.11,28.99,29.03,526341.0,27.645,27.683,27.5689,27.6069,526341.0
2023-05-05 09:30:00,30.19,30.26,29.79,30.04,290750.0,28.7101,28.7766,28.3297,28.5674,290750.0
2023-05-05 09:35:00,30.04,30.07,29.85,29.9,99672.0,28.5674,28.5959,28.3867,28.4343,99672.0
2023-05-05 09:40:00,29.9,30.25,29.9,30.17,182103.0,28.4343,28.7671,28.4343,28.691,182103.0
2023-05-05 09:45:00,30.18,30.23,30.13,30.23,118705.0,28.7005,28.7481,28.653,28.7481,118705.0
2023-05-05 09:50:00,30.24,30.24,29.95,30.0,139610.0,28.7576,28.7576,28.4818,28.5294,139610.0
2023-05-05 09:55:00,30.0,30.14,29.95,30.09,95797.0,28.5294,28.6625,28.4818,28.615,95797.0
2023-05-05 10:00:00,30.08,30.15,29.96,30.07,140343.0,28.6054,28.672,28.4913,28.5959,140343.0
2023-05-05 10:05:00,30.07,30.25,30.07,30.25,113305.0,28.5959,28.7671,28.5959,28.7671,113305.0
2023-05-05 10:10:00,30.25,30.3,30.17,30.17,87071.0,28.7671,28.8147,28.691,28.691,87071.0
2023-05-05 10:15:00,30.17,30.3,30.09,30.23,78503.0,28.691,28.8147,28.615,28.7481,78503.0
2023-05-05 10:20:00,30.23,30.27,30.11,30.14,94447.0,28.7481,28.7861,28.634,28.6625,94447.0
2023-05-05 10:25:00,30.14,30.2,30.06,30.07,82764.0,28.6625,28.7196,28.5864,28.5959,82764.0
2023-05-05 10:30:00,30.07,30.17,30.01,30.06,171049.0,28.5959,28.691,28.5389,28.5864,171049.0
2023-05-05 10:35:00,30.06,30.21,30.0,30.2,99174.0,28.5864,28.7291,28.5294,28.7196,99174.0
2023-05-05 10:40:00,30.2,30.2,30.01,30.09,49986.0,28.7196,28.7196,28.5389,28.615,49986.0
2023-05-05 10:45:00,30.08,30.09,29.97,30.04,56188.0,28.6054,28.615,28.5008,28.5674,56188.0
2023-05-05 10:50:00,30.06,30.13,30.03,30.04,57908.0,28.5864,28.653,28.5579,28.5674,57908.0
2023-05-05 10:55:00,30.04,30.13,30.0,30.12,92766.0,28.5674,28.653,28.5294,28.6435,92766.0
2023-05-05 11:00:00,30.13,30.27,30.12,30.18,73337.0,28.653,28.7861,28.6435,28.7005,73337.0
2023-05-05 11:05:00,30.18,30.2,30.02,30.03,66524.0,28.7005,28.7196,28.5484,28.5579,66524.0
2023-05-05 11:10:00,30.03,30.03,29.92,29.99,64830.0,28.5579,28.5579,28.4533,28.5199,64830.0
2023-05-05 11:15:00,29.99,30.04,29.93,29.96,97346.0,28.5199,28.5674,28.4628,28.4913,97346.0
2023-05-05 11:20:00,29.95,30.05,29.95,30.04,154699.0,28.4818,28.5769,28.4818,28.5674,154699.0
2023-05-05 11:25:00,30.03,30.1,29.99,30.08,61198.0,28.5579,28.6245,28.5199,28.6054,61198.0
2023-05-05 11:30:00,30.08,30.11,30.0,30.09,54375.0,28.6054,28.634,28.5294,28.615,54375.0
2023-05-05 11:35:00,30.1,30.1,30.01,30.06,37916.0,28.6245,28.6245,28.5389,28.5864,37916.0
2023-05-05 11:40:00,30.06,30.06,29.95,29.96,96444.0,28.5864,28.5864,28.4818,28.4913,96444.0
2023-05-05 11:45:00,29.95,30.06,29.94,30.05,42653.0,28.4818,28.5864,28.4723,28.5769,42653.0
2023-05-05 11:50:00,30.04,30.14,30.0,30.01,40735.0,28.5674,28.6625,28.5294,28.5389,40735.0
2023-05-05 11:55:00,30.01,30.04,29.97,30.0,30093.0,28.5389,28.5674,28.5008,28.5294,30093.0
2023-05-05 12:00:00,29.99,30.03,29.9,29.9,47332.0,28.5199,28.5579,28.4343,28.4343,47332.0
2023-05-05 12:05:00,29.9,29.92,29.82,29.84,69359.0,28.4343,28.4533,28.3582,28.3772,69359.0
2023-05-05 12:10:00,29.84,29.97,29.83,29.89,191741.0,28.3772,28.5008,28.3677,28.4248,191741.0
2023-05-05 12:15:00,29.9,29.91,29.82,29.91,70198.0,28.4343,28.4438,28.3582,28.4438,70198.0
2023-05-05 12:20:00,29.91,30.0,29.91,30.0,32127.0,28.4438,28.5294,28.4438,28.5294,32127.0
2023-05-05 12:25:00,30.0,30.04,29.87,29.88,45085.0,28.5294,28.5674,28.4057,28.4153,45085.0
2023-05-05 12:30:00,29.88,29.93,29.87,29.91,30041.0,28.4153,28.4628,28.4057,28.4438,30041.0
2023-05-05 12:35:00,29.9,29.93,29.86,29.88,64956.0,28.4343,28.4628,28.3962,28.4153,64956.0
2023-05-05 12:40:00,29.88,29.95,29.87,29.9,29548.0,28.4153,28.4818,28.4057,28.4343,29548.0
2023-05-05 12:45:00,29.9,29.92,29.8,29.82,54370.0,28.4343,28.4533,28.3392,28.3582,54370.0
2023-05-05 12:50:00,29.82,29.88,29.82,29.85,43007.0,28.3582,28.4153,28.3582,28.3867,43007.0
2023-05-05 12:55:00,29.85,29.89,29.81,29.84,43743.0,28.3867,28.4248,28.3487,28.3772,43743.0
2023-05-05 13:00:00,29.84,30.02,29.83,29.96,186234.0,28.3772,28.5484,28.3677,28.4913,186234.0
2023-05-05 13:05:00,29.96,29.97,29.92,29.92,46541.0,28.4913,28.5008,28.4533,28.4533,46541.0
2023-05-05 13:10:00,29.92,30.0,29.91,30.0,39012.0,28.4533,28.5294,28.4438,28.5294,39012.0
2023-05-05 13:15:00,30.0,30.03,29.92,29.94,46456.0,28.5294,28.5579,28.4533,28.4723,46456.0
2023-05-05 13:20:00,29.94,30.0,29.94,29.98,40399.0,28.4723,28.5294,28.4723,28.5103,40399.0
2023-05-05 13:25:00,29.98,30.03,29.95,29.96,49281.0,28.5103,28.5579,28.4818,28.4913,49281.0
2023-05-05 13:30:00,29.95,29.96,29.88,29.91,61338.0,28.4818,28.4913,28.4153,28.4438,61338.0
2023-05-05 13:35:00,29.91,29.94,29.89,29.93,78850.0,28.4438,28.4723,28.4248,28.4628,78850.0
2023-05-05 13:40:00,29.93,29.95,29.89,29.93,44613.0,28.4628,28.4818,28.4248,28.4628,44613.0
2023-05-05 13:45:00,29.93,29.95,29.89,29.91,60221.0,28.4628,28.4818,28.4248,28.4438,60221.0
2023-05-05 13:50:00,29.91,29.98,29.9,29.98,53878.0,28.4438,28.5103,28.4343,28.5103,53878.0
2023-05-05 13:55:00,29.97,30.02,29.94,30.0,96016.0,28.5008,28.5484,28.4723,28.5294,96016.0
2023-05-05 14:00:00,30.0,30.03,29.96,30.0,41413.0,28.5294,28.5579,28.4913,28.5294,41413.0
2023-05-05 14:05:00,30.0,30.05,29.99,30.04,71719.0,28.5294,28.5769,28.5199,28.5674,71719.0
2023-05-05 14:10:00,30.04,30.07,30.01,30.07,69648.0,28.5674,28.5959,28.5389,28.5959,69648.0
2023-05-05 14:15:00,30.07,30.1,29.94,29.94,103840.0,28.5959,28.6245,28.4723,28.4723,103840.0
2023-05-05 14:20:00,29.94,30.0,29.93,29.99,31152.0,28.4723,28.5294,28.4628,28.5199,31152.0
2023-05-05 14:25:00,30.0,30.06,29.99,30.03,110488.0,28.5294,28.5864,28.5199,28.5579,110488.0
2023-05-05 14:30:00,30.03,30.11,30.02,30.07,33709.0,28.5579,28.634,28.5484,28.5959,33709.0
2023-05-05 14:35:00,30.07,30.14,30.06,30.09,33877.0,28.5959,28.6625,28.5864,28.615,33877.0
2023-05-05 14:40:00,30.1,30.11,30.08,30.09,23193.0,28.6245,28.634,28.6054,28.615,23193.0
2023-05-05 14:45:00,30.09,30.12,30.04,30.11,36601.0,28.615,28.6435,28.5674,28.634,36601.0
2023-05-05 14:50:00,30.12,30.19,30.11,30.16,40140.0,28.6435,28.7101,28.634,28.6815,40140.0
2023-05-05 14:55:00,30.16,30.18,30.1,30.11,59805.0,28.6815,28.7005,28.6245,28.634,59805.0
2023-05-05 15:00:00,30.11,30.12,30.07,30.08,36841.0,28.634,28.6435,28.5959,28.6054,36841.0
2023-05-05 15:05:00,30.08,30.13,30.07,30.11,53840.0,28.6054,28.653,28.5959,28.634,53840.0
2023-05-05 15:10:00,30.1,30.1,30.05,30.07,69322.0,28.6245,28.6245,28.5769,28.5959,69322.0
2023-05-05 15:15:00,30.07,30.08,30.02,30.03,48969.0,28.5959,28.6054,28.5484,28.5579,48969.0
2023-05-05 15:20:00,30.03,30.04,30.01,30.03,50269.0,28.5579,28.5674,28.5389,28.5579,50269.0
2023-05-05 15:25:00,30.02,30.04,29.99,30.04,49531.0,28.5484,28.5674,28.5199,28.5674,49531.0
2023-05-05 15:30:00,30.04,30.07,29.99,30.03,191473.0,28.5674,28.5959,28.5199,28.5579,191473.0
2023-05-05 15:35:00,30.03,30.05,29.96,30.02,345415.0,28.5579,28.5769,28.4913,28.5484,345415.0
2023-05-05 15:40:00,30.02,30.06,30.02,30.03,104576.0,28.5484,28.5864,28.5484,28.5579,104576.0
2023-05-05 15:45:00,30.03,30.03,29.94,29.94,194339.0,28.5579,28.5579,28.4723,28.4723,194339.0
2023-05-05 15:50:00,29.94,29.94,29.81,29.83,149092.0,28.4723,28.4723,28.3487,28.3677,149092.0
2023-05-05 15:55:00,29.82,29.9,29.82,29.9,300785.0,28.3582,28.4343,28.3582,28.4343,300785.0
2023-05-08 09:30:00,30.59,30.84,30.43,30.49,287901.0,29.0904,29.3282,28.9383,28.9953,287901.0
2023-05-08 09:35:00,30.49,30.69,30.48,30.61,96385.0,28.9953,29.1855,28.9858,29.1095,96385.0
2023-05-08 09:40:00,30.61,30.68,30.54,30.56,109276.0,29.1095,29.176,29.0429,29.0619,109276.0
2023-05-08 09:45:00,30.56,30.56,30.38,30.44,96638.0,29.0619,29.0619,28.8907,28.9478,96638.0
2023-05-08 09:50:00,30.44,30.54,30.35,30.42,108096.0,28.9478,29.0429,28.8622,28.9288,108096.0
2023-05-08 09:55:00,30.41,30.48,30.39,30.45,123421.0,28.9193,28.9858,28.9002,28.9573,123421.0
2023-05-08 10:00:00,30.45,30.51,30.37,30.51,99512.0,28.9573,29.0144,28.8812,29.0144,99512.0
2023-05-08 10:05:00,30.51,30.52,30.37,30.38,122272.0,29.0144,29.0239,28.8812,28.8907,122272.0
2023-05-08 10:10:00,30.39,30.42,30.28,30.34,97779.0,28.9002,28.9288,28.7956,28.8527,97779.0
2023-05-08 10:15:00,30.35,30.38,30.27,30.32,71108.0,28.8622,28.8907,28.7861,28.8337,71108.0
2023-05-08 10:20:00,30.32,30.35,30.22,30.29,47848.0,28.8337,28.8622,28.7386,28.8052,47848.0
2023-05-08 10:25:00,30.3,30.33,30.18,30.2,39334.0,28.8147,28.8432,28.7005,28.7196,39334.0
2023-05-08 10:30:00,30.21,30.33,30.2,30.3,43242.0,28.7291,28.8432,28.7196,28.8147,43242.0
2023-05-08 10:35:00,30.29,30.29,30.18,30.27,38353.0,28.8052,28.8052,28.7005,28.7861,38353.0
2023-05-08 10:40:00,30.27,30.39,30.24,30.36,64392.0,28.7861,28.9002,28.7576,28.8717,64392.0
2023-05-08 10:45:00,30.37,30.37,30.3,30.36,46692.0,28.8812,28.8812,28.8147,28.8717,46692.0
2023-05-08 10:50:00,30.37,30.41,30.34,30.39,52115.0,28.8812,28.9193,28.8527,28.9002,52115.0
2023-05-08 10:55:00,30.38,30.41,30.34,30.36,37766.0,28.8907,28.9193,28.8527,28.8717,37766.0
2023-05-08 11:00:00,30.36,30.36,30.31,30.34,38247.0,28.8717,28.8717,28.8242,28.8527,38247.0
2023-05-08 11:05:00,30.35,30.42,30.34,30.38,49378.0,28.8622,28.9288,28.8527,28.8907,49378.0
2023-05-08 11:10:00,30.37,30.41,30.34,30.36,43168.0,28.8812,28.9193,28.8527,28.8717,43168.0
2023-05-08 11:15:00,30.37,30.45,30.34,30.4,66480.0,28.8812,28.9573,28.8527,28.9098,66480.0
2023-05-08 11:20:00,30.4,30.41,30.3,30.36,45061.0,28.9098,28.9193,28.8147,28.8717,45061.0
2023-05-08 11:25:00,30.36,30.37,30.31,30.33,32002.0,28.8717,28.8812,28.8242,28.8432,32002.0
2023-05-08 11:30:00,30.32,30.36,30.28,30.3,38782.0,28.8337,28.8717,28.7956,28.8147,38782.0
2023-05-08 11:35:00,30.3,30.32,30.21,30.22,50295.0,28.8147,28.8337,28.7291,28.7386,50295.0
2023-05-08 11:40:00,30.22,30.23,30.17,30.23,46091.0,28.7386,28.7481,28.691,28.7481,46091.0
2023-05-08 11:45:00,30.24,30.32,30.23,30.32,31571.0,28.7576,28.8337,28.7481,28.8337,31571.0
2023-05-08 11:50:00,30.32,30.37,30.31,30.36,44786.0,28.8337,28.8812,28.8242,28.8717,44786.0
2023-05-08 11:55:00,30.35,30.35,30.24,30.27,38002.0,28.8622,28.8622,28.7576,28.7861,38002.0
2023-05-08 12:00:00,30.27,30.3,30.21,30.22,27178.0,28.7861,28.8147,28.7291,28.7386,27178.0
2023-05-08 12:05:00,30.23,30.26,30.19,30.2,28061.0,28.7481,28.7766,28.7101,28.7196,28061.0
2023-05-08 12:10:00,30.2,30.2,30.13,30.17,32931.0,28.7196,28.7196,28.653,28.691,32931.0
2023-05-08 12:15:00,30.16,30.23,30.15,30.21,34355.0,28.6815,28.7481,28.672,28.7291,34355.0
2023-05-08 12:20:00,30.21,30.24,30.19,30.21,28044.0,28.7291,28.7576,28.7101,28.7291,28044.0
2023-05-08 12:25:00,30.22,30.23,30.13,30.17,37973.0,28.7386,28.7481,28.653,28.691,37973.0
2023-05-08 12:30:00,30.17,30.24,30.17,30.21,24712.0,28.691,28.7576,28.691,28.7291,24712.0
2023-05-08 12:35:00,30.21,30.26,30.21,30.24,28542.0,28.7291,28.7766,28.7291,28.7576,28542.0
2023-05-08 12:40:00,30.23,30.24,30.16,30.18,30942.0,28.7481,28.7576,28.6815,28.7005,30942.0
2023-05-08 12:45:00,30.18,30.2,30.1,30.12,27967.0,28.7005,28.7196,28.6245,28.6435,27967.0
2023-05-08 12:50:00,30.11,30.14,30.09,30.13,33736.0,28.634,28.6625,28.615,28.653,33736.0
2023-05-08 12:55:00,30.12,30.18,30.1,30.18,21616.0,28.6435,28.7005,28.6245,28.7005,21616.0
2023-05-08 13:00:00,30.18,30.21,30.17,30.2,26217.0,28.7005,28.7291,28.691,28.7196,26217.0
2023-05-08 13:05:00,30.2,30.21,30.16,30.2,26274.0,28.7196,28.7291,28.6815,28.7196,26274.0
2023-05-08 13:10:00,30.2,30.22,30.15,30.16,28536.0,28.7196,28.7386,28.672,28.6815,28536.0
2023-05-08 13:15:00,30.15,30.16,30.09,30.12,87154.0,28.672,28.6815,28.615,28.6435,87154.0
2023-05-08 13:20:00,30.11,30.19,30.09,30.17,26425.0,28.634,28.7101,28.615,28.691,26425.0
2023-05-08 13:25:00,30.18,30.23,30.17,30.23,44942.0,28.7005,28.7481,28.691,28.7481,44942.0
2023-05-08 13:30:00,30.23,30.26,30.22,30.24,29219.0,28.7481,28.7766,28.7386,28.7576,29219.0
2023-05-08 13:35:00,30.23,30.24,30.19,30.23,29263.0,28.7481,28.7576,28.7101,28.7481,29263.0
2023-05-08 13:40:00,30.24,30.26,30.2,30.24,25994.0,28.7576,28.7766,28.7196,28.7576,25994.0
2023-05-08 13:45:00,30.24,30.29,30.21,30.23,29689.0,28.7576,28.8052,28.7291,28.7481,29689.0
2023-05-08 13:50:00,30.24,30.24,30.17,30.18,28902.0,28.7576,28.7576,28.691,28.7005,28902.0
2023-05-08 13:55:00,30.18,30.21,30.17,30.18,26460.0,28.7005,28.7291,28.691,28.7005,26460.0
2023-05-08 14:00:00,30.18,30.21,30.13,30.14,45965.0,28.7005,28.7291,28.653,28.6625,45965.0
2023-05-08 14:05:00,30.14,30.16,30.02,30.06,54642.0,28.6625,28.6815,28.5484,28.5864,54642.0
2023-05-08 14:10:00,30.06,30.11,30.04,30.07,40087.0,28.5864,28.634,28.5674,28.5959,40087.0
2023-05-08 14:15:00,30.06,30.08,30.01,30.07,33160.0,28.5864,28.6054,28.5389,28.5959,33160.0
2023-05-08 14:20:00,30.08,30.19,30.08,30.17,40230.0,28.6054,28.7101,28.6054,28.691,40230.0
2023-05-08 14:25:00,30.17,30.17,30.11,30.13,34909.0,28.691,28.691,28.634,28.653,34909.0
2023-05-08 14:30:00,30.14,30.21,30.13,30.19,32370.0,28.6625,28.7291,28.653,28.7101,32370.0
2023-05-08 14:35:00,30.2,30.23,30.17,30.2,100438.0,28.7196,28.7481,28.691,28.7196,100438.0
2023-05-08 14:40:00,30.2,30.21,30.17,30.2,25615.0,28.7196,28.7291,28.691,28.7196,25615.0
2023-05-08 14:45:00,30.2,30.2,30.1,30.16,40328.0,28.7196,28.7196,28.6245,28.6815,40328.0
2023-05-08 14:50:00,30.17,30.18,30.12,30.14,24154.0,28.691,28.7005,28.6435,28.6625,24154.0
2023-05-08 14:55:00,30.13,30.19,30.13,30.17,28313.0,28.653,28.7101,28.653,28.691,28313.0
2023-05-08 15:00:00,30.18,30.18,30.13,30.15,23013.0,28.7005,28.7005,28.653,28.672,23013.0
2023-05-08 15:05:00,30.15,30.17,30.12,30.12,25852.0,28.672,28.691,28.6435,28.6435,25852.0
2023-05-08 15:10:00,30.13,30.15,30.05,30.05,51351.0,28.653,28.672,28.5769,28.5769,51351.0
2023-05-08 15:15:00,30.06,30.07,29.96,29.99,44053.0,28.5864,28.5959,28.4913,28.5199,44053.0
2023-05-08 15:20:00,29.99,30.01,29.94,29.99,62145.0,28.5199,28.5389,28.4723,28.5199,62145.0
2023-05-08 15:25:00,29.98,30.01,29.97,29.98,53781.0,28.5103,28.5389,28.5008,28.5103,53781.0
2023-05-08 15:30:00,29.98,30.0,29.95,30.0,66849.0,28.5103,28.5294,28.4818,28.5294,66849.0
2023-05-08 15:35:00,30.0,30.08,29.98,30.06,98610.0,28.5294,28.6054,28.5103,28.5864,98610.0
2023-05-08 15:40:00,30.07,30.09,30.02,30.03,93405.0,28.5959,28.615,28.5484,28.5579,93405.0
2023-05-08 15:45:00,30.04,30.08,30.02,30.07,69489.0,28.5674,28.6054,28.5484,28.5959,69489.0
2023-05-08 15:50:00,30.06,30.07,29.99,30.02,177657.0,28.5864,28.5959,28.5199,28.5484,177657.0
2023-05-08 15:55:00,30.02,30.04,29.95,29.96,331486.0,28.5484,28.5674,28.4818,28.4913,331486.0
2023-05-09 09:30:00,29.52,29.83,29.39,29.82,290178.0,28.0729,28.3677,27.9493,28.3582,290178.0
2023-05-09 09:35:00,29.83,29.91,29.71,29.9,194113.0,28.3677,28.4438,28.2536,28.4343,194113.0
2023-05-09 09:40:00,29.9,30.3,29.9,29.96,174786.0,28.4343,28.8147,28.4343,28.4913,174786.0
2023-05-09 09:45:00,29.95,30.02,29.8,29.87,177474.0,28.4818,28.5484,28.3392,28.4057,177474.0
2023-05-09 09:50:00,29.88,29.95,29.83,29.87,110877.0,28.4153,28.4818,28.3677,28.4057,110877.0
2023-05-09 09:55:00,29.87,29.92,29.77,29.86,118072.0,28.4057,28.4533,28.3106,28.3962,118072.0
2023-05-09 10:00:00,29.86,29.9,29.72,29.74,79370.0,28.3962,28.4343,28.2631,28.2821,79370.0
2023-05-09 10:05:00,29.75,29.79,29.59,29.7,65500.0,28.2916,28.3297,28.1395,28.2441,65500.0
2023-05-09 10:10:00,29.71,29.71,29.62,29.7,34251.0,28.2536,28.2536,28.168,28.2441,34251.0
2023-05-09 10:15:00,29.7,29.83,29.67,29.71,51294.0,28.2441,28.3677,28.2155,28.2536,51294.0
2023-05-09 10:20:00,29.71,29.77,29.63,29.64,56979.0,28.2536,28.3106,28.1775,28.187,56979.0
2023-05-09 10:25:00,29.64,29.78,29.63,29.71,69739.0,28.187,28.3202,28.1775,28.2536,69739.0
2023-05-09 10:30:00,29.71,29.71,29.55,29.58,92980.0,28.2536,28.2536,28.1014,28.13,92980.0
2023-05-09 10:35:00,29.58,29.62,29.52,29.56,51615.0,28.13,28.168,28.0729,28.1109,51615.0
2023-05-09 10:40:00,29.57,29.66,29.56,29.66,103384.0,28.1204,28.206,28.1109,28.206,103384.0
2023-05-09 10:45:00,29.68,29.68,29.56,29.61,88203.0,28.2251,28.2251,28.1109,28.1585,88203.0
2023-05-09 10:50:00,29.6,29.7,29.57,29.68,66892.0,28.149,28.2441,28.1204,28.2251,66892.0
2023-05-09 10:55:00,29.68,29.78,29.67,29.76,56022.0,28.2251,28.3202,28.2155,28.3011,56022.0
2023-05-09 11:00:00,29.77,29.84,29.76,29.8,63866.0,28.3106,28.3772,28.3011,28.3392,63866.0
2023-05-09 11:05:00,29.8,29.86,29.77,29.84,57446.0,28.3392,28.3962,28.3106,28.3772,57446.0
2023-05-09 11:10:00,29.83,29.83,29.7,29.7,53234.0,28.3677,28.3677,28.2441,28.2441,53234.0
2023-05-09 11:15:00,29.7,29.82,29.69,29.8,51449.0,28.2441,28.3582,28.2346,28.3392,51449.0
2023-05-09 11:20:00,29.8,29.84,29.68,29.68,46045.0,28.3392,28.3772,28.2251,28.2251,46045.0
2023-05-09 11:25:00,29.69,29.74,29.6,29.61,57517.0,28.2346,28.2821,28.149,28.1585,57517.0
2023-05-09 11:30:00,29.62,29.68,29.61,29.67,41574.0,28.168,28.2251,28.1585,28.2155,41574.0
2023-05-09 11:35:00,29.67,29.71,29.65,29.69,44010.0,28.2155,28.2536,28.1965,28.2346,44010.0
2023-05-09 11:40:00,29.69,29.75,29.67,29.73,40866.0,28.2346,28.2916,28.2155,28.2726,40866.0
2023-05-09 11:45:00,29.73,29.76,29.72,29.75,34018.0,28.2726,28.3011,28.2631,28.2916,34018.0
2023-05-09 11:50:00,29.75,29.86,29.75,29.81,54687.0,28.2916,28.3962,28.2916,28.3487,54687.0
2023-05-09 11:55:00,29.8,29.81,29.75,29.78,68031.0,28.3392,28.3487,28.2916,28.3202,68031.0
2023-05-09 12:00:00,29.78,29.85,29.76,29.82,47795.0,28.3202,28.3867,28.3011,28.3582,47795.0
2023-05-09 12:05:00,29.81,29.98,29.79,29.8,104580.0,28.3487,28.5103,28.3297,28.3392,104580.0
2023-05-09 12:10:00,29.8,29.85,29.77,29.81,49514.0,28.3392,28.3867,28.3106,28.3487,49514.0
2023-05-09 12:15:00,29.81,29.85,29.78,29.82,70606.0,28.3487,28.3867,28.3202,28.3582,70606.0
2023-05-09 12:20:00,29.82,29.84,29.77,29.8,54077.0,28.3582,28.3772,28.3106,28.3392,54077.0
2023-05-09 12:25:00,29.8,29.87,29.8,29.83,52371.0,28.3392,28.4057,28.3392,28.3677,52371.0
2023-05-09 12:30:00,29.82,29.9,29.82,29.89,48963.0,28.3582,28.4343,28.3582,28.4248,48963.0
2023-05-09 12:35:00,29.9,29.91,29.85,29.89,73254.0,28.4343,28.4438,28.3867,28.4248,73254.0
2023-05-09 12:40:00,29.88,30.01,29.87,30.01,140755.0,28.4153,28.5389,28.4057,28.5389,140755.0
2023-05-09 12:45:00,30.01,30.04,29.88,29.89,78021.0,28.5389,28.5674,28.4153,28.4248,78021.0
2023-05-09 12:50:00,29.89,29.95,29.88,29.94,64006.0,28.4248,28.4818,28.4153,28.4723,64006.0
2023-05-09 12:55:00,29.95,30.01,29.93,30.0,52856.0,28.4818,28.5389,28.4628,28.5294,52856.0
2023-05-09 13:00:00,29.99,30.03,29.96,29.97,43628.0,28.5199,28.5579,28.4913,28.5008,43628.0
2023-05-09 13:05:00,29.97,29.99,29.92,29.93,51736.0,28.5008,28.5199,28.4533,28.4628,51736.0
2023-05-09 13:10:00,29.93,29.96,29.89,29.94,42402.0,28.4628,28.4913,28.4248,28.4723,42402.0
2023-05-09 13:15:00,29.93,30.0,29.91,29.96,35782.0,28.4628,28.5294,28.4438,28.4913,35782.0
2023-05-09 13:20:00,29.97,30.01,29.95,29.96,50963.0,28.5008,28.5389,28.4818,28.4913,50963.0
2023-05-09 13:25:00,29.97,30.05,29.97,30.05,50705.0,28.5008,28.5769,28.5008,28.5769,50705.0
2023-05-09 13:30:00,30.05,30.12,30.04,30.1,168401.0,28.5769,28.6435,28.5674,28.6245,168401.0
2023-05-09 13:35:00,30.09,30.12,30.03,30.07,165392.0,28.615,28.6435,28.5579,28.5959,165392.0
2023-05-09 13:40:00,30.07,30.08,30.01,30.08,69659.0,28.5959,28.6054,28.5389,28.6054,69659.0
2023-05-09 13:45:00,30.08,30.11,30.04,30.1,33647.0,28.6054,28.634,28.5674,28.6245,33647.0
2023-05-09 13:50:00,30.1,30.19,30.09,30.18,44914.0,28.6245,28.7101,28.615,28.7005,44914.0
2023-05-09 13:55:00,30.19,30.28,30.19,30.26,47669.0,28.7101,28.7956,28.7101,28.7766,47669.0
2023-05-09 14:00:00,30.26,30.31,30.24,30.26,54879.0,28.7766,28.8242,28.7576,28.7766,54879.0
2023-05-09 14:05:00,30.26,30.32,30.25,30.3,51376.0,28.7766,28.8337,28.7671,28.8147,51376.0
2023-05-09 14:10:00,30.3,30.33,30.28,30.3,31835.0,28.8147,28.8432,28.7956,28.8147,31835.0
2023-05-09 14:15:00,30.3,30.32,30.25,30.27,45661.0,28.8147,28.8337,28.7671,28.7861,45661.0
2023-05-09 14:20:00,30.27,30.31,30.2,30.21,56978.0,28.7861,28.8242,28.7196,28.7291,56978.0
2023-05-09 14:25:00,30.21,30.27,30.19,30.27,41526.0,28.7291,28.7861,28.7101,28.7861,41526.0
2023-05-09 14:30:00,30.26,30.3,30.24,30.29,89291.0,28.7766,28.8147,28.7576,28.8052,89291.0
2023-05-09 14:35:00,30.29,30.29,30.23,30.25,39558.0,28.8052,28.8052,28.7481,28.7671,39558.0
2023-05-09 14:40:00,30.25,30.3,30.24,30.29,42096.0,28.7671,28.8147,28.7576,28.8052,42096.0
2023-05-09 14:45:00,30.29,30.32,30.26,30.29,74286.0,28.8052,28.8337,28.7766,28.8052,74286.0
2023-05-09 14:50:00,30.3,30.3,30.19,30.21,66491.0,28.8147,28.8147,28.7101,28.7291,66491.0
2023-05-09 14:55:00,30.21,30.26,30.2,30.25,53721.0,28.7291,28.7766,28.7196,28.7671,53721.0
2023-05-09 15:00:00,30.25,30.28,30.24,30.25,58956.0,28.7671,28.7956,28.7576,28.7671,58956.0
2023-05-09 15:05:00,30.26,30.31,30.24,30.28,66781.0,28.7766,28.8242,28.7576,28.7956,66781.0
2023-05-09 15:10:00,30.28,30.32,30.24,30.29,113114.0,28.7956,28.8337,28.7576,28.8052,113114.0
2023-05-09 15:15:00,30.3,30.32,30.27,30.29,355214.0,28.8147,28.8337,28.7861,28.8052,355214.0
2023-05-09 15:20:00,30.29,30.37,30.27,30.33,200468.0,28.8052,28.8812,28.7861,28.8432,200468.0
2023-05-09 15:25:00,30.33,30.38,30.31,30.34,92131.0,28.8432,28.8907,28.8242,28.8527,92131.0
2023-05-09 15:30:00,30.35,30.41,30.32,30.4,305136.0,28.8622,28.9193,28.8337,28.9098,305136.0
2023-05-09 15:35:00,30.4,30.44,30.32,30.33,157963.0,28.9098,28.9478,28.8337,28.8432,157963.0
2023-05-09 15:40:00,30.33,30.33,30.24,30.26,92261.0,28.8432,28.8432,28.7576,28.7766,92261.0
2023-05-09 15:45:00,30.26,30.3,30.23,30.26,107826.0,28.7766,28.8147,28.7481,28.7766,107826.0
2023-05-09 15:50:00,30.26,30.26,30.13,30.14,190449.0,28.7766,28.7766,28.653,28.6625,190449.0
2023-05-09 15:55:00,30.14,30.16,30.1,30.1,306482.0,28.6625,28.6815,28.6245,28.6245,306482.0
2023-05-10 09:30:00,30.32,30.37,29.95,30.01,136151.0,28.8337,28.8812,28.4818,28.5389,136151.0
2023-05-10 09:35:00,30.07,30.12,29.69,29.71,95621.0,28.5959,28.6435,28.2346,28.2536,95621.0
2023-05-10 09:40:00,29.71,29.78,29.58,29.59,114057.0,28.2536,28.3202,28.13,28.1395,114057.0
2023-05-10 09:45:00,29.58,29.63,29.47,29.56,167433.0,28.13,28.1775,28.0253,28.1109,167433.0
2023-05-10 09:50:00,29.58,29.6,29.31,29.32,227813.0,28.13,28.149,27.8732,27.8827,227813.0
2023-05-10 09:55:00,29.32,29.36,29.21,29.24,185724.0,27.8827,27.9207,27.7781,27.8066,185724.0
2023-05-10 10:00:00,29.25,29.38,29.23,29.38,161486.0,27.8161,27.9398,27.7971,27.9398,161486.0
2023-05-10 10:05:00,29.38,29.52,29.36,29.4,95262.0,27.9398,28.0729,27.9207,27.9588,95262.0
2023-05-10 10:10:00,29.39,29.5,29.34,29.46,162347.0,27.9493,28.0539,27.9017,28.0158,162347.0
2023-05-10 10:15:00,29.45,29.5,29.31,29.36,122892.0,28.0063,28.0539,27.8732,27.9207,122892.0
2023-05-10 10:20:00,29.36,29.48,29.35,29.39,117398.0,27.9207,28.0349,27.9112,27.9493,117398.0
2023-05-10 10:25:00,29.39,29.42,29.29,29.3,195058.0,27.9493,27.9778,27.8542,27.8637,195058.0
2023-05-10 10:30:00,29.31,29.53,29.31,29.44,202484.0,27.8732,28.0824,27.8732,27.9968,202484.0
2023-05-10 10:35:00,29.43,29.45,29.31,29.4,125914.0,27.9873,28.0063,27.8732,27.9588,125914.0
2023-05-10 10:40:00,29.41,29.46,29.3,29.39,318642.0,27.9683,28.0158,27.8637,27.9493,318642.0
2023-05-10 10:45:00,29.38,29.48,29.25,29.36,138194.0,27.9398,28.0349,27.8161,27.9207,138194.0
2023-05-10 10:50:00,29.34,29.41,29.23,29.38,62555.0,27.9017,27.9683,27.7971,27.9398,62555.0
2023-05-10 10:55:00,29.37,29.43,29.34,29.41,55945.0,27.9303,27.9873,27.9017,27.9683,55945.0
2023-05-10 11:00:00,29.41,29.53,29.4,29.49,61450.0,27.9683,28.0824,27.9588,28.0444,61450.0
2023-05-10 11:05:00,29.49,29.59,29.45,29.57,67012.0,28.0444,28.1395,28.0063,28.1204,67012.0
2023-05-10 11:10:00,29.56,29.67,29.54,29.56,85894.0,28.1109,28.2155,28.0919,28.1109,85894.0
2023-05-10 11:15:00,29.56,29.76,29.56,29.75,119843.0,28.1109,28.3011,28.1109,28.2916,119843.0
2023-05-10 11:20:00,29.75,29.77,29.68,29.69,202469.0,28.2916,28.3106,28.2251,28.2346,202469.0
2023-05-10 11:25:00,29.69,29.74,29.65,29.67,46389.0,28.2346,28.2821,28.1965,28.2155,46389.0
2023-05-10 11:30:00,29.67,29.68,29.6,29.65,159392.0,28.2155,28.2251,28.149,28.1965,159392.0
2023-05-10 11:35:00,29.66,29.67,29.52,29.53,108798.0,28.206,28.2155,28.0729,28.0824,108798.0
2023-05-10 11:40:00,29.52,29.58,29.49,29.52,46911.0,28.0729,28.13,28.0444,28.0729,46911.0
2023-05-10 11:45:00,29.51,29.54,29.46,29.46,66511.0,28.0634,28.0919,28.0158,28.0158,66511.0
2023-05-10 11:50:00,29.46,29.47,29.42,29.45,121305.0,28.0158,28.0253,27.9778,28.0063,121305.0
2023-05-10 11:55:00,29.44,29.47,29.41,29.44,75120.0,27.9968,28.0253,27.9683,27.9968,75120.0
2023-05-10 12:00:00,29.43,29.49,29.4,29.47,81615.0,27.9873,28.0444,27.9588,28.0253,81615.0
2023-05-10 12:05:00,29.46,29.51,29.42,29.48,77805.0,28.0158,28.0634,27.9778,28.0349,77805.0
2023-05-10 12:10:00,29.48,29.59,29.45,29.56,90842.0,28.0349,28.1395,28.0063,28.1109,90842.0
2023-05-10 12:15:00,29.56,29.69,29.55,29.67,127005.0,28.1109,28.2346,28.1014,28.2155,127005.0
2023-05-10 12:20:00,29.68,29.78,29.65,29.75,217045.0,28.2251,28.3202,28.1965,28.2916,217045.0
2023-05-10 12:25:00,29.76,29.78,29.65,29.68,62793.0,28.3011,28.3202,28.1965,28.2251,62793.0
2023-05-10 12:30:00,29.68,29.71,29.62,29.63,52669.0,28.2251,28.2536,28.168,28.1775,52669.0
2023-05-10 12:35:00,29.63,29.63,29.56,29.59,39639.0,28.1775,28.1775,28.1109,28.1395,39639.0
2023-05-10 12:40:00,29.59,29.63,29.54,29.58,42075.0,28.1395,28.1775,28.0919,28.13,42075.0
2023-05-10 12:45:00,29.57,29.6,29.54,29.55,26892.0,28.1204,28.149,28.0919,28.1014,26892.0
2023-05-10 12:50:00,29.55,29.6,29.54,29.6,35224.0,28.1014,28.149,28.0919,28.149,35224.0
2023-05-10 12:55:00,29.6,29.6,29.54,29.59,31795.0,28.149,28.149,28.0919,28.1395,31795.0
2023-05-10 13:00:00,29.58,29.6,29.51,29.52,51221.0,28.13,28.149,28.0634,28.0729,51221.0
2023-05-10 13:05:00,29.52,29.56,29.49,29.52,48919.0,28.0729,28.1109,28.0444,28.0729,48919.0
2023-05-10 13:10:00,29.52,29.54,29.46,29.48,40227.0,28.0729,28.0919,28.0158,28.0349,40227.0
2023-05-10 13:15:00,29.48,29.52,29.46,29.51,23537.0,28.0349,28.0729,28.0158,28.0634,23537.0
2023-05-10 13:20:00,29.51,29.51,29.4,29.41,40237.0,28.0634,28.0634,27.9588,27.9683,40237.0
2023-05-10 13:25:00,29.4,29.4,29.25,29.31,73128.0,27.9588,27.9588,27.8161,27.8732,73128.0
2023-05-10 13:30:00,29.31,29.37,29.29,29.36,62653.0,27.8732,27.9303,27.8542,27.9207,62653.0
2023-05-10 13:35:00,29.36,29.37,29.23,29.25,151869.0,27.9207,27.9303,27.7971,27.8161,151869.0
2023-05-10 13:40:00,29.25,29.35,29.23,29.34,53408.0,27.8161,27.9112,27.7971,27.9017,53408.0
2023-05-10 13:45:00,29.33,29.37,29.31,29.35,52609.0,27.8922,27.9303,27.8732,27.9112,52609.0
2023-05-10 13:50:00,29.35,29.43,29.32,29.42,129446.0,27.9112,27.9873,27.8827,27.9778,129446.0
2023-05-10 13:55:00,29.42,29.46,29.42,29.43,91463.0,27.9778,28.0158,27.9778,27.9873,91463.0
2023-05-10 14:00:00,29.43,29.47,29.41,29.46,36101.0,27.9873,28.0253,27.9683,28.0158,36101.0
2023-05-10 14:05:00,29.46,29.49,29.44,29.48,33084.0,28.0158,28.0444,27.9968,28.0349,33084.0
2023-05-10 14:10:00,29.48,29.52,29.45,29.46,39033.0,28.0349,28.0729,28.0063,28.0158,39033.0
2023-05-10 14:15:00,29.46,29.54,29.46,29.52,45009.0,28.0158,28.0919,28.0158,28.0729,45009.0
2023-05-10 14:20:00,29.52,29.54,29.48,29.49,51914.0,28.0729,28.0919,28.0349,28.0444,51914.0
2023-05-10 14:25:00,29.48,29.57,29.47,29.55,41250.0,28.0349,28.1204,28.0253,28.1014,41250.0
2023-05-10 14:30:00,29.56,29.6,29.54,29.57,116972.0,28.1109,28.149,28.0919,28.1204,116972.0
2023-05-10 14:35:00,29.56,29.61,29.55,29.59,48879.0,28.1109,28.1585,28.1014,28.1395,48879.0
2023-05-10 14:40:00,29.6,29.66,29.58,29.65,35946.0,28.149,28.206,28.13,28.1965,35946.0
2023-05-10 14:45:00,29.66,29.67,29.58,29.6,53694.0,28.206,28.2155,28.13,28.149,53694.0
2023-05-10 14:50:00,29.6,29.66,29.59,29.61,51012.0,28.149,28.206,28.1395,28.1585,51012.0
2023-05-10 14:55:00,29.6,29.62,29.58,29.61,29166.0,28.149,28.168,28.13,28.1585,29166.0
2023-05-10 15:00:00,29.6,29.63,29.59,29.62,37835.0,28.149,28.1775,28.1395,28.168,37835.0
2023-05-10 15:05:00,29.62,29.67,29.62,29.66,62376.0,28.168,28.2155,28.168,28.206,62376.0
2023-05-10 15:10:00,29.66,29.66,29.61,29.64,62139.0,28.206,28.206,28.1585,28.187,62139.0
2023-05-10 15:15:00,29.64,29.68,29.62,29.68,72570.0,28.187,28.2251,28.168,28.2251,72570.0
2023-05-10 15:20:00,29.68,29.73,29.67,29.7,64752.0,28.2251,28.2726,28.2155,28.2441,64752.0
2023-05-10 15:25:00,29.7,29.76,29.69,29.71,71950.0,28.2441,28.3011,28.2346,28.2536,71950.0
2023-05-10 15:30:00,29.71,29.73,29.67,29.71,87134.0,28.2536,28.2726,28.2155,28.2536,87134.0
2023-05-10 15:35:00,29.71,29.79,29.69,29.77,113724.0,28.2536,28.3297,28.2346,28.3106,113724.0
2023-05-10 15:40:00,29.76,29.78,29.72,29.73,139515.0,28.3011,28.3202,28.2631,28.2726,139515.0
2023-05-10 15:45:00,29.73,29.73,29.67,29.7,136252.0,28.2726,28.2726,28.2155,28.2441,136252.0
2023-05-10 15:50:00,29.69,29.7,29.55,29.58,243680.0,28.2346,28.2441,28.1014,28.13,243680.0
2023-05-10 15:55:00,29.57,29.58,29.53,29.56,364315.0,28.1204,28.13,28.0824,28.1109,364315.0
2023-05-11 09:30:00,29.0,29.19,28.75,28.96,246151.0,27.5784,27.7591,27.3406,27.5404,246151.0
2023-05-11 09:35:00,28.95,29.06,28.85,28.88,148659.0,27.5308,27.6354,27.4357,27.4643,148659.0
2023-05-11 09:40:00,28.88,29.03,28.7,28.75,141856.0,27.4643,27.6069,27.2931,27.3406,141856.0
2023-05-11 09:45:00,28.75,28.78,28.41,28.41,508579.0,27.3406,27.3692,27.0173,27.0173,508579.0
2023-05-11 09:50:00,28.4,28.58,28.35,28.42,164091.0,27.0078,27.179,26.9603,27.0268,164091.0
2023-05-11 09:55:00,28.42,28.59,28.4,28.54,259932.0,27.0268,27.1885,27.0078,27.1409,259932.0
2023-05-11 10:00:00,28.53,28.57,28.24,28.29,362863.0,27.1314,27.1695,26.8556,26.9032,362863.0
2023-05-11 10:05:00,28.29,28.33,28.22,28.27,289838.0,26.9032,26.9412,26.8366,26.8842,289838.0
2023-05-11 10:10:00,28.28,28.32,28.17,28.26,155388.0,26.8937,26.9317,26.7891,26.8747,155388.0
2023-05-11 10:15:00,28.25,28.29,28.13,28.17,112430.0,26.8652,26.9032,26.751,26.7891,112430.0
2023-05-11 10:20:00,28.18,28.23,28.07,28.21,127802.0,26.7986,26.8461,26.694,26.8271,127802.0
2023-05-11 10:25:00,28.21,28.33,28.2,28.33,127090.0,26.8271,26.9412,26.8176,26.9412,127090.0
2023-05-11 10:30:00,28.34,28.39,28.23,28.31,103170.0,26.9507,26.9983,26.8461,26.9222,103170.0
2023-05-11 10:35:00,28.32,28.41,28.3,28.4,71240.0,26.9317,27.0173,26.9127,27.0078,71240.0
2023-05-11 10:40:00,28.4,28.43,28.35,28.41,59377.0,27.0078,27.0363,26.9603,27.0173,59377.0
2023-05-11 10:45:00,28.39,28.5,28.34,28.42,81506.0,26.9983,27.1029,26.9507,27.0268,81506.0
2023-05-11 10:50:00,28.42,28.45,28.32,28.45,108408.0,27.0268,27.0554,26.9317,27.0554,108408.0
2023-05-11 10:55:00,28.45,28.45,28.33,28.37,142826.0,27.0554,27.0554,26.9412,26.9793,142826.0
2023-05-11 11:00:00,28.37,28.54,28.36,28.51,57319.0,26.9793,27.1409,26.9698,27.1124,57319.0
2023-05-11 11:05:00,28.51,28.54,28.45,28.52,86172.0,27.1124,27.1409,27.0554,27.1219,86172.0
2023-05-11 11:10:00,28.52,28.56,28.49,28.54,68121.0,27.1219,27.16,27.0934,27.1409,68121.0
2023-05-11 11:15:00,28.55,28.58,28.53,28.57,77190.0,27.1504,27.179,27.1314,27.1695,77190.0
2023-05-11 11:20:00,28.57,28.63,28.55,28.59,131500.0,27.1695,27.2265,27.1504,27.1885,131500.0
2023-05-11 11:25:00,28.59,28.59,28.41,28.42,110806.0,27.1885,27.1885,27.0173,27.0268,110806.0
2023-05-11 11:30:00,28.42,28.5,28.4,28.45,67249.0,27.0268,27.1029,27.0078,27.0554,67249.0
2023-05-11 11:35:00,28.45,28.49,28.43,28.45,84073.0,27.0554,27.0934,27.0363,27.0554,84073.0
2023-05-11 11:40:00,28.45,28.56,28.4,28.51,128233.0,27.0554,27.16,27.0078,27.1124,128233.0
2023-05-11 11:45:00,28.5,28.52,28.45,28.46,59366.0,27.1029,27.1219,27.0554,27.0649,59366.0
2023-05-11 11:50:00,28.46,28.49,28.42,28.44,67504.0,27.0649,27.0934,27.0268,27.0458,67504.0
2023-05-11 11:55:00,28.43,28.44,28.36,28.41,54529.0,27.0363,27.0458,26.9698,27.0173,54529.0
2023-05-11 12:00:00,28.41,28.49,28.39,28.47,137640.0,27.0173,27.0934,26.9983,27.0744,137640.0
2023-05-11 12:05:00,28.47,28.54,28.45,28.49,64434.0,27.0744,27.1409,27.0554,27.0934,64434.0
2023-05-11 12:10:00,28.49,28.51,28.46,28.48,80080.0,27.0934,27.1124,27.0649,27.0839,80080.0
2023-05-11 12:15:00,28.47,28.5,28.42,28.46,60283.0,27.0744,27.1029,27.0268,27.0649,60283.0
2023-05-11 12:20:00,28.46,28.54,28.45,28.53,49173.0,27.0649,27.1409,27.0554,27.1314,49173.0
2023-05-11 12:25:00,28.53,28.57,28.48,28.55,61324.0,27.1314,27.1695,27.0839,27.1504,61324.0
2023-05-11 12:30:00,28.56,28.61,28.52,28.6,45062.0,27.16,27.2075,27.1219,27.198,45062.0
2023-05-11 12:35:00,28.59,28.62,28.57,28.6,60610.0,27.1885,27.217,27.1695,27.198,60610.0
2023-05-11 12:40:00,28.6,28.6,28.51,28.53,58631.0,27.198,27.198,27.1124,27.1314,58631.0
2023-05-11 12:45:00,28.54,28.56,28.5,28.52,43157.0,27.1409,27.16,27.1029,27.1219,43157.0
2023-05-11 12:50:00,28.51,28.57,28.48,28.54,61355.0,27.1124,27.1695,27.0839,27.1409,61355.0
2023-05-11 12:55:00,28.54,28.59,28.52,28.58,44054.0,27.1409,27.1885,27.1219,27.179,44054.0
2023-05-11 13:00:00,28.58,28.64,28.57,28.58,58675.0,27.179,27.236,27.1695,27.179,58675.0
2023-05-11 13:05:00,28.58,28.59,28.51,28.52,56710.0,27.179,27.1885,27.1124,27.1219,56710.0
2023-05-11 13:10:00,28.52,28.54,28.49,28.51,53171.0,27.1219,27.1409,27.0934,27.1124,53171.0
2023-05-11 13:15:00,28.51,28.57,28.5,28.56,46895.0,27.1124,27.1695,27.1029,27.16,46895.0
2023-05-11 13:20:00,28.55,28.57,28.46,28.48,81756.0,27.1504,27.1695,27.0649,27.0839,81756.0
2023-05-11 13:25:00,28.47,28.51,28.47,28.49,49763.0,27.0744,27.1124,27.0744,27.0934,49763.0
2023-05-11 13:30:00,28.48,28.49,28.43,28.47,71357.0,27.0839,27.0934,27.0363,27.0744,71357.0
2023-05-11 13:35:00,28.46,28.52,28.46,28.52,52921.0,27.0649,27.1219,27.0649,27.1219,52921.0
2023-05-11 13:40:00,28.52,28.52,28.46,28.47,44324.0,27.1219,27.1219,27.0649,27.0744,44324.0
2023-05-11 13:45:00,28.46,28.47,28.38,28.39,64242.0,27.0649,27.0744,26.9888,26.9983,64242.0
2023-05-11 13:50:00,28.39,28.4,28.36,28.38,35100.0,26.9983,27.0078,26.9698,26.9888,35100.0
2023-05-11 13:55:00,28.38,28.44,28.37,28.43,102171.0,26.9888,27.0458,26.9793,27.0363,102171.0
2023-05-11 14:00:00,28.43,28.46,28.37,28.45,55944.0,27.0363,27.0649,26.9793,27.0554,55944.0
2023-05-11 14:05:00,28.45,28.48,28.42,28.46,48344.0,27.0554,27.0839,27.0268,27.0649,48344.0
2023-05-11 14:10:00,28.47,28.49,28.45,28.49,79842.0,27.0744,27.0934,27.0554,27.0934,79842.0
2023-05-11 14:15:00,28.49,28.49,28.38,28.4,55514.0,27.0934,27.0934,26.9888,27.0078,55514.0
2023-05-11 14:20:00,28.39,28.42,28.28,28.4,213448.0,26.9983,27.0268,26.8937,27.0078,213448.0
2023-05-11 14:25:00,28.41,28.41,28.35,28.36,41897.0,27.0173,27.0173,26.9603,26.9698,41897.0
2023-05-11 14:30:00,28.37,28.42,28.34,28.42,73418.0,26.9793,27.0268,26.9507,27.0268,73418.0
2023-05-11 14:35:00,28.43,28.46,28.4,28.45,49201.0,27.0363,27.0649,27.0078,27.0554,49201.0
2023-05-11 14:40:00,28.45,28.49,28.43,28.45,56047.0,27.0554,27.0934,27.0363,27.0554,56047.0
2023-05-11 14:45:00,28.45,28.46,28.4,28.43,47899.0,27.0554,27.0649,27.0078,27.0363,47899.0
2023-05-11 14:50:00,28.43,28.44,28.4,28.42,46317.0,27.0363,27.0458,27.0078,27.0268,46317.0
2023-05-11 14:55:00,28.42,28.46,28.41,28.45,58675.0,27.0268,27.0649,27.0173,27.0554,58675.0
2023-05-11 15:00:00,28.46,28.46,28.42,28.44,61658.0,27.0649,27.0649,27.0268,27.0458,61658.0
2023-05-11 15:05:00,28.44,28.48,28.4,28.47,60385.0,27.0458,27.0839,27.0078,27.0744,60385.0
2023-05-11 15:10:00,28.47,28.47,28.42,28.46,81108.0,27.0744,27.0744,27.0268,27.0649,81108.0
2023-05-11 15:15:00,28.46,28.48,28.43,28.44,82119.0,27.0649,27.0839,27.0363,27.0458,82119.0
2023-05-11 15:20:00,28.44,28.54,28.42,28.52,112242.0,27.0458,27.1409,27.0268,27.1219,112242.0
2023-05-11 15:25:00,28.53,28.53,28.48,28.51,122323.0,27.1314,27.1314,27.0839,27.1124,122323.0
2023-05-11 15:30:00,28.5,28.52,28.46,28.48,214153.0,27.1029,27.1219,27.0649,27.0839,214153.0
2023-05-11 15:35:00,28.49,28.5,28.46,28.48,297865.0,27.0934,27.1029,27.0649,27.0839,297865.0
2023-05-11 15:40:00,28.48,28.5,28.39,28.4,214343.0,27.0839,27.1029,26.9983,27.0078,214343.0
2023-05-11 15:45:00,28.4,28.48,28.37,28.46,226035.0,27.0078,27.0839,26.9793,27.0649,226035.0
2023-05-11 15:50:00,28.46,28.46,28.4,28.42,275953.0,27.0649,27.0649,27.0078,27.0268,275953.0
2023-05-11 15:55:00,28.41,28.51,28.41,28.5,623643.0,27.0173,27.1124,27.0173,27.1029,623643.0
2023-05-12 09:30:00,28.82,29.14,28.79,29.08,274094.0,27.4072,27.7115,27.3787,27.6545,274094.0
2023-05-12 09:35:00,29.1,29.19,28.95,28.95,122630.0,27.6735,27.7591,27.5308,27.5308,122630.0
2023-05-12 09:40:00,28.94,29.07,28.88,29.06,107322.0,27.5213,27.645,27.4643,27.6354,107322.0
2023-05-12 09:45:00,29.07,29.11,28.86,28.92,102819.0,27.645,27.683,27.4453,27.5023,102819.0
2023-05-12 09:50:00,28.93,29.02,28.89,28.97,80708.0,27.5118,27.5974,27.4738,27.5499,80708.0
2023-05-12 09:55:00,28.98,29.05,28.97,29.0,65171.0,27.5594,27.6259,27.5499,27.5784,65171.0
2023-05-12 10:00:00,28.99,28.99,28.74,28.76,160809.0,27.5689,27.5689,27.3311,27.3502,160809.0
2023-05-12 10:05:00,28.77,28.85,28.71,28.83,97674.0,27.3597,27.4357,27.3026,27.4167,97674.0
2023-05-12 10:10:00,28.83,28.84,28.76,28.76,88885.0,27.4167,27.4262,27.3502,27.3502,88885.0
2023-05-12 10:15:00,28.76,28.77,28.7,28.77,61974.0,27.3502,27.3597,27.2931,27.3597,61974.0
2023-05-12 10:20:00,28.77,28.82,28.7,28.74,75325.0,27.3597,27.4072,27.2931,27.3311,75325.0
2023-05-12 10:25:00,28.75,28.79,28.72,28.74,64055.0,27.3406,27.3787,27.3121,27.3311,64055.0
2023-05-12 10:30:00,28.73,28.82,28.71,28.8,66915.0,27.3216,27.4072,27.3026,27.3882,66915.0
2023-05-12 10:35:00,28.8,28.82,28.71,28.75,70826.0,27.3882,27.4072,27.3026,27.3406,70826.0
2023-05-12 10:40:00,28.75,28.85,28.71,28.83,69707.0,27.3406,27.4357,27.3026,27.4167,69707.0
2023-05-12 10:45:00,28.84,28.86,28.77,28.8,87572.0,27.4262,27.4453,27.3597,27.3882,87572.0
2023-05-12 10:50:00,28.8,28.89,28.78,28.89,73796.0,27.3882,27.4738,27.3692,27.4738,73796.0
2023-05-12 10:55:00,28.89,29.03,28.88,29.03,89201.0,27.4738,27.6069,27.4643,27.6069,89201.0
2023-05-12 11:00:00,29.02,29.08,28.97,29.03,92368.0,27.5974,27.6545,27.5499,27.6069,92368.0
2023-05-12 11:05:00,29.02,29.09,28.99,29.05,73383.0,27.5974,27.664,27.5689,27.6259,73383.0
2023-05-12 11:10:00,29.05,29.06,28.93,29.03,90782.0,27.6259,27.6354,27.5118,27.6069,90782.0
2023-05-12 11:15:00,29.04,29.05,28.95,28.97,98534.0,27.6164,27.6259,27.5308,27.5499,98534.0
2023-05-12 11:20:00,28.97,29.12,28.97,29.08,87066.0,27.5499,27.6925,27.5499,27.6545,87066.0
2023-05-12 11:25:00,29.08,29.08,28.94,28.96,70939.0,27.6545,27.6545,27.5213,27.5404,70939.0
2023-05-12 11:30:00,28.95,28.96,28.85,28.93,92609.0,27.5308,27.5404,27.4357,27.5118,92609.0
2023-05-12 11:35:00,28.92,28.93,28.8,28.8,87393.0,27.5023,27.5118,27.3882,27.3882,87393.0
2023-05-12 11:40:00,28.79,28.86,28.78,28.85,46088.0,27.3787,27.4453,27.3692,27.4357,46088.0
2023-05-12 11:45:00,28.84,28.86,28.78,28.78,55253.0,27.4262,27.4453,27.3692,27.3692,55253.0
2023-05-12 11:50:00,28.78,28.8,28.72,28.73,93921.0,27.3692,27.3882,27.3121,27.3216,93921.0
2023-05-12 11:55:00,28.73,28.78,28.71,28.77,68367.0,27.3216,27.3692,27.3026,27.3597,68367.0
2023-05-12 12:00:00,28.78,28.81,28.66,28.67,100626.0,27.3692,27.3977,27.2551,27.2646,100626.0
2023-05-12 12:05:00,28.67,28.7,28.63,28.7,60946.0,27.2646,27.2931,27.2265,27.2931,60946.0
2023-05-12 12:10:00,28.7,28.7,28.61,28.63,51643.0,27.2931,27.2931,27.2075,27.2265,51643.0
2023-05-12 12:15:00,28.63,28.69,28.62,28.67,70169.0,27.2265,27.2836,27.217,27.2646,70169.0
2023-05-12 12:20:00,28.67,28.69,28.6,28.61,62886.0,27.2646,27.2836,27.198,27.2075,62886.0
2023-05-12 12:25:00,28.6,28.63,28.56,28.61,104369.0,27.198,27.2265,27.16,27.2075,104369.0
2023-05-12 12:30:00,28.6,28.67,28.59,28.65,85526.0,27.198,27.2646,27.1885,27.2455,85526.0
2023-05-12 12:35:00,28.65,28.68,28.64,28.68,55193.0,27.2455,27.2741,27.236,27.2741,55193.0
2023-05-12 12:40:00,28.68,28.69,28.58,28.59,58774.0,27.2741,27.2836,27.179,27.1885,58774.0
2023-05-12 12:45:00,28.59,28.64,28.58,28.61,51480.0,27.1885,27.236,27.179,27.2075,51480.0
2023-05-12 12:50:00,28.61,28.64,28.6,28.61,44821.0,27.2075,27.236,27.198,27.2075,44821.0
2023-05-12 12:55:00,28.61,28.63,28.57,28.58,47838.0,27.2075,27.2265,27.1695,27.179,47838.0
2023-05-12 13:00:00,28.57,28.59,28.51,28.54,71619.0,27.1695,27.1885,27.1124,27.1409,71619.0
2023-05-12 13:05:00,28.55,28.57,28.51,28.53,103739.0,27.1504,27.1695,27.1124,27.1314,103739.0
2023-05-12 13:10:00,28.53,28.56,28.51,28.53,55430.0,27.1314,27.16,27.1124,27.1314,55430.0
2023-05-12 13:15:00,28.52,28.58,28.49,28.58,49770.0,27.1219,27.179,27.0934,27.179,49770.0
2023-05-12 13:20:00,28.58,28.73,28.57,28.72,66829.0,27.179,27.3216,27.1695,27.3121,66829.0
2023-05-12 13:25:00,28.73,28.74,28.7,28.71,50755.0,27.3216,27.3311,27.2931,27.3026,50755.0
2023-05-12 13:30:00,28.7,28.74,28.64,28.65,87784.0,27.2931,27.3311,27.236,27.2455,87784.0
2023-05-12 13:35:00,28.65,28.7,28.63,28.67,47356.0,27.2455,27.2931,27.2265,27.2646,47356.0
2023-05-12 13:40:00,28.66,28.68,28.63,28.66,40616.0,27.2551,27.2741,27.2265,27.2551,40616.0
2023-05-12 13:45:00,28.66,28.67,28.6,28.64,46083.0,27.2551,27.2646,27.198,27.236,46083.0
2023-05-12 13:50:00,28.64,28.65,28.55,28.57,70150.0,27.236,27.2455,27.1504,27.1695,70150.0
2023-05-12 13:55:00,28.57,28.57,28.54,28.57,58267.0,27.1695,27.1695,27.1409,27.1695,58267.0
2023-05-12 14:00:00,28.56,28.56,28.45,28.49,230288.0,27.16,27.16,27.0554,27.0934,230288.0
2023-05-12 14:05:00,28.48,28.53,28.44,28.48,81383.0,27.0839,27.1314,27.0458,27.0839,81383.0
2023-05-12 14:10:00,28.48,28.55,28.48,28.49,57418.0,27.0839,27.1504,27.0839,27.0934,57418.0
2023-05-12 14:15:00,28.5,28.51,28.42,28.44,88279.0,27.1029,27.1124,27.0268,27.0458,88279.0
2023-05-12 14:20:00,28.43,28.56,28.42,28.55,65923.0,27.0363,27.16,27.0268,27.1504,65923.0
2023-05-12 14:25:00,28.55,28.61,28.54,28.55,78876.0,27.1504,27.2075,27.1409,27.1504,78876.0
2023-05-12 14:30:00,28.56,28.62,28.55,28.59,58391.0,27.16,27.217,27.1504,27.1885,58391.0
2023-05-12 14:35:00,28.6,28.6,28.56,28.57,60727.0,27.198,27.198,27.16,27.1695,60727.0
2023-05-12 14:40:00,28.56,28.63,28.54,28.59,63705.0,27.16,27.2265,27.1409,27.1885,63705.0
2023-05-12 14:45:00,28.6,28.65,28.59,28.6,57321.0,27.198,27.2455,27.1885,27.198,57321.0
2023-05-12 14:50:00,28.61,28.64,28.6,28.63,43412.0,27.2075,27.236,27.198,27.2265,43412.0
2023-05-12 14:55:00,28.63,28.63,28.58,28.61,62081.0,27.2265,27.2265,27.179,27.2075,62081.0
2023-05-12 15:00:00,28.61,28.62,28.55,28.58,66892.0,27.2075,27.217,27.1504,27.179,66892.0
2023-05-12 15:05:00,28.58,28.61,28.56,28.6,76465.0,27.179,27.2075,27.16,27.198,76465.0
2023-05-12 15:10:00,28.61,28.62,28.54,28.55,133692.0,27.2075,27.217,27.1409,27.1504,133692.0
2023-05-12 15:15:00,28.55,28.59,28.52,28.59,89515.0,27.1504,27.1885,27.1219,27.1885,89515.0
2023-05-12 15:20:00,28.59,28.6,28.5,28.53,232891.0,27.1885,27.198,27.1029,27.1314,232891.0
2023-05-12 15:25:00,28.53,28.56,28.5,28.52,120259.0,27.1314,27.16,27.1029,27.1219,120259.0
2023-05-12 15:30:00,28.52,28.56,28.49,28.55,271193.0,27.1219,27.16,27.0934,27.1504,271193.0
2023-05-12 15:35:00,28.55,28.63,28.55,28.62,123727.0,27.1504,27.2265,27.1504,27.217,123727.0
2023-05-12 15:40:00,28.62,28.63,28.5,28.51,161598.0,27.217,27.2265,27.1029,27.1124,161598.0
2023-05-12 15:45:00,28.51,28.54,28.45,28.46,253158.0,27.1124,27.1409,27.0554,27.0649,253158.0
2023-05-12 15:50:00,28.46,28.59,28.45,28.59,299777.0,27.0649,27.1885,27.0554,27.1885,299777.0
2023-05-12 15:55:00,28.59,28.62,28.58,28.61,424785.0,27.1885,27.217,27.179,27.2075,424785.0
2023-05-15 09:30:00,28.83,28.93,28.7,28.81,207103.0,27.4167,27.5118,27.2931,27.3977,207103.0
2023-05-15 09:35:00,28.82,28.99,28.79,28.95,111116.0,27.4072,27.5689,27.3787,27.5308,111116.0
2023-05-15 09:40:00,28.95,28.97,28.78,28.8,108573.0,27.5308,27.5499,27.3692,27.3882,108573.0
2023-05-15 09:45:00,28.8,28.8,28.68,28.71,73798.0,27.3882,27.3882,27.2741,27.3026,73798.0
2023-05-15 09:50:00,28.71,28.9,28.71,28.84,57360.0,27.3026,27.4833,27.3026,27.4262,57360.0
2023-05-15 09:55:00,28.85,28.95,28.84,28.88,67505.0,27.4357,27.5308,27.4262,27.4643,67505.0
2023-05-15 10:00:00,28.89,28.94,28.82,28.83,73245.0,27.4738,27.5213,27.4072,27.4167,73245.0
2023-05-15 10:05:00,28.83,28.93,28.75,28.75,97508.0,27.4167,27.5118,27.3406,27.3406,97508.0
2023-05-15 10:10:00,28.76,28.78,28.69,28.71,62167.0,27.3502,27.3692,27.2836,27.3026,62167.0
2023-05-15 10:15:00,28.73,28.77,28.66,28.67,52189.0,27.3216,27.3597,27.2551,27.2646,52189.0
2023-05-15 10:20:00,28.67,28.94,28.66,28.91,143549.0,27.2646,27.5213,27.2551,27.4928,143549.0
2023-05-15 10:25:00,28.91,28.99,28.89,28.96,90644.0,27.4928,27.5689,27.4738,27.5404,90644.0
2023-05-15 10:30:00,28.95,28.99,28.91,28.98,60618.0,27.5308,27.5689,27.4928,27.5594,60618.0
2023-05-15 10:35:00,28.99,29.03,28.91,28.96,65136.0,27.5689,27.6069,27.4928,27.5404,65136.0
2023-05-15 10:40:00,28.98,29.1,28.98,29.09,66914.0,27.5594,27.6735,27.5594,27.664,66914.0
2023-05-15 10:45:00,29.09,29.13,29.06,29.11,76457.0,27.664,27.702,27.6354,27.683,76457.0
2023-05-15 10:50:00,29.11,29.14,29.04,29.1,43201.0,27.683,27.7115,27.6164,27.6735,43201.0
2023-05-15 10:55:00,29.1,29.1,28.98,28.98,112268.0,27.6735,27.6735,27.5594,27.5594,112268.0
2023-05-15 11:00:00,28.99,29.06,28.95,29.05,105399.0,27.5689,27.6354,27.5308,27.6259,105399.0
2023-05-15 11:05:00,29.05,29.14,29.04,29.12,64309.0,27.6259,27.7115,27.6164,27.6925,64309.0
2023-05-15 11:10:00,29.12,29.14,29.05,29.05,56339.0,27.6925,27.7115,27.6259,27.6259,56339.0
2023-05-15 11:15:00,29.05,29.08,29.01,29.05,48397.0,27.6259,27.6545,27.5879,27.6259,48397.0
2023-05-15 11:20:00,29.05,29.1,29.0,29.1,52732.0,27.6259,27.6735,27.5784,27.6735,52732.0
2023-05-15 11:25:00,29.11,29.12,29.07,29.09,65619.0,27.683,27.6925,27.645,27.664,65619.0
2023-05-15 11:30:00,29.09,29.11,29.05,29.06,69486.0,27.664,27.683,27.6259,27.6354,69486.0
2023-05-15 11:35:00,29.06,29.12,29.05,29.05,46800.0,27.6354,27.6925,27.6259,27.6259,46800.0
2023-05-15 11:40:00,29.05,29.07,28.98,29.0,36880.0,27.6259,27.645,27.5594,27.5784,36880.0
2023-05-15 11:45:00,28.99,29.06,28.97,29.06,81295.0,27.5689,27.6354,27.5499,27.6354,81295.0
2023-05-15 11:50:00,29.06,29.09,29.02,29.06,58733.0,27.6354,27.664,27.5974,27.6354,58733.0
2023-05-15 11:55:00,29.06,29.07,29.0,29.02,41905.0,27.6354,27.645,27.5784,27.5974,41905.0
2023-05-15 12:00:00,29.03,29.03,28.92,28.95,47243.0,27.6069,27.6069,27.5023,27.5308,47243.0
2023-05-15 12:05:00,28.95,28.99,28.94,28.96,40102.0,27.5308,27.5689,27.5213,27.5404,40102.0
2023-05-15 12:10:00,28.96,29.0,28.95,28.98,43256.0,27.5404,27.5784,27.5308,27.5594,43256.0
2023-05-15 12:15:00,28.98,29.02,28.96,29.02,47412.0,27.5594,27.5974,27.5404,27.5974,47412.0
2023-05-15 12:20:00,29.02,29.06,28.99,29.02,38890.0,27.5974,27.6354,27.5689,27.5974,38890.0
2023-05-15 12:25:00,29.02,29.08,29.02,29.05,47513.0,27.5974,27.6545,27.5974,27.6259,47513.0
2023-05-15 12:30:00,29.06,29.13,29.05,29.12,44574.0,27.6354,27.702,27.6259,27.6925,44574.0
2023-05-15 12:35:00,29.12,29.18,29.08,29.18,48974.0,27.6925,27.7496,27.6545,27.7496,48974.0
2023-05-15 12:40:00,29.18,29.22,29.16,29.18,41174.0,27.7496,27.7876,27.7305,27.7496,41174.0
2023-05-15 12:45:00,29.17,29.25,29.17,29.24,35575.0,27.7401,27.8161,27.7401,27.8066,35575.0
2023-05-15 12:50:00,29.24,29.36,29.23,29.35,62717.0,27.8066,27.9207,27.7971,27.9112,62717.0
2023-05-15 12:55:00,29.35,29.45,29.34,29.41,293249.0,27.9112,28.0063,27.9017,27.9683,293249.0
2023-05-15 13:00:00,29.41,29.43,29.36,29.43,127743.0,27.9683,27.9873,27.9207,27.9873,127743.0
2023-05-15 13:05:00,29.43,29.48,29.41,29.44,104455.0,27.9873,28.0349,27.9683,27.9968,104455.0
2023-05-15 13:10:00,29.44,29.47,29.39,29.43,100737.0,27.9968,28.0253,27.9493,27.9873,100737.0
2023-05-15 13:15:00,29.44,29.45,29.39,29.41,42949.0,27.9968,28.0063,27.9493,27.9683,42949.0
2023-05-15 13:20:00,29.4,29.4,29.26,29.27,45360.0,27.9588,27.9588,27.8256,27.8352,45360.0
2023-05-15 13:25:00,29.27,29.29,29.18,29.19,108114.0,27.8352,27.8542,27.7496,27.7591,108114.0
2023-05-15 13:30:00,29.19,29.26,29.16,29.26,191092.0,27.7591,27.8256,27.7305,27.8256,191092.0
2023-05-15 13:35:00,29.26,29.3,29.22,29.24,47772.0,27.8256,27.8637,27.7876,27.8066,47772.0
2023-05-15 13:40:00,29.23,29.23,29.19,29.21,61090.0,27.7971,27.7971,27.7591,27.7781,61090.0
2023-05-15 13:45:00,29.2,29.27,29.2,29.26,51173.0,27.7686,27.8352,27.7686,27.8256,51173.0
2023-05-15 13:50:00,29.25,29.27,29.21,29.22,45958.0,27.8161,27.8352,27.7781,27.7876,45958.0
2023-05-15 13:55:00,29.21,29.24,29.2,29.21,52624.0,27.7781,27.8066,27.7686,27.7781,52624.0
2023-05-15 14:00:00,29.21,29.21,29.12,29.14,40113.0,27.7781,27.7781,27.6925,27.7115,40113.0
2023-05-15 14:05:00,29.14,29.18,29.13,29.14,34644.0,27.7115,27.7496,27.702,27.7115,34644.0
2023-05-15 14:10:00,29.14,29.17,29.11,29.12,35578.0,27.7115,27.7401,27.683,27.6925,35578.0
2023-05-15 14:15:00,29.13,29.16,29.1,29.12,77187.0,27.702,27.7305,27.6735,27.6925,77187.0
2023-05-15 14:20:00,29.12,29.15,29.09,29.1,38526.0,27.6925,27.721,27.664,27.6735,38526.0
2023-05-15 14:25:00,29.1,29.12,29.08,29.11,44149.0,27.6735,27.6925,27.6545,27.683,44149.0
2023-05-15 14:30:00,29.11,29.16,29.1,29.14,33422.0,27.683,27.7305,27.6735,27.7115,33422.0
2023-05-15 14:35:00,29.14,29.17,29.14,29.15,23365.0,27.7115,27.7401,27.7115,27.721,23365.0
2023-05-15 14:40:00,29.15,29.17,29.12,29.15,30298.0,27.721,27.7401,27.6925,27.721,30298.0
2023-05-15 14:45:00,29.14,29.16,29.12,29.13,33674.0,27.7115,27.7305,27.6925,27.702,33674.0
2023-05-15 14:50:00,29.13,29.16,29.12,29.15,41359.0,27.702,27.7305,27.6925,27.721,41359.0
2023-05-15 14:55:00,29.15,29.15,29.08,29.1,40352.0,27.721,27.721,27.6545,27.6735,40352.0
2023-05-15 15:00:00,29.1,29.12,29.08,29.1,61729.0,27.6735,27.6925,27.6545,27.6735,61729.0
2023-05-15 15:05:00,29.1,29.12,29.03,29.07,57395.0,27.6735,27.6925,27.6069,27.645,57395.0
2023-05-15 15:10:00,29.06,29.1,29.05,29.07,45855.0,27.6354,27.6735,27.6259,27.645,45855.0
2023-05-15 15:15:00,29.07,29.09,29.03,29.09,45416.0,27.645,27.664,27.6069,27.664,45416.0
2023-05-15 15:20:00,29.09,29.09,29.05,29.05,41191.0,27.664,27.664,27.6259,27.6259,41191.0
2023-05-15 15:25:00,29.05,29.08,29.04,29.05,56874.0,27.6259,27.6545,27.6164,27.6259,56874.0
2023-05-15 15:30:00,29.05,29.1,29.03,29.09,105100.0,27.6259,27.6735,27.6069,27.664,105100.0
2023-05-15 15:35:00,29.09,29.09,29.03,29.04,58149.0,27.664,27.664,27.6069,27.6164,58149.0
2023-05-15 15:40:00,29.04,29.05,29.01,29.02,73958.0,27.6164,27.6259,27.5879,27.5974,73958.0
2023-05-15 15:45:00,29.01,29.06,29.0,29.04,101683.0,27.5879,27.6354,27.5784,27.6164,101683.0
2023-05-15 15:50:00,29.04,29.09,29.02,29.05,168315.0,27.6164,27.664,27.5974,27.6259,168315.0
2023-05-15 15:55:00,29.06,29.11,29.05,29.1,306967.0,27.6354,27.683,27.6259,27.6735,306967.0
2023-05-16 09:30:00,28.91,29.06,28.8,28.97,98274.0,27.4928,27.6354,27.3882,27.5499,98274.0
2023-05-16 09:35:00,29.01,29.06,28.79,28.81,60271.0,27.5879,27.6354,27.3787,27.3977,60271.0
2023-05-16 09:40:00,28.8,28.81,28.73,28.76,60465.0,27.3882,27.3977,27.3216,27.3502,60465.0
2023-05-16 09:45:00,28.75,28.79,28.53,28.55,89051.0,27.3406,27.3787,27.1314,27.1504,89051.0
2023-05-16 09:50:00,28.56,28.57,28.41,28.42,103596.0,27.16,27.1695,27.0173,27.0268,103596.0
2023-05-16 09:55:00,28.42,28.46,28.29,28.31,110001.0,27.0268,27.0649,26.9032,26.9222,110001.0
2023-05-16 10:00:00,28.32,28.36,28.23,28.3,188134.0,26.9317,26.9698,26.8461,26.9127,188134.0
2023-05-16 10:05:00,28.28,28.46,28.25,28.37,84845.0,26.8937,27.0649,26.8652,26.9793,84845.0
2023-05-16 10:10:00,28.38,28.38,28.29,28.32,49892.0,26.9888,26.9888,26.9032,26.9317,49892.0
2023-05-16 10:15:00,28.31,28.34,28.28,28.29,70090.0,26.9222,26.9507,26.8937,26.9032,70090.0
2023-05-16 10:20:00,28.29,28.32,28.22,28.25,60968.0,26.9032,26.9317,26.8366,26.8652,60968.0
2023-05-16 10:25:00,28.27,28.32,28.23,28.31,47412.0,26.8842,26.9317,26.8461,26.9222,47412.0
2023-05-16 10:30:00,28.31,28.36,28.26,28.28,61114.0,26.9222,26.9698,26.8747,26.8937,61114.0
2023-05-16 10:35:00,28.28,28.28,28.17,28.24,85847.0,26.8937,26.8937,26.7891,26.8556,85847.0
2023-05-16 10:40:00,28.24,28.24,28.13,28.15,127414.0,26.8556,26.8556,26.751,26.7701,127414.0
2023-05-16 10:45:00,28.15,28.27,28.12,28.21,107556.0,26.7701,26.8842,26.7415,26.8271,107556.0
2023-05-16 10:50:00,28.21,28.24,28.11,28.14,79395.0,26.8271,26.8556,26.732,26.7605,79395.0
2023-05-16 10:55:00,28.15,28.16,28.05,28.06,130246.0,26.7701,26.7796,26.675,26.6845,130246.0
2023-05-16 11:00:00,28.06,28.15,28.04,28.15,134678.0,26.6845,26.7701,26.6654,26.7701,134678.0
2023-05-16 11:05:00,28.15,28.21,28.14,28.16,44428.0,26.7701,26.8271,26.7605,26.7796,44428.0
2023-05-16 11:10:00,28.17,28.25,28.1,28.13,70757.0,26.7891,26.8652,26.7225,26.751,70757.0
2023-05-16 11:15:00,28.12,28.16,28.1,28.12,71661.0,26.7415,26.7796,26.7225,26.7415,71661.0
2023-05-16 11:20:00,28.13,28.14,28.05,28.09,66695.0,26.751,26.7605,26.675,26.713,66695.0
2023-05-16 11:25:00,28.09,28.16,28.09,28.16,74811.0,26.713,26.7796,26.713,26.7796,74811.0
2023-05-16 11:30:00,28.16,28.25,28.15,28.24,74748.0,26.7796,26.8652,26.7701,26.8556,74748.0
2023-05-16 11:35:00,28.24,28.24,27.97,28.01,172553.0,26.8556,26.8556,26.5989,26.6369,172553.0
2023-05-16 11:40:00,28.01,28.18,28.0,28.18,165480.0,26.6369,26.7986,26.6274,26.7986,165480.0
2023-05-16 11:45:00,28.18,28.18,28.11,28.17,63217.0,26.7986,26.7986,26.732,26.7891,63217.0
2023-05-16 11:50:00,28.17,28.2,28.1,28.1,46224.0,26.7891,26.8176,26.7225,26.7225,46224.0
2023-05-16 11:55:00,28.11,28.16,28.09,28.14,31175.0,26.732,26.7796,26.713,26.7605,31175.0
2023-05-16 12:00:00,28.14,28.23,28.14,28.21,61352.0,26.7605,26.8461,26.7605,26.8271,61352.0
2023-05-16 12:05:00,28.21,28.22,28.14,28.2,102131.0,26.8271,26.8366,26.7605,26.8176,102131.0
2023-05-16 12:10:00,28.2,28.23,28.15,28.16,33050.0,26.8176,26.8461,26.7701,26.7796,33050.0
2023-05-16 12:15:00,28.17,28.21,28.15,28.18,43860.0,26.7891,26.8271,26.7701,26.7986,43860.0
2023-05-16 12:20:00,28.18,28.19,28.09,28.11,47893.0,26.7986,26.8081,26.713,26.732,47893.0
2023-05-16 12:25:00,28.11,28.12,28.05,28.09,59075.0,26.732,26.7415,26.675,26.713,59075.0
2023-05-16 12:30:00,28.09,28.1,28.05,28.08,41355.0,26.713,26.7225,26.675,26.7035,41355.0
2023-05-16 12:35:00,28.08,28.12,28.06,28.12,73342.0,26.7035,26.7415,26.6845,26.7415,73342.0
2023-05-16 12:40:00,28.13,28.15,28.09,28.11,50233.0,26.751,26.7701,26.713,26.732,50233.0
2023-05-16 12:45:00,28.1,28.11,28.03,28.08,50513.0,26.7225,26.732,26.6559,26.7035,50513.0
2023-05-16 12:50:00,28.08,28.16,28.07,28.16,50637.0,26.7035,26.7796,26.694,26.7796,50637.0
2023-05-16 12:55:00,28.16,28.2,28.14,28.16,46732.0,26.7796,26.8176,26.7605,26.7796,46732.0
2023-05-16 13:00:00,28.16,28.17,28.1,28.11,33886.0,26.7796,26.7891,26.7225,26.732,33886.0
2023-05-16 13:05:00,28.12,28.14,28.1,28.13,37640.0,26.7415,26.7605,26.7225,26.751,37640.0
2023-05-16 13:10:00,28.13,28.14,28.09,28.13,39256.0,26.751,26.7605,26.713,26.751,39256.0
2023-05-16 13:15:00,28.13,28.16,28.09,28.1,63693.0,26.751,26.7796,26.713,26.7225,63693.0
2023-05-16 13:20:00,28.1,28.12,28.07,28.08,38080.0,26.7225,26.7415,26.694,26.7035,38080.0
2023-05-16 13:25:00,28.09,28.13,28.08,28.11,34817.0,26.713,26.751,26.7035,26.732,34817.0
2023-05-16 13:30:00,28.1,28.11,28.05,28.08,54775.0,26.7225,26.732,26.675,26.7035,54775.0
2023-05-16 13:35:00,28.07,28.07,28.02,28.04,46063.0,26.694,26.694,26.6464,26.6654,46063.0
2023-05-16 13:40:00,28.03,28.04,27.98,28.0,56819.0,26.6559,26.6654,26.6084,26.6274,56819.0
2023-05-16 13:45:00,28.0,28.06,28.0,28.05,38465.0,26.6274,26.6845,26.6274,26.675,38465.0
2023-05-16 13:50:00,28.05,28.07,28.02,28.03,33749.0,26.675,26.694,26.6464,26.6559,33749.0
2023-05-16 13:55:00,28.04,28.06,28.02,28.03,41054.0,26.6654,26.6845,26.6464,26.6559,41054.0
2023-05-16 14:00:00,28.04,28.05,27.99,27.99,37360.0,26.6654,26.675,26.6179,26.6179,37360.0
2023-05-16 14:05:00,28.0,28.02,27.94,27.95,80020.0,26.6274,26.6464,26.5704,26.5799,80020.0
2023-05-16 14:10:00,27.95,27.96,27.89,27.89,71666.0,26.5799,26.5894,26.5228,26.5228,71666.0
2023-05-16 14:15:00,27.89,27.91,27.88,27.91,144810.0,26.5228,26.5418,26.5133,26.5418,144810.0
2023-05-16 14:20:00,27.91,27.91,27.86,27.87,54950.0,26.5418,26.5418,26.4943,26.5038,54950.0
2023-05-16 14:25:00,27.87,27.96,27.87,27.94,64590.0,26.5038,26.5894,26.5038,26.5704,64590.0
2023-05-16 14:30:00,27.94,27.95,27.92,27.93,40609.0,26.5704,26.5799,26.5513,26.5608,40609.0
2023-05-16 14:35:00,27.93,28.0,27.91,27.98,64724.0,26.5608,26.6274,26.5418,26.6084,64724.0
2023-05-16 14:40:00,27.98,27.99,27.95,27.99,48436.0,26.6084,26.6179,26.5799,26.6179,48436.0
2023-05-16 14:45:00,27.99,27.99,27.94,27.94,38112.0,26.6179,26.6179,26.5704,26.5704,38112.0
2023-05-16 14:50:00,27.95,27.98,27.93,27.98,46033.0,26.5799,26.6084,26.5608,26.6084,46033.0
2023-05-16 14:55:00,27.98,28.0,27.96,27.98,45686.0,26.6084,26.6274,26.5894,26.6084,45686.0
2023-05-16 15:00:00,27.98,27.99,27.95,27.96,27377.0,26.6084,26.6179,26.5799,26.5894,27377.0
2023-05-16 15:05:00,27.96,27.98,27.94,27.96,30931.0,26.5894,26.6084,26.5704,26.5894,30931.0
2023-05-16 15:10:00,27.96,27.97,27.88,27.89,94795.0,26.5894,26.5989,26.5133,26.5228,94795.0
2023-05-16 15:15:00,27.89,27.96,27.88,27.95,70844.0,26.5228,26.5894,26.5133,26.5799,70844.0
2023-05-16 15:20:00,27.95,27.99,27.93,27.98,66638.0,26.5799,26.6179,26.5608,26.6084,66638.0
2023-05-16 15:25:00,27.98,27.99,27.95,27.98,65396.0,26.6084,26.6179,26.5799,26.6084,65396.0
2023-05-16 15:30:00,27.98,28.01,27.95,27.96,86499.0,26.6084,26.6369,26.5799,26.5894,86499.0
2023-05-16 15:35:00,27.96,27.97,27.91,27.92,83120.0,26.5894,26.5989,26.5418,26.5513,83120.0
2023-05-16 15:40:00,27.93,27.98,27.92,27.98,488087.0,26.5608,26.6084,26.5513,26.6084,488087.0
2023-05-16 15:45:00,27.97,28.01,27.93,27.96,253658.0,26.5989,26.6369,26.5608,26.5894,253658.0
2023-05-16 15:50:00,27.96,27.97,27.88,27.89,189344.0,26.5894,26.5989,26.5133,26.5228,189344.0
2023-05-16 15:55:00,27.89,27.91,27.84,27.87,479609.0,26.5228,26.5418,26.4753,26.5038,479609.0
2023-05-17 09:30:00,28.34,28.38,27.89,28.04,331010.0,26.9507,26.9888,26.5228,26.6654,331010.0
2023-05-17 09:35:00,28.05,28.19,28.05,28.18,71516.0,26.675,26.8081,26.675,26.7986,71516.0
2023-05-17 09:40:00,28.18,28.33,28.1,28.31,113359.0,26.7986,26.9412,26.7225,26.9222,113359.0
2023-05-17 09:45:00,28.32,28.32,28.11,28.15,93285.0,26.9317,26.9317,26.732,26.7701,93285.0
2023-05-17 09:50:00,28.14,28.22,28.08,28.14,221772.0,26.7605,26.8366,26.7035,26.7605,221772.0
2023-05-17 09:55:00,28.14,28.27,28.13,28.19,66187.0,26.7605,26.8842,26.751,26.8081,66187.0
2023-05-17 10:00:00,28.19,28.19,28.12,28.14,59920.0,26.8081,26.8081,26.7415,26.7605,59920.0
2023-05-17 10:05:00,28.14,28.26,28.13,28.23,75594.0,26.7605,26.8747,26.751,26.8461,75594.0
2023-05-17 10:10:00,28.23,28.25,28.16,28.21,55442.0,26.8461,26.8652,26.7796,26.8271,55442.0
2023-05-17 10:15:00,28.2,28.22,28.12,28.15,32526.0,26.8176,26.8366,26.7415,26.7701,32526.0
2023-05-17 10:20:00,28.14,28.29,28.14,28.23,59852.0,26.7605,26.9032,26.7605,26.8461,59852.0
2023-05-17 10:25:00,28.23,28.31,28.22,28.29,65134.0,26.8461,26.9222,26.8366,26.9032,65134.0
2023-05-17 10:30:00,28.28,28.3,28.19,28.23,164065.0,26.8937,26.9127,26.8081,26.8461,164065.0
2023-05-17 10:35:00,28.22,28.25,28.11,28.12,69190.0,26.8366,26.8652,26.732,26.7415,69190.0
2023-05-17 10:40:00,28.11,28.17,28.11,28.14,58844.0,26.732,26.7891,26.732,26.7605,58844.0
2023-05-17 10:45:00,28.14,28.15,28.04,28.09,97154.0,26.7605,26.7701,26.6654,26.713,97154.0
2023-05-17 10:50:00,28.1,28.19,28.1,28.17,55867.0,26.7225,26.8081,26.7225,26.7891,55867.0
2023-05-17 10:55:00,28.16,28.19,28.13,28.19,45726.0,26.7796,26.8081,26.751,26.8081,45726.0
2023-05-17 11:00:00,28.2,28.23,28.16,28.2,70215.0,26.8176,26.8461,26.7796,26.8176,70215.0
2023-05-17 11:05:00,28.2,28.29,28.19,28.28,52172.0,26.8176,26.9032,26.8081,26.8937,52172.0
2023-05-17 11:10:00,28.28,28.41,28.28,28.4,92715.0,26.8937,27.0173,26.8937,27.0078,92715.0
2023-05-17 11:15:00,28.4,28.55,28.4,28.48,140838.0,27.0078,27.1504,27.0078,27.0839,140838.0
2023-05-17 11:20:00,28.48,28.53,28.4,28.48,76057.0,27.0839,27.1314,27.0078,27.0839,76057.0
2023-05-17 11:25:00,28.48,28.53,28.44,28.53,60097.0,27.0839,27.1314,27.0458,27.1314,60097.0
2023-05-17 11:30:00,28.52,28.53,28.46,28.52,67498.0,27.1219,27.1314,27.0649,27.1219,67498.0
2023-05-17 11:35:00,28.52,28.57,28.5,28.53,103094.0,27.1219,27.1695,27.1029,27.1314,103094.0
2023-05-17 11:40:00,28.53,28.59,28.51,28.57,61131.0,27.1314,27.1885,27.1124,27.1695,61131.0
2023-05-17 11:45:00,28.57,28.62,28.52,28.59,77544.0,27.1695,27.217,27.1219,27.1885,77544.0
2023-05-17 11:50:00,28.59,28.65,28.58,28.61,41068.0,27.1885,27.2455,27.179,27.2075,41068.0
2023-05-17 11:55:00,28.61,28.61,28.52,28.55,55588.0,27.2075,27.2075,27.1219,27.1504,55588.0
2023-05-17 12:00:00,28.55,28.65,28.55,28.63,61501.0,27.1504,27.2455,27.1504,27.2265,61501.0
2023-05-17 12:05:00,28.64,28.71,28.63,28.64,51212.0,27.236,27.3026,27.2265,27.236,51212.0
2023-05-17 12:10:00,28.64,28.69,28.63,28.68,32473.0,27.236,27.2836,27.2265,27.2741,32473.0
2023-05-17 12:15:00,28.68,28.74,28.64,28.74,54554.0,27.2741,27.3311,27.236,27.3311,54554.0
2023-05-17 12:20:00,28.74,28.76,28.69,28.73,33194.0,27.3311,27.3502,27.2836,27.3216,33194.0
2023-05-17 12:25:00,28.73,28.78,28.72,28.76,29770.0,27.3216,27.3692,27.3121,27.3502,29770.0
2023-05-17 12:30:00,28.76,28.78,28.73,28.75,73152.0,27.3502,27.3692,27.3216,27.3406,73152.0
2023-05-17 12:35:00,28.75,28.81,28.75,28.8,55689.0,27.3406,27.3977,27.3406,27.3882,55689.0
2023-05-17 12:40:00,28.8,28.87,28.8,28.87,72591.0,27.3882,27.4548,27.3882,27.4548,72591.0
2023-05-17 12:45:00,28.87,28.95,28.86,28.93,161511.0,27.4548,27.5308,27.4453,27.5118,161511.0
2023-05-17 12:50:00,28.93,28.95,28.91,28.94,158935.0,27.5118,27.5308,27.4928,27.5213,158935.0
2023-05-17 12:55:00,28.94,28.96,28.93,28.94,103516.0,27.5213,27.5404,27.5118,27.5213,103516.0
2023-05-17 13:00:00,28.94,29.06,28.93,29.05,141701.0,27.5213,27.6354,27.5118,27.6259,141701.0
2023-05-17 13:05:00,29.05,29.08,29.0,29.01,126772.0,27.6259,27.6545,27.5784,27.5879,126772.0
2023-05-17 13:10:00,29.01,29.03,28.95,29.02,72749.0,27.5879,27.6069,27.5308,27.5974,72749.0
2023-05-17 13:15:00,29.02,29.02,28.94,28.96,60719.0,27.5974,27.5974,27.5213,27.5404,60719.0
2023-05-17 13:20:00,28.96,29.0,28.96,28.99,93932.0,27.5404,27.5784,27.5404,27.5689,93932.0
2023-05-17 13:25:00,28.99,29.09,28.96,29.08,100204.0,27.5689,27.664,27.5404,27.6545,100204.0
2023-05-17 13:30:00,29.08,29.17,29.07,29.17,83215.0,27.6545,27.7401,27.645,27.7401,83215.0
2023-05-17 13:35:00,29.17,29.17,29.07,29.1,68388.0,27.7401,27.7401,27.645,27.6735,68388.0
2023-05-17 13:40:00,29.1,29.16,29.1,29.13,70052.0,27.6735,27.7305,27.6735,27.702,70052.0
2023-05-17 13:45:00,29.13,29.16,29.12,29.14,55774.0,27.702,27.7305,27.6925,27.7115,55774.0
2023-05-17 13:50:00,29.15,29.15,29.04,29.05,92710.0,27.721,27.721,27.6164,27.6259,92710.0
2023-05-17 13:55:00,29.05,29.09,29.01,29.08,69872.0,27.6259,27.664,27.5879,27.6545,69872.0
2023-05-17 14:00:00,29.08,29.1,28.95,28.95,101946.0,27.6545,27.6735,27.5308,27.5308,101946.0
2023-05-17 14:05:00,28.95,29.0,28.85,28.87,160467.0,27.5308,27.5784,27.4357,27.4548,160467.0
2023-05-17 14:10:00,28.88,28.91,28.85,28.87,104748.0,27.4643,27.4928,27.4357,27.4548,104748.0
2023-05-17 14:15:00,28.87,29.03,28.86,29.02,84041.0,27.4548,27.6069,27.4453,27.5974,84041.0
2023-05-17 14:20:00,29.02,29.06,28.95,28.97,128583.0,27.5974,27.6354,27.5308,27.5499,128583.0
2023-05-17 14:25:00,28.97,28.97,28.9,28.92,47511.0,27.5499,27.5499,27.4833,27.5023,47511.0
2023-05-17 14:30:00,28.93,28.96,28.9,28.96,116211.0,27.5118,27.5404,27.4833,27.5404,116211.0
2023-05-17 14:35:00,28.96,29.05,28.96,29.04,128928.0,27.5404,27.6259,27.5404,27.6164,128928.0
2023-05-17 14:40:00,29.04,29.05,29.02,29.03,29368.0,27.6164,27.6259,27.5974,27.6069,29368.0
2023-05-17 14:45:00,29.02,29.05,28.99,29.05,72248.0,27.5974,27.6259,27.5689,27.6259,72248.0
2023-05-17 14:50:00,29.06,29.06,28.99,29.01,66338.0,27.6354,27.6354,27.5689,27.5879,66338.0
2023-05-17 14:55:00,29.0,29.01,28.95,28.96,39882.0,27.5784,27.5879,27.5308,27.5404,39882.0
2023-05-17 15:00:00,28.95,28.97,28.93,28.94,77980.0,27.5308,27.5499,27.5118,27.5213,77980.0
2023-05-17 15:05:00,28.94,29.01,28.93,29.01,99222.0,27.5213,27.5879,27.5118,27.5879,99222.0
2023-05-17 15:10:00,29.01,29.02,28.94,28.97,68390.0,27.5879,27.5974,27.5213,27.5499,68390.0
2023-05-17 15:15:00,28.97,28.99,28.91,28.94,69909.0,27.5499,27.5689,27.4928,27.5213,69909.0
2023-05-17 15:20:00,28.94,28.96,28.86,28.86,108102.0,27.5213,27.5404,27.4453,27.4453,108102.0
2023-05-17 15:25:00,28.86,28.93,28.85,28.93,126924.0,27.4453,27.5118,27.4357,27.5118,126924.0
2023-05-17 15:30:00,28.93,28.93,28.85,28.88,128946.0,27.5118,27.5118,27.4357,27.4643,128946.0
2023-05-17 15:35:00,28.88,28.9,28.85,28.88,82753.0,27.4643,27.4833,27.4357,27.4643,82753.0
2023-05-17 15:40:00,28.87,28.91,28.86,28.9,171741.0,27.4548,27.4928,27.4453,27.4833,171741.0
2023-05-17 15:45:00,28.9,28.98,28.89,28.96,142522.0,27.4833,27.5594,27.4738,27.5404,142522.0
2023-05-17 15:50:00,28.96,28.98,28.9,28.93,217541.0,27.5404,27.5594,27.4833,27.5118,217541.0
2023-05-17 15:55:00,28.93,28.96,28.89,28.95,332301.0,27.5118,27.5404,27.4738,27.5308,332301.0
2023-05-18 09:30:00,28.68,28.79,28.54,28.66,146276.0,27.2741,27.3787,27.1409,27.2551,146276.0
2023-05-18 09:35:00,28.65,28.77,28.58,28.75,51272.0,27.2455,27.3597,27.179,27.3406,51272.0
2023-05-18 09:40:00,28.74,28.92,28.71,28.79,53522.0,27.3311,27.5023,27.3026,27.3787,53522.0
2023-05-18 09:45:00,28.79,28.79,28.66,28.71,97439.0,27.3787,27.3787,27.2551,27.3026,97439.0
2023-05-18 09:50:00,28.71,28.78,28.61,28.76,94759.0,27.3026,27.3692,27.2075,27.3502,94759.0
2023-05-18 09:55:00,28.76,28.77,28.5,28.59,157866.0,27.3502,27.3597,27.1029,27.1885,157866.0
2023-05-18 10:00:00,28.6,28.67,28.51,28.51,68639.0,27.198,27.2646,27.1124,27.1124,68639.0
2023-05-18 10:05:00,28.52,28.68,28.47,28.63,48938.0,27.1219,27.2741,27.0744,27.2265,48938.0
2023-05-18 10:10:00,28.65,28.8,28.64,28.76,56792.0,27.2455,27.3882,27.236,27.3502,56792.0
2023-05-18 10:15:00,28.76,28.92,28.74,28.9,82749.0,27.3502,27.5023,27.3311,27.4833,82749.0
2023-05-18 10:20:00,28.9,28.94,28.87,28.91,63029.0,27.4833,27.5213,27.4548,27.4928,63029.0
2023-05-18 10:25:00,28.92,28.98,28.89,28.98,87608.0,27.5023,27.5594,27.4738,27.5594,87608.0
2023-05-18 10:30:00,28.98,29.13,28.97,29.08,159148.0,27.5594,27.702,27.5499,27.6545,159148.0
2023-05-18 10:35:00,29.09,29.09,28.96,29.07,137925.0,27.664,27.664,27.5404,27.645,137925.0
2023-05-18 10:40:00,29.06,29.08,29.0,29.06,99220.0,27.6354,27.6545,27.5784,27.6354,99220.0
2023-05-18 10:45:00,29.05,29.06,28.94,29.02,51340.0,27.6259,27.6354,27.5213,27.5974,51340.0
2023-05-18 10:50:00,29.02,29.04,29.0,29.02,42471.0,27.5974,27.6164,27.5784,27.5974,42471.0
2023-05-18 10:55:00,29.03,29.12,29.02,29.08,153694.0,27.6069,27.6925,27.5974,27.6545,153694.0
2023-05-18 11:00:00,29.09,29.16,29.08,29.1,52872.0,27.664,27.7305,27.6545,27.6735,52872.0
2023-05-18 11:05:00,29.09,29.09,29.0,29.03,64320.0,27.664,27.664,27.5784,27.6069,64320.0
2023-05-18 11:10:00,29.02,29.03,28.94,28.96,38955.0,27.5974,27.6069,27.5213,27.5404,38955.0
2023-05-18 11:15:00,28.96,29.02,28.95,29.0,37657.0,27.5404,27.5974,27.5308,27.5784,37657.0
2023-05-18 11:20:00,29.0,29.06,28.95,29.04,37048.0,27.5784,27.6354,27.5308,27.6164,37048.0
2023-05-18 11:25:00,29.04,29.04,29.01,29.04,199182.0,27.6164,27.6164,27.5879,27.6164,199182.0
2023-05-18 11:30:00,29.04,29.09,29.03,29.04,103376.0,27.6164,27.664,27.6069,27.6164,103376.0
2023-05-18 11:35:00,29.04,29.07,29.01,29.07,28078.0,27.6164,27.645,27.5879,27.645,28078.0
2023-05-18 11:40:00,29.07,29.07,29.02,29.06,44773.0,27.645,27.645,27.5974,27.6354,44773.0
2023-05-18 11:45:00,29.06,29.15,29.06,29.13,76871.0,27.6354,27.721,27.6354,27.702,76871.0
2023-05-18 11:50:00,29.13,29.17,29.11,29.14,71535.0,27.702,27.7401,27.683,27.7115,71535.0
2023-05-18 11:55:00,29.14,29.17,29.03,29.07,65531.0,27.7115,27.7401,27.6069,27.645,65531.0
2023-05-18 12:00:00,29.07,29.11,29.03,29.09,66329.0,27.645,27.683,27.6069,27.664,66329.0
2023-05-18 12:05:00,29.09,29.1,28.96,29.01,68503.0,27.664,27.6735,27.5404,27.5879,68503.0
2023-05-18 12:10:00,29.01,29.05,28.94,28.94,72133.0,27.5879,27.6259,27.5213,27.5213,72133.0
2023-05-18 12:15:00,28.94,29.02,28.91,29.0,64486.0,27.5213,27.5974,27.4928,27.5784,64486.0
2023-05-18 12:20:00,29.0,29.06,28.98,29.03,63806.0,27.5784,27.6354,27.5594,27.6069,63806.0
2023-05-18 12:25:00,29.04,29.1,29.0,29.09,52662.0,27.6164,27.6735,27.5784,27.664,52662.0
2023-05-18 12:30:00,29.09,29.11,29.04,29.07,85815.0,27.664,27.683,27.6164,27.645,85815.0
2023-05-18 12:35:00,29.07,29.12,29.05,29.08,81149.0,27.645,27.6925,27.6259,27.6545,81149.0
2023-05-18 12:40:00,29.08,29.11,29.03,29.11,64632.0,27.6545,27.683,27.6069,27.683,64632.0
2023-05-18 12:45:00,29.1,29.12,29.07,29.08,42716.0,27.6735,27.6925,27.645,27.6545,42716.0
2023-05-18 12:50:00,29.08,29.15,29.05,29.14,45261.0,27.6545,27.721,27.6259,27.7115,45261.0
2023-05-18 12:55:00,29.14,29.17,29.09,29.16,64963.0,27.7115,27.7401,27.664,27.7305,64963.0
2023-05-18 13:00:00,29.16,29.17,29.1,29.11,55010.0,27.7305,27.7401,27.6735,27.683,55010.0
2023-05-18 13:05:00,29.11,29.15,29.09,29.14,54970.0,27.683,27.721,27.664,27.7115,54970.0
2023-05-18 13:10:00,29.14,29.15,29.08,29.09,71608.0,27.7115,27.721,27.6545,27.664,71608.0
2023-05-18 13:15:00,29.09,29.13,29.07,29.13,57854.0,27.664,27.702,27.645,27.702,57854.0
2023-05-18 13:20:00,29.11,29.18,29.11,29.16,94668.0,27.683,27.7496,27.683,27.7305,94668.0
2023-05-18 13:25:00,29.16,29.18,29.06,29.06,164965.0,27.7305,27.7496,27.6354,27.6354,164965.0
2023-05-18 13:30:00,29.05,29.18,29.05,29.17,143698.0,27.6259,27.7496,27.6259,27.7401,143698.0
2023-05-18 13:35:00,29.17,29.18,29.11,29.12,73245.0,27.7401,27.7496,27.683,27.6925,73245.0
2023-05-18 13:40:00,29.12,29.14,29.1,29.12,43432.0,27.6925,27.7115,27.6735,27.6925,43432.0
2023-05-18 13:45:00,29.13,29.18,29.1,29.18,49531.0,27.702,27.7496,27.6735,27.7496,49531.0
2023-05-18 13:50:00,29.18,29.23,29.16,29.21,82522.0,27.7496,27.7971,27.7305,27.7781,82522.0
2023-05-18 13:55:00,29.2,29.22,29.16,29.2,73849.0,27.7686,27.7876,27.7305,27.7686,73849.0
2023-05-18 14:00:00,29.2,29.29,29.18,29.26,74809.0,27.7686,27.8542,27.7496,27.8256,74809.0
2023-05-18 14:05:00,29.25,29.27,29.2,29.26,57119.0,27.8161,27.8352,27.7686,27.8256,57119.0
2023-05-18 14:10:00,29.26,29.3,29.25,29.28,68618.0,27.8256,27.8637,27.8161,27.8447,68618.0
2023-05-18 14:15:00,29.29,29.31,29.27,29.31,58510.0,27.8542,27.8732,27.8352,27.8732,58510.0
2023-05-18 14:20:00,29.31,29.32,29.26,29.3,65666.0,27.8732,27.8827,27.8256,27.8637,65666.0
2023-05-18 14:25:00,29.31,29.39,29.3,29.37,71292.0,27.8732,27.9493,27.8637,27.9303,71292.0
2023-05-18 14:30:00,29.36,29.42,29.35,29.42,59794.0,27.9207,27.9778,27.9112,27.9778,59794.0
2023-05-18 14:35:00,29.42,29.46,29.38,29.46,97291.0,27.9778,28.0158,27.9398,28.0158,97291.0
2023-05-18 14:40:00,29.46,29.5,29.44,29.5,126537.0,28.0158,28.0539,27.9968,28.0539,126537.0
2023-05-18 14:45:00,29.5,29.55,29.47,29.55,75181.0,28.0539,28.1014,28.0253,28.1014,75181.0
2023-05-18 14:50:00,29.54,29.57,29.51,29.55,75114.0,28.0919,28.1204,28.0634,28.1014,75114.0
2023-05-18 14:55:00,29.54,29.63,29.52,29.61,191451.0,28.0919,28.1775,28.0729,28.1585,191451.0
2023-05-18 15:00:00,29.62,29.67,29.58,29.6,163387.0,28.168,28.2155,28.13,28.149,163387.0
2023-05-18 15:05:00,29.6,29.61,29.57,29.59,82336.0,28.149,28.1585,28.1204,28.1395,82336.0
2023-05-18 15:10:00,29.59,29.65,29.59,29.65,125107.0,28.1395,28.1965,28.1395,28.1965,125107.0
2023-05-18 15:15:00,29.65,29.66,29.61,29.65,90881.0,28.1965,28.206,28.1585,28.1965,90881.0
2023-05-18 15:20:00,29.65,29.68,29.63,29.65,112841.0,28.1965,28.2251,28.1775,28.1965,112841.0
2023-05-18 15:25:00,29.65,29.66,29.59,29.63,143995.0,28.1965,28.206,28.1395,28.1775,143995.0
2023-05-18 15:30:00,29.63,29.74,29.62,29.74,207015.0,28.1775,28.2821,28.168,28.2821,207015.0
2023-05-18 15:35:00,29.73,29.81,29.7,29.81,201706.0,28.2726,28.3487,28.2441,28.3487,201706.0
2023-05-18 15:40:00,29.79,29.9,29.79,29.9,201019.0,28.3297,28.4343,28.3297,28.4343,201019.0
2023-05-18 15:45:00,29.89,29.93,29.83,29.85,218053.0,28.4248,28.4628,28.3677,28.3867,218053.0
2023-05-18 15:50:00,29.85,29.94,29.83,29.87,356257.0,28.3867,28.4723,28.3677,28.4057,356257.0
2023-05-18 15:55:00,29.86,29.91,29.83,29.88,769987.0,28.3962,28.4438,28.3677,28.4153,769987.0
2023-05-19 09:30:00,30.25,30.6,30.14,30.27,294420.0,28.7671,29.1,28.6625,28.7861,294420.0
2023-05-19 09:35:00,30.28,30.36,30.22,30.23,94192.0,28.7956,28.8717,28.7386,28.7481,94192.0
2023-05-19 09:40:00,30.24,30.26,30.11,30.17,72643.0,28.7576,28.7766,28.634,28.691,72643.0
2023-05-19 09:45:00,30.16,30.31,30.16,30.27,68768.0,28.6815,28.8242,28.6815,28.7861,68768.0
2023-05-19 09:50:00,30.26,30.38,30.19,30.35,108729.0,28.7766,28.8907,28.7101,28.8622,108729.0
2023-05-19 09:55:00,30.34,30.37,30.24,30.33,64567.0,28.8527,28.8812,28.7576,28.8432,64567.0
2023-05-19 10:00:00,30.33,30.37,30.24,30.27,95781.0,28.8432,28.8812,28.7576,28.7861,95781.0
2023-05-19 10:05:00,30.26,30.37,30.25,30.36,68739.0,28.7766,28.8812,28.7671,28.8717,68739.0
2023-05-19 10:10:00,30.34,30.34,30.25,30.33,85273.0,28.8527,28.8527,28.7671,28.8432,85273.0
2023-05-19 10:15:00,30.33,30.35,30.25,30.29,85254.0,28.8432,28.8622,28.7671,28.8052,85254.0
2023-05-19 10:20:00,30.29,30.32,30.22,30.25,155680.0,28.8052,28.8337,28.7386,28.7671,155680.0
2023-05-19 10:25:00,30.25,30.33,30.24,30.3,73750.0,28.7671,28.8432,28.7576,28.8147,73750.0
2023-05-19 10:30:00,30.31,30.38,30.3,30.36,46880.0,28.8242,28.8907,28.8147,28.8717,46880.0
2023-05-19 10:35:00,30.36,30.36,30.25,30.3,62161.0,28.8717,28.8717,28.7671,28.8147,62161.0
2023-05-19 10:40:00,30.3,30.34,30.27,30.27,41796.0,28.8147,28.8527,28.7861,28.7861,41796.0
2023-05-19 10:45:00,30.26,30.27,30.2,30.21,37218.0,28.7766,28.7861,28.7196,28.7291,37218.0
2023-05-19 10:50:00,30.2,30.28,30.17,30.26,128560.0,28.7196,28.7956,28.691,28.7766,128560.0
2023-05-19 10:55:00,30.25,30.35,30.22,30.35,35835.0,28.7671,28.8622,28.7386,28.8622,35835.0
2023-05-19 11:00:00,30.34,30.43,30.32,30.36,48370.0,28.8527,28.9383,28.8337,28.8717,48370.0
2023-05-19 11:05:00,30.36,30.36,30.18,30.2,60260.0,28.8717,28.8717,28.7005,28.7196,60260.0
2023-05-19 11:10:00,30.19,30.27,30.09,30.09,128460.0,28.7101,28.7861,28.615,28.615,128460.0
2023-05-19 11:15:00,30.09,30.11,29.99,30.02,93548.0,28.615,28.634,28.5199,28.5484,93548.0
2023-05-19 11:20:00,30.02,30.13,30.01,30.07,202601.0,28.5484,28.653,28.5389,28.5959,202601.0
2023-05-19 11:25:00,30.07,30.15,30.06,30.09,68478.0,28.5959,28.672,28.5864,28.615,68478.0
2023-05-19 11:30:00,30.09,30.09,29.96,30.02,79660.0,28.615,28.615,28.4913,28.5484,79660.0
2023-05-19 11:35:00,30.02,30.04,29.91,29.96,185053.0,28.5484,28.5674,28.4438,28.4913,185053.0
2023-05-19 11:40:00,29.95,30.03,29.9,29.97,79032.0,28.4818,28.5579,28.4343,28.5008,79032.0
2023-05-19 11:45:00,29.98,30.1,29.98,30.07,53142.0,28.5103,28.6245,28.5103,28.5959,53142.0
2023-05-19 11:50:00,30.06,30.12,30.04,30.12,73163.0,28.5864,28.6435,28.5674,28.6435,73163.0
2023-05-19 11:55:00,30.13,30.16,30.05,30.06,71692.0,28.653,28.6815,28.5769,28.5864,71692.0
2023-05-19 12:00:00,30.07,30.1,30.0,30.04,62673.0,28.5959,28.6245,28.5294,28.5674,62673.0
2023-05-19 12:05:00,30.04,30.11,30.01,30.1,74195.0,28.5674,28.634,28.5389,28.6245,74195.0
2023-05-19 12:10:00,30.1,30.21,30.07,30.18,69536.0,28.6245,28.7291,28.5959,28.7005,69536.0
2023-05-19 12:15:00,30.19,30.21,30.12,30.15,106997.0,28.7101,28.7291,28.6435,28.672,106997.0
2023-05-19 12:20:00,30.14,30.2,30.13,30.18,69296.0,28.6625,28.7196,28.653,28.7005,69296.0
2023-05-19 12:25:00,30.19,30.22,30.16,30.22,62631.0,28.7101,28.7386,28.6815,28.7386,62631.0
2023-05-19 12:30:00,30.21,30.22,30.13,30.14,88538.0,28.7291,28.7386,28.653,28.6625,88538.0
2023-05-19 12:35:00,30.14,30.25,30.13,30.24,81399.0,28.6625,28.7671,28.653,28.7576,81399.0
2023-05-19 12:40:00,30.24,30.26,30.21,30.21,40910.0,28.7576,28.7766,28.7291,28.7291,40910.0
2023-05-19 12:45:00,30.2,30.25,30.2,30.23,57820.0,28.7196,28.7671,28.7196,28.7481,57820.0
2023-05-19 12:50:00,30.23,30.34,30.22,30.32,49541.0,28.7481,28.8527,28.7386,28.8337,49541.0
2023-05-19 12:55:00,30.31,30.32,30.24,30.25,30911.0,28.8242,28.8337,28.7576,28.7671,30911.0
2023-05-19 13:00:00,30.26,30.29,30.23,30.25,55537.0,28.7766,28.8052,28.7481,28.7671,55537.0
2023-05-19 13:05:00,30.25,30.25,30.15,30.15,61835.0,28.7671,28.7671,28.672,28.672,61835.0
2023-05-19 13:10:00,30.15,30.16,30.1,30.1,52909.0,28.672,28.6815,28.6245,28.6245,52909.0
2023-05-19 13:15:00,30.1,30.21,30.1,30.17,105637.0,28.6245,28.7291,28.6245,28.691,105637.0
2023-05-19 13:20:00,30.18,30.35,30.15,30.18,186949.0,28.7005,28.8622,28.672,28.7005,186949.0
2023-05-19 13:25:00,30.17,30.19,30.0,30.03,79366.0,28.691,28.7101,28.5294,28.5579,79366.0
2023-05-19 13:30:00,30.03,30.06,29.99,30.03,39073.0,28.5579,28.5864,28.5199,28.5579,39073.0
2023-05-19 13:35:00,30.02,30.05,29.95,30.05,67131.0,28.5484,28.5769,28.4818,28.5769,67131.0
2023-05-19 13:40:00,30.05,30.09,30.03,30.07,56252.0,28.5769,28.615,28.5579,28.5959,56252.0
2023-05-19 13:45:00,30.06,30.07,30.0,30.01,36155.0,28.5864,28.5959,28.5294,28.5389,36155.0
2023-05-19 13:50:00,30.0,30.07,29.99,30.05,58304.0,28.5294,28.5959,28.5199,28.5769,58304.0
2023-05-19 13:55:00,30.05,30.08,30.0,30.01,41493.0,28.5769,28.6054,28.5294,28.5389,41493.0
2023-05-19 14:00:00,30.01,30.03,30.0,30.02,40105.0,28.5389,28.5579,28.5294,28.5484,40105.0
2023-05-19 14:05:00,30.03,30.04,29.99,30.04,78556.0,28.5579,28.5674,28.5199,28.5674,78556.0
2023-05-19 14:10:00,30.04,30.06,29.99,30.01,67394.0,28.5674,28.5864,28.5199,28.5389,67394.0
2023-05-19 14:15:00,30.01,30.07,29.99,30.06,94542.0,28.5389,28.5959,28.5199,28.5864,94542.0
2023-05-19 14:20:00,30.07,30.12,30.05,30.11,35438.0,28.5959,28.6435,28.5769,28.634,35438.0
2023-05-19 14:25:00,30.12,30.12,30.08,30.11,73370.0,28.6435,28.6435,28.6054,28.634,73370.0
2023-05-19 14:30:00,30.11,30.13,30.07,30.11,192029.0,28.634,28.653,28.5959,28.634,192029.0
2023-05-19 14:35:00,30.11,30.12,30.08,30.1,28401.0,28.634,28.6435,28.6054,28.6245,28401.0
2023-05-19 14:40:00,30.1,30.13,30.04,30.05,43918.0,28.6245,28.653,28.5674,28.5769,43918.0
2023-05-19 14:45:00,30.05,30.05,29.96,29.98,57955.0,28.5769,28.5769,28.4913,28.5103,57955.0
2023-05-19 14:50:00,29.98,30.05,29.98,30.05,58161.0,28.5103,28.5769,28.5103,28.5769,58161.0
2023-05-19 14:55:00,30.05,30.08,30.02,30.06,85109.0,28.5769,28.6054,28.5484,28.5864,85109.0
2023-05-19 15:00:00,30.05,30.07,30.03,30.03,50824.0,28.5769,28.5959,28.5579,28.5579,50824.0
2023-05-19 15:05:00,30.03,30.04,29.96,30.01,68226.0,28.5579,28.5674,28.4913,28.5389,68226.0
2023-05-19 15:10:00,30.02,30.04,30.01,30.01,49581.0,28.5484,28.5674,28.5389,28.5389,49581.0
2023-05-19 15:15:00,30.01,30.03,29.99,30.03,96607.0,28.5389,28.5579,28.5199,28.5579,96607.0
2023-05-19 15:20:00,30.03,30.03,30.0,30.03,72686.0,28.5579,28.5579,28.5294,28.5579,72686.0
2023-05-19 15:25:00,30.03,30.04,30.0,30.02,58436.0,28.5579,28.5674,28.5294,28.5484,58436.0
2023-05-19 15:30:00,30.02,30.06,30.01,30.05,65025.0,28.5484,28.5864,28.5389,28.5769,65025.0
2023-05-19 15:35:00,30.05,30.17,30.03,30.15,184997.0,28.5769,28.691,28.5579,28.672,184997.0
2023-05-19 15:40:00,30.15,30.15,30.1,30.12,76817.0,28.672,28.672,28.6245,28.6435,76817.0
2023-05-19 15:45:00,30.12,30.16,30.1,30.16,145915.0,28.6435,28.6815,28.6245,28.6815,145915.0
2023-05-19 15:50:00,30.15,30.18,30.1,30.15,251080.0,28.672,28.7005,28.6245,28.672,251080.0
2023-05-19 15:55:00,30.15,30.21,30.09,30.2,893341.0,28.672,28.7291,28.615,28.7196,893341.0
2023-05-22 09:30:00,30.15,30.28,30.1,30.19,135046.0,28.672,28.7956,28.6245,28.7101,135046.0
2023-05-22 09:35:00,30.19,30.32,30.17,30.29,77826.0,28.7101,28.8337,28.691,28.8052,77826.0
2023-05-22 09:40:00,30.31,30.32,30.02,30.04,83686.0,28.8242,28.8337,28.5484,28.5674,83686.0
2023-05-22 09:45:00,30.04,30.09,29.84,29.85,92913.0,28.5674,28.615,28.3772,28.3867,92913.0
2023-05-22 09:50:00,29.86,29.95,29.83,29.93,157478.0,28.3962,28.4818,28.3677,28.4628,157478.0
2023-05-22 09:55:00,29.94,30.02,29.89,29.95,101988.0,28.4723,28.5484,28.4248,28.4818,101988.0
2023-05-22 10:00:00,29.96,30.05,29.94,30.01,119483.0,28.4913,28.5769,28.4723,28.5389,119483.0
2023-05-22 10:05:00,30.01,30.08,29.8,29.83,184405.0,28.5389,28.6054,28.3392,28.3677,184405.0
2023-05-22 10:10:00,29.83,30.13,29.82,30.09,140604.0,28.3677,28.653,28.3582,28.615,140604.0
2023-05-22 10:15:00,30.09,30.23,30.09,30.22,138179.0,28.615,28.7481,28.615,28.7386,138179.0
2023-05-22 10:20:00,30.22,30.36,30.19,30.32,117158.0,28.7386,28.8717,28.7101,28.8337,117158.0
2023-05-22 10:25:00,30.32,30.4,30.24,30.35,77646.0,28.8337,28.9098,28.7576,28.8622,77646.0
2023-05-22 10:30:00,30.35,30.47,30.34,30.46,101913.0,28.8622,28.9763,28.8527,28.9668,101913.0
2023-05-22 10:35:00,30.47,30.53,30.41,30.42,90645.0,28.9763,29.0334,28.9193,28.9288,90645.0
2023-05-22 10:40:00,30.41,30.42,30.25,30.26,146111.0,28.9193,28.9288,28.7671,28.7766,146111.0
2023-05-22 10:45:00,30.26,30.29,30.19,30.21,61336.0,28.7766,28.8052,28.7101,28.7291,61336.0
2023-05-22 10:50:00,30.22,30.29,30.17,30.25,135651.0,28.7386,28.8052,28.691,28.7671,135651.0
2023-05-22 10:55:00,30.25,30.26,30.2,30.23,83631.0,28.7671,28.7766,28.7196,28.7481,83631.0
2023-05-22 11:00:00,30.24,30.31,30.23,30.29,55395.0,28.7576,28.8242,28.7481,28.8052,55395.0
2023-05-22 11:05:00,30.3,30.32,30.18,30.19,171460.0,28.8147,28.8337,28.7005,28.7101,171460.0
2023-05-22 11:10:00,30.18,30.21,30.11,30.17,139769.0,28.7005,28.7291,28.634,28.691,139769.0
2023-05-22 11:15:00,30.16,30.21,30.15,30.17,117227.0,28.6815,28.7291,28.672,28.691,117227.0
2023-05-22 11:20:00,30.17,30.2,30.1,30.2,75539.0,28.691,28.7196,28.6245,28.7196,75539.0
2023-05-22 11:25:00,30.2,30.21,30.15,30.17,49225.0,28.7196,28.7291,28.672,28.691,49225.0
2023-05-22 11:30:00,30.16,30.24,30.15,30.19,95636.0,28.6815,28.7576,28.672,28.7101,95636.0
2023-05-22 11:35:00,30.19,30.22,30.14,30.21,95878.0,28.7101,28.7386,28.6625,28.7291,95878.0
2023-05-22 11:40:00,30.21,30.22,30.14,30.21,56516.0,28.7291,28.7386,28.6625,28.7291,56516.0
2023-05-22 11:45:00,30.21,30.28,30.18,30.26,71691.0,28.7291,28.7956,28.7005,28.7766,71691.0
2023-05-22 11:50:00,30.27,30.32,30.26,30.3,47524.0,28.7861,28.8337,28.7766,28.8147,47524.0
2023-05-22 11:55:00,30.3,30.34,30.28,30.28,120253.0,28.8147,28.8527,28.7956,28.7956,120253.0
2023-05-22 12:00:00,30.29,30.38,30.28,30.38,89607.0,28.8052,28.8907,28.7956,28.8907,89607.0
2023-05-22 12:05:00,30.38,30.4,30.26,30.27,98542.0,28.8907,28.9098,28.7766,28.7861,98542.0
2023-05-22 12:10:00,30.26,30.27,30.13,30.19,79188.0,28.7766,28.7861,28.653,28.7101,79188.0
2023-05-22 12:15:00,30.18,30.19,30.14,30.18,53607.0,28.7005,28.7101,28.6625,28.7005,53607.0
2023-05-22 12:20:00,30.18,30.22,30.13,30.14,58878.0,28.7005,28.7386,28.653,28.6625,58878.0
2023-05-22 12:25:00,30.14,30.22,30.14,30.2,63179.0,28.6625,28.7386,28.6625,28.7196,63179.0
2023-05-22 12:30:00,30.2,30.25,30.19,30.23,85317.0,28.7196,28.7671,28.7101,28.7481,85317.0
2023-05-22 12:35:00,30.23,30.24,30.13,30.15,52833.0,28.7481,28.7576,28.653,28.672,52833.0
2023-05-22 12:40:00,30.15,30.22,30.14,30.17,51679.0,28.672,28.7386,28.6625,28.691,51679.0
2023-05-22 12:45:00,30.16,30.22,30.14,30.19,72522.0,28.6815,28.7386,28.6625,28.7101,72522.0
2023-05-22 12:50:00,30.19,30.25,30.17,30.25,45393.0,28.7101,28.7671,28.691,28.7671,45393.0
2023-05-22 12:55:00,30.24,30.27,30.23,30.25,32873.0,28.7576,28.7861,28.7481,28.7671,32873.0
2023-05-22 13:00:00,30.26,30.29,30.25,30.27,53964.0,28.7766,28.8052,28.7671,28.7861,53964.0
2023-05-22 13:05:00,30.27,30.28,30.22,30.22,43169.0,28.7861,28.7956,28.7386,28.7386,43169.0
2023-05-22 13:10:00,30.22,30.34,30.21,30.22,154713.0,28.7386,28.8527,28.7291,28.7386,154713.0
2023-05-22 13:15:00,30.21,30.23,30.15,30.23,65606.0,28.7291,28.7481,28.672,28.7481,65606.0
2023-05-22 13:20:00,30.23,30.28,30.22,30.26,33934.0,28.7481,28.7956,28.7386,28.7766,33934.0
2023-05-22 13:25:00,30.25,30.28,30.22,30.25,34699.0,28.7671,28.7956,28.7386,28.7671,34699.0
2023-05-22 13:30:00,30.24,30.26,30.2,30.22,74674.0,28.7576,28.7766,28.7196,28.7386,74674.0
2023-05-22 13:35:00,30.23,30.26,30.22,30.23,35404.0,28.7481,28.7766,28.7386,28.7481,35404.0
2023-05-22 13:40:00,30.24,30.29,30.22,30.26,57391.0,28.7576,28.8052,28.7386,28.7766,57391.0
2023-05-22 13:45:00,30.26,30.29,30.25,30.27,57598.0,28.7766,28.8052,28.7671,28.7861,57598.0
2023-05-22 13:50:00,30.26,30.3,30.25,30.28,34840.0,28.7766,28.8147,28.7671,28.7956,34840.0
2023-05-22 13:55:00,30.29,30.32,30.25,30.29,93098.0,28.8052,28.8337,28.7671,28.8052,93098.0
2023-05-22 14:00:00,30.29,30.32,30.28,30.29,55265.0,28.8052,28.8337,28.7956,28.8052,55265.0
2023-05-22 14:05:00,30.29,30.32,30.24,30.25,53341.0,28.8052,28.8337,28.7576,28.7671,53341.0
2023-05-22 14:10:00,30.24,30.25,30.18,30.2,63128.0,28.7576,28.7671,28.7005,28.7196,63128.0
2023-05-22 14:15:00,30.19,30.26,30.18,30.25,37976.0,28.7101,28.7766,28.7005,28.7671,37976.0
2023-05-22 14:20:00,30.25,30.26,30.22,30.23,25696.0,28.7671,28.7766,28.7386,28.7481,25696.0
2023-05-22 14:25:00,30.23,30.26,30.22,30.23,45735.0,28.7481,28.7766,28.7386,28.7481,45735.0
2023-05-22 14:30:00,30.23,30.24,30.2,30.22,45882.0,28.7481,28.7576,28.7196,28.7386,45882.0
2023-05-22 14:35:00,30.22,30.24,30.2,30.21,58352.0,28.7386,28.7576,28.7196,28.7291,58352.0
2023-05-22 14:40:00,30.21,30.25,30.2,30.24,60914.0,28.7291,28.7671,28.7196,28.7576,60914.0
2023-05-22 14:45:00,30.25,30.3,30.21,30.29,92676.0,28.7671,28.8147,28.7291,28.8052,92676.0
2023-05-22 14:50:00,30.29,30.35,30.28,30.34,77399.0,28.8052,28.8622,28.7956,28.8527,77399.0
2023-05-22 14:55:00,30.33,30.37,30.29,30.37,65296.0,28.8432,28.8812,28.8052,28.8812,65296.0
2023-05-22 15:00:00,30.37,30.41,30.35,30.41,41482.0,28.8812,28.9193,28.8622,28.9193,41482.0
2023-05-22 15:05:00,30.41,30.42,30.36,30.4,60160.0,28.9193,28.9288,28.8717,28.9098,60160.0
2023-05-22 15:10:00,30.39,30.42,30.36,30.37,151527.0,28.9002,28.9288,28.8717,28.8812,151527.0
2023-05-22 15:15:00,30.37,30.4,30.35,30.38,76728.0,28.8812,28.9098,28.8622,28.8907,76728.0
2023-05-22 15:20:00,30.39,30.39,30.33,30.35,79304.0,28.9002,28.9002,28.8432,28.8622,79304.0
2023-05-22 15:25:00,30.34,30.35,30.28,30.3,105078.0,28.8527,28.8622,28.7956,28.8147,105078.0
2023-05-22 15:30:00,30.3,30.34,30.29,30.3,130593.0,28.8147,28.8527,28.8052,28.8147,130593.0
2023-05-22 15:35:00,30.3,30.3,30.16,30.17,92501.0,28.8147,28.8147,28.6815,28.691,92501.0
2023-05-22 15:40:00,30.17,30.17,30.1,30.13,111780.0,28.691,28.691,28.6245,28.653,111780.0
2023-05-22 15:45:00,30.13,30.18,30.12,30.15,164652.0,28.653,28.7005,28.6435,28.672,164652.0
2023-05-22 15:50:00,30.15,30.17,30.12,30.15,195054.0,28.672,28.691,28.6435,28.672,195054.0
2023-05-22 15:55:00,30.15,30.22,30.14,30.22,510522.0,28.672,28.7386,28.6625,28.7386,510522.0
2023-05-23 09:30:00,30.35,30.44,30.25,30.25,148509.0,28.8622,28.9478,28.7671,28.7671,148509.0
2023-05-23 09:35:00,30.28,30.28,30.07,30.11,77257.0,28.7956,28.7956,28.5959,28.634,77257.0
2023-05-23 09:40:00,30.11,30.15,30.04,30.15,61521.0,28.634,28.672,28.5674,28.672,61521.0
2023-05-23 09:45:00,30.15,30.26,30.12,30.25,80745.0,28.672,28.7766,28.6435,28.7671,80745.0
2023-05-23 09:50:00,30.26,30.39,30.24,30.38,116589.0,28.7766,28.9002,28.7576,28.8907,116589.0
2023-05-23 09:55:00,30.37,30.43,30.34,30.43,81796.0,28.8812,28.9383,28.8527,28.9383,81796.0
2023-05-23 10:00:00,30.43,30.49,30.41,30.43,88448.0,28.9383,28.9953,28.9193,28.9383,88448.0
2023-05-23 10:05:00,30.43,30.48,30.35,30.48,95850.0,28.9383,28.9858,28.8622,28.9858,95850.0
2023-05-23 10:10:00,30.48,30.52,30.44,30.48,74599.0,28.9858,29.0239,28.9478,28.9858,74599.0
2023-05-23 10:15:00,30.49,30.49,30.35,30.37,238719.0,28.9953,28.9953,28.8622,28.8812,238719.0
2023-05-23 10:20:00,30.37,30.37,30.2,30.35,127956.0,28.8812,28.8812,28.7196,28.8622,127956.0
2023-05-23 10:25:00,30.35,30.45,30.35,30.44,58888.0,28.8622,28.9573,28.8622,28.9478,58888.0
2023-05-23 10:30:00,30.45,30.56,30.43,30.55,69814.0,28.9573,29.0619,28.9383,29.0524,69814.0
2023-05-23 10:35:00,30.56,30.58,30.51,30.51,66297.0,29.0619,29.0809,29.0144,29.0144,66297.0
2023-05-23 10:40:00,30.5,30.51,30.44,30.45,144603.0,29.0049,29.0144,28.9478,28.9573,144603.0
2023-05-23 10:45:00,30.46,30.58,30.43,30.57,98656.0,28.9668,29.0809,28.9383,29.0714,98656.0
2023-05-23 10:50:00,30.58,30.72,30.55,30.64,105060.0,29.0809,29.2141,29.0524,29.138,105060.0
2023-05-23 10:55:00,30.63,30.64,30.55,30.62,176246.0,29.1285,29.138,29.0524,29.119,176246.0
2023-05-23 11:00:00,30.62,30.66,30.58,30.64,60281.0,29.119,29.157,29.0809,29.138,60281.0
2023-05-23 11:05:00,30.64,30.65,30.57,30.64,50088.0,29.138,29.1475,29.0714,29.138,50088.0
2023-05-23 11:10:00,30.64,30.74,30.63,30.73,46234.0,29.138,29.2331,29.1285,29.2236,46234.0
2023-05-23 11:15:00,30.72,30.75,30.69,30.7,59199.0,29.2141,29.2426,29.1855,29.1951,59199.0
2023-05-23 11:20:00,30.69,30.7,30.6,30.65,63192.0,29.1855,29.1951,29.1,29.1475,63192.0
2023-05-23 11:25:00,30.64,30.68,30.62,30.62,47527.0,29.138,29.176,29.119,29.119,47527.0
2023-05-23 11:30:00,30.63,30.63,30.55,30.58,64987.0,29.1285,29.1285,29.0524,29.0809,64987.0
2023-05-23 11:35:00,30.58,30.64,30.55,30.63,37163.0,29.0809,29.138,29.0524,29.1285,37163.0
2023-05-23 11:40:00,30.64,30.74,30.64,30.73,90707.0,29.138,29.2331,29.138,29.2236,90707.0
2023-05-23 11:45:00,30.73,30.73,30.67,30.7,52703.0,29.2236,29.2236,29.1665,29.1951,52703.0
2023-05-23 11:50:00,30.7,30.77,30.69,30.71,75283.0,29.1951,29.2616,29.1855,29.2046,75283.0
2023-05-23 11:55:00,30.71,30.76,30.66,30.69,198952.0,29.2046,29.2521,29.157,29.1855,198952.0
2023-05-23 12:00:00,30.68,30.71,30.66,30.69,46762.0,29.176,29.2046,29.157,29.1855,46762.0
2023-05-23 12:05:00,30.69,30.69,30.64,30.64,54339.0,29.1855,29.1855,29.138,29.138,54339.0
2023-05-23 12:10:00,30.64,30.65,30.57,30.63,39734.0,29.138,29.1475,29.0714,29.1285,39734.0
2023-05-23 12:15:00,30.63,30.68,30.62,30.65,42693.0,29.1285,29.176,29.119,29.1475,42693.0
2023-05-23 12:20:00,30.65,30.71,30.64,30.69,47594.0,29.1475,29.2046,29.138,29.1855,47594.0
2023-05-23 12:25:00,30.69,30.69,30.63,30.66,33730.0,29.1855,29.1855,29.1285,29.157,33730.0
2023-05-23 12:30:00,30.66,30.7,30.64,30.69,30747.0,29.157,29.1951,29.138,29.1855,30747.0
2023-05-23 12:35:00,30.68,30.68,30.58,30.62,248189.0,29.176,29.176,29.0809,29.119,248189.0
2023-05-23 12:40:00,30.62,30.65,30.53,30.54,45624.0,29.119,29.1475,29.0334,29.0429,45624.0
2023-05-23 12:45:00,30.53,30.62,30.51,30.61,45777.0,29.0334,29.119,29.0144,29.1095,45777.0
2023-05-23 12:50:00,30.62,30.64,30.57,30.61,51241.0,29.119,29.138,29.0714,29.1095,51241.0
2023-05-23 12:55:00,30.61,30.67,30.59,30.61,52515.0,29.1095,29.1665,29.0904,29.1095,52515.0
2023-05-23 13:00:00,30.61,30.64,30.59,30.62,32196.0,29.1095,29.138,29.0904,29.119,32196.0
2023-05-23 13:05:00,30.61,30.68,30.6,30.67,35166.0,29.1095,29.176,29.1,29.1665,35166.0
2023-05-23 13:10:00,30.66,30.67,30.6,30.62,34285.0,29.157,29.1665,29.1,29.119,34285.0
2023-05-23 13:15:00,30.62,30.65,30.6,30.64,29562.0,29.119,29.1475,29.1,29.138,29562.0
2023-05-23 13:20:00,30.63,30.65,30.6,30.65,36853.0,29.1285,29.1475,29.1,29.1475,36853.0
2023-05-23 13:25:00,30.65,30.65,30.53,30.54,55088.0,29.1475,29.1475,29.0334,29.0429,55088.0
2023-05-23 13:30:00,30.53,30.59,30.5,30.55,172898.0,29.0334,29.0904,29.0049,29.0524,172898.0
2023-05-23 13:35:00,30.55,30.58,30.51,30.52,38006.0,29.0524,29.0809,29.0144,29.0239,38006.0
2023-05-23 13:40:00,30.52,30.6,30.51,30.6,56665.0,29.0239,29.1,29.0144,29.1,56665.0
2023-05-23 13:45:00,30.6,30.63,30.56,30.56,67269.0,29.1,29.1285,29.0619,29.0619,67269.0
2023-05-23 13:50:00,30.56,30.59,30.53,30.58,46798.0,29.0619,29.0904,29.0334,29.0809,46798.0
2023-05-23 13:55:00,30.57,30.6,30.55,30.58,36805.0,29.0714,29.1,29.0524,29.0809,36805.0
2023-05-23 14:00:00,30.58,30.65,30.55,30.65,60914.0,29.0809,29.1475,29.0524,29.1475,60914.0
2023-05-23 14:05:00,30.65,30.65,30.54,30.57,57930.0,29.1475,29.1475,29.0429,29.0714,57930.0
2023-05-23 14:10:00,30.58,30.59,30.44,30.46,117978.0,29.0809,29.0904,28.9478,28.9668,117978.0
2023-05-23 14:15:00,30.46,30.48,30.39,30.4,86843.0,28.9668,28.9858,28.9002,28.9098,86843.0
2023-05-23 14:20:00,30.4,30.42,30.26,30.26,153445.0,28.9098,28.9288,28.7766,28.7766,153445.0
2023-05-23 14:25:00,30.26,30.35,30.23,30.31,67283.0,28.7766,28.8622,28.7481,28.8242,67283.0
2023-05-23 14:30:00,30.31,30.38,30.3,30.36,48604.0,28.8242,28.8907,28.8147,28.8717,48604.0
2023-05-23 14:35:00,30.36,30.38,30.3,30.32,77303.0,28.8717,28.8907,28.8147,28.8337,77303.0
2023-05-23 14:40:00,30.31,30.4,30.31,30.39,198048.0,28.8242,28.9098,28.8242,28.9002,198048.0
2023-05-23 14:45:00,30.39,30.43,30.34,30.4,52149.0,28.9002,28.9383,28.8527,28.9098,52149.0
2023-05-23 14:50:00,30.4,30.4,30.36,30.39,38830.0,28.9098,28.9098,28.8717,28.9002,38830.0
2023-05-23 14:55:00,30.39,30.48,30.38,30.46,83485.0,28.9002,28.9858,28.8907,28.9668,83485.0
2023-05-23 15:00:00,30.45,30.51,30.4,30.46,174900.0,28.9573,29.0144,28.9098,28.9668,174900.0
2023-05-23 15:05:00,30.46,30.5,30.44,30.45,42798.0,28.9668,29.0049,28.9478,28.9573,42798.0
2023-05-23 15:10:00,30.45,30.49,30.44,30.49,54899.0,28.9573,28.9953,28.9478,28.9953,54899.0
2023-05-23 15:15:00,30.49,30.49,30.42,30.42,121312.0,28.9953,28.9953,28.9288,28.9288,121312.0
2023-05-23 15:20:00,30.42,30.51,30.42,30.5,84920.0,28.9288,29.0144,28.9288,29.0049,84920.0
2023-05-23 15:25:00,30.5,30.54,30.49,30.54,61394.0,29.0049,29.0429,28.9953,29.0429,61394.0
2023-05-23 15:30:00,30.53,30.55,30.49,30.51,85686.0,29.0334,29.0524,28.9953,29.0144,85686.0
2023-05-23 15:35:00,30.51,30.54,30.49,30.53,85406.0,29.0144,29.0429,28.9953,29.0334,85406.0
2023-05-23 15:40:00,30.53,30.56,30.52,30.53,99657.0,29.0334,29.0619,29.0239,29.0334,99657.0
2023-05-23 15:45:00,30.52,30.54,30.49,30.5,157369.0,29.0239,29.0429,28.9953,29.0049,157369.0
2023-05-23 15:50:00,30.49,30.49,30.44,30.45,216302.0,28.9953,28.9953,28.9478,28.9573,216302.0
2023-05-23 15:55:00,30.45,30.58,30.44,30.58,1135532.0,28.9573,29.0809,28.9478,29.0809,1135532.0
2023-05-24 09:30:00,30.79,31.07,30.79,30.94,476470.0,29.2806,29.5469,29.2806,29.4233,476470.0
2023-05-24 09:35:00,30.94,31.03,30.88,31.01,509806.0,29.4233,29.5089,29.3662,29.4899,509806.0
2023-05-24 09:40:00,31.0,31.0,30.85,30.95,140428.0,29.4803,29.4803,29.3377,29.4328,140428.0
2023-05-24 09:45:00,30.95,31.03,30.77,30.8,177956.0,29.4328,29.5089,29.2616,29.2902,177956.0
2023-05-24 09:50:00,30.8,30.87,30.66,30.67,166644.0,29.2902,29.3567,29.157,29.1665,166644.0
2023-05-24 09:55:00,30.67,30.72,30.58,30.63,236400.0,29.1665,29.2141,29.0809,29.1285,236400.0
2023-05-24 10:00:00,30.62,30.79,30.61,30.73,124901.0,29.119,29.2806,29.1095,29.2236,124901.0
2023-05-24 10:05:00,30.72,30.78,30.64,30.7,76004.0,29.2141,29.2711,29.138,29.1951,76004.0
2023-05-24 10:10:00,30.69,30.72,30.58,30.63,67017.0,29.1855,29.2141,29.0809,29.1285,67017.0
2023-05-24 10:15:00,30.63,30.79,30.63,30.74,90507.0,29.1285,29.2806,29.1285,29.2331,90507.0
2023-05-24 10:20:00,30.74,30.78,30.57,30.63,83801.0,29.2331,29.2711,29.0714,29.1285,83801.0
2023-05-24 10:25:00,30.63,30.63,30.53,30.54,52489.0,29.1285,29.1285,29.0334,29.0429,52489.0
2023-05-24 10:30:00,30.54,30.84,30.54,30.83,117782.0,29.0429,29.3282,29.0429,29.3187,117782.0
2023-05-24 10:35:00,30.83,30.99,30.81,30.97,182524.0,29.3187,29.4708,29.2997,29.4518,182524.0
2023-05-24 10:40:00,30.98,31.08,30.97,31.03,154000.0,29.4613,29.5564,29.4518,29.5089,154000.0
2023-05-24 10:45:00,31.02,31.03,30.91,30.92,113276.0,29.4994,29.5089,29.3948,29.4043,113276.0
2023-05-24 10:50:00,30.91,31.0,30.88,30.99,61856.0,29.3948,29.4803,29.3662,29.4708,61856.0
2023-05-24 10:55:00,30.99,31.01,30.9,30.93,67699.0,29.4708,29.4899,29.3852,29.4138,67699.0
2023-05-24 11:00:00,30.94,30.95,30.87,30.91,88161.0,29.4233,29.4328,29.3567,29.3948,88161.0
2023-05-24 11:05:00,30.9,30.91,30.81,30.84,83853.0,29.3852,29.3948,29.2997,29.3282,83853.0
2023-05-24 11:10:00,30.84,30.91,30.83,30.86,61959.0,29.3282,29.3948,29.3187,29.3472,61959.0
2023-05-24 11:15:00,30.85,30.95,30.84,30.95,50705.0,29.3377,29.4328,29.3282,29.4328,50705.0
2023-05-24 11:20:00,30.96,31.08,30.96,31.07,100661.0,29.4423,29.5564,29.4423,29.5469,100661.0
2023-05-24 11:25:00,31.06,31.1,30.94,30.95,116121.0,29.5374,29.5754,29.4233,29.4328,116121.0
2023-05-24 11:30:00,30.96,31.0,30.91,30.95,69012.0,29.4423,29.4803,29.3948,29.4328,69012.0
2023-05-24 11:35:00,30.95,30.98,30.88,30.96,62992.0,29.4328,29.4613,29.3662,29.4423,62992.0
2023-05-24 11:40:00,30.97,31.11,30.97,31.05,103245.0,29.4518,29.585,29.4518,29.5279,103245.0
2023-05-24 11:45:00,31.05,31.1,31.03,31.05,94917.0,29.5279,29.5754,29.5089,29.5279,94917.0
2023-05-24 11:50:00,31.06,31.13,31.03,31.04,66403.0,29.5374,29.604,29.5089,29.5184,66403.0
2023-05-24 11:55:00,31.03,31.12,31.02,31.11,55195.0,29.5089,29.5945,29.4994,29.585,55195.0
2023-05-24 12:00:00,31.12,31.26,31.12,31.24,69221.0,29.5945,29.7276,29.5945,29.7086,69221.0
2023-05-24 12:05:00,31.25,31.29,31.22,31.26,100321.0,29.7181,29.7561,29.6896,29.7276,100321.0
2023-05-24 12:10:00,31.27,31.28,31.15,31.18,73988.0,29.7371,29.7466,29.623,29.6515,73988.0
2023-05-24 12:15:00,31.17,31.18,31.08,31.1,39990.0,29.642,29.6515,29.5564,29.5754,39990.0
2023-05-24 12:20:00,31.11,31.14,31.05,31.05,39858.0,29.585,29.6135,29.5279,29.5279,39858.0
2023-05-24 12:25:00,31.04,31.06,31.0,31.04,59064.0,29.5184,29.5374,29.4803,29.5184,59064.0
2023-05-24 12:30:00,31.04,31.07,30.93,30.94,76915.0,29.5184,29.5469,29.4138,29.4233,76915.0
2023-05-24 12:35:00,30.95,30.96,30.89,30.92,54546.0,29.4328,29.4423,29.3757,29.4043,54546.0
2023-05-24 12:40:00,30.92,30.97,30.91,30.94,41264.0,29.4043,29.4518,29.3948,29.4233,41264.0
2023-05-24 12:45:00,30.94,30.94,30.86,30.87,28328.0,29.4233,29.4233,29.3472,29.3567,28328.0
2023-05-24 12:50:00,30.86,30.89,30.84,30.86,75831.0,29.3472,29.3757,29.3282,29.3472,75831.0
2023-05-24 12:55:00,30.85,30.89,30.81,30.84,47117.0,29.3377,29.3757,29.2997,29.3282,47117.0
2023-05-24 13:00:00,30.84,30.85,30.76,30.79,75384.0,29.3282,29.3377,29.2521,29.2806,75384.0
2023-05-24 13:05:00,30.8,30.84,30.79,30.82,41866.0,29.2902,29.3282,29.2806,29.3092,41866.0
2023-05-24 13:10:00,30.81,30.81,30.73,30.73,31173.0,29.2997,29.2997,29.2236,29.2236,31173.0
2023-05-24 13:15:00,30.73,30.75,30.69,30.71,55283.0,29.2236,29.2426,29.1855,29.2046,55283.0
2023-05-24 13:20:00,30.7,30.76,30.68,30.69,73197.0,29.1951,29.2521,29.176,29.1855,73197.0
2023-05-24 13:25:00,30.69,30.69,30.63,30.64,58132.0,29.1855,29.1855,29.1285,29.138,58132.0
2023-05-24 13:30:00,30.64,30.77,30.64,30.76,56789.0,29.138,29.2616,29.138,29.2521,56789.0
2023-05-24 13:35:00,30.76,30.79,30.74,30.78,29670.0,29.2521,29.2806,29.2331,29.2711,29670.0
2023-05-24 13:40:00,30.78,30.81,30.76,30.77,39809.0,29.2711,29.2997,29.2521,29.2616,39809.0
2023-05-24 13:45:00,30.78,30.81,30.69,30.71,65386.0,29.2711,29.2997,29.1855,29.2046,65386.0
2023-05-24 13:50:00,30.71,30.78,30.71,30.75,37408.0,29.2046,29.2711,29.2046,29.2426,37408.0
2023-05-24 13:55:00,30.75,30.77,30.73,30.74,39067.0,29.2426,29.2616,29.2236,29.2331,39067.0
2023-05-24 14:00:00,30.75,30.78,30.71,30.71,57150.0,29.2426,29.2711,29.2046,29.2046,57150.0
2023-05-24 14:05:00,30.72,30.77,30.7,30.7,39107.0,29.2141,29.2616,29.1951,29.1951,39107.0
2023-05-24 14:10:00,30.7,30.75,30.67,30.73,68498.0,29.1951,29.2426,29.1665,29.2236,68498.0
2023-05-24 14:15:00,30.73,30.74,30.67,30.71,48569.0,29.2236,29.2331,29.1665,29.2046,48569.0
2023-05-24 14:20:00,30.71,30.72,30.68,30.71,27876.0,29.2046,29.2141,29.176,29.2046,27876.0
2023-05-24 14:25:00,30.72,30.73,30.68,30.72,36073.0,29.2141,29.2236,29.176,29.2141,36073.0
2023-05-24 14:30:00,30.71,30.75,30.69,30.75,34714.0,29.2046,29.2426,29.1855,29.2426,34714.0
2023-05-24 14:35:00,30.75,30.75,30.68,30.71,32229.0,29.2426,29.2426,29.176,29.2046,32229.0
2023-05-24 14:40:00,30.71,30.74,30.69,30.71,44274.0,29.2046,29.2331,29.1855,29.2046,44274.0
2023-05-24 14:45:00,30.71,30.73,30.66,30.69,46202.0,29.2046,29.2236,29.157,29.1855,46202.0
2023-05-24 14:50:00,30.68,30.69,30.62,30.62,70432.0,29.176,29.1855,29.119,29.119,70432.0
2023-05-24 14:55:00,30.62,30.62,30.57,30.6,66298.0,29.119,29.119,29.0714,29.1,66298.0
2023-05-24 15:00:00,30.6,30.6,30.53,30.55,43408.0,29.1,29.1,29.0334,29.0524,43408.0
2023-05-24 15:05:00,30.56,30.61,30.55,30.57,65278.0,29.0619,29.1095,29.0524,29.0714,65278.0
2023-05-24 15:10:00,30.57,30.66,30.55,30.65,64592.0,29.0714,29.157,29.0524,29.1475,64592.0
2023-05-24 15:15:00,30.66,30.71,30.63,30.68,65150.0,29.157,29.2046,29.1285,29.176,65150.0
2023-05-24 15:20:00,30.68,30.76,30.66,30.69,72708.0,29.176,29.2521,29.157,29.1855,72708.0
2023-05-24 15:25:00,30.69,30.72,30.66,30.68,58265.0,29.1855,29.2141,29.157,29.176,58265.0
2023-05-24 15:30:00,30.69,30.78,30.68,30.72,91676.0,29.1855,29.2711,29.176,29.2141,91676.0
2023-05-24 15:35:00,30.72,30.72,30.64,30.68,92461.0,29.2141,29.2141,29.138,29.176,92461.0
2023-05-24 15:40:00,30.68,30.71,30.63,30.66,109879.0,29.176,29.2046,29.1285,29.157,109879.0
2023-05-24 15:45:00,30.66,30.71,30.63,30.68,127157.0,29.157,29.2046,29.1285,29.176,127157.0
2023-05-24 15:50:00,30.68,30.71,30.62,30.7,170728.0,29.176,29.2046,29.119,29.1951,170728.0
2023-05-24 15:55:00,30.7,30.83,30.69,30.83,830648.0,29.1951,29.3187,29.1855,29.3187,830648.0
2023-05-25 09:30:00,30.25,30.27,29.99,30.19,342126.0,28.7671,28.7861,28.5199,28.7101,342126.0
2023-05-25 09:35:00,30.18,30.26,30.05,30.05,107403.0,28.7005,28.7766,28.5769,28.5769,107403.0
2023-05-25 09:40:00,30.05,30.21,29.95,30.21,91388.0,28.5769,28.7291,28.4818,28.7291,91388.0
2023-05-25 09:45:00,30.2,30.45,30.19,30.29,162537.0,28.7196,28.9573,28.7101,28.8052,162537.0
2023-05-25 09:50:00,30.27,30.48,30.25,30.41,96913.0,28.7861,28.9858,28.7671,28.9193,96913.0
2023-05-25 09:55:00,30.42,30.58,30.39,30.48,86609.0,28.9288,29.0809,28.9002,28.9858,86609.0
2023-05-25 10:00:00,30.48,30.55,30.38,30.38,125381.0,28.9858,29.0524,28.8907,28.8907,125381.0
2023-05-25 10:05:00,30.39,30.41,30.25,30.29,161385.0,28.9002,28.9193,28.7671,28.8052,161385.0
2023-05-25 10:10:00,30.28,30.29,30.17,30.21,131698.0,28.7956,28.8052,28.691,28.7291,131698.0
2023-05-25 10:15:00,30.23,30.3,30.15,30.18,145515.0,28.7481,28.8147,28.672,28.7005,145515.0
2023-05-25 10:20:00,30.17,30.25,30.15,30.21,119282.0,28.691,28.7671,28.672,28.7291,119282.0
2023-05-25 10:25:00,30.22,30.32,30.21,30.26,187411.0,28.7386,28.8337,28.7291,28.7766,187411.0
2023-05-25 10:30:00,30.25,30.29,30.2,30.26,68727.0,28.7671,28.8052,28.7196,28.7766,68727.0
2023-05-25 10:35:00,30.27,30.36,30.25,30.35,93818.0,28.7861,28.8717,28.7671,28.8622,93818.0
2023-05-25 10:40:00,30.36,30.45,30.35,30.42,77571.0,28.8717,28.9573,28.8622,28.9288,77571.0
2023-05-25 10:45:00,30.42,30.46,30.35,30.4,136627.0,28.9288,28.9668,28.8622,28.9098,136627.0
2023-05-25 10:50:00,30.41,30.5,30.4,30.5,83095.0,28.9193,29.0049,28.9098,29.0049,83095.0
2023-05-25 10:55:00,30.5,30.54,30.45,30.5,70578.0,29.0049,29.0429,28.9573,29.0049,70578.0
2023-05-25 11:00:00,30.5,30.57,30.5,30.54,57870.0,29.0049,29.0714,29.0049,29.0429,57870.0
2023-05-25 11:05:00,30.54,30.54,30.35,30.36,221895.0,29.0429,29.0429,28.8622,28.8717,221895.0
2023-05-25 11:10:00,30.36,30.45,30.31,30.32,75821.0,28.8717,28.9573,28.8242,28.8337,75821.0
2023-05-25 11:15:00,30.31,30.36,30.19,30.23,85686.0,28.8242,28.8717,28.7101,28.7481,85686.0
2023-05-25 11:20:00,30.22,30.28,30.18,30.19,53769.0,28.7386,28.7956,28.7005,28.7101,53769.0
2023-05-25 11:25:00,30.18,30.23,30.13,30.19,71546.0,28.7005,28.7481,28.653,28.7101,71546.0
2023-05-25 11:30:00,30.19,30.24,30.13,30.19,171499.0,28.7101,28.7576,28.653,28.7101,171499.0
2023-05-25 11:35:00,30.19,30.22,30.11,30.15,95443.0,28.7101,28.7386,28.634,28.672,95443.0
2023-05-25 11:40:00,30.16,30.16,30.07,30.13,147440.0,28.6815,28.6815,28.5959,28.653,147440.0
2023-05-25 11:45:00,30.13,30.18,30.1,30.1,107504.0,28.653,28.7005,28.6245,28.6245,107504.0
2023-05-25 11:50:00,30.1,30.17,30.02,30.02,160384.0,28.6245,28.691,28.5484,28.5484,160384.0
2023-05-25 11:55:00,30.02,30.13,30.0,30.13,128481.0,28.5484,28.653,28.5294,28.653,128481.0
2023-05-25 12:00:00,30.12,30.19,30.06,30.19,239280.0,28.6435,28.7101,28.5864,28.7101,239280.0
2023-05-25 12:05:00,30.2,30.21,30.1,30.12,52687.0,28.7196,28.7291,28.6245,28.6435,52687.0
2023-05-25 12:10:00,30.13,30.21,30.13,30.2,47880.0,28.653,28.7291,28.653,28.7196,47880.0
2023-05-25 12:15:00,30.21,30.23,30.18,30.21,33230.0,28.7291,28.7481,28.7005,28.7291,33230.0
2023-05-25 12:20:00,30.21,30.22,30.14,30.16,51265.0,28.7291,28.7386,28.6625,28.6815,51265.0
2023-05-25 12:25:00,30.16,30.2,30.14,30.19,54502.0,28.6815,28.7196,28.6625,28.7101,54502.0
2023-05-25 12:30:00,30.2,30.26,30.19,30.24,75322.0,28.7196,28.7766,28.7101,28.7576,75322.0
2023-05-25 12:35:00,30.24,30.28,30.21,30.24,38678.0,28.7576,28.7956,28.7291,28.7576,38678.0
2023-05-25 12:40:00,30.24,30.29,30.24,30.26,28459.0,28.7576,28.8052,28.7576,28.7766,28459.0
2023-05-25 12:45:00,30.26,30.32,30.25,30.32,32682.0,28.7766,28.8337,28.7671,28.8337,32682.0
2023-05-25 12:50:00,30.31,30.35,30.31,30.33,35909.0,28.8242,28.8622,28.8242,28.8432,35909.0
2023-05-25 12:55:00,30.32,30.41,30.3,30.31,71197.0,28.8337,28.9193,28.8147,28.8242,71197.0
2023-05-25 13:00:00,30.3,30.32,30.24,30.25,45112.0,28.8147,28.8337,28.7576,28.7671,45112.0
2023-05-25 13:05:00,30.24,30.3,30.21,30.28,53639.0,28.7576,28.8147,28.7291,28.7956,53639.0
2023-05-25 13:10:00,30.29,30.35,30.28,30.3,46568.0,28.8052,28.8622,28.7956,28.8147,46568.0
2023-05-25 13:15:00,30.3,30.36,30.3,30.32,36917.0,28.8147,28.8717,28.8147,28.8337,36917.0
2023-05-25 13:20:00,30.32,30.36,30.3,30.34,34594.0,28.8337,28.8717,28.8147,28.8527,34594.0
2023-05-25 13:25:00,30.34,30.39,30.31,30.36,55368.0,28.8527,28.9002,28.8242,28.8717,55368.0
2023-05-25 13:30:00,30.37,30.37,30.32,30.34,58635.0,28.8812,28.8812,28.8337,28.8527,58635.0
2023-05-25 13:35:00,30.33,30.35,30.29,30.32,38029.0,28.8432,28.8622,28.8052,28.8337,38029.0
2023-05-25 13:40:00,30.31,30.35,30.28,30.29,40880.0,28.8242,28.8622,28.7956,28.8052,40880.0
2023-05-25 13:45:00,30.29,30.31,30.25,30.27,63031.0,28.8052,28.8242,28.7671,28.7861,63031.0
2023-05-25 13:50:00,30.26,30.28,30.25,30.26,64271.0,28.7766,28.7956,28.7671,28.7766,64271.0
2023-05-25 13:55:00,30.27,30.34,30.26,30.34,45723.0,28.7861,28.8527,28.7766,28.8527,45723.0
2023-05-25 14:00:00,30.34,30.49,30.34,30.38,90696.0,28.8527,28.9953,28.8527,28.8907,90696.0
2023-05-25 14:05:00,30.38,30.38,30.3,30.3,59119.0,28.8907,28.8907,28.8147,28.8147,59119.0
2023-05-25 14:10:00,30.3,30.33,30.27,30.29,65106.0,28.8147,28.8432,28.7861,28.8052,65106.0
2023-05-25 14:15:00,30.29,30.38,30.27,30.35,53625.0,28.8052,28.8907,28.7861,28.8622,53625.0
2023-05-25 14:20:00,30.35,30.4,30.34,30.36,58475.0,28.8622,28.9098,28.8527,28.8717,58475.0
2023-05-25 14:25:00,30.36,30.41,30.33,30.33,84681.0,28.8717,28.9193,28.8432,28.8432,84681.0
2023-05-25 14:30:00,30.33,30.35,30.25,30.27,91053.0,28.8432,28.8622,28.7671,28.7861,91053.0
2023-05-25 14:35:00,30.27,30.27,30.19,30.21,113044.0,28.7861,28.7861,28.7101,28.7291,113044.0
2023-05-25 14:40:00,30.2,30.21,30.14,30.19,95309.0,28.7196,28.7291,28.6625,28.7101,95309.0
2023-05-25 14:45:00,30.18,30.24,30.15,30.19,40077.0,28.7005,28.7576,28.672,28.7101,40077.0
2023-05-25 14:50:00,30.18,30.23,30.17,30.21,42523.0,28.7005,28.7481,28.691,28.7291,42523.0
2023-05-25 14:55:00,30.22,30.23,30.16,30.17,53269.0,28.7386,28.7481,28.6815,28.691,53269.0
2023-05-25 15:00:00,30.18,30.2,30.16,30.17,66064.0,28.7005,28.7196,28.6815,28.691,66064.0
2023-05-25 15:05:00,30.16,30.17,30.1,30.15,81321.0,28.6815,28.691,28.6245,28.672,81321.0
2023-05-25 15:10:00,30.15,30.18,30.09,30.11,57040.0,28.672,28.7005,28.615,28.634,57040.0
2023-05-25 15:15:00,30.11,30.12,30.04,30.06,76062.0,28.634,28.6435,28.5674,28.5864,76062.0
2023-05-25 15:20:00,30.06,30.13,30.04,30.1,74959.0,28.5864,28.653,28.5674,28.6245,74959.0
2023-05-25 15:25:00,30.1,30.21,30.09,30.15,77218.0,28.6245,28.7291,28.615,28.672,77218.0
2023-05-25 15:30:00,30.15,30.21,30.14,30.16,128139.0,28.672,28.7291,28.6625,28.6815,128139.0
2023-05-25 15:35:00,30.16,30.21,30.15,30.21,164864.0,28.6815,28.7291,28.672,28.7291,164864.0
2023-05-25 15:40:00,30.21,30.27,30.2,30.25,110446.0,28.7291,28.7861,28.7196,28.7671,110446.0
2023-05-25 15:45:00,30.25,30.31,30.25,30.26,166136.0,28.7671,28.8242,28.7671,28.7766,166136.0
2023-05-25 15:50:00,30.25,30.3,30.24,30.27,306596.0,28.7671,28.8147,28.7576,28.7861,306596.0
2023-05-25 15:55:00,30.27,30.32,30.25,30.31,814607.0,28.7861,28.8337,28.7671,28.8242,814607.0
2023-05-26 09:30:00,30.61,30.76,30.52,30.63,177131.0,29.1095,29.2521,29.0239,29.1285,177131.0
2023-05-26 09:35:00,30.63,30.67,30.23,30.26,138583.0,29.1285,29.1665,28.7481,28.7766,138583.0
2023-05-26 09:40:00,30.26,30.53,30.25,30.31,97122.0,28.7766,29.0334,28.7671,28.8242,97122.0
2023-05-26 09:45:00,30.32,30.42,30.21,30.21,70200.0,28.8337,28.9288,28.7291,28.7291,70200.0
2023-05-26 09:50:00,30.22,30.22,30.09,30.16,115055.0,28.7386,28.7386,28.615,28.6815,115055.0
2023-05-26 09:55:00,30.17,30.25,30.14,30.18,211310.0,28.691,28.7671,28.6625,28.7005,211310.0
2023-05-26 10:00:00,30.16,30.24,30.11,30.24,169718.0,28.6815,28.7576,28.634,28.7576,169718.0
2023-05-26 10:05:00,30.24,30.33,30.18,30.32,112628.0,28.7576,28.8432,28.7005,28.8337,112628.0
2023-05-26 10:10:00,30.32,30.33,30.17,30.18,27110.0,28.8337,28.8432,28.691,28.7005,27110.0
2023-05-26 10:15:00,30.18,30.29,30.18,30.29,75030.0,28.7005,28.8052,28.7005,28.8052,75030.0
2023-05-26 10:20:00,30.29,30.34,30.25,30.3,65211.0,28.8052,28.8527,28.7671,28.8147,65211.0
2023-05-26 10:25:00,30.31,30.35,30.25,30.26,46894.0,28.8242,28.8622,28.7671,28.7766,46894.0
2023-05-26 10:30:00,30.27,30.28,30.2,30.24,94333.0,28.7861,28.7956,28.7196,28.7576,94333.0
2023-05-26 10:35:00,30.23,30.24,30.15,30.18,66235.0,28.7481,28.7576,28.672,28.7005,66235.0
2023-05-26 10:40:00,30.19,30.25,30.11,30.15,172420.0,28.7101,28.7671,28.634,28.672,172420.0
2023-05-26 10:45:00,30.15,30.19,30.1,30.16,54870.0,28.672,28.7101,28.6245,28.6815,54870.0
2023-05-26 10:50:00,30.16,30.19,30.1,30.18,87948.0,28.6815,28.7101,28.6245,28.7005,87948.0
2023-05-26 10:55:00,30.19,30.2,30.1,30.1,94502.0,28.7101,28.7196,28.6245,28.6245,94502.0
2023-05-26 11:00:00,30.11,30.14,30.08,30.1,62028.0,28.634,28.6625,28.6054,28.6245,62028.0
2023-05-26 11:05:00,30.09,30.11,30.01,30.09,135825.0,28.615,28.634,28.5389,28.615,135825.0
2023-05-26 11:10:00,30.09,30.09,29.98,30.03,98480.0,28.615,28.615,28.5103,28.5579,98480.0
2023-05-26 11:15:00,30.03,30.03,29.96,29.99,91465.0,28.5579,28.5579,28.4913,28.5199,91465.0
2023-05-26 11:20:00,29.99,30.02,29.91,29.93,69589.0,28.5199,28.5484,28.4438,28.4628,69589.0
2023-05-26 11:25:00,29.93,30.01,29.87,29.92,328418.0,28.4628,28.5389,28.4057,28.4533,328418.0
2023-05-26 11:30:00,29.92,29.94,29.82,29.94,117295.0,28.4533,28.4723,28.3582,28.4723,117295.0
2023-05-26 11:35:00,29.94,30.01,29.93,30.01,75324.0,28.4723,28.5389,28.4628,28.5389,75324.0
2023-05-26 11:40:00,30.01,30.04,29.98,29.99,90766.0,28.5389,28.5674,28.5103,28.5199,90766.0
2023-05-26 11:45:00,30.0,30.01,29.9,29.92,206040.0,28.5294,28.5389,28.4343,28.4533,206040.0
2023-05-26 11:50:00,29.92,30.01,29.87,29.99,250431.0,28.4533,28.5389,28.4057,28.5199,250431.0
2023-05-26 11:55:00,29.99,30.0,29.88,29.92,84708.0,28.5199,28.5294,28.4153,28.4533,84708.0
2023-05-26 12:00:00,29.91,30.0,29.88,30.0,182827.0,28.4438,28.5294,28.4153,28.5294,182827.0
2023-05-26 12:05:00,30.01,30.1,30.01,30.09,89741.0,28.5389,28.6245,28.5389,28.615,89741.0
2023-05-26 12:10:00,30.09,30.12,30.05,30.06,64642.0,28.615,28.6435,28.5769,28.5864,64642.0
2023-05-26 12:15:00,30.06,30.09,30.03,30.08,65272.0,28.5864,28.615,28.5579,28.6054,65272.0
2023-05-26 12:20:00,30.08,30.16,30.07,30.16,60526.0,28.6054,28.6815,28.5959,28.6815,60526.0
2023-05-26 12:25:00,30.16,30.23,30.15,30.21,94507.0,28.6815,28.7481,28.672,28.7291,94507.0
2023-05-26 12:30:00,30.21,30.26,30.2,30.23,43511.0,28.7291,28.7766,28.7196,28.7481,43511.0
2023-05-26 12:35:00,30.23,30.28,30.22,30.22,45090.0,28.7481,28.7956,28.7386,28.7386,45090.0
2023-05-26 12:40:00,30.22,30.26,30.22,30.24,29491.0,28.7386,28.7766,28.7386,28.7576,29491.0
2023-05-26 12:45:00,30.23,30.23,30.1,30.15,40539.0,28.7481,28.7481,28.6245,28.672,40539.0
2023-05-26 12:50:00,30.15,30.22,30.13,30.18,95735.0,28.672,28.7386,28.653,28.7005,95735.0
2023-05-26 12:55:00,30.19,30.21,30.12,30.15,49739.0,28.7101,28.7291,28.6435,28.672,49739.0
2023-05-26 13:00:00,30.16,30.2,30.14,30.18,93574.0,28.6815,28.7196,28.6625,28.7005,93574.0
2023-05-26 13:05:00,30.18,30.18,30.15,30.16,48480.0,28.7005,28.7005,28.672,28.6815,48480.0
2023-05-26 13:10:00,30.15,30.15,30.06,30.06,39838.0,28.672,28.672,28.5864,28.5864,39838.0
2023-05-26 13:15:00,30.07,30.08,29.98,30.03,43368.0,28.5959,28.6054,28.5103,28.5579,43368.0
2023-05-26 13:20:00,30.03,30.05,29.99,30.02,77265.0,28.5579,28.5769,28.5199,28.5484,77265.0
2023-05-26 13:25:00,30.02,30.04,29.99,30.04,53587.0,28.5484,28.5674,28.5199,28.5674,53587.0
2023-05-26 13:30:00,30.04,30.08,30.01,30.08,52804.0,28.5674,28.6054,28.5389,28.6054,52804.0
2023-05-26 13:35:00,30.09,30.1,30.02,30.03,62045.0,28.615,28.6245,28.5484,28.5579,62045.0
2023-05-26 13:40:00,30.02,30.02,29.9,29.93,75171.0,28.5484,28.5484,28.4343,28.4628,75171.0
2023-05-26 13:45:00,29.93,29.95,29.9,29.94,50269.0,28.4628,28.4818,28.4343,28.4723,50269.0
2023-05-26 13:50:00,29.94,30.01,29.93,29.96,100534.0,28.4723,28.5389,28.4628,28.4913,100534.0
2023-05-26 13:55:00,29.96,30.04,29.95,30.03,61662.0,28.4913,28.5674,28.4818,28.5579,61662.0
2023-05-26 14:00:00,30.03,30.09,30.03,30.06,47516.0,28.5579,28.615,28.5579,28.5864,47516.0
2023-05-26 14:05:00,30.07,30.09,30.03,30.08,26810.0,28.5959,28.615,28.5579,28.6054,26810.0
2023-05-26 14:10:00,30.08,30.15,30.08,30.14,34663.0,28.6054,28.672,28.6054,28.6625,34663.0
2023-05-26 14:15:00,30.15,30.17,30.11,30.14,42776.0,28.672,28.691,28.634,28.6625,42776.0
2023-05-26 14:20:00,30.14,30.2,30.13,30.19,41663.0,28.6625,28.7196,28.653,28.7101,41663.0
2023-05-26 14:25:00,30.19,30.23,30.17,30.23,32992.0,28.7101,28.7481,28.691,28.7481,32992.0
2023-05-26 14:30:00,30.23,30.26,30.21,30.24,68799.0,28.7481,28.7766,28.7291,28.7576,68799.0
2023-05-26 14:35:00,30.24,30.31,30.24,30.29,40310.0,28.7576,28.8242,28.7576,28.8052,40310.0
2023-05-26 14:40:00,30.3,30.3,30.23,30.25,39997.0,28.8147,28.8147,28.7481,28.7671,39997.0
2023-05-26 14:45:00,30.25,30.28,30.24,30.26,50764.0,28.7671,28.7956,28.7576,28.7766,50764.0
2023-05-26 14:50:00,30.26,30.28,30.24,30.26,32948.0,28.7766,28.7956,28.7576,28.7766,32948.0
2023-05-26 14:55:00,30.26,30.27,30.21,30.21,57368.0,28.7766,28.7861,28.7291,28.7291,57368.0
2023-05-26 15:00:00,30.22,30.29,30.21,30.26,48797.0,28.7386,28.8052,28.7291,28.7766,48797.0
2023-05-26 15:05:00,30.26,30.27,30.22,30.22,59036.0,28.7766,28.7861,28.7386,28.7386,59036.0
2023-05-26 15:10:00,30.23,30.24,30.17,30.23,74359.0,28.7481,28.7576,28.691,28.7481,74359.0
2023-05-26 15:15:00,30.22,30.24,30.2,30.21,51797.0,28.7386,28.7576,28.7196,28.7291,51797.0
2023-05-26 15:20:00,30.21,30.21,30.16,30.18,89541.0,28.7291,28.7291,28.6815,28.7005,89541.0
2023-05-26 15:25:00,30.18,30.22,30.15,30.16,146871.0,28.7005,28.7386,28.672,28.6815,146871.0
2023-05-26 15:30:00,30.16,30.19,30.14,30.17,88581.0,28.6815,28.7101,28.6625,28.691,88581.0
2023-05-26 15:35:00,30.17,30.2,30.14,30.17,57836.0,28.691,28.7196,28.6625,28.691,57836.0
2023-05-26 15:40:00,30.17,30.23,30.16,30.21,99240.0,28.691,28.7481,28.6815,28.7291,99240.0
2023-05-26 15:45:00,30.22,30.26,30.21,30.25,140323.0,28.7386,28.7766,28.7291,28.7671,140323.0
2023-05-26 15:50:00,30.23,30.24,30.16,30.23,170473.0,28.7481,28.7576,28.6815,28.7481,170473.0
2023-05-26 15:55:00,30.23,30.26,30.15,30.2,502475.0,28.7481,28.7766,28.672,28.7196,502475.0
2023-05-30 09:30:00,29.51,29.63,29.38,29.52,277788.0,28.0634,28.1775,27.9398,28.0729,277788.0
2023-05-30 09:35:00,29.52,29.6,29.31,29.41,196557.0,28.0729,28.149,27.8732,27.9683,196557.0
2023-05-30 09:40:00,29.41,29.45,29.3,29.42,416138.0,27.9683,28.0063,27.8637,27.9778,416138.0
2023-05-30 09:45:00,29.41,29.53,29.3,29.36,386817.0,27.9683,28.0824,27.8637,27.9207,386817.0
2023-05-30 09:50:00,29.37,29.49,29.37,29.42,272559.0,27.9303,28.0444,27.9303,27.9778,272559.0
2023-05-30 09:55:00,29.43,29.53,29.33,29.51,155234.0,27.9873,28.0824,27.8922,28.0634,155234.0
2023-05-30 10:00:00,29.52,29.57,29.4,29.45,132939.0,28.0729,28.1204,27.9588,28.0063,132939.0
2023-05-30 10:05:00,29.44,29.57,29.4,29.57,110298.0,27.9968,28.1204,27.9588,28.1204,110298.0
2023-05-30 10:10:00,29.58,29.63,29.44,29.58,56235.0,28.13,28.1775,27.9968,28.13,56235.0
2023-05-30 10:15:00,29.59,29.76,29.58,29.76,82059.0,28.1395,28.3011,28.13,28.3011,82059.0
2023-05-30 10:20:00,29.77,29.82,29.57,29.62,90274.0,28.3106,28.3582,28.1204,28.168,90274.0
2023-05-30 10:25:00,29.62,29.63,29.44,29.47,132530.0,28.168,28.1775,27.9968,28.0253,132530.0
2023-05-30 10:30:00,29.47,29.6,29.42,29.45,134608.0,28.0253,28.149,27.9778,28.0063,134608.0
2023-05-30 10:35:00,29.45,29.46,29.37,29.43,83751.0,28.0063,28.0158,27.9303,27.9873,83751.0
2023-05-30 10:40:00,29.43,29.44,29.32,29.33,87887.0,27.9873,27.9968,27.8827,27.8922,87887.0
2023-05-30 10:45:00,29.33,29.38,29.28,29.3,76444.0,27.8922,27.9398,27.8447,27.8637,76444.0
2023-05-30 10:50:00,29.31,29.38,29.3,29.3,101007.0,27.8732,27.9398,27.8637,27.8637,101007.0
2023-05-30 10:55:00,29.3,29.37,29.29,29.3,82066.0,27.8637,27.9303,27.8542,27.8637,82066.0
2023-05-30 11:00:00,29.3,29.41,29.3,29.38,100839.0,27.8637,27.9683,27.8637,27.9398,100839.0
2023-05-30 11:05:00,29.38,29.42,29.35,29.39,68521.0,27.9398,27.9778,27.9112,27.9493,68521.0
2023-05-30 11:10:00,29.38,29.41,29.35,29.36,66438.0,27.9398,27.9683,27.9112,27.9207,66438.0
2023-05-30 11:15:00,29.36,29.43,29.3,29.36,103947.0,27.9207,27.9873,27.8637,27.9207,103947.0
2023-05-30 11:20:00,29.37,29.37,29.31,29.31,75574.0,27.9303,27.9303,27.8732,27.8732,75574.0
2023-05-30 11:25:00,29.31,29.42,29.31,29.42,131515.0,27.8732,27.9778,27.8732,27.9778,131515.0
2023-05-30 11:30:00,29.42,29.48,29.37,29.4,91982.0,27.9778,28.0349,27.9303,27.9588,91982.0
2023-05-30 11:35:00,29.4,29.43,29.36,29.37,43138.0,27.9588,27.9873,27.9207,27.9303,43138.0
2023-05-30 11:40:00,29.37,29.4,29.34,29.34,88417.0,27.9303,27.9588,27.9017,27.9017,88417.0
2023-05-30 11:45:00,29.34,29.44,29.31,29.38,92783.0,27.9017,27.9968,27.8732,27.9398,92783.0
2023-05-30 11:50:00,29.37,29.38,29.29,29.31,82699.0,27.9303,27.9398,27.8542,27.8732,82699.0
2023-05-30 11:55:00,29.31,29.41,29.31,29.37,87444.0,27.8732,27.9683,27.8732,27.9303,87444.0
2023-05-30 12:00:00,29.37,29.42,29.36,29.38,47428.0,27.9303,27.9778,27.9207,27.9398,47428.0
2023-05-30 12:05:00,29.37,29.38,29.25,29.37,132663.0,27.9303,27.9398,27.8161,27.9303,132663.0
2023-05-30 12:10:00,29.37,29.48,29.35,29.46,68554.0,27.9303,28.0349,27.9112,28.0158,68554.0
2023-05-30 12:15:00,29.46,29.51,29.43,29.49,127467.0,28.0158,28.0634,27.9873,28.0444,127467.0
2023-05-30 12:20:00,29.48,29.48,29.4,29.41,41941.0,28.0349,28.0349,27.9588,27.9683,41941.0
2023-05-30 12:25:00,29.41,29.47,29.4,29.43,64419.0,27.9683,28.0253,27.9588,27.9873,64419.0
2023-05-30 12:30:00,29.43,29.44,29.39,29.42,31607.0,27.9873,27.9968,27.9493,27.9778,31607.0
2023-05-30 12:35:00,29.42,29.44,29.35,29.36,65303.0,27.9778,27.9968,27.9112,27.9207,65303.0
2023-05-30 12:40:00,29.36,29.36,29.29,29.29,62747.0,27.9207,27.9207,27.8542,27.8542,62747.0
2023-05-30 12:45:00,29.29,29.31,29.26,29.3,41245.0,27.8542,27.8732,27.8256,27.8637,41245.0
2023-05-30 12:50:00,29.3,29.34,29.28,29.33,59839.0,27.8637,27.9017,27.8447,27.8922,59839.0
2023-05-30 12:55:00,29.33,29.33,29.27,29.28,35195.0,27.8922,27.8922,27.8352,27.8447,35195.0
2023-05-30 13:00:00,29.28,29.31,29.24,29.25,76054.0,27.8447,27.8732,27.8066,27.8161,76054.0
2023-05-30 13:05:00,29.25,29.25,29.2,29.21,59601.0,27.8161,27.8161,27.7686,27.7781,59601.0
2023-05-30 13:10:00,29.21,29.21,29.12,29.14,59008.0,27.7781,27.7781,27.6925,27.7115,59008.0
2023-05-30 13:15:00,29.13,29.27,29.12,29.25,58995.0,27.702,27.8352,27.6925,27.8161,58995.0
2023-05-30 13:20:00,29.25,29.28,29.23,29.24,65998.0,27.8161,27.8447,27.7971,27.8066,65998.0
2023-05-30 13:25:00,29.24,29.25,29.17,29.18,55261.0,27.8066,27.8161,27.7401,27.7496,55261.0
2023-05-30 13:30:00,29.18,29.28,29.15,29.26,101371.0,27.7496,27.8447,27.721,27.8256,101371.0
2023-05-30 13:35:00,29.27,29.29,29.23,29.25,59437.0,27.8352,27.8542,27.7971,27.8161,59437.0
2023-05-30 13:40:00,29.24,29.29,29.24,29.28,50721.0,27.8066,27.8542,27.8066,27.8447,50721.0
2023-05-30 13:45:00,29.29,29.34,29.27,29.31,38924.0,27.8542,27.9017,27.8352,27.8732,38924.0
2023-05-30 13:50:00,29.3,29.35,29.26,29.34,85429.0,27.8637,27.9112,27.8256,27.9017,85429.0
2023-05-30 13:55:00,29.34,29.34,29.3,29.3,35162.0,27.9017,27.9017,27.8637,27.8637,35162.0
2023-05-30 14:00:00,29.3,29.34,29.29,29.32,71356.0,27.8637,27.9017,27.8542,27.8827,71356.0
2023-05-30 14:05:00,29.32,29.38,29.3,29.37,65934.0,27.8827,27.9398,27.8637,27.9303,65934.0
2023-05-30 14:10:00,29.37,29.39,29.35,29.37,33140.0,27.9303,27.9493,27.9112,27.9303,33140.0
2023-05-30 14:15:00,29.37,29.44,29.36,29.41,44142.0,27.9303,27.9968,27.9207,27.9683,44142.0
2023-05-30 14:20:00,29.4,29.42,29.38,29.42,49403.0,27.9588,27.9778,27.9398,27.9778,49403.0
2023-05-30 14:25:00,29.42,29.46,29.4,29.45,68773.0,27.9778,28.0158,27.9588,28.0063,68773.0
2023-05-30 14:30:00,29.45,29.53,29.44,29.52,58052.0,28.0063,28.0824,27.9968,28.0729,58052.0
2023-05-30 14:35:00,29.52,29.56,29.5,29.56,80170.0,28.0729,28.1109,28.0539,28.1109,80170.0
2023-05-30 14:40:00,29.56,29.6,29.55,29.6,67986.0,28.1109,28.149,28.1014,28.149,67986.0
2023-05-30 14:45:00,29.61,29.63,29.58,29.62,78888.0,28.1585,28.1775,28.13,28.168,78888.0
2023-05-30 14:50:00,29.63,29.63,29.58,29.62,63414.0,28.1775,28.1775,28.13,28.168,63414.0
2023-05-30 14:55:00,29.63,29.63,29.55,29.56,64041.0,28.1775,28.1775,28.1014,28.1109,64041.0
2023-05-30 15:00:00,29.55,29.61,29.55,29.57,56918.0,28.1014,28.1585,28.1014,28.1204,56918.0
2023-05-30 15:05:00,29.57,29.59,29.53,29.55,61409.0,28.1204,28.1395,28.0824,28.1014,61409.0
2023-05-30 15:10:00,29.55,29.66,29.54,29.64,61383.0,28.1014,28.206,28.0919,28.187,61383.0
2023-05-30 15:15:00,29.63,29.71,29.63,29.69,114032.0,28.1775,28.2536,28.1775,28.2346,114032.0
2023-05-30 15:20:00,29.69,29.76,29.68,29.73,74516.0,28.2346,28.3011,28.2251,28.2726,74516.0
2023-05-30 15:25:00,29.74,29.77,29.73,29.76,102984.0,28.2821,28.3106,28.2726,28.3011,102984.0
2023-05-30 15:30:00,29.76,29.82,29.74,29.77,76603.0,28.3011,28.3582,28.2821,28.3106,76603.0
2023-05-30 15:35:00,29.77,29.79,29.73,29.77,134746.0,28.3106,28.3297,28.2726,28.3106,134746.0
2023-05-30 15:40:00,29.76,29.76,29.66,29.67,140384.0,28.3011,28.3011,28.206,28.2155,140384.0
2023-05-30 15:45:00,29.67,29.71,29.65,29.67,201873.0,28.2155,28.2536,28.1965,28.2155,201873.0
2023-05-30 15:50:00,29.66,29.72,29.65,29.7,300975.0,28.206,28.2631,28.1965,28.2441,300975.0
2023-05-30 15:55:00,29.7,29.81,29.66,29.72,1216078.0,28.2441,28.3487,28.206,28.2631,1216078.0
2023-05-31 09:30:00,29.1,29.35,28.99,29.09,357301.0,27.6735,27.9112,27.5689,27.664,357301.0
2023-05-31 09:35:00,29.1,29.25,29.1,29.1,150393.0,27.6735,27.8161,27.6735,27.6735,150393.0
2023-05-31 09:40:00,29.1,29.11,28.9,28.94,226576.0,27.6735,27.683,27.4833,27.5213,226576.0
2023-05-31 09:45:00,28.95,29.05,28.92,28.94,349503.0,27.5308,27.6259,27.5023,27.5213,349503.0
2023-05-31 09:50:00,28.94,29.04,28.9,28.98,300757.0,27.5213,27.6164,27.4833,27.5594,300757.0
2023-05-31 09:55:00,28.96,29.04,28.92,29.04,73204.0,27.5404,27.6164,27.5023,27.6164,73204.0
2023-05-31 10:00:00,29.03,29.05,28.9,29.02,207655.0,27.6069,27.6259,27.4833,27.5974,207655.0
2023-05-31 10:05:00,29.01,29.07,28.95,29.05,153439.0,27.5879,27.645,27.5308,27.6259,153439.0
2023-05-31 10:10:00,29.04,29.08,28.95,29.04,102108.0,27.6164,27.6545,27.5308,27.6164,102108.0
2023-05-31 10:15:00,29.04,29.05,28.98,29.01,198746.0,27.6164,27.6259,27.5594,27.5879,198746.0
2023-05-31 10:20:00,29.01,29.03,28.89,28.92,177228.0,27.5879,27.6069,27.4738,27.5023,177228.0
2023-05-31 10:25:00,28.91,28.93,28.75,28.79,238553.0,27.4928,27.5118,27.3406,27.3787,238553.0
2023-05-31 10:30:00,28.79,28.85,28.71,28.82,158668.0,27.3787,27.4357,27.3026,27.4072,158668.0
2023-05-31 10:35:00,28.81,28.93,28.76,28.93,99551.0,27.3977,27.5118,27.3502,27.5118,99551.0
2023-05-31 10:40:00,28.93,28.93,28.78,28.79,101274.0,27.5118,27.5118,27.3692,27.3787,101274.0
2023-05-31 10:45:00,28.79,28.88,28.75,28.77,99247.0,27.3787,27.4643,27.3406,27.3597,99247.0
2023-05-31 10:50:00,28.76,28.76,28.7,28.76,197757.0,27.3502,27.3502,27.2931,27.3502,197757.0
2023-05-31 10:55:00,28.77,28.82,28.74,28.75,253521.0,27.3597,27.4072,27.3311,27.3406,253521.0
2023-05-31 11:00:00,28.74,28.85,28.71,28.84,167556.0,27.3311,27.4357,27.3026,27.4262,167556.0
2023-05-31 11:05:00,28.83,28.84,28.73,28.78,83929.0,27.4167,27.4262,27.3216,27.3692,83929.0
2023-05-31 11:10:00,28.78,28.8,28.69,28.7,251400.0,27.3692,27.3882,27.2836,27.2931,251400.0
2023-05-31 11:15:00,28.7,28.84,28.7,28.8,94193.0,27.2931,27.4262,27.2931,27.3882,94193.0
2023-05-31 11:20:00,28.8,28.85,28.7,28.73,174815.0,27.3882,27.4357,27.2931,27.3216,174815.0
2023-05-31 11:25:00,28.72,28.8,28.7,28.76,107489.0,27.3121,27.3882,27.2931,27.3502,107489.0
2023-05-31 11:30:00,28.76,28.85,28.76,28.84,70691.0,27.3502,27.4357,27.3502,27.4262,70691.0
2023-05-31 11:35:00,28.84,28.85,28.67,28.69,86241.0,27.4262,27.4357,27.2646,27.2836,86241.0
2023-05-31 11:40:00,28.69,28.79,28.67,28.71,114772.0,27.2836,27.3787,27.2646,27.3026,114772.0
2023-05-31 11:45:00,28.71,28.75,28.7,28.71,98806.0,27.3026,27.3406,27.2931,27.3026,98806.0
2023-05-31 11:50:00,28.71,28.71,28.65,28.7,269202.0,27.3026,27.3026,27.2455,27.2931,269202.0
2023-05-31 11:55:00,28.7,28.71,28.6,28.62,175013.0,27.2931,27.3026,27.198,27.217,175013.0
2023-05-31 12:00:00,28.62,28.71,28.61,28.67,169175.0,27.217,27.3026,27.2075,27.2646,169175.0
2023-05-31 12:05:00,28.67,28.69,28.61,28.64,94065.0,27.2646,27.2836,27.2075,27.236,94065.0
2023-05-31 12:10:00,28.64,28.75,28.63,28.75,117518.0,27.236,27.3406,27.2265,27.3406,117518.0
2023-05-31 12:15:00,28.76,28.8,28.73,28.73,105704.0,27.3502,27.3882,27.3216,27.3216,105704.0
2023-05-31 12:20:00,28.74,28.78,28.71,28.73,70967.0,27.3311,27.3692,27.3026,27.3216,70967.0
2023-05-31 12:25:00,28.73,28.76,28.7,28.75,94235.0,27.3216,27.3502,27.2931,27.3406,94235.0
2023-05-31 12:30:00,28.75,28.78,28.71,28.76,58223.0,27.3406,27.3692,27.3026,27.3502,58223.0
2023-05-31 12:35:00,28.77,28.77,28.7,28.72,72184.0,27.3597,27.3597,27.2931,27.3121,72184.0
2023-05-31 12:40:00,28.73,28.8,28.72,28.77,66865.0,27.3216,27.3882,27.3121,27.3597,66865.0
2023-05-31 12:45:00,28.76,28.83,28.74,28.81,116521.0,27.3502,27.4167,27.3311,27.3977,116521.0
2023-05-31 12:50:00,28.81,28.82,28.71,28.77,160323.0,27.3977,27.4072,27.3026,27.3597,160323.0
2023-05-31 12:55:00,28.78,28.8,28.74,28.78,104154.0,27.3692,27.3882,27.3311,27.3692,104154.0
2023-05-31 13:00:00,28.78,28.79,28.7,28.72,174862.0,27.3692,27.3787,27.2931,27.3121,174862.0
2023-05-31 13:05:00,28.73,28.79,28.7,28.78,80954.0,27.3216,27.3787,27.2931,27.3692,80954.0
2023-05-31 13:10:00,28.79,28.83,28.78,28.81,55840.0,27.3787,27.4167,27.3692,27.3977,55840.0
2023-05-31 13:15:00,28.81,28.88,28.81,28.86,120673.0,27.3977,27.4643,27.3977,27.4453,120673.0
2023-05-31 13:20:00,28.86,28.86,28.79,28.79,65548.0,27.4453,27.4453,27.3787,27.3787,65548.0
2023-05-31 13:25:00,28.79,28.84,28.77,28.82,79303.0,27.3787,27.4262,27.3597,27.4072,79303.0
2023-05-31 13:30:00,28.81,28.85,28.79,28.84,69971.0,27.3977,27.4357,27.3787,27.4262,69971.0
2023-05-31 13:35:00,28.83,28.87,28.79,28.85,155196.0,27.4167,27.4548,27.3787,27.4357,155196.0
2023-05-31 13:40:00,28.85,28.89,28.81,28.82,65931.0,27.4357,27.4738,27.3977,27.4072,65931.0
2023-05-31 13:45:00,28.82,28.82,28.72,28.72,48338.0,27.4072,27.4072,27.3121,27.3121,48338.0
2023-05-31 13:50:00,28.73,28.8,28.71,28.78,56793.0,27.3216,27.3882,27.3026,27.3692,56793.0
2023-05-31 13:55:00,28.78,28.82,28.76,28.8,83966.0,27.3692,27.4072,27.3502,27.3882,83966.0
2023-05-31 14:00:00,28.8,28.84,28.76,28.79,118721.0,27.3882,27.4262,27.3502,27.3787,118721.0
2023-05-31 14:05:00,28.78,28.78,28.72,28.73,65532.0,27.3692,27.3692,27.3121,27.3216,65532.0
2023-05-31 14:10:00,28.73,28.77,28.7,28.76,84973.0,27.3216,27.3597,27.2931,27.3502,84973.0
2023-05-31 14:15:00,28.76,28.77,28.71,28.76,124436.0,27.3502,27.3597,27.3026,27.3502,124436.0
2023-05-31 14:20:00,28.77,28.79,28.73,28.77,82767.0,27.3597,27.3787,27.3216,27.3597,82767.0
2023-05-31 14:25:00,28.77,28.79,28.73,28.75,73930.0,27.3597,27.3787,27.3216,27.3406,73930.0
2023-05-31 14:30:00,28.75,28.77,28.71,28.75,84250.0,27.3406,27.3597,27.3026,27.3406,84250.0
2023-05-31 14:35:00,28.76,28.79,28.75,28.79,74456.0,27.3502,27.3787,27.3406,27.3787,74456.0
2023-05-31 14:40:00,28.79,28.79,28.75,28.76,105599.0,27.3787,27.3787,27.3406,27.3502,105599.0
2023-05-31 14:45:00,28.77,28.77,28.65,28.66,108577.0,27.3597,27.3597,27.2455,27.2551,108577.0
2023-05-31 14:50:00,28.65,28.67,28.6,28.61,144121.0,27.2455,27.2646,27.198,27.2075,144121.0
2023-05-31 14:55:00,28.6,28.62,28.55,28.57,147818.0,27.198,27.217,27.1504,27.1695,147818.0
2023-05-31 15:00:00,28.57,28.6,28.55,28.59,96842.0,27.1695,27.198,27.1504,27.1885,96842.0
2023-05-31 15:05:00,28.59,28.62,28.54,28.61,187273.0,27.1885,27.217,27.1409,27.2075,187273.0
2023-05-31 15:10:00,28.6,28.63,28.57,28.63,114137.0,27.198,27.2265,27.1695,27.2265,114137.0
2023-05-31 15:15:00,28.63,28.65,28.59,28.61,177712.0,27.2265,27.2455,27.1885,27.2075,177712.0
2023-05-31 15:20:00,28.61,28.66,28.58,28.62,138243.0,27.2075,27.2551,27.179,27.217,138243.0
2023-05-31 15:25:00,28.61,28.62,28.53,28.56,145604.0,27.2075,27.217,27.1314,27.16,145604.0
2023-05-31 15:30:00,28.55,28.56,28.5,28.52,151529.0,27.1504,27.16,27.1029,27.1219,151529.0
2023-05-31 15:35:00,28.52,28.53,28.43,28.46,336768.0,27.1219,27.1314,27.0363,27.0649,336768.0
2023-05-31 15:40:00,28.46,28.52,28.44,28.51,290926.0,27.0649,27.1219,27.0458,27.1124,290926.0
2023-05-31 15:45:00,28.51,28.57,28.5,28.54,584177.0,27.1124,27.1695,27.1029,27.1409,584177.0
2023-05-31 15:50:00,28.53,28.62,28.5,28.57,818158.0,27.1314,27.217,27.1029,27.1695,818158.0
2023-05-31 15:55:00,28.57,28.74,28.46,28.73,2464591.0,27.1695,27.3311,27.0649,27.3216,2464591.0
2023-06-01 09:30:00,28.73,29.06,28.72,28.79,228863.0,27.3216,27.6354,27.3121,27.3787,228863.0
2023-06-01 09:35:00,28.81,29.04,28.8,28.84,252050.0,27.3977,27.6164,27.3882,27.4262,252050.0
2023-06-01 09:40:00,28.84,28.92,28.74,28.86,226548.0,27.4262,27.5023,27.3311,27.4453,226548.0
2023-06-01 09:45:00,28.86,28.99,28.78,28.82,168090.0,27.4453,27.5689,27.3692,27.4072,168090.0
2023-06-01 09:50:00,28.83,28.89,28.75,28.85,71404.0,27.4167,27.4738,27.3406,27.4357,71404.0
2023-06-01 09:55:00,28.84,28.91,28.8,28.81,42555.0,27.4262,27.4928,27.3882,27.3977,42555.0
2023-06-01 10:00:00,28.83,29.07,28.83,29.04,89603.0,27.4167,27.645,27.4167,27.6164,89603.0
2023-06-01 10:05:00,29.02,29.09,29.0,29.01,98773.0,27.5974,27.664,27.5784,27.5879,98773.0
2023-06-01 10:10:00,29.01,29.18,29.0,29.16,159460.0,27.5879,27.7496,27.5784,27.7305,159460.0
2023-06-01 10:15:00,29.16,29.31,29.14,29.3,168608.0,27.7305,27.8732,27.7115,27.8637,168608.0
2023-06-01 10:20:00,29.3,29.32,29.21,29.25,194021.0,27.8637,27.8827,27.7781,27.8161,194021.0
2023-06-01 10:25:00,29.25,29.25,29.16,29.16,113033.0,27.8161,27.8161,27.7305,27.7305,113033.0
2023-06-01 10:30:00,29.16,29.24,29.09,29.22,49633.0,27.7305,27.8066,27.664,27.7876,49633.0
2023-06-01 10:35:00,29.23,29.36,29.22,29.34,253242.0,27.7971,27.9207,27.7876,27.9017,253242.0
2023-06-01 10:40:00,29.34,29.44,29.31,29.37,72440.0,27.9017,27.9968,27.8732,27.9303,72440.0
2023-06-01 10:45:00,29.38,29.45,29.29,29.3,98662.0,27.9398,28.0063,27.8542,27.8637,98662.0
2023-06-01 10:50:00,29.31,29.41,29.31,29.38,135623.0,27.8732,27.9683,27.8732,27.9398,135623.0
2023-06-01 10:55:00,29.38,29.42,29.32,29.38,124738.0,27.9398,27.9778,27.8827,27.9398,124738.0
2023-06-01 11:00:00,29.38,29.38,29.3,29.3,56218.0,27.9398,27.9398,27.8637,27.8637,56218.0
2023-06-01 11:05:00,29.29,29.37,29.27,29.31,91729.0,27.8542,27.9303,27.8352,27.8732,91729.0
2023-06-01 11:10:00,29.31,29.35,29.26,29.33,57427.0,27.8732,27.9112,27.8256,27.8922,57427.0
2023-06-01 11:15:00,29.33,29.44,29.33,29.39,66672.0,27.8922,27.9968,27.8922,27.9493,66672.0
2023-06-01 11:20:00,29.38,29.57,29.36,29.57,252920.0,27.9398,28.1204,27.9207,28.1204,252920.0
2023-06-01 11:25:00,29.57,29.78,29.56,29.74,191352.0,28.1204,28.3202,28.1109,28.2821,191352.0
2023-06-01 11:30:00,29.74,29.75,29.63,29.68,74504.0,28.2821,28.2916,28.1775,28.2251,74504.0
2023-06-01 11:35:00,29.68,29.77,29.66,29.76,55118.0,28.2251,28.3106,28.206,28.3011,55118.0
2023-06-01 11:40:00,29.76,29.87,29.74,29.86,86125.0,28.3011,28.4057,28.2821,28.3962,86125.0
2023-06-01 11:45:00,29.85,29.86,29.8,29.85,50731.0,28.3867,28.3962,28.3392,28.3867,50731.0
2023-06-01 11:50:00,29.86,29.92,29.83,29.9,68760.0,28.3962,28.4533,28.3677,28.4343,68760.0
2023-06-01 11:55:00,29.9,29.98,29.9,29.92,103784.0,28.4343,28.5103,28.4343,28.4533,103784.0
2023-06-01 12:00:00,29.92,29.94,29.87,29.88,89929.0,28.4533,28.4723,28.4057,28.4153,89929.0
2023-06-01 12:05:00,29.88,29.98,29.87,29.92,50764.0,28.4153,28.5103,28.4057,28.4533,50764.0
2023-06-01 12:10:00,29.92,30.0,29.91,29.98,68370.0,28.4533,28.5294,28.4438,28.5103,68370.0
2023-06-01 12:15:00,29.98,30.02,29.93,29.98,128233.0,28.5103,28.5484,28.4628,28.5103,128233.0
2023-06-01 12:20:00,29.98,30.01,29.95,29.99,91594.0,28.5103,28.5389,28.4818,28.5199,91594.0
2023-06-01 12:25:00,30.0,30.12,29.99,30.1,77524.0,28.5294,28.6435,28.5199,28.6245,77524.0
2023-06-01 12:30:00,30.11,30.12,30.05,30.07,44552.0,28.634,28.6435,28.5769,28.5959,44552.0
2023-06-01 12:35:00,30.07,30.09,30.0,30.0,55094.0,28.5959,28.615,28.5294,28.5294,55094.0
2023-06-01 12:40:00,30.01,30.05,29.99,30.02,41519.0,28.5389,28.5769,28.5199,28.5484,41519.0
2023-06-01 12:45:00,30.01,30.11,30.0,30.11,106582.0,28.5389,28.634,28.5294,28.634,106582.0
2023-06-01 12:50:00,30.11,30.15,30.04,30.05,50280.0,28.634,28.672,28.5674,28.5769,50280.0
2023-06-01 12:55:00,30.04,30.05,30.0,30.05,59568.0,28.5674,28.5769,28.5294,28.5769,59568.0
2023-06-01 13:00:00,30.04,30.05,30.0,30.02,33073.0,28.5674,28.5769,28.5294,28.5484,33073.0
2023-06-01 13:05:00,30.01,30.08,30.01,30.04,34174.0,28.5389,28.6054,28.5389,28.5674,34174.0
2023-06-01 13:10:00,30.04,30.1,30.03,30.08,41371.0,28.5674,28.6245,28.5579,28.6054,41371.0
2023-06-01 13:15:00,30.07,30.09,30.01,30.07,39730.0,28.5959,28.615,28.5389,28.5959,39730.0
2023-06-01 13:20:00,30.07,30.1,30.02,30.08,59962.0,28.5959,28.6245,28.5484,28.6054,59962.0
2023-06-01 13:25:00,30.08,30.12,30.04,30.12,54427.0,28.6054,28.6435,28.5674,28.6435,54427.0
2023-06-01 13:30:00,30.12,30.13,30.05,30.08,33355.0,28.6435,28.653,28.5769,28.6054,33355.0
2023-06-01 13:35:00,30.08,30.11,30.03,30.11,47479.0,28.6054,28.634,28.5579,28.634,47479.0
2023-06-01 13:40:00,30.1,30.15,30.09,30.15,61272.0,28.6245,28.672,28.615,28.672,61272.0
2023-06-01 13:45:00,30.14,30.15,30.12,30.14,40190.0,28.6625,28.672,28.6435,28.6625,40190.0
2023-06-01 13:50:00,30.15,30.15,30.07,30.09,60334.0,28.672,28.672,28.5959,28.615,60334.0
2023-06-01 13:55:00,30.09,30.16,30.08,30.14,39840.0,28.615,28.6815,28.6054,28.6625,39840.0
2023-06-01 14:00:00,30.15,30.16,30.07,30.16,53876.0,28.672,28.6815,28.5959,28.6815,53876.0
2023-06-01 14:05:00,30.16,30.24,30.15,30.23,120111.0,28.6815,28.7576,28.672,28.7481,120111.0
2023-06-01 14:10:00,30.22,30.25,30.2,30.22,60121.0,28.7386,28.7671,28.7196,28.7386,60121.0
2023-06-01 14:15:00,30.22,30.22,30.18,30.19,58701.0,28.7386,28.7386,28.7005,28.7101,58701.0
2023-06-01 14:20:00,30.18,30.24,30.16,30.18,51782.0,28.7005,28.7576,28.6815,28.7005,51782.0
2023-06-01 14:25:00,30.18,30.25,30.15,30.21,44808.0,28.7005,28.7671,28.672,28.7291,44808.0
2023-06-01 14:30:00,30.22,30.23,30.16,30.17,37978.0,28.7386,28.7481,28.6815,28.691,37978.0
2023-06-01 14:35:00,30.18,30.22,30.16,30.17,53577.0,28.7005,28.7386,28.6815,28.691,53577.0
2023-06-01 14:40:00,30.17,30.22,30.13,30.15,41690.0,28.691,28.7386,28.653,28.672,41690.0
2023-06-01 14:45:00,30.15,30.17,30.11,30.13,53542.0,28.672,28.691,28.634,28.653,53542.0
2023-06-01 14:50:00,30.13,30.2,30.11,30.2,68383.0,28.653,28.7196,28.634,28.7196,68383.0
2023-06-01 14:55:00,30.2,30.21,30.16,30.2,45991.0,28.7196,28.7291,28.6815,28.7196,45991.0
2023-06-01 15:00:00,30.2,30.21,30.17,30.2,53593.0,28.7196,28.7291,28.691,28.7196,53593.0
2023-06-01 15:05:00,30.21,30.22,30.16,30.2,54127.0,28.7291,28.7386,28.6815,28.7196,54127.0
2023-06-01 15:10:00,30.2,30.21,30.17,30.18,41894.0,28.7196,28.7291,28.691,28.7005,41894.0
2023-06-01 15:15:00,30.18,30.21,30.15,30.16,56522.0,28.7005,28.7291,28.672,28.6815,56522.0
2023-06-01 15:20:00,30.15,30.18,30.14,30.15,49787.0,28.672,28.7005,28.6625,28.672,49787.0
2023-06-01 15:25:00,30.14,30.15,30.06,30.07,80700.0,28.6625,28.672,28.5864,28.5959,80700.0
2023-06-01 15:30:00,30.07,30.13,30.06,30.06,100778.0,28.5959,28.653,28.5864,28.5864,100778.0
2023-06-01 15:35:00,30.07,30.07,30.0,30.03,147779.0,28.5959,28.5959,28.5294,28.5579,147779.0
2023-06-01 15:40:00,30.02,30.05,29.99,30.03,286472.0,28.5484,28.5769,28.5199,28.5579,286472.0
2023-06-01 15:45:00,30.03,30.07,30.0,30.03,241235.0,28.5579,28.5959,28.5294,28.5579,241235.0
2023-06-01 15:50:00,30.02,30.03,29.94,29.99,343219.0,28.5484,28.5579,28.4723,28.5199,343219.0
2023-06-01 15:55:00,29.99,30.01,29.84,30.0,903054.0,28.5199,28.5389,28.3772,28.5294,903054.0
2023-06-02 09:30:00,30.6,30.93,30.57,30.59,273656.0,29.1,29.4138,29.0714,29.0904,273656.0
2023-06-02 09:35:00,30.59,30.67,30.51,30.57,91427.0,29.0904,29.1665,29.0144,29.0714,91427.0
2023-06-02 09:40:00,30.56,30.72,30.52,30.67,81998.0,29.0619,29.2141,29.0239,29.1665,81998.0
2023-06-02 09:45:00,30.66,30.79,30.59,30.71,162733.0,29.157,29.2806,29.0904,29.2046,162733.0
2023-06-02 09:50:00,30.7,30.8,30.62,30.72,132973.0,29.1951,29.2902,29.119,29.2141,132973.0
2023-06-02 09:55:00,30.74,30.9,30.7,30.75,126029.0,29.2331,29.3852,29.1951,29.2426,126029.0
2023-06-02 10:00:00,30.75,30.9,30.71,30.88,83770.0,29.2426,29.3852,29.2046,29.3662,83770.0
2023-06-02 10:05:00,30.89,30.96,30.83,30.94,91609.0,29.3757,29.4423,29.3187,29.4233,91609.0
2023-06-02 10:10:00,30.93,31.13,30.91,31.1,203978.0,29.4138,29.604,29.3948,29.5754,203978.0
2023-06-02 10:15:00,31.1,31.13,31.0,31.08,117130.0,29.5754,29.604,29.4803,29.5564,117130.0
2023-06-02 10:20:00,31.08,31.16,31.04,31.11,167507.0,29.5564,29.6325,29.5184,29.585,167507.0
2023-06-02 10:25:00,31.1,31.16,31.04,31.12,159305.0,29.5754,29.6325,29.5184,29.5945,159305.0
2023-06-02 10:30:00,31.11,31.15,30.99,31.04,146184.0,29.585,29.623,29.4708,29.5184,146184.0
2023-06-02 10:35:00,31.04,31.17,31.01,31.15,90838.0,29.5184,29.642,29.4899,29.623,90838.0
2023-06-02 10:40:00,31.15,31.25,31.13,31.25,103369.0,29.623,29.7181,29.604,29.7181,103369.0
2023-06-02 10:45:00,31.25,31.3,31.18,31.19,122143.0,29.7181,29.7656,29.6515,29.661,122143.0
2023-06-02 10:50:00,31.18,31.23,31.13,31.17,100352.0,29.6515,29.6991,29.604,29.642,100352.0
2023-06-02 10:55:00,31.17,31.18,31.07,31.15,146818.0,29.642,29.6515,29.5469,29.623,146818.0
2023-06-02 11:00:00,31.15,31.27,31.13,31.26,191852.0,29.623,29.7371,29.604,29.7276,191852.0
2023-06-02 11:05:00,31.26,31.29,31.21,31.29,84223.0,29.7276,29.7561,29.6801,29.7561,84223.0
2023-06-02 11:10:00,31.29,31.49,31.28,31.47,127526.0,29.7561,29.9463,29.7466,29.9273,127526.0
2023-06-02 11:15:00,31.47,31.6,31.46,31.57,171723.0,29.9273,30.0509,29.9178,30.0224,171723.0
2023-06-02 11:20:00,31.57,31.6,31.48,31.48,130730.0,30.0224,30.0509,29.9368,29.9368,130730.0
2023-06-02 11:25:00,31.48,31.57,31.41,31.55,113346.0,29.9368,30.0224,29.8702,30.0034,113346.0
2023-06-02 11:30:00,31.54,31.56,31.45,31.46,82354.0,29.9939,30.0129,29.9083,29.9178,82354.0
2023-06-02 11:35:00,31.46,31.49,31.44,31.44,52584.0,29.9178,29.9463,29.8988,29.8988,52584.0
2023-06-02 11:40:00,31.44,31.55,31.43,31.54,80697.0,29.8988,30.0034,29.8893,29.9939,80697.0
2023-06-02 11:45:00,31.54,31.59,31.52,31.59,87734.0,29.9939,30.0414,29.9749,30.0414,87734.0
2023-06-02 11:50:00,31.59,31.66,31.58,31.65,95002.0,30.0414,30.108,30.0319,30.0985,95002.0
2023-06-02 11:55:00,31.65,31.72,31.62,31.72,110567.0,30.0985,30.1651,30.07,30.1651,110567.0
2023-06-02 12:00:00,31.72,31.74,31.64,31.71,96084.0,30.1651,30.1841,30.089,30.1555,96084.0
2023-06-02 12:05:00,31.72,31.79,31.66,31.67,200117.0,30.1651,30.2316,30.108,30.1175,200117.0
2023-06-02 12:10:00,31.67,31.7,31.62,31.64,141534.0,30.1175,30.146,30.07,30.089,141534.0
2023-06-02 12:15:00,31.64,31.66,31.59,31.62,91207.0,30.089,30.108,30.0414,30.07,91207.0
2023-06-02 12:20:00,31.61,31.61,31.53,31.56,82162.0,30.0604,30.0604,29.9844,30.0129,82162.0
2023-06-02 12:25:00,31.56,31.69,31.55,31.67,117755.0,30.0129,30.1365,30.0034,30.1175,117755.0
2023-06-02 12:30:00,31.68,31.71,31.65,31.69,97992.0,30.127,30.1555,30.0985,30.1365,97992.0
2023-06-02 12:35:00,31.69,31.76,31.65,31.73,83769.0,30.1365,30.2031,30.0985,30.1746,83769.0
2023-06-02 12:40:00,31.73,31.75,31.66,31.7,128278.0,30.1746,30.1936,30.108,30.146,128278.0
2023-06-02 12:45:00,31.7,31.75,31.67,31.73,92200.0,30.146,30.1936,30.1175,30.1746,92200.0
2023-06-02 12:50:00,31.73,31.82,31.72,31.81,58557.0,30.1746,30.2601,30.1651,30.2506,58557.0
2023-06-02 12:55:00,31.81,31.86,31.81,31.84,52108.0,30.2506,30.2982,30.2506,30.2792,52108.0
2023-06-02 13:00:00,31.83,31.85,31.74,31.74,89932.0,30.2697,30.2887,30.1841,30.1841,89932.0
2023-06-02 13:05:00,31.74,31.83,31.72,31.81,55587.0,30.1841,30.2697,30.1651,30.2506,55587.0
2023-06-02 13:10:00,31.82,31.82,31.77,31.78,68063.0,30.2601,30.2601,30.2126,30.2221,68063.0
2023-06-02 13:15:00,31.79,31.9,31.79,31.89,79034.0,30.2316,30.3362,30.2316,30.3267,79034.0
2023-06-02 13:20:00,31.9,31.96,31.89,31.91,89923.0,30.3362,30.3933,30.3267,30.3457,89923.0
2023-06-02 13:25:00,31.91,31.94,31.87,31.93,73799.0,30.3457,30.3743,30.3077,30.3648,73799.0
2023-06-02 13:30:00,31.92,31.95,31.89,31.93,67172.0,30.3552,30.3838,30.3267,30.3648,67172.0
2023-06-02 13:35:00,31.92,31.99,31.91,31.95,98215.0,30.3552,30.4218,30.3457,30.3838,98215.0
2023-06-02 13:40:00,31.96,31.98,31.9,31.94,82224.0,30.3933,30.4123,30.3362,30.3743,82224.0
2023-06-02 13:45:00,31.94,31.96,31.88,31.93,73918.0,30.3743,30.3933,30.3172,30.3648,73918.0
2023-06-02 13:50:00,31.93,31.96,31.91,31.95,77278.0,30.3648,30.3933,30.3457,30.3838,77278.0
2023-06-02 13:55:00,31.95,31.95,31.88,31.91,89270.0,30.3838,30.3838,30.3172,30.3457,89270.0
2023-06-02 14:00:00,31.91,31.97,31.88,31.96,59452.0,30.3457,30.4028,30.3172,30.3933,59452.0
2023-06-02 14:05:00,31.96,31.97,31.87,31.94,104908.0,30.3933,30.4028,30.3077,30.3743,104908.0
2023-06-02 14:10:00,31.94,31.95,31.84,31.86,114302.0,30.3743,30.3838,30.2792,30.2982,114302.0
2023-06-02 14:15:00,31.86,31.9,31.78,31.79,74928.0,30.2982,30.3362,30.2221,30.2316,74928.0
2023-06-02 14:20:00,31.78,31.86,31.76,31.86,61711.0,30.2221,30.2982,30.2031,30.2982,61711.0
2023-06-02 14:25:00,31.86,31.9,31.79,31.84,131526.0,30.2982,30.3362,30.2316,30.2792,131526.0
2023-06-02 14:30:00,31.86,31.9,31.81,31.89,83361.0,30.2982,30.3362,30.2506,30.3267,83361.0
2023-06-02 14:35:00,31.89,31.96,31.86,31.95,54996.0,30.3267,30.3933,30.2982,30.3838,54996.0
2023-06-02 14:40:00,31.95,31.95,31.89,31.93,87700.0,30.3838,30.3838,30.3267,30.3648,87700.0
2023-06-02 14:45:00,31.93,31.98,31.92,31.93,119675.0,30.3648,30.4123,30.3552,30.3648,119675.0
2023-06-02 14:50:00,31.93,31.97,31.92,31.95,90173.0,30.3648,30.4028,30.3552,30.3838,90173.0
2023-06-02 14:55:00,31.96,32.01,31.95,32.0,167463.0,30.3933,30.4408,30.3838,30.4313,167463.0
2023-06-02 15:00:00,32.01,32.05,31.98,32.03,121410.0,30.4408,30.4789,30.4123,30.4599,121410.0
2023-06-02 15:05:00,32.04,32.07,32.0,32.03,116572.0,30.4694,30.4979,30.4313,30.4599,116572.0
2023-06-02 15:10:00,32.03,32.09,32.02,32.08,104710.0,30.4599,30.5169,30.4503,30.5074,104710.0
2023-06-02 15:15:00,32.08,32.12,32.06,32.09,87847.0,30.5074,30.5454,30.4884,30.5169,87847.0
2023-06-02 15:20:00,32.09,32.13,32.03,32.05,106248.0,30.5169,30.555,30.4599,30.4789,106248.0
2023-06-02 15:25:00,32.04,32.05,31.93,31.96,130789.0,30.4694,30.4789,30.3648,30.3933,130789.0
2023-06-02 15:30:00,31.95,31.99,31.9,31.91,142331.0,30.3838,30.4218,30.3362,30.3457,142331.0
2023-06-02 15:35:00,31.91,31.94,31.86,31.88,157336.0,30.3457,30.3743,30.2982,30.3172,157336.0
2023-06-02 15:40:00,31.89,31.91,31.79,31.81,199588.0,30.3267,30.3457,30.2316,30.2506,199588.0
2023-06-02 15:45:00,31.81,31.81,31.75,31.79,231458.0,30.2506,30.2506,30.1936,30.2316,231458.0
2023-06-02 15:50:00,31.79,31.79,31.69,31.71,302819.0,30.2316,30.2316,30.1365,30.1555,302819.0
2023-06-02 15:55:00,31.72,31.76,31.64,31.64,629154.0,30.1651,30.2031,30.089,30.089,629154.0
2023-06-05 09:30:00,32.35,32.38,31.95,32.05,369143.0,30.7642,30.7927,30.3838,30.4789,369143.0
2023-06-05 09:35:00,32.04,32.13,31.92,31.94,122031.0,30.4694,30.555,30.3552,30.3743,122031.0
2023-06-05 09:40:00,31.94,31.98,31.78,31.86,185356.0,30.3743,30.4123,30.2221,30.2982,185356.0
2023-06-05 09:45:00,31.84,31.87,31.72,31.74,107241.0,30.2792,30.3077,30.1651,30.1841,107241.0
2023-06-05 09:50:00,31.75,31.8,31.72,31.77,18295.0,30.1936,30.2411,30.1651,30.2126,18295.0
2023-06-05 09:55:00,31.66,31.77,31.4,31.47,122483.0,30.108,30.2126,29.8607,29.9273,122483.0
2023-06-05 10:00:00,31.48,31.63,31.39,31.41,128840.0,29.9368,30.0795,29.8512,29.8702,128840.0
2023-06-05 10:05:00,31.41,31.46,31.17,31.19,234470.0,29.8702,29.9178,29.642,29.661,234470.0
2023-06-05 10:10:00,31.19,31.2,31.0,31.07,143601.0,29.661,29.6705,29.4803,29.5469,143601.0
2023-06-05 10:15:00,31.08,31.09,30.95,30.98,112274.0,29.5564,29.5659,29.4328,29.4613,112274.0
2023-06-05 10:20:00,30.97,31.14,30.96,31.11,105483.0,29.4518,29.6135,29.4423,29.585,105483.0
2023-06-05 10:25:00,31.1,31.11,30.95,31.05,145409.0,29.5754,29.585,29.4328,29.5279,145409.0
2023-06-05 10:30:00,31.05,31.09,30.95,30.99,118631.0,29.5279,29.5659,29.4328,29.4708,118631.0
2023-06-05 10:35:00,30.98,31.14,30.91,31.1,169948.0,29.4613,29.6135,29.3948,29.5754,169948.0
2023-06-05 10:40:00,31.11,31.12,30.99,31.06,117236.0,29.585,29.5945,29.4708,29.5374,117236.0
2023-06-05 10:45:00,31.06,31.06,30.89,31.02,152262.0,29.5374,29.5374,29.3757,29.4994,152262.0
2023-06-05 10:50:00,31.02,31.08,30.94,31.04,163317.0,29.4994,29.5564,29.4233,29.5184,163317.0
2023-06-05 10:55:00,31.04,31.06,30.95,30.96,76412.0,29.5184,29.5374,29.4328,29.4423,76412.0
2023-06-05 11:00:00,30.96,31.1,30.95,30.98,81701.0,29.4423,29.5754,29.4328,29.4613,81701.0
2023-06-05 11:05:00,30.98,31.06,30.96,31.05,60426.0,29.4613,29.5374,29.4423,29.5279,60426.0
2023-06-05 11:10:00,31.05,31.06,30.98,31.01,78578.0,29.5279,29.5374,29.4613,29.4899,78578.0
2023-06-05 11:15:00,31.01,31.05,30.97,31.01,121116.0,29.4899,29.5279,29.4518,29.4899,121116.0
2023-06-05 11:20:00,31.01,31.06,30.96,31.02,57094.0,29.4899,29.5374,29.4423,29.4994,57094.0
2023-06-05 11:25:00,31.01,31.05,30.97,31.05,72959.0,29.4899,29.5279,29.4518,29.5279,72959.0
2023-06-05 11:30:00,31.05,31.05,30.93,30.94,111862.0,29.5279,29.5279,29.4138,29.4233,111862.0
2023-06-05 11:35:00,30.94,30.98,30.9,30.92,132473.0,29.4233,29.4613,29.3852,29.4043,132473.0
2023-06-05 11:40:00,30.92,31.06,30.91,31.02,73921.0,29.4043,29.5374,29.3948,29.4994,73921.0
2023-06-05 11:45:00,31.03,31.12,31.0,31.12,73285.0,29.5089,29.5945,29.4803,29.5945,73285.0
2023-06-05 11:50:00,31.13,31.16,31.08,31.13,63227.0,29.604,29.6325,29.5564,29.604,63227.0
2023-06-05 11:55:00,31.13,31.14,31.05,31.09,57422.0,29.604,29.6135,29.5279,29.5659,57422.0
2023-06-05 12:00:00,31.09,31.11,31.04,31.09,92599.0,29.5659,29.585,29.5184,29.5659,92599.0
2023-06-05 12:05:00,31.09,31.16,31.09,31.13,54929.0,29.5659,29.6325,29.5659,29.604,54929.0
2023-06-05 12:10:00,31.12,31.21,31.1,31.19,52971.0,29.5945,29.6801,29.5754,29.661,52971.0
2023-06-05 12:15:00,31.19,31.23,31.18,31.2,60030.0,29.661,29.6991,29.6515,29.6705,60030.0
2023-06-05 12:20:00,31.2,31.21,31.15,31.2,84744.0,29.6705,29.6801,29.623,29.6705,84744.0
2023-06-05 12:25:00,31.2,31.21,31.15,31.15,50760.0,29.6705,29.6801,29.623,29.623,50760.0
2023-06-05 12:30:00,31.16,31.22,31.15,31.22,77751.0,29.6325,29.6896,29.623,29.6896,77751.0
2023-06-05 12:35:00,31.22,31.23,31.19,31.19,61930.0,29.6896,29.6991,29.661,29.661,61930.0
2023-06-05 12:40:00,31.18,31.23,31.17,31.21,33055.0,29.6515,29.6991,29.642,29.6801,33055.0
2023-06-05 12:45:00,31.21,31.24,31.18,31.22,50488.0,29.6801,29.7086,29.6515,29.6896,50488.0
2023-06-05 12:50:00,31.22,31.25,31.18,31.19,53361.0,29.6896,29.7181,29.6515,29.661,53361.0
2023-06-05 12:55:00,31.19,31.23,31.15,31.23,44436.0,29.661,29.6991,29.623,29.6991,44436.0
2023-06-05 13:00:00,31.23,31.24,31.15,31.2,80774.0,29.6991,29.7086,29.623,29.6705,80774.0
2023-06-05 13:05:00,31.19,31.26,31.18,31.26,44207.0,29.661,29.7276,29.6515,29.7276,44207.0
2023-06-05 13:10:00,31.26,31.28,31.19,31.2,49122.0,29.7276,29.7466,29.661,29.6705,49122.0
2023-06-05 13:15:00,31.19,31.29,31.17,31.29,71091.0,29.661,29.7561,29.642,29.7561,71091.0
2023-06-05 13:20:00,31.29,31.3,31.25,31.25,78573.0,29.7561,29.7656,29.7181,29.7181,78573.0
2023-06-05 13:25:00,31.26,31.28,31.19,31.22,85874.0,29.7276,29.7466,29.661,29.6896,85874.0
2023-06-05 13:30:00,31.21,31.21,31.09,31.11,194332.0,29.6801,29.6801,29.5659,29.585,194332.0
2023-06-05 13:35:00,31.11,31.19,31.1,31.16,119638.0,29.585,29.661,29.5754,29.6325,119638.0
2023-06-05 13:40:00,31.17,31.18,31.12,31.12,41623.0,29.642,29.6515,29.5945,29.5945,41623.0
2023-06-05 13:45:00,31.13,31.2,31.12,31.19,33067.0,29.604,29.6705,29.5945,29.661,33067.0
2023-06-05 13:50:00,31.19,31.24,31.18,31.21,46461.0,29.661,29.7086,29.6515,29.6801,46461.0
2023-06-05 13:55:00,31.21,31.22,31.17,31.19,36402.0,29.6801,29.6896,29.642,29.661,36402.0
2023-06-05 14:00:00,31.19,31.22,31.15,31.2,83521.0,29.661,29.6896,29.623,29.6705,83521.0
2023-06-05 14:05:00,31.2,31.22,31.14,31.18,92596.0,29.6705,29.6896,29.6135,29.6515,92596.0
2023-06-05 14:10:00,31.18,31.21,31.16,31.2,57182.0,29.6515,29.6801,29.6325,29.6705,57182.0
2023-06-05 14:15:00,31.2,31.23,31.18,31.23,38387.0,29.6705,29.6991,29.6515,29.6991,38387.0
2023-06-05 14:20:00,31.23,31.23,31.15,31.17,52015.0,29.6991,29.6991,29.623,29.642,52015.0
2023-06-05 14:25:00,31.17,31.18,31.1,31.17,55667.0,29.642,29.6515,29.5754,29.642,55667.0
2023-06-05 14:30:00,31.17,31.2,31.1,31.15,113155.0,29.642,29.6705,29.5754,29.623,113155.0
2023-06-05 14:35:00,31.15,31.2,31.13,31.15,107008.0,29.623,29.6705,29.604,29.623,107008.0
2023-06-05 14:40:00,31.16,31.23,31.13,31.22,152367.0,29.6325,29.6991,29.604,29.6896,152367.0
2023-06-05 14:45:00,31.23,31.24,31.18,31.19,50371.0,29.6991,29.7086,29.6515,29.661,50371.0
2023-06-05 14:50:00,31.18,31.22,31.1,31.2,91576.0,29.6515,29.6896,29.5754,29.6705,91576.0
2023-06-05 14:55:00,31.2,31.25,31.18,31.25,44205.0,29.6705,29.7181,29.6515,29.7181,44205.0
2023-06-05 15:00:00,31.25,31.26,31.17,31.2,70958.0,29.7181,29.7276,29.642,29.6705,70958.0
2023-06-05 15:05:00,31.2,31.2,31.14,31.17,97647.0,29.6705,29.6705,29.6135,29.642,97647.0
2023-06-05 15:10:00,31.17,31.24,31.15,31.24,66747.0,29.642,29.7086,29.623,29.7086,66747.0
2023-06-05 15:15:00,31.23,31.24,31.17,31.21,82229.0,29.6991,29.7086,29.642,29.6801,82229.0
2023-06-05 15:20:00,31.21,31.25,31.2,31.21,85598.0,29.6801,29.7181,29.6705,29.6801,85598.0
2023-06-05 15:25:00,31.2,31.23,31.13,31.18,192578.0,29.6705,29.6991,29.604,29.6515,192578.0
2023-06-05 15:30:00,31.18,31.19,31.14,31.17,73206.0,29.6515,29.661,29.6135,29.642,73206.0
2023-06-05 15:35:00,31.18,31.24,31.15,31.24,107527.0,29.6515,29.7086,29.623,29.7086,107527.0
2023-06-05 15:40:00,31.24,31.26,31.2,31.21,97871.0,29.7086,29.7276,29.6705,29.6801,97871.0
2023-06-05 15:45:00,31.21,31.23,31.15,31.23,148739.0,29.6801,29.6991,29.623,29.6991,148739.0
2023-06-05 15:50:00,31.23,31.23,31.16,31.16,225796.0,29.6991,29.6991,29.6325,29.6325,225796.0
2023-06-05 15:55:00,31.16,31.22,31.11,31.17,1190560.0,29.6325,29.6896,29.585,29.642,1190560.0
2023-06-06 09:30:00,30.35,30.67,30.35,30.67,174451.0,29.0101,29.316,29.0101,29.316,174451.0
2023-06-06 09:35:00,30.65,30.87,30.62,30.77,88839.0,29.2968,29.5071,29.2682,29.4115,88839.0
2023-06-06 09:40:00,30.78,30.89,30.71,30.87,86966.0,29.4211,29.5262,29.3542,29.5071,86966.0
2023-06-06 09:45:00,30.87,30.96,30.8,30.85,109154.0,29.5071,29.5931,29.4402,29.488,109154.0
2023-06-06 09:50:00,30.86,30.96,30.85,30.88,82650.0,29.4976,29.5931,29.488,29.5167,82650.0
2023-06-06 09:55:00,30.89,30.94,30.8,30.84,110386.0,29.5262,29.574,29.4402,29.4784,110386.0
2023-06-06 10:00:00,30.84,30.98,30.83,30.95,74847.0,29.4784,29.6123,29.4689,29.5836,74847.0
2023-06-06 10:05:00,30.95,31.11,30.94,31.11,89818.0,29.5836,29.7365,29.574,29.7365,89818.0
2023-06-06 10:10:00,31.11,31.14,31.01,31.06,72865.0,29.7365,29.7652,29.6409,29.6887,72865.0
2023-06-06 10:15:00,31.07,31.17,31.05,31.1,70408.0,29.6983,29.7939,29.6792,29.727,70408.0
2023-06-06 10:20:00,31.11,31.17,31.08,31.14,56915.0,29.7365,29.7939,29.7079,29.7652,56915.0
2023-06-06 10:25:00,31.14,31.2,31.1,31.12,76928.0,29.7652,29.8226,29.727,29.7461,76928.0
2023-06-06 10:30:00,31.12,31.17,31.09,31.1,109842.0,29.7461,29.7939,29.7174,29.727,109842.0
2023-06-06 10:35:00,31.1,31.13,31.02,31.06,62478.0,29.727,29.7556,29.6505,29.6887,62478.0
2023-06-06 10:40:00,31.06,31.21,31.06,31.14,97911.0,29.6887,29.8321,29.6887,29.7652,97911.0
2023-06-06 10:45:00,31.14,31.24,31.13,31.24,106571.0,29.7652,29.8608,29.7556,29.8608,106571.0
2023-06-06 10:50:00,31.24,31.32,31.24,31.3,98865.0,29.8608,29.9373,29.8608,29.9181,98865.0
2023-06-06 10:55:00,31.3,31.31,31.23,31.29,63968.0,29.9181,29.9277,29.8512,29.9086,63968.0
2023-06-06 11:00:00,31.29,31.4,31.29,31.37,53830.0,29.9086,30.0137,29.9086,29.985,53830.0
2023-06-06 11:05:00,31.37,31.4,31.26,31.27,45155.0,29.985,30.0137,29.8799,29.8895,45155.0
2023-06-06 11:10:00,31.27,31.34,31.24,31.25,63778.0,29.8895,29.9564,29.8608,29.8703,63778.0
2023-06-06 11:15:00,31.25,31.35,31.24,31.33,43785.0,29.8703,29.9659,29.8608,29.9468,43785.0
2023-06-06 11:20:00,31.34,31.36,31.14,31.15,87785.0,29.9564,29.9755,29.7652,29.7748,87785.0
2023-06-06 11:25:00,31.15,31.2,31.11,31.15,68537.0,29.7748,29.8226,29.7365,29.7748,68537.0
2023-06-06 11:30:00,31.15,31.21,31.13,31.14,44051.0,29.7748,29.8321,29.7556,29.7652,44051.0
2023-06-06 11:35:00,31.15,31.2,31.13,31.19,50616.0,29.7748,29.8226,29.7556,29.813,50616.0
2023-06-06 11:40:00,31.19,31.22,31.14,31.21,130570.0,29.813,29.8417,29.7652,29.8321,130570.0
2023-06-06 11:45:00,31.22,31.26,31.2,31.26,48384.0,29.8417,29.8799,29.8226,29.8799,48384.0
2023-06-06 11:50:00,31.26,31.28,31.24,31.25,50569.0,29.8799,29.899,29.8608,29.8703,50569.0
2023-06-06 11:55:00,31.25,31.25,31.18,31.19,83005.0,29.8703,29.8703,29.8034,29.813,83005.0
2023-06-06 12:00:00,31.18,31.22,31.11,31.13,177833.0,29.8034,29.8417,29.7365,29.7556,177833.0
2023-06-06 12:05:00,31.13,31.14,31.06,31.13,45286.0,29.7556,29.7652,29.6887,29.7556,45286.0
2023-06-06 12:10:00,31.13,31.19,31.1,31.17,63905.0,29.7556,29.813,29.727,29.7939,63905.0
2023-06-06 12:15:00,31.17,31.2,31.12,31.12,68573.0,29.7939,29.8226,29.7461,29.7461,68573.0
2023-06-06 12:20:00,31.13,31.16,31.1,31.12,27400.0,29.7556,29.7843,29.727,29.7461,27400.0
2023-06-06 12:25:00,31.11,31.17,31.09,31.1,32999.0,29.7365,29.7939,29.7174,29.727,32999.0
2023-06-06 12:30:00,31.1,31.1,31.03,31.06,48323.0,29.727,29.727,29.6601,29.6887,48323.0
2023-06-06 12:35:00,31.06,31.07,31.01,31.02,26658.0,29.6887,29.6983,29.6409,29.6505,26658.0
2023-06-06 12:40:00,31.03,31.1,31.0,31.1,42964.0,29.6601,29.727,29.6314,29.727,42964.0
2023-06-06 12:45:00,31.1,31.11,31.06,31.11,21935.0,29.727,29.7365,29.6887,29.7365,21935.0
2023-06-06 12:50:00,31.11,31.17,31.08,31.08,30597.0,29.7365,29.7939,29.7079,29.7079,30597.0
2023-06-06 12:55:00,31.08,31.13,31.08,31.12,36082.0,29.7079,29.7556,29.7079,29.7461,36082.0
2023-06-06 13:00:00,31.11,31.13,31.07,31.1,33164.0,29.7365,29.7556,29.6983,29.727,33164.0
2023-06-06 13:05:00,31.09,31.14,31.09,31.11,27746.0,29.7174,29.7652,29.7174,29.7365,27746.0
2023-06-06 13:10:00,31.11,31.15,31.11,31.15,18759.0,29.7365,29.7748,29.7365,29.7748,18759.0
2023-06-06 13:15:00,31.15,31.16,31.1,31.1,26861.0,29.7748,29.7843,29.727,29.727,26861.0
2023-06-06 13:20:00,31.11,31.11,31.03,31.07,39402.0,29.7365,29.7365,29.6601,29.6983,39402.0
2023-06-06 13:25:00,31.07,31.12,31.02,31.1,57233.0,29.6983,29.7461,29.6505,29.727,57233.0
2023-06-06 13:30:00,31.09,31.13,31.07,31.12,27398.0,29.7174,29.7556,29.6983,29.7461,27398.0
2023-06-06 13:35:00,31.12,31.13,31.04,31.05,51703.0,29.7461,29.7556,29.6696,29.6792,51703.0
2023-06-06 13:40:00,31.06,31.09,31.04,31.08,48278.0,29.6887,29.7174,29.6696,29.7079,48278.0
2023-06-06 13:45:00,31.08,31.08,31.04,31.05,30586.0,29.7079,29.7079,29.6696,29.6792,30586.0
2023-06-06 13:50:00,31.06,31.19,31.05,31.18,69155.0,29.6887,29.813,29.6792,29.8034,69155.0
2023-06-06 13:55:00,31.17,31.18,31.14,31.17,71516.0,29.7939,29.8034,29.7652,29.7939,71516.0
2023-06-06 14:00:00,31.17,31.17,31.09,31.15,78177.0,29.7939,29.7939,29.7174,29.7748,78177.0
2023-06-06 14:05:00,31.15,31.16,31.07,31.1,37677.0,29.7748,29.7843,29.6983,29.727,37677.0
2023-06-06 14:10:00,31.11,31.12,31.07,31.12,37456.0,29.7365,29.7461,29.6983,29.7461,37456.0
2023-06-06 14:15:00,31.12,31.14,31.1,31.13,29607.0,29.7461,29.7652,29.727,29.7556,29607.0
2023-06-06 14:20:00,31.13,31.16,31.11,31.13,52997.0,29.7556,29.7843,29.7365,29.7556,52997.0
2023-06-06 14:25:00,31.14,31.19,31.13,31.16,62484.0,29.7652,29.813,29.7556,29.7843,62484.0
2023-06-06 14:30:00,31.17,31.18,31.15,31.15,40395.0,29.7939,29.8034,29.7748,29.7748,40395.0
2023-06-06 14:35:00,31.16,31.17,31.13,31.17,38683.0,29.7843,29.7939,29.7556,29.7939,38683.0
2023-06-06 14:40:00,31.16,31.19,31.15,31.15,45244.0,29.7843,29.813,29.7748,29.7748,45244.0
2023-06-06 14:45:00,31.15,31.15,31.12,31.13,37310.0,29.7748,29.7748,29.7461,29.7556,37310.0
2023-06-06 14:50:00,31.12,31.14,31.09,31.13,49481.0,29.7461,29.7652,29.7174,29.7556,49481.0
2023-06-06 14:55:00,31.12,31.14,31.11,31.11,23050.0,29.7461,29.7652,29.7365,29.7365,23050.0
2023-06-06 15:00:00,31.12,31.18,31.11,31.14,29633.0,29.7461,29.8034,29.7365,29.7652,29633.0
2023-06-06 15:05:00,31.14,31.18,31.13,31.16,71344.0,29.7652,29.8034,29.7556,29.7843,71344.0
2023-06-06 15:10:00,31.16,31.17,31.15,31.16,33271.0,29.7843,29.7939,29.7748,29.7843,33271.0
2023-06-06 15:15:00,31.16,31.21,31.15,31.21,87428.0,29.7843,29.8321,29.7748,29.8321,87428.0
2023-06-06 15:20:00,31.21,31.23,31.2,31.22,52963.0,29.8321,29.8512,29.8226,29.8417,52963.0
2023-06-06 15:25:00,31.23,31.24,31.19,31.23,55657.0,29.8512,29.8608,29.813,29.8512,55657.0
2023-06-06 15:30:00,31.23,31.31,31.23,31.3,85369.0,29.8512,29.9277,29.8512,29.9181,85369.0
2023-06-06 15:35:00,31.3,31.31,31.19,31.2,84346.0,29.9181,29.9277,29.813,29.8226,84346.0
2023-06-06 15:40:00,31.19,31.25,31.17,31.21,85592.0,29.813,29.8703,29.7939,29.8321,85592.0
2023-06-06 15:45:00,31.21,31.23,31.16,31.16,151827.0,29.8321,29.8512,29.7843,29.7843,151827.0
2023-06-06 15:50:00,31.17,31.21,31.16,31.17,305140.0,29.7939,29.8321,29.7843,29.7939,305140.0
2023-06-06 15:55:00,31.18,31.24,31.12,31.23,1012123.0,29.8034,29.8608,29.7461,29.8512,1012123.0
2023-06-07 09:30:00,31.47,31.55,31.31,31.51,165362.0,30.0806,30.1571,29.9277,30.1189,165362.0
2023-06-07 09:35:00,31.51,31.6,31.4,31.59,89471.0,30.1189,30.2049,30.0137,30.1953,89471.0
2023-06-07 09:40:00,31.59,31.61,31.42,31.5,88348.0,30.1953,30.2145,30.0328,30.1093,88348.0
2023-06-07 09:45:00,31.51,31.66,31.43,31.61,114587.0,30.1189,30.2622,30.0424,30.2145,114587.0
2023-06-07 09:50:00,31.61,31.84,31.61,31.84,92485.0,30.2145,30.4343,30.2145,30.4343,92485.0
2023-06-07 09:55:00,31.83,31.96,31.81,31.94,103518.0,30.4247,30.549,30.4056,30.5299,103518.0
2023-06-07 10:00:00,31.95,32.0,31.9,31.95,163072.0,30.5394,30.5872,30.4916,30.5394,163072.0
2023-06-07 10:05:00,31.95,31.97,31.84,31.92,75343.0,30.5394,30.5586,30.4343,30.5108,75343.0
2023-06-07 10:10:00,31.92,32.0,31.91,31.94,86630.0,30.5108,30.5872,30.5012,30.5299,86630.0
2023-06-07 10:15:00,31.94,32.02,31.92,31.99,82615.0,30.5299,30.6064,30.5108,30.5777,82615.0
2023-06-07 10:20:00,31.98,32.13,31.96,32.07,92326.0,30.5681,30.7115,30.549,30.6541,92326.0
2023-06-07 10:25:00,32.07,32.1,31.98,32.05,107200.0,30.6541,30.6828,30.5681,30.635,107200.0
2023-06-07 10:30:00,32.04,32.1,31.99,32.09,204399.0,30.6255,30.6828,30.5777,30.6733,204399.0
2023-06-07 10:35:00,32.09,32.16,32.01,32.05,128784.0,30.6733,30.7402,30.5968,30.635,128784.0
2023-06-07 10:40:00,32.05,32.2,32.01,32.15,121167.0,30.635,30.7784,30.5968,30.7306,121167.0
2023-06-07 10:45:00,32.16,32.32,32.15,32.24,175382.0,30.7402,30.8931,30.7306,30.8166,175382.0
2023-06-07 10:50:00,32.24,32.31,32.17,32.3,100479.0,30.8166,30.8835,30.7497,30.874,100479.0
2023-06-07 10:55:00,32.3,32.37,32.25,32.36,110569.0,30.874,30.9409,30.8262,30.9313,110569.0
2023-06-07 11:00:00,32.37,32.4,32.31,32.33,194902.0,30.9409,30.9696,30.8835,30.9027,194902.0
2023-06-07 11:05:00,32.33,32.37,32.27,32.33,191604.0,30.9027,30.9409,30.8453,30.9027,191604.0
2023-06-07 11:10:00,32.33,32.44,32.32,32.42,159703.0,30.9027,31.0078,30.8931,30.9887,159703.0
2023-06-07 11:15:00,32.42,32.48,32.34,32.42,98257.0,30.9887,31.046,30.9122,30.9887,98257.0
2023-06-07 11:20:00,32.41,32.47,32.34,32.47,108567.0,30.9791,31.0365,30.9122,31.0365,108567.0
2023-06-07 11:25:00,32.47,32.59,32.44,32.58,290322.0,31.0365,31.1512,31.0078,31.1416,290322.0
2023-06-07 11:30:00,32.58,32.68,32.53,32.65,114862.0,31.1416,31.2372,31.0938,31.2085,114862.0
2023-06-07 11:35:00,32.63,32.69,32.6,32.61,84270.0,31.1894,31.2468,31.1607,31.1703,84270.0
2023-06-07 11:40:00,32.61,32.61,32.46,32.47,141105.0,31.1703,31.1703,31.0269,31.0365,141105.0
2023-06-07 11:45:00,32.48,32.51,32.46,32.5,105260.0,31.046,31.0747,31.0269,31.0652,105260.0
2023-06-07 11:50:00,32.5,32.53,32.46,32.52,91616.0,31.0652,31.0938,31.0269,31.0843,91616.0
2023-06-07 11:55:00,32.52,32.53,32.46,32.5,110940.0,31.0843,31.0938,31.0269,31.0652,110940.0
2023-06-07 12:00:00,32.5,32.61,32.48,32.57,90545.0,31.0652,31.1703,31.046,31.1321,90545.0
2023-06-07 12:05:00,32.57,32.59,32.52,32.54,53729.0,31.1321,31.1512,31.0843,31.1034,53729.0
2023-06-07 12:10:00,32.53,32.58,32.5,32.55,79099.0,31.0938,31.1416,31.0652,31.113,79099.0
2023-06-07 12:15:00,32.56,32.6,32.52,32.53,57462.0,31.1225,31.1607,31.0843,31.0938,57462.0
2023-06-07 12:20:00,32.52,32.64,32.51,32.63,72581.0,31.0843,31.199,31.0747,31.1894,72581.0
2023-06-07 12:25:00,32.63,32.63,32.59,32.6,93781.0,31.1894,31.1894,31.1512,31.1607,93781.0
2023-06-07 12:30:00,32.6,32.62,32.54,32.55,65812.0,31.1607,31.1799,31.1034,31.113,65812.0
2023-06-07 12:35:00,32.55,32.58,32.52,32.56,120464.0,31.113,31.1416,31.0843,31.1225,120464.0
2023-06-07 12:40:00,32.56,32.64,32.56,32.59,118097.0,31.1225,31.199,31.1225,31.1512,118097.0
2023-06-07 12:45:00,32.58,32.63,32.57,32.58,51185.0,31.1416,31.1894,31.1321,31.1416,51185.0
2023-06-07 12:50:00,32.58,32.6,32.51,32.52,76212.0,31.1416,31.1607,31.0747,31.0843,76212.0
2023-06-07 12:55:00,32.53,32.56,32.48,32.55,55769.0,31.0938,31.1225,31.046,31.113,55769.0
2023-06-07 13:00:00,32.55,32.61,32.55,32.59,47524.0,31.113,31.1703,31.113,31.1512,47524.0
2023-06-07 13:05:00,32.58,32.68,32.54,32.66,100087.0,31.1416,31.2372,31.1034,31.2181,100087.0
2023-06-07 13:10:00,32.66,32.7,32.63,32.69,95454.0,31.2181,31.2563,31.1894,31.2468,95454.0
2023-06-07 13:15:00,32.68,32.69,32.61,32.61,54632.0,31.2372,31.2468,31.1703,31.1703,54632.0
2023-06-07 13:20:00,32.62,32.63,32.49,32.59,111340.0,31.1799,31.1894,31.0556,31.1512,111340.0
2023-06-07 13:25:00,32.59,32.67,32.57,32.63,123176.0,31.1512,31.2277,31.1321,31.1894,123176.0
2023-06-07 13:30:00,32.63,32.69,32.56,32.58,122208.0,31.1894,31.2468,31.1225,31.1416,122208.0
2023-06-07 13:35:00,32.57,32.6,32.52,32.55,76043.0,31.1321,31.1607,31.0843,31.113,76043.0
2023-06-07 13:40:00,32.55,32.59,32.51,32.57,99944.0,31.113,31.1512,31.0747,31.1321,99944.0
2023-06-07 13:45:00,32.56,32.56,32.5,32.54,67264.0,31.1225,31.1225,31.0652,31.1034,67264.0
2023-06-07 13:50:00,32.54,32.55,32.48,32.54,60374.0,31.1034,31.113,31.046,31.1034,60374.0
2023-06-07 13:55:00,32.55,32.59,32.52,32.59,64413.0,31.113,31.1512,31.0843,31.1512,64413.0
2023-06-07 14:00:00,32.59,32.69,32.58,32.65,46464.0,31.1512,31.2468,31.1416,31.2085,46464.0
2023-06-07 14:05:00,32.65,32.69,32.63,32.65,52089.0,31.2085,31.2468,31.1894,31.2085,52089.0
2023-06-07 14:10:00,32.65,32.67,32.61,32.65,63357.0,31.2085,31.2277,31.1703,31.2085,63357.0
2023-06-07 14:15:00,32.65,32.66,32.61,32.65,51663.0,31.2085,31.2181,31.1703,31.2085,51663.0
2023-06-07 14:20:00,32.65,32.67,32.61,32.65,63120.0,31.2085,31.2277,31.1703,31.2085,63120.0
2023-06-07 14:25:00,32.65,32.7,32.62,32.68,72625.0,31.2085,31.2563,31.1799,31.2372,72625.0
2023-06-07 14:30:00,32.69,32.69,32.59,32.63,91548.0,31.2468,31.2468,31.1512,31.1894,91548.0
2023-06-07 14:35:00,32.64,32.67,32.59,32.66,106454.0,31.199,31.2277,31.1512,31.2181,106454.0
2023-06-07 14:40:00,32.66,32.66,32.61,32.62,60326.0,31.2181,31.2181,31.1703,31.1799,60326.0
2023-06-07 14:45:00,32.61,32.63,32.58,32.62,145917.0,31.1703,31.1894,31.1416,31.1799,145917.0
2023-06-07 14:50:00,32.62,32.65,32.61,32.64,62402.0,31.1799,31.2085,31.1703,31.199,62402.0
2023-06-07 14:55:00,32.64,32.65,32.61,32.62,88196.0,31.199,31.2085,31.1703,31.1799,88196.0
2023-06-07 15:00:00,32.63,32.63,32.53,32.56,119282.0,31.1894,31.1894,31.0938,31.1225,119282.0
2023-06-07 15:05:00,32.56,32.59,32.54,32.57,93270.0,31.1225,31.1512,31.1034,31.1321,93270.0
2023-06-07 15:10:00,32.57,32.61,32.55,32.59,148028.0,31.1321,31.1703,31.113,31.1512,148028.0
2023-06-07 15:15:00,32.59,32.61,32.56,32.59,137202.0,31.1512,31.1703,31.1225,31.1512,137202.0
2023-06-07 15:20:00,32.58,32.59,32.5,32.55,181510.0,31.1416,31.1512,31.0652,31.113,181510.0
2023-06-07 15:25:00,32.55,32.55,32.5,32.54,135161.0,31.113,31.113,31.0652,31.1034,135161.0
2023-06-07 15:30:00,32.55,32.61,32.51,32.59,179038.0,31.113,31.1703,31.0747,31.1512,179038.0
2023-06-07 15:35:00,32.6,32.62,32.57,32.57,169849.0,31.1607,31.1799,31.1321,31.1321,169849.0
2023-06-07 15:40:00,32.58,32.58,32.5,32.55,207226.0,31.1416,31.1416,31.0652,31.113,207226.0
2023-06-07 15:45:00,32.55,32.6,32.52,32.55,353695.0,31.113,31.1607,31.0843,31.113,353695.0
2023-06-07 15:50:00,32.56,32.59,32.5,32.52,346344.0,31.1225,31.1512,31.0652,31.0843,346344.0
2023-06-07 15:55:00,32.52,32.57,32.49,32.57,603628.0,31.0843,31.1321,31.0556,31.1321,603628.0
2023-06-08 09:30:00,32.69,32.82,32.53,32.59,174260.0,31.2468,31.371,31.0938,31.1512,174260.0
2023-06-08 09:35:00,32.62,32.64,32.25,32.25,104088.0,31.1799,31.199,30.8262,30.8262,104088.0
2023-06-08 09:40:00,32.26,32.34,32.14,32.3,141250.0,30.8358,30.9122,30.7211,30.874,141250.0
2023-06-08 09:45:00,32.33,32.36,32.11,32.2,92128.0,30.9027,30.9313,30.6924,30.7784,92128.0
2023-06-08 09:50:00,32.21,32.3,32.18,32.27,78211.0,30.788,30.874,30.7593,30.8453,78211.0
2023-06-08 09:55:00,32.27,32.28,32.13,32.13,64804.0,30.8453,30.8549,30.7115,30.7115,64804.0
2023-06-08 10:00:00,32.13,32.29,32.12,32.19,88750.0,30.7115,30.8644,30.7019,30.7688,88750.0
2023-06-08 10:05:00,32.2,32.24,32.08,32.19,49678.0,30.7784,30.8166,30.6637,30.7688,49678.0
2023-06-08 10:10:00,32.2,32.22,32.08,32.08,35522.0,30.7784,30.7975,30.6637,30.6637,35522.0
2023-06-08 10:15:00,32.08,32.23,32.08,32.21,124926.0,30.6637,30.8071,30.6637,30.788,124926.0
2023-06-08 10:20:00,32.21,32.39,32.19,32.36,79726.0,30.788,30.96,30.7688,30.9313,79726.0
2023-06-08 10:25:00,32.37,32.42,32.35,32.42,97408.0,30.9409,30.9887,30.9218,30.9887,97408.0
2023-06-08 10:30:00,32.41,32.42,32.2,32.2,78761.0,30.9791,30.9887,30.7784,30.7784,78761.0
2023-06-08 10:35:00,32.2,32.3,32.19,32.27,55622.0,30.7784,30.874,30.7688,30.8453,55622.0
2023-06-08 10:40:00,32.26,32.36,32.25,32.32,66144.0,30.8358,30.9313,30.8262,30.8931,66144.0
2023-06-08 10:45:00,32.33,32.4,32.29,32.4,54618.0,30.9027,30.9696,30.8644,30.9696,54618.0
2023-06-08 10:50:00,32.4,32.41,32.31,32.32,36703.0,30.9696,30.9791,30.8835,30.8931,36703.0
2023-06-08 10:55:00,32.32,32.35,32.24,32.26,44870.0,30.8931,30.9218,30.8166,30.8358,44870.0
2023-06-08 11:00:00,32.27,32.3,32.19,32.2,53466.0,30.8453,30.874,30.7688,30.7784,53466.0
2023-06-08 11:05:00,32.19,32.27,32.17,32.21,43592.0,30.7688,30.8453,30.7497,30.788,43592.0
2023-06-08 11:10:00,32.22,32.26,32.19,32.24,62713.0,30.7975,30.8358,30.7688,30.8166,62713.0
2023-06-08 11:15:00,32.25,32.3,32.23,32.3,34098.0,30.8262,30.874,30.8071,30.874,34098.0
2023-06-08 11:20:00,32.29,32.31,32.24,32.3,43841.0,30.8644,30.8835,30.8166,30.874,43841.0
2023-06-08 11:25:00,32.31,32.32,32.26,32.29,47142.0,30.8835,30.8931,30.8358,30.8644,47142.0
2023-06-08 11:30:00,32.29,32.32,32.21,32.21,47311.0,30.8644,30.8931,30.788,30.788,47311.0
2023-06-08 11:35:00,32.22,32.26,32.18,32.22,63887.0,30.7975,30.8358,30.7593,30.7975,63887.0
2023-06-08 11:40:00,32.22,32.22,32.0,32.01,87418.0,30.7975,30.7975,30.5872,30.5968,87418.0
2023-06-08 11:45:00,32.01,32.03,31.76,31.91,184891.0,30.5968,30.6159,30.3578,30.5012,184891.0
2023-06-08 11:50:00,31.91,31.91,31.69,31.75,101530.0,30.5012,30.5012,30.2909,30.3483,101530.0
2023-06-08 11:55:00,31.76,31.86,31.74,31.76,88757.0,30.3578,30.4534,30.3387,30.3578,88757.0
2023-06-08 12:00:00,31.75,31.76,31.62,31.72,118107.0,30.3483,30.3578,30.224,30.3196,118107.0
2023-06-08 12:05:00,31.72,31.83,31.72,31.81,52602.0,30.3196,30.4247,30.3196,30.4056,52602.0
2023-06-08 12:10:00,31.82,32.03,31.82,32.01,67622.0,30.4152,30.6159,30.4152,30.5968,67622.0
2023-06-08 12:15:00,32.01,32.08,31.96,32.08,77500.0,30.5968,30.6637,30.549,30.6637,77500.0
2023-06-08 12:20:00,32.08,32.12,32.04,32.12,47070.0,30.6637,30.7019,30.6255,30.7019,47070.0
2023-06-08 12:25:00,32.11,32.27,32.07,32.22,86222.0,30.6924,30.8453,30.6541,30.7975,86222.0
2023-06-08 12:30:00,32.21,32.22,32.12,32.18,69022.0,30.788,30.7975,30.7019,30.7593,69022.0
2023-06-08 12:35:00,32.18,32.21,32.13,32.16,44644.0,30.7593,30.788,30.7115,30.7402,44644.0
2023-06-08 12:40:00,32.15,32.22,32.12,32.21,53839.0,30.7306,30.7975,30.7019,30.788,53839.0
2023-06-08 12:45:00,32.21,32.26,32.18,32.21,53141.0,30.788,30.8358,30.7593,30.788,53141.0
2023-06-08 12:50:00,32.22,32.3,32.19,32.3,35848.0,30.7975,30.874,30.7688,30.874,35848.0
2023-06-08 12:55:00,32.3,32.32,32.25,32.27,30401.0,30.874,30.8931,30.8262,30.8453,30401.0
2023-06-08 13:00:00,32.26,32.3,32.2,32.21,33889.0,30.8358,30.874,30.7784,30.788,33889.0
2023-06-08 13:05:00,32.21,32.25,32.18,32.22,30720.0,30.788,30.8262,30.7593,30.7975,30720.0
2023-06-08 13:10:00,32.23,32.27,32.19,32.27,29054.0,30.8071,30.8453,30.7688,30.8453,29054.0
2023-06-08 13:15:00,32.26,32.37,32.26,32.35,52095.0,30.8358,30.9409,30.8358,30.9218,52095.0
2023-06-08 13:20:00,32.34,32.36,32.32,32.32,23563.0,30.9122,30.9313,30.8931,30.8931,23563.0
2023-06-08 13:25:00,32.32,32.37,32.27,32.31,84060.0,30.8931,30.9409,30.8453,30.8835,84060.0
2023-06-08 13:30:00,32.31,32.36,32.27,32.27,39979.0,30.8835,30.9313,30.8453,30.8453,39979.0
2023-06-08 13:35:00,32.27,32.34,32.24,32.27,94011.0,30.8453,30.9122,30.8166,30.8453,94011.0
2023-06-08 13:40:00,32.27,32.31,32.25,32.27,41709.0,30.8453,30.8835,30.8262,30.8453,41709.0
2023-06-08 13:45:00,32.27,32.3,32.23,32.28,26782.0,30.8453,30.874,30.8071,30.8549,26782.0
2023-06-08 13:50:00,32.27,32.36,32.27,32.32,57338.0,30.8453,30.9313,30.8453,30.8931,57338.0
2023-06-08 13:55:00,32.32,32.33,32.29,32.33,34460.0,30.8931,30.9027,30.8644,30.9027,34460.0
2023-06-08 14:00:00,32.33,32.36,32.33,32.33,31725.0,30.9027,30.9313,30.9027,30.9027,31725.0
2023-06-08 14:05:00,32.33,32.36,32.29,32.3,27616.0,30.9027,30.9313,30.8644,30.874,27616.0
2023-06-08 14:10:00,32.29,32.33,32.25,32.27,23845.0,30.8644,30.9027,30.8262,30.8453,23845.0
2023-06-08 14:15:00,32.26,32.29,32.24,32.27,22972.0,30.8358,30.8644,30.8166,30.8453,22972.0
2023-06-08 14:20:00,32.27,32.29,32.22,32.22,30865.0,30.8453,30.8644,30.7975,30.7975,30865.0
2023-06-08 14:25:00,32.23,32.32,32.22,32.3,83785.0,30.8071,30.8931,30.7975,30.874,83785.0
2023-06-08 14:30:00,32.3,32.33,32.28,32.3,51928.0,30.874,30.9027,30.8549,30.874,51928.0
2023-06-08 14:35:00,32.3,32.41,32.29,32.4,142199.0,30.874,30.9791,30.8644,30.9696,142199.0
2023-06-08 14:40:00,32.4,32.42,32.35,32.36,28119.0,30.9696,30.9887,30.9218,30.9313,28119.0
2023-06-08 14:45:00,32.36,32.39,32.32,32.36,65678.0,30.9313,30.96,30.8931,30.9313,65678.0
2023-06-08 14:50:00,32.36,32.38,32.31,32.34,38746.0,30.9313,30.9505,30.8835,30.9122,38746.0
2023-06-08 14:55:00,32.34,32.36,32.31,32.31,22032.0,30.9122,30.9313,30.8835,30.8835,22032.0
2023-06-08 15:00:00,32.32,32.33,32.27,32.29,45797.0,30.8931,30.9027,30.8453,30.8644,45797.0
2023-06-08 15:05:00,32.28,32.31,32.27,32.27,31347.0,30.8549,30.8835,30.8453,30.8453,31347.0
2023-06-08 15:10:00,32.27,32.29,32.25,32.29,44585.0,30.8453,30.8644,30.8262,30.8644,44585.0
2023-06-08 15:15:00,32.29,32.31,32.23,32.26,84018.0,30.8644,30.8835,30.8071,30.8358,84018.0
2023-06-08 15:20:00,32.26,32.31,32.25,32.3,56745.0,30.8358,30.8835,30.8262,30.874,56745.0
2023-06-08 15:25:00,32.29,32.3,32.25,32.27,50569.0,30.8644,30.874,30.8262,30.8453,50569.0
2023-06-08 15:30:00,32.27,32.28,32.17,32.2,75959.0,30.8453,30.8549,30.7497,30.7784,75959.0
2023-06-08 15:35:00,32.19,32.24,32.19,32.23,83464.0,30.7688,30.8166,30.7688,30.8071,83464.0
2023-06-08 15:40:00,32.23,32.28,32.22,32.25,78744.0,30.8071,30.8549,30.7975,30.8262,78744.0
2023-06-08 15:45:00,32.25,32.28,32.2,32.26,121601.0,30.8262,30.8549,30.7784,30.8358,121601.0
2023-06-08 15:50:00,32.26,32.3,32.13,32.13,199901.0,30.8358,30.874,30.7115,30.7115,199901.0
2023-06-08 15:55:00,32.13,32.21,32.11,32.15,390076.0,30.7115,30.788,30.6924,30.7306,390076.0
2023-06-09 09:30:00,32.1,32.21,32.01,32.08,101414.0,30.6828,30.788,30.5968,30.6637,101414.0
2023-06-09 09:35:00,32.09,32.1,31.94,32.09,60313.0,30.6733,30.6828,30.5299,30.6733,60313.0
2023-06-09 09:40:00,32.12,32.2,31.99,32.16,61493.0,30.7019,30.7784,30.5777,30.7402,61493.0
2023-06-09 09:45:00,32.17,32.2,31.95,31.98,96966.0,30.7497,30.7784,30.5394,30.5681,96966.0
2023-06-09 09:50:00,31.98,32.19,31.98,32.17,58200.0,30.5681,30.7688,30.5681,30.7497,58200.0
2023-06-09 09:55:00,32.2,32.24,32.04,32.07,94684.0,30.7784,30.8166,30.6255,30.6541,94684.0
2023-06-09 10:00:00,32.08,32.32,32.08,32.31,44351.0,30.6637,30.8931,30.6637,30.8835,44351.0
2023-06-09 10:05:00,32.31,32.35,32.24,32.29,57552.0,30.8835,30.9218,30.8166,30.8644,57552.0
2023-06-09 10:10:00,32.29,32.31,32.2,32.21,96633.0,30.8644,30.8835,30.7784,30.788,96633.0
2023-06-09 10:15:00,32.22,32.31,32.2,32.27,70768.0,30.7975,30.8835,30.7784,30.8453,70768.0
2023-06-09 10:20:00,32.28,32.4,32.19,32.38,91375.0,30.8549,30.9696,30.7688,30.9505,91375.0
2023-06-09 10:25:00,32.38,32.55,32.35,32.55,88460.0,30.9505,31.113,30.9218,31.113,88460.0
2023-06-09 10:30:00,32.55,32.63,32.53,32.58,109466.0,31.113,31.1894,31.0938,31.1416,109466.0
2023-06-09 10:35:00,32.59,32.72,32.54,32.67,113448.0,31.1512,31.2754,31.1034,31.2277,113448.0
2023-06-09 10:40:00,32.67,32.75,32.64,32.73,63979.0,31.2277,31.3041,31.199,31.285,63979.0
2023-06-09 10:45:00,32.73,32.77,32.69,32.7,63472.0,31.285,31.3232,31.2468,31.2563,63472.0
2023-06-09 10:50:00,32.7,32.7,32.59,32.65,64531.0,31.2563,31.2563,31.1512,31.2085,64531.0
2023-06-09 10:55:00,32.65,32.75,32.59,32.63,84216.0,31.2085,31.3041,31.1512,31.1894,84216.0
2023-06-09 11:00:00,32.63,32.67,32.52,32.56,84409.0,31.1894,31.2277,31.0843,31.1225,84409.0
2023-06-09 11:05:00,32.55,32.61,32.51,32.58,63766.0,31.113,31.1703,31.0747,31.1416,63766.0
2023-06-09 11:10:00,32.58,32.59,32.48,32.52,69862.0,31.1416,31.1512,31.046,31.0843,69862.0
2023-06-09 11:15:00,32.52,32.56,32.48,32.48,82649.0,31.0843,31.1225,31.046,31.046,82649.0
2023-06-09 11:20:00,32.48,32.5,32.42,32.47,61504.0,31.046,31.0652,30.9887,31.0365,61504.0
2023-06-09 11:25:00,32.47,32.47,32.36,32.41,121596.0,31.0365,31.0365,30.9313,30.9791,121596.0
2023-06-09 11:30:00,32.4,32.42,32.29,32.35,101773.0,30.9696,30.9887,30.8644,30.9218,101773.0
2023-06-09 11:35:00,32.36,32.46,32.34,32.37,103934.0,30.9313,31.0269,30.9122,30.9409,103934.0
2023-06-09 11:40:00,32.38,32.51,32.37,32.43,45185.0,30.9505,31.0747,30.9409,30.9983,45185.0
2023-06-09 11:45:00,32.43,32.46,32.4,32.41,42505.0,30.9983,31.0269,30.9696,30.9791,42505.0
2023-06-09 11:50:00,32.42,32.42,32.32,32.33,40228.0,30.9887,30.9887,30.8931,30.9027,40228.0
2023-06-09 11:55:00,32.33,32.37,32.29,32.34,70736.0,30.9027,30.9409,30.8644,30.9122,70736.0
2023-06-09 12:00:00,32.34,32.4,32.33,32.35,43097.0,30.9122,30.9696,30.9027,30.9218,43097.0
2023-06-09 12:05:00,32.36,32.37,32.27,32.3,22967.0,30.9313,30.9409,30.8453,30.874,22967.0
2023-06-09 12:10:00,32.3,32.35,32.29,32.32,24723.0,30.874,30.9218,30.8644,30.8931,24723.0
2023-06-09 12:15:00,32.33,32.34,32.27,32.3,31647.0,30.9027,30.9122,30.8453,30.874,31647.0
2023-06-09 12:20:00,32.3,32.37,32.3,32.37,44683.0,30.874,30.9409,30.874,30.9409,44683.0
2023-06-09 12:25:00,32.37,32.39,32.31,32.36,45283.0,30.9409,30.96,30.8835,30.9313,45283.0
2023-06-09 12:30:00,32.37,32.45,32.36,32.43,59005.0,30.9409,31.0174,30.9313,30.9983,59005.0
2023-06-09 12:35:00,32.44,32.44,32.32,32.33,44746.0,31.0078,31.0078,30.8931,30.9027,44746.0
2023-06-09 12:40:00,32.33,32.35,32.31,32.34,33151.0,30.9027,30.9218,30.8835,30.9122,33151.0
2023-06-09 12:45:00,32.34,32.4,32.32,32.34,39096.0,30.9122,30.9696,30.8931,30.9122,39096.0
2023-06-09 12:50:00,32.34,32.37,32.31,32.32,41954.0,30.9122,30.9409,30.8835,30.8931,41954.0
2023-06-09 12:55:00,32.33,32.39,32.32,32.38,21687.0,30.9027,30.96,30.8931,30.9505,21687.0
2023-06-09 13:00:00,32.38,32.39,32.29,32.29,75685.0,30.9505,30.96,30.8644,30.8644,75685.0
2023-06-09 13:05:00,32.29,32.36,32.27,32.36,32557.0,30.8644,30.9313,30.8453,30.9313,32557.0
2023-06-09 13:10:00,32.36,32.38,32.33,32.38,54114.0,30.9313,30.9505,30.9027,30.9505,54114.0
2023-06-09 13:15:00,32.38,32.38,32.3,32.34,64666.0,30.9505,30.9505,30.874,30.9122,64666.0
2023-06-09 13:20:00,32.33,32.34,32.29,32.29,75228.0,30.9027,30.9122,30.8644,30.8644,75228.0
2023-06-09 13:25:00,32.29,32.3,32.2,32.27,165467.0,30.8644,30.874,30.7784,30.8453,165467.0
2023-06-09 13:30:00,32.27,32.28,32.25,32.26,31335.0,30.8453,30.8549,30.8262,30.8358,31335.0
2023-06-09 13:35:00,32.26,32.26,32.21,32.23,50965.0,30.8358,30.8358,30.788,30.8071,50965.0
2023-06-09 13:40:00,32.23,32.25,32.21,32.25,50826.0,30.8071,30.8262,30.788,30.8262,50826.0
2023-06-09 13:45:00,32.25,32.3,32.24,32.27,53737.0,30.8262,30.874,30.8166,30.8453,53737.0
2023-06-09 13:50:00,32.27,32.28,32.2,32.22,62672.0,30.8453,30.8549,30.7784,30.7975,62672.0
2023-06-09 13:55:00,32.23,32.27,32.19,32.27,98553.0,30.8071,30.8453,30.7688,30.8453,98553.0
2023-06-09 14:00:00,32.28,32.3,32.26,32.29,66624.0,30.8549,30.874,30.8358,30.8644,66624.0
2023-06-09 14:05:00,32.29,32.33,32.27,32.29,41850.0,30.8644,30.9027,30.8453,30.8644,41850.0
2023-06-09 14:10:00,32.29,32.35,32.28,32.35,25430.0,30.8644,30.9218,30.8549,30.9218,25430.0
2023-06-09 14:15:00,32.35,32.36,32.27,32.27,63107.0,30.9218,30.9313,30.8453,30.8453,63107.0
2023-06-09 14:20:00,32.27,32.29,32.21,32.23,53232.0,30.8453,30.8644,30.788,30.8071,53232.0
2023-06-09 14:25:00,32.23,32.26,32.18,32.2,53016.0,30.8071,30.8358,30.7593,30.7784,53016.0
2023-06-09 14:30:00,32.2,32.23,32.18,32.23,40776.0,30.7784,30.8071,30.7593,30.8071,40776.0
2023-06-09 14:35:00,32.23,32.26,32.2,32.2,39502.0,30.8071,30.8358,30.7784,30.7784,39502.0
2023-06-09 14:40:00,32.2,32.24,32.19,32.23,45151.0,30.7784,30.8166,30.7688,30.8071,45151.0
2023-06-09 14:45:00,32.23,32.27,32.22,32.25,51916.0,30.8071,30.8453,30.7975,30.8262,51916.0
2023-06-09 14:50:00,32.24,32.26,32.22,32.23,42275.0,30.8166,30.8358,30.7975,30.8071,42275.0
2023-06-09 14:55:00,32.23,32.25,32.2,32.23,42320.0,30.8071,30.8262,30.7784,30.8071,42320.0
2023-06-09 15:00:00,32.23,32.3,32.22,32.26,71931.0,30.8071,30.874,30.7975,30.8358,71931.0
2023-06-09 15:05:00,32.25,32.26,32.16,32.16,59489.0,30.8262,30.8358,30.7402,30.7402,59489.0
2023-06-09 15:10:00,32.16,32.19,32.16,32.18,35446.0,30.7402,30.7688,30.7402,30.7593,35446.0
2023-06-09 15:15:00,32.18,32.23,32.16,32.22,69181.0,30.7593,30.8071,30.7402,30.7975,69181.0
2023-06-09 15:20:00,32.22,32.24,32.19,32.19,64833.0,30.7975,30.8166,30.7688,30.7688,64833.0
2023-06-09 15:25:00,32.19,32.2,32.17,32.17,98231.0,30.7688,30.7784,30.7497,30.7497,98231.0
2023-06-09 15:30:00,32.18,32.25,32.15,32.25,99813.0,30.7593,30.8262,30.7306,30.8262,99813.0
2023-06-09 15:35:00,32.25,32.27,32.17,32.27,102890.0,30.8262,30.8453,30.7497,30.8453,102890.0
2023-06-09 15:40:00,32.27,32.3,32.26,32.27,101439.0,30.8453,30.874,30.8358,30.8453,101439.0
2023-06-09 15:45:00,32.27,32.32,32.27,32.3,119036.0,30.8453,30.8931,30.8453,30.874,119036.0
2023-06-09 15:50:00,32.29,32.32,32.28,32.32,141473.0,30.8644,30.8931,30.8549,30.8931,141473.0
2023-06-09 15:55:00,32.32,32.35,32.3,32.35,299060.0,30.8931,30.9218,30.874,30.9218,299060.0
2023-06-12 09:30:00,31.61,32.02,31.53,31.94,206971.0,30.2145,30.6064,30.138,30.5299,206971.0
2023-06-12 09:35:00,31.9,31.91,31.65,31.78,81508.0,30.4916,30.5012,30.2527,30.3769,81508.0
2023-06-12 09:40:00,31.78,32.1,31.78,32.04,125069.0,30.3769,30.6828,30.3769,30.6255,125069.0
2023-06-12 09:45:00,32.03,32.09,31.93,32.05,55346.0,30.6159,30.6733,30.5203,30.635,55346.0
2023-06-12 09:50:00,32.04,32.25,32.03,32.2,50337.0,30.6255,30.8262,30.6159,30.7784,50337.0
2023-06-12 09:55:00,32.2,32.32,32.15,32.28,59706.0,30.7784,30.8931,30.7306,30.8549,59706.0
2023-06-12 10:00:00,32.29,32.33,32.09,32.09,129463.0,30.8644,30.9027,30.6733,30.6733,129463.0
2023-06-12 10:05:00,32.09,32.13,32.02,32.05,63797.0,30.6733,30.7115,30.6064,30.635,63797.0
2023-06-12 10:10:00,32.06,32.19,32.04,32.18,57954.0,30.6446,30.7688,30.6255,30.7593,57954.0
2023-06-12 10:15:00,32.19,32.23,32.14,32.22,77217.0,30.7688,30.8071,30.7211,30.7975,77217.0
2023-06-12 10:20:00,32.22,32.22,31.9,31.91,94051.0,30.7975,30.7975,30.4916,30.5012,94051.0
2023-06-12 10:25:00,31.91,31.93,31.82,31.85,122567.0,30.5012,30.5203,30.4152,30.4439,122567.0
2023-06-12 10:30:00,31.84,31.84,31.71,31.75,50734.0,30.4343,30.4343,30.31,30.3483,50734.0
2023-06-12 10:35:00,31.75,31.75,31.51,31.61,84984.0,30.3483,30.3483,30.1189,30.2145,84984.0
2023-06-12 10:40:00,31.61,31.76,31.61,31.76,49303.0,30.2145,30.3578,30.2145,30.3578,49303.0
2023-06-12 10:45:00,31.75,31.85,31.71,31.75,45540.0,30.3483,30.4439,30.31,30.3483,45540.0
2023-06-12 10:50:00,31.75,31.8,31.7,31.76,39565.0,30.3483,30.3961,30.3005,30.3578,39565.0
2023-06-12 10:55:00,31.76,31.85,31.75,31.8,73095.0,30.3578,30.4439,30.3483,30.3961,73095.0
2023-06-12 11:00:00,31.8,31.88,31.79,31.85,51166.0,30.3961,30.4725,30.3865,30.4439,51166.0
2023-06-12 11:05:00,31.85,31.93,31.85,31.9,49995.0,30.4439,30.5203,30.4439,30.4916,49995.0
2023-06-12 11:10:00,31.89,31.91,31.84,31.85,84202.0,30.4821,30.5012,30.4343,30.4439,84202.0
2023-06-12 11:15:00,31.84,31.96,31.84,31.88,55352.0,30.4343,30.549,30.4343,30.4725,55352.0
2023-06-12 11:20:00,31.87,31.87,31.8,31.82,50601.0,30.463,30.463,30.3961,30.4152,50601.0
2023-06-12 11:25:00,31.82,31.86,31.76,31.78,36110.0,30.4152,30.4534,30.3578,30.3769,36110.0
2023-06-12 11:30:00,31.79,31.83,31.76,31.79,58424.0,30.3865,30.4247,30.3578,30.3865,58424.0
2023-06-12 11:35:00,31.79,31.8,31.69,31.75,42957.0,30.3865,30.3961,30.2909,30.3483,42957.0
2023-06-12 11:40:00,31.75,31.79,31.72,31.75,155708.0,30.3483,30.3865,30.3196,30.3483,155708.0
2023-06-12 11:45:00,31.76,31.82,31.72,31.81,39481.0,30.3578,30.4152,30.3196,30.4056,39481.0
2023-06-12 11:50:00,31.8,31.87,31.76,31.77,37949.0,30.3961,30.463,30.3578,30.3674,37949.0
2023-06-12 11:55:00,31.76,31.85,31.69,31.84,73309.0,30.3578,30.4439,30.2909,30.4343,73309.0
2023-06-12 12:00:00,31.84,31.93,31.83,31.91,59408.0,30.4343,30.5203,30.4247,30.5012,59408.0
2023-06-12 12:05:00,31.91,31.94,31.89,31.92,58694.0,30.5012,30.5299,30.4821,30.5108,58694.0
2023-06-12 12:10:00,31.92,31.93,31.86,31.91,49994.0,30.5108,30.5203,30.4534,30.5012,49994.0
2023-06-12 12:15:00,31.91,31.95,31.89,31.9,30360.0,30.5012,30.5394,30.4821,30.4916,30360.0
2023-06-12 12:20:00,31.9,31.9,31.87,31.9,22314.0,30.4916,30.4916,30.463,30.4916,22314.0
2023-06-12 12:25:00,31.89,31.9,31.85,31.86,23900.0,30.4821,30.4916,30.4439,30.4534,23900.0
2023-06-12 12:30:00,31.86,31.87,31.79,31.83,54519.0,30.4534,30.463,30.3865,30.4247,54519.0
2023-06-12 12:35:00,31.83,31.89,31.83,31.85,36149.0,30.4247,30.4821,30.4247,30.4439,36149.0
2023-06-12 12:40:00,31.86,31.86,31.81,31.86,21215.0,30.4534,30.4534,30.4056,30.4534,21215.0
2023-06-12 12:45:00,31.86,31.86,31.81,31.84,27410.0,30.4534,30.4534,30.4056,30.4343,27410.0
2023-06-12 12:50:00,31.84,31.84,31.75,31.81,54119.0,30.4343,30.4343,30.3483,30.4056,54119.0
2023-06-12 12:55:00,31.8,31.88,31.79,31.88,27207.0,30.3961,30.4725,30.3865,30.4725,27207.0
2023-06-12 13:00:00,31.88,31.97,31.87,31.93,45230.0,30.4725,30.5586,30.463,30.5203,45230.0
2023-06-12 13:05:00,31.93,31.94,31.86,31.92,42832.0,30.5203,30.5299,30.4534,30.5108,42832.0
2023-06-12 13:10:00,31.92,31.95,31.91,31.93,31382.0,30.5108,30.5394,30.5012,30.5203,31382.0
2023-06-12 13:15:00,31.93,32.03,31.89,32.02,42100.0,30.5203,30.6159,30.4821,30.6064,42100.0
2023-06-12 13:20:00,32.02,32.02,31.96,32.0,40162.0,30.6064,30.6064,30.549,30.5872,40162.0
2023-06-12 13:25:00,32.0,32.01,31.9,31.91,39720.0,30.5872,30.5968,30.4916,30.5012,39720.0
2023-06-12 13:30:00,31.9,31.91,31.85,31.85,53056.0,30.4916,30.5012,30.4439,30.4439,53056.0
2023-06-12 13:35:00,31.86,31.9,31.85,31.89,96391.0,30.4534,30.4916,30.4439,30.4821,96391.0
2023-06-12 13:40:00,31.89,31.92,31.87,31.89,58665.0,30.4821,30.5108,30.463,30.4821,58665.0
2023-06-12 13:45:00,31.88,31.94,31.87,31.91,90760.0,30.4725,30.5299,30.463,30.5012,90760.0
2023-06-12 13:50:00,31.9,31.92,31.87,31.88,45141.0,30.4916,30.5108,30.463,30.4725,45141.0
2023-06-12 13:55:00,31.88,31.9,31.85,31.87,44140.0,30.4725,30.4916,30.4439,30.463,44140.0
2023-06-12 14:00:00,31.87,31.89,31.86,31.87,47121.0,30.463,30.4821,30.4534,30.463,47121.0
2023-06-12 14:05:00,31.87,31.87,31.83,31.87,90423.0,30.463,30.463,30.4247,30.463,90423.0
2023-06-12 14:10:00,31.87,31.88,31.81,31.82,55030.0,30.463,30.4725,30.4056,30.4152,55030.0
2023-06-12 14:15:00,31.82,31.89,31.82,31.87,19638.0,30.4152,30.4821,30.4152,30.463,19638.0
2023-06-12 14:20:00,31.88,31.91,31.83,31.91,43943.0,30.4725,30.5012,30.4247,30.5012,43943.0
2023-06-12 14:25:00,31.91,31.92,31.84,31.85,32739.0,30.5012,30.5108,30.4343,30.4439,32739.0
2023-06-12 14:30:00,31.86,31.89,31.85,31.86,26680.0,30.4534,30.4821,30.4439,30.4534,26680.0
2023-06-12 14:35:00,31.86,31.89,31.78,31.8,54828.0,30.4534,30.4821,30.3769,30.3961,54828.0
2023-06-12 14:40:00,31.8,31.81,31.77,31.81,22320.0,30.3961,30.4056,30.3674,30.4056,22320.0
2023-06-12 14:45:00,31.8,31.81,31.77,31.78,32429.0,30.3961,30.4056,30.3674,30.3769,32429.0
2023-06-12 14:50:00,31.79,31.81,31.77,31.79,50374.0,30.3865,30.4056,30.3674,30.3865,50374.0
2023-06-12 14:55:00,31.79,31.82,31.77,31.79,26833.0,30.3865,30.4152,30.3674,30.3865,26833.0
2023-06-12 15:00:00,31.8,31.88,31.8,31.81,61943.0,30.3961,30.4725,30.3961,30.4056,61943.0
2023-06-12 15:05:00,31.81,31.81,31.74,31.8,48391.0,30.4056,30.4056,30.3387,30.3961,48391.0
2023-06-12 15:10:00,31.8,31.89,31.78,31.88,42077.0,30.3961,30.4821,30.3769,30.4725,42077.0
2023-06-12 15:15:00,31.88,31.92,31.87,31.88,48917.0,30.4725,30.5108,30.463,30.4725,48917.0
2023-06-12 15:20:00,31.89,31.9,31.85,31.9,47550.0,30.4821,30.4916,30.4439,30.4916,47550.0
2023-06-12 15:25:00,31.9,31.91,31.86,31.87,72687.0,30.4916,30.5012,30.4534,30.463,72687.0
2023-06-12 15:30:00,31.87,31.89,31.84,31.85,75891.0,30.463,30.4821,30.4343,30.4439,75891.0
2023-06-12 15:35:00,31.85,31.86,31.79,31.84,97036.0,30.4439,30.4534,30.3865,30.4343,97036.0
2023-06-12 15:40:00,31.85,31.9,31.84,31.84,93387.0,30.4439,30.4916,30.4343,30.4343,93387.0
2023-06-12 15:45:00,31.83,31.85,31.8,31.82,110548.0,30.4247,30.4439,30.3961,30.4152,110548.0
2023-06-12 15:50:00,31.82,31.83,31.73,31.74,233062.0,30.4152,30.4247,30.3292,30.3387,233062.0
2023-06-12 15:55:00,31.74,31.74,31.68,31.73,355075.0,30.3387,30.3387,30.2814,30.3292,355075.0
2023-06-13 09:30:00,32.31,32.49,32.2,32.48,246195.0,30.8835,31.0556,30.7784,31.046,246195.0
2023-06-13 09:35:00,32.49,32.77,32.48,32.77,210547.0,31.0556,31.3232,31.046,31.3232,210547.0
2023-06-13 09:40:00,32.77,32.99,32.76,32.94,229674.0,31.3232,31.5335,31.3137,31.4857,229674.0
2023-06-13 09:45:00,32.95,33.03,32.86,32.95,251042.0,31.4953,31.5718,31.4093,31.4953,251042.0
2023-06-13 09:50:00,32.94,32.96,32.82,32.92,68866.0,31.4857,31.5049,31.371,31.4666,68866.0
2023-06-13 09:55:00,32.93,33.07,32.87,32.97,74750.0,31.4762,31.61,31.4188,31.5144,74750.0
2023-06-13 10:00:00,32.98,33.19,32.94,33.18,114622.0,31.524,31.7247,31.4857,31.7151,114622.0
2023-06-13 10:05:00,33.18,33.39,33.16,33.38,202083.0,31.7151,31.9159,31.696,31.9063,202083.0
2023-06-13 10:10:00,33.38,33.53,33.36,33.52,229913.0,31.9063,32.0497,31.8872,32.0401,229913.0
2023-06-13 10:15:00,33.52,33.53,33.22,33.29,161559.0,32.0401,32.0497,31.7534,31.8203,161559.0
2023-06-13 10:20:00,33.29,33.52,33.25,33.48,276948.0,31.8203,32.0401,31.782,32.0019,276948.0
2023-06-13 10:25:00,33.48,33.55,33.41,33.46,120093.0,32.0019,32.0688,31.935,31.9828,120093.0
2023-06-13 10:30:00,33.46,33.46,33.31,33.42,85773.0,31.9828,31.9828,31.8394,31.9445,85773.0
2023-06-13 10:35:00,33.42,33.47,33.35,33.42,52025.0,31.9445,31.9923,31.8776,31.9445,52025.0
2023-06-13 10:40:00,33.42,33.42,33.34,33.36,67719.0,31.9445,31.9445,31.8681,31.8872,67719.0
2023-06-13 10:45:00,33.35,33.39,33.28,33.32,87703.0,31.8776,31.9159,31.8107,31.849,87703.0
2023-06-13 10:50:00,33.32,33.36,33.19,33.2,90239.0,31.849,31.8872,31.7247,31.7343,90239.0
2023-06-13 10:55:00,33.19,33.3,33.18,33.22,76640.0,31.7247,31.8298,31.7151,31.7534,76640.0
2023-06-13 11:00:00,33.22,33.33,33.2,33.25,96125.0,31.7534,31.8585,31.7343,31.782,96125.0
2023-06-13 11:05:00,33.25,33.3,33.24,33.27,73104.0,31.782,31.8298,31.7725,31.8012,73104.0
2023-06-13 11:10:00,33.27,33.33,33.26,33.33,39158.0,31.8012,31.8585,31.7916,31.8585,39158.0
2023-06-13 11:15:00,33.33,33.4,33.3,33.39,118049.0,31.8585,31.9254,31.8298,31.9159,118049.0
2023-06-13 11:20:00,33.38,33.54,33.38,33.46,154773.0,31.9063,32.0592,31.9063,31.9828,154773.0
2023-06-13 11:25:00,33.45,33.52,33.45,33.51,140562.0,31.9732,32.0401,31.9732,32.0306,140562.0
2023-06-13 11:30:00,33.5,33.58,33.45,33.57,103462.0,32.021,32.0975,31.9732,32.0879,103462.0
2023-06-13 11:35:00,33.57,33.59,33.51,33.53,47174.0,32.0879,32.107,32.0306,32.0497,47174.0
2023-06-13 11:40:00,33.54,33.62,33.54,33.58,78847.0,32.0592,32.1357,32.0592,32.0975,78847.0
2023-06-13 11:45:00,33.57,33.57,33.39,33.44,88239.0,32.0879,32.0879,31.9159,31.9637,88239.0
2023-06-13 11:50:00,33.44,33.55,33.42,33.51,42519.0,31.9637,32.0688,31.9445,32.0306,42519.0
2023-06-13 11:55:00,33.51,33.52,33.4,33.4,55696.0,32.0306,32.0401,31.9254,31.9254,55696.0
2023-06-13 12:00:00,33.39,33.39,33.3,33.37,86808.0,31.9159,31.9159,31.8298,31.8968,86808.0
2023-06-13 12:05:00,33.36,33.42,33.34,33.37,55706.0,31.8872,31.9445,31.8681,31.8968,55706.0
2023-06-13 12:10:00,33.38,33.4,33.29,33.33,68119.0,31.9063,31.9254,31.8203,31.8585,68119.0
2023-06-13 12:15:00,33.33,33.38,33.32,33.37,33965.0,31.8585,31.9063,31.849,31.8968,33965.0
2023-06-13 12:20:00,33.38,33.41,33.34,33.39,44953.0,31.9063,31.935,31.8681,31.9159,44953.0
2023-06-13 12:25:00,33.4,33.4,33.31,33.31,42042.0,31.9254,31.9254,31.8394,31.8394,42042.0
2023-06-13 12:30:00,33.31,33.37,33.31,33.36,78925.0,31.8394,31.8968,31.8394,31.8872,78925.0
2023-06-13 12:35:00,33.36,33.37,33.3,33.36,68516.0,31.8872,31.8968,31.8298,31.8872,68516.0
2023-06-13 12:40:00,33.36,33.38,33.34,33.37,66657.0,31.8872,31.9063,31.8681,31.8968,66657.0
2023-06-13 12:45:00,33.37,33.42,33.36,33.41,32887.0,31.8968,31.9445,31.8872,31.935,32887.0
2023-06-13 12:50:00,33.42,33.47,33.42,33.44,32009.0,31.9445,31.9923,31.9445,31.9637,32009.0
2023-06-13 12:55:00,33.45,33.5,33.44,33.5,44338.0,31.9732,32.021,31.9637,32.021,44338.0
2023-06-13 13:00:00,33.49,33.5,33.41,33.45,51385.0,32.0115,32.021,31.935,31.9732,51385.0
2023-06-13 13:05:00,33.44,33.44,33.33,33.37,46708.0,31.9637,31.9637,31.8585,31.8968,46708.0
2023-06-13 13:10:00,33.37,33.38,33.28,33.3,33224.0,31.8968,31.9063,31.8107,31.8298,33224.0
2023-06-13 13:15:00,33.3,33.32,33.26,33.3,28527.0,31.8298,31.849,31.7916,31.8298,28527.0
2023-06-13 13:20:00,33.3,33.33,33.29,33.33,37828.0,31.8298,31.8585,31.8203,31.8585,37828.0
2023-06-13 13:25:00,33.32,33.36,33.29,33.33,46271.0,31.849,31.8872,31.8203,31.8585,46271.0
2023-06-13 13:30:00,33.33,33.33,33.22,33.23,28150.0,31.8585,31.8585,31.7534,31.7629,28150.0
2023-06-13 13:35:00,33.23,33.23,33.15,33.19,58628.0,31.7629,31.7629,31.6865,31.7247,58628.0
2023-06-13 13:40:00,33.19,33.23,33.17,33.19,43137.0,31.7247,31.7629,31.7056,31.7247,43137.0
2023-06-13 13:45:00,33.19,33.22,33.16,33.22,60191.0,31.7247,31.7534,31.696,31.7534,60191.0
2023-06-13 13:50:00,33.22,33.26,33.2,33.23,37729.0,31.7534,31.7916,31.7343,31.7629,37729.0
2023-06-13 13:55:00,33.24,33.26,33.18,33.23,25971.0,31.7725,31.7916,31.7151,31.7629,25971.0
2023-06-13 14:00:00,33.23,33.26,33.19,33.2,36344.0,31.7629,31.7916,31.7247,31.7343,36344.0
2023-06-13 14:05:00,33.2,33.22,33.15,33.15,56971.0,31.7343,31.7534,31.6865,31.6865,56971.0
2023-06-13 14:10:00,33.16,33.16,33.09,33.09,80723.0,31.696,31.696,31.6291,31.6291,80723.0
2023-06-13 14:15:00,33.09,33.11,33.07,33.1,65296.0,31.6291,31.6482,31.61,31.6387,65296.0
2023-06-13 14:20:00,33.1,33.13,33.06,33.09,58752.0,31.6387,31.6673,31.6004,31.6291,58752.0
2023-06-13 14:25:00,33.09,33.1,32.98,32.99,105031.0,31.6291,31.6387,31.524,31.5335,105031.0
2023-06-13 14:30:00,32.98,32.99,32.91,32.95,97960.0,31.524,31.5335,31.4571,31.4953,97960.0
2023-06-13 14:35:00,32.94,32.95,32.86,32.94,117215.0,31.4857,31.4953,31.4093,31.4857,117215.0
2023-06-13 14:40:00,32.94,32.94,32.81,32.82,56642.0,31.4857,31.4857,31.3615,31.371,56642.0
2023-06-13 14:45:00,32.81,32.89,32.79,32.85,56647.0,31.3615,31.4379,31.3424,31.3997,56647.0
2023-06-13 14:50:00,32.84,32.91,32.8,32.84,69039.0,31.3901,31.4571,31.3519,31.3901,69039.0
2023-06-13 14:55:00,32.84,32.89,32.83,32.84,45623.0,31.3901,31.4379,31.3806,31.3901,45623.0
2023-06-13 15:00:00,32.84,32.9,32.84,32.89,64039.0,31.3901,31.4475,31.3901,31.4379,64039.0
2023-06-13 15:05:00,32.89,32.91,32.84,32.84,69926.0,31.4379,31.4571,31.3901,31.3901,69926.0
2023-06-13 15:10:00,32.84,32.88,32.83,32.84,160067.0,31.3901,31.4284,31.3806,31.3901,160067.0
2023-06-13 15:15:00,32.84,32.88,32.81,32.82,92490.0,31.3901,31.4284,31.3615,31.371,92490.0
2023-06-13 15:20:00,32.81,32.84,32.79,32.8,70334.0,31.3615,31.3901,31.3424,31.3519,70334.0
2023-06-13 15:25:00,32.8,32.82,32.77,32.8,81793.0,31.3519,31.371,31.3232,31.3519,81793.0
2023-06-13 15:30:00,32.8,32.82,32.71,32.72,111596.0,31.3519,31.371,31.2659,31.2754,111596.0
2023-06-13 15:35:00,32.72,32.74,32.66,32.7,120445.0,31.2754,31.2946,31.2181,31.2563,120445.0
2023-06-13 15:40:00,32.7,32.74,32.68,32.69,118509.0,31.2563,31.2946,31.2372,31.2468,118509.0
2023-06-13 15:45:00,32.7,32.7,32.66,32.66,236000.0,31.2563,31.2563,31.2181,31.2181,236000.0
2023-06-13 15:50:00,32.66,32.7,32.64,32.66,257242.0,31.2181,31.2563,31.199,31.2181,257242.0
2023-06-13 15:55:00,32.66,32.71,32.65,32.7,405331.0,31.2181,31.2659,31.2085,31.2563,405331.0
2023-06-14 09:30:00,32.99,33.25,32.93,33.22,225962.0,31.5335,31.782,31.4762,31.7534,225962.0
2023-06-14 09:35:00,33.22,33.22,33.04,33.07,92067.0,31.7534,31.7534,31.5813,31.61,92067.0
2023-06-14 09:40:00,33.07,33.15,32.92,33.04,71472.0,31.61,31.6865,31.4666,31.5813,71472.0
2023-06-14 09:45:00,33.06,33.16,33.02,33.03,65676.0,31.6004,31.696,31.5622,31.5718,65676.0
2023-06-14 09:50:00,33.04,33.16,33.01,33.12,61211.0,31.5813,31.696,31.5526,31.6578,61211.0
2023-06-14 09:55:00,33.12,33.13,32.82,32.88,79680.0,31.6578,31.6673,31.371,31.4284,79680.0
2023-06-14 10:00:00,32.9,33.03,32.88,32.96,80246.0,31.4475,31.5718,31.4284,31.5049,80246.0
2023-06-14 10:05:00,32.95,32.97,32.77,32.93,67197.0,31.4953,31.5144,31.3232,31.4762,67197.0
2023-06-14 10:10:00,32.93,33.05,32.91,32.98,45603.0,31.4762,31.5909,31.4571,31.524,45603.0
2023-06-14 10:15:00,32.98,33.14,32.94,33.07,66210.0,31.524,31.6769,31.4857,31.61,66210.0
2023-06-14 10:20:00,33.06,33.07,32.85,32.94,104489.0,31.6004,31.61,31.3997,31.4857,104489.0
2023-06-14 10:25:00,32.94,32.95,32.79,32.84,42565.0,31.4857,31.4953,31.3424,31.3901,42565.0
2023-06-14 10:30:00,32.83,32.84,32.71,32.71,319562.0,31.3806,31.3901,31.2659,31.2659,319562.0
2023-06-14 10:35:00,32.7,32.77,32.62,32.72,130377.0,31.2563,31.3232,31.1799,31.2754,130377.0
2023-06-14 10:40:00,32.72,32.79,32.62,32.64,55991.0,31.2754,31.3424,31.1799,31.199,55991.0
2023-06-14 10:45:00,32.65,32.72,32.6,32.64,60271.0,31.2085,31.2754,31.1607,31.199,60271.0
2023-06-14 10:50:00,32.64,32.64,32.52,32.52,117356.0,31.199,31.199,31.0843,31.0843,117356.0
2023-06-14 10:55:00,32.52,32.67,32.52,32.66,191520.0,31.0843,31.2277,31.0843,31.2181,191520.0
2023-06-14 11:00:00,32.64,32.73,32.62,32.63,43573.0,31.199,31.285,31.1799,31.1894,43573.0
2023-06-14 11:05:00,32.63,32.64,32.53,32.56,60368.0,31.1894,31.199,31.0938,31.1225,60368.0
2023-06-14 11:10:00,32.56,32.58,32.52,32.54,47585.0,31.1225,31.1416,31.0843,31.1034,47585.0
2023-06-14 11:15:00,32.53,32.58,32.47,32.5,48406.0,31.0938,31.1416,31.0365,31.0652,48406.0
2023-06-14 11:20:00,32.49,32.57,32.49,32.55,34939.0,31.0556,31.1321,31.0556,31.113,34939.0
2023-06-14 11:25:00,32.55,32.62,32.5,32.51,83305.0,31.113,31.1799,31.0652,31.0747,83305.0
2023-06-14 11:30:00,32.5,32.54,32.45,32.51,56426.0,31.0652,31.1034,31.0174,31.0747,56426.0
2023-06-14 11:35:00,32.51,32.59,32.43,32.43,42665.0,31.0747,31.1512,30.9983,30.9983,42665.0
2023-06-14 11:40:00,32.42,32.5,32.37,32.47,69124.0,30.9887,31.0652,30.9409,31.0365,69124.0
2023-06-14 11:45:00,32.47,32.48,32.4,32.41,89804.0,31.0365,31.046,30.9696,30.9791,89804.0
2023-06-14 11:50:00,32.4,32.41,32.34,32.36,44735.0,30.9696,30.9791,30.9122,30.9313,44735.0
2023-06-14 11:55:00,32.37,32.37,32.28,32.33,38268.0,30.9409,30.9409,30.8549,30.9027,38268.0
2023-06-14 12:00:00,32.33,32.35,32.25,32.26,31608.0,30.9027,30.9218,30.8262,30.8358,31608.0
2023-06-14 12:05:00,32.26,32.26,32.2,32.23,46734.0,30.8358,30.8358,30.7784,30.8071,46734.0
2023-06-14 12:10:00,32.22,32.34,32.21,32.32,36469.0,30.7975,30.9122,30.788,30.8931,36469.0
2023-06-14 12:15:00,32.31,32.38,32.31,32.36,39538.0,30.8835,30.9505,30.8835,30.9313,39538.0
2023-06-14 12:20:00,32.35,32.4,32.31,32.31,26137.0,30.9218,30.9696,30.8835,30.8835,26137.0
2023-06-14 12:25:00,32.31,32.31,32.24,32.24,39794.0,30.8835,30.8835,30.8166,30.8166,39794.0
2023-06-14 12:30:00,32.25,32.26,32.15,32.15,27706.0,30.8262,30.8358,30.7306,30.7306,27706.0
2023-06-14 12:35:00,32.16,32.25,32.15,32.25,38292.0,30.7402,30.8262,30.7306,30.8262,38292.0
2023-06-14 12:40:00,32.25,32.25,32.14,32.17,33028.0,30.8262,30.8262,30.7211,30.7497,33028.0
2023-06-14 12:45:00,32.16,32.28,32.16,32.24,40570.0,30.7402,30.8549,30.7402,30.8166,40570.0
2023-06-14 12:50:00,32.24,32.34,32.23,32.32,58095.0,30.8166,30.9122,30.8071,30.8931,58095.0
2023-06-14 12:55:00,32.3,32.31,32.24,32.27,42354.0,30.874,30.8835,30.8166,30.8453,42354.0
2023-06-14 13:00:00,32.26,32.31,32.26,32.28,22887.0,30.8358,30.8835,30.8358,30.8549,22887.0
2023-06-14 13:05:00,32.27,32.34,32.26,32.3,28393.0,30.8453,30.9122,30.8358,30.874,28393.0
2023-06-14 13:10:00,32.3,32.3,32.2,32.22,39167.0,30.874,30.874,30.7784,30.7975,39167.0
2023-06-14 13:15:00,32.21,32.26,32.19,32.22,33499.0,30.788,30.8358,30.7688,30.7975,33499.0
2023-06-14 13:20:00,32.21,32.23,32.17,32.22,27512.0,30.788,30.8071,30.7497,30.7975,27512.0
2023-06-14 13:25:00,32.21,32.24,32.19,32.23,32904.0,30.788,30.8166,30.7688,30.8071,32904.0
2023-06-14 13:30:00,32.22,32.23,32.19,32.21,25546.0,30.7975,30.8071,30.7688,30.788,25546.0
2023-06-14 13:35:00,32.21,32.24,32.19,32.23,30820.0,30.788,30.8166,30.7688,30.8071,30820.0
2023-06-14 13:40:00,32.23,32.28,32.2,32.23,34230.0,30.8071,30.8549,30.7784,30.8071,34230.0
2023-06-14 13:45:00,32.22,32.26,32.21,32.24,32545.0,30.7975,30.8358,30.788,30.8166,32545.0
2023-06-14 13:50:00,32.25,32.27,32.2,32.25,39119.0,30.8262,30.8453,30.7784,30.8262,39119.0
2023-06-14 13:55:00,32.25,32.25,32.15,32.17,47848.0,30.8262,30.8262,30.7306,30.7497,47848.0
2023-06-14 14:00:00,32.15,32.16,31.93,32.04,110075.0,30.7306,30.7402,30.5203,30.6255,110075.0
2023-06-14 14:05:00,32.01,32.02,31.85,31.96,73066.0,30.5968,30.6064,30.4439,30.549,73066.0
2023-06-14 14:10:00,31.97,32.02,31.87,31.97,111087.0,30.5586,30.6064,30.463,30.5586,111087.0
2023-06-14 14:15:00,31.98,31.98,31.88,31.93,49764.0,30.5681,30.5681,30.4725,30.5203,49764.0
2023-06-14 14:20:00,31.93,32.01,31.88,31.9,45070.0,30.5203,30.5968,30.4725,30.4916,45070.0
2023-06-14 14:25:00,31.9,31.92,31.8,31.85,54460.0,30.4916,30.5108,30.3961,30.4439,54460.0
2023-06-14 14:30:00,31.85,31.88,31.78,31.79,54320.0,30.4439,30.4725,30.3769,30.3865,54320.0
2023-06-14 14:35:00,31.79,31.93,31.78,31.86,61769.0,30.3865,30.5203,30.3769,30.4534,61769.0
2023-06-14 14:40:00,31.87,32.01,31.85,31.98,65525.0,30.463,30.5968,30.4439,30.5681,65525.0
2023-06-14 14:45:00,31.98,32.04,31.92,32.04,40001.0,30.5681,30.6255,30.5108,30.6255,40001.0
2023-06-14 14:50:00,32.04,32.11,31.97,32.04,41149.0,30.6255,30.6924,30.5586,30.6255,41149.0
2023-06-14 14:55:00,32.03,32.08,32.0,32.03,43860.0,30.6159,30.6637,30.5872,30.6159,43860.0
2023-06-14 15:00:00,32.04,32.13,32.03,32.11,111729.0,30.6255,30.7115,30.6159,30.6924,111729.0
2023-06-14 15:05:00,32.11,32.22,32.1,32.16,71799.0,30.6924,30.7975,30.6828,30.7402,71799.0
2023-06-14 15:10:00,32.16,32.18,32.1,32.12,68291.0,30.7402,30.7593,30.6828,30.7019,68291.0
2023-06-14 15:15:00,32.12,32.12,32.0,32.08,78216.0,30.7019,30.7019,30.5872,30.6637,78216.0
2023-06-14 15:20:00,32.07,32.24,32.04,32.16,80945.0,30.6541,30.8166,30.6255,30.7402,80945.0
2023-06-14 15:25:00,32.17,32.24,32.16,32.17,63665.0,30.7497,30.8166,30.7402,30.7497,63665.0
2023-06-14 15:30:00,32.16,32.23,32.09,32.2,53905.0,30.7402,30.8071,30.6733,30.7784,53905.0
2023-06-14 15:35:00,32.2,32.23,32.16,32.16,73491.0,30.7784,30.8071,30.7402,30.7402,73491.0
2023-06-14 15:40:00,32.16,32.19,32.11,32.13,75969.0,30.7402,30.7688,30.6924,30.7115,75969.0
2023-06-14 15:45:00,32.13,32.16,32.04,32.05,169879.0,30.7115,30.7402,30.6255,30.635,169879.0
2023-06-14 15:50:00,32.05,32.1,31.96,32.07,197026.0,30.635,30.6828,30.549,30.6541,197026.0
2023-06-14 15:55:00,32.07,32.11,32.04,32.05,397557.0,30.6541,30.6924,30.6255,30.635,397557.0
2023-06-15 09:30:00,32.13,32.46,32.12,32.38,151508.0,30.7115,31.0269,30.7019,30.9505,151508.0
2023-06-15 09:35:00,32.38,32.57,32.34,32.55,92978.0,30.9505,31.1321,30.9122,31.113,92978.0
2023-06-15 09:40:00,32.55,32.61,32.47,32.54,87044.0,31.113,31.1703,31.0365,31.1034,87044.0
2023-06-15 09:45:00,32.55,32.57,32.49,32.55,69869.0,31.113,31.1321,31.0556,31.113,69869.0
2023-06-15 09:50:00,32.56,32.62,32.42,32.44,100095.0,31.1225,31.1799,30.9887,31.0078,100095.0
2023-06-15 09:55:00,32.44,32.64,32.42,32.63,96348.0,31.0078,31.199,30.9887,31.1894,96348.0
2023-06-15 10:00:00,32.63,32.71,32.57,32.66,89119.0,31.1894,31.2659,31.1321,31.2181,89119.0
2023-06-15 10:05:00,32.67,32.74,32.58,32.67,89276.0,31.2277,31.2946,31.1416,31.2277,89276.0
2023-06-15 10:10:00,32.68,32.7,32.61,32.62,35676.0,31.2372,31.2563,31.1703,31.1799,35676.0
2023-06-15 10:15:00,32.62,32.65,32.55,32.65,78480.0,31.1799,31.2085,31.113,31.2085,78480.0
2023-06-15 10:20:00,32.65,32.65,32.54,32.56,68443.0,31.2085,31.2085,31.1034,31.1225,68443.0
2023-06-15 10:25:00,32.57,32.64,32.57,32.58,53457.0,31.1321,31.199,31.1321,31.1416,53457.0
2023-06-15 10:30:00,32.59,32.66,32.59,32.65,60668.0,31.1512,31.2181,31.1512,31.2085,60668.0
2023-06-15 10:35:00,32.65,32.67,32.56,32.59,64718.0,31.2085,31.2277,31.1225,31.1512,64718.0
2023-06-15 10:40:00,32.59,32.7,32.55,32.66,64056.0,31.1512,31.2563,31.113,31.2181,64056.0
2023-06-15 10:45:00,32.66,32.7,32.64,32.65,54678.0,31.2181,31.2563,31.199,31.2085,54678.0
2023-06-15 10:50:00,32.65,32.65,32.57,32.6,83217.0,31.2085,31.2085,31.1321,31.1607,83217.0
2023-06-15 10:55:00,32.6,32.67,32.58,32.66,36715.0,31.1607,31.2277,31.1416,31.2181,36715.0
2023-06-15 11:00:00,32.66,32.72,32.66,32.72,42047.0,31.2181,31.2754,31.2181,31.2754,42047.0
2023-06-15 11:05:00,32.72,32.72,32.63,32.66,67114.0,31.2754,31.2754,31.1894,31.2181,67114.0
2023-06-15 11:10:00,32.66,32.76,32.63,32.72,46862.0,31.2181,31.3137,31.1894,31.2754,46862.0
2023-06-15 11:15:00,32.72,32.85,32.71,32.77,89999.0,31.2754,31.3997,31.2659,31.3232,89999.0
2023-06-15 11:20:00,32.77,32.91,32.77,32.86,74554.0,31.3232,31.4571,31.3232,31.4093,74554.0
2023-06-15 11:25:00,32.86,32.88,32.83,32.87,38557.0,31.4093,31.4284,31.3806,31.4188,38557.0
2023-06-15 11:30:00,32.86,32.91,32.79,32.79,46447.0,31.4093,31.4571,31.3424,31.3424,46447.0
2023-06-15 11:35:00,32.8,32.9,32.76,32.9,119529.0,31.3519,31.4475,31.3137,31.4475,119529.0
2023-06-15 11:40:00,32.9,32.91,32.86,32.86,36714.0,31.4475,31.4571,31.4093,31.4093,36714.0
2023-06-15 11:45:00,32.86,32.9,32.78,32.79,70439.0,31.4093,31.4475,31.3328,31.3424,70439.0
2023-06-15 11:50:00,32.79,32.82,32.76,32.8,45161.0,31.3424,31.371,31.3137,31.3519,45161.0
2023-06-15 11:55:00,32.81,32.82,32.73,32.78,49744.0,31.3615,31.371,31.285,31.3328,49744.0
2023-06-15 12:00:00,32.78,32.78,32.63,32.64,80240.0,31.3328,31.3328,31.1894,31.199,80240.0
2023-06-15 12:05:00,32.64,32.68,32.61,32.68,53731.0,31.199,31.2372,31.1703,31.2372,53731.0
2023-06-15 12:10:00,32.68,32.68,32.6,32.64,33749.0,31.2372,31.2372,31.1607,31.199,33749.0
2023-06-15 12:15:00,32.64,32.66,32.62,32.64,29015.0,31.199,31.2181,31.1799,31.199,29015.0
2023-06-15 12:20:00,32.63,32.65,32.58,32.59,34532.0,31.1894,31.2085,31.1416,31.1512,34532.0
2023-06-15 12:25:00,32.59,32.65,32.57,32.64,29292.0,31.1512,31.2085,31.1321,31.199,29292.0
2023-06-15 12:30:00,32.65,32.66,32.59,32.61,29573.0,31.2085,31.2181,31.1512,31.1703,29573.0
2023-06-15 12:35:00,32.61,32.66,32.57,32.58,82381.0,31.1703,31.2181,31.1321,31.1416,82381.0
2023-06-15 12:40:00,32.58,32.59,32.54,32.55,58636.0,31.1416,31.1512,31.1034,31.113,58636.0
2023-06-15 12:45:00,32.55,32.57,32.52,32.55,33059.0,31.113,31.1321,31.0843,31.113,33059.0
2023-06-15 12:50:00,32.55,32.55,32.49,32.52,29098.0,31.113,31.113,31.0556,31.0843,29098.0
2023-06-15 12:55:00,32.53,32.53,32.48,32.52,35557.0,31.0938,31.0938,31.046,31.0843,35557.0
2023-06-15 13:00:00,32.52,32.53,32.46,32.47,24728.0,31.0843,31.0938,31.0269,31.0365,24728.0
2023-06-15 13:05:00,32.46,32.48,32.39,32.4,38382.0,31.0269,31.046,30.96,30.9696,38382.0
2023-06-15 13:10:00,32.41,32.49,32.41,32.48,31897.0,30.9791,31.0556,30.9791,31.046,31897.0
2023-06-15 13:15:00,32.48,32.5,32.44,32.47,32743.0,31.046,31.0652,31.0078,31.0365,32743.0
2023-06-15 13:20:00,32.47,32.49,32.44,32.44,43617.0,31.0365,31.0556,31.0078,31.0078,43617.0
2023-06-15 13:25:00,32.45,32.45,32.41,32.45,31987.0,31.0174,31.0174,30.9791,31.0174,31987.0
2023-06-15 13:30:00,32.44,32.51,32.43,32.5,58036.0,31.0078,31.0747,30.9983,31.0652,58036.0
2023-06-15 13:35:00,32.51,32.52,32.46,32.52,35456.0,31.0747,31.0843,31.0269,31.0843,35456.0
2023-06-15 13:40:00,32.52,32.57,32.49,32.57,32021.0,31.0843,31.1321,31.0556,31.1321,32021.0
2023-06-15 13:45:00,32.57,32.61,32.56,32.61,41841.0,31.1321,31.1703,31.1225,31.1703,41841.0
2023-06-15 13:50:00,32.61,32.62,32.58,32.6,23007.0,31.1703,31.1799,31.1416,31.1607,23007.0
2023-06-15 13:55:00,32.59,32.61,32.56,32.56,61554.0,31.1512,31.1703,31.1225,31.1225,61554.0
2023-06-15 14:00:00,32.57,32.61,32.53,32.55,43466.0,31.1321,31.1703,31.0938,31.113,43466.0
2023-06-15 14:05:00,32.55,32.59,32.54,32.57,30332.0,31.113,31.1512,31.1034,31.1321,30332.0
2023-06-15 14:10:00,32.57,32.66,32.56,32.63,36592.0,31.1321,31.2181,31.1225,31.1894,36592.0
2023-06-15 14:15:00,32.63,32.66,32.61,32.64,68667.0,31.1894,31.2181,31.1703,31.199,68667.0
2023-06-15 14:20:00,32.64,32.69,32.61,32.69,28516.0,31.199,31.2468,31.1703,31.2468,28516.0
2023-06-15 14:25:00,32.69,32.73,32.67,32.73,66615.0,31.2468,31.285,31.2277,31.285,66615.0
2023-06-15 14:30:00,32.73,32.79,32.7,32.76,50327.0,31.285,31.3424,31.2563,31.3137,50327.0
2023-06-15 14:35:00,32.76,32.83,32.76,32.79,75925.0,31.3137,31.3806,31.3137,31.3424,75925.0
2023-06-15 14:40:00,32.79,32.83,32.77,32.83,47814.0,31.3424,31.3806,31.3232,31.3806,47814.0
2023-06-15 14:45:00,32.82,32.83,32.78,32.81,44134.0,31.371,31.3806,31.3328,31.3615,44134.0
2023-06-15 14:50:00,32.81,32.9,32.8,32.9,54291.0,31.3615,31.4475,31.3519,31.4475,54291.0
2023-06-15 14:55:00,32.9,32.94,32.89,32.93,80941.0,31.4475,31.4857,31.4379,31.4762,80941.0
2023-06-15 15:00:00,32.93,32.94,32.88,32.93,77251.0,31.4762,31.4857,31.4284,31.4762,77251.0
2023-06-15 15:05:00,32.93,32.94,32.87,32.92,65945.0,31.4762,31.4857,31.4188,31.4666,65945.0
2023-06-15 15:10:00,32.91,32.91,32.85,32.88,78322.0,31.4571,31.4571,31.3997,31.4284,78322.0
2023-06-15 15:15:00,32.88,32.89,32.77,32.77,68243.0,31.4284,31.4379,31.3232,31.3232,68243.0
2023-06-15 15:20:00,32.77,32.77,32.72,32.75,74831.0,31.3232,31.3232,31.2754,31.3041,74831.0
2023-06-15 15:25:00,32.75,32.79,32.73,32.79,52741.0,31.3041,31.3424,31.285,31.3424,52741.0
2023-06-15 15:30:00,32.79,32.8,32.74,32.75,55242.0,31.3424,31.3519,31.2946,31.3041,55242.0
2023-06-15 15:35:00,32.74,32.75,32.66,32.66,75714.0,31.2946,31.3041,31.2181,31.2181,75714.0
2023-06-15 15:40:00,32.67,32.77,32.66,32.76,76565.0,31.2277,31.3232,31.2181,31.3137,76565.0
2023-06-15 15:45:00,32.76,32.79,32.7,32.73,129381.0,31.3137,31.3424,31.2563,31.285,129381.0
2023-06-15 15:50:00,32.74,32.81,32.74,32.77,212364.0,31.2946,31.3615,31.2946,31.3232,212364.0
2023-06-15 15:55:00,32.76,32.77,32.66,32.73,437574.0,31.3137,31.3232,31.2181,31.285,437574.0
2023-06-16 09:30:00,32.76,32.87,32.65,32.87,1288551.0,31.3137,31.4188,31.2085,31.4188,1288551.0
2023-06-16 09:35:00,32.86,32.91,32.63,32.68,70265.0,31.4093,31.4571,31.1894,31.2372,70265.0
2023-06-16 09:40:00,32.69,32.74,32.55,32.61,147028.0,31.2468,31.2946,31.113,31.1703,147028.0
2023-06-16 09:45:00,32.61,32.62,32.45,32.6,72085.0,31.1703,31.1799,31.0174,31.1607,72085.0
2023-06-16 09:50:00,32.6,32.68,32.54,32.63,60932.0,31.1607,31.2372,31.1034,31.1894,60932.0
2023-06-16 09:55:00,32.63,32.67,32.49,32.56,48579.0,31.1894,31.2277,31.0556,31.1225,48579.0
2023-06-16 10:00:00,32.58,32.69,32.57,32.68,35081.0,31.1416,31.2468,31.1321,31.2372,35081.0
2023-06-16 10:05:00,32.68,32.71,32.58,32.7,80605.0,31.2372,31.2659,31.1416,31.2563,80605.0
2023-06-16 10:10:00,32.71,32.82,32.69,32.7,56901.0,31.2659,31.371,31.2468,31.2563,56901.0
2023-06-16 10:15:00,32.69,32.81,32.68,32.71,50676.0,31.2468,31.3615,31.2372,31.2659,50676.0
2023-06-16 10:20:00,32.7,32.82,32.69,32.77,60260.0,31.2563,31.371,31.2468,31.3232,60260.0
2023-06-16 10:25:00,32.77,32.79,32.68,32.78,48089.0,31.3232,31.3424,31.2372,31.3328,48089.0
2023-06-16 10:30:00,32.79,32.85,32.77,32.84,88428.0,31.3424,31.3997,31.3232,31.3901,88428.0
2023-06-16 10:35:00,32.83,32.83,32.63,32.66,43755.0,31.3806,31.3806,31.1894,31.2181,43755.0
2023-06-16 10:40:00,32.67,32.67,32.53,32.54,34617.0,31.2277,31.2277,31.0938,31.1034,34617.0
2023-06-16 10:45:00,32.54,32.63,32.54,32.63,33677.0,31.1034,31.1894,31.1034,31.1894,33677.0
2023-06-16 10:50:00,32.63,32.68,32.61,32.67,37619.0,31.1894,31.2372,31.1703,31.2277,37619.0
2023-06-16 10:55:00,32.68,32.69,32.66,32.69,27399.0,31.2372,31.2468,31.2181,31.2468,27399.0
2023-06-16 11:00:00,32.69,32.69,32.59,32.63,44501.0,31.2468,31.2468,31.1512,31.1894,44501.0
2023-06-16 11:05:00,32.64,32.65,32.53,32.63,33985.0,31.199,31.2085,31.0938,31.1894,33985.0
2023-06-16 11:10:00,32.63,32.67,32.58,32.61,87982.0,31.1894,31.2277,31.1416,31.1703,87982.0
2023-06-16 11:15:00,32.61,32.61,32.53,32.55,39119.0,31.1703,31.1703,31.0938,31.113,39119.0
2023-06-16 11:20:00,32.54,32.55,32.43,32.44,74272.0,31.1034,31.113,30.9983,31.0078,74272.0
2023-06-16 11:25:00,32.43,32.48,32.41,32.46,43645.0,30.9983,31.046,30.9791,31.0269,43645.0
2023-06-16 11:30:00,32.47,32.58,32.47,32.56,45333.0,31.0365,31.1416,31.0365,31.1225,45333.0
2023-06-16 11:35:00,32.56,32.56,32.39,32.4,43036.0,31.1225,31.1225,30.96,30.9696,43036.0
2023-06-16 11:40:00,32.4,32.51,32.39,32.47,55053.0,30.9696,31.0747,30.96,31.0365,55053.0
2023-06-16 11:45:00,32.48,32.5,32.38,32.39,44443.0,31.046,31.0652,30.9505,30.96,44443.0
2023-06-16 11:50:00,32.38,32.43,32.32,32.43,59737.0,30.9505,30.9983,30.8931,30.9983,59737.0
2023-06-16 11:55:00,32.43,32.48,32.42,32.44,76963.0,30.9983,31.046,30.9887,31.0078,76963.0
2023-06-16 12:00:00,32.45,32.53,32.43,32.51,37155.0,31.0174,31.0938,30.9983,31.0747,37155.0
2023-06-16 12:05:00,32.51,32.51,32.42,32.44,28765.0,31.0747,31.0747,30.9887,31.0078,28765.0
2023-06-16 12:10:00,32.45,32.49,32.43,32.47,28694.0,31.0174,31.0556,30.9983,31.0365,28694.0
2023-06-16 12:15:00,32.47,32.62,32.47,32.62,78244.0,31.0365,31.1799,31.0365,31.1799,78244.0
2023-06-16 12:20:00,32.62,32.68,32.6,32.66,34250.0,31.1799,31.2372,31.1607,31.2181,34250.0
2023-06-16 12:25:00,32.68,32.7,32.66,32.69,31871.0,31.2372,31.2563,31.2181,31.2468,31871.0
2023-06-16 12:30:00,32.69,32.73,32.67,32.7,38405.0,31.2468,31.285,31.2277,31.2563,38405.0
2023-06-16 12:35:00,32.7,32.71,32.66,32.68,20916.0,31.2563,31.2659,31.2181,31.2372,20916.0
2023-06-16 12:40:00,32.69,32.73,32.68,32.69,37389.0,31.2468,31.285,31.2372,31.2468,37389.0
2023-06-16 12:45:00,32.69,32.77,32.68,32.76,71665.0,31.2468,31.3232,31.2372,31.3137,71665.0
2023-06-16 12:50:00,32.76,32.78,32.73,32.77,22050.0,31.3137,31.3328,31.285,31.3232,22050.0
2023-06-16 12:55:00,32.78,32.81,32.77,32.78,35162.0,31.3328,31.3615,31.3232,31.3328,35162.0
2023-06-16 13:00:00,32.78,32.84,32.77,32.83,60182.0,31.3328,31.3901,31.3232,31.3806,60182.0
2023-06-16 13:05:00,32.82,32.83,32.79,32.81,37430.0,31.371,31.3806,31.3424,31.3615,37430.0
2023-06-16 13:10:00,32.82,32.82,32.79,32.82,24218.0,31.371,31.371,31.3424,31.371,24218.0
2023-06-16 13:15:00,32.83,32.85,32.8,32.82,51865.0,31.3806,31.3997,31.3519,31.371,51865.0
2023-06-16 13:20:00,32.81,32.83,32.76,32.8,26643.0,31.3615,31.3806,31.3137,31.3519,26643.0
2023-06-16 13:25:00,32.79,32.83,32.78,32.8,24713.0,31.3424,31.3806,31.3328,31.3519,24713.0
2023-06-16 13:30:00,32.8,32.8,32.74,32.77,47731.0,31.3519,31.3519,31.2946,31.3232,47731.0
2023-06-16 13:35:00,32.77,32.81,32.77,32.79,21238.0,31.3232,31.3615,31.3232,31.3424,21238.0
2023-06-16 13:40:00,32.79,32.82,32.76,32.82,22989.0,31.3424,31.371,31.3137,31.371,22989.0
2023-06-16 13:45:00,32.82,32.83,32.78,32.79,23047.0,31.371,31.3806,31.3328,31.3424,23047.0
2023-06-16 13:50:00,32.8,32.84,32.79,32.83,28555.0,31.3519,31.3901,31.3424,31.3806,28555.0
2023-06-16 13:55:00,32.83,32.85,32.81,32.85,44933.0,31.3806,31.3997,31.3615,31.3997,44933.0
2023-06-16 14:00:00,32.84,32.84,32.78,32.83,46335.0,31.3901,31.3901,31.3328,31.3806,46335.0
2023-06-16 14:05:00,32.83,32.93,32.83,32.87,73567.0,31.3806,31.4762,31.3806,31.4188,73567.0
2023-06-16 14:10:00,32.87,32.89,32.79,32.79,49518.0,31.4188,31.4379,31.3424,31.3424,49518.0
2023-06-16 14:15:00,32.79,32.86,32.78,32.84,17805.0,31.3424,31.4093,31.3328,31.3901,17805.0
2023-06-16 14:20:00,32.85,32.86,32.81,32.84,27016.0,31.3997,31.4093,31.3615,31.3901,27016.0
2023-06-16 14:25:00,32.83,32.85,32.79,32.84,32013.0,31.3806,31.3997,31.3424,31.3901,32013.0
2023-06-16 14:30:00,32.84,32.84,32.76,32.78,35767.0,31.3901,31.3901,31.3137,31.3328,35767.0
2023-06-16 14:35:00,32.77,32.77,32.72,32.73,46993.0,31.3232,31.3232,31.2754,31.285,46993.0
2023-06-16 14:40:00,32.73,32.75,32.7,32.73,33262.0,31.285,31.3041,31.2563,31.285,33262.0
2023-06-16 14:45:00,32.73,32.74,32.67,32.68,28778.0,31.285,31.2946,31.2277,31.2372,28778.0
2023-06-16 14:50:00,32.68,32.72,32.68,32.7,31663.0,31.2372,31.2754,31.2372,31.2563,31663.0
2023-06-16 14:55:00,32.7,32.7,32.64,32.64,44488.0,31.2563,31.2563,31.199,31.199,44488.0
2023-06-16 15:00:00,32.64,32.65,32.58,32.62,44566.0,31.199,31.2085,31.1416,31.1799,44566.0
2023-06-16 15:05:00,32.62,32.62,32.51,32.52,48566.0,31.1799,31.1799,31.0747,31.0843,48566.0
2023-06-16 15:10:00,32.52,32.53,32.46,32.47,63885.0,31.0843,31.0938,31.0269,31.0365,63885.0
2023-06-16 15:15:00,32.47,32.51,32.44,32.45,61865.0,31.0365,31.0747,31.0078,31.0174,61865.0
2023-06-16 15:20:00,32.46,32.51,32.46,32.48,53702.0,31.0269,31.0747,31.0269,31.046,53702.0
2023-06-16 15:25:00,32.47,32.49,32.44,32.48,73408.0,31.0365,31.0556,31.0078,31.046,73408.0
2023-06-16 15:30:00,32.48,32.5,32.45,32.48,74153.0,31.046,31.0652,31.0174,31.046,74153.0
2023-06-16 15:35:00,32.48,32.59,32.47,32.58,76127.0,31.046,31.1512,31.0365,31.1416,76127.0
2023-06-16 15:40:00,32.58,32.59,32.53,32.55,112568.0,31.1416,31.1512,31.0938,31.113,112568.0
2023-06-16 15:45:00,32.55,32.58,32.53,32.54,150911.0,31.113,31.1416,31.0938,31.1034,150911.0
2023-06-16 15:50:00,32.53,32.6,32.48,32.59,243220.0,31.0938,31.1607,31.046,31.1512,243220.0
2023-06-16 15:55:00,32.59,32.64,32.54,32.59,444951.0,31.1512,31.199,31.1034,31.1512,444951.0
2023-06-20 09:30:00,32.21,32.28,31.86,31.88,185389.0,30.788,30.8549,30.4534,30.4725,185389.0
2023-06-20 09:35:00,31.88,32.05,31.76,31.88,119097.0,30.4725,30.635,30.3578,30.4725,119097.0
2023-06-20 09:40:00,31.89,31.94,31.65,31.82,170269.0,30.4821,30.5299,30.2527,30.4152,170269.0
2023-06-20 09:45:00,31.81,31.81,31.69,31.73,75246.0,30.4056,30.4056,30.2909,30.3292,75246.0
2023-06-20 09:50:00,31.72,31.78,31.63,31.73,67891.0,30.3196,30.3769,30.2336,30.3292,67891.0
2023-06-20 09:55:00,31.73,31.86,31.68,31.79,120697.0,30.3292,30.4534,30.2814,30.3865,120697.0
2023-06-20 10:00:00,31.79,31.86,31.67,31.68,87910.0,30.3865,30.4534,30.2718,30.2814,87910.0
2023-06-20 10:05:00,31.68,31.76,31.67,31.68,69508.0,30.2814,30.3578,30.2718,30.2814,69508.0
2023-06-20 10:10:00,31.67,31.71,31.61,31.7,70351.0,30.2718,30.31,30.2145,30.3005,70351.0
2023-06-20 10:15:00,31.7,31.73,31.58,31.61,65291.0,30.3005,30.3292,30.1858,30.2145,65291.0
2023-06-20 10:20:00,31.61,31.62,31.46,31.48,81993.0,30.2145,30.224,30.0711,30.0902,81993.0
2023-06-20 10:25:00,31.47,31.48,31.3,31.32,98504.0,30.0806,30.0902,29.9181,29.9373,98504.0
2023-06-20 10:30:00,31.32,31.51,31.3,31.49,89231.0,29.9373,30.1189,29.9181,30.0998,89231.0
2023-06-20 10:35:00,31.48,31.49,31.28,31.29,127939.0,30.0902,30.0998,29.899,29.9086,127939.0
2023-06-20 10:40:00,31.29,31.42,31.26,31.4,81837.0,29.9086,30.0328,29.8799,30.0137,81837.0
2023-06-20 10:45:00,31.4,31.42,31.26,31.34,80916.0,30.0137,30.0328,29.8799,29.9564,80916.0
2023-06-20 10:50:00,31.33,31.45,31.32,31.45,74239.0,29.9468,30.0615,29.9373,30.0615,74239.0
2023-06-20 10:55:00,31.45,31.47,31.4,31.43,53276.0,30.0615,30.0806,30.0137,30.0424,53276.0
2023-06-20 11:00:00,31.44,31.49,31.4,31.42,124395.0,30.052,30.0998,30.0137,30.0328,124395.0
2023-06-20 11:05:00,31.41,31.44,31.36,31.4,66565.0,30.0233,30.052,29.9755,30.0137,66565.0
2023-06-20 11:10:00,31.4,31.4,31.36,31.4,44527.0,30.0137,30.0137,29.9755,30.0137,44527.0
2023-06-20 11:15:00,31.4,31.45,31.3,31.34,53872.0,30.0137,30.0615,29.9181,29.9564,53872.0
2023-06-20 11:20:00,31.34,31.42,31.33,31.34,52031.0,29.9564,30.0328,29.9468,29.9564,52031.0
2023-06-20 11:25:00,31.34,31.37,31.32,31.34,45518.0,29.9564,29.985,29.9373,29.9564,45518.0
2023-06-20 11:30:00,31.34,31.38,31.3,31.37,45898.0,29.9564,29.9946,29.9181,29.985,45898.0
2023-06-20 11:35:00,31.37,31.43,31.33,31.35,60086.0,29.985,30.0424,29.9468,29.9659,60086.0
2023-06-20 11:40:00,31.35,31.43,31.35,31.42,30664.0,29.9659,30.0424,29.9659,30.0328,30664.0
2023-06-20 11:45:00,31.42,31.48,31.41,31.47,51771.0,30.0328,30.0902,30.0233,30.0806,51771.0
2023-06-20 11:50:00,31.46,31.49,31.42,31.45,46861.0,30.0711,30.0998,30.0328,30.0615,46861.0
2023-06-20 11:55:00,31.45,31.49,31.37,31.38,72080.0,30.0615,30.0998,29.985,29.9946,72080.0
2023-06-20 12:00:00,31.38,31.43,31.36,31.39,74487.0,29.9946,30.0424,29.9755,30.0042,74487.0
2023-06-20 12:05:00,31.38,31.41,31.3,31.34,71652.0,29.9946,30.0233,29.9181,29.9564,71652.0
2023-06-20 12:10:00,31.34,31.42,31.33,31.35,51160.0,29.9564,30.0328,29.9468,29.9659,51160.0
2023-06-20 12:15:00,31.34,31.4,31.3,31.37,94229.0,29.9564,30.0137,29.9181,29.985,94229.0
2023-06-20 12:20:00,31.37,31.42,31.37,31.39,47555.0,29.985,30.0328,29.985,30.0042,47555.0
2023-06-20 12:25:00,31.39,31.48,31.38,31.45,55235.0,30.0042,30.0902,29.9946,30.0615,55235.0
2023-06-20 12:30:00,31.45,31.46,31.38,31.43,42237.0,30.0615,30.0711,29.9946,30.0424,42237.0
2023-06-20 12:35:00,31.42,31.48,31.41,31.42,36247.0,30.0328,30.0902,30.0233,30.0328,36247.0
2023-06-20 12:40:00,31.42,31.45,31.38,31.38,37795.0,30.0328,30.0615,29.9946,29.9946,37795.0
2023-06-20 12:45:00,31.38,31.41,31.35,31.39,43653.0,29.9946,30.0233,29.9659,30.0042,43653.0
2023-06-20 12:50:00,31.39,31.42,31.37,31.38,43971.0,30.0042,30.0328,29.985,29.9946,43971.0
2023-06-20 12:55:00,31.38,31.47,31.38,31.47,31564.0,29.9946,30.0806,29.9946,30.0806,31564.0
2023-06-20 13:00:00,31.46,31.55,31.46,31.51,57635.0,30.0711,30.1571,30.0711,30.1189,57635.0
2023-06-20 13:05:00,31.5,31.51,31.45,31.45,50227.0,30.1093,30.1189,30.0615,30.0615,50227.0
2023-06-20 13:10:00,31.45,31.47,31.42,31.45,34620.0,30.0615,30.0806,30.0328,30.0615,34620.0
2023-06-20 13:15:00,31.46,31.51,31.45,31.5,41560.0,30.0711,30.1189,30.0615,30.1093,41560.0
2023-06-20 13:20:00,31.51,31.55,31.49,31.52,37425.0,30.1189,30.1571,30.0998,30.1284,37425.0
2023-06-20 13:25:00,31.52,31.53,31.47,31.49,36061.0,30.1284,30.138,30.0806,30.0998,36061.0
2023-06-20 13:30:00,31.49,31.55,31.47,31.51,40825.0,30.0998,30.1571,30.0806,30.1189,40825.0
2023-06-20 13:35:00,31.52,31.53,31.49,31.51,21622.0,30.1284,30.138,30.0998,30.1189,21622.0
2023-06-20 13:40:00,31.5,31.53,31.46,31.46,36128.0,30.1093,30.138,30.0711,30.0711,36128.0
2023-06-20 13:45:00,31.46,31.51,31.45,31.49,35403.0,30.0711,30.1189,30.0615,30.0998,35403.0
2023-06-20 13:50:00,31.49,31.51,31.47,31.47,31165.0,30.0998,30.1189,30.0806,30.0806,31165.0
2023-06-20 13:55:00,31.48,31.52,31.47,31.49,32561.0,30.0902,30.1284,30.0806,30.0998,32561.0
2023-06-20 14:00:00,31.49,31.52,31.46,31.48,36333.0,30.0998,30.1284,30.0711,30.0902,36333.0
2023-06-20 14:05:00,31.49,31.49,31.42,31.46,37691.0,30.0998,30.0998,30.0328,30.0711,37691.0
2023-06-20 14:10:00,31.46,31.52,31.45,31.52,37408.0,30.0711,30.1284,30.0615,30.1284,37408.0
2023-06-20 14:15:00,31.52,31.53,31.48,31.5,29778.0,30.1284,30.138,30.0902,30.1093,29778.0
2023-06-20 14:20:00,31.51,31.55,31.5,31.53,73413.0,30.1189,30.1571,30.1093,30.138,73413.0
2023-06-20 14:25:00,31.53,31.56,31.51,31.53,245002.0,30.138,30.1667,30.1189,30.138,245002.0
2023-06-20 14:30:00,31.53,31.55,31.5,31.54,55856.0,30.138,30.1571,30.1093,30.1475,55856.0
2023-06-20 14:35:00,31.54,31.55,31.49,31.5,78542.0,30.1475,30.1571,30.0998,30.1093,78542.0
2023-06-20 14:40:00,31.49,31.5,31.44,31.48,55796.0,30.0998,30.1093,30.052,30.0902,55796.0
2023-06-20 14:45:00,31.48,31.5,31.47,31.49,52522.0,30.0902,30.1093,30.0806,30.0998,52522.0
2023-06-20 14:50:00,31.49,31.5,31.47,31.5,26453.0,30.0998,30.1093,30.0806,30.1093,26453.0
2023-06-20 14:55:00,31.5,31.5,31.44,31.45,83905.0,30.1093,30.1093,30.052,30.0615,83905.0
2023-06-20 15:00:00,31.46,31.48,31.44,31.47,49539.0,30.0711,30.0902,30.052,30.0806,49539.0
2023-06-20 15:05:00,31.47,31.51,31.46,31.48,62038.0,30.0806,30.1189,30.0711,30.0902,62038.0
2023-06-20 15:10:00,31.47,31.51,31.46,31.5,39799.0,30.0806,30.1189,30.0711,30.1093,39799.0
2023-06-20 15:15:00,31.5,31.51,31.47,31.48,75382.0,30.1093,30.1189,30.0806,30.0902,75382.0
2023-06-20 15:20:00,31.49,31.54,31.47,31.53,72142.0,30.0998,30.1475,30.0806,30.138,72142.0
2023-06-20 15:25:00,31.53,31.55,31.51,31.53,48063.0,30.138,30.1571,30.1189,30.138,48063.0
2023-06-20 15:30:00,31.53,31.55,31.49,31.49,116194.0,30.138,30.1571,30.0998,30.0998,116194.0
2023-06-20 15:35:00,31.5,31.52,31.48,31.49,87850.0,30.1093,30.1284,30.0902,30.0998,87850.0
2023-06-20 15:40:00,31.49,31.53,31.48,31.53,87420.0,30.0998,30.138,30.0902,30.138,87420.0
2023-06-20 15:45:00,31.53,31.58,31.53,31.58,127076.0,30.138,30.1858,30.138,30.1858,127076.0
2023-06-20 15:50:00,31.58,31.61,31.53,31.53,191317.0,30.1858,30.2145,30.138,30.138,191317.0
2023-06-20 15:55:00,31.53,31.54,31.47,31.48,637950.0,30.138,30.1475,30.0806,30.0902,637950.0
2023-06-21 09:30:00,31.27,31.29,31.09,31.21,149155.0,29.8895,29.9086,29.7174,29.8321,149155.0
2023-06-21 09:35:00,31.22,31.41,31.2,31.4,67822.0,29.8417,30.0233,29.8226,30.0137,67822.0
2023-06-21 09:40:00,31.41,31.43,31.29,31.38,88404.0,30.0233,30.0424,29.9086,29.9946,88404.0
2023-06-21 09:45:00,31.38,31.54,31.37,31.5,79764.0,29.9946,30.1475,29.985,30.1093,79764.0
2023-06-21 09:50:00,31.51,31.71,31.51,31.66,130297.0,30.1189,30.31,30.1189,30.2622,130297.0
2023-06-21 09:55:00,31.65,31.69,31.58,31.68,130545.0,30.2527,30.2909,30.1858,30.2814,130545.0
2023-06-21 10:00:00,31.68,31.77,31.65,31.71,155151.0,30.2814,30.3674,30.2527,30.31,155151.0
2023-06-21 10:05:00,31.71,31.8,31.69,31.78,343177.0,30.31,30.3961,30.2909,30.3769,343177.0
2023-06-21 10:10:00,31.78,31.98,31.78,31.93,191769.0,30.3769,30.5681,30.3769,30.5203,191769.0
2023-06-21 10:15:00,31.93,32.1,31.92,32.07,116078.0,30.5203,30.6828,30.5108,30.6541,116078.0
2023-06-21 10:20:00,32.08,32.16,32.03,32.15,145379.0,30.6637,30.7402,30.6159,30.7306,145379.0
2023-06-21 10:25:00,32.15,32.21,32.1,32.19,150618.0,30.7306,30.788,30.6828,30.7688,150618.0
2023-06-21 10:30:00,32.19,32.24,32.14,32.18,136741.0,30.7688,30.8166,30.7211,30.7593,136741.0
2023-06-21 10:35:00,32.18,32.19,32.06,32.08,70255.0,30.7593,30.7688,30.6446,30.6637,70255.0
2023-06-21 10:40:00,32.08,32.13,32.01,32.02,46653.0,30.6637,30.7115,30.5968,30.6064,46653.0
2023-06-21 10:45:00,32.01,32.15,31.99,32.1,73600.0,30.5968,30.7306,30.5777,30.6828,73600.0
2023-06-21 10:50:00,32.1,32.16,32.02,32.15,64259.0,30.6828,30.7402,30.6064,30.7306,64259.0
2023-06-21 10:55:00,32.14,32.2,32.1,32.19,61423.0,30.7211,30.7784,30.6828,30.7688,61423.0
2023-06-21 11:00:00,32.2,32.31,32.2,32.23,127317.0,30.7784,30.8835,30.7784,30.8071,127317.0
2023-06-21 11:05:00,32.24,32.31,32.22,32.3,71160.0,30.8166,30.8835,30.7975,30.874,71160.0
2023-06-21 11:10:00,32.31,32.38,32.28,32.35,74622.0,30.8835,30.9505,30.8549,30.9218,74622.0
2023-06-21 11:15:00,32.35,32.37,32.21,32.22,65976.0,30.9218,30.9409,30.788,30.7975,65976.0
2023-06-21 11:20:00,32.22,32.3,32.2,32.24,72359.0,30.7975,30.874,30.7784,30.8166,72359.0
2023-06-21 11:25:00,32.24,32.38,32.23,32.36,55071.0,30.8166,30.9505,30.8071,30.9313,55071.0
2023-06-21 11:30:00,32.35,32.38,32.28,32.36,44014.0,30.9218,30.9505,30.8549,30.9313,44014.0
2023-06-21 11:35:00,32.37,32.44,32.36,32.41,38818.0,30.9409,31.0078,30.9313,30.9791,38818.0
2023-06-21 11:40:00,32.41,32.44,32.33,32.34,66021.0,30.9791,31.0078,30.9027,30.9122,66021.0
2023-06-21 11:45:00,32.33,32.38,32.24,32.28,78524.0,30.9027,30.9505,30.8166,30.8549,78524.0
2023-06-21 11:50:00,32.27,32.41,32.24,32.38,60227.0,30.8453,30.9791,30.8166,30.9505,60227.0
2023-06-21 11:55:00,32.38,32.43,32.37,32.41,57428.0,30.9505,30.9983,30.9409,30.9791,57428.0
2023-06-21 12:00:00,32.4,32.45,32.37,32.4,32415.0,30.9696,31.0174,30.9409,30.9696,32415.0
2023-06-21 12:05:00,32.4,32.43,32.37,32.4,50308.0,30.9696,30.9983,30.9409,30.9696,50308.0
2023-06-21 12:10:00,32.42,32.42,32.3,32.32,37281.0,30.9887,30.9887,30.874,30.8931,37281.0
2023-06-21 12:15:00,32.33,32.34,32.25,32.26,40733.0,30.9027,30.9122,30.8262,30.8358,40733.0
2023-06-21 12:20:00,32.25,32.34,32.23,32.34,33037.0,30.8262,30.9122,30.8071,30.9122,33037.0
2023-06-21 12:25:00,32.34,32.37,32.31,32.36,23901.0,30.9122,30.9409,30.8835,30.9313,23901.0
2023-06-21 12:30:00,32.37,32.38,32.3,32.3,44199.0,30.9409,30.9505,30.874,30.874,44199.0
2023-06-21 12:35:00,32.3,32.31,32.25,32.31,54782.0,30.874,30.8835,30.8262,30.8835,54782.0
2023-06-21 12:40:00,32.31,32.36,32.3,32.34,40008.0,30.8835,30.9313,30.874,30.9122,40008.0
2023-06-21 12:45:00,32.35,32.36,32.32,32.33,46506.0,30.9218,30.9313,30.8931,30.9027,46506.0
2023-06-21 12:50:00,32.34,32.4,32.33,32.34,23234.0,30.9122,30.9696,30.9027,30.9122,23234.0
2023-06-21 12:55:00,32.34,32.37,32.3,32.31,41964.0,30.9122,30.9409,30.874,30.8835,41964.0
2023-06-21 13:00:00,32.31,32.37,32.28,32.35,41537.0,30.8835,30.9409,30.8549,30.9218,41537.0
2023-06-21 13:05:00,32.34,32.35,32.27,32.33,28513.0,30.9122,30.9218,30.8453,30.9027,28513.0
2023-06-21 13:10:00,32.33,32.34,32.28,32.3,18573.0,30.9027,30.9122,30.8549,30.874,18573.0
2023-06-21 13:15:00,32.3,32.33,32.29,32.3,39584.0,30.874,30.9027,30.8644,30.874,39584.0
2023-06-21 13:20:00,32.3,32.31,32.26,32.27,27692.0,30.874,30.8835,30.8358,30.8453,27692.0
2023-06-21 13:25:00,32.27,32.3,32.25,32.27,37441.0,30.8453,30.874,30.8262,30.8453,37441.0
2023-06-21 13:30:00,32.28,32.3,32.26,32.29,32345.0,30.8549,30.874,30.8358,30.8644,32345.0
2023-06-21 13:35:00,32.29,32.31,32.27,32.29,19862.0,30.8644,30.8835,30.8453,30.8644,19862.0
2023-06-21 13:40:00,32.29,32.3,32.23,32.24,23248.0,30.8644,30.874,30.8071,30.8166,23248.0
2023-06-21 13:45:00,32.24,32.29,32.24,32.27,26134.0,30.8166,30.8644,30.8166,30.8453,26134.0
2023-06-21 13:50:00,32.26,32.26,32.22,32.23,26344.0,30.8358,30.8358,30.7975,30.8071,26344.0
2023-06-21 13:55:00,32.22,32.23,32.18,32.23,17398.0,30.7975,30.8071,30.7593,30.8071,17398.0
2023-06-21 14:00:00,32.22,32.22,32.18,32.21,16325.0,30.7975,30.7975,30.7593,30.788,16325.0
2023-06-21 14:05:00,32.2,32.23,32.2,32.22,19706.0,30.7784,30.8071,30.7784,30.7975,19706.0
2023-06-21 14:10:00,32.22,32.25,32.18,32.2,44496.0,30.7975,30.8262,30.7593,30.7784,44496.0
2023-06-21 14:15:00,32.21,32.23,32.19,32.23,28037.0,30.788,30.8071,30.7688,30.8071,28037.0
2023-06-21 14:20:00,32.23,32.28,32.23,32.27,29541.0,30.8071,30.8549,30.8071,30.8453,29541.0
2023-06-21 14:25:00,32.27,32.28,32.23,32.26,28160.0,30.8453,30.8549,30.8071,30.8358,28160.0
2023-06-21 14:30:00,32.26,32.3,32.26,32.29,30207.0,30.8358,30.874,30.8358,30.8644,30207.0
2023-06-21 14:35:00,32.29,32.3,32.26,32.3,18493.0,30.8644,30.874,30.8358,30.874,18493.0
2023-06-21 14:40:00,32.3,32.34,32.3,32.32,42291.0,30.874,30.9122,30.874,30.8931,42291.0
2023-06-21 14:45:00,32.31,32.33,32.27,32.33,32804.0,30.8835,30.9027,30.8453,30.9027,32804.0
2023-06-21 14:50:00,32.33,32.35,32.27,32.27,54314.0,30.9027,30.9218,30.8453,30.8453,54314.0
2023-06-21 14:55:00,32.27,32.29,32.23,32.23,28561.0,30.8453,30.8644,30.8071,30.8071,28561.0
2023-06-21 15:00:00,32.22,32.26,32.2,32.2,32523.0,30.7975,30.8358,30.7784,30.7784,32523.0
2023-06-21 15:05:00,32.2,32.23,32.18,32.2,29587.0,30.7784,30.8071,30.7593,30.7784,29587.0
2023-06-21 15:10:00,32.21,32.24,32.19,32.2,29200.0,30.788,30.8166,30.7688,30.7784,29200.0
2023-06-21 15:15:00,32.2,32.23,32.2,32.21,37168.0,30.7784,30.8071,30.7784,30.788,37168.0
2023-06-21 15:20:00,32.22,32.22,32.15,32.15,41145.0,30.7975,30.7975,30.7306,30.7306,41145.0
2023-06-21 15:25:00,32.15,32.19,32.14,32.17,53237.0,30.7306,30.7688,30.7211,30.7497,53237.0
2023-06-21 15:30:00,32.17,32.2,32.15,32.17,45173.0,30.7497,30.7784,30.7306,30.7497,45173.0
2023-06-21 15:35:00,32.17,32.22,32.13,32.16,99524.0,30.7497,30.7975,30.7115,30.7402,99524.0
2023-06-21 15:40:00,32.15,32.22,32.14,32.18,53429.0,30.7306,30.7975,30.7211,30.7593,53429.0
2023-06-21 15:45:00,32.17,32.17,32.07,32.09,126960.0,30.7497,30.7497,30.6541,30.6733,126960.0
2023-06-21 15:50:00,32.09,32.11,31.97,31.98,235324.0,30.6733,30.6924,30.5586,30.5681,235324.0
2023-06-21 15:55:00,31.98,31.99,31.9,31.92,710730.0,30.5681,30.5777,30.4916,30.5108,710730.0
2023-06-22 09:30:00,31.5,31.53,31.33,31.37,194955.0,30.1093,30.138,29.9468,29.985,194955.0
2023-06-22 09:35:00,31.35,31.41,31.09,31.11,156585.0,29.9659,30.0233,29.7174,29.7365,156585.0
2023-06-22 09:40:00,31.11,31.12,30.98,31.05,101313.0,29.7365,29.7461,29.6123,29.6792,101313.0
2023-06-22 09:45:00,31.07,31.09,30.87,30.89,121466.0,29.6983,29.7174,29.5071,29.5262,121466.0
2023-06-22 09:50:00,30.89,31.1,30.88,31.02,103474.0,29.5262,29.727,29.5167,29.6505,103474.0
2023-06-22 09:55:00,31.01,31.19,30.99,31.19,65164.0,29.6409,29.813,29.6218,29.813,65164.0
2023-06-22 10:00:00,31.19,31.19,31.01,31.08,72043.0,29.813,29.813,29.6409,29.7079,72043.0
2023-06-22 10:05:00,31.09,31.25,31.08,31.23,74921.0,29.7174,29.8703,29.7079,29.8512,74921.0
2023-06-22 10:10:00,31.23,31.33,31.23,31.27,53498.0,29.8512,29.9468,29.8512,29.8895,53498.0
2023-06-22 10:15:00,31.27,31.27,31.18,31.22,63098.0,29.8895,29.8895,29.8034,29.8417,63098.0
2023-06-22 10:20:00,31.23,31.29,31.2,31.21,42766.0,29.8512,29.9086,29.8226,29.8321,42766.0
2023-06-22 10:25:00,31.22,31.31,31.19,31.28,31294.0,29.8417,29.9277,29.813,29.899,31294.0
2023-06-22 10:30:00,31.27,31.34,31.23,31.33,28322.0,29.8895,29.9564,29.8512,29.9468,28322.0
2023-06-22 10:35:00,31.32,31.37,31.26,31.3,63743.0,29.9373,29.985,29.8799,29.9181,63743.0
2023-06-22 10:40:00,31.31,31.31,31.19,31.26,49773.0,29.9277,29.9277,29.813,29.8799,49773.0
2023-06-22 10:45:00,31.25,31.26,31.18,31.21,61768.0,29.8703,29.8799,29.8034,29.8321,61768.0
2023-06-22 10:50:00,31.21,31.33,31.21,31.28,33525.0,29.8321,29.9468,29.8321,29.899,33525.0
2023-06-22 10:55:00,31.27,31.32,31.24,31.32,26415.0,29.8895,29.9373,29.8608,29.9373,26415.0
2023-06-22 11:00:00,31.32,31.39,31.27,31.29,46698.0,29.9373,30.0042,29.8895,29.9086,46698.0
2023-06-22 11:05:00,31.29,31.29,31.05,31.06,73826.0,29.9086,29.9086,29.6792,29.6887,73826.0
2023-06-22 11:10:00,31.06,31.07,31.01,31.05,43648.0,29.6887,29.6983,29.6409,29.6792,43648.0
2023-06-22 11:15:00,31.05,31.07,31.01,31.05,71103.0,29.6792,29.6983,29.6409,29.6792,71103.0
2023-06-22 11:20:00,31.05,31.11,31.01,31.02,68961.0,29.6792,29.7365,29.6409,29.6505,68961.0
2023-06-22 11:25:00,31.02,31.09,31.01,31.07,50737.0,29.6505,29.7174,29.6409,29.6983,50737.0
2023-06-22 11:30:00,31.08,31.11,31.05,31.07,69586.0,29.7079,29.7365,29.6792,29.6983,69586.0
2023-06-22 11:35:00,31.1,31.15,31.04,31.04,98786.0,29.727,29.7748,29.6696,29.6696,98786.0
2023-06-22 11:40:00,31.05,31.12,31.04,31.08,32575.0,29.6792,29.7461,29.6696,29.7079,32575.0
2023-06-22 11:45:00,31.08,31.1,31.04,31.05,21842.0,29.7079,29.727,29.6696,29.6792,21842.0
2023-06-22 11:50:00,31.05,31.13,31.05,31.13,26843.0,29.6792,29.7556,29.6792,29.7556,26843.0
2023-06-22 11:55:00,31.13,31.14,31.0,31.05,168260.0,29.7556,29.7652,29.6314,29.6792,168260.0
2023-06-22 12:00:00,31.05,31.17,31.04,31.17,66314.0,29.6792,29.7939,29.6696,29.7939,66314.0
2023-06-22 12:05:00,31.16,31.2,31.15,31.2,26407.0,29.7843,29.8226,29.7748,29.8226,26407.0
2023-06-22 12:10:00,31.2,31.21,31.17,31.18,24965.0,29.8226,29.8321,29.7939,29.8034,24965.0
2023-06-22 12:15:00,31.19,31.2,31.13,31.14,33904.0,29.813,29.8226,29.7556,29.7652,33904.0
2023-06-22 12:20:00,31.14,31.18,31.1,31.17,42727.0,29.7652,29.8034,29.727,29.7939,42727.0
2023-06-22 12:25:00,31.17,31.22,31.15,31.19,27800.0,29.7939,29.8417,29.7748,29.813,27800.0
2023-06-22 12:30:00,31.18,31.2,31.15,31.15,18353.0,29.8034,29.8226,29.7748,29.7748,18353.0
2023-06-22 12:35:00,31.15,31.18,31.13,31.14,22275.0,29.7748,29.8034,29.7556,29.7652,22275.0
2023-06-22 12:40:00,31.14,31.18,31.11,31.12,19303.0,29.7652,29.8034,29.7365,29.7461,19303.0
2023-06-22 12:45:00,31.12,31.15,31.08,31.14,22260.0,29.7461,29.7748,29.7079,29.7652,22260.0
2023-06-22 12:50:00,31.14,31.15,31.11,31.11,20741.0,29.7652,29.7748,29.7365,29.7365,20741.0
2023-06-22 12:55:00,31.11,31.19,31.11,31.19,28526.0,29.7365,29.813,29.7365,29.813,28526.0
2023-06-22 13:00:00,31.18,31.19,31.15,31.16,28821.0,29.8034,29.813,29.7748,29.7843,28821.0
2023-06-22 13:05:00,31.17,31.18,31.14,31.14,43611.0,29.7939,29.8034,29.7652,29.7652,43611.0
2023-06-22 13:10:00,31.15,31.19,31.12,31.19,18070.0,29.7748,29.813,29.7461,29.813,18070.0
2023-06-22 13:15:00,31.19,31.24,31.18,31.22,37424.0,29.813,29.8608,29.8034,29.8417,37424.0
2023-06-22 13:20:00,31.21,31.29,31.19,31.28,27264.0,29.8321,29.9086,29.813,29.899,27264.0
2023-06-22 13:25:00,31.28,31.32,31.26,31.29,42829.0,29.899,29.9373,29.8799,29.9086,42829.0
2023-06-22 13:30:00,31.29,31.35,31.27,31.28,62328.0,29.9086,29.9659,29.8895,29.899,62328.0
2023-06-22 13:35:00,31.28,31.32,31.27,31.31,21912.0,29.899,29.9373,29.8895,29.9277,21912.0
2023-06-22 13:40:00,31.3,31.33,31.28,31.33,19957.0,29.9181,29.9468,29.899,29.9468,19957.0
2023-06-22 13:45:00,31.33,31.33,31.3,31.33,22478.0,29.9468,29.9468,29.9181,29.9468,22478.0
2023-06-22 13:50:00,31.33,31.33,31.24,31.26,27824.0,29.9468,29.9468,29.8608,29.8799,27824.0
2023-06-22 13:55:00,31.25,31.26,31.21,31.23,14453.0,29.8703,29.8799,29.8321,29.8512,14453.0
2023-06-22 14:00:00,31.23,31.25,31.2,31.21,23952.0,29.8512,29.8703,29.8226,29.8321,23952.0
2023-06-22 14:05:00,31.22,31.25,31.18,31.18,29968.0,29.8417,29.8703,29.8034,29.8034,29968.0
2023-06-22 14:10:00,31.19,31.23,31.18,31.22,23018.0,29.813,29.8512,29.8034,29.8417,23018.0
2023-06-22 14:15:00,31.23,31.23,31.19,31.21,40912.0,29.8512,29.8512,29.813,29.8321,40912.0
2023-06-22 14:20:00,31.2,31.25,31.2,31.25,32896.0,29.8226,29.8703,29.8226,29.8703,32896.0
2023-06-22 14:25:00,31.25,31.31,31.22,31.31,52013.0,29.8703,29.9277,29.8417,29.9277,52013.0
2023-06-22 14:30:00,31.3,31.32,31.25,31.26,45923.0,29.9181,29.9373,29.8703,29.8799,45923.0
2023-06-22 14:35:00,31.26,31.3,31.25,31.3,75548.0,29.8799,29.9181,29.8703,29.9181,75548.0
2023-06-22 14:40:00,31.31,31.31,31.24,31.24,27387.0,29.9277,29.9277,29.8608,29.8608,27387.0
2023-06-22 14:45:00,31.24,31.25,31.2,31.2,37002.0,29.8608,29.8703,29.8226,29.8226,37002.0
2023-06-22 14:50:00,31.2,31.21,31.16,31.19,23049.0,29.8226,29.8321,29.7843,29.813,23049.0
2023-06-22 14:55:00,31.19,31.22,31.18,31.21,19077.0,29.813,29.8417,29.8034,29.8321,19077.0
2023-06-22 15:00:00,31.21,31.23,31.2,31.21,32719.0,29.8321,29.8512,29.8226,29.8321,32719.0
2023-06-22 15:05:00,31.21,31.23,31.2,31.2,20173.0,29.8321,29.8512,29.8226,29.8226,20173.0
2023-06-22 15:10:00,31.21,31.23,31.18,31.19,54736.0,29.8321,29.8512,29.8034,29.813,54736.0
2023-06-22 15:15:00,31.19,31.2,31.17,31.18,49465.0,29.813,29.8226,29.7939,29.8034,49465.0
2023-06-22 15:20:00,31.18,31.18,31.13,31.16,57876.0,29.8034,29.8034,29.7556,29.7843,57876.0
2023-06-22 15:25:00,31.16,31.16,31.08,31.09,64026.0,29.7843,29.7843,29.7079,29.7174,64026.0
2023-06-22 15:30:00,31.08,31.17,31.05,31.17,101933.0,29.7079,29.7939,29.6792,29.7939,101933.0
2023-06-22 15:35:00,31.17,31.22,31.16,31.2,114107.0,29.7939,29.8417,29.7843,29.8226,114107.0
2023-06-22 15:40:00,31.2,31.25,31.19,31.24,82422.0,29.8226,29.8703,29.813,29.8608,82422.0
2023-06-22 15:45:00,31.24,31.26,31.22,31.24,128398.0,29.8608,29.8799,29.8417,29.8608,128398.0
2023-06-22 15:50:00,31.25,31.27,31.2,31.24,224885.0,29.8703,29.8895,29.8226,29.8608,224885.0
2023-06-22 15:55:00,31.24,31.29,31.22,31.28,442722.0,29.8608,29.9086,29.8417,29.899,442722.0
2023-06-23 09:30:00,30.23,30.36,30.04,30.27,449548.0,28.8954,29.0196,28.7138,28.9336,449548.0
2023-06-23 09:35:00,30.26,30.46,30.23,30.45,154935.0,28.9241,29.1152,28.8954,29.1057,154935.0
2023-06-23 09:40:00,30.45,30.63,30.44,30.57,165297.0,29.1057,29.2777,29.0961,29.2204,165297.0
2023-06-23 09:45:00,30.57,30.7,30.53,30.58,116810.0,29.2204,29.3446,29.1821,29.2299,116810.0
2023-06-23 09:50:00,30.59,30.69,30.57,30.62,89313.0,29.2395,29.3351,29.2204,29.2682,89313.0
2023-06-23 09:55:00,30.62,30.65,30.54,30.61,112297.0,29.2682,29.2968,29.1917,29.2586,112297.0
2023-06-23 10:00:00,30.61,30.65,30.53,30.57,194275.0,29.2586,29.2968,29.1821,29.2204,194275.0
2023-06-23 10:05:00,30.56,30.62,30.55,30.58,124276.0,29.2108,29.2682,29.2013,29.2299,124276.0
2023-06-23 10:10:00,30.58,30.58,30.49,30.55,214557.0,29.2299,29.2299,29.1439,29.2013,214557.0
2023-06-23 10:15:00,30.55,30.63,30.54,30.55,132126.0,29.2013,29.2777,29.1917,29.2013,132126.0
2023-06-23 10:20:00,30.55,30.64,30.55,30.62,90656.0,29.2013,29.2873,29.2013,29.2682,90656.0
2023-06-23 10:25:00,30.62,30.62,30.53,30.56,114344.0,29.2682,29.2682,29.1821,29.2108,114344.0
2023-06-23 10:30:00,30.57,30.64,30.53,30.64,118861.0,29.2204,29.2873,29.1821,29.2873,118861.0
2023-06-23 10:35:00,30.63,30.75,30.63,30.69,96011.0,29.2777,29.3924,29.2777,29.3351,96011.0
2023-06-23 10:40:00,30.7,30.71,30.59,30.65,113653.0,29.3446,29.3542,29.2395,29.2968,113653.0
2023-06-23 10:45:00,30.66,30.71,30.59,30.61,79275.0,29.3064,29.3542,29.2395,29.2586,79275.0
2023-06-23 10:50:00,30.6,30.66,30.59,30.61,94678.0,29.249,29.3064,29.2395,29.2586,94678.0
2023-06-23 10:55:00,30.61,30.62,30.54,30.61,116210.0,29.2586,29.2682,29.1917,29.2586,116210.0
2023-06-23 11:00:00,30.6,30.67,30.53,30.66,63772.0,29.249,29.316,29.1821,29.3064,63772.0
2023-06-23 11:05:00,30.65,30.67,30.59,30.61,71940.0,29.2968,29.316,29.2395,29.2586,71940.0
2023-06-23 11:10:00,30.62,30.65,30.59,30.63,67617.0,29.2682,29.2968,29.2395,29.2777,67617.0
2023-06-23 11:15:00,30.64,30.65,30.59,30.62,67583.0,29.2873,29.2968,29.2395,29.2682,67583.0
2023-06-23 11:20:00,30.62,30.67,30.61,30.63,57062.0,29.2682,29.316,29.2586,29.2777,57062.0
2023-06-23 11:25:00,30.64,30.74,30.63,30.73,151166.0,29.2873,29.3829,29.2777,29.3733,151166.0
2023-06-23 11:30:00,30.72,30.72,30.65,30.72,54544.0,29.3637,29.3637,29.2968,29.3637,54544.0
2023-06-23 11:35:00,30.72,30.76,30.69,30.74,175175.0,29.3637,29.402,29.3351,29.3829,175175.0
2023-06-23 11:40:00,30.74,30.75,30.69,30.75,38971.0,29.3829,29.3924,29.3351,29.3924,38971.0
2023-06-23 11:45:00,30.75,30.77,30.72,30.73,39732.0,29.3924,29.4115,29.3637,29.3733,39732.0
2023-06-23 11:50:00,30.74,30.74,30.68,30.71,57416.0,29.3829,29.3829,29.3255,29.3542,57416.0
2023-06-23 11:55:00,30.71,30.79,30.7,30.79,47473.0,29.3542,29.4307,29.3446,29.4307,47473.0
2023-06-23 12:00:00,30.79,30.8,30.71,30.71,75807.0,29.4307,29.4402,29.3542,29.3542,75807.0
2023-06-23 12:05:00,30.72,30.72,30.64,30.72,50290.0,29.3637,29.3637,29.2873,29.3637,50290.0
2023-06-23 12:10:00,30.71,30.71,30.67,30.67,73421.0,29.3542,29.3542,29.316,29.316,73421.0
2023-06-23 12:15:00,30.67,30.71,30.66,30.7,51321.0,29.316,29.3542,29.3064,29.3446,51321.0
2023-06-23 12:20:00,30.7,30.75,30.69,30.71,33051.0,29.3446,29.3924,29.3351,29.3542,33051.0
2023-06-23 12:25:00,30.71,30.73,30.68,30.72,52378.0,29.3542,29.3733,29.3255,29.3637,52378.0
2023-06-23 12:30:00,30.71,30.77,30.71,30.72,45320.0,29.3542,29.4115,29.3542,29.3637,45320.0
2023-06-23 12:35:00,30.71,30.75,30.7,30.73,71827.0,29.3542,29.3924,29.3446,29.3733,71827.0
2023-06-23 12:40:00,30.74,30.76,30.71,30.72,37117.0,29.3829,29.402,29.3542,29.3637,37117.0
2023-06-23 12:45:00,30.72,30.75,30.7,30.73,67992.0,29.3637,29.3924,29.3446,29.3733,67992.0
2023-06-23 12:50:00,30.73,30.77,30.72,30.75,23907.0,29.3733,29.4115,29.3637,29.3924,23907.0
2023-06-23 12:55:00,30.76,30.76,30.69,30.75,43220.0,29.402,29.402,29.3351,29.3924,43220.0
2023-06-23 13:00:00,30.75,30.78,30.73,30.75,53470.0,29.3924,29.4211,29.3733,29.3924,53470.0
2023-06-23 13:05:00,30.75,30.75,30.7,30.74,114196.0,29.3924,29.3924,29.3446,29.3829,114196.0
2023-06-23 13:10:00,30.75,30.8,30.72,30.79,47729.0,29.3924,29.4402,29.3637,29.4307,47729.0
2023-06-23 13:15:00,30.79,30.79,30.74,30.76,45631.0,29.4307,29.4307,29.3829,29.402,45631.0
2023-06-23 13:20:00,30.77,30.83,30.77,30.8,35003.0,29.4115,29.4689,29.4115,29.4402,35003.0
2023-06-23 13:25:00,30.81,30.85,30.8,30.84,65969.0,29.4498,29.488,29.4402,29.4784,65969.0
2023-06-23 13:30:00,30.83,30.88,30.83,30.85,66641.0,29.4689,29.5167,29.4689,29.488,66641.0
2023-06-23 13:35:00,30.85,30.89,30.84,30.87,59384.0,29.488,29.5262,29.4784,29.5071,59384.0
2023-06-23 13:40:00,30.87,30.9,30.85,30.88,43880.0,29.5071,29.5358,29.488,29.5167,43880.0
2023-06-23 13:45:00,30.88,30.93,30.87,30.91,72209.0,29.5167,29.5645,29.5071,29.5454,72209.0
2023-06-23 13:50:00,30.92,30.94,30.88,30.91,55700.0,29.5549,29.574,29.5167,29.5454,55700.0
2023-06-23 13:55:00,30.91,30.93,30.88,30.9,55586.0,29.5454,29.5645,29.5167,29.5358,55586.0
2023-06-23 14:00:00,30.89,30.9,30.84,30.84,47649.0,29.5262,29.5358,29.4784,29.4784,47649.0
2023-06-23 14:05:00,30.85,30.85,30.77,30.78,59011.0,29.488,29.488,29.4115,29.4211,59011.0
2023-06-23 14:10:00,30.79,30.82,30.78,30.81,35342.0,29.4307,29.4593,29.4211,29.4498,35342.0
2023-06-23 14:15:00,30.82,30.85,30.8,30.84,37751.0,29.4593,29.488,29.4402,29.4784,37751.0
2023-06-23 14:20:00,30.84,30.85,30.82,30.84,79787.0,29.4784,29.488,29.4593,29.4784,79787.0
2023-06-23 14:25:00,30.84,30.85,30.79,30.79,67584.0,29.4784,29.488,29.4307,29.4307,67584.0
2023-06-23 14:30:00,30.79,30.79,30.72,30.73,64179.0,29.4307,29.4307,29.3637,29.3733,64179.0
2023-06-23 14:35:00,30.73,30.73,30.66,30.66,124178.0,29.3733,29.3733,29.3064,29.3064,124178.0
2023-06-23 14:40:00,30.67,30.67,30.6,30.6,89696.0,29.316,29.316,29.249,29.249,89696.0
2023-06-23 14:45:00,30.6,30.62,30.57,30.62,84660.0,29.249,29.2682,29.2204,29.2682,84660.0
2023-06-23 14:50:00,30.61,30.61,30.55,30.57,83171.0,29.2586,29.2586,29.2013,29.2204,83171.0
2023-06-23 14:55:00,30.56,30.59,30.54,30.58,72043.0,29.2108,29.2395,29.1917,29.2299,72043.0
2023-06-23 15:00:00,30.57,30.57,30.5,30.56,92099.0,29.2204,29.2204,29.1535,29.2108,92099.0
2023-06-23 15:05:00,30.56,30.62,30.56,30.62,52134.0,29.2108,29.2682,29.2108,29.2682,52134.0
2023-06-23 15:10:00,30.62,30.69,30.6,30.68,82339.0,29.2682,29.3351,29.249,29.3255,82339.0
2023-06-23 15:15:00,30.68,30.71,30.67,30.7,46377.0,29.3255,29.3542,29.316,29.3446,46377.0
2023-06-23 15:20:00,30.7,30.71,30.65,30.68,67309.0,29.3446,29.3542,29.2968,29.3255,67309.0
2023-06-23 15:25:00,30.67,30.68,30.65,30.67,61994.0,29.316,29.3255,29.2968,29.316,61994.0
2023-06-23 15:30:00,30.67,30.74,30.66,30.74,107381.0,29.316,29.3829,29.3064,29.3829,107381.0
2023-06-23 15:35:00,30.74,30.79,30.72,30.75,126431.0,29.3829,29.4307,29.3637,29.3924,126431.0
2023-06-23 15:40:00,30.75,30.75,30.71,30.73,123714.0,29.3924,29.3924,29.3542,29.3733,123714.0
2023-06-23 15:45:00,30.72,30.75,30.69,30.74,147769.0,29.3637,29.3924,29.3351,29.3829,147769.0
2023-06-23 15:50:00,30.74,30.85,30.73,30.82,490641.0,29.3829,29.488,29.3733,29.4593,490641.0
2023-06-23 15:55:00,30.82,30.9,30.81,30.89,556716.0,29.4593,29.5358,29.4498,29.5262,556716.0
2023-06-26 09:30:00,31.08,31.44,31.07,31.42,185489.0,29.7079,30.052,29.6983,30.0328,185489.0
2023-06-26 09:35:00,31.45,31.68,31.43,31.57,106609.0,30.0615,30.2814,30.0424,30.1762,106609.0
2023-06-26 09:40:00,31.56,31.71,31.55,31.62,102635.0,30.1667,30.31,30.1571,30.224,102635.0
2023-06-26 09:45:00,31.62,31.83,31.61,31.82,98446.0,30.224,30.4247,30.2145,30.4152,98446.0
2023-06-26 09:50:00,31.81,31.97,31.76,31.9,103645.0,30.4056,30.5586,30.3578,30.4916,103645.0
2023-06-26 09:55:00,31.89,31.9,31.77,31.85,81234.0,30.4821,30.4916,30.3674,30.4439,81234.0
2023-06-26 10:00:00,31.86,31.91,31.67,31.68,89606.0,30.4534,30.5012,30.2718,30.2814,89606.0
2023-06-26 10:05:00,31.68,31.75,31.61,31.62,62517.0,30.2814,30.3483,30.2145,30.224,62517.0
2023-06-26 10:10:00,31.62,31.68,31.56,31.68,59287.0,30.224,30.2814,30.1667,30.2814,59287.0
2023-06-26 10:15:00,31.68,31.78,31.65,31.69,55982.0,30.2814,30.3769,30.2527,30.2909,55982.0
2023-06-26 10:20:00,31.69,31.69,31.6,31.61,72927.0,30.2909,30.2909,30.2049,30.2145,72927.0
2023-06-26 10:25:00,31.61,31.66,31.59,31.62,43006.0,30.2145,30.2622,30.1953,30.224,43006.0
2023-06-26 10:30:00,31.62,31.65,31.58,31.63,80846.0,30.224,30.2527,30.1858,30.2336,80846.0
2023-06-26 10:35:00,31.62,31.63,31.54,31.56,30997.0,30.224,30.2336,30.1475,30.1667,30997.0
2023-06-26 10:40:00,31.56,31.69,31.49,31.64,64641.0,30.1667,30.2909,30.0998,30.2431,64641.0
2023-06-26 10:45:00,31.63,31.64,31.54,31.63,36537.0,30.2336,30.2431,30.1475,30.2336,36537.0
2023-06-26 10:50:00,31.63,31.66,31.59,31.61,36894.0,30.2336,30.2622,30.1953,30.2145,36894.0
2023-06-26 10:55:00,31.6,31.69,31.58,31.68,27543.0,30.2049,30.2909,30.1858,30.2814,27543.0
2023-06-26 11:00:00,31.68,31.75,31.65,31.7,26764.0,30.2814,30.3483,30.2527,30.3005,26764.0
2023-06-26 11:05:00,31.7,31.75,31.65,31.72,54351.0,30.3005,30.3483,30.2527,30.3196,54351.0
2023-06-26 11:10:00,31.73,31.77,31.72,31.73,42045.0,30.3292,30.3674,30.3196,30.3292,42045.0
2023-06-26 11:15:00,31.73,31.77,31.69,31.71,43656.0,30.3292,30.3674,30.2909,30.31,43656.0
2023-06-26 11:20:00,31.71,31.72,31.65,31.66,35005.0,30.31,30.3196,30.2527,30.2622,35005.0
2023-06-26 11:25:00,31.66,31.77,31.65,31.75,93433.0,30.2622,30.3674,30.2527,30.3483,93433.0
2023-06-26 11:30:00,31.75,31.82,31.71,31.71,42156.0,30.3483,30.4152,30.31,30.31,42156.0
2023-06-26 11:35:00,31.71,31.75,31.68,31.75,28675.0,30.31,30.3483,30.2814,30.3483,28675.0
2023-06-26 11:40:00,31.76,31.79,31.7,31.78,36615.0,30.3578,30.3865,30.3005,30.3769,36615.0
2023-06-26 11:45:00,31.78,31.84,31.77,31.83,42475.0,30.3769,30.4343,30.3674,30.4247,42475.0
2023-06-26 11:50:00,31.84,31.86,31.79,31.82,42987.0,30.4343,30.4534,30.3865,30.4152,42987.0
2023-06-26 11:55:00,31.82,31.84,31.79,31.8,30077.0,30.4152,30.4343,30.3865,30.3961,30077.0
2023-06-26 12:00:00,31.81,31.86,31.81,31.83,33064.0,30.4056,30.4534,30.4056,30.4247,33064.0
2023-06-26 12:05:00,31.83,31.88,31.77,31.82,44533.0,30.4247,30.4725,30.3674,30.4152,44533.0
2023-06-26 12:10:00,31.82,31.82,31.76,31.81,34415.0,30.4152,30.4152,30.3578,30.4056,34415.0
2023-06-26 12:15:00,31.8,31.83,31.75,31.82,38268.0,30.3961,30.4247,30.3483,30.4152,38268.0
2023-06-26 12:20:00,31.8,31.82,31.75,31.79,28961.0,30.3961,30.4152,30.3483,30.3865,28961.0
2023-06-26 12:25:00,31.79,31.79,31.73,31.75,43076.0,30.3865,30.3865,30.3292,30.3483,43076.0
2023-06-26 12:30:00,31.75,31.77,31.64,31.66,34276.0,30.3483,30.3674,30.2431,30.2622,34276.0
2023-06-26 12:35:00,31.66,31.73,31.64,31.72,24402.0,30.2622,30.3292,30.2431,30.3196,24402.0
2023-06-26 12:40:00,31.72,31.75,31.69,31.71,37981.0,30.3196,30.3483,30.2909,30.31,37981.0
2023-06-26 12:45:00,31.72,31.75,31.7,31.73,15354.0,30.3196,30.3483,30.3005,30.3292,15354.0
2023-06-26 12:50:00,31.73,31.76,31.72,31.73,19398.0,30.3292,30.3578,30.3196,30.3292,19398.0
2023-06-26 12:55:00,31.74,31.8,31.73,31.8,32039.0,30.3387,30.3961,30.3292,30.3961,32039.0
2023-06-26 13:00:00,31.79,31.82,31.77,31.78,33756.0,30.3865,30.4152,30.3674,30.3769,33756.0
2023-06-26 13:05:00,31.78,31.82,31.77,31.81,20911.0,30.3769,30.4152,30.3674,30.4056,20911.0
2023-06-26 13:10:00,31.82,31.82,31.78,31.79,32233.0,30.4152,30.4152,30.3769,30.3865,32233.0
2023-06-26 13:15:00,31.78,31.83,31.78,31.82,27959.0,30.3769,30.4247,30.3769,30.4152,27959.0
2023-06-26 13:20:00,31.83,31.83,31.8,31.8,16894.0,30.4247,30.4247,30.3961,30.3961,16894.0
2023-06-26 13:25:00,31.8,31.85,31.78,31.84,37015.0,30.3961,30.4439,30.3769,30.4343,37015.0
2023-06-26 13:30:00,31.85,31.85,31.74,31.76,37979.0,30.4439,30.4439,30.3387,30.3578,37979.0
2023-06-26 13:35:00,31.76,31.78,31.72,31.78,45936.0,30.3578,30.3769,30.3196,30.3769,45936.0
2023-06-26 13:40:00,31.79,31.84,31.77,31.79,37192.0,30.3865,30.4343,30.3674,30.3865,37192.0
2023-06-26 13:45:00,31.79,31.81,31.76,31.79,33257.0,30.3865,30.4056,30.3578,30.3865,33257.0
2023-06-26 13:50:00,31.79,31.82,31.77,31.78,16082.0,30.3865,30.4152,30.3674,30.3769,16082.0
2023-06-26 13:55:00,31.78,31.84,31.76,31.81,32425.0,30.3769,30.4343,30.3578,30.4056,32425.0
2023-06-26 14:00:00,31.81,31.86,31.79,31.86,27783.0,30.4056,30.4534,30.3865,30.4534,27783.0
2023-06-26 14:05:00,31.85,31.86,31.82,31.85,19337.0,30.4439,30.4534,30.4152,30.4439,19337.0
2023-06-26 14:10:00,31.84,31.85,31.81,31.82,20314.0,30.4343,30.4439,30.4056,30.4152,20314.0
2023-06-26 14:15:00,31.82,31.85,31.79,31.8,19881.0,30.4152,30.4439,30.3865,30.3961,19881.0
2023-06-26 14:20:00,31.8,31.85,31.8,31.85,25155.0,30.3961,30.4439,30.3961,30.4439,25155.0
2023-06-26 14:25:00,31.85,31.86,31.78,31.86,29179.0,30.4439,30.4534,30.3769,30.4534,29179.0
2023-06-26 14:30:00,31.86,31.92,31.85,31.92,19491.0,30.4534,30.5108,30.4439,30.5108,19491.0
2023-06-26 14:35:00,31.91,31.93,31.9,31.9,27086.0,30.5012,30.5203,30.4916,30.4916,27086.0
2023-06-26 14:40:00,31.9,31.94,31.89,31.93,22938.0,30.4916,30.5299,30.4821,30.5203,22938.0
2023-06-26 14:45:00,31.93,31.94,31.91,31.93,31638.0,30.5203,30.5299,30.5012,30.5203,31638.0
2023-06-26 14:50:00,31.93,31.96,31.91,31.96,25881.0,30.5203,30.549,30.5012,30.549,25881.0
2023-06-26 14:55:00,31.96,31.98,31.92,31.93,26077.0,30.549,30.5681,30.5108,30.5203,26077.0
2023-06-26 15:00:00,31.93,31.97,31.92,31.96,28112.0,30.5203,30.5586,30.5108,30.549,28112.0
2023-06-26 15:05:00,31.96,31.99,31.96,31.98,29514.0,30.549,30.5777,30.549,30.5681,29514.0
2023-06-26 15:10:00,31.99,32.0,31.96,31.96,38993.0,30.5777,30.5872,30.549,30.549,38993.0
2023-06-26 15:15:00,31.97,31.98,31.91,31.92,35974.0,30.5586,30.5681,30.5012,30.5108,35974.0
2023-06-26 15:20:00,31.93,31.96,31.91,31.96,42600.0,30.5203,30.549,30.5012,30.549,42600.0
2023-06-26 15:25:00,31.96,31.99,31.94,31.96,32901.0,30.549,30.5777,30.5299,30.549,32901.0
2023-06-26 15:30:00,31.96,31.98,31.94,31.96,39094.0,30.549,30.5681,30.5299,30.549,39094.0
2023-06-26 15:35:00,31.96,31.97,31.92,31.93,58466.0,30.549,30.5586,30.5108,30.5203,58466.0
2023-06-26 15:40:00,31.93,31.93,31.81,31.82,52337.0,30.5203,30.5203,30.4056,30.4152,52337.0
2023-06-26 15:45:00,31.81,31.81,31.71,31.74,132284.0,30.4056,30.4056,30.31,30.3387,132284.0
2023-06-26 15:50:00,31.73,31.74,31.69,31.71,132003.0,30.3292,30.3387,30.2909,30.31,132003.0
2023-06-26 15:55:00,31.72,31.72,31.65,31.67,260779.0,30.3196,30.3196,30.2527,30.2718,260779.0
2023-06-27 09:30:00,31.58,31.72,31.52,31.58,172858.0,30.1858,30.3196,30.1284,30.1858,172858.0
2023-06-27 09:35:00,31.58,31.67,31.36,31.62,70619.0,30.1858,30.2718,29.9755,30.224,70619.0
2023-06-27 09:40:00,31.62,31.81,31.6,31.75,94070.0,30.224,30.4056,30.2049,30.3483,94070.0
2023-06-27 09:45:00,31.74,31.74,31.6,31.69,96260.0,30.3387,30.3387,30.2049,30.2909,96260.0
2023-06-27 09:50:00,31.67,31.88,31.64,31.78,92406.0,30.2718,30.4725,30.2431,30.3769,92406.0
2023-06-27 09:55:00,31.77,31.93,31.75,31.93,200239.0,30.3674,30.5203,30.3483,30.5203,200239.0
2023-06-27 10:00:00,31.93,31.97,31.87,31.96,114029.0,30.5203,30.5586,30.463,30.549,114029.0
2023-06-27 10:05:00,31.97,32.06,31.92,32.0,85769.0,30.5586,30.6446,30.5108,30.5872,85769.0
2023-06-27 10:10:00,31.99,32.03,31.95,32.0,59977.0,30.5777,30.6159,30.5394,30.5872,59977.0
2023-06-27 10:15:00,32.0,32.09,32.0,32.07,81830.0,30.5872,30.6733,30.5872,30.6541,81830.0
2023-06-27 10:20:00,32.07,32.21,32.06,32.19,78289.0,30.6541,30.788,30.6446,30.7688,78289.0
2023-06-27 10:25:00,32.2,32.23,32.15,32.19,79427.0,30.7784,30.8071,30.7306,30.7688,79427.0
2023-06-27 10:30:00,32.19,32.36,32.19,32.3,84149.0,30.7688,30.9313,30.7688,30.874,84149.0
2023-06-27 10:35:00,32.3,32.31,32.21,32.26,53590.0,30.874,30.8835,30.788,30.8358,53590.0
2023-06-27 10:40:00,32.26,32.29,32.24,32.25,46330.0,30.8358,30.8644,30.8166,30.8262,46330.0
2023-06-27 10:45:00,32.25,32.36,32.25,32.34,71820.0,30.8262,30.9313,30.8262,30.9122,71820.0
2023-06-27 10:50:00,32.33,32.37,32.32,32.35,52928.0,30.9027,30.9409,30.8931,30.9218,52928.0
2023-06-27 10:55:00,32.34,32.41,32.34,32.37,68005.0,30.9122,30.9791,30.9122,30.9409,68005.0
2023-06-27 11:00:00,32.37,32.44,32.34,32.41,65051.0,30.9409,31.0078,30.9122,30.9791,65051.0
2023-06-27 11:05:00,32.41,32.45,32.38,32.41,83529.0,30.9791,31.0174,30.9505,30.9791,83529.0
2023-06-27 11:10:00,32.4,32.43,32.34,32.43,81321.0,30.9696,30.9983,30.9122,30.9983,81321.0
2023-06-27 11:15:00,32.43,32.45,32.39,32.42,62886.0,30.9983,31.0174,30.96,30.9887,62886.0
2023-06-27 11:20:00,32.42,32.44,32.39,32.43,50039.0,30.9887,31.0078,30.96,30.9983,50039.0
2023-06-27 11:25:00,32.42,32.43,32.33,32.36,47251.0,30.9887,30.9983,30.9027,30.9313,47251.0
2023-06-27 11:30:00,32.36,32.41,32.34,32.4,54654.0,30.9313,30.9791,30.9122,30.9696,54654.0
2023-06-27 11:35:00,32.4,32.48,32.39,32.48,61615.0,30.9696,31.046,30.96,31.046,61615.0
2023-06-27 11:40:00,32.48,32.52,32.27,32.29,101697.0,31.046,31.0843,30.8453,30.8644,101697.0
2023-06-27 11:45:00,32.29,32.29,32.23,32.25,49989.0,30.8644,30.8644,30.8071,30.8262,49989.0
2023-06-27 11:50:00,32.25,32.26,32.17,32.19,64812.0,30.8262,30.8358,30.7497,30.7688,64812.0
2023-06-27 11:55:00,32.19,32.19,32.12,32.14,25359.0,30.7688,30.7688,30.7019,30.7211,25359.0
2023-06-27 12:00:00,32.14,32.18,32.07,32.08,26216.0,30.7211,30.7593,30.6541,30.6637,26216.0
2023-06-27 12:05:00,32.08,32.09,32.03,32.07,30903.0,30.6637,30.6733,30.6159,30.6541,30903.0
2023-06-27 12:10:00,32.08,32.15,32.08,32.09,35773.0,30.6637,30.7306,30.6637,30.6733,35773.0
2023-06-27 12:15:00,32.09,32.09,32.03,32.06,35298.0,30.6733,30.6733,30.6159,30.6446,35298.0
2023-06-27 12:20:00,32.06,32.11,32.05,32.11,21537.0,30.6446,30.6924,30.635,30.6924,21537.0
2023-06-27 12:25:00,32.12,32.17,32.06,32.06,37609.0,30.7019,30.7497,30.6446,30.6446,37609.0
2023-06-27 12:30:00,32.07,32.11,32.04,32.1,32877.0,30.6541,30.6924,30.6255,30.6828,32877.0
2023-06-27 12:35:00,32.11,32.16,32.07,32.14,37379.0,30.6924,30.7402,30.6541,30.7211,37379.0
2023-06-27 12:40:00,32.15,32.15,32.07,32.08,20129.0,30.7306,30.7306,30.6541,30.6637,20129.0
2023-06-27 12:45:00,32.07,32.09,32.05,32.09,18763.0,30.6541,30.6733,30.635,30.6733,18763.0
2023-06-27 12:50:00,32.09,32.11,32.01,32.02,32156.0,30.6733,30.6924,30.5968,30.6064,32156.0
2023-06-27 12:55:00,32.01,32.03,31.96,31.96,36379.0,30.5968,30.6159,30.549,30.549,36379.0
2023-06-27 13:00:00,31.97,32.01,31.96,31.99,26540.0,30.5586,30.5968,30.549,30.5777,26540.0
2023-06-27 13:05:00,31.99,31.99,31.92,31.94,22885.0,30.5777,30.5777,30.5108,30.5299,22885.0
2023-06-27 13:10:00,31.94,32.01,31.93,32.0,31125.0,30.5299,30.5968,30.5203,30.5872,31125.0
2023-06-27 13:15:00,31.99,32.01,31.96,31.97,20501.0,30.5777,30.5968,30.549,30.5586,20501.0
2023-06-27 13:20:00,31.98,32.07,31.98,32.05,62726.0,30.5681,30.6541,30.5681,30.635,62726.0
2023-06-27 13:25:00,32.05,32.06,32.0,32.02,33855.0,30.635,30.6446,30.5872,30.6064,33855.0
2023-06-27 13:30:00,32.02,32.04,32.01,32.01,56600.0,30.6064,30.6255,30.5968,30.5968,56600.0
2023-06-27 13:35:00,32.02,32.06,32.01,32.06,25482.0,30.6064,30.6446,30.5968,30.6446,25482.0
2023-06-27 13:40:00,32.05,32.09,32.05,32.08,86600.0,30.635,30.6733,30.635,30.6637,86600.0
2023-06-27 13:45:00,32.08,32.11,32.05,32.11,55656.0,30.6637,30.6924,30.635,30.6924,55656.0
2023-06-27 13:50:00,32.11,32.17,32.1,32.16,38726.0,30.6924,30.7497,30.6828,30.7402,38726.0
2023-06-27 13:55:00,32.15,32.17,32.12,32.16,36898.0,30.7306,30.7497,30.7019,30.7402,36898.0
2023-06-27 14:00:00,32.16,32.2,32.13,32.16,83494.0,30.7402,30.7784,30.7115,30.7402,83494.0
2023-06-27 14:05:00,32.16,32.18,32.1,32.15,108115.0,30.7402,30.7593,30.6828,30.7306,108115.0
2023-06-27 14:10:00,32.15,32.15,32.09,32.09,20980.0,30.7306,30.7306,30.6733,30.6733,20980.0
2023-06-27 14:15:00,32.09,32.1,32.04,32.08,112211.0,30.6733,30.6828,30.6255,30.6637,112211.0
2023-06-27 14:20:00,32.08,32.1,32.07,32.08,32210.0,30.6637,30.6828,30.6541,30.6637,32210.0
2023-06-27 14:25:00,32.07,32.08,32.04,32.05,152086.0,30.6541,30.6637,30.6255,30.635,152086.0
2023-06-27 14:30:00,32.05,32.06,32.0,32.0,51192.0,30.635,30.6446,30.5872,30.5872,51192.0
2023-06-27 14:35:00,32.01,32.11,32.0,32.11,247771.0,30.5968,30.6924,30.5872,30.6924,247771.0
2023-06-27 14:40:00,32.11,32.13,32.05,32.09,34583.0,30.6924,30.7115,30.635,30.6733,34583.0
2023-06-27 14:45:00,32.09,32.11,32.06,32.09,41939.0,30.6733,30.6924,30.6446,30.6733,41939.0
2023-06-27 14:50:00,32.09,32.12,32.09,32.11,24658.0,30.6733,30.7019,30.6733,30.6924,24658.0
2023-06-27 14:55:00,32.11,32.13,32.09,32.13,25708.0,30.6924,30.7115,30.6733,30.7115,25708.0
2023-06-27 15:00:00,32.13,32.18,32.11,32.17,50258.0,30.7115,30.7593,30.6924,30.7497,50258.0
2023-06-27 15:05:00,32.16,32.18,32.13,32.16,33888.0,30.7402,30.7593,30.7115,30.7402,33888.0
2023-06-27 15:10:00,32.15,32.16,32.13,32.16,126518.0,30.7306,30.7402,30.7115,30.7402,126518.0
2023-06-27 15:15:00,32.15,32.2,32.14,32.2,40125.0,30.7306,30.7784,30.7211,30.7784,40125.0
2023-06-27 15:20:00,32.2,32.21,32.15,32.18,86400.0,30.7784,30.788,30.7306,30.7593,86400.0
2023-06-27 15:25:00,32.18,32.36,32.17,32.36,125606.0,30.7593,30.9313,30.7497,30.9313,125606.0
2023-06-27 15:30:00,32.36,32.39,32.33,32.39,100708.0,30.9313,30.96,30.9027,30.96,100708.0
2023-06-27 15:35:00,32.4,32.44,32.38,32.43,120757.0,30.9696,31.0078,30.9505,30.9983,120757.0
2023-06-27 15:40:00,32.43,32.47,32.41,32.45,184356.0,30.9983,31.0365,30.9791,31.0174,184356.0
2023-06-27 15:45:00,32.45,32.47,32.42,32.47,164762.0,31.0174,31.0365,30.9887,31.0365,164762.0
2023-06-27 15:50:00,32.47,32.48,32.41,32.47,292041.0,31.0365,31.046,30.9791,31.0365,292041.0
2023-06-27 15:55:00,32.48,32.5,32.42,32.42,490239.0,31.046,31.0652,30.9887,30.9887,490239.0
2023-06-28 09:30:00,32.26,32.38,32.08,32.14,211334.0,30.8358,30.9505,30.6637,30.7211,211334.0
2023-06-28 09:35:00,32.14,32.17,32.01,32.04,126799.0,30.7211,30.7497,30.5968,30.6255,126799.0
2023-06-28 09:40:00,32.05,32.08,31.9,32.02,63715.0,30.635,30.6637,30.4916,30.6064,63715.0
2023-06-28 09:45:00,32.01,32.03,31.75,31.8,80270.0,30.5968,30.6159,30.3483,30.3961,80270.0
2023-06-28 09:50:00,31.8,32.0,31.78,31.98,66682.0,30.3961,30.5872,30.3769,30.5681,66682.0
2023-06-28 09:55:00,31.99,32.01,31.86,32.01,120829.0,30.5777,30.5968,30.4534,30.5968,120829.0
2023-06-28 10:00:00,32.01,32.03,31.95,32.02,25994.0,30.5968,30.6159,30.5394,30.6064,25994.0
2023-06-28 10:05:00,32.02,32.16,32.02,32.13,85586.0,30.6064,30.7402,30.6064,30.7115,85586.0
2023-06-28 10:10:00,32.14,32.16,32.08,32.16,51689.0,30.7211,30.7402,30.6637,30.7402,51689.0
2023-06-28 10:15:00,32.16,32.19,32.08,32.1,63038.0,30.7402,30.7688,30.6637,30.6828,63038.0
2023-06-28 10:20:00,32.09,32.13,31.99,32.0,78675.0,30.6733,30.7115,30.5777,30.5872,78675.0
2023-06-28 10:25:00,32.01,32.04,31.94,32.01,39445.0,30.5968,30.6255,30.5299,30.5968,39445.0
2023-06-28 10:30:00,31.99,32.15,31.97,32.08,145493.0,30.5777,30.7306,30.5586,30.6637,145493.0
2023-06-28 10:35:00,32.09,32.1,32.0,32.06,77020.0,30.6733,30.6828,30.5872,30.6446,77020.0
2023-06-28 10:40:00,32.06,32.21,32.06,32.18,94621.0,30.6446,30.788,30.6446,30.7593,94621.0
2023-06-28 10:45:00,32.17,32.3,32.14,32.3,82821.0,30.7497,30.874,30.7211,30.874,82821.0
2023-06-28 10:50:00,32.3,32.31,32.2,32.23,56866.0,30.874,30.8835,30.7784,30.8071,56866.0
2023-06-28 10:55:00,32.23,32.24,32.12,32.12,51298.0,30.8071,30.8166,30.7019,30.7019,51298.0
2023-06-28 11:00:00,32.14,32.25,32.14,32.25,27583.0,30.7211,30.8262,30.7211,30.8262,27583.0
2023-06-28 11:05:00,32.25,32.4,32.24,32.39,54591.0,30.8262,30.9696,30.8166,30.96,54591.0
2023-06-28 11:10:00,32.39,32.41,32.3,32.38,59511.0,30.96,30.9791,30.874,30.9505,59511.0
2023-06-28 11:15:00,32.38,32.45,32.34,32.44,51412.0,30.9505,31.0174,30.9122,31.0078,51412.0
2023-06-28 11:20:00,32.44,32.51,32.43,32.49,65984.0,31.0078,31.0747,30.9983,31.0556,65984.0
2023-06-28 11:25:00,32.5,32.55,32.47,32.49,57652.0,31.0652,31.113,31.0365,31.0556,57652.0
2023-06-28 11:30:00,32.48,32.49,32.41,32.42,49632.0,31.046,31.0556,30.9791,30.9887,49632.0
2023-06-28 11:35:00,32.42,32.53,32.42,32.49,32234.0,30.9887,31.0938,30.9887,31.0556,32234.0
2023-06-28 11:40:00,32.49,32.57,32.49,32.56,72262.0,31.0556,31.1321,31.0556,31.1225,72262.0
2023-06-28 11:45:00,32.56,32.69,32.55,32.65,53122.0,31.1225,31.2468,31.113,31.2085,53122.0
2023-06-28 11:50:00,32.64,32.65,32.55,32.57,43689.0,31.199,31.2085,31.113,31.1321,43689.0
2023-06-28 11:55:00,32.56,32.67,32.54,32.67,54322.0,31.1225,31.2277,31.1034,31.2277,54322.0
2023-06-28 12:00:00,32.66,32.69,32.6,32.64,49516.0,31.2181,31.2468,31.1607,31.199,49516.0
2023-06-28 12:05:00,32.64,32.67,32.57,32.61,40556.0,31.199,31.2277,31.1321,31.1703,40556.0
2023-06-28 12:10:00,32.62,32.65,32.59,32.65,28206.0,31.1799,31.2085,31.1512,31.2085,28206.0
2023-06-28 12:15:00,32.65,32.67,32.61,32.66,23681.0,31.2085,31.2277,31.1703,31.2181,23681.0
2023-06-28 12:20:00,32.66,32.72,32.63,32.7,43585.0,31.2181,31.2754,31.1894,31.2563,43585.0
2023-06-28 12:25:00,32.71,32.73,32.69,32.7,43906.0,31.2659,31.285,31.2468,31.2563,43906.0
2023-06-28 12:30:00,32.71,32.78,32.71,32.76,44131.0,31.2659,31.3328,31.2659,31.3137,44131.0
2023-06-28 12:35:00,32.77,32.8,32.72,32.73,52561.0,31.3232,31.3519,31.2754,31.285,52561.0
2023-06-28 12:40:00,32.73,32.75,32.62,32.63,78806.0,31.285,31.3041,31.1799,31.1894,78806.0
2023-06-28 12:45:00,32.62,32.68,32.59,32.64,55117.0,31.1799,31.2372,31.1512,31.199,55117.0
2023-06-28 12:50:00,32.64,32.68,32.6,32.62,57855.0,31.199,31.2372,31.1607,31.1799,57855.0
2023-06-28 12:55:00,32.61,32.64,32.55,32.63,31929.0,31.1703,31.199,31.113,31.1894,31929.0
2023-06-28 13:00:00,32.63,32.67,32.59,32.61,73680.0,31.1894,31.2277,31.1512,31.1703,73680.0
2023-06-28 13:05:00,32.62,32.63,32.53,32.54,25882.0,31.1799,31.1894,31.0938,31.1034,25882.0
2023-06-28 13:10:00,32.53,32.61,32.51,32.6,36926.0,31.0938,31.1703,31.0747,31.1607,36926.0
2023-06-28 13:15:00,32.59,32.65,32.55,32.65,58066.0,31.1512,31.2085,31.113,31.2085,58066.0
2023-06-28 13:20:00,32.65,32.66,32.61,32.65,22969.0,31.2085,31.2181,31.1703,31.2085,22969.0
2023-06-28 13:25:00,32.66,32.73,32.66,32.72,16749.0,31.2181,31.285,31.2181,31.2754,16749.0
2023-06-28 13:30:00,32.73,32.73,32.63,32.65,39245.0,31.285,31.285,31.1894,31.2085,39245.0
2023-06-28 13:35:00,32.65,32.66,32.59,32.63,50705.0,31.2085,31.2181,31.1512,31.1894,50705.0
2023-06-28 13:40:00,32.64,32.69,32.63,32.66,26984.0,31.199,31.2468,31.1894,31.2181,26984.0
2023-06-28 13:45:00,32.66,32.68,32.64,32.65,32369.0,31.2181,31.2372,31.199,31.2085,32369.0
2023-06-28 13:50:00,32.65,32.74,32.64,32.73,37340.0,31.2085,31.2946,31.199,31.285,37340.0
2023-06-28 13:55:00,32.73,32.74,32.68,32.69,34143.0,31.285,31.2946,31.2372,31.2468,34143.0
2023-06-28 14:00:00,32.69,32.73,32.68,32.71,30539.0,31.2468,31.285,31.2372,31.2659,30539.0
2023-06-28 14:05:00,32.71,32.76,32.7,32.75,55334.0,31.2659,31.3137,31.2563,31.3041,55334.0
2023-06-28 14:10:00,32.75,32.78,32.72,32.75,45827.0,31.3041,31.3328,31.2754,31.3041,45827.0
2023-06-28 14:15:00,32.74,32.77,32.74,32.77,29974.0,31.2946,31.3232,31.2946,31.3232,29974.0
2023-06-28 14:20:00,32.76,32.76,32.72,32.73,24286.0,31.3137,31.3137,31.2754,31.285,24286.0
2023-06-28 14:25:00,32.73,32.8,32.69,32.75,103058.0,31.285,31.3519,31.2468,31.3041,103058.0
2023-06-28 14:30:00,32.75,32.77,32.73,32.77,52622.0,31.3041,31.3232,31.285,31.3232,52622.0
2023-06-28 14:35:00,32.77,32.81,32.74,32.76,52743.0,31.3232,31.3615,31.2946,31.3137,52743.0
2023-06-28 14:40:00,32.76,32.76,32.7,32.75,60918.0,31.3137,31.3137,31.2563,31.3041,60918.0
2023-06-28 14:45:00,32.74,32.76,32.72,32.73,97429.0,31.2946,31.3137,31.2754,31.285,97429.0
2023-06-28 14:50:00,32.72,32.78,32.69,32.76,94274.0,31.2754,31.3328,31.2468,31.3137,94274.0
2023-06-28 14:55:00,32.77,32.77,32.73,32.73,36302.0,31.3232,31.3232,31.285,31.285,36302.0
2023-06-28 15:00:00,32.73,32.76,32.67,32.69,44697.0,31.285,31.3137,31.2277,31.2468,44697.0
2023-06-28 15:05:00,32.68,32.69,32.63,32.66,29921.0,31.2372,31.2468,31.1894,31.2181,29921.0
2023-06-28 15:10:00,32.65,32.71,32.64,32.68,51607.0,31.2085,31.2659,31.199,31.2372,51607.0
2023-06-28 15:15:00,32.69,32.7,32.66,32.66,33816.0,31.2468,31.2563,31.2181,31.2181,33816.0
2023-06-28 15:20:00,32.67,32.69,32.65,32.68,39329.0,31.2277,31.2468,31.2085,31.2372,39329.0
2023-06-28 15:25:00,32.67,32.7,32.65,32.66,36815.0,31.2277,31.2563,31.2085,31.2181,36815.0
2023-06-28 15:30:00,32.66,32.72,32.65,32.7,71590.0,31.2181,31.2754,31.2085,31.2563,71590.0
2023-06-28 15:35:00,32.7,32.71,32.69,32.7,57138.0,31.2563,31.2659,31.2468,31.2563,57138.0
2023-06-28 15:40:00,32.7,32.7,32.65,32.66,67343.0,31.2563,31.2563,31.2085,31.2181,67343.0
2023-06-28 15:45:00,32.65,32.7,32.62,32.64,156120.0,31.2085,31.2563,31.1799,31.199,156120.0
2023-06-28 15:50:00,32.64,32.64,32.55,32.55,187625.0,31.199,31.199,31.113,31.113,187625.0
2023-06-28 15:55:00,32.55,32.57,32.53,32.56,419104.0,31.113,31.1321,31.0938,31.1225,419104.0
2023-06-29 09:30:00,32.64,32.67,32.48,32.66,259378.0,31.199,31.2277,31.046,31.2181,259378.0
2023-06-29 09:35:00,32.67,32.84,32.67,32.84,67435.0,31.2277,31.3901,31.2277,31.3901,67435.0
2023-06-29 09:40:00,32.84,32.9,32.79,32.87,97978.0,31.3901,31.4475,31.3424,31.4188,97978.0
2023-06-29 09:45:00,32.88,32.93,32.74,32.82,71335.0,31.4284,31.4762,31.2946,31.371,71335.0
2023-06-29 09:50:00,32.83,32.88,32.8,32.86,42702.0,31.3806,31.4284,31.3519,31.4093,42702.0
2023-06-29 09:55:00,32.84,32.86,32.71,32.71,30834.0,31.3901,31.4093,31.2659,31.2659,30834.0
2023-06-29 10:00:00,32.73,32.89,32.73,32.86,84132.0,31.285,31.4379,31.285,31.4093,84132.0
2023-06-29 10:05:00,32.86,32.95,32.82,32.88,100342.0,31.4093,31.4953,31.371,31.4284,100342.0
2023-06-29 10:10:00,32.87,32.91,32.79,32.91,51698.0,31.4188,31.4571,31.3424,31.4571,51698.0
2023-06-29 10:15:00,32.92,32.94,32.81,32.87,44079.0,31.4666,31.4857,31.3615,31.4188,44079.0
2023-06-29 10:20:00,32.88,32.9,32.74,32.74,25048.0,31.4284,31.4475,31.2946,31.2946,25048.0
2023-06-29 10:25:00,32.74,32.82,32.72,32.8,40198.0,31.2946,31.371,31.2754,31.3519,40198.0
2023-06-29 10:30:00,32.84,32.96,32.8,32.93,103912.0,31.3901,31.5049,31.3519,31.4762,103912.0
2023-06-29 10:35:00,32.93,32.95,32.82,32.86,73300.0,31.4762,31.4953,31.371,31.4093,73300.0
2023-06-29 10:40:00,32.86,32.86,32.81,32.84,45597.0,31.4093,31.4093,31.3615,31.3901,45597.0
2023-06-29 10:45:00,32.85,32.87,32.74,32.79,75259.0,31.3997,31.4188,31.2946,31.3424,75259.0
2023-06-29 10:50:00,32.79,32.81,32.69,32.69,70061.0,31.3424,31.3615,31.2468,31.2468,70061.0
2023-06-29 10:55:00,32.68,32.69,32.56,32.59,66750.0,31.2372,31.2468,31.1225,31.1512,66750.0
2023-06-29 11:00:00,32.58,32.58,32.46,32.57,507675.0,31.1416,31.1416,31.0269,31.1321,507675.0
2023-06-29 11:05:00,32.58,32.58,32.52,32.55,137131.0,31.1416,31.1416,31.0843,31.113,137131.0
2023-06-29 11:10:00,32.56,32.57,32.43,32.43,101115.0,31.1225,31.1321,30.9983,30.9983,101115.0
2023-06-29 11:15:00,32.44,32.5,32.35,32.4,62948.0,31.0078,31.0652,30.9218,30.9696,62948.0
2023-06-29 11:20:00,32.4,32.4,32.33,32.36,112060.0,30.9696,30.9696,30.9027,30.9313,112060.0
2023-06-29 11:25:00,32.36,32.47,32.27,32.43,173666.0,30.9313,31.0365,30.8453,30.9983,173666.0
2023-06-29 11:30:00,32.42,32.48,32.39,32.43,36601.0,30.9887,31.046,30.96,30.9983,36601.0
2023-06-29 11:35:00,32.44,32.53,32.44,32.52,39001.0,31.0078,31.0938,31.0078,31.0843,39001.0
2023-06-29 11:40:00,32.51,32.57,32.49,32.54,44897.0,31.0747,31.1321,31.0556,31.1034,44897.0
2023-06-29 11:45:00,32.54,32.56,32.51,32.55,29019.0,31.1034,31.1225,31.0747,31.113,29019.0
2023-06-29 11:50:00,32.56,32.58,32.51,32.55,30311.0,31.1225,31.1416,31.0747,31.113,30311.0
2023-06-29 11:55:00,32.55,32.55,32.44,32.54,31638.0,31.113,31.113,31.0078,31.1034,31638.0
2023-06-29 12:00:00,32.54,32.57,32.52,32.57,73047.0,31.1034,31.1321,31.0843,31.1321,73047.0
2023-06-29 12:05:00,32.57,32.72,32.57,32.69,77448.0,31.1321,31.2754,31.1321,31.2468,77448.0
2023-06-29 12:10:00,32.69,32.74,32.68,32.71,75136.0,31.2468,31.2946,31.2372,31.2659,75136.0
2023-06-29 12:15:00,32.71,32.72,32.68,32.72,14874.0,31.2659,31.2754,31.2372,31.2754,14874.0
2023-06-29 12:20:00,32.72,32.72,32.67,32.7,24222.0,31.2754,31.2754,31.2277,31.2563,24222.0
2023-06-29 12:25:00,32.68,32.71,32.66,32.68,14146.0,31.2372,31.2659,31.2181,31.2372,14146.0
2023-06-29 12:30:00,32.68,32.75,32.65,32.73,18868.0,31.2372,31.3041,31.2085,31.285,18868.0
2023-06-29 12:35:00,32.74,32.77,32.72,32.75,21637.0,31.2946,31.3232,31.2754,31.3041,21637.0
2023-06-29 12:40:00,32.75,32.76,32.7,32.75,18201.0,31.3041,31.3137,31.2563,31.3041,18201.0
2023-06-29 12:45:00,32.76,32.84,32.74,32.83,32256.0,31.3137,31.3901,31.2946,31.3806,32256.0
2023-06-29 12:50:00,32.84,32.84,32.77,32.78,41113.0,31.3901,31.3901,31.3232,31.3328,41113.0
2023-06-29 12:55:00,32.78,32.82,32.77,32.82,26003.0,31.3328,31.371,31.3232,31.371,26003.0
2023-06-29 13:00:00,32.82,32.83,32.76,32.77,25324.0,31.371,31.3806,31.3137,31.3232,25324.0
2023-06-29 13:05:00,32.76,32.76,32.7,32.75,47137.0,31.3137,31.3137,31.2563,31.3041,47137.0
2023-06-29 13:10:00,32.75,32.79,32.72,32.78,35443.0,31.3041,31.3424,31.2754,31.3328,35443.0
2023-06-29 13:15:00,32.79,32.8,32.76,32.79,19318.0,31.3424,31.3519,31.3137,31.3424,19318.0
2023-06-29 13:20:00,32.79,32.8,32.77,32.8,17083.0,31.3424,31.3519,31.3232,31.3519,17083.0
2023-06-29 13:25:00,32.8,32.84,32.78,32.84,73907.0,31.3519,31.3901,31.3328,31.3901,73907.0
2023-06-29 13:30:00,32.83,32.86,32.81,32.86,28720.0,31.3806,31.4093,31.3615,31.4093,28720.0
2023-06-29 13:35:00,32.85,32.88,32.82,32.88,29191.0,31.3997,31.4284,31.371,31.4284,29191.0
2023-06-29 13:40:00,32.88,32.91,32.86,32.89,41279.0,31.4284,31.4571,31.4093,31.4379,41279.0
2023-06-29 13:45:00,32.89,32.9,32.87,32.88,21219.0,31.4379,31.4475,31.4188,31.4284,21219.0
2023-06-29 13:50:00,32.88,32.89,32.83,32.86,35189.0,31.4284,31.4379,31.3806,31.4093,35189.0
2023-06-29 13:55:00,32.86,32.87,32.82,32.84,30489.0,31.4093,31.4188,31.371,31.3901,30489.0
2023-06-29 14:00:00,32.83,32.86,32.83,32.85,67315.0,31.3806,31.4093,31.3806,31.3997,67315.0
2023-06-29 14:05:00,32.84,32.85,32.82,32.84,83468.0,31.3901,31.3997,31.371,31.3901,83468.0
2023-06-29 14:10:00,32.84,32.86,32.79,32.86,38698.0,31.3901,31.4093,31.3424,31.4093,38698.0
2023-06-29 14:15:00,32.87,32.9,32.85,32.88,24178.0,31.4188,31.4475,31.3997,31.4284,24178.0
2023-06-29 14:20:00,32.9,32.99,32.89,32.97,77355.0,31.4475,31.5335,31.4379,31.5144,77355.0
2023-06-29 14:25:00,32.97,32.97,32.91,32.92,58763.0,31.5144,31.5144,31.4571,31.4666,58763.0
2023-06-29 14:30:00,32.91,32.92,32.86,32.87,24133.0,31.4571,31.4666,31.4093,31.4188,24133.0
2023-06-29 14:35:00,32.86,32.87,32.8,32.8,37272.0,31.4093,31.4188,31.3519,31.3519,37272.0
2023-06-29 14:40:00,32.8,32.81,32.77,32.79,37517.0,31.3519,31.3615,31.3232,31.3424,37517.0
2023-06-29 14:45:00,32.8,32.83,32.78,32.81,24546.0,31.3519,31.3806,31.3328,31.3615,24546.0
2023-06-29 14:50:00,32.82,32.85,32.81,32.82,55639.0,31.371,31.3997,31.3615,31.371,55639.0
2023-06-29 14:55:00,32.82,32.84,32.81,32.83,29886.0,31.371,31.3901,31.3615,31.3806,29886.0
2023-06-29 15:00:00,32.84,32.89,32.82,32.89,63517.0,31.3901,31.4379,31.371,31.4379,63517.0
2023-06-29 15:05:00,32.89,32.92,32.88,32.92,37116.0,31.4379,31.4666,31.4284,31.4666,37116.0
2023-06-29 15:10:00,32.91,32.92,32.89,32.91,36408.0,31.4571,31.4666,31.4379,31.4571,36408.0
2023-06-29 15:15:00,32.91,32.92,32.85,32.88,21167.0,31.4571,31.4666,31.3997,31.4284,21167.0
2023-06-29 15:20:00,32.88,32.94,32.86,32.92,43605.0,31.4284,31.4857,31.4093,31.4666,43605.0
2023-06-29 15:25:00,32.93,33.04,32.93,33.04,130890.0,31.4762,31.5813,31.4762,31.5813,130890.0
2023-06-29 15:30:00,33.04,33.07,33.02,33.02,149658.0,31.5813,31.61,31.5622,31.5622,149658.0
2023-06-29 15:35:00,33.02,33.07,32.99,33.05,122452.0,31.5622,31.61,31.5335,31.5909,122452.0
2023-06-29 15:40:00,33.05,33.1,33.04,33.09,122106.0,31.5909,31.6387,31.5813,31.6291,122106.0
2023-06-29 15:45:00,33.08,33.14,33.07,33.14,285074.0,31.6196,31.6769,31.61,31.6769,285074.0
2023-06-29 15:50:00,33.13,33.22,33.12,33.17,507004.0,31.6673,31.7534,31.6578,31.7056,507004.0
2023-06-29 15:55:00,33.18,33.21,33.14,33.2,554219.0,31.7151,31.7438,31.6769,31.7343,554219.0
2023-06-30 09:30:00,33.43,33.49,33.27,33.35,149122.0,31.9541,32.0115,31.8012,31.8776,149122.0
2023-06-30 09:35:00,33.35,33.38,33.19,33.23,65791.0,31.8776,31.9063,31.7247,31.7629,65791.0
2023-06-30 09:40:00,33.23,33.33,33.13,33.13,103532.0,31.7629,31.8585,31.6673,31.6673,103532.0
2023-06-30 09:45:00,33.14,33.14,32.96,32.97,98837.0,31.6769,31.6769,31.5049,31.5144,98837.0
2023-06-30 09:50:00,32.97,33.14,32.97,33.09,61584.0,31.5144,31.6769,31.5144,31.6291,61584.0
2023-06-30 09:55:00,33.09,33.21,33.05,33.15,49772.0,31.6291,31.7438,31.5909,31.6865,49772.0
2023-06-30 10:00:00,33.15,33.31,33.14,33.3,68818.0,31.6865,31.8394,31.6769,31.8298,68818.0
2023-06-30 10:05:00,33.3,33.35,33.28,33.33,79622.0,31.8298,31.8776,31.8107,31.8585,79622.0
2023-06-30 10:10:00,33.33,33.35,33.28,33.29,65814.0,31.8585,31.8776,31.8107,31.8203,65814.0
2023-06-30 10:15:00,33.29,33.34,33.25,33.34,66721.0,31.8203,31.8681,31.782,31.8681,66721.0
2023-06-30 10:20:00,33.33,33.39,33.31,33.32,49861.0,31.8585,31.9159,31.8394,31.849,49861.0
2023-06-30 10:25:00,33.32,33.46,33.31,33.41,77377.0,31.849,31.9828,31.8394,31.935,77377.0
2023-06-30 10:30:00,33.41,33.46,33.37,33.41,82066.0,31.935,31.9828,31.8968,31.935,82066.0
2023-06-30 10:35:00,33.41,33.41,33.26,33.27,58019.0,31.935,31.935,31.7916,31.8012,58019.0
2023-06-30 10:40:00,33.27,33.3,33.16,33.2,73225.0,31.8012,31.8298,31.696,31.7343,73225.0
2023-06-30 10:45:00,33.21,33.23,33.05,33.06,57070.0,31.7438,31.7629,31.5909,31.6004,57070.0
2023-06-30 10:50:00,33.06,33.19,33.06,33.19,57171.0,31.6004,31.7247,31.6004,31.7247,57171.0
2023-06-30 10:55:00,33.19,33.23,33.17,33.23,110545.0,31.7247,31.7629,31.7056,31.7629,110545.0
2023-06-30 11:00:00,33.24,33.28,33.23,33.28,65988.0,31.7725,31.8107,31.7629,31.8107,65988.0
2023-06-30 11:05:00,33.28,33.32,33.25,33.29,95631.0,31.8107,31.849,31.782,31.8203,95631.0
2023-06-30 11:10:00,33.29,33.32,33.25,33.27,39098.0,31.8203,31.849,31.782,31.8012,39098.0
2023-06-30 11:15:00,33.27,33.27,33.2,33.2,29241.0,31.8012,31.8012,31.7343,31.7343,29241.0
2023-06-30 11:20:00,33.2,33.28,33.2,33.23,46144.0,31.7343,31.8107,31.7343,31.7629,46144.0
2023-06-30 11:25:00,33.22,33.25,33.18,33.2,43992.0,31.7534,31.782,31.7151,31.7343,43992.0
2023-06-30 11:30:00,33.2,33.22,33.15,33.18,47462.0,31.7343,31.7534,31.6865,31.7151,47462.0
2023-06-30 11:35:00,33.19,33.27,33.18,33.23,51912.0,31.7247,31.8012,31.7151,31.7629,51912.0
2023-06-30 11:40:00,33.24,33.3,33.24,33.26,86406.0,31.7725,31.8298,31.7725,31.7916,86406.0
2023-06-30 11:45:00,33.26,33.27,33.2,33.2,23386.0,31.7916,31.8012,31.7343,31.7343,23386.0
2023-06-30 11:50:00,33.2,33.24,33.18,33.23,39488.0,31.7343,31.7725,31.7151,31.7629,39488.0
2023-06-30 11:55:00,33.23,33.32,33.2,33.3,31329.0,31.7629,31.849,31.7343,31.8298,31329.0
2023-06-30 12:00:00,33.3,33.33,33.28,33.3,42252.0,31.8298,31.8585,31.8107,31.8298,42252.0
2023-06-30 12:05:00,33.3,33.31,33.26,33.29,22750.0,31.8298,31.8394,31.7916,31.8203,22750.0
2023-06-30 12:10:00,33.29,33.29,33.23,33.25,33346.0,31.8203,31.8203,31.7629,31.782,33346.0
2023-06-30 12:15:00,33.25,33.26,33.22,33.24,31005.0,31.782,31.7916,31.7534,31.7725,31005.0
2023-06-30 12:20:00,33.24,33.27,33.21,33.25,35663.0,31.7725,31.8012,31.7438,31.782,35663.0
2023-06-30 12:25:00,33.25,33.26,33.19,33.23,31755.0,31.782,31.7916,31.7247,31.7629,31755.0
2023-06-30 12:30:00,33.23,33.3,33.2,33.23,154964.0,31.7629,31.8298,31.7343,31.7629,154964.0
2023-06-30 12:35:00,33.23,33.26,33.21,33.25,26810.0,31.7629,31.7916,31.7438,31.782,26810.0
2023-06-30 12:40:00,33.25,33.3,33.24,33.29,33292.0,31.782,31.8298,31.7725,31.8203,33292.0
2023-06-30 12:45:00,33.28,33.28,33.23,33.25,23817.0,31.8107,31.8107,31.7629,31.782,23817.0
2023-06-30 12:50:00,33.24,33.28,33.23,33.27,36925.0,31.7725,31.8107,31.7629,31.8012,36925.0
2023-06-30 12:55:00,33.28,33.3,33.23,33.24,39590.0,31.8107,31.8298,31.7629,31.7725,39590.0
2023-06-30 13:00:00,33.24,33.3,33.23,33.27,39639.0,31.7725,31.8298,31.7629,31.8012,39639.0
2023-06-30 13:05:00,33.27,33.34,33.27,33.34,41133.0,31.8012,31.8681,31.8012,31.8681,41133.0
2023-06-30 13:10:00,33.34,33.37,33.31,33.37,38644.0,31.8681,31.8968,31.8394,31.8968,38644.0
2023-06-30 13:15:00,33.36,33.4,33.35,33.38,34424.0,31.8872,31.9254,31.8776,31.9063,34424.0
2023-06-30 13:20:00,33.37,33.38,33.34,33.37,39552.0,31.8968,31.9063,31.8681,31.8968,39552.0
2023-06-30 13:25:00,33.37,33.37,33.34,33.36,32980.0,31.8968,31.8968,31.8681,31.8872,32980.0
2023-06-30 13:30:00,33.36,33.37,33.33,33.36,39249.0,31.8872,31.8968,31.8585,31.8872,39249.0
2023-06-30 13:35:00,33.35,33.36,33.3,33.32,21654.0,31.8776,31.8872,31.8298,31.849,21654.0
2023-06-30 13:40:00,33.32,33.35,33.32,33.34,16660.0,31.849,31.8776,31.849,31.8681,16660.0
2023-06-30 13:45:00,33.34,33.36,33.31,33.34,32978.0,31.8681,31.8872,31.8394,31.8681,32978.0
2023-06-30 13:50:00,33.34,33.36,33.33,33.34,19968.0,31.8681,31.8872,31.8585,31.8681,19968.0
2023-06-30 13:55:00,33.35,33.35,33.3,33.31,35902.0,31.8776,31.8776,31.8298,31.8394,35902.0
2023-06-30 14:00:00,33.32,33.35,33.3,33.3,40938.0,31.849,31.8776,31.8298,31.8298,40938.0
2023-06-30 14:05:00,33.3,33.31,33.28,33.28,35384.0,31.8298,31.8394,31.8107,31.8107,35384.0
2023-06-30 14:10:00,33.28,33.31,33.27,33.3,55663.0,31.8107,31.8394,31.8012,31.8298,55663.0
2023-06-30 14:15:00,33.3,33.31,33.24,33.27,38129.0,31.8298,31.8394,31.7725,31.8012,38129.0
2023-06-30 14:20:00,33.27,33.29,33.25,33.26,41211.0,31.8012,31.8203,31.782,31.7916,41211.0
2023-06-30 14:25:00,33.27,33.27,33.23,33.26,46223.0,31.8012,31.8012,31.7629,31.7916,46223.0
2023-06-30 14:30:00,33.26,33.3,33.25,33.3,101684.0,31.7916,31.8298,31.782,31.8298,101684.0
2023-06-30 14:35:00,33.29,33.31,33.24,33.24,65324.0,31.8203,31.8394,31.7725,31.7725,65324.0
2023-06-30 14:40:00,33.23,33.25,33.22,33.23,49904.0,31.7629,31.782,31.7534,31.7629,49904.0
2023-06-30 14:45:00,33.22,33.22,33.17,33.2,102078.0,31.7534,31.7534,31.7056,31.7343,102078.0
2023-06-30 14:50:00,33.2,33.2,33.14,33.16,76133.0,31.7343,31.7343,31.6769,31.696,76133.0
2023-06-30 14:55:00,33.16,33.18,33.11,33.14,84779.0,31.696,31.7151,31.6482,31.6769,84779.0
2023-06-30 15:00:00,33.15,33.19,33.14,33.16,33542.0,31.6865,31.7247,31.6769,31.696,33542.0
2023-06-30 15:05:00,33.16,33.17,33.1,33.12,57504.0,31.696,31.7056,31.6387,31.6578,57504.0
2023-06-30 15:10:00,33.12,33.13,33.1,33.13,49357.0,31.6578,31.6673,31.6387,31.6673,49357.0
2023-06-30 15:15:00,33.12,33.17,33.12,33.16,39781.0,31.6578,31.7056,31.6578,31.696,39781.0
2023-06-30 15:20:00,33.15,33.16,33.09,33.11,54305.0,31.6865,31.696,31.6291,31.6482,54305.0
2023-06-30 15:25:00,33.11,33.16,33.09,33.16,70112.0,31.6482,31.696,31.6291,31.696,70112.0
2023-06-30 15:30:00,33.16,33.16,33.1,33.12,62658.0,31.696,31.696,31.6387,31.6578,62658.0
2023-06-30 15:35:00,33.11,33.12,33.07,33.09,84253.0,31.6482,31.6578,31.61,31.6291,84253.0
2023-06-30 15:40:00,33.09,33.09,33.02,33.02,97620.0,31.6291,31.6291,31.5622,31.5622,97620.0
2023-06-30 15:45:00,33.02,33.03,32.98,33.02,114601.0,31.5622,31.5718,31.524,31.5622,114601.0
2023-06-30 15:50:00,33.02,33.09,32.99,33.09,201004.0,31.5622,31.6291,31.5335,31.6291,201004.0
2023-06-30 15:55:00,33.09,33.1,32.96,32.96,504383.0,31.6291,31.6387,31.5049,31.5049,504383.0
2023-07-03 09:30:00,33.2,33.42,32.96,33.4,172824.0,31.7343,31.9445,31.5049,31.9254,172824.0
2023-07-03 09:35:00,33.42,33.5,33.28,33.38,140469.0,31.9445,32.021,31.8107,31.9063,140469.0
2023-07-03 09:40:00,33.38,33.44,33.28,33.41,60617.0,31.9063,31.9637,31.8107,31.935,60617.0
2023-07-03 09:45:00,33.45,33.53,33.29,33.34,86713.0,31.9732,32.0497,31.8203,31.8681,86713.0
2023-07-03 09:50:00,33.34,33.34,33.12,33.19,74535.0,31.8681,31.8681,31.6578,31.7247,74535.0
2023-07-03 09:55:00,33.2,33.39,33.19,33.39,53188.0,31.7343,31.9159,31.7247,31.9159,53188.0
2023-07-03 10:00:00,33.39,33.46,33.27,33.39,96753.0,31.9159,31.9828,31.8012,31.9159,96753.0
2023-07-03 10:05:00,33.4,33.49,33.36,33.46,120590.0,31.9254,32.0115,31.8872,31.9828,120590.0
2023-07-03 10:10:00,33.47,33.6,33.46,33.58,77234.0,31.9923,32.1166,31.9828,32.0975,77234.0
2023-07-03 10:15:00,33.58,33.66,33.55,33.63,46782.0,32.0975,32.1739,32.0688,32.1453,46782.0
2023-07-03 10:20:00,33.63,33.66,33.55,33.6,71095.0,32.1453,32.1739,32.0688,32.1166,71095.0
2023-07-03 10:25:00,33.61,33.74,33.57,33.73,53990.0,32.1262,32.2504,32.0879,32.2409,53990.0
2023-07-03 10:30:00,33.74,33.74,33.62,33.64,79258.0,32.2504,32.2504,32.1357,32.1548,79258.0
2023-07-03 10:35:00,33.63,33.8,33.61,33.79,91221.0,32.1453,32.3078,32.1262,32.2982,91221.0
2023-07-03 10:40:00,33.8,33.82,33.73,33.73,58278.0,32.3078,32.3269,32.2409,32.2409,58278.0
2023-07-03 10:45:00,33.73,33.77,33.66,33.74,80104.0,32.2409,32.2791,32.1739,32.2504,80104.0
2023-07-03 10:50:00,33.73,33.8,33.67,33.78,36540.0,32.2409,32.3078,32.1835,32.2886,36540.0
2023-07-03 10:55:00,33.77,33.77,33.73,33.76,28442.0,32.2791,32.2791,32.2409,32.2695,28442.0
2023-07-03 11:00:00,33.76,33.82,33.74,33.78,28359.0,32.2695,32.3269,32.2504,32.2886,28359.0
2023-07-03 11:05:00,33.8,33.86,33.79,33.85,44513.0,32.3078,32.3651,32.2982,32.3556,44513.0
2023-07-03 11:10:00,33.85,33.88,33.82,33.84,28695.0,32.3556,32.3842,32.3269,32.346,28695.0
2023-07-03 11:15:00,33.84,33.87,33.77,33.82,57340.0,32.346,32.3747,32.2791,32.3269,57340.0
2023-07-03 11:20:00,33.82,33.83,33.77,33.83,39817.0,32.3269,32.3364,32.2791,32.3364,39817.0
2023-07-03 11:25:00,33.83,33.9,33.82,33.89,41178.0,32.3364,32.4034,32.3269,32.3938,41178.0
2023-07-03 11:30:00,33.9,33.93,33.84,33.91,55226.0,32.4034,32.432,32.346,32.4129,55226.0
2023-07-03 11:35:00,33.91,33.97,33.88,33.97,53178.0,32.4129,32.4703,32.3842,32.4703,53178.0
2023-07-03 11:40:00,33.96,34.0,33.95,33.99,56605.0,32.4607,32.4989,32.4511,32.4894,56605.0
2023-07-03 11:45:00,34.0,34.0,33.84,33.86,47882.0,32.4989,32.4989,32.346,32.3651,47882.0
2023-07-03 11:50:00,33.86,33.87,33.79,33.83,44982.0,32.3651,32.3747,32.2982,32.3364,44982.0
2023-07-03 11:55:00,33.82,33.9,33.82,33.9,27922.0,32.3269,32.4034,32.3269,32.4034,27922.0
2023-07-03 12:00:00,33.89,33.9,33.86,33.86,30233.0,32.3938,32.4034,32.3651,32.3651,30233.0
2023-07-03 12:05:00,33.86,33.92,33.84,33.85,40657.0,32.3651,32.4225,32.346,32.3556,40657.0
2023-07-03 12:10:00,33.84,33.95,33.83,33.95,44605.0,32.346,32.4511,32.3364,32.4511,44605.0
2023-07-03 12:15:00,33.95,33.96,33.86,33.9,65294.0,32.4511,32.4607,32.3651,32.4034,65294.0
2023-07-03 12:20:00,33.9,33.9,33.84,33.85,33736.0,32.4034,32.4034,32.346,32.3556,33736.0
2023-07-03 12:25:00,33.84,33.89,33.82,33.84,49244.0,32.346,32.3938,32.3269,32.346,49244.0
2023-07-03 12:30:00,33.84,33.85,33.75,33.82,50086.0,32.346,32.3556,32.26,32.3269,50086.0
2023-07-03 12:35:00,33.82,33.83,33.75,33.76,50886.0,32.3269,32.3364,32.26,32.2695,50886.0
2023-07-03 12:40:00,33.76,33.77,33.71,33.75,46828.0,32.2695,32.2791,32.2217,32.26,46828.0
2023-07-03 12:45:00,33.75,33.79,33.73,33.77,83958.0,32.26,32.2982,32.2409,32.2791,83958.0
2023-07-03 12:50:00,33.77,33.78,33.66,33.68,121441.0,32.2791,32.2886,32.1739,32.1931,121441.0
2023-07-03 12:55:00,33.67,33.69,33.64,33.65,156726.0,32.1835,32.2026,32.1548,32.1644,156726.0
2023-07-05 09:30:00,33.86,33.93,33.46,33.5,166835.0,32.3651,32.432,31.9828,32.021,166835.0
2023-07-05 09:35:00,33.47,33.51,33.23,33.46,98129.0,31.9923,32.0306,31.7629,31.9828,98129.0
2023-07-05 09:40:00,33.45,33.46,33.1,33.13,89121.0,31.9732,31.9828,31.6387,31.6673,89121.0
2023-07-05 09:45:00,33.11,33.4,33.08,33.39,226244.0,31.6482,31.9254,31.6196,31.9159,226244.0
2023-07-05 09:50:00,33.38,33.52,33.27,33.29,103446.0,31.9063,32.0401,31.8012,31.8203,103446.0
2023-07-05 09:55:00,33.29,33.32,33.19,33.25,43522.0,31.8203,31.849,31.7247,31.782,43522.0
2023-07-05 10:00:00,33.23,33.35,33.22,33.34,45891.0,31.7629,31.8776,31.7534,31.8681,45891.0
2023-07-05 10:05:00,33.32,33.57,33.3,33.55,96924.0,31.849,32.0879,31.8298,32.0688,96924.0
2023-07-05 10:10:00,33.55,33.58,33.41,33.41,85161.0,32.0688,32.0975,31.935,31.935,85161.0
2023-07-05 10:15:00,33.42,33.5,33.39,33.47,56260.0,31.9445,32.021,31.9159,31.9923,56260.0
2023-07-05 10:20:00,33.46,33.54,33.41,33.43,47957.0,31.9828,32.0592,31.935,31.9541,47957.0
2023-07-05 10:25:00,33.41,33.43,33.34,33.4,59088.0,31.935,31.9541,31.8681,31.9254,59088.0
2023-07-05 10:30:00,33.4,33.44,33.36,33.38,65625.0,31.9254,31.9637,31.8872,31.9063,65625.0
2023-07-05 10:35:00,33.37,33.42,33.3,33.42,49492.0,31.8968,31.9445,31.8298,31.9445,49492.0
2023-07-05 10:40:00,33.43,33.45,33.35,33.37,40442.0,31.9541,31.9732,31.8776,31.8968,40442.0
2023-07-05 10:45:00,33.37,33.38,33.28,33.3,38664.0,31.8968,31.9063,31.8107,31.8298,38664.0
2023-07-05 10:50:00,33.29,33.37,33.26,33.28,38889.0,31.8203,31.8968,31.7916,31.8107,38889.0
2023-07-05 10:55:00,33.28,33.33,33.25,33.27,44518.0,31.8107,31.8585,31.782,31.8012,44518.0
2023-07-05 11:00:00,33.27,33.32,33.21,33.23,51400.0,31.8012,31.849,31.7438,31.7629,51400.0
2023-07-05 11:05:00,33.23,33.28,33.16,33.18,43457.0,31.7629,31.8107,31.696,31.7151,43457.0
2023-07-05 11:10:00,33.18,33.33,33.17,33.32,39831.0,31.7151,31.8585,31.7056,31.849,39831.0
2023-07-05 11:15:00,33.33,33.4,33.32,33.34,41116.0,31.8585,31.9254,31.849,31.8681,41116.0
2023-07-05 11:20:00,33.34,33.41,33.34,33.39,43672.0,31.8681,31.935,31.8681,31.9159,43672.0
2023-07-05 11:25:00,33.39,33.42,33.36,33.38,29799.0,31.9159,31.9445,31.8872,31.9063,29799.0
2023-07-05 11:30:00,33.37,33.42,33.35,33.4,28351.0,31.8968,31.9445,31.8776,31.9254,28351.0
2023-07-05 11:35:00,33.4,33.45,33.38,33.41,53780.0,31.9254,31.9732,31.9063,31.935,53780.0
2023-07-05 11:40:00,33.41,33.41,33.33,33.33,53566.0,31.935,31.935,31.8585,31.8585,53566.0
2023-07-05 11:45:00,33.33,33.34,33.23,33.24,104353.0,31.8585,31.8681,31.7629,31.7725,104353.0
2023-07-05 11:50:00,33.23,33.24,33.11,33.13,76444.0,31.7629,31.7725,31.6482,31.6673,76444.0
2023-07-05 11:55:00,33.13,33.25,33.1,33.23,79440.0,31.6673,31.782,31.6387,31.7629,79440.0
2023-07-05 12:00:00,33.23,33.26,33.2,33.2,39104.0,31.7629,31.7916,31.7343,31.7343,39104.0
2023-07-05 12:05:00,33.21,33.22,33.16,33.2,42243.0,31.7438,31.7534,31.696,31.7343,42243.0
2023-07-05 12:10:00,33.2,33.2,33.15,33.19,68712.0,31.7343,31.7343,31.6865,31.7247,68712.0
2023-07-05 12:15:00,33.19,33.22,33.17,33.2,41478.0,31.7247,31.7534,31.7056,31.7343,41478.0
2023-07-05 12:20:00,33.2,33.2,33.16,33.16,39751.0,31.7343,31.7343,31.696,31.696,39751.0
2023-07-05 12:25:00,33.16,33.17,33.1,33.13,32528.0,31.696,31.7056,31.6387,31.6673,32528.0
2023-07-05 12:30:00,33.13,33.15,33.11,33.14,46911.0,31.6673,31.6865,31.6482,31.6769,46911.0
2023-07-05 12:35:00,33.14,33.15,33.08,33.09,44212.0,31.6769,31.6865,31.6196,31.6291,44212.0
2023-07-05 12:40:00,33.09,33.1,33.06,33.07,24489.0,31.6291,31.6387,31.6004,31.61,24489.0
2023-07-05 12:45:00,33.07,33.13,33.06,33.12,16761.0,31.61,31.6673,31.6004,31.6578,16761.0
2023-07-05 12:50:00,33.12,33.17,33.12,33.14,26876.0,31.6578,31.7056,31.6578,31.6769,26876.0
2023-07-05 12:55:00,33.15,33.17,33.14,33.15,24773.0,31.6865,31.7056,31.6769,31.6865,24773.0
2023-07-05 13:00:00,33.15,33.16,33.1,33.1,20701.0,31.6865,31.696,31.6387,31.6387,20701.0
2023-07-05 13:05:00,33.1,33.15,33.1,33.11,34825.0,31.6387,31.6865,31.6387,31.6482,34825.0
2023-07-05 13:10:00,33.1,33.14,33.08,33.13,20934.0,31.6387,31.6769,31.6196,31.6673,20934.0
2023-07-05 13:15:00,33.12,33.17,33.1,33.14,29830.0,31.6578,31.7056,31.6387,31.6769,29830.0
2023-07-05 13:20:00,33.15,33.17,33.12,33.14,24636.0,31.6865,31.7056,31.6578,31.6769,24636.0
2023-07-05 13:25:00,33.14,33.16,33.1,33.11,38707.0,31.6769,31.696,31.6387,31.6482,38707.0
2023-07-05 13:30:00,33.11,33.16,33.1,33.16,31739.0,31.6482,31.696,31.6387,31.696,31739.0
2023-07-05 13:35:00,33.16,33.21,33.15,33.16,26600.0,31.696,31.7438,31.6865,31.696,26600.0
2023-07-05 13:40:00,33.17,33.18,33.14,33.15,23876.0,31.7056,31.7151,31.6769,31.6865,23876.0
2023-07-05 13:45:00,33.15,33.19,33.15,33.18,27364.0,31.6865,31.7247,31.6865,31.7151,27364.0
2023-07-05 13:50:00,33.18,33.19,33.16,33.18,20639.0,31.7151,31.7247,31.696,31.7151,20639.0
2023-07-05 13:55:00,33.17,33.21,33.17,33.21,21470.0,31.7056,31.7438,31.7056,31.7438,21470.0
2023-07-05 14:00:00,33.21,33.22,33.17,33.17,21086.0,31.7438,31.7534,31.7056,31.7056,21086.0
2023-07-05 14:05:00,33.17,33.17,33.12,33.13,37566.0,31.7056,31.7056,31.6578,31.6673,37566.0
2023-07-05 14:10:00,33.12,33.14,33.05,33.05,29920.0,31.6578,31.6769,31.5909,31.5909,29920.0
2023-07-05 14:15:00,33.04,33.06,33.0,33.01,89323.0,31.5813,31.6004,31.5431,31.5526,89323.0
2023-07-05 14:20:00,33.01,33.06,33.0,33.02,47116.0,31.5526,31.6004,31.5431,31.5622,47116.0
2023-07-05 14:25:00,33.02,33.07,33.0,33.05,65511.0,31.5622,31.61,31.5431,31.5909,65511.0
2023-07-05 14:30:00,33.05,33.12,33.04,33.12,22663.0,31.5909,31.6578,31.5813,31.6578,22663.0
2023-07-05 14:35:00,33.12,33.14,33.1,33.13,30912.0,31.6578,31.6769,31.6387,31.6673,30912.0
2023-07-05 14:40:00,33.13,33.13,33.09,33.11,33914.0,31.6673,31.6673,31.6291,31.6482,33914.0
2023-07-05 14:45:00,33.12,33.13,33.11,33.13,27332.0,31.6578,31.6673,31.6482,31.6673,27332.0
2023-07-05 14:50:00,33.13,33.14,33.11,33.12,35772.0,31.6673,31.6769,31.6482,31.6578,35772.0
2023-07-05 14:55:00,33.13,33.16,33.12,33.16,32868.0,31.6673,31.696,31.6578,31.696,32868.0
2023-07-05 15:00:00,33.16,33.19,33.16,33.18,34598.0,31.696,31.7247,31.696,31.7151,34598.0
2023-07-05 15:05:00,33.17,33.18,33.14,33.14,39208.0,31.7056,31.7151,31.6769,31.6769,39208.0
2023-07-05 15:10:00,33.14,33.15,33.1,33.13,102423.0,31.6769,31.6865,31.6387,31.6673,102423.0
2023-07-05 15:15:00,33.13,33.13,33.09,33.1,47707.0,31.6673,31.6673,31.6291,31.6387,47707.0
2023-07-05 15:20:00,33.09,33.13,33.09,33.11,38205.0,31.6291,31.6673,31.6291,31.6482,38205.0
2023-07-05 15:25:00,33.12,33.12,33.05,33.07,81214.0,31.6578,31.6578,31.5909,31.61,81214.0
2023-07-05 15:30:00,33.06,33.09,33.06,33.07,78890.0,31.6004,31.6291,31.6004,31.61,78890.0
2023-07-05 15:35:00,33.08,33.12,33.07,33.08,81600.0,31.6196,31.6578,31.61,31.6196,81600.0
2023-07-05 15:40:00,33.09,33.11,33.08,33.11,74860.0,31.6291,31.6482,31.6196,31.6482,74860.0
2023-07-05 15:45:00,33.1,33.19,33.09,33.19,141437.0,31.6387,31.7247,31.6291,31.7247,141437.0
2023-07-05 15:50:00,33.19,33.24,33.17,33.21,321405.0,31.7247,31.7725,31.7056,31.7438,321405.0
2023-07-05 15:55:00,33.22,33.25,33.19,33.2,390839.0,31.7534,31.782,31.7247,31.7343,390839.0
2023-07-06 09:30:00,32.84,33.28,32.7,33.28,199252.0,31.3901,31.8107,31.2563,31.8107,199252.0
2023-07-06 09:35:00,33.28,33.35,33.18,33.21,88067.0,31.8107,31.8776,31.7151,31.7438,88067.0
2023-07-06 09:40:00,33.21,33.21,32.83,32.87,55877.0,31.7438,31.7438,31.3806,31.4188,55877.0
2023-07-06 09:45:00,32.88,32.93,32.81,32.82,150531.0,31.4284,31.4762,31.3615,31.371,150531.0
2023-07-06 09:50:00,32.84,32.86,32.73,32.74,51642.0,31.3901,31.4093,31.285,31.2946,51642.0
2023-07-06 09:55:00,32.73,32.77,32.63,32.66,62360.0,31.285,31.3232,31.1894,31.2181,62360.0
2023-07-06 10:00:00,32.66,32.81,32.63,32.78,75242.0,31.2181,31.3615,31.1894,31.3328,75242.0
2023-07-06 10:05:00,32.79,32.8,32.63,32.66,40272.0,31.3424,31.3519,31.1894,31.2181,40272.0
2023-07-06 10:10:00,32.66,32.73,32.63,32.68,42244.0,31.2181,31.285,31.1894,31.2372,42244.0
2023-07-06 10:15:00,32.69,32.75,32.64,32.68,113624.0,31.2468,31.3041,31.199,31.2372,113624.0
2023-07-06 10:20:00,32.69,32.73,32.6,32.62,37476.0,31.2468,31.285,31.1607,31.1799,37476.0
2023-07-06 10:25:00,32.62,32.63,32.48,32.48,31996.0,31.1799,31.1894,31.046,31.046,31996.0
2023-07-06 10:30:00,32.48,32.51,32.42,32.48,153272.0,31.046,31.0747,30.9887,31.046,153272.0
2023-07-06 10:35:00,32.48,32.5,32.37,32.4,53835.0,31.046,31.0652,30.9409,30.9696,53835.0
2023-07-06 10:40:00,32.39,32.47,32.35,32.47,47044.0,30.96,31.0365,30.9218,31.0365,47044.0
2023-07-06 10:45:00,32.48,32.48,32.37,32.41,40375.0,31.046,31.046,30.9409,30.9791,40375.0
2023-07-06 10:50:00,32.41,32.45,32.36,32.44,39521.0,30.9791,31.0174,30.9313,31.0078,39521.0
2023-07-06 10:55:00,32.44,32.58,32.44,32.58,40767.0,31.0078,31.1416,31.0078,31.1416,40767.0
2023-07-06 11:00:00,32.6,32.67,32.45,32.46,52758.0,31.1607,31.2277,31.0174,31.0269,52758.0
2023-07-06 11:05:00,32.47,32.63,32.46,32.6,19227.0,31.0365,31.1894,31.0269,31.1607,19227.0
2023-07-06 11:10:00,32.61,32.62,32.52,32.56,21006.0,31.1703,31.1799,31.0843,31.1225,21006.0
2023-07-06 11:15:00,32.55,32.55,32.48,32.49,18299.0,31.113,31.113,31.046,31.0556,18299.0
2023-07-06 11:20:00,32.49,32.53,32.45,32.48,15350.0,31.0556,31.0938,31.0174,31.046,15350.0
2023-07-06 11:25:00,32.47,32.48,32.42,32.44,36873.0,31.0365,31.046,30.9887,31.0078,36873.0
2023-07-06 11:30:00,32.45,32.59,32.4,32.59,22068.0,31.0174,31.1512,30.9696,31.1512,22068.0
2023-07-06 11:35:00,32.59,32.6,32.48,32.48,70870.0,31.1512,31.1607,31.046,31.046,70870.0
2023-07-06 11:40:00,32.48,32.54,32.43,32.54,19548.0,31.046,31.1034,30.9983,31.1034,19548.0
2023-07-06 11:45:00,32.55,32.58,32.5,32.53,46746.0,31.113,31.1416,31.0652,31.0938,46746.0
2023-07-06 11:50:00,32.55,32.58,32.51,32.52,28955.0,31.113,31.1416,31.0747,31.0843,28955.0
2023-07-06 11:55:00,32.52,32.65,32.51,32.65,66403.0,31.0843,31.2085,31.0747,31.2085,66403.0
2023-07-06 12:00:00,32.65,32.7,32.62,32.66,47136.0,31.2085,31.2563,31.1799,31.2181,47136.0
2023-07-06 12:05:00,32.66,32.66,32.55,32.61,47015.0,31.2181,31.2181,31.113,31.1703,47015.0
2023-07-06 12:10:00,32.61,32.62,32.56,32.62,23604.0,31.1703,31.1799,31.1225,31.1799,23604.0
2023-07-06 12:15:00,32.61,32.66,32.6,32.65,30242.0,31.1703,31.2181,31.1607,31.2085,30242.0
2023-07-06 12:20:00,32.65,32.69,32.65,32.68,36028.0,31.2085,31.2468,31.2085,31.2372,36028.0
2023-07-06 12:25:00,32.68,32.68,32.62,32.65,16450.0,31.2372,31.2372,31.1799,31.2085,16450.0
2023-07-06 12:30:00,32.64,32.7,32.64,32.68,31747.0,31.199,31.2563,31.199,31.2372,31747.0
2023-07-06 12:35:00,32.68,32.69,32.64,32.66,13109.0,31.2372,31.2468,31.199,31.2181,13109.0
2023-07-06 12:40:00,32.66,32.71,32.65,32.7,70865.0,31.2181,31.2659,31.2085,31.2563,70865.0
2023-07-06 12:45:00,32.7,32.71,32.63,32.64,30817.0,31.2563,31.2659,31.1894,31.199,30817.0
2023-07-06 12:50:00,32.64,32.69,32.6,32.66,104598.0,31.199,31.2468,31.1607,31.2181,104598.0
2023-07-06 12:55:00,32.67,32.74,32.66,32.73,74522.0,31.2277,31.2946,31.2181,31.285,74522.0
2023-07-06 13:00:00,32.74,32.83,32.73,32.82,39848.0,31.2946,31.3806,31.285,31.371,39848.0
2023-07-06 13:05:00,32.83,32.85,32.78,32.8,20894.0,31.3806,31.3997,31.3328,31.3519,20894.0
2023-07-06 13:10:00,32.81,32.82,32.79,32.8,11418.0,31.3615,31.371,31.3424,31.3519,11418.0
2023-07-06 13:15:00,32.8,32.81,32.75,32.77,9780.0,31.3519,31.3615,31.3041,31.3232,9780.0
2023-07-06 13:20:00,32.78,32.79,32.75,32.77,14255.0,31.3328,31.3424,31.3041,31.3232,14255.0
2023-07-06 13:25:00,32.77,32.79,32.76,32.78,12477.0,31.3232,31.3424,31.3137,31.3328,12477.0
2023-07-06 13:30:00,32.78,32.81,32.77,32.79,11805.0,31.3328,31.3615,31.3232,31.3424,11805.0
2023-07-06 13:35:00,32.8,32.83,32.75,32.83,17453.0,31.3519,31.3806,31.3041,31.3806,17453.0
2023-07-06 13:40:00,32.83,32.85,32.81,32.83,18494.0,31.3806,31.3997,31.3615,31.3806,18494.0
2023-07-06 13:45:00,32.83,32.85,32.81,32.84,15628.0,31.3806,31.3997,31.3615,31.3901,15628.0
2023-07-06 13:50:00,32.83,32.84,32.78,32.78,16485.0,31.3806,31.3901,31.3328,31.3328,16485.0
2023-07-06 13:55:00,32.79,32.82,32.76,32.77,22720.0,31.3424,31.371,31.3137,31.3232,22720.0
2023-07-06 14:00:00,32.77,32.8,32.77,32.8,24747.0,31.3232,31.3519,31.3232,31.3519,24747.0
2023-07-06 14:05:00,32.8,32.84,32.78,32.79,36513.0,31.3519,31.3901,31.3328,31.3424,36513.0
2023-07-06 14:10:00,32.8,32.88,32.8,32.86,41493.0,31.3519,31.4284,31.3519,31.4093,41493.0
2023-07-06 14:15:00,32.86,32.87,32.83,32.86,18962.0,31.4093,31.4188,31.3806,31.4093,18962.0
2023-07-06 14:20:00,32.87,32.89,32.85,32.89,11515.0,31.4188,31.4379,31.3997,31.4379,11515.0
2023-07-06 14:25:00,32.89,32.89,32.85,32.85,25982.0,31.4379,31.4379,31.3997,31.3997,25982.0
2023-07-06 14:30:00,32.86,32.96,32.86,32.95,19893.0,31.4093,31.5049,31.4093,31.4953,19893.0
2023-07-06 14:35:00,32.95,32.97,32.94,32.97,21559.0,31.4953,31.5144,31.4857,31.5144,21559.0
2023-07-06 14:40:00,32.96,33.02,32.94,33.02,193514.0,31.5049,31.5622,31.4857,31.5622,193514.0
2023-07-06 14:45:00,33.03,33.03,32.99,33.0,22429.0,31.5718,31.5718,31.5335,31.5431,22429.0
2023-07-06 14:50:00,33.0,33.0,32.95,33.0,21544.0,31.5431,31.5431,31.4953,31.5431,21544.0
2023-07-06 14:55:00,32.99,33.03,32.98,33.02,29431.0,31.5335,31.5718,31.524,31.5622,29431.0
2023-07-06 15:00:00,33.02,33.03,33.0,33.02,19666.0,31.5622,31.5718,31.5431,31.5622,19666.0
2023-07-06 15:05:00,33.02,33.06,33.01,33.05,31858.0,31.5622,31.6004,31.5526,31.5909,31858.0
2023-07-06 15:10:00,33.05,33.05,32.98,32.98,26782.0,31.5909,31.5909,31.524,31.524,26782.0
2023-07-06 15:15:00,32.98,33.0,32.97,32.99,12186.0,31.524,31.5431,31.5144,31.5335,12186.0
2023-07-06 15:20:00,33.0,33.0,32.92,32.92,62894.0,31.5431,31.5431,31.4666,31.4666,62894.0
2023-07-06 15:25:00,32.93,32.94,32.89,32.92,33490.0,31.4762,31.4857,31.4379,31.4666,33490.0
2023-07-06 15:30:00,32.91,32.93,32.89,32.93,29283.0,31.4571,31.4762,31.4379,31.4762,29283.0
2023-07-06 15:35:00,32.93,32.95,32.92,32.95,18550.0,31.4762,31.4953,31.4666,31.4953,18550.0
2023-07-06 15:40:00,32.95,32.96,32.9,32.93,36890.0,31.4953,31.5049,31.4475,31.4762,36890.0
2023-07-06 15:45:00,32.93,32.97,32.91,32.97,39508.0,31.4762,31.5144,31.4571,31.5144,39508.0
2023-07-06 15:50:00,32.97,33.01,32.96,32.98,97029.0,31.5144,31.5526,31.5049,31.524,97029.0
2023-07-06 15:55:00,32.98,33.05,32.98,33.01,164948.0,31.524,31.5909,31.524,31.5526,164948.0
2023-07-07 09:30:00,32.75,33.44,32.73,33.38,168623.0,31.3041,31.9637,31.285,31.9063,168623.0
2023-07-07 09:35:00,33.41,33.75,33.34,33.67,112058.0,31.935,32.26,31.8681,32.1835,112058.0
2023-07-07 09:40:00,33.66,33.81,33.55,33.67,186897.0,32.1739,32.3173,32.0688,32.1835,186897.0
2023-07-07 09:45:00,33.66,33.78,33.54,33.76,137536.0,32.1739,32.2886,32.0592,32.2695,137536.0
2023-07-07 09:50:00,33.76,33.83,33.58,33.67,96389.0,32.2695,32.3364,32.0975,32.1835,96389.0
2023-07-07 09:55:00,33.67,33.79,33.65,33.76,72042.0,32.1835,32.2982,32.1644,32.2695,72042.0
2023-07-07 10:00:00,33.76,33.89,33.75,33.76,120784.0,32.2695,32.3938,32.26,32.2695,120784.0
2023-07-07 10:05:00,33.76,33.95,33.75,33.95,129825.0,32.2695,32.4511,32.26,32.4511,129825.0
2023-07-07 10:10:00,33.95,34.06,33.93,34.05,188150.0,32.4511,32.5563,32.432,32.5467,188150.0
2023-07-07 10:15:00,34.05,34.13,34.03,34.13,333721.0,32.5467,32.6232,32.5276,32.6232,333721.0
2023-07-07 10:20:00,34.14,34.15,33.92,34.03,65075.0,32.6328,32.6423,32.4225,32.5276,65075.0
2023-07-07 10:25:00,34.04,34.14,34.0,34.12,44499.0,32.5372,32.6328,32.4989,32.6136,44499.0
2023-07-07 10:30:00,34.12,34.19,34.07,34.16,58843.0,32.6136,32.6805,32.5658,32.6519,58843.0
2023-07-07 10:35:00,34.18,34.29,34.18,34.23,92905.0,32.671,32.7761,32.671,32.7188,92905.0
2023-07-07 10:40:00,34.22,34.34,34.22,34.32,72328.0,32.7092,32.8239,32.7092,32.8048,72328.0
2023-07-07 10:45:00,34.32,34.38,34.28,34.33,97150.0,32.8048,32.8622,32.7666,32.8144,97150.0
2023-07-07 10:50:00,34.32,34.35,34.25,34.31,52575.0,32.8048,32.8335,32.7379,32.7953,52575.0
2023-07-07 10:55:00,34.3,34.47,34.3,34.41,79467.0,32.7857,32.9482,32.7857,32.8908,79467.0
2023-07-07 11:00:00,34.41,34.5,34.4,34.5,69293.0,32.8908,32.9769,32.8813,32.9769,69293.0
2023-07-07 11:05:00,34.5,34.51,34.39,34.46,72455.0,32.9769,32.9864,32.8717,32.9386,72455.0
2023-07-07 11:10:00,34.46,34.51,34.41,34.5,70047.0,32.9386,32.9864,32.8908,32.9769,70047.0
2023-07-07 11:15:00,34.5,34.51,34.42,34.44,64002.0,32.9769,32.9864,32.9004,32.9195,64002.0
2023-07-07 11:20:00,34.44,34.51,34.42,34.48,67509.0,32.9195,32.9864,32.9004,32.9577,67509.0
2023-07-07 11:25:00,34.48,34.54,34.47,34.52,71102.0,32.9577,33.0151,32.9482,32.996,71102.0
2023-07-07 11:30:00,34.52,34.59,34.51,34.59,124990.0,32.996,33.0629,32.9864,33.0629,124990.0
2023-07-07 11:35:00,34.59,34.62,34.56,34.59,112336.0,33.0629,33.0916,33.0342,33.0629,112336.0
2023-07-07 11:40:00,34.58,34.66,34.58,34.62,86674.0,33.0533,33.1298,33.0533,33.0916,86674.0
2023-07-07 11:45:00,34.61,34.63,34.55,34.59,55217.0,33.082,33.1011,33.0247,33.0629,55217.0
2023-07-07 11:50:00,34.58,34.62,34.56,34.62,46176.0,33.0533,33.0916,33.0342,33.0916,46176.0
2023-07-07 11:55:00,34.62,34.65,34.6,34.64,63571.0,33.0916,33.1202,33.0724,33.1107,63571.0
2023-07-07 12:00:00,34.64,34.72,34.63,34.72,84408.0,33.1107,33.1871,33.1011,33.1871,84408.0
2023-07-07 12:05:00,34.72,34.75,34.66,34.74,55053.0,33.1871,33.2158,33.1298,33.2063,55053.0
2023-07-07 12:10:00,34.73,34.78,34.71,34.78,117512.0,33.1967,33.2445,33.1776,33.2445,117512.0
2023-07-07 12:15:00,34.78,34.84,34.77,34.83,68287.0,33.2445,33.3019,33.2349,33.2923,68287.0
2023-07-07 12:20:00,34.83,34.87,34.82,34.83,72104.0,33.2923,33.3305,33.2827,33.2923,72104.0
2023-07-07 12:25:00,34.83,34.9,34.83,34.87,53369.0,33.2923,33.3592,33.2923,33.3305,53369.0
2023-07-07 12:30:00,34.88,34.97,34.86,34.96,60230.0,33.3401,33.4261,33.321,33.4166,60230.0
2023-07-07 12:35:00,34.96,35.15,34.93,35.14,395870.0,33.4166,33.5982,33.3879,33.5886,395870.0
2023-07-07 12:40:00,35.15,35.29,35.14,35.26,132533.0,33.5982,33.732,33.5886,33.7033,132533.0
2023-07-07 12:45:00,35.26,35.27,35.16,35.16,121300.0,33.7033,33.7129,33.6077,33.6077,121300.0
2023-07-07 12:50:00,35.16,35.34,35.12,35.34,140660.0,33.6077,33.7798,33.5695,33.7798,140660.0
2023-07-07 12:55:00,35.34,35.4,35.25,35.39,153310.0,33.7798,33.8371,33.6938,33.8276,153310.0
2023-07-07 13:00:00,35.38,35.39,35.21,35.23,117176.0,33.818,33.8276,33.6555,33.6746,117176.0
2023-07-07 13:05:00,35.23,35.3,35.21,35.29,94156.0,33.6746,33.7415,33.6555,33.732,94156.0
2023-07-07 13:10:00,35.29,35.29,35.2,35.2,67056.0,33.732,33.732,33.646,33.646,67056.0
2023-07-07 13:15:00,35.21,35.37,35.17,35.36,192570.0,33.6555,33.8085,33.6173,33.7989,192570.0
2023-07-07 13:20:00,35.37,35.38,35.27,35.29,129769.0,33.8085,33.818,33.7129,33.732,129769.0
2023-07-07 13:25:00,35.29,35.45,35.29,35.44,153741.0,33.732,33.8849,33.732,33.8754,153741.0
2023-07-07 13:30:00,35.43,35.47,35.35,35.45,110621.0,33.8658,33.904,33.7893,33.8849,110621.0
2023-07-07 13:35:00,35.45,35.45,35.34,35.39,147675.0,33.8849,33.8849,33.7798,33.8276,147675.0
2023-07-07 13:40:00,35.39,35.45,35.36,35.43,188078.0,33.8276,33.8849,33.7989,33.8658,188078.0
2023-07-07 13:45:00,35.42,35.43,35.36,35.41,88918.0,33.8562,33.8658,33.7989,33.8467,88918.0
2023-07-07 13:50:00,35.41,35.45,35.4,35.43,70908.0,33.8467,33.8849,33.8371,33.8658,70908.0
2023-07-07 13:55:00,35.42,35.44,35.33,35.34,156746.0,33.8562,33.8754,33.7702,33.7798,156746.0
2023-07-07 14:00:00,35.34,35.47,35.33,35.47,196120.0,33.7798,33.904,33.7702,33.904,196120.0
2023-07-07 14:05:00,35.46,35.51,35.4,35.5,186953.0,33.8945,33.9423,33.8371,33.9327,186953.0
2023-07-07 14:10:00,35.5,35.61,35.48,35.61,169598.0,33.9327,34.0379,33.9136,34.0379,169598.0
2023-07-07 14:15:00,35.6,35.62,35.48,35.52,131950.0,34.0283,34.0474,33.9136,33.9518,131950.0
2023-07-07 14:20:00,35.53,35.59,35.48,35.58,79435.0,33.9614,34.0187,33.9136,34.0092,79435.0
2023-07-07 14:25:00,35.58,35.59,35.55,35.58,90286.0,34.0092,34.0187,33.9805,34.0092,90286.0
2023-07-07 14:30:00,35.58,35.6,35.53,35.58,104439.0,34.0092,34.0283,33.9614,34.0092,104439.0
2023-07-07 14:35:00,35.58,35.77,35.58,35.77,242876.0,34.0092,34.1908,34.0092,34.1908,242876.0
2023-07-07 14:40:00,35.76,35.77,35.54,35.55,268804.0,34.1812,34.1908,33.9709,33.9805,268804.0
2023-07-07 14:45:00,35.55,35.67,35.55,35.59,110063.0,33.9805,34.0952,33.9805,34.0187,110063.0
2023-07-07 14:50:00,35.59,35.61,35.57,35.6,67434.0,34.0187,34.0379,33.9996,34.0283,67434.0
2023-07-07 14:55:00,35.6,35.74,35.59,35.71,162515.0,34.0283,34.1621,34.0187,34.1334,162515.0
2023-07-07 15:00:00,35.71,35.76,35.71,35.73,140194.0,34.1334,34.1812,34.1334,34.1526,140194.0
2023-07-07 15:05:00,35.73,35.77,35.71,35.73,168284.0,34.1526,34.1908,34.1334,34.1526,168284.0
2023-07-07 15:10:00,35.73,35.76,35.67,35.68,131492.0,34.1526,34.1812,34.0952,34.1048,131492.0
2023-07-07 15:15:00,35.67,35.7,35.65,35.69,88146.0,34.0952,34.1239,34.0761,34.1143,88146.0
2023-07-07 15:20:00,35.69,35.7,35.63,35.7,108897.0,34.1143,34.1239,34.057,34.1239,108897.0
2023-07-07 15:25:00,35.7,35.72,35.67,35.69,111666.0,34.1239,34.143,34.0952,34.1143,111666.0
2023-07-07 15:30:00,35.7,35.77,35.68,35.76,126228.0,34.1239,34.1908,34.1048,34.1812,126228.0
2023-07-07 15:35:00,35.75,35.76,35.65,35.65,149645.0,34.1717,34.1812,34.0761,34.0761,149645.0
2023-07-07 15:40:00,35.65,35.66,35.49,35.5,250827.0,34.0761,34.0856,33.9232,33.9327,250827.0
2023-07-07 15:45:00,35.5,35.54,35.47,35.5,367969.0,33.9327,33.9709,33.904,33.9327,367969.0
2023-07-07 15:50:00,35.51,35.68,35.49,35.63,398379.0,33.9423,34.1048,33.9232,34.057,398379.0
2023-07-07 15:55:00,35.63,35.67,35.54,35.59,809420.0,34.057,34.0952,33.9709,34.0187,809420.0
2023-07-10 09:30:00,35.33,35.7,35.23,35.62,271809.0,33.7702,34.1239,33.6746,34.0474,271809.0
2023-07-10 09:35:00,35.63,35.63,35.37,35.48,82935.0,34.057,34.057,33.8085,33.9136,82935.0
2023-07-10 09:40:00,35.47,35.83,35.4,35.77,164880.0,33.904,34.2481,33.8371,34.1908,164880.0
2023-07-10 09:45:00,35.77,35.84,35.65,35.75,147655.0,34.1908,34.2577,34.0761,34.1717,147655.0
2023-07-10 09:50:00,35.75,35.95,35.73,35.88,132152.0,34.1717,34.3628,34.1526,34.2959,132152.0
2023-07-10 09:55:00,35.87,35.93,35.83,35.88,102311.0,34.2864,34.3437,34.2481,34.2959,102311.0
2023-07-10 10:00:00,35.88,35.94,35.77,35.94,116334.0,34.2959,34.3533,34.1908,34.3533,116334.0
2023-07-10 10:05:00,35.94,36.02,35.81,35.96,147040.0,34.3533,34.4298,34.229,34.3724,147040.0
2023-07-10 10:10:00,35.95,35.99,35.7,35.81,105793.0,34.3628,34.4011,34.1239,34.229,105793.0
2023-07-10 10:15:00,35.81,35.81,35.61,35.63,157992.0,34.229,34.229,34.0379,34.057,157992.0
2023-07-10 10:20:00,35.63,35.75,35.51,35.72,99739.0,34.057,34.1717,33.9423,34.143,99739.0
2023-07-10 10:25:00,35.72,35.74,35.6,35.72,149191.0,34.143,34.1621,34.0283,34.143,149191.0
2023-07-10 10:30:00,35.73,35.74,35.65,35.7,93269.0,34.1526,34.1621,34.0761,34.1239,93269.0
2023-07-10 10:35:00,35.7,35.73,35.55,35.66,88716.0,34.1239,34.1526,33.9805,34.0856,88716.0
2023-07-10 10:40:00,35.66,35.87,35.65,35.87,67043.0,34.0856,34.2864,34.0761,34.2864,67043.0
2023-07-10 10:45:00,35.88,35.98,35.78,35.97,94593.0,34.2959,34.3915,34.2004,34.382,94593.0
2023-07-10 10:50:00,35.95,35.99,35.82,35.83,101965.0,34.3628,34.4011,34.2386,34.2481,101965.0
2023-07-10 10:55:00,35.83,35.88,35.66,35.68,78256.0,34.2481,34.2959,34.0856,34.1048,78256.0
2023-07-10 11:00:00,35.68,35.77,35.67,35.77,81844.0,34.1048,34.1908,34.0952,34.1908,81844.0
2023-07-10 11:05:00,35.77,35.79,35.61,35.64,111425.0,34.1908,34.2099,34.0379,34.0665,111425.0
2023-07-10 11:10:00,35.65,35.68,35.62,35.66,89195.0,34.0761,34.1048,34.0474,34.0856,89195.0
2023-07-10 11:15:00,35.66,35.69,35.6,35.64,61475.0,34.0856,34.1143,34.0283,34.0665,61475.0
2023-07-10 11:20:00,35.63,35.74,35.59,35.74,99154.0,34.057,34.1621,34.0187,34.1621,99154.0
2023-07-10 11:25:00,35.74,35.77,35.72,35.72,37457.0,34.1621,34.1908,34.143,34.143,37457.0
2023-07-10 11:30:00,35.72,35.81,35.7,35.76,67026.0,34.143,34.229,34.1239,34.1812,67026.0
2023-07-10 11:35:00,35.75,35.8,35.71,35.78,52700.0,34.1717,34.2195,34.1334,34.2004,52700.0
2023-07-10 11:40:00,35.77,35.78,35.7,35.75,84187.0,34.1908,34.2004,34.1239,34.1717,84187.0
2023-07-10 11:45:00,35.75,35.77,35.69,35.71,72026.0,34.1717,34.1908,34.1143,34.1334,72026.0
2023-07-10 11:50:00,35.71,35.77,35.71,35.76,40965.0,34.1334,34.1908,34.1334,34.1812,40965.0
2023-07-10 11:55:00,35.76,35.81,35.74,35.8,46990.0,34.1812,34.229,34.1621,34.2195,46990.0
2023-07-10 12:00:00,35.8,35.81,35.69,35.8,69658.0,34.2195,34.229,34.1143,34.2195,69658.0
2023-07-10 12:05:00,35.8,35.84,35.78,35.81,47141.0,34.2195,34.2577,34.2004,34.229,47141.0
2023-07-10 12:10:00,35.8,35.83,35.76,35.78,65137.0,34.2195,34.2481,34.1812,34.2004,65137.0
2023-07-10 12:15:00,35.78,35.81,35.72,35.77,48089.0,34.2004,34.229,34.143,34.1908,48089.0
2023-07-10 12:20:00,35.77,35.8,35.74,35.78,26745.0,34.1908,34.2195,34.1621,34.2004,26745.0
2023-07-10 12:25:00,35.78,35.81,35.75,35.78,34300.0,34.2004,34.229,34.1717,34.2004,34300.0
2023-07-10 12:30:00,35.78,35.8,35.74,35.78,52349.0,34.2004,34.2195,34.1621,34.2004,52349.0
2023-07-10 12:35:00,35.79,35.79,35.75,35.76,29718.0,34.2099,34.2099,34.1717,34.1812,29718.0
2023-07-10 12:40:00,35.75,35.76,35.64,35.71,46201.0,34.1717,34.1812,34.0665,34.1334,46201.0
2023-07-10 12:45:00,35.7,35.75,35.69,35.73,59966.0,34.1239,34.1717,34.1143,34.1526,59966.0
2023-07-10 12:50:00,35.72,35.79,35.71,35.76,49026.0,34.143,34.2099,34.1334,34.1812,49026.0
2023-07-10 12:55:00,35.76,35.8,35.74,35.77,25647.0,34.1812,34.2195,34.1621,34.1908,25647.0
2023-07-10 13:00:00,35.78,35.8,35.74,35.75,76471.0,34.2004,34.2195,34.1621,34.1717,76471.0
2023-07-10 13:05:00,35.75,35.78,35.73,35.74,47730.0,34.1717,34.2004,34.1526,34.1621,47730.0
2023-07-10 13:10:00,35.75,35.8,35.7,35.8,73178.0,34.1717,34.2195,34.1239,34.2195,73178.0
2023-07-10 13:15:00,35.79,35.82,35.77,35.8,42487.0,34.2099,34.2386,34.1908,34.2195,42487.0
2023-07-10 13:20:00,35.8,35.87,35.79,35.86,47259.0,34.2195,34.2864,34.2099,34.2768,47259.0
2023-07-10 13:25:00,35.85,35.85,35.76,35.77,35871.0,34.2673,34.2673,34.1812,34.1908,35871.0
2023-07-10 13:30:00,35.77,35.89,35.73,35.89,70524.0,34.1908,34.3055,34.1526,34.3055,70524.0
2023-07-10 13:35:00,35.89,35.89,35.77,35.78,85141.0,34.3055,34.3055,34.1908,34.2004,85141.0
2023-07-10 13:40:00,35.79,35.81,35.76,35.81,31362.0,34.2099,34.229,34.1812,34.229,31362.0
2023-07-10 13:45:00,35.8,35.84,35.79,35.84,26423.0,34.2195,34.2577,34.2099,34.2577,26423.0
2023-07-10 13:50:00,35.84,35.86,35.82,35.84,24984.0,34.2577,34.2768,34.2386,34.2577,24984.0
2023-07-10 13:55:00,35.85,35.9,35.84,35.89,34603.0,34.2673,34.3151,34.2577,34.3055,34603.0
2023-07-10 14:00:00,35.9,35.92,35.79,35.8,62778.0,34.3151,34.3342,34.2099,34.2195,62778.0
2023-07-10 14:05:00,35.8,35.83,35.77,35.77,32486.0,34.2195,34.2481,34.1908,34.1908,32486.0
2023-07-10 14:10:00,35.77,35.83,35.76,35.83,26658.0,34.1908,34.2481,34.1812,34.2481,26658.0
2023-07-10 14:15:00,35.83,35.85,35.78,35.8,34778.0,34.2481,34.2673,34.2004,34.2195,34778.0
2023-07-10 14:20:00,35.8,35.84,35.78,35.84,36491.0,34.2195,34.2577,34.2004,34.2577,36491.0
2023-07-10 14:25:00,35.83,35.9,35.83,35.9,39796.0,34.2481,34.3151,34.2481,34.3151,39796.0
2023-07-10 14:30:00,35.88,35.9,35.86,35.87,31641.0,34.2959,34.3151,34.2768,34.2864,31641.0
2023-07-10 14:35:00,35.87,35.88,35.84,35.85,29670.0,34.2864,34.2959,34.2577,34.2673,29670.0
2023-07-10 14:40:00,35.86,35.89,35.85,35.88,52435.0,34.2768,34.3055,34.2673,34.2959,52435.0
2023-07-10 14:45:00,35.89,35.93,35.88,35.9,51812.0,34.3055,34.3437,34.2959,34.3151,51812.0
2023-07-10 14:50:00,35.89,35.92,35.88,35.91,23503.0,34.3055,34.3342,34.2959,34.3246,23503.0
2023-07-10 14:55:00,35.9,35.96,35.9,35.93,35563.0,34.3151,34.3724,34.3151,34.3437,35563.0
2023-07-10 15:00:00,35.94,35.97,35.93,35.95,61293.0,34.3533,34.382,34.3437,34.3628,61293.0
2023-07-10 15:05:00,35.95,36.0,35.93,35.93,73810.0,34.3628,34.4106,34.3437,34.3437,73810.0
2023-07-10 15:10:00,35.94,35.99,35.93,35.98,65131.0,34.3533,34.4011,34.3437,34.3915,65131.0
2023-07-10 15:15:00,35.98,36.05,35.97,36.05,301924.0,34.3915,34.4584,34.382,34.4584,301924.0
2023-07-10 15:20:00,36.06,36.14,36.04,36.08,229296.0,34.468,34.5445,34.4489,34.4871,229296.0
2023-07-10 15:25:00,36.07,36.08,36.04,36.06,77273.0,34.4775,34.4871,34.4489,34.468,77273.0
2023-07-10 15:30:00,36.05,36.12,36.02,36.11,223718.0,34.4584,34.5253,34.4298,34.5158,223718.0
2023-07-10 15:35:00,36.11,36.16,36.1,36.14,243856.0,34.5158,34.5636,34.5062,34.5445,243856.0
2023-07-10 15:40:00,36.14,36.15,36.07,36.09,132463.0,34.5445,34.554,34.4775,34.4967,132463.0
2023-07-10 15:45:00,36.09,36.13,36.0,36.0,150043.0,34.4967,34.5349,34.4106,34.4106,150043.0
2023-07-10 15:50:00,36.0,36.07,35.98,36.04,261608.0,34.4106,34.4775,34.3915,34.4489,261608.0
2023-07-10 15:55:00,36.05,36.06,35.98,36.01,890763.0,34.4584,34.468,34.3915,34.4202,890763.0
2023-07-11 09:30:00,36.22,36.52,36.2,36.35,298364.0,34.6209,34.9077,34.6018,34.7452,298364.0
2023-07-11 09:35:00,36.36,36.51,36.24,36.4,234937.0,34.7547,34.8981,34.64,34.793,234937.0
2023-07-11 09:40:00,36.4,36.61,36.32,36.47,278577.0,34.793,34.9937,34.7165,34.8599,278577.0
2023-07-11 09:45:00,36.48,36.78,36.48,36.75,144907.0,34.8694,35.1562,34.8694,35.1275,144907.0
2023-07-11 09:50:00,36.74,36.81,36.54,36.77,141052.0,35.118,35.1849,34.9268,35.1466,141052.0
2023-07-11 09:55:00,36.78,36.86,36.76,36.81,150992.0,35.1562,35.2327,35.1371,35.1849,150992.0
2023-07-11 10:00:00,36.81,36.91,36.77,36.88,178810.0,35.1849,35.2805,35.1466,35.2518,178810.0
2023-07-11 10:05:00,36.88,36.99,36.87,36.93,140605.0,35.2518,35.3569,35.2422,35.2996,140605.0
2023-07-11 10:10:00,36.93,37.11,36.91,37.0,246757.0,35.2996,35.4716,35.2805,35.3665,246757.0
2023-07-11 10:15:00,37.0,37.03,36.89,37.0,168547.0,35.3665,35.3952,35.2613,35.3665,168547.0
2023-07-11 10:20:00,37.0,37.04,36.88,37.02,207597.0,35.3665,35.4047,35.2518,35.3856,207597.0
2023-07-11 10:25:00,37.01,37.01,36.92,36.93,131582.0,35.376,35.376,35.29,35.2996,131582.0
2023-07-11 10:30:00,36.92,36.92,36.73,36.84,203328.0,35.29,35.29,35.1084,35.2136,203328.0
2023-07-11 10:35:00,36.83,36.85,36.7,36.73,130918.0,35.204,35.2231,35.0797,35.1084,130918.0
2023-07-11 10:40:00,36.73,36.92,36.73,36.89,120256.0,35.1084,35.29,35.1084,35.2613,120256.0
2023-07-11 10:45:00,36.88,36.99,36.88,36.94,98767.0,35.2518,35.3569,35.2518,35.3091,98767.0
2023-07-11 10:50:00,36.93,37.0,36.82,36.84,83015.0,35.2996,35.3665,35.1944,35.2136,83015.0
2023-07-11 10:55:00,36.84,36.97,36.8,36.96,104990.0,35.2136,35.3378,35.1753,35.3283,104990.0
2023-07-11 11:00:00,36.97,37.03,36.95,37.0,152266.0,35.3378,35.3952,35.3187,35.3665,152266.0
2023-07-11 11:05:00,37.0,37.1,36.95,37.09,155879.0,35.3665,35.4621,35.3187,35.4525,155879.0
2023-07-11 11:10:00,37.09,37.32,37.08,37.31,369891.0,35.4525,35.6724,35.443,35.6628,369891.0
2023-07-11 11:15:00,37.32,37.32,36.97,36.98,270611.0,35.6724,35.6724,35.3378,35.3474,270611.0
2023-07-11 11:20:00,36.98,37.08,36.93,37.06,108181.0,35.3474,35.443,35.2996,35.4238,108181.0
2023-07-11 11:25:00,37.06,37.1,36.97,37.09,87171.0,35.4238,35.4621,35.3378,35.4525,87171.0
2023-07-11 11:30:00,37.08,37.17,37.03,37.12,125830.0,35.443,35.529,35.3952,35.4812,125830.0
2023-07-11 11:35:00,37.1,37.21,37.05,37.21,100667.0,35.4621,35.5672,35.4143,35.5672,100667.0
2023-07-11 11:40:00,37.21,37.22,37.16,37.18,89236.0,35.5672,35.5768,35.5194,35.5385,89236.0
2023-07-11 11:45:00,37.18,37.19,37.11,37.16,116925.0,35.5385,35.5481,35.4716,35.5194,116925.0
2023-07-11 11:50:00,37.16,37.17,36.99,37.02,81628.0,35.5194,35.529,35.3569,35.3856,81628.0
2023-07-11 11:55:00,37.01,37.07,36.98,37.03,78411.0,35.376,35.4334,35.3474,35.3952,78411.0
2023-07-11 12:00:00,37.03,37.15,37.01,37.1,128509.0,35.3952,35.5099,35.376,35.4621,128509.0
2023-07-11 12:05:00,37.1,37.15,37.04,37.14,85097.0,35.4621,35.5099,35.4047,35.5003,85097.0
2023-07-11 12:10:00,37.13,37.18,37.11,37.13,60729.0,35.4908,35.5385,35.4716,35.4908,60729.0
2023-07-11 12:15:00,37.14,37.23,37.12,37.16,68274.0,35.5003,35.5863,35.4812,35.5194,68274.0
2023-07-11 12:20:00,37.17,37.23,37.15,37.19,62351.0,35.529,35.5863,35.5099,35.5481,62351.0
2023-07-11 12:25:00,37.19,37.23,37.14,37.22,62216.0,35.5481,35.5863,35.5003,35.5768,62216.0
2023-07-11 12:30:00,37.21,37.24,37.15,37.2,68575.0,35.5672,35.5959,35.5099,35.5577,68575.0
2023-07-11 12:35:00,37.2,37.27,37.14,37.26,90904.0,35.5577,35.6246,35.5003,35.615,90904.0
2023-07-11 12:40:00,37.25,37.28,37.22,37.24,64361.0,35.6055,35.6341,35.5768,35.5959,64361.0
2023-07-11 12:45:00,37.23,37.34,37.23,37.32,61709.0,35.5863,35.6915,35.5863,35.6724,61709.0
2023-07-11 12:50:00,37.32,37.32,37.26,37.29,77484.0,35.6724,35.6724,35.615,35.6437,77484.0
2023-07-11 12:55:00,37.29,37.39,37.23,37.39,139622.0,35.6437,35.7393,35.5863,35.7393,139622.0
2023-07-11 13:00:00,37.39,37.44,37.34,37.43,117027.0,35.7393,35.7871,35.6915,35.7775,117027.0
2023-07-11 13:05:00,37.43,37.5,37.41,37.47,193519.0,35.7775,35.8444,35.7584,35.8157,193519.0
2023-07-11 13:10:00,37.47,37.49,37.41,37.44,85033.0,35.8157,35.8349,35.7584,35.7871,85033.0
2023-07-11 13:15:00,37.43,37.44,37.31,37.32,332842.0,35.7775,35.7871,35.6628,35.6724,332842.0
2023-07-11 13:20:00,37.33,37.35,37.29,37.3,119021.0,35.6819,35.701,35.6437,35.6532,119021.0
2023-07-11 13:25:00,37.3,37.38,37.3,37.38,80917.0,35.6532,35.7297,35.6532,35.7297,80917.0
2023-07-11 13:30:00,37.37,37.45,37.35,37.44,55376.0,35.7202,35.7966,35.701,35.7871,55376.0
2023-07-11 13:35:00,37.44,37.45,37.33,37.38,91508.0,35.7871,35.7966,35.6819,35.7297,91508.0
2023-07-11 13:40:00,37.39,37.43,37.36,37.43,80050.0,35.7393,35.7775,35.7106,35.7775,80050.0
2023-07-11 13:45:00,37.43,37.45,37.39,37.44,74176.0,35.7775,35.7966,35.7393,35.7871,74176.0
2023-07-11 13:50:00,37.43,37.45,37.39,37.45,85851.0,35.7775,35.7966,35.7393,35.7966,85851.0
2023-07-11 13:55:00,37.45,37.5,37.42,37.5,74844.0,35.7966,35.8444,35.7679,35.8444,74844.0
2023-07-11 14:00:00,37.5,37.59,37.49,37.55,172159.0,35.8444,35.9304,35.8349,35.8922,172159.0
2023-07-11 14:05:00,37.54,37.62,37.53,37.62,118865.0,35.8826,35.9591,35.8731,35.9591,118865.0
2023-07-11 14:10:00,37.62,37.62,37.57,37.6,84358.0,35.9591,35.9591,35.9113,35.94,84358.0
2023-07-11 14:15:00,37.61,37.65,37.56,37.63,101491.0,35.9496,35.9878,35.9018,35.9687,101491.0
2023-07-11 14:20:00,37.63,37.64,37.58,37.62,117002.0,35.9687,35.9782,35.9209,35.9591,117002.0
2023-07-11 14:25:00,37.62,37.75,37.58,37.72,253631.0,35.9591,36.0834,35.9209,36.0547,253631.0
2023-07-11 14:30:00,37.73,37.73,37.62,37.64,111750.0,36.0643,36.0643,35.9591,35.9782,111750.0
2023-07-11 14:35:00,37.65,37.69,37.52,37.55,101023.0,35.9878,36.026,35.8635,35.8922,101023.0
2023-07-11 14:40:00,37.55,37.68,37.54,37.68,93173.0,35.8922,36.0165,35.8826,36.0165,93173.0
2023-07-11 14:45:00,37.68,37.72,37.67,37.68,133703.0,36.0165,36.0547,36.0069,36.0165,133703.0
2023-07-11 14:50:00,37.67,37.73,37.66,37.7,127874.0,36.0069,36.0643,35.9974,36.0356,127874.0
2023-07-11 14:55:00,37.7,37.72,37.6,37.61,157847.0,36.0356,36.0547,35.94,35.9496,157847.0
2023-07-11 15:00:00,37.61,37.67,37.6,37.64,117472.0,35.9496,36.0069,35.94,35.9782,117472.0
2023-07-11 15:05:00,37.63,37.66,37.61,37.63,62552.0,35.9687,35.9974,35.9496,35.9687,62552.0
2023-07-11 15:10:00,37.63,37.65,37.58,37.59,67150.0,35.9687,35.9878,35.9209,35.9304,67150.0
2023-07-11 15:15:00,37.59,37.6,37.53,37.56,78278.0,35.9304,35.94,35.8731,35.9018,78278.0
2023-07-11 15:20:00,37.56,37.67,37.56,37.67,87891.0,35.9018,36.0069,35.9018,36.0069,87891.0
2023-07-11 15:25:00,37.67,37.7,37.62,37.63,113853.0,36.0069,36.0356,35.9591,35.9687,113853.0
2023-07-11 15:30:00,37.63,37.63,37.51,37.52,170553.0,35.9687,35.9687,35.854,35.8635,170553.0
2023-07-11 15:35:00,37.52,37.6,37.51,37.57,160876.0,35.8635,35.94,35.854,35.9113,160876.0
2023-07-11 15:40:00,37.57,37.62,37.54,37.59,259108.0,35.9113,35.9591,35.8826,35.9304,259108.0
2023-07-11 15:45:00,37.58,37.6,37.52,37.58,307564.0,35.9209,35.94,35.8635,35.9209,307564.0
2023-07-11 15:50:00,37.58,37.63,37.57,37.59,370415.0,35.9209,35.9687,35.9113,35.9304,370415.0
2023-07-11 15:55:00,37.6,37.63,37.51,37.52,762801.0,35.94,35.9687,35.854,35.8635,762801.0
2023-07-12 09:30:00,37.88,37.96,37.77,37.91,289591.0,36.2076,36.2841,36.1025,36.2363,289591.0
2023-07-12 09:35:00,37.9,37.97,37.64,37.96,159750.0,36.2268,36.2937,35.9782,36.2841,159750.0
2023-07-12 09:40:00,37.96,38.21,37.94,38.16,294721.0,36.2841,36.5231,36.265,36.4753,294721.0
2023-07-12 09:45:00,38.16,38.29,38.01,38.18,156667.0,36.4753,36.5995,36.3319,36.4944,156667.0
2023-07-12 09:50:00,38.19,38.3,38.1,38.14,117419.0,36.504,36.6091,36.4179,36.4562,117419.0
2023-07-12 09:55:00,38.14,38.28,38.07,38.2,91447.0,36.4562,36.59,36.3893,36.5135,91447.0
2023-07-12 10:00:00,38.2,38.23,38.05,38.11,81234.0,36.5135,36.5422,36.3701,36.4275,81234.0
2023-07-12 10:05:00,38.12,38.13,37.8,37.85,144722.0,36.437,36.4466,36.1312,36.179,144722.0
2023-07-12 10:10:00,37.84,38.01,37.74,37.94,145817.0,36.1694,36.3319,36.0738,36.265,145817.0
2023-07-12 10:15:00,37.94,38.04,37.85,37.93,73866.0,36.265,36.3606,36.179,36.2554,73866.0
2023-07-12 10:20:00,37.93,38.0,37.9,37.96,80653.0,36.2554,36.3223,36.2268,36.2841,80653.0
2023-07-12 10:25:00,37.96,38.12,37.9,38.09,66375.0,36.2841,36.437,36.2268,36.4084,66375.0
2023-07-12 10:30:00,38.09,38.13,37.93,38.05,86441.0,36.4084,36.4466,36.2554,36.3701,86441.0
2023-07-12 10:35:00,38.06,38.11,37.99,38.04,64518.0,36.3797,36.4275,36.3128,36.3606,64518.0
2023-07-12 10:40:00,38.05,38.11,37.99,38.03,71595.0,36.3701,36.4275,36.3128,36.351,71595.0
2023-07-12 10:45:00,38.04,38.17,37.98,38.15,77248.0,36.3606,36.4848,36.3032,36.4657,77248.0
2023-07-12 10:50:00,38.14,38.23,38.11,38.15,135622.0,36.4562,36.5422,36.4275,36.4657,135622.0
2023-07-12 10:55:00,38.15,38.21,38.1,38.16,88699.0,36.4657,36.5231,36.4179,36.4753,88699.0
2023-07-12 11:00:00,38.16,38.31,38.16,38.29,87550.0,36.4753,36.6187,36.4753,36.5995,87550.0
2023-07-12 11:05:00,38.3,38.3,38.07,38.09,80468.0,36.6091,36.6091,36.3893,36.4084,80468.0
2023-07-12 11:10:00,38.09,38.16,38.02,38.12,124340.0,36.4084,36.4753,36.3415,36.437,124340.0
2023-07-12 11:15:00,38.11,38.16,38.03,38.09,93476.0,36.4275,36.4753,36.351,36.4084,93476.0
2023-07-12 11:20:00,38.09,38.09,37.97,38.03,76329.0,36.4084,36.4084,36.2937,36.351,76329.0
2023-07-12 11:25:00,38.02,38.09,37.98,38.0,55907.0,36.3415,36.4084,36.3032,36.3223,55907.0
2023-07-12 11:30:00,37.99,38.06,37.96,38.0,70949.0,36.3128,36.3797,36.2841,36.3223,70949.0
2023-07-12 11:35:00,38.01,38.06,37.95,37.96,35871.0,36.3319,36.3797,36.2745,36.2841,35871.0
2023-07-12 11:40:00,37.96,38.04,37.87,38.02,108321.0,36.2841,36.3606,36.1981,36.3415,108321.0
2023-07-12 11:45:00,38.01,38.05,37.95,38.01,102315.0,36.3319,36.3701,36.2745,36.3319,102315.0
2023-07-12 11:50:00,38.01,38.1,38.0,38.09,44118.0,36.3319,36.4179,36.3223,36.4084,44118.0
2023-07-12 11:55:00,38.09,38.11,38.01,38.06,99521.0,36.4084,36.4275,36.3319,36.3797,99521.0
2023-07-12 12:00:00,38.05,38.05,37.97,38.04,96325.0,36.3701,36.3701,36.2937,36.3606,96325.0
2023-07-12 12:05:00,38.05,38.06,37.96,37.96,52650.0,36.3701,36.3797,36.2841,36.2841,52650.0
2023-07-12 12:10:00,37.95,38.03,37.93,38.02,64438.0,36.2745,36.351,36.2554,36.3415,64438.0
2023-07-12 12:15:00,38.03,38.05,37.85,37.85,48788.0,36.351,36.3701,36.179,36.179,48788.0
2023-07-12 12:20:00,37.86,38.04,37.85,38.04,49332.0,36.1885,36.3606,36.179,36.3606,49332.0
2023-07-12 12:25:00,38.04,38.04,37.96,37.98,45867.0,36.3606,36.3606,36.2841,36.3032,45867.0
2023-07-12 12:30:00,37.98,38.01,37.96,38.01,38514.0,36.3032,36.3319,36.2841,36.3319,38514.0
2023-07-12 12:35:00,38.01,38.04,37.91,37.91,61220.0,36.3319,36.3606,36.2363,36.2363,61220.0
2023-07-12 12:40:00,37.91,37.94,37.87,37.93,27361.0,36.2363,36.265,36.1981,36.2554,27361.0
2023-07-12 12:45:00,37.94,37.94,37.86,37.88,53321.0,36.265,36.265,36.1885,36.2076,53321.0
2023-07-12 12:50:00,37.89,37.95,37.85,37.95,36611.0,36.2172,36.2745,36.179,36.2745,36611.0
2023-07-12 12:55:00,37.95,37.96,37.84,37.87,29224.0,36.2745,36.2841,36.1694,36.1981,29224.0
2023-07-12 13:00:00,37.86,37.89,37.85,37.89,31085.0,36.1885,36.2172,36.179,36.2172,31085.0
2023-07-12 13:05:00,37.89,37.9,37.84,37.85,66958.0,36.2172,36.2268,36.1694,36.179,66958.0
2023-07-12 13:10:00,37.86,37.92,37.83,37.91,83917.0,36.1885,36.2459,36.1598,36.2363,83917.0
2023-07-12 13:15:00,37.91,38.03,37.89,37.99,70352.0,36.2363,36.351,36.2172,36.3128,70352.0
2023-07-12 13:20:00,37.99,38.01,37.97,37.99,31821.0,36.3128,36.3319,36.2937,36.3128,31821.0
2023-07-12 13:25:00,38.0,38.04,37.99,38.02,25557.0,36.3223,36.3606,36.3128,36.3415,25557.0
2023-07-12 13:30:00,38.02,38.1,38.01,38.08,52369.0,36.3415,36.4179,36.3319,36.3988,52369.0
2023-07-12 13:35:00,38.08,38.09,38.04,38.05,36415.0,36.3988,36.4084,36.3606,36.3701,36415.0
2023-07-12 13:40:00,38.05,38.08,38.03,38.06,20655.0,36.3701,36.3988,36.351,36.3797,20655.0
2023-07-12 13:45:00,38.06,38.1,38.03,38.09,49821.0,36.3797,36.4179,36.351,36.4084,49821.0
2023-07-12 13:50:00,38.09,38.13,38.07,38.09,67411.0,36.4084,36.4466,36.3893,36.4084,67411.0
2023-07-12 13:55:00,38.09,38.14,38.07,38.12,78073.0,36.4084,36.4562,36.3893,36.437,78073.0
2023-07-12 14:00:00,38.13,38.17,38.11,38.16,37694.0,36.4466,36.4848,36.4275,36.4753,37694.0
2023-07-12 14:05:00,38.16,38.19,38.14,38.19,40966.0,36.4753,36.504,36.4562,36.504,40966.0
2023-07-12 14:10:00,38.19,38.27,38.16,38.27,121509.0,36.504,36.5804,36.4753,36.5804,121509.0
2023-07-12 14:15:00,38.27,38.31,38.25,38.26,151158.0,36.5804,36.6187,36.5613,36.5709,151158.0
2023-07-12 14:20:00,38.26,38.27,38.22,38.23,59905.0,36.5709,36.5804,36.5326,36.5422,59905.0
2023-07-12 14:25:00,38.23,38.24,38.15,38.2,56472.0,36.5422,36.5517,36.4657,36.5135,56472.0
2023-07-12 14:30:00,38.19,38.21,38.17,38.2,40889.0,36.504,36.5231,36.4848,36.5135,40889.0
2023-07-12 14:35:00,38.2,38.2,38.17,38.19,53900.0,36.5135,36.5135,36.4848,36.504,53900.0
2023-07-12 14:40:00,38.18,38.19,38.15,38.18,53960.0,36.4944,36.504,36.4657,36.4944,53960.0
2023-07-12 14:45:00,38.17,38.18,38.16,38.17,36933.0,36.4848,36.4944,36.4753,36.4848,36933.0
2023-07-12 14:50:00,38.16,38.19,38.15,38.15,42657.0,36.4753,36.504,36.4657,36.4657,42657.0
2023-07-12 14:55:00,38.15,38.16,38.09,38.13,36807.0,36.4657,36.4753,36.4084,36.4466,36807.0
2023-07-12 15:00:00,38.13,38.14,38.09,38.13,30721.0,36.4466,36.4562,36.4084,36.4466,30721.0
2023-07-12 15:05:00,38.13,38.13,38.06,38.12,64519.0,36.4466,36.4466,36.3797,36.437,64519.0
2023-07-12 15:10:00,38.11,38.17,38.09,38.16,233955.0,36.4275,36.4848,36.4084,36.4753,233955.0
2023-07-12 15:15:00,38.17,38.17,38.04,38.05,54666.0,36.4848,36.4848,36.3606,36.3701,54666.0
2023-07-12 15:20:00,38.05,38.06,37.92,37.95,63444.0,36.3701,36.3797,36.2459,36.2745,63444.0
2023-07-12 15:25:00,37.94,37.95,37.87,37.89,124250.0,36.265,36.2745,36.1981,36.2172,124250.0
2023-07-12 15:30:00,37.89,37.97,37.86,37.91,167838.0,36.2172,36.2937,36.1885,36.2363,167838.0
2023-07-12 15:35:00,37.92,37.97,37.9,37.91,151952.0,36.2459,36.2937,36.2268,36.2363,151952.0
2023-07-12 15:40:00,37.92,37.94,37.88,37.93,356476.0,36.2459,36.265,36.2076,36.2554,356476.0
2023-07-12 15:45:00,37.92,37.99,37.9,37.92,187047.0,36.2459,36.3128,36.2268,36.2459,187047.0
2023-07-12 15:50:00,37.93,37.99,37.9,37.94,234681.0,36.2554,36.3128,36.2268,36.265,234681.0
2023-07-12 15:55:00,37.94,37.94,37.85,37.93,528443.0,36.265,36.265,36.179,36.2554,528443.0
2023-07-13 09:30:00,38.0,38.27,37.92,37.97,198738.0,36.3223,36.5804,36.2459,36.2937,198738.0
2023-07-13 09:35:00,37.96,37.96,37.77,37.85,98234.0,36.2841,36.2841,36.1025,36.179,98234.0
2023-07-13 09:40:00,37.86,38.08,37.83,38.02,98328.0,36.1885,36.3988,36.1598,36.3415,98328.0
2023-07-13 09:45:00,38.02,38.19,38.02,38.15,93236.0,36.3415,36.504,36.3415,36.4657,93236.0
2023-07-13 09:50:00,38.13,38.31,38.11,38.3,68853.0,36.4466,36.6187,36.4275,36.6091,68853.0
2023-07-13 09:55:00,38.31,38.54,38.3,38.44,168396.0,36.6187,36.8385,36.6091,36.7429,168396.0
2023-07-13 10:00:00,38.45,38.51,38.32,38.5,77675.0,36.7525,36.8098,36.6282,36.8003,77675.0
2023-07-13 10:05:00,38.5,38.57,38.45,38.5,64125.0,36.8003,36.8672,36.7525,36.8003,64125.0
2023-07-13 10:10:00,38.5,38.54,38.44,38.51,79739.0,36.8003,36.8385,36.7429,36.8098,79739.0
2023-07-13 10:15:00,38.5,38.52,38.4,38.41,61992.0,36.8003,36.8194,36.7047,36.7142,61992.0
2023-07-13 10:20:00,38.4,38.4,38.24,38.28,65155.0,36.7047,36.7047,36.5517,36.59,65155.0
2023-07-13 10:25:00,38.27,38.35,38.22,38.22,70561.0,36.5804,36.6569,36.5326,36.5326,70561.0
2023-07-13 10:30:00,38.23,38.31,38.17,38.27,123535.0,36.5422,36.6187,36.4848,36.5804,123535.0
2023-07-13 10:35:00,38.26,38.3,38.18,38.2,83888.0,36.5709,36.6091,36.4944,36.5135,83888.0
2023-07-13 10:40:00,38.2,38.29,38.13,38.24,58701.0,36.5135,36.5995,36.4466,36.5517,58701.0
2023-07-13 10:45:00,38.24,38.31,38.15,38.19,75971.0,36.5517,36.6187,36.4657,36.504,75971.0
2023-07-13 10:50:00,38.19,38.21,38.11,38.16,65796.0,36.504,36.5231,36.4275,36.4753,65796.0
2023-07-13 10:55:00,38.16,38.19,38.12,38.14,67412.0,36.4753,36.504,36.437,36.4562,67412.0
2023-07-13 11:00:00,38.15,38.17,38.05,38.08,51981.0,36.4657,36.4848,36.3701,36.3988,51981.0
2023-07-13 11:05:00,38.08,38.15,38.03,38.05,53353.0,36.3988,36.4657,36.351,36.3701,53353.0
2023-07-13 11:10:00,38.06,38.09,37.97,37.98,69842.0,36.3797,36.4084,36.2937,36.3032,69842.0
2023-07-13 11:15:00,37.97,38.06,37.93,38.04,96040.0,36.2937,36.3797,36.2554,36.3606,96040.0
2023-07-13 11:20:00,38.03,38.09,37.99,38.01,74266.0,36.351,36.4084,36.3128,36.3319,74266.0
2023-07-13 11:25:00,38.01,38.03,37.94,38.02,95534.0,36.3319,36.351,36.265,36.3415,95534.0
2023-07-13 11:30:00,38.02,38.05,37.96,38.05,102798.0,36.3415,36.3701,36.2841,36.3701,102798.0
2023-07-13 11:35:00,38.04,38.1,38.02,38.04,31785.0,36.3606,36.4179,36.3415,36.3606,31785.0
2023-07-13 11:40:00,38.05,38.07,38.03,38.04,49490.0,36.3701,36.3893,36.351,36.3606,49490.0
2023-07-13 11:45:00,38.04,38.07,37.96,37.97,44466.0,36.3606,36.3893,36.2841,36.2937,44466.0
2023-07-13 11:50:00,37.96,37.99,37.93,37.96,46285.0,36.2841,36.3128,36.2554,36.2841,46285.0
2023-07-13 11:55:00,37.96,37.98,37.91,37.98,38246.0,36.2841,36.3032,36.2363,36.3032,38246.0
2023-07-13 12:00:00,37.98,38.0,37.94,37.98,42630.0,36.3032,36.3223,36.265,36.3032,42630.0
2023-07-13 12:05:00,38.0,38.03,37.97,38.0,36971.0,36.3223,36.351,36.2937,36.3223,36971.0
2023-07-13 12:10:00,37.99,38.02,37.84,37.91,94236.0,36.3128,36.3415,36.1694,36.2363,94236.0
2023-07-13 12:15:00,37.9,38.04,37.9,38.0,41855.0,36.2268,36.3606,36.2268,36.3223,41855.0
2023-07-13 12:20:00,38.01,38.01,37.89,37.9,54720.0,36.3319,36.3319,36.2172,36.2268,54720.0
2023-07-13 12:25:00,37.9,37.93,37.81,37.82,73369.0,36.2268,36.2554,36.1407,36.1503,73369.0
2023-07-13 12:30:00,37.83,37.83,37.74,37.78,70865.0,36.1598,36.1598,36.0738,36.1121,70865.0
2023-07-13 12:35:00,37.79,37.83,37.67,37.67,149606.0,36.1216,36.1598,36.0069,36.0069,149606.0
2023-07-13 12:40:00,37.67,37.77,37.65,37.75,56219.0,36.0069,36.1025,35.9878,36.0834,56219.0
2023-07-13 12:45:00,37.76,37.79,37.73,37.76,52046.0,36.0929,36.1216,36.0643,36.0929,52046.0
2023-07-13 12:50:00,37.76,37.8,37.67,37.67,128503.0,36.0929,36.1312,36.0069,36.0069,128503.0
2023-07-13 12:55:00,37.67,37.68,37.63,37.66,74081.0,36.0069,36.0165,35.9687,35.9974,74081.0
2023-07-13 13:00:00,37.66,37.67,37.56,37.63,137883.0,35.9974,36.0069,35.9018,35.9687,137883.0
2023-07-13 13:05:00,37.63,37.66,37.48,37.51,152018.0,35.9687,35.9974,35.8253,35.854,152018.0
2023-07-13 13:10:00,37.5,37.61,37.5,37.58,128306.0,35.8444,35.9496,35.8444,35.9209,128306.0
2023-07-13 13:15:00,37.58,37.62,37.56,37.59,69755.0,35.9209,35.9591,35.9018,35.9304,69755.0
2023-07-13 13:20:00,37.6,37.68,37.6,37.66,96639.0,35.94,36.0165,35.94,35.9974,96639.0
2023-07-13 13:25:00,37.66,37.75,37.63,37.74,61449.0,35.9974,36.0834,35.9687,36.0738,61449.0
2023-07-13 13:30:00,37.74,37.77,37.7,37.7,81958.0,36.0738,36.1025,36.0356,36.0356,81958.0
2023-07-13 13:35:00,37.7,37.76,37.68,37.7,52327.0,36.0356,36.0929,36.0165,36.0356,52327.0
2023-07-13 13:40:00,37.7,37.71,37.63,37.64,58342.0,36.0356,36.0451,35.9687,35.9782,58342.0
2023-07-13 13:45:00,37.65,37.73,37.65,37.71,67081.0,35.9878,36.0643,35.9878,36.0451,67081.0
2023-07-13 13:50:00,37.72,37.76,37.7,37.75,59625.0,36.0547,36.0929,36.0356,36.0834,59625.0
2023-07-13 13:55:00,37.75,37.79,37.74,37.75,50494.0,36.0834,36.1216,36.0738,36.0834,50494.0
2023-07-13 14:00:00,37.75,37.76,37.7,37.7,90127.0,36.0834,36.0929,36.0356,36.0356,90127.0
2023-07-13 14:05:00,37.71,37.81,37.7,37.78,144416.0,36.0451,36.1407,36.0356,36.1121,144416.0
2023-07-13 14:10:00,37.77,37.79,37.66,37.66,138702.0,36.1025,36.1216,35.9974,35.9974,138702.0
2023-07-13 14:15:00,37.67,37.72,37.65,37.68,105195.0,36.0069,36.0547,35.9878,36.0165,105195.0
2023-07-13 14:20:00,37.68,37.72,37.64,37.65,103571.0,36.0165,36.0547,35.9782,35.9878,103571.0
2023-07-13 14:25:00,37.65,37.66,37.6,37.63,88237.0,35.9878,35.9974,35.94,35.9687,88237.0
2023-07-13 14:30:00,37.64,37.65,37.6,37.6,58256.0,35.9782,35.9878,35.94,35.94,58256.0
2023-07-13 14:35:00,37.59,37.72,37.57,37.7,128027.0,35.9304,36.0547,35.9113,36.0356,128027.0
2023-07-13 14:40:00,37.71,37.76,37.67,37.74,325166.0,36.0451,36.0929,36.0069,36.0738,325166.0
2023-07-13 14:45:00,37.75,37.75,37.68,37.74,273526.0,36.0834,36.0834,36.0165,36.0738,273526.0
2023-07-13 14:50:00,37.74,37.8,37.72,37.73,257985.0,36.0738,36.1312,36.0547,36.0643,257985.0
2023-07-13 14:55:00,37.72,37.8,37.71,37.8,93955.0,36.0547,36.1312,36.0451,36.1312,93955.0
2023-07-13 15:00:00,37.8,37.87,37.77,37.86,112392.0,36.1312,36.1981,36.1025,36.1885,112392.0
2023-07-13 15:05:00,37.86,37.86,37.77,37.78,115285.0,36.1885,36.1885,36.1025,36.1121,115285.0
2023-07-13 15:10:00,37.79,37.87,37.76,37.86,209308.0,36.1216,36.1981,36.0929,36.1885,209308.0
2023-07-13 15:15:00,37.86,37.88,37.71,37.75,111632.0,36.1885,36.2076,36.0451,36.0834,111632.0
2023-07-13 15:20:00,37.75,37.78,37.72,37.74,123363.0,36.0834,36.1121,36.0547,36.0738,123363.0
2023-07-13 15:25:00,37.74,37.81,37.74,37.8,65356.0,36.0738,36.1407,36.0738,36.1312,65356.0
2023-07-13 15:30:00,37.8,37.81,37.72,37.73,95220.0,36.1312,36.1407,36.0547,36.0643,95220.0
2023-07-13 15:35:00,37.73,37.78,37.71,37.78,110545.0,36.0643,36.1121,36.0451,36.1121,110545.0
2023-07-13 15:40:00,37.77,37.84,37.76,37.77,101799.0,36.1025,36.1694,36.0929,36.1025,101799.0
2023-07-13 15:45:00,37.77,37.84,37.77,37.79,172164.0,36.1025,36.1694,36.1025,36.1216,172164.0
2023-07-13 15:50:00,37.79,37.81,37.75,37.75,283101.0,36.1216,36.1407,36.0834,36.0834,283101.0
2023-07-13 15:55:00,37.75,37.78,37.73,37.74,675237.0,36.0834,36.1121,36.0643,36.0738,675237.0
2023-07-14 09:30:00,37.18,37.2,36.85,37.15,448091.0,35.5385,35.5577,35.2231,35.5099,448091.0
2023-07-14 09:35:00,37.16,37.28,36.97,37.16,249211.0,35.5194,35.6341,35.3378,35.5194,249211.0
2023-07-14 09:40:00,37.15,37.25,37.02,37.07,155899.0,35.5099,35.6055,35.3856,35.4334,155899.0
2023-07-14 09:45:00,37.06,37.29,37.03,37.29,112243.0,35.4238,35.6437,35.3952,35.6437,112243.0
2023-07-14 09:50:00,37.29,37.32,37.1,37.15,173086.0,35.6437,35.6724,35.4621,35.5099,173086.0
2023-07-14 09:55:00,37.16,37.21,37.05,37.16,99676.0,35.5194,35.5672,35.4143,35.5194,99676.0
2023-07-14 10:00:00,37.15,37.2,37.06,37.19,95852.0,35.5099,35.5577,35.4238,35.5481,95852.0
2023-07-14 10:05:00,37.2,37.3,37.14,37.27,180053.0,35.5577,35.6532,35.5003,35.6246,180053.0
2023-07-14 10:10:00,37.27,37.32,37.1,37.13,179361.0,35.6246,35.6724,35.4621,35.4908,179361.0
2023-07-14 10:15:00,37.14,37.15,36.98,37.04,191812.0,35.5003,35.5099,35.3474,35.4047,191812.0
2023-07-14 10:20:00,37.04,37.12,37.04,37.07,189907.0,35.4047,35.4812,35.4047,35.4334,189907.0
2023-07-14 10:25:00,37.07,37.13,37.02,37.02,88480.0,35.4334,35.4908,35.3856,35.3856,88480.0
2023-07-14 10:30:00,37.02,37.03,36.77,36.8,364598.0,35.3856,35.3952,35.1466,35.1753,364598.0
2023-07-14 10:35:00,36.8,36.9,36.74,36.88,255835.0,35.1753,35.2709,35.118,35.2518,255835.0
2023-07-14 10:40:00,36.89,36.92,36.72,36.73,165285.0,35.2613,35.29,35.0989,35.1084,165285.0
2023-07-14 10:45:00,36.74,36.82,36.66,36.77,159455.0,35.118,35.1944,35.0415,35.1466,159455.0
2023-07-14 10:50:00,36.78,37.04,36.78,37.04,121500.0,35.1562,35.4047,35.1562,35.4047,121500.0
2023-07-14 10:55:00,37.04,37.12,37.02,37.07,71331.0,35.4047,35.4812,35.3856,35.4334,71331.0
2023-07-14 11:00:00,37.08,37.13,37.02,37.07,70116.0,35.443,35.4908,35.3856,35.4334,70116.0
2023-07-14 11:05:00,37.07,37.1,36.99,37.0,60425.0,35.4334,35.4621,35.3569,35.3665,60425.0
2023-07-14 11:10:00,37.0,37.08,36.98,37.01,63818.0,35.3665,35.443,35.3474,35.376,63818.0
2023-07-14 11:15:00,37.01,37.11,37.01,37.09,101011.0,35.376,35.4716,35.376,35.4525,101011.0
2023-07-14 11:20:00,37.09,37.1,36.96,37.0,98826.0,35.4525,35.4621,35.3283,35.3665,98826.0
2023-07-14 11:25:00,37.0,37.05,36.94,36.99,83896.0,35.3665,35.4143,35.3091,35.3569,83896.0
2023-07-14 11:30:00,37.0,37.01,36.86,36.91,96593.0,35.3665,35.376,35.2327,35.2805,96593.0
2023-07-14 11:35:00,36.91,36.95,36.81,36.86,149096.0,35.2805,35.3187,35.1849,35.2327,149096.0
2023-07-14 11:40:00,36.86,36.88,36.78,36.82,65395.0,35.2327,35.2518,35.1562,35.1944,65395.0
2023-07-14 11:45:00,36.82,36.83,36.75,36.8,122703.0,35.1944,35.204,35.1275,35.1753,122703.0
2023-07-14 11:50:00,36.8,36.82,36.72,36.76,105483.0,35.1753,35.1944,35.0989,35.1371,105483.0
2023-07-14 11:55:00,36.76,36.83,36.74,36.78,79977.0,35.1371,35.204,35.118,35.1562,79977.0
2023-07-14 12:00:00,36.79,36.87,36.76,36.84,86762.0,35.1658,35.2422,35.1371,35.2136,86762.0
2023-07-14 12:05:00,36.84,36.88,36.81,36.85,72955.0,35.2136,35.2518,35.1849,35.2231,72955.0
2023-07-14 12:10:00,36.85,36.95,36.82,36.93,81637.0,35.2231,35.3187,35.1944,35.2996,81637.0
2023-07-14 12:15:00,36.93,36.96,36.81,36.86,63746.0,35.2996,35.3283,35.1849,35.2327,63746.0
2023-07-14 12:20:00,36.86,36.93,36.84,36.89,58542.0,35.2327,35.2996,35.2136,35.2613,58542.0
2023-07-14 12:25:00,36.89,36.96,36.88,36.89,31981.0,35.2613,35.3283,35.2518,35.2613,31981.0
2023-07-14 12:30:00,36.89,36.96,36.86,36.91,45189.0,35.2613,35.3283,35.2327,35.2805,45189.0
2023-07-14 12:35:00,36.92,36.95,36.88,36.88,33823.0,35.29,35.3187,35.2518,35.2518,33823.0
2023-07-14 12:40:00,36.87,36.91,36.85,36.91,28448.0,35.2422,35.2805,35.2231,35.2805,28448.0
2023-07-14 12:45:00,36.91,36.92,36.81,36.84,67609.0,35.2805,35.29,35.1849,35.2136,67609.0
2023-07-14 12:50:00,36.84,36.88,36.83,36.86,26392.0,35.2136,35.2518,35.204,35.2327,26392.0
2023-07-14 12:55:00,36.87,36.87,36.81,36.82,21761.0,35.2422,35.2422,35.1849,35.1944,21761.0
2023-07-14 13:00:00,36.82,36.84,36.76,36.84,36275.0,35.1944,35.2136,35.1371,35.2136,36275.0
2023-07-14 13:05:00,36.83,36.85,36.77,36.77,36809.0,35.204,35.2231,35.1466,35.1466,36809.0
2023-07-14 13:10:00,36.77,36.87,36.77,36.84,45131.0,35.1466,35.2422,35.1466,35.2136,45131.0
2023-07-14 13:15:00,36.84,36.84,36.76,36.78,42584.0,35.2136,35.2136,35.1371,35.1562,42584.0
2023-07-14 13:20:00,36.77,36.8,36.74,36.75,43410.0,35.1466,35.1753,35.118,35.1275,43410.0
2023-07-14 13:25:00,36.74,36.81,36.73,36.78,47465.0,35.118,35.1849,35.1084,35.1562,47465.0
2023-07-14 13:30:00,36.78,36.82,36.76,36.8,40022.0,35.1562,35.1944,35.1371,35.1753,40022.0
2023-07-14 13:35:00,36.81,36.88,36.81,36.86,38161.0,35.1849,35.2518,35.1849,35.2327,38161.0
2023-07-14 13:40:00,36.86,36.9,36.83,36.88,30362.0,35.2327,35.2709,35.204,35.2518,30362.0
2023-07-14 13:45:00,36.87,36.9,36.86,36.9,82853.0,35.2422,35.2709,35.2327,35.2709,82853.0
2023-07-14 13:50:00,36.9,36.92,36.86,36.91,25430.0,35.2709,35.29,35.2327,35.2805,25430.0
2023-07-14 13:55:00,36.91,36.96,36.9,36.92,51538.0,35.2805,35.3283,35.2709,35.29,51538.0
2023-07-14 14:00:00,36.91,36.91,36.87,36.89,31365.0,35.2805,35.2805,35.2422,35.2613,31365.0
2023-07-14 14:05:00,36.9,36.96,36.89,36.95,46173.0,35.2709,35.3283,35.2613,35.3187,46173.0
2023-07-14 14:10:00,36.95,36.98,36.93,36.94,65591.0,35.3187,35.3474,35.2996,35.3091,65591.0
2023-07-14 14:15:00,36.93,36.95,36.9,36.95,39789.0,35.2996,35.3187,35.2709,35.3187,39789.0
2023-07-14 14:20:00,36.95,36.97,36.92,36.95,50455.0,35.3187,35.3378,35.29,35.3187,50455.0
2023-07-14 14:25:00,36.95,36.96,36.87,36.88,42898.0,35.3187,35.3283,35.2422,35.2518,42898.0
2023-07-14 14:30:00,36.89,36.92,36.86,36.91,65018.0,35.2613,35.29,35.2327,35.2805,65018.0
2023-07-14 14:35:00,36.91,36.91,36.85,36.9,43315.0,35.2805,35.2805,35.2231,35.2709,43315.0
2023-07-14 14:40:00,36.9,36.93,36.86,36.87,83207.0,35.2709,35.2996,35.2327,35.2422,83207.0
2023-07-14 14:45:00,36.87,36.92,36.86,36.92,46671.0,35.2422,35.29,35.2327,35.29,46671.0
2023-07-14 14:50:00,36.91,36.99,36.91,36.97,86706.0,35.2805,35.3569,35.2805,35.3378,86706.0
2023-07-14 14:55:00,36.98,37.07,36.96,37.06,83391.0,35.3474,35.4334,35.3283,35.4238,83391.0
2023-07-14 15:00:00,37.06,37.07,36.98,37.01,54304.0,35.4238,35.4334,35.3474,35.376,54304.0
2023-07-14 15:05:00,37.01,37.07,37.0,37.05,63127.0,35.376,35.4334,35.3665,35.4143,63127.0
2023-07-14 15:10:00,37.05,37.09,37.02,37.08,39177.0,35.4143,35.4525,35.3856,35.443,39177.0
2023-07-14 15:15:00,37.09,37.16,37.08,37.15,49507.0,35.4525,35.5194,35.443,35.5099,49507.0
2023-07-14 15:20:00,37.16,37.16,37.08,37.09,58996.0,35.5194,35.5194,35.443,35.4525,58996.0
2023-07-14 15:25:00,37.09,37.1,37.01,37.02,53464.0,35.4525,35.4621,35.376,35.3856,53464.0
2023-07-14 15:30:00,37.02,37.03,36.94,36.96,143521.0,35.3856,35.3952,35.3091,35.3283,143521.0
2023-07-14 15:35:00,36.95,36.96,36.85,36.91,125826.0,35.3187,35.3283,35.2231,35.2805,125826.0
2023-07-14 15:40:00,36.92,36.94,36.86,36.87,103752.0,35.29,35.3091,35.2327,35.2422,103752.0
2023-07-14 15:45:00,36.87,36.91,36.82,36.83,149153.0,35.2422,35.2805,35.1944,35.204,149153.0
2023-07-14 15:50:00,36.82,36.91,36.8,36.91,222335.0,35.1944,35.2805,35.1753,35.2805,222335.0
2023-07-14 15:55:00,36.9,36.94,36.85,36.9,462219.0,35.2709,35.3091,35.2231,35.2709,462219.0
2023-07-17 09:30:00,36.83,37.09,36.66,36.85,191872.0,35.204,35.4525,35.0415,35.2231,191872.0
2023-07-17 09:35:00,36.86,37.08,36.85,36.89,78182.0,35.2327,35.443,35.2231,35.2613,78182.0
2023-07-17 09:40:00,36.88,37.2,36.84,37.18,133136.0,35.2518,35.5577,35.2136,35.5385,133136.0
2023-07-17 09:45:00,37.2,37.32,37.15,37.26,132755.0,35.5577,35.6724,35.5099,35.615,132755.0
2023-07-17 09:50:00,37.27,37.36,37.26,37.3,72208.0,35.6246,35.7106,35.615,35.6532,72208.0
2023-07-17 09:55:00,37.3,37.3,37.13,37.15,110057.0,35.6532,35.6532,35.4908,35.5099,110057.0
2023-07-17 10:00:00,37.16,37.23,37.08,37.19,72941.0,35.5194,35.5863,35.443,35.5481,72941.0
2023-07-17 10:05:00,37.21,37.27,37.16,37.16,47221.0,35.5672,35.6246,35.5194,35.5194,47221.0
2023-07-17 10:10:00,37.16,37.32,37.13,37.29,54711.0,35.5194,35.6724,35.4908,35.6437,54711.0
2023-07-17 10:15:00,37.31,37.4,37.24,37.4,124829.0,35.6628,35.7488,35.5959,35.7488,124829.0
2023-07-17 10:20:00,37.4,37.42,37.34,37.39,77965.0,35.7488,35.7679,35.6915,35.7393,77965.0
2023-07-17 10:25:00,37.39,37.43,37.34,37.43,74506.0,35.7393,35.7775,35.6915,35.7775,74506.0
2023-07-17 10:30:00,37.43,37.46,37.39,37.4,58880.0,35.7775,35.8062,35.7393,35.7488,58880.0
2023-07-17 10:35:00,37.4,37.54,37.34,37.45,135298.0,35.7488,35.8826,35.6915,35.7966,135298.0
2023-07-17 10:40:00,37.45,37.49,37.4,37.41,73096.0,35.7966,35.8349,35.7488,35.7584,73096.0
2023-07-17 10:45:00,37.41,37.55,37.38,37.52,52478.0,35.7584,35.8922,35.7297,35.8635,52478.0
2023-07-17 10:50:00,37.52,37.56,37.49,37.54,47429.0,35.8635,35.9018,35.8349,35.8826,47429.0
2023-07-17 10:55:00,37.55,37.55,37.41,37.44,89098.0,35.8922,35.8922,35.7584,35.7871,89098.0
2023-07-17 11:00:00,37.43,37.5,37.42,37.45,50299.0,35.7775,35.8444,35.7679,35.7966,50299.0
2023-07-17 11:05:00,37.44,37.48,37.42,37.48,54864.0,35.7871,35.8253,35.7679,35.8253,54864.0
2023-07-17 11:10:00,37.47,37.55,37.45,37.48,42255.0,35.8157,35.8922,35.7966,35.8253,42255.0
2023-07-17 11:15:00,37.47,37.48,37.42,37.45,34482.0,35.8157,35.8253,35.7679,35.7966,34482.0
2023-07-17 11:20:00,37.45,37.49,37.39,37.42,33520.0,35.7966,35.8349,35.7393,35.7679,33520.0
2023-07-17 11:25:00,37.41,37.44,37.33,37.35,30336.0,35.7584,35.7871,35.6819,35.701,30336.0
2023-07-17 11:30:00,37.34,37.34,37.29,37.32,27694.0,35.6915,35.6915,35.6437,35.6724,27694.0
2023-07-17 11:35:00,37.32,37.35,37.26,37.27,28986.0,35.6724,35.701,35.615,35.6246,28986.0
2023-07-17 11:40:00,37.28,37.36,37.27,37.36,47169.0,35.6341,35.7106,35.6246,35.7106,47169.0
2023-07-17 11:45:00,37.36,37.36,37.21,37.22,42861.0,35.7106,35.7106,35.5672,35.5768,42861.0
2023-07-17 11:50:00,37.22,37.3,37.22,37.23,44367.0,35.5768,35.6532,35.5768,35.5863,44367.0
2023-07-17 11:55:00,37.23,37.25,37.09,37.1,147529.0,35.5863,35.6055,35.4525,35.4621,147529.0
2023-07-17 12:00:00,37.1,37.25,37.1,37.21,52926.0,35.4621,35.6055,35.4621,35.5672,52926.0
2023-07-17 12:05:00,37.22,37.36,37.22,37.36,45809.0,35.5768,35.7106,35.5768,35.7106,45809.0
2023-07-17 12:10:00,37.36,37.38,37.33,37.35,50092.0,35.7106,35.7297,35.6819,35.701,50092.0
2023-07-17 12:15:00,37.35,37.38,37.34,37.36,23845.0,35.701,35.7297,35.6915,35.7106,23845.0
2023-07-17 12:20:00,37.36,37.37,37.3,37.36,26058.0,35.7106,35.7202,35.6532,35.7106,26058.0
2023-07-17 12:25:00,37.35,37.43,37.33,37.41,109748.0,35.701,35.7775,35.6819,35.7584,109748.0
2023-07-17 12:30:00,37.4,37.43,37.36,37.37,60835.0,35.7488,35.7775,35.7106,35.7202,60835.0
2023-07-17 12:35:00,37.37,37.39,37.35,37.37,28769.0,35.7202,35.7393,35.701,35.7202,28769.0
2023-07-17 12:40:00,37.37,37.45,37.35,37.45,50631.0,35.7202,35.7966,35.701,35.7966,50631.0
2023-07-17 12:45:00,37.45,37.46,37.37,37.38,52424.0,35.7966,35.8062,35.7202,35.7297,52424.0
2023-07-17 12:50:00,37.38,37.47,37.37,37.45,33407.0,35.7297,35.8157,35.7202,35.7966,33407.0
2023-07-17 12:55:00,37.46,37.48,37.43,37.47,24948.0,35.8062,35.8253,35.7775,35.8157,24948.0
2023-07-17 13:00:00,37.47,37.5,37.45,37.48,29681.0,35.8157,35.8444,35.7966,35.8253,29681.0
2023-07-17 13:05:00,37.48,37.54,37.47,37.54,33113.0,35.8253,35.8826,35.8157,35.8826,33113.0
2023-07-17 13:10:00,37.54,37.56,37.53,37.55,43735.0,35.8826,35.9018,35.8731,35.8922,43735.0
2023-07-17 13:15:00,37.55,37.57,37.48,37.48,42018.0,35.8922,35.9113,35.8253,35.8253,42018.0
2023-07-17 13:20:00,37.48,37.55,37.46,37.52,25051.0,35.8253,35.8922,35.8062,35.8635,25051.0
2023-07-17 13:25:00,37.52,37.54,37.47,37.51,40400.0,35.8635,35.8826,35.8157,35.854,40400.0
2023-07-17 13:30:00,37.51,37.53,37.48,37.52,33109.0,35.854,35.8731,35.8253,35.8635,33109.0
2023-07-17 13:35:00,37.52,37.61,37.52,37.61,155003.0,35.8635,35.9496,35.8635,35.9496,155003.0
2023-07-17 13:40:00,37.61,37.61,37.52,37.57,42609.0,35.9496,35.9496,35.8635,35.9113,42609.0
2023-07-17 13:45:00,37.57,37.57,37.53,37.55,45291.0,35.9113,35.9113,35.8731,35.8922,45291.0
2023-07-17 13:50:00,37.55,37.56,37.48,37.52,28035.0,35.8922,35.9018,35.8253,35.8635,28035.0
2023-07-17 13:55:00,37.53,37.58,37.5,37.58,103455.0,35.8731,35.9209,35.8444,35.9209,103455.0
2023-07-17 14:00:00,37.57,37.58,37.51,37.57,29929.0,35.9113,35.9209,35.854,35.9113,29929.0
2023-07-17 14:05:00,37.57,37.61,37.56,37.58,20286.0,35.9113,35.9496,35.9018,35.9209,20286.0
2023-07-17 14:10:00,37.57,37.64,37.54,37.63,37057.0,35.9113,35.9782,35.8826,35.9687,37057.0
2023-07-17 14:15:00,37.64,37.68,37.61,37.63,103469.0,35.9782,36.0165,35.9496,35.9687,103469.0
2023-07-17 14:20:00,37.62,37.63,37.57,37.6,30729.0,35.9591,35.9687,35.9113,35.94,30729.0
2023-07-17 14:25:00,37.59,37.61,37.52,37.52,43493.0,35.9304,35.9496,35.8635,35.8635,43493.0
2023-07-17 14:30:00,37.53,37.58,37.53,37.55,34350.0,35.8731,35.9209,35.8731,35.8922,34350.0
2023-07-17 14:35:00,37.55,37.57,37.46,37.47,82816.0,35.8922,35.9113,35.8062,35.8157,82816.0
2023-07-17 14:40:00,37.47,37.53,37.46,37.51,46879.0,35.8157,35.8731,35.8062,35.854,46879.0
2023-07-17 14:45:00,37.51,37.54,37.5,37.52,29499.0,35.854,35.8826,35.8444,35.8635,29499.0
2023-07-17 14:50:00,37.53,37.53,37.47,37.5,32080.0,35.8731,35.8731,35.8157,35.8444,32080.0
2023-07-17 14:55:00,37.5,37.52,37.48,37.5,45246.0,35.8444,35.8635,35.8253,35.8444,45246.0
2023-07-17 15:00:00,37.5,37.5,37.42,37.44,79601.0,35.8444,35.8444,35.7679,35.7871,79601.0
2023-07-17 15:05:00,37.43,37.47,37.41,37.45,95221.0,35.7775,35.8157,35.7584,35.7966,95221.0
2023-07-17 15:10:00,37.46,37.47,37.44,37.45,36684.0,35.8062,35.8157,35.7871,35.7966,36684.0
2023-07-17 15:15:00,37.44,37.45,37.38,37.44,123189.0,35.7871,35.7966,35.7297,35.7871,123189.0
2023-07-17 15:20:00,37.44,37.45,37.34,37.36,62781.0,35.7871,35.7966,35.6915,35.7106,62781.0
2023-07-17 15:25:00,37.37,37.41,37.31,37.38,38558.0,35.7202,35.7584,35.6628,35.7297,38558.0
2023-07-17 15:30:00,37.37,37.37,37.22,37.26,78355.0,35.7202,35.7202,35.5768,35.615,78355.0
2023-07-17 15:35:00,37.26,37.33,37.25,37.29,66309.0,35.615,35.6819,35.6055,35.6437,66309.0
2023-07-17 15:40:00,37.29,37.35,37.28,37.28,77653.0,35.6437,35.701,35.6341,35.6341,77653.0
2023-07-17 15:45:00,37.29,37.31,37.23,37.27,176816.0,35.6437,35.6628,35.5863,35.6246,176816.0
2023-07-17 15:50:00,37.28,37.36,37.23,37.34,217383.0,35.6341,35.7106,35.5863,35.6915,217383.0
2023-07-17 15:55:00,37.34,37.37,37.31,37.36,408612.0,35.6915,35.7202,35.6628,35.7106,408612.0
2023-07-18 09:30:00,37.4,37.78,37.3,37.71,301964.0,35.7488,36.1121,35.6532,36.0451,301964.0
2023-07-18 09:35:00,37.72,37.97,37.71,37.89,104497.0,36.0547,36.2937,36.0451,36.2172,104497.0
2023-07-18 09:40:00,37.9,38.09,37.86,37.93,121165.0,36.2268,36.4084,36.1885,36.2554,121165.0
2023-07-18 09:45:00,37.93,38.1,37.91,38.06,228580.0,36.2554,36.4179,36.2363,36.3797,228580.0
2023-07-18 09:50:00,38.04,38.15,37.92,38.02,233073.0,36.3606,36.4657,36.2459,36.3415,233073.0
2023-07-18 09:55:00,38.01,38.27,37.99,38.25,96357.0,36.3319,36.5804,36.3128,36.5613,96357.0
2023-07-18 10:00:00,38.25,38.47,38.24,38.45,132901.0,36.5613,36.7716,36.5517,36.7525,132901.0
2023-07-18 10:05:00,38.46,38.48,38.32,38.39,91378.0,36.762,36.7811,36.6282,36.6951,91378.0
2023-07-18 10:10:00,38.39,38.45,38.31,38.36,80029.0,36.6951,36.7525,36.6187,36.6664,80029.0
2023-07-18 10:15:00,38.36,38.36,38.07,38.22,125350.0,36.6664,36.6664,36.3893,36.5326,125350.0
2023-07-18 10:20:00,38.23,38.28,38.17,38.18,69024.0,36.5422,36.59,36.4848,36.4944,69024.0
2023-07-18 10:25:00,38.17,38.23,38.11,38.16,88113.0,36.4848,36.5422,36.4275,36.4753,88113.0
2023-07-18 10:30:00,38.17,38.2,38.05,38.11,84609.0,36.4848,36.5135,36.3701,36.4275,84609.0
2023-07-18 10:35:00,38.11,38.2,38.05,38.15,61310.0,36.4275,36.5135,36.3701,36.4657,61310.0
2023-07-18 10:40:00,38.15,38.16,38.03,38.08,97821.0,36.4657,36.4753,36.351,36.3988,97821.0
2023-07-18 10:45:00,38.08,38.16,38.04,38.16,71380.0,36.3988,36.4753,36.3606,36.4753,71380.0
2023-07-18 10:50:00,38.15,38.2,38.1,38.12,84729.0,36.4657,36.5135,36.4179,36.437,84729.0
2023-07-18 10:55:00,38.11,38.24,38.06,38.2,131899.0,36.4275,36.5517,36.3797,36.5135,131899.0
2023-07-18 11:00:00,38.21,38.29,38.19,38.25,61963.0,36.5231,36.5995,36.504,36.5613,61963.0
2023-07-18 11:05:00,38.25,38.27,38.19,38.22,52839.0,36.5613,36.5804,36.504,36.5326,52839.0
2023-07-18 11:10:00,38.23,38.33,38.19,38.33,103878.0,36.5422,36.6378,36.504,36.6378,103878.0
2023-07-18 11:15:00,38.32,38.35,38.27,38.29,75360.0,36.6282,36.6569,36.5804,36.5995,75360.0
2023-07-18 11:20:00,38.29,38.3,38.21,38.25,70945.0,36.5995,36.6091,36.5231,36.5613,70945.0
2023-07-18 11:25:00,38.24,38.33,38.21,38.29,82464.0,36.5517,36.6378,36.5231,36.5995,82464.0
2023-07-18 11:30:00,38.29,38.29,38.12,38.14,76001.0,36.5995,36.5995,36.437,36.4562,76001.0
2023-07-18 11:35:00,38.14,38.17,38.0,38.05,151826.0,36.4562,36.4848,36.3223,36.3701,151826.0
2023-07-18 11:40:00,38.06,38.09,37.94,38.02,97910.0,36.3797,36.4084,36.265,36.3415,97910.0
2023-07-18 11:45:00,38.02,38.08,38.01,38.06,82532.0,36.3415,36.3988,36.3319,36.3797,82532.0
2023-07-18 11:50:00,38.06,38.08,37.95,38.05,55238.0,36.3797,36.3988,36.2745,36.3701,55238.0
2023-07-18 11:55:00,38.05,38.07,38.01,38.04,73451.0,36.3701,36.3893,36.3319,36.3606,73451.0
2023-07-18 12:00:00,38.03,38.11,37.99,38.09,78945.0,36.351,36.4275,36.3128,36.4084,78945.0
2023-07-18 12:05:00,38.09,38.09,37.99,38.0,180524.0,36.4084,36.4084,36.3128,36.3223,180524.0
2023-07-18 12:10:00,38.0,38.07,37.97,38.05,88785.0,36.3223,36.3893,36.2937,36.3701,88785.0
2023-07-18 12:15:00,38.05,38.09,38.03,38.03,41704.0,36.3701,36.4084,36.351,36.351,41704.0
2023-07-18 12:20:00,38.05,38.09,38.02,38.02,37850.0,36.3701,36.4084,36.3415,36.3415,37850.0
2023-07-18 12:25:00,38.02,38.07,38.02,38.05,32704.0,36.3415,36.3893,36.3415,36.3701,32704.0
2023-07-18 12:30:00,38.05,38.08,38.02,38.05,89584.0,36.3701,36.3988,36.3415,36.3701,89584.0
2023-07-18 12:35:00,38.04,38.11,38.03,38.09,97908.0,36.3606,36.4275,36.351,36.4084,97908.0
2023-07-18 12:40:00,38.1,38.18,38.1,38.11,58260.0,36.4179,36.4944,36.4179,36.4275,58260.0
2023-07-18 12:45:00,38.1,38.11,38.03,38.09,45489.0,36.4179,36.4275,36.351,36.4084,45489.0
2023-07-18 12:50:00,38.1,38.15,38.1,38.13,65912.0,36.4179,36.4657,36.4179,36.4466,65912.0
2023-07-18 12:55:00,38.13,38.16,38.1,38.12,44063.0,36.4466,36.4753,36.4179,36.437,44063.0
2023-07-18 13:00:00,38.12,38.13,38.01,38.05,60371.0,36.437,36.4466,36.3319,36.3701,60371.0
2023-07-18 13:05:00,38.05,38.12,38.04,38.12,52072.0,36.3701,36.437,36.3606,36.437,52072.0
2023-07-18 13:10:00,38.12,38.19,38.1,38.19,32645.0,36.437,36.504,36.4179,36.504,32645.0
2023-07-18 13:15:00,38.19,38.19,38.09,38.13,74666.0,36.504,36.504,36.4084,36.4466,74666.0
2023-07-18 13:20:00,38.13,38.15,38.09,38.15,41996.0,36.4466,36.4657,36.4084,36.4657,41996.0
2023-07-18 13:25:00,38.15,38.15,38.1,38.12,30819.0,36.4657,36.4657,36.4179,36.437,30819.0
2023-07-18 13:30:00,38.11,38.11,38.06,38.07,47904.0,36.4275,36.4275,36.3797,36.3893,47904.0
2023-07-18 13:35:00,38.06,38.16,38.06,38.16,35461.0,36.3797,36.4753,36.3797,36.4753,35461.0
2023-07-18 13:40:00,38.16,38.22,38.14,38.22,40696.0,36.4753,36.5326,36.4562,36.5326,40696.0
2023-07-18 13:45:00,38.22,38.3,38.22,38.29,35212.0,36.5326,36.6091,36.5326,36.5995,35212.0
2023-07-18 13:50:00,38.3,38.3,38.23,38.24,92686.0,36.6091,36.6091,36.5422,36.5517,92686.0
2023-07-18 13:55:00,38.24,38.24,38.17,38.18,70136.0,36.5517,36.5517,36.4848,36.4944,70136.0
2023-07-18 14:00:00,38.18,38.24,38.17,38.24,49397.0,36.4944,36.5517,36.4848,36.5517,49397.0
2023-07-18 14:05:00,38.24,38.27,38.21,38.21,44026.0,36.5517,36.5804,36.5231,36.5231,44026.0
2023-07-18 14:10:00,38.2,38.25,38.19,38.23,70312.0,36.5135,36.5613,36.504,36.5422,70312.0
2023-07-18 14:15:00,38.23,38.23,38.17,38.19,47670.0,36.5422,36.5422,36.4848,36.504,47670.0
2023-07-18 14:20:00,38.17,38.21,38.13,38.21,57143.0,36.4848,36.5231,36.4466,36.5231,57143.0
2023-07-18 14:25:00,38.2,38.22,38.14,38.15,65754.0,36.5135,36.5326,36.4562,36.4657,65754.0
2023-07-18 14:30:00,38.14,38.17,38.11,38.12,38350.0,36.4562,36.4848,36.4275,36.437,38350.0
2023-07-18 14:35:00,38.12,38.12,38.02,38.03,155186.0,36.437,36.437,36.3415,36.351,155186.0
2023-07-18 14:40:00,38.03,38.06,38.0,38.02,68297.0,36.351,36.3797,36.3223,36.3415,68297.0
2023-07-18 14:45:00,38.02,38.05,38.0,38.03,63102.0,36.3415,36.3701,36.3223,36.351,63102.0
2023-07-18 14:50:00,38.03,38.1,38.03,38.09,131337.0,36.351,36.4179,36.351,36.4084,131337.0
2023-07-18 14:55:00,38.09,38.1,38.04,38.06,48590.0,36.4084,36.4179,36.3606,36.3797,48590.0
2023-07-18 15:00:00,38.07,38.12,38.06,38.11,59653.0,36.3893,36.437,36.3797,36.4275,59653.0
2023-07-18 15:05:00,38.11,38.12,38.07,38.09,78029.0,36.4275,36.437,36.3893,36.4084,78029.0
2023-07-18 15:10:00,38.09,38.1,38.06,38.06,50032.0,36.4084,36.4179,36.3797,36.3797,50032.0
2023-07-18 15:15:00,38.07,38.11,38.05,38.09,55779.0,36.3893,36.4275,36.3701,36.4084,55779.0
2023-07-18 15:20:00,38.09,38.11,38.05,38.09,111440.0,36.4084,36.4275,36.3701,36.4084,111440.0
2023-07-18 15:25:00,38.09,38.13,38.07,38.09,164574.0,36.4084,36.4466,36.3893,36.4084,164574.0
2023-07-18 15:30:00,38.09,38.1,38.03,38.03,121000.0,36.4084,36.4179,36.351,36.351,121000.0
2023-07-18 15:35:00,38.03,38.04,37.96,38.02,150401.0,36.351,36.3606,36.2841,36.3415,150401.0
2023-07-18 15:40:00,38.02,38.16,38.02,38.15,161342.0,36.3415,36.4753,36.3415,36.4657,161342.0
2023-07-18 15:45:00,38.14,38.18,38.1,38.11,179858.0,36.4562,36.4944,36.4179,36.4275,179858.0
2023-07-18 15:50:00,38.11,38.16,38.1,38.15,257111.0,36.4275,36.4753,36.4179,36.4657,257111.0
2023-07-18 15:55:00,38.15,38.15,38.07,38.11,538965.0,36.4657,36.4657,36.3893,36.4275,538965.0
2023-07-19 09:30:00,37.12,37.52,36.7,37.48,771481.0,35.4812,35.8635,35.0797,35.8253,771481.0
2023-07-19 09:35:00,37.49,37.84,37.26,37.84,479168.0,35.8349,36.1694,35.615,36.1694,479168.0
2023-07-19 09:40:00,37.83,37.96,37.37,37.44,430478.0,36.1598,36.2841,35.7202,35.7871,430478.0
2023-07-19 09:45:00,37.45,37.51,36.91,37.34,592418.0,35.7966,35.854,35.2805,35.6915,592418.0
2023-07-19 09:50:00,37.32,37.66,37.18,37.48,509272.0,35.6724,35.9974,35.5385,35.8253,509272.0
2023-07-19 09:55:00,37.48,38.1,37.48,37.94,476112.0,35.8253,36.4179,35.8253,36.265,476112.0
2023-07-19 10:00:00,37.94,37.94,37.59,37.6,306365.0,36.265,36.265,35.9304,35.94,306365.0
2023-07-19 10:05:00,37.6,37.9,37.51,37.68,471293.0,35.94,36.2268,35.854,36.0165,471293.0
2023-07-19 10:10:00,37.69,37.79,37.61,37.65,188296.0,36.026,36.1216,35.9496,35.9878,188296.0
2023-07-19 10:15:00,37.66,37.98,37.65,37.94,175876.0,35.9974,36.3032,35.9878,36.265,175876.0
2023-07-19 10:20:00,37.95,38.04,37.87,37.97,249511.0,36.2745,36.3606,36.1981,36.2937,249511.0
2023-07-19 10:25:00,37.98,37.98,37.64,37.77,152095.0,36.3032,36.3032,35.9782,36.1025,152095.0
2023-07-19 10:30:00,37.76,37.76,37.51,37.59,105573.0,36.0929,36.0929,35.854,35.9304,105573.0
2023-07-19 10:35:00,37.58,37.62,37.43,37.51,166895.0,35.9209,35.9591,35.7775,35.854,166895.0
2023-07-19 10:40:00,37.51,37.52,37.42,37.47,91773.0,35.854,35.8635,35.7679,35.8157,91773.0
2023-07-19 10:45:00,37.47,37.5,37.34,37.34,129490.0,35.8157,35.8444,35.6915,35.6915,129490.0
2023-07-19 10:50:00,37.34,37.37,36.96,36.99,225536.0,35.6915,35.7202,35.3283,35.3569,225536.0
2023-07-19 10:55:00,37.02,37.13,36.94,37.09,161991.0,35.3856,35.4908,35.3091,35.4525,161991.0
2023-07-19 11:00:00,37.09,37.1,36.99,37.08,174230.0,35.4525,35.4621,35.3569,35.443,174230.0
2023-07-19 11:05:00,37.07,37.14,37.0,37.04,116334.0,35.4334,35.5003,35.3665,35.4047,116334.0
2023-07-19 11:10:00,37.05,37.07,37.0,37.05,89796.0,35.4143,35.4334,35.3665,35.4143,89796.0
2023-07-19 11:15:00,37.05,37.15,37.0,37.11,70722.0,35.4143,35.5099,35.3665,35.4716,70722.0
2023-07-19 11:20:00,37.12,37.28,37.11,37.17,185040.0,35.4812,35.6341,35.4716,35.529,185040.0
2023-07-19 11:25:00,37.16,37.19,37.07,37.14,76370.0,35.5194,35.5481,35.4334,35.5003,76370.0
2023-07-19 11:30:00,37.14,37.15,37.06,37.08,180172.0,35.5003,35.5099,35.4238,35.443,180172.0
2023-07-19 11:35:00,37.07,37.1,37.0,37.0,75491.0,35.4334,35.4621,35.3665,35.3665,75491.0
2023-07-19 11:40:00,37.01,37.09,37.0,37.09,60255.0,35.376,35.4525,35.3665,35.4525,60255.0
2023-07-19 11:45:00,37.09,37.21,37.07,37.14,105773.0,35.4525,35.5672,35.4334,35.5003,105773.0
2023-07-19 11:50:00,37.14,37.17,37.08,37.14,75865.0,35.5003,35.529,35.443,35.5003,75865.0
2023-07-19 11:55:00,37.15,37.18,37.0,37.12,186181.0,35.5099,35.5385,35.3665,35.4812,186181.0
2023-07-19 12:00:00,37.12,37.16,37.03,37.04,90741.0,35.4812,35.5194,35.3952,35.4047,90741.0
2023-07-19 12:05:00,37.03,37.06,37.0,37.03,82203.0,35.3952,35.4238,35.3665,35.3952,82203.0
2023-07-19 12:10:00,37.04,37.08,37.0,37.01,77864.0,35.4047,35.443,35.3665,35.376,77864.0
2023-07-19 12:15:00,37.02,37.07,37.0,37.05,61121.0,35.3856,35.4334,35.3665,35.4143,61121.0
2023-07-19 12:20:00,37.05,37.13,37.02,37.13,60616.0,35.4143,35.4908,35.3856,35.4908,60616.0
2023-07-19 12:25:00,37.13,37.14,37.07,37.12,83143.0,35.4908,35.5003,35.4334,35.4812,83143.0
2023-07-19 12:30:00,37.12,37.12,37.01,37.11,184190.0,35.4812,35.4812,35.376,35.4716,184190.0
2023-07-19 12:35:00,37.11,37.12,37.0,37.02,47339.0,35.4716,35.4812,35.3665,35.3856,47339.0
2023-07-19 12:40:00,37.02,37.1,37.01,37.08,35992.0,35.3856,35.4621,35.376,35.443,35992.0
2023-07-19 12:45:00,37.09,37.09,37.01,37.02,80640.0,35.4525,35.4525,35.376,35.3856,80640.0
2023-07-19 12:50:00,37.02,37.08,37.0,37.04,78390.0,35.3856,35.443,35.3665,35.4047,78390.0
2023-07-19 12:55:00,37.04,37.11,37.0,37.1,40151.0,35.4047,35.4716,35.3665,35.4621,40151.0
2023-07-19 13:00:00,37.11,37.11,37.01,37.03,54774.0,35.4716,35.4716,35.376,35.3952,54774.0
2023-07-19 13:05:00,37.03,37.04,37.0,37.02,36996.0,35.3952,35.4047,35.3665,35.3856,36996.0
2023-07-19 13:10:00,37.03,37.1,37.02,37.07,78328.0,35.3952,35.4621,35.3856,35.4334,78328.0
2023-07-19 13:15:00,37.07,37.1,37.05,37.09,51348.0,35.4334,35.4621,35.4143,35.4525,51348.0
2023-07-19 13:20:00,37.08,37.08,36.92,36.96,136545.0,35.443,35.443,35.29,35.3283,136545.0
2023-07-19 13:25:00,36.96,36.97,36.88,36.91,48722.0,35.3283,35.3378,35.2518,35.2805,48722.0
2023-07-19 13:30:00,36.92,36.97,36.88,36.91,54456.0,35.29,35.3378,35.2518,35.2805,54456.0
2023-07-19 13:35:00,36.91,36.92,36.89,36.92,39161.0,35.2805,35.29,35.2613,35.29,39161.0
2023-07-19 13:40:00,36.92,36.97,36.9,36.94,46124.0,35.29,35.3378,35.2709,35.3091,46124.0
2023-07-19 13:45:00,36.94,36.96,36.86,36.89,59403.0,35.3091,35.3283,35.2327,35.2613,59403.0
2023-07-19 13:50:00,36.9,36.95,36.84,36.85,93404.0,35.2709,35.3187,35.2136,35.2231,93404.0
2023-07-19 13:55:00,36.84,36.88,36.77,36.86,91171.0,35.2136,35.2518,35.1466,35.2327,91171.0
2023-07-19 14:00:00,36.85,36.93,36.84,36.92,68504.0,35.2231,35.2996,35.2136,35.29,68504.0
2023-07-19 14:05:00,36.91,36.91,36.83,36.84,55722.0,35.2805,35.2805,35.204,35.2136,55722.0
2023-07-19 14:10:00,36.84,36.92,36.83,36.89,52401.0,35.2136,35.29,35.204,35.2613,52401.0
2023-07-19 14:15:00,36.91,36.95,36.9,36.93,45312.0,35.2805,35.3187,35.2709,35.2996,45312.0
2023-07-19 14:20:00,36.93,36.96,36.91,36.94,46750.0,35.2996,35.3283,35.2805,35.3091,46750.0
2023-07-19 14:25:00,36.93,36.96,36.87,36.88,72619.0,35.2996,35.3283,35.2422,35.2518,72619.0
2023-07-19 14:30:00,36.88,37.04,36.87,37.01,74523.0,35.2518,35.4047,35.2422,35.376,74523.0
2023-07-19 14:35:00,37.02,37.09,37.01,37.09,52729.0,35.3856,35.4525,35.376,35.4525,52729.0
2023-07-19 14:40:00,37.09,37.1,37.05,37.05,42731.0,35.4525,35.4621,35.4143,35.4143,42731.0
2023-07-19 14:45:00,37.05,37.05,36.99,37.0,51019.0,35.4143,35.4143,35.3569,35.3665,51019.0
2023-07-19 14:50:00,37.0,37.01,36.93,36.95,66055.0,35.3665,35.376,35.2996,35.3187,66055.0
2023-07-19 14:55:00,36.95,36.98,36.94,36.97,42085.0,35.3187,35.3474,35.3091,35.3378,42085.0
2023-07-19 15:00:00,36.97,36.99,36.93,36.95,71179.0,35.3378,35.3569,35.2996,35.3187,71179.0
2023-07-19 15:05:00,36.94,36.95,36.89,36.94,68413.0,35.3091,35.3187,35.2613,35.3091,68413.0
2023-07-19 15:10:00,36.95,36.95,36.87,36.9,76115.0,35.3187,35.3187,35.2422,35.2709,76115.0
2023-07-19 15:15:00,36.89,36.98,36.87,36.94,84369.0,35.2613,35.3474,35.2422,35.3091,84369.0
2023-07-19 15:20:00,36.94,36.95,36.87,36.88,74675.0,35.3091,35.3187,35.2422,35.2518,74675.0
2023-07-19 15:25:00,36.89,36.91,36.79,36.8,108699.0,35.2613,35.2805,35.1658,35.1753,108699.0
2023-07-19 15:30:00,36.8,36.83,36.72,36.8,209748.0,35.1753,35.204,35.0989,35.1753,209748.0
2023-07-19 15:35:00,36.79,36.85,36.78,36.8,163776.0,35.1658,35.2231,35.1562,35.1753,163776.0
2023-07-19 15:40:00,36.8,36.83,36.79,36.82,268624.0,35.1753,35.204,35.1658,35.1944,268624.0
2023-07-19 15:45:00,36.81,36.83,36.74,36.75,315145.0,35.1849,35.204,35.118,35.1275,315145.0
2023-07-19 15:50:00,36.74,36.96,36.7,36.94,372629.0,35.118,35.3283,35.0797,35.3091,372629.0
2023-07-19 15:55:00,36.94,37.03,36.89,37.0,691612.0,35.3091,35.3952,35.2613,35.3665,691612.0
2023-07-20 09:30:00,37.01,37.1,36.66,36.98,467060.0,35.376,35.4621,35.0415,35.3474,467060.0
2023-07-20 09:35:00,36.97,37.05,36.8,36.8,248687.0,35.3378,35.4143,35.1753,35.1753,248687.0
2023-07-20 09:40:00,36.79,36.86,36.63,36.65,180218.0,35.1658,35.2327,35.0128,35.0319,180218.0
2023-07-20 09:45:00,36.66,36.74,36.47,36.55,174150.0,35.0415,35.118,34.8599,34.9364,174150.0
2023-07-20 09:50:00,36.54,36.6,36.51,36.55,120977.0,34.9268,34.9841,34.8981,34.9364,120977.0
2023-07-20 09:55:00,36.55,36.56,36.28,36.34,214169.0,34.9364,34.9459,34.6783,34.7356,214169.0
2023-07-20 10:00:00,36.34,36.43,36.26,36.33,184494.0,34.7356,34.8217,34.6592,34.7261,184494.0
2023-07-20 10:05:00,36.33,36.44,36.24,36.25,146586.0,34.7261,34.8312,34.64,34.6496,146586.0
2023-07-20 10:10:00,36.24,36.32,36.15,36.21,182829.0,34.64,34.7165,34.554,34.6114,182829.0
2023-07-20 10:15:00,36.22,36.4,36.2,36.39,110141.0,34.6209,34.793,34.6018,34.7834,110141.0
2023-07-20 10:20:00,36.39,36.49,36.38,36.43,148886.0,34.7834,34.879,34.7739,34.8217,148886.0
2023-07-20 10:25:00,36.43,36.5,36.36,36.37,103464.0,34.8217,34.8886,34.7547,34.7643,103464.0
2023-07-20 10:30:00,36.37,36.47,36.32,36.45,118578.0,34.7643,34.8599,34.7165,34.8408,118578.0
2023-07-20 10:35:00,36.44,36.48,36.36,36.37,98638.0,34.8312,34.8694,34.7547,34.7643,98638.0
2023-07-20 10:40:00,36.36,36.48,36.35,36.41,102919.0,34.7547,34.8694,34.7452,34.8025,102919.0
2023-07-20 10:45:00,36.4,36.49,36.38,36.41,92331.0,34.793,34.879,34.7739,34.8025,92331.0
2023-07-20 10:50:00,36.42,36.48,36.39,36.47,86172.0,34.8121,34.8694,34.7834,34.8599,86172.0
2023-07-20 10:55:00,36.48,36.5,36.4,36.47,89136.0,34.8694,34.8886,34.793,34.8599,89136.0
2023-07-20 11:00:00,36.47,36.52,36.44,36.49,149606.0,34.8599,34.9077,34.8312,34.879,149606.0
2023-07-20 11:05:00,36.48,36.51,36.43,36.44,114597.0,34.8694,34.8981,34.8217,34.8312,114597.0
2023-07-20 11:10:00,36.44,36.48,36.25,36.28,111979.0,34.8312,34.8694,34.6496,34.6783,111979.0
2023-07-20 11:15:00,36.27,36.28,36.06,36.1,170203.0,34.6687,34.6783,34.468,34.5062,170203.0
2023-07-20 11:20:00,36.11,36.19,36.09,36.12,121807.0,34.5158,34.5923,34.4967,34.5253,121807.0
2023-07-20 11:25:00,36.12,36.12,36.0,36.01,196721.0,34.5253,34.5253,34.4106,34.4202,196721.0
2023-07-20 11:30:00,36.01,36.02,35.79,35.82,270652.0,34.4202,34.4298,34.2099,34.2386,270652.0
2023-07-20 11:35:00,35.82,35.88,35.69,35.69,349230.0,34.2386,34.2959,34.1143,34.1143,349230.0
2023-07-20 11:40:00,35.69,35.73,35.62,35.62,218317.0,34.1143,34.1526,34.0474,34.0474,218317.0
2023-07-20 11:45:00,35.62,35.78,35.59,35.66,320785.0,34.0474,34.2004,34.0187,34.0856,320785.0
2023-07-20 11:50:00,35.68,35.87,35.67,35.73,187022.0,34.1048,34.2864,34.0952,34.1526,187022.0
2023-07-20 11:55:00,35.72,35.88,35.71,35.8,191456.0,34.143,34.2959,34.1334,34.2195,191456.0
2023-07-20 12:00:00,35.81,35.84,35.62,35.62,186264.0,34.229,34.2577,34.0474,34.0474,186264.0
2023-07-20 12:05:00,35.61,35.68,35.56,35.65,205346.0,34.0379,34.1048,33.9901,34.0761,205346.0
2023-07-20 12:10:00,35.66,35.76,35.6,35.73,258199.0,34.0856,34.1812,34.0283,34.1526,258199.0
2023-07-20 12:15:00,35.73,35.83,35.71,35.8,456287.0,34.1526,34.2481,34.1334,34.2195,456287.0
2023-07-20 12:20:00,35.8,35.88,35.76,35.88,241545.0,34.2195,34.2959,34.1812,34.2959,241545.0
2023-07-20 12:25:00,35.88,35.89,35.75,35.78,280734.0,34.2959,34.3055,34.1717,34.2004,280734.0
2023-07-20 12:30:00,35.79,35.83,35.64,35.77,155962.0,34.2099,34.2481,34.0665,34.1908,155962.0
2023-07-20 12:35:00,35.77,35.78,35.59,35.63,119178.0,34.1908,34.2004,34.0187,34.057,119178.0
2023-07-20 12:40:00,35.63,35.7,35.62,35.68,103946.0,34.057,34.1239,34.0474,34.1048,103946.0
2023-07-20 12:45:00,35.68,35.81,35.68,35.77,147948.0,34.1048,34.229,34.1048,34.1908,147948.0
2023-07-20 12:50:00,35.78,35.83,35.75,35.78,122464.0,34.2004,34.2481,34.1717,34.2004,122464.0
2023-07-20 12:55:00,35.79,35.81,35.7,35.73,123772.0,34.2099,34.229,34.1239,34.1526,123772.0
2023-07-20 13:00:00,35.73,35.82,35.71,35.76,93257.0,34.1526,34.2386,34.1334,34.1812,93257.0
2023-07-20 13:05:00,35.76,35.82,35.71,35.72,115824.0,34.1812,34.2386,34.1334,34.143,115824.0
2023-07-20 13:10:00,35.72,35.81,35.71,35.75,93662.0,34.143,34.229,34.1334,34.1717,93662.0
2023-07-20 13:15:00,35.75,35.8,35.7,35.73,126928.0,34.1717,34.2195,34.1239,34.1526,126928.0
2023-07-20 13:20:00,35.72,35.8,35.71,35.76,125484.0,34.143,34.2195,34.1334,34.1812,125484.0
2023-07-20 13:25:00,35.76,35.86,35.75,35.84,93020.0,34.1812,34.2768,34.1717,34.2577,93020.0
2023-07-20 13:30:00,35.84,35.93,35.81,35.87,87128.0,34.2577,34.3437,34.229,34.2864,87128.0
2023-07-20 13:35:00,35.86,35.88,35.8,35.83,134678.0,34.2768,34.2959,34.2195,34.2481,134678.0
2023-07-20 13:40:00,35.83,35.87,35.82,35.87,67002.0,34.2481,34.2864,34.2386,34.2864,67002.0
2023-07-20 13:45:00,35.86,35.87,35.81,35.85,95773.0,34.2768,34.2864,34.229,34.2673,95773.0
2023-07-20 13:50:00,35.84,35.91,35.83,35.86,98402.0,34.2577,34.3246,34.2481,34.2768,98402.0
2023-07-20 13:55:00,35.86,35.95,35.86,35.93,58097.0,34.2768,34.3628,34.2768,34.3437,58097.0
2023-07-20 14:00:00,35.93,35.96,35.91,35.95,72720.0,34.3437,34.3724,34.3246,34.3628,72720.0
2023-07-20 14:05:00,35.95,36.05,35.94,36.05,101250.0,34.3628,34.4584,34.3533,34.4584,101250.0
2023-07-20 14:10:00,36.04,36.09,36.01,36.07,252410.0,34.4489,34.4967,34.4202,34.4775,252410.0
2023-07-20 14:15:00,36.07,36.08,35.93,35.94,188697.0,34.4775,34.4871,34.3437,34.3533,188697.0
2023-07-20 14:20:00,35.94,36.04,35.93,36.02,131294.0,34.3533,34.4489,34.3437,34.4298,131294.0
2023-07-20 14:25:00,36.01,36.04,35.96,35.96,74527.0,34.4202,34.4489,34.3724,34.3724,74527.0
2023-07-20 14:30:00,35.96,36.09,35.96,36.05,91932.0,34.3724,34.4967,34.3724,34.4584,91932.0
2023-07-20 14:35:00,36.05,36.15,36.05,36.09,111135.0,34.4584,34.554,34.4584,34.4967,111135.0
2023-07-20 14:40:00,36.09,36.09,36.0,36.0,81137.0,34.4967,34.4967,34.4106,34.4106,81137.0
2023-07-20 14:45:00,36.0,36.02,35.96,35.98,128382.0,34.4106,34.4298,34.3724,34.3915,128382.0
2023-07-20 14:50:00,36.0,36.05,35.99,36.02,96554.0,34.4106,34.4584,34.4011,34.4298,96554.0
2023-07-20 14:55:00,36.01,36.04,36.0,36.02,87359.0,34.4202,34.4489,34.4106,34.4298,87359.0
2023-07-20 15:00:00,36.04,36.24,35.99,36.14,372462.0,34.4489,34.64,34.4011,34.5445,372462.0
2023-07-20 15:05:00,36.14,36.16,36.1,36.11,128712.0,34.5445,34.5636,34.5062,34.5158,128712.0
2023-07-20 15:10:00,36.11,36.21,36.1,36.11,197471.0,34.5158,34.6114,34.5062,34.5158,197471.0
2023-07-20 15:15:00,36.12,36.12,36.02,36.05,123291.0,34.5253,34.5253,34.4298,34.4584,123291.0
2023-07-20 15:20:00,36.06,36.11,36.03,36.04,114181.0,34.468,34.5158,34.4393,34.4489,114181.0
2023-07-20 15:25:00,36.04,36.06,36.0,36.03,109904.0,34.4489,34.468,34.4106,34.4393,109904.0
2023-07-20 15:30:00,36.03,36.16,36.03,36.13,302220.0,34.4393,34.5636,34.4393,34.5349,302220.0
2023-07-20 15:35:00,36.13,36.33,36.12,36.29,165797.0,34.5349,34.7261,34.5253,34.6878,165797.0
2023-07-20 15:40:00,36.29,36.36,36.28,36.34,219795.0,34.6878,34.7547,34.6783,34.7356,219795.0
2023-07-20 15:45:00,36.33,36.37,36.29,36.37,335341.0,34.7261,34.7643,34.6878,34.7643,335341.0
2023-07-20 15:50:00,36.38,36.45,36.33,36.44,511178.0,34.7739,34.8408,34.7261,34.8312,511178.0
2023-07-20 15:55:00,36.44,36.48,36.4,36.45,736338.0,34.8312,34.8694,34.793,34.8408,736338.0
2023-07-21 09:30:00,36.28,36.58,36.27,36.5,354697.0,34.6783,34.965,34.6687,34.8886,354697.0
2023-07-21 09:35:00,36.47,36.53,36.34,36.52,111505.0,34.8599,34.9172,34.7356,34.9077,111505.0
2023-07-21 09:40:00,36.52,36.56,36.44,36.45,124058.0,34.9077,34.9459,34.8312,34.8408,124058.0
2023-07-21 09:45:00,36.45,36.64,36.39,36.47,226278.0,34.8408,35.0224,34.7834,34.8599,226278.0
2023-07-21 09:50:00,36.48,36.5,36.22,36.33,257114.0,34.8694,34.8886,34.6209,34.7261,257114.0
2023-07-21 09:55:00,36.32,36.5,36.28,36.45,106255.0,34.7165,34.8886,34.6783,34.8408,106255.0
2023-07-21 10:00:00,36.45,36.5,36.35,36.49,91530.0,34.8408,34.8886,34.7452,34.879,91530.0
2023-07-21 10:05:00,36.48,36.74,36.47,36.73,112562.0,34.8694,35.118,34.8599,35.1084,112562.0
2023-07-21 10:10:00,36.74,36.97,36.67,36.97,203657.0,35.118,35.3378,35.0511,35.3378,203657.0
2023-07-21 10:15:00,36.97,37.06,36.94,37.01,168819.0,35.3378,35.4238,35.3091,35.376,168819.0
2023-07-21 10:20:00,37.02,37.09,37.0,37.03,135597.0,35.3856,35.4525,35.3665,35.3952,135597.0
2023-07-21 10:25:00,37.03,37.07,36.96,36.97,116993.0,35.3952,35.4334,35.3283,35.3378,116993.0
2023-07-21 10:30:00,36.98,37.0,36.83,36.84,100207.0,35.3474,35.3665,35.204,35.2136,100207.0
2023-07-21 10:35:00,36.83,36.88,36.76,36.84,61524.0,35.204,35.2518,35.1371,35.2136,61524.0
2023-07-21 10:40:00,36.83,36.88,36.72,36.79,105639.0,35.204,35.2518,35.0989,35.1658,105639.0
2023-07-21 10:45:00,36.79,36.81,36.74,36.75,99273.0,35.1658,35.1849,35.118,35.1275,99273.0
2023-07-21 10:50:00,36.76,36.8,36.71,36.78,60500.0,35.1371,35.1753,35.0893,35.1562,60500.0
2023-07-21 10:55:00,36.77,36.92,36.77,36.89,116702.0,35.1466,35.29,35.1466,35.2613,116702.0
2023-07-21 11:00:00,36.89,36.93,36.83,36.83,49979.0,35.2613,35.2996,35.204,35.204,49979.0
2023-07-21 11:05:00,36.82,36.87,36.65,36.69,197629.0,35.1944,35.2422,35.0319,35.0702,197629.0
2023-07-21 11:10:00,36.69,36.72,36.65,36.71,64477.0,35.0702,35.0989,35.0319,35.0893,64477.0
2023-07-21 11:15:00,36.7,36.77,36.69,36.76,56975.0,35.0797,35.1466,35.0702,35.1371,56975.0
2023-07-21 11:20:00,36.76,36.78,36.62,36.63,50270.0,35.1371,35.1562,35.0033,35.0128,50270.0
2023-07-21 11:25:00,36.62,36.77,36.59,36.77,147862.0,35.0033,35.1466,34.9746,35.1466,147862.0
2023-07-21 11:30:00,36.77,36.78,36.73,36.77,72418.0,35.1466,35.1562,35.1084,35.1466,72418.0
2023-07-21 11:35:00,36.77,36.81,36.73,36.76,81983.0,35.1466,35.1849,35.1084,35.1371,81983.0
2023-07-21 11:40:00,36.77,36.83,36.77,36.8,49019.0,35.1466,35.204,35.1466,35.1753,49019.0
2023-07-21 11:45:00,36.8,36.92,36.76,36.91,100150.0,35.1753,35.29,35.1371,35.2805,100150.0
2023-07-21 11:50:00,36.91,36.93,36.83,36.87,62730.0,35.2805,35.2996,35.204,35.2422,62730.0
2023-07-21 11:55:00,36.87,36.94,36.85,36.91,72208.0,35.2422,35.3091,35.2231,35.2805,72208.0
2023-07-21 12:00:00,36.91,36.93,36.85,36.89,58227.0,35.2805,35.2996,35.2231,35.2613,58227.0
2023-07-21 12:05:00,36.89,36.92,36.86,36.87,46159.0,35.2613,35.29,35.2327,35.2422,46159.0
2023-07-21 12:10:00,36.86,36.9,36.84,36.9,69558.0,35.2327,35.2709,35.2136,35.2709,69558.0
2023-07-21 12:15:00,36.9,36.94,36.86,36.89,133959.0,35.2709,35.3091,35.2327,35.2613,133959.0
2023-07-21 12:20:00,36.88,36.89,36.84,36.86,59586.0,35.2518,35.2613,35.2136,35.2327,59586.0
2023-07-21 12:25:00,36.86,36.91,36.83,36.9,70909.0,35.2327,35.2805,35.204,35.2709,70909.0
2023-07-21 12:30:00,36.9,36.91,36.87,36.87,51564.0,35.2709,35.2805,35.2422,35.2422,51564.0
2023-07-21 12:35:00,36.87,36.88,36.77,36.84,75243.0,35.2422,35.2518,35.1466,35.2136,75243.0
2023-07-21 12:40:00,36.84,36.91,36.83,36.9,37152.0,35.2136,35.2805,35.204,35.2709,37152.0
2023-07-21 12:45:00,36.9,36.91,36.83,36.87,32947.0,35.2709,35.2805,35.204,35.2422,32947.0
2023-07-21 12:50:00,36.86,36.89,36.79,36.81,88570.0,35.2327,35.2613,35.1658,35.1849,88570.0
2023-07-21 12:55:00,36.81,36.85,36.76,36.79,150603.0,35.1849,35.2231,35.1371,35.1658,150603.0
2023-07-21 13:00:00,36.79,36.83,36.75,36.76,78129.0,35.1658,35.204,35.1275,35.1371,78129.0
2023-07-21 13:05:00,36.76,36.78,36.63,36.65,130956.0,35.1371,35.1562,35.0128,35.0319,130956.0
2023-07-21 13:10:00,36.65,36.7,36.51,36.52,149271.0,35.0319,35.0797,34.8981,34.9077,149271.0
2023-07-21 13:15:00,36.52,36.6,36.47,36.58,200605.0,34.9077,34.9841,34.8599,34.965,200605.0
2023-07-21 13:20:00,36.58,36.66,36.57,36.66,124466.0,34.965,35.0415,34.9555,35.0415,124466.0
2023-07-21 13:25:00,36.65,36.68,36.64,36.66,36943.0,35.0319,35.0606,35.0224,35.0415,36943.0
2023-07-21 13:30:00,36.66,36.7,36.66,36.7,30409.0,35.0415,35.0797,35.0415,35.0797,30409.0
2023-07-21 13:35:00,36.7,36.73,36.68,36.7,36548.0,35.0797,35.1084,35.0606,35.0797,36548.0
2023-07-21 13:40:00,36.7,36.74,36.69,36.7,49047.0,35.0797,35.118,35.0702,35.0797,49047.0
2023-07-21 13:45:00,36.7,36.71,36.66,36.71,54358.0,35.0797,35.0893,35.0415,35.0893,54358.0
2023-07-21 13:50:00,36.72,36.75,36.71,36.73,69738.0,35.0989,35.1275,35.0893,35.1084,69738.0
2023-07-21 13:55:00,36.74,36.76,36.72,36.75,26194.0,35.118,35.1371,35.0989,35.1275,26194.0
2023-07-21 14:00:00,36.75,36.75,36.7,36.73,49741.0,35.1275,35.1275,35.0797,35.1084,49741.0
2023-07-21 14:05:00,36.73,36.81,36.72,36.79,54692.0,35.1084,35.1849,35.0989,35.1658,54692.0
2023-07-21 14:10:00,36.79,36.81,36.75,36.8,53631.0,35.1658,35.1849,35.1275,35.1753,53631.0
2023-07-21 14:15:00,36.8,36.81,36.71,36.73,60393.0,35.1753,35.1849,35.0893,35.1084,60393.0
2023-07-21 14:20:00,36.73,36.78,36.7,36.7,44629.0,35.1084,35.1562,35.0797,35.0797,44629.0
2023-07-21 14:25:00,36.7,36.81,36.69,36.8,81932.0,35.0797,35.1849,35.0702,35.1753,81932.0
2023-07-21 14:30:00,36.8,36.81,36.77,36.77,47557.0,35.1753,35.1849,35.1466,35.1466,47557.0
2023-07-21 14:35:00,36.77,36.86,36.76,36.86,70664.0,35.1466,35.2327,35.1371,35.2327,70664.0
2023-07-21 14:40:00,36.86,36.96,36.84,36.95,111645.0,35.2327,35.3283,35.2136,35.3187,111645.0
2023-07-21 14:45:00,36.94,36.96,36.88,36.92,81152.0,35.3091,35.3283,35.2518,35.29,81152.0
2023-07-21 14:50:00,36.93,36.95,36.9,36.91,40625.0,35.2996,35.3187,35.2709,35.2805,40625.0
2023-07-21 14:55:00,36.91,36.95,36.9,36.92,59182.0,35.2805,35.3187,35.2709,35.29,59182.0
2023-07-21 15:00:00,36.91,36.92,36.87,36.9,81591.0,35.2805,35.29,35.2422,35.2709,81591.0
2023-07-21 15:05:00,36.89,36.89,36.8,36.82,71045.0,35.2613,35.2613,35.1753,35.1944,71045.0
2023-07-21 15:10:00,36.82,36.91,36.81,36.9,75770.0,35.1944,35.2805,35.1849,35.2709,75770.0
2023-07-21 15:15:00,36.9,36.97,36.88,36.94,138289.0,35.2709,35.3378,35.2518,35.3091,138289.0
2023-07-21 15:20:00,36.94,36.95,36.9,36.93,59688.0,35.3091,35.3187,35.2709,35.2996,59688.0
2023-07-21 15:25:00,36.93,36.96,36.9,36.95,74873.0,35.2996,35.3283,35.2709,35.3187,74873.0
2023-07-21 15:30:00,36.95,36.96,36.92,36.95,107255.0,35.3187,35.3283,35.29,35.3187,107255.0
2023-07-21 15:35:00,36.95,36.98,36.86,36.98,138742.0,35.3187,35.3474,35.2327,35.3474,138742.0
2023-07-21 15:40:00,36.97,37.0,36.9,36.94,304477.0,35.3378,35.3665,35.2709,35.3091,304477.0
2023-07-21 15:45:00,36.94,36.98,36.9,36.91,189556.0,35.3091,35.3474,35.2709,35.2805,189556.0
2023-07-21 15:50:00,36.89,36.92,36.82,36.92,246847.0,35.2613,35.29,35.1944,35.29,246847.0
2023-07-21 15:55:00,36.91,36.96,36.9,36.93,700058.0,35.2805,35.3283,35.2709,35.2996,700058.0
2023-07-24 09:30:00,37.21,37.45,37.19,37.42,240371.0,35.5672,35.7966,35.5481,35.7679,240371.0
2023-07-24 09:35:00,37.41,37.64,37.39,37.64,126469.0,35.7584,35.9782,35.7393,35.9782,126469.0
2023-07-24 09:40:00,37.65,37.74,37.61,37.62,146465.0,35.9878,36.0738,35.9496,35.9591,146465.0
2023-07-24 09:45:00,37.61,37.66,37.45,37.58,99954.0,35.9496,35.9974,35.7966,35.9209,99954.0
2023-07-24 09:50:00,37.59,37.7,37.45,37.69,263277.0,35.9304,36.0356,35.7966,36.026,263277.0
2023-07-24 09:55:00,37.69,37.74,37.63,37.69,140433.0,36.026,36.0738,35.9687,36.026,140433.0
2023-07-24 10:00:00,37.68,37.86,37.66,37.83,185088.0,36.0165,36.1885,35.9974,36.1598,185088.0
2023-07-24 10:05:00,37.84,37.91,37.77,37.91,125221.0,36.1694,36.2363,36.1025,36.2363,125221.0
2023-07-24 10:10:00,37.9,37.92,37.76,37.8,98213.0,36.2268,36.2459,36.0929,36.1312,98213.0
2023-07-24 10:15:00,37.8,37.81,37.7,37.78,88225.0,36.1312,36.1407,36.0356,36.1121,88225.0
2023-07-24 10:20:00,37.78,37.85,37.74,37.82,107714.0,36.1121,36.179,36.0738,36.1503,107714.0
2023-07-24 10:25:00,37.82,37.91,37.73,37.91,95436.0,36.1503,36.2363,36.0643,36.2363,95436.0
2023-07-24 10:30:00,37.91,37.96,37.87,37.94,119187.0,36.2363,36.2841,36.1981,36.265,119187.0
2023-07-24 10:35:00,37.93,38.06,37.92,38.02,158602.0,36.2554,36.3797,36.2459,36.3415,158602.0
2023-07-24 10:40:00,38.02,38.12,37.99,38.1,106271.0,36.3415,36.437,36.3128,36.4179,106271.0
2023-07-24 10:45:00,38.1,38.15,38.06,38.09,92526.0,36.4179,36.4657,36.3797,36.4084,92526.0
2023-07-24 10:50:00,38.09,38.21,38.08,38.18,138086.0,36.4084,36.5231,36.3988,36.4944,138086.0
2023-07-24 10:55:00,38.17,38.27,38.15,38.17,133289.0,36.4848,36.5804,36.4657,36.4848,133289.0
2023-07-24 11:00:00,38.17,38.2,38.13,38.15,79436.0,36.4848,36.5135,36.4466,36.4657,79436.0
2023-07-24 11:05:00,38.15,38.22,38.14,38.15,54163.0,36.4657,36.5326,36.4562,36.4657,54163.0
2023-07-24 11:10:00,38.16,38.23,38.1,38.16,108730.0,36.4753,36.5422,36.4179,36.4753,108730.0
2023-07-24 11:15:00,38.17,38.25,38.17,38.23,81232.0,36.4848,36.5613,36.4848,36.5422,81232.0
2023-07-24 11:20:00,38.23,38.34,38.22,38.33,99485.0,36.5422,36.6473,36.5326,36.6378,99485.0
2023-07-24 11:25:00,38.33,38.36,38.3,38.3,109269.0,36.6378,36.6664,36.6091,36.6091,109269.0
2023-07-24 11:30:00,38.3,38.35,38.26,38.27,111228.0,36.6091,36.6569,36.5709,36.5804,111228.0
2023-07-24 11:35:00,38.27,38.29,38.22,38.27,69269.0,36.5804,36.5995,36.5326,36.5804,69269.0
2023-07-24 11:40:00,38.27,38.3,38.24,38.28,96285.0,36.5804,36.6091,36.5517,36.59,96285.0
2023-07-24 11:45:00,38.27,38.35,38.27,38.3,124866.0,36.5804,36.6569,36.5804,36.6091,124866.0
2023-07-24 11:50:00,38.29,38.31,38.24,38.29,59058.0,36.5995,36.6187,36.5517,36.5995,59058.0
2023-07-24 11:55:00,38.3,38.37,38.29,38.34,57317.0,36.6091,36.676,36.5995,36.6473,57317.0
2023-07-24 12:00:00,38.34,38.4,38.34,38.37,89857.0,36.6473,36.7047,36.6473,36.676,89857.0
2023-07-24 12:05:00,38.36,38.37,38.29,38.29,40989.0,36.6664,36.676,36.5995,36.5995,40989.0
2023-07-24 12:10:00,38.29,38.34,38.28,38.31,42210.0,36.5995,36.6473,36.59,36.6187,42210.0
2023-07-24 12:15:00,38.32,38.32,38.25,38.27,40462.0,36.6282,36.6282,36.5613,36.5804,40462.0
2023-07-24 12:20:00,38.26,38.29,38.2,38.22,47305.0,36.5709,36.5995,36.5135,36.5326,47305.0
2023-07-24 12:25:00,38.21,38.29,38.21,38.22,40777.0,36.5231,36.5995,36.5231,36.5326,40777.0
2023-07-24 12:30:00,38.21,38.24,38.13,38.14,36761.0,36.5231,36.5517,36.4466,36.4562,36761.0
2023-07-24 12:35:00,38.13,38.2,38.11,38.19,60768.0,36.4466,36.5135,36.4275,36.504,60768.0
2023-07-24 12:40:00,38.19,38.25,38.17,38.24,64977.0,36.504,36.5613,36.4848,36.5517,64977.0
2023-07-24 12:45:00,38.24,38.25,38.16,38.16,51618.0,36.5517,36.5613,36.4753,36.4753,51618.0
2023-07-24 12:50:00,38.16,38.29,38.15,38.28,53491.0,36.4753,36.5995,36.4657,36.59,53491.0
2023-07-24 12:55:00,38.29,38.29,38.22,38.25,62914.0,36.5995,36.5995,36.5326,36.5613,62914.0
2023-07-24 13:00:00,38.26,38.26,38.14,38.15,88810.0,36.5709,36.5709,36.4562,36.4657,88810.0
2023-07-24 13:05:00,38.15,38.25,38.13,38.22,55842.0,36.4657,36.5613,36.4466,36.5326,55842.0
2023-07-24 13:10:00,38.23,38.25,38.21,38.24,45933.0,36.5422,36.5613,36.5231,36.5517,45933.0
2023-07-24 13:15:00,38.24,38.27,38.22,38.25,37622.0,36.5517,36.5804,36.5326,36.5613,37622.0
2023-07-24 13:20:00,38.25,38.28,38.24,38.27,46995.0,36.5613,36.59,36.5517,36.5804,46995.0
2023-07-24 13:25:00,38.27,38.35,38.27,38.34,74112.0,36.5804,36.6569,36.5804,36.6473,74112.0
2023-07-24 13:30:00,38.34,38.37,38.32,38.34,46841.0,36.6473,36.676,36.6282,36.6473,46841.0
2023-07-24 13:35:00,38.34,38.37,38.3,38.33,48464.0,36.6473,36.676,36.6091,36.6378,48464.0
2023-07-24 13:40:00,38.33,38.34,38.3,38.3,33998.0,36.6378,36.6473,36.6091,36.6091,33998.0
2023-07-24 13:45:00,38.3,38.33,38.24,38.25,34531.0,36.6091,36.6378,36.5517,36.5613,34531.0
2023-07-24 13:50:00,38.24,38.25,38.2,38.21,29067.0,36.5517,36.5613,36.5135,36.5231,29067.0
2023-07-24 13:55:00,38.2,38.27,38.2,38.27,71936.0,36.5135,36.5804,36.5135,36.5804,71936.0
2023-07-24 14:00:00,38.27,38.29,38.25,38.29,44209.0,36.5804,36.5995,36.5613,36.5995,44209.0
2023-07-24 14:05:00,38.29,38.31,38.26,38.3,69051.0,36.5995,36.6187,36.5709,36.6091,69051.0
2023-07-24 14:10:00,38.3,38.33,38.29,38.32,59250.0,36.6091,36.6378,36.5995,36.6282,59250.0
2023-07-24 14:15:00,38.32,38.35,38.31,38.34,57546.0,36.6282,36.6569,36.6187,36.6473,57546.0
2023-07-24 14:20:00,38.34,38.35,38.27,38.29,178415.0,36.6473,36.6569,36.5804,36.5995,178415.0
2023-07-24 14:25:00,38.29,38.31,38.27,38.29,62587.0,36.5995,36.6187,36.5804,36.5995,62587.0
2023-07-24 14:30:00,38.29,38.35,38.28,38.33,68812.0,36.5995,36.6569,36.59,36.6378,68812.0
2023-07-24 14:35:00,38.33,38.34,38.3,38.32,61475.0,36.6378,36.6473,36.6091,36.6282,61475.0
2023-07-24 14:40:00,38.32,38.41,38.31,38.39,135129.0,36.6282,36.7142,36.6187,36.6951,135129.0
2023-07-24 14:45:00,38.4,38.42,38.38,38.39,82577.0,36.7047,36.7238,36.6856,36.6951,82577.0
2023-07-24 14:50:00,38.38,38.39,38.3,38.33,64806.0,36.6856,36.6951,36.6091,36.6378,64806.0
2023-07-24 14:55:00,38.32,38.33,38.28,38.33,38191.0,36.6282,36.6378,36.59,36.6378,38191.0
2023-07-24 15:00:00,38.33,38.34,38.18,38.18,58365.0,36.6378,36.6473,36.4944,36.4944,58365.0
2023-07-24 15:05:00,38.19,38.2,38.12,38.15,76537.0,36.504,36.5135,36.437,36.4657,76537.0
2023-07-24 15:10:00,38.14,38.17,38.14,38.14,47482.0,36.4562,36.4848,36.4562,36.4562,47482.0
2023-07-24 15:15:00,38.14,38.17,38.12,38.16,69447.0,36.4562,36.4848,36.437,36.4753,69447.0
2023-07-24 15:20:00,38.15,38.18,38.09,38.09,71506.0,36.4657,36.4944,36.4084,36.4084,71506.0
2023-07-24 15:25:00,38.09,38.12,38.07,38.08,81411.0,36.4084,36.437,36.3893,36.3988,81411.0
2023-07-24 15:30:00,38.08,38.13,38.06,38.11,94401.0,36.3988,36.4466,36.3797,36.4275,94401.0
2023-07-24 15:35:00,38.11,38.15,38.07,38.09,82265.0,36.4275,36.4657,36.3893,36.4084,82265.0
2023-07-24 15:40:00,38.09,38.26,38.08,38.23,336592.0,36.4084,36.5709,36.3988,36.5422,336592.0
2023-07-24 15:45:00,38.23,38.25,38.19,38.2,179034.0,36.5422,36.5613,36.504,36.5135,179034.0
2023-07-24 15:50:00,38.18,38.25,38.16,38.25,222523.0,36.4944,36.5613,36.4753,36.5613,222523.0
2023-07-24 15:55:00,38.25,38.28,38.22,38.27,560042.0,36.5613,36.59,36.5326,36.5804,560042.0
2023-07-25 09:30:00,38.44,38.49,38.22,38.39,193079.0,36.7429,36.7907,36.5326,36.6951,193079.0
2023-07-25 09:35:00,38.39,38.46,38.32,38.42,51676.0,36.6951,36.762,36.6282,36.7238,51676.0
2023-07-25 09:40:00,38.43,38.46,38.18,38.2,92149.0,36.7334,36.762,36.4944,36.5135,92149.0
2023-07-25 09:45:00,38.2,38.21,38.01,38.12,114716.0,36.5135,36.5231,36.3319,36.437,114716.0
2023-07-25 09:50:00,38.11,38.11,37.92,37.98,86697.0,36.4275,36.4275,36.2459,36.3032,86697.0
2023-07-25 09:55:00,37.99,38.09,37.92,37.95,104435.0,36.3128,36.4084,36.2459,36.2745,104435.0
2023-07-25 10:00:00,37.95,38.13,37.93,38.11,119598.0,36.2745,36.4466,36.2554,36.4275,119598.0
2023-07-25 10:05:00,38.11,38.25,38.08,38.25,76465.0,36.4275,36.5613,36.3988,36.5613,76465.0
2023-07-25 10:10:00,38.25,38.27,38.17,38.18,59312.0,36.5613,36.5804,36.4848,36.4944,59312.0
2023-07-25 10:15:00,38.19,38.22,38.15,38.22,94468.0,36.504,36.5326,36.4657,36.5326,94468.0
2023-07-25 10:20:00,38.23,38.27,38.19,38.26,56254.0,36.5422,36.5804,36.504,36.5709,56254.0
2023-07-25 10:25:00,38.26,38.31,38.2,38.22,52730.0,36.5709,36.6187,36.5135,36.5326,52730.0
2023-07-25 10:30:00,38.21,38.26,38.15,38.22,43486.0,36.5231,36.5709,36.4657,36.5326,43486.0
2023-07-25 10:35:00,38.23,38.26,38.13,38.14,46215.0,36.5422,36.5709,36.4466,36.4562,46215.0
2023-07-25 10:40:00,38.14,38.26,38.11,38.24,52844.0,36.4562,36.5709,36.4275,36.5517,52844.0
2023-07-25 10:45:00,38.25,38.31,38.24,38.3,31012.0,36.5613,36.6187,36.5517,36.6091,31012.0
2023-07-25 10:50:00,38.3,38.3,38.19,38.2,41521.0,36.6091,36.6091,36.504,36.5135,41521.0
2023-07-25 10:55:00,38.2,38.21,38.14,38.16,78106.0,36.5135,36.5231,36.4562,36.4753,78106.0
2023-07-25 11:00:00,38.17,38.2,38.09,38.15,56669.0,36.4848,36.5135,36.4084,36.4657,56669.0
2023-07-25 11:05:00,38.15,38.15,38.03,38.05,63501.0,36.4657,36.4657,36.351,36.3701,63501.0
2023-07-25 11:10:00,38.06,38.06,37.96,38.01,50000.0,36.3797,36.3797,36.2841,36.3319,50000.0
2023-07-25 11:15:00,38.01,38.02,37.96,38.01,39233.0,36.3319,36.3415,36.2841,36.3319,39233.0
2023-07-25 11:20:00,38.01,38.11,38.0,38.07,35406.0,36.3319,36.4275,36.3223,36.3893,35406.0
2023-07-25 11:25:00,38.08,38.1,38.02,38.04,20335.0,36.3988,36.4179,36.3415,36.3606,20335.0
2023-07-25 11:30:00,38.05,38.08,38.02,38.08,25775.0,36.3701,36.3988,36.3415,36.3988,25775.0
2023-07-25 11:35:00,38.09,38.12,38.06,38.07,74018.0,36.4084,36.437,36.3797,36.3893,74018.0
2023-07-25 11:40:00,38.08,38.35,38.06,38.33,196938.0,36.3988,36.6569,36.3797,36.6378,196938.0
2023-07-25 11:45:00,38.34,38.39,38.3,38.34,41394.0,36.6473,36.6951,36.6091,36.6473,41394.0
2023-07-25 11:50:00,38.34,38.34,38.2,38.29,45995.0,36.6473,36.6473,36.5135,36.5995,45995.0
2023-07-25 11:55:00,38.29,38.3,38.24,38.28,38154.0,36.5995,36.6091,36.5517,36.59,38154.0
2023-07-25 12:00:00,38.28,38.38,38.28,38.35,35503.0,36.59,36.6856,36.59,36.6569,35503.0
2023-07-25 12:05:00,38.36,38.41,38.34,38.4,51670.0,36.6664,36.7142,36.6473,36.7047,51670.0
2023-07-25 12:10:00,38.4,38.43,38.37,38.41,41874.0,36.7047,36.7334,36.676,36.7142,41874.0
2023-07-25 12:15:00,38.41,38.41,38.35,38.38,30780.0,36.7142,36.7142,36.6569,36.6856,30780.0
2023-07-25 12:20:00,38.38,38.45,38.37,38.43,32810.0,36.6856,36.7525,36.676,36.7334,32810.0
2023-07-25 12:25:00,38.43,38.48,38.42,38.47,32342.0,36.7334,36.7811,36.7238,36.7716,32342.0
2023-07-25 12:30:00,38.48,38.49,38.43,38.45,49889.0,36.7811,36.7907,36.7334,36.7525,49889.0
2023-07-25 12:35:00,38.46,38.48,38.43,38.47,34468.0,36.762,36.7811,36.7334,36.7716,34468.0
2023-07-25 12:40:00,38.47,38.5,38.46,38.49,29335.0,36.7716,36.8003,36.762,36.7907,29335.0
2023-07-25 12:45:00,38.49,38.54,38.49,38.5,81949.0,36.7907,36.8385,36.7907,36.8003,81949.0
2023-07-25 12:50:00,38.51,38.53,38.44,38.44,48489.0,36.8098,36.8289,36.7429,36.7429,48489.0
2023-07-25 12:55:00,38.43,38.5,38.42,38.47,29166.0,36.7334,36.8003,36.7238,36.7716,29166.0
2023-07-25 13:00:00,38.47,38.47,38.43,38.45,36084.0,36.7716,36.7716,36.7334,36.7525,36084.0
2023-07-25 13:05:00,38.45,38.47,38.37,38.41,44991.0,36.7525,36.7716,36.676,36.7142,44991.0
2023-07-25 13:10:00,38.41,38.43,38.34,38.42,37102.0,36.7142,36.7334,36.6473,36.7238,37102.0
2023-07-25 13:15:00,38.42,38.45,38.38,38.44,32683.0,36.7238,36.7525,36.6856,36.7429,32683.0
2023-07-25 13:20:00,38.44,38.51,38.4,38.48,152301.0,36.7429,36.8098,36.7047,36.7811,152301.0
2023-07-25 13:25:00,38.48,38.51,38.47,38.48,23066.0,36.7811,36.8098,36.7716,36.7811,23066.0
2023-07-25 13:30:00,38.49,38.52,38.48,38.48,25876.0,36.7907,36.8194,36.7811,36.7811,25876.0
2023-07-25 13:35:00,38.48,38.51,38.47,38.5,16753.0,36.7811,36.8098,36.7716,36.8003,16753.0
2023-07-25 13:40:00,38.5,38.54,38.48,38.54,39829.0,36.8003,36.8385,36.7811,36.8385,39829.0
2023-07-25 13:45:00,38.54,38.6,38.53,38.59,66358.0,36.8385,36.8959,36.8289,36.8863,66358.0
2023-07-25 13:50:00,38.59,38.61,38.57,38.61,44286.0,36.8863,36.9054,36.8672,36.9054,44286.0
2023-07-25 13:55:00,38.61,38.64,38.6,38.63,32541.0,36.9054,36.9341,36.8959,36.9245,32541.0
2023-07-25 14:00:00,38.63,38.66,38.58,38.65,46063.0,36.9245,36.9532,36.8767,36.9436,46063.0
2023-07-25 14:05:00,38.66,38.69,38.64,38.69,34354.0,36.9532,36.9819,36.9341,36.9819,34354.0
2023-07-25 14:10:00,38.68,38.76,38.67,38.75,77784.0,36.9723,37.0488,36.9628,37.0392,77784.0
2023-07-25 14:15:00,38.75,38.78,38.72,38.75,79061.0,37.0392,37.0679,37.0106,37.0392,79061.0
2023-07-25 14:20:00,38.75,38.78,38.73,38.75,40667.0,37.0392,37.0679,37.0201,37.0392,40667.0
2023-07-25 14:25:00,38.76,38.78,38.74,38.75,80901.0,37.0488,37.0679,37.0297,37.0392,80901.0
2023-07-25 14:30:00,38.75,38.8,38.74,38.77,36933.0,37.0392,37.087,37.0297,37.0583,36933.0
2023-07-25 14:35:00,38.77,38.79,38.74,38.76,59380.0,37.0583,37.0775,37.0297,37.0488,59380.0
2023-07-25 14:40:00,38.75,38.78,38.71,38.78,147011.0,37.0392,37.0679,37.001,37.0679,147011.0
2023-07-25 14:45:00,38.77,38.78,38.63,38.63,59890.0,37.0583,37.0679,36.9245,36.9245,59890.0
2023-07-25 14:50:00,38.62,38.65,38.6,38.61,45166.0,36.915,36.9436,36.8959,36.9054,45166.0
2023-07-25 14:55:00,38.62,38.64,38.59,38.62,30368.0,36.915,36.9341,36.8863,36.915,30368.0
2023-07-25 15:00:00,38.62,38.67,38.62,38.64,44151.0,36.915,36.9628,36.915,36.9341,44151.0
2023-07-25 15:05:00,38.64,38.66,38.61,38.66,37778.0,36.9341,36.9532,36.9054,36.9532,37778.0
2023-07-25 15:10:00,38.66,38.68,38.63,38.65,43172.0,36.9532,36.9723,36.9245,36.9436,43172.0
2023-07-25 15:15:00,38.64,38.67,38.63,38.64,41270.0,36.9341,36.9628,36.9245,36.9341,41270.0
2023-07-25 15:20:00,38.64,38.65,38.62,38.64,51317.0,36.9341,36.9436,36.915,36.9341,51317.0
2023-07-25 15:25:00,38.64,38.66,38.63,38.63,37039.0,36.9341,36.9532,36.9245,36.9245,37039.0
2023-07-25 15:30:00,38.63,38.64,38.6,38.62,50984.0,36.9245,36.9341,36.8959,36.915,50984.0
2023-07-25 15:35:00,38.62,38.65,38.58,38.62,71533.0,36.915,36.9436,36.8767,36.915,71533.0
2023-07-25 15:40:00,38.63,38.69,38.62,38.66,104105.0,36.9245,36.9819,36.915,36.9532,104105.0
2023-07-25 15:45:00,38.66,38.71,38.64,38.66,130996.0,36.9532,37.001,36.9341,36.9532,130996.0
2023-07-25 15:50:00,38.66,38.66,38.62,38.65,198922.0,36.9532,36.9532,36.915,36.9436,198922.0
2023-07-25 15:55:00,38.64,38.65,38.37,38.41,1137269.0,36.9341,36.9436,36.676,36.7142,1137269.0
2023-07-26 09:30:00,38.12,38.4,37.86,38.4,148829.0,36.437,36.7047,36.1885,36.7047,148829.0
2023-07-26 09:35:00,38.37,38.52,38.21,38.25,77085.0,36.676,36.8194,36.5231,36.5613,77085.0
2023-07-26 09:40:00,38.23,38.24,38.11,38.15,87426.0,36.5422,36.5517,36.4275,36.4657,87426.0
2023-07-26 09:45:00,38.15,38.2,37.99,38.05,140124.0,36.4657,36.5135,36.3128,36.3701,140124.0
2023-07-26 09:50:00,38.05,38.16,37.97,37.99,69953.0,36.3701,36.4753,36.2937,36.3128,69953.0
2023-07-26 09:55:00,38.0,38.11,37.95,38.05,52618.0,36.3223,36.4275,36.2745,36.3701,52618.0
2023-07-26 10:00:00,38.05,38.12,38.02,38.08,46072.0,36.3701,36.437,36.3415,36.3988,46072.0
2023-07-26 10:05:00,38.08,38.23,38.04,38.23,67448.0,36.3988,36.5422,36.3606,36.5422,67448.0
2023-07-26 10:10:00,38.23,38.29,38.17,38.23,90007.0,36.5422,36.5995,36.4848,36.5422,90007.0
2023-07-26 10:15:00,38.22,38.33,38.13,38.29,48729.0,36.5326,36.6378,36.4466,36.5995,48729.0
2023-07-26 10:20:00,38.28,38.28,38.18,38.28,40630.0,36.59,36.59,36.4944,36.59,40630.0
2023-07-26 10:25:00,38.28,38.37,38.27,38.33,30698.0,36.59,36.676,36.5804,36.6378,30698.0
2023-07-26 10:30:00,38.34,38.36,38.18,38.19,30158.0,36.6473,36.6664,36.4944,36.504,30158.0
2023-07-26 10:35:00,38.19,38.23,38.13,38.21,27798.0,36.504,36.5422,36.4466,36.5231,27798.0
2023-07-26 10:40:00,38.21,38.25,38.16,38.21,43874.0,36.5231,36.5613,36.4753,36.5231,43874.0
2023-07-26 10:45:00,38.2,38.31,38.19,38.25,67041.0,36.5135,36.6187,36.504,36.5613,67041.0
2023-07-26 10:50:00,38.25,38.31,38.23,38.3,62667.0,36.5613,36.6187,36.5422,36.6091,62667.0
2023-07-26 10:55:00,38.31,38.37,38.29,38.34,50832.0,36.6187,36.676,36.5995,36.6473,50832.0
2023-07-26 11:00:00,38.34,38.42,38.31,38.37,59963.0,36.6473,36.7238,36.6187,36.676,59963.0
2023-07-26 11:05:00,38.38,38.39,38.32,38.39,31473.0,36.6856,36.6951,36.6282,36.6951,31473.0
2023-07-26 11:10:00,38.39,38.44,38.38,38.41,30174.0,36.6951,36.7429,36.6856,36.7142,30174.0
2023-07-26 11:15:00,38.41,38.48,38.37,38.38,30888.0,36.7142,36.7811,36.676,36.6856,30888.0
2023-07-26 11:20:00,38.38,38.4,38.34,38.39,36745.0,36.6856,36.7047,36.6473,36.6951,36745.0
2023-07-26 11:25:00,38.39,38.44,38.38,38.38,57375.0,36.6951,36.7429,36.6856,36.6856,57375.0
2023-07-26 11:30:00,38.39,38.4,38.29,38.33,35599.0,36.6951,36.7047,36.5995,36.6378,35599.0
2023-07-26 11:35:00,38.34,38.38,38.33,38.37,21034.0,36.6473,36.6856,36.6378,36.676,21034.0
2023-07-26 11:40:00,38.38,38.43,38.36,38.37,33178.0,36.6856,36.7334,36.6664,36.676,33178.0
2023-07-26 11:45:00,38.36,38.43,38.36,38.41,22327.0,36.6664,36.7334,36.6664,36.7142,22327.0
2023-07-26 11:50:00,38.41,38.44,38.36,38.44,29278.0,36.7142,36.7429,36.6664,36.7429,29278.0
2023-07-26 11:55:00,38.44,38.46,38.37,38.41,27943.0,36.7429,36.762,36.676,36.7142,27943.0
2023-07-26 12:00:00,38.41,38.41,38.31,38.31,22946.0,36.7142,36.7142,36.6187,36.6187,22946.0
2023-07-26 12:05:00,38.31,38.31,38.24,38.25,43345.0,36.6187,36.6187,36.5517,36.5613,43345.0
2023-07-26 12:10:00,38.25,38.29,38.24,38.28,28343.0,36.5613,36.5995,36.5517,36.59,28343.0
2023-07-26 12:15:00,38.28,38.34,38.28,38.31,20267.0,36.59,36.6473,36.59,36.6187,20267.0
2023-07-26 12:20:00,38.32,38.35,38.31,38.33,15800.0,36.6282,36.6569,36.6187,36.6378,15800.0
2023-07-26 12:25:00,38.33,38.33,38.26,38.27,19996.0,36.6378,36.6378,36.5709,36.5804,19996.0
2023-07-26 12:30:00,38.26,38.26,38.19,38.19,22316.0,36.5709,36.5709,36.504,36.504,22316.0
2023-07-26 12:35:00,38.2,38.25,38.17,38.23,22152.0,36.5135,36.5613,36.4848,36.5422,22152.0
2023-07-26 12:40:00,38.23,38.26,38.19,38.21,22306.0,36.5422,36.5709,36.504,36.5231,22306.0
2023-07-26 12:45:00,38.21,38.28,38.2,38.26,26082.0,36.5231,36.59,36.5135,36.5709,26082.0
2023-07-26 12:50:00,38.26,38.3,38.25,38.27,24389.0,36.5709,36.6091,36.5613,36.5804,24389.0
2023-07-26 12:55:00,38.27,38.29,38.25,38.28,12189.0,36.5804,36.5995,36.5613,36.59,12189.0
2023-07-26 13:00:00,38.28,38.28,38.25,38.26,23103.0,36.59,36.59,36.5613,36.5709,23103.0
2023-07-26 13:05:00,38.25,38.26,38.22,38.26,16153.0,36.5613,36.5709,36.5326,36.5709,16153.0
2023-07-26 13:10:00,38.25,38.25,38.17,38.17,23082.0,36.5613,36.5613,36.4848,36.4848,23082.0
2023-07-26 13:15:00,38.16,38.21,38.16,38.2,26022.0,36.4753,36.5231,36.4753,36.5135,26022.0
2023-07-26 13:20:00,38.2,38.24,38.19,38.22,18446.0,36.5135,36.5517,36.504,36.5326,18446.0
2023-07-26 13:25:00,38.21,38.21,38.18,38.18,16302.0,36.5231,36.5231,36.4944,36.4944,16302.0
2023-07-26 13:30:00,38.18,38.2,38.17,38.19,20728.0,36.4944,36.5135,36.4848,36.504,20728.0
2023-07-26 13:35:00,38.18,38.19,38.14,38.16,19837.0,36.4944,36.504,36.4562,36.4753,19837.0
2023-07-26 13:40:00,38.17,38.2,38.16,38.18,41929.0,36.4848,36.5135,36.4753,36.4944,41929.0
2023-07-26 13:45:00,38.18,38.21,38.15,38.16,25216.0,36.4944,36.5231,36.4657,36.4753,25216.0
2023-07-26 13:50:00,38.15,38.19,38.15,38.18,14556.0,36.4657,36.504,36.4657,36.4944,14556.0
2023-07-26 13:55:00,38.18,38.21,38.17,38.17,13722.0,36.4944,36.5231,36.4848,36.4848,13722.0
2023-07-26 14:00:00,38.17,38.25,38.14,38.23,22406.0,36.4848,36.5613,36.4562,36.5422,22406.0
2023-07-26 14:05:00,38.23,38.28,38.15,38.28,29887.0,36.5422,36.59,36.4657,36.59,29887.0
2023-07-26 14:10:00,38.27,38.31,38.25,38.29,60893.0,36.5804,36.6187,36.5613,36.5995,60893.0
2023-07-26 14:15:00,38.29,38.4,38.29,38.37,75287.0,36.5995,36.7047,36.5995,36.676,75287.0
2023-07-26 14:20:00,38.37,38.37,38.28,38.3,37249.0,36.676,36.676,36.59,36.6091,37249.0
2023-07-26 14:25:00,38.29,38.29,38.24,38.28,41859.0,36.5995,36.5995,36.5517,36.59,41859.0
2023-07-26 14:30:00,38.27,38.4,38.24,38.4,53325.0,36.5804,36.7047,36.5517,36.7047,53325.0
2023-07-26 14:35:00,38.4,38.48,38.38,38.48,81510.0,36.7047,36.7811,36.6856,36.7811,81510.0
2023-07-26 14:40:00,38.47,38.53,38.45,38.52,79026.0,36.7716,36.8289,36.7525,36.8194,79026.0
2023-07-26 14:45:00,38.52,38.54,38.43,38.5,48090.0,36.8194,36.8385,36.7334,36.8003,48090.0
2023-07-26 14:50:00,38.5,38.52,38.44,38.45,38774.0,36.8003,36.8194,36.7429,36.7525,38774.0
2023-07-26 14:55:00,38.45,38.46,38.37,38.43,42840.0,36.7525,36.762,36.676,36.7334,42840.0
2023-07-26 15:00:00,38.43,38.45,38.37,38.4,45808.0,36.7334,36.7525,36.676,36.7047,45808.0
2023-07-26 15:05:00,38.41,38.41,38.21,38.24,111635.0,36.7142,36.7142,36.5231,36.5517,111635.0
2023-07-26 15:10:00,38.22,38.27,38.19,38.25,40953.0,36.5326,36.5804,36.504,36.5613,40953.0
2023-07-26 15:15:00,38.25,38.32,38.24,38.29,54101.0,36.5613,36.6282,36.5517,36.5995,54101.0
2023-07-26 15:20:00,38.28,38.37,38.28,38.35,92894.0,36.59,36.676,36.59,36.6569,92894.0
2023-07-26 15:25:00,38.35,38.45,38.34,38.43,75273.0,36.6569,36.7525,36.6473,36.7334,75273.0
2023-07-26 15:30:00,38.42,38.47,38.38,38.44,126573.0,36.7238,36.7716,36.6856,36.7429,126573.0
2023-07-26 15:35:00,38.44,38.44,38.28,38.3,64606.0,36.7429,36.7429,36.59,36.6091,64606.0
2023-07-26 15:40:00,38.3,38.37,38.29,38.37,49833.0,36.6091,36.676,36.5995,36.676,49833.0
2023-07-26 15:45:00,38.36,38.38,38.28,38.28,90913.0,36.6664,36.6856,36.59,36.59,90913.0
2023-07-26 15:50:00,38.28,38.29,38.23,38.25,143939.0,36.59,36.5995,36.5422,36.5613,143939.0
2023-07-26 15:55:00,38.25,38.28,38.21,38.22,595629.0,36.5613,36.59,36.5231,36.5326,595629.0
2023-07-27 09:30:00,38.44,38.66,38.35,38.49,152476.0,36.7429,36.9532,36.6569,36.7907,152476.0
2023-07-27 09:35:00,38.49,38.52,38.17,38.23,72643.0,36.7907,36.8194,36.4848,36.5422,72643.0
2023-07-27 09:40:00,38.23,38.25,37.98,38.01,189676.0,36.5422,36.5613,36.3032,36.3319,189676.0
2023-07-27 09:45:00,38.01,38.14,37.91,38.05,164491.0,36.3319,36.4562,36.2363,36.3701,164491.0
2023-07-27 09:50:00,38.05,38.18,37.99,37.99,121023.0,36.3701,36.4944,36.3128,36.3128,121023.0
2023-07-27 09:55:00,37.99,38.06,37.94,38.04,125162.0,36.3128,36.3797,36.265,36.3606,125162.0
2023-07-27 10:00:00,38.04,38.1,37.94,38.02,90454.0,36.3606,36.4179,36.265,36.3415,90454.0
2023-07-27 10:05:00,38.02,38.16,37.98,38.14,131552.0,36.3415,36.4753,36.3032,36.4562,131552.0
2023-07-27 10:10:00,38.14,38.27,38.12,38.26,61436.0,36.4562,36.5804,36.437,36.5709,61436.0
2023-07-27 10:15:00,38.26,38.28,38.15,38.18,94249.0,36.5709,36.59,36.4657,36.4944,94249.0
2023-07-27 10:20:00,38.17,38.24,38.13,38.16,51900.0,36.4848,36.5517,36.4466,36.4753,51900.0
2023-07-27 10:25:00,38.16,38.17,38.12,38.16,36612.0,36.4753,36.4848,36.437,36.4753,36612.0
2023-07-27 10:30:00,38.16,38.26,38.12,38.22,101664.0,36.4753,36.5709,36.437,36.5326,101664.0
2023-07-27 10:35:00,38.22,38.26,38.18,38.24,131900.0,36.5326,36.5709,36.4944,36.5517,131900.0
2023-07-27 10:40:00,38.24,38.3,38.21,38.27,129808.0,36.5517,36.6091,36.5231,36.5804,129808.0
2023-07-27 10:45:00,38.27,38.29,38.16,38.22,97580.0,36.5804,36.5995,36.4753,36.5326,97580.0
2023-07-27 10:50:00,38.23,38.31,38.18,38.3,78428.0,36.5422,36.6187,36.4944,36.6091,78428.0
2023-07-27 10:55:00,38.3,38.37,38.24,38.35,46237.0,36.6091,36.676,36.5517,36.6569,46237.0
2023-07-27 11:00:00,38.36,38.42,38.3,38.39,59367.0,36.6664,36.7238,36.6091,36.6951,59367.0
2023-07-27 11:05:00,38.4,38.42,38.29,38.3,58498.0,36.7047,36.7238,36.5995,36.6091,58498.0
2023-07-27 11:10:00,38.3,38.32,38.27,38.28,40650.0,36.6091,36.6282,36.5804,36.59,40650.0
2023-07-27 11:15:00,38.28,38.37,38.26,38.32,90627.0,36.59,36.676,36.5709,36.6282,90627.0
2023-07-27 11:20:00,38.32,38.36,38.3,38.33,79936.0,36.6282,36.6664,36.6091,36.6378,79936.0
2023-07-27 11:25:00,38.34,38.36,38.26,38.29,157202.0,36.6473,36.6664,36.5709,36.5995,157202.0
2023-07-27 11:30:00,38.3,38.32,38.2,38.26,47745.0,36.6091,36.6282,36.5135,36.5709,47745.0
2023-07-27 11:35:00,38.26,38.32,38.26,38.29,31000.0,36.5709,36.6282,36.5709,36.5995,31000.0
2023-07-27 11:40:00,38.29,38.35,38.27,38.35,45106.0,36.5995,36.6569,36.5804,36.6569,45106.0
2023-07-27 11:45:00,38.35,38.38,38.34,38.37,47945.0,36.6569,36.6856,36.6473,36.676,47945.0
2023-07-27 11:50:00,38.38,38.39,38.34,38.39,117991.0,36.6856,36.6951,36.6473,36.6951,117991.0
2023-07-27 11:55:00,38.39,38.39,38.32,38.35,66668.0,36.6951,36.6951,36.6282,36.6569,66668.0
2023-07-27 12:00:00,38.35,38.36,38.3,38.3,50278.0,36.6569,36.6664,36.6091,36.6091,50278.0
2023-07-27 12:05:00,38.3,38.34,38.3,38.32,60287.0,36.6091,36.6473,36.6091,36.6282,60287.0
2023-07-27 12:10:00,38.32,38.34,38.3,38.31,34722.0,36.6282,36.6473,36.6091,36.6187,34722.0
2023-07-27 12:15:00,38.32,38.33,38.26,38.29,26656.0,36.6282,36.6378,36.5709,36.5995,26656.0
2023-07-27 12:20:00,38.29,38.34,38.27,38.33,60984.0,36.5995,36.6473,36.5804,36.6378,60984.0
2023-07-27 12:25:00,38.34,38.37,38.32,38.36,63037.0,36.6473,36.676,36.6282,36.6664,63037.0
2023-07-27 12:30:00,38.36,38.4,38.31,38.32,76294.0,36.6664,36.7047,36.6187,36.6282,76294.0
2023-07-27 12:35:00,38.31,38.39,38.29,38.38,36165.0,36.6187,36.6951,36.5995,36.6856,36165.0
2023-07-27 12:40:00,38.38,38.4,38.32,38.33,95650.0,36.6856,36.7047,36.6282,36.6378,95650.0
2023-07-27 12:45:00,38.32,38.35,38.29,38.29,50580.0,36.6282,36.6569,36.5995,36.5995,50580.0
2023-07-27 12:50:00,38.29,38.3,38.24,38.25,31823.0,36.5995,36.6091,36.5517,36.5613,31823.0
2023-07-27 12:55:00,38.25,38.3,38.23,38.29,42052.0,36.5613,36.6091,36.5422,36.5995,42052.0
2023-07-27 13:00:00,38.3,38.32,38.26,38.26,44218.0,36.6091,36.6282,36.5709,36.5709,44218.0
2023-07-27 13:05:00,38.26,38.28,38.23,38.27,39913.0,36.5709,36.59,36.5422,36.5804,39913.0
2023-07-27 13:10:00,38.27,38.37,38.27,38.29,72094.0,36.5804,36.676,36.5804,36.5995,72094.0
2023-07-27 13:15:00,38.28,38.28,38.2,38.24,48393.0,36.59,36.59,36.5135,36.5517,48393.0
2023-07-27 13:20:00,38.23,38.24,38.17,38.18,53318.0,36.5422,36.5517,36.4848,36.4944,53318.0
2023-07-27 13:25:00,38.18,38.24,38.17,38.18,39182.0,36.4944,36.5517,36.4848,36.4944,39182.0
2023-07-27 13:30:00,38.19,38.2,38.12,38.14,53314.0,36.504,36.5135,36.437,36.4562,53314.0
2023-07-27 13:35:00,38.14,38.17,38.1,38.12,30613.0,36.4562,36.4848,36.4179,36.437,30613.0
2023-07-27 13:40:00,38.13,38.15,38.1,38.13,25463.0,36.4466,36.4657,36.4179,36.4466,25463.0
2023-07-27 13:45:00,38.12,38.13,38.07,38.13,43506.0,36.437,36.4466,36.3893,36.4466,43506.0
2023-07-27 13:50:00,38.13,38.17,38.08,38.11,50426.0,36.4466,36.4848,36.3988,36.4275,50426.0
2023-07-27 13:55:00,38.11,38.19,38.1,38.16,56271.0,36.4275,36.504,36.4179,36.4753,56271.0
2023-07-27 14:00:00,38.16,38.17,38.12,38.16,54721.0,36.4753,36.4848,36.437,36.4753,54721.0
2023-07-27 14:05:00,38.16,38.2,38.13,38.15,44575.0,36.4753,36.5135,36.4466,36.4657,44575.0
2023-07-27 14:10:00,38.15,38.16,38.01,38.02,59574.0,36.4657,36.4753,36.3319,36.3415,59574.0
2023-07-27 14:15:00,38.02,38.07,37.98,38.05,76027.0,36.3415,36.3893,36.3032,36.3701,76027.0
2023-07-27 14:20:00,38.06,38.09,38.04,38.04,61754.0,36.3797,36.4084,36.3606,36.3606,61754.0
2023-07-27 14:25:00,38.05,38.12,38.02,38.05,70750.0,36.3701,36.437,36.3415,36.3701,70750.0
2023-07-27 14:30:00,38.06,38.11,38.03,38.04,58726.0,36.3797,36.4275,36.351,36.3606,58726.0
2023-07-27 14:35:00,38.05,38.05,37.98,38.0,98975.0,36.3701,36.3701,36.3032,36.3223,98975.0
2023-07-27 14:40:00,37.99,38.05,37.98,38.05,60651.0,36.3128,36.3701,36.3032,36.3701,60651.0
2023-07-27 14:45:00,38.05,38.06,38.01,38.02,39901.0,36.3701,36.3797,36.3319,36.3415,39901.0
2023-07-27 14:50:00,38.02,38.04,38.0,38.01,51553.0,36.3415,36.3606,36.3223,36.3319,51553.0
2023-07-27 14:55:00,38.0,38.01,37.97,37.99,65317.0,36.3223,36.3319,36.2937,36.3128,65317.0
2023-07-27 15:00:00,37.99,38.02,37.95,37.95,52622.0,36.3128,36.3415,36.2745,36.2745,52622.0
2023-07-27 15:05:00,37.95,38.0,37.91,38.0,86772.0,36.2745,36.3223,36.2363,36.3223,86772.0
2023-07-27 15:10:00,38.0,38.07,38.0,38.05,66741.0,36.3223,36.3893,36.3223,36.3701,66741.0
2023-07-27 15:15:00,38.05,38.07,38.03,38.05,32088.0,36.3701,36.3893,36.351,36.3701,32088.0
2023-07-27 15:20:00,38.05,38.07,37.99,38.02,84928.0,36.3701,36.3893,36.3128,36.3415,84928.0
2023-07-27 15:25:00,38.02,38.02,37.91,37.93,99535.0,36.3415,36.3415,36.2363,36.2554,99535.0
2023-07-27 15:30:00,37.93,37.95,37.88,37.89,73633.0,36.2554,36.2745,36.2076,36.2172,73633.0
2023-07-27 15:35:00,37.88,37.89,37.84,37.86,76572.0,36.2076,36.2172,36.1694,36.1885,76572.0
2023-07-27 15:40:00,37.86,37.88,37.77,37.8,104059.0,36.1885,36.2076,36.1025,36.1312,104059.0
2023-07-27 15:45:00,37.8,37.84,37.76,37.81,99180.0,36.1312,36.1694,36.0929,36.1407,99180.0
2023-07-27 15:50:00,37.81,37.91,37.79,37.89,144446.0,36.1407,36.2363,36.1216,36.2172,144446.0
2023-07-27 15:55:00,37.89,37.97,37.88,37.91,407389.0,36.2172,36.2937,36.2076,36.2363,407389.0
2023-07-28 09:30:00,38.0,38.16,37.79,37.81,200300.0,36.3223,36.4753,36.1216,36.1407,200300.0
2023-07-28 09:35:00,37.82,37.92,37.72,37.86,68814.0,36.1503,36.2459,36.0547,36.1885,68814.0
2023-07-28 09:40:00,37.89,38.12,37.88,37.96,76137.0,36.2172,36.437,36.2076,36.2841,76137.0
2023-07-28 09:45:00,37.96,38.03,37.92,38.0,106709.0,36.2841,36.351,36.2459,36.3223,106709.0
2023-07-28 09:50:00,38.0,38.03,37.91,37.93,85895.0,36.3223,36.351,36.2363,36.2554,85895.0
2023-07-28 09:55:00,37.93,38.04,37.93,38.0,115851.0,36.2554,36.3606,36.2554,36.3223,115851.0
2023-07-28 10:00:00,38.0,38.06,37.97,38.02,41837.0,36.3223,36.3797,36.2937,36.3415,41837.0
2023-07-28 10:05:00,38.02,38.05,37.97,38.02,53548.0,36.3415,36.3701,36.2937,36.3415,53548.0
2023-07-28 10:10:00,38.02,38.15,38.01,38.1,170812.0,36.3415,36.4657,36.3319,36.4179,170812.0
2023-07-28 10:15:00,38.1,38.19,38.09,38.14,121030.0,36.4179,36.504,36.4084,36.4562,121030.0
2023-07-28 10:20:00,38.15,38.16,38.08,38.14,48357.0,36.4657,36.4753,36.3988,36.4562,48357.0
2023-07-28 10:25:00,38.15,38.16,38.01,38.06,67909.0,36.4657,36.4753,36.3319,36.3797,67909.0
2023-07-28 10:30:00,38.06,38.14,38.02,38.08,42379.0,36.3797,36.4562,36.3415,36.3988,42379.0
2023-07-28 10:35:00,38.07,38.11,38.03,38.04,62843.0,36.3893,36.4275,36.351,36.3606,62843.0
2023-07-28 10:40:00,38.02,38.08,37.99,38.07,53980.0,36.3415,36.3988,36.3128,36.3893,53980.0
2023-07-28 10:45:00,38.08,38.13,38.06,38.07,38835.0,36.3988,36.4466,36.3797,36.3893,38835.0
2023-07-28 10:50:00,38.07,38.09,38.03,38.07,25216.0,36.3893,36.4084,36.351,36.3893,25216.0
2023-07-28 10:55:00,38.07,38.14,38.07,38.14,57330.0,36.3893,36.4562,36.3893,36.4562,57330.0
2023-07-28 11:00:00,38.14,38.14,38.08,38.11,33776.0,36.4562,36.4562,36.3988,36.4275,33776.0
2023-07-28 11:05:00,38.11,38.11,38.04,38.06,27624.0,36.4275,36.4275,36.3606,36.3797,27624.0
2023-07-28 11:10:00,38.05,38.1,38.04,38.07,36734.0,36.3701,36.4179,36.3606,36.3893,36734.0
2023-07-28 11:15:00,38.07,38.11,38.06,38.07,81163.0,36.3893,36.4275,36.3797,36.3893,81163.0
2023-07-28 11:20:00,38.06,38.12,38.06,38.12,109464.0,36.3797,36.437,36.3797,36.437,109464.0
2023-07-28 11:25:00,38.12,38.13,38.05,38.06,95237.0,36.437,36.4466,36.3701,36.3797,95237.0
2023-07-28 11:30:00,38.07,38.1,38.0,38.07,33156.0,36.3893,36.4179,36.3223,36.3893,33156.0
2023-07-28 11:35:00,38.07,38.13,38.06,38.12,63989.0,36.3893,36.4466,36.3797,36.437,63989.0
2023-07-28 11:40:00,38.12,38.13,38.09,38.12,82636.0,36.437,36.4466,36.4084,36.437,82636.0
2023-07-28 11:45:00,38.12,38.13,38.07,38.08,62927.0,36.437,36.4466,36.3893,36.3988,62927.0
2023-07-28 11:50:00,38.08,38.12,38.03,38.03,36331.0,36.3988,36.437,36.351,36.351,36331.0
2023-07-28 11:55:00,38.03,38.13,38.03,38.12,30468.0,36.351,36.4466,36.351,36.437,30468.0
2023-07-28 12:00:00,38.11,38.11,38.02,38.09,33330.0,36.4275,36.4275,36.3415,36.4084,33330.0
2023-07-28 12:05:00,38.09,38.13,38.06,38.12,44681.0,36.4084,36.4466,36.3797,36.437,44681.0
2023-07-28 12:10:00,38.12,38.13,38.1,38.13,61251.0,36.437,36.4466,36.4179,36.4466,61251.0
2023-07-28 12:15:00,38.13,38.14,38.09,38.11,60239.0,36.4466,36.4562,36.4084,36.4275,60239.0
2023-07-28 12:20:00,38.11,38.13,38.09,38.13,33013.0,36.4275,36.4466,36.4084,36.4466,33013.0
2023-07-28 12:25:00,38.13,38.14,38.09,38.11,24232.0,36.4466,36.4562,36.4084,36.4275,24232.0
2023-07-28 12:30:00,38.11,38.13,38.1,38.11,38897.0,36.4275,36.4466,36.4179,36.4275,38897.0
2023-07-28 12:35:00,38.11,38.13,38.1,38.12,25229.0,36.4275,36.4466,36.4179,36.437,25229.0
2023-07-28 12:40:00,38.11,38.13,38.08,38.09,22540.0,36.4275,36.4466,36.3988,36.4084,22540.0
2023-07-28 12:45:00,38.09,38.12,38.08,38.1,16587.0,36.4084,36.437,36.3988,36.4179,16587.0
2023-07-28 12:50:00,38.1,38.13,38.08,38.09,35625.0,36.4179,36.4466,36.3988,36.4084,35625.0
2023-07-28 12:55:00,38.1,38.12,38.06,38.06,38516.0,36.4179,36.437,36.3797,36.3797,38516.0
2023-07-28 13:00:00,38.07,38.1,38.01,38.05,137911.0,36.3893,36.4179,36.3319,36.3701,137911.0
2023-07-28 13:05:00,38.05,38.08,38.02,38.02,37233.0,36.3701,36.3988,36.3415,36.3415,37233.0
2023-07-28 13:10:00,38.03,38.04,38.0,38.04,25760.0,36.351,36.3606,36.3223,36.3606,25760.0
2023-07-28 13:15:00,38.04,38.08,38.02,38.08,26260.0,36.3606,36.3988,36.3415,36.3988,26260.0
2023-07-28 13:20:00,38.08,38.08,38.03,38.05,66439.0,36.3988,36.3988,36.351,36.3701,66439.0
2023-07-28 13:25:00,38.04,38.08,38.02,38.03,31192.0,36.3606,36.3988,36.3415,36.351,31192.0
2023-07-28 13:30:00,38.02,38.03,37.98,38.02,64343.0,36.3415,36.351,36.3032,36.3415,64343.0
2023-07-28 13:35:00,38.02,38.05,37.99,38.05,25349.0,36.3415,36.3701,36.3128,36.3701,25349.0
2023-07-28 13:40:00,38.05,38.06,38.02,38.05,22213.0,36.3701,36.3797,36.3415,36.3701,22213.0
2023-07-28 13:45:00,38.04,38.05,37.98,37.98,23457.0,36.3606,36.3701,36.3032,36.3032,23457.0
2023-07-28 13:50:00,37.98,38.06,37.95,38.06,45645.0,36.3032,36.3797,36.2745,36.3797,45645.0
2023-07-28 13:55:00,38.06,38.13,38.06,38.12,41092.0,36.3797,36.4466,36.3797,36.437,41092.0
2023-07-28 14:00:00,38.12,38.15,38.09,38.11,37400.0,36.437,36.4657,36.4084,36.4275,37400.0
2023-07-28 14:05:00,38.11,38.11,38.06,38.09,26189.0,36.4275,36.4275,36.3797,36.4084,26189.0
2023-07-28 14:10:00,38.09,38.12,38.07,38.11,31982.0,36.4084,36.437,36.3893,36.4275,31982.0
2023-07-28 14:15:00,38.1,38.12,38.07,38.08,24932.0,36.4179,36.437,36.3893,36.3988,24932.0
2023-07-28 14:20:00,38.08,38.12,38.07,38.11,40171.0,36.3988,36.437,36.3893,36.4275,40171.0
2023-07-28 14:25:00,38.11,38.12,38.09,38.12,93734.0,36.4275,36.437,36.4084,36.437,93734.0
2023-07-28 14:30:00,38.12,38.13,38.08,38.09,45943.0,36.437,36.4466,36.3988,36.4084,45943.0
2023-07-28 14:35:00,38.08,38.1,38.01,38.02,36200.0,36.3988,36.4179,36.3319,36.3415,36200.0
2023-07-28 14:40:00,38.01,38.02,37.97,38.0,32281.0,36.3319,36.3415,36.2937,36.3223,32281.0
2023-07-28 14:45:00,38.0,38.02,37.98,38.01,27813.0,36.3223,36.3415,36.3032,36.3319,27813.0
2023-07-28 14:50:00,38.01,38.07,38.01,38.05,19991.0,36.3319,36.3893,36.3319,36.3701,19991.0
2023-07-28 14:55:00,38.05,38.05,37.98,38.0,29451.0,36.3701,36.3701,36.3032,36.3223,29451.0
2023-07-28 15:00:00,38.0,38.05,37.98,38.05,35746.0,36.3223,36.3701,36.3032,36.3701,35746.0
2023-07-28 15:05:00,38.04,38.07,38.04,38.05,22222.0,36.3606,36.3893,36.3606,36.3701,22222.0
2023-07-28 15:10:00,38.05,38.08,38.04,38.08,20247.0,36.3701,36.3988,36.3606,36.3988,20247.0
2023-07-28 15:15:00,38.07,38.09,38.05,38.08,28288.0,36.3893,36.4084,36.3701,36.3988,28288.0
2023-07-28 15:20:00,38.08,38.08,38.04,38.05,44021.0,36.3988,36.3988,36.3606,36.3701,44021.0
2023-07-28 15:25:00,38.05,38.1,38.05,38.08,119660.0,36.3701,36.4179,36.3701,36.3988,119660.0
2023-07-28 15:30:00,38.08,38.08,38.05,38.05,63175.0,36.3988,36.3988,36.3701,36.3701,63175.0
2023-07-28 15:35:00,38.05,38.08,38.05,38.07,47918.0,36.3701,36.3988,36.3701,36.3893,47918.0
2023-07-28 15:40:00,38.07,38.08,38.05,38.05,95300.0,36.3893,36.3988,36.3701,36.3701,95300.0
2023-07-28 15:45:00,38.05,38.07,38.03,38.05,135819.0,36.3701,36.3893,36.351,36.3701,135819.0
2023-07-28 15:50:00,38.04,38.14,38.01,38.13,291077.0,36.3606,36.4562,36.3319,36.4466,291077.0
2023-07-28 15:55:00,38.13,38.16,38.11,38.16,504871.0,36.4466,36.4753,36.4275,36.4753,504871.0
2023-07-31 09:30:00,38.57,38.86,38.42,38.77,186553.0,36.8672,37.1444,36.7238,37.0583,186553.0
2023-07-31 09:35:00,38.81,38.84,38.59,38.65,74670.0,37.0966,37.1253,36.8863,36.9436,74670.0
2023-07-31 09:40:00,38.65,38.78,38.63,38.75,50136.0,36.9436,37.0679,36.9245,37.0392,50136.0
2023-07-31 09:45:00,38.75,38.82,38.71,38.82,75933.0,37.0392,37.1061,37.001,37.1061,75933.0
2023-07-31 09:50:00,38.82,38.85,38.73,38.75,100095.0,37.1061,37.1348,37.0201,37.0392,100095.0
2023-07-31 09:55:00,38.74,38.94,38.71,38.93,168386.0,37.0297,37.2208,37.001,37.2113,168386.0
2023-07-31 10:00:00,38.94,39.08,38.92,39.06,261160.0,37.2208,37.3547,37.2017,37.3355,261160.0
2023-07-31 10:05:00,39.06,39.1,39.03,39.06,208154.0,37.3355,37.3738,37.3069,37.3355,208154.0
2023-07-31 10:10:00,39.05,39.1,38.91,38.99,113024.0,37.326,37.3738,37.1922,37.2686,113024.0
2023-07-31 10:15:00,39.0,39.1,38.98,39.05,96564.0,37.2782,37.3738,37.2591,37.326,96564.0
2023-07-31 10:20:00,39.05,39.1,39.03,39.1,65399.0,37.326,37.3738,37.3069,37.3738,65399.0
2023-07-31 10:25:00,39.1,39.22,39.06,39.14,152665.0,37.3738,37.4885,37.3355,37.412,152665.0
2023-07-31 10:30:00,39.13,39.13,39.04,39.09,89581.0,37.4025,37.4025,37.3164,37.3642,89581.0
2023-07-31 10:35:00,39.09,39.2,39.06,39.2,116336.0,37.3642,37.4694,37.3355,37.4694,116336.0
2023-07-31 10:40:00,39.2,39.23,39.13,39.14,199120.0,37.4694,37.498,37.4025,37.412,199120.0
2023-07-31 10:45:00,39.14,39.18,39.01,39.08,67876.0,37.412,37.4502,37.2878,37.3547,67876.0
2023-07-31 10:50:00,39.07,39.1,39.04,39.07,42003.0,37.3451,37.3738,37.3164,37.3451,42003.0
2023-07-31 10:55:00,39.07,39.12,39.02,39.11,46517.0,37.3451,37.3929,37.2973,37.3833,46517.0
2023-07-31 11:00:00,39.1,39.1,39.01,39.05,30067.0,37.3738,37.3738,37.2878,37.326,30067.0
2023-07-31 11:05:00,39.04,39.07,39.0,39.05,37911.0,37.3164,37.3451,37.2782,37.326,37911.0
2023-07-31 11:10:00,39.05,39.1,39.03,39.08,52347.0,37.326,37.3738,37.3069,37.3547,52347.0
2023-07-31 11:15:00,39.08,39.19,39.05,39.17,73281.0,37.3547,37.4598,37.326,37.4407,73281.0
2023-07-31 11:20:00,39.16,39.2,39.16,39.16,44364.0,37.4311,37.4694,37.4311,37.4311,44364.0
2023-07-31 11:25:00,39.16,39.19,39.11,39.14,61641.0,37.4311,37.4598,37.3833,37.412,61641.0
2023-07-31 11:30:00,39.13,39.19,39.11,39.17,69885.0,37.4025,37.4598,37.3833,37.4407,69885.0
2023-07-31 11:35:00,39.17,39.19,39.14,39.15,41118.0,37.4407,37.4598,37.412,37.4216,41118.0
2023-07-31 11:40:00,39.15,39.15,39.09,39.09,38694.0,37.4216,37.4216,37.3642,37.3642,38694.0
2023-07-31 11:45:00,39.09,39.12,39.06,39.12,41225.0,37.3642,37.3929,37.3355,37.3929,41225.0
2023-07-31 11:50:00,39.12,39.13,39.07,39.07,30343.0,37.3929,37.4025,37.3451,37.3451,30343.0
2023-07-31 11:55:00,39.08,39.13,39.05,39.13,24350.0,37.3547,37.4025,37.326,37.4025,24350.0
2023-07-31 12:00:00,39.12,39.16,39.1,39.12,34110.0,37.3929,37.4311,37.3738,37.3929,34110.0
2023-07-31 12:05:00,39.11,39.12,39.08,39.09,22510.0,37.3833,37.3929,37.3547,37.3642,22510.0
2023-07-31 12:10:00,39.09,39.15,39.08,39.13,37317.0,37.3642,37.4216,37.3547,37.4025,37317.0
2023-07-31 12:15:00,39.12,39.15,39.1,39.1,40253.0,37.3929,37.4216,37.3738,37.3738,40253.0
2023-07-31 12:20:00,39.11,39.13,39.09,39.12,24135.0,37.3833,37.4025,37.3642,37.3929,24135.0
2023-07-31 12:25:00,39.12,39.14,39.11,39.12,48295.0,37.3929,37.412,37.3833,37.3929,48295.0
2023-07-31 12:30:00,39.12,39.13,39.08,39.09,38252.0,37.3929,37.4025,37.3547,37.3642,38252.0
2023-07-31 12:35:00,39.09,39.13,39.08,39.11,42879.0,37.3642,37.4025,37.3547,37.3833,42879.0
2023-07-31 12:40:00,39.11,39.12,39.08,39.11,64840.0,37.3833,37.3929,37.3547,37.3833,64840.0
2023-07-31 12:45:00,39.11,39.12,39.03,39.05,176459.0,37.3833,37.3929,37.3069,37.326,176459.0
2023-07-31 12:50:00,39.05,39.09,39.04,39.07,56065.0,37.326,37.3642,37.3164,37.3451,56065.0
2023-07-31 12:55:00,39.06,39.08,39.05,39.07,28004.0,37.3355,37.3547,37.326,37.3451,28004.0
2023-07-31 13:00:00,39.08,39.09,39.02,39.04,32693.0,37.3547,37.3642,37.2973,37.3164,32693.0
2023-07-31 13:05:00,39.04,39.06,38.9,38.93,114820.0,37.3164,37.3355,37.1826,37.2113,114820.0
2023-07-31 13:10:00,38.93,38.99,38.92,38.98,33938.0,37.2113,37.2686,37.2017,37.2591,33938.0
2023-07-31 13:15:00,38.98,38.99,38.83,38.86,162629.0,37.2591,37.2686,37.1157,37.1444,162629.0
2023-07-31 13:20:00,38.85,38.9,38.84,38.88,21227.0,37.1348,37.1826,37.1253,37.1635,21227.0
2023-07-31 13:25:00,38.88,38.89,38.84,38.88,19624.0,37.1635,37.173,37.1253,37.1635,19624.0
2023-07-31 13:30:00,38.89,38.93,38.88,38.91,29012.0,37.173,37.2113,37.1635,37.1922,29012.0
2023-07-31 13:35:00,38.91,38.94,38.9,38.91,30089.0,37.1922,37.2208,37.1826,37.1922,30089.0
2023-07-31 13:40:00,38.91,38.93,38.88,38.91,29293.0,37.1922,37.2113,37.1635,37.1922,29293.0
2023-07-31 13:45:00,38.91,38.95,38.9,38.92,18441.0,37.1922,37.2304,37.1826,37.2017,18441.0
2023-07-31 13:50:00,38.91,38.95,38.91,38.95,18620.0,37.1922,37.2304,37.1922,37.2304,18620.0
2023-07-31 13:55:00,38.95,38.98,38.93,38.94,36915.0,37.2304,37.2591,37.2113,37.2208,36915.0
2023-07-31 14:00:00,38.95,38.97,38.91,38.95,25371.0,37.2304,37.2495,37.1922,37.2304,25371.0
2023-07-31 14:05:00,38.96,38.96,38.83,38.83,32425.0,37.24,37.24,37.1157,37.1157,32425.0
2023-07-31 14:10:00,38.83,38.85,38.79,38.82,24896.0,37.1157,37.1348,37.0775,37.1061,24896.0
2023-07-31 14:15:00,38.82,38.86,38.81,38.86,24910.0,37.1061,37.1444,37.0966,37.1444,24910.0
2023-07-31 14:20:00,38.85,38.89,38.83,38.89,41633.0,37.1348,37.173,37.1157,37.173,41633.0
2023-07-31 14:25:00,38.9,38.99,38.86,38.98,71551.0,37.1826,37.2686,37.1444,37.2591,71551.0
2023-07-31 14:30:00,39.0,39.01,38.96,38.98,44586.0,37.2782,37.2878,37.24,37.2591,44586.0
2023-07-31 14:35:00,38.98,38.99,38.91,38.98,47045.0,37.2591,37.2686,37.1922,37.2591,47045.0
2023-07-31 14:40:00,38.98,39.04,38.97,39.04,29980.0,37.2591,37.3164,37.2495,37.3164,29980.0
2023-07-31 14:45:00,39.04,39.05,39.0,39.03,35811.0,37.3164,37.326,37.2782,37.3069,35811.0
2023-07-31 14:50:00,39.03,39.03,39.0,39.02,23177.0,37.3069,37.3069,37.2782,37.2973,23177.0
2023-07-31 14:55:00,39.02,39.06,39.02,39.05,25582.0,37.2973,37.3355,37.2973,37.326,25582.0
2023-07-31 15:00:00,39.05,39.09,39.03,39.05,52878.0,37.326,37.3642,37.3069,37.326,52878.0
2023-07-31 15:05:00,39.04,39.2,39.02,39.18,160461.0,37.3164,37.4694,37.2973,37.4502,160461.0
2023-07-31 15:10:00,39.18,39.2,39.12,39.14,68279.0,37.4502,37.4694,37.3929,37.412,68279.0
2023-07-31 15:15:00,39.15,39.18,39.13,39.14,64249.0,37.4216,37.4502,37.4025,37.412,64249.0
2023-07-31 15:20:00,39.13,39.17,39.12,39.14,56688.0,37.4025,37.4407,37.3929,37.412,56688.0
2023-07-31 15:25:00,39.13,39.17,39.13,39.17,55837.0,37.4025,37.4407,37.4025,37.4407,55837.0
2023-07-31 15:30:00,39.17,39.19,39.13,39.17,110927.0,37.4407,37.4598,37.4025,37.4407,110927.0
2023-07-31 15:35:00,39.18,39.19,39.14,39.16,75303.0,37.4502,37.4598,37.412,37.4311,75303.0
2023-07-31 15:40:00,39.17,39.19,39.14,39.15,96132.0,37.4407,37.4598,37.412,37.4216,96132.0
2023-07-31 15:45:00,39.15,39.15,39.06,39.11,116970.0,37.4216,37.4216,37.3355,37.3833,116970.0
2023-07-31 15:50:00,39.1,39.12,39.07,39.11,237111.0,37.3738,37.3929,37.3451,37.3833,237111.0
2023-07-31 15:55:00,39.11,39.18,39.08,39.1,735167.0,37.3833,37.4502,37.3547,37.3738,735167.0
2023-08-01 09:30:00,38.8,38.93,38.66,38.66,122836.0,37.087,37.2113,36.9532,36.9532,122836.0
2023-08-01 09:35:00,38.66,38.95,38.65,38.86,107262.0,36.9532,37.2304,36.9436,37.1444,107262.0
2023-08-01 09:40:00,38.87,38.92,38.75,38.83,81702.0,37.1539,37.2017,37.0392,37.1157,81702.0
2023-08-01 09:45:00,38.84,39.05,38.84,39.02,92937.0,37.1253,37.326,37.1253,37.2973,92937.0
2023-08-01 09:50:00,39.0,39.0,38.83,38.85,40764.0,37.2782,37.2782,37.1157,37.1348,40764.0
2023-08-01 09:55:00,38.85,38.85,38.75,38.81,39751.0,37.1348,37.1348,37.0392,37.0966,39751.0
2023-08-01 10:00:00,38.81,38.9,38.76,38.88,50655.0,37.0966,37.1826,37.0488,37.1635,50655.0
2023-08-01 10:05:00,38.87,38.92,38.67,38.76,79264.0,37.1539,37.2017,36.9628,37.0488,79264.0
2023-08-01 10:10:00,38.76,38.85,38.71,38.81,63417.0,37.0488,37.1348,37.001,37.0966,63417.0
2023-08-01 10:15:00,38.81,38.84,38.62,38.66,48312.0,37.0966,37.1253,36.915,36.9532,48312.0
2023-08-01 10:20:00,38.67,38.7,38.6,38.67,66652.0,36.9628,36.9914,36.8959,36.9628,66652.0
2023-08-01 10:25:00,38.67,38.68,38.6,38.63,42926.0,36.9628,36.9723,36.8959,36.9245,42926.0
2023-08-01 10:30:00,38.62,38.69,38.54,38.57,73096.0,36.915,36.9819,36.8385,36.8672,73096.0
2023-08-01 10:35:00,38.56,38.6,38.5,38.52,60500.0,36.8576,36.8959,36.8003,36.8194,60500.0
2023-08-01 10:40:00,38.52,38.54,38.41,38.41,57269.0,36.8194,36.8385,36.7142,36.7142,57269.0
2023-08-01 10:45:00,38.41,38.45,38.36,38.4,71972.0,36.7142,36.7525,36.6664,36.7047,71972.0
2023-08-01 10:50:00,38.39,38.41,38.32,38.39,86565.0,36.6951,36.7142,36.6282,36.6951,86565.0
2023-08-01 10:55:00,38.4,38.48,38.4,38.45,48318.0,36.7047,36.7811,36.7047,36.7525,48318.0
2023-08-01 11:00:00,38.46,38.46,38.27,38.32,41679.0,36.762,36.762,36.5804,36.6282,41679.0
2023-08-01 11:05:00,38.32,38.43,38.31,38.42,35452.0,36.6282,36.7334,36.6187,36.7238,35452.0
2023-08-01 11:10:00,38.43,38.45,38.35,38.37,34813.0,36.7334,36.7525,36.6569,36.676,34813.0
2023-08-01 11:15:00,38.36,38.41,38.33,38.41,30139.0,36.6664,36.7142,36.6378,36.7142,30139.0
2023-08-01 11:20:00,38.4,38.44,38.34,38.36,32386.0,36.7047,36.7429,36.6473,36.6664,32386.0
2023-08-01 11:25:00,38.37,38.46,38.37,38.44,32616.0,36.676,36.762,36.676,36.7429,32616.0
2023-08-01 11:30:00,38.44,38.49,38.42,38.48,29535.0,36.7429,36.7907,36.7238,36.7811,29535.0
2023-08-01 11:35:00,38.48,38.52,38.45,38.47,45630.0,36.7811,36.8194,36.7525,36.7716,45630.0
2023-08-01 11:40:00,38.47,38.52,38.44,38.46,56165.0,36.7716,36.8194,36.7429,36.762,56165.0
2023-08-01 11:45:00,38.46,38.53,38.45,38.52,60033.0,36.762,36.8289,36.7525,36.8194,60033.0
2023-08-01 11:50:00,38.52,38.6,38.52,38.6,34062.0,36.8194,36.8959,36.8194,36.8959,34062.0
2023-08-01 11:55:00,38.6,38.63,38.56,38.63,31947.0,36.8959,36.9245,36.8576,36.9245,31947.0
2023-08-01 12:00:00,38.63,38.68,38.6,38.68,22428.0,36.9245,36.9723,36.8959,36.9723,22428.0
2023-08-01 12:05:00,38.68,38.74,38.68,38.73,84526.0,36.9723,37.0297,36.9723,37.0201,84526.0
2023-08-01 12:10:00,38.73,38.78,38.73,38.77,37139.0,37.0201,37.0679,37.0201,37.0583,37139.0
2023-08-01 12:15:00,38.78,38.83,38.78,38.82,43877.0,37.0679,37.1157,37.0679,37.1061,43877.0
2023-08-01 12:20:00,38.83,38.9,38.83,38.9,85750.0,37.1157,37.1826,37.1157,37.1826,85750.0
2023-08-01 12:25:00,38.89,38.9,38.83,38.84,47574.0,37.173,37.1826,37.1157,37.1253,47574.0
2023-08-01 12:30:00,38.84,38.93,38.83,38.87,53160.0,37.1253,37.2113,37.1157,37.1539,53160.0
2023-08-01 12:35:00,38.88,38.99,38.88,38.97,21112.0,37.1635,37.2686,37.1635,37.2495,21112.0
2023-08-01 12:40:00,38.97,39.05,38.96,39.05,62592.0,37.2495,37.326,37.24,37.326,62592.0
2023-08-01 12:45:00,39.04,39.06,38.99,39.0,73751.0,37.3164,37.3355,37.2686,37.2782,73751.0
2023-08-01 12:50:00,39.0,39.02,38.97,38.98,38152.0,37.2782,37.2973,37.2495,37.2591,38152.0
2023-08-01 12:55:00,38.97,39.01,38.96,38.97,66332.0,37.2495,37.2878,37.24,37.2495,66332.0
2023-08-01 13:00:00,38.97,38.99,38.96,38.97,22317.0,37.2495,37.2686,37.24,37.2495,22317.0
2023-08-01 13:05:00,38.97,38.99,38.94,38.98,32664.0,37.2495,37.2686,37.2208,37.2591,32664.0
2023-08-01 13:10:00,38.98,39.04,38.97,38.97,48003.0,37.2591,37.3164,37.2495,37.2495,48003.0
2023-08-01 13:15:00,38.96,39.01,38.95,39.0,31408.0,37.24,37.2878,37.2304,37.2782,31408.0
2023-08-01 13:20:00,39.01,39.05,38.97,39.02,55052.0,37.2878,37.326,37.2495,37.2973,55052.0
2023-08-01 13:25:00,39.03,39.15,39.01,39.12,182473.0,37.3069,37.4216,37.2878,37.3929,182473.0
2023-08-01 13:30:00,39.12,39.16,39.1,39.12,37576.0,37.3929,37.4311,37.3738,37.3929,37576.0
2023-08-01 13:35:00,39.12,39.13,39.08,39.09,44259.0,37.3929,37.4025,37.3547,37.3642,44259.0
2023-08-01 13:40:00,39.09,39.15,39.09,39.13,52050.0,37.3642,37.4216,37.3642,37.4025,52050.0
2023-08-01 13:45:00,39.13,39.15,39.08,39.14,35660.0,37.4025,37.4216,37.3547,37.412,35660.0
2023-08-01 13:50:00,39.15,39.15,39.07,39.09,22707.0,37.4216,37.4216,37.3451,37.3642,22707.0
2023-08-01 13:55:00,39.08,39.13,39.07,39.12,18878.0,37.3547,37.4025,37.3451,37.3929,18878.0
2023-08-01 14:00:00,39.12,39.14,39.11,39.12,23122.0,37.3929,37.412,37.3833,37.3929,23122.0
2023-08-01 14:05:00,39.12,39.15,39.07,39.15,33330.0,37.3929,37.4216,37.3451,37.4216,33330.0
2023-08-01 14:10:00,39.15,39.19,39.13,39.19,41668.0,37.4216,37.4598,37.4025,37.4598,41668.0
2023-08-01 14:15:00,39.19,39.2,39.17,39.19,23219.0,37.4598,37.4694,37.4407,37.4598,23219.0
2023-08-01 14:20:00,39.19,39.2,39.13,39.14,30775.0,37.4598,37.4694,37.4025,37.412,30775.0
2023-08-01 14:25:00,39.14,39.15,39.09,39.13,68728.0,37.412,37.4216,37.3642,37.4025,68728.0
2023-08-01 14:30:00,39.13,39.14,39.09,39.09,23848.0,37.4025,37.412,37.3642,37.3642,23848.0
2023-08-01 14:35:00,39.09,39.1,39.0,39.02,26828.0,37.3642,37.3738,37.2782,37.2973,26828.0
2023-08-01 14:40:00,39.02,39.07,39.01,39.06,20328.0,37.2973,37.3451,37.2878,37.3355,20328.0
2023-08-01 14:45:00,39.06,39.09,39.03,39.09,27137.0,37.3355,37.3642,37.3069,37.3642,27137.0
2023-08-01 14:50:00,39.08,39.13,39.08,39.11,67266.0,37.3547,37.4025,37.3547,37.3833,67266.0
2023-08-01 14:55:00,39.11,39.13,39.09,39.1,51484.0,37.3833,37.4025,37.3642,37.3738,51484.0
2023-08-01 15:00:00,39.09,39.17,39.09,39.17,38714.0,37.3642,37.4407,37.3642,37.4407,38714.0
2023-08-01 15:05:00,39.17,39.23,39.12,39.22,192307.0,37.4407,37.498,37.3929,37.4885,192307.0
2023-08-01 15:10:00,39.23,39.27,39.22,39.23,95765.0,37.498,37.5363,37.4885,37.498,95765.0
2023-08-01 15:15:00,39.23,39.24,39.19,39.19,55008.0,37.498,37.5076,37.4598,37.4598,55008.0
2023-08-01 15:20:00,39.2,39.28,39.19,39.25,79611.0,37.4694,37.5458,37.4598,37.5172,79611.0
2023-08-01 15:25:00,39.25,39.28,39.24,39.26,63590.0,37.5172,37.5458,37.5076,37.5267,63590.0
2023-08-01 15:30:00,39.27,39.29,39.19,39.2,52370.0,37.5363,37.5554,37.4598,37.4694,52370.0
2023-08-01 15:35:00,39.2,39.21,39.11,39.13,58114.0,37.4694,37.4789,37.3833,37.4025,58114.0
2023-08-01 15:40:00,39.13,39.17,39.12,39.16,50714.0,37.4025,37.4407,37.3929,37.4311,50714.0
2023-08-01 15:45:00,39.16,39.21,39.16,39.19,88310.0,37.4311,37.4789,37.4311,37.4598,88310.0
2023-08-01 15:50:00,39.19,39.29,39.19,39.27,112747.0,37.4598,37.5554,37.4598,37.5363,112747.0
2023-08-01 15:55:00,39.27,39.29,39.23,39.28,370508.0,37.5363,37.5554,37.498,37.5458,370508.0
2023-08-02 09:30:00,38.86,38.96,38.59,38.65,167095.0,37.1444,37.24,36.8863,36.9436,167095.0
2023-08-02 09:35:00,38.66,39.09,38.6,39.06,70585.0,36.9532,37.3642,36.8959,37.3355,70585.0
2023-08-02 09:40:00,39.08,39.22,38.96,39.11,96370.0,37.3547,37.4885,37.24,37.3833,96370.0
2023-08-02 09:45:00,39.11,39.11,38.91,39.01,70450.0,37.3833,37.3833,37.1922,37.2878,70450.0
2023-08-02 09:50:00,39.02,39.11,38.94,38.99,61403.0,37.2973,37.3833,37.2208,37.2686,61403.0
2023-08-02 09:55:00,39.02,39.02,38.81,38.9,62359.0,37.2973,37.2973,37.0966,37.1826,62359.0
2023-08-02 10:00:00,38.91,38.95,38.82,38.94,66838.0,37.1922,37.2304,37.1061,37.2208,66838.0
2023-08-02 10:05:00,38.95,38.98,38.89,38.9,60183.0,37.2304,37.2591,37.173,37.1826,60183.0
2023-08-02 10:10:00,38.9,39.04,38.9,38.94,56747.0,37.1826,37.3164,37.1826,37.2208,56747.0
2023-08-02 10:15:00,38.93,38.97,38.78,38.87,143316.0,37.2113,37.2495,37.0679,37.1539,143316.0
2023-08-02 10:20:00,38.87,39.04,38.87,39.03,69749.0,37.1539,37.3164,37.1539,37.3069,69749.0
2023-08-02 10:25:00,39.04,39.18,39.04,39.15,38091.0,37.3164,37.4502,37.3164,37.4216,38091.0
2023-08-02 10:30:00,39.15,39.32,39.14,39.18,90875.0,37.4216,37.5841,37.412,37.4502,90875.0
2023-08-02 10:35:00,39.17,39.19,38.86,38.89,204983.0,37.4407,37.4598,37.1444,37.173,204983.0
2023-08-02 10:40:00,38.89,38.97,38.73,38.75,109424.0,37.173,37.2495,37.0201,37.0392,109424.0
2023-08-02 10:45:00,38.75,38.88,38.65,38.68,64818.0,37.0392,37.1635,36.9436,36.9723,64818.0
2023-08-02 10:50:00,38.68,38.71,38.51,38.53,81141.0,36.9723,37.001,36.8098,36.8289,81141.0
2023-08-02 10:55:00,38.54,38.54,38.37,38.39,64333.0,36.8385,36.8385,36.676,36.6951,64333.0
2023-08-02 11:00:00,38.39,38.58,38.36,38.58,68529.0,36.6951,36.8767,36.6664,36.8767,68529.0
2023-08-02 11:05:00,38.58,38.59,38.49,38.59,44775.0,36.8767,36.8863,36.7907,36.8863,44775.0
2023-08-02 11:10:00,38.59,38.6,38.54,38.57,178871.0,36.8863,36.8959,36.8385,36.8672,178871.0
2023-08-02 11:15:00,38.56,38.6,38.49,38.52,61254.0,36.8576,36.8959,36.7907,36.8194,61254.0
2023-08-02 11:20:00,38.53,38.64,38.5,38.61,44456.0,36.8289,36.9341,36.8003,36.9054,44456.0
2023-08-02 11:25:00,38.61,38.71,38.61,38.66,35008.0,36.9054,37.001,36.9054,36.9532,35008.0
2023-08-02 11:30:00,38.65,38.66,38.59,38.63,34047.0,36.9436,36.9532,36.8863,36.9245,34047.0
2023-08-02 11:35:00,38.62,38.66,38.56,38.61,35855.0,36.915,36.9532,36.8576,36.9054,35855.0
2023-08-02 11:40:00,38.61,38.66,38.56,38.66,38344.0,36.9054,36.9532,36.8576,36.9532,38344.0
2023-08-02 11:45:00,38.66,38.68,38.57,38.62,53590.0,36.9532,36.9723,36.8672,36.915,53590.0
2023-08-02 11:50:00,38.62,38.65,38.54,38.63,59255.0,36.915,36.9436,36.8385,36.9245,59255.0
2023-08-02 11:55:00,38.62,38.69,38.61,38.65,32832.0,36.915,36.9819,36.9054,36.9436,32832.0
2023-08-02 12:00:00,38.65,38.71,38.62,38.64,30901.0,36.9436,37.001,36.915,36.9341,30901.0
2023-08-02 12:05:00,38.64,38.66,38.57,38.63,45156.0,36.9341,36.9532,36.8672,36.9245,45156.0
2023-08-02 12:10:00,38.64,38.66,38.58,38.61,40106.0,36.9341,36.9532,36.8767,36.9054,40106.0
2023-08-02 12:15:00,38.61,38.72,38.6,38.71,49366.0,36.9054,37.0106,36.8959,37.001,49366.0
2023-08-02 12:20:00,38.72,38.75,38.68,38.73,26291.0,37.0106,37.0392,36.9723,37.0201,26291.0
2023-08-02 12:25:00,38.73,38.74,38.7,38.73,33699.0,37.0201,37.0297,36.9914,37.0201,33699.0
2023-08-02 12:30:00,38.73,38.74,38.7,38.72,36466.0,37.0201,37.0297,36.9914,37.0106,36466.0
2023-08-02 12:35:00,38.72,38.82,38.7,38.81,58403.0,37.0106,37.1061,36.9914,37.0966,58403.0
2023-08-02 12:40:00,38.82,38.84,38.78,38.84,29313.0,37.1061,37.1253,37.0679,37.1253,29313.0
2023-08-02 12:45:00,38.85,38.87,38.79,38.8,19939.0,37.1348,37.1539,37.0775,37.087,19939.0
2023-08-02 12:50:00,38.79,38.79,38.71,38.73,20172.0,37.0775,37.0775,37.001,37.0201,20172.0
2023-08-02 12:55:00,38.72,38.8,38.72,38.79,22426.0,37.0106,37.087,37.0106,37.0775,22426.0
2023-08-02 13:00:00,38.8,38.81,38.76,38.79,23988.0,37.087,37.0966,37.0488,37.0775,23988.0
2023-08-02 13:05:00,38.78,38.81,38.76,38.79,26433.0,37.0679,37.0966,37.0488,37.0775,26433.0
2023-08-02 13:10:00,38.79,38.84,38.79,38.83,22861.0,37.0775,37.1253,37.0775,37.1157,22861.0
2023-08-02 13:15:00,38.83,38.87,38.82,38.87,24288.0,37.1157,37.1539,37.1061,37.1539,24288.0
2023-08-02 13:20:00,38.87,38.9,38.85,38.86,18435.0,37.1539,37.1826,37.1348,37.1444,18435.0
2023-08-02 13:25:00,38.85,38.93,38.85,38.92,20592.0,37.1348,37.2113,37.1348,37.2017,20592.0
2023-08-02 13:30:00,38.93,38.98,38.92,38.97,31132.0,37.2113,37.2591,37.2017,37.2495,31132.0
2023-08-02 13:35:00,38.97,38.99,38.95,38.96,20431.0,37.2495,37.2686,37.2304,37.24,20431.0
2023-08-02 13:40:00,38.96,38.98,38.91,38.91,35248.0,37.24,37.2591,37.1922,37.1922,35248.0
2023-08-02 13:45:00,38.91,38.97,38.91,38.94,19123.0,37.1922,37.2495,37.1922,37.2208,19123.0
2023-08-02 13:50:00,38.94,38.97,38.92,38.96,18420.0,37.2208,37.2495,37.2017,37.24,18420.0
2023-08-02 13:55:00,38.96,38.99,38.93,38.95,18377.0,37.24,37.2686,37.2113,37.2304,18377.0
2023-08-02 14:00:00,38.94,39.03,38.94,39.02,54346.0,37.2208,37.3069,37.2208,37.2973,54346.0
2023-08-02 14:05:00,39.01,39.05,39.0,39.05,22726.0,37.2878,37.326,37.2782,37.326,22726.0
2023-08-02 14:10:00,39.05,39.06,38.97,39.0,32562.0,37.326,37.3355,37.2495,37.2782,32562.0
2023-08-02 14:15:00,39.01,39.03,38.98,39.01,35771.0,37.2878,37.3069,37.2591,37.2878,35771.0
2023-08-02 14:20:00,39.01,39.03,38.97,38.98,28318.0,37.2878,37.3069,37.2495,37.2591,28318.0
2023-08-02 14:25:00,38.98,39.01,38.96,39.0,28786.0,37.2591,37.2878,37.24,37.2782,28786.0
2023-08-02 14:30:00,39.0,39.01,38.97,38.99,32499.0,37.2782,37.2878,37.2495,37.2686,32499.0
2023-08-02 14:35:00,38.98,39.01,38.96,39.01,24396.0,37.2591,37.2878,37.24,37.2878,24396.0
2023-08-02 14:40:00,39.01,39.01,38.96,38.98,43216.0,37.2878,37.2878,37.24,37.2591,43216.0
2023-08-02 14:45:00,38.97,39.03,38.96,39.02,25298.0,37.2495,37.3069,37.24,37.2973,25298.0
2023-08-02 14:50:00,39.02,39.06,39.01,39.04,22863.0,37.2973,37.3355,37.2878,37.3164,22863.0
2023-08-02 14:55:00,39.03,39.06,39.02,39.05,30206.0,37.3069,37.3355,37.2973,37.326,30206.0
2023-08-02 15:00:00,39.05,39.1,39.05,39.07,29707.0,37.326,37.3738,37.326,37.3451,29707.0
2023-08-02 15:05:00,39.07,39.11,39.05,39.11,26104.0,37.3451,37.3833,37.326,37.3833,26104.0
2023-08-02 15:10:00,39.1,39.16,39.1,39.11,74097.0,37.3738,37.4311,37.3738,37.3833,74097.0
2023-08-02 15:15:00,39.11,39.14,39.07,39.11,47369.0,37.3833,37.412,37.3451,37.3833,47369.0
2023-08-02 15:20:00,39.11,39.13,39.08,39.11,71733.0,37.3833,37.4025,37.3547,37.3833,71733.0
2023-08-02 15:25:00,39.1,39.11,39.01,39.01,50899.0,37.3738,37.3833,37.2878,37.2878,50899.0
2023-08-02 15:30:00,39.01,39.04,38.98,39.0,124395.0,37.2878,37.3164,37.2591,37.2782,124395.0
2023-08-02 15:35:00,38.99,39.05,38.99,39.01,52950.0,37.2686,37.326,37.2686,37.2878,52950.0
2023-08-02 15:40:00,39.01,39.03,38.97,39.01,80939.0,37.2878,37.3069,37.2495,37.2878,80939.0
2023-08-02 15:45:00,39.01,39.1,38.99,39.07,86549.0,37.2878,37.3738,37.2686,37.3451,86549.0
2023-08-02 15:50:00,39.07,39.09,39.03,39.06,104214.0,37.3451,37.3642,37.3069,37.3355,104214.0
2023-08-02 15:55:00,39.07,39.1,39.02,39.02,365718.0,37.3451,37.3738,37.2973,37.2973,365718.0
2023-08-03 09:30:00,39.03,39.19,38.96,39.16,115826.0,37.3069,37.4598,37.24,37.4311,115826.0
2023-08-03 09:35:00,39.15,39.37,39.15,39.18,72351.0,37.4216,37.6319,37.4216,37.4502,72351.0
2023-08-03 09:40:00,39.18,39.2,39.05,39.1,71998.0,37.4502,37.4694,37.326,37.3738,71998.0
2023-08-03 09:45:00,39.1,39.21,39.01,39.18,170810.0,37.3738,37.4789,37.2878,37.4502,170810.0
2023-08-03 09:50:00,39.16,39.25,39.09,39.23,86954.0,37.4311,37.5172,37.3642,37.498,86954.0
2023-08-03 09:55:00,39.24,39.39,39.23,39.31,108206.0,37.5076,37.651,37.498,37.5745,108206.0
2023-08-03 10:00:00,39.3,39.41,39.25,39.38,114142.0,37.5649,37.6701,37.5172,37.6414,114142.0
2023-08-03 10:05:00,39.38,39.49,39.37,39.47,68251.0,37.6414,37.7466,37.6319,37.7274,68251.0
2023-08-03 10:10:00,39.47,39.6,39.37,39.37,222729.0,37.7274,37.8517,37.6319,37.6319,222729.0
2023-08-03 10:15:00,39.38,39.39,39.27,39.3,88646.0,37.6414,37.651,37.5363,37.5649,88646.0
2023-08-03 10:20:00,39.31,39.38,39.3,39.35,36882.0,37.5745,37.6414,37.5649,37.6127,36882.0
2023-08-03 10:25:00,39.34,39.4,39.32,39.38,36844.0,37.6032,37.6605,37.5841,37.6414,36844.0
2023-08-03 10:30:00,39.38,39.46,39.32,39.43,33755.0,37.6414,37.7179,37.5841,37.6892,33755.0
2023-08-03 10:35:00,39.43,39.48,39.34,39.45,32355.0,37.6892,37.737,37.6032,37.7083,32355.0
2023-08-03 10:40:00,39.44,39.63,39.44,39.63,62564.0,37.6988,37.8804,37.6988,37.8804,62564.0
2023-08-03 10:45:00,39.64,39.71,39.57,39.7,64810.0,37.8899,37.9568,37.823,37.9473,64810.0
2023-08-03 10:50:00,39.68,39.79,39.65,39.7,91295.0,37.9282,38.0333,37.8995,37.9473,91295.0
2023-08-03 10:55:00,39.7,39.75,39.59,39.75,67829.0,37.9473,37.9951,37.8421,37.9951,67829.0
2023-08-03 11:00:00,39.74,39.83,39.72,39.73,64336.0,37.9855,38.0715,37.9664,37.976,64336.0
2023-08-03 11:05:00,39.73,39.82,39.73,39.78,23012.0,37.976,38.062,37.976,38.0238,23012.0
2023-08-03 11:10:00,39.78,39.8,39.71,39.74,34103.0,38.0238,38.0429,37.9568,37.9855,34103.0
2023-08-03 11:15:00,39.74,39.8,39.7,39.74,39468.0,37.9855,38.0429,37.9473,37.9855,39468.0
2023-08-03 11:20:00,39.74,39.79,39.73,39.78,37196.0,37.9855,38.0333,37.976,38.0238,37196.0
2023-08-03 11:25:00,39.78,39.85,39.75,39.82,66568.0,38.0238,38.0907,37.9951,38.062,66568.0
2023-08-03 11:30:00,39.82,39.87,39.81,39.83,60298.0,38.062,38.1098,38.0524,38.0715,60298.0
2023-08-03 11:35:00,39.84,39.88,39.81,39.86,38518.0,38.0811,38.1193,38.0524,38.1002,38518.0
2023-08-03 11:40:00,39.87,39.91,39.83,39.87,105385.0,38.1098,38.148,38.0715,38.1098,105385.0
2023-08-03 11:45:00,39.86,39.92,39.82,39.9,125633.0,38.1002,38.1576,38.062,38.1385,125633.0
2023-08-03 11:50:00,39.89,39.95,39.87,39.91,42175.0,38.1289,38.1863,38.1098,38.148,42175.0
2023-08-03 11:55:00,39.92,39.96,39.9,39.95,79089.0,38.1576,38.1958,38.1385,38.1863,79089.0
2023-08-03 12:00:00,39.95,39.96,39.87,39.88,112730.0,38.1863,38.1958,38.1098,38.1193,112730.0
2023-08-03 12:05:00,39.88,39.94,39.87,39.92,35235.0,38.1193,38.1767,38.1098,38.1576,35235.0
2023-08-03 12:10:00,39.93,39.98,39.92,39.97,48490.0,38.1671,38.2149,38.1576,38.2054,48490.0
2023-08-03 12:15:00,39.97,39.99,39.92,39.94,133488.0,38.2054,38.2245,38.1576,38.1767,133488.0
2023-08-03 12:20:00,39.93,39.95,39.84,39.84,32162.0,38.1671,38.1863,38.0811,38.0811,32162.0
2023-08-03 12:25:00,39.84,39.89,39.81,39.89,39048.0,38.0811,38.1289,38.0524,38.1289,39048.0
2023-08-03 12:30:00,39.89,39.92,39.84,39.87,109784.0,38.1289,38.1576,38.0811,38.1098,109784.0
2023-08-03 12:35:00,39.88,39.92,39.79,39.84,52850.0,38.1193,38.1576,38.0333,38.0811,52850.0
2023-08-03 12:40:00,39.84,39.9,39.82,39.9,34377.0,38.0811,38.1385,38.062,38.1385,34377.0
2023-08-03 12:45:00,39.9,39.93,39.88,39.91,30383.0,38.1385,38.1671,38.1193,38.148,30383.0
2023-08-03 12:50:00,39.92,39.93,39.88,39.91,35148.0,38.1576,38.1671,38.1193,38.148,35148.0
2023-08-03 12:55:00,39.9,39.93,39.89,39.92,29407.0,38.1385,38.1671,38.1289,38.1576,29407.0
2023-08-03 13:00:00,39.93,39.98,39.92,39.93,60689.0,38.1671,38.2149,38.1576,38.1671,60689.0
2023-08-03 13:05:00,39.93,39.95,39.88,39.92,47411.0,38.1671,38.1863,38.1193,38.1576,47411.0
2023-08-03 13:10:00,39.92,39.95,39.91,39.94,15672.0,38.1576,38.1863,38.148,38.1767,15672.0
2023-08-03 13:15:00,39.93,39.96,39.91,39.93,39749.0,38.1671,38.1958,38.148,38.1671,39749.0
2023-08-03 13:20:00,39.94,39.97,39.93,39.96,16645.0,38.1767,38.2054,38.1671,38.1958,16645.0
2023-08-03 13:25:00,39.96,39.97,39.92,39.94,29960.0,38.1958,38.2054,38.1576,38.1767,29960.0
2023-08-03 13:30:00,39.94,39.95,39.87,39.88,40132.0,38.1767,38.1863,38.1098,38.1193,40132.0
2023-08-03 13:35:00,39.88,39.92,39.86,39.9,43446.0,38.1193,38.1576,38.1002,38.1385,43446.0
2023-08-03 13:40:00,39.9,39.91,39.87,39.88,37451.0,38.1385,38.148,38.1098,38.1193,37451.0
2023-08-03 13:45:00,39.87,39.88,39.82,39.83,27800.0,38.1098,38.1193,38.062,38.0715,27800.0
2023-08-03 13:50:00,39.82,39.82,39.74,39.76,28073.0,38.062,38.062,37.9855,38.0046,28073.0
2023-08-03 13:55:00,39.76,39.77,39.7,39.76,35482.0,38.0046,38.0142,37.9473,38.0046,35482.0
2023-08-03 14:00:00,39.76,39.77,39.71,39.75,17230.0,38.0046,38.0142,37.9568,37.9951,17230.0
2023-08-03 14:05:00,39.75,39.77,39.69,39.71,58095.0,37.9951,38.0142,37.9377,37.9568,58095.0
2023-08-03 14:10:00,39.71,39.72,39.69,39.69,32343.0,37.9568,37.9664,37.9377,37.9377,32343.0
2023-08-03 14:15:00,39.69,39.75,39.67,39.75,47395.0,37.9377,37.9951,37.9186,37.9951,47395.0
2023-08-03 14:20:00,39.74,39.75,39.68,39.71,48501.0,37.9855,37.9951,37.9282,37.9568,48501.0
2023-08-03 14:25:00,39.71,39.75,39.7,39.72,41613.0,37.9568,37.9951,37.9473,37.9664,41613.0
2023-08-03 14:30:00,39.72,39.76,39.71,39.73,245837.0,37.9664,38.0046,37.9568,37.976,245837.0
2023-08-03 14:35:00,39.73,39.74,39.68,39.71,44418.0,37.976,37.9855,37.9282,37.9568,44418.0
2023-08-03 14:40:00,39.71,39.72,39.69,39.7,35936.0,37.9568,37.9664,37.9377,37.9473,35936.0
2023-08-03 14:45:00,39.7,39.75,39.7,39.74,29705.0,37.9473,37.9951,37.9473,37.9855,29705.0
2023-08-03 14:50:00,39.74,39.76,39.74,39.75,128448.0,37.9855,38.0046,37.9855,37.9951,128448.0
2023-08-03 14:55:00,39.75,39.76,39.73,39.75,89119.0,37.9951,38.0046,37.976,37.9951,89119.0
2023-08-03 15:00:00,39.75,39.76,39.71,39.75,52950.0,37.9951,38.0046,37.9568,37.9951,52950.0
2023-08-03 15:05:00,39.75,39.8,39.73,39.8,158785.0,37.9951,38.0429,37.976,38.0429,158785.0
2023-08-03 15:10:00,39.79,39.8,39.64,39.66,67628.0,38.0333,38.0429,37.8899,37.9091,67628.0
2023-08-03 15:15:00,39.66,39.74,39.63,39.73,65426.0,37.9091,37.9855,37.8804,37.976,65426.0
2023-08-03 15:20:00,39.72,39.75,39.7,39.71,96551.0,37.9664,37.9951,37.9473,37.9568,96551.0
2023-08-03 15:25:00,39.71,39.71,39.64,39.66,38902.0,37.9568,37.9568,37.8899,37.9091,38902.0
2023-08-03 15:30:00,39.66,39.72,39.66,39.68,47789.0,37.9091,37.9664,37.9091,37.9282,47789.0
2023-08-03 15:35:00,39.67,39.72,39.67,39.7,81555.0,37.9186,37.9664,37.9186,37.9473,81555.0
2023-08-03 15:40:00,39.7,39.75,39.69,39.73,127191.0,37.9473,37.9951,37.9377,37.976,127191.0
2023-08-03 15:45:00,39.72,39.79,39.71,39.73,367103.0,37.9664,38.0333,37.9568,37.976,367103.0
2023-08-03 15:50:00,39.73,39.75,39.66,39.71,231033.0,37.976,37.9951,37.9091,37.9568,231033.0
2023-08-03 15:55:00,39.71,39.77,39.68,39.69,592484.0,37.9568,38.0142,37.9282,37.9377,592484.0
2023-08-04 09:30:00,39.91,39.99,39.7,39.86,208971.0,38.148,38.2245,37.9473,38.1002,208971.0
2023-08-04 09:35:00,39.86,39.86,39.38,39.57,112210.0,38.1002,38.1002,37.6414,37.823,112210.0
2023-08-04 09:40:00,39.59,39.93,39.54,39.91,82901.0,37.8421,38.1671,37.7944,38.148,82901.0
2023-08-04 09:45:00,39.91,40.1,39.9,40.05,605875.0,38.148,38.3296,38.1385,38.2818,605875.0
2023-08-04 09:50:00,40.04,40.06,39.86,39.88,302741.0,38.2723,38.2914,38.1002,38.1193,302741.0
2023-08-04 09:55:00,39.87,39.9,39.73,39.79,145946.0,38.1098,38.1385,37.976,38.0333,145946.0
2023-08-04 10:00:00,39.79,39.83,39.65,39.68,97392.0,38.0333,38.0715,37.8995,37.9282,97392.0
2023-08-04 10:05:00,39.67,39.69,39.57,39.58,77715.0,37.9186,37.9377,37.823,37.8326,77715.0
2023-08-04 10:10:00,39.59,39.67,39.58,39.61,95477.0,37.8421,37.9186,37.8326,37.8613,95477.0
2023-08-04 10:15:00,39.62,39.76,39.59,39.76,70812.0,37.8708,38.0046,37.8421,38.0046,70812.0
2023-08-04 10:20:00,39.76,39.8,39.73,39.8,56363.0,38.0046,38.0429,37.976,38.0429,56363.0
2023-08-04 10:25:00,39.8,39.82,39.75,39.8,53314.0,38.0429,38.062,37.9951,38.0429,53314.0
2023-08-04 10:30:00,39.8,39.87,39.78,39.81,68410.0,38.0429,38.1098,38.0238,38.0524,68410.0
2023-08-04 10:35:00,39.82,39.82,39.65,39.69,109840.0,38.062,38.062,37.8995,37.9377,109840.0
2023-08-04 10:40:00,39.69,39.83,39.65,39.83,75559.0,37.9377,38.0715,37.8995,38.0715,75559.0
2023-08-04 10:45:00,39.83,39.87,39.74,39.83,184518.0,38.0715,38.1098,37.9855,38.0715,184518.0
2023-08-04 10:50:00,39.83,39.91,39.82,39.85,57600.0,38.0715,38.148,38.062,38.0907,57600.0
2023-08-04 10:55:00,39.84,39.91,39.84,39.87,55661.0,38.0811,38.148,38.0811,38.1098,55661.0
2023-08-04 11:00:00,39.86,39.87,39.67,39.81,112666.0,38.1002,38.1098,37.9186,38.0524,112666.0
2023-08-04 11:05:00,39.81,39.88,39.81,39.86,66653.0,38.0524,38.1193,38.0524,38.1002,66653.0
2023-08-04 11:10:00,39.86,39.94,39.84,39.93,43971.0,38.1002,38.1767,38.0811,38.1671,43971.0
2023-08-04 11:15:00,39.93,39.93,39.87,39.89,31118.0,38.1671,38.1671,38.1098,38.1289,31118.0
2023-08-04 11:20:00,39.89,39.92,39.83,39.86,38637.0,38.1289,38.1576,38.0715,38.1002,38637.0
2023-08-04 11:25:00,39.87,39.92,39.86,39.89,27390.0,38.1098,38.1576,38.1002,38.1289,27390.0
2023-08-04 11:30:00,39.9,39.96,39.9,39.94,56024.0,38.1385,38.1958,38.1385,38.1767,56024.0
2023-08-04 11:35:00,39.94,39.94,39.86,39.88,36760.0,38.1767,38.1767,38.1002,38.1193,36760.0
2023-08-04 11:40:00,39.87,39.92,39.84,39.92,30891.0,38.1098,38.1576,38.0811,38.1576,30891.0
2023-08-04 11:45:00,39.92,39.94,39.9,39.94,69568.0,38.1576,38.1767,38.1385,38.1767,69568.0
2023-08-04 11:50:00,39.94,39.95,39.89,39.91,46320.0,38.1767,38.1863,38.1289,38.148,46320.0
2023-08-04 11:55:00,39.92,39.93,39.89,39.91,66287.0,38.1576,38.1671,38.1289,38.148,66287.0
2023-08-04 12:00:00,39.91,39.95,39.9,39.93,28349.0,38.148,38.1863,38.1385,38.1671,28349.0
2023-08-04 12:05:00,39.92,39.92,39.88,39.89,29914.0,38.1576,38.1576,38.1193,38.1289,29914.0
2023-08-04 12:10:00,39.9,39.91,39.87,39.9,19643.0,38.1385,38.148,38.1098,38.1385,19643.0
2023-08-04 12:15:00,39.91,39.99,39.91,39.94,40674.0,38.148,38.2245,38.148,38.1767,40674.0
2023-08-04 12:20:00,39.95,40.0,39.93,40.0,64060.0,38.1863,38.234,38.1671,38.234,64060.0
2023-08-04 12:25:00,40.0,40.04,39.99,40.04,103098.0,38.234,38.2723,38.2245,38.2723,103098.0
2023-08-04 12:30:00,40.04,40.04,40.01,40.04,33237.0,38.2723,38.2723,38.2436,38.2723,33237.0
2023-08-04 12:35:00,40.03,40.04,39.98,39.99,35878.0,38.2627,38.2723,38.2149,38.2245,35878.0
2023-08-04 12:40:00,40.0,40.01,39.97,40.01,38549.0,38.234,38.2436,38.2054,38.2436,38549.0
2023-08-04 12:45:00,40.01,40.01,39.96,39.97,28171.0,38.2436,38.2436,38.1958,38.2054,28171.0
2023-08-04 12:50:00,39.97,40.03,39.97,40.01,47720.0,38.2054,38.2627,38.2054,38.2436,47720.0
2023-08-04 12:55:00,40.02,40.04,40.0,40.01,21396.0,38.2532,38.2723,38.234,38.2436,21396.0
2023-08-04 13:00:00,40.02,40.02,39.95,39.96,33305.0,38.2532,38.2532,38.1863,38.1958,33305.0
2023-08-04 13:05:00,39.96,39.96,39.84,39.84,61553.0,38.1958,38.1958,38.0811,38.0811,61553.0
2023-08-04 13:10:00,39.83,39.93,39.81,39.91,37986.0,38.0715,38.1671,38.0524,38.148,37986.0
2023-08-04 13:15:00,39.92,39.92,39.84,39.84,34794.0,38.1576,38.1576,38.0811,38.0811,34794.0
2023-08-04 13:20:00,39.84,39.87,39.84,39.86,29214.0,38.0811,38.1098,38.0811,38.1002,29214.0
2023-08-04 13:25:00,39.86,39.87,39.81,39.86,52562.0,38.1002,38.1098,38.0524,38.1002,52562.0
2023-08-04 13:30:00,39.86,39.9,39.84,39.89,32723.0,38.1002,38.1385,38.0811,38.1289,32723.0
2023-08-04 13:35:00,39.89,39.9,39.81,39.81,54027.0,38.1289,38.1385,38.0524,38.0524,54027.0
2023-08-04 13:40:00,39.8,39.82,39.74,39.82,35088.0,38.0429,38.062,37.9855,38.062,35088.0
2023-08-04 13:45:00,39.82,39.82,39.76,39.78,33957.0,38.062,38.062,38.0046,38.0238,33957.0
2023-08-04 13:50:00,39.79,39.81,39.78,39.8,24502.0,38.0333,38.0524,38.0238,38.0429,24502.0
2023-08-04 13:55:00,39.8,39.85,39.69,39.73,152368.0,38.0429,38.0907,37.9377,37.976,152368.0
2023-08-04 14:00:00,39.73,39.74,39.59,39.59,110892.0,37.976,37.9855,37.8421,37.8421,110892.0
2023-08-04 14:05:00,39.59,39.65,39.59,39.65,49706.0,37.8421,37.8995,37.8421,37.8995,49706.0
2023-08-04 14:10:00,39.65,39.66,39.57,39.64,28883.0,37.8995,37.9091,37.823,37.8899,28883.0
2023-08-04 14:15:00,39.65,39.65,39.52,39.56,212789.0,37.8995,37.8995,37.7752,37.8135,212789.0
2023-08-04 14:20:00,39.55,39.57,39.52,39.55,56852.0,37.8039,37.823,37.7752,37.8039,56852.0
2023-08-04 14:25:00,39.55,39.67,39.53,39.59,32371.0,37.8039,37.9186,37.7848,37.8421,32371.0
2023-08-04 14:30:00,39.59,39.63,39.55,39.59,37901.0,37.8421,37.8804,37.8039,37.8421,37901.0
2023-08-04 14:35:00,39.58,39.58,39.45,39.46,65083.0,37.8326,37.8326,37.7083,37.7179,65083.0
2023-08-04 14:40:00,39.46,39.52,39.42,39.48,35642.0,37.7179,37.7752,37.6796,37.737,35642.0
2023-08-04 14:45:00,39.48,39.49,39.44,39.47,38764.0,37.737,37.7466,37.6988,37.7274,38764.0
2023-08-04 14:50:00,39.47,39.52,39.43,39.43,54848.0,37.7274,37.7752,37.6892,37.6892,54848.0
2023-08-04 14:55:00,39.43,39.49,39.4,39.47,51414.0,37.6892,37.7466,37.6605,37.7274,51414.0
2023-08-04 15:00:00,39.47,39.54,39.46,39.48,53598.0,37.7274,37.7944,37.7179,37.737,53598.0
2023-08-04 15:05:00,39.48,39.49,39.4,39.41,38187.0,37.737,37.7466,37.6605,37.6701,38187.0
2023-08-04 15:10:00,39.42,39.51,39.42,39.48,43512.0,37.6796,37.7657,37.6796,37.737,43512.0
2023-08-04 15:15:00,39.48,39.53,39.47,39.51,37694.0,37.737,37.7848,37.7274,37.7657,37694.0
2023-08-04 15:20:00,39.49,39.57,39.49,39.55,78162.0,37.7466,37.823,37.7466,37.8039,78162.0
2023-08-04 15:25:00,39.56,39.6,39.55,39.59,53412.0,37.8135,37.8517,37.8039,37.8421,53412.0
2023-08-04 15:30:00,39.58,39.63,39.58,39.59,55024.0,37.8326,37.8804,37.8326,37.8421,55024.0
2023-08-04 15:35:00,39.58,39.61,39.49,39.52,113293.0,37.8326,37.8613,37.7466,37.7752,113293.0
2023-08-04 15:40:00,39.51,39.55,39.39,39.43,137107.0,37.7657,37.8039,37.651,37.6892,137107.0
2023-08-04 15:45:00,39.44,39.51,39.43,39.47,123448.0,37.6988,37.7657,37.6892,37.7274,123448.0
2023-08-04 15:50:00,39.46,39.49,39.4,39.41,316023.0,37.7179,37.7466,37.6605,37.6701,316023.0
2023-08-04 15:55:00,39.41,39.56,39.37,39.56,610854.0,37.6701,37.8135,37.6319,37.8135,610854.0
2023-08-07 09:30:00,39.64,39.9,39.55,39.84,136543.0,37.8899,38.1385,37.8039,38.0811,136543.0
2023-08-07 09:35:00,39.84,39.9,39.63,39.89,47853.0,38.0811,38.1385,37.8804,38.1289,47853.0
2023-08-07 09:40:00,39.88,39.91,39.68,39.7,49962.0,38.1193,38.148,37.9282,37.9473,49962.0
2023-08-07 09:45:00,39.69,39.73,39.62,39.65,51515.0,37.9377,37.976,37.8708,37.8995,51515.0
2023-08-07 09:50:00,39.66,39.69,39.53,39.55,84738.0,37.9091,37.9377,37.7848,37.8039,84738.0
2023-08-07 09:55:00,39.56,39.71,39.55,39.71,62109.0,37.8135,37.9568,37.8039,37.9568,62109.0
2023-08-07 10:00:00,39.72,39.73,39.6,39.72,91119.0,37.9664,37.976,37.8517,37.9664,91119.0
2023-08-07 10:05:00,39.71,39.83,39.66,39.77,68183.0,37.9568,38.0715,37.9091,38.0142,68183.0
2023-08-07 10:10:00,39.77,39.83,39.74,39.77,64795.0,38.0142,38.0715,37.9855,38.0142,64795.0
2023-08-07 10:15:00,39.77,39.82,39.71,39.8,55477.0,38.0142,38.062,37.9568,38.0429,55477.0
2023-08-07 10:20:00,39.8,39.87,39.74,39.87,50522.0,38.0429,38.1098,37.9855,38.1098,50522.0
2023-08-07 10:25:00,39.87,39.93,39.86,39.9,37958.0,38.1098,38.1671,38.1002,38.1385,37958.0
2023-08-07 10:30:00,39.9,39.91,39.83,39.86,54660.0,38.1385,38.148,38.0715,38.1002,54660.0
2023-08-07 10:35:00,39.85,39.94,39.83,39.93,54313.0,38.0907,38.1767,38.0715,38.1671,54313.0
2023-08-07 10:40:00,39.92,39.96,39.91,39.91,24604.0,38.1576,38.1958,38.148,38.148,24604.0
2023-08-07 10:45:00,39.91,39.94,39.86,39.92,35258.0,38.148,38.1767,38.1002,38.1576,35258.0
2023-08-07 10:50:00,39.92,39.93,39.82,39.82,33335.0,38.1576,38.1671,38.062,38.062,33335.0
2023-08-07 10:55:00,39.83,39.93,39.82,39.92,20998.0,38.0715,38.1671,38.062,38.1576,20998.0
2023-08-07 11:00:00,39.92,39.97,39.88,39.96,44743.0,38.1576,38.2054,38.1193,38.1958,44743.0
2023-08-07 11:05:00,39.96,39.98,39.88,39.89,28902.0,38.1958,38.2149,38.1193,38.1289,28902.0
2023-08-07 11:10:00,39.89,39.94,39.87,39.92,19428.0,38.1289,38.1767,38.1098,38.1576,19428.0
2023-08-07 11:15:00,39.91,39.95,39.89,39.94,35762.0,38.148,38.1863,38.1289,38.1767,35762.0
2023-08-07 11:20:00,39.94,39.99,39.93,39.98,33894.0,38.1767,38.2245,38.1671,38.2149,33894.0
2023-08-07 11:25:00,39.98,39.99,39.82,39.85,79221.0,38.2149,38.2245,38.062,38.0907,79221.0
2023-08-07 11:30:00,39.85,39.87,39.8,39.84,18665.0,38.0907,38.1098,38.0429,38.0811,18665.0
2023-08-07 11:35:00,39.84,39.94,39.81,39.88,20731.0,38.0811,38.1767,38.0524,38.1193,20731.0
2023-08-07 11:40:00,39.87,39.9,39.83,39.83,23396.0,38.1098,38.1385,38.0715,38.0715,23396.0
2023-08-07 11:45:00,39.84,39.93,39.83,39.91,42577.0,38.0811,38.1671,38.0715,38.148,42577.0
2023-08-07 11:50:00,39.91,39.97,39.88,39.88,27360.0,38.148,38.2054,38.1193,38.1193,27360.0
2023-08-07 11:55:00,39.89,39.9,39.83,39.88,60049.0,38.1289,38.1385,38.0715,38.1193,60049.0
2023-08-07 12:00:00,39.88,39.91,39.85,39.88,34748.0,38.1193,38.148,38.0907,38.1193,34748.0
2023-08-07 12:05:00,39.88,39.91,39.83,39.91,61055.0,38.1193,38.148,38.0715,38.148,61055.0
2023-08-07 12:10:00,39.91,39.92,39.86,39.87,42445.0,38.148,38.1576,38.1002,38.1098,42445.0
2023-08-07 12:15:00,39.88,39.88,39.81,39.88,29847.0,38.1193,38.1193,38.0524,38.1193,29847.0
2023-08-07 12:20:00,39.88,39.9,39.85,39.88,44055.0,38.1193,38.1385,38.0907,38.1193,44055.0
2023-08-07 12:25:00,39.88,39.91,39.86,39.87,23056.0,38.1193,38.148,38.1002,38.1098,23056.0
2023-08-07 12:30:00,39.87,39.87,39.8,39.83,35186.0,38.1098,38.1098,38.0429,38.0715,35186.0
2023-08-07 12:35:00,39.83,39.87,39.83,39.84,28480.0,38.0715,38.1098,38.0715,38.0811,28480.0
2023-08-07 12:40:00,39.84,39.88,39.82,39.86,31045.0,38.0811,38.1193,38.062,38.1002,31045.0
2023-08-07 12:45:00,39.86,39.94,39.85,39.93,55770.0,38.1002,38.1767,38.0907,38.1671,55770.0
2023-08-07 12:50:00,39.93,39.96,39.92,39.95,27651.0,38.1671,38.1958,38.1576,38.1863,27651.0
2023-08-07 12:55:00,39.94,39.96,39.9,39.93,59099.0,38.1767,38.1958,38.1385,38.1671,59099.0
2023-08-07 13:00:00,39.92,39.95,39.88,39.9,44786.0,38.1576,38.1863,38.1193,38.1385,44786.0
2023-08-07 13:05:00,39.9,39.93,39.87,39.91,25130.0,38.1385,38.1671,38.1098,38.148,25130.0
2023-08-07 13:10:00,39.91,39.92,39.85,39.85,22413.0,38.148,38.1576,38.0907,38.0907,22413.0
2023-08-07 13:15:00,39.84,39.9,39.82,39.9,51138.0,38.0811,38.1385,38.062,38.1385,51138.0
2023-08-07 13:20:00,39.91,39.91,39.81,39.84,44781.0,38.148,38.148,38.0524,38.0811,44781.0
2023-08-07 13:25:00,39.83,39.87,39.79,39.8,77225.0,38.0715,38.1098,38.0333,38.0429,77225.0
2023-08-07 13:30:00,39.81,39.87,39.78,39.8,24452.0,38.0524,38.1098,38.0238,38.0429,24452.0
2023-08-07 13:35:00,39.8,39.82,39.73,39.76,23771.0,38.0429,38.062,37.976,38.0046,23771.0
2023-08-07 13:40:00,39.76,39.78,39.69,39.7,27121.0,38.0046,38.0238,37.9377,37.9473,27121.0
2023-08-07 13:45:00,39.7,39.77,39.68,39.76,15123.0,37.9473,38.0142,37.9282,38.0046,15123.0
2023-08-07 13:50:00,39.77,39.77,39.65,39.65,18835.0,38.0142,38.0142,37.8995,37.8995,18835.0
2023-08-07 13:55:00,39.65,39.69,39.56,39.57,88900.0,37.8995,37.9377,37.8135,37.823,88900.0
2023-08-07 14:00:00,39.57,39.6,39.51,39.53,41174.0,37.823,37.8517,37.7657,37.7848,41174.0
2023-08-07 14:05:00,39.53,39.53,39.42,39.44,37968.0,37.7848,37.7848,37.6796,37.6988,37968.0
2023-08-07 14:10:00,39.44,39.47,39.43,39.45,28781.0,37.6988,37.7274,37.6892,37.7083,28781.0
2023-08-07 14:15:00,39.45,39.56,39.42,39.56,65307.0,37.7083,37.8135,37.6796,37.8135,65307.0
2023-08-07 14:20:00,39.55,39.58,39.49,39.51,50127.0,37.8039,37.8326,37.7466,37.7657,50127.0
2023-08-07 14:25:00,39.52,39.52,39.43,39.46,58156.0,37.7752,37.7752,37.6892,37.7179,58156.0
2023-08-07 14:30:00,39.46,39.6,39.45,39.56,31659.0,37.7179,37.8517,37.7083,37.8135,31659.0
2023-08-07 14:35:00,39.55,39.58,39.53,39.55,20300.0,37.8039,37.8326,37.7848,37.8039,20300.0
2023-08-07 14:40:00,39.55,39.59,39.55,39.58,35255.0,37.8039,37.8421,37.8039,37.8326,35255.0
2023-08-07 14:45:00,39.58,39.61,39.55,39.59,25214.0,37.8326,37.8613,37.8039,37.8421,25214.0
2023-08-07 14:50:00,39.6,39.61,39.55,39.56,52315.0,37.8517,37.8613,37.8039,37.8135,52315.0
2023-08-07 14:55:00,39.55,39.55,39.47,39.52,75101.0,37.8039,37.8039,37.7274,37.7752,75101.0
2023-08-07 15:00:00,39.53,39.54,39.48,39.49,38243.0,37.7848,37.7944,37.737,37.7466,38243.0
2023-08-07 15:05:00,39.49,39.51,39.45,39.48,53939.0,37.7466,37.7657,37.7083,37.737,53939.0
2023-08-07 15:10:00,39.48,39.53,39.47,39.53,45900.0,37.737,37.7848,37.7274,37.7848,45900.0
2023-08-07 15:15:00,39.52,39.53,39.5,39.52,35979.0,37.7752,37.7848,37.7561,37.7752,35979.0
2023-08-07 15:20:00,39.52,39.53,39.51,39.52,85663.0,37.7752,37.7848,37.7657,37.7752,85663.0
2023-08-07 15:25:00,39.53,39.54,39.47,39.47,41637.0,37.7848,37.7944,37.7274,37.7274,41637.0
2023-08-07 15:30:00,39.47,39.52,39.46,39.48,57820.0,37.7274,37.7752,37.7179,37.737,57820.0
2023-08-07 15:35:00,39.49,39.54,39.48,39.51,60423.0,37.7466,37.7944,37.737,37.7657,60423.0
2023-08-07 15:40:00,39.51,39.53,39.47,39.5,75103.0,37.7657,37.7848,37.7274,37.7561,75103.0
2023-08-07 15:45:00,39.49,39.53,39.47,39.51,89133.0,37.7466,37.7848,37.7274,37.7657,89133.0
2023-08-07 15:50:00,39.5,39.52,39.48,39.49,100622.0,37.7561,37.7752,37.737,37.7466,100622.0
2023-08-07 15:55:00,39.5,39.61,39.47,39.59,321504.0,37.7561,37.8613,37.7274,37.8421,321504.0
2023-08-08 09:30:00,38.63,38.75,38.48,38.5,282303.0,36.9245,37.0392,36.7811,36.8003,282303.0
2023-08-08 09:35:00,38.5,38.56,38.26,38.5,186573.0,36.8003,36.8576,36.5709,36.8003,186573.0
2023-08-08 09:40:00,38.48,38.79,38.44,38.73,142631.0,36.7811,37.0775,36.7429,37.0201,142631.0
2023-08-08 09:45:00,38.73,38.88,38.73,38.83,114264.0,37.0201,37.1635,37.0201,37.1157,114264.0
2023-08-08 09:50:00,38.84,39.02,38.79,39.0,98675.0,37.1253,37.2973,37.0775,37.2782,98675.0
2023-08-08 09:55:00,39.0,39.06,38.96,39.03,104084.0,37.2782,37.3355,37.24,37.3069,104084.0
2023-08-08 10:00:00,39.03,39.05,38.93,38.94,106590.0,37.3069,37.326,37.2113,37.2208,106590.0
2023-08-08 10:05:00,38.95,39.06,38.94,38.96,167854.0,37.2304,37.3355,37.2208,37.24,167854.0
2023-08-08 10:10:00,38.96,39.03,38.91,38.98,116507.0,37.24,37.3069,37.1922,37.2591,116507.0
2023-08-08 10:15:00,38.99,39.04,38.91,39.03,61542.0,37.2686,37.3164,37.1922,37.3069,61542.0
2023-08-08 10:20:00,39.02,39.07,38.94,38.99,60566.0,37.2973,37.3451,37.2208,37.2686,60566.0
2023-08-08 10:25:00,39.0,39.09,38.99,39.04,41907.0,37.2782,37.3642,37.2686,37.3164,41907.0
2023-08-08 10:30:00,39.04,39.08,38.93,38.95,57931.0,37.3164,37.3547,37.2113,37.2304,57931.0
2023-08-08 10:35:00,38.94,38.98,38.91,38.97,61519.0,37.2208,37.2591,37.1922,37.2495,61519.0
2023-08-08 10:40:00,38.98,39.15,38.97,39.1,130831.0,37.2591,37.4216,37.2495,37.3738,130831.0
2023-08-08 10:45:00,39.1,39.18,39.09,39.16,101793.0,37.3738,37.4502,37.3642,37.4311,101793.0
2023-08-08 10:50:00,39.17,39.19,39.13,39.18,67754.0,37.4407,37.4598,37.4025,37.4502,67754.0
2023-08-08 10:55:00,39.18,39.24,39.16,39.22,47371.0,37.4502,37.5076,37.4311,37.4885,47371.0
2023-08-08 11:00:00,39.22,39.22,39.05,39.09,90320.0,37.4885,37.4885,37.326,37.3642,90320.0
2023-08-08 11:05:00,39.09,39.14,39.05,39.09,78411.0,37.3642,37.412,37.326,37.3642,78411.0
2023-08-08 11:10:00,39.1,39.15,39.05,39.15,34654.0,37.3738,37.4216,37.326,37.4216,34654.0
2023-08-08 11:15:00,39.15,39.18,39.1,39.16,26898.0,37.4216,37.4502,37.3738,37.4311,26898.0
2023-08-08 11:20:00,39.17,39.18,39.14,39.15,37023.0,37.4407,37.4502,37.412,37.4216,37023.0
2023-08-08 11:25:00,39.16,39.19,39.15,39.18,25775.0,37.4311,37.4598,37.4216,37.4502,25775.0
2023-08-08 11:30:00,39.17,39.23,39.14,39.2,46106.0,37.4407,37.498,37.412,37.4694,46106.0
2023-08-08 11:35:00,39.21,39.25,39.19,39.23,22511.0,37.4789,37.5172,37.4598,37.498,22511.0
2023-08-08 11:40:00,39.23,39.25,39.17,39.19,28082.0,37.498,37.5172,37.4407,37.4598,28082.0
2023-08-08 11:45:00,39.19,39.23,39.17,39.21,31723.0,37.4598,37.498,37.4407,37.4789,31723.0
2023-08-08 11:50:00,39.22,39.26,39.16,39.22,148672.0,37.4885,37.5267,37.4311,37.4885,148672.0
2023-08-08 11:55:00,39.21,39.22,39.14,39.14,40612.0,37.4789,37.4885,37.412,37.412,40612.0
2023-08-08 12:00:00,39.13,39.2,39.13,39.16,18581.0,37.4025,37.4694,37.4025,37.4311,18581.0
2023-08-08 12:05:00,39.17,39.21,39.12,39.13,45464.0,37.4407,37.4789,37.3929,37.4025,45464.0
2023-08-08 12:10:00,39.13,39.18,39.11,39.17,26912.0,37.4025,37.4502,37.3833,37.4407,26912.0
2023-08-08 12:15:00,39.17,39.22,39.15,39.22,18073.0,37.4407,37.4885,37.4216,37.4885,18073.0
2023-08-08 12:20:00,39.22,39.24,39.17,39.19,25057.0,37.4885,37.5076,37.4407,37.4598,25057.0
2023-08-08 12:25:00,39.2,39.22,39.16,39.17,16652.0,37.4694,37.4885,37.4311,37.4407,16652.0
2023-08-08 12:30:00,39.18,39.27,39.18,39.27,29465.0,37.4502,37.5363,37.4502,37.5363,29465.0
2023-08-08 12:35:00,39.26,39.32,39.25,39.32,36099.0,37.5267,37.5841,37.5172,37.5841,36099.0
2023-08-08 12:40:00,39.32,39.33,39.26,39.27,17768.0,37.5841,37.5936,37.5267,37.5363,17768.0
2023-08-08 12:45:00,39.26,39.32,39.26,39.29,19330.0,37.5267,37.5841,37.5267,37.5554,19330.0
2023-08-08 12:50:00,39.29,39.36,39.28,39.36,41798.0,37.5554,37.6223,37.5458,37.6223,41798.0
2023-08-08 12:55:00,39.36,39.36,39.3,39.33,38064.0,37.6223,37.6223,37.5649,37.5936,38064.0
2023-08-08 13:00:00,39.33,39.39,39.31,39.39,33210.0,37.5936,37.651,37.5745,37.651,33210.0
2023-08-08 13:05:00,39.39,39.47,39.35,39.46,85184.0,37.651,37.7274,37.6127,37.7179,85184.0
2023-08-08 13:10:00,39.46,39.49,39.44,39.49,37322.0,37.7179,37.7466,37.6988,37.7466,37322.0
2023-08-08 13:15:00,39.48,39.5,39.44,39.44,29305.0,37.737,37.7561,37.6988,37.6988,29305.0
2023-08-08 13:20:00,39.45,39.46,39.42,39.43,46323.0,37.7083,37.7179,37.6796,37.6892,46323.0
2023-08-08 13:25:00,39.44,39.49,39.42,39.47,27347.0,37.6988,37.7466,37.6796,37.7274,27347.0
2023-08-08 13:30:00,39.48,39.54,39.48,39.51,48452.0,37.737,37.7944,37.737,37.7657,48452.0
2023-08-08 13:35:00,39.52,39.58,39.48,39.57,50645.0,37.7752,37.8326,37.737,37.823,50645.0
2023-08-08 13:40:00,39.57,39.61,39.56,39.59,32265.0,37.823,37.8613,37.8135,37.8421,32265.0
2023-08-08 13:45:00,39.58,39.59,39.54,39.58,60233.0,37.8326,37.8421,37.7944,37.8326,60233.0
2023-08-08 13:50:00,39.58,39.62,39.56,39.62,47946.0,37.8326,37.8708,37.8135,37.8708,47946.0
2023-08-08 13:55:00,39.62,39.66,39.61,39.63,53414.0,37.8708,37.9091,37.8613,37.8804,53414.0
2023-08-08 14:00:00,39.62,39.62,39.54,39.57,42232.0,37.8708,37.8708,37.7944,37.823,42232.0
2023-08-08 14:05:00,39.56,39.57,39.51,39.54,25061.0,37.8135,37.823,37.7657,37.7944,25061.0
2023-08-08 14:10:00,39.54,39.6,39.53,39.58,25488.0,37.7944,37.8517,37.7848,37.8326,25488.0
2023-08-08 14:15:00,39.59,39.62,39.58,39.59,35071.0,37.8421,37.8708,37.8326,37.8421,35071.0
2023-08-08 14:20:00,39.59,39.66,39.58,39.66,23410.0,37.8421,37.9091,37.8326,37.9091,23410.0
2023-08-08 14:25:00,39.66,39.68,39.64,39.66,47022.0,37.9091,37.9282,37.8899,37.9091,47022.0
2023-08-08 14:30:00,39.67,39.76,39.66,39.73,34908.0,37.9186,38.0046,37.9091,37.976,34908.0
2023-08-08 14:35:00,39.73,39.75,39.67,39.69,51360.0,37.976,37.9951,37.9186,37.9377,51360.0
2023-08-08 14:40:00,39.69,39.71,39.64,39.65,108254.0,37.9377,37.9568,37.8899,37.8995,108254.0
2023-08-08 14:45:00,39.65,39.67,39.64,39.66,27578.0,37.8995,37.9186,37.8899,37.9091,27578.0
2023-08-08 14:50:00,39.66,39.69,39.65,39.66,25033.0,37.9091,37.9377,37.8995,37.9091,25033.0
2023-08-08 14:55:00,39.67,39.76,39.66,39.73,41629.0,37.9186,38.0046,37.9091,37.976,41629.0
2023-08-08 15:00:00,39.73,39.82,39.72,39.82,68153.0,37.976,38.062,37.9664,38.062,68153.0
2023-08-08 15:05:00,39.81,39.84,39.8,39.82,68021.0,38.0524,38.0811,38.0429,38.062,68021.0
2023-08-08 15:10:00,39.82,39.84,39.78,39.8,47605.0,38.062,38.0811,38.0238,38.0429,47605.0
2023-08-08 15:15:00,39.8,39.83,39.76,39.77,64383.0,38.0429,38.0715,38.0046,38.0142,64383.0
2023-08-08 15:20:00,39.77,39.84,39.76,39.84,47302.0,38.0142,38.0811,38.0046,38.0811,47302.0
2023-08-08 15:25:00,39.84,39.84,39.81,39.84,37419.0,38.0811,38.0811,38.0524,38.0811,37419.0
2023-08-08 15:30:00,39.84,39.85,39.77,39.79,89665.0,38.0811,38.0907,38.0142,38.0333,89665.0
2023-08-08 15:35:00,39.79,39.87,39.78,39.87,84988.0,38.0333,38.1098,38.0238,38.1098,84988.0
2023-08-08 15:40:00,39.87,39.89,39.83,39.85,96503.0,38.1098,38.1289,38.0715,38.0907,96503.0
2023-08-08 15:45:00,39.84,39.85,39.79,39.8,94452.0,38.0811,38.0907,38.0333,38.0429,94452.0
2023-08-08 15:50:00,39.8,39.83,39.75,39.78,168913.0,38.0429,38.0715,37.9951,38.0238,168913.0
2023-08-08 15:55:00,39.79,39.83,39.7,39.78,645243.0,38.0333,38.0715,37.9473,38.0238,645243.0
2023-08-09 09:30:00,40.0,40.08,39.86,40.07,317739.0,38.234,38.3105,38.1002,38.301,317739.0
2023-08-09 09:35:00,40.08,40.35,40.07,40.31,187224.0,38.3105,38.5686,38.301,38.5304,187224.0
2023-08-09 09:40:00,40.31,40.57,40.3,40.55,141872.0,38.5304,38.7789,38.5208,38.7598,141872.0
2023-08-09 09:45:00,40.55,40.78,40.55,40.78,179524.0,38.7598,38.9796,38.7598,38.9796,179524.0
2023-08-09 09:50:00,40.79,40.84,40.71,40.74,138095.0,38.9892,39.037,38.9127,38.9414,138095.0
2023-08-09 09:55:00,40.76,40.91,40.76,40.89,229203.0,38.9605,39.1039,38.9605,39.0848,229203.0
2023-08-09 10:00:00,40.89,41.08,40.88,41.04,359548.0,39.0848,39.2664,39.0752,39.2281,359548.0
2023-08-09 10:05:00,41.04,41.04,40.89,40.9,118209.0,39.2281,39.2281,39.0848,39.0943,118209.0
2023-08-09 10:10:00,40.9,40.91,40.83,40.88,96058.0,39.0943,39.1039,39.0274,39.0752,96058.0
2023-08-09 10:15:00,40.87,40.9,40.64,40.66,181936.0,39.0656,39.0943,38.8458,38.8649,181936.0
2023-08-09 10:20:00,40.66,40.74,40.56,40.72,55783.0,38.8649,38.9414,38.7693,38.9223,55783.0
2023-08-09 10:25:00,40.7,40.79,40.64,40.77,103504.0,38.9031,38.9892,38.8458,38.97,103504.0
2023-08-09 10:30:00,40.77,40.86,40.73,40.79,59651.0,38.97,39.0561,38.9318,38.9892,59651.0
2023-08-09 10:35:00,40.81,40.94,40.79,40.9,59499.0,39.0083,39.1325,38.9892,39.0943,59499.0
2023-08-09 10:40:00,40.89,41.0,40.89,40.92,78993.0,39.0848,39.1899,39.0848,39.1134,78993.0
2023-08-09 10:45:00,40.92,40.92,40.81,40.82,43658.0,39.1134,39.1134,39.0083,39.0178,43658.0
2023-08-09 10:50:00,40.82,40.84,40.71,40.72,155989.0,39.0178,39.037,38.9127,38.9223,155989.0
2023-08-09 10:55:00,40.72,40.77,40.64,40.67,32779.0,38.9223,38.97,38.8458,38.8745,32779.0
2023-08-09 11:00:00,40.68,40.77,40.65,40.75,37887.0,38.884,38.97,38.8553,38.9509,37887.0
2023-08-09 11:05:00,40.76,40.79,40.67,40.71,31917.0,38.9605,38.9892,38.8745,38.9127,31917.0
2023-08-09 11:10:00,40.71,40.72,40.57,40.62,72982.0,38.9127,38.9223,38.7789,38.8267,72982.0
2023-08-09 11:15:00,40.62,40.64,40.5,40.52,52374.0,38.8267,38.8458,38.712,38.7311,52374.0
2023-08-09 11:20:00,40.52,40.53,40.47,40.49,40278.0,38.7311,38.7406,38.6833,38.7024,40278.0
2023-08-09 11:25:00,40.49,40.5,40.38,40.39,42157.0,38.7024,38.712,38.5973,38.6068,42157.0
2023-08-09 11:30:00,40.39,40.53,40.32,40.52,120409.0,38.6068,38.7406,38.5399,38.7311,120409.0
2023-08-09 11:35:00,40.52,40.58,40.52,40.58,37414.0,38.7311,38.7884,38.7311,38.7884,37414.0
2023-08-09 11:40:00,40.58,40.58,40.51,40.55,50696.0,38.7884,38.7884,38.7215,38.7598,50696.0
2023-08-09 11:45:00,40.54,40.56,40.4,40.4,61900.0,38.7502,38.7693,38.6164,38.6164,61900.0
2023-08-09 11:50:00,40.4,40.45,40.3,40.3,139291.0,38.6164,38.6642,38.5208,38.5208,139291.0
2023-08-09 11:55:00,40.3,40.33,40.22,40.33,50336.0,38.5208,38.5495,38.4443,38.5495,50336.0
2023-08-09 12:00:00,40.32,40.36,40.15,40.15,36386.0,38.5399,38.5781,38.3774,38.3774,36386.0
2023-08-09 12:05:00,40.14,40.32,40.14,40.26,32717.0,38.3679,38.5399,38.3679,38.4826,32717.0
2023-08-09 12:10:00,40.27,40.31,40.18,40.22,45716.0,38.4921,38.5304,38.4061,38.4443,45716.0
2023-08-09 12:15:00,40.22,40.25,40.18,40.21,45114.0,38.4443,38.473,38.4061,38.4348,45114.0
2023-08-09 12:20:00,40.21,40.27,40.21,40.27,19404.0,38.4348,38.4921,38.4348,38.4921,19404.0
2023-08-09 12:25:00,40.27,40.3,40.22,40.24,25200.0,38.4921,38.5208,38.4443,38.4634,25200.0
2023-08-09 12:30:00,40.25,40.32,40.2,40.32,18908.0,38.473,38.5399,38.4252,38.5399,18908.0
2023-08-09 12:35:00,40.32,40.45,40.31,40.44,85005.0,38.5399,38.6642,38.5304,38.6546,85005.0
2023-08-09 12:40:00,40.45,40.45,40.34,40.34,17248.0,38.6642,38.6642,38.559,38.559,17248.0
2023-08-09 12:45:00,40.34,40.43,40.32,40.43,67015.0,38.559,38.6451,38.5399,38.6451,67015.0
2023-08-09 12:50:00,40.44,40.51,40.4,40.5,85875.0,38.6546,38.7215,38.6164,38.712,85875.0
2023-08-09 12:55:00,40.51,40.61,40.5,40.6,56804.0,38.7215,38.8171,38.712,38.8076,56804.0
2023-08-09 13:00:00,40.61,40.68,40.56,40.58,65635.0,38.8171,38.884,38.7693,38.7884,65635.0
2023-08-09 13:05:00,40.59,40.61,40.53,40.54,38619.0,38.798,38.8171,38.7406,38.7502,38619.0
2023-08-09 13:10:00,40.52,40.63,40.52,40.59,38569.0,38.7311,38.8362,38.7311,38.798,38569.0
2023-08-09 13:15:00,40.59,40.6,40.57,40.59,28219.0,38.798,38.8076,38.7789,38.798,28219.0
2023-08-09 13:20:00,40.59,40.62,40.57,40.59,18742.0,38.798,38.8267,38.7789,38.798,18742.0
2023-08-09 13:25:00,40.59,40.62,40.56,40.6,21641.0,38.798,38.8267,38.7693,38.8076,21641.0
2023-08-09 13:30:00,40.61,40.69,40.59,40.63,34531.0,38.8171,38.8936,38.798,38.8362,34531.0
2023-08-09 13:35:00,40.63,40.71,40.61,40.71,28085.0,38.8362,38.9127,38.8171,38.9127,28085.0
2023-08-09 13:40:00,40.72,40.73,40.69,40.71,34277.0,38.9223,38.9318,38.8936,38.9127,34277.0
2023-08-09 13:45:00,40.7,40.73,40.66,40.66,45153.0,38.9031,38.9318,38.8649,38.8649,45153.0
2023-08-09 13:50:00,40.66,40.71,40.65,40.69,38508.0,38.8649,38.9127,38.8553,38.8936,38508.0
2023-08-09 13:55:00,40.68,40.69,40.63,40.64,21150.0,38.884,38.8936,38.8362,38.8458,21150.0
2023-08-09 14:00:00,40.64,40.64,40.57,40.63,24275.0,38.8458,38.8458,38.7789,38.8362,24275.0
2023-08-09 14:05:00,40.63,40.65,40.61,40.62,19909.0,38.8362,38.8553,38.8171,38.8267,19909.0
2023-08-09 14:10:00,40.61,40.65,40.57,40.65,17771.0,38.8171,38.8553,38.7789,38.8553,17771.0
2023-08-09 14:15:00,40.65,40.7,40.63,40.64,38487.0,38.8553,38.9031,38.8362,38.8458,38487.0
2023-08-09 14:20:00,40.64,40.69,40.64,40.66,30769.0,38.8458,38.8936,38.8458,38.8649,30769.0
2023-08-09 14:25:00,40.67,40.69,40.6,40.6,40490.0,38.8745,38.8936,38.8076,38.8076,40490.0
2023-08-09 14:30:00,40.6,40.66,40.59,40.64,37351.0,38.8076,38.8649,38.798,38.8458,37351.0
2023-08-09 14:35:00,40.64,40.65,40.57,40.59,75401.0,38.8458,38.8553,38.7789,38.798,75401.0
2023-08-09 14:40:00,40.58,40.59,40.53,40.55,70440.0,38.7884,38.798,38.7406,38.7598,70440.0
2023-08-09 14:45:00,40.54,40.59,40.51,40.58,81186.0,38.7502,38.798,38.7215,38.7884,81186.0
2023-08-09 14:50:00,40.57,40.59,40.5,40.51,69698.0,38.7789,38.798,38.712,38.7215,69698.0
2023-08-09 14:55:00,40.5,40.58,40.5,40.56,56179.0,38.712,38.7884,38.712,38.7693,56179.0
2023-08-09 15:00:00,40.55,40.59,40.54,40.59,33316.0,38.7598,38.798,38.7502,38.798,33316.0
2023-08-09 15:05:00,40.58,40.64,40.55,40.55,56299.0,38.7884,38.8458,38.7598,38.7598,56299.0
2023-08-09 15:10:00,40.55,40.6,40.52,40.59,78441.0,38.7598,38.8076,38.7311,38.798,78441.0
2023-08-09 15:15:00,40.59,40.6,40.53,40.55,39818.0,38.798,38.8076,38.7406,38.7598,39818.0
2023-08-09 15:20:00,40.55,40.61,40.55,40.59,61522.0,38.7598,38.8171,38.7598,38.798,61522.0
2023-08-09 15:25:00,40.59,40.62,40.58,40.59,88209.0,38.798,38.8267,38.7884,38.798,88209.0
2023-08-09 15:30:00,40.6,40.6,40.5,40.55,94196.0,38.8076,38.8076,38.712,38.7598,94196.0
2023-08-09 15:35:00,40.55,40.56,40.49,40.51,98048.0,38.7598,38.7693,38.7024,38.7215,98048.0
2023-08-09 15:40:00,40.51,40.52,40.45,40.46,131769.0,38.7215,38.7311,38.6642,38.6737,131769.0
2023-08-09 15:45:00,40.46,40.51,40.41,40.45,250675.0,38.6737,38.7215,38.6259,38.6642,250675.0
2023-08-09 15:50:00,40.45,40.49,40.42,40.45,304076.0,38.6642,38.7024,38.6355,38.6642,304076.0
2023-08-09 15:55:00,40.44,40.5,40.41,40.47,501848.0,38.6546,38.712,38.6259,38.6833,501848.0
2023-08-10 09:30:00,40.37,40.63,40.35,40.53,174099.0,38.5877,38.8362,38.5686,38.7406,174099.0
2023-08-10 09:35:00,40.54,40.66,40.53,40.61,57103.0,38.7502,38.8649,38.7406,38.8171,57103.0
2023-08-10 09:40:00,40.61,40.61,40.44,40.61,52594.0,38.8171,38.8171,38.6546,38.8171,52594.0
2023-08-10 09:45:00,40.61,40.69,40.57,40.67,50748.0,38.8171,38.8936,38.7789,38.8745,50748.0
2023-08-10 09:50:00,40.68,40.72,40.62,40.68,29928.0,38.884,38.9223,38.8267,38.884,29928.0
2023-08-10 09:55:00,40.69,40.85,40.68,40.83,71203.0,38.8936,39.0465,38.884,39.0274,71203.0
2023-08-10 10:00:00,40.84,40.89,40.8,40.84,72782.0,39.037,39.0848,38.9987,39.037,72782.0
2023-08-10 10:05:00,40.84,40.86,40.77,40.79,68562.0,39.037,39.0561,38.97,38.9892,68562.0
2023-08-10 10:10:00,40.78,40.83,40.74,40.8,57922.0,38.9796,39.0274,38.9414,38.9987,57922.0
2023-08-10 10:15:00,40.79,40.84,40.75,40.81,55022.0,38.9892,39.037,38.9509,39.0083,55022.0
2023-08-10 10:20:00,40.81,40.86,40.76,40.81,65710.0,39.0083,39.0561,38.9605,39.0083,65710.0
2023-08-10 10:25:00,40.8,40.93,40.79,40.91,43605.0,38.9987,39.123,38.9892,39.1039,43605.0
2023-08-10 10:30:00,40.91,40.91,40.76,40.8,47095.0,39.1039,39.1039,38.9605,38.9987,47095.0
2023-08-10 10:35:00,40.8,40.8,40.65,40.66,40254.0,38.9987,38.9987,38.8553,38.8649,40254.0
2023-08-10 10:40:00,40.67,40.68,40.55,40.64,152460.0,38.8745,38.884,38.7598,38.8458,152460.0
2023-08-10 10:45:00,40.64,40.64,40.5,40.57,110196.0,38.8458,38.8458,38.712,38.7789,110196.0
2023-08-10 10:50:00,40.57,40.66,40.56,40.64,34105.0,38.7789,38.8649,38.7693,38.8458,34105.0
2023-08-10 10:55:00,40.65,40.7,40.59,40.61,56606.0,38.8553,38.9031,38.798,38.8171,56606.0
2023-08-10 11:00:00,40.61,40.61,40.5,40.53,53927.0,38.8171,38.8171,38.712,38.7406,53927.0
2023-08-10 11:05:00,40.52,40.62,40.5,40.57,59464.0,38.7311,38.8267,38.712,38.7789,59464.0
2023-08-10 11:10:00,40.57,40.64,40.55,40.58,38333.0,38.7789,38.8458,38.7598,38.7884,38333.0
2023-08-10 11:15:00,40.58,40.58,40.5,40.52,53491.0,38.7884,38.7884,38.712,38.7311,53491.0
2023-08-10 11:20:00,40.52,40.56,40.49,40.55,67557.0,38.7311,38.7693,38.7024,38.7598,67557.0
2023-08-10 11:25:00,40.56,40.62,40.56,40.59,49620.0,38.7693,38.8267,38.7693,38.798,49620.0
2023-08-10 11:30:00,40.58,40.59,40.53,40.59,37225.0,38.7884,38.798,38.7406,38.798,37225.0
2023-08-10 11:35:00,40.59,40.65,40.56,40.62,32927.0,38.798,38.8553,38.7693,38.8267,32927.0
2023-08-10 11:40:00,40.61,40.61,40.49,40.54,79201.0,38.8171,38.8171,38.7024,38.7502,79201.0
2023-08-10 11:45:00,40.53,40.54,40.45,40.48,89345.0,38.7406,38.7502,38.6642,38.6929,89345.0
2023-08-10 11:50:00,40.49,40.49,40.39,40.45,88899.0,38.7024,38.7024,38.6068,38.6642,88899.0
2023-08-10 11:55:00,40.45,40.58,40.44,40.57,37939.0,38.6642,38.7884,38.6546,38.7789,37939.0
2023-08-10 12:00:00,40.56,40.62,40.5,40.6,63241.0,38.7693,38.8267,38.712,38.8076,63241.0
2023-08-10 12:05:00,40.6,40.62,40.53,40.54,27249.0,38.8076,38.8267,38.7406,38.7502,27249.0
2023-08-10 12:10:00,40.54,40.54,40.44,40.44,27059.0,38.7502,38.7502,38.6546,38.6546,27059.0
2023-08-10 12:15:00,40.44,40.44,40.34,40.37,69737.0,38.6546,38.6546,38.559,38.5877,69737.0
2023-08-10 12:20:00,40.36,40.4,40.24,40.24,92374.0,38.5781,38.6164,38.4634,38.4634,92374.0
2023-08-10 12:25:00,40.23,40.26,40.16,40.24,121299.0,38.4539,38.4826,38.387,38.4634,121299.0
2023-08-10 12:30:00,40.23,40.32,40.21,40.3,45752.0,38.4539,38.5399,38.4348,38.5208,45752.0
2023-08-10 12:35:00,40.3,40.45,40.27,40.44,36512.0,38.5208,38.6642,38.4921,38.6546,36512.0
2023-08-10 12:40:00,40.44,40.44,40.37,40.4,23540.0,38.6546,38.6546,38.5877,38.6164,23540.0
2023-08-10 12:45:00,40.4,40.47,40.39,40.44,26835.0,38.6164,38.6833,38.6068,38.6546,26835.0
2023-08-10 12:50:00,40.43,40.45,40.37,40.39,45199.0,38.6451,38.6642,38.5877,38.6068,45199.0
2023-08-10 12:55:00,40.39,40.39,40.27,40.3,56092.0,38.6068,38.6068,38.4921,38.5208,56092.0
2023-08-10 13:00:00,40.3,40.39,40.28,40.38,40727.0,38.5208,38.6068,38.5017,38.5973,40727.0
2023-08-10 13:05:00,40.38,40.39,40.32,40.35,29140.0,38.5973,38.6068,38.5399,38.5686,29140.0
2023-08-10 13:10:00,40.34,40.36,40.29,40.33,36626.0,38.559,38.5781,38.5112,38.5495,36626.0
2023-08-10 13:15:00,40.33,40.35,40.2,40.23,25201.0,38.5495,38.5686,38.4252,38.4539,25201.0
2023-08-10 13:20:00,40.23,40.26,40.21,40.25,35426.0,38.4539,38.4826,38.4348,38.473,35426.0
2023-08-10 13:25:00,40.26,40.3,40.22,40.24,54871.0,38.4826,38.5208,38.4443,38.4634,54871.0
2023-08-10 13:30:00,40.24,40.25,40.19,40.25,67837.0,38.4634,38.473,38.4157,38.473,67837.0
2023-08-10 13:35:00,40.25,40.28,40.22,40.26,21839.0,38.473,38.5017,38.4443,38.4826,21839.0
2023-08-10 13:40:00,40.27,40.28,40.19,40.22,69037.0,38.4921,38.5017,38.4157,38.4443,69037.0
2023-08-10 13:45:00,40.21,40.31,40.2,40.28,22102.0,38.4348,38.5304,38.4252,38.5017,22102.0
2023-08-10 13:50:00,40.28,40.33,40.25,40.27,107024.0,38.5017,38.5495,38.473,38.4921,107024.0
2023-08-10 13:55:00,40.27,40.27,40.13,40.17,138434.0,38.4921,38.4921,38.3583,38.3965,138434.0
2023-08-10 14:00:00,40.16,40.17,40.06,40.1,120514.0,38.387,38.3965,38.2914,38.3296,120514.0
2023-08-10 14:05:00,40.1,40.22,40.07,40.2,159066.0,38.3296,38.4443,38.301,38.4252,159066.0
2023-08-10 14:10:00,40.2,40.35,40.2,40.34,61027.0,38.4252,38.5686,38.4252,38.559,61027.0
2023-08-10 14:15:00,40.34,40.4,40.31,40.33,28382.0,38.559,38.6164,38.5304,38.5495,28382.0
2023-08-10 14:20:00,40.33,40.42,40.32,40.41,37296.0,38.5495,38.6355,38.5399,38.6259,37296.0
2023-08-10 14:25:00,40.41,40.43,40.33,40.34,51488.0,38.6259,38.6451,38.5495,38.559,51488.0
2023-08-10 14:30:00,40.34,40.36,40.3,40.33,64006.0,38.559,38.5781,38.5208,38.5495,64006.0
2023-08-10 14:35:00,40.33,40.36,40.31,40.34,132507.0,38.5495,38.5781,38.5304,38.559,132507.0
2023-08-10 14:40:00,40.34,40.37,40.3,40.35,55514.0,38.559,38.5877,38.5208,38.5686,55514.0
2023-08-10 14:45:00,40.35,40.4,40.3,40.37,29048.0,38.5686,38.6164,38.5208,38.5877,29048.0
2023-08-10 14:50:00,40.37,40.43,40.35,40.42,20573.0,38.5877,38.6451,38.5686,38.6355,20573.0
2023-08-10 14:55:00,40.43,40.47,40.4,40.46,59356.0,38.6451,38.6833,38.6164,38.6737,59356.0
2023-08-10 15:00:00,40.46,40.46,40.38,40.4,63956.0,38.6737,38.6737,38.5973,38.6164,63956.0
2023-08-10 15:05:00,40.4,40.44,40.39,40.44,26358.0,38.6164,38.6546,38.6068,38.6546,26358.0
2023-08-10 15:10:00,40.44,40.44,40.39,40.4,93239.0,38.6546,38.6546,38.6068,38.6164,93239.0
2023-08-10 15:15:00,40.41,40.45,40.4,40.41,29895.0,38.6259,38.6642,38.6164,38.6259,29895.0
2023-08-10 15:20:00,40.41,40.45,40.38,40.38,44891.0,38.6259,38.6642,38.5973,38.5973,44891.0
2023-08-10 15:25:00,40.39,40.39,40.27,40.32,74479.0,38.6068,38.6068,38.4921,38.5399,74479.0
2023-08-10 15:30:00,40.32,40.36,40.29,40.31,136855.0,38.5399,38.5781,38.5112,38.5304,136855.0
2023-08-10 15:35:00,40.3,40.36,40.3,40.33,101292.0,38.5208,38.5781,38.5208,38.5495,101292.0
2023-08-10 15:40:00,40.33,40.36,40.27,40.3,87286.0,38.5495,38.5781,38.4921,38.5208,87286.0
2023-08-10 15:45:00,40.3,40.41,40.29,40.37,179980.0,38.5208,38.6259,38.5112,38.5877,179980.0
2023-08-10 15:50:00,40.36,40.4,40.34,40.39,136170.0,38.5781,38.6164,38.559,38.6068,136170.0
2023-08-10 15:55:00,40.39,40.41,40.34,40.36,269468.0,38.6068,38.6259,38.559,38.5781,269468.0
2023-08-11 09:30:00,40.26,40.53,40.22,40.52,121681.0,38.4826,38.7406,38.4443,38.7311,121681.0
2023-08-11 09:35:00,40.51,40.6,40.49,40.5,25260.0,38.7215,38.8076,38.7024,38.712,25260.0
2023-08-11 09:40:00,40.5,40.52,40.4,40.48,43317.0,38.712,38.7311,38.6164,38.6929,43317.0
2023-08-11 09:45:00,40.5,40.5,40.39,40.43,67560.0,38.712,38.712,38.6068,38.6451,67560.0
2023-08-11 09:50:00,40.43,40.54,40.42,40.46,108720.0,38.6451,38.7502,38.6355,38.6737,108720.0
2023-08-11 09:55:00,40.47,40.52,40.44,40.47,35861.0,38.6833,38.7311,38.6546,38.6833,35861.0
2023-08-11 10:00:00,40.49,40.64,40.48,40.6,73337.0,38.7024,38.8458,38.6929,38.8076,73337.0
2023-08-11 10:05:00,40.6,40.64,40.55,40.63,103945.0,38.8076,38.8458,38.7598,38.8362,103945.0
2023-08-11 10:10:00,40.62,40.68,40.5,40.65,128106.0,38.8267,38.884,38.712,38.8553,128106.0
2023-08-11 10:15:00,40.66,40.72,40.66,40.72,85904.0,38.8649,38.9223,38.8649,38.9223,85904.0
2023-08-11 10:20:00,40.72,40.74,40.67,40.69,78421.0,38.9223,38.9414,38.8745,38.8936,78421.0
2023-08-11 10:25:00,40.7,40.73,40.6,40.66,105599.0,38.9031,38.9318,38.8076,38.8649,105599.0
2023-08-11 10:30:00,40.67,40.78,40.64,40.73,116076.0,38.8745,38.9796,38.8458,38.9318,116076.0
2023-08-11 10:35:00,40.73,40.83,40.67,40.83,81463.0,38.9318,39.0274,38.8745,39.0274,81463.0
2023-08-11 10:40:00,40.83,40.84,40.7,40.76,188216.0,39.0274,39.037,38.9031,38.9605,188216.0
2023-08-11 10:45:00,40.75,40.76,40.68,40.72,39007.0,38.9509,38.9605,38.884,38.9223,39007.0
2023-08-11 10:50:00,40.71,40.73,40.58,40.6,104268.0,38.9127,38.9318,38.7884,38.8076,104268.0
2023-08-11 10:55:00,40.59,40.7,40.58,40.66,66580.0,38.798,38.9031,38.7884,38.8649,66580.0
2023-08-11 11:00:00,40.66,40.73,40.66,40.72,59708.0,38.8649,38.9318,38.8649,38.9223,59708.0
2023-08-11 11:05:00,40.73,40.74,40.59,40.6,52336.0,38.9318,38.9414,38.798,38.8076,52336.0
2023-08-11 11:10:00,40.61,40.69,40.6,40.68,51264.0,38.8171,38.8936,38.8076,38.884,51264.0
2023-08-11 11:15:00,40.68,40.73,40.67,40.73,31137.0,38.884,38.9318,38.8745,38.9318,31137.0
2023-08-11 11:20:00,40.73,40.8,40.72,40.77,42135.0,38.9318,38.9987,38.9223,38.97,42135.0
2023-08-11 11:25:00,40.77,40.78,40.68,40.69,31560.0,38.97,38.9796,38.884,38.8936,31560.0
2023-08-11 11:30:00,40.69,40.71,40.63,40.64,50415.0,38.8936,38.9127,38.8362,38.8458,50415.0
2023-08-11 11:35:00,40.64,40.71,40.63,40.66,53516.0,38.8458,38.9127,38.8362,38.8649,53516.0
2023-08-11 11:40:00,40.66,40.7,40.61,40.68,42032.0,38.8649,38.9031,38.8171,38.884,42032.0
2023-08-11 11:45:00,40.67,40.7,40.6,40.7,33501.0,38.8745,38.9031,38.8076,38.9031,33501.0
2023-08-11 11:50:00,40.7,40.74,40.67,40.73,44110.0,38.9031,38.9414,38.8745,38.9318,44110.0
2023-08-11 11:55:00,40.72,40.77,40.64,40.77,57710.0,38.9223,38.97,38.8458,38.97,57710.0
2023-08-11 12:00:00,40.77,40.79,40.69,40.73,54195.0,38.97,38.9892,38.8936,38.9318,54195.0
2023-08-11 12:05:00,40.74,40.83,40.74,40.82,49538.0,38.9414,39.0274,38.9414,39.0178,49538.0
2023-08-11 12:10:00,40.82,40.85,40.76,40.83,34937.0,39.0178,39.0465,38.9605,39.0274,34937.0
2023-08-11 12:15:00,40.83,40.85,40.78,40.8,21048.0,39.0274,39.0465,38.9796,38.9987,21048.0
2023-08-11 12:20:00,40.81,40.84,40.76,40.77,21708.0,39.0083,39.037,38.9605,38.97,21708.0
2023-08-11 12:25:00,40.76,40.77,40.69,40.76,41260.0,38.9605,38.97,38.8936,38.9605,41260.0
2023-08-11 12:30:00,40.77,40.8,40.76,40.77,32711.0,38.97,38.9987,38.9605,38.97,32711.0
2023-08-11 12:35:00,40.77,40.78,40.68,40.69,34384.0,38.97,38.9796,38.884,38.8936,34384.0
2023-08-11 12:40:00,40.69,40.69,40.58,40.61,39683.0,38.8936,38.8936,38.7884,38.8171,39683.0
2023-08-11 12:45:00,40.61,40.63,40.58,40.6,34270.0,38.8171,38.8362,38.7884,38.8076,34270.0
2023-08-11 12:50:00,40.59,40.65,40.57,40.59,32041.0,38.798,38.8553,38.7789,38.798,32041.0
2023-08-11 12:55:00,40.59,40.59,40.54,40.58,29218.0,38.798,38.798,38.7502,38.7884,29218.0
2023-08-11 13:00:00,40.58,40.58,40.51,40.55,39903.0,38.7884,38.7884,38.7215,38.7598,39903.0
2023-08-11 13:05:00,40.55,40.55,40.5,40.52,49755.0,38.7598,38.7598,38.712,38.7311,49755.0
2023-08-11 13:10:00,40.51,40.57,40.51,40.55,60266.0,38.7215,38.7789,38.7215,38.7598,60266.0
2023-08-11 13:15:00,40.55,40.57,40.51,40.54,39993.0,38.7598,38.7789,38.7215,38.7502,39993.0
2023-08-11 13:20:00,40.53,40.56,40.49,40.5,44054.0,38.7406,38.7693,38.7024,38.712,44054.0
2023-08-11 13:25:00,40.5,40.54,40.45,40.48,158192.0,38.712,38.7502,38.6642,38.6929,158192.0
2023-08-11 13:30:00,40.48,40.55,40.44,40.53,123530.0,38.6929,38.7598,38.6546,38.7406,123530.0
2023-08-11 13:35:00,40.53,40.55,40.51,40.52,27470.0,38.7406,38.7598,38.7215,38.7311,27470.0
2023-08-11 13:40:00,40.53,40.55,40.49,40.53,34211.0,38.7406,38.7598,38.7024,38.7406,34211.0
2023-08-11 13:45:00,40.54,40.56,40.51,40.54,21476.0,38.7502,38.7693,38.7215,38.7502,21476.0
2023-08-11 13:50:00,40.53,40.6,40.51,40.58,90973.0,38.7406,38.8076,38.7215,38.7884,90973.0
2023-08-11 13:55:00,40.58,40.61,40.53,40.61,35797.0,38.7884,38.8171,38.7406,38.8171,35797.0
2023-08-11 14:00:00,40.6,40.61,40.56,40.56,25050.0,38.8076,38.8171,38.7693,38.7693,25050.0
2023-08-11 14:05:00,40.55,40.58,40.51,40.55,19632.0,38.7598,38.7884,38.7215,38.7598,19632.0
2023-08-11 14:10:00,40.55,40.58,40.5,40.51,41061.0,38.7598,38.7884,38.712,38.7215,41061.0
2023-08-11 14:15:00,40.51,40.58,40.5,40.58,43100.0,38.7215,38.7884,38.712,38.7884,43100.0
2023-08-11 14:20:00,40.58,40.6,40.55,40.59,28646.0,38.7884,38.8076,38.7598,38.798,28646.0
2023-08-11 14:25:00,40.6,40.63,40.55,40.55,42654.0,38.8076,38.8362,38.7598,38.7598,42654.0
2023-08-11 14:30:00,40.55,40.6,40.53,40.54,37741.0,38.7598,38.8076,38.7406,38.7502,37741.0
2023-08-11 14:35:00,40.55,40.59,40.51,40.59,31315.0,38.7598,38.798,38.7215,38.798,31315.0
2023-08-11 14:40:00,40.59,40.59,40.53,40.57,36689.0,38.798,38.798,38.7406,38.7789,36689.0
2023-08-11 14:45:00,40.58,40.63,40.54,40.6,32850.0,38.7884,38.8362,38.7502,38.8076,32850.0
2023-08-11 14:50:00,40.61,40.62,40.58,40.6,18701.0,38.8171,38.8267,38.7884,38.8076,18701.0
2023-08-11 14:55:00,40.6,40.65,40.59,40.64,39008.0,38.8076,38.8553,38.798,38.8458,39008.0
2023-08-11 15:00:00,40.63,40.64,40.58,40.62,20662.0,38.8362,38.8458,38.7884,38.8267,20662.0
2023-08-11 15:05:00,40.61,40.63,40.59,40.59,22319.0,38.8171,38.8362,38.798,38.798,22319.0
2023-08-11 15:10:00,40.59,40.63,40.57,40.62,56562.0,38.798,38.8362,38.7789,38.8267,56562.0
2023-08-11 15:15:00,40.62,40.64,40.61,40.62,41126.0,38.8267,38.8458,38.8171,38.8267,41126.0
2023-08-11 15:20:00,40.62,40.63,40.6,40.62,40150.0,38.8267,38.8362,38.8076,38.8267,40150.0
2023-08-11 15:25:00,40.62,40.64,40.6,40.63,64351.0,38.8267,38.8458,38.8076,38.8362,64351.0
2023-08-11 15:30:00,40.63,40.65,40.61,40.63,98005.0,38.8362,38.8553,38.8171,38.8362,98005.0
2023-08-11 15:35:00,40.63,40.63,40.56,40.6,66827.0,38.8362,38.8362,38.7693,38.8076,66827.0
2023-08-11 15:40:00,40.6,40.63,40.56,40.63,52139.0,38.8076,38.8362,38.7693,38.8362,52139.0
2023-08-11 15:45:00,40.63,40.64,40.59,40.63,141821.0,38.8362,38.8458,38.798,38.8362,141821.0
2023-08-11 15:50:00,40.62,40.66,40.59,40.64,227020.0,38.8267,38.8649,38.798,38.8458,227020.0
2023-08-11 15:55:00,40.63,40.71,40.62,40.71,360818.0,38.8362,38.9127,38.8267,38.9127,360818.0
2023-08-14 09:30:00,40.58,40.73,40.23,40.39,192623.0,38.7884,38.9318,38.4539,38.6068,192623.0
2023-08-14 09:35:00,40.39,40.41,40.26,40.29,38894.0,38.6068,38.6259,38.4826,38.5112,38894.0
2023-08-14 09:40:00,40.26,40.35,40.18,40.22,83067.0,38.4826,38.5686,38.4061,38.4443,83067.0
2023-08-14 09:45:00,40.22,40.22,40.04,40.18,77903.0,38.4443,38.4443,38.2723,38.4061,77903.0
2023-08-14 09:50:00,40.17,40.32,40.16,40.2,91284.0,38.3965,38.5399,38.387,38.4252,91284.0
2023-08-14 09:55:00,40.18,40.28,40.16,40.23,74158.0,38.4061,38.5017,38.387,38.4539,74158.0
2023-08-14 10:00:00,40.23,40.29,40.19,40.27,57130.0,38.4539,38.5112,38.4157,38.4921,57130.0
2023-08-14 10:05:00,40.27,40.37,40.27,40.35,58365.0,38.4921,38.5877,38.4921,38.5686,58365.0
2023-08-14 10:10:00,40.35,40.39,40.32,40.36,49906.0,38.5686,38.6068,38.5399,38.5781,49906.0
2023-08-14 10:15:00,40.37,40.4,40.29,40.35,38381.0,38.5877,38.6164,38.5112,38.5686,38381.0
2023-08-14 10:20:00,40.36,40.39,40.32,40.33,42199.0,38.5781,38.6068,38.5399,38.5495,42199.0
2023-08-14 10:25:00,40.33,40.36,40.25,40.31,29280.0,38.5495,38.5781,38.473,38.5304,29280.0
2023-08-14 10:30:00,40.32,40.37,40.3,40.36,27283.0,38.5399,38.5877,38.5208,38.5781,27283.0
2023-08-14 10:35:00,40.35,40.35,40.25,40.32,53054.0,38.5686,38.5686,38.473,38.5399,53054.0
2023-08-14 10:40:00,40.32,40.34,40.25,40.3,28772.0,38.5399,38.559,38.473,38.5208,28772.0
2023-08-14 10:45:00,40.3,40.31,40.16,40.16,65318.0,38.5208,38.5304,38.387,38.387,65318.0
2023-08-14 10:50:00,40.16,40.27,40.14,40.2,61168.0,38.387,38.4921,38.3679,38.4252,61168.0
2023-08-14 10:55:00,40.2,40.25,40.15,40.24,38783.0,38.4252,38.473,38.3774,38.4634,38783.0
2023-08-14 11:00:00,40.23,40.25,40.13,40.22,63415.0,38.4539,38.473,38.3583,38.4443,63415.0
2023-08-14 11:05:00,40.21,40.22,40.14,40.18,49820.0,38.4348,38.4443,38.3679,38.4061,49820.0
2023-08-14 11:10:00,40.19,40.28,40.19,40.23,47073.0,38.4157,38.5017,38.4157,38.4539,47073.0
2023-08-14 11:15:00,40.23,40.3,40.23,40.29,26627.0,38.4539,38.5208,38.4539,38.5112,26627.0
2023-08-14 11:20:00,40.29,40.35,40.24,40.24,33659.0,38.5112,38.5686,38.4634,38.4634,33659.0
2023-08-14 11:25:00,40.24,40.31,40.23,40.27,33610.0,38.4634,38.5304,38.4539,38.4921,33610.0
2023-08-14 11:30:00,40.28,40.29,40.23,40.26,24491.0,38.5017,38.5112,38.4539,38.4826,24491.0
2023-08-14 11:35:00,40.27,40.33,40.27,40.33,23251.0,38.4921,38.5495,38.4921,38.5495,23251.0
2023-08-14 11:40:00,40.32,40.35,40.28,40.31,50411.0,38.5399,38.5686,38.5017,38.5304,50411.0
2023-08-14 11:45:00,40.32,40.36,40.32,40.34,18540.0,38.5399,38.5781,38.5399,38.559,18540.0
2023-08-14 11:50:00,40.34,40.45,40.34,40.41,53778.0,38.559,38.6642,38.559,38.6259,53778.0
2023-08-14 11:55:00,40.42,40.43,40.37,40.39,21306.0,38.6355,38.6451,38.5877,38.6068,21306.0
2023-08-14 12:00:00,40.39,40.46,40.39,40.44,36831.0,38.6068,38.6737,38.6068,38.6546,36831.0
2023-08-14 12:05:00,40.44,40.46,40.37,40.38,24997.0,38.6546,38.6737,38.5877,38.5973,24997.0
2023-08-14 12:10:00,40.38,40.43,40.36,40.38,36439.0,38.5973,38.6451,38.5781,38.5973,36439.0
2023-08-14 12:15:00,40.38,40.4,40.35,40.4,43223.0,38.5973,38.6164,38.5686,38.6164,43223.0
2023-08-14 12:20:00,40.4,40.45,40.38,40.42,35979.0,38.6164,38.6642,38.5973,38.6355,35979.0
2023-08-14 12:25:00,40.43,40.44,40.37,40.44,37381.0,38.6451,38.6546,38.5877,38.6546,37381.0
2023-08-14 12:30:00,40.44,40.45,40.36,40.41,35594.0,38.6546,38.6642,38.5781,38.6259,35594.0
2023-08-14 12:35:00,40.41,40.44,40.38,40.43,16574.0,38.6259,38.6546,38.5973,38.6451,16574.0
2023-08-14 12:40:00,40.43,40.44,40.36,40.42,28671.0,38.6451,38.6546,38.5781,38.6355,28671.0
2023-08-14 12:45:00,40.43,40.45,40.4,40.43,27174.0,38.6451,38.6642,38.6164,38.6451,27174.0
2023-08-14 12:50:00,40.44,40.48,40.42,40.48,42756.0,38.6546,38.6929,38.6355,38.6929,42756.0
2023-08-14 12:55:00,40.48,40.5,40.46,40.48,29922.0,38.6929,38.712,38.6737,38.6929,29922.0
2023-08-14 13:00:00,40.48,40.51,40.46,40.47,28839.0,38.6929,38.7215,38.6737,38.6833,28839.0
2023-08-14 13:05:00,40.48,40.5,40.47,40.48,24178.0,38.6929,38.712,38.6833,38.6929,24178.0
2023-08-14 13:10:00,40.48,40.52,40.45,40.5,23741.0,38.6929,38.7311,38.6642,38.712,23741.0
2023-08-14 13:15:00,40.49,40.5,40.45,40.46,25740.0,38.7024,38.712,38.6642,38.6737,25740.0
2023-08-14 13:20:00,40.46,40.48,40.44,40.46,29242.0,38.6737,38.6929,38.6546,38.6737,29242.0
2023-08-14 13:25:00,40.46,40.47,40.42,40.43,27970.0,38.6737,38.6833,38.6355,38.6451,27970.0
2023-08-14 13:30:00,40.43,40.49,40.4,40.41,27695.0,38.6451,38.7024,38.6164,38.6259,27695.0
2023-08-14 13:35:00,40.41,40.42,40.33,40.35,19312.0,38.6259,38.6355,38.5495,38.5686,19312.0
2023-08-14 13:40:00,40.36,40.38,40.33,40.35,45549.0,38.5781,38.5973,38.5495,38.5686,45549.0
2023-08-14 13:45:00,40.34,40.37,40.33,40.36,42558.0,38.559,38.5877,38.5495,38.5781,42558.0
2023-08-14 13:50:00,40.35,40.43,40.34,40.41,35029.0,38.5686,38.6451,38.559,38.6259,35029.0
2023-08-14 13:55:00,40.41,40.46,40.38,40.46,33198.0,38.6259,38.6737,38.5973,38.6737,33198.0
2023-08-14 14:00:00,40.46,40.5,40.45,40.48,23202.0,38.6737,38.712,38.6642,38.6929,23202.0
2023-08-14 14:05:00,40.48,40.5,40.42,40.44,46427.0,38.6929,38.712,38.6355,38.6546,46427.0
2023-08-14 14:10:00,40.43,40.47,40.41,40.46,33968.0,38.6451,38.6833,38.6259,38.6737,33968.0
2023-08-14 14:15:00,40.46,40.46,40.42,40.44,38928.0,38.6737,38.6737,38.6355,38.6546,38928.0
2023-08-14 14:20:00,40.44,40.47,40.44,40.46,48291.0,38.6546,38.6833,38.6546,38.6737,48291.0
2023-08-14 14:25:00,40.46,40.48,40.36,40.37,43543.0,38.6737,38.6929,38.5781,38.5877,43543.0
2023-08-14 14:30:00,40.37,40.37,40.3,40.34,33225.0,38.5877,38.5877,38.5208,38.559,33225.0
2023-08-14 14:35:00,40.35,40.38,40.29,40.32,44155.0,38.5686,38.5973,38.5112,38.5399,44155.0
2023-08-14 14:40:00,40.31,40.33,40.29,40.31,29349.0,38.5304,38.5495,38.5112,38.5304,29349.0
2023-08-14 14:45:00,40.31,40.4,40.28,40.37,61289.0,38.5304,38.6164,38.5017,38.5877,61289.0
2023-08-14 14:50:00,40.37,40.4,40.33,40.34,87359.0,38.5877,38.6164,38.5495,38.559,87359.0
2023-08-14 14:55:00,40.34,40.35,40.32,40.34,34357.0,38.559,38.5686,38.5399,38.559,34357.0
2023-08-14 15:00:00,40.34,40.35,40.31,40.33,34961.0,38.559,38.5686,38.5304,38.5495,34961.0
2023-08-14 15:05:00,40.33,40.35,40.25,40.27,68603.0,38.5495,38.5686,38.473,38.4921,68603.0
2023-08-14 15:10:00,40.26,40.33,40.24,40.32,41405.0,38.4826,38.5495,38.4634,38.5399,41405.0
2023-08-14 15:15:00,40.32,40.35,40.3,40.33,27883.0,38.5399,38.5686,38.5208,38.5495,27883.0
2023-08-14 15:20:00,40.33,40.34,40.23,40.23,74522.0,38.5495,38.559,38.4539,38.4539,74522.0
2023-08-14 15:25:00,40.23,40.27,40.21,40.25,101727.0,38.4539,38.4921,38.4348,38.473,101727.0
2023-08-14 15:30:00,40.26,40.31,40.24,40.27,112395.0,38.4826,38.5304,38.4634,38.4921,112395.0
2023-08-14 15:35:00,40.27,40.3,40.25,40.29,47558.0,38.4921,38.5208,38.473,38.5112,47558.0
2023-08-14 15:40:00,40.28,40.34,40.28,40.31,58981.0,38.5017,38.559,38.5017,38.5304,58981.0
2023-08-14 15:45:00,40.32,40.34,40.29,40.34,83131.0,38.5399,38.559,38.5112,38.559,83131.0
2023-08-14 15:50:00,40.33,40.34,40.24,40.26,117529.0,38.5495,38.559,38.4634,38.4826,117529.0
2023-08-14 15:55:00,40.26,40.32,40.25,40.32,222823.0,38.4826,38.5399,38.473,38.5399,222823.0
2023-08-15 09:30:00,39.98,40.09,39.72,39.76,197345.0,38.2149,38.3201,37.9664,38.0046,197345.0
2023-08-15 09:35:00,39.73,39.82,39.61,39.78,67026.0,37.976,38.062,37.8613,38.0238,67026.0
2023-08-15 09:40:00,39.8,39.83,39.57,39.59,99847.0,38.0429,38.0715,37.823,37.8421,99847.0
2023-08-15 09:45:00,39.58,39.63,39.33,39.41,132618.0,37.8326,37.8804,37.5936,37.6701,132618.0
2023-08-15 09:50:00,39.4,39.53,39.2,39.51,91179.0,37.6605,37.7848,37.4694,37.7657,91179.0
2023-08-15 09:55:00,39.51,39.54,39.45,39.48,48802.0,37.7657,37.7944,37.7083,37.737,48802.0
2023-08-15 10:00:00,39.48,39.53,39.44,39.5,122425.0,37.737,37.7848,37.6988,37.7561,122425.0
2023-08-15 10:05:00,39.49,39.5,39.37,39.46,107310.0,37.7466,37.7561,37.6319,37.7179,107310.0
2023-08-15 10:10:00,39.46,39.52,39.43,39.48,107132.0,37.7179,37.7752,37.6892,37.737,107132.0
2023-08-15 10:15:00,39.48,39.5,39.36,39.42,37147.0,37.737,37.7561,37.6223,37.6796,37147.0
2023-08-15 10:20:00,39.45,39.48,39.35,39.37,37363.0,37.7083,37.737,37.6127,37.6319,37363.0
2023-08-15 10:25:00,39.38,39.42,39.33,39.39,40471.0,37.6414,37.6796,37.5936,37.651,40471.0
2023-08-15 10:30:00,39.39,39.41,39.25,39.26,57283.0,37.651,37.6701,37.5172,37.5267,57283.0
2023-08-15 10:35:00,39.26,39.38,39.24,39.36,75763.0,37.5267,37.6414,37.5076,37.6223,75763.0
2023-08-15 10:40:00,39.36,39.41,39.33,39.34,57293.0,37.6223,37.6701,37.5936,37.6032,57293.0
2023-08-15 10:45:00,39.34,39.49,39.34,39.47,58079.0,37.6032,37.7466,37.6032,37.7274,58079.0
2023-08-15 10:50:00,39.46,39.54,39.44,39.5,42258.0,37.7179,37.7944,37.6988,37.7561,42258.0
2023-08-15 10:55:00,39.5,39.57,39.49,39.5,34114.0,37.7561,37.823,37.7466,37.7561,34114.0
2023-08-15 11:00:00,39.5,39.64,39.49,39.64,23972.0,37.7561,37.8899,37.7466,37.8899,23972.0
2023-08-15 11:05:00,39.63,39.7,39.62,39.68,43360.0,37.8804,37.9473,37.8708,37.9282,43360.0
2023-08-15 11:10:00,39.68,39.7,39.65,39.68,28604.0,37.9282,37.9473,37.8995,37.9282,28604.0
2023-08-15 11:15:00,39.68,39.68,39.64,39.67,44223.0,37.9282,37.9282,37.8899,37.9186,44223.0
2023-08-15 11:20:00,39.67,39.68,39.56,39.59,22920.0,37.9186,37.9282,37.8135,37.8421,22920.0
2023-08-15 11:25:00,39.6,39.67,39.57,39.67,21180.0,37.8517,37.9186,37.823,37.9186,21180.0
2023-08-15 11:30:00,39.67,39.73,39.65,39.68,26844.0,37.9186,37.976,37.8995,37.9282,26844.0
2023-08-15 11:35:00,39.67,39.69,39.63,39.65,25396.0,37.9186,37.9377,37.8804,37.8995,25396.0
2023-08-15 11:40:00,39.64,39.65,39.59,39.6,22150.0,37.8899,37.8995,37.8421,37.8517,22150.0
2023-08-15 11:45:00,39.6,39.65,39.57,39.63,20044.0,37.8517,37.8995,37.823,37.8804,20044.0
2023-08-15 11:50:00,39.62,39.65,39.58,39.59,22806.0,37.8708,37.8995,37.8326,37.8421,22806.0
2023-08-15 11:55:00,39.59,39.61,39.56,39.61,22968.0,37.8421,37.8613,37.8135,37.8613,22968.0
2023-08-15 12:00:00,39.62,39.63,39.58,39.6,12452.0,37.8708,37.8804,37.8326,37.8517,12452.0
2023-08-15 12:05:00,39.6,39.6,39.5,39.51,25963.0,37.8517,37.8517,37.7561,37.7657,25963.0
2023-08-15 12:10:00,39.51,39.55,39.49,39.53,23359.0,37.7657,37.8039,37.7466,37.7848,23359.0
2023-08-15 12:15:00,39.54,39.62,39.53,39.59,34216.0,37.7944,37.8708,37.7848,37.8421,34216.0
2023-08-15 12:20:00,39.59,39.62,39.56,39.58,24804.0,37.8421,37.8708,37.8135,37.8326,24804.0
2023-08-15 12:25:00,39.58,39.6,39.55,39.6,16384.0,37.8326,37.8517,37.8039,37.8517,16384.0
2023-08-15 12:30:00,39.6,39.62,39.58,39.62,25768.0,37.8517,37.8708,37.8326,37.8708,25768.0
2023-08-15 12:35:00,39.62,39.62,39.57,39.61,30232.0,37.8708,37.8708,37.823,37.8613,30232.0
2023-08-15 12:40:00,39.61,39.61,39.51,39.54,35111.0,37.8613,37.8613,37.7657,37.7944,35111.0
2023-08-15 12:45:00,39.54,39.57,39.52,39.53,24801.0,37.7944,37.823,37.7752,37.7848,24801.0
2023-08-15 12:50:00,39.53,39.6,39.51,39.58,33461.0,37.7848,37.8517,37.7657,37.8326,33461.0
2023-08-15 12:55:00,39.58,39.64,39.56,39.63,19983.0,37.8326,37.8899,37.8135,37.8804,19983.0
2023-08-15 13:00:00,39.63,39.63,39.55,39.57,38591.0,37.8804,37.8804,37.8039,37.823,38591.0
2023-08-15 13:05:00,39.57,39.62,39.55,39.62,33435.0,37.823,37.8708,37.8039,37.8708,33435.0
2023-08-15 13:10:00,39.62,39.69,39.61,39.67,23441.0,37.8708,37.9377,37.8613,37.9186,23441.0
2023-08-15 13:15:00,39.66,39.68,39.64,39.66,27114.0,37.9091,37.9282,37.8899,37.9091,27114.0
2023-08-15 13:20:00,39.66,39.67,39.62,39.66,26551.0,37.9091,37.9186,37.8708,37.9091,26551.0
2023-08-15 13:25:00,39.65,39.66,39.62,39.65,109260.0,37.8995,37.9091,37.8708,37.8995,109260.0
2023-08-15 13:30:00,39.66,39.66,39.56,39.6,37607.0,37.9091,37.9091,37.8135,37.8517,37607.0
2023-08-15 13:35:00,39.6,39.62,39.55,39.61,65524.0,37.8517,37.8708,37.8039,37.8613,65524.0
2023-08-15 13:40:00,39.61,39.65,39.56,39.57,62596.0,37.8613,37.8995,37.8135,37.823,62596.0
2023-08-15 13:45:00,39.56,39.6,39.55,39.57,16505.0,37.8135,37.8517,37.8039,37.823,16505.0
2023-08-15 13:50:00,39.57,39.58,39.54,39.56,20956.0,37.823,37.8326,37.7944,37.8135,20956.0
2023-08-15 13:55:00,39.57,39.6,39.52,39.59,20280.0,37.823,37.8517,37.7752,37.8421,20280.0
2023-08-15 14:00:00,39.59,39.61,39.57,39.57,21676.0,37.8421,37.8613,37.823,37.823,21676.0
2023-08-15 14:05:00,39.57,39.59,39.54,39.55,26377.0,37.823,37.8421,37.7944,37.8039,26377.0
2023-08-15 14:10:00,39.56,39.63,39.55,39.6,35187.0,37.8135,37.8804,37.8039,37.8517,35187.0
2023-08-15 14:15:00,39.59,39.6,39.56,39.59,26917.0,37.8421,37.8517,37.8135,37.8421,26917.0
2023-08-15 14:20:00,39.59,39.62,39.57,39.59,15621.0,37.8421,37.8708,37.823,37.8421,15621.0
2023-08-15 14:25:00,39.59,39.63,39.58,39.62,32267.0,37.8421,37.8804,37.8326,37.8708,32267.0
2023-08-15 14:30:00,39.62,39.66,39.62,39.63,28453.0,37.8708,37.9091,37.8708,37.8804,28453.0
2023-08-15 14:35:00,39.62,39.66,39.6,39.66,37661.0,37.8708,37.9091,37.8517,37.9091,37661.0
2023-08-15 14:40:00,39.65,39.67,39.63,39.64,24611.0,37.8995,37.9186,37.8804,37.8899,24611.0
2023-08-15 14:45:00,39.64,39.67,39.63,39.65,47319.0,37.8899,37.9186,37.8804,37.8995,47319.0
2023-08-15 14:50:00,39.64,39.65,39.62,39.65,33527.0,37.8899,37.8995,37.8708,37.8995,33527.0
2023-08-15 14:55:00,39.65,39.65,39.61,39.62,29377.0,37.8995,37.8995,37.8613,37.8708,29377.0
2023-08-15 15:00:00,39.62,39.7,39.62,39.66,38734.0,37.8708,37.9473,37.8708,37.9091,38734.0
2023-08-15 15:05:00,39.67,39.72,39.67,39.7,39547.0,37.9186,37.9664,37.9186,37.9473,39547.0
2023-08-15 15:10:00,39.7,39.72,39.65,39.66,37270.0,37.9473,37.9664,37.8995,37.9091,37270.0
2023-08-15 15:15:00,39.65,39.69,39.64,39.66,41580.0,37.8995,37.9377,37.8899,37.9091,41580.0
2023-08-15 15:20:00,39.67,39.67,39.6,39.62,35651.0,37.9186,37.9186,37.8517,37.8708,35651.0
2023-08-15 15:25:00,39.62,39.63,39.46,39.47,55191.0,37.8708,37.8804,37.7179,37.7274,55191.0
2023-08-15 15:30:00,39.46,39.49,39.4,39.49,98922.0,37.7179,37.7466,37.6605,37.7466,98922.0
2023-08-15 15:35:00,39.49,39.51,39.43,39.43,77861.0,37.7466,37.7657,37.6892,37.6892,77861.0
2023-08-15 15:40:00,39.44,39.45,39.41,39.41,79494.0,37.6988,37.7083,37.6701,37.6701,79494.0
2023-08-15 15:45:00,39.41,39.51,39.41,39.5,118194.0,37.6701,37.7657,37.6701,37.7561,118194.0
2023-08-15 15:50:00,39.49,39.54,39.48,39.52,158263.0,37.7466,37.7944,37.737,37.7752,158263.0
2023-08-15 15:55:00,39.51,39.59,39.46,39.48,411325.0,37.7657,37.8421,37.7179,37.737,411325.0
2023-08-16 09:30:00,39.57,39.86,39.45,39.75,105728.0,37.823,38.1002,37.7083,37.9951,105728.0
2023-08-16 09:35:00,39.74,39.9,39.73,39.75,34286.0,37.9855,38.1385,37.976,37.9951,34286.0
2023-08-16 09:40:00,39.74,39.85,39.72,39.84,41830.0,37.9855,38.0907,37.9664,38.0811,41830.0
2023-08-16 09:45:00,39.84,39.93,39.78,39.8,54452.0,38.0811,38.1671,38.0238,38.0429,54452.0
2023-08-16 09:50:00,39.8,39.84,39.74,39.76,35581.0,38.0429,38.0811,37.9855,38.0046,35581.0
2023-08-16 09:55:00,39.76,39.78,39.66,39.66,47946.0,38.0046,38.0238,37.9091,37.9091,47946.0
2023-08-16 10:00:00,39.67,39.7,39.56,39.61,38662.0,37.9186,37.9473,37.8135,37.8613,38662.0
2023-08-16 10:05:00,39.62,39.68,39.59,39.65,30069.0,37.8708,37.9282,37.8421,37.8995,30069.0
2023-08-16 10:10:00,39.65,39.74,39.64,39.65,37359.0,37.8995,37.9855,37.8899,37.8995,37359.0
2023-08-16 10:15:00,39.65,39.71,39.63,39.65,23585.0,37.8995,37.9568,37.8804,37.8995,23585.0
2023-08-16 10:20:00,39.67,39.82,39.65,39.8,307437.0,37.9186,38.062,37.8995,38.0429,307437.0
2023-08-16 10:25:00,39.8,39.94,39.73,39.8,234293.0,38.0429,38.1767,37.976,38.0429,234293.0
2023-08-16 10:30:00,39.8,39.92,39.72,39.72,238206.0,38.0429,38.1576,37.9664,37.9664,238206.0
2023-08-16 10:35:00,39.7,39.86,39.66,39.82,126077.0,37.9473,38.1002,37.9091,38.062,126077.0
2023-08-16 10:40:00,39.82,39.87,39.76,39.85,77024.0,38.062,38.1098,38.0046,38.0907,77024.0
2023-08-16 10:45:00,39.83,39.91,39.77,39.77,58732.0,38.0715,38.148,38.0142,38.0142,58732.0
2023-08-16 10:50:00,39.77,39.9,39.77,39.83,30780.0,38.0142,38.1385,38.0142,38.0715,30780.0
2023-08-16 10:55:00,39.83,39.91,39.71,39.86,171247.0,38.0715,38.148,37.9568,38.1002,171247.0
2023-08-16 11:00:00,39.87,39.89,39.81,39.88,28754.0,38.1098,38.1289,38.0524,38.1193,28754.0
2023-08-16 11:05:00,39.88,39.9,39.84,39.9,37012.0,38.1193,38.1385,38.0811,38.1385,37012.0
2023-08-16 11:10:00,39.9,39.97,39.89,39.95,47075.0,38.1385,38.2054,38.1289,38.1863,47075.0
2023-08-16 11:15:00,39.96,39.99,39.91,39.94,57132.0,38.1958,38.2245,38.148,38.1767,57132.0
2023-08-16 11:20:00,39.94,39.96,39.88,39.92,28803.0,38.1767,38.1958,38.1193,38.1576,28803.0
2023-08-16 11:25:00,39.92,39.93,39.82,39.86,27575.0,38.1576,38.1671,38.062,38.1002,27575.0
2023-08-16 11:30:00,39.86,39.87,39.79,39.86,24808.0,38.1002,38.1098,38.0333,38.1002,24808.0
2023-08-16 11:35:00,39.86,39.9,39.84,39.88,25802.0,38.1002,38.1385,38.0811,38.1193,25802.0
2023-08-16 11:40:00,39.88,39.91,39.8,39.82,24133.0,38.1193,38.148,38.0429,38.062,24133.0
2023-08-16 11:45:00,39.82,39.83,39.78,39.79,19542.0,38.062,38.0715,38.0238,38.0333,19542.0
2023-08-16 11:50:00,39.79,39.79,39.72,39.75,42132.0,38.0333,38.0333,37.9664,37.9951,42132.0
2023-08-16 11:55:00,39.74,39.74,39.63,39.7,49260.0,37.9855,37.9855,37.8804,37.9473,49260.0
2023-08-16 12:00:00,39.7,39.77,39.67,39.73,25750.0,37.9473,38.0142,37.9186,37.976,25750.0
2023-08-16 12:05:00,39.73,39.77,39.67,39.7,29155.0,37.976,38.0142,37.9186,37.9473,29155.0
2023-08-16 12:10:00,39.7,39.7,39.62,39.67,55456.0,37.9473,37.9473,37.8708,37.9186,55456.0
2023-08-16 12:15:00,39.68,39.7,39.63,39.65,24943.0,37.9282,37.9473,37.8804,37.8995,24943.0
2023-08-16 12:20:00,39.64,39.65,39.55,39.58,55291.0,37.8899,37.8995,37.8039,37.8326,55291.0
2023-08-16 12:25:00,39.57,39.61,39.54,39.59,45732.0,37.823,37.8613,37.7944,37.8421,45732.0
2023-08-16 12:30:00,39.57,39.63,39.55,39.62,24998.0,37.823,37.8804,37.8039,37.8708,24998.0
2023-08-16 12:35:00,39.61,39.63,39.54,39.57,27758.0,37.8613,37.8804,37.7944,37.823,27758.0
2023-08-16 12:40:00,39.57,39.61,39.53,39.53,18151.0,37.823,37.8613,37.7848,37.7848,18151.0
2023-08-16 12:45:00,39.53,39.58,39.51,39.52,31236.0,37.7848,37.8326,37.7657,37.7752,31236.0
2023-08-16 12:50:00,39.52,39.54,39.5,39.51,73871.0,37.7752,37.7944,37.7561,37.7657,73871.0
2023-08-16 12:55:00,39.5,39.57,39.47,39.52,31865.0,37.7561,37.823,37.7274,37.7752,31865.0
2023-08-16 13:00:00,39.52,39.57,39.48,39.49,25541.0,37.7752,37.823,37.737,37.7466,25541.0
2023-08-16 13:05:00,39.5,39.53,39.48,39.49,115589.0,37.7561,37.7848,37.737,37.7466,115589.0
2023-08-16 13:10:00,39.5,39.5,39.41,39.44,65278.0,37.7561,37.7561,37.6701,37.6988,65278.0
2023-08-16 13:15:00,39.43,39.46,39.41,39.41,37076.0,37.6892,37.7179,37.6701,37.6701,37076.0
2023-08-16 13:20:00,39.41,39.51,39.41,39.49,38267.0,37.6701,37.7657,37.6701,37.7466,38267.0
2023-08-16 13:25:00,39.5,39.52,39.44,39.47,24358.0,37.7561,37.7752,37.6988,37.7274,24358.0
2023-08-16 13:30:00,39.48,39.52,39.46,39.5,28820.0,37.737,37.7752,37.7179,37.7561,28820.0
2023-08-16 13:35:00,39.51,39.51,39.45,39.5,53908.0,37.7657,37.7657,37.7083,37.7561,53908.0
2023-08-16 13:40:00,39.49,39.56,39.49,39.54,18717.0,37.7466,37.8135,37.7466,37.7944,18717.0
2023-08-16 13:45:00,39.54,39.64,39.53,39.63,170135.0,37.7944,37.8899,37.7848,37.8804,170135.0
2023-08-16 13:50:00,39.63,39.66,39.59,39.65,52914.0,37.8804,37.9091,37.8421,37.8995,52914.0
2023-08-16 13:55:00,39.66,39.68,39.63,39.63,30453.0,37.9091,37.9282,37.8804,37.8804,30453.0
2023-08-16 14:00:00,39.62,39.63,39.54,39.56,141833.0,37.8708,37.8804,37.7944,37.8135,141833.0
2023-08-16 14:05:00,39.56,39.6,39.55,39.59,64402.0,37.8135,37.8517,37.8039,37.8421,64402.0
2023-08-16 14:10:00,39.58,39.61,39.55,39.61,47038.0,37.8326,37.8613,37.8039,37.8613,47038.0
2023-08-16 14:15:00,39.6,39.68,39.6,39.68,40630.0,37.8517,37.9282,37.8517,37.9282,40630.0
2023-08-16 14:20:00,39.69,39.71,39.65,39.66,18402.0,37.9377,37.9568,37.8995,37.9091,18402.0
2023-08-16 14:25:00,39.66,39.66,39.6,39.66,58100.0,37.9091,37.9091,37.8517,37.9091,58100.0
2023-08-16 14:30:00,39.66,39.73,39.66,39.71,27298.0,37.9091,37.976,37.9091,37.9568,27298.0
2023-08-16 14:35:00,39.71,39.73,39.7,39.71,34211.0,37.9568,37.976,37.9473,37.9568,34211.0
2023-08-16 14:40:00,39.7,39.73,39.65,39.69,63654.0,37.9473,37.976,37.8995,37.9377,63654.0
2023-08-16 14:45:00,39.7,39.72,39.65,39.65,36608.0,37.9473,37.9664,37.8995,37.8995,36608.0
2023-08-16 14:50:00,39.66,39.66,39.6,39.61,58830.0,37.9091,37.9091,37.8517,37.8613,58830.0
2023-08-16 14:55:00,39.6,39.6,39.55,39.58,61029.0,37.8517,37.8517,37.8039,37.8326,61029.0
2023-08-16 15:00:00,39.58,39.58,39.46,39.46,136580.0,37.8326,37.8326,37.7179,37.7179,136580.0
2023-08-16 15:05:00,39.47,39.47,39.38,39.4,36365.0,37.7274,37.7274,37.6414,37.6605,36365.0
2023-08-16 15:10:00,39.4,39.43,39.27,39.31,88668.0,37.6605,37.6892,37.5363,37.5745,88668.0
2023-08-16 15:15:00,39.32,39.32,39.19,39.22,53972.0,37.5841,37.5841,37.4598,37.4885,53972.0
2023-08-16 15:20:00,39.22,39.26,39.2,39.21,117350.0,37.4885,37.5267,37.4694,37.4789,117350.0
2023-08-16 15:25:00,39.2,39.28,39.2,39.27,54271.0,37.4694,37.5458,37.4694,37.5363,54271.0
2023-08-16 15:30:00,39.27,39.37,39.27,39.37,36325.0,37.5363,37.6319,37.5363,37.6319,36325.0
2023-08-16 15:35:00,39.37,39.38,39.35,39.37,50245.0,37.6319,37.6414,37.6127,37.6319,50245.0
2023-08-16 15:40:00,39.37,39.38,39.31,39.36,63689.0,37.6319,37.6414,37.5745,37.6223,63689.0
2023-08-16 15:45:00,39.36,39.38,39.34,39.37,157966.0,37.6223,37.6414,37.6032,37.6319,157966.0
2023-08-16 15:50:00,39.36,39.41,39.3,39.33,230459.0,37.6223,37.6701,37.5649,37.5936,230459.0
2023-08-16 15:55:00,39.33,39.38,39.26,39.28,342943.0,37.5936,37.6414,37.5267,37.5458,342943.0
2023-08-17 09:30:00,40.05,40.34,40.05,40.19,198412.0,38.2818,38.559,38.2818,38.4157,198412.0
2023-08-17 09:35:00,40.21,40.22,40.02,40.12,61152.0,38.4348,38.4443,38.2532,38.3487,61152.0
2023-08-17 09:40:00,40.12,40.3,40.11,40.21,113048.0,38.3487,38.5208,38.3392,38.4348,113048.0
2023-08-17 09:45:00,40.2,40.22,39.97,39.97,66934.0,38.4252,38.4443,38.2054,38.2054,66934.0
2023-08-17 09:50:00,39.96,40.09,39.94,40.0,42407.0,38.1958,38.3201,38.1767,38.234,42407.0
2023-08-17 09:55:00,39.99,40.03,39.89,39.89,57493.0,38.2245,38.2627,38.1289,38.1289,57493.0
2023-08-17 10:00:00,39.89,39.98,39.87,39.93,50814.0,38.1289,38.2149,38.1098,38.1671,50814.0
2023-08-17 10:05:00,39.94,40.04,39.92,40.02,51164.0,38.1767,38.2723,38.1576,38.2532,51164.0
2023-08-17 10:10:00,40.02,40.11,39.96,40.04,34927.0,38.2532,38.3392,38.1958,38.2723,34927.0
2023-08-17 10:15:00,40.02,40.14,40.02,40.03,47850.0,38.2532,38.3679,38.2532,38.2627,47850.0
2023-08-17 10:20:00,40.03,40.04,39.91,39.91,52933.0,38.2627,38.2723,38.148,38.148,52933.0
2023-08-17 10:25:00,39.92,39.97,39.86,39.94,47469.0,38.1576,38.2054,38.1002,38.1767,47469.0
2023-08-17 10:30:00,39.93,40.03,39.92,39.98,35902.0,38.1671,38.2627,38.1576,38.2149,35902.0
2023-08-17 10:35:00,39.98,40.06,39.85,39.94,58944.0,38.2149,38.2914,38.0907,38.1767,58944.0
2023-08-17 10:40:00,39.92,39.95,39.84,39.87,35929.0,38.1576,38.1863,38.0811,38.1098,35929.0
2023-08-17 10:45:00,39.88,39.92,39.86,39.89,22823.0,38.1193,38.1576,38.1002,38.1289,22823.0
2023-08-17 10:50:00,39.89,39.94,39.86,39.91,24744.0,38.1289,38.1767,38.1002,38.148,24744.0
2023-08-17 10:55:00,39.91,39.91,39.75,39.78,59027.0,38.148,38.148,37.9951,38.0238,59027.0
2023-08-17 11:00:00,39.79,39.81,39.75,39.79,16710.0,38.0333,38.0524,37.9951,38.0333,16710.0
2023-08-17 11:05:00,39.79,39.85,39.77,39.8,37936.0,38.0333,38.0907,38.0142,38.0429,37936.0
2023-08-17 11:10:00,39.8,39.85,39.77,39.84,26207.0,38.0429,38.0907,38.0142,38.0811,26207.0
2023-08-17 11:15:00,39.84,39.88,39.75,39.79,44508.0,38.0811,38.1193,37.9951,38.0333,44508.0
2023-08-17 11:20:00,39.79,39.88,39.79,39.86,22346.0,38.0333,38.1193,38.0333,38.1002,22346.0
2023-08-17 11:25:00,39.85,39.85,39.75,39.79,24274.0,38.0907,38.0907,37.9951,38.0333,24274.0
2023-08-17 11:30:00,39.78,39.8,39.7,39.71,19884.0,38.0238,38.0429,37.9473,37.9568,19884.0
2023-08-17 11:35:00,39.72,39.73,39.68,39.72,26063.0,37.9664,37.976,37.9282,37.9664,26063.0
2023-08-17 11:40:00,39.71,39.75,39.68,39.7,23488.0,37.9568,37.9951,37.9282,37.9473,23488.0
2023-08-17 11:45:00,39.7,39.72,39.63,39.63,17381.0,37.9473,37.9664,37.8804,37.8804,17381.0
2023-08-17 11:50:00,39.64,39.67,39.57,39.58,20843.0,37.8899,37.9186,37.823,37.8326,20843.0
2023-08-17 11:55:00,39.58,39.66,39.57,39.64,25235.0,37.8326,37.9091,37.823,37.8899,25235.0
2023-08-17 12:00:00,39.65,39.67,39.59,39.6,15286.0,37.8995,37.9186,37.8421,37.8517,15286.0
2023-08-17 12:05:00,39.61,39.64,39.59,39.63,38008.0,37.8613,37.8899,37.8421,37.8804,38008.0
2023-08-17 12:10:00,39.63,39.66,39.53,39.54,26837.0,37.8804,37.9091,37.7848,37.7944,26837.0
2023-08-17 12:15:00,39.54,39.55,39.45,39.49,48085.0,37.7944,37.8039,37.7083,37.7466,48085.0
2023-08-17 12:20:00,39.48,39.57,39.46,39.57,39728.0,37.737,37.823,37.7179,37.823,39728.0
2023-08-17 12:25:00,39.57,39.63,39.55,39.59,26387.0,37.823,37.8804,37.8039,37.8421,26387.0
2023-08-17 12:30:00,39.59,39.61,39.54,39.57,25113.0,37.8421,37.8613,37.7944,37.823,25113.0
2023-08-17 12:35:00,39.55,39.57,39.52,39.56,15885.0,37.8039,37.823,37.7752,37.8135,15885.0
2023-08-17 12:40:00,39.55,39.61,39.55,39.61,10695.0,37.8039,37.8613,37.8039,37.8613,10695.0
2023-08-17 12:45:00,39.6,39.62,39.55,39.61,14680.0,37.8517,37.8708,37.8039,37.8613,14680.0
2023-08-17 12:50:00,39.61,39.66,39.6,39.66,13985.0,37.8613,37.9091,37.8517,37.9091,13985.0
2023-08-17 12:55:00,39.67,39.67,39.61,39.64,18507.0,37.9186,37.9186,37.8613,37.8899,18507.0
2023-08-17 13:00:00,39.64,39.65,39.57,39.58,17795.0,37.8899,37.8995,37.823,37.8326,17795.0
2023-08-17 13:05:00,39.57,39.62,39.55,39.58,26719.0,37.823,37.8708,37.8039,37.8326,26719.0
2023-08-17 13:10:00,39.58,39.64,39.55,39.64,16507.0,37.8326,37.8899,37.8039,37.8899,16507.0
2023-08-17 13:15:00,39.64,39.67,39.56,39.56,19300.0,37.8899,37.9186,37.8135,37.8135,19300.0
2023-08-17 13:20:00,39.56,39.57,39.5,39.51,18959.0,37.8135,37.823,37.7561,37.7657,18959.0
2023-08-17 13:25:00,39.52,39.52,39.4,39.42,22495.0,37.7752,37.7752,37.6605,37.6796,22495.0
2023-08-17 13:30:00,39.42,39.42,39.39,39.41,20866.0,37.6796,37.6796,37.651,37.6701,20866.0
2023-08-17 13:35:00,39.41,39.45,39.38,39.44,19960.0,37.6701,37.7083,37.6414,37.6988,19960.0
2023-08-17 13:40:00,39.44,39.47,39.37,39.43,31726.0,37.6988,37.7274,37.6319,37.6892,31726.0
2023-08-17 13:45:00,39.42,39.46,39.4,39.42,10891.0,37.6796,37.7179,37.6605,37.6796,10891.0
2023-08-17 13:50:00,39.42,39.47,39.42,39.43,23269.0,37.6796,37.7274,37.6796,37.6892,23269.0
2023-08-17 13:55:00,39.43,39.43,39.39,39.43,17642.0,37.6892,37.6892,37.651,37.6892,17642.0
2023-08-17 14:00:00,39.42,39.42,39.33,39.34,33318.0,37.6796,37.6796,37.5936,37.6032,33318.0
2023-08-17 14:05:00,39.33,39.34,39.28,39.31,31026.0,37.5936,37.6032,37.5458,37.5745,31026.0
2023-08-17 14:10:00,39.31,39.33,39.29,39.33,16880.0,37.5745,37.5936,37.5554,37.5936,16880.0
2023-08-17 14:15:00,39.33,39.34,39.25,39.27,20844.0,37.5936,37.6032,37.5172,37.5363,20844.0
2023-08-17 14:20:00,39.27,39.31,39.25,39.31,26665.0,37.5363,37.5745,37.5172,37.5745,26665.0
2023-08-17 14:25:00,39.31,39.36,39.3,39.36,19530.0,37.5745,37.6223,37.5649,37.6223,19530.0
2023-08-17 14:30:00,39.35,39.35,39.29,39.3,13630.0,37.6127,37.6127,37.5554,37.5649,13630.0
2023-08-17 14:35:00,39.29,39.32,39.28,39.31,13855.0,37.5554,37.5841,37.5458,37.5745,13855.0
2023-08-17 14:40:00,39.3,39.3,39.25,39.25,12082.0,37.5649,37.5649,37.5172,37.5172,12082.0
2023-08-17 14:45:00,39.25,39.25,39.19,39.22,55434.0,37.5172,37.5172,37.4598,37.4885,55434.0
2023-08-17 14:50:00,39.22,39.27,39.2,39.2,53012.0,37.4885,37.5363,37.4694,37.4694,53012.0
2023-08-17 14:55:00,39.2,39.2,39.13,39.2,35705.0,37.4694,37.4694,37.4025,37.4694,35705.0
2023-08-17 15:00:00,39.2,39.23,39.17,39.19,25610.0,37.4694,37.498,37.4407,37.4598,25610.0
2023-08-17 15:05:00,39.19,39.26,39.19,39.23,92309.0,37.4598,37.5267,37.4598,37.498,92309.0
2023-08-17 15:10:00,39.23,39.24,39.18,39.19,49670.0,37.498,37.5076,37.4502,37.4598,49670.0
2023-08-17 15:15:00,39.18,39.25,39.14,39.25,51172.0,37.4502,37.5172,37.412,37.5172,51172.0
2023-08-17 15:20:00,39.25,39.29,39.2,39.23,102089.0,37.5172,37.5554,37.4694,37.498,102089.0
2023-08-17 15:25:00,39.22,39.3,39.21,39.3,38099.0,37.4885,37.5649,37.4789,37.5649,38099.0
2023-08-17 15:30:00,39.3,39.31,39.23,39.26,49293.0,37.5649,37.5745,37.498,37.5267,49293.0
2023-08-17 15:35:00,39.25,39.29,39.24,39.25,40294.0,37.5172,37.5554,37.5076,37.5172,40294.0
2023-08-17 15:40:00,39.25,39.31,39.24,39.26,51220.0,37.5172,37.5745,37.5076,37.5267,51220.0
2023-08-17 15:45:00,39.26,39.3,39.22,39.23,64121.0,37.5267,37.5649,37.4885,37.498,64121.0
2023-08-17 15:50:00,39.23,39.28,39.21,39.27,95809.0,37.498,37.5458,37.4789,37.5363,95809.0
2023-08-17 15:55:00,39.27,39.3,39.22,39.27,290853.0,37.5363,37.5649,37.4885,37.5363,290853.0
2023-08-18 09:30:00,38.8,39.17,38.7,39.12,271014.0,37.087,37.4407,36.9914,37.3929,271014.0
2023-08-18 09:35:00,39.12,39.4,39.08,39.34,53702.0,37.3929,37.6605,37.3547,37.6032,53702.0
2023-08-18 09:40:00,39.34,39.41,39.25,39.41,53283.0,37.6032,37.6701,37.5172,37.6701,53283.0
2023-08-18 09:45:00,39.41,39.55,39.39,39.45,64654.0,37.6701,37.8039,37.651,37.7083,64654.0
2023-08-18 09:50:00,39.44,39.52,39.42,39.44,34646.0,37.6988,37.7752,37.6796,37.6988,34646.0
2023-08-18 09:55:00,39.44,39.46,39.26,39.3,32994.0,37.6988,37.7179,37.5267,37.5649,32994.0
2023-08-18 10:00:00,39.3,39.42,39.23,39.4,160559.0,37.5649,37.6796,37.498,37.6605,160559.0
2023-08-18 10:05:00,39.41,39.43,39.28,39.32,42223.0,37.6701,37.6892,37.5458,37.5841,42223.0
2023-08-18 10:10:00,39.3,39.36,39.27,39.32,28754.0,37.5649,37.6223,37.5363,37.5841,28754.0
2023-08-18 10:15:00,39.31,39.38,39.28,39.34,41133.0,37.5745,37.6414,37.5458,37.6032,41133.0
2023-08-18 10:20:00,39.32,39.39,39.29,39.32,33651.0,37.5841,37.651,37.5554,37.5841,33651.0
2023-08-18 10:25:00,39.32,39.35,39.12,39.12,134497.0,37.5841,37.6127,37.3929,37.3929,134497.0
2023-08-18 10:30:00,39.11,39.15,39.06,39.12,101290.0,37.3833,37.4216,37.3355,37.3929,101290.0
2023-08-18 10:35:00,39.12,39.17,39.06,39.12,77609.0,37.3929,37.4407,37.3355,37.3929,77609.0
2023-08-18 10:40:00,39.11,39.17,39.08,39.12,36045.0,37.3833,37.4407,37.3547,37.3929,36045.0
2023-08-18 10:45:00,39.12,39.12,39.07,39.1,34331.0,37.3929,37.3929,37.3451,37.3738,34331.0
2023-08-18 10:50:00,39.11,39.13,39.0,39.08,82816.0,37.3833,37.4025,37.2782,37.3547,82816.0
2023-08-18 10:55:00,39.08,39.14,39.08,39.11,36361.0,37.3547,37.412,37.3547,37.3833,36361.0
2023-08-18 11:00:00,39.11,39.19,39.09,39.18,32032.0,37.3833,37.4598,37.3642,37.4502,32032.0
2023-08-18 11:05:00,39.18,39.23,39.16,39.17,39843.0,37.4502,37.498,37.4311,37.4407,39843.0
2023-08-18 11:10:00,39.2,39.33,39.19,39.33,40855.0,37.4694,37.5936,37.4598,37.5936,40855.0
2023-08-18 11:15:00,39.33,39.36,39.29,39.3,33582.0,37.5936,37.6223,37.5554,37.5649,33582.0
2023-08-18 11:20:00,39.3,39.42,39.29,39.37,30321.0,37.5649,37.6796,37.5554,37.6319,30321.0
2023-08-18 11:25:00,39.37,39.41,39.32,39.34,36029.0,37.6319,37.6701,37.5841,37.6032,36029.0
2023-08-18 11:30:00,39.34,39.54,39.34,39.52,93344.0,37.6032,37.7944,37.6032,37.7752,93344.0
2023-08-18 11:35:00,39.52,39.58,39.47,39.48,76297.0,37.7752,37.8326,37.7274,37.737,76297.0
2023-08-18 11:40:00,39.49,39.54,39.41,39.54,28826.0,37.7466,37.7944,37.6701,37.7944,28826.0
2023-08-18 11:45:00,39.54,39.55,39.48,39.52,26925.0,37.7944,37.8039,37.737,37.7752,26925.0
2023-08-18 11:50:00,39.52,39.55,39.48,39.51,27964.0,37.7752,37.8039,37.737,37.7657,27964.0
2023-08-18 11:55:00,39.5,39.51,39.42,39.48,54518.0,37.7561,37.7657,37.6796,37.737,54518.0
2023-08-18 12:00:00,39.48,39.49,39.36,39.36,132133.0,37.737,37.7466,37.6223,37.6223,132133.0
2023-08-18 12:05:00,39.36,39.4,39.31,39.36,159448.0,37.6223,37.6605,37.5745,37.6223,159448.0
2023-08-18 12:10:00,39.37,39.4,39.29,39.4,163745.0,37.6319,37.6605,37.5554,37.6605,163745.0
2023-08-18 12:15:00,39.4,39.41,39.21,39.22,77746.0,37.6605,37.6701,37.4789,37.4885,77746.0
2023-08-18 12:20:00,39.21,39.32,39.21,39.28,85970.0,37.4789,37.5841,37.4789,37.5458,85970.0
2023-08-18 12:25:00,39.26,39.28,39.21,39.21,77772.0,37.5267,37.5458,37.4789,37.4789,77772.0
2023-08-18 12:30:00,39.22,39.29,39.17,39.18,197463.0,37.4885,37.5554,37.4407,37.4502,197463.0
2023-08-18 12:35:00,39.18,39.33,39.17,39.28,116570.0,37.4502,37.5936,37.4407,37.5458,116570.0
2023-08-18 12:40:00,39.29,39.4,39.27,39.36,120739.0,37.5554,37.6605,37.5363,37.6223,120739.0
2023-08-18 12:45:00,39.35,39.38,39.31,39.34,53407.0,37.6127,37.6414,37.5745,37.6032,53407.0
2023-08-18 12:50:00,39.34,39.37,39.3,39.32,44362.0,37.6032,37.6319,37.5649,37.5841,44362.0
2023-08-18 12:55:00,39.32,39.33,39.24,39.26,44817.0,37.5841,37.5936,37.5076,37.5267,44817.0
2023-08-18 13:00:00,39.26,39.32,39.24,39.32,42558.0,37.5267,37.5841,37.5076,37.5841,42558.0
2023-08-18 13:05:00,39.32,39.33,39.27,39.29,65392.0,37.5841,37.5936,37.5363,37.5554,65392.0
2023-08-18 13:10:00,39.3,39.31,39.2,39.21,40574.0,37.5649,37.5745,37.4694,37.4789,40574.0
2023-08-18 13:15:00,39.2,39.21,39.15,39.2,41258.0,37.4694,37.4789,37.4216,37.4694,41258.0
2023-08-18 13:20:00,39.19,39.24,39.15,39.16,66787.0,37.4598,37.5076,37.4216,37.4311,66787.0
2023-08-18 13:25:00,39.16,39.22,39.13,39.21,40900.0,37.4311,37.4885,37.4025,37.4789,40900.0
2023-08-18 13:30:00,39.21,39.25,39.19,39.24,46287.0,37.4789,37.5172,37.4598,37.5076,46287.0
2023-08-18 13:35:00,39.24,39.29,39.23,39.27,97801.0,37.5076,37.5554,37.498,37.5363,97801.0
2023-08-18 13:40:00,39.28,39.29,39.21,39.27,122211.0,37.5458,37.5554,37.4789,37.5363,122211.0
2023-08-18 13:45:00,39.27,39.34,39.25,39.32,64326.0,37.5363,37.6032,37.5172,37.5841,64326.0
2023-08-18 13:50:00,39.32,39.35,39.3,39.31,37494.0,37.5841,37.6127,37.5649,37.5745,37494.0
2023-08-18 13:55:00,39.31,39.33,39.26,39.28,38172.0,37.5745,37.5936,37.5267,37.5458,38172.0
2023-08-18 14:00:00,39.28,39.29,39.25,39.26,28889.0,37.5458,37.5554,37.5172,37.5267,28889.0
2023-08-18 14:05:00,39.27,39.29,39.24,39.25,30454.0,37.5363,37.5554,37.5076,37.5172,30454.0
2023-08-18 14:10:00,39.25,39.31,39.21,39.29,54274.0,37.5172,37.5745,37.4789,37.5554,54274.0
2023-08-18 14:15:00,39.3,39.33,39.26,39.29,40133.0,37.5649,37.5936,37.5267,37.5554,40133.0
2023-08-18 14:20:00,39.29,39.32,39.26,39.26,31540.0,37.5554,37.5841,37.5267,37.5267,31540.0
2023-08-18 14:25:00,39.26,39.29,39.25,39.26,40739.0,37.5267,37.5554,37.5172,37.5267,40739.0
2023-08-18 14:30:00,39.27,39.32,39.27,39.29,32831.0,37.5363,37.5841,37.5363,37.5554,32831.0
2023-08-18 14:35:00,39.3,39.32,39.28,39.29,14749.0,37.5649,37.5841,37.5458,37.5554,14749.0
2023-08-18 14:40:00,39.3,39.38,39.29,39.36,73797.0,37.5649,37.6414,37.5554,37.6223,73797.0
2023-08-18 14:45:00,39.36,39.38,39.3,39.31,30361.0,37.6223,37.6414,37.5649,37.5745,30361.0
2023-08-18 14:50:00,39.32,39.33,39.29,39.31,26630.0,37.5841,37.5936,37.5554,37.5745,26630.0
2023-08-18 14:55:00,39.31,39.32,39.25,39.28,43284.0,37.5745,37.5841,37.5172,37.5458,43284.0
2023-08-18 15:00:00,39.28,39.29,39.25,39.28,23808.0,37.5458,37.5554,37.5172,37.5458,23808.0
2023-08-18 15:05:00,39.27,39.31,39.25,39.25,21544.0,37.5363,37.5745,37.5172,37.5172,21544.0
2023-08-18 15:10:00,39.26,39.27,39.21,39.22,32790.0,37.5267,37.5363,37.4789,37.4885,32790.0
2023-08-18 15:15:00,39.23,39.27,39.22,39.26,24917.0,37.498,37.5363,37.4885,37.5267,24917.0
2023-08-18 15:20:00,39.26,39.29,39.22,39.23,27982.0,37.5267,37.5554,37.4885,37.498,27982.0
2023-08-18 15:25:00,39.23,39.29,39.23,39.27,34319.0,37.498,37.5554,37.498,37.5363,34319.0
2023-08-18 15:30:00,39.26,39.33,39.24,39.31,61097.0,37.5267,37.5936,37.5076,37.5745,61097.0
2023-08-18 15:35:00,39.32,39.35,39.24,39.28,83826.0,37.5841,37.6127,37.5076,37.5458,83826.0
2023-08-18 15:40:00,39.27,39.32,39.27,39.32,32089.0,37.5363,37.5841,37.5363,37.5841,32089.0
2023-08-18 15:45:00,39.32,39.44,39.31,39.43,136831.0,37.5841,37.6988,37.5745,37.6892,136831.0
2023-08-18 15:50:00,39.43,39.44,39.32,39.34,146302.0,37.6892,37.6988,37.5841,37.6032,146302.0
2023-08-18 15:55:00,39.34,39.44,39.33,39.41,221459.0,37.6032,37.6988,37.5936,37.6701,221459.0
2023-08-21 09:30:00,39.51,39.78,39.51,39.65,172263.0,37.7657,38.0238,37.7657,37.8995,172263.0
2023-08-21 09:35:00,39.65,39.75,39.61,39.72,68209.0,37.8995,37.9951,37.8613,37.9664,68209.0
2023-08-21 09:40:00,39.71,39.74,39.44,39.47,55433.0,37.9568,37.9855,37.6988,37.7274,55433.0
2023-08-21 09:45:00,39.5,39.55,39.41,39.41,206340.0,37.7561,37.8039,37.6701,37.6701,206340.0
2023-08-21 09:50:00,39.42,39.42,39.22,39.25,99767.0,37.6796,37.6796,37.4885,37.5172,99767.0
2023-08-21 09:55:00,39.24,39.31,39.19,39.24,52060.0,37.5076,37.5745,37.4598,37.5076,52060.0
2023-08-21 10:00:00,39.25,39.29,39.17,39.29,120096.0,37.5172,37.5554,37.4407,37.5554,120096.0
2023-08-21 10:05:00,39.3,39.31,39.18,39.18,87030.0,37.5649,37.5745,37.4502,37.4502,87030.0
2023-08-21 10:10:00,39.18,39.19,39.08,39.08,82241.0,37.4502,37.4598,37.3547,37.3547,82241.0
2023-08-21 10:15:00,39.09,39.1,39.0,39.04,58900.0,37.3642,37.3738,37.2782,37.3164,58900.0
2023-08-21 10:20:00,39.04,39.05,38.96,38.98,89937.0,37.3164,37.326,37.24,37.2591,89937.0
2023-08-21 10:25:00,38.96,38.97,38.84,38.86,94471.0,37.24,37.2495,37.1253,37.1444,94471.0
2023-08-21 10:30:00,38.85,38.86,38.75,38.75,99728.0,37.1348,37.1444,37.0392,37.0392,99728.0
2023-08-21 10:35:00,38.75,38.81,38.7,38.8,113232.0,37.0392,37.0966,36.9914,37.087,113232.0
2023-08-21 10:40:00,38.81,38.93,38.8,38.89,90666.0,37.0966,37.2113,37.087,37.173,90666.0
2023-08-21 10:45:00,38.89,38.96,38.84,38.93,59902.0,37.173,37.24,37.1253,37.2113,59902.0
2023-08-21 10:50:00,38.94,38.95,38.85,38.9,52955.0,37.2208,37.2304,37.1348,37.1826,52955.0
2023-08-21 10:55:00,38.9,39.0,38.86,38.98,36183.0,37.1826,37.2782,37.1444,37.2591,36183.0
2023-08-21 11:00:00,38.98,39.12,38.98,39.07,72759.0,37.2591,37.3929,37.2591,37.3451,72759.0
2023-08-21 11:05:00,39.08,39.12,39.06,39.08,44485.0,37.3547,37.3929,37.3355,37.3547,44485.0
2023-08-21 11:10:00,39.09,39.09,38.96,38.97,50685.0,37.3642,37.3642,37.24,37.2495,50685.0
2023-08-21 11:15:00,38.97,39.01,38.9,38.99,31181.0,37.2495,37.2878,37.1826,37.2686,31181.0
2023-08-21 11:20:00,38.99,39.02,38.94,38.98,33102.0,37.2686,37.2973,37.2208,37.2591,33102.0
2023-08-21 11:25:00,38.98,39.03,38.91,38.99,26490.0,37.2591,37.3069,37.1922,37.2686,26490.0
2023-08-21 11:30:00,39.0,39.01,38.94,39.0,36969.0,37.2782,37.2878,37.2208,37.2782,36969.0
2023-08-21 11:35:00,39.0,39.01,38.97,38.98,31437.0,37.2782,37.2878,37.2495,37.2591,31437.0
2023-08-21 11:40:00,38.98,39.02,38.95,38.99,39690.0,37.2591,37.2973,37.2304,37.2686,39690.0
2023-08-21 11:45:00,38.98,39.01,38.9,38.91,51484.0,37.2591,37.2878,37.1826,37.1922,51484.0
2023-08-21 11:50:00,38.91,38.93,38.88,38.9,25145.0,37.1922,37.2113,37.1635,37.1826,25145.0
2023-08-21 11:55:00,38.9,38.94,38.87,38.92,19199.0,37.1826,37.2208,37.1539,37.2017,19199.0
2023-08-21 12:00:00,38.91,38.92,38.86,38.89,17426.0,37.1922,37.2017,37.1444,37.173,17426.0
2023-08-21 12:05:00,38.88,38.92,38.86,38.91,21653.0,37.1635,37.2017,37.1444,37.1922,21653.0
2023-08-21 12:10:00,38.9,38.91,38.85,38.85,26259.0,37.1826,37.1922,37.1348,37.1348,26259.0
2023-08-21 12:15:00,38.86,38.87,38.82,38.84,36468.0,37.1444,37.1539,37.1061,37.1253,36468.0
2023-08-21 12:20:00,38.83,38.91,38.83,38.9,40568.0,37.1157,37.1922,37.1157,37.1826,40568.0
2023-08-21 12:25:00,38.91,38.92,38.87,38.88,24480.0,37.1922,37.2017,37.1539,37.1635,24480.0
2023-08-21 12:30:00,38.88,38.88,38.76,38.78,24612.0,37.1635,37.1635,37.0488,37.0679,24612.0
2023-08-21 12:35:00,38.78,38.81,38.76,38.8,46616.0,37.0679,37.0966,37.0488,37.087,46616.0
2023-08-21 12:40:00,38.79,38.85,38.77,38.83,48882.0,37.0775,37.1348,37.0583,37.1157,48882.0
2023-08-21 12:45:00,38.83,38.83,38.76,38.77,35008.0,37.1157,37.1157,37.0488,37.0583,35008.0
2023-08-21 12:50:00,38.77,38.78,38.72,38.75,47382.0,37.0583,37.0679,37.0106,37.0392,47382.0
2023-08-21 12:55:00,38.76,38.82,38.76,38.8,42534.0,37.0488,37.1061,37.0488,37.087,42534.0
2023-08-21 13:00:00,38.81,38.85,38.75,38.76,36681.0,37.0966,37.1348,37.0392,37.0488,36681.0
2023-08-21 13:05:00,38.76,38.88,38.75,38.83,30328.0,37.0488,37.1635,37.0392,37.1157,30328.0
2023-08-21 13:10:00,38.83,38.85,38.8,38.82,23674.0,37.1157,37.1348,37.087,37.1061,23674.0
2023-08-21 13:15:00,38.82,38.83,38.76,38.79,19635.0,37.1061,37.1157,37.0488,37.0775,19635.0
2023-08-21 13:20:00,38.8,38.86,38.79,38.85,30426.0,37.087,37.1444,37.0775,37.1348,30426.0
2023-08-21 13:25:00,38.86,38.87,38.84,38.87,28133.0,37.1444,37.1539,37.1253,37.1539,28133.0
2023-08-21 13:30:00,38.87,38.88,38.83,38.84,30716.0,37.1539,37.1635,37.1157,37.1253,30716.0
2023-08-21 13:35:00,38.85,38.86,38.8,38.81,31892.0,37.1348,37.1444,37.087,37.0966,31892.0
2023-08-21 13:40:00,38.81,38.88,38.81,38.88,36282.0,37.0966,37.1635,37.0966,37.1635,36282.0
2023-08-21 13:45:00,38.88,38.94,38.86,38.9,32607.0,37.1635,37.2208,37.1444,37.1826,32607.0
2023-08-21 13:50:00,38.9,38.91,38.85,38.9,47745.0,37.1826,37.1922,37.1348,37.1826,47745.0
2023-08-21 13:55:00,38.9,38.93,38.86,38.88,41049.0,37.1826,37.2113,37.1444,37.1635,41049.0
2023-08-21 14:00:00,38.89,38.91,38.86,38.89,12545.0,37.173,37.1922,37.1444,37.173,12545.0
2023-08-21 14:05:00,38.89,38.9,38.86,38.87,22395.0,37.173,37.1826,37.1444,37.1539,22395.0
2023-08-21 14:10:00,38.86,38.92,38.86,38.91,28821.0,37.1444,37.2017,37.1444,37.1922,28821.0
2023-08-21 14:15:00,38.91,38.92,38.87,38.89,27843.0,37.1922,37.2017,37.1539,37.173,27843.0
2023-08-21 14:20:00,38.89,38.93,38.87,38.9,37654.0,37.173,37.2113,37.1539,37.1826,37654.0
2023-08-21 14:25:00,38.89,38.94,38.89,38.91,35816.0,37.173,37.2208,37.173,37.1922,35816.0
2023-08-21 14:30:00,38.92,38.97,38.92,38.95,37632.0,37.2017,37.2495,37.2017,37.2304,37632.0
2023-08-21 14:35:00,38.95,39.0,38.94,38.99,33015.0,37.2304,37.2782,37.2208,37.2686,33015.0
2023-08-21 14:40:00,38.99,39.01,38.97,38.97,67539.0,37.2686,37.2878,37.2495,37.2495,67539.0
2023-08-21 14:45:00,38.97,39.03,38.96,39.02,66686.0,37.2495,37.3069,37.24,37.2973,66686.0
2023-08-21 14:50:00,39.02,39.02,38.98,38.99,23095.0,37.2973,37.2973,37.2591,37.2686,23095.0
2023-08-21 14:55:00,39.0,39.0,38.96,39.0,28961.0,37.2782,37.2782,37.24,37.2782,28961.0
2023-08-21 15:00:00,39.0,39.01,38.99,39.01,72368.0,37.2782,37.2878,37.2686,37.2878,72368.0
2023-08-21 15:05:00,39.01,39.05,39.0,39.04,38213.0,37.2878,37.326,37.2782,37.3164,38213.0
2023-08-21 15:10:00,39.04,39.06,39.03,39.04,46644.0,37.3164,37.3355,37.3069,37.3164,46644.0
2023-08-21 15:15:00,39.04,39.06,39.01,39.02,100060.0,37.3164,37.3355,37.2878,37.2973,100060.0
2023-08-21 15:20:00,39.02,39.07,38.99,39.07,51365.0,37.2973,37.3451,37.2686,37.3451,51365.0
2023-08-21 15:25:00,39.07,39.08,39.02,39.02,70272.0,37.3451,37.3547,37.2973,37.2973,70272.0
2023-08-21 15:30:00,39.02,39.11,39.02,39.09,57209.0,37.2973,37.3833,37.2973,37.3642,57209.0
2023-08-21 15:35:00,39.09,39.11,39.06,39.08,58723.0,37.3642,37.3833,37.3355,37.3547,58723.0
2023-08-21 15:40:00,39.08,39.11,39.08,39.09,128761.0,37.3547,37.3833,37.3547,37.3642,128761.0
2023-08-21 15:45:00,39.09,39.1,39.04,39.07,96853.0,37.3642,37.3738,37.3164,37.3451,96853.0
2023-08-21 15:50:00,39.08,39.11,39.06,39.08,201800.0,37.3547,37.3833,37.3355,37.3547,201800.0
2023-08-21 15:55:00,39.09,39.1,38.98,39.0,454761.0,37.3642,37.3738,37.2591,37.2782,454761.0
2023-08-22 09:30:00,39.11,39.12,38.84,39.03,150869.0,37.3833,37.3929,37.1253,37.3069,150869.0
2023-08-22 09:35:00,39.04,39.06,38.9,38.98,52562.0,37.3164,37.3355,37.1826,37.2591,52562.0
2023-08-22 09:40:00,38.97,38.99,38.85,38.95,80432.0,37.2495,37.2686,37.1348,37.2304,80432.0
2023-08-22 09:45:00,38.94,39.01,38.9,38.91,100646.0,37.2208,37.2878,37.1826,37.1922,100646.0
2023-08-22 09:50:00,38.91,38.97,38.87,38.88,41485.0,37.1922,37.2495,37.1539,37.1635,41485.0
2023-08-22 09:55:00,38.88,38.98,38.86,38.94,38741.0,37.1635,37.2591,37.1444,37.2208,38741.0
2023-08-22 10:00:00,38.95,39.0,38.92,38.96,65280.0,37.2304,37.2782,37.2017,37.24,65280.0
2023-08-22 10:05:00,38.96,38.99,38.87,38.88,31326.0,37.24,37.2686,37.1539,37.1635,31326.0
2023-08-22 10:10:00,38.87,38.99,38.87,38.91,34542.0,37.1539,37.2686,37.1539,37.1922,34542.0
2023-08-22 10:15:00,38.91,38.98,38.9,38.95,37694.0,37.1922,37.2591,37.1826,37.2304,37694.0
2023-08-22 10:20:00,38.94,38.98,38.88,38.88,22235.0,37.2208,37.2591,37.1635,37.1635,22235.0
2023-08-22 10:25:00,38.88,38.93,38.87,38.93,24767.0,37.1635,37.2113,37.1539,37.2113,24767.0
2023-08-22 10:30:00,38.92,38.92,38.75,38.79,55641.0,37.2017,37.2017,37.0392,37.0775,55641.0
2023-08-22 10:35:00,38.78,38.84,38.77,38.81,31975.0,37.0679,37.1253,37.0583,37.0966,31975.0
2023-08-22 10:40:00,38.8,38.81,38.76,38.77,27870.0,37.087,37.0966,37.0488,37.0583,27870.0
2023-08-22 10:45:00,38.77,38.8,38.75,38.8,41068.0,37.0583,37.087,37.0392,37.087,41068.0
2023-08-22 10:50:00,38.8,38.81,38.74,38.76,33974.0,37.087,37.0966,37.0297,37.0488,33974.0
2023-08-22 10:55:00,38.76,38.76,38.7,38.73,38877.0,37.0488,37.0488,36.9914,37.0201,38877.0
2023-08-22 11:00:00,38.73,38.76,38.71,38.72,54915.0,37.0201,37.0488,37.001,37.0106,54915.0
2023-08-22 11:05:00,38.72,38.76,38.68,38.71,45993.0,37.0106,37.0488,36.9723,37.001,45993.0
2023-08-22 11:10:00,38.72,38.78,38.68,38.75,47211.0,37.0106,37.0679,36.9723,37.0392,47211.0
2023-08-22 11:15:00,38.76,38.78,38.72,38.74,56187.0,37.0488,37.0679,37.0106,37.0297,56187.0
2023-08-22 11:20:00,38.74,38.78,38.73,38.78,45509.0,37.0297,37.0679,37.0201,37.0679,45509.0
2023-08-22 11:25:00,38.77,38.82,38.73,38.8,47380.0,37.0583,37.1061,37.0201,37.087,47380.0
2023-08-22 11:30:00,38.8,38.84,38.77,38.84,29402.0,37.087,37.1253,37.0583,37.1253,29402.0
2023-08-22 11:35:00,38.83,38.84,38.77,38.8,62888.0,37.1157,37.1253,37.0583,37.087,62888.0
2023-08-22 11:40:00,38.8,38.84,38.79,38.83,36540.0,37.087,37.1253,37.0775,37.1157,36540.0
2023-08-22 11:45:00,38.84,38.86,38.8,38.86,33042.0,37.1253,37.1444,37.087,37.1444,33042.0
2023-08-22 11:50:00,38.86,38.87,38.8,38.8,59235.0,37.1444,37.1539,37.087,37.087,59235.0
2023-08-22 11:55:00,38.8,38.82,38.74,38.75,47572.0,37.087,37.1061,37.0297,37.0392,47572.0
2023-08-22 12:00:00,38.74,38.77,38.72,38.74,77178.0,37.0297,37.0583,37.0106,37.0297,77178.0
2023-08-22 12:05:00,38.74,38.76,38.72,38.72,33932.0,37.0297,37.0488,37.0106,37.0106,33932.0
2023-08-22 12:10:00,38.72,38.73,38.66,38.66,35948.0,37.0106,37.0201,36.9532,36.9532,35948.0
2023-08-22 12:15:00,38.65,38.69,38.64,38.69,32101.0,36.9436,36.9819,36.9341,36.9819,32101.0
2023-08-22 12:20:00,38.69,38.71,38.66,38.71,47561.0,36.9819,37.001,36.9532,37.001,47561.0
2023-08-22 12:25:00,38.71,38.75,38.67,38.75,50207.0,37.001,37.0392,36.9628,37.0392,50207.0
2023-08-22 12:30:00,38.75,38.77,38.69,38.69,72837.0,37.0392,37.0583,36.9819,36.9819,72837.0
2023-08-22 12:35:00,38.7,38.72,38.66,38.72,19587.0,36.9914,37.0106,36.9532,37.0106,19587.0
2023-08-22 12:40:00,38.71,38.77,38.69,38.75,32243.0,37.001,37.0583,36.9819,37.0392,32243.0
2023-08-22 12:45:00,38.76,38.78,38.73,38.73,35054.0,37.0488,37.0679,37.0201,37.0201,35054.0
2023-08-22 12:50:00,38.74,38.8,38.74,38.75,27295.0,37.0297,37.087,37.0297,37.0392,27295.0
2023-08-22 12:55:00,38.75,38.77,38.69,38.7,31853.0,37.0392,37.0583,36.9819,36.9914,31853.0
2023-08-22 13:00:00,38.69,38.7,38.62,38.64,46131.0,36.9819,36.9914,36.915,36.9341,46131.0
2023-08-22 13:05:00,38.64,38.66,38.58,38.66,35960.0,36.9341,36.9532,36.8767,36.9532,35960.0
2023-08-22 13:10:00,38.66,38.68,38.6,38.62,31413.0,36.9532,36.9723,36.8959,36.915,31413.0
2023-08-22 13:15:00,38.61,38.62,38.55,38.57,33556.0,36.9054,36.915,36.8481,36.8672,33556.0
2023-08-22 13:20:00,38.57,38.61,38.56,38.6,21250.0,36.8672,36.9054,36.8576,36.8959,21250.0
2023-08-22 13:25:00,38.59,38.62,38.56,38.62,12860.0,36.8863,36.915,36.8576,36.915,12860.0
2023-08-22 13:30:00,38.62,38.62,38.58,38.61,21615.0,36.915,36.915,36.8767,36.9054,21615.0
2023-08-22 13:35:00,38.62,38.63,38.55,38.56,62307.0,36.915,36.9245,36.8481,36.8576,62307.0
2023-08-22 13:40:00,38.55,38.56,38.5,38.5,45405.0,36.8481,36.8576,36.8003,36.8003,45405.0
2023-08-22 13:45:00,38.5,38.52,38.45,38.46,77602.0,36.8003,36.8194,36.7525,36.762,77602.0
2023-08-22 13:50:00,38.46,38.48,38.41,38.41,82058.0,36.762,36.7811,36.7142,36.7142,82058.0
2023-08-22 13:55:00,38.41,38.53,38.39,38.51,334905.0,36.7142,36.8289,36.6951,36.8098,334905.0
2023-08-22 14:00:00,38.52,38.54,38.48,38.53,86750.0,36.8194,36.8385,36.7811,36.8289,86750.0
2023-08-22 14:05:00,38.53,38.62,38.53,38.61,230650.0,36.8289,36.915,36.8289,36.9054,230650.0
2023-08-22 14:10:00,38.61,38.63,38.58,38.63,126685.0,36.9054,36.9245,36.8767,36.9245,126685.0
2023-08-22 14:15:00,38.62,38.63,38.59,38.6,137205.0,36.915,36.9245,36.8863,36.8959,137205.0
2023-08-22 14:20:00,38.59,38.63,38.58,38.63,181455.0,36.8863,36.9245,36.8767,36.9245,181455.0
2023-08-22 14:25:00,38.63,38.72,38.62,38.71,84357.0,36.9245,37.0106,36.915,37.001,84357.0
2023-08-22 14:30:00,38.71,38.74,38.67,38.71,234453.0,37.001,37.0297,36.9628,37.001,234453.0
2023-08-22 14:35:00,38.71,38.77,38.71,38.76,54614.0,37.001,37.0583,37.001,37.0488,54614.0
2023-08-22 14:40:00,38.76,38.76,38.66,38.66,46384.0,37.0488,37.0488,36.9532,36.9532,46384.0
2023-08-22 14:45:00,38.66,38.7,38.63,38.65,34994.0,36.9532,36.9914,36.9245,36.9436,34994.0
2023-08-22 14:50:00,38.65,38.67,38.6,38.61,34218.0,36.9436,36.9628,36.8959,36.9054,34218.0
2023-08-22 14:55:00,38.61,38.68,38.6,38.66,52947.0,36.9054,36.9723,36.8959,36.9532,52947.0
2023-08-22 15:00:00,38.66,38.71,38.66,38.7,42055.0,36.9532,37.001,36.9532,36.9914,42055.0
2023-08-22 15:05:00,38.71,38.75,38.68,38.75,46981.0,37.001,37.0392,36.9723,37.0392,46981.0
2023-08-22 15:10:00,38.75,38.77,38.71,38.72,78198.0,37.0392,37.0583,37.001,37.0106,78198.0
2023-08-22 15:15:00,38.73,38.73,38.71,38.71,39302.0,37.0201,37.0201,37.001,37.001,39302.0
2023-08-22 15:20:00,38.71,38.75,38.7,38.73,71458.0,37.001,37.0392,36.9914,37.0201,71458.0
2023-08-22 15:25:00,38.73,38.73,38.67,38.71,53845.0,37.0201,37.0201,36.9628,37.001,53845.0
2023-08-22 15:30:00,38.7,38.71,38.64,38.66,61444.0,36.9914,37.001,36.9341,36.9532,61444.0
2023-08-22 15:35:00,38.66,38.67,38.59,38.61,84946.0,36.9532,36.9628,36.8863,36.9054,84946.0
2023-08-22 15:40:00,38.6,38.6,38.53,38.55,119634.0,36.8959,36.8959,36.8289,36.8481,119634.0
2023-08-22 15:45:00,38.54,38.59,38.53,38.58,130409.0,36.8385,36.8863,36.8289,36.8767,130409.0
2023-08-22 15:50:00,38.58,38.6,38.52,38.54,240826.0,36.8767,36.8959,36.8194,36.8385,240826.0
2023-08-22 15:55:00,38.54,38.6,38.53,38.58,445613.0,36.8385,36.8959,36.8289,36.8767,445613.0
2023-08-23 09:30:00,38.02,38.02,37.75,37.78,166959.0,36.3415,36.3415,36.0834,36.1121,166959.0
2023-08-23 09:35:00,37.8,37.97,37.69,37.94,76822.0,36.1312,36.2937,36.026,36.265,76822.0
2023-08-23 09:40:00,37.94,38.05,37.92,37.98,53527.0,36.265,36.3701,36.2459,36.3032,53527.0
2023-08-23 09:45:00,37.98,38.03,37.89,37.98,71733.0,36.3032,36.351,36.2172,36.3032,71733.0
2023-08-23 09:50:00,37.98,38.01,37.87,37.91,54553.0,36.3032,36.3319,36.1981,36.2363,54553.0
2023-08-23 09:55:00,37.93,38.03,37.91,38.0,51531.0,36.2554,36.351,36.2363,36.3223,51531.0
2023-08-23 10:00:00,38.01,38.14,37.97,38.13,93864.0,36.3319,36.4562,36.2937,36.4466,93864.0
2023-08-23 10:05:00,38.14,38.25,38.1,38.25,51051.0,36.4562,36.5613,36.4179,36.5613,51051.0
2023-08-23 10:10:00,38.23,38.35,38.19,38.34,78991.0,36.5422,36.6569,36.504,36.6473,78991.0
2023-08-23 10:15:00,38.34,38.36,38.22,38.25,119590.0,36.6473,36.6664,36.5326,36.5613,119590.0
2023-08-23 10:20:00,38.25,38.32,38.16,38.3,108925.0,36.5613,36.6282,36.4753,36.6091,108925.0
2023-08-23 10:25:00,38.31,38.36,38.27,38.32,31361.0,36.6187,36.6664,36.5804,36.6282,31361.0
2023-08-23 10:30:00,38.32,38.41,38.27,38.36,46059.0,36.6282,36.7142,36.5804,36.6664,46059.0
2023-08-23 10:35:00,38.35,38.43,38.28,38.39,44932.0,36.6569,36.7334,36.59,36.6951,44932.0
2023-08-23 10:40:00,38.39,38.52,38.32,38.5,86716.0,36.6951,36.8194,36.6282,36.8003,86716.0
2023-08-23 10:45:00,38.51,38.55,38.47,38.52,83110.0,36.8098,36.8481,36.7716,36.8194,83110.0
2023-08-23 10:50:00,38.51,38.57,38.47,38.55,50425.0,36.8098,36.8672,36.7716,36.8481,50425.0
2023-08-23 10:55:00,38.55,38.72,38.55,38.72,44837.0,36.8481,37.0106,36.8481,37.0106,44837.0
2023-08-23 11:00:00,38.71,38.81,38.71,38.75,148910.0,37.001,37.0966,37.001,37.0392,148910.0
2023-08-23 11:05:00,38.75,38.75,38.7,38.7,47188.0,37.0392,37.0392,36.9914,36.9914,47188.0
2023-08-23 11:10:00,38.7,38.72,38.61,38.65,41651.0,36.9914,37.0106,36.9054,36.9436,41651.0
2023-08-23 11:15:00,38.65,38.68,38.61,38.62,60916.0,36.9436,36.9723,36.9054,36.915,60916.0
2023-08-23 11:20:00,38.63,38.72,38.62,38.71,31223.0,36.9245,37.0106,36.915,37.001,31223.0
2023-08-23 11:25:00,38.71,38.75,38.68,38.7,30859.0,37.001,37.0392,36.9723,36.9914,30859.0
2023-08-23 11:30:00,38.71,38.74,38.67,38.68,28995.0,37.001,37.0297,36.9628,36.9723,28995.0
2023-08-23 11:35:00,38.68,38.69,38.62,38.66,43731.0,36.9723,36.9819,36.915,36.9532,43731.0
2023-08-23 11:40:00,38.67,38.69,38.63,38.66,55719.0,36.9628,36.9819,36.9245,36.9532,55719.0
2023-08-23 11:45:00,38.66,38.7,38.65,38.66,72983.0,36.9532,36.9914,36.9436,36.9532,72983.0
2023-08-23 11:50:00,38.66,38.73,38.63,38.71,44580.0,36.9532,37.0201,36.9245,37.001,44580.0
2023-08-23 11:55:00,38.71,38.71,38.66,38.69,46461.0,37.001,37.001,36.9532,36.9819,46461.0
2023-08-23 12:00:00,38.69,38.76,38.67,38.68,62586.0,36.9819,37.0488,36.9628,36.9723,62586.0
2023-08-23 12:05:00,38.68,38.74,38.64,38.72,33854.0,36.9723,37.0297,36.9341,37.0106,33854.0
2023-08-23 12:10:00,38.72,38.73,38.66,38.73,30578.0,37.0106,37.0201,36.9532,37.0201,30578.0
2023-08-23 12:15:00,38.73,38.75,38.69,38.72,20440.0,37.0201,37.0392,36.9819,37.0106,20440.0
2023-08-23 12:20:00,38.71,38.72,38.65,38.66,19829.0,37.001,37.0106,36.9436,36.9532,19829.0
2023-08-23 12:25:00,38.65,38.73,38.65,38.73,35513.0,36.9436,37.0201,36.9436,37.0201,35513.0
2023-08-23 12:30:00,38.73,38.73,38.68,38.71,20649.0,37.0201,37.0201,36.9723,37.001,20649.0
2023-08-23 12:35:00,38.71,38.77,38.7,38.75,166030.0,37.001,37.0583,36.9914,37.0392,166030.0
2023-08-23 12:40:00,38.75,38.82,38.74,38.8,90892.0,37.0392,37.1061,37.0297,37.087,90892.0
2023-08-23 12:45:00,38.79,38.81,38.76,38.78,77716.0,37.0775,37.0966,37.0488,37.0679,77716.0
2023-08-23 12:50:00,38.78,38.82,38.75,38.78,70044.0,37.0679,37.1061,37.0392,37.0679,70044.0
2023-08-23 12:55:00,38.78,38.79,38.73,38.77,41111.0,37.0679,37.0775,37.0201,37.0583,41111.0
2023-08-23 13:00:00,38.77,38.83,38.75,38.8,37797.0,37.0583,37.1157,37.0392,37.087,37797.0
2023-08-23 13:05:00,38.8,38.81,38.75,38.76,34440.0,37.087,37.0966,37.0392,37.0488,34440.0
2023-08-23 13:10:00,38.76,38.8,38.74,38.75,55672.0,37.0488,37.087,37.0297,37.0392,55672.0
2023-08-23 13:15:00,38.75,38.78,38.74,38.77,31195.0,37.0392,37.0679,37.0297,37.0583,31195.0
2023-08-23 13:20:00,38.77,38.79,38.74,38.79,26635.0,37.0583,37.0775,37.0297,37.0775,26635.0
2023-08-23 13:25:00,38.79,38.83,38.77,38.82,35036.0,37.0775,37.1157,37.0583,37.1061,35036.0
2023-08-23 13:30:00,38.83,38.84,38.79,38.8,37997.0,37.1157,37.1253,37.0775,37.087,37997.0
2023-08-23 13:35:00,38.81,38.82,38.78,38.79,18693.0,37.0966,37.1061,37.0679,37.0775,18693.0
2023-08-23 13:40:00,38.79,38.8,38.76,38.77,20655.0,37.0775,37.087,37.0488,37.0583,20655.0
2023-08-23 13:45:00,38.76,38.8,38.75,38.77,35462.0,37.0488,37.087,37.0392,37.0583,35462.0
2023-08-23 13:50:00,38.77,38.79,38.72,38.73,31835.0,37.0583,37.0775,37.0106,37.0201,31835.0
2023-08-23 13:55:00,38.73,38.77,38.73,38.75,18033.0,37.0201,37.0583,37.0201,37.0392,18033.0
2023-08-23 14:00:00,38.76,38.82,38.75,38.76,28531.0,37.0488,37.1061,37.0392,37.0488,28531.0
2023-08-23 14:05:00,38.77,38.89,38.76,38.89,77734.0,37.0583,37.173,37.0488,37.173,77734.0
2023-08-23 14:10:00,38.89,38.93,38.83,38.86,82427.0,37.173,37.2113,37.1157,37.1444,82427.0
2023-08-23 14:15:00,38.86,38.9,38.8,38.8,57769.0,37.1444,37.1826,37.087,37.087,57769.0
2023-08-23 14:20:00,38.8,38.81,38.74,38.8,64511.0,37.087,37.0966,37.0297,37.087,64511.0
2023-08-23 14:25:00,38.8,38.81,38.75,38.77,44344.0,37.087,37.0966,37.0392,37.0583,44344.0
2023-08-23 14:30:00,38.78,38.81,38.75,38.79,30563.0,37.0679,37.0966,37.0392,37.0775,30563.0
2023-08-23 14:35:00,38.79,38.79,38.71,38.73,40276.0,37.0775,37.0775,37.001,37.0201,40276.0
2023-08-23 14:40:00,38.73,38.75,38.7,38.71,28031.0,37.0201,37.0392,36.9914,37.001,28031.0
2023-08-23 14:45:00,38.71,38.75,38.69,38.75,44318.0,37.001,37.0392,36.9819,37.0392,44318.0
2023-08-23 14:50:00,38.75,38.75,38.72,38.73,37916.0,37.0392,37.0392,37.0106,37.0201,37916.0
2023-08-23 14:55:00,38.73,38.75,38.7,38.72,29214.0,37.0201,37.0392,36.9914,37.0106,29214.0
2023-08-23 15:00:00,38.72,38.76,38.69,38.76,78642.0,37.0106,37.0488,36.9819,37.0488,78642.0
2023-08-23 15:05:00,38.76,38.76,38.68,38.69,40761.0,37.0488,37.0488,36.9723,36.9819,40761.0
2023-08-23 15:10:00,38.69,38.71,38.65,38.66,33032.0,36.9819,37.001,36.9436,36.9532,33032.0
2023-08-23 15:15:00,38.67,38.7,38.65,38.66,38033.0,36.9628,36.9914,36.9436,36.9532,38033.0
2023-08-23 15:20:00,38.66,38.66,38.59,38.61,40654.0,36.9532,36.9532,36.8863,36.9054,40654.0
2023-08-23 15:25:00,38.61,38.69,38.6,38.68,44643.0,36.9054,36.9819,36.8959,36.9723,44643.0
2023-08-23 15:30:00,38.68,38.69,38.63,38.69,50635.0,36.9723,36.9819,36.9245,36.9819,50635.0
2023-08-23 15:35:00,38.69,38.7,38.66,38.69,59658.0,36.9819,36.9914,36.9532,36.9819,59658.0
2023-08-23 15:40:00,38.69,38.75,38.68,38.75,78203.0,36.9819,37.0392,36.9723,37.0392,78203.0
2023-08-23 15:45:00,38.75,38.76,38.71,38.72,111108.0,37.0392,37.0488,37.001,37.0106,111108.0
2023-08-23 15:50:00,38.71,38.72,38.65,38.7,195091.0,37.001,37.0106,36.9436,36.9914,195091.0
2023-08-23 15:55:00,38.7,38.73,38.64,38.73,335034.0,36.9914,37.0201,36.9341,37.0201,335034.0
2023-08-24 09:30:00,38.5,38.53,38.39,38.53,72332.0,36.8003,36.8289,36.6951,36.8289,72332.0
2023-08-24 09:35:00,38.51,38.53,38.29,38.3,51426.0,36.8098,36.8289,36.5995,36.6091,51426.0
2023-08-24 09:40:00,38.27,38.28,38.13,38.2,74398.0,36.5804,36.59,36.4466,36.5135,74398.0
2023-08-24 09:45:00,38.19,38.4,38.15,38.39,64407.0,36.504,36.7047,36.4657,36.6951,64407.0
2023-08-24 09:50:00,38.38,38.58,38.34,38.56,52126.0,36.6856,36.8767,36.6473,36.8576,52126.0
2023-08-24 09:55:00,38.58,38.82,38.57,38.8,53089.0,36.8767,37.1061,36.8672,37.087,53089.0
2023-08-24 10:00:00,38.8,38.85,38.75,38.76,51474.0,37.087,37.1348,37.0392,37.0488,51474.0
2023-08-24 10:05:00,38.76,38.83,38.73,38.76,30116.0,37.0488,37.1157,37.0201,37.0488,30116.0
2023-08-24 10:10:00,38.76,38.76,38.64,38.76,167315.0,37.0488,37.0488,36.9341,37.0488,167315.0
2023-08-24 10:15:00,38.75,38.83,38.71,38.82,39902.0,37.0392,37.1157,37.001,37.1061,39902.0
2023-08-24 10:20:00,38.82,38.9,38.79,38.79,40797.0,37.1061,37.1826,37.0775,37.0775,40797.0
2023-08-24 10:25:00,38.78,38.81,38.73,38.77,44315.0,37.0679,37.0966,37.0201,37.0583,44315.0
2023-08-24 10:30:00,38.77,38.8,38.73,38.77,42699.0,37.0583,37.087,37.0201,37.0583,42699.0
2023-08-24 10:35:00,38.77,38.86,38.74,38.85,104174.0,37.0583,37.1444,37.0297,37.1348,104174.0
2023-08-24 10:40:00,38.85,38.89,38.74,38.78,33785.0,37.1348,37.173,37.0297,37.0679,33785.0
2023-08-24 10:45:00,38.76,38.77,38.71,38.73,28115.0,37.0488,37.0583,37.001,37.0201,28115.0
2023-08-24 10:50:00,38.71,38.75,38.68,38.72,23715.0,37.001,37.0392,36.9723,37.0106,23715.0
2023-08-24 10:55:00,38.72,38.75,38.68,38.72,25854.0,37.0106,37.0392,36.9723,37.0106,25854.0
2023-08-24 11:00:00,38.72,38.73,38.6,38.68,39135.0,37.0106,37.0201,36.8959,36.9723,39135.0
2023-08-24 11:05:00,38.68,38.7,38.55,38.61,21964.0,36.9723,36.9914,36.8481,36.9054,21964.0
2023-08-24 11:10:00,38.59,38.6,38.53,38.54,18552.0,36.8863,36.8959,36.8289,36.8385,18552.0
2023-08-24 11:15:00,38.52,38.56,38.49,38.56,20983.0,36.8194,36.8576,36.7907,36.8576,20983.0
2023-08-24 11:20:00,38.55,38.62,38.53,38.61,19713.0,36.8481,36.915,36.8289,36.9054,19713.0
2023-08-24 11:25:00,38.6,38.62,38.56,38.61,20280.0,36.8959,36.915,36.8576,36.9054,20280.0
2023-08-24 11:30:00,38.62,38.64,38.58,38.59,22787.0,36.915,36.9341,36.8767,36.8863,22787.0
2023-08-24 11:35:00,38.58,38.65,38.55,38.64,27989.0,36.8767,36.9436,36.8481,36.9341,27989.0
2023-08-24 11:40:00,38.65,38.66,38.61,38.61,31888.0,36.9436,36.9532,36.9054,36.9054,31888.0
2023-08-24 11:45:00,38.6,38.64,38.56,38.64,23506.0,36.8959,36.9341,36.8576,36.9341,23506.0
2023-08-24 11:50:00,38.64,38.65,38.56,38.56,21408.0,36.9341,36.9436,36.8576,36.8576,21408.0
2023-08-24 11:55:00,38.57,38.63,38.56,38.61,19689.0,36.8672,36.9245,36.8576,36.9054,19689.0
2023-08-24 12:00:00,38.62,38.71,38.61,38.67,16392.0,36.915,37.001,36.9054,36.9628,16392.0
2023-08-24 12:05:00,38.66,38.74,38.65,38.7,19624.0,36.9532,37.0297,36.9436,36.9914,19624.0
2023-08-24 12:10:00,38.71,38.81,38.68,38.81,35056.0,37.001,37.0966,36.9723,37.0966,35056.0
2023-08-24 12:15:00,38.8,38.83,38.76,38.78,36419.0,37.087,37.1157,37.0488,37.0679,36419.0
2023-08-24 12:20:00,38.8,38.85,38.8,38.84,17955.0,37.087,37.1348,37.087,37.1253,17955.0
2023-08-24 12:25:00,38.84,38.9,38.83,38.88,29874.0,37.1253,37.1826,37.1157,37.1635,29874.0
2023-08-24 12:30:00,38.88,38.89,38.84,38.85,17950.0,37.1635,37.173,37.1253,37.1348,17950.0
2023-08-24 12:35:00,38.85,38.87,38.81,38.83,16067.0,37.1348,37.1539,37.0966,37.1157,16067.0
2023-08-24 12:40:00,38.83,38.9,38.83,38.89,16740.0,37.1157,37.1826,37.1157,37.173,16740.0
2023-08-24 12:45:00,38.87,38.87,38.83,38.84,17728.0,37.1539,37.1539,37.1157,37.1253,17728.0
2023-08-24 12:50:00,38.84,38.86,38.8,38.82,17890.0,37.1253,37.1444,37.087,37.1061,17890.0
2023-08-24 12:55:00,38.82,38.82,38.77,38.78,19524.0,37.1061,37.1061,37.0583,37.0679,19524.0
2023-08-24 13:00:00,38.79,38.8,38.74,38.75,21570.0,37.0775,37.087,37.0297,37.0392,21570.0
2023-08-24 13:05:00,38.76,38.77,38.71,38.75,15302.0,37.0488,37.0583,37.001,37.0392,15302.0
2023-08-24 13:10:00,38.76,38.76,38.72,38.74,9775.0,37.0488,37.0488,37.0106,37.0297,9775.0
2023-08-24 13:15:00,38.74,38.76,38.71,38.71,9534.0,37.0297,37.0488,37.001,37.001,9534.0
2023-08-24 13:20:00,38.71,38.73,38.7,38.73,12417.0,37.001,37.0201,36.9914,37.0201,12417.0
2023-08-24 13:25:00,38.71,38.71,38.64,38.67,12667.0,37.001,37.001,36.9341,36.9628,12667.0
2023-08-24 13:30:00,38.67,38.73,38.66,38.69,18225.0,36.9628,37.0201,36.9532,36.9819,18225.0
2023-08-24 13:35:00,38.69,38.71,38.66,38.7,5613.0,36.9819,37.001,36.9532,36.9914,5613.0
2023-08-24 13:40:00,38.7,38.74,38.68,38.68,28040.0,36.9914,37.0297,36.9723,36.9723,28040.0
2023-08-24 13:45:00,38.68,38.72,38.68,38.69,15700.0,36.9723,37.0106,36.9723,36.9819,15700.0
2023-08-24 13:50:00,38.69,38.69,38.64,38.66,13175.0,36.9819,36.9819,36.9341,36.9532,13175.0
2023-08-24 13:55:00,38.67,38.68,38.63,38.66,12289.0,36.9628,36.9723,36.9245,36.9532,12289.0
2023-08-24 14:00:00,38.67,38.71,38.67,38.67,11905.0,36.9628,37.001,36.9628,36.9628,11905.0
2023-08-24 14:05:00,38.67,38.68,38.63,38.67,13141.0,36.9628,36.9723,36.9245,36.9628,13141.0
2023-08-24 14:10:00,38.66,38.69,38.64,38.69,13620.0,36.9532,36.9819,36.9341,36.9819,13620.0
2023-08-24 14:15:00,38.7,38.7,38.66,38.69,9504.0,36.9914,36.9914,36.9532,36.9819,9504.0
2023-08-24 14:20:00,38.68,38.73,38.67,38.72,10225.0,36.9723,37.0201,36.9628,37.0106,10225.0
2023-08-24 14:25:00,38.73,38.76,38.66,38.75,17452.0,37.0201,37.0488,36.9532,37.0392,17452.0
2023-08-24 14:30:00,38.75,38.76,38.73,38.74,11182.0,37.0392,37.0488,37.0201,37.0297,11182.0
2023-08-24 14:35:00,38.74,38.74,38.68,38.71,14291.0,37.0297,37.0297,36.9723,37.001,14291.0
2023-08-24 14:40:00,38.71,38.72,38.68,38.7,19665.0,37.001,37.0106,36.9723,36.9914,19665.0
2023-08-24 14:45:00,38.71,38.75,38.7,38.74,25914.0,37.001,37.0392,36.9914,37.0297,25914.0
2023-08-24 14:50:00,38.75,38.75,38.7,38.72,21189.0,37.0392,37.0392,36.9914,37.0106,21189.0
2023-08-24 14:55:00,38.71,38.73,38.68,38.69,28177.0,37.001,37.0201,36.9723,36.9819,28177.0
2023-08-24 15:00:00,38.69,38.72,38.67,38.67,33340.0,36.9819,37.0106,36.9628,36.9628,33340.0
2023-08-24 15:05:00,38.67,38.72,38.67,38.68,23893.0,36.9628,37.0106,36.9628,36.9723,23893.0
2023-08-24 15:10:00,38.68,38.71,38.68,38.71,23043.0,36.9723,37.001,36.9723,37.001,23043.0
2023-08-24 15:15:00,38.7,38.72,38.68,38.68,15656.0,36.9914,37.0106,36.9723,36.9723,15656.0
2023-08-24 15:20:00,38.69,38.71,38.61,38.61,24943.0,36.9819,37.001,36.9054,36.9054,24943.0
2023-08-24 15:25:00,38.61,38.63,38.57,38.61,35587.0,36.9054,36.9245,36.8672,36.9054,35587.0
2023-08-24 15:30:00,38.62,38.62,38.55,38.57,33150.0,36.915,36.915,36.8481,36.8672,33150.0
2023-08-24 15:35:00,38.56,38.58,38.46,38.47,57403.0,36.8576,36.8767,36.762,36.7716,57403.0
2023-08-24 15:40:00,38.47,38.49,38.42,38.45,52947.0,36.7716,36.7907,36.7238,36.7525,52947.0
2023-08-24 15:45:00,38.45,38.45,38.35,38.38,75798.0,36.7525,36.7525,36.6569,36.6856,75798.0
2023-08-24 15:50:00,38.38,38.42,38.31,38.35,156307.0,36.6856,36.7238,36.6187,36.6569,156307.0
2023-08-24 15:55:00,38.35,38.36,38.23,38.24,446961.0,36.6569,36.6664,36.5422,36.5517,446961.0
2023-08-25 09:30:00,38.52,38.66,38.27,38.32,181280.0,36.8194,36.9532,36.5804,36.6282,181280.0
2023-08-25 09:35:00,38.3,38.54,38.25,38.43,63570.0,36.6091,36.8385,36.5613,36.7334,63570.0
2023-08-25 09:40:00,38.45,38.47,38.34,38.4,44425.0,36.7525,36.7716,36.6473,36.7047,44425.0
2023-08-25 09:45:00,38.4,38.51,38.38,38.48,34916.0,36.7047,36.8098,36.6856,36.7811,34916.0
2023-08-25 09:50:00,38.49,38.51,38.37,38.39,33522.0,36.7907,36.8098,36.676,36.6951,33522.0
2023-08-25 09:55:00,38.38,38.4,38.33,38.37,25794.0,36.6856,36.7047,36.6378,36.676,25794.0
2023-08-25 10:00:00,38.39,38.45,38.28,38.41,44852.0,36.6951,36.7525,36.59,36.7142,44852.0
2023-08-25 10:05:00,38.39,38.41,38.11,38.14,69532.0,36.6951,36.7142,36.4275,36.4562,69532.0
2023-08-25 10:10:00,38.16,38.29,38.13,38.28,43242.0,36.4753,36.5995,36.4466,36.59,43242.0
2023-08-25 10:15:00,38.29,38.49,38.27,38.28,44704.0,36.5995,36.7907,36.5804,36.59,44704.0
2023-08-25 10:20:00,38.31,38.31,38.11,38.11,41085.0,36.6187,36.6187,36.4275,36.4275,41085.0
2023-08-25 10:25:00,38.1,38.15,38.01,38.04,100931.0,36.4179,36.4657,36.3319,36.3606,100931.0
2023-08-25 10:30:00,38.04,38.07,37.98,38.02,46361.0,36.3606,36.3893,36.3032,36.3415,46361.0
2023-08-25 10:35:00,38.03,38.08,37.98,38.04,70866.0,36.351,36.3988,36.3032,36.3606,70866.0
2023-08-25 10:40:00,38.03,38.1,37.92,37.93,57763.0,36.351,36.4179,36.2459,36.2554,57763.0
2023-08-25 10:45:00,37.93,37.93,37.84,37.91,32364.0,36.2554,36.2554,36.1694,36.2363,32364.0
2023-08-25 10:50:00,37.92,37.97,37.87,37.93,42476.0,36.2459,36.2937,36.1981,36.2554,42476.0
2023-08-25 10:55:00,37.93,37.99,37.87,37.88,70097.0,36.2554,36.3128,36.1981,36.2076,70097.0
2023-08-25 11:00:00,37.89,38.01,37.89,37.96,193813.0,36.2172,36.3319,36.2172,36.2841,193813.0
2023-08-25 11:05:00,37.98,38.14,37.95,38.06,60962.0,36.3032,36.4562,36.2745,36.3797,60962.0
2023-08-25 11:10:00,38.07,38.14,38.06,38.1,37761.0,36.3893,36.4562,36.3797,36.4179,37761.0
2023-08-25 11:15:00,38.1,38.15,38.09,38.14,34091.0,36.4179,36.4657,36.4084,36.4562,34091.0
2023-08-25 11:20:00,38.14,38.16,38.06,38.12,54527.0,36.4562,36.4753,36.3797,36.437,54527.0
2023-08-25 11:25:00,38.12,38.25,38.11,38.25,57172.0,36.437,36.5613,36.4275,36.5613,57172.0
2023-08-25 11:30:00,38.25,38.25,38.04,38.12,86772.0,36.5613,36.5613,36.3606,36.437,86772.0
2023-08-25 11:35:00,38.12,38.25,38.11,38.22,83297.0,36.437,36.5613,36.4275,36.5326,83297.0
2023-08-25 11:40:00,38.22,38.25,38.2,38.25,26483.0,36.5326,36.5613,36.5135,36.5613,26483.0
2023-08-25 11:45:00,38.25,38.25,38.19,38.22,35259.0,36.5613,36.5613,36.504,36.5326,35259.0
2023-08-25 11:50:00,38.23,38.28,38.18,38.24,37580.0,36.5422,36.59,36.4944,36.5517,37580.0
2023-08-25 11:55:00,38.24,38.24,38.11,38.2,42632.0,36.5517,36.5517,36.4275,36.5135,42632.0
2023-08-25 12:00:00,38.2,38.25,38.18,38.24,87469.0,36.5135,36.5613,36.4944,36.5517,87469.0
2023-08-25 12:05:00,38.25,38.27,38.21,38.27,30208.0,36.5613,36.5804,36.5231,36.5804,30208.0
2023-08-25 12:10:00,38.27,38.35,38.21,38.34,34203.0,36.5804,36.6569,36.5231,36.6473,34203.0
2023-08-25 12:15:00,38.34,38.38,38.33,38.34,31000.0,36.6473,36.6856,36.6378,36.6473,31000.0
2023-08-25 12:20:00,38.34,38.41,38.33,38.39,66846.0,36.6473,36.7142,36.6378,36.6951,66846.0
2023-08-25 12:25:00,38.39,38.45,38.38,38.41,62071.0,36.6951,36.7525,36.6856,36.7142,62071.0
2023-08-25 12:30:00,38.42,38.46,38.41,38.42,29697.0,36.7238,36.762,36.7142,36.7238,29697.0
2023-08-25 12:35:00,38.42,38.44,38.39,38.43,25799.0,36.7238,36.7429,36.6951,36.7334,25799.0
2023-08-25 12:40:00,38.43,38.44,38.36,38.36,54539.0,36.7334,36.7429,36.6664,36.6664,54539.0
2023-08-25 12:45:00,38.35,38.41,38.32,38.39,32763.0,36.6569,36.7142,36.6282,36.6951,32763.0
2023-08-25 12:50:00,38.4,38.4,38.3,38.32,27723.0,36.7047,36.7047,36.6091,36.6282,27723.0
2023-08-25 12:55:00,38.31,38.37,38.27,38.33,21421.0,36.6187,36.676,36.5804,36.6378,21421.0
2023-08-25 13:00:00,38.33,38.36,38.3,38.34,23205.0,36.6378,36.6664,36.6091,36.6473,23205.0
2023-08-25 13:05:00,38.34,38.35,38.29,38.29,24537.0,36.6473,36.6569,36.5995,36.5995,24537.0
2023-08-25 13:10:00,38.27,38.3,38.23,38.3,19731.0,36.5804,36.6091,36.5422,36.6091,19731.0
2023-08-25 13:15:00,38.3,38.31,38.11,38.13,39798.0,36.6091,36.6187,36.4275,36.4466,39798.0
2023-08-25 13:20:00,38.13,38.14,38.05,38.05,44279.0,36.4466,36.4562,36.3701,36.3701,44279.0
2023-08-25 13:25:00,38.05,38.05,37.97,38.01,34094.0,36.3701,36.3701,36.2937,36.3319,34094.0
2023-08-25 13:30:00,38.0,38.0,37.88,37.91,31355.0,36.3223,36.3223,36.2076,36.2363,31355.0
2023-08-25 13:35:00,37.9,37.96,37.89,37.95,29405.0,36.2268,36.2841,36.2172,36.2745,29405.0
2023-08-25 13:40:00,37.95,37.98,37.89,37.97,34911.0,36.2745,36.3032,36.2172,36.2937,34911.0
2023-08-25 13:45:00,37.96,37.99,37.89,37.98,28643.0,36.2841,36.3128,36.2172,36.3032,28643.0
2023-08-25 13:50:00,37.98,38.05,37.96,38.05,98000.0,36.3032,36.3701,36.2841,36.3701,98000.0
2023-08-25 13:55:00,38.05,38.15,38.04,38.14,41213.0,36.3701,36.4657,36.3606,36.4562,41213.0
2023-08-25 14:00:00,38.15,38.2,38.13,38.16,28570.0,36.4657,36.5135,36.4466,36.4753,28570.0
2023-08-25 14:05:00,38.16,38.2,38.14,38.16,28812.0,36.4753,36.5135,36.4562,36.4753,28812.0
2023-08-25 14:10:00,38.16,38.21,38.14,38.19,38990.0,36.4753,36.5231,36.4562,36.504,38990.0
2023-08-25 14:15:00,38.19,38.23,38.12,38.23,91298.0,36.504,36.5422,36.437,36.5422,91298.0
2023-08-25 14:20:00,38.23,38.26,38.21,38.24,78529.0,36.5422,36.5709,36.5231,36.5517,78529.0
2023-08-25 14:25:00,38.24,38.31,38.24,38.3,57091.0,36.5517,36.6187,36.5517,36.6091,57091.0
2023-08-25 14:30:00,38.31,38.32,38.25,38.31,52622.0,36.6187,36.6282,36.5613,36.6187,52622.0
2023-08-25 14:35:00,38.31,38.36,38.3,38.31,35154.0,36.6187,36.6664,36.6091,36.6187,35154.0
2023-08-25 14:40:00,38.31,38.34,38.27,38.28,37762.0,36.6187,36.6473,36.5804,36.59,37762.0
2023-08-25 14:45:00,38.28,38.33,38.23,38.3,47351.0,36.59,36.6378,36.5422,36.6091,47351.0
2023-08-25 14:50:00,38.3,38.32,38.27,38.31,27055.0,36.6091,36.6282,36.5804,36.6187,27055.0
2023-08-25 14:55:00,38.3,38.33,38.27,38.31,29160.0,36.6091,36.6378,36.5804,36.6187,29160.0
2023-08-25 15:00:00,38.3,38.33,38.22,38.25,55708.0,36.6091,36.6378,36.5326,36.5613,55708.0
2023-08-25 15:05:00,38.26,38.27,38.21,38.26,33554.0,36.5709,36.5804,36.5231,36.5709,33554.0
2023-08-25 15:10:00,38.26,38.29,38.24,38.28,48411.0,36.5709,36.5995,36.5517,36.59,48411.0
2023-08-25 15:15:00,38.27,38.31,38.26,38.3,24992.0,36.5804,36.6187,36.5709,36.6091,24992.0
2023-08-25 15:20:00,38.31,38.38,38.31,38.38,31501.0,36.6187,36.6856,36.6187,36.6856,31501.0
2023-08-25 15:25:00,38.38,38.38,38.32,38.35,31985.0,36.6856,36.6856,36.6282,36.6569,31985.0
2023-08-25 15:30:00,38.34,38.37,38.31,38.37,43928.0,36.6473,36.676,36.6187,36.676,43928.0
2023-08-25 15:35:00,38.37,38.38,38.26,38.29,46285.0,36.676,36.6856,36.5709,36.5995,46285.0
2023-08-25 15:40:00,38.29,38.3,38.26,38.27,35060.0,36.5995,36.6091,36.5709,36.5804,35060.0
2023-08-25 15:45:00,38.27,38.3,38.22,38.23,73678.0,36.5804,36.6091,36.5326,36.5422,73678.0
2023-08-25 15:50:00,38.22,38.23,38.13,38.15,116259.0,36.5326,36.5422,36.4466,36.4657,116259.0
2023-08-25 15:55:00,38.14,38.19,38.13,38.16,272354.0,36.4562,36.504,36.4466,36.4753,272354.0
2023-08-28 09:30:00,38.43,38.46,38.24,38.38,81152.0,36.7334,36.762,36.5517,36.6856,81152.0
2023-08-28 09:35:00,38.39,38.71,38.37,38.69,63018.0,36.6951,37.001,36.676,36.9819,63018.0
2023-08-28 09:40:00,38.7,38.82,38.69,38.79,50431.0,36.9914,37.1061,36.9819,37.0775,50431.0
2023-08-28 09:45:00,38.8,38.94,38.79,38.85,68697.0,37.087,37.2208,37.0775,37.1348,68697.0
2023-08-28 09:50:00,38.85,38.96,38.81,38.93,45614.0,37.1348,37.24,37.0966,37.2113,45614.0
2023-08-28 09:55:00,38.91,39.0,38.91,39.0,40748.0,37.1922,37.2782,37.1922,37.2782,40748.0
2023-08-28 10:00:00,38.99,39.09,38.98,38.99,90353.0,37.2686,37.3642,37.2591,37.2686,90353.0
2023-08-28 10:05:00,39.0,39.05,38.96,38.98,38725.0,37.2782,37.326,37.24,37.2591,38725.0
2023-08-28 10:10:00,38.98,38.98,38.82,38.87,39994.0,37.2591,37.2591,37.1061,37.1539,39994.0
2023-08-28 10:15:00,38.87,38.89,38.81,38.86,27938.0,37.1539,37.173,37.0966,37.1444,27938.0
2023-08-28 10:20:00,38.87,38.95,38.87,38.89,43990.0,37.1539,37.2304,37.1539,37.173,43990.0
2023-08-28 10:25:00,38.9,38.96,38.84,38.95,36862.0,37.1826,37.24,37.1253,37.2304,36862.0
2023-08-28 10:30:00,38.95,38.95,38.86,38.89,74014.0,37.2304,37.2304,37.1444,37.173,74014.0
2023-08-28 10:35:00,38.89,38.93,38.87,38.9,37819.0,37.173,37.2113,37.1539,37.1826,37819.0
2023-08-28 10:40:00,38.9,38.93,38.89,38.91,39885.0,37.1826,37.2113,37.173,37.1922,39885.0
2023-08-28 10:45:00,38.91,38.94,38.83,38.88,44224.0,37.1922,37.2208,37.1157,37.1635,44224.0
2023-08-28 10:50:00,38.88,38.89,38.72,38.73,62922.0,37.1635,37.173,37.0106,37.0201,62922.0
2023-08-28 10:55:00,38.72,38.85,38.68,38.84,58372.0,37.0106,37.1348,36.9723,37.1253,58372.0
2023-08-28 11:00:00,38.85,38.87,38.73,38.76,46782.0,37.1348,37.1539,37.0201,37.0488,46782.0
2023-08-28 11:05:00,38.76,38.78,38.74,38.77,25834.0,37.0488,37.0679,37.0297,37.0583,25834.0
2023-08-28 11:10:00,38.77,38.78,38.73,38.76,29775.0,37.0583,37.0679,37.0201,37.0488,29775.0
2023-08-28 11:15:00,38.75,38.75,38.65,38.65,26058.0,37.0392,37.0392,36.9436,36.9436,26058.0
2023-08-28 11:20:00,38.65,38.69,38.64,38.68,15933.0,36.9436,36.9819,36.9341,36.9723,15933.0
2023-08-28 11:25:00,38.67,38.7,38.61,38.67,34003.0,36.9628,36.9914,36.9054,36.9628,34003.0
2023-08-28 11:30:00,38.67,38.72,38.66,38.66,30623.0,36.9628,37.0106,36.9532,36.9532,30623.0
2023-08-28 11:35:00,38.66,38.72,38.64,38.69,23230.0,36.9532,37.0106,36.9341,36.9819,23230.0
2023-08-28 11:40:00,38.69,38.7,38.63,38.66,42741.0,36.9819,36.9914,36.9245,36.9532,42741.0
2023-08-28 11:45:00,38.66,38.67,38.59,38.62,22331.0,36.9532,36.9628,36.8863,36.915,22331.0
2023-08-28 11:50:00,38.61,38.63,38.54,38.61,31998.0,36.9054,36.9245,36.8385,36.9054,31998.0
2023-08-28 11:55:00,38.6,38.63,38.57,38.62,11239.0,36.8959,36.9245,36.8672,36.915,11239.0
2023-08-28 12:00:00,38.62,38.62,38.58,38.6,30643.0,36.915,36.915,36.8767,36.8959,30643.0
2023-08-28 12:05:00,38.61,38.63,38.57,38.61,22992.0,36.9054,36.9245,36.8672,36.9054,22992.0
2023-08-28 12:10:00,38.61,38.64,38.6,38.64,7619.0,36.9054,36.9341,36.8959,36.9341,7619.0
2023-08-28 12:15:00,38.63,38.63,38.54,38.56,19745.0,36.9245,36.9245,36.8385,36.8576,19745.0
2023-08-28 12:20:00,38.55,38.55,38.5,38.52,25025.0,36.8481,36.8481,36.8003,36.8194,25025.0
2023-08-28 12:25:00,38.52,38.57,38.49,38.52,25712.0,36.8194,36.8672,36.7907,36.8194,25712.0
2023-08-28 12:30:00,38.52,38.58,38.51,38.55,29941.0,36.8194,36.8767,36.8098,36.8481,29941.0
2023-08-28 12:35:00,38.55,38.57,38.52,38.55,23947.0,36.8481,36.8672,36.8194,36.8481,23947.0
2023-08-28 12:40:00,38.55,38.55,38.5,38.52,23581.0,36.8481,36.8481,36.8003,36.8194,23581.0
2023-08-28 12:45:00,38.51,38.58,38.5,38.55,31076.0,36.8098,36.8767,36.8003,36.8481,31076.0
2023-08-28 12:50:00,38.55,38.58,38.54,38.57,26446.0,36.8481,36.8767,36.8385,36.8672,26446.0
2023-08-28 12:55:00,38.56,38.62,38.53,38.62,37296.0,36.8576,36.915,36.8289,36.915,37296.0
2023-08-28 13:00:00,38.62,38.62,38.58,38.59,19568.0,36.915,36.915,36.8767,36.8863,19568.0
2023-08-28 13:05:00,38.6,38.67,38.58,38.58,33102.0,36.8959,36.9628,36.8767,36.8767,33102.0
2023-08-28 13:10:00,38.57,38.62,38.56,38.6,16577.0,36.8672,36.915,36.8576,36.8959,16577.0
2023-08-28 13:15:00,38.6,38.61,38.56,38.59,20773.0,36.8959,36.9054,36.8576,36.8863,20773.0
2023-08-28 13:20:00,38.59,38.62,38.59,38.59,15483.0,36.8863,36.915,36.8863,36.8863,15483.0
2023-08-28 13:25:00,38.6,38.61,38.57,38.58,16320.0,36.8959,36.9054,36.8672,36.8767,16320.0
2023-08-28 13:30:00,38.58,38.6,38.55,38.56,17018.0,36.8767,36.8959,36.8481,36.8576,17018.0
2023-08-28 13:35:00,38.55,38.57,38.51,38.51,23467.0,36.8481,36.8672,36.8098,36.8098,23467.0
2023-08-28 13:40:00,38.51,38.57,38.51,38.55,13895.0,36.8098,36.8672,36.8098,36.8481,13895.0
2023-08-28 13:45:00,38.55,38.56,38.53,38.55,10892.0,36.8481,36.8576,36.8289,36.8481,10892.0
2023-08-28 13:50:00,38.55,38.59,38.47,38.48,30034.0,36.8481,36.8863,36.7716,36.7811,30034.0
2023-08-28 13:55:00,38.47,38.47,38.38,38.43,40194.0,36.7716,36.7716,36.6856,36.7334,40194.0
2023-08-28 14:00:00,38.42,38.43,38.4,38.42,26596.0,36.7238,36.7334,36.7047,36.7238,26596.0
2023-08-28 14:05:00,38.42,38.47,38.39,38.46,33532.0,36.7238,36.7716,36.6951,36.762,33532.0
2023-08-28 14:10:00,38.47,38.47,38.41,38.44,37807.0,36.7716,36.7716,36.7142,36.7429,37807.0
2023-08-28 14:15:00,38.43,38.45,38.41,38.44,14718.0,36.7334,36.7525,36.7142,36.7429,14718.0
2023-08-28 14:20:00,38.44,38.49,38.44,38.45,15164.0,36.7429,36.7907,36.7429,36.7525,15164.0
2023-08-28 14:25:00,38.46,38.49,38.44,38.48,21809.0,36.762,36.7907,36.7429,36.7811,21809.0
2023-08-28 14:30:00,38.48,38.5,38.46,38.48,12573.0,36.7811,36.8003,36.762,36.7811,12573.0
2023-08-28 14:35:00,38.48,38.59,38.48,38.55,81338.0,36.7811,36.8863,36.7811,36.8481,81338.0
2023-08-28 14:40:00,38.55,38.57,38.52,38.55,19196.0,36.8481,36.8672,36.8194,36.8481,19196.0
2023-08-28 14:45:00,38.55,38.58,38.53,38.58,29250.0,36.8481,36.8767,36.8289,36.8767,29250.0
2023-08-28 14:50:00,38.58,38.6,38.57,38.59,21158.0,36.8767,36.8959,36.8672,36.8863,21158.0
2023-08-28 14:55:00,38.59,38.61,38.57,38.61,22905.0,36.8863,36.9054,36.8672,36.9054,22905.0
2023-08-28 15:00:00,38.61,38.64,38.61,38.62,30285.0,36.9054,36.9341,36.9054,36.915,30285.0
2023-08-28 15:05:00,38.62,38.7,38.61,38.69,38245.0,36.915,36.9914,36.9054,36.9819,38245.0
2023-08-28 15:10:00,38.69,38.69,38.62,38.62,20093.0,36.9819,36.9819,36.915,36.915,20093.0
2023-08-28 15:15:00,38.62,38.63,38.58,38.6,35046.0,36.915,36.9245,36.8767,36.8959,35046.0
2023-08-28 15:20:00,38.61,38.61,38.51,38.52,38660.0,36.9054,36.9054,36.8098,36.8194,38660.0
2023-08-28 15:25:00,38.52,38.6,38.51,38.56,73700.0,36.8194,36.8959,36.8098,36.8576,73700.0
2023-08-28 15:30:00,38.55,38.64,38.54,38.64,37734.0,36.8481,36.9341,36.8385,36.9341,37734.0
2023-08-28 15:35:00,38.63,38.66,38.62,38.63,35021.0,36.9245,36.9532,36.915,36.9245,35021.0
2023-08-28 15:40:00,38.63,38.69,38.62,38.67,55001.0,36.9245,36.9819,36.915,36.9628,55001.0
2023-08-28 15:45:00,38.68,38.79,38.67,38.72,173009.0,36.9723,37.0775,36.9628,37.0106,173009.0
2023-08-28 15:50:00,38.71,38.76,38.7,38.74,153941.0,37.001,37.0488,36.9914,37.0297,153941.0
2023-08-28 15:55:00,38.74,38.76,38.7,38.71,317899.0,37.0297,37.0488,36.9914,37.001,317899.0
2023-08-29 09:30:00,38.84,38.87,38.43,38.45,65493.0,37.1253,37.1539,36.7334,36.7525,65493.0
2023-08-29 09:35:00,38.46,38.66,38.42,38.55,23387.0,36.762,36.9532,36.7238,36.8481,23387.0
2023-08-29 09:40:00,38.54,38.65,38.52,38.59,17399.0,36.8385,36.9436,36.8194,36.8863,17399.0
2023-08-29 09:45:00,38.6,38.64,38.51,38.63,51536.0,36.8959,36.9341,36.8098,36.9245,51536.0
2023-08-29 09:50:00,38.63,38.64,38.55,38.61,28213.0,36.9245,36.9341,36.8481,36.9054,28213.0
2023-08-29 09:55:00,38.61,38.63,38.57,38.61,20070.0,36.9054,36.9245,36.8672,36.9054,20070.0
2023-08-29 10:00:00,38.62,38.72,38.58,38.62,33456.0,36.915,37.0106,36.8767,36.915,33456.0
2023-08-29 10:05:00,38.63,38.64,38.46,38.46,41392.0,36.9245,36.9341,36.762,36.762,41392.0
2023-08-29 10:10:00,38.47,38.54,38.45,38.52,32000.0,36.7716,36.8385,36.7525,36.8194,32000.0
2023-08-29 10:15:00,38.51,38.58,38.47,38.5,34705.0,36.8098,36.8767,36.7716,36.8003,34705.0
2023-08-29 10:20:00,38.5,38.51,38.42,38.44,19470.0,36.8003,36.8098,36.7238,36.7429,19470.0
2023-08-29 10:25:00,38.44,38.51,38.41,38.46,19670.0,36.7429,36.8098,36.7142,36.762,19670.0
2023-08-29 10:30:00,38.48,38.6,38.48,38.58,28165.0,36.7811,36.8959,36.7811,36.8767,28165.0
2023-08-29 10:35:00,38.58,38.62,38.51,38.54,59115.0,36.8767,36.915,36.8098,36.8385,59115.0
2023-08-29 10:40:00,38.54,38.58,38.47,38.55,32044.0,36.8385,36.8767,36.7716,36.8481,32044.0
2023-08-29 10:45:00,38.54,38.55,38.44,38.53,54012.0,36.8385,36.8481,36.7429,36.8289,54012.0
2023-08-29 10:50:00,38.53,38.6,38.52,38.54,21947.0,36.8289,36.8959,36.8194,36.8385,21947.0
2023-08-29 10:55:00,38.53,38.58,38.51,38.56,18971.0,36.8289,36.8767,36.8098,36.8576,18971.0
2023-08-29 11:00:00,38.56,38.68,38.56,38.63,55177.0,36.8576,36.9723,36.8576,36.9245,55177.0
2023-08-29 11:05:00,38.63,38.66,38.61,38.66,25873.0,36.9245,36.9532,36.9054,36.9532,25873.0
2023-08-29 11:10:00,38.65,38.71,38.64,38.71,20104.0,36.9436,37.001,36.9341,37.001,20104.0
2023-08-29 11:15:00,38.71,38.75,38.69,38.71,29613.0,37.001,37.0392,36.9819,37.001,29613.0
2023-08-29 11:20:00,38.71,38.75,38.7,38.72,21417.0,37.001,37.0392,36.9914,37.0106,21417.0
2023-08-29 11:25:00,38.72,38.76,38.7,38.73,26158.0,37.0106,37.0488,36.9914,37.0201,26158.0
2023-08-29 11:30:00,38.74,38.74,38.69,38.7,15212.0,37.0297,37.0297,36.9819,36.9914,15212.0
2023-08-29 11:35:00,38.71,38.73,38.7,38.73,8545.0,37.001,37.0201,36.9914,37.0201,8545.0
2023-08-29 11:40:00,38.72,38.74,38.69,38.7,13770.0,37.0106,37.0297,36.9819,36.9914,13770.0
2023-08-29 11:45:00,38.7,38.71,38.67,38.71,18721.0,36.9914,37.001,36.9628,37.001,18721.0
2023-08-29 11:50:00,38.7,38.75,38.69,38.72,19525.0,36.9914,37.0392,36.9819,37.0106,19525.0
2023-08-29 11:55:00,38.72,38.72,38.66,38.69,20074.0,37.0106,37.0106,36.9532,36.9819,20074.0
2023-08-29 12:00:00,38.68,38.73,38.66,38.72,26454.0,36.9723,37.0201,36.9532,37.0106,26454.0
2023-08-29 12:05:00,38.72,38.74,38.7,38.73,19015.0,37.0106,37.0297,36.9914,37.0201,19015.0
2023-08-29 12:10:00,38.73,38.78,38.72,38.76,18813.0,37.0201,37.0679,37.0106,37.0488,18813.0
2023-08-29 12:15:00,38.76,38.76,38.73,38.74,24899.0,37.0488,37.0488,37.0201,37.0297,24899.0
2023-08-29 12:20:00,38.75,38.76,38.73,38.74,19765.0,37.0392,37.0488,37.0201,37.0297,19765.0
2023-08-29 12:25:00,38.74,38.75,38.72,38.74,20741.0,37.0297,37.0392,37.0106,37.0297,20741.0
2023-08-29 12:30:00,38.75,38.75,38.72,38.73,12961.0,37.0392,37.0392,37.0106,37.0201,12961.0
2023-08-29 12:35:00,38.73,38.75,38.71,38.71,15497.0,37.0201,37.0392,37.001,37.001,15497.0
2023-08-29 12:40:00,38.71,38.73,38.68,38.71,23385.0,37.001,37.0201,36.9723,37.001,23385.0
2023-08-29 12:45:00,38.71,38.73,38.69,38.72,16885.0,37.001,37.0201,36.9819,37.0106,16885.0
2023-08-29 12:50:00,38.71,38.73,38.71,38.71,7799.0,37.001,37.0201,37.001,37.001,7799.0
2023-08-29 12:55:00,38.72,38.73,38.69,38.73,11457.0,37.0106,37.0201,36.9819,37.0201,11457.0
2023-08-29 13:00:00,38.73,38.77,38.71,38.76,18830.0,37.0201,37.0583,37.001,37.0488,18830.0
2023-08-29 13:05:00,38.76,38.78,38.73,38.77,23682.0,37.0488,37.0679,37.0201,37.0583,23682.0
2023-08-29 13:10:00,38.77,38.8,38.72,38.8,19714.0,37.0583,37.087,37.0106,37.087,19714.0
2023-08-29 13:15:00,38.8,38.8,38.75,38.8,24738.0,37.087,37.087,37.0392,37.087,24738.0
2023-08-29 13:20:00,38.8,38.84,38.77,38.82,61685.0,37.087,37.1253,37.0583,37.1061,61685.0
2023-08-29 13:25:00,38.82,38.85,38.8,38.84,25707.0,37.1061,37.1348,37.087,37.1253,25707.0
2023-08-29 13:30:00,38.84,38.85,38.8,38.84,30838.0,37.1253,37.1348,37.087,37.1253,30838.0
2023-08-29 13:35:00,38.84,38.87,38.83,38.84,37562.0,37.1253,37.1539,37.1157,37.1253,37562.0
2023-08-29 13:40:00,38.85,38.9,38.84,38.9,25989.0,37.1348,37.1826,37.1253,37.1826,25989.0
2023-08-29 13:45:00,38.89,38.92,38.88,38.88,33356.0,37.173,37.2017,37.1635,37.1635,33356.0
2023-08-29 13:50:00,38.88,38.91,38.84,38.84,57518.0,37.1635,37.1922,37.1253,37.1253,57518.0
2023-08-29 13:55:00,38.84,38.85,38.78,38.8,36675.0,37.1253,37.1348,37.0679,37.087,36675.0
2023-08-29 14:00:00,38.81,38.82,38.78,38.8,24820.0,37.0966,37.1061,37.0679,37.087,24820.0
2023-08-29 14:05:00,38.79,38.8,38.74,38.75,23718.0,37.0775,37.087,37.0297,37.0392,23718.0
2023-08-29 14:10:00,38.75,38.75,38.69,38.71,27161.0,37.0392,37.0392,36.9819,37.001,27161.0
2023-08-29 14:15:00,38.71,38.74,38.7,38.73,26593.0,37.001,37.0297,36.9914,37.0201,26593.0
2023-08-29 14:20:00,38.73,38.77,38.71,38.71,30342.0,37.0201,37.0583,37.001,37.001,30342.0
2023-08-29 14:25:00,38.72,38.73,38.68,38.72,30008.0,37.0106,37.0201,36.9723,37.0106,30008.0
2023-08-29 14:30:00,38.73,38.77,38.71,38.77,25599.0,37.0201,37.0583,37.001,37.0583,25599.0
2023-08-29 14:35:00,38.77,38.8,38.71,38.71,43212.0,37.0583,37.087,37.001,37.001,43212.0
2023-08-29 14:40:00,38.72,38.76,38.72,38.72,35001.0,37.0106,37.0488,37.0106,37.0106,35001.0
2023-08-29 14:45:00,38.72,38.75,38.72,38.74,20639.0,37.0106,37.0392,37.0106,37.0297,20639.0
2023-08-29 14:50:00,38.73,38.74,38.69,38.72,30304.0,37.0201,37.0297,36.9819,37.0106,30304.0
2023-08-29 14:55:00,38.71,38.75,38.7,38.75,86754.0,37.001,37.0392,36.9914,37.0392,86754.0
2023-08-29 15:00:00,38.74,38.76,38.72,38.75,81522.0,37.0297,37.0488,37.0106,37.0392,81522.0
2023-08-29 15:05:00,38.75,38.77,38.73,38.74,18165.0,37.0392,37.0583,37.0201,37.0297,18165.0
2023-08-29 15:10:00,38.74,38.76,38.69,38.71,44907.0,37.0297,37.0488,36.9819,37.001,44907.0
2023-08-29 15:15:00,38.71,38.74,38.69,38.73,37442.0,37.001,37.0297,36.9819,37.0201,37442.0
2023-08-29 15:20:00,38.73,38.77,38.72,38.76,21924.0,37.0201,37.0583,37.0106,37.0488,21924.0
2023-08-29 15:25:00,38.76,38.77,38.74,38.74,24199.0,37.0488,37.0583,37.0297,37.0297,24199.0
2023-08-29 15:30:00,38.74,38.74,38.67,38.68,60888.0,37.0297,37.0297,36.9628,36.9723,60888.0
2023-08-29 15:35:00,38.68,38.73,38.67,38.71,43359.0,36.9723,37.0201,36.9628,37.001,43359.0
2023-08-29 15:40:00,38.71,38.71,38.68,38.71,41253.0,37.001,37.001,36.9723,37.001,41253.0
2023-08-29 15:45:00,38.71,38.74,38.7,38.73,63969.0,37.001,37.0297,36.9914,37.0201,63969.0
2023-08-29 15:50:00,38.73,38.75,38.69,38.73,100314.0,37.0201,37.0392,36.9819,37.0201,100314.0
2023-08-29 15:55:00,38.73,38.76,38.72,38.75,264440.0,37.0201,37.0488,37.0106,37.0392,264440.0
2023-08-30 09:30:00,39.0,39.04,38.86,38.94,160385.0,37.2782,37.3164,37.1444,37.2208,160385.0
2023-08-30 09:35:00,38.95,39.04,38.85,38.94,53846.0,37.2304,37.3164,37.1348,37.2208,53846.0
2023-08-30 09:40:00,38.96,38.97,38.79,38.91,82949.0,37.24,37.2495,37.0775,37.1922,82949.0
2023-08-30 09:45:00,38.91,39.09,38.89,39.05,127691.0,37.1922,37.3642,37.173,37.326,127691.0
2023-08-30 09:50:00,39.05,39.15,38.95,39.15,88973.0,37.326,37.4216,37.2304,37.4216,88973.0
2023-08-30 09:55:00,39.14,39.21,39.09,39.18,59938.0,37.412,37.4789,37.3642,37.4502,59938.0
2023-08-30 10:00:00,39.17,39.21,39.09,39.21,54852.0,37.4407,37.4789,37.3642,37.4789,54852.0
2023-08-30 10:05:00,39.21,39.24,39.17,39.23,45601.0,37.4789,37.5076,37.4407,37.498,45601.0
2023-08-30 10:10:00,39.23,39.35,39.2,39.26,168836.0,37.498,37.6127,37.4694,37.5267,168836.0
2023-08-30 10:15:00,39.27,39.27,39.16,39.22,168088.0,37.5363,37.5363,37.4311,37.4885,168088.0
2023-08-30 10:20:00,39.21,39.23,39.1,39.14,34992.0,37.4789,37.498,37.3738,37.412,34992.0
2023-08-30 10:25:00,39.15,39.15,39.01,39.08,58795.0,37.4216,37.4216,37.2878,37.3547,58795.0
2023-08-30 10:30:00,39.08,39.19,39.08,39.18,67724.0,37.3547,37.4598,37.3547,37.4502,67724.0
2023-08-30 10:35:00,39.19,39.2,39.09,39.12,57828.0,37.4598,37.4694,37.3642,37.3929,57828.0
2023-08-30 10:40:00,39.12,39.15,39.09,39.11,21569.0,37.3929,37.4216,37.3642,37.3833,21569.0
2023-08-30 10:45:00,39.11,39.12,39.07,39.08,26003.0,37.3833,37.3929,37.3451,37.3547,26003.0
2023-08-30 10:50:00,39.07,39.15,39.03,39.15,46979.0,37.3451,37.4216,37.3069,37.4216,46979.0
2023-08-30 10:55:00,39.15,39.16,39.09,39.12,31996.0,37.4216,37.4311,37.3642,37.3929,31996.0
2023-08-30 11:00:00,39.13,39.15,39.07,39.11,35309.0,37.4025,37.4216,37.3451,37.3833,35309.0
2023-08-30 11:05:00,39.11,39.17,39.09,39.09,38424.0,37.3833,37.4407,37.3642,37.3642,38424.0
2023-08-30 11:10:00,39.09,39.14,39.09,39.09,27396.0,37.3642,37.412,37.3642,37.3642,27396.0
2023-08-30 11:15:00,39.09,39.13,39.05,39.06,21972.0,37.3642,37.4025,37.326,37.3355,21972.0
2023-08-30 11:20:00,39.05,39.11,39.04,39.11,36591.0,37.326,37.3833,37.3164,37.3833,36591.0
2023-08-30 11:25:00,39.11,39.14,39.07,39.12,46444.0,37.3833,37.412,37.3451,37.3929,46444.0
2023-08-30 11:30:00,39.12,39.14,39.07,39.12,31370.0,37.3929,37.412,37.3451,37.3929,31370.0
2023-08-30 11:35:00,39.12,39.19,39.11,39.16,38606.0,37.3929,37.4598,37.3833,37.4311,38606.0
2023-08-30 11:40:00,39.16,39.2,39.15,39.19,27775.0,37.4311,37.4694,37.4216,37.4598,27775.0
2023-08-30 11:45:00,39.19,39.2,39.13,39.15,51485.0,37.4598,37.4694,37.4025,37.4216,51485.0
2023-08-30 11:50:00,39.15,39.16,39.09,39.11,40099.0,37.4216,37.4311,37.3642,37.3833,40099.0
2023-08-30 11:55:00,39.11,39.12,39.09,39.11,25003.0,37.3833,37.3929,37.3642,37.3833,25003.0
2023-08-30 12:00:00,39.1,39.12,39.03,39.11,32607.0,37.3738,37.3929,37.3069,37.3833,32607.0
2023-08-30 12:05:00,39.12,39.13,39.02,39.04,44981.0,37.3929,37.4025,37.2973,37.3164,44981.0
2023-08-30 12:10:00,39.04,39.06,39.01,39.04,16421.0,37.3164,37.3355,37.2878,37.3164,16421.0
2023-08-30 12:15:00,39.04,39.06,39.01,39.05,19092.0,37.3164,37.3355,37.2878,37.326,19092.0
2023-08-30 12:20:00,39.04,39.07,39.04,39.05,14794.0,37.3164,37.3451,37.3164,37.326,14794.0
2023-08-30 12:25:00,39.05,39.06,39.02,39.04,27008.0,37.326,37.3355,37.2973,37.3164,27008.0
2023-08-30 12:30:00,39.04,39.1,39.04,39.07,20715.0,37.3164,37.3738,37.3164,37.3451,20715.0
2023-08-30 12:35:00,39.07,39.08,39.05,39.07,17773.0,37.3451,37.3547,37.326,37.3451,17773.0
2023-08-30 12:40:00,39.06,39.16,39.05,39.12,42485.0,37.3355,37.4311,37.326,37.3929,42485.0
2023-08-30 12:45:00,39.11,39.16,39.11,39.13,34407.0,37.3833,37.4311,37.3833,37.4025,34407.0
2023-08-30 12:50:00,39.13,39.18,39.12,39.15,18832.0,37.4025,37.4502,37.3929,37.4216,18832.0
2023-08-30 12:55:00,39.15,39.2,39.15,39.16,38111.0,37.4216,37.4694,37.4216,37.4311,38111.0
2023-08-30 13:00:00,39.16,39.16,39.08,39.09,29001.0,37.4311,37.4311,37.3547,37.3642,29001.0
2023-08-30 13:05:00,39.09,39.09,39.03,39.04,38238.0,37.3642,37.3642,37.3069,37.3164,38238.0
2023-08-30 13:10:00,39.03,39.06,39.02,39.04,49100.0,37.3069,37.3355,37.2973,37.3164,49100.0
2023-08-30 13:15:00,39.03,39.06,39.02,39.05,26217.0,37.3069,37.3355,37.2973,37.326,26217.0
2023-08-30 13:20:00,39.05,39.06,39.03,39.03,15635.0,37.326,37.3355,37.3069,37.3069,15635.0
2023-08-30 13:25:00,39.04,39.06,38.98,38.98,35854.0,37.3164,37.3355,37.2591,37.2591,35854.0
2023-08-30 13:30:00,38.98,39.05,38.98,39.0,37503.0,37.2591,37.326,37.2591,37.2782,37503.0
2023-08-30 13:35:00,39.0,39.05,39.0,39.05,28576.0,37.2782,37.326,37.2782,37.326,28576.0
2023-08-30 13:40:00,39.04,39.07,39.03,39.05,29771.0,37.3164,37.3451,37.3069,37.326,29771.0
2023-08-30 13:45:00,39.05,39.06,38.97,38.98,39594.0,37.326,37.3355,37.2495,37.2591,39594.0
2023-08-30 13:50:00,38.98,38.98,38.93,38.96,40965.0,37.2591,37.2591,37.2113,37.24,40965.0
2023-08-30 13:55:00,38.97,38.98,38.94,38.98,25882.0,37.2495,37.2591,37.2208,37.2591,25882.0
2023-08-30 14:00:00,38.98,39.0,38.92,38.97,36070.0,37.2591,37.2782,37.2017,37.2495,36070.0
2023-08-30 14:05:00,38.97,38.97,38.9,38.93,29058.0,37.2495,37.2495,37.1826,37.2113,29058.0
2023-08-30 14:10:00,38.92,38.96,38.88,38.96,33645.0,37.2017,37.24,37.1635,37.24,33645.0
2023-08-30 14:15:00,38.96,38.99,38.9,38.91,38802.0,37.24,37.2686,37.1826,37.1922,38802.0
2023-08-30 14:20:00,38.92,38.93,38.9,38.91,25877.0,37.2017,37.2113,37.1826,37.1922,25877.0
2023-08-30 14:25:00,38.9,38.93,38.87,38.9,62659.0,37.1826,37.2113,37.1539,37.1826,62659.0
2023-08-30 14:30:00,38.9,38.93,38.89,38.9,45653.0,37.1826,37.2113,37.173,37.1826,45653.0
2023-08-30 14:35:00,38.89,38.9,38.87,38.88,44932.0,37.173,37.1826,37.1539,37.1635,44932.0
2023-08-30 14:40:00,38.87,38.91,38.86,38.9,48167.0,37.1539,37.1922,37.1444,37.1826,48167.0
2023-08-30 14:45:00,38.9,38.91,38.89,38.9,20830.0,37.1826,37.1922,37.173,37.1826,20830.0
2023-08-30 14:50:00,38.9,38.91,38.87,38.88,46990.0,37.1826,37.1922,37.1539,37.1635,46990.0
2023-08-30 14:55:00,38.89,38.89,38.87,38.89,32224.0,37.173,37.173,37.1539,37.173,32224.0
2023-08-30 15:00:00,38.89,38.92,38.85,38.91,54030.0,37.173,37.2017,37.1348,37.1922,54030.0
2023-08-30 15:05:00,38.91,38.95,38.91,38.93,27543.0,37.1922,37.2304,37.1922,37.2113,27543.0
2023-08-30 15:10:00,38.93,38.94,38.89,38.9,27444.0,37.2113,37.2208,37.173,37.1826,27444.0
2023-08-30 15:15:00,38.9,38.92,38.89,38.91,53361.0,37.1826,37.2017,37.173,37.1922,53361.0
2023-08-30 15:20:00,38.91,38.95,38.89,38.94,43977.0,37.1922,37.2304,37.173,37.2208,43977.0
2023-08-30 15:25:00,38.94,38.94,38.9,38.91,21104.0,37.2208,37.2208,37.1826,37.1922,21104.0
2023-08-30 15:30:00,38.91,38.92,38.86,38.86,58234.0,37.1922,37.2017,37.1444,37.1444,58234.0
2023-08-30 15:35:00,38.86,38.88,38.85,38.86,61152.0,37.1444,37.1635,37.1348,37.1444,61152.0
2023-08-30 15:40:00,38.86,38.86,38.83,38.86,65568.0,37.1444,37.1444,37.1157,37.1444,65568.0
2023-08-30 15:45:00,38.86,38.86,38.82,38.86,118587.0,37.1444,37.1444,37.1061,37.1444,118587.0
2023-08-30 15:50:00,38.85,38.87,38.84,38.86,148354.0,37.1348,37.1539,37.1253,37.1444,148354.0
2023-08-30 15:55:00,38.85,38.94,38.84,38.91,636655.0,37.1348,37.2208,37.1253,37.1922,636655.0
2023-08-31 09:30:00,39.05,39.09,38.56,38.77,206685.0,37.326,37.3642,36.8576,37.0583,206685.0
2023-08-31 09:35:00,38.74,38.89,38.65,38.65,104043.0,37.0297,37.173,36.9436,36.9436,104043.0
2023-08-31 09:40:00,38.63,38.7,38.6,38.67,92445.0,36.9245,36.9914,36.8959,36.9628,92445.0
2023-08-31 09:45:00,38.67,38.74,38.51,38.68,117236.0,36.9628,37.0297,36.8098,36.9723,117236.0
2023-08-31 09:50:00,38.68,38.83,38.68,38.79,70743.0,36.9723,37.1157,36.9723,37.0775,70743.0
2023-08-31 09:55:00,38.8,38.91,38.77,38.88,72026.0,37.087,37.1922,37.0583,37.1635,72026.0
2023-08-31 10:00:00,38.88,38.9,38.8,38.89,51794.0,37.1635,37.1826,37.087,37.173,51794.0
2023-08-31 10:05:00,38.89,38.91,38.82,38.82,35723.0,37.173,37.1922,37.1061,37.1061,35723.0
2023-08-31 10:10:00,38.83,38.89,38.82,38.86,30510.0,37.1157,37.173,37.1061,37.1444,30510.0
2023-08-31 10:15:00,38.85,38.87,38.75,38.76,82224.0,37.1348,37.1539,37.0392,37.0488,82224.0
2023-08-31 10:20:00,38.76,38.83,38.73,38.79,52767.0,37.0488,37.1157,37.0201,37.0775,52767.0
2023-08-31 10:25:00,38.8,38.88,38.79,38.86,27231.0,37.087,37.1635,37.0775,37.1444,27231.0
2023-08-31 10:30:00,38.85,38.86,38.78,38.79,47043.0,37.1348,37.1444,37.0679,37.0775,47043.0
2023-08-31 10:35:00,38.8,38.9,38.79,38.85,41095.0,37.087,37.1826,37.0775,37.1348,41095.0
2023-08-31 10:40:00,38.85,38.86,38.81,38.84,58023.0,37.1348,37.1444,37.0966,37.1253,58023.0
2023-08-31 10:45:00,38.84,38.89,38.8,38.88,49470.0,37.1253,37.173,37.087,37.1635,49470.0
2023-08-31 10:50:00,38.87,38.9,38.78,38.88,65634.0,37.1539,37.1826,37.0679,37.1635,65634.0
2023-08-31 10:55:00,38.88,38.88,38.85,38.87,82033.0,37.1635,37.1635,37.1348,37.1539,82033.0
2023-08-31 11:00:00,38.87,38.92,38.87,38.91,40838.0,37.1539,37.2017,37.1539,37.1922,40838.0
2023-08-31 11:05:00,38.91,38.92,38.83,38.87,82467.0,37.1922,37.2017,37.1157,37.1539,82467.0
2023-08-31 11:10:00,38.87,38.91,38.77,38.86,65034.0,37.1539,37.1922,37.0583,37.1444,65034.0
2023-08-31 11:15:00,38.86,38.86,38.77,38.79,84917.0,37.1444,37.1444,37.0583,37.0775,84917.0
2023-08-31 11:20:00,38.79,38.8,38.75,38.8,53776.0,37.0775,37.087,37.0392,37.087,53776.0
2023-08-31 11:25:00,38.8,38.81,38.77,38.8,47838.0,37.087,37.0966,37.0583,37.087,47838.0
2023-08-31 11:30:00,38.8,38.81,38.77,38.8,18251.0,37.087,37.0966,37.0583,37.087,18251.0
2023-08-31 11:35:00,38.79,38.82,38.75,38.77,27099.0,37.0775,37.1061,37.0392,37.0583,27099.0
2023-08-31 11:40:00,38.77,38.81,38.74,38.75,34789.0,37.0583,37.0966,37.0297,37.0392,34789.0
2023-08-31 11:45:00,38.75,38.76,38.71,38.73,26709.0,37.0392,37.0488,37.001,37.0201,26709.0
2023-08-31 11:50:00,38.73,38.77,38.73,38.75,20665.0,37.0201,37.0583,37.0201,37.0392,20665.0
2023-08-31 11:55:00,38.74,38.77,38.72,38.76,23196.0,37.0297,37.0583,37.0106,37.0488,23196.0
2023-08-31 12:00:00,38.76,38.76,38.71,38.72,28163.0,37.0488,37.0488,37.001,37.0106,28163.0
2023-08-31 12:05:00,38.73,38.82,38.72,38.82,19338.0,37.0201,37.1061,37.0106,37.1061,19338.0
2023-08-31 12:10:00,38.81,38.82,38.79,38.82,24801.0,37.0966,37.1061,37.0775,37.1061,24801.0
2023-08-31 12:15:00,38.82,38.84,38.76,38.78,42114.0,37.1061,37.1253,37.0488,37.0679,42114.0
2023-08-31 12:20:00,38.78,38.8,38.76,38.78,19438.0,37.0679,37.087,37.0488,37.0679,19438.0
2023-08-31 12:25:00,38.79,38.81,38.76,38.77,34856.0,37.0775,37.0966,37.0488,37.0583,34856.0
2023-08-31 12:30:00,38.77,38.78,38.71,38.73,33116.0,37.0583,37.0679,37.001,37.0201,33116.0
2023-08-31 12:35:00,38.73,38.76,38.72,38.75,15794.0,37.0201,37.0488,37.0106,37.0392,15794.0
2023-08-31 12:40:00,38.74,38.75,38.71,38.71,21292.0,37.0297,37.0392,37.001,37.001,21292.0
2023-08-31 12:45:00,38.72,38.75,38.69,38.75,23821.0,37.0106,37.0392,36.9819,37.0392,23821.0
2023-08-31 12:50:00,38.75,38.77,38.72,38.77,33714.0,37.0392,37.0583,37.0106,37.0583,33714.0
2023-08-31 12:55:00,38.77,38.78,38.72,38.74,52542.0,37.0583,37.0679,37.0106,37.0297,52542.0
2023-08-31 13:00:00,38.73,38.78,38.73,38.77,27854.0,37.0201,37.0679,37.0201,37.0583,27854.0
2023-08-31 13:05:00,38.77,38.84,38.75,38.83,55064.0,37.0583,37.1253,37.0392,37.1157,55064.0
2023-08-31 13:10:00,38.84,38.85,38.82,38.85,14783.0,37.1253,37.1348,37.1061,37.1348,14783.0
2023-08-31 13:15:00,38.84,38.89,38.84,38.89,22235.0,37.1253,37.173,37.1253,37.173,22235.0
2023-08-31 13:20:00,38.89,38.91,38.87,38.91,20355.0,37.173,37.1922,37.1539,37.1922,20355.0
2023-08-31 13:25:00,38.9,38.92,38.86,38.87,33923.0,37.1826,37.2017,37.1444,37.1539,33923.0
2023-08-31 13:30:00,38.88,38.92,38.85,38.86,27446.0,37.1635,37.2017,37.1348,37.1444,27446.0
2023-08-31 13:35:00,38.86,38.87,38.83,38.85,25410.0,37.1444,37.1539,37.1157,37.1348,25410.0
2023-08-31 13:40:00,38.84,38.87,38.83,38.87,24981.0,37.1253,37.1539,37.1157,37.1539,24981.0
2023-08-31 13:45:00,38.86,38.87,38.82,38.83,21443.0,37.1444,37.1539,37.1061,37.1157,21443.0
2023-08-31 13:50:00,38.84,38.86,38.82,38.83,13324.0,37.1253,37.1444,37.1061,37.1157,13324.0
2023-08-31 13:55:00,38.83,38.85,38.81,38.83,20277.0,37.1157,37.1348,37.0966,37.1157,20277.0
2023-08-31 14:00:00,38.84,38.86,38.8,38.81,37960.0,37.1253,37.1444,37.087,37.0966,37960.0
2023-08-31 14:05:00,38.8,38.82,38.77,38.77,44537.0,37.087,37.1061,37.0583,37.0583,44537.0
2023-08-31 14:10:00,38.77,38.85,38.77,38.83,21573.0,37.0583,37.1348,37.0583,37.1157,21573.0
2023-08-31 14:15:00,38.83,38.85,38.8,38.84,24678.0,37.1157,37.1348,37.087,37.1253,24678.0
2023-08-31 14:20:00,38.84,38.86,38.8,38.82,25299.0,37.1253,37.1444,37.087,37.1061,25299.0
2023-08-31 14:25:00,38.82,38.86,38.82,38.84,17934.0,37.1061,37.1444,37.1061,37.1253,17934.0
2023-08-31 14:30:00,38.84,38.84,38.8,38.82,31471.0,37.1253,37.1253,37.087,37.1061,31471.0
2023-08-31 14:35:00,38.83,38.83,38.78,38.79,42238.0,37.1157,37.1157,37.0679,37.0775,42238.0
2023-08-31 14:40:00,38.79,38.8,38.7,38.73,22592.0,37.0775,37.087,36.9914,37.0201,22592.0
2023-08-31 14:45:00,38.73,38.76,38.71,38.73,16237.0,37.0201,37.0488,37.001,37.0201,16237.0
2023-08-31 14:50:00,38.73,38.75,38.7,38.72,25121.0,37.0201,37.0392,36.9914,37.0106,25121.0
2023-08-31 14:55:00,38.72,38.72,38.66,38.69,28632.0,37.0106,37.0106,36.9532,36.9819,28632.0
2023-08-31 15:00:00,38.69,38.73,38.68,38.72,18969.0,36.9819,37.0201,36.9723,37.0106,18969.0
2023-08-31 15:05:00,38.73,38.75,38.71,38.75,22391.0,37.0201,37.0392,37.001,37.0392,22391.0
2023-08-31 15:10:00,38.75,38.76,38.71,38.73,34745.0,37.0392,37.0488,37.001,37.0201,34745.0
2023-08-31 15:15:00,38.72,38.73,38.69,38.7,86717.0,37.0106,37.0201,36.9819,36.9914,86717.0
2023-08-31 15:20:00,38.7,38.71,38.65,38.67,76895.0,36.9914,37.001,36.9436,36.9628,76895.0
2023-08-31 15:25:00,38.66,38.69,38.66,38.69,26067.0,36.9532,36.9819,36.9532,36.9819,26067.0
2023-08-31 15:30:00,38.69,38.69,38.65,38.65,49849.0,36.9819,36.9819,36.9436,36.9436,49849.0
2023-08-31 15:35:00,38.65,38.65,38.59,38.63,67135.0,36.9436,36.9436,36.8863,36.9245,67135.0
2023-08-31 15:40:00,38.63,38.64,38.6,38.6,81174.0,36.9245,36.9341,36.8959,36.8959,81174.0
2023-08-31 15:45:00,38.61,38.61,38.55,38.58,93900.0,36.9054,36.9054,36.8481,36.8767,93900.0
2023-08-31 15:50:00,38.58,38.62,38.54,38.62,232959.0,36.8767,36.915,36.8385,36.915,232959.0
2023-08-31 15:55:00,38.62,38.69,38.61,38.61,711679.0,36.915,36.9819,36.9054,36.9054,711679.0
2023-09-01 09:30:00,39.38,39.8,39.08,39.8,298649.0,37.6414,38.0429,37.3547,38.0429,298649.0
2023-09-01 09:35:00,39.8,39.89,39.66,39.66,224120.0,38.0429,38.1289,37.9091,37.9091,224120.0
2023-09-01 09:40:00,39.67,39.75,39.63,39.63,179334.0,37.9186,37.9951,37.8804,37.8804,179334.0
2023-09-01 09:45:00,39.64,39.64,39.4,39.44,109045.0,37.8899,37.8899,37.6605,37.6988,109045.0
2023-09-01 09:50:00,39.43,39.54,39.38,39.53,53622.0,37.6892,37.7944,37.6414,37.7848,53622.0
2023-09-01 09:55:00,39.54,39.61,39.48,39.61,81207.0,37.7944,37.8613,37.737,37.8613,81207.0
2023-09-01 10:00:00,39.6,39.65,39.47,39.64,93624.0,37.8517,37.8995,37.7274,37.8899,93624.0
2023-09-01 10:05:00,39.64,39.7,39.57,39.62,93218.0,37.8899,37.9473,37.823,37.8708,93218.0
2023-09-01 10:10:00,39.61,39.71,39.6,39.64,91463.0,37.8613,37.9568,37.8517,37.8899,91463.0
2023-09-01 10:15:00,39.63,39.65,39.57,39.63,34177.0,37.8804,37.8995,37.823,37.8804,34177.0
2023-09-01 10:20:00,39.63,39.65,39.58,39.59,100025.0,37.8804,37.8995,37.8326,37.8421,100025.0
2023-09-01 10:25:00,39.59,39.64,39.51,39.64,66452.0,37.8421,37.8899,37.7657,37.8899,66452.0
2023-09-01 10:30:00,39.63,39.64,39.52,39.53,32898.0,37.8804,37.8899,37.7752,37.7848,32898.0
2023-09-01 10:35:00,39.52,39.58,39.49,39.56,31786.0,37.7752,37.8326,37.7466,37.8135,31786.0
2023-09-01 10:40:00,39.56,39.6,39.52,39.58,39779.0,37.8135,37.8517,37.7752,37.8326,39779.0
2023-09-01 10:45:00,39.59,39.63,39.56,39.6,52078.0,37.8421,37.8804,37.8135,37.8517,52078.0
2023-09-01 10:50:00,39.6,39.6,39.49,39.49,90047.0,37.8517,37.8517,37.7466,37.7466,90047.0
2023-09-01 10:55:00,39.5,39.53,39.46,39.48,51869.0,37.7561,37.7848,37.7179,37.737,51869.0
2023-09-01 11:00:00,39.47,39.54,39.43,39.54,77914.0,37.7274,37.7944,37.6892,37.7944,77914.0
2023-09-01 11:05:00,39.54,39.54,39.46,39.48,74559.0,37.7944,37.7944,37.7179,37.737,74559.0
2023-09-01 11:10:00,39.48,39.56,39.46,39.5,74186.0,37.737,37.8135,37.7179,37.7561,74186.0
2023-09-01 11:15:00,39.5,39.65,39.49,39.65,48078.0,37.7561,37.8995,37.7466,37.8995,48078.0
2023-09-01 11:20:00,39.65,39.66,39.56,39.61,156682.0,37.8995,37.9091,37.8135,37.8613,156682.0
2023-09-01 11:25:00,39.61,39.67,39.57,39.61,87164.0,37.8613,37.9186,37.823,37.8613,87164.0
2023-09-01 11:30:00,39.62,39.62,39.44,39.5,97275.0,37.8708,37.8708,37.6988,37.7561,97275.0
2023-09-01 11:35:00,39.51,39.54,39.47,39.48,85561.0,37.7657,37.7944,37.7274,37.737,85561.0
2023-09-01 11:40:00,39.48,39.51,39.42,39.43,43220.0,37.737,37.7657,37.6796,37.6892,43220.0
2023-09-01 11:45:00,39.44,39.47,39.41,39.41,98356.0,37.6988,37.7274,37.6701,37.6701,98356.0
2023-09-01 11:50:00,39.42,39.45,39.4,39.42,98528.0,37.6796,37.7083,37.6605,37.6796,98528.0
2023-09-01 11:55:00,39.43,39.44,39.4,39.43,48772.0,37.6892,37.6988,37.6605,37.6892,48772.0
2023-09-01 12:00:00,39.43,39.5,39.41,39.47,77398.0,37.6892,37.7561,37.6701,37.7274,77398.0
2023-09-01 12:05:00,39.47,39.51,39.46,39.5,41096.0,37.7274,37.7657,37.7179,37.7561,41096.0
2023-09-01 12:10:00,39.5,39.58,39.48,39.56,146617.0,37.7561,37.8326,37.737,37.8135,146617.0
2023-09-01 12:15:00,39.56,39.64,39.56,39.59,39116.0,37.8135,37.8899,37.8135,37.8421,39116.0
2023-09-01 12:20:00,39.59,39.68,39.57,39.68,159979.0,37.8421,37.9282,37.823,37.9282,159979.0
2023-09-01 12:25:00,39.67,39.74,39.67,39.73,39940.0,37.9186,37.9855,37.9186,37.976,39940.0
2023-09-01 12:30:00,39.73,39.79,39.71,39.78,57003.0,37.976,38.0333,37.9568,38.0238,57003.0
2023-09-01 12:35:00,39.77,39.78,39.66,39.66,105335.0,38.0142,38.0238,37.9091,37.9091,105335.0
2023-09-01 12:40:00,39.66,39.67,39.59,39.65,28603.0,37.9091,37.9186,37.8421,37.8995,28603.0
2023-09-01 12:45:00,39.65,39.65,39.57,39.64,45342.0,37.8995,37.8995,37.823,37.8899,45342.0
2023-09-01 12:50:00,39.64,39.68,39.61,39.64,34389.0,37.8899,37.9282,37.8613,37.8899,34389.0
2023-09-01 12:55:00,39.64,39.71,39.63,39.66,93683.0,37.8899,37.9568,37.8804,37.9091,93683.0
2023-09-01 13:00:00,39.67,39.68,39.65,39.66,31892.0,37.9186,37.9282,37.8995,37.9091,31892.0
2023-09-01 13:05:00,39.66,39.7,39.62,39.66,92243.0,37.9091,37.9473,37.8708,37.9091,92243.0
2023-09-01 13:10:00,39.67,39.69,39.63,39.63,149652.0,37.9186,37.9377,37.8804,37.8804,149652.0
2023-09-01 13:15:00,39.63,39.66,39.63,39.65,76986.0,37.8804,37.9091,37.8804,37.8995,76986.0
2023-09-01 13:20:00,39.65,39.72,39.64,39.68,79067.0,37.8995,37.9664,37.8899,37.9282,79067.0
2023-09-01 13:25:00,39.69,39.72,39.65,39.68,35950.0,37.9377,37.9664,37.8995,37.9282,35950.0
2023-09-01 13:30:00,39.68,39.69,39.62,39.65,31629.0,37.9282,37.9377,37.8708,37.8995,31629.0
2023-09-01 13:35:00,39.65,39.68,39.62,39.66,108480.0,37.8995,37.9282,37.8708,37.9091,108480.0
2023-09-01 13:40:00,39.65,39.65,39.62,39.64,27517.0,37.8995,37.8995,37.8708,37.8899,27517.0
2023-09-01 13:45:00,39.64,39.65,39.63,39.64,18894.0,37.8899,37.8995,37.8804,37.8899,18894.0
2023-09-01 13:50:00,39.65,39.68,39.63,39.67,39577.0,37.8995,37.9282,37.8804,37.9186,39577.0
2023-09-01 13:55:00,39.68,39.74,39.68,39.73,25110.0,37.9282,37.9855,37.9282,37.976,25110.0
2023-09-01 14:00:00,39.74,39.75,39.72,39.75,36573.0,37.9855,37.9951,37.9664,37.9951,36573.0
2023-09-01 14:05:00,39.74,39.75,39.72,39.73,36033.0,37.9855,37.9951,37.9664,37.976,36033.0
2023-09-01 14:10:00,39.73,39.75,39.69,39.71,84733.0,37.976,37.9951,37.9377,37.9568,84733.0
2023-09-01 14:15:00,39.71,39.71,39.68,39.71,22488.0,37.9568,37.9568,37.9282,37.9568,22488.0
2023-09-01 14:20:00,39.71,39.71,39.64,39.66,51272.0,37.9568,37.9568,37.8899,37.9091,51272.0
2023-09-01 14:25:00,39.66,39.68,39.63,39.67,56277.0,37.9091,37.9282,37.8804,37.9186,56277.0
2023-09-01 14:30:00,39.67,39.69,39.63,39.65,60303.0,37.9186,37.9377,37.8804,37.8995,60303.0
2023-09-01 14:35:00,39.65,39.66,39.62,39.64,24047.0,37.8995,37.9091,37.8708,37.8899,24047.0
2023-09-01 14:40:00,39.64,39.65,39.62,39.63,74408.0,37.8899,37.8995,37.8708,37.8804,74408.0
2023-09-01 14:45:00,39.63,39.64,39.62,39.63,53389.0,37.8804,37.8899,37.8708,37.8804,53389.0
2023-09-01 14:50:00,39.63,39.69,39.62,39.66,69630.0,37.8804,37.9377,37.8708,37.9091,69630.0
2023-09-01 14:55:00,39.66,39.71,39.65,39.71,36536.0,37.9091,37.9568,37.8995,37.9568,36536.0
2023-09-01 15:00:00,39.71,39.74,39.69,39.71,26138.0,37.9568,37.9855,37.9377,37.9568,26138.0
2023-09-01 15:05:00,39.71,39.71,39.67,39.68,77629.0,37.9568,37.9568,37.9186,37.9282,77629.0
2023-09-01 15:10:00,39.68,39.69,39.65,39.66,68375.0,37.9282,37.9377,37.8995,37.9091,68375.0
2023-09-01 15:15:00,39.66,39.67,39.63,39.66,29378.0,37.9091,37.9186,37.8804,37.9091,29378.0
2023-09-01 15:20:00,39.66,39.67,39.64,39.65,54976.0,37.9091,37.9186,37.8899,37.8995,54976.0
2023-09-01 15:25:00,39.65,39.76,39.63,39.71,125527.0,37.8995,38.0046,37.8804,37.9568,125527.0
2023-09-01 15:30:00,39.71,39.74,39.67,39.74,238262.0,37.9568,37.9855,37.9186,37.9855,238262.0
2023-09-01 15:35:00,39.75,39.8,39.74,39.77,80685.0,37.9951,38.0429,37.9855,38.0142,80685.0
2023-09-01 15:40:00,39.78,39.85,39.77,39.84,129489.0,38.0238,38.0907,38.0142,38.0811,129489.0
2023-09-01 15:45:00,39.84,39.84,39.72,39.77,278613.0,38.0811,38.0811,37.9664,38.0142,278613.0
2023-09-01 15:50:00,39.76,39.78,39.72,39.78,157452.0,38.0046,38.0238,37.9664,38.0238,157452.0
2023-09-01 15:55:00,39.78,39.86,39.74,39.8,431281.0,38.0238,38.1002,37.9855,38.0429,431281.0
2023-09-05 09:30:00,39.96,40.44,39.88,40.44,421145.0,38.346,38.8066,38.2692,38.8066,421145.0
2023-09-05 09:35:00,40.43,40.49,40.23,40.32,143787.0,38.797,38.8546,38.6051,38.6914,143787.0
2023-09-05 09:40:00,40.33,40.48,40.29,40.48,147850.0,38.701,38.845,38.6626,38.845,147850.0
2023-09-05 09:45:00,40.47,40.56,40.39,40.46,100490.0,38.8354,38.9217,38.7586,38.8258,100490.0
2023-09-05 09:50:00,40.47,40.57,40.32,40.57,149295.0,38.8354,38.9313,38.6914,38.9313,149295.0
2023-09-05 09:55:00,40.58,40.74,40.58,40.74,92926.0,38.9409,39.0945,38.9409,39.0945,92926.0
2023-09-05 10:00:00,40.73,40.89,40.7,40.82,143985.0,39.0849,39.2384,39.0561,39.1712,143985.0
2023-09-05 10:05:00,40.83,40.88,40.8,40.84,52406.0,39.1808,39.2288,39.152,39.1904,52406.0
2023-09-05 10:10:00,40.84,40.87,40.7,40.72,70131.0,39.1904,39.2192,39.0561,39.0753,70131.0
2023-09-05 10:15:00,40.72,40.76,40.65,40.67,51599.0,39.0753,39.1137,39.0081,39.0273,51599.0
2023-09-05 10:20:00,40.68,40.75,40.59,40.67,80468.0,39.0369,39.1041,38.9505,39.0273,80468.0
2023-09-05 10:25:00,40.66,40.71,40.61,40.69,45545.0,39.0177,39.0657,38.9697,39.0465,45545.0
2023-09-05 10:30:00,40.69,40.69,40.47,40.5,97023.0,39.0465,39.0465,38.8354,38.8642,97023.0
2023-09-05 10:35:00,40.5,40.5,40.37,40.47,54800.0,38.8642,38.8642,38.7394,38.8354,54800.0
2023-09-05 10:40:00,40.45,40.52,40.41,40.52,46277.0,38.8162,38.8833,38.7778,38.8833,46277.0
2023-09-05 10:45:00,40.51,40.54,40.46,40.51,53159.0,38.8737,38.9025,38.8258,38.8737,53159.0
2023-09-05 10:50:00,40.5,40.52,40.44,40.5,37671.0,38.8642,38.8833,38.8066,38.8642,37671.0
2023-09-05 10:55:00,40.5,40.5,40.4,40.42,52587.0,38.8642,38.8642,38.7682,38.7874,52587.0
2023-09-05 11:00:00,40.43,40.53,40.42,40.45,65240.0,38.797,38.8929,38.7874,38.8162,65240.0
2023-09-05 11:05:00,40.44,40.53,40.43,40.46,41154.0,38.8066,38.8929,38.797,38.8258,41154.0
2023-09-05 11:10:00,40.46,40.55,40.43,40.54,41240.0,38.8258,38.9121,38.797,38.9025,41240.0
2023-09-05 11:15:00,40.54,40.6,40.53,40.58,94959.0,38.9025,38.9601,38.8929,38.9409,94959.0
2023-09-05 11:20:00,40.57,40.59,40.53,40.58,24951.0,38.9313,38.9505,38.8929,38.9409,24951.0
2023-09-05 11:25:00,40.58,40.66,40.55,40.63,32411.0,38.9409,39.0177,38.9121,38.9889,32411.0
2023-09-05 11:30:00,40.62,40.67,40.58,40.64,29100.0,38.9793,39.0273,38.9409,38.9985,29100.0
2023-09-05 11:35:00,40.65,40.69,40.63,40.66,61577.0,39.0081,39.0465,38.9889,39.0177,61577.0
2023-09-05 11:40:00,40.66,40.76,40.61,40.72,75410.0,39.0177,39.1137,38.9697,39.0753,75410.0
2023-09-05 11:45:00,40.72,40.8,40.7,40.78,43972.0,39.0753,39.152,39.0561,39.1328,43972.0
2023-09-05 11:50:00,40.79,40.8,40.71,40.72,31587.0,39.1424,39.152,39.0657,39.0753,31587.0
2023-09-05 11:55:00,40.73,40.73,40.66,40.68,47125.0,39.0849,39.0849,39.0177,39.0369,47125.0
2023-09-05 12:00:00,40.68,40.73,40.67,40.71,24444.0,39.0369,39.0849,39.0273,39.0657,24444.0
2023-09-05 12:05:00,40.71,40.77,40.7,40.77,33297.0,39.0657,39.1232,39.0561,39.1232,33297.0
2023-09-05 12:10:00,40.77,40.81,40.71,40.77,50302.0,39.1232,39.1616,39.0657,39.1232,50302.0
2023-09-05 12:15:00,40.77,40.84,40.76,40.76,62636.0,39.1232,39.1904,39.1137,39.1137,62636.0
2023-09-05 12:20:00,40.76,40.8,40.73,40.77,50881.0,39.1137,39.152,39.0849,39.1232,50881.0
2023-09-05 12:25:00,40.76,40.8,40.73,40.8,39157.0,39.1137,39.152,39.0849,39.152,39157.0
2023-09-05 12:30:00,40.8,40.83,40.78,40.82,29696.0,39.152,39.1808,39.1328,39.1712,29696.0
2023-09-05 12:35:00,40.82,40.82,40.78,40.82,32005.0,39.1712,39.1712,39.1328,39.1712,32005.0
2023-09-05 12:40:00,40.8,40.84,40.79,40.82,28864.0,39.152,39.1904,39.1424,39.1712,28864.0
2023-09-05 12:45:00,40.82,40.87,40.79,40.82,46835.0,39.1712,39.2192,39.1424,39.1712,46835.0
2023-09-05 12:50:00,40.82,40.82,40.73,40.74,40557.0,39.1712,39.1712,39.0849,39.0945,40557.0
2023-09-05 12:55:00,40.73,40.77,40.73,40.74,15104.0,39.0849,39.1232,39.0849,39.0945,15104.0
2023-09-05 13:00:00,40.73,40.76,40.69,40.76,40736.0,39.0849,39.1137,39.0465,39.1137,40736.0
2023-09-05 13:05:00,40.76,40.78,40.74,40.75,33246.0,39.1137,39.1328,39.0945,39.1041,33246.0
2023-09-05 13:10:00,40.75,40.76,40.7,40.75,30529.0,39.1041,39.1137,39.0561,39.1041,30529.0
2023-09-05 13:15:00,40.75,40.75,40.7,40.73,25419.0,39.1041,39.1041,39.0561,39.0849,25419.0
2023-09-05 13:20:00,40.73,40.79,40.7,40.78,39629.0,39.0849,39.1424,39.0561,39.1328,39629.0
2023-09-05 13:25:00,40.78,40.78,40.74,40.77,28310.0,39.1328,39.1328,39.0945,39.1232,28310.0
2023-09-05 13:30:00,40.77,40.79,40.74,40.77,32235.0,39.1232,39.1424,39.0945,39.1232,32235.0
2023-09-05 13:35:00,40.77,40.8,40.75,40.8,43793.0,39.1232,39.152,39.1041,39.152,43793.0
2023-09-05 13:40:00,40.8,40.81,40.73,40.74,51302.0,39.152,39.1616,39.0849,39.0945,51302.0
2023-09-05 13:45:00,40.75,40.77,40.72,40.76,49649.0,39.1041,39.1232,39.0753,39.1137,49649.0
2023-09-05 13:50:00,40.76,40.77,40.73,40.75,41949.0,39.1137,39.1232,39.0849,39.1041,41949.0
2023-09-05 13:55:00,40.75,40.79,40.73,40.76,53921.0,39.1041,39.1424,39.0849,39.1137,53921.0
2023-09-05 14:00:00,40.76,40.76,40.71,40.73,37575.0,39.1137,39.1137,39.0657,39.0849,37575.0
2023-09-05 14:05:00,40.73,40.73,40.66,40.68,34856.0,39.0849,39.0849,39.0177,39.0369,34856.0
2023-09-05 14:10:00,40.66,40.69,40.62,40.69,49035.0,39.0177,39.0465,38.9793,39.0465,49035.0
2023-09-05 14:15:00,40.69,40.74,40.68,40.74,30999.0,39.0465,39.0945,39.0369,39.0945,30999.0
2023-09-05 14:20:00,40.74,40.76,40.7,40.74,51082.0,39.0945,39.1137,39.0561,39.0945,51082.0
2023-09-05 14:25:00,40.74,40.8,40.73,40.79,57796.0,39.0945,39.152,39.0849,39.1424,57796.0
2023-09-05 14:30:00,40.79,40.8,40.74,40.75,57033.0,39.1424,39.152,39.0945,39.1041,57033.0
2023-09-05 14:35:00,40.76,40.76,40.73,40.76,46837.0,39.1137,39.1137,39.0849,39.1137,46837.0
2023-09-05 14:40:00,40.76,40.78,40.73,40.76,33882.0,39.1137,39.1328,39.0849,39.1137,33882.0
2023-09-05 14:45:00,40.76,40.78,40.73,40.76,49871.0,39.1137,39.1328,39.0849,39.1137,49871.0
2023-09-05 14:50:00,40.76,40.77,40.73,40.75,32293.0,39.1137,39.1232,39.0849,39.1041,32293.0
2023-09-05 14:55:00,40.75,40.78,40.73,40.73,35369.0,39.1041,39.1328,39.0849,39.0849,35369.0
2023-09-05 15:00:00,40.73,40.73,40.67,40.7,49487.0,39.0849,39.0849,39.0273,39.0561,49487.0
2023-09-05 15:05:00,40.7,40.71,40.63,40.63,60069.0,39.0561,39.0657,38.9889,38.9889,60069.0
2023-09-05 15:10:00,40.64,40.65,40.59,40.61,86392.0,38.9985,39.0081,38.9505,38.9697,86392.0
2023-09-05 15:15:00,40.61,40.63,40.56,40.58,153913.0,38.9697,38.9889,38.9217,38.9409,153913.0
2023-09-05 15:20:00,40.58,40.62,40.57,40.59,223078.0,38.9409,38.9793,38.9313,38.9505,223078.0
2023-09-05 15:25:00,40.59,40.59,40.47,40.5,250598.0,38.9505,38.9505,38.8354,38.8642,250598.0
2023-09-05 15:30:00,40.49,40.54,40.44,40.47,68649.0,38.8546,38.9025,38.8066,38.8354,68649.0
2023-09-05 15:35:00,40.47,40.52,40.47,40.52,59263.0,38.8354,38.8833,38.8354,38.8833,59263.0
2023-09-05 15:40:00,40.52,40.59,40.52,40.58,115378.0,38.8833,38.9505,38.8833,38.9409,115378.0
2023-09-05 15:45:00,40.58,40.66,40.55,40.55,224294.0,38.9409,39.0177,38.9121,38.9121,224294.0
2023-09-05 15:50:00,40.55,40.7,40.55,40.7,370940.0,38.9121,39.0561,38.9121,39.0561,370940.0
2023-09-05 15:55:00,40.7,40.73,40.66,40.7,805103.0,39.0561,39.0849,39.0177,39.0561,805103.0
2023-09-06 09:30:00,40.49,40.79,40.4,40.77,157129.0,38.8546,39.1424,38.7682,39.1232,157129.0
2023-09-06 09:35:00,40.79,40.95,40.71,40.94,72283.0,39.1424,39.296,39.0657,39.2864,72283.0
2023-09-06 09:40:00,40.94,40.98,40.87,40.95,70567.0,39.2864,39.3248,39.2192,39.296,70567.0
2023-09-06 09:45:00,40.94,40.99,40.83,40.91,72708.0,39.2864,39.3344,39.1808,39.2576,72708.0
2023-09-06 09:50:00,40.9,40.95,40.83,40.86,40857.0,39.248,39.296,39.1808,39.2096,40857.0
2023-09-06 09:55:00,40.87,40.91,40.86,40.89,45239.0,39.2192,39.2576,39.2096,39.2384,45239.0
2023-09-06 10:00:00,40.87,40.87,40.68,40.71,42485.0,39.2192,39.2192,39.0369,39.0657,42485.0
2023-09-06 10:05:00,40.69,40.78,40.68,40.73,41222.0,39.0465,39.1328,39.0369,39.0849,41222.0
2023-09-06 10:10:00,40.72,40.82,40.69,40.82,31886.0,39.0753,39.1712,39.0465,39.1712,31886.0
2023-09-06 10:15:00,40.81,40.93,40.8,40.92,32427.0,39.1616,39.2768,39.152,39.2672,32427.0
2023-09-06 10:20:00,40.93,40.93,40.79,40.8,27701.0,39.2768,39.2768,39.1424,39.152,27701.0
2023-09-06 10:25:00,40.8,40.85,40.79,40.79,50912.0,39.152,39.2,39.1424,39.1424,50912.0
2023-09-06 10:30:00,40.78,40.84,40.74,40.77,41372.0,39.1328,39.1904,39.0945,39.1232,41372.0
2023-09-06 10:35:00,40.78,40.81,40.73,40.77,29679.0,39.1328,39.1616,39.0849,39.1232,29679.0
2023-09-06 10:40:00,40.79,40.79,40.62,40.62,28756.0,39.1424,39.1424,38.9793,38.9793,28756.0
2023-09-06 10:45:00,40.61,40.61,40.51,40.52,25619.0,38.9697,38.9697,38.8737,38.8833,25619.0
2023-09-06 10:50:00,40.53,40.53,40.41,40.49,62822.0,38.8929,38.8929,38.7778,38.8546,62822.0
2023-09-06 10:55:00,40.49,40.57,40.47,40.55,48504.0,38.8546,38.9313,38.8354,38.9121,48504.0
2023-09-06 11:00:00,40.55,40.57,40.47,40.54,43573.0,38.9121,38.9313,38.8354,38.9025,43573.0
2023-09-06 11:05:00,40.54,40.62,40.53,40.55,49303.0,38.9025,38.9793,38.8929,38.9121,49303.0
2023-09-06 11:10:00,40.55,40.58,40.48,40.51,45001.0,38.9121,38.9409,38.845,38.8737,45001.0
2023-09-06 11:15:00,40.51,40.56,40.47,40.55,38646.0,38.8737,38.9217,38.8354,38.9121,38646.0
2023-09-06 11:20:00,40.55,40.6,40.52,40.6,54518.0,38.9121,38.9601,38.8833,38.9601,54518.0
2023-09-06 11:25:00,40.61,40.7,40.61,40.62,34369.0,38.9697,39.0561,38.9697,38.9793,34369.0
2023-09-06 11:30:00,40.62,40.66,40.61,40.64,24801.0,38.9793,39.0177,38.9697,38.9985,24801.0
2023-09-06 11:35:00,40.63,40.67,40.62,40.64,18347.0,38.9889,39.0273,38.9793,38.9985,18347.0
2023-09-06 11:40:00,40.64,40.7,40.62,40.69,29176.0,38.9985,39.0561,38.9793,39.0465,29176.0
2023-09-06 11:45:00,40.69,40.74,40.66,40.68,51233.0,39.0465,39.0945,39.0177,39.0369,51233.0
2023-09-06 11:50:00,40.69,40.78,40.68,40.77,36280.0,39.0465,39.1328,39.0369,39.1232,36280.0
2023-09-06 11:55:00,40.77,40.78,40.71,40.71,18856.0,39.1232,39.1328,39.0657,39.0657,18856.0
2023-09-06 12:00:00,40.72,40.74,40.67,40.69,40706.0,39.0753,39.0945,39.0273,39.0465,40706.0
2023-09-06 12:05:00,40.7,40.7,40.64,40.69,31936.0,39.0561,39.0561,38.9985,39.0465,31936.0
2023-09-06 12:10:00,40.69,40.7,40.65,40.7,23600.0,39.0465,39.0561,39.0081,39.0561,23600.0
2023-09-06 12:15:00,40.69,40.74,40.68,40.72,16290.0,39.0465,39.0945,39.0369,39.0753,16290.0
2023-09-06 12:20:00,40.72,40.73,40.66,40.67,37545.0,39.0753,39.0849,39.0177,39.0273,37545.0
2023-09-06 12:25:00,40.68,40.73,40.67,40.71,33164.0,39.0369,39.0849,39.0273,39.0657,33164.0
2023-09-06 12:30:00,40.72,40.78,40.69,40.7,24215.0,39.0753,39.1328,39.0465,39.0561,24215.0
2023-09-06 12:35:00,40.71,40.72,40.63,40.65,20156.0,39.0657,39.0753,38.9889,39.0081,20156.0
2023-09-06 12:40:00,40.65,40.65,40.59,40.61,17089.0,39.0081,39.0081,38.9505,38.9697,17089.0
2023-09-06 12:45:00,40.62,40.63,40.56,40.56,19369.0,38.9793,38.9889,38.9217,38.9217,19369.0
2023-09-06 12:50:00,40.57,40.59,40.49,40.49,18736.0,38.9313,38.9505,38.8546,38.8546,18736.0
2023-09-06 12:55:00,40.49,40.51,40.47,40.5,17167.0,38.8546,38.8737,38.8354,38.8642,17167.0
2023-09-06 13:00:00,40.49,40.5,40.46,40.48,13431.0,38.8546,38.8642,38.8258,38.845,13431.0
2023-09-06 13:05:00,40.48,40.51,40.46,40.48,21733.0,38.845,38.8737,38.8258,38.845,21733.0
2023-09-06 13:10:00,40.48,40.56,40.47,40.56,15543.0,38.845,38.9217,38.8354,38.9217,15543.0
2023-09-06 13:15:00,40.56,40.64,40.55,40.62,25348.0,38.9217,38.9985,38.9121,38.9793,25348.0
2023-09-06 13:20:00,40.62,40.69,40.6,40.65,38033.0,38.9793,39.0465,38.9601,39.0081,38033.0
2023-09-06 13:25:00,40.66,40.67,40.61,40.64,116635.0,39.0177,39.0273,38.9697,38.9985,116635.0
2023-09-06 13:30:00,40.63,40.67,40.63,40.65,17698.0,38.9889,39.0273,38.9889,39.0081,17698.0
2023-09-06 13:35:00,40.65,40.69,40.64,40.67,11185.0,39.0081,39.0465,38.9985,39.0273,11185.0
2023-09-06 13:40:00,40.67,40.67,40.59,40.62,44000.0,39.0273,39.0273,38.9505,38.9793,44000.0
2023-09-06 13:45:00,40.61,40.66,40.6,40.64,20168.0,38.9697,39.0177,38.9601,38.9985,20168.0
2023-09-06 13:50:00,40.64,40.66,40.61,40.62,30446.0,38.9985,39.0177,38.9697,38.9793,30446.0
2023-09-06 13:55:00,40.62,40.66,40.59,40.65,30958.0,38.9793,39.0177,38.9505,39.0081,30958.0
2023-09-06 14:00:00,40.65,40.67,40.64,40.66,14678.0,39.0081,39.0273,38.9985,39.0177,14678.0
2023-09-06 14:05:00,40.66,40.67,40.62,40.63,13789.0,39.0177,39.0273,38.9793,38.9889,13789.0
2023-09-06 14:10:00,40.63,40.64,40.58,40.58,19572.0,38.9889,38.9985,38.9409,38.9409,19572.0
2023-09-06 14:15:00,40.58,40.58,40.52,40.57,25590.0,38.9409,38.9409,38.8833,38.9313,25590.0
2023-09-06 14:20:00,40.56,40.57,40.55,40.56,13805.0,38.9217,38.9313,38.9121,38.9217,13805.0
2023-09-06 14:25:00,40.55,40.58,40.51,40.52,29475.0,38.9121,38.9409,38.8737,38.8833,29475.0
2023-09-06 14:30:00,40.51,40.56,40.51,40.53,33633.0,38.8737,38.9217,38.8737,38.8929,33633.0
2023-09-06 14:35:00,40.53,40.55,40.51,40.53,14479.0,38.8929,38.9121,38.8737,38.8929,14479.0
2023-09-06 14:40:00,40.53,40.53,40.49,40.52,27121.0,38.8929,38.8929,38.8546,38.8833,27121.0
2023-09-06 14:45:00,40.53,40.61,40.51,40.59,33796.0,38.8929,38.9697,38.8737,38.9505,33796.0
2023-09-06 14:50:00,40.59,40.64,40.59,40.63,19304.0,38.9505,38.9985,38.9505,38.9889,19304.0
2023-09-06 14:55:00,40.64,40.68,40.63,40.67,34517.0,38.9985,39.0369,38.9889,39.0273,34517.0
2023-09-06 15:00:00,40.68,40.7,40.65,40.68,26443.0,39.0369,39.0561,39.0081,39.0369,26443.0
2023-09-06 15:05:00,40.68,40.71,40.66,40.69,30769.0,39.0369,39.0657,39.0177,39.0465,30769.0
2023-09-06 15:10:00,40.68,40.78,40.68,40.78,21919.0,39.0369,39.1328,39.0369,39.1328,21919.0
2023-09-06 15:15:00,40.78,40.84,40.78,40.83,25617.0,39.1328,39.1904,39.1328,39.1808,25617.0
2023-09-06 15:20:00,40.83,40.85,40.81,40.84,30184.0,39.1808,39.2,39.1616,39.1904,30184.0
2023-09-06 15:25:00,40.84,40.87,40.82,40.87,43145.0,39.1904,39.2192,39.1712,39.2192,43145.0
2023-09-06 15:30:00,40.87,40.9,40.86,40.88,34297.0,39.2192,39.248,39.2096,39.2288,34297.0
2023-09-06 15:35:00,40.88,40.88,40.81,40.83,49922.0,39.2288,39.2288,39.1616,39.1808,49922.0
2023-09-06 15:40:00,40.82,40.85,40.81,40.83,77407.0,39.1712,39.2,39.1616,39.1808,77407.0
2023-09-06 15:45:00,40.83,40.83,40.78,40.82,80781.0,39.1808,39.1808,39.1328,39.1712,80781.0
2023-09-06 15:50:00,40.81,40.83,40.73,40.76,154472.0,39.1616,39.1808,39.0849,39.1137,154472.0
2023-09-06 15:55:00,40.76,40.89,40.74,40.89,721990.0,39.1137,39.2384,39.0945,39.2384,721990.0
2023-09-07 09:30:00,40.79,40.98,40.71,40.96,130200.0,39.1424,39.3248,39.0657,39.3056,130200.0
2023-09-07 09:35:00,40.94,41.0,40.82,40.97,76565.0,39.2864,39.344,39.1712,39.3152,76565.0
2023-09-07 09:40:00,40.97,41.1,40.96,41.08,192821.0,39.3152,39.4399,39.3056,39.4207,192821.0
2023-09-07 09:45:00,41.09,41.1,40.94,40.98,92432.0,39.4303,39.4399,39.2864,39.3248,92432.0
2023-09-07 09:50:00,40.96,41.01,40.9,40.96,84296.0,39.3056,39.3536,39.248,39.3056,84296.0
2023-09-07 09:55:00,40.95,40.98,40.88,40.97,64846.0,39.296,39.3248,39.2288,39.3152,64846.0
2023-09-07 10:00:00,40.98,41.05,40.95,41.04,88881.0,39.3248,39.3919,39.296,39.3823,88881.0
2023-09-07 10:05:00,41.04,41.07,40.99,41.02,36473.0,39.3823,39.4111,39.3344,39.3631,36473.0
2023-09-07 10:10:00,41.03,41.03,40.98,41.0,28900.0,39.3727,39.3727,39.3248,39.344,28900.0
2023-09-07 10:15:00,41.01,41.05,40.96,41.01,83356.0,39.3536,39.3919,39.3056,39.3536,83356.0
2023-09-07 10:20:00,41.02,41.04,40.94,41.0,40065.0,39.3631,39.3823,39.2864,39.344,40065.0
2023-09-07 10:25:00,41.01,41.04,40.96,41.0,74190.0,39.3536,39.3823,39.3056,39.344,74190.0
2023-09-07 10:30:00,41.0,41.01,40.96,40.99,39577.0,39.344,39.3536,39.3056,39.3344,39577.0
2023-09-07 10:35:00,40.98,41.06,40.95,41.02,39642.0,39.3248,39.4015,39.296,39.3631,39642.0
2023-09-07 10:40:00,41.01,41.05,41.0,41.02,29783.0,39.3536,39.3919,39.344,39.3631,29783.0
2023-09-07 10:45:00,41.02,41.08,41.0,41.01,41610.0,39.3631,39.4207,39.344,39.3536,41610.0
2023-09-07 10:50:00,41.01,41.04,40.97,41.04,42034.0,39.3536,39.3823,39.3152,39.3823,42034.0
2023-09-07 10:55:00,41.03,41.07,41.0,41.0,31096.0,39.3727,39.4111,39.344,39.344,31096.0
2023-09-07 11:00:00,41.02,41.02,40.95,40.98,52263.0,39.3631,39.3631,39.296,39.3248,52263.0
2023-09-07 11:05:00,40.97,41.02,40.94,40.99,86503.0,39.3152,39.3631,39.2864,39.3344,86503.0
2023-09-07 11:10:00,41.0,41.01,40.91,40.94,58882.0,39.344,39.3536,39.2576,39.2864,58882.0
2023-09-07 11:15:00,40.91,40.96,40.81,40.83,72229.0,39.2576,39.3056,39.1616,39.1808,72229.0
2023-09-07 11:20:00,40.82,40.83,40.76,40.81,68904.0,39.1712,39.1808,39.1137,39.1616,68904.0
2023-09-07 11:25:00,40.82,40.98,40.81,40.96,37195.0,39.1712,39.3248,39.1616,39.3056,37195.0
2023-09-07 11:30:00,40.95,41.02,40.95,40.97,35502.0,39.296,39.3631,39.296,39.3152,35502.0
2023-09-07 11:35:00,40.97,41.01,40.96,41.0,45079.0,39.3152,39.3536,39.3056,39.344,45079.0
2023-09-07 11:40:00,41.0,41.06,41.0,41.04,65810.0,39.344,39.4015,39.344,39.3823,65810.0
2023-09-07 11:45:00,41.04,41.05,41.01,41.04,17089.0,39.3823,39.3919,39.3536,39.3823,17089.0
2023-09-07 11:50:00,41.04,41.07,40.98,41.0,52067.0,39.3823,39.4111,39.3248,39.344,52067.0
2023-09-07 11:55:00,41.0,41.04,40.98,41.02,42581.0,39.344,39.3823,39.3248,39.3631,42581.0
2023-09-07 12:00:00,41.02,41.04,41.0,41.03,22469.0,39.3631,39.3823,39.344,39.3727,22469.0
2023-09-07 12:05:00,41.02,41.04,40.97,41.01,53481.0,39.3631,39.3823,39.3152,39.3536,53481.0
2023-09-07 12:10:00,41.01,41.05,40.97,41.02,32735.0,39.3536,39.3919,39.3152,39.3631,32735.0
2023-09-07 12:15:00,41.02,41.03,40.98,40.98,24523.0,39.3631,39.3727,39.3248,39.3248,24523.0
2023-09-07 12:20:00,40.99,41.02,40.99,41.02,39444.0,39.3344,39.3631,39.3344,39.3631,39444.0
2023-09-07 12:25:00,41.01,41.03,40.97,41.03,33224.0,39.3536,39.3727,39.3152,39.3727,33224.0
2023-09-07 12:30:00,41.04,41.04,40.99,41.03,19459.0,39.3823,39.3823,39.3344,39.3727,19459.0
2023-09-07 12:35:00,41.03,41.03,40.95,41.0,37697.0,39.3727,39.3727,39.296,39.344,37697.0
2023-09-07 12:40:00,41.0,41.0,40.93,40.95,32473.0,39.344,39.344,39.2768,39.296,32473.0
2023-09-07 12:45:00,40.94,40.97,40.89,40.91,35944.0,39.2864,39.3152,39.2384,39.2576,35944.0
2023-09-07 12:50:00,40.91,40.93,40.87,40.91,34922.0,39.2576,39.2768,39.2192,39.2576,34922.0
2023-09-07 12:55:00,40.91,40.93,40.84,40.85,68520.0,39.2576,39.2768,39.1904,39.2,68520.0
2023-09-07 13:00:00,40.86,40.96,40.85,40.95,77362.0,39.2096,39.3056,39.2,39.296,77362.0
2023-09-07 13:05:00,40.95,41.02,40.94,41.01,56521.0,39.296,39.3631,39.2864,39.3536,56521.0
2023-09-07 13:10:00,41.02,41.04,40.99,41.01,52380.0,39.3631,39.3823,39.3344,39.3536,52380.0
2023-09-07 13:15:00,41.02,41.06,41.01,41.04,49623.0,39.3631,39.4015,39.3536,39.3823,49623.0
2023-09-07 13:20:00,41.03,41.06,41.03,41.04,26125.0,39.3727,39.4015,39.3727,39.3823,26125.0
2023-09-07 13:25:00,41.05,41.05,41.01,41.04,17352.0,39.3919,39.3919,39.3536,39.3823,17352.0
2023-09-07 13:30:00,41.04,41.05,41.01,41.02,17294.0,39.3823,39.3919,39.3536,39.3631,17294.0
2023-09-07 13:35:00,41.02,41.05,41.01,41.04,21690.0,39.3631,39.3919,39.3536,39.3823,21690.0
2023-09-07 13:40:00,41.05,41.09,41.04,41.06,118817.0,39.3919,39.4303,39.3823,39.4015,118817.0
2023-09-07 13:45:00,41.05,41.09,41.05,41.08,30948.0,39.3919,39.4303,39.3919,39.4207,30948.0
2023-09-07 13:50:00,41.08,41.09,41.04,41.05,28278.0,39.4207,39.4303,39.3823,39.3919,28278.0
2023-09-07 13:55:00,41.05,41.12,41.05,41.12,55364.0,39.3919,39.4591,39.3919,39.4591,55364.0
2023-09-07 14:00:00,41.12,41.17,41.11,41.12,97187.0,39.4591,39.5071,39.4495,39.4591,97187.0
2023-09-07 14:05:00,41.13,41.16,41.12,41.16,47893.0,39.4687,39.4975,39.4591,39.4975,47893.0
2023-09-07 14:10:00,41.16,41.16,41.1,41.12,50899.0,39.4975,39.4975,39.4399,39.4591,50899.0
2023-09-07 14:15:00,41.12,41.19,41.11,41.18,48152.0,39.4591,39.5263,39.4495,39.5167,48152.0
2023-09-07 14:20:00,41.18,41.19,41.14,41.16,57322.0,39.5167,39.5263,39.4783,39.4975,57322.0
2023-09-07 14:25:00,41.17,41.19,41.1,41.12,65743.0,39.5071,39.5263,39.4399,39.4591,65743.0
2023-09-07 14:30:00,41.12,41.16,41.11,41.15,34831.0,39.4591,39.4975,39.4495,39.4879,34831.0
2023-09-07 14:35:00,41.16,41.16,41.13,41.15,31717.0,39.4975,39.4975,39.4687,39.4879,31717.0
2023-09-07 14:40:00,41.15,41.17,41.1,41.13,56036.0,39.4879,39.5071,39.4399,39.4687,56036.0
2023-09-07 14:45:00,41.14,41.16,41.12,41.16,30629.0,39.4783,39.4975,39.4591,39.4975,30629.0
2023-09-07 14:50:00,41.16,41.19,41.14,41.19,39410.0,39.4975,39.5263,39.4783,39.5263,39410.0
2023-09-07 14:55:00,41.19,41.26,41.18,41.22,89370.0,39.5263,39.5935,39.5167,39.5551,89370.0
2023-09-07 15:00:00,41.22,41.23,41.18,41.2,25789.0,39.5551,39.5647,39.5167,39.5359,25789.0
2023-09-07 15:05:00,41.2,41.2,41.14,41.18,60059.0,39.5359,39.5359,39.4783,39.5167,60059.0
2023-09-07 15:10:00,41.18,41.21,41.16,41.19,28839.0,39.5167,39.5455,39.4975,39.5263,28839.0
2023-09-07 15:15:00,41.19,41.23,41.18,41.2,46316.0,39.5263,39.5647,39.5167,39.5359,46316.0
2023-09-07 15:20:00,41.21,41.22,41.15,41.15,44946.0,39.5455,39.5551,39.4879,39.4879,44946.0
2023-09-07 15:25:00,41.16,41.19,41.14,41.18,51980.0,39.4975,39.5263,39.4783,39.5167,51980.0
2023-09-07 15:30:00,41.17,41.18,41.14,41.16,37634.0,39.5071,39.5167,39.4783,39.4975,37634.0
2023-09-07 15:35:00,41.17,41.18,41.12,41.16,55946.0,39.5071,39.5167,39.4591,39.4975,55946.0
2023-09-07 15:40:00,41.16,41.17,41.14,41.15,62330.0,39.4975,39.5071,39.4783,39.4879,62330.0
2023-09-07 15:45:00,41.15,41.16,41.13,41.14,83942.0,39.4879,39.4975,39.4687,39.4783,83942.0
2023-09-07 15:50:00,41.13,41.15,40.99,41.02,299848.0,39.4687,39.4879,39.3344,39.3631,299848.0
2023-09-07 15:55:00,41.02,41.09,41.0,41.08,839827.0,39.3631,39.4303,39.344,39.4207,839827.0
2023-09-08 09:30:00,41.11,41.32,41.05,41.31,123244.0,39.4495,39.651,39.3919,39.6414,123244.0
2023-09-08 09:35:00,41.3,41.33,41.2,41.25,156052.0,39.6318,39.6606,39.5359,39.5839,156052.0
2023-09-08 09:40:00,41.25,41.35,41.23,41.35,187033.0,39.5839,39.6798,39.5647,39.6798,187033.0
2023-09-08 09:45:00,41.34,41.35,41.23,41.34,54826.0,39.6702,39.6798,39.5647,39.6702,54826.0
2023-09-08 09:50:00,41.35,41.37,41.28,41.36,71371.0,39.6798,39.699,39.6126,39.6894,71371.0
2023-09-08 09:55:00,41.36,41.47,41.32,41.47,121249.0,39.6894,39.795,39.651,39.795,121249.0
2023-09-08 10:00:00,41.47,41.58,41.44,41.56,163761.0,39.795,39.9005,39.7662,39.8813,163761.0
2023-09-08 10:05:00,41.56,41.63,41.53,41.54,73109.0,39.8813,39.9485,39.8525,39.8621,73109.0
2023-09-08 10:10:00,41.53,41.63,41.53,41.59,44352.0,39.8525,39.9485,39.8525,39.9101,44352.0
2023-09-08 10:15:00,41.59,41.62,41.56,41.57,36742.0,39.9101,39.9389,39.8813,39.8909,36742.0
2023-09-08 10:20:00,41.57,41.61,41.55,41.61,26597.0,39.8909,39.9293,39.8717,39.9293,26597.0
2023-09-08 10:25:00,41.6,41.62,41.58,41.62,43863.0,39.9197,39.9389,39.9005,39.9389,43863.0
2023-09-08 10:30:00,41.62,41.64,41.54,41.59,64510.0,39.9389,39.9581,39.8621,39.9101,64510.0
2023-09-08 10:35:00,41.59,41.61,41.53,41.55,198827.0,39.9101,39.9293,39.8525,39.8717,198827.0
2023-09-08 10:40:00,41.55,41.59,41.52,41.58,67764.0,39.8717,39.9101,39.843,39.9005,67764.0
2023-09-08 10:45:00,41.57,41.63,41.55,41.59,114605.0,39.8909,39.9485,39.8717,39.9101,114605.0
2023-09-08 10:50:00,41.59,41.61,41.54,41.59,100627.0,39.9101,39.9293,39.8621,39.9101,100627.0
2023-09-08 10:55:00,41.59,41.6,41.47,41.48,59940.0,39.9101,39.9197,39.795,39.8046,59940.0
2023-09-08 11:00:00,41.47,41.52,41.46,41.46,89920.0,39.795,39.843,39.7854,39.7854,89920.0
2023-09-08 11:05:00,41.47,41.5,41.44,41.45,31755.0,39.795,39.8238,39.7662,39.7758,31755.0
2023-09-08 11:10:00,41.46,41.55,41.45,41.54,91196.0,39.7854,39.8717,39.7758,39.8621,91196.0
2023-09-08 11:15:00,41.52,41.56,41.51,41.52,44539.0,39.843,39.8813,39.8334,39.843,44539.0
2023-09-08 11:20:00,41.52,41.56,41.51,41.54,22428.0,39.843,39.8813,39.8334,39.8621,22428.0
2023-09-08 11:25:00,41.53,41.59,41.53,41.57,62735.0,39.8525,39.9101,39.8525,39.8909,62735.0
2023-09-08 11:30:00,41.58,41.59,41.52,41.53,122362.0,39.9005,39.9101,39.843,39.8525,122362.0
2023-09-08 11:35:00,41.53,41.57,41.5,41.51,33738.0,39.8525,39.8909,39.8238,39.8334,33738.0
2023-09-08 11:40:00,41.5,41.52,41.46,41.48,85570.0,39.8238,39.843,39.7854,39.8046,85570.0
2023-09-08 11:45:00,41.48,41.52,41.45,41.46,64553.0,39.8046,39.843,39.7758,39.7854,64553.0
2023-09-08 11:50:00,41.46,41.47,41.38,41.39,115331.0,39.7854,39.795,39.7086,39.7182,115331.0
2023-09-08 11:55:00,41.39,41.4,41.35,41.39,51916.0,39.7182,39.7278,39.6798,39.7182,51916.0
2023-09-08 12:00:00,41.39,41.46,41.34,41.46,142596.0,39.7182,39.7854,39.6702,39.7854,142596.0
2023-09-08 12:05:00,41.46,41.49,41.44,41.47,30862.0,39.7854,39.8142,39.7662,39.795,30862.0
2023-09-08 12:10:00,41.46,41.51,41.46,41.51,43528.0,39.7854,39.8334,39.7854,39.8334,43528.0
2023-09-08 12:15:00,41.51,41.56,41.5,41.55,88176.0,39.8334,39.8813,39.8238,39.8717,88176.0
2023-09-08 12:20:00,41.55,41.58,41.54,41.57,25619.0,39.8717,39.9005,39.8621,39.8909,25619.0
2023-09-08 12:25:00,41.57,41.57,41.52,41.53,40575.0,39.8909,39.8909,39.843,39.8525,40575.0
2023-09-08 12:30:00,41.53,41.56,41.51,41.55,55706.0,39.8525,39.8813,39.8334,39.8717,55706.0
2023-09-08 12:35:00,41.55,41.59,41.54,41.58,75828.0,39.8717,39.9101,39.8621,39.9005,75828.0
2023-09-08 12:40:00,41.58,41.59,41.56,41.58,52561.0,39.9005,39.9101,39.8813,39.9005,52561.0
2023-09-08 12:45:00,41.58,41.59,41.57,41.58,52799.0,39.9005,39.9101,39.8909,39.9005,52799.0
2023-09-08 12:50:00,41.58,41.59,41.56,41.59,57965.0,39.9005,39.9101,39.8813,39.9101,57965.0
2023-09-08 12:55:00,41.59,41.63,41.58,41.62,94464.0,39.9101,39.9485,39.9005,39.9389,94464.0
2023-09-08 13:00:00,41.61,41.62,41.56,41.57,33729.0,39.9293,39.9389,39.8813,39.8909,33729.0
2023-09-08 13:05:00,41.57,41.58,41.53,41.55,29933.0,39.8909,39.9005,39.8525,39.8717,29933.0
2023-09-08 13:10:00,41.55,41.58,41.53,41.57,40692.0,39.8717,39.9005,39.8525,39.8909,40692.0
2023-09-08 13:15:00,41.57,41.59,41.56,41.59,19756.0,39.8909,39.9101,39.8813,39.9101,19756.0
2023-09-08 13:20:00,41.59,41.61,41.57,41.57,23483.0,39.9101,39.9293,39.8909,39.8909,23483.0
2023-09-08 13:25:00,41.56,41.57,41.54,41.56,21649.0,39.8813,39.8909,39.8621,39.8813,21649.0
2023-09-08 13:30:00,41.56,41.56,41.5,41.51,24211.0,39.8813,39.8813,39.8238,39.8334,24211.0
2023-09-08 13:35:00,41.5,41.52,41.48,41.52,23339.0,39.8238,39.843,39.8046,39.843,23339.0
2023-09-08 13:40:00,41.52,41.53,41.49,41.5,52078.0,39.843,39.8525,39.8142,39.8238,52078.0
2023-09-08 13:45:00,41.5,41.51,41.48,41.51,25129.0,39.8238,39.8334,39.8046,39.8334,25129.0
2023-09-08 13:50:00,41.51,41.55,41.5,41.54,41540.0,39.8334,39.8717,39.8238,39.8621,41540.0
2023-09-08 13:55:00,41.55,41.59,41.54,41.59,29475.0,39.8717,39.9101,39.8621,39.9101,29475.0
2023-09-08 14:00:00,41.59,41.62,41.59,41.61,37481.0,39.9101,39.9389,39.9101,39.9293,37481.0
2023-09-08 14:05:00,41.61,41.63,41.6,41.62,65567.0,39.9293,39.9485,39.9197,39.9389,65567.0
2023-09-08 14:10:00,41.62,41.62,41.56,41.57,50000.0,39.9389,39.9389,39.8813,39.8909,50000.0
2023-09-08 14:15:00,41.56,41.58,41.54,41.58,50803.0,39.8813,39.9005,39.8621,39.9005,50803.0
2023-09-08 14:20:00,41.57,41.6,41.57,41.59,143097.0,39.8909,39.9197,39.8909,39.9101,143097.0
2023-09-08 14:25:00,41.59,41.61,41.53,41.56,199640.0,39.9101,39.9293,39.8525,39.8813,199640.0
2023-09-08 14:30:00,41.56,41.57,41.5,41.53,162050.0,39.8813,39.8909,39.8238,39.8525,162050.0
2023-09-08 14:35:00,41.52,41.57,41.52,41.55,182236.0,39.843,39.8909,39.843,39.8717,182236.0
2023-09-08 14:40:00,41.55,41.58,41.49,41.57,117148.0,39.8717,39.9005,39.8142,39.8909,117148.0
2023-09-08 14:45:00,41.57,41.57,41.47,41.48,99841.0,39.8909,39.8909,39.795,39.8046,99841.0
2023-09-08 14:50:00,41.48,41.49,41.42,41.47,80156.0,39.8046,39.8142,39.747,39.795,80156.0
2023-09-08 14:55:00,41.46,41.51,41.46,41.46,92692.0,39.7854,39.8334,39.7854,39.7854,92692.0
2023-09-08 15:00:00,41.46,41.47,41.38,41.4,131195.0,39.7854,39.795,39.7086,39.7278,131195.0
2023-09-08 15:05:00,41.4,41.44,41.39,41.44,84270.0,39.7278,39.7662,39.7182,39.7662,84270.0
2023-09-08 15:10:00,41.44,41.44,41.38,41.42,58050.0,39.7662,39.7662,39.7086,39.747,58050.0
2023-09-08 15:15:00,41.42,41.45,41.4,41.43,109095.0,39.747,39.7758,39.7278,39.7566,109095.0
2023-09-08 15:20:00,41.43,41.43,41.38,41.4,97852.0,39.7566,39.7566,39.7086,39.7278,97852.0
2023-09-08 15:25:00,41.41,41.43,41.35,41.36,48387.0,39.7374,39.7566,39.6798,39.6894,48387.0
2023-09-08 15:30:00,41.35,41.36,41.27,41.27,135178.0,39.6798,39.6894,39.6031,39.6031,135178.0
2023-09-08 15:35:00,41.27,41.31,41.24,41.24,128642.0,39.6031,39.6414,39.5743,39.5743,128642.0
2023-09-08 15:40:00,41.24,41.3,41.21,41.29,114249.0,39.5743,39.6318,39.5455,39.6222,114249.0
2023-09-08 15:45:00,41.29,41.3,41.24,41.26,118606.0,39.6222,39.6318,39.5743,39.5935,118606.0
2023-09-08 15:50:00,41.26,41.27,41.21,41.23,236128.0,39.5935,39.6031,39.5455,39.5647,236128.0
2023-09-08 15:55:00,41.23,41.31,41.21,41.29,679879.0,39.5647,39.6414,39.5455,39.6222,679879.0
2023-09-11 09:30:00,41.64,42.15,41.64,42.04,579579.0,39.9581,40.4475,39.9581,40.342,579579.0
2023-09-11 09:35:00,42.04,42.18,42.02,42.1,79708.0,40.342,40.4763,40.3228,40.3995,79708.0
2023-09-11 09:40:00,42.12,42.16,41.99,42.05,107111.0,40.4187,40.4571,40.294,40.3515,107111.0
2023-09-11 09:45:00,42.04,42.08,41.92,41.94,138809.0,40.342,40.3803,40.2268,40.246,138809.0
2023-09-11 09:50:00,41.93,41.95,41.82,41.89,71562.0,40.2364,40.2556,40.1308,40.198,71562.0
2023-09-11 09:55:00,41.89,41.9,41.8,41.8,50942.0,40.198,40.2076,40.1116,40.1116,50942.0
2023-09-11 10:00:00,41.81,41.85,41.76,41.76,50663.0,40.1212,40.1596,40.0733,40.0733,50663.0
2023-09-11 10:05:00,41.76,41.8,41.7,41.76,66211.0,40.0733,40.1116,40.0157,40.0733,66211.0
2023-09-11 10:10:00,41.76,41.77,41.66,41.75,60738.0,40.0733,40.0829,39.9773,40.0637,60738.0
2023-09-11 10:15:00,41.75,41.9,41.73,41.9,46715.0,40.0637,40.2076,40.0445,40.2076,46715.0
2023-09-11 10:20:00,41.9,41.98,41.89,41.98,38110.0,40.2076,40.2844,40.198,40.2844,38110.0
2023-09-11 10:25:00,41.98,42.11,41.96,42.08,106464.0,40.2844,40.4091,40.2652,40.3803,106464.0
2023-09-11 10:30:00,42.08,42.1,41.98,41.98,63853.0,40.3803,40.3995,40.2844,40.2844,63853.0
2023-09-11 10:35:00,41.98,42.08,41.97,42.01,47639.0,40.2844,40.3803,40.2748,40.3132,47639.0
2023-09-11 10:40:00,42.0,42.12,41.99,42.07,49058.0,40.3036,40.4187,40.294,40.3707,49058.0
2023-09-11 10:45:00,42.07,42.09,42.02,42.05,26654.0,40.3707,40.3899,40.3228,40.3515,26654.0
2023-09-11 10:50:00,42.05,42.09,42.03,42.04,35450.0,40.3515,40.3899,40.3324,40.342,35450.0
2023-09-11 10:55:00,42.03,42.04,41.99,42.02,48138.0,40.3324,40.342,40.294,40.3228,48138.0
2023-09-11 11:00:00,42.01,42.02,41.92,41.95,62571.0,40.3132,40.3228,40.2268,40.2556,62571.0
2023-09-11 11:05:00,41.95,41.99,41.85,41.86,34805.0,40.2556,40.294,40.1596,40.1692,34805.0
2023-09-11 11:10:00,41.87,41.88,41.84,41.86,25527.0,40.1788,40.1884,40.15,40.1692,25527.0
2023-09-11 11:15:00,41.85,41.85,41.75,41.78,87745.0,40.1596,40.1596,40.0637,40.0925,87745.0
2023-09-11 11:20:00,41.77,41.78,41.71,41.73,22980.0,40.0829,40.0925,40.0253,40.0445,22980.0
2023-09-11 11:25:00,41.73,41.83,41.7,41.71,101332.0,40.0445,40.1404,40.0157,40.0253,101332.0
2023-09-11 11:30:00,41.72,41.8,41.68,41.7,161462.0,40.0349,40.1116,39.9965,40.0157,161462.0
2023-09-11 11:35:00,41.69,41.71,41.65,41.68,76569.0,40.0061,40.0253,39.9677,39.9965,76569.0
2023-09-11 11:40:00,41.68,41.69,41.6,41.63,69048.0,39.9965,40.0061,39.9197,39.9485,69048.0
2023-09-11 11:45:00,41.63,41.64,41.56,41.56,50979.0,39.9485,39.9581,39.8813,39.8813,50979.0
2023-09-11 11:50:00,41.57,41.61,41.55,41.59,33993.0,39.8909,39.9293,39.8717,39.9101,33993.0
2023-09-11 11:55:00,41.59,41.61,41.58,41.61,38466.0,39.9101,39.9293,39.9005,39.9293,38466.0
2023-09-11 12:00:00,41.61,41.72,41.59,41.69,75920.0,39.9293,40.0349,39.9101,40.0061,75920.0
2023-09-11 12:05:00,41.68,41.75,41.68,41.73,36723.0,39.9965,40.0637,39.9965,40.0445,36723.0
2023-09-11 12:10:00,41.73,41.75,41.71,41.72,38481.0,40.0445,40.0637,40.0253,40.0349,38481.0
2023-09-11 12:15:00,41.71,41.75,41.69,41.72,19080.0,40.0253,40.0637,40.0061,40.0349,19080.0
2023-09-11 12:20:00,41.71,41.73,41.68,41.71,31015.0,40.0253,40.0445,39.9965,40.0253,31015.0
2023-09-11 12:25:00,41.71,41.76,41.71,41.74,21290.0,40.0253,40.0733,40.0253,40.0541,21290.0
2023-09-11 12:30:00,41.75,41.76,41.72,41.75,20947.0,40.0637,40.0733,40.0349,40.0637,20947.0
2023-09-11 12:35:00,41.75,41.76,41.72,41.73,34047.0,40.0637,40.0733,40.0349,40.0445,34047.0
2023-09-11 12:40:00,41.74,41.76,41.73,41.75,20207.0,40.0541,40.0733,40.0445,40.0637,20207.0
2023-09-11 12:45:00,41.74,41.75,41.73,41.73,22765.0,40.0541,40.0637,40.0445,40.0445,22765.0
2023-09-11 12:50:00,41.73,41.74,41.69,41.71,54632.0,40.0445,40.0541,40.0061,40.0253,54632.0
2023-09-11 12:55:00,41.71,41.71,41.66,41.69,85597.0,40.0253,40.0253,39.9773,40.0061,85597.0
2023-09-11 13:00:00,41.7,41.7,41.62,41.64,41841.0,40.0157,40.0157,39.9389,39.9581,41841.0
2023-09-11 13:05:00,41.64,41.66,41.58,41.64,45542.0,39.9581,39.9773,39.9005,39.9581,45542.0
2023-09-11 13:10:00,41.64,41.68,41.63,41.68,19161.0,39.9581,39.9965,39.9485,39.9965,19161.0
2023-09-11 13:15:00,41.67,41.69,41.66,41.69,17450.0,39.9869,40.0061,39.9773,40.0061,17450.0
2023-09-11 13:20:00,41.69,41.7,41.67,41.69,22361.0,40.0061,40.0157,39.9869,40.0061,22361.0
2023-09-11 13:25:00,41.69,41.69,41.63,41.66,19981.0,40.0061,40.0061,39.9485,39.9773,19981.0
2023-09-11 13:30:00,41.66,41.69,41.63,41.67,21127.0,39.9773,40.0061,39.9485,39.9869,21127.0
2023-09-11 13:35:00,41.69,41.71,41.64,41.7,28212.0,40.0061,40.0253,39.9581,40.0157,28212.0
2023-09-11 13:40:00,41.7,41.7,41.64,41.65,22166.0,40.0157,40.0157,39.9581,39.9677,22166.0
2023-09-11 13:45:00,41.64,41.64,41.59,41.59,26715.0,39.9581,39.9581,39.9101,39.9101,26715.0
2023-09-11 13:50:00,41.59,41.63,41.58,41.61,34428.0,39.9101,39.9485,39.9005,39.9293,34428.0
2023-09-11 13:55:00,41.62,41.62,41.57,41.59,42323.0,39.9389,39.9389,39.8909,39.9101,42323.0
2023-09-11 14:00:00,41.59,41.6,41.55,41.57,22917.0,39.9101,39.9197,39.8717,39.8909,22917.0
2023-09-11 14:05:00,41.56,41.58,41.56,41.57,19252.0,39.8813,39.9005,39.8813,39.8909,19252.0
2023-09-11 14:10:00,41.57,41.58,41.53,41.54,46720.0,39.8909,39.9005,39.8525,39.8621,46720.0
2023-09-11 14:15:00,41.54,41.56,41.46,41.49,91932.0,39.8621,39.8813,39.7854,39.8142,91932.0
2023-09-11 14:20:00,41.48,41.52,41.44,41.46,32887.0,39.8046,39.843,39.7662,39.7854,32887.0
2023-09-11 14:25:00,41.44,41.45,41.31,41.34,103365.0,39.7662,39.7758,39.6414,39.6702,103365.0
2023-09-11 14:30:00,41.33,41.35,41.32,41.32,42392.0,39.6606,39.6798,39.651,39.651,42392.0
2023-09-11 14:35:00,41.32,41.32,41.27,41.27,56095.0,39.651,39.651,39.6031,39.6031,56095.0
2023-09-11 14:40:00,41.27,41.28,41.23,41.26,58026.0,39.6031,39.6126,39.5647,39.5935,58026.0
2023-09-11 14:45:00,41.26,41.3,41.25,41.28,31781.0,39.5935,39.6318,39.5839,39.6126,31781.0
2023-09-11 14:50:00,41.29,41.3,41.24,41.25,39187.0,39.6222,39.6318,39.5743,39.5839,39187.0
2023-09-11 14:55:00,41.26,41.28,41.22,41.23,46559.0,39.5935,39.6126,39.5551,39.5647,46559.0
2023-09-11 15:00:00,41.24,41.25,41.19,41.21,94215.0,39.5743,39.5839,39.5263,39.5455,94215.0
2023-09-11 15:05:00,41.21,41.27,41.19,41.22,37198.0,39.5455,39.6031,39.5263,39.5551,37198.0
2023-09-11 15:10:00,41.22,41.23,41.13,41.17,67317.0,39.5551,39.5647,39.4687,39.5071,67317.0
2023-09-11 15:15:00,41.16,41.19,41.13,41.16,50927.0,39.4975,39.5263,39.4687,39.4975,50927.0
2023-09-11 15:20:00,41.16,41.22,41.16,41.22,39845.0,39.4975,39.5551,39.4975,39.5551,39845.0
2023-09-11 15:25:00,41.22,41.33,41.22,41.3,91629.0,39.5551,39.6606,39.5551,39.6318,91629.0
2023-09-11 15:30:00,41.31,41.32,41.28,41.3,43110.0,39.6414,39.651,39.6126,39.6318,43110.0
2023-09-11 15:35:00,41.3,41.32,41.28,41.3,61599.0,39.6318,39.651,39.6126,39.6318,61599.0
2023-09-11 15:40:00,41.3,41.36,41.29,41.34,70504.0,39.6318,39.6894,39.6222,39.6702,70504.0
2023-09-11 15:45:00,41.34,41.34,41.3,41.33,95874.0,39.6702,39.6702,39.6318,39.6606,95874.0
2023-09-11 15:50:00,41.32,41.34,41.3,41.33,112965.0,39.651,39.6702,39.6318,39.6606,112965.0
2023-09-11 15:55:00,41.34,41.37,41.31,41.32,344802.0,39.6702,39.699,39.6414,39.651,344802.0
2023-09-12 09:30:00,41.81,42.09,41.81,41.91,201085.0,40.1212,40.3899,40.1212,40.2172,201085.0
2023-09-12 09:35:00,41.9,42.09,41.89,42.08,210686.0,40.2076,40.3899,40.198,40.3803,210686.0
2023-09-12 09:40:00,42.09,42.1,41.96,42.04,63225.0,40.3899,40.3995,40.2652,40.342,63225.0
2023-09-12 09:45:00,42.04,42.12,42.01,42.03,85307.0,40.342,40.4187,40.3132,40.3324,85307.0
2023-09-12 09:50:00,42.03,42.04,41.9,41.9,101965.0,40.3324,40.342,40.2076,40.2076,101965.0
2023-09-12 09:55:00,41.9,41.98,41.9,41.94,49385.0,40.2076,40.2844,40.2076,40.246,49385.0
2023-09-12 10:00:00,41.94,41.96,41.87,41.89,40141.0,40.246,40.2652,40.1788,40.198,40141.0
2023-09-12 10:05:00,41.9,41.9,41.7,41.71,92203.0,40.2076,40.2076,40.0157,40.0253,92203.0
2023-09-12 10:10:00,41.73,41.8,41.71,41.8,63083.0,40.0445,40.1116,40.0253,40.1116,63083.0
2023-09-12 10:15:00,41.8,41.88,41.77,41.86,50520.0,40.1116,40.1884,40.0829,40.1692,50520.0
2023-09-12 10:20:00,41.86,41.87,41.82,41.83,34447.0,40.1692,40.1788,40.1308,40.1404,34447.0
2023-09-12 10:25:00,41.83,41.85,41.77,41.84,183290.0,40.1404,40.1596,40.0829,40.15,183290.0
2023-09-12 10:30:00,41.84,41.89,41.83,41.89,39645.0,40.15,40.198,40.1404,40.198,39645.0
2023-09-12 10:35:00,41.88,41.95,41.88,41.94,39518.0,40.1884,40.2556,40.1884,40.246,39518.0
2023-09-12 10:40:00,41.95,41.99,41.92,41.93,35104.0,40.2556,40.294,40.2268,40.2364,35104.0
2023-09-12 10:45:00,41.92,42.03,41.91,41.99,57845.0,40.2268,40.3324,40.2172,40.294,57845.0
2023-09-12 10:50:00,41.99,42.04,41.98,42.0,44657.0,40.294,40.342,40.2844,40.3036,44657.0
2023-09-12 10:55:00,42.0,42.06,42.0,42.05,48181.0,40.3036,40.3611,40.3036,40.3515,48181.0
2023-09-12 11:00:00,42.05,42.13,42.05,42.13,83411.0,40.3515,40.4283,40.3515,40.4283,83411.0
2023-09-12 11:05:00,42.13,42.16,42.08,42.14,79429.0,40.4283,40.4571,40.3803,40.4379,79429.0
2023-09-12 11:10:00,42.14,42.17,42.12,42.12,50086.0,40.4379,40.4667,40.4187,40.4187,50086.0
2023-09-12 11:15:00,42.13,42.17,42.1,42.16,36041.0,40.4283,40.4667,40.3995,40.4571,36041.0
2023-09-12 11:20:00,42.16,42.19,42.14,42.19,56040.0,40.4571,40.4859,40.4379,40.4859,56040.0
2023-09-12 11:25:00,42.19,42.29,42.18,42.27,106567.0,40.4859,40.5819,40.4763,40.5627,106567.0
2023-09-12 11:30:00,42.27,42.3,42.26,42.29,52233.0,40.5627,40.5914,40.5531,40.5819,52233.0
2023-09-12 11:35:00,42.28,42.34,42.28,42.34,104880.0,40.5723,40.6298,40.5723,40.6298,104880.0
2023-09-12 11:40:00,42.34,42.39,42.33,42.36,72728.0,40.6298,40.6778,40.6202,40.649,72728.0
2023-09-12 11:45:00,42.36,42.41,42.35,42.41,110523.0,40.649,40.697,40.6394,40.697,110523.0
2023-09-12 11:50:00,42.41,42.48,42.4,42.47,66846.0,40.697,40.7642,40.6874,40.7546,66846.0
2023-09-12 11:55:00,42.47,42.47,42.45,42.46,34256.0,40.7546,40.7546,40.7354,40.745,34256.0
2023-09-12 12:00:00,42.46,42.48,42.44,42.44,71991.0,40.745,40.7642,40.7258,40.7258,71991.0
2023-09-12 12:05:00,42.44,42.45,42.4,42.41,47526.0,40.7258,40.7354,40.6874,40.697,47526.0
2023-09-12 12:10:00,42.41,42.49,42.4,42.48,67354.0,40.697,40.7738,40.6874,40.7642,67354.0
2023-09-12 12:15:00,42.48,42.55,42.47,42.52,193008.0,40.7642,40.8314,40.7546,40.8026,193008.0
2023-09-12 12:20:00,42.52,42.56,42.51,42.55,41280.0,40.8026,40.8409,40.793,40.8314,41280.0
2023-09-12 12:25:00,42.55,42.56,42.47,42.51,67592.0,40.8314,40.8409,40.7546,40.793,67592.0
2023-09-12 12:30:00,42.51,42.51,42.43,42.44,44651.0,40.793,40.793,40.7162,40.7258,44651.0
2023-09-12 12:35:00,42.45,42.48,42.42,42.48,31387.0,40.7354,40.7642,40.7066,40.7642,31387.0
2023-09-12 12:40:00,42.47,42.53,42.46,42.5,37883.0,40.7546,40.8122,40.745,40.7834,37883.0
2023-09-12 12:45:00,42.5,42.53,42.47,42.52,24757.0,40.7834,40.8122,40.7546,40.8026,24757.0
2023-09-12 12:50:00,42.53,42.55,42.48,42.54,26420.0,40.8122,40.8314,40.7642,40.8218,26420.0
2023-09-12 12:55:00,42.54,42.55,42.52,42.54,20454.0,40.8218,40.8314,40.8026,40.8218,20454.0
2023-09-12 13:00:00,42.54,42.56,42.5,42.55,36118.0,40.8218,40.8409,40.7834,40.8314,36118.0
2023-09-12 13:05:00,42.54,42.58,42.54,42.57,50364.0,40.8218,40.8601,40.8218,40.8505,50364.0
2023-09-12 13:10:00,42.56,42.61,42.54,42.59,52259.0,40.8409,40.8889,40.8218,40.8697,52259.0
2023-09-12 13:15:00,42.59,42.61,42.58,42.61,40319.0,40.8697,40.8889,40.8601,40.8889,40319.0
2023-09-12 13:20:00,42.61,42.7,42.61,42.69,66309.0,40.8889,40.9753,40.8889,40.9657,66309.0
2023-09-12 13:25:00,42.69,42.72,42.69,42.71,39121.0,40.9657,40.9945,40.9657,40.9849,39121.0
2023-09-12 13:30:00,42.71,42.74,42.7,42.72,50709.0,40.9849,41.0137,40.9753,40.9945,50709.0
2023-09-12 13:35:00,42.72,42.72,42.65,42.7,62543.0,40.9945,40.9945,40.9273,40.9753,62543.0
2023-09-12 13:40:00,42.7,42.7,42.63,42.66,37316.0,40.9753,40.9753,40.9081,40.9369,37316.0
2023-09-12 13:45:00,42.67,42.71,42.65,42.71,22233.0,40.9465,40.9849,40.9273,40.9849,22233.0
2023-09-12 13:50:00,42.71,42.72,42.68,42.69,26916.0,40.9849,40.9945,40.9561,40.9657,26916.0
2023-09-12 13:55:00,42.69,42.7,42.64,42.65,37645.0,40.9657,40.9753,40.9177,40.9273,37645.0
2023-09-12 14:00:00,42.65,42.68,42.62,42.66,75362.0,40.9273,40.9561,40.8985,40.9369,75362.0
2023-09-12 14:05:00,42.66,42.66,42.53,42.55,75140.0,40.9369,40.9369,40.8122,40.8314,75140.0
2023-09-12 14:10:00,42.55,42.57,42.54,42.57,61610.0,40.8314,40.8505,40.8218,40.8505,61610.0
2023-09-12 14:15:00,42.57,42.58,42.54,42.57,45725.0,40.8505,40.8601,40.8218,40.8505,45725.0
2023-09-12 14:20:00,42.58,42.62,42.56,42.57,39444.0,40.8601,40.8985,40.8409,40.8505,39444.0
2023-09-12 14:25:00,42.57,42.58,42.55,42.57,33016.0,40.8505,40.8601,40.8314,40.8505,33016.0
2023-09-12 14:30:00,42.56,42.58,42.54,42.55,47315.0,40.8409,40.8601,40.8218,40.8314,47315.0
2023-09-12 14:35:00,42.54,42.61,42.53,42.6,59968.0,40.8218,40.8889,40.8122,40.8793,59968.0
2023-09-12 14:40:00,42.6,42.62,42.56,42.57,39522.0,40.8793,40.8985,40.8409,40.8505,39522.0
2023-09-12 14:45:00,42.56,42.6,42.53,42.55,70786.0,40.8409,40.8793,40.8122,40.8314,70786.0
2023-09-12 14:50:00,42.55,42.55,42.45,42.46,70911.0,40.8314,40.8314,40.7354,40.745,70911.0
2023-09-12 14:55:00,42.46,42.49,42.44,42.46,86556.0,40.745,40.7738,40.7258,40.745,86556.0
2023-09-12 15:00:00,42.46,42.46,42.41,42.45,71817.0,40.745,40.745,40.697,40.7354,71817.0
2023-09-12 15:05:00,42.45,42.46,42.42,42.46,49360.0,40.7354,40.745,40.7066,40.745,49360.0
2023-09-12 15:10:00,42.46,42.48,42.4,42.44,62639.0,40.745,40.7642,40.6874,40.7258,62639.0
2023-09-12 15:15:00,42.44,42.45,42.39,42.41,43548.0,40.7258,40.7354,40.6778,40.697,43548.0
2023-09-12 15:20:00,42.41,42.42,42.37,42.38,48298.0,40.697,40.7066,40.6586,40.6682,48298.0
2023-09-12 15:25:00,42.37,42.4,42.36,42.39,65869.0,40.6586,40.6874,40.649,40.6778,65869.0
2023-09-12 15:30:00,42.39,42.41,42.37,42.39,61792.0,40.6778,40.697,40.6586,40.6778,61792.0
2023-09-12 15:35:00,42.39,42.42,42.38,42.41,44435.0,40.6778,40.7066,40.6682,40.697,44435.0
2023-09-12 15:40:00,42.42,42.46,42.41,42.43,65379.0,40.7066,40.745,40.697,40.7162,65379.0
2023-09-12 15:45:00,42.43,42.48,42.42,42.44,115318.0,40.7162,40.7642,40.7066,40.7258,115318.0
2023-09-12 15:50:00,42.43,42.49,42.42,42.43,372358.0,40.7162,40.7738,40.7066,40.7162,372358.0
2023-09-12 15:55:00,42.42,42.44,42.33,42.36,573072.0,40.7066,40.7258,40.6202,40.649,573072.0
2023-09-13 09:30:00,42.49,42.66,42.39,42.52,160464.0,40.7738,40.9369,40.6778,40.8026,160464.0
2023-09-13 09:35:00,42.52,42.52,42.32,42.46,54339.0,40.8026,40.8026,40.6106,40.745,54339.0
2023-09-13 09:40:00,42.45,42.48,42.22,42.23,86667.0,40.7354,40.7642,40.5147,40.5243,86667.0
2023-09-13 09:45:00,42.24,42.25,42.12,42.13,38918.0,40.5339,40.5435,40.4187,40.4283,38918.0
2023-09-13 09:50:00,42.13,42.16,42.05,42.09,43713.0,40.4283,40.4571,40.3515,40.3899,43713.0
2023-09-13 09:55:00,42.09,42.24,42.07,42.22,59568.0,40.3899,40.5339,40.3707,40.5147,59568.0
2023-09-13 10:00:00,42.23,42.25,42.16,42.16,71322.0,40.5243,40.5435,40.4571,40.4571,71322.0
2023-09-13 10:05:00,42.15,42.15,41.94,42.04,77776.0,40.4475,40.4475,40.246,40.342,77776.0
2023-09-13 10:10:00,42.04,42.07,41.87,41.87,79190.0,40.342,40.3707,40.1788,40.1788,79190.0
2023-09-13 10:15:00,41.88,41.9,41.84,41.88,35922.0,40.1884,40.2076,40.15,40.1884,35922.0
2023-09-13 10:20:00,41.89,41.97,41.86,41.97,29051.0,40.198,40.2748,40.1692,40.2748,29051.0
2023-09-13 10:25:00,41.97,42.04,41.94,42.03,53666.0,40.2748,40.342,40.246,40.3324,53666.0
2023-09-13 10:30:00,42.03,42.06,41.86,42.01,80560.0,40.3324,40.3611,40.1692,40.3132,80560.0
2023-09-13 10:35:00,42.0,42.16,41.99,42.14,50834.0,40.3036,40.4571,40.294,40.4379,50834.0
2023-09-13 10:40:00,42.14,42.24,42.12,42.23,56742.0,40.4379,40.5339,40.4187,40.5243,56742.0
2023-09-13 10:45:00,42.24,42.27,42.21,42.27,123192.0,40.5339,40.5627,40.5051,40.5627,123192.0
2023-09-13 10:50:00,42.27,42.38,42.25,42.37,80703.0,40.5627,40.6682,40.5435,40.6586,80703.0
2023-09-13 10:55:00,42.37,42.39,42.27,42.33,45095.0,40.6586,40.6778,40.5627,40.6202,45095.0
2023-09-13 11:00:00,42.33,42.34,42.25,42.34,34804.0,40.6202,40.6298,40.5435,40.6298,34804.0
2023-09-13 11:05:00,42.34,42.42,42.3,42.38,53983.0,40.6298,40.7066,40.5914,40.6682,53983.0
2023-09-13 11:10:00,42.38,42.41,42.35,42.35,28605.0,40.6682,40.697,40.6394,40.6394,28605.0
2023-09-13 11:15:00,42.36,42.39,42.31,42.32,43220.0,40.649,40.6778,40.601,40.6106,43220.0
2023-09-13 11:20:00,42.32,42.33,42.27,42.28,59724.0,40.6106,40.6202,40.5627,40.5723,59724.0
2023-09-13 11:25:00,42.29,42.3,42.24,42.27,21100.0,40.5819,40.5914,40.5339,40.5627,21100.0
2023-09-13 11:30:00,42.27,42.27,42.15,42.19,44840.0,40.5627,40.5627,40.4475,40.4859,44840.0
2023-09-13 11:35:00,42.19,42.24,42.17,42.23,30350.0,40.4859,40.5339,40.4667,40.5243,30350.0
2023-09-13 11:40:00,42.23,42.23,42.18,42.21,44913.0,40.5243,40.5243,40.4763,40.5051,44913.0
2023-09-13 11:45:00,42.21,42.23,42.08,42.1,57029.0,40.5051,40.5243,40.3803,40.3995,57029.0
2023-09-13 11:50:00,42.09,42.1,41.96,42.02,74032.0,40.3899,40.3995,40.2652,40.3228,74032.0
2023-09-13 11:55:00,42.01,42.08,41.94,42.04,52650.0,40.3132,40.3803,40.246,40.342,52650.0
2023-09-13 12:00:00,42.03,42.05,41.92,41.97,24238.0,40.3324,40.3515,40.2268,40.2748,24238.0
2023-09-13 12:05:00,41.96,41.98,41.93,41.96,70581.0,40.2652,40.2844,40.2364,40.2652,70581.0
2023-09-13 12:10:00,41.95,41.97,41.93,41.94,26028.0,40.2556,40.2748,40.2364,40.246,26028.0
2023-09-13 12:15:00,41.94,42.0,41.93,41.95,27187.0,40.246,40.3036,40.2364,40.2556,27187.0
2023-09-13 12:20:00,41.95,41.95,41.9,41.93,37277.0,40.2556,40.2556,40.2076,40.2364,37277.0
2023-09-13 12:25:00,41.93,41.96,41.89,41.93,45678.0,40.2364,40.2652,40.198,40.2364,45678.0
2023-09-13 12:30:00,41.92,41.95,41.81,41.86,53939.0,40.2268,40.2556,40.1212,40.1692,53939.0
2023-09-13 12:35:00,41.86,41.86,41.75,41.77,21289.0,40.1692,40.1692,40.0637,40.0829,21289.0
2023-09-13 12:40:00,41.77,41.78,41.74,41.77,32731.0,40.0829,40.0925,40.0541,40.0829,32731.0
2023-09-13 12:45:00,41.76,41.8,41.75,41.76,28419.0,40.0733,40.1116,40.0637,40.0733,28419.0
2023-09-13 12:50:00,41.77,41.83,41.77,41.83,20696.0,40.0829,40.1404,40.0829,40.1404,20696.0
2023-09-13 12:55:00,41.83,41.88,41.83,41.86,24146.0,40.1404,40.1884,40.1404,40.1692,24146.0
2023-09-13 13:00:00,41.86,41.88,41.79,41.8,42647.0,40.1692,40.1884,40.102,40.1116,42647.0
2023-09-13 13:05:00,41.8,41.82,41.77,41.82,20965.0,40.1116,40.1308,40.0829,40.1308,20965.0
2023-09-13 13:10:00,41.81,41.82,41.73,41.75,32656.0,40.1212,40.1308,40.0445,40.0637,32656.0
2023-09-13 13:15:00,41.75,41.79,41.73,41.79,36081.0,40.0637,40.102,40.0445,40.102,36081.0
2023-09-13 13:20:00,41.78,41.79,41.76,41.77,13864.0,40.0925,40.102,40.0733,40.0829,13864.0
2023-09-13 13:25:00,41.78,41.79,41.73,41.73,21283.0,40.0925,40.102,40.0445,40.0445,21283.0
2023-09-13 13:30:00,41.73,41.8,41.72,41.79,52657.0,40.0445,40.1116,40.0349,40.102,52657.0
2023-09-13 13:35:00,41.79,41.8,41.76,41.79,28945.0,40.102,40.1116,40.0733,40.102,28945.0
2023-09-13 13:40:00,41.79,41.83,41.77,41.83,59342.0,40.102,40.1404,40.0829,40.1404,59342.0
2023-09-13 13:45:00,41.83,41.84,41.81,41.83,53009.0,40.1404,40.15,40.1212,40.1404,53009.0
2023-09-13 13:50:00,41.84,41.86,41.83,41.86,23303.0,40.15,40.1692,40.1404,40.1692,23303.0
2023-09-13 13:55:00,41.86,41.86,41.83,41.84,14519.0,40.1692,40.1692,40.1404,40.15,14519.0
2023-09-13 14:00:00,41.84,41.85,41.83,41.83,13141.0,40.15,40.1596,40.1404,40.1404,13141.0
2023-09-13 14:05:00,41.83,41.83,41.8,41.83,22265.0,40.1404,40.1404,40.1116,40.1404,22265.0
2023-09-13 14:10:00,41.83,41.88,41.83,41.83,70197.0,40.1404,40.1884,40.1404,40.1404,70197.0
2023-09-13 14:15:00,41.83,41.84,41.79,41.81,22663.0,40.1404,40.15,40.102,40.1212,22663.0
2023-09-13 14:20:00,41.81,41.84,41.8,41.82,31793.0,40.1212,40.15,40.1116,40.1308,31793.0
2023-09-13 14:25:00,41.82,41.88,41.82,41.87,44909.0,40.1308,40.1884,40.1308,40.1788,44909.0
2023-09-13 14:30:00,41.87,41.88,41.86,41.88,12961.0,40.1788,40.1884,40.1692,40.1884,12961.0
2023-09-13 14:35:00,41.88,41.95,41.88,41.95,59611.0,40.1884,40.2556,40.1884,40.2556,59611.0
2023-09-13 14:40:00,41.95,41.95,41.9,41.9,33425.0,40.2556,40.2556,40.2076,40.2076,33425.0
2023-09-13 14:45:00,41.9,41.95,41.89,41.93,54933.0,40.2076,40.2556,40.198,40.2364,54933.0
2023-09-13 14:50:00,41.93,41.93,41.83,41.83,50288.0,40.2364,40.2364,40.1404,40.1404,50288.0
2023-09-13 14:55:00,41.82,41.88,41.81,41.86,33855.0,40.1308,40.1884,40.1212,40.1692,33855.0
2023-09-13 15:00:00,41.86,41.87,41.82,41.82,22425.0,40.1692,40.1788,40.1308,40.1308,22425.0
2023-09-13 15:05:00,41.81,41.83,41.79,41.8,47928.0,40.1212,40.1404,40.102,40.1116,47928.0
2023-09-13 15:10:00,41.8,41.81,41.76,41.77,33125.0,40.1116,40.1212,40.0733,40.0829,33125.0
2023-09-13 15:15:00,41.77,41.81,41.75,41.8,28551.0,40.0829,40.1212,40.0637,40.1116,28551.0
2023-09-13 15:20:00,41.8,41.81,41.77,41.8,22028.0,40.1116,40.1212,40.0829,40.1116,22028.0
2023-09-13 15:25:00,41.8,41.81,41.78,41.8,26052.0,40.1116,40.1212,40.0925,40.1116,26052.0
2023-09-13 15:30:00,41.8,41.9,41.79,41.88,51352.0,40.1116,40.2076,40.102,40.1884,51352.0
2023-09-13 15:35:00,41.89,41.91,41.84,41.9,43061.0,40.198,40.2172,40.15,40.2076,43061.0
2023-09-13 15:40:00,41.9,41.92,41.87,41.89,48709.0,40.2076,40.2268,40.1788,40.198,48709.0
2023-09-13 15:45:00,41.89,41.93,41.86,41.93,112294.0,40.198,40.2364,40.1692,40.2364,112294.0
2023-09-13 15:50:00,41.93,41.96,41.9,41.93,201850.0,40.2364,40.2652,40.2076,40.2364,201850.0
2023-09-13 15:55:00,41.93,41.96,41.89,41.9,504912.0,40.2364,40.2652,40.198,40.2076,504912.0
2023-09-14 09:30:00,42.44,42.48,42.12,42.38,304150.0,40.7258,40.7642,40.4187,40.6682,304150.0
2023-09-14 09:35:00,42.4,42.53,42.28,42.37,71061.0,40.6874,40.8122,40.5723,40.6586,71061.0
2023-09-14 09:40:00,42.37,42.38,42.25,42.32,66344.0,40.6586,40.6682,40.5435,40.6106,66344.0
2023-09-14 09:45:00,42.32,42.33,42.22,42.26,41884.0,40.6106,40.6202,40.5147,40.5531,41884.0
2023-09-14 09:50:00,42.26,42.43,42.26,42.42,80643.0,40.5531,40.7162,40.5531,40.7066,80643.0
2023-09-14 09:55:00,42.42,42.46,42.36,42.41,98454.0,40.7066,40.745,40.649,40.697,98454.0
2023-09-14 10:00:00,42.41,42.48,42.4,42.44,52264.0,40.697,40.7642,40.6874,40.7258,52264.0
2023-09-14 10:05:00,42.44,42.47,42.36,42.37,54815.0,40.7258,40.7546,40.649,40.6586,54815.0
2023-09-14 10:10:00,42.36,42.42,42.29,42.37,44687.0,40.649,40.7066,40.5819,40.6586,44687.0
2023-09-14 10:15:00,42.37,42.4,42.34,42.39,31816.0,40.6586,40.6874,40.6298,40.6778,31816.0
2023-09-14 10:20:00,42.38,42.43,42.35,42.42,31485.0,40.6682,40.7162,40.6394,40.7066,31485.0
2023-09-14 10:25:00,42.42,42.43,42.36,42.4,26580.0,40.7066,40.7162,40.649,40.6874,26580.0
2023-09-14 10:30:00,42.4,42.41,42.33,42.36,180674.0,40.6874,40.697,40.6202,40.649,180674.0
2023-09-14 10:35:00,42.36,42.37,42.3,42.34,57348.0,40.649,40.6586,40.5914,40.6298,57348.0
2023-09-14 10:40:00,42.34,42.36,42.31,42.32,18039.0,40.6298,40.649,40.601,40.6106,18039.0
2023-09-14 10:45:00,42.32,42.37,42.29,42.35,91892.0,40.6106,40.6586,40.5819,40.6394,91892.0
2023-09-14 10:50:00,42.36,42.44,42.33,42.4,40439.0,40.649,40.7258,40.6202,40.6874,40439.0
2023-09-14 10:55:00,42.4,42.45,42.39,42.4,21056.0,40.6874,40.7354,40.6778,40.6874,21056.0
2023-09-14 11:00:00,42.4,42.43,42.34,42.35,27283.0,40.6874,40.7162,40.6298,40.6394,27283.0
2023-09-14 11:05:00,42.35,42.36,42.32,42.34,19327.0,40.6394,40.649,40.6106,40.6298,19327.0
2023-09-14 11:10:00,42.33,42.38,42.33,42.35,30075.0,40.6202,40.6682,40.6202,40.6394,30075.0
2023-09-14 11:15:00,42.36,42.36,42.32,42.35,18046.0,40.649,40.649,40.6106,40.6394,18046.0
2023-09-14 11:20:00,42.35,42.4,42.32,42.39,27612.0,40.6394,40.6874,40.6106,40.6778,27612.0
2023-09-14 11:25:00,42.4,42.42,42.37,42.41,27565.0,40.6874,40.7066,40.6586,40.697,27565.0
2023-09-14 11:30:00,42.4,42.41,42.35,42.38,24286.0,40.6874,40.697,40.6394,40.6682,24286.0
2023-09-14 11:35:00,42.38,42.39,42.34,42.34,28822.0,40.6682,40.6778,40.6298,40.6298,28822.0
2023-09-14 11:40:00,42.34,42.36,42.28,42.34,83781.0,40.6298,40.649,40.5723,40.6298,83781.0
2023-09-14 11:45:00,42.34,42.37,42.32,42.35,32689.0,40.6298,40.6586,40.6106,40.6394,32689.0
2023-09-14 11:50:00,42.35,42.37,42.32,42.34,32460.0,40.6394,40.6586,40.6106,40.6298,32460.0
2023-09-14 11:55:00,42.34,42.37,42.33,42.37,38412.0,40.6298,40.6586,40.6202,40.6586,38412.0
2023-09-14 12:00:00,42.37,42.39,42.34,42.38,22954.0,40.6586,40.6778,40.6298,40.6682,22954.0
2023-09-14 12:05:00,42.37,42.38,42.35,42.36,19110.0,40.6586,40.6682,40.6394,40.649,19110.0
2023-09-14 12:10:00,42.36,42.37,42.34,42.36,14629.0,40.649,40.6586,40.6298,40.649,14629.0
2023-09-14 12:15:00,42.36,42.39,42.34,42.37,32361.0,40.649,40.6778,40.6298,40.6586,32361.0
2023-09-14 12:20:00,42.38,42.42,42.35,42.41,18249.0,40.6682,40.7066,40.6394,40.697,18249.0
2023-09-14 12:25:00,42.4,42.43,42.39,42.4,14106.0,40.6874,40.7162,40.6778,40.6874,14106.0
2023-09-14 12:30:00,42.4,42.42,42.39,42.42,16887.0,40.6874,40.7066,40.6778,40.7066,16887.0
2023-09-14 12:35:00,42.42,42.43,42.38,42.39,16631.0,40.7066,40.7162,40.6682,40.6778,16631.0
2023-09-14 12:40:00,42.38,42.4,42.35,42.36,20916.0,40.6682,40.6874,40.6394,40.649,20916.0
2023-09-14 12:45:00,42.36,42.38,42.35,42.38,16055.0,40.649,40.6682,40.6394,40.6682,16055.0
2023-09-14 12:50:00,42.38,42.43,42.37,42.42,33036.0,40.6682,40.7162,40.6586,40.7066,33036.0
2023-09-14 12:55:00,42.41,42.42,42.38,42.41,13807.0,40.697,40.7066,40.6682,40.697,13807.0
2023-09-14 13:00:00,42.4,42.43,42.39,42.43,19785.0,40.6874,40.7162,40.6778,40.7162,19785.0
2023-09-14 13:05:00,42.43,42.43,42.37,42.38,14214.0,40.7162,40.7162,40.6586,40.6682,14214.0
2023-09-14 13:10:00,42.38,42.46,42.37,42.46,33818.0,40.6682,40.745,40.6586,40.745,33818.0
2023-09-14 13:15:00,42.46,42.46,42.42,42.45,16283.0,40.745,40.745,40.7066,40.7354,16283.0
2023-09-14 13:20:00,42.45,42.46,42.41,42.44,54933.0,40.7354,40.745,40.697,40.7258,54933.0
2023-09-14 13:25:00,42.44,42.44,42.42,42.43,12630.0,40.7258,40.7258,40.7066,40.7162,12630.0
2023-09-14 13:30:00,42.42,42.44,42.41,42.43,25638.0,40.7066,40.7258,40.697,40.7162,25638.0
2023-09-14 13:35:00,42.43,42.45,42.4,42.45,24990.0,40.7162,40.7354,40.6874,40.7354,24990.0
2023-09-14 13:40:00,42.44,42.47,42.4,42.43,43436.0,40.7258,40.7546,40.6874,40.7162,43436.0
2023-09-14 13:45:00,42.43,42.44,42.41,42.42,20659.0,40.7162,40.7258,40.697,40.7066,20659.0
2023-09-14 13:50:00,42.43,42.43,42.39,42.4,19131.0,40.7162,40.7162,40.6778,40.6874,19131.0
2023-09-14 13:55:00,42.4,42.41,42.39,42.41,18208.0,40.6874,40.697,40.6778,40.697,18208.0
2023-09-14 14:00:00,42.4,42.44,42.39,42.41,40284.0,40.6874,40.7258,40.6778,40.697,40284.0
2023-09-14 14:05:00,42.41,42.43,42.41,42.43,18604.0,40.697,40.7162,40.697,40.7162,18604.0
2023-09-14 14:10:00,42.43,42.44,42.4,42.41,32532.0,40.7162,40.7258,40.6874,40.697,32532.0
2023-09-14 14:15:00,42.41,42.42,42.35,42.38,41595.0,40.697,40.7066,40.6394,40.6682,41595.0
2023-09-14 14:20:00,42.38,42.41,42.36,42.38,17457.0,40.6682,40.697,40.649,40.6682,17457.0
2023-09-14 14:25:00,42.37,42.39,42.37,42.39,22404.0,40.6586,40.6778,40.6586,40.6778,22404.0
2023-09-14 14:30:00,42.39,42.45,42.38,42.45,40965.0,40.6778,40.7354,40.6682,40.7354,40965.0
2023-09-14 14:35:00,42.44,42.46,42.42,42.46,48317.0,40.7258,40.745,40.7066,40.745,48317.0
2023-09-14 14:40:00,42.46,42.47,42.44,42.45,33148.0,40.745,40.7546,40.7258,40.7354,33148.0
2023-09-14 14:45:00,42.44,42.45,42.39,42.41,20984.0,40.7258,40.7354,40.6778,40.697,20984.0
2023-09-14 14:50:00,42.4,42.41,42.37,42.38,20588.0,40.6874,40.697,40.6586,40.6682,20588.0
2023-09-14 14:55:00,42.38,42.39,42.36,42.39,17562.0,40.6682,40.6778,40.649,40.6778,17562.0
2023-09-14 15:00:00,42.39,42.39,42.35,42.37,25120.0,40.6778,40.6778,40.6394,40.6586,25120.0
2023-09-14 15:05:00,42.37,42.38,42.33,42.34,40464.0,40.6586,40.6682,40.6202,40.6298,40464.0
2023-09-14 15:10:00,42.34,42.36,42.32,42.34,29925.0,40.6298,40.649,40.6106,40.6298,29925.0
2023-09-14 15:15:00,42.34,42.38,42.33,42.38,42062.0,40.6298,40.6682,40.6202,40.6682,42062.0
2023-09-14 15:20:00,42.37,42.39,42.3,42.31,93400.0,40.6586,40.6778,40.5914,40.601,93400.0
2023-09-14 15:25:00,42.3,42.32,42.27,42.27,56589.0,40.5914,40.6106,40.5627,40.5627,56589.0
2023-09-14 15:30:00,42.27,42.28,42.2,42.22,58501.0,40.5627,40.5723,40.4955,40.5147,58501.0
2023-09-14 15:35:00,42.22,42.22,42.19,42.19,61758.0,40.5147,40.5147,40.4859,40.4859,61758.0
2023-09-14 15:40:00,42.2,42.22,42.19,42.22,55689.0,40.4955,40.5147,40.4859,40.5147,55689.0
2023-09-14 15:45:00,42.22,42.23,42.17,42.19,85943.0,40.5147,40.5243,40.4667,40.4859,85943.0
2023-09-14 15:50:00,42.18,42.21,42.16,42.21,166947.0,40.4763,40.5051,40.4571,40.5051,166947.0
2023-09-14 15:55:00,42.21,42.25,42.19,42.21,466668.0,40.5051,40.5435,40.4859,40.5051,466668.0
2023-09-15 09:30:00,42.0,42.0,41.75,41.94,1098218.0,40.3036,40.3036,40.0637,40.246,1098218.0
2023-09-15 09:35:00,41.95,42.0,41.79,41.8,45715.0,40.2556,40.3036,40.102,40.1116,45715.0
2023-09-15 09:40:00,41.8,41.86,41.71,41.86,63302.0,40.1116,40.1692,40.0253,40.1692,63302.0
2023-09-15 09:45:00,41.85,41.97,41.81,41.95,34226.0,40.1596,40.2748,40.1212,40.2556,34226.0
2023-09-15 09:50:00,41.95,42.14,41.93,42.12,74182.0,40.2556,40.4379,40.2364,40.4187,74182.0
2023-09-15 09:55:00,42.12,42.24,42.1,42.23,32012.0,40.4187,40.5339,40.3995,40.5243,32012.0
2023-09-15 10:00:00,42.25,42.49,42.25,42.41,125758.0,40.5435,40.7738,40.5435,40.697,125758.0
2023-09-15 10:05:00,42.42,42.52,42.41,42.41,105978.0,40.7066,40.8026,40.697,40.697,105978.0
2023-09-15 10:10:00,42.41,42.43,42.28,42.32,70307.0,40.697,40.7162,40.5723,40.6106,70307.0
2023-09-15 10:15:00,42.31,42.36,42.27,42.31,55105.0,40.601,40.649,40.5627,40.601,55105.0
2023-09-15 10:20:00,42.31,42.35,42.26,42.3,41863.0,40.601,40.6394,40.5531,40.5914,41863.0
2023-09-15 10:25:00,42.3,42.41,42.28,42.39,45994.0,40.5914,40.697,40.5723,40.6778,45994.0
2023-09-15 10:30:00,42.39,42.44,42.36,42.38,42539.0,40.6778,40.7258,40.649,40.6682,42539.0
2023-09-15 10:35:00,42.38,42.4,42.31,42.35,40682.0,40.6682,40.6874,40.601,40.6394,40682.0
2023-09-15 10:40:00,42.35,42.39,42.33,42.37,40280.0,40.6394,40.6778,40.6202,40.6586,40280.0
2023-09-15 10:45:00,42.37,42.41,42.34,42.38,39023.0,40.6586,40.697,40.6298,40.6682,39023.0
2023-09-15 10:50:00,42.37,42.38,42.22,42.23,42580.0,40.6586,40.6682,40.5147,40.5243,42580.0
2023-09-15 10:55:00,42.23,42.23,42.1,42.1,62578.0,40.5243,40.5243,40.3995,40.3995,62578.0
2023-09-15 11:00:00,42.11,42.16,42.07,42.12,35420.0,40.4091,40.4571,40.3707,40.4187,35420.0
2023-09-15 11:05:00,42.13,42.23,42.11,42.21,130745.0,40.4283,40.5243,40.4091,40.5051,130745.0
2023-09-15 11:10:00,42.21,42.23,42.16,42.2,30905.0,40.5051,40.5243,40.4571,40.4955,30905.0
2023-09-15 11:15:00,42.2,42.28,42.19,42.27,31432.0,40.4955,40.5723,40.4859,40.5627,31432.0
2023-09-15 11:20:00,42.27,42.32,42.27,42.31,29504.0,40.5627,40.6106,40.5627,40.601,29504.0
2023-09-15 11:25:00,42.31,42.37,42.29,42.37,32309.0,40.601,40.6586,40.5819,40.6586,32309.0
2023-09-15 11:30:00,42.37,42.39,42.26,42.27,58995.0,40.6586,40.6778,40.5531,40.5627,58995.0
2023-09-15 11:35:00,42.26,42.32,42.24,42.27,22795.0,40.5531,40.6106,40.5339,40.5627,22795.0
2023-09-15 11:40:00,42.27,42.31,42.25,42.27,23029.0,40.5627,40.601,40.5435,40.5627,23029.0
2023-09-15 11:45:00,42.27,42.3,42.26,42.27,68135.0,40.5627,40.5914,40.5531,40.5627,68135.0
2023-09-15 11:50:00,42.28,42.29,42.21,42.23,25519.0,40.5723,40.5819,40.5051,40.5243,25519.0
2023-09-15 11:55:00,42.23,42.24,42.15,42.2,30318.0,40.5243,40.5339,40.4475,40.4955,30318.0
2023-09-15 12:00:00,42.2,42.22,42.18,42.22,19732.0,40.4955,40.5147,40.4763,40.5147,19732.0
2023-09-15 12:05:00,42.22,42.24,42.19,42.2,30616.0,40.5147,40.5339,40.4859,40.4955,30616.0
2023-09-15 12:10:00,42.21,42.22,42.15,42.2,25349.0,40.5051,40.5147,40.4475,40.4955,25349.0
2023-09-15 12:15:00,42.19,42.21,42.17,42.21,20828.0,40.4859,40.5051,40.4667,40.5051,20828.0
2023-09-15 12:20:00,42.22,42.22,42.17,42.19,23386.0,40.5147,40.5147,40.4667,40.4859,23386.0
2023-09-15 12:25:00,42.19,42.19,42.14,42.15,21391.0,40.4859,40.4859,40.4379,40.4475,21391.0
2023-09-15 12:30:00,42.15,42.16,42.1,42.16,41649.0,40.4475,40.4571,40.3995,40.4571,41649.0
2023-09-15 12:35:00,42.16,42.2,42.13,42.19,31092.0,40.4571,40.4955,40.4283,40.4859,31092.0
2023-09-15 12:40:00,42.19,42.23,42.18,42.22,45800.0,40.4859,40.5243,40.4763,40.5147,45800.0
2023-09-15 12:45:00,42.22,42.23,42.17,42.21,40054.0,40.5147,40.5243,40.4667,40.5051,40054.0
2023-09-15 12:50:00,42.21,42.23,42.21,42.22,13540.0,40.5051,40.5243,40.5051,40.5147,13540.0
2023-09-15 12:55:00,42.22,42.23,42.17,42.23,30743.0,40.5147,40.5243,40.4667,40.5243,30743.0
2023-09-15 13:00:00,42.23,42.23,42.12,42.14,43041.0,40.5243,40.5243,40.4187,40.4379,43041.0
2023-09-15 13:05:00,42.15,42.15,42.09,42.13,28092.0,40.4475,40.4475,40.3899,40.4283,28092.0
2023-09-15 13:10:00,42.13,42.14,42.08,42.12,27173.0,40.4283,40.4379,40.3803,40.4187,27173.0
2023-09-15 13:15:00,42.12,42.13,42.09,42.11,27368.0,40.4187,40.4283,40.3899,40.4091,27368.0
2023-09-15 13:20:00,42.1,42.11,42.05,42.08,38719.0,40.3995,40.4091,40.3515,40.3803,38719.0
2023-09-15 13:25:00,42.09,42.12,42.07,42.09,27274.0,40.3899,40.4187,40.3707,40.3899,27274.0
2023-09-15 13:30:00,42.08,42.13,42.01,42.13,50894.0,40.3803,40.4283,40.3132,40.4283,50894.0
2023-09-15 13:35:00,42.13,42.32,42.12,42.31,129325.0,40.4283,40.6106,40.4187,40.601,129325.0
2023-09-15 13:40:00,42.31,42.41,42.31,42.34,113340.0,40.601,40.697,40.601,40.6298,113340.0
2023-09-15 13:45:00,42.35,42.36,42.28,42.3,41264.0,40.6394,40.649,40.5723,40.5914,41264.0
2023-09-15 13:50:00,42.3,42.32,42.27,42.28,25676.0,40.5914,40.6106,40.5627,40.5723,25676.0
2023-09-15 13:55:00,42.27,42.32,42.26,42.29,26153.0,40.5627,40.6106,40.5531,40.5819,26153.0
2023-09-15 14:00:00,42.29,42.3,42.18,42.19,38154.0,40.5819,40.5914,40.4763,40.4859,38154.0
2023-09-15 14:05:00,42.19,42.23,42.18,42.21,33471.0,40.4859,40.5243,40.4763,40.5051,33471.0
2023-09-15 14:10:00,42.21,42.22,42.16,42.18,38949.0,40.5051,40.5147,40.4571,40.4763,38949.0
2023-09-15 14:15:00,42.18,42.19,42.07,42.12,92907.0,40.4763,40.4859,40.3707,40.4187,92907.0
2023-09-15 14:20:00,42.11,42.17,42.1,42.15,29129.0,40.4091,40.4667,40.3995,40.4475,29129.0
2023-09-15 14:25:00,42.15,42.19,42.14,42.19,23695.0,40.4475,40.4859,40.4379,40.4859,23695.0
2023-09-15 14:30:00,42.19,42.21,42.17,42.2,27443.0,40.4859,40.5051,40.4667,40.4955,27443.0
2023-09-15 14:35:00,42.2,42.24,42.18,42.22,29627.0,40.4955,40.5339,40.4763,40.5147,29627.0
2023-09-15 14:40:00,42.21,42.25,42.2,42.25,32818.0,40.5051,40.5435,40.4955,40.5435,32818.0
2023-09-15 14:45:00,42.25,42.31,42.23,42.3,30878.0,40.5435,40.601,40.5243,40.5914,30878.0
2023-09-15 14:50:00,42.3,42.32,42.28,42.3,43931.0,40.5914,40.6106,40.5723,40.5914,43931.0
2023-09-15 14:55:00,42.31,42.36,42.3,42.36,42721.0,40.601,40.649,40.5914,40.649,42721.0
2023-09-15 15:00:00,42.36,42.36,42.31,42.34,42207.0,40.649,40.649,40.601,40.6298,42207.0
2023-09-15 15:05:00,42.34,42.34,42.3,42.3,28172.0,40.6298,40.6298,40.5914,40.5914,28172.0
2023-09-15 15:10:00,42.31,42.37,42.3,42.37,44164.0,40.601,40.6586,40.5914,40.6586,44164.0
2023-09-15 15:15:00,42.37,42.4,42.36,42.39,44882.0,40.6586,40.6874,40.649,40.6778,44882.0
2023-09-15 15:20:00,42.39,42.39,42.32,42.33,36704.0,40.6778,40.6778,40.6106,40.6202,36704.0
2023-09-15 15:25:00,42.32,42.36,42.29,42.34,51499.0,40.6106,40.649,40.5819,40.6298,51499.0
2023-09-15 15:30:00,42.34,42.35,42.31,42.32,43536.0,40.6298,40.6394,40.601,40.6106,43536.0
2023-09-15 15:35:00,42.32,42.33,42.24,42.25,59388.0,40.6106,40.6202,40.5339,40.5435,59388.0
2023-09-15 15:40:00,42.25,42.27,42.23,42.24,92236.0,40.5435,40.5627,40.5243,40.5339,92236.0
2023-09-15 15:45:00,42.24,42.27,42.14,42.15,232302.0,40.5339,40.5627,40.4379,40.4475,232302.0
2023-09-15 15:50:00,42.15,42.22,42.13,42.2,284839.0,40.4475,40.5147,40.4283,40.4955,284839.0
2023-09-15 15:55:00,42.2,42.21,42.1,42.11,706622.0,40.4955,40.5051,40.3995,40.4091,706622.0
2023-09-18 09:30:00,42.47,42.65,42.47,42.65,154741.0,40.7546,40.9273,40.7546,40.9273,154741.0
2023-09-18 09:35:00,42.64,42.69,42.49,42.59,57917.0,40.9177,40.9657,40.7738,40.8697,57917.0
2023-09-18 09:40:00,42.61,42.66,42.5,42.52,43898.0,40.8889,40.9369,40.7834,40.8026,43898.0
2023-09-18 09:45:00,42.52,42.56,42.22,42.22,83142.0,40.8026,40.8409,40.5147,40.5147,83142.0
2023-09-18 09:50:00,42.21,42.39,42.16,42.39,55336.0,40.5051,40.6778,40.4571,40.6778,55336.0
2023-09-18 09:55:00,42.39,42.39,42.29,42.35,55530.0,40.6778,40.6778,40.5819,40.6394,55530.0
2023-09-18 10:00:00,42.36,42.51,42.36,42.44,71237.0,40.649,40.793,40.649,40.7258,71237.0
2023-09-18 10:05:00,42.43,42.56,42.42,42.54,51751.0,40.7162,40.8409,40.7066,40.8218,51751.0
2023-09-18 10:10:00,42.54,42.58,42.51,42.54,39290.0,40.8218,40.8601,40.793,40.8218,39290.0
2023-09-18 10:15:00,42.54,42.56,42.5,42.54,52714.0,40.8218,40.8409,40.7834,40.8218,52714.0
2023-09-18 10:20:00,42.54,42.54,42.47,42.48,42061.0,40.8218,40.8218,40.7546,40.7642,42061.0
2023-09-18 10:25:00,42.48,42.56,42.48,42.53,32303.0,40.7642,40.8409,40.7642,40.8122,32303.0
2023-09-18 10:30:00,42.53,42.66,42.53,42.64,50106.0,40.8122,40.9369,40.8122,40.9177,50106.0
2023-09-18 10:35:00,42.64,42.71,42.64,42.68,98051.0,40.9177,40.9849,40.9177,40.9561,98051.0
2023-09-18 10:40:00,42.68,42.69,42.61,42.65,45945.0,40.9561,40.9657,40.8889,40.9273,45945.0
2023-09-18 10:45:00,42.65,42.71,42.64,42.69,40735.0,40.9273,40.9849,40.9177,40.9657,40735.0
2023-09-18 10:50:00,42.7,42.81,42.69,42.8,67418.0,40.9753,41.0808,40.9657,41.0713,67418.0
2023-09-18 10:55:00,42.81,42.82,42.76,42.77,46532.0,41.0808,41.0904,41.0329,41.0425,46532.0
2023-09-18 11:00:00,42.76,42.76,42.71,42.72,40010.0,41.0329,41.0329,40.9849,40.9945,40010.0
2023-09-18 11:05:00,42.72,42.72,42.66,42.69,43715.0,40.9945,40.9945,40.9369,40.9657,43715.0
2023-09-18 11:10:00,42.69,42.69,42.6,42.61,34509.0,40.9657,40.9657,40.8793,40.8889,34509.0
2023-09-18 11:15:00,42.61,42.63,42.6,42.61,21103.0,40.8889,40.9081,40.8793,40.8889,21103.0
2023-09-18 11:20:00,42.6,42.64,42.56,42.64,33364.0,40.8793,40.9177,40.8409,40.9177,33364.0
2023-09-18 11:25:00,42.63,42.64,42.57,42.6,27432.0,40.9081,40.9177,40.8505,40.8793,27432.0
2023-09-18 11:30:00,42.61,42.65,42.59,42.62,26092.0,40.8889,40.9273,40.8697,40.8985,26092.0
2023-09-18 11:35:00,42.63,42.65,42.61,42.64,18126.0,40.9081,40.9273,40.8889,40.9177,18126.0
2023-09-18 11:40:00,42.64,42.69,42.61,42.66,41329.0,40.9177,40.9657,40.8889,40.9369,41329.0
2023-09-18 11:45:00,42.67,42.7,42.66,42.69,28613.0,40.9465,40.9753,40.9369,40.9657,28613.0
2023-09-18 11:50:00,42.69,42.69,42.66,42.67,22833.0,40.9657,40.9657,40.9369,40.9465,22833.0
2023-09-18 11:55:00,42.68,42.69,42.65,42.68,20993.0,40.9561,40.9657,40.9273,40.9561,20993.0
2023-09-18 12:00:00,42.68,42.7,42.65,42.69,21237.0,40.9561,40.9753,40.9273,40.9657,21237.0
2023-09-18 12:05:00,42.69,42.69,42.61,42.63,26486.0,40.9657,40.9657,40.8889,40.9081,26486.0
2023-09-18 12:10:00,42.62,42.63,42.6,42.61,12408.0,40.8985,40.9081,40.8793,40.8889,12408.0
2023-09-18 12:15:00,42.61,42.62,42.58,42.61,16063.0,40.8889,40.8985,40.8601,40.8889,16063.0
2023-09-18 12:20:00,42.61,42.62,42.6,42.61,16446.0,40.8889,40.8985,40.8793,40.8889,16446.0
2023-09-18 12:25:00,42.61,42.62,42.57,42.62,51245.0,40.8889,40.8985,40.8505,40.8985,51245.0
2023-09-18 12:30:00,42.63,42.66,42.62,42.65,20206.0,40.9081,40.9369,40.8985,40.9273,20206.0
2023-09-18 12:35:00,42.65,42.66,42.59,42.61,23948.0,40.9273,40.9369,40.8697,40.8889,23948.0
2023-09-18 12:40:00,42.61,42.63,42.56,42.59,47802.0,40.8889,40.9081,40.8409,40.8697,47802.0
2023-09-18 12:45:00,42.58,42.62,42.57,42.62,24063.0,40.8601,40.8985,40.8505,40.8985,24063.0
2023-09-18 12:50:00,42.62,42.62,42.51,42.51,40143.0,40.8985,40.8985,40.793,40.793,40143.0
2023-09-18 12:55:00,42.52,42.52,42.44,42.46,34154.0,40.8026,40.8026,40.7258,40.745,34154.0
2023-09-18 13:00:00,42.46,42.56,42.42,42.5,183053.0,40.745,40.8409,40.7066,40.7834,183053.0
2023-09-18 13:05:00,42.5,42.52,42.45,42.45,28279.0,40.7834,40.8026,40.7354,40.7354,28279.0
2023-09-18 13:10:00,42.45,42.49,42.42,42.43,42462.0,40.7354,40.7738,40.7066,40.7162,42462.0
2023-09-18 13:15:00,42.42,42.43,42.34,42.4,58844.0,40.7066,40.7162,40.6298,40.6874,58844.0
2023-09-18 13:20:00,42.41,42.46,42.4,42.4,19872.0,40.697,40.745,40.6874,40.6874,19872.0
2023-09-18 13:25:00,42.41,42.43,42.38,42.39,26049.0,40.697,40.7162,40.6682,40.6778,26049.0
2023-09-18 13:30:00,42.39,42.43,42.39,42.4,24474.0,40.6778,40.7162,40.6778,40.6874,24474.0
2023-09-18 13:35:00,42.41,42.45,42.41,42.43,22535.0,40.697,40.7354,40.697,40.7162,22535.0
2023-09-18 13:40:00,42.43,42.45,42.42,42.43,22981.0,40.7162,40.7354,40.7066,40.7162,22981.0
2023-09-18 13:45:00,42.43,42.52,42.41,42.51,82511.0,40.7162,40.8026,40.697,40.793,82511.0
2023-09-18 13:50:00,42.51,42.51,42.48,42.51,20046.0,40.793,40.793,40.7642,40.793,20046.0
2023-09-18 13:55:00,42.51,42.52,42.48,42.49,22830.0,40.793,40.8026,40.7642,40.7738,22830.0
2023-09-18 14:00:00,42.5,42.52,42.48,42.5,22119.0,40.7834,40.8026,40.7642,40.7834,22119.0
2023-09-18 14:05:00,42.49,42.5,42.47,42.49,18189.0,40.7738,40.7834,40.7546,40.7738,18189.0
2023-09-18 14:10:00,42.49,42.52,42.48,42.51,33076.0,40.7738,40.8026,40.7642,40.793,33076.0
2023-09-18 14:15:00,42.52,42.54,42.51,42.52,21789.0,40.8026,40.8218,40.793,40.8026,21789.0
2023-09-18 14:20:00,42.52,42.54,42.52,42.53,20857.0,40.8026,40.8218,40.8026,40.8122,20857.0
2023-09-18 14:25:00,42.53,42.6,42.51,42.59,49152.0,40.8122,40.8793,40.793,40.8697,49152.0
2023-09-18 14:30:00,42.59,42.62,42.58,42.6,18414.0,40.8697,40.8985,40.8601,40.8793,18414.0
2023-09-18 14:35:00,42.61,42.62,42.59,42.61,15322.0,40.8889,40.8985,40.8697,40.8889,15322.0
2023-09-18 14:40:00,42.6,42.62,42.57,42.61,19717.0,40.8793,40.8985,40.8505,40.8889,19717.0
2023-09-18 14:45:00,42.61,42.61,42.6,42.61,12116.0,40.8889,40.8889,40.8793,40.8889,12116.0
2023-09-18 14:50:00,42.6,42.63,42.57,42.58,35322.0,40.8793,40.9081,40.8505,40.8601,35322.0
2023-09-18 14:55:00,42.58,42.61,42.57,42.59,23782.0,40.8601,40.8889,40.8505,40.8697,23782.0
2023-09-18 15:00:00,42.6,42.64,42.59,42.63,26543.0,40.8793,40.9177,40.8697,40.9081,26543.0
2023-09-18 15:05:00,42.63,42.65,42.62,42.64,34468.0,40.9081,40.9273,40.8985,40.9177,34468.0
2023-09-18 15:10:00,42.64,42.68,42.63,42.67,36287.0,40.9177,40.9561,40.9081,40.9465,36287.0
2023-09-18 15:15:00,42.67,42.68,42.62,42.64,37910.0,40.9465,40.9561,40.8985,40.9177,37910.0
2023-09-18 15:20:00,42.64,42.65,42.59,42.59,52630.0,40.9177,40.9273,40.8697,40.8697,52630.0
2023-09-18 15:25:00,42.6,42.67,42.59,42.65,49698.0,40.8793,40.9465,40.8697,40.9273,49698.0
2023-09-18 15:30:00,42.65,42.67,42.6,42.6,47830.0,40.9273,40.9465,40.8793,40.8793,47830.0
2023-09-18 15:35:00,42.61,42.61,42.59,42.6,31817.0,40.8889,40.8889,40.8697,40.8793,31817.0
2023-09-18 15:40:00,42.61,42.66,42.6,42.65,41911.0,40.8889,40.9369,40.8793,40.9273,41911.0
2023-09-18 15:45:00,42.64,42.67,42.63,42.65,72847.0,40.9177,40.9465,40.9081,40.9273,72847.0
2023-09-18 15:50:00,42.65,42.67,42.61,42.66,107228.0,40.9273,40.9465,40.8889,40.9369,107228.0
2023-09-18 15:55:00,42.66,42.7,42.62,42.65,386117.0,40.9369,40.9753,40.8985,40.9273,386117.0
2023-09-19 09:30:00,43.0,43.15,42.92,43.04,518580.0,41.2632,41.4071,41.1864,41.3016,518580.0
2023-09-19 09:35:00,43.04,43.06,42.82,42.95,83885.0,41.3016,41.3208,41.0904,41.2152,83885.0
2023-09-19 09:40:00,42.95,42.96,42.69,42.77,87541.0,41.2152,41.2248,40.9657,41.0425,87541.0
2023-09-19 09:45:00,42.77,42.89,42.77,42.84,60492.0,41.0425,41.1576,41.0425,41.1096,60492.0
2023-09-19 09:50:00,42.83,42.85,42.7,42.77,68722.0,41.1,41.1192,40.9753,41.0425,68722.0
2023-09-19 09:55:00,42.76,42.78,42.67,42.74,65407.0,41.0329,41.0521,40.9465,41.0137,65407.0
2023-09-19 10:00:00,42.74,42.79,42.61,42.62,49994.0,41.0137,41.0617,40.8889,40.8985,49994.0
2023-09-19 10:05:00,42.63,42.68,42.57,42.6,65382.0,40.9081,40.9561,40.8505,40.8793,65382.0
2023-09-19 10:10:00,42.6,42.71,42.59,42.7,55675.0,40.8793,40.9849,40.8697,40.9753,55675.0
2023-09-19 10:15:00,42.71,42.71,42.61,42.65,38014.0,40.9849,40.9849,40.8889,40.9273,38014.0
2023-09-19 10:20:00,42.64,42.68,42.63,42.65,29682.0,40.9177,40.9561,40.9081,40.9273,29682.0
2023-09-19 10:25:00,42.66,42.67,42.54,42.58,33733.0,40.9369,40.9465,40.8218,40.8601,33733.0
2023-09-19 10:30:00,42.59,42.59,42.49,42.49,39900.0,40.8697,40.8697,40.7738,40.7738,39900.0
2023-09-19 10:35:00,42.5,42.58,42.46,42.47,58928.0,40.7834,40.8601,40.745,40.7546,58928.0
2023-09-19 10:40:00,42.48,42.56,42.46,42.53,61114.0,40.7642,40.8409,40.745,40.8122,61114.0
2023-09-19 10:45:00,42.53,42.56,42.48,42.51,29593.0,40.8122,40.8409,40.7642,40.793,29593.0
2023-09-19 10:50:00,42.5,42.5,42.44,42.44,34659.0,40.7834,40.7834,40.7258,40.7258,34659.0
2023-09-19 10:55:00,42.44,42.45,42.35,42.38,56721.0,40.7258,40.7354,40.6394,40.6682,56721.0
2023-09-19 11:00:00,42.37,42.37,42.27,42.28,36210.0,40.6586,40.6586,40.5627,40.5723,36210.0
2023-09-19 11:05:00,42.29,42.31,42.1,42.12,64082.0,40.5819,40.601,40.3995,40.4187,64082.0
2023-09-19 11:10:00,42.12,42.21,42.11,42.16,51655.0,40.4187,40.5051,40.4091,40.4571,51655.0
2023-09-19 11:15:00,42.16,42.33,42.15,42.3,148648.0,40.4571,40.6202,40.4475,40.5914,148648.0
2023-09-19 11:20:00,42.3,42.3,42.21,42.23,24259.0,40.5914,40.5914,40.5051,40.5243,24259.0
2023-09-19 11:25:00,42.23,42.27,42.22,42.22,18480.0,40.5243,40.5627,40.5147,40.5147,18480.0
2023-09-19 11:30:00,42.22,42.26,42.2,42.22,16935.0,40.5147,40.5531,40.4955,40.5147,16935.0
2023-09-19 11:35:00,42.22,42.23,42.13,42.13,23097.0,40.5147,40.5243,40.4283,40.4283,23097.0
2023-09-19 11:40:00,42.12,42.14,42.03,42.08,78655.0,40.4187,40.4379,40.3324,40.3803,78655.0
2023-09-19 11:45:00,42.08,42.08,42.01,42.02,33200.0,40.3803,40.3803,40.3132,40.3228,33200.0
2023-09-19 11:50:00,42.02,42.02,41.96,42.01,28008.0,40.3228,40.3228,40.2652,40.3132,28008.0
2023-09-19 11:55:00,42.0,42.04,41.99,42.02,31495.0,40.3036,40.342,40.294,40.3228,31495.0
2023-09-19 12:00:00,42.02,42.02,41.93,41.96,25903.0,40.3228,40.3228,40.2364,40.2652,25903.0
2023-09-19 12:05:00,41.96,41.96,41.9,41.93,43133.0,40.2652,40.2652,40.2076,40.2364,43133.0
2023-09-19 12:10:00,41.94,41.96,41.9,41.93,44482.0,40.246,40.2652,40.2076,40.2364,44482.0
2023-09-19 12:15:00,41.92,41.94,41.83,41.87,65060.0,40.2268,40.246,40.1404,40.1788,65060.0
2023-09-19 12:20:00,41.86,41.86,41.8,41.8,45924.0,40.1692,40.1692,40.1116,40.1116,45924.0
2023-09-19 12:25:00,41.8,41.83,41.72,41.73,52839.0,40.1116,40.1404,40.0349,40.0445,52839.0
2023-09-19 12:30:00,41.73,41.73,41.62,41.65,52773.0,40.0445,40.0445,39.9389,39.9677,52773.0
2023-09-19 12:35:00,41.67,41.67,41.59,41.62,69141.0,39.9869,39.9869,39.9101,39.9389,69141.0
2023-09-19 12:40:00,41.62,41.63,41.56,41.63,67021.0,39.9389,39.9485,39.8813,39.9485,67021.0
2023-09-19 12:45:00,41.63,41.63,41.53,41.54,57231.0,39.9485,39.9485,39.8525,39.8621,57231.0
2023-09-19 12:50:00,41.55,41.55,41.36,41.36,111583.0,39.8717,39.8717,39.6894,39.6894,111583.0
2023-09-19 12:55:00,41.37,41.41,41.33,41.36,67177.0,39.699,39.7374,39.6606,39.6894,67177.0
2023-09-19 13:00:00,41.36,41.36,41.23,41.29,67417.0,39.6894,39.6894,39.5647,39.6222,67417.0
2023-09-19 13:05:00,41.28,41.31,41.17,41.18,57449.0,39.6126,39.6414,39.5071,39.5167,57449.0
2023-09-19 13:10:00,41.18,41.18,41.1,41.13,68441.0,39.5167,39.5167,39.4399,39.4687,68441.0
2023-09-19 13:15:00,41.14,41.14,41.06,41.13,57895.0,39.4783,39.4783,39.4015,39.4687,57895.0
2023-09-19 13:20:00,41.13,41.17,41.11,41.16,54636.0,39.4687,39.5071,39.4495,39.4975,54636.0
2023-09-19 13:25:00,41.17,41.27,41.16,41.26,57536.0,39.5071,39.6031,39.4975,39.5935,57536.0
2023-09-19 13:30:00,41.26,41.3,41.24,41.27,61400.0,39.5935,39.6318,39.5743,39.6031,61400.0
2023-09-19 13:35:00,41.27,41.34,41.23,41.33,61774.0,39.6031,39.6702,39.5647,39.6606,61774.0
2023-09-19 13:40:00,41.33,41.36,41.26,41.3,95290.0,39.6606,39.6894,39.5935,39.6318,95290.0
2023-09-19 13:45:00,41.3,41.38,41.27,41.36,34500.0,39.6318,39.7086,39.6031,39.6894,34500.0
2023-09-19 13:50:00,41.36,41.41,41.33,41.34,39438.0,39.6894,39.7374,39.6606,39.6702,39438.0
2023-09-19 13:55:00,41.34,41.35,41.27,41.3,78099.0,39.6702,39.6798,39.6031,39.6318,78099.0
2023-09-19 14:00:00,41.3,41.31,41.24,41.27,64469.0,39.6318,39.6414,39.5743,39.6031,64469.0
2023-09-19 14:05:00,41.27,41.39,41.27,41.32,61409.0,39.6031,39.7182,39.6031,39.651,61409.0
2023-09-19 14:10:00,41.33,41.38,41.29,41.3,33288.0,39.6606,39.7086,39.6222,39.6318,33288.0
2023-09-19 14:15:00,41.29,41.3,41.2,41.23,46880.0,39.6222,39.6318,39.5359,39.5647,46880.0
2023-09-19 14:20:00,41.23,41.24,41.2,41.22,36264.0,39.5647,39.5743,39.5359,39.5551,36264.0
2023-09-19 14:25:00,41.21,41.21,41.17,41.2,28329.0,39.5455,39.5455,39.5071,39.5359,28329.0
2023-09-19 14:30:00,41.2,41.22,41.17,41.22,33984.0,39.5359,39.5551,39.5071,39.5551,33984.0
2023-09-19 14:35:00,41.22,41.35,41.22,41.34,92312.0,39.5551,39.6798,39.5551,39.6702,92312.0
2023-09-19 14:40:00,41.34,41.38,41.34,41.35,35816.0,39.6702,39.7086,39.6702,39.6798,35816.0
2023-09-19 14:45:00,41.36,41.37,41.26,41.26,61235.0,39.6894,39.699,39.5935,39.5935,61235.0
2023-09-19 14:50:00,41.27,41.28,41.21,41.22,42544.0,39.6031,39.6126,39.5455,39.5551,42544.0
2023-09-19 14:55:00,41.22,41.23,41.19,41.21,50080.0,39.5551,39.5647,39.5263,39.5455,50080.0
2023-09-19 15:00:00,41.21,41.21,41.11,41.15,78873.0,39.5455,39.5455,39.4495,39.4879,78873.0
2023-09-19 15:05:00,41.15,41.16,41.12,41.13,56094.0,39.4879,39.4975,39.4591,39.4687,56094.0
2023-09-19 15:10:00,41.14,41.2,41.13,41.18,67685.0,39.4783,39.5359,39.4687,39.5167,67685.0
2023-09-19 15:15:00,41.18,41.2,41.15,41.18,76196.0,39.5167,39.5359,39.4879,39.5167,76196.0
2023-09-19 15:20:00,41.18,41.2,41.15,41.19,37580.0,39.5167,39.5359,39.4879,39.5263,37580.0
2023-09-19 15:25:00,41.19,41.25,41.18,41.22,78206.0,39.5263,39.5839,39.5167,39.5551,78206.0
2023-09-19 15:30:00,41.22,41.27,41.19,41.25,110677.0,39.5551,39.6031,39.5263,39.5839,110677.0
2023-09-19 15:35:00,41.26,41.28,41.23,41.25,57233.0,39.5935,39.6126,39.5647,39.5839,57233.0
2023-09-19 15:40:00,41.25,41.32,41.22,41.31,90843.0,39.5839,39.651,39.5551,39.6414,90843.0
2023-09-19 15:45:00,41.32,41.41,41.32,41.4,91291.0,39.651,39.7374,39.651,39.7278,91291.0
2023-09-19 15:50:00,41.41,41.43,41.37,41.41,122367.0,39.7374,39.7566,39.699,39.7374,122367.0
2023-09-19 15:55:00,41.42,41.48,41.41,41.43,400330.0,39.747,39.8046,39.7374,39.7566,400330.0
2023-09-20 09:30:00,41.19,41.69,41.18,41.68,137314.0,39.5263,40.0061,39.5167,39.9965,137314.0
2023-09-20 09:35:00,41.67,41.78,41.53,41.73,65748.0,39.9869,40.0925,39.8525,40.0445,65748.0
2023-09-20 09:40:00,41.72,41.84,41.68,41.8,54281.0,40.0349,40.15,39.9965,40.1116,54281.0
2023-09-20 09:45:00,41.8,41.89,41.78,41.82,42436.0,40.1116,40.198,40.0925,40.1308,42436.0
2023-09-20 09:50:00,41.8,41.84,41.69,41.71,30327.0,40.1116,40.15,40.0061,40.0253,30327.0
2023-09-20 09:55:00,41.71,41.8,41.69,41.8,25345.0,40.0253,40.1116,40.0061,40.1116,25345.0
2023-09-20 10:00:00,41.8,41.92,41.79,41.88,44845.0,40.1116,40.2268,40.102,40.1884,44845.0
2023-09-20 10:05:00,41.9,41.93,41.86,41.89,23087.0,40.2076,40.2364,40.1692,40.198,23087.0
2023-09-20 10:10:00,41.88,41.94,41.87,41.89,20607.0,40.1884,40.246,40.1788,40.198,20607.0
2023-09-20 10:15:00,41.89,41.93,41.87,41.93,29579.0,40.198,40.2364,40.1788,40.2364,29579.0
2023-09-20 10:20:00,41.93,41.97,41.91,41.97,27641.0,40.2364,40.2748,40.2172,40.2748,27641.0
2023-09-20 10:25:00,41.98,42.0,41.89,41.89,69650.0,40.2844,40.3036,40.198,40.198,69650.0
2023-09-20 10:30:00,41.89,41.97,41.88,41.92,31466.0,40.198,40.2748,40.1884,40.2268,31466.0
2023-09-20 10:35:00,41.92,41.92,41.75,41.79,41700.0,40.2268,40.2268,40.0637,40.102,41700.0
2023-09-20 10:40:00,41.79,41.87,41.78,41.82,42940.0,40.102,40.1788,40.0925,40.1308,42940.0
2023-09-20 10:45:00,41.82,41.85,41.77,41.78,26760.0,40.1308,40.1596,40.0829,40.0925,26760.0
2023-09-20 10:50:00,41.78,41.84,41.76,41.83,23126.0,40.0925,40.15,40.0733,40.1404,23126.0
2023-09-20 10:55:00,41.84,41.91,41.83,41.9,36054.0,40.15,40.2172,40.1404,40.2076,36054.0
2023-09-20 11:00:00,41.9,41.94,41.88,41.93,27302.0,40.2076,40.246,40.1884,40.2364,27302.0
2023-09-20 11:05:00,41.92,41.98,41.9,41.97,48923.0,40.2268,40.2844,40.2076,40.2748,48923.0
2023-09-20 11:10:00,41.97,42.14,41.95,42.1,45938.0,40.2748,40.4379,40.2556,40.3995,45938.0
2023-09-20 11:15:00,42.09,42.12,42.06,42.08,22743.0,40.3899,40.4187,40.3611,40.3803,22743.0
2023-09-20 11:20:00,42.07,42.14,42.06,42.13,35741.0,40.3707,40.4379,40.3611,40.4283,35741.0
2023-09-20 11:25:00,42.13,42.14,42.02,42.02,45416.0,40.4283,40.4379,40.3228,40.3228,45416.0
2023-09-20 11:30:00,42.02,42.04,41.99,42.02,33231.0,40.3228,40.342,40.294,40.3228,33231.0
2023-09-20 11:35:00,42.03,42.04,41.98,41.99,49542.0,40.3324,40.342,40.2844,40.294,49542.0
2023-09-20 11:40:00,41.99,42.05,41.95,41.96,26260.0,40.294,40.3515,40.2556,40.2652,26260.0
2023-09-20 11:45:00,41.96,42.05,41.95,42.01,107366.0,40.2652,40.3515,40.2556,40.3132,107366.0
2023-09-20 11:50:00,42.0,42.03,41.97,41.98,50660.0,40.3036,40.3324,40.2748,40.2844,50660.0
2023-09-20 11:55:00,41.98,41.98,41.92,41.96,25732.0,40.2844,40.2844,40.2268,40.2652,25732.0
2023-09-20 12:00:00,41.95,41.97,41.92,41.94,14382.0,40.2556,40.2748,40.2268,40.246,14382.0
2023-09-20 12:05:00,41.93,41.95,41.91,41.94,24961.0,40.2364,40.2556,40.2172,40.246,24961.0
2023-09-20 12:10:00,41.94,41.94,41.86,41.9,33155.0,40.246,40.246,40.1692,40.2076,33155.0
2023-09-20 12:15:00,41.9,41.97,41.88,41.96,21779.0,40.2076,40.2748,40.1884,40.2652,21779.0
2023-09-20 12:20:00,41.97,41.97,41.94,41.96,10842.0,40.2748,40.2748,40.246,40.2652,10842.0
2023-09-20 12:25:00,41.97,42.01,41.94,42.01,31307.0,40.2748,40.3132,40.246,40.3132,31307.0
2023-09-20 12:30:00,42.01,42.03,41.99,42.01,16258.0,40.3132,40.3324,40.294,40.3132,16258.0
2023-09-20 12:35:00,42.02,42.04,42.0,42.01,18037.0,40.3228,40.342,40.3036,40.3132,18037.0
2023-09-20 12:40:00,42.02,42.02,41.97,41.98,24091.0,40.3228,40.3228,40.2748,40.2844,24091.0
2023-09-20 12:45:00,41.99,42.01,41.95,42.0,18446.0,40.294,40.3132,40.2556,40.3036,18446.0
2023-09-20 12:50:00,42.0,42.04,41.98,41.99,33683.0,40.3036,40.342,40.2844,40.294,33683.0
2023-09-20 12:55:00,41.99,42.03,41.97,41.98,34455.0,40.294,40.3324,40.2748,40.2844,34455.0
2023-09-20 13:00:00,41.98,41.99,41.95,41.97,17625.0,40.2844,40.294,40.2556,40.2748,17625.0
2023-09-20 13:05:00,41.97,42.01,41.96,41.98,40865.0,40.2748,40.3132,40.2652,40.2844,40865.0
2023-09-20 13:10:00,41.99,42.0,41.95,41.96,26679.0,40.294,40.3036,40.2556,40.2652,26679.0
2023-09-20 13:15:00,41.96,42.03,41.95,42.02,24383.0,40.2652,40.3324,40.2556,40.3228,24383.0
2023-09-20 13:20:00,42.02,42.04,41.98,42.0,15716.0,40.3228,40.342,40.2844,40.3036,15716.0
2023-09-20 13:25:00,41.99,42.0,41.98,41.99,10182.0,40.294,40.3036,40.2844,40.294,10182.0
2023-09-20 13:30:00,41.98,41.99,41.95,41.97,23470.0,40.2844,40.294,40.2556,40.2748,23470.0
2023-09-20 13:35:00,41.97,41.98,41.94,41.96,14318.0,40.2748,40.2844,40.246,40.2652,14318.0
2023-09-20 13:40:00,41.95,41.95,41.91,41.92,28981.0,40.2556,40.2556,40.2172,40.2268,28981.0
2023-09-20 13:45:00,41.93,41.95,41.92,41.93,18521.0,40.2364,40.2556,40.2268,40.2364,18521.0
2023-09-20 13:50:00,41.93,41.97,41.9,41.94,32422.0,40.2364,40.2748,40.2076,40.246,32422.0
2023-09-20 13:55:00,41.94,41.99,41.92,41.97,15886.0,40.246,40.294,40.2268,40.2748,15886.0
2023-09-20 14:00:00,41.95,41.96,41.82,41.9,46642.0,40.2556,40.2652,40.1308,40.2076,46642.0
2023-09-20 14:05:00,41.91,41.99,41.85,41.94,30217.0,40.2172,40.294,40.1596,40.246,30217.0
2023-09-20 14:10:00,41.93,41.99,41.87,41.97,67808.0,40.2364,40.294,40.1788,40.2748,67808.0
2023-09-20 14:15:00,41.95,42.0,41.87,41.89,65912.0,40.2556,40.3036,40.1788,40.198,65912.0
2023-09-20 14:20:00,41.88,41.92,41.85,41.88,21090.0,40.1884,40.2268,40.1596,40.1884,21090.0
2023-09-20 14:25:00,41.86,41.86,41.78,41.79,55517.0,40.1692,40.1692,40.0925,40.102,55517.0
2023-09-20 14:30:00,41.79,41.98,41.77,41.89,57175.0,40.102,40.2844,40.0829,40.198,57175.0
2023-09-20 14:35:00,41.88,42.0,41.87,41.93,44765.0,40.1884,40.3036,40.1788,40.2364,44765.0
2023-09-20 14:40:00,41.94,41.94,41.83,41.84,36105.0,40.246,40.246,40.1404,40.15,36105.0
2023-09-20 14:45:00,41.82,41.89,41.76,41.77,152005.0,40.1308,40.198,40.0733,40.0829,152005.0
2023-09-20 14:50:00,41.77,41.77,41.67,41.72,161011.0,40.0829,40.0829,39.9869,40.0349,161011.0
2023-09-20 14:55:00,41.71,41.8,41.68,41.69,61925.0,40.0253,40.1116,39.9965,40.0061,61925.0
2023-09-20 15:00:00,41.68,41.76,41.65,41.76,47268.0,39.9965,40.0733,39.9677,40.0733,47268.0
2023-09-20 15:05:00,41.75,41.77,41.65,41.7,64163.0,40.0637,40.0829,39.9677,40.0157,64163.0
2023-09-20 15:10:00,41.7,41.71,41.53,41.54,65216.0,40.0157,40.0253,39.8525,39.8621,65216.0
2023-09-20 15:15:00,41.53,41.58,41.48,41.51,42013.0,39.8525,39.9005,39.8046,39.8334,42013.0
2023-09-20 15:20:00,41.51,41.53,41.37,41.43,101442.0,39.8334,39.8525,39.699,39.7566,101442.0
2023-09-20 15:25:00,41.43,41.56,41.42,41.52,43973.0,39.7566,39.8813,39.747,39.843,43973.0
2023-09-20 15:30:00,41.53,41.55,41.42,41.43,57823.0,39.8525,39.8717,39.747,39.7566,57823.0
2023-09-20 15:35:00,41.43,41.45,41.4,41.41,67173.0,39.7566,39.7758,39.7278,39.7374,67173.0
2023-09-20 15:40:00,41.42,41.44,41.39,41.41,53354.0,39.747,39.7662,39.7182,39.7374,53354.0
2023-09-20 15:45:00,41.41,41.45,41.36,41.43,76745.0,39.7374,39.7758,39.6894,39.7566,76745.0
2023-09-20 15:50:00,41.42,41.46,41.39,41.4,93820.0,39.747,39.7854,39.7182,39.7278,93820.0
2023-09-20 15:55:00,41.4,41.44,41.28,41.29,245621.0,39.7278,39.7662,39.6126,39.6222,245621.0
2023-09-21 09:30:00,41.42,41.5,41.14,41.18,161659.0,39.747,39.8238,39.4783,39.5167,161659.0
2023-09-21 09:35:00,41.17,41.29,40.95,41.0,69227.0,39.5071,39.6222,39.296,39.344,69227.0
2023-09-21 09:40:00,41.0,41.08,40.79,40.82,81574.0,39.344,39.4207,39.1424,39.1712,81574.0
2023-09-21 09:45:00,40.82,41.01,40.81,41.0,52253.0,39.1712,39.3536,39.1616,39.344,52253.0
2023-09-21 09:50:00,41.0,41.0,40.69,40.82,97843.0,39.344,39.344,39.0465,39.1712,97843.0
2023-09-21 09:55:00,40.82,40.83,40.71,40.8,37583.0,39.1712,39.1808,39.0657,39.152,37583.0
2023-09-21 10:00:00,40.79,40.81,40.57,40.57,64371.0,39.1424,39.1616,38.9313,38.9313,64371.0
2023-09-21 10:05:00,40.58,40.68,40.51,40.68,50484.0,38.9409,39.0369,38.8737,39.0369,50484.0
2023-09-21 10:10:00,40.68,40.77,40.66,40.73,40267.0,39.0369,39.1232,39.0177,39.0849,40267.0
2023-09-21 10:15:00,40.73,40.96,40.73,40.93,87980.0,39.0849,39.3056,39.0849,39.2768,87980.0
2023-09-21 10:20:00,40.92,41.07,40.92,41.05,35110.0,39.2672,39.4111,39.2672,39.3919,35110.0
2023-09-21 10:25:00,41.04,41.05,40.95,40.96,25997.0,39.3823,39.3919,39.296,39.3056,25997.0
2023-09-21 10:30:00,40.97,41.02,40.85,40.87,47267.0,39.3152,39.3631,39.2,39.2192,47267.0
2023-09-21 10:35:00,40.84,40.93,40.76,40.93,24969.0,39.1904,39.2768,39.1137,39.2768,24969.0
2023-09-21 10:40:00,40.94,40.95,40.8,40.8,26754.0,39.2864,39.296,39.152,39.152,26754.0
2023-09-21 10:45:00,40.79,40.81,40.76,40.77,28593.0,39.1424,39.1616,39.1137,39.1232,28593.0
2023-09-21 10:50:00,40.77,40.78,40.62,40.62,42387.0,39.1232,39.1328,38.9793,38.9793,42387.0
2023-09-21 10:55:00,40.62,40.64,40.57,40.59,27269.0,38.9793,38.9985,38.9313,38.9505,27269.0
2023-09-21 11:00:00,40.59,40.72,40.52,40.71,31437.0,38.9505,39.0753,38.8833,39.0657,31437.0
2023-09-21 11:05:00,40.72,40.78,40.68,40.69,36547.0,39.0753,39.1328,39.0369,39.0465,36547.0
2023-09-21 11:10:00,40.69,40.75,40.6,40.64,54810.0,39.0465,39.1041,38.9601,38.9985,54810.0
2023-09-21 11:15:00,40.64,40.73,40.64,40.72,35198.0,38.9985,39.0849,38.9985,39.0753,35198.0
2023-09-21 11:20:00,40.72,40.85,40.71,40.84,61890.0,39.0753,39.2,39.0657,39.1904,61890.0
2023-09-21 11:25:00,40.83,40.88,40.8,40.83,41647.0,39.1808,39.2288,39.152,39.1808,41647.0
2023-09-21 11:30:00,40.83,40.88,40.79,40.86,23779.0,39.1808,39.2288,39.1424,39.2096,23779.0
2023-09-21 11:35:00,40.86,40.86,40.79,40.83,24504.0,39.2096,39.2096,39.1424,39.1808,24504.0
2023-09-21 11:40:00,40.83,40.9,40.79,40.9,51157.0,39.1808,39.248,39.1424,39.248,51157.0
2023-09-21 11:45:00,40.9,40.96,40.89,40.95,26340.0,39.248,39.3056,39.2384,39.296,26340.0
2023-09-21 11:50:00,40.95,40.96,40.84,40.85,35264.0,39.296,39.3056,39.1904,39.2,35264.0
2023-09-21 11:55:00,40.85,40.89,40.85,40.86,16192.0,39.2,39.2384,39.2,39.2096,16192.0
2023-09-21 12:00:00,40.86,40.93,40.84,40.9,15251.0,39.2096,39.2768,39.1904,39.248,15251.0
2023-09-21 12:05:00,40.91,40.97,40.9,40.94,41485.0,39.2576,39.3152,39.248,39.2864,41485.0
2023-09-21 12:10:00,40.93,41.0,40.92,41.0,46402.0,39.2768,39.344,39.2672,39.344,46402.0
2023-09-21 12:15:00,40.99,41.01,40.94,40.99,31009.0,39.3344,39.3536,39.2864,39.3344,31009.0
2023-09-21 12:20:00,41.0,41.07,40.99,41.05,24690.0,39.344,39.4111,39.3344,39.3919,24690.0
2023-09-21 12:25:00,41.05,41.05,40.99,41.02,28185.0,39.3919,39.3919,39.3344,39.3631,28185.0
2023-09-21 12:30:00,41.02,41.09,41.0,41.09,28470.0,39.3631,39.4303,39.344,39.4303,28470.0
2023-09-21 12:35:00,41.09,41.1,41.04,41.07,35736.0,39.4303,39.4399,39.3823,39.4111,35736.0
2023-09-21 12:40:00,41.07,41.09,41.04,41.05,20304.0,39.4111,39.4303,39.3823,39.3919,20304.0
2023-09-21 12:45:00,41.05,41.08,41.03,41.08,32852.0,39.3919,39.4207,39.3727,39.4207,32852.0
2023-09-21 12:50:00,41.08,41.1,41.05,41.09,28121.0,39.4207,39.4399,39.3919,39.4303,28121.0
2023-09-21 12:55:00,41.09,41.1,41.06,41.08,31126.0,39.4303,39.4399,39.4015,39.4207,31126.0
2023-09-21 13:00:00,41.07,41.07,41.02,41.04,22153.0,39.4111,39.4111,39.3631,39.3823,22153.0
2023-09-21 13:05:00,41.03,41.08,41.02,41.04,19558.0,39.3727,39.4207,39.3631,39.3823,19558.0
2023-09-21 13:10:00,41.03,41.12,41.02,41.1,31512.0,39.3727,39.4591,39.3631,39.4399,31512.0
2023-09-21 13:15:00,41.11,41.16,41.1,41.13,23649.0,39.4495,39.4975,39.4399,39.4687,23649.0
2023-09-21 13:20:00,41.12,41.15,41.1,41.13,12784.0,39.4591,39.4879,39.4399,39.4687,12784.0
2023-09-21 13:25:00,41.13,41.18,41.08,41.09,29982.0,39.4687,39.5167,39.4207,39.4303,29982.0
2023-09-21 13:30:00,41.09,41.12,41.06,41.09,23282.0,39.4303,39.4591,39.4015,39.4303,23282.0
2023-09-21 13:35:00,41.09,41.11,41.07,41.07,16111.0,39.4303,39.4495,39.4111,39.4111,16111.0
2023-09-21 13:40:00,41.07,41.08,41.0,41.0,31547.0,39.4111,39.4207,39.344,39.344,31547.0
2023-09-21 13:45:00,41.01,41.04,40.98,41.01,22661.0,39.3536,39.3823,39.3248,39.3536,22661.0
2023-09-21 13:50:00,41.01,41.03,40.99,41.02,21820.0,39.3536,39.3727,39.3344,39.3631,21820.0
2023-09-21 13:55:00,41.01,41.02,40.98,40.98,14128.0,39.3536,39.3631,39.3248,39.3248,14128.0
2023-09-21 14:00:00,40.99,40.99,40.93,40.93,17196.0,39.3344,39.3344,39.2768,39.2768,17196.0
2023-09-21 14:05:00,40.93,40.96,40.93,40.95,21580.0,39.2768,39.3056,39.2768,39.296,21580.0
2023-09-21 14:10:00,40.95,40.96,40.85,40.85,22299.0,39.296,39.3056,39.2,39.2,22299.0
2023-09-21 14:15:00,40.85,40.87,40.82,40.86,28991.0,39.2,39.2192,39.1712,39.2096,28991.0
2023-09-21 14:20:00,40.87,40.9,40.84,40.86,33271.0,39.2192,39.248,39.1904,39.2096,33271.0
2023-09-21 14:25:00,40.86,40.87,40.77,40.77,13515.0,39.2096,39.2192,39.1232,39.1232,13515.0
2023-09-21 14:30:00,40.77,40.78,40.74,40.77,26496.0,39.1232,39.1328,39.0945,39.1232,26496.0
2023-09-21 14:35:00,40.76,40.81,40.71,40.79,27625.0,39.1137,39.1616,39.0657,39.1424,27625.0
2023-09-21 14:40:00,40.79,40.82,40.76,40.78,38859.0,39.1424,39.1712,39.1137,39.1328,38859.0
2023-09-21 14:45:00,40.77,40.8,40.76,40.79,21674.0,39.1232,39.152,39.1137,39.1424,21674.0
2023-09-21 14:50:00,40.78,40.79,40.76,40.78,22698.0,39.1328,39.1424,39.1137,39.1328,22698.0
2023-09-21 14:55:00,40.78,40.8,40.74,40.75,26886.0,39.1328,39.152,39.0945,39.1041,26886.0
2023-09-21 15:00:00,40.74,40.75,40.7,40.72,60835.0,39.0945,39.1041,39.0561,39.0753,60835.0
2023-09-21 15:05:00,40.72,40.72,40.66,40.7,25772.0,39.0753,39.0753,39.0177,39.0561,25772.0
2023-09-21 15:10:00,40.7,40.72,40.6,40.63,70518.0,39.0561,39.0753,38.9601,38.9889,70518.0
2023-09-21 15:15:00,40.62,40.62,40.55,40.56,64238.0,38.9793,38.9793,38.9121,38.9217,64238.0
2023-09-21 15:20:00,40.56,40.64,40.56,40.63,142076.0,38.9217,38.9985,38.9217,38.9889,142076.0
2023-09-21 15:25:00,40.64,40.64,40.56,40.61,42406.0,38.9985,38.9985,38.9217,38.9697,42406.0
2023-09-21 15:30:00,40.61,40.7,40.56,40.67,101641.0,38.9697,39.0561,38.9217,39.0273,101641.0
2023-09-21 15:35:00,40.68,40.81,40.67,40.76,65807.0,39.0369,39.1616,39.0273,39.1137,65807.0
2023-09-21 15:40:00,40.76,40.8,40.72,40.76,72376.0,39.1137,39.152,39.0753,39.1137,72376.0
2023-09-21 15:45:00,40.76,40.83,40.76,40.77,105831.0,39.1137,39.1808,39.1137,39.1232,105831.0
2023-09-21 15:50:00,40.77,40.81,40.71,40.79,160785.0,39.1232,39.1616,39.0657,39.1424,160785.0
2023-09-21 15:55:00,40.79,40.8,40.75,40.77,379875.0,39.1424,39.152,39.1041,39.1232,379875.0
2023-09-22 09:30:00,41.01,41.17,40.89,41.07,109651.0,39.3536,39.5071,39.2384,39.4111,109651.0
2023-09-22 09:35:00,41.06,41.26,41.01,41.23,61484.0,39.4015,39.5935,39.3536,39.5647,61484.0
2023-09-22 09:40:00,41.23,41.24,41.03,41.09,30785.0,39.5647,39.5743,39.3727,39.4303,30785.0
2023-09-22 09:45:00,41.08,41.09,40.9,41.02,21834.0,39.4207,39.4303,39.248,39.3631,21834.0
2023-09-22 09:50:00,41.01,41.1,40.89,40.95,91053.0,39.3536,39.4399,39.2384,39.296,91053.0
2023-09-22 09:55:00,40.96,41.12,40.93,41.11,24100.0,39.3056,39.4591,39.2768,39.4495,24100.0
2023-09-22 10:00:00,41.1,41.28,41.09,41.27,68219.0,39.4399,39.6126,39.4303,39.6031,68219.0
2023-09-22 10:05:00,41.27,41.33,41.25,41.27,55192.0,39.6031,39.6606,39.5839,39.6031,55192.0
2023-09-22 10:10:00,41.27,41.31,41.12,41.12,39392.0,39.6031,39.6414,39.4591,39.4591,39392.0
2023-09-22 10:15:00,41.13,41.14,41.08,41.13,23288.0,39.4687,39.4783,39.4207,39.4687,23288.0
2023-09-22 10:20:00,41.14,41.2,41.07,41.13,32527.0,39.4783,39.5359,39.4111,39.4687,32527.0
2023-09-22 10:25:00,41.13,41.13,41.06,41.08,29631.0,39.4687,39.4687,39.4015,39.4207,29631.0
2023-09-22 10:30:00,41.07,41.11,41.05,41.08,25835.0,39.4111,39.4495,39.3919,39.4207,25835.0
2023-09-22 10:35:00,41.08,41.11,41.01,41.02,27087.0,39.4207,39.4495,39.3536,39.3631,27087.0
2023-09-22 10:40:00,41.02,41.06,41.0,41.01,35218.0,39.3631,39.4015,39.344,39.3536,35218.0
2023-09-22 10:45:00,41.02,41.07,41.01,41.01,42864.0,39.3631,39.4111,39.3536,39.3536,42864.0
2023-09-22 10:50:00,41.0,41.0,40.94,40.95,15698.0,39.344,39.344,39.2864,39.296,15698.0
2023-09-22 10:55:00,40.95,40.98,40.91,40.93,37035.0,39.296,39.3248,39.2576,39.2768,37035.0
2023-09-22 11:00:00,40.92,40.92,40.69,40.73,52891.0,39.2672,39.2672,39.0465,39.0849,52891.0
2023-09-22 11:05:00,40.73,40.8,40.66,40.74,45659.0,39.0849,39.152,39.0177,39.0945,45659.0
2023-09-22 11:10:00,40.74,40.93,40.74,40.92,52130.0,39.0945,39.2768,39.0945,39.2672,52130.0
2023-09-22 11:15:00,40.93,41.0,40.88,40.93,53972.0,39.2768,39.344,39.2288,39.2768,53972.0
2023-09-22 11:20:00,40.93,41.01,40.91,41.0,36200.0,39.2768,39.3536,39.2576,39.344,36200.0
2023-09-22 11:25:00,40.99,41.02,40.96,40.97,11459.0,39.3344,39.3631,39.3056,39.3152,11459.0
2023-09-22 11:30:00,40.97,40.97,40.9,40.91,16342.0,39.3152,39.3152,39.248,39.2576,16342.0
2023-09-22 11:35:00,40.93,41.01,40.92,41.0,13936.0,39.2768,39.3536,39.2672,39.344,13936.0
2023-09-22 11:40:00,41.01,41.01,40.95,40.99,51014.0,39.3536,39.3536,39.296,39.3344,51014.0
2023-09-22 11:45:00,40.99,41.01,40.96,40.97,22481.0,39.3344,39.3536,39.3056,39.3152,22481.0
2023-09-22 11:50:00,40.97,40.99,40.95,40.97,27003.0,39.3152,39.3344,39.296,39.3152,27003.0
2023-09-22 11:55:00,40.97,40.99,40.88,40.89,20266.0,39.3152,39.3344,39.2288,39.2384,20266.0
2023-09-22 12:00:00,40.89,40.89,40.81,40.84,22167.0,39.2384,39.2384,39.1616,39.1904,22167.0
2023-09-22 12:05:00,40.83,40.83,40.65,40.65,39243.0,39.1808,39.1808,39.0081,39.0081,39243.0
2023-09-22 12:10:00,40.65,40.76,40.65,40.76,39633.0,39.0081,39.1137,39.0081,39.1137,39633.0
2023-09-22 12:15:00,40.76,40.79,40.72,40.79,25997.0,39.1137,39.1424,39.0753,39.1424,25997.0
2023-09-22 12:20:00,40.78,40.81,40.74,40.8,20497.0,39.1328,39.1616,39.0945,39.152,20497.0
2023-09-22 12:25:00,40.79,40.8,40.74,40.74,27280.0,39.1424,39.152,39.0945,39.0945,27280.0
2023-09-22 12:30:00,40.73,40.82,40.73,40.81,32869.0,39.0849,39.1712,39.0849,39.1616,32869.0
2023-09-22 12:35:00,40.82,40.83,40.78,40.82,15210.0,39.1712,39.1808,39.1328,39.1712,15210.0
2023-09-22 12:40:00,40.83,40.86,40.8,40.84,17568.0,39.1808,39.2096,39.152,39.1904,17568.0
2023-09-22 12:45:00,40.84,40.86,40.81,40.83,18067.0,39.1904,39.2096,39.1616,39.1808,18067.0
2023-09-22 12:50:00,40.84,40.84,40.81,40.82,14154.0,39.1904,39.1904,39.1616,39.1712,14154.0
2023-09-22 12:55:00,40.83,40.85,40.8,40.8,17770.0,39.1808,39.2,39.152,39.152,17770.0
2023-09-22 13:00:00,40.81,40.91,40.81,40.89,17318.0,39.1616,39.2576,39.1616,39.2384,17318.0
2023-09-22 13:05:00,40.9,40.91,40.85,40.86,30204.0,39.248,39.2576,39.2,39.2096,30204.0
2023-09-22 13:10:00,40.86,40.91,40.84,40.89,35260.0,39.2096,39.2576,39.1904,39.2384,35260.0
2023-09-22 13:15:00,40.9,40.93,40.87,40.89,33067.0,39.248,39.2768,39.2192,39.2384,33067.0
2023-09-22 13:20:00,40.89,40.9,40.84,40.85,32023.0,39.2384,39.248,39.1904,39.2,32023.0
2023-09-22 13:25:00,40.86,40.87,40.82,40.83,77628.0,39.2096,39.2192,39.1712,39.1808,77628.0
2023-09-22 13:30:00,40.83,40.88,40.81,40.88,31469.0,39.1808,39.2288,39.1616,39.2288,31469.0
2023-09-22 13:35:00,40.88,40.93,40.81,40.84,44483.0,39.2288,39.2768,39.1616,39.1904,44483.0
2023-09-22 13:40:00,40.85,40.87,40.81,40.83,22392.0,39.2,39.2192,39.1616,39.1808,22392.0
2023-09-22 13:45:00,40.84,40.88,40.82,40.84,14137.0,39.1904,39.2288,39.1712,39.1904,14137.0
2023-09-22 13:50:00,40.85,40.87,40.82,40.85,15100.0,39.2,39.2192,39.1712,39.2,15100.0
2023-09-22 13:55:00,40.85,40.87,40.82,40.85,9398.0,39.2,39.2192,39.1712,39.2,9398.0
2023-09-22 14:00:00,40.84,40.89,40.84,40.86,47422.0,39.1904,39.2384,39.1904,39.2096,47422.0
2023-09-22 14:05:00,40.85,40.89,40.83,40.84,26970.0,39.2,39.2384,39.1808,39.1904,26970.0
2023-09-22 14:10:00,40.84,40.89,40.82,40.88,26310.0,39.1904,39.2384,39.1712,39.2288,26310.0
2023-09-22 14:15:00,40.88,40.88,40.81,40.83,39587.0,39.2288,39.2288,39.1616,39.1808,39587.0
2023-09-22 14:20:00,40.82,40.85,40.82,40.83,11333.0,39.1712,39.2,39.1712,39.1808,11333.0
2023-09-22 14:25:00,40.83,40.86,40.77,40.77,13381.0,39.1808,39.2096,39.1232,39.1232,13381.0
2023-09-22 14:30:00,40.78,40.8,40.74,40.78,26719.0,39.1328,39.152,39.0945,39.1328,26719.0
2023-09-22 14:35:00,40.78,40.79,40.73,40.73,12729.0,39.1328,39.1424,39.0849,39.0849,12729.0
2023-09-22 14:40:00,40.74,40.75,40.72,40.75,34200.0,39.0945,39.1041,39.0753,39.1041,34200.0
2023-09-22 14:45:00,40.75,40.79,40.74,40.77,30646.0,39.1041,39.1424,39.0945,39.1232,30646.0
2023-09-22 14:50:00,40.77,40.78,40.74,40.76,22130.0,39.1232,39.1328,39.0945,39.1137,22130.0
2023-09-22 14:55:00,40.76,40.77,40.72,40.76,21480.0,39.1137,39.1232,39.0753,39.1137,21480.0
2023-09-22 15:00:00,40.76,40.88,40.75,40.8,33163.0,39.1137,39.2288,39.1041,39.152,33163.0
2023-09-22 15:05:00,40.8,40.92,40.8,40.91,38239.0,39.152,39.2672,39.152,39.2576,38239.0
2023-09-22 15:10:00,40.91,40.92,40.89,40.91,27640.0,39.2576,39.2672,39.2384,39.2576,27640.0
2023-09-22 15:15:00,40.91,40.96,40.89,40.95,35609.0,39.2576,39.3056,39.2384,39.296,35609.0
2023-09-22 15:20:00,40.95,41.0,40.92,40.98,34152.0,39.296,39.344,39.2672,39.3248,34152.0
2023-09-22 15:25:00,40.98,40.98,40.93,40.95,20012.0,39.3248,39.3248,39.2768,39.296,20012.0
2023-09-22 15:30:00,40.96,40.98,40.9,40.9,36618.0,39.3056,39.3248,39.248,39.248,36618.0
2023-09-22 15:35:00,40.9,40.91,40.85,40.85,51691.0,39.248,39.2576,39.2,39.2,51691.0
2023-09-22 15:40:00,40.85,40.86,40.73,40.74,94521.0,39.2,39.2096,39.0849,39.0945,94521.0
2023-09-22 15:45:00,40.73,40.77,40.67,40.7,86788.0,39.0849,39.1232,39.0273,39.0561,86788.0
2023-09-22 15:50:00,40.69,40.71,40.63,40.65,95795.0,39.0465,39.0657,38.9889,39.0081,95795.0
2023-09-22 15:55:00,40.65,40.7,40.61,40.63,216904.0,39.0081,39.0561,38.9697,38.9889,216904.0
2023-09-25 09:30:00,40.55,40.73,40.54,40.66,82326.0,38.9121,39.0849,38.9025,39.0177,82326.0
2023-09-25 09:35:00,40.64,40.72,40.44,40.47,45804.0,38.9985,39.0753,38.8066,38.8354,45804.0
2023-09-25 09:40:00,40.46,40.59,40.46,40.58,84893.0,38.8258,38.9505,38.8258,38.9409,84893.0
2023-09-25 09:45:00,40.57,40.62,40.5,40.52,43188.0,38.9313,38.9793,38.8642,38.8833,43188.0
2023-09-25 09:50:00,40.5,40.63,40.47,40.59,48249.0,38.8642,38.9889,38.8354,38.9505,48249.0
2023-09-25 09:55:00,40.59,40.71,40.57,40.67,44944.0,38.9505,39.0657,38.9313,39.0273,44944.0
2023-09-25 10:00:00,40.68,40.69,40.46,40.49,36699.0,39.0369,39.0465,38.8258,38.8546,36699.0
2023-09-25 10:05:00,40.49,40.52,40.4,40.47,35657.0,38.8546,38.8833,38.7682,38.8354,35657.0
2023-09-25 10:10:00,40.47,40.54,40.42,40.52,36505.0,38.8354,38.9025,38.7874,38.8833,36505.0
2023-09-25 10:15:00,40.54,40.62,40.52,40.56,26660.0,38.9025,38.9793,38.8833,38.9217,26660.0
2023-09-25 10:20:00,40.56,40.65,40.52,40.52,35891.0,38.9217,39.0081,38.8833,38.8833,35891.0
2023-09-25 10:25:00,40.51,40.58,40.45,40.5,31704.0,38.8737,38.9409,38.8162,38.8642,31704.0
2023-09-25 10:30:00,40.49,40.59,40.48,40.59,28780.0,38.8546,38.9505,38.845,38.9505,28780.0
2023-09-25 10:35:00,40.59,40.7,40.58,40.7,63773.0,38.9505,39.0561,38.9409,39.0561,63773.0
2023-09-25 10:40:00,40.69,40.71,40.58,40.59,49966.0,39.0465,39.0657,38.9409,38.9505,49966.0
2023-09-25 10:45:00,40.6,40.63,40.56,40.62,21080.0,38.9601,38.9889,38.9217,38.9793,21080.0
2023-09-25 10:50:00,40.61,40.61,40.53,40.58,119801.0,38.9697,38.9697,38.8929,38.9409,119801.0
2023-09-25 10:55:00,40.57,40.58,40.53,40.58,21675.0,38.9313,38.9409,38.8929,38.9409,21675.0
2023-09-25 11:00:00,40.58,40.68,40.51,40.67,32667.0,38.9409,39.0369,38.8737,39.0273,32667.0
2023-09-25 11:05:00,40.68,40.84,40.66,40.83,39398.0,39.0369,39.1904,39.0177,39.1808,39398.0
2023-09-25 11:10:00,40.83,40.88,40.8,40.85,32399.0,39.1808,39.2288,39.152,39.2,32399.0
2023-09-25 11:15:00,40.86,40.96,40.84,40.95,71926.0,39.2096,39.3056,39.1904,39.296,71926.0
2023-09-25 11:20:00,40.95,40.98,40.89,40.98,40923.0,39.296,39.3248,39.2384,39.3248,40923.0
2023-09-25 11:25:00,40.98,40.98,40.83,40.84,34079.0,39.3248,39.3248,39.1808,39.1904,34079.0
2023-09-25 11:30:00,40.84,40.87,40.78,40.83,24414.0,39.1904,39.2192,39.1328,39.1808,24414.0
2023-09-25 11:35:00,40.83,40.84,40.81,40.82,17575.0,39.1808,39.1904,39.1616,39.1712,17575.0
2023-09-25 11:40:00,40.81,40.94,40.8,40.92,20403.0,39.1616,39.2864,39.152,39.2672,20403.0
2023-09-25 11:45:00,40.93,40.93,40.88,40.9,14863.0,39.2768,39.2768,39.2288,39.248,14863.0
2023-09-25 11:50:00,40.89,40.91,40.87,40.89,61464.0,39.2384,39.2576,39.2192,39.2384,61464.0
2023-09-25 11:55:00,40.88,40.92,40.82,40.84,21741.0,39.2288,39.2672,39.1712,39.1904,21741.0
2023-09-25 12:00:00,40.84,40.87,40.82,40.84,23647.0,39.1904,39.2192,39.1712,39.1904,23647.0
2023-09-25 12:05:00,40.84,40.92,40.84,40.89,28136.0,39.1904,39.2672,39.1904,39.2384,28136.0
2023-09-25 12:10:00,40.89,40.89,40.85,40.88,23137.0,39.2384,39.2384,39.2,39.2288,23137.0
2023-09-25 12:15:00,40.87,40.89,40.86,40.89,22853.0,39.2192,39.2384,39.2096,39.2384,22853.0
2023-09-25 12:20:00,40.88,40.91,40.86,40.9,23129.0,39.2288,39.2576,39.2096,39.248,23129.0
2023-09-25 12:25:00,40.9,40.91,40.87,40.88,10429.0,39.248,39.2576,39.2192,39.2288,10429.0
2023-09-25 12:30:00,40.89,40.92,40.88,40.91,27226.0,39.2384,39.2672,39.2288,39.2576,27226.0
2023-09-25 12:35:00,40.91,40.93,40.89,40.9,40111.0,39.2576,39.2768,39.2384,39.248,40111.0
2023-09-25 12:40:00,40.89,40.98,40.89,40.96,29286.0,39.2384,39.3248,39.2384,39.3056,29286.0
2023-09-25 12:45:00,40.95,40.96,40.92,40.94,14906.0,39.296,39.3056,39.2672,39.2864,14906.0
2023-09-25 12:50:00,40.94,40.95,40.83,40.89,23876.0,39.2864,39.296,39.1808,39.2384,23876.0
2023-09-25 12:55:00,40.88,40.91,40.86,40.91,9134.0,39.2288,39.2576,39.2096,39.2576,9134.0
2023-09-25 13:00:00,40.9,40.9,40.86,40.89,12605.0,39.248,39.248,39.2096,39.2384,12605.0
2023-09-25 13:05:00,40.88,40.96,40.86,40.94,22120.0,39.2288,39.3056,39.2096,39.2864,22120.0
2023-09-25 13:10:00,40.95,40.99,40.94,40.98,15732.0,39.296,39.3344,39.2864,39.3248,15732.0
2023-09-25 13:15:00,40.97,41.04,40.97,41.01,18879.0,39.3152,39.3823,39.3152,39.3536,18879.0
2023-09-25 13:20:00,41.01,41.01,40.92,40.93,26500.0,39.3536,39.3536,39.2672,39.2768,26500.0
2023-09-25 13:25:00,40.92,40.93,40.88,40.93,15848.0,39.2672,39.2768,39.2288,39.2768,15848.0
2023-09-25 13:30:00,40.92,40.98,40.89,40.98,17211.0,39.2672,39.3248,39.2384,39.3248,17211.0
2023-09-25 13:35:00,40.97,40.99,40.96,40.99,9123.0,39.3152,39.3344,39.3056,39.3344,9123.0
2023-09-25 13:40:00,40.99,40.99,40.96,40.98,12515.0,39.3344,39.3344,39.3056,39.3248,12515.0
2023-09-25 13:45:00,40.99,41.01,40.97,40.98,15477.0,39.3344,39.3536,39.3152,39.3248,15477.0
2023-09-25 13:50:00,40.98,41.01,40.97,40.98,14502.0,39.3248,39.3536,39.3152,39.3248,14502.0
2023-09-25 13:55:00,40.99,41.01,40.99,41.01,6628.0,39.3344,39.3536,39.3344,39.3536,6628.0
2023-09-25 14:00:00,41.01,41.04,40.99,41.01,14490.0,39.3536,39.3823,39.3344,39.3536,14490.0
2023-09-25 14:05:00,41.02,41.02,40.93,40.94,17325.0,39.3631,39.3631,39.2768,39.2864,17325.0
2023-09-25 14:10:00,40.95,40.96,40.91,40.93,11948.0,39.296,39.3056,39.2576,39.2768,11948.0
2023-09-25 14:15:00,40.93,40.95,40.91,40.93,32884.0,39.2768,39.296,39.2576,39.2768,32884.0
2023-09-25 14:20:00,40.93,40.94,40.88,40.9,26446.0,39.2768,39.2864,39.2288,39.248,26446.0
2023-09-25 14:25:00,40.89,40.92,40.88,40.89,7887.0,39.2384,39.2672,39.2288,39.2384,7887.0
2023-09-25 14:30:00,40.9,40.91,40.88,40.9,14634.0,39.248,39.2576,39.2288,39.248,14634.0
2023-09-25 14:35:00,40.9,40.95,40.89,40.9,29755.0,39.248,39.296,39.2384,39.248,29755.0
2023-09-25 14:40:00,40.91,40.92,40.88,40.89,9477.0,39.2576,39.2672,39.2288,39.2384,9477.0
2023-09-25 14:45:00,40.9,40.94,40.89,40.91,16424.0,39.248,39.2864,39.2384,39.2576,16424.0
2023-09-25 14:50:00,40.91,40.94,40.89,40.93,10971.0,39.2576,39.2864,39.2384,39.2768,10971.0
2023-09-25 14:55:00,40.92,40.93,40.89,40.9,9220.0,39.2672,39.2768,39.2384,39.248,9220.0
2023-09-25 15:00:00,40.9,40.92,40.81,40.83,27980.0,39.248,39.2672,39.1616,39.1808,27980.0
2023-09-25 15:05:00,40.83,40.84,40.81,40.82,19880.0,39.1808,39.1904,39.1616,39.1712,19880.0
2023-09-25 15:10:00,40.83,40.91,40.82,40.91,23176.0,39.1808,39.2576,39.1712,39.2576,23176.0
2023-09-25 15:15:00,40.91,41.01,40.91,40.98,22819.0,39.2576,39.3536,39.2576,39.3248,22819.0
2023-09-25 15:20:00,40.97,41.0,40.94,40.97,24357.0,39.3152,39.344,39.2864,39.3152,24357.0
2023-09-25 15:25:00,40.96,40.96,40.86,40.9,16735.0,39.3056,39.3056,39.2096,39.248,16735.0
2023-09-25 15:30:00,40.9,40.94,40.87,40.93,33421.0,39.248,39.2864,39.2192,39.2768,33421.0
2023-09-25 15:35:00,40.93,40.95,40.9,40.95,33631.0,39.2768,39.296,39.248,39.296,33631.0
2023-09-25 15:40:00,40.95,40.98,40.93,40.93,42178.0,39.296,39.3248,39.2768,39.2768,42178.0
2023-09-25 15:45:00,40.93,40.99,40.92,40.97,55361.0,39.2768,39.3344,39.2672,39.3152,55361.0
2023-09-25 15:50:00,40.97,40.98,40.87,40.88,138133.0,39.3152,39.3248,39.2192,39.2288,138133.0
2023-09-25 15:55:00,40.88,41.01,40.86,40.98,300927.0,39.2288,39.3536,39.2096,39.3248,300927.0
2023-09-26 09:30:00,40.52,40.99,40.46,40.94,96233.0,38.8833,39.3344,38.8258,39.2864,96233.0
2023-09-26 09:35:00,40.93,41.0,40.91,40.96,33742.0,39.2768,39.344,39.2576,39.3056,33742.0
2023-09-26 09:40:00,40.97,41.19,40.95,41.17,62335.0,39.3152,39.5263,39.296,39.5071,62335.0
2023-09-26 09:45:00,41.18,41.24,41.04,41.04,276120.0,39.5167,39.5743,39.3823,39.3823,276120.0
2023-09-26 09:50:00,41.03,41.06,40.79,40.91,222621.0,39.3727,39.4015,39.1424,39.2576,222621.0
2023-09-26 09:55:00,40.9,40.99,40.85,40.95,34994.0,39.248,39.3344,39.2,39.296,34994.0
2023-09-26 10:00:00,40.95,41.04,40.91,40.92,56677.0,39.296,39.3823,39.2576,39.2672,56677.0
2023-09-26 10:05:00,40.92,40.97,40.88,40.89,24439.0,39.2672,39.3152,39.2288,39.2384,24439.0
2023-09-26 10:10:00,40.9,40.93,40.74,40.77,37543.0,39.248,39.2768,39.0945,39.1232,37543.0
2023-09-26 10:15:00,40.77,40.78,40.6,40.65,29488.0,39.1232,39.1328,38.9601,39.0081,29488.0
2023-09-26 10:20:00,40.64,40.67,40.53,40.55,114545.0,38.9985,39.0273,38.8929,38.9121,114545.0
2023-09-26 10:25:00,40.53,40.65,40.5,40.64,68255.0,38.8929,39.0081,38.8642,38.9985,68255.0
2023-09-26 10:30:00,40.64,40.8,40.6,40.79,100962.0,38.9985,39.152,38.9601,39.1424,100962.0
2023-09-26 10:35:00,40.8,40.91,40.76,40.9,34072.0,39.152,39.2576,39.1137,39.248,34072.0
2023-09-26 10:40:00,40.9,40.99,40.89,40.98,25167.0,39.248,39.3344,39.2384,39.3248,25167.0
2023-09-26 10:45:00,40.97,41.02,40.92,40.95,50508.0,39.3152,39.3631,39.2672,39.296,50508.0
2023-09-26 10:50:00,40.95,40.96,40.87,40.89,42226.0,39.296,39.3056,39.2192,39.2384,42226.0
2023-09-26 10:55:00,40.9,40.93,40.85,40.88,52878.0,39.248,39.2768,39.2,39.2288,52878.0
2023-09-26 11:00:00,40.89,40.94,40.88,40.88,18674.0,39.2384,39.2864,39.2288,39.2288,18674.0
2023-09-26 11:05:00,40.89,40.9,40.83,40.89,29735.0,39.2384,39.248,39.1808,39.2384,29735.0
2023-09-26 11:10:00,40.88,40.95,40.87,40.91,40142.0,39.2288,39.296,39.2192,39.2576,40142.0
2023-09-26 11:15:00,40.9,40.91,40.86,40.89,18300.0,39.248,39.2576,39.2096,39.2384,18300.0
2023-09-26 11:20:00,40.88,40.89,40.84,40.88,24056.0,39.2288,39.2384,39.1904,39.2288,24056.0
2023-09-26 11:25:00,40.87,40.88,40.78,40.8,21936.0,39.2192,39.2288,39.1328,39.152,21936.0
2023-09-26 11:30:00,40.8,40.89,40.77,40.87,26925.0,39.152,39.2384,39.1232,39.2192,26925.0
2023-09-26 11:35:00,40.86,40.86,40.78,40.82,28500.0,39.2096,39.2096,39.1328,39.1712,28500.0
2023-09-26 11:40:00,40.81,40.83,40.75,40.79,22891.0,39.1616,39.1808,39.1041,39.1424,22891.0
2023-09-26 11:45:00,40.79,40.8,40.73,40.73,41541.0,39.1424,39.152,39.0849,39.0849,41541.0
2023-09-26 11:50:00,40.74,40.88,40.74,40.87,29426.0,39.0945,39.2288,39.0945,39.2192,29426.0
2023-09-26 11:55:00,40.86,40.92,40.84,40.89,21976.0,39.2096,39.2672,39.1904,39.2384,21976.0
2023-09-26 12:00:00,40.9,40.93,40.89,40.91,15373.0,39.248,39.2768,39.2384,39.2576,15373.0
2023-09-26 12:05:00,40.91,41.04,40.91,41.03,26227.0,39.2576,39.3823,39.2576,39.3727,26227.0
2023-09-26 12:10:00,41.02,41.02,40.94,40.95,19427.0,39.3631,39.3631,39.2864,39.296,19427.0
2023-09-26 12:15:00,40.95,40.97,40.94,40.95,32143.0,39.296,39.3152,39.2864,39.296,32143.0
2023-09-26 12:20:00,40.94,40.95,40.91,40.95,18584.0,39.2864,39.296,39.2576,39.296,18584.0
2023-09-26 12:25:00,40.95,40.95,40.9,40.93,22093.0,39.296,39.296,39.248,39.2768,22093.0
2023-09-26 12:30:00,40.93,40.93,40.89,40.91,16018.0,39.2768,39.2768,39.2384,39.2576,16018.0
2023-09-26 12:35:00,40.89,40.95,40.89,40.9,43939.0,39.2384,39.296,39.2384,39.248,43939.0
2023-09-26 12:40:00,40.9,40.94,40.89,40.93,29093.0,39.248,39.2864,39.2384,39.2768,29093.0
2023-09-26 12:45:00,40.93,40.96,40.92,40.95,20468.0,39.2768,39.3056,39.2672,39.296,20468.0
2023-09-26 12:50:00,40.95,41.01,40.95,40.99,25533.0,39.296,39.3536,39.296,39.3344,25533.0
2023-09-26 12:55:00,41.0,41.02,40.98,40.98,19717.0,39.344,39.3631,39.3248,39.3248,19717.0
2023-09-26 13:00:00,40.98,41.01,40.96,41.0,37295.0,39.3248,39.3536,39.3056,39.344,37295.0
2023-09-26 13:05:00,41.0,41.0,40.91,40.98,42316.0,39.344,39.344,39.2576,39.3248,42316.0
2023-09-26 13:10:00,40.98,41.02,40.95,40.99,16010.0,39.3248,39.3631,39.296,39.3344,16010.0
2023-09-26 13:15:00,40.98,41.02,40.96,40.99,27278.0,39.3248,39.3631,39.3056,39.3344,27278.0
2023-09-26 13:20:00,40.98,41.03,40.98,41.01,32514.0,39.3248,39.3727,39.3248,39.3536,32514.0
2023-09-26 13:25:00,40.99,41.01,40.97,40.99,24849.0,39.3344,39.3536,39.3152,39.3344,24849.0
2023-09-26 13:30:00,40.98,40.99,40.95,40.96,11308.0,39.3248,39.3344,39.296,39.3056,11308.0
2023-09-26 13:35:00,40.95,40.96,40.85,40.87,34851.0,39.296,39.3056,39.2,39.2192,34851.0
2023-09-26 13:40:00,40.87,40.87,40.75,40.76,34407.0,39.2192,39.2192,39.1041,39.1137,34407.0
2023-09-26 13:45:00,40.75,40.79,40.74,40.79,31440.0,39.1041,39.1424,39.0945,39.1424,31440.0
2023-09-26 13:50:00,40.79,40.87,40.76,40.81,27919.0,39.1424,39.2192,39.1137,39.1616,27919.0
2023-09-26 13:55:00,40.82,40.84,40.78,40.84,46047.0,39.1712,39.1904,39.1328,39.1904,46047.0
2023-09-26 14:00:00,40.83,40.83,40.74,40.75,23083.0,39.1808,39.1808,39.0945,39.1041,23083.0
2023-09-26 14:05:00,40.75,40.77,40.65,40.66,36497.0,39.1041,39.1232,39.0081,39.0177,36497.0
2023-09-26 14:10:00,40.67,40.68,40.62,40.64,26592.0,39.0273,39.0369,38.9793,38.9985,26592.0
2023-09-26 14:15:00,40.63,40.64,40.57,40.58,35261.0,38.9889,38.9985,38.9313,38.9409,35261.0
2023-09-26 14:20:00,40.58,40.62,40.57,40.59,22163.0,38.9409,38.9793,38.9313,38.9505,22163.0
2023-09-26 14:25:00,40.59,40.61,40.54,40.55,34968.0,38.9505,38.9697,38.9025,38.9121,34968.0
2023-09-26 14:30:00,40.54,40.57,40.51,40.55,29772.0,38.9025,38.9313,38.8737,38.9121,29772.0
2023-09-26 14:35:00,40.55,40.55,40.49,40.49,26044.0,38.9121,38.9121,38.8546,38.8546,26044.0
2023-09-26 14:40:00,40.5,40.52,40.48,40.51,32601.0,38.8642,38.8833,38.845,38.8737,32601.0
2023-09-26 14:45:00,40.5,40.53,40.48,40.52,31382.0,38.8642,38.8929,38.845,38.8833,31382.0
2023-09-26 14:50:00,40.51,40.53,40.49,40.5,25538.0,38.8737,38.8929,38.8546,38.8642,25538.0
2023-09-26 14:55:00,40.5,40.59,40.5,40.58,20968.0,38.8642,38.9505,38.8642,38.9409,20968.0
2023-09-26 15:00:00,40.57,40.62,40.56,40.59,28317.0,38.9313,38.9793,38.9217,38.9505,28317.0
2023-09-26 15:05:00,40.59,40.69,40.59,40.68,22016.0,38.9505,39.0465,38.9505,39.0369,22016.0
2023-09-26 15:10:00,40.68,40.71,40.66,40.66,28845.0,39.0369,39.0657,39.0177,39.0177,28845.0
2023-09-26 15:15:00,40.67,40.69,40.63,40.65,46658.0,39.0273,39.0465,38.9889,39.0081,46658.0
2023-09-26 15:20:00,40.65,40.67,40.63,40.64,29772.0,39.0081,39.0273,38.9889,38.9985,29772.0
2023-09-26 15:25:00,40.64,40.67,40.62,40.65,33434.0,38.9985,39.0273,38.9793,39.0081,33434.0
2023-09-26 15:30:00,40.66,40.7,40.64,40.66,49751.0,39.0177,39.0561,38.9985,39.0177,49751.0
2023-09-26 15:35:00,40.67,40.77,40.66,40.76,57135.0,39.0273,39.1232,39.0177,39.1137,57135.0
2023-09-26 15:40:00,40.76,40.8,40.71,40.76,124889.0,39.1137,39.152,39.0657,39.1137,124889.0
2023-09-26 15:45:00,40.75,40.78,40.71,40.76,108535.0,39.1041,39.1328,39.0657,39.1137,108535.0
2023-09-26 15:50:00,40.75,40.8,40.69,40.76,195761.0,39.1041,39.152,39.0465,39.1137,195761.0
2023-09-26 15:55:00,40.77,40.84,40.75,40.78,407978.0,39.1232,39.1904,39.1041,39.1328,407978.0
2023-09-27 09:30:00,41.43,41.48,41.13,41.37,188234.0,39.7566,39.8046,39.4687,39.699,188234.0
2023-09-27 09:35:00,41.4,41.61,41.36,41.4,69960.0,39.7278,39.9293,39.6894,39.7278,69960.0
2023-09-27 09:40:00,41.4,41.43,41.17,41.39,52278.0,39.7278,39.7566,39.5071,39.7182,52278.0
2023-09-27 09:45:00,41.39,41.49,41.35,41.47,50808.0,39.7182,39.8142,39.6798,39.795,50808.0
2023-09-27 09:50:00,41.46,41.71,41.45,41.67,53324.0,39.7854,40.0253,39.7758,39.9869,53324.0
2023-09-27 09:55:00,41.71,41.89,41.71,41.87,60932.0,40.0253,40.198,40.0253,40.1788,60932.0
2023-09-27 10:00:00,41.87,41.87,41.75,41.83,105935.0,40.1788,40.1788,40.0637,40.1404,105935.0
2023-09-27 10:05:00,41.83,42.09,41.82,42.08,97479.0,40.1404,40.3899,40.1308,40.3803,97479.0
2023-09-27 10:10:00,42.07,42.1,41.96,41.98,72878.0,40.3707,40.3995,40.2652,40.2844,72878.0
2023-09-27 10:15:00,41.98,42.0,41.93,41.95,39050.0,40.2844,40.3036,40.2364,40.2556,39050.0
2023-09-27 10:20:00,41.96,42.14,41.95,42.11,130079.0,40.2652,40.4379,40.2556,40.4091,130079.0
2023-09-27 10:25:00,42.12,42.12,42.01,42.04,45220.0,40.4187,40.4187,40.3132,40.342,45220.0
2023-09-27 10:30:00,42.04,42.1,41.98,42.09,80276.0,40.342,40.3995,40.2844,40.3899,80276.0
2023-09-27 10:35:00,42.1,42.25,42.06,42.2,103782.0,40.3995,40.5435,40.3611,40.4955,103782.0
2023-09-27 10:40:00,42.19,42.26,42.15,42.2,44630.0,40.4859,40.5531,40.4475,40.4955,44630.0
2023-09-27 10:45:00,42.2,42.29,42.08,42.28,45315.0,40.4955,40.5819,40.3803,40.5723,45315.0
2023-09-27 10:50:00,42.28,42.3,42.05,42.1,81690.0,40.5723,40.5914,40.3515,40.3995,81690.0
2023-09-27 10:55:00,42.1,42.15,42.09,42.1,50446.0,40.3995,40.4475,40.3899,40.3995,50446.0
2023-09-27 11:00:00,42.1,42.36,42.08,42.34,90169.0,40.3995,40.649,40.3803,40.6298,90169.0
2023-09-27 11:05:00,42.34,42.37,42.25,42.28,121133.0,40.6298,40.6586,40.5435,40.5723,121133.0
2023-09-27 11:10:00,42.28,42.28,42.18,42.22,47771.0,40.5723,40.5723,40.4763,40.5147,47771.0
2023-09-27 11:15:00,42.21,42.27,42.18,42.2,38789.0,40.5051,40.5627,40.4763,40.4955,38789.0
2023-09-27 11:20:00,42.2,42.21,42.15,42.16,40578.0,40.4955,40.5051,40.4475,40.4571,40578.0
2023-09-27 11:25:00,42.16,42.2,42.14,42.16,39158.0,40.4571,40.4955,40.4379,40.4571,39158.0
2023-09-27 11:30:00,42.16,42.23,42.12,42.12,65318.0,40.4571,40.5243,40.4187,40.4187,65318.0
2023-09-27 11:35:00,42.12,42.17,42.1,42.12,33062.0,40.4187,40.4667,40.3995,40.4187,33062.0
2023-09-27 11:40:00,42.12,42.16,42.1,42.13,33653.0,40.4187,40.4571,40.3995,40.4283,33653.0
2023-09-27 11:45:00,42.12,42.13,42.03,42.11,32188.0,40.4187,40.4283,40.3324,40.4091,32188.0
2023-09-27 11:50:00,42.11,42.14,42.1,42.12,29651.0,40.4091,40.4379,40.3995,40.4187,29651.0
2023-09-27 11:55:00,42.12,42.19,42.11,42.14,52743.0,40.4187,40.4859,40.4091,40.4379,52743.0
2023-09-27 12:00:00,42.14,42.19,42.12,42.12,52611.0,40.4379,40.4859,40.4187,40.4187,52611.0
2023-09-27 12:05:00,42.11,42.16,42.07,42.12,38860.0,40.4091,40.4571,40.3707,40.4187,38860.0
2023-09-27 12:10:00,42.12,42.16,42.04,42.04,94404.0,40.4187,40.4571,40.342,40.342,94404.0
2023-09-27 12:15:00,42.03,42.03,41.99,42.01,35511.0,40.3324,40.3324,40.294,40.3132,35511.0
2023-09-27 12:20:00,42.01,42.03,41.96,42.01,25192.0,40.3132,40.3324,40.2652,40.3132,25192.0
2023-09-27 12:25:00,42.0,42.03,41.94,41.97,29232.0,40.3036,40.3324,40.246,40.2748,29232.0
2023-09-27 12:30:00,41.96,42.02,41.94,41.99,45640.0,40.2652,40.3228,40.246,40.294,45640.0
2023-09-27 12:35:00,42.0,42.0,41.96,41.97,14054.0,40.3036,40.3036,40.2652,40.2748,14054.0
2023-09-27 12:40:00,41.96,42.03,41.96,42.02,26650.0,40.2652,40.3324,40.2652,40.3228,26650.0
2023-09-27 12:45:00,42.03,42.04,42.01,42.02,17886.0,40.3324,40.342,40.3132,40.3228,17886.0
2023-09-27 12:50:00,42.03,42.04,41.98,42.02,16730.0,40.3324,40.342,40.2844,40.3228,16730.0
2023-09-27 12:55:00,42.02,42.03,41.96,42.0,33960.0,40.3228,40.3324,40.2652,40.3036,33960.0
2023-09-27 13:00:00,42.0,42.05,41.99,42.04,33192.0,40.3036,40.3515,40.294,40.342,33192.0
2023-09-27 13:05:00,42.04,42.04,41.99,42.02,18525.0,40.342,40.342,40.294,40.3228,18525.0
2023-09-27 13:10:00,42.03,42.03,41.92,41.93,48391.0,40.3324,40.3324,40.2268,40.2364,48391.0
2023-09-27 13:15:00,41.91,41.92,41.85,41.91,32228.0,40.2172,40.2268,40.1596,40.2172,32228.0
2023-09-27 13:20:00,41.89,41.9,41.8,41.81,26160.0,40.198,40.2076,40.1116,40.1212,26160.0
2023-09-27 13:25:00,41.8,41.81,41.73,41.73,21649.0,40.1116,40.1212,40.0445,40.0445,21649.0
2023-09-27 13:30:00,41.73,41.79,41.72,41.72,27420.0,40.0445,40.102,40.0349,40.0349,27420.0
2023-09-27 13:35:00,41.73,41.73,41.66,41.67,26078.0,40.0445,40.0445,39.9773,39.9869,26078.0
2023-09-27 13:40:00,41.67,41.72,41.61,41.72,24130.0,39.9869,40.0349,39.9293,40.0349,24130.0
2023-09-27 13:45:00,41.72,41.83,41.71,41.83,44391.0,40.0349,40.1404,40.0253,40.1404,44391.0
2023-09-27 13:50:00,41.82,41.94,41.82,41.93,27309.0,40.1308,40.246,40.1308,40.2364,27309.0
2023-09-27 13:55:00,41.92,41.98,41.92,41.98,37365.0,40.2268,40.2844,40.2268,40.2844,37365.0
2023-09-27 14:00:00,41.98,41.99,41.92,41.93,32807.0,40.2844,40.294,40.2268,40.2364,32807.0
2023-09-27 14:05:00,41.93,41.96,41.85,41.88,42115.0,40.2364,40.2652,40.1596,40.1884,42115.0
2023-09-27 14:10:00,41.88,41.95,41.85,41.94,29206.0,40.1884,40.2556,40.1596,40.246,29206.0
2023-09-27 14:15:00,41.94,41.97,41.93,41.97,24250.0,40.246,40.2748,40.2364,40.2748,24250.0
2023-09-27 14:20:00,41.97,42.12,41.97,42.1,63832.0,40.2748,40.4187,40.2748,40.3995,63832.0
2023-09-27 14:25:00,42.1,42.14,42.04,42.14,48510.0,40.3995,40.4379,40.342,40.4379,48510.0
2023-09-27 14:30:00,42.14,42.23,42.14,42.22,34145.0,40.4379,40.5243,40.4379,40.5147,34145.0
2023-09-27 14:35:00,42.23,42.32,42.23,42.32,58946.0,40.5243,40.6106,40.5243,40.6106,58946.0
2023-09-27 14:40:00,42.32,42.32,42.24,42.29,57444.0,40.6106,40.6106,40.5339,40.5819,57444.0
2023-09-27 14:45:00,42.3,42.3,42.23,42.25,34639.0,40.5914,40.5914,40.5243,40.5435,34639.0
2023-09-27 14:50:00,42.25,42.29,42.21,42.23,38743.0,40.5435,40.5819,40.5051,40.5243,38743.0
2023-09-27 14:55:00,42.23,42.24,42.16,42.17,28479.0,40.5243,40.5339,40.4571,40.4667,28479.0
2023-09-27 15:00:00,42.16,42.19,42.12,42.19,42810.0,40.4571,40.4859,40.4187,40.4859,42810.0
2023-09-27 15:05:00,42.18,42.24,42.15,42.22,35369.0,40.4763,40.5339,40.4475,40.5147,35369.0
2023-09-27 15:10:00,42.23,42.27,42.15,42.15,62035.0,40.5243,40.5627,40.4475,40.4475,62035.0
2023-09-27 15:15:00,42.16,42.16,42.01,42.03,48498.0,40.4571,40.4571,40.3132,40.3324,48498.0
2023-09-27 15:20:00,42.03,42.14,42.02,42.1,39418.0,40.3324,40.4379,40.3228,40.3995,39418.0
2023-09-27 15:25:00,42.1,42.15,42.08,42.09,44060.0,40.3995,40.4475,40.3803,40.3899,44060.0
2023-09-27 15:30:00,42.09,42.09,42.06,42.09,28175.0,40.3899,40.3899,40.3611,40.3899,28175.0
2023-09-27 15:35:00,42.09,42.09,42.01,42.02,37066.0,40.3899,40.3899,40.3132,40.3228,37066.0
2023-09-27 15:40:00,42.01,42.01,41.9,41.92,39939.0,40.3132,40.3132,40.2076,40.2268,39939.0
2023-09-27 15:45:00,41.91,41.97,41.89,41.91,63885.0,40.2172,40.2748,40.198,40.2172,63885.0
2023-09-27 15:50:00,41.91,41.99,41.9,41.94,112368.0,40.2172,40.294,40.2076,40.246,112368.0
2023-09-27 15:55:00,41.94,42.04,41.9,42.04,330966.0,40.246,40.342,40.2076,40.342,330966.0
2023-09-28 09:30:00,41.87,42.31,41.87,42.16,127269.0,40.1788,40.601,40.1788,40.4571,127269.0
2023-09-28 09:35:00,42.16,42.24,42.06,42.19,37574.0,40.4571,40.5339,40.3611,40.4859,37574.0
2023-09-28 09:40:00,42.2,42.22,41.92,41.97,73333.0,40.4955,40.5147,40.2268,40.2748,73333.0
2023-09-28 09:45:00,41.96,42.14,41.96,42.14,57972.0,40.2652,40.4379,40.2652,40.4379,57972.0
2023-09-28 09:50:00,42.14,42.23,42.13,42.21,28308.0,40.4379,40.5243,40.4283,40.5051,28308.0
2023-09-28 09:55:00,42.2,42.3,42.16,42.25,69643.0,40.4955,40.5914,40.4571,40.5435,69643.0
2023-09-28 10:00:00,42.25,42.3,42.21,42.26,53076.0,40.5435,40.5914,40.5051,40.5531,53076.0
2023-09-28 10:05:00,42.26,42.34,42.24,42.31,48119.0,40.5531,40.6298,40.5339,40.601,48119.0
2023-09-28 10:10:00,42.3,42.33,42.19,42.25,38875.0,40.5914,40.6202,40.4859,40.5435,38875.0
2023-09-28 10:15:00,42.26,42.27,42.09,42.19,47091.0,40.5531,40.5627,40.3899,40.4859,47091.0
2023-09-28 10:20:00,42.19,42.24,42.14,42.22,25429.0,40.4859,40.5339,40.4379,40.5147,25429.0
2023-09-28 10:25:00,42.23,42.29,42.2,42.25,40753.0,40.5243,40.5819,40.4955,40.5435,40753.0
2023-09-28 10:30:00,42.26,42.28,42.14,42.21,38392.0,40.5531,40.5723,40.4379,40.5051,38392.0
2023-09-28 10:35:00,42.22,42.4,42.22,42.39,83912.0,40.5147,40.6874,40.5147,40.6778,83912.0
2023-09-28 10:40:00,42.38,42.39,42.26,42.3,57919.0,40.6682,40.6778,40.5531,40.5914,57919.0
2023-09-28 10:45:00,42.3,42.34,42.26,42.26,41821.0,40.5914,40.6298,40.5531,40.5531,41821.0
2023-09-28 10:50:00,42.25,42.31,42.19,42.29,62122.0,40.5435,40.601,40.4859,40.5819,62122.0
2023-09-28 10:55:00,42.28,42.28,42.13,42.15,65005.0,40.5723,40.5723,40.4283,40.4475,65005.0
2023-09-28 11:00:00,42.16,42.28,42.09,42.27,46363.0,40.4571,40.5723,40.3899,40.5627,46363.0
2023-09-28 11:05:00,42.29,42.36,42.26,42.32,36830.0,40.5819,40.649,40.5531,40.6106,36830.0
2023-09-28 11:10:00,42.32,42.35,42.27,42.3,54466.0,40.6106,40.6394,40.5627,40.5914,54466.0
2023-09-28 11:15:00,42.3,42.33,42.28,42.31,21710.0,40.5914,40.6202,40.5723,40.601,21710.0
2023-09-28 11:20:00,42.31,42.36,42.3,42.36,34726.0,40.601,40.649,40.5914,40.649,34726.0
2023-09-28 11:25:00,42.36,42.42,42.36,42.41,28290.0,40.649,40.7066,40.649,40.697,28290.0
2023-09-28 11:30:00,42.41,42.42,42.34,42.37,41397.0,40.697,40.7066,40.6298,40.6586,41397.0
2023-09-28 11:35:00,42.37,42.38,42.33,42.36,23131.0,40.6586,40.6682,40.6202,40.649,23131.0
2023-09-28 11:40:00,42.36,42.4,42.34,42.38,22171.0,40.649,40.6874,40.6298,40.6682,22171.0
2023-09-28 11:45:00,42.38,42.42,42.26,42.31,32006.0,40.6682,40.7066,40.5531,40.601,32006.0
2023-09-28 11:50:00,42.31,42.37,42.31,42.33,22358.0,40.601,40.6586,40.601,40.6202,22358.0
2023-09-28 11:55:00,42.34,42.34,42.23,42.29,35872.0,40.6298,40.6298,40.5243,40.5819,35872.0
2023-09-28 12:00:00,42.29,42.29,42.12,42.13,47370.0,40.5819,40.5819,40.4187,40.4283,47370.0
2023-09-28 12:05:00,42.13,42.14,42.04,42.13,34655.0,40.4283,40.4379,40.342,40.4283,34655.0
2023-09-28 12:10:00,42.13,42.14,42.06,42.12,18272.0,40.4283,40.4379,40.3611,40.4187,18272.0
2023-09-28 12:15:00,42.12,42.17,42.1,42.17,56943.0,40.4187,40.4667,40.3995,40.4667,56943.0
2023-09-28 12:20:00,42.18,42.19,42.12,42.14,16301.0,40.4763,40.4859,40.4187,40.4379,16301.0
2023-09-28 12:25:00,42.14,42.26,42.14,42.26,29554.0,40.4379,40.5531,40.4379,40.5531,29554.0
2023-09-28 12:30:00,42.25,42.25,42.14,42.19,31379.0,40.5435,40.5435,40.4379,40.4859,31379.0
2023-09-28 12:35:00,42.2,42.23,42.18,42.18,10959.0,40.4955,40.5243,40.4763,40.4763,10959.0
2023-09-28 12:40:00,42.18,42.25,42.18,42.22,18823.0,40.4763,40.5435,40.4763,40.5147,18823.0
2023-09-28 12:45:00,42.22,42.22,42.17,42.18,22455.0,40.5147,40.5147,40.4667,40.4763,22455.0
2023-09-28 12:50:00,42.17,42.18,42.07,42.07,34967.0,40.4667,40.4763,40.3707,40.3707,34967.0
2023-09-28 12:55:00,42.07,42.17,42.05,42.13,25399.0,40.3707,40.4667,40.3515,40.4283,25399.0
2023-09-28 13:00:00,42.13,42.14,42.02,42.02,28903.0,40.4283,40.4379,40.3228,40.3228,28903.0
2023-09-28 13:05:00,42.02,42.1,42.02,42.08,27374.0,40.3228,40.3995,40.3228,40.3803,27374.0
2023-09-28 13:10:00,42.08,42.09,42.0,42.02,19872.0,40.3803,40.3899,40.3036,40.3228,19872.0
2023-09-28 13:15:00,42.01,42.02,41.91,41.91,35895.0,40.3132,40.3228,40.2172,40.2172,35895.0
2023-09-28 13:20:00,41.9,41.97,41.9,41.94,25168.0,40.2076,40.2748,40.2076,40.246,25168.0
2023-09-28 13:25:00,41.94,41.94,41.8,41.81,47755.0,40.246,40.246,40.1116,40.1212,47755.0
2023-09-28 13:30:00,41.81,41.81,41.68,41.73,49995.0,40.1212,40.1212,39.9965,40.0445,49995.0
2023-09-28 13:35:00,41.73,41.79,41.72,41.72,29093.0,40.0445,40.102,40.0349,40.0349,29093.0
2023-09-28 13:40:00,41.72,41.72,41.62,41.64,46231.0,40.0349,40.0349,39.9389,39.9581,46231.0
2023-09-28 13:45:00,41.64,41.7,41.63,41.66,31516.0,39.9581,40.0157,39.9485,39.9773,31516.0
2023-09-28 13:50:00,41.66,41.67,41.63,41.66,23811.0,39.9773,39.9869,39.9485,39.9773,23811.0
2023-09-28 13:55:00,41.66,41.7,41.65,41.68,29598.0,39.9773,40.0157,39.9677,39.9965,29598.0
2023-09-28 14:00:00,41.68,41.71,41.64,41.65,35740.0,39.9965,40.0253,39.9581,39.9677,35740.0
2023-09-28 14:05:00,41.66,41.76,41.65,41.75,50319.0,39.9773,40.0733,39.9677,40.0637,50319.0
2023-09-28 14:10:00,41.75,41.78,41.71,41.77,29886.0,40.0637,40.0925,40.0253,40.0829,29886.0
2023-09-28 14:15:00,41.77,41.81,41.76,41.77,29063.0,40.0829,40.1212,40.0733,40.0829,29063.0
2023-09-28 14:20:00,41.78,41.81,41.73,41.75,32724.0,40.0925,40.1212,40.0445,40.0637,32724.0
2023-09-28 14:25:00,41.76,41.83,41.76,41.8,17131.0,40.0733,40.1404,40.0733,40.1116,17131.0
2023-09-28 14:30:00,41.8,41.83,41.74,41.74,27520.0,40.1116,40.1404,40.0541,40.0541,27520.0
2023-09-28 14:35:00,41.74,41.8,41.69,41.78,40572.0,40.0541,40.1116,40.0061,40.0925,40572.0
2023-09-28 14:40:00,41.79,41.89,41.78,41.85,35423.0,40.102,40.198,40.0925,40.1596,35423.0
2023-09-28 14:45:00,41.86,41.9,41.85,41.86,26791.0,40.1692,40.2076,40.1596,40.1692,26791.0
2023-09-28 14:50:00,41.86,41.88,41.82,41.86,32431.0,40.1692,40.1884,40.1308,40.1692,32431.0
2023-09-28 14:55:00,41.87,41.9,41.83,41.9,23466.0,40.1788,40.2076,40.1404,40.2076,23466.0
2023-09-28 15:00:00,41.88,41.91,41.87,41.9,54664.0,40.1884,40.2172,40.1788,40.2076,54664.0
2023-09-28 15:05:00,41.9,41.93,41.9,41.93,20213.0,40.2076,40.2364,40.2076,40.2364,20213.0
2023-09-28 15:10:00,41.93,41.94,41.9,41.93,40972.0,40.2364,40.246,40.2076,40.2364,40972.0
2023-09-28 15:15:00,41.93,41.96,41.91,41.91,32250.0,40.2364,40.2652,40.2172,40.2172,32250.0
2023-09-28 15:20:00,41.91,41.98,41.9,41.98,46651.0,40.2172,40.2844,40.2076,40.2844,46651.0
2023-09-28 15:25:00,41.97,41.98,41.93,41.94,40629.0,40.2748,40.2844,40.2364,40.246,40629.0
2023-09-28 15:30:00,41.93,41.93,41.81,41.83,51130.0,40.2364,40.2364,40.1212,40.1404,51130.0
2023-09-28 15:35:00,41.82,41.83,41.75,41.75,60219.0,40.1308,40.1404,40.0637,40.0637,60219.0
2023-09-28 15:40:00,41.75,41.82,41.74,41.82,64113.0,40.0637,40.1308,40.0541,40.1308,64113.0
2023-09-28 15:45:00,41.81,41.83,41.74,41.79,145174.0,40.1212,40.1404,40.0541,40.102,145174.0
2023-09-28 15:50:00,41.79,41.82,41.69,41.73,173461.0,40.102,40.1308,40.0061,40.0445,173461.0
2023-09-28 15:55:00,41.73,41.82,41.73,41.79,459869.0,40.0445,40.1308,40.0445,40.102,459869.0
2023-09-29 09:30:00,41.65,41.73,41.45,41.48,160275.0,39.9677,40.0445,39.7758,39.8046,160275.0
2023-09-29 09:35:00,41.47,41.6,41.35,41.47,46647.0,39.795,39.9197,39.6798,39.795,46647.0
2023-09-29 09:40:00,41.47,41.51,41.17,41.27,86467.0,39.795,39.8334,39.5071,39.6031,86467.0
2023-09-29 09:45:00,41.27,41.28,40.9,40.95,111190.0,39.6031,39.6126,39.248,39.296,111190.0
2023-09-29 09:50:00,40.92,41.01,40.83,40.97,67229.0,39.2672,39.3536,39.1808,39.3152,67229.0
2023-09-29 09:55:00,40.96,41.03,40.81,41.0,55370.0,39.3056,39.3727,39.1616,39.344,55370.0
2023-09-29 10:00:00,41.0,41.08,40.81,40.88,149764.0,39.344,39.4207,39.1616,39.2288,149764.0
2023-09-29 10:05:00,40.89,40.91,40.6,40.63,117955.0,39.2384,39.2576,38.9601,38.9889,117955.0
2023-09-29 10:10:00,40.62,40.64,40.42,40.57,191139.0,38.9793,38.9985,38.7874,38.9313,191139.0
2023-09-29 10:15:00,40.56,40.57,40.33,40.51,131255.0,38.9217,38.9313,38.701,38.8737,131255.0
2023-09-29 10:20:00,40.53,40.56,40.42,40.42,56528.0,38.8929,38.9217,38.7874,38.7874,56528.0
2023-09-29 10:25:00,40.41,40.5,40.33,40.39,60871.0,38.7778,38.8642,38.701,38.7586,60871.0
2023-09-29 10:30:00,40.38,40.51,40.24,40.51,108591.0,38.749,38.8737,38.6147,38.8737,108591.0
2023-09-29 10:35:00,40.51,40.63,40.5,40.52,75188.0,38.8737,38.9889,38.8642,38.8833,75188.0
2023-09-29 10:40:00,40.52,40.54,40.37,40.4,47375.0,38.8833,38.9025,38.7394,38.7682,47375.0
2023-09-29 10:45:00,40.4,40.45,40.35,40.38,51022.0,38.7682,38.8162,38.7202,38.749,51022.0
2023-09-29 10:50:00,40.37,40.41,40.31,40.4,47112.0,38.7394,38.7778,38.6818,38.7682,47112.0
2023-09-29 10:55:00,40.39,40.43,40.33,40.38,67862.0,38.7586,38.797,38.701,38.749,67862.0
2023-09-29 11:00:00,40.39,40.41,40.19,40.24,93547.0,38.7586,38.7778,38.5667,38.6147,93547.0
2023-09-29 11:05:00,40.24,40.43,40.21,40.43,96071.0,38.6147,38.797,38.5859,38.797,96071.0
2023-09-29 11:10:00,40.44,40.7,40.42,40.66,121366.0,38.8066,39.0561,38.7874,39.0177,121366.0
2023-09-29 11:15:00,40.65,40.72,40.63,40.68,75708.0,39.0081,39.0753,38.9889,39.0369,75708.0
2023-09-29 11:20:00,40.68,40.93,40.67,40.91,80093.0,39.0369,39.2768,39.0273,39.2576,80093.0
2023-09-29 11:25:00,40.91,40.92,40.64,40.64,58350.0,39.2576,39.2672,38.9985,38.9985,58350.0
2023-09-29 11:30:00,40.64,40.7,40.53,40.55,49804.0,38.9985,39.0561,38.8929,38.9121,49804.0
2023-09-29 11:35:00,40.54,40.59,40.5,40.59,35953.0,38.9025,38.9505,38.8642,38.9505,35953.0
2023-09-29 11:40:00,40.59,40.63,40.53,40.53,26715.0,38.9505,38.9889,38.8929,38.8929,26715.0
2023-09-29 11:45:00,40.54,40.59,40.48,40.5,82825.0,38.9025,38.9505,38.845,38.8642,82825.0
2023-09-29 11:50:00,40.49,40.5,40.35,40.42,42759.0,38.8546,38.8642,38.7202,38.7874,42759.0
2023-09-29 11:55:00,40.43,40.51,40.41,40.49,29047.0,38.797,38.8737,38.7778,38.8546,29047.0
2023-09-29 12:00:00,40.49,40.57,40.48,40.57,38342.0,38.8546,38.9313,38.845,38.9313,38342.0
2023-09-29 12:05:00,40.57,40.81,40.56,40.8,73131.0,38.9313,39.1616,38.9217,39.152,73131.0
2023-09-29 12:10:00,40.8,40.86,40.67,40.71,80799.0,39.152,39.2096,39.0273,39.0657,80799.0
2023-09-29 12:15:00,40.7,40.82,40.7,40.77,37030.0,39.0561,39.1712,39.0561,39.1232,37030.0
2023-09-29 12:20:00,40.77,40.85,40.74,40.82,52735.0,39.1232,39.2,39.0945,39.1712,52735.0
2023-09-29 12:25:00,40.82,40.87,40.8,40.8,50003.0,39.1712,39.2192,39.152,39.152,50003.0
2023-09-29 12:30:00,40.8,40.85,40.74,40.81,61419.0,39.152,39.2,39.0945,39.1616,61419.0
2023-09-29 12:35:00,40.8,40.88,40.78,40.79,32207.0,39.152,39.2288,39.1328,39.1424,32207.0
2023-09-29 12:40:00,40.79,40.86,40.75,40.79,33927.0,39.1424,39.2096,39.1041,39.1424,33927.0
2023-09-29 12:45:00,40.79,40.85,40.76,40.8,45797.0,39.1424,39.2,39.1137,39.152,45797.0
2023-09-29 12:50:00,40.8,40.82,40.69,40.72,28198.0,39.152,39.1712,39.0465,39.0753,28198.0
2023-09-29 12:55:00,40.73,40.79,40.72,40.78,19909.0,39.0849,39.1424,39.0753,39.1328,19909.0
2023-09-29 13:00:00,40.79,40.79,40.65,40.71,37817.0,39.1424,39.1424,39.0081,39.0657,37817.0
2023-09-29 13:05:00,40.7,40.7,40.56,40.56,46601.0,39.0561,39.0561,38.9217,38.9217,46601.0
2023-09-29 13:10:00,40.57,40.6,40.51,40.56,28096.0,38.9313,38.9601,38.8737,38.9217,28096.0
2023-09-29 13:15:00,40.56,40.58,40.52,40.55,77322.0,38.9217,38.9409,38.8833,38.9121,77322.0
2023-09-29 13:20:00,40.55,40.59,40.52,40.55,38732.0,38.9121,38.9505,38.8833,38.9121,38732.0
2023-09-29 13:25:00,40.55,40.62,40.55,40.62,18628.0,38.9121,38.9793,38.9121,38.9793,18628.0
2023-09-29 13:30:00,40.61,40.62,40.56,40.57,32122.0,38.9697,38.9793,38.9217,38.9313,32122.0
2023-09-29 13:35:00,40.55,40.57,40.53,40.56,14414.0,38.9121,38.9313,38.8929,38.9217,14414.0
2023-09-29 13:40:00,40.55,40.58,40.54,40.57,20445.0,38.9121,38.9409,38.9025,38.9313,20445.0
2023-09-29 13:45:00,40.57,40.6,40.41,40.41,41688.0,38.9313,38.9601,38.7778,38.7778,41688.0
2023-09-29 13:50:00,40.41,40.48,40.35,40.45,45394.0,38.7778,38.845,38.7202,38.8162,45394.0
2023-09-29 13:55:00,40.44,40.47,40.36,40.38,25662.0,38.8066,38.8354,38.7298,38.749,25662.0
2023-09-29 14:00:00,40.38,40.41,40.33,40.39,42796.0,38.749,38.7778,38.701,38.7586,42796.0
2023-09-29 14:05:00,40.4,40.44,40.35,40.37,38043.0,38.7682,38.8066,38.7202,38.7394,38043.0
2023-09-29 14:10:00,40.36,40.4,40.32,40.38,37010.0,38.7298,38.7682,38.6914,38.749,37010.0
2023-09-29 14:15:00,40.38,40.42,40.36,40.38,46129.0,38.749,38.7874,38.7298,38.749,46129.0
2023-09-29 14:20:00,40.38,40.48,40.36,40.47,152763.0,38.749,38.845,38.7298,38.8354,152763.0
2023-09-29 14:25:00,40.47,40.54,40.41,40.43,41853.0,38.8354,38.9025,38.7778,38.797,41853.0
2023-09-29 14:30:00,40.43,40.45,40.34,40.42,39124.0,38.797,38.8162,38.7106,38.7874,39124.0
2023-09-29 14:35:00,40.42,40.47,40.4,40.42,60840.0,38.7874,38.8354,38.7682,38.7874,60840.0
2023-09-29 14:40:00,40.41,40.53,40.41,40.51,21692.0,38.7778,38.8929,38.7778,38.8737,21692.0
2023-09-29 14:45:00,40.5,40.51,40.43,40.46,23637.0,38.8642,38.8737,38.797,38.8258,23637.0
2023-09-29 14:50:00,40.45,40.49,40.44,40.47,20025.0,38.8162,38.8546,38.8066,38.8354,20025.0
2023-09-29 14:55:00,40.48,40.68,40.48,40.66,52314.0,38.845,39.0369,38.845,39.0177,52314.0
2023-09-29 15:00:00,40.66,40.7,40.52,40.55,50601.0,39.0177,39.0561,38.8833,38.9121,50601.0
2023-09-29 15:05:00,40.55,40.63,40.55,40.57,29152.0,38.9121,38.9889,38.9121,38.9313,29152.0
2023-09-29 15:10:00,40.57,40.71,40.55,40.66,43835.0,38.9313,39.0657,38.9121,39.0177,43835.0
2023-09-29 15:15:00,40.66,40.7,40.63,40.67,41560.0,39.0177,39.0561,38.9889,39.0273,41560.0
2023-09-29 15:20:00,40.68,40.68,40.58,40.59,31677.0,39.0369,39.0369,38.9409,38.9505,31677.0
2023-09-29 15:25:00,40.59,40.63,40.55,40.6,51399.0,38.9505,38.9889,38.9121,38.9601,51399.0
2023-09-29 15:30:00,40.59,40.6,40.48,40.5,86787.0,38.9505,38.9601,38.845,38.8642,86787.0
2023-09-29 15:35:00,40.49,40.54,40.47,40.5,89852.0,38.8546,38.9025,38.8354,38.8642,89852.0
2023-09-29 15:40:00,40.49,40.5,40.36,40.39,135407.0,38.8546,38.8642,38.7298,38.7586,135407.0
2023-09-29 15:45:00,40.39,40.54,40.37,40.54,99694.0,38.7586,38.9025,38.7394,38.9025,99694.0
2023-09-29 15:50:00,40.53,40.61,40.51,40.58,283886.0,38.8929,38.9697,38.8737,38.9409,283886.0
2023-09-29 15:55:00,40.58,40.58,40.43,40.5,457606.0,38.9409,38.9409,38.797,38.8642,457606.0
2023-10-02 09:30:00,40.42,40.61,40.4,40.49,135805.0,38.7874,38.9697,38.7682,38.8546,135805.0
2023-10-02 09:35:00,40.5,40.54,40.08,40.09,83578.0,38.8642,38.9025,38.4611,38.4707,83578.0
2023-10-02 09:40:00,40.13,40.16,39.94,39.94,91972.0,38.5091,38.5379,38.3268,38.3268,91972.0
2023-10-02 09:45:00,39.93,39.93,39.64,39.64,122721.0,38.3172,38.3172,38.0389,38.0389,122721.0
2023-10-02 09:50:00,39.63,39.75,39.54,39.73,74652.0,38.0293,38.1444,37.9429,38.1253,74652.0
2023-10-02 09:55:00,39.76,39.84,39.68,39.82,46202.0,38.154,38.2308,38.0773,38.2116,46202.0
2023-10-02 10:00:00,39.82,40.03,39.76,39.98,124317.0,38.2116,38.4131,38.154,38.3652,124317.0
2023-10-02 10:05:00,39.98,40.0,39.76,39.78,79194.0,38.3652,38.3843,38.154,38.1732,79194.0
2023-10-02 10:10:00,39.77,39.86,39.71,39.71,59709.0,38.1636,38.25,38.1061,38.1061,59709.0
2023-10-02 10:15:00,39.7,39.78,39.64,39.64,57721.0,38.0965,38.1732,38.0389,38.0389,57721.0
2023-10-02 10:20:00,39.65,39.69,39.6,39.68,101020.0,38.0485,38.0869,38.0005,38.0773,101020.0
2023-10-02 10:25:00,39.69,39.7,39.46,39.47,106190.0,38.0869,38.0965,37.8662,37.8758,106190.0
2023-10-02 10:30:00,39.47,39.69,39.44,39.67,54172.0,37.8758,38.0869,37.847,38.0677,54172.0
2023-10-02 10:35:00,39.68,39.7,39.52,39.55,43101.0,38.0773,38.0965,37.9237,37.9525,43101.0
2023-10-02 10:40:00,39.56,39.58,39.44,39.55,79704.0,37.9621,37.9813,37.847,37.9525,79704.0
2023-10-02 10:45:00,39.56,39.63,39.47,39.49,137765.0,37.9621,38.0293,37.8758,37.8949,137765.0
2023-10-02 10:50:00,39.48,39.49,39.32,39.37,80541.0,37.8854,37.8949,37.7318,37.7798,80541.0
2023-10-02 10:55:00,39.37,39.54,39.36,39.53,45381.0,37.7798,37.9429,37.7702,37.9333,45381.0
2023-10-02 11:00:00,39.54,39.77,39.54,39.65,78137.0,37.9429,38.1636,37.9429,38.0485,78137.0
2023-10-02 11:05:00,39.63,39.69,39.57,39.59,41784.0,38.0293,38.0869,37.9717,37.9909,41784.0
2023-10-02 11:10:00,39.59,39.59,39.46,39.47,58408.0,37.9909,37.9909,37.8662,37.8758,58408.0
2023-10-02 11:15:00,39.46,39.51,39.38,39.4,100505.0,37.8662,37.9141,37.7894,37.8086,100505.0
2023-10-02 11:20:00,39.39,39.54,39.37,39.47,51138.0,37.799,37.9429,37.7798,37.8758,51138.0
2023-10-02 11:25:00,39.46,39.48,39.42,39.43,26584.0,37.8662,37.8854,37.8278,37.8374,26584.0
2023-10-02 11:30:00,39.43,39.51,39.39,39.5,53906.0,37.8374,37.9141,37.799,37.9045,53906.0
2023-10-02 11:35:00,39.5,39.53,39.39,39.51,31686.0,37.9045,37.9333,37.799,37.9141,31686.0
2023-10-02 11:40:00,39.51,39.58,39.48,39.55,62666.0,37.9141,37.9813,37.8854,37.9525,62666.0
2023-10-02 11:45:00,39.55,39.58,39.48,39.52,29689.0,37.9525,37.9813,37.8854,37.9237,29689.0
2023-10-02 11:50:00,39.52,39.55,39.4,39.4,39954.0,37.9237,37.9525,37.8086,37.8086,39954.0
2023-10-02 11:55:00,39.39,39.43,39.33,39.41,49904.0,37.799,37.8374,37.7414,37.8182,49904.0
2023-10-02 12:00:00,39.4,39.51,39.39,39.5,34653.0,37.8086,37.9141,37.799,37.9045,34653.0
2023-10-02 12:05:00,39.5,39.5,39.4,39.41,32497.0,37.9045,37.9045,37.8086,37.8182,32497.0
2023-10-02 12:10:00,39.41,39.58,39.41,39.54,47493.0,37.8182,37.9813,37.8182,37.9429,47493.0
2023-10-02 12:15:00,39.54,39.55,39.44,39.47,46432.0,37.9429,37.9525,37.847,37.8758,46432.0
2023-10-02 12:20:00,39.47,39.56,39.46,39.55,81714.0,37.8758,37.9621,37.8662,37.9525,81714.0
2023-10-02 12:25:00,39.55,39.56,39.52,39.54,47944.0,37.9525,37.9621,37.9237,37.9429,47944.0
2023-10-02 12:30:00,39.53,39.62,39.52,39.56,51349.0,37.9333,38.0197,37.9237,37.9621,51349.0
2023-10-02 12:35:00,39.56,39.57,39.49,39.51,41212.0,37.9621,37.9717,37.8949,37.9141,41212.0
2023-10-02 12:40:00,39.5,39.57,39.49,39.55,17274.0,37.9045,37.9717,37.8949,37.9525,17274.0
2023-10-02 12:45:00,39.55,39.6,39.51,39.53,31856.0,37.9525,38.0005,37.9141,37.9333,31856.0
2023-10-02 12:50:00,39.53,39.59,39.53,39.57,35780.0,37.9333,37.9909,37.9333,37.9717,35780.0
2023-10-02 12:55:00,39.56,39.59,39.52,39.56,44189.0,37.9621,37.9909,37.9237,37.9621,44189.0
2023-10-02 13:00:00,39.57,39.66,39.56,39.61,33147.0,37.9717,38.0581,37.9621,38.0101,33147.0
2023-10-02 13:05:00,39.62,39.66,39.61,39.65,25096.0,38.0197,38.0581,38.0101,38.0485,25096.0
2023-10-02 13:10:00,39.64,39.66,39.6,39.64,44211.0,38.0389,38.0581,38.0005,38.0389,44211.0
2023-10-02 13:15:00,39.64,39.76,39.62,39.73,32657.0,38.0389,38.154,38.0197,38.1253,32657.0
2023-10-02 13:20:00,39.73,39.76,39.65,39.69,34454.0,38.1253,38.154,38.0485,38.0869,34454.0
2023-10-02 13:25:00,39.7,39.73,39.65,39.66,18121.0,38.0965,38.1253,38.0485,38.0581,18121.0
2023-10-02 13:30:00,39.65,39.68,39.55,39.55,43135.0,38.0485,38.0773,37.9525,37.9525,43135.0
2023-10-02 13:35:00,39.55,39.59,39.53,39.55,28959.0,37.9525,37.9909,37.9333,37.9525,28959.0
2023-10-02 13:40:00,39.55,39.64,39.53,39.61,19662.0,37.9525,38.0389,37.9333,38.0101,19662.0
2023-10-02 13:45:00,39.61,39.67,39.61,39.64,20554.0,38.0101,38.0677,38.0101,38.0389,20554.0
2023-10-02 13:50:00,39.64,39.71,39.63,39.69,19353.0,38.0389,38.1061,38.0293,38.0869,19353.0
2023-10-02 13:55:00,39.69,39.7,39.6,39.64,22650.0,38.0869,38.0965,38.0005,38.0389,22650.0
2023-10-02 14:00:00,39.64,39.64,39.53,39.58,20742.0,38.0389,38.0389,37.9333,37.9813,20742.0
2023-10-02 14:05:00,39.59,39.65,39.59,39.6,18355.0,37.9909,38.0485,37.9909,38.0005,18355.0
2023-10-02 14:10:00,39.61,39.76,39.6,39.73,38934.0,38.0101,38.154,38.0005,38.1253,38934.0
2023-10-02 14:15:00,39.73,39.74,39.65,39.66,21871.0,38.1253,38.1349,38.0485,38.0581,21871.0
2023-10-02 14:20:00,39.66,39.67,39.59,39.63,15126.0,38.0581,38.0677,37.9909,38.0293,15126.0
2023-10-02 14:25:00,39.62,39.64,39.58,39.63,16820.0,38.0197,38.0389,37.9813,38.0293,16820.0
2023-10-02 14:30:00,39.63,39.66,39.59,39.61,20106.0,38.0293,38.0581,37.9909,38.0101,20106.0
2023-10-02 14:35:00,39.61,39.62,39.53,39.53,23754.0,38.0101,38.0197,37.9333,37.9333,23754.0
2023-10-02 14:40:00,39.52,39.54,39.5,39.51,30508.0,37.9237,37.9429,37.9045,37.9141,30508.0
2023-10-02 14:45:00,39.5,39.54,39.5,39.54,29619.0,37.9045,37.9429,37.9045,37.9429,29619.0
2023-10-02 14:50:00,39.54,39.56,39.52,39.54,27207.0,37.9429,37.9621,37.9237,37.9429,27207.0
2023-10-02 14:55:00,39.54,39.54,39.49,39.49,56872.0,37.9429,37.9429,37.8949,37.8949,56872.0
2023-10-02 15:00:00,39.5,39.53,39.44,39.45,88105.0,37.9045,37.9333,37.847,37.8566,88105.0
2023-10-02 15:05:00,39.44,39.5,39.37,39.48,49619.0,37.847,37.9045,37.7798,37.8854,49619.0
2023-10-02 15:10:00,39.47,39.48,39.4,39.42,37262.0,37.8758,37.8854,37.8086,37.8278,37262.0
2023-10-02 15:15:00,39.41,39.5,39.41,39.46,28999.0,37.8182,37.9045,37.8182,37.8662,28999.0
2023-10-02 15:20:00,39.46,39.58,39.44,39.57,41580.0,37.8662,37.9813,37.847,37.9717,41580.0
2023-10-02 15:25:00,39.57,39.58,39.53,39.55,28419.0,37.9717,37.9813,37.9333,37.9525,28419.0
2023-10-02 15:30:00,39.55,39.59,39.5,39.57,33350.0,37.9525,37.9909,37.9045,37.9717,33350.0
2023-10-02 15:35:00,39.58,39.64,39.53,39.63,40920.0,37.9813,38.0389,37.9333,38.0293,40920.0
2023-10-02 15:40:00,39.63,39.67,39.6,39.63,50527.0,38.0293,38.0677,38.0005,38.0293,50527.0
2023-10-02 15:45:00,39.63,39.64,39.58,39.64,113809.0,38.0293,38.0389,37.9813,38.0389,113809.0
2023-10-02 15:50:00,39.64,39.7,39.62,39.69,160548.0,38.0389,38.0965,38.0197,38.0869,160548.0
2023-10-02 15:55:00,39.69,39.8,39.68,39.78,304156.0,38.0869,38.1924,38.0773,38.1732,304156.0
2023-10-03 09:30:00,39.39,39.7,39.33,39.49,157489.0,37.799,38.0965,37.7414,37.8949,157489.0
2023-10-03 09:35:00,39.5,39.65,39.44,39.55,47349.0,37.9045,38.0485,37.847,37.9525,47349.0
2023-10-03 09:40:00,39.55,39.73,39.42,39.72,219801.0,37.9525,38.1253,37.8278,38.1157,219801.0
2023-10-03 09:45:00,39.73,39.97,39.63,39.88,146595.0,38.1253,38.3556,38.0293,38.2692,146595.0
2023-10-03 09:50:00,39.87,39.92,39.68,39.76,83505.0,38.2596,38.3076,38.0773,38.154,83505.0
2023-10-03 09:55:00,39.75,39.76,39.65,39.65,53633.0,38.1444,38.154,38.0485,38.0485,53633.0
2023-10-03 10:00:00,39.63,39.65,39.43,39.54,123748.0,38.0293,38.0485,37.8374,37.9429,123748.0
2023-10-03 10:05:00,39.54,39.73,39.52,39.69,53820.0,37.9429,38.1253,37.9237,38.0869,53820.0
2023-10-03 10:10:00,39.69,39.79,39.69,39.73,54323.0,38.0869,38.1828,38.0869,38.1253,54323.0
2023-10-03 10:15:00,39.72,39.74,39.6,39.69,68711.0,38.1157,38.1349,38.0005,38.0869,68711.0
2023-10-03 10:20:00,39.69,39.77,39.63,39.69,57895.0,38.0869,38.1636,38.0293,38.0869,57895.0
2023-10-03 10:25:00,39.69,39.89,39.69,39.81,58848.0,38.0869,38.2788,38.0869,38.202,58848.0
2023-10-03 10:30:00,39.8,39.84,39.67,39.69,55820.0,38.1924,38.2308,38.0677,38.0869,55820.0
2023-10-03 10:35:00,39.69,39.88,39.67,39.74,49294.0,38.0869,38.2692,38.0677,38.1349,49294.0
2023-10-03 10:40:00,39.73,39.79,39.71,39.74,51291.0,38.1253,38.1828,38.1061,38.1349,51291.0
2023-10-03 10:45:00,39.73,39.75,39.62,39.66,52066.0,38.1253,38.1444,38.0197,38.0581,52066.0
2023-10-03 10:50:00,39.66,39.67,39.58,39.64,59626.0,38.0581,38.0677,37.9813,38.0389,59626.0
2023-10-03 10:55:00,39.64,39.7,39.59,39.64,64445.0,38.0389,38.0965,37.9909,38.0389,64445.0
2023-10-03 11:00:00,39.63,39.68,39.54,39.55,52412.0,38.0293,38.0773,37.9429,37.9525,52412.0
2023-10-03 11:05:00,39.55,39.68,39.52,39.63,46509.0,37.9525,38.0773,37.9237,38.0293,46509.0
2023-10-03 11:10:00,39.64,39.66,39.59,39.61,39466.0,38.0389,38.0581,37.9909,38.0101,39466.0
2023-10-03 11:15:00,39.6,39.72,39.59,39.71,29121.0,38.0005,38.1157,37.9909,38.1061,29121.0
2023-10-03 11:20:00,39.71,39.76,39.66,39.74,161917.0,38.1061,38.154,38.0581,38.1349,161917.0
2023-10-03 11:25:00,39.74,39.79,39.72,39.76,78017.0,38.1349,38.1828,38.1157,38.154,78017.0
2023-10-03 11:30:00,39.76,39.85,39.67,39.77,147076.0,38.154,38.2404,38.0677,38.1636,147076.0
2023-10-03 11:35:00,39.77,39.77,39.61,39.65,48998.0,38.1636,38.1636,38.0101,38.0485,48998.0
2023-10-03 11:40:00,39.65,39.69,39.61,39.66,40685.0,38.0485,38.0869,38.0101,38.0581,40685.0
2023-10-03 11:45:00,39.66,39.67,39.57,39.59,42327.0,38.0581,38.0677,37.9717,37.9909,42327.0
2023-10-03 11:50:00,39.59,39.61,39.53,39.6,52337.0,37.9909,38.0101,37.9333,38.0005,52337.0
2023-10-03 11:55:00,39.6,39.67,39.58,39.66,38581.0,38.0005,38.0677,37.9813,38.0581,38581.0
2023-10-03 12:00:00,39.67,39.82,39.67,39.82,63242.0,38.0677,38.2116,38.0677,38.2116,63242.0
2023-10-03 12:05:00,39.81,39.93,39.81,39.87,58896.0,38.202,38.3172,38.202,38.2596,58896.0
2023-10-03 12:10:00,39.86,39.92,39.83,39.91,32725.0,38.25,38.3076,38.2212,38.298,32725.0
2023-10-03 12:15:00,39.91,39.96,39.88,39.96,48347.0,38.298,38.346,38.2692,38.346,48347.0
2023-10-03 12:20:00,39.97,39.98,39.84,39.87,58375.0,38.3556,38.3652,38.2308,38.2596,58375.0
2023-10-03 12:25:00,39.87,40.09,39.87,40.07,46948.0,38.2596,38.4707,38.2596,38.4515,46948.0
2023-10-03 12:30:00,40.07,40.11,40.03,40.03,54314.0,38.4515,38.4899,38.4131,38.4131,54314.0
2023-10-03 12:35:00,40.03,40.04,39.96,40.0,55435.0,38.4131,38.4227,38.346,38.3843,55435.0
2023-10-03 12:40:00,40.01,40.03,39.91,39.95,43453.0,38.3939,38.4131,38.298,38.3364,43453.0
2023-10-03 12:45:00,39.95,40.06,39.94,40.03,34066.0,38.3364,38.4419,38.3268,38.4131,34066.0
2023-10-03 12:50:00,40.02,40.03,39.95,39.96,32403.0,38.4035,38.4131,38.3364,38.346,32403.0
2023-10-03 12:55:00,39.96,39.98,39.92,39.97,34380.0,38.346,38.3652,38.3076,38.3556,34380.0
2023-10-03 13:00:00,39.97,39.99,39.88,39.92,44246.0,38.3556,38.3748,38.2692,38.3076,44246.0
2023-10-03 13:05:00,39.92,39.96,39.89,39.89,23538.0,38.3076,38.346,38.2788,38.2788,23538.0
2023-10-03 13:10:00,39.91,39.91,39.84,39.87,27372.0,38.298,38.298,38.2308,38.2596,27372.0
2023-10-03 13:15:00,39.87,39.92,39.86,39.86,26825.0,38.2596,38.3076,38.25,38.25,26825.0
2023-10-03 13:20:00,39.86,39.9,39.82,39.87,24132.0,38.25,38.2884,38.2116,38.2596,24132.0
2023-10-03 13:25:00,39.86,39.88,39.82,39.87,23480.0,38.25,38.2692,38.2116,38.2596,23480.0
2023-10-03 13:30:00,39.88,39.88,39.82,39.85,29624.0,38.2692,38.2692,38.2116,38.2404,29624.0
2023-10-03 13:35:00,39.85,39.86,39.79,39.84,33597.0,38.2404,38.25,38.1828,38.2308,33597.0
2023-10-03 13:40:00,39.83,39.86,39.83,39.84,25404.0,38.2212,38.25,38.2212,38.2308,25404.0
2023-10-03 13:45:00,39.84,39.86,39.76,39.76,21284.0,38.2308,38.25,38.154,38.154,21284.0
2023-10-03 13:50:00,39.77,39.78,39.71,39.76,29435.0,38.1636,38.1732,38.1061,38.154,29435.0
2023-10-03 13:55:00,39.75,39.75,39.7,39.73,14589.0,38.1444,38.1444,38.0965,38.1253,14589.0
2023-10-03 14:00:00,39.73,39.75,39.69,39.71,25951.0,38.1253,38.1444,38.0869,38.1061,25951.0
2023-10-03 14:05:00,39.69,39.72,39.62,39.64,26025.0,38.0869,38.1157,38.0197,38.0389,26025.0
2023-10-03 14:10:00,39.64,39.71,39.64,39.69,24836.0,38.0389,38.1061,38.0389,38.0869,24836.0
2023-10-03 14:15:00,39.69,39.75,39.68,39.75,22704.0,38.0869,38.1444,38.0773,38.1444,22704.0
2023-10-03 14:20:00,39.75,39.82,39.74,39.81,27341.0,38.1444,38.2116,38.1349,38.202,27341.0
2023-10-03 14:25:00,39.81,39.83,39.74,39.82,31270.0,38.202,38.2212,38.1349,38.2116,31270.0
2023-10-03 14:30:00,39.83,39.87,39.82,39.87,34223.0,38.2212,38.2596,38.2116,38.2596,34223.0
2023-10-03 14:35:00,39.87,39.93,39.86,39.93,33514.0,38.2596,38.3172,38.25,38.3172,33514.0
2023-10-03 14:40:00,39.94,39.94,39.87,39.89,36651.0,38.3268,38.3268,38.2596,38.2788,36651.0
2023-10-03 14:45:00,39.89,39.91,39.85,39.87,38156.0,38.2788,38.298,38.2404,38.2596,38156.0
2023-10-03 14:50:00,39.87,39.9,39.86,39.89,37732.0,38.2596,38.2884,38.25,38.2788,37732.0
2023-10-03 14:55:00,39.88,39.93,39.86,39.89,31926.0,38.2692,38.3172,38.25,38.2788,31926.0
2023-10-03 15:00:00,39.89,39.97,39.85,39.95,41392.0,38.2788,38.3556,38.2404,38.3364,41392.0
2023-10-03 15:05:00,39.95,39.99,39.9,39.99,56502.0,38.3364,38.3748,38.2884,38.3748,56502.0
2023-10-03 15:10:00,39.98,39.99,39.93,39.97,38147.0,38.3652,38.3748,38.3172,38.3556,38147.0
2023-10-03 15:15:00,39.97,40.0,39.94,39.97,67509.0,38.3556,38.3843,38.3268,38.3556,67509.0
2023-10-03 15:20:00,39.98,40.0,39.96,39.97,61202.0,38.3652,38.3843,38.346,38.3556,61202.0
2023-10-03 15:25:00,39.97,39.99,39.92,39.97,87840.0,38.3556,38.3748,38.3076,38.3556,87840.0
2023-10-03 15:30:00,39.96,39.98,39.91,39.95,120297.0,38.346,38.3652,38.298,38.3364,120297.0
2023-10-03 15:35:00,39.95,40.01,39.94,40.01,87404.0,38.3364,38.3939,38.3268,38.3939,87404.0
2023-10-03 15:40:00,40.02,40.09,40.0,40.06,128767.0,38.4035,38.4707,38.3843,38.4419,128767.0
2023-10-03 15:45:00,40.05,40.1,40.01,40.08,207715.0,38.4323,38.4803,38.3939,38.4611,207715.0
2023-10-03 15:50:00,40.07,40.08,39.93,39.96,275401.0,38.4515,38.4611,38.3172,38.346,275401.0
2023-10-03 15:55:00,39.97,40.08,39.96,40.08,491197.0,38.3556,38.4611,38.346,38.4611,491197.0
2023-10-04 09:30:00,39.35,39.6,39.01,39.04,167850.0,37.7606,38.0005,37.4343,37.4631,167850.0
2023-10-04 09:35:00,39.05,39.15,38.83,39.07,135324.0,37.4727,37.5687,37.2616,37.4919,135324.0
2023-10-04 09:40:00,39.06,39.13,38.95,39.02,95846.0,37.4823,37.5495,37.3768,37.4439,95846.0
2023-10-04 09:45:00,39.03,39.04,38.81,38.87,108371.0,37.4535,37.4631,37.2424,37.3,108371.0
2023-10-04 09:50:00,38.84,39.08,38.81,39.06,72757.0,37.2712,37.5015,37.2424,37.4823,72757.0
2023-10-04 09:55:00,39.05,39.14,38.94,39.04,45507.0,37.4727,37.5591,37.3672,37.4631,45507.0
2023-10-04 10:00:00,39.03,39.05,38.87,38.95,97199.0,37.4535,37.4727,37.3,37.3768,97199.0
2023-10-04 10:05:00,38.96,39.01,38.88,38.94,60877.0,37.3864,37.4343,37.3096,37.3672,60877.0
2023-10-04 10:10:00,38.96,38.99,38.86,38.94,61585.0,37.3864,37.4151,37.2904,37.3672,61585.0
2023-10-04 10:15:00,38.94,38.94,38.68,38.75,104166.0,37.3672,37.3672,37.1177,37.1848,104166.0
2023-10-04 10:20:00,38.75,38.75,38.62,38.66,71354.0,37.1848,37.1848,37.0601,37.0985,71354.0
2023-10-04 10:25:00,38.67,38.69,38.56,38.57,37694.0,37.1081,37.1273,37.0025,37.0121,37694.0
2023-10-04 10:30:00,38.56,38.58,38.43,38.58,80369.0,37.0025,37.0217,36.8778,37.0217,80369.0
2023-10-04 10:35:00,38.59,38.66,38.55,38.58,67410.0,37.0313,37.0985,36.9929,37.0217,67410.0
2023-10-04 10:40:00,38.58,38.59,38.35,38.36,92393.0,37.0217,37.0313,36.801,36.8106,92393.0
2023-10-04 10:45:00,38.36,38.46,38.17,38.18,72573.0,36.8106,36.9066,36.6283,36.6379,72573.0
2023-10-04 10:50:00,38.18,38.32,38.17,38.24,77350.0,36.6379,36.7722,36.6283,36.6954,77350.0
2023-10-04 10:55:00,38.25,38.33,38.23,38.27,45325.0,36.705,36.7818,36.6858,36.7242,45325.0
2023-10-04 11:00:00,38.26,38.32,38.22,38.32,35906.0,36.7146,36.7722,36.6762,36.7722,35906.0
2023-10-04 11:05:00,38.31,38.49,38.3,38.44,48939.0,36.7626,36.9353,36.753,36.8874,48939.0
2023-10-04 11:10:00,38.45,38.62,38.44,38.61,33469.0,36.897,37.0601,36.8874,37.0505,33469.0
2023-10-04 11:15:00,38.62,38.75,38.58,38.75,37404.0,37.0601,37.1848,37.0217,37.1848,37404.0
2023-10-04 11:20:00,38.77,38.77,38.64,38.76,91999.0,37.204,37.204,37.0793,37.1944,91999.0
2023-10-04 11:25:00,38.76,38.93,38.74,38.93,71786.0,37.1944,37.3576,37.1752,37.3576,71786.0
2023-10-04 11:30:00,38.91,38.92,38.74,38.81,168176.0,37.3384,37.348,37.1752,37.2424,168176.0
2023-10-04 11:35:00,38.81,38.82,38.71,38.71,39181.0,37.2424,37.252,37.1465,37.1465,39181.0
2023-10-04 11:40:00,38.73,38.73,38.59,38.6,32943.0,37.1656,37.1656,37.0313,37.0409,32943.0
2023-10-04 11:45:00,38.59,38.74,38.54,38.72,35347.0,37.0313,37.1752,36.9833,37.156,35347.0
2023-10-04 11:50:00,38.71,38.81,38.67,38.76,52381.0,37.1465,37.2424,37.1081,37.1944,52381.0
2023-10-04 11:55:00,38.77,38.82,38.7,38.76,26594.0,37.204,37.252,37.1369,37.1944,26594.0
2023-10-04 12:00:00,38.77,38.77,38.66,38.66,42775.0,37.204,37.204,37.0985,37.0985,42775.0
2023-10-04 12:05:00,38.67,38.7,38.56,38.58,43932.0,37.1081,37.1369,37.0025,37.0217,43932.0
2023-10-04 12:10:00,38.58,38.72,38.57,38.63,51957.0,37.0217,37.156,37.0121,37.0697,51957.0
2023-10-04 12:15:00,38.63,38.74,38.62,38.73,34280.0,37.0697,37.1752,37.0601,37.1656,34280.0
2023-10-04 12:20:00,38.73,38.76,38.69,38.75,31602.0,37.1656,37.1944,37.1273,37.1848,31602.0
2023-10-04 12:25:00,38.75,38.82,38.74,38.81,19760.0,37.1848,37.252,37.1752,37.2424,19760.0
2023-10-04 12:30:00,38.8,38.91,38.79,38.89,47212.0,37.2328,37.3384,37.2232,37.3192,47212.0
2023-10-04 12:35:00,38.9,38.9,38.77,38.78,69212.0,37.3288,37.3288,37.204,37.2136,69212.0
2023-10-04 12:40:00,38.79,38.85,38.71,38.71,33623.0,37.2232,37.2808,37.1465,37.1465,33623.0
2023-10-04 12:45:00,38.71,38.77,38.7,38.71,29973.0,37.1465,37.204,37.1369,37.1465,29973.0
2023-10-04 12:50:00,38.72,38.76,38.71,38.73,38212.0,37.156,37.1944,37.1465,37.1656,38212.0
2023-10-04 12:55:00,38.72,38.72,38.57,38.59,30151.0,37.156,37.156,37.0121,37.0313,30151.0
2023-10-04 13:00:00,38.59,38.61,38.52,38.54,26272.0,37.0313,37.0505,36.9641,36.9833,26272.0
2023-10-04 13:05:00,38.54,38.55,38.48,38.52,39731.0,36.9833,36.9929,36.9257,36.9641,39731.0
2023-10-04 13:10:00,38.52,38.55,38.5,38.51,109764.0,36.9641,36.9929,36.9449,36.9545,109764.0
2023-10-04 13:15:00,38.51,38.54,38.44,38.49,62573.0,36.9545,36.9833,36.8874,36.9353,62573.0
2023-10-04 13:20:00,38.5,38.56,38.46,38.5,45964.0,36.9449,37.0025,36.9066,36.9449,45964.0
2023-10-04 13:25:00,38.5,38.56,38.45,38.51,69495.0,36.9449,37.0025,36.897,36.9545,69495.0
2023-10-04 13:30:00,38.5,38.52,38.48,38.51,35979.0,36.9449,36.9641,36.9257,36.9545,35979.0
2023-10-04 13:35:00,38.52,38.63,38.47,38.48,58528.0,36.9641,37.0697,36.9161,36.9257,58528.0
2023-10-04 13:40:00,38.48,38.49,38.41,38.48,53845.0,36.9257,36.9353,36.8586,36.9257,53845.0
2023-10-04 13:45:00,38.48,38.49,38.33,38.33,47501.0,36.9257,36.9353,36.7818,36.7818,47501.0
2023-10-04 13:50:00,38.33,38.33,38.19,38.19,36873.0,36.7818,36.7818,36.6475,36.6475,36873.0
2023-10-04 13:55:00,38.2,38.2,38.12,38.12,42831.0,36.6571,36.6571,36.5803,36.5803,42831.0
2023-10-04 14:00:00,38.13,38.21,38.09,38.21,95725.0,36.5899,36.6666,36.5515,36.6666,95725.0
2023-10-04 14:05:00,38.2,38.33,38.2,38.27,70879.0,36.6571,36.7818,36.6571,36.7242,70879.0
2023-10-04 14:10:00,38.27,38.39,38.26,38.38,29278.0,36.7242,36.8394,36.7146,36.8298,29278.0
2023-10-04 14:15:00,38.38,38.46,38.35,38.44,67810.0,36.8298,36.9066,36.801,36.8874,67810.0
2023-10-04 14:20:00,38.44,38.45,38.22,38.23,57048.0,36.8874,36.897,36.6762,36.6858,57048.0
2023-10-04 14:25:00,38.22,38.3,38.22,38.25,45778.0,36.6762,36.753,36.6762,36.705,45778.0
2023-10-04 14:30:00,38.26,38.28,38.2,38.23,52876.0,36.7146,36.7338,36.6571,36.6858,52876.0
2023-10-04 14:35:00,38.23,38.24,38.14,38.14,51014.0,36.6858,36.6954,36.5995,36.5995,51014.0
2023-10-04 14:40:00,38.14,38.17,38.12,38.16,44091.0,36.5995,36.6283,36.5803,36.6187,44091.0
2023-10-04 14:45:00,38.16,38.24,38.15,38.23,64678.0,36.6187,36.6954,36.6091,36.6858,64678.0
2023-10-04 14:50:00,38.22,38.24,38.2,38.22,36261.0,36.6762,36.6954,36.6571,36.6762,36261.0
2023-10-04 14:55:00,38.21,38.23,38.19,38.2,37653.0,36.6666,36.6858,36.6475,36.6571,37653.0
2023-10-04 15:00:00,38.2,38.29,38.13,38.15,66129.0,36.6571,36.7434,36.5899,36.6091,66129.0
2023-10-04 15:05:00,38.14,38.16,38.07,38.14,93856.0,36.5995,36.6187,36.5323,36.5995,93856.0
2023-10-04 15:10:00,38.14,38.25,38.12,38.15,79107.0,36.5995,36.705,36.5803,36.6091,79107.0
2023-10-04 15:15:00,38.15,38.31,38.14,38.26,97044.0,36.6091,36.7626,36.5995,36.7146,97044.0
2023-10-04 15:20:00,38.26,38.28,38.2,38.27,66630.0,36.7146,36.7338,36.6571,36.7242,66630.0
2023-10-04 15:25:00,38.27,38.27,38.09,38.12,69921.0,36.7242,36.7242,36.5515,36.5803,69921.0
2023-10-04 15:30:00,38.12,38.21,38.11,38.2,97783.0,36.5803,36.6666,36.5707,36.6571,97783.0
2023-10-04 15:35:00,38.2,38.25,38.2,38.23,75206.0,36.6571,36.705,36.6571,36.6858,75206.0
2023-10-04 15:40:00,38.23,38.26,38.21,38.24,109094.0,36.6858,36.7146,36.6666,36.6954,109094.0
2023-10-04 15:45:00,38.23,38.25,38.17,38.18,199558.0,36.6858,36.705,36.6283,36.6379,199558.0
2023-10-04 15:50:00,38.16,38.26,38.1,38.26,336632.0,36.6187,36.7146,36.5611,36.7146,336632.0
2023-10-04 15:55:00,38.26,38.3,38.24,38.26,604821.0,36.7146,36.753,36.6954,36.7146,604821.0
2023-10-05 09:30:00,38.03,38.41,37.86,38.25,258787.0,36.4939,36.8586,36.3308,36.705,258787.0
2023-10-05 09:35:00,38.26,38.42,38.15,38.15,59362.0,36.7146,36.8682,36.6091,36.6091,59362.0
2023-10-05 09:40:00,38.16,38.22,38.09,38.13,72738.0,36.6187,36.6762,36.5515,36.5899,72738.0
2023-10-05 09:45:00,38.14,38.31,38.1,38.26,66850.0,36.5995,36.7626,36.5611,36.7146,66850.0
2023-10-05 09:50:00,38.25,38.27,38.11,38.26,54554.0,36.705,36.7242,36.5707,36.7146,54554.0
2023-10-05 09:55:00,38.26,38.43,38.26,38.43,88628.0,36.7146,36.8778,36.7146,36.8778,88628.0
2023-10-05 10:00:00,38.44,38.47,38.28,38.3,60581.0,36.8874,36.9161,36.7338,36.753,60581.0
2023-10-05 10:05:00,38.29,38.52,38.19,38.51,69743.0,36.7434,36.9641,36.6475,36.9545,69743.0
2023-10-05 10:10:00,38.51,38.55,38.38,38.55,63006.0,36.9545,36.9929,36.8298,36.9929,63006.0
2023-10-05 10:15:00,38.55,38.64,38.51,38.61,54168.0,36.9929,37.0793,36.9545,37.0505,54168.0
2023-10-05 10:20:00,38.61,38.63,38.38,38.38,47693.0,37.0505,37.0697,36.8298,36.8298,47693.0
2023-10-05 10:25:00,38.36,38.45,38.34,38.44,50941.0,36.8106,36.897,36.7914,36.8874,50941.0
2023-10-05 10:30:00,38.43,38.6,38.43,38.48,50425.0,36.8778,37.0409,36.8778,36.9257,50425.0
2023-10-05 10:35:00,38.49,38.51,38.39,38.44,35407.0,36.9353,36.9545,36.8394,36.8874,35407.0
2023-10-05 10:40:00,38.43,38.51,38.42,38.5,43384.0,36.8778,36.9545,36.8682,36.9449,43384.0
2023-10-05 10:45:00,38.49,38.66,38.45,38.57,91840.0,36.9353,37.0985,36.897,37.0121,91840.0
2023-10-05 10:50:00,38.57,38.62,38.45,38.49,59872.0,37.0121,37.0601,36.897,36.9353,59872.0
2023-10-05 10:55:00,38.51,38.54,38.46,38.5,46549.0,36.9545,36.9833,36.9066,36.9449,46549.0
2023-10-05 11:00:00,38.49,38.52,38.41,38.41,40643.0,36.9353,36.9641,36.8586,36.8586,40643.0
2023-10-05 11:05:00,38.43,38.43,38.33,38.34,21199.0,36.8778,36.8778,36.7818,36.7914,21199.0
2023-10-05 11:10:00,38.35,38.43,38.31,38.4,38367.0,36.801,36.8778,36.7626,36.849,38367.0
2023-10-05 11:15:00,38.4,38.46,38.28,38.29,67997.0,36.849,36.9066,36.7338,36.7434,67997.0
2023-10-05 11:20:00,38.28,38.39,38.23,38.36,45070.0,36.7338,36.8394,36.6858,36.8106,45070.0
2023-10-05 11:25:00,38.35,38.42,38.25,38.3,48537.0,36.801,36.8682,36.705,36.753,48537.0
2023-10-05 11:30:00,38.3,38.35,38.23,38.32,70658.0,36.753,36.801,36.6858,36.7722,70658.0
2023-10-05 11:35:00,38.33,38.45,38.33,38.44,24234.0,36.7818,36.897,36.7818,36.8874,24234.0
2023-10-05 11:40:00,38.45,38.5,38.39,38.39,74833.0,36.897,36.9449,36.8394,36.8394,74833.0
2023-10-05 11:45:00,38.38,38.39,38.3,38.3,22245.0,36.8298,36.8394,36.753,36.753,22245.0
2023-10-05 11:50:00,38.29,38.29,38.17,38.25,146196.0,36.7434,36.7434,36.6283,36.705,146196.0
2023-10-05 11:55:00,38.25,38.25,38.14,38.18,36755.0,36.705,36.705,36.5995,36.6379,36755.0
2023-10-05 12:00:00,38.17,38.22,38.07,38.09,45650.0,36.6283,36.6762,36.5323,36.5515,45650.0
2023-10-05 12:05:00,38.09,38.14,38.06,38.08,31733.0,36.5515,36.5995,36.5227,36.5419,31733.0
2023-10-05 12:10:00,38.07,38.17,38.05,38.16,44289.0,36.5323,36.6283,36.5131,36.6187,44289.0
2023-10-05 12:15:00,38.16,38.21,38.05,38.12,30720.0,36.6187,36.6666,36.5131,36.5803,30720.0
2023-10-05 12:20:00,38.13,38.16,38.09,38.12,25436.0,36.5899,36.6187,36.5515,36.5803,25436.0
2023-10-05 12:25:00,38.12,38.21,38.1,38.18,45497.0,36.5803,36.6666,36.5611,36.6379,45497.0
2023-10-05 12:30:00,38.19,38.26,38.15,38.16,39661.0,36.6475,36.7146,36.6091,36.6187,39661.0
2023-10-05 12:35:00,38.16,38.18,38.12,38.15,32366.0,36.6187,36.6379,36.5803,36.6091,32366.0
2023-10-05 12:40:00,38.14,38.14,38.07,38.08,34061.0,36.5995,36.5995,36.5323,36.5419,34061.0
2023-10-05 12:45:00,38.07,38.13,38.06,38.08,25145.0,36.5323,36.5899,36.5227,36.5419,25145.0
2023-10-05 12:50:00,38.09,38.17,38.07,38.08,26404.0,36.5515,36.6283,36.5323,36.5419,26404.0
2023-10-05 12:55:00,38.08,38.1,38.01,38.02,30284.0,36.5419,36.5611,36.4747,36.4843,30284.0
2023-10-05 13:00:00,38.02,38.06,37.92,37.93,30836.0,36.4843,36.5227,36.3884,36.398,30836.0
2023-10-05 13:05:00,37.95,37.95,37.88,37.9,23812.0,36.4172,36.4172,36.35,36.3692,23812.0
2023-10-05 13:10:00,37.89,37.99,37.89,37.94,28755.0,36.3596,36.4555,36.3596,36.4076,28755.0
2023-10-05 13:15:00,37.94,38.01,37.93,38.0,40445.0,36.4076,36.4747,36.398,36.4651,40445.0
2023-10-05 13:20:00,38.0,38.08,37.97,38.02,37589.0,36.4651,36.5419,36.4363,36.4843,37589.0
2023-10-05 13:25:00,38.02,38.06,38.0,38.05,25406.0,36.4843,36.5227,36.4651,36.5131,25406.0
2023-10-05 13:30:00,38.05,38.12,38.0,38.1,35578.0,36.5131,36.5803,36.4651,36.5611,35578.0
2023-10-05 13:35:00,38.11,38.24,38.1,38.17,48723.0,36.5707,36.6954,36.5611,36.6283,48723.0
2023-10-05 13:40:00,38.17,38.21,38.14,38.19,22722.0,36.6283,36.6666,36.5995,36.6475,22722.0
2023-10-05 13:45:00,38.19,38.21,38.13,38.16,16824.0,36.6475,36.6666,36.5899,36.6187,16824.0
2023-10-05 13:50:00,38.16,38.18,38.11,38.12,23078.0,36.6187,36.6379,36.5707,36.5803,23078.0
2023-10-05 13:55:00,38.12,38.16,38.11,38.15,20391.0,36.5803,36.6187,36.5707,36.6091,20391.0
2023-10-05 14:00:00,38.15,38.25,38.14,38.16,54103.0,36.6091,36.705,36.5995,36.6187,54103.0
2023-10-05 14:05:00,38.16,38.16,38.03,38.05,40579.0,36.6187,36.6187,36.4939,36.5131,40579.0
2023-10-05 14:10:00,38.05,38.06,37.99,38.03,30635.0,36.5131,36.5227,36.4555,36.4939,30635.0
2023-10-05 14:15:00,38.04,38.04,37.94,37.97,43639.0,36.5035,36.5035,36.4076,36.4363,43639.0
2023-10-05 14:20:00,37.98,37.98,37.92,37.93,21924.0,36.4459,36.4459,36.3884,36.398,21924.0
2023-10-05 14:25:00,37.93,37.97,37.89,37.97,49819.0,36.398,36.4363,36.3596,36.4363,49819.0
2023-10-05 14:30:00,37.97,38.1,37.96,38.07,45476.0,36.4363,36.5611,36.4267,36.5323,45476.0
2023-10-05 14:35:00,38.08,38.14,38.06,38.14,29400.0,36.5419,36.5995,36.5227,36.5995,29400.0
2023-10-05 14:40:00,38.14,38.18,38.07,38.1,42624.0,36.5995,36.6379,36.5323,36.5611,42624.0
2023-10-05 14:45:00,38.11,38.12,38.09,38.11,17155.0,36.5707,36.5803,36.5515,36.5707,17155.0
2023-10-05 14:50:00,38.12,38.12,38.05,38.07,17256.0,36.5803,36.5803,36.5131,36.5323,17256.0
2023-10-05 14:55:00,38.07,38.1,38.04,38.07,23662.0,36.5323,36.5611,36.5035,36.5323,23662.0
2023-10-05 15:00:00,38.06,38.12,38.04,38.05,30562.0,36.5227,36.5803,36.5035,36.5131,30562.0
2023-10-05 15:05:00,38.05,38.09,38.03,38.08,26109.0,36.5131,36.5515,36.4939,36.5419,26109.0
2023-10-05 15:10:00,38.08,38.08,38.01,38.04,44386.0,36.5419,36.5419,36.4747,36.5035,44386.0
2023-10-05 15:15:00,38.03,38.07,38.01,38.07,33544.0,36.4939,36.5323,36.4747,36.5323,33544.0
2023-10-05 15:20:00,38.07,38.09,38.03,38.05,26889.0,36.5323,36.5515,36.4939,36.5131,26889.0
2023-10-05 15:25:00,38.05,38.09,38.05,38.09,29023.0,36.5131,36.5515,36.5131,36.5515,29023.0
2023-10-05 15:30:00,38.09,38.15,38.08,38.11,35376.0,36.5515,36.6091,36.5419,36.5707,35376.0
2023-10-05 15:35:00,38.12,38.17,38.1,38.11,37545.0,36.5803,36.6283,36.5611,36.5707,37545.0
2023-10-05 15:40:00,38.11,38.13,38.09,38.09,50292.0,36.5707,36.5899,36.5515,36.5515,50292.0
2023-10-05 15:45:00,38.09,38.13,38.04,38.08,85844.0,36.5515,36.5899,36.5035,36.5419,85844.0
2023-10-05 15:50:00,38.08,38.1,38.05,38.06,108312.0,36.5419,36.5611,36.5131,36.5227,108312.0
2023-10-05 15:55:00,38.07,38.07,38.02,38.06,291166.0,36.5323,36.5323,36.4843,36.5227,291166.0
2023-10-06 09:30:00,38.16,38.28,38.03,38.24,139323.0,36.6187,36.7338,36.4939,36.6954,139323.0
2023-10-06 09:35:00,38.25,38.43,38.16,38.18,145953.0,36.705,36.8778,36.6187,36.6379,145953.0
2023-10-06 09:40:00,38.18,38.46,38.11,38.32,63232.0,36.6379,36.9066,36.5707,36.7722,63232.0
2023-10-06 09:45:00,38.32,38.36,38.07,38.16,76650.0,36.7722,36.8106,36.5323,36.6187,76650.0
2023-10-06 09:50:00,38.16,38.3,38.11,38.15,51571.0,36.6187,36.753,36.5707,36.6091,51571.0
2023-10-06 09:55:00,38.18,38.29,38.08,38.21,55678.0,36.6379,36.7434,36.5419,36.6666,55678.0
2023-10-06 10:00:00,38.2,38.25,38.08,38.14,41506.0,36.6571,36.705,36.5419,36.5995,41506.0
2023-10-06 10:05:00,38.13,38.17,38.0,38.01,61839.0,36.5899,36.6283,36.4651,36.4747,61839.0
2023-10-06 10:10:00,38.01,38.12,37.94,38.06,62702.0,36.4747,36.5803,36.4076,36.5227,62702.0
2023-10-06 10:15:00,38.06,38.13,37.99,38.01,29174.0,36.5227,36.5899,36.4555,36.4747,29174.0
2023-10-06 10:20:00,38.01,38.3,37.99,38.28,64889.0,36.4747,36.753,36.4555,36.7338,64889.0
2023-10-06 10:25:00,38.29,38.31,38.23,38.3,38607.0,36.7434,36.7626,36.6858,36.753,38607.0
2023-10-06 10:30:00,38.3,38.4,38.29,38.32,70559.0,36.753,36.849,36.7434,36.7722,70559.0
2023-10-06 10:35:00,38.31,38.36,38.2,38.3,42597.0,36.7626,36.8106,36.6571,36.753,42597.0
2023-10-06 10:40:00,38.31,38.35,38.12,38.13,69348.0,36.7626,36.801,36.5803,36.5899,69348.0
2023-10-06 10:45:00,38.14,38.24,38.1,38.19,47401.0,36.5995,36.6954,36.5611,36.6475,47401.0
2023-10-06 10:50:00,38.19,38.26,38.08,38.08,32388.0,36.6475,36.7146,36.5419,36.5419,32388.0
2023-10-06 10:55:00,38.08,38.2,38.03,38.19,50025.0,36.5419,36.6571,36.4939,36.6475,50025.0
2023-10-06 11:00:00,38.18,38.26,38.15,38.26,55354.0,36.6379,36.7146,36.6091,36.7146,55354.0
2023-10-06 11:05:00,38.26,38.28,38.18,38.28,27690.0,36.7146,36.7338,36.6379,36.7338,27690.0
2023-10-06 11:10:00,38.29,38.37,38.27,38.35,43582.0,36.7434,36.8202,36.7242,36.801,43582.0
2023-10-06 11:15:00,38.35,38.38,38.29,38.32,46288.0,36.801,36.8298,36.7434,36.7722,46288.0
2023-10-06 11:20:00,38.33,38.41,38.32,38.38,21439.0,36.7818,36.8586,36.7722,36.8298,21439.0
2023-10-06 11:25:00,38.4,38.51,38.39,38.51,41449.0,36.849,36.9545,36.8394,36.9545,41449.0
2023-10-06 11:30:00,38.51,38.55,38.45,38.53,44055.0,36.9545,36.9929,36.897,36.9737,44055.0
2023-10-06 11:35:00,38.52,38.65,38.49,38.61,42518.0,36.9641,37.0889,36.9353,37.0505,42518.0
2023-10-06 11:40:00,38.63,38.71,38.63,38.7,26402.0,37.0697,37.1465,37.0697,37.1369,26402.0
2023-10-06 11:45:00,38.7,38.71,38.62,38.7,36722.0,37.1369,37.1465,37.0601,37.1369,36722.0
2023-10-06 11:50:00,38.7,38.86,38.7,38.85,50444.0,37.1369,37.2904,37.1369,37.2808,50444.0
2023-10-06 11:55:00,38.85,38.94,38.84,38.91,51729.0,37.2808,37.3672,37.2712,37.3384,51729.0
2023-10-06 12:00:00,38.93,38.99,38.86,38.87,71119.0,37.3576,37.4151,37.2904,37.3,71119.0
2023-10-06 12:05:00,38.87,38.93,38.85,38.9,56228.0,37.3,37.3576,37.2808,37.3288,56228.0
2023-10-06 12:10:00,38.89,38.9,38.79,38.82,40144.0,37.3192,37.3288,37.2232,37.252,40144.0
2023-10-06 12:15:00,38.83,39.02,38.81,38.99,48358.0,37.2616,37.4439,37.2424,37.4151,48358.0
2023-10-06 12:20:00,38.99,39.0,38.9,38.93,39325.0,37.4151,37.4247,37.3288,37.3576,39325.0
2023-10-06 12:25:00,38.93,39.08,38.9,39.05,60747.0,37.3576,37.5015,37.3288,37.4727,60747.0
2023-10-06 12:30:00,39.05,39.06,38.99,38.99,77902.0,37.4727,37.4823,37.4151,37.4151,77902.0
2023-10-06 12:35:00,38.99,39.0,38.93,38.95,76317.0,37.4151,37.4247,37.3576,37.3768,76317.0
2023-10-06 12:40:00,38.96,39.11,38.96,39.1,51948.0,37.3864,37.5303,37.3864,37.5207,51948.0
2023-10-06 12:45:00,39.11,39.11,39.02,39.03,35136.0,37.5303,37.5303,37.4439,37.4535,35136.0
2023-10-06 12:50:00,39.04,39.06,38.97,38.98,37512.0,37.4631,37.4823,37.396,37.4055,37512.0
2023-10-06 12:55:00,38.97,38.98,38.88,38.91,23654.0,37.396,37.4055,37.3096,37.3384,23654.0
2023-10-06 13:00:00,38.92,38.95,38.86,38.87,22777.0,37.348,37.3768,37.2904,37.3,22777.0
2023-10-06 13:05:00,38.87,38.9,38.78,38.8,48787.0,37.3,37.3288,37.2136,37.2328,48787.0
2023-10-06 13:10:00,38.81,38.84,38.72,38.84,50246.0,37.2424,37.2712,37.156,37.2712,50246.0
2023-10-06 13:15:00,38.83,38.86,38.76,38.85,29793.0,37.2616,37.2904,37.1944,37.2808,29793.0
2023-10-06 13:20:00,38.87,38.98,38.85,38.96,49489.0,37.3,37.4055,37.2808,37.3864,49489.0
2023-10-06 13:25:00,38.96,39.02,38.94,38.95,32094.0,37.3864,37.4439,37.3672,37.3768,32094.0
2023-10-06 13:30:00,38.95,38.98,38.93,38.95,29867.0,37.3768,37.4055,37.3576,37.3768,29867.0
2023-10-06 13:35:00,38.96,38.97,38.91,38.97,24874.0,37.3864,37.396,37.3384,37.396,24874.0
2023-10-06 13:40:00,38.97,38.99,38.92,38.93,36374.0,37.396,37.4151,37.348,37.3576,36374.0
2023-10-06 13:45:00,38.93,38.97,38.92,38.95,30365.0,37.3576,37.396,37.348,37.3768,30365.0
2023-10-06 13:50:00,38.95,38.97,38.9,38.94,31798.0,37.3768,37.396,37.3288,37.3672,31798.0
2023-10-06 13:55:00,38.93,39.0,38.92,38.99,21106.0,37.3576,37.4247,37.348,37.4151,21106.0
2023-10-06 14:00:00,38.99,39.02,38.94,38.99,42070.0,37.4151,37.4439,37.3672,37.4151,42070.0
2023-10-06 14:05:00,38.98,38.99,38.93,38.96,24821.0,37.4055,37.4151,37.3576,37.3864,24821.0
2023-10-06 14:10:00,38.96,39.01,38.95,38.98,35129.0,37.3864,37.4343,37.3768,37.4055,35129.0
2023-10-06 14:15:00,38.98,39.0,38.95,38.98,41373.0,37.4055,37.4247,37.3768,37.4055,41373.0
2023-10-06 14:20:00,38.98,38.99,38.95,38.97,23021.0,37.4055,37.4151,37.3768,37.396,23021.0
2023-10-06 14:25:00,38.97,39.03,38.95,39.02,34699.0,37.396,37.4535,37.3768,37.4439,34699.0
2023-10-06 14:30:00,39.03,39.1,39.01,39.08,25883.0,37.4535,37.5207,37.4343,37.5015,25883.0
2023-10-06 14:35:00,39.09,39.1,39.04,39.06,55462.0,37.5111,37.5207,37.4631,37.4823,55462.0
2023-10-06 14:40:00,39.07,39.08,39.0,39.04,39293.0,37.4919,37.5015,37.4247,37.4631,39293.0
2023-10-06 14:45:00,39.03,39.03,39.0,39.02,31470.0,37.4535,37.4535,37.4247,37.4439,31470.0
2023-10-06 14:50:00,39.02,39.02,38.92,38.93,27253.0,37.4439,37.4439,37.348,37.3576,27253.0
2023-10-06 14:55:00,38.93,38.95,38.91,38.91,32911.0,37.3576,37.3768,37.3384,37.3384,32911.0
2023-10-06 15:00:00,38.91,38.92,38.82,38.82,25139.0,37.3384,37.348,37.252,37.252,25139.0
2023-10-06 15:05:00,38.82,38.96,38.79,38.9,151027.0,37.252,37.3864,37.2232,37.3288,151027.0
2023-10-06 15:10:00,38.89,38.9,38.8,38.82,21775.0,37.3192,37.3288,37.2328,37.252,21775.0
2023-10-06 15:15:00,38.82,38.83,38.73,38.82,62462.0,37.252,37.2616,37.1656,37.252,62462.0
2023-10-06 15:20:00,38.81,38.87,38.77,38.87,42483.0,37.2424,37.3,37.204,37.3,42483.0
2023-10-06 15:25:00,38.87,38.89,38.82,38.89,43305.0,37.3,37.3192,37.252,37.3192,43305.0
2023-10-06 15:30:00,38.89,38.91,38.82,38.84,41123.0,37.3192,37.3384,37.252,37.2712,41123.0
2023-10-06 15:35:00,38.84,38.89,38.84,38.89,39463.0,37.2712,37.3192,37.2712,37.3192,39463.0
2023-10-06 15:40:00,38.9,38.91,38.84,38.85,40623.0,37.3288,37.3384,37.2712,37.2808,40623.0
2023-10-06 15:45:00,38.85,38.89,38.83,38.84,90085.0,37.2808,37.3192,37.2616,37.2712,90085.0
2023-10-06 15:50:00,38.83,38.84,38.69,38.71,135946.0,37.2616,37.2712,37.1273,37.1465,135946.0
2023-10-06 15:55:00,38.71,38.77,38.67,38.69,262737.0,37.1465,37.204,37.1081,37.1273,262737.0
2023-10-09 09:30:00,40.0,40.29,39.87,40.26,327394.0,38.3843,38.6626,38.2596,38.6338,327394.0
2023-10-09 09:35:00,40.26,40.58,40.25,40.47,188245.0,38.6338,38.9409,38.6243,38.8354,188245.0
2023-10-09 09:40:00,40.45,40.53,40.32,40.48,126887.0,38.8162,38.8929,38.6914,38.845,126887.0
2023-10-09 09:45:00,40.48,40.74,40.46,40.58,291616.0,38.845,39.0945,38.8258,38.9409,291616.0
2023-10-09 09:50:00,40.59,40.6,40.35,40.56,196596.0,38.9505,38.9601,38.7202,38.9217,196596.0
2023-10-09 09:55:00,40.55,40.84,40.55,40.78,176899.0,38.9121,39.1904,38.9121,39.1328,176899.0
2023-10-09 10:00:00,40.79,40.92,40.75,40.83,140161.0,39.1424,39.2672,39.1041,39.1808,140161.0
2023-10-09 10:05:00,40.83,40.83,40.54,40.59,116643.0,39.1808,39.1808,38.9025,38.9505,116643.0
2023-10-09 10:10:00,40.58,40.85,40.55,40.82,138825.0,38.9409,39.2,38.9121,39.1712,138825.0
2023-10-09 10:15:00,40.83,40.99,40.79,40.92,124180.0,39.1808,39.3344,39.1424,39.2672,124180.0
2023-10-09 10:20:00,40.92,40.99,40.89,40.93,94378.0,39.2672,39.3344,39.2384,39.2768,94378.0
2023-10-09 10:25:00,40.94,41.03,40.94,41.02,97887.0,39.2864,39.3727,39.2864,39.3631,97887.0
2023-10-09 10:30:00,41.03,41.09,40.97,40.98,119912.0,39.3727,39.4303,39.3152,39.3248,119912.0
2023-10-09 10:35:00,40.97,41.09,40.95,41.05,90303.0,39.3152,39.4303,39.296,39.3919,90303.0
2023-10-09 10:40:00,41.05,41.26,40.99,41.26,105053.0,39.3919,39.5935,39.3344,39.5935,105053.0
2023-10-09 10:45:00,41.27,41.27,41.09,41.11,136220.0,39.6031,39.6031,39.4303,39.4495,136220.0
2023-10-09 10:50:00,41.11,41.11,40.97,41.05,103705.0,39.4495,39.4495,39.3152,39.3919,103705.0
2023-10-09 10:55:00,41.05,41.21,41.03,41.2,63327.0,39.3919,39.5455,39.3727,39.5359,63327.0
2023-10-09 11:00:00,41.21,41.37,41.15,41.37,103776.0,39.5455,39.699,39.4879,39.699,103776.0
2023-10-09 11:05:00,41.37,41.54,41.34,41.51,129242.0,39.699,39.8621,39.6702,39.8334,129242.0
2023-10-09 11:10:00,41.51,41.54,41.39,41.46,117738.0,39.8334,39.8621,39.7182,39.7854,117738.0
2023-10-09 11:15:00,41.47,41.52,41.43,41.48,79523.0,39.795,39.843,39.7566,39.8046,79523.0
2023-10-09 11:20:00,41.5,41.5,41.35,41.38,59448.0,39.8238,39.8238,39.6798,39.7086,59448.0
2023-10-09 11:25:00,41.37,41.38,41.29,41.37,64133.0,39.699,39.7086,39.6222,39.699,64133.0
2023-10-09 11:30:00,41.37,41.45,41.35,41.4,54342.0,39.699,39.7758,39.6798,39.7278,54342.0
2023-10-09 11:35:00,41.4,41.42,41.31,41.34,80899.0,39.7278,39.747,39.6414,39.6702,80899.0
2023-10-09 11:40:00,41.34,41.36,41.23,41.29,290298.0,39.6702,39.6894,39.5647,39.6222,290298.0
2023-10-09 11:45:00,41.29,41.33,41.18,41.23,71534.0,39.6222,39.6606,39.5167,39.5647,71534.0
2023-10-09 11:50:00,41.23,41.27,41.17,41.2,155003.0,39.5647,39.6031,39.5071,39.5359,155003.0
2023-10-09 11:55:00,41.21,41.25,41.17,41.22,60568.0,39.5455,39.5839,39.5071,39.5551,60568.0
2023-10-09 12:00:00,41.23,41.23,41.0,41.06,239067.0,39.5647,39.5647,39.344,39.4015,239067.0
2023-10-09 12:05:00,41.06,41.06,40.94,40.98,170460.0,39.4015,39.4015,39.2864,39.3248,170460.0
2023-10-09 12:10:00,40.99,41.01,40.88,40.93,81292.0,39.3344,39.3536,39.2288,39.2768,81292.0
2023-10-09 12:15:00,40.92,40.95,40.87,40.91,124167.0,39.2672,39.296,39.2192,39.2576,124167.0
2023-10-09 12:20:00,40.93,41.0,40.92,40.99,35939.0,39.2768,39.344,39.2672,39.3344,35939.0
2023-10-09 12:25:00,40.99,41.02,40.87,40.89,61971.0,39.3344,39.3631,39.2192,39.2384,61971.0
2023-10-09 12:30:00,40.89,40.96,40.86,40.91,46541.0,39.2384,39.3056,39.2096,39.2576,46541.0
2023-10-09 12:35:00,40.91,40.98,40.89,40.94,42578.0,39.2576,39.3248,39.2384,39.2864,42578.0
2023-10-09 12:40:00,40.95,40.97,40.91,40.91,58816.0,39.296,39.3152,39.2576,39.2576,58816.0
2023-10-09 12:45:00,40.91,40.96,40.85,40.96,49689.0,39.2576,39.3056,39.2,39.3056,49689.0
2023-10-09 12:50:00,40.95,41.04,40.93,41.01,72315.0,39.296,39.3823,39.2768,39.3536,72315.0
2023-10-09 12:55:00,41.0,41.07,40.98,41.05,101685.0,39.344,39.4111,39.3248,39.3919,101685.0
2023-10-09 13:00:00,41.06,41.06,40.84,40.96,144218.0,39.4015,39.4015,39.1904,39.3056,144218.0
2023-10-09 13:05:00,40.96,41.02,40.94,41.02,36571.0,39.3056,39.3631,39.2864,39.3631,36571.0
2023-10-09 13:10:00,41.02,41.05,40.94,41.01,49715.0,39.3631,39.3919,39.2864,39.3536,49715.0
2023-10-09 13:15:00,41.01,41.18,41.0,41.13,108649.0,39.3536,39.5167,39.344,39.4687,108649.0
2023-10-09 13:20:00,41.13,41.13,41.0,41.02,57137.0,39.4687,39.4687,39.344,39.3631,57137.0
2023-10-09 13:25:00,41.02,41.07,41.01,41.05,40778.0,39.3631,39.4111,39.3536,39.3919,40778.0
2023-10-09 13:30:00,41.06,41.08,41.0,41.03,68481.0,39.4015,39.4207,39.344,39.3727,68481.0
2023-10-09 13:35:00,41.03,41.21,41.02,41.21,90766.0,39.3727,39.5455,39.3631,39.5455,90766.0
2023-10-09 13:40:00,41.21,41.26,41.19,41.25,69326.0,39.5455,39.5935,39.5263,39.5839,69326.0
2023-10-09 13:45:00,41.25,41.31,41.23,41.3,88019.0,39.5839,39.6414,39.5647,39.6318,88019.0
2023-10-09 13:50:00,41.3,41.34,41.28,41.29,37159.0,39.6318,39.6702,39.6126,39.6222,37159.0
2023-10-09 13:55:00,41.3,41.32,41.15,41.2,58318.0,39.6318,39.651,39.4879,39.5359,58318.0
2023-10-09 14:00:00,41.2,41.24,41.1,41.23,59348.0,39.5359,39.5743,39.4399,39.5647,59348.0
2023-10-09 14:05:00,41.24,41.35,41.22,41.29,44033.0,39.5743,39.6798,39.5551,39.6222,44033.0
2023-10-09 14:10:00,41.3,41.34,41.27,41.32,35275.0,39.6318,39.6702,39.6031,39.651,35275.0
2023-10-09 14:15:00,41.33,41.36,41.26,41.29,46073.0,39.6606,39.6894,39.5935,39.6222,46073.0
2023-10-09 14:20:00,41.29,41.4,41.27,41.39,37905.0,39.6222,39.7278,39.6031,39.7182,37905.0
2023-10-09 14:25:00,41.4,41.48,41.38,41.47,53142.0,39.7278,39.8046,39.7086,39.795,53142.0
2023-10-09 14:30:00,41.48,41.48,41.38,41.4,52189.0,39.8046,39.8046,39.7086,39.7278,52189.0
2023-10-09 14:35:00,41.39,41.39,41.33,41.37,47430.0,39.7182,39.7182,39.6606,39.699,47430.0
2023-10-09 14:40:00,41.37,41.45,41.36,41.41,34526.0,39.699,39.7758,39.6894,39.7374,34526.0
2023-10-09 14:45:00,41.41,41.42,41.37,41.41,33050.0,39.7374,39.747,39.699,39.7374,33050.0
2023-10-09 14:50:00,41.42,41.44,41.39,41.4,51028.0,39.747,39.7662,39.7182,39.7278,51028.0
2023-10-09 14:55:00,41.4,41.45,41.39,41.41,38782.0,39.7278,39.7758,39.7182,39.7374,38782.0
2023-10-09 15:00:00,41.41,41.41,41.3,41.36,64828.0,39.7374,39.7374,39.6318,39.6894,64828.0
2023-10-09 15:05:00,41.36,41.41,41.34,41.34,48699.0,39.6894,39.7374,39.6702,39.6702,48699.0
2023-10-09 15:10:00,41.34,41.39,41.3,41.3,62637.0,39.6702,39.7182,39.6318,39.6318,62637.0
2023-10-09 15:15:00,41.3,41.35,41.29,41.3,45005.0,39.6318,39.6798,39.6222,39.6318,45005.0
2023-10-09 15:20:00,41.3,41.39,41.29,41.39,51130.0,39.6318,39.7182,39.6222,39.7182,51130.0
2023-10-09 15:25:00,41.39,41.41,41.35,41.39,43503.0,39.7182,39.7374,39.6798,39.7182,43503.0
2023-10-09 15:30:00,41.39,41.39,41.27,41.29,78604.0,39.7182,39.7182,39.6031,39.6222,78604.0
2023-10-09 15:35:00,41.29,41.34,41.27,41.29,52401.0,39.6222,39.6702,39.6031,39.6222,52401.0
2023-10-09 15:40:00,41.29,41.31,41.23,41.23,65674.0,39.6222,39.6414,39.5647,39.5647,65674.0
2023-10-09 15:45:00,41.23,41.3,41.23,41.29,102713.0,39.5647,39.6318,39.5647,39.6222,102713.0
2023-10-09 15:50:00,41.29,41.32,41.27,41.3,152057.0,39.6222,39.651,39.6031,39.6318,152057.0
2023-10-09 15:55:00,41.31,41.32,41.26,41.32,426251.0,39.6414,39.651,39.5935,39.651,426251.0
2023-10-10 09:30:00,41.23,41.49,41.1,41.43,188477.0,39.5647,39.8142,39.4399,39.7566,188477.0
2023-10-10 09:35:00,41.37,41.58,41.33,41.5,60343.0,39.699,39.9005,39.6606,39.8238,60343.0
2023-10-10 09:40:00,41.5,41.52,41.36,41.41,106665.0,39.8238,39.843,39.6894,39.7374,106665.0
2023-10-10 09:45:00,41.41,41.66,41.33,41.63,142124.0,39.7374,39.9773,39.6606,39.9485,142124.0
2023-10-10 09:50:00,41.64,41.69,41.44,41.47,71561.0,39.9581,40.0061,39.7662,39.795,71561.0
2023-10-10 09:55:00,41.46,41.49,41.34,41.36,59416.0,39.7854,39.8142,39.6702,39.6894,59416.0
2023-10-10 10:00:00,41.37,41.44,41.3,41.34,129807.0,39.699,39.7662,39.6318,39.6702,129807.0
2023-10-10 10:05:00,41.34,41.42,41.31,41.37,57846.0,39.6702,39.747,39.6414,39.699,57846.0
2023-10-10 10:10:00,41.36,41.53,41.34,41.52,89940.0,39.6894,39.8525,39.6702,39.843,89940.0
2023-10-10 10:15:00,41.52,41.53,41.35,41.4,47687.0,39.843,39.8525,39.6798,39.7278,47687.0
2023-10-10 10:20:00,41.4,41.42,41.34,41.39,27230.0,39.7278,39.747,39.6702,39.7182,27230.0
2023-10-10 10:25:00,41.38,41.44,41.31,41.32,38889.0,39.7086,39.7662,39.6414,39.651,38889.0
2023-10-10 10:30:00,41.32,41.33,41.21,41.21,55044.0,39.651,39.6606,39.5455,39.5455,55044.0
2023-10-10 10:35:00,41.22,41.26,41.17,41.23,49699.0,39.5551,39.5935,39.5071,39.5647,49699.0
2023-10-10 10:40:00,41.24,41.28,41.18,41.25,56684.0,39.5743,39.6126,39.5167,39.5839,56684.0
2023-10-10 10:45:00,41.25,41.28,41.16,41.23,43863.0,39.5839,39.6126,39.4975,39.5647,43863.0
2023-10-10 10:50:00,41.22,41.37,41.19,41.37,54499.0,39.5551,39.699,39.5263,39.699,54499.0
2023-10-10 10:55:00,41.37,41.43,41.31,41.36,120535.0,39.699,39.7566,39.6414,39.6894,120535.0
2023-10-10 11:00:00,41.35,41.39,41.29,41.33,33163.0,39.6798,39.7182,39.6222,39.6606,33163.0
2023-10-10 11:05:00,41.33,41.45,41.31,41.38,91124.0,39.6606,39.7758,39.6414,39.7086,91124.0
2023-10-10 11:10:00,41.39,41.44,41.34,41.41,63213.0,39.7182,39.7662,39.6702,39.7374,63213.0
2023-10-10 11:15:00,41.41,41.47,41.39,41.45,45206.0,39.7374,39.795,39.7182,39.7758,45206.0
2023-10-10 11:20:00,41.47,41.5,41.43,41.48,30540.0,39.795,39.8238,39.7566,39.8046,30540.0
2023-10-10 11:25:00,41.48,41.57,41.43,41.56,29191.0,39.8046,39.8909,39.7566,39.8813,29191.0
2023-10-10 11:30:00,41.56,41.65,41.53,41.65,88319.0,39.8813,39.9677,39.8525,39.9677,88319.0
2023-10-10 11:35:00,41.65,41.72,41.62,41.64,224386.0,39.9677,40.0349,39.9389,39.9581,224386.0
2023-10-10 11:40:00,41.64,41.69,41.61,41.62,38742.0,39.9581,40.0061,39.9293,39.9389,38742.0
2023-10-10 11:45:00,41.62,41.63,41.51,41.57,49608.0,39.9389,39.9485,39.8334,39.8909,49608.0
2023-10-10 11:50:00,41.58,41.6,41.55,41.56,18642.0,39.9005,39.9197,39.8717,39.8813,18642.0
2023-10-10 11:55:00,41.57,41.61,41.56,41.59,25749.0,39.8909,39.9293,39.8813,39.9101,25749.0
2023-10-10 12:00:00,41.6,41.65,41.59,41.62,22187.0,39.9197,39.9677,39.9101,39.9389,22187.0
2023-10-10 12:05:00,41.61,41.64,41.59,41.64,26579.0,39.9293,39.9581,39.9101,39.9581,26579.0
2023-10-10 12:10:00,41.64,41.67,41.61,41.66,29127.0,39.9581,39.9869,39.9293,39.9773,29127.0
2023-10-10 12:15:00,41.66,41.67,41.62,41.63,75787.0,39.9773,39.9869,39.9389,39.9485,75787.0
2023-10-10 12:20:00,41.64,41.68,41.56,41.67,51208.0,39.9581,39.9965,39.8813,39.9869,51208.0
2023-10-10 12:25:00,41.67,41.67,41.58,41.61,14773.0,39.9869,39.9869,39.9005,39.9293,14773.0
2023-10-10 12:30:00,41.61,41.62,41.56,41.57,17200.0,39.9293,39.9389,39.8813,39.8909,17200.0
2023-10-10 12:35:00,41.56,41.56,41.41,41.45,50381.0,39.8813,39.8813,39.7374,39.7758,50381.0
2023-10-10 12:40:00,41.45,41.48,41.42,41.45,17428.0,39.7758,39.8046,39.747,39.7758,17428.0
2023-10-10 12:45:00,41.44,41.48,41.42,41.46,20863.0,39.7662,39.8046,39.747,39.7854,20863.0
2023-10-10 12:50:00,41.46,41.5,41.42,41.46,27024.0,39.7854,39.8238,39.747,39.7854,27024.0
2023-10-10 12:55:00,41.46,41.55,41.45,41.55,12747.0,39.7854,39.8717,39.7758,39.8717,12747.0
2023-10-10 13:00:00,41.55,41.57,41.43,41.44,39428.0,39.8717,39.8909,39.7566,39.7662,39428.0
2023-10-10 13:05:00,41.42,41.6,41.41,41.6,69460.0,39.747,39.9197,39.7374,39.9197,69460.0
2023-10-10 13:10:00,41.6,41.61,41.5,41.52,34054.0,39.9197,39.9293,39.8238,39.843,34054.0
2023-10-10 13:15:00,41.51,41.6,41.49,41.58,26419.0,39.8334,39.9197,39.8142,39.9005,26419.0
2023-10-10 13:20:00,41.57,41.63,41.56,41.6,32796.0,39.8909,39.9485,39.8813,39.9197,32796.0
2023-10-10 13:25:00,41.59,41.62,41.57,41.59,19003.0,39.9101,39.9389,39.8909,39.9101,19003.0
2023-10-10 13:30:00,41.59,41.59,41.53,41.55,21656.0,39.9101,39.9101,39.8525,39.8717,21656.0
2023-10-10 13:35:00,41.56,41.61,41.56,41.59,24973.0,39.8813,39.9293,39.8813,39.9101,24973.0
2023-10-10 13:40:00,41.59,41.62,41.57,41.59,35652.0,39.9101,39.9389,39.8909,39.9101,35652.0
2023-10-10 13:45:00,41.59,41.61,41.51,41.52,22431.0,39.9101,39.9293,39.8334,39.843,22431.0
2023-10-10 13:50:00,41.52,41.54,41.47,41.53,39341.0,39.843,39.8621,39.795,39.8525,39341.0
2023-10-10 13:55:00,41.52,41.54,41.43,41.52,53169.0,39.843,39.8621,39.7566,39.843,53169.0
2023-10-10 14:00:00,41.52,41.55,41.5,41.54,19951.0,39.843,39.8717,39.8238,39.8621,19951.0
2023-10-10 14:05:00,41.52,41.53,41.48,41.49,24835.0,39.843,39.8525,39.8046,39.8142,24835.0
2023-10-10 14:10:00,41.49,41.52,41.47,41.5,14578.0,39.8142,39.843,39.795,39.8238,14578.0
2023-10-10 14:15:00,41.5,41.54,41.49,41.53,21425.0,39.8238,39.8621,39.8142,39.8525,21425.0
2023-10-10 14:20:00,41.52,41.56,41.5,41.53,29461.0,39.843,39.8813,39.8238,39.8525,29461.0
2023-10-10 14:25:00,41.53,41.54,41.43,41.45,22353.0,39.8525,39.8621,39.7566,39.7758,22353.0
2023-10-10 14:30:00,41.44,41.46,41.41,41.45,15418.0,39.7662,39.7854,39.7374,39.7758,15418.0
2023-10-10 14:35:00,41.44,41.45,41.39,41.44,33375.0,39.7662,39.7758,39.7182,39.7662,33375.0
2023-10-10 14:40:00,41.45,41.5,41.44,41.5,18302.0,39.7758,39.8238,39.7662,39.8238,18302.0
2023-10-10 14:45:00,41.51,41.57,41.5,41.51,36207.0,39.8334,39.8909,39.8238,39.8334,36207.0
2023-10-10 14:50:00,41.51,41.51,41.39,41.41,34015.0,39.8334,39.8334,39.7182,39.7374,34015.0
2023-10-10 14:55:00,41.4,41.4,41.35,41.38,31822.0,39.7278,39.7278,39.6798,39.7086,31822.0
2023-10-10 15:00:00,41.39,41.41,41.35,41.35,32042.0,39.7182,39.7374,39.6798,39.6798,32042.0
2023-10-10 15:05:00,41.36,41.42,41.34,41.41,30336.0,39.6894,39.747,39.6702,39.7374,30336.0
2023-10-10 15:10:00,41.41,41.42,41.36,41.4,34743.0,39.7374,39.747,39.6894,39.7278,34743.0
2023-10-10 15:15:00,41.4,41.41,41.35,41.37,25259.0,39.7278,39.7374,39.6798,39.699,25259.0
2023-10-10 15:20:00,41.37,41.37,41.3,41.31,66250.0,39.699,39.699,39.6318,39.6414,66250.0
2023-10-10 15:25:00,41.31,41.35,41.29,41.34,47225.0,39.6414,39.6798,39.6222,39.6702,47225.0
2023-10-10 15:30:00,41.34,41.36,41.32,41.34,43832.0,39.6702,39.6894,39.651,39.6702,43832.0
2023-10-10 15:35:00,41.33,41.34,41.28,41.32,61334.0,39.6606,39.6702,39.6126,39.651,61334.0
2023-10-10 15:40:00,41.32,41.33,41.28,41.3,67252.0,39.651,39.6606,39.6126,39.6318,67252.0
2023-10-10 15:45:00,41.3,41.34,41.27,41.31,105511.0,39.6318,39.6702,39.6031,39.6414,105511.0
2023-10-10 15:50:00,41.3,41.31,41.19,41.21,135494.0,39.6318,39.6414,39.5263,39.5455,135494.0
2023-10-10 15:55:00,41.21,41.25,41.12,41.15,532882.0,39.5455,39.5839,39.4591,39.4879,532882.0
2023-10-11 09:30:00,40.85,40.9,40.65,40.79,201911.0,39.2,39.248,39.0081,39.1424,201911.0
2023-10-11 09:35:00,40.77,40.86,40.65,40.82,59639.0,39.1232,39.2096,39.0081,39.1712,59639.0
2023-10-11 09:40:00,40.82,41.13,40.81,41.12,48714.0,39.1712,39.4687,39.1616,39.4591,48714.0
2023-10-11 09:45:00,41.12,41.18,41.05,41.09,49915.0,39.4591,39.5167,39.3919,39.4303,49915.0
2023-10-11 09:50:00,41.08,41.1,40.82,40.86,53571.0,39.4207,39.4399,39.1712,39.2096,53571.0
2023-10-11 09:55:00,40.87,41.04,40.84,41.02,47472.0,39.2192,39.3823,39.1904,39.3631,47472.0
2023-10-11 10:00:00,41.01,41.14,41.01,41.12,39607.0,39.3536,39.4783,39.3536,39.4591,39607.0
2023-10-11 10:05:00,41.11,41.18,41.05,41.07,96760.0,39.4495,39.5167,39.3919,39.4111,96760.0
2023-10-11 10:10:00,41.05,41.21,41.0,41.2,49540.0,39.3919,39.5455,39.344,39.5359,49540.0
2023-10-11 10:15:00,41.2,41.23,41.13,41.19,34440.0,39.5359,39.5647,39.4687,39.5263,34440.0
2023-10-11 10:20:00,41.18,41.2,41.05,41.09,56368.0,39.5167,39.5359,39.3919,39.4303,56368.0
2023-10-11 10:25:00,41.08,41.08,40.93,41.01,49400.0,39.4207,39.4207,39.2768,39.3536,49400.0
2023-10-11 10:30:00,41.02,41.04,40.78,40.78,64384.0,39.3631,39.3823,39.1328,39.1328,64384.0
2023-10-11 10:35:00,40.79,40.79,40.67,40.71,70422.0,39.1424,39.1424,39.0273,39.0657,70422.0
2023-10-11 10:40:00,40.71,40.83,40.68,40.8,52351.0,39.0657,39.1808,39.0369,39.152,52351.0
2023-10-11 10:45:00,40.8,40.83,40.75,40.81,41472.0,39.152,39.1808,39.1041,39.1616,41472.0
2023-10-11 10:50:00,40.81,40.88,40.81,40.85,47498.0,39.1616,39.2288,39.1616,39.2,47498.0
2023-10-11 10:55:00,40.85,40.96,40.84,40.93,43295.0,39.2,39.3056,39.1904,39.2768,43295.0
2023-10-11 11:00:00,40.92,40.93,40.79,40.81,32599.0,39.2672,39.2768,39.1424,39.1616,32599.0
2023-10-11 11:05:00,40.82,40.84,40.76,40.84,29352.0,39.1712,39.1904,39.1137,39.1904,29352.0
2023-10-11 11:10:00,40.83,40.83,40.65,40.66,60000.0,39.1808,39.1808,39.0081,39.0177,60000.0
2023-10-11 11:15:00,40.68,40.71,40.61,40.71,157297.0,39.0369,39.0657,38.9697,39.0657,157297.0
2023-10-11 11:20:00,40.72,40.8,40.7,40.79,24276.0,39.0753,39.152,39.0561,39.1424,24276.0
2023-10-11 11:25:00,40.8,40.88,40.8,40.88,38996.0,39.152,39.2288,39.152,39.2288,38996.0
2023-10-11 11:30:00,40.88,40.94,40.86,40.94,62870.0,39.2288,39.2864,39.2096,39.2864,62870.0
2023-10-11 11:35:00,40.94,40.96,40.86,40.89,180889.0,39.2864,39.3056,39.2096,39.2384,180889.0
2023-10-11 11:40:00,40.9,41.09,40.89,41.07,90978.0,39.248,39.4303,39.2384,39.4111,90978.0
2023-10-11 11:45:00,41.08,41.11,41.06,41.11,39594.0,39.4207,39.4495,39.4015,39.4495,39594.0
2023-10-11 11:50:00,41.11,41.14,41.04,41.08,45150.0,39.4495,39.4783,39.3823,39.4207,45150.0
2023-10-11 11:55:00,41.08,41.09,41.03,41.09,37478.0,39.4207,39.4303,39.3727,39.4303,37478.0
2023-10-11 12:00:00,41.09,41.17,41.07,41.16,64019.0,39.4303,39.5071,39.4111,39.4975,64019.0
2023-10-11 12:05:00,41.16,41.2,41.08,41.18,61665.0,39.4975,39.5359,39.4207,39.5167,61665.0
2023-10-11 12:10:00,41.18,41.25,41.17,41.23,25750.0,39.5167,39.5839,39.5071,39.5647,25750.0
2023-10-11 12:15:00,41.22,41.25,41.16,41.2,39210.0,39.5551,39.5839,39.4975,39.5359,39210.0
2023-10-11 12:20:00,41.2,41.25,41.14,41.16,30511.0,39.5359,39.5839,39.4783,39.4975,30511.0
2023-10-11 12:25:00,41.16,41.21,41.1,41.21,29216.0,39.4975,39.5455,39.4399,39.5455,29216.0
2023-10-11 12:30:00,41.22,41.32,41.21,41.3,33911.0,39.5551,39.651,39.5455,39.6318,33911.0
2023-10-11 12:35:00,41.31,41.39,41.3,41.39,39169.0,39.6414,39.7182,39.6318,39.7182,39169.0
2023-10-11 12:40:00,41.38,41.42,41.36,41.37,47375.0,39.7086,39.747,39.6894,39.699,47375.0
2023-10-11 12:45:00,41.38,41.4,41.35,41.4,43764.0,39.7086,39.7278,39.6798,39.7278,43764.0
2023-10-11 12:50:00,41.39,41.39,41.3,41.32,25233.0,39.7182,39.7182,39.6318,39.651,25233.0
2023-10-11 12:55:00,41.34,41.35,41.27,41.33,17879.0,39.6702,39.6798,39.6031,39.6606,17879.0
2023-10-11 13:00:00,41.34,41.39,41.32,41.35,42297.0,39.6702,39.7182,39.651,39.6798,42297.0
2023-10-11 13:05:00,41.35,41.42,41.35,41.42,17634.0,39.6798,39.747,39.6798,39.747,17634.0
2023-10-11 13:10:00,41.43,41.43,41.39,41.42,14932.0,39.7566,39.7566,39.7182,39.747,14932.0
2023-10-11 13:15:00,41.41,41.42,41.3,41.34,28710.0,39.7374,39.747,39.6318,39.6702,28710.0
2023-10-11 13:20:00,41.34,41.36,41.3,41.35,14051.0,39.6702,39.6894,39.6318,39.6798,14051.0
2023-10-11 13:25:00,41.36,41.38,41.34,41.36,16135.0,39.6894,39.7086,39.6702,39.6894,16135.0
2023-10-11 13:30:00,41.37,41.37,41.33,41.36,13865.0,39.699,39.699,39.6606,39.6894,13865.0
2023-10-11 13:35:00,41.35,41.36,41.32,41.35,20493.0,39.6798,39.6894,39.651,39.6798,20493.0
2023-10-11 13:40:00,41.35,41.4,41.35,41.4,13842.0,39.6798,39.7278,39.6798,39.7278,13842.0
2023-10-11 13:45:00,41.4,41.43,41.36,41.43,35727.0,39.7278,39.7566,39.6894,39.7566,35727.0
2023-10-11 13:50:00,41.43,41.48,41.43,41.46,20568.0,39.7566,39.8046,39.7566,39.7854,20568.0
2023-10-11 13:55:00,41.46,41.5,41.45,41.47,40002.0,39.7854,39.8238,39.7758,39.795,40002.0
2023-10-11 14:00:00,41.47,41.51,41.46,41.47,38438.0,39.795,39.8334,39.7854,39.795,38438.0
2023-10-11 14:05:00,41.47,41.47,41.4,41.4,37832.0,39.795,39.795,39.7278,39.7278,37832.0
2023-10-11 14:10:00,41.42,41.47,41.39,41.45,27428.0,39.747,39.795,39.7182,39.7758,27428.0
2023-10-11 14:15:00,41.45,41.51,41.41,41.44,21923.0,39.7758,39.8334,39.7374,39.7662,21923.0
2023-10-11 14:20:00,41.43,41.5,41.43,41.46,14301.0,39.7566,39.8238,39.7566,39.7854,14301.0
2023-10-11 14:25:00,41.46,41.48,41.4,41.43,60354.0,39.7854,39.8046,39.7278,39.7566,60354.0
2023-10-11 14:30:00,41.44,41.5,41.44,41.49,34644.0,39.7662,39.8238,39.7662,39.8142,34644.0
2023-10-11 14:35:00,41.5,41.52,41.48,41.49,43484.0,39.8238,39.843,39.8046,39.8142,43484.0
2023-10-11 14:40:00,41.48,41.53,41.48,41.51,40525.0,39.8046,39.8525,39.8046,39.8334,40525.0
2023-10-11 14:45:00,41.51,41.56,41.5,41.55,27093.0,39.8334,39.8813,39.8238,39.8717,27093.0
2023-10-11 14:50:00,41.55,41.58,41.54,41.57,37056.0,39.8717,39.9005,39.8621,39.8909,37056.0
2023-10-11 14:55:00,41.58,41.59,41.54,41.57,27778.0,39.9005,39.9101,39.8621,39.8909,27778.0
2023-10-11 15:00:00,41.57,41.59,41.55,41.57,30074.0,39.8909,39.9101,39.8717,39.8909,30074.0
2023-10-11 15:05:00,41.57,41.59,41.54,41.55,36986.0,39.8909,39.9101,39.8621,39.8717,36986.0
2023-10-11 15:10:00,41.56,41.6,41.53,41.54,26535.0,39.8813,39.9197,39.8525,39.8621,26535.0
2023-10-11 15:15:00,41.54,41.54,41.48,41.48,61092.0,39.8621,39.8621,39.8046,39.8046,61092.0
2023-10-11 15:20:00,41.48,41.55,41.47,41.55,56238.0,39.8046,39.8717,39.795,39.8717,56238.0
2023-10-11 15:25:00,41.53,41.55,41.51,41.55,39312.0,39.8525,39.8717,39.8334,39.8717,39312.0
2023-10-11 15:30:00,41.54,41.57,41.53,41.57,66595.0,39.8621,39.8909,39.8525,39.8909,66595.0
2023-10-11 15:35:00,41.57,41.63,41.56,41.63,63118.0,39.8909,39.9485,39.8813,39.9485,63118.0
2023-10-11 15:40:00,41.62,41.63,41.61,41.62,47024.0,39.9389,39.9485,39.9293,39.9389,47024.0
2023-10-11 15:45:00,41.61,41.66,41.61,41.61,96383.0,39.9293,39.9773,39.9293,39.9293,96383.0
2023-10-11 15:50:00,41.62,41.66,41.61,41.64,136990.0,39.9389,39.9773,39.9293,39.9581,136990.0
2023-10-11 15:55:00,41.63,41.69,41.62,41.63,450198.0,39.9485,40.0061,39.9389,39.9485,450198.0
2023-10-12 09:30:00,42.07,42.22,41.87,41.87,230844.0,40.3707,40.5147,40.1788,40.1788,230844.0
2023-10-12 09:35:00,41.89,42.06,41.81,41.89,66838.0,40.198,40.3611,40.1212,40.198,66838.0
2023-10-12 09:40:00,41.89,42.03,41.82,41.82,81400.0,40.198,40.3324,40.1308,40.1308,81400.0
2023-10-12 09:45:00,41.82,41.98,41.77,41.9,55657.0,40.1308,40.2844,40.0829,40.2076,55657.0
2023-10-12 09:50:00,41.89,41.97,41.76,41.81,76566.0,40.198,40.2748,40.0733,40.1212,76566.0
2023-10-12 09:55:00,41.81,41.82,41.71,41.79,79022.0,40.1212,40.1308,40.0253,40.102,79022.0
2023-10-12 10:00:00,41.8,42.04,41.77,42.0,74712.0,40.1116,40.342,40.0829,40.3036,74712.0
2023-10-12 10:05:00,42.0,42.0,41.88,41.88,62295.0,40.3036,40.3036,40.1884,40.1884,62295.0
2023-10-12 10:10:00,41.88,41.88,41.74,41.79,72159.0,40.1884,40.1884,40.0541,40.102,72159.0
2023-10-12 10:15:00,41.78,41.93,41.78,41.93,45663.0,40.0925,40.2364,40.0925,40.2364,45663.0
2023-10-12 10:20:00,41.93,42.1,41.91,42.05,48144.0,40.2364,40.3995,40.2172,40.3515,48144.0
2023-10-12 10:25:00,42.05,42.09,41.98,42.04,51477.0,40.3515,40.3899,40.2844,40.342,51477.0
2023-10-12 10:30:00,42.05,42.13,42.01,42.08,49971.0,40.3515,40.4283,40.3132,40.3803,49971.0
2023-10-12 10:35:00,42.07,42.13,42.02,42.09,33952.0,40.3707,40.4283,40.3228,40.3899,33952.0
2023-10-12 10:40:00,42.09,42.14,42.06,42.06,45110.0,40.3899,40.4379,40.3611,40.3611,45110.0
2023-10-12 10:45:00,42.05,42.08,41.92,41.93,62502.0,40.3515,40.3803,40.2268,40.2364,62502.0
2023-10-12 10:50:00,41.93,41.96,41.88,41.94,44339.0,40.2364,40.2652,40.1884,40.246,44339.0
2023-10-12 10:55:00,41.94,42.04,41.91,42.02,31658.0,40.246,40.342,40.2172,40.3228,31658.0
2023-10-12 11:00:00,42.02,42.13,42.02,42.05,63724.0,40.3228,40.4283,40.3228,40.3515,63724.0
2023-10-12 11:05:00,42.04,42.37,42.03,42.09,147267.0,40.342,40.6586,40.3324,40.3899,147267.0
2023-10-12 11:10:00,42.09,42.19,42.03,42.18,55529.0,40.3899,40.4859,40.3324,40.4763,55529.0
2023-10-12 11:15:00,42.18,42.2,42.11,42.11,54417.0,40.4763,40.4955,40.4091,40.4091,54417.0
2023-10-12 11:20:00,42.12,42.14,42.05,42.09,40640.0,40.4187,40.4379,40.3515,40.3899,40640.0
2023-10-12 11:25:00,42.09,42.1,42.02,42.04,36059.0,40.3899,40.3995,40.3228,40.342,36059.0
2023-10-12 11:30:00,42.04,42.11,42.04,42.11,46720.0,40.342,40.4091,40.342,40.4091,46720.0
2023-10-12 11:35:00,42.12,42.18,42.06,42.18,32978.0,40.4187,40.4763,40.3611,40.4763,32978.0
2023-10-12 11:40:00,42.17,42.18,42.07,42.08,65215.0,40.4667,40.4763,40.3707,40.3803,65215.0
2023-10-12 11:45:00,42.08,42.1,41.95,41.97,46358.0,40.3803,40.3995,40.2556,40.2748,46358.0
2023-10-12 11:50:00,41.97,42.02,41.94,42.0,57017.0,40.2748,40.3228,40.246,40.3036,57017.0
2023-10-12 11:55:00,42.0,42.03,41.91,42.03,39860.0,40.3036,40.3324,40.2172,40.3324,39860.0
2023-10-12 12:00:00,42.03,42.08,41.92,41.93,54753.0,40.3324,40.3803,40.2268,40.2364,54753.0
2023-10-12 12:05:00,41.92,42.01,41.91,42.01,23423.0,40.2268,40.3132,40.2172,40.3132,23423.0
2023-10-12 12:10:00,42.01,42.02,41.96,41.98,20898.0,40.3132,40.3228,40.2652,40.2844,20898.0
2023-10-12 12:15:00,41.98,42.04,41.97,42.04,60184.0,40.2844,40.342,40.2748,40.342,60184.0
2023-10-12 12:20:00,42.04,42.15,42.03,42.13,55068.0,40.342,40.4475,40.3324,40.4283,55068.0
2023-10-12 12:25:00,42.13,42.14,42.08,42.09,20732.0,40.4283,40.4379,40.3803,40.3899,20732.0
2023-10-12 12:30:00,42.09,42.12,42.06,42.09,19347.0,40.3899,40.4187,40.3611,40.3899,19347.0
2023-10-12 12:35:00,42.1,42.11,42.03,42.05,22370.0,40.3995,40.4091,40.3324,40.3515,22370.0
2023-10-12 12:40:00,42.05,42.08,42.04,42.06,19766.0,40.3515,40.3803,40.342,40.3611,19766.0
2023-10-12 12:45:00,42.06,42.07,42.0,42.01,28155.0,40.3611,40.3707,40.3036,40.3132,28155.0
2023-10-12 12:50:00,42.01,42.01,41.95,41.97,55251.0,40.3132,40.3132,40.2556,40.2748,55251.0
2023-10-12 12:55:00,41.97,41.98,41.77,41.81,154452.0,40.2748,40.2844,40.0829,40.1212,154452.0
2023-10-12 13:00:00,41.81,41.84,41.76,41.83,42996.0,40.1212,40.15,40.0733,40.1404,42996.0
2023-10-12 13:05:00,41.82,41.82,41.65,41.72,51485.0,40.1308,40.1308,39.9677,40.0349,51485.0
2023-10-12 13:10:00,41.72,41.8,41.71,41.77,33276.0,40.0349,40.1116,40.0253,40.0829,33276.0
2023-10-12 13:15:00,41.77,41.87,41.76,41.86,63048.0,40.0829,40.1788,40.0733,40.1692,63048.0
2023-10-12 13:20:00,41.87,41.89,41.8,41.8,32669.0,40.1788,40.198,40.1116,40.1116,32669.0
2023-10-12 13:25:00,41.81,41.82,41.65,41.66,60878.0,40.1212,40.1308,39.9677,39.9773,60878.0
2023-10-12 13:30:00,41.66,41.67,41.55,41.55,45236.0,39.9773,39.9869,39.8717,39.8717,45236.0
2023-10-12 13:35:00,41.55,41.62,41.55,41.56,55345.0,39.8717,39.9389,39.8717,39.8813,55345.0
2023-10-12 13:40:00,41.56,41.6,41.54,41.55,26329.0,39.8813,39.9197,39.8621,39.8717,26329.0
2023-10-12 13:45:00,41.55,41.63,41.52,41.55,26031.0,39.8717,39.9485,39.843,39.8717,26031.0
2023-10-12 13:50:00,41.55,41.56,41.47,41.48,36054.0,39.8717,39.8813,39.795,39.8046,36054.0
2023-10-12 13:55:00,41.47,41.5,41.42,41.44,54568.0,39.795,39.8238,39.747,39.7662,54568.0
2023-10-12 14:00:00,41.44,41.48,41.38,41.38,40716.0,39.7662,39.8046,39.7086,39.7086,40716.0
2023-10-12 14:05:00,41.38,41.43,41.34,41.35,47733.0,39.7086,39.7566,39.6702,39.6798,47733.0
2023-10-12 14:10:00,41.35,41.37,41.29,41.37,60918.0,39.6798,39.699,39.6222,39.699,60918.0
2023-10-12 14:15:00,41.37,41.39,41.3,41.33,40926.0,39.699,39.7182,39.6318,39.6606,40926.0
2023-10-12 14:20:00,41.33,41.45,41.33,41.45,41359.0,39.6606,39.7758,39.6606,39.7758,41359.0
2023-10-12 14:25:00,41.45,41.53,41.42,41.51,49770.0,39.7758,39.8525,39.747,39.8334,49770.0
2023-10-12 14:30:00,41.51,41.55,41.49,41.54,46027.0,39.8334,39.8717,39.8142,39.8621,46027.0
2023-10-12 14:35:00,41.55,41.57,41.52,41.57,50054.0,39.8717,39.8909,39.843,39.8909,50054.0
2023-10-12 14:40:00,41.57,41.69,41.55,41.68,30815.0,39.8909,40.0061,39.8717,39.9965,30815.0
2023-10-12 14:45:00,41.69,41.73,41.68,41.72,29408.0,40.0061,40.0445,39.9965,40.0349,29408.0
2023-10-12 14:50:00,41.71,41.71,41.64,41.68,30427.0,40.0253,40.0253,39.9581,39.9965,30427.0
2023-10-12 14:55:00,41.7,41.7,41.66,41.69,22677.0,40.0157,40.0157,39.9773,40.0061,22677.0
2023-10-12 15:00:00,41.69,41.71,41.66,41.71,34610.0,40.0061,40.0253,39.9773,40.0253,34610.0
2023-10-12 15:05:00,41.71,41.74,41.67,41.73,36387.0,40.0253,40.0541,39.9869,40.0445,36387.0
2023-10-12 15:10:00,41.72,41.85,41.72,41.85,27111.0,40.0349,40.1596,40.0349,40.1596,27111.0
2023-10-12 15:15:00,41.84,41.87,41.81,41.84,29369.0,40.15,40.1788,40.1212,40.15,29369.0
2023-10-12 15:20:00,41.84,41.85,41.75,41.75,45154.0,40.15,40.1596,40.0637,40.0637,45154.0
2023-10-12 15:25:00,41.76,41.82,41.73,41.82,33292.0,40.0733,40.1308,40.0445,40.1308,33292.0
2023-10-12 15:30:00,41.81,41.83,41.77,41.8,40383.0,40.1212,40.1404,40.0829,40.1116,40383.0
2023-10-12 15:35:00,41.8,41.84,41.8,41.82,39911.0,40.1116,40.15,40.1116,40.1308,39911.0
2023-10-12 15:40:00,41.82,41.83,41.78,41.8,41069.0,40.1308,40.1404,40.0925,40.1116,41069.0
2023-10-12 15:45:00,41.8,41.82,41.76,41.78,59909.0,40.1116,40.1308,40.0733,40.0925,59909.0
2023-10-12 15:50:00,41.78,41.83,41.72,41.75,84720.0,40.0925,40.1404,40.0349,40.0637,84720.0
2023-10-12 15:55:00,41.76,41.8,41.73,41.73,267171.0,40.0733,40.1116,40.0445,40.0445,267171.0
2023-10-13 09:30:00,42.5,43.2,42.43,43.11,732455.0,40.7834,41.4551,40.7162,41.3687,732455.0
2023-10-13 09:35:00,43.09,43.28,42.69,42.78,160849.0,41.3495,41.5319,40.9657,41.0521,160849.0
2023-10-13 09:40:00,42.79,42.79,42.48,42.48,61726.0,41.0617,41.0617,40.7642,40.7642,61726.0
2023-10-13 09:45:00,42.48,42.59,42.35,42.36,55585.0,40.7642,40.8697,40.6394,40.649,55585.0
2023-10-13 09:50:00,42.36,42.46,42.35,42.41,44809.0,40.649,40.745,40.6394,40.697,44809.0
2023-10-13 09:55:00,42.41,42.43,42.19,42.19,61684.0,40.697,40.7162,40.4859,40.4859,61684.0
2023-10-13 10:00:00,42.16,42.39,42.08,42.39,87075.0,40.4571,40.6778,40.3803,40.6778,87075.0
2023-10-13 10:05:00,42.39,42.42,42.25,42.33,48426.0,40.6778,40.7066,40.5435,40.6202,48426.0
2023-10-13 10:10:00,42.34,42.36,42.26,42.27,31717.0,40.6298,40.649,40.5531,40.5627,31717.0
2023-10-13 10:15:00,42.26,42.3,42.2,42.25,45750.0,40.5531,40.5914,40.4955,40.5435,45750.0
2023-10-13 10:20:00,42.25,42.47,42.25,42.45,75017.0,40.5435,40.7546,40.5435,40.7354,75017.0
2023-10-13 10:25:00,42.47,42.54,42.47,42.52,53319.0,40.7546,40.8218,40.7546,40.8026,53319.0
2023-10-13 10:30:00,42.52,42.56,42.47,42.51,75658.0,40.8026,40.8409,40.7546,40.793,75658.0
2023-10-13 10:35:00,42.52,42.53,42.33,42.33,39452.0,40.8026,40.8122,40.6202,40.6202,39452.0
2023-10-13 10:40:00,42.31,42.39,42.27,42.36,24481.0,40.601,40.6778,40.5627,40.649,24481.0
2023-10-13 10:45:00,42.36,42.45,42.31,42.45,51171.0,40.649,40.7354,40.601,40.7354,51171.0
2023-10-13 10:50:00,42.44,42.45,42.37,42.4,49161.0,40.7258,40.7354,40.6586,40.6874,49161.0
2023-10-13 10:55:00,42.43,42.48,42.41,42.45,33719.0,40.7162,40.7642,40.697,40.7354,33719.0
2023-10-13 11:00:00,42.46,42.49,42.28,42.28,51565.0,40.745,40.7738,40.5723,40.5723,51565.0
2023-10-13 11:05:00,42.27,42.31,42.15,42.3,60426.0,40.5627,40.601,40.4475,40.5914,60426.0
2023-10-13 11:10:00,42.32,42.36,42.26,42.34,42043.0,40.6106,40.649,40.5531,40.6298,42043.0
2023-10-13 11:15:00,42.34,42.47,42.33,42.42,37850.0,40.6298,40.7546,40.6202,40.7066,37850.0
2023-10-13 11:20:00,42.42,42.51,42.42,42.47,28337.0,40.7066,40.793,40.7066,40.7546,28337.0
2023-10-13 11:25:00,42.48,42.53,42.41,42.45,30429.0,40.7642,40.8122,40.697,40.7354,30429.0
2023-10-13 11:30:00,42.44,42.48,42.38,42.47,25435.0,40.7258,40.7642,40.6682,40.7546,25435.0
2023-10-13 11:35:00,42.47,42.57,42.47,42.57,30875.0,40.7546,40.8505,40.7546,40.8505,30875.0
2023-10-13 11:40:00,42.57,42.59,42.53,42.54,39073.0,40.8505,40.8697,40.8122,40.8218,39073.0
2023-10-13 11:45:00,42.54,42.58,42.47,42.48,48866.0,40.8218,40.8601,40.7546,40.7642,48866.0
2023-10-13 11:50:00,42.48,42.52,42.45,42.5,28619.0,40.7642,40.8026,40.7354,40.7834,28619.0
2023-10-13 11:55:00,42.5,42.51,42.41,42.46,30997.0,40.7834,40.793,40.697,40.745,30997.0
2023-10-13 12:00:00,42.45,42.53,42.45,42.53,26026.0,40.7354,40.8122,40.7354,40.8122,26026.0
2023-10-13 12:05:00,42.51,42.56,42.5,42.54,38217.0,40.793,40.8409,40.7834,40.8218,38217.0
2023-10-13 12:10:00,42.54,42.54,42.46,42.48,23368.0,40.8218,40.8218,40.745,40.7642,23368.0
2023-10-13 12:15:00,42.48,42.7,42.47,42.7,110086.0,40.7642,40.9753,40.7546,40.9753,110086.0
2023-10-13 12:20:00,42.7,42.77,42.66,42.75,210739.0,40.9753,41.0425,40.9369,41.0233,210739.0
2023-10-13 12:25:00,42.75,42.83,42.7,42.81,56439.0,41.0233,41.1,40.9753,41.0808,56439.0
2023-10-13 12:30:00,42.82,42.9,42.82,42.89,61625.0,41.0904,41.1672,41.0904,41.1576,61625.0
2023-10-13 12:35:00,42.89,42.89,42.82,42.85,23621.0,41.1576,41.1576,41.0904,41.1192,23621.0
2023-10-13 12:40:00,42.84,42.94,42.84,42.94,34961.0,41.1096,41.2056,41.1096,41.2056,34961.0
2023-10-13 12:45:00,42.94,42.95,42.86,42.88,47379.0,41.2056,41.2152,41.1288,41.148,47379.0
2023-10-13 12:50:00,42.87,42.9,42.77,42.83,68368.0,41.1384,41.1672,41.0425,41.1,68368.0
2023-10-13 12:55:00,42.82,42.85,42.79,42.79,34537.0,41.0904,41.1192,41.0617,41.0617,34537.0
2023-10-13 13:00:00,42.8,42.86,42.71,42.75,37033.0,41.0713,41.1288,40.9849,41.0233,37033.0
2023-10-13 13:05:00,42.74,42.75,42.67,42.69,29906.0,41.0137,41.0233,40.9465,40.9657,29906.0
2023-10-13 13:10:00,42.7,42.71,42.61,42.67,55055.0,40.9753,40.9849,40.8889,40.9465,55055.0
2023-10-13 13:15:00,42.68,42.69,42.61,42.61,24422.0,40.9561,40.9657,40.8889,40.8889,24422.0
2023-10-13 13:20:00,42.61,42.66,42.57,42.59,34205.0,40.8889,40.9369,40.8505,40.8697,34205.0
2023-10-13 13:25:00,42.6,42.6,42.49,42.51,27871.0,40.8793,40.8793,40.7738,40.793,27871.0
2023-10-13 13:30:00,42.5,42.56,42.48,42.54,25230.0,40.7834,40.8409,40.7642,40.8218,25230.0
2023-10-13 13:35:00,42.53,42.57,42.49,42.53,34798.0,40.8122,40.8505,40.7738,40.8122,34798.0
2023-10-13 13:40:00,42.54,42.71,42.52,42.65,54195.0,40.8218,40.9849,40.8026,40.9273,54195.0
2023-10-13 13:45:00,42.64,42.65,42.55,42.58,31578.0,40.9177,40.9273,40.8314,40.8601,31578.0
2023-10-13 13:50:00,42.57,42.63,42.57,42.62,25083.0,40.8505,40.9081,40.8505,40.8985,25083.0
2023-10-13 13:55:00,42.6,42.65,42.59,42.64,43600.0,40.8793,40.9273,40.8697,40.9177,43600.0
2023-10-13 14:00:00,42.65,42.72,42.61,42.68,43470.0,40.9273,40.9945,40.8889,40.9561,43470.0
2023-10-13 14:05:00,42.69,42.81,42.68,42.81,43001.0,40.9657,41.0808,40.9561,41.0808,43001.0
2023-10-13 14:10:00,42.81,42.81,42.75,42.79,63300.0,41.0808,41.0808,41.0233,41.0617,63300.0
2023-10-13 14:15:00,42.78,42.83,42.75,42.82,29699.0,41.0521,41.1,41.0233,41.0904,29699.0
2023-10-13 14:20:00,42.82,42.88,42.81,42.83,29234.0,41.0904,41.148,41.0808,41.1,29234.0
2023-10-13 14:25:00,42.83,42.85,42.8,42.84,27477.0,41.1,41.1192,41.0713,41.1096,27477.0
2023-10-13 14:30:00,42.83,42.91,42.83,42.88,38184.0,41.1,41.1768,41.1,41.148,38184.0
2023-10-13 14:35:00,42.88,42.88,42.78,42.8,44462.0,41.148,41.148,41.0521,41.0713,44462.0
2023-10-13 14:40:00,42.79,42.82,42.75,42.76,25237.0,41.0617,41.0904,41.0233,41.0329,25237.0
2023-10-13 14:45:00,42.76,42.76,42.7,42.73,30141.0,41.0329,41.0329,40.9753,41.0041,30141.0
2023-10-13 14:50:00,42.72,42.78,42.71,42.77,30307.0,40.9945,41.0521,40.9849,41.0425,30307.0
2023-10-13 14:55:00,42.78,42.85,42.76,42.85,45848.0,41.0521,41.1192,41.0329,41.1192,45848.0
2023-10-13 15:00:00,42.86,42.87,42.78,42.8,66002.0,41.1288,41.1384,41.0521,41.0713,66002.0
2023-10-13 15:05:00,42.78,42.79,42.7,42.72,47259.0,41.0521,41.0617,40.9753,40.9945,47259.0
2023-10-13 15:10:00,42.72,42.73,42.67,42.72,67824.0,40.9945,41.0041,40.9465,40.9945,67824.0
2023-10-13 15:15:00,42.71,42.71,42.61,42.62,76142.0,40.9849,40.9849,40.8889,40.8985,76142.0
2023-10-13 15:20:00,42.63,42.66,42.61,42.63,49035.0,40.9081,40.9369,40.8889,40.9081,49035.0
2023-10-13 15:25:00,42.64,42.65,42.54,42.57,75641.0,40.9177,40.9273,40.8218,40.8505,75641.0
2023-10-13 15:30:00,42.57,42.61,42.57,42.58,40683.0,40.8505,40.8889,40.8505,40.8601,40683.0
2023-10-13 15:35:00,42.57,42.61,42.45,42.48,103559.0,40.8505,40.8889,40.7354,40.7642,103559.0
2023-10-13 15:40:00,42.49,42.56,42.45,42.49,79700.0,40.7738,40.8409,40.7354,40.7738,79700.0
2023-10-13 15:45:00,42.49,42.57,42.47,42.55,105073.0,40.7738,40.8505,40.7546,40.8314,105073.0
2023-10-13 15:50:00,42.54,42.56,42.41,42.47,174371.0,40.8218,40.8409,40.697,40.7546,174371.0
2023-10-13 15:55:00,42.47,42.47,42.38,42.43,307813.0,40.7546,40.7546,40.6682,40.7162,307813.0
2023-10-16 09:30:00,42.87,42.88,42.58,42.74,199465.0,41.1384,41.148,40.8601,41.0137,199465.0
2023-10-16 09:35:00,42.74,42.74,42.44,42.58,74964.0,41.0137,41.0137,40.7258,40.8601,74964.0
2023-10-16 09:40:00,42.58,42.64,42.4,42.47,81433.0,40.8601,40.9177,40.6874,40.7546,81433.0
2023-10-16 09:45:00,42.46,42.71,42.46,42.71,75306.0,40.745,40.9849,40.745,40.9849,75306.0
2023-10-16 09:50:00,42.71,42.75,42.66,42.71,46807.0,40.9849,41.0233,40.9369,40.9849,46807.0
2023-10-16 09:55:00,42.71,42.72,42.19,42.21,144175.0,40.9849,40.9945,40.4859,40.5051,144175.0
2023-10-16 10:00:00,42.21,42.27,42.12,42.16,95502.0,40.5051,40.5627,40.4187,40.4571,95502.0
2023-10-16 10:05:00,42.16,42.16,41.99,42.08,155581.0,40.4571,40.4571,40.294,40.3803,155581.0
2023-10-16 10:10:00,42.08,42.27,42.03,42.24,84091.0,40.3803,40.5627,40.3324,40.5339,84091.0
2023-10-16 10:15:00,42.25,42.33,42.2,42.26,49513.0,40.5435,40.6202,40.4955,40.5531,49513.0
2023-10-16 10:20:00,42.27,42.32,42.02,42.1,77861.0,40.5627,40.6106,40.3228,40.3995,77861.0
2023-10-16 10:25:00,42.11,42.24,42.05,42.23,58765.0,40.4091,40.5339,40.3515,40.5243,58765.0
2023-10-16 10:30:00,42.26,42.33,42.21,42.24,62236.0,40.5531,40.6202,40.5051,40.5339,62236.0
2023-10-16 10:35:00,42.24,42.31,42.19,42.3,38628.0,40.5339,40.601,40.4859,40.5914,38628.0
2023-10-16 10:40:00,42.32,42.43,42.3,42.43,60500.0,40.6106,40.7162,40.5914,40.7162,60500.0
2023-10-16 10:45:00,42.43,42.5,42.34,42.48,43997.0,40.7162,40.7834,40.6298,40.7642,43997.0
2023-10-16 10:50:00,42.48,42.49,42.43,42.45,44225.0,40.7642,40.7738,40.7162,40.7354,44225.0
2023-10-16 10:55:00,42.45,42.54,42.44,42.53,82332.0,40.7354,40.8218,40.7258,40.8122,82332.0
2023-10-16 11:00:00,42.54,42.6,42.46,42.47,75573.0,40.8218,40.8793,40.745,40.7546,75573.0
2023-10-16 11:05:00,42.48,42.54,42.45,42.47,48026.0,40.7642,40.8218,40.7354,40.7546,48026.0
2023-10-16 11:10:00,42.46,42.49,42.41,42.47,39187.0,40.745,40.7738,40.697,40.7546,39187.0
2023-10-16 11:15:00,42.48,42.68,42.47,42.67,45731.0,40.7642,40.9561,40.7546,40.9465,45731.0
2023-10-16 11:20:00,42.66,42.79,42.66,42.77,82872.0,40.9369,41.0617,40.9369,41.0425,82872.0
2023-10-16 11:25:00,42.77,42.8,42.65,42.67,66724.0,41.0425,41.0713,40.9273,40.9465,66724.0
2023-10-16 11:30:00,42.67,42.67,42.51,42.52,72667.0,40.9465,40.9465,40.793,40.8026,72667.0
2023-10-16 11:35:00,42.52,42.62,42.45,42.57,57832.0,40.8026,40.8985,40.7354,40.8505,57832.0
2023-10-16 11:40:00,42.56,42.69,42.54,42.69,53684.0,40.8409,40.9657,40.8218,40.9657,53684.0
2023-10-16 11:45:00,42.69,42.71,42.53,42.54,38731.0,40.9657,40.9849,40.8122,40.8218,38731.0
2023-10-16 11:50:00,42.54,42.63,42.52,42.61,53657.0,40.8218,40.9081,40.8026,40.8889,53657.0
2023-10-16 11:55:00,42.62,42.63,42.57,42.61,30740.0,40.8985,40.9081,40.8505,40.8889,30740.0
2023-10-16 12:00:00,42.62,42.68,42.61,42.64,33769.0,40.8985,40.9561,40.8889,40.9177,33769.0
2023-10-16 12:05:00,42.63,42.67,42.59,42.66,49212.0,40.9081,40.9465,40.8697,40.9369,49212.0
2023-10-16 12:10:00,42.66,42.67,42.6,42.63,31935.0,40.9369,40.9465,40.8793,40.9081,31935.0
2023-10-16 12:15:00,42.63,42.69,42.61,42.66,33102.0,40.9081,40.9657,40.8889,40.9369,33102.0
2023-10-16 12:20:00,42.66,42.68,42.62,42.64,37708.0,40.9369,40.9561,40.8985,40.9177,37708.0
2023-10-16 12:25:00,42.64,42.65,42.58,42.6,34043.0,40.9177,40.9273,40.8601,40.8793,34043.0
2023-10-16 12:30:00,42.59,42.59,42.48,42.48,35548.0,40.8697,40.8697,40.7642,40.7642,35548.0
2023-10-16 12:35:00,42.48,42.56,42.46,42.55,24730.0,40.7642,40.8409,40.745,40.8314,24730.0
2023-10-16 12:40:00,42.55,42.64,42.53,42.63,27028.0,40.8314,40.9177,40.8122,40.9081,27028.0
2023-10-16 12:45:00,42.63,42.63,42.6,42.6,12399.0,40.9081,40.9081,40.8793,40.8793,12399.0
2023-10-16 12:50:00,42.6,42.63,42.56,42.62,44099.0,40.8793,40.9081,40.8409,40.8985,44099.0
2023-10-16 12:55:00,42.62,42.62,42.54,42.56,39221.0,40.8985,40.8985,40.8218,40.8409,39221.0
2023-10-16 13:00:00,42.56,42.65,42.54,42.65,23316.0,40.8409,40.9273,40.8218,40.9273,23316.0
2023-10-16 13:05:00,42.64,42.66,42.6,42.62,19697.0,40.9177,40.9369,40.8793,40.8985,19697.0
2023-10-16 13:10:00,42.61,42.68,42.6,42.67,18161.0,40.8889,40.9561,40.8793,40.9465,18161.0
2023-10-16 13:15:00,42.66,42.66,42.59,42.59,20511.0,40.9369,40.9369,40.8697,40.8697,20511.0
2023-10-16 13:20:00,42.59,42.59,42.48,42.49,53758.0,40.8697,40.8697,40.7642,40.7738,53758.0
2023-10-16 13:25:00,42.49,42.62,42.42,42.57,67090.0,40.7738,40.8985,40.7066,40.8505,67090.0
2023-10-16 13:30:00,42.58,42.58,42.54,42.55,29008.0,40.8601,40.8601,40.8218,40.8314,29008.0
2023-10-16 13:35:00,42.55,42.6,42.55,42.59,37604.0,40.8314,40.8793,40.8314,40.8697,37604.0
2023-10-16 13:40:00,42.6,42.64,42.59,42.63,29962.0,40.8793,40.9177,40.8697,40.9081,29962.0
2023-10-16 13:45:00,42.63,42.65,42.61,42.62,30829.0,40.9081,40.9273,40.8889,40.8985,30829.0
2023-10-16 13:50:00,42.62,42.63,42.56,42.58,24087.0,40.8985,40.9081,40.8409,40.8601,24087.0
2023-10-16 13:55:00,42.58,42.59,42.52,42.52,34160.0,40.8601,40.8697,40.8026,40.8026,34160.0
2023-10-16 14:00:00,42.52,42.53,42.48,42.52,45767.0,40.8026,40.8122,40.7642,40.8026,45767.0
2023-10-16 14:05:00,42.53,42.55,42.48,42.48,26077.0,40.8122,40.8314,40.7642,40.7642,26077.0
2023-10-16 14:10:00,42.48,42.56,42.47,42.51,49666.0,40.7642,40.8409,40.7546,40.793,49666.0
2023-10-16 14:15:00,42.51,42.57,42.51,42.53,32242.0,40.793,40.8505,40.793,40.8122,32242.0
2023-10-16 14:20:00,42.54,42.54,42.41,42.42,49404.0,40.8218,40.8218,40.697,40.7066,49404.0
2023-10-16 14:25:00,42.43,42.43,42.33,42.35,46852.0,40.7162,40.7162,40.6202,40.6394,46852.0
2023-10-16 14:30:00,42.34,42.45,42.33,42.43,66420.0,40.6298,40.7354,40.6202,40.7162,66420.0
2023-10-16 14:35:00,42.43,42.44,42.39,42.41,21931.0,40.7162,40.7258,40.6778,40.697,21931.0
2023-10-16 14:40:00,42.41,42.45,42.4,42.45,31518.0,40.697,40.7354,40.6874,40.7354,31518.0
2023-10-16 14:45:00,42.45,42.49,42.44,42.48,27729.0,40.7354,40.7738,40.7258,40.7642,27729.0
2023-10-16 14:50:00,42.48,42.51,42.47,42.5,21124.0,40.7642,40.793,40.7546,40.7834,21124.0
2023-10-16 14:55:00,42.51,42.52,42.47,42.48,35271.0,40.793,40.8026,40.7546,40.7642,35271.0
2023-10-16 15:00:00,42.48,42.48,42.4,42.44,29129.0,40.7642,40.7642,40.6874,40.7258,29129.0
2023-10-16 15:05:00,42.44,42.49,42.43,42.49,22775.0,40.7258,40.7738,40.7162,40.7738,22775.0
2023-10-16 15:10:00,42.48,42.52,42.47,42.5,23009.0,40.7642,40.8026,40.7546,40.7834,23009.0
2023-10-16 15:15:00,42.49,42.52,42.47,42.51,54276.0,40.7738,40.8026,40.7546,40.793,54276.0
2023-10-16 15:20:00,42.51,42.52,42.43,42.44,61515.0,40.793,40.8026,40.7162,40.7258,61515.0
2023-10-16 15:25:00,42.43,42.49,42.43,42.49,48143.0,40.7162,40.7738,40.7162,40.7738,48143.0
2023-10-16 15:30:00,42.48,42.49,42.4,42.41,73281.0,40.7642,40.7738,40.6874,40.697,73281.0
2023-10-16 15:35:00,42.41,42.42,42.34,42.34,46226.0,40.697,40.7066,40.6298,40.6298,46226.0
2023-10-16 15:40:00,42.35,42.43,42.35,42.43,59565.0,40.6394,40.7162,40.6394,40.7162,59565.0
2023-10-16 15:45:00,42.43,42.45,42.4,42.45,86439.0,40.7162,40.7354,40.6874,40.7354,86439.0
2023-10-16 15:50:00,42.44,42.44,42.38,42.44,133869.0,40.7258,40.7258,40.6682,40.7258,133869.0
2023-10-16 15:55:00,42.44,42.45,42.31,42.34,473669.0,40.7258,40.7354,40.601,40.6298,473669.0
2023-10-17 09:30:00,42.28,42.77,42.21,42.65,212020.0,40.5723,41.0425,40.5051,40.9273,212020.0
2023-10-17 09:35:00,42.63,42.78,42.53,42.77,69429.0,40.9081,41.0521,40.8122,41.0425,69429.0
2023-10-17 09:40:00,42.77,42.84,42.63,42.76,71129.0,41.0425,41.1096,40.9081,41.0329,71129.0
2023-10-17 09:45:00,42.76,42.95,42.73,42.77,120562.0,41.0329,41.2152,41.0041,41.0425,120562.0
2023-10-17 09:50:00,42.8,43.09,42.79,43.04,121212.0,41.0713,41.3495,41.0617,41.3016,121212.0
2023-10-17 09:55:00,43.05,43.1,42.97,43.08,87520.0,41.3112,41.3591,41.2344,41.3399,87520.0
2023-10-17 10:00:00,43.08,43.21,42.99,43.1,94369.0,41.3399,41.4647,41.2536,41.3591,94369.0
2023-10-17 10:05:00,43.13,43.22,43.08,43.16,117159.0,41.3879,41.4743,41.3399,41.4167,117159.0
2023-10-17 10:10:00,43.17,43.27,43.17,43.26,81292.0,41.4263,41.5223,41.4263,41.5127,81292.0
2023-10-17 10:15:00,43.27,43.28,43.15,43.25,92498.0,41.5223,41.5319,41.4071,41.5031,92498.0
2023-10-17 10:20:00,43.25,43.29,43.14,43.15,63402.0,41.5031,41.5415,41.3975,41.4071,63402.0
2023-10-17 10:25:00,43.15,43.31,43.15,43.29,70046.0,41.4071,41.5607,41.4071,41.5415,70046.0
2023-10-17 10:30:00,43.29,43.31,43.22,43.26,42558.0,41.5415,41.5607,41.4743,41.5127,42558.0
2023-10-17 10:35:00,43.25,43.35,43.21,43.34,55782.0,41.5031,41.599,41.4647,41.5894,55782.0
2023-10-17 10:40:00,43.34,43.34,43.26,43.31,64414.0,41.5894,41.5894,41.5127,41.5607,64414.0
2023-10-17 10:45:00,43.32,43.41,43.29,43.35,102266.0,41.5702,41.6566,41.5415,41.599,102266.0
2023-10-17 10:50:00,43.36,43.43,43.33,43.41,48092.0,41.6086,41.6758,41.5798,41.6566,48092.0
2023-10-17 10:55:00,43.4,43.43,43.34,43.35,54784.0,41.647,41.6758,41.5894,41.599,54784.0
2023-10-17 11:00:00,43.34,43.39,43.28,43.39,46419.0,41.5894,41.6374,41.5319,41.6374,46419.0
2023-10-17 11:05:00,43.39,43.43,43.34,43.36,43977.0,41.6374,41.6758,41.5894,41.6086,43977.0
2023-10-17 11:10:00,43.36,43.38,43.31,43.33,41593.0,41.6086,41.6278,41.5607,41.5798,41593.0
2023-10-17 11:15:00,43.33,43.38,43.33,43.37,55367.0,41.5798,41.6278,41.5798,41.6182,55367.0
2023-10-17 11:20:00,43.37,43.41,43.29,43.31,51225.0,41.6182,41.6566,41.5415,41.5607,51225.0
2023-10-17 11:25:00,43.3,43.3,43.23,43.27,33916.0,41.5511,41.5511,41.4839,41.5223,33916.0
2023-10-17 11:30:00,43.27,43.27,43.09,43.13,63353.0,41.5223,41.5223,41.3495,41.3879,63353.0
2023-10-17 11:35:00,43.12,43.15,42.95,43.11,91148.0,41.3783,41.4071,41.2152,41.3687,91148.0
2023-10-17 11:40:00,43.12,43.13,42.99,43.02,98172.0,41.3783,41.3879,41.2536,41.2824,98172.0
2023-10-17 11:45:00,43.02,43.05,42.95,42.96,61358.0,41.2824,41.3112,41.2152,41.2248,61358.0
2023-10-17 11:50:00,42.97,43.02,42.93,42.95,74596.0,41.2344,41.2824,41.196,41.2152,74596.0
2023-10-17 11:55:00,42.95,42.95,42.8,42.91,103532.0,41.2152,41.2152,41.0713,41.1768,103532.0
2023-10-17 12:00:00,42.91,43.0,42.89,42.94,47488.0,41.1768,41.2632,41.1576,41.2056,47488.0
2023-10-17 12:05:00,42.93,42.93,42.87,42.91,30409.0,41.196,41.196,41.1384,41.1768,30409.0
2023-10-17 12:10:00,42.91,42.96,42.89,42.96,26954.0,41.1768,41.2248,41.1576,41.2248,26954.0
2023-10-17 12:15:00,42.96,42.98,42.93,42.96,23784.0,41.2248,41.244,41.196,41.2248,23784.0
2023-10-17 12:20:00,42.95,43.07,42.93,43.05,28762.0,41.2152,41.3303,41.196,41.3112,28762.0
2023-10-17 12:25:00,43.06,43.1,43.03,43.05,37854.0,41.3208,41.3591,41.292,41.3112,37854.0
2023-10-17 12:30:00,43.06,43.07,42.97,42.97,25632.0,41.3208,41.3303,41.2344,41.2344,25632.0
2023-10-17 12:35:00,42.96,43.03,42.95,43.01,28215.0,41.2248,41.292,41.2152,41.2728,28215.0
2023-10-17 12:40:00,43.0,43.05,43.0,43.04,34899.0,41.2632,41.3112,41.2632,41.3016,34899.0
2023-10-17 12:45:00,43.03,43.04,42.93,43.03,30507.0,41.292,41.3016,41.196,41.292,30507.0
2023-10-17 12:50:00,43.03,43.04,42.97,43.0,18953.0,41.292,41.3016,41.2344,41.2632,18953.0
2023-10-17 12:55:00,43.0,43.0,42.89,42.94,46434.0,41.2632,41.2632,41.1576,41.2056,46434.0
2023-10-17 13:00:00,42.94,42.97,42.94,42.95,20444.0,41.2056,41.2344,41.2056,41.2152,20444.0
2023-10-17 13:05:00,42.94,43.03,42.94,43.02,21453.0,41.2056,41.292,41.2056,41.2824,21453.0
2023-10-17 13:10:00,43.02,43.06,43.02,43.05,25101.0,41.2824,41.3208,41.2824,41.3112,25101.0
2023-10-17 13:15:00,43.04,43.04,42.99,43.02,25524.0,41.3016,41.3016,41.2536,41.2824,25524.0
2023-10-17 13:20:00,43.01,43.03,42.99,43.01,20982.0,41.2728,41.292,41.2536,41.2728,20982.0
2023-10-17 13:25:00,43.01,43.02,42.95,42.97,19070.0,41.2728,41.2824,41.2152,41.2344,19070.0
2023-10-17 13:30:00,42.97,42.98,42.89,42.96,42767.0,41.2344,41.244,41.1576,41.2248,42767.0
2023-10-17 13:35:00,42.96,42.97,42.92,42.95,27642.0,41.2248,41.2344,41.1864,41.2152,27642.0
2023-10-17 13:40:00,42.95,42.97,42.91,42.94,36379.0,41.2152,41.2344,41.1768,41.2056,36379.0
2023-10-17 13:45:00,42.93,42.97,42.91,42.97,26382.0,41.196,41.2344,41.1768,41.2344,26382.0
2023-10-17 13:50:00,42.96,43.02,42.92,42.93,45444.0,41.2248,41.2824,41.1864,41.196,45444.0
2023-10-17 13:55:00,42.92,42.95,42.89,42.92,28324.0,41.1864,41.2152,41.1576,41.1864,28324.0
2023-10-17 14:00:00,42.92,42.97,42.9,42.95,27344.0,41.1864,41.2344,41.1672,41.2152,27344.0
2023-10-17 14:05:00,42.96,42.96,42.86,42.88,28548.0,41.2248,41.2248,41.1288,41.148,28548.0
2023-10-17 14:10:00,42.89,42.96,42.87,42.95,31040.0,41.1576,41.2248,41.1384,41.2152,31040.0
2023-10-17 14:15:00,42.96,42.98,42.88,42.89,46266.0,41.2248,41.244,41.148,41.1576,46266.0
2023-10-17 14:20:00,42.9,43.0,42.9,42.99,19752.0,41.1672,41.2632,41.1672,41.2536,19752.0
2023-10-17 14:25:00,43.0,43.1,42.98,43.09,49385.0,41.2632,41.3591,41.244,41.3495,49385.0
2023-10-17 14:30:00,43.09,43.11,43.05,43.07,29981.0,41.3495,41.3687,41.3112,41.3303,29981.0
2023-10-17 14:35:00,43.06,43.07,43.03,43.04,25875.0,41.3208,41.3303,41.292,41.3016,25875.0
2023-10-17 14:40:00,43.04,43.05,42.96,43.01,53633.0,41.3016,41.3112,41.2248,41.2728,53633.0
2023-10-17 14:45:00,43.01,43.01,42.92,42.97,50526.0,41.2728,41.2728,41.1864,41.2344,50526.0
2023-10-17 14:50:00,42.97,43.03,42.95,42.97,32333.0,41.2344,41.292,41.2152,41.2344,32333.0
2023-10-17 14:55:00,42.97,43.01,42.87,42.92,50406.0,41.2344,41.2728,41.1384,41.1864,50406.0
2023-10-17 15:00:00,42.91,42.95,42.86,42.9,59942.0,41.1768,41.2152,41.1288,41.1672,59942.0
2023-10-17 15:05:00,42.9,42.98,42.89,42.97,43083.0,41.1672,41.244,41.1576,41.2344,43083.0
2023-10-17 15:10:00,42.97,43.01,42.96,42.98,40161.0,41.2344,41.2728,41.2248,41.244,40161.0
2023-10-17 15:15:00,42.98,43.03,42.96,42.98,36583.0,41.244,41.292,41.2248,41.244,36583.0
2023-10-17 15:20:00,42.98,43.03,42.98,43.02,46665.0,41.244,41.292,41.244,41.2824,46665.0
2023-10-17 15:25:00,43.02,43.13,43.01,43.13,73430.0,41.2824,41.3879,41.2728,41.3879,73430.0
2023-10-17 15:30:00,43.13,43.16,43.08,43.15,80583.0,41.3879,41.4167,41.3399,41.4071,80583.0
2023-10-17 15:35:00,43.14,43.15,43.09,43.12,47068.0,41.3975,41.4071,41.3495,41.3783,47068.0
2023-10-17 15:40:00,43.12,43.2,43.11,43.16,79491.0,41.3783,41.4551,41.3687,41.4167,79491.0
2023-10-17 15:45:00,43.16,43.18,43.11,43.11,88597.0,41.4167,41.4359,41.3687,41.3687,88597.0
2023-10-17 15:50:00,43.11,43.12,43.03,43.06,171014.0,41.3687,41.3783,41.292,41.3208,171014.0
2023-10-17 15:55:00,43.07,43.08,43.01,43.05,353855.0,41.3303,41.3399,41.2728,41.3112,353855.0
2023-10-18 09:30:00,43.36,43.55,43.23,43.28,238104.0,41.6086,41.791,41.4839,41.5319,238104.0
2023-10-18 09:35:00,43.27,43.52,43.27,43.52,87035.0,41.5223,41.7622,41.5223,41.7622,87035.0
2023-10-18 09:40:00,43.52,43.68,43.4,43.55,103912.0,41.7622,41.9157,41.647,41.791,103912.0
2023-10-18 09:45:00,43.58,43.58,43.38,43.47,61352.0,41.8197,41.8197,41.6278,41.7142,61352.0
2023-10-18 09:50:00,43.47,43.62,43.42,43.52,148967.0,41.7142,41.8581,41.6662,41.7622,148967.0
2023-10-18 09:55:00,43.54,43.61,43.37,43.48,187093.0,41.7814,41.8485,41.6182,41.7238,187093.0
2023-10-18 10:00:00,43.47,43.71,43.46,43.7,90845.0,41.7142,41.9445,41.7046,41.9349,90845.0
2023-10-18 10:05:00,43.69,43.85,43.69,43.8,129912.0,41.9253,42.0788,41.9253,42.0309,129912.0
2023-10-18 10:10:00,43.8,43.8,43.63,43.68,67379.0,42.0309,42.0309,41.8677,41.9157,67379.0
2023-10-18 10:15:00,43.68,43.71,43.6,43.68,50245.0,41.9157,41.9445,41.8389,41.9157,50245.0
2023-10-18 10:20:00,43.69,43.69,43.51,43.61,72733.0,41.9253,41.9253,41.7526,41.8485,72733.0
2023-10-18 10:25:00,43.61,43.61,43.53,43.55,41997.0,41.8485,41.8485,41.7718,41.791,41997.0
2023-10-18 10:30:00,43.55,43.69,43.52,43.55,108980.0,41.791,41.9253,41.7622,41.791,108980.0
2023-10-18 10:35:00,43.54,43.56,43.47,43.48,74429.0,41.7814,41.8006,41.7142,41.7238,74429.0
2023-10-18 10:40:00,43.47,43.49,43.36,43.41,132925.0,41.7142,41.7334,41.6086,41.6566,132925.0
2023-10-18 10:45:00,43.41,43.45,43.32,43.34,116203.0,41.6566,41.695,41.5702,41.5894,116203.0
2023-10-18 10:50:00,43.34,43.4,43.3,43.36,107872.0,41.5894,41.647,41.5511,41.6086,107872.0
2023-10-18 10:55:00,43.34,43.4,43.31,43.34,88647.0,41.5894,41.647,41.5607,41.5894,88647.0
2023-10-18 11:00:00,43.34,43.38,43.3,43.34,86143.0,41.5894,41.6278,41.5511,41.5894,86143.0
2023-10-18 11:05:00,43.33,43.36,43.23,43.23,69773.0,41.5798,41.6086,41.4839,41.4839,69773.0
2023-10-18 11:10:00,43.22,43.23,43.15,43.18,82860.0,41.4743,41.4839,41.4071,41.4359,82860.0
2023-10-18 11:15:00,43.19,43.3,43.19,43.23,141983.0,41.4455,41.5511,41.4455,41.4839,141983.0
2023-10-18 11:20:00,43.23,43.38,43.22,43.34,88628.0,41.4839,41.6278,41.4743,41.5894,88628.0
2023-10-18 11:25:00,43.35,43.4,43.29,43.36,84193.0,41.599,41.647,41.5415,41.6086,84193.0
2023-10-18 11:30:00,43.36,43.41,43.31,43.38,149391.0,41.6086,41.6566,41.5607,41.6278,149391.0
2023-10-18 11:35:00,43.38,43.42,43.31,43.31,114775.0,41.6278,41.6662,41.5607,41.5607,114775.0
2023-10-18 11:40:00,43.31,43.36,43.29,43.35,53913.0,41.5607,41.6086,41.5415,41.599,53913.0
2023-10-18 11:45:00,43.36,43.4,43.19,43.25,135767.0,41.6086,41.647,41.4455,41.5031,135767.0
2023-10-18 11:50:00,43.25,43.25,43.14,43.14,75549.0,41.5031,41.5031,41.3975,41.3975,75549.0
2023-10-18 11:55:00,43.13,43.2,43.11,43.13,89455.0,41.3879,41.4551,41.3687,41.3879,89455.0
2023-10-18 12:00:00,43.12,43.16,43.07,43.09,91667.0,41.3783,41.4167,41.3303,41.3495,91667.0
2023-10-18 12:05:00,43.1,43.11,42.92,42.98,139086.0,41.3591,41.3687,41.1864,41.244,139086.0
2023-10-18 12:10:00,42.99,43.03,42.93,42.95,56678.0,41.2536,41.292,41.196,41.2152,56678.0
2023-10-18 12:15:00,42.95,43.07,42.95,43.03,55631.0,41.2152,41.3303,41.2152,41.292,55631.0
2023-10-18 12:20:00,43.02,43.02,42.91,43.01,33702.0,41.2824,41.2824,41.1768,41.2728,33702.0
2023-10-18 12:25:00,43.02,43.06,43.01,43.05,32286.0,41.2824,41.3208,41.2728,41.3112,32286.0
2023-10-18 12:30:00,43.05,43.08,43.04,43.05,51939.0,41.3112,41.3399,41.3016,41.3112,51939.0
2023-10-18 12:35:00,43.04,43.08,43.01,43.03,58867.0,41.3016,41.3399,41.2728,41.292,58867.0
2023-10-18 12:40:00,43.03,43.1,43.03,43.08,139980.0,41.292,41.3591,41.292,41.3399,139980.0
2023-10-18 12:45:00,43.07,43.14,43.03,43.07,92288.0,41.3303,41.3975,41.292,41.3303,92288.0
2023-10-18 12:50:00,43.07,43.11,43.05,43.09,47537.0,41.3303,41.3687,41.3112,41.3495,47537.0
2023-10-18 12:55:00,43.09,43.11,43.05,43.07,22905.0,41.3495,41.3687,41.3112,41.3303,22905.0
2023-10-18 13:00:00,43.07,43.13,43.04,43.09,135021.0,41.3303,41.3879,41.3016,41.3495,135021.0
2023-10-18 13:05:00,43.09,43.15,43.07,43.13,101845.0,41.3495,41.4071,41.3303,41.3879,101845.0
2023-10-18 13:10:00,43.12,43.16,43.09,43.12,99733.0,41.3783,41.4167,41.3495,41.3783,99733.0
2023-10-18 13:15:00,43.13,43.22,43.12,43.17,41719.0,41.3879,41.4743,41.3783,41.4263,41719.0
2023-10-18 13:20:00,43.17,43.19,43.13,43.18,29083.0,41.4263,41.4455,41.3879,41.4359,29083.0
2023-10-18 13:25:00,43.19,43.23,43.14,43.2,39839.0,41.4455,41.4839,41.3975,41.4551,39839.0
2023-10-18 13:30:00,43.19,43.19,43.14,43.14,20561.0,41.4455,41.4455,41.3975,41.3975,20561.0
2023-10-18 13:35:00,43.13,43.15,43.07,43.12,28820.0,41.3879,41.4071,41.3303,41.3783,28820.0
2023-10-18 13:40:00,43.12,43.14,43.05,43.05,30672.0,41.3783,41.3975,41.3112,41.3112,30672.0
2023-10-18 13:45:00,43.05,43.07,42.93,42.96,109548.0,41.3112,41.3303,41.196,41.2248,109548.0
2023-10-18 13:50:00,42.95,43.01,42.95,42.98,27488.0,41.2152,41.2728,41.2152,41.244,27488.0
2023-10-18 13:55:00,42.98,43.06,42.96,43.05,31344.0,41.244,41.3208,41.2248,41.3112,31344.0
2023-10-18 14:00:00,43.06,43.1,43.03,43.09,29213.0,41.3208,41.3591,41.292,41.3495,29213.0
2023-10-18 14:05:00,43.09,43.12,43.02,43.08,74186.0,41.3495,41.3783,41.2824,41.3399,74186.0
2023-10-18 14:10:00,43.08,43.11,43.05,43.11,45839.0,41.3399,41.3687,41.3112,41.3687,45839.0
2023-10-18 14:15:00,43.11,43.13,43.01,43.04,56966.0,41.3687,41.3879,41.2728,41.3016,56966.0
2023-10-18 14:20:00,43.03,43.07,43.02,43.06,40513.0,41.292,41.3303,41.2824,41.3208,40513.0
2023-10-18 14:25:00,43.07,43.07,42.98,43.05,33718.0,41.3303,41.3303,41.244,41.3112,33718.0
2023-10-18 14:30:00,43.05,43.12,43.05,43.07,37843.0,41.3112,41.3783,41.3112,41.3303,37843.0
2023-10-18 14:35:00,43.06,43.06,42.99,43.0,28734.0,41.3208,41.3208,41.2536,41.2632,28734.0
2023-10-18 14:40:00,42.99,43.01,42.93,43.0,32728.0,41.2536,41.2728,41.196,41.2632,32728.0
2023-10-18 14:45:00,42.99,43.01,42.97,43.0,28048.0,41.2536,41.2728,41.2344,41.2632,28048.0
2023-10-18 14:50:00,43.0,43.03,42.92,42.94,41848.0,41.2632,41.292,41.1864,41.2056,41848.0
2023-10-18 14:55:00,42.94,42.99,42.93,42.97,31750.0,41.2056,41.2536,41.196,41.2344,31750.0
2023-10-18 15:00:00,42.97,42.97,42.8,42.88,67944.0,41.2344,41.2344,41.0713,41.148,67944.0
2023-10-18 15:05:00,42.88,42.9,42.85,42.88,42833.0,41.148,41.1672,41.1192,41.148,42833.0
2023-10-18 15:10:00,42.88,42.92,42.86,42.89,55064.0,41.148,41.1864,41.1288,41.1576,55064.0
2023-10-18 15:15:00,42.89,42.92,42.87,42.91,50684.0,41.1576,41.1864,41.1384,41.1768,50684.0
2023-10-18 15:20:00,42.91,43.01,42.9,43.01,54016.0,41.1768,41.2728,41.1672,41.2728,54016.0
2023-10-18 15:25:00,43.0,43.01,42.87,42.94,73440.0,41.2632,41.2728,41.1384,41.2056,73440.0
2023-10-18 15:30:00,42.94,42.98,42.9,42.94,42129.0,41.2056,41.244,41.1672,41.2056,42129.0
2023-10-18 15:35:00,42.94,42.94,42.84,42.93,65143.0,41.2056,41.2056,41.1096,41.196,65143.0
2023-10-18 15:40:00,42.92,43.01,42.91,42.98,98805.0,41.1864,41.2728,41.1768,41.244,98805.0
2023-10-18 15:45:00,42.98,43.1,42.91,43.08,169265.0,41.244,41.3591,41.1768,41.3399,169265.0
2023-10-18 15:50:00,43.08,43.16,43.07,43.12,214478.0,41.3399,41.4167,41.3303,41.3783,214478.0
2023-10-18 15:55:00,43.11,43.14,43.09,43.13,417430.0,41.3687,41.3975,41.3495,41.3879,417430.0
2023-10-19 09:30:00,42.7,42.71,42.37,42.55,153140.0,40.9753,40.9849,40.6586,40.8314,153140.0
2023-10-19 09:35:00,42.54,42.65,42.31,42.62,104857.0,40.8218,40.9273,40.601,40.8985,104857.0
2023-10-19 09:40:00,42.63,42.69,42.59,42.66,168760.0,40.9081,40.9657,40.8697,40.9369,168760.0
2023-10-19 09:45:00,42.65,42.71,42.59,42.65,179000.0,40.9273,40.9849,40.8697,40.9273,179000.0
2023-10-19 09:50:00,42.64,42.73,42.55,42.59,119604.0,40.9177,41.0041,40.8314,40.8697,119604.0
2023-10-19 09:55:00,42.59,42.67,42.55,42.59,80329.0,40.8697,40.9465,40.8314,40.8697,80329.0
2023-10-19 10:00:00,42.58,42.68,42.57,42.68,74483.0,40.8601,40.9561,40.8505,40.9561,74483.0
2023-10-19 10:05:00,42.68,42.68,42.59,42.66,96936.0,40.9561,40.9561,40.8697,40.9369,96936.0
2023-10-19 10:10:00,42.67,42.7,42.56,42.7,74594.0,40.9465,40.9753,40.8409,40.9753,74594.0
2023-10-19 10:15:00,42.69,42.96,42.69,42.95,94200.0,40.9657,41.2248,40.9657,41.2152,94200.0
2023-10-19 10:20:00,42.95,43.11,42.94,43.09,79784.0,41.2152,41.3687,41.2056,41.3495,79784.0
2023-10-19 10:25:00,43.09,43.14,43.03,43.12,62234.0,41.3495,41.3975,41.292,41.3783,62234.0
2023-10-19 10:30:00,43.11,43.11,42.87,42.97,58959.0,41.3687,41.3687,41.1384,41.2344,58959.0
2023-10-19 10:35:00,42.97,43.06,42.92,42.93,46110.0,41.2344,41.3208,41.1864,41.196,46110.0
2023-10-19 10:40:00,42.93,43.03,42.91,42.91,41787.0,41.196,41.292,41.1768,41.1768,41787.0
2023-10-19 10:45:00,42.92,43.01,42.9,42.97,36808.0,41.1864,41.2728,41.1672,41.2344,36808.0
2023-10-19 10:50:00,42.97,42.99,42.91,42.98,21917.0,41.2344,41.2536,41.1768,41.244,21917.0
2023-10-19 10:55:00,42.97,42.99,42.89,42.97,30036.0,41.2344,41.2536,41.1576,41.2344,30036.0
2023-10-19 11:00:00,42.98,43.16,42.95,43.14,87406.0,41.244,41.4167,41.2152,41.3975,87406.0
2023-10-19 11:05:00,43.14,43.32,43.12,43.27,140771.0,41.3975,41.5702,41.3783,41.5223,140771.0
2023-10-19 11:10:00,43.27,43.36,43.27,43.36,59782.0,41.5223,41.6086,41.5223,41.6086,59782.0
2023-10-19 11:15:00,43.35,43.38,43.3,43.33,95277.0,41.599,41.6278,41.5511,41.5798,95277.0
2023-10-19 11:20:00,43.33,43.42,43.3,43.4,108109.0,41.5798,41.6662,41.5511,41.647,108109.0
2023-10-19 11:25:00,43.4,43.45,43.36,43.38,42128.0,41.647,41.695,41.6086,41.6278,42128.0
2023-10-19 11:30:00,43.39,43.46,43.38,43.44,69239.0,41.6374,41.7046,41.6278,41.6854,69239.0
2023-10-19 11:35:00,43.44,43.47,43.32,43.37,45463.0,41.6854,41.7142,41.5702,41.6182,45463.0
2023-10-19 11:40:00,43.37,43.47,43.37,43.47,41861.0,41.6182,41.7142,41.6182,41.7142,41861.0
2023-10-19 11:45:00,43.47,43.59,43.46,43.52,71465.0,41.7142,41.8293,41.7046,41.7622,71465.0
2023-10-19 11:50:00,43.52,43.53,43.39,43.44,110651.0,41.7622,41.7718,41.6374,41.6854,110651.0
2023-10-19 11:55:00,43.43,43.48,43.39,43.48,31300.0,41.6758,41.7238,41.6374,41.7238,31300.0
2023-10-19 12:00:00,43.48,43.67,43.35,43.67,99065.0,41.7238,41.9061,41.599,41.9061,99065.0
2023-10-19 12:05:00,43.66,43.67,43.54,43.6,41578.0,41.8965,41.9061,41.7814,41.8389,41578.0
2023-10-19 12:10:00,43.61,43.67,43.56,43.59,33568.0,41.8485,41.9061,41.8006,41.8293,33568.0
2023-10-19 12:15:00,43.59,43.67,43.55,43.57,59298.0,41.8293,41.9061,41.791,41.8102,59298.0
2023-10-19 12:20:00,43.56,43.69,43.56,43.66,45343.0,41.8006,41.9253,41.8006,41.8965,45343.0
2023-10-19 12:25:00,43.66,43.71,43.59,43.67,80215.0,41.8965,41.9445,41.8293,41.9061,80215.0
2023-10-19 12:30:00,43.68,43.71,43.58,43.59,111380.0,41.9157,41.9445,41.8197,41.8293,111380.0
2023-10-19 12:35:00,43.59,43.66,43.44,43.49,126605.0,41.8293,41.8965,41.6854,41.7334,126605.0
2023-10-19 12:40:00,43.5,43.62,43.48,43.56,96965.0,41.743,41.8581,41.7238,41.8006,96965.0
2023-10-19 12:45:00,43.56,43.62,43.51,43.52,65084.0,41.8006,41.8581,41.7526,41.7622,65084.0
2023-10-19 12:50:00,43.51,43.68,43.48,43.66,58439.0,41.7526,41.9157,41.7238,41.8965,58439.0
2023-10-19 12:55:00,43.69,43.72,43.55,43.59,50232.0,41.9253,41.9541,41.791,41.8293,50232.0
2023-10-19 13:00:00,43.6,43.68,43.54,43.62,52408.0,41.8389,41.9157,41.7814,41.8581,52408.0
2023-10-19 13:05:00,43.63,43.78,43.62,43.77,59424.0,41.8677,42.0117,41.8581,42.0021,59424.0
2023-10-19 13:10:00,43.77,43.79,43.71,43.73,79137.0,42.0021,42.0213,41.9445,41.9637,79137.0
2023-10-19 13:15:00,43.74,43.8,43.71,43.79,67444.0,41.9733,42.0309,41.9445,42.0213,67444.0
2023-10-19 13:20:00,43.79,43.83,43.72,43.72,92059.0,42.0213,42.0596,41.9541,41.9541,92059.0
2023-10-19 13:25:00,43.71,43.75,43.66,43.72,72261.0,41.9445,41.9829,41.8965,41.9541,72261.0
2023-10-19 13:30:00,43.72,43.76,43.56,43.56,136021.0,41.9541,41.9925,41.8006,41.8006,136021.0
2023-10-19 13:35:00,43.56,43.58,43.48,43.52,66309.0,41.8006,41.8197,41.7238,41.7622,66309.0
2023-10-19 13:40:00,43.53,43.54,43.46,43.48,52057.0,41.7718,41.7814,41.7046,41.7238,52057.0
2023-10-19 13:45:00,43.48,43.5,43.37,43.4,48240.0,41.7238,41.743,41.6182,41.647,48240.0
2023-10-19 13:50:00,43.4,43.45,43.27,43.33,68592.0,41.647,41.695,41.5223,41.5798,68592.0
2023-10-19 13:55:00,43.33,43.41,43.32,43.37,61801.0,41.5798,41.6566,41.5702,41.6182,61801.0
2023-10-19 14:00:00,43.37,43.46,43.34,43.43,47860.0,41.6182,41.7046,41.5894,41.6758,47860.0
2023-10-19 14:05:00,43.43,43.44,43.31,43.34,55059.0,41.6758,41.6854,41.5607,41.5894,55059.0
2023-10-19 14:10:00,43.34,43.38,43.28,43.35,49833.0,41.5894,41.6278,41.5319,41.599,49833.0
2023-10-19 14:15:00,43.34,43.37,43.3,43.32,38892.0,41.5894,41.6182,41.5511,41.5702,38892.0
2023-10-19 14:20:00,43.32,43.34,43.24,43.25,53107.0,41.5702,41.5894,41.4935,41.5031,53107.0
2023-10-19 14:25:00,43.24,43.35,43.23,43.34,49354.0,41.4935,41.599,41.4839,41.5894,49354.0
2023-10-19 14:30:00,43.34,43.34,43.22,43.33,55826.0,41.5894,41.5894,41.4743,41.5798,55826.0
2023-10-19 14:35:00,43.33,43.33,43.25,43.27,52230.0,41.5798,41.5798,41.5031,41.5223,52230.0
2023-10-19 14:40:00,43.26,43.27,43.2,43.23,36833.0,41.5127,41.5223,41.4551,41.4839,36833.0
2023-10-19 14:45:00,43.23,43.23,43.12,43.16,70329.0,41.4839,41.4839,41.3783,41.4167,70329.0
2023-10-19 14:50:00,43.16,43.32,43.15,43.27,78479.0,41.4167,41.5702,41.4071,41.5223,78479.0
2023-10-19 14:55:00,43.26,43.3,43.2,43.21,60044.0,41.5127,41.5511,41.4551,41.4647,60044.0
2023-10-19 15:00:00,43.21,43.33,43.17,43.29,56531.0,41.4647,41.5798,41.4263,41.5415,56531.0
2023-10-19 15:05:00,43.3,43.36,43.28,43.34,65908.0,41.5511,41.6086,41.5319,41.5894,65908.0
2023-10-19 15:10:00,43.34,43.38,43.31,43.34,43080.0,41.5894,41.6278,41.5607,41.5894,43080.0
2023-10-19 15:15:00,43.34,43.39,43.32,43.38,34637.0,41.5894,41.6374,41.5702,41.6278,34637.0
2023-10-19 15:20:00,43.38,43.39,43.28,43.3,44221.0,41.6278,41.6374,41.5319,41.5511,44221.0
2023-10-19 15:25:00,43.3,43.36,43.29,43.36,43801.0,41.5511,41.6086,41.5415,41.6086,43801.0
2023-10-19 15:30:00,43.35,43.41,43.33,43.37,98909.0,41.599,41.6566,41.5798,41.6182,98909.0
2023-10-19 15:35:00,43.38,43.38,43.23,43.23,63509.0,41.6278,41.6278,41.4839,41.4839,63509.0
2023-10-19 15:40:00,43.23,43.26,43.2,43.23,59765.0,41.4839,41.5127,41.4551,41.4839,59765.0
2023-10-19 15:45:00,43.23,43.32,43.22,43.32,115203.0,41.4839,41.5702,41.4743,41.5702,115203.0
2023-10-19 15:50:00,43.32,43.36,43.28,43.29,149906.0,41.5702,41.6086,41.5319,41.5415,149906.0
2023-10-19 15:55:00,43.3,43.35,43.25,43.26,318289.0,41.5511,41.599,41.5031,41.5127,318289.0
2023-10-20 09:30:00,42.94,43.34,42.92,42.96,373467.0,41.2056,41.5894,41.1864,41.2248,373467.0
2023-10-20 09:35:00,42.97,42.97,42.37,42.41,144574.0,41.2344,41.2344,40.6586,40.697,144574.0
2023-10-20 09:40:00,42.42,42.46,41.94,41.97,253803.0,40.7066,40.745,40.246,40.2748,253803.0
2023-10-20 09:45:00,41.98,42.12,41.91,42.06,179273.0,40.2844,40.4187,40.2172,40.3611,179273.0
2023-10-20 09:50:00,42.07,42.2,41.24,41.64,443085.0,40.3707,40.4955,39.5743,39.9581,443085.0
2023-10-20 09:55:00,41.66,41.87,41.64,41.67,348019.0,39.9773,40.1788,39.9581,39.9869,348019.0
2023-10-20 10:00:00,41.66,42.14,41.6,42.09,283402.0,39.9773,40.4379,39.9197,40.3899,283402.0
2023-10-20 10:05:00,42.11,42.23,41.77,41.86,236248.0,40.4091,40.5243,40.0829,40.1692,236248.0
2023-10-20 10:10:00,41.87,41.95,41.67,41.73,110720.0,40.1788,40.2556,39.9869,40.0445,110720.0
2023-10-20 10:15:00,41.72,41.73,41.58,41.67,102884.0,40.0349,40.0445,39.9005,39.9869,102884.0
2023-10-20 10:20:00,41.65,41.65,41.39,41.58,122895.0,39.9677,39.9677,39.7182,39.9005,122895.0
2023-10-20 10:25:00,41.58,41.62,41.52,41.55,99221.0,39.9005,39.9389,39.843,39.8717,99221.0
2023-10-20 10:30:00,41.55,41.9,41.52,41.9,171574.0,39.8717,40.2076,39.843,40.2076,171574.0
2023-10-20 10:35:00,41.9,41.95,41.78,41.88,112529.0,40.2076,40.2556,40.0925,40.1884,112529.0
2023-10-20 10:40:00,41.88,41.89,41.62,41.67,94784.0,40.1884,40.198,39.9389,39.9869,94784.0
2023-10-20 10:45:00,41.66,41.86,41.64,41.86,81773.0,39.9773,40.1692,39.9581,40.1692,81773.0
2023-10-20 10:50:00,41.86,41.89,41.78,41.87,85824.0,40.1692,40.198,40.0925,40.1788,85824.0
2023-10-20 10:55:00,41.86,41.87,41.66,41.73,97931.0,40.1692,40.1788,39.9773,40.0445,97931.0
2023-10-20 11:00:00,41.73,41.74,41.6,41.63,91138.0,40.0445,40.0541,39.9197,39.9485,91138.0
2023-10-20 11:05:00,41.64,41.73,41.57,41.64,90492.0,39.9581,40.0445,39.8909,39.9581,90492.0
2023-10-20 11:10:00,41.64,41.73,41.62,41.65,67306.0,39.9581,40.0445,39.9389,39.9677,67306.0
2023-10-20 11:15:00,41.66,41.68,41.59,41.68,80802.0,39.9773,39.9965,39.9101,39.9965,80802.0
2023-10-20 11:20:00,41.68,41.81,41.68,41.7,87968.0,39.9965,40.1212,39.9965,40.0157,87968.0
2023-10-20 11:25:00,41.71,41.77,41.69,41.74,41775.0,40.0253,40.0829,40.0061,40.0541,41775.0
2023-10-20 11:30:00,41.75,41.79,41.69,41.74,66702.0,40.0637,40.102,40.0061,40.0541,66702.0
2023-10-20 11:35:00,41.75,41.82,41.7,41.77,48298.0,40.0637,40.1308,40.0157,40.0829,48298.0
2023-10-20 11:40:00,41.76,41.95,41.76,41.92,43326.0,40.0733,40.2556,40.0733,40.2268,43326.0
2023-10-20 11:45:00,41.93,41.95,41.84,41.85,78806.0,40.2364,40.2556,40.15,40.1596,78806.0
2023-10-20 11:50:00,41.84,42.11,41.83,42.09,95185.0,40.15,40.4091,40.1404,40.3899,95185.0
2023-10-20 11:55:00,42.09,42.09,41.97,41.98,53407.0,40.3899,40.3899,40.2748,40.2844,53407.0
2023-10-20 12:00:00,41.98,42.09,41.97,42.08,56454.0,40.2844,40.3899,40.2748,40.3803,56454.0
2023-10-20 12:05:00,42.08,42.09,41.92,41.94,35201.0,40.3803,40.3899,40.2268,40.246,35201.0
2023-10-20 12:10:00,41.93,42.06,41.93,42.05,16299.0,40.2364,40.3611,40.2364,40.3515,16299.0
2023-10-20 12:15:00,42.05,42.06,41.99,42.02,26186.0,40.3515,40.3611,40.294,40.3228,26186.0
2023-10-20 12:20:00,42.02,42.14,41.95,42.14,38991.0,40.3228,40.4379,40.2556,40.4379,38991.0
2023-10-20 12:25:00,42.14,42.22,42.1,42.18,43903.0,40.4379,40.5147,40.3995,40.4763,43903.0
2023-10-20 12:30:00,42.19,42.23,42.15,42.19,35774.0,40.4859,40.5243,40.4475,40.4859,35774.0
2023-10-20 12:35:00,42.19,42.34,42.15,42.29,81662.0,40.4859,40.6298,40.4475,40.5819,81662.0
2023-10-20 12:40:00,42.28,42.28,42.18,42.19,25835.0,40.5723,40.5723,40.4763,40.4859,25835.0
2023-10-20 12:45:00,42.18,42.22,42.14,42.18,38798.0,40.4763,40.5147,40.4379,40.4763,38798.0
2023-10-20 12:50:00,42.18,42.21,42.14,42.14,46897.0,40.4763,40.5051,40.4379,40.4379,46897.0
2023-10-20 12:55:00,42.14,42.19,42.09,42.11,37988.0,40.4379,40.4859,40.3899,40.4091,37988.0
2023-10-20 13:00:00,42.1,42.11,41.99,42.0,42922.0,40.3995,40.4091,40.294,40.3036,42922.0
2023-10-20 13:05:00,42.0,42.02,41.94,42.0,47258.0,40.3036,40.3228,40.246,40.3036,47258.0
2023-10-20 13:10:00,42.0,42.08,41.99,42.06,29996.0,40.3036,40.3803,40.294,40.3611,29996.0
2023-10-20 13:15:00,42.04,42.07,41.96,42.0,59147.0,40.342,40.3707,40.2652,40.3036,59147.0
2023-10-20 13:20:00,42.01,42.12,42.0,42.09,46362.0,40.3132,40.4187,40.3036,40.3899,46362.0
2023-10-20 13:25:00,42.1,42.19,42.08,42.14,48334.0,40.3995,40.4859,40.3803,40.4379,48334.0
2023-10-20 13:30:00,42.14,42.16,42.05,42.12,29921.0,40.4379,40.4571,40.3515,40.4187,29921.0
2023-10-20 13:35:00,42.12,42.14,42.06,42.12,25776.0,40.4187,40.4379,40.3611,40.4187,25776.0
2023-10-20 13:40:00,42.11,42.22,42.1,42.19,32375.0,40.4091,40.5147,40.3995,40.4859,32375.0
2023-10-20 13:45:00,42.19,42.19,42.15,42.18,30732.0,40.4859,40.4859,40.4475,40.4763,30732.0
2023-10-20 13:50:00,42.18,42.2,42.15,42.19,31977.0,40.4763,40.4955,40.4475,40.4859,31977.0
2023-10-20 13:55:00,42.18,42.21,42.15,42.21,24891.0,40.4763,40.5051,40.4475,40.5051,24891.0
2023-10-20 14:00:00,42.21,42.25,42.16,42.16,28466.0,40.5051,40.5435,40.4571,40.4571,28466.0
2023-10-20 14:05:00,42.16,42.17,42.04,42.06,48657.0,40.4571,40.4667,40.342,40.3611,48657.0
2023-10-20 14:10:00,42.05,42.09,42.04,42.07,51052.0,40.3515,40.3899,40.342,40.3707,51052.0
2023-10-20 14:15:00,42.07,42.12,42.04,42.09,78469.0,40.3707,40.4187,40.342,40.3899,78469.0
2023-10-20 14:20:00,42.11,42.14,42.05,42.06,47184.0,40.4091,40.4379,40.3515,40.3611,47184.0
2023-10-20 14:25:00,42.06,42.2,42.06,42.15,38109.0,40.3611,40.4955,40.3611,40.4475,38109.0
2023-10-20 14:30:00,42.14,42.2,42.11,42.19,25013.0,40.4379,40.4955,40.4091,40.4859,25013.0
2023-10-20 14:35:00,42.19,42.25,42.12,42.13,38679.0,40.4859,40.5435,40.4187,40.4283,38679.0
2023-10-20 14:40:00,42.13,42.13,42.0,42.05,45944.0,40.4283,40.4283,40.3036,40.3515,45944.0
2023-10-20 14:45:00,42.05,42.12,42.05,42.09,40062.0,40.3515,40.4187,40.3515,40.3899,40062.0
2023-10-20 14:50:00,42.09,42.1,42.03,42.08,69404.0,40.3899,40.3995,40.3324,40.3803,69404.0
2023-10-20 14:55:00,42.08,42.19,42.07,42.16,27885.0,40.3803,40.4859,40.3707,40.4571,27885.0
2023-10-20 15:00:00,42.16,42.19,42.13,42.15,36176.0,40.4571,40.4859,40.4283,40.4475,36176.0
2023-10-20 15:05:00,42.14,42.19,42.13,42.16,28898.0,40.4379,40.4859,40.4283,40.4571,28898.0
2023-10-20 15:10:00,42.16,42.21,42.12,42.2,99036.0,40.4571,40.5051,40.4187,40.4955,99036.0
2023-10-20 15:15:00,42.21,42.26,42.15,42.23,68993.0,40.5051,40.5531,40.4475,40.5243,68993.0
2023-10-20 15:20:00,42.22,42.24,42.16,42.18,57986.0,40.5147,40.5339,40.4571,40.4763,57986.0
2023-10-20 15:25:00,42.17,42.25,42.16,42.25,73154.0,40.4667,40.5435,40.4571,40.5435,73154.0
2023-10-20 15:30:00,42.25,42.29,42.18,42.22,81132.0,40.5435,40.5819,40.4763,40.5147,81132.0
2023-10-20 15:35:00,42.22,42.24,42.15,42.17,67872.0,40.5147,40.5339,40.4475,40.4667,67872.0
2023-10-20 15:40:00,42.17,42.19,42.07,42.08,102366.0,40.4667,40.4859,40.3707,40.3803,102366.0
2023-10-20 15:45:00,42.08,42.17,42.06,42.14,146603.0,40.3803,40.4667,40.3611,40.4379,146603.0
2023-10-20 15:50:00,42.13,42.18,42.09,42.13,237037.0,40.4283,40.4763,40.3899,40.4283,237037.0
2023-10-20 15:55:00,42.13,42.19,42.09,42.11,418130.0,40.4283,40.4859,40.3899,40.4091,418130.0
2023-10-23 09:30:00,42.11,42.15,41.61,41.94,167434.0,40.4091,40.4475,39.9293,40.246,167434.0
2023-10-23 09:35:00,41.99,42.09,41.7,41.85,74943.0,40.294,40.3899,40.0157,40.1596,74943.0
2023-10-23 09:40:00,41.87,41.95,41.56,41.64,85313.0,40.1788,40.2556,39.8813,39.9581,85313.0
2023-10-23 09:45:00,41.63,41.74,41.44,41.73,101462.0,39.9485,40.0541,39.7662,40.0445,101462.0
2023-10-23 09:50:00,41.73,41.84,41.46,41.74,91950.0,40.0445,40.15,39.7854,40.0541,91950.0
2023-10-23 09:55:00,41.74,41.91,41.69,41.74,57447.0,40.0541,40.2172,40.0061,40.0541,57447.0
2023-10-23 10:00:00,41.76,41.91,41.64,41.67,50448.0,40.0733,40.2172,39.9581,39.9869,50448.0
2023-10-23 10:05:00,41.68,41.79,41.62,41.74,115792.0,39.9965,40.102,39.9389,40.0541,115792.0
2023-10-23 10:10:00,41.73,41.85,41.66,41.68,63333.0,40.0445,40.1596,39.9773,39.9965,63333.0
2023-10-23 10:15:00,41.69,41.77,41.59,41.77,50096.0,40.0061,40.0829,39.9101,40.0829,50096.0
2023-10-23 10:20:00,41.76,41.84,41.73,41.82,47534.0,40.0733,40.15,40.0445,40.1308,47534.0
2023-10-23 10:25:00,41.83,41.84,41.56,41.57,51221.0,40.1404,40.15,39.8813,39.8909,51221.0
2023-10-23 10:30:00,41.58,41.66,41.5,41.53,84945.0,39.9005,39.9773,39.8238,39.8525,84945.0
2023-10-23 10:35:00,41.52,41.56,41.37,41.54,80728.0,39.843,39.8813,39.699,39.8621,80728.0
2023-10-23 10:40:00,41.52,41.68,41.49,41.64,81257.0,39.843,39.9965,39.8142,39.9581,81257.0
2023-10-23 10:45:00,41.64,41.68,41.6,41.66,57535.0,39.9581,39.9965,39.9197,39.9773,57535.0
2023-10-23 10:50:00,41.68,41.8,41.67,41.73,54289.0,39.9965,40.1116,39.9869,40.0445,54289.0
2023-10-23 10:55:00,41.73,41.75,41.62,41.64,55885.0,40.0445,40.0637,39.9389,39.9581,55885.0
2023-10-23 11:00:00,41.64,41.77,41.59,41.77,40600.0,39.9581,40.0829,39.9101,40.0829,40600.0
2023-10-23 11:05:00,41.77,41.9,41.77,41.86,60152.0,40.0829,40.2076,40.0829,40.1692,60152.0
2023-10-23 11:10:00,41.85,41.91,41.8,41.87,103123.0,40.1596,40.2172,40.1116,40.1788,103123.0
2023-10-23 11:15:00,41.86,41.93,41.84,41.89,59535.0,40.1692,40.2364,40.15,40.198,59535.0
2023-10-23 11:20:00,41.89,42.01,41.88,41.93,145251.0,40.198,40.3132,40.1884,40.2364,145251.0
2023-10-23 11:25:00,41.94,41.94,41.83,41.86,74231.0,40.246,40.246,40.1404,40.1692,74231.0
2023-10-23 11:30:00,41.85,41.95,41.79,41.83,61191.0,40.1596,40.2556,40.102,40.1404,61191.0
2023-10-23 11:35:00,41.82,41.93,41.81,41.83,42081.0,40.1308,40.2364,40.1212,40.1404,42081.0
2023-10-23 11:40:00,41.83,41.9,41.76,41.88,45262.0,40.1404,40.2076,40.0733,40.1884,45262.0
2023-10-23 11:45:00,41.88,41.99,41.87,41.93,54759.0,40.1884,40.294,40.1788,40.2364,54759.0
2023-10-23 11:50:00,41.92,41.99,41.9,41.93,37851.0,40.2268,40.294,40.2076,40.2364,37851.0
2023-10-23 11:55:00,41.93,41.99,41.91,41.93,41652.0,40.2364,40.294,40.2172,40.2364,41652.0
2023-10-23 12:00:00,41.91,41.92,41.73,41.76,41401.0,40.2172,40.2268,40.0445,40.0733,41401.0
2023-10-23 12:05:00,41.76,41.77,41.61,41.69,54993.0,40.0733,40.0829,39.9293,40.0061,54993.0
2023-10-23 12:10:00,41.69,41.73,41.61,41.71,38417.0,40.0061,40.0445,39.9293,40.0253,38417.0
2023-10-23 12:15:00,41.71,41.71,41.56,41.57,35774.0,40.0253,40.0253,39.8813,39.8909,35774.0
2023-10-23 12:20:00,41.57,41.66,41.56,41.6,42849.0,39.8909,39.9773,39.8813,39.9197,42849.0
2023-10-23 12:25:00,41.58,41.66,41.54,41.66,42614.0,39.9005,39.9773,39.8621,39.9773,42614.0
2023-10-23 12:30:00,41.65,41.66,41.6,41.62,31287.0,39.9677,39.9773,39.9197,39.9389,31287.0
2023-10-23 12:35:00,41.63,41.65,41.6,41.62,25136.0,39.9485,39.9677,39.9197,39.9389,25136.0
2023-10-23 12:40:00,41.62,41.62,41.55,41.6,50163.0,39.9389,39.9389,39.8717,39.9197,50163.0
2023-10-23 12:45:00,41.6,41.72,41.59,41.63,26968.0,39.9197,40.0349,39.9101,39.9485,26968.0
2023-10-23 12:50:00,41.62,41.72,41.6,41.72,28072.0,39.9389,40.0349,39.9197,40.0349,28072.0
2023-10-23 12:55:00,41.72,41.81,41.71,41.79,21618.0,40.0349,40.1212,40.0253,40.102,21618.0
2023-10-23 13:00:00,41.79,41.82,41.69,41.75,56162.0,40.102,40.1308,40.0061,40.0637,56162.0
2023-10-23 13:05:00,41.75,41.85,41.73,41.84,44012.0,40.0637,40.1596,40.0445,40.15,44012.0
2023-10-23 13:10:00,41.83,41.84,41.74,41.79,46150.0,40.1404,40.15,40.0541,40.102,46150.0
2023-10-23 13:15:00,41.78,41.82,41.71,41.71,34979.0,40.0925,40.1308,40.0253,40.0253,34979.0
2023-10-23 13:20:00,41.71,41.71,41.61,41.67,79254.0,40.0253,40.0253,39.9293,39.9869,79254.0
2023-10-23 13:25:00,41.66,41.66,41.55,41.58,52594.0,39.9773,39.9773,39.8717,39.9005,52594.0
2023-10-23 13:30:00,41.57,41.59,41.49,41.58,85505.0,39.8909,39.9101,39.8142,39.9005,85505.0
2023-10-23 13:35:00,41.58,41.61,41.53,41.56,72290.0,39.9005,39.9293,39.8525,39.8813,72290.0
2023-10-23 13:40:00,41.56,41.66,41.51,41.64,54083.0,39.8813,39.9773,39.8334,39.9581,54083.0
2023-10-23 13:45:00,41.64,41.65,41.59,41.62,84878.0,39.9581,39.9677,39.9101,39.9389,84878.0
2023-10-23 13:50:00,41.62,41.62,41.53,41.56,224952.0,39.9389,39.9389,39.8525,39.8813,224952.0
2023-10-23 13:55:00,41.57,41.6,41.53,41.56,105421.0,39.8909,39.9197,39.8525,39.8813,105421.0
2023-10-23 14:00:00,41.56,41.62,41.55,41.62,60650.0,39.8813,39.9389,39.8717,39.9389,60650.0
2023-10-23 14:05:00,41.62,41.72,41.61,41.68,55633.0,39.9389,40.0349,39.9293,39.9965,55633.0
2023-10-23 14:10:00,41.68,41.68,41.62,41.67,34898.0,39.9965,39.9965,39.9389,39.9869,34898.0
2023-10-23 14:15:00,41.67,41.67,41.51,41.52,49680.0,39.9869,39.9869,39.8334,39.843,49680.0
2023-10-23 14:20:00,41.52,41.53,41.4,41.41,68931.0,39.843,39.8525,39.7278,39.7374,68931.0
2023-10-23 14:25:00,41.41,41.56,41.36,41.55,119419.0,39.7374,39.8813,39.6894,39.8717,119419.0
2023-10-23 14:30:00,41.55,41.59,41.53,41.54,43522.0,39.8717,39.9101,39.8525,39.8621,43522.0
2023-10-23 14:35:00,41.55,41.63,41.53,41.63,26763.0,39.8717,39.9485,39.8525,39.9485,26763.0
2023-10-23 14:40:00,41.63,41.77,41.62,41.65,99192.0,39.9485,40.0829,39.9389,39.9677,99192.0
2023-10-23 14:45:00,41.65,41.75,41.63,41.73,34537.0,39.9677,40.0637,39.9485,40.0445,34537.0
2023-10-23 14:50:00,41.73,41.81,41.68,41.8,71842.0,40.0445,40.1212,39.9965,40.1116,71842.0
2023-10-23 14:55:00,41.8,41.84,41.74,41.79,94657.0,40.1116,40.15,40.0541,40.102,94657.0
2023-10-23 15:00:00,41.8,41.84,41.71,41.75,81658.0,40.1116,40.15,40.0253,40.0637,81658.0
2023-10-23 15:05:00,41.75,41.76,41.68,41.7,40966.0,40.0637,40.0733,39.9965,40.0157,40966.0
2023-10-23 15:10:00,41.7,41.85,41.68,41.84,98324.0,40.0157,40.1596,39.9965,40.15,98324.0
2023-10-23 15:15:00,41.86,41.87,41.72,41.74,56144.0,40.1692,40.1788,40.0349,40.0541,56144.0
2023-10-23 15:20:00,41.75,41.76,41.65,41.7,44434.0,40.0637,40.0733,39.9677,40.0157,44434.0
2023-10-23 15:25:00,41.7,41.74,41.68,41.72,68748.0,40.0157,40.0541,39.9965,40.0349,68748.0
2023-10-23 15:30:00,41.72,41.72,41.62,41.67,79912.0,40.0349,40.0349,39.9389,39.9869,79912.0
2023-10-23 15:35:00,41.67,41.67,41.55,41.63,109627.0,39.9869,39.9869,39.8717,39.9485,109627.0
2023-10-23 15:40:00,41.63,41.66,41.57,41.66,116484.0,39.9485,39.9773,39.8909,39.9773,116484.0
2023-10-23 15:45:00,41.66,41.72,41.64,41.7,150730.0,39.9773,40.0349,39.9581,40.0157,150730.0
2023-10-23 15:50:00,41.69,41.74,41.66,41.69,211739.0,40.0061,40.0541,39.9773,40.0061,211739.0
2023-10-23 15:55:00,41.7,41.72,41.63,41.64,399279.0,40.0157,40.0349,39.9485,39.9581,399279.0
2023-10-24 09:30:00,41.03,41.6,40.51,40.6,451799.0,39.3727,39.9197,38.8737,38.9601,451799.0
2023-10-24 09:35:00,40.61,41.04,40.57,40.65,257144.0,38.9697,39.3823,38.9313,39.0081,257144.0
2023-10-24 09:40:00,40.65,40.73,40.39,40.43,241089.0,39.0081,39.0849,38.7586,38.797,241089.0
2023-10-24 09:45:00,40.41,40.41,40.13,40.3,196196.0,38.7778,38.7778,38.5091,38.6722,196196.0
2023-10-24 09:50:00,40.29,40.44,39.85,39.88,298586.0,38.6626,38.8066,38.2404,38.2692,298586.0
2023-10-24 09:55:00,39.87,40.45,39.86,40.43,166132.0,38.2596,38.8162,38.25,38.797,166132.0
2023-10-24 10:00:00,40.43,40.58,40.3,40.45,275739.0,38.797,38.9409,38.6722,38.8162,275739.0
2023-10-24 10:05:00,40.45,40.51,40.25,40.36,176878.0,38.8162,38.8737,38.6243,38.7298,176878.0
2023-10-24 10:10:00,40.38,40.77,40.36,40.75,167951.0,38.749,39.1232,38.7298,39.1041,167951.0
2023-10-24 10:15:00,40.76,40.88,40.65,40.77,164197.0,39.1137,39.2288,39.0081,39.1232,164197.0
2023-10-24 10:20:00,40.76,40.81,40.6,40.68,112349.0,39.1137,39.1616,38.9601,39.0369,112349.0
2023-10-24 10:25:00,40.66,40.76,40.59,40.76,133544.0,39.0177,39.1137,38.9505,39.1137,133544.0
2023-10-24 10:30:00,40.76,40.82,40.6,40.71,80775.0,39.1137,39.1712,38.9601,39.0657,80775.0
2023-10-24 10:35:00,40.71,40.71,40.51,40.55,47800.0,39.0657,39.0657,38.8737,38.9121,47800.0
2023-10-24 10:40:00,40.56,40.6,40.47,40.5,64408.0,38.9217,38.9601,38.8354,38.8642,64408.0
2023-10-24 10:45:00,40.5,40.68,40.5,40.65,70107.0,38.8642,39.0369,38.8642,39.0081,70107.0
2023-10-24 10:50:00,40.66,40.79,40.65,40.79,90646.0,39.0177,39.1424,39.0081,39.1424,90646.0
2023-10-24 10:55:00,40.79,40.82,40.63,40.64,98105.0,39.1424,39.1712,38.9889,38.9985,98105.0
2023-10-24 11:00:00,40.63,40.68,40.58,40.65,55389.0,38.9889,39.0369,38.9409,39.0081,55389.0
2023-10-24 11:05:00,40.64,40.65,40.55,40.63,62418.0,38.9985,39.0081,38.9121,38.9889,62418.0
2023-10-24 11:10:00,40.63,40.67,40.49,40.51,95825.0,38.9889,39.0273,38.8546,38.8737,95825.0
2023-10-24 11:15:00,40.49,40.56,40.47,40.49,80899.0,38.8546,38.9217,38.8354,38.8546,80899.0
2023-10-24 11:20:00,40.48,40.53,40.37,40.41,87404.0,38.845,38.8929,38.7394,38.7778,87404.0
2023-10-24 11:25:00,40.41,40.46,40.36,40.38,50290.0,38.7778,38.8258,38.7298,38.749,50290.0
2023-10-24 11:30:00,40.38,40.42,40.23,40.37,89082.0,38.749,38.7874,38.6051,38.7394,89082.0
2023-10-24 11:35:00,40.38,40.38,40.23,40.3,72028.0,38.749,38.749,38.6051,38.6722,72028.0
2023-10-24 11:40:00,40.29,40.35,40.25,40.32,68932.0,38.6626,38.7202,38.6243,38.6914,68932.0
2023-10-24 11:45:00,40.32,40.38,40.3,40.31,51836.0,38.6914,38.749,38.6722,38.6818,51836.0
2023-10-24 11:50:00,40.3,40.31,40.25,40.29,55151.0,38.6722,38.6818,38.6243,38.6626,55151.0
2023-10-24 11:55:00,40.29,40.32,40.22,40.32,52287.0,38.6626,38.6914,38.5955,38.6914,52287.0
2023-10-24 12:00:00,40.32,40.36,40.24,40.34,53026.0,38.6914,38.7298,38.6147,38.7106,53026.0
2023-10-24 12:05:00,40.34,40.35,40.26,40.35,64327.0,38.7106,38.7202,38.6338,38.7202,64327.0
2023-10-24 12:10:00,40.35,40.39,40.28,40.28,55184.0,38.7202,38.7586,38.653,38.653,55184.0
2023-10-24 12:15:00,40.29,40.31,40.23,40.24,33357.0,38.6626,38.6818,38.6051,38.6147,33357.0
2023-10-24 12:20:00,40.23,40.26,40.21,40.21,32409.0,38.6051,38.6338,38.5859,38.5859,32409.0
2023-10-24 12:25:00,40.21,40.32,40.19,40.32,52815.0,38.5859,38.6914,38.5667,38.6914,52815.0
2023-10-24 12:30:00,40.32,40.39,40.3,40.36,39348.0,38.6914,38.7586,38.6722,38.7298,39348.0
2023-10-24 12:35:00,40.37,40.39,40.3,40.3,40229.0,38.7394,38.7586,38.6722,38.6722,40229.0
2023-10-24 12:40:00,40.3,40.34,40.24,40.32,38480.0,38.6722,38.7106,38.6147,38.6914,38480.0
2023-10-24 12:45:00,40.31,40.31,40.23,40.26,48890.0,38.6818,38.6818,38.6051,38.6338,48890.0
2023-10-24 12:50:00,40.26,40.28,40.18,40.26,58365.0,38.6338,38.653,38.5571,38.6338,58365.0
2023-10-24 12:55:00,40.26,40.36,40.25,40.34,49612.0,38.6338,38.7298,38.6243,38.7106,49612.0
2023-10-24 13:00:00,40.34,40.43,40.33,40.39,42495.0,38.7106,38.797,38.701,38.7586,42495.0
2023-10-24 13:05:00,40.39,40.48,40.38,40.41,57885.0,38.7586,38.845,38.749,38.7778,57885.0
2023-10-24 13:10:00,40.41,40.51,40.39,40.49,46769.0,38.7778,38.8737,38.7586,38.8546,46769.0
2023-10-24 13:15:00,40.5,40.5,40.42,40.45,28292.0,38.8642,38.8642,38.7874,38.8162,28292.0
2023-10-24 13:20:00,40.45,40.56,40.44,40.49,28744.0,38.8162,38.9217,38.8066,38.8546,28744.0
2023-10-24 13:25:00,40.48,40.56,40.45,40.56,35350.0,38.845,38.9217,38.8162,38.9217,35350.0
2023-10-24 13:30:00,40.56,40.61,40.54,40.58,67290.0,38.9217,38.9697,38.9025,38.9409,67290.0
2023-10-24 13:35:00,40.58,40.7,40.57,40.68,68779.0,38.9409,39.0561,38.9313,39.0369,68779.0
2023-10-24 13:40:00,40.68,40.71,40.63,40.63,79283.0,39.0369,39.0657,38.9889,38.9889,79283.0
2023-10-24 13:45:00,40.63,40.68,40.61,40.68,35284.0,38.9889,39.0369,38.9697,39.0369,35284.0
2023-10-24 13:50:00,40.67,40.74,40.66,40.72,29164.0,39.0273,39.0945,39.0177,39.0753,29164.0
2023-10-24 13:55:00,40.72,40.72,40.63,40.64,26877.0,39.0753,39.0753,38.9889,38.9985,26877.0
2023-10-24 14:00:00,40.64,40.69,40.62,40.67,21025.0,38.9985,39.0465,38.9793,39.0273,21025.0
2023-10-24 14:05:00,40.67,40.69,40.63,40.64,22105.0,39.0273,39.0465,38.9889,38.9985,22105.0
2023-10-24 14:10:00,40.65,40.79,40.65,40.75,85677.0,39.0081,39.1424,39.0081,39.1041,85677.0
2023-10-24 14:15:00,40.75,40.76,40.65,40.66,20342.0,39.1041,39.1137,39.0081,39.0177,20342.0
2023-10-24 14:20:00,40.66,40.69,40.64,40.66,23497.0,39.0177,39.0465,38.9985,39.0177,23497.0
2023-10-24 14:25:00,40.66,40.66,40.6,40.62,57434.0,39.0177,39.0177,38.9601,38.9793,57434.0
2023-10-24 14:30:00,40.63,40.68,40.59,40.59,27588.0,38.9889,39.0369,38.9505,38.9505,27588.0
2023-10-24 14:35:00,40.59,40.61,40.55,40.61,29198.0,38.9505,38.9697,38.9121,38.9697,29198.0
2023-10-24 14:40:00,40.61,40.63,40.57,40.61,52723.0,38.9697,38.9889,38.9313,38.9697,52723.0
2023-10-24 14:45:00,40.62,40.64,40.56,40.56,66977.0,38.9793,38.9985,38.9217,38.9217,66977.0
2023-10-24 14:50:00,40.57,40.62,40.53,40.59,44201.0,38.9313,38.9793,38.8929,38.9505,44201.0
2023-10-24 14:55:00,40.59,40.62,40.56,40.6,44720.0,38.9505,38.9793,38.9217,38.9601,44720.0
2023-10-24 15:00:00,40.6,40.65,40.59,40.64,59871.0,38.9601,39.0081,38.9505,38.9985,59871.0
2023-10-24 15:05:00,40.65,40.65,40.58,40.59,43543.0,39.0081,39.0081,38.9409,38.9505,43543.0
2023-10-24 15:10:00,40.59,40.59,40.53,40.55,43672.0,38.9505,38.9505,38.8929,38.9121,43672.0
2023-10-24 15:15:00,40.55,40.67,40.55,40.64,42949.0,38.9121,39.0273,38.9121,38.9985,42949.0
2023-10-24 15:20:00,40.64,40.69,40.59,40.65,290084.0,38.9985,39.0465,38.9505,39.0081,290084.0
2023-10-24 15:25:00,40.65,40.65,40.5,40.51,110161.0,39.0081,39.0081,38.8642,38.8737,110161.0
2023-10-24 15:30:00,40.51,40.53,40.43,40.5,61351.0,38.8737,38.8929,38.797,38.8642,61351.0
2023-10-24 15:35:00,40.5,40.52,40.38,40.41,75691.0,38.8642,38.8833,38.749,38.7778,75691.0
2023-10-24 15:40:00,40.41,40.49,40.41,40.43,99338.0,38.7778,38.8546,38.7778,38.797,99338.0
2023-10-24 15:45:00,40.43,40.45,40.32,40.36,120677.0,38.797,38.8162,38.6914,38.7298,120677.0
2023-10-24 15:50:00,40.36,40.42,40.31,40.33,276623.0,38.7298,38.7874,38.6818,38.701,276623.0
2023-10-24 15:55:00,40.33,40.37,40.16,40.24,784631.0,38.701,38.7394,38.5379,38.6147,784631.0
2023-10-25 09:30:00,40.39,40.65,40.23,40.3,156463.0,38.7586,39.0081,38.6051,38.6722,156463.0
2023-10-25 09:35:00,40.28,40.42,40.18,40.36,71296.0,38.653,38.7874,38.5571,38.7298,71296.0
2023-10-25 09:40:00,40.36,40.54,40.29,40.41,111851.0,38.7298,38.9025,38.6626,38.7778,111851.0
2023-10-25 09:45:00,40.42,40.46,40.26,40.27,69733.0,38.7874,38.8258,38.6338,38.6434,69733.0
2023-10-25 09:50:00,40.27,40.35,40.01,40.07,80846.0,38.6434,38.7202,38.3939,38.4515,80846.0
2023-10-25 09:55:00,40.06,40.12,39.99,40.02,56077.0,38.4419,38.4995,38.3748,38.4035,56077.0
2023-10-25 10:00:00,40.02,40.09,39.94,39.94,94728.0,38.4035,38.4707,38.3268,38.3268,94728.0
2023-10-25 10:05:00,39.94,39.94,39.82,39.82,58771.0,38.3268,38.3268,38.2116,38.2116,58771.0
2023-10-25 10:10:00,39.82,39.92,39.82,39.82,58711.0,38.2116,38.3076,38.2116,38.2116,58711.0
2023-10-25 10:15:00,39.81,39.84,39.75,39.82,73818.0,38.202,38.2308,38.1444,38.2116,73818.0
2023-10-25 10:20:00,39.82,39.89,39.8,39.82,82923.0,38.2116,38.2788,38.1924,38.2116,82923.0
2023-10-25 10:25:00,39.82,39.88,39.8,39.83,92597.0,38.2116,38.2692,38.1924,38.2212,92597.0
2023-10-25 10:30:00,39.83,39.83,39.62,39.62,108622.0,38.2212,38.2212,38.0197,38.0197,108622.0
2023-10-25 10:35:00,39.62,39.77,39.57,39.77,75339.0,38.0197,38.1636,37.9717,38.1636,75339.0
2023-10-25 10:40:00,39.76,39.83,39.68,39.82,56317.0,38.154,38.2212,38.0773,38.2116,56317.0
2023-10-25 10:45:00,39.83,39.85,39.7,39.7,51291.0,38.2212,38.2404,38.0965,38.0965,51291.0
2023-10-25 10:50:00,39.69,39.72,39.56,39.63,40972.0,38.0869,38.1157,37.9621,38.0293,40972.0
2023-10-25 10:55:00,39.64,39.76,39.62,39.73,38344.0,38.0389,38.154,38.0197,38.1253,38344.0
2023-10-25 11:00:00,39.72,39.75,39.5,39.52,104821.0,38.1157,38.1444,37.9045,37.9237,104821.0
2023-10-25 11:05:00,39.52,39.76,39.5,39.73,51733.0,37.9237,38.154,37.9045,38.1253,51733.0
2023-10-25 11:10:00,39.73,39.75,39.59,39.63,387682.0,38.1253,38.1444,37.9909,38.0293,387682.0
2023-10-25 11:15:00,39.63,39.67,39.48,39.49,76390.0,38.0293,38.0677,37.8854,37.8949,76390.0
2023-10-25 11:20:00,39.48,39.5,39.39,39.4,61168.0,37.8854,37.9045,37.799,37.8086,61168.0
2023-10-25 11:25:00,39.4,39.51,39.34,39.49,48433.0,37.8086,37.9141,37.751,37.8949,48433.0
2023-10-25 11:30:00,39.48,39.48,39.31,39.32,50976.0,37.8854,37.8854,37.7222,37.7318,50976.0
2023-10-25 11:35:00,39.33,39.33,39.22,39.22,49672.0,37.7414,37.7414,37.6359,37.6359,49672.0
2023-10-25 11:40:00,39.21,39.26,39.16,39.25,143471.0,37.6263,37.6742,37.5783,37.6646,143471.0
2023-10-25 11:45:00,39.26,39.37,39.25,39.34,99729.0,37.6742,37.7798,37.6646,37.751,99729.0
2023-10-25 11:50:00,39.33,39.46,39.28,39.43,57287.0,37.7414,37.8662,37.6934,37.8374,57287.0
2023-10-25 11:55:00,39.43,39.46,39.39,39.41,32245.0,37.8374,37.8662,37.799,37.8182,32245.0
2023-10-25 12:00:00,39.41,39.51,39.36,39.5,45456.0,37.8182,37.9141,37.7702,37.9045,45456.0
2023-10-25 12:05:00,39.51,39.65,39.51,39.63,45673.0,37.9141,38.0485,37.9141,38.0293,45673.0
2023-10-25 12:10:00,39.62,39.69,39.6,39.69,86693.0,38.0197,38.0869,38.0005,38.0869,86693.0
2023-10-25 12:15:00,39.68,39.68,39.58,39.59,54352.0,38.0773,38.0773,37.9813,37.9909,54352.0
2023-10-25 12:20:00,39.58,39.62,39.55,39.58,49494.0,37.9813,38.0197,37.9525,37.9813,49494.0
2023-10-25 12:25:00,39.58,39.7,39.57,39.68,158706.0,37.9813,38.0965,37.9717,38.0773,158706.0
2023-10-25 12:30:00,39.67,39.75,39.65,39.71,92604.0,38.0677,38.1444,38.0485,38.1061,92604.0
2023-10-25 12:35:00,39.7,39.79,39.67,39.77,55938.0,38.0965,38.1828,38.0677,38.1636,55938.0
2023-10-25 12:40:00,39.78,39.86,39.77,39.84,65495.0,38.1732,38.25,38.1636,38.2308,65495.0
2023-10-25 12:45:00,39.85,39.88,39.78,39.79,54176.0,38.2404,38.2692,38.1732,38.1828,54176.0
2023-10-25 12:50:00,39.79,39.79,39.71,39.77,27581.0,38.1828,38.1828,38.1061,38.1636,27581.0
2023-10-25 12:55:00,39.77,39.79,39.74,39.77,29625.0,38.1636,38.1828,38.1349,38.1636,29625.0
2023-10-25 13:00:00,39.77,39.87,39.77,39.86,37832.0,38.1636,38.2596,38.1636,38.25,37832.0
2023-10-25 13:05:00,39.86,39.94,39.84,39.93,30991.0,38.25,38.3268,38.2308,38.3172,30991.0
2023-10-25 13:10:00,39.92,39.99,39.87,39.97,46368.0,38.3076,38.3748,38.2596,38.3556,46368.0
2023-10-25 13:15:00,39.97,40.09,39.96,40.09,101645.0,38.3556,38.4707,38.346,38.4707,101645.0
2023-10-25 13:20:00,40.09,40.22,40.08,40.12,105842.0,38.4707,38.5955,38.4611,38.4995,105842.0
2023-10-25 13:25:00,40.14,40.19,40.1,40.16,78906.0,38.5187,38.5667,38.4803,38.5379,78906.0
2023-10-25 13:30:00,40.16,40.17,40.03,40.1,53983.0,38.5379,38.5475,38.4131,38.4803,53983.0
2023-10-25 13:35:00,40.1,40.19,40.08,40.15,55707.0,38.4803,38.5667,38.4611,38.5283,55707.0
2023-10-25 13:40:00,40.15,40.24,40.13,40.17,45717.0,38.5283,38.6147,38.5091,38.5475,45717.0
2023-10-25 13:45:00,40.16,40.17,40.12,40.13,42772.0,38.5379,38.5475,38.4995,38.5091,42772.0
2023-10-25 13:50:00,40.14,40.15,40.1,40.12,35153.0,38.5187,38.5283,38.4803,38.4995,35153.0
2023-10-25 13:55:00,40.13,40.19,40.1,40.19,44928.0,38.5091,38.5667,38.4803,38.5667,44928.0
2023-10-25 14:00:00,40.19,40.28,40.17,40.25,83413.0,38.5667,38.653,38.5475,38.6243,83413.0
2023-10-25 14:05:00,40.25,40.28,40.22,40.27,58934.0,38.6243,38.653,38.5955,38.6434,58934.0
2023-10-25 14:10:00,40.27,40.27,40.18,40.2,187199.0,38.6434,38.6434,38.5571,38.5763,187199.0
2023-10-25 14:15:00,40.2,40.28,40.18,40.22,138510.0,38.5763,38.653,38.5571,38.5955,138510.0
2023-10-25 14:20:00,40.21,40.36,40.21,40.36,79105.0,38.5859,38.7298,38.5859,38.7298,79105.0
2023-10-25 14:25:00,40.36,40.41,40.32,40.37,44477.0,38.7298,38.7778,38.6914,38.7394,44477.0
2023-10-25 14:30:00,40.37,40.41,40.35,40.36,77253.0,38.7394,38.7778,38.7202,38.7298,77253.0
2023-10-25 14:35:00,40.36,40.38,40.32,40.34,55478.0,38.7298,38.749,38.6914,38.7106,55478.0
2023-10-25 14:40:00,40.34,40.35,40.29,40.34,46644.0,38.7106,38.7202,38.6626,38.7106,46644.0
2023-10-25 14:45:00,40.34,40.4,40.34,40.36,45470.0,38.7106,38.7682,38.7106,38.7298,45470.0
2023-10-25 14:50:00,40.37,40.41,40.36,40.4,38600.0,38.7394,38.7778,38.7298,38.7682,38600.0
2023-10-25 14:55:00,40.4,40.49,40.38,40.46,187737.0,38.7682,38.8546,38.749,38.8258,187737.0
2023-10-25 15:00:00,40.46,40.5,40.43,40.45,54018.0,38.8258,38.8642,38.797,38.8162,54018.0
2023-10-25 15:05:00,40.46,40.5,40.45,40.48,43409.0,38.8258,38.8642,38.8162,38.845,43409.0
2023-10-25 15:10:00,40.48,40.5,40.39,40.4,66304.0,38.845,38.8642,38.7586,38.7682,66304.0
2023-10-25 15:15:00,40.4,40.45,40.39,40.44,82766.0,38.7682,38.8162,38.7586,38.8066,82766.0
2023-10-25 15:20:00,40.44,40.53,40.43,40.53,53002.0,38.8066,38.8929,38.797,38.8929,53002.0
2023-10-25 15:25:00,40.52,40.56,40.49,40.5,78355.0,38.8833,38.9217,38.8546,38.8642,78355.0
2023-10-25 15:30:00,40.5,40.56,40.44,40.54,99698.0,38.8642,38.9217,38.8066,38.9025,99698.0
2023-10-25 15:35:00,40.52,40.59,40.51,40.58,118750.0,38.8833,38.9505,38.8737,38.9409,118750.0
2023-10-25 15:40:00,40.57,40.6,40.42,40.44,136616.0,38.9313,38.9601,38.7874,38.8066,136616.0
2023-10-25 15:45:00,40.44,40.46,40.36,40.41,150488.0,38.8066,38.8258,38.7298,38.7778,150488.0
2023-10-25 15:50:00,40.4,40.48,40.39,40.4,384889.0,38.7682,38.845,38.7586,38.7682,384889.0
2023-10-25 15:55:00,40.4,40.4,40.32,40.39,493479.0,38.7682,38.7682,38.6914,38.7586,493479.0
2023-10-26 09:30:00,39.81,39.91,39.49,39.72,193827.0,38.202,38.298,37.8949,38.1157,193827.0
2023-10-26 09:35:00,39.7,39.7,39.28,39.33,109564.0,38.0965,38.0965,37.6934,37.7414,109564.0
2023-10-26 09:40:00,39.29,39.55,39.26,39.55,98638.0,37.703,37.9525,37.6742,37.9525,98638.0
2023-10-26 09:45:00,39.55,39.63,39.39,39.47,102692.0,37.9525,38.0293,37.799,37.8758,102692.0
2023-10-26 09:50:00,39.49,39.6,39.42,39.52,98180.0,37.8949,38.0005,37.8278,37.9237,98180.0
2023-10-26 09:55:00,39.52,39.73,39.41,39.68,131084.0,37.9237,38.1253,37.8182,38.0773,131084.0
2023-10-26 10:00:00,39.67,39.75,39.59,39.7,79586.0,38.0677,38.1444,37.9909,38.0965,79586.0
2023-10-26 10:05:00,39.68,39.7,39.52,39.61,98257.0,38.0773,38.0965,37.9237,38.0101,98257.0
2023-10-26 10:10:00,39.61,39.65,39.44,39.46,89092.0,38.0101,38.0485,37.847,37.8662,89092.0
2023-10-26 10:15:00,39.47,39.65,39.45,39.6,47192.0,37.8758,38.0485,37.8566,38.0005,47192.0
2023-10-26 10:20:00,39.59,39.6,39.48,39.5,49779.0,37.9909,38.0005,37.8854,37.9045,49779.0
2023-10-26 10:25:00,39.49,39.64,39.48,39.52,51542.0,37.8949,38.0389,37.8854,37.9237,51542.0
2023-10-26 10:30:00,39.53,39.62,39.49,39.58,49776.0,37.9333,38.0197,37.8949,37.9813,49776.0
2023-10-26 10:35:00,39.58,39.8,39.58,39.8,62546.0,37.9813,38.1924,37.9813,38.1924,62546.0
2023-10-26 10:40:00,39.83,39.88,39.73,39.78,76457.0,38.2212,38.2692,38.1253,38.1732,76457.0
2023-10-26 10:45:00,39.78,39.86,39.74,39.79,78830.0,38.1732,38.25,38.1349,38.1828,78830.0
2023-10-26 10:50:00,39.79,39.86,39.67,39.85,50996.0,38.1828,38.25,38.0677,38.2404,50996.0
2023-10-26 10:55:00,39.85,39.89,39.76,39.79,89427.0,38.2404,38.2788,38.154,38.1828,89427.0
2023-10-26 11:00:00,39.78,39.83,39.68,39.72,115209.0,38.1732,38.2212,38.0773,38.1157,115209.0
2023-10-26 11:05:00,39.72,39.74,39.46,39.52,45686.0,38.1157,38.1349,37.8662,37.9237,45686.0
2023-10-26 11:10:00,39.52,39.64,39.52,39.55,54982.0,37.9237,38.0389,37.9237,37.9525,54982.0
2023-10-26 11:15:00,39.55,39.67,39.45,39.66,53883.0,37.9525,38.0677,37.8566,38.0581,53883.0
2023-10-26 11:20:00,39.65,39.68,39.57,39.61,56973.0,38.0485,38.0773,37.9717,38.0101,56973.0
2023-10-26 11:25:00,39.62,39.62,39.51,39.55,53606.0,38.0197,38.0197,37.9141,37.9525,53606.0
2023-10-26 11:30:00,39.56,39.62,39.53,39.58,31490.0,37.9621,38.0197,37.9333,37.9813,31490.0
2023-10-26 11:35:00,39.57,39.75,39.57,39.67,39416.0,37.9717,38.1444,37.9717,38.0677,39416.0
2023-10-26 11:40:00,39.67,39.82,39.67,39.8,56282.0,38.0677,38.2116,38.0677,38.1924,56282.0
2023-10-26 11:45:00,39.81,39.85,39.77,39.84,41314.0,38.202,38.2404,38.1636,38.2308,41314.0
2023-10-26 11:50:00,39.84,39.86,39.8,39.8,33502.0,38.2308,38.25,38.1924,38.1924,33502.0
2023-10-26 11:55:00,39.8,39.87,39.75,39.83,57642.0,38.1924,38.2596,38.1444,38.2212,57642.0
2023-10-26 12:00:00,39.82,39.82,39.71,39.72,52122.0,38.2116,38.2116,38.1061,38.1157,52122.0
2023-10-26 12:05:00,39.7,39.7,39.55,39.57,29064.0,38.0965,38.0965,37.9525,37.9717,29064.0
2023-10-26 12:10:00,39.56,39.57,39.39,39.39,35280.0,37.9621,37.9717,37.799,37.799,35280.0
2023-10-26 12:15:00,39.39,39.39,39.22,39.25,226219.0,37.799,37.799,37.6359,37.6646,226219.0
2023-10-26 12:20:00,39.26,39.26,39.08,39.13,159077.0,37.6742,37.6742,37.5015,37.5495,159077.0
2023-10-26 12:25:00,39.13,39.21,39.1,39.19,43939.0,37.5495,37.6263,37.5207,37.6071,43939.0
2023-10-26 12:30:00,39.2,39.3,39.15,39.23,180035.0,37.6167,37.7126,37.5687,37.6454,180035.0
2023-10-26 12:35:00,39.24,39.27,39.18,39.25,23127.0,37.655,37.6838,37.5975,37.6646,23127.0
2023-10-26 12:40:00,39.25,39.37,39.24,39.33,73473.0,37.6646,37.7798,37.655,37.7414,73473.0
2023-10-26 12:45:00,39.34,39.41,39.33,39.38,60692.0,37.751,37.8182,37.7414,37.7894,60692.0
2023-10-26 12:50:00,39.38,39.46,39.37,39.45,81202.0,37.7894,37.8662,37.7798,37.8566,81202.0
2023-10-26 12:55:00,39.44,39.47,39.29,39.3,74073.0,37.847,37.8758,37.703,37.7126,74073.0
2023-10-26 13:00:00,39.29,39.3,39.22,39.28,68543.0,37.703,37.7126,37.6359,37.6934,68543.0
2023-10-26 13:05:00,39.29,39.31,39.19,39.23,32504.0,37.703,37.7222,37.6071,37.6454,32504.0
2023-10-26 13:10:00,39.23,39.25,39.16,39.16,27784.0,37.6454,37.6646,37.5783,37.5783,27784.0
2023-10-26 13:15:00,39.16,39.22,39.16,39.19,36673.0,37.5783,37.6359,37.5783,37.6071,36673.0
2023-10-26 13:20:00,39.19,39.2,39.08,39.11,38887.0,37.6071,37.6167,37.5015,37.5303,38887.0
2023-10-26 13:25:00,39.11,39.11,39.02,39.02,30666.0,37.5303,37.5303,37.4439,37.4439,30666.0
2023-10-26 13:30:00,39.02,39.04,38.91,39.04,85835.0,37.4439,37.4631,37.3384,37.4631,85835.0
2023-10-26 13:35:00,39.04,39.04,38.89,38.93,140101.0,37.4631,37.4631,37.3192,37.3576,140101.0
2023-10-26 13:40:00,38.92,39.07,38.92,39.07,34684.0,37.348,37.4919,37.348,37.4919,34684.0
2023-10-26 13:45:00,39.06,39.18,39.04,39.14,34272.0,37.4823,37.5975,37.4631,37.5591,34272.0
2023-10-26 13:50:00,39.14,39.16,39.11,39.14,24384.0,37.5591,37.5783,37.5303,37.5591,24384.0
2023-10-26 13:55:00,39.14,39.31,39.14,39.3,44184.0,37.5591,37.7222,37.5591,37.7126,44184.0
2023-10-26 14:00:00,39.31,39.37,39.3,39.32,29696.0,37.7222,37.7798,37.7126,37.7318,29696.0
2023-10-26 14:05:00,39.32,39.37,39.3,39.36,14801.0,37.7318,37.7798,37.7126,37.7702,14801.0
2023-10-26 14:10:00,39.35,39.48,39.35,39.47,37748.0,37.7606,37.8854,37.7606,37.8758,37748.0
2023-10-26 14:15:00,39.47,39.5,39.43,39.44,60721.0,37.8758,37.9045,37.8374,37.847,60721.0
2023-10-26 14:20:00,39.44,39.47,39.41,39.41,19759.0,37.847,37.8758,37.8182,37.8182,19759.0
2023-10-26 14:25:00,39.41,39.44,39.35,39.44,44688.0,37.8182,37.847,37.7606,37.847,44688.0
2023-10-26 14:30:00,39.45,39.6,39.43,39.51,50926.0,37.8566,38.0005,37.8374,37.9141,50926.0
2023-10-26 14:35:00,39.5,39.6,39.47,39.54,25731.0,37.9045,38.0005,37.8758,37.9429,25731.0
2023-10-26 14:40:00,39.54,39.6,39.52,39.6,45771.0,37.9429,38.0005,37.9237,38.0005,45771.0
2023-10-26 14:45:00,39.6,39.64,39.55,39.55,38391.0,38.0005,38.0389,37.9525,37.9525,38391.0
2023-10-26 14:50:00,39.55,39.57,39.51,39.55,56931.0,37.9525,37.9717,37.9141,37.9525,56931.0
2023-10-26 14:55:00,39.56,39.62,39.54,39.62,46310.0,37.9621,38.0197,37.9429,38.0197,46310.0
2023-10-26 15:00:00,39.62,39.68,39.61,39.64,63611.0,38.0197,38.0773,38.0101,38.0389,63611.0
2023-10-26 15:05:00,39.64,39.67,39.56,39.59,101455.0,38.0389,38.0677,37.9621,37.9909,101455.0
2023-10-26 15:10:00,39.59,39.59,39.5,39.53,42353.0,37.9909,37.9909,37.9045,37.9333,42353.0
2023-10-26 15:15:00,39.52,39.56,39.48,39.54,31640.0,37.9237,37.9621,37.8854,37.9429,31640.0
2023-10-26 15:20:00,39.54,39.57,39.49,39.52,54307.0,37.9429,37.9717,37.8949,37.9237,54307.0
2023-10-26 15:25:00,39.52,39.53,39.48,39.49,45355.0,37.9237,37.9333,37.8854,37.8949,45355.0
2023-10-26 15:30:00,39.48,39.5,39.44,39.48,103991.0,37.8854,37.9045,37.847,37.8854,103991.0
2023-10-26 15:35:00,39.48,39.48,39.42,39.47,62578.0,37.8854,37.8854,37.8278,37.8758,62578.0
2023-10-26 15:40:00,39.47,39.54,39.44,39.46,141392.0,37.8758,37.9429,37.847,37.8662,141392.0
2023-10-26 15:45:00,39.46,39.5,39.43,39.5,147908.0,37.8662,37.9045,37.8374,37.9045,147908.0
2023-10-26 15:50:00,39.49,39.54,39.44,39.45,226017.0,37.8949,37.9429,37.847,37.8566,226017.0
2023-10-26 15:55:00,39.45,39.48,39.4,39.47,518628.0,37.8566,37.8854,37.8086,37.8758,518628.0
2023-10-27 09:30:00,39.65,39.79,39.47,39.57,132824.0,38.0485,38.1828,37.8758,37.9717,132824.0
2023-10-27 09:35:00,39.53,39.56,39.28,39.45,57843.0,37.9333,37.9621,37.6934,37.8566,57843.0
2023-10-27 09:40:00,39.46,39.46,39.17,39.21,64606.0,37.8662,37.8662,37.5879,37.6263,64606.0
2023-10-27 09:45:00,39.23,39.51,39.13,39.41,153093.0,37.6454,37.9141,37.5495,37.8182,153093.0
2023-10-27 09:50:00,39.42,39.43,39.18,39.19,94853.0,37.8278,37.8374,37.5975,37.6071,94853.0
2023-10-27 09:55:00,39.19,39.19,39.04,39.13,128499.0,37.6071,37.6071,37.4631,37.5495,128499.0
2023-10-27 10:00:00,39.14,39.14,38.92,39.12,80830.0,37.5591,37.5591,37.348,37.5399,80830.0
2023-10-27 10:05:00,39.12,39.38,39.11,39.32,68700.0,37.5399,37.7894,37.5303,37.7318,68700.0
2023-10-27 10:10:00,39.33,39.44,39.29,39.41,52957.0,37.7414,37.847,37.703,37.8182,52957.0
2023-10-27 10:15:00,39.41,39.43,39.28,39.28,59807.0,37.8182,37.8374,37.6934,37.6934,59807.0
2023-10-27 10:20:00,39.28,39.38,39.26,39.34,38021.0,37.6934,37.7894,37.6742,37.751,38021.0
2023-10-27 10:25:00,39.34,39.47,39.3,39.42,55171.0,37.751,37.8758,37.7126,37.8278,55171.0
2023-10-27 10:30:00,39.43,39.44,39.33,39.39,40627.0,37.8374,37.847,37.7414,37.799,40627.0
2023-10-27 10:35:00,39.38,39.41,39.31,39.34,45155.0,37.7894,37.8182,37.7222,37.751,45155.0
2023-10-27 10:40:00,39.35,39.36,39.2,39.25,53379.0,37.7606,37.7702,37.6167,37.6646,53379.0
2023-10-27 10:45:00,39.25,39.36,39.24,39.36,50115.0,37.6646,37.7702,37.655,37.7702,50115.0
2023-10-27 10:50:00,39.36,39.45,39.34,39.45,47663.0,37.7702,37.8566,37.751,37.8566,47663.0
2023-10-27 10:55:00,39.45,39.46,39.39,39.43,33112.0,37.8566,37.8662,37.799,37.8374,33112.0
2023-10-27 11:00:00,39.44,39.48,39.38,39.45,46033.0,37.847,37.8854,37.7894,37.8566,46033.0
2023-10-27 11:05:00,39.46,39.7,39.44,39.7,117582.0,37.8662,38.0965,37.847,38.0965,117582.0
2023-10-27 11:10:00,39.71,39.76,39.65,39.75,99522.0,38.1061,38.154,38.0485,38.1444,99522.0
2023-10-27 11:15:00,39.74,39.75,39.66,39.69,86756.0,38.1349,38.1444,38.0581,38.0869,86756.0
2023-10-27 11:20:00,39.69,39.81,39.68,39.74,101579.0,38.0869,38.202,38.0773,38.1349,101579.0
2023-10-27 11:25:00,39.75,39.75,39.56,39.56,37534.0,38.1444,38.1444,37.9621,37.9621,37534.0
2023-10-27 11:30:00,39.56,39.65,39.5,39.64,29689.0,37.9621,38.0485,37.9045,38.0389,29689.0
2023-10-27 11:35:00,39.64,39.71,39.64,39.69,44008.0,38.0389,38.1061,38.0389,38.0869,44008.0
2023-10-27 11:40:00,39.7,39.77,39.67,39.76,31332.0,38.0965,38.1636,38.0677,38.154,31332.0
2023-10-27 11:45:00,39.76,39.76,39.67,39.67,30427.0,38.154,38.154,38.0677,38.0677,30427.0
2023-10-27 11:50:00,39.67,39.75,39.67,39.71,34006.0,38.0677,38.1444,38.0677,38.1061,34006.0
2023-10-27 11:55:00,39.7,39.75,39.68,39.75,31778.0,38.0965,38.1444,38.0773,38.1444,31778.0
2023-10-27 12:00:00,39.74,39.74,39.59,39.61,32406.0,38.1349,38.1349,37.9909,38.0101,32406.0
2023-10-27 12:05:00,39.6,39.65,39.54,39.65,31111.0,38.0005,38.0485,37.9429,38.0485,31111.0
2023-10-27 12:10:00,39.64,39.68,39.61,39.66,22936.0,38.0389,38.0773,38.0101,38.0581,22936.0
2023-10-27 12:15:00,39.66,39.75,39.66,39.7,32340.0,38.0581,38.1444,38.0581,38.0965,32340.0
2023-10-27 12:20:00,39.7,39.7,39.57,39.58,46973.0,38.0965,38.0965,37.9717,37.9813,46973.0
2023-10-27 12:25:00,39.59,39.61,39.54,39.57,48060.0,37.9909,38.0101,37.9429,37.9717,48060.0
2023-10-27 12:30:00,39.57,39.58,39.53,39.55,23006.0,37.9717,37.9813,37.9333,37.9525,23006.0
2023-10-27 12:35:00,39.57,39.66,39.54,39.6,26116.0,37.9717,38.0581,37.9429,38.0005,26116.0
2023-10-27 12:40:00,39.6,39.67,39.6,39.65,26957.0,38.0005,38.0677,38.0005,38.0485,26957.0
2023-10-27 12:45:00,39.64,39.66,39.61,39.62,23141.0,38.0389,38.0581,38.0101,38.0197,23141.0
2023-10-27 12:50:00,39.62,39.66,39.58,39.59,32965.0,38.0197,38.0581,37.9813,37.9909,32965.0
2023-10-27 12:55:00,39.59,39.63,39.57,39.62,18707.0,37.9909,38.0293,37.9717,38.0197,18707.0
2023-10-27 13:00:00,39.61,39.69,39.6,39.61,36998.0,38.0101,38.0869,38.0005,38.0101,36998.0
2023-10-27 13:05:00,39.6,39.6,39.48,39.49,37353.0,38.0005,38.0005,37.8854,37.8949,37353.0
2023-10-27 13:10:00,39.48,39.49,39.41,39.44,43740.0,37.8854,37.8949,37.8182,37.847,43740.0
2023-10-27 13:15:00,39.44,39.52,39.4,39.47,98580.0,37.847,37.9237,37.8086,37.8758,98580.0
2023-10-27 13:20:00,39.47,39.52,39.42,39.46,55662.0,37.8758,37.9237,37.8278,37.8662,55662.0
2023-10-27 13:25:00,39.46,39.57,39.43,39.55,61011.0,37.8662,37.9717,37.8374,37.9525,61011.0
2023-10-27 13:30:00,39.55,39.58,39.48,39.58,34905.0,37.9525,37.9813,37.8854,37.9813,34905.0
2023-10-27 13:35:00,39.57,39.59,39.5,39.58,40143.0,37.9717,37.9909,37.9045,37.9813,40143.0
2023-10-27 13:40:00,39.58,39.58,39.52,39.54,27100.0,37.9813,37.9813,37.9237,37.9429,27100.0
2023-10-27 13:45:00,39.53,39.61,39.51,39.55,310587.0,37.9333,38.0101,37.9141,37.9525,310587.0
2023-10-27 13:50:00,39.55,39.64,39.52,39.53,94395.0,37.9525,38.0389,37.9237,37.9333,94395.0
2023-10-27 13:55:00,39.54,39.61,39.54,39.61,64658.0,37.9429,38.0101,37.9429,38.0101,64658.0
2023-10-27 14:00:00,39.61,39.62,39.57,39.62,53846.0,38.0101,38.0197,37.9717,38.0197,53846.0
2023-10-27 14:05:00,39.62,39.62,39.53,39.55,70154.0,38.0197,38.0197,37.9333,37.9525,70154.0
2023-10-27 14:10:00,39.55,39.58,39.53,39.58,48132.0,37.9525,37.9813,37.9333,37.9813,48132.0
2023-10-27 14:15:00,39.59,39.75,39.58,39.74,106627.0,37.9909,38.1444,37.9813,38.1349,106627.0
2023-10-27 14:20:00,39.74,39.79,39.72,39.76,48349.0,38.1349,38.1828,38.1157,38.154,48349.0
2023-10-27 14:25:00,39.76,39.8,39.7,39.71,88836.0,38.154,38.1924,38.0965,38.1061,88836.0
2023-10-27 14:30:00,39.7,39.7,39.63,39.67,66562.0,38.0965,38.0965,38.0293,38.0677,66562.0
2023-10-27 14:35:00,39.66,39.69,39.56,39.59,64799.0,38.0581,38.0869,37.9621,37.9909,64799.0
2023-10-27 14:40:00,39.59,39.6,39.53,39.58,40603.0,37.9909,38.0005,37.9333,37.9813,40603.0
2023-10-27 14:45:00,39.58,39.61,39.5,39.5,38254.0,37.9813,38.0101,37.9045,37.9045,38254.0
2023-10-27 14:50:00,39.49,39.5,39.42,39.44,29043.0,37.8949,37.9045,37.8278,37.847,29043.0
2023-10-27 14:55:00,39.43,39.44,39.39,39.41,45197.0,37.8374,37.847,37.799,37.8182,45197.0
2023-10-27 15:00:00,39.4,39.49,39.38,39.45,42496.0,37.8086,37.8949,37.7894,37.8566,42496.0
2023-10-27 15:05:00,39.45,39.48,39.43,39.48,85021.0,37.8566,37.8854,37.8374,37.8854,85021.0
2023-10-27 15:10:00,39.48,39.52,39.44,39.51,61820.0,37.8854,37.9237,37.847,37.9141,61820.0
2023-10-27 15:15:00,39.5,39.51,39.42,39.45,58736.0,37.9045,37.9141,37.8278,37.8566,58736.0
2023-10-27 15:20:00,39.45,39.54,39.44,39.54,45379.0,37.8566,37.9429,37.847,37.9429,45379.0
2023-10-27 15:25:00,39.54,39.6,39.52,39.55,78239.0,37.9429,38.0005,37.9237,37.9525,78239.0
2023-10-27 15:30:00,39.55,39.57,39.51,39.52,56660.0,37.9525,37.9717,37.9141,37.9237,56660.0
2023-10-27 15:35:00,39.52,39.57,39.5,39.56,82810.0,37.9237,37.9717,37.9045,37.9621,82810.0
2023-10-27 15:40:00,39.55,39.57,39.53,39.55,99034.0,37.9525,37.9717,37.9333,37.9525,99034.0
2023-10-27 15:45:00,39.55,39.57,39.52,39.52,157483.0,37.9525,37.9717,37.9237,37.9237,157483.0
2023-10-27 15:50:00,39.52,39.59,39.49,39.55,239538.0,37.9237,37.9909,37.8949,37.9525,239538.0
2023-10-27 15:55:00,39.56,39.62,39.53,39.6,515181.0,37.9621,38.0197,37.9333,38.0005,515181.0
2023-10-30 09:30:00,39.7,39.98,39.66,39.68,164546.0,38.0965,38.3652,38.0581,38.0773,164546.0
2023-10-30 09:35:00,39.7,39.75,39.57,39.66,53232.0,38.0965,38.1444,37.9717,38.0581,53232.0
2023-10-30 09:40:00,39.66,39.7,39.55,39.64,46214.0,38.0581,38.0965,37.9525,38.0389,46214.0
2023-10-30 09:45:00,39.64,39.64,39.43,39.52,81535.0,38.0389,38.0389,37.8374,37.9237,81535.0
2023-10-30 09:50:00,39.52,39.54,39.37,39.52,76641.0,37.9237,37.9429,37.7798,37.9237,76641.0
2023-10-30 09:55:00,39.52,39.53,39.4,39.49,62840.0,37.9237,37.9333,37.8086,37.8949,62840.0
2023-10-30 10:00:00,39.48,39.52,39.35,39.42,75155.0,37.8854,37.9237,37.7606,37.8278,75155.0
2023-10-30 10:05:00,39.41,39.45,39.33,39.34,42054.0,37.8182,37.8566,37.7414,37.751,42054.0
2023-10-30 10:10:00,39.33,39.37,39.23,39.25,45343.0,37.7414,37.7798,37.6454,37.6646,45343.0
2023-10-30 10:15:00,39.23,39.28,39.17,39.23,56842.0,37.6454,37.6934,37.5879,37.6454,56842.0
2023-10-30 10:20:00,39.22,39.32,39.15,39.15,49077.0,37.6359,37.7318,37.5687,37.5687,49077.0
2023-10-30 10:25:00,39.15,39.17,39.01,39.05,75429.0,37.5687,37.5879,37.4343,37.4727,75429.0
2023-10-30 10:30:00,39.04,39.1,38.96,39.05,133039.0,37.4631,37.5207,37.3864,37.4727,133039.0
2023-10-30 10:35:00,39.06,39.1,38.99,39.1,95167.0,37.4823,37.5207,37.4151,37.5207,95167.0
2023-10-30 10:40:00,39.1,39.22,39.06,39.17,81577.0,37.5207,37.6359,37.4823,37.5879,81577.0
2023-10-30 10:45:00,39.17,39.29,39.17,39.21,74568.0,37.5879,37.703,37.5879,37.6263,74568.0
2023-10-30 10:50:00,39.21,39.24,39.1,39.13,36666.0,37.6263,37.655,37.5207,37.5495,36666.0
2023-10-30 10:55:00,39.13,39.29,39.12,39.28,34041.0,37.5495,37.703,37.5399,37.6934,34041.0
2023-10-30 11:00:00,39.27,39.3,39.22,39.25,40448.0,37.6838,37.7126,37.6359,37.6646,40448.0
2023-10-30 11:05:00,39.25,39.27,39.21,39.25,31543.0,37.6646,37.6838,37.6263,37.6646,31543.0
2023-10-30 11:10:00,39.25,39.28,39.21,39.25,95628.0,37.6646,37.6934,37.6263,37.6646,95628.0
2023-10-30 11:15:00,39.24,39.27,39.09,39.1,34529.0,37.655,37.6838,37.5111,37.5207,34529.0
2023-10-30 11:20:00,39.1,39.12,39.02,39.11,47992.0,37.5207,37.5399,37.4439,37.5303,47992.0
2023-10-30 11:25:00,39.11,39.12,39.06,39.08,26847.0,37.5303,37.5399,37.4823,37.5015,26847.0
2023-10-30 11:30:00,39.08,39.13,39.03,39.13,28453.0,37.5015,37.5495,37.4535,37.5495,28453.0
2023-10-30 11:35:00,39.14,39.16,39.05,39.11,28999.0,37.5591,37.5783,37.4727,37.5303,28999.0
2023-10-30 11:40:00,39.12,39.19,39.1,39.16,31520.0,37.5399,37.6071,37.5207,37.5783,31520.0
2023-10-30 11:45:00,39.15,39.2,39.14,39.19,21711.0,37.5687,37.6167,37.5591,37.6071,21711.0
2023-10-30 11:50:00,39.18,39.19,39.11,39.11,23980.0,37.5975,37.6071,37.5303,37.5303,23980.0
2023-10-30 11:55:00,39.12,39.21,39.11,39.2,30219.0,37.5399,37.6263,37.5303,37.6167,30219.0
2023-10-30 12:00:00,39.2,39.26,39.15,39.26,36739.0,37.6167,37.6742,37.5687,37.6742,36739.0
2023-10-30 12:05:00,39.27,39.33,39.23,39.26,55078.0,37.6838,37.7414,37.6454,37.6742,55078.0
2023-10-30 12:10:00,39.27,39.41,39.26,39.36,55141.0,37.6838,37.8182,37.6742,37.7702,55141.0
2023-10-30 12:15:00,39.36,39.4,39.3,39.32,34338.0,37.7702,37.8086,37.7126,37.7318,34338.0
2023-10-30 12:20:00,39.32,39.32,39.23,39.27,27659.0,37.7318,37.7318,37.6454,37.6838,27659.0
2023-10-30 12:25:00,39.27,39.3,39.23,39.28,65983.0,37.6838,37.7126,37.6454,37.6934,65983.0
2023-10-30 12:30:00,39.27,39.3,39.25,39.27,35787.0,37.6838,37.7126,37.6646,37.6838,35787.0
2023-10-30 12:35:00,39.28,39.33,39.24,39.24,27926.0,37.6934,37.7414,37.655,37.655,27926.0
2023-10-30 12:40:00,39.25,39.25,39.15,39.15,31790.0,37.6646,37.6646,37.5687,37.5687,31790.0
2023-10-30 12:45:00,39.15,39.15,39.08,39.12,35728.0,37.5687,37.5687,37.5015,37.5399,35728.0
2023-10-30 12:50:00,39.12,39.13,39.01,39.04,44041.0,37.5399,37.5495,37.4343,37.4631,44041.0
2023-10-30 12:55:00,39.03,39.06,39.0,39.05,33712.0,37.4535,37.4823,37.4247,37.4727,33712.0
2023-10-30 13:00:00,39.04,39.05,38.99,39.0,38623.0,37.4631,37.4727,37.4151,37.4247,38623.0
2023-10-30 13:05:00,39.0,39.09,38.98,39.06,46008.0,37.4247,37.5111,37.4055,37.4823,46008.0
2023-10-30 13:10:00,39.05,39.07,39.01,39.04,20590.0,37.4727,37.4919,37.4343,37.4631,20590.0
2023-10-30 13:15:00,39.04,39.04,38.93,38.93,27254.0,37.4631,37.4631,37.3576,37.3576,27254.0
2023-10-30 13:20:00,38.93,38.95,38.85,38.95,88585.0,37.3576,37.3768,37.2808,37.3768,88585.0
2023-10-30 13:25:00,38.95,39.02,38.94,38.99,48379.0,37.3768,37.4439,37.3672,37.4151,48379.0
2023-10-30 13:30:00,38.98,39.09,38.98,39.07,54237.0,37.4055,37.5111,37.4055,37.4919,54237.0
2023-10-30 13:35:00,39.07,39.14,39.07,39.11,62584.0,37.4919,37.5591,37.4919,37.5303,62584.0
2023-10-30 13:40:00,39.1,39.13,39.08,39.11,33854.0,37.5207,37.5495,37.5015,37.5303,33854.0
2023-10-30 13:45:00,39.11,39.15,39.1,39.14,37444.0,37.5303,37.5687,37.5207,37.5591,37444.0
2023-10-30 13:50:00,39.15,39.21,39.14,39.2,90095.0,37.5687,37.6263,37.5591,37.6167,90095.0
2023-10-30 13:55:00,39.19,39.19,39.14,39.18,39867.0,37.6071,37.6071,37.5591,37.5975,39867.0
2023-10-30 14:00:00,39.18,39.26,39.17,39.26,81709.0,37.5975,37.6742,37.5879,37.6742,81709.0
2023-10-30 14:05:00,39.27,39.27,39.13,39.15,25438.0,37.6838,37.6838,37.5495,37.5687,25438.0
2023-10-30 14:10:00,39.16,39.18,39.11,39.12,25375.0,37.5783,37.5975,37.5303,37.5399,25375.0
2023-10-30 14:15:00,39.12,39.13,39.05,39.06,30464.0,37.5399,37.5495,37.4727,37.4823,30464.0
2023-10-30 14:20:00,39.06,39.08,39.0,39.04,60337.0,37.4823,37.5015,37.4247,37.4631,60337.0
2023-10-30 14:25:00,39.05,39.07,38.98,39.05,73279.0,37.4727,37.4919,37.4055,37.4727,73279.0
2023-10-30 14:30:00,39.06,39.15,39.06,39.14,36381.0,37.4823,37.5687,37.4823,37.5591,36381.0
2023-10-30 14:35:00,39.14,39.2,39.13,39.17,44998.0,37.5591,37.6167,37.5495,37.5879,44998.0
2023-10-30 14:40:00,39.17,39.17,39.1,39.11,22265.0,37.5879,37.5879,37.5207,37.5303,22265.0
2023-10-30 14:45:00,39.12,39.21,39.11,39.19,48621.0,37.5399,37.6263,37.5303,37.6071,48621.0
2023-10-30 14:50:00,39.19,39.2,39.09,39.13,40190.0,37.6071,37.6167,37.5111,37.5495,40190.0
2023-10-30 14:55:00,39.13,39.13,39.1,39.13,29449.0,37.5495,37.5495,37.5207,37.5495,29449.0
2023-10-30 15:00:00,39.13,39.22,39.13,39.15,45641.0,37.5495,37.6359,37.5495,37.5687,45641.0
2023-10-30 15:05:00,39.15,39.21,39.13,39.18,36006.0,37.5687,37.6263,37.5495,37.5975,36006.0
2023-10-30 15:10:00,39.18,39.24,39.18,39.23,28879.0,37.5975,37.655,37.5975,37.6454,28879.0
2023-10-30 15:15:00,39.23,39.26,39.2,39.25,39594.0,37.6454,37.6742,37.6167,37.6646,39594.0
2023-10-30 15:20:00,39.25,39.32,39.23,39.29,40784.0,37.6646,37.7318,37.6454,37.703,40784.0
2023-10-30 15:25:00,39.29,39.32,39.25,39.3,60016.0,37.703,37.7318,37.6646,37.7126,60016.0
2023-10-30 15:30:00,39.3,39.39,39.3,39.36,88497.0,37.7126,37.799,37.7126,37.7702,88497.0
2023-10-30 15:35:00,39.36,39.45,39.35,39.44,48132.0,37.7702,37.8566,37.7606,37.847,48132.0
2023-10-30 15:40:00,39.44,39.44,39.35,39.41,51251.0,37.847,37.847,37.7606,37.8182,51251.0
2023-10-30 15:45:00,39.4,39.45,39.38,39.41,104914.0,37.8086,37.8566,37.7894,37.8182,104914.0
2023-10-30 15:50:00,39.41,39.43,39.37,39.41,213593.0,37.8182,37.8374,37.7798,37.8182,213593.0
2023-10-30 15:55:00,39.41,39.45,39.37,39.42,489383.0,37.8182,37.8566,37.7798,37.8278,489383.0
2023-10-31 09:30:00,39.34,39.47,38.98,39.05,109667.0,37.751,37.8758,37.4055,37.4727,109667.0
2023-10-31 09:35:00,39.05,39.17,38.92,38.99,63778.0,37.4727,37.5879,37.348,37.4151,63778.0
2023-10-31 09:40:00,39.0,39.2,38.98,39.11,83277.0,37.4247,37.6167,37.4055,37.5303,83277.0
2023-10-31 09:45:00,39.12,39.18,39.05,39.08,75041.0,37.5399,37.5975,37.4727,37.5015,75041.0
2023-10-31 09:50:00,39.08,39.36,39.07,39.3,92247.0,37.5015,37.7702,37.4919,37.7126,92247.0
2023-10-31 09:55:00,39.3,39.43,39.25,39.35,53001.0,37.7126,37.8374,37.6646,37.7606,53001.0
2023-10-31 10:00:00,39.35,39.43,39.25,39.43,41205.0,37.7606,37.8374,37.6646,37.8374,41205.0
2023-10-31 10:05:00,39.44,39.53,39.42,39.52,38702.0,37.847,37.9333,37.8278,37.9237,38702.0
2023-10-31 10:10:00,39.53,39.63,39.53,39.61,41206.0,37.9333,38.0293,37.9333,38.0101,41206.0
2023-10-31 10:15:00,39.62,39.79,39.61,39.71,43429.0,38.0197,38.1828,38.0101,38.1061,43429.0
2023-10-31 10:20:00,39.72,39.74,39.49,39.52,40242.0,38.1157,38.1349,37.8949,37.9237,40242.0
2023-10-31 10:25:00,39.52,39.54,39.46,39.46,44704.0,37.9237,37.9429,37.8662,37.8662,44704.0
2023-10-31 10:30:00,39.45,39.5,39.3,39.3,52475.0,37.8566,37.9045,37.7126,37.7126,52475.0
2023-10-31 10:35:00,39.3,39.32,39.22,39.22,70377.0,37.7126,37.7318,37.6359,37.6359,70377.0
2023-10-31 10:40:00,39.22,39.25,39.18,39.2,26163.0,37.6359,37.6646,37.5975,37.6167,26163.0
2023-10-31 10:45:00,39.2,39.25,39.19,39.24,35943.0,37.6167,37.6646,37.6071,37.655,35943.0
2023-10-31 10:50:00,39.24,39.3,39.21,39.29,52034.0,37.655,37.7126,37.6263,37.703,52034.0
2023-10-31 10:55:00,39.29,39.32,39.25,39.29,27276.0,37.703,37.7318,37.6646,37.703,27276.0
2023-10-31 11:00:00,39.3,39.37,39.2,39.22,57654.0,37.7126,37.7798,37.6167,37.6359,57654.0
2023-10-31 11:05:00,39.22,39.29,39.19,39.22,19854.0,37.6359,37.703,37.6071,37.6359,19854.0
2023-10-31 11:10:00,39.24,39.27,39.19,39.25,30714.0,37.655,37.6838,37.6071,37.6646,30714.0
2023-10-31 11:15:00,39.25,39.26,39.2,39.21,123903.0,37.6646,37.6742,37.6167,37.6263,123903.0
2023-10-31 11:20:00,39.21,39.24,39.18,39.23,19651.0,37.6263,37.655,37.5975,37.6454,19651.0
2023-10-31 11:25:00,39.24,39.41,39.23,39.36,81305.0,37.655,37.8182,37.6454,37.7702,81305.0
2023-10-31 11:30:00,39.36,39.42,39.35,39.39,20891.0,37.7702,37.8278,37.7606,37.799,20891.0
2023-10-31 11:35:00,39.39,39.39,39.3,39.33,29137.0,37.799,37.799,37.7126,37.7414,29137.0
2023-10-31 11:40:00,39.34,39.34,39.25,39.25,28764.0,37.751,37.751,37.6646,37.6646,28764.0
2023-10-31 11:45:00,39.24,39.27,39.2,39.25,38664.0,37.655,37.6838,37.6167,37.6646,38664.0
2023-10-31 11:50:00,39.25,39.27,39.21,39.24,36098.0,37.6646,37.6838,37.6263,37.655,36098.0
2023-10-31 11:55:00,39.25,39.31,39.23,39.3,13247.0,37.6646,37.7222,37.6454,37.7126,13247.0
2023-10-31 12:00:00,39.31,39.35,39.28,39.31,13935.0,37.7222,37.7606,37.6934,37.7222,13935.0
2023-10-31 12:05:00,39.3,39.35,39.28,39.32,19158.0,37.7126,37.7606,37.6934,37.7318,19158.0
2023-10-31 12:10:00,39.32,39.33,39.26,39.26,17045.0,37.7318,37.7414,37.6742,37.6742,17045.0
2023-10-31 12:15:00,39.26,39.27,39.23,39.24,24469.0,37.6742,37.6838,37.6454,37.655,24469.0
2023-10-31 12:20:00,39.24,39.24,39.17,39.2,15246.0,37.655,37.655,37.5879,37.6167,15246.0
2023-10-31 12:25:00,39.21,39.3,39.21,39.29,9934.0,37.6263,37.7126,37.6263,37.703,9934.0
2023-10-31 12:30:00,39.28,39.33,39.27,39.29,31790.0,37.6934,37.7414,37.6838,37.703,31790.0
2023-10-31 12:35:00,39.28,39.28,39.2,39.26,16843.0,37.6934,37.6934,37.6167,37.6742,16843.0
2023-10-31 12:40:00,39.26,39.32,39.23,39.26,77549.0,37.6742,37.7318,37.6454,37.6742,77549.0
2023-10-31 12:45:00,39.25,39.28,39.22,39.26,13033.0,37.6646,37.6934,37.6359,37.6742,13033.0
2023-10-31 12:50:00,39.25,39.28,39.25,39.27,19968.0,37.6646,37.6934,37.6646,37.6838,19968.0
2023-10-31 12:55:00,39.27,39.31,39.25,39.3,34335.0,37.6838,37.7222,37.6646,37.7126,34335.0
2023-10-31 13:00:00,39.3,39.31,39.24,39.28,42724.0,37.7126,37.7222,37.655,37.6934,42724.0
2023-10-31 13:05:00,39.27,39.3,39.22,39.24,20889.0,37.6838,37.7126,37.6359,37.655,20889.0
2023-10-31 13:10:00,39.21,39.21,39.17,39.18,25974.0,37.6263,37.6263,37.5879,37.5975,25974.0
2023-10-31 13:15:00,39.19,39.22,39.13,39.22,32131.0,37.6071,37.6359,37.5495,37.6359,32131.0
2023-10-31 13:20:00,39.22,39.23,39.12,39.14,15570.0,37.6359,37.6454,37.5399,37.5591,15570.0
2023-10-31 13:25:00,39.13,39.14,39.05,39.1,32847.0,37.5495,37.5591,37.4727,37.5207,32847.0
2023-10-31 13:30:00,39.1,39.12,39.09,39.12,30607.0,37.5207,37.5399,37.5111,37.5399,30607.0
2023-10-31 13:35:00,39.11,39.11,39.05,39.07,37920.0,37.5303,37.5303,37.4727,37.4919,37920.0
2023-10-31 13:40:00,39.07,39.09,39.03,39.09,79717.0,37.4919,37.5111,37.4535,37.5111,79717.0
2023-10-31 13:45:00,39.09,39.09,39.04,39.06,27521.0,37.5111,37.5111,37.4631,37.4823,27521.0
2023-10-31 13:50:00,39.07,39.17,39.05,39.15,36317.0,37.4919,37.5879,37.4727,37.5687,36317.0
2023-10-31 13:55:00,39.14,39.16,39.11,39.14,48074.0,37.5591,37.5783,37.5303,37.5591,48074.0
2023-10-31 14:00:00,39.14,39.16,39.1,39.11,39050.0,37.5591,37.5783,37.5207,37.5303,39050.0
2023-10-31 14:05:00,39.11,39.13,39.06,39.07,19455.0,37.5303,37.5495,37.4823,37.4919,19455.0
2023-10-31 14:10:00,39.06,39.06,38.99,39.01,55806.0,37.4823,37.4823,37.4151,37.4343,55806.0
2023-10-31 14:15:00,39.01,39.04,38.99,39.0,22436.0,37.4343,37.4631,37.4151,37.4247,22436.0
2023-10-31 14:20:00,39.0,39.03,38.97,39.02,56043.0,37.4247,37.4535,37.396,37.4439,56043.0
2023-10-31 14:25:00,39.02,39.02,38.98,38.98,19818.0,37.4439,37.4439,37.4055,37.4055,19818.0
2023-10-31 14:30:00,38.98,39.0,38.92,38.94,27734.0,37.4055,37.4247,37.348,37.3672,27734.0
2023-10-31 14:35:00,38.94,38.96,38.91,38.95,23238.0,37.3672,37.3864,37.3384,37.3768,23238.0
2023-10-31 14:40:00,38.95,39.05,38.94,39.05,30567.0,37.3768,37.4727,37.3672,37.4727,30567.0
2023-10-31 14:45:00,39.05,39.13,39.05,39.13,38954.0,37.4727,37.5495,37.4727,37.5495,38954.0
2023-10-31 14:50:00,39.13,39.15,39.12,39.14,25751.0,37.5495,37.5687,37.5399,37.5591,25751.0
2023-10-31 14:55:00,39.13,39.16,39.12,39.15,36881.0,37.5495,37.5783,37.5399,37.5687,36881.0
2023-10-31 15:00:00,39.15,39.23,39.14,39.23,30363.0,37.5687,37.6454,37.5591,37.6454,30363.0
2023-10-31 15:05:00,39.23,39.25,39.19,39.19,204143.0,37.6454,37.6646,37.6071,37.6071,204143.0
2023-10-31 15:10:00,39.2,39.22,39.18,39.2,34039.0,37.6167,37.6359,37.5975,37.6167,34039.0
2023-10-31 15:15:00,39.2,39.22,39.18,39.18,48971.0,37.6167,37.6359,37.5975,37.5975,48971.0
2023-10-31 15:20:00,39.19,39.24,39.16,39.16,64166.0,37.6071,37.655,37.5783,37.5783,64166.0
2023-10-31 15:25:00,39.16,39.21,39.14,39.21,41953.0,37.5783,37.6263,37.5591,37.6263,41953.0
2023-10-31 15:30:00,39.21,39.21,39.15,39.16,74061.0,37.6263,37.6263,37.5687,37.5783,74061.0
2023-10-31 15:35:00,39.16,39.22,39.15,39.21,52572.0,37.5783,37.6359,37.5687,37.6263,52572.0
2023-10-31 15:40:00,39.21,39.23,39.16,39.23,259429.0,37.6263,37.6454,37.5783,37.6454,259429.0
2023-10-31 15:45:00,39.23,39.23,39.17,39.21,136565.0,37.6454,37.6454,37.5879,37.6263,136565.0
2023-10-31 15:50:00,39.21,39.36,39.2,39.33,213111.0,37.6263,37.7702,37.6167,37.7414,213111.0
2023-10-31 15:55:00,39.32,39.35,39.27,39.34,653756.0,37.7318,37.7606,37.6838,37.751,653756.0
2023-11-01 09:30:00,39.59,39.6,39.19,39.36,97918.0,37.9909,38.0005,37.6071,37.7702,97918.0
2023-11-01 09:35:00,39.37,39.5,39.33,39.41,59251.0,37.7798,37.9045,37.7414,37.8182,59251.0
2023-11-01 09:40:00,39.42,39.47,39.36,39.46,68336.0,37.8278,37.8758,37.7702,37.8662,68336.0
2023-11-01 09:45:00,39.46,39.6,39.45,39.57,52223.0,37.8662,38.0005,37.8566,37.9717,52223.0
2023-11-01 09:50:00,39.56,39.67,39.55,39.63,41184.0,37.9621,38.0677,37.9525,38.0293,41184.0
2023-11-01 09:55:00,39.6,39.6,39.52,39.58,10785.0,38.0005,38.0005,37.9237,37.9813,10785.0
2023-11-01 10:00:00,39.61,39.73,39.56,39.67,44098.0,38.0101,38.1253,37.9621,38.0677,44098.0
2023-11-01 10:05:00,39.66,39.77,39.6,39.77,44102.0,38.0581,38.1636,38.0005,38.1636,44102.0
2023-11-01 10:10:00,39.77,39.94,39.75,39.91,41392.0,38.1636,38.3268,38.1444,38.298,41392.0
2023-11-01 10:15:00,39.92,40.02,39.92,39.98,104992.0,38.3076,38.4035,38.3076,38.3652,104992.0
2023-11-01 10:20:00,39.99,40.01,39.91,39.95,49340.0,38.3748,38.3939,38.298,38.3364,49340.0
2023-11-01 10:25:00,39.94,39.94,39.83,39.89,36560.0,38.3268,38.3268,38.2212,38.2788,36560.0
2023-11-01 10:30:00,39.88,39.97,39.87,39.96,48101.0,38.2692,38.3556,38.2596,38.346,48101.0
2023-11-01 10:35:00,39.96,40.01,39.88,39.97,62547.0,38.346,38.3939,38.2692,38.3556,62547.0
2023-11-01 10:40:00,39.97,40.03,39.94,39.94,53422.0,38.3556,38.4131,38.3268,38.3268,53422.0
2023-11-01 10:45:00,39.94,40.0,39.87,39.9,33244.0,38.3268,38.3843,38.2596,38.2884,33244.0
2023-11-01 10:50:00,39.89,40.08,39.86,40.04,42017.0,38.2788,38.4611,38.25,38.4227,42017.0
2023-11-01 10:55:00,40.04,40.07,39.96,39.96,31725.0,38.4227,38.4515,38.346,38.346,31725.0
2023-11-01 11:00:00,39.96,40.0,39.94,39.96,25398.0,38.346,38.3843,38.3268,38.346,25398.0
2023-11-01 11:05:00,39.96,40.0,39.93,39.94,29550.0,38.346,38.3843,38.3172,38.3268,29550.0
2023-11-01 11:10:00,39.94,39.95,39.86,39.93,50402.0,38.3268,38.3364,38.25,38.3172,50402.0
2023-11-01 11:15:00,39.93,39.94,39.87,39.93,21192.0,38.3172,38.3268,38.2596,38.3172,21192.0
2023-11-01 11:20:00,39.92,40.0,39.89,39.97,34309.0,38.3076,38.3843,38.2788,38.3556,34309.0
2023-11-01 11:25:00,39.97,39.99,39.89,39.91,25369.0,38.3556,38.3748,38.2788,38.298,25369.0
2023-11-01 11:30:00,39.91,39.91,39.78,39.78,37612.0,38.298,38.298,38.1732,38.1732,37612.0
2023-11-01 11:35:00,39.78,39.82,39.74,39.79,25007.0,38.1732,38.2116,38.1349,38.1828,25007.0
2023-11-01 11:40:00,39.78,39.78,39.72,39.76,16240.0,38.1732,38.1732,38.1157,38.154,16240.0
2023-11-01 11:45:00,39.76,39.77,39.68,39.74,50256.0,38.154,38.1636,38.0773,38.1349,50256.0
2023-11-01 11:50:00,39.75,39.75,39.65,39.71,18652.0,38.1444,38.1444,38.0485,38.1061,18652.0
2023-11-01 11:55:00,39.71,39.77,39.7,39.73,15140.0,38.1061,38.1636,38.0965,38.1253,15140.0
2023-11-01 12:00:00,39.74,39.74,39.64,39.72,26586.0,38.1349,38.1349,38.0389,38.1157,26586.0
2023-11-01 12:05:00,39.73,39.78,39.7,39.75,16870.0,38.1253,38.1732,38.0965,38.1444,16870.0
2023-11-01 12:10:00,39.75,39.81,39.73,39.74,37748.0,38.1444,38.202,38.1253,38.1349,37748.0
2023-11-01 12:15:00,39.73,39.76,39.72,39.75,12982.0,38.1253,38.154,38.1157,38.1444,12982.0
2023-11-01 12:20:00,39.74,39.78,39.73,39.77,11405.0,38.1349,38.1732,38.1253,38.1636,11405.0
2023-11-01 12:25:00,39.77,39.77,39.69,39.71,19556.0,38.1636,38.1636,38.0869,38.1061,19556.0
2023-11-01 12:30:00,39.7,39.7,39.59,39.62,26240.0,38.0965,38.0965,37.9909,38.0197,26240.0
2023-11-01 12:35:00,39.61,39.62,39.52,39.52,17133.0,38.0101,38.0197,37.9237,37.9237,17133.0
2023-11-01 12:40:00,39.52,39.53,39.47,39.49,11132.0,37.9237,37.9333,37.8758,37.8949,11132.0
2023-11-01 12:45:00,39.48,39.57,39.45,39.57,20383.0,37.8854,37.9717,37.8566,37.9717,20383.0
2023-11-01 12:50:00,39.56,39.61,39.54,39.57,21881.0,37.9621,38.0101,37.9429,37.9717,21881.0
2023-11-01 12:55:00,39.57,39.57,39.5,39.5,37089.0,37.9717,37.9717,37.9045,37.9045,37089.0
2023-11-01 13:00:00,39.49,39.55,39.49,39.54,25973.0,37.8949,37.9525,37.8949,37.9429,25973.0
2023-11-01 13:05:00,39.54,39.57,39.49,39.49,33525.0,37.9429,37.9717,37.8949,37.8949,33525.0
2023-11-01 13:10:00,39.49,39.53,39.48,39.51,13914.0,37.8949,37.9333,37.8854,37.9141,13914.0
2023-11-01 13:15:00,39.5,39.53,39.49,39.51,13705.0,37.9045,37.9333,37.8949,37.9141,13705.0
2023-11-01 13:20:00,39.5,39.5,39.37,39.39,30971.0,37.9045,37.9045,37.7798,37.799,30971.0
2023-11-01 13:25:00,39.38,39.45,39.35,39.45,15478.0,37.7894,37.8566,37.7606,37.8566,15478.0
2023-11-01 13:30:00,39.44,39.48,39.43,39.46,16513.0,37.847,37.8854,37.8374,37.8662,16513.0
2023-11-01 13:35:00,39.46,39.48,39.42,39.46,21971.0,37.8662,37.8854,37.8278,37.8662,21971.0
2023-11-01 13:40:00,39.46,39.5,39.45,39.47,27494.0,37.8662,37.9045,37.8566,37.8758,27494.0
2023-11-01 13:45:00,39.47,39.47,39.36,39.39,23149.0,37.8758,37.8758,37.7702,37.799,23149.0
2023-11-01 13:50:00,39.38,39.47,39.38,39.45,17910.0,37.7894,37.8758,37.7894,37.8566,17910.0
2023-11-01 13:55:00,39.45,39.53,39.44,39.52,13392.0,37.8566,37.9333,37.847,37.9237,13392.0
2023-11-01 14:00:00,39.52,39.65,39.47,39.59,37421.0,37.9237,38.0485,37.8758,37.9909,37421.0
2023-11-01 14:05:00,39.58,39.62,39.49,39.5,20406.0,37.9813,38.0197,37.8949,37.9045,20406.0
2023-11-01 14:10:00,39.5,39.5,39.35,39.38,92344.0,37.9045,37.9045,37.7606,37.7894,92344.0
2023-11-01 14:15:00,39.38,39.48,39.36,39.46,31479.0,37.7894,37.8854,37.7702,37.8662,31479.0
2023-11-01 14:20:00,39.45,39.48,39.44,39.45,29173.0,37.8566,37.8854,37.847,37.8566,29173.0
2023-11-01 14:25:00,39.45,39.49,39.44,39.46,22031.0,37.8566,37.8949,37.847,37.8662,22031.0
2023-11-01 14:30:00,39.46,39.55,39.46,39.52,34855.0,37.8662,37.9525,37.8662,37.9237,34855.0
2023-11-01 14:35:00,39.52,39.55,39.43,39.45,54464.0,37.9237,37.9525,37.8374,37.8566,54464.0
2023-11-01 14:40:00,39.46,39.49,39.31,39.32,74002.0,37.8662,37.8949,37.7222,37.7318,74002.0
2023-11-01 14:45:00,39.32,39.41,39.26,39.3,49720.0,37.7318,37.8182,37.6742,37.7126,49720.0
2023-11-01 14:50:00,39.31,39.36,39.25,39.32,38845.0,37.7222,37.7702,37.6646,37.7318,38845.0
2023-11-01 14:55:00,39.32,39.37,39.3,39.35,30177.0,37.7318,37.7798,37.7126,37.7606,30177.0
2023-11-01 15:00:00,39.36,39.5,39.34,39.46,45172.0,37.7702,37.9045,37.751,37.8662,45172.0
2023-11-01 15:05:00,39.46,39.5,39.42,39.48,43805.0,37.8662,37.9045,37.8278,37.8854,43805.0
2023-11-01 15:10:00,39.48,39.5,39.38,39.39,60178.0,37.8854,37.9045,37.7894,37.799,60178.0
2023-11-01 15:15:00,39.4,39.46,39.39,39.44,32616.0,37.8086,37.8662,37.799,37.847,32616.0
2023-11-01 15:20:00,39.43,39.51,39.43,39.5,40098.0,37.8374,37.9141,37.8374,37.9045,40098.0
2023-11-01 15:25:00,39.5,39.52,39.42,39.5,47331.0,37.9045,37.9237,37.8278,37.9045,47331.0
2023-11-01 15:30:00,39.49,39.55,39.46,39.52,55678.0,37.8949,37.9525,37.8662,37.9237,55678.0
2023-11-01 15:35:00,39.52,39.54,39.49,39.52,44465.0,37.9237,37.9429,37.8949,37.9237,44465.0
2023-11-01 15:40:00,39.52,39.52,39.48,39.5,56610.0,37.9237,37.9237,37.8854,37.9045,56610.0
2023-11-01 15:45:00,39.5,39.52,39.47,39.5,72914.0,37.9045,37.9237,37.8758,37.9045,72914.0
2023-11-01 15:50:00,39.5,39.51,39.42,39.43,113830.0,37.9045,37.9141,37.8278,37.8374,113830.0
2023-11-01 15:55:00,39.43,39.48,39.4,39.43,395193.0,37.8374,37.8854,37.8086,37.8374,395193.0
2023-11-02 09:30:00,39.48,39.89,39.39,39.83,132117.0,37.8854,38.2788,37.799,38.2212,132117.0
2023-11-02 09:35:00,39.82,39.86,39.65,39.75,51249.0,38.2116,38.25,38.0485,38.1444,51249.0
2023-11-02 09:40:00,39.76,39.97,39.72,39.79,61013.0,38.154,38.3556,38.1157,38.1828,61013.0
2023-11-02 09:45:00,39.75,39.94,39.7,39.82,68167.0,38.1444,38.3268,38.0965,38.2116,68167.0
2023-11-02 09:50:00,39.83,39.95,39.8,39.94,57285.0,38.2212,38.3364,38.1924,38.3268,57285.0
2023-11-02 09:55:00,39.94,39.97,39.88,39.93,54521.0,38.3268,38.3556,38.2692,38.3172,54521.0
2023-11-02 10:00:00,39.91,40.09,39.86,40.05,69424.0,38.298,38.4707,38.25,38.4323,69424.0
2023-11-02 10:05:00,40.06,40.09,39.96,39.96,63753.0,38.4419,38.4707,38.346,38.346,63753.0
2023-11-02 10:10:00,39.97,39.98,39.9,39.93,40186.0,38.3556,38.3652,38.2884,38.3172,40186.0
2023-11-02 10:15:00,39.93,39.95,39.84,39.87,32149.0,38.3172,38.3364,38.2308,38.2596,32149.0
2023-11-02 10:20:00,39.87,39.88,39.79,39.87,18276.0,38.2596,38.2692,38.1828,38.2596,18276.0
2023-11-02 10:25:00,39.86,39.87,39.78,39.84,27680.0,38.25,38.2596,38.1732,38.2308,27680.0
2023-11-02 10:30:00,39.83,39.88,39.8,39.87,26781.0,38.2212,38.2692,38.1924,38.2596,26781.0
2023-11-02 10:35:00,39.88,40.0,39.84,39.88,61172.0,38.2692,38.3843,38.2308,38.2692,61172.0
2023-11-02 10:40:00,39.88,39.94,39.82,39.88,32714.0,38.2692,38.3268,38.2116,38.2692,32714.0
2023-11-02 10:45:00,39.88,40.03,39.86,40.02,38588.0,38.2692,38.4131,38.25,38.4035,38588.0
2023-11-02 10:50:00,40.02,40.03,39.92,39.97,26379.0,38.4035,38.4131,38.3076,38.3556,26379.0
2023-11-02 10:55:00,39.97,40.13,39.94,40.09,42411.0,38.3556,38.5091,38.3268,38.4707,42411.0
2023-11-02 11:00:00,40.09,40.15,40.02,40.02,34315.0,38.4707,38.5283,38.4035,38.4035,34315.0
2023-11-02 11:05:00,40.02,40.14,40.01,40.13,43847.0,38.4035,38.5187,38.3939,38.5091,43847.0
2023-11-02 11:10:00,40.13,40.14,40.01,40.03,51688.0,38.5091,38.5187,38.3939,38.4131,51688.0
2023-11-02 11:15:00,40.03,40.2,39.98,40.19,58115.0,38.4131,38.5763,38.3652,38.5667,58115.0
2023-11-02 11:20:00,40.19,40.31,40.13,40.3,89302.0,38.5667,38.6818,38.5091,38.6722,89302.0
2023-11-02 11:25:00,40.3,40.34,40.23,40.23,33384.0,38.6722,38.7106,38.6051,38.6051,33384.0
2023-11-02 11:30:00,40.24,40.34,40.24,40.3,33382.0,38.6147,38.7106,38.6147,38.6722,33382.0
2023-11-02 11:35:00,40.3,40.33,40.27,40.33,22845.0,38.6722,38.701,38.6434,38.701,22845.0
2023-11-02 11:40:00,40.33,40.42,40.28,40.37,53084.0,38.701,38.7874,38.653,38.7394,53084.0
2023-11-02 11:45:00,40.37,40.37,40.29,40.3,32468.0,38.7394,38.7394,38.6626,38.6722,32468.0
2023-11-02 11:50:00,40.3,40.4,40.26,40.36,38901.0,38.6722,38.7682,38.6338,38.7298,38901.0
2023-11-02 11:55:00,40.36,40.43,40.35,40.39,46231.0,38.7298,38.797,38.7202,38.7586,46231.0
2023-11-02 12:00:00,40.38,40.47,40.37,40.38,56022.0,38.749,38.8354,38.7394,38.749,56022.0
2023-11-02 12:05:00,40.38,40.4,40.29,40.35,33250.0,38.749,38.7682,38.6626,38.7202,33250.0
2023-11-02 12:10:00,40.34,40.39,40.33,40.39,25324.0,38.7106,38.7586,38.701,38.7586,25324.0
2023-11-02 12:15:00,40.39,40.46,40.35,40.41,38624.0,38.7586,38.8258,38.7202,38.7778,38624.0
2023-11-02 12:20:00,40.41,40.49,40.41,40.43,22168.0,38.7778,38.8546,38.7778,38.797,22168.0
2023-11-02 12:25:00,40.43,40.43,40.32,40.34,21068.0,38.797,38.797,38.6914,38.7106,21068.0
2023-11-02 12:30:00,40.35,40.44,40.34,40.44,20796.0,38.7202,38.8066,38.7106,38.8066,20796.0
2023-11-02 12:35:00,40.44,40.46,40.39,40.44,47904.0,38.8066,38.8258,38.7586,38.8066,47904.0
2023-11-02 12:40:00,40.44,40.46,40.38,40.39,24300.0,38.8066,38.8258,38.749,38.7586,24300.0
2023-11-02 12:45:00,40.39,40.5,40.38,40.48,30424.0,38.7586,38.8642,38.749,38.845,30424.0
2023-11-02 12:50:00,40.49,40.5,40.44,40.47,18840.0,38.8546,38.8642,38.8066,38.8354,18840.0
2023-11-02 12:55:00,40.47,40.49,40.4,40.41,28664.0,38.8354,38.8546,38.7682,38.7778,28664.0
2023-11-02 13:00:00,40.42,40.45,40.4,40.41,20643.0,38.7874,38.8162,38.7682,38.7778,20643.0
2023-11-02 13:05:00,40.41,40.44,40.37,40.44,17855.0,38.7778,38.8066,38.7394,38.8066,17855.0
2023-11-02 13:10:00,40.44,40.57,40.44,40.52,32019.0,38.8066,38.9313,38.8066,38.8833,32019.0
2023-11-02 13:15:00,40.51,40.54,40.5,40.51,18472.0,38.8737,38.9025,38.8642,38.8737,18472.0
2023-11-02 13:20:00,40.52,40.58,40.5,40.54,33050.0,38.8833,38.9409,38.8642,38.9025,33050.0
2023-11-02 13:25:00,40.54,40.54,40.47,40.48,37423.0,38.9025,38.9025,38.8354,38.845,37423.0
2023-11-02 13:30:00,40.49,40.58,40.48,40.57,40624.0,38.8546,38.9409,38.845,38.9313,40624.0
2023-11-02 13:35:00,40.57,40.57,40.51,40.55,28812.0,38.9313,38.9313,38.8737,38.9121,28812.0
2023-11-02 13:40:00,40.55,40.55,40.46,40.48,52598.0,38.9121,38.9121,38.8258,38.845,52598.0
2023-11-02 13:45:00,40.47,40.61,40.46,40.61,39402.0,38.8354,38.9697,38.8258,38.9697,39402.0
2023-11-02 13:50:00,40.61,40.65,40.57,40.62,41443.0,38.9697,39.0081,38.9313,38.9793,41443.0
2023-11-02 13:55:00,40.61,40.63,40.57,40.59,21931.0,38.9697,38.9889,38.9313,38.9505,21931.0
2023-11-02 14:00:00,40.59,40.61,40.54,40.59,20782.0,38.9505,38.9697,38.9025,38.9505,20782.0
2023-11-02 14:05:00,40.59,40.6,40.56,40.58,11284.0,38.9505,38.9601,38.9217,38.9409,11284.0
2023-11-02 14:10:00,40.57,40.59,40.51,40.52,27704.0,38.9313,38.9505,38.8737,38.8833,27704.0
2023-11-02 14:15:00,40.52,40.56,40.5,40.52,15387.0,38.8833,38.9217,38.8642,38.8833,15387.0
2023-11-02 14:20:00,40.52,40.53,40.41,40.44,48249.0,38.8833,38.8929,38.7778,38.8066,48249.0
2023-11-02 14:25:00,40.43,40.49,40.4,40.48,37644.0,38.797,38.8546,38.7682,38.845,37644.0
2023-11-02 14:30:00,40.48,40.5,40.44,40.46,23458.0,38.845,38.8642,38.8066,38.8258,23458.0
2023-11-02 14:35:00,40.47,40.49,40.46,40.49,23826.0,38.8354,38.8546,38.8258,38.8546,23826.0
2023-11-02 14:40:00,40.48,40.49,40.45,40.45,24917.0,38.845,38.8546,38.8162,38.8162,24917.0
2023-11-02 14:45:00,40.45,40.46,40.35,40.35,34750.0,38.8162,38.8258,38.7202,38.7202,34750.0
2023-11-02 14:50:00,40.34,40.34,40.24,40.25,31640.0,38.7106,38.7106,38.6147,38.6243,31640.0
2023-11-02 14:55:00,40.25,40.34,40.24,40.33,38893.0,38.6243,38.7106,38.6147,38.701,38893.0
2023-11-02 15:00:00,40.33,40.43,40.32,40.35,29454.0,38.701,38.797,38.6914,38.7202,29454.0
2023-11-02 15:05:00,40.35,40.4,40.33,40.38,31113.0,38.7202,38.7682,38.701,38.749,31113.0
2023-11-02 15:10:00,40.38,40.4,40.36,40.39,78474.0,38.749,38.7682,38.7298,38.7586,78474.0
2023-11-02 15:15:00,40.4,40.43,40.38,40.39,32667.0,38.7682,38.797,38.749,38.7586,32667.0
2023-11-02 15:20:00,40.4,40.4,40.35,40.35,32969.0,38.7682,38.7682,38.7202,38.7202,32969.0
2023-11-02 15:25:00,40.36,40.42,40.35,40.42,34943.0,38.7298,38.7874,38.7202,38.7874,34943.0
2023-11-02 15:30:00,40.42,40.52,40.41,40.5,55306.0,38.7874,38.8833,38.7778,38.8642,55306.0
2023-11-02 15:35:00,40.5,40.58,40.49,40.57,49166.0,38.8642,38.9409,38.8546,38.9313,49166.0
2023-11-02 15:40:00,40.58,40.58,40.46,40.48,54729.0,38.9409,38.9409,38.8258,38.845,54729.0
2023-11-02 15:45:00,40.48,40.58,40.48,40.58,130200.0,38.845,38.9409,38.845,38.9409,130200.0
2023-11-02 15:50:00,40.58,40.64,40.55,40.56,153199.0,38.9409,38.9985,38.9121,38.9217,153199.0
2023-11-02 15:55:00,40.56,40.59,40.51,40.59,266292.0,38.9217,38.9505,38.8737,38.9505,266292.0
2023-11-03 09:30:00,40.42,40.8,40.39,40.63,119920.0,38.7874,39.152,38.7586,38.9889,119920.0
2023-11-03 09:35:00,40.65,40.94,40.64,40.91,54101.0,39.0081,39.2864,38.9985,39.2576,54101.0
2023-11-03 09:40:00,40.92,40.93,40.7,40.73,97111.0,39.2672,39.2768,39.0561,39.0849,97111.0
2023-11-03 09:45:00,40.73,40.9,40.69,40.87,101330.0,39.0849,39.248,39.0465,39.2192,101330.0
2023-11-03 09:50:00,40.88,41.05,40.82,41.05,52521.0,39.2288,39.3919,39.1712,39.3919,52521.0
2023-11-03 09:55:00,41.02,41.07,40.9,40.96,21973.0,39.3631,39.4111,39.248,39.3056,21973.0
2023-11-03 10:00:00,40.95,41.01,40.73,40.78,48637.0,39.296,39.3536,39.0849,39.1328,48637.0
2023-11-03 10:05:00,40.79,40.82,40.61,40.71,50646.0,39.1424,39.1712,38.9697,39.0657,50646.0
2023-11-03 10:10:00,40.69,40.72,40.57,40.6,61472.0,39.0465,39.0753,38.9313,38.9601,61472.0
2023-11-03 10:15:00,40.59,40.6,40.49,40.57,64954.0,38.9505,38.9601,38.8546,38.9313,64954.0
2023-11-03 10:20:00,40.57,40.66,40.56,40.57,42433.0,38.9313,39.0177,38.9217,38.9313,42433.0
2023-11-03 10:25:00,40.56,40.57,40.41,40.44,54530.0,38.9217,38.9313,38.7778,38.8066,54530.0
2023-11-03 10:30:00,40.44,40.52,40.38,40.45,76126.0,38.8066,38.8833,38.749,38.8162,76126.0
2023-11-03 10:35:00,40.45,40.45,40.28,40.36,96140.0,38.8162,38.8162,38.653,38.7298,96140.0
2023-11-03 10:40:00,40.35,40.43,40.29,40.42,60963.0,38.7202,38.797,38.6626,38.7874,60963.0
2023-11-03 10:45:00,40.41,40.46,40.34,40.35,35133.0,38.7778,38.8258,38.7106,38.7202,35133.0
2023-11-03 10:50:00,40.37,40.38,40.24,40.25,35017.0,38.7394,38.749,38.6147,38.6243,35017.0
2023-11-03 10:55:00,40.24,40.37,40.23,40.35,51119.0,38.6147,38.7394,38.6051,38.7202,51119.0
2023-11-03 11:00:00,40.35,40.49,40.3,40.49,65654.0,38.7202,38.8546,38.6722,38.8546,65654.0
2023-11-03 11:05:00,40.5,40.58,40.46,40.56,64863.0,38.8642,38.9409,38.8258,38.9217,64863.0
2023-11-03 11:10:00,40.56,40.62,40.52,40.59,29477.0,38.9217,38.9793,38.8833,38.9505,29477.0
2023-11-03 11:15:00,40.59,40.62,40.56,40.61,24002.0,38.9505,38.9793,38.9217,38.9697,24002.0
2023-11-03 11:20:00,40.61,40.62,40.53,40.6,40146.0,38.9697,38.9793,38.8929,38.9601,40146.0
2023-11-03 11:25:00,40.59,40.63,40.55,40.57,32661.0,38.9505,38.9889,38.9121,38.9313,32661.0
2023-11-03 11:30:00,40.57,40.66,40.54,40.66,42680.0,38.9313,39.0177,38.9025,39.0177,42680.0
2023-11-03 11:35:00,40.66,40.71,40.64,40.66,29834.0,39.0177,39.0657,38.9985,39.0177,29834.0
2023-11-03 11:40:00,40.66,40.73,40.65,40.7,24319.0,39.0177,39.0849,39.0081,39.0561,24319.0
2023-11-03 11:45:00,40.71,40.74,40.68,40.73,19847.0,39.0657,39.0945,39.0369,39.0849,19847.0
2023-11-03 11:50:00,40.73,40.87,40.72,40.81,41432.0,39.0849,39.2192,39.0753,39.1616,41432.0
2023-11-03 11:55:00,40.82,40.82,40.69,40.71,33189.0,39.1712,39.1712,39.0465,39.0657,33189.0
2023-11-03 12:00:00,40.72,40.74,40.67,40.7,34607.0,39.0753,39.0945,39.0273,39.0561,34607.0
2023-11-03 12:05:00,40.69,40.69,40.64,40.66,21123.0,39.0465,39.0465,38.9985,39.0177,21123.0
2023-11-03 12:10:00,40.66,40.66,40.58,40.64,31708.0,39.0177,39.0177,38.9409,38.9985,31708.0
2023-11-03 12:15:00,40.63,40.63,40.58,40.58,37936.0,38.9889,38.9889,38.9409,38.9409,37936.0
2023-11-03 12:20:00,40.59,40.59,40.52,40.57,26049.0,38.9505,38.9505,38.8833,38.9313,26049.0
2023-11-03 12:25:00,40.57,40.58,40.5,40.5,26148.0,38.9313,38.9409,38.8642,38.8642,26148.0
2023-11-03 12:30:00,40.51,40.57,40.48,40.55,27256.0,38.8737,38.9313,38.845,38.9121,27256.0
2023-11-03 12:35:00,40.54,40.58,40.51,40.55,25472.0,38.9025,38.9409,38.8737,38.9121,25472.0
2023-11-03 12:40:00,40.57,40.57,40.47,40.49,22324.0,38.9313,38.9313,38.8354,38.8546,22324.0
2023-11-03 12:45:00,40.48,40.5,40.42,40.45,20174.0,38.845,38.8642,38.7874,38.8162,20174.0
2023-11-03 12:50:00,40.45,40.48,40.45,40.46,16447.0,38.8162,38.845,38.8162,38.8258,16447.0
2023-11-03 12:55:00,40.46,40.5,40.45,40.48,25314.0,38.8258,38.8642,38.8162,38.845,25314.0
2023-11-03 13:00:00,40.48,40.53,40.44,40.53,38174.0,38.845,38.8929,38.8066,38.8929,38174.0
2023-11-03 13:05:00,40.53,40.54,40.43,40.44,28356.0,38.8929,38.9025,38.797,38.8066,28356.0
2023-11-03 13:10:00,40.44,40.46,40.4,40.41,20457.0,38.8066,38.8258,38.7682,38.7778,20457.0
2023-11-03 13:15:00,40.41,40.44,40.38,40.4,20011.0,38.7778,38.8066,38.749,38.7682,20011.0
2023-11-03 13:20:00,40.4,40.42,40.34,40.41,28007.0,38.7682,38.7874,38.7106,38.7778,28007.0
2023-11-03 13:25:00,40.41,40.41,40.35,40.38,16658.0,38.7778,38.7778,38.7202,38.749,16658.0
2023-11-03 13:30:00,40.39,40.42,40.38,40.4,19578.0,38.7586,38.7874,38.749,38.7682,19578.0
2023-11-03 13:35:00,40.41,40.41,40.36,40.4,31123.0,38.7778,38.7778,38.7298,38.7682,31123.0
2023-11-03 13:40:00,40.4,40.4,40.26,40.32,115909.0,38.7682,38.7682,38.6338,38.6914,115909.0
2023-11-03 13:45:00,40.32,40.37,40.31,40.37,28928.0,38.6914,38.7394,38.6818,38.7394,28928.0
2023-11-03 13:50:00,40.37,40.39,40.34,40.36,14671.0,38.7394,38.7586,38.7106,38.7298,14671.0
2023-11-03 13:55:00,40.35,40.4,40.34,40.39,16701.0,38.7202,38.7682,38.7106,38.7586,16701.0
2023-11-03 14:00:00,40.39,40.4,40.36,40.38,15589.0,38.7586,38.7682,38.7298,38.749,15589.0
2023-11-03 14:05:00,40.37,40.37,40.28,40.3,21761.0,38.7394,38.7394,38.653,38.6722,21761.0
2023-11-03 14:10:00,40.3,40.35,40.29,40.32,22031.0,38.6722,38.7202,38.6626,38.6914,22031.0
2023-11-03 14:15:00,40.32,40.32,40.21,40.22,27268.0,38.6914,38.6914,38.5859,38.5955,27268.0
2023-11-03 14:20:00,40.22,40.28,40.21,40.22,28200.0,38.5955,38.653,38.5859,38.5955,28200.0
2023-11-03 14:25:00,40.23,40.29,40.22,40.29,30728.0,38.6051,38.6626,38.5955,38.6626,30728.0
2023-11-03 14:30:00,40.29,40.35,40.29,40.34,24611.0,38.6626,38.7202,38.6626,38.7106,24611.0
2023-11-03 14:35:00,40.34,40.41,40.34,40.41,22621.0,38.7106,38.7778,38.7106,38.7778,22621.0
2023-11-03 14:40:00,40.41,40.47,40.41,40.46,39037.0,38.7778,38.8354,38.7778,38.8258,39037.0
2023-11-03 14:45:00,40.46,40.47,40.39,40.41,30251.0,38.8258,38.8354,38.7586,38.7778,30251.0
2023-11-03 14:50:00,40.41,40.44,40.39,40.41,24478.0,38.7778,38.8066,38.7586,38.7778,24478.0
2023-11-03 14:55:00,40.42,40.46,40.41,40.45,22808.0,38.7874,38.8258,38.7778,38.8162,22808.0
2023-11-03 15:00:00,40.44,40.47,40.41,40.46,29520.0,38.8066,38.8354,38.7778,38.8258,29520.0
2023-11-03 15:05:00,40.46,40.46,40.41,40.41,26635.0,38.8258,38.8258,38.7778,38.7778,26635.0
2023-11-03 15:10:00,40.41,40.44,40.34,40.44,38905.0,38.7778,38.8066,38.7106,38.8066,38905.0
2023-11-03 15:15:00,40.44,40.45,40.4,40.42,27566.0,38.8066,38.8162,38.7682,38.7874,27566.0
2023-11-03 15:20:00,40.42,40.43,40.38,40.41,31817.0,38.7874,38.797,38.749,38.7778,31817.0
2023-11-03 15:25:00,40.4,40.44,40.39,40.43,22069.0,38.7682,38.8066,38.7586,38.797,22069.0
2023-11-03 15:30:00,40.43,40.44,40.38,40.42,22625.0,38.797,38.8066,38.749,38.7874,22625.0
2023-11-03 15:35:00,40.42,40.45,40.36,40.38,46417.0,38.7874,38.8162,38.7298,38.749,46417.0
2023-11-03 15:40:00,40.39,40.4,40.33,40.36,47093.0,38.7586,38.7682,38.701,38.7298,47093.0
2023-11-03 15:45:00,40.36,40.37,40.3,40.3,59265.0,38.7298,38.7394,38.6722,38.6722,59265.0
2023-11-03 15:50:00,40.3,40.3,40.23,40.25,102423.0,38.6722,38.6722,38.6051,38.6243,102423.0
2023-11-03 15:55:00,40.26,40.3,40.25,40.27,199259.0,38.6338,38.6722,38.6243,38.6434,199259.0
2023-11-06 09:30:00,40.57,40.64,40.38,40.59,123980.0,38.9313,38.9985,38.749,38.9505,123980.0
2023-11-06 09:35:00,40.57,40.6,40.28,40.29,30850.0,38.9313,38.9601,38.653,38.6626,30850.0
2023-11-06 09:40:00,40.29,40.29,40.09,40.22,41653.0,38.6626,38.6626,38.4707,38.5955,41653.0
2023-11-06 09:45:00,40.23,40.31,40.12,40.18,103599.0,38.6051,38.6818,38.4995,38.5571,103599.0
2023-11-06 09:50:00,40.2,40.2,40.07,40.13,34462.0,38.5763,38.5763,38.4515,38.5091,34462.0
2023-11-06 09:55:00,40.13,40.2,40.12,40.2,28074.0,38.5091,38.5763,38.4995,38.5763,28074.0
2023-11-06 10:00:00,40.2,40.37,40.2,40.35,51369.0,38.5763,38.7394,38.5763,38.7202,51369.0
2023-11-06 10:05:00,40.34,40.35,40.18,40.25,38113.0,38.7106,38.7202,38.5571,38.6243,38113.0
2023-11-06 10:10:00,40.25,40.26,40.19,40.26,13279.0,38.6243,38.6338,38.5667,38.6338,13279.0
2023-11-06 10:15:00,40.26,40.35,40.2,40.31,38297.0,38.6338,38.7202,38.5763,38.6818,38297.0
2023-11-06 10:20:00,40.31,40.36,40.26,40.31,104555.0,38.6818,38.7298,38.6338,38.6818,104555.0
2023-11-06 10:25:00,40.32,40.33,40.24,40.3,30824.0,38.6914,38.701,38.6147,38.6722,30824.0
2023-11-06 10:30:00,40.3,40.31,40.23,40.27,24698.0,38.6722,38.6818,38.6051,38.6434,24698.0
2023-11-06 10:35:00,40.28,40.29,40.21,40.23,47859.0,38.653,38.6626,38.5859,38.6051,47859.0
2023-11-06 10:40:00,40.23,40.28,40.2,40.22,88591.0,38.6051,38.653,38.5763,38.5955,88591.0
2023-11-06 10:45:00,40.22,40.24,40.16,40.16,29383.0,38.5955,38.6147,38.5379,38.5379,29383.0
2023-11-06 10:50:00,40.16,40.16,40.08,40.11,54475.0,38.5379,38.5379,38.4611,38.4899,54475.0
2023-11-06 10:55:00,40.1,40.17,40.08,40.15,58849.0,38.4803,38.5475,38.4611,38.5283,58849.0
2023-11-06 11:00:00,40.15,40.2,40.1,40.16,43129.0,38.5283,38.5763,38.4803,38.5379,43129.0
2023-11-06 11:05:00,40.16,40.22,40.15,40.21,16656.0,38.5379,38.5955,38.5283,38.5859,16656.0
2023-11-06 11:10:00,40.21,40.26,40.21,40.23,30229.0,38.5859,38.6338,38.5859,38.6051,30229.0
2023-11-06 11:15:00,40.23,40.25,40.19,40.24,41618.0,38.6051,38.6243,38.5667,38.6147,41618.0
2023-11-06 11:20:00,40.24,40.26,40.18,40.2,78803.0,38.6147,38.6338,38.5571,38.5763,78803.0
2023-11-06 11:25:00,40.2,40.26,40.18,40.23,28708.0,38.5763,38.6338,38.5571,38.6051,28708.0
2023-11-06 11:30:00,40.21,40.22,40.17,40.2,36562.0,38.5859,38.5955,38.5475,38.5763,36562.0
2023-11-06 11:35:00,40.2,40.21,40.14,40.16,22162.0,38.5763,38.5859,38.5187,38.5379,22162.0
2023-11-06 11:40:00,40.18,40.19,40.09,40.14,20750.0,38.5571,38.5667,38.4707,38.5187,20750.0
2023-11-06 11:45:00,40.15,40.17,40.07,40.1,23749.0,38.5283,38.5475,38.4515,38.4803,23749.0
2023-11-06 11:50:00,40.1,40.12,40.03,40.07,59296.0,38.4803,38.4995,38.4131,38.4515,59296.0
2023-11-06 11:55:00,40.08,40.18,40.07,40.18,19112.0,38.4611,38.5571,38.4515,38.5571,19112.0
2023-11-06 12:00:00,40.19,40.27,40.19,40.27,34424.0,38.5667,38.6434,38.5667,38.6434,34424.0
2023-11-06 12:05:00,40.26,40.31,40.22,40.26,26671.0,38.6338,38.6818,38.5955,38.6338,26671.0
2023-11-06 12:10:00,40.25,40.26,40.22,40.26,27579.0,38.6243,38.6338,38.5955,38.6338,27579.0
2023-11-06 12:15:00,40.27,40.36,40.26,40.33,28755.0,38.6434,38.7298,38.6338,38.701,28755.0
2023-11-06 12:20:00,40.34,40.34,40.24,40.24,21085.0,38.7106,38.7106,38.6147,38.6147,21085.0
2023-11-06 12:25:00,40.23,40.24,40.17,40.22,69799.0,38.6051,38.6147,38.5475,38.5955,69799.0
2023-11-06 12:30:00,40.22,40.27,40.2,40.26,31119.0,38.5955,38.6434,38.5763,38.6338,31119.0
2023-11-06 12:35:00,40.26,40.26,40.17,40.19,19474.0,38.6338,38.6338,38.5475,38.5667,19474.0
2023-11-06 12:40:00,40.19,40.19,40.09,40.1,20070.0,38.5667,38.5667,38.4707,38.4803,20070.0
2023-11-06 12:45:00,40.1,40.13,40.08,40.09,13043.0,38.4803,38.5091,38.4611,38.4707,13043.0
2023-11-06 12:50:00,40.09,40.11,40.04,40.08,30711.0,38.4707,38.4899,38.4227,38.4611,30711.0
2023-11-06 12:55:00,40.08,40.13,40.08,40.11,19792.0,38.4611,38.5091,38.4611,38.4899,19792.0
2023-11-06 13:00:00,40.1,40.12,40.02,40.04,17878.0,38.4803,38.4995,38.4035,38.4227,17878.0
2023-11-06 13:05:00,40.04,40.08,40.01,40.04,25260.0,38.4227,38.4611,38.3939,38.4227,25260.0
2023-11-06 13:10:00,40.04,40.07,40.02,40.04,29978.0,38.4227,38.4515,38.4035,38.4227,29978.0
2023-11-06 13:15:00,40.03,40.04,39.89,39.9,41643.0,38.4131,38.4227,38.2788,38.2884,41643.0
2023-11-06 13:20:00,39.9,39.9,39.82,39.89,31922.0,38.2884,38.2884,38.2116,38.2788,31922.0
2023-11-06 13:25:00,39.88,39.92,39.84,39.89,23448.0,38.2692,38.3076,38.2308,38.2788,23448.0
2023-11-06 13:30:00,39.88,39.91,39.82,39.91,41791.0,38.2692,38.298,38.2116,38.298,41791.0
2023-11-06 13:35:00,39.9,39.9,39.77,39.77,18784.0,38.2884,38.2884,38.1636,38.1636,18784.0
2023-11-06 13:40:00,39.77,39.79,39.74,39.76,32593.0,38.1636,38.1828,38.1349,38.154,32593.0
2023-11-06 13:45:00,39.75,39.82,39.75,39.78,20538.0,38.1444,38.2116,38.1444,38.1732,20538.0
2023-11-06 13:50:00,39.78,39.79,39.67,39.68,24815.0,38.1732,38.1828,38.0677,38.0773,24815.0
2023-11-06 13:55:00,39.69,39.73,39.67,39.73,26770.0,38.0869,38.1253,38.0677,38.1253,26770.0
2023-11-06 14:00:00,39.72,39.72,39.61,39.64,49495.0,38.1157,38.1157,38.0101,38.0389,49495.0
2023-11-06 14:05:00,39.64,39.67,39.56,39.56,77585.0,38.0389,38.0677,37.9621,37.9621,77585.0
2023-11-06 14:10:00,39.56,39.61,39.52,39.6,25512.0,37.9621,38.0101,37.9237,38.0005,25512.0
2023-11-06 14:15:00,39.61,39.65,39.6,39.64,26287.0,38.0101,38.0485,38.0005,38.0389,26287.0
2023-11-06 14:20:00,39.63,39.67,39.61,39.66,118997.0,38.0293,38.0677,38.0101,38.0581,118997.0
2023-11-06 14:25:00,39.66,39.69,39.6,39.64,54541.0,38.0581,38.0869,38.0005,38.0389,54541.0
2023-11-06 14:30:00,39.63,39.71,39.63,39.69,30644.0,38.0293,38.1061,38.0293,38.0869,30644.0
2023-11-06 14:35:00,39.68,39.72,39.65,39.66,33573.0,38.0773,38.1157,38.0485,38.0581,33573.0
2023-11-06 14:40:00,39.66,39.74,39.64,39.73,39026.0,38.0581,38.1349,38.0389,38.1253,39026.0
2023-11-06 14:45:00,39.73,39.73,39.67,39.68,25501.0,38.1253,38.1253,38.0677,38.0773,25501.0
2023-11-06 14:50:00,39.68,39.68,39.62,39.63,30252.0,38.0773,38.0773,38.0197,38.0293,30252.0
2023-11-06 14:55:00,39.63,39.66,39.61,39.62,29248.0,38.0293,38.0581,38.0101,38.0197,29248.0
2023-11-06 15:00:00,39.62,39.62,39.53,39.54,48549.0,38.0197,38.0197,37.9333,37.9429,48549.0
2023-11-06 15:05:00,39.53,39.53,39.47,39.48,39551.0,37.9333,37.9333,37.8758,37.8854,39551.0
2023-11-06 15:10:00,39.49,39.57,39.48,39.53,68988.0,37.8949,37.9717,37.8854,37.9333,68988.0
2023-11-06 15:15:00,39.52,39.59,39.52,39.57,57039.0,37.9237,37.9909,37.9237,37.9717,57039.0
2023-11-06 15:20:00,39.57,39.58,39.51,39.55,60643.0,37.9717,37.9813,37.9141,37.9525,60643.0
2023-11-06 15:25:00,39.55,39.55,39.48,39.48,56975.0,37.9525,37.9525,37.8854,37.8854,56975.0
2023-11-06 15:30:00,39.48,39.57,39.47,39.57,78076.0,37.8854,37.9717,37.8758,37.9717,78076.0
2023-11-06 15:35:00,39.57,39.59,39.53,39.59,42966.0,37.9717,37.9909,37.9333,37.9909,42966.0
2023-11-06 15:40:00,39.59,39.61,39.46,39.51,86929.0,37.9909,38.0101,37.8662,37.9141,86929.0
2023-11-06 15:45:00,39.51,39.52,39.45,39.49,102379.0,37.9141,37.9237,37.8566,37.8949,102379.0
2023-11-06 15:50:00,39.49,39.5,39.43,39.47,183035.0,37.8949,37.9045,37.8374,37.8758,183035.0
2023-11-06 15:55:00,39.47,39.53,39.42,39.53,488944.0,37.8758,37.9333,37.8278,37.9333,488944.0
2023-11-07 09:30:00,38.68,38.9,38.32,38.33,178542.0,37.1177,37.3288,36.7722,36.7818,178542.0
2023-11-07 09:35:00,38.32,38.51,38.12,38.14,100980.0,36.7722,36.9545,36.5803,36.5995,100980.0
2023-11-07 09:40:00,38.14,38.22,38.03,38.21,73402.0,36.5995,36.6762,36.4939,36.6666,73402.0
2023-11-07 09:45:00,38.21,38.36,38.19,38.23,82637.0,36.6666,36.8106,36.6475,36.6858,82637.0
2023-11-07 09:50:00,38.21,38.28,38.08,38.16,104827.0,36.6666,36.7338,36.5419,36.6187,104827.0
2023-11-07 09:55:00,38.16,38.22,38.07,38.1,77456.0,36.6187,36.6762,36.5323,36.5611,77456.0
2023-11-07 10:00:00,38.1,38.22,38.01,38.16,88223.0,36.5611,36.6762,36.4747,36.6187,88223.0
2023-11-07 10:05:00,38.17,38.33,38.13,38.3,83479.0,36.6283,36.7818,36.5899,36.753,83479.0
2023-11-07 10:10:00,38.3,38.5,38.3,38.48,61622.0,36.753,36.9449,36.753,36.9257,61622.0
2023-11-07 10:15:00,38.48,38.49,38.4,38.42,67120.0,36.9257,36.9353,36.849,36.8682,67120.0
2023-11-07 10:20:00,38.44,38.44,38.25,38.26,47164.0,36.8874,36.8874,36.705,36.7146,47164.0
2023-11-07 10:25:00,38.26,38.42,38.24,38.34,55119.0,36.7146,36.8682,36.6954,36.7914,55119.0
2023-11-07 10:30:00,38.33,38.35,38.24,38.27,67447.0,36.7818,36.801,36.6954,36.7242,67447.0
2023-11-07 10:35:00,38.27,38.42,38.26,38.39,34952.0,36.7242,36.8682,36.7146,36.8394,34952.0
2023-11-07 10:40:00,38.39,38.47,38.38,38.47,33181.0,36.8394,36.9161,36.8298,36.9161,33181.0
2023-11-07 10:45:00,38.48,38.51,38.44,38.48,41341.0,36.9257,36.9545,36.8874,36.9257,41341.0
2023-11-07 10:50:00,38.48,38.51,38.3,38.32,76925.0,36.9257,36.9545,36.753,36.7722,76925.0
2023-11-07 10:55:00,38.31,38.34,38.28,38.34,99349.0,36.7626,36.7914,36.7338,36.7914,99349.0
2023-11-07 11:00:00,38.34,38.37,38.21,38.23,52346.0,36.7914,36.8202,36.6666,36.6858,52346.0
2023-11-07 11:05:00,38.23,38.27,38.18,38.2,61080.0,36.6858,36.7242,36.6379,36.6571,61080.0
2023-11-07 11:10:00,38.19,38.4,38.19,38.4,28203.0,36.6475,36.849,36.6475,36.849,28203.0
2023-11-07 11:15:00,38.39,38.47,38.32,38.33,70141.0,36.8394,36.9161,36.7722,36.7818,70141.0
2023-11-07 11:20:00,38.33,38.37,38.3,38.33,63964.0,36.7818,36.8202,36.753,36.7818,63964.0
2023-11-07 11:25:00,38.34,38.35,38.25,38.27,46973.0,36.7914,36.801,36.705,36.7242,46973.0
2023-11-07 11:30:00,38.29,38.33,38.24,38.26,21390.0,36.7434,36.7818,36.6954,36.7146,21390.0
2023-11-07 11:35:00,38.26,38.31,38.24,38.3,21805.0,36.7146,36.7626,36.6954,36.753,21805.0
2023-11-07 11:40:00,38.3,38.36,38.3,38.32,38503.0,36.753,36.8106,36.753,36.7722,38503.0
2023-11-07 11:45:00,38.33,38.39,38.32,38.33,28572.0,36.7818,36.8394,36.7722,36.7818,28572.0
2023-11-07 11:50:00,38.34,38.34,38.24,38.3,29481.0,36.7914,36.7914,36.6954,36.753,29481.0
2023-11-07 11:55:00,38.3,38.32,38.19,38.22,71665.0,36.753,36.7722,36.6475,36.6762,71665.0
2023-11-07 12:00:00,38.23,38.27,38.2,38.23,57382.0,36.6858,36.7242,36.6571,36.6858,57382.0
2023-11-07 12:05:00,38.22,38.22,38.13,38.16,26583.0,36.6762,36.6762,36.5899,36.6187,26583.0
2023-11-07 12:10:00,38.17,38.2,38.16,38.2,20962.0,36.6283,36.6571,36.6187,36.6571,20962.0
2023-11-07 12:15:00,38.2,38.22,38.16,38.2,35980.0,36.6571,36.6762,36.6187,36.6571,35980.0
2023-11-07 12:20:00,38.2,38.23,38.16,38.23,31344.0,36.6571,36.6858,36.6187,36.6858,31344.0
2023-11-07 12:25:00,38.23,38.33,38.2,38.21,20097.0,36.6858,36.7818,36.6571,36.6666,20097.0
2023-11-07 12:30:00,38.21,38.21,38.13,38.13,36254.0,36.6666,36.6666,36.5899,36.5899,36254.0
2023-11-07 12:35:00,38.14,38.15,38.1,38.11,20971.0,36.5995,36.6091,36.5611,36.5707,20971.0
2023-11-07 12:40:00,38.12,38.16,38.11,38.13,29973.0,36.5803,36.6187,36.5707,36.5899,29973.0
2023-11-07 12:45:00,38.13,38.19,38.12,38.16,14883.0,36.5899,36.6475,36.5803,36.6187,14883.0
2023-11-07 12:50:00,38.16,38.16,38.1,38.11,21600.0,36.6187,36.6187,36.5611,36.5707,21600.0
2023-11-07 12:55:00,38.1,38.22,38.06,38.22,45510.0,36.5611,36.6762,36.5227,36.6762,45510.0
2023-11-07 13:00:00,38.22,38.23,38.19,38.2,22298.0,36.6762,36.6858,36.6475,36.6571,22298.0
2023-11-07 13:05:00,38.2,38.23,38.17,38.23,25297.0,36.6571,36.6858,36.6283,36.6858,25297.0
2023-11-07 13:10:00,38.23,38.35,38.22,38.3,27637.0,36.6858,36.801,36.6762,36.753,27637.0
2023-11-07 13:15:00,38.31,38.36,38.29,38.34,23422.0,36.7626,36.8106,36.7434,36.7914,23422.0
2023-11-07 13:20:00,38.34,38.35,38.28,38.31,36828.0,36.7914,36.801,36.7338,36.7626,36828.0
2023-11-07 13:25:00,38.31,38.43,38.3,38.42,64417.0,36.7626,36.8778,36.753,36.8682,64417.0
2023-11-07 13:30:00,38.42,38.42,38.35,38.36,22796.0,36.8682,36.8682,36.801,36.8106,22796.0
2023-11-07 13:35:00,38.37,38.4,38.34,38.37,33686.0,36.8202,36.849,36.7914,36.8202,33686.0
2023-11-07 13:40:00,38.38,38.44,38.31,38.33,40666.0,36.8298,36.8874,36.7626,36.7818,40666.0
2023-11-07 13:45:00,38.33,38.41,38.32,38.41,29263.0,36.7818,36.8586,36.7722,36.8586,29263.0
2023-11-07 13:50:00,38.4,38.4,38.27,38.27,48814.0,36.849,36.849,36.7242,36.7242,48814.0
2023-11-07 13:55:00,38.27,38.31,38.21,38.22,65752.0,36.7242,36.7626,36.6666,36.6762,65752.0
2023-11-07 14:00:00,38.22,38.23,38.16,38.22,81386.0,36.6762,36.6858,36.6187,36.6762,81386.0
2023-11-07 14:05:00,38.22,38.22,38.1,38.11,31444.0,36.6762,36.6762,36.5611,36.5707,31444.0
2023-11-07 14:10:00,38.1,38.11,38.07,38.11,42923.0,36.5611,36.5707,36.5323,36.5707,42923.0
2023-11-07 14:15:00,38.11,38.2,38.1,38.2,36417.0,36.5707,36.6571,36.5611,36.6571,36417.0
2023-11-07 14:20:00,38.2,38.3,38.19,38.23,38712.0,36.6571,36.753,36.6475,36.6858,38712.0
2023-11-07 14:25:00,38.22,38.24,38.17,38.19,31079.0,36.6762,36.6954,36.6283,36.6475,31079.0
2023-11-07 14:30:00,38.19,38.19,38.12,38.16,60049.0,36.6475,36.6475,36.5803,36.6187,60049.0
2023-11-07 14:35:00,38.16,38.19,38.11,38.19,39833.0,36.6187,36.6475,36.5707,36.6475,39833.0
2023-11-07 14:40:00,38.18,38.18,38.09,38.1,33549.0,36.6379,36.6379,36.5515,36.5611,33549.0
2023-11-07 14:45:00,38.1,38.11,38.05,38.09,44900.0,36.5611,36.5707,36.5131,36.5515,44900.0
2023-11-07 14:50:00,38.09,38.09,37.98,38.02,92262.0,36.5515,36.5515,36.4459,36.4843,92262.0
2023-11-07 14:55:00,38.02,38.02,37.96,37.97,62391.0,36.4843,36.4843,36.4267,36.4363,62391.0
2023-11-07 15:00:00,37.97,38.02,37.96,38.0,45632.0,36.4363,36.4843,36.4267,36.4651,45632.0
2023-11-07 15:05:00,38.0,38.03,37.95,37.95,32522.0,36.4651,36.4939,36.4172,36.4172,32522.0
2023-11-07 15:10:00,37.95,37.96,37.9,37.93,97892.0,36.4172,36.4267,36.3692,36.398,97892.0
2023-11-07 15:15:00,37.92,37.93,37.88,37.93,30755.0,36.3884,36.398,36.35,36.398,30755.0
2023-11-07 15:20:00,37.92,37.95,37.87,37.89,59448.0,36.3884,36.4172,36.3404,36.3596,59448.0
2023-11-07 15:25:00,37.89,37.98,37.88,37.94,62621.0,36.3596,36.4459,36.35,36.4076,62621.0
2023-11-07 15:30:00,37.94,37.95,37.89,37.9,58077.0,36.4076,36.4172,36.3596,36.3692,58077.0
2023-11-07 15:35:00,37.89,37.97,37.87,37.94,90375.0,36.3596,36.4363,36.3404,36.4076,90375.0
2023-11-07 15:40:00,37.93,37.95,37.85,37.88,117034.0,36.398,36.4172,36.3212,36.35,117034.0
2023-11-07 15:45:00,37.89,37.96,37.87,37.9,130472.0,36.3596,36.4267,36.3404,36.3692,130472.0
2023-11-07 15:50:00,37.9,37.94,37.83,37.85,178457.0,36.3692,36.4076,36.302,36.3212,178457.0
2023-11-07 15:55:00,37.85,37.96,37.82,37.94,567121.0,36.3212,36.4267,36.2924,36.4076,567121.0
2023-11-08 09:30:00,37.7,38.2,37.68,37.94,258677.0,36.1772,36.6571,36.1581,36.4076,258677.0
2023-11-08 09:35:00,37.91,38.16,37.83,38.13,77826.0,36.3788,36.6187,36.302,36.5899,77826.0
2023-11-08 09:40:00,38.13,38.38,38.13,38.34,91221.0,36.5899,36.8298,36.5899,36.7914,91221.0
2023-11-08 09:45:00,38.34,38.34,38.08,38.29,93038.0,36.7914,36.7914,36.5419,36.7434,93038.0
2023-11-08 09:50:00,38.3,38.41,38.22,38.3,77513.0,36.753,36.8586,36.6762,36.753,77513.0
2023-11-08 09:55:00,38.3,38.3,38.13,38.14,46667.0,36.753,36.753,36.5899,36.5995,46667.0
2023-11-08 10:00:00,38.14,38.17,38.04,38.15,51832.0,36.5995,36.6283,36.5035,36.6091,51832.0
2023-11-08 10:05:00,38.13,38.18,38.08,38.17,44597.0,36.5899,36.6379,36.5419,36.6283,44597.0
2023-11-08 10:10:00,38.16,38.18,38.02,38.05,53135.0,36.6187,36.6379,36.4843,36.5131,53135.0
2023-11-08 10:15:00,38.05,38.07,37.97,38.05,61165.0,36.5131,36.5323,36.4363,36.5131,61165.0
2023-11-08 10:20:00,38.04,38.07,38.0,38.06,45830.0,36.5035,36.5323,36.4651,36.5227,45830.0
2023-11-08 10:25:00,38.05,38.07,37.95,38.04,53888.0,36.5131,36.5323,36.4172,36.5035,53888.0
2023-11-08 10:30:00,38.04,38.1,38.0,38.06,57688.0,36.5035,36.5611,36.4651,36.5227,57688.0
2023-11-08 10:35:00,38.05,38.13,38.03,38.08,43388.0,36.5131,36.5899,36.4939,36.5419,43388.0
2023-11-08 10:40:00,38.08,38.15,38.08,38.1,77228.0,36.5419,36.6091,36.5419,36.5611,77228.0
2023-11-08 10:45:00,38.09,38.1,37.99,38.05,50407.0,36.5515,36.5611,36.4555,36.5131,50407.0
2023-11-08 10:50:00,38.05,38.05,37.96,37.96,48347.0,36.5131,36.5131,36.4267,36.4267,48347.0
2023-11-08 10:55:00,37.95,37.97,37.89,37.92,75463.0,36.4172,36.4363,36.3596,36.3884,75463.0
2023-11-08 11:00:00,37.92,38.05,37.91,38.0,100315.0,36.3884,36.5131,36.3788,36.4651,100315.0
2023-11-08 11:05:00,38.0,38.03,37.86,37.86,47899.0,36.4651,36.4939,36.3308,36.3308,47899.0
2023-11-08 11:10:00,37.86,37.96,37.83,37.92,53518.0,36.3308,36.4267,36.302,36.3884,53518.0
2023-11-08 11:15:00,37.91,37.99,37.88,37.89,74839.0,36.3788,36.4555,36.35,36.3596,74839.0
2023-11-08 11:20:00,37.89,37.9,37.78,37.84,64402.0,36.3596,36.3692,36.254,36.3116,64402.0
2023-11-08 11:25:00,37.84,37.92,37.78,37.87,114389.0,36.3116,36.3884,36.254,36.3404,114389.0
2023-11-08 11:30:00,37.88,37.94,37.83,37.87,63247.0,36.35,36.4076,36.302,36.3404,63247.0
2023-11-08 11:35:00,37.87,37.91,37.84,37.87,55441.0,36.3404,36.3788,36.3116,36.3404,55441.0
2023-11-08 11:40:00,37.87,37.89,37.78,37.81,43455.0,36.3404,36.3596,36.254,36.2828,43455.0
2023-11-08 11:45:00,37.8,37.84,37.76,37.79,48592.0,36.2732,36.3116,36.2348,36.2636,48592.0
2023-11-08 11:50:00,37.79,37.8,37.67,37.72,141461.0,36.2636,36.2732,36.1485,36.1964,141461.0
2023-11-08 11:55:00,37.71,37.81,37.65,37.81,62006.0,36.1868,36.2828,36.1293,36.2828,62006.0
2023-11-08 12:00:00,37.82,37.9,37.78,37.88,49348.0,36.2924,36.3692,36.254,36.35,49348.0
2023-11-08 12:05:00,37.87,37.89,37.78,37.86,40903.0,36.3404,36.3596,36.254,36.3308,40903.0
2023-11-08 12:10:00,37.87,37.9,37.83,37.9,38137.0,36.3404,36.3692,36.302,36.3692,38137.0
2023-11-08 12:15:00,37.89,37.89,37.82,37.86,58429.0,36.3596,36.3596,36.2924,36.3308,58429.0
2023-11-08 12:20:00,37.86,37.91,37.85,37.87,46217.0,36.3308,36.3788,36.3212,36.3404,46217.0
2023-11-08 12:25:00,37.86,37.9,37.83,37.84,34170.0,36.3308,36.3692,36.302,36.3116,34170.0
2023-11-08 12:30:00,37.83,37.83,37.73,37.76,76305.0,36.302,36.302,36.206,36.2348,76305.0
2023-11-08 12:35:00,37.76,37.81,37.73,37.79,35857.0,36.2348,36.2828,36.206,36.2636,35857.0
2023-11-08 12:40:00,37.79,37.82,37.7,37.8,95468.0,36.2636,36.2924,36.1772,36.2732,95468.0
2023-11-08 12:45:00,37.8,37.83,37.76,37.77,127941.0,36.2732,36.302,36.2348,36.2444,127941.0
2023-11-08 12:50:00,37.77,37.8,37.74,37.75,60670.0,36.2444,36.2732,36.2156,36.2252,60670.0
2023-11-08 12:55:00,37.75,37.8,37.74,37.8,37018.0,36.2252,36.2732,36.2156,36.2732,37018.0
2023-11-08 13:00:00,37.79,37.9,37.79,37.83,43687.0,36.2636,36.3692,36.2636,36.302,43687.0
2023-11-08 13:05:00,37.83,37.86,37.76,37.79,56797.0,36.302,36.3308,36.2348,36.2636,56797.0
2023-11-08 13:10:00,37.79,37.81,37.73,37.75,53246.0,36.2636,36.2828,36.206,36.2252,53246.0
2023-11-08 13:15:00,37.75,37.78,37.67,37.69,42881.0,36.2252,36.254,36.1485,36.1677,42881.0
2023-11-08 13:20:00,37.69,37.76,37.67,37.75,42448.0,36.1677,36.2348,36.1485,36.2252,42448.0
2023-11-08 13:25:00,37.75,37.77,37.71,37.76,34569.0,36.2252,36.2444,36.1868,36.2348,34569.0
2023-11-08 13:30:00,37.76,37.8,37.73,37.75,28511.0,36.2348,36.2732,36.206,36.2252,28511.0
2023-11-08 13:35:00,37.75,37.87,37.75,37.8,33425.0,36.2252,36.3404,36.2252,36.2732,33425.0
2023-11-08 13:40:00,37.8,37.87,37.79,37.84,43258.0,36.2732,36.3404,36.2636,36.3116,43258.0
2023-11-08 13:45:00,37.85,37.88,37.81,37.84,34232.0,36.3212,36.35,36.2828,36.3116,34232.0
2023-11-08 13:50:00,37.84,37.87,37.83,37.87,27570.0,36.3116,36.3404,36.302,36.3404,27570.0
2023-11-08 13:55:00,37.87,37.91,37.87,37.9,34029.0,36.3404,36.3788,36.3404,36.3692,34029.0
2023-11-08 14:00:00,37.9,37.97,37.89,37.97,38192.0,36.3692,36.4363,36.3596,36.4363,38192.0
2023-11-08 14:05:00,37.97,37.98,37.88,37.89,34710.0,36.4363,36.4459,36.35,36.3596,34710.0
2023-11-08 14:10:00,37.89,37.89,37.84,37.84,31284.0,36.3596,36.3596,36.3116,36.3116,31284.0
2023-11-08 14:15:00,37.85,37.85,37.74,37.76,32317.0,36.3212,36.3212,36.2156,36.2348,32317.0
2023-11-08 14:20:00,37.75,37.76,37.7,37.7,19771.0,36.2252,36.2348,36.1772,36.1772,19771.0
2023-11-08 14:25:00,37.7,37.78,37.66,37.74,39394.0,36.1772,36.254,36.1389,36.2156,39394.0
2023-11-08 14:30:00,37.75,37.77,37.71,37.74,31312.0,36.2252,36.2444,36.1868,36.2156,31312.0
2023-11-08 14:35:00,37.74,37.74,37.7,37.71,30137.0,36.2156,36.2156,36.1772,36.1868,30137.0
2023-11-08 14:40:00,37.72,37.72,37.66,37.7,67833.0,36.1964,36.1964,36.1389,36.1772,67833.0
2023-11-08 14:45:00,37.7,37.74,37.68,37.73,38421.0,36.1772,36.2156,36.1581,36.206,38421.0
2023-11-08 14:50:00,37.73,37.83,37.72,37.83,60396.0,36.206,36.302,36.1964,36.302,60396.0
2023-11-08 14:55:00,37.82,37.83,37.8,37.8,27233.0,36.2924,36.302,36.2732,36.2732,27233.0
2023-11-08 15:00:00,37.8,37.83,37.77,37.82,53222.0,36.2732,36.302,36.2444,36.2924,53222.0
2023-11-08 15:05:00,37.82,37.83,37.74,37.74,40402.0,36.2924,36.302,36.2156,36.2156,40402.0
2023-11-08 15:10:00,37.75,37.77,37.73,37.77,43703.0,36.2252,36.2444,36.206,36.2444,43703.0
2023-11-08 15:15:00,37.78,37.84,37.76,37.8,37550.0,36.254,36.3116,36.2348,36.2732,37550.0
2023-11-08 15:20:00,37.8,37.82,37.75,37.77,58499.0,36.2732,36.2924,36.2252,36.2444,58499.0
2023-11-08 15:25:00,37.77,37.78,37.72,37.74,60055.0,36.2444,36.254,36.1964,36.2156,60055.0
2023-11-08 15:30:00,37.74,37.76,37.69,37.7,67489.0,36.2156,36.2348,36.1677,36.1772,67489.0
2023-11-08 15:35:00,37.71,37.78,37.7,37.76,135270.0,36.1868,36.254,36.1772,36.2348,135270.0
2023-11-08 15:40:00,37.75,37.81,37.75,37.79,73978.0,36.2252,36.2828,36.2252,36.2636,73978.0
2023-11-08 15:45:00,37.79,37.79,37.76,37.77,94669.0,36.2636,36.2636,36.2348,36.2444,94669.0
2023-11-08 15:50:00,37.78,37.85,37.77,37.8,169650.0,36.254,36.3212,36.2444,36.2732,169650.0
2023-11-08 15:55:00,37.8,37.83,37.77,37.81,351971.0,36.2732,36.302,36.2444,36.2828,351971.0
2023-11-09 09:30:00,37.94,38.1,37.89,38.0,142094.0,36.4076,36.5611,36.3596,36.4651,142094.0
2023-11-09 09:35:00,37.99,38.02,37.8,37.91,45099.0,36.4555,36.4843,36.2732,36.3788,45099.0
2023-11-09 09:40:00,37.89,37.96,37.81,37.82,36959.0,36.3596,36.4267,36.2828,36.2924,36959.0
2023-11-09 09:45:00,37.82,37.9,37.66,37.79,68819.0,36.2924,36.3692,36.1389,36.2636,68819.0
2023-11-09 09:50:00,37.8,37.95,37.78,37.8,60138.0,36.2732,36.4172,36.254,36.2732,60138.0
2023-11-09 09:55:00,37.79,37.87,37.71,37.8,74675.0,36.2636,36.3404,36.1868,36.2732,74675.0
2023-11-09 10:00:00,37.82,37.92,37.78,37.9,55812.0,36.2924,36.3884,36.254,36.3692,55812.0
2023-11-09 10:05:00,37.9,37.95,37.86,37.94,52672.0,36.3692,36.4172,36.3308,36.4076,52672.0
2023-11-09 10:10:00,37.94,38.02,37.89,38.02,63212.0,36.4076,36.4843,36.3596,36.4843,63212.0
2023-11-09 10:15:00,38.03,38.05,37.92,37.94,42642.0,36.4939,36.5131,36.3884,36.4076,42642.0
2023-11-09 10:20:00,37.94,38.02,37.9,38.01,44078.0,36.4076,36.4843,36.3692,36.4747,44078.0
2023-11-09 10:25:00,38.01,38.11,37.99,38.11,33197.0,36.4747,36.5707,36.4555,36.5707,33197.0
2023-11-09 10:30:00,38.11,38.22,38.1,38.19,46771.0,36.5707,36.6762,36.5611,36.6475,46771.0
2023-11-09 10:35:00,38.19,38.19,38.04,38.05,38088.0,36.6475,36.6475,36.5035,36.5131,38088.0
2023-11-09 10:40:00,38.05,38.15,38.04,38.14,33498.0,36.5131,36.6091,36.5035,36.5995,33498.0
2023-11-09 10:45:00,38.14,38.25,38.13,38.22,57136.0,36.5995,36.705,36.5899,36.6762,57136.0
2023-11-09 10:50:00,38.22,38.31,38.14,38.16,68667.0,36.6762,36.7626,36.5995,36.6187,68667.0
2023-11-09 10:55:00,38.16,38.17,38.08,38.16,32113.0,36.6187,36.6283,36.5419,36.6187,32113.0
2023-11-09 11:00:00,38.15,38.21,38.14,38.18,37787.0,36.6091,36.6666,36.5995,36.6379,37787.0
2023-11-09 11:05:00,38.18,38.19,38.09,38.1,45333.0,36.6379,36.6475,36.5515,36.5611,45333.0
2023-11-09 11:10:00,38.11,38.16,37.96,37.96,44730.0,36.5707,36.6187,36.4267,36.4267,44730.0
2023-11-09 11:15:00,37.96,38.11,37.96,38.11,24300.0,36.4267,36.5707,36.4267,36.5707,24300.0
2023-11-09 11:20:00,38.12,38.16,38.01,38.05,29272.0,36.5803,36.6187,36.4747,36.5131,29272.0
2023-11-09 11:25:00,38.05,38.13,38.05,38.13,30320.0,36.5131,36.5899,36.5131,36.5899,30320.0
2023-11-09 11:30:00,38.13,38.15,38.05,38.07,25373.0,36.5899,36.6091,36.5131,36.5323,25373.0
2023-11-09 11:35:00,38.07,38.11,38.02,38.08,24469.0,36.5323,36.5707,36.4843,36.5419,24469.0
2023-11-09 11:40:00,38.07,38.09,38.04,38.05,26276.0,36.5323,36.5515,36.5035,36.5131,26276.0
2023-11-09 11:45:00,38.05,38.1,37.94,38.0,56835.0,36.5131,36.5611,36.4076,36.4651,56835.0
2023-11-09 11:50:00,37.99,38.03,37.95,38.03,30520.0,36.4555,36.4939,36.4172,36.4939,30520.0
2023-11-09 11:55:00,38.04,38.07,37.99,38.02,22929.0,36.5035,36.5323,36.4555,36.4843,22929.0
2023-11-09 12:00:00,38.02,38.1,37.99,38.1,55094.0,36.4843,36.5611,36.4555,36.5611,55094.0
2023-11-09 12:05:00,38.11,38.12,38.03,38.04,17906.0,36.5707,36.5803,36.4939,36.5035,17906.0
2023-11-09 12:10:00,38.04,38.05,37.94,38.0,26104.0,36.5035,36.5131,36.4076,36.4651,26104.0
2023-11-09 12:15:00,38.0,38.06,37.99,38.02,12964.0,36.4651,36.5227,36.4555,36.4843,12964.0
2023-11-09 12:20:00,38.02,38.06,38.01,38.03,14856.0,36.4843,36.5227,36.4747,36.4939,14856.0
2023-11-09 12:25:00,38.03,38.07,38.02,38.07,19231.0,36.4939,36.5323,36.4843,36.5323,19231.0
2023-11-09 12:30:00,38.07,38.15,38.06,38.13,20351.0,36.5323,36.6091,36.5227,36.5899,20351.0
2023-11-09 12:35:00,38.13,38.13,38.0,38.01,19242.0,36.5899,36.5899,36.4651,36.4747,19242.0
2023-11-09 12:40:00,38.01,38.03,37.98,38.02,38089.0,36.4747,36.4939,36.4459,36.4843,38089.0
2023-11-09 12:45:00,38.01,38.06,37.98,38.02,25626.0,36.4747,36.5227,36.4459,36.4843,25626.0
2023-11-09 12:50:00,38.02,38.09,38.01,38.08,13514.0,36.4843,36.5515,36.4747,36.5419,13514.0
2023-11-09 12:55:00,38.08,38.12,38.06,38.12,16552.0,36.5419,36.5803,36.5227,36.5803,16552.0
2023-11-09 13:00:00,38.12,38.14,38.0,38.04,54693.0,36.5803,36.5995,36.4651,36.5035,54693.0
2023-11-09 13:05:00,38.04,38.08,37.93,37.94,35750.0,36.5035,36.5419,36.398,36.4076,35750.0
2023-11-09 13:10:00,37.94,38.14,37.94,38.13,79421.0,36.4076,36.5995,36.4076,36.5899,79421.0
2023-11-09 13:15:00,38.13,38.13,38.02,38.02,24036.0,36.5899,36.5899,36.4843,36.4843,24036.0
2023-11-09 13:20:00,38.02,38.06,37.97,38.02,24086.0,36.4843,36.5227,36.4363,36.4843,24086.0
2023-11-09 13:25:00,38.02,38.04,37.93,37.93,21672.0,36.4843,36.5035,36.398,36.398,21672.0
2023-11-09 13:30:00,37.93,37.93,37.83,37.84,24287.0,36.398,36.398,36.302,36.3116,24287.0
2023-11-09 13:35:00,37.84,37.91,37.83,37.88,19388.0,36.3116,36.3788,36.302,36.35,19388.0
2023-11-09 13:40:00,37.89,37.91,37.85,37.9,35073.0,36.3596,36.3788,36.3212,36.3692,35073.0
2023-11-09 13:45:00,37.89,37.96,37.89,37.95,16063.0,36.3596,36.4267,36.3596,36.4172,16063.0
2023-11-09 13:50:00,37.96,37.98,37.88,37.91,20941.0,36.4267,36.4459,36.35,36.3788,20941.0
2023-11-09 13:55:00,37.92,37.96,37.9,37.93,16099.0,36.3884,36.4267,36.3692,36.398,16099.0
2023-11-09 14:00:00,37.92,38.06,37.88,38.05,42321.0,36.3884,36.5227,36.35,36.5131,42321.0
2023-11-09 14:05:00,38.05,38.05,37.96,38.02,26243.0,36.5131,36.5131,36.4267,36.4843,26243.0
2023-11-09 14:10:00,38.01,38.01,37.9,37.91,19647.0,36.4747,36.4747,36.3692,36.3788,19647.0
2023-11-09 14:15:00,37.91,37.92,37.88,37.9,16220.0,36.3788,36.3884,36.35,36.3692,16220.0
2023-11-09 14:20:00,37.91,38.03,37.91,38.02,27746.0,36.3788,36.4939,36.3788,36.4843,27746.0
2023-11-09 14:25:00,38.02,38.02,37.94,37.95,27034.0,36.4843,36.4843,36.4076,36.4172,27034.0
2023-11-09 14:30:00,37.95,37.97,37.92,37.94,30979.0,36.4172,36.4363,36.3884,36.4076,30979.0
2023-11-09 14:35:00,37.94,37.95,37.87,37.88,24360.0,36.4076,36.4172,36.3404,36.35,24360.0
2023-11-09 14:40:00,37.9,37.9,37.85,37.86,18811.0,36.3692,36.3692,36.3212,36.3308,18811.0
2023-11-09 14:45:00,37.86,37.9,37.84,37.89,21135.0,36.3308,36.3692,36.3116,36.3596,21135.0
2023-11-09 14:50:00,37.88,37.88,37.76,37.77,21023.0,36.35,36.35,36.2348,36.2444,21023.0
2023-11-09 14:55:00,37.77,37.79,37.76,37.78,26677.0,36.2444,36.2636,36.2348,36.254,26677.0
2023-11-09 15:00:00,37.79,37.91,37.77,37.9,40192.0,36.2636,36.3788,36.2444,36.3692,40192.0
2023-11-09 15:05:00,37.9,37.95,37.89,37.95,19022.0,36.3692,36.4172,36.3596,36.4172,19022.0
2023-11-09 15:10:00,37.95,37.95,37.9,37.91,33085.0,36.4172,36.4172,36.3692,36.3788,33085.0
2023-11-09 15:15:00,37.91,37.91,37.85,37.88,21815.0,36.3788,36.3788,36.3212,36.35,21815.0
2023-11-09 15:20:00,37.88,37.91,37.87,37.91,24453.0,36.35,36.3788,36.3404,36.3788,24453.0
2023-11-09 15:25:00,37.91,37.93,37.84,37.87,30908.0,36.3788,36.398,36.3116,36.3404,30908.0
2023-11-09 15:30:00,37.87,37.89,37.84,37.86,25503.0,36.3404,36.3596,36.3116,36.3308,25503.0
2023-11-09 15:35:00,37.87,37.91,37.85,37.86,39610.0,36.3404,36.3788,36.3212,36.3308,39610.0
2023-11-09 15:40:00,37.86,37.91,37.84,37.85,39585.0,36.3308,36.3788,36.3116,36.3212,39585.0
2023-11-09 15:45:00,37.86,37.91,37.85,37.89,50361.0,36.3308,36.3788,36.3212,36.3596,50361.0
2023-11-09 15:50:00,37.89,37.91,37.8,37.82,82292.0,36.3596,36.3788,36.2732,36.2924,82292.0
2023-11-09 15:55:00,37.83,37.85,37.79,37.8,288622.0,36.302,36.3212,36.2636,36.2732,288622.0
2023-11-10 09:30:00,38.24,38.49,38.24,38.38,110663.0,36.6954,36.9353,36.6954,36.8298,110663.0
2023-11-10 09:35:00,38.37,38.42,38.14,38.22,76747.0,36.8202,36.8682,36.5995,36.6762,76747.0
2023-11-10 09:40:00,38.24,38.24,38.1,38.21,34007.0,36.6954,36.6954,36.5611,36.6666,34007.0
2023-11-10 09:45:00,38.21,38.34,38.18,38.22,45086.0,36.6666,36.7914,36.6379,36.6762,45086.0
2023-11-10 09:50:00,38.22,38.23,38.14,38.2,27570.0,36.6762,36.6858,36.5995,36.6571,27570.0
2023-11-10 09:55:00,38.2,38.2,38.07,38.1,26760.0,36.6571,36.6571,36.5323,36.5611,26760.0
2023-11-10 10:00:00,38.08,38.21,38.05,38.2,40801.0,36.5419,36.6666,36.5131,36.6571,40801.0
2023-11-10 10:05:00,38.19,38.27,38.09,38.12,41070.0,36.6475,36.7242,36.5515,36.5803,41070.0
2023-11-10 10:10:00,38.12,38.18,38.05,38.08,17981.0,36.5803,36.6379,36.5131,36.5419,17981.0
2023-11-10 10:15:00,38.08,38.19,38.06,38.18,23119.0,36.5419,36.6475,36.5227,36.6379,23119.0
2023-11-10 10:20:00,38.2,38.35,38.2,38.33,64503.0,36.6571,36.801,36.6571,36.7818,64503.0
2023-11-10 10:25:00,38.32,38.36,38.25,38.26,21991.0,36.7722,36.8106,36.705,36.7146,21991.0
2023-11-10 10:30:00,38.26,38.28,38.16,38.18,23798.0,36.7146,36.7338,36.6187,36.6379,23798.0
2023-11-10 10:35:00,38.19,38.2,38.12,38.12,37532.0,36.6475,36.6571,36.5803,36.5803,37532.0
2023-11-10 10:40:00,38.1,38.12,38.02,38.05,35607.0,36.5611,36.5803,36.4843,36.5131,35607.0
2023-11-10 10:45:00,38.06,38.07,38.0,38.01,21455.0,36.5227,36.5323,36.4651,36.4747,21455.0
2023-11-10 10:50:00,38.01,38.05,37.88,37.89,38580.0,36.4747,36.5131,36.35,36.3596,38580.0
2023-11-10 10:55:00,37.88,37.98,37.88,37.97,19312.0,36.35,36.4459,36.35,36.4363,19312.0
2023-11-10 11:00:00,37.97,38.01,37.93,37.99,22040.0,36.4363,36.4747,36.398,36.4555,22040.0
2023-11-10 11:05:00,37.99,38.06,37.99,38.0,27034.0,36.4555,36.5227,36.4555,36.4651,27034.0
2023-11-10 11:10:00,38.0,38.01,37.94,37.95,39428.0,36.4651,36.4747,36.4076,36.4172,39428.0
2023-11-10 11:15:00,37.95,37.99,37.93,37.96,30702.0,36.4172,36.4555,36.398,36.4267,30702.0
2023-11-10 11:20:00,37.95,37.98,37.91,37.95,25449.0,36.4172,36.4459,36.3788,36.4172,25449.0
2023-11-10 11:25:00,37.95,38.0,37.93,38.0,26630.0,36.4172,36.4651,36.398,36.4651,26630.0
2023-11-10 11:30:00,37.99,38.0,37.9,37.94,24750.0,36.4555,36.4651,36.3692,36.4076,24750.0
2023-11-10 11:35:00,37.95,38.01,37.92,37.98,30526.0,36.4172,36.4747,36.3884,36.4459,30526.0
2023-11-10 11:40:00,37.98,38.05,37.94,38.02,24089.0,36.4459,36.5131,36.4076,36.4843,24089.0
2023-11-10 11:45:00,38.02,38.04,38.0,38.04,18587.0,36.4843,36.5035,36.4651,36.5035,18587.0
2023-11-10 11:50:00,38.03,38.12,38.02,38.11,26440.0,36.4939,36.5803,36.4843,36.5707,26440.0
2023-11-10 11:55:00,38.11,38.12,38.07,38.1,21342.0,36.5707,36.5803,36.5323,36.5611,21342.0
2023-11-10 12:00:00,38.11,38.14,38.1,38.12,13776.0,36.5707,36.5995,36.5611,36.5803,13776.0
2023-11-10 12:05:00,38.12,38.14,38.1,38.12,22033.0,36.5803,36.5995,36.5611,36.5803,22033.0
2023-11-10 12:10:00,38.12,38.12,38.04,38.04,26544.0,36.5803,36.5803,36.5035,36.5035,26544.0
2023-11-10 12:15:00,38.04,38.05,38.0,38.02,12485.0,36.5035,36.5131,36.4651,36.4843,12485.0
2023-11-10 12:20:00,38.02,38.06,38.0,38.05,19635.0,36.4843,36.5227,36.4651,36.5131,19635.0
2023-11-10 12:25:00,38.05,38.05,38.02,38.03,10977.0,36.5131,36.5131,36.4843,36.4939,10977.0
2023-11-10 12:30:00,38.03,38.12,38.03,38.09,26744.0,36.4939,36.5803,36.4939,36.5515,26744.0
2023-11-10 12:35:00,38.1,38.19,38.09,38.18,18160.0,36.5611,36.6475,36.5515,36.6379,18160.0
2023-11-10 12:40:00,38.18,38.21,38.16,38.2,22901.0,36.6379,36.6666,36.6187,36.6571,22901.0
2023-11-10 12:45:00,38.2,38.25,38.2,38.25,14546.0,36.6571,36.705,36.6571,36.705,14546.0
2023-11-10 12:50:00,38.25,38.29,38.2,38.29,36451.0,36.705,36.7434,36.6571,36.7434,36451.0
2023-11-10 12:55:00,38.3,38.36,38.26,38.36,54704.0,36.753,36.8106,36.7146,36.8106,54704.0
2023-11-10 13:00:00,38.36,38.39,38.35,38.38,22243.0,36.8106,36.8394,36.801,36.8298,22243.0
2023-11-10 13:05:00,38.38,38.38,38.29,38.32,36058.0,36.8298,36.8298,36.7434,36.7722,36058.0
2023-11-10 13:10:00,38.32,38.34,38.24,38.25,14905.0,36.7722,36.7914,36.6954,36.705,14905.0
2023-11-10 13:15:00,38.24,38.27,38.22,38.27,13438.0,36.6954,36.7242,36.6762,36.7242,13438.0
2023-11-10 13:20:00,38.29,38.35,38.28,38.33,39136.0,36.7434,36.801,36.7338,36.7818,39136.0
2023-11-10 13:25:00,38.34,38.44,38.34,38.41,38000.0,36.7914,36.8874,36.7914,36.8586,38000.0
2023-11-10 13:30:00,38.41,38.47,38.41,38.41,20786.0,36.8586,36.9161,36.8586,36.8586,20786.0
2023-11-10 13:35:00,38.43,38.5,38.4,38.47,21023.0,36.8778,36.9449,36.849,36.9161,21023.0
2023-11-10 13:40:00,38.48,38.53,38.45,38.45,44267.0,36.9257,36.9737,36.897,36.897,44267.0
2023-11-10 13:45:00,38.46,38.51,38.45,38.5,30071.0,36.9066,36.9545,36.897,36.9449,30071.0
2023-11-10 13:50:00,38.5,38.51,38.46,38.47,9374.0,36.9449,36.9545,36.9066,36.9161,9374.0
2023-11-10 13:55:00,38.46,38.47,38.42,38.43,28274.0,36.9066,36.9161,36.8682,36.8778,28274.0
2023-11-10 14:00:00,38.43,38.46,38.42,38.43,28538.0,36.8778,36.9066,36.8682,36.8778,28538.0
2023-11-10 14:05:00,38.43,38.43,38.37,38.4,37920.0,36.8778,36.8778,36.8202,36.849,37920.0
2023-11-10 14:10:00,38.4,38.51,38.4,38.48,38080.0,36.849,36.9545,36.849,36.9257,38080.0
2023-11-10 14:15:00,38.48,38.52,38.43,38.44,21669.0,36.9257,36.9641,36.8778,36.8874,21669.0
2023-11-10 14:20:00,38.44,38.48,38.39,38.39,20242.0,36.8874,36.9257,36.8394,36.8394,20242.0
2023-11-10 14:25:00,38.4,38.4,38.28,38.32,19015.0,36.849,36.849,36.7338,36.7722,19015.0
2023-11-10 14:30:00,38.32,38.36,38.31,38.32,42506.0,36.7722,36.8106,36.7626,36.7722,42506.0
2023-11-10 14:35:00,38.32,38.32,38.26,38.27,13092.0,36.7722,36.7722,36.7146,36.7242,13092.0
2023-11-10 14:40:00,38.27,38.32,38.26,38.3,14697.0,36.7242,36.7722,36.7146,36.753,14697.0
2023-11-10 14:45:00,38.3,38.31,38.27,38.3,18331.0,36.753,36.7626,36.7242,36.753,18331.0
2023-11-10 14:50:00,38.3,38.33,38.29,38.31,18212.0,36.753,36.7818,36.7434,36.7626,18212.0
2023-11-10 14:55:00,38.31,38.33,38.27,38.29,18828.0,36.7626,36.7818,36.7242,36.7434,18828.0
2023-11-10 15:00:00,38.29,38.33,38.27,38.32,13402.0,36.7434,36.7818,36.7242,36.7722,13402.0
2023-11-10 15:05:00,38.33,38.34,38.29,38.32,23999.0,36.7818,36.7914,36.7434,36.7722,23999.0
2023-11-10 15:10:00,38.32,38.33,38.29,38.3,20346.0,36.7722,36.7818,36.7434,36.753,20346.0
2023-11-10 15:15:00,38.3,38.38,38.29,38.38,17998.0,36.753,36.8298,36.7434,36.8298,17998.0
2023-11-10 15:20:00,38.38,38.38,38.34,38.34,20022.0,36.8298,36.8298,36.7914,36.7914,20022.0
2023-11-10 15:25:00,38.35,38.46,38.34,38.45,54921.0,36.801,36.9066,36.7914,36.897,54921.0
2023-11-10 15:30:00,38.45,38.47,38.41,38.44,45722.0,36.897,36.9161,36.8586,36.8874,45722.0
2023-11-10 15:35:00,38.43,38.45,38.4,38.41,58061.0,36.8778,36.897,36.849,36.8586,58061.0
2023-11-10 15:40:00,38.41,38.5,38.39,38.46,131123.0,36.8586,36.9449,36.8394,36.9066,131123.0
2023-11-10 15:45:00,38.46,38.46,38.36,38.36,87525.0,36.9066,36.9066,36.8106,36.8106,87525.0
2023-11-10 15:50:00,38.36,38.39,38.29,38.3,129448.0,36.8106,36.8394,36.7434,36.753,129448.0
2023-11-10 15:55:00,38.3,38.31,38.26,38.29,284093.0,36.753,36.7626,36.7146,36.7434,284093.0
2023-11-13 09:30:00,38.38,38.45,38.21,38.27,70952.0,36.8298,36.897,36.6666,36.7242,70952.0
2023-11-13 09:35:00,38.27,38.41,38.17,38.4,33484.0,36.7242,36.8586,36.6283,36.849,33484.0
2023-11-13 09:40:00,38.41,38.57,38.36,38.56,56983.0,36.8586,37.0121,36.8106,37.0025,56983.0
2023-11-13 09:45:00,38.55,38.7,38.53,38.68,78121.0,36.9929,37.1369,36.9737,37.1177,78121.0
2023-11-13 09:50:00,38.69,38.79,38.63,38.63,44836.0,37.1273,37.2232,37.0697,37.0697,44836.0
2023-11-13 09:55:00,38.64,38.72,38.58,38.68,33887.0,37.0793,37.156,37.0217,37.1177,33887.0
2023-11-13 10:00:00,38.68,38.88,38.65,38.85,61171.0,37.1177,37.3096,37.0889,37.2808,61171.0
2023-11-13 10:05:00,38.86,38.92,38.83,38.89,36439.0,37.2904,37.348,37.2616,37.3192,36439.0
2023-11-13 10:10:00,38.88,38.89,38.79,38.85,56442.0,37.3096,37.3192,37.2232,37.2808,56442.0
2023-11-13 10:15:00,38.84,38.91,38.83,38.84,35589.0,37.2712,37.3384,37.2616,37.2712,35589.0
2023-11-13 10:20:00,38.84,38.86,38.71,38.71,26784.0,37.2712,37.2904,37.1465,37.1465,26784.0
2023-11-13 10:25:00,38.7,38.8,38.68,38.78,31436.0,37.1369,37.2328,37.1177,37.2136,31436.0
2023-11-13 10:30:00,38.78,38.83,38.71,38.8,30529.0,37.2136,37.2616,37.1465,37.2328,30529.0
2023-11-13 10:35:00,38.8,38.8,38.71,38.75,25047.0,37.2328,37.2328,37.1465,37.1848,25047.0
2023-11-13 10:40:00,38.75,38.81,38.69,38.7,25572.0,37.1848,37.2424,37.1273,37.1369,25572.0
2023-11-13 10:45:00,38.69,38.72,38.67,38.68,35387.0,37.1273,37.156,37.1081,37.1177,35387.0
2023-11-13 10:50:00,38.68,38.76,38.67,38.76,35882.0,37.1177,37.1944,37.1081,37.1944,35882.0
2023-11-13 10:55:00,38.75,38.77,38.71,38.73,27614.0,37.1848,37.204,37.1465,37.1656,27614.0
2023-11-13 11:00:00,38.73,38.74,38.64,38.65,30078.0,37.1656,37.1752,37.0793,37.0889,30078.0
2023-11-13 11:05:00,38.64,38.65,38.59,38.59,22113.0,37.0793,37.0889,37.0313,37.0313,22113.0
2023-11-13 11:10:00,38.59,38.69,38.58,38.68,33375.0,37.0313,37.1273,37.0217,37.1177,33375.0
2023-11-13 11:15:00,38.69,38.71,38.65,38.67,25388.0,37.1273,37.1465,37.0889,37.1081,25388.0
2023-11-13 11:20:00,38.67,38.72,38.67,38.68,20670.0,37.1081,37.156,37.1081,37.1177,20670.0
2023-11-13 11:25:00,38.69,38.73,38.68,38.7,20897.0,37.1273,37.1656,37.1177,37.1369,20897.0
2023-11-13 11:30:00,38.7,38.72,38.65,38.66,28738.0,37.1369,37.156,37.0889,37.0985,28738.0
2023-11-13 11:35:00,38.66,38.66,38.57,38.59,30249.0,37.0985,37.0985,37.0121,37.0313,30249.0
2023-11-13 11:40:00,38.59,38.67,38.59,38.66,15398.0,37.0313,37.1081,37.0313,37.0985,15398.0
2023-11-13 11:45:00,38.67,38.76,38.67,38.73,28418.0,37.1081,37.1944,37.1081,37.1656,28418.0
2023-11-13 11:50:00,38.73,38.75,38.69,38.74,29086.0,37.1656,37.1848,37.1273,37.1752,29086.0
2023-11-13 11:55:00,38.75,38.77,38.73,38.73,30348.0,37.1848,37.204,37.1656,37.1656,30348.0
2023-11-13 12:00:00,38.74,38.74,38.7,38.71,33605.0,37.1752,37.1752,37.1369,37.1465,33605.0
2023-11-13 12:05:00,38.7,38.76,38.68,38.76,31522.0,37.1369,37.1944,37.1177,37.1944,31522.0
2023-11-13 12:10:00,38.76,38.77,38.69,38.72,52660.0,37.1944,37.204,37.1273,37.156,52660.0
2023-11-13 12:15:00,38.73,38.74,38.69,38.7,33600.0,37.1656,37.1752,37.1273,37.1369,33600.0
2023-11-13 12:20:00,38.71,38.79,38.7,38.79,16323.0,37.1465,37.2232,37.1369,37.2232,16323.0
2023-11-13 12:25:00,38.79,38.79,38.74,38.76,30062.0,37.2232,37.2232,37.1752,37.1944,30062.0
2023-11-13 12:30:00,38.76,38.77,38.74,38.77,37537.0,37.1944,37.204,37.1752,37.204,37537.0
2023-11-13 12:35:00,38.77,38.79,38.72,38.79,26915.0,37.204,37.2232,37.156,37.2232,26915.0
2023-11-13 12:40:00,38.79,38.8,38.75,38.75,32118.0,37.2232,37.2328,37.1848,37.1848,32118.0
2023-11-13 12:45:00,38.74,38.74,38.59,38.6,24531.0,37.1752,37.1752,37.0313,37.0409,24531.0
2023-11-13 12:50:00,38.6,38.66,38.59,38.65,13007.0,37.0409,37.0985,37.0313,37.0889,13007.0
2023-11-13 12:55:00,38.65,38.71,38.64,38.71,13929.0,37.0889,37.1465,37.0793,37.1465,13929.0
2023-11-13 13:00:00,38.7,38.76,38.68,38.73,22016.0,37.1369,37.1944,37.1177,37.1656,22016.0
2023-11-13 13:05:00,38.73,38.73,38.66,38.66,15669.0,37.1656,37.1656,37.0985,37.0985,15669.0
2023-11-13 13:10:00,38.66,38.67,38.64,38.65,10564.0,37.0985,37.1081,37.0793,37.0889,10564.0
2023-11-13 13:15:00,38.64,38.69,38.64,38.66,17969.0,37.0793,37.1273,37.0793,37.0985,17969.0
2023-11-13 13:20:00,38.66,38.67,38.62,38.66,13454.0,37.0985,37.1081,37.0601,37.0985,13454.0
2023-11-13 13:25:00,38.67,38.67,38.6,38.61,10208.0,37.1081,37.1081,37.0409,37.0505,10208.0
2023-11-13 13:30:00,38.6,38.63,38.58,38.63,16414.0,37.0409,37.0697,37.0217,37.0697,16414.0
2023-11-13 13:35:00,38.63,38.67,38.62,38.67,11850.0,37.0697,37.1081,37.0601,37.1081,11850.0
2023-11-13 13:40:00,38.67,38.74,38.66,38.72,14258.0,37.1081,37.1752,37.0985,37.156,14258.0
2023-11-13 13:45:00,38.73,38.74,38.72,38.73,12661.0,37.1656,37.1752,37.156,37.1656,12661.0
2023-11-13 13:50:00,38.73,38.75,38.7,38.72,20719.0,37.1656,37.1848,37.1369,37.156,20719.0
2023-11-13 13:55:00,38.72,38.75,38.7,38.74,13679.0,37.156,37.1848,37.1369,37.1752,13679.0
2023-11-13 14:00:00,38.75,38.78,38.71,38.77,25713.0,37.1848,37.2136,37.1465,37.204,25713.0
2023-11-13 14:05:00,38.77,38.8,38.74,38.8,18805.0,37.204,37.2328,37.1752,37.2328,18805.0
2023-11-13 14:10:00,38.8,38.8,38.67,38.69,16618.0,37.2328,37.2328,37.1081,37.1273,16618.0
2023-11-13 14:15:00,38.68,38.68,38.62,38.63,9323.0,37.1177,37.1177,37.0601,37.0697,9323.0
2023-11-13 14:20:00,38.63,38.67,38.6,38.66,15895.0,37.0697,37.1081,37.0409,37.0985,15895.0
2023-11-13 14:25:00,38.66,38.71,38.65,38.7,25333.0,37.0985,37.1465,37.0889,37.1369,25333.0
2023-11-13 14:30:00,38.71,38.76,38.7,38.76,20862.0,37.1465,37.1944,37.1369,37.1944,20862.0
2023-11-13 14:35:00,38.76,38.78,38.74,38.74,12919.0,37.1944,37.2136,37.1752,37.1752,12919.0
2023-11-13 14:40:00,38.73,38.74,38.7,38.71,12171.0,37.1656,37.1752,37.1369,37.1465,12171.0
2023-11-13 14:45:00,38.71,38.74,38.7,38.73,11244.0,37.1465,37.1752,37.1369,37.1656,11244.0
2023-11-13 14:50:00,38.73,38.73,38.69,38.7,11726.0,37.1656,37.1656,37.1273,37.1369,11726.0
2023-11-13 14:55:00,38.7,38.7,38.65,38.65,11483.0,37.1369,37.1369,37.0889,37.0889,11483.0
2023-11-13 15:00:00,38.65,38.67,38.63,38.66,12027.0,37.0889,37.1081,37.0697,37.0985,12027.0
2023-11-13 15:05:00,38.66,38.66,38.62,38.64,27249.0,37.0985,37.0985,37.0601,37.0793,27249.0
2023-11-13 15:10:00,38.63,38.65,38.6,38.64,21639.0,37.0697,37.0889,37.0409,37.0793,21639.0
2023-11-13 15:15:00,38.64,38.66,38.62,38.66,14257.0,37.0793,37.0985,37.0601,37.0985,14257.0
2023-11-13 15:20:00,38.66,38.69,38.64,38.68,25893.0,37.0985,37.1273,37.0793,37.1177,25893.0
2023-11-13 15:25:00,38.67,38.68,38.64,38.67,13862.0,37.1081,37.1177,37.0793,37.1081,13862.0
2023-11-13 15:30:00,38.67,38.69,38.64,38.68,29496.0,37.1081,37.1273,37.0793,37.1177,29496.0
2023-11-13 15:35:00,38.68,38.71,38.67,38.69,27714.0,37.1177,37.1465,37.1081,37.1273,27714.0
2023-11-13 15:40:00,38.68,38.7,38.65,38.68,27709.0,37.1177,37.1369,37.0889,37.1177,27709.0
2023-11-13 15:45:00,38.69,38.69,38.62,38.63,45075.0,37.1273,37.1273,37.0601,37.0697,45075.0
2023-11-13 15:50:00,38.63,38.67,38.61,38.65,85833.0,37.0697,37.1081,37.0505,37.0889,85833.0
2023-11-13 15:55:00,38.65,38.66,38.61,38.66,200685.0,37.0889,37.0985,37.0505,37.0985,200685.0
2023-11-14 09:30:00,38.88,38.99,38.7,38.88,137593.0,37.3096,37.4151,37.1369,37.3096,137593.0
2023-11-14 09:35:00,38.87,38.93,38.7,38.83,59667.0,37.3,37.3576,37.1369,37.2616,59667.0
2023-11-14 09:40:00,38.83,38.86,38.7,38.79,38777.0,37.2616,37.2904,37.1369,37.2232,38777.0
2023-11-14 09:45:00,38.79,38.85,38.67,38.68,48227.0,37.2232,37.2808,37.1081,37.1177,48227.0
2023-11-14 09:50:00,38.67,38.78,38.59,38.76,61927.0,37.1081,37.2136,37.0313,37.1944,61927.0
2023-11-14 09:55:00,38.77,38.8,38.62,38.65,35008.0,37.204,37.2328,37.0601,37.0889,35008.0
2023-11-14 10:00:00,38.65,38.67,38.56,38.57,43922.0,37.0889,37.1081,37.0025,37.0121,43922.0
2023-11-14 10:05:00,38.58,38.61,38.52,38.57,53706.0,37.0217,37.0505,36.9641,37.0121,53706.0
2023-11-14 10:10:00,38.57,38.63,38.52,38.63,37321.0,37.0121,37.0697,36.9641,37.0697,37321.0
2023-11-14 10:15:00,38.63,38.78,38.58,38.76,51680.0,37.0697,37.2136,37.0217,37.1944,51680.0
2023-11-14 10:20:00,38.76,38.87,38.76,38.86,29133.0,37.1944,37.3,37.1944,37.2904,29133.0
2023-11-14 10:25:00,38.85,38.93,38.83,38.93,21862.0,37.2808,37.3576,37.2616,37.3576,21862.0
2023-11-14 10:30:00,38.92,38.92,38.78,38.88,51278.0,37.348,37.348,37.2136,37.3096,51278.0
2023-11-14 10:35:00,38.88,39.0,38.87,38.98,51685.0,37.3096,37.4247,37.3,37.4055,51685.0
2023-11-14 10:40:00,38.99,39.03,38.96,39.0,57010.0,37.4151,37.4535,37.3864,37.4247,57010.0
2023-11-14 10:45:00,39.0,39.12,38.99,39.11,61003.0,37.4247,37.5399,37.4151,37.5303,61003.0
2023-11-14 10:50:00,39.11,39.13,39.08,39.12,35662.0,37.5303,37.5495,37.5015,37.5399,35662.0
2023-11-14 10:55:00,39.13,39.14,39.06,39.11,38882.0,37.5495,37.5591,37.4823,37.5303,38882.0
2023-11-14 11:00:00,39.1,39.13,39.06,39.13,30811.0,37.5207,37.5495,37.4823,37.5495,30811.0
2023-11-14 11:05:00,39.14,39.14,39.06,39.11,32152.0,37.5591,37.5591,37.4823,37.5303,32152.0
2023-11-14 11:10:00,39.11,39.15,39.08,39.12,28847.0,37.5303,37.5687,37.5015,37.5399,28847.0
2023-11-14 11:15:00,39.12,39.15,38.96,38.96,127568.0,37.5399,37.5687,37.3864,37.3864,127568.0
2023-11-14 11:20:00,38.95,38.95,38.87,38.91,51344.0,37.3768,37.3768,37.3,37.3384,51344.0
2023-11-14 11:25:00,38.91,38.98,38.9,38.94,63988.0,37.3384,37.4055,37.3288,37.3672,63988.0
2023-11-14 11:30:00,38.93,39.06,38.92,39.03,33276.0,37.3576,37.4823,37.348,37.4535,33276.0
2023-11-14 11:35:00,39.01,39.11,38.96,38.98,98869.0,37.4343,37.5303,37.3864,37.4055,98869.0
2023-11-14 11:40:00,38.96,39.06,38.95,39.06,45749.0,37.3864,37.4823,37.3768,37.4823,45749.0
2023-11-14 11:45:00,39.06,39.21,39.05,39.18,95491.0,37.4823,37.6263,37.4727,37.5975,95491.0
2023-11-14 11:50:00,39.18,39.22,39.12,39.13,78817.0,37.5975,37.6359,37.5399,37.5495,78817.0
2023-11-14 11:55:00,39.12,39.22,39.11,39.21,20438.0,37.5399,37.6359,37.5303,37.6263,20438.0
2023-11-14 12:00:00,39.21,39.24,39.19,39.24,33667.0,37.6263,37.655,37.6071,37.655,33667.0
2023-11-14 12:05:00,39.24,39.25,39.06,39.07,53571.0,37.655,37.6646,37.4823,37.4919,53571.0
2023-11-14 12:10:00,39.06,39.1,39.03,39.05,56549.0,37.4823,37.5207,37.4535,37.4727,56549.0
2023-11-14 12:15:00,39.04,39.04,38.95,38.96,20008.0,37.4631,37.4631,37.3768,37.3864,20008.0
2023-11-14 12:20:00,38.96,38.96,38.93,38.94,14081.0,37.3864,37.3864,37.3576,37.3672,14081.0
2023-11-14 12:25:00,38.94,39.0,38.92,38.97,18275.0,37.3672,37.4247,37.348,37.396,18275.0
2023-11-14 12:30:00,38.98,39.06,38.97,39.03,34415.0,37.4055,37.4823,37.396,37.4535,34415.0
2023-11-14 12:35:00,39.03,39.04,38.92,38.95,29977.0,37.4535,37.4631,37.348,37.3768,29977.0
2023-11-14 12:40:00,38.96,38.97,38.92,38.93,19739.0,37.3864,37.396,37.348,37.3576,19739.0
2023-11-14 12:45:00,38.93,39.0,38.93,38.99,20499.0,37.3576,37.4247,37.3576,37.4151,20499.0
2023-11-14 12:50:00,39.0,39.0,38.91,38.92,15738.0,37.4247,37.4247,37.3384,37.348,15738.0
2023-11-14 12:55:00,38.92,38.95,38.88,38.95,63071.0,37.348,37.3768,37.3096,37.3768,63071.0
2023-11-14 13:00:00,38.95,39.06,38.95,39.04,31196.0,37.3768,37.4823,37.3768,37.4631,31196.0
2023-11-14 13:05:00,39.04,39.06,38.99,38.99,22063.0,37.4631,37.4823,37.4151,37.4151,22063.0
2023-11-14 13:10:00,38.99,39.01,38.98,38.98,14404.0,37.4151,37.4343,37.4055,37.4055,14404.0
2023-11-14 13:15:00,38.99,39.02,38.98,39.0,20605.0,37.4151,37.4439,37.4055,37.4247,20605.0
2023-11-14 13:20:00,39.0,39.04,38.96,39.04,29462.0,37.4247,37.4631,37.3864,37.4631,29462.0
2023-11-14 13:25:00,39.04,39.06,39.02,39.04,10164.0,37.4631,37.4823,37.4439,37.4631,10164.0
2023-11-14 13:30:00,39.04,39.13,39.04,39.11,26803.0,37.4631,37.5495,37.4631,37.5303,26803.0
2023-11-14 13:35:00,39.11,39.17,39.06,39.15,26371.0,37.5303,37.5879,37.4823,37.5687,26371.0
2023-11-14 13:40:00,39.15,39.2,39.15,39.18,16861.0,37.5687,37.6167,37.5687,37.5975,16861.0
2023-11-14 13:45:00,39.19,39.23,39.18,39.23,15565.0,37.6071,37.6454,37.5975,37.6454,15565.0
2023-11-14 13:50:00,39.23,39.25,39.22,39.24,24783.0,37.6454,37.6646,37.6359,37.655,24783.0
2023-11-14 13:55:00,39.24,39.25,39.17,39.17,24387.0,37.655,37.6646,37.5879,37.5879,24387.0
2023-11-14 14:00:00,39.18,39.26,39.17,39.24,20988.0,37.5975,37.6742,37.5879,37.655,20988.0
2023-11-14 14:05:00,39.24,39.24,39.11,39.13,21633.0,37.655,37.655,37.5303,37.5495,21633.0
2023-11-14 14:10:00,39.12,39.15,39.06,39.15,14821.0,37.5399,37.5687,37.4823,37.5687,14821.0
2023-11-14 14:15:00,39.14,39.15,39.08,39.09,11680.0,37.5591,37.5687,37.5015,37.5111,11680.0
2023-11-14 14:20:00,39.09,39.13,39.06,39.13,23305.0,37.5111,37.5495,37.4823,37.5495,23305.0
2023-11-14 14:25:00,39.14,39.22,39.13,39.22,16059.0,37.5591,37.6359,37.5495,37.6359,16059.0
2023-11-14 14:30:00,39.22,39.24,39.19,39.23,19389.0,37.6359,37.655,37.6071,37.6454,19389.0
2023-11-14 14:35:00,39.24,39.24,39.18,39.2,8191.0,37.655,37.655,37.5975,37.6167,8191.0
2023-11-14 14:40:00,39.19,39.25,39.19,39.23,20801.0,37.6071,37.6646,37.6071,37.6454,20801.0
2023-11-14 14:45:00,39.24,39.27,39.24,39.27,19722.0,37.655,37.6838,37.655,37.6838,19722.0
2023-11-14 14:50:00,39.27,39.29,39.25,39.26,40136.0,37.6838,37.703,37.6646,37.6742,40136.0
2023-11-14 14:55:00,39.26,39.27,39.23,39.24,22458.0,37.6742,37.6838,37.6454,37.655,22458.0
2023-11-14 15:00:00,39.24,39.24,39.21,39.24,36813.0,37.655,37.655,37.6263,37.655,36813.0
2023-11-14 15:05:00,39.24,39.3,39.23,39.3,21379.0,37.655,37.7126,37.6454,37.7126,21379.0
2023-11-14 15:10:00,39.3,39.39,39.3,39.39,31932.0,37.7126,37.799,37.7126,37.799,31932.0
2023-11-14 15:15:00,39.38,39.4,39.32,39.34,46438.0,37.7894,37.8086,37.7318,37.751,46438.0
2023-11-14 15:20:00,39.34,39.41,39.33,39.35,30557.0,37.751,37.8182,37.7414,37.7606,30557.0
2023-11-14 15:25:00,39.36,39.38,39.31,39.36,29442.0,37.7702,37.7894,37.7222,37.7702,29442.0
2023-11-14 15:30:00,39.36,39.36,39.26,39.29,81583.0,37.7702,37.7702,37.6742,37.703,81583.0
2023-11-14 15:35:00,39.29,39.32,39.24,39.3,54408.0,37.703,37.7318,37.655,37.7126,54408.0
2023-11-14 15:40:00,39.29,39.31,39.24,39.27,85124.0,37.703,37.7222,37.655,37.6838,85124.0
2023-11-14 15:45:00,39.27,39.3,39.21,39.22,65269.0,37.6838,37.7126,37.6263,37.6359,65269.0
2023-11-14 15:50:00,39.22,39.23,39.17,39.19,114439.0,37.6359,37.6454,37.5879,37.6071,114439.0
2023-11-14 15:55:00,39.19,39.2,39.14,39.18,315033.0,37.6071,37.6167,37.5591,37.5975,315033.0
2023-11-15 09:30:00,39.16,39.34,39.04,39.1,87301.0,37.5783,37.751,37.4631,37.5207,87301.0
2023-11-15 09:35:00,39.1,39.12,38.97,39.03,43262.0,37.5207,37.5399,37.396,37.4535,43262.0
2023-11-15 09:40:00,39.07,39.07,38.92,38.95,57292.0,37.4919,37.4919,37.348,37.3768,57292.0
2023-11-15 09:45:00,38.96,39.0,38.84,38.89,75753.0,37.3864,37.4247,37.2712,37.3192,75753.0
2023-11-15 09:50:00,38.91,38.92,38.75,38.87,60020.0,37.3384,37.348,37.1848,37.3,60020.0
2023-11-15 09:55:00,38.86,38.94,38.84,38.93,37326.0,37.2904,37.3672,37.2712,37.3576,37326.0
2023-11-15 10:00:00,38.93,39.02,38.93,39.0,102095.0,37.3576,37.4439,37.3576,37.4247,102095.0
2023-11-15 10:05:00,39.0,39.05,38.97,39.05,209634.0,37.4247,37.4727,37.396,37.4727,209634.0
2023-11-15 10:10:00,39.05,39.11,39.03,39.11,129892.0,37.4727,37.5303,37.4535,37.5303,129892.0
2023-11-15 10:15:00,39.11,39.11,39.01,39.08,51043.0,37.5303,37.5303,37.4343,37.5015,51043.0
2023-11-15 10:20:00,39.09,39.13,39.04,39.13,58576.0,37.5111,37.5495,37.4631,37.5495,58576.0
2023-11-15 10:25:00,39.13,39.17,39.11,39.16,91269.0,37.5495,37.5879,37.5303,37.5783,91269.0
2023-11-15 10:30:00,39.16,39.26,39.14,39.21,103766.0,37.5783,37.6742,37.5591,37.6263,103766.0
2023-11-15 10:35:00,39.22,39.26,39.2,39.22,72227.0,37.6359,37.6742,37.6167,37.6359,72227.0
2023-11-15 10:40:00,39.21,39.31,39.18,39.27,63983.0,37.6263,37.7222,37.5975,37.6838,63983.0
2023-11-15 10:45:00,39.26,39.29,39.15,39.16,40251.0,37.6742,37.703,37.5687,37.5783,40251.0
2023-11-15 10:50:00,39.15,39.23,39.14,39.18,63207.0,37.5687,37.6454,37.5591,37.5975,63207.0
2023-11-15 10:55:00,39.18,39.27,39.16,39.21,41521.0,37.5975,37.6838,37.5783,37.6263,41521.0
2023-11-15 11:00:00,39.2,39.3,39.18,39.27,42323.0,37.6167,37.7126,37.5975,37.6838,42323.0
2023-11-15 11:05:00,39.27,39.28,39.05,39.06,103349.0,37.6838,37.6934,37.4727,37.4823,103349.0
2023-11-15 11:10:00,39.05,39.09,39.0,39.05,34743.0,37.4727,37.5111,37.4247,37.4727,34743.0
2023-11-15 11:15:00,39.06,39.1,38.99,39.08,86545.0,37.4823,37.5207,37.4151,37.5015,86545.0
2023-11-15 11:20:00,39.08,39.24,39.03,39.22,35588.0,37.5015,37.655,37.4535,37.6359,35588.0
2023-11-15 11:25:00,39.22,39.23,39.12,39.13,84129.0,37.6359,37.6454,37.5399,37.5495,84129.0
2023-11-15 11:30:00,39.13,39.21,39.1,39.14,82058.0,37.5495,37.6263,37.5207,37.5591,82058.0
2023-11-15 11:35:00,39.14,39.14,38.9,38.94,109960.0,37.5591,37.5591,37.3288,37.3672,109960.0
2023-11-15 11:40:00,38.95,38.95,38.87,38.9,39028.0,37.3768,37.3768,37.3,37.3288,39028.0
2023-11-15 11:45:00,38.89,38.97,38.89,38.97,30547.0,37.3192,37.396,37.3192,37.396,30547.0
2023-11-15 11:50:00,38.97,39.04,38.91,39.01,57914.0,37.396,37.4631,37.3384,37.4343,57914.0
2023-11-15 11:55:00,39.01,39.02,38.95,38.97,22404.0,37.4343,37.4439,37.3768,37.396,22404.0
2023-11-15 12:00:00,38.98,39.0,38.89,38.98,30669.0,37.4055,37.4247,37.3192,37.4055,30669.0
2023-11-15 12:05:00,38.98,38.98,38.85,38.86,25479.0,37.4055,37.4055,37.2808,37.2904,25479.0
2023-11-15 12:10:00,38.85,38.86,38.78,38.79,23128.0,37.2808,37.2904,37.2136,37.2232,23128.0
2023-11-15 12:15:00,38.79,38.8,38.74,38.75,21044.0,37.2232,37.2328,37.1752,37.1848,21044.0
2023-11-15 12:20:00,38.75,38.79,38.72,38.77,36327.0,37.1848,37.2232,37.156,37.204,36327.0
2023-11-15 12:25:00,38.77,38.8,38.71,38.77,25268.0,37.204,37.2328,37.1465,37.204,25268.0
2023-11-15 12:30:00,38.77,38.77,38.68,38.71,27647.0,37.204,37.204,37.1177,37.1465,27647.0
2023-11-15 12:35:00,38.71,38.74,38.7,38.72,14258.0,37.1465,37.1752,37.1369,37.156,14258.0
2023-11-15 12:40:00,38.72,38.74,38.66,38.66,27278.0,37.156,37.1752,37.0985,37.0985,27278.0
2023-11-15 12:45:00,38.67,38.67,38.61,38.63,19657.0,37.1081,37.1081,37.0505,37.0697,19657.0
2023-11-15 12:50:00,38.62,38.62,38.56,38.59,17823.0,37.0601,37.0601,37.0025,37.0313,17823.0
2023-11-15 12:55:00,38.59,38.62,38.58,38.59,14355.0,37.0313,37.0601,37.0217,37.0313,14355.0
2023-11-15 13:00:00,38.58,38.65,38.57,38.63,20564.0,37.0217,37.0889,37.0121,37.0697,20564.0
2023-11-15 13:05:00,38.62,38.63,38.54,38.59,28624.0,37.0601,37.0697,36.9833,37.0313,28624.0
2023-11-15 13:10:00,38.6,38.64,38.56,38.6,28659.0,37.0409,37.0793,37.0025,37.0409,28659.0
2023-11-15 13:15:00,38.61,38.63,38.59,38.61,19378.0,37.0505,37.0697,37.0313,37.0505,19378.0
2023-11-15 13:20:00,38.62,38.62,38.59,38.59,10752.0,37.0601,37.0601,37.0313,37.0313,10752.0
2023-11-15 13:25:00,38.6,38.63,38.57,38.6,19519.0,37.0409,37.0697,37.0121,37.0409,19519.0
2023-11-15 13:30:00,38.6,38.64,38.59,38.6,12823.0,37.0409,37.0793,37.0313,37.0409,12823.0
2023-11-15 13:35:00,38.6,38.61,38.54,38.54,27013.0,37.0409,37.0505,36.9833,36.9833,27013.0
2023-11-15 13:40:00,38.54,38.58,38.51,38.54,26635.0,36.9833,37.0217,36.9545,36.9833,26635.0
2023-11-15 13:45:00,38.54,38.55,38.51,38.52,21341.0,36.9833,36.9929,36.9545,36.9641,21341.0
2023-11-15 13:50:00,38.52,38.58,38.52,38.56,23915.0,36.9641,37.0217,36.9641,37.0025,23915.0
2023-11-15 13:55:00,38.52,38.56,38.51,38.52,21988.0,36.9641,37.0025,36.9545,36.9641,21988.0
2023-11-15 14:00:00,38.52,38.58,38.5,38.53,30301.0,36.9641,37.0217,36.9449,36.9737,30301.0
2023-11-15 14:05:00,38.52,38.63,38.51,38.6,41321.0,36.9641,37.0697,36.9545,37.0409,41321.0
2023-11-15 14:10:00,38.6,38.61,38.57,38.57,13184.0,37.0409,37.0505,37.0121,37.0121,13184.0
2023-11-15 14:15:00,38.56,38.58,38.52,38.53,12106.0,37.0025,37.0217,36.9641,36.9737,12106.0
2023-11-15 14:20:00,38.53,38.59,38.52,38.59,19603.0,36.9737,37.0313,36.9641,37.0313,19603.0
2023-11-15 14:25:00,38.59,38.68,38.58,38.65,31300.0,37.0313,37.1177,37.0217,37.0889,31300.0
2023-11-15 14:30:00,38.65,38.7,38.64,38.69,35406.0,37.0889,37.1369,37.0793,37.1273,35406.0
2023-11-15 14:35:00,38.69,38.7,38.62,38.64,19956.0,37.1273,37.1369,37.0601,37.0793,19956.0
2023-11-15 14:40:00,38.64,38.64,38.59,38.61,27590.0,37.0793,37.0793,37.0313,37.0505,27590.0
2023-11-15 14:45:00,38.62,38.64,38.59,38.64,14720.0,37.0601,37.0793,37.0313,37.0793,14720.0
2023-11-15 14:50:00,38.64,38.65,38.6,38.62,17175.0,37.0793,37.0889,37.0409,37.0601,17175.0
2023-11-15 14:55:00,38.62,38.64,38.58,38.63,61465.0,37.0601,37.0793,37.0217,37.0697,61465.0
2023-11-15 15:00:00,38.64,38.64,38.57,38.57,15296.0,37.0793,37.0793,37.0121,37.0121,15296.0
2023-11-15 15:05:00,38.57,38.58,38.46,38.47,140173.0,37.0121,37.0217,36.9066,36.9161,140173.0
2023-11-15 15:10:00,38.47,38.47,38.38,38.39,66096.0,36.9161,36.9161,36.8298,36.8394,66096.0
2023-11-15 15:15:00,38.39,38.44,38.38,38.44,45464.0,36.8394,36.8874,36.8298,36.8874,45464.0
2023-11-15 15:20:00,38.44,38.44,38.32,38.32,51494.0,36.8874,36.8874,36.7722,36.7722,51494.0
2023-11-15 15:25:00,38.32,38.36,38.29,38.32,87070.0,36.7722,36.8106,36.7434,36.7722,87070.0
2023-11-15 15:30:00,38.33,38.37,38.32,38.36,53791.0,36.7818,36.8202,36.7722,36.8106,53791.0
2023-11-15 15:35:00,38.36,38.37,38.33,38.35,140481.0,36.8106,36.8202,36.7818,36.801,140481.0
2023-11-15 15:40:00,38.34,38.37,38.33,38.34,118462.0,36.7914,36.8202,36.7818,36.7914,118462.0
2023-11-15 15:45:00,38.34,38.35,38.28,38.3,110351.0,36.7914,36.801,36.7338,36.753,110351.0
2023-11-15 15:50:00,38.31,38.37,38.3,38.34,266626.0,36.7626,36.8202,36.753,36.7914,266626.0
2023-11-15 15:55:00,38.34,38.44,38.33,38.44,489601.0,36.7914,36.8874,36.7818,36.8874,489601.0
2023-11-16 09:30:00,37.89,38.27,37.85,37.98,187592.0,36.3596,36.7242,36.3212,36.4459,187592.0
2023-11-16 09:35:00,37.99,38.01,37.82,37.94,108135.0,36.4555,36.4747,36.2924,36.4076,108135.0
2023-11-16 09:40:00,37.95,37.96,37.73,37.73,54072.0,36.4172,36.4267,36.206,36.206,54072.0
2023-11-16 09:45:00,37.74,37.93,37.68,37.7,59090.0,36.2156,36.398,36.1581,36.1772,59090.0
2023-11-16 09:50:00,37.71,37.71,37.37,37.39,118610.0,36.1868,36.1868,35.8606,35.8798,118610.0
2023-11-16 09:55:00,37.42,37.46,37.31,37.38,55301.0,35.9086,35.9469,35.803,35.8702,55301.0
2023-11-16 10:00:00,37.39,37.42,37.26,37.26,98680.0,35.8798,35.9086,35.755,35.755,98680.0
2023-11-16 10:05:00,37.26,37.36,37.16,37.16,71174.0,35.755,35.851,35.6591,35.6591,71174.0
2023-11-16 10:10:00,37.16,37.2,37.09,37.11,54881.0,35.6591,35.6974,35.5919,35.6111,54881.0
2023-11-16 10:15:00,37.11,37.12,36.97,37.01,177515.0,35.6111,35.6207,35.4767,35.5151,177515.0
2023-11-16 10:20:00,37.0,37.05,36.93,37.04,96125.0,35.5055,35.5535,35.4383,35.5439,96125.0
2023-11-16 10:25:00,37.02,37.05,36.96,37.03,40086.0,35.5247,35.5535,35.4671,35.5343,40086.0
2023-11-16 10:30:00,37.02,37.02,36.9,36.91,68986.0,35.5247,35.5247,35.4096,35.4192,68986.0
2023-11-16 10:35:00,36.91,37.05,36.9,37.04,74054.0,35.4192,35.5535,35.4096,35.5439,74054.0
2023-11-16 10:40:00,37.04,37.11,36.98,36.99,69915.0,35.5439,35.6111,35.4863,35.4959,69915.0
2023-11-16 10:45:00,36.99,37.03,36.93,37.0,79291.0,35.4959,35.5343,35.4383,35.5055,79291.0
2023-11-16 10:50:00,37.0,37.1,36.96,37.0,78286.0,35.5055,35.6015,35.4671,35.5055,78286.0
2023-11-16 10:55:00,37.0,37.05,36.98,37.02,68725.0,35.5055,35.5535,35.4863,35.5247,68725.0
2023-11-16 11:00:00,37.02,37.03,36.89,36.91,113360.0,35.5247,35.5343,35.4,35.4192,113360.0
2023-11-16 11:05:00,36.93,36.99,36.92,36.93,86304.0,35.4383,35.4959,35.4288,35.4383,86304.0
2023-11-16 11:10:00,36.92,36.92,36.76,36.8,79865.0,35.4288,35.4288,35.2752,35.3136,79865.0
2023-11-16 11:15:00,36.79,36.89,36.78,36.87,132978.0,35.304,35.4,35.2944,35.3808,132978.0
2023-11-16 11:20:00,36.86,37.01,36.85,36.95,190597.0,35.3712,35.5151,35.3616,35.4575,190597.0
2023-11-16 11:25:00,36.94,36.99,36.88,36.99,93744.0,35.4479,35.4959,35.3904,35.4959,93744.0
2023-11-16 11:30:00,36.98,37.15,36.93,37.11,144401.0,35.4863,35.6495,35.4383,35.6111,144401.0
2023-11-16 11:35:00,37.11,37.11,36.9,36.91,60001.0,35.6111,35.6111,35.4096,35.4192,60001.0
2023-11-16 11:40:00,36.91,36.95,36.76,36.76,36526.0,35.4192,35.4575,35.2752,35.2752,36526.0
2023-11-16 11:45:00,36.75,36.83,36.69,36.7,53167.0,35.2656,35.3424,35.208,35.2176,53167.0
2023-11-16 11:50:00,36.7,36.71,36.61,36.64,67694.0,35.2176,35.2272,35.1313,35.1601,67694.0
2023-11-16 11:55:00,36.63,36.69,36.62,36.68,29431.0,35.1505,35.208,35.1409,35.1984,29431.0
2023-11-16 12:00:00,36.68,36.68,36.53,36.58,60322.0,35.1984,35.1984,35.0545,35.1025,60322.0
2023-11-16 12:05:00,36.58,36.68,36.57,36.67,52827.0,35.1025,35.1984,35.0929,35.1889,52827.0
2023-11-16 12:10:00,36.66,36.69,36.63,36.64,43714.0,35.1793,35.208,35.1505,35.1601,43714.0
2023-11-16 12:15:00,36.64,36.68,36.6,36.63,71063.0,35.1601,35.1984,35.1217,35.1505,71063.0
2023-11-16 12:20:00,36.63,36.65,36.61,36.63,29585.0,35.1505,35.1697,35.1313,35.1505,29585.0
2023-11-16 12:25:00,36.63,36.79,36.63,36.76,91575.0,35.1505,35.304,35.1505,35.2752,91575.0
2023-11-16 12:30:00,36.77,36.8,36.75,36.78,56408.0,35.2848,35.3136,35.2656,35.2944,56408.0
2023-11-16 12:35:00,36.8,36.83,36.73,36.82,38974.0,35.3136,35.3424,35.2464,35.3328,38974.0
2023-11-16 12:40:00,36.82,36.91,36.81,36.89,38613.0,35.3328,35.4192,35.3232,35.4,38613.0
2023-11-16 12:45:00,36.88,36.89,36.83,36.85,41759.0,35.3904,35.4,35.3424,35.3616,41759.0
2023-11-16 12:50:00,36.84,36.84,36.72,36.73,27647.0,35.352,35.352,35.2368,35.2464,27647.0
2023-11-16 12:55:00,36.73,36.74,36.64,36.69,39433.0,35.2464,35.256,35.1601,35.208,39433.0
2023-11-16 13:00:00,36.68,36.68,36.6,36.62,48217.0,35.1984,35.1984,35.1217,35.1409,48217.0
2023-11-16 13:05:00,36.61,36.66,36.56,36.64,34934.0,35.1313,35.1793,35.0833,35.1601,34934.0
2023-11-16 13:10:00,36.64,36.68,36.61,36.65,43806.0,35.1601,35.1984,35.1313,35.1697,43806.0
2023-11-16 13:15:00,36.64,36.66,36.61,36.65,51806.0,35.1601,35.1793,35.1313,35.1697,51806.0
2023-11-16 13:20:00,36.65,36.65,36.53,36.58,81406.0,35.1697,35.1697,35.0545,35.1025,81406.0
2023-11-16 13:25:00,36.57,36.65,36.55,36.55,47641.0,35.0929,35.1697,35.0737,35.0737,47641.0
2023-11-16 13:30:00,36.56,36.61,36.52,36.55,65104.0,35.0833,35.1313,35.0449,35.0737,65104.0
2023-11-16 13:35:00,36.55,36.64,36.55,36.61,94587.0,35.0737,35.1601,35.0737,35.1313,94587.0
2023-11-16 13:40:00,36.6,36.61,36.56,36.59,55812.0,35.1217,35.1313,35.0833,35.1121,55812.0
2023-11-16 13:45:00,36.59,36.6,36.47,36.52,93358.0,35.1121,35.1217,34.9969,35.0449,93358.0
2023-11-16 13:50:00,36.52,36.62,36.51,36.58,55330.0,35.0449,35.1409,35.0353,35.1025,55330.0
2023-11-16 13:55:00,36.58,36.65,36.57,36.62,30977.0,35.1025,35.1697,35.0929,35.1409,30977.0
2023-11-16 14:00:00,36.63,36.77,36.62,36.77,35603.0,35.1505,35.2848,35.1409,35.2848,35603.0
2023-11-16 14:05:00,36.78,36.82,36.77,36.77,26722.0,35.2944,35.3328,35.2848,35.2848,26722.0
2023-11-16 14:10:00,36.77,36.78,36.68,36.7,58055.0,35.2848,35.2944,35.1984,35.2176,58055.0
2023-11-16 14:15:00,36.7,36.73,36.69,36.73,59724.0,35.2176,35.2464,35.208,35.2464,59724.0
2023-11-16 14:20:00,36.73,36.75,36.7,36.73,59269.0,35.2464,35.2656,35.2176,35.2464,59269.0
2023-11-16 14:25:00,36.73,36.73,36.64,36.65,54352.0,35.2464,35.2464,35.1601,35.1697,54352.0
2023-11-16 14:30:00,36.65,36.66,36.56,36.61,59370.0,35.1697,35.1793,35.0833,35.1313,59370.0
2023-11-16 14:35:00,36.61,36.71,36.59,36.7,45101.0,35.1313,35.2272,35.1121,35.2176,45101.0
2023-11-16 14:40:00,36.7,36.84,36.7,36.84,38872.0,35.2176,35.352,35.2176,35.352,38872.0
2023-11-16 14:45:00,36.84,36.94,36.84,36.91,67869.0,35.352,35.4479,35.352,35.4192,67869.0
2023-11-16 14:50:00,36.92,36.94,36.85,36.85,29886.0,35.4288,35.4479,35.3616,35.3616,29886.0
2023-11-16 14:55:00,36.84,36.86,36.8,36.84,76339.0,35.352,35.3712,35.3136,35.352,76339.0
2023-11-16 15:00:00,36.84,36.84,36.76,36.79,85876.0,35.352,35.352,35.2752,35.304,85876.0
2023-11-16 15:05:00,36.78,36.82,36.73,36.8,78098.0,35.2944,35.3328,35.2464,35.3136,78098.0
2023-11-16 15:10:00,36.81,36.82,36.77,36.79,86673.0,35.3232,35.3328,35.2848,35.304,86673.0
2023-11-16 15:15:00,36.79,36.91,36.78,36.91,78707.0,35.304,35.4192,35.2944,35.4192,78707.0
2023-11-16 15:20:00,36.91,36.98,36.91,36.97,55955.0,35.4192,35.4863,35.4192,35.4767,55955.0
2023-11-16 15:25:00,36.97,36.98,36.91,36.91,75505.0,35.4767,35.4863,35.4192,35.4192,75505.0
2023-11-16 15:30:00,36.91,36.96,36.87,36.91,160871.0,35.4192,35.4671,35.3808,35.4192,160871.0
2023-11-16 15:35:00,36.91,36.92,36.88,36.92,91618.0,35.4192,35.4288,35.3904,35.4288,91618.0
2023-11-16 15:40:00,36.91,37.02,36.91,37.02,79167.0,35.4192,35.5247,35.4192,35.5247,79167.0
2023-11-16 15:45:00,37.02,37.03,36.96,36.99,151092.0,35.5247,35.5343,35.4671,35.4959,151092.0
2023-11-16 15:50:00,36.98,37.09,36.98,37.09,140641.0,35.4863,35.5919,35.4863,35.5919,140641.0
2023-11-16 15:55:00,37.09,37.18,37.08,37.18,540467.0,35.5919,35.6783,35.5823,35.6783,540467.0
2023-11-17 09:30:00,37.69,37.84,37.58,37.77,260604.0,36.1677,36.3116,36.0621,36.2444,260604.0
2023-11-17 09:35:00,37.81,37.89,37.74,37.75,43997.0,36.2828,36.3596,36.2156,36.2252,43997.0
2023-11-17 09:40:00,37.75,37.8,37.59,37.62,45302.0,36.2252,36.2732,36.0717,36.1005,45302.0
2023-11-17 09:45:00,37.63,37.75,37.54,37.74,43048.0,36.1101,36.2252,36.0237,36.2156,43048.0
2023-11-17 09:50:00,37.75,37.75,37.56,37.6,68457.0,36.2252,36.2252,36.0429,36.0813,68457.0
2023-11-17 09:55:00,37.63,37.63,37.55,37.63,25005.0,36.1101,36.1101,36.0333,36.1101,25005.0
2023-11-17 10:00:00,37.63,37.81,37.63,37.67,56126.0,36.1101,36.2828,36.1101,36.1485,56126.0
2023-11-17 10:05:00,37.66,37.82,37.62,37.76,29437.0,36.1389,36.2924,36.1005,36.2348,29437.0
2023-11-17 10:10:00,37.75,37.78,37.67,37.76,26486.0,36.2252,36.254,36.1485,36.2348,26486.0
2023-11-17 10:15:00,37.77,37.89,37.76,37.85,44940.0,36.2444,36.3596,36.2348,36.3212,44940.0
2023-11-17 10:20:00,37.86,37.91,37.81,37.89,51319.0,36.3308,36.3788,36.2828,36.3596,51319.0
2023-11-17 10:25:00,37.89,37.9,37.83,37.87,40619.0,36.3596,36.3692,36.302,36.3404,40619.0
2023-11-17 10:30:00,37.89,37.93,37.84,37.91,58019.0,36.3596,36.398,36.3116,36.3788,58019.0
2023-11-17 10:35:00,37.92,37.99,37.89,37.94,38063.0,36.3884,36.4555,36.3596,36.4076,38063.0
2023-11-17 10:40:00,37.95,37.97,37.9,37.91,24214.0,36.4172,36.4363,36.3692,36.3788,24214.0
2023-11-17 10:45:00,37.9,38.04,37.89,38.03,37348.0,36.3692,36.5035,36.3596,36.4939,37348.0
2023-11-17 10:50:00,38.05,38.1,38.04,38.08,29949.0,36.5131,36.5611,36.5035,36.5419,29949.0
2023-11-17 10:55:00,38.08,38.1,38.03,38.07,39411.0,36.5419,36.5611,36.4939,36.5323,39411.0
2023-11-17 11:00:00,38.07,38.08,37.9,37.92,73056.0,36.5323,36.5419,36.3692,36.3884,73056.0
2023-11-17 11:05:00,37.91,38.02,37.89,38.01,54291.0,36.3788,36.4843,36.3596,36.4747,54291.0
2023-11-17 11:10:00,38.02,38.05,37.97,38.0,35451.0,36.4843,36.5131,36.4363,36.4651,35451.0
2023-11-17 11:15:00,38.0,38.04,37.96,37.96,51656.0,36.4651,36.5035,36.4267,36.4267,51656.0
2023-11-17 11:20:00,37.97,38.02,37.96,38.01,32472.0,36.4363,36.4843,36.4267,36.4747,32472.0
2023-11-17 11:25:00,38.01,38.03,37.94,37.98,27063.0,36.4747,36.4939,36.4076,36.4459,27063.0
2023-11-17 11:30:00,37.97,38.03,37.92,38.02,24836.0,36.4363,36.4939,36.3884,36.4843,24836.0
2023-11-17 11:35:00,38.02,38.08,38.01,38.04,39220.0,36.4843,36.5419,36.4747,36.5035,39220.0
2023-11-17 11:40:00,38.03,38.03,37.94,37.96,34167.0,36.4939,36.4939,36.4076,36.4267,34167.0
2023-11-17 11:45:00,37.96,38.06,37.95,38.04,41282.0,36.4267,36.5227,36.4172,36.5035,41282.0
2023-11-17 11:50:00,38.04,38.06,37.96,37.97,33517.0,36.5035,36.5227,36.4267,36.4363,33517.0
2023-11-17 11:55:00,37.97,38.04,37.97,38.02,22714.0,36.4363,36.5035,36.4363,36.4843,22714.0
2023-11-17 12:00:00,38.02,38.07,38.01,38.06,32293.0,36.4843,36.5323,36.4747,36.5227,32293.0
2023-11-17 12:05:00,38.05,38.07,37.98,38.05,29604.0,36.5131,36.5323,36.4459,36.5131,29604.0
2023-11-17 12:10:00,38.05,38.08,38.02,38.08,19444.0,36.5131,36.5419,36.4843,36.5419,19444.0
2023-11-17 12:15:00,38.08,38.14,38.02,38.07,85840.0,36.5419,36.5995,36.4843,36.5323,85840.0
2023-11-17 12:20:00,38.08,38.12,38.05,38.09,34177.0,36.5419,36.5803,36.5131,36.5515,34177.0
2023-11-17 12:25:00,38.08,38.14,38.01,38.14,49228.0,36.5419,36.5995,36.4747,36.5995,49228.0
2023-11-17 12:30:00,38.14,38.2,38.11,38.18,29187.0,36.5995,36.6571,36.5707,36.6379,29187.0
2023-11-17 12:35:00,38.19,38.2,38.11,38.18,46642.0,36.6475,36.6571,36.5707,36.6379,46642.0
2023-11-17 12:40:00,38.18,38.2,38.1,38.15,50030.0,36.6379,36.6571,36.5611,36.6091,50030.0
2023-11-17 12:45:00,38.15,38.21,38.14,38.19,31956.0,36.6091,36.6666,36.5995,36.6475,31956.0
2023-11-17 12:50:00,38.19,38.25,38.16,38.24,35929.0,36.6475,36.705,36.6187,36.6954,35929.0
2023-11-17 12:55:00,38.25,38.25,38.17,38.19,32399.0,36.705,36.705,36.6283,36.6475,32399.0
2023-11-17 13:00:00,38.19,38.2,38.14,38.16,52033.0,36.6475,36.6571,36.5995,36.6187,52033.0
2023-11-17 13:05:00,38.16,38.22,38.15,38.19,36942.0,36.6187,36.6762,36.6091,36.6475,36942.0
2023-11-17 13:10:00,38.2,38.2,38.12,38.16,32114.0,36.6571,36.6571,36.5803,36.6187,32114.0
2023-11-17 13:15:00,38.15,38.22,38.15,38.22,44389.0,36.6091,36.6762,36.6091,36.6762,44389.0
2023-11-17 13:20:00,38.22,38.24,38.14,38.15,30968.0,36.6762,36.6954,36.5995,36.6091,30968.0
2023-11-17 13:25:00,38.16,38.2,38.15,38.2,29809.0,36.6187,36.6571,36.6091,36.6571,29809.0
2023-11-17 13:30:00,38.2,38.22,38.18,38.19,28846.0,36.6571,36.6762,36.6379,36.6475,28846.0
2023-11-17 13:35:00,38.2,38.24,38.19,38.23,55525.0,36.6571,36.6954,36.6475,36.6858,55525.0
2023-11-17 13:40:00,38.22,38.23,38.2,38.22,89061.0,36.6762,36.6858,36.6571,36.6762,89061.0
2023-11-17 13:45:00,38.22,38.28,38.22,38.28,45323.0,36.6762,36.7338,36.6762,36.7338,45323.0
2023-11-17 13:50:00,38.28,38.28,38.22,38.23,36245.0,36.7338,36.7338,36.6762,36.6858,36245.0
2023-11-17 13:55:00,38.23,38.25,38.2,38.23,58185.0,36.6858,36.705,36.6571,36.6858,58185.0
2023-11-17 14:00:00,38.23,38.26,38.2,38.23,55665.0,36.6858,36.7146,36.6571,36.6858,55665.0
2023-11-17 14:05:00,38.23,38.23,38.17,38.17,39446.0,36.6858,36.6858,36.6283,36.6283,39446.0
2023-11-17 14:10:00,38.17,38.19,38.12,38.15,72805.0,36.6283,36.6475,36.5803,36.6091,72805.0
2023-11-17 14:15:00,38.15,38.15,38.04,38.09,52816.0,36.6091,36.6091,36.5035,36.5515,52816.0
2023-11-17 14:20:00,38.09,38.14,38.09,38.13,39442.0,36.5515,36.5995,36.5515,36.5899,39442.0
2023-11-17 14:25:00,38.13,38.14,38.09,38.1,42180.0,36.5899,36.5995,36.5515,36.5611,42180.0
2023-11-17 14:30:00,38.09,38.14,38.09,38.14,58459.0,36.5515,36.5995,36.5515,36.5995,58459.0
2023-11-17 14:35:00,38.14,38.15,38.08,38.08,54421.0,36.5995,36.6091,36.5419,36.5419,54421.0
2023-11-17 14:40:00,38.09,38.12,38.09,38.12,42853.0,36.5515,36.5803,36.5515,36.5803,42853.0
2023-11-17 14:45:00,38.13,38.19,38.12,38.19,64992.0,36.5899,36.6475,36.5803,36.6475,64992.0
2023-11-17 14:50:00,38.18,38.2,38.16,38.19,50171.0,36.6379,36.6571,36.6187,36.6475,50171.0
2023-11-17 14:55:00,38.19,38.2,38.13,38.14,42713.0,36.6475,36.6571,36.5899,36.5995,42713.0
2023-11-17 15:00:00,38.14,38.14,38.08,38.09,31072.0,36.5995,36.5995,36.5419,36.5515,31072.0
2023-11-17 15:05:00,38.09,38.1,38.03,38.07,40115.0,36.5515,36.5611,36.4939,36.5323,40115.0
2023-11-17 15:10:00,38.07,38.07,38.0,38.01,38328.0,36.5323,36.5323,36.4651,36.4747,38328.0
2023-11-17 15:15:00,38.0,38.11,37.99,38.09,38454.0,36.4651,36.5707,36.4555,36.5515,38454.0
2023-11-17 15:20:00,38.09,38.09,38.07,38.08,27363.0,36.5515,36.5515,36.5323,36.5419,27363.0
2023-11-17 15:25:00,38.09,38.12,38.08,38.11,59038.0,36.5515,36.5803,36.5419,36.5707,59038.0
2023-11-17 15:30:00,38.12,38.16,38.09,38.1,56566.0,36.5803,36.6187,36.5515,36.5611,56566.0
2023-11-17 15:35:00,38.11,38.11,38.04,38.05,68767.0,36.5707,36.5707,36.5035,36.5131,68767.0
2023-11-17 15:40:00,38.03,38.05,37.99,38.02,65367.0,36.4939,36.5131,36.4555,36.4843,65367.0
2023-11-17 15:45:00,38.02,38.04,38.0,38.03,89322.0,36.4843,36.5035,36.4651,36.4939,89322.0
2023-11-17 15:50:00,38.04,38.04,37.98,37.99,202667.0,36.5035,36.5035,36.4459,36.4555,202667.0
2023-11-17 15:55:00,37.99,38.04,37.97,38.0,383288.0,36.4555,36.5035,36.4363,36.4651,383288.0
2023-11-20 09:30:00,38.27,38.46,38.08,38.09,102881.0,36.7242,36.9066,36.5419,36.5515,102881.0
2023-11-20 09:35:00,38.08,38.36,38.05,38.33,31320.0,36.5419,36.8106,36.5131,36.7818,31320.0
2023-11-20 09:40:00,38.34,38.5,38.3,38.48,58680.0,36.7914,36.9449,36.753,36.9257,58680.0
2023-11-20 09:45:00,38.49,38.5,38.31,38.35,50339.0,36.9353,36.9449,36.7626,36.801,50339.0
2023-11-20 09:50:00,38.33,38.39,38.22,38.37,61812.0,36.7818,36.8394,36.6762,36.8202,61812.0
2023-11-20 09:55:00,38.37,38.47,38.29,38.45,39137.0,36.8202,36.9161,36.7434,36.897,39137.0
2023-11-20 10:00:00,38.45,38.48,38.38,38.4,46421.0,36.897,36.9257,36.8298,36.849,46421.0
2023-11-20 10:05:00,38.39,38.44,38.24,38.28,54582.0,36.8394,36.8874,36.6954,36.7338,54582.0
2023-11-20 10:10:00,38.28,38.45,38.23,38.45,81451.0,36.7338,36.897,36.6858,36.897,81451.0
2023-11-20 10:15:00,38.45,38.46,38.35,38.44,41422.0,36.897,36.9066,36.801,36.8874,41422.0
2023-11-20 10:20:00,38.44,38.5,38.4,38.48,30895.0,36.8874,36.9449,36.849,36.9257,30895.0
2023-11-20 10:25:00,38.5,38.58,38.47,38.57,55594.0,36.9449,37.0217,36.9161,37.0121,55594.0
2023-11-20 10:30:00,38.56,38.56,38.4,38.41,65333.0,37.0025,37.0025,36.849,36.8586,65333.0
2023-11-20 10:35:00,38.41,38.51,38.37,38.5,40907.0,36.8586,36.9545,36.8202,36.9449,40907.0
2023-11-20 10:40:00,38.52,38.52,38.42,38.46,40962.0,36.9641,36.9641,36.8682,36.9066,40962.0
2023-11-20 10:45:00,38.47,38.51,38.42,38.45,40627.0,36.9161,36.9545,36.8682,36.897,40627.0
2023-11-20 10:50:00,38.44,38.46,38.4,38.43,34841.0,36.8874,36.9066,36.849,36.8778,34841.0
2023-11-20 10:55:00,38.42,38.44,38.35,38.37,35398.0,36.8682,36.8874,36.801,36.8202,35398.0
2023-11-20 11:00:00,38.38,38.38,38.23,38.26,43520.0,36.8298,36.8298,36.6858,36.7146,43520.0
2023-11-20 11:05:00,38.26,38.29,38.21,38.27,31180.0,36.7146,36.7434,36.6666,36.7242,31180.0
2023-11-20 11:10:00,38.27,38.3,38.21,38.29,40829.0,36.7242,36.753,36.6666,36.7434,40829.0
2023-11-20 11:15:00,38.3,38.34,38.28,38.3,39885.0,36.753,36.7914,36.7338,36.753,39885.0
2023-11-20 11:20:00,38.32,38.35,38.25,38.34,51326.0,36.7722,36.801,36.705,36.7914,51326.0
2023-11-20 11:25:00,38.34,38.34,38.25,38.29,101788.0,36.7914,36.7914,36.705,36.7434,101788.0
2023-11-20 11:30:00,38.29,38.31,38.25,38.3,32716.0,36.7434,36.7626,36.705,36.753,32716.0
2023-11-20 11:35:00,38.3,38.35,38.29,38.34,117282.0,36.753,36.801,36.7434,36.7914,117282.0
2023-11-20 11:40:00,38.35,38.4,38.3,38.39,34341.0,36.801,36.849,36.753,36.8394,34341.0
2023-11-20 11:45:00,38.4,38.43,38.39,38.41,22293.0,36.849,36.8778,36.8394,36.8586,22293.0
2023-11-20 11:50:00,38.41,38.43,38.37,38.41,29624.0,36.8586,36.8778,36.8202,36.8586,29624.0
2023-11-20 11:55:00,38.41,38.42,38.37,38.39,43727.0,36.8586,36.8682,36.8202,36.8394,43727.0
2023-11-20 12:00:00,38.38,38.41,38.34,38.36,33918.0,36.8298,36.8586,36.7914,36.8106,33918.0
2023-11-20 12:05:00,38.36,38.39,38.35,38.38,28378.0,36.8106,36.8394,36.801,36.8298,28378.0
2023-11-20 12:10:00,38.38,38.38,38.32,38.34,21759.0,36.8298,36.8298,36.7722,36.7914,21759.0
2023-11-20 12:15:00,38.34,38.44,38.33,38.44,25823.0,36.7914,36.8874,36.7818,36.8874,25823.0
2023-11-20 12:20:00,38.44,38.49,38.42,38.48,38819.0,36.8874,36.9353,36.8682,36.9257,38819.0
2023-11-20 12:25:00,38.47,38.47,38.42,38.46,62955.0,36.9161,36.9161,36.8682,36.9066,62955.0
2023-11-20 12:30:00,38.46,38.46,38.38,38.43,32900.0,36.9066,36.9066,36.8298,36.8778,32900.0
2023-11-20 12:35:00,38.43,38.43,38.4,38.41,17379.0,36.8778,36.8778,36.849,36.8586,17379.0
2023-11-20 12:40:00,38.41,38.42,38.32,38.35,26683.0,36.8586,36.8682,36.7722,36.801,26683.0
2023-11-20 12:45:00,38.34,38.42,38.34,38.39,31253.0,36.7914,36.8682,36.7914,36.8394,31253.0
2023-11-20 12:50:00,38.38,38.43,38.37,38.42,23326.0,36.8298,36.8778,36.8202,36.8682,23326.0
2023-11-20 12:55:00,38.41,38.45,38.4,38.41,67130.0,36.8586,36.897,36.849,36.8586,67130.0
2023-11-20 13:00:00,38.4,38.48,38.4,38.42,34939.0,36.849,36.9257,36.849,36.8682,34939.0
2023-11-20 13:05:00,38.42,38.42,38.37,38.39,34985.0,36.8682,36.8682,36.8202,36.8394,34985.0
2023-11-20 13:10:00,38.38,38.46,38.37,38.42,32490.0,36.8298,36.9066,36.8202,36.8682,32490.0
2023-11-20 13:15:00,38.43,38.45,38.39,38.43,17911.0,36.8778,36.897,36.8394,36.8778,17911.0
2023-11-20 13:20:00,38.43,38.44,38.39,38.42,32435.0,36.8778,36.8874,36.8394,36.8682,32435.0
2023-11-20 13:25:00,38.41,38.44,38.36,38.4,24167.0,36.8586,36.8874,36.8106,36.849,24167.0
2023-11-20 13:30:00,38.4,38.42,38.36,38.38,29670.0,36.849,36.8682,36.8106,36.8298,29670.0
2023-11-20 13:35:00,38.37,38.39,38.33,38.34,39371.0,36.8202,36.8394,36.7818,36.7914,39371.0
2023-11-20 13:40:00,38.34,38.35,38.3,38.32,39994.0,36.7914,36.801,36.753,36.7722,39994.0
2023-11-20 13:45:00,38.31,38.38,38.31,38.37,28083.0,36.7626,36.8298,36.7626,36.8202,28083.0
2023-11-20 13:50:00,38.38,38.38,38.34,38.34,37326.0,36.8298,36.8298,36.7914,36.7914,37326.0
2023-11-20 13:55:00,38.35,38.37,38.34,38.37,30299.0,36.801,36.8202,36.7914,36.8202,30299.0
2023-11-20 14:00:00,38.37,38.37,38.27,38.27,36779.0,36.8202,36.8202,36.7242,36.7242,36779.0
2023-11-20 14:05:00,38.27,38.28,38.22,38.24,42706.0,36.7242,36.7338,36.6762,36.6954,42706.0
2023-11-20 14:10:00,38.24,38.27,38.18,38.18,47342.0,36.6954,36.7242,36.6379,36.6379,47342.0
2023-11-20 14:15:00,38.19,38.21,38.12,38.17,56859.0,36.6475,36.6666,36.5803,36.6283,56859.0
2023-11-20 14:20:00,38.18,38.2,38.16,38.18,44917.0,36.6379,36.6571,36.6187,36.6379,44917.0
2023-11-20 14:25:00,38.17,38.2,38.12,38.19,41232.0,36.6283,36.6571,36.5803,36.6475,41232.0
2023-11-20 14:30:00,38.18,38.25,38.16,38.25,44377.0,36.6379,36.705,36.6187,36.705,44377.0
2023-11-20 14:35:00,38.25,38.3,38.23,38.29,39016.0,36.705,36.753,36.6858,36.7434,39016.0
2023-11-20 14:40:00,38.28,38.29,38.26,38.27,33194.0,36.7338,36.7434,36.7146,36.7242,33194.0
2023-11-20 14:45:00,38.28,38.32,38.27,38.32,39864.0,36.7338,36.7722,36.7242,36.7722,39864.0
2023-11-20 14:50:00,38.32,38.32,38.29,38.3,22432.0,36.7722,36.7722,36.7434,36.753,22432.0
2023-11-20 14:55:00,38.3,38.33,38.29,38.31,55091.0,36.753,36.7818,36.7434,36.7626,55091.0
2023-11-20 15:00:00,38.31,38.31,38.27,38.27,65337.0,36.7626,36.7626,36.7242,36.7242,65337.0
2023-11-20 15:05:00,38.26,38.3,38.25,38.29,41363.0,36.7146,36.753,36.705,36.7434,41363.0
2023-11-20 15:10:00,38.29,38.32,38.26,38.3,39067.0,36.7434,36.7722,36.7146,36.753,39067.0
2023-11-20 15:15:00,38.3,38.35,38.27,38.34,41089.0,36.753,36.801,36.7242,36.7914,41089.0
2023-11-20 15:20:00,38.34,38.36,38.31,38.33,46591.0,36.7914,36.8106,36.7626,36.7818,46591.0
2023-11-20 15:25:00,38.33,38.4,38.33,38.37,33311.0,36.7818,36.849,36.7818,36.8202,33311.0
2023-11-20 15:30:00,38.37,38.37,38.33,38.35,49157.0,36.8202,36.8202,36.7818,36.801,49157.0
2023-11-20 15:35:00,38.36,38.36,38.3,38.33,40246.0,36.8106,36.8106,36.753,36.7818,40246.0
2023-11-20 15:40:00,38.33,38.39,38.32,38.35,81878.0,36.7818,36.8394,36.7722,36.801,81878.0
2023-11-20 15:45:00,38.35,38.37,38.31,38.32,102928.0,36.801,36.8202,36.7626,36.7722,102928.0
2023-11-20 15:50:00,38.33,38.33,38.22,38.25,184663.0,36.7818,36.7818,36.6762,36.705,184663.0
2023-11-20 15:55:00,38.25,38.25,38.19,38.2,437444.0,36.705,36.705,36.6475,36.6571,437444.0
2023-11-21 09:30:00,37.83,37.99,37.77,37.79,112944.0,36.302,36.4555,36.2444,36.2636,112944.0
2023-11-21 09:35:00,37.82,37.87,37.71,37.87,55193.0,36.2924,36.3404,36.1868,36.3404,55193.0
2023-11-21 09:40:00,37.86,38.02,37.83,37.88,84291.0,36.3308,36.4843,36.302,36.35,84291.0
2023-11-21 09:45:00,37.89,37.98,37.77,37.95,60244.0,36.3596,36.4459,36.2444,36.4172,60244.0
2023-11-21 09:50:00,37.96,38.15,37.96,38.15,57389.0,36.4267,36.6091,36.4267,36.6091,57389.0
2023-11-21 09:55:00,38.12,38.12,37.91,37.98,35122.0,36.5803,36.5803,36.3788,36.4459,35122.0
2023-11-21 10:00:00,37.96,38.05,37.91,37.93,43619.0,36.4267,36.5131,36.3788,36.398,43619.0
2023-11-21 10:05:00,37.94,37.94,37.81,37.88,38823.0,36.4076,36.4076,36.2828,36.35,38823.0
2023-11-21 10:10:00,37.88,37.92,37.83,37.86,42431.0,36.35,36.3884,36.302,36.3308,42431.0
2023-11-21 10:15:00,37.86,37.92,37.84,37.88,39073.0,36.3308,36.3884,36.3116,36.35,39073.0
2023-11-21 10:20:00,37.87,37.91,37.8,37.84,20807.0,36.3404,36.3788,36.2732,36.3116,20807.0
2023-11-21 10:25:00,37.84,37.98,37.83,37.98,36686.0,36.3116,36.4459,36.302,36.4459,36686.0
2023-11-21 10:30:00,37.98,38.1,37.98,38.05,44493.0,36.4459,36.5611,36.4459,36.5131,44493.0
2023-11-21 10:35:00,38.05,38.12,38.04,38.08,37303.0,36.5131,36.5803,36.5035,36.5419,37303.0
2023-11-21 10:40:00,38.08,38.17,38.07,38.16,23200.0,36.5419,36.6283,36.5323,36.6187,23200.0
2023-11-21 10:45:00,38.17,38.22,38.12,38.19,53231.0,36.6283,36.6762,36.5803,36.6475,53231.0
2023-11-21 10:50:00,38.2,38.3,38.18,38.29,38396.0,36.6571,36.753,36.6379,36.7434,38396.0
2023-11-21 10:55:00,38.3,38.36,38.28,38.36,61675.0,36.753,36.8106,36.7338,36.8106,61675.0
2023-11-21 11:00:00,38.37,38.45,38.35,38.39,62729.0,36.8202,36.897,36.801,36.8394,62729.0
2023-11-21 11:05:00,38.39,38.4,38.27,38.27,57059.0,36.8394,36.849,36.7242,36.7242,57059.0
2023-11-21 11:10:00,38.27,38.28,38.21,38.23,54978.0,36.7242,36.7338,36.6666,36.6858,54978.0
2023-11-21 11:15:00,38.23,38.26,38.1,38.13,33187.0,36.6858,36.7146,36.5611,36.5899,33187.0
2023-11-21 11:20:00,38.12,38.19,38.11,38.17,21647.0,36.5803,36.6475,36.5707,36.6283,21647.0
2023-11-21 11:25:00,38.16,38.22,38.11,38.22,22274.0,36.6187,36.6762,36.5707,36.6762,22274.0
2023-11-21 11:30:00,38.22,38.23,38.17,38.19,19711.0,36.6762,36.6858,36.6283,36.6475,19711.0
2023-11-21 11:35:00,38.19,38.3,38.18,38.29,34926.0,36.6475,36.753,36.6379,36.7434,34926.0
2023-11-21 11:40:00,38.29,38.32,38.23,38.23,44086.0,36.7434,36.7722,36.6858,36.6858,44086.0
2023-11-21 11:45:00,38.23,38.25,38.16,38.19,33927.0,36.6858,36.705,36.6187,36.6475,33927.0
2023-11-21 11:50:00,38.19,38.23,38.16,38.2,17429.0,36.6475,36.6858,36.6187,36.6571,17429.0
2023-11-21 11:55:00,38.19,38.2,38.16,38.18,16561.0,36.6475,36.6571,36.6187,36.6379,16561.0
2023-11-21 12:00:00,38.18,38.21,38.13,38.19,26636.0,36.6379,36.6666,36.5899,36.6475,26636.0
2023-11-21 12:05:00,38.19,38.25,38.18,38.23,30298.0,36.6475,36.705,36.6379,36.6858,30298.0
2023-11-21 12:10:00,38.23,38.25,38.2,38.22,45408.0,36.6858,36.705,36.6571,36.6762,45408.0
2023-11-21 12:15:00,38.21,38.23,38.17,38.23,28163.0,36.6666,36.6858,36.6283,36.6858,28163.0
2023-11-21 12:20:00,38.23,38.24,38.2,38.2,12456.0,36.6858,36.6954,36.6571,36.6571,12456.0
2023-11-21 12:25:00,38.2,38.22,38.17,38.2,19920.0,36.6571,36.6762,36.6283,36.6571,19920.0
2023-11-21 12:30:00,38.21,38.24,38.18,38.22,14951.0,36.6666,36.6954,36.6379,36.6762,14951.0
2023-11-21 12:35:00,38.22,38.29,38.19,38.24,29080.0,36.6762,36.7434,36.6475,36.6954,29080.0
2023-11-21 12:40:00,38.24,38.28,38.22,38.28,16993.0,36.6954,36.7338,36.6762,36.7338,16993.0
2023-11-21 12:45:00,38.28,38.28,38.24,38.26,14443.0,36.7338,36.7338,36.6954,36.7146,14443.0
2023-11-21 12:50:00,38.25,38.28,38.22,38.27,45580.0,36.705,36.7338,36.6762,36.7242,45580.0
2023-11-21 12:55:00,38.27,38.31,38.27,38.27,25663.0,36.7242,36.7626,36.7242,36.7242,25663.0
2023-11-21 13:00:00,38.27,38.31,38.2,38.2,23886.0,36.7242,36.7626,36.6571,36.6571,23886.0
2023-11-21 13:05:00,38.2,38.22,38.17,38.18,20832.0,36.6571,36.6762,36.6283,36.6379,20832.0
2023-11-21 13:10:00,38.18,38.18,38.12,38.14,26566.0,36.6379,36.6379,36.5803,36.5995,26566.0
2023-11-21 13:15:00,38.14,38.18,38.12,38.16,20502.0,36.5995,36.6379,36.5803,36.6187,20502.0
2023-11-21 13:20:00,38.18,38.18,38.1,38.13,19038.0,36.6379,36.6379,36.5611,36.5899,19038.0
2023-11-21 13:25:00,38.13,38.15,38.11,38.14,19765.0,36.5899,36.6091,36.5707,36.5995,19765.0
2023-11-21 13:30:00,38.13,38.22,38.12,38.22,18907.0,36.5899,36.6762,36.5803,36.6762,18907.0
2023-11-21 13:35:00,38.21,38.23,38.17,38.19,13684.0,36.6666,36.6858,36.6283,36.6475,13684.0
2023-11-21 13:40:00,38.18,38.2,38.16,38.16,9645.0,36.6379,36.6571,36.6187,36.6187,9645.0
2023-11-21 13:45:00,38.16,38.21,38.16,38.2,11548.0,36.6187,36.6666,36.6187,36.6571,11548.0
2023-11-21 13:50:00,38.21,38.25,38.19,38.23,10420.0,36.6666,36.705,36.6475,36.6858,10420.0
2023-11-21 13:55:00,38.23,38.25,38.17,38.17,31189.0,36.6858,36.705,36.6283,36.6283,31189.0
2023-11-21 14:00:00,38.17,38.22,38.14,38.18,19218.0,36.6283,36.6762,36.5995,36.6379,19218.0
2023-11-21 14:05:00,38.18,38.2,38.11,38.16,20091.0,36.6379,36.6571,36.5707,36.6187,20091.0
2023-11-21 14:10:00,38.17,38.23,38.14,38.22,19853.0,36.6283,36.6858,36.5995,36.6762,19853.0
2023-11-21 14:15:00,38.22,38.23,38.16,38.18,13447.0,36.6762,36.6858,36.6187,36.6379,13447.0
2023-11-21 14:20:00,38.18,38.22,38.17,38.19,14357.0,36.6379,36.6762,36.6283,36.6475,14357.0
2023-11-21 14:25:00,38.19,38.22,38.18,38.22,19046.0,36.6475,36.6762,36.6379,36.6762,19046.0
2023-11-21 14:30:00,38.22,38.22,38.14,38.15,16337.0,36.6762,36.6762,36.5995,36.6091,16337.0
2023-11-21 14:35:00,38.15,38.2,38.14,38.16,22478.0,36.6091,36.6571,36.5995,36.6187,22478.0
2023-11-21 14:40:00,38.17,38.18,38.14,38.16,15505.0,36.6283,36.6379,36.5995,36.6187,15505.0
2023-11-21 14:45:00,38.16,38.18,38.13,38.13,15245.0,36.6187,36.6379,36.5899,36.5899,15245.0
2023-11-21 14:50:00,38.13,38.13,38.08,38.09,16734.0,36.5899,36.5899,36.5419,36.5515,16734.0
2023-11-21 14:55:00,38.09,38.15,38.07,38.14,23226.0,36.5515,36.6091,36.5323,36.5995,23226.0
2023-11-21 15:00:00,38.13,38.14,38.1,38.14,16586.0,36.5899,36.5995,36.5611,36.5995,16586.0
2023-11-21 15:05:00,38.14,38.16,38.11,38.13,21951.0,36.5995,36.6187,36.5707,36.5899,21951.0
2023-11-21 15:10:00,38.13,38.18,38.12,38.13,19594.0,36.5899,36.6379,36.5803,36.5899,19594.0
2023-11-21 15:15:00,38.13,38.19,38.12,38.18,26250.0,36.5899,36.6475,36.5803,36.6379,26250.0
2023-11-21 15:20:00,38.17,38.21,38.15,38.2,49123.0,36.6283,36.6666,36.6091,36.6571,49123.0
2023-11-21 15:25:00,38.2,38.26,38.18,38.25,47079.0,36.6571,36.7146,36.6379,36.705,47079.0
2023-11-21 15:30:00,38.24,38.24,38.17,38.2,47971.0,36.6954,36.6954,36.6283,36.6571,47971.0
2023-11-21 15:35:00,38.2,38.22,38.19,38.2,49389.0,36.6571,36.6762,36.6475,36.6571,49389.0
2023-11-21 15:40:00,38.21,38.26,38.2,38.26,59938.0,36.6666,36.7146,36.6571,36.7146,59938.0
2023-11-21 15:45:00,38.26,38.27,38.21,38.25,86850.0,36.7146,36.7242,36.6666,36.705,86850.0
2023-11-21 15:50:00,38.24,38.27,38.22,38.26,173905.0,36.6954,36.7242,36.6762,36.7146,173905.0
2023-11-21 15:55:00,38.26,38.29,38.2,38.21,326352.0,36.7146,36.7434,36.6571,36.6666,326352.0
2023-11-22 09:30:00,37.14,37.16,36.8,37.0,239123.0,35.6399,35.6591,35.3136,35.5055,239123.0
2023-11-22 09:35:00,37.0,37.3,36.93,37.26,105181.0,35.5055,35.7934,35.4383,35.755,105181.0
2023-11-22 09:40:00,37.29,37.44,37.25,37.31,81628.0,35.7838,35.9278,35.7454,35.803,81628.0
2023-11-22 09:45:00,37.32,37.35,37.16,37.23,113085.0,35.8126,35.8414,35.6591,35.7262,113085.0
2023-11-22 09:50:00,37.23,37.39,37.21,37.38,96196.0,35.7262,35.8798,35.707,35.8702,96196.0
2023-11-22 09:55:00,37.38,37.42,37.32,37.35,70076.0,35.8702,35.9086,35.8126,35.8414,70076.0
2023-11-22 10:00:00,37.36,37.37,37.19,37.31,77836.0,35.851,35.8606,35.6878,35.803,77836.0
2023-11-22 10:05:00,37.34,37.41,37.29,37.33,61656.0,35.8318,35.899,35.7838,35.8222,61656.0
2023-11-22 10:10:00,37.32,37.32,37.22,37.27,47051.0,35.8126,35.8126,35.7166,35.7646,47051.0
2023-11-22 10:15:00,37.26,37.3,37.18,37.24,47837.0,35.755,35.7934,35.6783,35.7358,47837.0
2023-11-22 10:20:00,37.25,37.36,37.21,37.34,41384.0,35.7454,35.851,35.707,35.8318,41384.0
2023-11-22 10:25:00,37.34,37.38,37.29,37.38,32131.0,35.8318,35.8702,35.7838,35.8702,32131.0
2023-11-22 10:30:00,37.38,37.44,37.28,37.44,59279.0,35.8702,35.9278,35.7742,35.9278,59279.0
2023-11-22 10:35:00,37.44,37.46,37.32,37.38,36244.0,35.9278,35.9469,35.8126,35.8702,36244.0
2023-11-22 10:40:00,37.39,37.49,37.37,37.49,32259.0,35.8798,35.9757,35.8606,35.9757,32259.0
2023-11-22 10:45:00,37.48,37.54,37.45,37.54,39822.0,35.9661,36.0237,35.9373,36.0237,39822.0
2023-11-22 10:50:00,37.53,37.55,37.44,37.45,47282.0,36.0141,36.0333,35.9278,35.9373,47282.0
2023-11-22 10:55:00,37.45,37.57,37.45,37.55,41154.0,35.9373,36.0525,35.9373,36.0333,41154.0
2023-11-22 11:00:00,37.55,37.55,37.46,37.5,34507.0,36.0333,36.0333,35.9469,35.9853,34507.0
2023-11-22 11:05:00,37.49,37.6,37.44,37.59,33142.0,35.9757,36.0813,35.9278,36.0717,33142.0
2023-11-22 11:10:00,37.59,37.63,37.55,37.63,35063.0,36.0717,36.1101,36.0333,36.1101,35063.0
2023-11-22 11:15:00,37.63,37.67,37.58,37.64,22671.0,36.1101,36.1485,36.0621,36.1197,22671.0
2023-11-22 11:20:00,37.66,37.68,37.61,37.66,24137.0,36.1389,36.1581,36.0909,36.1389,24137.0
2023-11-22 11:25:00,37.66,37.72,37.64,37.7,26820.0,36.1389,36.1964,36.1197,36.1772,26820.0
2023-11-22 11:30:00,37.69,37.7,37.62,37.67,17572.0,36.1677,36.1772,36.1005,36.1485,17572.0
2023-11-22 11:35:00,37.66,37.69,37.62,37.63,18838.0,36.1389,36.1677,36.1005,36.1101,18838.0
2023-11-22 11:40:00,37.64,37.68,37.6,37.68,21513.0,36.1197,36.1581,36.0813,36.1581,21513.0
2023-11-22 11:45:00,37.69,37.72,37.65,37.66,20940.0,36.1677,36.1964,36.1293,36.1389,20940.0
2023-11-22 11:50:00,37.66,37.69,37.63,37.67,20844.0,36.1389,36.1677,36.1101,36.1485,20844.0
2023-11-22 11:55:00,37.67,37.7,37.64,37.68,12579.0,36.1485,36.1772,36.1197,36.1581,12579.0
2023-11-22 12:00:00,37.69,37.77,37.69,37.76,36816.0,36.1677,36.2444,36.1677,36.2348,36816.0
2023-11-22 12:05:00,37.76,37.78,37.72,37.74,18268.0,36.2348,36.254,36.1964,36.2156,18268.0
2023-11-22 12:10:00,37.75,37.84,37.74,37.77,35415.0,36.2252,36.3116,36.2156,36.2444,35415.0
2023-11-22 12:15:00,37.77,37.84,37.77,37.83,36203.0,36.2444,36.3116,36.2444,36.302,36203.0
2023-11-22 12:20:00,37.83,37.93,37.82,37.87,39776.0,36.302,36.398,36.2924,36.3404,39776.0
2023-11-22 12:25:00,37.86,37.92,37.86,37.89,41815.0,36.3308,36.3884,36.3308,36.3596,41815.0
2023-11-22 12:30:00,37.89,37.89,37.77,37.81,48054.0,36.3596,36.3596,36.2444,36.2828,48054.0
2023-11-22 12:35:00,37.8,37.86,37.78,37.8,50109.0,36.2732,36.3308,36.254,36.2732,50109.0
2023-11-22 12:40:00,37.8,37.82,37.71,37.73,83735.0,36.2732,36.2924,36.1868,36.206,83735.0
2023-11-22 12:45:00,37.72,37.75,37.67,37.68,20870.0,36.1964,36.2252,36.1485,36.1581,20870.0
2023-11-22 12:50:00,37.68,37.73,37.65,37.67,55546.0,36.1581,36.206,36.1293,36.1485,55546.0
2023-11-22 12:55:00,37.66,37.75,37.66,37.75,18895.0,36.1389,36.2252,36.1389,36.2252,18895.0
2023-11-22 13:00:00,37.75,37.8,37.7,37.73,43892.0,36.2252,36.2732,36.1772,36.206,43892.0
2023-11-22 13:05:00,37.73,37.77,37.71,37.72,12775.0,36.206,36.2444,36.1868,36.1964,12775.0
2023-11-22 13:10:00,37.72,37.79,37.71,37.76,21219.0,36.1964,36.2636,36.1868,36.2348,21219.0
2023-11-22 13:15:00,37.77,37.8,37.74,37.75,24283.0,36.2444,36.2732,36.2156,36.2252,24283.0
2023-11-22 13:20:00,37.75,37.82,37.75,37.77,22224.0,36.2252,36.2924,36.2252,36.2444,22224.0
2023-11-22 13:25:00,37.77,37.81,37.75,37.8,11102.0,36.2444,36.2828,36.2252,36.2732,11102.0
2023-11-22 13:30:00,37.79,37.8,37.72,37.76,28156.0,36.2636,36.2732,36.1964,36.2348,28156.0
2023-11-22 13:35:00,37.77,37.82,37.74,37.81,18678.0,36.2444,36.2924,36.2156,36.2828,18678.0
2023-11-22 13:40:00,37.8,37.87,37.8,37.84,12455.0,36.2732,36.3404,36.2732,36.3116,12455.0
2023-11-22 13:45:00,37.85,37.92,37.85,37.87,20954.0,36.3212,36.3884,36.3212,36.3404,20954.0
2023-11-22 13:50:00,37.86,37.87,37.81,37.84,20845.0,36.3308,36.3404,36.2828,36.3116,20845.0
2023-11-22 13:55:00,37.85,37.94,37.85,37.89,47784.0,36.3212,36.4076,36.3212,36.3596,47784.0
2023-11-22 14:00:00,37.89,37.96,37.84,37.85,40803.0,36.3596,36.4267,36.3116,36.3212,40803.0
2023-11-22 14:05:00,37.85,37.95,37.84,37.91,22904.0,36.3212,36.4172,36.3116,36.3788,22904.0
2023-11-22 14:10:00,37.91,37.91,37.87,37.89,15529.0,36.3788,36.3788,36.3404,36.3596,15529.0
2023-11-22 14:15:00,37.9,37.94,37.89,37.91,17860.0,36.3692,36.4076,36.3596,36.3788,17860.0
2023-11-22 14:20:00,37.91,37.93,37.89,37.91,36741.0,36.3788,36.398,36.3596,36.3788,36741.0
2023-11-22 14:25:00,37.92,37.96,37.9,37.94,23976.0,36.3884,36.4267,36.3692,36.4076,23976.0
2023-11-22 14:30:00,37.93,37.93,37.83,37.84,19535.0,36.398,36.398,36.302,36.3116,19535.0
2023-11-22 14:35:00,37.84,37.89,37.81,37.82,15302.0,36.3116,36.3596,36.2828,36.2924,15302.0
2023-11-22 14:40:00,37.82,37.84,37.79,37.8,13533.0,36.2924,36.3116,36.2636,36.2732,13533.0
2023-11-22 14:45:00,37.81,37.82,37.78,37.82,17068.0,36.2828,36.2924,36.254,36.2924,17068.0
2023-11-22 14:50:00,37.83,37.87,37.82,37.86,41045.0,36.302,36.3404,36.2924,36.3308,41045.0
2023-11-22 14:55:00,37.85,37.89,37.84,37.86,26636.0,36.3212,36.3596,36.3116,36.3308,26636.0
2023-11-22 15:00:00,37.87,37.93,37.85,37.9,43906.0,36.3404,36.398,36.3212,36.3692,43906.0
2023-11-22 15:05:00,37.9,37.9,37.85,37.87,34746.0,36.3692,36.3692,36.3212,36.3404,34746.0
2023-11-22 15:10:00,37.87,37.87,37.8,37.83,28852.0,36.3404,36.3404,36.2732,36.302,28852.0
2023-11-22 15:15:00,37.83,37.88,37.82,37.86,27308.0,36.302,36.35,36.2924,36.3308,27308.0
2023-11-22 15:20:00,37.86,37.9,37.83,37.86,33017.0,36.3308,36.3692,36.302,36.3308,33017.0
2023-11-22 15:25:00,37.86,37.94,37.85,37.94,41152.0,36.3308,36.4076,36.3212,36.4076,41152.0
2023-11-22 15:30:00,37.94,37.95,37.91,37.94,38581.0,36.4076,36.4172,36.3788,36.4076,38581.0
2023-11-22 15:35:00,37.94,37.97,37.92,37.93,41657.0,36.4076,36.4363,36.3884,36.398,41657.0
2023-11-22 15:40:00,37.93,37.94,37.9,37.91,41085.0,36.398,36.4076,36.3692,36.3788,41085.0
2023-11-22 15:45:00,37.9,37.93,37.86,37.88,88975.0,36.3692,36.398,36.3308,36.35,88975.0
2023-11-22 15:50:00,37.87,37.89,37.85,37.87,112587.0,36.3404,36.3596,36.3212,36.3404,112587.0
2023-11-22 15:55:00,37.87,37.92,37.86,37.89,281725.0,36.3404,36.3884,36.3308,36.3596,281725.0
2023-11-24 09:30:00,37.93,38.24,37.91,38.17,90142.0,36.398,36.6954,36.3788,36.6283,90142.0
2023-11-24 09:35:00,38.18,38.3,38.08,38.29,46191.0,36.6379,36.753,36.5419,36.7434,46191.0
2023-11-24 09:40:00,38.29,38.42,38.27,38.41,51031.0,36.7434,36.8682,36.7242,36.8586,51031.0
2023-11-24 09:45:00,38.41,38.47,38.38,38.41,46171.0,36.8586,36.9161,36.8298,36.8586,46171.0
2023-11-24 09:50:00,38.43,38.56,38.43,38.51,80813.0,36.8778,37.0025,36.8778,36.9545,80813.0
2023-11-24 09:55:00,38.5,38.5,38.39,38.42,54166.0,36.9449,36.9449,36.8394,36.8682,54166.0
2023-11-24 10:00:00,38.41,38.49,38.4,38.41,35130.0,36.8586,36.9353,36.849,36.8586,35130.0
2023-11-24 10:05:00,38.42,38.47,38.41,38.43,43347.0,36.8682,36.9161,36.8586,36.8778,43347.0
2023-11-24 10:10:00,38.43,38.43,38.28,38.32,41447.0,36.8778,36.8778,36.7338,36.7722,41447.0
2023-11-24 10:15:00,38.33,38.36,38.26,38.3,45557.0,36.7818,36.8106,36.7146,36.753,45557.0
2023-11-24 10:20:00,38.29,38.4,38.28,38.38,48006.0,36.7434,36.849,36.7338,36.8298,48006.0
2023-11-24 10:25:00,38.39,38.41,38.32,38.34,46692.0,36.8394,36.8586,36.7722,36.7914,46692.0
2023-11-24 10:30:00,38.34,38.44,38.33,38.42,48668.0,36.7914,36.8874,36.7818,36.8682,48668.0
2023-11-24 10:35:00,38.41,38.42,38.33,38.36,26529.0,36.8586,36.8682,36.7818,36.8106,26529.0
2023-11-24 10:40:00,38.36,38.39,38.31,38.36,35440.0,36.8106,36.8394,36.7626,36.8106,35440.0
2023-11-24 10:45:00,38.36,38.37,38.3,38.35,20313.0,36.8106,36.8202,36.753,36.801,20313.0
2023-11-24 10:50:00,38.36,38.37,38.31,38.36,24155.0,36.8106,36.8202,36.7626,36.8106,24155.0
2023-11-24 10:55:00,38.36,38.44,38.35,38.43,52371.0,36.8106,36.8874,36.801,36.8778,52371.0
2023-11-24 11:00:00,38.42,38.43,38.36,38.41,45469.0,36.8682,36.8778,36.8106,36.8586,45469.0
2023-11-24 11:05:00,38.4,38.4,38.31,38.32,16797.0,36.849,36.849,36.7626,36.7722,16797.0
2023-11-24 11:10:00,38.32,38.34,38.28,38.31,40973.0,36.7722,36.7914,36.7338,36.7626,40973.0
2023-11-24 11:15:00,38.3,38.36,38.3,38.33,29035.0,36.753,36.8106,36.753,36.7818,29035.0
2023-11-24 11:20:00,38.33,38.37,38.29,38.3,23529.0,36.7818,36.8202,36.7434,36.753,23529.0
2023-11-24 11:25:00,38.3,38.39,38.29,38.38,27959.0,36.753,36.8394,36.7434,36.8298,27959.0
2023-11-24 11:30:00,38.38,38.4,38.33,38.34,37930.0,36.8298,36.849,36.7818,36.7914,37930.0
2023-11-24 11:35:00,38.33,38.33,38.26,38.3,22030.0,36.7818,36.7818,36.7146,36.753,22030.0
2023-11-24 11:40:00,38.3,38.32,38.27,38.29,20574.0,36.753,36.7722,36.7242,36.7434,20574.0
2023-11-24 11:45:00,38.29,38.33,38.27,38.31,22671.0,36.7434,36.7818,36.7242,36.7626,22671.0
2023-11-24 11:50:00,38.32,38.33,38.27,38.27,25448.0,36.7722,36.7818,36.7242,36.7242,25448.0
2023-11-24 11:55:00,38.27,38.27,38.21,38.22,25240.0,36.7242,36.7242,36.6666,36.6762,25240.0
2023-11-24 12:00:00,38.22,38.3,38.19,38.22,36148.0,36.6762,36.753,36.6475,36.6762,36148.0
2023-11-24 12:05:00,38.22,38.25,38.19,38.24,17256.0,36.6762,36.705,36.6475,36.6954,17256.0
2023-11-24 12:10:00,38.25,38.32,38.25,38.29,32789.0,36.705,36.7722,36.705,36.7434,32789.0
2023-11-24 12:15:00,38.28,38.29,38.26,38.29,13389.0,36.7338,36.7434,36.7146,36.7434,13389.0
2023-11-24 12:20:00,38.29,38.33,38.24,38.27,36781.0,36.7434,36.7818,36.6954,36.7242,36781.0
2023-11-24 12:25:00,38.28,38.3,38.26,38.26,22538.0,36.7338,36.753,36.7146,36.7146,22538.0
2023-11-24 12:30:00,38.26,38.31,38.22,38.3,28312.0,36.7146,36.7626,36.6762,36.753,28312.0
2023-11-24 12:35:00,38.3,38.3,38.22,38.23,24483.0,36.753,36.753,36.6762,36.6858,24483.0
2023-11-24 12:40:00,38.23,38.23,38.13,38.15,33983.0,36.6858,36.6858,36.5899,36.6091,33983.0
2023-11-24 12:45:00,38.15,38.17,38.12,38.12,40779.0,36.6091,36.6283,36.5803,36.5803,40779.0
2023-11-24 12:50:00,38.13,38.15,38.05,38.08,53383.0,36.5899,36.6091,36.5131,36.5419,53383.0
2023-11-24 12:55:00,38.08,38.1,38.04,38.08,85114.0,36.5419,36.5611,36.5035,36.5419,85114.0
2023-11-27 09:30:00,37.97,38.09,37.75,37.77,160955.0,36.4363,36.5515,36.2252,36.2444,160955.0
2023-11-27 09:35:00,37.78,37.91,37.75,37.91,34042.0,36.254,36.3788,36.2252,36.3788,34042.0
2023-11-27 09:40:00,37.92,37.92,37.56,37.59,174130.0,36.3884,36.3884,36.0429,36.0717,174130.0
2023-11-27 09:45:00,37.59,37.9,37.59,37.8,72044.0,36.0717,36.3692,36.0717,36.2732,72044.0
2023-11-27 09:50:00,37.81,37.85,37.76,37.82,43442.0,36.2828,36.3212,36.2348,36.2924,43442.0
2023-11-27 09:55:00,37.81,37.97,37.81,37.91,51909.0,36.2828,36.4363,36.2828,36.3788,51909.0
2023-11-27 10:00:00,37.91,37.99,37.87,37.95,42652.0,36.3788,36.4555,36.3404,36.4172,42652.0
2023-11-27 10:05:00,37.96,38.04,37.96,37.98,44243.0,36.4267,36.5035,36.4267,36.4459,44243.0
2023-11-27 10:10:00,37.97,38.03,37.96,37.98,50810.0,36.4363,36.4939,36.4267,36.4459,50810.0
2023-11-27 10:15:00,37.99,38.02,37.93,37.94,34312.0,36.4555,36.4843,36.398,36.4076,34312.0
2023-11-27 10:20:00,37.91,38.05,37.9,37.93,32306.0,36.3788,36.5131,36.3692,36.398,32306.0
2023-11-27 10:25:00,37.92,38.02,37.92,38.01,33250.0,36.3884,36.4843,36.3884,36.4747,33250.0
2023-11-27 10:30:00,38.02,38.02,37.96,37.98,33960.0,36.4843,36.4843,36.4267,36.4459,33960.0
2023-11-27 10:35:00,37.97,38.07,37.95,38.0,53358.0,36.4363,36.5323,36.4172,36.4651,53358.0
2023-11-27 10:40:00,38.01,38.05,38.0,38.01,34623.0,36.4747,36.5131,36.4651,36.4747,34623.0
2023-11-27 10:45:00,38.0,38.04,37.94,37.95,31279.0,36.4651,36.5035,36.4076,36.4172,31279.0
2023-11-27 10:50:00,37.95,37.98,37.94,37.96,30670.0,36.4172,36.4459,36.4076,36.4267,30670.0
2023-11-27 10:55:00,37.95,38.0,37.91,37.94,36619.0,36.4172,36.4651,36.3788,36.4076,36619.0
2023-11-27 11:00:00,37.94,37.98,37.9,37.96,23457.0,36.4076,36.4459,36.3692,36.4267,23457.0
2023-11-27 11:05:00,37.97,38.0,37.91,37.92,37835.0,36.4363,36.4651,36.3788,36.3884,37835.0
2023-11-27 11:10:00,37.92,37.92,37.86,37.88,17035.0,36.3884,36.3884,36.3308,36.35,17035.0
2023-11-27 11:15:00,37.88,37.88,37.84,37.86,16412.0,36.35,36.35,36.3116,36.3308,16412.0
2023-11-27 11:20:00,37.86,37.93,37.85,37.91,22424.0,36.3308,36.398,36.3212,36.3788,22424.0
2023-11-27 11:25:00,37.91,37.95,37.9,37.95,20564.0,36.3788,36.4172,36.3692,36.4172,20564.0
2023-11-27 11:30:00,37.95,37.98,37.87,37.87,15709.0,36.4172,36.4459,36.3404,36.3404,15709.0
2023-11-27 11:35:00,37.88,37.89,37.83,37.88,29563.0,36.35,36.3596,36.302,36.35,29563.0
2023-11-27 11:40:00,37.88,37.88,37.82,37.84,16256.0,36.35,36.35,36.2924,36.3116,16256.0
2023-11-27 11:45:00,37.83,37.83,37.73,37.74,60261.0,36.302,36.302,36.206,36.2156,60261.0
2023-11-27 11:50:00,37.74,37.78,37.67,37.67,85805.0,36.2156,36.254,36.1485,36.1485,85805.0
2023-11-27 11:55:00,37.68,37.81,37.67,37.78,31319.0,36.1581,36.2828,36.1485,36.254,31319.0
2023-11-27 12:00:00,37.78,37.79,37.71,37.73,42277.0,36.254,36.2636,36.1868,36.206,42277.0
2023-11-27 12:05:00,37.73,37.74,37.66,37.66,42777.0,36.206,36.2156,36.1389,36.1389,42777.0
2023-11-27 12:10:00,37.66,37.7,37.65,37.66,51870.0,36.1389,36.1772,36.1293,36.1389,51870.0
2023-11-27 12:15:00,37.67,37.68,37.57,37.59,107707.0,36.1485,36.1581,36.0525,36.0717,107707.0
2023-11-27 12:20:00,37.58,37.6,37.55,37.57,50098.0,36.0621,36.0813,36.0333,36.0525,50098.0
2023-11-27 12:25:00,37.57,37.57,37.46,37.47,134066.0,36.0525,36.0525,35.9469,35.9565,134066.0
2023-11-27 12:30:00,37.48,37.52,37.42,37.52,72923.0,35.9661,36.0045,35.9086,36.0045,72923.0
2023-11-27 12:35:00,37.53,37.57,37.48,37.49,44172.0,36.0141,36.0525,35.9661,35.9757,44172.0
2023-11-27 12:40:00,37.49,37.49,37.42,37.43,43664.0,35.9757,35.9757,35.9086,35.9182,43664.0
2023-11-27 12:45:00,37.43,37.45,37.36,37.37,47618.0,35.9182,35.9373,35.851,35.8606,47618.0
2023-11-27 12:50:00,37.37,37.38,37.33,37.38,79548.0,35.8606,35.8702,35.8222,35.8702,79548.0
2023-11-27 12:55:00,37.37,37.41,37.36,37.38,32620.0,35.8606,35.899,35.851,35.8702,32620.0
2023-11-27 13:00:00,37.38,37.4,37.27,37.4,159681.0,35.8702,35.8894,35.7646,35.8894,159681.0
2023-11-27 13:05:00,37.4,37.49,37.4,37.47,77081.0,35.8894,35.9757,35.8894,35.9565,77081.0
2023-11-27 13:10:00,37.47,37.56,37.47,37.56,43544.0,35.9565,36.0429,35.9565,36.0429,43544.0
2023-11-27 13:15:00,37.56,37.61,37.54,37.6,51578.0,36.0429,36.0909,36.0237,36.0813,51578.0
2023-11-27 13:20:00,37.6,37.65,37.59,37.61,35685.0,36.0813,36.1293,36.0717,36.0909,35685.0
2023-11-27 13:25:00,37.61,37.65,37.6,37.65,20060.0,36.0909,36.1293,36.0813,36.1293,20060.0
2023-11-27 13:30:00,37.64,37.67,37.6,37.67,35376.0,36.1197,36.1485,36.0813,36.1485,35376.0
2023-11-27 13:35:00,37.68,37.68,37.58,37.59,126669.0,36.1581,36.1581,36.0621,36.0717,126669.0
2023-11-27 13:40:00,37.58,37.59,37.51,37.56,39558.0,36.0621,36.0717,35.9949,36.0429,39558.0
2023-11-27 13:45:00,37.56,37.57,37.51,37.55,273099.0,36.0429,36.0525,35.9949,36.0333,273099.0
2023-11-27 13:50:00,37.56,37.57,37.51,37.55,37501.0,36.0429,36.0525,35.9949,36.0333,37501.0
2023-11-27 13:55:00,37.55,37.57,37.49,37.51,57744.0,36.0333,36.0525,35.9757,35.9949,57744.0
2023-11-27 14:00:00,37.52,37.59,37.5,37.59,83049.0,36.0045,36.0717,35.9853,36.0717,83049.0
2023-11-27 14:05:00,37.59,37.63,37.56,37.58,93578.0,36.0717,36.1101,36.0429,36.0621,93578.0
2023-11-27 14:10:00,37.58,37.61,37.56,37.56,112306.0,36.0621,36.0909,36.0429,36.0429,112306.0
2023-11-27 14:15:00,37.57,37.58,37.51,37.51,141329.0,36.0525,36.0621,35.9949,35.9949,141329.0
2023-11-27 14:20:00,37.51,37.64,37.5,37.63,80151.0,35.9949,36.1197,35.9853,36.1101,80151.0
2023-11-27 14:25:00,37.64,37.67,37.6,37.61,95064.0,36.1197,36.1485,36.0813,36.0909,95064.0
2023-11-27 14:30:00,37.61,37.66,37.6,37.62,56975.0,36.0909,36.1389,36.0813,36.1005,56975.0
2023-11-27 14:35:00,37.62,37.72,37.6,37.72,57338.0,36.1005,36.1964,36.0813,36.1964,57338.0
2023-11-27 14:40:00,37.71,37.71,37.62,37.68,63281.0,36.1868,36.1868,36.1005,36.1581,63281.0
2023-11-27 14:45:00,37.69,37.69,37.58,37.58,43493.0,36.1677,36.1677,36.0621,36.0621,43493.0
2023-11-27 14:50:00,37.58,37.6,37.54,37.6,340835.0,36.0621,36.0813,36.0237,36.0813,340835.0
2023-11-27 14:55:00,37.59,37.65,37.59,37.65,66604.0,36.0717,36.1293,36.0717,36.1293,66604.0
2023-11-27 15:00:00,37.64,37.66,37.61,37.64,60692.0,36.1197,36.1389,36.0909,36.1197,60692.0
2023-11-27 15:05:00,37.65,37.67,37.62,37.62,56167.0,36.1293,36.1485,36.1005,36.1005,56167.0
2023-11-27 15:10:00,37.63,37.66,37.61,37.66,43251.0,36.1101,36.1389,36.0909,36.1389,43251.0
2023-11-27 15:15:00,37.66,37.68,37.62,37.68,53943.0,36.1389,36.1581,36.1005,36.1581,53943.0
2023-11-27 15:20:00,37.69,37.7,37.66,37.69,32763.0,36.1677,36.1772,36.1389,36.1677,32763.0
2023-11-27 15:25:00,37.69,37.69,37.65,37.66,36895.0,36.1677,36.1677,36.1293,36.1389,36895.0
2023-11-27 15:30:00,37.66,37.73,37.66,37.73,92658.0,36.1389,36.206,36.1389,36.206,92658.0
2023-11-27 15:35:00,37.72,37.75,37.71,37.73,94959.0,36.1964,36.2252,36.1868,36.206,94959.0
2023-11-27 15:40:00,37.73,37.76,37.72,37.74,127695.0,36.206,36.2348,36.1964,36.2156,127695.0
2023-11-27 15:45:00,37.74,37.8,37.72,37.75,94097.0,36.2156,36.2732,36.1964,36.2252,94097.0
2023-11-27 15:50:00,37.75,37.78,37.72,37.75,158560.0,36.2252,36.254,36.1964,36.2252,158560.0
2023-11-27 15:55:00,37.76,37.76,37.68,37.68,468539.0,36.2348,36.2348,36.1581,36.1581,468539.0
2023-11-28 09:30:00,37.78,37.88,37.56,37.59,119550.0,36.254,36.35,36.0429,36.0717,119550.0
2023-11-28 09:35:00,37.59,37.62,37.44,37.46,39729.0,36.0717,36.1005,35.9278,35.9469,39729.0
2023-11-28 09:40:00,37.47,37.52,37.41,37.5,62450.0,35.9565,36.0045,35.899,35.9853,62450.0
2023-11-28 09:45:00,37.51,37.63,37.5,37.59,55565.0,35.9949,36.1101,35.9853,36.0717,55565.0
2023-11-28 09:50:00,37.58,37.64,37.51,37.53,82301.0,36.0621,36.1197,35.9949,36.0141,82301.0
2023-11-28 09:55:00,37.54,37.57,37.48,37.56,82223.0,36.0237,36.0525,35.9661,36.0429,82223.0
2023-11-28 10:00:00,37.55,37.59,37.46,37.52,73229.0,36.0333,36.0717,35.9469,36.0045,73229.0
2023-11-28 10:05:00,37.52,37.52,37.42,37.44,72807.0,36.0045,36.0045,35.9086,35.9278,72807.0
2023-11-28 10:10:00,37.43,37.43,37.34,37.34,67280.0,35.9182,35.9182,35.8318,35.8318,67280.0
2023-11-28 10:15:00,37.34,37.47,37.33,37.43,81114.0,35.8318,35.9565,35.8222,35.9182,81114.0
2023-11-28 10:20:00,37.43,37.47,37.42,37.45,39177.0,35.9182,35.9565,35.9086,35.9373,39177.0
2023-11-28 10:25:00,37.44,37.48,37.43,37.47,30813.0,35.9278,35.9661,35.9182,35.9565,30813.0
2023-11-28 10:30:00,37.47,37.57,37.44,37.5,182468.0,35.9565,36.0525,35.9278,35.9853,182468.0
2023-11-28 10:35:00,37.5,37.54,37.44,37.47,66693.0,35.9853,36.0237,35.9278,35.9565,66693.0
2023-11-28 10:40:00,37.47,37.5,37.44,37.48,63447.0,35.9565,35.9853,35.9278,35.9661,63447.0
2023-11-28 10:45:00,37.48,37.48,37.43,37.45,76546.0,35.9661,35.9661,35.9182,35.9373,76546.0
2023-11-28 10:50:00,37.44,37.59,37.4,37.58,101618.0,35.9278,36.0717,35.8894,36.0621,101618.0
2023-11-28 10:55:00,37.58,37.77,37.57,37.71,75853.0,36.0621,36.2444,36.0525,36.1868,75853.0
2023-11-28 11:00:00,37.7,37.76,37.61,37.62,86326.0,36.1772,36.2348,36.0909,36.1005,86326.0
2023-11-28 11:05:00,37.63,37.69,37.6,37.69,62273.0,36.1101,36.1677,36.0813,36.1677,62273.0
2023-11-28 11:10:00,37.68,37.68,37.6,37.64,61186.0,36.1581,36.1581,36.0813,36.1197,61186.0
2023-11-28 11:15:00,37.63,37.73,37.61,37.73,29163.0,36.1101,36.206,36.0909,36.206,29163.0
2023-11-28 11:20:00,37.72,37.81,37.71,37.77,61093.0,36.1964,36.2828,36.1868,36.2444,61093.0
2023-11-28 11:25:00,37.77,37.77,37.72,37.77,33033.0,36.2444,36.2444,36.1964,36.2444,33033.0
2023-11-28 11:30:00,37.77,37.8,37.71,37.73,49197.0,36.2444,36.2732,36.1868,36.206,49197.0
2023-11-28 11:35:00,37.73,37.74,37.66,37.69,47821.0,36.206,36.2156,36.1389,36.1677,47821.0
2023-11-28 11:40:00,37.69,37.75,37.69,37.73,49618.0,36.1677,36.2252,36.1677,36.206,49618.0
2023-11-28 11:45:00,37.73,37.77,37.72,37.74,45059.0,36.206,36.2444,36.1964,36.2156,45059.0
2023-11-28 11:50:00,37.75,37.79,37.71,37.78,34788.0,36.2252,36.2636,36.1868,36.254,34788.0
2023-11-28 11:55:00,37.77,37.78,37.67,37.69,29101.0,36.2444,36.254,36.1485,36.1677,29101.0
2023-11-28 12:00:00,37.69,37.75,37.68,37.71,22487.0,36.1677,36.2252,36.1581,36.1868,22487.0
2023-11-28 12:05:00,37.72,37.74,37.69,37.72,38724.0,36.1964,36.2156,36.1677,36.1964,38724.0
2023-11-28 12:10:00,37.72,37.76,37.7,37.73,38559.0,36.1964,36.2348,36.1772,36.206,38559.0
2023-11-28 12:15:00,37.73,37.73,37.61,37.62,32258.0,36.206,36.206,36.0909,36.1005,32258.0
2023-11-28 12:20:00,37.63,37.63,37.59,37.61,31717.0,36.1101,36.1101,36.0717,36.0909,31717.0
2023-11-28 12:25:00,37.61,37.61,37.54,37.55,30862.0,36.0909,36.0909,36.0237,36.0333,30862.0
2023-11-28 12:30:00,37.54,37.56,37.49,37.53,35391.0,36.0237,36.0429,35.9757,36.0141,35391.0
2023-11-28 12:35:00,37.53,37.56,37.51,37.54,34293.0,36.0141,36.0429,35.9949,36.0237,34293.0
2023-11-28 12:40:00,37.53,37.53,37.47,37.5,27894.0,36.0141,36.0141,35.9565,35.9853,27894.0
2023-11-28 12:45:00,37.49,37.5,37.46,37.47,32769.0,35.9757,35.9853,35.9469,35.9565,32769.0
2023-11-28 12:50:00,37.47,37.54,37.45,37.54,31950.0,35.9565,36.0237,35.9373,36.0237,31950.0
2023-11-28 12:55:00,37.54,37.56,37.49,37.55,83158.0,36.0237,36.0429,35.9757,36.0333,83158.0
2023-11-28 13:00:00,37.55,37.55,37.44,37.48,83236.0,36.0333,36.0333,35.9278,35.9661,83236.0
2023-11-28 13:05:00,37.49,37.51,37.45,37.47,36904.0,35.9757,35.9949,35.9373,35.9565,36904.0
2023-11-28 13:10:00,37.48,37.48,37.42,37.45,39323.0,35.9661,35.9661,35.9086,35.9373,39323.0
2023-11-28 13:15:00,37.45,37.46,37.42,37.44,38751.0,35.9373,35.9469,35.9086,35.9278,38751.0
2023-11-28 13:20:00,37.44,37.45,37.4,37.41,42926.0,35.9278,35.9373,35.8894,35.899,42926.0
2023-11-28 13:25:00,37.42,37.47,37.4,37.43,50707.0,35.9086,35.9565,35.8894,35.9182,50707.0
2023-11-28 13:30:00,37.43,37.43,37.4,37.41,29022.0,35.9182,35.9182,35.8894,35.899,29022.0
2023-11-28 13:35:00,37.41,37.46,37.4,37.45,41758.0,35.899,35.9469,35.8894,35.9373,41758.0
2023-11-28 13:40:00,37.45,37.48,37.4,37.41,26516.0,35.9373,35.9661,35.8894,35.899,26516.0
2023-11-28 13:45:00,37.41,37.45,37.4,37.44,17423.0,35.899,35.9373,35.8894,35.9278,17423.0
2023-11-28 13:50:00,37.44,37.47,37.42,37.47,27144.0,35.9278,35.9565,35.9086,35.9565,27144.0
2023-11-28 13:55:00,37.47,37.47,37.42,37.43,33005.0,35.9565,35.9565,35.9086,35.9182,33005.0
2023-11-28 14:00:00,37.44,37.44,37.41,37.44,24123.0,35.9278,35.9278,35.899,35.9278,24123.0
2023-11-28 14:05:00,37.43,37.48,37.42,37.48,21336.0,35.9182,35.9661,35.9086,35.9661,21336.0
2023-11-28 14:10:00,37.48,37.51,37.46,37.46,18876.0,35.9661,35.9949,35.9469,35.9469,18876.0
2023-11-28 14:15:00,37.46,37.52,37.45,37.47,102607.0,35.9469,36.0045,35.9373,35.9565,102607.0
2023-11-28 14:20:00,37.48,37.52,37.47,37.52,104649.0,35.9661,36.0045,35.9565,36.0045,104649.0
2023-11-28 14:25:00,37.51,37.52,37.41,37.46,62231.0,35.9949,36.0045,35.899,35.9469,62231.0
2023-11-28 14:30:00,37.45,37.47,37.42,37.45,39810.0,35.9373,35.9565,35.9086,35.9373,39810.0
2023-11-28 14:35:00,37.45,37.49,37.45,37.48,32788.0,35.9373,35.9757,35.9373,35.9661,32788.0
2023-11-28 14:40:00,37.48,37.52,37.47,37.5,35359.0,35.9661,36.0045,35.9565,35.9853,35359.0
2023-11-28 14:45:00,37.51,37.54,37.5,37.53,21556.0,35.9949,36.0237,35.9853,36.0141,21556.0
2023-11-28 14:50:00,37.54,37.56,37.51,37.56,28278.0,36.0237,36.0429,35.9949,36.0429,28278.0
2023-11-28 14:55:00,37.56,37.57,37.53,37.54,23310.0,36.0429,36.0525,36.0141,36.0237,23310.0
2023-11-28 15:00:00,37.54,37.57,37.54,37.57,23137.0,36.0237,36.0525,36.0237,36.0525,23137.0
2023-11-28 15:05:00,37.58,37.59,37.5,37.51,68921.0,36.0621,36.0717,35.9853,35.9949,68921.0
2023-11-28 15:10:00,37.52,37.55,37.51,37.53,18926.0,36.0045,36.0333,35.9949,36.0141,18926.0
2023-11-28 15:15:00,37.53,37.56,37.52,37.54,29624.0,36.0141,36.0429,36.0045,36.0237,29624.0
2023-11-28 15:20:00,37.54,37.55,37.49,37.52,94969.0,36.0237,36.0333,35.9757,36.0045,94969.0
2023-11-28 15:25:00,37.52,37.54,37.49,37.54,30777.0,36.0045,36.0237,35.9757,36.0237,30777.0
2023-11-28 15:30:00,37.53,37.58,37.52,37.54,36117.0,36.0141,36.0621,36.0045,36.0237,36117.0
2023-11-28 15:35:00,37.53,37.54,37.48,37.52,62124.0,36.0141,36.0237,35.9661,36.0045,62124.0
2023-11-28 15:40:00,37.52,37.56,37.5,37.55,75636.0,36.0045,36.0429,35.9853,36.0333,75636.0
2023-11-28 15:45:00,37.55,37.58,37.53,37.55,146265.0,36.0333,36.0621,36.0141,36.0333,146265.0
2023-11-28 15:50:00,37.55,37.58,37.5,37.52,138554.0,36.0333,36.0621,35.9853,36.0045,138554.0
2023-11-28 15:55:00,37.52,37.55,37.49,37.52,314609.0,36.0045,36.0333,35.9757,36.0045,314609.0
2023-11-29 09:30:00,37.7,37.77,37.51,37.56,92683.0,36.1772,36.2444,35.9949,36.0429,92683.0
2023-11-29 09:35:00,37.6,37.66,37.51,37.61,49193.0,36.0813,36.1389,35.9949,36.0909,49193.0
2023-11-29 09:40:00,37.64,37.65,37.44,37.47,46102.0,36.1197,36.1293,35.9278,35.9565,46102.0
2023-11-29 09:45:00,37.47,37.5,37.39,37.43,41373.0,35.9565,35.9853,35.8798,35.9182,41373.0
2023-11-29 09:50:00,37.42,37.43,37.31,37.34,86092.0,35.9086,35.9182,35.803,35.8318,86092.0
2023-11-29 09:55:00,37.34,37.37,37.25,37.26,57870.0,35.8318,35.8606,35.7454,35.755,57870.0
2023-11-29 10:00:00,37.25,37.26,37.12,37.23,54883.0,35.7454,35.755,35.6207,35.7262,54883.0
2023-11-29 10:05:00,37.24,37.25,37.17,37.19,53072.0,35.7358,35.7454,35.6687,35.6878,53072.0
2023-11-29 10:10:00,37.19,37.19,37.08,37.1,50970.0,35.6878,35.6878,35.5823,35.6015,50970.0
2023-11-29 10:15:00,37.11,37.2,37.05,37.05,47578.0,35.6111,35.6974,35.5535,35.5535,47578.0
2023-11-29 10:20:00,37.05,37.13,36.99,37.0,50919.0,35.5535,35.6303,35.4959,35.5055,50919.0
2023-11-29 10:25:00,37.0,37.1,36.99,37.1,35687.0,35.5055,35.6015,35.4959,35.6015,35687.0
2023-11-29 10:30:00,37.1,37.12,36.98,37.05,58900.0,35.6015,35.6207,35.4863,35.5535,58900.0
2023-11-29 10:35:00,37.05,37.16,37.04,37.16,30131.0,35.5535,35.6591,35.5439,35.6591,30131.0
2023-11-29 10:40:00,37.16,37.2,37.11,37.19,47715.0,35.6591,35.6974,35.6111,35.6878,47715.0
2023-11-29 10:45:00,37.19,37.19,37.09,37.13,37954.0,35.6878,35.6878,35.5919,35.6303,37954.0
2023-11-29 10:50:00,37.14,37.24,37.13,37.22,25472.0,35.6399,35.7358,35.6303,35.7166,25472.0
2023-11-29 10:55:00,37.23,37.23,37.15,37.19,31162.0,35.7262,35.7262,35.6495,35.6878,31162.0
2023-11-29 11:00:00,37.19,37.32,37.19,37.31,39428.0,35.6878,35.8126,35.6878,35.803,39428.0
2023-11-29 11:05:00,37.3,37.33,37.25,37.33,25338.0,35.7934,35.8222,35.7454,35.8222,25338.0
2023-11-29 11:10:00,37.32,37.34,37.26,37.27,26368.0,35.8126,35.8318,35.755,35.7646,26368.0
2023-11-29 11:15:00,37.27,37.29,37.19,37.23,31854.0,35.7646,35.7838,35.6878,35.7262,31854.0
2023-11-29 11:20:00,37.24,37.24,37.15,37.21,20303.0,35.7358,35.7358,35.6495,35.707,20303.0
2023-11-29 11:25:00,37.22,37.23,37.14,37.15,31171.0,35.7166,35.7262,35.6399,35.6495,31171.0
2023-11-29 11:30:00,37.15,37.18,37.1,37.11,22584.0,35.6495,35.6783,35.6015,35.6111,22584.0
2023-11-29 11:35:00,37.12,37.21,37.12,37.17,30451.0,35.6207,35.707,35.6207,35.6687,30451.0
2023-11-29 11:40:00,37.18,37.26,37.17,37.24,26610.0,35.6783,35.755,35.6687,35.7358,26610.0
2023-11-29 11:45:00,37.25,37.32,37.25,37.3,26845.0,35.7454,35.8126,35.7454,35.7934,26845.0
2023-11-29 11:50:00,37.3,37.36,37.28,37.33,27695.0,35.7934,35.851,35.7742,35.8222,27695.0
2023-11-29 11:55:00,37.35,37.35,37.29,37.33,36957.0,35.8414,35.8414,35.7838,35.8222,36957.0
2023-11-29 12:00:00,37.33,37.4,37.31,37.4,39721.0,35.8222,35.8894,35.803,35.8894,39721.0
2023-11-29 12:05:00,37.4,37.41,37.33,37.4,35207.0,35.8894,35.899,35.8222,35.8894,35207.0
2023-11-29 12:10:00,37.41,37.44,37.37,37.38,41232.0,35.899,35.9278,35.8606,35.8702,41232.0
2023-11-29 12:15:00,37.38,37.38,37.3,37.32,34739.0,35.8702,35.8702,35.7934,35.8126,34739.0
2023-11-29 12:20:00,37.33,37.39,37.32,37.37,25948.0,35.8222,35.8798,35.8126,35.8606,25948.0
2023-11-29 12:25:00,37.37,37.41,37.33,37.34,27150.0,35.8606,35.899,35.8222,35.8318,27150.0
2023-11-29 12:30:00,37.33,37.33,37.28,37.3,13853.0,35.8222,35.8222,35.7742,35.7934,13853.0
2023-11-29 12:35:00,37.29,37.29,37.24,37.27,24723.0,35.7838,35.7838,35.7358,35.7646,24723.0
2023-11-29 12:40:00,37.27,37.36,37.25,37.34,68277.0,35.7646,35.851,35.7454,35.8318,68277.0
2023-11-29 12:45:00,37.35,37.43,37.32,37.33,33611.0,35.8414,35.9182,35.8126,35.8222,33611.0
2023-11-29 12:50:00,37.32,37.36,37.29,37.34,28755.0,35.8126,35.851,35.7838,35.8318,28755.0
2023-11-29 12:55:00,37.36,37.38,37.33,37.35,18359.0,35.851,35.8702,35.8222,35.8414,18359.0
2023-11-29 13:00:00,37.35,37.36,37.31,37.34,31580.0,35.8414,35.851,35.803,35.8318,31580.0
2023-11-29 13:05:00,37.35,37.37,37.34,37.35,24103.0,35.8414,35.8606,35.8318,35.8414,24103.0
2023-11-29 13:10:00,37.36,37.46,37.35,37.45,59201.0,35.851,35.9469,35.8414,35.9373,59201.0
2023-11-29 13:15:00,37.44,37.52,37.44,37.5,24123.0,35.9278,36.0045,35.9278,35.9853,24123.0
2023-11-29 13:20:00,37.49,37.53,37.43,37.53,87448.0,35.9757,36.0141,35.9182,36.0141,87448.0
2023-11-29 13:25:00,37.52,37.55,37.48,37.52,64852.0,36.0045,36.0333,35.9661,36.0045,64852.0
2023-11-29 13:30:00,37.53,37.55,37.51,37.54,28769.0,36.0141,36.0333,35.9949,36.0237,28769.0
2023-11-29 13:35:00,37.55,37.59,37.53,37.57,31330.0,36.0333,36.0717,36.0141,36.0525,31330.0
2023-11-29 13:40:00,37.58,37.58,37.55,37.57,24520.0,36.0621,36.0621,36.0333,36.0525,24520.0
2023-11-29 13:45:00,37.58,37.62,37.56,37.62,41735.0,36.0621,36.1005,36.0429,36.1005,41735.0
2023-11-29 13:50:00,37.61,37.65,37.6,37.65,35661.0,36.0909,36.1293,36.0813,36.1293,35661.0
2023-11-29 13:55:00,37.65,37.65,37.6,37.61,25174.0,36.1293,36.1293,36.0813,36.0909,25174.0
2023-11-29 14:00:00,37.62,37.67,37.62,37.62,24630.0,36.1005,36.1485,36.1005,36.1005,24630.0
2023-11-29 14:05:00,37.62,37.69,37.61,37.66,38675.0,36.1005,36.1677,36.0909,36.1389,38675.0
2023-11-29 14:10:00,37.67,37.68,37.61,37.62,21700.0,36.1485,36.1581,36.0909,36.1005,21700.0
2023-11-29 14:15:00,37.62,37.64,37.61,37.62,54427.0,36.1005,36.1197,36.0909,36.1005,54427.0
2023-11-29 14:20:00,37.62,37.62,37.59,37.59,36918.0,36.1005,36.1005,36.0717,36.0717,36918.0
2023-11-29 14:25:00,37.58,37.61,37.55,37.59,22567.0,36.0621,36.0909,36.0333,36.0717,22567.0
2023-11-29 14:30:00,37.59,37.6,37.55,37.58,22189.0,36.0717,36.0813,36.0333,36.0621,22189.0
2023-11-29 14:35:00,37.57,37.58,37.49,37.49,22833.0,36.0525,36.0621,35.9757,35.9757,22833.0
2023-11-29 14:40:00,37.49,37.5,37.46,37.5,17676.0,35.9757,35.9853,35.9469,35.9853,17676.0
2023-11-29 14:45:00,37.5,37.53,37.46,37.46,20476.0,35.9853,36.0141,35.9469,35.9469,20476.0
2023-11-29 14:50:00,37.46,37.5,37.44,37.49,43942.0,35.9469,35.9853,35.9278,35.9757,43942.0
2023-11-29 14:55:00,37.49,37.49,37.41,37.44,17828.0,35.9757,35.9757,35.899,35.9278,17828.0
2023-11-29 15:00:00,37.44,37.44,37.38,37.39,32528.0,35.9278,35.9278,35.8702,35.8798,32528.0
2023-11-29 15:05:00,37.39,37.44,37.37,37.44,23624.0,35.8798,35.9278,35.8606,35.9278,23624.0
2023-11-29 15:10:00,37.44,37.44,37.35,37.36,28613.0,35.9278,35.9278,35.8414,35.851,28613.0
2023-11-29 15:15:00,37.36,37.38,37.27,37.35,73207.0,35.851,35.8702,35.7646,35.8414,73207.0
2023-11-29 15:20:00,37.35,37.38,37.29,37.3,49035.0,35.8414,35.8702,35.7838,35.7934,49035.0
2023-11-29 15:25:00,37.3,37.36,37.29,37.31,37860.0,35.7934,35.851,35.7838,35.803,37860.0
2023-11-29 15:30:00,37.32,37.35,37.29,37.33,56817.0,35.8126,35.8414,35.7838,35.8222,56817.0
2023-11-29 15:35:00,37.33,37.34,37.28,37.32,194493.0,35.8222,35.8318,35.7742,35.8126,194493.0
2023-11-29 15:40:00,37.32,37.34,37.31,37.32,63481.0,35.8126,35.8318,35.803,35.8126,63481.0
2023-11-29 15:45:00,37.32,37.37,37.29,37.34,91225.0,35.8126,35.8606,35.7838,35.8318,91225.0
2023-11-29 15:50:00,37.34,37.38,37.31,37.38,188481.0,35.8318,35.8702,35.803,35.8702,188481.0
2023-11-29 15:55:00,37.38,37.4,37.29,37.3,461180.0,35.8702,35.8894,35.7838,35.7934,461180.0
2023-11-30 09:30:00,37.77,37.85,37.59,37.67,138994.0,36.2444,36.3212,36.0717,36.1485,138994.0
2023-11-30 09:35:00,37.68,38.09,37.67,38.07,114860.0,36.1581,36.5515,36.1485,36.5323,114860.0
2023-11-30 09:40:00,38.08,38.26,38.06,38.26,200012.0,36.5419,36.7146,36.5227,36.7146,200012.0
2023-11-30 09:45:00,38.27,38.35,38.05,38.05,189988.0,36.7242,36.801,36.5131,36.5131,189988.0
2023-11-30 09:50:00,38.06,38.09,37.97,38.05,111020.0,36.5227,36.5515,36.4363,36.5131,111020.0
2023-11-30 09:55:00,38.05,38.14,38.0,38.14,86662.0,36.5131,36.5995,36.4651,36.5995,86662.0
2023-11-30 10:00:00,38.15,38.24,38.09,38.19,79269.0,36.6091,36.6954,36.5515,36.6475,79269.0
2023-11-30 10:05:00,38.18,38.3,38.17,38.19,106845.0,36.6379,36.753,36.6283,36.6475,106845.0
2023-11-30 10:10:00,38.2,38.31,38.17,38.29,94963.0,36.6571,36.7626,36.6283,36.7434,94963.0
2023-11-30 10:15:00,38.28,38.38,38.25,38.27,96071.0,36.7338,36.8298,36.705,36.7242,96071.0
2023-11-30 10:20:00,38.27,38.28,38.16,38.17,73623.0,36.7242,36.7338,36.6187,36.6283,73623.0
2023-11-30 10:25:00,38.17,38.25,38.12,38.15,68775.0,36.6283,36.705,36.5803,36.6091,68775.0
2023-11-30 10:30:00,38.15,38.16,38.04,38.13,80923.0,36.6091,36.6187,36.5035,36.5899,80923.0
2023-11-30 10:35:00,38.12,38.12,38.0,38.02,30323.0,36.5803,36.5803,36.4651,36.4843,30323.0
2023-11-30 10:40:00,38.03,38.07,37.82,37.83,88635.0,36.4939,36.5323,36.2924,36.302,88635.0
2023-11-30 10:45:00,37.83,37.9,37.79,37.85,114669.0,36.302,36.3692,36.2636,36.3212,114669.0
2023-11-30 10:50:00,37.85,37.89,37.75,37.77,68632.0,36.3212,36.3596,36.2252,36.2444,68632.0
2023-11-30 10:55:00,37.77,37.8,37.56,37.57,92428.0,36.2444,36.2732,36.0429,36.0525,92428.0
2023-11-30 11:00:00,37.57,37.57,37.3,37.32,208846.0,36.0525,36.0525,35.7934,35.8126,208846.0
2023-11-30 11:05:00,37.33,37.35,37.17,37.2,193609.0,35.8222,35.8414,35.6687,35.6974,193609.0
2023-11-30 11:10:00,37.18,37.18,37.03,37.17,129889.0,35.6783,35.6783,35.5343,35.6687,129889.0
2023-11-30 11:15:00,37.17,37.19,37.03,37.11,57988.0,35.6687,35.6878,35.5343,35.6111,57988.0
2023-11-30 11:20:00,37.11,37.18,37.04,37.18,86575.0,35.6111,35.6783,35.5439,35.6783,86575.0
2023-11-30 11:25:00,37.18,37.18,36.94,36.95,89327.0,35.6783,35.6783,35.4479,35.4575,89327.0
2023-11-30 11:30:00,36.96,36.97,36.87,36.88,93517.0,35.4671,35.4767,35.3808,35.3904,93517.0
2023-11-30 11:35:00,36.88,36.99,36.83,36.97,64244.0,35.3904,35.4959,35.3424,35.4767,64244.0
2023-11-30 11:40:00,36.97,36.98,36.83,36.84,58572.0,35.4767,35.4863,35.3424,35.352,58572.0
2023-11-30 11:45:00,36.84,36.86,36.77,36.84,58594.0,35.352,35.3712,35.2848,35.352,58594.0
2023-11-30 11:50:00,36.83,36.83,36.7,36.74,61449.0,35.3424,35.3424,35.2176,35.256,61449.0
2023-11-30 11:55:00,36.74,36.85,36.73,36.84,87565.0,35.256,35.3616,35.2464,35.352,87565.0
2023-11-30 12:00:00,36.83,36.89,36.8,36.85,51985.0,35.3424,35.4,35.3136,35.3616,51985.0
2023-11-30 12:05:00,36.85,36.89,36.77,36.89,69105.0,35.3616,35.4,35.2848,35.4,69105.0
2023-11-30 12:10:00,36.88,36.98,36.85,36.97,53617.0,35.3904,35.4863,35.3616,35.4767,53617.0
2023-11-30 12:15:00,36.97,36.99,36.94,36.97,27307.0,35.4767,35.4959,35.4479,35.4767,27307.0
2023-11-30 12:20:00,36.96,36.96,36.91,36.93,19302.0,35.4671,35.4671,35.4192,35.4383,19302.0
2023-11-30 12:25:00,36.93,37.01,36.92,36.95,31547.0,35.4383,35.5151,35.4288,35.4575,31547.0
2023-11-30 12:30:00,36.94,36.98,36.92,36.94,22717.0,35.4479,35.4863,35.4288,35.4479,22717.0
2023-11-30 12:35:00,36.94,37.03,36.93,37.01,29818.0,35.4479,35.5343,35.4383,35.5151,29818.0
2023-11-30 12:40:00,37.01,37.14,37.0,37.14,83095.0,35.5151,35.6399,35.5055,35.6399,83095.0
2023-11-30 12:45:00,37.13,37.14,37.04,37.1,39231.0,35.6303,35.6399,35.5439,35.6015,39231.0
2023-11-30 12:50:00,37.1,37.14,37.07,37.11,25395.0,35.6015,35.6399,35.5727,35.6111,25395.0
2023-11-30 12:55:00,37.1,37.11,37.03,37.04,18640.0,35.6015,35.6111,35.5343,35.5439,18640.0
2023-11-30 13:00:00,37.03,37.11,37.01,37.1,25994.0,35.5343,35.6111,35.5151,35.6015,25994.0
2023-11-30 13:05:00,37.11,37.16,37.1,37.16,20931.0,35.6111,35.6591,35.6015,35.6591,20931.0
2023-11-30 13:10:00,37.16,37.17,37.12,37.14,44828.0,35.6591,35.6687,35.6207,35.6399,44828.0
2023-11-30 13:15:00,37.15,37.2,37.13,37.2,31301.0,35.6495,35.6974,35.6303,35.6974,31301.0
2023-11-30 13:20:00,37.2,37.21,37.14,37.14,32422.0,35.6974,35.707,35.6399,35.6399,32422.0
2023-11-30 13:25:00,37.14,37.16,37.04,37.04,25613.0,35.6399,35.6591,35.5439,35.5439,25613.0
2023-11-30 13:30:00,37.05,37.07,37.02,37.04,26963.0,35.5535,35.5727,35.5247,35.5439,26963.0
2023-11-30 13:35:00,37.03,37.07,37.02,37.07,20255.0,35.5343,35.5727,35.5247,35.5727,20255.0
2023-11-30 13:40:00,37.06,37.06,36.98,36.98,34136.0,35.5631,35.5631,35.4863,35.4863,34136.0
2023-11-30 13:45:00,36.99,37.08,36.98,37.08,43848.0,35.4959,35.5823,35.4863,35.5823,43848.0
2023-11-30 13:50:00,37.07,37.08,36.97,37.0,54683.0,35.5727,35.5823,35.4767,35.5055,54683.0
2023-11-30 13:55:00,37.01,37.09,36.99,37.04,42416.0,35.5151,35.5919,35.4959,35.5439,42416.0
2023-11-30 14:00:00,37.05,37.09,37.02,37.05,149911.0,35.5535,35.5919,35.5247,35.5535,149911.0
2023-11-30 14:05:00,37.04,37.08,37.0,37.02,67629.0,35.5439,35.5823,35.5055,35.5247,67629.0
2023-11-30 14:10:00,37.02,37.08,37.02,37.03,61622.0,35.5247,35.5823,35.5247,35.5343,61622.0
2023-11-30 14:15:00,37.04,37.04,37.0,37.01,53275.0,35.5439,35.5439,35.5055,35.5151,53275.0
2023-11-30 14:20:00,37.02,37.05,37.0,37.03,55575.0,35.5247,35.5535,35.5055,35.5343,55575.0
2023-11-30 14:25:00,37.02,37.13,37.02,37.1,52913.0,35.5247,35.6303,35.5247,35.6015,52913.0
2023-11-30 14:30:00,37.11,37.12,37.07,37.09,48830.0,35.6111,35.6207,35.5727,35.5919,48830.0
2023-11-30 14:35:00,37.08,37.08,36.98,37.0,158600.0,35.5823,35.5823,35.4863,35.5055,158600.0
2023-11-30 14:40:00,37.0,37.05,36.97,37.04,81426.0,35.5055,35.5535,35.4767,35.5439,81426.0
2023-11-30 14:45:00,37.05,37.08,37.02,37.06,56778.0,35.5535,35.5823,35.5247,35.5631,56778.0
2023-11-30 14:50:00,37.06,37.11,37.05,37.09,63644.0,35.5631,35.6111,35.5535,35.5919,63644.0
2023-11-30 14:55:00,37.09,37.13,37.07,37.13,63194.0,35.5919,35.6303,35.5727,35.6303,63194.0
2023-11-30 15:00:00,37.13,37.13,37.02,37.02,66150.0,35.6303,35.6303,35.5247,35.5247,66150.0
2023-11-30 15:05:00,37.02,37.03,36.91,36.93,200715.0,35.5247,35.5343,35.4192,35.4383,200715.0
2023-11-30 15:10:00,36.93,37.02,36.92,37.02,114279.0,35.4383,35.5247,35.4288,35.5247,114279.0
2023-11-30 15:15:00,37.01,37.02,36.94,36.96,71981.0,35.5151,35.5247,35.4479,35.4671,71981.0
2023-11-30 15:20:00,36.96,36.99,36.92,36.92,55790.0,35.4671,35.4959,35.4288,35.4288,55790.0
2023-11-30 15:25:00,36.92,36.95,36.9,36.94,88252.0,35.4288,35.4575,35.4096,35.4479,88252.0
2023-11-30 15:30:00,36.94,36.95,36.91,36.91,114579.0,35.4479,35.4575,35.4192,35.4192,114579.0
2023-11-30 15:35:00,36.91,36.91,36.85,36.9,125404.0,35.4192,35.4192,35.3616,35.4096,125404.0
2023-11-30 15:40:00,36.89,36.97,36.89,36.96,185635.0,35.4,35.4767,35.4,35.4671,185635.0
2023-11-30 15:45:00,36.96,36.97,36.89,36.9,230307.0,35.4671,35.4767,35.4,35.4096,230307.0
2023-11-30 15:50:00,36.9,36.96,36.82,36.96,468465.0,35.4096,35.4671,35.3328,35.4671,468465.0
2023-11-30 15:55:00,36.97,37.04,36.96,37.01,621173.0,35.4767,35.5439,35.4671,35.5151,621173.0
2023-12-01 09:30:00,37.07,37.09,36.81,37.05,188235.0,35.5727,35.5919,35.3232,35.5535,188235.0
2023-12-01 09:35:00,37.05,37.27,37.02,37.2,60035.0,35.5535,35.7646,35.5247,35.6974,60035.0
2023-12-01 09:40:00,37.22,37.33,37.2,37.31,51347.0,35.7166,35.8222,35.6974,35.803,51347.0
2023-12-01 09:45:00,37.32,37.36,37.21,37.23,51986.0,35.8126,35.851,35.707,35.7262,51986.0
2023-12-01 09:50:00,37.23,37.27,37.12,37.26,74881.0,35.7262,35.7646,35.6207,35.755,74881.0
2023-12-01 09:55:00,37.26,37.43,37.23,37.43,38073.0,35.755,35.9182,35.7262,35.9182,38073.0
2023-12-01 10:00:00,37.43,37.63,37.41,37.6,60070.0,35.9182,36.1101,35.899,36.0813,60070.0
2023-12-01 10:05:00,37.59,37.64,37.55,37.62,49932.0,36.0717,36.1197,36.0333,36.1005,49932.0
2023-12-01 10:10:00,37.64,37.75,37.53,37.55,70755.0,36.1197,36.2252,36.0141,36.0333,70755.0
2023-12-01 10:15:00,37.56,37.66,37.56,37.59,69733.0,36.0429,36.1389,36.0429,36.0717,69733.0
2023-12-01 10:20:00,37.58,37.68,37.55,37.64,170615.0,36.0621,36.1581,36.0333,36.1197,170615.0
2023-12-01 10:25:00,37.63,37.66,37.57,37.62,52748.0,36.1101,36.1389,36.0525,36.1005,52748.0
2023-12-01 10:30:00,37.62,37.78,37.61,37.71,86087.0,36.1005,36.254,36.0909,36.1868,86087.0
2023-12-01 10:35:00,37.7,37.72,37.56,37.59,75416.0,36.1772,36.1964,36.0429,36.0717,75416.0
2023-12-01 10:40:00,37.6,37.67,37.55,37.66,31253.0,36.0813,36.1485,36.0333,36.1389,31253.0
2023-12-01 10:45:00,37.67,37.76,37.65,37.76,81755.0,36.1485,36.2348,36.1293,36.2348,81755.0
2023-12-01 10:50:00,37.76,37.87,37.71,37.87,46164.0,36.2348,36.3404,36.1868,36.3404,46164.0
2023-12-01 10:55:00,37.87,37.87,37.81,37.86,46834.0,36.3404,36.3404,36.2828,36.3308,46834.0
2023-12-01 11:00:00,37.86,37.89,37.72,37.88,68644.0,36.3308,36.3596,36.1964,36.35,68644.0
2023-12-01 11:05:00,37.88,37.9,37.79,37.86,44262.0,36.35,36.3692,36.2636,36.3308,44262.0
2023-12-01 11:10:00,37.86,37.91,37.85,37.86,37047.0,36.3308,36.3788,36.3212,36.3308,37047.0
2023-12-01 11:15:00,37.85,37.99,37.84,37.88,64858.0,36.3212,36.4555,36.3116,36.35,64858.0
2023-12-01 11:20:00,37.88,37.92,37.84,37.89,29461.0,36.35,36.3884,36.3116,36.3596,29461.0
2023-12-01 11:25:00,37.9,38.03,37.89,38.02,55782.0,36.3692,36.4939,36.3596,36.4843,55782.0
2023-12-01 11:30:00,38.03,38.04,37.96,38.0,34351.0,36.4939,36.5035,36.4267,36.4651,34351.0
2023-12-01 11:35:00,37.99,37.99,37.84,37.86,48474.0,36.4555,36.4555,36.3116,36.3308,48474.0
2023-12-01 11:40:00,37.85,37.94,37.84,37.93,42019.0,36.3212,36.4076,36.3116,36.398,42019.0
2023-12-01 11:45:00,37.94,37.98,37.89,37.97,25472.0,36.4076,36.4459,36.3596,36.4363,25472.0
2023-12-01 11:50:00,37.97,38.04,37.95,38.0,44527.0,36.4363,36.5035,36.4172,36.4651,44527.0
2023-12-01 11:55:00,38.02,38.05,37.99,38.02,21194.0,36.4843,36.5131,36.4555,36.4843,21194.0
2023-12-01 12:00:00,38.04,38.07,38.02,38.05,44660.0,36.5035,36.5323,36.4843,36.5131,44660.0
2023-12-01 12:05:00,38.04,38.1,38.02,38.03,29657.0,36.5035,36.5611,36.4843,36.4939,29657.0
2023-12-01 12:10:00,38.02,38.14,38.02,38.13,48692.0,36.4843,36.5995,36.4843,36.5899,48692.0
2023-12-01 12:15:00,38.13,38.13,37.98,38.01,54538.0,36.5899,36.5899,36.4459,36.4747,54538.0
2023-12-01 12:20:00,38.01,38.02,37.92,37.98,112780.0,36.4747,36.4843,36.3884,36.4459,112780.0
2023-12-01 12:25:00,37.98,38.05,37.98,38.01,60686.0,36.4459,36.5131,36.4459,36.4747,60686.0
2023-12-01 12:30:00,38.01,38.06,37.99,38.0,26398.0,36.4747,36.5227,36.4555,36.4651,26398.0
2023-12-01 12:35:00,37.99,38.08,37.98,38.02,25465.0,36.4555,36.5419,36.4459,36.4843,25465.0
2023-12-01 12:40:00,38.03,38.03,37.97,38.02,24217.0,36.4939,36.4939,36.4363,36.4843,24217.0
2023-12-01 12:45:00,38.02,38.1,38.0,38.07,57532.0,36.4843,36.5611,36.4651,36.5323,57532.0
2023-12-01 12:50:00,38.07,38.13,38.06,38.13,40947.0,36.5323,36.5899,36.5227,36.5899,40947.0
2023-12-01 12:55:00,38.14,38.16,38.1,38.12,36544.0,36.5995,36.6187,36.5611,36.5803,36544.0
2023-12-01 13:00:00,38.12,38.12,38.05,38.05,46964.0,36.5803,36.5803,36.5131,36.5131,46964.0
2023-12-01 13:05:00,38.04,38.06,37.96,37.97,38624.0,36.5035,36.5227,36.4267,36.4363,38624.0
2023-12-01 13:10:00,37.97,37.98,37.87,37.88,30398.0,36.4363,36.4459,36.3404,36.35,30398.0
2023-12-01 13:15:00,37.85,37.87,37.78,37.8,31507.0,36.3212,36.3404,36.254,36.2732,31507.0
2023-12-01 13:20:00,37.81,37.81,37.69,37.7,33699.0,36.2828,36.2828,36.1677,36.1772,33699.0
2023-12-01 13:25:00,37.7,37.71,37.64,37.66,41839.0,36.1772,36.1868,36.1197,36.1389,41839.0
2023-12-01 13:30:00,37.66,37.69,37.62,37.68,35588.0,36.1389,36.1677,36.1005,36.1581,35588.0
2023-12-01 13:35:00,37.68,37.68,37.57,37.59,50031.0,36.1581,36.1581,36.0525,36.0717,50031.0
2023-12-01 13:40:00,37.59,37.66,37.53,37.63,47009.0,36.0717,36.1389,36.0141,36.1101,47009.0
2023-12-01 13:45:00,37.63,37.68,37.61,37.65,20959.0,36.1101,36.1581,36.0909,36.1293,20959.0
2023-12-01 13:50:00,37.65,37.67,37.61,37.62,26592.0,36.1293,36.1485,36.0909,36.1005,26592.0
2023-12-01 13:55:00,37.62,37.64,37.58,37.58,25429.0,36.1005,36.1197,36.0621,36.0621,25429.0
2023-12-01 14:00:00,37.58,37.66,37.58,37.64,26211.0,36.0621,36.1389,36.0621,36.1197,26211.0
2023-12-01 14:05:00,37.64,37.66,37.61,37.61,39628.0,36.1197,36.1389,36.0909,36.0909,39628.0
2023-12-01 14:10:00,37.6,37.7,37.6,37.68,34416.0,36.0813,36.1772,36.0813,36.1581,34416.0
2023-12-01 14:15:00,37.68,37.7,37.65,37.65,19168.0,36.1581,36.1772,36.1293,36.1293,19168.0
2023-12-01 14:20:00,37.65,37.67,37.61,37.63,32462.0,36.1293,36.1485,36.0909,36.1101,32462.0
2023-12-01 14:25:00,37.63,37.65,37.57,37.58,42763.0,36.1101,36.1293,36.0525,36.0621,42763.0
2023-12-01 14:30:00,37.58,37.64,37.55,37.61,35772.0,36.0621,36.1197,36.0333,36.0909,35772.0
2023-12-01 14:35:00,37.62,37.69,37.61,37.68,34359.0,36.1005,36.1677,36.0909,36.1581,34359.0
2023-12-01 14:40:00,37.67,37.71,37.66,37.69,25402.0,36.1485,36.1868,36.1389,36.1677,25402.0
2023-12-01 14:45:00,37.69,37.75,37.68,37.75,31480.0,36.1677,36.2252,36.1581,36.2252,31480.0
2023-12-01 14:50:00,37.75,37.77,37.69,37.71,36179.0,36.2252,36.2444,36.1677,36.1868,36179.0
2023-12-01 14:55:00,37.71,37.73,37.68,37.7,27648.0,36.1868,36.206,36.1581,36.1772,27648.0
2023-12-01 15:00:00,37.7,37.73,37.67,37.71,38832.0,36.1772,36.206,36.1485,36.1868,38832.0
2023-12-01 15:05:00,37.7,37.71,37.64,37.68,82546.0,36.1772,36.1868,36.1197,36.1581,82546.0
2023-12-01 15:10:00,37.68,37.74,37.63,37.71,52527.0,36.1581,36.2156,36.1101,36.1868,52527.0
2023-12-01 15:15:00,37.71,37.76,37.7,37.73,83091.0,36.1868,36.2348,36.1772,36.206,83091.0
2023-12-01 15:20:00,37.73,37.73,37.67,37.7,50609.0,36.206,36.206,36.1485,36.1772,50609.0
2023-12-01 15:25:00,37.7,37.73,37.66,37.7,50271.0,36.1772,36.206,36.1389,36.1772,50271.0
2023-12-01 15:30:00,37.7,37.73,37.66,37.7,148892.0,36.1772,36.206,36.1389,36.1772,148892.0
2023-12-01 15:35:00,37.7,37.71,37.64,37.65,69115.0,36.1772,36.1868,36.1197,36.1293,69115.0
2023-12-01 15:40:00,37.64,37.68,37.62,37.66,74176.0,36.1197,36.1581,36.1005,36.1389,74176.0
2023-12-01 15:45:00,37.66,37.68,37.62,37.64,84523.0,36.1389,36.1581,36.1005,36.1197,84523.0
2023-12-01 15:50:00,37.64,37.67,37.59,37.6,222786.0,36.1197,36.1485,36.0717,36.0813,222786.0
2023-12-01 15:55:00,37.61,37.74,37.61,37.73,654697.0,36.0909,36.2156,36.0909,36.206,654697.0
2023-12-04 09:30:00,37.28,37.35,36.82,36.83,249494.0,35.7742,35.8414,35.3328,35.3424,249494.0
2023-12-04 09:35:00,36.83,37.06,36.82,36.99,88798.0,35.3424,35.5631,35.3328,35.4959,88798.0
2023-12-04 09:40:00,36.98,37.29,36.97,37.29,71865.0,35.4863,35.7838,35.4767,35.7838,71865.0
2023-12-04 09:45:00,37.29,37.36,37.24,37.25,53735.0,35.7838,35.851,35.7358,35.7454,53735.0
2023-12-04 09:50:00,37.23,37.41,37.16,37.37,160421.0,35.7262,35.899,35.6591,35.8606,160421.0
2023-12-04 09:55:00,37.37,37.37,37.16,37.16,86740.0,35.8606,35.8606,35.6591,35.6591,86740.0
2023-12-04 10:00:00,37.16,37.16,36.96,37.02,95095.0,35.6591,35.6591,35.4671,35.5247,95095.0
2023-12-04 10:05:00,37.01,37.09,36.97,37.05,90638.0,35.5151,35.5919,35.4767,35.5535,90638.0
2023-12-04 10:10:00,37.04,37.22,37.04,37.15,60855.0,35.5439,35.7166,35.5439,35.6495,60855.0
2023-12-04 10:15:00,37.14,37.36,37.12,37.36,114515.0,35.6399,35.851,35.6207,35.851,114515.0
2023-12-04 10:20:00,37.37,37.54,37.35,37.51,56958.0,35.8606,36.0237,35.8414,35.9949,56958.0
2023-12-04 10:25:00,37.52,37.59,37.47,37.58,80366.0,36.0045,36.0717,35.9565,36.0621,80366.0
2023-12-04 10:30:00,37.58,37.67,37.55,37.61,83831.0,36.0621,36.1485,36.0333,36.0909,83831.0
2023-12-04 10:35:00,37.6,37.71,37.56,37.7,101598.0,36.0813,36.1868,36.0429,36.1772,101598.0
2023-12-04 10:40:00,37.7,37.71,37.57,37.58,144582.0,36.1772,36.1868,36.0525,36.0621,144582.0
2023-12-04 10:45:00,37.58,37.61,37.47,37.52,79490.0,36.0621,36.0909,35.9565,36.0045,79490.0
2023-12-04 10:50:00,37.52,37.62,37.52,37.61,44867.0,36.0045,36.1005,36.0045,36.0909,44867.0
2023-12-04 10:55:00,37.61,37.64,37.43,37.45,45879.0,36.0909,36.1197,35.9182,35.9373,45879.0
2023-12-04 11:00:00,37.44,37.45,37.34,37.39,37309.0,35.9278,35.9373,35.8318,35.8798,37309.0
2023-12-04 11:05:00,37.38,37.44,37.34,37.44,46480.0,35.8702,35.9278,35.8318,35.9278,46480.0
2023-12-04 11:10:00,37.44,37.49,37.43,37.48,24026.0,35.9278,35.9757,35.9182,35.9661,24026.0
2023-12-04 11:15:00,37.48,37.49,37.34,37.37,26571.0,35.9661,35.9757,35.8318,35.8606,26571.0
2023-12-04 11:20:00,37.37,37.38,37.26,37.27,23923.0,35.8606,35.8702,35.755,35.7646,23923.0
2023-12-04 11:25:00,37.26,37.37,37.22,37.36,38797.0,35.755,35.8606,35.7166,35.851,38797.0
2023-12-04 11:30:00,37.35,37.45,37.33,37.38,83799.0,35.8414,35.9373,35.8222,35.8702,83799.0
2023-12-04 11:35:00,37.38,37.38,37.28,37.29,36908.0,35.8702,35.8702,35.7742,35.7838,36908.0
2023-12-04 11:40:00,37.28,37.38,37.27,37.37,61385.0,35.7742,35.8702,35.7646,35.8606,61385.0
2023-12-04 11:45:00,37.37,37.41,37.37,37.39,78444.0,35.8606,35.899,35.8606,35.8798,78444.0
2023-12-04 11:50:00,37.39,37.44,37.36,37.42,29539.0,35.8798,35.9278,35.851,35.9086,29539.0
2023-12-04 11:55:00,37.41,37.5,37.39,37.49,39343.0,35.899,35.9853,35.8798,35.9757,39343.0
2023-12-04 12:00:00,37.49,37.58,37.44,37.57,49092.0,35.9757,36.0621,35.9278,36.0525,49092.0
2023-12-04 12:05:00,37.57,37.58,37.52,37.55,93151.0,36.0525,36.0621,36.0045,36.0333,93151.0
2023-12-04 12:10:00,37.54,37.54,37.43,37.45,17897.0,36.0237,36.0237,35.9182,35.9373,17897.0
2023-12-04 12:15:00,37.45,37.46,37.38,37.42,25452.0,35.9373,35.9469,35.8702,35.9086,25452.0
2023-12-04 12:20:00,37.42,37.48,37.4,37.43,26719.0,35.9086,35.9661,35.8894,35.9182,26719.0
2023-12-04 12:25:00,37.44,37.55,37.44,37.5,27535.0,35.9278,36.0333,35.9278,35.9853,27535.0
2023-12-04 12:30:00,37.51,37.57,37.47,37.55,24924.0,35.9949,36.0525,35.9565,36.0333,24924.0
2023-12-04 12:35:00,37.55,37.55,37.49,37.55,16681.0,36.0333,36.0333,35.9757,36.0333,16681.0
2023-12-04 12:40:00,37.55,37.58,37.49,37.54,30064.0,36.0333,36.0621,35.9757,36.0237,30064.0
2023-12-04 12:45:00,37.54,37.58,37.48,37.51,43721.0,36.0237,36.0621,35.9661,35.9949,43721.0
2023-12-04 12:50:00,37.51,37.55,37.49,37.54,45826.0,35.9949,36.0333,35.9757,36.0237,45826.0
2023-12-04 12:55:00,37.53,37.54,37.48,37.54,18480.0,36.0141,36.0237,35.9661,36.0237,18480.0
2023-12-04 13:00:00,37.55,37.55,37.53,37.54,13373.0,36.0333,36.0333,36.0141,36.0237,13373.0
2023-12-04 13:05:00,37.54,37.54,37.49,37.5,13599.0,36.0237,36.0237,35.9757,35.9853,13599.0
2023-12-04 13:10:00,37.5,37.53,37.49,37.51,28201.0,35.9853,36.0141,35.9757,35.9949,28201.0
2023-12-04 13:15:00,37.51,37.58,37.48,37.57,76274.0,35.9949,36.0621,35.9661,36.0525,76274.0
2023-12-04 13:20:00,37.56,37.57,37.46,37.47,24427.0,36.0429,36.0525,35.9469,35.9565,24427.0
2023-12-04 13:25:00,37.47,37.48,37.37,37.39,48216.0,35.9565,35.9661,35.8606,35.8798,48216.0
2023-12-04 13:30:00,37.39,37.44,37.38,37.44,35634.0,35.8798,35.9278,35.8702,35.9278,35634.0
2023-12-04 13:35:00,37.45,37.49,37.42,37.43,29443.0,35.9373,35.9757,35.9086,35.9182,29443.0
2023-12-04 13:40:00,37.43,37.43,37.38,37.39,13930.0,35.9182,35.9182,35.8702,35.8798,13930.0
2023-12-04 13:45:00,37.39,37.39,37.31,37.31,29683.0,35.8798,35.8798,35.803,35.803,29683.0
2023-12-04 13:50:00,37.32,37.41,37.3,37.4,49283.0,35.8126,35.899,35.7934,35.8894,49283.0
2023-12-04 13:55:00,37.41,37.41,37.31,37.31,17403.0,35.899,35.899,35.803,35.803,17403.0
2023-12-04 14:00:00,37.31,37.4,37.31,37.4,24947.0,35.803,35.8894,35.803,35.8894,24947.0
2023-12-04 14:05:00,37.4,37.41,37.33,37.34,26359.0,35.8894,35.899,35.8222,35.8318,26359.0
2023-12-04 14:10:00,37.35,37.35,37.26,37.28,35784.0,35.8414,35.8414,35.755,35.7742,35784.0
2023-12-04 14:15:00,37.28,37.33,37.27,37.31,17193.0,35.7742,35.8222,35.7646,35.803,17193.0
2023-12-04 14:20:00,37.32,37.32,37.27,37.28,16784.0,35.8126,35.8126,35.7646,35.7742,16784.0
2023-12-04 14:25:00,37.29,37.32,37.25,37.26,18852.0,35.7838,35.8126,35.7454,35.755,18852.0
2023-12-04 14:30:00,37.26,37.35,37.26,37.32,31707.0,35.755,35.8414,35.755,35.8126,31707.0
2023-12-04 14:35:00,37.32,37.32,37.28,37.29,12563.0,35.8126,35.8126,35.7742,35.7838,12563.0
2023-12-04 14:40:00,37.29,37.34,37.27,37.34,21259.0,35.7838,35.8318,35.7646,35.8318,21259.0
2023-12-04 14:45:00,37.33,37.34,37.31,37.33,22757.0,35.8222,35.8318,35.803,35.8222,22757.0
2023-12-04 14:50:00,37.33,37.33,37.24,37.27,23303.0,35.8222,35.8222,35.7358,35.7646,23303.0
2023-12-04 14:55:00,37.27,37.33,37.25,37.29,56639.0,35.7646,35.8222,35.7454,35.7838,56639.0
2023-12-04 15:00:00,37.3,37.3,37.18,37.18,32204.0,35.7934,35.7934,35.6783,35.6783,32204.0
2023-12-04 15:05:00,37.19,37.21,37.16,37.2,40348.0,35.6878,35.707,35.6591,35.6974,40348.0
2023-12-04 15:10:00,37.2,37.25,37.17,37.23,36918.0,35.6974,35.7454,35.6687,35.7262,36918.0
2023-12-04 15:15:00,37.23,37.27,37.22,37.27,42603.0,35.7262,35.7646,35.7166,35.7646,42603.0
2023-12-04 15:20:00,37.27,37.28,37.23,37.26,42935.0,35.7646,35.7742,35.7262,35.755,42935.0
2023-12-04 15:25:00,37.26,37.29,37.21,37.23,65577.0,35.755,35.7838,35.707,35.7262,65577.0
2023-12-04 15:30:00,37.23,37.24,37.17,37.2,68670.0,35.7262,35.7358,35.6687,35.6974,68670.0
2023-12-04 15:35:00,37.2,37.23,37.17,37.22,95266.0,35.6974,35.7262,35.6687,35.7166,95266.0
2023-12-04 15:40:00,37.21,37.28,37.21,37.27,109012.0,35.707,35.7742,35.707,35.7646,109012.0
2023-12-04 15:45:00,37.26,37.32,37.26,37.3,122585.0,35.755,35.8126,35.755,35.7934,122585.0
2023-12-04 15:50:00,37.3,37.36,37.3,37.34,168872.0,35.7934,35.851,35.7934,35.8318,168872.0
2023-12-04 15:55:00,37.34,37.37,37.32,37.37,297691.0,35.8318,35.8606,35.8126,35.8606,297691.0
2023-12-05 09:30:00,37.22,37.3,37.16,37.26,120950.0,35.7166,35.7934,35.6591,35.755,120950.0
2023-12-05 09:35:00,37.24,37.29,36.98,37.0,79519.0,35.7358,35.7838,35.4863,35.5055,79519.0
2023-12-05 09:40:00,37.0,37.01,36.84,36.95,61546.0,35.5055,35.5151,35.352,35.4575,61546.0
2023-12-05 09:45:00,36.94,37.01,36.91,36.93,67363.0,35.4479,35.5151,35.4192,35.4383,67363.0
2023-12-05 09:50:00,36.93,36.94,36.76,36.84,48870.0,35.4383,35.4479,35.2752,35.352,48870.0
2023-12-05 09:55:00,36.84,36.9,36.77,36.81,52733.0,35.352,35.4096,35.2848,35.3232,52733.0
2023-12-05 10:00:00,36.81,36.96,36.81,36.9,74875.0,35.3232,35.4671,35.3232,35.4096,74875.0
2023-12-05 10:05:00,36.91,37.0,36.82,36.88,60732.0,35.4192,35.5055,35.3328,35.3904,60732.0
2023-12-05 10:10:00,36.88,36.91,36.8,36.8,52657.0,35.3904,35.4192,35.3136,35.3136,52657.0
2023-12-05 10:15:00,36.79,36.79,36.71,36.76,109629.0,35.304,35.304,35.2272,35.2752,109629.0
2023-12-05 10:20:00,36.76,36.82,36.73,36.76,44127.0,35.2752,35.3328,35.2464,35.2752,44127.0
2023-12-05 10:25:00,36.76,36.84,36.71,36.84,44999.0,35.2752,35.352,35.2272,35.352,44999.0
2023-12-05 10:30:00,36.85,36.88,36.69,36.7,62851.0,35.3616,35.3904,35.208,35.2176,62851.0
2023-12-05 10:35:00,36.7,36.78,36.67,36.77,93201.0,35.2176,35.2944,35.1889,35.2848,93201.0
2023-12-05 10:40:00,36.76,36.83,36.74,36.8,45274.0,35.2752,35.3424,35.256,35.3136,45274.0
2023-12-05 10:45:00,36.83,36.88,36.82,36.88,29803.0,35.3424,35.3904,35.3328,35.3904,29803.0
2023-12-05 10:50:00,36.87,36.87,36.71,36.75,47614.0,35.3808,35.3808,35.2272,35.2656,47614.0
2023-12-05 10:55:00,36.76,36.9,36.74,36.89,49580.0,35.2752,35.4096,35.256,35.4,49580.0
2023-12-05 11:00:00,36.89,36.89,36.76,36.79,47866.0,35.4,35.4,35.2752,35.304,47866.0
2023-12-05 11:05:00,36.8,36.86,36.73,36.85,75460.0,35.3136,35.3712,35.2464,35.3616,75460.0
2023-12-05 11:10:00,36.84,36.9,36.8,36.82,49904.0,35.352,35.4096,35.3136,35.3328,49904.0
2023-12-05 11:15:00,36.8,36.86,36.76,36.81,34058.0,35.3136,35.3712,35.2752,35.3232,34058.0
2023-12-05 11:20:00,36.81,36.82,36.78,36.79,39363.0,35.3232,35.3328,35.2944,35.304,39363.0
2023-12-05 11:25:00,36.8,36.83,36.77,36.8,51961.0,35.3136,35.3424,35.2848,35.3136,51961.0
2023-12-05 11:30:00,36.8,36.88,36.77,36.88,32705.0,35.3136,35.3904,35.2848,35.3904,32705.0
2023-12-05 11:35:00,36.87,36.9,36.84,36.89,31837.0,35.3808,35.4096,35.352,35.4,31837.0
2023-12-05 11:40:00,36.9,36.9,36.82,36.82,45039.0,35.4096,35.4096,35.3328,35.3328,45039.0
2023-12-05 11:45:00,36.82,36.83,36.79,36.81,25055.0,35.3328,35.3424,35.304,35.3232,25055.0
2023-12-05 11:50:00,36.81,36.86,36.79,36.81,34558.0,35.3232,35.3712,35.304,35.3232,34558.0
2023-12-05 11:55:00,36.82,36.85,36.79,36.84,34349.0,35.3328,35.3616,35.304,35.352,34349.0
2023-12-05 12:00:00,36.85,36.89,36.76,36.77,52563.0,35.3616,35.4,35.2752,35.2848,52563.0
2023-12-05 12:05:00,36.77,36.78,36.62,36.63,45567.0,35.2848,35.2944,35.1409,35.1505,45567.0
2023-12-05 12:10:00,36.63,36.67,36.55,36.57,89116.0,35.1505,35.1889,35.0737,35.0929,89116.0
2023-12-05 12:15:00,36.56,36.57,36.46,36.5,95608.0,35.0833,35.0929,34.9873,35.0257,95608.0
2023-12-05 12:20:00,36.5,36.5,36.44,36.45,84562.0,35.0257,35.0257,34.9681,34.9777,84562.0
2023-12-05 12:25:00,36.45,36.46,36.37,36.43,96163.0,34.9777,34.9873,34.901,34.9585,96163.0
2023-12-05 12:30:00,36.44,36.5,36.42,36.48,49056.0,34.9681,35.0257,34.9489,35.0065,49056.0
2023-12-05 12:35:00,36.49,36.53,36.48,36.51,35649.0,35.0161,35.0545,35.0065,35.0353,35649.0
2023-12-05 12:40:00,36.5,36.5,36.34,36.35,52973.0,35.0257,35.0257,34.8722,34.8818,52973.0
2023-12-05 12:45:00,36.34,36.45,36.33,36.4,39181.0,34.8722,34.9777,34.8626,34.9298,39181.0
2023-12-05 12:50:00,36.4,36.47,36.37,36.47,46957.0,34.9298,34.9969,34.901,34.9969,46957.0
2023-12-05 12:55:00,36.47,36.57,36.46,36.54,49077.0,34.9969,35.0929,34.9873,35.0641,49077.0
2023-12-05 13:00:00,36.54,36.6,36.51,36.58,25716.0,35.0641,35.1217,35.0353,35.1025,25716.0
2023-12-05 13:05:00,36.57,36.58,36.49,36.5,23181.0,35.0929,35.1025,35.0161,35.0257,23181.0
2023-12-05 13:10:00,36.51,36.51,36.46,36.47,27604.0,35.0353,35.0353,34.9873,34.9969,27604.0
2023-12-05 13:15:00,36.47,36.5,36.44,36.48,26538.0,34.9969,35.0257,34.9681,35.0065,26538.0
2023-12-05 13:20:00,36.47,36.5,36.44,36.49,20994.0,34.9969,35.0257,34.9681,35.0161,20994.0
2023-12-05 13:25:00,36.5,36.53,36.46,36.48,36910.0,35.0257,35.0545,34.9873,35.0065,36910.0
2023-12-05 13:30:00,36.49,36.54,36.48,36.52,18623.0,35.0161,35.0641,35.0065,35.0449,18623.0
2023-12-05 13:35:00,36.52,36.56,36.48,36.49,28209.0,35.0449,35.0833,35.0065,35.0161,28209.0
2023-12-05 13:40:00,36.49,36.5,36.45,36.45,45475.0,35.0161,35.0257,34.9777,34.9777,45475.0
2023-12-05 13:45:00,36.45,36.45,36.37,36.38,89506.0,34.9777,34.9777,34.901,34.9106,89506.0
2023-12-05 13:50:00,36.39,36.45,36.36,36.39,97371.0,34.9202,34.9777,34.8914,34.9202,97371.0
2023-12-05 13:55:00,36.39,36.39,36.33,36.34,53198.0,34.9202,34.9202,34.8626,34.8722,53198.0
2023-12-05 14:00:00,36.34,36.36,36.29,36.33,127743.0,34.8722,34.8914,34.8242,34.8626,127743.0
2023-12-05 14:05:00,36.33,36.38,36.3,36.37,48781.0,34.8626,34.9106,34.8338,34.901,48781.0
2023-12-05 14:10:00,36.37,36.37,36.3,36.32,31749.0,34.901,34.901,34.8338,34.853,31749.0
2023-12-05 14:15:00,36.32,36.35,36.29,36.34,32523.0,34.853,34.8818,34.8242,34.8722,32523.0
2023-12-05 14:20:00,36.35,36.37,36.31,36.33,112072.0,34.8818,34.901,34.8434,34.8626,112072.0
2023-12-05 14:25:00,36.33,36.34,36.27,36.28,39018.0,34.8626,34.8722,34.805,34.8146,39018.0
2023-12-05 14:30:00,36.29,36.41,36.29,36.41,65141.0,34.8242,34.9394,34.8242,34.9394,65141.0
2023-12-05 14:35:00,36.41,36.42,36.35,36.38,43937.0,34.9394,34.9489,34.8818,34.9106,43937.0
2023-12-05 14:40:00,36.38,36.45,36.37,36.45,29874.0,34.9106,34.9777,34.901,34.9777,29874.0
2023-12-05 14:45:00,36.44,36.49,36.44,36.46,78179.0,34.9681,35.0161,34.9681,34.9873,78179.0
2023-12-05 14:50:00,36.47,36.53,36.45,36.5,38999.0,34.9969,35.0545,34.9777,35.0257,38999.0
2023-12-05 14:55:00,36.5,36.5,36.41,36.41,93049.0,35.0257,35.0257,34.9394,34.9394,93049.0
2023-12-05 15:00:00,36.41,36.47,36.41,36.46,30770.0,34.9394,34.9969,34.9394,34.9873,30770.0
2023-12-05 15:05:00,36.45,36.47,36.38,36.42,60558.0,34.9777,34.9969,34.9106,34.9489,60558.0
2023-12-05 15:10:00,36.42,36.42,36.28,36.29,66802.0,34.9489,34.9489,34.8146,34.8242,66802.0
2023-12-05 15:15:00,36.29,36.33,36.26,36.3,46469.0,34.8242,34.8626,34.7954,34.8338,46469.0
2023-12-05 15:20:00,36.3,36.31,36.28,36.3,55932.0,34.8338,34.8434,34.8146,34.8338,55932.0
2023-12-05 15:25:00,36.3,36.31,36.23,36.24,74098.0,34.8338,34.8434,34.7666,34.7762,74098.0
2023-12-05 15:30:00,36.24,36.28,36.21,36.26,69800.0,34.7762,34.8146,34.7474,34.7954,69800.0
2023-12-05 15:35:00,36.26,36.28,36.2,36.22,123662.0,34.7954,34.8146,34.7378,34.757,123662.0
2023-12-05 15:40:00,36.23,36.3,36.21,36.3,142511.0,34.7666,34.8338,34.7474,34.8338,142511.0
2023-12-05 15:45:00,36.3,36.34,36.26,36.3,110647.0,34.8338,34.8722,34.7954,34.8338,110647.0
2023-12-05 15:50:00,36.3,36.34,36.27,36.32,163467.0,34.8338,34.8722,34.805,34.853,163467.0
2023-12-05 15:55:00,36.32,36.35,36.3,36.35,389543.0,34.853,34.8818,34.8338,34.8818,389543.0
2023-12-06 09:30:00,35.89,36.22,35.77,36.22,205168.0,34.5984,34.9166,34.4827,34.9166,205168.0
2023-12-06 09:35:00,36.22,36.22,35.86,35.98,57072.0,34.9166,34.9166,34.5695,34.6852,57072.0
2023-12-06 09:40:00,35.97,35.98,35.77,35.93,79443.0,34.6756,34.6852,34.4827,34.637,79443.0
2023-12-06 09:45:00,35.95,36.02,35.77,36.02,202162.0,34.6563,34.7238,34.4827,34.7238,202162.0
2023-12-06 09:50:00,36.01,36.07,35.93,35.98,188609.0,34.7141,34.772,34.637,34.6852,188609.0
2023-12-06 09:55:00,35.98,36.03,35.91,36.0,75459.0,34.6852,34.7334,34.6177,34.7045,75459.0
2023-12-06 10:00:00,36.0,36.18,35.99,36.07,107365.0,34.7045,34.878,34.6948,34.772,107365.0
2023-12-06 10:05:00,36.08,36.14,35.91,35.92,138672.0,34.7816,34.8394,34.6177,34.6274,138672.0
2023-12-06 10:10:00,35.91,35.99,35.89,35.97,58790.0,34.6177,34.6948,34.5984,34.6756,58790.0
2023-12-06 10:15:00,35.97,35.98,35.86,35.87,88152.0,34.6756,34.6852,34.5695,34.5792,88152.0
2023-12-06 10:20:00,35.87,35.93,35.85,35.91,56231.0,34.5792,34.637,34.5599,34.6177,56231.0
2023-12-06 10:25:00,35.91,36.04,35.91,35.99,54461.0,34.6177,34.743,34.6177,34.6948,54461.0
2023-12-06 10:30:00,35.99,36.06,35.88,36.05,41103.0,34.6948,34.7623,34.5888,34.7527,41103.0
2023-12-06 10:35:00,36.05,36.08,35.94,36.02,53586.0,34.7527,34.7816,34.6466,34.7238,53586.0
2023-12-06 10:40:00,36.02,36.02,35.89,35.9,33919.0,34.7238,34.7238,34.5984,34.6081,33919.0
2023-12-06 10:45:00,35.9,35.91,35.8,35.82,60312.0,34.6081,34.6177,34.5117,34.5309,60312.0
2023-12-06 10:50:00,35.82,35.85,35.68,35.7,81862.0,34.5309,34.5599,34.396,34.4153,81862.0
2023-12-06 10:55:00,35.71,35.71,35.57,35.59,102521.0,34.4249,34.4249,34.2899,34.3092,102521.0
2023-12-06 11:00:00,35.59,35.59,35.47,35.48,159280.0,34.3092,34.3092,34.1935,34.2032,159280.0
2023-12-06 11:05:00,35.48,35.49,35.28,35.29,165994.0,34.2032,34.2128,34.0104,34.02,165994.0
2023-12-06 11:10:00,35.28,35.41,35.27,35.41,76423.0,34.0104,34.1357,34.0007,34.1357,76423.0
2023-12-06 11:15:00,35.41,35.44,35.36,35.39,80939.0,34.1357,34.1646,34.0875,34.1164,80939.0
2023-12-06 11:20:00,35.38,35.42,35.35,35.4,74867.0,34.1068,34.1453,34.0779,34.1261,74867.0
2023-12-06 11:25:00,35.4,35.44,35.39,35.4,68113.0,34.1261,34.1646,34.1164,34.1261,68113.0
2023-12-06 11:30:00,35.4,35.41,35.34,35.38,97203.0,34.1261,34.1357,34.0682,34.1068,97203.0
2023-12-06 11:35:00,35.38,35.38,35.22,35.27,65709.0,34.1068,34.1068,33.9525,34.0007,65709.0
2023-12-06 11:40:00,35.27,35.32,35.15,35.2,65079.0,34.0007,34.0489,33.8851,33.9333,65079.0
2023-12-06 11:45:00,35.2,35.23,35.06,35.07,86880.0,33.9333,33.9622,33.7983,33.8079,86880.0
2023-12-06 11:50:00,35.07,35.14,35.04,35.14,84285.0,33.8079,33.8754,33.779,33.8754,84285.0
2023-12-06 11:55:00,35.14,35.18,35.09,35.15,101704.0,33.8754,33.914,33.8272,33.8851,101704.0
2023-12-06 12:00:00,35.14,35.18,35.11,35.13,64333.0,33.8754,33.914,33.8465,33.8658,64333.0
2023-12-06 12:05:00,35.12,35.14,34.99,35.0,189786.0,33.8561,33.8754,33.7308,33.7405,189786.0
2023-12-06 12:10:00,34.99,35.03,34.97,34.98,124865.0,33.7308,33.7694,33.7115,33.7212,124865.0
2023-12-06 12:15:00,34.98,35.01,34.91,34.96,92710.0,33.7212,33.7501,33.6537,33.7019,92710.0
2023-12-06 12:20:00,34.97,35.05,34.96,35.05,166141.0,33.7115,33.7887,33.7019,33.7887,166141.0
2023-12-06 12:25:00,35.04,35.14,35.03,35.1,125350.0,33.779,33.8754,33.7694,33.8369,125350.0
2023-12-06 12:30:00,35.09,35.21,35.08,35.19,46480.0,33.8272,33.9429,33.8176,33.9236,46480.0
2023-12-06 12:35:00,35.18,35.19,35.1,35.11,89350.0,33.914,33.9236,33.8369,33.8465,89350.0
2023-12-06 12:40:00,35.12,35.17,35.06,35.14,49934.0,33.8561,33.9043,33.7983,33.8754,49934.0
2023-12-06 12:45:00,35.14,35.16,35.1,35.14,52550.0,33.8754,33.8947,33.8369,33.8754,52550.0
2023-12-06 12:50:00,35.14,35.22,35.13,35.22,50362.0,33.8754,33.9525,33.8658,33.9525,50362.0
2023-12-06 12:55:00,35.21,35.23,35.14,35.14,67724.0,33.9429,33.9622,33.8754,33.8754,67724.0
2023-12-06 13:00:00,35.13,35.17,35.06,35.06,55039.0,33.8658,33.9043,33.7983,33.7983,55039.0
2023-12-06 13:05:00,35.07,35.19,35.06,35.17,166323.0,33.8079,33.9236,33.7983,33.9043,166323.0
2023-12-06 13:10:00,35.17,35.19,35.12,35.13,66678.0,33.9043,33.9236,33.8561,33.8658,66678.0
2023-12-06 13:15:00,35.13,35.24,35.11,35.24,34637.0,33.8658,33.9718,33.8465,33.9718,34637.0
2023-12-06 13:20:00,35.23,35.31,35.21,35.3,42335.0,33.9622,34.0393,33.9429,34.0297,42335.0
2023-12-06 13:25:00,35.3,35.35,35.28,35.3,75582.0,34.0297,34.0779,34.0104,34.0297,75582.0
2023-12-06 13:30:00,35.3,35.37,35.3,35.32,57772.0,34.0297,34.0971,34.0297,34.0489,57772.0
2023-12-06 13:35:00,35.32,35.36,35.29,35.31,70065.0,34.0489,34.0875,34.02,34.0393,70065.0
2023-12-06 13:40:00,35.32,35.36,35.28,35.36,65318.0,34.0489,34.0875,34.0104,34.0875,65318.0
2023-12-06 13:45:00,35.37,35.41,35.31,35.35,60030.0,34.0971,34.1357,34.0393,34.0779,60030.0
2023-12-06 13:50:00,35.35,35.4,35.35,35.37,42243.0,34.0779,34.1261,34.0779,34.0971,42243.0
2023-12-06 13:55:00,35.37,35.41,35.31,35.32,59261.0,34.0971,34.1357,34.0393,34.0489,59261.0
2023-12-06 14:00:00,35.32,35.4,35.31,35.38,89279.0,34.0489,34.1261,34.0393,34.1068,89279.0
2023-12-06 14:05:00,35.39,35.41,35.35,35.38,37007.0,34.1164,34.1357,34.0779,34.1068,37007.0
2023-12-06 14:10:00,35.38,35.38,35.24,35.25,110124.0,34.1068,34.1068,33.9718,33.9815,110124.0
2023-12-06 14:15:00,35.25,35.26,35.15,35.15,106783.0,33.9815,33.9911,33.8851,33.8851,106783.0
2023-12-06 14:20:00,35.15,35.2,35.1,35.11,84602.0,33.8851,33.9333,33.8369,33.8465,84602.0
2023-12-06 14:25:00,35.11,35.16,35.1,35.15,132125.0,33.8465,33.8947,33.8369,33.8851,132125.0
2023-12-06 14:30:00,35.15,35.2,35.15,35.2,52450.0,33.8851,33.9333,33.8851,33.9333,52450.0
2023-12-06 14:35:00,35.2,35.25,35.19,35.24,33625.0,33.9333,33.9815,33.9236,33.9718,33625.0
2023-12-06 14:40:00,35.24,35.26,35.2,35.26,45087.0,33.9718,33.9911,33.9333,33.9911,45087.0
2023-12-06 14:45:00,35.27,35.28,35.19,35.22,53532.0,34.0007,34.0104,33.9236,33.9525,53532.0
2023-12-06 14:50:00,35.22,35.22,35.17,35.22,31902.0,33.9525,33.9525,33.9043,33.9525,31902.0
2023-12-06 14:55:00,35.22,35.25,35.19,35.21,41960.0,33.9525,33.9815,33.9236,33.9429,41960.0
2023-12-06 15:00:00,35.21,35.22,35.14,35.15,62873.0,33.9429,33.9525,33.8754,33.8851,62873.0
2023-12-06 15:05:00,35.15,35.16,35.08,35.16,76258.0,33.8851,33.8947,33.8176,33.8947,76258.0
2023-12-06 15:10:00,35.16,35.16,35.04,35.04,90902.0,33.8947,33.8947,33.779,33.779,90902.0
2023-12-06 15:15:00,35.04,35.06,35.01,35.03,120200.0,33.779,33.7983,33.7501,33.7694,120200.0
2023-12-06 15:20:00,35.03,35.05,34.98,34.99,142640.0,33.7694,33.7887,33.7212,33.7308,142640.0
2023-12-06 15:25:00,34.98,35.0,34.91,34.93,95865.0,33.7212,33.7405,33.6537,33.673,95865.0
2023-12-06 15:30:00,34.94,34.95,34.9,34.94,100610.0,33.6826,33.6923,33.6441,33.6826,100610.0
2023-12-06 15:35:00,34.94,34.94,34.87,34.88,82132.0,33.6826,33.6826,33.6151,33.6248,82132.0
2023-12-06 15:40:00,34.87,34.91,34.86,34.89,126175.0,33.6151,33.6537,33.6055,33.6344,126175.0
2023-12-06 15:45:00,34.9,34.91,34.87,34.91,124964.0,33.6441,33.6537,33.6151,33.6537,124964.0
2023-12-06 15:50:00,34.9,34.92,34.83,34.84,213936.0,33.6441,33.6633,33.5766,33.5862,213936.0
2023-12-06 15:55:00,34.85,34.89,34.79,34.87,828607.0,33.5959,33.6344,33.538,33.6151,828607.0
2023-12-07 09:30:00,35.03,35.26,34.95,34.98,131772.0,33.7694,33.9911,33.6923,33.7212,131772.0
2023-12-07 09:35:00,34.98,35.14,34.94,34.97,86152.0,33.7212,33.8754,33.6826,33.7115,86152.0
2023-12-07 09:40:00,34.98,35.13,34.83,34.84,66827.0,33.7212,33.8658,33.5766,33.5862,66827.0
2023-12-07 09:45:00,34.84,34.9,34.78,34.86,76017.0,33.5862,33.6441,33.5284,33.6055,76017.0
2023-12-07 09:50:00,34.86,35.03,34.85,35.03,68835.0,33.6055,33.7694,33.5959,33.7694,68835.0
2023-12-07 09:55:00,35.02,35.03,34.92,34.95,51568.0,33.7597,33.7694,33.6633,33.6923,51568.0
2023-12-07 10:00:00,34.95,34.97,34.89,34.91,43640.0,33.6923,33.7115,33.6344,33.6537,43640.0
2023-12-07 10:05:00,34.92,35.03,34.91,34.91,74681.0,33.6633,33.7694,33.6537,33.6537,74681.0
2023-12-07 10:10:00,34.91,34.91,34.74,34.76,69758.0,33.6537,33.6537,33.4898,33.5091,69758.0
2023-12-07 10:15:00,34.75,34.88,34.75,34.88,65142.0,33.4995,33.6248,33.4995,33.6248,65142.0
2023-12-07 10:20:00,34.89,34.91,34.8,34.82,70257.0,33.6344,33.6537,33.5477,33.5669,70257.0
2023-12-07 10:25:00,34.81,34.84,34.77,34.82,45676.0,33.5573,33.5862,33.5187,33.5669,45676.0
2023-12-07 10:30:00,34.81,34.92,34.79,34.86,156577.0,33.5573,33.6633,33.538,33.6055,156577.0
2023-12-07 10:35:00,34.85,34.85,34.77,34.82,49133.0,33.5959,33.5959,33.5187,33.5669,49133.0
2023-12-07 10:40:00,34.81,34.87,34.76,34.8,69950.0,33.5573,33.6151,33.5091,33.5477,69950.0
2023-12-07 10:45:00,34.8,34.8,34.7,34.72,41402.0,33.5477,33.5477,33.4513,33.4705,41402.0
2023-12-07 10:50:00,34.72,34.72,34.62,34.67,76812.0,33.4705,33.4705,33.3741,33.4223,76812.0
2023-12-07 10:55:00,34.68,34.71,34.59,34.61,58122.0,33.432,33.4609,33.3452,33.3645,58122.0
2023-12-07 11:00:00,34.61,34.67,34.59,34.67,54230.0,33.3645,33.4223,33.3452,33.4223,54230.0
2023-12-07 11:05:00,34.68,34.72,34.56,34.56,72327.0,33.432,33.4705,33.3163,33.3163,72327.0
2023-12-07 11:10:00,34.56,34.61,34.55,34.55,67000.0,33.3163,33.3645,33.3067,33.3067,67000.0
2023-12-07 11:15:00,34.54,34.55,34.45,34.5,56215.0,33.297,33.3067,33.2103,33.2585,56215.0
2023-12-07 11:20:00,34.49,34.57,34.4,34.41,71821.0,33.2488,33.3259,33.1621,33.1717,71821.0
2023-12-07 11:25:00,34.41,34.47,34.37,34.47,57818.0,33.1717,33.2295,33.1331,33.2295,57818.0
2023-12-07 11:30:00,34.47,34.5,34.4,34.41,60011.0,33.2295,33.2585,33.1621,33.1717,60011.0
2023-12-07 11:35:00,34.41,34.45,34.38,34.4,52879.0,33.1717,33.2103,33.1428,33.1621,52879.0
2023-12-07 11:40:00,34.41,34.54,34.41,34.49,59437.0,33.1717,33.297,33.1717,33.2488,59437.0
2023-12-07 11:45:00,34.49,34.5,34.42,34.44,71228.0,33.2488,33.2585,33.1813,33.2006,71228.0
2023-12-07 11:50:00,34.43,34.53,34.43,34.51,52573.0,33.191,33.2874,33.191,33.2681,52573.0
2023-12-07 11:55:00,34.51,34.55,34.46,34.49,44435.0,33.2681,33.3067,33.2199,33.2488,44435.0
2023-12-07 12:00:00,34.5,34.5,34.42,34.45,38794.0,33.2585,33.2585,33.1813,33.2103,38794.0
2023-12-07 12:05:00,34.44,34.46,34.36,34.37,31180.0,33.2006,33.2199,33.1235,33.1331,31180.0
2023-12-07 12:10:00,34.37,34.39,34.28,34.29,57975.0,33.1331,33.1524,33.0464,33.056,57975.0
2023-12-07 12:15:00,34.28,34.34,34.25,34.3,110439.0,33.0464,33.1042,33.0174,33.0656,110439.0
2023-12-07 12:20:00,34.3,34.32,34.18,34.19,130914.0,33.0656,33.0849,32.95,32.9596,130914.0
2023-12-07 12:25:00,34.19,34.26,34.17,34.19,122890.0,32.9596,33.0271,32.9403,32.9596,122890.0
2023-12-07 12:30:00,34.2,34.21,34.13,34.19,83323.0,32.9692,32.9789,32.9018,32.9596,83323.0
2023-12-07 12:35:00,34.19,34.19,34.09,34.13,204061.0,32.9596,32.9596,32.8632,32.9018,204061.0
2023-12-07 12:40:00,34.12,34.25,34.11,34.25,123159.0,32.8921,33.0174,32.8825,33.0174,123159.0
2023-12-07 12:45:00,34.25,34.31,34.21,34.3,165533.0,33.0174,33.0753,32.9789,33.0656,165533.0
2023-12-07 12:50:00,34.3,34.35,34.26,34.3,120176.0,33.0656,33.1139,33.0271,33.0656,120176.0
2023-12-07 12:55:00,34.3,34.31,34.26,34.27,98970.0,33.0656,33.0753,33.0271,33.0367,98970.0
2023-12-07 13:00:00,34.28,34.32,34.26,34.27,62210.0,33.0464,33.0849,33.0271,33.0367,62210.0
2023-12-07 13:05:00,34.27,34.3,34.25,34.27,65173.0,33.0367,33.0656,33.0174,33.0367,65173.0
2023-12-07 13:10:00,34.27,34.34,34.25,34.33,57648.0,33.0367,33.1042,33.0174,33.0946,57648.0
2023-12-07 13:15:00,34.33,34.33,34.26,34.29,61423.0,33.0946,33.0946,33.0271,33.056,61423.0
2023-12-07 13:20:00,34.29,34.34,34.27,34.29,65613.0,33.056,33.1042,33.0367,33.056,65613.0
2023-12-07 13:25:00,34.28,34.34,34.26,34.3,149017.0,33.0464,33.1042,33.0271,33.0656,149017.0
2023-12-07 13:30:00,34.29,34.31,34.27,34.27,65424.0,33.056,33.0753,33.0367,33.0367,65424.0
2023-12-07 13:35:00,34.27,34.3,34.22,34.27,191800.0,33.0367,33.0656,32.9885,33.0367,191800.0
2023-12-07 13:40:00,34.26,34.37,34.25,34.34,64635.0,33.0271,33.1331,33.0174,33.1042,64635.0
2023-12-07 13:45:00,34.34,34.34,34.25,34.3,59631.0,33.1042,33.1042,33.0174,33.0656,59631.0
2023-12-07 13:50:00,34.3,34.3,34.25,34.27,49838.0,33.0656,33.0656,33.0174,33.0367,49838.0
2023-12-07 13:55:00,34.27,34.27,34.09,34.09,103187.0,33.0367,33.0367,32.8632,32.8632,103187.0
2023-12-07 14:00:00,34.09,34.16,34.07,34.12,80110.0,32.8632,32.9307,32.8439,32.8921,80110.0
2023-12-07 14:05:00,34.12,34.16,34.1,34.12,43914.0,32.8921,32.9307,32.8728,32.8921,43914.0
2023-12-07 14:10:00,34.13,34.13,34.01,34.02,106168.0,32.9018,32.9018,32.7861,32.7957,106168.0
2023-12-07 14:15:00,34.02,34.15,34.0,34.14,132925.0,32.7957,32.921,32.7764,32.9114,132925.0
2023-12-07 14:20:00,34.14,34.23,34.13,34.14,69140.0,32.9114,32.9982,32.9018,32.9114,69140.0
2023-12-07 14:25:00,34.14,34.22,34.1,34.17,70555.0,32.9114,32.9885,32.8728,32.9403,70555.0
2023-12-07 14:30:00,34.18,34.2,34.14,34.15,51494.0,32.95,32.9692,32.9114,32.921,51494.0
2023-12-07 14:35:00,34.15,34.16,34.12,34.15,84858.0,32.921,32.9307,32.8921,32.921,84858.0
2023-12-07 14:40:00,34.14,34.15,34.09,34.09,96243.0,32.9114,32.921,32.8632,32.8632,96243.0
2023-12-07 14:45:00,34.09,34.12,34.08,34.11,65434.0,32.8632,32.8921,32.8536,32.8825,65434.0
2023-12-07 14:50:00,34.11,34.14,34.06,34.12,95809.0,32.8825,32.9114,32.8343,32.8921,95809.0
2023-12-07 14:55:00,34.12,34.14,34.1,34.14,82693.0,32.8921,32.9114,32.8728,32.9114,82693.0
2023-12-07 15:00:00,34.13,34.19,34.1,34.17,189493.0,32.9018,32.9596,32.8728,32.9403,189493.0
2023-12-07 15:05:00,34.17,34.2,34.12,34.2,76975.0,32.9403,32.9692,32.8921,32.9692,76975.0
2023-12-07 15:10:00,34.19,34.24,34.16,34.18,231954.0,32.9596,33.0078,32.9307,32.95,231954.0
2023-12-07 15:15:00,34.19,34.26,34.18,34.23,115045.0,32.9596,33.0271,32.95,32.9982,115045.0
2023-12-07 15:20:00,34.23,34.35,34.22,34.34,142439.0,32.9982,33.1139,32.9885,33.1042,142439.0
2023-12-07 15:25:00,34.34,34.4,34.27,34.39,180782.0,33.1042,33.1621,33.0367,33.1524,180782.0
2023-12-07 15:30:00,34.39,34.42,34.34,34.34,233928.0,33.1524,33.1813,33.1042,33.1042,233928.0
2023-12-07 15:35:00,34.34,34.47,34.33,34.44,145511.0,33.1042,33.2295,33.0946,33.2006,145511.0
2023-12-07 15:40:00,34.44,34.44,34.34,34.35,126727.0,33.2006,33.2006,33.1042,33.1139,126727.0
2023-12-07 15:45:00,34.34,34.38,34.3,34.3,248235.0,33.1042,33.1428,33.0656,33.0656,248235.0
2023-12-07 15:50:00,34.3,34.34,34.24,34.34,459081.0,33.0656,33.1042,33.0078,33.1042,459081.0
2023-12-07 15:55:00,34.33,34.44,34.31,34.42,993093.0,33.0946,33.2006,33.0753,33.1813,993093.0
2023-12-08 09:30:00,34.75,34.94,34.68,34.94,145149.0,33.4995,33.6826,33.432,33.6826,145149.0
2023-12-08 09:35:00,34.94,35.02,34.82,34.82,98283.0,33.6826,33.7597,33.5669,33.5669,98283.0
2023-12-08 09:40:00,34.84,34.9,34.79,34.89,61364.0,33.5862,33.6441,33.538,33.6344,61364.0
2023-12-08 09:45:00,34.91,34.97,34.83,34.91,58069.0,33.6537,33.7115,33.5766,33.6537,58069.0
2023-12-08 09:50:00,34.91,34.92,34.82,34.87,28385.0,33.6537,33.6633,33.5669,33.6151,28385.0
2023-12-08 09:55:00,34.87,34.92,34.83,34.91,32732.0,33.6151,33.6633,33.5766,33.6537,32732.0
2023-12-08 10:00:00,34.93,35.08,34.91,34.98,140372.0,33.673,33.8176,33.6537,33.7212,140372.0
2023-12-08 10:05:00,34.97,35.14,34.96,35.13,55197.0,33.7115,33.8754,33.7019,33.8658,55197.0
2023-12-08 10:10:00,35.14,35.15,35.03,35.12,71459.0,33.8754,33.8851,33.7694,33.8561,71459.0
2023-12-08 10:15:00,35.12,35.15,35.09,35.15,61511.0,33.8561,33.8851,33.8272,33.8851,61511.0
2023-12-08 10:20:00,35.15,35.16,35.05,35.05,55085.0,33.8851,33.8947,33.7887,33.7887,55085.0
2023-12-08 10:25:00,35.05,35.16,35.03,35.04,64546.0,33.7887,33.8947,33.7694,33.779,64546.0
2023-12-08 10:30:00,35.04,35.13,35.03,35.11,38246.0,33.779,33.8658,33.7694,33.8465,38246.0
2023-12-08 10:35:00,35.12,35.12,35.0,35.06,49981.0,33.8561,33.8561,33.7405,33.7983,49981.0
2023-12-08 10:40:00,35.05,35.05,34.94,34.98,31525.0,33.7887,33.7887,33.6826,33.7212,31525.0
2023-12-08 10:45:00,34.98,35.02,34.94,34.96,27170.0,33.7212,33.7597,33.6826,33.7019,27170.0
2023-12-08 10:50:00,34.95,34.97,34.9,34.96,34944.0,33.6923,33.7115,33.6441,33.7019,34944.0
2023-12-08 10:55:00,34.96,34.97,34.85,34.87,41933.0,33.7019,33.7115,33.5959,33.6151,41933.0
2023-12-08 11:00:00,34.86,34.9,34.83,34.88,70116.0,33.6055,33.6441,33.5766,33.6248,70116.0
2023-12-08 11:05:00,34.87,34.87,34.76,34.77,61168.0,33.6151,33.6151,33.5091,33.5187,61168.0
2023-12-08 11:10:00,34.76,34.77,34.69,34.7,44282.0,33.5091,33.5187,33.4416,33.4513,44282.0
2023-12-08 11:15:00,34.7,34.72,34.62,34.72,40927.0,33.4513,33.4705,33.3741,33.4705,40927.0
2023-12-08 11:20:00,34.72,34.78,34.7,34.71,26202.0,33.4705,33.5284,33.4513,33.4609,26202.0
2023-12-08 11:25:00,34.72,34.77,34.7,34.76,36808.0,33.4705,33.5187,33.4513,33.5091,36808.0
2023-12-08 11:30:00,34.76,34.79,34.71,34.71,45446.0,33.5091,33.538,33.4609,33.4609,45446.0
2023-12-08 11:35:00,34.7,34.73,34.61,34.63,30700.0,33.4513,33.4802,33.3645,33.3838,30700.0
2023-12-08 11:40:00,34.63,34.63,34.55,34.58,29537.0,33.3838,33.3838,33.3067,33.3356,29537.0
2023-12-08 11:45:00,34.59,34.69,34.57,34.68,20316.0,33.3452,33.4416,33.3259,33.432,20316.0
2023-12-08 11:50:00,34.69,34.69,34.62,34.64,35190.0,33.4416,33.4416,33.3741,33.3934,35190.0
2023-12-08 11:55:00,34.64,34.67,34.62,34.65,19198.0,33.3934,33.4223,33.3741,33.4031,19198.0
2023-12-08 12:00:00,34.65,34.68,34.61,34.63,25699.0,33.4031,33.432,33.3645,33.3838,25699.0
2023-12-08 12:05:00,34.63,34.63,34.52,34.53,39981.0,33.3838,33.3838,33.2777,33.2874,39981.0
2023-12-08 12:10:00,34.53,34.55,34.5,34.51,52548.0,33.2874,33.3067,33.2585,33.2681,52548.0
2023-12-08 12:15:00,34.51,34.55,34.48,34.55,28001.0,33.2681,33.3067,33.2392,33.3067,28001.0
2023-12-08 12:20:00,34.55,34.55,34.49,34.5,20142.0,33.3067,33.3067,33.2488,33.2585,20142.0
2023-12-08 12:25:00,34.51,34.54,34.47,34.54,24074.0,33.2681,33.297,33.2295,33.297,24074.0
2023-12-08 12:30:00,34.53,34.54,34.48,34.52,25483.0,33.2874,33.297,33.2392,33.2777,25483.0
2023-12-08 12:35:00,34.52,34.52,34.46,34.46,18573.0,33.2777,33.2777,33.2199,33.2199,18573.0
2023-12-08 12:40:00,34.45,34.46,34.41,34.44,43987.0,33.2103,33.2199,33.1717,33.2006,43987.0
2023-12-08 12:45:00,34.44,34.5,34.43,34.49,34832.0,33.2006,33.2585,33.191,33.2488,34832.0
2023-12-08 12:50:00,34.5,34.52,34.48,34.49,39468.0,33.2585,33.2777,33.2392,33.2488,39468.0
2023-12-08 12:55:00,34.49,34.5,34.42,34.42,24490.0,33.2488,33.2585,33.1813,33.1813,24490.0
2023-12-08 13:00:00,34.42,34.48,34.4,34.48,28856.0,33.1813,33.2392,33.1621,33.2392,28856.0
2023-12-08 13:05:00,34.47,34.48,34.4,34.44,29931.0,33.2295,33.2392,33.1621,33.2006,29931.0
2023-12-08 13:10:00,34.44,34.52,34.43,34.51,20284.0,33.2006,33.2777,33.191,33.2681,20284.0
2023-12-08 13:15:00,34.5,34.53,34.48,34.5,59867.0,33.2585,33.2874,33.2392,33.2585,59867.0
2023-12-08 13:20:00,34.49,34.52,34.48,34.51,23597.0,33.2488,33.2777,33.2392,33.2681,23597.0
2023-12-08 13:25:00,34.5,34.53,34.49,34.49,18775.0,33.2585,33.2874,33.2488,33.2488,18775.0
2023-12-08 13:30:00,34.49,34.56,34.49,34.55,28934.0,33.2488,33.3163,33.2488,33.3067,28934.0
2023-12-08 13:35:00,34.55,34.6,34.54,34.55,23233.0,33.3067,33.3549,33.297,33.3067,23233.0
2023-12-08 13:40:00,34.56,34.57,34.52,34.55,14121.0,33.3163,33.3259,33.2777,33.3067,14121.0
2023-12-08 13:45:00,34.55,34.63,34.54,34.61,16991.0,33.3067,33.3838,33.297,33.3645,16991.0
2023-12-08 13:50:00,34.62,34.63,34.6,34.61,14938.0,33.3741,33.3838,33.3549,33.3645,14938.0
2023-12-08 13:55:00,34.6,34.61,34.54,34.55,39376.0,33.3549,33.3645,33.297,33.3067,39376.0
2023-12-08 14:00:00,34.55,34.55,34.48,34.52,38081.0,33.3067,33.3067,33.2392,33.2777,38081.0
2023-12-08 14:05:00,34.52,34.53,34.49,34.51,20392.0,33.2777,33.2874,33.2488,33.2681,20392.0
2023-12-08 14:10:00,34.51,34.57,34.51,34.57,20940.0,33.2681,33.3259,33.2681,33.3259,20940.0
2023-12-08 14:15:00,34.56,34.56,34.54,34.55,19560.0,33.3163,33.3163,33.297,33.3067,19560.0
2023-12-08 14:20:00,34.55,34.55,34.5,34.52,22804.0,33.3067,33.3067,33.2585,33.2777,22804.0
2023-12-08 14:25:00,34.53,34.57,34.51,34.56,25541.0,33.2874,33.3259,33.2681,33.3163,25541.0
2023-12-08 14:30:00,34.57,34.6,34.54,34.55,42489.0,33.3259,33.3549,33.297,33.3067,42489.0
2023-12-08 14:35:00,34.55,34.55,34.51,34.54,21622.0,33.3067,33.3067,33.2681,33.297,21622.0
2023-12-08 14:40:00,34.53,34.56,34.51,34.52,25330.0,33.2874,33.3163,33.2681,33.2777,25330.0
2023-12-08 14:45:00,34.53,34.58,34.51,34.58,35041.0,33.2874,33.3356,33.2681,33.3356,35041.0
2023-12-08 14:50:00,34.57,34.61,34.56,34.6,21054.0,33.3259,33.3645,33.3163,33.3549,21054.0
2023-12-08 14:55:00,34.6,34.61,34.57,34.58,24218.0,33.3549,33.3645,33.3259,33.3356,24218.0
2023-12-08 15:00:00,34.58,34.61,34.53,34.55,75704.0,33.3356,33.3645,33.2874,33.3067,75704.0
2023-12-08 15:05:00,34.55,34.62,34.54,34.61,40494.0,33.3067,33.3741,33.297,33.3645,40494.0
2023-12-08 15:10:00,34.62,34.63,34.58,34.63,55330.0,33.3741,33.3838,33.3356,33.3838,55330.0
2023-12-08 15:15:00,34.63,34.66,34.62,34.64,39631.0,33.3838,33.4127,33.3741,33.3934,39631.0
2023-12-08 15:20:00,34.64,34.69,34.63,34.65,48323.0,33.3934,33.4416,33.3838,33.4031,48323.0
2023-12-08 15:25:00,34.64,34.68,34.64,34.66,34546.0,33.3934,33.432,33.3934,33.4127,34546.0
2023-12-08 15:30:00,34.65,34.68,34.62,34.66,82926.0,33.4031,33.432,33.3741,33.4127,82926.0
2023-12-08 15:35:00,34.66,34.76,34.66,34.75,70033.0,33.4127,33.5091,33.4127,33.4995,70033.0
2023-12-08 15:40:00,34.76,34.78,34.73,34.78,59637.0,33.5091,33.5284,33.4802,33.5284,59637.0
2023-12-08 15:45:00,34.78,34.82,34.74,34.78,137721.0,33.5284,33.5669,33.4898,33.5284,137721.0
2023-12-08 15:50:00,34.77,34.89,34.75,34.89,338081.0,33.5187,33.6344,33.4995,33.6344,338081.0
2023-12-08 15:55:00,34.89,34.96,34.86,34.93,705370.0,33.6344,33.7019,33.6055,33.673,705370.0
2023-12-11 09:30:00,34.86,35.18,34.83,34.93,125911.0,33.6055,33.914,33.5766,33.673,125911.0
2023-12-11 09:35:00,34.94,35.17,34.93,35.06,53580.0,33.6826,33.9043,33.673,33.7983,53580.0
2023-12-11 09:40:00,35.1,35.22,35.09,35.11,64881.0,33.8369,33.9525,33.8272,33.8465,64881.0
2023-12-11 09:45:00,35.11,35.18,35.06,35.11,70662.0,33.8465,33.914,33.7983,33.8465,70662.0
2023-12-11 09:50:00,35.1,35.12,35.03,35.08,137449.0,33.8369,33.8561,33.7694,33.8176,137449.0
2023-12-11 09:55:00,35.07,35.18,34.99,35.17,61433.0,33.8079,33.914,33.7308,33.9043,61433.0
2023-12-11 10:00:00,35.16,35.16,35.04,35.07,48804.0,33.8947,33.8947,33.779,33.8079,48804.0
2023-12-11 10:05:00,35.07,35.25,35.06,35.19,56114.0,33.8079,33.9815,33.7983,33.9236,56114.0
2023-12-11 10:10:00,35.19,35.22,35.15,35.22,60807.0,33.9236,33.9525,33.8851,33.9525,60807.0
2023-12-11 10:15:00,35.22,35.27,35.17,35.27,51107.0,33.9525,34.0007,33.9043,34.0007,51107.0
2023-12-11 10:20:00,35.27,35.35,35.22,35.22,76898.0,34.0007,34.0779,33.9525,33.9525,76898.0
2023-12-11 10:25:00,35.23,35.25,35.18,35.25,40686.0,33.9622,33.9815,33.914,33.9815,40686.0
2023-12-11 10:30:00,35.25,35.33,35.24,35.3,77952.0,33.9815,34.0586,33.9718,34.0297,77952.0
2023-12-11 10:35:00,35.3,35.39,35.29,35.34,80039.0,34.0297,34.1164,34.02,34.0682,80039.0
2023-12-11 10:40:00,35.35,35.44,35.33,35.34,80979.0,34.0779,34.1646,34.0586,34.0682,80979.0
2023-12-11 10:45:00,35.34,35.34,35.25,35.26,32498.0,34.0682,34.0682,33.9815,33.9911,32498.0
2023-12-11 10:50:00,35.26,35.3,35.24,35.27,40950.0,33.9911,34.0297,33.9718,34.0007,40950.0
2023-12-11 10:55:00,35.27,35.28,35.21,35.25,57159.0,34.0007,34.0104,33.9429,33.9815,57159.0
2023-12-11 11:00:00,35.25,35.28,35.21,35.27,52024.0,33.9815,34.0104,33.9429,34.0007,52024.0
2023-12-11 11:05:00,35.28,35.3,35.21,35.23,63672.0,34.0104,34.0297,33.9429,33.9622,63672.0
2023-12-11 11:10:00,35.23,35.28,35.2,35.21,62282.0,33.9622,34.0104,33.9333,33.9429,62282.0
2023-12-11 11:15:00,35.21,35.22,35.11,35.14,58154.0,33.9429,33.9525,33.8465,33.8754,58154.0
2023-12-11 11:20:00,35.14,35.16,35.06,35.07,36892.0,33.8754,33.8947,33.7983,33.8079,36892.0
2023-12-11 11:25:00,35.07,35.11,35.05,35.09,88431.0,33.8079,33.8465,33.7887,33.8272,88431.0
2023-12-11 11:30:00,35.09,35.1,35.0,35.01,56710.0,33.8272,33.8369,33.7405,33.7501,56710.0
2023-12-11 11:35:00,35.01,35.12,35.0,35.09,80106.0,33.7501,33.8561,33.7405,33.8272,80106.0
2023-12-11 11:40:00,35.09,35.11,35.06,35.08,40392.0,33.8272,33.8465,33.7983,33.8176,40392.0
2023-12-11 11:45:00,35.08,35.14,35.07,35.13,50295.0,33.8176,33.8754,33.8079,33.8658,50295.0
2023-12-11 11:50:00,35.12,35.12,35.04,35.05,74723.0,33.8561,33.8561,33.779,33.7887,74723.0
2023-12-11 11:55:00,35.05,35.05,35.01,35.03,23495.0,33.7887,33.7887,33.7501,33.7694,23495.0
2023-12-11 12:00:00,35.04,35.04,34.97,34.99,50575.0,33.779,33.779,33.7115,33.7308,50575.0
2023-12-11 12:05:00,34.98,34.99,34.93,34.94,27561.0,33.7212,33.7308,33.673,33.6826,27561.0
2023-12-11 12:10:00,34.94,34.96,34.89,34.9,34343.0,33.6826,33.7019,33.6344,33.6441,34343.0
2023-12-11 12:15:00,34.89,34.89,34.84,34.84,33621.0,33.6344,33.6344,33.5862,33.5862,33621.0
2023-12-11 12:20:00,34.85,34.86,34.77,34.8,41758.0,33.5959,33.6055,33.5187,33.5477,41758.0
2023-12-11 12:25:00,34.8,34.8,34.74,34.77,32272.0,33.5477,33.5477,33.4898,33.5187,32272.0
2023-12-11 12:30:00,34.77,34.83,34.76,34.79,35594.0,33.5187,33.5766,33.5091,33.538,35594.0
2023-12-11 12:35:00,34.8,34.8,34.76,34.79,38298.0,33.5477,33.5477,33.5091,33.538,38298.0
2023-12-11 12:40:00,34.8,34.82,34.77,34.8,28479.0,33.5477,33.5669,33.5187,33.5477,28479.0
2023-12-11 12:45:00,34.8,34.81,34.78,34.79,36587.0,33.5477,33.5573,33.5284,33.538,36587.0
2023-12-11 12:50:00,34.8,34.83,34.79,34.82,51580.0,33.5477,33.5766,33.538,33.5669,51580.0
2023-12-11 12:55:00,34.81,34.87,34.8,34.8,51863.0,33.5573,33.6151,33.5477,33.5477,51863.0
2023-12-11 13:00:00,34.8,34.82,34.77,34.82,32480.0,33.5477,33.5669,33.5187,33.5669,32480.0
2023-12-11 13:05:00,34.82,34.9,34.8,34.9,39815.0,33.5669,33.6441,33.5477,33.6441,39815.0
2023-12-11 13:10:00,34.9,34.9,34.84,34.86,27637.0,33.6441,33.6441,33.5862,33.6055,27637.0
2023-12-11 13:15:00,34.86,34.91,34.85,34.89,24424.0,33.6055,33.6537,33.5959,33.6344,24424.0
2023-12-11 13:20:00,34.9,34.92,34.87,34.9,55602.0,33.6441,33.6633,33.6151,33.6441,55602.0
2023-12-11 13:25:00,34.9,34.91,34.86,34.87,14437.0,33.6441,33.6537,33.6055,33.6151,14437.0
2023-12-11 13:30:00,34.87,34.88,34.83,34.84,24888.0,33.6151,33.6248,33.5766,33.5862,24888.0
2023-12-11 13:35:00,34.83,34.88,34.81,34.84,47822.0,33.5766,33.6248,33.5573,33.5862,47822.0
2023-12-11 13:40:00,34.84,34.86,34.82,34.83,19530.0,33.5862,33.6055,33.5669,33.5766,19530.0
2023-12-11 13:45:00,34.83,34.89,34.83,34.89,36524.0,33.5766,33.6344,33.5766,33.6344,36524.0
2023-12-11 13:50:00,34.89,34.9,34.86,34.88,24012.0,33.6344,33.6441,33.6055,33.6248,24012.0
2023-12-11 13:55:00,34.87,34.9,34.87,34.89,29059.0,33.6151,33.6441,33.6151,33.6344,29059.0
2023-12-11 14:00:00,34.88,34.93,34.82,34.83,36202.0,33.6248,33.673,33.5669,33.5766,36202.0
2023-12-11 14:05:00,34.82,34.82,34.77,34.77,24952.0,33.5669,33.5669,33.5187,33.5187,24952.0
2023-12-11 14:10:00,34.77,34.79,34.75,34.77,41192.0,33.5187,33.538,33.4995,33.5187,41192.0
2023-12-11 14:15:00,34.76,34.84,34.76,34.84,29056.0,33.5091,33.5862,33.5091,33.5862,29056.0
2023-12-11 14:20:00,34.84,34.86,34.81,34.83,33842.0,33.5862,33.6055,33.5573,33.5766,33842.0
2023-12-11 14:25:00,34.83,34.85,34.81,34.84,34734.0,33.5766,33.5959,33.5573,33.5862,34734.0
2023-12-11 14:30:00,34.84,34.89,34.83,34.86,57524.0,33.5862,33.6344,33.5766,33.6055,57524.0
2023-12-11 14:35:00,34.87,34.87,34.81,34.83,34702.0,33.6151,33.6151,33.5573,33.5766,34702.0
2023-12-11 14:40:00,34.83,34.88,34.82,34.86,39317.0,33.5766,33.6248,33.5669,33.6055,39317.0
2023-12-11 14:45:00,34.85,34.88,34.84,34.86,25712.0,33.5959,33.6248,33.5862,33.6055,25712.0
2023-12-11 14:50:00,34.86,34.88,34.85,34.87,23288.0,33.6055,33.6248,33.5959,33.6151,23288.0
2023-12-11 14:55:00,34.87,34.87,34.8,34.8,44862.0,33.6151,33.6151,33.5477,33.5477,44862.0
2023-12-11 15:00:00,34.81,34.86,34.8,34.83,22486.0,33.5573,33.6055,33.5477,33.5766,22486.0
2023-12-11 15:05:00,34.83,34.83,34.8,34.83,32784.0,33.5766,33.5766,33.5477,33.5766,32784.0
2023-12-11 15:10:00,34.83,34.87,34.82,34.84,43293.0,33.5766,33.6151,33.5669,33.5862,43293.0
2023-12-11 15:15:00,34.84,34.86,34.83,34.84,24915.0,33.5862,33.6055,33.5766,33.5862,24915.0
2023-12-11 15:20:00,34.84,34.86,34.83,34.86,45429.0,33.5862,33.6055,33.5766,33.6055,45429.0
2023-12-11 15:25:00,34.85,34.87,34.82,34.84,82027.0,33.5959,33.6151,33.5669,33.5862,82027.0
2023-12-11 15:30:00,34.84,34.87,34.78,34.78,139498.0,33.5862,33.6151,33.5284,33.5284,139498.0
2023-12-11 15:35:00,34.78,34.82,34.78,34.82,70926.0,33.5284,33.5669,33.5284,33.5669,70926.0
2023-12-11 15:40:00,34.82,34.83,34.8,34.81,77105.0,33.5669,33.5766,33.5477,33.5573,77105.0
2023-12-11 15:45:00,34.81,34.84,34.79,34.83,139106.0,33.5573,33.5862,33.538,33.5766,139106.0
2023-12-11 15:50:00,34.83,34.84,34.75,34.79,152098.0,33.5766,33.5862,33.4995,33.538,152098.0
2023-12-11 15:55:00,34.79,34.81,34.76,34.76,341859.0,33.538,33.5573,33.5091,33.5091,341859.0
2023-12-12 09:30:00,34.2,34.23,33.95,34.08,187965.0,32.9692,32.9982,32.7282,32.8536,187965.0
2023-12-12 09:35:00,34.08,34.24,33.98,34.02,134953.0,32.8536,33.0078,32.7572,32.7957,134953.0
2023-12-12 09:40:00,34.01,34.03,33.87,33.95,63770.0,32.7861,32.8054,32.6511,32.7282,63770.0
2023-12-12 09:45:00,33.95,34.01,33.79,33.94,248148.0,32.7282,32.7861,32.574,32.7186,248148.0
2023-12-12 09:50:00,33.94,34.13,33.93,34.09,56580.0,32.7186,32.9018,32.709,32.8632,56580.0
2023-12-12 09:55:00,34.08,34.14,34.04,34.05,50031.0,32.8536,32.9114,32.815,32.8246,50031.0
2023-12-12 10:00:00,34.05,34.26,34.04,34.25,101939.0,32.8246,33.0271,32.815,33.0174,101939.0
2023-12-12 10:05:00,34.26,34.29,34.14,34.15,53700.0,33.0271,33.056,32.9114,32.921,53700.0
2023-12-12 10:10:00,34.16,34.3,34.15,34.24,47980.0,32.9307,33.0656,32.921,33.0078,47980.0
2023-12-12 10:15:00,34.25,34.28,34.15,34.16,68864.0,33.0174,33.0464,32.921,32.9307,68864.0
2023-12-12 10:20:00,34.16,34.23,34.16,34.21,72581.0,32.9307,32.9982,32.9307,32.9789,72581.0
2023-12-12 10:25:00,34.21,34.28,34.17,34.22,43254.0,32.9789,33.0464,32.9403,32.9885,43254.0
2023-12-12 10:30:00,34.22,34.29,34.2,34.27,67718.0,32.9885,33.056,32.9692,33.0367,67718.0
2023-12-12 10:35:00,34.27,34.37,34.27,34.37,72966.0,33.0367,33.1331,33.0367,33.1331,72966.0
2023-12-12 10:40:00,34.37,34.39,34.25,34.27,66401.0,33.1331,33.1524,33.0174,33.0367,66401.0
2023-12-12 10:45:00,34.27,34.28,34.2,34.22,50305.0,33.0367,33.0464,32.9692,32.9885,50305.0
2023-12-12 10:50:00,34.21,34.29,34.19,34.28,58349.0,32.9789,33.056,32.9596,33.0464,58349.0
2023-12-12 10:55:00,34.27,34.34,34.26,34.29,75801.0,33.0367,33.1042,33.0271,33.056,75801.0
2023-12-12 11:00:00,34.28,34.28,34.16,34.2,58533.0,33.0464,33.0464,32.9307,32.9692,58533.0
2023-12-12 11:05:00,34.2,34.21,34.11,34.15,54472.0,32.9692,32.9789,32.8825,32.921,54472.0
2023-12-12 11:10:00,34.15,34.18,34.09,34.18,51373.0,32.921,32.95,32.8632,32.95,51373.0
2023-12-12 11:15:00,34.19,34.21,34.08,34.09,61029.0,32.9596,32.9789,32.8536,32.8632,61029.0
2023-12-12 11:20:00,34.09,34.09,34.03,34.08,57432.0,32.8632,32.8632,32.8054,32.8536,57432.0
2023-12-12 11:25:00,34.08,34.14,34.03,34.11,71241.0,32.8536,32.9114,32.8054,32.8825,71241.0
2023-12-12 11:30:00,34.1,34.2,34.1,34.19,69003.0,32.8728,32.9692,32.8728,32.9596,69003.0
2023-12-12 11:35:00,34.19,34.23,34.13,34.14,47188.0,32.9596,32.9982,32.9018,32.9114,47188.0
2023-12-12 11:40:00,34.14,34.18,34.14,34.17,50123.0,32.9114,32.95,32.9114,32.9403,50123.0
2023-12-12 11:45:00,34.18,34.18,34.08,34.15,78439.0,32.95,32.95,32.8536,32.921,78439.0
2023-12-12 11:50:00,34.15,34.17,34.14,34.15,29373.0,32.921,32.9403,32.9114,32.921,29373.0
2023-12-12 11:55:00,34.15,34.17,34.11,34.15,60551.0,32.921,32.9403,32.8825,32.921,60551.0
2023-12-12 12:00:00,34.15,34.21,34.12,34.21,46599.0,32.921,32.9789,32.8921,32.9789,46599.0
2023-12-12 12:05:00,34.21,34.21,34.14,34.15,29938.0,32.9789,32.9789,32.9114,32.921,29938.0
2023-12-12 12:10:00,34.15,34.16,34.1,34.13,48603.0,32.921,32.9307,32.8728,32.9018,48603.0
2023-12-12 12:15:00,34.13,34.14,34.09,34.12,30288.0,32.9018,32.9114,32.8632,32.8921,30288.0
2023-12-12 12:20:00,34.12,34.24,34.12,34.23,29380.0,32.8921,33.0078,32.8921,32.9982,29380.0
2023-12-12 12:25:00,34.24,34.3,34.23,34.27,30767.0,33.0078,33.0656,32.9982,33.0367,30767.0
2023-12-12 12:30:00,34.27,34.29,34.25,34.25,36395.0,33.0367,33.056,33.0174,33.0174,36395.0
2023-12-12 12:35:00,34.25,34.28,34.15,34.16,40930.0,33.0174,33.0464,32.921,32.9307,40930.0
2023-12-12 12:40:00,34.16,34.24,34.14,34.2,128173.0,32.9307,33.0078,32.9114,32.9692,128173.0
2023-12-12 12:45:00,34.2,34.22,34.17,34.21,182307.0,32.9692,32.9885,32.9403,32.9789,182307.0
2023-12-12 12:50:00,34.2,34.23,34.16,34.2,158819.0,32.9692,32.9982,32.9307,32.9692,158819.0
2023-12-12 12:55:00,34.19,34.21,34.12,34.13,143428.0,32.9596,32.9789,32.8921,32.9018,143428.0
2023-12-12 13:00:00,34.13,34.21,34.1,34.21,107347.0,32.9018,32.9789,32.8728,32.9789,107347.0
2023-12-12 13:05:00,34.2,34.21,34.06,34.09,102457.0,32.9692,32.9789,32.8343,32.8632,102457.0
2023-12-12 13:10:00,34.09,34.12,34.04,34.05,28653.0,32.8632,32.8921,32.815,32.8246,28653.0
2023-12-12 13:15:00,34.05,34.21,34.05,34.17,90021.0,32.8246,32.9789,32.8246,32.9403,90021.0
2023-12-12 13:20:00,34.17,34.21,34.15,34.2,53181.0,32.9403,32.9789,32.921,32.9692,53181.0
2023-12-12 13:25:00,34.2,34.24,34.16,34.22,39670.0,32.9692,33.0078,32.9307,32.9885,39670.0
2023-12-12 13:30:00,34.23,34.33,34.22,34.33,36813.0,32.9982,33.0946,32.9885,33.0946,36813.0
2023-12-12 13:35:00,34.33,34.34,34.28,34.32,55979.0,33.0946,33.1042,33.0464,33.0849,55979.0
2023-12-12 13:40:00,34.32,34.39,34.31,34.39,30884.0,33.0849,33.1524,33.0753,33.1524,30884.0
2023-12-12 13:45:00,34.39,34.43,34.38,34.39,116557.0,33.1524,33.191,33.1428,33.1524,116557.0
2023-12-12 13:50:00,34.4,34.42,34.37,34.4,42073.0,33.1621,33.1813,33.1331,33.1621,42073.0
2023-12-12 13:55:00,34.4,34.42,34.39,34.4,36782.0,33.1621,33.1813,33.1524,33.1621,36782.0
2023-12-12 14:00:00,34.4,34.41,34.32,34.34,68855.0,33.1621,33.1717,33.0849,33.1042,68855.0
2023-12-12 14:05:00,34.34,34.37,34.32,34.36,27877.0,33.1042,33.1331,33.0849,33.1235,27877.0
2023-12-12 14:10:00,34.36,34.37,34.32,34.34,30199.0,33.1235,33.1331,33.0849,33.1042,30199.0
2023-12-12 14:15:00,34.35,34.39,34.33,34.34,43446.0,33.1139,33.1524,33.0946,33.1042,43446.0
2023-12-12 14:20:00,34.34,34.36,34.33,34.36,23374.0,33.1042,33.1235,33.0946,33.1235,23374.0
2023-12-12 14:25:00,34.37,34.47,34.36,34.46,36870.0,33.1331,33.2295,33.1235,33.2199,36870.0
2023-12-12 14:30:00,34.47,34.48,34.35,34.37,101720.0,33.2295,33.2392,33.1139,33.1331,101720.0
2023-12-12 14:35:00,34.38,34.5,34.37,34.48,82635.0,33.1428,33.2585,33.1331,33.2392,82635.0
2023-12-12 14:40:00,34.49,34.49,34.41,34.43,25335.0,33.2488,33.2488,33.1717,33.191,25335.0
2023-12-12 14:45:00,34.43,34.47,34.42,34.45,36218.0,33.191,33.2295,33.1813,33.2103,36218.0
2023-12-12 14:50:00,34.46,34.5,34.46,34.47,32538.0,33.2199,33.2585,33.2199,33.2295,32538.0
2023-12-12 14:55:00,34.47,34.47,34.42,34.43,25896.0,33.2295,33.2295,33.1813,33.191,25896.0
2023-12-12 15:00:00,34.43,34.5,34.42,34.47,76052.0,33.191,33.2585,33.1813,33.2295,76052.0
2023-12-12 15:05:00,34.47,34.51,34.46,34.49,39099.0,33.2295,33.2681,33.2199,33.2488,39099.0
2023-12-12 15:10:00,34.49,34.52,34.47,34.51,51701.0,33.2488,33.2777,33.2295,33.2681,51701.0
2023-12-12 15:15:00,34.5,34.55,34.48,34.54,41559.0,33.2585,33.3067,33.2392,33.297,41559.0
2023-12-12 15:20:00,34.54,34.58,34.51,34.55,76089.0,33.297,33.3356,33.2681,33.3067,76089.0
2023-12-12 15:25:00,34.55,34.57,34.53,34.54,42796.0,33.3067,33.3259,33.2874,33.297,42796.0
2023-12-12 15:30:00,34.54,34.57,34.52,34.57,54098.0,33.297,33.3259,33.2777,33.3259,54098.0
2023-12-12 15:35:00,34.57,34.57,34.54,34.55,64611.0,33.3259,33.3259,33.297,33.3067,64611.0
2023-12-12 15:40:00,34.55,34.56,34.5,34.52,63644.0,33.3067,33.3163,33.2585,33.2777,63644.0
2023-12-12 15:45:00,34.52,34.54,34.46,34.48,81505.0,33.2777,33.297,33.2199,33.2392,81505.0
2023-12-12 15:50:00,34.47,34.49,34.4,34.44,147098.0,33.2295,33.2488,33.1621,33.2006,147098.0
2023-12-12 15:55:00,34.44,34.47,34.42,34.44,352755.0,33.2006,33.2295,33.1813,33.2006,352755.0
2023-12-13 09:30:00,34.61,34.69,34.55,34.57,209785.0,33.3645,33.4416,33.3067,33.3259,209785.0
2023-12-13 09:35:00,34.56,34.58,34.34,34.44,99539.0,33.3163,33.3356,33.1042,33.2006,99539.0
2023-12-13 09:40:00,34.44,34.51,34.4,34.5,58854.0,33.2006,33.2681,33.1621,33.2585,58854.0
2023-12-13 09:45:00,34.5,34.52,34.28,34.3,47237.0,33.2585,33.2777,33.0464,33.0656,47237.0
2023-12-13 09:50:00,34.3,34.35,34.22,34.34,37289.0,33.0656,33.1139,32.9885,33.1042,37289.0
2023-12-13 09:55:00,34.34,34.35,34.21,34.29,57610.0,33.1042,33.1139,32.9789,33.056,57610.0
2023-12-13 10:00:00,34.29,34.34,34.2,34.21,44078.0,33.056,33.1042,32.9692,32.9789,44078.0
2023-12-13 10:05:00,34.22,34.23,34.1,34.16,58873.0,32.9885,32.9982,32.8728,32.9307,58873.0
2023-12-13 10:10:00,34.15,34.23,34.13,34.17,59883.0,32.921,32.9982,32.9018,32.9403,59883.0
2023-12-13 10:15:00,34.16,34.17,34.09,34.13,31375.0,32.9307,32.9403,32.8632,32.9018,31375.0
2023-12-13 10:20:00,34.13,34.18,34.1,34.15,31187.0,32.9018,32.95,32.8728,32.921,31187.0
2023-12-13 10:25:00,34.16,34.16,34.05,34.05,42640.0,32.9307,32.9307,32.8246,32.8246,42640.0
2023-12-13 10:30:00,34.06,34.16,34.05,34.14,50111.0,32.8343,32.9307,32.8246,32.9114,50111.0
2023-12-13 10:35:00,34.13,34.13,34.05,34.13,26399.0,32.9018,32.9018,32.8246,32.9018,26399.0
2023-12-13 10:40:00,34.13,34.25,34.11,34.25,41994.0,32.9018,33.0174,32.8825,33.0174,41994.0
2023-12-13 10:45:00,34.25,34.31,34.23,34.29,74929.0,33.0174,33.0753,32.9982,33.056,74929.0
2023-12-13 10:50:00,34.29,34.37,34.27,34.36,26537.0,33.056,33.1331,33.0367,33.1235,26537.0
2023-12-13 10:55:00,34.37,34.46,34.36,34.41,45385.0,33.1331,33.2199,33.1235,33.1717,45385.0
2023-12-13 11:00:00,34.42,34.49,34.39,34.39,52124.0,33.1813,33.2488,33.1524,33.1524,52124.0
2023-12-13 11:05:00,34.4,34.43,34.35,34.4,23472.0,33.1621,33.191,33.1139,33.1621,23472.0
2023-12-13 11:10:00,34.39,34.4,34.34,34.35,21449.0,33.1524,33.1621,33.1042,33.1139,21449.0
2023-12-13 11:15:00,34.35,34.4,34.33,34.4,35272.0,33.1139,33.1621,33.0946,33.1621,35272.0
2023-12-13 11:20:00,34.4,34.46,34.39,34.43,51282.0,33.1621,33.2199,33.1524,33.191,51282.0
2023-12-13 11:25:00,34.41,34.44,34.39,34.4,25002.0,33.1717,33.2006,33.1524,33.1621,25002.0
2023-12-13 11:30:00,34.4,34.44,34.39,34.41,28332.0,33.1621,33.2006,33.1524,33.1717,28332.0
2023-12-13 11:35:00,34.41,34.46,34.4,34.41,46595.0,33.1717,33.2199,33.1621,33.1717,46595.0
2023-12-13 11:40:00,34.41,34.42,34.39,34.41,22043.0,33.1717,33.1813,33.1524,33.1717,22043.0
2023-12-13 11:45:00,34.41,34.46,34.4,34.43,36606.0,33.1717,33.2199,33.1621,33.191,36606.0
2023-12-13 11:50:00,34.44,34.44,34.38,34.4,24171.0,33.2006,33.2006,33.1428,33.1621,24171.0
2023-12-13 11:55:00,34.4,34.42,34.39,34.4,15272.0,33.1621,33.1813,33.1524,33.1621,15272.0
2023-12-13 12:00:00,34.41,34.42,34.36,34.39,21668.0,33.1717,33.1813,33.1235,33.1524,21668.0
2023-12-13 12:05:00,34.4,34.42,34.35,34.37,23544.0,33.1621,33.1813,33.1139,33.1331,23544.0
2023-12-13 12:10:00,34.37,34.37,34.33,34.34,20537.0,33.1331,33.1331,33.0946,33.1042,20537.0
2023-12-13 12:15:00,34.34,34.34,34.2,34.21,19996.0,33.1042,33.1042,32.9692,32.9789,19996.0
2023-12-13 12:20:00,34.21,34.22,34.16,34.17,24002.0,32.9789,32.9885,32.9307,32.9403,24002.0
2023-12-13 12:25:00,34.17,34.2,34.17,34.18,91415.0,32.9403,32.9692,32.9403,32.95,91415.0
2023-12-13 12:30:00,34.18,34.21,34.12,34.19,57822.0,32.95,32.9789,32.8921,32.9596,57822.0
2023-12-13 12:35:00,34.18,34.18,34.13,34.16,30316.0,32.95,32.95,32.9018,32.9307,30316.0
2023-12-13 12:40:00,34.17,34.18,34.14,34.15,14619.0,32.9403,32.95,32.9114,32.921,14619.0
2023-12-13 12:45:00,34.15,34.18,34.12,34.14,48023.0,32.921,32.95,32.8921,32.9114,48023.0
2023-12-13 12:50:00,34.14,34.15,34.1,34.14,31988.0,32.9114,32.921,32.8728,32.9114,31988.0
2023-12-13 12:55:00,34.13,34.14,34.11,34.14,45341.0,32.9018,32.9114,32.8825,32.9114,45341.0
2023-12-13 13:00:00,34.14,34.14,34.06,34.1,29070.0,32.9114,32.9114,32.8343,32.8728,29070.0
2023-12-13 13:05:00,34.09,34.16,34.06,34.15,29500.0,32.8632,32.9307,32.8343,32.921,29500.0
2023-12-13 13:10:00,34.14,34.15,34.1,34.11,19398.0,32.9114,32.921,32.8728,32.8825,19398.0
2023-12-13 13:15:00,34.11,34.12,34.07,34.08,24171.0,32.8825,32.8921,32.8439,32.8536,24171.0
2023-12-13 13:20:00,34.08,34.11,34.08,34.09,17951.0,32.8536,32.8825,32.8536,32.8632,17951.0
2023-12-13 13:25:00,34.09,34.1,34.04,34.05,39065.0,32.8632,32.8728,32.815,32.8246,39065.0
2023-12-13 13:30:00,34.06,34.06,34.02,34.05,35002.0,32.8343,32.8343,32.7957,32.8246,35002.0
2023-12-13 13:35:00,34.05,34.08,34.03,34.07,19303.0,32.8246,32.8536,32.8054,32.8439,19303.0
2023-12-13 13:40:00,34.07,34.1,34.05,34.09,28587.0,32.8439,32.8728,32.8246,32.8632,28587.0
2023-12-13 13:45:00,34.09,34.19,34.07,34.18,22423.0,32.8632,32.9596,32.8439,32.95,22423.0
2023-12-13 13:50:00,34.18,34.18,34.15,34.16,24792.0,32.95,32.95,32.921,32.9307,24792.0
2023-12-13 13:55:00,34.16,34.22,34.16,34.22,23705.0,32.9307,32.9885,32.9307,32.9885,23705.0
2023-12-13 14:00:00,34.22,34.47,34.22,34.43,60270.0,32.9885,33.2295,32.9885,33.191,60270.0
2023-12-13 14:05:00,34.45,34.5,34.42,34.49,26575.0,33.2103,33.2585,33.1813,33.2488,26575.0
2023-12-13 14:10:00,34.48,34.51,34.45,34.48,30074.0,33.2392,33.2681,33.2103,33.2392,30074.0
2023-12-13 14:15:00,34.48,34.5,34.43,34.44,26967.0,33.2392,33.2585,33.191,33.2006,26967.0
2023-12-13 14:20:00,34.44,34.51,34.43,34.44,32833.0,33.2006,33.2681,33.191,33.2006,32833.0
2023-12-13 14:25:00,34.43,34.46,34.38,34.46,38448.0,33.191,33.2199,33.1428,33.2199,38448.0
2023-12-13 14:30:00,34.46,34.46,34.38,34.39,37506.0,33.2199,33.2199,33.1428,33.1524,37506.0
2023-12-13 14:35:00,34.39,34.53,34.38,34.51,34902.0,33.1524,33.2874,33.1428,33.2681,34902.0
2023-12-13 14:40:00,34.52,34.59,34.51,34.58,56378.0,33.2777,33.3452,33.2681,33.3356,56378.0
2023-12-13 14:45:00,34.58,34.67,34.55,34.65,60167.0,33.3356,33.4223,33.3067,33.4031,60167.0
2023-12-13 14:50:00,34.64,34.65,34.56,34.59,23363.0,33.3934,33.4031,33.3163,33.3452,23363.0
2023-12-13 14:55:00,34.61,34.68,34.58,34.66,49617.0,33.3645,33.432,33.3356,33.4127,49617.0
2023-12-13 15:00:00,34.66,34.79,34.64,34.79,60743.0,33.4127,33.538,33.3934,33.538,60743.0
2023-12-13 15:05:00,34.79,34.8,34.57,34.59,107107.0,33.538,33.5477,33.3259,33.3452,107107.0
2023-12-13 15:10:00,34.58,34.59,34.51,34.56,66376.0,33.3356,33.3452,33.2681,33.3163,66376.0
2023-12-13 15:15:00,34.55,34.59,34.51,34.53,56917.0,33.3067,33.3452,33.2681,33.2874,56917.0
2023-12-13 15:20:00,34.53,34.56,34.45,34.47,79628.0,33.2874,33.3163,33.2103,33.2295,79628.0
2023-12-13 15:25:00,34.47,34.55,34.44,34.54,64694.0,33.2295,33.3067,33.2006,33.297,64694.0
2023-12-13 15:30:00,34.54,34.56,34.48,34.55,55110.0,33.297,33.3163,33.2392,33.3067,55110.0
2023-12-13 15:35:00,34.56,34.67,34.56,34.66,61848.0,33.3163,33.4223,33.3163,33.4127,61848.0
2023-12-13 15:40:00,34.67,34.69,34.63,34.67,94169.0,33.4223,33.4416,33.3838,33.4223,94169.0
2023-12-13 15:45:00,34.68,34.7,34.66,34.68,88343.0,33.432,33.4513,33.4127,33.432,88343.0
2023-12-13 15:50:00,34.68,34.71,34.63,34.65,143473.0,33.432,33.4609,33.3838,33.4031,143473.0
2023-12-13 15:55:00,34.65,34.71,34.62,34.7,290552.0,33.4031,33.4609,33.3741,33.4513,290552.0
2023-12-14 09:30:00,35.31,35.46,35.12,35.28,243335.0,34.0393,34.1839,33.8561,34.0104,243335.0
2023-12-14 09:35:00,35.27,35.56,35.21,35.53,99445.0,34.0007,34.2803,33.9429,34.2514,99445.0
2023-12-14 09:40:00,35.54,35.65,35.5,35.58,69180.0,34.261,34.3671,34.2225,34.2996,69180.0
2023-12-14 09:45:00,35.58,35.67,35.55,35.57,61724.0,34.2996,34.3863,34.2707,34.2899,61724.0
2023-12-14 09:50:00,35.55,35.63,35.47,35.47,39250.0,34.2707,34.3478,34.1935,34.1935,39250.0
2023-12-14 09:55:00,35.48,35.63,35.46,35.61,69458.0,34.2032,34.3478,34.1839,34.3285,69458.0
2023-12-14 10:00:00,35.61,35.71,35.58,35.7,177066.0,34.3285,34.4249,34.2996,34.4153,177066.0
2023-12-14 10:05:00,35.71,35.77,35.7,35.74,54628.0,34.4249,34.4827,34.4153,34.4538,54628.0
2023-12-14 10:10:00,35.74,35.81,35.63,35.68,82004.0,34.4538,34.5213,34.3478,34.396,82004.0
2023-12-14 10:15:00,35.67,35.67,35.55,35.56,97903.0,34.3863,34.3863,34.2707,34.2803,97903.0
2023-12-14 10:20:00,35.57,35.68,35.55,35.63,60337.0,34.2899,34.396,34.2707,34.3478,60337.0
2023-12-14 10:25:00,35.64,35.75,35.59,35.75,65842.0,34.3574,34.4635,34.3092,34.4635,65842.0
2023-12-14 10:30:00,35.75,35.9,35.75,35.86,65495.0,34.4635,34.6081,34.4635,34.5695,65495.0
2023-12-14 10:35:00,35.86,35.86,35.71,35.76,93963.0,34.5695,34.5695,34.4249,34.4731,93963.0
2023-12-14 10:40:00,35.76,35.78,35.65,35.67,50083.0,34.4731,34.4924,34.3671,34.3863,50083.0
2023-12-14 10:45:00,35.67,35.67,35.5,35.56,351499.0,34.3863,34.3863,34.2225,34.2803,351499.0
2023-12-14 10:50:00,35.56,35.72,35.53,35.72,66179.0,34.2803,34.4345,34.2514,34.4345,66179.0
2023-12-14 10:55:00,35.72,35.74,35.61,35.66,63039.0,34.4345,34.4538,34.3285,34.3767,63039.0
2023-12-14 11:00:00,35.65,35.76,35.62,35.74,44216.0,34.3671,34.4731,34.3381,34.4538,44216.0
2023-12-14 11:05:00,35.73,35.86,35.72,35.84,51236.0,34.4442,34.5695,34.4345,34.5502,51236.0
2023-12-14 11:10:00,35.85,35.94,35.85,35.86,72231.0,34.5599,34.6466,34.5599,34.5695,72231.0
2023-12-14 11:15:00,35.86,35.91,35.83,35.91,128670.0,34.5695,34.6177,34.5406,34.6177,128670.0
2023-12-14 11:20:00,35.91,35.96,35.8,35.82,85087.0,34.6177,34.6659,34.5117,34.5309,85087.0
2023-12-14 11:25:00,35.82,35.87,35.79,35.86,44133.0,34.5309,34.5792,34.502,34.5695,44133.0
2023-12-14 11:30:00,35.86,35.9,35.73,35.74,78423.0,34.5695,34.6081,34.4442,34.4538,78423.0
2023-12-14 11:35:00,35.74,35.84,35.72,35.84,58192.0,34.4538,34.5502,34.4345,34.5502,58192.0
2023-12-14 11:40:00,35.84,35.88,35.78,35.8,76799.0,34.5502,34.5888,34.4924,34.5117,76799.0
2023-12-14 11:45:00,35.8,35.86,35.8,35.84,72260.0,34.5117,34.5695,34.5117,34.5502,72260.0
2023-12-14 11:50:00,35.85,35.89,35.8,35.84,61813.0,34.5599,34.5984,34.5117,34.5502,61813.0
2023-12-14 11:55:00,35.84,35.85,35.77,35.83,80734.0,34.5502,34.5599,34.4827,34.5406,80734.0
2023-12-14 12:00:00,35.83,35.86,35.79,35.84,80261.0,34.5406,34.5695,34.502,34.5502,80261.0
2023-12-14 12:05:00,35.84,35.87,35.83,35.84,103142.0,34.5502,34.5792,34.5406,34.5502,103142.0
2023-12-14 12:10:00,35.84,35.96,35.84,35.92,88282.0,34.5502,34.6659,34.5502,34.6274,88282.0
2023-12-14 12:15:00,35.92,35.92,35.81,35.83,99887.0,34.6274,34.6274,34.5213,34.5406,99887.0
2023-12-14 12:20:00,35.83,35.87,35.81,35.82,37385.0,34.5406,34.5792,34.5213,34.5309,37385.0
2023-12-14 12:25:00,35.82,35.85,35.75,35.76,68569.0,34.5309,34.5599,34.4635,34.4731,68569.0
2023-12-14 12:30:00,35.76,35.89,35.74,35.89,75297.0,34.4731,34.5984,34.4538,34.5984,75297.0
2023-12-14 12:35:00,35.9,35.93,35.87,35.88,37162.0,34.6081,34.637,34.5792,34.5888,37162.0
2023-12-14 12:40:00,35.88,35.95,35.88,35.93,47893.0,34.5888,34.6563,34.5888,34.637,47893.0
2023-12-14 12:45:00,35.92,35.95,35.85,35.86,37199.0,34.6274,34.6563,34.5599,34.5695,37199.0
2023-12-14 12:50:00,35.85,35.85,35.78,35.81,30404.0,34.5599,34.5599,34.4924,34.5213,30404.0
2023-12-14 12:55:00,35.8,35.81,35.75,35.79,33489.0,34.5117,34.5213,34.4635,34.502,33489.0
2023-12-14 13:00:00,35.79,35.79,35.67,35.68,74408.0,34.502,34.502,34.3863,34.396,74408.0
2023-12-14 13:05:00,35.68,35.68,35.61,35.66,73897.0,34.396,34.396,34.3285,34.3767,73897.0
2023-12-14 13:10:00,35.66,35.8,35.65,35.8,127128.0,34.3767,34.5117,34.3671,34.5117,127128.0
2023-12-14 13:15:00,35.79,35.8,35.7,35.77,49033.0,34.502,34.5117,34.4153,34.4827,49033.0
2023-12-14 13:20:00,35.76,35.8,35.75,35.78,26101.0,34.4731,34.5117,34.4635,34.4924,26101.0
2023-12-14 13:25:00,35.79,35.83,35.74,35.75,50820.0,34.502,34.5406,34.4538,34.4635,50820.0
2023-12-14 13:30:00,35.75,35.79,35.72,35.74,32747.0,34.4635,34.502,34.4345,34.4538,32747.0
2023-12-14 13:35:00,35.75,35.83,35.74,35.83,36568.0,34.4635,34.5406,34.4538,34.5406,36568.0
2023-12-14 13:40:00,35.83,35.85,35.75,35.76,36862.0,34.5406,34.5599,34.4635,34.4731,36862.0
2023-12-14 13:45:00,35.76,35.87,35.76,35.81,34448.0,34.4731,34.5792,34.4731,34.5213,34448.0
2023-12-14 13:50:00,35.81,35.83,35.72,35.73,42134.0,34.5213,34.5406,34.4345,34.4442,42134.0
2023-12-14 13:55:00,35.73,35.75,35.7,35.72,80008.0,34.4442,34.4635,34.4153,34.4345,80008.0
2023-12-14 14:00:00,35.72,35.78,35.7,35.75,79621.0,34.4345,34.4924,34.4153,34.4635,79621.0
2023-12-14 14:05:00,35.75,35.75,35.69,35.73,61103.0,34.4635,34.4635,34.4056,34.4442,61103.0
2023-12-14 14:10:00,35.74,35.75,35.67,35.69,58268.0,34.4538,34.4635,34.3863,34.4056,58268.0
2023-12-14 14:15:00,35.68,35.72,35.67,35.71,54348.0,34.396,34.4345,34.3863,34.4249,54348.0
2023-12-14 14:20:00,35.71,35.72,35.64,35.66,41170.0,34.4249,34.4345,34.3574,34.3767,41170.0
2023-12-14 14:25:00,35.66,35.67,35.55,35.57,43577.0,34.3767,34.3863,34.2707,34.2899,43577.0
2023-12-14 14:30:00,35.56,35.69,35.55,35.69,43514.0,34.2803,34.4056,34.2707,34.4056,43514.0
2023-12-14 14:35:00,35.68,35.68,35.59,35.59,81284.0,34.396,34.396,34.3092,34.3092,81284.0
2023-12-14 14:40:00,35.59,35.64,35.57,35.61,45327.0,34.3092,34.3574,34.2899,34.3285,45327.0
2023-12-14 14:45:00,35.61,35.72,35.61,35.7,43875.0,34.3285,34.4345,34.3285,34.4153,43875.0
2023-12-14 14:50:00,35.7,35.73,35.66,35.72,43850.0,34.4153,34.4442,34.3767,34.4345,43850.0
2023-12-14 14:55:00,35.72,35.78,35.71,35.76,66148.0,34.4345,34.4924,34.4249,34.4731,66148.0
2023-12-14 15:00:00,35.76,35.8,35.74,35.76,35913.0,34.4731,34.5117,34.4538,34.4731,35913.0
2023-12-14 15:05:00,35.77,35.85,35.75,35.85,40535.0,34.4827,34.5599,34.4635,34.5599,40535.0
2023-12-14 15:10:00,35.85,35.87,35.81,35.84,36805.0,34.5599,34.5792,34.5213,34.5502,36805.0
2023-12-14 15:15:00,35.84,35.86,35.8,35.81,55273.0,34.5502,34.5695,34.5117,34.5213,55273.0
2023-12-14 15:20:00,35.81,35.9,35.8,35.88,72125.0,34.5213,34.6081,34.5117,34.5888,72125.0
2023-12-14 15:25:00,35.88,35.94,35.88,35.91,55674.0,34.5888,34.6466,34.5888,34.6177,55674.0
2023-12-14 15:30:00,35.91,35.92,35.87,35.91,97419.0,34.6177,34.6274,34.5792,34.6177,97419.0
2023-12-14 15:35:00,35.91,35.94,35.88,35.89,79420.0,34.6177,34.6466,34.5888,34.5984,79420.0
2023-12-14 15:40:00,35.89,35.9,35.85,35.86,103468.0,34.5984,34.6081,34.5599,34.5695,103468.0
2023-12-14 15:45:00,35.87,35.93,35.86,35.91,152058.0,34.5792,34.637,34.5695,34.6177,152058.0
2023-12-14 15:50:00,35.9,35.94,35.88,35.88,185151.0,34.6081,34.6466,34.5888,34.5888,185151.0
2023-12-14 15:55:00,35.88,35.91,35.83,35.89,460040.0,34.5888,34.6177,34.5406,34.5984,460040.0
2023-12-15 09:30:00,35.47,35.94,35.47,35.91,1153656.0,34.1935,34.6466,34.1935,34.6177,1153656.0
2023-12-15 09:35:00,35.89,35.99,35.72,35.74,58167.0,34.5984,34.6948,34.4345,34.4538,58167.0
2023-12-15 09:40:00,35.73,35.87,35.61,35.61,116061.0,34.4442,34.5792,34.3285,34.3285,116061.0
2023-12-15 09:45:00,35.64,35.7,35.37,35.42,109248.0,34.3574,34.4153,34.0971,34.1453,109248.0
2023-12-15 09:50:00,35.42,35.44,35.24,35.41,140982.0,34.1453,34.1646,33.9718,34.1357,140982.0
2023-12-15 09:55:00,35.41,35.45,35.28,35.3,124943.0,34.1357,34.1743,34.0104,34.0297,124943.0
2023-12-15 10:00:00,35.31,35.45,35.29,35.38,83002.0,34.0393,34.1743,34.02,34.1068,83002.0
2023-12-15 10:05:00,35.38,35.54,35.32,35.52,77541.0,34.1068,34.261,34.0489,34.2417,77541.0
2023-12-15 10:10:00,35.52,35.54,35.38,35.4,76835.0,34.2417,34.261,34.1068,34.1261,76835.0
2023-12-15 10:15:00,35.4,35.4,35.2,35.2,110562.0,34.1261,34.1261,33.9333,33.9333,110562.0
2023-12-15 10:20:00,35.2,35.21,35.04,35.07,95381.0,33.9333,33.9429,33.779,33.8079,95381.0
2023-12-15 10:25:00,35.08,35.31,35.07,35.31,114209.0,33.8176,34.0393,33.8079,34.0393,114209.0
2023-12-15 10:30:00,35.32,35.46,35.28,35.4,40353.0,34.0489,34.1839,34.0104,34.1261,40353.0
2023-12-15 10:35:00,35.41,35.43,35.31,35.33,73187.0,34.1357,34.155,34.0393,34.0586,73187.0
2023-12-15 10:40:00,35.33,35.39,35.31,35.33,45441.0,34.0586,34.1164,34.0393,34.0586,45441.0
2023-12-15 10:45:00,35.34,35.46,35.3,35.39,57451.0,34.0682,34.1839,34.0297,34.1164,57451.0
2023-12-15 10:50:00,35.38,35.49,35.38,35.48,34907.0,34.1068,34.2128,34.1068,34.2032,34907.0
2023-12-15 10:55:00,35.48,35.61,35.47,35.55,91251.0,34.2032,34.3285,34.1935,34.2707,91251.0
2023-12-15 11:00:00,35.55,35.59,35.49,35.52,79275.0,34.2707,34.3092,34.2128,34.2417,79275.0
2023-12-15 11:05:00,35.52,35.57,35.46,35.47,72684.0,34.2417,34.2899,34.1839,34.1935,72684.0
2023-12-15 11:10:00,35.48,35.59,35.46,35.55,37105.0,34.2032,34.3092,34.1839,34.2707,37105.0
2023-12-15 11:15:00,35.55,35.55,35.47,35.5,46284.0,34.2707,34.2707,34.1935,34.2225,46284.0
2023-12-15 11:20:00,35.5,35.74,35.49,35.73,81754.0,34.2225,34.4538,34.2128,34.4442,81754.0
2023-12-15 11:25:00,35.74,35.77,35.67,35.75,94372.0,34.4538,34.4827,34.3863,34.4635,94372.0
2023-12-15 11:30:00,35.73,35.8,35.71,35.76,62336.0,34.4442,34.5117,34.4249,34.4731,62336.0
2023-12-15 11:35:00,35.76,35.77,35.61,35.63,79204.0,34.4731,34.4827,34.3285,34.3478,79204.0
2023-12-15 11:40:00,35.62,35.64,35.54,35.56,28428.0,34.3381,34.3574,34.261,34.2803,28428.0
2023-12-15 11:45:00,35.55,35.55,35.47,35.48,42723.0,34.2707,34.2707,34.1935,34.2032,42723.0
2023-12-15 11:50:00,35.49,35.59,35.49,35.57,50844.0,34.2128,34.3092,34.2128,34.2899,50844.0
2023-12-15 11:55:00,35.57,35.57,35.52,35.55,26426.0,34.2899,34.2899,34.2417,34.2707,26426.0
2023-12-15 12:00:00,35.55,35.61,35.54,35.57,24972.0,34.2707,34.3285,34.261,34.2899,24972.0
2023-12-15 12:05:00,35.57,35.74,35.56,35.73,30653.0,34.2899,34.4538,34.2803,34.4442,30653.0
2023-12-15 12:10:00,35.74,35.77,35.69,35.7,51168.0,34.4538,34.4827,34.4056,34.4153,51168.0
2023-12-15 12:15:00,35.7,35.72,35.64,35.7,38779.0,34.4153,34.4345,34.3574,34.4153,38779.0
2023-12-15 12:20:00,35.7,35.72,35.66,35.7,32665.0,34.4153,34.4345,34.3767,34.4153,32665.0
2023-12-15 12:25:00,35.7,35.71,35.58,35.62,25969.0,34.4153,34.4249,34.2996,34.3381,25969.0
2023-12-15 12:30:00,35.62,35.63,35.58,35.6,27840.0,34.3381,34.3478,34.2996,34.3189,27840.0
2023-12-15 12:35:00,35.59,35.6,35.54,35.56,74578.0,34.3092,34.3189,34.261,34.2803,74578.0
2023-12-15 12:40:00,35.57,35.58,35.49,35.55,55951.0,34.2899,34.2996,34.2128,34.2707,55951.0
2023-12-15 12:45:00,35.56,35.56,35.48,35.51,75413.0,34.2803,34.2803,34.2032,34.2321,75413.0
2023-12-15 12:50:00,35.51,35.57,35.49,35.52,51947.0,34.2321,34.2899,34.2128,34.2417,51947.0
2023-12-15 12:55:00,35.51,35.65,35.51,35.65,47638.0,34.2321,34.3671,34.2321,34.3671,47638.0
2023-12-15 13:00:00,35.65,35.73,35.6,35.71,57897.0,34.3671,34.4442,34.3189,34.4249,57897.0
2023-12-15 13:05:00,35.71,35.72,35.68,35.69,47175.0,34.4249,34.4345,34.396,34.4056,47175.0
2023-12-15 13:10:00,35.69,35.73,35.65,35.73,48674.0,34.4056,34.4442,34.3671,34.4442,48674.0
2023-12-15 13:15:00,35.72,35.76,35.7,35.71,37735.0,34.4345,34.4731,34.4153,34.4249,37735.0
2023-12-15 13:20:00,35.72,35.76,35.71,35.74,19877.0,34.4345,34.4731,34.4249,34.4538,19877.0
2023-12-15 13:25:00,35.74,35.77,35.67,35.68,27134.0,34.4538,34.4827,34.3863,34.396,27134.0
2023-12-15 13:30:00,35.67,35.7,35.57,35.6,37702.0,34.3863,34.4153,34.2899,34.3189,37702.0
2023-12-15 13:35:00,35.59,35.62,35.54,35.61,25976.0,34.3092,34.3381,34.261,34.3285,25976.0
2023-12-15 13:40:00,35.61,35.62,35.54,35.55,36974.0,34.3285,34.3381,34.261,34.2707,36974.0
2023-12-15 13:45:00,35.56,35.58,35.53,35.57,32713.0,34.2803,34.2996,34.2514,34.2899,32713.0
2023-12-15 13:50:00,35.56,35.62,35.56,35.58,21205.0,34.2803,34.3381,34.2803,34.2996,21205.0
2023-12-15 13:55:00,35.59,35.61,35.51,35.52,27013.0,34.3092,34.3285,34.2321,34.2417,27013.0
2023-12-15 14:00:00,35.52,35.59,35.5,35.58,32931.0,34.2417,34.3092,34.2225,34.2996,32931.0
2023-12-15 14:05:00,35.59,35.59,35.52,35.58,36958.0,34.3092,34.3092,34.2417,34.2996,36958.0
2023-12-15 14:10:00,35.58,35.68,35.57,35.66,73649.0,34.2996,34.396,34.2899,34.3767,73649.0
2023-12-15 14:15:00,35.66,35.68,35.53,35.54,51600.0,34.3767,34.396,34.2514,34.261,51600.0
2023-12-15 14:20:00,35.55,35.56,35.5,35.53,60143.0,34.2707,34.2803,34.2225,34.2514,60143.0
2023-12-15 14:25:00,35.53,35.54,35.48,35.48,58908.0,34.2514,34.261,34.2032,34.2032,58908.0
2023-12-15 14:30:00,35.48,35.5,35.44,35.47,41793.0,34.2032,34.2225,34.1646,34.1935,41793.0
2023-12-15 14:35:00,35.46,35.53,35.46,35.52,39859.0,34.1839,34.2514,34.1839,34.2417,39859.0
2023-12-15 14:40:00,35.52,35.52,35.46,35.47,39240.0,34.2417,34.2417,34.1839,34.1935,39240.0
2023-12-15 14:45:00,35.46,35.55,35.46,35.51,34719.0,34.1839,34.2707,34.1839,34.2321,34719.0
2023-12-15 14:50:00,35.52,35.53,35.49,35.52,44428.0,34.2417,34.2514,34.2128,34.2417,44428.0
2023-12-15 14:55:00,35.52,35.54,35.49,35.54,66605.0,34.2417,34.261,34.2128,34.261,66605.0
2023-12-15 15:00:00,35.55,35.56,35.5,35.5,46202.0,34.2707,34.2803,34.2225,34.2225,46202.0
2023-12-15 15:05:00,35.51,35.51,35.46,35.48,43343.0,34.2321,34.2321,34.1839,34.2032,43343.0
2023-12-15 15:10:00,35.48,35.52,35.47,35.5,47602.0,34.2032,34.2417,34.1935,34.2225,47602.0
2023-12-15 15:15:00,35.5,35.54,35.47,35.48,72171.0,34.2225,34.261,34.1935,34.2032,72171.0
2023-12-15 15:20:00,35.48,35.55,35.46,35.52,56433.0,34.2032,34.2707,34.1839,34.2417,56433.0
2023-12-15 15:25:00,35.52,35.57,35.51,35.52,60569.0,34.2417,34.2899,34.2321,34.2417,60569.0
2023-12-15 15:30:00,35.53,35.56,35.47,35.48,86323.0,34.2514,34.2803,34.1935,34.2032,86323.0
2023-12-15 15:35:00,35.49,35.55,35.44,35.55,145679.0,34.2128,34.2707,34.1646,34.2707,145679.0
2023-12-15 15:40:00,35.55,35.56,35.52,35.53,142276.0,34.2707,34.2803,34.2417,34.2514,142276.0
2023-12-15 15:45:00,35.54,35.57,35.52,35.54,248914.0,34.261,34.2899,34.2417,34.261,248914.0
2023-12-15 15:50:00,35.53,35.74,35.49,35.73,401444.0,34.2514,34.4538,34.2128,34.4442,401444.0
2023-12-15 15:55:00,35.73,35.82,35.72,35.79,659680.0,34.4442,34.5309,34.4345,34.502,659680.0
2023-12-18 09:30:00,36.66,37.0,36.43,36.82,253227.0,35.3407,35.6685,35.119,35.495,253227.0
2023-12-18 09:35:00,36.79,36.89,36.61,36.85,95346.0,35.466,35.5624,35.2925,35.5239,95346.0
2023-12-18 09:40:00,36.83,36.9,36.71,36.88,94011.0,35.5046,35.5721,35.3889,35.5528,94011.0
2023-12-18 09:45:00,36.88,37.03,36.85,36.92,104525.0,35.5528,35.6974,35.5239,35.5914,104525.0
2023-12-18 09:50:00,36.92,37.03,36.83,36.88,94795.0,35.5914,35.6974,35.5046,35.5528,94795.0
2023-12-18 09:55:00,36.88,36.89,36.73,36.87,87884.0,35.5528,35.5624,35.4082,35.5432,87884.0
2023-12-18 10:00:00,36.87,36.94,36.68,36.71,80240.0,35.5432,35.6106,35.36,35.3889,80240.0
2023-12-18 10:05:00,36.71,36.81,36.64,36.66,70880.0,35.3889,35.4853,35.3214,35.3407,70880.0
2023-12-18 10:10:00,36.68,36.81,36.68,36.7,89882.0,35.36,35.4853,35.36,35.3793,89882.0
2023-12-18 10:15:00,36.69,36.72,36.61,36.64,67942.0,35.3696,35.3986,35.2925,35.3214,67942.0
2023-12-18 10:20:00,36.64,36.64,36.55,36.63,55020.0,35.3214,35.3214,35.2347,35.3118,55020.0
2023-12-18 10:25:00,36.63,36.7,36.58,36.64,123673.0,35.3118,35.3793,35.2636,35.3214,123673.0
2023-12-18 10:30:00,36.64,36.67,36.52,36.55,77544.0,35.3214,35.3504,35.2058,35.2347,77544.0
2023-12-18 10:35:00,36.54,36.56,36.34,36.35,72982.0,35.225,35.2443,35.0322,35.0419,72982.0
2023-12-18 10:40:00,36.36,36.54,36.32,36.52,55271.0,35.0515,35.225,35.013,35.2058,55271.0
2023-12-18 10:45:00,36.53,36.53,36.43,36.45,57416.0,35.2154,35.2154,35.119,35.1383,57416.0
2023-12-18 10:50:00,36.45,36.49,36.39,36.47,43510.0,35.1383,35.1768,35.0804,35.1576,43510.0
2023-12-18 10:55:00,36.47,36.61,36.47,36.59,41476.0,35.1576,35.2925,35.1576,35.2732,41476.0
2023-12-18 11:00:00,36.59,36.61,36.51,36.61,50447.0,35.2732,35.2925,35.1961,35.2925,50447.0
2023-12-18 11:05:00,36.61,36.62,36.55,36.59,48078.0,35.2925,35.3022,35.2347,35.2732,48078.0
2023-12-18 11:10:00,36.59,36.65,36.58,36.63,78358.0,35.2732,35.3311,35.2636,35.3118,78358.0
2023-12-18 11:15:00,36.63,36.75,36.63,36.75,50218.0,35.3118,35.4275,35.3118,35.4275,50218.0
2023-12-18 11:20:00,36.75,36.75,36.61,36.62,43721.0,35.4275,35.4275,35.2925,35.3022,43721.0
2023-12-18 11:25:00,36.62,36.67,36.6,36.6,48439.0,35.3022,35.3504,35.2829,35.2829,48439.0
2023-12-18 11:30:00,36.59,36.64,36.57,36.59,47028.0,35.2732,35.3214,35.254,35.2732,47028.0
2023-12-18 11:35:00,36.59,36.61,36.52,36.56,60055.0,35.2732,35.2925,35.2058,35.2443,60055.0
2023-12-18 11:40:00,36.56,36.58,36.51,36.56,28627.0,35.2443,35.2636,35.1961,35.2443,28627.0
2023-12-18 11:45:00,36.56,36.61,36.53,36.55,38220.0,35.2443,35.2925,35.2154,35.2347,38220.0
2023-12-18 11:50:00,36.56,36.57,36.47,36.52,57275.0,35.2443,35.254,35.1576,35.2058,57275.0
2023-12-18 11:55:00,36.52,36.55,36.49,36.54,35850.0,35.2058,35.2347,35.1768,35.225,35850.0
2023-12-18 12:00:00,36.54,36.55,36.48,36.52,43870.0,35.225,35.2347,35.1672,35.2058,43870.0
2023-12-18 12:05:00,36.51,36.57,36.48,36.57,35675.0,35.1961,35.254,35.1672,35.254,35675.0
2023-12-18 12:10:00,36.56,36.58,36.53,36.58,39473.0,35.2443,35.2636,35.2154,35.2636,39473.0
2023-12-18 12:15:00,36.58,36.63,36.55,36.63,65127.0,35.2636,35.3118,35.2347,35.3118,65127.0
2023-12-18 12:20:00,36.63,36.65,36.58,36.61,38607.0,35.3118,35.3311,35.2636,35.2925,38607.0
2023-12-18 12:25:00,36.6,36.64,36.59,36.63,36033.0,35.2829,35.3214,35.2732,35.3118,36033.0
2023-12-18 12:30:00,36.63,36.63,36.53,36.54,49688.0,35.3118,35.3118,35.2154,35.225,49688.0
2023-12-18 12:35:00,36.54,36.55,36.51,36.52,28866.0,35.225,35.2347,35.1961,35.2058,28866.0
2023-12-18 12:40:00,36.52,36.53,36.5,36.52,36950.0,35.2058,35.2154,35.1865,35.2058,36950.0
2023-12-18 12:45:00,36.52,36.52,36.47,36.48,46169.0,35.2058,35.2058,35.1576,35.1672,46169.0
2023-12-18 12:50:00,36.47,36.49,36.46,36.48,32889.0,35.1576,35.1768,35.1479,35.1672,32889.0
2023-12-18 12:55:00,36.48,36.5,36.44,36.47,32263.0,35.1672,35.1865,35.1286,35.1576,32263.0
2023-12-18 13:00:00,36.46,36.47,36.4,36.41,28979.0,35.1479,35.1576,35.0901,35.0997,28979.0
2023-12-18 13:05:00,36.41,36.42,36.36,36.36,31888.0,35.0997,35.1094,35.0515,35.0515,31888.0
2023-12-18 13:10:00,36.36,36.4,36.35,36.37,22102.0,35.0515,35.0901,35.0419,35.0612,22102.0
2023-12-18 13:15:00,36.37,36.46,36.34,36.41,354484.0,35.0612,35.1479,35.0322,35.0997,354484.0
2023-12-18 13:20:00,36.41,36.42,36.33,36.34,31699.0,35.0997,35.1094,35.0226,35.0322,31699.0
2023-12-18 13:25:00,36.34,36.43,36.34,36.43,25551.0,35.0322,35.119,35.0322,35.119,25551.0
2023-12-18 13:30:00,36.44,36.45,36.36,36.37,28666.0,35.1286,35.1383,35.0515,35.0612,28666.0
2023-12-18 13:35:00,36.36,36.48,36.36,36.4,52657.0,35.0515,35.1672,35.0515,35.0901,52657.0
2023-12-18 13:40:00,36.4,36.4,36.36,36.37,19514.0,35.0901,35.0901,35.0515,35.0612,19514.0
2023-12-18 13:45:00,36.37,36.41,36.36,36.37,32107.0,35.0612,35.0997,35.0515,35.0612,32107.0
2023-12-18 13:50:00,36.38,36.4,36.36,36.38,29595.0,35.0708,35.0901,35.0515,35.0708,29595.0
2023-12-18 13:55:00,36.38,36.39,36.3,36.34,44478.0,35.0708,35.0804,34.9937,35.0322,44478.0
2023-12-18 14:00:00,36.34,36.35,36.3,36.34,31101.0,35.0322,35.0419,34.9937,35.0322,31101.0
2023-12-18 14:05:00,36.34,36.35,36.29,36.34,25672.0,35.0322,35.0419,34.984,35.0322,25672.0
2023-12-18 14:10:00,36.34,36.35,36.29,36.3,27461.0,35.0322,35.0419,34.984,34.9937,27461.0
2023-12-18 14:15:00,36.3,36.36,36.29,36.34,36639.0,34.9937,35.0515,34.984,35.0322,36639.0
2023-12-18 14:20:00,36.35,36.38,36.34,36.38,30970.0,35.0419,35.0708,35.0322,35.0708,30970.0
2023-12-18 14:25:00,36.38,36.38,36.27,36.29,40499.0,35.0708,35.0708,34.9648,34.984,40499.0
2023-12-18 14:30:00,36.3,36.33,36.24,36.31,31519.0,34.9937,35.0226,34.9358,35.0033,31519.0
2023-12-18 14:35:00,36.32,36.38,36.31,36.35,34818.0,35.013,35.0708,35.0033,35.0419,34818.0
2023-12-18 14:40:00,36.35,36.38,36.29,36.3,34396.0,35.0419,35.0708,34.984,34.9937,34396.0
2023-12-18 14:45:00,36.3,36.34,36.3,36.34,44270.0,34.9937,35.0322,34.9937,35.0322,44270.0
2023-12-18 14:50:00,36.34,36.4,36.33,36.39,26136.0,35.0322,35.0901,35.0226,35.0804,26136.0
2023-12-18 14:55:00,36.39,36.41,36.37,36.39,28981.0,35.0804,35.0997,35.0612,35.0804,28981.0
2023-12-18 15:00:00,36.39,36.4,36.32,36.36,38289.0,35.0804,35.0901,35.013,35.0515,38289.0
2023-12-18 15:05:00,36.37,36.39,36.36,36.37,32690.0,35.0612,35.0804,35.0515,35.0612,32690.0
2023-12-18 15:10:00,36.36,36.41,36.32,36.39,35240.0,35.0515,35.0997,35.013,35.0804,35240.0
2023-12-18 15:15:00,36.4,36.42,36.36,36.37,44964.0,35.0901,35.1094,35.0515,35.0612,44964.0
2023-12-18 15:20:00,36.37,36.4,36.36,36.38,55522.0,35.0612,35.0901,35.0515,35.0708,55522.0
2023-12-18 15:25:00,36.39,36.41,36.38,36.38,38069.0,35.0804,35.0997,35.0708,35.0708,38069.0
2023-12-18 15:30:00,36.39,36.39,36.31,36.34,52501.0,35.0804,35.0804,35.0033,35.0322,52501.0
2023-12-18 15:35:00,36.34,36.34,36.24,36.25,48205.0,35.0322,35.0322,34.9358,34.9455,48205.0
2023-12-18 15:40:00,36.25,36.31,36.24,36.3,72363.0,34.9455,35.0033,34.9358,34.9937,72363.0
2023-12-18 15:45:00,36.3,36.32,36.27,36.32,122635.0,34.9937,35.013,34.9648,35.013,122635.0
2023-12-18 15:50:00,36.31,36.33,36.22,36.23,165967.0,35.0033,35.0226,34.9166,34.9262,165967.0
2023-12-18 15:55:00,36.23,36.28,36.2,36.2,376651.0,34.9262,34.9744,34.8973,34.8973,376651.0
2023-12-19 09:30:00,36.43,36.58,36.27,36.58,123368.0,35.119,35.2636,34.9648,35.2636,123368.0
2023-12-19 09:35:00,36.58,36.67,36.49,36.53,52307.0,35.2636,35.3504,35.1768,35.2154,52307.0
2023-12-19 09:40:00,36.53,36.71,36.5,36.66,47298.0,35.2154,35.3889,35.1865,35.3407,47298.0
2023-12-19 09:45:00,36.65,36.65,36.52,36.58,40487.0,35.3311,35.3311,35.2058,35.2636,40487.0
2023-12-19 09:50:00,36.57,36.62,36.5,36.56,28626.0,35.254,35.3022,35.1865,35.2443,28626.0
2023-12-19 09:55:00,36.57,36.66,36.51,36.63,42808.0,35.254,35.3407,35.1961,35.3118,42808.0
2023-12-19 10:00:00,36.64,36.7,36.62,36.66,42561.0,35.3214,35.3793,35.3022,35.3407,42561.0
2023-12-19 10:05:00,36.67,36.72,36.55,36.59,72320.0,35.3504,35.3986,35.2347,35.2732,72320.0
2023-12-19 10:10:00,36.6,36.6,36.51,36.52,41968.0,35.2829,35.2829,35.1961,35.2058,41968.0
2023-12-19 10:15:00,36.51,36.55,36.48,36.52,62874.0,35.1961,35.2347,35.1672,35.2058,62874.0
2023-12-19 10:20:00,36.52,36.52,36.45,36.5,47378.0,35.2058,35.2058,35.1383,35.1865,47378.0
2023-12-19 10:25:00,36.49,36.57,36.48,36.54,46288.0,35.1768,35.254,35.1672,35.225,46288.0
2023-12-19 10:30:00,36.54,36.54,36.39,36.41,70220.0,35.225,35.225,35.0804,35.0997,70220.0
2023-12-19 10:35:00,36.4,36.53,36.38,36.5,49023.0,35.0901,35.2154,35.0708,35.1865,49023.0
2023-12-19 10:40:00,36.5,36.57,36.41,36.43,47879.0,35.1865,35.254,35.0997,35.119,47879.0
2023-12-19 10:45:00,36.43,36.51,36.41,36.5,43176.0,35.119,35.1961,35.0997,35.1865,43176.0
2023-12-19 10:50:00,36.5,36.59,36.46,36.59,32862.0,35.1865,35.2732,35.1479,35.2732,32862.0
2023-12-19 10:55:00,36.59,36.64,36.54,36.55,46336.0,35.2732,35.3214,35.225,35.2347,46336.0
2023-12-19 11:00:00,36.55,36.66,36.54,36.62,38061.0,35.2347,35.3407,35.225,35.3022,38061.0
2023-12-19 11:05:00,36.62,36.72,36.62,36.72,36828.0,35.3022,35.3986,35.3022,35.3986,36828.0
2023-12-19 11:10:00,36.72,36.73,36.64,36.66,40983.0,35.3986,35.4082,35.3214,35.3407,40983.0
2023-12-19 11:15:00,36.66,36.71,36.65,36.67,26853.0,35.3407,35.3889,35.3311,35.3504,26853.0
2023-12-19 11:20:00,36.67,36.78,36.67,36.77,38455.0,35.3504,35.4564,35.3504,35.4468,38455.0
2023-12-19 11:25:00,36.77,36.85,36.72,36.83,62045.0,35.4468,35.5239,35.3986,35.5046,62045.0
2023-12-19 11:30:00,36.82,36.85,36.79,36.8,29444.0,35.495,35.5239,35.466,35.4757,29444.0
2023-12-19 11:35:00,36.8,36.92,36.8,36.89,52444.0,35.4757,35.5914,35.4757,35.5624,52444.0
2023-12-19 11:40:00,36.9,36.92,36.83,36.83,38397.0,35.5721,35.5914,35.5046,35.5046,38397.0
2023-12-19 11:45:00,36.83,36.86,36.82,36.84,37586.0,35.5046,35.5335,35.495,35.5142,37586.0
2023-12-19 11:50:00,36.83,36.88,36.83,36.87,25110.0,35.5046,35.5528,35.5046,35.5432,25110.0
2023-12-19 11:55:00,36.86,36.89,36.8,36.81,42393.0,35.5335,35.5624,35.4757,35.4853,42393.0
2023-12-19 12:00:00,36.81,36.9,36.78,36.84,40465.0,35.4853,35.5721,35.4564,35.5142,40465.0
2023-12-19 12:05:00,36.84,36.88,36.83,36.87,24813.0,35.5142,35.5528,35.5046,35.5432,24813.0
2023-12-19 12:10:00,36.88,36.88,36.78,36.81,23497.0,35.5528,35.5528,35.4564,35.4853,23497.0
2023-12-19 12:15:00,36.82,36.86,36.81,36.86,37796.0,35.495,35.5335,35.4853,35.5335,37796.0
2023-12-19 12:20:00,36.87,36.92,36.85,36.89,34293.0,35.5432,35.5914,35.5239,35.5624,34293.0
2023-12-19 12:25:00,36.89,36.9,36.85,36.86,34877.0,35.5624,35.5721,35.5239,35.5335,34877.0
2023-12-19 12:30:00,36.85,36.91,36.85,36.87,28822.0,35.5239,35.5817,35.5239,35.5432,28822.0
2023-12-19 12:35:00,36.87,36.88,36.84,36.86,27484.0,35.5432,35.5528,35.5142,35.5335,27484.0
2023-12-19 12:40:00,36.86,36.86,36.78,36.78,16551.0,35.5335,35.5335,35.4564,35.4564,16551.0
2023-12-19 12:45:00,36.79,36.83,36.77,36.82,27232.0,35.466,35.5046,35.4468,35.495,27232.0
2023-12-19 12:50:00,36.82,36.92,36.81,36.92,34404.0,35.495,35.5914,35.4853,35.5914,34404.0
2023-12-19 12:55:00,36.92,36.94,36.89,36.93,38200.0,35.5914,35.6106,35.5624,35.601,38200.0
2023-12-19 13:00:00,36.92,36.95,36.9,36.93,33962.0,35.5914,35.6203,35.5721,35.601,33962.0
2023-12-19 13:05:00,36.93,36.93,36.87,36.88,24786.0,35.601,35.601,35.5432,35.5528,24786.0
2023-12-19 13:10:00,36.87,36.89,36.85,36.87,24107.0,35.5432,35.5624,35.5239,35.5432,24107.0
2023-12-19 13:15:00,36.86,36.89,36.83,36.84,39436.0,35.5335,35.5624,35.5046,35.5142,39436.0
2023-12-19 13:20:00,36.84,36.86,36.8,36.82,48339.0,35.5142,35.5335,35.4757,35.495,48339.0
2023-12-19 13:25:00,36.83,36.86,36.81,36.84,26398.0,35.5046,35.5335,35.4853,35.5142,26398.0
2023-12-19 13:30:00,36.84,36.88,36.82,36.82,22786.0,35.5142,35.5528,35.495,35.495,22786.0
2023-12-19 13:35:00,36.83,36.86,36.79,36.84,22782.0,35.5046,35.5335,35.466,35.5142,22782.0
2023-12-19 13:40:00,36.83,36.85,36.8,36.8,14794.0,35.5046,35.5239,35.4757,35.4757,14794.0
2023-12-19 13:45:00,36.8,36.81,36.77,36.77,19223.0,35.4757,35.4853,35.4468,35.4468,19223.0
2023-12-19 13:50:00,36.77,36.82,36.76,36.8,24447.0,35.4468,35.495,35.4371,35.4757,24447.0
2023-12-19 13:55:00,36.79,36.79,36.72,36.75,24473.0,35.466,35.466,35.3986,35.4275,24473.0
2023-12-19 14:00:00,36.75,36.78,36.73,36.77,33856.0,35.4275,35.4564,35.4082,35.4468,33856.0
2023-12-19 14:05:00,36.77,36.79,36.75,36.77,28175.0,35.4468,35.466,35.4275,35.4468,28175.0
2023-12-19 14:10:00,36.76,36.79,36.75,36.77,29478.0,35.4371,35.466,35.4275,35.4468,29478.0
2023-12-19 14:15:00,36.77,36.81,36.76,36.79,27851.0,35.4468,35.4853,35.4371,35.466,27851.0
2023-12-19 14:20:00,36.79,36.81,36.76,36.77,39007.0,35.466,35.4853,35.4371,35.4468,39007.0
2023-12-19 14:25:00,36.76,36.82,36.75,36.81,26904.0,35.4371,35.495,35.4275,35.4853,26904.0
2023-12-19 14:30:00,36.81,36.82,36.76,36.77,36825.0,35.4853,35.495,35.4371,35.4468,36825.0
2023-12-19 14:35:00,36.77,36.79,36.74,36.79,33528.0,35.4468,35.466,35.4178,35.466,33528.0
2023-12-19 14:40:00,36.79,36.79,36.74,36.75,23003.0,35.466,35.466,35.4178,35.4275,23003.0
2023-12-19 14:45:00,36.75,36.76,36.74,36.76,27581.0,35.4275,35.4371,35.4178,35.4371,27581.0
2023-12-19 14:50:00,36.76,36.78,36.75,36.78,24894.0,35.4371,35.4564,35.4275,35.4564,24894.0
2023-12-19 14:55:00,36.77,36.8,36.75,36.79,40071.0,35.4468,35.4757,35.4275,35.466,40071.0
2023-12-19 15:00:00,36.79,36.79,36.7,36.7,41322.0,35.466,35.466,35.3793,35.3793,41322.0
2023-12-19 15:05:00,36.7,36.75,36.7,36.74,43312.0,35.3793,35.4275,35.3793,35.4178,43312.0
2023-12-19 15:10:00,36.75,36.77,36.72,36.77,23781.0,35.4275,35.4468,35.3986,35.4468,23781.0
2023-12-19 15:15:00,36.76,36.79,36.75,36.79,33992.0,35.4371,35.466,35.4275,35.466,33992.0
2023-12-19 15:20:00,36.79,36.82,36.77,36.8,61273.0,35.466,35.495,35.4468,35.4757,61273.0
2023-12-19 15:25:00,36.8,36.83,36.78,36.83,35609.0,35.4757,35.5046,35.4564,35.5046,35609.0
2023-12-19 15:30:00,36.82,36.82,36.73,36.74,51033.0,35.495,35.495,35.4082,35.4178,51033.0
2023-12-19 15:35:00,36.74,36.76,36.72,36.73,44982.0,35.4178,35.4371,35.3986,35.4082,44982.0
2023-12-19 15:40:00,36.73,36.78,36.72,36.74,68645.0,35.4082,35.4564,35.3986,35.4178,68645.0
2023-12-19 15:45:00,36.74,36.76,36.69,36.74,158504.0,35.4178,35.4371,35.3696,35.4178,158504.0
2023-12-19 15:50:00,36.74,36.76,36.69,36.75,137193.0,35.4178,35.4371,35.3696,35.4275,137193.0
2023-12-19 15:55:00,36.75,36.84,36.74,36.82,397396.0,35.4275,35.5142,35.4178,35.495,397396.0
2023-12-20 09:30:00,36.9,37.18,36.86,37.17,145129.0,35.5721,35.842,35.5335,35.8324,145129.0
2023-12-20 09:35:00,37.16,37.41,37.09,37.41,92617.0,35.8227,36.0637,35.7552,36.0637,92617.0
2023-12-20 09:40:00,37.41,37.43,37.22,37.43,65338.0,36.0637,36.083,35.8806,36.083,65338.0
2023-12-20 09:45:00,37.43,37.44,37.21,37.22,106501.0,36.083,36.0927,35.8709,35.8806,106501.0
2023-12-20 09:50:00,37.22,37.29,37.17,37.24,60982.0,35.8806,35.948,35.8324,35.8998,60982.0
2023-12-20 09:55:00,37.24,37.33,37.19,37.27,53005.0,35.8998,35.9866,35.8516,35.9288,53005.0
2023-12-20 10:00:00,37.27,37.38,37.23,37.24,59437.0,35.9288,36.0348,35.8902,35.8998,59437.0
2023-12-20 10:05:00,37.25,37.38,37.24,37.38,58328.0,35.9095,36.0348,35.8998,36.0348,58328.0
2023-12-20 10:10:00,37.39,37.4,37.28,37.35,36466.0,36.0445,36.0541,35.9384,36.0059,36466.0
2023-12-20 10:15:00,37.34,37.4,37.26,37.3,43295.0,35.9962,36.0541,35.9191,35.9577,43295.0
2023-12-20 10:20:00,37.31,37.35,37.26,37.29,43505.0,35.9673,36.0059,35.9191,35.948,43505.0
2023-12-20 10:25:00,37.29,37.35,37.28,37.3,21874.0,35.948,36.0059,35.9384,35.9577,21874.0
2023-12-20 10:30:00,37.29,37.29,37.2,37.24,43345.0,35.948,35.948,35.8613,35.8998,43345.0
2023-12-20 10:35:00,37.23,37.29,37.21,37.28,45735.0,35.8902,35.948,35.8709,35.9384,45735.0
2023-12-20 10:40:00,37.28,37.3,37.19,37.29,40112.0,35.9384,35.9577,35.8516,35.948,40112.0
2023-12-20 10:45:00,37.29,37.44,37.28,37.44,67288.0,35.948,36.0927,35.9384,36.0927,67288.0
2023-12-20 10:50:00,37.44,37.48,37.31,37.32,123274.0,36.0927,36.1312,35.9673,35.977,123274.0
2023-12-20 10:55:00,37.33,37.34,37.28,37.3,35091.0,35.9866,35.9962,35.9384,35.9577,35091.0
2023-12-20 11:00:00,37.3,37.34,37.26,37.33,29076.0,35.9577,35.9962,35.9191,35.9866,29076.0
2023-12-20 11:05:00,37.34,37.4,37.29,37.36,42320.0,35.9962,36.0541,35.948,36.0155,42320.0
2023-12-20 11:10:00,37.37,37.42,37.36,37.38,46145.0,36.0252,36.0734,36.0155,36.0348,46145.0
2023-12-20 11:15:00,37.38,37.41,37.29,37.31,33749.0,36.0348,36.0637,35.948,35.9673,33749.0
2023-12-20 11:20:00,37.3,37.4,37.28,37.39,36124.0,35.9577,36.0541,35.9384,36.0445,36124.0
2023-12-20 11:25:00,37.4,37.45,37.37,37.43,50629.0,36.0541,36.1023,36.0252,36.083,50629.0
2023-12-20 11:30:00,37.43,37.43,37.33,37.34,44035.0,36.083,36.083,35.9866,35.9962,44035.0
2023-12-20 11:35:00,37.34,37.36,37.3,37.36,36939.0,35.9962,36.0155,35.9577,36.0155,36939.0
2023-12-20 11:40:00,37.36,37.36,37.28,37.3,18966.0,36.0155,36.0155,35.9384,35.9577,18966.0
2023-12-20 11:45:00,37.3,37.35,37.29,37.3,22989.0,35.9577,36.0059,35.948,35.9577,22989.0
2023-12-20 11:50:00,37.3,37.4,37.3,37.39,37800.0,35.9577,36.0541,35.9577,36.0445,37800.0
2023-12-20 11:55:00,37.39,37.41,37.36,37.37,29858.0,36.0445,36.0637,36.0155,36.0252,29858.0
2023-12-20 12:00:00,37.36,37.37,37.32,37.37,34563.0,36.0155,36.0252,35.977,36.0252,34563.0
2023-12-20 12:05:00,37.37,37.43,37.37,37.41,29037.0,36.0252,36.083,36.0252,36.0637,29037.0
2023-12-20 12:10:00,37.41,37.47,37.39,37.45,44535.0,36.0637,36.1216,36.0445,36.1023,44535.0
2023-12-20 12:15:00,37.45,37.48,37.42,37.42,38825.0,36.1023,36.1312,36.0734,36.0734,38825.0
2023-12-20 12:20:00,37.41,37.48,37.41,37.47,27818.0,36.0637,36.1312,36.0637,36.1216,27818.0
2023-12-20 12:25:00,37.47,37.5,37.45,37.5,32491.0,36.1216,36.1505,36.1023,36.1505,32491.0
2023-12-20 12:30:00,37.5,37.54,37.48,37.49,92543.0,36.1505,36.1891,36.1312,36.1409,92543.0
2023-12-20 12:35:00,37.5,37.5,37.37,37.38,36845.0,36.1505,36.1505,36.0252,36.0348,36845.0
2023-12-20 12:40:00,37.38,37.42,37.38,37.38,44864.0,36.0348,36.0734,36.0348,36.0348,44864.0
2023-12-20 12:45:00,37.38,37.42,37.36,37.39,47843.0,36.0348,36.0734,36.0155,36.0445,47843.0
2023-12-20 12:50:00,37.4,37.42,37.38,37.4,28507.0,36.0541,36.0734,36.0348,36.0541,28507.0
2023-12-20 12:55:00,37.41,37.42,37.31,37.32,34427.0,36.0637,36.0734,35.9673,35.977,34427.0
2023-12-20 13:00:00,37.32,37.34,37.31,37.32,26512.0,35.977,35.9962,35.9673,35.977,26512.0
2023-12-20 13:05:00,37.32,37.33,37.27,37.33,26196.0,35.977,35.9866,35.9288,35.9866,26196.0
2023-12-20 13:10:00,37.33,37.35,37.3,37.32,24686.0,35.9866,36.0059,35.9577,35.977,24686.0
2023-12-20 13:15:00,37.31,37.37,37.29,37.34,33960.0,35.9673,36.0252,35.948,35.9962,33960.0
2023-12-20 13:20:00,37.35,37.37,37.32,37.34,24975.0,36.0059,36.0252,35.977,35.9962,24975.0
2023-12-20 13:25:00,37.33,37.35,37.3,37.33,19784.0,35.9866,36.0059,35.9577,35.9866,19784.0
2023-12-20 13:30:00,37.33,37.37,37.32,37.34,30647.0,35.9866,36.0252,35.977,35.9962,30647.0
2023-12-20 13:35:00,37.34,37.35,37.26,37.27,25307.0,35.9962,36.0059,35.9191,35.9288,25307.0
2023-12-20 13:40:00,37.27,37.3,37.24,37.28,42977.0,35.9288,35.9577,35.8998,35.9384,42977.0
2023-12-20 13:45:00,37.27,37.28,37.2,37.2,21985.0,35.9288,35.9384,35.8613,35.8613,21985.0
2023-12-20 13:50:00,37.2,37.21,37.11,37.13,64038.0,35.8613,35.8709,35.7745,35.7938,64038.0
2023-12-20 13:55:00,37.13,37.16,37.12,37.16,54821.0,35.7938,35.8227,35.7842,35.8227,54821.0
2023-12-20 14:00:00,37.16,37.17,37.1,37.12,30292.0,35.8227,35.8324,35.7649,35.7842,30292.0
2023-12-20 14:05:00,37.12,37.18,37.11,37.16,26517.0,35.7842,35.842,35.7745,35.8227,26517.0
2023-12-20 14:10:00,37.17,37.18,37.14,37.18,23311.0,35.8324,35.842,35.8034,35.842,23311.0
2023-12-20 14:15:00,37.17,37.22,37.16,37.2,30940.0,35.8324,35.8806,35.8227,35.8613,30940.0
2023-12-20 14:20:00,37.2,37.2,37.13,37.14,32015.0,35.8613,35.8613,35.7938,35.8034,32015.0
2023-12-20 14:25:00,37.14,37.15,37.09,37.12,34595.0,35.8034,35.8131,35.7552,35.7842,34595.0
2023-12-20 14:30:00,37.12,37.13,37.07,37.09,34822.0,35.7842,35.7938,35.736,35.7552,34822.0
2023-12-20 14:35:00,37.08,37.08,36.98,37.0,39901.0,35.7456,35.7456,35.6492,35.6685,39901.0
2023-12-20 14:40:00,37.0,37.05,36.95,36.95,49415.0,35.6685,35.7167,35.6203,35.6203,49415.0
2023-12-20 14:45:00,36.95,36.98,36.87,36.87,67696.0,35.6203,35.6492,35.5432,35.5432,67696.0
2023-12-20 14:50:00,36.88,36.89,36.65,36.72,133097.0,35.5528,35.5624,35.3311,35.3986,133097.0
2023-12-20 14:55:00,36.73,36.73,36.61,36.63,70313.0,35.4082,35.4082,35.2925,35.3118,70313.0
2023-12-20 15:00:00,36.63,36.71,36.56,36.57,80157.0,35.3118,35.3889,35.2443,35.254,80157.0
2023-12-20 15:05:00,36.57,36.64,36.5,36.54,93516.0,35.254,35.3214,35.1865,35.225,93516.0
2023-12-20 15:10:00,36.54,36.71,36.53,36.68,117596.0,35.225,35.3889,35.2154,35.36,117596.0
2023-12-20 15:15:00,36.67,36.83,36.67,36.81,111503.0,35.3504,35.5046,35.3504,35.4853,111503.0
2023-12-20 15:20:00,36.82,36.83,36.7,36.7,71484.0,35.495,35.5046,35.3793,35.3793,71484.0
2023-12-20 15:25:00,36.7,36.71,36.6,36.62,60670.0,35.3793,35.3889,35.2829,35.3022,60670.0
2023-12-20 15:30:00,36.63,36.68,36.56,36.59,63309.0,35.3118,35.36,35.2443,35.2732,63309.0
2023-12-20 15:35:00,36.59,36.66,36.56,36.63,60997.0,35.2732,35.3407,35.2443,35.3118,60997.0
2023-12-20 15:40:00,36.62,36.68,36.62,36.65,80271.0,35.3022,35.36,35.3022,35.3311,80271.0
2023-12-20 15:45:00,36.66,36.67,36.59,36.61,85366.0,35.3407,35.3504,35.2732,35.2925,85366.0
2023-12-20 15:50:00,36.61,36.66,36.49,36.53,139436.0,35.2925,35.3407,35.1768,35.2154,139436.0
2023-12-20 15:55:00,36.52,36.53,36.4,36.46,419409.0,35.2058,35.2154,35.0901,35.1479,419409.0
2023-12-21 09:30:00,36.5,36.63,36.42,36.49,129798.0,35.1865,35.3118,35.1094,35.1768,129798.0
2023-12-21 09:35:00,36.48,36.61,36.41,36.54,49695.0,35.1672,35.2925,35.0997,35.225,49695.0
2023-12-21 09:40:00,36.55,36.58,36.42,36.48,50798.0,35.2347,35.2636,35.1094,35.1672,50798.0
2023-12-21 09:45:00,36.48,36.75,36.48,36.69,85183.0,35.1672,35.4275,35.1672,35.3696,85183.0
2023-12-21 09:50:00,36.69,36.74,36.64,36.7,24554.0,35.3696,35.4178,35.3214,35.3793,24554.0
2023-12-21 09:55:00,36.71,36.72,36.59,36.66,56792.0,35.3889,35.3986,35.2732,35.3407,56792.0
2023-12-21 10:00:00,36.68,36.72,36.63,36.67,73461.0,35.36,35.3986,35.3118,35.3504,73461.0
2023-12-21 10:05:00,36.68,36.7,36.59,36.6,61307.0,35.36,35.3793,35.2732,35.2829,61307.0
2023-12-21 10:10:00,36.61,36.68,36.58,36.64,25166.0,35.2925,35.36,35.2636,35.3214,25166.0
2023-12-21 10:15:00,36.65,36.67,36.57,36.59,54407.0,35.3311,35.3504,35.254,35.2732,54407.0
2023-12-21 10:20:00,36.58,36.65,36.53,36.61,35058.0,35.2636,35.3311,35.2154,35.2925,35058.0
2023-12-21 10:25:00,36.61,36.61,36.43,36.44,36256.0,35.2925,35.2925,35.119,35.1286,36256.0
2023-12-21 10:30:00,36.45,36.51,36.4,36.45,65470.0,35.1383,35.1961,35.0901,35.1383,65470.0
2023-12-21 10:35:00,36.45,36.48,36.36,36.37,34468.0,35.1383,35.1672,35.0515,35.0612,34468.0
2023-12-21 10:40:00,36.37,36.42,36.31,36.41,71913.0,35.0612,35.1094,35.0033,35.0997,71913.0
2023-12-21 10:45:00,36.41,36.44,36.31,36.32,73927.0,35.0997,35.1286,35.0033,35.013,73927.0
2023-12-21 10:50:00,36.32,36.35,36.27,36.34,32926.0,35.013,35.0419,34.9648,35.0322,32926.0
2023-12-21 10:55:00,36.33,36.44,36.3,36.44,45000.0,35.0226,35.1286,34.9937,35.1286,45000.0
2023-12-21 11:00:00,36.43,36.46,36.36,36.4,27214.0,35.119,35.1479,35.0515,35.0901,27214.0
2023-12-21 11:05:00,36.41,36.44,36.34,36.44,26036.0,35.0997,35.1286,35.0322,35.1286,26036.0
2023-12-21 11:10:00,36.44,36.47,36.41,36.45,19624.0,35.1286,35.1576,35.0997,35.1383,19624.0
2023-12-21 11:15:00,36.45,36.46,36.42,36.44,16248.0,35.1383,35.1479,35.1094,35.1286,16248.0
2023-12-21 11:20:00,36.45,36.51,36.44,36.51,29149.0,35.1383,35.1961,35.1286,35.1961,29149.0
2023-12-21 11:25:00,36.51,36.56,36.48,36.55,30873.0,35.1961,35.2443,35.1672,35.2347,30873.0
2023-12-21 11:30:00,36.55,36.55,36.44,36.45,17768.0,35.2347,35.2347,35.1286,35.1383,17768.0
2023-12-21 11:35:00,36.45,36.51,36.42,36.49,40348.0,35.1383,35.1961,35.1094,35.1768,40348.0
2023-12-21 11:40:00,36.48,36.49,36.45,36.47,13074.0,35.1672,35.1768,35.1383,35.1576,13074.0
2023-12-21 11:45:00,36.46,36.47,36.42,36.45,15936.0,35.1479,35.1576,35.1094,35.1383,15936.0
2023-12-21 11:50:00,36.45,36.46,36.39,36.4,17423.0,35.1383,35.1479,35.0804,35.0901,17423.0
2023-12-21 11:55:00,36.4,36.41,36.34,36.34,19860.0,35.0901,35.0997,35.0322,35.0322,19860.0
2023-12-21 12:00:00,36.34,36.37,36.28,36.28,38106.0,35.0322,35.0612,34.9744,34.9744,38106.0
2023-12-21 12:05:00,36.28,36.31,36.24,36.27,28485.0,34.9744,35.0033,34.9358,34.9648,28485.0
2023-12-21 12:10:00,36.27,36.3,36.23,36.3,24806.0,34.9648,34.9937,34.9262,34.9937,24806.0
2023-12-21 12:15:00,36.3,36.37,36.28,36.36,20894.0,34.9937,35.0612,34.9744,35.0515,20894.0
2023-12-21 12:20:00,36.35,36.36,36.26,36.29,14420.0,35.0419,35.0515,34.9551,34.984,14420.0
2023-12-21 12:25:00,36.29,36.3,36.26,36.28,14416.0,34.984,34.9937,34.9551,34.9744,14416.0
2023-12-21 12:30:00,36.28,36.39,36.27,36.32,15460.0,34.9744,35.0804,34.9648,35.013,15460.0
2023-12-21 12:35:00,36.33,36.36,36.3,36.34,31646.0,35.0226,35.0515,34.9937,35.0322,31646.0
2023-12-21 12:40:00,36.34,36.4,36.34,36.38,22989.0,35.0322,35.0901,35.0322,35.0708,22989.0
2023-12-21 12:45:00,36.38,36.4,36.35,36.37,24039.0,35.0708,35.0901,35.0419,35.0612,24039.0
2023-12-21 12:50:00,36.37,36.39,36.33,36.34,22019.0,35.0612,35.0804,35.0226,35.0322,22019.0
2023-12-21 12:55:00,36.34,36.39,36.33,36.38,14638.0,35.0322,35.0804,35.0226,35.0708,14638.0
2023-12-21 13:00:00,36.39,36.45,36.39,36.41,20123.0,35.0804,35.1383,35.0804,35.0997,20123.0
2023-12-21 13:05:00,36.42,36.45,36.37,36.45,27613.0,35.1094,35.1383,35.0612,35.1383,27613.0
2023-12-21 13:10:00,36.45,36.48,36.43,36.44,34123.0,35.1383,35.1672,35.119,35.1286,34123.0
2023-12-21 13:15:00,36.45,36.45,36.37,36.39,36923.0,35.1383,35.1383,35.0612,35.0804,36923.0
2023-12-21 13:20:00,36.4,36.47,36.37,36.44,24720.0,35.0901,35.1576,35.0612,35.1286,24720.0
2023-12-21 13:25:00,36.44,36.51,36.41,36.51,71758.0,35.1286,35.1961,35.0997,35.1961,71758.0
2023-12-21 13:30:00,36.52,36.54,36.45,36.47,24569.0,35.2058,35.225,35.1383,35.1576,24569.0
2023-12-21 13:35:00,36.45,36.47,36.41,36.43,19348.0,35.1383,35.1576,35.0997,35.119,19348.0
2023-12-21 13:40:00,36.42,36.46,36.42,36.44,15493.0,35.1094,35.1479,35.1094,35.1286,15493.0
2023-12-21 13:45:00,36.44,36.48,36.43,36.47,16834.0,35.1286,35.1672,35.119,35.1576,16834.0
2023-12-21 13:50:00,36.46,36.48,36.45,36.47,16024.0,35.1479,35.1672,35.1383,35.1576,16024.0
2023-12-21 13:55:00,36.47,36.51,36.46,36.48,41211.0,35.1576,35.1961,35.1479,35.1672,41211.0
2023-12-21 14:00:00,36.48,36.51,36.45,36.48,50792.0,35.1672,35.1961,35.1383,35.1672,50792.0
2023-12-21 14:05:00,36.47,36.51,36.44,36.5,22490.0,35.1576,35.1961,35.1286,35.1865,22490.0
2023-12-21 14:10:00,36.49,36.53,36.44,36.45,46276.0,35.1768,35.2154,35.1286,35.1383,46276.0
2023-12-21 14:15:00,36.45,36.51,36.43,36.51,30445.0,35.1383,35.1961,35.119,35.1961,30445.0
2023-12-21 14:20:00,36.51,36.52,36.43,36.44,13186.0,35.1961,35.2058,35.119,35.1286,13186.0
2023-12-21 14:25:00,36.44,36.51,36.43,36.51,17736.0,35.1286,35.1961,35.119,35.1961,17736.0
2023-12-21 14:30:00,36.51,36.58,36.5,36.57,22814.0,35.1961,35.2636,35.1865,35.254,22814.0
2023-12-21 14:35:00,36.57,36.59,36.53,36.54,14811.0,35.254,35.2732,35.2154,35.225,14811.0
2023-12-21 14:40:00,36.54,36.56,36.51,36.51,17450.0,35.225,35.2443,35.1961,35.1961,17450.0
2023-12-21 14:45:00,36.52,36.52,36.46,36.47,13090.0,35.2058,35.2058,35.1479,35.1576,13090.0
2023-12-21 14:50:00,36.47,36.49,36.44,36.48,19016.0,35.1576,35.1768,35.1286,35.1672,19016.0
2023-12-21 14:55:00,36.48,36.51,36.44,36.51,16496.0,35.1672,35.1961,35.1286,35.1961,16496.0
2023-12-21 15:00:00,36.51,36.53,36.48,36.48,26468.0,35.1961,35.2154,35.1672,35.1672,26468.0
2023-12-21 15:05:00,36.48,36.49,36.41,36.43,32779.0,35.1672,35.1768,35.0997,35.119,32779.0
2023-12-21 15:10:00,36.44,36.46,36.42,36.45,32824.0,35.1286,35.1479,35.1094,35.1383,32824.0
2023-12-21 15:15:00,36.45,36.46,36.41,36.45,25463.0,35.1383,35.1479,35.0997,35.1383,25463.0
2023-12-21 15:20:00,36.45,36.49,36.45,36.48,22613.0,35.1383,35.1768,35.1383,35.1672,22613.0
2023-12-21 15:25:00,36.48,36.55,36.48,36.54,25456.0,35.1672,35.2347,35.1672,35.225,25456.0
2023-12-21 15:30:00,36.55,36.56,36.5,36.5,35620.0,35.2347,35.2443,35.1865,35.1865,35620.0
2023-12-21 15:35:00,36.51,36.54,36.48,36.53,44906.0,35.1961,35.225,35.1672,35.2154,44906.0
2023-12-21 15:40:00,36.52,36.57,36.5,36.51,41500.0,35.2058,35.254,35.1865,35.1961,41500.0
2023-12-21 15:45:00,36.5,36.55,36.5,36.53,53122.0,35.1865,35.2347,35.1865,35.2154,53122.0
2023-12-21 15:50:00,36.53,36.59,36.53,36.55,75790.0,35.2154,35.2732,35.2154,35.2347,75790.0
2023-12-21 15:55:00,36.56,36.65,36.55,36.63,320161.0,35.2443,35.3311,35.2347,35.3118,320161.0
2023-12-22 09:30:00,36.86,36.97,36.81,36.95,125030.0,35.5335,35.6396,35.4853,35.6203,125030.0
2023-12-22 09:35:00,36.95,37.06,36.84,37.02,50910.0,35.6203,35.7263,35.5142,35.6878,50910.0
2023-12-22 09:40:00,37.02,37.11,37.0,37.06,60216.0,35.6878,35.7745,35.6685,35.7263,60216.0
2023-12-22 09:45:00,37.06,37.06,36.91,36.91,39966.0,35.7263,35.7263,35.5817,35.5817,39966.0
2023-12-22 09:50:00,36.91,37.11,36.9,37.04,34526.0,35.5817,35.7745,35.5721,35.707,34526.0
2023-12-22 09:55:00,37.04,37.06,36.97,36.98,14746.0,35.707,35.7263,35.6396,35.6492,14746.0
2023-12-22 10:00:00,36.98,37.11,36.98,37.05,45747.0,35.6492,35.7745,35.6492,35.7167,45747.0
2023-12-22 10:05:00,37.04,37.1,37.0,37.02,37237.0,35.707,35.7649,35.6685,35.6878,37237.0
2023-12-22 10:10:00,37.02,37.03,36.9,36.95,38610.0,35.6878,35.6974,35.5721,35.6203,38610.0
2023-12-22 10:15:00,36.95,36.99,36.9,36.95,39243.0,35.6203,35.6588,35.5721,35.6203,39243.0
2023-12-22 10:20:00,36.95,36.96,36.88,36.89,46308.0,35.6203,35.6299,35.5528,35.5624,46308.0
2023-12-22 10:25:00,36.88,36.92,36.83,36.92,44464.0,35.5528,35.5914,35.5046,35.5914,44464.0
2023-12-22 10:30:00,36.91,36.94,36.89,36.89,30125.0,35.5817,35.6106,35.5624,35.5624,30125.0
2023-12-22 10:35:00,36.89,36.89,36.71,36.72,39871.0,35.5624,35.5624,35.3889,35.3986,39871.0
2023-12-22 10:40:00,36.71,36.75,36.68,36.7,31897.0,35.3889,35.4275,35.36,35.3793,31897.0
2023-12-22 10:45:00,36.7,36.72,36.64,36.7,47703.0,35.3793,35.3986,35.3214,35.3793,47703.0
2023-12-22 10:50:00,36.69,36.7,36.64,36.64,20232.0,35.3696,35.3793,35.3214,35.3214,20232.0
2023-12-22 10:55:00,36.65,36.65,36.58,36.6,32637.0,35.3311,35.3311,35.2636,35.2829,32637.0
2023-12-22 11:00:00,36.6,36.63,36.54,36.55,41434.0,35.2829,35.3118,35.225,35.2347,41434.0
2023-12-22 11:05:00,36.55,36.6,36.5,36.54,42045.0,35.2347,35.2829,35.1865,35.225,42045.0
2023-12-22 11:10:00,36.54,36.65,36.51,36.64,36646.0,35.225,35.3311,35.1961,35.3214,36646.0
2023-12-22 11:15:00,36.65,36.66,36.6,36.66,38369.0,35.3311,35.3407,35.2829,35.3407,38369.0
2023-12-22 11:20:00,36.67,36.72,36.66,36.69,27547.0,35.3504,35.3986,35.3407,35.3696,27547.0
2023-12-22 11:25:00,36.69,36.75,36.69,36.75,34484.0,35.3696,35.4275,35.3696,35.4275,34484.0
2023-12-22 11:30:00,36.75,36.77,36.7,36.75,25839.0,35.4275,35.4468,35.3793,35.4275,25839.0
2023-12-22 11:35:00,36.76,36.76,36.67,36.68,24237.0,35.4371,35.4371,35.3504,35.36,24237.0
2023-12-22 11:40:00,36.69,36.69,36.61,36.61,18893.0,35.3696,35.3696,35.2925,35.2925,18893.0
2023-12-22 11:45:00,36.61,36.65,36.61,36.62,15289.0,35.2925,35.3311,35.2925,35.3022,15289.0
2023-12-22 11:50:00,36.62,36.65,36.61,36.65,11363.0,35.3022,35.3311,35.2925,35.3311,11363.0
2023-12-22 11:55:00,36.66,36.74,36.66,36.67,22539.0,35.3407,35.4178,35.3407,35.3504,22539.0
2023-12-22 12:00:00,36.67,36.71,36.65,36.7,13296.0,35.3504,35.3889,35.3311,35.3793,13296.0
2023-12-22 12:05:00,36.7,36.73,36.68,36.69,39951.0,35.3793,35.4082,35.36,35.3696,39951.0
2023-12-22 12:10:00,36.69,36.73,36.68,36.7,10902.0,35.3696,35.4082,35.36,35.3793,10902.0
2023-12-22 12:15:00,36.71,36.73,36.7,36.72,18257.0,35.3889,35.4082,35.3793,35.3986,18257.0
2023-12-22 12:20:00,36.73,36.75,36.71,36.73,22903.0,35.4082,35.4275,35.3889,35.4082,22903.0
2023-12-22 12:25:00,36.73,36.78,36.7,36.77,16584.0,35.4082,35.4564,35.3793,35.4468,16584.0
2023-12-22 12:30:00,36.77,36.78,36.74,36.74,14793.0,35.4468,35.4564,35.4178,35.4178,14793.0
2023-12-22 12:35:00,36.74,36.8,36.74,36.8,11475.0,35.4178,35.4757,35.4178,35.4757,11475.0
2023-12-22 12:40:00,36.8,36.82,36.79,36.8,23619.0,35.4757,35.495,35.466,35.4757,23619.0
2023-12-22 12:45:00,36.78,36.82,36.77,36.79,20320.0,35.4564,35.495,35.4468,35.466,20320.0
2023-12-22 12:50:00,36.79,36.84,36.78,36.84,24191.0,35.466,35.5142,35.4564,35.5142,24191.0
2023-12-22 12:55:00,36.84,36.84,36.79,36.79,18183.0,35.5142,35.5142,35.466,35.466,18183.0
2023-12-22 13:00:00,36.81,36.82,36.78,36.78,13116.0,35.4853,35.495,35.4564,35.4564,13116.0
2023-12-22 13:05:00,36.79,36.84,36.78,36.78,39485.0,35.466,35.5142,35.4564,35.4564,39485.0
2023-12-22 13:10:00,36.78,36.85,36.78,36.83,17529.0,35.4564,35.5239,35.4564,35.5046,17529.0
2023-12-22 13:15:00,36.82,36.82,36.78,36.8,17772.0,35.495,35.495,35.4564,35.4757,17772.0
2023-12-22 13:20:00,36.8,36.81,36.78,36.8,13649.0,35.4757,35.4853,35.4564,35.4757,13649.0
2023-12-22 13:25:00,36.79,36.81,36.75,36.81,43357.0,35.466,35.4853,35.4275,35.4853,43357.0
2023-12-22 13:30:00,36.81,36.83,36.79,36.81,7808.0,35.4853,35.5046,35.466,35.4853,7808.0
2023-12-22 13:35:00,36.82,36.85,36.81,36.84,15702.0,35.495,35.5239,35.4853,35.5142,15702.0
2023-12-22 13:40:00,36.85,36.86,36.8,36.83,14288.0,35.5239,35.5335,35.4757,35.5046,14288.0
2023-12-22 13:45:00,36.82,36.85,36.81,36.82,18705.0,35.495,35.5239,35.4853,35.495,18705.0
2023-12-22 13:50:00,36.83,36.87,36.82,36.86,45815.0,35.5046,35.5432,35.495,35.5335,45815.0
2023-12-22 13:55:00,36.87,36.89,36.83,36.84,37664.0,35.5432,35.5624,35.5046,35.5142,37664.0
2023-12-22 14:00:00,36.84,36.85,36.82,36.82,11317.0,35.5142,35.5239,35.495,35.495,11317.0
2023-12-22 14:05:00,36.81,36.82,36.75,36.77,37430.0,35.4853,35.495,35.4275,35.4468,37430.0
2023-12-22 14:10:00,36.76,36.77,36.71,36.75,27563.0,35.4371,35.4468,35.3889,35.4275,27563.0
2023-12-22 14:15:00,36.74,36.75,36.66,36.7,21924.0,35.4178,35.4275,35.3407,35.3793,21924.0
2023-12-22 14:20:00,36.69,36.71,36.61,36.63,29869.0,35.3696,35.3889,35.2925,35.3118,29869.0
2023-12-22 14:25:00,36.64,36.64,36.58,36.59,37383.0,35.3214,35.3214,35.2636,35.2732,37383.0
2023-12-22 14:30:00,36.58,36.61,36.52,36.58,42510.0,35.2636,35.2925,35.2058,35.2636,42510.0
2023-12-22 14:35:00,36.57,36.65,36.57,36.62,23261.0,35.254,35.3311,35.254,35.3022,23261.0
2023-12-22 14:40:00,36.62,36.73,36.61,36.69,43159.0,35.3022,35.4082,35.2925,35.3696,43159.0
2023-12-22 14:45:00,36.7,36.76,36.68,36.72,47960.0,35.3793,35.4371,35.36,35.3986,47960.0
2023-12-22 14:50:00,36.72,36.74,36.69,36.72,16861.0,35.3986,35.4178,35.3696,35.3986,16861.0
2023-12-22 14:55:00,36.72,36.76,36.71,36.76,21707.0,35.3986,35.4371,35.3889,35.4371,21707.0
2023-12-22 15:00:00,36.76,36.78,36.73,36.75,27096.0,35.4371,35.4564,35.4082,35.4275,27096.0
2023-12-22 15:05:00,36.75,36.75,36.68,36.68,28336.0,35.4275,35.4275,35.36,35.36,28336.0
2023-12-22 15:10:00,36.68,36.74,36.68,36.73,26126.0,35.36,35.4178,35.36,35.4082,26126.0
2023-12-22 15:15:00,36.73,36.73,36.66,36.67,32772.0,35.4082,35.4082,35.3407,35.3504,32772.0
2023-12-22 15:20:00,36.67,36.68,36.63,36.68,36769.0,35.3504,35.36,35.3118,35.36,36769.0
2023-12-22 15:25:00,36.69,36.7,36.65,36.66,29550.0,35.3696,35.3793,35.3311,35.3407,29550.0
2023-12-22 15:30:00,36.66,36.66,36.58,36.59,29733.0,35.3407,35.3407,35.2636,35.2732,29733.0
2023-12-22 15:35:00,36.59,36.59,36.55,36.57,36386.0,35.2732,35.2732,35.2347,35.254,36386.0
2023-12-22 15:40:00,36.57,36.61,36.54,36.61,47183.0,35.254,35.2925,35.225,35.2925,47183.0
2023-12-22 15:45:00,36.61,36.63,36.54,36.55,48612.0,35.2925,35.3118,35.225,35.2347,48612.0
2023-12-22 15:50:00,36.54,36.61,36.53,36.59,94366.0,35.225,35.2925,35.2154,35.2732,94366.0
2023-12-22 15:55:00,36.59,36.6,36.57,36.58,153754.0,35.2732,35.2829,35.254,35.2636,153754.0
2023-12-26 09:30:00,37.12,37.2,37.07,37.11,70575.0,35.7842,35.8613,35.736,35.7745,70575.0
2023-12-26 09:35:00,37.07,37.17,37.03,37.09,44506.0,35.736,35.8324,35.6974,35.7552,44506.0
2023-12-26 09:40:00,37.06,37.07,36.94,36.96,40748.0,35.7263,35.736,35.6106,35.6299,40748.0
2023-12-26 09:45:00,36.96,36.99,36.89,36.89,41073.0,35.6299,35.6588,35.5624,35.5624,41073.0
2023-12-26 09:50:00,36.89,36.95,36.85,36.93,24446.0,35.5624,35.6203,35.5239,35.601,24446.0
2023-12-26 09:55:00,36.93,36.97,36.91,36.93,19458.0,35.601,35.6396,35.5817,35.601,19458.0
2023-12-26 10:00:00,36.94,37.0,36.88,36.88,22586.0,35.6106,35.6685,35.5528,35.5528,22586.0
2023-12-26 10:05:00,36.89,37.01,36.89,36.96,24576.0,35.5624,35.6781,35.5624,35.6299,24576.0
2023-12-26 10:10:00,36.98,37.01,36.92,36.94,29882.0,35.6492,35.6781,35.5914,35.6106,29882.0
2023-12-26 10:15:00,36.93,37.01,36.93,36.97,32347.0,35.601,35.6781,35.601,35.6396,32347.0
2023-12-26 10:20:00,36.97,37.05,36.95,37.05,39877.0,35.6396,35.7167,35.6203,35.7167,39877.0
2023-12-26 10:25:00,37.05,37.09,37.01,37.02,29899.0,35.7167,35.7552,35.6781,35.6878,29899.0
2023-12-26 10:30:00,37.02,37.09,37.01,37.07,24827.0,35.6878,35.7552,35.6781,35.736,24827.0
2023-12-26 10:35:00,37.07,37.17,37.07,37.16,38660.0,35.736,35.8324,35.736,35.8227,38660.0
2023-12-26 10:40:00,37.16,37.16,37.08,37.1,34171.0,35.8227,35.8227,35.7456,35.7649,34171.0
2023-12-26 10:45:00,37.1,37.16,37.08,37.14,19859.0,35.7649,35.8227,35.7456,35.8034,19859.0
2023-12-26 10:50:00,37.14,37.19,37.13,37.18,53615.0,35.8034,35.8516,35.7938,35.842,53615.0
2023-12-26 10:55:00,37.18,37.2,37.13,37.14,33964.0,35.842,35.8613,35.7938,35.8034,33964.0
2023-12-26 11:00:00,37.13,37.17,37.12,37.17,28709.0,35.7938,35.8324,35.7842,35.8324,28709.0
2023-12-26 11:05:00,37.17,37.17,37.08,37.09,23028.0,35.8324,35.8324,35.7456,35.7552,23028.0
2023-12-26 11:10:00,37.09,37.13,37.07,37.1,32457.0,35.7552,35.7938,35.736,35.7649,32457.0
2023-12-26 11:15:00,37.11,37.13,37.08,37.11,19619.0,35.7745,35.7938,35.7456,35.7745,19619.0
2023-12-26 11:20:00,37.1,37.12,37.06,37.11,24381.0,35.7649,35.7842,35.7263,35.7745,24381.0
2023-12-26 11:25:00,37.12,37.13,37.09,37.11,20643.0,35.7842,35.7938,35.7552,35.7745,20643.0
2023-12-26 11:30:00,37.11,37.16,37.1,37.14,10954.0,35.7745,35.8227,35.7649,35.8034,10954.0
2023-12-26 11:35:00,37.14,37.18,37.11,37.17,23392.0,35.8034,35.842,35.7745,35.8324,23392.0
2023-12-26 11:40:00,37.16,37.17,37.14,37.15,11901.0,35.8227,35.8324,35.8034,35.8131,11901.0
2023-12-26 11:45:00,37.15,37.16,37.11,37.14,24936.0,35.8131,35.8227,35.7745,35.8034,24936.0
2023-12-26 11:50:00,37.14,37.18,37.1,37.13,28745.0,35.8034,35.842,35.7649,35.7938,28745.0
2023-12-26 11:55:00,37.13,37.19,37.12,37.19,12443.0,35.7938,35.8516,35.7842,35.8516,12443.0
2023-12-26 12:00:00,37.19,37.23,37.17,37.2,38210.0,35.8516,35.8902,35.8324,35.8613,38210.0
2023-12-26 12:05:00,37.21,37.29,37.2,37.28,25687.0,35.8709,35.948,35.8613,35.9384,25687.0
2023-12-26 12:10:00,37.27,37.3,37.26,37.27,28217.0,35.9288,35.9577,35.9191,35.9288,28217.0
2023-12-26 12:15:00,37.28,37.36,37.28,37.33,31485.0,35.9384,36.0155,35.9384,35.9866,31485.0
2023-12-26 12:20:00,37.33,37.35,37.3,37.31,25262.0,35.9866,36.0059,35.9577,35.9673,25262.0
2023-12-26 12:25:00,37.32,37.36,37.29,37.34,28197.0,35.977,36.0155,35.948,35.9962,28197.0
2023-12-26 12:30:00,37.34,37.36,37.32,37.33,20792.0,35.9962,36.0155,35.977,35.9866,20792.0
2023-12-26 12:35:00,37.33,37.36,37.32,37.33,51692.0,35.9866,36.0155,35.977,35.9866,51692.0
2023-12-26 12:40:00,37.34,37.37,37.34,37.36,41808.0,35.9962,36.0252,35.9962,36.0155,41808.0
2023-12-26 12:45:00,37.36,37.4,37.35,37.4,59089.0,36.0155,36.0541,36.0059,36.0541,59089.0
2023-12-26 12:50:00,37.4,37.4,37.37,37.38,50328.0,36.0541,36.0541,36.0252,36.0348,50328.0
2023-12-26 12:55:00,37.38,37.38,37.33,37.36,30121.0,36.0348,36.0348,35.9866,36.0155,30121.0
2023-12-26 13:00:00,37.35,37.39,37.34,37.39,17886.0,36.0059,36.0445,35.9962,36.0445,17886.0
2023-12-26 13:05:00,37.39,37.4,37.36,37.36,32018.0,36.0445,36.0541,36.0155,36.0155,32018.0
2023-12-26 13:10:00,37.36,37.36,37.32,37.33,35331.0,36.0155,36.0155,35.977,35.9866,35331.0
2023-12-26 13:15:00,37.33,37.35,37.29,37.32,24395.0,35.9866,36.0059,35.948,35.977,24395.0
2023-12-26 13:20:00,37.32,37.33,37.29,37.33,19297.0,35.977,35.9866,35.948,35.9866,19297.0
2023-12-26 13:25:00,37.33,37.33,37.3,37.31,17209.0,35.9866,35.9866,35.9577,35.9673,17209.0
2023-12-26 13:30:00,37.31,37.37,37.31,37.34,14125.0,35.9673,36.0252,35.9673,35.9962,14125.0
2023-12-26 13:35:00,37.34,37.36,37.33,37.34,15002.0,35.9962,36.0155,35.9866,35.9962,15002.0
2023-12-26 13:40:00,37.35,37.36,37.34,37.34,9702.0,36.0059,36.0155,35.9962,35.9962,9702.0
2023-12-26 13:45:00,37.35,37.35,37.32,37.34,15517.0,36.0059,36.0059,35.977,35.9962,15517.0
2023-12-26 13:50:00,37.34,37.35,37.33,37.33,12539.0,35.9962,36.0059,35.9866,35.9866,12539.0
2023-12-26 13:55:00,37.33,37.34,37.29,37.3,17936.0,35.9866,35.9962,35.948,35.9577,17936.0
2023-12-26 14:00:00,37.3,37.34,37.29,37.31,26543.0,35.9577,35.9962,35.948,35.9673,26543.0
2023-12-26 14:05:00,37.33,37.34,37.29,37.32,25924.0,35.9866,35.9962,35.948,35.977,25924.0
2023-12-26 14:10:00,37.32,37.32,37.27,37.27,27290.0,35.977,35.977,35.9288,35.9288,27290.0
2023-12-26 14:15:00,37.27,37.32,37.27,37.3,19467.0,35.9288,35.977,35.9288,35.9577,19467.0
2023-12-26 14:20:00,37.3,37.31,37.22,37.22,27935.0,35.9577,35.9673,35.8806,35.8806,27935.0
2023-12-26 14:25:00,37.23,37.24,37.2,37.21,13481.0,35.8902,35.8998,35.8613,35.8709,13481.0
2023-12-26 14:30:00,37.22,37.24,37.19,37.21,21622.0,35.8806,35.8998,35.8516,35.8709,21622.0
2023-12-26 14:35:00,37.22,37.23,37.18,37.19,21904.0,35.8806,35.8902,35.842,35.8516,21904.0
2023-12-26 14:40:00,37.18,37.18,37.12,37.14,26614.0,35.842,35.842,35.7842,35.8034,26614.0
2023-12-26 14:45:00,37.14,37.19,37.13,37.19,16469.0,35.8034,35.8516,35.7938,35.8516,16469.0
2023-12-26 14:50:00,37.19,37.19,37.16,37.16,16681.0,35.8516,35.8516,35.8227,35.8227,16681.0
2023-12-26 14:55:00,37.16,37.19,37.16,37.19,22529.0,35.8227,35.8516,35.8227,35.8516,22529.0
2023-12-26 15:00:00,37.19,37.19,37.14,37.15,22901.0,35.8516,35.8516,35.8034,35.8131,22901.0
2023-12-26 15:05:00,37.16,37.17,37.13,37.16,23132.0,35.8227,35.8324,35.7938,35.8227,23132.0
2023-12-26 15:10:00,37.16,37.19,37.14,37.15,30976.0,35.8227,35.8516,35.8034,35.8131,30976.0
2023-12-26 15:15:00,37.14,37.17,37.1,37.16,76258.0,35.8034,35.8324,35.7649,35.8227,76258.0
2023-12-26 15:20:00,37.16,37.17,37.13,37.17,22863.0,35.8227,35.8324,35.7938,35.8324,22863.0
2023-12-26 15:25:00,37.17,37.22,37.17,37.18,42245.0,35.8324,35.8806,35.8324,35.842,42245.0
2023-12-26 15:30:00,37.18,37.2,37.17,37.18,16869.0,35.842,35.8613,35.8324,35.842,16869.0
2023-12-26 15:35:00,37.18,37.21,37.16,37.16,40351.0,35.842,35.8709,35.8227,35.8227,40351.0
2023-12-26 15:40:00,37.16,37.19,37.15,37.16,27828.0,35.8227,35.8516,35.8131,35.8227,27828.0
2023-12-26 15:45:00,37.17,37.21,37.15,37.16,43506.0,35.8324,35.8709,35.8131,35.8227,43506.0
2023-12-26 15:50:00,37.16,37.16,37.09,37.11,63460.0,35.8227,35.8227,35.7552,35.7745,63460.0
2023-12-26 15:55:00,37.1,37.1,37.03,37.05,164217.0,35.7649,35.7649,35.6974,35.7167,164217.0
2023-12-27 09:30:00,36.98,37.11,36.87,37.08,109869.0,35.6492,35.7745,35.5432,35.7456,109869.0
2023-12-27 09:35:00,37.1,37.14,37.05,37.1,44291.0,35.7649,35.8034,35.7167,35.7649,44291.0
2023-12-27 09:40:00,37.11,37.16,37.05,37.13,25024.0,35.7745,35.8227,35.7167,35.7938,25024.0
2023-12-27 09:45:00,37.12,37.21,37.1,37.13,42158.0,35.7842,35.8709,35.7649,35.7938,42158.0
2023-12-27 09:50:00,37.14,37.17,37.13,37.17,14455.0,35.8034,35.8324,35.7938,35.8324,14455.0
2023-12-27 09:55:00,37.17,37.17,37.03,37.07,13925.0,35.8324,35.8324,35.6974,35.736,13925.0
2023-12-27 10:00:00,37.08,37.09,37.03,37.07,23157.0,35.7456,35.7552,35.6974,35.736,23157.0
2023-12-27 10:05:00,37.07,37.09,37.03,37.04,26575.0,35.736,35.7552,35.6974,35.707,26575.0
2023-12-27 10:10:00,37.03,37.09,36.96,36.99,40076.0,35.6974,35.7552,35.6299,35.6588,40076.0
2023-12-27 10:15:00,36.99,37.0,36.94,36.95,18220.0,35.6588,35.6685,35.6106,35.6203,18220.0
2023-12-27 10:20:00,36.93,37.03,36.92,37.02,34906.0,35.601,35.6974,35.5914,35.6878,34906.0
2023-12-27 10:25:00,37.02,37.1,37.02,37.09,23253.0,35.6878,35.7649,35.6878,35.7552,23253.0
2023-12-27 10:30:00,37.08,37.08,36.97,37.0,26211.0,35.7456,35.7456,35.6396,35.6685,26211.0
2023-12-27 10:35:00,36.99,37.01,36.96,37.0,15866.0,35.6588,35.6781,35.6299,35.6685,15866.0
2023-12-27 10:40:00,37.01,37.01,36.92,36.94,22293.0,35.6781,35.6781,35.5914,35.6106,22293.0
2023-12-27 10:45:00,36.93,36.96,36.89,36.9,28155.0,35.601,35.6299,35.5624,35.5721,28155.0
2023-12-27 10:50:00,36.89,36.91,36.84,36.89,45284.0,35.5624,35.5817,35.5142,35.5624,45284.0
2023-12-27 10:55:00,36.88,36.91,36.85,36.87,26394.0,35.5528,35.5817,35.5239,35.5432,26394.0
2023-12-27 11:00:00,36.86,36.86,36.8,36.83,37314.0,35.5335,35.5335,35.4757,35.5046,37314.0
2023-12-27 11:05:00,36.83,36.86,36.8,36.8,27813.0,35.5046,35.5335,35.4757,35.4757,27813.0
2023-12-27 11:10:00,36.8,36.81,36.75,36.8,46262.0,35.4757,35.4853,35.4275,35.4757,46262.0
2023-12-27 11:15:00,36.8,36.83,36.79,36.8,20635.0,35.4757,35.5046,35.466,35.4757,20635.0
2023-12-27 11:20:00,36.79,36.82,36.77,36.8,30265.0,35.466,35.495,35.4468,35.4757,30265.0
2023-12-27 11:25:00,36.8,36.81,36.73,36.75,27596.0,35.4757,35.4853,35.4082,35.4275,27596.0
2023-12-27 11:30:00,36.74,36.76,36.71,36.76,45639.0,35.4178,35.4371,35.3889,35.4371,45639.0
2023-12-27 11:35:00,36.76,36.77,36.7,36.73,21612.0,35.4371,35.4468,35.3793,35.4082,21612.0
2023-12-27 11:40:00,36.73,36.77,36.71,36.76,18728.0,35.4082,35.4468,35.3889,35.4371,18728.0
2023-12-27 11:45:00,36.75,36.75,36.71,36.73,20228.0,35.4275,35.4275,35.3889,35.4082,20228.0
2023-12-27 11:50:00,36.73,36.78,36.72,36.77,22492.0,35.4082,35.4564,35.3986,35.4468,22492.0
2023-12-27 11:55:00,36.76,36.76,36.69,36.7,11369.0,35.4371,35.4371,35.3696,35.3793,11369.0
2023-12-27 12:00:00,36.71,36.74,36.67,36.68,24150.0,35.3889,35.4178,35.3504,35.36,24150.0
2023-12-27 12:05:00,36.69,36.77,36.69,36.77,22894.0,35.3696,35.4468,35.3696,35.4468,22894.0
2023-12-27 12:10:00,36.77,36.78,36.75,36.76,20569.0,35.4468,35.4564,35.4275,35.4371,20569.0
2023-12-27 12:15:00,36.76,36.76,36.68,36.69,52435.0,35.4371,35.4371,35.36,35.3696,52435.0
2023-12-27 12:20:00,36.69,36.72,36.68,36.69,35974.0,35.3696,35.3986,35.36,35.3696,35974.0
2023-12-27 12:25:00,36.7,36.73,36.68,36.69,26200.0,35.3793,35.4082,35.36,35.3696,26200.0
2023-12-27 12:30:00,36.68,36.72,36.68,36.7,20785.0,35.36,35.3986,35.36,35.3793,20785.0
2023-12-27 12:35:00,36.7,36.7,36.63,36.66,39327.0,35.3793,35.3793,35.3118,35.3407,39327.0
2023-12-27 12:40:00,36.67,36.67,36.62,36.65,31270.0,35.3504,35.3504,35.3022,35.3311,31270.0
2023-12-27 12:45:00,36.64,36.68,36.63,36.66,17260.0,35.3214,35.36,35.3118,35.3407,17260.0
2023-12-27 12:50:00,36.67,36.71,36.67,36.67,12220.0,35.3504,35.3889,35.3504,35.3504,12220.0
2023-12-27 12:55:00,36.68,36.69,36.65,36.66,26086.0,35.36,35.3696,35.3311,35.3407,26086.0
2023-12-27 13:00:00,36.67,36.75,36.67,36.75,16893.0,35.3504,35.4275,35.3504,35.4275,16893.0
2023-12-27 13:05:00,36.74,36.82,36.73,36.77,49401.0,35.4178,35.495,35.4082,35.4468,49401.0
2023-12-27 13:10:00,36.79,36.83,36.77,36.77,30151.0,35.466,35.5046,35.4468,35.4468,30151.0
2023-12-27 13:15:00,36.78,36.82,36.78,36.8,21870.0,35.4564,35.495,35.4564,35.4757,21870.0
2023-12-27 13:20:00,36.8,36.81,36.77,36.77,30622.0,35.4757,35.4853,35.4468,35.4468,30622.0
2023-12-27 13:25:00,36.77,36.8,36.75,36.78,19704.0,35.4468,35.4757,35.4275,35.4564,19704.0
2023-12-27 13:30:00,36.79,36.82,36.77,36.77,21482.0,35.466,35.495,35.4468,35.4468,21482.0
2023-12-27 13:35:00,36.77,36.8,36.76,36.8,25678.0,35.4468,35.4757,35.4371,35.4757,25678.0
2023-12-27 13:40:00,36.8,36.81,36.77,36.8,18820.0,35.4757,35.4853,35.4468,35.4757,18820.0
2023-12-27 13:45:00,36.8,36.8,36.73,36.76,24591.0,35.4757,35.4757,35.4082,35.4371,24591.0
2023-12-27 13:50:00,36.76,36.8,36.74,36.77,26674.0,35.4371,35.4757,35.4178,35.4468,26674.0
2023-12-27 13:55:00,36.77,36.77,36.72,36.73,18101.0,35.4468,35.4468,35.3986,35.4082,18101.0
2023-12-27 14:00:00,36.73,36.73,36.63,36.66,72767.0,35.4082,35.4082,35.3118,35.3407,72767.0
2023-12-27 14:05:00,36.66,36.72,36.63,36.7,64816.0,35.3407,35.3986,35.3118,35.3793,64816.0
2023-12-27 14:10:00,36.7,36.71,36.64,36.65,63269.0,35.3793,35.3889,35.3214,35.3311,63269.0
2023-12-27 14:15:00,36.64,36.67,36.63,36.67,27751.0,35.3214,35.3504,35.3118,35.3504,27751.0
2023-12-27 14:20:00,36.67,36.75,36.67,36.75,45625.0,35.3504,35.4275,35.3504,35.4275,45625.0
2023-12-27 14:25:00,36.75,36.76,36.71,36.75,41093.0,35.4275,35.4371,35.3889,35.4275,41093.0
2023-12-27 14:30:00,36.75,36.76,36.72,36.74,45108.0,35.4275,35.4371,35.3986,35.4178,45108.0
2023-12-27 14:35:00,36.73,36.77,36.72,36.75,28666.0,35.4082,35.4468,35.3986,35.4275,28666.0
2023-12-27 14:40:00,36.75,36.75,36.7,36.72,20830.0,35.4275,35.4275,35.3793,35.3986,20830.0
2023-12-27 14:45:00,36.72,36.72,36.69,36.72,20070.0,35.3986,35.3986,35.3696,35.3986,20070.0
2023-12-27 14:50:00,36.71,36.73,36.66,36.67,36251.0,35.3889,35.4082,35.3407,35.3504,36251.0
2023-12-27 14:55:00,36.66,36.71,36.66,36.7,20651.0,35.3407,35.3889,35.3407,35.3793,20651.0
2023-12-27 15:00:00,36.71,36.73,36.69,36.72,33908.0,35.3889,35.4082,35.3696,35.3986,33908.0
2023-12-27 15:05:00,36.72,36.74,36.67,36.7,35804.0,35.3986,35.4178,35.3504,35.3793,35804.0
2023-12-27 15:10:00,36.7,36.73,36.68,36.7,60310.0,35.3793,35.4082,35.36,35.3793,60310.0
2023-12-27 15:15:00,36.71,36.76,36.71,36.72,43426.0,35.3889,35.4371,35.3889,35.3986,43426.0
2023-12-27 15:20:00,36.72,36.75,36.7,36.7,50325.0,35.3986,35.4275,35.3793,35.3793,50325.0
2023-12-27 15:25:00,36.7,36.74,36.68,36.73,71176.0,35.3793,35.4178,35.36,35.4082,71176.0
2023-12-27 15:30:00,36.73,36.73,36.69,36.73,59691.0,35.4082,35.4082,35.3696,35.4082,59691.0
2023-12-27 15:35:00,36.73,36.74,36.69,36.7,78954.0,35.4082,35.4178,35.3696,35.3793,78954.0
2023-12-27 15:40:00,36.69,36.72,36.63,36.64,101537.0,35.3696,35.3986,35.3118,35.3214,101537.0
2023-12-27 15:45:00,36.64,36.64,36.58,36.6,80322.0,35.3214,35.3214,35.2636,35.2829,80322.0
2023-12-27 15:50:00,36.6,36.62,36.58,36.61,139961.0,35.2829,35.3022,35.2636,35.2925,139961.0
2023-12-27 15:55:00,36.61,36.67,36.6,36.66,223314.0,35.2925,35.3504,35.2829,35.3407,223314.0
2023-12-28 09:30:00,36.45,36.51,36.29,36.3,151444.0,35.1383,35.1961,34.984,34.9937,151444.0
2023-12-28 09:35:00,36.32,36.51,36.29,36.5,45331.0,35.013,35.1961,34.984,35.1865,45331.0
2023-12-28 09:40:00,36.5,36.54,36.33,36.33,87149.0,35.1865,35.225,35.0226,35.0226,87149.0
2023-12-28 09:45:00,36.32,36.51,36.32,36.45,47110.0,35.013,35.1961,35.013,35.1383,47110.0
2023-12-28 09:50:00,36.46,36.63,36.46,36.61,56427.0,35.1479,35.3118,35.1479,35.2925,56427.0
2023-12-28 09:55:00,36.61,36.64,36.49,36.49,33468.0,35.2925,35.3214,35.1768,35.1768,33468.0
2023-12-28 10:00:00,36.5,36.56,36.48,36.51,53442.0,35.1865,35.2443,35.1672,35.1961,53442.0
2023-12-28 10:05:00,36.51,36.55,36.49,36.5,46105.0,35.1961,35.2347,35.1768,35.1865,46105.0
2023-12-28 10:10:00,36.51,36.51,36.43,36.44,55170.0,35.1961,35.1961,35.119,35.1286,55170.0
2023-12-28 10:15:00,36.45,36.49,36.42,36.47,33491.0,35.1383,35.1768,35.1094,35.1576,33491.0
2023-12-28 10:20:00,36.47,36.52,36.42,36.44,41406.0,35.1576,35.2058,35.1094,35.1286,41406.0
2023-12-28 10:25:00,36.42,36.48,36.35,36.36,41915.0,35.1094,35.1672,35.0419,35.0515,41915.0
2023-12-28 10:30:00,36.37,36.42,36.36,36.39,19360.0,35.0612,35.1094,35.0515,35.0804,19360.0
2023-12-28 10:35:00,36.39,36.39,36.35,36.37,19445.0,35.0804,35.0804,35.0419,35.0612,19445.0
2023-12-28 10:40:00,36.37,36.38,36.33,36.34,18879.0,35.0612,35.0708,35.0226,35.0322,18879.0
2023-12-28 10:45:00,36.34,36.35,36.28,36.31,29880.0,35.0322,35.0419,34.9744,35.0033,29880.0
2023-12-28 10:50:00,36.3,36.31,36.26,36.28,18699.0,34.9937,35.0033,34.9551,34.9744,18699.0
2023-12-28 10:55:00,36.29,36.33,36.26,36.31,24668.0,34.984,35.0226,34.9551,35.0033,24668.0
2023-12-28 11:00:00,36.31,36.41,36.31,36.33,69890.0,35.0033,35.0997,35.0033,35.0226,69890.0
2023-12-28 11:05:00,36.33,36.38,36.3,36.37,23890.0,35.0226,35.0708,34.9937,35.0612,23890.0
2023-12-28 11:10:00,36.37,36.47,36.36,36.45,23932.0,35.0612,35.1576,35.0515,35.1383,23932.0
2023-12-28 11:15:00,36.45,36.46,36.33,36.34,51908.0,35.1383,35.1479,35.0226,35.0322,51908.0
2023-12-28 11:20:00,36.33,36.38,36.33,36.36,21652.0,35.0226,35.0708,35.0226,35.0515,21652.0
2023-12-28 11:25:00,36.36,36.37,36.29,36.36,35410.0,35.0515,35.0612,34.984,35.0515,35410.0
2023-12-28 11:30:00,36.36,36.36,36.3,36.31,22454.0,35.0515,35.0515,34.9937,35.0033,22454.0
2023-12-28 11:35:00,36.31,36.32,36.23,36.24,52556.0,35.0033,35.013,34.9262,34.9358,52556.0
2023-12-28 11:40:00,36.24,36.26,36.19,36.25,25953.0,34.9358,34.9551,34.8876,34.9455,25953.0
2023-12-28 11:45:00,36.25,36.3,36.23,36.29,26828.0,34.9455,34.9937,34.9262,34.984,26828.0
2023-12-28 11:50:00,36.28,36.3,36.25,36.3,22690.0,34.9744,34.9937,34.9455,34.9937,22690.0
2023-12-28 11:55:00,36.3,36.3,36.24,36.25,19807.0,34.9937,34.9937,34.9358,34.9455,19807.0
2023-12-28 12:00:00,36.25,36.3,36.23,36.29,29530.0,34.9455,34.9937,34.9262,34.984,29530.0
2023-12-28 12:05:00,36.29,36.36,36.29,36.34,23810.0,34.984,35.0515,34.984,35.0322,23810.0
2023-12-28 12:10:00,36.34,36.43,36.34,36.41,19996.0,35.0322,35.119,35.0322,35.0997,19996.0
2023-12-28 12:15:00,36.41,36.42,36.38,36.4,17048.0,35.0997,35.1094,35.0708,35.0901,17048.0
2023-12-28 12:20:00,36.4,36.4,36.34,36.37,21462.0,35.0901,35.0901,35.0322,35.0612,21462.0
2023-12-28 12:25:00,36.36,36.36,36.31,36.32,13554.0,35.0515,35.0515,35.0033,35.013,13554.0
2023-12-28 12:30:00,36.32,36.36,36.3,36.34,29239.0,35.013,35.0515,34.9937,35.0322,29239.0
2023-12-28 12:35:00,36.34,36.35,36.31,36.34,10201.0,35.0322,35.0419,35.0033,35.0322,10201.0
2023-12-28 12:40:00,36.34,36.34,36.31,36.33,15312.0,35.0322,35.0322,35.0033,35.0226,15312.0
2023-12-28 12:45:00,36.33,36.35,36.31,36.32,45789.0,35.0226,35.0419,35.0033,35.013,45789.0
2023-12-28 12:50:00,36.32,36.34,36.27,36.29,24570.0,35.013,35.0322,34.9648,34.984,24570.0
2023-12-28 12:55:00,36.28,36.29,36.24,36.25,13641.0,34.9744,34.984,34.9358,34.9455,13641.0
2023-12-28 13:00:00,36.26,36.3,36.14,36.19,49616.0,34.9551,34.9937,34.8394,34.8876,49616.0
2023-12-28 13:05:00,36.19,36.26,36.18,36.26,46266.0,34.8876,34.9551,34.878,34.9551,46266.0
2023-12-28 13:10:00,36.26,36.26,36.19,36.2,12568.0,34.9551,34.9551,34.8876,34.8973,12568.0
2023-12-28 13:15:00,36.2,36.28,36.2,36.28,63710.0,34.8973,34.9744,34.8973,34.9744,63710.0
2023-12-28 13:20:00,36.28,36.34,36.28,36.34,39602.0,34.9744,35.0322,34.9744,35.0322,39602.0
2023-12-28 13:25:00,36.34,36.34,36.31,36.31,37438.0,35.0322,35.0322,35.0033,35.0033,37438.0
2023-12-28 13:30:00,36.3,36.33,36.28,36.3,19325.0,34.9937,35.0226,34.9744,34.9937,19325.0
2023-12-28 13:35:00,36.29,36.34,36.27,36.3,23088.0,34.984,35.0322,34.9648,34.9937,23088.0
2023-12-28 13:40:00,36.3,36.3,36.26,36.26,29087.0,34.9937,34.9937,34.9551,34.9551,29087.0
2023-12-28 13:45:00,36.27,36.27,36.18,36.21,19760.0,34.9648,34.9648,34.878,34.9069,19760.0
2023-12-28 13:50:00,36.22,36.25,36.21,36.25,32008.0,34.9166,34.9455,34.9069,34.9455,32008.0
2023-12-28 13:55:00,36.25,36.27,36.23,36.26,14210.0,34.9455,34.9648,34.9262,34.9551,14210.0
2023-12-28 14:00:00,36.26,36.28,36.25,36.26,10663.0,34.9551,34.9744,34.9455,34.9551,10663.0
2023-12-28 14:05:00,36.26,36.28,36.24,36.28,16565.0,34.9551,34.9744,34.9358,34.9744,16565.0
2023-12-28 14:10:00,36.27,36.3,36.24,36.26,29750.0,34.9648,34.9937,34.9358,34.9551,29750.0
2023-12-28 14:15:00,36.26,36.27,36.23,36.25,37517.0,34.9551,34.9648,34.9262,34.9455,37517.0
2023-12-28 14:20:00,36.26,36.3,36.25,36.29,30421.0,34.9551,34.9937,34.9455,34.984,30421.0
2023-12-28 14:25:00,36.29,36.31,36.28,36.29,13271.0,34.984,35.0033,34.9744,34.984,13271.0
2023-12-28 14:30:00,36.29,36.29,36.24,36.26,19788.0,34.984,34.984,34.9358,34.9551,19788.0
2023-12-28 14:35:00,36.27,36.31,36.26,36.27,12415.0,34.9648,35.0033,34.9551,34.9648,12415.0
2023-12-28 14:40:00,36.27,36.29,36.26,36.29,12189.0,34.9648,34.984,34.9551,34.984,12189.0
2023-12-28 14:45:00,36.29,36.3,36.24,36.3,25947.0,34.984,34.9937,34.9358,34.9937,25947.0
2023-12-28 14:50:00,36.3,36.3,36.25,36.26,40607.0,34.9937,34.9937,34.9455,34.9551,40607.0
2023-12-28 14:55:00,36.26,36.26,36.21,36.23,24779.0,34.9551,34.9551,34.9069,34.9262,24779.0
2023-12-28 15:00:00,36.23,36.29,36.21,36.27,64008.0,34.9262,34.984,34.9069,34.9648,64008.0
2023-12-28 15:05:00,36.27,36.28,36.22,36.23,34100.0,34.9648,34.9744,34.9166,34.9262,34100.0
2023-12-28 15:10:00,36.23,36.28,36.21,36.27,64553.0,34.9262,34.9744,34.9069,34.9648,64553.0
2023-12-28 15:15:00,36.26,36.3,36.22,36.29,30840.0,34.9551,34.9937,34.9166,34.984,30840.0
2023-12-28 15:20:00,36.3,36.33,36.28,36.31,32712.0,34.9937,35.0226,34.9744,35.0033,32712.0
2023-12-28 15:25:00,36.31,36.32,36.27,36.28,39491.0,35.0033,35.013,34.9648,34.9744,39491.0
2023-12-28 15:30:00,36.29,36.29,36.24,36.26,38862.0,34.984,34.984,34.9358,34.9551,38862.0
2023-12-28 15:35:00,36.25,36.28,36.24,36.27,40561.0,34.9455,34.9744,34.9358,34.9648,40561.0
2023-12-28 15:40:00,36.27,36.31,36.27,36.28,71392.0,34.9648,35.0033,34.9648,34.9744,71392.0
2023-12-28 15:45:00,36.28,36.29,36.22,36.23,68134.0,34.9744,34.984,34.9166,34.9262,68134.0
2023-12-28 15:50:00,36.23,36.24,36.18,36.2,149490.0,34.9262,34.9358,34.878,34.8973,149490.0
2023-12-28 15:55:00,36.2,36.24,36.17,36.22,316444.0,34.8973,34.9358,34.8684,34.9166,316444.0
2023-12-29 09:30:00,36.35,36.4,36.22,36.28,86846.0,35.0419,35.0901,34.9166,34.9744,86846.0
2023-12-29 09:35:00,36.27,36.4,36.27,36.37,125273.0,34.9648,35.0901,34.9648,35.0612,125273.0
2023-12-29 09:40:00,36.37,36.38,36.28,36.32,156336.0,35.0612,35.0708,34.9744,35.013,156336.0
2023-12-29 09:45:00,36.3,36.45,36.3,36.43,141818.0,34.9937,35.1383,34.9937,35.119,141818.0
2023-12-29 09:50:00,36.43,36.43,36.3,36.34,23545.0,35.119,35.119,34.9937,35.0322,23545.0
2023-12-29 09:55:00,36.33,36.34,36.26,36.29,17366.0,35.0226,35.0322,34.9551,34.984,17366.0
2023-12-29 10:00:00,36.29,36.3,36.18,36.18,36068.0,34.984,34.9937,34.878,34.878,36068.0
2023-12-29 10:05:00,36.19,36.23,36.11,36.15,25351.0,34.8876,34.9262,34.8105,34.8491,25351.0
2023-12-29 10:10:00,36.16,36.18,36.05,36.07,34105.0,34.8587,34.878,34.7527,34.772,34105.0
2023-12-29 10:15:00,36.07,36.17,36.03,36.16,56212.0,34.772,34.8684,34.7334,34.8587,56212.0
2023-12-29 10:20:00,36.16,36.23,36.15,36.23,43529.0,34.8587,34.9262,34.8491,34.9262,43529.0
2023-12-29 10:25:00,36.22,36.25,36.19,36.23,71111.0,34.9166,34.9455,34.8876,34.9262,71111.0
2023-12-29 10:30:00,36.23,36.3,36.22,36.25,125853.0,34.9262,34.9937,34.9166,34.9455,125853.0
2023-12-29 10:35:00,36.24,36.3,36.21,36.27,37408.0,34.9358,34.9937,34.9069,34.9648,37408.0
2023-12-29 10:40:00,36.28,36.28,36.22,36.26,51789.0,34.9744,34.9744,34.9166,34.9551,51789.0
2023-12-29 10:45:00,36.26,36.28,36.14,36.2,23075.0,34.9551,34.9744,34.8394,34.8973,23075.0
2023-12-29 10:50:00,36.21,36.21,36.09,36.11,46227.0,34.9069,34.9069,34.7912,34.8105,46227.0
2023-12-29 10:55:00,36.1,36.17,36.08,36.16,28359.0,34.8009,34.8684,34.7816,34.8587,28359.0
2023-12-29 11:00:00,36.16,36.28,36.16,36.28,37785.0,34.8587,34.9744,34.8587,34.9744,37785.0
2023-12-29 11:05:00,36.28,36.31,36.27,36.3,36799.0,34.9744,35.0033,34.9648,34.9937,36799.0
2023-12-29 11:10:00,36.31,36.32,36.25,36.27,28920.0,35.0033,35.013,34.9455,34.9648,28920.0
2023-12-29 11:15:00,36.28,36.31,36.22,36.31,54605.0,34.9744,35.0033,34.9166,35.0033,54605.0
2023-12-29 11:20:00,36.3,36.31,36.25,36.28,48759.0,34.9937,35.0033,34.9455,34.9744,48759.0
2023-12-29 11:25:00,36.28,36.3,36.25,36.27,67466.0,34.9744,34.9937,34.9455,34.9648,67466.0
2023-12-29 11:30:00,36.27,36.29,36.19,36.19,55877.0,34.9648,34.984,34.8876,34.8876,55877.0
2023-12-29 11:35:00,36.2,36.2,36.09,36.19,51011.0,34.8973,34.8973,34.7912,34.8876,51011.0
2023-12-29 11:40:00,36.2,36.21,36.16,36.18,42405.0,34.8973,34.9069,34.8587,34.878,42405.0
2023-12-29 11:45:00,36.17,36.2,36.15,36.19,87259.0,34.8684,34.8973,34.8491,34.8876,87259.0
2023-12-29 11:50:00,36.18,36.2,36.14,36.15,46382.0,34.878,34.8973,34.8394,34.8491,46382.0
2023-12-29 11:55:00,36.15,36.15,36.1,36.1,19126.0,34.8491,34.8491,34.8009,34.8009,19126.0
2023-12-29 12:00:00,36.1,36.14,36.06,36.07,41510.0,34.8009,34.8394,34.7623,34.772,41510.0
2023-12-29 12:05:00,36.07,36.08,35.99,36.07,94193.0,34.772,34.7816,34.6948,34.772,94193.0
2023-12-29 12:10:00,36.07,36.1,36.05,36.07,31179.0,34.772,34.8009,34.7527,34.772,31179.0
2023-12-29 12:15:00,36.07,36.18,36.06,36.18,35164.0,34.772,34.878,34.7623,34.878,35164.0
2023-12-29 12:20:00,36.17,36.18,36.13,36.17,26655.0,34.8684,34.878,34.8298,34.8684,26655.0
2023-12-29 12:25:00,36.16,36.19,36.14,36.16,19309.0,34.8587,34.8876,34.8394,34.8587,19309.0
2023-12-29 12:30:00,36.16,36.18,36.14,36.15,15711.0,34.8587,34.878,34.8394,34.8491,15711.0
2023-12-29 12:35:00,36.14,36.15,36.11,36.15,13747.0,34.8394,34.8491,34.8105,34.8491,13747.0
2023-12-29 12:40:00,36.15,36.15,36.12,36.12,11121.0,34.8491,34.8491,34.8202,34.8202,11121.0
2023-12-29 12:45:00,36.13,36.2,36.12,36.15,24936.0,34.8298,34.8973,34.8202,34.8491,24936.0
2023-12-29 12:50:00,36.16,36.19,36.14,36.15,39347.0,34.8587,34.8876,34.8394,34.8491,39347.0
2023-12-29 12:55:00,36.15,36.19,36.15,36.18,10709.0,34.8491,34.8876,34.8491,34.878,10709.0
2023-12-29 13:00:00,36.18,36.2,36.15,36.18,22146.0,34.878,34.8973,34.8491,34.878,22146.0
2023-12-29 13:05:00,36.18,36.19,36.15,36.17,7529.0,34.878,34.8876,34.8491,34.8684,7529.0
2023-12-29 13:10:00,36.16,36.2,36.15,36.19,14130.0,34.8587,34.8973,34.8491,34.8876,14130.0
2023-12-29 13:15:00,36.2,36.21,36.14,36.15,54121.0,34.8973,34.9069,34.8394,34.8491,54121.0
2023-12-29 13:20:00,36.15,36.19,36.13,36.18,58159.0,34.8491,34.8876,34.8298,34.878,58159.0
2023-12-29 13:25:00,36.18,36.19,36.15,36.17,18849.0,34.878,34.8876,34.8491,34.8684,18849.0
2023-12-29 13:30:00,36.17,36.22,36.17,36.22,16976.0,34.8684,34.9166,34.8684,34.9166,16976.0
2023-12-29 13:35:00,36.21,36.21,36.17,36.18,12881.0,34.9069,34.9069,34.8684,34.878,12881.0
2023-12-29 13:40:00,36.19,36.19,36.16,36.17,11789.0,34.8876,34.8876,34.8587,34.8684,11789.0
2023-12-29 13:45:00,36.18,36.2,36.16,36.18,7022.0,34.878,34.8973,34.8587,34.878,7022.0
2023-12-29 13:50:00,36.19,36.2,36.12,36.13,11837.0,34.8876,34.8973,34.8202,34.8298,11837.0
2023-12-29 13:55:00,36.13,36.15,36.12,36.13,11057.0,34.8298,34.8491,34.8202,34.8298,11057.0
2023-12-29 14:00:00,36.13,36.15,36.08,36.11,20686.0,34.8298,34.8491,34.7816,34.8105,20686.0
2023-12-29 14:05:00,36.11,36.14,36.1,36.12,10976.0,34.8105,34.8394,34.8009,34.8202,10976.0
2023-12-29 14:10:00,36.13,36.15,36.1,36.15,28780.0,34.8298,34.8491,34.8009,34.8491,28780.0
2023-12-29 14:15:00,36.15,36.17,36.13,36.14,13984.0,34.8491,34.8684,34.8298,34.8394,13984.0
2023-12-29 14:20:00,36.14,36.15,36.11,36.11,21831.0,34.8394,34.8491,34.8105,34.8105,21831.0
2023-12-29 14:25:00,36.11,36.13,36.06,36.13,35370.0,34.8105,34.8298,34.7623,34.8298,35370.0
2023-12-29 14:30:00,36.13,36.13,36.08,36.09,15399.0,34.8298,34.8298,34.7816,34.7912,15399.0
2023-12-29 14:35:00,36.08,36.12,36.07,36.11,14923.0,34.7816,34.8202,34.772,34.8105,14923.0
2023-12-29 14:40:00,36.12,36.12,36.09,36.12,12311.0,34.8202,34.8202,34.7912,34.8202,12311.0
2023-12-29 14:45:00,36.12,36.17,36.11,36.15,14542.0,34.8202,34.8684,34.8105,34.8491,14542.0
2023-12-29 14:50:00,36.15,36.18,36.14,36.17,12307.0,34.8491,34.878,34.8394,34.8684,12307.0
2023-12-29 14:55:00,36.17,36.19,36.15,36.19,12156.0,34.8684,34.8876,34.8491,34.8876,12156.0
2023-12-29 15:00:00,36.18,36.21,36.16,36.16,32173.0,34.878,34.9069,34.8587,34.8587,32173.0
2023-12-29 15:05:00,36.16,36.18,36.14,36.18,22041.0,34.8587,34.878,34.8394,34.878,22041.0
2023-12-29 15:10:00,36.17,36.19,36.14,36.19,21472.0,34.8684,34.8876,34.8394,34.8876,21472.0
2023-12-29 15:15:00,36.18,36.19,36.14,36.15,43342.0,34.878,34.8876,34.8394,34.8491,43342.0
2023-12-29 15:20:00,36.15,36.15,36.1,36.13,15675.0,34.8491,34.8491,34.8009,34.8298,15675.0
2023-12-29 15:25:00,36.13,36.18,36.13,36.15,21402.0,34.8298,34.878,34.8298,34.8491,21402.0
2023-12-29 15:30:00,36.15,36.15,36.12,36.12,21281.0,34.8491,34.8491,34.8202,34.8202,21281.0
2023-12-29 15:35:00,36.13,36.16,36.12,36.15,24293.0,34.8298,34.8587,34.8202,34.8491,24293.0
2023-12-29 15:40:00,36.16,36.18,36.11,36.11,39599.0,34.8587,34.878,34.8105,34.8105,39599.0
2023-12-29 15:45:00,36.1,36.13,36.08,36.09,54938.0,34.8009,34.8298,34.7816,34.7912,54938.0
2023-12-29 15:50:00,36.08,36.11,36.05,36.06,84650.0,34.7816,34.8105,34.7527,34.7623,84650.0
2023-12-29 15:55:00,36.07,36.16,36.06,36.15,276060.0,34.772,34.8587,34.7623,34.8491,276060.0
2024-01-02 09:30:00,36.48,36.6,36.38,36.44,117046.0,35.1672,35.2829,35.0708,35.1286,117046.0
2024-01-02 09:35:00,36.46,36.6,36.44,36.46,46846.0,35.1479,35.2829,35.1286,35.1479,46846.0
2024-01-02 09:40:00,36.45,36.55,36.39,36.44,47522.0,35.1383,35.2347,35.0804,35.1286,47522.0
2024-01-02 09:45:00,36.47,36.49,36.3,36.43,104962.0,35.1576,35.1768,34.9937,35.119,104962.0
2024-01-02 09:50:00,36.43,36.58,36.42,36.45,61079.0,35.119,35.2636,35.1094,35.1383,61079.0
2024-01-02 09:55:00,36.46,36.58,36.46,36.58,118411.0,35.1479,35.2636,35.1479,35.2636,118411.0
2024-01-02 10:00:00,36.58,36.74,36.57,36.74,58769.0,35.2636,35.4178,35.254,35.4178,58769.0
2024-01-02 10:05:00,36.74,36.78,36.65,36.66,81230.0,35.4178,35.4564,35.3311,35.3407,81230.0
2024-01-02 10:10:00,36.66,36.67,36.47,36.49,135416.0,35.3407,35.3504,35.1576,35.1768,135416.0
2024-01-02 10:15:00,36.49,36.55,36.45,36.53,60065.0,35.1768,35.2347,35.1383,35.2154,60065.0
2024-01-02 10:20:00,36.53,36.59,36.51,36.53,44809.0,35.2154,35.2732,35.1961,35.2154,44809.0
2024-01-02 10:25:00,36.54,36.59,36.48,36.58,55462.0,35.225,35.2732,35.1672,35.2636,55462.0
2024-01-02 10:30:00,36.57,36.58,36.5,36.52,35343.0,35.254,35.2636,35.1865,35.2058,35343.0
2024-01-02 10:35:00,36.52,36.56,36.44,36.47,55815.0,35.2058,35.2443,35.1286,35.1576,55815.0
2024-01-02 10:40:00,36.47,36.59,36.46,36.49,65880.0,35.1576,35.2732,35.1479,35.1768,65880.0
2024-01-02 10:45:00,36.5,36.54,36.47,36.48,34786.0,35.1865,35.225,35.1576,35.1672,34786.0
2024-01-02 10:50:00,36.47,36.5,36.36,36.37,34349.0,35.1576,35.1865,35.0515,35.0612,34349.0
2024-01-02 10:55:00,36.36,36.41,36.28,36.32,48444.0,35.0515,35.0997,34.9744,35.013,48444.0
2024-01-02 11:00:00,36.32,36.39,36.31,36.39,14016.0,35.013,35.0804,35.0033,35.0804,14016.0
2024-01-02 11:05:00,36.4,36.43,36.36,36.43,20306.0,35.0901,35.119,35.0515,35.119,20306.0
2024-01-02 11:10:00,36.43,36.45,36.38,36.41,98983.0,35.119,35.1383,35.0708,35.0997,98983.0
2024-01-02 11:15:00,36.4,36.43,36.33,36.34,26657.0,35.0901,35.119,35.0226,35.0322,26657.0
2024-01-02 11:20:00,36.34,36.4,36.31,36.4,37194.0,35.0322,35.0901,35.0033,35.0901,37194.0
2024-01-02 11:25:00,36.39,36.4,36.34,36.36,32428.0,35.0804,35.0901,35.0322,35.0515,32428.0
2024-01-02 11:30:00,36.35,36.41,36.31,36.39,24295.0,35.0419,35.0997,35.0033,35.0804,24295.0
2024-01-02 11:35:00,36.38,36.39,36.34,36.34,14340.0,35.0708,35.0804,35.0322,35.0322,14340.0
2024-01-02 11:40:00,36.34,36.45,36.33,36.45,11204.0,35.0322,35.1383,35.0226,35.1383,11204.0
2024-01-02 11:45:00,36.45,36.5,36.44,36.47,16981.0,35.1383,35.1865,35.1286,35.1576,16981.0
2024-01-02 11:50:00,36.45,36.46,36.41,36.42,38579.0,35.1383,35.1479,35.0997,35.1094,38579.0
2024-01-02 11:55:00,36.43,36.47,36.41,36.45,22044.0,35.119,35.1576,35.0997,35.1383,22044.0
2024-01-02 12:00:00,36.46,36.48,36.39,36.4,17865.0,35.1479,35.1672,35.0804,35.0901,17865.0
2024-01-02 12:05:00,36.4,36.43,36.35,36.43,17667.0,35.0901,35.119,35.0419,35.119,17667.0
2024-01-02 12:10:00,36.45,36.5,36.45,36.46,22536.0,35.1383,35.1865,35.1383,35.1479,22536.0
2024-01-02 12:15:00,36.47,36.51,36.46,36.48,36002.0,35.1576,35.1961,35.1479,35.1672,36002.0
2024-01-02 12:20:00,36.47,36.5,36.42,36.43,33319.0,35.1576,35.1865,35.1094,35.119,33319.0
2024-01-02 12:25:00,36.43,36.52,36.42,36.52,18932.0,35.119,35.2058,35.1094,35.2058,18932.0
2024-01-02 12:30:00,36.52,36.53,36.46,36.47,18189.0,35.2058,35.2154,35.1479,35.1576,18189.0
2024-01-02 12:35:00,36.47,36.51,36.46,36.5,12351.0,35.1576,35.1961,35.1479,35.1865,12351.0
2024-01-02 12:40:00,36.5,36.51,36.47,36.49,41247.0,35.1865,35.1961,35.1576,35.1768,41247.0
2024-01-02 12:45:00,36.5,36.57,36.46,36.55,54609.0,35.1865,35.254,35.1479,35.2347,54609.0
2024-01-02 12:50:00,36.55,36.55,36.47,36.52,61183.0,35.2347,35.2347,35.1576,35.2058,61183.0
2024-01-02 12:55:00,36.53,36.55,36.49,36.51,23623.0,35.2154,35.2347,35.1768,35.1961,23623.0
2024-01-02 13:00:00,36.5,36.55,36.49,36.54,34820.0,35.1865,35.2347,35.1768,35.225,34820.0
2024-01-02 13:05:00,36.55,36.55,36.44,36.48,34673.0,35.2347,35.2347,35.1286,35.1672,34673.0
2024-01-02 13:10:00,36.47,36.5,36.46,36.46,18356.0,35.1576,35.1865,35.1479,35.1479,18356.0
2024-01-02 13:15:00,36.47,36.48,36.44,36.44,20569.0,35.1576,35.1672,35.1286,35.1286,20569.0
2024-01-02 13:20:00,36.45,36.46,36.39,36.41,28053.0,35.1383,35.1479,35.0804,35.0997,28053.0
2024-01-02 13:25:00,36.41,36.43,36.39,36.42,47920.0,35.0997,35.119,35.0804,35.1094,47920.0
2024-01-02 13:30:00,36.41,36.44,36.41,36.43,28566.0,35.0997,35.1286,35.0997,35.119,28566.0
2024-01-02 13:35:00,36.43,36.45,36.35,36.36,83503.0,35.119,35.1383,35.0419,35.0515,83503.0
2024-01-02 13:40:00,36.36,36.38,36.31,36.34,28077.0,35.0515,35.0708,35.0033,35.0322,28077.0
2024-01-02 13:45:00,36.34,36.36,36.3,36.31,30132.0,35.0322,35.0515,34.9937,35.0033,30132.0
2024-01-02 13:50:00,36.3,36.31,36.23,36.27,32883.0,34.9937,35.0033,34.9262,34.9648,32883.0
2024-01-02 13:55:00,36.26,36.31,36.26,36.27,31984.0,34.9551,35.0033,34.9551,34.9648,31984.0
2024-01-02 14:00:00,36.27,36.29,36.2,36.24,36795.0,34.9648,34.984,34.8973,34.9358,36795.0
2024-01-02 14:05:00,36.25,36.26,36.2,36.25,19316.0,34.9455,34.9551,34.8973,34.9455,19316.0
2024-01-02 14:10:00,36.23,36.26,36.21,36.26,14730.0,34.9262,34.9551,34.9069,34.9551,14730.0
2024-01-02 14:15:00,36.26,36.27,36.19,36.2,21612.0,34.9551,34.9648,34.8876,34.8973,21612.0
2024-01-02 14:20:00,36.2,36.24,36.19,36.23,19069.0,34.8973,34.9358,34.8876,34.9262,19069.0
2024-01-02 14:25:00,36.23,36.24,36.17,36.22,35886.0,34.9262,34.9358,34.8684,34.9166,35886.0
2024-01-02 14:30:00,36.22,36.27,36.19,36.2,25631.0,34.9166,34.9648,34.8876,34.8973,25631.0
2024-01-02 14:35:00,36.21,36.25,36.2,36.25,23211.0,34.9069,34.9455,34.8973,34.9455,23211.0
2024-01-02 14:40:00,36.24,36.26,36.21,36.22,12292.0,34.9358,34.9551,34.9069,34.9166,12292.0
2024-01-02 14:45:00,36.23,36.28,36.22,36.25,11595.0,34.9262,34.9744,34.9166,34.9455,11595.0
2024-01-02 14:50:00,36.24,36.28,36.22,36.25,41482.0,34.9358,34.9744,34.9166,34.9455,41482.0
2024-01-02 14:55:00,36.25,36.27,36.23,36.26,11073.0,34.9455,34.9648,34.9262,34.9551,11073.0
2024-01-02 15:00:00,36.26,36.31,36.24,36.3,18697.0,34.9551,35.0033,34.9358,34.9937,18697.0
2024-01-02 15:05:00,36.29,36.31,36.25,36.3,39305.0,34.984,35.0033,34.9455,34.9937,39305.0
2024-01-02 15:10:00,36.29,36.3,36.23,36.27,94750.0,34.984,34.9937,34.9262,34.9648,94750.0
2024-01-02 15:15:00,36.27,36.29,36.21,36.21,53489.0,34.9648,34.984,34.9069,34.9069,53489.0
2024-01-02 15:20:00,36.21,36.23,36.16,36.18,32322.0,34.9069,34.9262,34.8587,34.878,32322.0
2024-01-02 15:25:00,36.17,36.17,36.1,36.11,41203.0,34.8684,34.8684,34.8009,34.8105,41203.0
2024-01-02 15:30:00,36.1,36.11,36.03,36.09,51217.0,34.8009,34.8105,34.7334,34.7912,51217.0
2024-01-02 15:35:00,36.09,36.09,36.05,36.07,42622.0,34.7912,34.7912,34.7527,34.772,42622.0
2024-01-02 15:40:00,36.07,36.09,36.04,36.08,54886.0,34.772,34.7912,34.743,34.7816,54886.0
2024-01-02 15:45:00,36.09,36.1,36.02,36.07,51697.0,34.7912,34.8009,34.7238,34.772,51697.0
2024-01-02 15:50:00,36.07,36.14,36.06,36.11,134326.0,34.772,34.8394,34.7623,34.8105,134326.0
2024-01-02 15:55:00,36.11,36.17,36.09,36.12,388538.0,34.8105,34.8684,34.7912,34.8202,388538.0
2024-01-03 09:30:00,36.13,36.27,36.05,36.15,99331.0,34.8298,34.9648,34.7527,34.8491,99331.0
2024-01-03 09:35:00,36.15,36.27,36.06,36.19,45775.0,34.8491,34.9648,34.7623,34.8876,45775.0
2024-01-03 09:40:00,36.19,36.26,36.13,36.16,27085.0,34.8876,34.9551,34.8298,34.8587,27085.0
2024-01-03 09:45:00,36.16,36.23,36.12,36.23,48068.0,34.8587,34.9262,34.8202,34.9262,48068.0
2024-01-03 09:50:00,36.23,36.28,36.19,36.21,95257.0,34.9262,34.9744,34.8876,34.9069,95257.0
2024-01-03 09:55:00,36.23,36.33,36.22,36.3,44050.0,34.9262,35.0226,34.9166,34.9937,44050.0
2024-01-03 10:00:00,36.3,36.44,36.3,36.38,202342.0,34.9937,35.1286,34.9937,35.0708,202342.0
2024-01-03 10:05:00,36.38,36.5,36.37,36.48,50210.0,35.0708,35.1865,35.0612,35.1672,50210.0
2024-01-03 10:10:00,36.48,36.53,36.43,36.5,45015.0,35.1672,35.2154,35.119,35.1865,45015.0
2024-01-03 10:15:00,36.48,36.49,36.36,36.43,43731.0,35.1672,35.1768,35.0515,35.119,43731.0
2024-01-03 10:20:00,36.44,36.49,36.42,36.46,33921.0,35.1286,35.1768,35.1094,35.1479,33921.0
2024-01-03 10:25:00,36.45,36.53,36.45,36.48,43200.0,35.1383,35.2154,35.1383,35.1672,43200.0
2024-01-03 10:30:00,36.48,36.63,36.48,36.59,48120.0,35.1672,35.3118,35.1672,35.2732,48120.0
2024-01-03 10:35:00,36.59,36.67,36.56,36.66,71788.0,35.2732,35.3504,35.2443,35.3407,71788.0
2024-01-03 10:40:00,36.65,36.66,36.52,36.56,63017.0,35.3311,35.3407,35.2058,35.2443,63017.0
2024-01-03 10:45:00,36.55,36.72,36.55,36.65,158217.0,35.2347,35.3986,35.2347,35.3311,158217.0
2024-01-03 10:50:00,36.65,36.68,36.57,36.59,61599.0,35.3311,35.36,35.254,35.2732,61599.0
2024-01-03 10:55:00,36.59,36.61,36.5,36.59,54035.0,35.2732,35.2925,35.1865,35.2732,54035.0
2024-01-03 11:00:00,36.59,36.7,36.59,36.7,44318.0,35.2732,35.3793,35.2732,35.3793,44318.0
2024-01-03 11:05:00,36.7,36.76,36.68,36.7,59067.0,35.3793,35.4371,35.36,35.3793,59067.0
2024-01-03 11:10:00,36.7,36.83,36.68,36.82,59503.0,35.3793,35.5046,35.36,35.495,59503.0
2024-01-03 11:15:00,36.82,36.84,36.74,36.77,79086.0,35.495,35.5142,35.4178,35.4468,79086.0
2024-01-03 11:20:00,36.77,36.81,36.75,36.77,42198.0,35.4468,35.4853,35.4275,35.4468,42198.0
2024-01-03 11:25:00,36.77,36.83,36.75,36.76,40247.0,35.4468,35.5046,35.4275,35.4371,40247.0
2024-01-03 11:30:00,36.76,36.79,36.71,36.74,42175.0,35.4371,35.466,35.3889,35.4178,42175.0
2024-01-03 11:35:00,36.75,36.76,36.68,36.7,21865.0,35.4275,35.4371,35.36,35.3793,21865.0
2024-01-03 11:40:00,36.7,36.7,36.64,36.65,46743.0,35.3793,35.3793,35.3214,35.3311,46743.0
2024-01-03 11:45:00,36.65,36.66,36.59,36.65,32527.0,35.3311,35.3407,35.2732,35.3311,32527.0
2024-01-03 11:50:00,36.64,36.66,36.62,36.63,37364.0,35.3214,35.3407,35.3022,35.3118,37364.0
2024-01-03 11:55:00,36.62,36.66,36.6,36.64,26159.0,35.3022,35.3407,35.2829,35.3214,26159.0
2024-01-03 12:00:00,36.64,36.67,36.61,36.64,138356.0,35.3214,35.3504,35.2925,35.3214,138356.0
2024-01-03 12:05:00,36.63,36.65,36.6,36.64,36518.0,35.3118,35.3311,35.2829,35.3214,36518.0
2024-01-03 12:10:00,36.64,36.65,36.61,36.65,30828.0,35.3214,35.3311,35.2925,35.3311,30828.0
2024-01-03 12:15:00,36.65,36.66,36.6,36.61,45297.0,35.3311,35.3407,35.2829,35.2925,45297.0
2024-01-03 12:20:00,36.61,36.66,36.6,36.66,57129.0,35.2925,35.3407,35.2829,35.3407,57129.0
2024-01-03 12:25:00,36.65,36.67,36.61,36.66,92663.0,35.3311,35.3504,35.2925,35.3407,92663.0
2024-01-03 12:30:00,36.65,36.65,36.58,36.59,17830.0,35.3311,35.3311,35.2636,35.2732,17830.0
2024-01-03 12:35:00,36.59,36.63,36.59,36.61,21804.0,35.2732,35.3118,35.2732,35.2925,21804.0
2024-01-03 12:40:00,36.61,36.64,36.59,36.6,77394.0,35.2925,35.3214,35.2732,35.2829,77394.0
2024-01-03 12:45:00,36.6,36.62,36.58,36.62,21700.0,35.2829,35.3022,35.2636,35.3022,21700.0
2024-01-03 12:50:00,36.62,36.63,36.57,36.59,28729.0,35.3022,35.3118,35.254,35.2732,28729.0
2024-01-03 12:55:00,36.59,36.67,36.58,36.65,74885.0,35.2732,35.3504,35.2636,35.3311,74885.0
2024-01-03 13:00:00,36.65,36.65,36.6,36.64,96120.0,35.3311,35.3311,35.2829,35.3214,96120.0
2024-01-03 13:05:00,36.64,36.73,36.63,36.71,31233.0,35.3214,35.4082,35.3118,35.3889,31233.0
2024-01-03 13:10:00,36.7,36.73,36.67,36.72,81419.0,35.3793,35.4082,35.3504,35.3986,81419.0
2024-01-03 13:15:00,36.73,36.75,36.68,36.71,150555.0,35.4082,35.4275,35.36,35.3889,150555.0
2024-01-03 13:20:00,36.71,36.81,36.7,36.78,212079.0,35.3889,35.4853,35.3793,35.4564,212079.0
2024-01-03 13:25:00,36.79,36.8,36.71,36.73,145828.0,35.466,35.4757,35.3889,35.4082,145828.0
2024-01-03 13:30:00,36.72,36.75,36.7,36.72,26307.0,35.3986,35.4275,35.3793,35.3986,26307.0
2024-01-03 13:35:00,36.71,36.74,36.68,36.72,26982.0,35.3889,35.4178,35.36,35.3986,26982.0
2024-01-03 13:40:00,36.72,36.72,36.66,36.69,13014.0,35.3986,35.3986,35.3407,35.3696,13014.0
2024-01-03 13:45:00,36.69,36.76,36.68,36.74,29702.0,35.3696,35.4371,35.36,35.4178,29702.0
2024-01-03 13:50:00,36.73,36.77,36.73,36.76,17329.0,35.4082,35.4468,35.4082,35.4371,17329.0
2024-01-03 13:55:00,36.76,36.78,36.7,36.7,69947.0,35.4371,35.4564,35.3793,35.3793,69947.0
2024-01-03 14:00:00,36.7,36.77,36.67,36.7,37106.0,35.3793,35.4468,35.3504,35.3793,37106.0
2024-01-03 14:05:00,36.7,36.74,36.68,36.73,23057.0,35.3793,35.4178,35.36,35.4082,23057.0
2024-01-03 14:10:00,36.73,36.77,36.63,36.64,40254.0,35.4082,35.4468,35.3118,35.3214,40254.0
2024-01-03 14:15:00,36.64,36.67,36.61,36.64,25062.0,35.3214,35.3504,35.2925,35.3214,25062.0
2024-01-03 14:20:00,36.64,36.67,36.61,36.65,29366.0,35.3214,35.3504,35.2925,35.3311,29366.0
2024-01-03 14:25:00,36.64,36.79,36.63,36.78,119601.0,35.3214,35.466,35.3118,35.4564,119601.0
2024-01-03 14:30:00,36.77,36.82,36.75,36.82,114283.0,35.4468,35.495,35.4275,35.495,114283.0
2024-01-03 14:35:00,36.82,36.82,36.72,36.77,92473.0,35.495,35.495,35.3986,35.4468,92473.0
2024-01-03 14:40:00,36.77,36.79,36.73,36.76,93100.0,35.4468,35.466,35.4082,35.4371,93100.0
2024-01-03 14:45:00,36.76,36.79,36.72,36.77,27785.0,35.4371,35.466,35.3986,35.4468,27785.0
2024-01-03 14:50:00,36.77,36.78,36.72,36.72,20524.0,35.4468,35.4564,35.3986,35.3986,20524.0
2024-01-03 14:55:00,36.73,36.74,36.68,36.69,31195.0,35.4082,35.4178,35.36,35.3696,31195.0
2024-01-03 15:00:00,36.69,36.71,36.66,36.69,29130.0,35.3696,35.3889,35.3407,35.3696,29130.0
2024-01-03 15:05:00,36.69,36.72,36.62,36.65,33354.0,35.3696,35.3986,35.3022,35.3311,33354.0
2024-01-03 15:10:00,36.65,36.67,36.63,36.66,21374.0,35.3311,35.3504,35.3118,35.3407,21374.0
2024-01-03 15:15:00,36.66,36.66,36.58,36.59,19469.0,35.3407,35.3407,35.2636,35.2732,19469.0
2024-01-03 15:20:00,36.6,36.67,36.59,36.59,33180.0,35.2829,35.3504,35.2732,35.2732,33180.0
2024-01-03 15:25:00,36.6,36.6,36.56,36.59,25118.0,35.2829,35.2829,35.2443,35.2732,25118.0
2024-01-03 15:30:00,36.59,36.67,36.56,36.66,37777.0,35.2732,35.3504,35.2443,35.3407,37777.0
2024-01-03 15:35:00,36.66,36.66,36.58,36.62,36996.0,35.3407,35.3407,35.2636,35.3022,36996.0
2024-01-03 15:40:00,36.61,36.64,36.59,36.59,47012.0,35.2925,35.3214,35.2732,35.2732,47012.0
2024-01-03 15:45:00,36.59,36.62,36.55,36.56,74598.0,35.2732,35.3022,35.2347,35.2443,74598.0
2024-01-03 15:50:00,36.57,36.59,36.47,36.48,113390.0,35.254,35.2732,35.1576,35.1672,113390.0
2024-01-03 15:55:00,36.48,36.58,36.48,36.58,369067.0,35.1672,35.2636,35.1672,35.2636,369067.0
2024-01-04 09:30:00,36.85,36.97,36.67,36.88,100384.0,35.5239,35.6396,35.3504,35.5528,100384.0
2024-01-04 09:35:00,36.85,36.97,36.81,36.81,69913.0,35.5239,35.6396,35.4853,35.4853,69913.0
2024-01-04 09:40:00,36.8,36.82,36.68,36.68,46638.0,35.4757,35.495,35.36,35.36,46638.0
2024-01-04 09:45:00,36.69,36.7,36.6,36.63,39115.0,35.3696,35.3793,35.2829,35.3118,39115.0
2024-01-04 09:50:00,36.63,36.75,36.63,36.68,18138.0,35.3118,35.4275,35.3118,35.36,18138.0
2024-01-04 09:55:00,36.68,36.73,36.63,36.68,27347.0,35.36,35.4082,35.3118,35.36,27347.0
2024-01-04 10:00:00,36.68,36.73,36.63,36.7,47520.0,35.36,35.4082,35.3118,35.3793,47520.0
2024-01-04 10:05:00,36.7,36.72,36.61,36.69,55963.0,35.3793,35.3986,35.2925,35.3696,55963.0
2024-01-04 10:10:00,36.69,36.71,36.64,36.69,39903.0,35.3696,35.3889,35.3214,35.3696,39903.0
2024-01-04 10:15:00,36.68,36.7,36.58,36.63,38235.0,35.36,35.3793,35.2636,35.3118,38235.0
2024-01-04 10:20:00,36.63,36.63,36.51,36.51,59802.0,35.3118,35.3118,35.1961,35.1961,59802.0
2024-01-04 10:25:00,36.5,36.61,36.46,36.61,86954.0,35.1865,35.2925,35.1479,35.2925,86954.0
2024-01-04 10:30:00,36.6,36.73,36.6,36.67,41100.0,35.2829,35.4082,35.2829,35.3504,41100.0
2024-01-04 10:35:00,36.67,36.67,36.59,36.59,22663.0,35.3504,35.3504,35.2732,35.2732,22663.0
2024-01-04 10:40:00,36.61,36.65,36.53,36.64,79138.0,35.2925,35.3311,35.2154,35.3214,79138.0
2024-01-04 10:45:00,36.65,36.68,36.59,36.61,22300.0,35.3311,35.36,35.2732,35.2925,22300.0
2024-01-04 10:50:00,36.62,36.62,36.51,36.55,40137.0,35.3022,35.3022,35.1961,35.2347,40137.0
2024-01-04 10:55:00,36.55,36.56,36.44,36.44,24509.0,35.2347,35.2443,35.1286,35.1286,24509.0
2024-01-04 11:00:00,36.44,36.44,36.3,36.31,43918.0,35.1286,35.1286,34.9937,35.0033,43918.0
2024-01-04 11:05:00,36.3,36.36,36.3,36.33,20763.0,34.9937,35.0515,34.9937,35.0226,20763.0
2024-01-04 11:10:00,36.32,36.39,36.3,36.38,50387.0,35.013,35.0804,34.9937,35.0708,50387.0
2024-01-04 11:15:00,36.37,36.4,36.32,36.33,76782.0,35.0612,35.0901,35.013,35.0226,76782.0
2024-01-04 11:20:00,36.34,36.46,36.33,36.41,24505.0,35.0322,35.1479,35.0226,35.0997,24505.0
2024-01-04 11:25:00,36.4,36.42,36.34,36.35,33804.0,35.0901,35.1094,35.0322,35.0419,33804.0
2024-01-04 11:30:00,36.35,36.36,36.19,36.2,115508.0,35.0419,35.0515,34.8876,34.8973,115508.0
2024-01-04 11:35:00,36.19,36.28,36.15,36.25,114190.0,34.8876,34.9744,34.8491,34.9455,114190.0
2024-01-04 11:40:00,36.25,36.26,36.14,36.16,51720.0,34.9455,34.9551,34.8394,34.8587,51720.0
2024-01-04 11:45:00,36.15,36.22,36.14,36.16,73937.0,34.8491,34.9166,34.8394,34.8587,73937.0
2024-01-04 11:50:00,36.15,36.21,36.1,36.2,51733.0,34.8491,34.9069,34.8009,34.8973,51733.0
2024-01-04 11:55:00,36.2,36.23,36.14,36.16,55855.0,34.8973,34.9262,34.8394,34.8587,55855.0
2024-01-04 12:00:00,36.15,36.17,36.04,36.05,150417.0,34.8491,34.8684,34.743,34.7527,150417.0
2024-01-04 12:05:00,36.04,36.04,35.99,36.0,181031.0,34.743,34.743,34.6948,34.7045,181031.0
2024-01-04 12:10:00,36.0,36.02,35.88,35.9,152603.0,34.7045,34.7238,34.5888,34.6081,152603.0
2024-01-04 12:15:00,35.9,36.09,35.88,36.08,134130.0,34.6081,34.7912,34.5888,34.7816,134130.0
2024-01-04 12:20:00,36.09,36.1,36.0,36.05,74708.0,34.7912,34.8009,34.7045,34.7527,74708.0
2024-01-04 12:25:00,36.05,36.09,36.04,36.06,47120.0,34.7527,34.7912,34.743,34.7623,47120.0
2024-01-04 12:30:00,36.05,36.1,36.0,36.08,50372.0,34.7527,34.8009,34.7045,34.7816,50372.0
2024-01-04 12:35:00,36.08,36.13,36.06,36.1,116302.0,34.7816,34.8298,34.7623,34.8009,116302.0
2024-01-04 12:40:00,36.09,36.17,36.08,36.14,9474.0,34.7912,34.8684,34.7816,34.8394,9474.0
2024-01-04 12:45:00,36.13,36.19,36.1,36.19,36611.0,34.8298,34.8876,34.8009,34.8876,36611.0
2024-01-04 12:50:00,36.19,36.23,36.17,36.21,24743.0,34.8876,34.9262,34.8684,34.9069,24743.0
2024-01-04 12:55:00,36.2,36.21,36.16,36.21,68566.0,34.8973,34.9069,34.8587,34.9069,68566.0
2024-01-04 13:00:00,36.2,36.21,36.15,36.16,15928.0,34.8973,34.9069,34.8491,34.8587,15928.0
2024-01-04 13:05:00,36.16,36.24,36.16,36.21,36854.0,34.8587,34.9358,34.8587,34.9069,36854.0
2024-01-04 13:10:00,36.2,36.21,36.17,36.19,15846.0,34.8973,34.9069,34.8684,34.8876,15846.0
2024-01-04 13:15:00,36.18,36.18,36.13,36.16,20475.0,34.878,34.878,34.8298,34.8587,20475.0
2024-01-04 13:20:00,36.16,36.17,36.12,36.13,20025.0,34.8587,34.8684,34.8202,34.8298,20025.0
2024-01-04 13:25:00,36.13,36.15,36.12,36.15,14382.0,34.8298,34.8491,34.8202,34.8491,14382.0
2024-01-04 13:30:00,36.15,36.16,36.1,36.11,23631.0,34.8491,34.8587,34.8009,34.8105,23631.0
2024-01-04 13:35:00,36.11,36.13,36.08,36.09,41257.0,34.8105,34.8298,34.7816,34.7912,41257.0
2024-01-04 13:40:00,36.09,36.11,36.06,36.08,26138.0,34.7912,34.8105,34.7623,34.7816,26138.0
2024-01-04 13:45:00,36.08,36.09,36.03,36.04,9542.0,34.7816,34.7912,34.7334,34.743,9542.0
2024-01-04 13:50:00,36.03,36.07,36.02,36.03,50637.0,34.7334,34.772,34.7238,34.7334,50637.0
2024-01-04 13:55:00,36.03,36.05,36.0,36.04,18934.0,34.7334,34.7527,34.7045,34.743,18934.0
2024-01-04 14:00:00,36.04,36.07,36.03,36.07,20792.0,34.743,34.772,34.7334,34.772,20792.0
2024-01-04 14:05:00,36.06,36.08,36.02,36.02,17673.0,34.7623,34.7816,34.7238,34.7238,17673.0
2024-01-04 14:10:00,36.02,36.05,36.0,36.05,32385.0,34.7238,34.7527,34.7045,34.7527,32385.0
2024-01-04 14:15:00,36.05,36.07,36.03,36.05,20019.0,34.7527,34.772,34.7334,34.7527,20019.0
2024-01-04 14:20:00,36.05,36.08,36.0,36.0,13038.0,34.7527,34.7816,34.7045,34.7045,13038.0
2024-01-04 14:25:00,36.01,36.05,35.99,36.02,33351.0,34.7141,34.7527,34.6948,34.7238,33351.0
2024-01-04 14:30:00,36.01,36.04,36.0,36.04,18574.0,34.7141,34.743,34.7045,34.743,18574.0
2024-01-04 14:35:00,36.04,36.04,36.0,36.01,14183.0,34.743,34.743,34.7045,34.7141,14183.0
2024-01-04 14:40:00,36.0,36.0,35.96,35.96,20721.0,34.7045,34.7045,34.6659,34.6659,20721.0
2024-01-04 14:45:00,35.96,35.98,35.93,35.98,17944.0,34.6659,34.6852,34.637,34.6852,17944.0
2024-01-04 14:50:00,35.98,36.05,35.97,36.02,30261.0,34.6852,34.7527,34.6756,34.7238,30261.0
2024-01-04 14:55:00,36.02,36.03,35.97,35.99,17811.0,34.7238,34.7334,34.6756,34.6948,17811.0
2024-01-04 15:00:00,35.99,35.99,35.9,35.91,16910.0,34.6948,34.6948,34.6081,34.6177,16910.0
2024-01-04 15:05:00,35.9,35.97,35.9,35.96,31993.0,34.6081,34.6756,34.6081,34.6659,31993.0
2024-01-04 15:10:00,35.95,35.96,35.9,35.91,24745.0,34.6563,34.6659,34.6081,34.6177,24745.0
2024-01-04 15:15:00,35.91,35.92,35.85,35.88,90632.0,34.6177,34.6274,34.5599,34.5888,90632.0
2024-01-04 15:20:00,35.88,35.88,35.8,35.82,58239.0,34.5888,34.5888,34.5117,34.5309,58239.0
2024-01-04 15:25:00,35.82,35.84,35.81,35.82,37127.0,34.5309,34.5502,34.5213,34.5309,37127.0
2024-01-04 15:30:00,35.81,35.9,35.8,35.86,67257.0,34.5213,34.6081,34.5117,34.5695,67257.0
2024-01-04 15:35:00,35.86,35.87,35.78,35.79,149727.0,34.5695,34.5792,34.4924,34.502,149727.0
2024-01-04 15:40:00,35.79,35.81,35.74,35.79,127709.0,34.502,34.5213,34.4538,34.502,127709.0
2024-01-04 15:45:00,35.79,35.82,35.75,35.79,76620.0,34.502,34.5309,34.4635,34.502,76620.0
2024-01-04 15:50:00,35.78,35.82,35.73,35.77,247449.0,34.4924,34.5309,34.4442,34.4827,247449.0
2024-01-04 15:55:00,35.77,35.82,35.74,35.79,349000.0,34.4827,34.5309,34.4538,34.502,349000.0
2024-01-05 09:30:00,36.15,36.21,35.98,36.15,133595.0,34.8491,34.9069,34.6852,34.8491,133595.0
2024-01-05 09:35:00,36.13,36.18,36.06,36.08,32044.0,34.8298,34.878,34.7623,34.7816,32044.0
2024-01-05 09:40:00,36.08,36.13,35.99,36.08,36983.0,34.7816,34.8298,34.6948,34.7816,36983.0
2024-01-05 09:45:00,36.11,36.17,36.06,36.07,31149.0,34.8105,34.8684,34.7623,34.772,31149.0
2024-01-05 09:50:00,36.06,36.16,36.03,36.14,33702.0,34.7623,34.8587,34.7334,34.8394,33702.0
2024-01-05 09:55:00,36.15,36.18,36.12,36.14,19610.0,34.8491,34.878,34.8202,34.8394,19610.0
2024-01-05 10:00:00,36.17,36.26,36.14,36.16,61434.0,34.8684,34.9551,34.8394,34.8587,61434.0
2024-01-05 10:05:00,36.16,36.31,36.16,36.25,39159.0,34.8587,35.0033,34.8587,34.9455,39159.0
2024-01-05 10:10:00,36.28,36.3,36.11,36.14,70069.0,34.9744,34.9937,34.8105,34.8394,70069.0
2024-01-05 10:15:00,36.14,36.18,36.09,36.15,38117.0,34.8394,34.878,34.7912,34.8491,38117.0
2024-01-05 10:20:00,36.15,36.2,36.11,36.16,26260.0,34.8491,34.8973,34.8105,34.8587,26260.0
2024-01-05 10:25:00,36.16,36.17,36.1,36.13,35755.0,34.8587,34.8684,34.8009,34.8298,35755.0
2024-01-05 10:30:00,36.12,36.2,36.09,36.16,27501.0,34.8202,34.8973,34.7912,34.8587,27501.0
2024-01-05 10:35:00,36.16,36.17,36.11,36.12,16833.0,34.8587,34.8684,34.8105,34.8202,16833.0
2024-01-05 10:40:00,36.12,36.13,36.06,36.12,72267.0,34.8202,34.8298,34.7623,34.8202,72267.0
2024-01-05 10:45:00,36.11,36.13,36.06,36.13,60108.0,34.8105,34.8298,34.7623,34.8298,60108.0
2024-01-05 10:50:00,36.12,36.19,36.09,36.16,76672.0,34.8202,34.8876,34.7912,34.8587,76672.0
2024-01-05 10:55:00,36.17,36.22,36.15,36.18,40090.0,34.8684,34.9166,34.8491,34.878,40090.0
2024-01-05 11:00:00,36.18,36.23,36.16,36.2,40770.0,34.878,34.9262,34.8587,34.8973,40770.0
2024-01-05 11:05:00,36.2,36.2,36.14,36.16,42665.0,34.8973,34.8973,34.8394,34.8587,42665.0
2024-01-05 11:10:00,36.16,36.23,36.15,36.22,34767.0,34.8587,34.9262,34.8491,34.9166,34767.0
2024-01-05 11:15:00,36.22,36.25,36.14,36.15,52456.0,34.9166,34.9455,34.8394,34.8491,52456.0
2024-01-05 11:20:00,36.15,36.16,36.07,36.11,32195.0,34.8491,34.8587,34.772,34.8105,32195.0
2024-01-05 11:25:00,36.11,36.14,36.08,36.08,18823.0,34.8105,34.8394,34.7816,34.7816,18823.0
2024-01-05 11:30:00,36.08,36.11,36.07,36.08,21354.0,34.7816,34.8105,34.772,34.7816,21354.0
2024-01-05 11:35:00,36.08,36.12,36.05,36.11,25655.0,34.7816,34.8202,34.7527,34.8105,25655.0
2024-01-05 11:40:00,36.12,36.12,36.06,36.06,19742.0,34.8202,34.8202,34.7623,34.7623,19742.0
2024-01-05 11:45:00,36.06,36.08,36.02,36.02,33801.0,34.7623,34.7816,34.7238,34.7238,33801.0
2024-01-05 11:50:00,36.02,36.04,35.99,36.04,25133.0,34.7238,34.743,34.6948,34.743,25133.0
2024-01-05 11:55:00,36.03,36.04,36.01,36.03,16800.0,34.7334,34.743,34.7141,34.7334,16800.0
2024-01-05 12:00:00,36.04,36.04,35.93,35.96,27532.0,34.743,34.743,34.637,34.6659,27532.0
2024-01-05 12:05:00,35.95,35.98,35.9,35.91,21178.0,34.6563,34.6852,34.6081,34.6177,21178.0
2024-01-05 12:10:00,35.9,35.98,35.89,35.98,26055.0,34.6081,34.6852,34.5984,34.6852,26055.0
2024-01-05 12:15:00,35.97,35.98,35.92,35.93,14496.0,34.6756,34.6852,34.6274,34.637,14496.0
2024-01-05 12:20:00,35.93,35.97,35.91,35.91,24138.0,34.637,34.6756,34.6177,34.6177,24138.0
2024-01-05 12:25:00,35.91,35.94,35.9,35.9,13369.0,34.6177,34.6466,34.6081,34.6081,13369.0
2024-01-05 12:30:00,35.91,35.91,35.85,35.85,29914.0,34.6177,34.6177,34.5599,34.5599,29914.0
2024-01-05 12:35:00,35.86,35.92,35.86,35.91,19800.0,34.5695,34.6274,34.5695,34.6177,19800.0
2024-01-05 12:40:00,35.92,35.93,35.9,35.91,13491.0,34.6274,34.637,34.6081,34.6177,13491.0
2024-01-05 12:45:00,35.91,35.92,35.89,35.9,13559.0,34.6177,34.6274,34.5984,34.6081,13559.0
2024-01-05 12:50:00,35.9,35.92,35.88,35.89,18723.0,34.6081,34.6274,34.5888,34.5984,18723.0
2024-01-05 12:55:00,35.9,35.92,35.89,35.9,12733.0,34.6081,34.6274,34.5984,34.6081,12733.0
2024-01-05 13:00:00,35.9,35.91,35.8,35.8,25140.0,34.6081,34.6177,34.5117,34.5117,25140.0
2024-01-05 13:05:00,35.81,35.83,35.8,35.81,21501.0,34.5213,34.5406,34.5117,34.5213,21501.0
2024-01-05 13:10:00,35.82,35.86,35.81,35.85,22107.0,34.5309,34.5695,34.5213,34.5599,22107.0
2024-01-05 13:15:00,35.86,35.86,35.81,35.83,14687.0,34.5695,34.5695,34.5213,34.5406,14687.0
2024-01-05 13:20:00,35.83,35.88,35.83,35.87,11820.0,34.5406,34.5888,34.5406,34.5792,11820.0
2024-01-05 13:25:00,35.87,35.92,35.87,35.92,12821.0,34.5792,34.6274,34.5792,34.6274,12821.0
2024-01-05 13:30:00,35.93,35.97,35.93,35.97,25348.0,34.637,34.6756,34.637,34.6756,25348.0
2024-01-05 13:35:00,35.97,36.02,35.94,36.02,19028.0,34.6756,34.7238,34.6466,34.7238,19028.0
2024-01-05 13:40:00,36.02,36.03,35.99,36.02,39845.0,34.7238,34.7334,34.6948,34.7238,39845.0
2024-01-05 13:45:00,36.02,36.05,35.99,36.01,20840.0,34.7238,34.7527,34.6948,34.7141,20840.0
2024-01-05 13:50:00,36.0,36.06,35.99,36.02,49555.0,34.7045,34.7623,34.6948,34.7238,49555.0
2024-01-05 13:55:00,36.02,36.04,36.0,36.04,20357.0,34.7238,34.743,34.7045,34.743,20357.0
2024-01-05 14:00:00,36.04,36.04,36.0,36.02,20672.0,34.743,34.743,34.7045,34.7238,20672.0
2024-01-05 14:05:00,36.02,36.06,36.02,36.04,22649.0,34.7238,34.7623,34.7238,34.743,22649.0
2024-01-05 14:10:00,36.05,36.09,36.05,36.07,25927.0,34.7527,34.7912,34.7527,34.772,25927.0
2024-01-05 14:15:00,36.07,36.09,36.03,36.04,42969.0,34.772,34.7912,34.7334,34.743,42969.0
2024-01-05 14:20:00,36.04,36.07,36.0,36.04,39022.0,34.743,34.772,34.7045,34.743,39022.0
2024-01-05 14:25:00,36.04,36.05,36.0,36.01,11202.0,34.743,34.7527,34.7045,34.7141,11202.0
2024-01-05 14:30:00,36.01,36.02,35.95,35.96,32479.0,34.7141,34.7238,34.6563,34.6659,32479.0
2024-01-05 14:35:00,35.96,35.96,35.92,35.92,20441.0,34.6659,34.6659,34.6274,34.6274,20441.0
2024-01-05 14:40:00,35.92,35.92,35.85,35.87,33571.0,34.6274,34.6274,34.5599,34.5792,33571.0
2024-01-05 14:45:00,35.86,35.89,35.84,35.87,46970.0,34.5695,34.5984,34.5502,34.5792,46970.0
2024-01-05 14:50:00,35.87,35.87,35.79,35.8,140879.0,34.5792,34.5792,34.502,34.5117,140879.0
2024-01-05 14:55:00,35.81,35.86,35.81,35.84,31676.0,34.5213,34.5695,34.5213,34.5502,31676.0
2024-01-05 15:00:00,35.84,35.86,35.81,35.83,22444.0,34.5502,34.5695,34.5213,34.5406,22444.0
2024-01-05 15:05:00,35.83,35.88,35.82,35.87,20466.0,34.5406,34.5888,34.5309,34.5792,20466.0
2024-01-05 15:10:00,35.87,35.91,35.84,35.9,36792.0,34.5792,34.6177,34.5502,34.6081,36792.0
2024-01-05 15:15:00,35.9,35.93,35.89,35.92,26209.0,34.6081,34.637,34.5984,34.6274,26209.0
2024-01-05 15:20:00,35.92,35.96,35.91,35.93,28746.0,34.6274,34.6659,34.6177,34.637,28746.0
2024-01-05 15:25:00,35.94,35.95,35.89,35.9,41555.0,34.6466,34.6563,34.5984,34.6081,41555.0
2024-01-05 15:30:00,35.89,35.91,35.85,35.91,58978.0,34.5984,34.6177,34.5599,34.6177,58978.0
2024-01-05 15:35:00,35.91,35.92,35.86,35.87,25877.0,34.6177,34.6274,34.5695,34.5792,25877.0
2024-01-05 15:40:00,35.87,35.94,35.85,35.93,40540.0,34.5792,34.6466,34.5599,34.637,40540.0
2024-01-05 15:45:00,35.93,35.94,35.89,35.91,139963.0,34.637,34.6466,34.5984,34.6177,139963.0
2024-01-05 15:50:00,35.92,35.99,35.88,35.98,188202.0,34.6274,34.6948,34.5888,34.6852,188202.0
2024-01-05 15:55:00,35.98,36.01,35.96,35.97,161882.0,34.6852,34.7141,34.6659,34.6756,161882.0
2024-01-08 09:30:00,35.01,35.01,34.71,34.77,294687.0,33.7501,33.7501,33.4609,33.5187,294687.0
2024-01-08 09:35:00,34.79,34.91,34.6,34.61,135142.0,33.538,33.6537,33.3549,33.3645,135142.0
2024-01-08 09:40:00,34.6,34.64,34.43,34.51,127732.0,33.3549,33.3934,33.191,33.2681,127732.0
2024-01-08 09:45:00,34.49,34.63,34.44,34.5,84617.0,33.2488,33.3838,33.2006,33.2585,84617.0
2024-01-08 09:50:00,34.51,34.59,34.4,34.43,90213.0,33.2681,33.3452,33.1621,33.191,90213.0
2024-01-08 09:55:00,34.43,34.57,34.41,34.57,45456.0,33.191,33.3259,33.1717,33.3259,45456.0
2024-01-08 10:00:00,34.57,34.6,34.35,34.4,98396.0,33.3259,33.3549,33.1139,33.1621,98396.0
2024-01-08 10:05:00,34.4,34.46,34.26,34.29,95347.0,33.1621,33.2199,33.0271,33.056,95347.0
2024-01-08 10:10:00,34.29,34.36,34.24,34.26,134840.0,33.056,33.1235,33.0078,33.0271,134840.0
2024-01-08 10:15:00,34.25,34.34,34.22,34.26,105196.0,33.0174,33.1042,32.9885,33.0271,105196.0
2024-01-08 10:20:00,34.24,34.3,34.16,34.18,114912.0,33.0078,33.0656,32.9307,32.95,114912.0
2024-01-08 10:25:00,34.17,34.36,34.16,34.35,59744.0,32.9403,33.1235,32.9307,33.1139,59744.0
2024-01-08 10:30:00,34.36,34.42,34.32,34.33,66976.0,33.1235,33.1813,33.0849,33.0946,66976.0
2024-01-08 10:35:00,34.33,34.37,34.29,34.33,52376.0,33.0946,33.1331,33.056,33.0946,52376.0
2024-01-08 10:40:00,34.34,34.41,34.33,34.4,31381.0,33.1042,33.1717,33.0946,33.1621,31381.0
2024-01-08 10:45:00,34.4,34.41,34.34,34.38,38236.0,33.1621,33.1717,33.1042,33.1428,38236.0
2024-01-08 10:50:00,34.38,34.49,34.37,34.43,184322.0,33.1428,33.2488,33.1331,33.191,184322.0
2024-01-08 10:55:00,34.43,34.52,34.42,34.52,101219.0,33.191,33.2777,33.1813,33.2777,101219.0
2024-01-08 11:00:00,34.52,34.55,34.45,34.48,65566.0,33.2777,33.3067,33.2103,33.2392,65566.0
2024-01-08 11:05:00,34.48,34.58,34.48,34.57,47155.0,33.2392,33.3356,33.2392,33.3259,47155.0
2024-01-08 11:10:00,34.57,34.62,34.54,34.57,65366.0,33.3259,33.3741,33.297,33.3259,65366.0
2024-01-08 11:15:00,34.57,34.62,34.54,34.61,53185.0,33.3259,33.3741,33.297,33.3645,53185.0
2024-01-08 11:20:00,34.61,34.62,34.57,34.59,42834.0,33.3645,33.3741,33.3259,33.3452,42834.0
2024-01-08 11:25:00,34.59,34.62,34.56,34.58,52931.0,33.3452,33.3741,33.3163,33.3356,52931.0
2024-01-08 11:30:00,34.58,34.63,34.55,34.56,53201.0,33.3356,33.3838,33.3067,33.3163,53201.0
2024-01-08 11:35:00,34.56,34.61,34.51,34.59,117483.0,33.3163,33.3645,33.2681,33.3452,117483.0
2024-01-08 11:40:00,34.59,34.68,34.59,34.64,59314.0,33.3452,33.432,33.3452,33.3934,59314.0
2024-01-08 11:45:00,34.66,34.7,34.63,34.68,30331.0,33.4127,33.4513,33.3838,33.432,30331.0
2024-01-08 11:50:00,34.66,34.67,34.61,34.62,17996.0,33.4127,33.4223,33.3645,33.3741,17996.0
2024-01-08 11:55:00,34.62,34.65,34.6,34.63,64910.0,33.3741,33.4031,33.3549,33.3838,64910.0
2024-01-08 12:00:00,34.63,34.67,34.62,34.65,30545.0,33.3838,33.4223,33.3741,33.4031,30545.0
2024-01-08 12:05:00,34.65,34.65,34.6,34.61,34900.0,33.4031,33.4031,33.3549,33.3645,34900.0
2024-01-08 12:10:00,34.61,34.63,34.59,34.61,29759.0,33.3645,33.3838,33.3452,33.3645,29759.0
2024-01-08 12:15:00,34.61,34.68,34.61,34.65,26888.0,33.3645,33.432,33.3645,33.4031,26888.0
2024-01-08 12:20:00,34.66,34.66,34.55,34.57,118873.0,33.4127,33.4127,33.3067,33.3259,118873.0
2024-01-08 12:25:00,34.57,34.64,34.56,34.63,44442.0,33.3259,33.3934,33.3163,33.3838,44442.0
2024-01-08 12:30:00,34.63,34.65,34.59,34.63,23510.0,33.3838,33.4031,33.3452,33.3838,23510.0
2024-01-08 12:35:00,34.63,34.64,34.6,34.61,33409.0,33.3838,33.3934,33.3549,33.3645,33409.0
2024-01-08 12:40:00,34.6,34.62,34.57,34.58,35609.0,33.3549,33.3741,33.3259,33.3356,35609.0
2024-01-08 12:45:00,34.57,34.63,34.57,34.62,26802.0,33.3259,33.3838,33.3259,33.3741,26802.0
2024-01-08 12:50:00,34.62,34.75,34.62,34.73,126067.0,33.3741,33.4995,33.3741,33.4802,126067.0
2024-01-08 12:55:00,34.74,34.78,34.72,34.77,49318.0,33.4898,33.5284,33.4705,33.5187,49318.0
2024-01-08 13:00:00,34.77,34.84,34.75,34.84,35199.0,33.5187,33.5862,33.4995,33.5862,35199.0
2024-01-08 13:05:00,34.84,34.89,34.83,34.85,37399.0,33.5862,33.6344,33.5766,33.5959,37399.0
2024-01-08 13:10:00,34.85,34.85,34.77,34.81,113958.0,33.5959,33.5959,33.5187,33.5573,113958.0
2024-01-08 13:15:00,34.82,34.83,34.8,34.8,60303.0,33.5669,33.5766,33.5477,33.5477,60303.0
2024-01-08 13:20:00,34.8,34.86,34.8,34.86,30386.0,33.5477,33.6055,33.5477,33.6055,30386.0
2024-01-08 13:25:00,34.86,34.86,34.78,34.79,27181.0,33.6055,33.6055,33.5284,33.538,27181.0
2024-01-08 13:30:00,34.8,34.88,34.79,34.88,27392.0,33.5477,33.6248,33.538,33.6248,27392.0
2024-01-08 13:35:00,34.88,34.88,34.82,34.86,29588.0,33.6248,33.6248,33.5669,33.6055,29588.0
2024-01-08 13:40:00,34.87,34.89,34.83,34.84,20534.0,33.6151,33.6344,33.5766,33.5862,20534.0
2024-01-08 13:45:00,34.84,34.9,34.83,34.88,34856.0,33.5862,33.6441,33.5766,33.6248,34856.0
2024-01-08 13:50:00,34.88,34.88,34.84,34.86,20557.0,33.6248,33.6248,33.5862,33.6055,20557.0
2024-01-08 13:55:00,34.86,34.89,34.83,34.88,33121.0,33.6055,33.6344,33.5766,33.6248,33121.0
2024-01-08 14:00:00,34.88,34.94,34.87,34.89,54863.0,33.6248,33.6826,33.6151,33.6344,54863.0
2024-01-08 14:05:00,34.89,34.92,34.88,34.89,33790.0,33.6344,33.6633,33.6248,33.6344,33790.0
2024-01-08 14:10:00,34.88,34.98,34.88,34.98,46881.0,33.6248,33.7212,33.6248,33.7212,46881.0
2024-01-08 14:15:00,34.97,35.02,34.95,34.98,50337.0,33.7115,33.7597,33.6923,33.7212,50337.0
2024-01-08 14:20:00,34.98,35.01,34.96,35.01,38540.0,33.7212,33.7501,33.7019,33.7501,38540.0
2024-01-08 14:25:00,35.01,35.07,34.99,35.04,51609.0,33.7501,33.8079,33.7308,33.779,51609.0
2024-01-08 14:30:00,35.04,35.09,35.03,35.07,50539.0,33.779,33.8272,33.7694,33.8079,50539.0
2024-01-08 14:35:00,35.06,35.11,35.01,35.02,139196.0,33.7983,33.8465,33.7501,33.7597,139196.0
2024-01-08 14:40:00,35.02,35.04,34.99,35.02,58402.0,33.7597,33.779,33.7308,33.7597,58402.0
2024-01-08 14:45:00,35.02,35.07,35.0,35.07,57027.0,33.7597,33.8079,33.7405,33.8079,57027.0
2024-01-08 14:50:00,35.07,35.07,35.01,35.02,40978.0,33.8079,33.8079,33.7501,33.7597,40978.0
2024-01-08 14:55:00,35.02,35.09,35.02,35.07,75798.0,33.7597,33.8272,33.7597,33.8079,75798.0
2024-01-08 15:00:00,35.07,35.1,35.05,35.08,98066.0,33.8079,33.8369,33.7887,33.8176,98066.0
2024-01-08 15:05:00,35.08,35.08,34.99,35.01,46620.0,33.8176,33.8176,33.7308,33.7501,46620.0
2024-01-08 15:10:00,35.01,35.04,34.99,35.02,54956.0,33.7501,33.779,33.7308,33.7597,54956.0
2024-01-08 15:15:00,35.02,35.03,34.96,34.98,246683.0,33.7597,33.7694,33.7019,33.7212,246683.0
2024-01-08 15:20:00,34.98,35.02,34.97,34.98,125373.0,33.7212,33.7597,33.7115,33.7212,125373.0
2024-01-08 15:25:00,34.98,35.01,34.92,34.95,138475.0,33.7212,33.7501,33.6633,33.6923,138475.0
2024-01-08 15:30:00,34.95,35.02,34.92,35.0,301685.0,33.6923,33.7597,33.6633,33.7405,301685.0
2024-01-08 15:35:00,35.0,35.02,34.95,35.0,262096.0,33.7405,33.7597,33.6923,33.7405,262096.0
2024-01-08 15:40:00,35.0,35.04,34.97,35.02,96993.0,33.7405,33.779,33.7115,33.7597,96993.0
2024-01-08 15:45:00,35.02,35.03,34.97,35.02,107031.0,33.7597,33.7694,33.7115,33.7597,107031.0
2024-01-08 15:50:00,35.02,35.15,35.02,35.15,164801.0,33.7597,33.8851,33.7597,33.8851,164801.0
2024-01-08 15:55:00,35.15,35.23,35.14,35.21,314035.0,33.8851,33.9622,33.8754,33.9429,314035.0
2024-01-09 09:30:00,35.09,35.19,34.47,34.53,195805.0,33.8272,33.9236,33.2295,33.2874,195805.0
2024-01-09 09:35:00,34.53,34.77,34.45,34.46,103690.0,33.2874,33.5187,33.2103,33.2199,103690.0
2024-01-09 09:40:00,34.46,34.54,34.33,34.33,81166.0,33.2199,33.297,33.0946,33.0946,81166.0
2024-01-09 09:45:00,34.33,34.5,34.25,34.37,81951.0,33.0946,33.2585,33.0174,33.1331,81951.0
2024-01-09 09:50:00,34.37,34.42,34.29,34.36,73570.0,33.1331,33.1813,33.056,33.1235,73570.0
2024-01-09 09:55:00,34.35,34.43,34.31,34.41,128890.0,33.1139,33.191,33.0753,33.1717,128890.0
2024-01-09 10:00:00,34.41,34.44,34.3,34.43,86746.0,33.1717,33.2006,33.0656,33.191,86746.0
2024-01-09 10:05:00,34.43,34.52,34.34,34.51,182392.0,33.191,33.2777,33.1042,33.2681,182392.0
2024-01-09 10:10:00,34.52,34.53,34.43,34.5,54094.0,33.2777,33.2874,33.191,33.2585,54094.0
2024-01-09 10:15:00,34.5,34.57,34.49,34.53,65298.0,33.2585,33.3259,33.2488,33.2874,65298.0
2024-01-09 10:20:00,34.52,34.53,34.37,34.38,40391.0,33.2777,33.2874,33.1331,33.1428,40391.0
2024-01-09 10:25:00,34.38,34.43,34.32,34.34,31998.0,33.1428,33.191,33.0849,33.1042,31998.0
2024-01-09 10:30:00,34.34,34.46,34.34,34.45,47903.0,33.1042,33.2199,33.1042,33.2103,47903.0
2024-01-09 10:35:00,34.45,34.5,34.4,34.49,58337.0,33.2103,33.2585,33.1621,33.2488,58337.0
2024-01-09 10:40:00,34.48,34.48,34.39,34.41,27399.0,33.2392,33.2392,33.1524,33.1717,27399.0
2024-01-09 10:45:00,34.41,34.42,34.34,34.35,42720.0,33.1717,33.1813,33.1042,33.1139,42720.0
2024-01-09 10:50:00,34.35,34.35,34.29,34.32,51440.0,33.1139,33.1139,33.056,33.0849,51440.0
2024-01-09 10:55:00,34.3,34.37,34.29,34.34,26924.0,33.0656,33.1331,33.056,33.1042,26924.0
2024-01-09 11:00:00,34.35,34.4,34.35,34.4,31308.0,33.1139,33.1621,33.1139,33.1621,31308.0
2024-01-09 11:05:00,34.4,34.48,34.4,34.42,56400.0,33.1621,33.2392,33.1621,33.1813,56400.0
2024-01-09 11:10:00,34.42,34.51,34.42,34.46,38126.0,33.1813,33.2681,33.1813,33.2199,38126.0
2024-01-09 11:15:00,34.47,34.55,34.46,34.53,41116.0,33.2295,33.3067,33.2199,33.2874,41116.0
2024-01-09 11:20:00,34.53,34.57,34.45,34.56,58716.0,33.2874,33.3259,33.2103,33.3163,58716.0
2024-01-09 11:25:00,34.55,34.58,34.45,34.5,121416.0,33.3067,33.3356,33.2103,33.2585,121416.0
2024-01-09 11:30:00,34.51,34.58,34.5,34.55,56214.0,33.2681,33.3356,33.2585,33.3067,56214.0
2024-01-09 11:35:00,34.55,34.57,34.46,34.49,53304.0,33.3067,33.3259,33.2199,33.2488,53304.0
2024-01-09 11:40:00,34.48,34.54,34.44,34.51,26615.0,33.2392,33.297,33.2006,33.2681,26615.0
2024-01-09 11:45:00,34.5,34.57,34.49,34.54,35261.0,33.2585,33.3259,33.2488,33.297,35261.0
2024-01-09 11:50:00,34.55,34.59,34.53,34.55,68849.0,33.3067,33.3452,33.2874,33.3067,68849.0
2024-01-09 11:55:00,34.55,34.62,34.53,34.61,129337.0,33.3067,33.3741,33.2874,33.3645,129337.0
2024-01-09 12:00:00,34.61,34.62,34.5,34.52,57455.0,33.3645,33.3741,33.2585,33.2777,57455.0
2024-01-09 12:05:00,34.52,34.57,34.5,34.55,44404.0,33.2777,33.3259,33.2585,33.3067,44404.0
2024-01-09 12:10:00,34.55,34.62,34.55,34.59,87402.0,33.3067,33.3741,33.3067,33.3452,87402.0
2024-01-09 12:15:00,34.58,34.59,34.51,34.52,28187.0,33.3356,33.3452,33.2681,33.2777,28187.0
2024-01-09 12:20:00,34.51,34.58,34.5,34.55,28115.0,33.2681,33.3356,33.2585,33.3067,28115.0
2024-01-09 12:25:00,34.55,34.6,34.54,34.58,74007.0,33.3067,33.3549,33.297,33.3356,74007.0
2024-01-09 12:30:00,34.58,34.6,34.55,34.57,34065.0,33.3356,33.3549,33.3067,33.3259,34065.0
2024-01-09 12:35:00,34.56,34.58,34.52,34.52,55013.0,33.3163,33.3356,33.2777,33.2777,55013.0
2024-01-09 12:40:00,34.52,34.58,34.52,34.58,28104.0,33.2777,33.3356,33.2777,33.3356,28104.0
2024-01-09 12:45:00,34.58,34.61,34.55,34.55,45975.0,33.3356,33.3645,33.3067,33.3067,45975.0
2024-01-09 12:50:00,34.55,34.57,34.51,34.54,50001.0,33.3067,33.3259,33.2681,33.297,50001.0
2024-01-09 12:55:00,34.54,34.58,34.53,34.55,40932.0,33.297,33.3356,33.2874,33.3067,40932.0
2024-01-09 13:00:00,34.55,34.69,34.55,34.69,35897.0,33.3067,33.4416,33.3067,33.4416,35897.0
2024-01-09 13:05:00,34.69,34.7,34.59,34.59,42281.0,33.4416,33.4513,33.3452,33.3452,42281.0
2024-01-09 13:10:00,34.6,34.61,34.52,34.55,25375.0,33.3549,33.3645,33.2777,33.3067,25375.0
2024-01-09 13:15:00,34.54,34.6,34.52,34.53,90897.0,33.297,33.3549,33.2777,33.2874,90897.0
2024-01-09 13:20:00,34.53,34.54,34.5,34.5,29907.0,33.2874,33.297,33.2585,33.2585,29907.0
2024-01-09 13:25:00,34.5,34.52,34.46,34.52,33683.0,33.2585,33.2777,33.2199,33.2777,33683.0
2024-01-09 13:30:00,34.51,34.51,34.47,34.48,34028.0,33.2681,33.2681,33.2295,33.2392,34028.0
2024-01-09 13:35:00,34.48,34.53,34.47,34.5,20281.0,33.2392,33.2874,33.2295,33.2585,20281.0
2024-01-09 13:40:00,34.51,34.54,34.49,34.5,34016.0,33.2681,33.297,33.2488,33.2585,34016.0
2024-01-09 13:45:00,34.5,34.56,34.5,34.55,28135.0,33.2585,33.3163,33.2585,33.3067,28135.0
2024-01-09 13:50:00,34.55,34.6,34.54,34.55,32546.0,33.3067,33.3549,33.297,33.3067,32546.0
2024-01-09 13:55:00,34.55,34.56,34.51,34.52,16752.0,33.3067,33.3163,33.2681,33.2777,16752.0
2024-01-09 14:00:00,34.52,34.53,34.47,34.48,23273.0,33.2777,33.2874,33.2295,33.2392,23273.0
2024-01-09 14:05:00,34.48,34.49,34.4,34.41,48520.0,33.2392,33.2488,33.1621,33.1717,48520.0
2024-01-09 14:10:00,34.41,34.41,34.31,34.32,48834.0,33.1717,33.1717,33.0753,33.0849,48834.0
2024-01-09 14:15:00,34.31,34.33,34.27,34.3,63106.0,33.0753,33.0946,33.0367,33.0656,63106.0
2024-01-09 14:20:00,34.3,34.35,34.29,34.33,68192.0,33.0656,33.1139,33.056,33.0946,68192.0
2024-01-09 14:25:00,34.32,34.35,34.29,34.32,35550.0,33.0849,33.1139,33.056,33.0849,35550.0
2024-01-09 14:30:00,34.32,34.33,34.28,34.29,41570.0,33.0849,33.0946,33.0464,33.056,41570.0
2024-01-09 14:35:00,34.3,34.3,34.25,34.27,39155.0,33.0656,33.0656,33.0174,33.0367,39155.0
2024-01-09 14:40:00,34.27,34.34,34.27,34.31,72656.0,33.0367,33.1042,33.0367,33.0753,72656.0
2024-01-09 14:45:00,34.3,34.38,34.29,34.34,52097.0,33.0656,33.1428,33.056,33.1042,52097.0
2024-01-09 14:50:00,34.34,34.41,34.33,34.4,41570.0,33.1042,33.1717,33.0946,33.1621,41570.0
2024-01-09 14:55:00,34.4,34.4,34.36,34.4,76162.0,33.1621,33.1621,33.1235,33.1621,76162.0
2024-01-09 15:00:00,34.4,34.43,34.38,34.43,53363.0,33.1621,33.191,33.1428,33.191,53363.0
2024-01-09 15:05:00,34.43,34.43,34.33,34.34,82742.0,33.191,33.191,33.0946,33.1042,82742.0
2024-01-09 15:10:00,34.35,34.4,34.35,34.38,40185.0,33.1139,33.1621,33.1139,33.1428,40185.0
2024-01-09 15:15:00,34.37,34.38,34.33,34.36,41263.0,33.1331,33.1428,33.0946,33.1235,41263.0
2024-01-09 15:20:00,34.36,34.42,34.35,34.38,55582.0,33.1235,33.1813,33.1139,33.1428,55582.0
2024-01-09 15:25:00,34.38,34.47,34.37,34.43,154115.0,33.1428,33.2295,33.1331,33.191,154115.0
2024-01-09 15:30:00,34.43,34.53,34.43,34.52,87630.0,33.191,33.2874,33.191,33.2777,87630.0
2024-01-09 15:35:00,34.52,34.52,34.48,34.49,82913.0,33.2777,33.2777,33.2392,33.2488,82913.0
2024-01-09 15:40:00,34.48,34.51,34.47,34.5,75510.0,33.2392,33.2681,33.2295,33.2585,75510.0
2024-01-09 15:45:00,34.5,34.54,34.48,34.5,110468.0,33.2585,33.297,33.2392,33.2585,110468.0
2024-01-09 15:50:00,34.49,34.55,34.48,34.54,187790.0,33.2488,33.3067,33.2392,33.297,187790.0
2024-01-09 15:55:00,34.54,34.58,34.5,34.51,453978.0,33.297,33.3356,33.2585,33.2681,453978.0
2024-01-10 09:30:00,34.36,34.38,34.12,34.29,145903.0,33.1235,33.1428,32.8921,33.056,145903.0
2024-01-10 09:35:00,34.32,34.35,34.22,34.31,117026.0,33.0849,33.1139,32.9885,33.0753,117026.0
2024-01-10 09:40:00,34.3,34.37,34.28,34.35,31378.0,33.0656,33.1331,33.0464,33.1139,31378.0
2024-01-10 09:45:00,34.36,34.42,34.32,34.41,56248.0,33.1235,33.1813,33.0849,33.1717,56248.0
2024-01-10 09:50:00,34.41,34.51,34.39,34.48,40850.0,33.1717,33.2681,33.1524,33.2392,40850.0
2024-01-10 09:55:00,34.49,34.51,34.4,34.45,146772.0,33.2488,33.2681,33.1621,33.2103,146772.0
2024-01-10 10:00:00,34.45,34.45,34.33,34.37,60795.0,33.2103,33.2103,33.0946,33.1331,60795.0
2024-01-10 10:05:00,34.36,34.45,34.35,34.39,69740.0,33.1235,33.2103,33.1139,33.1524,69740.0
2024-01-10 10:10:00,34.38,34.43,34.36,34.37,37661.0,33.1428,33.191,33.1235,33.1331,37661.0
2024-01-10 10:15:00,34.37,34.39,34.27,34.27,41439.0,33.1331,33.1524,33.0367,33.0367,41439.0
2024-01-10 10:20:00,34.26,34.38,34.26,34.37,32242.0,33.0271,33.1428,33.0271,33.1331,32242.0
2024-01-10 10:25:00,34.37,34.37,34.3,34.33,39174.0,33.1331,33.1331,33.0656,33.0946,39174.0
2024-01-10 10:30:00,34.34,34.34,34.22,34.24,64465.0,33.1042,33.1042,32.9885,33.0078,64465.0
2024-01-10 10:35:00,34.24,34.3,34.23,34.25,27275.0,33.0078,33.0656,32.9982,33.0174,27275.0
2024-01-10 10:40:00,34.25,34.27,34.2,34.22,40603.0,33.0174,33.0367,32.9692,32.9885,40603.0
2024-01-10 10:45:00,34.2,34.21,34.12,34.13,64753.0,32.9692,32.9789,32.8921,32.9018,64753.0
2024-01-10 10:50:00,34.15,34.15,34.03,34.04,83892.0,32.921,32.921,32.8054,32.815,83892.0
2024-01-10 10:55:00,34.05,34.15,34.04,34.1,111273.0,32.8246,32.921,32.815,32.8728,111273.0
2024-01-10 11:00:00,34.1,34.14,34.04,34.09,50314.0,32.8728,32.9114,32.815,32.8632,50314.0
2024-01-10 11:05:00,34.08,34.11,34.06,34.06,55171.0,32.8536,32.8825,32.8343,32.8343,55171.0
2024-01-10 11:10:00,34.07,34.08,34.01,34.06,42101.0,32.8439,32.8536,32.7861,32.8343,42101.0
2024-01-10 11:15:00,34.05,34.1,34.01,34.08,37730.0,32.8246,32.8728,32.7861,32.8536,37730.0
2024-01-10 11:20:00,34.09,34.15,34.05,34.15,52355.0,32.8632,32.921,32.8246,32.921,52355.0
2024-01-10 11:25:00,34.14,34.15,34.1,34.11,28318.0,32.9114,32.921,32.8728,32.8825,28318.0
2024-01-10 11:30:00,34.12,34.15,34.07,34.09,34045.0,32.8921,32.921,32.8439,32.8632,34045.0
2024-01-10 11:35:00,34.09,34.1,34.04,34.04,23402.0,32.8632,32.8728,32.815,32.815,23402.0
2024-01-10 11:40:00,34.05,34.11,34.04,34.11,32771.0,32.8246,32.8825,32.815,32.8825,32771.0
2024-01-10 11:45:00,34.12,34.15,34.1,34.13,28037.0,32.8921,32.921,32.8728,32.9018,28037.0
2024-01-10 11:50:00,34.12,34.15,34.11,34.15,47535.0,32.8921,32.921,32.8825,32.921,47535.0
2024-01-10 11:55:00,34.15,34.17,34.11,34.11,70016.0,32.921,32.9403,32.8825,32.8825,70016.0
2024-01-10 12:00:00,34.11,34.14,34.08,34.13,15060.0,32.8825,32.9114,32.8536,32.9018,15060.0
2024-01-10 12:05:00,34.13,34.16,34.12,34.14,43162.0,32.9018,32.9307,32.8921,32.9114,43162.0
2024-01-10 12:10:00,34.14,34.14,34.09,34.09,22048.0,32.9114,32.9114,32.8632,32.8632,22048.0
2024-01-10 12:15:00,34.09,34.09,34.04,34.05,59131.0,32.8632,32.8632,32.815,32.8246,59131.0
2024-01-10 12:20:00,34.05,34.1,34.04,34.1,22359.0,32.8246,32.8728,32.815,32.8728,22359.0
2024-01-10 12:25:00,34.1,34.12,34.07,34.09,50259.0,32.8728,32.8921,32.8439,32.8632,50259.0
2024-01-10 12:30:00,34.08,34.09,34.02,34.03,29290.0,32.8536,32.8632,32.7957,32.8054,29290.0
2024-01-10 12:35:00,34.03,34.05,34.01,34.02,19883.0,32.8054,32.8246,32.7861,32.7957,19883.0
2024-01-10 12:40:00,34.02,34.05,34.0,34.05,30533.0,32.7957,32.8246,32.7764,32.8246,30533.0
2024-01-10 12:45:00,34.04,34.05,34.0,34.01,25581.0,32.815,32.8246,32.7764,32.7861,25581.0
2024-01-10 12:50:00,34.01,34.03,33.97,34.02,45380.0,32.7861,32.8054,32.7475,32.7957,45380.0
2024-01-10 12:55:00,34.02,34.02,33.96,33.97,14554.0,32.7957,32.7957,32.7379,32.7475,14554.0
2024-01-10 13:00:00,33.96,34.01,33.92,33.98,32045.0,32.7379,32.7861,32.6993,32.7572,32045.0
2024-01-10 13:05:00,33.98,34.0,33.9,33.92,36302.0,32.7572,32.7764,32.68,32.6993,36302.0
2024-01-10 13:10:00,33.91,33.92,33.87,33.91,26672.0,32.6897,32.6993,32.6511,32.6897,26672.0
2024-01-10 13:15:00,33.91,33.97,33.9,33.94,24109.0,32.6897,32.7475,32.68,32.7186,24109.0
2024-01-10 13:20:00,33.95,33.95,33.89,33.91,26957.0,32.7282,32.7282,32.6704,32.6897,26957.0
2024-01-10 13:25:00,33.91,33.91,33.85,33.9,95919.0,32.6897,32.6897,32.6318,32.68,95919.0
2024-01-10 13:30:00,33.9,33.97,33.9,33.95,48389.0,32.68,32.7475,32.68,32.7282,48389.0
2024-01-10 13:35:00,33.95,33.97,33.92,33.95,35077.0,32.7282,32.7475,32.6993,32.7282,35077.0
2024-01-10 13:40:00,33.95,33.98,33.95,33.97,11767.0,32.7282,32.7572,32.7282,32.7475,11767.0
2024-01-10 13:45:00,33.97,34.0,33.94,33.99,38707.0,32.7475,32.7764,32.7186,32.7668,38707.0
2024-01-10 13:50:00,33.98,33.98,33.94,33.95,21810.0,32.7572,32.7572,32.7186,32.7282,21810.0
2024-01-10 13:55:00,33.95,33.97,33.94,33.95,12921.0,32.7282,32.7475,32.7186,32.7282,12921.0
2024-01-10 14:00:00,33.95,33.95,33.91,33.91,25643.0,32.7282,32.7282,32.6897,32.6897,25643.0
2024-01-10 14:05:00,33.91,33.95,33.9,33.93,28704.0,32.6897,32.7282,32.68,32.709,28704.0
2024-01-10 14:10:00,33.93,33.98,33.9,33.92,26641.0,32.709,32.7572,32.68,32.6993,26641.0
2024-01-10 14:15:00,33.92,33.98,33.91,33.97,18023.0,32.6993,32.7572,32.6897,32.7475,18023.0
2024-01-10 14:20:00,33.97,34.0,33.96,34.0,17005.0,32.7475,32.7764,32.7379,32.7764,17005.0
2024-01-10 14:25:00,34.0,34.0,33.95,33.96,59072.0,32.7764,32.7764,32.7282,32.7379,59072.0
2024-01-10 14:30:00,33.96,34.0,33.96,33.99,33396.0,32.7379,32.7764,32.7379,32.7668,33396.0
2024-01-10 14:35:00,34.0,34.0,33.95,33.96,45378.0,32.7764,32.7764,32.7282,32.7379,45378.0
2024-01-10 14:40:00,33.96,34.1,33.94,34.09,64325.0,32.7379,32.8728,32.7186,32.8632,64325.0
2024-01-10 14:45:00,34.09,34.09,34.05,34.05,27131.0,32.8632,32.8632,32.8246,32.8246,27131.0
2024-01-10 14:50:00,34.05,34.07,34.03,34.05,26663.0,32.8246,32.8439,32.8054,32.8246,26663.0
2024-01-10 14:55:00,34.05,34.07,34.03,34.05,23227.0,32.8246,32.8439,32.8054,32.8246,23227.0
2024-01-10 15:00:00,34.05,34.05,33.98,34.02,31743.0,32.8246,32.8246,32.7572,32.7957,31743.0
2024-01-10 15:05:00,34.03,34.05,33.99,34.05,39294.0,32.8054,32.8246,32.7668,32.8246,39294.0
2024-01-10 15:10:00,34.05,34.06,34.0,34.01,79772.0,32.8246,32.8343,32.7764,32.7861,79772.0
2024-01-10 15:15:00,34.01,34.06,33.99,34.02,75468.0,32.7861,32.8343,32.7668,32.7957,75468.0
2024-01-10 15:20:00,34.03,34.05,33.92,33.94,47264.0,32.8054,32.8246,32.6993,32.7186,47264.0
2024-01-10 15:25:00,33.95,33.98,33.93,33.93,34447.0,32.7282,32.7572,32.709,32.709,34447.0
2024-01-10 15:30:00,33.93,33.97,33.91,33.95,65474.0,32.709,32.7475,32.6897,32.7282,65474.0
2024-01-10 15:35:00,33.95,34.02,33.95,33.98,58607.0,32.7282,32.7957,32.7282,32.7572,58607.0
2024-01-10 15:40:00,33.97,33.99,33.92,33.93,82157.0,32.7475,32.7668,32.6993,32.709,82157.0
2024-01-10 15:45:00,33.94,33.96,33.9,33.9,75634.0,32.7186,32.7379,32.68,32.68,75634.0
2024-01-10 15:50:00,33.9,34.02,33.89,34.02,147246.0,32.68,32.7957,32.6704,32.7957,147246.0
2024-01-10 15:55:00,34.02,34.1,34.01,34.06,295975.0,32.7957,32.8728,32.7861,32.8343,295975.0
2024-01-11 09:30:00,34.36,34.45,34.24,34.39,203907.0,33.1235,33.2103,33.0078,33.1524,203907.0
2024-01-11 09:35:00,34.39,34.48,34.28,34.28,132628.0,33.1524,33.2392,33.0464,33.0464,132628.0
2024-01-11 09:40:00,34.27,34.28,34.18,34.22,33646.0,33.0367,33.0464,32.95,32.9885,33646.0
2024-01-11 09:45:00,34.23,34.25,34.15,34.2,63983.0,32.9982,33.0174,32.921,32.9692,63983.0
2024-01-11 09:50:00,34.21,34.23,34.11,34.16,43665.0,32.9789,32.9982,32.8825,32.9307,43665.0
2024-01-11 09:55:00,34.16,34.16,34.05,34.07,51797.0,32.9307,32.9307,32.8246,32.8439,51797.0
2024-01-11 10:00:00,34.06,34.08,33.97,33.98,46464.0,32.8343,32.8536,32.7475,32.7572,46464.0
2024-01-11 10:05:00,33.99,34.05,33.96,34.02,39174.0,32.7668,32.8246,32.7379,32.7957,39174.0
2024-01-11 10:10:00,34.02,34.08,34.02,34.04,21218.0,32.7957,32.8536,32.7957,32.815,21218.0
2024-01-11 10:15:00,34.05,34.11,34.04,34.1,36271.0,32.8246,32.8825,32.815,32.8728,36271.0
2024-01-11 10:20:00,34.09,34.18,34.09,34.12,45429.0,32.8632,32.95,32.8632,32.8921,45429.0
2024-01-11 10:25:00,34.13,34.2,34.11,34.19,16936.0,32.9018,32.9692,32.8825,32.9596,16936.0
2024-01-11 10:30:00,34.2,34.27,34.2,34.23,92715.0,32.9692,33.0367,32.9692,32.9982,92715.0
2024-01-11 10:35:00,34.24,34.35,34.24,34.33,128989.0,33.0078,33.1139,33.0078,33.0946,128989.0
2024-01-11 10:40:00,34.33,34.33,34.27,34.31,46444.0,33.0946,33.0946,33.0367,33.0753,46444.0
2024-01-11 10:45:00,34.3,34.3,34.23,34.24,38784.0,33.0656,33.0656,32.9982,33.0078,38784.0
2024-01-11 10:50:00,34.25,34.27,34.22,34.23,33298.0,33.0174,33.0367,32.9885,32.9982,33298.0
2024-01-11 10:55:00,34.23,34.27,34.22,34.27,41708.0,32.9982,33.0367,32.9885,33.0367,41708.0
2024-01-11 11:00:00,34.27,34.34,34.26,34.3,48698.0,33.0367,33.1042,33.0271,33.0656,48698.0
2024-01-11 11:05:00,34.3,34.34,34.28,34.33,84491.0,33.0656,33.1042,33.0464,33.0946,84491.0
2024-01-11 11:10:00,34.34,34.35,34.25,34.26,51017.0,33.1042,33.1139,33.0174,33.0271,51017.0
2024-01-11 11:15:00,34.26,34.28,34.21,34.21,41653.0,33.0271,33.0464,32.9789,32.9789,41653.0
2024-01-11 11:20:00,34.21,34.25,34.18,34.24,27650.0,32.9789,33.0174,32.95,33.0078,27650.0
2024-01-11 11:25:00,34.25,34.26,34.17,34.2,61929.0,33.0174,33.0271,32.9403,32.9692,61929.0
2024-01-11 11:30:00,34.2,34.22,34.18,34.19,30396.0,32.9692,32.9885,32.95,32.9596,30396.0
2024-01-11 11:35:00,34.19,34.22,34.15,34.2,35609.0,32.9596,32.9885,32.921,32.9692,35609.0
2024-01-11 11:40:00,34.19,34.26,34.17,34.17,33442.0,32.9596,33.0271,32.9403,32.9403,33442.0
2024-01-11 11:45:00,34.19,34.25,34.18,34.25,29096.0,32.9596,33.0174,32.95,33.0174,29096.0
2024-01-11 11:50:00,34.23,34.3,34.23,34.29,28212.0,32.9982,33.0656,32.9982,33.056,28212.0
2024-01-11 11:55:00,34.27,34.3,34.24,34.24,22991.0,33.0367,33.0656,33.0078,33.0078,22991.0
2024-01-11 12:00:00,34.24,34.3,34.23,34.28,34667.0,33.0078,33.0656,32.9982,33.0464,34667.0
2024-01-11 12:05:00,34.27,34.34,34.26,34.3,49367.0,33.0367,33.1042,33.0271,33.0656,49367.0
2024-01-11 12:10:00,34.3,34.31,34.25,34.27,40809.0,33.0656,33.0753,33.0174,33.0367,40809.0
2024-01-11 12:15:00,34.27,34.31,34.26,34.27,24905.0,33.0367,33.0753,33.0271,33.0367,24905.0
2024-01-11 12:20:00,34.27,34.28,34.23,34.26,38737.0,33.0367,33.0464,32.9982,33.0271,38737.0
2024-01-11 12:25:00,34.25,34.27,34.22,34.22,21742.0,33.0174,33.0367,32.9885,32.9885,21742.0
2024-01-11 12:30:00,34.21,34.22,34.18,34.21,24304.0,32.9789,32.9885,32.95,32.9789,24304.0
2024-01-11 12:35:00,34.22,34.23,34.12,34.14,28680.0,32.9885,32.9982,32.8921,32.9114,28680.0
2024-01-11 12:40:00,34.14,34.2,34.13,34.18,24634.0,32.9114,32.9692,32.9018,32.95,24634.0
2024-01-11 12:45:00,34.18,34.2,34.15,34.18,14953.0,32.95,32.9692,32.921,32.95,14953.0
2024-01-11 12:50:00,34.18,34.19,34.1,34.12,32017.0,32.95,32.9596,32.8728,32.8921,32017.0
2024-01-11 12:55:00,34.11,34.16,34.1,34.16,14424.0,32.8825,32.9307,32.8728,32.9307,14424.0
2024-01-11 13:00:00,34.16,34.19,34.13,34.18,16740.0,32.9307,32.9596,32.9018,32.95,16740.0
2024-01-11 13:05:00,34.18,34.22,34.18,34.19,17009.0,32.95,32.9885,32.95,32.9596,17009.0
2024-01-11 13:10:00,34.18,34.2,34.15,34.17,10942.0,32.95,32.9692,32.921,32.9403,10942.0
2024-01-11 13:15:00,34.16,34.22,34.14,34.18,30299.0,32.9307,32.9885,32.9114,32.95,30299.0
2024-01-11 13:20:00,34.19,34.19,34.15,34.16,17131.0,32.9596,32.9596,32.921,32.9307,17131.0
2024-01-11 13:25:00,34.16,34.18,34.15,34.16,13073.0,32.9307,32.95,32.921,32.9307,13073.0
2024-01-11 13:30:00,34.15,34.15,34.05,34.07,35299.0,32.921,32.921,32.8246,32.8439,35299.0
2024-01-11 13:35:00,34.08,34.09,34.03,34.09,27736.0,32.8536,32.8632,32.8054,32.8632,27736.0
2024-01-11 13:40:00,34.09,34.11,34.08,34.09,13182.0,32.8632,32.8825,32.8536,32.8632,13182.0
2024-01-11 13:45:00,34.08,34.09,34.02,34.07,39393.0,32.8536,32.8632,32.7957,32.8439,39393.0
2024-01-11 13:50:00,34.07,34.11,34.06,34.09,17339.0,32.8439,32.8825,32.8343,32.8632,17339.0
2024-01-11 13:55:00,34.09,34.13,34.09,34.12,17262.0,32.8632,32.9018,32.8632,32.8921,17262.0
2024-01-11 14:00:00,34.12,34.17,34.11,34.16,32148.0,32.8921,32.9403,32.8825,32.9307,32148.0
2024-01-11 14:05:00,34.16,34.16,34.09,34.1,16432.0,32.9307,32.9307,32.8632,32.8728,16432.0
2024-01-11 14:10:00,34.09,34.13,34.09,34.11,14165.0,32.8632,32.9018,32.8632,32.8825,14165.0
2024-01-11 14:15:00,34.11,34.14,34.1,34.13,12545.0,32.8825,32.9114,32.8728,32.9018,12545.0
2024-01-11 14:20:00,34.13,34.14,34.09,34.11,43036.0,32.9018,32.9114,32.8632,32.8825,43036.0
2024-01-11 14:25:00,34.1,34.13,34.09,34.11,51761.0,32.8728,32.9018,32.8632,32.8825,51761.0
2024-01-11 14:30:00,34.11,34.13,34.08,34.11,46784.0,32.8825,32.9018,32.8536,32.8825,46784.0
2024-01-11 14:35:00,34.11,34.12,34.08,34.09,45181.0,32.8825,32.8921,32.8536,32.8632,45181.0
2024-01-11 14:40:00,34.09,34.11,34.06,34.08,39651.0,32.8632,32.8825,32.8343,32.8536,39651.0
2024-01-11 14:45:00,34.08,34.11,34.06,34.09,25615.0,32.8536,32.8825,32.8343,32.8632,25615.0
2024-01-11 14:50:00,34.09,34.13,34.09,34.11,25577.0,32.8632,32.9018,32.8632,32.8825,25577.0
2024-01-11 14:55:00,34.11,34.14,34.1,34.14,19117.0,32.8825,32.9114,32.8728,32.9114,19117.0
2024-01-11 15:00:00,34.14,34.15,34.1,34.12,31975.0,32.9114,32.921,32.8728,32.8921,31975.0
2024-01-11 15:05:00,34.12,34.12,34.08,34.09,29825.0,32.8921,32.8921,32.8536,32.8632,29825.0
2024-01-11 15:10:00,34.08,34.12,34.06,34.11,26278.0,32.8536,32.8921,32.8343,32.8825,26278.0
2024-01-11 15:15:00,34.1,34.11,34.08,34.1,26056.0,32.8728,32.8825,32.8536,32.8728,26056.0
2024-01-11 15:20:00,34.11,34.15,34.1,34.13,78552.0,32.8825,32.921,32.8728,32.9018,78552.0
2024-01-11 15:25:00,34.13,34.14,34.08,34.09,56018.0,32.9018,32.9114,32.8536,32.8632,56018.0
2024-01-11 15:30:00,34.08,34.13,34.08,34.12,43818.0,32.8536,32.9018,32.8536,32.8921,43818.0
2024-01-11 15:35:00,34.12,34.12,34.08,34.09,51122.0,32.8921,32.8921,32.8536,32.8632,51122.0
2024-01-11 15:40:00,34.09,34.12,34.08,34.12,51548.0,32.8632,32.8921,32.8536,32.8921,51548.0
2024-01-11 15:45:00,34.12,34.17,34.11,34.15,144452.0,32.8921,32.9403,32.8825,32.921,144452.0
2024-01-11 15:50:00,34.15,34.17,34.08,34.16,197951.0,32.921,32.9403,32.8536,32.9307,197951.0
2024-01-11 15:55:00,34.16,34.2,34.13,34.19,461639.0,32.9307,32.9692,32.9018,32.9596,461639.0
2024-01-12 09:30:00,34.81,34.95,34.65,34.68,257762.0,33.5573,33.6923,33.4031,33.432,257762.0
2024-01-12 09:35:00,34.69,34.81,34.6,34.71,81347.0,33.4416,33.5573,33.3549,33.4609,81347.0
2024-01-12 09:40:00,34.72,34.78,34.64,34.68,59232.0,33.4705,33.5284,33.3934,33.432,59232.0
2024-01-12 09:45:00,34.69,34.8,34.66,34.69,60564.0,33.4416,33.5477,33.4127,33.4416,60564.0
2024-01-12 09:50:00,34.69,34.73,34.58,34.64,117365.0,33.4416,33.4802,33.3356,33.3934,117365.0
2024-01-12 09:55:00,34.63,34.64,34.52,34.55,74089.0,33.3838,33.3934,33.2777,33.3067,74089.0
2024-01-12 10:00:00,34.55,34.56,34.45,34.49,52113.0,33.3067,33.3163,33.2103,33.2488,52113.0
2024-01-12 10:05:00,34.48,34.59,34.47,34.5,44553.0,33.2392,33.3452,33.2295,33.2585,44553.0
2024-01-12 10:10:00,34.51,34.56,34.48,34.55,42784.0,33.2681,33.3163,33.2392,33.3067,42784.0
2024-01-12 10:15:00,34.55,34.56,34.5,34.52,37328.0,33.3067,33.3163,33.2585,33.2777,37328.0
2024-01-12 10:20:00,34.53,34.67,34.53,34.62,127506.0,33.2874,33.4223,33.2874,33.3741,127506.0
2024-01-12 10:25:00,34.63,34.63,34.5,34.58,116245.0,33.3838,33.3838,33.2585,33.3356,116245.0
2024-01-12 10:30:00,34.57,34.57,34.39,34.4,85471.0,33.3259,33.3259,33.1524,33.1621,85471.0
2024-01-12 10:35:00,34.39,34.4,34.32,34.32,47162.0,33.1524,33.1621,33.0849,33.0849,47162.0
2024-01-12 10:40:00,34.32,34.36,34.27,34.34,45641.0,33.0849,33.1235,33.0367,33.1042,45641.0
2024-01-12 10:45:00,34.34,34.36,34.3,34.31,44337.0,33.1042,33.1235,33.0656,33.0753,44337.0
2024-01-12 10:50:00,34.31,34.33,34.24,34.3,116708.0,33.0753,33.0946,33.0078,33.0656,116708.0
2024-01-12 10:55:00,34.3,34.3,34.23,34.27,62093.0,33.0656,33.0656,32.9982,33.0367,62093.0
2024-01-12 11:00:00,34.28,34.36,34.26,34.36,30768.0,33.0464,33.1235,33.0271,33.1235,30768.0
2024-01-12 11:05:00,34.36,34.36,34.28,34.33,33083.0,33.1235,33.1235,33.0464,33.0946,33083.0
2024-01-12 11:10:00,34.33,34.35,34.27,34.27,45328.0,33.0946,33.1139,33.0367,33.0367,45328.0
2024-01-12 11:15:00,34.27,34.31,34.22,34.22,28832.0,33.0367,33.0753,32.9885,32.9885,28832.0
2024-01-12 11:20:00,34.22,34.29,34.22,34.29,23721.0,32.9885,33.056,32.9885,33.056,23721.0
2024-01-12 11:25:00,34.29,34.35,34.28,34.35,13779.0,33.056,33.1139,33.0464,33.1139,13779.0
2024-01-12 11:30:00,34.33,34.36,34.31,34.33,57379.0,33.0946,33.1235,33.0753,33.0946,57379.0
2024-01-12 11:35:00,34.33,34.33,34.23,34.28,57047.0,33.0946,33.0946,32.9982,33.0464,57047.0
2024-01-12 11:40:00,34.27,34.28,34.23,34.27,25633.0,33.0367,33.0464,32.9982,33.0367,25633.0
2024-01-12 11:45:00,34.26,34.3,34.21,34.29,25043.0,33.0271,33.0656,32.9789,33.056,25043.0
2024-01-12 11:50:00,34.3,34.32,34.24,34.3,85075.0,33.0656,33.0849,33.0078,33.0656,85075.0
2024-01-12 11:55:00,34.31,34.32,34.26,34.32,31350.0,33.0753,33.0849,33.0271,33.0849,31350.0
2024-01-12 12:00:00,34.32,34.33,34.28,34.3,30004.0,33.0849,33.0946,33.0464,33.0656,30004.0
2024-01-12 12:05:00,34.3,34.35,34.29,34.33,33562.0,33.0656,33.1139,33.056,33.0946,33562.0
2024-01-12 12:10:00,34.33,34.37,34.3,34.37,21416.0,33.0946,33.1331,33.0656,33.1331,21416.0
2024-01-12 12:15:00,34.36,34.4,34.35,34.36,41468.0,33.1235,33.1621,33.1139,33.1235,41468.0
2024-01-12 12:20:00,34.35,34.36,34.3,34.32,19236.0,33.1139,33.1235,33.0656,33.0849,19236.0
2024-01-12 12:25:00,34.31,34.33,34.28,34.31,20399.0,33.0753,33.0946,33.0464,33.0753,20399.0
2024-01-12 12:30:00,34.31,34.33,34.27,34.27,46162.0,33.0753,33.0946,33.0367,33.0367,46162.0
2024-01-12 12:35:00,34.28,34.29,34.24,34.26,50542.0,33.0464,33.056,33.0078,33.0271,50542.0
2024-01-12 12:40:00,34.26,34.27,34.24,34.25,72799.0,33.0271,33.0367,33.0078,33.0174,72799.0
2024-01-12 12:45:00,34.25,34.28,34.24,34.28,27347.0,33.0174,33.0464,33.0078,33.0464,27347.0
2024-01-12 12:50:00,34.28,34.3,34.27,34.29,19516.0,33.0464,33.0656,33.0367,33.056,19516.0
2024-01-12 12:55:00,34.3,34.3,34.18,34.22,55119.0,33.0656,33.0656,32.95,32.9885,55119.0
2024-01-12 13:00:00,34.23,34.25,34.21,34.25,21739.0,32.9982,33.0174,32.9789,33.0174,21739.0
2024-01-12 13:05:00,34.24,34.25,34.2,34.2,18941.0,33.0078,33.0174,32.9692,32.9692,18941.0
2024-01-12 13:10:00,34.21,34.24,34.19,34.22,21736.0,32.9789,33.0078,32.9596,32.9885,21736.0
2024-01-12 13:15:00,34.23,34.23,34.18,34.19,36136.0,32.9982,32.9982,32.95,32.9596,36136.0
2024-01-12 13:20:00,34.19,34.2,34.14,34.15,44452.0,32.9596,32.9692,32.9114,32.921,44452.0
2024-01-12 13:25:00,34.15,34.2,34.13,34.18,28965.0,32.921,32.9692,32.9018,32.95,28965.0
2024-01-12 13:30:00,34.18,34.2,34.17,34.18,21764.0,32.95,32.9692,32.9403,32.95,21764.0
2024-01-12 13:35:00,34.18,34.23,34.17,34.23,35911.0,32.95,32.9982,32.9403,32.9982,35911.0
2024-01-12 13:40:00,34.23,34.24,34.19,34.22,80719.0,32.9982,33.0078,32.9596,32.9885,80719.0
2024-01-12 13:45:00,34.21,34.24,34.18,34.23,34622.0,32.9789,33.0078,32.95,32.9982,34622.0
2024-01-12 13:50:00,34.24,34.25,34.22,34.25,69713.0,33.0078,33.0174,32.9885,33.0174,69713.0
2024-01-12 13:55:00,34.25,34.27,34.23,34.24,120323.0,33.0174,33.0367,32.9982,33.0078,120323.0
2024-01-12 14:00:00,34.23,34.23,34.19,34.2,36097.0,32.9982,32.9982,32.9596,32.9692,36097.0
2024-01-12 14:05:00,34.21,34.27,34.2,34.27,30929.0,32.9789,33.0367,32.9692,33.0367,30929.0
2024-01-12 14:10:00,34.27,34.3,34.24,34.3,23399.0,33.0367,33.0656,33.0078,33.0656,23399.0
2024-01-12 14:15:00,34.3,34.34,34.29,34.3,90861.0,33.0656,33.1042,33.056,33.0656,90861.0
2024-01-12 14:20:00,34.31,34.32,34.27,34.31,26437.0,33.0753,33.0849,33.0367,33.0753,26437.0
2024-01-12 14:25:00,34.31,34.37,34.3,34.35,26901.0,33.0753,33.1331,33.0656,33.1139,26901.0
2024-01-12 14:30:00,34.35,34.36,34.3,34.31,35299.0,33.1139,33.1235,33.0656,33.0753,35299.0
2024-01-12 14:35:00,34.31,34.38,34.31,34.34,139368.0,33.0753,33.1428,33.0753,33.1042,139368.0
2024-01-12 14:40:00,34.34,34.36,34.3,34.3,38759.0,33.1042,33.1235,33.0656,33.0656,38759.0
2024-01-12 14:45:00,34.3,34.35,34.29,34.35,120809.0,33.0656,33.1139,33.056,33.1139,120809.0
2024-01-12 14:50:00,34.34,34.4,34.34,34.4,90563.0,33.1042,33.1621,33.1042,33.1621,90563.0
2024-01-12 14:55:00,34.4,34.42,34.36,34.37,92559.0,33.1621,33.1813,33.1235,33.1331,92559.0
2024-01-12 15:00:00,34.36,34.38,34.32,34.34,98867.0,33.1235,33.1428,33.0849,33.1042,98867.0
2024-01-12 15:05:00,34.34,34.42,34.33,34.38,41092.0,33.1042,33.1813,33.0946,33.1428,41092.0
2024-01-12 15:10:00,34.38,34.39,34.34,34.35,58200.0,33.1428,33.1524,33.1042,33.1139,58200.0
2024-01-12 15:15:00,34.35,34.38,34.32,34.32,38689.0,33.1139,33.1428,33.0849,33.0849,38689.0
2024-01-12 15:20:00,34.31,34.36,34.31,34.34,31844.0,33.0753,33.1235,33.0753,33.1042,31844.0
2024-01-12 15:25:00,34.34,34.36,34.33,34.36,22087.0,33.1042,33.1235,33.0946,33.1235,22087.0
2024-01-12 15:30:00,34.36,34.39,34.33,34.37,55397.0,33.1235,33.1524,33.0946,33.1331,55397.0
2024-01-12 15:35:00,34.37,34.39,34.35,34.38,35933.0,33.1331,33.1524,33.1139,33.1428,35933.0
2024-01-12 15:40:00,34.38,34.43,34.36,34.43,105737.0,33.1428,33.191,33.1235,33.191,105737.0
2024-01-12 15:45:00,34.43,34.46,34.4,34.44,65137.0,33.191,33.2199,33.1621,33.2006,65137.0
2024-01-12 15:50:00,34.44,34.45,34.41,34.44,164153.0,33.2006,33.2103,33.1717,33.2006,164153.0
2024-01-12 15:55:00,34.44,34.5,34.43,34.48,427536.0,33.2006,33.2585,33.191,33.2392,427536.0
2024-01-16 09:30:00,34.32,34.45,34.25,34.37,120068.0,33.0849,33.2103,33.0174,33.1331,120068.0
2024-01-16 09:35:00,34.36,34.37,34.26,34.29,65240.0,33.1235,33.1331,33.0271,33.056,65240.0
2024-01-16 09:40:00,34.29,34.37,34.25,34.31,57329.0,33.056,33.1331,33.0174,33.0753,57329.0
2024-01-16 09:45:00,34.3,34.34,34.13,34.14,87292.0,33.0656,33.1042,32.9018,32.9114,87292.0
2024-01-16 09:50:00,34.14,34.19,34.08,34.1,49217.0,32.9114,32.9596,32.8536,32.8728,49217.0
2024-01-16 09:55:00,34.09,34.2,34.09,34.19,63920.0,32.8632,32.9692,32.8632,32.9596,63920.0
2024-01-16 10:00:00,34.19,34.27,34.17,34.23,92881.0,32.9596,33.0367,32.9403,32.9982,92881.0
2024-01-16 10:05:00,34.23,34.29,34.2,34.28,67212.0,32.9982,33.056,32.9692,33.0464,67212.0
2024-01-16 10:10:00,34.29,34.29,34.11,34.12,58513.0,33.056,33.056,32.8825,32.8921,58513.0
2024-01-16 10:15:00,34.12,34.19,34.09,34.18,35389.0,32.8921,32.9596,32.8632,32.95,35389.0
2024-01-16 10:20:00,34.18,34.22,34.14,34.2,35386.0,32.95,32.9885,32.9114,32.9692,35386.0
2024-01-16 10:25:00,34.21,34.24,34.18,34.22,39198.0,32.9789,33.0078,32.95,32.9885,39198.0
2024-01-16 10:30:00,34.22,34.27,34.17,34.2,54214.0,32.9885,33.0367,32.9403,32.9692,54214.0
2024-01-16 10:35:00,34.19,34.21,34.13,34.18,57955.0,32.9596,32.9789,32.9018,32.95,57955.0
2024-01-16 10:40:00,34.18,34.21,34.15,34.16,55763.0,32.95,32.9789,32.921,32.9307,55763.0
2024-01-16 10:45:00,34.15,34.18,34.13,34.16,81568.0,32.921,32.95,32.9018,32.9307,81568.0
2024-01-16 10:50:00,34.17,34.17,34.1,34.13,57075.0,32.9403,32.9403,32.8728,32.9018,57075.0
2024-01-16 10:55:00,34.13,34.14,34.09,34.11,46157.0,32.9018,32.9114,32.8632,32.8825,46157.0
2024-01-16 11:00:00,34.1,34.12,34.04,34.11,88336.0,32.8728,32.8921,32.815,32.8825,88336.0
2024-01-16 11:05:00,34.11,34.16,34.05,34.07,58513.0,32.8825,32.9307,32.8246,32.8439,58513.0
2024-01-16 11:10:00,34.07,34.14,34.06,34.11,32708.0,32.8439,32.9114,32.8343,32.8825,32708.0
2024-01-16 11:15:00,34.1,34.12,34.07,34.09,42276.0,32.8728,32.8921,32.8439,32.8632,42276.0
2024-01-16 11:20:00,34.09,34.15,34.08,34.14,21330.0,32.8632,32.921,32.8536,32.9114,21330.0
2024-01-16 11:25:00,34.13,34.14,34.06,34.06,37905.0,32.9018,32.9114,32.8343,32.8343,37905.0
2024-01-16 11:30:00,34.07,34.1,34.04,34.1,42188.0,32.8439,32.8728,32.815,32.8728,42188.0
2024-01-16 11:35:00,34.09,34.11,34.05,34.11,39485.0,32.8632,32.8825,32.8246,32.8825,39485.0
2024-01-16 11:40:00,34.1,34.11,34.07,34.11,26683.0,32.8728,32.8825,32.8439,32.8825,26683.0
2024-01-16 11:45:00,34.1,34.12,34.08,34.11,45031.0,32.8728,32.8921,32.8536,32.8825,45031.0
2024-01-16 11:50:00,34.11,34.12,34.04,34.04,20944.0,32.8825,32.8921,32.815,32.815,20944.0
2024-01-16 11:55:00,34.03,34.03,33.94,33.95,59381.0,32.8054,32.8054,32.7186,32.7282,59381.0
2024-01-16 12:00:00,33.94,33.97,33.91,33.95,41785.0,32.7186,32.7475,32.6897,32.7282,41785.0
2024-01-16 12:05:00,33.96,33.97,33.91,33.93,25192.0,32.7379,32.7475,32.6897,32.709,25192.0
2024-01-16 12:10:00,33.92,33.95,33.9,33.9,23944.0,32.6993,32.7282,32.68,32.68,23944.0
2024-01-16 12:15:00,33.9,33.91,33.88,33.89,27634.0,32.68,32.6897,32.6608,32.6704,27634.0
2024-01-16 12:20:00,33.89,33.93,33.88,33.9,25384.0,32.6704,32.709,32.6608,32.68,25384.0
2024-01-16 12:25:00,33.9,33.94,33.88,33.93,18516.0,32.68,32.7186,32.6608,32.709,18516.0
2024-01-16 12:30:00,33.94,33.94,33.84,33.84,37666.0,32.7186,32.7186,32.6222,32.6222,37666.0
2024-01-16 12:35:00,33.84,33.88,33.81,33.88,18689.0,32.6222,32.6608,32.5933,32.6608,18689.0
2024-01-16 12:40:00,33.89,33.91,33.87,33.88,14434.0,32.6704,32.6897,32.6511,32.6608,14434.0
2024-01-16 12:45:00,33.87,33.9,33.85,33.87,16417.0,32.6511,32.68,32.6318,32.6511,16417.0
2024-01-16 12:50:00,33.87,33.93,33.87,33.9,22409.0,32.6511,32.709,32.6511,32.68,22409.0
2024-01-16 12:55:00,33.89,33.91,33.88,33.91,19727.0,32.6704,32.6897,32.6608,32.6897,19727.0
2024-01-16 13:00:00,33.91,33.92,33.88,33.92,17433.0,32.6897,32.6993,32.6608,32.6993,17433.0
2024-01-16 13:05:00,33.91,33.93,33.89,33.89,18248.0,32.6897,32.709,32.6704,32.6704,18248.0
2024-01-16 13:10:00,33.89,33.9,33.88,33.89,17397.0,32.6704,32.68,32.6608,32.6704,17397.0
2024-01-16 13:15:00,33.89,33.93,33.88,33.91,60359.0,32.6704,32.709,32.6608,32.6897,60359.0
2024-01-16 13:20:00,33.89,33.9,33.85,33.86,49129.0,32.6704,32.68,32.6318,32.6415,49129.0
2024-01-16 13:25:00,33.86,33.87,33.81,33.87,101343.0,32.6415,32.6511,32.5933,32.6511,101343.0
2024-01-16 13:30:00,33.87,33.88,33.8,33.83,37022.0,32.6511,32.6608,32.5836,32.6126,37022.0
2024-01-16 13:35:00,33.83,33.84,33.77,33.77,36207.0,32.6126,32.6222,32.5547,32.5547,36207.0
2024-01-16 13:40:00,33.77,33.78,33.7,33.7,31394.0,32.5547,32.5644,32.4872,32.4872,31394.0
2024-01-16 13:45:00,33.71,33.73,33.68,33.72,27165.0,32.4969,32.5162,32.468,32.5065,27165.0
2024-01-16 13:50:00,33.72,33.73,33.68,33.69,34230.0,32.5065,32.5162,32.468,32.4776,34230.0
2024-01-16 13:55:00,33.7,33.74,33.69,33.71,15248.0,32.4872,32.5258,32.4776,32.4969,15248.0
2024-01-16 14:00:00,33.72,33.74,33.68,33.7,24793.0,32.5065,32.5258,32.468,32.4872,24793.0
2024-01-16 14:05:00,33.7,33.73,33.68,33.71,19763.0,32.4872,32.5162,32.468,32.4969,19763.0
2024-01-16 14:10:00,33.71,33.72,33.62,33.65,51286.0,32.4969,32.5065,32.4101,32.439,51286.0
2024-01-16 14:15:00,33.65,33.72,33.65,33.69,40082.0,32.439,32.5065,32.439,32.4776,40082.0
2024-01-16 14:20:00,33.69,33.76,33.69,33.73,35024.0,32.4776,32.5451,32.4776,32.5162,35024.0
2024-01-16 14:25:00,33.73,33.78,33.71,33.72,27578.0,32.5162,32.5644,32.4969,32.5065,27578.0
2024-01-16 14:30:00,33.71,33.74,33.68,33.73,37033.0,32.4969,32.5258,32.468,32.5162,37033.0
2024-01-16 14:35:00,33.72,33.73,33.7,33.72,19179.0,32.5065,32.5162,32.4872,32.5065,19179.0
2024-01-16 14:40:00,33.71,33.74,33.68,33.73,43507.0,32.4969,32.5258,32.468,32.5162,43507.0
2024-01-16 14:45:00,33.73,33.75,33.71,33.75,42611.0,32.5162,32.5354,32.4969,32.5354,42611.0
2024-01-16 14:50:00,33.74,33.75,33.69,33.7,72135.0,32.5258,32.5354,32.4776,32.4872,72135.0
2024-01-16 14:55:00,33.69,33.71,33.63,33.63,61353.0,32.4776,32.4969,32.4198,32.4198,61353.0
2024-01-16 15:00:00,33.63,33.65,33.59,33.64,67994.0,32.4198,32.439,32.3812,32.4294,67994.0
2024-01-16 15:05:00,33.64,33.64,33.59,33.59,41171.0,32.4294,32.4294,32.3812,32.3812,41171.0
2024-01-16 15:10:00,33.59,33.61,33.51,33.51,58543.0,32.3812,32.4005,32.3041,32.3041,58543.0
2024-01-16 15:15:00,33.51,33.59,33.5,33.57,51809.0,32.3041,32.3812,32.2944,32.3619,51809.0
2024-01-16 15:20:00,33.57,33.61,33.56,33.58,42679.0,32.3619,32.4005,32.3523,32.3716,42679.0
2024-01-16 15:25:00,33.59,33.6,33.55,33.55,49922.0,32.3812,32.3908,32.3426,32.3426,49922.0
2024-01-16 15:30:00,33.55,33.58,33.52,33.54,70196.0,32.3426,32.3716,32.3137,32.333,70196.0
2024-01-16 15:35:00,33.54,33.56,33.51,33.52,76720.0,32.333,32.3523,32.3041,32.3137,76720.0
2024-01-16 15:40:00,33.52,33.52,33.47,33.5,108216.0,32.3137,32.3137,32.2655,32.2944,108216.0
2024-01-16 15:45:00,33.5,33.52,33.46,33.48,159940.0,32.2944,32.3137,32.2559,32.2752,159940.0
2024-01-16 15:50:00,33.48,33.5,33.45,33.49,305751.0,32.2752,32.2944,32.2462,32.2848,305751.0
2024-01-16 15:55:00,33.49,33.51,33.48,33.5,563713.0,32.2848,32.3041,32.2752,32.2944,563713.0
2024-01-17 09:30:00,32.95,33.05,32.84,32.98,180853.0,31.7642,31.8606,31.6582,31.7932,180853.0
2024-01-17 09:35:00,32.97,33.17,32.92,33.15,48287.0,31.7835,31.9763,31.7353,31.957,48287.0
2024-01-17 09:40:00,33.14,33.36,33.14,33.35,80190.0,31.9474,32.1595,31.9474,32.1498,80190.0
2024-01-17 09:45:00,33.35,33.59,33.32,33.58,71612.0,32.1498,32.3812,32.1209,32.3716,71612.0
2024-01-17 09:50:00,33.59,33.59,33.47,33.54,124483.0,32.3812,32.3812,32.2655,32.333,124483.0
2024-01-17 09:55:00,33.54,33.6,33.49,33.59,95502.0,32.333,32.3908,32.2848,32.3812,95502.0
2024-01-17 10:00:00,33.6,33.69,33.57,33.61,201081.0,32.3908,32.4776,32.3619,32.4005,201081.0
2024-01-17 10:05:00,33.62,33.63,33.5,33.51,188594.0,32.4101,32.4198,32.2944,32.3041,188594.0
2024-01-17 10:10:00,33.52,33.63,33.5,33.63,43680.0,32.3137,32.4198,32.2944,32.4198,43680.0
2024-01-17 10:15:00,33.64,33.7,33.62,33.65,50734.0,32.4294,32.4872,32.4101,32.439,50734.0
2024-01-17 10:20:00,33.65,33.69,33.62,33.65,51577.0,32.439,32.4776,32.4101,32.439,51577.0
2024-01-17 10:25:00,33.65,33.66,33.58,33.63,84781.0,32.439,32.4487,32.3716,32.4198,84781.0
2024-01-17 10:30:00,33.62,33.68,33.59,33.68,44106.0,32.4101,32.468,32.3812,32.468,44106.0
2024-01-17 10:35:00,33.68,33.76,33.67,33.75,47533.0,32.468,32.5451,32.4583,32.5354,47533.0
2024-01-17 10:40:00,33.75,33.76,33.59,33.59,57681.0,32.5354,32.5451,32.3812,32.3812,57681.0
2024-01-17 10:45:00,33.59,33.63,33.56,33.59,46406.0,32.3812,32.4198,32.3523,32.3812,46406.0
2024-01-17 10:50:00,33.59,33.63,33.58,33.62,58828.0,32.3812,32.4198,32.3716,32.4101,58828.0
2024-01-17 10:55:00,33.61,33.61,33.55,33.58,73393.0,32.4005,32.4005,32.3426,32.3716,73393.0
2024-01-17 11:00:00,33.58,33.62,33.49,33.5,121530.0,32.3716,32.4101,32.2848,32.2944,121530.0
2024-01-17 11:05:00,33.5,33.54,33.48,33.52,41601.0,32.2944,32.333,32.2752,32.3137,41601.0
2024-01-17 11:10:00,33.53,33.61,33.52,33.61,84051.0,32.3234,32.4005,32.3137,32.4005,84051.0
2024-01-17 11:15:00,33.61,33.61,33.51,33.52,42869.0,32.4005,32.4005,32.3041,32.3137,42869.0
2024-01-17 11:20:00,33.52,33.56,33.48,33.52,64225.0,32.3137,32.3523,32.2752,32.3137,64225.0
2024-01-17 11:25:00,33.52,33.56,33.49,33.52,28280.0,32.3137,32.3523,32.2848,32.3137,28280.0
2024-01-17 11:30:00,33.53,33.59,33.53,33.57,94780.0,32.3234,32.3812,32.3234,32.3619,94780.0
2024-01-17 11:35:00,33.57,33.57,33.47,33.51,43266.0,32.3619,32.3619,32.2655,32.3041,43266.0
2024-01-17 11:40:00,33.51,33.55,33.48,33.52,30082.0,32.3041,32.3426,32.2752,32.3137,30082.0
2024-01-17 11:45:00,33.52,33.53,33.47,33.48,39794.0,32.3137,32.3234,32.2655,32.2752,39794.0
2024-01-17 11:50:00,33.48,33.49,33.43,33.46,48649.0,32.2752,32.2848,32.227,32.2559,48649.0
2024-01-17 11:55:00,33.45,33.48,33.43,33.44,40074.0,32.2462,32.2752,32.227,32.2366,40074.0
2024-01-17 12:00:00,33.45,33.46,33.4,33.43,46235.0,32.2462,32.2559,32.198,32.227,46235.0
2024-01-17 12:05:00,33.44,33.44,33.36,33.37,63304.0,32.2366,32.2366,32.1595,32.1691,63304.0
2024-01-17 12:10:00,33.37,33.41,33.36,33.39,54722.0,32.1691,32.2077,32.1595,32.1884,54722.0
2024-01-17 12:15:00,33.39,33.41,33.36,33.41,49991.0,32.1884,32.2077,32.1595,32.2077,49991.0
2024-01-17 12:20:00,33.4,33.42,33.39,33.4,47730.0,32.198,32.2173,32.1884,32.198,47730.0
2024-01-17 12:25:00,33.4,33.42,33.38,33.41,28360.0,32.198,32.2173,32.1788,32.2077,28360.0
2024-01-17 12:30:00,33.41,33.43,33.39,33.41,49430.0,32.2077,32.227,32.1884,32.2077,49430.0
2024-01-17 12:35:00,33.41,33.43,33.38,33.38,23030.0,32.2077,32.227,32.1788,32.1788,23030.0
2024-01-17 12:40:00,33.38,33.45,33.38,33.42,30090.0,32.1788,32.2462,32.1788,32.2173,30090.0
2024-01-17 12:45:00,33.43,33.45,33.41,33.43,37243.0,32.227,32.2462,32.2077,32.227,37243.0
2024-01-17 12:50:00,33.42,33.43,33.39,33.42,40703.0,32.2173,32.227,32.1884,32.2173,40703.0
2024-01-17 12:55:00,33.42,33.42,33.36,33.37,23689.0,32.2173,32.2173,32.1595,32.1691,23689.0
2024-01-17 13:00:00,33.37,33.37,33.33,33.34,34299.0,32.1691,32.1691,32.1306,32.1402,34299.0
2024-01-17 13:05:00,33.35,33.37,33.33,33.34,29058.0,32.1498,32.1691,32.1306,32.1402,29058.0
2024-01-17 13:10:00,33.34,33.37,33.29,33.34,24223.0,32.1402,32.1691,32.092,32.1402,24223.0
2024-01-17 13:15:00,33.35,33.4,33.33,33.39,63171.0,32.1498,32.198,32.1306,32.1884,63171.0
2024-01-17 13:20:00,33.4,33.41,33.34,33.34,57066.0,32.198,32.2077,32.1402,32.1402,57066.0
2024-01-17 13:25:00,33.35,33.36,33.28,33.29,70990.0,32.1498,32.1595,32.0824,32.092,70990.0
2024-01-17 13:30:00,33.3,33.3,33.24,33.25,60217.0,32.1016,32.1016,32.0438,32.0534,60217.0
2024-01-17 13:35:00,33.26,33.27,33.18,33.2,52661.0,32.0631,32.0727,31.986,32.0052,52661.0
2024-01-17 13:40:00,33.2,33.2,33.15,33.17,57691.0,32.0052,32.0052,31.957,31.9763,57691.0
2024-01-17 13:45:00,33.18,33.18,33.14,33.17,101620.0,31.986,31.986,31.9474,31.9763,101620.0
2024-01-17 13:50:00,33.17,33.23,33.16,33.23,73135.0,31.9763,32.0342,31.9667,32.0342,73135.0
2024-01-17 13:55:00,33.22,33.29,33.21,33.26,46451.0,32.0245,32.092,32.0149,32.0631,46451.0
2024-01-17 14:00:00,33.26,33.31,33.24,33.27,53093.0,32.0631,32.1113,32.0438,32.0727,53093.0
2024-01-17 14:05:00,33.27,33.28,33.24,33.27,42723.0,32.0727,32.0824,32.0438,32.0727,42723.0
2024-01-17 14:10:00,33.26,33.29,33.24,33.27,38577.0,32.0631,32.092,32.0438,32.0727,38577.0
2024-01-17 14:15:00,33.27,33.35,33.26,33.34,92206.0,32.0727,32.1498,32.0631,32.1402,92206.0
2024-01-17 14:20:00,33.34,33.38,33.32,33.33,42488.0,32.1402,32.1788,32.1209,32.1306,42488.0
2024-01-17 14:25:00,33.32,33.33,33.3,33.31,36598.0,32.1209,32.1306,32.1016,32.1113,36598.0
2024-01-17 14:30:00,33.3,33.34,33.29,33.29,34458.0,32.1016,32.1402,32.092,32.092,34458.0
2024-01-17 14:35:00,33.3,33.32,33.28,33.3,54023.0,32.1016,32.1209,32.0824,32.1016,54023.0
2024-01-17 14:40:00,33.3,33.35,33.3,33.34,41395.0,32.1016,32.1498,32.1016,32.1402,41395.0
2024-01-17 14:45:00,33.33,33.37,33.32,33.33,28704.0,32.1306,32.1691,32.1209,32.1306,28704.0
2024-01-17 14:50:00,33.34,33.34,33.29,33.3,36572.0,32.1402,32.1402,32.092,32.1016,36572.0
2024-01-17 14:55:00,33.3,33.34,33.3,33.32,35750.0,32.1016,32.1402,32.1016,32.1209,35750.0
2024-01-17 15:00:00,33.32,33.33,33.27,33.27,35498.0,32.1209,32.1306,32.0727,32.0727,35498.0
2024-01-17 15:05:00,33.28,33.29,33.24,33.25,41986.0,32.0824,32.092,32.0438,32.0534,41986.0
2024-01-17 15:10:00,33.25,33.26,33.18,33.19,63917.0,32.0534,32.0631,31.986,31.9956,63917.0
2024-01-17 15:15:00,33.2,33.2,33.15,33.17,86810.0,32.0052,32.0052,31.957,31.9763,86810.0
2024-01-17 15:20:00,33.18,33.19,33.15,33.16,44684.0,31.986,31.9956,31.957,31.9667,44684.0
2024-01-17 15:25:00,33.15,33.16,33.11,33.12,94735.0,31.957,31.9667,31.9185,31.9281,94735.0
2024-01-17 15:30:00,33.13,33.19,33.12,33.16,104014.0,31.9378,31.9956,31.9281,31.9667,104014.0
2024-01-17 15:35:00,33.16,33.2,33.14,33.16,101302.0,31.9667,32.0052,31.9474,31.9667,101302.0
2024-01-17 15:40:00,33.16,33.17,33.12,33.13,72433.0,31.9667,31.9763,31.9281,31.9378,72433.0
2024-01-17 15:45:00,33.13,33.18,33.12,33.16,144672.0,31.9378,31.986,31.9281,31.9667,144672.0
2024-01-17 15:50:00,33.17,33.25,33.16,33.25,190721.0,31.9763,32.0534,31.9667,32.0534,190721.0
2024-01-17 15:55:00,33.25,33.28,33.21,33.23,387126.0,32.0534,32.0824,32.0149,32.0342,387126.0
2024-01-18 09:30:00,33.21,33.24,33.05,33.15,89163.0,32.0149,32.0438,31.8606,31.957,89163.0
2024-01-18 09:35:00,33.15,33.24,33.13,33.18,46997.0,31.957,32.0438,31.9378,31.986,46997.0
2024-01-18 09:40:00,33.19,33.21,33.11,33.13,51304.0,31.9956,32.0149,31.9185,31.9378,51304.0
2024-01-18 09:45:00,33.14,33.17,33.06,33.09,87645.0,31.9474,31.9763,31.8703,31.8992,87645.0
2024-01-18 09:50:00,33.11,33.24,33.07,33.23,167919.0,31.9185,32.0438,31.8799,32.0342,167919.0
2024-01-18 09:55:00,33.23,33.26,33.12,33.12,78742.0,32.0342,32.0631,31.9281,31.9281,78742.0
2024-01-18 10:00:00,33.12,33.35,33.1,33.32,58824.0,31.9281,32.1498,31.9088,32.1209,58824.0
2024-01-18 10:05:00,33.32,33.39,33.31,33.31,145649.0,32.1209,32.1884,32.1113,32.1113,145649.0
2024-01-18 10:10:00,33.31,33.38,33.29,33.35,32211.0,32.1113,32.1788,32.092,32.1498,32211.0
2024-01-18 10:15:00,33.36,33.39,33.29,33.29,59677.0,32.1595,32.1884,32.092,32.092,59677.0
2024-01-18 10:20:00,33.29,33.33,33.21,33.22,134127.0,32.092,32.1306,32.0149,32.0245,134127.0
2024-01-18 10:25:00,33.22,33.26,33.18,33.19,22128.0,32.0245,32.0631,31.986,31.9956,22128.0
2024-01-18 10:30:00,33.18,33.22,33.16,33.16,29497.0,31.986,32.0245,31.9667,31.9667,29497.0
2024-01-18 10:35:00,33.16,33.19,33.12,33.12,24705.0,31.9667,31.9956,31.9281,31.9281,24705.0
2024-01-18 10:40:00,33.13,33.16,33.08,33.09,63649.0,31.9378,31.9667,31.8896,31.8992,63649.0
2024-01-18 10:45:00,33.09,33.09,33.01,33.02,46183.0,31.8992,31.8992,31.8221,31.8317,46183.0
2024-01-18 10:50:00,33.02,33.09,33.02,33.03,76066.0,31.8317,31.8992,31.8317,31.8414,76066.0
2024-01-18 10:55:00,33.03,33.1,33.02,33.04,29711.0,31.8414,31.9088,31.8317,31.851,29711.0
2024-01-18 11:00:00,33.04,33.11,32.99,32.99,41228.0,31.851,31.9185,31.8028,31.8028,41228.0
2024-01-18 11:05:00,32.99,33.06,32.99,33.03,35515.0,31.8028,31.8703,31.8028,31.8414,35515.0
2024-01-18 11:10:00,33.04,33.11,33.04,33.11,28071.0,31.851,31.9185,31.851,31.9185,28071.0
2024-01-18 11:15:00,33.12,33.18,33.1,33.14,51168.0,31.9281,31.986,31.9088,31.9474,51168.0
2024-01-18 11:20:00,33.13,33.21,33.1,33.21,37488.0,31.9378,32.0149,31.9088,32.0149,37488.0
2024-01-18 11:25:00,33.21,33.27,33.19,33.24,44127.0,32.0149,32.0727,31.9956,32.0438,44127.0
2024-01-18 11:30:00,33.25,33.26,33.22,33.25,32202.0,32.0534,32.0631,32.0245,32.0534,32202.0
2024-01-18 11:35:00,33.25,33.33,33.24,33.3,111143.0,32.0534,32.1306,32.0438,32.1016,111143.0
2024-01-18 11:40:00,33.3,33.31,33.22,33.22,85123.0,32.1016,32.1113,32.0245,32.0245,85123.0
2024-01-18 11:45:00,33.23,33.26,33.2,33.24,85071.0,32.0342,32.0631,32.0052,32.0438,85071.0
2024-01-18 11:50:00,33.23,33.29,33.22,33.27,38876.0,32.0342,32.092,32.0245,32.0727,38876.0
2024-01-18 11:55:00,33.27,33.3,33.26,33.29,23736.0,32.0727,32.1016,32.0631,32.092,23736.0
2024-01-18 12:00:00,33.29,33.33,33.28,33.3,89333.0,32.092,32.1306,32.0824,32.1016,89333.0
2024-01-18 12:05:00,33.3,33.3,33.25,33.29,27755.0,32.1016,32.1016,32.0534,32.092,27755.0
2024-01-18 12:10:00,33.29,33.31,33.23,33.25,48935.0,32.092,32.1113,32.0342,32.0534,48935.0
2024-01-18 12:15:00,33.25,33.26,33.22,33.23,21643.0,32.0534,32.0631,32.0245,32.0342,21643.0
2024-01-18 12:20:00,33.23,33.25,33.21,33.23,30403.0,32.0342,32.0534,32.0149,32.0342,30403.0
2024-01-18 12:25:00,33.24,33.26,33.2,33.22,62768.0,32.0438,32.0631,32.0052,32.0245,62768.0
2024-01-18 12:30:00,33.21,33.23,33.19,33.21,25277.0,32.0149,32.0342,31.9956,32.0149,25277.0
2024-01-18 12:35:00,33.22,33.27,33.21,33.26,53413.0,32.0245,32.0727,32.0149,32.0631,53413.0
2024-01-18 12:40:00,33.27,33.27,33.21,33.24,30658.0,32.0727,32.0727,32.0149,32.0438,30658.0
2024-01-18 12:45:00,33.24,33.27,33.24,33.27,17946.0,32.0438,32.0727,32.0438,32.0727,17946.0
2024-01-18 12:50:00,33.26,33.26,33.21,33.22,30326.0,32.0631,32.0631,32.0149,32.0245,30326.0
2024-01-18 12:55:00,33.22,33.23,33.17,33.18,32242.0,32.0245,32.0342,31.9763,31.986,32242.0
2024-01-18 13:00:00,33.18,33.19,33.15,33.16,23297.0,31.986,31.9956,31.957,31.9667,23297.0
2024-01-18 13:05:00,33.16,33.16,33.09,33.11,45583.0,31.9667,31.9667,31.8992,31.9185,45583.0
2024-01-18 13:10:00,33.11,33.12,33.09,33.11,24029.0,31.9185,31.9281,31.8992,31.9185,24029.0
2024-01-18 13:15:00,33.1,33.12,33.08,33.09,26509.0,31.9088,31.9281,31.8896,31.8992,26509.0
2024-01-18 13:20:00,33.09,33.09,33.04,33.04,78224.0,31.8992,31.8992,31.851,31.851,78224.0
2024-01-18 13:25:00,33.04,33.06,33.01,33.04,43197.0,31.851,31.8703,31.8221,31.851,43197.0
2024-01-18 13:30:00,33.04,33.15,33.04,33.14,63252.0,31.851,31.957,31.851,31.9474,63252.0
2024-01-18 13:35:00,33.14,33.15,33.11,33.14,34187.0,31.9474,31.957,31.9185,31.9474,34187.0
2024-01-18 13:40:00,33.13,33.16,33.11,33.16,37914.0,31.9378,31.9667,31.9185,31.9667,37914.0
2024-01-18 13:45:00,33.16,33.17,33.13,33.15,21071.0,31.9667,31.9763,31.9378,31.957,21071.0
2024-01-18 13:50:00,33.15,33.23,33.14,33.19,37789.0,31.957,32.0342,31.9474,31.9956,37789.0
2024-01-18 13:55:00,33.2,33.25,33.19,33.23,34232.0,32.0052,32.0534,31.9956,32.0342,34232.0
2024-01-18 14:00:00,33.22,33.26,33.22,33.23,37855.0,32.0245,32.0631,32.0245,32.0342,37855.0
2024-01-18 14:05:00,33.23,33.29,33.22,33.29,38304.0,32.0342,32.092,32.0245,32.092,38304.0
2024-01-18 14:10:00,33.28,33.28,33.22,33.23,33127.0,32.0824,32.0824,32.0245,32.0342,33127.0
2024-01-18 14:15:00,33.23,33.25,33.21,33.23,79288.0,32.0342,32.0534,32.0149,32.0342,79288.0
2024-01-18 14:20:00,33.23,33.28,33.22,33.27,47724.0,32.0342,32.0824,32.0245,32.0727,47724.0
2024-01-18 14:25:00,33.26,33.28,33.24,33.26,47375.0,32.0631,32.0824,32.0438,32.0631,47375.0
2024-01-18 14:30:00,33.27,33.31,33.26,33.29,92801.0,32.0727,32.1113,32.0631,32.092,92801.0
2024-01-18 14:35:00,33.3,33.33,33.28,33.28,86178.0,32.1016,32.1306,32.0824,32.0824,86178.0
2024-01-18 14:40:00,33.29,33.32,33.25,33.26,75119.0,32.092,32.1209,32.0534,32.0631,75119.0
2024-01-18 14:45:00,33.26,33.26,33.21,33.22,48240.0,32.0631,32.0631,32.0149,32.0245,48240.0
2024-01-18 14:50:00,33.23,33.28,33.22,33.27,89838.0,32.0342,32.0824,32.0245,32.0727,89838.0
2024-01-18 14:55:00,33.27,33.3,33.25,33.3,122072.0,32.0727,32.1016,32.0534,32.1016,122072.0
2024-01-18 15:00:00,33.3,33.35,33.29,33.33,38442.0,32.1016,32.1498,32.092,32.1306,38442.0
2024-01-18 15:05:00,33.33,33.36,33.3,33.36,29134.0,32.1306,32.1595,32.1016,32.1595,29134.0
2024-01-18 15:10:00,33.36,33.36,33.29,33.31,44329.0,32.1595,32.1595,32.092,32.1113,44329.0
2024-01-18 15:15:00,33.31,33.34,33.29,33.32,59082.0,32.1113,32.1402,32.092,32.1209,59082.0
2024-01-18 15:20:00,33.32,33.39,33.31,33.38,93146.0,32.1209,32.1884,32.1113,32.1788,93146.0
2024-01-18 15:25:00,33.39,33.43,33.38,33.43,43953.0,32.1884,32.227,32.1788,32.227,43953.0
2024-01-18 15:30:00,33.43,33.43,33.37,33.38,41708.0,32.227,32.227,32.1691,32.1788,41708.0
2024-01-18 15:35:00,33.38,33.4,33.36,33.38,60753.0,32.1788,32.198,32.1595,32.1788,60753.0
2024-01-18 15:40:00,33.37,33.38,33.35,33.37,60925.0,32.1691,32.1788,32.1498,32.1691,60925.0
2024-01-18 15:45:00,33.37,33.4,33.35,33.38,97839.0,32.1691,32.198,32.1498,32.1788,97839.0
2024-01-18 15:50:00,33.37,33.47,33.36,33.41,173697.0,32.1691,32.2655,32.1595,32.2077,173697.0
2024-01-18 15:55:00,33.41,33.41,33.31,33.31,379839.0,32.2077,32.2077,32.1113,32.1113,379839.0
2024-01-19 09:30:00,33.43,33.62,33.37,33.58,451292.0,32.227,32.4101,32.1691,32.3716,451292.0
2024-01-19 09:35:00,33.57,33.64,33.47,33.55,101338.0,32.3619,32.4294,32.2655,32.3426,101338.0
2024-01-19 09:40:00,33.52,33.81,33.52,33.75,396201.0,32.3137,32.5933,32.3137,32.5354,396201.0
2024-01-19 09:45:00,33.76,33.94,33.63,33.94,170373.0,32.5451,32.7186,32.4198,32.7186,170373.0
2024-01-19 09:50:00,33.93,33.94,33.8,33.88,252779.0,32.709,32.7186,32.5836,32.6608,252779.0
2024-01-19 09:55:00,33.88,33.97,33.85,33.86,213965.0,32.6608,32.7475,32.6318,32.6415,213965.0
2024-01-19 10:00:00,33.87,33.94,33.81,33.82,128497.0,32.6511,32.7186,32.5933,32.6029,128497.0
2024-01-19 10:05:00,33.81,33.81,33.63,33.75,112454.0,32.5933,32.5933,32.4198,32.5354,112454.0
2024-01-19 10:10:00,33.74,33.8,33.67,33.79,107994.0,32.5258,32.5836,32.4583,32.574,107994.0
2024-01-19 10:15:00,33.79,33.8,33.6,33.61,41176.0,32.574,32.5836,32.3908,32.4005,41176.0
2024-01-19 10:20:00,33.61,33.62,33.51,33.55,40296.0,32.4005,32.4101,32.3041,32.3426,40296.0
2024-01-19 10:25:00,33.55,33.55,33.32,33.34,79218.0,32.3426,32.3426,32.1209,32.1402,79218.0
2024-01-19 10:30:00,33.34,33.44,33.32,33.41,120016.0,32.1402,32.2366,32.1209,32.2077,120016.0
2024-01-19 10:35:00,33.4,33.46,33.38,33.44,42146.0,32.198,32.2559,32.1788,32.2366,42146.0
2024-01-19 10:40:00,33.44,33.52,33.44,33.48,45446.0,32.2366,32.3137,32.2366,32.2752,45446.0
2024-01-19 10:45:00,33.48,33.59,33.45,33.58,53985.0,32.2752,32.3812,32.2462,32.3716,53985.0
2024-01-19 10:50:00,33.58,33.67,33.54,33.63,117932.0,32.3716,32.4583,32.333,32.4198,117932.0
2024-01-19 10:55:00,33.63,33.65,33.57,33.65,69250.0,32.4198,32.439,32.3619,32.439,69250.0
2024-01-19 11:00:00,33.64,33.67,33.59,33.66,46806.0,32.4294,32.4583,32.3812,32.4487,46806.0
2024-01-19 11:05:00,33.66,33.69,33.59,33.67,51253.0,32.4487,32.4776,32.3812,32.4583,51253.0
2024-01-19 11:10:00,33.67,33.7,33.63,33.66,63695.0,32.4583,32.4872,32.4198,32.4487,63695.0
2024-01-19 11:15:00,33.66,33.68,33.6,33.64,71552.0,32.4487,32.468,32.3908,32.4294,71552.0
2024-01-19 11:20:00,33.64,33.67,33.6,33.61,42062.0,32.4294,32.4583,32.3908,32.4005,42062.0
2024-01-19 11:25:00,33.61,33.63,33.56,33.58,57123.0,32.4005,32.4198,32.3523,32.3716,57123.0
2024-01-19 11:30:00,33.58,33.6,33.55,33.57,43989.0,32.3716,32.3908,32.3426,32.3619,43989.0
2024-01-19 11:35:00,33.57,33.62,33.56,33.61,77634.0,32.3619,32.4101,32.3523,32.4005,77634.0
2024-01-19 11:40:00,33.62,33.64,33.56,33.57,76886.0,32.4101,32.4294,32.3523,32.3619,76886.0
2024-01-19 11:45:00,33.58,33.6,33.55,33.56,53838.0,32.3716,32.3908,32.3426,32.3523,53838.0
2024-01-19 11:50:00,33.56,33.6,33.54,33.55,47908.0,32.3523,32.3908,32.333,32.3426,47908.0
2024-01-19 11:55:00,33.54,33.56,33.52,33.55,45838.0,32.333,32.3523,32.3137,32.3426,45838.0
2024-01-19 12:00:00,33.55,33.56,33.5,33.54,75584.0,32.3426,32.3523,32.2944,32.333,75584.0
2024-01-19 12:05:00,33.54,33.54,33.48,33.49,82140.0,32.333,32.333,32.2752,32.2848,82140.0
2024-01-19 12:10:00,33.49,33.51,33.44,33.51,52934.0,32.2848,32.3041,32.2366,32.3041,52934.0
2024-01-19 12:15:00,33.51,33.53,33.5,33.51,58270.0,32.3041,32.3234,32.2944,32.3041,58270.0
2024-01-19 12:20:00,33.51,33.57,33.49,33.56,39934.0,32.3041,32.3619,32.2848,32.3523,39934.0
2024-01-19 12:25:00,33.56,33.63,33.55,33.62,56009.0,32.3523,32.4198,32.3426,32.4101,56009.0
2024-01-19 12:30:00,33.62,33.66,33.57,33.59,70980.0,32.4101,32.4487,32.3619,32.3812,70980.0
2024-01-19 12:35:00,33.59,33.6,33.54,33.55,27107.0,32.3812,32.3908,32.333,32.3426,27107.0
2024-01-19 12:40:00,33.56,33.59,33.51,33.59,89348.0,32.3523,32.3812,32.3041,32.3812,89348.0
2024-01-19 12:45:00,33.58,33.59,33.54,33.57,63028.0,32.3716,32.3812,32.333,32.3619,63028.0
2024-01-19 12:50:00,33.57,33.61,33.57,33.61,43752.0,32.3619,32.4005,32.3619,32.4005,43752.0
2024-01-19 12:55:00,33.61,33.65,33.59,33.65,30001.0,32.4005,32.439,32.3812,32.439,30001.0
2024-01-19 13:00:00,33.64,33.64,33.58,33.59,32386.0,32.4294,32.4294,32.3716,32.3812,32386.0
2024-01-19 13:05:00,33.59,33.66,33.59,33.64,18585.0,32.3812,32.4487,32.3812,32.4294,18585.0
2024-01-19 13:10:00,33.64,33.7,33.63,33.69,23428.0,32.4294,32.4872,32.4198,32.4776,23428.0
2024-01-19 13:15:00,33.69,33.74,33.68,33.7,29183.0,32.4776,32.5258,32.468,32.4872,29183.0
2024-01-19 13:20:00,33.7,33.78,33.7,33.77,32632.0,32.4872,32.5644,32.4872,32.5547,32632.0
2024-01-19 13:25:00,33.77,33.8,33.73,33.8,43851.0,32.5547,32.5836,32.5162,32.5836,43851.0
2024-01-19 13:30:00,33.8,33.8,33.75,33.75,25957.0,32.5836,32.5836,32.5354,32.5354,25957.0
2024-01-19 13:35:00,33.75,33.77,33.72,33.73,46531.0,32.5354,32.5547,32.5065,32.5162,46531.0
2024-01-19 13:40:00,33.73,33.79,33.73,33.79,35513.0,32.5162,32.574,32.5162,32.574,35513.0
2024-01-19 13:45:00,33.79,33.8,33.77,33.77,45001.0,32.574,32.5836,32.5547,32.5547,45001.0
2024-01-19 13:50:00,33.77,33.78,33.69,33.7,18002.0,32.5547,32.5644,32.4776,32.4872,18002.0
2024-01-19 13:55:00,33.69,33.79,33.69,33.79,38507.0,32.4776,32.574,32.4776,32.574,38507.0
2024-01-19 14:00:00,33.79,33.84,33.78,33.83,41046.0,32.574,32.6222,32.5644,32.6126,41046.0
2024-01-19 14:05:00,33.83,33.83,33.79,33.81,29628.0,32.6126,32.6126,32.574,32.5933,29628.0
2024-01-19 14:10:00,33.8,33.85,33.8,33.84,28406.0,32.5836,32.6318,32.5836,32.6222,28406.0
2024-01-19 14:15:00,33.84,33.86,33.81,33.85,33360.0,32.6222,32.6415,32.5933,32.6318,33360.0
2024-01-19 14:20:00,33.85,33.87,33.82,33.86,41809.0,32.6318,32.6511,32.6029,32.6415,41809.0
2024-01-19 14:25:00,33.86,33.89,33.83,33.86,64495.0,32.6415,32.6704,32.6126,32.6415,64495.0
2024-01-19 14:30:00,33.86,33.87,33.81,33.82,29217.0,32.6415,32.6511,32.5933,32.6029,29217.0
2024-01-19 14:35:00,33.82,33.84,33.79,33.83,35367.0,32.6029,32.6222,32.574,32.6126,35367.0
2024-01-19 14:40:00,33.83,33.87,33.82,33.86,47788.0,32.6126,32.6511,32.6029,32.6415,47788.0
2024-01-19 14:45:00,33.86,33.88,33.84,33.85,40288.0,32.6415,32.6608,32.6222,32.6318,40288.0
2024-01-19 14:50:00,33.86,33.89,33.85,33.86,28807.0,32.6415,32.6704,32.6318,32.6415,28807.0
2024-01-19 14:55:00,33.86,33.91,33.86,33.87,36850.0,32.6415,32.6897,32.6415,32.6511,36850.0
2024-01-19 15:00:00,33.86,33.9,33.84,33.88,51342.0,32.6415,32.68,32.6222,32.6608,51342.0
2024-01-19 15:05:00,33.88,33.88,33.82,33.84,135128.0,32.6608,32.6608,32.6029,32.6222,135128.0
2024-01-19 15:10:00,33.84,33.89,33.83,33.84,106538.0,32.6222,32.6704,32.6126,32.6222,106538.0
2024-01-19 15:15:00,33.84,33.87,33.84,33.87,88777.0,32.6222,32.6511,32.6222,32.6511,88777.0
2024-01-19 15:20:00,33.87,33.89,33.84,33.85,64872.0,32.6511,32.6704,32.6222,32.6318,64872.0
2024-01-19 15:25:00,33.85,33.85,33.79,33.83,37394.0,32.6318,32.6318,32.574,32.6126,37394.0
2024-01-19 15:30:00,33.84,33.85,33.8,33.83,76403.0,32.6222,32.6318,32.5836,32.6126,76403.0
2024-01-19 15:35:00,33.83,33.85,33.81,33.84,69799.0,32.6126,32.6318,32.5933,32.6222,69799.0
2024-01-19 15:40:00,33.84,33.84,33.8,33.8,80318.0,32.6222,32.6222,32.5836,32.5836,80318.0
2024-01-19 15:45:00,33.8,33.88,33.8,33.87,188913.0,32.5836,32.6608,32.5836,32.6511,188913.0
2024-01-19 15:50:00,33.87,33.95,33.85,33.95,272959.0,32.6511,32.7282,32.6318,32.7282,272959.0
2024-01-19 15:55:00,33.95,33.98,33.94,33.97,554429.0,32.7282,32.7572,32.7186,32.7475,554429.0
2024-01-22 09:30:00,33.88,33.95,33.77,33.88,127337.0,32.6608,32.7282,32.5547,32.6608,127337.0
2024-01-22 09:35:00,33.89,34.07,33.85,34.06,75753.0,32.6704,32.8439,32.6318,32.8343,75753.0
2024-01-22 09:40:00,34.07,34.36,34.06,34.34,114940.0,32.8439,33.1235,32.8343,33.1042,114940.0
2024-01-22 09:45:00,34.34,34.41,34.3,34.36,103712.0,33.1042,33.1717,33.0656,33.1235,103712.0
2024-01-22 09:50:00,34.34,34.41,34.32,34.4,129079.0,33.1042,33.1717,33.0849,33.1621,129079.0
2024-01-22 09:55:00,34.4,34.42,34.31,34.4,127517.0,33.1621,33.1813,33.0753,33.1621,127517.0
2024-01-22 10:00:00,34.39,34.48,34.25,34.26,135682.0,33.1524,33.2392,33.0174,33.0271,135682.0
2024-01-22 10:05:00,34.27,34.34,34.2,34.34,103325.0,33.0367,33.1042,32.9692,33.1042,103325.0
2024-01-22 10:10:00,34.34,34.36,34.28,34.35,75495.0,33.1042,33.1235,33.0464,33.1139,75495.0
2024-01-22 10:15:00,34.36,34.4,34.31,34.35,71928.0,33.1235,33.1621,33.0753,33.1139,71928.0
2024-01-22 10:20:00,34.35,34.46,34.35,34.37,58470.0,33.1139,33.2199,33.1139,33.1331,58470.0
2024-01-22 10:25:00,34.37,34.4,34.29,34.34,65759.0,33.1331,33.1621,33.056,33.1042,65759.0
2024-01-22 10:30:00,34.34,34.39,34.29,34.38,161223.0,33.1042,33.1524,33.056,33.1428,161223.0
2024-01-22 10:35:00,34.38,34.43,34.33,34.34,92982.0,33.1428,33.191,33.0946,33.1042,92982.0
2024-01-22 10:40:00,34.34,34.38,34.31,34.33,88965.0,33.1042,33.1428,33.0753,33.0946,88965.0
2024-01-22 10:45:00,34.32,34.33,34.2,34.2,56547.0,33.0849,33.0946,32.9692,32.9692,56547.0
2024-01-22 10:50:00,34.22,34.3,34.2,34.25,74213.0,32.9885,33.0656,32.9692,33.0174,74213.0
2024-01-22 10:55:00,34.25,34.35,34.25,34.33,52098.0,33.0174,33.1139,33.0174,33.0946,52098.0
2024-01-22 11:00:00,34.33,34.34,34.26,34.26,53108.0,33.0946,33.1042,33.0271,33.0271,53108.0
2024-01-22 11:05:00,34.26,34.29,34.25,34.26,57983.0,33.0271,33.056,33.0174,33.0271,57983.0
2024-01-22 11:10:00,34.26,34.27,34.22,34.26,80575.0,33.0271,33.0367,32.9885,33.0271,80575.0
2024-01-22 11:15:00,34.25,34.26,34.21,34.21,44440.0,33.0174,33.0271,32.9789,32.9789,44440.0
2024-01-22 11:20:00,34.22,34.3,34.22,34.29,38923.0,32.9885,33.0656,32.9885,33.056,38923.0
2024-01-22 11:25:00,34.3,34.33,34.27,34.3,83294.0,33.0656,33.0946,33.0367,33.0656,83294.0
2024-01-22 11:30:00,34.3,34.32,34.23,34.23,50184.0,33.0656,33.0849,32.9982,32.9982,50184.0
2024-01-22 11:35:00,34.23,34.4,34.23,34.37,156381.0,32.9982,33.1621,32.9982,33.1331,156381.0
2024-01-22 11:40:00,34.37,34.38,34.32,34.33,84088.0,33.1331,33.1428,33.0849,33.0946,84088.0
2024-01-22 11:45:00,34.34,34.4,34.34,34.34,32209.0,33.1042,33.1621,33.1042,33.1042,32209.0
2024-01-22 11:50:00,34.34,34.34,34.28,34.33,48304.0,33.1042,33.1042,33.0464,33.0946,48304.0
2024-01-22 11:55:00,34.33,34.38,34.29,34.38,37465.0,33.0946,33.1428,33.056,33.1428,37465.0
2024-01-22 12:00:00,34.38,34.4,34.3,34.32,46098.0,33.1428,33.1621,33.0656,33.0849,46098.0
2024-01-22 12:05:00,34.32,34.32,34.24,34.27,50862.0,33.0849,33.0849,33.0078,33.0367,50862.0
2024-01-22 12:10:00,34.27,34.27,34.22,34.26,52960.0,33.0367,33.0367,32.9885,33.0271,52960.0
2024-01-22 12:15:00,34.26,34.26,34.2,34.2,42549.0,33.0271,33.0271,32.9692,32.9692,42549.0
2024-01-22 12:20:00,34.2,34.29,34.2,34.29,24504.0,32.9692,33.056,32.9692,33.056,24504.0
2024-01-22 12:25:00,34.29,34.3,34.27,34.3,81041.0,33.056,33.0656,33.0367,33.0656,81041.0
2024-01-22 12:30:00,34.3,34.34,34.28,34.33,150612.0,33.0656,33.1042,33.0464,33.0946,150612.0
2024-01-22 12:35:00,34.33,34.43,34.29,34.41,273909.0,33.0946,33.191,33.056,33.1717,273909.0
2024-01-22 12:40:00,34.41,34.42,34.37,34.41,80932.0,33.1717,33.1813,33.1331,33.1717,80932.0
2024-01-22 12:45:00,34.41,34.42,34.36,34.36,53854.0,33.1717,33.1813,33.1235,33.1235,53854.0
2024-01-22 12:50:00,34.35,34.4,34.34,34.39,77413.0,33.1139,33.1621,33.1042,33.1524,77413.0
2024-01-22 12:55:00,34.39,34.44,34.37,34.44,70639.0,33.1524,33.2006,33.1331,33.2006,70639.0
2024-01-22 13:00:00,34.44,34.49,34.42,34.48,102596.0,33.2006,33.2488,33.1813,33.2392,102596.0
2024-01-22 13:05:00,34.48,34.57,34.46,34.57,146545.0,33.2392,33.3259,33.2199,33.3259,146545.0
2024-01-22 13:10:00,34.57,34.63,34.55,34.58,265187.0,33.3259,33.3838,33.3067,33.3356,265187.0
2024-01-22 13:15:00,34.58,34.65,34.57,34.64,73107.0,33.3356,33.4031,33.3259,33.3934,73107.0
2024-01-22 13:20:00,34.63,34.64,34.54,34.55,82512.0,33.3838,33.3934,33.297,33.3067,82512.0
2024-01-22 13:25:00,34.54,34.56,34.49,34.52,60063.0,33.297,33.3163,33.2488,33.2777,60063.0
2024-01-22 13:30:00,34.52,34.52,34.47,34.51,35616.0,33.2777,33.2777,33.2295,33.2681,35616.0
2024-01-22 13:35:00,34.51,34.55,34.5,34.54,59424.0,33.2681,33.3067,33.2585,33.297,59424.0
2024-01-22 13:40:00,34.54,34.58,34.52,34.58,44714.0,33.297,33.3356,33.2777,33.3356,44714.0
2024-01-22 13:45:00,34.58,34.6,34.55,34.55,54929.0,33.3356,33.3549,33.3067,33.3067,54929.0
2024-01-22 13:50:00,34.55,34.61,34.53,34.61,130191.0,33.3067,33.3645,33.2874,33.3645,130191.0
2024-01-22 13:55:00,34.61,34.63,34.55,34.55,52121.0,33.3645,33.3838,33.3067,33.3067,52121.0
2024-01-22 14:00:00,34.55,34.56,34.47,34.48,52404.0,33.3067,33.3163,33.2295,33.2392,52404.0
2024-01-22 14:05:00,34.47,34.65,34.47,34.55,292832.0,33.2295,33.4031,33.2295,33.3067,292832.0
2024-01-22 14:10:00,34.55,34.58,34.53,34.54,158401.0,33.3067,33.3356,33.2874,33.297,158401.0
2024-01-22 14:15:00,34.54,34.54,34.49,34.51,144950.0,33.297,33.297,33.2488,33.2681,144950.0
2024-01-22 14:20:00,34.51,34.52,34.44,34.48,83304.0,33.2681,33.2777,33.2006,33.2392,83304.0
2024-01-22 14:25:00,34.48,34.57,34.46,34.57,120189.0,33.2392,33.3259,33.2199,33.3259,120189.0
2024-01-22 14:30:00,34.57,34.6,34.56,34.59,270370.0,33.3259,33.3549,33.3163,33.3452,270370.0
2024-01-22 14:35:00,34.59,34.59,34.48,34.51,115299.0,33.3452,33.3452,33.2392,33.2681,115299.0
2024-01-22 14:40:00,34.5,34.51,34.46,34.5,89571.0,33.2585,33.2681,33.2199,33.2585,89571.0
2024-01-22 14:45:00,34.51,34.56,34.5,34.55,57938.0,33.2681,33.3163,33.2585,33.3067,57938.0
2024-01-22 14:50:00,34.55,34.58,34.49,34.51,88224.0,33.3067,33.3356,33.2488,33.2681,88224.0
2024-01-22 14:55:00,34.5,34.53,34.49,34.51,110284.0,33.2585,33.2874,33.2488,33.2681,110284.0
2024-01-22 15:00:00,34.52,34.52,34.47,34.48,108382.0,33.2777,33.2777,33.2295,33.2392,108382.0
2024-01-22 15:05:00,34.48,34.49,34.42,34.48,76061.0,33.2392,33.2488,33.1813,33.2392,76061.0
2024-01-22 15:10:00,34.48,34.51,34.47,34.5,70143.0,33.2392,33.2681,33.2295,33.2585,70143.0
2024-01-22 15:15:00,34.5,34.54,34.49,34.54,66388.0,33.2585,33.297,33.2488,33.297,66388.0
2024-01-22 15:20:00,34.54,34.56,34.51,34.52,59448.0,33.297,33.3163,33.2681,33.2777,59448.0
2024-01-22 15:25:00,34.52,34.59,34.52,34.58,82115.0,33.2777,33.3452,33.2777,33.3356,82115.0
2024-01-22 15:30:00,34.58,34.6,34.55,34.58,130426.0,33.3356,33.3549,33.3067,33.3356,130426.0
2024-01-22 15:35:00,34.58,34.62,34.57,34.62,111417.0,33.3356,33.3741,33.3259,33.3741,111417.0
2024-01-22 15:40:00,34.62,34.65,34.56,34.61,173234.0,33.3741,33.4031,33.3163,33.3645,173234.0
2024-01-22 15:45:00,34.6,34.63,34.56,34.57,153703.0,33.3549,33.3838,33.3163,33.3259,153703.0
2024-01-22 15:50:00,34.56,34.61,34.48,34.49,350365.0,33.3163,33.3645,33.2392,33.2488,350365.0
2024-01-22 15:55:00,34.48,34.49,34.43,34.43,556502.0,33.2392,33.2488,33.191,33.191,556502.0
2024-01-23 09:30:00,34.48,34.56,33.94,34.48,711727.0,33.2392,33.3163,32.7186,33.2392,711727.0
2024-01-23 09:35:00,34.53,34.54,34.2,34.54,313898.0,33.2874,33.297,32.9692,33.297,313898.0
2024-01-23 09:40:00,34.53,35.08,34.53,35.04,304766.0,33.2874,33.8176,33.2874,33.779,304766.0
2024-01-23 09:45:00,35.04,35.42,35.03,35.29,428394.0,33.779,34.1453,33.7694,34.02,428394.0
2024-01-23 09:50:00,35.28,35.34,35.11,35.23,264207.0,34.0104,34.0682,33.8465,33.9622,264207.0
2024-01-23 09:55:00,35.23,35.58,35.2,35.54,210002.0,33.9622,34.2996,33.9333,34.261,210002.0
2024-01-23 10:00:00,35.54,35.63,35.42,35.62,179454.0,34.261,34.3478,34.1453,34.3381,179454.0
2024-01-23 10:05:00,35.62,35.69,35.53,35.59,174201.0,34.3381,34.4056,34.2514,34.3092,174201.0
2024-01-23 10:10:00,35.59,35.6,35.38,35.47,146790.0,34.3092,34.3189,34.1068,34.1935,146790.0
2024-01-23 10:15:00,35.47,35.62,35.42,35.55,82281.0,34.1935,34.3381,34.1453,34.2707,82281.0
2024-01-23 10:20:00,35.55,35.69,35.51,35.55,115640.0,34.2707,34.4056,34.2321,34.2707,115640.0
2024-01-23 10:25:00,35.56,35.6,35.32,35.37,143144.0,34.2803,34.3189,34.0489,34.0971,143144.0
2024-01-23 10:30:00,35.37,35.4,35.23,35.23,129409.0,34.0971,34.1261,33.9622,33.9622,129409.0
2024-01-23 10:35:00,35.23,35.28,35.1,35.27,213939.0,33.9622,34.0104,33.8369,34.0007,213939.0
2024-01-23 10:40:00,35.25,35.26,34.88,34.89,151547.0,33.9815,33.9911,33.6248,33.6344,151547.0
2024-01-23 10:45:00,34.89,35.01,34.89,34.91,118791.0,33.6344,33.7501,33.6344,33.6537,118791.0
2024-01-23 10:50:00,34.91,34.92,34.61,34.73,146386.0,33.6537,33.6633,33.3645,33.4802,146386.0
2024-01-23 10:55:00,34.74,34.93,34.74,34.92,97300.0,33.4898,33.673,33.4898,33.6633,97300.0
2024-01-23 11:00:00,34.92,34.96,34.85,34.95,96304.0,33.6633,33.7019,33.5959,33.6923,96304.0
2024-01-23 11:05:00,34.96,35.0,34.9,34.99,113336.0,33.7019,33.7405,33.6441,33.7308,113336.0
2024-01-23 11:10:00,35.0,35.13,34.99,35.05,184085.0,33.7405,33.8658,33.7308,33.7887,184085.0
2024-01-23 11:15:00,35.04,35.18,35.04,35.09,85574.0,33.779,33.914,33.779,33.8272,85574.0
2024-01-23 11:20:00,35.09,35.12,35.01,35.09,96347.0,33.8272,33.8561,33.7501,33.8272,96347.0
2024-01-23 11:25:00,35.09,35.22,35.08,35.21,79378.0,33.8272,33.9525,33.8176,33.9429,79378.0
2024-01-23 11:30:00,35.22,35.27,35.2,35.23,116498.0,33.9525,34.0007,33.9333,33.9622,116498.0
2024-01-23 11:35:00,35.23,35.39,35.22,35.34,158946.0,33.9622,34.1164,33.9525,34.0682,158946.0
2024-01-23 11:40:00,35.34,35.37,35.17,35.3,166305.0,34.0682,34.0971,33.9043,34.0297,166305.0
2024-01-23 11:45:00,35.3,35.34,35.2,35.25,106600.0,34.0297,34.0682,33.9333,33.9815,106600.0
2024-01-23 11:50:00,35.24,35.26,35.19,35.22,77484.0,33.9718,33.9911,33.9236,33.9525,77484.0
2024-01-23 11:55:00,35.23,35.27,35.2,35.25,149815.0,33.9622,34.0007,33.9333,33.9815,149815.0
2024-01-23 12:00:00,35.25,35.3,35.24,35.26,113568.0,33.9815,34.0297,33.9718,33.9911,113568.0
2024-01-23 12:05:00,35.26,35.3,35.11,35.14,160123.0,33.9911,34.0297,33.8465,33.8754,160123.0
2024-01-23 12:10:00,35.14,35.24,35.13,35.23,102009.0,33.8754,33.9718,33.8658,33.9622,102009.0
2024-01-23 12:15:00,35.22,35.22,35.08,35.13,107192.0,33.9525,33.9525,33.8176,33.8658,107192.0
2024-01-23 12:20:00,35.12,35.2,35.12,35.18,100255.0,33.8561,33.9333,33.8561,33.914,100255.0
2024-01-23 12:25:00,35.18,35.18,35.13,35.15,55670.0,33.914,33.914,33.8658,33.8851,55670.0
2024-01-23 12:30:00,35.15,35.16,35.01,35.02,53191.0,33.8851,33.8947,33.7501,33.7597,53191.0
2024-01-23 12:35:00,35.01,35.01,34.91,34.96,49659.0,33.7501,33.7501,33.6537,33.7019,49659.0
2024-01-23 12:40:00,34.95,35.01,34.94,34.96,46045.0,33.6923,33.7501,33.6826,33.7019,46045.0
2024-01-23 12:45:00,34.97,34.99,34.92,34.97,78746.0,33.7115,33.7308,33.6633,33.7115,78746.0
2024-01-23 12:50:00,34.98,35.01,34.94,35.01,81432.0,33.7212,33.7501,33.6826,33.7501,81432.0
2024-01-23 12:55:00,35.0,35.05,34.97,35.05,36739.0,33.7405,33.7887,33.7115,33.7887,36739.0
2024-01-23 13:00:00,35.05,35.1,35.04,35.08,101629.0,33.7887,33.8369,33.779,33.8176,101629.0
2024-01-23 13:05:00,35.08,35.13,35.04,35.07,109005.0,33.8176,33.8658,33.779,33.8079,109005.0
2024-01-23 13:10:00,35.06,35.12,35.04,35.09,89152.0,33.7983,33.8561,33.779,33.8272,89152.0
2024-01-23 13:15:00,35.09,35.15,35.09,35.11,45873.0,33.8272,33.8851,33.8272,33.8465,45873.0
2024-01-23 13:20:00,35.11,35.12,35.08,35.09,61977.0,33.8465,33.8561,33.8176,33.8272,61977.0
2024-01-23 13:25:00,35.09,35.27,35.09,35.27,127122.0,33.8272,34.0007,33.8272,34.0007,127122.0
2024-01-23 13:30:00,35.27,35.28,35.19,35.23,116649.0,34.0007,34.0104,33.9236,33.9622,116649.0
2024-01-23 13:35:00,35.22,35.26,35.2,35.26,136237.0,33.9525,33.9911,33.9333,33.9911,136237.0
2024-01-23 13:40:00,35.26,35.29,35.24,35.29,60865.0,33.9911,34.02,33.9718,34.02,60865.0
2024-01-23 13:45:00,35.29,35.3,35.24,35.25,47841.0,34.02,34.0297,33.9718,33.9815,47841.0
2024-01-23 13:50:00,35.25,35.29,35.24,35.26,41563.0,33.9815,34.02,33.9718,33.9911,41563.0
2024-01-23 13:55:00,35.26,35.27,35.2,35.23,78471.0,33.9911,34.0007,33.9333,33.9622,78471.0
2024-01-23 14:00:00,35.23,35.3,35.23,35.26,46151.0,33.9622,34.0297,33.9622,33.9911,46151.0
2024-01-23 14:05:00,35.26,35.28,35.24,35.27,38648.0,33.9911,34.0104,33.9718,34.0007,38648.0
2024-01-23 14:10:00,35.27,35.3,35.26,35.27,30648.0,34.0007,34.0297,33.9911,34.0007,30648.0
2024-01-23 14:15:00,35.27,35.28,35.24,35.26,56445.0,34.0007,34.0104,33.9718,33.9911,56445.0
2024-01-23 14:20:00,35.26,35.26,35.24,35.25,130457.0,33.9911,33.9911,33.9718,33.9815,130457.0
2024-01-23 14:25:00,35.25,35.26,35.15,35.15,194379.0,33.9815,33.9911,33.8851,33.8851,194379.0
2024-01-23 14:30:00,35.15,35.17,35.1,35.1,61240.0,33.8851,33.9043,33.8369,33.8369,61240.0
2024-01-23 14:35:00,35.1,35.13,35.04,35.13,57406.0,33.8369,33.8658,33.779,33.8658,57406.0
2024-01-23 14:40:00,35.13,35.19,35.12,35.16,66623.0,33.8658,33.9236,33.8561,33.8947,66623.0
2024-01-23 14:45:00,35.16,35.22,35.14,35.16,84952.0,33.8947,33.9525,33.8754,33.8947,84952.0
2024-01-23 14:50:00,35.16,35.19,35.09,35.11,80660.0,33.8947,33.9236,33.8272,33.8465,80660.0
2024-01-23 14:55:00,35.11,35.13,35.1,35.12,57247.0,33.8465,33.8658,33.8369,33.8561,57247.0
2024-01-23 15:00:00,35.12,35.2,35.09,35.2,104802.0,33.8561,33.9333,33.8272,33.9333,104802.0
2024-01-23 15:05:00,35.2,35.22,35.18,35.22,84498.0,33.9333,33.9525,33.914,33.9525,84498.0
2024-01-23 15:10:00,35.22,35.24,35.18,35.21,85984.0,33.9525,33.9718,33.914,33.9429,85984.0
2024-01-23 15:15:00,35.21,35.25,35.19,35.25,109984.0,33.9429,33.9815,33.9236,33.9815,109984.0
2024-01-23 15:20:00,35.24,35.25,35.22,35.24,73658.0,33.9718,33.9815,33.9525,33.9718,73658.0
2024-01-23 15:25:00,35.25,35.36,35.24,35.36,173681.0,33.9815,34.0875,33.9718,34.0875,173681.0
2024-01-23 15:30:00,35.35,35.36,35.25,35.26,157304.0,34.0779,34.0875,33.9815,33.9911,157304.0
2024-01-23 15:35:00,35.26,35.31,35.24,35.29,286905.0,33.9911,34.0393,33.9718,34.02,286905.0
2024-01-23 15:40:00,35.29,35.32,35.28,35.29,204948.0,34.02,34.0489,34.0104,34.02,204948.0
2024-01-23 15:45:00,35.29,35.34,35.15,35.16,353574.0,34.02,34.0682,33.8851,33.8947,353574.0
2024-01-23 15:50:00,35.15,35.23,35.13,35.22,656551.0,33.8851,33.9622,33.8658,33.9525,656551.0
2024-01-23 15:55:00,35.22,35.3,35.2,35.3,858726.0,33.9525,34.0297,33.9333,34.0297,858726.0
2024-01-24 09:30:00,35.68,36.1,35.48,35.86,411185.0,34.396,34.8009,34.2032,34.5695,411185.0
2024-01-24 09:35:00,35.86,36.18,35.85,36.15,122947.0,34.5695,34.878,34.5599,34.8491,122947.0
2024-01-24 09:40:00,36.15,36.17,35.92,35.98,353992.0,34.8491,34.8684,34.6274,34.6852,353992.0
2024-01-24 09:45:00,35.98,36.02,35.8,35.92,186901.0,34.6852,34.7238,34.5117,34.6274,186901.0
2024-01-24 09:50:00,35.92,35.92,35.74,35.76,135361.0,34.6274,34.6274,34.4538,34.4731,135361.0
2024-01-24 09:55:00,35.77,35.88,35.7,35.75,575964.0,34.4827,34.5888,34.4153,34.4635,575964.0
2024-01-24 10:00:00,35.74,35.87,35.72,35.83,340653.0,34.4538,34.5792,34.4345,34.5406,340653.0
2024-01-24 10:05:00,35.84,35.97,35.8,35.91,240237.0,34.5502,34.6756,34.5117,34.6177,240237.0
2024-01-24 10:10:00,35.92,36.01,35.87,36.01,120720.0,34.6274,34.7141,34.5792,34.7141,120720.0
2024-01-24 10:15:00,36.02,36.2,36.01,36.02,154737.0,34.7238,34.8973,34.7141,34.7238,154737.0
2024-01-24 10:20:00,36.02,36.19,35.99,36.13,238279.0,34.7238,34.8876,34.6948,34.8298,238279.0
2024-01-24 10:25:00,36.12,36.29,36.12,36.27,139703.0,34.8202,34.984,34.8202,34.9648,139703.0
2024-01-24 10:30:00,36.28,36.71,36.28,36.68,505664.0,34.9744,35.3889,34.9744,35.36,505664.0
2024-01-24 10:35:00,36.67,36.7,36.47,36.52,289773.0,35.3504,35.3793,35.1576,35.2058,289773.0
2024-01-24 10:40:00,36.52,36.68,36.46,36.67,277863.0,35.2058,35.36,35.1479,35.3504,277863.0
2024-01-24 10:45:00,36.68,36.69,36.4,36.44,351989.0,35.36,35.3696,35.0901,35.1286,351989.0
2024-01-24 10:50:00,36.44,36.45,36.3,36.31,75462.0,35.1286,35.1383,34.9937,35.0033,75462.0
2024-01-24 10:55:00,36.31,36.37,36.28,36.37,42988.0,35.0033,35.0612,34.9744,35.0612,42988.0
2024-01-24 11:00:00,36.37,36.42,36.35,36.41,80055.0,35.0612,35.1094,35.0419,35.0997,80055.0
2024-01-24 11:05:00,36.41,36.5,36.35,36.5,146005.0,35.0997,35.1865,35.0419,35.1865,146005.0
2024-01-24 11:10:00,36.5,36.6,36.49,36.57,128023.0,35.1865,35.2829,35.1768,35.254,128023.0
2024-01-24 11:15:00,36.57,36.68,36.54,36.68,230360.0,35.254,35.36,35.225,35.36,230360.0
2024-01-24 11:20:00,36.68,36.72,36.65,36.66,126154.0,35.36,35.3986,35.3311,35.3407,126154.0
2024-01-24 11:25:00,36.66,36.7,36.65,36.68,73735.0,35.3407,35.3793,35.3311,35.36,73735.0
2024-01-24 11:30:00,36.69,36.78,36.67,36.77,97227.0,35.3696,35.4564,35.3504,35.4468,97227.0
2024-01-24 11:35:00,36.78,36.79,36.71,36.75,73118.0,35.4564,35.466,35.3889,35.4275,73118.0
2024-01-24 11:40:00,36.76,36.86,36.75,36.86,118738.0,35.4371,35.5335,35.4275,35.5335,118738.0
2024-01-24 11:45:00,36.86,36.88,36.79,36.83,78972.0,35.5335,35.5528,35.466,35.5046,78972.0
2024-01-24 11:50:00,36.83,36.9,36.82,36.86,66326.0,35.5046,35.5721,35.495,35.5335,66326.0
2024-01-24 11:55:00,36.85,36.95,36.85,36.9,298409.0,35.5239,35.6203,35.5239,35.5721,298409.0
2024-01-24 12:00:00,36.9,36.9,36.74,36.74,177727.0,35.5721,35.5721,35.4178,35.4178,177727.0
2024-01-24 12:05:00,36.74,36.77,36.67,36.7,55610.0,35.4178,35.4468,35.3504,35.3793,55610.0
2024-01-24 12:10:00,36.71,36.78,36.71,36.73,52974.0,35.3889,35.4564,35.3889,35.4082,52974.0
2024-01-24 12:15:00,36.73,36.76,36.65,36.66,83536.0,35.4082,35.4371,35.3311,35.3407,83536.0
2024-01-24 12:20:00,36.66,36.73,36.64,36.73,98884.0,35.3407,35.4082,35.3214,35.4082,98884.0
2024-01-24 12:25:00,36.73,36.77,36.66,36.66,59851.0,35.4082,35.4468,35.3407,35.3407,59851.0
2024-01-24 12:30:00,36.67,36.68,36.58,36.6,55918.0,35.3504,35.36,35.2636,35.2829,55918.0
2024-01-24 12:35:00,36.6,36.7,36.56,36.66,100094.0,35.2829,35.3793,35.2443,35.3407,100094.0
2024-01-24 12:40:00,36.66,36.68,36.64,36.66,62106.0,35.3407,35.36,35.3214,35.3407,62106.0
2024-01-24 12:45:00,36.66,36.72,36.64,36.65,84003.0,35.3407,35.3986,35.3214,35.3311,84003.0
2024-01-24 12:50:00,36.66,36.71,36.65,36.69,60959.0,35.3407,35.3889,35.3311,35.3696,60959.0
2024-01-24 12:55:00,36.69,36.78,36.68,36.76,88513.0,35.3696,35.4564,35.36,35.4371,88513.0
2024-01-24 13:00:00,36.77,36.81,36.7,36.74,114244.0,35.4468,35.4853,35.3793,35.4178,114244.0
2024-01-24 13:05:00,36.73,36.76,36.62,36.63,161458.0,35.4082,35.4371,35.3022,35.3118,161458.0
2024-01-24 13:10:00,36.64,36.7,36.63,36.66,38389.0,35.3214,35.3793,35.3118,35.3407,38389.0
2024-01-24 13:15:00,36.66,36.67,36.58,36.66,46946.0,35.3407,35.3504,35.2636,35.3407,46946.0
2024-01-24 13:20:00,36.66,36.68,36.61,36.65,49353.0,35.3407,35.36,35.2925,35.3311,49353.0
2024-01-24 13:25:00,36.65,36.68,36.62,36.65,33319.0,35.3311,35.36,35.3022,35.3311,33319.0
2024-01-24 13:30:00,36.65,36.66,36.59,36.64,37675.0,35.3311,35.3407,35.2732,35.3214,37675.0
2024-01-24 13:35:00,36.65,36.65,36.56,36.57,38153.0,35.3311,35.3311,35.2443,35.254,38153.0
2024-01-24 13:40:00,36.56,36.66,36.56,36.65,58591.0,35.2443,35.3407,35.2443,35.3311,58591.0
2024-01-24 13:45:00,36.65,36.7,36.64,36.69,49698.0,35.3311,35.3793,35.3214,35.3696,49698.0
2024-01-24 13:50:00,36.7,36.7,36.62,36.65,68514.0,35.3793,35.3793,35.3022,35.3311,68514.0
2024-01-24 13:55:00,36.65,36.68,36.62,36.67,105741.0,35.3311,35.36,35.3022,35.3504,105741.0
2024-01-24 14:00:00,36.67,36.69,36.63,36.64,118230.0,35.3504,35.3696,35.3118,35.3214,118230.0
2024-01-24 14:05:00,36.64,36.68,36.62,36.66,53889.0,35.3214,35.36,35.3022,35.3407,53889.0
2024-01-24 14:10:00,36.65,36.69,36.65,36.67,48150.0,35.3311,35.3696,35.3311,35.3504,48150.0
2024-01-24 14:15:00,36.67,36.76,36.66,36.74,45850.0,35.3504,35.4371,35.3407,35.4178,45850.0
2024-01-24 14:20:00,36.74,36.75,36.64,36.65,46346.0,35.4178,35.4275,35.3214,35.3311,46346.0
2024-01-24 14:25:00,36.65,36.71,36.65,36.7,44476.0,35.3311,35.3889,35.3311,35.3793,44476.0
2024-01-24 14:30:00,36.7,36.73,36.67,36.68,49996.0,35.3793,35.4082,35.3504,35.36,49996.0
2024-01-24 14:35:00,36.69,36.77,36.69,36.73,74172.0,35.3696,35.4468,35.3696,35.4082,74172.0
2024-01-24 14:40:00,36.73,36.77,36.73,36.75,46246.0,35.4082,35.4468,35.4082,35.4275,46246.0
2024-01-24 14:45:00,36.75,36.78,36.74,36.75,50670.0,35.4275,35.4564,35.4178,35.4275,50670.0
2024-01-24 14:50:00,36.75,36.75,36.69,36.74,58679.0,35.4275,35.4275,35.3696,35.4178,58679.0
2024-01-24 14:55:00,36.74,36.8,36.71,36.79,78003.0,35.4178,35.4757,35.3889,35.466,78003.0
2024-01-24 15:00:00,36.79,36.83,36.76,36.79,70285.0,35.466,35.5046,35.4371,35.466,70285.0
2024-01-24 15:05:00,36.79,36.81,36.72,36.75,84087.0,35.466,35.4853,35.3986,35.4275,84087.0
2024-01-24 15:10:00,36.75,36.82,36.73,36.8,170564.0,35.4275,35.495,35.4082,35.4757,170564.0
2024-01-24 15:15:00,36.79,36.86,36.76,36.83,95656.0,35.466,35.5335,35.4371,35.5046,95656.0
2024-01-24 15:20:00,36.83,36.85,36.79,36.83,62139.0,35.5046,35.5239,35.466,35.5046,62139.0
2024-01-24 15:25:00,36.83,36.85,36.79,36.83,73263.0,35.5046,35.5239,35.466,35.5046,73263.0
2024-01-24 15:30:00,36.83,36.83,36.79,36.8,102555.0,35.5046,35.5046,35.466,35.4757,102555.0
2024-01-24 15:35:00,36.81,36.85,36.79,36.84,81049.0,35.4853,35.5239,35.466,35.5142,81049.0
2024-01-24 15:40:00,36.85,36.92,36.84,36.9,263278.0,35.5239,35.5914,35.5142,35.5721,263278.0
2024-01-24 15:45:00,36.9,36.93,36.82,36.84,248907.0,35.5721,35.601,35.495,35.5142,248907.0
2024-01-24 15:50:00,36.84,36.93,36.77,36.78,522322.0,35.5142,35.601,35.4468,35.4564,522322.0
2024-01-24 15:55:00,36.78,36.86,36.77,36.84,797208.0,35.4564,35.5335,35.4468,35.5142,797208.0
2024-01-25 09:30:00,37.08,37.25,36.88,36.89,361837.0,35.7456,35.9095,35.5528,35.5624,361837.0
2024-01-25 09:35:00,36.89,36.94,36.59,36.73,204858.0,35.5624,35.6106,35.2732,35.4082,204858.0
2024-01-25 09:40:00,36.74,36.77,36.48,36.62,168244.0,35.4178,35.4468,35.1672,35.3022,168244.0
2024-01-25 09:45:00,36.61,36.65,36.36,36.39,164492.0,35.2925,35.3311,35.0515,35.0804,164492.0
2024-01-25 09:50:00,36.38,36.52,36.27,36.49,260663.0,35.0708,35.2058,34.9648,35.1768,260663.0
2024-01-25 09:55:00,36.51,36.55,36.37,36.52,172243.0,35.1961,35.2347,35.0612,35.2058,172243.0
2024-01-25 10:00:00,36.52,36.54,36.37,36.4,136311.0,35.2058,35.225,35.0612,35.0901,136311.0
2024-01-25 10:05:00,36.39,36.58,36.37,36.57,102360.0,35.0804,35.2636,35.0612,35.254,102360.0
2024-01-25 10:10:00,36.58,36.64,36.47,36.5,121682.0,35.2636,35.3214,35.1576,35.1865,121682.0
2024-01-25 10:15:00,36.5,36.57,36.45,36.46,62019.0,35.1865,35.254,35.1383,35.1479,62019.0
2024-01-25 10:20:00,36.46,36.59,36.46,36.57,71335.0,35.1479,35.2732,35.1479,35.254,71335.0
2024-01-25 10:25:00,36.57,36.7,36.51,36.6,64475.0,35.254,35.3793,35.1961,35.2829,64475.0
2024-01-25 10:30:00,36.61,36.61,36.47,36.52,60225.0,35.2925,35.2925,35.1576,35.2058,60225.0
2024-01-25 10:35:00,36.53,36.53,36.34,36.34,86626.0,35.2154,35.2154,35.0322,35.0322,86626.0
2024-01-25 10:40:00,36.34,36.4,36.28,36.4,80459.0,35.0322,35.0901,34.9744,35.0901,80459.0
2024-01-25 10:45:00,36.4,36.4,36.3,36.3,65904.0,35.0901,35.0901,34.9937,34.9937,65904.0
2024-01-25 10:50:00,36.29,36.32,36.18,36.24,100293.0,34.984,35.013,34.878,34.9358,100293.0
2024-01-25 10:55:00,36.24,36.24,36.13,36.17,65680.0,34.9358,34.9358,34.8298,34.8684,65680.0
2024-01-25 11:00:00,36.16,36.17,36.08,36.16,102079.0,34.8587,34.8684,34.7816,34.8587,102079.0
2024-01-25 11:05:00,36.16,36.25,36.16,36.18,85906.0,34.8587,34.9455,34.8587,34.878,85906.0
2024-01-25 11:10:00,36.19,36.21,36.15,36.16,68433.0,34.8876,34.9069,34.8491,34.8587,68433.0
2024-01-25 11:15:00,36.17,36.24,36.16,36.2,60808.0,34.8684,34.9358,34.8587,34.8973,60808.0
2024-01-25 11:20:00,36.2,36.21,36.12,36.16,56901.0,34.8973,34.9069,34.8202,34.8587,56901.0
2024-01-25 11:25:00,36.16,36.19,36.14,36.15,75284.0,34.8587,34.8876,34.8394,34.8491,75284.0
2024-01-25 11:30:00,36.14,36.14,36.07,36.13,81915.0,34.8394,34.8394,34.772,34.8298,81915.0
2024-01-25 11:35:00,36.13,36.16,36.07,36.15,68210.0,34.8298,34.8587,34.772,34.8491,68210.0
2024-01-25 11:40:00,36.16,36.16,36.1,36.13,45085.0,34.8587,34.8587,34.8009,34.8298,45085.0
2024-01-25 11:45:00,36.13,36.15,36.09,36.11,57725.0,34.8298,34.8491,34.7912,34.8105,57725.0
2024-01-25 11:50:00,36.11,36.14,36.09,36.11,53245.0,34.8105,34.8394,34.7912,34.8105,53245.0
2024-01-25 11:55:00,36.11,36.14,36.03,36.04,55550.0,34.8105,34.8394,34.7334,34.743,55550.0
2024-01-25 12:00:00,36.04,36.14,36.03,36.05,58752.0,34.743,34.8394,34.7334,34.7527,58752.0
2024-01-25 12:05:00,36.05,36.08,35.99,36.02,83325.0,34.7527,34.7816,34.6948,34.7238,83325.0
2024-01-25 12:10:00,36.03,36.12,36.01,36.06,74130.0,34.7334,34.8202,34.7141,34.7623,74130.0
2024-01-25 12:15:00,36.06,36.09,36.01,36.09,56921.0,34.7623,34.7912,34.7141,34.7912,56921.0
2024-01-25 12:20:00,36.09,36.11,36.06,36.1,89341.0,34.7912,34.8105,34.7623,34.8009,89341.0
2024-01-25 12:25:00,36.09,36.16,36.06,36.13,87149.0,34.7912,34.8587,34.7623,34.8298,87149.0
2024-01-25 12:30:00,36.14,36.25,36.13,36.21,119046.0,34.8394,34.9455,34.8298,34.9069,119046.0
2024-01-25 12:35:00,36.21,36.3,36.21,36.3,86711.0,34.9069,34.9937,34.9069,34.9937,86711.0
2024-01-25 12:40:00,36.3,36.36,36.3,36.35,76948.0,34.9937,35.0515,34.9937,35.0419,76948.0
2024-01-25 12:45:00,36.36,36.38,36.33,36.36,92415.0,35.0515,35.0708,35.0226,35.0515,92415.0
2024-01-25 12:50:00,36.36,36.41,36.29,36.3,84415.0,35.0515,35.0997,34.984,34.9937,84415.0
2024-01-25 12:55:00,36.31,36.31,36.25,36.27,47233.0,35.0033,35.0033,34.9455,34.9648,47233.0
2024-01-25 13:00:00,36.28,36.31,36.23,36.28,50158.0,34.9744,35.0033,34.9262,34.9744,50158.0
2024-01-25 13:05:00,36.28,36.32,36.27,36.3,30545.0,34.9744,35.013,34.9648,34.9937,30545.0
2024-01-25 13:10:00,36.31,36.37,36.28,36.3,64364.0,35.0033,35.0612,34.9744,34.9937,64364.0
2024-01-25 13:15:00,36.3,36.3,36.21,36.23,34912.0,34.9937,34.9937,34.9069,34.9262,34912.0
2024-01-25 13:20:00,36.23,36.25,36.21,36.23,29581.0,34.9262,34.9455,34.9069,34.9262,29581.0
2024-01-25 13:25:00,36.23,36.27,36.2,36.25,52179.0,34.9262,34.9648,34.8973,34.9455,52179.0
2024-01-25 13:30:00,36.26,36.31,36.26,36.31,27009.0,34.9551,35.0033,34.9551,35.0033,27009.0
2024-01-25 13:35:00,36.31,36.32,36.28,36.32,36831.0,35.0033,35.013,34.9744,35.013,36831.0
2024-01-25 13:40:00,36.32,36.41,36.31,36.38,44369.0,35.013,35.0997,35.0033,35.0708,44369.0
2024-01-25 13:45:00,36.39,36.46,36.38,36.46,102195.0,35.0804,35.1479,35.0708,35.1479,102195.0
2024-01-25 13:50:00,36.46,36.48,36.43,36.44,133544.0,35.1479,35.1672,35.119,35.1286,133544.0
2024-01-25 13:55:00,36.45,36.5,36.39,36.41,159638.0,35.1383,35.1865,35.0804,35.0997,159638.0
2024-01-25 14:00:00,36.41,36.46,36.38,36.4,52285.0,35.0997,35.1479,35.0708,35.0901,52285.0
2024-01-25 14:05:00,36.41,36.52,36.38,36.52,88321.0,35.0997,35.2058,35.0708,35.2058,88321.0
2024-01-25 14:10:00,36.52,36.56,36.49,36.55,89440.0,35.2058,35.2443,35.1768,35.2347,89440.0
2024-01-25 14:15:00,36.55,36.56,36.51,36.55,51275.0,35.2347,35.2443,35.1961,35.2347,51275.0
2024-01-25 14:20:00,36.55,36.58,36.53,36.55,44666.0,35.2347,35.2636,35.2154,35.2347,44666.0
2024-01-25 14:25:00,36.55,36.6,36.54,36.59,33227.0,35.2347,35.2829,35.225,35.2732,33227.0
2024-01-25 14:30:00,36.59,36.62,36.54,36.61,66331.0,35.2732,35.3022,35.225,35.2925,66331.0
2024-01-25 14:35:00,36.61,36.7,36.6,36.64,122035.0,35.2925,35.3793,35.2829,35.3214,122035.0
2024-01-25 14:40:00,36.64,36.71,36.62,36.71,176668.0,35.3214,35.3889,35.3022,35.3889,176668.0
2024-01-25 14:45:00,36.7,36.74,36.66,36.73,134432.0,35.3793,35.4178,35.3407,35.4082,134432.0
2024-01-25 14:50:00,36.73,36.75,36.7,36.73,88973.0,35.4082,35.4275,35.3793,35.4082,88973.0
2024-01-25 14:55:00,36.73,36.76,36.72,36.75,53610.0,35.4082,35.4371,35.3986,35.4275,53610.0
2024-01-25 15:00:00,36.74,36.8,36.74,36.75,53702.0,35.4178,35.4757,35.4178,35.4275,53702.0
2024-01-25 15:05:00,36.75,36.76,36.69,36.76,84757.0,35.4275,35.4371,35.3696,35.4371,84757.0
2024-01-25 15:10:00,36.76,36.81,36.75,36.8,66614.0,35.4371,35.4853,35.4275,35.4757,66614.0
2024-01-25 15:15:00,36.8,36.88,36.78,36.87,101737.0,35.4757,35.5528,35.4564,35.5432,101737.0
2024-01-25 15:20:00,36.87,36.93,36.86,36.91,113382.0,35.5432,35.601,35.5335,35.5817,113382.0
2024-01-25 15:25:00,36.91,36.96,36.91,36.94,180569.0,35.5817,35.6299,35.5817,35.6106,180569.0
2024-01-25 15:30:00,36.93,36.99,36.92,36.98,182057.0,35.601,35.6588,35.5914,35.6492,182057.0
2024-01-25 15:35:00,36.97,37.02,36.97,37.01,131414.0,35.6396,35.6878,35.6396,35.6781,131414.0
2024-01-25 15:40:00,37.02,37.05,36.99,37.03,110991.0,35.6878,35.7167,35.6588,35.6974,110991.0
2024-01-25 15:45:00,37.02,37.02,36.99,37.0,211628.0,35.6878,35.6878,35.6588,35.6685,211628.0
2024-01-25 15:50:00,37.01,37.03,36.94,36.98,610377.0,35.6781,35.6974,35.6106,35.6492,610377.0
2024-01-25 15:55:00,36.98,37.05,36.95,37.01,1181310.0,35.6492,35.7167,35.6203,35.6781,1181310.0
2024-01-26 09:30:00,36.87,36.97,36.76,36.95,109635.0,35.5432,35.6396,35.4371,35.6203,109635.0
2024-01-26 09:35:00,36.94,37.11,36.94,37.11,39886.0,35.6106,35.7745,35.6106,35.7745,39886.0
2024-01-26 09:40:00,37.12,37.14,37.01,37.06,84524.0,35.7842,35.8034,35.6781,35.7263,84524.0
2024-01-26 09:45:00,37.05,37.1,36.97,37.06,75706.0,35.7167,35.7649,35.6396,35.7263,75706.0
2024-01-26 09:50:00,37.07,37.2,37.06,37.19,69823.0,35.736,35.8613,35.7263,35.8516,69823.0
2024-01-26 09:55:00,37.19,37.19,37.11,37.14,58822.0,35.8516,35.8516,35.7745,35.8034,58822.0
2024-01-26 10:00:00,37.15,37.16,37.0,37.12,64165.0,35.8131,35.8227,35.6685,35.7842,64165.0
2024-01-26 10:05:00,37.12,37.26,37.11,37.23,99514.0,35.7842,35.9191,35.7745,35.8902,99514.0
2024-01-26 10:10:00,37.23,37.34,37.22,37.3,74251.0,35.8902,35.9962,35.8806,35.9577,74251.0
2024-01-26 10:15:00,37.3,37.43,37.3,37.41,113924.0,35.9577,36.083,35.9577,36.0637,113924.0
2024-01-26 10:20:00,37.41,37.46,37.33,37.41,103986.0,36.0637,36.1119,35.9866,36.0637,103986.0
2024-01-26 10:25:00,37.41,37.52,37.34,37.48,101070.0,36.0637,36.1698,35.9962,36.1312,101070.0
2024-01-26 10:30:00,37.48,37.54,37.42,37.54,87598.0,36.1312,36.1891,36.0734,36.1891,87598.0
2024-01-26 10:35:00,37.54,37.65,37.52,37.65,168937.0,36.1891,36.2951,36.1698,36.2951,168937.0
2024-01-26 10:40:00,37.65,37.82,37.65,37.82,177425.0,36.2951,36.459,36.2951,36.459,177425.0
2024-01-26 10:45:00,37.82,37.86,37.6,37.61,174958.0,36.459,36.4975,36.2469,36.2565,174958.0
2024-01-26 10:50:00,37.6,37.66,37.51,37.63,115396.0,36.2469,36.3047,36.1601,36.2758,115396.0
2024-01-26 10:55:00,37.63,37.75,37.62,37.71,81826.0,36.2758,36.3915,36.2662,36.3529,81826.0
2024-01-26 11:00:00,37.7,37.72,37.65,37.7,78365.0,36.3433,36.3626,36.2951,36.3433,78365.0
2024-01-26 11:05:00,37.69,37.71,37.62,37.68,74116.0,36.3337,36.3529,36.2662,36.324,74116.0
2024-01-26 11:10:00,37.68,37.69,37.53,37.57,168291.0,36.324,36.3337,36.1794,36.218,168291.0
2024-01-26 11:15:00,37.56,37.56,37.27,37.31,67691.0,36.2083,36.2083,35.9288,35.9673,67691.0
2024-01-26 11:20:00,37.32,37.38,37.26,37.29,77109.0,35.977,36.0348,35.9191,35.948,77109.0
2024-01-26 11:25:00,37.3,37.42,37.29,37.41,88519.0,35.9577,36.0734,35.948,36.0637,88519.0
2024-01-26 11:30:00,37.4,37.44,37.34,37.39,57480.0,36.0541,36.0927,35.9962,36.0445,57480.0
2024-01-26 11:35:00,37.38,37.4,37.27,37.27,75261.0,36.0348,36.0541,35.9288,35.9288,75261.0
2024-01-26 11:40:00,37.27,37.3,37.19,37.2,52303.0,35.9288,35.9577,35.8516,35.8613,52303.0
2024-01-26 11:45:00,37.19,37.22,37.15,37.19,61055.0,35.8516,35.8806,35.8131,35.8516,61055.0
2024-01-26 11:50:00,37.2,37.28,37.19,37.28,72341.0,35.8613,35.9384,35.8516,35.9384,72341.0
2024-01-26 11:55:00,37.28,37.32,37.26,37.26,60235.0,35.9384,35.977,35.9191,35.9191,60235.0
2024-01-26 12:00:00,37.26,37.27,37.2,37.25,72642.0,35.9191,35.9288,35.8613,35.9095,72642.0
2024-01-26 12:05:00,37.25,37.25,37.16,37.2,50566.0,35.9095,35.9095,35.8227,35.8613,50566.0
2024-01-26 12:10:00,37.2,37.23,37.16,37.2,55955.0,35.8613,35.8902,35.8227,35.8613,55955.0
2024-01-26 12:15:00,37.2,37.25,37.16,37.23,51138.0,35.8613,35.9095,35.8227,35.8902,51138.0
2024-01-26 12:20:00,37.24,37.25,37.1,37.18,85892.0,35.8998,35.9095,35.7649,35.842,85892.0
2024-01-26 12:25:00,37.18,37.25,37.14,37.23,67463.0,35.842,35.9095,35.8034,35.8902,67463.0
2024-01-26 12:30:00,37.23,37.28,37.2,37.25,59755.0,35.8902,35.9384,35.8613,35.9095,59755.0
2024-01-26 12:35:00,37.25,37.27,37.22,37.25,40525.0,35.9095,35.9288,35.8806,35.9095,40525.0
2024-01-26 12:40:00,37.25,37.29,37.23,37.28,50024.0,35.9095,35.948,35.8902,35.9384,50024.0
2024-01-26 12:45:00,37.28,37.37,37.27,37.34,56797.0,35.9384,36.0252,35.9288,35.9962,56797.0
2024-01-26 12:50:00,37.35,37.38,37.29,37.38,46555.0,36.0059,36.0348,35.948,36.0348,46555.0
2024-01-26 12:55:00,37.38,37.41,37.37,37.4,40783.0,36.0348,36.0637,36.0252,36.0541,40783.0
2024-01-26 13:00:00,37.39,37.4,37.32,37.34,50087.0,36.0445,36.0541,35.977,35.9962,50087.0
2024-01-26 13:05:00,37.34,37.36,37.32,37.36,39028.0,35.9962,36.0155,35.977,36.0155,39028.0
2024-01-26 13:10:00,37.36,37.41,37.33,37.38,46483.0,36.0155,36.0637,35.9866,36.0348,46483.0
2024-01-26 13:15:00,37.38,37.41,37.33,37.35,69229.0,36.0348,36.0637,35.9866,36.0059,69229.0
2024-01-26 13:20:00,37.34,37.38,37.31,37.37,28378.0,35.9962,36.0348,35.9673,36.0252,28378.0
2024-01-26 13:25:00,37.37,37.46,37.37,37.43,52494.0,36.0252,36.1119,36.0252,36.083,52494.0
2024-01-26 13:30:00,37.43,37.5,37.43,37.49,58039.0,36.083,36.1505,36.083,36.1409,58039.0
2024-01-26 13:35:00,37.5,37.55,37.47,37.55,42466.0,36.1505,36.1987,36.1216,36.1987,42466.0
2024-01-26 13:40:00,37.54,37.55,37.47,37.52,89029.0,36.1891,36.1987,36.1216,36.1698,89029.0
2024-01-26 13:45:00,37.51,37.53,37.48,37.52,41742.0,36.1601,36.1794,36.1312,36.1698,41742.0
2024-01-26 13:50:00,37.53,37.55,37.49,37.5,38062.0,36.1794,36.1987,36.1409,36.1505,38062.0
2024-01-26 13:55:00,37.5,37.56,37.49,37.52,41970.0,36.1505,36.2083,36.1409,36.1698,41970.0
2024-01-26 14:00:00,37.52,37.56,37.51,37.55,44338.0,36.1698,36.2083,36.1601,36.1987,44338.0
2024-01-26 14:05:00,37.55,37.6,37.54,37.6,53603.0,36.1987,36.2469,36.1891,36.2469,53603.0
2024-01-26 14:10:00,37.6,37.62,37.53,37.58,53442.0,36.2469,36.2662,36.1794,36.2276,53442.0
2024-01-26 14:15:00,37.58,37.63,37.57,37.6,63650.0,36.2276,36.2758,36.218,36.2469,63650.0
2024-01-26 14:20:00,37.61,37.65,37.59,37.63,55189.0,36.2565,36.2951,36.2373,36.2758,55189.0
2024-01-26 14:25:00,37.63,37.65,37.59,37.63,74474.0,36.2758,36.2951,36.2373,36.2758,74474.0
2024-01-26 14:30:00,37.64,37.65,37.61,37.63,36176.0,36.2855,36.2951,36.2565,36.2758,36176.0
2024-01-26 14:35:00,37.62,37.64,37.6,37.62,45449.0,36.2662,36.2855,36.2469,36.2662,45449.0
2024-01-26 14:40:00,37.62,37.63,37.61,37.63,41096.0,36.2662,36.2758,36.2565,36.2758,41096.0
2024-01-26 14:45:00,37.63,37.63,37.59,37.63,39394.0,36.2758,36.2758,36.2373,36.2758,39394.0
2024-01-26 14:50:00,37.63,37.68,37.62,37.68,64525.0,36.2758,36.324,36.2662,36.324,64525.0
2024-01-26 14:55:00,37.68,37.76,37.68,37.75,136514.0,36.324,36.4011,36.324,36.3915,136514.0
2024-01-26 15:00:00,37.74,37.76,37.72,37.73,107223.0,36.3819,36.4011,36.3626,36.3722,107223.0
2024-01-26 15:05:00,37.73,37.74,37.69,37.7,71168.0,36.3722,36.3819,36.3337,36.3433,71168.0
2024-01-26 15:10:00,37.7,37.72,37.65,37.7,79117.0,36.3433,36.3626,36.2951,36.3433,79117.0
2024-01-26 15:15:00,37.7,37.7,37.65,37.66,58245.0,36.3433,36.3433,36.2951,36.3047,58245.0
2024-01-26 15:20:00,37.66,37.68,37.63,37.64,106114.0,36.3047,36.324,36.2758,36.2855,106114.0
2024-01-26 15:25:00,37.64,37.66,37.5,37.5,146291.0,36.2855,36.3047,36.1505,36.1505,146291.0
2024-01-26 15:30:00,37.51,37.55,37.5,37.55,116057.0,36.1601,36.1987,36.1505,36.1987,116057.0
2024-01-26 15:35:00,37.55,37.59,37.54,37.57,94511.0,36.1987,36.2373,36.1891,36.218,94511.0
2024-01-26 15:40:00,37.57,37.6,37.56,37.59,116946.0,36.218,36.2469,36.2083,36.2373,116946.0
2024-01-26 15:45:00,37.59,37.62,37.56,37.61,123433.0,36.2373,36.2662,36.2083,36.2565,123433.0
2024-01-26 15:50:00,37.6,37.63,37.51,37.52,234468.0,36.2469,36.2758,36.1601,36.1698,234468.0
2024-01-26 15:55:00,37.52,37.54,37.48,37.53,629820.0,36.1698,36.1891,36.1312,36.1794,629820.0
2024-01-29 09:30:00,37.25,37.35,37.16,37.28,141970.0,35.9095,36.0059,35.8227,35.9384,141970.0
2024-01-29 09:35:00,37.29,37.32,37.01,37.13,61118.0,35.948,35.977,35.6781,35.7938,61118.0
2024-01-29 09:40:00,37.13,37.15,37.02,37.11,53306.0,35.7938,35.8131,35.6878,35.7745,53306.0
2024-01-29 09:45:00,37.12,37.17,37.05,37.06,52746.0,35.7842,35.8324,35.7167,35.7263,52746.0
2024-01-29 09:50:00,37.07,37.07,36.96,37.0,70204.0,35.736,35.736,35.6299,35.6685,70204.0
2024-01-29 09:55:00,37.0,37.09,36.99,37.07,48472.0,35.6685,35.7552,35.6588,35.736,48472.0
2024-01-29 10:00:00,37.07,37.11,37.03,37.05,81198.0,35.736,35.7745,35.6974,35.7167,81198.0
2024-01-29 10:05:00,37.05,37.15,37.03,37.05,77358.0,35.7167,35.8131,35.6974,35.7167,77358.0
2024-01-29 10:10:00,37.04,37.05,36.83,36.84,96115.0,35.707,35.7167,35.5046,35.5142,96115.0
2024-01-29 10:15:00,36.84,36.92,36.77,36.89,78698.0,35.5142,35.5914,35.4468,35.5624,78698.0
2024-01-29 10:20:00,36.9,36.98,36.87,36.94,46120.0,35.5721,35.6492,35.5432,35.6106,46120.0
2024-01-29 10:25:00,36.93,37.04,36.92,37.02,33510.0,35.601,35.707,35.5914,35.6878,33510.0
2024-01-29 10:30:00,37.02,37.06,36.93,37.02,39150.0,35.6878,35.7263,35.601,35.6878,39150.0
2024-01-29 10:35:00,37.02,37.1,36.98,37.09,48804.0,35.6878,35.7649,35.6492,35.7552,48804.0
2024-01-29 10:40:00,37.12,37.22,37.11,37.22,58648.0,35.7842,35.8806,35.7745,35.8806,58648.0
2024-01-29 10:45:00,37.22,37.29,37.2,37.25,83089.0,35.8806,35.948,35.8613,35.9095,83089.0
2024-01-29 10:50:00,37.24,37.24,37.09,37.13,34793.0,35.8998,35.8998,35.7552,35.7938,34793.0
2024-01-29 10:55:00,37.13,37.13,37.06,37.12,30728.0,35.7938,35.7938,35.7263,35.7842,30728.0
2024-01-29 11:00:00,37.11,37.26,37.11,37.24,51975.0,35.7745,35.9191,35.7745,35.8998,51975.0
2024-01-29 11:05:00,37.23,37.31,37.22,37.29,38060.0,35.8902,35.9673,35.8806,35.948,38060.0
2024-01-29 11:10:00,37.29,37.36,37.29,37.3,65603.0,35.948,36.0155,35.948,35.9577,65603.0
2024-01-29 11:15:00,37.3,37.33,37.25,37.25,21938.0,35.9577,35.9866,35.9095,35.9095,21938.0
2024-01-29 11:20:00,37.25,37.31,37.23,37.27,19737.0,35.9095,35.9673,35.8902,35.9288,19737.0
2024-01-29 11:25:00,37.27,37.28,37.19,37.19,27932.0,35.9288,35.9384,35.8516,35.8516,27932.0
2024-01-29 11:30:00,37.2,37.26,37.19,37.23,24176.0,35.8613,35.9191,35.8516,35.8902,24176.0
2024-01-29 11:35:00,37.22,37.22,37.17,37.19,30594.0,35.8806,35.8806,35.8324,35.8516,30594.0
2024-01-29 11:40:00,37.19,37.24,37.14,37.15,31391.0,35.8516,35.8998,35.8034,35.8131,31391.0
2024-01-29 11:45:00,37.16,37.23,37.16,37.18,35908.0,35.8227,35.8902,35.8227,35.842,35908.0
2024-01-29 11:50:00,37.18,37.18,37.13,37.13,13232.0,35.842,35.842,35.7938,35.7938,13232.0
2024-01-29 11:55:00,37.13,37.2,37.13,37.18,35818.0,35.7938,35.8613,35.7938,35.842,35818.0
2024-01-29 12:00:00,37.19,37.19,37.13,37.16,31718.0,35.8516,35.8516,35.7938,35.8227,31718.0
2024-01-29 12:05:00,37.15,37.18,37.11,37.15,25846.0,35.8131,35.842,35.7745,35.8131,25846.0
2024-01-29 12:10:00,37.15,37.17,37.11,37.13,18254.0,35.8131,35.8324,35.7745,35.7938,18254.0
2024-01-29 12:15:00,37.14,37.14,37.07,37.07,23159.0,35.8034,35.8034,35.736,35.736,23159.0
2024-01-29 12:20:00,37.08,37.15,37.07,37.15,31041.0,35.7456,35.8131,35.736,35.8131,31041.0
2024-01-29 12:25:00,37.15,37.15,37.07,37.08,26500.0,35.8131,35.8131,35.736,35.7456,26500.0
2024-01-29 12:30:00,37.08,37.09,37.03,37.07,34325.0,35.7456,35.7552,35.6974,35.736,34325.0
2024-01-29 12:35:00,37.07,37.07,37.03,37.04,22927.0,35.736,35.736,35.6974,35.707,22927.0
2024-01-29 12:40:00,37.03,37.03,36.98,36.98,24534.0,35.6974,35.6974,35.6492,35.6492,24534.0
2024-01-29 12:45:00,36.98,36.99,36.87,36.91,51274.0,35.6492,35.6588,35.5432,35.5817,51274.0
2024-01-29 12:50:00,36.9,36.95,36.89,36.91,38683.0,35.5721,35.6203,35.5624,35.5817,38683.0
2024-01-29 12:55:00,36.91,36.94,36.89,36.93,29307.0,35.5817,35.6106,35.5624,35.601,29307.0
2024-01-29 13:00:00,36.93,36.95,36.87,36.93,42930.0,35.601,35.6203,35.5432,35.601,42930.0
2024-01-29 13:05:00,36.94,36.98,36.91,36.95,42185.0,35.6106,35.6492,35.5817,35.6203,42185.0
2024-01-29 13:10:00,36.94,36.94,36.9,36.92,18924.0,35.6106,35.6106,35.5721,35.5914,18924.0
2024-01-29 13:15:00,36.92,36.94,36.88,36.91,43192.0,35.5914,35.6106,35.5528,35.5817,43192.0
2024-01-29 13:20:00,36.91,36.98,36.88,36.98,43426.0,35.5817,35.6492,35.5528,35.6492,43426.0
2024-01-29 13:25:00,36.98,37.0,36.95,36.97,33710.0,35.6492,35.6685,35.6203,35.6396,33710.0
2024-01-29 13:30:00,36.97,37.01,36.95,37.0,27916.0,35.6396,35.6781,35.6203,35.6685,27916.0
2024-01-29 13:35:00,36.99,37.02,36.98,37.01,25118.0,35.6588,35.6878,35.6492,35.6781,25118.0
2024-01-29 13:40:00,37.0,37.0,36.96,36.97,16586.0,35.6685,35.6685,35.6299,35.6396,16586.0
2024-01-29 13:45:00,36.98,36.98,36.93,36.95,25621.0,35.6492,35.6492,35.601,35.6203,25621.0
2024-01-29 13:50:00,36.95,36.99,36.94,36.94,47375.0,35.6203,35.6588,35.6106,35.6106,47375.0
2024-01-29 13:55:00,36.95,36.95,36.88,36.9,48718.0,35.6203,35.6203,35.5528,35.5721,48718.0
2024-01-29 14:00:00,36.89,36.94,36.89,36.93,38590.0,35.5624,35.6106,35.5624,35.601,38590.0
2024-01-29 14:05:00,36.93,36.95,36.91,36.93,22413.0,35.601,35.6203,35.5817,35.601,22413.0
2024-01-29 14:10:00,36.93,36.96,36.89,36.92,65985.0,35.601,35.6299,35.5624,35.5914,65985.0
2024-01-29 14:15:00,36.91,36.93,36.89,36.91,33131.0,35.5817,35.601,35.5624,35.5817,33131.0
2024-01-29 14:20:00,36.92,36.94,36.87,36.89,30924.0,35.5914,35.6106,35.5432,35.5624,30924.0
2024-01-29 14:25:00,36.89,36.96,36.89,36.96,27124.0,35.5624,35.6299,35.5624,35.6299,27124.0
2024-01-29 14:30:00,36.97,37.03,36.95,37.01,54346.0,35.6396,35.6974,35.6203,35.6781,54346.0
2024-01-29 14:35:00,37.01,37.04,36.96,37.0,36887.0,35.6781,35.707,35.6299,35.6685,36887.0
2024-01-29 14:40:00,37.0,37.0,36.97,36.97,19860.0,35.6685,35.6685,35.6396,35.6396,19860.0
2024-01-29 14:45:00,36.98,37.0,36.96,36.98,23065.0,35.6492,35.6685,35.6299,35.6492,23065.0
2024-01-29 14:50:00,36.98,37.02,36.98,37.01,20029.0,35.6492,35.6878,35.6492,35.6781,20029.0
2024-01-29 14:55:00,37.01,37.04,36.99,37.0,38498.0,35.6781,35.707,35.6588,35.6685,38498.0
2024-01-29 15:00:00,37.01,37.11,37.01,37.08,46770.0,35.6781,35.7745,35.6781,35.7456,46770.0
2024-01-29 15:05:00,37.08,37.14,37.07,37.08,72721.0,35.7456,35.8034,35.736,35.7456,72721.0
2024-01-29 15:10:00,37.08,37.12,37.08,37.08,50238.0,35.7456,35.7842,35.7456,35.7456,50238.0
2024-01-29 15:15:00,37.09,37.18,37.08,37.17,54572.0,35.7552,35.842,35.7456,35.8324,54572.0
2024-01-29 15:20:00,37.17,37.19,37.15,37.16,32448.0,35.8324,35.8516,35.8131,35.8227,32448.0
2024-01-29 15:25:00,37.16,37.18,37.12,37.14,64553.0,35.8227,35.842,35.7842,35.8034,64553.0
2024-01-29 15:30:00,37.14,37.18,37.12,37.13,53980.0,35.8034,35.842,35.7842,35.7938,53980.0
2024-01-29 15:35:00,37.13,37.15,37.1,37.13,63191.0,35.7938,35.8131,35.7649,35.7938,63191.0
2024-01-29 15:40:00,37.13,37.19,37.12,37.18,82973.0,35.7938,35.8516,35.7842,35.842,82973.0
2024-01-29 15:45:00,37.18,37.19,37.13,37.15,99305.0,35.842,35.8516,35.7938,35.8131,99305.0
2024-01-29 15:50:00,37.15,37.18,37.13,37.15,154556.0,35.8131,35.842,35.7938,35.8131,154556.0
2024-01-29 15:55:00,37.15,37.23,37.14,37.2,453073.0,35.8131,35.8902,35.8034,35.8613,453073.0
2024-01-30 09:30:00,35.95,36.0,35.17,35.89,1073843.0,34.6563,34.7045,33.9043,34.5984,1073843.0
2024-01-30 09:35:00,35.88,36.41,35.88,36.24,899604.0,34.5888,35.0997,34.5888,34.9358,899604.0
2024-01-30 09:40:00,36.23,36.23,35.71,35.76,523374.0,34.9262,34.9262,34.4249,34.4731,523374.0
2024-01-30 09:45:00,35.77,35.8,35.63,35.64,487087.0,34.4827,34.5117,34.3478,34.3574,487087.0
2024-01-30 09:50:00,35.65,35.95,35.59,35.84,207963.0,34.3671,34.6563,34.3092,34.5502,207963.0
2024-01-30 09:55:00,35.83,35.83,35.57,35.57,191758.0,34.5406,34.5406,34.2899,34.2899,191758.0
2024-01-30 10:00:00,35.59,35.67,35.37,35.41,326309.0,34.3092,34.3863,34.0971,34.1357,326309.0
2024-01-30 10:05:00,35.41,35.51,35.4,35.47,185850.0,34.1357,34.2321,34.1261,34.1935,185850.0
2024-01-30 10:10:00,35.48,35.59,35.37,35.39,261158.0,34.2032,34.3092,34.0971,34.1164,261158.0
2024-01-30 10:15:00,35.38,35.43,35.35,35.4,377718.0,34.1068,34.155,34.0779,34.1261,377718.0
2024-01-30 10:20:00,35.4,35.4,35.14,35.23,352519.0,34.1261,34.1261,33.8754,33.9622,352519.0
2024-01-30 10:25:00,35.23,35.29,35.2,35.27,157898.0,33.9622,34.02,33.9333,34.0007,157898.0
2024-01-30 10:30:00,35.28,35.47,35.28,35.46,130830.0,34.0104,34.1935,34.0104,34.1839,130830.0
2024-01-30 10:35:00,35.46,35.61,35.43,35.6,254187.0,34.1839,34.3285,34.155,34.3189,254187.0
2024-01-30 10:40:00,35.59,35.76,35.55,35.74,417080.0,34.3092,34.4731,34.2707,34.4538,417080.0
2024-01-30 10:45:00,35.73,35.73,35.54,35.61,185800.0,34.4442,34.4442,34.261,34.3285,185800.0
2024-01-30 10:50:00,35.61,35.7,35.53,35.6,137949.0,34.3285,34.4153,34.2514,34.3189,137949.0
2024-01-30 10:55:00,35.59,35.67,35.57,35.65,96574.0,34.3092,34.3863,34.2899,34.3671,96574.0
2024-01-30 11:00:00,35.65,35.74,35.62,35.68,99854.0,34.3671,34.4538,34.3381,34.396,99854.0
2024-01-30 11:05:00,35.69,35.75,35.58,35.62,114324.0,34.4056,34.4635,34.2996,34.3381,114324.0
2024-01-30 11:10:00,35.62,35.77,35.61,35.73,75052.0,34.3381,34.4827,34.3285,34.4442,75052.0
2024-01-30 11:15:00,35.73,35.85,35.72,35.85,105287.0,34.4442,34.5599,34.4345,34.5599,105287.0
2024-01-30 11:20:00,35.84,35.97,35.83,35.88,244585.0,34.5502,34.6756,34.5406,34.5888,244585.0
2024-01-30 11:25:00,35.88,36.02,35.88,36.01,180608.0,34.5888,34.7238,34.5888,34.7141,180608.0
2024-01-30 11:30:00,36.01,36.09,36.0,36.08,157882.0,34.7141,34.7912,34.7045,34.7816,157882.0
2024-01-30 11:35:00,36.1,36.23,36.1,36.22,234908.0,34.8009,34.9262,34.8009,34.9166,234908.0
2024-01-30 11:40:00,36.22,36.23,36.03,36.03,241902.0,34.9166,34.9262,34.7334,34.7334,241902.0
2024-01-30 11:45:00,36.02,36.13,36.0,36.12,103776.0,34.7238,34.8298,34.7045,34.8202,103776.0
2024-01-30 11:50:00,36.12,36.17,36.04,36.06,67725.0,34.8202,34.8684,34.743,34.7623,67725.0
2024-01-30 11:55:00,36.07,36.12,36.03,36.05,48413.0,34.772,34.8202,34.7334,34.7527,48413.0
2024-01-30 12:00:00,36.05,36.07,35.92,35.94,152136.0,34.7527,34.772,34.6274,34.6466,152136.0
2024-01-30 12:05:00,35.94,36.05,35.89,36.03,68769.0,34.6466,34.7527,34.5984,34.7334,68769.0
2024-01-30 12:10:00,36.04,36.18,36.02,36.15,99423.0,34.743,34.878,34.7238,34.8491,99423.0
2024-01-30 12:15:00,36.15,36.24,36.15,36.23,104047.0,34.8491,34.9358,34.8491,34.9262,104047.0
2024-01-30 12:20:00,36.24,36.35,36.21,36.22,154452.0,34.9358,35.0419,34.9069,34.9166,154452.0
2024-01-30 12:25:00,36.21,36.22,36.09,36.11,164730.0,34.9069,34.9166,34.7912,34.8105,164730.0
2024-01-30 12:30:00,36.11,36.16,36.09,36.12,46789.0,34.8105,34.8587,34.7912,34.8202,46789.0
2024-01-30 12:35:00,36.14,36.14,36.07,36.08,37176.0,34.8394,34.8394,34.772,34.7816,37176.0
2024-01-30 12:40:00,36.08,36.18,36.06,36.16,76903.0,34.7816,34.878,34.7623,34.8587,76903.0
2024-01-30 12:45:00,36.17,36.2,36.14,36.18,46091.0,34.8684,34.8973,34.8394,34.878,46091.0
2024-01-30 12:50:00,36.19,36.26,36.17,36.22,148748.0,34.8876,34.9551,34.8684,34.9166,148748.0
2024-01-30 12:55:00,36.22,36.26,36.21,36.26,33963.0,34.9166,34.9551,34.9069,34.9551,33963.0
2024-01-30 13:00:00,36.27,36.28,36.22,36.23,34626.0,34.9648,34.9744,34.9166,34.9262,34626.0
2024-01-30 13:05:00,36.23,36.36,36.22,36.35,74665.0,34.9262,35.0515,34.9166,35.0419,74665.0
2024-01-30 13:10:00,36.35,36.39,36.3,36.32,102809.0,35.0419,35.0804,34.9937,35.013,102809.0
2024-01-30 13:15:00,36.31,36.35,36.28,36.32,145294.0,35.0033,35.0419,34.9744,35.013,145294.0
2024-01-30 13:20:00,36.32,36.33,36.28,36.3,50269.0,35.013,35.0226,34.9744,34.9937,50269.0
2024-01-30 13:25:00,36.3,36.42,36.29,36.41,63626.0,34.9937,35.1094,34.984,35.0997,63626.0
2024-01-30 13:30:00,36.41,36.48,36.4,36.46,111770.0,35.0997,35.1672,35.0901,35.1479,111770.0
2024-01-30 13:35:00,36.46,36.57,36.46,36.55,79902.0,35.1479,35.254,35.1479,35.2347,79902.0
2024-01-30 13:40:00,36.55,36.6,36.48,36.51,89876.0,35.2347,35.2829,35.1672,35.1961,89876.0
2024-01-30 13:45:00,36.52,36.6,36.51,36.59,70207.0,35.2058,35.2829,35.1961,35.2732,70207.0
2024-01-30 13:50:00,36.59,36.75,36.59,36.74,236742.0,35.2732,35.4275,35.2732,35.4178,236742.0
2024-01-30 13:55:00,36.74,36.8,36.69,36.78,321654.0,35.4178,35.4757,35.3696,35.4564,321654.0
2024-01-30 14:00:00,36.78,36.85,36.76,36.81,350885.0,35.4564,35.5239,35.4371,35.4853,350885.0
2024-01-30 14:05:00,36.81,36.9,36.71,36.84,383738.0,35.4853,35.5721,35.3889,35.5142,383738.0
2024-01-30 14:10:00,36.84,36.86,36.68,36.72,168499.0,35.5142,35.5335,35.36,35.3986,168499.0
2024-01-30 14:15:00,36.71,36.74,36.67,36.73,52528.0,35.3889,35.4178,35.3504,35.4082,52528.0
2024-01-30 14:20:00,36.73,36.74,36.67,36.74,70504.0,35.4082,35.4178,35.3504,35.4178,70504.0
2024-01-30 14:25:00,36.75,36.75,36.62,36.67,65523.0,35.4275,35.4275,35.3022,35.3504,65523.0
2024-01-30 14:30:00,36.68,36.72,36.63,36.71,71076.0,35.36,35.3986,35.3118,35.3889,71076.0
2024-01-30 14:35:00,36.7,36.71,36.58,36.67,87167.0,35.3793,35.3889,35.2636,35.3504,87167.0
2024-01-30 14:40:00,36.66,36.76,36.64,36.75,108640.0,35.3407,35.4371,35.3214,35.4275,108640.0
2024-01-30 14:45:00,36.75,36.78,36.74,36.76,247593.0,35.4275,35.4564,35.4178,35.4371,247593.0
2024-01-30 14:50:00,36.76,36.88,36.75,36.87,318386.0,35.4371,35.5528,35.4275,35.5432,318386.0
2024-01-30 14:55:00,36.88,37.01,36.85,36.92,652888.0,35.5528,35.6781,35.5239,35.5914,652888.0
2024-01-30 15:00:00,36.92,36.92,36.73,36.75,172767.0,35.5914,35.5914,35.4082,35.4275,172767.0
2024-01-30 15:05:00,36.75,36.77,36.62,36.64,114389.0,35.4275,35.4468,35.3022,35.3214,114389.0
2024-01-30 15:10:00,36.64,36.67,36.59,36.66,76450.0,35.3214,35.3504,35.2732,35.3407,76450.0
2024-01-30 15:15:00,36.66,36.71,36.62,36.63,93125.0,35.3407,35.3889,35.3022,35.3118,93125.0
2024-01-30 15:20:00,36.64,36.69,36.63,36.66,62472.0,35.3214,35.3696,35.3118,35.3407,62472.0
2024-01-30 15:25:00,36.66,36.71,36.64,36.68,75225.0,35.3407,35.3889,35.3214,35.36,75225.0
2024-01-30 15:30:00,36.68,36.73,36.67,36.73,98990.0,35.36,35.4082,35.3504,35.4082,98990.0
2024-01-30 15:35:00,36.72,36.81,36.71,36.8,158491.0,35.3986,35.4853,35.3889,35.4757,158491.0
2024-01-30 15:40:00,36.8,36.81,36.68,36.68,233239.0,35.4757,35.4853,35.36,35.36,233239.0
2024-01-30 15:45:00,36.67,36.72,36.65,36.7,198152.0,35.3504,35.3986,35.3311,35.3793,198152.0
2024-01-30 15:50:00,36.7,36.78,36.7,36.73,300397.0,35.3793,35.4564,35.3793,35.4082,300397.0
2024-01-30 15:55:00,36.73,36.82,36.7,36.81,814606.0,35.4082,35.495,35.3793,35.4853,814606.0
2024-01-31 09:30:00,36.91,36.93,36.42,36.42,166585.0,35.5817,35.601,35.1094,35.1094,166585.0
2024-01-31 09:35:00,36.42,36.46,36.15,36.15,88049.0,35.1094,35.1479,34.8491,34.8491,88049.0
2024-01-31 09:40:00,36.15,36.21,36.04,36.11,117562.0,34.8491,34.9069,34.743,34.8105,117562.0
2024-01-31 09:45:00,36.12,36.17,35.94,35.98,191722.0,34.8202,34.8684,34.6466,34.6852,191722.0
2024-01-31 09:50:00,35.98,36.11,35.95,35.97,201565.0,34.6852,34.8105,34.6563,34.6756,201565.0
2024-01-31 09:55:00,35.97,36.07,35.94,36.0,116286.0,34.6756,34.772,34.6466,34.7045,116286.0
2024-01-31 10:00:00,35.99,36.02,35.85,35.89,95747.0,34.6948,34.7238,34.5599,34.5984,95747.0
2024-01-31 10:05:00,35.89,35.94,35.83,35.85,76837.0,34.5984,34.6466,34.5406,34.5599,76837.0
2024-01-31 10:10:00,35.86,35.9,35.77,35.82,83922.0,34.5695,34.6081,34.4827,34.5309,83922.0
2024-01-31 10:15:00,35.83,35.88,35.78,35.86,52766.0,34.5406,34.5888,34.4924,34.5695,52766.0
2024-01-31 10:20:00,35.85,36.0,35.85,35.93,69402.0,34.5599,34.7045,34.5599,34.637,69402.0
2024-01-31 10:25:00,35.94,36.03,35.92,35.98,54760.0,34.6466,34.7334,34.6274,34.6852,54760.0
2024-01-31 10:30:00,35.99,36.13,35.98,36.02,102574.0,34.6948,34.8298,34.6852,34.7238,102574.0
2024-01-31 10:35:00,36.02,36.03,35.96,35.97,165828.0,34.7238,34.7334,34.6659,34.6756,165828.0
2024-01-31 10:40:00,35.97,36.02,35.94,35.98,141368.0,34.6756,34.7238,34.6466,34.6852,141368.0
2024-01-31 10:45:00,35.98,36.06,35.97,36.03,56767.0,34.6852,34.7623,34.6756,34.7334,56767.0
2024-01-31 10:50:00,36.03,36.07,36.0,36.06,115738.0,34.7334,34.772,34.7045,34.7623,115738.0
2024-01-31 10:55:00,36.06,36.08,36.0,36.08,58016.0,34.7623,34.7816,34.7045,34.7816,58016.0
2024-01-31 11:00:00,36.08,36.11,35.99,36.0,39873.0,34.7816,34.8105,34.6948,34.7045,39873.0
2024-01-31 11:05:00,36.0,36.05,35.99,36.04,48006.0,34.7045,34.7527,34.6948,34.743,48006.0
2024-01-31 11:10:00,36.04,36.04,35.99,35.99,43666.0,34.743,34.743,34.6948,34.6948,43666.0
2024-01-31 11:15:00,36.0,36.01,35.94,36.0,194203.0,34.7045,34.7141,34.6466,34.7045,194203.0
2024-01-31 11:20:00,36.0,36.05,35.96,36.03,143295.0,34.7045,34.7527,34.6659,34.7334,143295.0
2024-01-31 11:25:00,36.03,36.09,36.01,36.07,290467.0,34.7334,34.7912,34.7141,34.772,290467.0
2024-01-31 11:30:00,36.07,36.09,36.04,36.05,104783.0,34.772,34.7912,34.743,34.7527,104783.0
2024-01-31 11:35:00,36.06,36.07,35.9,35.94,276885.0,34.7623,34.772,34.6081,34.6466,276885.0
2024-01-31 11:40:00,35.93,35.97,35.9,35.95,195977.0,34.637,34.6756,34.6081,34.6563,195977.0
2024-01-31 11:45:00,35.95,35.98,35.88,35.96,121107.0,34.6563,34.6852,34.5888,34.6659,121107.0
2024-01-31 11:50:00,35.97,36.02,35.95,35.97,102813.0,34.6756,34.7238,34.6563,34.6756,102813.0
2024-01-31 11:55:00,35.97,36.04,35.96,36.03,47874.0,34.6756,34.743,34.6659,34.7334,47874.0
2024-01-31 12:00:00,36.03,36.12,36.03,36.08,55107.0,34.7334,34.8202,34.7334,34.7816,55107.0
2024-01-31 12:05:00,36.06,36.14,36.05,36.12,46795.0,34.7623,34.8394,34.7527,34.8202,46795.0
2024-01-31 12:10:00,36.13,36.15,36.07,36.09,42609.0,34.8298,34.8491,34.772,34.7912,42609.0
2024-01-31 12:15:00,36.1,36.12,36.02,36.06,44903.0,34.8009,34.8202,34.7238,34.7623,44903.0
2024-01-31 12:20:00,36.07,36.15,36.06,36.15,49167.0,34.772,34.8491,34.7623,34.8491,49167.0
2024-01-31 12:25:00,36.15,36.17,36.08,36.14,35174.0,34.8491,34.8684,34.7816,34.8394,35174.0
2024-01-31 12:30:00,36.13,36.16,36.08,36.16,37691.0,34.8298,34.8587,34.7816,34.8587,37691.0
2024-01-31 12:35:00,36.15,36.16,36.08,36.09,30452.0,34.8491,34.8587,34.7816,34.7912,30452.0
2024-01-31 12:40:00,36.09,36.16,36.07,36.16,45686.0,34.7912,34.8587,34.772,34.8587,45686.0
2024-01-31 12:45:00,36.15,36.17,36.11,36.15,55631.0,34.8491,34.8684,34.8105,34.8491,55631.0
2024-01-31 12:50:00,36.14,36.17,36.13,36.15,64978.0,34.8394,34.8684,34.8298,34.8491,64978.0
2024-01-31 12:55:00,36.15,36.21,36.14,36.16,34860.0,34.8491,34.9069,34.8394,34.8587,34860.0
2024-01-31 13:00:00,36.16,36.17,36.14,36.15,47541.0,34.8587,34.8684,34.8394,34.8491,47541.0
2024-01-31 13:05:00,36.16,36.19,36.15,36.18,25729.0,34.8587,34.8876,34.8491,34.878,25729.0
2024-01-31 13:10:00,36.18,36.18,36.15,36.16,25636.0,34.878,34.878,34.8491,34.8587,25636.0
2024-01-31 13:15:00,36.16,36.19,36.14,36.15,37602.0,34.8587,34.8876,34.8394,34.8491,37602.0
2024-01-31 13:20:00,36.15,36.16,36.08,36.13,206265.0,34.8491,34.8587,34.7816,34.8298,206265.0
2024-01-31 13:25:00,36.12,36.16,36.09,36.13,127809.0,34.8202,34.8587,34.7912,34.8298,127809.0
2024-01-31 13:30:00,36.12,36.13,36.08,36.1,23088.0,34.8202,34.8298,34.7816,34.8009,23088.0
2024-01-31 13:35:00,36.11,36.11,36.04,36.07,84497.0,34.8105,34.8105,34.743,34.772,84497.0
2024-01-31 13:40:00,36.07,36.07,36.03,36.05,38326.0,34.772,34.772,34.7334,34.7527,38326.0
2024-01-31 13:45:00,36.06,36.08,36.05,36.08,24427.0,34.7623,34.7816,34.7527,34.7816,24427.0
2024-01-31 13:50:00,36.08,36.14,36.08,36.12,66161.0,34.7816,34.8394,34.7816,34.8202,66161.0
2024-01-31 13:55:00,36.12,36.13,36.11,36.13,22770.0,34.8202,34.8298,34.8105,34.8298,22770.0
2024-01-31 14:00:00,36.13,36.21,36.0,36.14,82667.0,34.8298,34.9069,34.7045,34.8394,82667.0
2024-01-31 14:05:00,36.13,36.13,36.03,36.04,33367.0,34.8298,34.8298,34.7334,34.743,33367.0
2024-01-31 14:10:00,36.04,36.12,36.03,36.08,71808.0,34.743,34.8202,34.7334,34.7816,71808.0
2024-01-31 14:15:00,36.08,36.11,36.06,36.07,36791.0,34.7816,34.8105,34.7623,34.772,36791.0
2024-01-31 14:20:00,36.08,36.1,36.02,36.02,44251.0,34.7816,34.8009,34.7238,34.7238,44251.0
2024-01-31 14:25:00,36.03,36.12,36.03,36.07,35798.0,34.7334,34.8202,34.7334,34.772,35798.0
2024-01-31 14:30:00,36.08,36.09,36.01,36.04,62147.0,34.7816,34.7912,34.7141,34.743,62147.0
2024-01-31 14:35:00,36.04,36.15,36.0,36.14,68539.0,34.743,34.8491,34.7045,34.8394,68539.0
2024-01-31 14:40:00,36.14,36.24,36.14,36.23,71852.0,34.8394,34.9358,34.8394,34.9262,71852.0
2024-01-31 14:45:00,36.23,36.27,36.15,36.16,98419.0,34.9262,34.9648,34.8491,34.8587,98419.0
2024-01-31 14:50:00,36.16,36.2,36.1,36.2,279134.0,34.8587,34.8973,34.8009,34.8973,279134.0
2024-01-31 14:55:00,36.2,36.22,36.15,36.17,174319.0,34.8973,34.9166,34.8491,34.8684,174319.0
2024-01-31 15:00:00,36.16,36.19,36.06,36.09,457498.0,34.8587,34.8876,34.7623,34.7912,457498.0
2024-01-31 15:05:00,36.09,36.1,35.95,36.05,102331.0,34.7912,34.8009,34.6563,34.7527,102331.0
2024-01-31 15:10:00,36.05,36.08,35.99,36.07,73381.0,34.7527,34.7816,34.6948,34.772,73381.0
2024-01-31 15:15:00,36.08,36.15,36.03,36.04,71046.0,34.7816,34.8491,34.7334,34.743,71046.0
2024-01-31 15:20:00,36.04,36.17,36.02,36.14,112645.0,34.743,34.8684,34.7238,34.8394,112645.0
2024-01-31 15:25:00,36.13,36.15,36.09,36.12,160400.0,34.8298,34.8491,34.7912,34.8202,160400.0
2024-01-31 15:30:00,36.12,36.12,36.05,36.08,165238.0,34.8202,34.8202,34.7527,34.7816,165238.0
2024-01-31 15:35:00,36.08,36.08,35.94,35.98,161403.0,34.7816,34.7816,34.6466,34.6852,161403.0
2024-01-31 15:40:00,35.97,35.97,35.83,35.84,86489.0,34.6756,34.6756,34.5406,34.5502,86489.0
2024-01-31 15:45:00,35.83,35.85,35.76,35.77,197608.0,34.5406,34.5599,34.4731,34.4827,197608.0
2024-01-31 15:50:00,35.76,35.82,35.67,35.72,413582.0,34.4731,34.5309,34.3863,34.4345,413582.0
2024-01-31 15:55:00,35.72,35.76,35.62,35.64,800652.0,34.4345,34.4731,34.3381,34.3574,800652.0
2024-02-01 09:30:00,35.87,36.14,35.86,36.0,143448.0,34.5792,34.8394,34.5695,34.7045,143448.0
2024-02-01 09:35:00,36.02,36.07,35.97,36.05,43644.0,34.7238,34.772,34.6756,34.7527,43644.0
2024-02-01 09:40:00,36.05,36.12,36.0,36.03,66149.0,34.7527,34.8202,34.7045,34.7334,66149.0
2024-02-01 09:45:00,36.02,36.09,35.86,35.88,82728.0,34.7238,34.7912,34.5695,34.5888,82728.0
2024-02-01 09:50:00,35.88,35.93,35.74,35.78,84190.0,34.5888,34.637,34.4538,34.4924,84190.0
2024-02-01 09:55:00,35.78,35.81,35.72,35.8,45565.0,34.4924,34.5213,34.4345,34.5117,45565.0
2024-02-01 10:00:00,35.79,35.81,35.66,35.77,82696.0,34.502,34.5213,34.3767,34.4827,82696.0
2024-02-01 10:05:00,35.78,35.8,35.72,35.73,67937.0,34.4924,34.5117,34.4345,34.4442,67937.0
2024-02-01 10:10:00,35.73,35.73,35.53,35.54,82940.0,34.4442,34.4442,34.2514,34.261,82940.0
2024-02-01 10:15:00,35.54,35.54,35.43,35.44,77744.0,34.261,34.261,34.155,34.1646,77744.0
2024-02-01 10:20:00,35.44,35.45,35.34,35.41,116828.0,34.1646,34.1743,34.0682,34.1357,116828.0
2024-02-01 10:25:00,35.42,35.51,35.39,35.49,38837.0,34.1453,34.2321,34.1164,34.2128,38837.0
2024-02-01 10:30:00,35.48,35.48,35.29,35.3,62036.0,34.2032,34.2032,34.02,34.0297,62036.0
2024-02-01 10:35:00,35.29,35.3,35.21,35.23,58971.0,34.02,34.0297,33.9429,33.9622,58971.0
2024-02-01 10:40:00,35.24,35.3,35.18,35.24,66390.0,33.9718,34.0297,33.914,33.9718,66390.0
2024-02-01 10:45:00,35.25,35.35,35.23,35.34,62872.0,33.9815,34.0779,33.9622,34.0682,62872.0
2024-02-01 10:50:00,35.35,35.39,35.31,35.36,97100.0,34.0779,34.1164,34.0393,34.0875,97100.0
2024-02-01 10:55:00,35.37,35.46,35.37,35.4,53015.0,34.0971,34.1839,34.0971,34.1261,53015.0
2024-02-01 11:00:00,35.41,35.43,35.34,35.39,56151.0,34.1357,34.155,34.0682,34.1164,56151.0
2024-02-01 11:05:00,35.39,35.41,35.28,35.31,53376.0,34.1164,34.1357,34.0104,34.0393,53376.0
2024-02-01 11:10:00,35.3,35.32,35.22,35.27,53496.0,34.0297,34.0489,33.9525,34.0007,53496.0
2024-02-01 11:15:00,35.27,35.35,35.26,35.3,69235.0,34.0007,34.0779,33.9911,34.0297,69235.0
2024-02-01 11:20:00,35.3,35.43,35.3,35.43,39038.0,34.0297,34.155,34.0297,34.155,39038.0
2024-02-01 11:25:00,35.43,35.44,35.33,35.44,69042.0,34.155,34.1646,34.0586,34.1646,69042.0
2024-02-01 11:30:00,35.44,35.47,35.37,35.42,70642.0,34.1646,34.1935,34.0971,34.1453,70642.0
2024-02-01 11:35:00,35.41,35.47,35.4,35.46,48963.0,34.1357,34.1935,34.1261,34.1839,48963.0
2024-02-01 11:40:00,35.46,35.53,35.44,35.52,63052.0,34.1839,34.2514,34.1646,34.2417,63052.0
2024-02-01 11:45:00,35.52,35.53,35.45,35.49,43326.0,34.2417,34.2514,34.1743,34.2128,43326.0
2024-02-01 11:50:00,35.49,35.57,35.46,35.57,59307.0,34.2128,34.2899,34.1839,34.2899,59307.0
2024-02-01 11:55:00,35.57,35.61,35.53,35.61,46046.0,34.2899,34.3285,34.2514,34.3285,46046.0
2024-02-01 12:00:00,35.61,35.72,35.59,35.7,59931.0,34.3285,34.4345,34.3092,34.4153,59931.0
2024-02-01 12:05:00,35.7,35.8,35.67,35.77,41361.0,34.4153,34.5117,34.3863,34.4827,41361.0
2024-02-01 12:10:00,35.77,35.8,35.66,35.69,57734.0,34.4827,34.5117,34.3767,34.4056,57734.0
2024-02-01 12:15:00,35.7,35.71,35.66,35.66,18705.0,34.4153,34.4249,34.3767,34.3767,18705.0
2024-02-01 12:20:00,35.66,35.67,35.61,35.64,86903.0,34.3767,34.3863,34.3285,34.3574,86903.0
2024-02-01 12:25:00,35.64,35.67,35.63,35.66,42009.0,34.3574,34.3863,34.3478,34.3767,42009.0
2024-02-01 12:30:00,35.66,35.71,35.61,35.62,47140.0,34.3767,34.4249,34.3285,34.3381,47140.0
2024-02-01 12:35:00,35.62,35.64,35.49,35.49,72378.0,34.3381,34.3574,34.2128,34.2128,72378.0
2024-02-01 12:40:00,35.5,35.51,35.2,35.2,128783.0,34.2225,34.2321,33.9333,33.9333,128783.0
2024-02-01 12:45:00,35.2,35.21,34.94,34.97,262083.0,33.9333,33.9429,33.6826,33.7115,262083.0
2024-02-01 12:50:00,34.96,35.16,34.91,35.16,173245.0,33.7019,33.8947,33.6537,33.8947,173245.0
2024-02-01 12:55:00,35.16,35.19,34.97,34.98,138477.0,33.8947,33.9236,33.7115,33.7212,138477.0
2024-02-01 13:00:00,34.97,35.05,34.93,34.95,103872.0,33.7115,33.7887,33.673,33.6923,103872.0
2024-02-01 13:05:00,34.94,35.06,34.9,35.05,77495.0,33.6826,33.7983,33.6441,33.7887,77495.0
2024-02-01 13:10:00,35.04,35.13,35.04,35.11,63835.0,33.779,33.8658,33.779,33.8465,63835.0
2024-02-01 13:15:00,35.12,35.35,35.12,35.34,82172.0,33.8561,34.0779,33.8561,34.0682,82172.0
2024-02-01 13:20:00,35.34,35.4,35.32,35.37,110277.0,34.0682,34.1261,34.0489,34.0971,110277.0
2024-02-01 13:25:00,35.37,35.37,35.29,35.32,112119.0,34.0971,34.0971,34.02,34.0489,112119.0
2024-02-01 13:30:00,35.32,35.4,35.24,35.31,71502.0,34.0489,34.1261,33.9718,34.0393,71502.0
2024-02-01 13:35:00,35.31,35.51,35.31,35.46,104310.0,34.0393,34.2321,34.0393,34.1839,104310.0
2024-02-01 13:40:00,35.47,35.47,35.34,35.37,43520.0,34.1935,34.1935,34.0682,34.0971,43520.0
2024-02-01 13:45:00,35.37,35.52,35.36,35.47,49022.0,34.0971,34.2417,34.0875,34.1935,49022.0
2024-02-01 13:50:00,35.48,35.5,35.32,35.32,76500.0,34.2032,34.2225,34.0489,34.0489,76500.0
2024-02-01 13:55:00,35.33,35.34,35.26,35.29,42074.0,34.0586,34.0682,33.9911,34.02,42074.0
2024-02-01 14:00:00,35.28,35.31,35.24,35.27,41221.0,34.0104,34.0393,33.9718,34.0007,41221.0
2024-02-01 14:05:00,35.27,35.3,35.24,35.26,31051.0,34.0007,34.0297,33.9718,33.9911,31051.0
2024-02-01 14:10:00,35.26,35.26,35.16,35.19,126011.0,33.9911,33.9911,33.8947,33.9236,126011.0
2024-02-01 14:15:00,35.19,35.29,35.17,35.29,157931.0,33.9236,34.02,33.9043,34.02,157931.0
2024-02-01 14:20:00,35.29,35.34,35.26,35.27,47592.0,34.02,34.0682,33.9911,34.0007,47592.0
2024-02-01 14:25:00,35.28,35.3,35.22,35.23,43568.0,34.0104,34.0297,33.9525,33.9622,43568.0
2024-02-01 14:30:00,35.23,35.27,35.2,35.26,64543.0,33.9622,34.0007,33.9333,33.9911,64543.0
2024-02-01 14:35:00,35.26,35.41,35.26,35.4,40417.0,33.9911,34.1357,33.9911,34.1261,40417.0
2024-02-01 14:40:00,35.4,35.4,35.34,35.4,26499.0,34.1261,34.1261,34.0682,34.1261,26499.0
2024-02-01 14:45:00,35.4,35.46,35.39,35.44,44427.0,34.1261,34.1839,34.1164,34.1646,44427.0
2024-02-01 14:50:00,35.45,35.45,35.39,35.45,33904.0,34.1743,34.1743,34.1164,34.1743,33904.0
2024-02-01 14:55:00,35.45,35.47,35.42,35.45,39657.0,34.1743,34.1935,34.1453,34.1743,39657.0
2024-02-01 15:00:00,35.45,35.53,35.42,35.52,43859.0,34.1743,34.2514,34.1453,34.2417,43859.0
2024-02-01 15:05:00,35.53,35.55,35.43,35.45,38565.0,34.2514,34.2707,34.155,34.1743,38565.0
2024-02-01 15:10:00,35.45,35.45,35.39,35.44,57406.0,34.1743,34.1743,34.1164,34.1646,57406.0
2024-02-01 15:15:00,35.44,35.47,35.4,35.47,57310.0,34.1646,34.1935,34.1261,34.1935,57310.0
2024-02-01 15:20:00,35.47,35.48,35.41,35.46,47232.0,34.1935,34.2032,34.1357,34.1839,47232.0
2024-02-01 15:25:00,35.45,35.46,35.35,35.36,53470.0,34.1743,34.1839,34.0779,34.0875,53470.0
2024-02-01 15:30:00,35.36,35.4,35.34,35.37,40732.0,34.0875,34.1261,34.0682,34.0971,40732.0
2024-02-01 15:35:00,35.38,35.39,35.33,35.34,51029.0,34.1068,34.1164,34.0586,34.0682,51029.0
2024-02-01 15:40:00,35.34,35.37,35.32,35.36,84286.0,34.0682,34.0971,34.0489,34.0875,84286.0
2024-02-01 15:45:00,35.37,35.37,35.28,35.28,142216.0,34.0971,34.0971,34.0104,34.0104,142216.0
2024-02-01 15:50:00,35.29,35.38,35.28,35.38,218415.0,34.02,34.1068,34.0104,34.1068,218415.0
2024-02-01 15:55:00,35.37,35.45,35.37,35.44,333698.0,34.0971,34.1743,34.0971,34.1646,333698.0
2024-02-02 09:30:00,35.41,35.45,35.21,35.26,103665.0,34.1357,34.1743,33.9429,33.9911,103665.0
2024-02-02 09:35:00,35.23,35.29,35.05,35.12,57356.0,33.9622,34.02,33.7887,33.8561,57356.0
2024-02-02 09:40:00,35.13,35.14,34.98,34.98,50153.0,33.8658,33.8754,33.7212,33.7212,50153.0
2024-02-02 09:45:00,34.98,35.05,34.93,34.99,60707.0,33.7212,33.7887,33.673,33.7308,60707.0
2024-02-02 09:50:00,34.99,35.03,34.92,34.94,44838.0,33.7308,33.7694,33.6633,33.6826,44838.0
2024-02-02 09:55:00,34.94,35.03,34.91,34.98,145373.0,33.6826,33.7694,33.6537,33.7212,145373.0
2024-02-02 10:00:00,34.98,35.05,34.93,35.04,102891.0,33.7212,33.7887,33.673,33.779,102891.0
2024-02-02 10:05:00,35.03,35.16,35.0,35.16,94855.0,33.7694,33.8947,33.7405,33.8947,94855.0
2024-02-02 10:10:00,35.14,35.15,35.04,35.13,93477.0,33.8754,33.8851,33.779,33.8658,93477.0
2024-02-02 10:15:00,35.08,35.27,35.07,35.25,107110.0,33.8176,34.0007,33.8079,33.9815,107110.0
2024-02-02 10:20:00,35.26,35.38,35.19,35.37,49893.0,33.9911,34.1068,33.9236,34.0971,49893.0
2024-02-02 10:25:00,35.38,35.46,35.33,35.38,51500.0,34.1068,34.1839,34.0586,34.1068,51500.0
2024-02-02 10:30:00,35.38,35.41,35.2,35.2,52324.0,34.1068,34.1357,33.9333,33.9333,52324.0
2024-02-02 10:35:00,35.2,35.3,35.2,35.26,71771.0,33.9333,34.0297,33.9333,33.9911,71771.0
2024-02-02 10:40:00,35.27,35.3,35.17,35.23,91751.0,34.0007,34.0297,33.9043,33.9622,91751.0
2024-02-02 10:45:00,35.23,35.28,35.16,35.17,40447.0,33.9622,34.0104,33.8947,33.9043,40447.0
2024-02-02 10:50:00,35.17,35.24,35.12,35.18,57174.0,33.9043,33.9718,33.8561,33.914,57174.0
2024-02-02 10:55:00,35.17,35.2,35.1,35.18,58712.0,33.9043,33.9333,33.8369,33.914,58712.0
2024-02-02 11:00:00,35.2,35.23,35.15,35.2,30484.0,33.9333,33.9622,33.8851,33.9333,30484.0
2024-02-02 11:05:00,35.21,35.29,35.21,35.27,34345.0,33.9429,34.02,33.9429,34.0007,34345.0
2024-02-02 11:10:00,35.26,35.28,35.15,35.17,48075.0,33.9911,34.0104,33.8851,33.9043,48075.0
2024-02-02 11:15:00,35.16,35.23,35.13,35.23,49758.0,33.8947,33.9622,33.8658,33.9622,49758.0
2024-02-02 11:20:00,35.23,35.24,35.12,35.14,36945.0,33.9622,33.9718,33.8561,33.8754,36945.0
2024-02-02 11:25:00,35.14,35.29,35.12,35.27,83323.0,33.8754,34.02,33.8561,34.0007,83323.0
2024-02-02 11:30:00,35.27,35.3,35.19,35.2,36405.0,34.0007,34.0297,33.9236,33.9333,36405.0
2024-02-02 11:35:00,35.19,35.23,35.13,35.23,61403.0,33.9236,33.9622,33.8658,33.9622,61403.0
2024-02-02 11:40:00,35.23,35.3,35.19,35.3,63863.0,33.9622,34.0297,33.9236,34.0297,63863.0
2024-02-02 11:45:00,35.3,35.35,35.2,35.23,104348.0,34.0297,34.0779,33.9333,33.9622,104348.0
2024-02-02 11:50:00,35.24,35.27,35.2,35.26,54295.0,33.9718,34.0007,33.9333,33.9911,54295.0
2024-02-02 11:55:00,35.25,35.28,35.19,35.24,91967.0,33.9815,34.0104,33.9236,33.9718,91967.0
2024-02-02 12:00:00,35.23,35.25,35.14,35.18,50560.0,33.9622,33.9815,33.8754,33.914,50560.0
2024-02-02 12:05:00,35.18,35.24,35.16,35.2,43379.0,33.914,33.9718,33.8947,33.9333,43379.0
2024-02-02 12:10:00,35.19,35.2,35.13,35.16,59353.0,33.9236,33.9333,33.8658,33.8947,59353.0
2024-02-02 12:15:00,35.16,35.24,35.13,35.2,61537.0,33.8947,33.9718,33.8658,33.9333,61537.0
2024-02-02 12:20:00,35.21,35.21,35.15,35.19,24237.0,33.9429,33.9429,33.8851,33.9236,24237.0
2024-02-02 12:25:00,35.19,35.23,35.14,35.23,55151.0,33.9236,33.9622,33.8754,33.9622,55151.0
2024-02-02 12:30:00,35.23,35.28,35.19,35.2,27282.0,33.9622,34.0104,33.9236,33.9333,27282.0
2024-02-02 12:35:00,35.2,35.24,35.19,35.24,24927.0,33.9333,33.9718,33.9236,33.9718,24927.0
2024-02-02 12:40:00,35.24,35.24,35.15,35.18,90670.0,33.9718,33.9718,33.8851,33.914,90670.0
2024-02-02 12:45:00,35.18,35.18,35.07,35.14,133202.0,33.914,33.914,33.8079,33.8754,133202.0
2024-02-02 12:50:00,35.14,35.15,35.06,35.11,69071.0,33.8754,33.8851,33.7983,33.8465,69071.0
2024-02-02 12:55:00,35.1,35.15,35.08,35.15,35396.0,33.8369,33.8851,33.8176,33.8851,35396.0
2024-02-02 13:00:00,35.15,35.16,35.07,35.1,21581.0,33.8851,33.8947,33.8079,33.8369,21581.0
2024-02-02 13:05:00,35.09,35.16,35.08,35.1,32067.0,33.8272,33.8947,33.8176,33.8369,32067.0
2024-02-02 13:10:00,35.1,35.12,35.07,35.12,37969.0,33.8369,33.8561,33.8079,33.8561,37969.0
2024-02-02 13:15:00,35.12,35.18,35.1,35.11,32092.0,33.8561,33.914,33.8369,33.8465,32092.0
2024-02-02 13:20:00,35.11,35.13,35.08,35.1,32281.0,33.8465,33.8658,33.8176,33.8369,32281.0
2024-02-02 13:25:00,35.11,35.11,34.98,35.0,51059.0,33.8465,33.8465,33.7212,33.7405,51059.0
2024-02-02 13:30:00,35.0,35.02,34.94,34.97,74976.0,33.7405,33.7597,33.6826,33.7115,74976.0
2024-02-02 13:35:00,34.96,35.02,34.92,35.02,41948.0,33.7019,33.7597,33.6633,33.7597,41948.0
2024-02-02 13:40:00,35.02,35.04,34.88,34.88,107652.0,33.7597,33.779,33.6248,33.6248,107652.0
2024-02-02 13:45:00,34.89,34.94,34.86,34.93,36707.0,33.6344,33.6826,33.6055,33.673,36707.0
2024-02-02 13:50:00,34.93,34.97,34.88,34.91,56007.0,33.673,33.7115,33.6248,33.6537,56007.0
2024-02-02 13:55:00,34.91,34.91,34.84,34.88,39076.0,33.6537,33.6537,33.5862,33.6248,39076.0
2024-02-02 14:00:00,34.89,34.94,34.87,34.89,99647.0,33.6344,33.6826,33.6151,33.6344,99647.0
2024-02-02 14:05:00,34.88,34.88,34.83,34.86,59345.0,33.6248,33.6248,33.5766,33.6055,59345.0
2024-02-02 14:10:00,34.85,34.87,34.81,34.84,58008.0,33.5959,33.6151,33.5573,33.5862,58008.0
2024-02-02 14:15:00,34.84,34.88,34.83,34.84,45375.0,33.5862,33.6248,33.5766,33.5862,45375.0
2024-02-02 14:20:00,34.84,34.87,34.82,34.87,38018.0,33.5862,33.6151,33.5669,33.6151,38018.0
2024-02-02 14:25:00,34.87,34.89,34.83,34.89,37765.0,33.6151,33.6344,33.5766,33.6344,37765.0
2024-02-02 14:30:00,34.89,34.95,34.87,34.93,61138.0,33.6344,33.6923,33.6151,33.673,61138.0
2024-02-02 14:35:00,34.93,35.0,34.93,34.99,55535.0,33.673,33.7405,33.673,33.7308,55535.0
2024-02-02 14:40:00,34.99,35.01,34.97,34.98,30521.0,33.7308,33.7501,33.7115,33.7212,30521.0
2024-02-02 14:45:00,34.98,35.01,34.96,35.0,37774.0,33.7212,33.7501,33.7019,33.7405,37774.0
2024-02-02 14:50:00,35.0,35.01,34.94,34.95,37714.0,33.7405,33.7501,33.6826,33.6923,37714.0
2024-02-02 14:55:00,34.95,35.02,34.94,35.0,50145.0,33.6923,33.7597,33.6826,33.7405,50145.0
2024-02-02 15:00:00,35.0,35.03,34.97,35.02,57221.0,33.7405,33.7694,33.7115,33.7597,57221.0
2024-02-02 15:05:00,35.02,35.04,34.99,35.02,95150.0,33.7597,33.779,33.7308,33.7597,95150.0
2024-02-02 15:10:00,35.02,35.05,34.98,34.99,116568.0,33.7597,33.7887,33.7212,33.7308,116568.0
2024-02-02 15:15:00,35.0,35.02,34.96,35.02,64679.0,33.7405,33.7597,33.7019,33.7597,64679.0
2024-02-02 15:20:00,35.02,35.03,34.96,34.97,67016.0,33.7597,33.7694,33.7019,33.7115,67016.0
2024-02-02 15:25:00,34.97,35.03,34.96,35.02,69126.0,33.7115,33.7694,33.7019,33.7597,69126.0
2024-02-02 15:30:00,35.02,35.04,34.96,34.98,133629.0,33.7597,33.779,33.7019,33.7212,133629.0
2024-02-02 15:35:00,34.98,35.01,34.97,35.0,68160.0,33.7212,33.7501,33.7115,33.7405,68160.0
2024-02-02 15:40:00,35.0,35.0,34.93,34.94,54068.0,33.7405,33.7405,33.673,33.6826,54068.0
2024-02-02 15:45:00,34.95,34.95,34.87,34.88,111931.0,33.6923,33.6923,33.6151,33.6248,111931.0
2024-02-02 15:50:00,34.89,34.92,34.85,34.9,222762.0,33.6344,33.6633,33.5959,33.6441,222762.0
2024-02-02 15:55:00,34.89,34.91,34.75,34.76,356503.0,33.6344,33.6537,33.4995,33.5091,356503.0
2024-02-05 09:30:00,34.52,34.59,34.31,34.5,158168.0,33.2777,33.3452,33.0753,33.2585,158168.0
2024-02-05 09:35:00,34.5,34.53,34.34,34.36,101429.0,33.2585,33.2874,33.1042,33.1235,101429.0
2024-02-05 09:40:00,34.34,34.35,34.18,34.28,90436.0,33.1042,33.1139,32.95,33.0464,90436.0
2024-02-05 09:45:00,34.27,34.29,34.17,34.26,76974.0,33.0367,33.056,32.9403,33.0271,76974.0
2024-02-05 09:50:00,34.27,34.27,34.16,34.19,89730.0,33.0367,33.0367,32.9307,32.9596,89730.0
2024-02-05 09:55:00,34.2,34.25,34.17,34.24,56092.0,32.9692,33.0174,32.9403,33.0078,56092.0
2024-02-05 10:00:00,34.22,34.27,34.14,34.23,112834.0,32.9885,33.0367,32.9114,32.9982,112834.0
2024-02-05 10:05:00,34.24,34.3,34.16,34.24,48324.0,33.0078,33.0656,32.9307,33.0078,48324.0
2024-02-05 10:10:00,34.23,34.25,34.09,34.13,60312.0,32.9982,33.0174,32.8632,32.9018,60312.0
2024-02-05 10:15:00,34.12,34.18,34.09,34.12,57124.0,32.8921,32.95,32.8632,32.8921,57124.0
2024-02-05 10:20:00,34.12,34.19,34.07,34.12,66759.0,32.8921,32.9596,32.8439,32.8921,66759.0
2024-02-05 10:25:00,34.13,34.2,34.13,34.19,63023.0,32.9018,32.9692,32.9018,32.9596,63023.0
2024-02-05 10:30:00,34.18,34.31,34.13,34.3,93135.0,32.95,33.0753,32.9018,33.0656,93135.0
2024-02-05 10:35:00,34.3,34.32,34.22,34.25,77116.0,33.0656,33.0849,32.9885,33.0174,77116.0
2024-02-05 10:40:00,34.25,34.3,34.23,34.27,78999.0,33.0174,33.0656,32.9982,33.0367,78999.0
2024-02-05 10:45:00,34.28,34.34,34.23,34.29,105479.0,33.0464,33.1042,32.9982,33.056,105479.0
2024-02-05 10:50:00,34.29,34.42,34.26,34.34,165486.0,33.056,33.1813,33.0271,33.1042,165486.0
2024-02-05 10:55:00,34.34,34.39,34.27,34.3,45141.0,33.1042,33.1524,33.0367,33.0656,45141.0
2024-02-05 11:00:00,34.31,34.32,34.26,34.29,42330.0,33.0753,33.0849,33.0271,33.056,42330.0
2024-02-05 11:05:00,34.28,34.4,34.28,34.4,45759.0,33.0464,33.1621,33.0464,33.1621,45759.0
2024-02-05 11:10:00,34.41,34.53,34.4,34.5,56745.0,33.1717,33.2874,33.1621,33.2585,56745.0
2024-02-05 11:15:00,34.51,34.53,34.45,34.49,95235.0,33.2681,33.2874,33.2103,33.2488,95235.0
2024-02-05 11:20:00,34.48,34.53,34.46,34.48,138903.0,33.2392,33.2874,33.2199,33.2392,138903.0
2024-02-05 11:25:00,34.49,34.54,34.41,34.45,95256.0,33.2488,33.297,33.1717,33.2103,95256.0
2024-02-05 11:30:00,34.46,34.52,34.44,34.47,85661.0,33.2199,33.2777,33.2006,33.2295,85661.0
2024-02-05 11:35:00,34.46,34.47,34.4,34.41,40573.0,33.2199,33.2295,33.1621,33.1717,40573.0
2024-02-05 11:40:00,34.41,34.47,34.38,34.45,39968.0,33.1717,33.2295,33.1428,33.2103,39968.0
2024-02-05 11:45:00,34.45,34.52,34.43,34.48,75196.0,33.2103,33.2777,33.191,33.2392,75196.0
2024-02-05 11:50:00,34.48,34.54,34.48,34.53,72314.0,33.2392,33.297,33.2392,33.2874,72314.0
2024-02-05 11:55:00,34.53,34.55,34.48,34.55,23811.0,33.2874,33.3067,33.2392,33.3067,23811.0
2024-02-05 12:00:00,34.55,34.57,34.53,34.55,56315.0,33.3067,33.3259,33.2874,33.3067,56315.0
2024-02-05 12:05:00,34.55,34.63,34.54,34.63,51513.0,33.3067,33.3838,33.297,33.3838,51513.0
2024-02-05 12:10:00,34.62,34.69,34.6,34.68,36352.0,33.3741,33.4416,33.3549,33.432,36352.0
2024-02-05 12:15:00,34.67,34.7,34.64,34.68,45408.0,33.4223,33.4513,33.3934,33.432,45408.0
2024-02-05 12:20:00,34.69,34.7,34.64,34.66,59745.0,33.4416,33.4513,33.3934,33.4127,59745.0
2024-02-05 12:25:00,34.65,34.66,34.61,34.66,35029.0,33.4031,33.4127,33.3645,33.4127,35029.0
2024-02-05 12:30:00,34.66,34.72,34.65,34.66,34034.0,33.4127,33.4705,33.4031,33.4127,34034.0
2024-02-05 12:35:00,34.66,34.75,34.66,34.74,19595.0,33.4127,33.4995,33.4127,33.4898,19595.0
2024-02-05 12:40:00,34.74,34.8,34.73,34.79,30610.0,33.4898,33.5477,33.4802,33.538,30610.0
2024-02-05 12:45:00,34.78,34.78,34.71,34.74,27195.0,33.5284,33.5284,33.4609,33.4898,27195.0
2024-02-05 12:50:00,34.75,34.76,34.66,34.7,23603.0,33.4995,33.5091,33.4127,33.4513,23603.0
2024-02-05 12:55:00,34.72,34.76,34.71,34.74,18822.0,33.4705,33.5091,33.4609,33.4898,18822.0
2024-02-05 13:00:00,34.75,34.75,34.69,34.74,22141.0,33.4995,33.4995,33.4416,33.4898,22141.0
2024-02-05 13:05:00,34.75,34.76,34.7,34.74,35919.0,33.4995,33.5091,33.4513,33.4898,35919.0
2024-02-05 13:10:00,34.73,34.75,34.69,34.75,42338.0,33.4802,33.4995,33.4416,33.4995,42338.0
2024-02-05 13:15:00,34.75,34.75,34.7,34.73,35878.0,33.4995,33.4995,33.4513,33.4802,35878.0
2024-02-05 13:20:00,34.72,34.78,34.72,34.73,23393.0,33.4705,33.5284,33.4705,33.4802,23393.0
2024-02-05 13:25:00,34.74,34.77,34.71,34.73,47635.0,33.4898,33.5187,33.4609,33.4802,47635.0
2024-02-05 13:30:00,34.73,34.76,34.67,34.7,39666.0,33.4802,33.5091,33.4223,33.4513,39666.0
2024-02-05 13:35:00,34.7,34.76,34.7,34.74,50940.0,33.4513,33.5091,33.4513,33.4898,50940.0
2024-02-05 13:40:00,34.74,34.76,34.7,34.73,25324.0,33.4898,33.5091,33.4513,33.4802,25324.0
2024-02-05 13:45:00,34.73,34.78,34.73,34.75,39504.0,33.4802,33.5284,33.4802,33.4995,39504.0
2024-02-05 13:50:00,34.75,34.75,34.67,34.67,48313.0,33.4995,33.4995,33.4223,33.4223,48313.0
2024-02-05 13:55:00,34.66,34.7,34.63,34.64,66378.0,33.4127,33.4513,33.3838,33.3934,66378.0
2024-02-05 14:00:00,34.64,34.67,34.6,34.65,61894.0,33.3934,33.4223,33.3549,33.4031,61894.0
2024-02-05 14:05:00,34.64,34.66,34.63,34.64,36102.0,33.3934,33.4127,33.3838,33.3934,36102.0
2024-02-05 14:10:00,34.63,34.63,34.56,34.59,36111.0,33.3838,33.3838,33.3163,33.3452,36111.0
2024-02-05 14:15:00,34.59,34.65,34.58,34.65,55404.0,33.3452,33.4031,33.3356,33.4031,55404.0
2024-02-05 14:20:00,34.65,34.66,34.59,34.6,52345.0,33.4031,33.4127,33.3452,33.3549,52345.0
2024-02-05 14:25:00,34.61,34.61,34.55,34.58,31648.0,33.3645,33.3645,33.3067,33.3356,31648.0
2024-02-05 14:30:00,34.58,34.67,34.57,34.64,38738.0,33.3356,33.4223,33.3259,33.3934,38738.0
2024-02-05 14:35:00,34.63,34.65,34.61,34.63,27015.0,33.3838,33.4031,33.3645,33.3838,27015.0
2024-02-05 14:40:00,34.62,34.67,34.61,34.66,30325.0,33.3741,33.4223,33.3645,33.4127,30325.0
2024-02-05 14:45:00,34.67,34.71,34.66,34.69,41354.0,33.4223,33.4609,33.4127,33.4416,41354.0
2024-02-05 14:50:00,34.69,34.71,34.64,34.66,57256.0,33.4416,33.4609,33.3934,33.4127,57256.0
2024-02-05 14:55:00,34.66,34.67,34.62,34.63,65238.0,33.4127,33.4223,33.3741,33.3838,65238.0
2024-02-05 15:00:00,34.64,34.65,34.61,34.64,101351.0,33.3934,33.4031,33.3645,33.3934,101351.0
2024-02-05 15:05:00,34.64,34.66,34.58,34.59,42818.0,33.3934,33.4127,33.3356,33.3452,42818.0
2024-02-05 15:10:00,34.58,34.61,34.53,34.53,97786.0,33.3356,33.3645,33.2874,33.2874,97786.0
2024-02-05 15:15:00,34.53,34.59,34.53,34.57,80489.0,33.2874,33.3452,33.2874,33.3259,80489.0
2024-02-05 15:20:00,34.56,34.61,34.55,34.61,76989.0,33.3163,33.3645,33.3067,33.3645,76989.0
2024-02-05 15:25:00,34.61,34.67,34.61,34.65,51164.0,33.3645,33.4223,33.3645,33.4031,51164.0
2024-02-05 15:30:00,34.65,34.69,34.63,34.66,78134.0,33.4031,33.4416,33.3838,33.4127,78134.0
2024-02-05 15:35:00,34.66,34.68,34.61,34.63,59342.0,33.4127,33.432,33.3645,33.3838,59342.0
2024-02-05 15:40:00,34.63,34.66,34.59,34.62,70319.0,33.3838,33.4127,33.3452,33.3741,70319.0
2024-02-05 15:45:00,34.61,34.65,34.56,34.57,95292.0,33.3645,33.4031,33.3163,33.3259,95292.0
2024-02-05 15:50:00,34.57,34.64,34.55,34.55,185728.0,33.3259,33.3934,33.3067,33.3067,185728.0
2024-02-05 15:55:00,34.55,34.58,34.49,34.52,389836.0,33.3067,33.3356,33.2488,33.2777,389836.0
2024-02-06 09:30:00,34.83,34.86,34.55,34.73,84096.0,33.5766,33.6055,33.3067,33.4802,84096.0
2024-02-06 09:35:00,34.71,34.82,34.68,34.77,36789.0,33.4609,33.5669,33.432,33.5187,36789.0
2024-02-06 09:40:00,34.77,34.85,34.71,34.76,30076.0,33.5187,33.5959,33.4609,33.5091,30076.0
2024-02-06 09:45:00,34.79,34.92,34.78,34.88,58158.0,33.538,33.6633,33.5284,33.6248,58158.0
2024-02-06 09:50:00,34.88,34.91,34.81,34.84,61012.0,33.6248,33.6537,33.5573,33.5862,61012.0
2024-02-06 09:55:00,34.84,34.85,34.73,34.8,50707.0,33.5862,33.5959,33.4802,33.5477,50707.0
2024-02-06 10:00:00,34.83,34.84,34.76,34.81,60178.0,33.5766,33.5862,33.5091,33.5573,60178.0
2024-02-06 10:05:00,34.81,34.96,34.81,34.93,68844.0,33.5573,33.7019,33.5573,33.673,68844.0
2024-02-06 10:10:00,34.94,34.97,34.8,34.82,50520.0,33.6826,33.7115,33.5477,33.5669,50520.0
2024-02-06 10:15:00,34.84,34.91,34.78,34.88,26202.0,33.5862,33.6537,33.5284,33.6248,26202.0
2024-02-06 10:20:00,34.89,34.89,34.78,34.82,31942.0,33.6344,33.6344,33.5284,33.5669,31942.0
2024-02-06 10:25:00,34.83,34.91,34.8,34.88,48541.0,33.5766,33.6537,33.5477,33.6248,48541.0
2024-02-06 10:30:00,34.88,34.97,34.84,34.87,49916.0,33.6248,33.7115,33.5862,33.6151,49916.0
2024-02-06 10:35:00,34.87,34.94,34.85,34.91,21090.0,33.6151,33.6826,33.5959,33.6537,21090.0
2024-02-06 10:40:00,34.9,34.9,34.76,34.76,46686.0,33.6441,33.6441,33.5091,33.5091,46686.0
2024-02-06 10:45:00,34.76,34.83,34.76,34.78,29648.0,33.5091,33.5766,33.5091,33.5284,29648.0
2024-02-06 10:50:00,34.78,34.83,34.74,34.81,28572.0,33.5284,33.5766,33.4898,33.5573,28572.0
2024-02-06 10:55:00,34.81,34.83,34.73,34.73,21215.0,33.5573,33.5766,33.4802,33.4802,21215.0
2024-02-06 11:00:00,34.73,34.73,34.62,34.67,32372.0,33.4802,33.4802,33.3741,33.4223,32372.0
2024-02-06 11:05:00,34.67,34.69,34.63,34.65,30145.0,33.4223,33.4416,33.3838,33.4031,30145.0
2024-02-06 11:10:00,34.65,34.68,34.58,34.59,36013.0,33.4031,33.432,33.3356,33.3452,36013.0
2024-02-06 11:15:00,34.6,34.67,34.59,34.63,37252.0,33.3549,33.4223,33.3452,33.3838,37252.0
2024-02-06 11:20:00,34.63,34.71,34.59,34.7,106482.0,33.3838,33.4609,33.3452,33.4513,106482.0
2024-02-06 11:25:00,34.7,34.71,34.61,34.69,85041.0,33.4513,33.4609,33.3645,33.4416,85041.0
2024-02-06 11:30:00,34.7,34.76,34.69,34.73,39490.0,33.4513,33.5091,33.4416,33.4802,39490.0
2024-02-06 11:35:00,34.73,34.84,34.73,34.79,88894.0,33.4802,33.5862,33.4802,33.538,88894.0
2024-02-06 11:40:00,34.79,34.87,34.76,34.86,68819.0,33.538,33.6151,33.5091,33.6055,68819.0
2024-02-06 11:45:00,34.86,34.92,34.83,34.89,37330.0,33.6055,33.6633,33.5766,33.6344,37330.0
2024-02-06 11:50:00,34.89,34.98,34.89,34.97,40706.0,33.6344,33.7212,33.6344,33.7115,40706.0
2024-02-06 11:55:00,34.98,34.98,34.89,34.9,32837.0,33.7212,33.7212,33.6344,33.6441,32837.0
2024-02-06 12:00:00,34.91,34.95,34.9,34.92,20141.0,33.6537,33.6923,33.6441,33.6633,20141.0
2024-02-06 12:05:00,34.94,34.94,34.87,34.92,20154.0,33.6826,33.6826,33.6151,33.6633,20154.0
2024-02-06 12:10:00,34.92,34.95,34.88,34.95,24244.0,33.6633,33.6923,33.6248,33.6923,24244.0
2024-02-06 12:15:00,34.94,35.01,34.93,35.01,31526.0,33.6826,33.7501,33.673,33.7501,31526.0
2024-02-06 12:20:00,35.02,35.09,34.97,34.98,59327.0,33.7597,33.8272,33.7115,33.7212,59327.0
2024-02-06 12:25:00,34.99,35.01,34.87,34.94,73433.0,33.7308,33.7501,33.6151,33.6826,73433.0
2024-02-06 12:30:00,34.93,35.05,34.92,35.03,41752.0,33.673,33.7887,33.6633,33.7694,41752.0
2024-02-06 12:35:00,35.02,35.06,34.97,34.98,41983.0,33.7597,33.7983,33.7115,33.7212,41983.0
2024-02-06 12:40:00,34.98,34.98,34.89,34.93,27659.0,33.7212,33.7212,33.6344,33.673,27659.0
2024-02-06 12:45:00,34.93,34.95,34.88,34.89,27772.0,33.673,33.6923,33.6248,33.6344,27772.0
2024-02-06 12:50:00,34.9,34.91,34.85,34.87,15809.0,33.6441,33.6537,33.5959,33.6151,15809.0
2024-02-06 12:55:00,34.86,34.86,34.81,34.82,31208.0,33.6055,33.6055,33.5573,33.5669,31208.0
2024-02-06 13:00:00,34.82,34.91,34.81,34.84,40939.0,33.5669,33.6537,33.5573,33.5862,40939.0
2024-02-06 13:05:00,34.84,34.86,34.79,34.84,49487.0,33.5862,33.6055,33.538,33.5862,49487.0
2024-02-06 13:10:00,34.84,34.87,34.77,34.79,42170.0,33.5862,33.6151,33.5187,33.538,42170.0
2024-02-06 13:15:00,34.78,34.81,34.74,34.77,24475.0,33.5284,33.5573,33.4898,33.5187,24475.0
2024-02-06 13:20:00,34.78,34.81,34.74,34.77,20907.0,33.5284,33.5573,33.4898,33.5187,20907.0
2024-02-06 13:25:00,34.77,34.82,34.77,34.81,21300.0,33.5187,33.5669,33.5187,33.5573,21300.0
2024-02-06 13:30:00,34.81,34.86,34.78,34.8,27815.0,33.5573,33.6055,33.5284,33.5477,27815.0
2024-02-06 13:35:00,34.8,34.86,34.78,34.82,36485.0,33.5477,33.6055,33.5284,33.5669,36485.0
2024-02-06 13:40:00,34.83,34.92,34.82,34.91,37710.0,33.5766,33.6633,33.5669,33.6537,37710.0
2024-02-06 13:45:00,34.91,34.96,34.9,34.93,23348.0,33.6537,33.7019,33.6441,33.673,23348.0
2024-02-06 13:50:00,34.93,34.96,34.92,34.95,18385.0,33.673,33.7019,33.6633,33.6923,18385.0
2024-02-06 13:55:00,34.95,34.98,34.91,34.91,28858.0,33.6923,33.7212,33.6537,33.6537,28858.0
2024-02-06 14:00:00,34.91,34.96,34.84,34.87,27080.0,33.6537,33.7019,33.5862,33.6151,27080.0
2024-02-06 14:05:00,34.87,34.89,34.82,34.85,32985.0,33.6151,33.6344,33.5669,33.5959,32985.0
2024-02-06 14:10:00,34.84,34.86,34.8,34.81,19103.0,33.5862,33.6055,33.5477,33.5573,19103.0
2024-02-06 14:15:00,34.81,34.82,34.76,34.8,21638.0,33.5573,33.5669,33.5091,33.5477,21638.0
2024-02-06 14:20:00,34.8,34.83,34.76,34.83,16332.0,33.5477,33.5766,33.5091,33.5766,16332.0
2024-02-06 14:25:00,34.83,34.85,34.79,34.84,50557.0,33.5766,33.5959,33.538,33.5862,50557.0
2024-02-06 14:30:00,34.84,34.86,34.82,34.84,41537.0,33.5862,33.6055,33.5669,33.5862,41537.0
2024-02-06 14:35:00,34.84,34.85,34.73,34.73,22899.0,33.5862,33.5959,33.4802,33.4802,22899.0
2024-02-06 14:40:00,34.74,34.77,34.73,34.75,25699.0,33.4898,33.5187,33.4802,33.4995,25699.0
2024-02-06 14:45:00,34.76,34.78,34.72,34.74,30557.0,33.5091,33.5284,33.4705,33.4898,30557.0
2024-02-06 14:50:00,34.75,34.78,34.74,34.76,28304.0,33.4995,33.5284,33.4898,33.5091,28304.0
2024-02-06 14:55:00,34.76,34.8,34.75,34.77,41379.0,33.5091,33.5477,33.4995,33.5187,41379.0
2024-02-06 15:00:00,34.77,34.79,34.73,34.79,27762.0,33.5187,33.538,33.4802,33.538,27762.0
2024-02-06 15:05:00,34.79,34.79,34.72,34.75,37530.0,33.538,33.538,33.4705,33.4995,37530.0
2024-02-06 15:10:00,34.75,34.77,34.74,34.75,23562.0,33.4995,33.5187,33.4898,33.4995,23562.0
2024-02-06 15:15:00,34.75,34.76,34.71,34.73,28285.0,33.4995,33.5091,33.4609,33.4802,28285.0
2024-02-06 15:20:00,34.73,34.73,34.67,34.67,43035.0,33.4802,33.4802,33.4223,33.4223,43035.0
2024-02-06 15:25:00,34.67,34.69,34.63,34.65,45355.0,33.4223,33.4416,33.3838,33.4031,45355.0
2024-02-06 15:30:00,34.65,34.65,34.6,34.65,49815.0,33.4031,33.4031,33.3549,33.4031,49815.0
2024-02-06 15:35:00,34.64,34.7,34.63,34.7,60019.0,33.3934,33.4513,33.3838,33.4513,60019.0
2024-02-06 15:40:00,34.69,34.78,34.69,34.73,86989.0,33.4416,33.5284,33.4416,33.4802,86989.0
2024-02-06 15:45:00,34.73,34.75,34.71,34.73,101543.0,33.4802,33.4995,33.4609,33.4802,101543.0
2024-02-06 15:50:00,34.73,34.76,34.68,34.71,152353.0,33.4802,33.5091,33.432,33.4609,152353.0
2024-02-06 15:55:00,34.71,34.83,34.71,34.83,457757.0,33.4609,33.5766,33.4609,33.5766,457757.0
2024-02-07 09:30:00,34.94,35.14,34.86,35.03,79871.0,33.6826,33.8754,33.6055,33.7694,79871.0
2024-02-07 09:35:00,35.02,35.06,34.9,34.93,22446.0,33.7597,33.7983,33.6441,33.673,22446.0
2024-02-07 09:40:00,34.95,34.99,34.74,34.75,46624.0,33.6923,33.7308,33.4898,33.4995,46624.0
2024-02-07 09:45:00,34.75,34.75,34.53,34.61,65479.0,33.4995,33.4995,33.2874,33.3645,65479.0
2024-02-07 09:50:00,34.61,34.62,34.47,34.59,134136.0,33.3645,33.3741,33.2295,33.3452,134136.0
2024-02-07 09:55:00,34.58,34.6,34.48,34.51,91273.0,33.3356,33.3549,33.2392,33.2681,91273.0
2024-02-07 10:00:00,34.51,34.62,34.5,34.61,97111.0,33.2681,33.3741,33.2585,33.3645,97111.0
2024-02-07 10:05:00,34.6,34.63,34.43,34.44,74585.0,33.3549,33.3838,33.191,33.2006,74585.0
2024-02-07 10:10:00,34.44,34.53,34.4,34.45,62245.0,33.2006,33.2874,33.1621,33.2103,62245.0
2024-02-07 10:15:00,34.46,34.48,34.39,34.45,72584.0,33.2199,33.2392,33.1524,33.2103,72584.0
2024-02-07 10:20:00,34.45,34.48,34.37,34.37,74103.0,33.2103,33.2392,33.1331,33.1331,74103.0
2024-02-07 10:25:00,34.37,34.46,34.36,34.44,152429.0,33.1331,33.2199,33.1235,33.2006,152429.0
2024-02-07 10:30:00,34.45,34.5,34.4,34.43,141838.0,33.2103,33.2585,33.1621,33.191,141838.0
2024-02-07 10:35:00,34.43,34.52,34.42,34.47,94706.0,33.191,33.2777,33.1813,33.2295,94706.0
2024-02-07 10:40:00,34.48,34.51,34.42,34.46,42894.0,33.2392,33.2681,33.1813,33.2199,42894.0
2024-02-07 10:45:00,34.45,34.46,34.36,34.39,54677.0,33.2103,33.2199,33.1235,33.1524,54677.0
2024-02-07 10:50:00,34.39,34.45,34.37,34.44,43946.0,33.1524,33.2103,33.1331,33.2006,43946.0
2024-02-07 10:55:00,34.43,34.48,34.39,34.48,30249.0,33.191,33.2392,33.1524,33.2392,30249.0
2024-02-07 11:00:00,34.48,34.5,34.44,34.48,88615.0,33.2392,33.2585,33.2006,33.2392,88615.0
2024-02-07 11:05:00,34.48,34.5,34.4,34.42,68903.0,33.2392,33.2585,33.1621,33.1813,68903.0
2024-02-07 11:10:00,34.43,34.5,34.42,34.47,78810.0,33.191,33.2585,33.1813,33.2295,78810.0
2024-02-07 11:15:00,34.46,34.5,34.46,34.48,64147.0,33.2199,33.2585,33.2199,33.2392,64147.0
2024-02-07 11:20:00,34.49,34.5,34.42,34.5,45163.0,33.2488,33.2585,33.1813,33.2585,45163.0
2024-02-07 11:25:00,34.5,34.51,34.45,34.47,34160.0,33.2585,33.2681,33.2103,33.2295,34160.0
2024-02-07 11:30:00,34.47,34.51,34.45,34.46,53593.0,33.2295,33.2681,33.2103,33.2199,53593.0
2024-02-07 11:35:00,34.45,34.48,34.4,34.48,40297.0,33.2103,33.2392,33.1621,33.2392,40297.0
2024-02-07 11:40:00,34.47,34.47,34.42,34.46,35520.0,33.2295,33.2295,33.1813,33.2199,35520.0
2024-02-07 11:45:00,34.47,34.49,34.41,34.45,27317.0,33.2295,33.2488,33.1717,33.2103,27317.0
2024-02-07 11:50:00,34.45,34.47,34.42,34.46,21297.0,33.2103,33.2295,33.1813,33.2199,21297.0
2024-02-07 11:55:00,34.46,34.46,34.42,34.43,21038.0,33.2199,33.2199,33.1813,33.191,21038.0
2024-02-07 12:00:00,34.42,34.46,34.41,34.45,25746.0,33.1813,33.2199,33.1717,33.2103,25746.0
2024-02-07 12:05:00,34.45,34.47,34.4,34.47,34758.0,33.2103,33.2295,33.1621,33.2295,34758.0
2024-02-07 12:10:00,34.48,34.5,34.45,34.48,34474.0,33.2392,33.2585,33.2103,33.2392,34474.0
2024-02-07 12:15:00,34.48,34.5,34.44,34.45,35798.0,33.2392,33.2585,33.2006,33.2103,35798.0
2024-02-07 12:20:00,34.45,34.46,34.33,34.36,71485.0,33.2103,33.2199,33.0946,33.1235,71485.0
2024-02-07 12:25:00,34.37,34.43,34.35,34.42,21134.0,33.1331,33.191,33.1139,33.1813,21134.0
2024-02-07 12:30:00,34.44,34.49,34.43,34.46,35214.0,33.2006,33.2488,33.191,33.2199,35214.0
2024-02-07 12:35:00,34.46,34.5,34.44,34.48,35719.0,33.2199,33.2585,33.2006,33.2392,35719.0
2024-02-07 12:40:00,34.47,34.49,34.44,34.48,25740.0,33.2295,33.2488,33.2006,33.2392,25740.0
2024-02-07 12:45:00,34.48,34.49,34.43,34.43,23990.0,33.2392,33.2488,33.191,33.191,23990.0
2024-02-07 12:50:00,34.43,34.5,34.42,34.5,35185.0,33.191,33.2585,33.1813,33.2585,35185.0
2024-02-07 12:55:00,34.5,34.52,34.47,34.51,92862.0,33.2585,33.2777,33.2295,33.2681,92862.0
2024-02-07 13:00:00,34.51,34.61,34.48,34.54,118403.0,33.2681,33.3645,33.2392,33.297,118403.0
2024-02-07 13:05:00,34.54,34.59,34.53,34.57,47432.0,33.297,33.3452,33.2874,33.3259,47432.0
2024-02-07 13:10:00,34.57,34.58,34.49,34.51,62081.0,33.3259,33.3356,33.2488,33.2681,62081.0
2024-02-07 13:15:00,34.51,34.55,34.5,34.55,38030.0,33.2681,33.3067,33.2585,33.3067,38030.0
2024-02-07 13:20:00,34.55,34.57,34.53,34.56,24026.0,33.3067,33.3259,33.2874,33.3163,24026.0
2024-02-07 13:25:00,34.55,34.57,34.53,34.57,30794.0,33.3067,33.3259,33.2874,33.3259,30794.0
2024-02-07 13:30:00,34.57,34.6,34.52,34.56,46401.0,33.3259,33.3549,33.2777,33.3163,46401.0
2024-02-07 13:35:00,34.55,34.59,34.54,34.59,29349.0,33.3067,33.3452,33.297,33.3452,29349.0
2024-02-07 13:40:00,34.59,34.59,34.53,34.54,37247.0,33.3452,33.3452,33.2874,33.297,37247.0
2024-02-07 13:45:00,34.54,34.56,34.53,34.56,30460.0,33.297,33.3163,33.2874,33.3163,30460.0
2024-02-07 13:50:00,34.56,34.57,34.54,34.56,59277.0,33.3163,33.3259,33.297,33.3163,59277.0
2024-02-07 13:55:00,34.56,34.59,34.55,34.58,40625.0,33.3163,33.3452,33.3067,33.3356,40625.0
2024-02-07 14:00:00,34.58,34.59,34.56,34.58,45170.0,33.3356,33.3452,33.3163,33.3356,45170.0
2024-02-07 14:05:00,34.58,34.62,34.58,34.59,70390.0,33.3356,33.3741,33.3356,33.3452,70390.0
2024-02-07 14:10:00,34.59,34.61,34.56,34.58,36351.0,33.3452,33.3645,33.3163,33.3356,36351.0
2024-02-07 14:15:00,34.57,34.6,34.55,34.57,23376.0,33.3259,33.3549,33.3067,33.3259,23376.0
2024-02-07 14:20:00,34.57,34.58,34.52,34.56,69101.0,33.3259,33.3356,33.2777,33.3163,69101.0
2024-02-07 14:25:00,34.56,34.59,34.56,34.58,30153.0,33.3163,33.3452,33.3163,33.3356,30153.0
2024-02-07 14:30:00,34.57,34.59,34.51,34.55,31891.0,33.3259,33.3452,33.2681,33.3067,31891.0
2024-02-07 14:35:00,34.54,34.55,34.48,34.54,32528.0,33.297,33.3067,33.2392,33.297,32528.0
2024-02-07 14:40:00,34.54,34.55,34.51,34.53,18156.0,33.297,33.3067,33.2681,33.2874,18156.0
2024-02-07 14:45:00,34.53,34.54,34.51,34.53,27732.0,33.2874,33.297,33.2681,33.2874,27732.0
2024-02-07 14:50:00,34.52,34.53,34.48,34.52,30188.0,33.2777,33.2874,33.2392,33.2777,30188.0
2024-02-07 14:55:00,34.52,34.53,34.49,34.51,27984.0,33.2777,33.2874,33.2488,33.2681,27984.0
2024-02-07 15:00:00,34.51,34.52,34.47,34.51,26415.0,33.2681,33.2777,33.2295,33.2681,26415.0
2024-02-07 15:05:00,34.51,34.53,34.49,34.52,20942.0,33.2681,33.2874,33.2488,33.2777,20942.0
2024-02-07 15:10:00,34.53,34.57,34.52,34.54,49350.0,33.2874,33.3259,33.2777,33.297,49350.0
2024-02-07 15:15:00,34.54,34.6,34.54,34.58,195875.0,33.297,33.3549,33.297,33.3356,195875.0
2024-02-07 15:20:00,34.58,34.63,34.58,34.6,147090.0,33.3356,33.3838,33.3356,33.3549,147090.0
2024-02-07 15:25:00,34.59,34.67,34.58,34.66,223957.0,33.3452,33.4223,33.3356,33.4127,223957.0
2024-02-07 15:30:00,34.66,34.74,34.65,34.7,99979.0,33.4127,33.4898,33.4031,33.4513,99979.0
2024-02-07 15:35:00,34.71,34.79,34.69,34.77,138563.0,33.4609,33.538,33.4416,33.5187,138563.0
2024-02-07 15:40:00,34.77,34.82,34.76,34.82,113641.0,33.5187,33.5669,33.5091,33.5669,113641.0
2024-02-07 15:45:00,34.82,34.82,34.75,34.77,134058.0,33.5669,33.5669,33.4995,33.5187,134058.0
2024-02-07 15:50:00,34.77,34.78,34.68,34.69,188192.0,33.5187,33.5284,33.432,33.4416,188192.0
2024-02-07 15:55:00,34.69,34.75,34.68,34.75,416624.0,33.4416,33.4995,33.432,33.4995,416624.0
2024-02-08 09:30:00,34.74,34.93,34.68,34.84,117849.0,33.4898,33.673,33.432,33.5862,117849.0
2024-02-08 09:35:00,34.83,34.86,34.75,34.84,66564.0,33.5766,33.6055,33.4995,33.5862,66564.0
2024-02-08 09:40:00,34.84,34.84,34.7,34.75,30706.0,33.5862,33.5862,33.4513,33.4995,30706.0
2024-02-08 09:45:00,34.77,34.86,34.74,34.78,31112.0,33.5187,33.6055,33.4898,33.5284,31112.0
2024-02-08 09:50:00,34.78,34.9,34.74,34.86,27233.0,33.5284,33.6441,33.4898,33.6055,27233.0
2024-02-08 09:55:00,34.86,34.93,34.85,34.88,48566.0,33.6055,33.673,33.5959,33.6248,48566.0
2024-02-08 10:00:00,34.88,34.99,34.82,34.98,135409.0,33.6248,33.7308,33.5669,33.7212,135409.0
2024-02-08 10:05:00,34.98,35.11,34.98,35.11,118384.0,33.7212,33.8465,33.7212,33.8465,118384.0
2024-02-08 10:10:00,35.09,35.1,34.99,35.01,68889.0,33.8272,33.8369,33.7308,33.7501,68889.0
2024-02-08 10:15:00,35.02,35.06,35.0,35.01,31557.0,33.7597,33.7983,33.7405,33.7501,31557.0
2024-02-08 10:20:00,35.02,35.04,34.94,34.96,50805.0,33.7597,33.779,33.6826,33.7019,50805.0
2024-02-08 10:25:00,34.97,35.03,34.97,35.02,29031.0,33.7115,33.7694,33.7115,33.7597,29031.0
2024-02-08 10:30:00,35.02,35.09,34.99,35.03,31771.0,33.7597,33.8272,33.7308,33.7694,31771.0
2024-02-08 10:35:00,35.03,35.07,34.99,35.01,26306.0,33.7694,33.8079,33.7308,33.7501,26306.0
2024-02-08 10:40:00,35.02,35.04,34.99,35.04,105737.0,33.7597,33.779,33.7308,33.779,105737.0
2024-02-08 10:45:00,35.05,35.07,34.95,34.97,19628.0,33.7887,33.8079,33.6923,33.7115,19628.0
2024-02-08 10:50:00,34.96,35.02,34.95,35.02,30012.0,33.7019,33.7597,33.6923,33.7597,30012.0
2024-02-08 10:55:00,35.02,35.06,34.98,35.01,31046.0,33.7597,33.7983,33.7212,33.7501,31046.0
2024-02-08 11:00:00,35.01,35.04,34.93,34.94,39895.0,33.7501,33.779,33.673,33.6826,39895.0
2024-02-08 11:05:00,34.94,34.95,34.87,34.91,20401.0,33.6826,33.6923,33.6151,33.6537,20401.0
2024-02-08 11:10:00,34.9,34.94,34.87,34.89,29815.0,33.6441,33.6826,33.6151,33.6344,29815.0
2024-02-08 11:15:00,34.88,34.89,34.8,34.88,66794.0,33.6248,33.6344,33.5477,33.6248,66794.0
2024-02-08 11:20:00,34.87,34.93,34.84,34.88,167840.0,33.6151,33.673,33.5862,33.6248,167840.0
2024-02-08 11:25:00,34.87,34.87,34.78,34.8,52463.0,33.6151,33.6151,33.5284,33.5477,52463.0
2024-02-08 11:30:00,34.8,34.83,34.74,34.8,46855.0,33.5477,33.5766,33.4898,33.5477,46855.0
2024-02-08 11:35:00,34.8,34.82,34.75,34.82,22602.0,33.5477,33.5669,33.4995,33.5669,22602.0
2024-02-08 11:40:00,34.82,34.86,34.8,34.84,58007.0,33.5669,33.6055,33.5477,33.5862,58007.0
2024-02-08 11:45:00,34.84,34.89,34.82,34.83,39138.0,33.5862,33.6344,33.5669,33.5766,39138.0
2024-02-08 11:50:00,34.82,34.86,34.82,34.84,30538.0,33.5669,33.6055,33.5669,33.5862,30538.0
2024-02-08 11:55:00,34.83,34.86,34.82,34.84,17744.0,33.5766,33.6055,33.5669,33.5862,17744.0
2024-02-08 12:00:00,34.84,34.88,34.82,34.85,18023.0,33.5862,33.6248,33.5669,33.5959,18023.0
2024-02-08 12:05:00,34.84,34.9,34.83,34.88,37067.0,33.5862,33.6441,33.5766,33.6248,37067.0
2024-02-08 12:10:00,34.88,34.9,34.86,34.87,17585.0,33.6248,33.6441,33.6055,33.6151,17585.0
2024-02-08 12:15:00,34.86,34.87,34.83,34.86,15771.0,33.6055,33.6151,33.5766,33.6055,15771.0
2024-02-08 12:20:00,34.86,34.87,34.82,34.85,18146.0,33.6055,33.6151,33.5669,33.5959,18146.0
2024-02-08 12:25:00,34.84,34.86,34.82,34.83,20237.0,33.5862,33.6055,33.5669,33.5766,20237.0
2024-02-08 12:30:00,34.83,34.86,34.82,34.84,17554.0,33.5766,33.6055,33.5669,33.5862,17554.0
2024-02-08 12:35:00,34.84,34.91,34.82,34.9,24732.0,33.5862,33.6537,33.5669,33.6441,24732.0
2024-02-08 12:40:00,34.89,34.91,34.87,34.88,46790.0,33.6344,33.6537,33.6151,33.6248,46790.0
2024-02-08 12:45:00,34.89,34.89,34.83,34.85,55405.0,33.6344,33.6344,33.5766,33.5959,55405.0
2024-02-08 12:50:00,34.85,34.9,34.84,34.89,17181.0,33.5959,33.6441,33.5862,33.6344,17181.0
2024-02-08 12:55:00,34.89,34.91,34.87,34.9,25461.0,33.6344,33.6537,33.6151,33.6441,25461.0
2024-02-08 13:00:00,34.9,34.98,34.89,34.94,33912.0,33.6441,33.7212,33.6344,33.6826,33912.0
2024-02-08 13:05:00,34.95,35.05,34.91,34.93,66938.0,33.6923,33.7887,33.6537,33.673,66938.0
2024-02-08 13:10:00,34.92,34.98,34.9,34.94,145670.0,33.6633,33.7212,33.6441,33.6826,145670.0
2024-02-08 13:15:00,34.94,34.94,34.83,34.83,26433.0,33.6826,33.6826,33.5766,33.5766,26433.0
2024-02-08 13:20:00,34.83,34.85,34.79,34.82,47527.0,33.5766,33.5959,33.538,33.5669,47527.0
2024-02-08 13:25:00,34.82,34.84,34.78,34.79,72304.0,33.5669,33.5862,33.5284,33.538,72304.0
2024-02-08 13:30:00,34.78,34.82,34.75,34.81,54152.0,33.5284,33.5669,33.4995,33.5573,54152.0
2024-02-08 13:35:00,34.82,34.9,34.82,34.87,24708.0,33.5669,33.6441,33.5669,33.6151,24708.0
2024-02-08 13:40:00,34.86,34.87,34.82,34.87,46312.0,33.6055,33.6151,33.5669,33.6151,46312.0
2024-02-08 13:45:00,34.87,34.89,34.84,34.86,25559.0,33.6151,33.6344,33.5862,33.6055,25559.0
2024-02-08 13:50:00,34.86,34.87,34.82,34.84,14288.0,33.6055,33.6151,33.5669,33.5862,14288.0
2024-02-08 13:55:00,34.84,34.86,34.82,34.86,16556.0,33.5862,33.6055,33.5669,33.6055,16556.0
2024-02-08 14:00:00,34.86,34.89,34.84,34.89,23228.0,33.6055,33.6344,33.5862,33.6344,23228.0
2024-02-08 14:05:00,34.89,34.98,34.89,34.98,17412.0,33.6344,33.7212,33.6344,33.7212,17412.0
2024-02-08 14:10:00,34.97,35.0,34.96,34.99,21609.0,33.7115,33.7405,33.7019,33.7308,21609.0
2024-02-08 14:15:00,34.98,34.99,34.94,34.95,23570.0,33.7212,33.7308,33.6826,33.6923,23570.0
2024-02-08 14:20:00,34.95,35.0,34.94,34.98,12363.0,33.6923,33.7405,33.6826,33.7212,12363.0
2024-02-08 14:25:00,34.99,35.03,34.98,35.01,19208.0,33.7308,33.7694,33.7212,33.7501,19208.0
2024-02-08 14:30:00,35.02,35.02,34.97,35.0,33605.0,33.7597,33.7597,33.7115,33.7405,33605.0
2024-02-08 14:35:00,34.99,35.02,34.97,35.02,11426.0,33.7308,33.7597,33.7115,33.7597,11426.0
2024-02-08 14:40:00,35.02,35.06,35.01,35.02,38180.0,33.7597,33.7983,33.7501,33.7597,38180.0
2024-02-08 14:45:00,35.03,35.06,35.01,35.04,65431.0,33.7694,33.7983,33.7501,33.779,65431.0
2024-02-08 14:50:00,35.04,35.13,35.04,35.12,80840.0,33.779,33.8658,33.779,33.8561,80840.0
2024-02-08 14:55:00,35.12,35.14,35.1,35.11,25019.0,33.8561,33.8754,33.8369,33.8465,25019.0
2024-02-08 15:00:00,35.12,35.19,35.11,35.18,35403.0,33.8561,33.9236,33.8465,33.914,35403.0
2024-02-08 15:05:00,35.18,35.2,35.16,35.19,31656.0,33.914,33.9333,33.8947,33.9236,31656.0
2024-02-08 15:10:00,35.19,35.22,35.17,35.19,70728.0,33.9236,33.9525,33.9043,33.9236,70728.0
2024-02-08 15:15:00,35.2,35.24,35.2,35.2,48045.0,33.9333,33.9718,33.9333,33.9333,48045.0
2024-02-08 15:20:00,35.2,35.21,35.13,35.15,51194.0,33.9333,33.9429,33.8658,33.8851,51194.0
2024-02-08 15:25:00,35.15,35.15,35.09,35.09,39241.0,33.8851,33.8851,33.8272,33.8272,39241.0
2024-02-08 15:30:00,35.09,35.12,35.08,35.09,38864.0,33.8272,33.8561,33.8176,33.8272,38864.0
2024-02-08 15:35:00,35.09,35.13,35.07,35.13,44200.0,33.8272,33.8658,33.8079,33.8658,44200.0
2024-02-08 15:40:00,35.13,35.15,35.08,35.09,79044.0,33.8658,33.8851,33.8176,33.8272,79044.0
2024-02-08 15:45:00,35.1,35.15,35.09,35.1,84359.0,33.8369,33.8851,33.8272,33.8369,84359.0
2024-02-08 15:50:00,35.1,35.12,35.01,35.02,160284.0,33.8369,33.8561,33.7501,33.7597,160284.0
2024-02-08 15:55:00,35.01,35.04,34.98,35.04,350712.0,33.7501,33.779,33.7212,33.779,350712.0
2024-02-09 09:30:00,35.04,35.08,34.88,35.07,66042.0,33.779,33.8176,33.6248,33.8079,66042.0
2024-02-09 09:35:00,35.06,35.15,35.02,35.09,50875.0,33.7983,33.8851,33.7597,33.8272,50875.0
2024-02-09 09:40:00,35.09,35.15,35.05,35.09,33995.0,33.8272,33.8851,33.7887,33.8272,33995.0
2024-02-09 09:45:00,35.1,35.14,35.01,35.04,35234.0,33.8369,33.8754,33.7501,33.779,35234.0
2024-02-09 09:50:00,35.04,35.07,34.99,35.02,36750.0,33.779,33.8079,33.7308,33.7597,36750.0
2024-02-09 09:55:00,35.02,35.04,34.92,35.01,37425.0,33.7597,33.779,33.6633,33.7501,37425.0
2024-02-09 10:00:00,35.02,35.05,34.91,35.01,41884.0,33.7597,33.7887,33.6537,33.7501,41884.0
2024-02-09 10:05:00,35.01,35.01,34.95,35.0,21170.0,33.7501,33.7501,33.6923,33.7405,21170.0
2024-02-09 10:10:00,35.0,35.01,34.9,34.91,29015.0,33.7405,33.7501,33.6441,33.6537,29015.0
2024-02-09 10:15:00,34.91,34.91,34.75,34.76,52042.0,33.6537,33.6537,33.4995,33.5091,52042.0
2024-02-09 10:20:00,34.75,34.77,34.68,34.68,43489.0,33.4995,33.5187,33.432,33.432,43489.0
2024-02-09 10:25:00,34.67,34.82,34.65,34.8,52968.0,33.4223,33.5669,33.4031,33.5477,52968.0
2024-02-09 10:30:00,34.81,34.86,34.75,34.79,39050.0,33.5573,33.6055,33.4995,33.538,39050.0
2024-02-09 10:35:00,34.79,34.82,34.71,34.76,55765.0,33.538,33.5669,33.4609,33.5091,55765.0
2024-02-09 10:40:00,34.75,34.79,34.66,34.69,58667.0,33.4995,33.538,33.4127,33.4416,58667.0
2024-02-09 10:45:00,34.68,34.76,34.66,34.67,29977.0,33.432,33.5091,33.4127,33.4223,29977.0
2024-02-09 10:50:00,34.68,34.72,34.62,34.67,53109.0,33.432,33.4705,33.3741,33.4223,53109.0
2024-02-09 10:55:00,34.67,34.67,34.59,34.59,55595.0,33.4223,33.4223,33.3452,33.3452,55595.0
2024-02-09 11:00:00,34.59,34.6,34.54,34.59,67173.0,33.3452,33.3549,33.297,33.3452,67173.0
2024-02-09 11:05:00,34.59,34.59,34.55,34.57,54796.0,33.3452,33.3452,33.3067,33.3259,54796.0
2024-02-09 11:10:00,34.58,34.59,34.54,34.58,51875.0,33.3356,33.3452,33.297,33.3356,51875.0
2024-02-09 11:15:00,34.58,34.61,34.55,34.58,45350.0,33.3356,33.3645,33.3067,33.3356,45350.0
2024-02-09 11:20:00,34.58,34.6,34.5,34.54,75191.0,33.3356,33.3549,33.2585,33.297,75191.0
2024-02-09 11:25:00,34.54,34.63,34.51,34.59,47274.0,33.297,33.3838,33.2681,33.3452,47274.0
2024-02-09 11:30:00,34.6,34.61,34.55,34.59,31768.0,33.3549,33.3645,33.3067,33.3452,31768.0
2024-02-09 11:35:00,34.6,34.61,34.49,34.54,48384.0,33.3549,33.3645,33.2488,33.297,48384.0
2024-02-09 11:40:00,34.55,34.58,34.5,34.58,34093.0,33.3067,33.3356,33.2585,33.3356,34093.0
2024-02-09 11:45:00,34.57,34.66,34.56,34.66,36160.0,33.3259,33.4127,33.3163,33.4127,36160.0
2024-02-09 11:50:00,34.65,34.66,34.59,34.62,23972.0,33.4031,33.4127,33.3452,33.3741,23972.0
2024-02-09 11:55:00,34.63,34.66,34.61,34.62,29355.0,33.3838,33.4127,33.3645,33.3741,29355.0
2024-02-09 12:00:00,34.63,34.66,34.61,34.62,20075.0,33.3838,33.4127,33.3645,33.3741,20075.0
2024-02-09 12:05:00,34.62,34.64,34.6,34.62,17424.0,33.3741,33.3934,33.3549,33.3741,17424.0
2024-02-09 12:10:00,34.62,34.65,34.6,34.64,30642.0,33.3741,33.4031,33.3549,33.3934,30642.0
2024-02-09 12:15:00,34.63,34.65,34.6,34.62,19990.0,33.3838,33.4031,33.3549,33.3741,19990.0
2024-02-09 12:20:00,34.62,34.64,34.59,34.61,11429.0,33.3741,33.3934,33.3452,33.3645,11429.0
2024-02-09 12:25:00,34.61,34.63,34.6,34.63,13244.0,33.3645,33.3838,33.3549,33.3838,13244.0
2024-02-09 12:30:00,34.63,34.64,34.58,34.59,26307.0,33.3838,33.3934,33.3356,33.3452,26307.0
2024-02-09 12:35:00,34.59,34.61,34.52,34.53,36790.0,33.3452,33.3645,33.2777,33.2874,36790.0
2024-02-09 12:40:00,34.54,34.55,34.49,34.53,37680.0,33.297,33.3067,33.2488,33.2874,37680.0
2024-02-09 12:45:00,34.54,34.56,34.51,34.52,29010.0,33.297,33.3163,33.2681,33.2777,29010.0
2024-02-09 12:50:00,34.52,34.53,34.44,34.47,46447.0,33.2777,33.2874,33.2006,33.2295,46447.0
2024-02-09 12:55:00,34.46,34.49,34.44,34.46,47804.0,33.2199,33.2488,33.2006,33.2199,47804.0
2024-02-09 13:00:00,34.47,34.54,34.45,34.54,39441.0,33.2295,33.297,33.2103,33.297,39441.0
2024-02-09 13:05:00,34.53,34.53,34.45,34.47,49876.0,33.2874,33.2874,33.2103,33.2295,49876.0
2024-02-09 13:10:00,34.48,34.54,34.46,34.53,20422.0,33.2392,33.297,33.2199,33.2874,20422.0
2024-02-09 13:15:00,34.54,34.55,34.51,34.55,19451.0,33.297,33.3067,33.2681,33.3067,19451.0
2024-02-09 13:20:00,34.55,34.6,34.55,34.58,27894.0,33.3067,33.3549,33.3067,33.3356,27894.0
2024-02-09 13:25:00,34.59,34.62,34.55,34.59,17514.0,33.3452,33.3741,33.3067,33.3452,17514.0
2024-02-09 13:30:00,34.6,34.65,34.57,34.65,54562.0,33.3549,33.4031,33.3259,33.4031,54562.0
2024-02-09 13:35:00,34.64,34.67,34.61,34.62,33149.0,33.3934,33.4223,33.3645,33.3741,33149.0
2024-02-09 13:40:00,34.61,34.62,34.58,34.59,29915.0,33.3645,33.3741,33.3356,33.3452,29915.0
2024-02-09 13:45:00,34.59,34.66,34.58,34.66,14396.0,33.3452,33.4127,33.3356,33.4127,14396.0
2024-02-09 13:50:00,34.66,34.68,34.63,34.66,33944.0,33.4127,33.432,33.3838,33.4127,33944.0
2024-02-09 13:55:00,34.65,34.66,34.61,34.63,23264.0,33.4031,33.4127,33.3645,33.3838,23264.0
2024-02-09 14:00:00,34.63,34.63,34.59,34.61,16648.0,33.3838,33.3838,33.3452,33.3645,16648.0
2024-02-09 14:05:00,34.63,34.63,34.6,34.63,22114.0,33.3838,33.3838,33.3549,33.3838,22114.0
2024-02-09 14:10:00,34.63,34.63,34.58,34.62,33491.0,33.3838,33.3838,33.3356,33.3741,33491.0
2024-02-09 14:15:00,34.62,34.63,34.56,34.57,38064.0,33.3741,33.3838,33.3163,33.3259,38064.0
2024-02-09 14:20:00,34.58,34.62,34.58,34.59,15850.0,33.3356,33.3741,33.3356,33.3452,15850.0
2024-02-09 14:25:00,34.59,34.62,34.58,34.62,21380.0,33.3452,33.3741,33.3356,33.3741,21380.0
2024-02-09 14:30:00,34.62,34.65,34.6,34.63,23366.0,33.3741,33.4031,33.3549,33.3838,23366.0
2024-02-09 14:35:00,34.64,34.64,34.6,34.63,19568.0,33.3934,33.3934,33.3549,33.3838,19568.0
2024-02-09 14:40:00,34.62,34.63,34.59,34.62,18769.0,33.3741,33.3838,33.3452,33.3741,18769.0
2024-02-09 14:45:00,34.62,34.64,34.58,34.59,19944.0,33.3741,33.3934,33.3356,33.3452,19944.0
2024-02-09 14:50:00,34.58,34.59,34.53,34.56,43332.0,33.3356,33.3452,33.2874,33.3163,43332.0
2024-02-09 14:55:00,34.55,34.57,34.5,34.5,40095.0,33.3067,33.3259,33.2585,33.2585,40095.0
2024-02-09 15:00:00,34.5,34.51,34.44,34.51,46718.0,33.2585,33.2681,33.2006,33.2681,46718.0
2024-02-09 15:05:00,34.51,34.52,34.48,34.52,46009.0,33.2681,33.2777,33.2392,33.2777,46009.0
2024-02-09 15:10:00,34.52,34.53,34.47,34.52,33627.0,33.2777,33.2874,33.2295,33.2777,33627.0
2024-02-09 15:15:00,34.52,34.56,34.5,34.55,30372.0,33.2777,33.3163,33.2585,33.3067,30372.0
2024-02-09 15:20:00,34.55,34.57,34.54,34.57,31543.0,33.3067,33.3259,33.297,33.3259,31543.0
2024-02-09 15:25:00,34.57,34.6,34.56,34.58,38392.0,33.3259,33.3549,33.3163,33.3356,38392.0
2024-02-09 15:30:00,34.58,34.59,34.55,34.57,40416.0,33.3356,33.3452,33.3067,33.3259,40416.0
2024-02-09 15:35:00,34.57,34.57,34.48,34.48,41141.0,33.3259,33.3259,33.2392,33.2392,41141.0
2024-02-09 15:40:00,34.48,34.51,34.45,34.45,59348.0,33.2392,33.2681,33.2103,33.2103,59348.0
2024-02-09 15:45:00,34.45,34.51,34.43,34.46,95367.0,33.2103,33.2681,33.191,33.2199,95367.0
2024-02-09 15:50:00,34.46,34.52,34.43,34.52,229668.0,33.2199,33.2777,33.191,33.2777,229668.0
2024-02-09 15:55:00,34.52,34.55,34.48,34.51,414201.0,33.2777,33.3067,33.2392,33.2681,414201.0
2024-02-12 09:30:00,34.78,34.95,34.68,34.82,137807.0,33.5284,33.6923,33.432,33.5669,137807.0
2024-02-12 09:35:00,34.82,35.07,34.79,35.07,107945.0,33.5669,33.8079,33.538,33.8079,107945.0
2024-02-12 09:40:00,35.07,35.15,35.02,35.04,138298.0,33.8079,33.8851,33.7597,33.779,138298.0
2024-02-12 09:45:00,35.05,35.08,34.99,35.06,202774.0,33.7887,33.8176,33.7308,33.7983,202774.0
2024-02-12 09:50:00,35.05,35.09,35.0,35.05,287941.0,33.7887,33.8272,33.7405,33.7887,287941.0
2024-02-12 09:55:00,35.05,35.11,34.96,34.97,135976.0,33.7887,33.8465,33.7019,33.7115,135976.0
2024-02-12 10:00:00,34.96,35.03,34.96,35.02,92746.0,33.7019,33.7694,33.7019,33.7597,92746.0
2024-02-12 10:05:00,35.02,35.06,34.92,34.94,310234.0,33.7597,33.7983,33.6633,33.6826,310234.0
2024-02-12 10:10:00,34.93,34.95,34.88,34.9,32086.0,33.673,33.6923,33.6248,33.6441,32086.0
2024-02-12 10:15:00,34.9,34.91,34.8,34.83,63197.0,33.6441,33.6537,33.5477,33.5766,63197.0
2024-02-12 10:20:00,34.85,34.88,34.77,34.8,52524.0,33.5959,33.6248,33.5187,33.5477,52524.0
2024-02-12 10:25:00,34.8,34.84,34.75,34.84,54481.0,33.5477,33.5862,33.4995,33.5862,54481.0
2024-02-12 10:30:00,34.83,34.86,34.77,34.8,79107.0,33.5766,33.6055,33.5187,33.5477,79107.0
2024-02-12 10:35:00,34.8,34.89,34.79,34.88,91002.0,33.5477,33.6344,33.538,33.6248,91002.0
2024-02-12 10:40:00,34.88,34.89,34.8,34.85,56401.0,33.6248,33.6344,33.5477,33.5959,56401.0
2024-02-12 10:45:00,34.85,34.87,34.82,34.84,40921.0,33.5959,33.6151,33.5669,33.5862,40921.0
2024-02-12 10:50:00,34.83,34.86,34.77,34.77,69231.0,33.5766,33.6055,33.5187,33.5187,69231.0
2024-02-12 10:55:00,34.77,34.78,34.7,34.72,48664.0,33.5187,33.5284,33.4513,33.4705,48664.0
2024-02-12 11:00:00,34.71,34.71,34.64,34.69,61982.0,33.4609,33.4609,33.3934,33.4416,61982.0
2024-02-12 11:05:00,34.69,34.73,34.67,34.73,80150.0,33.4416,33.4802,33.4223,33.4802,80150.0
2024-02-12 11:10:00,34.73,34.78,34.7,34.7,125909.0,33.4802,33.5284,33.4513,33.4513,125909.0
2024-02-12 11:15:00,34.7,34.84,34.69,34.82,181010.0,33.4513,33.5862,33.4416,33.5669,181010.0
2024-02-12 11:20:00,34.82,34.95,34.8,34.93,67088.0,33.5669,33.6923,33.5477,33.673,67088.0
2024-02-12 11:25:00,34.93,34.95,34.83,34.85,66856.0,33.673,33.6923,33.5766,33.5959,66856.0
2024-02-12 11:30:00,34.85,34.88,34.83,34.84,119343.0,33.5959,33.6248,33.5766,33.5862,119343.0
2024-02-12 11:35:00,34.83,34.9,34.83,34.87,62266.0,33.5766,33.6441,33.5766,33.6151,62266.0
2024-02-12 11:40:00,34.87,34.9,34.85,34.88,16928.0,33.6151,33.6441,33.5959,33.6248,16928.0
2024-02-12 11:45:00,34.88,35.0,34.88,34.99,30755.0,33.6248,33.7405,33.6248,33.7308,30755.0
2024-02-12 11:50:00,34.98,35.0,34.96,34.97,38995.0,33.7212,33.7405,33.7019,33.7115,38995.0
2024-02-12 11:55:00,34.97,34.98,34.92,34.98,42920.0,33.7115,33.7212,33.6633,33.7212,42920.0
2024-02-12 12:00:00,34.97,34.99,34.94,34.95,33609.0,33.7115,33.7308,33.6826,33.6923,33609.0
2024-02-12 12:05:00,34.95,35.0,34.95,34.98,69844.0,33.6923,33.7405,33.6923,33.7212,69844.0
2024-02-12 12:10:00,34.98,34.98,34.92,34.93,20043.0,33.7212,33.7212,33.6633,33.673,20043.0
2024-02-12 12:15:00,34.93,34.95,34.9,34.95,22396.0,33.673,33.6923,33.6441,33.6923,22396.0
2024-02-12 12:20:00,34.95,34.97,34.9,34.9,109543.0,33.6923,33.7115,33.6441,33.6441,109543.0
2024-02-12 12:25:00,34.9,34.91,34.88,34.89,52674.0,33.6441,33.6537,33.6248,33.6344,52674.0
2024-02-12 12:30:00,34.89,34.92,34.83,34.9,63486.0,33.6344,33.6633,33.5766,33.6441,63486.0
2024-02-12 12:35:00,34.89,34.9,34.86,34.9,28925.0,33.6344,33.6441,33.6055,33.6441,28925.0
2024-02-12 12:40:00,34.89,34.9,34.85,34.86,17192.0,33.6344,33.6441,33.5959,33.6055,17192.0
2024-02-12 12:45:00,34.85,34.89,34.83,34.87,27808.0,33.5959,33.6344,33.5766,33.6151,27808.0
2024-02-12 12:50:00,34.87,34.88,34.85,34.87,18049.0,33.6151,33.6248,33.5959,33.6151,18049.0
2024-02-12 12:55:00,34.87,34.88,34.83,34.86,28185.0,33.6151,33.6248,33.5766,33.6055,28185.0
2024-02-12 13:00:00,34.85,34.87,34.82,34.84,107096.0,33.5959,33.6151,33.5669,33.5862,107096.0
2024-02-12 13:05:00,34.83,34.93,34.82,34.86,139572.0,33.5766,33.673,33.5669,33.6055,139572.0
2024-02-12 13:10:00,34.87,34.89,34.83,34.86,53014.0,33.6151,33.6344,33.5766,33.6055,53014.0
2024-02-12 13:15:00,34.87,34.87,34.83,34.87,54224.0,33.6151,33.6151,33.5766,33.6151,54224.0
2024-02-12 13:20:00,34.87,34.89,34.85,34.86,33548.0,33.6151,33.6344,33.5959,33.6055,33548.0
2024-02-12 13:25:00,34.87,34.87,34.81,34.81,45162.0,33.6151,33.6151,33.5573,33.5573,45162.0
2024-02-12 13:30:00,34.82,34.88,34.81,34.86,92310.0,33.5669,33.6248,33.5573,33.6055,92310.0
2024-02-12 13:35:00,34.86,34.95,34.85,34.91,60318.0,33.6055,33.6923,33.5959,33.6537,60318.0
2024-02-12 13:40:00,34.91,34.94,34.88,34.9,61685.0,33.6537,33.6826,33.6248,33.6441,61685.0
2024-02-12 13:45:00,34.9,34.93,34.86,34.9,74331.0,33.6441,33.673,33.6055,33.6441,74331.0
2024-02-12 13:50:00,34.9,34.93,34.87,34.89,131382.0,33.6441,33.673,33.6151,33.6344,131382.0
2024-02-12 13:55:00,34.89,34.9,34.85,34.87,24742.0,33.6344,33.6441,33.5959,33.6151,24742.0
2024-02-12 14:00:00,34.86,34.88,34.81,34.82,28977.0,33.6055,33.6248,33.5573,33.5669,28977.0
2024-02-12 14:05:00,34.82,34.84,34.79,34.81,36985.0,33.5669,33.5862,33.538,33.5573,36985.0
2024-02-12 14:10:00,34.81,34.83,34.78,34.81,24539.0,33.5573,33.5766,33.5284,33.5573,24539.0
2024-02-12 14:15:00,34.81,34.83,34.71,34.71,59848.0,33.5573,33.5766,33.4609,33.4609,59848.0
2024-02-12 14:20:00,34.7,34.75,34.67,34.72,43503.0,33.4513,33.4995,33.4223,33.4705,43503.0
2024-02-12 14:25:00,34.72,34.75,34.69,34.73,26906.0,33.4705,33.4995,33.4416,33.4802,26906.0
2024-02-12 14:30:00,34.73,34.75,34.67,34.68,41749.0,33.4802,33.4995,33.4223,33.432,41749.0
2024-02-12 14:35:00,34.68,34.69,34.64,34.68,47112.0,33.432,33.4416,33.3934,33.432,47112.0
2024-02-12 14:40:00,34.67,34.68,34.64,34.65,90223.0,33.4223,33.432,33.3934,33.4031,90223.0
2024-02-12 14:45:00,34.66,34.69,34.63,34.65,92968.0,33.4127,33.4416,33.3838,33.4031,92968.0
2024-02-12 14:50:00,34.65,34.67,34.62,34.63,67424.0,33.4031,33.4223,33.3741,33.3838,67424.0
2024-02-12 14:55:00,34.63,34.67,34.62,34.63,44604.0,33.3838,33.4223,33.3741,33.3838,44604.0
2024-02-12 15:00:00,34.63,34.63,34.58,34.59,108212.0,33.3838,33.3838,33.3356,33.3452,108212.0
2024-02-12 15:05:00,34.59,34.6,34.54,34.55,66382.0,33.3452,33.3549,33.297,33.3067,66382.0
2024-02-12 15:10:00,34.55,34.59,34.52,34.59,91725.0,33.3067,33.3452,33.2777,33.3452,91725.0
2024-02-12 15:15:00,34.59,34.65,34.56,34.62,68058.0,33.3452,33.4031,33.3163,33.3741,68058.0
2024-02-12 15:20:00,34.63,34.63,34.57,34.58,54395.0,33.3838,33.3838,33.3259,33.3356,54395.0
2024-02-12 15:25:00,34.58,34.59,34.54,34.55,73115.0,33.3356,33.3452,33.297,33.3067,73115.0
2024-02-12 15:30:00,34.55,34.58,34.52,34.58,107742.0,33.3067,33.3356,33.2777,33.3356,107742.0
2024-02-12 15:35:00,34.58,34.59,34.56,34.58,74563.0,33.3356,33.3452,33.3163,33.3356,74563.0
2024-02-12 15:40:00,34.58,34.58,34.53,34.53,96742.0,33.3356,33.3356,33.2874,33.2874,96742.0
2024-02-12 15:45:00,34.53,34.65,34.5,34.51,404309.0,33.2874,33.4031,33.2585,33.2681,404309.0
2024-02-12 15:50:00,34.51,34.59,34.5,34.53,286119.0,33.2681,33.3452,33.2585,33.2874,286119.0
2024-02-12 15:55:00,34.54,34.55,34.43,34.52,632918.0,33.297,33.3067,33.191,33.2777,632918.0
2024-02-13 09:30:00,34.5,34.57,34.43,34.54,153757.0,33.2585,33.3259,33.191,33.297,153757.0
2024-02-13 09:35:00,34.53,34.63,34.3,34.3,92036.0,33.2874,33.3838,33.0656,33.0656,92036.0
2024-02-13 09:40:00,34.3,34.32,34.17,34.25,156878.0,33.0656,33.0849,32.9403,33.0174,156878.0
2024-02-13 09:45:00,34.25,34.32,34.19,34.25,98273.0,33.0174,33.0849,32.9596,33.0174,98273.0
2024-02-13 09:50:00,34.26,34.31,34.14,34.21,132280.0,33.0271,33.0753,32.9114,32.9789,132280.0
2024-02-13 09:55:00,34.22,34.26,34.07,34.12,219230.0,32.9885,33.0271,32.8439,32.8921,219230.0
2024-02-13 10:00:00,34.12,34.24,34.03,34.23,162295.0,32.8921,33.0078,32.8054,32.9982,162295.0
2024-02-13 10:05:00,34.23,34.23,34.06,34.08,64500.0,32.9982,32.9982,32.8343,32.8536,64500.0
2024-02-13 10:10:00,34.08,34.09,33.98,34.0,77486.0,32.8536,32.8632,32.7572,32.7764,77486.0
2024-02-13 10:15:00,33.99,34.07,33.94,34.05,66624.0,32.7668,32.8439,32.7186,32.8246,66624.0
2024-02-13 10:20:00,34.07,34.07,33.9,33.91,58759.0,32.8439,32.8439,32.68,32.6897,58759.0
2024-02-13 10:25:00,33.92,33.98,33.89,33.91,131117.0,32.6993,32.7572,32.6704,32.6897,131117.0
2024-02-13 10:30:00,33.9,33.9,33.81,33.85,143182.0,32.68,32.68,32.5933,32.6318,143182.0
2024-02-13 10:35:00,33.85,33.87,33.79,33.82,72463.0,32.6318,32.6511,32.574,32.6029,72463.0
2024-02-13 10:40:00,33.81,33.9,33.8,33.85,81036.0,32.5933,32.68,32.5836,32.6318,81036.0
2024-02-13 10:45:00,33.85,34.01,33.84,33.98,77954.0,32.6318,32.7861,32.6222,32.7572,77954.0
2024-02-13 10:50:00,33.99,34.15,33.99,34.15,69547.0,32.7668,32.921,32.7668,32.921,69547.0
2024-02-13 10:55:00,34.15,34.26,34.14,34.21,57705.0,32.921,33.0271,32.9114,32.9789,57705.0
2024-02-13 11:00:00,34.21,34.25,34.17,34.23,36078.0,32.9789,33.0174,32.9403,32.9982,36078.0
2024-02-13 11:05:00,34.25,34.38,34.23,34.38,53333.0,33.0174,33.1428,32.9982,33.1428,53333.0
2024-02-13 11:10:00,34.37,34.48,34.36,34.47,89539.0,33.1331,33.2392,33.1235,33.2295,89539.0
2024-02-13 11:15:00,34.47,34.47,34.34,34.36,88299.0,33.2295,33.2295,33.1042,33.1235,88299.0
2024-02-13 11:20:00,34.36,34.51,34.35,34.48,61596.0,33.1235,33.2681,33.1139,33.2392,61596.0
2024-02-13 11:25:00,34.48,34.51,34.45,34.48,60772.0,33.2392,33.2681,33.2103,33.2392,60772.0
2024-02-13 11:30:00,34.48,34.58,34.45,34.55,73862.0,33.2392,33.3356,33.2103,33.3067,73862.0
2024-02-13 11:35:00,34.55,34.56,34.5,34.52,53050.0,33.3067,33.3163,33.2585,33.2777,53050.0
2024-02-13 11:40:00,34.52,34.56,34.44,34.45,126199.0,33.2777,33.3163,33.2006,33.2103,126199.0
2024-02-13 11:45:00,34.46,34.48,34.38,34.38,22677.0,33.2199,33.2392,33.1428,33.1428,22677.0
2024-02-13 11:50:00,34.38,34.4,34.28,34.31,36760.0,33.1428,33.1621,33.0464,33.0753,36760.0
2024-02-13 11:55:00,34.31,34.37,34.29,34.36,38951.0,33.0753,33.1331,33.056,33.1235,38951.0
2024-02-13 12:00:00,34.36,34.39,34.34,34.39,20476.0,33.1235,33.1524,33.1042,33.1524,20476.0
2024-02-13 12:05:00,34.38,34.41,34.36,34.39,41823.0,33.1428,33.1717,33.1235,33.1524,41823.0
2024-02-13 12:10:00,34.39,34.45,34.35,34.45,20928.0,33.1524,33.2103,33.1139,33.2103,20928.0
2024-02-13 12:15:00,34.46,34.48,34.41,34.43,37615.0,33.2199,33.2392,33.1717,33.191,37615.0
2024-02-13 12:20:00,34.42,34.42,34.33,34.34,60804.0,33.1813,33.1813,33.0946,33.1042,60804.0
2024-02-13 12:25:00,34.34,34.35,34.31,34.34,34437.0,33.1042,33.1139,33.0753,33.1042,34437.0
2024-02-13 12:30:00,34.34,34.4,34.32,34.4,28113.0,33.1042,33.1621,33.0849,33.1621,28113.0
2024-02-13 12:35:00,34.4,34.44,34.36,34.43,30201.0,33.1621,33.2006,33.1235,33.191,30201.0
2024-02-13 12:40:00,34.44,34.45,34.36,34.41,50250.0,33.2006,33.2103,33.1235,33.1717,50250.0
2024-02-13 12:45:00,34.4,34.43,34.37,34.41,46740.0,33.1621,33.191,33.1331,33.1717,46740.0
2024-02-13 12:50:00,34.41,34.45,34.38,34.38,56082.0,33.1717,33.2103,33.1428,33.1428,56082.0
2024-02-13 12:55:00,34.38,34.42,34.36,34.36,25097.0,33.1428,33.1813,33.1235,33.1235,25097.0
2024-02-13 13:00:00,34.35,34.4,34.32,34.37,31651.0,33.1139,33.1621,33.0849,33.1331,31651.0
2024-02-13 13:05:00,34.37,34.37,34.31,34.31,28625.0,33.1331,33.1331,33.0753,33.0753,28625.0
2024-02-13 13:10:00,34.31,34.32,34.25,34.27,27219.0,33.0753,33.0849,33.0174,33.0367,27219.0
2024-02-13 13:15:00,34.27,34.32,34.27,34.31,29874.0,33.0367,33.0849,33.0367,33.0753,29874.0
2024-02-13 13:20:00,34.3,34.32,34.25,34.26,39089.0,33.0656,33.0849,33.0174,33.0271,39089.0
2024-02-13 13:25:00,34.26,34.31,34.25,34.3,27884.0,33.0271,33.0753,33.0174,33.0656,27884.0
2024-02-13 13:30:00,34.3,34.32,34.28,34.29,29178.0,33.0656,33.0849,33.0464,33.056,29178.0
2024-02-13 13:35:00,34.29,34.31,34.26,34.29,37047.0,33.056,33.0753,33.0271,33.056,37047.0
2024-02-13 13:40:00,34.28,34.31,34.27,34.29,30822.0,33.0464,33.0753,33.0367,33.056,30822.0
2024-02-13 13:45:00,34.3,34.33,34.29,34.29,34991.0,33.0656,33.0946,33.056,33.056,34991.0
2024-02-13 13:50:00,34.3,34.31,34.26,34.27,22690.0,33.0656,33.0753,33.0271,33.0367,22690.0
2024-02-13 13:55:00,34.26,34.26,34.21,34.25,38470.0,33.0271,33.0271,32.9789,33.0174,38470.0
2024-02-13 14:00:00,34.25,34.25,34.15,34.18,36580.0,33.0174,33.0174,32.921,32.95,36580.0
2024-02-13 14:05:00,34.19,34.19,34.12,34.18,31221.0,32.9596,32.9596,32.8921,32.95,31221.0
2024-02-13 14:10:00,34.18,34.2,34.14,34.18,36514.0,32.95,32.9692,32.9114,32.95,36514.0
2024-02-13 14:15:00,34.18,34.23,34.16,34.23,34705.0,32.95,32.9982,32.9307,32.9982,34705.0
2024-02-13 14:20:00,34.23,34.23,34.18,34.19,29379.0,32.9982,32.9982,32.95,32.9596,29379.0
2024-02-13 14:25:00,34.18,34.22,34.15,34.17,44149.0,32.95,32.9885,32.921,32.9403,44149.0
2024-02-13 14:30:00,34.17,34.2,34.15,34.2,32927.0,32.9403,32.9692,32.921,32.9692,32927.0
2024-02-13 14:35:00,34.2,34.21,34.12,34.16,50338.0,32.9692,32.9789,32.8921,32.9307,50338.0
2024-02-13 14:40:00,34.16,34.16,34.1,34.11,27569.0,32.9307,32.9307,32.8728,32.8825,27569.0
2024-02-13 14:45:00,34.11,34.13,34.02,34.02,54328.0,32.8825,32.9018,32.7957,32.7957,54328.0
2024-02-13 14:50:00,34.02,34.06,33.97,34.0,70326.0,32.7957,32.8343,32.7475,32.7764,70326.0
2024-02-13 14:55:00,33.99,34.01,33.97,33.98,103825.0,32.7668,32.7861,32.7475,32.7572,103825.0
2024-02-13 15:00:00,33.98,33.99,33.89,33.92,39036.0,32.7572,32.7668,32.6704,32.6993,39036.0
2024-02-13 15:05:00,33.92,33.94,33.89,33.94,45949.0,32.6993,32.7186,32.6704,32.7186,45949.0
2024-02-13 15:10:00,33.94,33.97,33.89,33.89,53556.0,32.7186,32.7475,32.6704,32.6704,53556.0
2024-02-13 15:15:00,33.89,33.91,33.85,33.89,36423.0,32.6704,32.6897,32.6318,32.6704,36423.0
2024-02-13 15:20:00,33.89,33.91,33.87,33.88,72470.0,32.6704,32.6897,32.6511,32.6608,72470.0
2024-02-13 15:25:00,33.89,33.94,33.87,33.94,51403.0,32.6704,32.7186,32.6511,32.7186,51403.0
2024-02-13 15:30:00,33.95,33.97,33.89,33.97,63599.0,32.7282,32.7475,32.6704,32.7475,63599.0
2024-02-13 15:35:00,33.97,34.01,33.96,33.98,46177.0,32.7475,32.7861,32.7379,32.7572,46177.0
2024-02-13 15:40:00,33.99,34.07,33.98,34.07,50920.0,32.7668,32.8439,32.7572,32.8439,50920.0
2024-02-13 15:45:00,34.07,34.08,33.99,33.99,142296.0,32.8439,32.8536,32.7668,32.7668,142296.0
2024-02-13 15:50:00,34.0,34.03,33.95,34.01,149027.0,32.7764,32.8054,32.7282,32.7861,149027.0
2024-02-13 15:55:00,34.01,34.1,34.0,34.06,413895.0,32.7861,32.8728,32.7764,32.8343,413895.0
2024-02-14 09:30:00,34.35,34.41,34.19,34.26,67880.0,33.1139,33.1717,32.9596,33.0271,67880.0
2024-02-14 09:35:00,34.3,34.35,34.23,34.35,49419.0,33.0656,33.1139,32.9982,33.1139,49419.0
2024-02-14 09:40:00,34.34,34.38,34.25,34.35,100057.0,33.1042,33.1428,33.0174,33.1139,100057.0
2024-02-14 09:45:00,34.37,34.42,34.3,34.42,64188.0,33.1331,33.1813,33.0656,33.1813,64188.0
2024-02-14 09:50:00,34.41,34.49,34.39,34.46,82302.0,33.1717,33.2488,33.1524,33.2199,82302.0
2024-02-14 09:55:00,34.46,34.59,34.46,34.55,54659.0,33.2199,33.3452,33.2199,33.3067,54659.0
2024-02-14 10:00:00,34.55,34.61,34.51,34.57,73801.0,33.3067,33.3645,33.2681,33.3259,73801.0
2024-02-14 10:05:00,34.57,34.59,34.51,34.57,60469.0,33.3259,33.3452,33.2681,33.3259,60469.0
2024-02-14 10:10:00,34.57,34.61,34.48,34.5,50803.0,33.3259,33.3645,33.2392,33.2585,50803.0
2024-02-14 10:15:00,34.5,34.51,34.4,34.41,42808.0,33.2585,33.2681,33.1621,33.1717,42808.0
2024-02-14 10:20:00,34.41,34.44,34.35,34.4,47354.0,33.1717,33.2006,33.1139,33.1621,47354.0
2024-02-14 10:25:00,34.39,34.41,34.36,34.36,16951.0,33.1524,33.1717,33.1235,33.1235,16951.0
2024-02-14 10:30:00,34.37,34.4,34.21,34.21,84885.0,33.1331,33.1621,32.9789,32.9789,84885.0
2024-02-14 10:35:00,34.21,34.22,34.09,34.09,55863.0,32.9789,32.9885,32.8632,32.8632,55863.0
2024-02-14 10:40:00,34.09,34.19,34.04,34.17,65724.0,32.8632,32.9596,32.815,32.9403,65724.0
2024-02-14 10:45:00,34.18,34.2,34.12,34.13,29618.0,32.95,32.9692,32.8921,32.9018,29618.0
2024-02-14 10:50:00,34.14,34.25,34.13,34.22,50856.0,32.9114,33.0174,32.9018,32.9885,50856.0
2024-02-14 10:55:00,34.23,34.34,34.22,34.31,63310.0,32.9982,33.1042,32.9885,33.0753,63310.0
2024-02-14 11:00:00,34.32,34.34,34.24,34.27,44177.0,33.0849,33.1042,33.0078,33.0367,44177.0
2024-02-14 11:05:00,34.27,34.35,34.27,34.32,39316.0,33.0367,33.1139,33.0367,33.0849,39316.0
2024-02-14 11:10:00,34.32,34.42,34.31,34.41,41759.0,33.0849,33.1813,33.0753,33.1717,41759.0
2024-02-14 11:15:00,34.42,34.47,34.41,34.46,59622.0,33.1813,33.2295,33.1717,33.2199,59622.0
2024-02-14 11:20:00,34.46,34.48,34.39,34.41,43804.0,33.2199,33.2392,33.1524,33.1717,43804.0
2024-02-14 11:25:00,34.42,34.46,34.38,34.43,27501.0,33.1813,33.2199,33.1428,33.191,27501.0
2024-02-14 11:30:00,34.42,34.48,34.41,34.47,55692.0,33.1813,33.2392,33.1717,33.2295,55692.0
2024-02-14 11:35:00,34.47,34.52,34.45,34.5,33327.0,33.2295,33.2777,33.2103,33.2585,33327.0
2024-02-14 11:40:00,34.49,34.52,34.45,34.47,34897.0,33.2488,33.2777,33.2103,33.2295,34897.0
2024-02-14 11:45:00,34.47,34.49,34.43,34.45,17356.0,33.2295,33.2488,33.191,33.2103,17356.0
2024-02-14 11:50:00,34.45,34.47,34.38,34.39,19556.0,33.2103,33.2295,33.1428,33.1524,19556.0
2024-02-14 11:55:00,34.38,34.39,34.29,34.3,38253.0,33.1428,33.1524,33.056,33.0656,38253.0
2024-02-14 12:00:00,34.29,34.29,34.22,34.23,38480.0,33.056,33.056,32.9885,32.9982,38480.0
2024-02-14 12:05:00,34.22,34.23,34.17,34.23,28157.0,32.9885,32.9982,32.9403,32.9982,28157.0
2024-02-14 12:10:00,34.24,34.31,34.23,34.28,29525.0,33.0078,33.0753,32.9982,33.0464,29525.0
2024-02-14 12:15:00,34.28,34.35,34.28,34.34,18720.0,33.0464,33.1139,33.0464,33.1042,18720.0
2024-02-14 12:20:00,34.33,34.33,34.26,34.27,16772.0,33.0946,33.0946,33.0271,33.0367,16772.0
2024-02-14 12:25:00,34.27,34.29,34.23,34.29,57511.0,33.0367,33.056,32.9982,33.056,57511.0
2024-02-14 12:30:00,34.29,34.29,34.22,34.23,35173.0,33.056,33.056,32.9885,32.9982,35173.0
2024-02-14 12:35:00,34.23,34.26,34.19,34.22,24611.0,32.9982,33.0271,32.9596,32.9885,24611.0
2024-02-14 12:40:00,34.22,34.24,34.2,34.23,20724.0,32.9885,33.0078,32.9692,32.9982,20724.0
2024-02-14 12:45:00,34.23,34.26,34.2,34.25,18055.0,32.9982,33.0271,32.9692,33.0174,18055.0
2024-02-14 12:50:00,34.25,34.25,34.22,34.25,17101.0,33.0174,33.0174,32.9885,33.0174,17101.0
2024-02-14 12:55:00,34.25,34.28,34.22,34.27,26284.0,33.0174,33.0464,32.9885,33.0367,26284.0
2024-02-14 13:00:00,34.28,34.31,34.25,34.31,17896.0,33.0464,33.0753,33.0174,33.0753,17896.0
2024-02-14 13:05:00,34.31,34.35,34.28,34.31,20153.0,33.0753,33.1139,33.0464,33.0753,20153.0
2024-02-14 13:10:00,34.3,34.32,34.25,34.28,39880.0,33.0656,33.0849,33.0174,33.0464,39880.0
2024-02-14 13:15:00,34.28,34.31,34.26,34.26,17417.0,33.0464,33.0753,33.0271,33.0271,17417.0
2024-02-14 13:20:00,34.26,34.28,34.2,34.2,56857.0,33.0271,33.0464,32.9692,32.9692,56857.0
2024-02-14 13:25:00,34.2,34.24,34.18,34.23,34364.0,32.9692,33.0078,32.95,32.9982,34364.0
2024-02-14 13:30:00,34.25,34.29,34.24,34.29,25755.0,33.0174,33.056,33.0078,33.056,25755.0
2024-02-14 13:35:00,34.29,34.37,34.27,34.34,16499.0,33.056,33.1331,33.0367,33.1042,16499.0
2024-02-14 13:40:00,34.35,34.37,34.31,34.31,42410.0,33.1139,33.1331,33.0753,33.0753,42410.0
2024-02-14 13:45:00,34.3,34.32,34.27,34.29,14381.0,33.0656,33.0849,33.0367,33.056,14381.0
2024-02-14 13:50:00,34.29,34.32,34.28,34.3,17124.0,33.056,33.0849,33.0464,33.0656,17124.0
2024-02-14 13:55:00,34.3,34.32,34.26,34.28,23791.0,33.0656,33.0849,33.0271,33.0464,23791.0
2024-02-14 14:00:00,34.28,34.29,34.23,34.24,35977.0,33.0464,33.056,32.9982,33.0078,35977.0
2024-02-14 14:05:00,34.24,34.24,34.2,34.22,104802.0,33.0078,33.0078,32.9692,32.9885,104802.0
2024-02-14 14:10:00,34.22,34.31,34.21,34.3,29345.0,32.9885,33.0753,32.9789,33.0656,29345.0
2024-02-14 14:15:00,34.3,34.33,34.25,34.26,38226.0,33.0656,33.0946,33.0174,33.0271,38226.0
2024-02-14 14:20:00,34.27,34.3,34.26,34.3,23117.0,33.0367,33.0656,33.0271,33.0656,23117.0
2024-02-14 14:25:00,34.3,34.32,34.29,34.31,38644.0,33.0656,33.0849,33.056,33.0753,38644.0
2024-02-14 14:30:00,34.3,34.32,34.26,34.26,115467.0,33.0656,33.0849,33.0271,33.0271,115467.0
2024-02-14 14:35:00,34.26,34.28,34.24,34.27,159168.0,33.0271,33.0464,33.0078,33.0367,159168.0
2024-02-14 14:40:00,34.27,34.3,34.23,34.29,161721.0,33.0367,33.0656,32.9982,33.056,161721.0
2024-02-14 14:45:00,34.29,34.29,34.19,34.22,96421.0,33.056,33.056,32.9596,32.9885,96421.0
2024-02-14 14:50:00,34.23,34.23,34.16,34.18,125937.0,32.9982,32.9982,32.9307,32.95,125937.0
2024-02-14 14:55:00,34.18,34.19,34.14,34.15,115767.0,32.95,32.9596,32.9114,32.921,115767.0
2024-02-14 15:00:00,34.16,34.18,34.12,34.16,152653.0,32.9307,32.95,32.8921,32.9307,152653.0
2024-02-14 15:05:00,34.16,34.17,34.11,34.13,53645.0,32.9307,32.9403,32.8825,32.9018,53645.0
2024-02-14 15:10:00,34.13,34.13,34.09,34.11,79374.0,32.9018,32.9018,32.8632,32.8825,79374.0
2024-02-14 15:15:00,34.12,34.24,34.11,34.18,193148.0,32.8921,33.0078,32.8825,32.95,193148.0
2024-02-14 15:20:00,34.18,34.19,34.13,34.13,83960.0,32.95,32.9596,32.9018,32.9018,83960.0
2024-02-14 15:25:00,34.13,34.16,34.1,34.13,83067.0,32.9018,32.9307,32.8728,32.9018,83067.0
2024-02-14 15:30:00,34.14,34.14,34.04,34.07,75261.0,32.9114,32.9114,32.815,32.8439,75261.0
2024-02-14 15:35:00,34.07,34.11,34.05,34.09,78619.0,32.8439,32.8825,32.8246,32.8632,78619.0
2024-02-14 15:40:00,34.09,34.12,34.07,34.07,113072.0,32.8632,32.8921,32.8439,32.8439,113072.0
2024-02-14 15:45:00,34.07,34.11,34.05,34.06,146609.0,32.8439,32.8825,32.8246,32.8343,146609.0
2024-02-14 15:50:00,34.07,34.16,34.04,34.15,210157.0,32.8439,32.9307,32.815,32.921,210157.0
2024-02-14 15:55:00,34.15,34.22,34.14,34.19,420558.0,32.921,32.9885,32.9114,32.9596,420558.0
2024-02-15 09:30:00,34.24,34.54,34.19,34.48,124121.0,33.0078,33.297,32.9596,33.2392,124121.0
2024-02-15 09:35:00,34.47,34.67,34.47,34.63,119811.0,33.2295,33.4223,33.2295,33.3838,119811.0
2024-02-15 09:40:00,34.63,34.79,34.61,34.73,168896.0,33.3838,33.538,33.3645,33.4802,168896.0
2024-02-15 09:45:00,34.72,34.84,34.72,34.76,176856.0,33.4705,33.5862,33.4705,33.5091,176856.0
2024-02-15 09:50:00,34.76,34.82,34.67,34.72,190940.0,33.5091,33.5669,33.4223,33.4705,190940.0
2024-02-15 09:55:00,34.73,34.77,34.63,34.67,72841.0,33.4802,33.5187,33.3838,33.4223,72841.0
2024-02-15 10:00:00,34.67,34.79,34.65,34.75,70351.0,33.4223,33.538,33.4031,33.4995,70351.0
2024-02-15 10:05:00,34.75,34.79,34.71,34.79,66624.0,33.4995,33.538,33.4609,33.538,66624.0
2024-02-15 10:10:00,34.8,34.82,34.73,34.77,45701.0,33.5477,33.5669,33.4802,33.5187,45701.0
2024-02-15 10:15:00,34.77,34.8,34.73,34.79,40482.0,33.5187,33.5477,33.4802,33.538,40482.0
2024-02-15 10:20:00,34.79,35.0,34.78,34.98,108275.0,33.538,33.7405,33.5284,33.7212,108275.0
2024-02-15 10:25:00,34.99,35.04,34.91,34.94,128336.0,33.7308,33.779,33.6537,33.6826,128336.0
2024-02-15 10:30:00,34.93,34.93,34.78,34.88,109704.0,33.673,33.673,33.5284,33.6248,109704.0
2024-02-15 10:35:00,34.87,35.01,34.87,35.01,120392.0,33.6151,33.7501,33.6151,33.7501,120392.0
2024-02-15 10:40:00,35.02,35.02,34.94,34.98,54658.0,33.7597,33.7597,33.6826,33.7212,54658.0
2024-02-15 10:45:00,34.98,35.01,34.94,34.95,62125.0,33.7212,33.7501,33.6826,33.6923,62125.0
2024-02-15 10:50:00,34.95,34.97,34.89,34.93,167442.0,33.6923,33.7115,33.6344,33.673,167442.0
2024-02-15 10:55:00,34.93,34.97,34.79,34.8,69054.0,33.673,33.7115,33.538,33.5477,69054.0
2024-02-15 11:00:00,34.8,34.87,34.79,34.8,97798.0,33.5477,33.6151,33.538,33.5477,97798.0
2024-02-15 11:05:00,34.81,34.84,34.79,34.81,104166.0,33.5573,33.5862,33.538,33.5573,104166.0
2024-02-15 11:10:00,34.82,34.91,34.82,34.85,152144.0,33.5669,33.6537,33.5669,33.5959,152144.0
2024-02-15 11:15:00,34.86,34.92,34.84,34.89,62153.0,33.6055,33.6633,33.5862,33.6344,62153.0
2024-02-15 11:20:00,34.89,34.95,34.88,34.89,35579.0,33.6344,33.6923,33.6248,33.6344,35579.0
2024-02-15 11:25:00,34.89,34.9,34.87,34.87,27387.0,33.6344,33.6441,33.6151,33.6151,27387.0
2024-02-15 11:30:00,34.87,34.9,34.86,34.9,48633.0,33.6151,33.6441,33.6055,33.6441,48633.0
2024-02-15 11:35:00,34.9,35.1,34.89,35.09,71409.0,33.6441,33.8369,33.6344,33.8272,71409.0
2024-02-15 11:40:00,35.09,35.19,35.07,35.18,91762.0,33.8272,33.9236,33.8079,33.914,91762.0
2024-02-15 11:45:00,35.18,35.27,35.17,35.24,168496.0,33.914,34.0007,33.9043,33.9718,168496.0
2024-02-15 11:50:00,35.26,35.29,35.19,35.27,54552.0,33.9911,34.02,33.9236,34.0007,54552.0
2024-02-15 11:55:00,35.27,35.32,35.26,35.27,60815.0,34.0007,34.0489,33.9911,34.0007,60815.0
2024-02-15 12:00:00,35.26,35.37,35.25,35.33,99287.0,33.9911,34.0971,33.9815,34.0586,99287.0
2024-02-15 12:05:00,35.33,35.4,35.3,35.39,92426.0,34.0586,34.1261,34.0297,34.1164,92426.0
2024-02-15 12:10:00,35.39,35.42,35.26,35.26,159416.0,34.1164,34.1453,33.9911,33.9911,159416.0
2024-02-15 12:15:00,35.27,35.3,35.23,35.3,64161.0,34.0007,34.0297,33.9622,34.0297,64161.0
2024-02-15 12:20:00,35.29,35.29,35.21,35.27,60421.0,34.02,34.02,33.9429,34.0007,60421.0
2024-02-15 12:25:00,35.28,35.28,35.23,35.27,25741.0,34.0104,34.0104,33.9622,34.0007,25741.0
2024-02-15 12:30:00,35.27,35.29,35.22,35.25,53563.0,34.0007,34.02,33.9525,33.9815,53563.0
2024-02-15 12:35:00,35.25,35.3,35.2,35.23,110315.0,33.9815,34.0297,33.9333,33.9622,110315.0
2024-02-15 12:40:00,35.23,35.24,35.19,35.2,31513.0,33.9622,33.9718,33.9236,33.9333,31513.0
2024-02-15 12:45:00,35.2,35.23,35.14,35.15,36187.0,33.9333,33.9622,33.8754,33.8851,36187.0
2024-02-15 12:50:00,35.15,35.15,35.1,35.12,38842.0,33.8851,33.8851,33.8369,33.8561,38842.0
2024-02-15 12:55:00,35.11,35.15,35.09,35.11,98557.0,33.8465,33.8851,33.8272,33.8465,98557.0
2024-02-15 13:00:00,35.11,35.12,35.04,35.07,46503.0,33.8465,33.8561,33.779,33.8079,46503.0
2024-02-15 13:05:00,35.08,35.13,35.08,35.1,39889.0,33.8176,33.8658,33.8176,33.8369,39889.0
2024-02-15 13:10:00,35.11,35.23,35.1,35.21,48988.0,33.8465,33.9622,33.8369,33.9429,48988.0
2024-02-15 13:15:00,35.2,35.25,35.19,35.2,67336.0,33.9333,33.9815,33.9236,33.9333,67336.0
2024-02-15 13:20:00,35.2,35.23,35.19,35.2,49116.0,33.9333,33.9622,33.9236,33.9333,49116.0
2024-02-15 13:25:00,35.2,35.21,35.16,35.2,36936.0,33.9333,33.9429,33.8947,33.9333,36936.0
2024-02-15 13:30:00,35.2,35.21,35.17,35.18,46859.0,33.9333,33.9429,33.9043,33.914,46859.0
2024-02-15 13:35:00,35.19,35.22,35.14,35.15,78335.0,33.9236,33.9525,33.8754,33.8851,78335.0
2024-02-15 13:40:00,35.15,35.2,35.1,35.12,52658.0,33.8851,33.9333,33.8369,33.8561,52658.0
2024-02-15 13:45:00,35.12,35.12,35.08,35.11,34688.0,33.8561,33.8561,33.8176,33.8465,34688.0
2024-02-15 13:50:00,35.11,35.14,35.08,35.09,37210.0,33.8465,33.8754,33.8176,33.8272,37210.0
2024-02-15 13:55:00,35.09,35.18,35.06,35.18,68105.0,33.8272,33.914,33.7983,33.914,68105.0
2024-02-15 14:00:00,35.19,35.29,35.19,35.27,66994.0,33.9236,34.02,33.9236,34.0007,66994.0
2024-02-15 14:05:00,35.28,35.32,35.26,35.31,50057.0,34.0104,34.0489,33.9911,34.0393,50057.0
2024-02-15 14:10:00,35.31,35.34,35.23,35.25,182647.0,34.0393,34.0682,33.9622,33.9815,182647.0
2024-02-15 14:15:00,35.24,35.31,35.23,35.3,41925.0,33.9718,34.0393,33.9622,34.0297,41925.0
2024-02-15 14:20:00,35.3,35.33,35.28,35.32,25936.0,34.0297,34.0586,34.0104,34.0489,25936.0
2024-02-15 14:25:00,35.32,35.38,35.3,35.38,100403.0,34.0489,34.1068,34.0297,34.1068,100403.0
2024-02-15 14:30:00,35.39,35.42,35.38,35.41,49591.0,34.1164,34.1453,34.1068,34.1357,49591.0
2024-02-15 14:35:00,35.41,35.45,35.4,35.43,60877.0,34.1357,34.1743,34.1261,34.155,60877.0
2024-02-15 14:40:00,35.43,35.5,35.42,35.49,104512.0,34.155,34.2225,34.1453,34.2128,104512.0
2024-02-15 14:45:00,35.48,35.49,35.44,35.47,52162.0,34.2032,34.2128,34.1646,34.1935,52162.0
2024-02-15 14:50:00,35.47,35.55,35.46,35.53,181562.0,34.1935,34.2707,34.1839,34.2514,181562.0
2024-02-15 14:55:00,35.53,35.6,35.52,35.58,81037.0,34.2514,34.3189,34.2417,34.2996,81037.0
2024-02-15 15:00:00,35.58,35.6,35.52,35.53,136116.0,34.2996,34.3189,34.2417,34.2514,136116.0
2024-02-15 15:05:00,35.53,35.53,35.37,35.39,132748.0,34.2514,34.2514,34.0971,34.1164,132748.0
2024-02-15 15:10:00,35.39,35.46,35.39,35.45,50790.0,34.1164,34.1839,34.1164,34.1743,50790.0
2024-02-15 15:15:00,35.45,35.47,35.39,35.4,61121.0,34.1743,34.1935,34.1164,34.1261,61121.0
2024-02-15 15:20:00,35.39,35.42,35.37,35.38,37168.0,34.1164,34.1453,34.0971,34.1068,37168.0
2024-02-15 15:25:00,35.38,35.45,35.38,35.44,52192.0,34.1068,34.1743,34.1068,34.1646,52192.0
2024-02-15 15:30:00,35.44,35.47,35.41,35.44,83397.0,34.1646,34.1935,34.1357,34.1646,83397.0
2024-02-15 15:35:00,35.44,35.44,35.32,35.33,86494.0,34.1646,34.1646,34.0489,34.0586,86494.0
2024-02-15 15:40:00,35.32,35.37,35.31,35.34,137370.0,34.0489,34.0971,34.0393,34.0682,137370.0
2024-02-15 15:45:00,35.34,35.35,35.27,35.27,148946.0,34.0682,34.0779,34.0007,34.0007,148946.0
2024-02-15 15:50:00,35.28,35.33,35.27,35.32,328704.0,34.0104,34.0586,34.0007,34.0489,328704.0
2024-02-15 15:55:00,35.32,35.37,35.31,35.33,594106.0,34.0489,34.0971,34.0393,34.0586,594106.0
2024-02-16 09:30:00,35.44,35.7,35.42,35.52,303971.0,34.1646,34.4153,34.1453,34.2417,303971.0
2024-02-16 09:35:00,35.52,35.54,35.2,35.23,73992.0,34.2417,34.261,33.9333,33.9622,73992.0
2024-02-16 09:40:00,35.21,35.26,34.97,34.99,102540.0,33.9429,33.9911,33.7115,33.7308,102540.0
2024-02-16 09:45:00,34.98,35.04,34.91,34.97,92568.0,33.7212,33.779,33.6537,33.7115,92568.0
2024-02-16 09:50:00,34.98,35.04,34.94,35.0,72341.0,33.7212,33.779,33.6826,33.7405,72341.0
2024-02-16 09:55:00,34.99,35.06,34.96,34.98,63629.0,33.7308,33.7983,33.7019,33.7212,63629.0
2024-02-16 10:00:00,34.97,35.09,34.96,35.05,83808.0,33.7115,33.8272,33.7019,33.7887,83808.0
2024-02-16 10:05:00,35.05,35.15,35.04,35.14,77486.0,33.7887,33.8851,33.779,33.8754,77486.0
2024-02-16 10:10:00,35.13,35.25,35.12,35.22,66025.0,33.8658,33.9815,33.8561,33.9525,66025.0
2024-02-16 10:15:00,35.22,35.24,35.02,35.07,111264.0,33.9525,33.9718,33.7597,33.8079,111264.0
2024-02-16 10:20:00,35.06,35.18,35.03,35.14,59031.0,33.7983,33.914,33.7694,33.8754,59031.0
2024-02-16 10:25:00,35.12,35.17,35.09,35.15,44044.0,33.8561,33.9043,33.8272,33.8851,44044.0
2024-02-16 10:30:00,35.15,35.16,35.07,35.12,62233.0,33.8851,33.8947,33.8079,33.8561,62233.0
2024-02-16 10:35:00,35.12,35.12,35.03,35.08,56225.0,33.8561,33.8561,33.7694,33.8176,56225.0
2024-02-16 10:40:00,35.08,35.1,35.0,35.09,36533.0,33.8176,33.8369,33.7405,33.8272,36533.0
2024-02-16 10:45:00,35.09,35.1,35.01,35.02,41000.0,33.8272,33.8369,33.7501,33.7597,41000.0
2024-02-16 10:50:00,35.02,35.07,35.01,35.05,37374.0,33.7597,33.8079,33.7501,33.7887,37374.0
2024-02-16 10:55:00,35.06,35.13,35.05,35.1,48933.0,33.7983,33.8658,33.7887,33.8369,48933.0
2024-02-16 11:00:00,35.11,35.14,35.0,35.0,95741.0,33.8465,33.8754,33.7405,33.7405,95741.0
2024-02-16 11:05:00,35.01,35.06,34.98,35.04,55571.0,33.7501,33.7983,33.7212,33.779,55571.0
2024-02-16 11:10:00,35.04,35.14,35.03,35.09,52904.0,33.779,33.8754,33.7694,33.8272,52904.0
2024-02-16 11:15:00,35.1,35.24,35.1,35.23,53249.0,33.8369,33.9718,33.8369,33.9622,53249.0
2024-02-16 11:20:00,35.24,35.25,35.16,35.2,45876.0,33.9718,33.9815,33.8947,33.9333,45876.0
2024-02-16 11:25:00,35.19,35.22,35.17,35.22,25987.0,33.9236,33.9525,33.9043,33.9525,25987.0
2024-02-16 11:30:00,35.22,35.23,35.1,35.18,47595.0,33.9525,33.9622,33.8369,33.914,47595.0
2024-02-16 11:35:00,35.18,35.26,35.17,35.26,29114.0,33.914,33.9911,33.9043,33.9911,29114.0
2024-02-16 11:40:00,35.26,35.36,35.25,35.35,355963.0,33.9911,34.0875,33.9815,34.0779,355963.0
2024-02-16 11:45:00,35.34,35.4,35.34,35.4,89497.0,34.0682,34.1261,34.0682,34.1261,89497.0
2024-02-16 11:50:00,35.4,35.42,35.36,35.42,127343.0,34.1261,34.1453,34.0875,34.1453,127343.0
2024-02-16 11:55:00,35.42,35.45,35.4,35.41,34651.0,34.1453,34.1743,34.1261,34.1357,34651.0
2024-02-16 12:00:00,35.41,35.44,35.36,35.36,52200.0,34.1357,34.1646,34.0875,34.0875,52200.0
2024-02-16 12:05:00,35.36,35.4,35.34,35.38,42270.0,34.0875,34.1261,34.0682,34.1068,42270.0
2024-02-16 12:10:00,35.39,35.46,35.37,35.46,26397.0,34.1164,34.1839,34.0971,34.1839,26397.0
2024-02-16 12:15:00,35.45,35.47,35.42,35.43,37799.0,34.1743,34.1935,34.1453,34.155,37799.0
2024-02-16 12:20:00,35.42,35.43,35.38,35.43,18990.0,34.1453,34.155,34.1068,34.155,18990.0
2024-02-16 12:25:00,35.43,35.45,35.42,35.43,20525.0,34.155,34.1743,34.1453,34.155,20525.0
2024-02-16 12:30:00,35.44,35.47,35.43,35.47,34984.0,34.1646,34.1935,34.155,34.1935,34984.0
2024-02-16 12:35:00,35.47,35.5,35.46,35.49,28544.0,34.1935,34.2225,34.1839,34.2128,28544.0
2024-02-16 12:40:00,35.49,35.49,35.44,35.46,24261.0,34.2128,34.2128,34.1646,34.1839,24261.0
2024-02-16 12:45:00,35.46,35.49,35.4,35.4,52634.0,34.1839,34.2128,34.1261,34.1261,52634.0
2024-02-16 12:50:00,35.41,35.41,35.35,35.37,30413.0,34.1357,34.1357,34.0779,34.0971,30413.0
2024-02-16 12:55:00,35.36,35.37,35.33,35.35,26593.0,34.0875,34.0971,34.0586,34.0779,26593.0
2024-02-16 13:00:00,35.34,35.38,35.29,35.32,92151.0,34.0682,34.1068,34.02,34.0489,92151.0
2024-02-16 13:05:00,35.31,35.32,35.25,35.27,28049.0,34.0393,34.0489,33.9815,34.0007,28049.0
2024-02-16 13:10:00,35.27,35.32,35.24,35.32,30337.0,34.0007,34.0489,33.9718,34.0489,30337.0
2024-02-16 13:15:00,35.32,35.32,35.28,35.31,15203.0,34.0489,34.0489,34.0104,34.0393,15203.0
2024-02-16 13:20:00,35.31,35.34,35.29,35.34,32240.0,34.0393,34.0682,34.02,34.0682,32240.0
2024-02-16 13:25:00,35.34,35.36,35.33,35.34,24731.0,34.0682,34.0875,34.0586,34.0682,24731.0
2024-02-16 13:30:00,35.35,35.38,35.33,35.34,66667.0,34.0779,34.1068,34.0586,34.0682,66667.0
2024-02-16 13:35:00,35.34,35.36,35.31,35.35,58151.0,34.0682,34.0875,34.0393,34.0779,58151.0
2024-02-16 13:40:00,35.35,35.35,35.28,35.3,29744.0,34.0779,34.0779,34.0104,34.0297,29744.0
2024-02-16 13:45:00,35.31,35.33,35.29,35.3,20099.0,34.0393,34.0586,34.02,34.0297,20099.0
2024-02-16 13:50:00,35.3,35.37,35.3,35.36,59033.0,34.0297,34.0971,34.0297,34.0875,59033.0
2024-02-16 13:55:00,35.36,35.41,35.36,35.4,32822.0,34.0875,34.1357,34.0875,34.1261,32822.0
2024-02-16 14:00:00,35.4,35.46,35.4,35.44,27761.0,34.1261,34.1839,34.1261,34.1646,27761.0
2024-02-16 14:05:00,35.44,35.46,35.42,35.45,28422.0,34.1646,34.1839,34.1453,34.1743,28422.0
2024-02-16 14:10:00,35.45,35.48,35.44,35.45,50544.0,34.1743,34.2032,34.1646,34.1743,50544.0
2024-02-16 14:15:00,35.46,35.46,35.42,35.43,37878.0,34.1839,34.1839,34.1453,34.155,37878.0
2024-02-16 14:20:00,35.43,35.44,35.4,35.43,32042.0,34.155,34.1646,34.1261,34.155,32042.0
2024-02-16 14:25:00,35.43,35.45,35.41,35.43,32935.0,34.155,34.1743,34.1357,34.155,32935.0
2024-02-16 14:30:00,35.42,35.43,35.36,35.38,45335.0,34.1453,34.155,34.0875,34.1068,45335.0
2024-02-16 14:35:00,35.39,35.4,35.34,35.36,39863.0,34.1164,34.1261,34.0682,34.0875,39863.0
2024-02-16 14:40:00,35.36,35.39,35.35,35.37,38038.0,34.0875,34.1164,34.0779,34.0971,38038.0
2024-02-16 14:45:00,35.37,35.41,35.34,35.38,171484.0,34.0971,34.1357,34.0682,34.1068,171484.0
2024-02-16 14:50:00,35.37,35.41,35.35,35.4,30605.0,34.0971,34.1357,34.0779,34.1261,30605.0
2024-02-16 14:55:00,35.39,35.45,35.38,35.45,28819.0,34.1164,34.1743,34.1068,34.1743,28819.0
2024-02-16 15:00:00,35.45,35.45,35.41,35.43,59090.0,34.1743,34.1743,34.1357,34.155,59090.0
2024-02-16 15:05:00,35.42,35.44,35.4,35.44,26732.0,34.1453,34.1646,34.1261,34.1646,26732.0
2024-02-16 15:10:00,35.43,35.44,35.37,35.4,46821.0,34.155,34.1646,34.0971,34.1261,46821.0
2024-02-16 15:15:00,35.4,35.4,35.36,35.38,38157.0,34.1261,34.1261,34.0875,34.1068,38157.0
2024-02-16 15:20:00,35.39,35.41,35.35,35.41,48994.0,34.1164,34.1357,34.0779,34.1357,48994.0
2024-02-16 15:25:00,35.41,35.45,35.4,35.43,48670.0,34.1357,34.1743,34.1261,34.155,48670.0
2024-02-16 15:30:00,35.43,35.44,35.38,35.42,47908.0,34.155,34.1646,34.1068,34.1453,47908.0
2024-02-16 15:35:00,35.42,35.42,35.37,35.38,55929.0,34.1453,34.1453,34.0971,34.1068,55929.0
2024-02-16 15:40:00,35.38,35.38,35.32,35.34,123521.0,34.1068,34.1068,34.0489,34.0682,123521.0
2024-02-16 15:45:00,35.34,35.36,35.31,35.33,144585.0,34.0682,34.0875,34.0393,34.0586,144585.0
2024-02-16 15:50:00,35.34,35.4,35.33,35.36,311005.0,34.0682,34.1261,34.0586,34.0875,311005.0
2024-02-16 15:55:00,35.36,35.37,35.3,35.31,713217.0,34.0875,34.0971,34.0297,34.0393,713217.0
2024-02-20 09:30:00,35.16,35.19,34.95,35.16,117474.0,33.8947,33.9236,33.6923,33.8947,117474.0
2024-02-20 09:35:00,35.14,35.38,35.13,35.32,95933.0,33.8754,34.1068,33.8658,34.0489,95933.0
2024-02-20 09:40:00,35.32,35.41,35.28,35.33,88562.0,34.0489,34.1357,34.0104,34.0586,88562.0
2024-02-20 09:45:00,35.34,35.39,35.23,35.24,125833.0,34.0682,34.1164,33.9622,33.9718,125833.0
2024-02-20 09:50:00,35.25,35.33,35.24,35.26,70771.0,33.9815,34.0586,33.9718,33.9911,70771.0
2024-02-20 09:55:00,35.23,35.34,35.22,35.3,55203.0,33.9622,34.0682,33.9525,34.0297,55203.0
2024-02-20 10:00:00,35.3,35.43,35.26,35.42,49028.0,34.0297,34.155,33.9911,34.1453,49028.0
2024-02-20 10:05:00,35.41,35.42,35.3,35.38,40388.0,34.1357,34.1453,34.0297,34.1068,40388.0
2024-02-20 10:10:00,35.38,35.41,35.25,35.3,31707.0,34.1068,34.1357,33.9815,34.0297,31707.0
2024-02-20 10:15:00,35.28,35.44,35.27,35.38,37615.0,34.0104,34.1646,34.0007,34.1068,37615.0
2024-02-20 10:20:00,35.4,35.51,35.38,35.44,43014.0,34.1261,34.2321,34.1068,34.1646,43014.0
2024-02-20 10:25:00,35.43,35.53,35.43,35.5,27052.0,34.155,34.2514,34.155,34.2225,27052.0
2024-02-20 10:30:00,35.5,35.58,35.35,35.38,2115227.0,34.2225,34.2996,34.0779,34.1068,2115227.0
2024-02-20 10:35:00,35.38,35.39,35.24,35.25,139842.0,34.1068,34.1164,33.9718,33.9815,139842.0
2024-02-20 10:40:00,35.25,35.26,35.1,35.12,61440.0,33.9815,33.9911,33.8369,33.8561,61440.0
2024-02-20 10:45:00,35.11,35.19,35.11,35.15,28181.0,33.8465,33.9236,33.8465,33.8851,28181.0
2024-02-20 10:50:00,35.18,35.18,35.12,35.15,46481.0,33.914,33.914,33.8561,33.8851,46481.0
2024-02-20 10:55:00,35.15,35.15,35.04,35.05,49268.0,33.8851,33.8851,33.779,33.7887,49268.0
2024-02-20 11:00:00,35.03,35.06,34.99,35.06,34243.0,33.7694,33.7983,33.7308,33.7983,34243.0
2024-02-20 11:05:00,35.06,35.16,35.04,35.08,67330.0,33.7983,33.8947,33.779,33.8176,67330.0
2024-02-20 11:10:00,35.08,35.13,35.06,35.11,23359.0,33.8176,33.8658,33.7983,33.8465,23359.0
2024-02-20 11:15:00,35.12,35.12,35.09,35.11,23969.0,33.8561,33.8561,33.8272,33.8465,23969.0
2024-02-20 11:20:00,35.1,35.1,35.02,35.09,24243.0,33.8369,33.8369,33.7597,33.8272,24243.0
2024-02-20 11:25:00,35.09,35.14,35.07,35.12,31158.0,33.8272,33.8754,33.8079,33.8561,31158.0
2024-02-20 11:30:00,35.11,35.16,35.08,35.16,32760.0,33.8465,33.8947,33.8176,33.8947,32760.0
2024-02-20 11:35:00,35.16,35.18,35.12,35.13,26304.0,33.8947,33.914,33.8561,33.8658,26304.0
2024-02-20 11:40:00,35.14,35.18,35.11,35.17,23328.0,33.8754,33.914,33.8465,33.9043,23328.0
2024-02-20 11:45:00,35.17,35.19,35.14,35.16,23528.0,33.9043,33.9236,33.8754,33.8947,23528.0
2024-02-20 11:50:00,35.15,35.22,35.15,35.21,40982.0,33.8851,33.9525,33.8851,33.9429,40982.0
2024-02-20 11:55:00,35.21,35.27,35.19,35.26,25584.0,33.9429,34.0007,33.9236,33.9911,25584.0
2024-02-20 12:00:00,35.25,35.26,35.16,35.16,38019.0,33.9815,33.9911,33.8947,33.8947,38019.0
2024-02-20 12:05:00,35.16,35.32,35.15,35.32,59840.0,33.8947,34.0489,33.8851,34.0489,59840.0
2024-02-20 12:10:00,35.32,35.32,35.25,35.27,104125.0,34.0489,34.0489,33.9815,34.0007,104125.0
2024-02-20 12:15:00,35.27,35.31,35.26,35.3,22058.0,34.0007,34.0393,33.9911,34.0297,22058.0
2024-02-20 12:20:00,35.29,35.33,35.27,35.28,38739.0,34.02,34.0586,34.0007,34.0104,38739.0
2024-02-20 12:25:00,35.28,35.33,35.28,35.32,35282.0,34.0104,34.0586,34.0104,34.0489,35282.0
2024-02-20 12:30:00,35.32,35.33,35.29,35.3,50102.0,34.0489,34.0586,34.02,34.0297,50102.0
2024-02-20 12:35:00,35.3,35.31,35.21,35.23,100941.0,34.0297,34.0393,33.9429,33.9622,100941.0
2024-02-20 12:40:00,35.22,35.22,35.15,35.17,60378.0,33.9525,33.9525,33.8851,33.9043,60378.0
2024-02-20 12:45:00,35.17,35.19,35.15,35.16,35561.0,33.9043,33.9236,33.8851,33.8947,35561.0
2024-02-20 12:50:00,35.16,35.2,35.15,35.17,88811.0,33.8947,33.9333,33.8851,33.9043,88811.0
2024-02-20 12:55:00,35.17,35.19,35.06,35.09,70133.0,33.9043,33.9236,33.7983,33.8272,70133.0
2024-02-20 13:00:00,35.1,35.22,35.1,35.16,42833.0,33.8369,33.9525,33.8369,33.8947,42833.0
2024-02-20 13:05:00,35.15,35.19,35.14,35.17,13424.0,33.8851,33.9236,33.8754,33.9043,13424.0
2024-02-20 13:10:00,35.18,35.21,35.15,35.16,45572.0,33.914,33.9429,33.8851,33.8947,45572.0
2024-02-20 13:15:00,35.16,35.21,35.13,35.2,47503.0,33.8947,33.9429,33.8658,33.9333,47503.0
2024-02-20 13:20:00,35.2,35.32,35.17,35.23,146106.0,33.9333,34.0489,33.9043,33.9622,146106.0
2024-02-20 13:25:00,35.23,35.24,35.18,35.23,24451.0,33.9622,33.9718,33.914,33.9622,24451.0
2024-02-20 13:30:00,35.22,35.22,35.15,35.16,23877.0,33.9525,33.9525,33.8851,33.8947,23877.0
2024-02-20 13:35:00,35.15,35.2,35.14,35.2,24766.0,33.8851,33.9333,33.8754,33.9333,24766.0
2024-02-20 13:40:00,35.19,35.22,35.15,35.16,22251.0,33.9236,33.9525,33.8851,33.8947,22251.0
2024-02-20 13:45:00,35.16,35.16,35.11,35.13,38461.0,33.8947,33.8947,33.8465,33.8658,38461.0
2024-02-20 13:50:00,35.14,35.18,35.09,35.09,28217.0,33.8754,33.914,33.8272,33.8272,28217.0
2024-02-20 13:55:00,35.09,35.14,35.08,35.13,15844.0,33.8272,33.8754,33.8176,33.8658,15844.0
2024-02-20 14:00:00,35.12,35.12,35.07,35.1,32643.0,33.8561,33.8561,33.8079,33.8369,32643.0
2024-02-20 14:05:00,35.1,35.15,35.1,35.14,43603.0,33.8369,33.8851,33.8369,33.8754,43603.0
2024-02-20 14:10:00,35.14,35.14,35.0,35.01,36796.0,33.8754,33.8754,33.7405,33.7501,36796.0
2024-02-20 14:15:00,35.01,35.03,34.99,35.0,41533.0,33.7501,33.7694,33.7308,33.7405,41533.0
2024-02-20 14:20:00,35.0,35.05,34.99,35.04,27260.0,33.7405,33.7887,33.7308,33.779,27260.0
2024-02-20 14:25:00,35.03,35.06,34.99,34.99,31244.0,33.7694,33.7983,33.7308,33.7308,31244.0
2024-02-20 14:30:00,35.0,35.03,34.99,35.0,23894.0,33.7405,33.7694,33.7308,33.7405,23894.0
2024-02-20 14:35:00,35.01,35.05,35.0,35.0,25924.0,33.7501,33.7887,33.7405,33.7405,25924.0
2024-02-20 14:40:00,35.02,35.02,34.97,35.02,37100.0,33.7597,33.7597,33.7115,33.7597,37100.0
2024-02-20 14:45:00,35.01,35.12,35.01,35.11,33304.0,33.7501,33.8561,33.7501,33.8465,33304.0
2024-02-20 14:50:00,35.12,35.15,35.1,35.12,24770.0,33.8561,33.8851,33.8369,33.8561,24770.0
2024-02-20 14:55:00,35.11,35.11,35.08,35.1,28608.0,33.8465,33.8465,33.8176,33.8369,28608.0
2024-02-20 15:00:00,35.1,35.1,35.06,35.09,26532.0,33.8369,33.8369,33.7983,33.8272,26532.0
2024-02-20 15:05:00,35.1,35.15,35.09,35.12,32003.0,33.8369,33.8851,33.8272,33.8561,32003.0
2024-02-20 15:10:00,35.12,35.13,35.1,35.11,20591.0,33.8561,33.8658,33.8369,33.8465,20591.0
2024-02-20 15:15:00,35.12,35.14,35.09,35.09,41230.0,33.8561,33.8754,33.8272,33.8272,41230.0
2024-02-20 15:20:00,35.09,35.1,35.06,35.09,37940.0,33.8272,33.8369,33.7983,33.8272,37940.0
2024-02-20 15:25:00,35.09,35.12,35.09,35.09,45634.0,33.8272,33.8561,33.8272,33.8272,45634.0
2024-02-20 15:30:00,35.1,35.12,35.01,35.05,62312.0,33.8369,33.8561,33.7501,33.7887,62312.0
2024-02-20 15:35:00,35.04,35.05,35.0,35.04,42558.0,33.779,33.7887,33.7405,33.779,42558.0
2024-02-20 15:40:00,35.04,35.11,35.04,35.09,62173.0,33.779,33.8465,33.779,33.8272,62173.0
2024-02-20 15:45:00,35.08,35.16,35.07,35.15,57983.0,33.8176,33.8947,33.8079,33.8851,57983.0
2024-02-20 15:50:00,35.15,35.16,35.11,35.16,145562.0,33.8851,33.8947,33.8465,33.8947,145562.0
2024-02-20 15:55:00,35.16,35.19,35.12,35.13,370184.0,33.8947,33.9236,33.8561,33.8658,370184.0
2024-02-21 09:30:00,35.27,35.35,35.13,35.24,89817.0,34.0007,34.0779,33.8658,33.9718,89817.0
2024-02-21 09:35:00,35.21,35.24,35.11,35.2,55780.0,33.9429,33.9718,33.8465,33.9333,55780.0
2024-02-21 09:40:00,35.19,35.4,35.18,35.36,87472.0,33.9236,34.1261,33.914,34.0875,87472.0
2024-02-21 09:45:00,35.35,35.52,35.34,35.5,50817.0,34.0779,34.2417,34.0682,34.2225,50817.0
2024-02-21 09:50:00,35.51,35.57,35.45,35.46,104925.0,34.2321,34.2899,34.1743,34.1839,104925.0
2024-02-21 09:55:00,35.45,35.46,35.35,35.44,57141.0,34.1743,34.1839,34.0779,34.1646,57141.0
2024-02-21 10:00:00,35.44,35.45,35.32,35.34,52287.0,34.1646,34.1743,34.0489,34.0682,52287.0
2024-02-21 10:05:00,35.34,35.38,35.27,35.38,46663.0,34.0682,34.1068,34.0007,34.1068,46663.0
2024-02-21 10:10:00,35.38,35.45,35.37,35.4,60997.0,34.1068,34.1743,34.0971,34.1261,60997.0
2024-02-21 10:15:00,35.4,35.5,35.35,35.5,65279.0,34.1261,34.2225,34.0779,34.2225,65279.0
2024-02-21 10:20:00,35.51,35.53,35.42,35.45,30075.0,34.2321,34.2514,34.1453,34.1743,30075.0
2024-02-21 10:25:00,35.45,35.5,35.42,35.48,36789.0,34.1743,34.2225,34.1453,34.2032,36789.0
2024-02-21 10:30:00,35.48,35.53,35.44,35.47,44271.0,34.2032,34.2514,34.1646,34.1935,44271.0
2024-02-21 10:35:00,35.46,35.5,35.44,35.5,27613.0,34.1839,34.2225,34.1646,34.2225,27613.0
2024-02-21 10:40:00,35.5,35.54,35.47,35.47,45875.0,34.2225,34.261,34.1935,34.1935,45875.0
2024-02-21 10:45:00,35.48,35.5,35.44,35.47,38274.0,34.2032,34.2225,34.1646,34.1935,38274.0
2024-02-21 10:50:00,35.48,35.55,35.46,35.52,25203.0,34.2032,34.2707,34.1839,34.2417,25203.0
2024-02-21 10:55:00,35.51,35.51,35.46,35.5,20550.0,34.2321,34.2321,34.1839,34.2225,20550.0
2024-02-21 11:00:00,35.5,35.54,35.48,35.51,23605.0,34.2225,34.261,34.2032,34.2321,23605.0
2024-02-21 11:05:00,35.51,35.53,35.5,35.52,23207.0,34.2321,34.2514,34.2225,34.2417,23207.0
2024-02-21 11:10:00,35.52,35.53,35.49,35.53,20805.0,34.2417,34.2514,34.2128,34.2514,20805.0
2024-02-21 11:15:00,35.53,35.54,35.48,35.48,37883.0,34.2514,34.261,34.2032,34.2032,37883.0
2024-02-21 11:20:00,35.48,35.53,35.45,35.47,67494.0,34.2032,34.2514,34.1743,34.1935,67494.0
2024-02-21 11:25:00,35.48,35.48,35.41,35.41,51616.0,34.2032,34.2032,34.1357,34.1357,51616.0
2024-02-21 11:30:00,35.41,35.41,35.35,35.38,67949.0,34.1357,34.1357,34.0779,34.1068,67949.0
2024-02-21 11:35:00,35.39,35.41,35.32,35.33,48256.0,34.1164,34.1357,34.0489,34.0586,48256.0
2024-02-21 11:40:00,35.33,35.36,35.29,35.29,43859.0,34.0586,34.0875,34.02,34.02,43859.0
2024-02-21 11:45:00,35.3,35.37,35.26,35.37,38769.0,34.0297,34.0971,33.9911,34.0971,38769.0
2024-02-21 11:50:00,35.37,35.37,35.31,35.33,16454.0,34.0971,34.0971,34.0393,34.0586,16454.0
2024-02-21 11:55:00,35.33,35.37,35.32,35.35,61610.0,34.0586,34.0971,34.0489,34.0779,61610.0
2024-02-21 12:00:00,35.36,35.45,35.35,35.44,43157.0,34.0875,34.1743,34.0779,34.1646,43157.0
2024-02-21 12:05:00,35.45,35.46,35.37,35.38,118017.0,34.1743,34.1839,34.0971,34.1068,118017.0
2024-02-21 12:10:00,35.38,35.38,35.28,35.32,62349.0,34.1068,34.1068,34.0104,34.0489,62349.0
2024-02-21 12:15:00,35.32,35.34,35.29,35.31,31879.0,34.0489,34.0682,34.02,34.0393,31879.0
2024-02-21 12:20:00,35.32,35.37,35.31,35.37,26641.0,34.0489,34.0971,34.0393,34.0971,26641.0
2024-02-21 12:25:00,35.37,35.37,35.32,35.33,17118.0,34.0971,34.0971,34.0489,34.0586,17118.0
2024-02-21 12:30:00,35.33,35.36,35.31,35.33,23675.0,34.0586,34.0875,34.0393,34.0586,23675.0
2024-02-21 12:35:00,35.33,35.33,35.27,35.28,24521.0,34.0586,34.0586,34.0007,34.0104,24521.0
2024-02-21 12:40:00,35.28,35.32,35.26,35.29,30713.0,34.0104,34.0489,33.9911,34.02,30713.0
2024-02-21 12:45:00,35.3,35.31,35.26,35.27,20176.0,34.0297,34.0393,33.9911,34.0007,20176.0
2024-02-21 12:50:00,35.27,35.27,35.22,35.26,30077.0,34.0007,34.0007,33.9525,33.9911,30077.0
2024-02-21 12:55:00,35.26,35.26,35.21,35.26,33861.0,33.9911,33.9911,33.9429,33.9911,33861.0
2024-02-21 13:00:00,35.26,35.27,35.14,35.16,45056.0,33.9911,34.0007,33.8754,33.8947,45056.0
2024-02-21 13:05:00,35.15,35.16,35.11,35.14,165386.0,33.8851,33.8947,33.8465,33.8754,165386.0
2024-02-21 13:10:00,35.13,35.2,35.12,35.19,194358.0,33.8658,33.9333,33.8561,33.9236,194358.0
2024-02-21 13:15:00,35.19,35.21,35.13,35.18,64367.0,33.9236,33.9429,33.8658,33.914,64367.0
2024-02-21 13:20:00,35.18,35.23,35.15,35.23,44494.0,33.914,33.9622,33.8851,33.9622,44494.0
2024-02-21 13:25:00,35.23,35.23,35.17,35.23,46294.0,33.9622,33.9622,33.9043,33.9622,46294.0
2024-02-21 13:30:00,35.23,35.29,35.23,35.25,54368.0,33.9622,34.02,33.9622,33.9815,54368.0
2024-02-21 13:35:00,35.24,35.25,35.19,35.22,40204.0,33.9718,33.9815,33.9236,33.9525,40204.0
2024-02-21 13:40:00,35.22,35.26,35.19,35.2,32928.0,33.9525,33.9911,33.9236,33.9333,32928.0
2024-02-21 13:45:00,35.2,35.26,35.19,35.25,34477.0,33.9333,33.9911,33.9236,33.9815,34477.0
2024-02-21 13:50:00,35.25,35.27,35.22,35.25,20138.0,33.9815,34.0007,33.9525,33.9815,20138.0
2024-02-21 13:55:00,35.24,35.25,35.21,35.21,15211.0,33.9718,33.9815,33.9429,33.9429,15211.0
2024-02-21 14:00:00,35.23,35.29,35.2,35.27,32035.0,33.9622,34.02,33.9333,34.0007,32035.0
2024-02-21 14:05:00,35.26,35.28,35.21,35.22,49217.0,33.9911,34.0104,33.9429,33.9525,49217.0
2024-02-21 14:10:00,35.22,35.22,35.1,35.11,39889.0,33.9525,33.9525,33.8369,33.8465,39889.0
2024-02-21 14:15:00,35.11,35.17,35.08,35.15,49739.0,33.8465,33.9043,33.8176,33.8851,49739.0
2024-02-21 14:20:00,35.14,35.15,35.05,35.05,36495.0,33.8754,33.8851,33.7887,33.7887,36495.0
2024-02-21 14:25:00,35.05,35.11,35.03,35.07,34997.0,33.7887,33.8465,33.7694,33.8079,34997.0
2024-02-21 14:30:00,35.07,35.07,34.99,35.0,58839.0,33.8079,33.8079,33.7308,33.7405,58839.0
2024-02-21 14:35:00,35.01,35.03,34.98,34.99,43089.0,33.7501,33.7694,33.7212,33.7308,43089.0
2024-02-21 14:40:00,35.0,35.05,34.98,35.03,39801.0,33.7405,33.7887,33.7212,33.7694,39801.0
2024-02-21 14:45:00,35.03,35.08,35.0,35.05,34237.0,33.7694,33.8176,33.7405,33.7887,34237.0
2024-02-21 14:50:00,35.05,35.06,35.02,35.03,18095.0,33.7887,33.7983,33.7597,33.7694,18095.0
2024-02-21 14:55:00,35.03,35.04,34.95,34.97,39693.0,33.7694,33.779,33.6923,33.7115,39693.0
2024-02-21 15:00:00,34.97,34.97,34.91,34.94,40787.0,33.7115,33.7115,33.6537,33.6826,40787.0
2024-02-21 15:05:00,34.93,34.95,34.83,34.84,49098.0,33.673,33.6923,33.5766,33.5862,49098.0
2024-02-21 15:10:00,34.84,34.85,34.8,34.83,54694.0,33.5862,33.5959,33.5477,33.5766,54694.0
2024-02-21 15:15:00,34.83,34.83,34.77,34.8,55206.0,33.5766,33.5766,33.5187,33.5477,55206.0
2024-02-21 15:20:00,34.8,34.84,34.76,34.83,75209.0,33.5477,33.5862,33.5091,33.5766,75209.0
2024-02-21 15:25:00,34.82,34.87,34.81,34.84,78748.0,33.5669,33.6151,33.5573,33.5862,78748.0
2024-02-21 15:30:00,34.84,34.88,34.83,34.87,75283.0,33.5862,33.6248,33.5766,33.6151,75283.0
2024-02-21 15:35:00,34.86,34.98,34.86,34.98,65056.0,33.6055,33.7212,33.6055,33.7212,65056.0
2024-02-21 15:40:00,34.98,35.03,34.97,34.98,89207.0,33.7212,33.7694,33.7115,33.7212,89207.0
2024-02-21 15:45:00,34.98,34.98,34.93,34.93,186649.0,33.7212,33.7212,33.673,33.673,186649.0
2024-02-21 15:50:00,34.94,35.05,34.93,35.01,134845.0,33.6826,33.7887,33.673,33.7501,134845.0
2024-02-21 15:55:00,35.01,35.14,35.01,35.13,425671.0,33.7501,33.8754,33.7501,33.8658,425671.0
2024-02-22 09:30:00,34.93,35.16,34.88,35.14,112683.0,33.673,33.8947,33.6248,33.8754,112683.0
2024-02-22 09:35:00,35.16,35.33,35.1,35.29,77176.0,33.8947,34.0586,33.8369,34.02,77176.0
2024-02-22 09:40:00,35.28,35.31,35.21,35.22,30433.0,34.0104,34.0393,33.9429,33.9525,30433.0
2024-02-22 09:45:00,35.26,35.28,35.06,35.07,48074.0,33.9911,34.0104,33.7983,33.8079,48074.0
2024-02-22 09:50:00,35.06,35.08,34.94,34.97,65528.0,33.7983,33.8176,33.6826,33.7115,65528.0
2024-02-22 09:55:00,34.97,35.04,34.96,35.02,54910.0,33.7115,33.779,33.7019,33.7597,54910.0
2024-02-22 10:00:00,35.02,35.09,35.0,35.09,73865.0,33.7597,33.8272,33.7405,33.8272,73865.0
2024-02-22 10:05:00,35.09,35.09,34.86,34.87,50180.0,33.8272,33.8272,33.6055,33.6151,50180.0
2024-02-22 10:10:00,34.87,35.02,34.85,35.02,80024.0,33.6151,33.7597,33.5959,33.7597,80024.0
2024-02-22 10:15:00,35.02,35.1,34.98,35.02,64053.0,33.7597,33.8369,33.7212,33.7597,64053.0
2024-02-22 10:20:00,35.03,35.21,35.03,35.2,67933.0,33.7694,33.9429,33.7694,33.9333,67933.0
2024-02-22 10:25:00,35.2,35.2,35.07,35.16,54712.0,33.9333,33.9333,33.8079,33.8947,54712.0
2024-02-22 10:30:00,35.16,35.17,35.08,35.17,66450.0,33.8947,33.9043,33.8176,33.9043,66450.0
2024-02-22 10:35:00,35.17,35.22,35.12,35.13,51900.0,33.9043,33.9525,33.8561,33.8658,51900.0
2024-02-22 10:40:00,35.14,35.17,35.09,35.09,44097.0,33.8754,33.9043,33.8272,33.8272,44097.0
2024-02-22 10:45:00,35.09,35.15,35.05,35.09,51340.0,33.8272,33.8851,33.7887,33.8272,51340.0
2024-02-22 10:50:00,35.09,35.22,35.08,35.21,44126.0,33.8272,33.9525,33.8176,33.9429,44126.0
2024-02-22 10:55:00,35.22,35.32,35.2,35.29,58368.0,33.9525,34.0489,33.9333,34.02,58368.0
2024-02-22 11:00:00,35.29,35.42,35.28,35.41,63841.0,34.02,34.1453,34.0104,34.1357,63841.0
2024-02-22 11:05:00,35.41,35.47,35.39,35.44,45281.0,34.1357,34.1935,34.1164,34.1646,45281.0
2024-02-22 11:10:00,35.43,35.58,35.42,35.57,54804.0,34.155,34.2996,34.1453,34.2899,54804.0
2024-02-22 11:15:00,35.57,35.59,35.48,35.49,38895.0,34.2899,34.3092,34.2032,34.2128,38895.0
2024-02-22 11:20:00,35.48,35.5,35.39,35.41,48608.0,34.2032,34.2225,34.1164,34.1357,48608.0
2024-02-22 11:25:00,35.4,35.42,35.36,35.38,46465.0,34.1261,34.1453,34.0875,34.1068,46465.0
2024-02-22 11:30:00,35.39,35.43,35.38,35.42,31736.0,34.1164,34.155,34.1068,34.1453,31736.0
2024-02-22 11:35:00,35.41,35.44,35.36,35.44,34964.0,34.1357,34.1646,34.0875,34.1646,34964.0
2024-02-22 11:40:00,35.44,35.44,35.37,35.4,21233.0,34.1646,34.1646,34.0971,34.1261,21233.0
2024-02-22 11:45:00,35.4,35.4,35.28,35.3,49188.0,34.1261,34.1261,34.0104,34.0297,49188.0
2024-02-22 11:50:00,35.31,35.37,35.31,35.35,33593.0,34.0393,34.0971,34.0393,34.0779,33593.0
2024-02-22 11:55:00,35.35,35.39,35.33,35.36,35780.0,34.0779,34.1164,34.0586,34.0875,35780.0
2024-02-22 12:00:00,35.35,35.36,35.29,35.34,31205.0,34.0779,34.0875,34.02,34.0682,31205.0
2024-02-22 12:05:00,35.34,35.35,35.29,35.3,20552.0,34.0682,34.0779,34.02,34.0297,20552.0
2024-02-22 12:10:00,35.29,35.29,35.19,35.2,58362.0,34.02,34.02,33.9236,33.9333,58362.0
2024-02-22 12:15:00,35.21,35.3,35.18,35.3,87223.0,33.9429,34.0297,33.914,34.0297,87223.0
2024-02-22 12:20:00,35.3,35.33,35.28,35.3,24474.0,34.0297,34.0586,34.0104,34.0297,24474.0
2024-02-22 12:25:00,35.3,35.35,35.28,35.29,71444.0,34.0297,34.0779,34.0104,34.02,71444.0
2024-02-22 12:30:00,35.29,35.31,35.26,35.29,34503.0,34.02,34.0393,33.9911,34.02,34503.0
2024-02-22 12:35:00,35.3,35.34,35.29,35.32,15036.0,34.0297,34.0682,34.02,34.0489,15036.0
2024-02-22 12:40:00,35.31,35.38,35.31,35.38,21892.0,34.0393,34.1068,34.0393,34.1068,21892.0
2024-02-22 12:45:00,35.38,35.4,35.33,35.39,31145.0,34.1068,34.1261,34.0586,34.1164,31145.0
2024-02-22 12:50:00,35.39,35.44,35.38,35.44,34084.0,34.1164,34.1646,34.1068,34.1646,34084.0
2024-02-22 12:55:00,35.44,35.48,35.42,35.45,40542.0,34.1646,34.2032,34.1453,34.1743,40542.0
2024-02-22 13:00:00,35.45,35.48,35.42,35.48,26846.0,34.1743,34.2032,34.1453,34.2032,26846.0
2024-02-22 13:05:00,35.48,35.51,35.45,35.45,36956.0,34.2032,34.2321,34.1743,34.1743,36956.0
2024-02-22 13:10:00,35.45,35.46,35.36,35.38,96841.0,34.1743,34.1839,34.0875,34.1068,96841.0
2024-02-22 13:15:00,35.39,35.44,35.36,35.37,73259.0,34.1164,34.1646,34.0875,34.0971,73259.0
2024-02-22 13:20:00,35.37,35.42,35.35,35.4,52026.0,34.0971,34.1453,34.0779,34.1261,52026.0
2024-02-22 13:25:00,35.4,35.42,35.38,35.39,46170.0,34.1261,34.1453,34.1068,34.1164,46170.0
2024-02-22 13:30:00,35.39,35.39,35.33,35.34,36136.0,34.1164,34.1164,34.0586,34.0682,36136.0
2024-02-22 13:35:00,35.34,35.38,35.34,35.36,31522.0,34.0682,34.1068,34.0682,34.0875,31522.0
2024-02-22 13:40:00,35.37,35.38,35.35,35.38,27180.0,34.0971,34.1068,34.0779,34.1068,27180.0
2024-02-22 13:45:00,35.38,35.39,35.34,35.37,26534.0,34.1068,34.1164,34.0682,34.0971,26534.0
2024-02-22 13:50:00,35.37,35.4,35.36,35.39,22262.0,34.0971,34.1261,34.0875,34.1164,22262.0
2024-02-22 13:55:00,35.38,35.4,35.37,35.39,45494.0,34.1068,34.1261,34.0971,34.1164,45494.0
2024-02-22 14:00:00,35.38,35.41,35.35,35.41,35563.0,34.1068,34.1357,34.0779,34.1357,35563.0
2024-02-22 14:05:00,35.41,35.42,35.38,35.4,31681.0,34.1357,34.1453,34.1068,34.1261,31681.0
2024-02-22 14:10:00,35.41,35.41,35.38,35.41,53280.0,34.1357,34.1357,34.1068,34.1357,53280.0
2024-02-22 14:15:00,35.41,35.41,35.38,35.41,42577.0,34.1357,34.1357,34.1068,34.1357,42577.0
2024-02-22 14:20:00,35.41,35.44,35.4,35.44,195410.0,34.1357,34.1646,34.1261,34.1646,195410.0
2024-02-22 14:25:00,35.44,35.49,35.43,35.45,68364.0,34.1646,34.2128,34.155,34.1743,68364.0
2024-02-22 14:30:00,35.45,35.46,35.34,35.35,41215.0,34.1743,34.1839,34.0682,34.0779,41215.0
2024-02-22 14:35:00,35.35,35.38,35.31,35.33,65136.0,34.0779,34.1068,34.0393,34.0586,65136.0
2024-02-22 14:40:00,35.33,35.34,35.3,35.32,43205.0,34.0586,34.0682,34.0297,34.0489,43205.0
2024-02-22 14:45:00,35.33,35.33,35.28,35.31,31273.0,34.0586,34.0586,34.0104,34.0393,31273.0
2024-02-22 14:50:00,35.31,35.32,35.28,35.28,34454.0,34.0393,34.0489,34.0104,34.0104,34454.0
2024-02-22 14:55:00,35.29,35.29,35.19,35.2,66339.0,34.02,34.02,33.9236,33.9333,66339.0
2024-02-22 15:00:00,35.19,35.26,35.17,35.24,40454.0,33.9236,33.9911,33.9043,33.9718,40454.0
2024-02-22 15:05:00,35.25,35.25,35.14,35.15,69102.0,33.9815,33.9815,33.8754,33.8851,69102.0
2024-02-22 15:10:00,35.15,35.2,35.13,35.16,109855.0,33.8851,33.9333,33.8658,33.8947,109855.0
2024-02-22 15:15:00,35.16,35.26,35.16,35.25,70682.0,33.8947,33.9911,33.8947,33.9815,70682.0
2024-02-22 15:20:00,35.26,35.28,35.23,35.26,33130.0,33.9911,34.0104,33.9622,33.9911,33130.0
2024-02-22 15:25:00,35.26,35.3,35.25,35.27,60387.0,33.9911,34.0297,33.9815,34.0007,60387.0
2024-02-22 15:30:00,35.27,35.33,35.26,35.33,79412.0,34.0007,34.0586,33.9911,34.0586,79412.0
2024-02-22 15:35:00,35.32,35.38,35.31,35.34,83870.0,34.0489,34.1068,34.0393,34.0682,83870.0
2024-02-22 15:40:00,35.34,35.34,35.28,35.28,59681.0,34.0682,34.0682,34.0104,34.0104,59681.0
2024-02-22 15:45:00,35.28,35.29,35.24,35.27,76016.0,34.0104,34.02,33.9718,34.0007,76016.0
2024-02-22 15:50:00,35.27,35.33,35.25,35.32,127699.0,34.0007,34.0586,33.9815,34.0489,127699.0
2024-02-22 15:55:00,35.32,35.34,35.27,35.3,253907.0,34.0489,34.0682,34.0007,34.0297,253907.0
2024-02-23 09:30:00,34.9,34.99,34.78,34.83,149399.0,33.6441,33.7308,33.5284,33.5766,149399.0
2024-02-23 09:35:00,34.84,34.91,34.61,34.64,120332.0,33.5862,33.6537,33.3645,33.3934,120332.0
2024-02-23 09:40:00,34.64,34.69,34.57,34.6,102908.0,33.3934,33.4416,33.3259,33.3549,102908.0
2024-02-23 09:45:00,34.6,34.8,34.53,34.74,99757.0,33.3549,33.5477,33.2874,33.4898,99757.0
2024-02-23 09:50:00,34.73,34.74,34.5,34.54,184831.0,33.4802,33.4898,33.2585,33.297,184831.0
2024-02-23 09:55:00,34.54,34.69,34.53,34.62,74735.0,33.297,33.4416,33.2874,33.3741,74735.0
2024-02-23 10:00:00,34.62,34.73,34.61,34.73,118855.0,33.3741,33.4802,33.3645,33.4802,118855.0
2024-02-23 10:05:00,34.73,34.79,34.7,34.77,60953.0,33.4802,33.538,33.4513,33.5187,60953.0
2024-02-23 10:10:00,34.76,34.76,34.62,34.62,33794.0,33.5091,33.5091,33.3741,33.3741,33794.0
2024-02-23 10:15:00,34.62,34.81,34.6,34.78,74230.0,33.3741,33.5573,33.3549,33.5284,74230.0
2024-02-23 10:20:00,34.79,34.93,34.78,34.92,47317.0,33.538,33.673,33.5284,33.6633,47317.0
2024-02-23 10:25:00,34.91,34.92,34.75,34.77,106044.0,33.6537,33.6633,33.4995,33.5187,106044.0
2024-02-23 10:30:00,34.77,34.96,34.77,34.9,54455.0,33.5187,33.7019,33.5187,33.6441,54455.0
2024-02-23 10:35:00,34.89,35.03,34.88,35.0,74939.0,33.6344,33.7694,33.6248,33.7405,74939.0
2024-02-23 10:40:00,35.0,35.09,34.99,35.05,76688.0,33.7405,33.8272,33.7308,33.7887,76688.0
2024-02-23 10:45:00,35.05,35.08,34.99,35.05,65122.0,33.7887,33.8176,33.7308,33.7887,65122.0
2024-02-23 10:50:00,35.05,35.1,35.02,35.07,62093.0,33.7887,33.8369,33.7597,33.8079,62093.0
2024-02-23 10:55:00,35.08,35.17,35.05,35.15,60610.0,33.8176,33.9043,33.7887,33.8851,60610.0
2024-02-23 11:00:00,35.15,35.19,35.04,35.07,32072.0,33.8851,33.9236,33.779,33.8079,32072.0
2024-02-23 11:05:00,35.08,35.1,35.04,35.09,42115.0,33.8176,33.8369,33.779,33.8272,42115.0
2024-02-23 11:10:00,35.09,35.11,35.02,35.02,27479.0,33.8272,33.8465,33.7597,33.7597,27479.0
2024-02-23 11:15:00,35.02,35.05,34.99,35.03,31228.0,33.7597,33.7887,33.7308,33.7694,31228.0
2024-02-23 11:20:00,35.03,35.07,34.98,35.07,24725.0,33.7694,33.8079,33.7212,33.8079,24725.0
2024-02-23 11:25:00,35.07,35.12,35.05,35.12,36037.0,33.8079,33.8561,33.7887,33.8561,36037.0
2024-02-23 11:30:00,35.11,35.17,35.1,35.16,26143.0,33.8465,33.9043,33.8369,33.8947,26143.0
2024-02-23 11:35:00,35.16,35.18,35.13,35.14,25734.0,33.8947,33.914,33.8658,33.8754,25734.0
2024-02-23 11:40:00,35.14,35.18,35.11,35.12,43033.0,33.8754,33.914,33.8465,33.8561,43033.0
2024-02-23 11:45:00,35.13,35.16,35.08,35.1,50577.0,33.8658,33.8947,33.8176,33.8369,50577.0
2024-02-23 11:50:00,35.1,35.12,35.04,35.08,47381.0,33.8369,33.8561,33.779,33.8176,47381.0
2024-02-23 11:55:00,35.08,35.1,35.06,35.07,40083.0,33.8176,33.8369,33.7983,33.8079,40083.0
2024-02-23 12:00:00,35.07,35.08,35.01,35.05,35905.0,33.8079,33.8176,33.7501,33.7887,35905.0
2024-02-23 12:05:00,35.05,35.09,35.04,35.05,25985.0,33.7887,33.8272,33.779,33.7887,25985.0
2024-02-23 12:10:00,35.05,35.07,35.01,35.07,36108.0,33.7887,33.8079,33.7501,33.8079,36108.0
2024-02-23 12:15:00,35.07,35.07,35.0,35.02,31144.0,33.8079,33.8079,33.7405,33.7597,31144.0
2024-02-23 12:20:00,35.02,35.03,34.99,34.99,52609.0,33.7597,33.7694,33.7308,33.7308,52609.0
2024-02-23 12:25:00,35.0,35.01,34.96,35.0,22942.0,33.7405,33.7501,33.7019,33.7405,22942.0
2024-02-23 12:30:00,35.0,35.04,34.98,35.03,59438.0,33.7405,33.779,33.7212,33.7694,59438.0
2024-02-23 12:35:00,35.03,35.08,35.01,35.08,18038.0,33.7694,33.8176,33.7501,33.8176,18038.0
2024-02-23 12:40:00,35.08,35.11,35.07,35.09,39711.0,33.8176,33.8465,33.8079,33.8272,39711.0
2024-02-23 12:45:00,35.09,35.13,35.08,35.12,20804.0,33.8272,33.8658,33.8176,33.8561,20804.0
2024-02-23 12:50:00,35.11,35.12,35.07,35.1,37392.0,33.8465,33.8561,33.8079,33.8369,37392.0
2024-02-23 12:55:00,35.1,35.12,35.08,35.09,16236.0,33.8369,33.8561,33.8176,33.8272,16236.0
2024-02-23 13:00:00,35.09,35.13,35.08,35.1,37243.0,33.8272,33.8658,33.8176,33.8369,37243.0
2024-02-23 13:05:00,35.11,35.12,35.1,35.11,9319.0,33.8465,33.8561,33.8369,33.8465,9319.0
2024-02-23 13:10:00,35.12,35.16,35.11,35.14,23645.0,33.8561,33.8947,33.8465,33.8754,23645.0
2024-02-23 13:15:00,35.13,35.17,35.12,35.15,24565.0,33.8658,33.9043,33.8561,33.8851,24565.0
2024-02-23 13:20:00,35.15,35.2,35.13,35.2,48978.0,33.8851,33.9333,33.8658,33.9333,48978.0
2024-02-23 13:25:00,35.2,35.23,35.18,35.21,37220.0,33.9333,33.9622,33.914,33.9429,37220.0
2024-02-23 13:30:00,35.22,35.22,35.16,35.18,19782.0,33.9525,33.9525,33.8947,33.914,19782.0
2024-02-23 13:35:00,35.18,35.25,35.17,35.25,37315.0,33.914,33.9815,33.9043,33.9815,37315.0
2024-02-23 13:40:00,35.25,35.27,35.19,35.25,45428.0,33.9815,34.0007,33.9236,33.9815,45428.0
2024-02-23 13:45:00,35.25,35.26,35.22,35.23,24009.0,33.9815,33.9911,33.9525,33.9622,24009.0
2024-02-23 13:50:00,35.23,35.26,35.22,35.23,19038.0,33.9622,33.9911,33.9525,33.9622,19038.0
2024-02-23 13:55:00,35.23,35.25,35.18,35.19,19068.0,33.9622,33.9815,33.914,33.9236,19068.0
2024-02-23 14:00:00,35.19,35.2,35.16,35.2,56709.0,33.9236,33.9333,33.8947,33.9333,56709.0
2024-02-23 14:05:00,35.2,35.25,35.2,35.23,23786.0,33.9333,33.9815,33.9333,33.9622,23786.0
2024-02-23 14:10:00,35.24,35.3,35.21,35.3,24382.0,33.9718,34.0297,33.9429,34.0297,24382.0
2024-02-23 14:15:00,35.3,35.3,35.26,35.28,55070.0,34.0297,34.0297,33.9911,34.0104,55070.0
2024-02-23 14:20:00,35.28,35.28,35.22,35.23,21032.0,34.0104,34.0104,33.9525,33.9622,21032.0
2024-02-23 14:25:00,35.23,35.23,35.17,35.18,23380.0,33.9622,33.9622,33.9043,33.914,23380.0
2024-02-23 14:30:00,35.17,35.23,35.16,35.23,19938.0,33.9043,33.9622,33.8947,33.9622,19938.0
2024-02-23 14:35:00,35.23,35.23,35.19,35.22,31353.0,33.9622,33.9622,33.9236,33.9525,31353.0
2024-02-23 14:40:00,35.22,35.23,35.19,35.2,17160.0,33.9525,33.9622,33.9236,33.9333,17160.0
2024-02-23 14:45:00,35.2,35.2,35.16,35.16,41894.0,33.9333,33.9333,33.8947,33.8947,41894.0
2024-02-23 14:50:00,35.16,35.19,35.15,35.16,52433.0,33.8947,33.9236,33.8851,33.8947,52433.0
2024-02-23 14:55:00,35.16,35.24,35.16,35.23,53668.0,33.8947,33.9718,33.8947,33.9622,53668.0
2024-02-23 15:00:00,35.23,35.28,35.23,35.25,47884.0,33.9622,34.0104,33.9622,33.9815,47884.0
2024-02-23 15:05:00,35.25,35.25,35.19,35.19,50308.0,33.9815,33.9815,33.9236,33.9236,50308.0
2024-02-23 15:10:00,35.2,35.21,35.16,35.16,57705.0,33.9333,33.9429,33.8947,33.8947,57705.0
2024-02-23 15:15:00,35.16,35.18,35.15,35.15,34817.0,33.8947,33.914,33.8851,33.8851,34817.0
2024-02-23 15:20:00,35.16,35.16,35.1,35.13,61945.0,33.8947,33.8947,33.8369,33.8658,61945.0
2024-02-23 15:25:00,35.14,35.19,35.13,35.18,79447.0,33.8754,33.9236,33.8658,33.914,79447.0
2024-02-23 15:30:00,35.19,35.23,35.17,35.2,55303.0,33.9236,33.9622,33.9043,33.9333,55303.0
2024-02-23 15:35:00,35.2,35.23,35.17,35.2,60920.0,33.9333,33.9622,33.9043,33.9333,60920.0
2024-02-23 15:40:00,35.2,35.23,35.18,35.21,75688.0,33.9333,33.9622,33.914,33.9429,75688.0
2024-02-23 15:45:00,35.21,35.27,35.2,35.27,102877.0,33.9429,34.0007,33.9333,34.0007,102877.0
2024-02-23 15:50:00,35.27,35.28,35.2,35.23,171149.0,34.0007,34.0104,33.9333,33.9622,171149.0
2024-02-23 15:55:00,35.23,35.24,35.19,35.21,363011.0,33.9622,33.9718,33.9236,33.9429,363011.0
2024-02-26 09:30:00,35.0,35.02,34.78,34.93,97949.0,33.7405,33.7597,33.5284,33.673,97949.0
2024-02-26 09:35:00,34.93,34.97,34.68,34.68,98366.0,33.673,33.7115,33.432,33.432,98366.0
2024-02-26 09:40:00,34.69,34.97,34.65,34.95,68744.0,33.4416,33.7115,33.4031,33.6923,68744.0
2024-02-26 09:45:00,34.96,35.09,34.92,35.08,60980.0,33.7019,33.8272,33.6633,33.8176,60980.0
2024-02-26 09:50:00,35.07,35.2,35.05,35.13,57888.0,33.8079,33.9333,33.7887,33.8658,57888.0
2024-02-26 09:55:00,35.13,35.31,35.13,35.25,128363.0,33.8658,34.0393,33.8658,33.9815,128363.0
2024-02-26 10:00:00,35.25,35.3,35.18,35.27,50863.0,33.9815,34.0297,33.914,34.0007,50863.0
2024-02-26 10:05:00,35.26,35.31,35.2,35.29,50822.0,33.9911,34.0393,33.9333,34.02,50822.0
2024-02-26 10:10:00,35.28,35.28,35.14,35.16,30195.0,34.0104,34.0104,33.8754,33.8947,30195.0
2024-02-26 10:15:00,35.18,35.21,35.15,35.2,37523.0,33.914,33.9429,33.8851,33.9333,37523.0
2024-02-26 10:20:00,35.2,35.21,35.17,35.2,22442.0,33.9333,33.9429,33.9043,33.9333,22442.0
2024-02-26 10:25:00,35.21,35.29,35.2,35.27,35579.0,33.9429,34.02,33.9333,34.0007,35579.0
2024-02-26 10:30:00,35.27,35.27,35.2,35.2,26595.0,34.0007,34.0007,33.9333,33.9333,26595.0
2024-02-26 10:35:00,35.19,35.22,35.15,35.2,34985.0,33.9236,33.9525,33.8851,33.9333,34985.0
2024-02-26 10:40:00,35.2,35.24,35.14,35.16,27622.0,33.9333,33.9718,33.8754,33.8947,27622.0
2024-02-26 10:45:00,35.16,35.22,35.12,35.12,22115.0,33.8947,33.9525,33.8561,33.8561,22115.0
2024-02-26 10:50:00,35.12,35.13,35.08,35.11,29934.0,33.8561,33.8658,33.8176,33.8465,29934.0
2024-02-26 10:55:00,35.1,35.1,35.05,35.08,30228.0,33.8369,33.8369,33.7887,33.8176,30228.0
2024-02-26 11:00:00,35.07,35.1,35.0,35.02,33492.0,33.8079,33.8369,33.7405,33.7597,33492.0
2024-02-26 11:05:00,35.02,35.05,34.98,34.98,25390.0,33.7597,33.7887,33.7212,33.7212,25390.0
2024-02-26 11:10:00,34.98,35.07,34.98,35.06,26867.0,33.7212,33.8079,33.7212,33.7983,26867.0
2024-02-26 11:15:00,35.07,35.08,35.03,35.04,25248.0,33.8079,33.8176,33.7694,33.779,25248.0
2024-02-26 11:20:00,35.04,35.04,35.0,35.02,29812.0,33.779,33.779,33.7405,33.7597,29812.0
2024-02-26 11:25:00,35.03,35.05,34.99,34.99,28868.0,33.7694,33.7887,33.7308,33.7308,28868.0
2024-02-26 11:30:00,34.99,35.01,34.96,34.98,30100.0,33.7308,33.7501,33.7019,33.7212,30100.0
2024-02-26 11:35:00,34.97,35.0,34.94,34.98,27004.0,33.7115,33.7405,33.6826,33.7212,27004.0
2024-02-26 11:40:00,34.99,35.0,34.93,34.94,27164.0,33.7308,33.7405,33.673,33.6826,27164.0
2024-02-26 11:45:00,34.94,34.98,34.93,34.97,39684.0,33.6826,33.7212,33.673,33.7115,39684.0
2024-02-26 11:50:00,34.97,34.97,34.91,34.92,37146.0,33.7115,33.7115,33.6537,33.6633,37146.0
2024-02-26 11:55:00,34.93,34.93,34.89,34.9,43044.0,33.673,33.673,33.6344,33.6441,43044.0
2024-02-26 12:00:00,34.9,34.9,34.82,34.83,32656.0,33.6441,33.6441,33.5669,33.5766,32656.0
2024-02-26 12:05:00,34.83,34.85,34.8,34.84,30812.0,33.5766,33.5959,33.5477,33.5862,30812.0
2024-02-26 12:10:00,34.83,34.87,34.82,34.83,29525.0,33.5766,33.6151,33.5669,33.5766,29525.0
2024-02-26 12:15:00,34.83,34.86,34.78,34.79,26666.0,33.5766,33.6055,33.5284,33.538,26666.0
2024-02-26 12:20:00,34.78,34.82,34.78,34.81,22442.0,33.5284,33.5669,33.5284,33.5573,22442.0
2024-02-26 12:25:00,34.81,34.85,34.79,34.84,19013.0,33.5573,33.5959,33.538,33.5862,19013.0
2024-02-26 12:30:00,34.83,34.83,34.78,34.79,19839.0,33.5766,33.5766,33.5284,33.538,19839.0
2024-02-26 12:35:00,34.8,34.83,34.79,34.82,22437.0,33.5477,33.5766,33.538,33.5669,22437.0
2024-02-26 12:40:00,34.82,34.89,34.81,34.88,36505.0,33.5669,33.6344,33.5573,33.6248,36505.0
2024-02-26 12:45:00,34.88,34.92,34.86,34.91,17737.0,33.6248,33.6633,33.6055,33.6537,17737.0
2024-02-26 12:50:00,34.91,34.93,34.89,34.91,17775.0,33.6537,33.673,33.6344,33.6537,17775.0
2024-02-26 12:55:00,34.91,34.95,34.91,34.95,12772.0,33.6537,33.6923,33.6537,33.6923,12772.0
2024-02-26 13:00:00,34.95,34.95,34.89,34.93,17844.0,33.6923,33.6923,33.6344,33.673,17844.0
2024-02-26 13:05:00,34.92,34.93,34.89,34.91,18385.0,33.6633,33.673,33.6344,33.6537,18385.0
2024-02-26 13:10:00,34.91,34.96,34.9,34.94,19752.0,33.6537,33.7019,33.6441,33.6826,19752.0
2024-02-26 13:15:00,34.93,34.93,34.85,34.85,16574.0,33.673,33.673,33.5959,33.5959,16574.0
2024-02-26 13:20:00,34.85,34.85,34.79,34.79,25632.0,33.5959,33.5959,33.538,33.538,25632.0
2024-02-26 13:25:00,34.8,34.83,34.77,34.81,26717.0,33.5477,33.5766,33.5187,33.5573,26717.0
2024-02-26 13:30:00,34.81,34.85,34.79,34.8,22108.0,33.5573,33.5959,33.538,33.5477,22108.0
2024-02-26 13:35:00,34.8,34.85,34.79,34.84,14498.0,33.5477,33.5959,33.538,33.5862,14498.0
2024-02-26 13:40:00,34.84,34.87,34.83,34.84,27783.0,33.5862,33.6151,33.5766,33.5862,27783.0
2024-02-26 13:45:00,34.84,34.87,34.83,34.84,13450.0,33.5862,33.6151,33.5766,33.5862,13450.0
2024-02-26 13:50:00,34.85,34.86,34.82,34.83,13965.0,33.5959,33.6055,33.5669,33.5766,13965.0
2024-02-26 13:55:00,34.83,34.86,34.81,34.84,18215.0,33.5766,33.6055,33.5573,33.5862,18215.0
2024-02-26 14:00:00,34.84,34.86,34.83,34.84,11386.0,33.5862,33.6055,33.5766,33.5862,11386.0
2024-02-26 14:05:00,34.84,34.89,34.83,34.84,29567.0,33.5862,33.6344,33.5766,33.5862,29567.0
2024-02-26 14:10:00,34.85,34.9,34.84,34.84,57996.0,33.5959,33.6441,33.5862,33.5862,57996.0
2024-02-26 14:15:00,34.84,34.84,34.78,34.79,21800.0,33.5862,33.5862,33.5284,33.538,21800.0
2024-02-26 14:20:00,34.8,34.81,34.76,34.79,22466.0,33.5477,33.5573,33.5091,33.538,22466.0
2024-02-26 14:25:00,34.8,34.83,34.77,34.82,18442.0,33.5477,33.5766,33.5187,33.5669,18442.0
2024-02-26 14:30:00,34.83,34.83,34.78,34.8,18827.0,33.5766,33.5766,33.5284,33.5477,18827.0
2024-02-26 14:35:00,34.81,34.84,34.79,34.84,16375.0,33.5573,33.5862,33.538,33.5862,16375.0
2024-02-26 14:40:00,34.84,34.85,34.8,34.83,18415.0,33.5862,33.5959,33.5477,33.5766,18415.0
2024-02-26 14:45:00,34.82,34.85,34.81,34.82,10908.0,33.5669,33.5959,33.5573,33.5669,10908.0
2024-02-26 14:50:00,34.81,34.86,34.81,34.84,13550.0,33.5573,33.6055,33.5573,33.5862,13550.0
2024-02-26 14:55:00,34.84,34.85,34.82,34.83,15828.0,33.5862,33.5959,33.5669,33.5766,15828.0
2024-02-26 15:00:00,34.84,34.93,34.83,34.92,18670.0,33.5862,33.673,33.5766,33.6633,18670.0
2024-02-26 15:05:00,34.92,34.94,34.91,34.91,14243.0,33.6633,33.6826,33.6537,33.6537,14243.0
2024-02-26 15:10:00,34.91,34.97,34.91,34.95,35361.0,33.6537,33.7115,33.6537,33.6923,35361.0
2024-02-26 15:15:00,34.95,34.99,34.95,34.98,33087.0,33.6923,33.7308,33.6923,33.7212,33087.0
2024-02-26 15:20:00,34.99,35.04,34.98,35.03,36523.0,33.7308,33.779,33.7212,33.7694,36523.0
2024-02-26 15:25:00,35.04,35.07,35.03,35.04,22385.0,33.779,33.8079,33.7694,33.779,22385.0
2024-02-26 15:30:00,35.04,35.04,34.94,34.95,39376.0,33.779,33.779,33.6826,33.6923,39376.0
2024-02-26 15:35:00,34.95,34.97,34.93,34.95,27535.0,33.6923,33.7115,33.673,33.6923,27535.0
2024-02-26 15:40:00,34.95,34.96,34.92,34.93,52049.0,33.6923,33.7019,33.6633,33.673,52049.0
2024-02-26 15:45:00,34.93,34.97,34.91,34.97,59995.0,33.673,33.7115,33.6537,33.7115,59995.0
2024-02-26 15:50:00,34.97,35.0,34.91,34.94,86244.0,33.7115,33.7405,33.6537,33.6826,86244.0
2024-02-26 15:55:00,34.94,34.98,34.87,34.93,365788.0,33.6826,33.7212,33.6151,33.673,365788.0
2024-02-27 09:30:00,35.33,35.4,35.1,35.35,230271.0,34.0586,34.1261,33.8369,34.0779,230271.0
2024-02-27 09:35:00,35.35,35.39,35.27,35.38,58623.0,34.0779,34.1164,34.0007,34.1068,58623.0
2024-02-27 09:40:00,35.37,35.44,35.28,35.28,70301.0,34.0971,34.1646,34.0104,34.0104,70301.0
2024-02-27 09:45:00,35.28,35.32,35.17,35.17,99343.0,34.0104,34.0489,33.9043,33.9043,99343.0
2024-02-27 09:50:00,35.17,35.19,35.08,35.15,53124.0,33.9043,33.9236,33.8176,33.8851,53124.0
2024-02-27 09:55:00,35.16,35.24,35.12,35.24,75545.0,33.8947,33.9718,33.8561,33.9718,75545.0
2024-02-27 10:00:00,35.24,35.27,35.15,35.19,96447.0,33.9718,34.0007,33.8851,33.9236,96447.0
2024-02-27 10:05:00,35.2,35.24,35.16,35.16,64435.0,33.9333,33.9718,33.8947,33.8947,64435.0
2024-02-27 10:10:00,35.17,35.21,35.1,35.11,60838.0,33.9043,33.9429,33.8369,33.8465,60838.0
2024-02-27 10:15:00,35.11,35.16,35.01,35.05,78990.0,33.8465,33.8947,33.7501,33.7887,78990.0
2024-02-27 10:20:00,35.05,35.05,34.98,35.01,22760.0,33.7887,33.7887,33.7212,33.7501,22760.0
2024-02-27 10:25:00,35.0,35.11,35.0,35.07,35698.0,33.7405,33.8465,33.7405,33.8079,35698.0
2024-02-27 10:30:00,35.06,35.07,35.02,35.05,23699.0,33.7983,33.8079,33.7597,33.7887,23699.0
2024-02-27 10:35:00,35.05,35.07,34.93,34.94,33577.0,33.7887,33.8079,33.673,33.6826,33577.0
2024-02-27 10:40:00,34.94,34.99,34.83,34.84,55730.0,33.6826,33.7308,33.5766,33.5862,55730.0
2024-02-27 10:45:00,34.84,34.88,34.81,34.85,43909.0,33.5862,33.6248,33.5573,33.5959,43909.0
2024-02-27 10:50:00,34.85,34.95,34.84,34.87,32538.0,33.5959,33.6923,33.5862,33.6151,32538.0
2024-02-27 10:55:00,34.88,34.96,34.87,34.91,22392.0,33.6248,33.7019,33.6151,33.6537,22392.0
2024-02-27 11:00:00,34.92,34.97,34.89,34.9,41155.0,33.6633,33.7115,33.6344,33.6441,41155.0
2024-02-27 11:05:00,34.91,34.95,34.88,34.9,73510.0,33.6537,33.6923,33.6248,33.6441,73510.0
2024-02-27 11:10:00,34.9,35.0,34.9,34.99,27323.0,33.6441,33.7405,33.6441,33.7308,27323.0
2024-02-27 11:15:00,34.99,35.01,34.97,35.01,23344.0,33.7308,33.7501,33.7115,33.7501,23344.0
2024-02-27 11:20:00,35.02,35.04,34.98,35.0,28085.0,33.7597,33.779,33.7212,33.7405,28085.0
2024-02-27 11:25:00,34.99,35.03,34.98,35.01,19106.0,33.7308,33.7694,33.7212,33.7501,19106.0
2024-02-27 11:30:00,35.0,35.02,34.96,34.98,43685.0,33.7405,33.7597,33.7019,33.7212,43685.0
2024-02-27 11:35:00,34.99,35.03,34.96,35.02,30572.0,33.7308,33.7694,33.7019,33.7597,30572.0
2024-02-27 11:40:00,35.02,35.02,34.99,35.01,18968.0,33.7597,33.7597,33.7308,33.7501,18968.0
2024-02-27 11:45:00,35.02,35.04,34.98,35.01,40857.0,33.7597,33.779,33.7212,33.7501,40857.0
2024-02-27 11:50:00,35.01,35.03,34.95,34.95,29241.0,33.7501,33.7694,33.6923,33.6923,29241.0
2024-02-27 11:55:00,34.95,34.97,34.94,34.94,22103.0,33.6923,33.7115,33.6826,33.6826,22103.0
2024-02-27 12:00:00,34.95,34.98,34.93,34.93,34321.0,33.6923,33.7212,33.673,33.673,34321.0
2024-02-27 12:05:00,34.94,34.96,34.88,34.9,63038.0,33.6826,33.7019,33.6248,33.6441,63038.0
2024-02-27 12:10:00,34.9,34.93,34.88,34.9,19330.0,33.6441,33.673,33.6248,33.6441,19330.0
2024-02-27 12:15:00,34.89,34.99,34.89,34.99,39825.0,33.6344,33.7308,33.6344,33.7308,39825.0
2024-02-27 12:20:00,34.99,35.02,34.98,35.02,19783.0,33.7308,33.7597,33.7212,33.7597,19783.0
2024-02-27 12:25:00,35.02,35.02,34.98,34.99,27912.0,33.7597,33.7597,33.7212,33.7308,27912.0
2024-02-27 12:30:00,34.99,35.01,34.96,34.96,25441.0,33.7308,33.7501,33.7019,33.7019,25441.0
2024-02-27 12:35:00,34.97,34.97,34.94,34.95,16293.0,33.7115,33.7115,33.6826,33.6923,16293.0
2024-02-27 12:40:00,34.95,34.96,34.92,34.94,21535.0,33.6923,33.7019,33.6633,33.6826,21535.0
2024-02-27 12:45:00,34.93,34.97,34.91,34.95,88294.0,33.673,33.7115,33.6537,33.6923,88294.0
2024-02-27 12:50:00,34.94,34.97,34.93,34.96,15229.0,33.6826,33.7115,33.673,33.7019,15229.0
2024-02-27 12:55:00,34.97,35.02,34.96,35.0,20433.0,33.7115,33.7597,33.7019,33.7405,20433.0
2024-02-27 13:00:00,35.01,35.04,34.96,35.03,43130.0,33.7501,33.779,33.7019,33.7694,43130.0
2024-02-27 13:05:00,35.05,35.08,35.01,35.02,24838.0,33.7887,33.8176,33.7501,33.7597,24838.0
2024-02-27 13:10:00,35.02,35.06,35.01,35.02,26212.0,33.7597,33.7983,33.7501,33.7597,26212.0
2024-02-27 13:15:00,35.02,35.05,34.99,35.05,21247.0,33.7597,33.7887,33.7308,33.7887,21247.0
2024-02-27 13:20:00,35.05,35.1,35.04,35.08,37452.0,33.7887,33.8369,33.779,33.8176,37452.0
2024-02-27 13:25:00,35.08,35.09,35.04,35.04,23416.0,33.8176,33.8272,33.779,33.779,23416.0
2024-02-27 13:30:00,35.04,35.07,35.02,35.04,35847.0,33.779,33.8079,33.7597,33.779,35847.0
2024-02-27 13:35:00,35.04,35.06,34.99,35.0,19526.0,33.779,33.7983,33.7308,33.7405,19526.0
2024-02-27 13:40:00,35.01,35.03,34.99,35.0,27364.0,33.7501,33.7694,33.7308,33.7405,27364.0
2024-02-27 13:45:00,35.01,35.03,34.98,35.03,23815.0,33.7501,33.7694,33.7212,33.7694,23815.0
2024-02-27 13:50:00,35.03,35.09,35.03,35.06,21548.0,33.7694,33.8272,33.7694,33.7983,21548.0
2024-02-27 13:55:00,35.07,35.07,35.0,35.0,17850.0,33.8079,33.8079,33.7405,33.7405,17850.0
2024-02-27 14:00:00,35.0,35.02,34.96,34.97,40863.0,33.7405,33.7597,33.7019,33.7115,40863.0
2024-02-27 14:05:00,34.97,35.04,34.95,34.96,94522.0,33.7115,33.779,33.6923,33.7019,94522.0
2024-02-27 14:10:00,34.96,35.01,34.95,35.01,43053.0,33.7019,33.7501,33.6923,33.7501,43053.0
2024-02-27 14:15:00,35.0,35.01,34.95,34.96,46692.0,33.7405,33.7501,33.6923,33.7019,46692.0
2024-02-27 14:20:00,34.96,34.97,34.86,34.88,80473.0,33.7019,33.7115,33.6055,33.6248,80473.0
2024-02-27 14:25:00,34.88,34.91,34.84,34.89,37110.0,33.6248,33.6537,33.5862,33.6344,37110.0
2024-02-27 14:30:00,34.89,34.89,34.82,34.83,62638.0,33.6344,33.6344,33.5669,33.5766,62638.0
2024-02-27 14:35:00,34.83,34.86,34.8,34.84,35050.0,33.5766,33.6055,33.5477,33.5862,35050.0
2024-02-27 14:40:00,34.85,34.87,34.81,34.84,28374.0,33.5959,33.6151,33.5573,33.5862,28374.0
2024-02-27 14:45:00,34.84,34.9,34.82,34.86,32424.0,33.5862,33.6441,33.5669,33.6055,32424.0
2024-02-27 14:50:00,34.87,34.88,34.83,34.87,54614.0,33.6151,33.6248,33.5766,33.6151,54614.0
2024-02-27 14:55:00,34.87,34.88,34.84,34.88,50340.0,33.6151,33.6248,33.5862,33.6248,50340.0
2024-02-27 15:00:00,34.88,34.89,34.8,34.84,52183.0,33.6248,33.6344,33.5477,33.5862,52183.0
2024-02-27 15:05:00,34.84,34.89,34.83,34.88,33126.0,33.5862,33.6344,33.5766,33.6248,33126.0
2024-02-27 15:10:00,34.87,34.9,34.85,34.89,53950.0,33.6151,33.6441,33.5959,33.6344,53950.0
2024-02-27 15:15:00,34.89,34.91,34.87,34.89,71325.0,33.6344,33.6537,33.6151,33.6344,71325.0
2024-02-27 15:20:00,34.88,34.89,34.83,34.87,59740.0,33.6248,33.6344,33.5766,33.6151,59740.0
2024-02-27 15:25:00,34.86,34.91,34.85,34.89,72007.0,33.6055,33.6537,33.5959,33.6344,72007.0
2024-02-27 15:30:00,34.9,34.91,34.85,34.91,65879.0,33.6441,33.6537,33.5959,33.6537,65879.0
2024-02-27 15:35:00,34.91,34.94,34.86,34.9,78289.0,33.6537,33.6826,33.6055,33.6441,78289.0
2024-02-27 15:40:00,34.9,34.91,34.87,34.88,66862.0,33.6441,33.6537,33.6151,33.6248,66862.0
2024-02-27 15:45:00,34.87,34.94,34.85,34.93,114447.0,33.6151,33.6826,33.5959,33.673,114447.0
2024-02-27 15:50:00,34.93,34.96,34.92,34.95,171278.0,33.673,33.7019,33.6633,33.6923,171278.0
2024-02-27 15:55:00,34.95,35.0,34.92,34.97,588384.0,33.6923,33.7405,33.6633,33.7115,588384.0
2024-02-28 09:30:00,34.9,34.98,34.78,34.89,90116.0,33.6441,33.7212,33.5284,33.6344,90116.0
2024-02-28 09:35:00,34.91,35.02,34.83,35.02,46580.0,33.6537,33.7597,33.5766,33.7597,46580.0
2024-02-28 09:40:00,35.02,35.16,35.01,35.16,61687.0,33.7597,33.8947,33.7501,33.8947,61687.0
2024-02-28 09:45:00,35.16,35.32,35.14,35.25,90250.0,33.8947,34.0489,33.8754,33.9815,90250.0
2024-02-28 09:50:00,35.25,35.33,35.06,35.09,220130.0,33.9815,34.0586,33.7983,33.8272,220130.0
2024-02-28 09:55:00,35.09,35.11,35.01,35.11,54778.0,33.8272,33.8465,33.7501,33.8465,54778.0
2024-02-28 10:00:00,35.1,35.16,35.09,35.11,45737.0,33.8369,33.8947,33.8272,33.8465,45737.0
2024-02-28 10:05:00,35.11,35.25,35.1,35.23,56962.0,33.8465,33.9815,33.8369,33.9622,56962.0
2024-02-28 10:10:00,35.23,35.26,35.17,35.18,51387.0,33.9622,33.9911,33.9043,33.914,51387.0
2024-02-28 10:15:00,35.17,35.18,35.02,35.03,80350.0,33.9043,33.914,33.7597,33.7694,80350.0
2024-02-28 10:20:00,35.02,35.07,35.01,35.03,52956.0,33.7597,33.8079,33.7501,33.7694,52956.0
2024-02-28 10:25:00,35.03,35.11,35.02,35.07,40318.0,33.7694,33.8465,33.7597,33.8079,40318.0
2024-02-28 10:30:00,35.09,35.1,34.99,35.03,42744.0,33.8272,33.8369,33.7308,33.7694,42744.0
2024-02-28 10:35:00,35.04,35.12,35.03,35.11,40636.0,33.779,33.8561,33.7694,33.8465,40636.0
2024-02-28 10:40:00,35.11,35.11,35.07,35.1,27859.0,33.8465,33.8465,33.8079,33.8369,27859.0
2024-02-28 10:45:00,35.1,35.2,35.04,35.19,59018.0,33.8369,33.9333,33.779,33.9236,59018.0
2024-02-28 10:50:00,35.19,35.24,35.14,35.23,46315.0,33.9236,33.9718,33.8754,33.9622,46315.0
2024-02-28 10:55:00,35.23,35.27,35.21,35.24,40996.0,33.9622,34.0007,33.9429,33.9718,40996.0
2024-02-28 11:00:00,35.24,35.27,35.2,35.22,62872.0,33.9718,34.0007,33.9333,33.9525,62872.0
2024-02-28 11:05:00,35.23,35.24,35.12,35.12,63100.0,33.9622,33.9718,33.8561,33.8561,63100.0
2024-02-28 11:10:00,35.12,35.12,35.05,35.06,50155.0,33.8561,33.8561,33.7887,33.7983,50155.0
2024-02-28 11:15:00,35.06,35.09,34.92,34.94,43401.0,33.7983,33.8272,33.6633,33.6826,43401.0
2024-02-28 11:20:00,34.94,34.96,34.79,34.81,67874.0,33.6826,33.7019,33.538,33.5573,67874.0
2024-02-28 11:25:00,34.81,34.83,34.74,34.81,68060.0,33.5573,33.5766,33.4898,33.5573,68060.0
2024-02-28 11:30:00,34.8,34.8,34.62,34.67,189171.0,33.5477,33.5477,33.3741,33.4223,189171.0
2024-02-28 11:35:00,34.68,34.81,34.67,34.8,96309.0,33.432,33.5573,33.4223,33.5477,96309.0
2024-02-28 11:40:00,34.8,34.84,34.78,34.84,63112.0,33.5477,33.5862,33.5284,33.5862,63112.0
2024-02-28 11:45:00,34.84,34.86,34.76,34.77,48527.0,33.5862,33.6055,33.5091,33.5187,48527.0
2024-02-28 11:50:00,34.77,34.83,34.76,34.83,27962.0,33.5187,33.5766,33.5091,33.5766,27962.0
2024-02-28 11:55:00,34.83,34.84,34.79,34.84,29841.0,33.5766,33.5862,33.538,33.5862,29841.0
2024-02-28 12:00:00,34.84,34.85,34.8,34.8,22581.0,33.5862,33.5959,33.5477,33.5477,22581.0
2024-02-28 12:05:00,34.8,34.81,34.71,34.72,43306.0,33.5477,33.5573,33.4609,33.4705,43306.0
2024-02-28 12:10:00,34.72,34.76,34.7,34.7,51286.0,33.4705,33.5091,33.4513,33.4513,51286.0
2024-02-28 12:15:00,34.7,34.72,34.64,34.66,44013.0,33.4513,33.4705,33.3934,33.4127,44013.0
2024-02-28 12:20:00,34.67,34.77,34.66,34.76,48902.0,33.4223,33.5187,33.4127,33.5091,48902.0
2024-02-28 12:25:00,34.76,34.79,34.74,34.79,23746.0,33.5091,33.538,33.4898,33.538,23746.0
2024-02-28 12:30:00,34.79,34.79,34.73,34.75,23638.0,33.538,33.538,33.4802,33.4995,23638.0
2024-02-28 12:35:00,34.75,34.77,34.73,34.74,22612.0,33.4995,33.5187,33.4802,33.4898,22612.0
2024-02-28 12:40:00,34.74,34.78,34.73,34.74,25842.0,33.4898,33.5284,33.4802,33.4898,25842.0
2024-02-28 12:45:00,34.75,34.77,34.74,34.77,20023.0,33.4995,33.5187,33.4898,33.5187,20023.0
2024-02-28 12:50:00,34.77,34.81,34.76,34.79,28027.0,33.5187,33.5573,33.5091,33.538,28027.0
2024-02-28 12:55:00,34.79,34.8,34.76,34.77,21076.0,33.538,33.5477,33.5091,33.5187,21076.0
2024-02-28 13:00:00,34.78,34.8,34.76,34.79,30104.0,33.5284,33.5477,33.5091,33.538,30104.0
2024-02-28 13:05:00,34.79,34.84,34.77,34.84,18807.0,33.538,33.5862,33.5187,33.5862,18807.0
2024-02-28 13:10:00,34.84,34.87,34.82,34.86,24175.0,33.5862,33.6151,33.5669,33.6055,24175.0
2024-02-28 13:15:00,34.87,34.87,34.85,34.85,17401.0,33.6151,33.6151,33.5959,33.5959,17401.0
2024-02-28 13:20:00,34.86,34.89,34.84,34.88,15484.0,33.6055,33.6344,33.5862,33.6248,15484.0
2024-02-28 13:25:00,34.88,34.92,34.87,34.92,14832.0,33.6248,33.6633,33.6151,33.6633,14832.0
2024-02-28 13:30:00,34.92,34.93,34.89,34.9,18640.0,33.6633,33.673,33.6344,33.6441,18640.0
2024-02-28 13:35:00,34.91,34.92,34.89,34.89,20090.0,33.6537,33.6633,33.6344,33.6344,20090.0
2024-02-28 13:40:00,34.9,34.9,34.86,34.89,15783.0,33.6441,33.6441,33.6055,33.6344,15783.0
2024-02-28 13:45:00,34.89,34.92,34.88,34.91,13467.0,33.6344,33.6633,33.6248,33.6537,13467.0
2024-02-28 13:50:00,34.91,34.96,34.9,34.91,80582.0,33.6537,33.7019,33.6441,33.6537,80582.0
2024-02-28 13:55:00,34.91,34.92,34.89,34.9,19587.0,33.6537,33.6633,33.6344,33.6441,19587.0
2024-02-28 14:00:00,34.9,34.94,34.88,34.92,20158.0,33.6441,33.6826,33.6248,33.6633,20158.0
2024-02-28 14:05:00,34.92,34.92,34.88,34.89,23556.0,33.6633,33.6633,33.6248,33.6344,23556.0
2024-02-28 14:10:00,34.89,34.9,34.87,34.88,30086.0,33.6344,33.6441,33.6151,33.6248,30086.0
2024-02-28 14:15:00,34.89,34.98,34.88,34.97,45411.0,33.6344,33.7212,33.6248,33.7115,45411.0
2024-02-28 14:20:00,34.97,34.98,34.92,34.94,71823.0,33.7115,33.7212,33.6633,33.6826,71823.0
2024-02-28 14:25:00,34.94,34.98,34.94,34.95,14354.0,33.6826,33.7212,33.6826,33.6923,14354.0
2024-02-28 14:30:00,34.95,34.99,34.93,34.98,28351.0,33.6923,33.7308,33.673,33.7212,28351.0
2024-02-28 14:35:00,34.98,34.99,34.93,34.94,24472.0,33.7212,33.7308,33.673,33.6826,24472.0
2024-02-28 14:40:00,34.95,34.95,34.88,34.9,93090.0,33.6923,33.6923,33.6248,33.6441,93090.0
2024-02-28 14:45:00,34.9,34.93,34.89,34.91,22392.0,33.6441,33.673,33.6344,33.6537,22392.0
2024-02-28 14:50:00,34.91,34.93,34.9,34.93,17744.0,33.6537,33.673,33.6441,33.673,17744.0
2024-02-28 14:55:00,34.93,34.98,34.92,34.98,22561.0,33.673,33.7212,33.6633,33.7212,22561.0
2024-02-28 15:00:00,34.98,35.0,34.96,34.96,55353.0,33.7212,33.7405,33.7019,33.7019,55353.0
2024-02-28 15:05:00,34.95,34.96,34.92,34.95,28194.0,33.6923,33.7019,33.6633,33.6923,28194.0
2024-02-28 15:10:00,34.95,34.98,34.94,34.96,19565.0,33.6923,33.7212,33.6826,33.7019,19565.0
2024-02-28 15:15:00,34.95,34.98,34.94,34.98,21488.0,33.6923,33.7212,33.6826,33.7212,21488.0
2024-02-28 15:20:00,34.98,34.99,34.94,34.98,37105.0,33.7212,33.7308,33.6826,33.7212,37105.0
2024-02-28 15:25:00,34.98,34.98,34.92,34.95,29209.0,33.7212,33.7212,33.6633,33.6923,29209.0
2024-02-28 15:30:00,34.95,34.96,34.87,34.88,30684.0,33.6923,33.7019,33.6151,33.6248,30684.0
2024-02-28 15:35:00,34.89,34.91,34.88,34.89,25924.0,33.6344,33.6537,33.6248,33.6344,25924.0
2024-02-28 15:40:00,34.9,34.91,34.87,34.9,47451.0,33.6441,33.6537,33.6151,33.6441,47451.0
2024-02-28 15:45:00,34.89,34.92,34.87,34.88,77695.0,33.6344,33.6633,33.6151,33.6248,77695.0
2024-02-28 15:50:00,34.88,34.89,34.77,34.82,113041.0,33.6248,33.6344,33.5187,33.5669,113041.0
2024-02-28 15:55:00,34.82,34.96,34.82,34.96,317180.0,33.5669,33.7019,33.5669,33.7019,317180.0
2024-02-29 09:30:00,35.12,35.28,35.11,35.25,124420.0,33.8561,34.0104,33.8465,33.9815,124420.0
2024-02-29 09:35:00,35.25,35.31,35.17,35.3,45153.0,33.9815,34.0393,33.9043,34.0297,45153.0
2024-02-29 09:40:00,35.29,35.34,35.15,35.19,73255.0,34.02,34.0682,33.8851,33.9236,73255.0
2024-02-29 09:45:00,35.2,35.22,35.09,35.2,57497.0,33.9333,33.9525,33.8272,33.9333,57497.0
2024-02-29 09:50:00,35.2,35.34,35.19,35.25,66993.0,33.9333,34.0682,33.9236,33.9815,66993.0
2024-02-29 09:55:00,35.25,35.25,35.14,35.2,56063.0,33.9815,33.9815,33.8754,33.9333,56063.0
2024-02-29 10:00:00,35.2,35.28,35.16,35.27,65880.0,33.9333,34.0104,33.8947,34.0007,65880.0
2024-02-29 10:05:00,35.26,35.27,35.16,35.18,81189.0,33.9911,34.0007,33.8947,33.914,81189.0
2024-02-29 10:10:00,35.17,35.2,35.1,35.15,83477.0,33.9043,33.9333,33.8369,33.8851,83477.0
2024-02-29 10:15:00,35.15,35.21,35.1,35.11,60209.0,33.8851,33.9429,33.8369,33.8465,60209.0
2024-02-29 10:20:00,35.1,35.14,34.95,34.98,56472.0,33.8369,33.8754,33.6923,33.7212,56472.0
2024-02-29 10:25:00,34.98,35.09,34.94,35.07,70397.0,33.7212,33.8272,33.6826,33.8079,70397.0
2024-02-29 10:30:00,35.09,35.13,34.99,35.01,88449.0,33.8272,33.8658,33.7308,33.7501,88449.0
2024-02-29 10:35:00,35.0,35.04,34.92,34.94,61768.0,33.7405,33.779,33.6633,33.6826,61768.0
2024-02-29 10:40:00,34.94,34.99,34.9,34.96,132283.0,33.6826,33.7308,33.6441,33.7019,132283.0
2024-02-29 10:45:00,34.95,35.13,34.95,35.13,57336.0,33.6923,33.8658,33.6923,33.8658,57336.0
2024-02-29 10:50:00,35.12,35.17,35.09,35.16,41189.0,33.8561,33.9043,33.8272,33.8947,41189.0
2024-02-29 10:55:00,35.16,35.24,35.15,35.23,48341.0,33.8947,33.9718,33.8851,33.9622,48341.0
2024-02-29 11:00:00,35.23,35.32,35.23,35.27,123221.0,33.9622,34.0489,33.9622,34.0007,123221.0
2024-02-29 11:05:00,35.27,35.29,35.22,35.22,26539.0,34.0007,34.02,33.9525,33.9525,26539.0
2024-02-29 11:10:00,35.21,35.28,35.19,35.21,85025.0,33.9429,34.0104,33.9236,33.9429,85025.0
2024-02-29 11:15:00,35.22,35.24,35.21,35.23,30979.0,33.9525,33.9718,33.9429,33.9622,30979.0
2024-02-29 11:20:00,35.21,35.22,35.16,35.17,33408.0,33.9429,33.9525,33.8947,33.9043,33408.0
2024-02-29 11:25:00,35.17,35.22,35.16,35.19,25296.0,33.9043,33.9525,33.8947,33.9236,25296.0
2024-02-29 11:30:00,35.18,35.19,35.16,35.18,16652.0,33.914,33.9236,33.8947,33.914,16652.0
2024-02-29 11:35:00,35.18,35.25,35.17,35.2,34472.0,33.914,33.9815,33.9043,33.9333,34472.0
2024-02-29 11:40:00,35.19,35.21,35.15,35.2,34447.0,33.9236,33.9429,33.8851,33.9333,34447.0
2024-02-29 11:45:00,35.21,35.21,35.13,35.18,24880.0,33.9429,33.9429,33.8658,33.914,24880.0
2024-02-29 11:50:00,35.18,35.2,35.09,35.11,33190.0,33.914,33.9333,33.8272,33.8465,33190.0
2024-02-29 11:55:00,35.12,35.17,35.11,35.16,25269.0,33.8561,33.9043,33.8465,33.8947,25269.0
2024-02-29 12:00:00,35.16,35.19,35.12,35.14,34805.0,33.8947,33.9236,33.8561,33.8754,34805.0
2024-02-29 12:05:00,35.14,35.14,35.07,35.07,50512.0,33.8754,33.8754,33.8079,33.8079,50512.0
2024-02-29 12:10:00,35.07,35.08,35.02,35.02,42184.0,33.8079,33.8176,33.7597,33.7597,42184.0
2024-02-29 12:15:00,35.02,35.03,34.99,35.0,60095.0,33.7597,33.7694,33.7308,33.7405,60095.0
2024-02-29 12:20:00,34.99,35.07,34.99,35.01,51086.0,33.7308,33.8079,33.7308,33.7501,51086.0
2024-02-29 12:25:00,35.02,35.1,35.01,35.09,27578.0,33.7597,33.8369,33.7501,33.8272,27578.0
2024-02-29 12:30:00,35.09,35.1,34.97,34.98,47617.0,33.8272,33.8369,33.7115,33.7212,47617.0
2024-02-29 12:35:00,34.97,35.01,34.93,34.99,95918.0,33.7115,33.7501,33.673,33.7308,95918.0
2024-02-29 12:40:00,34.99,35.03,34.96,34.98,39801.0,33.7308,33.7694,33.7019,33.7212,39801.0
2024-02-29 12:45:00,34.98,35.02,34.97,35.01,46852.0,33.7212,33.7597,33.7115,33.7501,46852.0
2024-02-29 12:50:00,35.02,35.03,34.98,35.01,37840.0,33.7597,33.7694,33.7212,33.7501,37840.0
2024-02-29 12:55:00,35.02,35.03,34.96,34.98,27305.0,33.7597,33.7694,33.7019,33.7212,27305.0
2024-02-29 13:00:00,34.97,34.98,34.94,34.95,27499.0,33.7115,33.7212,33.6826,33.6923,27499.0
2024-02-29 13:05:00,34.95,34.96,34.92,34.95,31035.0,33.6923,33.7019,33.6633,33.6923,31035.0
2024-02-29 13:10:00,34.94,34.98,34.94,34.98,37437.0,33.6826,33.7212,33.6826,33.7212,37437.0
2024-02-29 13:15:00,34.98,34.99,34.92,34.94,51510.0,33.7212,33.7308,33.6633,33.6826,51510.0
2024-02-29 13:20:00,34.95,34.97,34.9,34.91,38596.0,33.6923,33.7115,33.6441,33.6537,38596.0
2024-02-29 13:25:00,34.91,34.92,34.85,34.86,52672.0,33.6537,33.6633,33.5959,33.6055,52672.0
2024-02-29 13:30:00,34.86,34.9,34.83,34.9,47058.0,33.6055,33.6441,33.5766,33.6441,47058.0
2024-02-29 13:35:00,34.9,34.95,34.88,34.91,46953.0,33.6441,33.6923,33.6248,33.6537,46953.0
2024-02-29 13:40:00,34.91,34.94,34.86,34.86,30841.0,33.6537,33.6826,33.6055,33.6055,30841.0
2024-02-29 13:45:00,34.87,34.9,34.83,34.86,25472.0,33.6151,33.6441,33.5766,33.6055,25472.0
2024-02-29 13:50:00,34.87,34.87,34.8,34.86,32188.0,33.6151,33.6151,33.5477,33.6055,32188.0
2024-02-29 13:55:00,34.87,34.88,34.83,34.88,22211.0,33.6151,33.6248,33.5766,33.6248,22211.0
2024-02-29 14:00:00,34.88,34.93,34.87,34.91,55083.0,33.6248,33.673,33.6151,33.6537,55083.0
2024-02-29 14:05:00,34.91,34.96,34.91,34.95,66246.0,33.6537,33.7019,33.6537,33.6923,66246.0
2024-02-29 14:10:00,34.95,34.95,34.86,34.86,26250.0,33.6923,33.6923,33.6055,33.6055,26250.0
2024-02-29 14:15:00,34.86,34.88,34.85,34.86,36192.0,33.6055,33.6248,33.5959,33.6055,36192.0
2024-02-29 14:20:00,34.85,34.86,34.75,34.79,48940.0,33.5959,33.6055,33.4995,33.538,48940.0
2024-02-29 14:25:00,34.79,34.82,34.76,34.82,56174.0,33.538,33.5669,33.5091,33.5669,56174.0
2024-02-29 14:30:00,34.82,34.83,34.76,34.79,41922.0,33.5669,33.5766,33.5091,33.538,41922.0
2024-02-29 14:35:00,34.79,34.8,34.73,34.75,87199.0,33.538,33.5477,33.4802,33.4995,87199.0
2024-02-29 14:40:00,34.75,34.75,34.68,34.69,43856.0,33.4995,33.4995,33.432,33.4416,43856.0
2024-02-29 14:45:00,34.69,34.71,34.67,34.69,25930.0,33.4416,33.4609,33.4223,33.4416,25930.0
2024-02-29 14:50:00,34.69,34.72,34.68,34.7,53832.0,33.4416,33.4705,33.432,33.4513,53832.0
2024-02-29 14:55:00,34.7,34.73,34.67,34.73,49202.0,33.4513,33.4802,33.4223,33.4802,49202.0
2024-02-29 15:00:00,34.73,34.82,34.73,34.82,47580.0,33.4802,33.5669,33.4802,33.5669,47580.0
2024-02-29 15:05:00,34.82,34.84,34.8,34.83,49748.0,33.5669,33.5862,33.5477,33.5766,49748.0
2024-02-29 15:10:00,34.83,34.86,34.82,34.84,55771.0,33.5766,33.6055,33.5669,33.5862,55771.0
2024-02-29 15:15:00,34.85,34.87,34.79,34.8,47684.0,33.5959,33.6151,33.538,33.5477,47684.0
2024-02-29 15:20:00,34.8,34.85,34.79,34.85,50235.0,33.5477,33.5959,33.538,33.5959,50235.0
2024-02-29 15:25:00,34.84,34.89,34.82,34.88,64469.0,33.5862,33.6344,33.5669,33.6248,64469.0
2024-02-29 15:30:00,34.88,34.9,34.84,34.84,47712.0,33.6248,33.6441,33.5862,33.5862,47712.0
2024-02-29 15:35:00,34.85,34.95,34.84,34.94,67133.0,33.5959,33.6923,33.5862,33.6826,67133.0
2024-02-29 15:40:00,34.94,34.95,34.91,34.91,79995.0,33.6826,33.6923,33.6537,33.6537,79995.0
2024-02-29 15:45:00,34.91,34.93,34.86,34.86,69550.0,33.6537,33.673,33.6055,33.6055,69550.0
2024-02-29 15:50:00,34.87,34.99,34.82,34.98,192028.0,33.6151,33.7308,33.5669,33.7212,192028.0
2024-02-29 15:55:00,34.98,35.09,34.98,35.04,637113.0,33.7212,33.8272,33.7212,33.779,637113.0
2024-03-01 09:30:00,35.48,35.83,35.45,35.74,262523.0,34.2032,34.5406,34.1743,34.4538,262523.0
2024-03-01 09:35:00,35.69,35.77,35.6,35.67,97031.0,34.4056,34.4827,34.3189,34.3863,97031.0
2024-03-01 09:40:00,35.65,35.69,35.55,35.58,69667.0,34.3671,34.4056,34.2707,34.2996,69667.0
2024-03-01 09:45:00,35.59,35.69,35.54,35.59,75623.0,34.3092,34.4056,34.261,34.3092,75623.0
2024-03-01 09:50:00,35.59,35.65,35.55,35.59,63163.0,34.3092,34.3671,34.2707,34.3092,63163.0
2024-03-01 09:55:00,35.59,35.79,35.59,35.78,142589.0,34.3092,34.502,34.3092,34.4924,142589.0
2024-03-01 10:00:00,35.79,35.87,35.68,35.68,188211.0,34.502,34.5792,34.396,34.396,188211.0
2024-03-01 10:05:00,35.68,35.75,35.61,35.67,80556.0,34.396,34.4635,34.3285,34.3863,80556.0
2024-03-01 10:10:00,35.66,35.71,35.61,35.64,98936.0,34.3767,34.4249,34.3285,34.3574,98936.0
2024-03-01 10:15:00,35.64,35.79,35.64,35.77,38391.0,34.3574,34.502,34.3574,34.4827,38391.0
2024-03-01 10:20:00,35.78,35.97,35.78,35.95,96604.0,34.4924,34.6756,34.4924,34.6563,96604.0
2024-03-01 10:25:00,35.95,36.02,35.93,35.96,70206.0,34.6563,34.7238,34.637,34.6659,70206.0
2024-03-01 10:30:00,35.95,36.05,35.94,36.03,62179.0,34.6563,34.7527,34.6466,34.7334,62179.0
2024-03-01 10:35:00,36.02,36.13,36.02,36.12,82809.0,34.7238,34.8298,34.7238,34.8202,82809.0
2024-03-01 10:40:00,36.12,36.25,36.11,36.18,72225.0,34.8202,34.9455,34.8105,34.878,72225.0
2024-03-01 10:45:00,36.17,36.18,36.02,36.04,67263.0,34.8684,34.878,34.7238,34.743,67263.0
2024-03-01 10:50:00,36.04,36.09,36.0,36.03,28639.0,34.743,34.7912,34.7045,34.7334,28639.0
2024-03-01 10:55:00,36.04,36.05,35.94,35.97,40856.0,34.743,34.7527,34.6466,34.6756,40856.0
2024-03-01 11:00:00,35.97,35.97,35.91,35.95,41617.0,34.6756,34.6756,34.6177,34.6563,41617.0
2024-03-01 11:05:00,35.95,35.98,35.91,35.95,44351.0,34.6563,34.6852,34.6177,34.6563,44351.0
2024-03-01 11:10:00,35.94,36.01,35.93,35.93,58152.0,34.6466,34.7141,34.637,34.637,58152.0
2024-03-01 11:15:00,35.94,35.96,35.84,35.84,40993.0,34.6466,34.6659,34.5502,34.5502,40993.0
2024-03-01 11:20:00,35.84,35.95,35.83,35.87,62908.0,34.5502,34.6563,34.5406,34.5792,62908.0
2024-03-01 11:25:00,35.86,35.91,35.81,35.87,39463.0,34.5695,34.6177,34.5213,34.5792,39463.0
2024-03-01 11:30:00,35.87,35.96,35.85,35.96,33918.0,34.5792,34.6659,34.5599,34.6659,33918.0
2024-03-01 11:35:00,35.97,35.99,35.94,35.98,43176.0,34.6756,34.6948,34.6466,34.6852,43176.0
2024-03-01 11:40:00,35.98,36.02,35.97,35.99,19731.0,34.6852,34.7238,34.6756,34.6948,19731.0
2024-03-01 11:45:00,36.0,36.02,35.94,35.95,31381.0,34.7045,34.7238,34.6466,34.6563,31381.0
2024-03-01 11:50:00,35.95,35.97,35.9,35.97,38626.0,34.6563,34.6756,34.6081,34.6756,38626.0
2024-03-01 11:55:00,35.97,35.97,35.91,35.97,34759.0,34.6756,34.6756,34.6177,34.6756,34759.0
2024-03-01 12:00:00,35.96,35.97,35.88,35.91,26384.0,34.6659,34.6756,34.5888,34.6177,26384.0
2024-03-01 12:05:00,35.91,35.94,35.88,35.88,10861.0,34.6177,34.6466,34.5888,34.5888,10861.0
2024-03-01 12:10:00,35.88,35.91,35.83,35.89,21696.0,34.5888,34.6177,34.5406,34.5984,21696.0
2024-03-01 12:15:00,35.89,35.91,35.85,35.9,25762.0,34.5984,34.6177,34.5599,34.6081,25762.0
2024-03-01 12:20:00,35.89,35.92,35.87,35.9,20579.0,34.5984,34.6274,34.5792,34.6081,20579.0
2024-03-01 12:25:00,35.89,35.94,35.87,35.91,22732.0,34.5984,34.6466,34.5792,34.6177,22732.0
2024-03-01 12:30:00,35.9,35.97,35.89,35.96,31188.0,34.6081,34.6756,34.5984,34.6659,31188.0
2024-03-01 12:35:00,35.96,35.96,35.88,35.89,21629.0,34.6659,34.6659,34.5888,34.5984,21629.0
2024-03-01 12:40:00,35.89,35.91,35.87,35.88,31856.0,34.5984,34.6177,34.5792,34.5888,31856.0
2024-03-01 12:45:00,35.88,35.93,35.87,35.9,24659.0,34.5888,34.637,34.5792,34.6081,24659.0
2024-03-01 12:50:00,35.91,35.94,35.9,35.93,23688.0,34.6177,34.6466,34.6081,34.637,23688.0
2024-03-01 12:55:00,35.93,35.96,35.92,35.94,24945.0,34.637,34.6659,34.6274,34.6466,24945.0
2024-03-01 13:00:00,35.94,35.96,35.9,35.94,22689.0,34.6466,34.6659,34.6081,34.6466,22689.0
2024-03-01 13:05:00,35.93,35.94,35.89,35.9,19640.0,34.637,34.6466,34.5984,34.6081,19640.0
2024-03-01 13:10:00,35.9,35.91,35.84,35.84,13854.0,34.6081,34.6177,34.5502,34.5502,13854.0
2024-03-01 13:15:00,35.84,35.89,35.84,35.87,19641.0,34.5502,34.5984,34.5502,34.5792,19641.0
2024-03-01 13:20:00,35.88,35.9,35.85,35.89,17839.0,34.5888,34.6081,34.5599,34.5984,17839.0
2024-03-01 13:25:00,35.9,35.93,35.88,35.89,18643.0,34.6081,34.637,34.5888,34.5984,18643.0
2024-03-01 13:30:00,35.89,35.9,35.84,35.86,19070.0,34.5984,34.6081,34.5502,34.5695,19070.0
2024-03-01 13:35:00,35.86,35.86,35.75,35.76,16306.0,34.5695,34.5695,34.4635,34.4731,16306.0
2024-03-01 13:40:00,35.76,35.8,35.73,35.78,33548.0,34.4731,34.5117,34.4442,34.4924,33548.0
2024-03-01 13:45:00,35.78,35.8,35.72,35.73,42820.0,34.4924,34.5117,34.4345,34.4442,42820.0
2024-03-01 13:50:00,35.72,35.75,35.71,35.73,13062.0,34.4345,34.4635,34.4249,34.4442,13062.0
2024-03-01 13:55:00,35.73,35.79,35.73,35.79,25268.0,34.4442,34.502,34.4442,34.502,25268.0
2024-03-01 14:00:00,35.79,35.82,35.78,35.8,21508.0,34.502,34.5309,34.4924,34.5117,21508.0
2024-03-01 14:05:00,35.8,35.83,35.79,35.83,22952.0,34.5117,34.5406,34.502,34.5406,22952.0
2024-03-01 14:10:00,35.83,35.85,35.81,35.82,21632.0,34.5406,34.5599,34.5213,34.5309,21632.0
2024-03-01 14:15:00,35.82,35.83,35.76,35.77,17788.0,34.5309,34.5406,34.4731,34.4827,17788.0
2024-03-01 14:20:00,35.77,35.81,35.77,35.81,17892.0,34.4827,34.5213,34.4827,34.5213,17892.0
2024-03-01 14:25:00,35.8,35.82,35.77,35.79,26424.0,34.5117,34.5309,34.4827,34.502,26424.0
2024-03-01 14:30:00,35.8,35.8,35.76,35.77,25151.0,34.5117,34.5117,34.4731,34.4827,25151.0
2024-03-01 14:35:00,35.77,35.8,35.76,35.77,18995.0,34.4827,34.5117,34.4731,34.4827,18995.0
2024-03-01 14:40:00,35.77,35.78,35.75,35.77,23357.0,34.4827,34.4924,34.4635,34.4827,23357.0
2024-03-01 14:45:00,35.78,35.81,35.76,35.77,27868.0,34.4924,34.5213,34.4731,34.4827,27868.0
2024-03-01 14:50:00,35.77,35.79,35.73,35.77,23214.0,34.4827,34.502,34.4442,34.4827,23214.0
2024-03-01 14:55:00,35.77,35.8,35.77,35.77,20778.0,34.4827,34.5117,34.4827,34.4827,20778.0
2024-03-01 15:00:00,35.77,35.78,35.68,35.69,42040.0,34.4827,34.4924,34.396,34.4056,42040.0
2024-03-01 15:05:00,35.68,35.73,35.68,35.73,30471.0,34.396,34.4442,34.396,34.4442,30471.0
2024-03-01 15:10:00,35.73,35.74,35.7,35.72,33503.0,34.4442,34.4538,34.4153,34.4345,33503.0
2024-03-01 15:15:00,35.72,35.76,35.71,35.76,29871.0,34.4345,34.4731,34.4249,34.4731,29871.0
2024-03-01 15:20:00,35.76,35.79,35.74,35.75,43988.0,34.4731,34.502,34.4538,34.4635,43988.0
2024-03-01 15:25:00,35.75,35.77,35.73,35.77,35322.0,34.4635,34.4827,34.4442,34.4827,35322.0
2024-03-01 15:30:00,35.77,35.8,35.76,35.76,49301.0,34.4827,34.5117,34.4731,34.4731,49301.0
2024-03-01 15:35:00,35.76,35.79,35.73,35.75,48512.0,34.4731,34.502,34.4442,34.4635,48512.0
2024-03-01 15:40:00,35.75,35.75,35.67,35.67,65566.0,34.4635,34.4635,34.3863,34.3863,65566.0
2024-03-01 15:45:00,35.67,35.72,35.64,35.65,122587.0,34.3863,34.4345,34.3574,34.3671,122587.0
2024-03-01 15:50:00,35.64,35.72,35.6,35.66,235141.0,34.3574,34.4345,34.3189,34.3767,235141.0
2024-03-01 15:55:00,35.67,35.73,35.62,35.64,411625.0,34.3863,34.4442,34.3381,34.3574,411625.0
2024-03-04 09:30:00,35.57,35.78,35.5,35.65,129345.0,34.2899,34.4924,34.2225,34.3671,129345.0
2024-03-04 09:35:00,35.67,35.67,35.54,35.57,105659.0,34.3863,34.3863,34.261,34.2899,105659.0
2024-03-04 09:40:00,35.62,35.63,35.4,35.42,177267.0,34.3381,34.3478,34.1261,34.1453,177267.0
2024-03-04 09:45:00,35.43,35.52,35.4,35.48,63211.0,34.155,34.2417,34.1261,34.2032,63211.0
2024-03-04 09:50:00,35.49,35.51,35.43,35.45,105626.0,34.2128,34.2321,34.155,34.1743,105626.0
2024-03-04 09:55:00,35.45,35.48,35.38,35.41,63669.0,34.1743,34.2032,34.1068,34.1357,63669.0
2024-03-04 10:00:00,35.4,35.42,35.24,35.26,67400.0,34.1261,34.1453,33.9718,33.9911,67400.0
2024-03-04 10:05:00,35.28,35.32,35.23,35.29,59775.0,34.0104,34.0489,33.9622,34.02,59775.0
2024-03-04 10:10:00,35.3,35.34,35.26,35.33,93156.0,34.0297,34.0682,33.9911,34.0586,93156.0
2024-03-04 10:15:00,35.33,35.46,35.32,35.45,129661.0,34.0586,34.1839,34.0489,34.1743,129661.0
2024-03-04 10:20:00,35.45,35.48,35.29,35.34,72216.0,34.1743,34.2032,34.02,34.0682,72216.0
2024-03-04 10:25:00,35.34,35.4,35.32,35.4,25218.0,34.0682,34.1261,34.0489,34.1261,25218.0
2024-03-04 10:30:00,35.39,35.4,35.31,35.33,30789.0,34.1164,34.1261,34.0393,34.0586,30789.0
2024-03-04 10:35:00,35.33,35.41,35.31,35.41,38523.0,34.0586,34.1357,34.0393,34.1357,38523.0
2024-03-04 10:40:00,35.41,35.41,35.35,35.38,32350.0,34.1357,34.1357,34.0779,34.1068,32350.0
2024-03-04 10:45:00,35.39,35.39,35.3,35.36,34797.0,34.1164,34.1164,34.0297,34.0875,34797.0
2024-03-04 10:50:00,35.35,35.38,35.34,35.36,27993.0,34.0779,34.1068,34.0682,34.0875,27993.0
2024-03-04 10:55:00,35.36,35.37,35.33,35.33,25457.0,34.0875,34.0971,34.0586,34.0586,25457.0
2024-03-04 11:00:00,35.33,35.38,35.31,35.38,23376.0,34.0586,34.1068,34.0393,34.1068,23376.0
2024-03-04 11:05:00,35.38,35.39,35.32,35.35,26573.0,34.1068,34.1164,34.0489,34.0779,26573.0
2024-03-04 11:10:00,35.35,35.36,35.28,35.3,44381.0,34.0779,34.0875,34.0104,34.0297,44381.0
2024-03-04 11:15:00,35.3,35.35,35.25,35.27,44432.0,34.0297,34.0779,33.9815,34.0007,44432.0
2024-03-04 11:20:00,35.27,35.31,35.25,35.3,30442.0,34.0007,34.0393,33.9815,34.0297,30442.0
2024-03-04 11:25:00,35.3,35.3,35.21,35.24,39977.0,34.0297,34.0297,33.9429,33.9718,39977.0
2024-03-04 11:30:00,35.25,35.29,35.25,35.27,27602.0,33.9815,34.02,33.9815,34.0007,27602.0
2024-03-04 11:35:00,35.27,35.31,35.23,35.31,51328.0,34.0007,34.0393,33.9622,34.0393,51328.0
2024-03-04 11:40:00,35.31,35.31,35.28,35.29,23544.0,34.0393,34.0393,34.0104,34.02,23544.0
2024-03-04 11:45:00,35.29,35.35,35.28,35.33,36565.0,34.02,34.0779,34.0104,34.0586,36565.0
2024-03-04 11:50:00,35.34,35.35,35.31,35.32,24507.0,34.0682,34.0779,34.0393,34.0489,24507.0
2024-03-04 11:55:00,35.32,35.32,35.24,35.25,26391.0,34.0489,34.0489,33.9718,33.9815,26391.0
2024-03-04 12:00:00,35.25,35.29,35.24,35.26,23805.0,33.9815,34.02,33.9718,33.9911,23805.0
2024-03-04 12:05:00,35.26,35.32,35.25,35.31,21634.0,33.9911,34.0489,33.9815,34.0393,21634.0
2024-03-04 12:10:00,35.3,35.34,35.23,35.23,39674.0,34.0297,34.0682,33.9622,33.9622,39674.0
2024-03-04 12:15:00,35.23,35.23,35.16,35.22,26130.0,33.9622,33.9622,33.8947,33.9525,26130.0
2024-03-04 12:20:00,35.22,35.25,35.21,35.23,23084.0,33.9525,33.9815,33.9429,33.9622,23084.0
2024-03-04 12:25:00,35.23,35.23,35.2,35.21,21879.0,33.9622,33.9622,33.9333,33.9429,21879.0
2024-03-04 12:30:00,35.2,35.25,35.19,35.24,23591.0,33.9333,33.9815,33.9236,33.9718,23591.0
2024-03-04 12:35:00,35.24,35.27,35.19,35.27,16351.0,33.9718,34.0007,33.9236,34.0007,16351.0
2024-03-04 12:40:00,35.27,35.29,35.25,35.26,27145.0,34.0007,34.02,33.9815,33.9911,27145.0
2024-03-04 12:45:00,35.26,35.28,35.23,35.27,22077.0,33.9911,34.0104,33.9622,34.0007,22077.0
2024-03-04 12:50:00,35.27,35.31,35.27,35.27,19436.0,34.0007,34.0393,34.0007,34.0007,19436.0
2024-03-04 12:55:00,35.27,35.28,35.23,35.23,19418.0,34.0007,34.0104,33.9622,33.9622,19418.0
2024-03-04 13:00:00,35.23,35.3,35.23,35.27,25424.0,33.9622,34.0297,33.9622,34.0007,25424.0
2024-03-04 13:05:00,35.27,35.28,35.22,35.27,23245.0,34.0007,34.0104,33.9525,34.0007,23245.0
2024-03-04 13:10:00,35.27,35.27,35.23,35.23,18749.0,34.0007,34.0007,33.9622,33.9622,18749.0
2024-03-04 13:15:00,35.23,35.25,35.2,35.23,33845.0,33.9622,33.9815,33.9333,33.9622,33845.0
2024-03-04 13:20:00,35.23,35.25,35.21,35.23,17914.0,33.9622,33.9815,33.9429,33.9622,17914.0
2024-03-04 13:25:00,35.23,35.29,35.23,35.27,23052.0,33.9622,34.02,33.9622,34.0007,23052.0
2024-03-04 13:30:00,35.26,35.37,35.25,35.37,41974.0,33.9911,34.0971,33.9815,34.0971,41974.0
2024-03-04 13:35:00,35.36,35.37,35.29,35.31,29976.0,34.0875,34.0971,34.02,34.0393,29976.0
2024-03-04 13:40:00,35.31,35.32,35.26,35.27,24054.0,34.0393,34.0489,33.9911,34.0007,24054.0
2024-03-04 13:45:00,35.27,35.31,35.25,35.3,24658.0,34.0007,34.0393,33.9815,34.0297,24658.0
2024-03-04 13:50:00,35.3,35.31,35.24,35.25,18412.0,34.0297,34.0393,33.9718,33.9815,18412.0
2024-03-04 13:55:00,35.25,35.26,35.23,35.26,18521.0,33.9815,33.9911,33.9622,33.9911,18521.0
2024-03-04 14:00:00,35.26,35.28,35.23,35.27,24924.0,33.9911,34.0104,33.9622,34.0007,24924.0
2024-03-04 14:05:00,35.26,35.29,35.24,35.27,38274.0,33.9911,34.02,33.9718,34.0007,38274.0
2024-03-04 14:10:00,35.27,35.28,35.25,35.27,36576.0,34.0007,34.0104,33.9815,34.0007,36576.0
2024-03-04 14:15:00,35.27,35.28,35.2,35.23,55636.0,34.0007,34.0104,33.9333,33.9622,55636.0
2024-03-04 14:20:00,35.23,35.23,35.18,35.22,40053.0,33.9622,33.9622,33.914,33.9525,40053.0
2024-03-04 14:25:00,35.22,35.31,35.22,35.3,41322.0,33.9525,34.0393,33.9525,34.0297,41322.0
2024-03-04 14:30:00,35.3,35.34,35.29,35.33,52550.0,34.0297,34.0682,34.02,34.0586,52550.0
2024-03-04 14:35:00,35.33,35.37,35.3,35.37,50056.0,34.0586,34.0971,34.0297,34.0971,50056.0
2024-03-04 14:40:00,35.36,35.37,35.32,35.35,67022.0,34.0875,34.0971,34.0489,34.0779,67022.0
2024-03-04 14:45:00,35.34,35.36,35.29,35.3,47077.0,34.0682,34.0875,34.02,34.0297,47077.0
2024-03-04 14:50:00,35.3,35.35,35.28,35.34,56219.0,34.0297,34.0779,34.0104,34.0682,56219.0
2024-03-04 14:55:00,35.34,35.36,35.29,35.32,47015.0,34.0682,34.0875,34.02,34.0489,47015.0
2024-03-04 15:00:00,35.32,35.33,35.28,35.33,49866.0,34.0489,34.0586,34.0104,34.0586,49866.0
2024-03-04 15:05:00,35.32,35.37,35.31,35.37,44087.0,34.0489,34.0971,34.0393,34.0971,44087.0
2024-03-04 15:10:00,35.36,35.37,35.33,35.36,70622.0,34.0875,34.0971,34.0586,34.0875,70622.0
2024-03-04 15:15:00,35.35,35.36,35.26,35.29,80577.0,34.0779,34.0875,33.9911,34.02,80577.0
2024-03-04 15:20:00,35.29,35.31,35.23,35.23,51820.0,34.02,34.0393,33.9622,33.9622,51820.0
2024-03-04 15:25:00,35.23,35.28,35.2,35.27,73330.0,33.9622,34.0104,33.9333,34.0007,73330.0
2024-03-04 15:30:00,35.27,35.33,35.24,35.32,74110.0,34.0007,34.0586,33.9718,34.0489,74110.0
2024-03-04 15:35:00,35.32,35.33,35.25,35.3,78397.0,34.0489,34.0586,33.9815,34.0297,78397.0
2024-03-04 15:40:00,35.3,35.31,35.2,35.2,111325.0,34.0297,34.0393,33.9333,33.9333,111325.0
2024-03-04 15:45:00,35.2,35.26,35.17,35.2,170094.0,33.9333,33.9911,33.9043,33.9333,170094.0
2024-03-04 15:50:00,35.2,35.25,35.16,35.23,188283.0,33.9333,33.9815,33.8947,33.9622,188283.0
2024-03-04 15:55:00,35.24,35.25,35.15,35.16,546083.0,33.9718,33.9815,33.8851,33.8947,546083.0
2024-03-05 09:30:00,34.99,35.08,34.93,34.97,110652.0,33.8938,33.981,33.8357,33.8744,110652.0
2024-03-05 09:35:00,34.97,35.2,34.93,35.18,114794.0,33.8744,34.0972,33.8357,34.0779,114794.0
2024-03-05 09:40:00,35.19,35.37,35.13,35.34,70872.0,34.0876,34.2619,34.0294,34.2329,70872.0
2024-03-05 09:45:00,35.34,35.37,35.25,35.27,53435.0,34.2329,34.2619,34.1457,34.165,53435.0
2024-03-05 09:50:00,35.26,35.36,35.23,35.25,75622.0,34.1554,34.2522,34.1263,34.1457,75622.0
2024-03-05 09:55:00,35.26,35.3,35.21,35.24,30606.0,34.1554,34.1941,34.1069,34.136,30606.0
2024-03-05 10:00:00,35.24,35.33,35.2,35.23,55116.0,34.136,34.2232,34.0972,34.1263,55116.0
2024-03-05 10:05:00,35.23,35.28,35.15,35.17,64007.0,34.1263,34.1747,34.0488,34.0682,64007.0
2024-03-05 10:10:00,35.16,35.17,35.1,35.14,35226.0,34.0585,34.0682,34.0004,34.0391,35226.0
2024-03-05 10:15:00,35.16,35.18,35.08,35.14,26975.0,34.0585,34.0779,33.981,34.0391,26975.0
2024-03-05 10:20:00,35.14,35.14,35.01,35.02,25233.0,34.0391,34.0391,33.9132,33.9229,25233.0
2024-03-05 10:25:00,35.02,35.04,34.92,34.93,60042.0,33.9229,33.9422,33.826,33.8357,60042.0
2024-03-05 10:30:00,34.93,35.0,34.87,35.0,97255.0,33.8357,33.9035,33.7776,33.9035,97255.0
2024-03-05 10:35:00,35.0,35.15,34.98,35.15,33620.0,33.9035,34.0488,33.8841,34.0488,33620.0
2024-03-05 10:40:00,35.16,35.29,35.15,35.21,74529.0,34.0585,34.1844,34.0488,34.1069,74529.0
2024-03-05 10:45:00,35.21,35.3,35.18,35.26,44973.0,34.1069,34.1941,34.0779,34.1554,44973.0
2024-03-05 10:50:00,35.26,35.28,35.22,35.25,27964.0,34.1554,34.1747,34.1166,34.1457,27964.0
2024-03-05 10:55:00,35.25,35.33,35.24,35.29,42188.0,34.1457,34.2232,34.136,34.1844,42188.0
2024-03-05 11:00:00,35.29,35.32,35.25,35.27,24260.0,34.1844,34.2135,34.1457,34.165,24260.0
2024-03-05 11:05:00,35.27,35.32,35.24,35.24,25623.0,34.165,34.2135,34.136,34.136,25623.0
2024-03-05 11:10:00,35.25,35.26,35.19,35.22,23237.0,34.1457,34.1554,34.0876,34.1166,23237.0
2024-03-05 11:15:00,35.21,35.22,35.11,35.16,51643.0,34.1069,34.1166,34.0101,34.0585,51643.0
2024-03-05 11:20:00,35.16,35.27,35.14,35.25,25439.0,34.0585,34.165,34.0391,34.1457,25439.0
2024-03-05 11:25:00,35.25,35.29,35.19,35.29,48829.0,34.1457,34.1844,34.0876,34.1844,48829.0
2024-03-05 11:30:00,35.29,35.35,35.28,35.32,72410.0,34.1844,34.2425,34.1747,34.2135,72410.0
2024-03-05 11:35:00,35.32,35.34,35.27,35.27,47752.0,34.2135,34.2329,34.165,34.165,47752.0
2024-03-05 11:40:00,35.27,35.29,35.16,35.17,37807.0,34.165,34.1844,34.0585,34.0682,37807.0
2024-03-05 11:45:00,35.18,35.24,35.16,35.23,28110.0,34.0779,34.136,34.0585,34.1263,28110.0
2024-03-05 11:50:00,35.23,35.24,35.19,35.2,20938.0,34.1263,34.136,34.0876,34.0972,20938.0
2024-03-05 11:55:00,35.2,35.24,35.18,35.22,32794.0,34.0972,34.136,34.0779,34.1166,32794.0
2024-03-05 12:00:00,35.22,35.23,35.2,35.21,29727.0,34.1166,34.1263,34.0972,34.1069,29727.0
2024-03-05 12:05:00,35.21,35.28,35.21,35.24,58630.0,34.1069,34.1747,34.1069,34.136,58630.0
2024-03-05 12:10:00,35.23,35.26,35.21,35.23,35627.0,34.1263,34.1554,34.1069,34.1263,35627.0
2024-03-05 12:15:00,35.23,35.26,35.22,35.23,28135.0,34.1263,34.1554,34.1166,34.1263,28135.0
2024-03-05 12:20:00,35.23,35.28,35.23,35.27,38410.0,34.1263,34.1747,34.1263,34.165,38410.0
2024-03-05 12:25:00,35.27,35.33,35.26,35.33,31053.0,34.165,34.2232,34.1554,34.2232,31053.0
2024-03-05 12:30:00,35.33,35.33,35.27,35.32,21573.0,34.2232,34.2232,34.165,34.2135,21573.0
2024-03-05 12:35:00,35.32,35.36,35.31,35.34,29809.0,34.2135,34.2522,34.2038,34.2329,29809.0
2024-03-05 12:40:00,35.34,35.34,35.3,35.33,15727.0,34.2329,34.2329,34.1941,34.2232,15727.0
2024-03-05 12:45:00,35.33,35.33,35.28,35.28,17607.0,34.2232,34.2232,34.1747,34.1747,17607.0
2024-03-05 12:50:00,35.27,35.29,35.25,35.28,30117.0,34.165,34.1844,34.1457,34.1747,30117.0
2024-03-05 12:55:00,35.28,35.3,35.24,35.26,11609.0,34.1747,34.1941,34.136,34.1554,11609.0
2024-03-05 13:00:00,35.26,35.28,35.25,35.26,15862.0,34.1554,34.1747,34.1457,34.1554,15862.0
2024-03-05 13:05:00,35.26,35.32,35.24,35.32,16227.0,34.1554,34.2135,34.136,34.2135,16227.0
2024-03-05 13:10:00,35.32,35.34,35.3,35.34,15440.0,34.2135,34.2329,34.1941,34.2329,15440.0
2024-03-05 13:15:00,35.34,35.34,35.29,35.32,53699.0,34.2329,34.2329,34.1844,34.2135,53699.0
2024-03-05 13:20:00,35.31,35.38,35.3,35.37,50971.0,34.2038,34.2716,34.1941,34.2619,50971.0
2024-03-05 13:25:00,35.37,35.41,35.36,35.41,28492.0,34.2619,34.3007,34.2522,34.3007,28492.0
2024-03-05 13:30:00,35.41,35.42,35.36,35.37,33577.0,34.3007,34.3103,34.2522,34.2619,33577.0
2024-03-05 13:35:00,35.37,35.38,35.34,35.35,11848.0,34.2619,34.2716,34.2329,34.2425,11848.0
2024-03-05 13:40:00,35.35,35.36,35.32,35.35,17485.0,34.2425,34.2522,34.2135,34.2425,17485.0
2024-03-05 13:45:00,35.35,35.37,35.3,35.32,11927.0,34.2425,34.2619,34.1941,34.2135,11927.0
2024-03-05 13:50:00,35.32,35.34,35.26,35.27,26289.0,34.2135,34.2329,34.1554,34.165,26289.0
2024-03-05 13:55:00,35.27,35.27,35.23,35.25,28178.0,34.165,34.165,34.1263,34.1457,28178.0
2024-03-05 14:00:00,35.24,35.27,35.2,35.27,31077.0,34.136,34.165,34.0972,34.165,31077.0
2024-03-05 14:05:00,35.27,35.29,35.23,35.28,17827.0,34.165,34.1844,34.1263,34.1747,17827.0
2024-03-05 14:10:00,35.28,35.28,35.24,35.26,16781.0,34.1747,34.1747,34.136,34.1554,16781.0
2024-03-05 14:15:00,35.25,35.29,35.25,35.27,15026.0,34.1457,34.1844,34.1457,34.165,15026.0
2024-03-05 14:20:00,35.28,35.3,35.27,35.28,29787.0,34.1747,34.1941,34.165,34.1747,29787.0
2024-03-05 14:25:00,35.29,35.29,35.24,35.27,21865.0,34.1844,34.1844,34.136,34.165,21865.0
2024-03-05 14:30:00,35.26,35.27,35.22,35.27,22317.0,34.1554,34.165,34.1166,34.165,22317.0
2024-03-05 14:35:00,35.27,35.3,35.24,35.28,16664.0,34.165,34.1941,34.136,34.1747,16664.0
2024-03-05 14:40:00,35.28,35.29,35.25,35.26,19781.0,34.1747,34.1844,34.1457,34.1554,19781.0
2024-03-05 14:45:00,35.27,35.28,35.21,35.21,22521.0,34.165,34.1747,34.1069,34.1069,22521.0
2024-03-05 14:50:00,35.22,35.26,35.21,35.24,46627.0,34.1166,34.1554,34.1069,34.136,46627.0
2024-03-05 14:55:00,35.23,35.24,35.18,35.2,38698.0,34.1263,34.136,34.0779,34.0972,38698.0
2024-03-05 15:00:00,35.19,35.22,35.14,35.16,29595.0,34.0876,34.1166,34.0391,34.0585,29595.0
2024-03-05 15:05:00,35.16,35.21,35.14,35.2,23387.0,34.0585,34.1069,34.0391,34.0972,23387.0
2024-03-05 15:10:00,35.2,35.21,35.11,35.13,23954.0,34.0972,34.1069,34.0101,34.0294,23954.0
2024-03-05 15:15:00,35.13,35.13,35.05,35.11,33190.0,34.0294,34.0294,33.9519,34.0101,33190.0
2024-03-05 15:20:00,35.11,35.11,35.03,35.08,49172.0,34.0101,34.0101,33.9326,33.981,49172.0
2024-03-05 15:25:00,35.08,35.09,35.05,35.07,37080.0,33.981,33.9907,33.9519,33.9713,37080.0
2024-03-05 15:30:00,35.07,35.11,35.05,35.1,35898.0,33.9713,34.0101,33.9519,34.0004,35898.0
2024-03-05 15:35:00,35.1,35.13,35.09,35.1,32009.0,34.0004,34.0294,33.9907,34.0004,32009.0
2024-03-05 15:40:00,35.1,35.11,35.03,35.09,66108.0,34.0004,34.0101,33.9326,33.9907,66108.0
2024-03-05 15:45:00,35.08,35.16,35.06,35.15,115832.0,33.981,34.0585,33.9616,34.0488,115832.0
2024-03-05 15:50:00,35.16,35.21,35.1,35.2,163520.0,34.0585,34.1069,34.0004,34.0972,163520.0
2024-03-05 15:55:00,35.2,35.26,35.18,35.18,393906.0,34.0972,34.1554,34.0779,34.0779,393906.0
2024-03-06 09:30:00,35.74,35.87,35.6,35.72,205665.0,34.6203,34.7462,34.4847,34.6009,205665.0
2024-03-06 09:35:00,35.73,35.74,35.52,35.53,56718.0,34.6106,34.6203,34.4072,34.4169,56718.0
2024-03-06 09:40:00,35.53,35.55,35.35,35.38,34014.0,34.4169,34.4363,34.2425,34.2716,34014.0
2024-03-06 09:45:00,35.39,35.47,35.38,35.41,45917.0,34.2813,34.3588,34.2716,34.3007,45917.0
2024-03-06 09:50:00,35.43,35.56,35.41,35.53,53799.0,34.32,34.446,34.3007,34.4169,53799.0
2024-03-06 09:55:00,35.52,35.53,35.45,35.45,32473.0,34.4072,34.4169,34.3394,34.3394,32473.0
2024-03-06 10:00:00,35.44,35.48,35.37,35.46,43628.0,34.3297,34.3685,34.2619,34.3491,43628.0
2024-03-06 10:05:00,35.46,35.52,35.41,35.49,33301.0,34.3491,34.4072,34.3007,34.3782,33301.0
2024-03-06 10:10:00,35.49,35.59,35.49,35.55,43384.0,34.3782,34.475,34.3782,34.4363,43384.0
2024-03-06 10:15:00,35.54,35.57,35.52,35.54,28354.0,34.4266,34.4556,34.4072,34.4266,28354.0
2024-03-06 10:20:00,35.54,35.55,35.41,35.44,42502.0,34.4266,34.4363,34.3007,34.3297,42502.0
2024-03-06 10:25:00,35.44,35.44,35.32,35.4,48183.0,34.3297,34.3297,34.2135,34.291,48183.0
2024-03-06 10:30:00,35.4,35.48,35.4,35.47,59665.0,34.291,34.3685,34.291,34.3588,59665.0
2024-03-06 10:35:00,35.46,35.56,35.44,35.52,36065.0,34.3491,34.446,34.3297,34.4072,36065.0
2024-03-06 10:40:00,35.52,35.6,35.5,35.6,25437.0,34.4072,34.4847,34.3878,34.4847,25437.0
2024-03-06 10:45:00,35.6,35.62,35.57,35.58,28845.0,34.4847,34.5041,34.4556,34.4653,28845.0
2024-03-06 10:50:00,35.59,35.66,35.59,35.64,32193.0,34.475,34.5428,34.475,34.5235,32193.0
2024-03-06 10:55:00,35.64,35.66,35.61,35.66,25176.0,34.5235,34.5428,34.4944,34.5428,25176.0
2024-03-06 11:00:00,35.66,35.67,35.61,35.64,19509.0,34.5428,34.5525,34.4944,34.5235,19509.0
2024-03-06 11:05:00,35.64,35.69,35.63,35.66,31079.0,34.5235,34.5719,34.5138,34.5428,31079.0
2024-03-06 11:10:00,35.66,35.76,35.65,35.73,53969.0,34.5428,34.6397,34.5331,34.6106,53969.0
2024-03-06 11:15:00,35.75,35.77,35.72,35.73,24091.0,34.63,34.6494,34.6009,34.6106,24091.0
2024-03-06 11:20:00,35.74,35.78,35.72,35.75,44320.0,34.6203,34.6591,34.6009,34.63,44320.0
2024-03-06 11:25:00,35.75,35.78,35.74,35.77,31996.0,34.63,34.6591,34.6203,34.6494,31996.0
2024-03-06 11:30:00,35.78,35.78,35.69,35.7,27992.0,34.6591,34.6591,34.5719,34.5816,27992.0
2024-03-06 11:35:00,35.7,35.77,35.7,35.76,19845.0,34.5816,34.6494,34.5816,34.6397,19845.0
2024-03-06 11:40:00,35.78,35.8,35.75,35.78,33517.0,34.6591,34.6784,34.63,34.6591,33517.0
2024-03-06 11:45:00,35.78,35.81,35.76,35.79,21604.0,34.6591,34.6881,34.6397,34.6688,21604.0
2024-03-06 11:50:00,35.8,35.81,35.75,35.76,23552.0,34.6784,34.6881,34.63,34.6397,23552.0
2024-03-06 11:55:00,35.76,35.78,35.67,35.69,47437.0,34.6397,34.6591,34.5525,34.5719,47437.0
2024-03-06 12:00:00,35.69,35.69,35.57,35.59,59671.0,34.5719,34.5719,34.4556,34.475,59671.0
2024-03-06 12:05:00,35.59,35.59,35.47,35.58,55141.0,34.475,34.475,34.3588,34.4653,55141.0
2024-03-06 12:10:00,35.57,35.63,35.56,35.63,32890.0,34.4556,34.5138,34.446,34.5138,32890.0
2024-03-06 12:15:00,35.63,35.67,35.62,35.66,51873.0,34.5138,34.5525,34.5041,34.5428,51873.0
2024-03-06 12:20:00,35.66,35.67,35.63,35.64,42451.0,34.5428,34.5525,34.5138,34.5235,42451.0
2024-03-06 12:25:00,35.64,35.65,35.6,35.64,22499.0,34.5235,34.5331,34.4847,34.5235,22499.0
2024-03-06 12:30:00,35.64,35.7,35.63,35.69,29517.0,34.5235,34.5816,34.5138,34.5719,29517.0
2024-03-06 12:35:00,35.69,35.73,35.68,35.68,15170.0,34.5719,34.6106,34.5622,34.5622,15170.0
2024-03-06 12:40:00,35.69,35.7,35.66,35.69,14765.0,34.5719,34.5816,34.5428,34.5719,14765.0
2024-03-06 12:45:00,35.69,35.73,35.68,35.72,26945.0,34.5719,34.6106,34.5622,34.6009,26945.0
2024-03-06 12:50:00,35.72,35.73,35.68,35.7,18712.0,34.6009,34.6106,34.5622,34.5816,18712.0
2024-03-06 12:55:00,35.69,35.72,35.68,35.69,15781.0,34.5719,34.6009,34.5622,34.5719,15781.0
2024-03-06 13:00:00,35.69,35.72,35.66,35.68,31408.0,34.5719,34.6009,34.5428,34.5622,31408.0
2024-03-06 13:05:00,35.68,35.68,35.63,35.66,68553.0,34.5622,34.5622,34.5138,34.5428,68553.0
2024-03-06 13:10:00,35.66,35.69,35.64,35.68,55312.0,34.5428,34.5719,34.5235,34.5622,55312.0
2024-03-06 13:15:00,35.66,35.68,35.64,35.68,20927.0,34.5428,34.5622,34.5235,34.5622,20927.0
2024-03-06 13:20:00,35.69,35.7,35.67,35.7,21598.0,34.5719,34.5816,34.5525,34.5816,21598.0
2024-03-06 13:25:00,35.7,35.76,35.7,35.73,22779.0,34.5816,34.6397,34.5816,34.6106,22779.0
2024-03-06 13:30:00,35.73,35.73,35.58,35.58,33904.0,34.6106,34.6106,34.4653,34.4653,33904.0
2024-03-06 13:35:00,35.58,35.58,35.54,35.58,22791.0,34.4653,34.4653,34.4266,34.4653,22791.0
2024-03-06 13:40:00,35.58,35.6,35.56,35.59,25407.0,34.4653,34.4847,34.446,34.475,25407.0
2024-03-06 13:45:00,35.6,35.63,35.51,35.51,40363.0,34.4847,34.5138,34.3975,34.3975,40363.0
2024-03-06 13:50:00,35.51,35.54,35.45,35.45,54589.0,34.3975,34.4266,34.3394,34.3394,54589.0
2024-03-06 13:55:00,35.46,35.5,35.45,35.5,17543.0,34.3491,34.3878,34.3394,34.3878,17543.0
2024-03-06 14:00:00,35.49,35.49,35.39,35.41,31573.0,34.3782,34.3782,34.2813,34.3007,31573.0
2024-03-06 14:05:00,35.42,35.48,35.41,35.46,27300.0,34.3103,34.3685,34.3007,34.3491,27300.0
2024-03-06 14:10:00,35.46,35.46,35.33,35.33,50840.0,34.3491,34.3491,34.2232,34.2232,50840.0
2024-03-06 14:15:00,35.33,35.38,35.29,35.36,30814.0,34.2232,34.2716,34.1844,34.2522,30814.0
2024-03-06 14:20:00,35.36,35.39,35.32,35.33,33204.0,34.2522,34.2813,34.2135,34.2232,33204.0
2024-03-06 14:25:00,35.33,35.36,35.29,35.35,16303.0,34.2232,34.2522,34.1844,34.2425,16303.0
2024-03-06 14:30:00,35.35,35.36,35.26,35.3,36191.0,34.2425,34.2522,34.1554,34.1941,36191.0
2024-03-06 14:35:00,35.29,35.3,35.26,35.28,16604.0,34.1844,34.1941,34.1554,34.1747,16604.0
2024-03-06 14:40:00,35.28,35.33,35.27,35.32,24302.0,34.1747,34.2232,34.165,34.2135,24302.0
2024-03-06 14:45:00,35.31,35.34,35.27,35.33,32848.0,34.2038,34.2329,34.165,34.2232,32848.0
2024-03-06 14:50:00,35.34,35.42,35.34,35.42,67039.0,34.2329,34.3103,34.2329,34.3103,67039.0
2024-03-06 14:55:00,35.43,35.43,35.33,35.34,25224.0,34.32,34.32,34.2232,34.2329,25224.0
2024-03-06 15:00:00,35.34,35.34,35.27,35.32,29474.0,34.2329,34.2329,34.165,34.2135,29474.0
2024-03-06 15:05:00,35.32,35.33,35.26,35.27,25802.0,34.2135,34.2232,34.1554,34.165,25802.0
2024-03-06 15:10:00,35.27,35.29,35.24,35.26,101165.0,34.165,34.1844,34.136,34.1554,101165.0
2024-03-06 15:15:00,35.26,35.31,35.25,35.27,50279.0,34.1554,34.2038,34.1457,34.165,50279.0
2024-03-06 15:20:00,35.27,35.27,35.23,35.24,28970.0,34.165,34.165,34.1263,34.136,28970.0
2024-03-06 15:25:00,35.24,35.27,35.22,35.27,61283.0,34.136,34.165,34.1166,34.165,61283.0
2024-03-06 15:30:00,35.27,35.27,35.23,35.23,35730.0,34.165,34.165,34.1263,34.1263,35730.0
2024-03-06 15:35:00,35.23,35.24,35.11,35.15,109765.0,34.1263,34.136,34.0101,34.0488,109765.0
2024-03-06 15:40:00,35.15,35.3,35.14,35.3,155619.0,34.0488,34.1941,34.0391,34.1941,155619.0
2024-03-06 15:45:00,35.3,35.42,35.29,35.36,108885.0,34.1941,34.3103,34.1844,34.2522,108885.0
2024-03-06 15:50:00,35.36,35.39,35.31,35.37,158859.0,34.2522,34.2813,34.2038,34.2619,158859.0
2024-03-06 15:55:00,35.37,35.4,35.3,35.36,516095.0,34.2619,34.291,34.1941,34.2522,516095.0
2024-03-07 09:30:00,35.42,35.66,35.38,35.64,93835.0,34.3103,34.5428,34.2716,34.5235,93835.0
2024-03-07 09:35:00,35.65,35.88,35.63,35.88,48764.0,34.5331,34.7559,34.5138,34.7559,48764.0
2024-03-07 09:40:00,35.88,35.99,35.87,35.94,94723.0,34.7559,34.8625,34.7462,34.8141,94723.0
2024-03-07 09:45:00,35.95,36.03,35.9,36.01,249499.0,34.8237,34.9012,34.7753,34.8819,249499.0
2024-03-07 09:50:00,36.01,36.01,35.88,35.93,60997.0,34.8819,34.8819,34.7559,34.8044,60997.0
2024-03-07 09:55:00,35.93,36.14,35.93,36.11,82923.0,34.8044,35.0078,34.8044,34.9787,82923.0
2024-03-07 10:00:00,36.12,36.24,36.1,36.17,115178.0,34.9884,35.1047,34.969,35.0368,115178.0
2024-03-07 10:05:00,36.16,36.24,36.12,36.19,94148.0,35.0272,35.1047,34.9884,35.0562,94148.0
2024-03-07 10:10:00,36.2,36.27,36.17,36.21,108913.0,35.0659,35.1337,35.0368,35.0756,108913.0
2024-03-07 10:15:00,36.2,36.26,36.13,36.23,55484.0,35.0659,35.124,34.9981,35.095,55484.0
2024-03-07 10:20:00,36.22,36.23,36.16,36.19,50625.0,35.0853,35.095,35.0272,35.0562,50625.0
2024-03-07 10:25:00,36.18,36.18,36.14,36.18,37255.0,35.0465,35.0465,35.0078,35.0465,37255.0
2024-03-07 10:30:00,36.18,36.22,36.16,36.19,46030.0,35.0465,35.0853,35.0272,35.0562,46030.0
2024-03-07 10:35:00,36.19,36.23,36.13,36.19,55285.0,35.0562,35.095,34.9981,35.0562,55285.0
2024-03-07 10:40:00,36.19,36.25,36.15,36.18,52410.0,35.0562,35.1143,35.0175,35.0465,52410.0
2024-03-07 10:45:00,36.18,36.19,36.13,36.16,54017.0,35.0465,35.0562,34.9981,35.0272,54017.0
2024-03-07 10:50:00,36.16,36.22,36.16,36.19,23810.0,35.0272,35.0853,35.0272,35.0562,23810.0
2024-03-07 10:55:00,36.19,36.21,36.14,36.18,45996.0,35.0562,35.0756,35.0078,35.0465,45996.0
2024-03-07 11:00:00,36.18,36.26,36.17,36.23,65020.0,35.0465,35.124,35.0368,35.095,65020.0
2024-03-07 11:05:00,36.23,36.29,36.21,36.23,28211.0,35.095,35.1531,35.0756,35.095,28211.0
2024-03-07 11:10:00,36.24,36.25,36.18,36.2,32774.0,35.1047,35.1143,35.0465,35.0659,32774.0
2024-03-07 11:15:00,36.2,36.32,36.17,36.31,55079.0,35.0659,35.1821,35.0368,35.1725,55079.0
2024-03-07 11:20:00,36.3,36.31,36.23,36.25,43793.0,35.1628,35.1725,35.095,35.1143,43793.0
2024-03-07 11:25:00,36.25,36.26,36.14,36.16,31914.0,35.1143,35.124,35.0078,35.0272,31914.0
2024-03-07 11:30:00,36.15,36.15,36.05,36.09,55723.0,35.0175,35.0175,34.9206,34.9594,55723.0
2024-03-07 11:35:00,36.09,36.17,36.09,36.13,45392.0,34.9594,35.0368,34.9594,34.9981,45392.0
2024-03-07 11:40:00,36.13,36.16,36.11,36.14,30951.0,34.9981,35.0272,34.9787,35.0078,30951.0
2024-03-07 11:45:00,36.14,36.24,36.14,36.23,69655.0,35.0078,35.1047,35.0078,35.095,69655.0
2024-03-07 11:50:00,36.23,36.24,36.17,36.17,27671.0,35.095,35.1047,35.0368,35.0368,27671.0
2024-03-07 11:55:00,36.18,36.19,36.14,36.14,23821.0,35.0465,35.0562,35.0078,35.0078,23821.0
2024-03-07 12:00:00,36.14,36.21,36.13,36.2,37680.0,35.0078,35.0756,34.9981,35.0659,37680.0
2024-03-07 12:05:00,36.21,36.22,36.13,36.2,33100.0,35.0756,35.0853,34.9981,35.0659,33100.0
2024-03-07 12:10:00,36.2,36.28,36.19,36.26,65153.0,35.0659,35.1434,35.0562,35.124,65153.0
2024-03-07 12:15:00,36.26,36.26,36.2,36.25,30679.0,35.124,35.124,35.0659,35.1143,30679.0
2024-03-07 12:20:00,36.25,36.26,36.22,36.26,23566.0,35.1143,35.124,35.0853,35.124,23566.0
2024-03-07 12:25:00,36.26,36.28,36.25,36.27,26747.0,35.124,35.1434,35.1143,35.1337,26747.0
2024-03-07 12:30:00,36.27,36.3,36.25,36.27,31181.0,35.1337,35.1628,35.1143,35.1337,31181.0
2024-03-07 12:35:00,36.27,36.27,36.24,36.27,20755.0,35.1337,35.1337,35.1047,35.1337,20755.0
2024-03-07 12:40:00,36.27,36.29,36.24,36.25,22054.0,35.1337,35.1531,35.1047,35.1143,22054.0
2024-03-07 12:45:00,36.25,36.32,36.24,36.32,28459.0,35.1143,35.1821,35.1047,35.1821,28459.0
2024-03-07 12:50:00,36.32,36.36,36.29,36.33,42574.0,35.1821,35.2209,35.1531,35.1918,42574.0
2024-03-07 12:55:00,36.34,36.36,36.32,36.34,26577.0,35.2015,35.2209,35.1821,35.2015,26577.0
2024-03-07 13:00:00,36.33,36.34,36.3,36.32,25546.0,35.1918,35.2015,35.1628,35.1821,25546.0
2024-03-07 13:05:00,36.32,36.37,36.31,36.34,34119.0,35.1821,35.2306,35.1725,35.2015,34119.0
2024-03-07 13:10:00,36.34,36.35,36.29,36.34,31824.0,35.2015,35.2112,35.1531,35.2015,31824.0
2024-03-07 13:15:00,36.34,36.34,36.29,36.31,23086.0,35.2015,35.2015,35.1531,35.1725,23086.0
2024-03-07 13:20:00,36.31,36.34,36.3,36.33,34103.0,35.1725,35.2015,35.1628,35.1918,34103.0
2024-03-07 13:25:00,36.34,36.34,36.3,36.33,33963.0,35.2015,35.2015,35.1628,35.1918,33963.0
2024-03-07 13:30:00,36.33,36.33,36.3,36.3,24733.0,35.1918,35.1918,35.1628,35.1628,24733.0
2024-03-07 13:35:00,36.31,36.32,36.22,36.23,49639.0,35.1725,35.1821,35.0853,35.095,49639.0
2024-03-07 13:40:00,36.23,36.27,36.22,36.27,26716.0,35.095,35.1337,35.0853,35.1337,26716.0
2024-03-07 13:45:00,36.28,36.3,36.27,36.29,38404.0,35.1434,35.1628,35.1337,35.1531,38404.0
2024-03-07 13:50:00,36.29,36.31,36.25,36.29,22675.0,35.1531,35.1725,35.1143,35.1531,22675.0
2024-03-07 13:55:00,36.29,36.32,36.28,36.3,29882.0,35.1531,35.1821,35.1434,35.1628,29882.0
2024-03-07 14:00:00,36.3,36.31,36.24,36.25,41613.0,35.1628,35.1725,35.1047,35.1143,41613.0
2024-03-07 14:05:00,36.24,36.25,36.18,36.2,34361.0,35.1047,35.1143,35.0465,35.0659,34361.0
2024-03-07 14:10:00,36.2,36.23,36.16,36.23,41769.0,35.0659,35.095,35.0272,35.095,41769.0
2024-03-07 14:15:00,36.23,36.25,36.19,36.2,51758.0,35.095,35.1143,35.0562,35.0659,51758.0
2024-03-07 14:20:00,36.21,36.24,36.2,36.23,45133.0,35.0756,35.1047,35.0659,35.095,45133.0
2024-03-07 14:25:00,36.23,36.24,36.14,36.17,46191.0,35.095,35.1047,35.0078,35.0368,46191.0
2024-03-07 14:30:00,36.16,36.17,36.13,36.16,29392.0,35.0272,35.0368,34.9981,35.0272,29392.0
2024-03-07 14:35:00,36.16,36.16,36.11,36.12,30942.0,35.0272,35.0272,34.9787,34.9884,30942.0
2024-03-07 14:40:00,36.13,36.16,36.12,36.16,17399.0,34.9981,35.0272,34.9884,35.0272,17399.0
2024-03-07 14:45:00,36.15,36.16,36.07,36.08,31863.0,35.0175,35.0272,34.94,34.9497,31863.0
2024-03-07 14:50:00,36.08,36.12,36.06,36.12,44152.0,34.9497,34.9884,34.9303,34.9884,44152.0
2024-03-07 14:55:00,36.12,36.14,36.09,36.14,27274.0,34.9884,35.0078,34.9594,35.0078,27274.0
2024-03-07 15:00:00,36.15,36.17,36.11,36.16,58224.0,35.0175,35.0368,34.9787,35.0272,58224.0
2024-03-07 15:05:00,36.16,36.16,36.11,36.13,20300.0,35.0272,35.0272,34.9787,34.9981,20300.0
2024-03-07 15:10:00,36.13,36.2,36.12,36.2,55648.0,34.9981,35.0659,34.9884,35.0659,55648.0
2024-03-07 15:15:00,36.2,36.2,36.17,36.2,59947.0,35.0659,35.0659,35.0368,35.0659,59947.0
2024-03-07 15:20:00,36.2,36.21,36.16,36.16,64551.0,35.0659,35.0756,35.0272,35.0272,64551.0
2024-03-07 15:25:00,36.16,36.19,36.13,36.15,151071.0,35.0272,35.0562,34.9981,35.0175,151071.0
2024-03-07 15:30:00,36.14,36.24,36.13,36.23,68893.0,35.0078,35.1047,34.9981,35.095,68893.0
2024-03-07 15:35:00,36.23,36.24,36.21,36.22,48452.0,35.095,35.1047,35.0756,35.0853,48452.0
2024-03-07 15:40:00,36.22,36.24,36.2,36.2,87306.0,35.0853,35.1047,35.0659,35.0659,87306.0
2024-03-07 15:45:00,36.2,36.21,36.13,36.14,120426.0,35.0659,35.0756,34.9981,35.0078,120426.0
2024-03-07 15:50:00,36.15,36.2,36.12,36.19,151320.0,35.0175,35.0659,34.9884,35.0562,151320.0
2024-03-07 15:55:00,36.19,36.2,36.12,36.19,419233.0,35.0562,35.0659,34.9884,35.0562,419233.0
2024-03-08 09:30:00,36.19,36.37,36.07,36.27,117330.0,35.0562,35.2306,34.94,35.1337,117330.0
2024-03-08 09:35:00,36.29,36.44,36.27,36.31,51283.0,35.1531,35.2984,35.1337,35.1725,51283.0
2024-03-08 09:40:00,36.3,36.35,36.25,36.32,34506.0,35.1628,35.2112,35.1143,35.1821,34506.0
2024-03-08 09:45:00,36.33,36.44,36.31,36.38,60168.0,35.1918,35.2984,35.1725,35.2403,60168.0
2024-03-08 09:50:00,36.38,36.4,36.3,36.31,48242.0,35.2403,35.2596,35.1628,35.1725,48242.0
2024-03-08 09:55:00,36.32,36.34,36.17,36.26,37820.0,35.1821,35.2015,35.0368,35.124,37820.0
2024-03-08 10:00:00,36.25,36.28,36.2,36.24,28580.0,35.1143,35.1434,35.0659,35.1047,28580.0
2024-03-08 10:05:00,36.24,36.24,36.16,36.19,40444.0,35.1047,35.1047,35.0272,35.0562,40444.0
2024-03-08 10:10:00,36.2,36.2,36.05,36.12,56161.0,35.0659,35.0659,34.9206,34.9884,56161.0
2024-03-08 10:15:00,36.11,36.23,36.09,36.15,29990.0,34.9787,35.095,34.9594,35.0175,29990.0
2024-03-08 10:20:00,36.14,36.15,36.01,36.04,59223.0,35.0078,35.0175,34.8819,34.9109,59223.0
2024-03-08 10:25:00,36.05,36.11,36.02,36.05,46387.0,34.9206,34.9787,34.8915,34.9206,46387.0
2024-03-08 10:30:00,36.05,36.09,36.0,36.09,63038.0,34.9206,34.9594,34.8722,34.9594,63038.0
2024-03-08 10:35:00,36.09,36.16,36.02,36.16,39837.0,34.9594,35.0272,34.8915,35.0272,39837.0
2024-03-08 10:40:00,36.16,36.2,36.13,36.14,76383.0,35.0272,35.0659,34.9981,35.0078,76383.0
2024-03-08 10:45:00,36.13,36.25,36.08,36.24,34125.0,34.9981,35.1143,34.9497,35.1047,34125.0
2024-03-08 10:50:00,36.25,36.28,36.19,36.2,32507.0,35.1143,35.1434,35.0562,35.0659,32507.0
2024-03-08 10:55:00,36.2,36.22,36.17,36.2,16298.0,35.0659,35.0853,35.0368,35.0659,16298.0
2024-03-08 11:00:00,36.2,36.23,36.15,36.15,28659.0,35.0659,35.095,35.0175,35.0175,28659.0
2024-03-08 11:05:00,36.14,36.21,36.12,36.18,51134.0,35.0078,35.0756,34.9884,35.0465,51134.0
2024-03-08 11:10:00,36.18,36.21,36.13,36.18,22992.0,35.0465,35.0756,34.9981,35.0465,22992.0
2024-03-08 11:15:00,36.17,36.22,36.01,36.01,39277.0,35.0368,35.0853,34.8819,34.8819,39277.0
2024-03-08 11:20:00,36.01,36.09,35.98,36.07,57723.0,34.8819,34.9594,34.8528,34.94,57723.0
2024-03-08 11:25:00,36.07,36.08,36.02,36.05,22165.0,34.94,34.9497,34.8915,34.9206,22165.0
2024-03-08 11:30:00,36.05,36.11,36.02,36.03,41561.0,34.9206,34.9787,34.8915,34.9012,41561.0
2024-03-08 11:35:00,36.04,36.12,36.03,36.11,33953.0,34.9109,34.9884,34.9012,34.9787,33953.0
2024-03-08 11:40:00,36.1,36.1,36.06,36.08,37064.0,34.969,34.969,34.9303,34.9497,37064.0
2024-03-08 11:45:00,36.07,36.18,36.07,36.13,53774.0,34.94,35.0465,34.94,34.9981,53774.0
2024-03-08 11:50:00,36.14,36.16,36.02,36.05,35456.0,35.0078,35.0272,34.8915,34.9206,35456.0
2024-03-08 11:55:00,36.05,36.05,35.99,36.01,26930.0,34.9206,34.9206,34.8625,34.8819,26930.0
2024-03-08 12:00:00,36.01,36.07,36.0,36.03,29907.0,34.8819,34.94,34.8722,34.9012,29907.0
2024-03-08 12:05:00,36.04,36.09,36.02,36.03,30485.0,34.9109,34.9594,34.8915,34.9012,30485.0
2024-03-08 12:10:00,36.04,36.09,36.03,36.07,24966.0,34.9109,34.9594,34.9012,34.94,24966.0
2024-03-08 12:15:00,36.08,36.09,36.04,36.06,13973.0,34.9497,34.9594,34.9109,34.9303,13973.0
2024-03-08 12:20:00,36.07,36.08,36.01,36.02,21346.0,34.94,34.9497,34.8819,34.8915,21346.0
2024-03-08 12:25:00,36.02,36.07,35.98,36.01,17729.0,34.8915,34.94,34.8528,34.8819,17729.0
2024-03-08 12:30:00,36.01,36.04,35.99,35.99,42362.0,34.8819,34.9109,34.8625,34.8625,42362.0
2024-03-08 12:35:00,36.0,36.02,35.98,36.01,17784.0,34.8722,34.8915,34.8528,34.8819,17784.0
2024-03-08 12:40:00,36.02,36.02,35.98,35.99,12061.0,34.8915,34.8915,34.8528,34.8625,12061.0
2024-03-08 12:45:00,36.0,36.0,35.95,35.98,40248.0,34.8722,34.8722,34.8237,34.8528,40248.0
2024-03-08 12:50:00,35.98,35.98,35.91,35.91,24050.0,34.8528,34.8528,34.785,34.785,24050.0
2024-03-08 12:55:00,35.93,36.01,35.92,35.98,46460.0,34.8044,34.8819,34.7947,34.8528,46460.0
2024-03-08 13:00:00,35.98,35.99,35.9,35.92,37052.0,34.8528,34.8625,34.7753,34.7947,37052.0
2024-03-08 13:05:00,35.91,35.98,35.91,35.96,25977.0,34.785,34.8528,34.785,34.8334,25977.0
2024-03-08 13:10:00,35.95,35.97,35.92,35.96,27827.0,34.8237,34.8431,34.7947,34.8334,27827.0
2024-03-08 13:15:00,35.97,35.99,35.94,35.94,14038.0,34.8431,34.8625,34.8141,34.8141,14038.0
2024-03-08 13:20:00,35.95,35.98,35.93,35.97,17618.0,34.8237,34.8528,34.8044,34.8431,17618.0
2024-03-08 13:25:00,35.96,35.97,35.93,35.95,8992.0,34.8334,34.8431,34.8044,34.8237,8992.0
2024-03-08 13:30:00,35.94,35.97,35.91,35.93,42435.0,34.8141,34.8431,34.785,34.8044,42435.0
2024-03-08 13:35:00,35.93,35.93,35.83,35.84,54678.0,34.8044,34.8044,34.7075,34.7172,54678.0
2024-03-08 13:40:00,35.83,35.83,35.78,35.82,54556.0,34.7075,34.7075,34.6591,34.6978,54556.0
2024-03-08 13:45:00,35.83,35.86,35.82,35.84,74704.0,34.7075,34.7366,34.6978,34.7172,74704.0
2024-03-08 13:50:00,35.84,35.88,35.83,35.85,35224.0,34.7172,34.7559,34.7075,34.7269,35224.0
2024-03-08 13:55:00,35.85,35.86,35.8,35.8,26707.0,34.7269,34.7366,34.6784,34.6784,26707.0
2024-03-08 14:00:00,35.81,35.9,35.8,35.88,48051.0,34.6881,34.7753,34.6784,34.7559,48051.0
2024-03-08 14:05:00,35.88,35.9,35.82,35.88,36929.0,34.7559,34.7753,34.6978,34.7559,36929.0
2024-03-08 14:10:00,35.88,35.95,35.88,35.95,33204.0,34.7559,34.8237,34.7559,34.8237,33204.0
2024-03-08 14:15:00,35.95,36.04,35.94,36.01,36871.0,34.8237,34.9109,34.8141,34.8819,36871.0
2024-03-08 14:20:00,36.02,36.04,35.97,35.98,21724.0,34.8915,34.9109,34.8431,34.8528,21724.0
2024-03-08 14:25:00,35.99,36.0,35.96,35.99,33387.0,34.8625,34.8722,34.8334,34.8625,33387.0
2024-03-08 14:30:00,35.99,36.01,35.98,36.0,35640.0,34.8625,34.8819,34.8528,34.8722,35640.0
2024-03-08 14:35:00,36.0,36.02,35.97,35.98,20366.0,34.8722,34.8915,34.8431,34.8528,20366.0
2024-03-08 14:40:00,35.98,36.0,35.93,36.0,43428.0,34.8528,34.8722,34.8044,34.8722,43428.0
2024-03-08 14:45:00,36.0,36.04,35.99,36.03,57923.0,34.8722,34.9109,34.8625,34.9012,57923.0
2024-03-08 14:50:00,36.02,36.09,36.02,36.07,109686.0,34.8915,34.9594,34.8915,34.94,109686.0
2024-03-08 14:55:00,36.07,36.07,36.02,36.04,25735.0,34.94,34.94,34.8915,34.9109,25735.0
2024-03-08 15:00:00,36.04,36.12,36.03,36.07,55540.0,34.9109,34.9884,34.9012,34.94,55540.0
2024-03-08 15:05:00,36.07,36.09,36.03,36.04,29628.0,34.94,34.9594,34.9012,34.9109,29628.0
2024-03-08 15:10:00,36.03,36.06,36.0,36.0,54998.0,34.9012,34.9303,34.8722,34.8722,54998.0
2024-03-08 15:15:00,36.01,36.09,36.01,36.09,41300.0,34.8819,34.9594,34.8819,34.9594,41300.0
2024-03-08 15:20:00,36.08,36.13,36.07,36.09,56761.0,34.9497,34.9981,34.94,34.9594,56761.0
2024-03-08 15:25:00,36.09,36.12,36.04,36.05,43675.0,34.9594,34.9884,34.9109,34.9206,43675.0
2024-03-08 15:30:00,36.05,36.12,36.04,36.09,70429.0,34.9206,34.9884,34.9109,34.9594,70429.0
2024-03-08 15:35:00,36.1,36.13,36.06,36.09,77418.0,34.969,34.9981,34.9303,34.9594,77418.0
2024-03-08 15:40:00,36.09,36.13,36.05,36.06,93930.0,34.9594,34.9981,34.9206,34.9303,93930.0
2024-03-08 15:45:00,36.07,36.1,36.04,36.08,128844.0,34.94,34.969,34.9109,34.9497,128844.0
2024-03-08 15:50:00,36.09,36.18,36.08,36.16,243334.0,34.9594,35.0465,34.9497,35.0272,243334.0
2024-03-08 15:55:00,36.16,36.23,36.12,36.22,743542.0,35.0272,35.095,34.9884,35.0853,743542.0
2024-03-11 09:30:00,36.02,36.47,36.02,36.27,134476.0,34.8915,35.3274,34.8915,35.1337,134476.0
2024-03-11 09:35:00,36.27,36.33,36.03,36.04,37823.0,35.1337,35.1918,34.9012,34.9109,37823.0
2024-03-11 09:40:00,36.05,36.05,35.82,35.92,44692.0,34.9206,34.9206,34.6978,34.7947,44692.0
2024-03-11 09:45:00,35.91,35.91,35.76,35.83,47358.0,34.785,34.785,34.6397,34.7075,47358.0
2024-03-11 09:50:00,35.83,35.91,35.77,35.9,47505.0,34.7075,34.785,34.6494,34.7753,47505.0
2024-03-11 09:55:00,35.9,35.99,35.88,35.95,45391.0,34.7753,34.8625,34.7559,34.8237,45391.0
2024-03-11 10:00:00,35.95,35.97,35.84,35.86,31681.0,34.8237,34.8431,34.7172,34.7366,31681.0
2024-03-11 10:05:00,35.85,35.88,35.8,35.82,26255.0,34.7269,34.7559,34.6784,34.6978,26255.0
2024-03-11 10:10:00,35.82,35.87,35.77,35.82,86660.0,34.6978,34.7462,34.6494,34.6978,86660.0
2024-03-11 10:15:00,35.82,35.89,35.81,35.88,51462.0,34.6978,34.7656,34.6881,34.7559,51462.0
2024-03-11 10:20:00,35.88,35.95,35.81,35.82,33583.0,34.7559,34.8237,34.6881,34.6978,33583.0
2024-03-11 10:25:00,35.82,35.83,35.73,35.77,45778.0,34.6978,34.7075,34.6106,34.6494,45778.0
2024-03-11 10:30:00,35.77,35.8,35.7,35.8,33405.0,34.6494,34.6784,34.5816,34.6784,33405.0
2024-03-11 10:35:00,35.81,35.81,35.63,35.64,39853.0,34.6881,34.6881,34.5138,34.5235,39853.0
2024-03-11 10:40:00,35.64,35.75,35.62,35.73,66061.0,34.5235,34.63,34.5041,34.6106,66061.0
2024-03-11 10:45:00,35.72,35.95,35.72,35.95,27815.0,34.6009,34.8237,34.6009,34.8237,27815.0
2024-03-11 10:50:00,35.95,35.96,35.85,35.88,41230.0,34.8237,34.8334,34.7269,34.7559,41230.0
2024-03-11 10:55:00,35.88,35.94,35.87,35.94,17794.0,34.7559,34.8141,34.7462,34.8141,17794.0
2024-03-11 11:00:00,35.94,36.0,35.89,36.0,35479.0,34.8141,34.8722,34.7656,34.8722,35479.0
2024-03-11 11:05:00,36.01,36.03,35.95,35.96,34752.0,34.8819,34.9012,34.8237,34.8334,34752.0
2024-03-11 11:10:00,35.96,35.97,35.91,35.93,13773.0,34.8334,34.8431,34.785,34.8044,13773.0
2024-03-11 11:15:00,35.92,35.98,35.92,35.97,15821.0,34.7947,34.8528,34.7947,34.8431,15821.0
2024-03-11 11:20:00,35.96,35.99,35.94,35.98,25484.0,34.8334,34.8625,34.8141,34.8528,25484.0
2024-03-11 11:25:00,35.99,36.01,35.9,35.92,48753.0,34.8625,34.8819,34.7753,34.7947,48753.0
2024-03-11 11:30:00,35.92,35.99,35.89,35.98,27465.0,34.7947,34.8625,34.7656,34.8528,27465.0
2024-03-11 11:35:00,35.99,36.05,35.97,36.04,40629.0,34.8625,34.9206,34.8431,34.9109,40629.0
2024-03-11 11:40:00,36.03,36.05,36.0,36.03,19153.0,34.9012,34.9206,34.8722,34.9012,19153.0
2024-03-11 11:45:00,36.04,36.04,35.99,36.01,19224.0,34.9109,34.9109,34.8625,34.8819,19224.0
2024-03-11 11:50:00,36.01,36.05,35.99,36.04,25385.0,34.8819,34.9206,34.8625,34.9109,25385.0
2024-03-11 11:55:00,36.03,36.04,35.99,36.01,27191.0,34.9012,34.9109,34.8625,34.8819,27191.0
2024-03-11 12:00:00,36.02,36.02,35.94,35.95,28737.0,34.8915,34.8915,34.8141,34.8237,28737.0
2024-03-11 12:05:00,35.95,36.01,35.95,35.99,20966.0,34.8237,34.8819,34.8237,34.8625,20966.0
2024-03-11 12:10:00,35.98,36.05,35.98,36.04,19111.0,34.8528,34.9206,34.8528,34.9109,19111.0
2024-03-11 12:15:00,36.05,36.1,36.04,36.06,26946.0,34.9206,34.969,34.9109,34.9303,26946.0
2024-03-11 12:20:00,36.06,36.13,36.05,36.11,22882.0,34.9303,34.9981,34.9206,34.9787,22882.0
2024-03-11 12:25:00,36.12,36.12,36.03,36.07,52047.0,34.9884,34.9884,34.9012,34.94,52047.0
2024-03-11 12:30:00,36.08,36.09,36.04,36.09,18009.0,34.9497,34.9594,34.9109,34.9594,18009.0
2024-03-11 12:35:00,36.09,36.09,36.06,36.09,14954.0,34.9594,34.9594,34.9303,34.9594,14954.0
2024-03-11 12:40:00,36.1,36.15,36.1,36.15,23877.0,34.969,35.0175,34.969,35.0175,23877.0
2024-03-11 12:45:00,36.15,36.19,36.14,36.18,17664.0,35.0175,35.0562,35.0078,35.0465,17664.0
2024-03-11 12:50:00,36.19,36.19,36.15,36.16,13268.0,35.0562,35.0562,35.0175,35.0272,13268.0
2024-03-11 12:55:00,36.17,36.18,36.11,36.13,16183.0,35.0368,35.0465,34.9787,34.9981,16183.0
2024-03-11 13:00:00,36.13,36.15,36.12,36.14,10388.0,34.9981,35.0175,34.9884,35.0078,10388.0
2024-03-11 13:05:00,36.14,36.15,36.12,36.15,10171.0,35.0078,35.0175,34.9884,35.0175,10171.0
2024-03-11 13:10:00,36.14,36.16,36.12,36.14,17913.0,35.0078,35.0272,34.9884,35.0078,17913.0
2024-03-11 13:15:00,36.15,36.18,36.14,36.17,10055.0,35.0175,35.0465,35.0078,35.0368,10055.0
2024-03-11 13:20:00,36.17,36.21,36.12,36.19,67204.0,35.0368,35.0756,34.9884,35.0562,67204.0
2024-03-11 13:25:00,36.19,36.24,36.18,36.23,126763.0,35.0562,35.1047,35.0465,35.095,126763.0
2024-03-11 13:30:00,36.22,36.26,36.19,36.24,82714.0,35.0853,35.124,35.0562,35.1047,82714.0
2024-03-11 13:35:00,36.25,36.28,36.21,36.27,41628.0,35.1143,35.1434,35.0756,35.1337,41628.0
2024-03-11 13:40:00,36.27,36.31,36.26,36.3,25987.0,35.1337,35.1725,35.124,35.1628,25987.0
2024-03-11 13:45:00,36.3,36.33,36.29,36.29,21437.0,35.1628,35.1918,35.1531,35.1531,21437.0
2024-03-11 13:50:00,36.3,36.32,36.26,36.27,18941.0,35.1628,35.1821,35.124,35.1337,18941.0
2024-03-11 13:55:00,36.27,36.28,36.23,36.27,19036.0,35.1337,35.1434,35.095,35.1337,19036.0
2024-03-11 14:00:00,36.26,36.29,36.25,36.29,27915.0,35.124,35.1531,35.1143,35.1531,27915.0
2024-03-11 14:05:00,36.28,36.29,36.25,36.27,52818.0,35.1434,35.1531,35.1143,35.1337,52818.0
2024-03-11 14:10:00,36.26,36.26,36.16,36.17,22055.0,35.124,35.124,35.0272,35.0368,22055.0
2024-03-11 14:15:00,36.17,36.19,36.14,36.15,58783.0,35.0368,35.0562,35.0078,35.0175,58783.0
2024-03-11 14:20:00,36.15,36.16,36.13,36.16,31836.0,35.0175,35.0272,34.9981,35.0272,31836.0
2024-03-11 14:25:00,36.16,36.2,36.15,36.2,33718.0,35.0272,35.0659,35.0175,35.0659,33718.0
2024-03-11 14:30:00,36.2,36.23,36.18,36.19,42925.0,35.0659,35.095,35.0465,35.0562,42925.0
2024-03-11 14:35:00,36.19,36.4,36.18,36.36,218766.0,35.0562,35.2596,35.0465,35.2209,218766.0
2024-03-11 14:40:00,36.35,36.36,36.3,36.33,48491.0,35.2112,35.2209,35.1628,35.1918,48491.0
2024-03-11 14:45:00,36.33,36.38,36.32,36.37,40375.0,35.1918,35.2403,35.1821,35.2306,40375.0
2024-03-11 14:50:00,36.37,36.45,36.36,36.42,70988.0,35.2306,35.3081,35.2209,35.279,70988.0
2024-03-11 14:55:00,36.43,36.48,36.43,36.47,55349.0,35.2887,35.3371,35.2887,35.3274,55349.0
2024-03-11 15:00:00,36.46,36.46,36.38,36.38,30964.0,35.3178,35.3178,35.2403,35.2403,30964.0
2024-03-11 15:05:00,36.39,36.45,36.38,36.43,32243.0,35.25,35.3081,35.2403,35.2887,32243.0
2024-03-11 15:10:00,36.44,36.46,36.42,36.45,26631.0,35.2984,35.3178,35.279,35.3081,26631.0
2024-03-11 15:15:00,36.45,36.62,36.44,36.58,294247.0,35.3081,35.4728,35.2984,35.434,294247.0
2024-03-11 15:20:00,36.58,36.65,36.55,36.65,126561.0,35.434,35.5018,35.4049,35.5018,126561.0
2024-03-11 15:25:00,36.64,36.75,36.62,36.72,280326.0,35.4921,35.5987,35.4728,35.5696,280326.0
2024-03-11 15:30:00,36.72,36.77,36.68,36.69,89371.0,35.5696,35.6181,35.5309,35.5406,89371.0
2024-03-11 15:35:00,36.7,36.7,36.59,36.62,59379.0,35.5502,35.5502,35.4437,35.4728,59379.0
2024-03-11 15:40:00,36.61,36.73,36.6,36.69,226130.0,35.4631,35.5793,35.4534,35.5406,226130.0
2024-03-11 15:45:00,36.69,36.69,36.6,36.61,86078.0,35.5406,35.5406,35.4534,35.4631,86078.0
2024-03-11 15:50:00,36.61,36.75,36.61,36.66,355702.0,35.4631,35.5987,35.4631,35.5115,355702.0
2024-03-11 15:55:00,36.66,36.69,36.64,36.66,377005.0,35.5115,35.5406,35.4921,35.5115,377005.0
2024-03-12 09:30:00,36.83,36.94,36.73,36.84,165115.0,35.6762,35.7827,35.5793,35.6859,165115.0
2024-03-12 09:35:00,36.83,36.85,36.52,36.55,101477.0,35.6762,35.6955,35.3759,35.4049,101477.0
2024-03-12 09:40:00,36.55,36.59,36.5,36.55,115038.0,35.4049,35.4437,35.3565,35.4049,115038.0
2024-03-12 09:45:00,36.57,36.67,36.54,36.62,142696.0,35.4243,35.5212,35.3953,35.4728,142696.0
2024-03-12 09:50:00,36.62,36.69,36.58,36.65,58492.0,35.4728,35.5406,35.434,35.5018,58492.0
2024-03-12 09:55:00,36.66,36.75,36.65,36.73,56540.0,35.5115,35.5987,35.5018,35.5793,56540.0
2024-03-12 10:00:00,36.75,36.75,36.68,36.69,36595.0,35.5987,35.5987,35.5309,35.5406,36595.0
2024-03-12 10:05:00,36.68,36.73,36.64,36.72,32159.0,35.5309,35.5793,35.4921,35.5696,32159.0
2024-03-12 10:10:00,36.73,36.74,36.66,36.69,73929.0,35.5793,35.589,35.5115,35.5406,73929.0
2024-03-12 10:15:00,36.7,36.77,36.65,36.66,59108.0,35.5502,35.6181,35.5018,35.5115,59108.0
2024-03-12 10:20:00,36.67,36.76,36.64,36.75,48015.0,35.5212,35.6084,35.4921,35.5987,48015.0
2024-03-12 10:25:00,36.76,36.78,36.73,36.77,33407.0,35.6084,35.6277,35.5793,35.6181,33407.0
2024-03-12 10:30:00,36.78,36.82,36.74,36.8,30951.0,35.6277,35.6665,35.589,35.6471,30951.0
2024-03-12 10:35:00,36.8,36.84,36.74,36.74,36976.0,35.6471,35.6859,35.589,35.589,36976.0
2024-03-12 10:40:00,36.73,36.77,36.71,36.73,19722.0,35.5793,35.6181,35.5599,35.5793,19722.0
2024-03-12 10:45:00,36.72,36.73,36.68,36.73,53962.0,35.5696,35.5793,35.5309,35.5793,53962.0
2024-03-12 10:50:00,36.72,36.82,36.7,36.79,25557.0,35.5696,35.6665,35.5502,35.6374,25557.0
2024-03-12 10:55:00,36.78,36.78,36.7,36.72,22997.0,35.6277,35.6277,35.5502,35.5696,22997.0
2024-03-12 11:00:00,36.72,36.72,36.68,36.69,19031.0,35.5696,35.5696,35.5309,35.5406,19031.0
2024-03-12 11:05:00,36.69,36.7,36.62,36.66,60148.0,35.5406,35.5502,35.4728,35.5115,60148.0
2024-03-12 11:10:00,36.66,36.72,36.66,36.7,40555.0,35.5115,35.5696,35.5115,35.5502,40555.0
2024-03-12 11:15:00,36.7,36.8,36.7,36.79,79034.0,35.5502,35.6471,35.5502,35.6374,79034.0
2024-03-12 11:20:00,36.8,36.81,36.71,36.74,36002.0,35.6471,35.6568,35.5599,35.589,36002.0
2024-03-12 11:25:00,36.74,36.76,36.69,36.71,30362.0,35.589,35.6084,35.5406,35.5599,30362.0
2024-03-12 11:30:00,36.7,36.74,36.68,36.71,37671.0,35.5502,35.589,35.5309,35.5599,37671.0
2024-03-12 11:35:00,36.71,36.77,36.7,36.73,137637.0,35.5599,35.6181,35.5502,35.5793,137637.0
2024-03-12 11:40:00,36.73,36.75,36.7,36.72,21440.0,35.5793,35.5987,35.5502,35.5696,21440.0
2024-03-12 11:45:00,36.71,36.73,36.67,36.68,89914.0,35.5599,35.5793,35.5212,35.5309,89914.0
2024-03-12 11:50:00,36.68,36.8,36.67,36.79,34502.0,35.5309,35.6471,35.5212,35.6374,34502.0
2024-03-12 11:55:00,36.79,36.8,36.74,36.76,18746.0,35.6374,35.6471,35.589,35.6084,18746.0
2024-03-12 12:00:00,36.76,36.77,36.72,36.76,29449.0,35.6084,35.6181,35.5696,35.6084,29449.0
2024-03-12 12:05:00,36.76,36.79,36.73,36.77,33557.0,35.6084,35.6374,35.5793,35.6181,33557.0
2024-03-12 12:10:00,36.77,36.8,36.76,36.8,12522.0,35.6181,35.6471,35.6084,35.6471,12522.0
2024-03-12 12:15:00,36.79,36.84,36.78,36.81,83951.0,35.6374,35.6859,35.6277,35.6568,83951.0
2024-03-12 12:20:00,36.81,36.86,36.8,36.86,30305.0,35.6568,35.7052,35.6471,35.7052,30305.0
2024-03-12 12:25:00,36.86,36.87,36.82,36.85,38020.0,35.7052,35.7149,35.6665,35.6955,38020.0
2024-03-12 12:30:00,36.85,36.85,36.79,36.82,37843.0,35.6955,35.6955,35.6374,35.6665,37843.0
2024-03-12 12:35:00,36.82,36.85,36.79,36.83,42797.0,35.6665,35.6955,35.6374,35.6762,42797.0
2024-03-12 12:40:00,36.83,36.83,36.8,36.81,35383.0,35.6762,35.6762,35.6471,35.6568,35383.0
2024-03-12 12:45:00,36.81,36.84,36.78,36.84,62863.0,35.6568,35.6859,35.6277,35.6859,62863.0
2024-03-12 12:50:00,36.84,36.84,36.79,36.8,33866.0,35.6859,35.6859,35.6374,35.6471,33866.0
2024-03-12 12:55:00,36.8,36.81,36.75,36.76,52684.0,35.6471,35.6568,35.5987,35.6084,52684.0
2024-03-12 13:00:00,36.77,36.78,36.66,36.71,56398.0,35.6181,35.6277,35.5115,35.5599,56398.0
2024-03-12 13:05:00,36.7,36.73,36.66,36.67,42600.0,35.5502,35.5793,35.5115,35.5212,42600.0
2024-03-12 13:10:00,36.68,36.72,36.67,36.71,27381.0,35.5309,35.5696,35.5212,35.5599,27381.0
2024-03-12 13:15:00,36.72,36.73,36.69,36.71,31130.0,35.5696,35.5793,35.5406,35.5599,31130.0
2024-03-12 13:20:00,36.72,36.74,36.69,36.71,39053.0,35.5696,35.589,35.5406,35.5599,39053.0
2024-03-12 13:25:00,36.72,36.73,36.7,36.7,21282.0,35.5696,35.5793,35.5502,35.5502,21282.0
2024-03-12 13:30:00,36.7,36.71,36.66,36.67,39871.0,35.5502,35.5599,35.5115,35.5212,39871.0
2024-03-12 13:35:00,36.67,36.72,36.67,36.72,34654.0,35.5212,35.5696,35.5212,35.5696,34654.0
2024-03-12 13:40:00,36.71,36.71,36.68,36.7,25196.0,35.5599,35.5599,35.5309,35.5502,25196.0
2024-03-12 13:45:00,36.69,36.71,36.68,36.7,26536.0,35.5406,35.5599,35.5309,35.5502,26536.0
2024-03-12 13:50:00,36.7,36.71,36.66,36.69,36705.0,35.5502,35.5599,35.5115,35.5406,36705.0
2024-03-12 13:55:00,36.69,36.71,36.68,36.7,31038.0,35.5406,35.5599,35.5309,35.5502,31038.0
2024-03-12 14:00:00,36.7,36.71,36.68,36.7,37760.0,35.5502,35.5599,35.5309,35.5502,37760.0
2024-03-12 14:05:00,36.7,36.71,36.67,36.68,36339.0,35.5502,35.5599,35.5212,35.5309,36339.0
2024-03-12 14:10:00,36.68,36.71,36.64,36.68,55822.0,35.5309,35.5599,35.4921,35.5309,55822.0
2024-03-12 14:15:00,36.67,36.71,36.67,36.69,34604.0,35.5212,35.5599,35.5212,35.5406,34604.0
2024-03-12 14:20:00,36.68,36.71,36.68,36.69,70395.0,35.5309,35.5599,35.5309,35.5406,70395.0
2024-03-12 14:25:00,36.69,36.78,36.68,36.77,45397.0,35.5406,35.6277,35.5309,35.6181,45397.0
2024-03-12 14:30:00,36.78,36.82,36.78,36.82,24581.0,35.6277,35.6665,35.6277,35.6665,24581.0
2024-03-12 14:35:00,36.81,36.85,36.81,36.84,52628.0,35.6568,35.6955,35.6568,35.6859,52628.0
2024-03-12 14:40:00,36.84,36.85,36.82,36.84,31016.0,35.6859,35.6955,35.6665,35.6859,31016.0
2024-03-12 14:45:00,36.84,36.86,36.82,36.85,36659.0,35.6859,35.7052,35.6665,35.6955,36659.0
2024-03-12 14:50:00,36.85,36.89,36.84,36.88,40427.0,35.6955,35.7343,35.6859,35.7246,40427.0
2024-03-12 14:55:00,36.89,36.91,36.88,36.9,44085.0,35.7343,35.7537,35.7246,35.744,44085.0
2024-03-12 15:00:00,36.9,36.96,36.89,36.95,60764.0,35.744,35.8021,35.7343,35.7924,60764.0
2024-03-12 15:05:00,36.95,36.96,36.91,36.95,33167.0,35.7924,35.8021,35.7537,35.7924,33167.0
2024-03-12 15:10:00,36.95,36.98,36.93,36.98,54234.0,35.7924,35.8215,35.773,35.8215,54234.0
2024-03-12 15:15:00,36.98,37.02,36.95,37.0,111965.0,35.8215,35.8602,35.7924,35.8408,111965.0
2024-03-12 15:20:00,37.0,37.01,36.98,37.01,65928.0,35.8408,35.8505,35.8215,35.8505,65928.0
2024-03-12 15:25:00,37.01,37.01,36.96,36.97,59227.0,35.8505,35.8505,35.8021,35.8118,59227.0
2024-03-12 15:30:00,36.97,36.97,36.88,36.89,74994.0,35.8118,35.8118,35.7246,35.7343,74994.0
2024-03-12 15:35:00,36.89,36.9,36.83,36.84,64001.0,35.7343,35.744,35.6762,35.6859,64001.0
2024-03-12 15:40:00,36.84,36.91,36.84,36.87,95758.0,35.6859,35.7537,35.6859,35.7149,95758.0
2024-03-12 15:45:00,36.86,36.87,36.79,36.8,112334.0,35.7052,35.7149,35.6374,35.6471,112334.0
2024-03-12 15:50:00,36.79,36.85,36.78,36.85,164373.0,35.6374,35.6955,35.6277,35.6955,164373.0
2024-03-12 15:55:00,36.85,36.88,36.74,36.75,490488.0,35.6955,35.7246,35.589,35.5987,490488.0
2024-03-13 09:30:00,37.18,37.33,37.12,37.28,107427.0,36.0152,36.1605,35.9571,36.1121,107427.0
2024-03-13 09:35:00,37.3,37.44,37.24,37.43,92908.0,36.1314,36.2671,36.0733,36.2574,92908.0
2024-03-13 09:40:00,37.43,37.66,37.43,37.57,106335.0,36.2574,36.4802,36.2574,36.393,106335.0
2024-03-13 09:45:00,37.58,37.69,37.56,37.64,81991.0,36.4027,36.5092,36.3833,36.4608,81991.0
2024-03-13 09:50:00,37.63,37.66,37.51,37.57,45455.0,36.4511,36.4802,36.3349,36.393,45455.0
2024-03-13 09:55:00,37.57,37.64,37.49,37.63,43283.0,36.393,36.4608,36.3155,36.4511,43283.0
2024-03-13 10:00:00,37.63,37.66,37.5,37.52,55862.0,36.4511,36.4802,36.3252,36.3446,55862.0
2024-03-13 10:05:00,37.52,37.65,37.51,37.65,56227.0,36.3446,36.4705,36.3349,36.4705,56227.0
2024-03-13 10:10:00,37.64,37.65,37.56,37.62,47827.0,36.4608,36.4705,36.3833,36.4414,47827.0
2024-03-13 10:15:00,37.62,37.63,37.49,37.5,60932.0,36.4414,36.4511,36.3155,36.3252,60932.0
2024-03-13 10:20:00,37.51,37.6,37.48,37.57,32510.0,36.3349,36.422,36.3058,36.393,32510.0
2024-03-13 10:25:00,37.56,37.57,37.47,37.55,33343.0,36.3833,36.393,36.2961,36.3736,33343.0
2024-03-13 10:30:00,37.55,37.61,37.47,37.48,40899.0,36.3736,36.4317,36.2961,36.3058,40899.0
2024-03-13 10:35:00,37.48,37.56,37.45,37.56,43103.0,36.3058,36.3833,36.2767,36.3833,43103.0
2024-03-13 10:40:00,37.55,37.56,37.43,37.45,41040.0,36.3736,36.3833,36.2574,36.2767,41040.0
2024-03-13 10:45:00,37.47,37.53,37.42,37.44,38072.0,36.2961,36.3542,36.2477,36.2671,38072.0
2024-03-13 10:50:00,37.45,37.49,37.38,37.43,46757.0,36.2767,36.3155,36.2089,36.2574,46757.0
2024-03-13 10:55:00,37.44,37.48,37.42,37.44,95177.0,36.2671,36.3058,36.2477,36.2671,95177.0
2024-03-13 11:00:00,37.44,37.47,37.4,37.45,49053.0,36.2671,36.2961,36.2283,36.2767,49053.0
2024-03-13 11:05:00,37.45,37.53,37.44,37.5,40558.0,36.2767,36.3542,36.2671,36.3252,40558.0
2024-03-13 11:10:00,37.5,37.52,37.48,37.52,33933.0,36.3252,36.3446,36.3058,36.3446,33933.0
2024-03-13 11:15:00,37.52,37.59,37.51,37.53,41341.0,36.3446,36.4124,36.3349,36.3542,41341.0
2024-03-13 11:20:00,37.54,37.57,37.5,37.52,20991.0,36.3639,36.393,36.3252,36.3446,20991.0
2024-03-13 11:25:00,37.52,37.57,37.51,37.55,21987.0,36.3446,36.393,36.3349,36.3736,21987.0
2024-03-13 11:30:00,37.55,37.55,37.39,37.41,232234.0,36.3736,36.3736,36.2186,36.238,232234.0
2024-03-13 11:35:00,37.41,37.48,37.29,37.45,327614.0,36.238,36.3058,36.1218,36.2767,327614.0
2024-03-13 11:40:00,37.45,37.49,37.4,37.41,98607.0,36.2767,36.3155,36.2283,36.238,98607.0
2024-03-13 11:45:00,37.41,37.41,37.34,37.34,68290.0,36.238,36.238,36.1702,36.1702,68290.0
2024-03-13 11:50:00,37.34,37.34,37.28,37.3,81583.0,36.1702,36.1702,36.1121,36.1314,81583.0
2024-03-13 11:55:00,37.3,37.31,37.25,37.27,43571.0,36.1314,36.1411,36.083,36.1024,43571.0
2024-03-13 12:00:00,37.27,37.28,36.94,36.94,380010.0,36.1024,36.1121,35.7827,35.7827,380010.0
2024-03-13 12:05:00,36.93,36.94,36.38,36.57,650720.0,35.773,35.7827,35.2403,35.4243,650720.0
2024-03-13 12:10:00,36.57,36.67,36.41,36.47,261157.0,35.4243,35.5212,35.2693,35.3274,261157.0
2024-03-13 12:15:00,36.47,36.61,36.38,36.4,210257.0,35.3274,35.4631,35.2403,35.2596,210257.0
2024-03-13 12:20:00,36.4,36.46,36.12,36.16,296592.0,35.2596,35.3178,34.9884,35.0272,296592.0
2024-03-13 12:25:00,36.16,36.27,35.96,36.2,317750.0,35.0272,35.1337,34.8334,35.0659,317750.0
2024-03-13 12:30:00,36.2,36.25,36.03,36.09,282376.0,35.0659,35.1143,34.9012,34.9594,282376.0
2024-03-13 12:35:00,36.1,36.18,36.02,36.05,210230.0,34.969,35.0465,34.8915,34.9206,210230.0
2024-03-13 12:40:00,36.05,36.18,35.94,36.18,379956.0,34.9206,35.0465,34.8141,35.0465,379956.0
2024-03-13 12:45:00,36.18,36.26,36.11,36.15,166079.0,35.0465,35.124,34.9787,35.0175,166079.0
2024-03-13 12:50:00,36.15,36.2,36.02,36.04,97431.0,35.0175,35.0659,34.8915,34.9109,97431.0
2024-03-13 12:55:00,36.04,36.09,35.73,35.73,543552.0,34.9109,34.9594,34.6106,34.6106,543552.0
2024-03-13 13:00:00,35.73,35.86,35.64,35.79,351915.0,34.6106,34.7366,34.5235,34.6688,351915.0
2024-03-13 13:05:00,35.79,35.92,35.72,35.76,152609.0,34.6688,34.7947,34.6009,34.6397,152609.0
2024-03-13 13:10:00,35.76,35.91,35.76,35.83,126648.0,34.6397,34.785,34.6397,34.7075,126648.0
2024-03-13 13:15:00,35.82,36.02,35.79,35.98,331782.0,34.6978,34.8915,34.6688,34.8528,331782.0
2024-03-13 13:20:00,35.98,36.03,35.9,35.99,81600.0,34.8528,34.9012,34.7753,34.8625,81600.0
2024-03-13 13:25:00,35.99,36.04,35.96,35.98,162129.0,34.8625,34.9109,34.8334,34.8528,162129.0
2024-03-13 13:30:00,35.98,35.98,35.88,35.95,62302.0,34.8528,34.8528,34.7559,34.8237,62302.0
2024-03-13 13:35:00,35.95,36.04,35.95,35.98,227040.0,34.8237,34.9109,34.8237,34.8528,227040.0
2024-03-13 13:40:00,35.99,36.08,35.99,36.02,57430.0,34.8625,34.9497,34.8625,34.8915,57430.0
2024-03-13 13:45:00,36.02,36.06,35.98,36.06,62724.0,34.8915,34.9303,34.8528,34.9303,62724.0
2024-03-13 13:50:00,36.05,36.19,36.05,36.09,97539.0,34.9206,35.0562,34.9206,34.9594,97539.0
2024-03-13 13:55:00,36.09,36.11,36.05,36.05,50625.0,34.9594,34.9787,34.9206,34.9206,50625.0
2024-03-13 14:00:00,36.05,36.11,36.0,36.04,108422.0,34.9206,34.9787,34.8722,34.9109,108422.0
2024-03-13 14:05:00,36.04,36.14,36.03,36.03,154542.0,34.9109,35.0078,34.9012,34.9012,154542.0
2024-03-13 14:10:00,36.04,36.06,35.97,36.05,116937.0,34.9109,34.9303,34.8431,34.9206,116937.0
2024-03-13 14:15:00,36.05,36.08,36.01,36.08,56729.0,34.9206,34.9497,34.8819,34.9497,56729.0
2024-03-13 14:20:00,36.08,36.24,36.07,36.23,174988.0,34.9497,35.1047,34.94,35.095,174988.0
2024-03-13 14:25:00,36.22,36.28,36.2,36.28,86369.0,35.0853,35.1434,35.0659,35.1434,86369.0
2024-03-13 14:30:00,36.29,36.37,36.28,36.36,65169.0,35.1531,35.2306,35.1434,35.2209,65169.0
2024-03-13 14:35:00,36.36,36.38,36.26,36.27,45242.0,35.2209,35.2403,35.124,35.1337,45242.0
2024-03-13 14:40:00,36.27,36.29,36.18,36.19,71213.0,35.1337,35.1531,35.0465,35.0562,71213.0
2024-03-13 14:45:00,36.18,36.2,36.13,36.14,45609.0,35.0465,35.0659,34.9981,35.0078,45609.0
2024-03-13 14:50:00,36.13,36.2,36.12,36.19,71453.0,34.9981,35.0659,34.9884,35.0562,71453.0
2024-03-13 14:55:00,36.19,36.24,36.18,36.2,50725.0,35.0562,35.1047,35.0465,35.0659,50725.0
2024-03-13 15:00:00,36.2,36.24,36.14,36.18,75981.0,35.0659,35.1047,35.0078,35.0465,75981.0
2024-03-13 15:05:00,36.18,36.24,36.15,36.23,40771.0,35.0465,35.1047,35.0175,35.095,40771.0
2024-03-13 15:10:00,36.23,36.25,36.19,36.24,50579.0,35.095,35.1143,35.0562,35.1047,50579.0
2024-03-13 15:15:00,36.24,36.31,36.24,36.3,53037.0,35.1047,35.1725,35.1047,35.1628,53037.0
2024-03-13 15:20:00,36.3,36.36,36.29,36.36,63018.0,35.1628,35.2209,35.1531,35.2209,63018.0
2024-03-13 15:25:00,36.35,36.37,36.22,36.25,117385.0,35.2112,35.2306,35.0853,35.1143,117385.0
2024-03-13 15:30:00,36.25,36.31,36.24,36.3,65343.0,35.1143,35.1725,35.1047,35.1628,65343.0
2024-03-13 15:35:00,36.31,36.39,36.29,36.39,77709.0,35.1725,35.25,35.1531,35.25,77709.0
2024-03-13 15:40:00,36.39,36.4,36.34,36.39,106879.0,35.25,35.2596,35.2015,35.25,106879.0
2024-03-13 15:45:00,36.39,36.44,36.34,36.37,204102.0,35.25,35.2984,35.2015,35.2306,204102.0
2024-03-13 15:50:00,36.38,36.46,36.37,36.45,207912.0,35.2403,35.3178,35.2306,35.3081,207912.0
2024-03-13 15:55:00,36.45,36.55,36.44,36.53,546502.0,35.3081,35.4049,35.2984,35.3856,546502.0
2024-03-14 09:30:00,36.7,37.1,36.65,36.96,270229.0,35.5502,35.9377,35.5018,35.8021,270229.0
2024-03-14 09:35:00,36.95,37.08,36.91,37.01,121489.0,35.7924,35.9183,35.7537,35.8505,121489.0
2024-03-14 09:40:00,37.02,37.12,36.92,37.1,143969.0,35.8602,35.9571,35.7634,35.9377,143969.0
2024-03-14 09:45:00,37.09,37.2,36.92,36.94,97569.0,35.928,36.0346,35.7634,35.7827,97569.0
2024-03-14 09:50:00,36.94,37.05,36.86,37.02,85962.0,35.7827,35.8893,35.7052,35.8602,85962.0
2024-03-14 09:55:00,37.02,37.03,36.8,36.8,81656.0,35.8602,35.8699,35.6471,35.6471,81656.0
2024-03-14 10:00:00,36.8,36.93,36.77,36.91,85887.0,35.6471,35.773,35.6181,35.7537,85887.0
2024-03-14 10:05:00,36.9,37.08,36.85,37.07,94394.0,35.744,35.9183,35.6955,35.9087,94394.0
2024-03-14 10:10:00,37.08,37.19,37.05,37.09,101008.0,35.9183,36.0249,35.8893,35.928,101008.0
2024-03-14 10:15:00,37.09,37.14,37.05,37.13,47544.0,35.928,35.9765,35.8893,35.9668,47544.0
2024-03-14 10:20:00,37.13,37.17,37.02,37.06,66683.0,35.9668,36.0055,35.8602,35.899,66683.0
2024-03-14 10:25:00,37.07,37.12,37.04,37.11,70408.0,35.9087,35.9571,35.8796,35.9474,70408.0
2024-03-14 10:30:00,37.09,37.09,36.96,37.0,144868.0,35.928,35.928,35.8021,35.8408,144868.0
2024-03-14 10:35:00,37.0,37.14,36.98,37.13,76000.0,35.8408,35.9765,35.8215,35.9668,76000.0
2024-03-14 10:40:00,37.14,37.27,37.14,37.21,81532.0,35.9765,36.1024,35.9765,36.0443,81532.0
2024-03-14 10:45:00,37.21,37.24,37.16,37.19,61880.0,36.0443,36.0733,35.9958,36.0249,61880.0
2024-03-14 10:50:00,37.18,37.21,37.12,37.15,71242.0,36.0152,36.0443,35.9571,35.9861,71242.0
2024-03-14 10:55:00,37.15,37.15,37.04,37.11,44674.0,35.9861,35.9861,35.8796,35.9474,44674.0
2024-03-14 11:00:00,37.11,37.16,37.1,37.16,46876.0,35.9474,35.9958,35.9377,35.9958,46876.0
2024-03-14 11:05:00,37.16,37.16,37.09,37.14,40851.0,35.9958,35.9958,35.928,35.9765,40851.0
2024-03-14 11:10:00,37.14,37.14,37.09,37.1,43704.0,35.9765,35.9765,35.928,35.9377,43704.0
2024-03-14 11:15:00,37.1,37.19,37.1,37.15,56708.0,35.9377,36.0249,35.9377,35.9861,56708.0
2024-03-14 11:20:00,37.15,37.19,37.13,37.17,34274.0,35.9861,36.0249,35.9668,36.0055,34274.0
2024-03-14 11:25:00,37.16,37.17,37.08,37.13,123132.0,35.9958,36.0055,35.9183,35.9668,123132.0
2024-03-14 11:30:00,37.13,37.2,37.11,37.19,41309.0,35.9668,36.0346,35.9474,36.0249,41309.0
2024-03-14 11:35:00,37.18,37.23,37.17,37.22,55375.0,36.0152,36.0636,36.0055,36.054,55375.0
2024-03-14 11:40:00,37.22,37.28,37.21,37.27,49930.0,36.054,36.1121,36.0443,36.1024,49930.0
2024-03-14 11:45:00,37.27,37.33,37.26,37.31,51010.0,36.1024,36.1605,36.0927,36.1411,51010.0
2024-03-14 11:50:00,37.32,37.43,37.3,37.38,80590.0,36.1508,36.2574,36.1314,36.2089,80590.0
2024-03-14 11:55:00,37.38,37.42,37.36,37.41,59884.0,36.2089,36.2477,36.1896,36.238,59884.0
2024-03-14 12:00:00,37.41,37.42,37.33,37.34,90004.0,36.238,36.2477,36.1605,36.1702,90004.0
2024-03-14 12:05:00,37.34,37.4,37.32,37.37,67160.0,36.1702,36.2283,36.1508,36.1993,67160.0
2024-03-14 12:10:00,37.37,37.41,37.34,37.4,57893.0,36.1993,36.238,36.1702,36.2283,57893.0
2024-03-14 12:15:00,37.39,37.4,37.36,37.39,43033.0,36.2186,36.2283,36.1896,36.2186,43033.0
2024-03-14 12:20:00,37.38,37.39,37.35,37.36,68952.0,36.2089,36.2186,36.1799,36.1896,68952.0
2024-03-14 12:25:00,37.36,37.4,37.35,37.37,38335.0,36.1896,36.2283,36.1799,36.1993,38335.0
2024-03-14 12:30:00,37.38,37.39,37.36,37.37,100857.0,36.2089,36.2186,36.1896,36.1993,100857.0
2024-03-14 12:35:00,37.38,37.47,37.37,37.45,69537.0,36.2089,36.2961,36.1993,36.2767,69537.0
2024-03-14 12:40:00,37.45,37.47,37.42,37.46,58306.0,36.2767,36.2961,36.2477,36.2864,58306.0
2024-03-14 12:45:00,37.46,37.51,37.46,37.49,46389.0,36.2864,36.3349,36.2864,36.3155,46389.0
2024-03-14 12:50:00,37.48,37.52,37.43,37.52,129195.0,36.3058,36.3446,36.2574,36.3446,129195.0
2024-03-14 12:55:00,37.52,37.59,37.51,37.55,96857.0,36.3446,36.4124,36.3349,36.3736,96857.0
2024-03-14 13:00:00,37.55,37.55,37.48,37.5,40272.0,36.3736,36.3736,36.3058,36.3252,40272.0
2024-03-14 13:05:00,37.5,37.52,37.46,37.5,63216.0,36.3252,36.3446,36.2864,36.3252,63216.0
2024-03-14 13:10:00,37.49,37.51,37.44,37.5,123662.0,36.3155,36.3349,36.2671,36.3252,123662.0
2024-03-14 13:15:00,37.5,37.5,37.36,37.37,67669.0,36.3252,36.3252,36.1896,36.1993,67669.0
2024-03-14 13:20:00,37.38,37.43,37.36,37.41,38503.0,36.2089,36.2574,36.1896,36.238,38503.0
2024-03-14 13:25:00,37.41,37.42,37.39,37.4,46506.0,36.238,36.2477,36.2186,36.2283,46506.0
2024-03-14 13:30:00,37.4,37.4,37.3,37.4,68581.0,36.2283,36.2283,36.1314,36.2283,68581.0
2024-03-14 13:35:00,37.4,37.42,37.37,37.41,70132.0,36.2283,36.2477,36.1993,36.238,70132.0
2024-03-14 13:40:00,37.4,37.45,37.39,37.45,45876.0,36.2283,36.2767,36.2186,36.2767,45876.0
2024-03-14 13:45:00,37.45,37.46,37.43,37.44,62710.0,36.2767,36.2864,36.2574,36.2671,62710.0
2024-03-14 13:50:00,37.43,37.44,37.4,37.41,52592.0,36.2574,36.2671,36.2283,36.238,52592.0
2024-03-14 13:55:00,37.41,37.43,37.4,37.41,43214.0,36.238,36.2574,36.2283,36.238,43214.0
2024-03-14 14:00:00,37.41,37.42,37.37,37.39,77848.0,36.238,36.2477,36.1993,36.2186,77848.0
2024-03-14 14:05:00,37.38,37.4,37.37,37.4,52386.0,36.2089,36.2283,36.1993,36.2283,52386.0
2024-03-14 14:10:00,37.4,37.47,37.38,37.45,58192.0,36.2283,36.2961,36.2089,36.2767,58192.0
2024-03-14 14:15:00,37.44,37.46,37.42,37.45,40406.0,36.2671,36.2864,36.2477,36.2767,40406.0
2024-03-14 14:20:00,37.44,37.45,37.41,37.41,35110.0,36.2671,36.2767,36.238,36.238,35110.0
2024-03-14 14:25:00,37.41,37.42,37.39,37.41,48272.0,36.238,36.2477,36.2186,36.238,48272.0
2024-03-14 14:30:00,37.4,37.41,37.37,37.41,37568.0,36.2283,36.238,36.1993,36.238,37568.0
2024-03-14 14:35:00,37.41,37.44,37.38,37.44,83687.0,36.238,36.2671,36.2089,36.2671,83687.0
2024-03-14 14:40:00,37.44,37.49,37.41,37.45,222737.0,36.2671,36.3155,36.238,36.2767,222737.0
2024-03-14 14:45:00,37.45,37.49,37.44,37.48,34529.0,36.2767,36.3155,36.2671,36.3058,34529.0
2024-03-14 14:50:00,37.48,37.53,37.47,37.51,94690.0,36.3058,36.3542,36.2961,36.3349,94690.0
2024-03-14 14:55:00,37.51,37.57,37.49,37.55,138488.0,36.3349,36.393,36.3155,36.3736,138488.0
2024-03-14 15:00:00,37.55,37.56,37.51,37.53,70054.0,36.3736,36.3833,36.3349,36.3542,70054.0
2024-03-14 15:05:00,37.52,37.54,37.44,37.46,155577.0,36.3446,36.3639,36.2671,36.2864,155577.0
2024-03-14 15:10:00,37.46,37.48,37.41,37.47,87330.0,36.2864,36.3058,36.238,36.2961,87330.0
2024-03-14 15:15:00,37.47,37.48,37.45,37.47,52730.0,36.2961,36.3058,36.2767,36.2961,52730.0
2024-03-14 15:20:00,37.46,37.47,37.42,37.46,72240.0,36.2864,36.2961,36.2477,36.2864,72240.0
2024-03-14 15:25:00,37.46,37.51,37.45,37.5,79303.0,36.2864,36.3349,36.2767,36.3252,79303.0
2024-03-14 15:30:00,37.48,37.49,37.45,37.48,67220.0,36.3058,36.3155,36.2767,36.3058,67220.0
2024-03-14 15:35:00,37.48,37.49,37.45,37.48,99110.0,36.3058,36.3155,36.2767,36.3058,99110.0
2024-03-14 15:40:00,37.48,37.5,37.47,37.48,101288.0,36.3058,36.3252,36.2961,36.3058,101288.0
2024-03-14 15:45:00,37.49,37.51,37.46,37.49,205506.0,36.3155,36.3349,36.2864,36.3155,205506.0
2024-03-14 15:50:00,37.49,37.52,37.45,37.45,249570.0,36.3155,36.3446,36.2767,36.2767,249570.0
2024-03-14 15:55:00,37.46,37.66,37.45,37.63,808283.0,36.2864,36.4802,36.2767,36.4511,808283.0
2024-03-15 09:30:00,37.4,37.85,37.4,37.76,1233721.0,36.2283,36.6642,36.2283,36.577,1233721.0
2024-03-15 09:35:00,37.78,38.1,37.77,38.06,126676.0,36.5964,36.9064,36.5867,36.8676,126676.0
2024-03-15 09:40:00,38.06,38.15,37.97,38.01,63736.0,36.8676,36.9548,36.7805,36.8192,63736.0
2024-03-15 09:45:00,38.0,38.03,37.73,37.79,69302.0,36.8095,36.8386,36.548,36.6061,69302.0
2024-03-15 09:50:00,37.78,37.84,37.68,37.74,57028.0,36.5964,36.6545,36.4995,36.5577,57028.0
2024-03-15 09:55:00,37.73,37.84,37.72,37.82,27794.0,36.548,36.6545,36.5383,36.6352,27794.0
2024-03-15 10:00:00,37.8,37.9,37.75,37.89,39556.0,36.6158,36.7127,36.5673,36.703,39556.0
2024-03-15 10:05:00,37.9,37.9,37.71,37.77,102517.0,36.7127,36.7127,36.5286,36.5867,102517.0
2024-03-15 10:10:00,37.76,37.83,37.75,37.79,46199.0,36.577,36.6448,36.5673,36.6061,46199.0
2024-03-15 10:15:00,37.79,37.84,37.73,37.84,33908.0,36.6061,36.6545,36.548,36.6545,33908.0
2024-03-15 10:20:00,37.84,37.84,37.71,37.8,40414.0,36.6545,36.6545,36.5286,36.6158,40414.0
2024-03-15 10:25:00,37.8,37.94,37.8,37.9,39543.0,36.6158,36.7514,36.6158,36.7127,39543.0
2024-03-15 10:30:00,37.89,37.93,37.82,37.89,106530.0,36.703,36.7417,36.6352,36.703,106530.0
2024-03-15 10:35:00,37.89,37.9,37.75,37.75,56053.0,36.703,36.7127,36.5673,36.5673,56053.0
2024-03-15 10:40:00,37.75,37.78,37.68,37.77,45167.0,36.5673,36.5964,36.4995,36.5867,45167.0
2024-03-15 10:45:00,37.77,37.77,37.66,37.7,33174.0,36.5867,36.5867,36.4802,36.5189,33174.0
2024-03-15 10:50:00,37.7,37.87,37.66,37.84,47425.0,36.5189,36.6836,36.4802,36.6545,47425.0
2024-03-15 10:55:00,37.84,37.89,37.83,37.87,46519.0,36.6545,36.703,36.6448,36.6836,46519.0
2024-03-15 11:00:00,37.87,37.9,37.83,37.86,32108.0,36.6836,36.7127,36.6448,36.6739,32108.0
2024-03-15 11:05:00,37.87,37.88,37.8,37.85,47753.0,36.6836,36.6933,36.6158,36.6642,47753.0
2024-03-15 11:10:00,37.85,37.87,37.8,37.86,34394.0,36.6642,36.6836,36.6158,36.6739,34394.0
2024-03-15 11:15:00,37.86,37.91,37.85,37.89,44072.0,36.6739,36.7223,36.6642,36.703,44072.0
2024-03-15 11:20:00,37.91,37.98,37.91,37.97,91913.0,36.7223,36.7901,36.7223,36.7805,91913.0
2024-03-15 11:25:00,37.97,38.0,37.93,38.0,60403.0,36.7805,36.8095,36.7417,36.8095,60403.0
2024-03-15 11:30:00,38.0,38.02,37.96,37.98,48281.0,36.8095,36.8289,36.7708,36.7901,48281.0
2024-03-15 11:35:00,37.98,38.0,37.92,37.99,42665.0,36.7901,36.8095,36.732,36.7998,42665.0
2024-03-15 11:40:00,37.99,38.0,37.92,38.0,36423.0,36.7998,36.8095,36.732,36.8095,36423.0
2024-03-15 11:45:00,38.0,38.04,37.96,37.97,57412.0,36.8095,36.8483,36.7708,36.7805,57412.0
2024-03-15 11:50:00,37.97,37.98,37.82,37.9,112319.0,36.7805,36.7901,36.6352,36.7127,112319.0
2024-03-15 11:55:00,37.9,37.97,37.89,37.93,49503.0,36.7127,36.7805,36.703,36.7417,49503.0
2024-03-15 12:00:00,37.93,37.94,37.8,37.85,43492.0,36.7417,36.7514,36.6158,36.6642,43492.0
2024-03-15 12:05:00,37.84,37.86,37.76,37.77,43681.0,36.6545,36.6739,36.577,36.5867,43681.0
2024-03-15 12:10:00,37.77,37.79,37.72,37.75,50560.0,36.5867,36.6061,36.5383,36.5673,50560.0
2024-03-15 12:15:00,37.75,37.76,37.67,37.7,39434.0,36.5673,36.577,36.4899,36.5189,39434.0
2024-03-15 12:20:00,37.69,37.73,37.65,37.68,54169.0,36.5092,36.548,36.4705,36.4995,54169.0
2024-03-15 12:25:00,37.7,37.73,37.68,37.73,36658.0,36.5189,36.548,36.4995,36.548,36658.0
2024-03-15 12:30:00,37.73,37.78,37.72,37.76,39802.0,36.548,36.5964,36.5383,36.577,39802.0
2024-03-15 12:35:00,37.75,37.82,37.74,37.76,42441.0,36.5673,36.6352,36.5577,36.577,42441.0
2024-03-15 12:40:00,37.77,37.78,37.71,37.73,50232.0,36.5867,36.5964,36.5286,36.548,50232.0
2024-03-15 12:45:00,37.74,37.75,37.7,37.73,24170.0,36.5577,36.5673,36.5189,36.548,24170.0
2024-03-15 12:50:00,37.73,37.77,37.7,37.7,32864.0,36.548,36.5867,36.5189,36.5189,32864.0
2024-03-15 12:55:00,37.69,37.72,37.67,37.72,30556.0,36.5092,36.5383,36.4899,36.5383,30556.0
2024-03-15 13:00:00,37.71,37.75,37.69,37.72,27789.0,36.5286,36.5673,36.5092,36.5383,27789.0
2024-03-15 13:05:00,37.72,37.77,37.69,37.7,53848.0,36.5383,36.5867,36.5092,36.5189,53848.0
2024-03-15 13:10:00,37.7,37.71,37.62,37.64,119948.0,36.5189,36.5286,36.4414,36.4608,119948.0
2024-03-15 13:15:00,37.63,37.67,37.57,37.65,69213.0,36.4511,36.4899,36.393,36.4705,69213.0
2024-03-15 13:20:00,37.65,37.69,37.61,37.68,44325.0,36.4705,36.5092,36.4317,36.4995,44325.0
2024-03-15 13:25:00,37.68,37.69,37.6,37.65,33072.0,36.4995,36.5092,36.422,36.4705,33072.0
2024-03-15 13:30:00,37.65,37.71,37.64,37.7,74645.0,36.4705,36.5286,36.4608,36.5189,74645.0
2024-03-15 13:35:00,37.7,37.76,37.69,37.76,34387.0,36.5189,36.577,36.5092,36.577,34387.0
2024-03-15 13:40:00,37.76,37.82,37.75,37.8,45137.0,36.577,36.6352,36.5673,36.6158,45137.0
2024-03-15 13:45:00,37.8,37.8,37.74,37.78,37951.0,36.6158,36.6158,36.5577,36.5964,37951.0
2024-03-15 13:50:00,37.78,37.83,37.77,37.82,26809.0,36.5964,36.6448,36.5867,36.6352,26809.0
2024-03-15 13:55:00,37.82,37.84,37.81,37.83,28486.0,36.6352,36.6545,36.6255,36.6448,28486.0
2024-03-15 14:00:00,37.83,37.88,37.82,37.83,51989.0,36.6448,36.6933,36.6352,36.6448,51989.0
2024-03-15 14:05:00,37.84,37.84,37.76,37.79,39148.0,36.6545,36.6545,36.577,36.6061,39148.0
2024-03-15 14:10:00,37.79,37.81,37.75,37.76,45210.0,36.6061,36.6255,36.5673,36.577,45210.0
2024-03-15 14:15:00,37.76,37.79,37.73,37.77,52362.0,36.577,36.6061,36.548,36.5867,52362.0
2024-03-15 14:20:00,37.77,37.79,37.73,37.76,41745.0,36.5867,36.6061,36.548,36.577,41745.0
2024-03-15 14:25:00,37.75,37.76,37.68,37.71,36702.0,36.5673,36.577,36.4995,36.5286,36702.0
2024-03-15 14:30:00,37.7,37.71,37.64,37.66,104815.0,36.5189,36.5286,36.4608,36.4802,104815.0
2024-03-15 14:35:00,37.66,37.72,37.65,37.7,29678.0,36.4802,36.5383,36.4705,36.5189,29678.0
2024-03-15 14:40:00,37.71,37.76,37.69,37.75,25454.0,36.5286,36.577,36.5092,36.5673,25454.0
2024-03-15 14:45:00,37.75,37.75,37.67,37.69,55348.0,36.5673,36.5673,36.4899,36.5092,55348.0
2024-03-15 14:50:00,37.69,37.74,37.68,37.72,55442.0,36.5092,36.5577,36.4995,36.5383,55442.0
2024-03-15 14:55:00,37.71,37.74,37.7,37.72,29885.0,36.5286,36.5577,36.5189,36.5383,29885.0
2024-03-15 15:00:00,37.72,37.75,37.64,37.74,92621.0,36.5383,36.5673,36.4608,36.5577,92621.0
2024-03-15 15:05:00,37.75,37.77,37.72,37.72,40600.0,36.5673,36.5867,36.5383,36.5383,40600.0
2024-03-15 15:10:00,37.72,37.76,37.7,37.76,41900.0,36.5383,36.577,36.5189,36.577,41900.0
2024-03-15 15:15:00,37.75,37.75,37.66,37.68,64125.0,36.5673,36.5673,36.4802,36.4995,64125.0
2024-03-15 15:20:00,37.68,37.7,37.65,37.7,46055.0,36.4995,36.5189,36.4705,36.5189,46055.0
2024-03-15 15:25:00,37.7,37.73,37.67,37.68,69821.0,36.5189,36.548,36.4899,36.4995,69821.0
2024-03-15 15:30:00,37.67,37.69,37.64,37.68,70587.0,36.4899,36.5092,36.4608,36.4995,70587.0
2024-03-15 15:35:00,37.68,37.72,37.67,37.69,85889.0,36.4995,36.5383,36.4899,36.5092,85889.0
2024-03-15 15:40:00,37.69,37.72,37.63,37.72,122291.0,36.5092,36.5383,36.4511,36.5383,122291.0
2024-03-15 15:45:00,37.71,37.88,37.68,37.85,248568.0,36.5286,36.6933,36.4995,36.6642,248568.0
2024-03-15 15:50:00,37.84,37.87,37.71,37.72,303623.0,36.6545,36.6836,36.5286,36.5383,303623.0
2024-03-15 15:55:00,37.72,37.76,37.68,37.75,518635.0,36.5383,36.577,36.4995,36.5673,518635.0
2024-03-18 09:30:00,37.8,38.02,37.75,37.95,101294.0,36.6158,36.8289,36.5673,36.7611,101294.0
2024-03-18 09:35:00,37.96,37.96,37.73,37.73,74683.0,36.7708,36.7708,36.548,36.548,74683.0
2024-03-18 09:40:00,37.72,37.76,37.65,37.74,66522.0,36.5383,36.577,36.4705,36.5577,66522.0
2024-03-18 09:45:00,37.73,37.76,37.6,37.76,78354.0,36.548,36.577,36.422,36.577,78354.0
2024-03-18 09:50:00,37.76,37.87,37.7,37.86,64692.0,36.577,36.6836,36.5189,36.6739,64692.0
2024-03-18 09:55:00,37.87,38.0,37.83,37.95,85748.0,36.6836,36.8095,36.6448,36.7611,85748.0
2024-03-18 10:00:00,37.95,37.95,37.82,37.88,61877.0,36.7611,36.7611,36.6352,36.6933,61877.0
2024-03-18 10:05:00,37.89,38.01,37.85,38.0,77258.0,36.703,36.8192,36.6642,36.8095,77258.0
2024-03-18 10:10:00,38.0,38.01,37.93,37.99,45766.0,36.8095,36.8192,36.7417,36.7998,45766.0
2024-03-18 10:15:00,38.0,38.0,37.9,37.91,67543.0,36.8095,36.8095,36.7127,36.7223,67543.0
2024-03-18 10:20:00,37.91,37.94,37.86,37.93,62237.0,36.7223,36.7514,36.6739,36.7417,62237.0
2024-03-18 10:25:00,37.93,37.95,37.88,37.92,42592.0,36.7417,36.7611,36.6933,36.732,42592.0
2024-03-18 10:30:00,37.91,37.95,37.82,37.91,73946.0,36.7223,36.7611,36.6352,36.7223,73946.0
2024-03-18 10:35:00,37.91,37.91,37.86,37.88,33671.0,36.7223,36.7223,36.6739,36.6933,33671.0
2024-03-18 10:40:00,37.88,37.88,37.73,37.75,40711.0,36.6933,36.6933,36.548,36.5673,40711.0
2024-03-18 10:45:00,37.75,37.75,37.65,37.7,39513.0,36.5673,36.5673,36.4705,36.5189,39513.0
2024-03-18 10:50:00,37.7,37.77,37.66,37.76,25439.0,36.5189,36.5867,36.4802,36.577,25439.0
2024-03-18 10:55:00,37.75,37.82,37.71,37.82,89180.0,36.5673,36.6352,36.5286,36.6352,89180.0
2024-03-18 11:00:00,37.82,37.89,37.8,37.87,41695.0,36.6352,36.703,36.6158,36.6836,41695.0
2024-03-18 11:05:00,37.87,37.88,37.81,37.86,62669.0,36.6836,36.6933,36.6255,36.6739,62669.0
2024-03-18 11:10:00,37.86,37.86,37.8,37.8,55029.0,36.6739,36.6739,36.6158,36.6158,55029.0
2024-03-18 11:15:00,37.8,37.9,37.8,37.87,52551.0,36.6158,36.7127,36.6158,36.6836,52551.0
2024-03-18 11:20:00,37.86,38.0,37.86,38.0,76459.0,36.6739,36.8095,36.6739,36.8095,76459.0
2024-03-18 11:25:00,38.0,38.04,37.99,38.01,50224.0,36.8095,36.8483,36.7998,36.8192,50224.0
2024-03-18 11:30:00,38.01,38.01,37.93,38.0,55208.0,36.8192,36.8192,36.7417,36.8095,55208.0
2024-03-18 11:35:00,37.99,38.05,37.94,38.05,56023.0,36.7998,36.858,36.7514,36.858,56023.0
2024-03-18 11:40:00,38.05,38.07,38.0,38.04,50074.0,36.858,36.8773,36.8095,36.8483,50074.0
2024-03-18 11:45:00,38.03,38.06,38.02,38.02,39761.0,36.8386,36.8676,36.8289,36.8289,39761.0
2024-03-18 11:50:00,38.02,38.09,38.02,38.09,41594.0,36.8289,36.8967,36.8289,36.8967,41594.0
2024-03-18 11:55:00,38.09,38.11,38.02,38.02,48362.0,36.8967,36.9161,36.8289,36.8289,48362.0
2024-03-18 12:00:00,38.02,38.03,37.96,38.01,53097.0,36.8289,36.8386,36.7708,36.8192,53097.0
2024-03-18 12:05:00,38.01,38.05,37.99,38.04,34030.0,36.8192,36.858,36.7998,36.8483,34030.0
2024-03-18 12:10:00,38.03,38.05,37.99,38.02,54338.0,36.8386,36.858,36.7998,36.8289,54338.0
2024-03-18 12:15:00,38.02,38.02,37.96,37.97,33861.0,36.8289,36.8289,36.7708,36.7805,33861.0
2024-03-18 12:20:00,37.97,37.99,37.91,37.95,35375.0,36.7805,36.7998,36.7223,36.7611,35375.0
2024-03-18 12:25:00,37.96,37.99,37.94,37.97,17874.0,36.7708,36.7998,36.7514,36.7805,17874.0
2024-03-18 12:30:00,37.97,37.97,37.92,37.92,24911.0,36.7805,36.7805,36.732,36.732,24911.0
2024-03-18 12:35:00,37.91,37.95,37.9,37.93,32474.0,36.7223,36.7611,36.7127,36.7417,32474.0
2024-03-18 12:40:00,37.93,37.95,37.9,37.94,20405.0,36.7417,36.7611,36.7127,36.7514,20405.0
2024-03-18 12:45:00,37.94,37.95,37.91,37.93,26762.0,36.7514,36.7611,36.7223,36.7417,26762.0
2024-03-18 12:50:00,37.94,37.96,37.91,37.93,26509.0,36.7514,36.7708,36.7223,36.7417,26509.0
2024-03-18 12:55:00,37.93,37.97,37.92,37.96,41874.0,36.7417,36.7805,36.732,36.7708,41874.0
2024-03-18 13:00:00,37.96,37.97,37.93,37.95,19919.0,36.7708,36.7805,36.7417,36.7611,19919.0
2024-03-18 13:05:00,37.95,37.95,37.88,37.88,13937.0,36.7611,36.7611,36.6933,36.6933,13937.0
2024-03-18 13:10:00,37.89,37.9,37.86,37.88,53948.0,36.703,36.7127,36.6739,36.6933,53948.0
2024-03-18 13:15:00,37.87,37.88,37.85,37.87,14834.0,36.6836,36.6933,36.6642,36.6836,14834.0
2024-03-18 13:20:00,37.87,37.88,37.83,37.85,29493.0,36.6836,36.6933,36.6448,36.6642,29493.0
2024-03-18 13:25:00,37.86,37.95,37.84,37.95,28709.0,36.6739,36.7611,36.6545,36.7611,28709.0
2024-03-18 13:30:00,37.95,37.95,37.86,37.87,19711.0,36.7611,36.7611,36.6739,36.6836,19711.0
2024-03-18 13:35:00,37.87,37.87,37.83,37.84,23159.0,36.6836,36.6836,36.6448,36.6545,23159.0
2024-03-18 13:40:00,37.85,37.88,37.84,37.87,30799.0,36.6642,36.6933,36.6545,36.6836,30799.0
2024-03-18 13:45:00,37.87,37.9,37.85,37.9,26091.0,36.6836,36.7127,36.6642,36.7127,26091.0
2024-03-18 13:50:00,37.9,37.91,37.88,37.9,11725.0,36.7127,36.7223,36.6933,36.7127,11725.0
2024-03-18 13:55:00,37.9,37.91,37.87,37.88,18894.0,36.7127,36.7223,36.6836,36.6933,18894.0
2024-03-18 14:00:00,37.88,37.95,37.87,37.92,30635.0,36.6933,36.7611,36.6836,36.732,30635.0
2024-03-18 14:05:00,37.92,37.92,37.84,37.85,21000.0,36.732,36.732,36.6545,36.6642,21000.0
2024-03-18 14:10:00,37.85,37.91,37.84,37.9,21806.0,36.6642,36.7223,36.6545,36.7127,21806.0
2024-03-18 14:15:00,37.89,37.91,37.87,37.91,29560.0,36.703,36.7223,36.6836,36.7223,29560.0
2024-03-18 14:20:00,37.91,37.94,37.9,37.91,28131.0,36.7223,36.7514,36.7127,36.7223,28131.0
2024-03-18 14:25:00,37.91,37.92,37.89,37.9,25891.0,36.7223,36.732,36.703,36.7127,25891.0
2024-03-18 14:30:00,37.9,37.92,37.88,37.91,37091.0,36.7127,36.732,36.6933,36.7223,37091.0
2024-03-18 14:35:00,37.91,37.95,37.89,37.92,36085.0,36.7223,36.7611,36.703,36.732,36085.0
2024-03-18 14:40:00,37.92,37.93,37.87,37.9,18989.0,36.732,36.7417,36.6836,36.7127,18989.0
2024-03-18 14:45:00,37.9,37.9,37.87,37.89,15268.0,36.7127,36.7127,36.6836,36.703,15268.0
2024-03-18 14:50:00,37.88,37.89,37.86,37.87,24942.0,36.6933,36.703,36.6739,36.6836,24942.0
2024-03-18 14:55:00,37.86,37.9,37.84,37.9,20758.0,36.6739,36.7127,36.6545,36.7127,20758.0
2024-03-18 15:00:00,37.9,37.9,37.87,37.9,25250.0,36.7127,36.7127,36.6836,36.7127,25250.0
2024-03-18 15:05:00,37.9,37.91,37.84,37.84,42599.0,36.7127,36.7223,36.6545,36.6545,42599.0
2024-03-18 15:10:00,37.83,37.86,37.81,37.82,74202.0,36.6448,36.6739,36.6255,36.6352,74202.0
2024-03-18 15:15:00,37.83,37.84,37.79,37.83,62173.0,36.6448,36.6545,36.6061,36.6448,62173.0
2024-03-18 15:20:00,37.83,37.87,37.81,37.83,44486.0,36.6448,36.6836,36.6255,36.6448,44486.0
2024-03-18 15:25:00,37.82,37.86,37.82,37.84,35175.0,36.6352,36.6739,36.6352,36.6545,35175.0
2024-03-18 15:30:00,37.84,37.85,37.8,37.84,48127.0,36.6545,36.6642,36.6158,36.6545,48127.0
2024-03-18 15:35:00,37.84,37.87,37.79,37.79,55525.0,36.6545,36.6836,36.6061,36.6061,55525.0
2024-03-18 15:40:00,37.79,37.82,37.78,37.79,67880.0,36.6061,36.6352,36.5964,36.6061,67880.0
2024-03-18 15:45:00,37.78,37.79,37.71,37.72,84765.0,36.5964,36.6061,36.5286,36.5383,84765.0
2024-03-18 15:50:00,37.71,37.73,37.64,37.7,158902.0,36.5286,36.548,36.4608,36.5189,158902.0
2024-03-18 15:55:00,37.71,37.72,37.65,37.71,332061.0,36.5286,36.5383,36.4705,36.5286,332061.0
2024-03-19 09:30:00,37.7,37.97,37.69,37.95,66696.0,36.5189,36.7805,36.5092,36.7611,66696.0
2024-03-19 09:35:00,37.96,38.03,37.86,38.02,140654.0,36.7708,36.8386,36.6739,36.8289,140654.0
2024-03-19 09:40:00,38.02,38.31,38.02,38.28,108577.0,36.8289,37.1098,36.8289,37.0807,108577.0
2024-03-19 09:45:00,38.29,38.31,38.08,38.08,157923.0,37.0904,37.1098,36.887,36.887,157923.0
2024-03-19 09:50:00,38.07,38.25,38.05,38.23,85248.0,36.8773,37.0517,36.858,37.0323,85248.0
2024-03-19 09:55:00,38.23,38.24,38.16,38.21,51311.0,37.0323,37.042,36.9645,37.0129,51311.0
2024-03-19 10:00:00,38.21,38.3,38.18,38.26,38888.0,37.0129,37.1001,36.9839,37.0614,38888.0
2024-03-19 10:05:00,38.27,38.29,38.2,38.21,53178.0,37.0711,37.0904,37.0033,37.0129,53178.0
2024-03-19 10:10:00,38.21,38.26,38.16,38.16,39007.0,37.0129,37.0614,36.9645,36.9645,39007.0
2024-03-19 10:15:00,38.18,38.3,38.17,38.27,54815.0,36.9839,37.1001,36.9742,37.0711,54815.0
2024-03-19 10:20:00,38.26,38.3,38.22,38.27,36032.0,37.0614,37.1001,37.0226,37.0711,36032.0
2024-03-19 10:25:00,38.27,38.3,38.24,38.3,41806.0,37.0711,37.1001,37.042,37.1001,41806.0
2024-03-19 10:30:00,38.3,38.33,38.27,38.32,87089.0,37.1001,37.1292,37.0711,37.1195,87089.0
2024-03-19 10:35:00,38.32,38.32,38.2,38.25,39429.0,37.1195,37.1195,37.0033,37.0517,39429.0
2024-03-19 10:40:00,38.25,38.25,38.11,38.15,42689.0,37.0517,37.0517,36.9161,36.9548,42689.0
2024-03-19 10:45:00,38.15,38.17,38.07,38.13,54878.0,36.9548,36.9742,36.8773,36.9354,54878.0
2024-03-19 10:50:00,38.13,38.16,38.12,38.16,29644.0,36.9354,36.9645,36.9258,36.9645,29644.0
2024-03-19 10:55:00,38.15,38.21,38.14,38.19,43744.0,36.9548,37.0129,36.9451,36.9936,43744.0
2024-03-19 11:00:00,38.18,38.18,38.1,38.11,29208.0,36.9839,36.9839,36.9064,36.9161,29208.0
2024-03-19 11:05:00,38.12,38.14,38.1,38.12,23777.0,36.9258,36.9451,36.9064,36.9258,23777.0
2024-03-19 11:10:00,38.12,38.18,38.1,38.17,30237.0,36.9258,36.9839,36.9064,36.9742,30237.0
2024-03-19 11:15:00,38.16,38.17,38.08,38.12,26863.0,36.9645,36.9742,36.887,36.9258,26863.0
2024-03-19 11:20:00,38.12,38.14,38.09,38.14,33854.0,36.9258,36.9451,36.8967,36.9451,33854.0
2024-03-19 11:25:00,38.15,38.16,38.1,38.11,36052.0,36.9548,36.9645,36.9064,36.9161,36052.0
2024-03-19 11:30:00,38.1,38.16,38.07,38.15,57648.0,36.9064,36.9645,36.8773,36.9548,57648.0
2024-03-19 11:35:00,38.15,38.18,38.12,38.17,46250.0,36.9548,36.9839,36.9258,36.9742,46250.0
2024-03-19 11:40:00,38.17,38.22,38.16,38.22,42699.0,36.9742,37.0226,36.9645,37.0226,42699.0
2024-03-19 11:45:00,38.21,38.22,38.16,38.18,30161.0,37.0129,37.0226,36.9645,36.9839,30161.0
2024-03-19 11:50:00,38.17,38.21,38.16,38.2,19850.0,36.9742,37.0129,36.9645,37.0033,19850.0
2024-03-19 11:55:00,38.2,38.21,38.18,38.2,25412.0,37.0033,37.0129,36.9839,37.0033,25412.0
2024-03-19 12:00:00,38.19,38.22,38.18,38.22,21913.0,36.9936,37.0226,36.9839,37.0226,21913.0
2024-03-19 12:05:00,38.21,38.22,38.18,38.22,25084.0,37.0129,37.0226,36.9839,37.0226,25084.0
2024-03-19 12:10:00,38.21,38.22,38.19,38.2,26379.0,37.0129,37.0226,36.9936,37.0033,26379.0
2024-03-19 12:15:00,38.21,38.31,38.21,38.31,49084.0,37.0129,37.1098,37.0129,37.1098,49084.0
2024-03-19 12:20:00,38.31,38.35,38.29,38.29,54713.0,37.1098,37.1486,37.0904,37.0904,54713.0
2024-03-19 12:25:00,38.3,38.3,38.14,38.14,63288.0,37.1001,37.1001,36.9451,36.9451,63288.0
2024-03-19 12:30:00,38.15,38.17,38.11,38.15,36739.0,36.9548,36.9742,36.9161,36.9548,36739.0
2024-03-19 12:35:00,38.16,38.25,38.15,38.25,37805.0,36.9645,37.0517,36.9548,37.0517,37805.0
2024-03-19 12:40:00,38.25,38.25,38.19,38.22,31183.0,37.0517,37.0517,36.9936,37.0226,31183.0
2024-03-19 12:45:00,38.22,38.23,38.15,38.16,35811.0,37.0226,37.0323,36.9548,36.9645,35811.0
2024-03-19 12:50:00,38.16,38.18,38.11,38.18,34908.0,36.9645,36.9839,36.9161,36.9839,34908.0
2024-03-19 12:55:00,38.19,38.22,38.17,38.2,34071.0,36.9936,37.0226,36.9742,37.0033,34071.0
2024-03-19 13:00:00,38.2,38.24,38.19,38.22,26718.0,37.0033,37.042,36.9936,37.0226,26718.0
2024-03-19 13:05:00,38.23,38.25,38.2,38.24,27407.0,37.0323,37.0517,37.0033,37.042,27407.0
2024-03-19 13:10:00,38.24,38.28,38.21,38.27,34113.0,37.042,37.0807,37.0129,37.0711,34113.0
2024-03-19 13:15:00,38.28,38.29,38.24,38.27,29787.0,37.0807,37.0904,37.042,37.0711,29787.0
2024-03-19 13:20:00,38.27,38.29,38.23,38.24,34717.0,37.0711,37.0904,37.0323,37.042,34717.0
2024-03-19 13:25:00,38.25,38.3,38.24,38.29,15605.0,37.0517,37.1001,37.042,37.0904,15605.0
2024-03-19 13:30:00,38.29,38.29,38.26,38.27,21443.0,37.0904,37.0904,37.0614,37.0711,21443.0
2024-03-19 13:35:00,38.27,38.3,38.26,38.3,44381.0,37.0711,37.1001,37.0614,37.1001,44381.0
2024-03-19 13:40:00,38.3,38.34,38.3,38.32,35212.0,37.1001,37.1389,37.1001,37.1195,35212.0
2024-03-19 13:45:00,38.33,38.33,38.29,38.33,20183.0,37.1292,37.1292,37.0904,37.1292,20183.0
2024-03-19 13:50:00,38.33,38.34,38.28,38.3,26318.0,37.1292,37.1389,37.0807,37.1001,26318.0
2024-03-19 13:55:00,38.3,38.33,38.29,38.33,17199.0,37.1001,37.1292,37.0904,37.1292,17199.0
2024-03-19 14:00:00,38.33,38.33,38.29,38.3,21877.0,37.1292,37.1292,37.0904,37.1001,21877.0
2024-03-19 14:05:00,38.29,38.31,38.24,38.29,54764.0,37.0904,37.1098,37.042,37.0904,54764.0
2024-03-19 14:10:00,38.29,38.34,38.28,38.3,32162.0,37.0904,37.1389,37.0807,37.1001,32162.0
2024-03-19 14:15:00,38.3,38.33,38.28,38.29,22093.0,37.1001,37.1292,37.0807,37.0904,22093.0
2024-03-19 14:20:00,38.29,38.32,38.29,38.3,30438.0,37.0904,37.1195,37.0904,37.1001,30438.0
2024-03-19 14:25:00,38.3,38.33,38.3,38.31,27899.0,37.1001,37.1292,37.1001,37.1098,27899.0
2024-03-19 14:30:00,38.3,38.32,38.26,38.29,30163.0,37.1001,37.1195,37.0614,37.0904,30163.0
2024-03-19 14:35:00,38.29,38.32,38.28,38.31,23997.0,37.0904,37.1195,37.0807,37.1098,23997.0
2024-03-19 14:40:00,38.32,38.38,38.32,38.37,30011.0,37.1195,37.1776,37.1195,37.1679,30011.0
2024-03-19 14:45:00,38.38,38.38,38.36,38.37,17401.0,37.1776,37.1776,37.1582,37.1679,17401.0
2024-03-19 14:50:00,38.37,38.39,38.34,38.34,18977.0,37.1679,37.1873,37.1389,37.1389,18977.0
2024-03-19 14:55:00,38.35,38.35,38.29,38.3,35490.0,37.1486,37.1486,37.0904,37.1001,35490.0
2024-03-19 15:00:00,38.3,38.3,38.24,38.29,38978.0,37.1001,37.1001,37.042,37.0904,38978.0
2024-03-19 15:05:00,38.28,38.31,38.27,38.3,25155.0,37.0807,37.1098,37.0711,37.1001,25155.0
2024-03-19 15:10:00,38.3,38.36,38.3,38.35,26218.0,37.1001,37.1582,37.1001,37.1486,26218.0
2024-03-19 15:15:00,38.35,38.36,38.33,38.36,16629.0,37.1486,37.1582,37.1292,37.1582,16629.0
2024-03-19 15:20:00,38.36,38.4,38.34,38.35,44122.0,37.1582,37.197,37.1389,37.1486,44122.0
2024-03-19 15:25:00,38.35,38.39,38.34,38.38,67221.0,37.1486,37.1873,37.1389,37.1776,67221.0
2024-03-19 15:30:00,38.38,38.38,38.32,38.34,39758.0,37.1776,37.1776,37.1195,37.1389,39758.0
2024-03-19 15:35:00,38.34,38.35,38.29,38.32,40917.0,37.1389,37.1486,37.0904,37.1195,40917.0
2024-03-19 15:40:00,38.31,38.38,38.3,38.36,50891.0,37.1098,37.1776,37.1001,37.1582,50891.0
2024-03-19 15:45:00,38.35,38.46,38.35,38.41,83309.0,37.1486,37.2551,37.1486,37.2067,83309.0
2024-03-19 15:50:00,38.41,38.42,38.36,38.41,127607.0,37.2067,37.2164,37.1582,37.2067,127607.0
2024-03-19 15:55:00,38.41,38.48,38.4,38.47,352951.0,37.2067,37.2745,37.197,37.2648,352951.0
2024-03-20 09:30:00,38.19,38.42,37.98,38.21,154451.0,36.9936,37.2164,36.7901,37.0129,154451.0
2024-03-20 09:35:00,38.2,38.34,38.16,38.31,44022.0,37.0033,37.1389,36.9645,37.1098,44022.0
2024-03-20 09:40:00,38.3,38.33,38.15,38.19,52144.0,37.1001,37.1292,36.9548,36.9936,52144.0
2024-03-20 09:45:00,38.19,38.26,38.11,38.13,71494.0,36.9936,37.0614,36.9161,36.9354,71494.0
2024-03-20 09:50:00,38.14,38.19,38.04,38.13,163170.0,36.9451,36.9936,36.8483,36.9354,163170.0
2024-03-20 09:55:00,38.14,38.14,38.07,38.12,70926.0,36.9451,36.9451,36.8773,36.9258,70926.0
2024-03-20 10:00:00,38.12,38.12,37.98,38.07,86238.0,36.9258,36.9258,36.7901,36.8773,86238.0
2024-03-20 10:05:00,38.08,38.09,38.0,38.01,49751.0,36.887,36.8967,36.8095,36.8192,49751.0
2024-03-20 10:10:00,38.0,38.06,37.99,38.05,36414.0,36.8095,36.8676,36.7998,36.858,36414.0
2024-03-20 10:15:00,38.05,38.1,38.02,38.04,98629.0,36.858,36.9064,36.8289,36.8483,98629.0
2024-03-20 10:20:00,38.04,38.09,37.99,38.03,57108.0,36.8483,36.8967,36.7998,36.8386,57108.0
2024-03-20 10:25:00,38.03,38.07,38.0,38.06,27929.0,36.8386,36.8773,36.8095,36.8676,27929.0
2024-03-20 10:30:00,38.07,38.22,38.05,38.16,50752.0,36.8773,37.0226,36.858,36.9645,50752.0
2024-03-20 10:35:00,38.16,38.17,38.03,38.04,40573.0,36.9645,36.9742,36.8386,36.8483,40573.0
2024-03-20 10:40:00,38.04,38.08,38.01,38.08,30897.0,36.8483,36.887,36.8192,36.887,30897.0
2024-03-20 10:45:00,38.09,38.1,38.03,38.07,29418.0,36.8967,36.9064,36.8386,36.8773,29418.0
2024-03-20 10:50:00,38.06,38.1,38.05,38.08,32955.0,36.8676,36.9064,36.858,36.887,32955.0
2024-03-20 10:55:00,38.08,38.13,38.04,38.13,26430.0,36.887,36.9354,36.8483,36.9354,26430.0
2024-03-20 11:00:00,38.14,38.14,38.08,38.09,19708.0,36.9451,36.9451,36.887,36.8967,19708.0
2024-03-20 11:05:00,38.09,38.12,38.08,38.11,23918.0,36.8967,36.9258,36.887,36.9161,23918.0
2024-03-20 11:10:00,38.11,38.16,38.08,38.14,35428.0,36.9161,36.9645,36.887,36.9451,35428.0
2024-03-20 11:15:00,38.15,38.18,38.12,38.18,28111.0,36.9548,36.9839,36.9258,36.9839,28111.0
2024-03-20 11:20:00,38.17,38.18,38.11,38.14,21404.0,36.9742,36.9839,36.9161,36.9451,21404.0
2024-03-20 11:25:00,38.14,38.17,38.13,38.15,31854.0,36.9451,36.9742,36.9354,36.9548,31854.0
2024-03-20 11:30:00,38.14,38.14,38.08,38.12,24943.0,36.9451,36.9451,36.887,36.9258,24943.0
2024-03-20 11:35:00,38.13,38.15,38.1,38.12,14540.0,36.9354,36.9548,36.9064,36.9258,14540.0
2024-03-20 11:40:00,38.12,38.16,38.11,38.13,17449.0,36.9258,36.9645,36.9161,36.9354,17449.0
2024-03-20 11:45:00,38.13,38.14,38.1,38.13,24240.0,36.9354,36.9451,36.9064,36.9354,24240.0
2024-03-20 11:50:00,38.12,38.12,38.08,38.09,30068.0,36.9258,36.9258,36.887,36.8967,30068.0
2024-03-20 11:55:00,38.09,38.14,38.06,38.12,23106.0,36.8967,36.9451,36.8676,36.9258,23106.0
2024-03-20 12:00:00,38.12,38.14,38.09,38.09,21374.0,36.9258,36.9451,36.8967,36.8967,21374.0
2024-03-20 12:05:00,38.09,38.1,38.06,38.06,10844.0,36.8967,36.9064,36.8676,36.8676,10844.0
2024-03-20 12:10:00,38.06,38.07,38.03,38.06,21068.0,36.8676,36.8773,36.8386,36.8676,21068.0
2024-03-20 12:15:00,38.07,38.11,38.05,38.11,28410.0,36.8773,36.9161,36.858,36.9161,28410.0
2024-03-20 12:20:00,38.11,38.12,38.06,38.08,18941.0,36.9161,36.9258,36.8676,36.887,18941.0
2024-03-20 12:25:00,38.08,38.08,38.0,38.02,40806.0,36.887,36.887,36.8095,36.8289,40806.0
2024-03-20 12:30:00,38.01,38.02,37.97,38.01,64705.0,36.8192,36.8289,36.7805,36.8192,64705.0
2024-03-20 12:35:00,38.0,38.04,37.98,38.02,45120.0,36.8095,36.8483,36.7901,36.8289,45120.0
2024-03-20 12:40:00,38.02,38.06,38.0,38.01,65802.0,36.8289,36.8676,36.8095,36.8192,65802.0
2024-03-20 12:45:00,38.01,38.06,38.01,38.05,60142.0,36.8192,36.8676,36.8192,36.858,60142.0
2024-03-20 12:50:00,38.04,38.05,37.95,37.98,50502.0,36.8483,36.858,36.7611,36.7901,50502.0
2024-03-20 12:55:00,37.97,37.98,37.92,37.94,74378.0,36.7805,36.7901,36.732,36.7514,74378.0
2024-03-20 13:00:00,37.94,37.94,37.82,37.83,74730.0,36.7514,36.7514,36.6352,36.6448,74730.0
2024-03-20 13:05:00,37.83,37.93,37.81,37.87,129698.0,36.6448,36.7417,36.6255,36.6836,129698.0
2024-03-20 13:10:00,37.86,37.93,37.85,37.9,50884.0,36.6739,36.7417,36.6642,36.7127,50884.0
2024-03-20 13:15:00,37.91,37.97,37.91,37.95,49741.0,36.7223,36.7805,36.7223,36.7611,49741.0
2024-03-20 13:20:00,37.95,38.01,37.95,37.98,34712.0,36.7611,36.8192,36.7611,36.7901,34712.0
2024-03-20 13:25:00,37.98,38.0,37.95,37.95,40634.0,36.7901,36.8095,36.7611,36.7611,40634.0
2024-03-20 13:30:00,37.95,37.99,37.93,37.94,30660.0,36.7611,36.7998,36.7417,36.7514,30660.0
2024-03-20 13:35:00,37.95,38.01,37.94,38.01,32155.0,36.7611,36.8192,36.7514,36.8192,32155.0
2024-03-20 13:40:00,38.01,38.03,37.99,38.0,38135.0,36.8192,36.8386,36.7998,36.8095,38135.0
2024-03-20 13:45:00,38.0,38.03,37.99,38.0,32121.0,36.8095,36.8386,36.7998,36.8095,32121.0
2024-03-20 13:50:00,38.0,38.03,37.98,38.02,22747.0,36.8095,36.8386,36.7901,36.8289,22747.0
2024-03-20 13:55:00,38.01,38.02,38.0,38.01,15470.0,36.8192,36.8289,36.8095,36.8192,15470.0
2024-03-20 14:00:00,38.02,38.13,38.01,38.09,54882.0,36.8289,36.9354,36.8192,36.8967,54882.0
2024-03-20 14:05:00,38.08,38.1,37.97,37.98,35209.0,36.887,36.9064,36.7805,36.7901,35209.0
2024-03-20 14:10:00,37.98,38.04,37.97,38.0,28010.0,36.7901,36.8483,36.7805,36.8095,28010.0
2024-03-20 14:15:00,38.0,38.02,37.96,37.96,45185.0,36.8095,36.8289,36.7708,36.7708,45185.0
2024-03-20 14:20:00,37.96,38.08,37.96,38.07,26719.0,36.7708,36.887,36.7708,36.8773,26719.0
2024-03-20 14:25:00,38.08,38.08,38.04,38.05,17782.0,36.887,36.887,36.8483,36.858,17782.0
2024-03-20 14:30:00,38.06,38.07,37.99,38.01,60254.0,36.8676,36.8773,36.7998,36.8192,60254.0
2024-03-20 14:35:00,38.01,38.18,38.0,38.15,78810.0,36.8192,36.9839,36.8095,36.9548,78810.0
2024-03-20 14:40:00,38.16,38.19,38.11,38.13,34972.0,36.9645,36.9936,36.9161,36.9354,34972.0
2024-03-20 14:45:00,38.15,38.36,38.14,38.35,92788.0,36.9548,37.1582,36.9451,37.1486,92788.0
2024-03-20 14:50:00,38.35,38.38,38.3,38.32,76042.0,37.1486,37.1776,37.1001,37.1195,76042.0
2024-03-20 14:55:00,38.32,38.38,38.3,38.32,51648.0,37.1195,37.1776,37.1001,37.1195,51648.0
2024-03-20 15:00:00,38.32,38.32,38.22,38.26,35291.0,37.1195,37.1195,37.0226,37.0614,35291.0
2024-03-20 15:05:00,38.27,38.33,38.25,38.32,25825.0,37.0711,37.1292,37.0517,37.1195,25825.0
2024-03-20 15:10:00,38.32,38.32,38.26,38.26,30153.0,37.1195,37.1195,37.0614,37.0614,30153.0
2024-03-20 15:15:00,38.27,38.39,38.25,38.38,65415.0,37.0711,37.1873,37.0517,37.1776,65415.0
2024-03-20 15:20:00,38.38,38.42,38.35,38.41,73465.0,37.1776,37.2164,37.1486,37.2067,73465.0
2024-03-20 15:25:00,38.41,38.45,38.37,38.43,59342.0,37.2067,37.2454,37.1679,37.226,59342.0
2024-03-20 15:30:00,38.42,38.44,38.39,38.41,39842.0,37.2164,37.2357,37.1873,37.2067,39842.0
2024-03-20 15:35:00,38.4,38.4,38.3,38.32,52032.0,37.197,37.197,37.1001,37.1195,52032.0
2024-03-20 15:40:00,38.32,38.37,38.31,38.34,67653.0,37.1195,37.1679,37.1098,37.1389,67653.0
2024-03-20 15:45:00,38.34,38.35,38.23,38.24,99865.0,37.1389,37.1486,37.0323,37.042,99865.0
2024-03-20 15:50:00,38.24,38.29,38.21,38.26,131829.0,37.042,37.0904,37.0129,37.0614,131829.0
2024-03-20 15:55:00,38.27,38.29,38.2,38.21,343328.0,37.0711,37.0904,37.0033,37.0129,343328.0
2024-03-21 09:30:00,38.28,38.34,38.13,38.3,92591.0,37.0807,37.1389,36.9354,37.1001,92591.0
2024-03-21 09:35:00,38.3,38.45,38.24,38.44,36507.0,37.1001,37.2454,37.042,37.2357,36507.0
2024-03-21 09:40:00,38.45,38.57,38.43,38.52,71281.0,37.2454,37.3617,37.226,37.3132,71281.0
2024-03-21 09:45:00,38.52,38.61,38.49,38.57,79865.0,37.3132,37.4004,37.2842,37.3617,79865.0
2024-03-21 09:50:00,38.58,38.6,38.49,38.5,62510.0,37.3713,37.3907,37.2842,37.2939,62510.0
2024-03-21 09:55:00,38.5,38.58,38.49,38.53,26944.0,37.2939,37.3713,37.2842,37.3229,26944.0
2024-03-21 10:00:00,38.53,38.65,38.53,38.6,37112.0,37.3229,37.4392,37.3229,37.3907,37112.0
2024-03-21 10:05:00,38.59,38.59,38.42,38.46,71735.0,37.381,37.381,37.2164,37.2551,71735.0
2024-03-21 10:10:00,38.47,38.5,38.42,38.48,51605.0,37.2648,37.2939,37.2164,37.2745,51605.0
2024-03-21 10:15:00,38.48,38.52,38.47,38.49,13958.0,37.2745,37.3132,37.2648,37.2842,13958.0
2024-03-21 10:20:00,38.49,38.54,38.42,38.43,22196.0,37.2842,37.3326,37.2164,37.226,22196.0
2024-03-21 10:25:00,38.43,38.5,38.41,38.46,29683.0,37.226,37.2939,37.2067,37.2551,29683.0
2024-03-21 10:30:00,38.47,38.53,38.42,38.43,46935.0,37.2648,37.3229,37.2164,37.226,46935.0
2024-03-21 10:35:00,38.43,38.48,38.41,38.48,74535.0,37.226,37.2745,37.2067,37.2745,74535.0
2024-03-21 10:40:00,38.48,38.57,38.48,38.52,31563.0,37.2745,37.3617,37.2745,37.3132,31563.0
2024-03-21 10:45:00,38.53,38.56,38.44,38.44,28854.0,37.3229,37.352,37.2357,37.2357,28854.0
2024-03-21 10:50:00,38.45,38.49,38.43,38.43,41286.0,37.2454,37.2842,37.226,37.226,41286.0
2024-03-21 10:55:00,38.43,38.5,38.43,38.49,36139.0,37.226,37.2939,37.226,37.2842,36139.0
2024-03-21 11:00:00,38.5,38.5,38.36,38.38,74856.0,37.2939,37.2939,37.1582,37.1776,74856.0
2024-03-21 11:05:00,38.38,38.41,38.35,38.39,55843.0,37.1776,37.2067,37.1486,37.1873,55843.0
2024-03-21 11:10:00,38.38,38.48,38.38,38.48,41214.0,37.1776,37.2745,37.1776,37.2745,41214.0
2024-03-21 11:15:00,38.49,38.5,38.44,38.46,34023.0,37.2842,37.2939,37.2357,37.2551,34023.0
2024-03-21 11:20:00,38.46,38.47,38.41,38.42,22013.0,37.2551,37.2648,37.2067,37.2164,22013.0
2024-03-21 11:25:00,38.43,38.44,38.39,38.4,18065.0,37.226,37.2357,37.1873,37.197,18065.0
2024-03-21 11:30:00,38.4,38.42,38.37,38.41,30254.0,37.197,37.2164,37.1679,37.2067,30254.0
2024-03-21 11:35:00,38.41,38.42,38.38,38.42,21936.0,37.2067,37.2164,37.1776,37.2164,21936.0
2024-03-21 11:40:00,38.41,38.44,38.38,38.43,20544.0,37.2067,37.2357,37.1776,37.226,20544.0
2024-03-21 11:45:00,38.43,38.43,38.38,38.41,29258.0,37.226,37.226,37.1776,37.2067,29258.0
2024-03-21 11:50:00,38.41,38.41,38.32,38.34,35405.0,37.2067,37.2067,37.1195,37.1389,35405.0
2024-03-21 11:55:00,38.34,38.38,38.3,38.35,47738.0,37.1389,37.1776,37.1001,37.1486,47738.0
2024-03-21 12:00:00,38.35,38.4,38.35,38.36,29807.0,37.1486,37.197,37.1486,37.1582,29807.0
2024-03-21 12:05:00,38.36,38.38,38.28,38.31,39024.0,37.1582,37.1776,37.0807,37.1098,39024.0
2024-03-21 12:10:00,38.3,38.37,38.3,38.37,36119.0,37.1001,37.1679,37.1001,37.1679,36119.0
2024-03-21 12:15:00,38.37,38.38,38.31,38.32,32415.0,37.1679,37.1776,37.1098,37.1195,32415.0
2024-03-21 12:20:00,38.33,38.33,38.3,38.33,25825.0,37.1292,37.1292,37.1001,37.1292,25825.0
2024-03-21 12:25:00,38.33,38.35,38.31,38.33,28560.0,37.1292,37.1486,37.1098,37.1292,28560.0
2024-03-21 12:30:00,38.33,38.33,38.25,38.26,38061.0,37.1292,37.1292,37.0517,37.0614,38061.0
2024-03-21 12:35:00,38.25,38.29,38.25,38.26,21654.0,37.0517,37.0904,37.0517,37.0614,21654.0
2024-03-21 12:40:00,38.27,38.28,38.22,38.22,25209.0,37.0711,37.0807,37.0226,37.0226,25209.0
2024-03-21 12:45:00,38.23,38.29,38.22,38.27,31014.0,37.0323,37.0904,37.0226,37.0711,31014.0
2024-03-21 12:50:00,38.28,38.35,38.27,38.35,18972.0,37.0807,37.1486,37.0711,37.1486,18972.0
2024-03-21 12:55:00,38.34,38.36,38.3,38.33,24112.0,37.1389,37.1582,37.1001,37.1292,24112.0
2024-03-21 13:00:00,38.33,38.33,38.29,38.32,20279.0,37.1292,37.1292,37.0904,37.1195,20279.0
2024-03-21 13:05:00,38.32,38.33,38.28,38.32,20304.0,37.1195,37.1292,37.0807,37.1195,20304.0
2024-03-21 13:10:00,38.32,38.34,38.29,38.32,15915.0,37.1195,37.1389,37.0904,37.1195,15915.0
2024-03-21 13:15:00,38.33,38.33,38.26,38.26,21493.0,37.1292,37.1292,37.0614,37.0614,21493.0
2024-03-21 13:20:00,38.27,38.28,38.24,38.26,38580.0,37.0711,37.0807,37.042,37.0614,38580.0
2024-03-21 13:25:00,38.26,38.31,38.25,38.29,15998.0,37.0614,37.1098,37.0517,37.0904,15998.0
2024-03-21 13:30:00,38.29,38.32,38.28,38.3,16795.0,37.0904,37.1195,37.0807,37.1001,16795.0
2024-03-21 13:35:00,38.29,38.31,38.28,38.3,13384.0,37.0904,37.1098,37.0807,37.1001,13384.0
2024-03-21 13:40:00,38.31,38.33,38.3,38.32,22942.0,37.1098,37.1292,37.1001,37.1195,22942.0
2024-03-21 13:45:00,38.32,38.33,38.27,38.29,21517.0,37.1195,37.1292,37.0711,37.0904,21517.0
2024-03-21 13:50:00,38.28,38.33,38.28,38.3,13140.0,37.0807,37.1292,37.0807,37.1001,13140.0
2024-03-21 13:55:00,38.3,38.32,38.28,38.29,20741.0,37.1001,37.1195,37.0807,37.0904,20741.0
2024-03-21 14:00:00,38.3,38.38,38.29,38.37,51702.0,37.1001,37.1776,37.0904,37.1679,51702.0
2024-03-21 14:05:00,38.36,38.41,38.35,38.4,52906.0,37.1582,37.2067,37.1486,37.197,52906.0
2024-03-21 14:10:00,38.4,38.43,38.39,38.4,20892.0,37.197,37.226,37.1873,37.197,20892.0
2024-03-21 14:15:00,38.4,38.44,38.39,38.43,27202.0,37.197,37.2357,37.1873,37.226,27202.0
2024-03-21 14:20:00,38.43,38.44,38.38,38.39,16917.0,37.226,37.2357,37.1776,37.1873,16917.0
2024-03-21 14:25:00,38.38,38.4,38.34,38.36,15957.0,37.1776,37.197,37.1389,37.1582,15957.0
2024-03-21 14:30:00,38.37,38.37,38.32,38.37,24739.0,37.1679,37.1679,37.1195,37.1679,24739.0
2024-03-21 14:35:00,38.37,38.39,38.35,38.38,21797.0,37.1679,37.1873,37.1486,37.1776,21797.0
2024-03-21 14:40:00,38.37,38.41,38.37,38.39,20291.0,37.1679,37.2067,37.1679,37.1873,20291.0
2024-03-21 14:45:00,38.39,38.4,38.35,38.36,23634.0,37.1873,37.197,37.1486,37.1582,23634.0
2024-03-21 14:50:00,38.34,38.37,38.34,38.35,19914.0,37.1389,37.1679,37.1389,37.1486,19914.0
2024-03-21 14:55:00,38.35,38.36,38.32,38.34,21036.0,37.1486,37.1582,37.1195,37.1389,21036.0
2024-03-21 15:00:00,38.34,38.35,38.32,38.34,30454.0,37.1389,37.1486,37.1195,37.1389,30454.0
2024-03-21 15:05:00,38.35,38.4,38.34,38.4,17328.0,37.1486,37.197,37.1389,37.197,17328.0
2024-03-21 15:10:00,38.39,38.41,38.34,38.34,23073.0,37.1873,37.2067,37.1389,37.1389,23073.0
2024-03-21 15:15:00,38.34,38.43,38.34,38.42,39080.0,37.1389,37.226,37.1389,37.2164,39080.0
2024-03-21 15:20:00,38.42,38.44,38.4,38.43,33795.0,37.2164,37.2357,37.197,37.226,33795.0
2024-03-21 15:25:00,38.43,38.46,38.42,38.44,43623.0,37.226,37.2551,37.2164,37.2357,43623.0
2024-03-21 15:30:00,38.44,38.46,38.4,38.41,48561.0,37.2357,37.2551,37.197,37.2067,48561.0
2024-03-21 15:35:00,38.41,38.43,38.4,38.41,45934.0,37.2067,37.226,37.197,37.2067,45934.0
2024-03-21 15:40:00,38.42,38.51,38.42,38.49,61967.0,37.2164,37.3035,37.2164,37.2842,61967.0
2024-03-21 15:45:00,38.49,38.53,38.48,38.5,124886.0,37.2842,37.3229,37.2745,37.2939,124886.0
2024-03-21 15:50:00,38.51,38.51,38.45,38.48,182388.0,37.3035,37.3035,37.2454,37.2745,182388.0
2024-03-21 15:55:00,38.48,38.52,38.43,38.45,473970.0,37.2745,37.3132,37.226,37.2454,473970.0
2024-03-22 09:30:00,38.5,38.88,38.45,38.8,109819.0,37.2939,37.6619,37.2454,37.5845,109819.0
2024-03-22 09:35:00,38.8,38.85,38.57,38.63,79627.0,37.5845,37.6329,37.3617,37.4198,79627.0
2024-03-22 09:40:00,38.63,38.65,38.41,38.43,82329.0,37.4198,37.4392,37.2067,37.226,82329.0
2024-03-22 09:45:00,38.44,38.62,38.44,38.6,60681.0,37.2357,37.4101,37.2357,37.3907,60681.0
2024-03-22 09:50:00,38.59,38.61,38.51,38.51,44579.0,37.381,37.4004,37.3035,37.3035,44579.0
2024-03-22 09:55:00,38.5,38.6,38.48,38.54,50104.0,37.2939,37.3907,37.2745,37.3326,50104.0
2024-03-22 10:00:00,38.55,38.62,38.53,38.55,44090.0,37.3423,37.4101,37.3229,37.3423,44090.0
2024-03-22 10:05:00,38.55,38.6,38.49,38.52,46348.0,37.3423,37.3907,37.2842,37.3132,46348.0
2024-03-22 10:10:00,38.53,38.55,38.44,38.45,20398.0,37.3229,37.3423,37.2357,37.2454,20398.0
2024-03-22 10:15:00,38.46,38.49,38.41,38.48,101335.0,37.2551,37.2842,37.2067,37.2745,101335.0
2024-03-22 10:20:00,38.48,38.54,38.33,38.34,89595.0,37.2745,37.3326,37.1292,37.1389,89595.0
2024-03-22 10:25:00,38.34,38.44,38.32,38.42,59082.0,37.1389,37.2357,37.1195,37.2164,59082.0
2024-03-22 10:30:00,38.42,38.46,38.38,38.44,51336.0,37.2164,37.2551,37.1776,37.2357,51336.0
2024-03-22 10:35:00,38.44,38.51,38.43,38.48,21667.0,37.2357,37.3035,37.226,37.2745,21667.0
2024-03-22 10:40:00,38.48,38.49,38.41,38.43,20921.0,37.2745,37.2842,37.2067,37.226,20921.0
2024-03-22 10:45:00,38.42,38.44,38.36,38.39,28828.0,37.2164,37.2357,37.1582,37.1873,28828.0
2024-03-22 10:50:00,38.39,38.42,38.38,38.41,16763.0,37.1873,37.2164,37.1776,37.2067,16763.0
2024-03-22 10:55:00,38.4,38.4,38.36,38.38,19640.0,37.197,37.197,37.1582,37.1776,19640.0
2024-03-22 11:00:00,38.38,38.44,38.35,38.4,28919.0,37.1776,37.2357,37.1486,37.197,28919.0
2024-03-22 11:05:00,38.41,38.42,38.37,38.38,13549.0,37.2067,37.2164,37.1679,37.1776,13549.0
2024-03-22 11:10:00,38.38,38.41,38.37,38.37,15334.0,37.1776,37.2067,37.1679,37.1679,15334.0
2024-03-22 11:15:00,38.38,38.41,38.33,38.41,19014.0,37.1776,37.2067,37.1292,37.2067,19014.0
2024-03-22 11:20:00,38.41,38.42,38.39,38.4,15498.0,37.2067,37.2164,37.1873,37.197,15498.0
2024-03-22 11:25:00,38.4,38.44,38.38,38.44,21381.0,37.197,37.2357,37.1776,37.2357,21381.0
2024-03-22 11:30:00,38.44,38.45,38.37,38.4,26212.0,37.2357,37.2454,37.1679,37.197,26212.0
2024-03-22 11:35:00,38.39,38.44,38.38,38.4,19504.0,37.1873,37.2357,37.1776,37.197,19504.0
2024-03-22 11:40:00,38.4,38.43,38.39,38.4,19039.0,37.197,37.226,37.1873,37.197,19039.0
2024-03-22 11:45:00,38.4,38.41,38.36,38.4,17630.0,37.197,37.2067,37.1582,37.197,17630.0
2024-03-22 11:50:00,38.4,38.43,38.37,38.38,17429.0,37.197,37.226,37.1679,37.1776,17429.0
2024-03-22 11:55:00,38.38,38.43,38.38,38.4,16012.0,37.1776,37.226,37.1776,37.197,16012.0
2024-03-22 12:00:00,38.39,38.39,38.33,38.35,16773.0,37.1873,37.1873,37.1292,37.1486,16773.0
2024-03-22 12:05:00,38.36,38.41,38.36,38.4,12425.0,37.1582,37.2067,37.1582,37.197,12425.0
2024-03-22 12:10:00,38.41,38.42,38.39,38.4,11045.0,37.2067,37.2164,37.1873,37.197,11045.0
2024-03-22 12:15:00,38.4,38.42,38.39,38.41,22039.0,37.197,37.2164,37.1873,37.2067,22039.0
2024-03-22 12:20:00,38.39,38.4,38.35,38.38,20125.0,37.1873,37.197,37.1486,37.1776,20125.0
2024-03-22 12:25:00,38.37,38.4,38.35,38.4,8167.0,37.1679,37.197,37.1486,37.197,8167.0
2024-03-22 12:30:00,38.4,38.4,38.34,38.36,15645.0,37.197,37.197,37.1389,37.1582,15645.0
2024-03-22 12:35:00,38.35,38.38,38.33,38.33,43359.0,37.1486,37.1776,37.1292,37.1292,43359.0
2024-03-22 12:40:00,38.33,38.34,38.27,38.28,31548.0,37.1292,37.1389,37.0711,37.0807,31548.0
2024-03-22 12:45:00,38.27,38.28,38.24,38.27,62028.0,37.0711,37.0807,37.042,37.0711,62028.0
2024-03-22 12:50:00,38.27,38.27,38.2,38.23,58397.0,37.0711,37.0711,37.0033,37.0323,58397.0
2024-03-22 12:55:00,38.23,38.26,38.22,38.23,19647.0,37.0323,37.0614,37.0226,37.0323,19647.0
2024-03-22 13:00:00,38.23,38.23,38.18,38.21,23235.0,37.0323,37.0323,36.9839,37.0129,23235.0
2024-03-22 13:05:00,38.22,38.23,38.18,38.22,22112.0,37.0226,37.0323,36.9839,37.0226,22112.0
2024-03-22 13:10:00,38.22,38.22,38.17,38.17,23664.0,37.0226,37.0226,36.9742,36.9742,23664.0
2024-03-22 13:15:00,38.17,38.21,38.15,38.2,37937.0,36.9742,37.0129,36.9548,37.0033,37937.0
2024-03-22 13:20:00,38.2,38.21,38.16,38.18,39629.0,37.0033,37.0129,36.9645,36.9839,39629.0
2024-03-22 13:25:00,38.18,38.22,38.17,38.19,66902.0,36.9839,37.0226,36.9742,36.9936,66902.0
2024-03-22 13:30:00,38.19,38.22,38.17,38.2,28130.0,36.9936,37.0226,36.9742,37.0033,28130.0
2024-03-22 13:35:00,38.21,38.21,38.18,38.19,11982.0,37.0129,37.0129,36.9839,36.9936,11982.0
2024-03-22 13:40:00,38.19,38.2,38.17,38.19,23543.0,36.9936,37.0033,36.9742,36.9936,23543.0
2024-03-22 13:45:00,38.18,38.23,38.17,38.21,22076.0,36.9839,37.0323,36.9742,37.0129,22076.0
2024-03-22 13:50:00,38.21,38.22,38.18,38.18,27866.0,37.0129,37.0226,36.9839,36.9839,27866.0
2024-03-22 13:55:00,38.18,38.18,38.12,38.16,71986.0,36.9839,36.9839,36.9258,36.9645,71986.0
2024-03-22 14:00:00,38.16,38.17,38.14,38.14,49416.0,36.9645,36.9742,36.9451,36.9451,49416.0
2024-03-22 14:05:00,38.14,38.19,38.13,38.19,35005.0,36.9451,36.9936,36.9354,36.9936,35005.0
2024-03-22 14:10:00,38.19,38.22,38.18,38.21,28917.0,36.9936,37.0226,36.9839,37.0129,28917.0
2024-03-22 14:15:00,38.22,38.23,38.19,38.23,26823.0,37.0226,37.0323,36.9936,37.0323,26823.0
2024-03-22 14:20:00,38.23,38.27,38.22,38.27,22857.0,37.0323,37.0711,37.0226,37.0711,22857.0
2024-03-22 14:25:00,38.27,38.28,38.23,38.25,27313.0,37.0711,37.0807,37.0323,37.0517,27313.0
2024-03-22 14:30:00,38.25,38.26,38.17,38.18,55840.0,37.0517,37.0614,36.9742,36.9839,55840.0
2024-03-22 14:35:00,38.19,38.2,38.15,38.19,21979.0,36.9936,37.0033,36.9548,36.9936,21979.0
2024-03-22 14:40:00,38.19,38.19,38.15,38.16,13713.0,36.9936,36.9936,36.9548,36.9645,13713.0
2024-03-22 14:45:00,38.16,38.2,38.16,38.18,25494.0,36.9645,37.0033,36.9645,36.9839,25494.0
2024-03-22 14:50:00,38.18,38.19,38.16,38.17,21052.0,36.9839,36.9936,36.9645,36.9742,21052.0
2024-03-22 14:55:00,38.18,38.2,38.15,38.19,27782.0,36.9839,37.0033,36.9548,36.9936,27782.0
2024-03-22 15:00:00,38.19,38.22,38.18,38.2,32416.0,36.9936,37.0226,36.9839,37.0033,32416.0
2024-03-22 15:05:00,38.2,38.23,38.19,38.23,30741.0,37.0033,37.0323,36.9936,37.0323,30741.0
2024-03-22 15:10:00,38.23,38.28,38.22,38.25,56002.0,37.0323,37.0807,37.0226,37.0517,56002.0
2024-03-22 15:15:00,38.26,38.28,38.21,38.27,57070.0,37.0614,37.0807,37.0129,37.0711,57070.0
2024-03-22 15:20:00,38.27,38.35,38.27,38.32,58708.0,37.0711,37.1486,37.0711,37.1195,58708.0
2024-03-22 15:25:00,38.32,38.36,38.3,38.36,51495.0,37.1195,37.1582,37.1001,37.1582,51495.0
2024-03-22 15:30:00,38.36,38.4,38.34,38.4,74821.0,37.1582,37.197,37.1389,37.197,74821.0
2024-03-22 15:35:00,38.4,38.43,38.36,38.39,59565.0,37.197,37.226,37.1582,37.1873,59565.0
2024-03-22 15:40:00,38.39,38.41,38.37,38.4,72420.0,37.1873,37.2067,37.1679,37.197,72420.0
2024-03-22 15:45:00,38.4,38.43,38.37,38.38,112573.0,37.197,37.226,37.1679,37.1776,112573.0
2024-03-22 15:50:00,38.38,38.45,38.37,38.43,182803.0,37.1776,37.2454,37.1679,37.226,182803.0
2024-03-22 15:55:00,38.43,38.47,38.38,38.38,404782.0,37.226,37.2648,37.1776,37.1776,404782.0
2024-03-25 09:30:00,38.7,38.87,38.49,38.83,130402.0,37.4876,37.6523,37.2842,37.6135,130402.0
2024-03-25 09:35:00,38.87,39.02,38.81,39.01,63183.0,37.6523,37.7976,37.5941,37.7879,63183.0
2024-03-25 09:40:00,38.98,39.07,38.94,39.02,68086.0,37.7588,37.846,37.7201,37.7976,68086.0
2024-03-25 09:45:00,39.02,39.02,38.82,38.86,180144.0,37.7976,37.7976,37.6038,37.6426,180144.0
2024-03-25 09:50:00,38.87,38.99,38.85,38.94,30557.0,37.6523,37.7685,37.6329,37.7201,30557.0
2024-03-25 09:55:00,38.94,39.04,38.93,39.0,51218.0,37.7201,37.8169,37.7104,37.7782,51218.0
2024-03-25 10:00:00,39.0,39.08,38.99,39.08,51226.0,37.7782,37.8557,37.7685,37.8557,51226.0
2024-03-25 10:05:00,39.08,39.11,39.02,39.06,37221.0,37.8557,37.8847,37.7976,37.8363,37221.0
2024-03-25 10:10:00,39.05,39.12,39.04,39.06,60885.0,37.8266,37.8944,37.8169,37.8363,60885.0
2024-03-25 10:15:00,39.07,39.11,38.99,39.03,54272.0,37.846,37.8847,37.7685,37.8072,54272.0
2024-03-25 10:20:00,39.02,39.1,39.01,39.08,44374.0,37.7976,37.8751,37.7879,37.8557,44374.0
2024-03-25 10:25:00,39.08,39.2,39.08,39.18,40138.0,37.8557,37.9719,37.8557,37.9525,40138.0
2024-03-25 10:30:00,39.18,39.19,39.11,39.15,60833.0,37.9525,37.9622,37.8847,37.9235,60833.0
2024-03-25 10:35:00,39.15,39.16,39.08,39.09,30312.0,37.9235,37.9332,37.8557,37.8654,30312.0
2024-03-25 10:40:00,39.1,39.11,39.05,39.08,70803.0,37.8751,37.8847,37.8266,37.8557,70803.0
2024-03-25 10:45:00,39.08,39.16,39.06,39.16,23980.0,37.8557,37.9332,37.8363,37.9332,23980.0
2024-03-25 10:50:00,39.15,39.23,39.14,39.18,54924.0,37.9235,38.001,37.9138,37.9525,54924.0
2024-03-25 10:55:00,39.17,39.17,39.1,39.12,35212.0,37.9429,37.9429,37.8751,37.8944,35212.0
2024-03-25 11:00:00,39.12,39.13,39.06,39.13,37202.0,37.8944,37.9041,37.8363,37.9041,37202.0
2024-03-25 11:05:00,39.13,39.17,39.13,39.16,24563.0,37.9041,37.9429,37.9041,37.9332,24563.0
2024-03-25 11:10:00,39.15,39.16,39.12,39.13,64617.0,37.9235,37.9332,37.8944,37.9041,64617.0
2024-03-25 11:15:00,39.13,39.13,39.05,39.06,27462.0,37.9041,37.9041,37.8266,37.8363,27462.0
2024-03-25 11:20:00,39.05,39.09,39.01,39.07,80279.0,37.8266,37.8654,37.7879,37.846,80279.0
2024-03-25 11:25:00,39.08,39.09,39.05,39.09,14283.0,37.8557,37.8654,37.8266,37.8654,14283.0
2024-03-25 11:30:00,39.08,39.08,39.05,39.07,21475.0,37.8557,37.8557,37.8266,37.846,21475.0
2024-03-25 11:35:00,39.06,39.08,39.05,39.07,29595.0,37.8363,37.8557,37.8266,37.846,29595.0
2024-03-25 11:40:00,39.07,39.09,39.04,39.07,45999.0,37.846,37.8654,37.8169,37.846,45999.0
2024-03-25 11:45:00,39.07,39.1,39.05,39.06,35494.0,37.846,37.8751,37.8266,37.8363,35494.0
2024-03-25 11:50:00,39.05,39.08,39.02,39.08,18200.0,37.8266,37.8557,37.7976,37.8557,18200.0
2024-03-25 11:55:00,39.08,39.09,39.05,39.08,20561.0,37.8557,37.8654,37.8266,37.8557,20561.0
2024-03-25 12:00:00,39.08,39.09,39.05,39.08,26187.0,37.8557,37.8654,37.8266,37.8557,26187.0
2024-03-25 12:05:00,39.08,39.14,39.06,39.13,36295.0,37.8557,37.9138,37.8363,37.9041,36295.0
2024-03-25 12:10:00,39.13,39.14,39.09,39.12,25720.0,37.9041,37.9138,37.8654,37.8944,25720.0
2024-03-25 12:15:00,39.11,39.11,39.02,39.07,61851.0,37.8847,37.8847,37.7976,37.846,61851.0
2024-03-25 12:20:00,39.07,39.09,39.05,39.07,15721.0,37.846,37.8654,37.8266,37.846,15721.0
2024-03-25 12:25:00,39.06,39.09,39.06,39.08,16643.0,37.8363,37.8654,37.8363,37.8557,16643.0
2024-03-25 12:30:00,39.08,39.08,39.03,39.04,35068.0,37.8557,37.8557,37.8072,37.8169,35068.0
2024-03-25 12:35:00,39.04,39.07,39.04,39.06,23399.0,37.8169,37.846,37.8169,37.8363,23399.0
2024-03-25 12:40:00,39.07,39.07,39.02,39.02,36136.0,37.846,37.846,37.7976,37.7976,36136.0
2024-03-25 12:45:00,39.02,39.03,39.0,39.03,24814.0,37.7976,37.8072,37.7782,37.8072,24814.0
2024-03-25 12:50:00,39.03,39.06,39.0,39.01,43003.0,37.8072,37.8363,37.7782,37.7879,43003.0
2024-03-25 12:55:00,39.01,39.01,38.95,38.98,56438.0,37.7879,37.7879,37.7298,37.7588,56438.0
2024-03-25 13:00:00,38.98,38.98,38.88,38.92,98326.0,37.7588,37.7588,37.6619,37.7007,98326.0
2024-03-25 13:05:00,38.91,38.98,38.89,38.96,31109.0,37.691,37.7588,37.6716,37.7394,31109.0
2024-03-25 13:10:00,38.97,39.0,38.95,38.97,19938.0,37.7491,37.7782,37.7298,37.7491,19938.0
2024-03-25 13:15:00,38.98,39.01,38.96,39.01,30643.0,37.7588,37.7879,37.7394,37.7879,30643.0
2024-03-25 13:20:00,39.01,39.01,38.97,38.98,21636.0,37.7879,37.7879,37.7491,37.7588,21636.0
2024-03-25 13:25:00,38.98,38.98,38.96,38.98,21743.0,37.7588,37.7588,37.7394,37.7588,21743.0
2024-03-25 13:30:00,38.98,38.98,38.93,38.96,22563.0,37.7588,37.7588,37.7104,37.7394,22563.0
2024-03-25 13:35:00,38.96,38.96,38.92,38.94,19770.0,37.7394,37.7394,37.7007,37.7201,19770.0
2024-03-25 13:40:00,38.94,38.94,38.9,38.91,23103.0,37.7201,37.7201,37.6813,37.691,23103.0
2024-03-25 13:45:00,38.92,38.92,38.88,38.9,20060.0,37.7007,37.7007,37.6619,37.6813,20060.0
2024-03-25 13:50:00,38.9,38.92,38.86,38.9,71730.0,37.6813,37.7007,37.6426,37.6813,71730.0
2024-03-25 13:55:00,38.89,38.9,38.87,38.89,27466.0,37.6716,37.6813,37.6523,37.6716,27466.0
2024-03-25 14:00:00,38.89,38.9,38.87,38.89,24181.0,37.6716,37.6813,37.6523,37.6716,24181.0
2024-03-25 14:05:00,38.9,38.93,38.89,38.92,17371.0,37.6813,37.7104,37.6716,37.7007,17371.0
2024-03-25 14:10:00,38.93,38.93,38.86,38.87,20809.0,37.7104,37.7104,37.6426,37.6523,20809.0
2024-03-25 14:15:00,38.87,38.88,38.85,38.88,14166.0,37.6523,37.6619,37.6329,37.6619,14166.0
2024-03-25 14:20:00,38.88,38.88,38.87,38.87,14933.0,37.6619,37.6619,37.6523,37.6523,14933.0
2024-03-25 14:25:00,38.88,38.93,38.87,38.93,30815.0,37.6619,37.7104,37.6523,37.7104,30815.0
2024-03-25 14:30:00,38.92,38.93,38.88,38.93,29013.0,37.7007,37.7104,37.6619,37.7104,29013.0
2024-03-25 14:35:00,38.93,38.95,38.9,38.91,31283.0,37.7104,37.7298,37.6813,37.691,31283.0
2024-03-25 14:40:00,38.91,38.93,38.91,38.93,31892.0,37.691,37.7104,37.691,37.7104,31892.0
2024-03-25 14:45:00,38.93,38.94,38.92,38.93,18621.0,37.7104,37.7201,37.7007,37.7104,18621.0
2024-03-25 14:50:00,38.93,38.94,38.88,38.9,40688.0,37.7104,37.7201,37.6619,37.6813,40688.0
2024-03-25 14:55:00,38.9,38.92,38.89,38.91,24798.0,37.6813,37.7007,37.6716,37.691,24798.0
2024-03-25 15:00:00,38.91,38.94,38.9,38.93,24409.0,37.691,37.7201,37.6813,37.7104,24409.0
2024-03-25 15:05:00,38.93,38.93,38.85,38.85,30354.0,37.7104,37.7104,37.6329,37.6329,30354.0
2024-03-25 15:10:00,38.84,38.88,38.84,38.87,26294.0,37.6232,37.6619,37.6232,37.6523,26294.0
2024-03-25 15:15:00,38.87,38.88,38.85,38.87,41711.0,37.6523,37.6619,37.6329,37.6523,41711.0
2024-03-25 15:20:00,38.87,38.89,38.86,38.88,25344.0,37.6523,37.6716,37.6426,37.6619,25344.0
2024-03-25 15:25:00,38.88,38.9,38.87,38.89,32976.0,37.6619,37.6813,37.6523,37.6716,32976.0
2024-03-25 15:30:00,38.89,38.9,38.87,38.89,42007.0,37.6716,37.6813,37.6523,37.6716,42007.0
2024-03-25 15:35:00,38.89,38.9,38.86,38.9,51592.0,37.6716,37.6813,37.6426,37.6813,51592.0
2024-03-25 15:40:00,38.9,38.99,38.89,38.91,172351.0,37.6813,37.7685,37.6716,37.691,172351.0
2024-03-25 15:45:00,38.91,38.92,38.84,38.85,83769.0,37.691,37.7007,37.6232,37.6329,83769.0
2024-03-25 15:50:00,38.85,38.85,38.76,38.79,143521.0,37.6329,37.6329,37.5457,37.5748,143521.0
2024-03-25 15:55:00,38.79,38.85,38.75,38.84,356297.0,37.5748,37.6329,37.536,37.6232,356297.0
2024-03-26 09:30:00,38.91,39.06,38.84,38.98,71669.0,37.691,37.8363,37.6232,37.7588,71669.0
2024-03-26 09:35:00,38.97,39.0,38.72,38.73,53365.0,37.7491,37.7782,37.507,37.5166,53365.0
2024-03-26 09:40:00,38.73,38.73,38.57,38.64,46819.0,37.5166,37.5166,37.3617,37.4295,46819.0
2024-03-26 09:45:00,38.65,38.84,38.65,38.83,31590.0,37.4392,37.6232,37.4392,37.6135,31590.0
2024-03-26 09:50:00,38.83,38.85,38.72,38.77,27847.0,37.6135,37.6329,37.507,37.5554,27847.0
2024-03-26 09:55:00,38.77,38.79,38.73,38.77,17203.0,37.5554,37.5748,37.5166,37.5554,17203.0
2024-03-26 10:00:00,38.77,38.78,38.65,38.66,34529.0,37.5554,37.5651,37.4392,37.4488,34529.0
2024-03-26 10:05:00,38.67,38.7,38.65,38.66,36760.0,37.4585,37.4876,37.4392,37.4488,36760.0
2024-03-26 10:10:00,38.66,38.69,38.63,38.66,46251.0,37.4488,37.4779,37.4198,37.4488,46251.0
2024-03-26 10:15:00,38.66,38.69,38.59,38.59,28143.0,37.4488,37.4779,37.381,37.381,28143.0
2024-03-26 10:20:00,38.59,38.66,38.56,38.62,44090.0,37.381,37.4488,37.352,37.4101,44090.0
2024-03-26 10:25:00,38.62,38.65,38.59,38.63,27435.0,37.4101,37.4392,37.381,37.4198,27435.0
2024-03-26 10:30:00,38.63,38.64,38.53,38.59,35805.0,37.4198,37.4295,37.3229,37.381,35805.0
2024-03-26 10:35:00,38.6,38.6,38.51,38.57,40861.0,37.3907,37.3907,37.3035,37.3617,40861.0
2024-03-26 10:40:00,38.57,38.59,38.53,38.54,24865.0,37.3617,37.381,37.3229,37.3326,24865.0
2024-03-26 10:45:00,38.54,38.54,38.47,38.48,40709.0,37.3326,37.3326,37.2648,37.2745,40709.0
2024-03-26 10:50:00,38.48,38.51,38.46,38.47,32421.0,37.2745,37.3035,37.2551,37.2648,32421.0
2024-03-26 10:55:00,38.47,38.54,38.46,38.51,38866.0,37.2648,37.3326,37.2551,37.3035,38866.0
2024-03-26 11:00:00,38.51,38.52,38.43,38.44,65554.0,37.3035,37.3132,37.226,37.2357,65554.0
2024-03-26 11:05:00,38.44,38.44,38.4,38.44,33147.0,37.2357,37.2357,37.197,37.2357,33147.0
2024-03-26 11:10:00,38.43,38.44,38.37,38.38,29847.0,37.226,37.2357,37.1679,37.1776,29847.0
2024-03-26 11:15:00,38.37,38.39,38.34,38.39,25429.0,37.1679,37.1873,37.1389,37.1873,25429.0
2024-03-26 11:20:00,38.38,38.38,38.33,38.37,33377.0,37.1776,37.1776,37.1292,37.1679,33377.0
2024-03-26 11:25:00,38.37,38.41,38.35,38.39,29175.0,37.1679,37.2067,37.1486,37.1873,29175.0
2024-03-26 11:30:00,38.39,38.45,38.38,38.43,34276.0,37.1873,37.2454,37.1776,37.226,34276.0
2024-03-26 11:35:00,38.43,38.46,38.39,38.41,32630.0,37.226,37.2551,37.1873,37.2067,32630.0
2024-03-26 11:40:00,38.41,38.5,38.4,38.5,50410.0,37.2067,37.2939,37.197,37.2939,50410.0
2024-03-26 11:45:00,38.49,38.51,38.43,38.47,40179.0,37.2842,37.3035,37.226,37.2648,40179.0
2024-03-26 11:50:00,38.47,38.52,38.47,38.49,23495.0,37.2648,37.3132,37.2648,37.2842,23495.0
2024-03-26 11:55:00,38.49,38.5,38.44,38.45,26246.0,37.2842,37.2939,37.2357,37.2454,26246.0
2024-03-26 12:00:00,38.45,38.49,38.44,38.48,15743.0,37.2454,37.2842,37.2357,37.2745,15743.0
2024-03-26 12:05:00,38.48,38.5,38.45,38.49,31073.0,37.2745,37.2939,37.2454,37.2842,31073.0
2024-03-26 12:10:00,38.48,38.55,38.48,38.52,20420.0,37.2745,37.3423,37.2745,37.3132,20420.0
2024-03-26 12:15:00,38.52,38.54,38.48,38.52,55630.0,37.3132,37.3326,37.2745,37.3132,55630.0
2024-03-26 12:20:00,38.53,38.6,38.52,38.58,33500.0,37.3229,37.3907,37.3132,37.3713,33500.0
2024-03-26 12:25:00,38.59,38.62,38.56,38.57,28456.0,37.381,37.4101,37.352,37.3617,28456.0
2024-03-26 12:30:00,38.56,38.59,38.55,38.55,21636.0,37.352,37.381,37.3423,37.3423,21636.0
2024-03-26 12:35:00,38.55,38.57,38.53,38.57,20926.0,37.3423,37.3617,37.3229,37.3617,20926.0
2024-03-26 12:40:00,38.57,38.57,38.51,38.53,36687.0,37.3617,37.3617,37.3035,37.3229,36687.0
2024-03-26 12:45:00,38.54,38.55,38.51,38.55,15308.0,37.3326,37.3423,37.3035,37.3423,15308.0
2024-03-26 12:50:00,38.55,38.57,38.55,38.56,26689.0,37.3423,37.3617,37.3423,37.352,26689.0
2024-03-26 12:55:00,38.55,38.58,38.55,38.58,19512.0,37.3423,37.3713,37.3423,37.3713,19512.0
2024-03-26 13:00:00,38.59,38.63,38.58,38.6,21443.0,37.381,37.4198,37.3713,37.3907,21443.0
2024-03-26 13:05:00,38.59,38.6,38.54,38.55,7065.0,37.381,37.3907,37.3326,37.3423,7065.0
2024-03-26 13:10:00,38.55,38.57,38.54,38.56,18862.0,37.3423,37.3617,37.3326,37.352,18862.0
2024-03-26 13:15:00,38.57,38.57,38.54,38.57,26832.0,37.3617,37.3617,37.3326,37.3617,26832.0
2024-03-26 13:20:00,38.56,38.56,38.46,38.47,19888.0,37.352,37.352,37.2551,37.2648,19888.0
2024-03-26 13:25:00,38.47,38.51,38.46,38.51,14526.0,37.2648,37.3035,37.2551,37.3035,14526.0
2024-03-26 13:30:00,38.51,38.52,38.46,38.47,11334.0,37.3035,37.3132,37.2551,37.2648,11334.0
2024-03-26 13:35:00,38.47,38.49,38.45,38.46,31093.0,37.2648,37.2842,37.2454,37.2551,31093.0
2024-03-26 13:40:00,38.47,38.47,38.45,38.46,9868.0,37.2648,37.2648,37.2454,37.2551,9868.0
2024-03-26 13:45:00,38.46,38.55,38.46,38.55,55307.0,37.2551,37.3423,37.2551,37.3423,55307.0
2024-03-26 13:50:00,38.55,38.58,38.54,38.55,27975.0,37.3423,37.3713,37.3326,37.3423,27975.0
2024-03-26 13:55:00,38.55,38.56,38.52,38.54,16895.0,37.3423,37.352,37.3132,37.3326,16895.0
2024-03-26 14:00:00,38.55,38.55,38.52,38.53,19722.0,37.3423,37.3423,37.3132,37.3229,19722.0
2024-03-26 14:05:00,38.53,38.56,38.52,38.54,10830.0,37.3229,37.352,37.3132,37.3326,10830.0
2024-03-26 14:10:00,38.54,38.55,38.52,38.52,15527.0,37.3326,37.3423,37.3132,37.3132,15527.0
2024-03-26 14:15:00,38.52,38.54,38.51,38.52,23974.0,37.3132,37.3326,37.3035,37.3132,23974.0
2024-03-26 14:20:00,38.52,38.53,38.5,38.52,15567.0,37.3132,37.3229,37.2939,37.3132,15567.0
2024-03-26 14:25:00,38.52,38.54,38.51,38.54,26319.0,37.3132,37.3326,37.3035,37.3326,26319.0
2024-03-26 14:30:00,38.54,38.54,38.42,38.45,79854.0,37.3326,37.3326,37.2164,37.2454,79854.0
2024-03-26 14:35:00,38.45,38.5,38.44,38.5,31875.0,37.2454,37.2939,37.2357,37.2939,31875.0
2024-03-26 14:40:00,38.49,38.49,38.46,38.47,11342.0,37.2842,37.2842,37.2551,37.2648,11342.0
2024-03-26 14:45:00,38.47,38.49,38.46,38.48,20460.0,37.2648,37.2842,37.2551,37.2745,20460.0
2024-03-26 14:50:00,38.49,38.49,38.47,38.48,32385.0,37.2842,37.2842,37.2648,37.2745,32385.0
2024-03-26 14:55:00,38.47,38.48,38.43,38.45,13666.0,37.2648,37.2745,37.226,37.2454,13666.0
2024-03-26 15:00:00,38.44,38.44,38.39,38.4,29933.0,37.2357,37.2357,37.1873,37.197,29933.0
2024-03-26 15:05:00,38.4,38.43,38.39,38.42,28283.0,37.197,37.226,37.1873,37.2164,28283.0
2024-03-26 15:10:00,38.42,38.48,38.41,38.47,45914.0,37.2164,37.2745,37.2067,37.2648,45914.0
2024-03-26 15:15:00,38.47,38.47,38.41,38.41,26456.0,37.2648,37.2648,37.2067,37.2067,26456.0
2024-03-26 15:20:00,38.41,38.43,38.4,38.4,21650.0,37.2067,37.226,37.197,37.197,21650.0
2024-03-26 15:25:00,38.4,38.43,38.39,38.41,32852.0,37.197,37.226,37.1873,37.2067,32852.0
2024-03-26 15:30:00,38.41,38.41,38.37,38.4,38227.0,37.2067,37.2067,37.1679,37.197,38227.0
2024-03-26 15:35:00,38.39,38.4,38.36,38.4,30390.0,37.1873,37.197,37.1582,37.197,30390.0
2024-03-26 15:40:00,38.39,38.41,38.33,38.34,33085.0,37.1873,37.2067,37.1292,37.1389,33085.0
2024-03-26 15:45:00,38.34,38.34,38.29,38.3,100716.0,37.1389,37.1389,37.0904,37.1001,100716.0
2024-03-26 15:50:00,38.3,38.37,38.28,38.37,144734.0,37.1001,37.1679,37.0807,37.1679,144734.0
2024-03-26 15:55:00,38.37,38.38,38.3,38.32,319909.0,37.1679,37.1776,37.1001,37.1195,319909.0
2024-03-27 09:30:00,38.23,38.58,38.15,38.57,102413.0,37.0323,37.3713,36.9548,37.3617,102413.0
2024-03-27 09:35:00,38.59,38.66,38.49,38.49,26785.0,37.381,37.4488,37.2842,37.2842,26785.0
2024-03-27 09:40:00,38.47,38.5,38.36,38.4,26207.0,37.2648,37.2939,37.1582,37.197,26207.0
2024-03-27 09:45:00,38.42,38.47,38.35,38.46,39135.0,37.2164,37.2648,37.1486,37.2551,39135.0
2024-03-27 09:50:00,38.47,38.51,38.44,38.47,27032.0,37.2648,37.3035,37.2357,37.2648,27032.0
2024-03-27 09:55:00,38.47,38.51,38.46,38.49,11073.0,37.2648,37.3035,37.2551,37.2842,11073.0
2024-03-27 10:00:00,38.49,38.57,38.47,38.54,27399.0,37.2842,37.3617,37.2648,37.3326,27399.0
2024-03-27 10:05:00,38.53,38.65,38.49,38.63,41753.0,37.3229,37.4392,37.2842,37.4198,41753.0
2024-03-27 10:10:00,38.63,38.73,38.63,38.68,28221.0,37.4198,37.5166,37.4198,37.4682,28221.0
2024-03-27 10:15:00,38.67,38.68,38.64,38.68,18402.0,37.4585,37.4682,37.4295,37.4682,18402.0
2024-03-27 10:20:00,38.67,38.68,38.58,38.64,28197.0,37.4585,37.4682,37.3713,37.4295,28197.0
2024-03-27 10:25:00,38.65,38.68,38.61,38.68,12021.0,37.4392,37.4682,37.4004,37.4682,12021.0
2024-03-27 10:30:00,38.68,38.72,38.64,38.66,24242.0,37.4682,37.507,37.4295,37.4488,24242.0
2024-03-27 10:35:00,38.67,38.71,38.66,38.66,14266.0,37.4585,37.4973,37.4488,37.4488,14266.0
2024-03-27 10:40:00,38.66,38.71,38.61,38.61,38556.0,37.4488,37.4973,37.4004,37.4004,38556.0
2024-03-27 10:45:00,38.61,38.62,38.57,38.59,19010.0,37.4004,37.4101,37.3617,37.381,19010.0
2024-03-27 10:50:00,38.6,38.61,38.53,38.54,16496.0,37.3907,37.4004,37.3229,37.3326,16496.0
2024-03-27 10:55:00,38.53,38.57,38.51,38.55,19519.0,37.3229,37.3617,37.3035,37.3423,19519.0
2024-03-27 11:00:00,38.55,38.57,38.52,38.53,17830.0,37.3423,37.3617,37.3132,37.3229,17830.0
2024-03-27 11:05:00,38.53,38.53,38.48,38.5,18332.0,37.3229,37.3229,37.2745,37.2939,18332.0
2024-03-27 11:10:00,38.52,38.55,38.5,38.55,13495.0,37.3132,37.3423,37.2939,37.3423,13495.0
2024-03-27 11:15:00,38.54,38.55,38.52,38.52,9776.0,37.3326,37.3423,37.3132,37.3132,9776.0
2024-03-27 11:20:00,38.52,38.55,38.49,38.55,15850.0,37.3132,37.3423,37.2842,37.3423,15850.0
2024-03-27 11:25:00,38.55,38.62,38.55,38.62,25442.0,37.3423,37.4101,37.3423,37.4101,25442.0
2024-03-27 11:30:00,38.61,38.61,38.5,38.51,17325.0,37.4004,37.4004,37.2939,37.3035,17325.0
2024-03-27 11:35:00,38.51,38.52,38.46,38.47,21898.0,37.3035,37.3132,37.2551,37.2648,21898.0
2024-03-27 11:40:00,38.47,38.49,38.46,38.48,9975.0,37.2648,37.2842,37.2551,37.2745,9975.0
2024-03-27 11:45:00,38.48,38.5,38.46,38.48,21831.0,37.2745,37.2939,37.2551,37.2745,21831.0
2024-03-27 11:50:00,38.48,38.5,38.45,38.5,19157.0,37.2745,37.2939,37.2454,37.2939,19157.0
2024-03-27 11:55:00,38.5,38.52,38.49,38.51,15146.0,37.2939,37.3132,37.2842,37.3035,15146.0
2024-03-27 12:00:00,38.51,38.52,38.49,38.5,14174.0,37.3035,37.3132,37.2842,37.2939,14174.0
2024-03-27 12:05:00,38.5,38.51,38.47,38.51,17636.0,37.2939,37.3035,37.2648,37.3035,17636.0
2024-03-27 12:10:00,38.51,38.53,38.5,38.5,14957.0,37.3035,37.3229,37.2939,37.2939,14957.0
2024-03-27 12:15:00,38.51,38.56,38.5,38.55,22740.0,37.3035,37.352,37.2939,37.3423,22740.0
2024-03-27 12:20:00,38.55,38.57,38.54,38.57,10452.0,37.3423,37.3617,37.3326,37.3617,10452.0
2024-03-27 12:25:00,38.57,38.63,38.55,38.59,62596.0,37.3617,37.4198,37.3423,37.381,62596.0
2024-03-27 12:30:00,38.58,38.58,38.51,38.51,17295.0,37.3713,37.3713,37.3035,37.3035,17295.0
2024-03-27 12:35:00,38.51,38.53,38.49,38.52,9133.0,37.3035,37.3229,37.2842,37.3132,9133.0
2024-03-27 12:40:00,38.51,38.54,38.49,38.52,11240.0,37.3035,37.3326,37.2842,37.3132,11240.0
2024-03-27 12:45:00,38.53,38.53,38.5,38.52,13736.0,37.3229,37.3229,37.2939,37.3132,13736.0
2024-03-27 12:50:00,38.52,38.54,38.52,38.53,28489.0,37.3132,37.3326,37.3132,37.3229,28489.0
2024-03-27 12:55:00,38.52,38.56,38.52,38.54,25759.0,37.3132,37.352,37.3132,37.3326,25759.0
2024-03-27 13:00:00,38.54,38.55,38.5,38.51,29782.0,37.3326,37.3423,37.2939,37.3035,29782.0
2024-03-27 13:05:00,38.51,38.51,38.46,38.46,15539.0,37.3035,37.3035,37.2551,37.2551,15539.0
2024-03-27 13:10:00,38.47,38.47,38.44,38.45,9147.0,37.2648,37.2648,37.2357,37.2454,9147.0
2024-03-27 13:15:00,38.44,38.49,38.43,38.48,20011.0,37.2357,37.2842,37.226,37.2745,20011.0
2024-03-27 13:20:00,38.48,38.54,38.45,38.52,45733.0,37.2745,37.3326,37.2454,37.3132,45733.0
2024-03-27 13:25:00,38.52,38.54,38.49,38.51,40872.0,37.3132,37.3326,37.2842,37.3035,40872.0
2024-03-27 13:30:00,38.51,38.55,38.5,38.52,26973.0,37.3035,37.3423,37.2939,37.3132,26973.0
2024-03-27 13:35:00,38.51,38.54,38.5,38.51,14211.0,37.3035,37.3326,37.2939,37.3035,14211.0
2024-03-27 13:40:00,38.52,38.54,38.51,38.54,18081.0,37.3132,37.3326,37.3035,37.3326,18081.0
2024-03-27 13:45:00,38.53,38.55,38.5,38.52,42876.0,37.3229,37.3423,37.2939,37.3132,42876.0
2024-03-27 13:50:00,38.52,38.54,38.51,38.52,12510.0,37.3132,37.3326,37.3035,37.3132,12510.0
2024-03-27 13:55:00,38.52,38.53,38.5,38.52,34100.0,37.3132,37.3229,37.2939,37.3132,34100.0
2024-03-27 14:00:00,38.51,38.53,38.5,38.51,15600.0,37.3035,37.3229,37.2939,37.3035,15600.0
2024-03-27 14:05:00,38.51,38.58,38.5,38.56,34206.0,37.3035,37.3713,37.2939,37.352,34206.0
2024-03-27 14:10:00,38.56,38.59,38.56,38.58,8296.0,37.352,37.381,37.352,37.3713,8296.0
2024-03-27 14:15:00,38.58,38.6,38.57,38.58,8269.0,37.3713,37.3907,37.3617,37.3713,8269.0
2024-03-27 14:20:00,38.58,38.62,38.58,38.61,10647.0,37.3713,37.4101,37.3713,37.4004,10647.0
2024-03-27 14:25:00,38.61,38.65,38.6,38.64,10479.0,37.4004,37.4392,37.3907,37.4295,10479.0
2024-03-27 14:30:00,38.64,38.71,38.62,38.71,27358.0,37.4295,37.4973,37.4101,37.4973,27358.0
2024-03-27 14:35:00,38.7,38.74,38.68,38.69,44187.0,37.4876,37.5263,37.4682,37.4779,44187.0
2024-03-27 14:40:00,38.68,38.68,38.66,38.67,6568.0,37.4682,37.4682,37.4488,37.4585,6568.0
2024-03-27 14:45:00,38.67,38.68,38.66,38.67,9337.0,37.4585,37.4682,37.4488,37.4585,9337.0
2024-03-27 14:50:00,38.68,38.68,38.65,38.66,11173.0,37.4682,37.4682,37.4392,37.4488,11173.0
2024-03-27 14:55:00,38.66,38.69,38.65,38.68,24533.0,37.4488,37.4779,37.4392,37.4682,24533.0
2024-03-27 15:00:00,38.68,38.69,38.66,38.66,21312.0,37.4682,37.4779,37.4488,37.4488,21312.0
2024-03-27 15:05:00,38.66,38.67,38.65,38.66,8537.0,37.4488,37.4585,37.4392,37.4488,8537.0
2024-03-27 15:10:00,38.66,38.66,38.6,38.61,20773.0,37.4488,37.4488,37.3907,37.4004,20773.0
2024-03-27 15:15:00,38.61,38.64,38.58,38.64,30234.0,37.4004,37.4295,37.3713,37.4295,30234.0
2024-03-27 15:20:00,38.64,38.66,38.62,38.66,22698.0,37.4295,37.4488,37.4101,37.4488,22698.0
2024-03-27 15:25:00,38.66,38.67,38.63,38.65,28181.0,37.4488,37.4585,37.4198,37.4392,28181.0
2024-03-27 15:30:00,38.65,38.67,38.63,38.66,39274.0,37.4392,37.4585,37.4198,37.4488,39274.0
2024-03-27 15:35:00,38.66,38.78,38.66,38.78,86392.0,37.4488,37.5651,37.4488,37.5651,86392.0
2024-03-27 15:40:00,38.77,38.78,38.71,38.75,92268.0,37.5554,37.5651,37.4973,37.536,92268.0
2024-03-27 15:45:00,38.75,38.75,38.67,38.7,113046.0,37.536,37.536,37.4585,37.4876,113046.0
2024-03-27 15:50:00,38.71,38.8,38.67,38.78,172292.0,37.4973,37.5845,37.4585,37.5651,172292.0
2024-03-27 15:55:00,38.78,38.85,38.76,38.85,323646.0,37.5651,37.6329,37.5457,37.6329,323646.0
2024-03-28 09:30:00,39.13,39.56,39.13,39.53,155457.0,37.9041,38.3206,37.9041,38.2916,155457.0
2024-03-28 09:35:00,39.52,39.56,39.33,39.41,54513.0,38.2819,38.3206,38.0979,38.1753,54513.0
2024-03-28 09:40:00,39.41,39.45,39.27,39.28,78556.0,38.1753,38.2141,38.0397,38.0494,78556.0
2024-03-28 09:45:00,39.27,39.35,39.22,39.22,70982.0,38.0397,38.1172,37.9913,37.9913,70982.0
2024-03-28 09:50:00,39.23,39.3,39.19,39.28,28156.0,38.001,38.0688,37.9622,38.0494,28156.0
2024-03-28 09:55:00,39.27,39.29,39.22,39.29,23144.0,38.0397,38.0591,37.9913,38.0591,23144.0
2024-03-28 10:00:00,39.29,39.37,39.26,39.36,53733.0,38.0591,38.1366,38.03,38.1269,53733.0
2024-03-28 10:05:00,39.36,39.42,39.35,39.38,32768.0,38.1269,38.185,38.1172,38.1463,32768.0
2024-03-28 10:10:00,39.39,39.39,39.33,39.39,27053.0,38.156,38.156,38.0979,38.156,27053.0
2024-03-28 10:15:00,39.39,39.45,39.36,39.39,29963.0,38.156,38.2141,38.1269,38.156,29963.0
2024-03-28 10:20:00,39.38,39.45,39.34,39.39,43819.0,38.1463,38.2141,38.1075,38.156,43819.0
2024-03-28 10:25:00,39.38,39.48,39.37,39.48,27843.0,38.1463,38.2432,38.1366,38.2432,27843.0
2024-03-28 10:30:00,39.47,39.48,39.41,39.44,35822.0,38.2335,38.2432,38.1753,38.2044,35822.0
2024-03-28 10:35:00,39.43,39.47,39.39,39.46,66800.0,38.1947,38.2335,38.156,38.2238,66800.0
2024-03-28 10:40:00,39.46,39.47,39.35,39.36,28128.0,38.2238,38.2335,38.1172,38.1269,28128.0
2024-03-28 10:45:00,39.36,39.39,39.33,39.36,30865.0,38.1269,38.156,38.0979,38.1269,30865.0
2024-03-28 10:50:00,39.37,39.5,39.36,39.49,29260.0,38.1366,38.2625,38.1269,38.2528,29260.0
2024-03-28 10:55:00,39.48,39.5,39.44,39.47,32799.0,38.2432,38.2625,38.2044,38.2335,32799.0
2024-03-28 11:00:00,39.47,39.49,39.42,39.48,25998.0,38.2335,38.2528,38.185,38.2432,25998.0
2024-03-28 11:05:00,39.48,39.49,39.44,39.47,24652.0,38.2432,38.2528,38.2044,38.2335,24652.0
2024-03-28 11:10:00,39.48,39.48,39.44,39.46,25686.0,38.2432,38.2432,38.2044,38.2238,25686.0
2024-03-28 11:15:00,39.46,39.47,39.4,39.42,22835.0,38.2238,38.2335,38.1657,38.185,22835.0
2024-03-28 11:20:00,39.42,39.48,39.39,39.47,21519.0,38.185,38.2432,38.156,38.2335,21519.0
2024-03-28 11:25:00,39.46,39.52,39.45,39.52,20153.0,38.2238,38.2819,38.2141,38.2819,20153.0
2024-03-28 11:30:00,39.51,39.51,39.43,39.46,18543.0,38.2722,38.2722,38.1947,38.2238,18543.0
2024-03-28 11:35:00,39.46,39.54,39.45,39.52,51093.0,38.2238,38.3013,38.2141,38.2819,51093.0
2024-03-28 11:40:00,39.53,39.53,39.45,39.5,41600.0,38.2916,38.2916,38.2141,38.2625,41600.0
2024-03-28 11:45:00,39.51,39.54,39.49,39.51,44993.0,38.2722,38.3013,38.2528,38.2722,44993.0
2024-03-28 11:50:00,39.52,39.57,39.51,39.56,45377.0,38.2819,38.3303,38.2722,38.3206,45377.0
2024-03-28 11:55:00,39.56,39.57,39.42,39.42,46476.0,38.3206,38.3303,38.185,38.185,46476.0
2024-03-28 12:00:00,39.43,39.45,39.41,39.45,58724.0,38.1947,38.2141,38.1753,38.2141,58724.0
2024-03-28 12:05:00,39.44,39.45,39.4,39.41,21293.0,38.2044,38.2141,38.1657,38.1753,21293.0
2024-03-28 12:10:00,39.41,39.48,39.41,39.46,43821.0,38.1753,38.2432,38.1753,38.2238,43821.0
2024-03-28 12:15:00,39.46,39.46,39.44,39.45,36202.0,38.2238,38.2238,38.2044,38.2141,36202.0
2024-03-28 12:20:00,39.45,39.47,39.44,39.45,35292.0,38.2141,38.2335,38.2044,38.2141,35292.0
2024-03-28 12:25:00,39.45,39.47,39.44,39.44,55376.0,38.2141,38.2335,38.2044,38.2044,55376.0
2024-03-28 12:30:00,39.45,39.46,39.38,39.39,66468.0,38.2141,38.2238,38.1463,38.156,66468.0
2024-03-28 12:35:00,39.38,39.43,39.37,39.41,40820.0,38.1463,38.1947,38.1366,38.1753,40820.0
2024-03-28 12:40:00,39.41,39.44,39.39,39.44,26326.0,38.1753,38.2044,38.156,38.2044,26326.0
2024-03-28 12:45:00,39.44,39.48,39.41,39.48,43509.0,38.2044,38.2432,38.1753,38.2432,43509.0
2024-03-28 12:50:00,39.47,39.48,39.44,39.47,31315.0,38.2335,38.2432,38.2044,38.2335,31315.0
2024-03-28 12:55:00,39.47,39.51,39.47,39.5,35516.0,38.2335,38.2722,38.2335,38.2625,35516.0
2024-03-28 13:00:00,39.49,39.53,39.49,39.52,24227.0,38.2528,38.2916,38.2528,38.2819,24227.0
2024-03-28 13:05:00,39.51,39.55,39.51,39.54,25446.0,38.2722,38.311,38.2722,38.3013,25446.0
2024-03-28 13:10:00,39.54,39.54,39.49,39.5,30157.0,38.3013,38.3013,38.2528,38.2625,30157.0
2024-03-28 13:15:00,39.5,39.52,39.48,39.51,25780.0,38.2625,38.2819,38.2432,38.2722,25780.0
2024-03-28 13:20:00,39.5,39.52,39.48,39.48,22287.0,38.2625,38.2819,38.2432,38.2432,22287.0
2024-03-28 13:25:00,39.48,39.52,39.45,39.47,24572.0,38.2432,38.2819,38.2141,38.2335,24572.0
2024-03-28 13:30:00,39.47,39.48,39.45,39.47,23147.0,38.2335,38.2432,38.2141,38.2335,23147.0
2024-03-28 13:35:00,39.47,39.5,39.44,39.5,24675.0,38.2335,38.2625,38.2044,38.2625,24675.0
2024-03-28 13:40:00,39.49,39.54,39.46,39.51,46956.0,38.2528,38.3013,38.2238,38.2722,46956.0
2024-03-28 13:45:00,39.52,39.54,39.51,39.52,30793.0,38.2819,38.3013,38.2722,38.2819,30793.0
2024-03-28 13:50:00,39.52,39.56,39.52,39.52,33788.0,38.2819,38.3206,38.2819,38.2819,33788.0
2024-03-28 13:55:00,39.52,39.57,39.52,39.52,24313.0,38.2819,38.3303,38.2819,38.2819,24313.0
2024-03-28 14:00:00,39.52,39.56,39.52,39.55,17264.0,38.2819,38.3206,38.2819,38.311,17264.0
2024-03-28 14:05:00,39.55,39.57,39.53,39.57,32937.0,38.311,38.3303,38.2916,38.3303,32937.0
2024-03-28 14:10:00,39.57,39.57,39.51,39.53,29764.0,38.3303,38.3303,38.2722,38.2916,29764.0
2024-03-28 14:15:00,39.53,39.54,39.47,39.48,22177.0,38.2916,38.3013,38.2335,38.2432,22177.0
2024-03-28 14:20:00,39.49,39.52,39.48,39.51,23479.0,38.2528,38.2819,38.2432,38.2722,23479.0
2024-03-28 14:25:00,39.51,39.52,39.49,39.52,30521.0,38.2722,38.2819,38.2528,38.2819,30521.0
2024-03-28 14:30:00,39.52,39.53,39.5,39.51,22791.0,38.2819,38.2916,38.2625,38.2722,22791.0
2024-03-28 14:35:00,39.5,39.53,39.5,39.52,18410.0,38.2625,38.2916,38.2625,38.2819,18410.0
2024-03-28 14:40:00,39.52,39.52,39.48,39.5,18364.0,38.2819,38.2819,38.2432,38.2625,18364.0
2024-03-28 14:45:00,39.5,39.51,39.44,39.46,26986.0,38.2625,38.2722,38.2044,38.2238,26986.0
2024-03-28 14:50:00,39.47,39.48,39.45,39.48,16716.0,38.2335,38.2432,38.2141,38.2432,16716.0
2024-03-28 14:55:00,39.48,39.49,39.46,39.48,19472.0,38.2432,38.2528,38.2238,38.2432,19472.0
2024-03-28 15:00:00,39.49,39.5,39.44,39.44,25595.0,38.2528,38.2625,38.2044,38.2044,25595.0
2024-03-28 15:05:00,39.44,39.48,39.43,39.48,18187.0,38.2044,38.2432,38.1947,38.2432,18187.0
2024-03-28 15:10:00,39.48,39.48,39.44,39.44,24646.0,38.2432,38.2432,38.2044,38.2044,24646.0
2024-03-28 15:15:00,39.44,39.47,39.43,39.47,29546.0,38.2044,38.2335,38.1947,38.2335,29546.0
2024-03-28 15:20:00,39.47,39.51,39.45,39.51,48728.0,38.2335,38.2722,38.2141,38.2722,48728.0
2024-03-28 15:25:00,39.51,39.55,39.5,39.55,44921.0,38.2722,38.311,38.2625,38.311,44921.0
2024-03-28 15:30:00,39.55,39.57,39.52,39.57,63553.0,38.311,38.3303,38.2819,38.3303,63553.0
2024-03-28 15:35:00,39.57,39.6,39.51,39.53,133172.0,38.3303,38.3594,38.2722,38.2916,133172.0
2024-03-28 15:40:00,39.54,39.55,39.48,39.55,100368.0,38.3013,38.311,38.2432,38.311,100368.0
2024-03-28 15:45:00,39.54,39.55,39.49,39.52,135652.0,38.3013,38.311,38.2528,38.2819,135652.0
2024-03-28 15:50:00,39.51,39.52,39.46,39.51,201079.0,38.2722,38.2819,38.2238,38.2722,201079.0
2024-03-28 15:55:00,39.51,39.53,39.4,39.4,528539.0,38.2722,38.2916,38.1657,38.1657,528539.0
2024-04-01 09:30:00,39.62,39.66,39.32,39.34,74475.0,38.3788,38.4175,38.0882,38.1075,74475.0
2024-04-01 09:35:00,39.35,39.35,39.09,39.32,45600.0,38.1172,38.1172,37.8654,38.0882,45600.0
2024-04-01 09:40:00,39.32,39.6,39.29,39.56,28242.0,38.0882,38.3594,38.0591,38.3206,28242.0
2024-04-01 09:45:00,39.57,39.58,39.41,39.45,40025.0,38.3303,38.34,38.1753,38.2141,40025.0
2024-04-01 09:50:00,39.44,39.54,39.4,39.48,50432.0,38.2044,38.3013,38.1657,38.2432,50432.0
2024-04-01 09:55:00,39.47,39.55,39.46,39.54,18554.0,38.2335,38.311,38.2238,38.3013,18554.0
2024-04-01 10:00:00,39.54,39.59,39.49,39.57,22705.0,38.3013,38.3497,38.2528,38.3303,22705.0
2024-04-01 10:05:00,39.55,39.66,39.54,39.62,51048.0,38.311,38.4175,38.3013,38.3788,51048.0
2024-04-01 10:10:00,39.62,39.68,39.6,39.66,32872.0,38.3788,38.4369,38.3594,38.4175,32872.0
2024-04-01 10:15:00,39.69,39.69,39.63,39.64,42138.0,38.4466,38.4466,38.3885,38.3981,42138.0
2024-04-01 10:20:00,39.63,39.71,39.6,39.65,53949.0,38.3885,38.4659,38.3594,38.4078,53949.0
2024-04-01 10:25:00,39.66,39.74,39.65,39.71,35353.0,38.4175,38.495,38.4078,38.4659,35353.0
2024-04-01 10:30:00,39.71,39.81,39.69,39.79,58443.0,38.4659,38.5628,38.4466,38.5434,58443.0
2024-04-01 10:35:00,39.79,39.82,39.72,39.81,82859.0,38.5434,38.5725,38.4756,38.5628,82859.0
2024-04-01 10:40:00,39.81,39.85,39.76,39.84,48196.0,38.5628,38.6016,38.5144,38.5919,48196.0
2024-04-01 10:45:00,39.84,39.85,39.78,39.82,39263.0,38.5919,38.6016,38.5338,38.5725,39263.0
2024-04-01 10:50:00,39.82,39.87,39.8,39.82,40019.0,38.5725,38.6209,38.5531,38.5725,40019.0
2024-04-01 10:55:00,39.83,39.87,39.8,39.85,28686.0,38.5822,38.6209,38.5531,38.6016,28686.0
2024-04-01 11:00:00,39.85,39.87,39.81,39.83,31155.0,38.6016,38.6209,38.5628,38.5822,31155.0
2024-04-01 11:05:00,39.83,39.84,39.78,39.78,32669.0,38.5822,38.5919,38.5338,38.5338,32669.0
2024-04-01 11:10:00,39.79,39.84,39.78,39.84,36223.0,38.5434,38.5919,38.5338,38.5919,36223.0
2024-04-01 11:15:00,39.83,39.89,39.83,39.89,41143.0,38.5822,38.6403,38.5822,38.6403,41143.0
2024-04-01 11:20:00,39.89,39.93,39.82,39.82,59888.0,38.6403,38.6791,38.5725,38.5725,59888.0
2024-04-01 11:25:00,39.82,39.91,39.82,39.88,37824.0,38.5725,38.6597,38.5725,38.6306,37824.0
2024-04-01 11:30:00,39.88,39.89,39.81,39.86,33390.0,38.6306,38.6403,38.5628,38.6112,33390.0
2024-04-01 11:35:00,39.86,39.89,39.85,39.88,29842.0,38.6112,38.6403,38.6016,38.6306,29842.0
2024-04-01 11:40:00,39.88,39.95,39.86,39.95,32199.0,38.6306,38.6984,38.6112,38.6984,32199.0
2024-04-01 11:45:00,39.95,39.98,39.94,39.95,30254.0,38.6984,38.7275,38.6887,38.6984,30254.0
2024-04-01 11:50:00,39.96,39.97,39.93,39.95,37217.0,38.7081,38.7178,38.6791,38.6984,37217.0
2024-04-01 11:55:00,39.95,39.97,39.92,39.93,45952.0,38.6984,38.7178,38.6694,38.6791,45952.0
2024-04-01 12:00:00,39.92,39.94,39.89,39.93,53279.0,38.6694,38.6887,38.6403,38.6791,53279.0
2024-04-01 12:05:00,39.92,39.92,39.89,39.9,24438.0,38.6694,38.6694,38.6403,38.65,24438.0
2024-04-01 12:10:00,39.9,39.9,39.84,39.88,44505.0,38.65,38.65,38.5919,38.6306,44505.0
2024-04-01 12:15:00,39.89,39.91,39.87,39.9,51258.0,38.6403,38.6597,38.6209,38.65,51258.0
2024-04-01 12:20:00,39.91,39.96,39.9,39.95,35315.0,38.6597,38.7081,38.65,38.6984,35315.0
2024-04-01 12:25:00,39.94,39.98,39.93,39.98,32436.0,38.6887,38.7275,38.6791,38.7275,32436.0
2024-04-01 12:30:00,39.98,39.99,39.92,39.93,50153.0,38.7275,38.7372,38.6694,38.6791,50153.0
2024-04-01 12:35:00,39.93,39.98,39.91,39.96,34856.0,38.6791,38.7275,38.6597,38.7081,34856.0
2024-04-01 12:40:00,39.97,39.97,39.92,39.92,16785.0,38.7178,38.7178,38.6694,38.6694,16785.0
2024-04-01 12:45:00,39.93,39.96,39.92,39.96,24562.0,38.6791,38.7081,38.6694,38.7081,24562.0
2024-04-01 12:50:00,39.95,39.97,39.95,39.96,21043.0,38.6984,38.7178,38.6984,38.7081,21043.0
2024-04-01 12:55:00,39.97,40.05,39.95,40.03,265967.0,38.7178,38.7953,38.6984,38.7759,265967.0
2024-04-01 13:00:00,40.04,40.06,40.02,40.05,63162.0,38.7856,38.805,38.7662,38.7953,63162.0
2024-04-01 13:05:00,40.04,40.05,40.0,40.03,31100.0,38.7856,38.7953,38.7469,38.7759,31100.0
2024-04-01 13:10:00,40.03,40.05,40.01,40.02,40135.0,38.7759,38.7953,38.7565,38.7662,40135.0
2024-04-01 13:15:00,40.02,40.02,39.93,39.94,47761.0,38.7662,38.7662,38.6791,38.6887,47761.0
2024-04-01 13:20:00,39.94,39.96,39.92,39.94,28272.0,38.6887,38.7081,38.6694,38.6887,28272.0
2024-04-01 13:25:00,39.95,40.0,39.94,39.98,44051.0,38.6984,38.7469,38.6887,38.7275,44051.0
2024-04-01 13:30:00,39.98,39.98,39.96,39.98,28881.0,38.7275,38.7275,38.7081,38.7275,28881.0
2024-04-01 13:35:00,39.98,40.01,39.95,39.96,44764.0,38.7275,38.7565,38.6984,38.7081,44764.0
2024-04-01 13:40:00,39.96,39.98,39.95,39.97,31932.0,38.7081,38.7275,38.6984,38.7178,31932.0
2024-04-01 13:45:00,39.97,39.97,39.93,39.95,21229.0,38.7178,38.7178,38.6791,38.6984,21229.0
2024-04-01 13:50:00,39.95,39.97,39.94,39.97,18858.0,38.6984,38.7178,38.6887,38.7178,18858.0
2024-04-01 13:55:00,39.97,39.98,39.95,39.96,34016.0,38.7178,38.7275,38.6984,38.7081,34016.0
2024-04-01 14:00:00,39.96,39.96,39.92,39.95,17590.0,38.7081,38.7081,38.6694,38.6984,17590.0
2024-04-01 14:05:00,39.95,39.97,39.94,39.96,25747.0,38.6984,38.7178,38.6887,38.7081,25747.0
2024-04-01 14:10:00,39.95,39.97,39.94,39.95,25781.0,38.6984,38.7178,38.6887,38.6984,25781.0
2024-04-01 14:15:00,39.95,39.95,39.91,39.95,21230.0,38.6984,38.6984,38.6597,38.6984,21230.0
2024-04-01 14:20:00,39.95,39.98,39.94,39.95,32971.0,38.6984,38.7275,38.6887,38.6984,32971.0
2024-04-01 14:25:00,39.95,39.96,39.9,39.92,36560.0,38.6984,38.7081,38.65,38.6694,36560.0
2024-04-01 14:30:00,39.92,39.94,39.91,39.93,21820.0,38.6694,38.6887,38.6597,38.6791,21820.0
2024-04-01 14:35:00,39.93,39.96,39.92,39.96,24526.0,38.6791,38.7081,38.6694,38.7081,24526.0
2024-04-01 14:40:00,39.95,40.0,39.95,39.98,45180.0,38.6984,38.7469,38.6984,38.7275,45180.0
2024-04-01 14:45:00,39.98,39.99,39.94,39.96,49003.0,38.7275,38.7372,38.6887,38.7081,49003.0
2024-04-01 14:50:00,39.96,39.96,39.93,39.93,26935.0,38.7081,38.7081,38.6791,38.6791,26935.0
2024-04-01 14:55:00,39.94,39.99,39.93,39.96,49090.0,38.6887,38.7372,38.6791,38.7081,49090.0
2024-04-01 15:00:00,39.96,39.97,39.94,39.97,36916.0,38.7081,38.7178,38.6887,38.7178,36916.0
2024-04-01 15:05:00,39.97,40.0,39.96,39.98,33136.0,38.7178,38.7469,38.7081,38.7275,33136.0
2024-04-01 15:10:00,39.98,40.0,39.92,39.92,45654.0,38.7275,38.7469,38.6694,38.6694,45654.0
2024-04-01 15:15:00,39.93,39.94,39.91,39.94,32696.0,38.6791,38.6887,38.6597,38.6887,32696.0
2024-04-01 15:20:00,39.93,39.94,39.9,39.93,44040.0,38.6791,38.6887,38.65,38.6791,44040.0
2024-04-01 15:25:00,39.93,40.0,39.92,39.98,56156.0,38.6791,38.7469,38.6694,38.7275,56156.0
2024-04-01 15:30:00,39.98,40.0,39.97,39.98,31787.0,38.7275,38.7469,38.7178,38.7275,31787.0
2024-04-01 15:35:00,39.98,40.02,39.98,40.02,49015.0,38.7275,38.7662,38.7275,38.7662,49015.0
2024-04-01 15:40:00,40.01,40.03,39.99,39.99,63994.0,38.7565,38.7759,38.7372,38.7372,63994.0
2024-04-01 15:45:00,39.99,40.0,39.93,39.94,86720.0,38.7372,38.7469,38.6791,38.6887,86720.0
2024-04-01 15:50:00,39.93,40.0,39.89,39.98,140097.0,38.6791,38.7469,38.6403,38.7275,140097.0
2024-04-01 15:55:00,39.98,40.0,39.91,39.92,386560.0,38.7275,38.7469,38.6597,38.6694,386560.0
2024-04-02 09:30:00,40.28,40.44,39.96,40.02,263293.0,39.0181,39.1731,38.7081,38.7662,263293.0
2024-04-02 09:35:00,40.01,40.12,39.61,40.09,112419.0,38.7565,38.8631,38.3691,38.834,112419.0
2024-04-02 09:40:00,40.11,40.24,40.05,40.12,119785.0,38.8534,38.9793,38.7953,38.8631,119785.0
2024-04-02 09:45:00,40.13,40.16,40.0,40.02,68350.0,38.8728,38.9018,38.7469,38.7662,68350.0
2024-04-02 09:50:00,40.03,40.09,39.93,40.09,58242.0,38.7759,38.834,38.6791,38.834,58242.0
2024-04-02 09:55:00,40.09,40.15,40.01,40.14,46466.0,38.834,38.8922,38.7565,38.8825,46466.0
2024-04-02 10:00:00,40.15,40.29,40.15,40.29,82407.0,38.8922,39.0278,38.8922,39.0278,82407.0
2024-04-02 10:05:00,40.29,40.3,40.08,40.12,81138.0,39.0278,39.0375,38.8244,38.8631,81138.0
2024-04-02 10:10:00,40.11,40.13,40.05,40.08,38559.0,38.8534,38.8728,38.7953,38.8244,38559.0
2024-04-02 10:15:00,40.08,40.13,40.01,40.06,53350.0,38.8244,38.8728,38.7565,38.805,53350.0
2024-04-02 10:20:00,40.07,40.12,39.99,40.01,62663.0,38.8147,38.8631,38.7372,38.7565,62663.0
2024-04-02 10:25:00,40.01,40.03,39.92,39.95,46236.0,38.7565,38.7759,38.6694,38.6984,46236.0
2024-04-02 10:30:00,39.95,39.96,39.84,39.87,73716.0,38.6984,38.7081,38.5919,38.6209,73716.0
2024-04-02 10:35:00,39.87,39.88,39.73,39.73,64648.0,38.6209,38.6306,38.4853,38.4853,64648.0
2024-04-02 10:40:00,39.73,39.83,39.73,39.8,38278.0,38.4853,38.5822,38.4853,38.5531,38278.0
2024-04-02 10:45:00,39.8,39.85,39.78,39.84,69069.0,38.5531,38.6016,38.5338,38.5919,69069.0
2024-04-02 10:50:00,39.84,39.89,39.83,39.84,59189.0,38.5919,38.6403,38.5822,38.5919,59189.0
2024-04-02 10:55:00,39.84,39.86,39.74,39.75,53391.0,38.5919,38.6112,38.495,38.5047,53391.0
2024-04-02 11:00:00,39.75,39.79,39.72,39.73,59031.0,38.5047,38.5434,38.4756,38.4853,59031.0
2024-04-02 11:05:00,39.73,39.73,39.66,39.68,36597.0,38.4853,38.4853,38.4175,38.4369,36597.0
2024-04-02 11:10:00,39.68,39.74,39.67,39.7,35173.0,38.4369,38.495,38.4272,38.4563,35173.0
2024-04-02 11:15:00,39.7,39.75,39.67,39.68,45622.0,38.4563,38.5047,38.4272,38.4369,45622.0
2024-04-02 11:20:00,39.67,39.7,39.64,39.66,40291.0,38.4272,38.4563,38.3981,38.4175,40291.0
2024-04-02 11:25:00,39.67,39.69,39.65,39.67,24608.0,38.4272,38.4466,38.4078,38.4272,24608.0
2024-04-02 11:30:00,39.66,39.68,39.58,39.64,50093.0,38.4175,38.4369,38.34,38.3981,50093.0
2024-04-02 11:35:00,39.63,39.7,39.63,39.68,57719.0,38.3885,38.4563,38.3885,38.4369,57719.0
2024-04-02 11:40:00,39.68,39.7,39.65,39.69,25453.0,38.4369,38.4563,38.4078,38.4466,25453.0
2024-04-02 11:45:00,39.69,39.72,39.68,39.7,36243.0,38.4466,38.4756,38.4369,38.4563,36243.0
2024-04-02 11:50:00,39.69,39.74,39.68,39.72,42083.0,38.4466,38.495,38.4369,38.4756,42083.0
2024-04-02 11:55:00,39.72,39.74,39.68,39.7,45924.0,38.4756,38.495,38.4369,38.4563,45924.0
2024-04-02 12:00:00,39.7,39.76,39.65,39.7,37913.0,38.4563,38.5144,38.4078,38.4563,37913.0
2024-04-02 12:05:00,39.7,39.76,39.69,39.74,23559.0,38.4563,38.5144,38.4466,38.495,23559.0
2024-04-02 12:10:00,39.73,39.79,39.7,39.7,27614.0,38.4853,38.5434,38.4563,38.4563,27614.0
2024-04-02 12:15:00,39.7,39.7,39.66,39.69,28398.0,38.4563,38.4563,38.4175,38.4466,28398.0
2024-04-02 12:20:00,39.69,39.7,39.66,39.69,22130.0,38.4466,38.4563,38.4175,38.4466,22130.0
2024-04-02 12:25:00,39.69,39.72,39.68,39.69,35651.0,38.4466,38.4756,38.4369,38.4466,35651.0
2024-04-02 12:30:00,39.7,39.71,39.66,39.69,30629.0,38.4563,38.4659,38.4175,38.4466,30629.0
2024-04-02 12:35:00,39.7,39.73,39.68,39.7,31719.0,38.4563,38.4853,38.4369,38.4563,31719.0
2024-04-02 12:40:00,39.7,39.71,39.67,39.68,27697.0,38.4563,38.4659,38.4272,38.4369,27697.0
2024-04-02 12:45:00,39.68,39.7,39.66,39.66,17716.0,38.4369,38.4563,38.4175,38.4175,17716.0
2024-04-02 12:50:00,39.66,39.67,39.64,39.65,31691.0,38.4175,38.4272,38.3981,38.4078,31691.0
2024-04-02 12:55:00,39.65,39.68,39.64,39.65,36901.0,38.4078,38.4369,38.3981,38.4078,36901.0
2024-04-02 13:00:00,39.66,39.66,39.62,39.63,23793.0,38.4175,38.4175,38.3788,38.3885,23793.0
2024-04-02 13:05:00,39.64,39.67,39.63,39.63,37501.0,38.3981,38.4272,38.3885,38.3885,37501.0
2024-04-02 13:10:00,39.63,39.63,39.58,39.6,25221.0,38.3885,38.3885,38.34,38.3594,25221.0
2024-04-02 13:15:00,39.6,39.62,39.52,39.52,47992.0,38.3594,38.3788,38.2819,38.2819,47992.0
2024-04-02 13:20:00,39.52,39.62,39.51,39.6,35779.0,38.2819,38.3788,38.2722,38.3594,35779.0
2024-04-02 13:25:00,39.61,39.62,39.59,39.61,12574.0,38.3691,38.3788,38.3497,38.3691,12574.0
2024-04-02 13:30:00,39.61,39.61,39.56,39.56,21287.0,38.3691,38.3691,38.3206,38.3206,21287.0
2024-04-02 13:35:00,39.57,39.61,39.55,39.61,17465.0,38.3303,38.3691,38.311,38.3691,17465.0
2024-04-02 13:40:00,39.62,39.62,39.58,39.6,24320.0,38.3788,38.3788,38.34,38.3594,24320.0
2024-04-02 13:45:00,39.6,39.61,39.58,39.59,23522.0,38.3594,38.3691,38.34,38.3497,23522.0
2024-04-02 13:50:00,39.59,39.61,39.56,39.57,29693.0,38.3497,38.3691,38.3206,38.3303,29693.0
2024-04-02 13:55:00,39.57,39.61,39.55,39.59,13852.0,38.3303,38.3691,38.311,38.3497,13852.0
2024-04-02 14:00:00,39.59,39.62,39.57,39.57,27738.0,38.3497,38.3788,38.3303,38.3303,27738.0
2024-04-02 14:05:00,39.58,39.62,39.56,39.62,23936.0,38.34,38.3788,38.3206,38.3788,23936.0
2024-04-02 14:10:00,39.62,39.63,39.6,39.61,23592.0,38.3788,38.3885,38.3594,38.3691,23592.0
2024-04-02 14:15:00,39.61,39.63,39.58,39.59,26798.0,38.3691,38.3885,38.34,38.3497,26798.0
2024-04-02 14:20:00,39.59,39.59,39.56,39.58,31418.0,38.3497,38.3497,38.3206,38.34,31418.0
2024-04-02 14:25:00,39.58,39.66,39.58,39.65,100247.0,38.34,38.4175,38.34,38.4078,100247.0
2024-04-02 14:30:00,39.65,39.67,39.62,39.62,32699.0,38.4078,38.4272,38.3788,38.3788,32699.0
2024-04-02 14:35:00,39.63,39.66,39.62,39.66,19729.0,38.3885,38.4175,38.3788,38.4175,19729.0
2024-04-02 14:40:00,39.66,39.7,39.65,39.7,39009.0,38.4175,38.4563,38.4078,38.4563,39009.0
2024-04-02 14:45:00,39.7,39.82,39.69,39.82,50505.0,38.4563,38.5725,38.4466,38.5725,50505.0
2024-04-02 14:50:00,39.82,39.83,39.76,39.79,50528.0,38.5725,38.5822,38.5144,38.5434,50528.0
2024-04-02 14:55:00,39.8,39.83,39.79,39.82,60105.0,38.5531,38.5822,38.5434,38.5725,60105.0
2024-04-02 15:00:00,39.82,39.85,39.8,39.82,29949.0,38.5725,38.6016,38.5531,38.5725,29949.0
2024-04-02 15:05:00,39.82,39.84,39.79,39.8,46427.0,38.5725,38.5919,38.5434,38.5531,46427.0
2024-04-02 15:10:00,39.79,39.84,39.79,39.84,30091.0,38.5434,38.5919,38.5434,38.5919,30091.0
2024-04-02 15:15:00,39.84,39.85,39.79,39.83,40546.0,38.5919,38.6016,38.5434,38.5822,40546.0
2024-04-02 15:20:00,39.83,39.84,39.79,39.79,40003.0,38.5822,38.5919,38.5434,38.5434,40003.0
2024-04-02 15:25:00,39.8,39.82,39.77,39.8,38594.0,38.5531,38.5725,38.5241,38.5531,38594.0
2024-04-02 15:30:00,39.79,39.86,39.78,39.85,57604.0,38.5434,38.6112,38.5338,38.6016,57604.0
2024-04-02 15:35:00,39.84,39.87,39.81,39.81,56090.0,38.5919,38.6209,38.5628,38.5628,56090.0
2024-04-02 15:40:00,39.81,39.82,39.78,39.8,75353.0,38.5628,38.5725,38.5338,38.5531,75353.0
2024-04-02 15:45:00,39.8,39.82,39.76,39.8,146124.0,38.5531,38.5725,38.5144,38.5531,146124.0
2024-04-02 15:50:00,39.8,39.86,39.78,39.86,221201.0,38.5531,38.6112,38.5338,38.6112,221201.0
2024-04-02 15:55:00,39.86,39.92,39.85,39.92,302149.0,38.6112,38.6694,38.6016,38.6694,302149.0
2024-04-03 09:30:00,40.19,40.39,40.06,40.31,148822.0,38.9309,39.1246,38.805,39.0471,148822.0
2024-04-03 09:35:00,40.3,40.57,40.21,40.53,114559.0,39.0375,39.299,38.9503,39.2603,114559.0
2024-04-03 09:40:00,40.53,40.57,40.45,40.52,80718.0,39.2603,39.299,39.1828,39.2506,80718.0
2024-04-03 09:45:00,40.53,40.53,40.42,40.48,69346.0,39.2603,39.2603,39.1537,39.2118,69346.0
2024-04-03 09:50:00,40.5,40.51,40.45,40.5,69277.0,39.2312,39.2409,39.1828,39.2312,69277.0
2024-04-03 09:55:00,40.49,40.51,40.45,40.5,35811.0,39.2215,39.2409,39.1828,39.2312,35811.0
2024-04-03 10:00:00,40.5,40.56,40.37,40.41,76790.0,39.2312,39.2893,39.1053,39.144,76790.0
2024-04-03 10:05:00,40.42,40.42,40.35,40.36,38082.0,39.1537,39.1537,39.0859,39.0956,38082.0
2024-04-03 10:10:00,40.35,40.49,40.34,40.48,34756.0,39.0859,39.2215,39.0762,39.2118,34756.0
2024-04-03 10:15:00,40.48,40.5,40.4,40.47,48585.0,39.2118,39.2312,39.1343,39.2021,48585.0
2024-04-03 10:20:00,40.48,40.49,40.43,40.44,48769.0,39.2118,39.2215,39.1634,39.1731,48769.0
2024-04-03 10:25:00,40.45,40.48,40.43,40.44,24054.0,39.1828,39.2118,39.1634,39.1731,24054.0
2024-04-03 10:30:00,40.43,40.5,40.37,40.47,55428.0,39.1634,39.2312,39.1053,39.2021,55428.0
2024-04-03 10:35:00,40.47,40.51,40.44,40.46,50241.0,39.2021,39.2409,39.1731,39.1924,50241.0
2024-04-03 10:40:00,40.47,40.52,40.45,40.47,25334.0,39.2021,39.2506,39.1828,39.2021,25334.0
2024-04-03 10:45:00,40.47,40.54,40.46,40.54,26648.0,39.2021,39.2699,39.1924,39.2699,26648.0
2024-04-03 10:50:00,40.55,40.56,40.5,40.51,33050.0,39.2796,39.2893,39.2312,39.2409,33050.0
2024-04-03 10:55:00,40.52,40.53,40.46,40.49,33348.0,39.2506,39.2603,39.1924,39.2215,33348.0
2024-04-03 11:00:00,40.5,40.59,40.48,40.52,79531.0,39.2312,39.3184,39.2118,39.2506,79531.0
2024-04-03 11:05:00,40.51,40.56,40.5,40.51,40744.0,39.2409,39.2893,39.2312,39.2409,40744.0
2024-04-03 11:10:00,40.5,40.55,40.48,40.5,66707.0,39.2312,39.2796,39.2118,39.2312,66707.0
2024-04-03 11:15:00,40.5,40.55,40.49,40.54,46684.0,39.2312,39.2796,39.2215,39.2699,46684.0
2024-04-03 11:20:00,40.54,40.6,40.53,40.59,33062.0,39.2699,39.3281,39.2603,39.3184,33062.0
2024-04-03 11:25:00,40.6,40.68,40.59,40.66,40655.0,39.3281,39.4056,39.3184,39.3862,40655.0
2024-04-03 11:30:00,40.66,40.68,40.59,40.61,27876.0,39.3862,39.4056,39.3184,39.3377,27876.0
2024-04-03 11:35:00,40.61,40.65,40.6,40.61,22347.0,39.3377,39.3765,39.3281,39.3377,22347.0
2024-04-03 11:40:00,40.61,40.65,40.54,40.57,37139.0,39.3377,39.3765,39.2699,39.299,37139.0
2024-04-03 11:45:00,40.57,40.6,40.56,40.6,21325.0,39.299,39.3281,39.2893,39.3281,21325.0
2024-04-03 11:50:00,40.61,40.66,40.61,40.65,19160.0,39.3377,39.3862,39.3377,39.3765,19160.0
2024-04-03 11:55:00,40.65,40.67,40.62,40.67,19338.0,39.3765,39.3959,39.3474,39.3959,19338.0
2024-04-03 12:00:00,40.67,40.69,40.65,40.68,23924.0,39.3959,39.4152,39.3765,39.4056,23924.0
2024-04-03 12:05:00,40.67,40.71,40.66,40.71,33727.0,39.3959,39.4346,39.3862,39.4346,33727.0
2024-04-03 12:10:00,40.71,40.72,40.62,40.63,21704.0,39.4346,39.4443,39.3474,39.3571,21704.0
2024-04-03 12:15:00,40.62,40.7,40.57,40.64,49139.0,39.3474,39.4249,39.299,39.3668,49139.0
2024-04-03 12:20:00,40.64,40.69,40.64,40.66,31408.0,39.3668,39.4152,39.3668,39.3862,31408.0
2024-04-03 12:25:00,40.66,40.71,40.63,40.69,38772.0,39.3862,39.4346,39.3571,39.4152,38772.0
2024-04-03 12:30:00,40.68,40.73,40.67,40.69,37227.0,39.4056,39.454,39.3959,39.4152,37227.0
2024-04-03 12:35:00,40.68,40.69,40.65,40.67,41237.0,39.4056,39.4152,39.3765,39.3959,41237.0
2024-04-03 12:40:00,40.68,40.71,40.62,40.65,32859.0,39.4056,39.4346,39.3474,39.3765,32859.0
2024-04-03 12:45:00,40.65,40.69,40.61,40.64,39965.0,39.3765,39.4152,39.3377,39.3668,39965.0
2024-04-03 12:50:00,40.63,40.7,40.63,40.67,26505.0,39.3571,39.4249,39.3571,39.3959,26505.0
2024-04-03 12:55:00,40.66,40.69,40.65,40.66,35889.0,39.3862,39.4152,39.3765,39.3862,35889.0
2024-04-03 13:00:00,40.67,40.73,40.65,40.7,47799.0,39.3959,39.454,39.3765,39.4249,47799.0
2024-04-03 13:05:00,40.7,40.74,40.69,40.73,20691.0,39.4249,39.4637,39.4152,39.454,20691.0
2024-04-03 13:10:00,40.73,40.75,40.7,40.72,21633.0,39.454,39.4734,39.4249,39.4443,21633.0
2024-04-03 13:15:00,40.72,40.76,40.7,40.74,42104.0,39.4443,39.4831,39.4249,39.4637,42104.0
2024-04-03 13:20:00,40.73,40.75,40.71,40.74,24557.0,39.454,39.4734,39.4346,39.4637,24557.0
2024-04-03 13:25:00,40.75,40.8,40.75,40.8,29744.0,39.4734,39.5218,39.4734,39.5218,29744.0
2024-04-03 13:30:00,40.79,40.84,40.78,40.8,32671.0,39.5121,39.5605,39.5024,39.5218,32671.0
2024-04-03 13:35:00,40.8,40.83,40.79,40.81,23062.0,39.5218,39.5509,39.5121,39.5315,23062.0
2024-04-03 13:40:00,40.82,40.83,40.77,40.78,32723.0,39.5412,39.5509,39.4927,39.5024,32723.0
2024-04-03 13:45:00,40.77,40.78,40.73,40.74,32859.0,39.4927,39.5024,39.454,39.4637,32859.0
2024-04-03 13:50:00,40.74,40.79,40.7,40.77,30082.0,39.4637,39.5121,39.4249,39.4927,30082.0
2024-04-03 13:55:00,40.77,40.78,40.73,40.77,32811.0,39.4927,39.5024,39.454,39.4927,32811.0
2024-04-03 14:00:00,40.77,40.77,40.74,40.75,28521.0,39.4927,39.4927,39.4637,39.4734,28521.0
2024-04-03 14:05:00,40.75,40.75,40.7,40.72,37950.0,39.4734,39.4734,39.4249,39.4443,37950.0
2024-04-03 14:10:00,40.73,40.74,40.7,40.71,17115.0,39.454,39.4637,39.4249,39.4346,17115.0
2024-04-03 14:15:00,40.71,40.73,40.68,40.7,24456.0,39.4346,39.454,39.4056,39.4249,24456.0
2024-04-03 14:20:00,40.7,40.73,40.65,40.68,23814.0,39.4249,39.454,39.3765,39.4056,23814.0
2024-04-03 14:25:00,40.68,40.69,40.64,40.66,15359.0,39.4056,39.4152,39.3668,39.3862,15359.0
2024-04-03 14:30:00,40.66,40.7,40.65,40.69,26877.0,39.3862,39.4249,39.3765,39.4152,26877.0
2024-04-03 14:35:00,40.69,40.73,40.69,40.71,24777.0,39.4152,39.454,39.4152,39.4346,24777.0
2024-04-03 14:40:00,40.71,40.74,40.71,40.73,18037.0,39.4346,39.4637,39.4346,39.454,18037.0
2024-04-03 14:45:00,40.73,40.77,40.71,40.73,38479.0,39.454,39.4927,39.4346,39.454,38479.0
2024-04-03 14:50:00,40.73,40.78,40.71,40.77,36394.0,39.454,39.5024,39.4346,39.4927,36394.0
2024-04-03 14:55:00,40.77,40.79,40.73,40.75,44893.0,39.4927,39.5121,39.454,39.4734,44893.0
2024-04-03 15:00:00,40.75,40.86,40.73,40.86,75250.0,39.4734,39.5799,39.454,39.5799,75250.0
2024-04-03 15:05:00,40.86,40.88,40.8,40.86,52923.0,39.5799,39.5993,39.5218,39.5799,52923.0
2024-04-03 15:10:00,40.86,40.86,40.77,40.78,56501.0,39.5799,39.5799,39.4927,39.5024,56501.0
2024-04-03 15:15:00,40.78,40.8,40.73,40.79,49803.0,39.5024,39.5218,39.454,39.5121,49803.0
2024-04-03 15:20:00,40.79,40.86,40.78,40.81,53417.0,39.5121,39.5799,39.5024,39.5315,53417.0
2024-04-03 15:25:00,40.81,40.84,40.8,40.81,63853.0,39.5315,39.5605,39.5218,39.5315,63853.0
2024-04-03 15:30:00,40.82,40.84,40.76,40.8,84406.0,39.5412,39.5605,39.4831,39.5218,84406.0
2024-04-03 15:35:00,40.8,40.8,40.74,40.77,62178.0,39.5218,39.5218,39.4637,39.4927,62178.0
2024-04-03 15:40:00,40.77,40.83,40.74,40.83,45103.0,39.4927,39.5509,39.4637,39.5509,45103.0
2024-04-03 15:45:00,40.83,40.89,40.82,40.86,64037.0,39.5509,39.609,39.5412,39.5799,64037.0
2024-04-03 15:50:00,40.87,40.94,40.86,40.91,177751.0,39.5896,39.6574,39.5799,39.6284,177751.0
2024-04-03 15:55:00,40.92,40.93,40.8,40.84,629843.0,39.638,39.6477,39.5218,39.5605,629843.0
2024-04-04 09:30:00,41.0,41.06,40.82,40.83,238678.0,39.7155,39.7737,39.5412,39.5509,238678.0
2024-04-04 09:35:00,40.86,40.87,40.53,40.7,66131.0,39.5799,39.5896,39.2603,39.4249,66131.0
2024-04-04 09:40:00,40.7,40.8,40.66,40.8,44190.0,39.4249,39.5218,39.3862,39.5218,44190.0
2024-04-04 09:45:00,40.8,40.8,40.66,40.73,53498.0,39.5218,39.5218,39.3862,39.454,53498.0
2024-04-04 09:50:00,40.72,40.85,40.7,40.84,62900.0,39.4443,39.5702,39.4249,39.5605,62900.0
2024-04-04 09:55:00,40.84,41.0,40.82,40.97,76315.0,39.5605,39.7155,39.5412,39.6865,76315.0
2024-04-04 10:00:00,40.97,41.0,40.89,40.9,41256.0,39.6865,39.7155,39.609,39.6187,41256.0
2024-04-04 10:05:00,40.92,40.93,40.86,40.88,54198.0,39.638,39.6477,39.5799,39.5993,54198.0
2024-04-04 10:10:00,40.89,40.92,40.85,40.88,38012.0,39.609,39.638,39.5702,39.5993,38012.0
2024-04-04 10:15:00,40.89,40.9,40.81,40.88,36728.0,39.609,39.6187,39.5315,39.5993,36728.0
2024-04-04 10:20:00,40.89,40.93,40.87,40.91,33927.0,39.609,39.6477,39.5896,39.6284,33927.0
2024-04-04 10:25:00,40.89,40.91,40.87,40.9,21765.0,39.609,39.6284,39.5896,39.6187,21765.0
2024-04-04 10:30:00,40.89,40.94,40.85,40.91,33289.0,39.609,39.6574,39.5702,39.6284,33289.0
2024-04-04 10:35:00,40.92,40.93,40.88,40.92,19710.0,39.638,39.6477,39.5993,39.638,19710.0
2024-04-04 10:40:00,40.91,40.97,40.91,40.97,30429.0,39.6284,39.6865,39.6284,39.6865,30429.0
2024-04-04 10:45:00,40.97,40.99,40.93,40.96,27591.0,39.6865,39.7058,39.6477,39.6768,27591.0
2024-04-04 10:50:00,40.96,41.0,40.95,40.97,38720.0,39.6768,39.7155,39.6671,39.6865,38720.0
2024-04-04 10:55:00,40.96,40.99,40.93,40.95,28823.0,39.6768,39.7058,39.6477,39.6671,28823.0
2024-04-04 11:00:00,40.94,41.0,40.92,40.98,21518.0,39.6574,39.7155,39.638,39.6962,21518.0
2024-04-04 11:05:00,40.98,41.03,40.96,41.02,77440.0,39.6962,39.7446,39.6768,39.7349,77440.0
2024-04-04 11:10:00,41.02,41.17,41.0,41.16,185977.0,39.7349,39.8802,39.7155,39.8705,185977.0
2024-04-04 11:15:00,41.16,41.16,41.07,41.09,33982.0,39.8705,39.8705,39.7833,39.8027,33982.0
2024-04-04 11:20:00,41.09,41.11,41.07,41.08,30905.0,39.8027,39.8221,39.7833,39.793,30905.0
2024-04-04 11:25:00,41.08,41.08,41.04,41.05,44797.0,39.793,39.793,39.7543,39.764,44797.0
2024-04-04 11:30:00,41.05,41.08,41.02,41.08,49274.0,39.764,39.793,39.7349,39.793,49274.0
2024-04-04 11:35:00,41.08,41.1,41.06,41.08,24915.0,39.793,39.8124,39.7737,39.793,24915.0
2024-04-04 11:40:00,41.08,41.13,41.07,41.12,33786.0,39.793,39.8415,39.7833,39.8318,33786.0
2024-04-04 11:45:00,41.12,41.18,41.11,41.18,86035.0,39.8318,39.8899,39.8221,39.8899,86035.0
2024-04-04 11:50:00,41.17,41.19,41.12,41.18,79672.0,39.8802,39.8996,39.8318,39.8899,79672.0
2024-04-04 11:55:00,41.17,41.19,41.15,41.18,27818.0,39.8802,39.8996,39.8608,39.8899,27818.0
2024-04-04 12:00:00,41.18,41.19,41.16,41.17,45231.0,39.8899,39.8996,39.8705,39.8802,45231.0
2024-04-04 12:05:00,41.16,41.21,41.15,41.19,51832.0,39.8705,39.919,39.8608,39.8996,51832.0
2024-04-04 12:10:00,41.19,41.19,41.11,41.16,44106.0,39.8996,39.8996,39.8221,39.8705,44106.0
2024-04-04 12:15:00,41.16,41.18,41.15,41.16,25551.0,39.8705,39.8899,39.8608,39.8705,25551.0
2024-04-04 12:20:00,41.16,41.18,41.15,41.16,40066.0,39.8705,39.8899,39.8608,39.8705,40066.0
2024-04-04 12:25:00,41.16,41.17,41.14,41.15,36482.0,39.8705,39.8802,39.8511,39.8608,36482.0
2024-04-04 12:30:00,41.15,41.16,41.11,41.14,37679.0,39.8608,39.8705,39.8221,39.8511,37679.0
2024-04-04 12:35:00,41.14,41.15,41.11,41.12,35423.0,39.8511,39.8608,39.8221,39.8318,35423.0
2024-04-04 12:40:00,41.12,41.13,41.1,41.13,71119.0,39.8318,39.8415,39.8124,39.8415,71119.0
2024-04-04 12:45:00,41.13,41.14,41.11,41.11,25361.0,39.8415,39.8511,39.8221,39.8221,25361.0
2024-04-04 12:50:00,41.12,41.14,41.11,41.14,31663.0,39.8318,39.8511,39.8221,39.8511,31663.0
2024-04-04 12:55:00,41.15,41.16,41.1,41.11,23202.0,39.8608,39.8705,39.8124,39.8221,23202.0
2024-04-04 13:00:00,41.11,41.12,41.03,41.04,32788.0,39.8221,39.8318,39.7446,39.7543,32788.0
2024-04-04 13:05:00,41.04,41.05,41.01,41.01,32572.0,39.7543,39.764,39.7252,39.7252,32572.0
2024-04-04 13:10:00,41.01,41.05,40.99,41.03,35321.0,39.7252,39.764,39.7058,39.7446,35321.0
2024-04-04 13:15:00,41.03,41.04,41.01,41.02,21222.0,39.7446,39.7543,39.7252,39.7349,21222.0
2024-04-04 13:20:00,41.02,41.03,41.01,41.02,15961.0,39.7349,39.7446,39.7252,39.7349,15961.0
2024-04-04 13:25:00,41.02,41.03,41.0,41.01,17951.0,39.7349,39.7446,39.7155,39.7252,17951.0
2024-04-04 13:30:00,41.01,41.02,40.98,41.02,30606.0,39.7252,39.7349,39.6962,39.7349,30606.0
2024-04-04 13:35:00,41.02,41.06,41.0,41.05,88653.0,39.7349,39.7737,39.7155,39.764,88653.0
2024-04-04 13:40:00,41.05,41.06,41.03,41.05,47090.0,39.764,39.7737,39.7446,39.764,47090.0
2024-04-04 13:45:00,41.05,41.09,41.03,41.05,19514.0,39.764,39.8027,39.7446,39.764,19514.0
2024-04-04 13:50:00,41.04,41.05,41.0,41.01,52704.0,39.7543,39.764,39.7155,39.7252,52704.0
2024-04-04 13:55:00,41.02,41.04,40.95,40.96,37009.0,39.7349,39.7543,39.6671,39.6768,37009.0
2024-04-04 14:00:00,40.96,40.98,40.92,40.97,26331.0,39.6768,39.6962,39.638,39.6865,26331.0
2024-04-04 14:05:00,40.97,41.02,40.96,41.02,28398.0,39.6865,39.7349,39.6768,39.7349,28398.0
2024-04-04 14:10:00,41.02,41.02,40.89,40.89,44012.0,39.7349,39.7349,39.609,39.609,44012.0
2024-04-04 14:15:00,40.89,40.91,40.85,40.89,22440.0,39.609,39.6284,39.5702,39.609,22440.0
2024-04-04 14:20:00,40.88,40.89,40.85,40.86,28342.0,39.5993,39.609,39.5702,39.5799,28342.0
2024-04-04 14:25:00,40.87,40.89,40.75,40.77,28007.0,39.5896,39.609,39.4734,39.4927,28007.0
2024-04-04 14:30:00,40.76,40.77,40.66,40.66,47233.0,39.4831,39.4927,39.3862,39.3862,47233.0
2024-04-04 14:35:00,40.66,40.81,40.66,40.8,55986.0,39.3862,39.5315,39.3862,39.5218,55986.0
2024-04-04 14:40:00,40.79,40.79,40.74,40.75,26271.0,39.5121,39.5121,39.4637,39.4734,26271.0
2024-04-04 14:45:00,40.75,40.82,40.75,40.8,20534.0,39.4734,39.5412,39.4734,39.5218,20534.0
2024-04-04 14:50:00,40.8,40.82,40.77,40.77,35716.0,39.5218,39.5412,39.4927,39.4927,35716.0
2024-04-04 14:55:00,40.77,40.78,40.68,40.69,45201.0,39.4927,39.5024,39.4056,39.4152,45201.0
2024-04-04 15:00:00,40.69,40.72,40.63,40.68,43669.0,39.4152,39.4443,39.3571,39.4056,43669.0
2024-04-04 15:05:00,40.68,40.74,40.67,40.71,24867.0,39.4056,39.4637,39.3959,39.4346,24867.0
2024-04-04 15:10:00,40.72,40.72,40.65,40.68,33757.0,39.4443,39.4443,39.3765,39.4056,33757.0
2024-04-04 15:15:00,40.68,40.71,40.64,40.69,58747.0,39.4056,39.4346,39.3668,39.4152,58747.0
2024-04-04 15:20:00,40.69,40.72,40.64,40.66,28212.0,39.4152,39.4443,39.3668,39.3862,28212.0
2024-04-04 15:25:00,40.66,40.68,40.55,40.57,27679.0,39.3862,39.4056,39.2796,39.299,27679.0
2024-04-04 15:30:00,40.56,40.6,40.52,40.58,38569.0,39.2893,39.3281,39.2506,39.3087,38569.0
2024-04-04 15:35:00,40.58,40.62,40.54,40.55,60835.0,39.3087,39.3474,39.2699,39.2796,60835.0
2024-04-04 15:40:00,40.54,40.56,40.5,40.56,45189.0,39.2699,39.2893,39.2312,39.2893,45189.0
2024-04-04 15:45:00,40.55,40.58,40.51,40.58,89179.0,39.2796,39.3087,39.2409,39.3087,89179.0
2024-04-04 15:50:00,40.57,40.63,40.51,40.63,164154.0,39.299,39.3571,39.2409,39.3571,164154.0
2024-04-04 15:55:00,40.62,40.69,40.59,40.65,387888.0,39.3474,39.4152,39.3184,39.3765,387888.0
2024-04-05 09:30:00,40.85,40.93,40.72,40.87,86192.0,39.5702,39.6477,39.4443,39.5896,86192.0
2024-04-05 09:35:00,40.87,40.9,40.71,40.73,35220.0,39.5896,39.6187,39.4346,39.454,35220.0
2024-04-05 09:40:00,40.73,40.74,40.64,40.7,37718.0,39.454,39.4637,39.3668,39.4249,37718.0
2024-04-05 09:45:00,40.71,40.77,40.64,40.73,36867.0,39.4346,39.4927,39.3668,39.454,36867.0
2024-04-05 09:50:00,40.73,40.75,40.64,40.66,30432.0,39.454,39.4734,39.3668,39.3862,30432.0
2024-04-05 09:55:00,40.67,40.82,40.65,40.8,16862.0,39.3959,39.5412,39.3765,39.5218,16862.0
2024-04-05 10:00:00,40.8,40.84,40.77,40.78,27790.0,39.5218,39.5605,39.4927,39.5024,27790.0
2024-04-05 10:05:00,40.79,40.8,40.7,40.75,19850.0,39.5121,39.5218,39.4249,39.4734,19850.0
2024-04-05 10:10:00,40.75,40.81,40.73,40.78,19727.0,39.4734,39.5315,39.454,39.5024,19727.0
2024-04-05 10:15:00,40.79,40.81,40.72,40.8,20647.0,39.5121,39.5315,39.4443,39.5218,20647.0
2024-04-05 10:20:00,40.8,40.86,40.8,40.85,21891.0,39.5218,39.5799,39.5218,39.5702,21891.0
2024-04-05 10:25:00,40.84,40.87,40.77,40.83,32731.0,39.5605,39.5896,39.4927,39.5509,32731.0
2024-04-05 10:30:00,40.84,40.91,40.82,40.91,18667.0,39.5605,39.6284,39.5412,39.6284,18667.0
2024-04-05 10:35:00,40.91,40.94,40.89,40.91,33653.0,39.6284,39.6574,39.609,39.6284,33653.0
2024-04-05 10:40:00,40.91,40.94,40.86,40.94,15188.0,39.6284,39.6574,39.5799,39.6574,15188.0
2024-04-05 10:45:00,40.94,40.96,40.9,40.95,35614.0,39.6574,39.6768,39.6187,39.6671,35614.0
2024-04-05 10:50:00,40.95,40.99,40.94,40.97,21294.0,39.6671,39.7058,39.6574,39.6865,21294.0
2024-04-05 10:55:00,40.97,41.02,40.96,41.02,41980.0,39.6865,39.7349,39.6768,39.7349,41980.0
2024-04-05 11:00:00,41.02,41.07,41.01,41.06,58037.0,39.7349,39.7833,39.7252,39.7737,58037.0
2024-04-05 11:05:00,41.07,41.11,41.05,41.07,43714.0,39.7833,39.8221,39.764,39.7833,43714.0
2024-04-05 11:10:00,41.08,41.14,41.06,41.12,38471.0,39.793,39.8511,39.7737,39.8318,38471.0
2024-04-05 11:15:00,41.12,41.17,41.09,41.17,42967.0,39.8318,39.8802,39.8027,39.8802,42967.0
2024-04-05 11:20:00,41.17,41.22,41.15,41.19,42125.0,39.8802,39.9286,39.8608,39.8996,42125.0
2024-04-05 11:25:00,41.19,41.21,41.18,41.2,24279.0,39.8996,39.919,39.8899,39.9093,24279.0
2024-04-05 11:30:00,41.19,41.2,41.15,41.17,42084.0,39.8996,39.9093,39.8608,39.8802,42084.0
2024-04-05 11:35:00,41.16,41.18,41.11,41.14,39313.0,39.8705,39.8899,39.8221,39.8511,39313.0
2024-04-05 11:40:00,41.14,41.21,41.13,41.16,40398.0,39.8511,39.919,39.8415,39.8705,40398.0
2024-04-05 11:45:00,41.16,41.18,41.13,41.14,18211.0,39.8705,39.8899,39.8415,39.8511,18211.0
2024-04-05 11:50:00,41.14,41.16,41.12,41.13,21018.0,39.8511,39.8705,39.8318,39.8415,21018.0
2024-04-05 11:55:00,41.13,41.2,41.13,41.18,37183.0,39.8415,39.9093,39.8415,39.8899,37183.0
2024-04-05 12:00:00,41.18,41.21,41.15,41.2,32430.0,39.8899,39.919,39.8608,39.9093,32430.0
2024-04-05 12:05:00,41.2,41.27,41.19,41.27,32637.0,39.9093,39.9771,39.8996,39.9771,32637.0
2024-04-05 12:10:00,41.27,41.28,41.24,41.25,21811.0,39.9771,39.9868,39.948,39.9577,21811.0
2024-04-05 12:15:00,41.25,41.26,41.22,41.24,22371.0,39.9577,39.9674,39.9286,39.948,22371.0
2024-04-05 12:20:00,41.25,41.3,41.24,41.3,23233.0,39.9577,40.0061,39.948,40.0061,23233.0
2024-04-05 12:25:00,41.3,41.35,41.29,41.35,23037.0,40.0061,40.0546,39.9964,40.0546,23037.0
2024-04-05 12:30:00,41.34,41.37,41.32,41.34,33569.0,40.0449,40.0739,40.0255,40.0449,33569.0
2024-04-05 12:35:00,41.35,41.4,41.34,41.39,24429.0,40.0546,40.103,40.0449,40.0933,24429.0
2024-04-05 12:40:00,41.39,41.4,41.33,41.4,32334.0,40.0933,40.103,40.0352,40.103,32334.0
2024-04-05 12:45:00,41.39,41.4,41.36,41.38,25948.0,40.0933,40.103,40.0643,40.0836,25948.0
2024-04-05 12:50:00,41.38,41.41,41.36,41.41,27795.0,40.0836,40.1127,40.0643,40.1127,27795.0
2024-04-05 12:55:00,41.41,41.43,41.38,41.42,40693.0,40.1127,40.1321,40.0836,40.1224,40693.0
2024-04-05 13:00:00,41.41,41.44,41.37,41.39,25182.0,40.1127,40.1417,40.0739,40.0933,25182.0
2024-04-05 13:05:00,41.38,41.4,41.33,41.34,40829.0,40.0836,40.103,40.0352,40.0449,40829.0
2024-04-05 13:10:00,41.35,41.37,41.32,41.33,26499.0,40.0546,40.0739,40.0255,40.0352,26499.0
2024-04-05 13:15:00,41.33,41.35,41.3,41.3,23279.0,40.0352,40.0546,40.0061,40.0061,23279.0
2024-04-05 13:20:00,41.31,41.35,41.31,41.34,16393.0,40.0158,40.0546,40.0158,40.0449,16393.0
2024-04-05 13:25:00,41.34,41.35,41.32,41.34,13481.0,40.0449,40.0546,40.0255,40.0449,13481.0
2024-04-05 13:30:00,41.34,41.34,41.3,41.31,27512.0,40.0449,40.0449,40.0061,40.0158,27512.0
2024-04-05 13:35:00,41.3,41.31,41.23,41.23,24768.0,40.0061,40.0158,39.9383,39.9383,24768.0
2024-04-05 13:40:00,41.24,41.26,41.22,41.25,22823.0,39.948,39.9674,39.9286,39.9577,22823.0
2024-04-05 13:45:00,41.24,41.25,41.22,41.25,29920.0,39.948,39.9577,39.9286,39.9577,29920.0
2024-04-05 13:50:00,41.25,41.27,41.24,41.26,16770.0,39.9577,39.9771,39.948,39.9674,16770.0
2024-04-05 13:55:00,41.26,41.29,41.25,41.27,25151.0,39.9674,39.9964,39.9577,39.9771,25151.0
2024-04-05 14:00:00,41.27,41.27,41.22,41.26,24285.0,39.9771,39.9771,39.9286,39.9674,24285.0
2024-04-05 14:05:00,41.26,41.27,41.24,41.27,20859.0,39.9674,39.9771,39.948,39.9771,20859.0
2024-04-05 14:10:00,41.27,41.29,41.24,41.26,23859.0,39.9771,39.9964,39.948,39.9674,23859.0
2024-04-05 14:15:00,41.26,41.27,41.24,41.26,18915.0,39.9674,39.9771,39.948,39.9674,18915.0
2024-04-05 14:20:00,41.26,41.29,41.24,41.25,19201.0,39.9674,39.9964,39.948,39.9577,19201.0
2024-04-05 14:25:00,41.26,41.27,41.19,41.2,42980.0,39.9674,39.9771,39.8996,39.9093,42980.0
2024-04-05 14:30:00,41.2,41.25,41.2,41.25,21597.0,39.9093,39.9577,39.9093,39.9577,21597.0
2024-04-05 14:35:00,41.23,41.27,41.23,41.25,20796.0,39.9383,39.9771,39.9383,39.9577,20796.0
2024-04-05 14:40:00,41.25,41.27,41.22,41.24,29124.0,39.9577,39.9771,39.9286,39.948,29124.0
2024-04-05 14:45:00,41.25,41.25,41.21,41.22,18465.0,39.9577,39.9577,39.919,39.9286,18465.0
2024-04-05 14:50:00,41.22,41.24,41.2,41.23,13500.0,39.9286,39.948,39.9093,39.9383,13500.0
2024-04-05 14:55:00,41.23,41.27,41.22,41.27,28031.0,39.9383,39.9771,39.9286,39.9771,28031.0
2024-04-05 15:00:00,41.27,41.33,41.26,41.32,31427.0,39.9771,40.0352,39.9674,40.0255,31427.0
2024-04-05 15:05:00,41.32,41.32,41.28,41.29,25915.0,40.0255,40.0255,39.9868,39.9964,25915.0
2024-04-05 15:10:00,41.28,41.33,41.28,41.32,26615.0,39.9868,40.0352,39.9868,40.0255,26615.0
2024-04-05 15:15:00,41.31,41.32,41.3,41.31,29529.0,40.0158,40.0255,40.0061,40.0158,29529.0
2024-04-05 15:20:00,41.31,41.33,41.3,41.32,30518.0,40.0158,40.0352,40.0061,40.0255,30518.0
2024-04-05 15:25:00,41.33,41.36,41.31,41.33,48234.0,40.0352,40.0643,40.0158,40.0352,48234.0
2024-04-05 15:30:00,41.33,41.36,41.3,41.34,39388.0,40.0352,40.0643,40.0061,40.0449,39388.0
2024-04-05 15:35:00,41.34,41.34,41.21,41.24,149767.0,40.0449,40.0449,39.919,39.948,149767.0
2024-04-05 15:40:00,41.25,41.27,41.23,41.23,63684.0,39.9577,39.9771,39.9383,39.9383,63684.0
2024-04-05 15:45:00,41.23,41.27,41.18,41.22,162624.0,39.9383,39.9771,39.8899,39.9286,162624.0
2024-04-05 15:50:00,41.22,41.24,41.19,41.23,148127.0,39.9286,39.948,39.8996,39.9383,148127.0
2024-04-05 15:55:00,41.23,41.27,41.22,41.25,314373.0,39.9383,39.9771,39.9286,39.9577,314373.0
2024-04-08 09:30:00,41.45,41.56,41.3,41.45,120831.0,40.1514,40.258,40.0061,40.1514,120831.0
2024-04-08 09:35:00,41.45,41.54,41.37,41.54,21984.0,40.1514,40.2386,40.0739,40.2386,21984.0
2024-04-08 09:40:00,41.54,41.55,41.15,41.15,64166.0,40.2386,40.2483,39.8608,39.8608,64166.0
2024-04-08 09:45:00,41.16,41.19,41.02,41.02,73958.0,39.8705,39.8996,39.7349,39.7349,73958.0
2024-04-08 09:50:00,41.02,41.16,40.98,41.09,55502.0,39.7349,39.8705,39.6962,39.8027,55502.0
2024-04-08 09:55:00,41.09,41.19,41.07,41.18,30724.0,39.8027,39.8996,39.7833,39.8899,30724.0
2024-04-08 10:00:00,41.18,41.19,41.11,41.14,42759.0,39.8899,39.8996,39.8221,39.8511,42759.0
2024-04-08 10:05:00,41.15,41.17,41.04,41.05,34238.0,39.8608,39.8802,39.7543,39.764,34238.0
2024-04-08 10:10:00,41.04,41.17,41.04,41.14,68658.0,39.7543,39.8802,39.7543,39.8511,68658.0
2024-04-08 10:15:00,41.15,41.15,41.03,41.07,22150.0,39.8608,39.8608,39.7446,39.7833,22150.0
2024-04-08 10:20:00,41.09,41.22,41.08,41.22,76657.0,39.8027,39.9286,39.793,39.9286,76657.0
2024-04-08 10:25:00,41.21,41.25,41.15,41.24,29350.0,39.919,39.9577,39.8608,39.948,29350.0
2024-04-08 10:30:00,41.24,41.27,41.19,41.23,25958.0,39.948,39.9771,39.8996,39.9383,25958.0
2024-04-08 10:35:00,41.23,41.29,41.21,41.28,25141.0,39.9383,39.9964,39.919,39.9868,25141.0
2024-04-08 10:40:00,41.29,41.32,41.27,41.3,27975.0,39.9964,40.0255,39.9771,40.0061,27975.0
2024-04-08 10:45:00,41.3,41.34,41.28,41.3,29741.0,40.0061,40.0449,39.9868,40.0061,29741.0
2024-04-08 10:50:00,41.3,41.36,41.3,41.36,18261.0,40.0061,40.0643,40.0061,40.0643,18261.0
2024-04-08 10:55:00,41.37,41.45,41.36,41.4,36719.0,40.0739,40.1514,40.0643,40.103,36719.0
2024-04-08 11:00:00,41.39,41.4,41.34,41.39,45910.0,40.0933,40.103,40.0449,40.0933,45910.0
2024-04-08 11:05:00,41.39,41.4,41.34,41.37,24716.0,40.0933,40.103,40.0449,40.0739,24716.0
2024-04-08 11:10:00,41.36,41.38,41.31,41.32,29060.0,40.0643,40.0836,40.0158,40.0255,29060.0
2024-04-08 11:15:00,41.32,41.33,41.29,41.3,23634.0,40.0255,40.0352,39.9964,40.0061,23634.0
2024-04-08 11:20:00,41.3,41.34,41.29,41.33,14298.0,40.0061,40.0449,39.9964,40.0352,14298.0
2024-04-08 11:25:00,41.33,41.39,41.33,41.35,25706.0,40.0352,40.0933,40.0352,40.0546,25706.0
2024-04-08 11:30:00,41.34,41.36,41.32,41.34,32823.0,40.0449,40.0643,40.0255,40.0449,32823.0
2024-04-08 11:35:00,41.33,41.34,41.3,41.33,19007.0,40.0352,40.0449,40.0061,40.0352,19007.0
2024-04-08 11:40:00,41.33,41.34,41.29,41.29,16139.0,40.0352,40.0449,39.9964,39.9964,16139.0
2024-04-08 11:45:00,41.29,41.31,41.26,41.26,20518.0,39.9964,40.0158,39.9674,39.9674,20518.0
2024-04-08 11:50:00,41.27,41.28,41.23,41.25,25767.0,39.9771,39.9868,39.9383,39.9577,25767.0
2024-04-08 11:55:00,41.25,41.28,41.22,41.25,24747.0,39.9577,39.9868,39.9286,39.9577,24747.0
2024-04-08 12:00:00,41.26,41.26,41.19,41.21,30015.0,39.9674,39.9674,39.8996,39.919,30015.0
2024-04-08 12:05:00,41.21,41.22,41.18,41.2,14411.0,39.919,39.9286,39.8899,39.9093,14411.0
2024-04-08 12:10:00,41.2,41.26,41.19,41.25,96013.0,39.9093,39.9674,39.8996,39.9577,96013.0
2024-04-08 12:15:00,41.24,41.32,41.21,41.32,31412.0,39.948,40.0255,39.919,40.0255,31412.0
2024-04-08 12:20:00,41.32,41.33,41.3,41.31,21639.0,40.0255,40.0352,40.0061,40.0158,21639.0
2024-04-08 12:25:00,41.32,41.34,41.28,41.33,16227.0,40.0255,40.0449,39.9868,40.0352,16227.0
2024-04-08 12:30:00,41.32,41.33,41.28,41.28,19906.0,40.0255,40.0352,39.9868,39.9868,19906.0
2024-04-08 12:35:00,41.29,41.33,41.28,41.31,17295.0,39.9964,40.0352,39.9868,40.0158,17295.0
2024-04-08 12:40:00,41.33,41.37,41.32,41.33,17064.0,40.0352,40.0739,40.0255,40.0352,17064.0
2024-04-08 12:45:00,41.34,41.34,41.3,41.33,18894.0,40.0449,40.0449,40.0061,40.0352,18894.0
2024-04-08 12:50:00,41.33,41.35,41.3,41.33,17392.0,40.0352,40.0546,40.0061,40.0352,17392.0
2024-04-08 12:55:00,41.34,41.36,41.33,41.34,18706.0,40.0449,40.0643,40.0352,40.0449,18706.0
2024-04-08 13:00:00,41.34,41.34,41.29,41.3,16511.0,40.0449,40.0449,39.9964,40.0061,16511.0
2024-04-08 13:05:00,41.3,41.3,41.25,41.27,25663.0,40.0061,40.0061,39.9577,39.9771,25663.0
2024-04-08 13:10:00,41.26,41.31,41.25,41.3,17289.0,39.9674,40.0158,39.9577,40.0061,17289.0
2024-04-08 13:15:00,41.3,41.3,41.26,41.27,20833.0,40.0061,40.0061,39.9674,39.9771,20833.0
2024-04-08 13:20:00,41.27,41.29,41.26,41.29,24371.0,39.9771,39.9964,39.9674,39.9964,24371.0
2024-04-08 13:25:00,41.29,41.31,41.26,41.3,22194.0,39.9964,40.0158,39.9674,40.0061,22194.0
2024-04-08 13:30:00,41.3,41.3,41.26,41.28,12267.0,40.0061,40.0061,39.9674,39.9868,12267.0
2024-04-08 13:35:00,41.27,41.29,41.26,41.27,17635.0,39.9771,39.9964,39.9674,39.9771,17635.0
2024-04-08 13:40:00,41.27,41.29,41.25,41.27,21922.0,39.9771,39.9964,39.9577,39.9771,21922.0
2024-04-08 13:45:00,41.28,41.28,41.24,41.25,22462.0,39.9868,39.9868,39.948,39.9577,22462.0
2024-04-08 13:50:00,41.26,41.28,41.25,41.28,14381.0,39.9674,39.9868,39.9577,39.9868,14381.0
2024-04-08 13:55:00,41.28,41.32,41.27,41.31,18988.0,39.9868,40.0255,39.9771,40.0158,18988.0
2024-04-08 14:00:00,41.31,41.33,41.27,41.27,12240.0,40.0158,40.0352,39.9771,39.9771,12240.0
2024-04-08 14:05:00,41.27,41.3,41.27,41.28,13992.0,39.9771,40.0061,39.9771,39.9868,13992.0
2024-04-08 14:10:00,41.29,41.32,41.27,41.3,25714.0,39.9964,40.0255,39.9771,40.0061,25714.0
2024-04-08 14:15:00,41.32,41.33,41.29,41.31,44754.0,40.0255,40.0352,39.9964,40.0158,44754.0
2024-04-08 14:20:00,41.31,41.37,41.28,41.29,30380.0,40.0158,40.0739,39.9868,39.9964,30380.0
2024-04-08 14:25:00,41.28,41.31,41.27,41.3,29719.0,39.9868,40.0158,39.9771,40.0061,29719.0
2024-04-08 14:30:00,41.3,41.3,41.27,41.27,24761.0,40.0061,40.0061,39.9771,39.9771,24761.0
2024-04-08 14:35:00,41.27,41.3,41.25,41.28,21955.0,39.9771,40.0061,39.9577,39.9868,21955.0
2024-04-08 14:40:00,41.29,41.31,41.27,41.31,10151.0,39.9964,40.0158,39.9771,40.0158,10151.0
2024-04-08 14:45:00,41.31,41.32,41.28,41.3,16517.0,40.0158,40.0255,39.9868,40.0061,16517.0
2024-04-08 14:50:00,41.3,41.3,41.26,41.27,22644.0,40.0061,40.0061,39.9674,39.9771,22644.0
2024-04-08 14:55:00,41.28,41.31,41.26,41.3,30748.0,39.9868,40.0158,39.9674,40.0061,30748.0
2024-04-08 15:00:00,41.31,41.36,41.31,41.33,33693.0,40.0158,40.0643,40.0158,40.0352,33693.0
2024-04-08 15:05:00,41.33,41.35,41.31,41.34,24150.0,40.0352,40.0546,40.0158,40.0449,24150.0
2024-04-08 15:10:00,41.34,41.35,41.31,41.32,22813.0,40.0449,40.0546,40.0158,40.0255,22813.0
2024-04-08 15:15:00,41.31,41.34,41.31,41.33,15696.0,40.0158,40.0449,40.0158,40.0352,15696.0
2024-04-08 15:20:00,41.33,41.33,41.3,41.33,35042.0,40.0352,40.0352,40.0061,40.0352,35042.0
2024-04-08 15:25:00,41.33,41.35,41.29,41.3,29390.0,40.0352,40.0546,39.9964,40.0061,29390.0
2024-04-08 15:30:00,41.29,41.35,41.28,41.33,38802.0,39.9964,40.0546,39.9868,40.0352,38802.0
2024-04-08 15:35:00,41.33,41.37,41.31,41.32,42989.0,40.0352,40.0739,40.0158,40.0255,42989.0
2024-04-08 15:40:00,41.33,41.34,41.18,41.19,50954.0,40.0352,40.0449,39.8899,39.8996,50954.0
2024-04-08 15:45:00,41.19,41.21,41.15,41.19,76082.0,39.8996,39.919,39.8608,39.8996,76082.0
2024-04-08 15:50:00,41.18,41.18,41.11,41.14,113492.0,39.8899,39.8899,39.8221,39.8511,113492.0
2024-04-08 15:55:00,41.14,41.15,40.96,40.98,536236.0,39.8511,39.8608,39.6768,39.6962,536236.0
2024-04-09 09:30:00,41.2,41.34,41.09,41.32,96748.0,39.9093,40.0449,39.8027,40.0255,96748.0
2024-04-09 09:35:00,41.32,41.35,41.19,41.23,32733.0,40.0255,40.0546,39.8996,39.9383,32733.0
2024-04-09 09:40:00,41.23,41.23,41.11,41.22,66648.0,39.9383,39.9383,39.8221,39.9286,66648.0
2024-04-09 09:45:00,41.23,41.27,41.2,41.23,32722.0,39.9383,39.9771,39.9093,39.9383,32722.0
2024-04-09 09:50:00,41.24,41.26,41.18,41.19,20894.0,39.948,39.9674,39.8899,39.8996,20894.0
2024-04-09 09:55:00,41.2,41.24,41.18,41.2,15807.0,39.9093,39.948,39.8899,39.9093,15807.0
2024-04-09 10:00:00,41.21,41.22,41.12,41.13,151014.0,39.919,39.9286,39.8318,39.8415,151014.0
2024-04-09 10:05:00,41.14,41.17,41.11,41.17,40330.0,39.8511,39.8802,39.8221,39.8802,40330.0
2024-04-09 10:10:00,41.18,41.2,41.06,41.09,34072.0,39.8899,39.9093,39.7737,39.8027,34072.0
2024-04-09 10:15:00,41.09,41.13,41.08,41.11,27315.0,39.8027,39.8415,39.793,39.8221,27315.0
2024-04-09 10:20:00,41.09,41.11,41.03,41.08,37039.0,39.8027,39.8221,39.7446,39.793,37039.0
2024-04-09 10:25:00,41.08,41.13,41.03,41.05,36527.0,39.793,39.8415,39.7446,39.764,36527.0
2024-04-09 10:30:00,41.04,41.09,40.98,41.09,48976.0,39.7543,39.8027,39.6962,39.8027,48976.0
2024-04-09 10:35:00,41.09,41.09,40.9,40.95,43322.0,39.8027,39.8027,39.6187,39.6671,43322.0
2024-04-09 10:40:00,40.96,40.97,40.75,40.84,43793.0,39.6768,39.6865,39.4734,39.5605,43793.0
2024-04-09 10:45:00,40.84,40.87,40.78,40.85,39109.0,39.5605,39.5896,39.5024,39.5702,39109.0
2024-04-09 10:50:00,40.84,40.88,40.79,40.8,31839.0,39.5605,39.5993,39.5121,39.5218,31839.0
2024-04-09 10:55:00,40.81,40.85,40.79,40.83,32343.0,39.5315,39.5702,39.5121,39.5509,32343.0
2024-04-09 11:00:00,40.83,40.84,40.73,40.74,28436.0,39.5509,39.5605,39.454,39.4637,28436.0
2024-04-09 11:05:00,40.75,40.83,40.74,40.82,31250.0,39.4734,39.5509,39.4637,39.5412,31250.0
2024-04-09 11:10:00,40.82,40.82,40.7,40.73,40742.0,39.5412,39.5412,39.4249,39.454,40742.0
2024-04-09 11:15:00,40.73,40.81,40.71,40.8,26803.0,39.454,39.5315,39.4346,39.5218,26803.0
2024-04-09 11:20:00,40.81,40.82,40.77,40.8,26779.0,39.5315,39.5412,39.4927,39.5218,26779.0
2024-04-09 11:25:00,40.8,40.85,40.79,40.84,22052.0,39.5218,39.5702,39.5121,39.5605,22052.0
2024-04-09 11:30:00,40.84,40.87,40.82,40.84,38381.0,39.5605,39.5896,39.5412,39.5605,38381.0
2024-04-09 11:35:00,40.83,40.85,40.81,40.83,24366.0,39.5509,39.5702,39.5315,39.5509,24366.0
2024-04-09 11:40:00,40.83,40.84,40.79,40.83,23891.0,39.5509,39.5605,39.5121,39.5509,23891.0
2024-04-09 11:45:00,40.83,40.86,40.82,40.86,28292.0,39.5509,39.5799,39.5412,39.5799,28292.0
2024-04-09 11:50:00,40.85,40.85,40.75,40.78,28455.0,39.5702,39.5702,39.4734,39.5024,28455.0
2024-04-09 11:55:00,40.78,40.79,40.74,40.75,18174.0,39.5024,39.5121,39.4637,39.4734,18174.0
2024-04-09 12:00:00,40.75,40.81,40.74,40.8,29913.0,39.4734,39.5315,39.4637,39.5218,29913.0
2024-04-09 12:05:00,40.8,40.82,40.77,40.8,17436.0,39.5218,39.5412,39.4927,39.5218,17436.0
2024-04-09 12:10:00,40.8,40.81,40.77,40.79,15242.0,39.5218,39.5315,39.4927,39.5121,15242.0
2024-04-09 12:15:00,40.79,40.84,40.79,40.84,35874.0,39.5121,39.5605,39.5121,39.5605,35874.0
2024-04-09 12:20:00,40.84,40.88,40.8,40.83,20154.0,39.5605,39.5993,39.5218,39.5509,20154.0
2024-04-09 12:25:00,40.82,40.84,40.79,40.8,26920.0,39.5412,39.5605,39.5121,39.5218,26920.0
2024-04-09 12:30:00,40.8,40.83,40.78,40.78,12249.0,39.5218,39.5509,39.5024,39.5024,12249.0
2024-04-09 12:35:00,40.78,40.79,40.74,40.75,15279.0,39.5024,39.5121,39.4637,39.4734,15279.0
2024-04-09 12:40:00,40.75,40.77,40.73,40.74,16533.0,39.4734,39.4927,39.454,39.4637,16533.0
2024-04-09 12:45:00,40.75,40.75,40.71,40.73,14511.0,39.4734,39.4734,39.4346,39.454,14511.0
2024-04-09 12:50:00,40.73,40.8,40.73,40.77,38557.0,39.454,39.5218,39.454,39.4927,38557.0
2024-04-09 12:55:00,40.77,40.79,40.76,40.76,12722.0,39.4927,39.5121,39.4831,39.4831,12722.0
2024-04-09 13:00:00,40.76,40.77,40.74,40.77,15500.0,39.4831,39.4927,39.4637,39.4927,15500.0
2024-04-09 13:05:00,40.76,40.76,40.71,40.73,21131.0,39.4831,39.4831,39.4346,39.454,21131.0
2024-04-09 13:10:00,40.73,40.74,40.71,40.72,12568.0,39.454,39.4637,39.4346,39.4443,12568.0
2024-04-09 13:15:00,40.71,40.71,40.66,40.67,26989.0,39.4346,39.4346,39.3862,39.3959,26989.0
2024-04-09 13:20:00,40.68,40.74,40.67,40.72,19501.0,39.4056,39.4637,39.3959,39.4443,19501.0
2024-04-09 13:25:00,40.71,40.72,40.68,40.69,11907.0,39.4346,39.4443,39.4056,39.4152,11907.0
2024-04-09 13:30:00,40.69,40.72,40.68,40.7,21484.0,39.4152,39.4443,39.4056,39.4249,21484.0
2024-04-09 13:35:00,40.7,40.73,40.69,40.72,20826.0,39.4249,39.454,39.4152,39.4443,20826.0
2024-04-09 13:40:00,40.73,40.74,40.65,40.66,21478.0,39.454,39.4637,39.3765,39.3862,21478.0
2024-04-09 13:45:00,40.66,40.69,40.65,40.67,14829.0,39.3862,39.4152,39.3765,39.3959,14829.0
2024-04-09 13:50:00,40.66,40.68,40.64,40.66,40248.0,39.3862,39.4056,39.3668,39.3862,40248.0
2024-04-09 13:55:00,40.66,40.68,40.65,40.66,13705.0,39.3862,39.4056,39.3765,39.3862,13705.0
2024-04-09 14:00:00,40.66,40.67,40.62,40.66,27917.0,39.3862,39.3959,39.3474,39.3862,27917.0
2024-04-09 14:05:00,40.66,40.68,40.64,40.68,17372.0,39.3862,39.4056,39.3668,39.4056,17372.0
2024-04-09 14:10:00,40.68,40.68,40.65,40.68,11739.0,39.4056,39.4056,39.3765,39.4056,11739.0
2024-04-09 14:15:00,40.67,40.69,40.65,40.69,18620.0,39.3959,39.4152,39.3765,39.4152,18620.0
2024-04-09 14:20:00,40.69,40.72,40.67,40.68,19220.0,39.4152,39.4443,39.3959,39.4056,19220.0
2024-04-09 14:25:00,40.68,40.69,40.66,40.67,20668.0,39.4056,39.4152,39.3862,39.3959,20668.0
2024-04-09 14:30:00,40.66,40.68,40.64,40.68,16319.0,39.3862,39.4056,39.3668,39.4056,16319.0
2024-04-09 14:35:00,40.67,40.68,40.65,40.66,17051.0,39.3959,39.4056,39.3765,39.3862,17051.0
2024-04-09 14:40:00,40.66,40.68,40.65,40.66,24999.0,39.3862,39.4056,39.3765,39.3862,24999.0
2024-04-09 14:45:00,40.66,40.67,40.6,40.61,16677.0,39.3862,39.3959,39.3281,39.3377,16677.0
2024-04-09 14:50:00,40.61,40.63,40.59,40.63,18529.0,39.3377,39.3571,39.3184,39.3571,18529.0
2024-04-09 14:55:00,40.63,40.66,40.62,40.65,16408.0,39.3571,39.3862,39.3474,39.3765,16408.0
2024-04-09 15:00:00,40.65,40.66,40.61,40.65,22065.0,39.3765,39.3862,39.3377,39.3765,22065.0
2024-04-09 15:05:00,40.65,40.66,40.61,40.63,28430.0,39.3765,39.3862,39.3377,39.3571,28430.0
2024-04-09 15:10:00,40.62,40.65,40.6,40.62,33238.0,39.3474,39.3765,39.3281,39.3474,33238.0
2024-04-09 15:15:00,40.62,40.68,40.61,40.68,26339.0,39.3474,39.4056,39.3377,39.4056,26339.0
2024-04-09 15:20:00,40.68,40.75,40.67,40.73,46924.0,39.4056,39.4734,39.3959,39.454,46924.0
2024-04-09 15:25:00,40.73,40.77,40.71,40.77,32469.0,39.454,39.4927,39.4346,39.4927,32469.0
2024-04-09 15:30:00,40.76,40.83,40.72,40.8,57505.0,39.4831,39.5509,39.4443,39.5218,57505.0
2024-04-09 15:35:00,40.8,40.81,40.77,40.79,39886.0,39.5218,39.5315,39.4927,39.5121,39886.0
2024-04-09 15:40:00,40.79,40.79,40.71,40.73,46459.0,39.5121,39.5121,39.4346,39.454,46459.0
2024-04-09 15:45:00,40.73,40.76,40.68,40.75,58905.0,39.454,39.4831,39.4056,39.4734,58905.0
2024-04-09 15:50:00,40.74,40.86,40.73,40.86,98251.0,39.4637,39.5799,39.454,39.5799,98251.0
2024-04-09 15:55:00,40.86,41.0,40.85,40.97,382626.0,39.5799,39.7155,39.5702,39.6865,382626.0
2024-04-10 09:30:00,40.85,40.92,40.68,40.91,77566.0,39.5702,39.638,39.4056,39.6284,77566.0
2024-04-10 09:35:00,40.89,40.98,40.79,40.8,45584.0,39.609,39.6962,39.5121,39.5218,45584.0
2024-04-10 09:40:00,40.79,41.02,40.79,41.01,73116.0,39.5121,39.7349,39.5121,39.7252,73116.0
2024-04-10 09:45:00,41.0,41.01,40.72,40.77,57717.0,39.7155,39.7252,39.4443,39.4927,57717.0
2024-04-10 09:50:00,40.77,40.83,40.75,40.79,42859.0,39.4927,39.5509,39.4734,39.5121,42859.0
2024-04-10 09:55:00,40.78,40.9,40.78,40.8,34095.0,39.5024,39.6187,39.5024,39.5218,34095.0
2024-04-10 10:00:00,40.84,40.91,40.83,40.87,50382.0,39.5605,39.6284,39.5509,39.5896,50382.0
2024-04-10 10:05:00,40.87,41.02,40.86,40.97,67261.0,39.5896,39.7349,39.5799,39.6865,67261.0
2024-04-10 10:10:00,40.96,41.03,40.95,41.0,44915.0,39.6768,39.7446,39.6671,39.7155,44915.0
2024-04-10 10:15:00,41.0,41.06,40.94,41.05,40521.0,39.7155,39.7737,39.6574,39.764,40521.0
2024-04-10 10:20:00,41.04,41.18,41.02,41.16,46326.0,39.7543,39.8899,39.7349,39.8705,46326.0
2024-04-10 10:25:00,41.16,41.23,41.15,41.17,64063.0,39.8705,39.9383,39.8608,39.8802,64063.0
2024-04-10 10:30:00,41.16,41.26,41.08,41.22,77826.0,39.8705,39.9674,39.793,39.9286,77826.0
2024-04-10 10:35:00,41.23,41.38,41.19,41.34,81500.0,39.9383,40.0836,39.8996,40.0449,81500.0
2024-04-10 10:40:00,41.34,41.35,41.19,41.25,74164.0,40.0449,40.0546,39.8996,39.9577,74164.0
2024-04-10 10:45:00,41.24,41.27,41.11,41.16,59053.0,39.948,39.9771,39.8221,39.8705,59053.0
2024-04-10 10:50:00,41.16,41.19,41.12,41.13,33645.0,39.8705,39.8996,39.8318,39.8415,33645.0
2024-04-10 10:55:00,41.13,41.19,41.09,41.15,47020.0,39.8415,39.8996,39.8027,39.8608,47020.0
2024-04-10 11:00:00,41.16,41.2,41.04,41.05,54342.0,39.8705,39.9093,39.7543,39.764,54342.0
2024-04-10 11:05:00,41.06,41.07,41.0,41.05,26225.0,39.7737,39.7833,39.7155,39.764,26225.0
2024-04-10 11:10:00,41.05,41.05,40.93,40.95,35930.0,39.764,39.764,39.6477,39.6671,35930.0
2024-04-10 11:15:00,40.95,40.97,40.9,40.96,39741.0,39.6671,39.6865,39.6187,39.6768,39741.0
2024-04-10 11:20:00,40.96,41.02,40.91,41.02,41376.0,39.6768,39.7349,39.6284,39.7349,41376.0
2024-04-10 11:25:00,41.01,41.05,41.0,41.02,26856.0,39.7252,39.764,39.7155,39.7349,26856.0
2024-04-10 11:30:00,41.01,41.05,40.93,40.99,63360.0,39.7252,39.764,39.6477,39.7058,63360.0
2024-04-10 11:35:00,41.0,41.03,40.98,41.02,41649.0,39.7155,39.7446,39.6962,39.7349,41649.0
2024-04-10 11:40:00,41.02,41.04,40.99,41.02,33180.0,39.7349,39.7543,39.7058,39.7349,33180.0
2024-04-10 11:45:00,41.02,41.04,40.98,41.0,39777.0,39.7349,39.7543,39.6962,39.7155,39777.0
2024-04-10 11:50:00,41.0,41.07,40.98,41.04,26604.0,39.7155,39.7833,39.6962,39.7543,26604.0
2024-04-10 11:55:00,41.04,41.04,40.99,41.02,41155.0,39.7543,39.7543,39.7058,39.7349,41155.0
2024-04-10 12:00:00,41.02,41.02,40.98,40.98,24465.0,39.7349,39.7349,39.6962,39.6962,24465.0
2024-04-10 12:05:00,40.98,41.0,40.95,40.98,46002.0,39.6962,39.7155,39.6671,39.6962,46002.0
2024-04-10 12:10:00,40.98,40.99,40.88,40.89,38953.0,39.6962,39.7058,39.5993,39.609,38953.0
2024-04-10 12:15:00,40.89,40.9,40.85,40.86,32503.0,39.609,39.6187,39.5702,39.5799,32503.0
2024-04-10 12:20:00,40.86,40.87,40.77,40.8,33609.0,39.5799,39.5896,39.4927,39.5218,33609.0
2024-04-10 12:25:00,40.8,40.86,40.79,40.8,13879.0,39.5218,39.5799,39.5121,39.5218,13879.0
2024-04-10 12:30:00,40.8,40.81,40.76,40.77,22163.0,39.5218,39.5315,39.4831,39.4927,22163.0
2024-04-10 12:35:00,40.78,40.79,40.76,40.76,13575.0,39.5024,39.5121,39.4831,39.4831,13575.0
2024-04-10 12:40:00,40.77,40.79,40.71,40.71,39071.0,39.4927,39.5121,39.4346,39.4346,39071.0
2024-04-10 12:45:00,40.71,40.75,40.7,40.72,24521.0,39.4346,39.4734,39.4249,39.4443,24521.0
2024-04-10 12:50:00,40.72,40.75,40.69,40.71,20416.0,39.4443,39.4734,39.4152,39.4346,20416.0
2024-04-10 12:55:00,40.71,40.74,40.69,40.73,10368.0,39.4346,39.4637,39.4152,39.454,10368.0
2024-04-10 13:00:00,40.73,40.76,40.61,40.63,26772.0,39.454,39.4831,39.3377,39.3571,26772.0
2024-04-10 13:05:00,40.63,40.64,40.57,40.59,22357.0,39.3571,39.3668,39.299,39.3184,22357.0
2024-04-10 13:10:00,40.59,40.61,40.57,40.58,15980.0,39.3184,39.3377,39.299,39.3087,15980.0
2024-04-10 13:15:00,40.58,40.66,40.55,40.66,31611.0,39.3087,39.3862,39.2796,39.3862,31611.0
2024-04-10 13:20:00,40.66,40.77,40.64,40.76,27490.0,39.3862,39.4927,39.3668,39.4831,27490.0
2024-04-10 13:25:00,40.76,40.78,40.68,40.69,43079.0,39.4831,39.5024,39.4056,39.4152,43079.0
2024-04-10 13:30:00,40.68,40.77,40.67,40.77,46430.0,39.4056,39.4927,39.3959,39.4927,46430.0
2024-04-10 13:35:00,40.78,40.81,40.73,40.77,38547.0,39.5024,39.5315,39.454,39.4927,38547.0
2024-04-10 13:40:00,40.77,40.84,40.71,40.82,53292.0,39.4927,39.5605,39.4346,39.5412,53292.0
2024-04-10 13:45:00,40.83,40.93,40.8,40.93,50373.0,39.5509,39.6477,39.5218,39.6477,50373.0
2024-04-10 13:50:00,40.92,40.94,40.85,40.91,34250.0,39.638,39.6574,39.5702,39.6284,34250.0
2024-04-10 13:55:00,40.92,41.02,40.91,40.94,51131.0,39.638,39.7349,39.6284,39.6574,51131.0
2024-04-10 14:00:00,40.94,40.99,40.91,40.98,32771.0,39.6574,39.7058,39.6284,39.6962,32771.0
2024-04-10 14:05:00,40.98,41.03,40.94,41.02,51817.0,39.6962,39.7446,39.6574,39.7349,51817.0
2024-04-10 14:10:00,41.03,41.09,41.01,41.09,29882.0,39.7446,39.8027,39.7252,39.8027,29882.0
2024-04-10 14:15:00,41.09,41.12,41.03,41.05,33988.0,39.8027,39.8318,39.7446,39.764,33988.0
2024-04-10 14:20:00,41.05,41.1,40.99,41.0,33086.0,39.764,39.8124,39.7058,39.7155,33086.0
2024-04-10 14:25:00,41.01,41.02,40.94,40.95,20948.0,39.7252,39.7349,39.6574,39.6671,20948.0
2024-04-10 14:30:00,40.94,40.99,40.93,40.98,21059.0,39.6574,39.7058,39.6477,39.6962,21059.0
2024-04-10 14:35:00,40.98,41.04,40.97,41.04,29942.0,39.6962,39.7543,39.6865,39.7543,29942.0
2024-04-10 14:40:00,41.03,41.08,41.01,41.03,21870.0,39.7446,39.793,39.7252,39.7446,21870.0
2024-04-10 14:45:00,41.02,41.03,40.98,41.01,20166.0,39.7349,39.7446,39.6962,39.7252,20166.0
2024-04-10 14:50:00,41.0,41.02,40.96,40.98,18629.0,39.7155,39.7349,39.6768,39.6962,18629.0
2024-04-10 14:55:00,40.98,40.98,40.89,40.93,21972.0,39.6962,39.6962,39.609,39.6477,21972.0
2024-04-10 15:00:00,40.93,41.01,40.91,40.96,28498.0,39.6477,39.7252,39.6284,39.6768,28498.0
2024-04-10 15:05:00,40.97,41.03,40.96,40.98,22436.0,39.6865,39.7446,39.6768,39.6962,22436.0
2024-04-10 15:10:00,40.99,41.05,40.96,41.04,28000.0,39.7058,39.764,39.6768,39.7543,28000.0
2024-04-10 15:15:00,41.04,41.07,41.02,41.07,23793.0,39.7543,39.7833,39.7349,39.7833,23793.0
2024-04-10 15:20:00,41.07,41.1,41.03,41.08,33254.0,39.7833,39.8124,39.7446,39.793,33254.0
2024-04-10 15:25:00,41.08,41.11,41.05,41.05,32402.0,39.793,39.8221,39.764,39.764,32402.0
2024-04-10 15:30:00,41.05,41.07,40.97,40.98,47050.0,39.764,39.7833,39.6865,39.6962,47050.0
2024-04-10 15:35:00,40.98,40.98,40.87,40.88,54592.0,39.6962,39.6962,39.5896,39.5993,54592.0
2024-04-10 15:40:00,40.88,40.99,40.86,40.95,56987.0,39.5993,39.7058,39.5799,39.6671,56987.0
2024-04-10 15:45:00,40.95,41.05,40.94,41.02,62913.0,39.6671,39.764,39.6574,39.7349,62913.0
2024-04-10 15:50:00,41.03,41.06,40.99,41.06,85139.0,39.7446,39.7737,39.7058,39.7737,85139.0
2024-04-10 15:55:00,41.06,41.15,41.01,41.1,276423.0,39.7737,39.8608,39.7252,39.8124,276423.0
2024-04-11 09:30:00,41.25,41.28,41.05,41.11,88029.0,39.9577,39.9868,39.764,39.8221,88029.0
2024-04-11 09:35:00,41.11,41.14,40.83,40.84,82903.0,39.8221,39.8511,39.5509,39.5605,82903.0
2024-04-11 09:40:00,40.83,40.99,40.78,40.95,40747.0,39.5509,39.7058,39.5024,39.6671,40747.0
2024-04-11 09:45:00,40.96,41.03,40.95,41.01,22717.0,39.6768,39.7446,39.6671,39.7252,22717.0
2024-04-11 09:50:00,41.02,41.05,40.98,41.04,18844.0,39.7349,39.764,39.6962,39.7543,18844.0
2024-04-11 09:55:00,41.04,41.05,40.93,40.95,19629.0,39.7543,39.764,39.6477,39.6671,19629.0
2024-04-11 10:00:00,40.95,40.98,40.85,40.89,44030.0,39.6671,39.6962,39.5702,39.609,44030.0
2024-04-11 10:05:00,40.91,40.92,40.75,40.8,28568.0,39.6284,39.638,39.4734,39.5218,28568.0
2024-04-11 10:10:00,40.79,40.82,40.73,40.81,54530.0,39.5121,39.5412,39.454,39.5315,54530.0
2024-04-11 10:15:00,40.8,40.82,40.76,40.77,64951.0,39.5218,39.5412,39.4831,39.4927,64951.0
2024-04-11 10:20:00,40.77,40.85,40.76,40.8,38794.0,39.4927,39.5702,39.4831,39.5218,38794.0
2024-04-11 10:25:00,40.79,40.8,40.64,40.65,43980.0,39.5121,39.5218,39.3668,39.3765,43980.0
2024-04-11 10:30:00,40.65,40.69,40.62,40.65,64366.0,39.3765,39.4152,39.3474,39.3765,64366.0
2024-04-11 10:35:00,40.65,40.65,40.55,40.59,41028.0,39.3765,39.3765,39.2796,39.3184,41028.0
2024-04-11 10:40:00,40.58,40.61,40.42,40.45,84794.0,39.3087,39.3377,39.1537,39.1828,84794.0
2024-04-11 10:45:00,40.45,40.47,40.29,40.3,86432.0,39.1828,39.2021,39.0278,39.0375,86432.0
2024-04-11 10:50:00,40.3,40.46,40.3,40.45,45157.0,39.0375,39.1924,39.0375,39.1828,45157.0
2024-04-11 10:55:00,40.45,40.48,40.42,40.47,58878.0,39.1828,39.2118,39.1537,39.2021,58878.0
2024-04-11 11:00:00,40.47,40.47,40.38,40.39,56874.0,39.2021,39.2021,39.115,39.1246,56874.0
2024-04-11 11:05:00,40.39,40.43,40.37,40.42,18055.0,39.1246,39.1634,39.1053,39.1537,18055.0
2024-04-11 11:10:00,40.43,40.51,40.43,40.5,21153.0,39.1634,39.2409,39.1634,39.2312,21153.0
2024-04-11 11:15:00,40.51,40.54,40.47,40.5,21569.0,39.2409,39.2699,39.2021,39.2312,21569.0
2024-04-11 11:20:00,40.5,40.54,40.5,40.54,20738.0,39.2312,39.2699,39.2312,39.2699,20738.0
2024-04-11 11:25:00,40.54,40.54,40.48,40.51,25277.0,39.2699,39.2699,39.2118,39.2409,25277.0
2024-04-11 11:30:00,40.51,40.51,40.41,40.45,69240.0,39.2409,39.2409,39.144,39.1828,69240.0
2024-04-11 11:35:00,40.45,40.49,40.42,40.47,19462.0,39.1828,39.2215,39.1537,39.2021,19462.0
2024-04-11 11:40:00,40.47,40.53,40.45,40.53,38386.0,39.2021,39.2603,39.1828,39.2603,38386.0
2024-04-11 11:45:00,40.53,40.54,40.5,40.53,47692.0,39.2603,39.2699,39.2312,39.2603,47692.0
2024-04-11 11:50:00,40.52,40.55,40.51,40.54,17046.0,39.2506,39.2796,39.2409,39.2699,17046.0
2024-04-11 11:55:00,40.54,40.59,40.54,40.58,18711.0,39.2699,39.3184,39.2699,39.3087,18711.0
2024-04-11 12:00:00,40.58,40.63,40.57,40.62,22410.0,39.3087,39.3571,39.299,39.3474,22410.0
2024-04-11 12:05:00,40.63,40.65,40.6,40.65,14343.0,39.3571,39.3765,39.3281,39.3765,14343.0
2024-04-11 12:10:00,40.65,40.68,40.64,40.68,17503.0,39.3765,39.4056,39.3668,39.4056,17503.0
2024-04-11 12:15:00,40.68,40.68,40.66,40.68,9826.0,39.4056,39.4056,39.3862,39.4056,9826.0
2024-04-11 12:20:00,40.67,40.69,40.66,40.68,12899.0,39.3959,39.4152,39.3862,39.4056,12899.0
2024-04-11 12:25:00,40.67,40.71,40.67,40.67,22818.0,39.3959,39.4346,39.3959,39.3959,22818.0
2024-04-11 12:30:00,40.67,40.72,40.65,40.72,14415.0,39.3959,39.4443,39.3765,39.4443,14415.0
2024-04-11 12:35:00,40.72,40.72,40.65,40.65,16433.0,39.4443,39.4443,39.3765,39.3765,16433.0
2024-04-11 12:40:00,40.66,40.69,40.65,40.66,8805.0,39.3862,39.4152,39.3765,39.3862,8805.0
2024-04-11 12:45:00,40.66,40.68,40.61,40.66,16273.0,39.3862,39.4056,39.3377,39.3862,16273.0
2024-04-11 12:50:00,40.66,40.71,40.66,40.7,15290.0,39.3862,39.4346,39.3862,39.4249,15290.0
2024-04-11 12:55:00,40.69,40.71,40.68,40.71,21760.0,39.4152,39.4346,39.4056,39.4346,21760.0
2024-04-11 13:00:00,40.71,40.8,40.69,40.78,19655.0,39.4346,39.5218,39.4152,39.5024,19655.0
2024-04-11 13:05:00,40.77,40.82,40.75,40.77,19323.0,39.4927,39.5412,39.4734,39.4927,19323.0
2024-04-11 13:10:00,40.78,40.81,40.78,40.8,8533.0,39.5024,39.5315,39.5024,39.5218,8533.0
2024-04-11 13:15:00,40.79,40.79,40.75,40.79,11930.0,39.5121,39.5121,39.4734,39.5121,11930.0
2024-04-11 13:20:00,40.79,40.83,40.78,40.83,18559.0,39.5121,39.5509,39.5024,39.5509,18559.0
2024-04-11 13:25:00,40.83,40.86,40.81,40.82,19797.0,39.5509,39.5799,39.5315,39.5412,19797.0
2024-04-11 13:30:00,40.81,40.84,40.81,40.82,11451.0,39.5315,39.5605,39.5315,39.5412,11451.0
2024-04-11 13:35:00,40.82,40.85,40.81,40.81,12661.0,39.5412,39.5702,39.5315,39.5315,12661.0
2024-04-11 13:40:00,40.81,40.81,40.77,40.8,17569.0,39.5315,39.5315,39.4927,39.5218,17569.0
2024-04-11 13:45:00,40.8,40.82,40.78,40.8,17489.0,39.5218,39.5412,39.5024,39.5218,17489.0
2024-04-11 13:50:00,40.8,40.81,40.76,40.77,15005.0,39.5218,39.5315,39.4831,39.4927,15005.0
2024-04-11 13:55:00,40.77,40.81,40.75,40.79,97960.0,39.4927,39.5315,39.4734,39.5121,97960.0
2024-04-11 14:00:00,40.78,40.81,40.77,40.81,18815.0,39.5024,39.5315,39.4927,39.5315,18815.0
2024-04-11 14:05:00,40.82,40.88,40.81,40.88,21292.0,39.5412,39.5993,39.5315,39.5993,21292.0
2024-04-11 14:10:00,40.89,40.89,40.84,40.84,15461.0,39.609,39.609,39.5605,39.5605,15461.0
2024-04-11 14:15:00,40.84,40.88,40.82,40.85,19475.0,39.5605,39.5993,39.5412,39.5702,19475.0
2024-04-11 14:20:00,40.86,40.88,40.84,40.86,27515.0,39.5799,39.5993,39.5605,39.5799,27515.0
2024-04-11 14:25:00,40.86,40.86,40.78,40.79,23017.0,39.5799,39.5799,39.5024,39.5121,23017.0
2024-04-11 14:30:00,40.79,40.83,40.76,40.81,21253.0,39.5121,39.5509,39.4831,39.5315,21253.0
2024-04-11 14:35:00,40.81,40.85,40.8,40.84,12918.0,39.5315,39.5702,39.5218,39.5605,12918.0
2024-04-11 14:40:00,40.84,40.88,40.83,40.86,13120.0,39.5605,39.5993,39.5509,39.5799,13120.0
2024-04-11 14:45:00,40.87,40.89,40.85,40.86,13286.0,39.5896,39.609,39.5702,39.5799,13286.0
2024-04-11 14:50:00,40.86,40.87,40.82,40.87,22725.0,39.5799,39.5896,39.5412,39.5896,22725.0
2024-04-11 14:55:00,40.87,40.9,40.85,40.89,17500.0,39.5896,39.6187,39.5702,39.609,17500.0
2024-04-11 15:00:00,40.89,40.93,40.88,40.89,11710.0,39.609,39.6477,39.5993,39.609,11710.0
2024-04-11 15:05:00,40.9,40.95,40.9,40.93,17433.0,39.6187,39.6671,39.6187,39.6477,17433.0
2024-04-11 15:10:00,40.93,40.94,40.85,40.85,17171.0,39.6477,39.6574,39.5702,39.5702,17171.0
2024-04-11 15:15:00,40.86,40.89,40.84,40.86,27567.0,39.5799,39.609,39.5605,39.5799,27567.0
2024-04-11 15:20:00,40.86,40.86,40.81,40.84,19181.0,39.5799,39.5799,39.5315,39.5605,19181.0
2024-04-11 15:25:00,40.84,40.88,40.82,40.88,19023.0,39.5605,39.5993,39.5412,39.5993,19023.0
2024-04-11 15:30:00,40.87,40.89,40.82,40.85,26060.0,39.5896,39.609,39.5412,39.5702,26060.0
2024-04-11 15:35:00,40.86,40.89,40.8,40.81,29996.0,39.5799,39.609,39.5218,39.5315,29996.0
2024-04-11 15:40:00,40.82,40.85,40.81,40.84,37233.0,39.5412,39.5702,39.5315,39.5605,37233.0
2024-04-11 15:45:00,40.84,40.91,40.84,40.9,93135.0,39.5605,39.6284,39.5605,39.6187,93135.0
2024-04-11 15:50:00,40.89,40.9,40.8,40.86,151881.0,39.609,39.6187,39.5218,39.5799,151881.0
2024-04-11 15:55:00,40.85,40.97,40.81,40.95,409185.0,39.5702,39.6865,39.5315,39.6671,409185.0
2024-04-12 09:30:00,41.22,41.4,41.22,41.32,107212.0,39.9286,40.103,39.9286,40.0255,107212.0
2024-04-12 09:35:00,41.33,41.55,41.26,41.47,95873.0,40.0352,40.2483,39.9674,40.1708,95873.0
2024-04-12 09:40:00,41.46,41.49,41.37,41.4,43978.0,40.1611,40.1902,40.0739,40.103,43978.0
2024-04-12 09:45:00,41.4,41.43,41.24,41.25,36309.0,40.103,40.1321,39.948,39.9577,36309.0
2024-04-12 09:50:00,41.25,41.32,41.18,41.29,55694.0,39.9577,40.0255,39.8899,39.9964,55694.0
2024-04-12 09:55:00,41.29,41.38,41.27,41.37,44390.0,39.9964,40.0836,39.9771,40.0739,44390.0
2024-04-12 10:00:00,41.36,41.41,41.3,41.38,67310.0,40.0643,40.1127,40.0061,40.0836,67310.0
2024-04-12 10:05:00,41.38,41.39,41.27,41.28,47254.0,40.0836,40.0933,39.9771,39.9868,47254.0
2024-04-12 10:10:00,41.27,41.29,41.21,41.27,45693.0,39.9771,39.9964,39.919,39.9771,45693.0
2024-04-12 10:15:00,41.27,41.29,41.22,41.25,36675.0,39.9771,39.9964,39.9286,39.9577,36675.0
2024-04-12 10:20:00,41.24,41.3,41.21,41.28,42475.0,39.948,40.0061,39.919,39.9868,42475.0
2024-04-12 10:25:00,41.29,41.33,41.26,41.32,24163.0,39.9964,40.0352,39.9674,40.0255,24163.0
2024-04-12 10:30:00,41.31,41.41,41.31,41.4,32264.0,40.0158,40.1127,40.0158,40.103,32264.0
2024-04-12 10:35:00,41.4,41.41,41.28,41.3,34212.0,40.103,40.1127,39.9868,40.0061,34212.0
2024-04-12 10:40:00,41.3,41.37,41.29,41.37,36724.0,40.0061,40.0739,39.9964,40.0739,36724.0
2024-04-12 10:45:00,41.37,41.38,41.27,41.29,28322.0,40.0739,40.0836,39.9771,39.9964,28322.0
2024-04-12 10:50:00,41.29,41.3,41.2,41.23,20317.0,39.9964,40.0061,39.9093,39.9383,20317.0
2024-04-12 10:55:00,41.23,41.24,41.15,41.19,48239.0,39.9383,39.948,39.8608,39.8996,48239.0
2024-04-12 11:00:00,41.18,41.3,41.16,41.3,78710.0,39.8899,40.0061,39.8705,40.0061,78710.0
2024-04-12 11:05:00,41.3,41.31,41.18,41.21,88919.0,40.0061,40.0158,39.8899,39.919,88919.0
2024-04-12 11:10:00,41.2,41.21,41.03,41.03,54172.0,39.9093,39.919,39.7446,39.7446,54172.0
2024-04-12 11:15:00,41.01,41.01,40.94,41.0,47803.0,39.7252,39.7252,39.6574,39.7155,47803.0
2024-04-12 11:20:00,40.99,41.0,40.91,40.93,15701.0,39.7058,39.7155,39.6284,39.6477,15701.0
2024-04-12 11:25:00,40.93,40.93,40.84,40.87,29932.0,39.6477,39.6477,39.5605,39.5896,29932.0
2024-04-12 11:30:00,40.87,40.91,40.76,40.77,21622.0,39.5896,39.6284,39.4831,39.4927,21622.0
2024-04-12 11:35:00,40.77,40.77,40.64,40.66,24553.0,39.4927,39.4927,39.3668,39.3862,24553.0
2024-04-12 11:40:00,40.67,40.72,40.63,40.68,37069.0,39.3959,39.4443,39.3571,39.4056,37069.0
2024-04-12 11:45:00,40.66,40.68,40.58,40.61,45917.0,39.3862,39.4056,39.3087,39.3377,45917.0
2024-04-12 11:50:00,40.61,40.61,40.54,40.6,38026.0,39.3377,39.3377,39.2699,39.3281,38026.0
2024-04-12 11:55:00,40.61,40.7,40.6,40.69,16764.0,39.3377,39.4249,39.3281,39.4152,16764.0
2024-04-12 12:00:00,40.69,40.7,40.57,40.58,23879.0,39.4152,39.4249,39.299,39.3087,23879.0
2024-04-12 12:05:00,40.58,40.72,40.57,40.72,31786.0,39.3087,39.4443,39.299,39.4443,31786.0
2024-04-12 12:10:00,40.71,40.71,40.59,40.6,26565.0,39.4346,39.4346,39.3184,39.3281,26565.0
2024-04-12 12:15:00,40.59,40.61,40.52,40.54,71221.0,39.3184,39.3377,39.2506,39.2699,71221.0
2024-04-12 12:20:00,40.54,40.63,40.52,40.59,66681.0,39.2699,39.3571,39.2506,39.3184,66681.0
2024-04-12 12:25:00,40.59,40.61,40.5,40.51,53595.0,39.3184,39.3377,39.2312,39.2409,53595.0
2024-04-12 12:30:00,40.51,40.53,40.42,40.48,58706.0,39.2409,39.2603,39.1537,39.2118,58706.0
2024-04-12 12:35:00,40.49,40.53,40.4,40.42,39269.0,39.2215,39.2603,39.1343,39.1537,39269.0
2024-04-12 12:40:00,40.41,40.47,40.41,40.44,33043.0,39.144,39.2021,39.144,39.1731,33043.0
2024-04-12 12:45:00,40.45,40.45,40.34,40.37,33094.0,39.1828,39.1828,39.0762,39.1053,33094.0
2024-04-12 12:50:00,40.36,40.38,40.33,40.34,17038.0,39.0956,39.115,39.0665,39.0762,17038.0
2024-04-12 12:55:00,40.33,40.37,40.3,40.32,18369.0,39.0665,39.1053,39.0375,39.0568,18369.0
2024-04-12 13:00:00,40.33,40.36,40.28,40.3,18976.0,39.0665,39.0956,39.0181,39.0375,18976.0
2024-04-12 13:05:00,40.31,40.35,40.28,40.29,25811.0,39.0471,39.0859,39.0181,39.0278,25811.0
2024-04-12 13:10:00,40.29,40.32,40.25,40.28,45875.0,39.0278,39.0568,38.989,39.0181,45875.0
2024-04-12 13:15:00,40.27,40.35,40.26,40.29,25268.0,39.0084,39.0859,38.9987,39.0278,25268.0
2024-04-12 13:20:00,40.29,40.29,40.18,40.27,62349.0,39.0278,39.0278,38.9212,39.0084,62349.0
2024-04-12 13:25:00,40.27,40.3,40.25,40.26,28824.0,39.0084,39.0375,38.989,38.9987,28824.0
2024-04-12 13:30:00,40.27,40.27,40.23,40.26,26833.0,39.0084,39.0084,38.9697,38.9987,26833.0
2024-04-12 13:35:00,40.26,40.29,40.26,40.27,17254.0,38.9987,39.0278,38.9987,39.0084,17254.0
2024-04-12 13:40:00,40.28,40.3,40.26,40.27,35688.0,39.0181,39.0375,38.9987,39.0084,35688.0
2024-04-12 13:45:00,40.27,40.32,40.22,40.3,36269.0,39.0084,39.0568,38.96,39.0375,36269.0
2024-04-12 13:50:00,40.3,40.31,40.22,40.27,151880.0,39.0375,39.0471,38.96,39.0084,151880.0
2024-04-12 13:55:00,40.27,40.34,40.22,40.23,49072.0,39.0084,39.0762,38.96,38.9697,49072.0
2024-04-12 14:00:00,40.23,40.25,40.16,40.23,80360.0,38.9697,38.989,38.9018,38.9697,80360.0
2024-04-12 14:05:00,40.24,40.38,40.22,40.3,45580.0,38.9793,39.115,38.96,39.0375,45580.0
2024-04-12 14:10:00,40.3,40.4,40.3,40.35,31720.0,39.0375,39.1343,39.0375,39.0859,31720.0
2024-04-12 14:15:00,40.36,40.38,40.28,40.28,31664.0,39.0956,39.115,39.0181,39.0181,31664.0
2024-04-12 14:20:00,40.29,40.3,40.24,40.24,20810.0,39.0278,39.0375,38.9793,38.9793,20810.0
2024-04-12 14:25:00,40.23,40.25,40.14,40.15,198029.0,38.9697,38.989,38.8825,38.8922,198029.0
2024-04-12 14:30:00,40.14,40.15,39.98,40.02,155191.0,38.8825,38.8922,38.7275,38.7662,155191.0
2024-04-12 14:35:00,40.02,40.06,39.94,39.95,47593.0,38.7662,38.805,38.6887,38.6984,47593.0
2024-04-12 14:40:00,39.96,40.02,39.91,39.93,55903.0,38.7081,38.7662,38.6597,38.6791,55903.0
2024-04-12 14:45:00,39.93,39.97,39.9,39.91,35143.0,38.6791,38.7178,38.65,38.6597,35143.0
2024-04-12 14:50:00,39.91,39.91,39.87,39.9,44505.0,38.6597,38.6597,38.6209,38.65,44505.0
2024-04-12 14:55:00,39.9,39.93,39.85,39.86,50389.0,38.65,38.6791,38.6016,38.6112,50389.0
2024-04-12 15:00:00,39.85,39.85,39.77,39.79,65487.0,38.6016,38.6016,38.5241,38.5434,65487.0
2024-04-12 15:05:00,39.78,39.82,39.72,39.75,75212.0,38.5338,38.5725,38.4756,38.5047,75212.0
2024-04-12 15:10:00,39.75,39.79,39.69,39.71,52730.0,38.5047,38.5434,38.4466,38.4659,52730.0
2024-04-12 15:15:00,39.7,39.73,39.66,39.73,71644.0,38.4563,38.4853,38.4175,38.4853,71644.0
2024-04-12 15:20:00,39.73,39.77,39.69,39.76,73290.0,38.4853,38.5241,38.4466,38.5144,73290.0
2024-04-12 15:25:00,39.76,39.77,39.63,39.65,58637.0,38.5144,38.5241,38.3885,38.4078,58637.0
2024-04-12 15:30:00,39.65,39.69,39.6,39.66,104294.0,38.4078,38.4466,38.3594,38.4175,104294.0
2024-04-12 15:35:00,39.66,39.68,39.62,39.66,99483.0,38.4175,38.4369,38.3788,38.4175,99483.0
2024-04-12 15:40:00,39.66,39.74,39.65,39.72,97861.0,38.4175,38.495,38.4078,38.4756,97861.0
2024-04-12 15:45:00,39.71,39.74,39.61,39.66,228621.0,38.4659,38.495,38.3691,38.4175,228621.0
2024-04-12 15:50:00,39.67,39.69,39.56,39.65,502617.0,38.4272,38.4466,38.3206,38.4078,502617.0
2024-04-12 15:55:00,39.65,39.79,39.64,39.68,774795.0,38.4078,38.5434,38.3981,38.4369,774795.0
2024-04-15 09:30:00,39.93,40.16,39.82,40.14,115451.0,38.6791,38.9018,38.5725,38.8825,115451.0
2024-04-15 09:35:00,40.13,40.17,39.9,40.01,59849.0,38.8728,38.9115,38.65,38.7565,59849.0
2024-04-15 09:40:00,40.03,40.06,39.95,39.98,53498.0,38.7759,38.805,38.6984,38.7275,53498.0
2024-04-15 09:45:00,39.98,40.02,39.91,39.95,58185.0,38.7275,38.7662,38.6597,38.6984,58185.0
2024-04-15 09:50:00,39.95,40.05,39.93,39.98,67626.0,38.6984,38.7953,38.6791,38.7275,67626.0
2024-04-15 09:55:00,39.98,40.06,39.92,40.05,43794.0,38.7275,38.805,38.6694,38.7953,43794.0
2024-04-15 10:00:00,40.05,40.06,39.87,39.89,55140.0,38.7953,38.805,38.6209,38.6403,55140.0
2024-04-15 10:05:00,39.89,39.89,39.73,39.73,30542.0,38.6403,38.6403,38.4853,38.4853,30542.0
2024-04-15 10:10:00,39.72,39.74,39.64,39.67,50978.0,38.4756,38.495,38.3981,38.4272,50978.0
2024-04-15 10:15:00,39.67,39.77,39.67,39.73,39404.0,38.4272,38.5241,38.4272,38.4853,39404.0
2024-04-15 10:20:00,39.73,39.76,39.72,39.73,30879.0,38.4853,38.5144,38.4756,38.4853,30879.0
2024-04-15 10:25:00,39.73,39.73,39.65,39.66,43043.0,38.4853,38.4853,38.4078,38.4175,43043.0
2024-04-15 10:30:00,39.66,39.79,39.65,39.79,38930.0,38.4175,38.5434,38.4078,38.5434,38930.0
2024-04-15 10:35:00,39.79,39.93,39.78,39.92,45053.0,38.5434,38.6791,38.5338,38.6694,45053.0
2024-04-15 10:40:00,39.92,40.02,39.92,39.98,70860.0,38.6694,38.7662,38.6694,38.7275,70860.0
2024-04-15 10:45:00,39.98,39.98,39.88,39.91,49993.0,38.7275,38.7275,38.6306,38.6597,49993.0
2024-04-15 10:50:00,39.91,39.93,39.86,39.89,38676.0,38.6597,38.6791,38.6112,38.6403,38676.0
2024-04-15 10:55:00,39.9,39.94,39.83,39.84,49358.0,38.65,38.6887,38.5822,38.5919,49358.0
2024-04-15 11:00:00,39.84,39.88,39.72,39.73,49258.0,38.5919,38.6306,38.4756,38.4853,49258.0
2024-04-15 11:05:00,39.73,39.76,39.68,39.7,36708.0,38.4853,38.5144,38.4369,38.4563,36708.0
2024-04-15 11:10:00,39.7,39.71,39.61,39.66,26944.0,38.4563,38.4659,38.3691,38.4175,26944.0
2024-04-15 11:15:00,39.65,39.65,39.61,39.61,27182.0,38.4078,38.4078,38.3691,38.3691,27182.0
2024-04-15 11:20:00,39.62,39.64,39.57,39.62,61793.0,38.3788,38.3981,38.3303,38.3788,61793.0
2024-04-15 11:25:00,39.62,39.74,39.6,39.74,26378.0,38.3788,38.495,38.3594,38.495,26378.0
2024-04-15 11:30:00,39.75,39.76,39.72,39.75,27624.0,38.5047,38.5144,38.4756,38.5047,27624.0
2024-04-15 11:35:00,39.75,39.76,39.69,39.73,37620.0,38.5047,38.5144,38.4466,38.4853,37620.0
2024-04-15 11:40:00,39.74,39.79,39.74,39.77,19336.0,38.495,38.5434,38.495,38.5241,19336.0
2024-04-15 11:45:00,39.77,39.79,39.75,39.78,19513.0,38.5241,38.5434,38.5047,38.5338,19513.0
2024-04-15 11:50:00,39.78,39.83,39.75,39.83,30672.0,38.5338,38.5822,38.5047,38.5822,30672.0
2024-04-15 11:55:00,39.83,39.85,39.82,39.83,22044.0,38.5822,38.6016,38.5725,38.5822,22044.0
2024-04-15 12:00:00,39.84,39.84,39.79,39.83,28813.0,38.5919,38.5919,38.5434,38.5822,28813.0
2024-04-15 12:05:00,39.83,39.84,39.76,39.77,29833.0,38.5822,38.5919,38.5144,38.5241,29833.0
2024-04-15 12:10:00,39.77,39.8,39.73,39.74,46401.0,38.5241,38.5531,38.4853,38.495,46401.0
2024-04-15 12:15:00,39.73,39.74,39.69,39.7,19243.0,38.4853,38.495,38.4466,38.4563,19243.0
2024-04-15 12:20:00,39.7,39.7,39.57,39.58,21276.0,38.4563,38.4563,38.3303,38.34,21276.0
2024-04-15 12:25:00,39.58,39.59,39.5,39.55,37198.0,38.34,38.3497,38.2625,38.311,37198.0
2024-04-15 12:30:00,39.55,39.55,39.46,39.48,29497.0,38.311,38.311,38.2238,38.2432,29497.0
2024-04-15 12:35:00,39.48,39.5,39.45,39.45,17993.0,38.2432,38.2625,38.2141,38.2141,17993.0
2024-04-15 12:40:00,39.45,39.47,39.42,39.44,26332.0,38.2141,38.2335,38.185,38.2044,26332.0
2024-04-15 12:45:00,39.43,39.44,39.39,39.4,50678.0,38.1947,38.2044,38.156,38.1657,50678.0
2024-04-15 12:50:00,39.39,39.48,39.39,39.47,34849.0,38.156,38.2432,38.156,38.2335,34849.0
2024-04-15 12:55:00,39.47,39.5,39.45,39.46,46456.0,38.2335,38.2625,38.2141,38.2238,46456.0
2024-04-15 13:00:00,39.45,39.46,39.31,39.31,36006.0,38.2141,38.2238,38.0785,38.0785,36006.0
2024-04-15 13:05:00,39.3,39.39,39.28,39.39,27361.0,38.0688,38.156,38.0494,38.156,27361.0
2024-04-15 13:10:00,39.4,39.4,39.31,39.32,23422.0,38.1657,38.1657,38.0785,38.0882,23422.0
2024-04-15 13:15:00,39.33,39.35,39.29,39.29,20579.0,38.0979,38.1172,38.0591,38.0591,20579.0
2024-04-15 13:20:00,39.28,39.3,39.25,39.28,27632.0,38.0494,38.0688,38.0204,38.0494,27632.0
2024-04-15 13:25:00,39.28,39.28,39.21,39.23,26976.0,38.0494,38.0494,37.9816,38.001,26976.0
2024-04-15 13:30:00,39.22,39.24,39.14,39.23,23828.0,37.9913,38.0107,37.9138,38.001,23828.0
2024-04-15 13:35:00,39.23,39.37,39.22,39.37,41093.0,38.001,38.1366,37.9913,38.1366,41093.0
2024-04-15 13:40:00,39.37,39.41,39.3,39.3,47503.0,38.1366,38.1753,38.0688,38.0688,47503.0
2024-04-15 13:45:00,39.3,39.32,39.21,39.21,30963.0,38.0688,38.0882,37.9816,37.9816,30963.0
2024-04-15 13:50:00,39.21,39.27,39.17,39.25,35062.0,37.9816,38.0397,37.9429,38.0204,35062.0
2024-04-15 13:55:00,39.25,39.33,39.24,39.32,47533.0,38.0204,38.0979,38.0107,38.0882,47533.0
2024-04-15 14:00:00,39.31,39.33,39.27,39.31,25432.0,38.0785,38.0979,38.0397,38.0785,25432.0
2024-04-15 14:05:00,39.3,39.31,39.23,39.23,20238.0,38.0688,38.0785,38.001,38.001,20238.0
2024-04-15 14:10:00,39.23,39.23,39.15,39.16,20123.0,38.001,38.001,37.9235,37.9332,20123.0
2024-04-15 14:15:00,39.17,39.23,39.14,39.21,39535.0,37.9429,38.001,37.9138,37.9816,39535.0
2024-04-15 14:20:00,39.22,39.25,39.17,39.18,40682.0,37.9913,38.0204,37.9429,37.9525,40682.0
2024-04-15 14:25:00,39.19,39.22,39.17,39.18,21370.0,37.9622,37.9913,37.9429,37.9525,21370.0
2024-04-15 14:30:00,39.17,39.22,39.15,39.2,30958.0,37.9429,37.9913,37.9235,37.9719,30958.0
2024-04-15 14:35:00,39.21,39.23,39.18,39.19,29102.0,37.9816,38.001,37.9525,37.9622,29102.0
2024-04-15 14:40:00,39.21,39.25,39.18,39.21,20471.0,37.9816,38.0204,37.9525,37.9816,20471.0
2024-04-15 14:45:00,39.2,39.2,39.12,39.13,25593.0,37.9719,37.9719,37.8944,37.9041,25593.0
2024-04-15 14:50:00,39.13,39.15,39.1,39.11,30834.0,37.9041,37.9235,37.8751,37.8847,30834.0
2024-04-15 14:55:00,39.11,39.19,39.11,39.18,38979.0,37.8847,37.9622,37.8847,37.9525,38979.0
2024-04-15 15:00:00,39.19,39.19,39.1,39.11,31374.0,37.9622,37.9622,37.8751,37.8847,31374.0
2024-04-15 15:05:00,39.11,39.15,39.08,39.13,44718.0,37.8847,37.9235,37.8557,37.9041,44718.0
2024-04-15 15:10:00,39.14,39.17,39.1,39.12,36839.0,37.9138,37.9429,37.8751,37.8944,36839.0
2024-04-15 15:15:00,39.12,39.15,39.1,39.12,78462.0,37.8944,37.9235,37.8751,37.8944,78462.0
2024-04-15 15:20:00,39.12,39.17,39.09,39.13,36561.0,37.8944,37.9429,37.8654,37.9041,36561.0
2024-04-15 15:25:00,39.13,39.14,39.1,39.13,33057.0,37.9041,37.9138,37.8751,37.9041,33057.0
2024-04-15 15:30:00,39.13,39.2,39.12,39.14,52830.0,37.9041,37.9719,37.8944,37.9138,52830.0
2024-04-15 15:35:00,39.14,39.19,39.12,39.18,49880.0,37.9138,37.9622,37.8944,37.9525,49880.0
2024-04-15 15:40:00,39.18,39.18,39.13,39.18,64668.0,37.9525,37.9525,37.9041,37.9525,64668.0
2024-04-15 15:45:00,39.17,39.25,39.12,39.24,108224.0,37.9429,38.0204,37.8944,38.0107,108224.0
2024-04-15 15:50:00,39.24,39.28,39.21,39.23,149880.0,38.0107,38.0494,37.9816,38.001,149880.0
2024-04-15 15:55:00,39.23,39.28,39.08,39.11,431491.0,38.001,38.0494,37.8557,37.8847,431491.0
2024-04-16 09:30:00,38.89,39.09,38.82,39.05,119535.0,37.6716,37.8654,37.6038,37.8266,119535.0
2024-04-16 09:35:00,39.04,39.04,38.62,38.68,95769.0,37.8169,37.8169,37.4101,37.4682,95769.0
2024-04-16 09:40:00,38.65,38.75,38.59,38.74,55097.0,37.4392,37.536,37.381,37.5263,55097.0
2024-04-16 09:45:00,38.74,38.8,38.67,38.68,31610.0,37.5263,37.5845,37.4585,37.4682,31610.0
2024-04-16 09:50:00,38.68,38.68,38.44,38.48,89136.0,37.4682,37.4682,37.2357,37.2745,89136.0
2024-04-16 09:55:00,38.48,38.56,38.45,38.51,25470.0,37.2745,37.352,37.2454,37.3035,25470.0
2024-04-16 10:00:00,38.52,38.52,38.4,38.47,47134.0,37.3132,37.3132,37.197,37.2648,47134.0
2024-04-16 10:05:00,38.47,38.48,38.33,38.37,52877.0,37.2648,37.2745,37.1292,37.1679,52877.0
2024-04-16 10:10:00,38.37,38.45,38.31,38.45,48616.0,37.1679,37.2454,37.1098,37.2454,48616.0
2024-04-16 10:15:00,38.44,38.54,38.42,38.47,46111.0,37.2357,37.3326,37.2164,37.2648,46111.0
2024-04-16 10:20:00,38.48,38.51,38.34,38.37,339721.0,37.2745,37.3035,37.1389,37.1679,339721.0
2024-04-16 10:25:00,38.38,38.43,38.24,38.28,71746.0,37.1776,37.226,37.042,37.0807,71746.0
2024-04-16 10:30:00,38.28,38.29,38.17,38.24,133207.0,37.0807,37.0904,36.9742,37.042,133207.0
2024-04-16 10:35:00,38.24,38.26,38.13,38.25,124703.0,37.042,37.0614,36.9354,37.0517,124703.0
2024-04-16 10:40:00,38.26,38.38,38.22,38.38,74303.0,37.0614,37.1776,37.0226,37.1776,74303.0
2024-04-16 10:45:00,38.37,38.43,38.33,38.41,56012.0,37.1679,37.226,37.1292,37.2067,56012.0
2024-04-16 10:50:00,38.41,38.44,38.32,38.34,52045.0,37.2067,37.2357,37.1195,37.1389,52045.0
2024-04-16 10:55:00,38.33,38.43,38.33,38.41,58725.0,37.1292,37.226,37.1292,37.2067,58725.0
2024-04-16 11:00:00,38.42,38.52,38.39,38.52,49433.0,37.2164,37.3132,37.1873,37.3132,49433.0
2024-04-16 11:05:00,38.52,38.53,38.47,38.5,41196.0,37.3132,37.3229,37.2648,37.2939,41196.0
2024-04-16 11:10:00,38.5,38.52,38.43,38.46,40964.0,37.2939,37.3132,37.226,37.2551,40964.0
2024-04-16 11:15:00,38.45,38.5,38.44,38.5,27187.0,37.2454,37.2939,37.2357,37.2939,27187.0
2024-04-16 11:20:00,38.5,38.51,38.43,38.44,41739.0,37.2939,37.3035,37.226,37.2357,41739.0
2024-04-16 11:25:00,38.44,38.47,38.42,38.47,33437.0,37.2357,37.2648,37.2164,37.2648,33437.0
2024-04-16 11:30:00,38.46,38.51,38.43,38.5,40662.0,37.2551,37.3035,37.226,37.2939,40662.0
2024-04-16 11:35:00,38.49,38.52,38.48,38.5,26242.0,37.2842,37.3132,37.2745,37.2939,26242.0
2024-04-16 11:40:00,38.5,38.61,38.49,38.53,49531.0,37.2939,37.4004,37.2842,37.3229,49531.0
2024-04-16 11:45:00,38.53,38.53,38.45,38.48,34645.0,37.3229,37.3229,37.2454,37.2745,34645.0
2024-04-16 11:50:00,38.48,38.6,38.47,38.59,58646.0,37.2745,37.3907,37.2648,37.381,58646.0
2024-04-16 11:55:00,38.6,38.65,38.57,38.59,45134.0,37.3907,37.4392,37.3617,37.381,45134.0
2024-04-16 12:00:00,38.6,38.6,38.47,38.51,41064.0,37.3907,37.3907,37.2648,37.3035,41064.0
2024-04-16 12:05:00,38.5,38.52,38.45,38.48,29988.0,37.2939,37.3132,37.2454,37.2745,29988.0
2024-04-16 12:10:00,38.48,38.52,38.45,38.47,30140.0,37.2745,37.3132,37.2454,37.2648,30140.0
2024-04-16 12:15:00,38.48,38.49,38.42,38.44,44797.0,37.2745,37.2842,37.2164,37.2357,44797.0
2024-04-16 12:20:00,38.44,38.46,38.4,38.41,32327.0,37.2357,37.2551,37.197,37.2067,32327.0
2024-04-16 12:25:00,38.41,38.47,38.4,38.43,27133.0,37.2067,37.2648,37.197,37.226,27133.0
2024-04-16 12:30:00,38.43,38.46,38.41,38.44,28494.0,37.226,37.2551,37.2067,37.2357,28494.0
2024-04-16 12:35:00,38.44,38.45,38.42,38.42,37631.0,37.2357,37.2454,37.2164,37.2164,37631.0
2024-04-16 12:40:00,38.42,38.45,38.38,38.39,30816.0,37.2164,37.2454,37.1776,37.1873,30816.0
2024-04-16 12:45:00,38.39,38.45,38.38,38.45,24081.0,37.1873,37.2454,37.1776,37.2454,24081.0
2024-04-16 12:50:00,38.44,38.47,38.39,38.4,22739.0,37.2357,37.2648,37.1873,37.197,22739.0
2024-04-16 12:55:00,38.4,38.41,38.36,38.39,37132.0,37.197,37.2067,37.1582,37.1873,37132.0
2024-04-16 13:00:00,38.39,38.4,38.35,38.36,18621.0,37.1873,37.197,37.1486,37.1582,18621.0
2024-04-16 13:05:00,38.36,38.43,38.34,38.41,42488.0,37.1582,37.226,37.1389,37.2067,42488.0
2024-04-16 13:10:00,38.41,38.43,38.39,38.42,22938.0,37.2067,37.226,37.1873,37.2164,22938.0
2024-04-16 13:15:00,38.42,38.45,38.41,38.45,61372.0,37.2164,37.2454,37.2067,37.2454,61372.0
2024-04-16 13:20:00,38.45,38.46,38.39,38.43,36751.0,37.2454,37.2551,37.1873,37.226,36751.0
2024-04-16 13:25:00,38.42,38.43,38.38,38.39,33791.0,37.2164,37.226,37.1776,37.1873,33791.0
2024-04-16 13:30:00,38.39,38.4,38.18,38.22,104286.0,37.1873,37.197,36.9839,37.0226,104286.0
2024-04-16 13:35:00,38.23,38.32,38.23,38.28,51411.0,37.0323,37.1195,37.0323,37.0807,51411.0
2024-04-16 13:40:00,38.27,38.36,38.27,38.29,52956.0,37.0711,37.1582,37.0711,37.0904,52956.0
2024-04-16 13:45:00,38.29,38.31,38.21,38.21,33613.0,37.0904,37.1098,37.0129,37.0129,33613.0
2024-04-16 13:50:00,38.21,38.23,38.1,38.23,51689.0,37.0129,37.0323,36.9064,37.0323,51689.0
2024-04-16 13:55:00,38.23,38.31,38.21,38.29,27445.0,37.0323,37.1098,37.0129,37.0904,27445.0
2024-04-16 14:00:00,38.29,38.3,38.25,38.3,20564.0,37.0904,37.1001,37.0517,37.1001,20564.0
2024-04-16 14:05:00,38.3,38.48,38.29,38.48,38675.0,37.1001,37.2745,37.0904,37.2745,38675.0
2024-04-16 14:10:00,38.47,38.51,38.39,38.4,43783.0,37.2648,37.3035,37.1873,37.197,43783.0
2024-04-16 14:15:00,38.39,38.39,38.26,38.27,35220.0,37.1873,37.1873,37.0614,37.0711,35220.0
2024-04-16 14:20:00,38.27,38.28,38.19,38.22,27248.0,37.0711,37.0807,36.9936,37.0226,27248.0
2024-04-16 14:25:00,38.22,38.3,38.22,38.27,24514.0,37.0226,37.1001,37.0226,37.0711,24514.0
2024-04-16 14:30:00,38.27,38.35,38.26,38.34,50193.0,37.0711,37.1486,37.0614,37.1389,50193.0
2024-04-16 14:35:00,38.34,38.36,38.31,38.33,21005.0,37.1389,37.1582,37.1098,37.1292,21005.0
2024-04-16 14:40:00,38.33,38.38,38.32,38.37,23896.0,37.1292,37.1776,37.1195,37.1679,23896.0
2024-04-16 14:45:00,38.38,38.44,38.36,38.42,36327.0,37.1776,37.2357,37.1582,37.2164,36327.0
2024-04-16 14:50:00,38.41,38.51,38.41,38.48,39861.0,37.2067,37.3035,37.2067,37.2745,39861.0
2024-04-16 14:55:00,38.48,38.54,38.46,38.52,48080.0,37.2745,37.3326,37.2551,37.3132,48080.0
2024-04-16 15:00:00,38.52,38.55,38.47,38.5,63676.0,37.3132,37.3423,37.2648,37.2939,63676.0
2024-04-16 15:05:00,38.5,38.56,38.49,38.5,42040.0,37.2939,37.352,37.2842,37.2939,42040.0
2024-04-16 15:10:00,38.51,38.55,38.49,38.53,104440.0,37.3035,37.3423,37.2842,37.3229,104440.0
2024-04-16 15:15:00,38.54,38.55,38.46,38.48,86851.0,37.3326,37.3423,37.2551,37.2745,86851.0
2024-04-16 15:20:00,38.48,38.5,38.45,38.49,60881.0,37.2745,37.2939,37.2454,37.2842,60881.0
2024-04-16 15:25:00,38.5,38.53,38.48,38.49,47255.0,37.2939,37.3229,37.2745,37.2842,47255.0
2024-04-16 15:30:00,38.49,38.49,38.36,38.36,73438.0,37.2842,37.2842,37.1582,37.1582,73438.0
2024-04-16 15:35:00,38.37,38.47,38.34,38.46,56628.0,37.1679,37.2648,37.1389,37.2551,56628.0
2024-04-16 15:40:00,38.45,38.46,38.38,38.42,64110.0,37.2454,37.2551,37.1776,37.2164,64110.0
2024-04-16 15:45:00,38.43,38.43,38.32,38.34,147652.0,37.226,37.226,37.1195,37.1389,147652.0
2024-04-16 15:50:00,38.34,38.49,38.33,38.48,172036.0,37.1389,37.2842,37.1292,37.2745,172036.0
2024-04-16 15:55:00,38.48,38.5,38.38,38.44,346384.0,37.2745,37.2939,37.1776,37.2357,346384.0
2024-04-17 09:30:00,38.39,38.59,38.33,38.54,101250.0,37.1873,37.381,37.1292,37.3326,101250.0
2024-04-17 09:35:00,38.54,38.6,38.44,38.56,38905.0,37.3326,37.3907,37.2357,37.352,38905.0
2024-04-17 09:40:00,38.55,38.73,38.54,38.73,50141.0,37.3423,37.5166,37.3326,37.5166,50141.0
2024-04-17 09:45:00,38.73,38.83,38.69,38.79,44835.0,37.5166,37.6135,37.4779,37.5748,44835.0
2024-04-17 09:50:00,38.8,38.83,38.69,38.76,30396.0,37.5845,37.6135,37.4779,37.5457,30396.0
2024-04-17 09:55:00,38.76,38.82,38.75,38.77,19849.0,37.5457,37.6038,37.536,37.5554,19849.0
2024-04-17 10:00:00,38.77,38.81,38.54,38.57,49831.0,37.5554,37.5941,37.3326,37.3617,49831.0
2024-04-17 10:05:00,38.56,38.73,38.56,38.69,53561.0,37.352,37.5166,37.352,37.4779,53561.0
2024-04-17 10:10:00,38.7,38.71,38.63,38.66,58200.0,37.4876,37.4973,37.4198,37.4488,58200.0
2024-04-17 10:15:00,38.66,38.67,38.59,38.64,48140.0,37.4488,37.4585,37.381,37.4295,48140.0
2024-04-17 10:20:00,38.64,38.65,38.59,38.62,47035.0,37.4295,37.4392,37.381,37.4101,47035.0
2024-04-17 10:25:00,38.62,38.65,38.56,38.63,78492.0,37.4101,37.4392,37.352,37.4198,78492.0
2024-04-17 10:30:00,38.65,38.67,38.6,38.62,24086.0,37.4392,37.4585,37.3907,37.4101,24086.0
2024-04-17 10:35:00,38.63,38.64,38.52,38.62,34114.0,37.4198,37.4295,37.3132,37.4101,34114.0
2024-04-17 10:40:00,38.63,38.68,38.61,38.67,17851.0,37.4198,37.4682,37.4004,37.4585,17851.0
2024-04-17 10:45:00,38.67,38.73,38.66,38.7,23966.0,37.4585,37.5166,37.4488,37.4876,23966.0
2024-04-17 10:50:00,38.7,38.71,38.51,38.52,27690.0,37.4876,37.4973,37.3035,37.3132,27690.0
2024-04-17 10:55:00,38.52,38.6,38.51,38.53,20631.0,37.3132,37.3907,37.3035,37.3229,20631.0
2024-04-17 11:00:00,38.54,38.66,38.53,38.66,37928.0,37.3326,37.4488,37.3229,37.4488,37928.0
2024-04-17 11:05:00,38.65,38.67,38.55,38.55,45239.0,37.4392,37.4585,37.3423,37.3423,45239.0
2024-04-17 11:10:00,38.55,38.63,38.54,38.55,35217.0,37.3423,37.4198,37.3326,37.3423,35217.0
2024-04-17 11:15:00,38.55,38.55,38.48,38.55,39247.0,37.3423,37.3423,37.2745,37.3423,39247.0
2024-04-17 11:20:00,38.54,38.57,38.51,38.51,27266.0,37.3326,37.3617,37.3035,37.3035,27266.0
2024-04-17 11:25:00,38.52,38.53,38.43,38.44,44244.0,37.3132,37.3229,37.226,37.2357,44244.0
2024-04-17 11:30:00,38.43,38.43,38.3,38.32,51485.0,37.226,37.226,37.1001,37.1195,51485.0
2024-04-17 11:35:00,38.33,38.36,38.31,38.34,37251.0,37.1292,37.1582,37.1098,37.1389,37251.0
2024-04-17 11:40:00,38.35,38.43,38.32,38.4,38980.0,37.1486,37.226,37.1195,37.197,38980.0
2024-04-17 11:45:00,38.4,38.43,38.38,38.41,16115.0,37.197,37.226,37.1776,37.2067,16115.0
2024-04-17 11:50:00,38.41,38.43,38.34,38.35,60176.0,37.2067,37.226,37.1389,37.1486,60176.0
2024-04-17 11:55:00,38.34,38.36,38.26,38.27,62406.0,37.1389,37.1582,37.0614,37.0711,62406.0
2024-04-17 12:00:00,38.26,38.27,38.11,38.11,74670.0,37.0614,37.0711,36.9161,36.9161,74670.0
2024-04-17 12:05:00,38.11,38.14,38.05,38.12,66101.0,36.9161,36.9451,36.858,36.9258,66101.0
2024-04-17 12:10:00,38.11,38.22,38.11,38.17,41163.0,36.9161,37.0226,36.9161,36.9742,41163.0
2024-04-17 12:15:00,38.16,38.17,38.05,38.08,41072.0,36.9645,36.9742,36.858,36.887,41072.0
2024-04-17 12:20:00,38.08,38.1,38.01,38.04,38786.0,36.887,36.9064,36.8192,36.8483,38786.0
2024-04-17 12:25:00,38.05,38.08,37.94,37.94,45252.0,36.858,36.887,36.7514,36.7514,45252.0
2024-04-17 12:30:00,37.94,37.94,37.86,37.91,43906.0,36.7514,36.7514,36.6739,36.7223,43906.0
2024-04-17 12:35:00,37.91,38.01,37.88,38.0,30008.0,36.7223,36.8192,36.6933,36.8095,30008.0
2024-04-17 12:40:00,38.0,38.03,37.96,37.96,18457.0,36.8095,36.8386,36.7708,36.7708,18457.0
2024-04-17 12:45:00,37.97,38.06,37.95,38.05,26039.0,36.7805,36.8676,36.7611,36.858,26039.0
2024-04-17 12:50:00,38.05,38.09,38.02,38.08,30024.0,36.858,36.8967,36.8289,36.887,30024.0
2024-04-17 12:55:00,38.08,38.09,38.03,38.09,18907.0,36.887,36.8967,36.8386,36.8967,18907.0
2024-04-17 13:00:00,38.08,38.13,38.07,38.12,30829.0,36.887,36.9354,36.8773,36.9258,30829.0
2024-04-17 13:05:00,38.13,38.21,38.09,38.2,89311.0,36.9354,37.0129,36.8967,37.0033,89311.0
2024-04-17 13:10:00,38.2,38.25,38.17,38.25,93272.0,37.0033,37.0517,36.9742,37.0517,93272.0
2024-04-17 13:15:00,38.25,38.26,38.19,38.25,49919.0,37.0517,37.0614,36.9936,37.0517,49919.0
2024-04-17 13:20:00,38.26,38.33,38.25,38.32,24667.0,37.0614,37.1292,37.0517,37.1195,24667.0
2024-04-17 13:25:00,38.33,38.35,38.3,38.32,23464.0,37.1292,37.1486,37.1001,37.1195,23464.0
2024-04-17 13:30:00,38.33,38.36,38.28,38.29,27981.0,37.1292,37.1582,37.0807,37.0904,27981.0
2024-04-17 13:35:00,38.29,38.35,38.28,38.34,24610.0,37.0904,37.1486,37.0807,37.1389,24610.0
2024-04-17 13:40:00,38.34,38.36,38.26,38.3,39847.0,37.1389,37.1582,37.0614,37.1001,39847.0
2024-04-17 13:45:00,38.3,38.31,38.25,38.29,18619.0,37.1001,37.1098,37.0517,37.0904,18619.0
2024-04-17 13:50:00,38.28,38.31,38.26,38.3,15741.0,37.0807,37.1098,37.0614,37.1001,15741.0
2024-04-17 13:55:00,38.3,38.33,38.3,38.31,17595.0,37.1001,37.1292,37.1001,37.1098,17595.0
2024-04-17 14:00:00,38.31,38.36,38.28,38.34,19762.0,37.1098,37.1582,37.0807,37.1389,19762.0
2024-04-17 14:05:00,38.34,38.35,38.29,38.32,37075.0,37.1389,37.1486,37.0904,37.1195,37075.0
2024-04-17 14:10:00,38.31,38.31,38.27,38.27,28443.0,37.1098,37.1098,37.0711,37.0711,28443.0
2024-04-17 14:15:00,38.27,38.28,38.24,38.27,15599.0,37.0711,37.0807,37.042,37.0711,15599.0
2024-04-17 14:20:00,38.26,38.28,38.23,38.27,19336.0,37.0614,37.0807,37.0323,37.0711,19336.0
2024-04-17 14:25:00,38.28,38.29,38.23,38.23,28462.0,37.0807,37.0904,37.0323,37.0323,28462.0
2024-04-17 14:30:00,38.24,38.3,38.23,38.27,18078.0,37.042,37.1001,37.0323,37.0711,18078.0
2024-04-17 14:35:00,38.28,38.32,38.27,38.3,19976.0,37.0807,37.1195,37.0711,37.1001,19976.0
2024-04-17 14:40:00,38.3,38.42,38.29,38.41,40330.0,37.1001,37.2164,37.0904,37.2067,40330.0
2024-04-17 14:45:00,38.41,38.42,38.27,38.28,31599.0,37.2067,37.2164,37.0711,37.0807,31599.0
2024-04-17 14:50:00,38.29,38.3,38.16,38.16,44565.0,37.0904,37.1001,36.9645,36.9645,44565.0
2024-04-17 14:55:00,38.16,38.19,38.14,38.16,21890.0,36.9645,36.9936,36.9451,36.9645,21890.0
2024-04-17 15:00:00,38.16,38.16,38.09,38.14,23701.0,36.9645,36.9645,36.8967,36.9451,23701.0
2024-04-17 15:05:00,38.14,38.14,38.07,38.09,24805.0,36.9451,36.9451,36.8773,36.8967,24805.0
2024-04-17 15:10:00,38.08,38.1,38.06,38.08,41464.0,36.887,36.9064,36.8676,36.887,41464.0
2024-04-17 15:15:00,38.09,38.12,38.06,38.11,42848.0,36.8967,36.9258,36.8676,36.9161,42848.0
2024-04-17 15:20:00,38.1,38.11,38.07,38.09,27408.0,36.9064,36.9161,36.8773,36.8967,27408.0
2024-04-17 15:25:00,38.09,38.1,38.02,38.04,43397.0,36.8967,36.9064,36.8289,36.8483,43397.0
2024-04-17 15:30:00,38.04,38.14,38.04,38.12,55160.0,36.8483,36.9451,36.8483,36.9258,55160.0
2024-04-17 15:35:00,38.11,38.12,38.06,38.08,81914.0,36.9161,36.9258,36.8676,36.887,81914.0
2024-04-17 15:40:00,38.08,38.12,38.03,38.1,50476.0,36.887,36.9258,36.8386,36.9064,50476.0
2024-04-17 15:45:00,38.1,38.17,38.09,38.11,60519.0,36.9064,36.9742,36.8967,36.9161,60519.0
2024-04-17 15:50:00,38.1,38.24,38.08,38.23,133196.0,36.9064,37.042,36.887,37.0323,133196.0
2024-04-17 15:55:00,38.23,38.23,38.02,38.05,259730.0,37.0323,37.0323,36.8289,36.858,259730.0
2024-04-18 09:30:00,38.55,38.83,38.47,38.79,296385.0,37.3423,37.6135,37.2648,37.5748,296385.0
2024-04-18 09:35:00,38.8,38.84,38.54,38.83,286848.0,37.5845,37.6232,37.3326,37.6135,286848.0
2024-04-18 09:40:00,38.83,39.05,38.76,38.9,189820.0,37.6135,37.8266,37.5457,37.6813,189820.0
2024-04-18 09:45:00,38.9,38.91,38.65,38.75,97458.0,37.6813,37.691,37.4392,37.536,97458.0
2024-04-18 09:50:00,38.75,38.87,38.7,38.85,66023.0,37.536,37.6523,37.4876,37.6329,66023.0
2024-04-18 09:55:00,38.84,38.97,38.82,38.9,100316.0,37.6232,37.7491,37.6038,37.6813,100316.0
2024-04-18 10:00:00,38.9,38.98,38.87,38.97,55104.0,37.6813,37.7588,37.6523,37.7491,55104.0
2024-04-18 10:05:00,38.98,39.05,38.95,39.05,45882.0,37.7588,37.8266,37.7298,37.8266,45882.0
2024-04-18 10:10:00,39.05,39.12,39.02,39.12,88445.0,37.8266,37.8944,37.7976,37.8944,88445.0
2024-04-18 10:15:00,39.11,39.18,39.03,39.14,293961.0,37.8847,37.9525,37.8072,37.9138,293961.0
2024-04-18 10:20:00,39.13,39.16,39.07,39.12,201958.0,37.9041,37.9332,37.846,37.8944,201958.0
2024-04-18 10:25:00,39.12,39.14,38.98,39.08,81524.0,37.8944,37.9138,37.7588,37.8557,81524.0
2024-04-18 10:30:00,39.09,39.18,39.08,39.16,70811.0,37.8654,37.9525,37.8557,37.9332,70811.0
2024-04-18 10:35:00,39.16,39.2,39.1,39.15,113928.0,37.9332,37.9719,37.8751,37.9235,113928.0
2024-04-18 10:40:00,39.14,39.14,39.01,39.06,92413.0,37.9138,37.9138,37.7879,37.8363,92413.0
2024-04-18 10:45:00,39.06,39.15,39.05,39.09,62261.0,37.8363,37.9235,37.8266,37.8654,62261.0
2024-04-18 10:50:00,39.09,39.18,39.05,39.17,97300.0,37.8654,37.9525,37.8266,37.9429,97300.0
2024-04-18 10:55:00,39.18,39.29,39.17,39.27,70730.0,37.9525,38.0591,37.9429,38.0397,70730.0
2024-04-18 11:00:00,39.26,39.27,39.16,39.22,42338.0,38.03,38.0397,37.9332,37.9913,42338.0
2024-04-18 11:05:00,39.22,39.29,39.08,39.08,51086.0,37.9913,38.0591,37.8557,37.8557,51086.0
2024-04-18 11:10:00,39.08,39.19,39.05,39.18,47654.0,37.8557,37.9622,37.8266,37.9525,47654.0
2024-04-18 11:15:00,39.18,39.2,39.12,39.19,31763.0,37.9525,37.9719,37.8944,37.9622,31763.0
2024-04-18 11:20:00,39.19,39.22,39.15,39.16,30257.0,37.9622,37.9913,37.9235,37.9332,30257.0
2024-04-18 11:25:00,39.15,39.18,39.1,39.12,28805.0,37.9235,37.9525,37.8751,37.8944,28805.0
2024-04-18 11:30:00,39.12,39.21,39.09,39.17,33921.0,37.8944,37.9816,37.8654,37.9429,33921.0
2024-04-18 11:35:00,39.18,39.21,39.16,39.19,27085.0,37.9525,37.9816,37.9332,37.9622,27085.0
2024-04-18 11:40:00,39.19,39.19,39.02,39.04,36811.0,37.9622,37.9622,37.7976,37.8169,36811.0
2024-04-18 11:45:00,39.04,39.06,39.01,39.02,15764.0,37.8169,37.8363,37.7879,37.7976,15764.0
2024-04-18 11:50:00,39.01,39.03,38.93,38.93,16358.0,37.7879,37.8072,37.7104,37.7104,16358.0
2024-04-18 11:55:00,38.93,39.01,38.93,39.0,34762.0,37.7104,37.7879,37.7104,37.7782,34762.0
2024-04-18 12:00:00,39.0,39.03,38.96,38.96,34456.0,37.7782,37.8072,37.7394,37.7394,34456.0
2024-04-18 12:05:00,38.96,38.97,38.9,38.96,19454.0,37.7394,37.7491,37.6813,37.7394,19454.0
2024-04-18 12:10:00,38.96,39.0,38.95,38.99,21595.0,37.7394,37.7782,37.7298,37.7685,21595.0
2024-04-18 12:15:00,38.98,39.06,38.97,39.03,20931.0,37.7588,37.8363,37.7491,37.8072,20931.0
2024-04-18 12:20:00,39.04,39.07,39.03,39.05,22199.0,37.8169,37.846,37.8072,37.8266,22199.0
2024-04-18 12:25:00,39.05,39.13,39.04,39.11,24247.0,37.8266,37.9041,37.8169,37.8847,24247.0
2024-04-18 12:30:00,39.12,39.12,39.05,39.05,24625.0,37.8944,37.8944,37.8266,37.8266,24625.0
2024-04-18 12:35:00,39.06,39.11,39.06,39.07,18168.0,37.8363,37.8847,37.8363,37.846,18168.0
2024-04-18 12:40:00,39.08,39.11,39.07,39.09,15288.0,37.8557,37.8847,37.846,37.8654,15288.0
2024-04-18 12:45:00,39.1,39.11,38.96,38.98,29705.0,37.8751,37.8847,37.7394,37.7588,29705.0
2024-04-18 12:50:00,38.97,38.98,38.86,38.89,28087.0,37.7491,37.7588,37.6426,37.6716,28087.0
2024-04-18 12:55:00,38.88,38.95,38.88,38.92,17317.0,37.6619,37.7298,37.6619,37.7007,17317.0
2024-04-18 13:00:00,38.92,38.95,38.91,38.94,39113.0,37.7007,37.7298,37.691,37.7201,39113.0
2024-04-18 13:05:00,38.93,38.94,38.87,38.9,41030.0,37.7104,37.7201,37.6523,37.6813,41030.0
2024-04-18 13:10:00,38.9,38.9,38.83,38.88,62320.0,37.6813,37.6813,37.6135,37.6619,62320.0
2024-04-18 13:15:00,38.88,38.88,38.73,38.77,49731.0,37.6619,37.6619,37.5166,37.5554,49731.0
2024-04-18 13:20:00,38.77,38.79,38.73,38.73,21489.0,37.5554,37.5748,37.5166,37.5166,21489.0
2024-04-18 13:25:00,38.74,38.84,38.74,38.83,27076.0,37.5263,37.6232,37.5263,37.6135,27076.0
2024-04-18 13:30:00,38.83,38.83,38.73,38.74,18482.0,37.6135,37.6135,37.5166,37.5263,18482.0
2024-04-18 13:35:00,38.73,38.77,38.69,38.7,35236.0,37.5166,37.5554,37.4779,37.4876,35236.0
2024-04-18 13:40:00,38.7,38.7,38.65,38.69,16733.0,37.4876,37.4876,37.4392,37.4779,16733.0
2024-04-18 13:45:00,38.68,38.72,38.64,38.66,18748.0,37.4682,37.507,37.4295,37.4488,18748.0
2024-04-18 13:50:00,38.66,38.7,38.63,38.67,21290.0,37.4488,37.4876,37.4198,37.4585,21290.0
2024-04-18 13:55:00,38.67,38.73,38.67,38.71,20189.0,37.4585,37.5166,37.4585,37.4973,20189.0
2024-04-18 14:00:00,38.7,38.71,38.62,38.63,26242.0,37.4876,37.4973,37.4101,37.4198,26242.0
2024-04-18 14:05:00,38.63,38.66,38.6,38.64,20069.0,37.4198,37.4488,37.3907,37.4295,20069.0
2024-04-18 14:10:00,38.63,38.64,38.57,38.59,49160.0,37.4198,37.4295,37.3617,37.381,49160.0
2024-04-18 14:15:00,38.59,38.68,38.58,38.66,32208.0,37.381,37.4682,37.3713,37.4488,32208.0
2024-04-18 14:20:00,38.65,38.67,38.56,38.62,37435.0,37.4392,37.4585,37.352,37.4101,37435.0
2024-04-18 14:25:00,38.62,38.68,38.61,38.62,26649.0,37.4101,37.4682,37.4004,37.4101,26649.0
2024-04-18 14:30:00,38.62,38.62,38.45,38.46,68478.0,37.4101,37.4101,37.2454,37.2551,68478.0
2024-04-18 14:35:00,38.46,38.56,38.46,38.55,23181.0,37.2551,37.352,37.2551,37.3423,23181.0
2024-04-18 14:40:00,38.55,38.62,38.55,38.62,26714.0,37.3423,37.4101,37.3423,37.4101,26714.0
2024-04-18 14:45:00,38.62,38.64,38.56,38.59,25236.0,37.4101,37.4295,37.352,37.381,25236.0
2024-04-18 14:50:00,38.58,38.58,38.53,38.55,21541.0,37.3713,37.3713,37.3229,37.3423,21541.0
2024-04-18 14:55:00,38.55,38.58,38.53,38.55,24012.0,37.3423,37.3713,37.3229,37.3423,24012.0
2024-04-18 15:00:00,38.55,38.61,38.52,38.61,23612.0,37.3423,37.4004,37.3132,37.4004,23612.0
2024-04-18 15:05:00,38.61,38.64,38.59,38.62,25089.0,37.4004,37.4295,37.381,37.4101,25089.0
2024-04-18 15:10:00,38.62,38.67,38.61,38.61,25484.0,37.4101,37.4585,37.4004,37.4004,25484.0
2024-04-18 15:15:00,38.62,38.64,38.6,38.61,20294.0,37.4101,37.4295,37.3907,37.4004,20294.0
2024-04-18 15:20:00,38.6,38.66,38.59,38.64,29190.0,37.3907,37.4488,37.381,37.4295,29190.0
2024-04-18 15:25:00,38.64,38.64,38.59,38.64,28707.0,37.4295,37.4295,37.381,37.4295,28707.0
2024-04-18 15:30:00,38.64,38.71,38.63,38.68,112348.0,37.4295,37.4973,37.4198,37.4682,112348.0
2024-04-18 15:35:00,38.68,38.7,38.67,38.68,67275.0,37.4682,37.4876,37.4585,37.4682,67275.0
2024-04-18 15:40:00,38.68,38.73,38.67,38.7,58901.0,37.4682,37.5166,37.4585,37.4876,58901.0
2024-04-18 15:45:00,38.71,38.74,38.67,38.72,96962.0,37.4973,37.5263,37.4585,37.507,96962.0
2024-04-18 15:50:00,38.73,38.77,38.67,38.68,203700.0,37.5166,37.5554,37.4585,37.4682,203700.0
2024-04-18 15:55:00,38.67,38.69,38.63,38.65,384564.0,37.4585,37.4779,37.4198,37.4392,384564.0
2024-04-19 09:30:00,38.22,38.82,38.04,38.8,502182.0,37.0226,37.6038,36.8483,37.5845,502182.0
2024-04-19 09:35:00,38.82,39.12,38.79,39.04,92930.0,37.6038,37.8944,37.5748,37.8169,92930.0
2024-04-19 09:40:00,39.04,39.19,38.91,38.91,85043.0,37.8169,37.9622,37.691,37.691,85043.0
2024-04-19 09:45:00,38.91,39.0,38.85,38.86,73011.0,37.691,37.7782,37.6329,37.6426,73011.0
2024-04-19 09:50:00,38.85,38.98,38.82,38.96,75508.0,37.6329,37.7588,37.6038,37.7394,75508.0
2024-04-19 09:55:00,38.96,39.09,38.95,39.03,74389.0,37.7394,37.8654,37.7298,37.8072,74389.0
2024-04-19 10:00:00,39.05,39.08,39.0,39.08,43307.0,37.8266,37.8557,37.7782,37.8557,43307.0
2024-04-19 10:05:00,39.09,39.18,39.07,39.13,79009.0,37.8654,37.9525,37.846,37.9041,79009.0
2024-04-19 10:10:00,39.13,39.14,39.03,39.06,66403.0,37.9041,37.9138,37.8072,37.8363,66403.0
2024-04-19 10:15:00,39.06,39.11,38.99,39.08,73176.0,37.8363,37.8847,37.7685,37.8557,73176.0
2024-04-19 10:20:00,39.09,39.2,39.08,39.12,78190.0,37.8654,37.9719,37.8557,37.8944,78190.0
2024-04-19 10:25:00,39.13,39.19,39.07,39.19,43397.0,37.9041,37.9622,37.846,37.9622,43397.0
2024-04-19 10:30:00,39.19,39.22,39.1,39.12,53715.0,37.9622,37.9913,37.8751,37.8944,53715.0
2024-04-19 10:35:00,39.11,39.11,39.05,39.07,26385.0,37.8847,37.8847,37.8266,37.846,26385.0
2024-04-19 10:40:00,39.07,39.17,39.03,39.13,59594.0,37.846,37.9429,37.8072,37.9041,59594.0
2024-04-19 10:45:00,39.14,39.19,39.07,39.12,41052.0,37.9138,37.9622,37.846,37.8944,41052.0
2024-04-19 10:50:00,39.13,39.14,38.98,39.02,64505.0,37.9041,37.9138,37.7588,37.7976,64505.0
2024-04-19 10:55:00,39.01,39.01,38.87,38.95,25583.0,37.7879,37.7879,37.6523,37.7298,25583.0
2024-04-19 11:00:00,38.96,39.06,38.9,39.05,35456.0,37.7394,37.8363,37.6813,37.8266,35456.0
2024-04-19 11:05:00,39.06,39.1,38.98,39.09,95118.0,37.8363,37.8751,37.7588,37.8654,95118.0
2024-04-19 11:10:00,39.09,39.14,39.04,39.05,43768.0,37.8654,37.9138,37.8169,37.8266,43768.0
2024-04-19 11:15:00,39.05,39.08,39.03,39.03,28058.0,37.8266,37.8557,37.8072,37.8072,28058.0
2024-04-19 11:20:00,39.02,39.08,39.0,39.0,40340.0,37.7976,37.8557,37.7782,37.7782,40340.0
2024-04-19 11:25:00,39.0,39.0,38.86,38.86,110562.0,37.7782,37.7782,37.6426,37.6426,110562.0
2024-04-19 11:30:00,38.86,38.9,38.83,38.88,62517.0,37.6426,37.6813,37.6135,37.6619,62517.0
2024-04-19 11:35:00,38.88,39.0,38.86,38.97,61524.0,37.6619,37.7782,37.6426,37.7491,61524.0
2024-04-19 11:40:00,38.97,38.99,38.9,38.9,24557.0,37.7491,37.7685,37.6813,37.6813,24557.0
2024-04-19 11:45:00,38.91,39.01,38.91,38.96,32312.0,37.691,37.7879,37.691,37.7394,32312.0
2024-04-19 11:50:00,38.97,39.0,38.93,38.97,37598.0,37.7491,37.7782,37.7104,37.7491,37598.0
2024-04-19 11:55:00,38.97,38.98,38.91,38.91,26955.0,37.7491,37.7588,37.691,37.691,26955.0
2024-04-19 12:00:00,38.91,39.04,38.89,38.99,35874.0,37.691,37.8169,37.6716,37.7685,35874.0
2024-04-19 12:05:00,39.0,39.04,38.99,39.0,30563.0,37.7782,37.8169,37.7685,37.7782,30563.0
2024-04-19 12:10:00,39.0,39.02,38.91,38.91,26351.0,37.7782,37.7976,37.691,37.691,26351.0
2024-04-19 12:15:00,38.92,38.92,38.84,38.89,40308.0,37.7007,37.7007,37.6232,37.6716,40308.0
2024-04-19 12:20:00,38.89,38.96,38.89,38.9,34415.0,37.6716,37.7394,37.6716,37.6813,34415.0
2024-04-19 12:25:00,38.9,38.93,38.85,38.85,29438.0,37.6813,37.7104,37.6329,37.6329,29438.0
2024-04-19 12:30:00,38.85,38.91,38.84,38.91,22851.0,37.6329,37.691,37.6232,37.691,22851.0
2024-04-19 12:35:00,38.91,38.93,38.87,38.87,64555.0,37.691,37.7104,37.6523,37.6523,64555.0
2024-04-19 12:40:00,38.87,38.99,38.86,38.97,22653.0,37.6523,37.7685,37.6426,37.7491,22653.0
2024-04-19 12:45:00,38.98,39.01,38.93,38.96,33436.0,37.7588,37.7879,37.7104,37.7394,33436.0
2024-04-19 12:50:00,38.95,39.04,38.94,39.0,34388.0,37.7298,37.8169,37.7201,37.7782,34388.0
2024-04-19 12:55:00,39.0,39.05,39.0,39.03,22563.0,37.7782,37.8266,37.7782,37.8072,22563.0
2024-04-19 13:00:00,39.04,39.07,39.02,39.05,26332.0,37.8169,37.846,37.7976,37.8266,26332.0
2024-04-19 13:05:00,39.05,39.06,39.01,39.04,33122.0,37.8266,37.8363,37.7879,37.8169,33122.0
2024-04-19 13:10:00,39.03,39.09,39.02,39.08,29755.0,37.8072,37.8654,37.7976,37.8557,29755.0
2024-04-19 13:15:00,39.07,39.15,39.05,39.14,45894.0,37.846,37.9235,37.8266,37.9138,45894.0
2024-04-19 13:20:00,39.15,39.16,39.08,39.09,24152.0,37.9235,37.9332,37.8557,37.8654,24152.0
2024-04-19 13:25:00,39.09,39.12,39.02,39.02,44431.0,37.8654,37.8944,37.7976,37.7976,44431.0
2024-04-19 13:30:00,39.02,39.07,39.02,39.05,28552.0,37.7976,37.846,37.7976,37.8266,28552.0
2024-04-19 13:35:00,39.05,39.07,38.97,38.97,21788.0,37.8266,37.846,37.7491,37.7491,21788.0
2024-04-19 13:40:00,38.98,39.02,38.95,39.02,30608.0,37.7588,37.7976,37.7298,37.7976,30608.0
2024-04-19 13:45:00,39.01,39.07,39.0,39.05,25826.0,37.7879,37.846,37.7782,37.8266,25826.0
2024-04-19 13:50:00,39.05,39.12,39.04,39.12,45239.0,37.8266,37.8944,37.8169,37.8944,45239.0
2024-04-19 13:55:00,39.11,39.12,39.02,39.04,29314.0,37.8847,37.8944,37.7976,37.8169,29314.0
2024-04-19 14:00:00,39.04,39.05,38.97,39.0,34345.0,37.8169,37.8266,37.7491,37.7782,34345.0
2024-04-19 14:05:00,39.0,39.07,38.94,39.02,49034.0,37.7782,37.846,37.7201,37.7976,49034.0
2024-04-19 14:10:00,39.03,39.06,39.01,39.04,16979.0,37.8072,37.8363,37.7879,37.8169,16979.0
2024-04-19 14:15:00,39.04,39.04,38.95,39.01,28738.0,37.8169,37.8169,37.7298,37.7879,28738.0
2024-04-19 14:20:00,39.01,39.05,39.0,39.04,22893.0,37.7879,37.8266,37.7782,37.8169,22893.0
2024-04-19 14:25:00,39.05,39.06,38.97,38.98,42037.0,37.8266,37.8363,37.7491,37.7588,42037.0
2024-04-19 14:30:00,38.97,38.99,38.95,38.96,24263.0,37.7491,37.7685,37.7298,37.7394,24263.0
2024-04-19 14:35:00,38.95,38.97,38.91,38.91,29538.0,37.7298,37.7491,37.691,37.691,29538.0
2024-04-19 14:40:00,38.91,38.95,38.88,38.9,34132.0,37.691,37.7298,37.6619,37.6813,34132.0
2024-04-19 14:45:00,38.91,38.97,38.88,38.96,43859.0,37.691,37.7491,37.6619,37.7394,43859.0
2024-04-19 14:50:00,38.97,38.99,38.91,38.91,36018.0,37.7491,37.7685,37.691,37.691,36018.0
2024-04-19 14:55:00,38.91,39.0,38.91,38.98,53382.0,37.691,37.7782,37.691,37.7588,53382.0
2024-04-19 15:00:00,38.98,39.06,38.96,39.04,27847.0,37.7588,37.8363,37.7394,37.8169,27847.0
2024-04-19 15:05:00,39.04,39.06,39.0,39.04,33749.0,37.8169,37.8363,37.7782,37.8169,33749.0
2024-04-19 15:10:00,39.04,39.08,39.01,39.06,36803.0,37.8169,37.8557,37.7879,37.8363,36803.0
2024-04-19 15:15:00,39.05,39.06,38.96,38.97,32360.0,37.8266,37.8363,37.7394,37.7491,32360.0
2024-04-19 15:20:00,38.96,38.99,38.92,38.92,43620.0,37.7394,37.7685,37.7007,37.7007,43620.0
2024-04-19 15:25:00,38.92,38.99,38.92,38.96,33249.0,37.7007,37.7685,37.7007,37.7394,33249.0
2024-04-19 15:30:00,38.96,38.99,38.93,38.98,40660.0,37.7394,37.7685,37.7104,37.7588,40660.0
2024-04-19 15:35:00,38.98,39.0,38.89,38.97,72159.0,37.7588,37.7782,37.6716,37.7491,72159.0
2024-04-19 15:40:00,38.97,39.04,38.93,39.03,92677.0,37.7491,37.8169,37.7104,37.8072,92677.0
2024-04-19 15:45:00,39.03,39.07,38.99,39.02,94806.0,37.8072,37.846,37.7685,37.7976,94806.0
2024-04-19 15:50:00,39.02,39.09,38.98,39.09,160867.0,37.7976,37.8654,37.7588,37.8654,160867.0
2024-04-19 15:55:00,39.09,39.12,39.05,39.09,379949.0,37.8654,37.8944,37.8266,37.8654,379949.0
2024-04-22 09:30:00,38.74,38.81,38.34,38.35,71760.0,37.5263,37.5941,37.1389,37.1486,71760.0
2024-04-22 09:35:00,38.36,38.4,38.15,38.26,129874.0,37.1582,37.197,36.9548,37.0614,129874.0
2024-04-22 09:40:00,38.26,38.44,38.16,38.38,109592.0,37.0614,37.2357,36.9645,37.1776,109592.0
2024-04-22 09:45:00,38.38,38.62,38.36,38.62,88900.0,37.1776,37.4101,37.1582,37.4101,88900.0
2024-04-22 09:50:00,38.62,38.64,38.5,38.51,44099.0,37.4101,37.4295,37.2939,37.3035,44099.0
2024-04-22 09:55:00,38.51,38.65,38.51,38.65,64039.0,37.3035,37.4392,37.3035,37.4392,64039.0
2024-04-22 10:00:00,38.65,38.65,38.52,38.62,56239.0,37.4392,37.4392,37.3132,37.4101,56239.0
2024-04-22 10:05:00,38.62,38.66,38.55,38.56,32986.0,37.4101,37.4488,37.3423,37.352,32986.0
2024-04-22 10:10:00,38.57,38.7,38.54,38.63,69043.0,37.3617,37.4876,37.3326,37.4198,69043.0
2024-04-22 10:15:00,38.63,38.8,38.62,38.79,76502.0,37.4198,37.5845,37.4101,37.5748,76502.0
2024-04-22 10:20:00,38.79,38.81,38.74,38.77,40768.0,37.5748,37.5941,37.5263,37.5554,40768.0
2024-04-22 10:25:00,38.77,38.84,38.72,38.76,60134.0,37.5554,37.6232,37.507,37.5457,60134.0
2024-04-22 10:30:00,38.76,38.82,38.73,38.79,44708.0,37.5457,37.6038,37.5166,37.5748,44708.0
2024-04-22 10:35:00,38.79,38.81,38.76,38.78,37085.0,37.5748,37.5941,37.5457,37.5651,37085.0
2024-04-22 10:40:00,38.78,38.86,38.76,38.79,41353.0,37.5651,37.6426,37.5457,37.5748,41353.0
2024-04-22 10:45:00,38.79,38.79,38.7,38.75,52857.0,37.5748,37.5748,37.4876,37.536,52857.0
2024-04-22 10:50:00,38.76,38.78,38.7,38.71,32409.0,37.5457,37.5651,37.4876,37.4973,32409.0
2024-04-22 10:55:00,38.71,38.72,38.66,38.71,64553.0,37.4973,37.507,37.4488,37.4973,64553.0
2024-04-22 11:00:00,38.7,38.72,38.68,38.71,42268.0,37.4876,37.507,37.4682,37.4973,42268.0
2024-04-22 11:05:00,38.7,38.7,38.6,38.6,28508.0,37.4876,37.4876,37.3907,37.3907,28508.0
2024-04-22 11:10:00,38.61,38.64,38.54,38.61,44664.0,37.4004,37.4295,37.3326,37.4004,44664.0
2024-04-22 11:15:00,38.61,38.71,38.6,38.65,53200.0,37.4004,37.4973,37.3907,37.4392,53200.0
2024-04-22 11:20:00,38.66,38.68,38.57,38.59,47286.0,37.4488,37.4682,37.3617,37.381,47286.0
2024-04-22 11:25:00,38.59,38.6,38.54,38.59,40182.0,37.381,37.3907,37.3326,37.381,40182.0
2024-04-22 11:30:00,38.59,38.65,38.58,38.61,31192.0,37.381,37.4392,37.3713,37.4004,31192.0
2024-04-22 11:35:00,38.63,38.63,38.6,38.61,17896.0,37.4198,37.4198,37.3907,37.4004,17896.0
2024-04-22 11:40:00,38.61,38.62,38.55,38.59,22396.0,37.4004,37.4101,37.3423,37.381,22396.0
2024-04-22 11:45:00,38.59,38.69,38.59,38.64,42745.0,37.381,37.4779,37.381,37.4295,42745.0
2024-04-22 11:50:00,38.65,38.67,38.6,38.64,25955.0,37.4392,37.4585,37.3907,37.4295,25955.0
2024-04-22 11:55:00,38.65,38.7,38.65,38.69,18261.0,37.4392,37.4876,37.4392,37.4779,18261.0
2024-04-22 12:00:00,38.69,38.76,38.68,38.76,35235.0,37.4779,37.5457,37.4682,37.5457,35235.0
2024-04-22 12:05:00,38.77,38.77,38.72,38.73,33458.0,37.5554,37.5554,37.507,37.5166,33458.0
2024-04-22 12:10:00,38.72,38.75,38.71,38.72,32317.0,37.507,37.536,37.4973,37.507,32317.0
2024-04-22 12:15:00,38.72,38.8,38.72,38.75,24348.0,37.507,37.5845,37.507,37.536,24348.0
2024-04-22 12:20:00,38.75,38.75,38.71,38.73,35679.0,37.536,37.536,37.4973,37.5166,35679.0
2024-04-22 12:25:00,38.73,38.77,38.7,38.77,22376.0,37.5166,37.5554,37.4876,37.5554,22376.0
2024-04-22 12:30:00,38.77,38.77,38.73,38.76,27786.0,37.5554,37.5554,37.5166,37.5457,27786.0
2024-04-22 12:35:00,38.77,38.8,38.75,38.8,34412.0,37.5554,37.5845,37.536,37.5845,34412.0
2024-04-22 12:40:00,38.8,38.88,38.79,38.88,22247.0,37.5845,37.6619,37.5748,37.6619,22247.0
2024-04-22 12:45:00,38.88,38.9,38.85,38.9,28511.0,37.6619,37.6813,37.6329,37.6813,28511.0
2024-04-22 12:50:00,38.89,38.9,38.83,38.84,22266.0,37.6716,37.6813,37.6135,37.6232,22266.0
2024-04-22 12:55:00,38.84,38.85,38.82,38.85,14514.0,37.6232,37.6329,37.6038,37.6329,14514.0
2024-04-22 13:00:00,38.87,38.87,38.81,38.82,21226.0,37.6523,37.6523,37.5941,37.6038,21226.0
2024-04-22 13:05:00,38.82,38.87,38.82,38.84,15092.0,37.6038,37.6523,37.6038,37.6232,15092.0
2024-04-22 13:10:00,38.84,38.88,38.83,38.88,21962.0,37.6232,37.6619,37.6135,37.6619,21962.0
2024-04-22 13:15:00,38.89,38.89,38.83,38.84,31473.0,37.6716,37.6716,37.6135,37.6232,31473.0
2024-04-22 13:20:00,38.84,38.86,38.81,38.84,23971.0,37.6232,37.6426,37.5941,37.6232,23971.0
2024-04-22 13:25:00,38.84,38.94,38.84,38.93,42893.0,37.6232,37.7201,37.6232,37.7104,42893.0
2024-04-22 13:30:00,38.93,38.95,38.89,38.9,27091.0,37.7104,37.7298,37.6716,37.6813,27091.0
2024-04-22 13:35:00,38.9,38.95,38.88,38.94,34805.0,37.6813,37.7298,37.6619,37.7201,34805.0
2024-04-22 13:40:00,38.93,38.98,38.92,38.96,54635.0,37.7104,37.7588,37.7007,37.7394,54635.0
2024-04-22 13:45:00,38.96,39.01,38.95,39.01,39760.0,37.7394,37.7879,37.7298,37.7879,39760.0
2024-04-22 13:50:00,39.01,39.09,38.99,39.06,52509.0,37.7879,37.8654,37.7685,37.8363,52509.0
2024-04-22 13:55:00,39.06,39.07,39.0,39.01,43999.0,37.8363,37.846,37.7782,37.7879,43999.0
2024-04-22 14:00:00,39.01,39.02,38.95,39.0,47899.0,37.7879,37.7976,37.7298,37.7782,47899.0
2024-04-22 14:05:00,38.99,39.02,38.97,39.0,28809.0,37.7685,37.7976,37.7491,37.7782,28809.0
2024-04-22 14:10:00,39.0,39.04,38.96,39.04,22152.0,37.7782,37.8169,37.7394,37.8169,22152.0
2024-04-22 14:15:00,39.03,39.12,39.01,39.1,61175.0,37.8072,37.8944,37.7879,37.8751,61175.0
2024-04-22 14:20:00,39.11,39.19,39.09,39.19,36721.0,37.8847,37.9622,37.8654,37.9622,36721.0
2024-04-22 14:25:00,39.19,39.23,39.16,39.22,43472.0,37.9622,38.001,37.9332,37.9913,43472.0
2024-04-22 14:30:00,39.22,39.25,39.19,39.23,99912.0,37.9913,38.0204,37.9622,38.001,99912.0
2024-04-22 14:35:00,39.23,39.25,39.19,39.21,59996.0,38.001,38.0204,37.9622,37.9816,59996.0
2024-04-22 14:40:00,39.21,39.22,39.15,39.16,76519.0,37.9816,37.9913,37.9235,37.9332,76519.0
2024-04-22 14:45:00,39.16,39.17,39.1,39.11,40903.0,37.9332,37.9429,37.8751,37.8847,40903.0
2024-04-22 14:50:00,39.1,39.13,39.09,39.1,29444.0,37.8751,37.9041,37.8654,37.8751,29444.0
2024-04-22 14:55:00,39.09,39.15,39.08,39.13,40238.0,37.8654,37.9235,37.8557,37.9041,40238.0
2024-04-22 15:00:00,39.13,39.13,39.09,39.1,40528.0,37.9041,37.9041,37.8654,37.8751,40528.0
2024-04-22 15:05:00,39.1,39.12,39.04,39.12,83015.0,37.8751,37.8944,37.8169,37.8944,83015.0
2024-04-22 15:10:00,39.12,39.12,39.02,39.04,102141.0,37.8944,37.8944,37.7976,37.8169,102141.0
2024-04-22 15:15:00,39.04,39.07,38.97,38.98,68274.0,37.8169,37.846,37.7491,37.7588,68274.0
2024-04-22 15:20:00,38.98,38.99,38.9,38.91,74557.0,37.7588,37.7685,37.6813,37.691,74557.0
2024-04-22 15:25:00,38.91,38.93,38.89,38.91,45014.0,37.691,37.7104,37.6716,37.691,45014.0
2024-04-22 15:30:00,38.91,38.92,38.86,38.87,68405.0,37.691,37.7007,37.6426,37.6523,68405.0
2024-04-22 15:35:00,38.87,38.95,38.81,38.91,109387.0,37.6523,37.7298,37.5941,37.691,109387.0
2024-04-22 15:40:00,38.91,38.94,38.87,38.91,127528.0,37.691,37.7201,37.6523,37.691,127528.0
2024-04-22 15:45:00,38.91,38.97,38.87,38.89,176387.0,37.691,37.7491,37.6523,37.6716,176387.0
2024-04-22 15:50:00,38.89,38.9,38.75,38.78,179643.0,37.6716,37.6813,37.536,37.5651,179643.0
2024-04-22 15:55:00,38.78,38.78,38.69,38.7,565434.0,37.5651,37.5651,37.4779,37.4876,565434.0
2024-04-23 09:30:00,39.25,39.37,38.27,38.47,204252.0,38.0204,38.1366,37.0711,37.2648,204252.0
2024-04-23 09:35:00,38.47,38.56,38.02,38.27,221209.0,37.2648,37.352,36.8289,37.0711,221209.0
2024-04-23 09:40:00,38.28,38.49,38.19,38.28,125212.0,37.0807,37.2842,36.9936,37.0807,125212.0
2024-04-23 09:45:00,38.29,38.5,38.28,38.49,126600.0,37.0904,37.2939,37.0807,37.2842,126600.0
2024-04-23 09:50:00,38.5,38.71,38.4,38.67,111819.0,37.2939,37.4973,37.197,37.4585,111819.0
2024-04-23 09:55:00,38.67,38.75,38.45,38.48,110278.0,37.4585,37.536,37.2454,37.2745,110278.0
2024-04-23 10:00:00,38.48,38.57,38.3,38.48,95744.0,37.2745,37.3617,37.1001,37.2745,95744.0
2024-04-23 10:05:00,38.46,38.5,38.37,38.38,67282.0,37.2551,37.2939,37.1679,37.1776,67282.0
2024-04-23 10:10:00,38.38,38.6,38.37,38.5,145316.0,37.1776,37.3907,37.1679,37.2939,145316.0
2024-04-23 10:15:00,38.51,38.55,38.43,38.5,128356.0,37.3035,37.3423,37.226,37.2939,128356.0
2024-04-23 10:20:00,38.52,38.6,38.27,38.36,85721.0,37.3132,37.3907,37.0711,37.1582,85721.0
2024-04-23 10:25:00,38.39,38.54,38.34,38.54,75370.0,37.1873,37.3326,37.1389,37.3326,75370.0
2024-04-23 10:30:00,38.53,38.65,38.53,38.63,103394.0,37.3229,37.4392,37.3229,37.4198,103394.0
2024-04-23 10:35:00,38.62,38.7,38.59,38.69,73022.0,37.4101,37.4876,37.381,37.4779,73022.0
2024-04-23 10:40:00,38.7,38.77,38.63,38.63,82824.0,37.4876,37.5554,37.4198,37.4198,82824.0
2024-04-23 10:45:00,38.63,38.67,38.56,38.63,82904.0,37.4198,37.4585,37.352,37.4198,82904.0
2024-04-23 10:50:00,38.63,38.7,38.49,38.5,56026.0,37.4198,37.4876,37.2842,37.2939,56026.0
2024-04-23 10:55:00,38.49,38.58,38.38,38.54,56032.0,37.2842,37.3713,37.1776,37.3326,56032.0
2024-04-23 11:00:00,38.54,38.55,38.28,38.34,88755.0,37.3326,37.3423,37.0807,37.1389,88755.0
2024-04-23 11:05:00,38.34,38.4,38.3,38.35,57333.0,37.1389,37.197,37.1001,37.1486,57333.0
2024-04-23 11:10:00,38.34,38.48,38.33,38.42,37929.0,37.1389,37.2745,37.1292,37.2164,37929.0
2024-04-23 11:15:00,38.43,38.6,38.42,38.58,60215.0,37.226,37.3907,37.2164,37.3713,60215.0
2024-04-23 11:20:00,38.57,38.66,38.53,38.59,82246.0,37.3617,37.4488,37.3229,37.381,82246.0
2024-04-23 11:25:00,38.59,38.64,38.48,38.51,145416.0,37.381,37.4295,37.2745,37.3035,145416.0
2024-04-23 11:30:00,38.51,38.52,38.3,38.31,83440.0,37.3035,37.3132,37.1001,37.1098,83440.0
2024-04-23 11:35:00,38.31,38.39,38.28,38.39,70585.0,37.1098,37.1873,37.0807,37.1873,70585.0
2024-04-23 11:40:00,38.39,38.39,38.3,38.34,66034.0,37.1873,37.1873,37.1001,37.1389,66034.0
2024-04-23 11:45:00,38.34,38.51,38.33,38.5,107218.0,37.1389,37.3035,37.1292,37.2939,107218.0
2024-04-23 11:50:00,38.5,38.5,38.36,38.36,62824.0,37.2939,37.2939,37.1582,37.1582,62824.0
2024-04-23 11:55:00,38.35,38.5,38.33,38.48,58496.0,37.1486,37.2939,37.1292,37.2745,58496.0
2024-04-23 12:00:00,38.49,38.54,38.43,38.51,120103.0,37.2842,37.3326,37.226,37.3035,120103.0
2024-04-23 12:05:00,38.51,38.54,38.45,38.45,31374.0,37.3035,37.3326,37.2454,37.2454,31374.0
2024-04-23 12:10:00,38.45,38.53,38.4,38.51,77497.0,37.2454,37.3229,37.197,37.3035,77497.0
2024-04-23 12:15:00,38.51,38.56,38.48,38.55,69633.0,37.3035,37.352,37.2745,37.3423,69633.0
2024-04-23 12:20:00,38.55,38.61,38.51,38.54,143120.0,37.3423,37.4004,37.3035,37.3326,143120.0
2024-04-23 12:25:00,38.54,38.59,38.52,38.55,88938.0,37.3326,37.381,37.3132,37.3423,88938.0
2024-04-23 12:30:00,38.55,38.59,38.53,38.56,50044.0,37.3423,37.381,37.3229,37.352,50044.0
2024-04-23 12:35:00,38.57,38.65,38.56,38.65,44554.0,37.3617,37.4392,37.352,37.4392,44554.0
2024-04-23 12:40:00,38.65,38.67,38.61,38.63,26066.0,37.4392,37.4585,37.4004,37.4198,26066.0
2024-04-23 12:45:00,38.63,38.64,38.59,38.62,29990.0,37.4198,37.4295,37.381,37.4101,29990.0
2024-04-23 12:50:00,38.62,38.66,38.57,38.59,27952.0,37.4101,37.4488,37.3617,37.381,27952.0
2024-04-23 12:55:00,38.59,38.63,38.55,38.59,32790.0,37.381,37.4198,37.3423,37.381,32790.0
2024-04-23 13:00:00,38.58,38.63,38.56,38.6,40828.0,37.3713,37.4198,37.352,37.3907,40828.0
2024-04-23 13:05:00,38.59,38.69,38.57,38.65,23798.0,37.381,37.4779,37.3617,37.4392,23798.0
2024-04-23 13:10:00,38.64,38.64,38.55,38.55,19761.0,37.4295,37.4295,37.3423,37.3423,19761.0
2024-04-23 13:15:00,38.55,38.62,38.51,38.62,25926.0,37.3423,37.4101,37.3035,37.4101,25926.0
2024-04-23 13:20:00,38.63,38.65,38.59,38.64,26209.0,37.4198,37.4392,37.381,37.4295,26209.0
2024-04-23 13:25:00,38.65,38.72,38.62,38.71,33785.0,37.4392,37.507,37.4101,37.4973,33785.0
2024-04-23 13:30:00,38.71,38.71,38.66,38.66,34514.0,37.4973,37.4973,37.4488,37.4488,34514.0
2024-04-23 13:35:00,38.67,38.67,38.63,38.66,26749.0,37.4585,37.4585,37.4198,37.4488,26749.0
2024-04-23 13:40:00,38.66,38.7,38.64,38.66,47333.0,37.4488,37.4876,37.4295,37.4488,47333.0
2024-04-23 13:45:00,38.68,38.79,38.67,38.77,64720.0,37.4682,37.5748,37.4585,37.5554,64720.0
2024-04-23 13:50:00,38.76,38.84,38.76,38.82,66060.0,37.5457,37.6232,37.5457,37.6038,66060.0
2024-04-23 13:55:00,38.82,38.84,38.79,38.83,78853.0,37.6038,37.6232,37.5748,37.6135,78853.0
2024-04-23 14:00:00,38.83,38.84,38.79,38.84,114550.0,37.6135,37.6232,37.5748,37.6232,114550.0
2024-04-23 14:05:00,38.84,38.96,38.83,38.88,80538.0,37.6232,37.7394,37.6135,37.6619,80538.0
2024-04-23 14:10:00,38.87,38.87,38.75,38.76,42361.0,37.6523,37.6523,37.536,37.5457,42361.0
2024-04-23 14:15:00,38.75,38.8,38.73,38.77,58540.0,37.536,37.5845,37.5166,37.5554,58540.0
2024-04-23 14:20:00,38.77,38.82,38.74,38.75,28361.0,37.5554,37.6038,37.5263,37.536,28361.0
2024-04-23 14:25:00,38.75,38.78,38.74,38.77,41741.0,37.536,37.5651,37.5263,37.5554,41741.0
2024-04-23 14:30:00,38.77,38.82,38.76,38.82,33861.0,37.5554,37.6038,37.5457,37.6038,33861.0
2024-04-23 14:35:00,38.81,38.86,38.81,38.86,27039.0,37.5941,37.6426,37.5941,37.6426,27039.0
2024-04-23 14:40:00,38.86,38.93,38.85,38.91,35593.0,37.6426,37.7104,37.6329,37.691,35593.0
2024-04-23 14:45:00,38.91,38.91,38.8,38.8,29739.0,37.691,37.691,37.5845,37.5845,29739.0
2024-04-23 14:50:00,38.8,38.85,38.75,38.84,92793.0,37.5845,37.6329,37.536,37.6232,92793.0
2024-04-23 14:55:00,38.84,38.92,38.83,38.89,108054.0,37.6232,37.7007,37.6135,37.6716,108054.0
2024-04-23 15:00:00,38.89,38.89,38.81,38.84,46109.0,37.6716,37.6716,37.5941,37.6232,46109.0
2024-04-23 15:05:00,38.83,38.84,38.76,38.77,23694.0,37.6135,37.6232,37.5457,37.5554,23694.0
2024-04-23 15:10:00,38.77,38.82,38.75,38.82,54604.0,37.5554,37.6038,37.536,37.6038,54604.0
2024-04-23 15:15:00,38.82,38.85,38.8,38.81,107788.0,37.6038,37.6329,37.5845,37.5941,107788.0
2024-04-23 15:20:00,38.82,38.85,38.75,38.82,119062.0,37.6038,37.6329,37.536,37.6038,119062.0
2024-04-23 15:25:00,38.82,38.82,38.71,38.77,124741.0,37.6038,37.6038,37.4973,37.5554,124741.0
2024-04-23 15:30:00,38.77,38.8,38.66,38.69,110871.0,37.5554,37.5845,37.4488,37.4779,110871.0
2024-04-23 15:35:00,38.7,38.7,38.6,38.61,134654.0,37.4876,37.4876,37.3907,37.4004,134654.0
2024-04-23 15:40:00,38.61,38.65,38.59,38.63,117971.0,37.4004,37.4392,37.381,37.4198,117971.0
2024-04-23 15:45:00,38.63,38.65,38.58,38.62,151725.0,37.4198,37.4392,37.3713,37.4101,151725.0
2024-04-23 15:50:00,38.62,38.63,38.52,38.55,290593.0,37.4101,37.4198,37.3132,37.3423,290593.0
2024-04-23 15:55:00,38.55,38.62,38.46,38.58,783647.0,37.3423,37.4101,37.2551,37.3713,783647.0
2024-04-24 09:30:00,38.3,38.47,38.04,38.13,136181.0,37.1001,37.2648,36.8483,36.9354,136181.0
2024-04-24 09:35:00,38.08,38.35,38.01,38.27,146329.0,36.887,37.1486,36.8192,37.0711,146329.0
2024-04-24 09:40:00,38.28,38.38,38.1,38.34,169948.0,37.0807,37.1776,36.9064,37.1389,169948.0
2024-04-24 09:45:00,38.34,38.57,38.26,38.49,190914.0,37.1389,37.3617,37.0614,37.2842,190914.0
2024-04-24 09:50:00,38.48,38.88,38.48,38.76,100541.0,37.2745,37.6619,37.2745,37.5457,100541.0
2024-04-24 09:55:00,38.75,38.85,38.73,38.77,70465.0,37.536,37.6329,37.5166,37.5554,70465.0
2024-04-24 10:00:00,38.77,38.77,38.63,38.69,207365.0,37.5554,37.5554,37.4198,37.4779,207365.0
2024-04-24 10:05:00,38.68,38.81,38.65,38.77,104988.0,37.4682,37.5941,37.4392,37.5554,104988.0
2024-04-24 10:10:00,38.78,38.82,38.68,38.73,119636.0,37.5651,37.6038,37.4682,37.5166,119636.0
2024-04-24 10:15:00,38.73,38.9,38.73,38.83,55828.0,37.5166,37.6813,37.5166,37.6135,55828.0
2024-04-24 10:20:00,38.83,38.95,38.79,38.94,108220.0,37.6135,37.7298,37.5748,37.7201,108220.0
2024-04-24 10:25:00,38.96,39.05,38.93,38.98,116282.0,37.7394,37.8266,37.7104,37.7588,116282.0
2024-04-24 10:30:00,38.98,39.15,38.98,39.14,80290.0,37.7588,37.9235,37.7588,37.9138,80290.0
2024-04-24 10:35:00,39.13,39.25,39.11,39.21,152200.0,37.9041,38.0204,37.8847,37.9816,152200.0
2024-04-24 10:40:00,39.2,39.23,39.07,39.09,63072.0,37.9719,38.001,37.846,37.8654,63072.0
2024-04-24 10:45:00,39.09,39.09,38.93,38.95,77879.0,37.8654,37.8654,37.7104,37.7298,77879.0
2024-04-24 10:50:00,38.95,38.98,38.87,38.89,73880.0,37.7298,37.7588,37.6523,37.6716,73880.0
2024-04-24 10:55:00,38.89,38.89,38.69,38.72,92715.0,37.6716,37.6716,37.4779,37.507,92715.0
2024-04-24 11:00:00,38.72,38.74,38.54,38.54,197675.0,37.507,37.5263,37.3326,37.3326,197675.0
2024-04-24 11:05:00,38.55,38.59,38.52,38.58,127200.0,37.3423,37.381,37.3132,37.3713,127200.0
2024-04-24 11:10:00,38.58,38.59,38.49,38.58,102278.0,37.3713,37.381,37.2842,37.3713,102278.0
2024-04-24 11:15:00,38.58,38.71,38.55,38.7,58086.0,37.3713,37.4973,37.3423,37.4876,58086.0
2024-04-24 11:20:00,38.71,38.71,38.65,38.66,45916.0,37.4973,37.4973,37.4392,37.4488,45916.0
2024-04-24 11:25:00,38.66,38.74,38.66,38.72,41719.0,37.4488,37.5263,37.4488,37.507,41719.0
2024-04-24 11:30:00,38.72,38.74,38.63,38.69,80422.0,37.507,37.5263,37.4198,37.4779,80422.0
2024-04-24 11:35:00,38.7,38.73,38.63,38.64,91486.0,37.4876,37.5166,37.4198,37.4295,91486.0
2024-04-24 11:40:00,38.65,38.71,38.61,38.63,68081.0,37.4392,37.4973,37.4004,37.4198,68081.0
2024-04-24 11:45:00,38.63,38.7,38.6,38.66,46386.0,37.4198,37.4876,37.3907,37.4488,46386.0
2024-04-24 11:50:00,38.66,38.68,38.64,38.68,44742.0,37.4488,37.4682,37.4295,37.4682,44742.0
2024-04-24 11:55:00,38.68,38.73,38.65,38.69,119908.0,37.4682,37.5166,37.4392,37.4779,119908.0
2024-04-24 12:00:00,38.69,38.72,38.65,38.66,51937.0,37.4779,37.507,37.4392,37.4488,51937.0
2024-04-24 12:05:00,38.66,38.67,38.6,38.61,32654.0,37.4488,37.4585,37.3907,37.4004,32654.0
2024-04-24 12:10:00,38.61,38.67,38.58,38.66,50784.0,37.4004,37.4585,37.3713,37.4488,50784.0
2024-04-24 12:15:00,38.66,38.7,38.64,38.68,40971.0,37.4488,37.4876,37.4295,37.4682,40971.0
2024-04-24 12:20:00,38.68,38.71,38.64,38.66,34009.0,37.4682,37.4973,37.4295,37.4488,34009.0
2024-04-24 12:25:00,38.66,38.72,38.63,38.69,39605.0,37.4488,37.507,37.4198,37.4779,39605.0
2024-04-24 12:30:00,38.68,38.68,38.62,38.64,36756.0,37.4682,37.4682,37.4101,37.4295,36756.0
2024-04-24 12:35:00,38.64,38.67,38.62,38.64,39918.0,37.4295,37.4585,37.4101,37.4295,39918.0
2024-04-24 12:40:00,38.63,38.65,38.49,38.5,175748.0,37.4198,37.4392,37.2842,37.2939,175748.0
2024-04-24 12:45:00,38.52,38.53,38.45,38.46,62262.0,37.3132,37.3229,37.2454,37.2551,62262.0
2024-04-24 12:50:00,38.45,38.47,38.42,38.44,35296.0,37.2454,37.2648,37.2164,37.2357,35296.0
2024-04-24 12:55:00,38.43,38.45,38.33,38.41,128752.0,37.226,37.2454,37.1292,37.2067,128752.0
2024-04-24 13:00:00,38.42,38.42,38.32,38.36,57130.0,37.2164,37.2164,37.1195,37.1582,57130.0
2024-04-24 13:05:00,38.35,38.41,38.33,38.35,113663.0,37.1486,37.2067,37.1292,37.1486,113663.0
2024-04-24 13:10:00,38.35,38.4,38.32,38.4,45500.0,37.1486,37.197,37.1195,37.197,45500.0
2024-04-24 13:15:00,38.4,38.46,38.39,38.41,76904.0,37.197,37.2551,37.1873,37.2067,76904.0
2024-04-24 13:20:00,38.41,38.41,38.35,38.36,33711.0,37.2067,37.2067,37.1486,37.1582,33711.0
2024-04-24 13:25:00,38.36,38.43,38.35,38.39,27123.0,37.1582,37.226,37.1486,37.1873,27123.0
2024-04-24 13:30:00,38.4,38.45,38.39,38.41,48193.0,37.197,37.2454,37.1873,37.2067,48193.0
2024-04-24 13:35:00,38.4,38.43,38.37,38.41,25601.0,37.197,37.226,37.1679,37.2067,25601.0
2024-04-24 13:40:00,38.42,38.47,38.39,38.45,18317.0,37.2164,37.2648,37.1873,37.2454,18317.0
2024-04-24 13:45:00,38.45,38.49,38.44,38.48,16887.0,37.2454,37.2842,37.2357,37.2745,16887.0
2024-04-24 13:50:00,38.49,38.5,38.41,38.42,36613.0,37.2842,37.2939,37.2067,37.2164,36613.0
2024-04-24 13:55:00,38.42,38.51,38.41,38.5,35272.0,37.2164,37.3035,37.2067,37.2939,35272.0
2024-04-24 14:00:00,38.51,38.51,38.41,38.41,32076.0,37.3035,37.3035,37.2067,37.2067,32076.0
2024-04-24 14:05:00,38.41,38.47,38.35,38.47,56186.0,37.2067,37.2648,37.1486,37.2648,56186.0
2024-04-24 14:10:00,38.47,38.49,38.45,38.46,22962.0,37.2648,37.2842,37.2454,37.2551,22962.0
2024-04-24 14:15:00,38.45,38.54,38.44,38.54,59655.0,37.2454,37.3326,37.2357,37.3326,59655.0
2024-04-24 14:20:00,38.55,38.59,38.52,38.57,29196.0,37.3423,37.381,37.3132,37.3617,29196.0
2024-04-24 14:25:00,38.57,38.64,38.56,38.62,30867.0,37.3617,37.4295,37.352,37.4101,30867.0
2024-04-24 14:30:00,38.63,38.65,38.62,38.63,25601.0,37.4198,37.4392,37.4101,37.4198,25601.0
2024-04-24 14:35:00,38.63,38.68,38.62,38.67,29453.0,37.4198,37.4682,37.4101,37.4585,29453.0
2024-04-24 14:40:00,38.68,38.68,38.64,38.66,18653.0,37.4682,37.4682,37.4295,37.4488,18653.0
2024-04-24 14:45:00,38.66,38.7,38.63,38.69,38648.0,37.4488,37.4876,37.4198,37.4779,38648.0
2024-04-24 14:50:00,38.68,38.69,38.65,38.68,20625.0,37.4682,37.4779,37.4392,37.4682,20625.0
2024-04-24 14:55:00,38.67,38.67,38.59,38.59,39221.0,37.4585,37.4585,37.381,37.381,39221.0
2024-04-24 15:00:00,38.6,38.67,38.59,38.64,53263.0,37.3907,37.4585,37.381,37.4295,53263.0
2024-04-24 15:05:00,38.65,38.67,38.62,38.66,31139.0,37.4392,37.4585,37.4101,37.4488,31139.0
2024-04-24 15:10:00,38.66,38.73,38.65,38.7,47313.0,37.4488,37.5166,37.4392,37.4876,47313.0
2024-04-24 15:15:00,38.7,38.71,38.67,38.69,54512.0,37.4876,37.4973,37.4585,37.4779,54512.0
2024-04-24 15:20:00,38.69,38.76,38.68,38.72,48012.0,37.4779,37.5457,37.4682,37.507,48012.0
2024-04-24 15:25:00,38.72,38.77,38.72,38.75,42556.0,37.507,37.5554,37.507,37.536,42556.0
2024-04-24 15:30:00,38.74,38.79,38.73,38.76,55362.0,37.5263,37.5748,37.5166,37.5457,55362.0
2024-04-24 15:35:00,38.76,38.78,38.72,38.73,51565.0,37.5457,37.5651,37.507,37.5166,51565.0
2024-04-24 15:40:00,38.73,38.76,38.7,38.71,67351.0,37.5166,37.5457,37.4876,37.4973,67351.0
2024-04-24 15:45:00,38.7,38.7,38.66,38.67,102562.0,37.4876,37.4876,37.4488,37.4585,102562.0
2024-04-24 15:50:00,38.67,38.76,38.65,38.74,195399.0,37.4585,37.5457,37.4392,37.5263,195399.0
2024-04-24 15:55:00,38.74,38.79,38.71,38.72,410665.0,37.5263,37.5748,37.4973,37.507,410665.0
2024-04-25 09:30:00,38.67,38.91,38.64,38.74,92424.0,37.4585,37.691,37.4295,37.5263,92424.0
2024-04-25 09:35:00,38.74,38.76,38.45,38.45,63285.0,37.5263,37.5457,37.2454,37.2454,63285.0
2024-04-25 09:40:00,38.46,38.58,38.4,38.54,57684.0,37.2551,37.3713,37.197,37.3326,57684.0
2024-04-25 09:45:00,38.52,38.57,38.34,38.35,66967.0,37.3132,37.3617,37.1389,37.1486,66967.0
2024-04-25 09:50:00,38.37,38.47,38.18,38.26,78410.0,37.1679,37.2648,36.9839,37.0614,78410.0
2024-04-25 09:55:00,38.28,38.38,38.28,38.34,54746.0,37.0807,37.1776,37.0807,37.1389,54746.0
2024-04-25 10:00:00,38.34,38.36,38.26,38.3,55667.0,37.1389,37.1582,37.0614,37.1001,55667.0
2024-04-25 10:05:00,38.29,38.42,38.29,38.38,57197.0,37.0904,37.2164,37.0904,37.1776,57197.0
2024-04-25 10:10:00,38.38,38.5,38.31,38.43,166374.0,37.1776,37.2939,37.1098,37.226,166374.0
2024-04-25 10:15:00,38.42,38.53,38.4,38.45,66573.0,37.2164,37.3229,37.197,37.2454,66573.0
2024-04-25 10:20:00,38.45,38.45,38.31,38.38,76498.0,37.2454,37.2454,37.1098,37.1776,76498.0
2024-04-25 10:25:00,38.38,38.46,38.35,38.44,58143.0,37.1776,37.2551,37.1486,37.2357,58143.0
2024-04-25 10:30:00,38.45,38.5,38.44,38.47,58242.0,37.2454,37.2939,37.2357,37.2648,58242.0
2024-04-25 10:35:00,38.48,38.51,38.43,38.47,54654.0,37.2745,37.3035,37.226,37.2648,54654.0
2024-04-25 10:40:00,38.46,38.46,38.3,38.36,74501.0,37.2551,37.2551,37.1001,37.1582,74501.0
2024-04-25 10:45:00,38.35,38.44,38.33,38.35,55566.0,37.1486,37.2357,37.1292,37.1486,55566.0
2024-04-25 10:50:00,38.36,38.39,38.33,38.39,39949.0,37.1582,37.1873,37.1292,37.1873,39949.0
2024-04-25 10:55:00,38.4,38.42,38.33,38.38,42137.0,37.197,37.2164,37.1292,37.1776,42137.0
2024-04-25 11:00:00,38.38,38.44,38.32,38.38,48711.0,37.1776,37.2357,37.1195,37.1776,48711.0
2024-04-25 11:05:00,38.39,38.39,38.33,38.35,35661.0,37.1873,37.1873,37.1292,37.1486,35661.0
2024-04-25 11:10:00,38.35,38.36,38.28,38.29,43836.0,37.1486,37.1582,37.0807,37.0904,43836.0
2024-04-25 11:15:00,38.29,38.37,38.28,38.34,57521.0,37.0904,37.1679,37.0807,37.1389,57521.0
2024-04-25 11:20:00,38.35,38.45,38.32,38.41,40812.0,37.1486,37.2454,37.1195,37.2067,40812.0
2024-04-25 11:25:00,38.41,38.5,38.39,38.47,48354.0,37.2067,37.2939,37.1873,37.2648,48354.0
2024-04-25 11:30:00,38.46,38.47,38.42,38.47,30895.0,37.2551,37.2648,37.2164,37.2648,30895.0
2024-04-25 11:35:00,38.47,38.51,38.44,38.5,29924.0,37.2648,37.3035,37.2357,37.2939,29924.0
2024-04-25 11:40:00,38.5,38.51,38.43,38.47,42943.0,37.2939,37.3035,37.226,37.2648,42943.0
2024-04-25 11:45:00,38.48,38.49,38.41,38.45,52236.0,37.2745,37.2842,37.2067,37.2454,52236.0
2024-04-25 11:50:00,38.45,38.5,38.44,38.47,28811.0,37.2454,37.2939,37.2357,37.2648,28811.0
2024-04-25 11:55:00,38.48,38.61,38.47,38.6,37112.0,37.2745,37.4004,37.2648,37.3907,37112.0
2024-04-25 12:00:00,38.59,38.63,38.57,38.62,38071.0,37.381,37.4198,37.3617,37.4101,38071.0
2024-04-25 12:05:00,38.63,38.68,38.62,38.68,32337.0,37.4198,37.4682,37.4101,37.4682,32337.0
2024-04-25 12:10:00,38.68,38.69,38.61,38.64,54587.0,37.4682,37.4779,37.4004,37.4295,54587.0
2024-04-25 12:15:00,38.64,38.65,38.57,38.63,45608.0,37.4295,37.4392,37.3617,37.4198,45608.0
2024-04-25 12:20:00,38.63,38.7,38.61,38.65,51926.0,37.4198,37.4876,37.4004,37.4392,51926.0
2024-04-25 12:25:00,38.66,38.68,38.63,38.67,26590.0,37.4488,37.4682,37.4198,37.4585,26590.0
2024-04-25 12:30:00,38.68,38.68,38.61,38.62,40134.0,37.4682,37.4682,37.4004,37.4101,40134.0
2024-04-25 12:35:00,38.62,38.65,38.59,38.61,37504.0,37.4101,37.4392,37.381,37.4004,37504.0
2024-04-25 12:40:00,38.61,38.62,38.57,38.59,23449.0,37.4004,37.4101,37.3617,37.381,23449.0
2024-04-25 12:45:00,38.59,38.6,38.52,38.52,34497.0,37.381,37.3907,37.3132,37.3132,34497.0
2024-04-25 12:50:00,38.52,38.54,38.44,38.46,32756.0,37.3132,37.3326,37.2357,37.2551,32756.0
2024-04-25 12:55:00,38.46,38.49,38.38,38.4,64130.0,37.2551,37.2842,37.1776,37.197,64130.0
2024-04-25 13:00:00,38.4,38.42,38.36,38.41,58566.0,37.197,37.2164,37.1582,37.2067,58566.0
2024-04-25 13:05:00,38.41,38.43,38.4,38.43,41877.0,37.2067,37.226,37.197,37.226,41877.0
2024-04-25 13:10:00,38.43,38.43,38.36,38.38,56431.0,37.226,37.226,37.1582,37.1776,56431.0
2024-04-25 13:15:00,38.38,38.4,38.35,38.4,50498.0,37.1776,37.197,37.1486,37.197,50498.0
2024-04-25 13:20:00,38.4,38.43,38.37,38.37,52491.0,37.197,37.226,37.1679,37.1679,52491.0
2024-04-25 13:25:00,38.38,38.4,38.36,38.38,37784.0,37.1776,37.197,37.1582,37.1776,37784.0
2024-04-25 13:30:00,38.38,38.51,38.37,38.48,58110.0,37.1776,37.3035,37.1679,37.2745,58110.0
2024-04-25 13:35:00,38.48,38.55,38.48,38.54,30323.0,37.2745,37.3423,37.2745,37.3326,30323.0
2024-04-25 13:40:00,38.54,38.56,38.5,38.55,42571.0,37.3326,37.352,37.2939,37.3423,42571.0
2024-04-25 13:45:00,38.55,38.64,38.54,38.63,34217.0,37.3423,37.4295,37.3326,37.4198,34217.0
2024-04-25 13:50:00,38.63,38.66,38.61,38.66,32235.0,37.4198,37.4488,37.4004,37.4488,32235.0
2024-04-25 13:55:00,38.65,38.69,38.59,38.59,66511.0,37.4392,37.4779,37.381,37.381,66511.0
2024-04-25 14:00:00,38.59,38.63,38.56,38.59,79380.0,37.381,37.4198,37.352,37.381,79380.0
2024-04-25 14:05:00,38.58,38.6,38.55,38.59,33522.0,37.3713,37.3907,37.3423,37.381,33522.0
2024-04-25 14:10:00,38.59,38.6,38.53,38.53,29265.0,37.381,37.3907,37.3229,37.3229,29265.0
2024-04-25 14:15:00,38.54,38.56,38.49,38.52,33069.0,37.3326,37.352,37.2842,37.3132,33069.0
2024-04-25 14:20:00,38.53,38.59,38.52,38.55,125429.0,37.3229,37.381,37.3132,37.3423,125429.0
2024-04-25 14:25:00,38.55,38.55,38.42,38.42,74133.0,37.3423,37.3423,37.2164,37.2164,74133.0
2024-04-25 14:30:00,38.41,38.46,38.39,38.45,60544.0,37.2067,37.2551,37.1873,37.2454,60544.0
2024-04-25 14:35:00,38.45,38.47,38.43,38.44,37068.0,37.2454,37.2648,37.226,37.2357,37068.0
2024-04-25 14:40:00,38.44,38.51,38.41,38.48,37815.0,37.2357,37.3035,37.2067,37.2745,37815.0
2024-04-25 14:45:00,38.48,38.52,38.47,38.49,32849.0,37.2745,37.3132,37.2648,37.2842,32849.0
2024-04-25 14:50:00,38.5,38.54,38.48,38.5,54805.0,37.2939,37.3326,37.2745,37.2939,54805.0
2024-04-25 14:55:00,38.5,38.62,38.49,38.6,45146.0,37.2939,37.4101,37.2842,37.3907,45146.0
2024-04-25 15:00:00,38.61,38.68,38.61,38.67,60717.0,37.4004,37.4682,37.4004,37.4585,60717.0
2024-04-25 15:05:00,38.66,38.73,38.66,38.72,48839.0,37.4488,37.5166,37.4488,37.507,48839.0
2024-04-25 15:10:00,38.72,38.77,38.71,38.75,34940.0,37.507,37.5554,37.4973,37.536,34940.0
2024-04-25 15:15:00,38.75,38.78,38.72,38.77,46695.0,37.536,37.5651,37.507,37.5554,46695.0
2024-04-25 15:20:00,38.77,38.84,38.75,38.81,43112.0,37.5554,37.6232,37.536,37.5941,43112.0
2024-04-25 15:25:00,38.81,38.84,38.79,38.8,47973.0,37.5941,37.6232,37.5748,37.5845,47973.0
2024-04-25 15:30:00,38.81,38.81,38.76,38.76,53782.0,37.5941,37.5941,37.5457,37.5457,53782.0
2024-04-25 15:35:00,38.76,38.76,38.7,38.76,60517.0,37.5457,37.5457,37.4876,37.5457,60517.0
2024-04-25 15:40:00,38.75,38.76,38.67,38.73,77960.0,37.536,37.5457,37.4585,37.5166,77960.0
2024-04-25 15:45:00,38.73,38.76,38.67,38.69,124057.0,37.5166,37.5457,37.4585,37.4779,124057.0
2024-04-25 15:50:00,38.69,38.78,38.64,38.76,228393.0,37.4779,37.5651,37.4295,37.5457,228393.0
2024-04-25 15:55:00,38.77,38.77,38.69,38.73,363187.0,37.5554,37.5554,37.4779,37.5166,363187.0
2024-04-26 09:30:00,38.63,38.63,38.37,38.55,68464.0,37.4198,37.4198,37.1679,37.3423,68464.0
2024-04-26 09:35:00,38.58,38.6,38.43,38.6,57224.0,37.3713,37.3907,37.226,37.3907,57224.0
2024-04-26 09:40:00,38.61,38.69,38.57,38.64,41579.0,37.4004,37.4779,37.3617,37.4295,41579.0
2024-04-26 09:45:00,38.65,38.7,38.51,38.57,47853.0,37.4392,37.4876,37.3035,37.3617,47853.0
2024-04-26 09:50:00,38.58,38.58,38.43,38.45,51082.0,37.3713,37.3713,37.226,37.2454,51082.0
2024-04-26 09:55:00,38.44,38.47,38.35,38.44,31669.0,37.2357,37.2648,37.1486,37.2357,31669.0
2024-04-26 10:00:00,38.45,38.53,38.34,38.52,28010.0,37.2454,37.3229,37.1389,37.3132,28010.0
2024-04-26 10:05:00,38.53,38.61,38.49,38.54,40702.0,37.3229,37.4004,37.2842,37.3326,40702.0
2024-04-26 10:10:00,38.55,38.61,38.52,38.55,33068.0,37.3423,37.4004,37.3132,37.3423,33068.0
2024-04-26 10:15:00,38.56,38.61,38.49,38.51,40709.0,37.352,37.4004,37.2842,37.3035,40709.0
2024-04-26 10:20:00,38.52,38.55,38.45,38.53,51862.0,37.3132,37.3423,37.2454,37.3229,51862.0
2024-04-26 10:25:00,38.53,38.57,38.46,38.56,46310.0,37.3229,37.3617,37.2551,37.352,46310.0
2024-04-26 10:30:00,38.55,38.56,38.43,38.43,54428.0,37.3423,37.352,37.226,37.226,54428.0
2024-04-26 10:35:00,38.44,38.48,38.34,38.39,60657.0,37.2357,37.2745,37.1389,37.1873,60657.0
2024-04-26 10:40:00,38.38,38.41,38.34,38.37,41133.0,37.1776,37.2067,37.1389,37.1679,41133.0
2024-04-26 10:45:00,38.36,38.45,38.35,38.41,43552.0,37.1582,37.2454,37.1486,37.2067,43552.0
2024-04-26 10:50:00,38.41,38.41,38.32,38.34,51599.0,37.2067,37.2067,37.1195,37.1389,51599.0
2024-04-26 10:55:00,38.34,38.38,38.31,38.36,33076.0,37.1389,37.1776,37.1098,37.1582,33076.0
2024-04-26 11:00:00,38.35,38.4,38.3,38.39,50580.0,37.1486,37.197,37.1001,37.1873,50580.0
2024-04-26 11:05:00,38.39,38.42,38.35,38.39,29882.0,37.1873,37.2164,37.1486,37.1873,29882.0
2024-04-26 11:10:00,38.4,38.4,38.3,38.34,33254.0,37.197,37.197,37.1001,37.1389,33254.0
2024-04-26 11:15:00,38.38,38.41,38.35,38.39,21638.0,37.1776,37.2067,37.1486,37.1873,21638.0
2024-04-26 11:20:00,38.38,38.49,38.37,38.45,25938.0,37.1776,37.2842,37.1679,37.2454,25938.0
2024-04-26 11:25:00,38.45,38.48,38.44,38.47,27267.0,37.2454,37.2745,37.2357,37.2648,27267.0
2024-04-26 11:30:00,38.47,38.53,38.46,38.48,31123.0,37.2648,37.3229,37.2551,37.2745,31123.0
2024-04-26 11:35:00,38.49,38.57,38.49,38.55,34684.0,37.2842,37.3617,37.2842,37.3423,34684.0
2024-04-26 11:40:00,38.54,38.65,38.53,38.62,27611.0,37.3326,37.4392,37.3229,37.4101,27611.0
2024-04-26 11:45:00,38.62,38.64,38.59,38.63,30127.0,37.4101,37.4295,37.381,37.4198,30127.0
2024-04-26 11:50:00,38.63,38.64,38.56,38.64,28501.0,37.4198,37.4295,37.352,37.4295,28501.0
2024-04-26 11:55:00,38.64,38.67,38.61,38.65,44609.0,37.4295,37.4585,37.4004,37.4392,44609.0
2024-04-26 12:00:00,38.66,38.71,38.63,38.7,24868.0,37.4488,37.4973,37.4198,37.4876,24868.0
2024-04-26 12:05:00,38.7,38.72,38.69,38.7,21147.0,37.4876,37.507,37.4779,37.4876,21147.0
2024-04-26 12:10:00,38.7,38.75,38.7,38.73,27920.0,37.4876,37.536,37.4876,37.5166,27920.0
2024-04-26 12:15:00,38.73,38.77,38.72,38.76,21952.0,37.5166,37.5554,37.507,37.5457,21952.0
2024-04-26 12:20:00,38.76,38.8,38.76,38.79,25156.0,37.5457,37.5845,37.5457,37.5748,25156.0
2024-04-26 12:25:00,38.8,38.81,38.71,38.77,33922.0,37.5845,37.5941,37.4973,37.5554,33922.0
2024-04-26 12:30:00,38.78,38.81,38.7,38.71,41300.0,37.5651,37.5941,37.4876,37.4973,41300.0
2024-04-26 12:35:00,38.72,38.77,38.71,38.74,24476.0,37.507,37.5554,37.4973,37.5263,24476.0
2024-04-26 12:40:00,38.74,38.78,38.73,38.78,16996.0,37.5263,37.5651,37.5166,37.5651,16996.0
2024-04-26 12:45:00,38.77,38.8,38.74,38.79,14924.0,37.5554,37.5845,37.5263,37.5748,14924.0
2024-04-26 12:50:00,38.79,38.8,38.75,38.8,20529.0,37.5748,37.5845,37.536,37.5845,20529.0
2024-04-26 12:55:00,38.8,38.8,38.76,38.76,20002.0,37.5845,37.5845,37.5457,37.5457,20002.0
2024-04-26 13:00:00,38.77,38.82,38.76,38.8,34559.0,37.5554,37.6038,37.5457,37.5845,34559.0
2024-04-26 13:05:00,38.8,38.86,38.78,38.84,16555.0,37.5845,37.6426,37.5651,37.6232,16555.0
2024-04-26 13:10:00,38.85,38.88,38.83,38.86,63787.0,37.6329,37.6619,37.6135,37.6426,63787.0
2024-04-26 13:15:00,38.86,38.87,38.83,38.84,13472.0,37.6426,37.6523,37.6135,37.6232,13472.0
2024-04-26 13:20:00,38.85,38.86,38.82,38.84,16501.0,37.6329,37.6426,37.6038,37.6232,16501.0
2024-04-26 13:25:00,38.84,38.85,38.8,38.83,13515.0,37.6232,37.6329,37.5845,37.6135,13515.0
2024-04-26 13:30:00,38.83,38.85,38.8,38.82,20995.0,37.6135,37.6329,37.5845,37.6038,20995.0
2024-04-26 13:35:00,38.82,38.86,38.82,38.85,12137.0,37.6038,37.6426,37.6038,37.6329,12137.0
2024-04-26 13:40:00,38.85,38.88,38.83,38.85,21978.0,37.6329,37.6619,37.6135,37.6329,21978.0
2024-04-26 13:45:00,38.85,38.87,38.83,38.87,12247.0,37.6329,37.6523,37.6135,37.6523,12247.0
2024-04-26 13:50:00,38.87,38.88,38.84,38.84,14482.0,37.6523,37.6619,37.6232,37.6232,14482.0
2024-04-26 13:55:00,38.84,38.85,38.73,38.73,52981.0,37.6232,37.6329,37.5166,37.5166,52981.0
2024-04-26 14:00:00,38.73,38.79,38.71,38.77,36892.0,37.5166,37.5748,37.4973,37.5554,36892.0
2024-04-26 14:05:00,38.78,38.79,38.72,38.73,43904.0,37.5651,37.5748,37.507,37.5166,43904.0
2024-04-26 14:10:00,38.73,38.76,38.71,38.73,49798.0,37.5166,37.5457,37.4973,37.5166,49798.0
2024-04-26 14:15:00,38.73,38.83,38.73,38.81,27848.0,37.5166,37.6135,37.5166,37.5941,27848.0
2024-04-26 14:20:00,38.81,38.81,38.7,38.76,47594.0,37.5941,37.5941,37.4876,37.5457,47594.0
2024-04-26 14:25:00,38.75,38.77,38.72,38.73,18122.0,37.536,37.5554,37.507,37.5166,18122.0
2024-04-26 14:30:00,38.73,38.74,38.69,38.72,29872.0,37.5166,37.5263,37.4779,37.507,29872.0
2024-04-26 14:35:00,38.72,38.77,38.71,38.76,27496.0,37.507,37.5554,37.4973,37.5457,27496.0
2024-04-26 14:40:00,38.77,38.83,38.76,38.82,36986.0,37.5554,37.6135,37.5457,37.6038,36986.0
2024-04-26 14:45:00,38.82,38.83,38.8,38.82,18210.0,37.6038,37.6135,37.5845,37.6038,18210.0
2024-04-26 14:50:00,38.83,38.85,38.82,38.83,33763.0,37.6135,37.6329,37.6038,37.6135,33763.0
2024-04-26 14:55:00,38.83,38.83,38.79,38.81,34037.0,37.6135,37.6135,37.5748,37.5941,34037.0
2024-04-26 15:00:00,38.81,38.83,38.78,38.79,27337.0,37.5941,37.6135,37.5651,37.5748,27337.0
2024-04-26 15:05:00,38.79,38.82,38.77,38.82,20586.0,37.5748,37.6038,37.5554,37.6038,20586.0
2024-04-26 15:10:00,38.81,38.85,38.78,38.8,28257.0,37.5941,37.6329,37.5651,37.5845,28257.0
2024-04-26 15:15:00,38.79,38.81,38.76,38.77,32111.0,37.5748,37.5941,37.5457,37.5554,32111.0
2024-04-26 15:20:00,38.77,38.77,38.73,38.75,33147.0,37.5554,37.5554,37.5166,37.536,33147.0
2024-04-26 15:25:00,38.75,38.76,38.71,38.76,29882.0,37.536,37.5457,37.4973,37.5457,29882.0
2024-04-26 15:30:00,38.75,38.75,38.71,38.73,45038.0,37.536,37.536,37.4973,37.5166,45038.0
2024-04-26 15:35:00,38.73,38.74,38.66,38.66,55175.0,37.5166,37.5263,37.4488,37.4488,55175.0
2024-04-26 15:40:00,38.66,38.71,38.64,38.65,203659.0,37.4488,37.4973,37.4295,37.4392,203659.0
2024-04-26 15:45:00,38.64,38.7,38.62,38.63,262550.0,37.4295,37.4876,37.4101,37.4198,262550.0
2024-04-26 15:50:00,38.63,38.64,38.54,38.56,348226.0,37.4198,37.4295,37.3326,37.352,348226.0
2024-04-26 15:55:00,38.55,38.59,38.52,38.53,504830.0,37.3423,37.381,37.3132,37.3229,504830.0
2024-04-29 09:30:00,38.5,38.67,38.46,38.63,74606.0,37.2939,37.4585,37.2551,37.4198,74606.0
2024-04-29 09:35:00,38.63,38.64,38.49,38.54,28188.0,37.4198,37.4295,37.2842,37.3326,28188.0
2024-04-29 09:40:00,38.52,38.56,38.37,38.49,40260.0,37.3132,37.352,37.1679,37.2842,40260.0
2024-04-29 09:45:00,38.5,38.64,38.48,38.61,46589.0,37.2939,37.4295,37.2745,37.4004,46589.0
2024-04-29 09:50:00,38.6,38.67,38.56,38.65,97514.0,37.3907,37.4585,37.352,37.4392,97514.0
2024-04-29 09:55:00,38.65,38.65,38.55,38.56,31745.0,37.4392,37.4392,37.3423,37.352,31745.0
2024-04-29 10:00:00,38.55,38.63,38.53,38.58,35026.0,37.3423,37.4198,37.3229,37.3713,35026.0
2024-04-29 10:05:00,38.58,38.59,38.53,38.54,24626.0,37.3713,37.381,37.3229,37.3326,24626.0
2024-04-29 10:10:00,38.54,38.57,38.49,38.57,30045.0,37.3326,37.3617,37.2842,37.3617,30045.0
2024-04-29 10:15:00,38.58,38.65,38.58,38.65,32191.0,37.3713,37.4392,37.3713,37.4392,32191.0
2024-04-29 10:20:00,38.65,38.68,38.61,38.64,47026.0,37.4392,37.4682,37.4004,37.4295,47026.0
2024-04-29 10:25:00,38.64,38.7,38.61,38.62,28847.0,37.4295,37.4876,37.4004,37.4101,28847.0
2024-04-29 10:30:00,38.61,38.61,38.44,38.52,57159.0,37.4004,37.4004,37.2357,37.3132,57159.0
2024-04-29 10:35:00,38.52,38.53,38.41,38.43,43371.0,37.3132,37.3229,37.2067,37.226,43371.0
2024-04-29 10:40:00,38.43,38.44,38.32,38.34,39398.0,37.226,37.2357,37.1195,37.1389,39398.0
2024-04-29 10:45:00,38.34,38.39,38.31,38.39,57213.0,37.1389,37.1873,37.1098,37.1873,57213.0
2024-04-29 10:50:00,38.38,38.45,38.37,38.41,40090.0,37.1776,37.2454,37.1679,37.2067,40090.0
2024-04-29 10:55:00,38.42,38.47,38.4,38.44,28901.0,37.2164,37.2648,37.197,37.2357,28901.0
2024-04-29 11:00:00,38.43,38.48,38.41,38.48,23741.0,37.226,37.2745,37.2067,37.2745,23741.0
2024-04-29 11:05:00,38.48,38.51,38.47,38.5,25960.0,37.2745,37.3035,37.2648,37.2939,25960.0
2024-04-29 11:10:00,38.52,38.53,38.5,38.51,27348.0,37.3132,37.3229,37.2939,37.3035,27348.0
2024-04-29 11:15:00,38.51,38.53,38.47,38.48,36314.0,37.3035,37.3229,37.2648,37.2745,36314.0
2024-04-29 11:20:00,38.48,38.53,38.48,38.51,30850.0,37.2745,37.3229,37.2745,37.3035,30850.0
2024-04-29 11:25:00,38.51,38.53,38.48,38.52,32617.0,37.3035,37.3229,37.2745,37.3132,32617.0
2024-04-29 11:30:00,38.52,38.52,38.47,38.51,31339.0,37.3132,37.3132,37.2648,37.3035,31339.0
2024-04-29 11:35:00,38.5,38.61,38.5,38.6,48199.0,37.2939,37.4004,37.2939,37.3907,48199.0
2024-04-29 11:40:00,38.6,38.65,38.6,38.64,32236.0,37.3907,37.4392,37.3907,37.4295,32236.0
2024-04-29 11:45:00,38.65,38.66,38.62,38.64,20284.0,37.4392,37.4488,37.4101,37.4295,20284.0
2024-04-29 11:50:00,38.64,38.65,38.6,38.62,17587.0,37.4295,37.4392,37.3907,37.4101,17587.0
2024-04-29 11:55:00,38.62,38.64,38.6,38.64,25119.0,37.4101,37.4295,37.3907,37.4295,25119.0
2024-04-29 12:00:00,38.64,38.67,38.63,38.66,22476.0,37.4295,37.4585,37.4198,37.4488,22476.0
2024-04-29 12:05:00,38.66,38.66,38.62,38.66,15862.0,37.4488,37.4488,37.4101,37.4488,15862.0
2024-04-29 12:10:00,38.66,38.68,38.63,38.68,19251.0,37.4488,37.4682,37.4198,37.4682,19251.0
2024-04-29 12:15:00,38.68,38.72,38.67,38.71,24596.0,37.4682,37.507,37.4585,37.4973,24596.0
2024-04-29 12:20:00,38.7,38.76,38.69,38.73,25869.0,37.4876,37.5457,37.4779,37.5166,25869.0
2024-04-29 12:25:00,38.73,38.77,38.72,38.76,23383.0,37.5166,37.5554,37.507,37.5457,23383.0
2024-04-29 12:30:00,38.76,38.82,38.75,38.81,22296.0,37.5457,37.6038,37.536,37.5941,22296.0
2024-04-29 12:35:00,38.8,38.82,38.79,38.8,14268.0,37.5845,37.6038,37.5748,37.5845,14268.0
2024-04-29 12:40:00,38.8,38.81,38.73,38.73,21480.0,37.5845,37.5941,37.5166,37.5166,21480.0
2024-04-29 12:45:00,38.74,38.77,38.73,38.77,19758.0,37.5263,37.5554,37.5166,37.5554,19758.0
2024-04-29 12:50:00,38.77,38.78,38.75,38.76,11970.0,37.5554,37.5651,37.536,37.5457,11970.0
2024-04-29 12:55:00,38.76,38.78,38.75,38.77,13694.0,37.5457,37.5651,37.536,37.5554,13694.0
2024-04-29 13:00:00,38.77,38.81,38.77,38.81,19275.0,37.5554,37.5941,37.5554,37.5941,19275.0
2024-04-29 13:05:00,38.81,38.82,38.78,38.8,21223.0,37.5941,37.6038,37.5651,37.5845,21223.0
2024-04-29 13:10:00,38.8,38.82,38.77,38.81,16378.0,37.5845,37.6038,37.5554,37.5941,16378.0
2024-04-29 13:15:00,38.82,38.82,38.77,38.79,28294.0,37.6038,37.6038,37.5554,37.5748,28294.0
2024-04-29 13:20:00,38.79,38.8,38.77,38.8,11357.0,37.5748,37.5845,37.5554,37.5845,11357.0
2024-04-29 13:25:00,38.8,38.82,38.77,38.78,23639.0,37.5845,37.6038,37.5554,37.5651,23639.0
2024-04-29 13:30:00,38.78,38.79,38.75,38.76,12237.0,37.5651,37.5748,37.536,37.5457,12237.0
2024-04-29 13:35:00,38.76,38.8,38.75,38.8,9454.0,37.5457,37.5845,37.536,37.5845,9454.0
2024-04-29 13:40:00,38.8,38.81,38.78,38.79,21682.0,37.5845,37.5941,37.5651,37.5748,21682.0
2024-04-29 13:45:00,38.8,38.81,38.76,38.76,10351.0,37.5845,37.5941,37.5457,37.5457,10351.0
2024-04-29 13:50:00,38.77,38.79,38.74,38.75,22118.0,37.5554,37.5748,37.5263,37.536,22118.0
2024-04-29 13:55:00,38.74,38.77,38.73,38.77,14532.0,37.5263,37.5554,37.5166,37.5554,14532.0
2024-04-29 14:00:00,38.76,38.77,38.72,38.76,25503.0,37.5457,37.5554,37.507,37.5457,25503.0
2024-04-29 14:05:00,38.76,38.76,38.72,38.73,10928.0,37.5457,37.5457,37.507,37.5166,10928.0
2024-04-29 14:10:00,38.73,38.76,38.71,38.75,42060.0,37.5166,37.5457,37.4973,37.536,42060.0
2024-04-29 14:15:00,38.75,38.76,38.72,38.73,16750.0,37.536,37.5457,37.507,37.5166,16750.0
2024-04-29 14:20:00,38.73,38.76,38.73,38.74,13491.0,37.5166,37.5457,37.5166,37.5263,13491.0
2024-04-29 14:25:00,38.74,38.75,38.71,38.73,15112.0,37.5263,37.536,37.4973,37.5166,15112.0
2024-04-29 14:30:00,38.73,38.74,38.68,38.71,29862.0,37.5166,37.5263,37.4682,37.4973,29862.0
2024-04-29 14:35:00,38.71,38.71,38.67,38.67,13602.0,37.4973,37.4973,37.4585,37.4585,13602.0
2024-04-29 14:40:00,38.68,38.72,38.67,38.72,22060.0,37.4682,37.507,37.4585,37.507,22060.0
2024-04-29 14:45:00,38.72,38.73,38.7,38.72,17935.0,37.507,37.5166,37.4876,37.507,17935.0
2024-04-29 14:50:00,38.72,38.74,38.7,38.72,19572.0,37.507,37.5263,37.4876,37.507,19572.0
2024-04-29 14:55:00,38.71,38.74,38.69,38.74,32301.0,37.4973,37.5263,37.4779,37.5263,32301.0
2024-04-29 15:00:00,38.73,38.73,38.59,38.62,45768.0,37.5166,37.5166,37.381,37.4101,45768.0
2024-04-29 15:05:00,38.63,38.65,38.57,38.61,29072.0,37.4198,37.4392,37.3617,37.4004,29072.0
2024-04-29 15:10:00,38.62,38.67,38.6,38.66,25450.0,37.4101,37.4585,37.3907,37.4488,25450.0
2024-04-29 15:15:00,38.66,38.69,38.65,38.69,28992.0,37.4488,37.4779,37.4392,37.4779,28992.0
2024-04-29 15:20:00,38.69,38.72,38.67,38.68,33855.0,37.4779,37.507,37.4585,37.4682,33855.0
2024-04-29 15:25:00,38.68,38.7,38.66,38.7,24434.0,37.4682,37.4876,37.4488,37.4876,24434.0
2024-04-29 15:30:00,38.69,38.7,38.66,38.68,26230.0,37.4779,37.4876,37.4488,37.4682,26230.0
2024-04-29 15:35:00,38.69,38.71,38.65,38.69,43038.0,37.4779,37.4973,37.4392,37.4779,43038.0
2024-04-29 15:40:00,38.69,38.75,38.67,38.74,41567.0,37.4779,37.536,37.4585,37.5263,41567.0
2024-04-29 15:45:00,38.75,38.76,38.71,38.73,79517.0,37.536,37.5457,37.4973,37.5166,79517.0
2024-04-29 15:50:00,38.73,38.88,38.71,38.87,150744.0,37.5166,37.6619,37.4973,37.6523,150744.0
2024-04-29 15:55:00,38.88,38.89,38.83,38.89,289133.0,37.6619,37.6716,37.6135,37.6716,289133.0
2024-04-30 09:30:00,38.69,38.8,38.44,38.46,93513.0,37.4779,37.5845,37.2357,37.2551,93513.0
2024-04-30 09:35:00,38.45,38.69,38.42,38.52,59659.0,37.2454,37.4779,37.2164,37.3132,59659.0
2024-04-30 09:40:00,38.53,38.65,38.53,38.56,15678.0,37.3229,37.4392,37.3229,37.352,15678.0
2024-04-30 09:45:00,38.57,38.63,38.52,38.58,22645.0,37.3617,37.4198,37.3132,37.3713,22645.0
2024-04-30 09:50:00,38.57,38.58,38.44,38.44,44484.0,37.3617,37.3713,37.2357,37.2357,44484.0
2024-04-30 09:55:00,38.43,38.46,38.38,38.38,48134.0,37.226,37.2551,37.1776,37.1776,48134.0
2024-04-30 10:00:00,38.38,38.41,38.29,38.41,78140.0,37.1776,37.2067,37.0904,37.2067,78140.0
2024-04-30 10:05:00,38.4,38.43,38.31,38.38,41590.0,37.197,37.226,37.1098,37.1776,41590.0
2024-04-30 10:10:00,38.39,38.41,38.32,38.4,47894.0,37.1873,37.2067,37.1195,37.197,47894.0
2024-04-30 10:15:00,38.4,38.48,38.35,38.42,52290.0,37.197,37.2745,37.1486,37.2164,52290.0
2024-04-30 10:20:00,38.42,38.43,38.31,38.34,40738.0,37.2164,37.226,37.1098,37.1389,40738.0
2024-04-30 10:25:00,38.34,38.37,38.3,38.35,55712.0,37.1389,37.1679,37.1001,37.1486,55712.0
2024-04-30 10:30:00,38.35,38.35,38.15,38.19,110253.0,37.1486,37.1486,36.9548,36.9936,110253.0
2024-04-30 10:35:00,38.18,38.23,38.09,38.22,51210.0,36.9839,37.0323,36.8967,37.0226,51210.0
2024-04-30 10:40:00,38.22,38.27,38.17,38.21,31448.0,37.0226,37.0711,36.9742,37.0129,31448.0
2024-04-30 10:45:00,38.22,38.3,38.22,38.24,39288.0,37.0226,37.1001,37.0226,37.042,39288.0
2024-04-30 10:50:00,38.25,38.31,38.24,38.26,58434.0,37.0517,37.1098,37.042,37.0614,58434.0
2024-04-30 10:55:00,38.27,38.3,38.2,38.2,29794.0,37.0711,37.1001,37.0033,37.0033,29794.0
2024-04-30 11:00:00,38.2,38.27,38.18,38.25,55907.0,37.0033,37.0711,36.9839,37.0517,55907.0
2024-04-30 11:05:00,38.25,38.28,38.24,38.24,23638.0,37.0517,37.0807,37.042,37.042,23638.0
2024-04-30 11:10:00,38.25,38.27,38.16,38.2,50485.0,37.0517,37.0711,36.9645,37.0033,50485.0
2024-04-30 11:15:00,38.19,38.27,38.14,38.18,52960.0,36.9936,37.0711,36.9451,36.9839,52960.0
2024-04-30 11:20:00,38.19,38.22,38.13,38.14,60376.0,36.9936,37.0226,36.9354,36.9451,60376.0
2024-04-30 11:25:00,38.14,38.22,38.14,38.2,40507.0,36.9451,37.0226,36.9451,37.0033,40507.0
2024-04-30 11:30:00,38.2,38.2,38.12,38.17,49673.0,37.0033,37.0033,36.9258,36.9742,49673.0
2024-04-30 11:35:00,38.17,38.22,38.16,38.18,56086.0,36.9742,37.0226,36.9645,36.9839,56086.0
2024-04-30 11:40:00,38.19,38.21,38.11,38.15,50728.0,36.9936,37.0129,36.9161,36.9548,50728.0
2024-04-30 11:45:00,38.15,38.15,38.03,38.03,40394.0,36.9548,36.9548,36.8386,36.8386,40394.0
2024-04-30 11:50:00,38.03,38.04,37.93,37.97,53337.0,36.8386,36.8483,36.7417,36.7805,53337.0
2024-04-30 11:55:00,37.98,38.04,37.98,38.0,19584.0,36.7901,36.8483,36.7901,36.8095,19584.0
2024-04-30 12:00:00,37.99,38.03,37.97,37.98,34690.0,36.7998,36.8386,36.7805,36.7901,34690.0
2024-04-30 12:05:00,37.99,38.05,37.96,38.01,32715.0,36.7998,36.858,36.7708,36.8192,32715.0
2024-04-30 12:10:00,38.04,38.04,37.98,38.02,42321.0,36.8483,36.8483,36.7901,36.8289,42321.0
2024-04-30 12:15:00,38.02,38.11,38.01,38.11,43654.0,36.8289,36.9161,36.8192,36.9161,43654.0
2024-04-30 12:20:00,38.1,38.1,38.0,38.04,32162.0,36.9064,36.9064,36.8095,36.8483,32162.0
2024-04-30 12:25:00,38.03,38.05,37.93,37.93,22210.0,36.8386,36.858,36.7417,36.7417,22210.0
2024-04-30 12:30:00,37.93,37.93,37.77,37.77,35548.0,36.7417,36.7417,36.5867,36.5867,35548.0
2024-04-30 12:35:00,37.77,37.81,37.75,37.76,29497.0,36.5867,36.6255,36.5673,36.577,29497.0
2024-04-30 12:40:00,37.76,37.78,37.72,37.75,28664.0,36.577,36.5964,36.5383,36.5673,28664.0
2024-04-30 12:45:00,37.74,37.77,37.7,37.71,43765.0,36.5577,36.5867,36.5189,36.5286,43765.0
2024-04-30 12:50:00,37.72,37.72,37.61,37.65,46524.0,36.5383,36.5383,36.4317,36.4705,46524.0
2024-04-30 12:55:00,37.65,37.71,37.63,37.63,31958.0,36.4705,36.5286,36.4511,36.4511,31958.0
2024-04-30 13:00:00,37.63,37.71,37.62,37.66,36387.0,36.4511,36.5286,36.4414,36.4802,36387.0
2024-04-30 13:05:00,37.67,37.76,37.65,37.73,33517.0,36.4899,36.577,36.4705,36.548,33517.0
2024-04-30 13:10:00,37.72,37.76,37.71,37.75,29518.0,36.5383,36.577,36.5286,36.5673,29518.0
2024-04-30 13:15:00,37.75,37.81,37.73,37.8,27119.0,36.5673,36.6255,36.548,36.6158,27119.0
2024-04-30 13:20:00,37.8,37.81,37.76,37.79,37697.0,36.6158,36.6255,36.577,36.6061,37697.0
2024-04-30 13:25:00,37.78,37.82,37.75,37.77,28416.0,36.5964,36.6352,36.5673,36.5867,28416.0
2024-04-30 13:30:00,37.78,37.8,37.73,37.78,57655.0,36.5964,36.6158,36.548,36.5964,57655.0
2024-04-30 13:35:00,37.78,37.83,37.77,37.83,14763.0,36.5964,36.6448,36.5867,36.6448,14763.0
2024-04-30 13:40:00,37.83,37.87,37.81,37.82,18752.0,36.6448,36.6836,36.6255,36.6352,18752.0
2024-04-30 13:45:00,37.83,37.89,37.83,37.88,19855.0,36.6448,36.703,36.6448,36.6933,19855.0
2024-04-30 13:50:00,37.87,37.88,37.84,37.84,26076.0,36.6836,36.6933,36.6545,36.6545,26076.0
2024-04-30 13:55:00,37.85,37.92,37.84,37.91,25131.0,36.6642,36.732,36.6545,36.7223,25131.0
2024-04-30 14:00:00,37.91,37.92,37.86,37.91,33522.0,36.7223,36.732,36.6739,36.7223,33522.0
2024-04-30 14:05:00,37.91,37.93,37.89,37.93,20010.0,36.7223,36.7417,36.703,36.7417,20010.0
2024-04-30 14:10:00,37.93,38.03,37.91,37.96,118034.0,36.7417,36.8386,36.7223,36.7708,118034.0
2024-04-30 14:15:00,37.97,37.98,37.92,37.98,37958.0,36.7805,36.7901,36.732,36.7901,37958.0
2024-04-30 14:20:00,37.98,37.99,37.91,37.91,40820.0,36.7901,36.7998,36.7223,36.7223,40820.0
2024-04-30 14:25:00,37.92,37.93,37.85,37.88,57692.0,36.732,36.7417,36.6642,36.6933,57692.0
2024-04-30 14:30:00,37.88,37.88,37.81,37.83,43655.0,36.6933,36.6933,36.6255,36.6448,43655.0
2024-04-30 14:35:00,37.83,37.85,37.78,37.83,41715.0,36.6448,36.6642,36.5964,36.6448,41715.0
2024-04-30 14:40:00,37.83,37.83,37.75,37.76,25858.0,36.6448,36.6448,36.5673,36.577,25858.0
2024-04-30 14:45:00,37.76,37.77,37.73,37.73,26565.0,36.577,36.5867,36.548,36.548,26565.0
2024-04-30 14:50:00,37.73,37.74,37.62,37.63,40850.0,36.548,36.5577,36.4414,36.4511,40850.0
2024-04-30 14:55:00,37.63,37.68,37.62,37.67,34711.0,36.4511,36.4995,36.4414,36.4899,34711.0
2024-04-30 15:00:00,37.66,37.72,37.64,37.72,46530.0,36.4802,36.5383,36.4608,36.5383,46530.0
2024-04-30 15:05:00,37.72,37.72,37.67,37.7,28060.0,36.5383,36.5383,36.4899,36.5189,28060.0
2024-04-30 15:10:00,37.69,37.73,37.66,37.67,41348.0,36.5092,36.548,36.4802,36.4899,41348.0
2024-04-30 15:15:00,37.67,37.68,37.61,37.63,48828.0,36.4899,36.4995,36.4317,36.4511,48828.0
2024-04-30 15:20:00,37.62,37.65,37.57,37.59,43407.0,36.4414,36.4705,36.393,36.4124,43407.0
2024-04-30 15:25:00,37.59,37.64,37.56,37.62,52808.0,36.4124,36.4608,36.3833,36.4414,52808.0
2024-04-30 15:30:00,37.62,37.63,37.57,37.57,54448.0,36.4414,36.4511,36.393,36.393,54448.0
2024-04-30 15:35:00,37.58,37.58,37.5,37.54,61205.0,36.4027,36.4027,36.3252,36.3639,61205.0
2024-04-30 15:40:00,37.54,37.58,37.51,37.52,69285.0,36.3639,36.4027,36.3349,36.3446,69285.0
2024-04-30 15:45:00,37.52,37.57,37.49,37.57,160562.0,36.3446,36.393,36.3155,36.393,160562.0
2024-04-30 15:50:00,37.56,37.58,37.49,37.52,228028.0,36.3833,36.4027,36.3155,36.3446,228028.0
2024-04-30 15:55:00,37.52,37.61,37.43,37.48,628758.0,36.3446,36.4317,36.2574,36.3058,628758.0
2024-05-01 09:30:00,37.4,37.7,37.25,37.52,109562.0,36.2283,36.5189,36.083,36.3446,109562.0
2024-05-01 09:35:00,37.51,37.54,37.21,37.24,60683.0,36.3349,36.3639,36.0443,36.0733,60683.0
2024-05-01 09:40:00,37.25,37.35,37.15,37.34,35373.0,36.083,36.1799,35.9861,36.1702,35373.0
2024-05-01 09:45:00,37.36,37.38,37.26,37.34,121637.0,36.1896,36.2089,36.0927,36.1702,121637.0
2024-05-01 09:50:00,37.35,37.37,37.2,37.2,24994.0,36.1799,36.1993,36.0346,36.0346,24994.0
2024-05-01 09:55:00,37.21,37.31,37.19,37.31,123401.0,36.0443,36.1411,36.0249,36.1411,123401.0
2024-05-01 10:00:00,37.3,37.31,37.14,37.21,62357.0,36.1314,36.1411,35.9765,36.0443,62357.0
2024-05-01 10:05:00,37.22,37.29,37.17,37.29,33097.0,36.054,36.1218,36.0055,36.1218,33097.0
2024-05-01 10:10:00,37.29,37.29,37.17,37.25,53261.0,36.1218,36.1218,36.0055,36.083,53261.0
2024-05-01 10:15:00,37.24,37.25,37.16,37.23,43205.0,36.0733,36.083,35.9958,36.0636,43205.0
2024-05-01 10:20:00,37.23,37.27,37.21,37.21,30079.0,36.0636,36.1024,36.0443,36.0443,30079.0
2024-05-01 10:25:00,37.21,37.31,37.21,37.3,25505.0,36.0443,36.1411,36.0443,36.1314,25505.0
2024-05-01 10:30:00,37.3,37.3,37.1,37.15,51424.0,36.1314,36.1314,35.9377,35.9861,51424.0
2024-05-01 10:35:00,37.16,37.17,37.02,37.02,92264.0,35.9958,36.0055,35.8602,35.8602,92264.0
2024-05-01 10:40:00,37.02,37.02,36.92,36.98,127400.0,35.8602,35.8602,35.7634,35.8215,127400.0
2024-05-01 10:45:00,36.98,36.99,36.92,36.93,68415.0,35.8215,35.8312,35.7634,35.773,68415.0
2024-05-01 10:50:00,36.93,36.99,36.9,36.9,48269.0,35.773,35.8312,35.744,35.744,48269.0
2024-05-01 10:55:00,36.9,36.92,36.82,36.83,143470.0,35.744,35.7634,35.6665,35.6762,143470.0
2024-05-01 11:00:00,36.82,36.85,36.79,36.79,105065.0,35.6665,35.6955,35.6374,35.6374,105065.0
2024-05-01 11:05:00,36.79,36.81,36.75,36.78,35561.0,35.6374,35.6568,35.5987,35.6277,35561.0
2024-05-01 11:10:00,36.78,36.78,36.62,36.63,63565.0,35.6277,35.6277,35.4728,35.4824,63565.0
2024-05-01 11:15:00,36.63,36.79,36.62,36.76,80172.0,35.4824,35.6374,35.4728,35.6084,80172.0
2024-05-01 11:20:00,36.77,36.78,36.69,36.7,61929.0,35.6181,35.6277,35.5406,35.5502,61929.0
2024-05-01 11:25:00,36.7,36.73,36.67,36.7,53242.0,35.5502,35.5793,35.5212,35.5502,53242.0
2024-05-01 11:30:00,36.7,36.71,36.6,36.62,117173.0,35.5502,35.5599,35.4534,35.4728,117173.0
2024-05-01 11:35:00,36.62,36.63,36.53,36.54,64589.0,35.4728,35.4824,35.3856,35.3953,64589.0
2024-05-01 11:40:00,36.55,36.6,36.54,36.56,166379.0,35.4049,35.4534,35.3953,35.4146,166379.0
2024-05-01 11:45:00,36.56,36.65,36.47,36.47,141107.0,35.4146,35.5018,35.3274,35.3274,141107.0
2024-05-01 11:50:00,36.47,36.51,36.41,36.41,94229.0,35.3274,35.3662,35.2693,35.2693,94229.0
2024-05-01 11:55:00,36.42,36.45,36.37,36.38,72373.0,35.279,35.3081,35.2306,35.2403,72373.0
2024-05-01 12:00:00,36.38,36.53,36.37,36.52,32989.0,35.2403,35.3856,35.2306,35.3759,32989.0
2024-05-01 12:05:00,36.52,36.58,36.51,36.56,25798.0,35.3759,35.434,35.3662,35.4146,25798.0
2024-05-01 12:10:00,36.57,36.61,36.48,36.52,33280.0,35.4243,35.4631,35.3371,35.3759,33280.0
2024-05-01 12:15:00,36.51,36.53,36.41,36.43,21676.0,35.3662,35.3856,35.2693,35.2887,21676.0
2024-05-01 12:20:00,36.44,36.44,36.38,36.39,57812.0,35.2984,35.2984,35.2403,35.25,57812.0
2024-05-01 12:25:00,36.4,36.41,36.31,36.32,89769.0,35.2596,35.2693,35.1725,35.1821,89769.0
2024-05-01 12:30:00,36.31,36.34,36.25,36.27,85617.0,35.1725,35.2015,35.1143,35.1337,85617.0
2024-05-01 12:35:00,36.26,36.33,36.21,36.3,45042.0,35.124,35.1918,35.0756,35.1628,45042.0
2024-05-01 12:40:00,36.3,36.34,36.25,36.28,35028.0,35.1628,35.2015,35.1143,35.1434,35028.0
2024-05-01 12:45:00,36.27,36.37,36.27,36.34,31099.0,35.1337,35.2306,35.1337,35.2015,31099.0
2024-05-01 12:50:00,36.34,36.4,36.3,36.4,69425.0,35.2015,35.2596,35.1628,35.2596,69425.0
2024-05-01 12:55:00,36.4,36.46,36.38,36.41,38029.0,35.2596,35.3178,35.2403,35.2693,38029.0
2024-05-01 13:00:00,36.41,36.48,36.4,36.47,32743.0,35.2693,35.3371,35.2596,35.3274,32743.0
2024-05-01 13:05:00,36.47,36.48,36.33,36.35,97142.0,35.3274,35.3371,35.1918,35.2112,97142.0
2024-05-01 13:10:00,36.35,36.4,36.35,36.37,61282.0,35.2112,35.2596,35.2112,35.2306,61282.0
2024-05-01 13:15:00,36.38,36.41,36.37,36.39,20652.0,35.2403,35.2693,35.2306,35.25,20652.0
2024-05-01 13:20:00,36.4,36.42,36.31,36.33,27290.0,35.2596,35.279,35.1725,35.1918,27290.0
2024-05-01 13:25:00,36.33,36.37,36.32,36.34,28532.0,35.1918,35.2306,35.1821,35.2015,28532.0
2024-05-01 13:30:00,36.33,36.41,36.31,36.4,29162.0,35.1918,35.2693,35.1725,35.2596,29162.0
2024-05-01 13:35:00,36.41,36.47,36.4,36.46,36430.0,35.2693,35.3274,35.2596,35.3178,36430.0
2024-05-01 13:40:00,36.46,36.48,36.38,36.39,23490.0,35.3178,35.3371,35.2403,35.25,23490.0
2024-05-01 13:45:00,36.38,36.4,36.36,36.36,20162.0,35.2403,35.2596,35.2209,35.2209,20162.0
2024-05-01 13:50:00,36.36,36.36,36.25,36.29,35154.0,35.2209,35.2209,35.1143,35.1531,35154.0
2024-05-01 13:55:00,36.3,36.32,36.25,36.25,26964.0,35.1628,35.1821,35.1143,35.1143,26964.0
2024-05-01 14:00:00,36.26,36.35,36.13,36.26,83409.0,35.124,35.2112,34.9981,35.124,83409.0
2024-05-01 14:05:00,36.26,36.28,36.15,36.18,55575.0,35.124,35.1434,35.0175,35.0465,55575.0
2024-05-01 14:10:00,36.19,36.23,36.1,36.2,62000.0,35.0562,35.095,34.969,35.0659,62000.0
2024-05-01 14:15:00,36.2,36.27,36.2,36.26,42356.0,35.0659,35.1337,35.0659,35.124,42356.0
2024-05-01 14:20:00,36.25,36.28,36.18,36.22,45397.0,35.1143,35.1434,35.0465,35.0853,45397.0
2024-05-01 14:25:00,36.23,36.29,36.22,36.27,54274.0,35.095,35.1531,35.0853,35.1337,54274.0
2024-05-01 14:30:00,36.27,36.4,36.1,36.4,88647.0,35.1337,35.2596,34.969,35.2596,88647.0
2024-05-01 14:35:00,36.38,36.48,36.18,36.47,70308.0,35.2403,35.3371,35.0465,35.3274,70308.0
2024-05-01 14:40:00,36.48,36.71,36.42,36.7,65981.0,35.3371,35.5599,35.279,35.5502,65981.0
2024-05-01 14:45:00,36.71,36.71,36.46,36.55,75122.0,35.5599,35.5599,35.3178,35.4049,75122.0
2024-05-01 14:50:00,36.55,36.65,36.55,36.59,54037.0,35.4049,35.5018,35.4049,35.4437,54037.0
2024-05-01 14:55:00,36.58,36.66,36.56,36.57,57591.0,35.434,35.5115,35.4146,35.4243,57591.0
2024-05-01 15:00:00,36.58,36.68,36.45,36.45,60641.0,35.434,35.5309,35.3081,35.3081,60641.0
2024-05-01 15:05:00,36.44,36.53,36.39,36.46,73548.0,35.2984,35.3856,35.25,35.3178,73548.0
2024-05-01 15:10:00,36.46,36.51,36.42,36.49,37353.0,35.3178,35.3662,35.279,35.3468,37353.0
2024-05-01 15:15:00,36.5,36.55,36.39,36.41,52075.0,35.3565,35.4049,35.25,35.2693,52075.0
2024-05-01 15:20:00,36.41,36.49,36.32,36.49,48428.0,35.2693,35.3468,35.1821,35.3468,48428.0
2024-05-01 15:25:00,36.49,36.54,36.43,36.45,49136.0,35.3468,35.3953,35.2887,35.3081,49136.0
2024-05-01 15:30:00,36.45,36.49,36.28,36.29,128757.0,35.3081,35.3468,35.1434,35.1531,128757.0
2024-05-01 15:35:00,36.28,36.3,36.2,36.25,122573.0,35.1434,35.1628,35.0659,35.1143,122573.0
2024-05-01 15:40:00,36.25,36.35,36.23,36.34,99557.0,35.1143,35.2112,35.095,35.2015,99557.0
2024-05-01 15:45:00,36.34,36.44,36.32,36.44,118993.0,35.2015,35.2984,35.1821,35.2984,118993.0
2024-05-01 15:50:00,36.44,36.44,36.31,36.34,210747.0,35.2984,35.2984,35.1725,35.2015,210747.0
2024-05-01 15:55:00,36.34,36.4,36.31,36.33,421441.0,35.2015,35.2596,35.1725,35.1918,421441.0
2024-05-02 09:30:00,36.66,37.04,36.62,36.84,163393.0,35.5115,35.8796,35.4728,35.6859,163393.0
2024-05-02 09:35:00,36.84,36.95,36.72,36.79,63089.0,35.6859,35.7924,35.5696,35.6374,63089.0
2024-05-02 09:40:00,36.8,36.95,36.73,36.8,136046.0,35.6471,35.7924,35.5793,35.6471,136046.0
2024-05-02 09:45:00,36.81,36.88,36.73,36.82,77278.0,35.6568,35.7246,35.5793,35.6665,77278.0
2024-05-02 09:50:00,36.82,36.86,36.73,36.8,51801.0,35.6665,35.7052,35.5793,35.6471,51801.0
2024-05-02 09:55:00,36.8,36.83,36.71,36.74,41565.0,35.6471,35.6762,35.5599,35.589,41565.0
2024-05-02 10:00:00,36.73,36.76,36.61,36.65,59124.0,35.5793,35.6084,35.4631,35.5018,59124.0
2024-05-02 10:05:00,36.64,36.67,36.53,36.55,61598.0,35.4921,35.5212,35.3856,35.4049,61598.0
2024-05-02 10:10:00,36.55,36.77,36.53,36.75,51593.0,35.4049,35.6181,35.3856,35.5987,51593.0
2024-05-02 10:15:00,36.75,36.79,36.73,36.78,53879.0,35.5987,35.6374,35.5793,35.6277,53879.0
2024-05-02 10:20:00,36.78,36.88,36.76,36.82,48086.0,35.6277,35.7246,35.6084,35.6665,48086.0
2024-05-02 10:25:00,36.82,36.9,36.82,36.86,27299.0,35.6665,35.744,35.6665,35.7052,27299.0
2024-05-02 10:30:00,36.85,36.86,36.77,36.81,31341.0,35.6955,35.7052,35.6181,35.6568,31341.0
2024-05-02 10:35:00,36.83,36.87,36.79,36.86,25562.0,35.6762,35.7149,35.6374,35.7052,25562.0
2024-05-02 10:40:00,36.86,36.89,36.81,36.88,50218.0,35.7052,35.7343,35.6568,35.7246,50218.0
2024-05-02 10:45:00,36.86,36.89,36.81,36.84,37541.0,35.7052,35.7343,35.6568,35.6859,37541.0
2024-05-02 10:50:00,36.84,36.86,36.77,36.78,38074.0,35.6859,35.7052,35.6181,35.6277,38074.0
2024-05-02 10:55:00,36.77,36.89,36.76,36.86,48448.0,35.6181,35.7343,35.6084,35.7052,48448.0
2024-05-02 11:00:00,36.86,36.87,36.77,36.79,36577.0,35.7052,35.7149,35.6181,35.6374,36577.0
2024-05-02 11:05:00,36.8,36.84,36.77,36.81,61391.0,35.6471,35.6859,35.6181,35.6568,61391.0
2024-05-02 11:10:00,36.8,36.84,36.74,36.76,34882.0,35.6471,35.6859,35.589,35.6084,34882.0
2024-05-02 11:15:00,36.75,36.8,36.72,36.77,42838.0,35.5987,35.6471,35.5696,35.6181,42838.0
2024-05-02 11:20:00,36.77,36.81,36.74,36.76,32792.0,35.6181,35.6568,35.589,35.6084,32792.0
2024-05-02 11:25:00,36.76,36.79,36.7,36.7,36309.0,35.6084,35.6374,35.5502,35.5502,36309.0
2024-05-02 11:30:00,36.71,36.72,36.65,36.67,41597.0,35.5599,35.5696,35.5018,35.5212,41597.0
2024-05-02 11:35:00,36.67,36.73,36.67,36.68,44046.0,35.5212,35.5793,35.5212,35.5309,44046.0
2024-05-02 11:40:00,36.68,36.74,36.66,36.68,32833.0,35.5309,35.589,35.5115,35.5309,32833.0
2024-05-02 11:45:00,36.68,36.68,36.58,36.58,29050.0,35.5309,35.5309,35.434,35.434,29050.0
2024-05-02 11:50:00,36.58,36.63,36.56,36.61,29726.0,35.434,35.4824,35.4146,35.4631,29726.0
2024-05-02 11:55:00,36.61,36.63,36.58,36.59,30603.0,35.4631,35.4824,35.434,35.4437,30603.0
2024-05-02 12:00:00,36.6,36.61,36.56,36.59,29477.0,35.4534,35.4631,35.4146,35.4437,29477.0
2024-05-02 12:05:00,36.59,36.6,36.54,36.54,44668.0,35.4437,35.4534,35.3953,35.3953,44668.0
2024-05-02 12:10:00,36.54,36.57,36.5,36.54,64114.0,35.3953,35.4243,35.3565,35.3953,64114.0
2024-05-02 12:15:00,36.55,36.56,36.52,36.52,70563.0,35.4049,35.4146,35.3759,35.3759,70563.0
2024-05-02 12:20:00,36.53,36.57,36.51,36.57,25150.0,35.3856,35.4243,35.3662,35.4243,25150.0
2024-05-02 12:25:00,36.57,36.57,36.49,36.51,81114.0,35.4243,35.4243,35.3468,35.3662,81114.0
2024-05-02 12:30:00,36.5,36.53,36.46,36.48,75996.0,35.3565,35.3856,35.3178,35.3371,75996.0
2024-05-02 12:35:00,36.49,36.59,36.47,36.58,23167.0,35.3468,35.4437,35.3274,35.434,23167.0
2024-05-02 12:40:00,36.57,36.6,36.55,36.58,20976.0,35.4243,35.4534,35.4049,35.434,20976.0
2024-05-02 12:45:00,36.6,36.61,36.58,36.59,17176.0,35.4534,35.4631,35.434,35.4437,17176.0
2024-05-02 12:50:00,36.59,36.62,36.59,36.59,8975.0,35.4437,35.4728,35.4437,35.4437,8975.0
2024-05-02 12:55:00,36.59,36.64,36.59,36.64,14695.0,35.4437,35.4921,35.4437,35.4921,14695.0
2024-05-02 13:00:00,36.65,36.67,36.61,36.62,21739.0,35.5018,35.5212,35.4631,35.4728,21739.0
2024-05-02 13:05:00,36.62,36.63,36.59,36.59,13506.0,35.4728,35.4824,35.4437,35.4437,13506.0
2024-05-02 13:10:00,36.6,36.72,36.59,36.71,24698.0,35.4534,35.5696,35.4437,35.5599,24698.0
2024-05-02 13:15:00,36.71,36.75,36.7,36.72,28549.0,35.5599,35.5987,35.5502,35.5696,28549.0
2024-05-02 13:20:00,36.71,36.74,36.69,36.73,26052.0,35.5599,35.589,35.5406,35.5793,26052.0
2024-05-02 13:25:00,36.73,36.8,36.73,36.77,26758.0,35.5793,35.6471,35.5793,35.6181,26758.0
2024-05-02 13:30:00,36.78,36.79,36.72,36.73,22898.0,35.6277,35.6374,35.5696,35.5793,22898.0
2024-05-02 13:35:00,36.73,36.75,36.69,36.75,15103.0,35.5793,35.5987,35.5406,35.5987,15103.0
2024-05-02 13:40:00,36.75,36.75,36.71,36.72,28219.0,35.5987,35.5987,35.5599,35.5696,28219.0
2024-05-02 13:45:00,36.72,36.78,36.72,36.76,17029.0,35.5696,35.6277,35.5696,35.6084,17029.0
2024-05-02 13:50:00,36.76,36.77,36.71,36.72,22427.0,35.6084,35.6181,35.5599,35.5696,22427.0
2024-05-02 13:55:00,36.72,36.74,36.71,36.73,24207.0,35.5696,35.589,35.5599,35.5793,24207.0
2024-05-02 14:00:00,36.73,36.76,36.72,36.75,9960.0,35.5793,35.6084,35.5696,35.5987,9960.0
2024-05-02 14:05:00,36.75,36.82,36.74,36.81,39156.0,35.5987,35.6665,35.589,35.6568,39156.0
2024-05-02 14:10:00,36.82,36.83,36.76,36.77,17666.0,35.6665,35.6762,35.6084,35.6181,17666.0
2024-05-02 14:15:00,36.77,36.8,36.74,36.76,16909.0,35.6181,35.6471,35.589,35.6084,16909.0
2024-05-02 14:20:00,36.76,36.78,36.73,36.75,24117.0,35.6084,35.6277,35.5793,35.5987,24117.0
2024-05-02 14:25:00,36.76,36.77,36.74,36.77,17307.0,35.6084,35.6181,35.589,35.6181,17307.0
2024-05-02 14:30:00,36.76,36.79,36.74,36.77,29147.0,35.6084,35.6374,35.589,35.6181,29147.0
2024-05-02 14:35:00,36.77,36.81,36.77,36.79,30712.0,35.6181,35.6568,35.6181,35.6374,30712.0
2024-05-02 14:40:00,36.79,36.82,36.78,36.79,14517.0,35.6374,35.6665,35.6277,35.6374,14517.0
2024-05-02 14:45:00,36.79,36.82,36.76,36.82,18614.0,35.6374,35.6665,35.6084,35.6665,18614.0
2024-05-02 14:50:00,36.81,36.83,36.8,36.8,18607.0,35.6568,35.6762,35.6471,35.6471,18607.0
2024-05-02 14:55:00,36.8,36.85,36.8,36.83,18703.0,35.6471,35.6955,35.6471,35.6762,18703.0
2024-05-02 15:00:00,36.84,36.85,36.81,36.83,15327.0,35.6859,35.6955,35.6568,35.6762,15327.0
2024-05-02 15:05:00,36.83,36.87,36.82,36.84,32533.0,35.6762,35.7149,35.6665,35.6859,32533.0
2024-05-02 15:10:00,36.84,36.86,36.8,36.8,22176.0,35.6859,35.7052,35.6471,35.6471,22176.0
2024-05-02 15:15:00,36.8,36.82,36.77,36.78,29184.0,35.6471,35.6665,35.6181,35.6277,29184.0
2024-05-02 15:20:00,36.79,36.84,36.78,36.83,24922.0,35.6374,35.6859,35.6277,35.6762,24922.0
2024-05-02 15:25:00,36.83,36.83,36.78,36.8,37332.0,35.6762,35.6762,35.6277,35.6471,37332.0
2024-05-02 15:30:00,36.8,36.8,36.74,36.75,46328.0,35.6471,35.6471,35.589,35.5987,46328.0
2024-05-02 15:35:00,36.75,36.75,36.7,36.73,64003.0,35.5987,35.5987,35.5502,35.5793,64003.0
2024-05-02 15:40:00,36.73,36.76,36.69,36.7,58206.0,35.5793,35.6084,35.5406,35.5502,58206.0
2024-05-02 15:45:00,36.69,36.76,36.68,36.74,76824.0,35.5406,35.6084,35.5309,35.589,76824.0
2024-05-02 15:50:00,36.74,36.75,36.69,36.69,123045.0,35.589,35.5987,35.5406,35.5406,123045.0
2024-05-02 15:55:00,36.7,36.74,36.68,36.7,369486.0,35.5502,35.589,35.5309,35.5502,369486.0
2024-05-03 09:30:00,36.74,36.77,36.24,36.26,77189.0,35.589,35.6181,35.1047,35.124,77189.0
2024-05-03 09:35:00,36.24,36.45,36.23,36.44,92291.0,35.1047,35.3081,35.095,35.2984,92291.0
2024-05-03 09:40:00,36.47,36.72,36.43,36.66,53422.0,35.3274,35.5696,35.2887,35.5115,53422.0
2024-05-03 09:45:00,36.67,36.68,36.54,36.66,21363.0,35.5212,35.5309,35.3953,35.5115,21363.0
2024-05-03 09:50:00,36.7,36.82,36.68,36.8,53648.0,35.5502,35.6665,35.5309,35.6471,53648.0
2024-05-03 09:55:00,36.8,36.83,36.77,36.77,13699.0,35.6471,35.6762,35.6181,35.6181,13699.0
2024-05-03 10:00:00,36.79,36.89,36.55,36.57,68767.0,35.6374,35.7343,35.4049,35.4243,68767.0
2024-05-03 10:05:00,36.58,36.69,36.58,36.69,44077.0,35.434,35.5406,35.434,35.5406,44077.0
2024-05-03 10:10:00,36.67,36.68,36.56,36.61,92065.0,35.5212,35.5309,35.4146,35.4631,92065.0
2024-05-03 10:15:00,36.61,36.65,36.51,36.52,32446.0,35.4631,35.5018,35.3662,35.3759,32446.0
2024-05-03 10:20:00,36.53,36.54,36.46,36.53,41284.0,35.3856,35.3953,35.3178,35.3856,41284.0
2024-05-03 10:25:00,36.52,36.55,36.46,36.5,34244.0,35.3759,35.4049,35.3178,35.3565,34244.0
2024-05-03 10:30:00,36.5,36.6,36.43,36.44,64921.0,35.3565,35.4534,35.2887,35.2984,64921.0
2024-05-03 10:35:00,36.44,36.55,36.4,36.54,25496.0,35.2984,35.4049,35.2596,35.3953,25496.0
2024-05-03 10:40:00,36.54,36.56,36.52,36.52,19482.0,35.3953,35.4146,35.3759,35.3759,19482.0
2024-05-03 10:45:00,36.52,36.57,36.5,36.54,30823.0,35.3759,35.4243,35.3565,35.3953,30823.0
2024-05-03 10:50:00,36.54,36.58,36.46,36.47,39697.0,35.3953,35.434,35.3178,35.3274,39697.0
2024-05-03 10:55:00,36.48,36.54,36.46,36.48,60149.0,35.3371,35.3953,35.3178,35.3371,60149.0
2024-05-03 11:00:00,36.49,36.49,36.36,36.37,85050.0,35.3468,35.3468,35.2209,35.2306,85050.0
2024-05-03 11:05:00,36.37,36.45,36.37,36.42,19875.0,35.2306,35.3081,35.2306,35.279,19875.0
2024-05-03 11:10:00,36.42,36.49,36.4,36.41,17627.0,35.279,35.3468,35.2596,35.2693,17627.0
2024-05-03 11:15:00,36.42,36.5,36.42,36.47,34790.0,35.279,35.3565,35.279,35.3274,34790.0
2024-05-03 11:20:00,36.47,36.48,36.45,36.48,35897.0,35.3274,35.3371,35.3081,35.3371,35897.0
2024-05-03 11:25:00,36.47,36.51,36.44,36.51,79241.0,35.3274,35.3662,35.2984,35.3662,79241.0
2024-05-03 11:30:00,36.51,36.62,36.5,36.59,23886.0,35.3662,35.4728,35.3565,35.4437,23886.0
2024-05-03 11:35:00,36.59,36.65,36.59,36.64,17257.0,35.4437,35.5018,35.4437,35.4921,17257.0
2024-05-03 11:40:00,36.64,36.64,36.57,36.59,26574.0,35.4921,35.4921,35.4243,35.4437,26574.0
2024-05-03 11:45:00,36.59,36.61,36.51,36.53,33329.0,35.4437,35.4631,35.3662,35.3856,33329.0
2024-05-03 11:50:00,36.53,36.63,36.53,36.61,18962.0,35.3856,35.4824,35.3856,35.4631,18962.0
2024-05-03 11:55:00,36.61,36.62,36.53,36.54,18125.0,35.4631,35.4728,35.3856,35.3953,18125.0
2024-05-03 12:00:00,36.54,36.59,36.53,36.57,17385.0,35.3953,35.4437,35.3856,35.4243,17385.0
2024-05-03 12:05:00,36.58,36.62,36.56,36.62,9019.0,35.434,35.4728,35.4146,35.4728,9019.0
2024-05-03 12:10:00,36.62,36.62,36.58,36.61,10868.0,35.4728,35.4728,35.434,35.4631,10868.0
2024-05-03 12:15:00,36.6,36.64,36.59,36.59,14773.0,35.4534,35.4921,35.4437,35.4437,14773.0
2024-05-03 12:20:00,36.59,36.64,36.59,36.63,10574.0,35.4437,35.4921,35.4437,35.4824,10574.0
2024-05-03 12:25:00,36.64,36.68,36.63,36.66,17652.0,35.4921,35.5309,35.4824,35.5115,17652.0
2024-05-03 12:30:00,36.66,36.69,36.64,36.67,17420.0,35.5115,35.5406,35.4921,35.5212,17420.0
2024-05-03 12:35:00,36.69,36.75,36.68,36.73,29936.0,35.5406,35.5987,35.5309,35.5793,29936.0
2024-05-03 12:40:00,36.73,36.76,36.71,36.75,20244.0,35.5793,35.6084,35.5599,35.5987,20244.0
2024-05-03 12:45:00,36.75,36.76,36.7,36.7,19245.0,35.5987,35.6084,35.5502,35.5502,19245.0
2024-05-03 12:50:00,36.7,36.73,36.7,36.71,19588.0,35.5502,35.5793,35.5502,35.5599,19588.0
2024-05-03 12:55:00,36.71,36.73,36.68,36.7,14696.0,35.5599,35.5793,35.5309,35.5502,14696.0
2024-05-03 13:00:00,36.71,36.74,36.69,36.7,14624.0,35.5599,35.589,35.5406,35.5502,14624.0
2024-05-03 13:05:00,36.7,36.72,36.68,36.71,5671.0,35.5502,35.5696,35.5309,35.5599,5671.0
2024-05-03 13:10:00,36.7,36.71,36.68,36.71,25638.0,35.5502,35.5599,35.5309,35.5599,25638.0
2024-05-03 13:15:00,36.71,36.71,36.61,36.62,36681.0,35.5599,35.5599,35.4631,35.4728,36681.0
2024-05-03 13:20:00,36.61,36.64,36.57,36.62,28626.0,35.4631,35.4921,35.4243,35.4728,28626.0
2024-05-03 13:25:00,36.63,36.63,36.6,36.61,14541.0,35.4824,35.4824,35.4534,35.4631,14541.0
2024-05-03 13:30:00,36.6,36.6,36.58,36.59,11846.0,35.4534,35.4534,35.434,35.4437,11846.0
2024-05-03 13:35:00,36.59,36.59,36.56,36.59,19877.0,35.4437,35.4437,35.4146,35.4437,19877.0
2024-05-03 13:40:00,36.59,36.63,36.55,36.55,23344.0,35.4437,35.4824,35.4049,35.4049,23344.0
2024-05-03 13:45:00,36.55,36.58,36.54,36.57,12185.0,35.4049,35.434,35.3953,35.4243,12185.0
2024-05-03 13:50:00,36.58,36.6,36.57,36.58,14839.0,35.434,35.4534,35.4243,35.434,14839.0
2024-05-03 13:55:00,36.58,36.6,36.57,36.58,10387.0,35.434,35.4534,35.4243,35.434,10387.0
2024-05-03 14:00:00,36.59,36.59,36.55,36.55,18129.0,35.4437,35.4437,35.4049,35.4049,18129.0
2024-05-03 14:05:00,36.56,36.6,36.54,36.57,35718.0,35.4146,35.4534,35.3953,35.4243,35718.0
2024-05-03 14:10:00,36.57,36.6,36.55,36.55,15925.0,35.4243,35.4534,35.4049,35.4049,15925.0
2024-05-03 14:15:00,36.55,36.59,36.54,36.58,22376.0,35.4049,35.4437,35.3953,35.434,22376.0
2024-05-03 14:20:00,36.58,36.59,36.55,36.58,19816.0,35.434,35.4437,35.4049,35.434,19816.0
2024-05-03 14:25:00,36.58,36.59,36.53,36.54,50073.0,35.434,35.4437,35.3856,35.3953,50073.0
2024-05-03 14:30:00,36.54,36.57,36.51,36.57,24554.0,35.3953,35.4243,35.3662,35.4243,24554.0
2024-05-03 14:35:00,36.56,36.57,36.53,36.53,14473.0,35.4146,35.4243,35.3856,35.3856,14473.0
2024-05-03 14:40:00,36.52,36.55,36.52,36.54,19591.0,35.3759,35.4049,35.3759,35.3953,19591.0
2024-05-03 14:45:00,36.54,36.54,36.51,36.52,12992.0,35.3953,35.3953,35.3662,35.3759,12992.0
2024-05-03 14:50:00,36.53,36.56,36.53,36.55,19575.0,35.3856,35.4146,35.3856,35.4049,19575.0
2024-05-03 14:55:00,36.55,36.6,36.54,36.57,26900.0,35.4049,35.4534,35.3953,35.4243,26900.0
2024-05-03 15:00:00,36.57,36.59,36.55,36.58,18993.0,35.4243,35.4437,35.4049,35.434,18993.0
2024-05-03 15:05:00,36.58,36.6,36.58,36.59,30177.0,35.434,35.4534,35.434,35.4437,30177.0
2024-05-03 15:10:00,36.6,36.61,36.57,36.58,22469.0,35.4534,35.4631,35.4243,35.434,22469.0
2024-05-03 15:15:00,36.57,36.61,36.55,36.57,26083.0,35.4243,35.4631,35.4049,35.4243,26083.0
2024-05-03 15:20:00,36.56,36.61,36.55,36.6,23856.0,35.4146,35.4631,35.4049,35.4534,23856.0
2024-05-03 15:25:00,36.6,36.65,36.59,36.63,23068.0,35.4534,35.5018,35.4437,35.4824,23068.0
2024-05-03 15:30:00,36.63,36.63,36.57,36.59,38566.0,35.4824,35.4824,35.4243,35.4437,38566.0
2024-05-03 15:35:00,36.59,36.65,36.57,36.63,25423.0,35.4437,35.5018,35.4243,35.4824,25423.0
2024-05-03 15:40:00,36.64,36.67,36.63,36.66,34559.0,35.4921,35.5212,35.4824,35.5115,34559.0
2024-05-03 15:45:00,36.65,36.66,36.61,36.61,53047.0,35.5018,35.5115,35.4631,35.4631,53047.0
2024-05-03 15:50:00,36.62,36.66,36.59,36.66,90750.0,35.4728,35.5115,35.4437,35.5115,90750.0
2024-05-03 15:55:00,36.66,36.74,36.64,36.73,281444.0,35.5115,35.589,35.4921,35.5793,281444.0
2024-05-06 09:30:00,37.09,37.26,37.0,37.2,74091.0,35.928,36.0927,35.8408,36.0346,74091.0
2024-05-06 09:35:00,37.2,37.21,36.94,37.13,37685.0,36.0346,36.0443,35.7827,35.9668,37685.0
2024-05-06 09:40:00,37.15,37.3,37.15,37.22,54725.0,35.9861,36.1314,35.9861,36.054,54725.0
2024-05-06 09:45:00,37.23,37.27,37.19,37.26,21929.0,36.0636,36.1024,36.0249,36.0927,21929.0
2024-05-06 09:50:00,37.26,37.31,37.25,37.27,51105.0,36.0927,36.1411,36.083,36.1024,51105.0
2024-05-06 09:55:00,37.28,37.33,37.26,37.27,30670.0,36.1121,36.1605,36.0927,36.1024,30670.0
2024-05-06 10:00:00,37.27,37.35,37.26,37.33,22639.0,36.1024,36.1799,36.0927,36.1605,22639.0
2024-05-06 10:05:00,37.33,37.36,37.31,37.33,27588.0,36.1605,36.1896,36.1411,36.1605,27588.0
2024-05-06 10:10:00,37.33,37.35,37.28,37.3,20272.0,36.1605,36.1799,36.1121,36.1314,20272.0
2024-05-06 10:15:00,37.3,37.38,37.29,37.37,18908.0,36.1314,36.2089,36.1218,36.1993,18908.0
2024-05-06 10:20:00,37.37,37.43,37.34,37.41,36020.0,36.1993,36.2574,36.1702,36.238,36020.0
2024-05-06 10:25:00,37.4,37.43,37.37,37.42,15316.0,36.2283,36.2574,36.1993,36.2477,15316.0
2024-05-06 10:30:00,37.42,37.45,37.38,37.41,30035.0,36.2477,36.2767,36.2089,36.238,30035.0
2024-05-06 10:35:00,37.42,37.48,37.42,37.44,19494.0,36.2477,36.3058,36.2477,36.2671,19494.0
2024-05-06 10:40:00,37.44,37.46,37.39,37.4,17661.0,36.2671,36.2864,36.2186,36.2283,17661.0
2024-05-06 10:45:00,37.41,37.46,37.38,37.45,22236.0,36.238,36.2864,36.2089,36.2767,22236.0
2024-05-06 10:50:00,37.44,37.44,37.36,37.36,20884.0,36.2671,36.2671,36.1896,36.1896,20884.0
2024-05-06 10:55:00,37.36,37.38,37.31,37.35,42727.0,36.1896,36.2089,36.1411,36.1799,42727.0
2024-05-06 11:00:00,37.34,37.35,37.27,37.27,15484.0,36.1702,36.1799,36.1024,36.1024,15484.0
2024-05-06 11:05:00,37.28,37.32,37.26,37.28,26988.0,36.1121,36.1508,36.0927,36.1121,26988.0
2024-05-06 11:10:00,37.27,37.3,37.27,37.27,16233.0,36.1024,36.1314,36.1024,36.1024,16233.0
2024-05-06 11:15:00,37.27,37.28,37.21,37.23,36664.0,36.1024,36.1121,36.0443,36.0636,36664.0
2024-05-06 11:20:00,37.21,37.26,37.21,37.23,16000.0,36.0443,36.0927,36.0443,36.0636,16000.0
2024-05-06 11:25:00,37.22,37.23,37.19,37.21,24012.0,36.054,36.0636,36.0249,36.0443,24012.0
2024-05-06 11:30:00,37.21,37.25,37.18,37.2,26576.0,36.0443,36.083,36.0152,36.0346,26576.0
2024-05-06 11:35:00,37.21,37.26,37.21,37.22,18402.0,36.0443,36.0927,36.0443,36.054,18402.0
2024-05-06 11:40:00,37.22,37.27,37.22,37.27,20759.0,36.054,36.1024,36.054,36.1024,20759.0
2024-05-06 11:45:00,37.27,37.31,37.27,37.29,22348.0,36.1024,36.1411,36.1024,36.1218,22348.0
2024-05-06 11:50:00,37.29,37.29,37.27,37.27,6867.0,36.1218,36.1218,36.1024,36.1024,6867.0
2024-05-06 11:55:00,37.28,37.3,37.26,37.29,13456.0,36.1121,36.1314,36.0927,36.1218,13456.0
2024-05-06 12:00:00,37.3,37.3,37.26,37.27,5995.0,36.1314,36.1314,36.0927,36.1024,5995.0
2024-05-06 12:05:00,37.27,37.31,37.26,37.3,10942.0,36.1024,36.1411,36.0927,36.1314,10942.0
2024-05-06 12:10:00,37.3,37.31,37.28,37.3,7623.0,36.1314,36.1411,36.1121,36.1314,7623.0
2024-05-06 12:15:00,37.31,37.33,37.29,37.31,13188.0,36.1411,36.1605,36.1218,36.1411,13188.0
2024-05-06 12:20:00,37.32,37.37,37.32,37.35,23735.0,36.1508,36.1993,36.1508,36.1799,23735.0
2024-05-06 12:25:00,37.35,37.36,37.32,37.33,14368.0,36.1799,36.1896,36.1508,36.1605,14368.0
2024-05-06 12:30:00,37.34,37.35,37.13,37.13,48111.0,36.1702,36.1799,35.9668,35.9668,48111.0
2024-05-06 12:35:00,37.14,37.27,37.12,37.16,102795.0,35.9765,36.1024,35.9571,35.9958,102795.0
2024-05-06 12:40:00,37.16,37.21,36.93,36.95,148402.0,35.9958,36.0443,35.773,35.7924,148402.0
2024-05-06 12:45:00,36.94,37.09,36.86,37.08,95598.0,35.7827,35.928,35.7052,35.9183,95598.0
2024-05-06 12:50:00,37.07,37.12,37.06,37.09,18120.0,35.9087,35.9571,35.899,35.928,18120.0
2024-05-06 12:55:00,37.09,37.11,37.07,37.08,7087.0,35.928,35.9474,35.9087,35.9183,7087.0
2024-05-06 13:00:00,37.08,37.09,37.06,37.07,25766.0,35.9183,35.928,35.899,35.9087,25766.0
2024-05-06 13:05:00,37.06,37.08,37.01,37.02,27093.0,35.899,35.9183,35.8505,35.8602,27093.0
2024-05-06 13:10:00,37.01,37.04,36.96,36.97,18954.0,35.8505,35.8796,35.8021,35.8118,18954.0
2024-05-06 13:15:00,36.98,36.99,36.93,36.94,22873.0,35.8215,35.8312,35.773,35.7827,22873.0
2024-05-06 13:20:00,36.95,36.96,36.9,36.93,17132.0,35.7924,35.8021,35.744,35.773,17132.0
2024-05-06 13:25:00,36.93,36.95,36.9,36.95,16743.0,35.773,35.7924,35.744,35.7924,16743.0
2024-05-06 13:30:00,36.95,36.95,36.88,36.9,12102.0,35.7924,35.7924,35.7246,35.744,12102.0
2024-05-06 13:35:00,36.9,36.9,36.86,36.87,26219.0,35.744,35.744,35.7052,35.7149,26219.0
2024-05-06 13:40:00,36.87,36.89,36.85,36.87,25967.0,35.7149,35.7343,35.6955,35.7149,25967.0
2024-05-06 13:45:00,36.88,36.88,36.85,36.88,22041.0,35.7246,35.7246,35.6955,35.7246,22041.0
2024-05-06 13:50:00,36.88,36.89,36.85,36.87,24017.0,35.7246,35.7343,35.6955,35.7149,24017.0
2024-05-06 13:55:00,36.87,36.9,36.83,36.84,30891.0,35.7149,35.744,35.6762,35.6859,30891.0
2024-05-06 14:00:00,36.84,36.9,36.84,36.87,52815.0,35.6859,35.744,35.6859,35.7149,52815.0
2024-05-06 14:05:00,36.86,36.91,36.86,36.9,11413.0,35.7052,35.7537,35.7052,35.744,11413.0
2024-05-06 14:10:00,36.9,36.94,36.89,36.93,40408.0,35.744,35.7827,35.7343,35.773,40408.0
2024-05-06 14:15:00,36.93,36.98,36.92,36.95,34639.0,35.773,35.8215,35.7634,35.7924,34639.0
2024-05-06 14:20:00,36.95,36.95,36.88,36.89,24814.0,35.7924,35.7924,35.7246,35.7343,24814.0
2024-05-06 14:25:00,36.9,36.94,36.9,36.94,13409.0,35.744,35.7827,35.744,35.7827,13409.0
2024-05-06 14:30:00,36.94,36.97,36.93,36.95,22587.0,35.7827,35.8118,35.773,35.7924,22587.0
2024-05-06 14:35:00,36.95,36.96,36.92,36.93,23264.0,35.7924,35.8021,35.7634,35.773,23264.0
2024-05-06 14:40:00,36.93,36.96,36.92,36.95,15268.0,35.773,35.8021,35.7634,35.7924,15268.0
2024-05-06 14:45:00,36.95,36.96,36.93,36.95,17144.0,35.7924,35.8021,35.773,35.7924,17144.0
2024-05-06 14:50:00,36.95,36.99,36.95,36.96,20865.0,35.7924,35.8312,35.7924,35.8021,20865.0
2024-05-06 14:55:00,36.97,36.99,36.94,36.95,19221.0,35.8118,35.8312,35.7827,35.7924,19221.0
2024-05-06 15:00:00,36.94,36.96,36.92,36.95,14293.0,35.7827,35.8021,35.7634,35.7924,14293.0
2024-05-06 15:05:00,36.96,36.98,36.93,36.95,23328.0,35.8021,35.8215,35.773,35.7924,23328.0
2024-05-06 15:10:00,36.95,36.98,36.95,36.97,29993.0,35.7924,35.8215,35.7924,35.8118,29993.0
2024-05-06 15:15:00,36.97,36.99,36.92,36.94,52761.0,35.8118,35.8312,35.7634,35.7827,52761.0
2024-05-06 15:20:00,36.94,36.98,36.93,36.95,32886.0,35.7827,35.8215,35.773,35.7924,32886.0
2024-05-06 15:25:00,36.95,36.97,36.94,36.95,26015.0,35.7924,35.8118,35.7827,35.7924,26015.0
2024-05-06 15:30:00,36.95,36.97,36.91,36.92,39039.0,35.7924,35.8118,35.7537,35.7634,39039.0
2024-05-06 15:35:00,36.91,36.98,36.91,36.97,36023.0,35.7537,35.8215,35.7537,35.8118,36023.0
2024-05-06 15:40:00,36.98,37.01,36.95,37.0,45535.0,35.8215,35.8505,35.7924,35.8408,45535.0
2024-05-06 15:45:00,37.0,37.03,36.95,36.97,76552.0,35.8408,35.8699,35.7924,35.8118,76552.0
2024-05-06 15:50:00,36.96,36.97,36.82,36.83,217082.0,35.8021,35.8118,35.6665,35.6762,217082.0
2024-05-06 15:55:00,36.84,36.93,36.81,36.92,564644.0,35.6859,35.773,35.6568,35.7634,564644.0
2024-05-07 09:30:00,36.89,37.21,36.89,37.16,178453.0,35.7343,36.0443,35.7343,35.9958,178453.0
2024-05-07 09:35:00,37.16,37.24,37.08,37.23,49577.0,35.9958,36.0733,35.9183,36.0636,49577.0
2024-05-07 09:40:00,37.25,37.29,37.16,37.16,42198.0,36.083,36.1218,35.9958,35.9958,42198.0
2024-05-07 09:45:00,37.17,37.2,37.04,37.04,40412.0,36.0055,36.0346,35.8796,35.8796,40412.0
2024-05-07 09:50:00,37.04,37.12,37.03,37.12,41112.0,35.8796,35.9571,35.8699,35.9571,41112.0
2024-05-07 09:55:00,37.13,37.21,37.12,37.2,31614.0,35.9668,36.0443,35.9571,36.0346,31614.0
2024-05-07 10:00:00,37.2,37.21,37.08,37.16,62016.0,36.0346,36.0443,35.9183,35.9958,62016.0
2024-05-07 10:05:00,37.15,37.23,37.15,37.18,24518.0,35.9861,36.0636,35.9861,36.0152,24518.0
2024-05-07 10:10:00,37.18,37.26,37.17,37.21,32927.0,36.0152,36.0927,36.0055,36.0443,32927.0
2024-05-07 10:15:00,37.21,37.28,37.2,37.25,20508.0,36.0443,36.1121,36.0346,36.083,20508.0
2024-05-07 10:20:00,37.25,37.29,37.23,37.27,32478.0,36.083,36.1218,36.0636,36.1024,32478.0
2024-05-07 10:25:00,37.28,37.3,37.24,37.24,23248.0,36.1121,36.1314,36.0733,36.0733,23248.0
2024-05-07 10:30:00,37.24,37.28,37.22,37.27,20329.0,36.0733,36.1121,36.054,36.1024,20329.0
2024-05-07 10:35:00,37.28,37.34,37.25,37.26,33684.0,36.1121,36.1702,36.083,36.0927,33684.0
2024-05-07 10:40:00,37.26,37.3,37.22,37.24,31450.0,36.0927,36.1314,36.054,36.0733,31450.0
2024-05-07 10:45:00,37.25,37.28,37.21,37.22,21737.0,36.083,36.1121,36.0443,36.054,21737.0
2024-05-07 10:50:00,37.23,37.25,37.16,37.23,62495.0,36.0636,36.083,35.9958,36.0636,62495.0
2024-05-07 10:55:00,37.23,37.24,37.18,37.23,78842.0,36.0636,36.0733,36.0152,36.0636,78842.0
2024-05-07 11:00:00,37.24,37.3,37.23,37.23,78074.0,36.0733,36.1314,36.0636,36.0636,78074.0
2024-05-07 11:05:00,37.23,37.28,37.19,37.25,29588.0,36.0636,36.1121,36.0249,36.083,29588.0
2024-05-07 11:10:00,37.26,37.35,37.25,37.33,19330.0,36.0927,36.1799,36.083,36.1605,19330.0
2024-05-07 11:15:00,37.33,37.33,37.29,37.31,36638.0,36.1605,36.1605,36.1218,36.1411,36638.0
2024-05-07 11:20:00,37.32,37.32,37.26,37.27,41913.0,36.1508,36.1508,36.0927,36.1024,41913.0
2024-05-07 11:25:00,37.26,37.34,37.26,37.33,25097.0,36.0927,36.1702,36.0927,36.1605,25097.0
2024-05-07 11:30:00,37.33,37.35,37.3,37.32,24974.0,36.1605,36.1799,36.1314,36.1508,24974.0
2024-05-07 11:35:00,37.32,37.33,37.27,37.27,26146.0,36.1508,36.1605,36.1024,36.1024,26146.0
2024-05-07 11:40:00,37.27,37.32,37.26,37.29,18992.0,36.1024,36.1508,36.0927,36.1218,18992.0
2024-05-07 11:45:00,37.29,37.32,37.28,37.3,13265.0,36.1218,36.1508,36.1121,36.1314,13265.0
2024-05-07 11:50:00,37.29,37.32,37.28,37.31,14308.0,36.1218,36.1508,36.1121,36.1411,14308.0
2024-05-07 11:55:00,37.31,37.34,37.29,37.34,20350.0,36.1411,36.1702,36.1218,36.1702,20350.0
2024-05-07 12:00:00,37.34,37.34,37.3,37.31,35250.0,36.1702,36.1702,36.1314,36.1411,35250.0
2024-05-07 12:05:00,37.32,37.38,37.28,37.37,72504.0,36.1508,36.2089,36.1121,36.1993,72504.0
2024-05-07 12:10:00,37.37,37.4,37.35,37.39,39756.0,36.1993,36.2283,36.1799,36.2186,39756.0
2024-05-07 12:15:00,37.39,37.39,37.35,37.36,21581.0,36.2186,36.2186,36.1799,36.1896,21581.0
2024-05-07 12:20:00,37.36,37.39,37.35,37.39,11165.0,36.1896,36.2186,36.1799,36.2186,11165.0
2024-05-07 12:25:00,37.39,37.41,37.37,37.39,16136.0,36.2186,36.238,36.1993,36.2186,16136.0
2024-05-07 12:30:00,37.39,37.4,37.36,37.38,23801.0,36.2186,36.2283,36.1896,36.2089,23801.0
2024-05-07 12:35:00,37.38,37.41,37.37,37.4,17866.0,36.2089,36.238,36.1993,36.2283,17866.0
2024-05-07 12:40:00,37.4,37.42,37.35,37.36,20820.0,36.2283,36.2477,36.1799,36.1896,20820.0
2024-05-07 12:45:00,37.35,37.4,37.34,37.4,19533.0,36.1799,36.2283,36.1702,36.2283,19533.0
2024-05-07 12:50:00,37.4,37.41,37.38,37.4,27995.0,36.2283,36.238,36.2089,36.2283,27995.0
2024-05-07 12:55:00,37.4,37.41,37.38,37.4,18598.0,36.2283,36.238,36.2089,36.2283,18598.0
2024-05-07 13:00:00,37.39,37.47,37.39,37.44,23088.0,36.2186,36.2961,36.2186,36.2671,23088.0
2024-05-07 13:05:00,37.43,37.49,37.42,37.49,38400.0,36.2574,36.3155,36.2477,36.3155,38400.0
2024-05-07 13:10:00,37.48,37.48,37.46,37.47,12998.0,36.3058,36.3058,36.2864,36.2961,12998.0
2024-05-07 13:15:00,37.48,37.52,37.47,37.52,12435.0,36.3058,36.3446,36.2961,36.3446,12435.0
2024-05-07 13:20:00,37.52,37.56,37.52,37.55,14381.0,36.3446,36.3833,36.3446,36.3736,14381.0
2024-05-07 13:25:00,37.55,37.56,37.52,37.54,15598.0,36.3736,36.3833,36.3446,36.3639,15598.0
2024-05-07 13:30:00,37.54,37.54,37.51,37.52,18522.0,36.3639,36.3639,36.3349,36.3446,18522.0
2024-05-07 13:35:00,37.52,37.53,37.48,37.48,18002.0,36.3446,36.3542,36.3058,36.3058,18002.0
2024-05-07 13:40:00,37.48,37.5,37.47,37.48,17318.0,36.3058,36.3252,36.2961,36.3058,17318.0
2024-05-07 13:45:00,37.48,37.5,37.46,37.48,14517.0,36.3058,36.3252,36.2864,36.3058,14517.0
2024-05-07 13:50:00,37.47,37.49,37.45,37.46,9121.0,36.2961,36.3155,36.2767,36.2864,9121.0
2024-05-07 13:55:00,37.46,37.46,37.4,37.41,10313.0,36.2864,36.2864,36.2283,36.238,10313.0
2024-05-07 14:00:00,37.4,37.42,37.39,37.4,9158.0,36.2283,36.2477,36.2186,36.2283,9158.0
2024-05-07 14:05:00,37.4,37.41,37.39,37.41,10059.0,36.2283,36.238,36.2186,36.238,10059.0
2024-05-07 14:10:00,37.41,37.44,37.4,37.44,13986.0,36.238,36.2671,36.2283,36.2671,13986.0
2024-05-07 14:15:00,37.44,37.44,37.4,37.4,11892.0,36.2671,36.2671,36.2283,36.2283,11892.0
2024-05-07 14:20:00,37.4,37.41,37.36,37.39,15080.0,36.2283,36.238,36.1896,36.2186,15080.0
2024-05-07 14:25:00,37.39,37.4,37.37,37.38,15406.0,36.2186,36.2283,36.1993,36.2089,15406.0
2024-05-07 14:30:00,37.38,37.39,37.35,37.39,17049.0,36.2089,36.2186,36.1799,36.2186,17049.0
2024-05-07 14:35:00,37.39,37.4,37.37,37.39,18911.0,36.2186,36.2283,36.1993,36.2186,18911.0
2024-05-07 14:40:00,37.39,37.43,37.39,37.42,21207.0,36.2186,36.2574,36.2186,36.2477,21207.0
2024-05-07 14:45:00,37.41,37.42,37.4,37.41,11362.0,36.238,36.2477,36.2283,36.238,11362.0
2024-05-07 14:50:00,37.41,37.41,37.37,37.38,18066.0,36.238,36.238,36.1993,36.2089,18066.0
2024-05-07 14:55:00,37.38,37.39,37.34,37.36,15201.0,36.2089,36.2186,36.1702,36.1896,15201.0
2024-05-07 15:00:00,37.36,37.36,37.31,37.32,22222.0,36.1896,36.1896,36.1411,36.1508,22222.0
2024-05-07 15:05:00,37.33,37.36,37.31,37.33,18214.0,36.1605,36.1896,36.1411,36.1605,18214.0
2024-05-07 15:10:00,37.33,37.36,37.31,37.34,14071.0,36.1605,36.1896,36.1411,36.1702,14071.0
2024-05-07 15:15:00,37.34,37.36,37.32,37.36,21858.0,36.1702,36.1896,36.1508,36.1896,21858.0
2024-05-07 15:20:00,37.36,37.38,37.33,37.36,39689.0,36.1896,36.2089,36.1605,36.1896,39689.0
2024-05-07 15:25:00,37.36,37.4,37.36,37.37,22128.0,36.1896,36.2283,36.1896,36.1993,22128.0
2024-05-07 15:30:00,37.37,37.39,37.35,37.38,32592.0,36.1993,36.2186,36.1799,36.2089,32592.0
2024-05-07 15:35:00,37.38,37.44,37.37,37.41,36087.0,36.2089,36.2671,36.1993,36.238,36087.0
2024-05-07 15:40:00,37.41,37.43,37.39,37.41,33734.0,36.238,36.2574,36.2186,36.238,33734.0
2024-05-07 15:45:00,37.42,37.43,37.32,37.35,77086.0,36.2477,36.2574,36.1508,36.1799,77086.0
2024-05-07 15:50:00,37.35,37.35,37.26,37.29,181791.0,36.1799,36.1799,36.0927,36.1218,181791.0
2024-05-07 15:55:00,37.29,37.3,37.18,37.19,397594.0,36.1218,36.1314,36.0152,36.0249,397594.0
2024-05-08 09:30:00,36.85,36.97,36.77,36.89,82907.0,35.6955,35.8118,35.6181,35.7343,82907.0
2024-05-08 09:35:00,36.9,36.98,36.8,36.84,26510.0,35.744,35.8215,35.6471,35.6859,26510.0
2024-05-08 09:40:00,36.83,36.92,36.77,36.91,30151.0,35.6762,35.7634,35.6181,35.7537,30151.0
2024-05-08 09:45:00,36.91,36.99,36.9,36.95,48223.0,35.7537,35.8312,35.744,35.7924,48223.0
2024-05-08 09:50:00,36.95,37.05,36.94,37.02,30502.0,35.7924,35.8893,35.7827,35.8602,30502.0
2024-05-08 09:55:00,37.02,37.04,36.97,37.02,25700.0,35.8602,35.8796,35.8118,35.8602,25700.0
2024-05-08 10:00:00,37.04,37.09,37.02,37.05,100920.0,35.8796,35.928,35.8602,35.8893,100920.0
2024-05-08 10:05:00,37.06,37.15,37.06,37.15,28649.0,35.899,35.9861,35.899,35.9861,28649.0
2024-05-08 10:10:00,37.15,37.18,37.13,37.15,25729.0,35.9861,36.0152,35.9668,35.9861,25729.0
2024-05-08 10:15:00,37.16,37.18,37.12,37.14,18059.0,35.9958,36.0152,35.9571,35.9765,18059.0
2024-05-08 10:20:00,37.14,37.2,37.13,37.17,45812.0,35.9765,36.0346,35.9668,36.0055,45812.0
2024-05-08 10:25:00,37.18,37.2,37.15,37.16,32837.0,36.0152,36.0346,35.9861,35.9958,32837.0
2024-05-08 10:30:00,37.17,37.22,37.16,37.2,31771.0,36.0055,36.054,35.9958,36.0346,31771.0
2024-05-08 10:35:00,37.2,37.25,37.14,37.23,15942.0,36.0346,36.083,35.9765,36.0636,15942.0
2024-05-08 10:40:00,37.23,37.28,37.22,37.23,21205.0,36.0636,36.1121,36.054,36.0636,21205.0
2024-05-08 10:45:00,37.23,37.27,37.23,37.25,15716.0,36.0636,36.1024,36.0636,36.083,15716.0
2024-05-08 10:50:00,37.25,37.33,37.24,37.3,17898.0,36.083,36.1605,36.0733,36.1314,17898.0
2024-05-08 10:55:00,37.3,37.32,37.26,37.29,21683.0,36.1314,36.1508,36.0927,36.1218,21683.0
2024-05-08 11:00:00,37.29,37.34,37.29,37.32,20629.0,36.1218,36.1702,36.1218,36.1508,20629.0
2024-05-08 11:05:00,37.32,37.33,37.3,37.32,12798.0,36.1508,36.1605,36.1314,36.1508,12798.0
2024-05-08 11:10:00,37.33,37.36,37.28,37.3,33448.0,36.1605,36.1896,36.1121,36.1314,33448.0
2024-05-08 11:15:00,37.31,37.36,37.31,37.34,16181.0,36.1411,36.1896,36.1411,36.1702,16181.0
2024-05-08 11:20:00,37.35,37.38,37.34,37.37,20348.0,36.1799,36.2089,36.1702,36.1993,20348.0
2024-05-08 11:25:00,37.37,37.39,37.3,37.3,45714.0,36.1993,36.2186,36.1314,36.1314,45714.0
2024-05-08 11:30:00,37.3,37.36,37.29,37.34,38849.0,36.1314,36.1896,36.1218,36.1702,38849.0
2024-05-08 11:35:00,37.34,37.4,37.32,37.37,15968.0,36.1702,36.2283,36.1508,36.1993,15968.0
2024-05-08 11:40:00,37.38,37.38,37.35,37.38,16981.0,36.2089,36.2089,36.1799,36.2089,16981.0
2024-05-08 11:45:00,37.38,37.39,37.35,37.39,20646.0,36.2089,36.2186,36.1799,36.2186,20646.0
2024-05-08 11:50:00,37.39,37.4,37.35,37.36,14155.0,36.2186,36.2283,36.1799,36.1896,14155.0
2024-05-08 11:55:00,37.36,37.42,37.35,37.39,13312.0,36.1896,36.2477,36.1799,36.2186,13312.0
2024-05-08 12:00:00,37.39,37.39,37.31,37.31,13241.0,36.2186,36.2186,36.1411,36.1411,13241.0
2024-05-08 12:05:00,37.31,37.32,37.24,37.25,11779.0,36.1411,36.1508,36.0733,36.083,11779.0
2024-05-08 12:10:00,37.25,37.26,37.2,37.2,20183.0,36.083,36.0927,36.0346,36.0346,20183.0
2024-05-08 12:15:00,37.2,37.23,37.19,37.21,12528.0,36.0346,36.0636,36.0249,36.0443,12528.0
2024-05-08 12:20:00,37.21,37.25,37.2,37.2,8821.0,36.0443,36.083,36.0346,36.0346,8821.0
2024-05-08 12:25:00,37.21,37.21,37.15,37.16,51214.0,36.0443,36.0443,35.9861,35.9958,51214.0
2024-05-08 12:30:00,37.16,37.19,37.12,37.13,45697.0,35.9958,36.0249,35.9571,35.9668,45697.0
2024-05-08 12:35:00,37.13,37.14,37.08,37.11,44294.0,35.9668,35.9765,35.9183,35.9474,44294.0
2024-05-08 12:40:00,37.11,37.11,37.04,37.09,38189.0,35.9474,35.9474,35.8796,35.928,38189.0
2024-05-08 12:45:00,37.09,37.12,37.06,37.09,41618.0,35.928,35.9571,35.899,35.928,41618.0
2024-05-08 12:50:00,37.09,37.15,37.07,37.13,45674.0,35.928,35.9861,35.9087,35.9668,45674.0
2024-05-08 12:55:00,37.12,37.13,37.1,37.1,15211.0,35.9571,35.9668,35.9377,35.9377,15211.0
2024-05-08 13:00:00,37.1,37.12,37.07,37.1,9841.0,35.9377,35.9571,35.9087,35.9377,9841.0
2024-05-08 13:05:00,37.1,37.17,37.09,37.15,17626.0,35.9377,36.0055,35.928,35.9861,17626.0
2024-05-08 13:10:00,37.14,37.16,37.13,37.14,10176.0,35.9765,35.9958,35.9668,35.9765,10176.0
2024-05-08 13:15:00,37.14,37.17,37.13,37.15,11474.0,35.9765,36.0055,35.9668,35.9861,11474.0
2024-05-08 13:20:00,37.14,37.14,37.08,37.08,14214.0,35.9765,35.9765,35.9183,35.9183,14214.0
2024-05-08 13:25:00,37.08,37.1,37.07,37.09,7990.0,35.9183,35.9377,35.9087,35.928,7990.0
2024-05-08 13:30:00,37.07,37.11,37.06,37.09,14730.0,35.9087,35.9474,35.899,35.928,14730.0
2024-05-08 13:35:00,37.09,37.11,37.08,37.09,9734.0,35.928,35.9474,35.9183,35.928,9734.0
2024-05-08 13:40:00,37.09,37.12,37.08,37.09,11893.0,35.928,35.9571,35.9183,35.928,11893.0
2024-05-08 13:45:00,37.09,37.12,37.08,37.08,12546.0,35.928,35.9571,35.9183,35.9183,12546.0
2024-05-08 13:50:00,37.09,37.09,37.05,37.07,13465.0,35.928,35.928,35.8893,35.9087,13465.0
2024-05-08 13:55:00,37.08,37.08,37.04,37.05,13853.0,35.9183,35.9183,35.8796,35.8893,13853.0
2024-05-08 14:00:00,37.05,37.08,37.03,37.06,21244.0,35.8893,35.9183,35.8699,35.899,21244.0
2024-05-08 14:05:00,37.05,37.07,37.04,37.05,13019.0,35.8893,35.9087,35.8796,35.8893,13019.0
2024-05-08 14:10:00,37.05,37.06,37.03,37.06,20540.0,35.8893,35.899,35.8699,35.899,20540.0
2024-05-08 14:15:00,37.05,37.06,37.03,37.05,13563.0,35.8893,35.899,35.8699,35.8893,13563.0
2024-05-08 14:20:00,37.04,37.06,37.03,37.05,26864.0,35.8796,35.899,35.8699,35.8893,26864.0
2024-05-08 14:25:00,37.05,37.09,37.04,37.08,17703.0,35.8893,35.928,35.8796,35.9183,17703.0
2024-05-08 14:30:00,37.08,37.15,37.07,37.14,16107.0,35.9183,35.9861,35.9087,35.9765,16107.0
2024-05-08 14:35:00,37.14,37.18,37.12,37.15,51150.0,35.9765,36.0152,35.9571,35.9861,51150.0
2024-05-08 14:40:00,37.15,37.16,37.13,37.15,30579.0,35.9861,35.9958,35.9668,35.9861,30579.0
2024-05-08 14:45:00,37.15,37.16,37.13,37.15,56189.0,35.9861,35.9958,35.9668,35.9861,56189.0
2024-05-08 14:50:00,37.14,37.16,37.12,37.13,55570.0,35.9765,35.9958,35.9571,35.9668,55570.0
2024-05-08 14:55:00,37.13,37.16,37.13,37.16,14690.0,35.9668,35.9958,35.9668,35.9958,14690.0
2024-05-08 15:00:00,37.15,37.19,37.13,37.19,20136.0,35.9861,36.0249,35.9668,36.0249,20136.0
2024-05-08 15:05:00,37.19,37.21,37.16,37.2,33906.0,36.0249,36.0443,35.9958,36.0346,33906.0
2024-05-08 15:10:00,37.2,37.25,37.2,37.2,13121.0,36.0346,36.083,36.0346,36.0346,13121.0
2024-05-08 15:15:00,37.21,37.24,37.21,37.24,16691.0,36.0443,36.0733,36.0443,36.0733,16691.0
2024-05-08 15:20:00,37.24,37.26,37.23,37.24,21820.0,36.0733,36.0927,36.0636,36.0733,21820.0
2024-05-08 15:25:00,37.25,37.26,37.22,37.23,21345.0,36.083,36.0927,36.054,36.0636,21345.0
2024-05-08 15:30:00,37.22,37.23,37.17,37.18,48461.0,36.054,36.0636,36.0055,36.0152,48461.0
2024-05-08 15:35:00,37.17,37.19,37.14,37.15,90161.0,36.0055,36.0249,35.9765,35.9861,90161.0
2024-05-08 15:40:00,37.15,37.17,37.13,37.15,72037.0,35.9861,36.0055,35.9668,35.9861,72037.0
2024-05-08 15:45:00,37.14,37.15,37.11,37.13,91361.0,35.9765,35.9861,35.9474,35.9668,91361.0
2024-05-08 15:50:00,37.13,37.14,37.09,37.12,167518.0,35.9668,35.9765,35.928,35.9571,167518.0
2024-05-08 15:55:00,37.11,37.12,37.02,37.04,319447.0,35.9474,35.9571,35.8602,35.8796,319447.0
2024-05-09 09:30:00,37.08,37.26,37.08,37.17,128777.0,35.9183,36.0927,35.9183,36.0055,128777.0
2024-05-09 09:35:00,37.18,37.33,37.07,37.07,152917.0,36.0152,36.1605,35.9087,35.9087,152917.0
2024-05-09 09:40:00,37.07,37.07,36.95,37.07,35167.0,35.9087,35.9087,35.7924,35.9087,35167.0
2024-05-09 09:45:00,37.07,37.19,37.07,37.18,36309.0,35.9087,36.0249,35.9087,36.0152,36309.0
2024-05-09 09:50:00,37.19,37.31,37.19,37.29,88784.0,36.0249,36.1411,36.0249,36.1218,88784.0
2024-05-09 09:55:00,37.29,37.29,37.22,37.25,66818.0,36.1218,36.1218,36.054,36.083,66818.0
2024-05-09 10:00:00,37.25,37.31,37.21,37.29,88024.0,36.083,36.1411,36.0443,36.1218,88024.0
2024-05-09 10:05:00,37.29,37.39,37.27,37.36,94340.0,36.1218,36.2186,36.1024,36.1896,94340.0
2024-05-09 10:10:00,37.36,37.46,37.35,37.44,98383.0,36.1896,36.2864,36.1799,36.2671,98383.0
2024-05-09 10:15:00,37.44,37.47,37.41,37.46,58956.0,36.2671,36.2961,36.238,36.2864,58956.0
2024-05-09 10:20:00,37.46,37.51,37.45,37.47,88761.0,36.2864,36.3349,36.2767,36.2961,88761.0
2024-05-09 10:25:00,37.48,37.51,37.45,37.48,50808.0,36.3058,36.3349,36.2767,36.3058,50808.0
2024-05-09 10:30:00,37.48,37.51,37.46,37.48,79271.0,36.3058,36.3349,36.2864,36.3058,79271.0
2024-05-09 10:35:00,37.48,37.5,37.44,37.45,59348.0,36.3058,36.3252,36.2671,36.2767,59348.0
2024-05-09 10:40:00,37.45,37.51,37.44,37.51,39901.0,36.2767,36.3349,36.2671,36.3349,39901.0
2024-05-09 10:45:00,37.51,37.53,37.48,37.5,22557.0,36.3349,36.3542,36.3058,36.3252,22557.0
2024-05-09 10:50:00,37.5,37.55,37.5,37.52,43254.0,36.3252,36.3736,36.3252,36.3446,43254.0
2024-05-09 10:55:00,37.52,37.52,37.47,37.48,28777.0,36.3446,36.3446,36.2961,36.3058,28777.0
2024-05-09 11:00:00,37.47,37.5,37.44,37.48,38056.0,36.2961,36.3252,36.2671,36.3058,38056.0
2024-05-09 11:05:00,37.47,37.52,37.47,37.51,29267.0,36.2961,36.3446,36.2961,36.3349,29267.0
2024-05-09 11:10:00,37.51,37.51,37.46,37.46,14229.0,36.3349,36.3349,36.2864,36.2864,14229.0
2024-05-09 11:15:00,37.47,37.48,37.39,37.41,28183.0,36.2961,36.3058,36.2186,36.238,28183.0
2024-05-09 11:20:00,37.41,37.46,37.37,37.45,84907.0,36.238,36.2864,36.1993,36.2767,84907.0
2024-05-09 11:25:00,37.45,37.47,37.38,37.41,41627.0,36.2767,36.2961,36.2089,36.238,41627.0
2024-05-09 11:30:00,37.41,37.42,37.38,37.42,32300.0,36.238,36.2477,36.2089,36.2477,32300.0
2024-05-09 11:35:00,37.41,37.45,37.4,37.43,23516.0,36.238,36.2767,36.2283,36.2574,23516.0
2024-05-09 11:40:00,37.43,37.44,37.38,37.38,24215.0,36.2574,36.2671,36.2089,36.2089,24215.0
2024-05-09 11:45:00,37.39,37.42,37.38,37.4,24198.0,36.2186,36.2477,36.2089,36.2283,24198.0
2024-05-09 11:50:00,37.4,37.41,37.35,37.36,27063.0,36.2283,36.238,36.1799,36.1896,27063.0
2024-05-09 11:55:00,37.36,37.37,37.33,37.34,14503.0,36.1896,36.1993,36.1605,36.1702,14503.0
2024-05-09 12:00:00,37.34,37.36,37.32,37.36,20940.0,36.1702,36.1896,36.1508,36.1896,20940.0
2024-05-09 12:05:00,37.35,37.41,37.34,37.41,16274.0,36.1799,36.238,36.1702,36.238,16274.0
2024-05-09 12:10:00,37.41,37.44,37.4,37.44,15744.0,36.238,36.2671,36.2283,36.2671,15744.0
2024-05-09 12:15:00,37.44,37.46,37.42,37.45,14129.0,36.2671,36.2864,36.2477,36.2767,14129.0
2024-05-09 12:20:00,37.45,37.45,37.4,37.41,28574.0,36.2767,36.2767,36.2283,36.238,28574.0
2024-05-09 12:25:00,37.41,37.43,37.39,37.4,17218.0,36.238,36.2574,36.2186,36.2283,17218.0
2024-05-09 12:30:00,37.4,37.41,37.38,37.39,14446.0,36.2283,36.238,36.2089,36.2186,14446.0
2024-05-09 12:35:00,37.39,37.39,37.36,37.38,13888.0,36.2186,36.2186,36.1896,36.2089,13888.0
2024-05-09 12:40:00,37.38,37.4,37.37,37.39,29366.0,36.2089,36.2283,36.1993,36.2186,29366.0
2024-05-09 12:45:00,37.4,37.44,37.39,37.41,22760.0,36.2283,36.2671,36.2186,36.238,22760.0
2024-05-09 12:50:00,37.41,37.43,37.38,37.39,24317.0,36.238,36.2574,36.2089,36.2186,24317.0
2024-05-09 12:55:00,37.4,37.41,37.34,37.37,19797.0,36.2283,36.238,36.1702,36.1993,19797.0
2024-05-09 13:00:00,37.37,37.41,37.36,37.38,16253.0,36.1993,36.238,36.1896,36.2089,16253.0
2024-05-09 13:05:00,37.38,37.42,37.37,37.41,14016.0,36.2089,36.2477,36.1993,36.238,14016.0
2024-05-09 13:10:00,37.41,37.46,37.4,37.45,12439.0,36.238,36.2864,36.2283,36.2767,12439.0
2024-05-09 13:15:00,37.45,37.47,37.43,37.44,20529.0,36.2767,36.2961,36.2574,36.2671,20529.0
2024-05-09 13:20:00,37.44,37.46,37.41,37.45,9442.0,36.2671,36.2864,36.238,36.2767,9442.0
2024-05-09 13:25:00,37.44,37.49,37.44,37.48,17230.0,36.2671,36.3155,36.2671,36.3058,17230.0
2024-05-09 13:30:00,37.48,37.5,37.45,37.48,11613.0,36.3058,36.3252,36.2767,36.3058,11613.0
2024-05-09 13:35:00,37.47,37.48,37.46,37.47,16589.0,36.2961,36.3058,36.2864,36.2961,16589.0
2024-05-09 13:40:00,37.47,37.48,37.46,37.48,14741.0,36.2961,36.3058,36.2864,36.3058,14741.0
2024-05-09 13:45:00,37.48,37.49,37.45,37.45,15617.0,36.3058,36.3155,36.2767,36.2767,15617.0
2024-05-09 13:50:00,37.45,37.46,37.4,37.41,38020.0,36.2767,36.2864,36.2283,36.238,38020.0
2024-05-09 13:55:00,37.42,37.46,37.42,37.44,8581.0,36.2477,36.2864,36.2477,36.2671,8581.0
2024-05-09 14:00:00,37.45,37.47,37.43,37.44,15903.0,36.2767,36.2961,36.2574,36.2671,15903.0
2024-05-09 14:05:00,37.44,37.44,37.4,37.41,19005.0,36.2671,36.2671,36.2283,36.238,19005.0
2024-05-09 14:10:00,37.41,37.41,37.39,37.41,18245.0,36.238,36.238,36.2186,36.238,18245.0
2024-05-09 14:15:00,37.4,37.41,37.38,37.4,15727.0,36.2283,36.238,36.2089,36.2283,15727.0
2024-05-09 14:20:00,37.4,37.43,37.35,37.4,38416.0,36.2283,36.2574,36.1799,36.2283,38416.0
2024-05-09 14:25:00,37.41,37.44,37.4,37.43,62658.0,36.238,36.2671,36.2283,36.2574,62658.0
2024-05-09 14:30:00,37.43,37.44,37.41,37.42,37854.0,36.2574,36.2671,36.238,36.2477,37854.0
2024-05-09 14:35:00,37.42,37.44,37.41,37.43,25047.0,36.2477,36.2671,36.238,36.2574,25047.0
2024-05-09 14:40:00,37.44,37.46,37.43,37.45,17799.0,36.2671,36.2864,36.2574,36.2767,17799.0
2024-05-09 14:45:00,37.45,37.48,37.44,37.48,31883.0,36.2767,36.3058,36.2671,36.3058,31883.0
2024-05-09 14:50:00,37.48,37.5,37.47,37.48,71462.0,36.3058,36.3252,36.2961,36.3058,71462.0
2024-05-09 14:55:00,37.48,37.56,37.48,37.52,119688.0,36.3058,36.3833,36.3058,36.3446,119688.0
2024-05-09 15:00:00,37.51,37.53,37.49,37.52,39514.0,36.3349,36.3542,36.3155,36.3446,39514.0
2024-05-09 15:05:00,37.52,37.54,37.51,37.54,32529.0,36.3446,36.3639,36.3349,36.3639,32529.0
2024-05-09 15:10:00,37.54,37.55,37.5,37.51,32404.0,36.3639,36.3736,36.3252,36.3349,32404.0
2024-05-09 15:15:00,37.5,37.52,37.48,37.49,27785.0,36.3252,36.3446,36.3058,36.3155,27785.0
2024-05-09 15:20:00,37.5,37.51,37.49,37.5,28570.0,36.3252,36.3349,36.3155,36.3252,28570.0
2024-05-09 15:25:00,37.5,37.51,37.48,37.48,26234.0,36.3252,36.3349,36.3058,36.3058,26234.0
2024-05-09 15:30:00,37.48,37.5,37.45,37.5,34237.0,36.3058,36.3252,36.2767,36.3252,34237.0
2024-05-09 15:35:00,37.49,37.51,37.49,37.5,62997.0,36.3155,36.3349,36.3155,36.3252,62997.0
2024-05-09 15:40:00,37.49,37.5,37.46,37.46,63709.0,36.3155,36.3252,36.2864,36.2864,63709.0
2024-05-09 15:45:00,37.47,37.48,37.43,37.45,92658.0,36.2961,36.3058,36.2574,36.2767,92658.0
2024-05-09 15:50:00,37.46,37.47,37.43,37.43,276159.0,36.2864,36.2961,36.2574,36.2574,276159.0
2024-05-09 15:55:00,37.44,37.49,37.39,37.49,496234.0,36.2671,36.3155,36.2186,36.3155,496234.0
2024-05-10 09:30:00,37.65,37.82,37.57,37.57,88833.0,36.4705,36.6352,36.393,36.393,88833.0
2024-05-10 09:35:00,37.57,37.6,37.52,37.55,38589.0,36.393,36.422,36.3446,36.3736,38589.0
2024-05-10 09:40:00,37.55,37.64,37.54,37.62,49356.0,36.3736,36.4608,36.3639,36.4414,49356.0
2024-05-10 09:45:00,37.63,37.63,37.46,37.47,39057.0,36.4511,36.4511,36.2864,36.2961,39057.0
2024-05-10 09:50:00,37.48,37.53,37.44,37.52,45965.0,36.3058,36.3542,36.2671,36.3446,45965.0
2024-05-10 09:55:00,37.52,37.57,37.51,37.53,41304.0,36.3446,36.393,36.3349,36.3542,41304.0
2024-05-10 10:00:00,37.52,37.52,37.3,37.35,83123.0,36.3446,36.3446,36.1314,36.1799,83123.0
2024-05-10 10:05:00,37.36,37.42,37.35,37.39,83548.0,36.1896,36.2477,36.1799,36.2186,83548.0
2024-05-10 10:10:00,37.39,37.43,37.34,37.4,38632.0,36.2186,36.2574,36.1702,36.2283,38632.0
2024-05-10 10:15:00,37.41,37.41,37.3,37.33,44949.0,36.238,36.238,36.1314,36.1605,44949.0
2024-05-10 10:20:00,37.33,37.34,37.25,37.32,86305.0,36.1605,36.1702,36.083,36.1508,86305.0
2024-05-10 10:25:00,37.32,37.33,37.28,37.32,28367.0,36.1508,36.1605,36.1121,36.1508,28367.0
2024-05-10 10:30:00,37.33,37.38,37.31,37.38,65660.0,36.1605,36.2089,36.1411,36.2089,65660.0
2024-05-10 10:35:00,37.38,37.46,37.37,37.43,57259.0,36.2089,36.2864,36.1993,36.2574,57259.0
2024-05-10 10:40:00,37.43,37.46,37.4,37.44,44023.0,36.2574,36.2864,36.2283,36.2671,44023.0
2024-05-10 10:45:00,37.45,37.45,37.34,37.35,37132.0,36.2767,36.2767,36.1702,36.1799,37132.0
2024-05-10 10:50:00,37.35,37.39,37.33,37.37,32360.0,36.1799,36.2186,36.1605,36.1993,32360.0
2024-05-10 10:55:00,37.37,37.38,37.33,37.33,39481.0,36.1993,36.2089,36.1605,36.1605,39481.0
2024-05-10 11:00:00,37.34,37.35,37.31,37.33,38248.0,36.1702,36.1799,36.1411,36.1605,38248.0
2024-05-10 11:05:00,37.33,37.36,37.29,37.35,25838.0,36.1605,36.1896,36.1218,36.1799,25838.0
2024-05-10 11:10:00,37.34,37.37,37.32,37.33,27222.0,36.1702,36.1993,36.1508,36.1605,27222.0
2024-05-10 11:15:00,37.33,37.35,37.31,37.32,27824.0,36.1605,36.1799,36.1411,36.1508,27824.0
2024-05-10 11:20:00,37.32,37.41,37.31,37.4,36551.0,36.1508,36.238,36.1411,36.2283,36551.0
2024-05-10 11:25:00,37.39,37.42,37.37,37.41,32086.0,36.2186,36.2477,36.1993,36.238,32086.0
2024-05-10 11:30:00,37.4,37.43,37.38,37.41,24646.0,36.2283,36.2574,36.2089,36.238,24646.0
2024-05-10 11:35:00,37.41,37.42,37.31,37.33,39212.0,36.238,36.2477,36.1411,36.1605,39212.0
2024-05-10 11:40:00,37.33,37.35,37.29,37.3,31363.0,36.1605,36.1799,36.1218,36.1314,31363.0
2024-05-10 11:45:00,37.31,37.32,37.28,37.3,31038.0,36.1411,36.1508,36.1121,36.1314,31038.0
2024-05-10 11:50:00,37.3,37.32,37.24,37.25,35637.0,36.1314,36.1508,36.0733,36.083,35637.0
2024-05-10 11:55:00,37.25,37.27,37.24,37.27,40244.0,36.083,36.1024,36.0733,36.1024,40244.0
2024-05-10 12:00:00,37.26,37.28,37.2,37.22,49278.0,36.0927,36.1121,36.0346,36.054,49278.0
2024-05-10 12:05:00,37.22,37.26,37.2,37.2,48057.0,36.054,36.0927,36.0346,36.0346,48057.0
2024-05-10 12:10:00,37.2,37.21,37.17,37.2,41616.0,36.0346,36.0443,36.0055,36.0346,41616.0
2024-05-10 12:15:00,37.2,37.25,37.18,37.23,64689.0,36.0346,36.083,36.0152,36.0636,64689.0
2024-05-10 12:20:00,37.23,37.24,37.21,37.23,45293.0,36.0636,36.0733,36.0443,36.0636,45293.0
2024-05-10 12:25:00,37.23,37.25,37.21,37.22,27598.0,36.0636,36.083,36.0443,36.054,27598.0
2024-05-10 12:30:00,37.23,37.23,37.17,37.18,37102.0,36.0636,36.0636,36.0055,36.0152,37102.0
2024-05-10 12:35:00,37.18,37.21,37.16,37.18,35183.0,36.0152,36.0443,35.9958,36.0152,35183.0
2024-05-10 12:40:00,37.18,37.19,37.16,37.18,28219.0,36.0152,36.0249,35.9958,36.0152,28219.0
2024-05-10 12:45:00,37.18,37.2,37.17,37.2,27746.0,36.0152,36.0346,36.0055,36.0346,27746.0
2024-05-10 12:50:00,37.2,37.22,37.18,37.21,36394.0,36.0346,36.054,36.0152,36.0443,36394.0
2024-05-10 12:55:00,37.2,37.21,37.17,37.19,17800.0,36.0346,36.0443,36.0055,36.0249,17800.0
2024-05-10 13:00:00,37.19,37.19,37.1,37.1,44781.0,36.0249,36.0249,35.9377,35.9377,44781.0
2024-05-10 13:05:00,37.11,37.11,37.07,37.09,31429.0,35.9474,35.9474,35.9087,35.928,31429.0
2024-05-10 13:10:00,37.1,37.11,37.07,37.08,22613.0,35.9377,35.9474,35.9087,35.9183,22613.0
2024-05-10 13:15:00,37.09,37.13,37.08,37.13,11447.0,35.928,35.9668,35.9183,35.9668,11447.0
2024-05-10 13:20:00,37.13,37.14,37.08,37.09,19876.0,35.9668,35.9765,35.9183,35.928,19876.0
2024-05-10 13:25:00,37.09,37.11,37.07,37.09,26329.0,35.928,35.9474,35.9087,35.928,26329.0
2024-05-10 13:30:00,37.09,37.12,37.06,37.06,26387.0,35.928,35.9571,35.899,35.899,26387.0
2024-05-10 13:35:00,37.06,37.06,37.01,37.02,36712.0,35.899,35.899,35.8505,35.8602,36712.0
2024-05-10 13:40:00,37.02,37.05,37.01,37.04,21931.0,35.8602,35.8893,35.8505,35.8796,21931.0
2024-05-10 13:45:00,37.04,37.06,37.02,37.05,11506.0,35.8796,35.899,35.8602,35.8893,11506.0
2024-05-10 13:50:00,37.05,37.07,37.03,37.04,11897.0,35.8893,35.9087,35.8699,35.8796,11897.0
2024-05-10 13:55:00,37.04,37.06,37.01,37.05,27907.0,35.8796,35.899,35.8505,35.8893,27907.0
2024-05-10 14:00:00,37.05,37.05,36.96,36.98,77568.0,35.8893,35.8893,35.8021,35.8215,77568.0
2024-05-10 14:05:00,36.99,37.01,36.97,37.01,16963.0,35.8312,35.8505,35.8118,35.8505,16963.0
2024-05-10 14:10:00,37.01,37.04,37.01,37.04,26081.0,35.8505,35.8796,35.8505,35.8796,26081.0
2024-05-10 14:15:00,37.03,37.05,37.01,37.04,9575.0,35.8699,35.8893,35.8505,35.8796,9575.0
2024-05-10 14:20:00,37.05,37.05,37.01,37.03,14131.0,35.8893,35.8893,35.8505,35.8699,14131.0
2024-05-10 14:25:00,37.04,37.05,37.01,37.02,27650.0,35.8796,35.8893,35.8505,35.8602,27650.0
2024-05-10 14:30:00,37.02,37.04,36.99,37.04,25752.0,35.8602,35.8796,35.8312,35.8796,25752.0
2024-05-10 14:35:00,37.04,37.05,37.01,37.02,15988.0,35.8796,35.8893,35.8505,35.8602,15988.0
2024-05-10 14:40:00,37.02,37.05,37.02,37.02,30695.0,35.8602,35.8893,35.8602,35.8602,30695.0
2024-05-10 14:45:00,37.02,37.04,37.0,37.0,27191.0,35.8602,35.8796,35.8408,35.8408,27191.0
2024-05-10 14:50:00,37.01,37.02,36.99,37.02,43052.0,35.8505,35.8602,35.8312,35.8602,43052.0
2024-05-10 14:55:00,37.02,37.02,36.99,37.02,31790.0,35.8602,35.8602,35.8312,35.8602,31790.0
2024-05-10 15:00:00,37.01,37.03,36.98,37.02,23349.0,35.8505,35.8699,35.8215,35.8602,23349.0
2024-05-10 15:05:00,37.03,37.1,37.02,37.09,40363.0,35.8699,35.9377,35.8602,35.928,40363.0
2024-05-10 15:10:00,37.09,37.11,37.07,37.09,25701.0,35.928,35.9474,35.9087,35.928,25701.0
2024-05-10 15:15:00,37.09,37.14,37.09,37.13,39366.0,35.928,35.9765,35.928,35.9668,39366.0
2024-05-10 15:20:00,37.13,37.14,37.08,37.09,26179.0,35.9668,35.9765,35.9183,35.928,26179.0
2024-05-10 15:25:00,37.1,37.11,37.07,37.09,33435.0,35.9377,35.9474,35.9087,35.928,33435.0
2024-05-10 15:30:00,37.08,37.1,37.05,37.09,30243.0,35.9183,35.9377,35.8893,35.928,30243.0
2024-05-10 15:35:00,37.09,37.12,37.07,37.1,51056.0,35.928,35.9571,35.9087,35.9377,51056.0
2024-05-10 15:40:00,37.09,37.1,37.05,37.05,72011.0,35.928,35.9377,35.8893,35.8893,72011.0
2024-05-10 15:45:00,37.06,37.06,37.02,37.04,68070.0,35.899,35.899,35.8602,35.8796,68070.0
2024-05-10 15:50:00,37.04,37.13,37.0,37.12,138352.0,35.8796,35.9668,35.8408,35.9571,138352.0
2024-05-10 15:55:00,37.12,37.15,37.03,37.05,392160.0,35.9571,35.9861,35.8699,35.8893,392160.0
2024-05-13 09:30:00,37.28,37.28,37.12,37.21,93930.0,36.1121,36.1121,35.9571,36.0443,93930.0
2024-05-13 09:35:00,37.22,37.22,37.03,37.06,43545.0,36.054,36.054,35.8699,35.899,43545.0
2024-05-13 09:40:00,37.06,37.11,36.99,37.04,26653.0,35.899,35.9474,35.8312,35.8796,26653.0
2024-05-13 09:45:00,37.04,37.16,37.03,37.15,24014.0,35.8796,35.9958,35.8699,35.9861,24014.0
2024-05-13 09:50:00,37.15,37.19,37.1,37.14,29378.0,35.9861,36.0249,35.9377,35.9765,29378.0
2024-05-13 09:55:00,37.14,37.18,37.1,37.15,48041.0,35.9765,36.0152,35.9377,35.9861,48041.0
2024-05-13 10:00:00,37.15,37.17,37.1,37.11,28725.0,35.9861,36.0055,35.9377,35.9474,28725.0
2024-05-13 10:05:00,37.11,37.15,37.01,37.05,17886.0,35.9474,35.9861,35.8505,35.8893,17886.0
2024-05-13 10:10:00,37.04,37.06,36.99,37.02,27021.0,35.8796,35.899,35.8312,35.8602,27021.0
2024-05-13 10:15:00,37.04,37.11,37.03,37.11,32580.0,35.8796,35.9474,35.8699,35.9474,32580.0
2024-05-13 10:20:00,37.1,37.13,37.07,37.12,14921.0,35.9377,35.9668,35.9087,35.9571,14921.0
2024-05-13 10:25:00,37.13,37.19,37.12,37.18,20012.0,35.9668,36.0249,35.9571,36.0152,20012.0
2024-05-13 10:30:00,37.18,37.21,37.15,37.19,46309.0,36.0152,36.0443,35.9861,36.0249,46309.0
2024-05-13 10:35:00,37.2,37.26,37.19,37.25,39427.0,36.0346,36.0927,36.0249,36.083,39427.0
2024-05-13 10:40:00,37.24,37.25,37.21,37.22,58155.0,36.0733,36.083,36.0443,36.054,58155.0
2024-05-13 10:45:00,37.22,37.26,37.16,37.17,39965.0,36.054,36.0927,35.9958,36.0055,39965.0
2024-05-13 10:50:00,37.17,37.18,37.14,37.15,24447.0,36.0055,36.0152,35.9765,35.9861,24447.0
2024-05-13 10:55:00,37.15,37.16,37.05,37.06,30384.0,35.9861,35.9958,35.8893,35.899,30384.0
2024-05-13 11:00:00,37.06,37.06,37.01,37.04,25567.0,35.899,35.899,35.8505,35.8796,25567.0
2024-05-13 11:05:00,37.04,37.11,37.04,37.06,35653.0,35.8796,35.9474,35.8796,35.899,35653.0
2024-05-13 11:10:00,37.06,37.08,37.03,37.05,18767.0,35.899,35.9183,35.8699,35.8893,18767.0
2024-05-13 11:15:00,37.05,37.08,37.03,37.06,21285.0,35.8893,35.9183,35.8699,35.899,21285.0
2024-05-13 11:20:00,37.05,37.09,37.05,37.08,26142.0,35.8893,35.928,35.8893,35.9183,26142.0
2024-05-13 11:25:00,37.08,37.08,37.05,37.05,25284.0,35.9183,35.9183,35.8893,35.8893,25284.0
2024-05-13 11:30:00,37.05,37.09,37.03,37.09,32357.0,35.8893,35.928,35.8699,35.928,32357.0
2024-05-13 11:35:00,37.09,37.12,37.07,37.09,26581.0,35.928,35.9571,35.9087,35.928,26581.0
2024-05-13 11:40:00,37.09,37.13,37.07,37.13,17698.0,35.928,35.9668,35.9087,35.9668,17698.0
2024-05-13 11:45:00,37.13,37.13,37.08,37.12,24893.0,35.9668,35.9668,35.9183,35.9571,24893.0
2024-05-13 11:50:00,37.13,37.18,37.12,37.18,17021.0,35.9668,36.0152,35.9571,36.0152,17021.0
2024-05-13 11:55:00,37.18,37.21,37.15,37.17,26041.0,36.0152,36.0443,35.9861,36.0055,26041.0
2024-05-13 12:00:00,37.17,37.22,37.17,37.19,14335.0,36.0055,36.054,36.0055,36.0249,14335.0
2024-05-13 12:05:00,37.19,37.22,37.19,37.2,16272.0,36.0249,36.054,36.0249,36.0346,16272.0
2024-05-13 12:10:00,37.2,37.2,37.16,37.16,28548.0,36.0346,36.0346,35.9958,35.9958,28548.0
2024-05-13 12:15:00,37.16,37.19,37.16,37.18,13952.0,35.9958,36.0249,35.9958,36.0152,13952.0
2024-05-13 12:20:00,37.18,37.19,37.14,37.14,17608.0,36.0152,36.0249,35.9765,35.9765,17608.0
2024-05-13 12:25:00,37.15,37.18,37.14,37.17,11084.0,35.9861,36.0152,35.9765,36.0055,11084.0
2024-05-13 12:30:00,37.16,37.17,37.13,37.16,12468.0,35.9958,36.0055,35.9668,35.9958,12468.0
2024-05-13 12:35:00,37.16,37.16,37.11,37.12,14335.0,35.9958,35.9958,35.9474,35.9571,14335.0
2024-05-13 12:40:00,37.12,37.14,37.1,37.14,21045.0,35.9571,35.9765,35.9377,35.9765,21045.0
2024-05-13 12:45:00,37.14,37.16,37.13,37.15,12425.0,35.9765,35.9958,35.9668,35.9861,12425.0
2024-05-13 12:50:00,37.15,37.17,37.14,37.16,11584.0,35.9861,36.0055,35.9765,35.9958,11584.0
2024-05-13 12:55:00,37.16,37.17,37.12,37.13,22036.0,35.9958,36.0055,35.9571,35.9668,22036.0
2024-05-13 13:00:00,37.13,37.13,37.09,37.09,13546.0,35.9668,35.9668,35.928,35.928,13546.0
2024-05-13 13:05:00,37.09,37.1,37.06,37.08,36607.0,35.928,35.9377,35.899,35.9183,36607.0
2024-05-13 13:10:00,37.08,37.1,37.05,37.06,15325.0,35.9183,35.9377,35.8893,35.899,15325.0
2024-05-13 13:15:00,37.05,37.1,37.05,37.09,10405.0,35.8893,35.9377,35.8893,35.928,10405.0
2024-05-13 13:20:00,37.09,37.12,37.09,37.09,13144.0,35.928,35.9571,35.928,35.928,13144.0
2024-05-13 13:25:00,37.09,37.1,37.07,37.07,12976.0,35.928,35.9377,35.9087,35.9087,12976.0
2024-05-13 13:30:00,37.07,37.09,37.05,37.05,22339.0,35.9087,35.928,35.8893,35.8893,22339.0
2024-05-13 13:35:00,37.05,37.06,37.03,37.05,11141.0,35.8893,35.899,35.8699,35.8893,11141.0
2024-05-13 13:40:00,37.05,37.06,37.03,37.04,24234.0,35.8893,35.899,35.8699,35.8796,24234.0
2024-05-13 13:45:00,37.04,37.04,36.98,37.0,26761.0,35.8796,35.8796,35.8215,35.8408,26761.0
2024-05-13 13:50:00,37.0,37.04,36.99,37.03,20026.0,35.8408,35.8796,35.8312,35.8699,20026.0
2024-05-13 13:55:00,37.04,37.07,37.03,37.05,15846.0,35.8796,35.9087,35.8699,35.8893,15846.0
2024-05-13 14:00:00,37.05,37.08,37.03,37.08,11711.0,35.8893,35.9183,35.8699,35.9183,11711.0
2024-05-13 14:05:00,37.08,37.1,37.06,37.08,20005.0,35.9183,35.9377,35.899,35.9183,20005.0
2024-05-13 14:10:00,37.08,37.08,37.04,37.06,9564.0,35.9183,35.9183,35.8796,35.899,9564.0
2024-05-13 14:15:00,37.07,37.1,37.05,37.09,13177.0,35.9087,35.9377,35.8893,35.928,13177.0
2024-05-13 14:20:00,37.09,37.1,37.08,37.09,7515.0,35.928,35.9377,35.9183,35.928,7515.0
2024-05-13 14:25:00,37.09,37.14,37.09,37.11,15929.0,35.928,35.9765,35.928,35.9474,15929.0
2024-05-13 14:30:00,37.12,37.15,37.11,37.15,14729.0,35.9571,35.9861,35.9474,35.9861,14729.0
2024-05-13 14:35:00,37.15,37.16,37.13,37.16,18895.0,35.9861,35.9958,35.9668,35.9958,18895.0
2024-05-13 14:40:00,37.16,37.16,37.13,37.13,19298.0,35.9958,35.9958,35.9668,35.9668,19298.0
2024-05-13 14:45:00,37.14,37.16,37.13,37.14,18885.0,35.9765,35.9958,35.9668,35.9765,18885.0
2024-05-13 14:50:00,37.15,37.19,37.14,37.17,28546.0,35.9861,36.0249,35.9765,36.0055,28546.0
2024-05-13 14:55:00,37.16,37.21,37.16,37.2,96962.0,35.9958,36.0443,35.9958,36.0346,96962.0
2024-05-13 15:00:00,37.2,37.26,37.18,37.26,138929.0,36.0346,36.0927,36.0152,36.0927,138929.0
2024-05-13 15:05:00,37.26,37.29,37.24,37.27,110548.0,36.0927,36.1218,36.0733,36.1024,110548.0
2024-05-13 15:10:00,37.27,37.29,37.27,37.28,128777.0,36.1024,36.1218,36.1024,36.1121,128777.0
2024-05-13 15:15:00,37.27,37.31,37.26,37.3,98662.0,36.1024,36.1411,36.0927,36.1314,98662.0
2024-05-13 15:20:00,37.3,37.32,37.23,37.23,36868.0,36.1314,36.1508,36.0636,36.0636,36868.0
2024-05-13 15:25:00,37.23,37.26,37.22,37.25,60638.0,36.0636,36.0927,36.054,36.083,60638.0
2024-05-13 15:30:00,37.25,37.29,37.23,37.26,51293.0,36.083,36.1218,36.0636,36.0927,51293.0
2024-05-13 15:35:00,37.25,37.28,37.25,37.27,35933.0,36.083,36.1121,36.083,36.1024,35933.0
2024-05-13 15:40:00,37.27,37.29,37.24,37.27,90506.0,36.1024,36.1218,36.0733,36.1024,90506.0
2024-05-13 15:45:00,37.27,37.32,37.26,37.27,85772.0,36.1024,36.1508,36.0927,36.1024,85772.0
2024-05-13 15:50:00,37.28,37.3,37.24,37.29,139405.0,36.1121,36.1314,36.0733,36.1218,139405.0
2024-05-13 15:55:00,37.29,37.37,37.28,37.34,390344.0,36.1218,36.1993,36.1121,36.1702,390344.0
2024-05-14 09:30:00,37.42,37.49,37.28,37.31,106851.0,36.2477,36.3155,36.1121,36.1411,106851.0
2024-05-14 09:35:00,37.28,37.37,37.19,37.33,30268.0,36.1121,36.1993,36.0249,36.1605,30268.0
2024-05-14 09:40:00,37.34,37.51,37.34,37.48,25214.0,36.1702,36.3349,36.1702,36.3058,25214.0
2024-05-14 09:45:00,37.47,37.5,37.37,37.38,17390.0,36.2961,36.3252,36.1993,36.2089,17390.0
2024-05-14 09:50:00,37.38,37.44,37.37,37.4,22375.0,36.2089,36.2671,36.1993,36.2283,22375.0
2024-05-14 09:55:00,37.41,37.51,37.39,37.5,25064.0,36.238,36.3349,36.2186,36.3252,25064.0
2024-05-14 10:00:00,37.51,37.68,37.5,37.64,130590.0,36.3349,36.4995,36.3252,36.4608,130590.0
2024-05-14 10:05:00,37.65,37.7,37.63,37.68,43953.0,36.4705,36.5189,36.4511,36.4995,43953.0
2024-05-14 10:10:00,37.69,37.7,37.49,37.5,43640.0,36.5092,36.5189,36.3155,36.3252,43640.0
2024-05-14 10:15:00,37.5,37.56,37.48,37.56,136955.0,36.3252,36.3833,36.3058,36.3833,136955.0
2024-05-14 10:20:00,37.57,37.69,37.56,37.67,72569.0,36.393,36.5092,36.3833,36.4899,72569.0
2024-05-14 10:25:00,37.66,37.71,37.66,37.69,51587.0,36.4802,36.5286,36.4802,36.5092,51587.0
2024-05-14 10:30:00,37.69,37.69,37.61,37.63,32071.0,36.5092,36.5092,36.4317,36.4511,32071.0
2024-05-14 10:35:00,37.64,37.65,37.54,37.61,35764.0,36.4608,36.4705,36.3639,36.4317,35764.0
2024-05-14 10:40:00,37.61,37.64,37.58,37.64,35090.0,36.4317,36.4608,36.4027,36.4608,35090.0
2024-05-14 10:45:00,37.64,37.74,37.61,37.71,54659.0,36.4608,36.5577,36.4317,36.5286,54659.0
2024-05-14 10:50:00,37.71,37.73,37.7,37.72,41475.0,36.5286,36.548,36.5189,36.5383,41475.0
2024-05-14 10:55:00,37.73,37.78,37.69,37.77,25936.0,36.548,36.5964,36.5092,36.5867,25936.0
2024-05-14 11:00:00,37.77,37.77,37.72,37.77,35226.0,36.5867,36.5867,36.5383,36.5867,35226.0
2024-05-14 11:05:00,37.76,37.78,37.73,37.76,24418.0,36.577,36.5964,36.548,36.577,24418.0
2024-05-14 11:10:00,37.76,37.76,37.71,37.72,16810.0,36.577,36.577,36.5286,36.5383,16810.0
2024-05-14 11:15:00,37.71,37.72,37.68,37.69,26864.0,36.5286,36.5383,36.4995,36.5092,26864.0
2024-05-14 11:20:00,37.69,37.78,37.65,37.75,121447.0,36.5092,36.5964,36.4705,36.5673,121447.0
2024-05-14 11:25:00,37.75,37.76,37.67,37.73,39655.0,36.5673,36.577,36.4899,36.548,39655.0
2024-05-14 11:30:00,37.73,37.76,37.71,37.72,30703.0,36.548,36.577,36.5286,36.5383,30703.0
2024-05-14 11:35:00,37.71,37.74,37.67,37.69,17713.0,36.5286,36.5577,36.4899,36.5092,17713.0
2024-05-14 11:40:00,37.69,37.76,37.69,37.71,37554.0,36.5092,36.577,36.5092,36.5286,37554.0
2024-05-14 11:45:00,37.71,37.75,37.71,37.72,88370.0,36.5286,36.5673,36.5286,36.5383,88370.0
2024-05-14 11:50:00,37.71,37.72,37.6,37.62,22258.0,36.5286,36.5383,36.422,36.4414,22258.0
2024-05-14 11:55:00,37.62,37.66,37.61,37.64,38476.0,36.4414,36.4802,36.4317,36.4608,38476.0
2024-05-14 12:00:00,37.64,37.65,37.57,37.62,108679.0,36.4608,36.4705,36.393,36.4414,108679.0
2024-05-14 12:05:00,37.62,37.62,37.55,37.56,88130.0,36.4414,36.4414,36.3736,36.3833,88130.0
2024-05-14 12:10:00,37.56,37.6,37.51,37.53,39064.0,36.3833,36.422,36.3349,36.3542,39064.0
2024-05-14 12:15:00,37.52,37.53,37.41,37.42,68833.0,36.3446,36.3542,36.238,36.2477,68833.0
2024-05-14 12:20:00,37.41,37.43,37.32,37.33,39299.0,36.238,36.2574,36.1508,36.1605,39299.0
2024-05-14 12:25:00,37.33,37.37,37.33,37.35,18384.0,36.1605,36.1993,36.1605,36.1799,18384.0
2024-05-14 12:30:00,37.35,37.45,37.35,37.45,18586.0,36.1799,36.2767,36.1799,36.2767,18586.0
2024-05-14 12:35:00,37.45,37.5,37.45,37.49,16073.0,36.2767,36.3252,36.2767,36.3155,16073.0
2024-05-14 12:40:00,37.49,37.51,37.47,37.47,11149.0,36.3155,36.3349,36.2961,36.2961,11149.0
2024-05-14 12:45:00,37.47,37.48,37.44,37.47,19540.0,36.2961,36.3058,36.2671,36.2961,19540.0
2024-05-14 12:50:00,37.47,37.49,37.45,37.46,12882.0,36.2961,36.3155,36.2767,36.2864,12882.0
2024-05-14 12:55:00,37.46,37.52,37.46,37.48,34464.0,36.2864,36.3446,36.2864,36.3058,34464.0
2024-05-14 13:00:00,37.49,37.5,37.44,37.47,25528.0,36.3155,36.3252,36.2671,36.2961,25528.0
2024-05-14 13:05:00,37.46,37.47,37.43,37.44,6279.0,36.2864,36.2961,36.2574,36.2671,6279.0
2024-05-14 13:10:00,37.44,37.5,37.44,37.47,12900.0,36.2671,36.3252,36.2671,36.2961,12900.0
2024-05-14 13:15:00,37.47,37.49,37.45,37.48,7817.0,36.2961,36.3155,36.2767,36.3058,7817.0
2024-05-14 13:20:00,37.47,37.48,37.45,37.47,11080.0,36.2961,36.3058,36.2767,36.2961,11080.0
2024-05-14 13:25:00,37.46,37.48,37.45,37.46,15658.0,36.2864,36.3058,36.2767,36.2864,15658.0
2024-05-14 13:30:00,37.46,37.48,37.45,37.45,13749.0,36.2864,36.3058,36.2767,36.2767,13749.0
2024-05-14 13:35:00,37.45,37.47,37.44,37.46,22824.0,36.2767,36.2961,36.2671,36.2864,22824.0
2024-05-14 13:40:00,37.45,37.47,37.44,37.45,23318.0,36.2767,36.2961,36.2671,36.2767,23318.0
2024-05-14 13:45:00,37.45,37.46,37.4,37.41,34294.0,36.2767,36.2864,36.2283,36.238,34294.0
2024-05-14 13:50:00,37.41,37.43,37.4,37.42,12335.0,36.238,36.2574,36.2283,36.2477,12335.0
2024-05-14 13:55:00,37.43,37.47,37.42,37.45,21199.0,36.2574,36.2961,36.2477,36.2767,21199.0
2024-05-14 14:00:00,37.45,37.47,37.43,37.44,20934.0,36.2767,36.2961,36.2574,36.2671,20934.0
2024-05-14 14:05:00,37.44,37.47,37.4,37.41,41097.0,36.2671,36.2961,36.2283,36.238,41097.0
2024-05-14 14:10:00,37.41,37.43,37.41,37.42,14902.0,36.238,36.2574,36.238,36.2477,14902.0
2024-05-14 14:15:00,37.42,37.46,37.42,37.45,13549.0,36.2477,36.2864,36.2477,36.2767,13549.0
2024-05-14 14:20:00,37.44,37.45,37.41,37.45,24492.0,36.2671,36.2767,36.238,36.2767,24492.0
2024-05-14 14:25:00,37.45,37.47,37.43,37.45,11463.0,36.2767,36.2961,36.2574,36.2767,11463.0
2024-05-14 14:30:00,37.45,37.52,37.45,37.5,23426.0,36.2767,36.3446,36.2767,36.3252,23426.0
2024-05-14 14:35:00,37.5,37.53,37.49,37.52,27841.0,36.3252,36.3542,36.3155,36.3446,27841.0
2024-05-14 14:40:00,37.52,37.58,37.51,37.56,24119.0,36.3446,36.4027,36.3349,36.3833,24119.0
2024-05-14 14:45:00,37.55,37.56,37.52,37.54,9659.0,36.3736,36.3833,36.3446,36.3639,9659.0
2024-05-14 14:50:00,37.54,37.57,37.54,37.56,11923.0,36.3639,36.393,36.3639,36.3833,11923.0
2024-05-14 14:55:00,37.56,37.58,37.56,37.57,15587.0,36.3833,36.4027,36.3833,36.393,15587.0
2024-05-14 15:00:00,37.57,37.58,37.52,37.52,19237.0,36.393,36.4027,36.3446,36.3446,19237.0
2024-05-14 15:05:00,37.52,37.55,37.52,37.54,12641.0,36.3446,36.3736,36.3446,36.3639,12641.0
2024-05-14 15:10:00,37.54,37.54,37.52,37.52,30251.0,36.3639,36.3639,36.3446,36.3446,30251.0
2024-05-14 15:15:00,37.52,37.54,37.5,37.5,39140.0,36.3446,36.3639,36.3252,36.3252,39140.0
2024-05-14 15:20:00,37.5,37.53,37.5,37.52,40231.0,36.3252,36.3542,36.3252,36.3446,40231.0
2024-05-14 15:25:00,37.52,37.52,37.49,37.51,22551.0,36.3446,36.3446,36.3155,36.3349,22551.0
2024-05-14 15:30:00,37.5,37.53,37.47,37.53,43262.0,36.3252,36.3542,36.2961,36.3542,43262.0
2024-05-14 15:35:00,37.54,37.54,37.51,37.52,36437.0,36.3639,36.3639,36.3349,36.3446,36437.0
2024-05-14 15:40:00,37.52,37.58,37.51,37.58,31862.0,36.3446,36.4027,36.3349,36.4027,31862.0
2024-05-14 15:45:00,37.57,37.58,37.53,37.54,210885.0,36.393,36.4027,36.3542,36.3639,210885.0
2024-05-14 15:50:00,37.54,37.63,37.52,37.59,141738.0,36.3639,36.4511,36.3446,36.4124,141738.0
2024-05-14 15:55:00,37.6,37.62,37.54,37.54,408069.0,36.422,36.4414,36.3639,36.3639,408069.0
2024-05-15 09:30:00,37.49,37.55,36.92,36.94,162224.0,36.3155,36.3736,35.7634,35.7827,162224.0
2024-05-15 09:35:00,36.92,36.92,36.68,36.77,165865.0,35.7634,35.7634,35.5309,35.6181,165865.0
2024-05-15 09:40:00,36.78,37.03,36.77,36.97,61145.0,35.6277,35.8699,35.6181,35.8118,61145.0
2024-05-15 09:45:00,36.98,37.03,36.83,36.84,70599.0,35.8215,35.8699,35.6762,35.6859,70599.0
2024-05-15 09:50:00,36.84,36.84,36.57,36.58,63966.0,35.6859,35.6859,35.4243,35.434,63966.0
2024-05-15 09:55:00,36.58,36.66,36.54,36.66,43079.0,35.434,35.5115,35.3953,35.5115,43079.0
2024-05-15 10:00:00,36.65,36.67,36.55,36.66,59236.0,35.5018,35.5212,35.4049,35.5115,59236.0
2024-05-15 10:05:00,36.66,36.66,36.49,36.51,137096.0,35.5115,35.5115,35.3468,35.3662,137096.0
2024-05-15 10:10:00,36.5,36.57,36.42,36.56,43327.0,35.3565,35.4243,35.279,35.4146,43327.0
2024-05-15 10:15:00,36.56,36.63,36.54,36.59,39145.0,35.4146,35.4824,35.3953,35.4437,39145.0
2024-05-15 10:20:00,36.6,36.71,36.6,36.64,34459.0,35.4534,35.5599,35.4534,35.4921,34459.0
2024-05-15 10:25:00,36.64,36.72,36.61,36.7,51485.0,35.4921,35.5696,35.4631,35.5502,51485.0
2024-05-15 10:30:00,36.7,36.76,36.69,36.74,19092.0,35.5502,35.6084,35.5406,35.589,19092.0
2024-05-15 10:35:00,36.74,36.84,36.73,36.83,77040.0,35.589,35.6859,35.5793,35.6762,77040.0
2024-05-15 10:40:00,36.83,36.91,36.83,36.88,40615.0,35.6762,35.7537,35.6762,35.7246,40615.0
2024-05-15 10:45:00,36.89,36.92,36.86,36.91,13547.0,35.7343,35.7634,35.7052,35.7537,13547.0
2024-05-15 10:50:00,36.91,36.93,36.86,36.87,38396.0,35.7537,35.773,35.7052,35.7149,38396.0
2024-05-15 10:55:00,36.87,36.9,36.8,36.9,145449.0,35.7149,35.744,35.6471,35.744,145449.0
2024-05-15 11:00:00,36.89,36.91,36.83,36.9,35434.0,35.7343,35.7537,35.6762,35.744,35434.0
2024-05-15 11:05:00,36.9,36.99,36.89,36.98,18074.0,35.744,35.8312,35.7343,35.8215,18074.0
2024-05-15 11:10:00,36.97,37.02,36.95,37.02,58622.0,35.8118,35.8602,35.7924,35.8602,58622.0
2024-05-15 11:15:00,37.02,37.07,37.0,37.01,19865.0,35.8602,35.9087,35.8408,35.8505,19865.0
2024-05-15 11:20:00,37.01,37.1,36.97,37.04,30023.0,35.8505,35.9377,35.8118,35.8796,30023.0
2024-05-15 11:25:00,37.05,37.14,37.05,37.1,31573.0,35.8893,35.9765,35.8893,35.9377,31573.0
2024-05-15 11:30:00,37.11,37.15,37.09,37.14,16270.0,35.9474,35.9861,35.928,35.9765,16270.0
2024-05-15 11:35:00,37.14,37.16,37.12,37.16,24760.0,35.9765,35.9958,35.9571,35.9958,24760.0
2024-05-15 11:40:00,37.18,37.2,37.14,37.17,24049.0,36.0152,36.0346,35.9765,36.0055,24049.0
2024-05-15 11:45:00,37.16,37.19,37.13,37.14,18242.0,35.9958,36.0249,35.9668,35.9765,18242.0
2024-05-15 11:50:00,37.14,37.19,37.11,37.19,24832.0,35.9765,36.0249,35.9474,36.0249,24832.0
2024-05-15 11:55:00,37.19,37.25,37.18,37.23,29531.0,36.0249,36.083,36.0152,36.0636,29531.0
2024-05-15 12:00:00,37.23,37.29,37.22,37.26,11976.0,36.0636,36.1218,36.054,36.0927,11976.0
2024-05-15 12:05:00,37.25,37.29,37.24,37.28,9535.0,36.083,36.1218,36.0733,36.1121,9535.0
2024-05-15 12:10:00,37.29,37.35,37.28,37.31,31928.0,36.1218,36.1799,36.1121,36.1411,31928.0
2024-05-15 12:15:00,37.3,37.33,37.28,37.31,12866.0,36.1314,36.1605,36.1121,36.1411,12866.0
2024-05-15 12:20:00,37.32,37.33,37.25,37.29,18829.0,36.1508,36.1605,36.083,36.1218,18829.0
2024-05-15 12:25:00,37.29,37.31,37.26,37.26,12097.0,36.1218,36.1411,36.0927,36.0927,12097.0
2024-05-15 12:30:00,37.27,37.28,37.24,37.28,17556.0,36.1024,36.1121,36.0733,36.1121,17556.0
2024-05-15 12:35:00,37.27,37.3,37.25,37.27,22028.0,36.1024,36.1314,36.083,36.1024,22028.0
2024-05-15 12:40:00,37.26,37.31,37.25,37.31,29102.0,36.0927,36.1411,36.083,36.1411,29102.0
2024-05-15 12:45:00,37.3,37.31,37.28,37.3,13522.0,36.1314,36.1411,36.1121,36.1314,13522.0
2024-05-15 12:50:00,37.3,37.31,37.29,37.31,9560.0,36.1314,36.1411,36.1218,36.1411,9560.0
2024-05-15 12:55:00,37.31,37.35,37.31,37.35,29862.0,36.1411,36.1799,36.1411,36.1799,29862.0
2024-05-15 13:00:00,37.36,37.37,37.31,37.34,36631.0,36.1896,36.1993,36.1411,36.1702,36631.0
2024-05-15 13:05:00,37.34,37.37,37.34,37.37,25112.0,36.1702,36.1993,36.1702,36.1993,25112.0
2024-05-15 13:10:00,37.38,37.43,37.37,37.43,25547.0,36.2089,36.2574,36.1993,36.2574,25547.0
2024-05-15 13:15:00,37.44,37.44,37.4,37.41,17709.0,36.2671,36.2671,36.2283,36.238,17709.0
2024-05-15 13:20:00,37.42,37.43,37.38,37.41,43901.0,36.2477,36.2574,36.2089,36.238,43901.0
2024-05-15 13:25:00,37.4,37.46,37.39,37.42,13809.0,36.2283,36.2864,36.2186,36.2477,13809.0
2024-05-15 13:30:00,37.42,37.42,37.39,37.41,20850.0,36.2477,36.2477,36.2186,36.238,20850.0
2024-05-15 13:35:00,37.41,37.42,37.35,37.36,29705.0,36.238,36.2477,36.1799,36.1896,29705.0
2024-05-15 13:40:00,37.36,37.4,37.32,37.33,47807.0,36.1896,36.2283,36.1508,36.1605,47807.0
2024-05-15 13:45:00,37.33,37.34,37.27,37.3,14954.0,36.1605,36.1702,36.1024,36.1314,14954.0
2024-05-15 13:50:00,37.3,37.31,37.28,37.3,15125.0,36.1314,36.1411,36.1121,36.1314,15125.0
2024-05-15 13:55:00,37.3,37.34,37.3,37.32,16576.0,36.1314,36.1702,36.1314,36.1508,16576.0
2024-05-15 14:00:00,37.32,37.34,37.31,37.31,13858.0,36.1508,36.1702,36.1411,36.1411,13858.0
2024-05-15 14:05:00,37.32,37.33,37.3,37.33,11940.0,36.1508,36.1605,36.1314,36.1605,11940.0
2024-05-15 14:10:00,37.33,37.35,37.32,37.33,47774.0,36.1605,36.1799,36.1508,36.1605,47774.0
2024-05-15 14:15:00,37.32,37.33,37.3,37.31,9732.0,36.1508,36.1605,36.1314,36.1411,9732.0
2024-05-15 14:20:00,37.32,37.36,37.29,37.36,18890.0,36.1508,36.1896,36.1218,36.1896,18890.0
2024-05-15 14:25:00,37.36,37.38,37.35,37.36,12251.0,36.1896,36.2089,36.1799,36.1896,12251.0
2024-05-15 14:30:00,37.36,37.38,37.35,37.36,13013.0,36.1896,36.2089,36.1799,36.1896,13013.0
2024-05-15 14:35:00,37.35,37.36,37.34,37.35,11885.0,36.1799,36.1896,36.1702,36.1799,11885.0
2024-05-15 14:40:00,37.35,37.36,37.34,37.35,11441.0,36.1799,36.1896,36.1702,36.1799,11441.0
2024-05-15 14:45:00,37.34,37.35,37.31,37.32,11376.0,36.1702,36.1799,36.1411,36.1508,11376.0
2024-05-15 14:50:00,37.31,37.33,37.3,37.32,11011.0,36.1411,36.1605,36.1314,36.1508,11011.0
2024-05-15 14:55:00,37.32,37.33,37.29,37.3,19536.0,36.1508,36.1605,36.1218,36.1314,19536.0
2024-05-15 15:00:00,37.29,37.29,37.27,37.27,17557.0,36.1218,36.1218,36.1024,36.1024,17557.0
2024-05-15 15:05:00,37.27,37.29,37.26,37.26,8175.0,36.1024,36.1218,36.0927,36.0927,8175.0
2024-05-15 15:10:00,37.27,37.31,37.26,37.29,15340.0,36.1024,36.1411,36.0927,36.1218,15340.0
2024-05-15 15:15:00,37.3,37.3,37.27,37.29,11391.0,36.1314,36.1314,36.1024,36.1218,11391.0
2024-05-15 15:20:00,37.28,37.32,37.28,37.3,44322.0,36.1121,36.1508,36.1121,36.1314,44322.0
2024-05-15 15:25:00,37.31,37.36,37.3,37.36,19713.0,36.1411,36.1896,36.1314,36.1896,19713.0
2024-05-15 15:30:00,37.35,37.36,37.32,37.33,30957.0,36.1799,36.1896,36.1508,36.1605,30957.0
2024-05-15 15:35:00,37.33,37.35,37.32,37.33,32812.0,36.1605,36.1799,36.1508,36.1605,32812.0
2024-05-15 15:40:00,37.34,37.35,37.28,37.34,51027.0,36.1702,36.1799,36.1121,36.1702,51027.0
2024-05-15 15:45:00,37.34,37.36,37.32,37.33,34087.0,36.1702,36.1896,36.1508,36.1605,34087.0
2024-05-15 15:50:00,37.32,37.37,37.29,37.36,90098.0,36.1508,36.1993,36.1218,36.1896,90098.0
2024-05-15 15:55:00,37.36,37.43,37.34,37.36,266286.0,36.1896,36.2574,36.1702,36.1896,266286.0
2024-05-16 09:30:00,37.17,37.41,37.12,37.17,106269.0,36.0055,36.238,35.9571,36.0055,106269.0
2024-05-16 09:35:00,37.14,37.21,37.1,37.13,27611.0,35.9765,36.0443,35.9377,35.9668,27611.0
2024-05-16 09:40:00,37.12,37.23,37.08,37.22,30834.0,35.9571,36.0636,35.9183,36.054,30834.0
2024-05-16 09:45:00,37.22,37.28,37.2,37.24,23046.0,36.054,36.1121,36.0346,36.0733,23046.0
2024-05-16 09:50:00,37.24,37.25,37.17,37.23,20476.0,36.0733,36.083,36.0055,36.0636,20476.0
2024-05-16 09:55:00,37.23,37.26,37.16,37.22,64286.0,36.0636,36.0927,35.9958,36.054,64286.0
2024-05-16 10:00:00,37.22,37.28,37.18,37.27,26446.0,36.054,36.1121,36.0152,36.1024,26446.0
2024-05-16 10:05:00,37.27,37.34,37.26,37.32,15202.0,36.1024,36.1702,36.0927,36.1508,15202.0
2024-05-16 10:10:00,37.32,37.41,37.32,37.4,42532.0,36.1508,36.238,36.1508,36.2283,42532.0
2024-05-16 10:15:00,37.4,37.47,37.39,37.45,16836.0,36.2283,36.2961,36.2186,36.2767,16836.0
2024-05-16 10:20:00,37.44,37.44,37.36,37.37,14895.0,36.2671,36.2671,36.1896,36.1993,14895.0
2024-05-16 10:25:00,37.38,37.38,37.3,37.34,14821.0,36.2089,36.2089,36.1314,36.1702,14821.0
2024-05-16 10:30:00,37.33,37.38,37.33,37.38,17106.0,36.1605,36.2089,36.1605,36.2089,17106.0
2024-05-16 10:35:00,37.39,37.43,37.38,37.41,8512.0,36.2186,36.2574,36.2089,36.238,8512.0
2024-05-16 10:40:00,37.41,37.43,37.36,37.38,27247.0,36.238,36.2574,36.1896,36.2089,27247.0
2024-05-16 10:45:00,37.39,37.42,37.36,37.39,11367.0,36.2186,36.2477,36.1896,36.2186,11367.0
2024-05-16 10:50:00,37.39,37.42,37.36,37.4,20766.0,36.2186,36.2477,36.1896,36.2283,20766.0
2024-05-16 10:55:00,37.41,37.46,37.4,37.45,29696.0,36.238,36.2864,36.2283,36.2767,29696.0
2024-05-16 11:00:00,37.45,37.48,37.44,37.44,12840.0,36.2767,36.3058,36.2671,36.2671,12840.0
2024-05-16 11:05:00,37.44,37.45,37.38,37.41,11053.0,36.2671,36.2767,36.2089,36.238,11053.0
2024-05-16 11:10:00,37.41,37.41,37.25,37.25,26736.0,36.238,36.238,36.083,36.083,26736.0
2024-05-16 11:15:00,37.25,37.32,37.23,37.32,16761.0,36.083,36.1508,36.0636,36.1508,16761.0
2024-05-16 11:20:00,37.32,37.32,37.25,37.28,37428.0,36.1508,36.1508,36.083,36.1121,37428.0
2024-05-16 11:25:00,37.29,37.29,37.24,37.25,10941.0,36.1218,36.1218,36.0733,36.083,10941.0
2024-05-16 11:30:00,37.24,37.25,37.22,37.23,12033.0,36.0733,36.083,36.054,36.0636,12033.0
2024-05-16 11:35:00,37.23,37.24,37.18,37.22,31711.0,36.0636,36.0733,36.0152,36.054,31711.0
2024-05-16 11:40:00,37.22,37.3,37.21,37.29,34890.0,36.054,36.1314,36.0443,36.1218,34890.0
2024-05-16 11:45:00,37.29,37.35,37.27,37.34,22274.0,36.1218,36.1799,36.1024,36.1702,22274.0
2024-05-16 11:50:00,37.34,37.36,37.31,37.35,10931.0,36.1702,36.1896,36.1411,36.1799,10931.0
2024-05-16 11:55:00,37.35,37.39,37.35,37.38,24778.0,36.1799,36.2186,36.1799,36.2089,24778.0
2024-05-16 12:00:00,37.38,37.38,37.31,37.34,26667.0,36.2089,36.2089,36.1411,36.1702,26667.0
2024-05-16 12:05:00,37.34,37.37,37.33,37.34,8461.0,36.1702,36.1993,36.1605,36.1702,8461.0
2024-05-16 12:10:00,37.34,37.38,37.34,37.37,26463.0,36.1702,36.2089,36.1702,36.1993,26463.0
2024-05-16 12:15:00,37.37,37.4,37.34,37.34,17144.0,36.1993,36.2283,36.1702,36.1702,17144.0
2024-05-16 12:20:00,37.34,37.37,37.33,37.37,10985.0,36.1702,36.1993,36.1605,36.1993,10985.0
2024-05-16 12:25:00,37.37,37.37,37.33,37.36,9883.0,36.1993,36.1993,36.1605,36.1896,9883.0
2024-05-16 12:30:00,37.36,37.39,37.31,37.37,19717.0,36.1896,36.2186,36.1411,36.1993,19717.0
2024-05-16 12:35:00,37.37,37.38,37.35,37.37,14273.0,36.1993,36.2089,36.1799,36.1993,14273.0
2024-05-16 12:40:00,37.37,37.39,37.35,37.38,33386.0,36.1993,36.2186,36.1799,36.2089,33386.0
2024-05-16 12:45:00,37.38,37.39,37.35,37.36,12980.0,36.2089,36.2186,36.1799,36.1896,12980.0
2024-05-16 12:50:00,37.36,37.37,37.35,37.37,9346.0,36.1896,36.1993,36.1799,36.1993,9346.0
2024-05-16 12:55:00,37.37,37.4,37.34,37.34,18173.0,36.1993,36.2283,36.1702,36.1702,18173.0
2024-05-16 13:00:00,37.34,37.35,37.32,37.32,23701.0,36.1702,36.1799,36.1508,36.1508,23701.0
2024-05-16 13:05:00,37.32,37.33,37.29,37.33,14756.0,36.1508,36.1605,36.1218,36.1605,14756.0
2024-05-16 13:10:00,37.33,37.35,37.32,37.32,15690.0,36.1605,36.1799,36.1508,36.1508,15690.0
2024-05-16 13:15:00,37.32,37.35,37.31,37.33,9633.0,36.1508,36.1799,36.1411,36.1605,9633.0
2024-05-16 13:20:00,37.33,37.34,37.28,37.29,13302.0,36.1605,36.1702,36.1121,36.1218,13302.0
2024-05-16 13:25:00,37.29,37.33,37.28,37.33,6559.0,36.1218,36.1605,36.1121,36.1605,6559.0
2024-05-16 13:30:00,37.33,37.34,37.31,37.34,10275.0,36.1605,36.1702,36.1411,36.1702,10275.0
2024-05-16 13:35:00,37.34,37.35,37.31,37.32,9482.0,36.1702,36.1799,36.1411,36.1508,9482.0
2024-05-16 13:40:00,37.32,37.34,37.3,37.33,11886.0,36.1508,36.1702,36.1314,36.1605,11886.0
2024-05-16 13:45:00,37.32,37.33,37.27,37.28,13098.0,36.1508,36.1605,36.1024,36.1121,13098.0
2024-05-16 13:50:00,37.28,37.32,37.28,37.32,11510.0,36.1121,36.1508,36.1121,36.1508,11510.0
2024-05-16 13:55:00,37.32,37.33,37.29,37.32,14116.0,36.1508,36.1605,36.1218,36.1508,14116.0
2024-05-16 14:00:00,37.32,37.34,37.31,37.33,13382.0,36.1508,36.1702,36.1411,36.1605,13382.0
2024-05-16 14:05:00,37.32,37.33,37.29,37.29,14756.0,36.1508,36.1605,36.1218,36.1218,14756.0
2024-05-16 14:10:00,37.3,37.31,37.25,37.26,20643.0,36.1314,36.1411,36.083,36.0927,20643.0
2024-05-16 14:15:00,37.26,37.27,37.23,37.26,17799.0,36.0927,36.1024,36.0636,36.0927,17799.0
2024-05-16 14:20:00,37.26,37.33,37.26,37.33,13767.0,36.0927,36.1605,36.0927,36.1605,13767.0
2024-05-16 14:25:00,37.34,37.35,37.31,37.31,16900.0,36.1702,36.1799,36.1411,36.1411,16900.0
2024-05-16 14:30:00,37.31,37.35,37.31,37.33,18846.0,36.1411,36.1799,36.1411,36.1605,18846.0
2024-05-16 14:35:00,37.33,37.34,37.32,37.33,7869.0,36.1605,36.1702,36.1508,36.1605,7869.0
2024-05-16 14:40:00,37.33,37.35,37.32,37.34,12095.0,36.1605,36.1799,36.1508,36.1702,12095.0
2024-05-16 14:45:00,37.34,37.35,37.32,37.33,20473.0,36.1702,36.1799,36.1508,36.1605,20473.0
2024-05-16 14:50:00,37.33,37.37,37.32,37.35,20079.0,36.1605,36.1993,36.1508,36.1799,20079.0
2024-05-16 14:55:00,37.36,37.39,37.35,37.39,14953.0,36.1896,36.2186,36.1799,36.2186,14953.0
2024-05-16 15:00:00,37.39,37.42,37.38,37.41,34743.0,36.2186,36.2477,36.2089,36.238,34743.0
2024-05-16 15:05:00,37.42,37.45,37.4,37.45,15395.0,36.2477,36.2767,36.2283,36.2767,15395.0
2024-05-16 15:10:00,37.45,37.46,37.43,37.46,20567.0,36.2767,36.2864,36.2574,36.2864,20567.0
2024-05-16 15:15:00,37.45,37.47,37.42,37.44,31434.0,36.2767,36.2961,36.2477,36.2671,31434.0
2024-05-16 15:20:00,37.44,37.47,37.43,37.45,23549.0,36.2671,36.2961,36.2574,36.2767,23549.0
2024-05-16 15:25:00,37.45,37.47,37.44,37.45,16992.0,36.2767,36.2961,36.2671,36.2767,16992.0
2024-05-16 15:30:00,37.46,37.49,37.44,37.48,56494.0,36.2864,36.3155,36.2671,36.3058,56494.0
2024-05-16 15:35:00,37.48,37.5,37.45,37.47,30376.0,36.3058,36.3252,36.2767,36.2961,30376.0
2024-05-16 15:40:00,37.46,37.48,37.43,37.48,39565.0,36.2864,36.3058,36.2574,36.3058,39565.0
2024-05-16 15:45:00,37.48,37.48,37.41,37.43,36325.0,36.3058,36.3058,36.238,36.2574,36325.0
2024-05-16 15:50:00,37.44,37.57,37.42,37.55,128168.0,36.2671,36.393,36.2477,36.3736,128168.0
2024-05-16 15:55:00,37.55,37.55,37.47,37.49,326527.0,36.3736,36.3736,36.2961,36.3155,326527.0
2024-05-17 09:30:00,37.71,37.8,37.44,37.55,165368.0,36.5286,36.6158,36.2671,36.3736,165368.0
2024-05-17 09:35:00,37.55,37.56,37.4,37.51,23610.0,36.3736,36.3833,36.2283,36.3349,23610.0
2024-05-17 09:40:00,37.52,37.56,37.45,37.48,16880.0,36.3446,36.3833,36.2767,36.3058,16880.0
2024-05-17 09:45:00,37.48,37.52,37.44,37.5,23688.0,36.3058,36.3446,36.2671,36.3252,23688.0
2024-05-17 09:50:00,37.5,37.54,37.49,37.52,18872.0,36.3252,36.3639,36.3155,36.3446,18872.0
2024-05-17 09:55:00,37.55,37.58,37.53,37.55,26124.0,36.3736,36.4027,36.3542,36.3736,26124.0
2024-05-17 10:00:00,37.54,37.56,37.51,37.55,22476.0,36.3639,36.3833,36.3349,36.3736,22476.0
2024-05-17 10:05:00,37.55,37.59,37.55,37.57,24000.0,36.3736,36.4124,36.3736,36.393,24000.0
2024-05-17 10:10:00,37.56,37.59,37.54,37.56,15326.0,36.3833,36.4124,36.3639,36.3833,15326.0
2024-05-17 10:15:00,37.57,37.64,37.55,37.61,21705.0,36.393,36.4608,36.3736,36.4317,21705.0
2024-05-17 10:20:00,37.62,37.65,37.61,37.62,14657.0,36.4414,36.4705,36.4317,36.4414,14657.0
2024-05-17 10:25:00,37.62,37.67,37.61,37.63,20624.0,36.4414,36.4899,36.4317,36.4511,20624.0
2024-05-17 10:30:00,37.64,37.66,37.49,37.51,23419.0,36.4608,36.4802,36.3155,36.3349,23419.0
2024-05-17 10:35:00,37.51,37.53,37.46,37.51,24091.0,36.3349,36.3542,36.2864,36.3349,24091.0
2024-05-17 10:40:00,37.51,37.55,37.48,37.55,17164.0,36.3349,36.3736,36.3058,36.3736,17164.0
2024-05-17 10:45:00,37.55,37.58,37.54,37.58,11607.0,36.3736,36.4027,36.3639,36.4027,11607.0
2024-05-17 10:50:00,37.58,37.59,37.55,37.59,19028.0,36.4027,36.4124,36.3736,36.4124,19028.0
2024-05-17 10:55:00,37.58,37.63,37.58,37.62,24581.0,36.4027,36.4511,36.4027,36.4414,24581.0
2024-05-17 11:00:00,37.63,37.66,37.61,37.63,14359.0,36.4511,36.4802,36.4317,36.4511,14359.0
2024-05-17 11:05:00,37.63,37.66,37.6,37.62,12786.0,36.4511,36.4802,36.422,36.4414,12786.0
2024-05-17 11:10:00,37.61,37.67,37.6,37.61,33148.0,36.4317,36.4899,36.422,36.4317,33148.0
2024-05-17 11:15:00,37.61,37.7,37.61,37.69,49783.0,36.4317,36.5189,36.4317,36.5092,49783.0
2024-05-17 11:20:00,37.69,37.7,37.62,37.66,66312.0,36.5092,36.5189,36.4414,36.4802,66312.0
2024-05-17 11:25:00,37.66,37.68,37.63,37.64,55264.0,36.4802,36.4995,36.4511,36.4608,55264.0
2024-05-17 11:30:00,37.64,37.65,37.52,37.54,38037.0,36.4608,36.4705,36.3446,36.3639,38037.0
2024-05-17 11:35:00,37.54,37.55,37.51,37.52,18683.0,36.3639,36.3736,36.3349,36.3446,18683.0
2024-05-17 11:40:00,37.52,37.55,37.51,37.51,14538.0,36.3446,36.3736,36.3349,36.3349,14538.0
2024-05-17 11:45:00,37.51,37.53,37.49,37.51,11906.0,36.3349,36.3542,36.3155,36.3349,11906.0
2024-05-17 11:50:00,37.51,37.53,37.5,37.53,17238.0,36.3349,36.3542,36.3252,36.3542,17238.0
2024-05-17 11:55:00,37.54,37.55,37.46,37.47,22236.0,36.3639,36.3736,36.2864,36.2961,22236.0
2024-05-17 12:00:00,37.45,37.52,37.45,37.51,14128.0,36.2767,36.3446,36.2767,36.3349,14128.0
2024-05-17 12:05:00,37.51,37.52,37.49,37.52,10775.0,36.3349,36.3446,36.3155,36.3446,10775.0
2024-05-17 12:10:00,37.52,37.52,37.46,37.48,31294.0,36.3446,36.3446,36.2864,36.3058,31294.0
2024-05-17 12:15:00,37.48,37.53,37.48,37.52,16409.0,36.3058,36.3542,36.3058,36.3446,16409.0
2024-05-17 12:20:00,37.52,37.52,37.48,37.52,11082.0,36.3446,36.3446,36.3058,36.3446,11082.0
2024-05-17 12:25:00,37.52,37.53,37.48,37.48,13425.0,36.3446,36.3542,36.3058,36.3058,13425.0
2024-05-17 12:30:00,37.48,37.5,37.47,37.49,16535.0,36.3058,36.3252,36.2961,36.3155,16535.0
2024-05-17 12:35:00,37.48,37.51,37.48,37.51,10870.0,36.3058,36.3349,36.3058,36.3349,10870.0
2024-05-17 12:40:00,37.51,37.51,37.47,37.47,9760.0,36.3349,36.3349,36.2961,36.2961,9760.0
2024-05-17 12:45:00,37.47,37.5,37.45,37.5,18033.0,36.2961,36.3252,36.2767,36.3252,18033.0
2024-05-17 12:50:00,37.51,37.52,37.49,37.52,8345.0,36.3349,36.3446,36.3155,36.3446,8345.0
2024-05-17 12:55:00,37.51,37.53,37.51,37.52,16522.0,36.3349,36.3542,36.3349,36.3446,16522.0
2024-05-17 13:00:00,37.52,37.55,37.51,37.55,17741.0,36.3446,36.3736,36.3349,36.3736,17741.0
2024-05-17 13:05:00,37.55,37.56,37.54,37.55,10718.0,36.3736,36.3833,36.3639,36.3736,10718.0
2024-05-17 13:10:00,37.56,37.58,37.53,37.55,23664.0,36.3833,36.4027,36.3542,36.3736,23664.0
2024-05-17 13:15:00,37.55,37.58,37.54,37.58,14967.0,36.3736,36.4027,36.3639,36.4027,14967.0
2024-05-17 13:20:00,37.58,37.61,37.58,37.59,19388.0,36.4027,36.4317,36.4027,36.4124,19388.0
2024-05-17 13:25:00,37.6,37.61,37.59,37.59,7132.0,36.422,36.4317,36.4124,36.4124,7132.0
2024-05-17 13:30:00,37.59,37.64,37.59,37.63,15822.0,36.4124,36.4608,36.4124,36.4511,15822.0
2024-05-17 13:35:00,37.62,37.67,37.59,37.67,27753.0,36.4414,36.4899,36.4124,36.4899,27753.0
2024-05-17 13:40:00,37.66,37.69,37.65,37.69,41849.0,36.4802,36.5092,36.4705,36.5092,41849.0
2024-05-17 13:45:00,37.68,37.69,37.65,37.66,21254.0,36.4995,36.5092,36.4705,36.4802,21254.0
2024-05-17 13:50:00,37.67,37.69,37.65,37.68,7276.0,36.4899,36.5092,36.4705,36.4995,7276.0
2024-05-17 13:55:00,37.67,37.69,37.66,37.69,9222.0,36.4899,36.5092,36.4802,36.5092,9222.0
2024-05-17 14:00:00,37.69,37.7,37.67,37.69,19536.0,36.5092,36.5189,36.4899,36.5092,19536.0
2024-05-17 14:05:00,37.69,37.72,37.69,37.72,22596.0,36.5092,36.5383,36.5092,36.5383,22596.0
2024-05-17 14:10:00,37.72,37.73,37.69,37.71,14316.0,36.5383,36.548,36.5092,36.5286,14316.0
2024-05-17 14:15:00,37.7,37.72,37.65,37.68,16271.0,36.5189,36.5383,36.4705,36.4995,16271.0
2024-05-17 14:20:00,37.68,37.69,37.66,37.69,11602.0,36.4995,36.5092,36.4802,36.5092,11602.0
2024-05-17 14:25:00,37.69,37.75,37.69,37.74,18922.0,36.5092,36.5673,36.5092,36.5577,18922.0
2024-05-17 14:30:00,37.75,37.77,37.73,37.77,23466.0,36.5673,36.5867,36.548,36.5867,23466.0
2024-05-17 14:35:00,37.77,37.85,37.77,37.85,37270.0,36.5867,36.6642,36.5867,36.6642,37270.0
2024-05-17 14:40:00,37.85,37.86,37.79,37.8,15755.0,36.6642,36.6739,36.6061,36.6158,15755.0
2024-05-17 14:45:00,37.8,37.82,37.78,37.8,19733.0,36.6158,36.6352,36.5964,36.6158,19733.0
2024-05-17 14:50:00,37.81,37.83,37.8,37.82,25417.0,36.6255,36.6448,36.6158,36.6352,25417.0
2024-05-17 14:55:00,37.83,37.84,37.8,37.82,26131.0,36.6448,36.6545,36.6158,36.6352,26131.0
2024-05-17 15:00:00,37.82,37.83,37.77,37.77,62905.0,36.6352,36.6448,36.5867,36.5867,62905.0
2024-05-17 15:05:00,37.77,37.8,37.76,37.79,17330.0,36.5867,36.6158,36.577,36.6061,17330.0
2024-05-17 15:10:00,37.78,37.78,37.75,37.77,15193.0,36.5964,36.5964,36.5673,36.5867,15193.0
2024-05-17 15:15:00,37.77,37.78,37.72,37.72,30176.0,36.5867,36.5964,36.5383,36.5383,30176.0
2024-05-17 15:20:00,37.73,37.78,37.72,37.78,34783.0,36.548,36.5964,36.5383,36.5964,34783.0
2024-05-17 15:25:00,37.78,37.82,37.78,37.81,19404.0,36.5964,36.6352,36.5964,36.6255,19404.0
2024-05-17 15:30:00,37.82,37.82,37.77,37.77,25887.0,36.6352,36.6352,36.5867,36.5867,25887.0
2024-05-17 15:35:00,37.77,37.82,37.77,37.82,38528.0,36.5867,36.6352,36.5867,36.6352,38528.0
2024-05-17 15:40:00,37.82,37.86,37.82,37.84,45361.0,36.6352,36.6739,36.6352,36.6545,45361.0
2024-05-17 15:45:00,37.84,37.85,37.8,37.83,60289.0,36.6545,36.6642,36.6158,36.6448,60289.0
2024-05-17 15:50:00,37.83,37.85,37.8,37.82,100752.0,36.6448,36.6642,36.6158,36.6352,100752.0
2024-05-17 15:55:00,37.82,37.92,37.81,37.9,341888.0,36.6352,36.732,36.6255,36.7127,341888.0
2024-05-20 09:30:00,37.87,37.98,37.74,37.77,105516.0,36.6836,36.7901,36.5577,36.5867,105516.0
2024-05-20 09:35:00,37.77,37.81,37.63,37.71,22836.0,36.5867,36.6255,36.4511,36.5286,22836.0
2024-05-20 09:40:00,37.68,37.75,37.54,37.55,46657.0,36.4995,36.5673,36.3639,36.3736,46657.0
2024-05-20 09:45:00,37.55,37.66,37.55,37.6,31760.0,36.3736,36.4802,36.3736,36.422,31760.0
2024-05-20 09:50:00,37.62,37.7,37.6,37.69,19526.0,36.4414,36.5189,36.422,36.5092,19526.0
2024-05-20 09:55:00,37.7,37.79,37.69,37.79,52126.0,36.5189,36.6061,36.5092,36.6061,52126.0
2024-05-20 10:00:00,37.79,37.84,37.72,37.82,58130.0,36.6061,36.6545,36.5383,36.6352,58130.0
2024-05-20 10:05:00,37.83,37.97,37.82,37.96,45154.0,36.6448,36.7805,36.6352,36.7708,45154.0
2024-05-20 10:10:00,37.95,38.04,37.9,38.01,181459.0,36.7611,36.8483,36.7127,36.8192,181459.0
2024-05-20 10:15:00,38.01,38.03,37.93,37.96,72980.0,36.8192,36.8386,36.7417,36.7708,72980.0
2024-05-20 10:20:00,37.96,37.97,37.9,37.91,41903.0,36.7708,36.7805,36.7127,36.7223,41903.0
2024-05-20 10:25:00,37.9,37.95,37.84,37.95,65094.0,36.7127,36.7611,36.6545,36.7611,65094.0
2024-05-20 10:30:00,37.95,37.97,37.87,37.88,151680.0,36.7611,36.7805,36.6836,36.6933,151680.0
2024-05-20 10:35:00,37.88,37.92,37.87,37.88,30138.0,36.6933,36.732,36.6836,36.6933,30138.0
2024-05-20 10:40:00,37.88,37.91,37.8,37.8,33739.0,36.6933,36.7223,36.6158,36.6158,33739.0
2024-05-20 10:45:00,37.8,37.84,37.79,37.8,24935.0,36.6158,36.6545,36.6061,36.6158,24935.0
2024-05-20 10:50:00,37.8,37.81,37.74,37.8,30938.0,36.6158,36.6255,36.5577,36.6158,30938.0
2024-05-20 10:55:00,37.81,37.83,37.77,37.82,47663.0,36.6255,36.6448,36.5867,36.6352,47663.0
2024-05-20 11:00:00,37.83,37.84,37.79,37.8,67806.0,36.6448,36.6545,36.6061,36.6158,67806.0
2024-05-20 11:05:00,37.8,37.81,37.74,37.8,60457.0,36.6158,36.6255,36.5577,36.6158,60457.0
2024-05-20 11:10:00,37.8,37.84,37.75,37.77,24076.0,36.6158,36.6545,36.5673,36.5867,24076.0
2024-05-20 11:15:00,37.77,37.78,37.75,37.77,19219.0,36.5867,36.5964,36.5673,36.5867,19219.0
2024-05-20 11:20:00,37.77,37.77,37.73,37.75,33397.0,36.5867,36.5867,36.548,36.5673,33397.0
2024-05-20 11:25:00,37.75,37.75,37.71,37.73,30577.0,36.5673,36.5673,36.5286,36.548,30577.0
2024-05-20 11:30:00,37.73,37.74,37.68,37.7,21987.0,36.548,36.5577,36.4995,36.5189,21987.0
2024-05-20 11:35:00,37.7,37.72,37.66,37.66,16998.0,36.5189,36.5383,36.4802,36.4802,16998.0
2024-05-20 11:40:00,37.66,37.73,37.66,37.73,30872.0,36.4802,36.548,36.4802,36.548,30872.0
2024-05-20 11:45:00,37.73,37.74,37.69,37.73,34903.0,36.548,36.5577,36.5092,36.548,34903.0
2024-05-20 11:50:00,37.73,37.84,37.72,37.84,30085.0,36.548,36.6545,36.5383,36.6545,30085.0
2024-05-20 11:55:00,37.84,37.89,37.82,37.87,25773.0,36.6545,36.703,36.6352,36.6836,25773.0
2024-05-20 12:00:00,37.87,37.87,37.83,37.85,16783.0,36.6836,36.6836,36.6448,36.6642,16783.0
2024-05-20 12:05:00,37.84,37.86,37.81,37.84,42858.0,36.6545,36.6739,36.6255,36.6545,42858.0
2024-05-20 12:10:00,37.84,37.88,37.83,37.86,85398.0,36.6545,36.6933,36.6448,36.6739,85398.0
2024-05-20 12:15:00,37.85,37.86,37.81,37.82,136992.0,36.6642,36.6739,36.6255,36.6352,136992.0
2024-05-20 12:20:00,37.82,37.82,37.78,37.8,33089.0,36.6352,36.6352,36.5964,36.6158,33089.0
2024-05-20 12:25:00,37.8,37.83,37.79,37.82,24327.0,36.6158,36.6448,36.6061,36.6352,24327.0
2024-05-20 12:30:00,37.81,37.83,37.8,37.82,19581.0,36.6255,36.6448,36.6158,36.6352,19581.0
2024-05-20 12:35:00,37.82,37.82,37.76,37.77,22741.0,36.6352,36.6352,36.577,36.5867,22741.0
2024-05-20 12:40:00,37.77,37.79,37.72,37.73,22680.0,36.5867,36.6061,36.5383,36.548,22680.0
2024-05-20 12:45:00,37.72,37.74,37.71,37.73,23784.0,36.5383,36.5577,36.5286,36.548,23784.0
2024-05-20 12:50:00,37.74,37.75,37.69,37.72,21837.0,36.5577,36.5673,36.5092,36.5383,21837.0
2024-05-20 12:55:00,37.72,37.75,37.72,37.75,15755.0,36.5383,36.5673,36.5383,36.5673,15755.0
2024-05-20 13:00:00,37.75,37.75,37.73,37.73,27627.0,36.5673,36.5673,36.548,36.548,27627.0
2024-05-20 13:05:00,37.73,37.74,37.69,37.72,18521.0,36.548,36.5577,36.5092,36.5383,18521.0
2024-05-20 13:10:00,37.72,37.73,37.68,37.69,26041.0,36.5383,36.548,36.4995,36.5092,26041.0
2024-05-20 13:15:00,37.69,37.69,37.64,37.66,21238.0,36.5092,36.5092,36.4608,36.4802,21238.0
2024-05-20 13:20:00,37.67,37.69,37.67,37.69,13370.0,36.4899,36.5092,36.4899,36.5092,13370.0
2024-05-20 13:25:00,37.69,37.69,37.61,37.62,17329.0,36.5092,36.5092,36.4317,36.4414,17329.0
2024-05-20 13:30:00,37.61,37.64,37.56,37.64,33934.0,36.4317,36.4608,36.3833,36.4608,33934.0
2024-05-20 13:35:00,37.64,37.67,37.63,37.66,21789.0,36.4608,36.4899,36.4511,36.4802,21789.0
2024-05-20 13:40:00,37.66,37.68,37.65,37.66,18456.0,36.4802,36.4995,36.4705,36.4802,18456.0
2024-05-20 13:45:00,37.66,37.69,37.65,37.66,31726.0,36.4802,36.5092,36.4705,36.4802,31726.0
2024-05-20 13:50:00,37.67,37.68,37.63,37.65,30757.0,36.4899,36.4995,36.4511,36.4705,30757.0
2024-05-20 13:55:00,37.64,37.66,37.63,37.65,23672.0,36.4608,36.4802,36.4511,36.4705,23672.0
2024-05-20 14:00:00,37.65,37.67,37.62,37.64,33133.0,36.4705,36.4899,36.4414,36.4608,33133.0
2024-05-20 14:05:00,37.64,37.67,37.61,37.64,43045.0,36.4608,36.4899,36.4317,36.4608,43045.0
2024-05-20 14:10:00,37.63,37.66,37.62,37.65,22280.0,36.4511,36.4802,36.4414,36.4705,22280.0
2024-05-20 14:15:00,37.64,37.67,37.61,37.64,31903.0,36.4608,36.4899,36.4317,36.4608,31903.0
2024-05-20 14:20:00,37.64,37.68,37.63,37.67,40054.0,36.4608,36.4995,36.4511,36.4899,40054.0
2024-05-20 14:25:00,37.66,37.74,37.66,37.74,23088.0,36.4802,36.5577,36.4802,36.5577,23088.0
2024-05-20 14:30:00,37.73,37.77,37.72,37.73,28072.0,36.548,36.5867,36.5383,36.548,28072.0
2024-05-20 14:35:00,37.73,37.76,37.72,37.73,26279.0,36.548,36.577,36.5383,36.548,26279.0
2024-05-20 14:40:00,37.73,37.76,37.72,37.75,26443.0,36.548,36.577,36.5383,36.5673,26443.0
2024-05-20 14:45:00,37.75,37.8,37.73,37.79,48629.0,36.5673,36.6158,36.548,36.6061,48629.0
2024-05-20 14:50:00,37.79,37.79,37.73,37.75,52628.0,36.6061,36.6061,36.548,36.5673,52628.0
2024-05-20 14:55:00,37.75,37.77,37.74,37.76,26983.0,36.5673,36.5867,36.5577,36.577,26983.0
2024-05-20 15:00:00,37.76,37.81,37.73,37.75,118944.0,36.577,36.6255,36.548,36.5673,118944.0
2024-05-20 15:05:00,37.74,37.76,37.72,37.76,26307.0,36.5577,36.577,36.5383,36.577,26307.0
2024-05-20 15:10:00,37.75,37.76,37.73,37.75,29141.0,36.5673,36.577,36.548,36.5673,29141.0
2024-05-20 15:15:00,37.75,37.79,37.74,37.79,47999.0,36.5673,36.6061,36.5577,36.6061,47999.0
2024-05-20 15:20:00,37.79,37.83,37.78,37.82,73541.0,36.6061,36.6448,36.5964,36.6352,73541.0
2024-05-20 15:25:00,37.83,37.85,37.8,37.81,53380.0,36.6448,36.6642,36.6158,36.6255,53380.0
2024-05-20 15:30:00,37.81,37.84,37.8,37.83,122624.0,36.6255,36.6545,36.6158,36.6448,122624.0
2024-05-20 15:35:00,37.82,37.89,37.81,37.89,153259.0,36.6352,36.703,36.6255,36.703,153259.0
2024-05-20 15:40:00,37.89,37.93,37.89,37.91,126102.0,36.703,36.7417,36.703,36.7223,126102.0
2024-05-20 15:45:00,37.91,37.96,37.89,37.95,238978.0,36.7223,36.7708,36.703,36.7611,238978.0
2024-05-20 15:50:00,37.95,38.02,37.94,38.0,197664.0,36.7611,36.8289,36.7514,36.8095,197664.0
2024-05-20 15:55:00,38.0,38.02,37.91,37.95,615855.0,36.8095,36.8289,36.7223,36.7611,615855.0
2024-05-21 09:30:00,37.87,37.98,37.76,37.82,118829.0,36.6836,36.7901,36.577,36.6352,118829.0
2024-05-21 09:35:00,37.83,37.86,37.73,37.81,21492.0,36.6448,36.6739,36.548,36.6255,21492.0
2024-05-21 09:40:00,37.82,37.97,37.82,37.96,18069.0,36.6352,36.7805,36.6352,36.7708,18069.0
2024-05-21 09:45:00,37.98,38.11,37.98,38.03,44607.0,36.7901,36.9161,36.7901,36.8386,44607.0
2024-05-21 09:50:00,38.02,38.04,37.99,38.01,23099.0,36.8289,36.8483,36.7998,36.8192,23099.0
2024-05-21 09:55:00,38.01,38.05,37.96,37.98,39529.0,36.8192,36.858,36.7708,36.7901,39529.0
2024-05-21 10:00:00,37.98,38.03,37.91,37.95,43216.0,36.7901,36.8386,36.7223,36.7611,43216.0
2024-05-21 10:05:00,37.95,38.06,37.93,38.06,30816.0,36.7611,36.8676,36.7417,36.8676,30816.0
2024-05-21 10:10:00,38.07,38.19,38.06,38.19,25774.0,36.8773,36.9936,36.8676,36.9936,25774.0
2024-05-21 10:15:00,38.18,38.2,38.12,38.19,27621.0,36.9839,37.0033,36.9258,36.9936,27621.0
2024-05-21 10:20:00,38.18,38.18,38.13,38.15,23316.0,36.9839,36.9839,36.9354,36.9548,23316.0
2024-05-21 10:25:00,38.14,38.26,38.14,38.25,48432.0,36.9451,37.0614,36.9451,37.0517,48432.0
2024-05-21 10:30:00,38.26,38.3,38.23,38.27,41601.0,37.0614,37.1001,37.0323,37.0711,41601.0
2024-05-21 10:35:00,38.27,38.31,38.24,38.29,36682.0,37.0711,37.1098,37.042,37.0904,36682.0
2024-05-21 10:40:00,38.29,38.32,38.27,38.29,24029.0,37.0904,37.1195,37.0711,37.0904,24029.0
2024-05-21 10:45:00,38.29,38.35,38.26,38.33,29847.0,37.0904,37.1486,37.0614,37.1292,29847.0
2024-05-21 10:50:00,38.33,38.34,38.3,38.33,19359.0,37.1292,37.1389,37.1001,37.1292,19359.0
2024-05-21 10:55:00,38.33,38.33,38.28,38.29,15578.0,37.1292,37.1292,37.0807,37.0904,15578.0
2024-05-21 11:00:00,38.28,38.31,38.28,38.29,20754.0,37.0807,37.1098,37.0807,37.0904,20754.0
2024-05-21 11:05:00,38.29,38.31,38.28,38.29,20770.0,37.0904,37.1098,37.0807,37.0904,20770.0
2024-05-21 11:10:00,38.29,38.31,38.27,38.29,15816.0,37.0904,37.1098,37.0711,37.0904,15816.0
2024-05-21 11:15:00,38.3,38.32,38.26,38.29,24409.0,37.1001,37.1195,37.0614,37.0904,24409.0
2024-05-21 11:20:00,38.29,38.29,38.25,38.27,14017.0,37.0904,37.0904,37.0517,37.0711,14017.0
2024-05-21 11:25:00,38.27,38.29,38.24,38.25,19443.0,37.0711,37.0904,37.042,37.0517,19443.0
2024-05-21 11:30:00,38.25,38.25,38.16,38.16,37394.0,37.0517,37.0517,36.9645,36.9645,37394.0
2024-05-21 11:35:00,38.17,38.19,38.08,38.08,28982.0,36.9742,36.9936,36.887,36.887,28982.0
2024-05-21 11:40:00,38.08,38.08,38.0,38.04,53940.0,36.887,36.887,36.8095,36.8483,53940.0
2024-05-21 11:45:00,38.04,38.05,38.01,38.02,39603.0,36.8483,36.858,36.8192,36.8289,39603.0
2024-05-21 11:50:00,38.02,38.03,37.98,38.02,36580.0,36.8289,36.8386,36.7901,36.8289,36580.0
2024-05-21 11:55:00,38.03,38.04,37.98,37.98,34890.0,36.8386,36.8483,36.7901,36.7901,34890.0
2024-05-21 12:00:00,37.98,37.99,37.94,37.97,20976.0,36.7901,36.7998,36.7514,36.7805,20976.0
2024-05-21 12:05:00,37.97,37.98,37.87,37.87,30721.0,36.7805,36.7901,36.6836,36.6836,30721.0
2024-05-21 12:10:00,37.87,37.88,37.83,37.83,27329.0,36.6836,36.6933,36.6448,36.6448,27329.0
2024-05-21 12:15:00,37.82,37.84,37.81,37.83,18334.0,36.6352,36.6545,36.6255,36.6448,18334.0
2024-05-21 12:20:00,37.82,37.85,37.78,37.78,18705.0,36.6352,36.6642,36.5964,36.5964,18705.0
2024-05-21 12:25:00,37.78,37.81,37.75,37.78,25540.0,36.5964,36.6255,36.5673,36.5964,25540.0
2024-05-21 12:30:00,37.78,37.83,37.78,37.8,25358.0,36.5964,36.6448,36.5964,36.6158,25358.0
2024-05-21 12:35:00,37.8,37.85,37.79,37.84,25374.0,36.6158,36.6642,36.6061,36.6545,25374.0
2024-05-21 12:40:00,37.85,37.86,37.83,37.86,43896.0,36.6642,36.6739,36.6448,36.6739,43896.0
2024-05-21 12:45:00,37.85,37.85,37.82,37.83,22344.0,36.6642,36.6642,36.6352,36.6448,22344.0
2024-05-21 12:50:00,37.83,37.87,37.82,37.83,20277.0,36.6448,36.6836,36.6352,36.6448,20277.0
2024-05-21 12:55:00,37.84,37.85,37.81,37.83,21517.0,36.6545,36.6642,36.6255,36.6448,21517.0
2024-05-21 13:00:00,37.82,37.86,37.79,37.86,67679.0,36.6352,36.6739,36.6061,36.6739,67679.0
2024-05-21 13:05:00,37.86,37.89,37.84,37.84,58396.0,36.6739,36.703,36.6545,36.6545,58396.0
2024-05-21 13:10:00,37.84,37.89,37.83,37.88,69478.0,36.6545,36.703,36.6448,36.6933,69478.0
2024-05-21 13:15:00,37.88,37.91,37.87,37.9,39412.0,36.6933,36.7223,36.6836,36.7127,39412.0
2024-05-21 13:20:00,37.89,37.91,37.86,37.86,15578.0,36.703,36.7223,36.6739,36.6739,15578.0
2024-05-21 13:25:00,37.86,37.89,37.83,37.84,12986.0,36.6739,36.703,36.6448,36.6545,12986.0
2024-05-21 13:30:00,37.84,37.85,37.79,37.79,10378.0,36.6545,36.6642,36.6061,36.6061,10378.0
2024-05-21 13:35:00,37.8,37.82,37.79,37.81,30864.0,36.6158,36.6352,36.6061,36.6255,30864.0
2024-05-21 13:40:00,37.82,37.82,37.79,37.8,25838.0,36.6352,36.6352,36.6061,36.6158,25838.0
2024-05-21 13:45:00,37.81,37.81,37.75,37.77,43273.0,36.6255,36.6255,36.5673,36.5867,43273.0
2024-05-21 13:50:00,37.78,37.83,37.78,37.82,24923.0,36.5964,36.6448,36.5964,36.6352,24923.0
2024-05-21 13:55:00,37.83,37.86,37.82,37.83,9682.0,36.6448,36.6739,36.6352,36.6448,9682.0
2024-05-21 14:00:00,37.84,37.84,37.78,37.79,16533.0,36.6545,36.6545,36.5964,36.6061,16533.0
2024-05-21 14:05:00,37.79,37.82,37.78,37.8,23651.0,36.6061,36.6352,36.5964,36.6158,23651.0
2024-05-21 14:10:00,37.79,37.81,37.72,37.75,53590.0,36.6061,36.6255,36.5383,36.5673,53590.0
2024-05-21 14:15:00,37.75,37.79,37.74,37.79,22761.0,36.5673,36.6061,36.5577,36.6061,22761.0
2024-05-21 14:20:00,37.8,37.81,37.78,37.79,24528.0,36.6158,36.6255,36.5964,36.6061,24528.0
2024-05-21 14:25:00,37.79,37.8,37.74,37.76,18127.0,36.6061,36.6158,36.5577,36.577,18127.0
2024-05-21 14:30:00,37.75,37.8,37.75,37.77,23153.0,36.5673,36.6158,36.5673,36.5867,23153.0
2024-05-21 14:35:00,37.77,37.79,37.75,37.75,13746.0,36.5867,36.6061,36.5673,36.5673,13746.0
2024-05-21 14:40:00,37.76,37.77,37.71,37.71,20607.0,36.577,36.5867,36.5286,36.5286,20607.0
2024-05-21 14:45:00,37.72,37.76,37.71,37.76,13279.0,36.5383,36.577,36.5286,36.577,13279.0
2024-05-21 14:50:00,37.76,37.79,37.76,37.79,23541.0,36.577,36.6061,36.577,36.6061,23541.0
2024-05-21 14:55:00,37.79,37.8,37.77,37.77,17235.0,36.6061,36.6158,36.5867,36.5867,17235.0
2024-05-21 15:00:00,37.78,37.79,37.68,37.69,62335.0,36.5964,36.6061,36.4995,36.5092,62335.0
2024-05-21 15:05:00,37.68,37.79,37.68,37.78,25044.0,36.4995,36.6061,36.4995,36.5964,25044.0
2024-05-21 15:10:00,37.79,37.82,37.78,37.79,22520.0,36.6061,36.6352,36.5964,36.6061,22520.0
2024-05-21 15:15:00,37.8,37.81,37.76,37.77,44303.0,36.6158,36.6255,36.577,36.5867,44303.0
2024-05-21 15:20:00,37.77,37.79,37.74,37.75,31312.0,36.5867,36.6061,36.5577,36.5673,31312.0
2024-05-21 15:25:00,37.75,37.77,37.73,37.76,38198.0,36.5673,36.5867,36.548,36.577,38198.0
2024-05-21 15:30:00,37.77,37.8,37.75,37.77,69317.0,36.5867,36.6158,36.5673,36.5867,69317.0
2024-05-21 15:35:00,37.78,37.79,37.75,37.76,40384.0,36.5964,36.6061,36.5673,36.577,40384.0
2024-05-21 15:40:00,37.77,37.77,37.72,37.73,49254.0,36.5867,36.5867,36.5383,36.548,49254.0
2024-05-21 15:45:00,37.73,37.74,37.65,37.65,68148.0,36.548,36.5577,36.4705,36.4705,68148.0
2024-05-21 15:50:00,37.65,37.68,37.64,37.66,156104.0,36.4705,36.4995,36.4608,36.4802,156104.0
2024-05-21 15:55:00,37.66,37.68,37.6,37.62,242381.0,36.4802,36.4995,36.422,36.4414,242381.0
2024-05-22 09:30:00,37.4,37.49,37.26,37.32,192202.0,36.2283,36.3155,36.0927,36.1508,192202.0
2024-05-22 09:35:00,37.32,37.33,37.06,37.17,81895.0,36.1508,36.1605,35.899,36.0055,81895.0
2024-05-22 09:40:00,37.18,37.22,36.89,36.9,46197.0,36.0152,36.054,35.7343,35.744,46197.0
2024-05-22 09:45:00,36.91,36.92,36.67,36.69,87138.0,35.7537,35.7634,35.5212,35.5406,87138.0
2024-05-22 09:50:00,36.69,36.73,36.54,36.68,76992.0,35.5406,35.5793,35.3953,35.5309,76992.0
2024-05-22 09:55:00,36.68,36.72,36.59,36.69,58507.0,35.5309,35.5696,35.4437,35.5406,58507.0
2024-05-22 10:00:00,36.69,36.74,36.54,36.63,151535.0,35.5406,35.589,35.3953,35.4824,151535.0
2024-05-22 10:05:00,36.63,36.66,36.45,36.53,96605.0,35.4824,35.5115,35.3081,35.3856,96605.0
2024-05-22 10:10:00,36.52,36.54,36.37,36.39,95666.0,35.3759,35.3953,35.2306,35.25,95666.0
2024-05-22 10:15:00,36.39,36.44,36.32,36.35,106257.0,35.25,35.2984,35.1821,35.2112,106257.0
2024-05-22 10:20:00,36.36,36.53,36.35,36.52,64391.0,35.2209,35.3856,35.2112,35.3759,64391.0
2024-05-22 10:25:00,36.52,36.59,36.51,36.55,83391.0,35.3759,35.4437,35.3662,35.4049,83391.0
2024-05-22 10:30:00,36.57,36.67,36.57,36.65,40185.0,35.4243,35.5212,35.4243,35.5018,40185.0
2024-05-22 10:35:00,36.65,36.65,36.55,36.62,49302.0,35.5018,35.5018,35.4049,35.4728,49302.0
2024-05-22 10:40:00,36.63,36.69,36.62,36.69,29627.0,35.4824,35.5406,35.4728,35.5406,29627.0
2024-05-22 10:45:00,36.69,36.74,36.55,36.56,61807.0,35.5406,35.589,35.4049,35.4146,61807.0
2024-05-22 10:50:00,36.56,36.61,36.55,36.59,29170.0,35.4146,35.4631,35.4049,35.4437,29170.0
2024-05-22 10:55:00,36.59,36.63,36.56,36.62,36063.0,35.4437,35.4824,35.4146,35.4728,36063.0
2024-05-22 11:00:00,36.63,36.71,36.62,36.7,146706.0,35.4824,35.5599,35.4728,35.5502,146706.0
2024-05-22 11:05:00,36.7,36.78,36.68,36.77,98057.0,35.5502,35.6277,35.5309,35.6181,98057.0
2024-05-22 11:10:00,36.77,36.78,36.56,36.62,45279.0,35.6181,35.6277,35.4146,35.4728,45279.0
2024-05-22 11:15:00,36.61,36.61,36.55,36.57,37155.0,35.4631,35.4631,35.4049,35.4243,37155.0
2024-05-22 11:20:00,36.57,36.61,36.51,36.54,83591.0,35.4243,35.4631,35.3662,35.3953,83591.0
2024-05-22 11:25:00,36.55,36.65,36.54,36.64,91745.0,35.4049,35.5018,35.3953,35.4921,91745.0
2024-05-22 11:30:00,36.62,36.66,36.59,36.65,99926.0,35.4728,35.5115,35.4437,35.5018,99926.0
2024-05-22 11:35:00,36.66,36.72,36.64,36.7,69292.0,35.5115,35.5696,35.4921,35.5502,69292.0
2024-05-22 11:40:00,36.7,36.72,36.65,36.71,57468.0,35.5502,35.5696,35.5018,35.5599,57468.0
2024-05-22 11:45:00,36.72,36.73,36.61,36.63,79974.0,35.5696,35.5793,35.4631,35.4824,79974.0
2024-05-22 11:50:00,36.62,36.62,36.51,36.58,20860.0,35.4728,35.4728,35.3662,35.434,20860.0
2024-05-22 11:55:00,36.58,36.6,36.55,36.58,24776.0,35.434,35.4534,35.4049,35.434,24776.0
2024-05-22 12:00:00,36.58,36.6,36.56,36.6,15369.0,35.434,35.4534,35.4146,35.4534,15369.0
2024-05-22 12:05:00,36.61,36.67,36.6,36.66,88142.0,35.4631,35.5212,35.4534,35.5115,88142.0
2024-05-22 12:10:00,36.66,36.66,36.61,36.65,77736.0,35.5115,35.5115,35.4631,35.5018,77736.0
2024-05-22 12:15:00,36.65,36.65,36.6,36.65,47337.0,35.5018,35.5018,35.4534,35.5018,47337.0
2024-05-22 12:20:00,36.64,36.72,36.64,36.72,46927.0,35.4921,35.5696,35.4921,35.5696,46927.0
2024-05-22 12:25:00,36.72,36.78,36.71,36.77,44355.0,35.5696,35.6277,35.5599,35.6181,44355.0
2024-05-22 12:30:00,36.77,36.82,36.76,36.77,62340.0,35.6181,35.6665,35.6084,35.6181,62340.0
2024-05-22 12:35:00,36.78,36.86,36.78,36.85,143674.0,35.6277,35.7052,35.6277,35.6955,143674.0
2024-05-22 12:40:00,36.84,36.85,36.75,36.84,62462.0,35.6859,35.6955,35.5987,35.6859,62462.0
2024-05-22 12:45:00,36.85,36.91,36.85,36.88,102218.0,35.6955,35.7537,35.6955,35.7246,102218.0
2024-05-22 12:50:00,36.88,36.89,36.83,36.86,48723.0,35.7246,35.7343,35.6762,35.7052,48723.0
2024-05-22 12:55:00,36.86,36.88,36.82,36.83,24296.0,35.7052,35.7246,35.6665,35.6762,24296.0
2024-05-22 13:00:00,36.83,36.84,36.77,36.83,30675.0,35.6762,35.6859,35.6181,35.6762,30675.0
2024-05-22 13:05:00,36.84,36.87,36.82,36.82,34074.0,35.6859,35.7149,35.6665,35.6665,34074.0
2024-05-22 13:10:00,36.82,36.84,36.8,36.83,69390.0,35.6665,35.6859,35.6471,35.6762,69390.0
2024-05-22 13:15:00,36.83,36.85,36.67,36.68,61532.0,35.6762,35.6955,35.5212,35.5309,61532.0
2024-05-22 13:20:00,36.67,36.71,36.62,36.65,46940.0,35.5212,35.5599,35.4728,35.5018,46940.0
2024-05-22 13:25:00,36.65,36.66,36.6,36.63,49200.0,35.5018,35.5115,35.4534,35.4824,49200.0
2024-05-22 13:30:00,36.63,36.65,36.61,36.64,41576.0,35.4824,35.5018,35.4631,35.4921,41576.0
2024-05-22 13:35:00,36.64,36.64,36.56,36.6,55421.0,35.4921,35.4921,35.4146,35.4534,55421.0
2024-05-22 13:40:00,36.61,36.61,36.48,36.49,49458.0,35.4631,35.4631,35.3371,35.3468,49458.0
2024-05-22 13:45:00,36.48,36.52,36.47,36.5,28177.0,35.3371,35.3759,35.3274,35.3565,28177.0
2024-05-22 13:50:00,36.5,36.54,36.49,36.53,27431.0,35.3565,35.3953,35.3468,35.3856,27431.0
2024-05-22 13:55:00,36.52,36.59,36.52,36.58,33263.0,35.3759,35.4437,35.3759,35.434,33263.0
2024-05-22 14:00:00,36.57,36.58,36.44,36.55,39192.0,35.4243,35.434,35.2984,35.4049,39192.0
2024-05-22 14:05:00,36.55,36.55,36.52,36.54,17118.0,35.4049,35.4049,35.3759,35.3953,17118.0
2024-05-22 14:10:00,36.54,36.57,36.49,36.57,28690.0,35.3953,35.4243,35.3468,35.4243,28690.0
2024-05-22 14:15:00,36.57,36.58,36.47,36.48,20334.0,35.4243,35.434,35.3274,35.3371,20334.0
2024-05-22 14:20:00,36.48,36.49,36.42,36.47,27357.0,35.3371,35.3468,35.279,35.3274,27357.0
2024-05-22 14:25:00,36.47,36.47,36.38,36.39,37550.0,35.3274,35.3274,35.2403,35.25,37550.0
2024-05-22 14:30:00,36.37,36.4,36.34,36.4,22886.0,35.2306,35.2596,35.2015,35.2596,22886.0
2024-05-22 14:35:00,36.39,36.4,36.33,36.36,30071.0,35.25,35.2596,35.1918,35.2209,30071.0
2024-05-22 14:40:00,36.36,36.37,36.29,36.33,28785.0,35.2209,35.2306,35.1531,35.1918,28785.0
2024-05-22 14:45:00,36.33,36.36,36.31,36.34,24333.0,35.1918,35.2209,35.1725,35.2015,24333.0
2024-05-22 14:50:00,36.34,36.36,36.24,36.25,52284.0,35.2015,35.2209,35.1047,35.1143,52284.0
2024-05-22 14:55:00,36.24,36.33,36.23,36.33,21586.0,35.1047,35.1918,35.095,35.1918,21586.0
2024-05-22 15:00:00,36.33,36.36,36.3,36.34,51943.0,35.1918,35.2209,35.1628,35.2015,51943.0
2024-05-22 15:05:00,36.34,36.4,36.32,36.4,111388.0,35.2015,35.2596,35.1821,35.2596,111388.0
2024-05-22 15:10:00,36.39,36.4,36.34,36.38,180816.0,35.25,35.2596,35.2015,35.2403,180816.0
2024-05-22 15:15:00,36.38,36.42,36.33,36.35,67531.0,35.2403,35.279,35.1918,35.2112,67531.0
2024-05-22 15:20:00,36.35,36.39,36.34,36.39,45299.0,35.2112,35.25,35.2015,35.25,45299.0
2024-05-22 15:25:00,36.39,36.41,36.36,36.4,78840.0,35.25,35.2693,35.2209,35.2596,78840.0
2024-05-22 15:30:00,36.39,36.45,36.38,36.44,77035.0,35.25,35.3081,35.2403,35.2984,77035.0
2024-05-22 15:35:00,36.44,36.5,36.43,36.48,60087.0,35.2984,35.3565,35.2887,35.3371,60087.0
2024-05-22 15:40:00,36.48,36.49,36.4,36.41,88791.0,35.3371,35.3468,35.2596,35.2693,88791.0
2024-05-22 15:45:00,36.41,36.43,36.27,36.29,88046.0,35.2693,35.2887,35.1337,35.1531,88046.0
2024-05-22 15:50:00,36.29,36.37,36.27,36.37,160712.0,35.1531,35.2306,35.1337,35.2306,160712.0
2024-05-22 15:55:00,36.37,36.4,36.33,36.38,413630.0,35.2306,35.2596,35.1918,35.2403,413630.0
2024-05-23 09:30:00,36.52,36.8,36.48,36.8,95693.0,35.3759,35.6471,35.3371,35.6471,95693.0
2024-05-23 09:35:00,36.79,36.84,36.49,36.55,63989.0,35.6374,35.6859,35.3468,35.4049,63989.0
2024-05-23 09:40:00,36.54,36.67,36.43,36.65,45027.0,35.3953,35.5212,35.2887,35.5018,45027.0
2024-05-23 09:45:00,36.65,36.65,36.48,36.5,43302.0,35.5018,35.5018,35.3371,35.3565,43302.0
2024-05-23 09:50:00,36.51,36.51,36.38,36.48,37966.0,35.3662,35.3662,35.2403,35.3371,37966.0
2024-05-23 09:55:00,36.49,36.65,36.49,36.63,62168.0,35.3468,35.5018,35.3468,35.4824,62168.0
2024-05-23 10:00:00,36.63,36.65,36.41,36.42,52095.0,35.4824,35.5018,35.2693,35.279,52095.0
2024-05-23 10:05:00,36.43,36.46,36.33,36.45,41204.0,35.2887,35.3178,35.1918,35.3081,41204.0
2024-05-23 10:10:00,36.44,36.48,36.4,36.44,27875.0,35.2984,35.3371,35.2596,35.2984,27875.0
2024-05-23 10:15:00,36.45,36.47,36.38,36.4,45156.0,35.3081,35.3274,35.2403,35.2596,45156.0
2024-05-23 10:20:00,36.4,36.45,36.37,36.43,41025.0,35.2596,35.3081,35.2306,35.2887,41025.0
2024-05-23 10:25:00,36.43,36.43,36.36,36.36,33413.0,35.2887,35.2887,35.2209,35.2209,33413.0
2024-05-23 10:30:00,36.38,36.39,36.23,36.23,40756.0,35.2403,35.25,35.095,35.095,40756.0
2024-05-23 10:35:00,36.23,36.39,36.23,36.34,36666.0,35.095,35.25,35.095,35.2015,36666.0
2024-05-23 10:40:00,36.34,36.34,36.27,36.31,27118.0,35.2015,35.2015,35.1337,35.1725,27118.0
2024-05-23 10:45:00,36.3,36.32,36.25,36.29,22299.0,35.1628,35.1821,35.1143,35.1531,22299.0
2024-05-23 10:50:00,36.28,36.28,36.22,36.24,68717.0,35.1434,35.1434,35.0853,35.1047,68717.0
2024-05-23 10:55:00,36.23,36.3,36.21,36.26,31783.0,35.095,35.1628,35.0756,35.124,31783.0
2024-05-23 11:00:00,36.26,36.35,36.26,36.35,32771.0,35.124,35.2112,35.124,35.2112,32771.0
2024-05-23 11:05:00,36.34,36.43,36.34,36.42,29473.0,35.2015,35.2887,35.2015,35.279,29473.0
2024-05-23 11:10:00,36.43,36.43,36.31,36.31,31372.0,35.2887,35.2887,35.1725,35.1725,31372.0
2024-05-23 11:15:00,36.31,36.35,36.3,36.3,20951.0,35.1725,35.2112,35.1628,35.1628,20951.0
2024-05-23 11:20:00,36.31,36.33,36.28,36.32,20775.0,35.1725,35.1918,35.1434,35.1821,20775.0
2024-05-23 11:25:00,36.32,36.33,36.28,36.31,17295.0,35.1821,35.1918,35.1434,35.1725,17295.0
2024-05-23 11:30:00,36.32,36.37,36.31,36.33,28481.0,35.1821,35.2306,35.1725,35.1918,28481.0
2024-05-23 11:35:00,36.34,36.34,36.25,36.33,25269.0,35.2015,35.2015,35.1143,35.1918,25269.0
2024-05-23 11:40:00,36.33,36.39,36.32,36.35,19877.0,35.1918,35.25,35.1821,35.2112,19877.0
2024-05-23 11:45:00,36.35,36.36,36.33,36.34,13145.0,35.2112,35.2209,35.1918,35.2015,13145.0
2024-05-23 11:50:00,36.34,36.35,36.31,36.34,21877.0,35.2015,35.2112,35.1725,35.2015,21877.0
2024-05-23 11:55:00,36.33,36.35,36.31,36.32,11445.0,35.1918,35.2112,35.1725,35.1821,11445.0
2024-05-23 12:00:00,36.32,36.32,36.27,36.3,26018.0,35.1821,35.1821,35.1337,35.1628,26018.0
2024-05-23 12:05:00,36.3,36.3,36.23,36.24,41046.0,35.1628,35.1628,35.095,35.1047,41046.0
2024-05-23 12:10:00,36.25,36.28,36.22,36.24,24250.0,35.1143,35.1434,35.0853,35.1047,24250.0
2024-05-23 12:15:00,36.24,36.31,36.24,36.29,32534.0,35.1047,35.1725,35.1047,35.1531,32534.0
2024-05-23 12:20:00,36.3,36.34,36.28,36.32,21244.0,35.1628,35.2015,35.1434,35.1821,21244.0
2024-05-23 12:25:00,36.32,36.34,36.31,36.34,17923.0,35.1821,35.2015,35.1725,35.2015,17923.0
2024-05-23 12:30:00,36.34,36.38,36.33,36.36,34134.0,35.2015,35.2403,35.1918,35.2209,34134.0
2024-05-23 12:35:00,36.36,36.39,36.34,36.34,27366.0,35.2209,35.25,35.2015,35.2015,27366.0
2024-05-23 12:40:00,36.34,36.36,36.3,36.3,28134.0,35.2015,35.2209,35.1628,35.1628,28134.0
2024-05-23 12:45:00,36.31,36.31,36.25,36.27,21674.0,35.1725,35.1725,35.1143,35.1337,21674.0
2024-05-23 12:50:00,36.27,36.31,36.26,36.27,14958.0,35.1337,35.1725,35.124,35.1337,14958.0
2024-05-23 12:55:00,36.27,36.27,36.21,36.23,23979.0,35.1337,35.1337,35.0756,35.095,23979.0
2024-05-23 13:00:00,36.23,36.26,36.21,36.22,41520.0,35.095,35.124,35.0756,35.0853,41520.0
2024-05-23 13:05:00,36.22,36.25,36.16,36.17,22279.0,35.0853,35.1143,35.0272,35.0368,22279.0
2024-05-23 13:10:00,36.16,36.17,36.09,36.09,33411.0,35.0272,35.0368,34.9594,34.9594,33411.0
2024-05-23 13:15:00,36.09,36.13,36.06,36.06,41739.0,34.9594,34.9981,34.9303,34.9303,41739.0
2024-05-23 13:20:00,36.07,36.09,35.99,36.08,71163.0,34.94,34.9594,34.8625,34.9497,71163.0
2024-05-23 13:25:00,36.08,36.11,36.04,36.08,37636.0,34.9497,34.9787,34.9109,34.9497,37636.0
2024-05-23 13:30:00,36.07,36.08,36.05,36.07,14613.0,34.94,34.9497,34.9206,34.94,14613.0
2024-05-23 13:35:00,36.07,36.07,36.0,36.02,25648.0,34.94,34.94,34.8722,34.8915,25648.0
2024-05-23 13:40:00,36.02,36.08,36.02,36.02,45488.0,34.8915,34.9497,34.8915,34.8915,45488.0
2024-05-23 13:45:00,36.02,36.09,36.0,36.0,38630.0,34.8915,34.9594,34.8722,34.8722,38630.0
2024-05-23 13:50:00,36.01,36.05,36.01,36.03,22055.0,34.8819,34.9206,34.8819,34.9012,22055.0
2024-05-23 13:55:00,36.03,36.05,35.98,36.02,26728.0,34.9012,34.9206,34.8528,34.8915,26728.0
2024-05-23 14:00:00,36.02,36.03,35.89,35.9,24659.0,34.8915,34.9012,34.7656,34.7753,24659.0
2024-05-23 14:05:00,35.89,35.96,35.89,35.95,23153.0,34.7656,34.8334,34.7656,34.8237,23153.0
2024-05-23 14:10:00,35.95,35.99,35.88,35.92,29561.0,34.8237,34.8625,34.7559,34.7947,29561.0
2024-05-23 14:15:00,35.92,35.93,35.89,35.89,22398.0,34.7947,34.8044,34.7656,34.7656,22398.0
2024-05-23 14:20:00,35.89,35.92,35.82,35.83,32929.0,34.7656,34.7947,34.6978,34.7075,32929.0
2024-05-23 14:25:00,35.84,35.95,35.83,35.93,49087.0,34.7172,34.8237,34.7075,34.8044,49087.0
2024-05-23 14:30:00,35.93,35.96,35.88,35.93,29099.0,34.8044,34.8334,34.7559,34.8044,29099.0
2024-05-23 14:35:00,35.94,35.98,35.91,35.97,15607.0,34.8141,34.8528,34.785,34.8431,15607.0
2024-05-23 14:40:00,35.97,35.97,35.92,35.97,34902.0,34.8431,34.8431,34.7947,34.8431,34902.0
2024-05-23 14:45:00,35.97,36.0,35.95,35.99,44994.0,34.8431,34.8722,34.8237,34.8625,44994.0
2024-05-23 14:50:00,36.0,36.0,35.93,35.97,35084.0,34.8722,34.8722,34.8044,34.8431,35084.0
2024-05-23 14:55:00,35.98,35.98,35.94,35.98,31754.0,34.8528,34.8528,34.8141,34.8528,31754.0
2024-05-23 15:00:00,35.98,36.01,35.96,36.0,47794.0,34.8528,34.8819,34.8334,34.8722,47794.0
2024-05-23 15:05:00,36.0,36.0,35.92,35.94,28642.0,34.8722,34.8722,34.7947,34.8141,28642.0
2024-05-23 15:10:00,35.94,36.01,35.94,36.01,43901.0,34.8141,34.8819,34.8141,34.8819,43901.0
2024-05-23 15:15:00,36.01,36.02,35.97,35.99,45275.0,34.8819,34.8915,34.8431,34.8625,45275.0
2024-05-23 15:20:00,36.0,36.02,35.95,35.98,39078.0,34.8722,34.8915,34.8237,34.8528,39078.0
2024-05-23 15:25:00,35.97,36.05,35.97,36.02,83669.0,34.8431,34.9206,34.8431,34.8915,83669.0
2024-05-23 15:30:00,36.02,36.04,36.01,36.02,28913.0,34.8915,34.9109,34.8819,34.8915,28913.0
2024-05-23 15:35:00,36.02,36.05,36.01,36.03,33728.0,34.8915,34.9206,34.8819,34.9012,33728.0
2024-05-23 15:40:00,36.02,36.04,36.01,36.03,48053.0,34.8915,34.9109,34.8819,34.9012,48053.0
2024-05-23 15:45:00,36.04,36.04,35.95,35.98,69417.0,34.9109,34.9109,34.8237,34.8528,69417.0
2024-05-23 15:50:00,35.99,36.09,35.98,36.09,125962.0,34.8625,34.9594,34.8528,34.9594,125962.0
2024-05-23 15:55:00,36.08,36.09,35.96,35.98,1013845.0,34.9497,34.9594,34.8334,34.8528,1013845.0
2024-05-24 09:30:00,36.14,36.42,36.14,36.25,153254.0,35.0078,35.279,35.0078,35.1143,153254.0
2024-05-24 09:35:00,36.26,36.28,36.19,36.25,39508.0,35.124,35.1434,35.0562,35.1143,39508.0
2024-05-24 09:40:00,36.27,36.34,36.17,36.17,38537.0,35.1337,35.2015,35.0368,35.0368,38537.0
2024-05-24 09:45:00,36.16,36.16,36.03,36.05,42384.0,35.0272,35.0272,34.9012,34.9206,42384.0
2024-05-24 09:50:00,36.07,36.07,35.94,35.97,55323.0,34.94,34.94,34.8141,34.8431,55323.0
2024-05-24 09:55:00,35.97,36.08,35.97,35.98,36397.0,34.8431,34.9497,34.8431,34.8528,36397.0
2024-05-24 10:00:00,35.99,36.17,35.99,36.15,27637.0,34.8625,35.0368,34.8625,35.0175,27637.0
2024-05-24 10:05:00,36.15,36.2,36.11,36.2,72876.0,35.0175,35.0659,34.9787,35.0659,72876.0
2024-05-24 10:10:00,36.2,36.2,36.03,36.04,64013.0,35.0659,35.0659,34.9012,34.9109,64013.0
2024-05-24 10:15:00,36.04,36.06,35.97,36.05,37942.0,34.9109,34.9303,34.8431,34.9206,37942.0
2024-05-24 10:20:00,36.05,36.11,36.05,36.1,30402.0,34.9206,34.9787,34.9206,34.969,30402.0
2024-05-24 10:25:00,36.09,36.1,35.99,36.0,33156.0,34.9594,34.969,34.8625,34.8722,33156.0
2024-05-24 10:30:00,36.01,36.04,35.99,36.02,31143.0,34.8819,34.9109,34.8625,34.8915,31143.0
2024-05-24 10:35:00,36.02,36.02,35.94,35.95,38661.0,34.8915,34.8915,34.8141,34.8237,38661.0
2024-05-24 10:40:00,35.96,35.98,35.92,35.94,27092.0,34.8334,34.8528,34.7947,34.8141,27092.0
2024-05-24 10:45:00,35.95,35.98,35.92,35.93,27039.0,34.8237,34.8528,34.7947,34.8044,27039.0
2024-05-24 10:50:00,35.93,35.97,35.91,35.94,31637.0,34.8044,34.8431,34.785,34.8141,31637.0
2024-05-24 10:55:00,35.94,35.97,35.92,35.94,18911.0,34.8141,34.8431,34.7947,34.8141,18911.0
2024-05-24 11:00:00,35.94,36.04,35.91,36.02,57159.0,34.8141,34.9109,34.785,34.8915,57159.0
2024-05-24 11:05:00,36.03,36.05,36.01,36.05,15856.0,34.9012,34.9206,34.8819,34.9206,15856.0
2024-05-24 11:10:00,36.04,36.06,36.01,36.05,17843.0,34.9109,34.9303,34.8819,34.9206,17843.0
2024-05-24 11:15:00,36.05,36.09,36.04,36.07,12549.0,34.9206,34.9594,34.9109,34.94,12549.0
2024-05-24 11:20:00,36.08,36.08,35.99,36.01,29481.0,34.9497,34.9497,34.8625,34.8819,29481.0
2024-05-24 11:25:00,36.02,36.04,36.01,36.03,21365.0,34.8915,34.9109,34.8819,34.9012,21365.0
2024-05-24 11:30:00,36.04,36.15,36.04,36.15,24215.0,34.9109,35.0175,34.9109,35.0175,24215.0
2024-05-24 11:35:00,36.15,36.16,36.09,36.12,34714.0,35.0175,35.0272,34.9594,34.9884,34714.0
2024-05-24 11:40:00,36.13,36.17,36.09,36.16,28025.0,34.9981,35.0368,34.9594,35.0272,28025.0
2024-05-24 11:45:00,36.15,36.15,36.11,36.13,18625.0,35.0175,35.0175,34.9787,34.9981,18625.0
2024-05-24 11:50:00,36.12,36.15,36.08,36.08,41373.0,34.9884,35.0175,34.9497,34.9497,41373.0
2024-05-24 11:55:00,36.09,36.15,36.07,36.14,59113.0,34.9594,35.0175,34.94,35.0078,59113.0
2024-05-24 12:00:00,36.14,36.19,36.13,36.17,13474.0,35.0078,35.0562,34.9981,35.0368,13474.0
2024-05-24 12:05:00,36.16,36.17,36.11,36.12,21448.0,35.0272,35.0368,34.9787,34.9884,21448.0
2024-05-24 12:10:00,36.13,36.14,36.11,36.14,9728.0,34.9981,35.0078,34.9787,35.0078,9728.0
2024-05-24 12:15:00,36.13,36.15,36.12,36.14,16439.0,34.9981,35.0175,34.9884,35.0078,16439.0
2024-05-24 12:20:00,36.14,36.14,36.09,36.11,26880.0,35.0078,35.0078,34.9594,34.9787,26880.0
2024-05-24 12:25:00,36.1,36.12,36.05,36.1,41117.0,34.969,34.9884,34.9206,34.969,41117.0
2024-05-24 12:30:00,36.11,36.11,36.07,36.08,11469.0,34.9787,34.9787,34.94,34.9497,11469.0
2024-05-24 12:35:00,36.08,36.08,36.02,36.04,27718.0,34.9497,34.9497,34.8915,34.9109,27718.0
2024-05-24 12:40:00,36.04,36.04,36.0,36.02,27957.0,34.9109,34.9109,34.8722,34.8915,27957.0
2024-05-24 12:45:00,36.02,36.02,35.99,36.01,15345.0,34.8915,34.8915,34.8625,34.8819,15345.0
2024-05-24 12:50:00,36.01,36.04,36.0,36.04,20131.0,34.8819,34.9109,34.8722,34.9109,20131.0
2024-05-24 12:55:00,36.04,36.05,36.02,36.02,18964.0,34.9109,34.9206,34.8915,34.8915,18964.0
2024-05-24 13:00:00,36.02,36.05,36.02,36.05,11233.0,34.8915,34.9206,34.8915,34.9206,11233.0
2024-05-24 13:05:00,36.04,36.05,36.02,36.02,15638.0,34.9109,34.9206,34.8915,34.8915,15638.0
2024-05-24 13:10:00,36.02,36.06,36.02,36.05,19146.0,34.8915,34.9303,34.8915,34.9206,19146.0
2024-05-24 13:15:00,36.05,36.07,36.05,36.05,10215.0,34.9206,34.94,34.9206,34.9206,10215.0
2024-05-24 13:20:00,36.06,36.09,36.05,36.08,20717.0,34.9303,34.9594,34.9206,34.9497,20717.0
2024-05-24 13:25:00,36.08,36.12,36.07,36.09,27608.0,34.9497,34.9884,34.94,34.9594,27608.0
2024-05-24 13:30:00,36.09,36.1,36.07,36.08,11426.0,34.9594,34.969,34.94,34.9497,11426.0
2024-05-24 13:35:00,36.08,36.13,36.08,36.1,25293.0,34.9497,34.9981,34.9497,34.969,25293.0
2024-05-24 13:40:00,36.1,36.1,36.05,36.08,15944.0,34.969,34.969,34.9206,34.9497,15944.0
2024-05-24 13:45:00,36.08,36.08,36.04,36.06,13187.0,34.9497,34.9497,34.9109,34.9303,13187.0
2024-05-24 13:50:00,36.07,36.09,36.06,36.07,20592.0,34.94,34.9594,34.9303,34.94,20592.0
2024-05-24 13:55:00,36.07,36.07,36.05,36.06,7062.0,34.94,34.94,34.9206,34.9303,7062.0
2024-05-24 14:00:00,36.05,36.09,36.04,36.08,8416.0,34.9206,34.9594,34.9109,34.9497,8416.0
2024-05-24 14:05:00,36.08,36.09,36.05,36.08,12935.0,34.9497,34.9594,34.9206,34.9497,12935.0
2024-05-24 14:10:00,36.07,36.08,36.04,36.05,10670.0,34.94,34.9497,34.9109,34.9206,10670.0
2024-05-24 14:15:00,36.06,36.08,36.05,36.05,8067.0,34.9303,34.9497,34.9206,34.9206,8067.0
2024-05-24 14:20:00,36.05,36.06,36.0,36.01,13116.0,34.9206,34.9303,34.8722,34.8819,13116.0
2024-05-24 14:25:00,36.01,36.01,35.94,35.94,20028.0,34.8819,34.8819,34.8141,34.8141,20028.0
2024-05-24 14:30:00,35.95,35.99,35.93,35.98,20422.0,34.8237,34.8625,34.8044,34.8528,20422.0
2024-05-24 14:35:00,35.99,36.04,35.99,36.04,21603.0,34.8625,34.9109,34.8625,34.9109,21603.0
2024-05-24 14:40:00,36.03,36.09,36.02,36.09,28850.0,34.9012,34.9594,34.8915,34.9594,28850.0
2024-05-24 14:45:00,36.09,36.14,36.09,36.12,32108.0,34.9594,35.0078,34.9594,34.9884,32108.0
2024-05-24 14:50:00,36.12,36.13,36.1,36.11,26236.0,34.9884,34.9981,34.969,34.9787,26236.0
2024-05-24 14:55:00,36.1,36.13,36.06,36.06,15048.0,34.969,34.9981,34.9303,34.9303,15048.0
2024-05-24 15:00:00,36.07,36.07,36.01,36.03,52454.0,34.94,34.94,34.8819,34.9012,52454.0
2024-05-24 15:05:00,36.04,36.06,36.03,36.05,9715.0,34.9109,34.9303,34.9012,34.9206,9715.0
2024-05-24 15:10:00,36.05,36.06,36.03,36.04,13609.0,34.9206,34.9303,34.9012,34.9109,13609.0
2024-05-24 15:15:00,36.03,36.04,36.01,36.02,31850.0,34.9012,34.9109,34.8819,34.8915,31850.0
2024-05-24 15:20:00,36.02,36.02,35.98,36.01,37719.0,34.8915,34.8915,34.8528,34.8819,37719.0
2024-05-24 15:25:00,36.01,36.02,35.97,35.98,26798.0,34.8819,34.8915,34.8431,34.8528,26798.0
2024-05-24 15:30:00,35.98,36.08,35.97,36.06,43354.0,34.8528,34.9497,34.8431,34.9303,43354.0
2024-05-24 15:35:00,36.07,36.1,36.06,36.07,58265.0,34.94,34.969,34.9303,34.94,58265.0
2024-05-24 15:40:00,36.06,36.12,36.05,36.08,74182.0,34.9303,34.9884,34.9206,34.9497,74182.0
2024-05-24 15:45:00,36.08,36.12,36.06,36.11,68811.0,34.9497,34.9884,34.9303,34.9787,68811.0
2024-05-24 15:50:00,36.11,36.13,36.08,36.09,128016.0,34.9787,34.9981,34.9497,34.9594,128016.0
2024-05-24 15:55:00,36.09,36.11,36.04,36.11,342986.0,34.9594,34.9787,34.9109,34.9787,342986.0
2024-05-28 09:30:00,36.39,36.45,36.21,36.42,148607.0,35.25,35.3081,35.0756,35.279,148607.0
2024-05-28 09:35:00,36.42,36.61,36.41,36.48,75819.0,35.279,35.4631,35.2693,35.3371,75819.0
2024-05-28 09:40:00,36.5,36.59,36.47,36.52,38508.0,35.3565,35.4437,35.3274,35.3759,38508.0
2024-05-28 09:45:00,36.51,36.79,36.47,36.79,62164.0,35.3662,35.6374,35.3274,35.6374,62164.0
2024-05-28 09:50:00,36.79,36.8,36.72,36.73,100392.0,35.6374,35.6471,35.5696,35.5793,100392.0
2024-05-28 09:55:00,36.73,36.74,36.55,36.55,54701.0,35.5793,35.589,35.4049,35.4049,54701.0
2024-05-28 10:00:00,36.54,36.54,36.33,36.35,85778.0,35.3953,35.3953,35.1918,35.2112,85778.0
2024-05-28 10:05:00,36.36,36.39,36.3,36.36,82410.0,35.2209,35.25,35.1628,35.2209,82410.0
2024-05-28 10:10:00,36.36,36.36,36.26,36.34,42238.0,35.2209,35.2209,35.124,35.2015,42238.0
2024-05-28 10:15:00,36.34,36.45,36.34,36.4,34967.0,35.2015,35.3081,35.2015,35.2596,34967.0
2024-05-28 10:20:00,36.39,36.42,36.36,36.41,19346.0,35.25,35.279,35.2209,35.2693,19346.0
2024-05-28 10:25:00,36.41,36.45,36.37,36.44,33614.0,35.2693,35.3081,35.2306,35.2984,33614.0
2024-05-28 10:30:00,36.44,36.47,36.39,36.45,36571.0,35.2984,35.3274,35.25,35.3081,36571.0
2024-05-28 10:35:00,36.45,36.46,36.4,36.4,28568.0,35.3081,35.3178,35.2596,35.2596,28568.0
2024-05-28 10:40:00,36.41,36.51,36.4,36.51,38541.0,35.2693,35.3662,35.2596,35.3662,38541.0
2024-05-28 10:45:00,36.51,36.55,36.48,36.54,26198.0,35.3662,35.4049,35.3371,35.3953,26198.0
2024-05-28 10:50:00,36.54,36.59,36.54,36.55,35866.0,35.3953,35.4437,35.3953,35.4049,35866.0
2024-05-28 10:55:00,36.55,36.56,36.46,36.48,50126.0,35.4049,35.4146,35.3178,35.3371,50126.0
2024-05-28 11:00:00,36.47,36.56,36.47,36.55,32104.0,35.3274,35.4146,35.3274,35.4049,32104.0
2024-05-28 11:05:00,36.55,36.59,36.5,36.59,29305.0,35.4049,35.4437,35.3565,35.4437,29305.0
2024-05-28 11:10:00,36.59,36.71,36.58,36.71,42942.0,35.4437,35.5599,35.434,35.5599,42942.0
2024-05-28 11:15:00,36.72,36.73,36.7,36.72,19496.0,35.5696,35.5793,35.5502,35.5696,19496.0
2024-05-28 11:20:00,36.73,36.81,36.73,36.8,30506.0,35.5793,35.6568,35.5793,35.6471,30506.0
2024-05-28 11:25:00,36.8,36.81,36.75,36.77,41119.0,35.6471,35.6568,35.5987,35.6181,41119.0
2024-05-28 11:30:00,36.77,36.79,36.7,36.73,37276.0,35.6181,35.6374,35.5502,35.5793,37276.0
2024-05-28 11:35:00,36.74,36.79,36.72,36.78,37654.0,35.589,35.6374,35.5696,35.6277,37654.0
2024-05-28 11:40:00,36.77,36.85,36.77,36.84,35370.0,35.6181,35.6955,35.6181,35.6859,35370.0
2024-05-28 11:45:00,36.84,36.89,36.84,36.88,43199.0,35.6859,35.7343,35.6859,35.7246,43199.0
2024-05-28 11:50:00,36.88,36.88,36.81,36.83,22278.0,35.7246,35.7246,35.6568,35.6762,22278.0
2024-05-28 11:55:00,36.82,36.88,36.82,36.88,28640.0,35.6665,35.7246,35.6665,35.7246,28640.0
2024-05-28 12:00:00,36.88,36.91,36.85,36.86,49905.0,35.7246,35.7537,35.6955,35.7052,49905.0
2024-05-28 12:05:00,36.86,36.86,36.83,36.84,144079.0,35.7052,35.7052,35.6762,35.6859,144079.0
2024-05-28 12:10:00,36.84,36.9,36.83,36.84,47137.0,35.6859,35.744,35.6762,35.6859,47137.0
2024-05-28 12:15:00,36.84,36.86,36.8,36.84,64430.0,35.6859,35.7052,35.6471,35.6859,64430.0
2024-05-28 12:20:00,36.82,36.89,36.79,36.87,43715.0,35.6665,35.7343,35.6374,35.7149,43715.0
2024-05-28 12:25:00,36.87,36.88,36.85,36.87,35871.0,35.7149,35.7246,35.6955,35.7149,35871.0
2024-05-28 12:30:00,36.88,36.94,36.87,36.93,29354.0,35.7246,35.7827,35.7149,35.773,29354.0
2024-05-28 12:35:00,36.93,36.93,36.9,36.91,26049.0,35.773,35.773,35.744,35.7537,26049.0
2024-05-28 12:40:00,36.91,37.03,36.91,37.03,124510.0,35.7537,35.8699,35.7537,35.8699,124510.0
2024-05-28 12:45:00,37.02,37.06,36.99,37.04,65901.0,35.8602,35.899,35.8312,35.8796,65901.0
2024-05-28 12:50:00,37.04,37.07,36.9,36.9,79024.0,35.8796,35.9087,35.744,35.744,79024.0
2024-05-28 12:55:00,36.9,36.9,36.83,36.84,45293.0,35.744,35.744,35.6762,35.6859,45293.0
2024-05-28 13:00:00,36.84,36.85,36.72,36.72,23588.0,35.6859,35.6955,35.5696,35.5696,23588.0
2024-05-28 13:05:00,36.73,36.77,36.72,36.77,29750.0,35.5793,35.6181,35.5696,35.6181,29750.0
2024-05-28 13:10:00,36.77,36.85,36.76,36.81,28557.0,35.6181,35.6955,35.6084,35.6568,28557.0
2024-05-28 13:15:00,36.81,36.81,36.74,36.76,22552.0,35.6568,35.6568,35.589,35.6084,22552.0
2024-05-28 13:20:00,36.76,36.78,36.76,36.76,16881.0,35.6084,35.6277,35.6084,35.6084,16881.0
2024-05-28 13:25:00,36.76,36.76,36.69,36.69,20517.0,35.6084,35.6084,35.5406,35.5406,20517.0
2024-05-28 13:30:00,36.69,36.69,36.61,36.63,19337.0,35.5406,35.5406,35.4631,35.4824,19337.0
2024-05-28 13:35:00,36.64,36.69,36.64,36.66,30536.0,35.4921,35.5406,35.4921,35.5115,30536.0
2024-05-28 13:40:00,36.66,36.69,36.6,36.6,24166.0,35.5115,35.5406,35.4534,35.4534,24166.0
2024-05-28 13:45:00,36.6,36.6,36.52,36.54,41125.0,35.4534,35.4534,35.3759,35.3953,41125.0
2024-05-28 13:50:00,36.53,36.55,36.48,36.51,45414.0,35.3856,35.4049,35.3371,35.3662,45414.0
2024-05-28 13:55:00,36.52,36.52,36.48,36.48,16996.0,35.3759,35.3759,35.3371,35.3371,16996.0
2024-05-28 14:00:00,36.48,36.5,36.43,36.48,22490.0,35.3371,35.3565,35.2887,35.3371,22490.0
2024-05-28 14:05:00,36.48,36.5,36.41,36.41,29074.0,35.3371,35.3565,35.2693,35.2693,29074.0
2024-05-28 14:10:00,36.41,36.42,36.37,36.4,24717.0,35.2693,35.279,35.2306,35.2596,24717.0
2024-05-28 14:15:00,36.4,36.42,36.38,36.39,27929.0,35.2596,35.279,35.2403,35.25,27929.0
2024-05-28 14:20:00,36.39,36.4,36.36,36.39,22369.0,35.25,35.2596,35.2209,35.25,22369.0
2024-05-28 14:25:00,36.39,36.4,36.34,36.39,23597.0,35.25,35.2596,35.2015,35.25,23597.0
2024-05-28 14:30:00,36.39,36.41,36.36,36.41,20537.0,35.25,35.2693,35.2209,35.2693,20537.0
2024-05-28 14:35:00,36.41,36.44,36.36,36.43,18708.0,35.2693,35.2984,35.2209,35.2887,18708.0
2024-05-28 14:40:00,36.43,36.49,36.42,36.46,22890.0,35.2887,35.3468,35.279,35.3178,22890.0
2024-05-28 14:45:00,36.45,36.47,36.45,36.47,19933.0,35.3081,35.3274,35.3081,35.3274,19933.0
2024-05-28 14:50:00,36.47,36.48,36.44,36.48,19443.0,35.3274,35.3371,35.2984,35.3371,19443.0
2024-05-28 14:55:00,36.48,36.53,36.48,36.52,20013.0,35.3371,35.3856,35.3371,35.3759,20013.0
2024-05-28 15:00:00,36.52,36.56,36.5,36.52,37815.0,35.3759,35.4146,35.3565,35.3759,37815.0
2024-05-28 15:05:00,36.52,36.56,36.51,36.55,27885.0,35.3759,35.4146,35.3662,35.4049,27885.0
2024-05-28 15:10:00,36.55,36.56,36.53,36.54,16914.0,35.4049,35.4146,35.3856,35.3953,16914.0
2024-05-28 15:15:00,36.54,36.59,36.51,36.58,30521.0,35.3953,35.4437,35.3662,35.434,30521.0
2024-05-28 15:20:00,36.58,36.59,36.56,36.58,16958.0,35.434,35.4437,35.4146,35.434,16958.0
2024-05-28 15:25:00,36.58,36.62,36.55,36.55,38067.0,35.434,35.4728,35.4049,35.4049,38067.0
2024-05-28 15:30:00,36.55,36.59,36.54,36.58,26741.0,35.4049,35.4437,35.3953,35.434,26741.0
2024-05-28 15:35:00,36.57,36.58,36.56,36.58,26977.0,35.4243,35.434,35.4146,35.434,26977.0
2024-05-28 15:40:00,36.58,36.62,36.57,36.62,40331.0,35.434,35.4728,35.4243,35.4728,40331.0
2024-05-28 15:45:00,36.62,36.63,36.58,36.59,60882.0,35.4728,35.4824,35.434,35.4437,60882.0
2024-05-28 15:50:00,36.59,36.62,36.56,36.57,120722.0,35.4437,35.4728,35.4146,35.4243,120722.0
2024-05-28 15:55:00,36.57,36.58,36.51,36.51,383922.0,35.4243,35.434,35.3662,35.3662,383922.0
2024-05-29 09:30:00,36.24,36.46,36.16,36.26,129504.0,35.1047,35.3178,35.0272,35.124,129504.0
2024-05-29 09:35:00,36.24,36.3,36.03,36.11,84787.0,35.1047,35.1628,34.9012,34.9787,84787.0
2024-05-29 09:40:00,36.11,36.22,36.07,36.11,51209.0,34.9787,35.0853,34.94,34.9787,51209.0
2024-05-29 09:45:00,36.1,36.18,35.99,36.14,44668.0,34.969,35.0465,34.8625,35.0078,44668.0
2024-05-29 09:50:00,36.13,36.18,36.1,36.13,56321.0,34.9981,35.0465,34.969,34.9981,56321.0
2024-05-29 09:55:00,36.12,36.14,36.03,36.11,39877.0,34.9884,35.0078,34.9012,34.9787,39877.0
2024-05-29 10:00:00,36.11,36.27,36.06,36.2,79569.0,34.9787,35.1337,34.9303,35.0659,79569.0
2024-05-29 10:05:00,36.2,36.26,36.19,36.22,39116.0,35.0659,35.124,35.0562,35.0853,39116.0
2024-05-29 10:10:00,36.23,36.25,36.1,36.11,97688.0,35.095,35.1143,34.969,34.9787,97688.0
2024-05-29 10:15:00,36.1,36.1,35.97,35.98,53303.0,34.969,34.969,34.8431,34.8528,53303.0
2024-05-29 10:20:00,35.98,36.03,35.92,35.99,59063.0,34.8528,34.9012,34.7947,34.8625,59063.0
2024-05-29 10:25:00,35.99,36.04,35.94,36.04,38644.0,34.8625,34.9109,34.8141,34.9109,38644.0
2024-05-29 10:30:00,36.03,36.04,35.9,35.92,31727.0,34.9012,34.9109,34.7753,34.7947,31727.0
2024-05-29 10:35:00,35.93,36.08,35.93,36.03,84207.0,34.8044,34.9497,34.8044,34.9012,84207.0
2024-05-29 10:40:00,36.04,36.08,35.91,35.97,85763.0,34.9109,34.9497,34.785,34.8431,85763.0
2024-05-29 10:45:00,35.98,36.07,35.97,36.07,16306.0,34.8528,34.94,34.8431,34.94,16306.0
2024-05-29 10:50:00,36.07,36.23,36.07,36.22,64806.0,34.94,35.095,34.94,35.0853,64806.0
2024-05-29 10:55:00,36.22,36.23,36.15,36.23,50075.0,35.0853,35.095,35.0175,35.095,50075.0
2024-05-29 11:00:00,36.23,36.23,36.06,36.06,38516.0,35.095,35.095,34.9303,34.9303,38516.0
2024-05-29 11:05:00,36.07,36.09,35.98,36.01,27926.0,34.94,34.9594,34.8528,34.8819,27926.0
2024-05-29 11:10:00,36.02,36.09,36.01,36.05,101524.0,34.8915,34.9594,34.8819,34.9206,101524.0
2024-05-29 11:15:00,36.05,36.09,36.03,36.05,52892.0,34.9206,34.9594,34.9012,34.9206,52892.0
2024-05-29 11:20:00,36.05,36.07,36.01,36.02,21880.0,34.9206,34.94,34.8819,34.8915,21880.0
2024-05-29 11:25:00,36.02,36.07,35.99,36.0,28259.0,34.8915,34.94,34.8625,34.8722,28259.0
2024-05-29 11:30:00,36.0,36.11,35.96,36.09,31806.0,34.8722,34.9787,34.8334,34.9594,31806.0
2024-05-29 11:35:00,36.09,36.1,36.05,36.07,46423.0,34.9594,34.969,34.9206,34.94,46423.0
2024-05-29 11:40:00,36.07,36.08,36.03,36.05,54648.0,34.94,34.9497,34.9012,34.9206,54648.0
2024-05-29 11:45:00,36.05,36.06,35.97,36.04,43298.0,34.9206,34.9303,34.8431,34.9109,43298.0
2024-05-29 11:50:00,36.05,36.08,35.97,36.01,34513.0,34.9206,34.9497,34.8431,34.8819,34513.0
2024-05-29 11:55:00,36.01,36.05,36.0,36.01,15585.0,34.8819,34.9206,34.8722,34.8819,15585.0
2024-05-29 12:00:00,36.0,36.0,35.89,35.95,60840.0,34.8722,34.8722,34.7656,34.8237,60840.0
2024-05-29 12:05:00,35.96,35.98,35.94,35.97,21541.0,34.8334,34.8528,34.8141,34.8431,21541.0
2024-05-29 12:10:00,35.97,35.97,35.88,35.92,44978.0,34.8431,34.8431,34.7559,34.7947,44978.0
2024-05-29 12:15:00,35.91,36.05,35.91,36.05,26853.0,34.785,34.9206,34.785,34.9206,26853.0
2024-05-29 12:20:00,36.06,36.1,36.0,36.02,54348.0,34.9303,34.969,34.8722,34.8915,54348.0
2024-05-29 12:25:00,36.02,36.07,36.01,36.05,16840.0,34.8915,34.94,34.8819,34.9206,16840.0
2024-05-29 12:30:00,36.05,36.07,36.03,36.04,11022.0,34.9206,34.94,34.9012,34.9109,11022.0
2024-05-29 12:35:00,36.04,36.05,36.02,36.03,17414.0,34.9109,34.9206,34.8915,34.9012,17414.0
2024-05-29 12:40:00,36.03,36.03,35.97,35.98,17754.0,34.9012,34.9012,34.8431,34.8528,17754.0
2024-05-29 12:45:00,35.99,36.02,35.98,36.01,12765.0,34.8625,34.8915,34.8528,34.8819,12765.0
2024-05-29 12:50:00,36.0,36.03,35.98,35.99,22990.0,34.8722,34.9012,34.8528,34.8625,22990.0
2024-05-29 12:55:00,36.0,36.02,35.97,36.02,14518.0,34.8722,34.8915,34.8431,34.8915,14518.0
2024-05-29 13:00:00,36.03,36.05,35.99,36.01,24689.0,34.9012,34.9206,34.8625,34.8819,24689.0
2024-05-29 13:05:00,36.01,36.04,35.97,35.98,12940.0,34.8819,34.9109,34.8431,34.8528,12940.0
2024-05-29 13:10:00,35.98,36.0,35.97,35.98,19798.0,34.8528,34.8722,34.8431,34.8528,19798.0
2024-05-29 13:15:00,35.98,35.98,35.87,35.89,17067.0,34.8528,34.8528,34.7462,34.7656,17067.0
2024-05-29 13:20:00,35.89,35.9,35.87,35.9,26888.0,34.7656,34.7753,34.7462,34.7753,26888.0
2024-05-29 13:25:00,35.91,35.92,35.88,35.92,16386.0,34.785,34.7947,34.7559,34.7947,16386.0
2024-05-29 13:30:00,35.91,35.92,35.87,35.88,15682.0,34.785,34.7947,34.7462,34.7559,15682.0
2024-05-29 13:35:00,35.88,35.9,35.84,35.9,21769.0,34.7559,34.7753,34.7172,34.7753,21769.0
2024-05-29 13:40:00,35.89,35.9,35.85,35.86,11276.0,34.7656,34.7753,34.7269,34.7366,11276.0
2024-05-29 13:45:00,35.86,35.86,35.8,35.84,23843.0,34.7366,34.7366,34.6784,34.7172,23843.0
2024-05-29 13:50:00,35.85,35.87,35.81,35.86,15130.0,34.7269,34.7462,34.6881,34.7366,15130.0
2024-05-29 13:55:00,35.85,35.86,35.84,35.84,12978.0,34.7269,34.7366,34.7172,34.7172,12978.0
2024-05-29 14:00:00,35.84,35.87,35.79,35.8,30226.0,34.7172,34.7462,34.6688,34.6784,30226.0
2024-05-29 14:05:00,35.8,35.85,35.79,35.83,19962.0,34.6784,34.7269,34.6688,34.7075,19962.0
2024-05-29 14:10:00,35.83,35.85,35.81,35.85,13292.0,34.7075,34.7269,34.6881,34.7269,13292.0
2024-05-29 14:15:00,35.84,35.85,35.82,35.84,16055.0,34.7172,34.7269,34.6978,34.7172,16055.0
2024-05-29 14:20:00,35.84,35.9,35.83,35.88,58050.0,34.7172,34.7753,34.7075,34.7559,58050.0
2024-05-29 14:25:00,35.89,35.9,35.82,35.83,28931.0,34.7656,34.7753,34.6978,34.7075,28931.0
2024-05-29 14:30:00,35.83,35.87,35.82,35.84,54769.0,34.7075,34.7462,34.6978,34.7172,54769.0
2024-05-29 14:35:00,35.84,35.89,35.84,35.85,46884.0,34.7172,34.7656,34.7172,34.7269,46884.0
2024-05-29 14:40:00,35.86,35.89,35.84,35.85,39425.0,34.7366,34.7656,34.7172,34.7269,39425.0
2024-05-29 14:45:00,35.85,35.87,35.82,35.85,38934.0,34.7269,34.7462,34.6978,34.7269,38934.0
2024-05-29 14:50:00,35.85,35.88,35.82,35.86,27901.0,34.7269,34.7559,34.6978,34.7366,27901.0
2024-05-29 14:55:00,35.86,35.86,35.83,35.84,27378.0,34.7366,34.7366,34.7075,34.7172,27378.0
2024-05-29 15:00:00,35.84,35.9,35.83,35.89,56294.0,34.7172,34.7753,34.7075,34.7656,56294.0
2024-05-29 15:05:00,35.89,35.89,35.84,35.86,14076.0,34.7656,34.7656,34.7172,34.7366,14076.0
2024-05-29 15:10:00,35.86,35.86,35.8,35.84,66514.0,34.7366,34.7366,34.6784,34.7172,66514.0
2024-05-29 15:15:00,35.83,35.84,35.8,35.82,36265.0,34.7075,34.7172,34.6784,34.6978,36265.0
2024-05-29 15:20:00,35.81,35.86,35.8,35.86,46848.0,34.6881,34.7366,34.6784,34.7366,46848.0
2024-05-29 15:25:00,35.85,35.86,35.78,35.8,53001.0,34.7269,34.7366,34.6591,34.6784,53001.0
2024-05-29 15:30:00,35.8,35.84,35.78,35.83,47834.0,34.6784,34.7172,34.6591,34.7075,47834.0
2024-05-29 15:35:00,35.82,35.91,35.81,35.9,54825.0,34.6978,34.785,34.6881,34.7753,54825.0
2024-05-29 15:40:00,35.89,35.99,35.89,35.95,88996.0,34.7656,34.8625,34.7656,34.8237,88996.0
2024-05-29 15:45:00,35.96,35.98,35.88,35.88,80699.0,34.8334,34.8528,34.7559,34.7559,80699.0
2024-05-29 15:50:00,35.89,35.91,35.84,35.87,141103.0,34.7656,34.785,34.7172,34.7462,141103.0
2024-05-29 15:55:00,35.87,35.91,35.8,35.81,435201.0,34.7462,34.785,34.6784,34.6881,435201.0
2024-05-30 09:30:00,35.7,35.96,35.68,35.96,73307.0,34.5816,34.8334,34.5622,34.8334,73307.0
2024-05-30 09:35:00,35.97,36.08,35.89,35.9,78654.0,34.8431,34.9497,34.7656,34.7753,78654.0
2024-05-30 09:40:00,35.89,35.95,35.88,35.93,62173.0,34.7656,34.8237,34.7559,34.8044,62173.0
2024-05-30 09:45:00,35.94,36.08,35.91,36.07,57101.0,34.8141,34.9497,34.785,34.94,57101.0
2024-05-30 09:50:00,36.07,36.07,35.92,35.95,45902.0,34.94,34.94,34.7947,34.8237,45902.0
2024-05-30 09:55:00,35.95,36.08,35.94,36.06,44979.0,34.8237,34.9497,34.8141,34.9303,44979.0
2024-05-30 10:00:00,36.07,36.07,35.92,35.98,26826.0,34.94,34.94,34.7947,34.8528,26826.0
2024-05-30 10:05:00,35.98,36.08,35.96,36.08,31731.0,34.8528,34.9497,34.8334,34.9497,31731.0
2024-05-30 10:10:00,36.09,36.1,35.97,36.02,61376.0,34.9594,34.969,34.8431,34.8915,61376.0
2024-05-30 10:15:00,36.02,36.13,36.01,36.12,67582.0,34.8915,34.9981,34.8819,34.9884,67582.0
2024-05-30 10:20:00,36.13,36.15,36.07,36.09,31861.0,34.9981,35.0175,34.94,34.9594,31861.0
2024-05-30 10:25:00,36.09,36.1,36.02,36.04,43286.0,34.9594,34.969,34.8915,34.9109,43286.0
2024-05-30 10:30:00,36.04,36.11,35.98,36.06,25917.0,34.9109,34.9787,34.8528,34.9303,25917.0
2024-05-30 10:35:00,36.05,36.06,35.95,35.99,27817.0,34.9206,34.9303,34.8237,34.8625,27817.0
2024-05-30 10:40:00,35.99,36.01,35.96,35.98,19190.0,34.8625,34.8819,34.8334,34.8528,19190.0
2024-05-30 10:45:00,35.99,36.07,35.96,36.07,24504.0,34.8625,34.94,34.8334,34.94,24504.0
2024-05-30 10:50:00,36.07,36.07,35.99,36.0,20976.0,34.94,34.94,34.8625,34.8722,20976.0
2024-05-30 10:55:00,36.0,36.04,35.98,36.02,18524.0,34.8722,34.9109,34.8528,34.8915,18524.0
2024-05-30 11:00:00,36.02,36.04,35.96,35.96,23485.0,34.8915,34.9109,34.8334,34.8334,23485.0
2024-05-30 11:05:00,35.95,36.09,35.92,36.05,49391.0,34.8237,34.9594,34.7947,34.9206,49391.0
2024-05-30 11:10:00,36.05,36.07,36.03,36.04,16684.0,34.9206,34.94,34.9012,34.9109,16684.0
2024-05-30 11:15:00,36.04,36.1,36.03,36.08,16366.0,34.9109,34.969,34.9012,34.9497,16366.0
2024-05-30 11:20:00,36.07,36.09,36.04,36.08,17620.0,34.94,34.9594,34.9109,34.9497,17620.0
2024-05-30 11:25:00,36.08,36.08,36.04,36.06,28688.0,34.9497,34.9497,34.9109,34.9303,28688.0
2024-05-30 11:30:00,36.05,36.07,36.01,36.05,18830.0,34.9206,34.94,34.8819,34.9206,18830.0
2024-05-30 11:35:00,36.05,36.05,35.93,35.94,31116.0,34.9206,34.9206,34.8044,34.8141,31116.0
2024-05-30 11:40:00,35.95,35.96,35.9,35.91,19288.0,34.8237,34.8334,34.7753,34.785,19288.0
2024-05-30 11:45:00,35.91,35.92,35.88,35.89,32258.0,34.785,34.7947,34.7559,34.7656,32258.0
2024-05-30 11:50:00,35.88,35.9,35.87,35.88,15388.0,34.7559,34.7753,34.7462,34.7559,15388.0
2024-05-30 11:55:00,35.88,35.93,35.88,35.9,18070.0,34.7559,34.8044,34.7559,34.7753,18070.0
2024-05-30 12:00:00,35.9,35.93,35.89,35.91,17373.0,34.7753,34.8044,34.7656,34.785,17373.0
2024-05-30 12:05:00,35.93,35.99,35.93,35.99,24516.0,34.8044,34.8625,34.8044,34.8625,24516.0
2024-05-30 12:10:00,35.99,36.0,35.96,35.98,12571.0,34.8625,34.8722,34.8334,34.8528,12571.0
2024-05-30 12:15:00,35.98,35.99,35.95,35.95,11577.0,34.8528,34.8625,34.8237,34.8237,11577.0
2024-05-30 12:20:00,35.95,35.96,35.91,35.92,16868.0,34.8237,34.8334,34.785,34.7947,16868.0
2024-05-30 12:25:00,35.93,35.94,35.9,35.91,8676.0,34.8044,34.8141,34.7753,34.785,8676.0
2024-05-30 12:30:00,35.9,35.97,35.89,35.95,19446.0,34.7753,34.8431,34.7656,34.8237,19446.0
2024-05-30 12:35:00,35.95,35.98,35.94,35.95,14228.0,34.8237,34.8528,34.8141,34.8237,14228.0
2024-05-30 12:40:00,35.95,35.98,35.94,35.97,16633.0,34.8237,34.8528,34.8141,34.8431,16633.0
2024-05-30 12:45:00,35.96,36.0,35.96,35.97,10280.0,34.8334,34.8722,34.8334,34.8431,10280.0
2024-05-30 12:50:00,35.96,36.01,35.93,35.93,23598.0,34.8334,34.8819,34.8044,34.8044,23598.0
2024-05-30 12:55:00,35.93,35.99,35.92,35.98,20016.0,34.8044,34.8625,34.7947,34.8528,20016.0
2024-05-30 13:00:00,35.98,36.0,35.93,35.94,21944.0,34.8528,34.8722,34.8044,34.8141,21944.0
2024-05-30 13:05:00,35.94,35.94,35.9,35.91,14852.0,34.8141,34.8141,34.7753,34.785,14852.0
2024-05-30 13:10:00,35.91,35.96,35.9,35.93,13672.0,34.785,34.8334,34.7753,34.8044,13672.0
2024-05-30 13:15:00,35.93,35.93,35.88,35.9,11493.0,34.8044,34.8044,34.7559,34.7753,11493.0
2024-05-30 13:20:00,35.9,35.95,35.89,35.93,15340.0,34.7753,34.8237,34.7656,34.8044,15340.0
2024-05-30 13:25:00,35.93,35.95,35.89,35.9,11688.0,34.8044,34.8237,34.7656,34.7753,11688.0
2024-05-30 13:30:00,35.9,35.93,35.88,35.89,52767.0,34.7753,34.8044,34.7559,34.7656,52767.0
2024-05-30 13:35:00,35.9,35.92,35.88,35.89,21770.0,34.7753,34.7947,34.7559,34.7656,21770.0
2024-05-30 13:40:00,35.89,35.9,35.88,35.9,12936.0,34.7656,34.7753,34.7559,34.7753,12936.0
2024-05-30 13:45:00,35.89,35.91,35.87,35.88,13839.0,34.7656,34.785,34.7462,34.7559,13839.0
2024-05-30 13:50:00,35.87,35.88,35.84,35.86,16141.0,34.7462,34.7559,34.7172,34.7366,16141.0
2024-05-30 13:55:00,35.86,35.87,35.82,35.84,14942.0,34.7366,34.7462,34.6978,34.7172,14942.0
2024-05-30 14:00:00,35.84,35.86,35.81,35.81,22292.0,34.7172,34.7366,34.6881,34.6881,22292.0
2024-05-30 14:05:00,35.8,35.86,35.8,35.86,23692.0,34.6784,34.7366,34.6784,34.7366,23692.0
2024-05-30 14:10:00,35.86,35.86,35.8,35.8,33516.0,34.7366,34.7366,34.6784,34.6784,33516.0
2024-05-30 14:15:00,35.81,35.81,35.76,35.77,26944.0,34.6881,34.6881,34.6397,34.6494,26944.0
2024-05-30 14:20:00,35.78,35.78,35.71,35.77,24417.0,34.6591,34.6591,34.5913,34.6494,24417.0
2024-05-30 14:25:00,35.77,35.81,35.75,35.8,19658.0,34.6494,34.6881,34.63,34.6784,19658.0
2024-05-30 14:30:00,35.8,35.85,35.8,35.84,16995.0,34.6784,34.7269,34.6784,34.7172,16995.0
2024-05-30 14:35:00,35.84,35.84,35.82,35.83,14116.0,34.7172,34.7172,34.6978,34.7075,14116.0
2024-05-30 14:40:00,35.84,35.87,35.83,35.87,17424.0,34.7172,34.7462,34.7075,34.7462,17424.0
2024-05-30 14:45:00,35.87,35.9,35.86,35.89,12462.0,34.7462,34.7753,34.7366,34.7656,12462.0
2024-05-30 14:50:00,35.88,35.89,35.84,35.87,21932.0,34.7559,34.7656,34.7172,34.7462,21932.0
2024-05-30 14:55:00,35.87,35.88,35.85,35.85,10160.0,34.7462,34.7559,34.7269,34.7269,10160.0
2024-05-30 15:00:00,35.86,35.86,35.82,35.83,27134.0,34.7366,34.7366,34.6978,34.7075,27134.0
2024-05-30 15:05:00,35.83,35.84,35.78,35.83,19931.0,34.7075,34.7172,34.6591,34.7075,19931.0
2024-05-30 15:10:00,35.83,35.88,35.83,35.88,36970.0,34.7075,34.7559,34.7075,34.7559,36970.0
2024-05-30 15:15:00,35.88,35.91,35.87,35.9,30590.0,34.7559,34.785,34.7462,34.7753,30590.0
2024-05-30 15:20:00,35.89,35.89,35.85,35.86,24206.0,34.7656,34.7656,34.7269,34.7366,24206.0
2024-05-30 15:25:00,35.86,35.9,35.85,35.9,34047.0,34.7366,34.7753,34.7269,34.7753,34047.0
2024-05-30 15:30:00,35.9,35.93,35.88,35.92,49933.0,34.7753,34.8044,34.7559,34.7947,49933.0
2024-05-30 15:35:00,35.91,35.95,35.9,35.91,37046.0,34.785,34.8237,34.7753,34.785,37046.0
2024-05-30 15:40:00,35.91,35.95,35.87,35.87,52745.0,34.785,34.8237,34.7462,34.7462,52745.0
2024-05-30 15:45:00,35.87,35.87,35.82,35.84,49019.0,34.7462,34.7462,34.6978,34.7172,49019.0
2024-05-30 15:50:00,35.83,35.94,35.82,35.94,124170.0,34.7075,34.8141,34.6978,34.8141,124170.0
2024-05-30 15:55:00,35.94,36.0,35.91,35.95,273867.0,34.8141,34.8722,34.785,34.8237,273867.0
2024-05-31 09:30:00,35.9,35.99,35.85,35.98,98836.0,34.7753,34.8625,34.7269,34.8528,98836.0
2024-05-31 09:35:00,35.98,36.12,35.97,35.99,50181.0,34.8528,34.9884,34.8431,34.8625,50181.0
2024-05-31 09:40:00,36.0,36.17,35.94,36.15,37195.0,34.8722,35.0368,34.8141,35.0175,37195.0
2024-05-31 09:45:00,36.14,36.2,36.04,36.08,66500.0,35.0078,35.0659,34.9109,34.9497,66500.0
2024-05-31 09:50:00,36.09,36.2,36.07,36.1,35627.0,34.9594,35.0659,34.94,34.969,35627.0
2024-05-31 09:55:00,36.1,36.17,36.06,36.17,18041.0,34.969,35.0368,34.9303,35.0368,18041.0
2024-05-31 10:00:00,36.17,36.27,36.16,36.24,41691.0,35.0368,35.1337,35.0272,35.1047,41691.0
2024-05-31 10:05:00,36.25,36.29,36.24,36.27,25410.0,35.1143,35.1531,35.1047,35.1337,25410.0
2024-05-31 10:10:00,36.27,36.28,36.06,36.08,64507.0,35.1337,35.1434,34.9303,34.9497,64507.0
2024-05-31 10:15:00,36.08,36.21,36.06,36.21,34094.0,34.9497,35.0756,34.9303,35.0756,34094.0
2024-05-31 10:20:00,36.21,36.25,36.15,36.16,31189.0,35.0756,35.1143,35.0175,35.0272,31189.0
2024-05-31 10:25:00,36.17,36.31,36.17,36.28,27698.0,35.0368,35.1725,35.0368,35.1434,27698.0
2024-05-31 10:30:00,36.27,36.28,36.2,36.23,26578.0,35.1337,35.1434,35.0659,35.095,26578.0
2024-05-31 10:35:00,36.22,36.24,36.19,36.23,23502.0,35.0853,35.1047,35.0562,35.095,23502.0
2024-05-31 10:40:00,36.23,36.26,36.22,36.23,19958.0,35.095,35.124,35.0853,35.095,19958.0
2024-05-31 10:45:00,36.22,36.26,36.21,36.23,24202.0,35.0853,35.124,35.0756,35.095,24202.0
2024-05-31 10:50:00,36.22,36.23,36.13,36.16,31099.0,35.0853,35.095,34.9981,35.0272,31099.0
2024-05-31 10:55:00,36.16,36.28,36.16,36.22,21339.0,35.0272,35.1434,35.0272,35.0853,21339.0
2024-05-31 11:00:00,36.22,36.26,36.16,36.19,29437.0,35.0853,35.124,35.0272,35.0562,29437.0
2024-05-31 11:05:00,36.19,36.22,36.18,36.21,14717.0,35.0562,35.0853,35.0465,35.0756,14717.0
2024-05-31 11:10:00,36.21,36.22,36.18,36.21,20734.0,35.0756,35.0853,35.0465,35.0756,20734.0
2024-05-31 11:15:00,36.21,36.23,36.13,36.14,33305.0,35.0756,35.095,34.9981,35.0078,33305.0
2024-05-31 11:20:00,36.13,36.21,36.12,36.19,36791.0,34.9981,35.0756,34.9884,35.0562,36791.0
2024-05-31 11:25:00,36.19,36.21,36.14,36.15,33727.0,35.0562,35.0756,35.0078,35.0175,33727.0
2024-05-31 11:30:00,36.16,36.17,36.08,36.1,27951.0,35.0272,35.0368,34.9497,34.969,27951.0
2024-05-31 11:35:00,36.11,36.13,36.06,36.07,26377.0,34.9787,34.9981,34.9303,34.94,26377.0
2024-05-31 11:40:00,36.07,36.11,36.06,36.08,35077.0,34.94,34.9787,34.9303,34.9497,35077.0
2024-05-31 11:45:00,36.08,36.1,36.02,36.04,56546.0,34.9497,34.969,34.8915,34.9109,56546.0
2024-05-31 11:50:00,36.03,36.04,36.0,36.02,66390.0,34.9012,34.9109,34.8722,34.8915,66390.0
2024-05-31 11:55:00,36.02,36.06,36.01,36.04,44109.0,34.8915,34.9303,34.8819,34.9109,44109.0
2024-05-31 12:00:00,36.03,36.07,35.99,36.07,57741.0,34.9012,34.94,34.8625,34.94,57741.0
2024-05-31 12:05:00,36.08,36.08,36.0,36.02,31418.0,34.9497,34.9497,34.8722,34.8915,31418.0
2024-05-31 12:10:00,36.02,36.13,36.02,36.11,40606.0,34.8915,34.9981,34.8915,34.9787,40606.0
2024-05-31 12:15:00,36.11,36.13,36.05,36.09,33270.0,34.9787,34.9981,34.9206,34.9594,33270.0
2024-05-31 12:20:00,36.09,36.1,36.05,36.09,72720.0,34.9594,34.969,34.9206,34.9594,72720.0
2024-05-31 12:25:00,36.09,36.18,36.07,36.18,52988.0,34.9594,35.0465,34.94,35.0465,52988.0
2024-05-31 12:30:00,36.18,36.21,36.16,36.18,34371.0,35.0465,35.0756,35.0272,35.0465,34371.0
2024-05-31 12:35:00,36.18,36.18,36.07,36.08,40366.0,35.0465,35.0465,34.94,34.9497,40366.0
2024-05-31 12:40:00,36.08,36.15,36.07,36.13,34361.0,34.9497,35.0175,34.94,34.9981,34361.0
2024-05-31 12:45:00,36.13,36.19,36.12,36.17,30880.0,34.9981,35.0562,34.9884,35.0368,30880.0
2024-05-31 12:50:00,36.17,36.23,36.16,36.23,29910.0,35.0368,35.095,35.0272,35.095,29910.0
2024-05-31 12:55:00,36.23,36.27,36.21,36.27,54797.0,35.095,35.1337,35.0756,35.1337,54797.0
2024-05-31 13:00:00,36.27,36.29,36.24,36.27,51831.0,35.1337,35.1531,35.1047,35.1337,51831.0
2024-05-31 13:05:00,36.27,36.36,36.26,36.36,44417.0,35.1337,35.2209,35.124,35.2209,44417.0
2024-05-31 13:10:00,36.35,36.42,36.34,36.42,36201.0,35.2112,35.279,35.2015,35.279,36201.0
2024-05-31 13:15:00,36.43,36.46,36.42,36.45,30204.0,35.2887,35.3178,35.279,35.3081,30204.0
2024-05-31 13:20:00,36.45,36.46,36.4,36.42,29733.0,35.3081,35.3178,35.2596,35.279,29733.0
2024-05-31 13:25:00,36.43,36.43,36.4,36.41,17142.0,35.2887,35.2887,35.2596,35.2693,17142.0
2024-05-31 13:30:00,36.41,36.44,36.39,36.4,18705.0,35.2693,35.2984,35.25,35.2596,18705.0
2024-05-31 13:35:00,36.4,36.47,36.39,36.42,24652.0,35.2596,35.3274,35.25,35.279,24652.0
2024-05-31 13:40:00,36.43,36.49,36.41,36.47,39647.0,35.2887,35.3468,35.2693,35.3274,39647.0
2024-05-31 13:45:00,36.47,36.47,36.43,36.44,19323.0,35.3274,35.3274,35.2887,35.2984,19323.0
2024-05-31 13:50:00,36.43,36.44,36.42,36.42,14147.0,35.2887,35.2984,35.279,35.279,14147.0
2024-05-31 13:55:00,36.43,36.48,36.42,36.42,31096.0,35.2887,35.3371,35.279,35.279,31096.0
2024-05-31 14:00:00,36.43,36.5,36.43,36.47,33150.0,35.2887,35.3565,35.2887,35.3274,33150.0
2024-05-31 14:05:00,36.47,36.5,36.45,36.5,16719.0,35.3274,35.3565,35.3081,35.3565,16719.0
2024-05-31 14:10:00,36.5,36.54,36.46,36.5,34705.0,35.3565,35.3953,35.3178,35.3565,34705.0
2024-05-31 14:15:00,36.51,36.54,36.5,36.54,29182.0,35.3662,35.3953,35.3565,35.3953,29182.0
2024-05-31 14:20:00,36.54,36.55,36.49,36.5,23936.0,35.3953,35.4049,35.3468,35.3565,23936.0
2024-05-31 14:25:00,36.5,36.51,36.46,36.49,22316.0,35.3565,35.3662,35.3178,35.3468,22316.0
2024-05-31 14:30:00,36.49,36.5,36.46,36.47,19100.0,35.3468,35.3565,35.3178,35.3274,19100.0
2024-05-31 14:35:00,36.47,36.49,36.45,36.49,17431.0,35.3274,35.3468,35.3081,35.3468,17431.0
2024-05-31 14:40:00,36.48,36.51,36.44,36.48,20980.0,35.3371,35.3662,35.2984,35.3371,20980.0
2024-05-31 14:45:00,36.48,36.51,36.48,36.51,31252.0,35.3371,35.3662,35.3371,35.3662,31252.0
2024-05-31 14:50:00,36.51,36.52,36.46,36.47,35030.0,35.3662,35.3759,35.3178,35.3274,35030.0
2024-05-31 14:55:00,36.47,36.51,36.46,36.48,47099.0,35.3274,35.3662,35.3178,35.3371,47099.0
2024-05-31 15:00:00,36.47,36.5,36.45,36.48,35739.0,35.3274,35.3565,35.3081,35.3371,35739.0
2024-05-31 15:05:00,36.48,36.51,36.47,36.5,28160.0,35.3371,35.3662,35.3274,35.3565,28160.0
2024-05-31 15:10:00,36.51,36.53,36.49,36.51,56570.0,35.3662,35.3856,35.3468,35.3662,56570.0
2024-05-31 15:15:00,36.51,36.55,36.5,36.52,53323.0,35.3662,35.4049,35.3565,35.3759,53323.0
2024-05-31 15:20:00,36.52,36.52,36.5,36.51,25920.0,35.3759,35.3759,35.3565,35.3662,25920.0
2024-05-31 15:25:00,36.51,36.52,36.45,36.45,43235.0,35.3662,35.3759,35.3081,35.3081,43235.0
2024-05-31 15:30:00,36.45,36.48,36.4,36.42,74753.0,35.3081,35.3371,35.2596,35.279,74753.0
2024-05-31 15:35:00,36.43,36.46,36.41,36.41,73746.0,35.2887,35.3178,35.2693,35.2693,73746.0
2024-05-31 15:40:00,36.42,36.55,36.42,36.55,102751.0,35.279,35.4049,35.279,35.4049,102751.0
2024-05-31 15:45:00,36.55,36.64,36.55,36.64,122903.0,35.4049,35.4921,35.4049,35.4921,122903.0
2024-05-31 15:50:00,36.63,36.65,36.55,36.61,204143.0,35.4824,35.5018,35.4049,35.4631,204143.0
2024-05-31 15:55:00,36.62,36.79,36.61,36.71,640324.0,35.4728,35.6374,35.4631,35.5599,640324.0
2024-06-03 09:30:00,36.7,36.71,36.29,36.34,151362.0,35.5502,35.5599,35.1531,35.2015,151362.0
2024-06-03 09:35:00,36.37,36.42,36.13,36.15,93179.0,35.2306,35.279,34.9981,35.0175,93179.0
2024-06-03 09:40:00,36.15,36.2,35.99,36.09,101427.0,35.0175,35.0659,34.8625,34.9594,101427.0
2024-06-03 09:45:00,36.11,36.11,35.86,35.88,129526.0,34.9787,34.9787,34.7366,34.7559,129526.0
2024-06-03 09:50:00,35.88,35.96,35.72,35.73,118706.0,34.7559,34.8334,34.6009,34.6106,118706.0
2024-06-03 09:55:00,35.73,35.73,35.59,35.65,73724.0,34.6106,34.6106,34.475,34.5331,73724.0
2024-06-03 10:00:00,35.65,35.69,35.36,35.39,122574.0,34.5331,34.5719,34.2522,34.2813,122574.0
2024-06-03 10:05:00,35.4,35.56,35.35,35.54,69870.0,34.291,34.446,34.2425,34.4266,69870.0
2024-06-03 10:10:00,35.53,35.61,35.51,35.58,71592.0,34.4169,34.4944,34.3975,34.4653,71592.0
2024-06-03 10:15:00,35.56,35.62,35.46,35.5,84617.0,34.446,34.5041,34.3491,34.3878,84617.0
2024-06-03 10:20:00,35.52,35.53,35.4,35.48,80271.0,34.4072,34.4169,34.291,34.3685,80271.0
2024-06-03 10:25:00,35.5,35.5,35.41,35.42,41472.0,34.3878,34.3878,34.3007,34.3103,41472.0
2024-06-03 10:30:00,35.42,35.49,35.27,35.29,95828.0,34.3103,34.3782,34.165,34.1844,95828.0
2024-06-03 10:35:00,35.29,35.33,35.12,35.29,91075.0,34.1844,34.2232,34.0197,34.1844,91075.0
2024-06-03 10:40:00,35.29,35.47,35.25,35.44,48473.0,34.1844,34.3588,34.1457,34.3297,48473.0
2024-06-03 10:45:00,35.44,35.45,35.33,35.38,38611.0,34.3297,34.3394,34.2232,34.2716,38611.0
2024-06-03 10:50:00,35.38,35.41,35.21,35.21,40167.0,34.2716,34.3007,34.1069,34.1069,40167.0
2024-06-03 10:55:00,35.23,35.23,35.14,35.19,54002.0,34.1263,34.1263,34.0391,34.0876,54002.0
2024-06-03 11:00:00,35.18,35.18,35.03,35.11,56591.0,34.0779,34.0779,33.9326,34.0101,56591.0
2024-06-03 11:05:00,35.1,35.12,35.0,35.08,95000.0,34.0004,34.0197,33.9035,33.981,95000.0
2024-06-03 11:10:00,35.07,35.08,34.88,34.97,108287.0,33.9713,33.981,33.7873,33.8744,108287.0
2024-06-03 11:15:00,34.97,34.99,34.85,34.93,72107.0,33.8744,33.8938,33.7582,33.8357,72107.0
2024-06-03 11:20:00,34.93,34.95,34.85,34.87,51278.0,33.8357,33.8551,33.7582,33.7776,51278.0
2024-06-03 11:25:00,34.86,34.96,34.79,34.95,88711.0,33.7679,33.8648,33.7001,33.8551,88711.0
2024-06-03 11:30:00,34.96,35.02,34.9,34.98,63283.0,33.8648,33.9229,33.8066,33.8841,63283.0
2024-06-03 11:35:00,34.98,34.98,34.83,34.89,68907.0,33.8841,33.8841,33.7388,33.7969,68907.0
2024-06-03 11:40:00,34.9,34.93,34.84,34.89,59929.0,33.8066,33.8357,33.7485,33.7969,59929.0
2024-06-03 11:45:00,34.89,34.9,34.81,34.88,58008.0,33.7969,33.8066,33.7195,33.7873,58008.0
2024-06-03 11:50:00,34.88,35.04,34.87,35.02,55054.0,33.7873,33.9422,33.7776,33.9229,55054.0
2024-06-03 11:55:00,35.01,35.07,34.96,35.01,48013.0,33.9132,33.9713,33.8648,33.9132,48013.0
2024-06-03 12:00:00,35.02,35.07,34.97,35.04,43879.0,33.9229,33.9713,33.8744,33.9422,43879.0
2024-06-03 12:05:00,35.03,35.04,34.94,35.0,45982.0,33.9326,33.9422,33.8454,33.9035,45982.0
2024-06-03 12:10:00,35.0,35.09,34.99,34.99,59805.0,33.9035,33.9907,33.8938,33.8938,59805.0
2024-06-03 12:15:00,34.99,35.01,34.84,34.84,64357.0,33.8938,33.9132,33.7485,33.7485,64357.0
2024-06-03 12:20:00,34.84,34.94,34.83,34.93,45935.0,33.7485,33.8454,33.7388,33.8357,45935.0
2024-06-03 12:25:00,34.93,34.94,34.83,34.94,67374.0,33.8357,33.8454,33.7388,33.8454,67374.0
2024-06-03 12:30:00,34.95,35.0,34.81,34.86,79453.0,33.8551,33.9035,33.7195,33.7679,79453.0
2024-06-03 12:35:00,34.86,34.92,34.84,34.91,54319.0,33.7679,33.826,33.7485,33.8163,54319.0
2024-06-03 12:40:00,34.91,34.91,34.73,34.73,80877.0,33.8163,33.8163,33.642,33.642,80877.0
2024-06-03 12:45:00,34.73,34.88,34.71,34.86,55921.0,33.642,33.7873,33.6226,33.7679,55921.0
2024-06-03 12:50:00,34.86,34.87,34.71,34.72,52171.0,33.7679,33.7776,33.6226,33.6323,52171.0
2024-06-03 12:55:00,34.72,34.77,34.69,34.72,85178.0,33.6323,33.6807,33.6032,33.6323,85178.0
2024-06-03 13:00:00,34.71,34.77,34.64,34.66,145830.0,33.6226,33.6807,33.5548,33.5742,145830.0
2024-06-03 13:05:00,34.66,34.71,34.63,34.65,51722.0,33.5742,33.6226,33.5451,33.5645,51722.0
2024-06-03 13:10:00,34.64,34.66,34.6,34.65,39069.0,33.5548,33.5742,33.516,33.5645,39069.0
2024-06-03 13:15:00,34.64,34.67,34.62,34.63,30130.0,33.5548,33.5838,33.5354,33.5451,30130.0
2024-06-03 13:20:00,34.63,34.66,34.6,34.63,38194.0,33.5451,33.5742,33.516,33.5451,38194.0
2024-06-03 13:25:00,34.63,34.63,34.55,34.59,67580.0,33.5451,33.5451,33.4676,33.5063,67580.0
2024-06-03 13:30:00,34.58,34.58,34.53,34.54,30608.0,33.4967,33.4967,33.4482,33.4579,30608.0
2024-06-03 13:35:00,34.54,34.61,34.5,34.61,75909.0,33.4579,33.5257,33.4192,33.5257,75909.0
2024-06-03 13:40:00,34.61,34.64,34.58,34.63,36445.0,33.5257,33.5548,33.4967,33.5451,36445.0
2024-06-03 13:45:00,34.63,34.65,34.55,34.57,46092.0,33.5451,33.5645,33.4676,33.487,46092.0
2024-06-03 13:50:00,34.57,34.57,34.47,34.48,58042.0,33.487,33.487,33.3901,33.3998,58042.0
2024-06-03 13:55:00,34.48,34.54,34.46,34.54,36800.0,33.3998,33.4579,33.3804,33.4579,36800.0
2024-06-03 14:00:00,34.54,34.6,34.53,34.58,37810.0,33.4579,33.516,33.4482,33.4967,37810.0
2024-06-03 14:05:00,34.58,34.58,34.52,34.56,45718.0,33.4967,33.4967,33.4385,33.4773,45718.0
2024-06-03 14:10:00,34.56,34.58,34.53,34.55,40538.0,33.4773,33.4967,33.4482,33.4676,40538.0
2024-06-03 14:15:00,34.55,34.69,34.55,34.66,44782.0,33.4676,33.6032,33.4676,33.5742,44782.0
2024-06-03 14:20:00,34.65,34.67,34.63,34.66,42302.0,33.5645,33.5838,33.5451,33.5742,42302.0
2024-06-03 14:25:00,34.66,34.71,34.61,34.71,43700.0,33.5742,33.6226,33.5257,33.6226,43700.0
2024-06-03 14:30:00,34.71,34.75,34.7,34.72,40673.0,33.6226,33.6613,33.6129,33.6323,40673.0
2024-06-03 14:35:00,34.72,34.75,34.7,34.72,30458.0,33.6323,33.6613,33.6129,33.6323,30458.0
2024-06-03 14:40:00,34.73,34.79,34.72,34.79,38058.0,33.642,33.7001,33.6323,33.7001,38058.0
2024-06-03 14:45:00,34.79,34.84,34.76,34.77,51182.0,33.7001,33.7485,33.671,33.6807,51182.0
2024-06-03 14:50:00,34.76,34.77,34.73,34.76,51012.0,33.671,33.6807,33.642,33.671,51012.0
2024-06-03 14:55:00,34.77,34.8,34.75,34.78,61224.0,33.6807,33.7098,33.6613,33.6904,61224.0
2024-06-03 15:00:00,34.78,34.83,34.76,34.77,64884.0,33.6904,33.7388,33.671,33.6807,64884.0
2024-06-03 15:05:00,34.77,34.84,34.76,34.84,35576.0,33.6807,33.7485,33.671,33.7485,35576.0
2024-06-03 15:10:00,34.84,34.84,34.78,34.78,43270.0,33.7485,33.7485,33.6904,33.6904,43270.0
2024-06-03 15:15:00,34.78,34.82,34.76,34.82,37248.0,33.6904,33.7291,33.671,33.7291,37248.0
2024-06-03 15:20:00,34.82,34.88,34.81,34.84,69094.0,33.7291,33.7873,33.7195,33.7485,69094.0
2024-06-03 15:25:00,34.84,34.84,34.76,34.77,56227.0,33.7485,33.7485,33.671,33.6807,56227.0
2024-06-03 15:30:00,34.77,34.8,34.76,34.79,84138.0,33.6807,33.7098,33.671,33.7001,84138.0
2024-06-03 15:35:00,34.79,34.82,34.75,34.77,107503.0,33.7001,33.7291,33.6613,33.6807,107503.0
2024-06-03 15:40:00,34.77,34.78,34.7,34.72,87990.0,33.6807,33.6904,33.6129,33.6323,87990.0
2024-06-03 15:45:00,34.71,34.72,34.62,34.65,148889.0,33.6226,33.6323,33.5354,33.5645,148889.0
2024-06-03 15:50:00,34.65,34.73,34.64,34.69,226611.0,33.5645,33.642,33.5548,33.6032,226611.0
2024-06-03 15:55:00,34.69,34.79,34.68,34.75,436030.0,33.6032,33.7001,33.5935,33.6613,436030.0
2024-06-04 09:30:00,34.34,34.44,34.01,34.07,255265.0,33.2642,33.361,32.9445,33.0026,255265.0
2024-06-04 09:35:00,34.06,34.22,33.92,33.93,139000.0,32.993,33.1479,32.8573,32.867,139000.0
2024-06-04 09:40:00,33.93,33.99,33.74,33.99,153879.0,32.867,32.9251,32.683,32.9251,153879.0
2024-06-04 09:45:00,33.99,34.01,33.83,33.83,64359.0,32.9251,32.9445,32.7702,32.7702,64359.0
2024-06-04 09:50:00,33.83,33.86,33.65,33.71,122239.0,32.7702,32.7992,32.5958,32.6539,122239.0
2024-06-04 09:55:00,33.71,33.82,33.7,33.75,68630.0,32.6539,32.7605,32.6442,32.6927,68630.0
2024-06-04 10:00:00,33.77,34.01,33.76,33.92,172783.0,32.712,32.9445,32.7024,32.8573,172783.0
2024-06-04 10:05:00,33.89,34.1,33.86,33.98,193694.0,32.8283,33.0317,32.7992,32.9155,193694.0
2024-06-04 10:10:00,33.98,34.18,33.97,34.14,93241.0,32.9155,33.1092,32.9058,33.0704,93241.0
2024-06-04 10:15:00,34.14,34.25,34.12,34.18,149863.0,33.0704,33.177,33.0511,33.1092,149863.0
2024-06-04 10:20:00,34.17,34.23,34.14,34.19,47910.0,33.0995,33.1576,33.0704,33.1189,47910.0
2024-06-04 10:25:00,34.2,34.25,34.17,34.25,74276.0,33.1286,33.177,33.0995,33.177,74276.0
2024-06-04 10:30:00,34.24,34.3,34.07,34.09,138623.0,33.1673,33.2254,33.0026,33.022,138623.0
2024-06-04 10:35:00,34.09,34.15,33.99,34.0,188033.0,33.022,33.0801,32.9251,32.9348,188033.0
2024-06-04 10:40:00,34.0,34.07,33.97,34.02,73008.0,32.9348,33.0026,32.9058,32.9542,73008.0
2024-06-04 10:45:00,34.02,34.05,33.93,34.0,74941.0,32.9542,32.9833,32.867,32.9348,74941.0
2024-06-04 10:50:00,34.01,34.11,34.01,34.09,76301.0,32.9445,33.0414,32.9445,33.022,76301.0
2024-06-04 10:55:00,34.1,34.1,33.97,33.98,34621.0,33.0317,33.0317,32.9058,32.9155,34621.0
2024-06-04 11:00:00,33.99,34.0,33.94,33.98,32215.0,32.9251,32.9348,32.8767,32.9155,32215.0
2024-06-04 11:05:00,33.98,33.98,33.87,33.95,52635.0,32.9155,32.9155,32.8089,32.8864,52635.0
2024-06-04 11:10:00,33.95,34.07,33.93,34.05,73517.0,32.8864,33.0026,32.867,32.9833,73517.0
2024-06-04 11:15:00,34.05,34.15,34.05,34.14,48588.0,32.9833,33.0801,32.9833,33.0704,48588.0
2024-06-04 11:20:00,34.14,34.17,34.03,34.04,59943.0,33.0704,33.0995,32.9639,32.9736,59943.0
2024-06-04 11:25:00,34.04,34.09,34.02,34.09,51872.0,32.9736,33.022,32.9542,33.022,51872.0
2024-06-04 11:30:00,34.1,34.11,33.99,33.99,34385.0,33.0317,33.0414,32.9251,32.9251,34385.0
2024-06-04 11:35:00,33.98,34.0,33.95,33.97,42925.0,32.9155,32.9348,32.8864,32.9058,42925.0
2024-06-04 11:40:00,33.96,33.97,33.9,33.93,45027.0,32.8961,32.9058,32.838,32.867,45027.0
2024-06-04 11:45:00,33.93,33.93,33.79,33.84,62690.0,32.867,32.867,32.7314,32.7798,62690.0
2024-06-04 11:50:00,33.84,33.89,33.83,33.88,37864.0,32.7798,32.8283,32.7702,32.8186,37864.0
2024-06-04 11:55:00,33.88,33.88,33.81,33.83,39569.0,32.8186,32.8186,32.7508,32.7702,39569.0
2024-06-04 12:00:00,33.83,33.87,33.82,33.84,44076.0,32.7702,32.8089,32.7605,32.7798,44076.0
2024-06-04 12:05:00,33.84,33.87,33.77,33.87,61174.0,32.7798,32.8089,32.712,32.8089,61174.0
2024-06-04 12:10:00,33.87,33.92,33.86,33.9,30509.0,32.8089,32.8573,32.7992,32.838,30509.0
2024-06-04 12:15:00,33.9,33.93,33.83,33.87,32185.0,32.838,32.867,32.7702,32.8089,32185.0
2024-06-04 12:20:00,33.87,33.87,33.79,33.84,27932.0,32.8089,32.8089,32.7314,32.7798,27932.0
2024-06-04 12:25:00,33.85,33.92,33.85,33.91,27209.0,32.7895,32.8573,32.7895,32.8477,27209.0
2024-06-04 12:30:00,33.91,33.94,33.87,33.89,32102.0,32.8477,32.8767,32.8089,32.8283,32102.0
2024-06-04 12:35:00,33.89,33.91,33.86,33.86,21531.0,32.8283,32.8477,32.7992,32.7992,21531.0
2024-06-04 12:40:00,33.87,33.9,33.84,33.87,26565.0,32.8089,32.838,32.7798,32.8089,26565.0
2024-06-04 12:45:00,33.87,33.95,33.87,33.91,21466.0,32.8089,32.8864,32.8089,32.8477,21466.0
2024-06-04 12:50:00,33.91,33.91,33.82,33.87,23076.0,32.8477,32.8477,32.7605,32.8089,23076.0
2024-06-04 12:55:00,33.87,33.89,33.83,33.84,16502.0,32.8089,32.8283,32.7702,32.7798,16502.0
2024-06-04 13:00:00,33.84,33.89,33.83,33.88,25081.0,32.7798,32.8283,32.7702,32.8186,25081.0
2024-06-04 13:05:00,33.87,33.87,33.76,33.8,34214.0,32.8089,32.8089,32.7024,32.7411,34214.0
2024-06-04 13:10:00,33.8,33.92,33.8,33.9,44687.0,32.7411,32.8573,32.7411,32.838,44687.0
2024-06-04 13:15:00,33.9,33.94,33.89,33.93,28453.0,32.838,32.8767,32.8283,32.867,28453.0
2024-06-04 13:20:00,33.93,33.93,33.87,33.88,17552.0,32.867,32.867,32.8089,32.8186,17552.0
2024-06-04 13:25:00,33.88,33.94,33.85,33.94,26861.0,32.8186,32.8767,32.7895,32.8767,26861.0
2024-06-04 13:30:00,33.94,33.96,33.88,33.89,94040.0,32.8767,32.8961,32.8186,32.8283,94040.0
2024-06-04 13:35:00,33.88,33.92,33.81,33.85,54747.0,32.8186,32.8573,32.7508,32.7895,54747.0
2024-06-04 13:40:00,33.86,33.92,33.83,33.83,58447.0,32.7992,32.8573,32.7702,32.7702,58447.0
2024-06-04 13:45:00,33.83,33.95,33.82,33.91,36266.0,32.7702,32.8864,32.7605,32.8477,36266.0
2024-06-04 13:50:00,33.91,33.96,33.91,33.91,37150.0,32.8477,32.8961,32.8477,32.8477,37150.0
2024-06-04 13:55:00,33.91,33.92,33.87,33.91,34627.0,32.8477,32.8573,32.8089,32.8477,34627.0
2024-06-04 14:00:00,33.91,34.01,33.9,34.0,134657.0,32.8477,32.9445,32.838,32.9348,134657.0
2024-06-04 14:05:00,33.99,34.01,33.97,33.98,51549.0,32.9251,32.9445,32.9058,32.9155,51549.0
2024-06-04 14:10:00,33.98,33.99,33.95,33.98,26334.0,32.9155,32.9251,32.8864,32.9155,26334.0
2024-06-04 14:15:00,33.98,34.01,33.96,33.99,110015.0,32.9155,32.9445,32.8961,32.9251,110015.0
2024-06-04 14:20:00,33.99,34.1,33.99,34.04,48559.0,32.9251,33.0317,32.9251,32.9736,48559.0
2024-06-04 14:25:00,34.04,34.06,33.95,33.98,45454.0,32.9736,32.993,32.8864,32.9155,45454.0
2024-06-04 14:30:00,33.98,34.0,33.94,33.95,19722.0,32.9155,32.9348,32.8767,32.8864,19722.0
2024-06-04 14:35:00,33.94,33.96,33.89,33.95,34128.0,32.8767,32.8961,32.8283,32.8864,34128.0
2024-06-04 14:40:00,33.96,34.0,33.95,34.0,46579.0,32.8961,32.9348,32.8864,32.9348,46579.0
2024-06-04 14:45:00,33.99,34.01,33.94,33.95,58874.0,32.9251,32.9445,32.8767,32.8864,58874.0
2024-06-04 14:50:00,33.95,33.96,33.9,33.91,24365.0,32.8864,32.8961,32.838,32.8477,24365.0
2024-06-04 14:55:00,33.91,33.91,33.87,33.89,35108.0,32.8477,32.8477,32.8089,32.8283,35108.0
2024-06-04 15:00:00,33.9,33.92,33.8,33.8,48965.0,32.838,32.8573,32.7411,32.7411,48965.0
2024-06-04 15:05:00,33.8,33.8,33.75,33.8,76732.0,32.7411,32.7411,32.6927,32.7411,76732.0
2024-06-04 15:10:00,33.8,33.86,33.79,33.79,54629.0,32.7411,32.7992,32.7314,32.7314,54629.0
2024-06-04 15:15:00,33.8,33.85,33.79,33.84,58204.0,32.7411,32.7895,32.7314,32.7798,58204.0
2024-06-04 15:20:00,33.85,33.86,33.81,33.81,62344.0,32.7895,32.7992,32.7508,32.7508,62344.0
2024-06-04 15:25:00,33.82,33.85,33.8,33.84,88884.0,32.7605,32.7895,32.7411,32.7798,88884.0
2024-06-04 15:30:00,33.83,33.85,33.79,33.82,80541.0,32.7702,32.7895,32.7314,32.7605,80541.0
2024-06-04 15:35:00,33.82,33.83,33.74,33.75,91137.0,32.7605,32.7702,32.683,32.6927,91137.0
2024-06-04 15:40:00,33.75,33.84,33.74,33.83,75248.0,32.6927,32.7798,32.683,32.7702,75248.0
2024-06-04 15:45:00,33.83,33.84,33.78,33.8,108429.0,32.7702,32.7798,32.7217,32.7411,108429.0
2024-06-04 15:50:00,33.81,33.96,33.8,33.95,190244.0,32.7508,32.8961,32.7411,32.8864,190244.0
2024-06-04 15:55:00,33.95,33.97,33.84,33.87,764506.0,32.8864,32.9058,32.7798,32.8089,764506.0
2024-06-05 09:30:00,33.81,33.9,33.66,33.82,150216.0,32.9171,33.0047,32.771,32.9268,150216.0
2024-06-05 09:35:00,33.85,33.96,33.61,33.69,79879.0,32.956,33.0631,32.7224,32.8003,79879.0
2024-06-05 09:40:00,33.7,33.71,33.53,33.55,110748.0,32.81,32.8197,32.6445,32.6639,110748.0
2024-06-05 09:45:00,33.56,33.65,33.43,33.51,149018.0,32.6737,32.7613,32.5471,32.625,149018.0
2024-06-05 09:50:00,33.51,33.56,33.43,33.55,113445.0,32.625,32.6737,32.5471,32.6639,113445.0
2024-06-05 09:55:00,33.55,33.66,33.5,33.61,115187.0,32.6639,32.771,32.6153,32.7224,115187.0
2024-06-05 10:00:00,33.6,33.62,33.49,33.53,135584.0,32.7126,32.7321,32.6055,32.6445,135584.0
2024-06-05 10:05:00,33.54,33.59,33.51,33.54,74024.0,32.6542,32.7029,32.625,32.6542,74024.0
2024-06-05 10:10:00,33.55,33.59,33.4,33.41,52953.0,32.6639,32.7029,32.5179,32.5276,52953.0
2024-06-05 10:15:00,33.41,33.56,33.4,33.48,56321.0,32.5276,32.6737,32.5179,32.5958,56321.0
2024-06-05 10:20:00,33.48,33.63,33.48,33.59,56720.0,32.5958,32.7418,32.5958,32.7029,56720.0
2024-06-05 10:25:00,33.59,33.62,33.5,33.52,31039.0,32.7029,32.7321,32.6153,32.6347,31039.0
2024-06-05 10:30:00,33.51,33.62,33.5,33.55,47457.0,32.625,32.7321,32.6153,32.6639,47457.0
2024-06-05 10:35:00,33.55,33.61,33.46,33.48,68716.0,32.6639,32.7224,32.5763,32.5958,68716.0
2024-06-05 10:40:00,33.49,33.53,33.41,33.43,40777.0,32.6055,32.6445,32.5276,32.5471,40777.0
2024-06-05 10:45:00,33.42,33.44,33.37,33.37,41222.0,32.5374,32.5569,32.4887,32.4887,41222.0
2024-06-05 10:50:00,33.37,33.43,33.36,33.4,40448.0,32.4887,32.5471,32.479,32.5179,40448.0
2024-06-05 10:55:00,33.41,33.42,33.32,33.33,35129.0,32.5276,32.5374,32.44,32.4498,35129.0
2024-06-05 11:00:00,33.34,33.38,33.27,33.32,80503.0,32.4595,32.4984,32.3913,32.44,80503.0
2024-06-05 11:05:00,33.32,33.33,33.26,33.29,59653.0,32.44,32.4498,32.3816,32.4108,59653.0
2024-06-05 11:10:00,33.3,33.33,33.29,33.32,35935.0,32.4205,32.4498,32.4108,32.44,35935.0
2024-06-05 11:15:00,33.32,33.41,33.31,33.41,51033.0,32.44,32.5276,32.4303,32.5276,51033.0
2024-06-05 11:20:00,33.4,33.41,33.35,33.36,42507.0,32.5179,32.5276,32.4692,32.479,42507.0
2024-06-05 11:25:00,33.37,33.37,33.32,33.34,51741.0,32.4887,32.4887,32.44,32.4595,51741.0
2024-06-05 11:30:00,33.34,33.47,33.33,33.44,56825.0,32.4595,32.5861,32.4498,32.5569,56825.0
2024-06-05 11:35:00,33.44,33.5,33.43,33.47,93585.0,32.5569,32.6153,32.5471,32.5861,93585.0
2024-06-05 11:40:00,33.47,33.5,33.43,33.44,42061.0,32.5861,32.6153,32.5471,32.5569,42061.0
2024-06-05 11:45:00,33.43,33.44,33.34,33.35,32349.0,32.5471,32.5569,32.4595,32.4692,32349.0
2024-06-05 11:50:00,33.35,33.42,33.35,33.39,40946.0,32.4692,32.5374,32.4692,32.5082,40946.0
2024-06-05 11:55:00,33.38,33.4,33.33,33.4,35794.0,32.4984,32.5179,32.4498,32.5179,35794.0
2024-06-05 12:00:00,33.4,33.45,33.39,33.41,53781.0,32.5179,32.5666,32.5082,32.5276,53781.0
2024-06-05 12:05:00,33.41,33.42,33.33,33.34,45468.0,32.5276,32.5374,32.4498,32.4595,45468.0
2024-06-05 12:10:00,33.34,33.36,33.32,33.34,30844.0,32.4595,32.479,32.44,32.4595,30844.0
2024-06-05 12:15:00,33.34,33.39,33.32,33.37,42132.0,32.4595,32.5082,32.44,32.4887,42132.0
2024-06-05 12:20:00,33.37,33.42,33.35,33.4,49197.0,32.4887,32.5374,32.4692,32.5179,49197.0
2024-06-05 12:25:00,33.39,33.44,33.38,33.39,24330.0,32.5082,32.5569,32.4984,32.5082,24330.0
2024-06-05 12:30:00,33.39,33.44,33.38,33.41,28512.0,32.5082,32.5569,32.4984,32.5276,28512.0
2024-06-05 12:35:00,33.41,33.46,33.41,33.45,35510.0,32.5276,32.5763,32.5276,32.5666,35510.0
2024-06-05 12:40:00,33.45,33.54,33.44,33.48,90445.0,32.5666,32.6542,32.5569,32.5958,90445.0
2024-06-05 12:45:00,33.49,33.51,33.46,33.51,28445.0,32.6055,32.625,32.5763,32.625,28445.0
2024-06-05 12:50:00,33.5,33.52,33.46,33.49,33150.0,32.6153,32.6347,32.5763,32.6055,33150.0
2024-06-05 12:55:00,33.48,33.49,33.42,33.43,31417.0,32.5958,32.6055,32.5374,32.5471,31417.0
2024-06-05 13:00:00,33.42,33.42,33.36,33.37,32048.0,32.5374,32.5374,32.479,32.4887,32048.0
2024-06-05 13:05:00,33.37,33.41,33.36,33.41,52952.0,32.4887,32.5276,32.479,32.5276,52952.0
2024-06-05 13:10:00,33.41,33.47,33.4,33.46,36005.0,32.5276,32.5861,32.5179,32.5763,36005.0
2024-06-05 13:15:00,33.47,33.49,33.45,33.48,17774.0,32.5861,32.6055,32.5666,32.5958,17774.0
2024-06-05 13:20:00,33.48,33.5,33.46,33.5,25563.0,32.5958,32.6153,32.5763,32.6153,25563.0
2024-06-05 13:25:00,33.5,33.51,33.48,33.51,49552.0,32.6153,32.625,32.5958,32.625,49552.0
2024-06-05 13:30:00,33.51,33.54,33.48,33.53,39886.0,32.625,32.6542,32.5958,32.6445,39886.0
2024-06-05 13:35:00,33.52,33.55,33.51,33.53,10292.0,32.6347,32.6639,32.625,32.6445,10292.0
2024-06-05 13:40:00,33.53,33.54,33.48,33.5,17108.0,32.6445,32.6542,32.5958,32.6153,17108.0
2024-06-05 13:45:00,33.5,33.5,33.47,33.49,19643.0,32.6153,32.6153,32.5861,32.6055,19643.0
2024-06-05 13:50:00,33.49,33.52,33.47,33.48,31224.0,32.6055,32.6347,32.5861,32.5958,31224.0
2024-06-05 13:55:00,33.48,33.5,33.48,33.48,20466.0,32.5958,32.6153,32.5958,32.5958,20466.0
2024-06-05 14:00:00,33.48,33.52,33.48,33.5,59828.0,32.5958,32.6347,32.5958,32.6153,59828.0
2024-06-05 14:05:00,33.5,33.56,33.49,33.54,77135.0,32.6153,32.6737,32.6055,32.6542,77135.0
2024-06-05 14:10:00,33.54,33.57,33.48,33.5,44803.0,32.6542,32.6834,32.5958,32.6153,44803.0
2024-06-05 14:15:00,33.51,33.52,33.48,33.5,41980.0,32.625,32.6347,32.5958,32.6153,41980.0
2024-06-05 14:20:00,33.49,33.53,33.48,33.51,117185.0,32.6055,32.6445,32.5958,32.625,117185.0
2024-06-05 14:25:00,33.51,33.51,33.44,33.47,87485.0,32.625,32.625,32.5569,32.5861,87485.0
2024-06-05 14:30:00,33.46,33.53,33.46,33.51,65841.0,32.5763,32.6445,32.5763,32.625,65841.0
2024-06-05 14:35:00,33.51,33.52,33.45,33.46,56847.0,32.625,32.6347,32.5666,32.5763,56847.0
2024-06-05 14:40:00,33.46,33.49,33.44,33.48,54707.0,32.5763,32.6055,32.5569,32.5958,54707.0
2024-06-05 14:45:00,33.49,33.55,33.47,33.5,114110.0,32.6055,32.6639,32.5861,32.6153,114110.0
2024-06-05 14:50:00,33.49,33.54,33.49,33.52,88219.0,32.6055,32.6542,32.6055,32.6347,88219.0
2024-06-05 14:55:00,33.52,33.53,33.47,33.48,44507.0,32.6347,32.6445,32.5861,32.5958,44507.0
2024-06-05 15:00:00,33.48,33.53,33.46,33.52,59871.0,32.5958,32.6445,32.5763,32.6347,59871.0
2024-06-05 15:05:00,33.52,33.55,33.5,33.55,58448.0,32.6347,32.6639,32.6153,32.6639,58448.0
2024-06-05 15:10:00,33.55,33.58,33.53,33.57,39505.0,32.6639,32.6932,32.6445,32.6834,39505.0
2024-06-05 15:15:00,33.58,33.58,33.51,33.52,78760.0,32.6932,32.6932,32.625,32.6347,78760.0
2024-06-05 15:20:00,33.52,33.53,33.49,33.5,56320.0,32.6347,32.6445,32.6055,32.6153,56320.0
2024-06-05 15:25:00,33.5,33.51,33.48,33.48,60659.0,32.6153,32.625,32.5958,32.5958,60659.0
2024-06-05 15:30:00,33.48,33.51,33.46,33.49,44192.0,32.5958,32.625,32.5763,32.6055,44192.0
2024-06-05 15:35:00,33.5,33.52,33.48,33.51,115242.0,32.6153,32.6347,32.5958,32.625,115242.0
2024-06-05 15:40:00,33.52,33.54,33.47,33.5,135986.0,32.6347,32.6542,32.5861,32.6153,135986.0
2024-06-05 15:45:00,33.5,33.5,33.41,33.45,658157.0,32.6153,32.6153,32.5276,32.5666,658157.0
2024-06-05 15:50:00,33.46,33.56,33.45,33.54,225115.0,32.5763,32.6737,32.5666,32.6542,225115.0
2024-06-05 15:55:00,33.54,33.55,33.46,33.47,592495.0,32.6542,32.6639,32.5763,32.5861,592495.0
2024-06-06 09:30:00,33.41,33.6,33.21,33.52,194412.0,32.5276,32.7126,32.3329,32.6347,194412.0
2024-06-06 09:35:00,33.52,33.62,33.35,33.48,54987.0,32.6347,32.7321,32.4692,32.5958,54987.0
2024-06-06 09:40:00,33.45,33.54,33.39,33.54,50736.0,32.5666,32.6542,32.5082,32.6542,50736.0
2024-06-06 09:45:00,33.53,33.56,33.47,33.52,89510.0,32.6445,32.6737,32.5861,32.6347,89510.0
2024-06-06 09:50:00,33.52,33.61,33.47,33.55,101258.0,32.6347,32.7224,32.5861,32.6639,101258.0
2024-06-06 09:55:00,33.56,33.61,33.49,33.5,49673.0,32.6737,32.7224,32.6055,32.6153,49673.0
2024-06-06 10:00:00,33.5,33.57,33.42,33.54,181368.0,32.6153,32.6834,32.5374,32.6542,181368.0
2024-06-06 10:05:00,33.54,33.6,33.46,33.59,55750.0,32.6542,32.7126,32.5763,32.7029,55750.0
2024-06-06 10:10:00,33.59,33.62,33.45,33.5,72903.0,32.7029,32.7321,32.5666,32.6153,72903.0
2024-06-06 10:15:00,33.51,33.57,33.49,33.53,71335.0,32.625,32.6834,32.6055,32.6445,71335.0
2024-06-06 10:20:00,33.54,33.56,33.48,33.52,170005.0,32.6542,32.6737,32.5958,32.6347,170005.0
2024-06-06 10:25:00,33.51,33.51,33.45,33.49,27304.0,32.625,32.625,32.5666,32.6055,27304.0
2024-06-06 10:30:00,33.48,33.48,33.38,33.39,35785.0,32.5958,32.5958,32.4984,32.5082,35785.0
2024-06-06 10:35:00,33.38,33.44,33.38,33.4,37257.0,32.4984,32.5569,32.4984,32.5179,37257.0
2024-06-06 10:40:00,33.39,33.41,33.33,33.39,39818.0,32.5082,32.5276,32.4498,32.5082,39818.0
2024-06-06 10:45:00,33.39,33.45,33.38,33.44,36461.0,32.5082,32.5666,32.4984,32.5569,36461.0
2024-06-06 10:50:00,33.44,33.44,33.35,33.35,40247.0,32.5569,32.5569,32.4692,32.4692,40247.0
2024-06-06 10:55:00,33.36,33.4,33.34,33.38,56091.0,32.479,32.5179,32.4595,32.4984,56091.0
2024-06-06 11:00:00,33.37,33.39,33.34,33.37,111932.0,32.4887,32.5082,32.4595,32.4887,111932.0
2024-06-06 11:05:00,33.36,33.38,33.3,33.36,54734.0,32.479,32.4984,32.4205,32.479,54734.0
2024-06-06 11:10:00,33.36,33.48,33.36,33.45,51388.0,32.479,32.5958,32.479,32.5666,51388.0
2024-06-06 11:15:00,33.45,33.48,33.41,33.43,28973.0,32.5666,32.5958,32.5276,32.5471,28973.0
2024-06-06 11:20:00,33.43,33.48,33.42,33.47,52441.0,32.5471,32.5958,32.5374,32.5861,52441.0
2024-06-06 11:25:00,33.47,33.56,33.46,33.53,71338.0,32.5861,32.6737,32.5763,32.6445,71338.0
2024-06-06 11:30:00,33.54,33.54,33.46,33.47,43833.0,32.6542,32.6542,32.5763,32.5861,43833.0
2024-06-06 11:35:00,33.46,33.52,33.46,33.51,37208.0,32.5763,32.6347,32.5763,32.625,37208.0
2024-06-06 11:40:00,33.51,33.52,33.47,33.5,85637.0,32.625,32.6347,32.5861,32.6153,85637.0
2024-06-06 11:45:00,33.51,33.64,33.51,33.55,275028.0,32.625,32.7516,32.625,32.6639,275028.0
2024-06-06 11:50:00,33.55,33.74,33.55,33.69,321697.0,32.6639,32.8489,32.6639,32.8003,321697.0
2024-06-06 11:55:00,33.69,33.76,33.69,33.75,312186.0,32.8003,32.8684,32.8003,32.8587,312186.0
2024-06-06 12:00:00,33.75,33.78,33.7,33.73,68873.0,32.8587,32.8879,32.81,32.8392,68873.0
2024-06-06 12:05:00,33.73,33.76,33.7,33.73,70934.0,32.8392,32.8684,32.81,32.8392,70934.0
2024-06-06 12:10:00,33.73,33.76,33.7,33.7,70339.0,32.8392,32.8684,32.81,32.81,70339.0
2024-06-06 12:15:00,33.7,33.73,33.68,33.73,53822.0,32.81,32.8392,32.7905,32.8392,53822.0
2024-06-06 12:20:00,33.73,33.73,33.66,33.69,61514.0,32.8392,32.8392,32.771,32.8003,61514.0
2024-06-06 12:25:00,33.69,33.7,33.63,33.64,65716.0,32.8003,32.81,32.7418,32.7516,65716.0
2024-06-06 12:30:00,33.64,33.64,33.58,33.63,22730.0,32.7516,32.7516,32.6932,32.7418,22730.0
2024-06-06 12:35:00,33.63,33.63,33.59,33.6,19973.0,32.7418,32.7418,32.7029,32.7126,19973.0
2024-06-06 12:40:00,33.61,33.63,33.58,33.61,24098.0,32.7224,32.7418,32.6932,32.7224,24098.0
2024-06-06 12:45:00,33.61,33.67,33.6,33.65,161774.0,32.7224,32.7808,32.7126,32.7613,161774.0
2024-06-06 12:50:00,33.65,33.66,33.54,33.59,62190.0,32.7613,32.771,32.6542,32.7029,62190.0
2024-06-06 12:55:00,33.6,33.62,33.56,33.59,19530.0,32.7126,32.7321,32.6737,32.7029,19530.0
2024-06-06 13:00:00,33.59,33.65,33.58,33.64,31178.0,32.7029,32.7613,32.6932,32.7516,31178.0
2024-06-06 13:05:00,33.64,33.64,33.59,33.59,50533.0,32.7516,32.7516,32.7029,32.7029,50533.0
2024-06-06 13:10:00,33.6,33.67,33.6,33.65,139889.0,32.7126,32.7808,32.7126,32.7613,139889.0
2024-06-06 13:15:00,33.64,33.67,33.63,33.65,46841.0,32.7516,32.7808,32.7418,32.7613,46841.0
2024-06-06 13:20:00,33.65,33.73,33.64,33.73,31626.0,32.7613,32.8392,32.7516,32.8392,31626.0
2024-06-06 13:25:00,33.73,33.74,33.65,33.65,173475.0,32.8392,32.8489,32.7613,32.7613,173475.0
2024-06-06 13:30:00,33.66,33.67,33.64,33.66,48292.0,32.771,32.7808,32.7516,32.771,48292.0
2024-06-06 13:35:00,33.65,33.71,33.65,33.69,39663.0,32.7613,32.8197,32.7613,32.8003,39663.0
2024-06-06 13:40:00,33.69,33.76,33.68,33.76,48963.0,32.8003,32.8684,32.7905,32.8684,48963.0
2024-06-06 13:45:00,33.75,33.77,33.74,33.76,36684.0,32.8587,32.8781,32.8489,32.8684,36684.0
2024-06-06 13:50:00,33.76,33.81,33.73,33.8,126154.0,32.8684,32.9171,32.8392,32.9073,126154.0
2024-06-06 13:55:00,33.8,33.86,33.8,33.82,157504.0,32.9073,32.9658,32.9073,32.9268,157504.0
2024-06-06 14:00:00,33.83,33.85,33.78,33.78,44493.0,32.9366,32.956,32.8879,32.8879,44493.0
2024-06-06 14:05:00,33.78,33.8,33.73,33.73,43831.0,32.8879,32.9073,32.8392,32.8392,43831.0
2024-06-06 14:10:00,33.73,33.76,33.7,33.73,41719.0,32.8392,32.8684,32.81,32.8392,41719.0
2024-06-06 14:15:00,33.74,33.81,33.73,33.81,28786.0,32.8489,32.9171,32.8392,32.9171,28786.0
2024-06-06 14:20:00,33.82,33.83,33.78,33.78,34368.0,32.9268,32.9366,32.8879,32.8879,34368.0
2024-06-06 14:25:00,33.79,33.8,33.75,33.76,35849.0,32.8976,32.9073,32.8587,32.8684,35849.0
2024-06-06 14:30:00,33.76,33.78,33.74,33.77,29452.0,32.8684,32.8879,32.8489,32.8781,29452.0
2024-06-06 14:35:00,33.77,33.83,33.76,33.81,79170.0,32.8781,32.9366,32.8684,32.9171,79170.0
2024-06-06 14:40:00,33.81,33.83,33.81,33.82,43224.0,32.9171,32.9366,32.9171,32.9268,43224.0
2024-06-06 14:45:00,33.81,33.83,33.77,33.77,207931.0,32.9171,32.9366,32.8781,32.8781,207931.0
2024-06-06 14:50:00,33.78,33.83,33.78,33.82,36459.0,32.8879,32.9366,32.8879,32.9268,36459.0
2024-06-06 14:55:00,33.82,33.82,33.78,33.8,34001.0,32.9268,32.9268,32.8879,32.9073,34001.0
2024-06-06 15:00:00,33.79,33.8,33.75,33.76,57100.0,32.8976,32.9073,32.8587,32.8684,57100.0
2024-06-06 15:05:00,33.76,33.82,33.75,33.77,153656.0,32.8684,32.9268,32.8587,32.8781,153656.0
2024-06-06 15:10:00,33.77,33.79,33.74,33.75,70813.0,32.8781,32.8976,32.8489,32.8587,70813.0
2024-06-06 15:15:00,33.76,33.76,33.72,33.74,36460.0,32.8684,32.8684,32.8295,32.8489,36460.0
2024-06-06 15:20:00,33.73,33.76,33.72,33.73,44251.0,32.8392,32.8684,32.8295,32.8392,44251.0
2024-06-06 15:25:00,33.72,33.76,33.72,33.75,55260.0,32.8295,32.8684,32.8295,32.8587,55260.0
2024-06-06 15:30:00,33.75,33.81,33.73,33.8,35096.0,32.8587,32.9171,32.8392,32.9073,35096.0
2024-06-06 15:35:00,33.8,33.8,33.74,33.77,139445.0,32.9073,32.9073,32.8489,32.8781,139445.0
2024-06-06 15:40:00,33.76,33.8,33.74,33.76,152593.0,32.8684,32.9073,32.8489,32.8684,152593.0
2024-06-06 15:45:00,33.76,33.83,33.73,33.8,85686.0,32.8684,32.9366,32.8392,32.9073,85686.0
2024-06-06 15:50:00,33.8,33.9,33.79,33.8,255967.0,32.9073,33.0047,32.8976,32.9073,255967.0
2024-06-06 15:55:00,33.81,33.82,33.71,33.82,866800.0,32.9171,32.9268,32.8197,32.9268,866800.0
2024-06-07 09:30:00,33.65,33.71,33.55,33.59,145005.0,32.7613,32.8197,32.6639,32.7029,145005.0
2024-06-07 09:35:00,33.59,33.7,33.45,33.64,59597.0,32.7029,32.81,32.5666,32.7516,59597.0
2024-06-07 09:40:00,33.63,33.82,33.63,33.75,83242.0,32.7418,32.9268,32.7418,32.8587,83242.0
2024-06-07 09:45:00,33.75,33.85,33.73,33.84,66461.0,32.8587,32.956,32.8392,32.9463,66461.0
2024-06-07 09:50:00,33.84,33.86,33.76,33.78,45361.0,32.9463,32.9658,32.8684,32.8879,45361.0
2024-06-07 09:55:00,33.79,33.79,33.69,33.77,57111.0,32.8976,32.8976,32.8003,32.8781,57111.0
2024-06-07 10:00:00,33.77,33.93,33.75,33.91,42897.0,32.8781,33.0339,32.8587,33.0144,42897.0
2024-06-07 10:05:00,33.91,34.05,33.88,34.04,62787.0,33.0144,33.1507,32.9852,33.141,62787.0
2024-06-07 10:10:00,34.04,34.1,34.03,34.09,103419.0,33.141,33.1994,33.1313,33.1897,103419.0
2024-06-07 10:15:00,34.09,34.1,34.0,34.09,98395.0,33.1897,33.1994,33.1021,33.1897,98395.0
2024-06-07 10:20:00,34.09,34.16,34.05,34.15,31119.0,33.1897,33.2578,33.1507,33.2481,31119.0
2024-06-07 10:25:00,34.15,34.22,34.14,34.2,70519.0,33.2481,33.3163,33.2384,33.2968,70519.0
2024-06-07 10:30:00,34.2,34.2,34.13,34.17,72283.0,33.2968,33.2968,33.2286,33.2676,72283.0
2024-06-07 10:35:00,34.17,34.2,34.12,34.16,66230.0,33.2676,33.2968,33.2189,33.2578,66230.0
2024-06-07 10:40:00,34.16,34.24,34.15,34.23,40769.0,33.2578,33.3357,33.2481,33.326,40769.0
2024-06-07 10:45:00,34.23,34.27,34.2,34.23,65144.0,33.326,33.3649,33.2968,33.326,65144.0
2024-06-07 10:50:00,34.23,34.29,34.21,34.28,40536.0,33.326,33.3844,33.3065,33.3747,40536.0
2024-06-07 10:55:00,34.29,34.35,34.26,34.3,92700.0,33.3844,33.4428,33.3552,33.3941,92700.0
2024-06-07 11:00:00,34.3,34.33,34.25,34.33,117276.0,33.3941,33.4233,33.3455,33.4233,117276.0
2024-06-07 11:05:00,34.32,34.34,34.28,34.28,83178.0,33.4136,33.4331,33.3747,33.3747,83178.0
2024-06-07 11:10:00,34.28,34.32,34.26,34.32,74602.0,33.3747,33.4136,33.3552,33.4136,74602.0
2024-06-07 11:15:00,34.32,34.36,34.27,34.27,119683.0,33.4136,33.4526,33.3649,33.3649,119683.0
2024-06-07 11:20:00,34.28,34.29,34.2,34.22,91569.0,33.3747,33.3844,33.2968,33.3163,91569.0
2024-06-07 11:25:00,34.22,34.26,34.13,34.14,73094.0,33.3163,33.3552,33.2286,33.2384,73094.0
2024-06-07 11:30:00,34.13,34.16,34.05,34.08,73541.0,33.2286,33.2578,33.1507,33.18,73541.0
2024-06-07 11:35:00,34.08,34.12,34.06,34.1,51261.0,33.18,33.2189,33.1605,33.1994,51261.0
2024-06-07 11:40:00,34.11,34.19,34.11,34.16,63563.0,33.2092,33.287,33.2092,33.2578,63563.0
2024-06-07 11:45:00,34.16,34.21,34.13,34.19,42828.0,33.2578,33.3065,33.2286,33.287,42828.0
2024-06-07 11:50:00,34.19,34.2,34.16,34.17,65688.0,33.287,33.2968,33.2578,33.2676,65688.0
2024-06-07 11:55:00,34.17,34.18,34.05,34.06,64390.0,33.2676,33.2773,33.1507,33.1605,64390.0
2024-06-07 12:00:00,34.07,34.09,34.01,34.05,34408.0,33.1702,33.1897,33.1118,33.1507,34408.0
2024-06-07 12:05:00,34.05,34.07,34.04,34.07,46421.0,33.1507,33.1702,33.141,33.1702,46421.0
2024-06-07 12:10:00,34.07,34.16,34.06,34.13,112769.0,33.1702,33.2578,33.1605,33.2286,112769.0
2024-06-07 12:15:00,34.13,34.14,34.01,34.04,80888.0,33.2286,33.2384,33.1118,33.141,80888.0
2024-06-07 12:20:00,34.05,34.06,34.01,34.06,45297.0,33.1507,33.1605,33.1118,33.1605,45297.0
2024-06-07 12:25:00,34.05,34.08,34.03,34.07,22990.0,33.1507,33.18,33.1313,33.1702,22990.0
2024-06-07 12:30:00,34.08,34.11,34.06,34.07,71591.0,33.18,33.2092,33.1605,33.1702,71591.0
2024-06-07 12:35:00,34.06,34.13,34.05,34.1,43820.0,33.1605,33.2286,33.1507,33.1994,43820.0
2024-06-07 12:40:00,34.11,34.14,34.09,34.13,38665.0,33.2092,33.2384,33.1897,33.2286,38665.0
2024-06-07 12:45:00,34.13,34.14,34.1,34.14,40818.0,33.2286,33.2384,33.1994,33.2384,40818.0
2024-06-07 12:50:00,34.13,34.17,34.11,34.12,54050.0,33.2286,33.2676,33.2092,33.2189,54050.0
2024-06-07 12:55:00,34.12,34.19,34.11,34.19,48340.0,33.2189,33.287,33.2092,33.287,48340.0
2024-06-07 13:00:00,34.19,34.19,34.14,34.14,45964.0,33.287,33.287,33.2384,33.2384,45964.0
2024-06-07 13:05:00,34.15,34.21,34.13,34.21,56822.0,33.2481,33.3065,33.2286,33.3065,56822.0
2024-06-07 13:10:00,34.21,34.29,34.21,34.28,69883.0,33.3065,33.3844,33.3065,33.3747,69883.0
2024-06-07 13:15:00,34.28,34.31,34.28,34.29,56973.0,33.3747,33.4039,33.3747,33.3844,56973.0
2024-06-07 13:20:00,34.28,34.36,34.26,34.33,49446.0,33.3747,33.4526,33.3552,33.4233,49446.0
2024-06-07 13:25:00,34.34,34.36,34.32,34.34,37092.0,33.4331,33.4526,33.4136,33.4331,37092.0
2024-06-07 13:30:00,34.33,34.36,34.31,34.34,45812.0,33.4233,33.4526,33.4039,33.4331,45812.0
2024-06-07 13:35:00,34.34,34.34,34.25,34.26,102631.0,33.4331,33.4331,33.3455,33.3552,102631.0
2024-06-07 13:40:00,34.27,34.27,34.21,34.26,49281.0,33.3649,33.3649,33.3065,33.3552,49281.0
2024-06-07 13:45:00,34.26,34.27,34.23,34.26,38517.0,33.3552,33.3649,33.326,33.3552,38517.0
2024-06-07 13:50:00,34.26,34.28,34.25,34.27,28737.0,33.3552,33.3747,33.3455,33.3649,28737.0
2024-06-07 13:55:00,34.27,34.27,34.23,34.24,33440.0,33.3649,33.3649,33.326,33.3357,33440.0
2024-06-07 14:00:00,34.24,34.24,34.18,34.19,54385.0,33.3357,33.3357,33.2773,33.287,54385.0
2024-06-07 14:05:00,34.2,34.2,34.15,34.18,32947.0,33.2968,33.2968,33.2481,33.2773,32947.0
2024-06-07 14:10:00,34.19,34.2,34.07,34.08,50311.0,33.287,33.2968,33.1702,33.18,50311.0
2024-06-07 14:15:00,34.08,34.12,34.07,34.1,39484.0,33.18,33.2189,33.1702,33.1994,39484.0
2024-06-07 14:20:00,34.11,34.14,34.09,34.13,50368.0,33.2092,33.2384,33.1897,33.2286,50368.0
2024-06-07 14:25:00,34.13,34.18,34.12,34.16,43567.0,33.2286,33.2773,33.2189,33.2578,43567.0
2024-06-07 14:30:00,34.16,34.17,34.12,34.16,37969.0,33.2578,33.2676,33.2189,33.2578,37969.0
2024-06-07 14:35:00,34.16,34.21,34.16,34.2,43464.0,33.2578,33.3065,33.2578,33.2968,43464.0
2024-06-07 14:40:00,34.2,34.2,34.15,34.16,34168.0,33.2968,33.2968,33.2481,33.2578,34168.0
2024-06-07 14:45:00,34.16,34.2,34.14,34.15,49124.0,33.2578,33.2968,33.2384,33.2481,49124.0
2024-06-07 14:50:00,34.15,34.16,34.12,34.15,31601.0,33.2481,33.2578,33.2189,33.2481,31601.0
2024-06-07 14:55:00,34.14,34.15,34.11,34.11,45184.0,33.2384,33.2481,33.2092,33.2092,45184.0
2024-06-07 15:00:00,34.12,34.13,34.08,34.13,60344.0,33.2189,33.2286,33.18,33.2286,60344.0
2024-06-07 15:05:00,34.12,34.14,34.04,34.08,52487.0,33.2189,33.2384,33.141,33.18,52487.0
2024-06-07 15:10:00,34.08,34.1,34.04,34.09,49225.0,33.18,33.1994,33.141,33.1897,49225.0
2024-06-07 15:15:00,34.09,34.15,34.08,34.11,58268.0,33.1897,33.2481,33.18,33.2092,58268.0
2024-06-07 15:20:00,34.12,34.13,34.07,34.13,49084.0,33.2189,33.2286,33.1702,33.2286,49084.0
2024-06-07 15:25:00,34.13,34.15,34.09,34.13,69842.0,33.2286,33.2481,33.1897,33.2286,69842.0
2024-06-07 15:30:00,34.13,34.15,34.1,34.13,70191.0,33.2286,33.2481,33.1994,33.2286,70191.0
2024-06-07 15:35:00,34.13,34.13,34.09,34.11,63034.0,33.2286,33.2286,33.1897,33.2092,63034.0
2024-06-07 15:40:00,34.12,34.12,34.09,34.09,94745.0,33.2189,33.2189,33.1897,33.1897,94745.0
2024-06-07 15:45:00,34.09,34.1,34.04,34.07,145040.0,33.1897,33.1994,33.141,33.1702,145040.0
2024-06-07 15:50:00,34.06,34.17,34.04,34.13,237948.0,33.1605,33.2676,33.141,33.2286,237948.0
2024-06-07 15:55:00,34.14,34.14,34.06,34.09,540549.0,33.2384,33.2384,33.1605,33.1897,540549.0
2024-06-10 09:30:00,34.18,34.25,33.88,33.99,158809.0,33.2773,33.3455,32.9852,33.0923,158809.0
2024-06-10 09:35:00,34.0,34.04,33.91,33.95,62128.0,33.1021,33.141,33.0144,33.0534,62128.0
2024-06-10 09:40:00,33.96,33.99,33.8,33.95,72916.0,33.0631,33.0923,32.9073,33.0534,72916.0
2024-06-10 09:45:00,33.95,33.99,33.85,33.86,44008.0,33.0534,33.0923,32.956,32.9658,44008.0
2024-06-10 09:50:00,33.87,33.94,33.77,33.94,71277.0,32.9755,33.0436,32.8781,33.0436,71277.0
2024-06-10 09:55:00,33.94,34.05,33.94,34.03,87405.0,33.0436,33.1507,33.0436,33.1313,87405.0
2024-06-10 10:00:00,34.04,34.08,33.96,33.97,128497.0,33.141,33.18,33.0631,33.0729,128497.0
2024-06-10 10:05:00,33.97,34.13,33.97,34.11,77260.0,33.0729,33.2286,33.0729,33.2092,77260.0
2024-06-10 10:10:00,34.12,34.13,34.05,34.09,78939.0,33.2189,33.2286,33.1507,33.1897,78939.0
2024-06-10 10:15:00,34.1,34.19,34.09,34.19,77125.0,33.1994,33.287,33.1897,33.287,77125.0
2024-06-10 10:20:00,34.19,34.2,34.08,34.1,89342.0,33.287,33.2968,33.18,33.1994,89342.0
2024-06-10 10:25:00,34.09,34.11,34.05,34.09,145639.0,33.1897,33.2092,33.1507,33.1897,145639.0
2024-06-10 10:30:00,34.09,34.21,34.06,34.16,77852.0,33.1897,33.3065,33.1605,33.2578,77852.0
2024-06-10 10:35:00,34.17,34.2,34.08,34.12,70567.0,33.2676,33.2968,33.18,33.2189,70567.0
2024-06-10 10:40:00,34.12,34.24,34.11,34.21,52898.0,33.2189,33.3357,33.2092,33.3065,52898.0
2024-06-10 10:45:00,34.21,34.28,34.21,34.27,55538.0,33.3065,33.3747,33.3065,33.3649,55538.0
2024-06-10 10:50:00,34.27,34.34,34.27,34.29,63412.0,33.3649,33.4331,33.3649,33.3844,63412.0
2024-06-10 10:55:00,34.29,34.3,34.19,34.2,79390.0,33.3844,33.3941,33.287,33.2968,79390.0
2024-06-10 11:00:00,34.21,34.27,34.15,34.26,126813.0,33.3065,33.3649,33.2481,33.3552,126813.0
2024-06-10 11:05:00,34.26,34.34,34.25,34.29,56754.0,33.3552,33.4331,33.3455,33.3844,56754.0
2024-06-10 11:10:00,34.3,34.36,34.29,34.36,30960.0,33.3941,33.4526,33.3844,33.4526,30960.0
2024-06-10 11:15:00,34.36,34.4,34.34,34.37,45666.0,33.4526,33.4915,33.4331,33.4623,45666.0
2024-06-10 11:20:00,34.37,34.4,34.35,34.38,57799.0,33.4623,33.4915,33.4428,33.472,57799.0
2024-06-10 11:25:00,34.38,34.42,34.36,34.4,37906.0,33.472,33.511,33.4526,33.4915,37906.0
2024-06-10 11:30:00,34.41,34.43,34.39,34.43,37399.0,33.5012,33.5207,33.4818,33.5207,37399.0
2024-06-10 11:35:00,34.42,34.45,34.41,34.44,23031.0,33.511,33.5402,33.5012,33.5304,23031.0
2024-06-10 11:40:00,34.45,34.53,34.44,34.52,60576.0,33.5402,33.6181,33.5304,33.6083,60576.0
2024-06-10 11:45:00,34.52,34.55,34.49,34.5,58658.0,33.6083,33.6375,33.5791,33.5889,58658.0
2024-06-10 11:50:00,34.5,34.53,34.48,34.51,27002.0,33.5889,33.6181,33.5694,33.5986,27002.0
2024-06-10 11:55:00,34.51,34.54,34.5,34.54,32379.0,33.5986,33.6278,33.5889,33.6278,32379.0
2024-06-10 12:00:00,34.54,34.54,34.5,34.53,27825.0,33.6278,33.6278,33.5889,33.6181,27825.0
2024-06-10 12:05:00,34.53,34.53,34.47,34.49,36633.0,33.6181,33.6181,33.5597,33.5791,36633.0
2024-06-10 12:10:00,34.49,34.5,34.48,34.48,22694.0,33.5791,33.5889,33.5694,33.5694,22694.0
2024-06-10 12:15:00,34.49,34.5,34.45,34.48,23300.0,33.5791,33.5889,33.5402,33.5694,23300.0
2024-06-10 12:20:00,34.48,34.51,34.46,34.51,21542.0,33.5694,33.5986,33.5499,33.5986,21542.0
2024-06-10 12:25:00,34.52,34.52,34.49,34.5,22464.0,33.6083,33.6083,33.5791,33.5889,22464.0
2024-06-10 12:30:00,34.5,34.55,34.49,34.54,36631.0,33.5889,33.6375,33.5791,33.6278,36631.0
2024-06-10 12:35:00,34.55,34.56,34.54,34.55,25593.0,33.6375,33.6473,33.6278,33.6375,25593.0
2024-06-10 12:40:00,34.54,34.58,34.53,34.58,22502.0,33.6278,33.6667,33.6181,33.6667,22502.0
2024-06-10 12:45:00,34.58,34.6,34.54,34.54,44651.0,33.6667,33.6862,33.6278,33.6278,44651.0
2024-06-10 12:50:00,34.55,34.61,34.55,34.6,21437.0,33.6375,33.696,33.6375,33.6862,21437.0
2024-06-10 12:55:00,34.59,34.63,34.59,34.59,24832.0,33.6765,33.7154,33.6765,33.6765,24832.0
2024-06-10 13:00:00,34.59,34.59,34.55,34.57,17283.0,33.6765,33.6765,33.6375,33.657,17283.0
2024-06-10 13:05:00,34.57,34.58,34.56,34.57,15317.0,33.657,33.6667,33.6473,33.657,15317.0
2024-06-10 13:10:00,34.58,34.61,34.56,34.59,26408.0,33.6667,33.696,33.6473,33.6765,26408.0
2024-06-10 13:15:00,34.59,34.62,34.57,34.6,40444.0,33.6765,33.7057,33.657,33.6862,40444.0
2024-06-10 13:20:00,34.61,34.65,34.6,34.64,31288.0,33.696,33.7349,33.6862,33.7252,31288.0
2024-06-10 13:25:00,34.64,34.66,34.63,34.64,20590.0,33.7252,33.7446,33.7154,33.7252,20590.0
2024-06-10 13:30:00,34.64,34.68,34.61,34.68,42981.0,33.7252,33.7641,33.696,33.7641,42981.0
2024-06-10 13:35:00,34.68,34.7,34.67,34.69,23906.0,33.7641,33.7836,33.7544,33.7738,23906.0
2024-06-10 13:40:00,34.68,34.76,34.68,34.72,53859.0,33.7641,33.842,33.7641,33.803,53859.0
2024-06-10 13:45:00,34.71,34.76,34.71,34.74,33416.0,33.7933,33.842,33.7933,33.8225,33416.0
2024-06-10 13:50:00,34.74,34.74,34.68,34.69,21307.0,33.8225,33.8225,33.7641,33.7738,21307.0
2024-06-10 13:55:00,34.69,34.73,34.67,34.7,30938.0,33.7738,33.8128,33.7544,33.7836,30938.0
2024-06-10 14:00:00,34.7,34.71,34.65,34.66,18918.0,33.7836,33.7933,33.7349,33.7446,18918.0
2024-06-10 14:05:00,34.66,34.71,34.66,34.7,25220.0,33.7446,33.7933,33.7446,33.7836,25220.0
2024-06-10 14:10:00,34.7,34.71,34.68,34.69,35667.0,33.7836,33.7933,33.7641,33.7738,35667.0
2024-06-10 14:15:00,34.69,34.7,34.65,34.69,59599.0,33.7738,33.7836,33.7349,33.7738,59599.0
2024-06-10 14:20:00,34.7,34.76,34.68,34.73,31558.0,33.7836,33.842,33.7641,33.8128,31558.0
2024-06-10 14:25:00,34.73,34.75,34.7,34.73,30774.0,33.8128,33.8323,33.7836,33.8128,30774.0
2024-06-10 14:30:00,34.73,34.78,34.72,34.75,31014.0,33.8128,33.8615,33.803,33.8323,31014.0
2024-06-10 14:35:00,34.75,34.77,34.72,34.73,23714.0,33.8323,33.8517,33.803,33.8128,23714.0
2024-06-10 14:40:00,34.73,34.76,34.72,34.74,24678.0,33.8128,33.842,33.803,33.8225,24678.0
2024-06-10 14:45:00,34.75,34.75,34.71,34.75,47190.0,33.8323,33.8323,33.7933,33.8323,47190.0
2024-06-10 14:50:00,34.75,34.77,34.71,34.77,35247.0,33.8323,33.8517,33.7933,33.8517,35247.0
2024-06-10 14:55:00,34.76,34.81,34.73,34.79,39474.0,33.842,33.8907,33.8128,33.8712,39474.0
2024-06-10 15:00:00,34.79,34.79,34.73,34.74,46949.0,33.8712,33.8712,33.8128,33.8225,46949.0
2024-06-10 15:05:00,34.74,34.77,34.69,34.7,38291.0,33.8225,33.8517,33.7738,33.7836,38291.0
2024-06-10 15:10:00,34.69,34.71,34.67,34.71,37675.0,33.7738,33.7933,33.7544,33.7933,37675.0
2024-06-10 15:15:00,34.71,34.71,34.6,34.61,32037.0,33.7933,33.7933,33.6862,33.696,32037.0
2024-06-10 15:20:00,34.61,34.61,34.59,34.6,30459.0,33.696,33.696,33.6765,33.6862,30459.0
2024-06-10 15:25:00,34.59,34.63,34.58,34.61,33395.0,33.6765,33.7154,33.6667,33.696,33395.0
2024-06-10 15:30:00,34.61,34.64,34.54,34.59,92779.0,33.696,33.7252,33.6278,33.6765,92779.0
2024-06-10 15:35:00,34.59,34.65,34.58,34.6,83803.0,33.6765,33.7349,33.6667,33.6862,83803.0
2024-06-10 15:40:00,34.59,34.63,34.59,34.6,69929.0,33.6765,33.7154,33.6765,33.6862,69929.0
2024-06-10 15:45:00,34.61,34.61,34.53,34.54,117402.0,33.696,33.696,33.6181,33.6278,117402.0
2024-06-10 15:50:00,34.54,34.6,34.51,34.58,194209.0,33.6278,33.6862,33.5986,33.6667,194209.0
2024-06-10 15:55:00,34.57,34.58,34.47,34.52,540293.0,33.657,33.6667,33.5597,33.6083,540293.0
2024-06-11 09:30:00,34.15,34.28,33.92,33.92,112858.0,33.2481,33.3747,33.0242,33.0242,112858.0
2024-06-11 09:35:00,33.9,34.11,33.87,34.09,71315.0,33.0047,33.2092,32.9755,33.1897,71315.0
2024-06-11 09:40:00,34.08,34.13,34.03,34.07,32408.0,33.18,33.2286,33.1313,33.1702,32408.0
2024-06-11 09:45:00,34.07,34.1,34.0,34.06,57969.0,33.1702,33.1994,33.1021,33.1605,57969.0
2024-06-11 09:50:00,34.06,34.3,34.04,34.29,60510.0,33.1605,33.3941,33.141,33.3844,60510.0
2024-06-11 09:55:00,34.28,34.34,34.21,34.23,71397.0,33.3747,33.4331,33.3065,33.326,71397.0
2024-06-11 10:00:00,34.22,34.25,34.08,34.12,47326.0,33.3163,33.3455,33.18,33.2189,47326.0
2024-06-11 10:05:00,34.12,34.24,34.12,34.24,36947.0,33.2189,33.3357,33.2189,33.3357,36947.0
2024-06-11 10:10:00,34.24,34.36,34.2,34.34,56992.0,33.3357,33.4526,33.2968,33.4331,56992.0
2024-06-11 10:15:00,34.34,34.44,34.33,34.36,57385.0,33.4331,33.5304,33.4233,33.4526,57385.0
2024-06-11 10:20:00,34.38,34.42,34.29,34.31,34345.0,33.472,33.511,33.3844,33.4039,34345.0
2024-06-11 10:25:00,34.31,34.32,34.27,34.3,23535.0,33.4039,33.4136,33.3649,33.3941,23535.0
2024-06-11 10:30:00,34.29,34.33,34.26,34.32,22338.0,33.3844,33.4233,33.3552,33.4136,22338.0
2024-06-11 10:35:00,34.33,34.35,34.27,34.28,32817.0,33.4233,33.4428,33.3649,33.3747,32817.0
2024-06-11 10:40:00,34.29,34.32,34.27,34.27,23566.0,33.3844,33.4136,33.3649,33.3649,23566.0
2024-06-11 10:45:00,34.28,34.31,34.22,34.22,16626.0,33.3747,33.4039,33.3163,33.3163,16626.0
2024-06-11 10:50:00,34.22,34.22,34.08,34.13,23036.0,33.3163,33.3163,33.18,33.2286,23036.0
2024-06-11 10:55:00,34.14,34.24,34.13,34.17,28959.0,33.2384,33.3357,33.2286,33.2676,28959.0
2024-06-11 11:00:00,34.18,34.22,34.1,34.16,132848.0,33.2773,33.3163,33.1994,33.2578,132848.0
2024-06-11 11:05:00,34.16,34.29,34.16,34.29,28466.0,33.2578,33.3844,33.2578,33.3844,28466.0
2024-06-11 11:10:00,34.3,34.35,34.27,34.3,29282.0,33.3941,33.4428,33.3649,33.3941,29282.0
2024-06-11 11:15:00,34.3,34.34,34.26,34.31,19453.0,33.3941,33.4331,33.3552,33.4039,19453.0
2024-06-11 11:20:00,34.31,34.36,34.29,34.3,33640.0,33.4039,33.4526,33.3844,33.3941,33640.0
2024-06-11 11:25:00,34.3,34.32,34.28,34.29,16257.0,33.3941,33.4136,33.3747,33.3844,16257.0
2024-06-11 11:30:00,34.3,34.34,34.29,34.33,16475.0,33.3941,33.4331,33.3844,33.4233,16475.0
2024-06-11 11:35:00,34.33,34.44,34.33,34.43,36349.0,33.4233,33.5304,33.4233,33.5207,36349.0
2024-06-11 11:40:00,34.43,34.43,34.37,34.39,21974.0,33.5207,33.5207,33.4623,33.4818,21974.0
2024-06-11 11:45:00,34.38,34.39,34.28,34.3,24684.0,33.472,33.4818,33.3747,33.3941,24684.0
2024-06-11 11:50:00,34.29,34.32,34.28,34.31,16215.0,33.3844,33.4136,33.3747,33.4039,16215.0
2024-06-11 11:55:00,34.3,34.31,34.27,34.29,15618.0,33.3941,33.4039,33.3649,33.3844,15618.0
2024-06-11 12:00:00,34.3,34.31,34.24,34.27,17523.0,33.3941,33.4039,33.3357,33.3649,17523.0
2024-06-11 12:05:00,34.27,34.27,34.23,34.23,10309.0,33.3649,33.3649,33.326,33.326,10309.0
2024-06-11 12:10:00,34.23,34.24,34.22,34.22,11034.0,33.326,33.3357,33.3163,33.3163,11034.0
2024-06-11 12:15:00,34.23,34.23,34.18,34.19,40454.0,33.326,33.326,33.2773,33.287,40454.0
2024-06-11 12:20:00,34.19,34.23,34.18,34.19,16888.0,33.287,33.326,33.2773,33.287,16888.0
2024-06-11 12:25:00,34.19,34.28,34.18,34.25,34370.0,33.287,33.3747,33.2773,33.3455,34370.0
2024-06-11 12:30:00,34.25,34.29,34.24,34.29,17542.0,33.3455,33.3844,33.3357,33.3844,17542.0
2024-06-11 12:35:00,34.28,34.38,34.26,34.37,38709.0,33.3747,33.472,33.3552,33.4623,38709.0
2024-06-11 12:40:00,34.37,34.4,34.34,34.34,38919.0,33.4623,33.4915,33.4331,33.4331,38919.0
2024-06-11 12:45:00,34.34,34.36,34.27,34.27,15123.0,33.4331,33.4526,33.3649,33.3649,15123.0
2024-06-11 12:50:00,34.27,34.31,34.27,34.28,13002.0,33.3649,33.4039,33.3649,33.3747,13002.0
2024-06-11 12:55:00,34.29,34.36,34.28,34.35,19225.0,33.3844,33.4526,33.3747,33.4428,19225.0
2024-06-11 13:00:00,34.35,34.38,34.31,34.36,33605.0,33.4428,33.472,33.4039,33.4526,33605.0
2024-06-11 13:05:00,34.37,34.37,34.3,34.3,16767.0,33.4623,33.4623,33.3941,33.3941,16767.0
2024-06-11 13:10:00,34.3,34.32,34.29,34.31,8376.0,33.3941,33.4136,33.3844,33.4039,8376.0
2024-06-11 13:15:00,34.3,34.3,34.24,34.25,12397.0,33.3941,33.3941,33.3357,33.3455,12397.0
2024-06-11 13:20:00,34.25,34.27,34.24,34.27,9274.0,33.3455,33.3649,33.3357,33.3649,9274.0
2024-06-11 13:25:00,34.27,34.29,34.25,34.27,7217.0,33.3649,33.3844,33.3455,33.3649,7217.0
2024-06-11 13:30:00,34.27,34.32,34.27,34.28,22301.0,33.3649,33.4136,33.3649,33.3747,22301.0
2024-06-11 13:35:00,34.27,34.32,34.26,34.32,27728.0,33.3649,33.4136,33.3552,33.4136,27728.0
2024-06-11 13:40:00,34.32,34.35,34.31,34.34,14456.0,33.4136,33.4428,33.4039,33.4331,14456.0
2024-06-11 13:45:00,34.35,34.35,34.32,34.32,10666.0,33.4428,33.4428,33.4136,33.4136,10666.0
2024-06-11 13:50:00,34.33,34.34,34.31,34.32,11996.0,33.4233,33.4331,33.4039,33.4136,11996.0
2024-06-11 13:55:00,34.33,34.36,34.33,34.35,8446.0,33.4233,33.4526,33.4233,33.4428,8446.0
2024-06-11 14:00:00,34.36,34.41,34.35,34.39,19978.0,33.4526,33.5012,33.4428,33.4818,19978.0
2024-06-11 14:05:00,34.39,34.41,34.36,34.38,36637.0,33.4818,33.5012,33.4526,33.472,36637.0
2024-06-11 14:10:00,34.38,34.39,34.33,34.35,12875.0,33.472,33.4818,33.4233,33.4428,12875.0
2024-06-11 14:15:00,34.35,34.36,34.33,34.36,15864.0,33.4428,33.4526,33.4233,33.4526,15864.0
2024-06-11 14:20:00,34.36,34.42,34.35,34.39,39842.0,33.4526,33.511,33.4428,33.4818,39842.0
2024-06-11 14:25:00,34.38,34.4,34.35,34.37,23461.0,33.472,33.4915,33.4428,33.4623,23461.0
2024-06-11 14:30:00,34.36,34.37,34.31,34.32,13871.0,33.4526,33.4623,33.4039,33.4136,13871.0
2024-06-11 14:35:00,34.32,34.32,34.25,34.3,46619.0,33.4136,33.4136,33.3455,33.3941,46619.0
2024-06-11 14:40:00,34.3,34.32,34.29,34.3,17176.0,33.3941,33.4136,33.3844,33.3941,17176.0
2024-06-11 14:45:00,34.29,34.32,34.29,34.29,16699.0,33.3844,33.4136,33.3844,33.3844,16699.0
2024-06-11 14:50:00,34.29,34.31,34.27,34.3,16363.0,33.3844,33.4039,33.3649,33.3941,16363.0
2024-06-11 14:55:00,34.29,34.31,34.27,34.3,30004.0,33.3844,33.4039,33.3649,33.3941,30004.0
2024-06-11 15:00:00,34.3,34.34,34.29,34.34,35634.0,33.3941,33.4331,33.3844,33.4331,35634.0
2024-06-11 15:05:00,34.34,34.38,34.33,34.36,40392.0,33.4331,33.472,33.4233,33.4526,40392.0
2024-06-11 15:10:00,34.36,34.36,34.33,34.34,18318.0,33.4526,33.4526,33.4233,33.4331,18318.0
2024-06-11 15:15:00,34.34,34.35,34.32,34.34,24576.0,33.4331,33.4428,33.4136,33.4331,24576.0
2024-06-11 15:20:00,34.34,34.34,34.31,34.33,27311.0,33.4331,33.4331,33.4039,33.4233,27311.0
2024-06-11 15:25:00,34.34,34.36,34.32,34.34,28570.0,33.4331,33.4526,33.4136,33.4331,28570.0
2024-06-11 15:30:00,34.34,34.39,34.32,34.38,37129.0,33.4331,33.4818,33.4136,33.472,37129.0
2024-06-11 15:35:00,34.39,34.43,34.37,34.41,81094.0,33.4818,33.5207,33.4623,33.5012,81094.0
2024-06-11 15:40:00,34.42,34.43,34.35,34.39,98611.0,33.511,33.5207,33.4428,33.4818,98611.0
2024-06-11 15:45:00,34.39,34.45,34.38,34.4,68414.0,33.4818,33.5402,33.472,33.4915,68414.0
2024-06-11 15:50:00,34.4,34.51,34.4,34.51,156657.0,33.4915,33.5986,33.4915,33.5986,156657.0
2024-06-11 15:55:00,34.51,34.51,34.44,34.48,422622.0,33.5986,33.5986,33.5304,33.5694,422622.0
2024-06-12 09:30:00,34.82,34.92,34.67,34.81,120794.0,33.9004,33.9978,33.7544,33.8907,120794.0
2024-06-12 09:35:00,34.81,34.87,34.71,34.72,53287.0,33.8907,33.9491,33.7933,33.803,53287.0
2024-06-12 09:40:00,34.71,34.9,34.64,34.89,99027.0,33.7933,33.9783,33.7252,33.9686,99027.0
2024-06-12 09:45:00,34.88,34.9,34.81,34.84,96602.0,33.9588,33.9783,33.8907,33.9199,96602.0
2024-06-12 09:50:00,34.85,34.86,34.75,34.83,53843.0,33.9296,33.9394,33.8323,33.9101,53843.0
2024-06-12 09:55:00,34.84,34.97,34.83,34.91,60311.0,33.9199,34.0464,33.9101,33.988,60311.0
2024-06-12 10:00:00,34.9,34.93,34.82,34.84,32944.0,33.9783,34.0075,33.9004,33.9199,32944.0
2024-06-12 10:05:00,34.85,34.87,34.75,34.82,72359.0,33.9296,33.9491,33.8323,33.9004,72359.0
2024-06-12 10:10:00,34.82,34.91,34.81,34.87,74147.0,33.9004,33.988,33.8907,33.9491,74147.0
2024-06-12 10:15:00,34.86,34.87,34.81,34.84,43751.0,33.9394,33.9491,33.8907,33.9199,43751.0
2024-06-12 10:20:00,34.84,34.97,34.84,34.96,54465.0,33.9199,34.0464,33.9199,34.0367,54465.0
2024-06-12 10:25:00,34.96,35.04,34.95,34.98,73985.0,34.0367,34.1146,34.027,34.0562,73985.0
2024-06-12 10:30:00,34.98,34.98,34.82,34.86,68529.0,34.0562,34.0562,33.9004,33.9394,68529.0
2024-06-12 10:35:00,34.86,34.9,34.8,34.82,36153.0,33.9394,33.9783,33.8809,33.9004,36153.0
2024-06-12 10:40:00,34.81,34.81,34.67,34.69,54760.0,33.8907,33.8907,33.7544,33.7738,54760.0
2024-06-12 10:45:00,34.68,34.71,34.56,34.59,51256.0,33.7641,33.7933,33.6473,33.6765,51256.0
2024-06-12 10:50:00,34.59,34.66,34.52,34.61,71060.0,33.6765,33.7446,33.6083,33.696,71060.0
2024-06-12 10:55:00,34.61,34.66,34.59,34.61,60716.0,33.696,33.7446,33.6765,33.696,60716.0
2024-06-12 11:00:00,34.61,34.61,34.51,34.55,51262.0,33.696,33.696,33.5986,33.6375,51262.0
2024-06-12 11:05:00,34.55,34.6,34.49,34.55,40322.0,33.6375,33.6862,33.5791,33.6375,40322.0
2024-06-12 11:10:00,34.56,34.56,34.47,34.48,69038.0,33.6473,33.6473,33.5597,33.5694,69038.0
2024-06-12 11:15:00,34.48,34.56,34.45,34.46,77373.0,33.5694,33.6473,33.5402,33.5499,77373.0
2024-06-12 11:20:00,34.46,34.56,34.42,34.43,57448.0,33.5499,33.6473,33.511,33.5207,57448.0
2024-06-12 11:25:00,34.42,34.56,34.37,34.55,209377.0,33.511,33.6473,33.4623,33.6375,209377.0
2024-06-12 11:30:00,34.55,34.58,34.47,34.57,44020.0,33.6375,33.6667,33.5597,33.657,44020.0
2024-06-12 11:35:00,34.57,34.62,34.55,34.59,40087.0,33.657,33.7057,33.6375,33.6765,40087.0
2024-06-12 11:40:00,34.59,34.6,34.53,34.59,54636.0,33.6765,33.6862,33.6181,33.6765,54636.0
2024-06-12 11:45:00,34.59,34.62,34.55,34.55,33562.0,33.6765,33.7057,33.6375,33.6375,33562.0
2024-06-12 11:50:00,34.55,34.66,34.55,34.63,31809.0,33.6375,33.7446,33.6375,33.7154,31809.0
2024-06-12 11:55:00,34.64,34.69,34.63,34.68,31108.0,33.7252,33.7738,33.7154,33.7641,31108.0
2024-06-12 12:00:00,34.68,34.69,34.63,34.65,36955.0,33.7641,33.7738,33.7154,33.7349,36955.0
2024-06-12 12:05:00,34.65,34.69,34.62,34.66,23219.0,33.7349,33.7738,33.7057,33.7446,23219.0
2024-06-12 12:10:00,34.66,34.68,34.63,34.63,36281.0,33.7446,33.7641,33.7154,33.7154,36281.0
2024-06-12 12:15:00,34.64,34.65,34.6,34.64,32205.0,33.7252,33.7349,33.6862,33.7252,32205.0
2024-06-12 12:20:00,34.64,34.65,34.62,34.63,20984.0,33.7252,33.7349,33.7057,33.7154,20984.0
2024-06-12 12:25:00,34.62,34.63,34.58,34.59,30266.0,33.7057,33.7154,33.6667,33.6765,30266.0
2024-06-12 12:30:00,34.59,34.65,34.58,34.59,70495.0,33.6765,33.7349,33.6667,33.6765,70495.0
2024-06-12 12:35:00,34.59,34.66,34.57,34.65,19383.0,33.6765,33.7446,33.657,33.7349,19383.0
2024-06-12 12:40:00,34.66,34.71,34.65,34.7,19989.0,33.7446,33.7933,33.7349,33.7836,19989.0
2024-06-12 12:45:00,34.7,34.72,34.69,34.71,15368.0,33.7836,33.803,33.7738,33.7933,15368.0
2024-06-12 12:50:00,34.7,34.7,34.65,34.66,21297.0,33.7836,33.7836,33.7349,33.7446,21297.0
2024-06-12 12:55:00,34.66,34.72,34.65,34.7,44061.0,33.7446,33.803,33.7349,33.7836,44061.0
2024-06-12 13:00:00,34.7,34.75,34.7,34.75,26952.0,33.7836,33.8323,33.7836,33.8323,26952.0
2024-06-12 13:05:00,34.76,34.77,34.72,34.73,21162.0,33.842,33.8517,33.803,33.8128,21162.0
2024-06-12 13:10:00,34.73,34.79,34.72,34.74,46106.0,33.8128,33.8712,33.803,33.8225,46106.0
2024-06-12 13:15:00,34.75,34.77,34.74,34.76,20192.0,33.8323,33.8517,33.8225,33.842,20192.0
2024-06-12 13:20:00,34.76,34.77,34.68,34.7,20504.0,33.842,33.8517,33.7641,33.7836,20504.0
2024-06-12 13:25:00,34.7,34.71,34.68,34.69,21137.0,33.7836,33.7933,33.7641,33.7738,21137.0
2024-06-12 13:30:00,34.68,34.74,34.65,34.73,34145.0,33.7641,33.8225,33.7349,33.8128,34145.0
2024-06-12 13:35:00,34.74,34.75,34.72,34.73,24054.0,33.8225,33.8323,33.803,33.8128,24054.0
2024-06-12 13:40:00,34.72,34.73,34.66,34.67,28174.0,33.803,33.8128,33.7446,33.7544,28174.0
2024-06-12 13:45:00,34.68,34.7,34.67,34.69,19925.0,33.7641,33.7836,33.7544,33.7738,19925.0
2024-06-12 13:50:00,34.7,34.7,34.68,34.69,21762.0,33.7836,33.7836,33.7641,33.7738,21762.0
2024-06-12 13:55:00,34.7,34.71,34.66,34.66,15395.0,33.7836,33.7933,33.7446,33.7446,15395.0
2024-06-12 14:00:00,34.66,34.7,34.52,34.63,55910.0,33.7446,33.7836,33.6083,33.7154,55910.0
2024-06-12 14:05:00,34.63,34.7,34.62,34.63,83363.0,33.7154,33.7836,33.7057,33.7154,83363.0
2024-06-12 14:10:00,34.62,34.68,34.58,34.64,138637.0,33.7057,33.7641,33.6667,33.7252,138637.0
2024-06-12 14:15:00,34.64,34.71,34.64,34.66,24674.0,33.7252,33.7933,33.7252,33.7446,24674.0
2024-06-12 14:20:00,34.66,34.68,34.62,34.66,34793.0,33.7446,33.7641,33.7057,33.7446,34793.0
2024-06-12 14:25:00,34.66,34.71,34.64,34.67,55757.0,33.7446,33.7933,33.7252,33.7544,55757.0
2024-06-12 14:30:00,34.68,34.74,34.57,34.7,110843.0,33.7641,33.8225,33.657,33.7836,110843.0
2024-06-12 14:35:00,34.69,34.69,34.55,34.58,50450.0,33.7738,33.7738,33.6375,33.6667,50450.0
2024-06-12 14:40:00,34.61,34.63,34.5,34.59,86423.0,33.696,33.7154,33.5889,33.6765,86423.0
2024-06-12 14:45:00,34.6,34.6,34.45,34.46,170761.0,33.6862,33.6862,33.5402,33.5499,170761.0
2024-06-12 14:50:00,34.48,34.53,34.46,34.51,39946.0,33.5694,33.6181,33.5499,33.5986,39946.0
2024-06-12 14:55:00,34.53,34.65,34.52,34.62,41286.0,33.6181,33.7349,33.6083,33.7057,41286.0
2024-06-12 15:00:00,34.61,34.69,34.59,34.64,32652.0,33.696,33.7738,33.6765,33.7252,32652.0
2024-06-12 15:05:00,34.63,34.65,34.57,34.61,36995.0,33.7154,33.7349,33.657,33.696,36995.0
2024-06-12 15:10:00,34.61,34.61,34.52,34.57,45746.0,33.696,33.696,33.6083,33.657,45746.0
2024-06-12 15:15:00,34.56,34.59,34.53,34.56,53260.0,33.6473,33.6765,33.6181,33.6473,53260.0
2024-06-12 15:20:00,34.55,34.59,34.47,34.48,93298.0,33.6375,33.6765,33.5597,33.5694,93298.0
2024-06-12 15:25:00,34.48,34.52,34.41,34.43,70105.0,33.5694,33.6083,33.5012,33.5207,70105.0
2024-06-12 15:30:00,34.44,34.48,34.42,34.46,84681.0,33.5304,33.5694,33.511,33.5499,84681.0
2024-06-12 15:35:00,34.46,34.54,34.46,34.47,70560.0,33.5499,33.6278,33.5499,33.5597,70560.0
2024-06-12 15:40:00,34.46,34.52,34.45,34.48,90168.0,33.5499,33.6083,33.5402,33.5694,90168.0
2024-06-12 15:45:00,34.48,34.57,34.48,34.54,97014.0,33.5694,33.657,33.5694,33.6278,97014.0
2024-06-12 15:50:00,34.54,34.62,34.52,34.61,249274.0,33.6278,33.7057,33.6083,33.696,249274.0
2024-06-12 15:55:00,34.61,34.62,34.54,34.55,511115.0,33.696,33.7057,33.6278,33.6375,511115.0
2024-06-13 09:30:00,34.28,34.4,34.21,34.4,89765.0,33.3747,33.4915,33.3065,33.4915,89765.0
2024-06-13 09:35:00,34.38,34.48,34.08,34.12,70919.0,33.472,33.5694,33.18,33.2189,70919.0
2024-06-13 09:40:00,34.12,34.14,33.92,33.99,44052.0,33.2189,33.2384,33.0242,33.0923,44052.0
2024-06-13 09:45:00,34.0,34.01,33.94,34.0,82097.0,33.1021,33.1118,33.0436,33.1021,82097.0
2024-06-13 09:50:00,34.01,34.03,33.9,33.95,81525.0,33.1118,33.1313,33.0047,33.0534,81525.0
2024-06-13 09:55:00,33.95,33.99,33.79,33.79,40512.0,33.0534,33.0923,32.8976,32.8976,40512.0
2024-06-13 10:00:00,33.78,33.92,33.73,33.81,94104.0,32.8879,33.0242,32.8392,32.9171,94104.0
2024-06-13 10:05:00,33.82,33.86,33.76,33.8,45953.0,32.9268,32.9658,32.8684,32.9073,45953.0
2024-06-13 10:10:00,33.79,33.83,33.7,33.77,78388.0,32.8976,32.9366,32.81,32.8781,78388.0
2024-06-13 10:15:00,33.77,33.88,33.7,33.74,51694.0,32.8781,32.9852,32.81,32.8489,51694.0
2024-06-13 10:20:00,33.73,33.85,33.72,33.79,50135.0,32.8392,32.956,32.8295,32.8976,50135.0
2024-06-13 10:25:00,33.79,33.8,33.72,33.76,47394.0,32.8976,32.9073,32.8295,32.8684,47394.0
2024-06-13 10:30:00,33.75,33.77,33.58,33.65,108048.0,32.8587,32.8781,32.6932,32.7613,108048.0
2024-06-13 10:35:00,33.65,33.75,33.62,33.72,54458.0,32.7613,32.8587,32.7321,32.8295,54458.0
2024-06-13 10:40:00,33.72,33.72,33.64,33.69,46684.0,32.8295,32.8295,32.7516,32.8003,46684.0
2024-06-13 10:45:00,33.7,33.72,33.6,33.62,43058.0,32.81,32.8295,32.7126,32.7321,43058.0
2024-06-13 10:50:00,33.62,33.63,33.57,33.62,38169.0,32.7321,32.7418,32.6834,32.7321,38169.0
2024-06-13 10:55:00,33.63,33.7,33.6,33.67,30236.0,32.7418,32.81,32.7126,32.7808,30236.0
2024-06-13 11:00:00,33.67,33.68,33.5,33.51,48906.0,32.7808,32.7905,32.6153,32.625,48906.0
2024-06-13 11:05:00,33.5,33.58,33.48,33.52,57459.0,32.6153,32.6932,32.5958,32.6347,57459.0
2024-06-13 11:10:00,33.52,33.54,33.47,33.52,42050.0,32.6347,32.6542,32.5861,32.6347,42050.0
2024-06-13 11:15:00,33.52,33.58,33.48,33.52,40133.0,32.6347,32.6932,32.5958,32.6347,40133.0
2024-06-13 11:20:00,33.52,33.56,33.47,33.55,65453.0,32.6347,32.6737,32.5861,32.6639,65453.0
2024-06-13 11:25:00,33.56,33.59,33.51,33.52,49430.0,32.6737,32.7029,32.625,32.6347,49430.0
2024-06-13 11:30:00,33.52,33.58,33.5,33.55,46841.0,32.6347,32.6932,32.6153,32.6639,46841.0
2024-06-13 11:35:00,33.55,33.58,33.49,33.5,72132.0,32.6639,32.6932,32.6055,32.6153,72132.0
2024-06-13 11:40:00,33.49,33.51,33.41,33.44,77513.0,32.6055,32.625,32.5276,32.5569,77513.0
2024-06-13 11:45:00,33.44,33.44,33.36,33.38,25894.0,32.5569,32.5569,32.479,32.4984,25894.0
2024-06-13 11:50:00,33.38,33.4,33.35,33.39,34776.0,32.4984,32.5179,32.4692,32.5082,34776.0
2024-06-13 11:55:00,33.4,33.48,33.39,33.43,52342.0,32.5179,32.5958,32.5082,32.5471,52342.0
2024-06-13 12:00:00,33.43,33.43,33.31,33.33,70518.0,32.5471,32.5471,32.4303,32.4498,70518.0
2024-06-13 12:05:00,33.33,33.4,33.33,33.4,75880.0,32.4498,32.5179,32.4498,32.5179,75880.0
2024-06-13 12:10:00,33.4,33.48,33.38,33.45,45686.0,32.5179,32.5958,32.4984,32.5666,45686.0
2024-06-13 12:15:00,33.45,33.49,33.39,33.46,41776.0,32.5666,32.6055,32.5082,32.5763,41776.0
2024-06-13 12:20:00,33.47,33.53,33.45,33.52,45607.0,32.5861,32.6445,32.5666,32.6347,45607.0
2024-06-13 12:25:00,33.52,33.55,33.52,33.54,20359.0,32.6347,32.6639,32.6347,32.6542,20359.0
2024-06-13 12:30:00,33.55,33.57,33.53,33.56,18146.0,32.6639,32.6834,32.6445,32.6737,18146.0
2024-06-13 12:35:00,33.56,33.59,33.53,33.58,14466.0,32.6737,32.7029,32.6445,32.6932,14466.0
2024-06-13 12:40:00,33.58,33.6,33.56,33.57,18174.0,32.6932,32.7126,32.6737,32.6834,18174.0
2024-06-13 12:45:00,33.57,33.59,33.55,33.59,13538.0,32.6834,32.7029,32.6639,32.7029,13538.0
2024-06-13 12:50:00,33.59,33.65,33.58,33.64,15506.0,32.7029,32.7613,32.6932,32.7516,15506.0
2024-06-13 12:55:00,33.64,33.64,33.56,33.56,23793.0,32.7516,32.7516,32.6737,32.6737,23793.0
2024-06-13 13:00:00,33.56,33.63,33.55,33.61,22049.0,32.6737,32.7418,32.6639,32.7224,22049.0
2024-06-13 13:05:00,33.61,33.69,33.6,33.66,47473.0,32.7224,32.8003,32.7126,32.771,47473.0
2024-06-13 13:10:00,33.66,33.71,33.65,33.7,12814.0,32.771,32.8197,32.7613,32.81,12814.0
2024-06-13 13:15:00,33.71,33.74,33.7,33.73,17062.0,32.8197,32.8489,32.81,32.8392,17062.0
2024-06-13 13:20:00,33.73,33.75,33.72,33.73,23663.0,32.8392,32.8587,32.8295,32.8392,23663.0
2024-06-13 13:25:00,33.73,33.78,33.72,33.78,31415.0,32.8392,32.8879,32.8295,32.8879,31415.0
2024-06-13 13:30:00,33.78,33.79,33.73,33.74,20336.0,32.8879,32.8976,32.8392,32.8489,20336.0
2024-06-13 13:35:00,33.75,33.76,33.7,33.71,16613.0,32.8587,32.8684,32.81,32.8197,16613.0
2024-06-13 13:40:00,33.7,33.72,33.7,33.71,14662.0,32.81,32.8295,32.81,32.8197,14662.0
2024-06-13 13:45:00,33.72,33.72,33.69,33.7,17162.0,32.8295,32.8295,32.8003,32.81,17162.0
2024-06-13 13:50:00,33.7,33.74,33.69,33.72,18816.0,32.81,32.8489,32.8003,32.8295,18816.0
2024-06-13 13:55:00,33.72,33.76,33.71,33.73,16740.0,32.8295,32.8684,32.8197,32.8392,16740.0
2024-06-13 14:00:00,33.73,33.74,33.68,33.72,25438.0,32.8392,32.8489,32.7905,32.8295,25438.0
2024-06-13 14:05:00,33.7,33.78,33.7,33.78,14225.0,32.81,32.8879,32.81,32.8879,14225.0
2024-06-13 14:10:00,33.77,33.79,33.75,33.79,52085.0,32.8781,32.8976,32.8587,32.8976,52085.0
2024-06-13 14:15:00,33.79,33.8,33.77,33.79,24513.0,32.8976,32.9073,32.8781,32.8976,24513.0
2024-06-13 14:20:00,33.79,33.83,33.78,33.83,12955.0,32.8976,32.9366,32.8879,32.9366,12955.0
2024-06-13 14:25:00,33.83,33.85,33.8,33.84,45643.0,32.9366,32.956,32.9073,32.9463,45643.0
2024-06-13 14:30:00,33.84,33.86,33.82,33.84,36844.0,32.9463,32.9658,32.9268,32.9463,36844.0
2024-06-13 14:35:00,33.84,33.88,33.79,33.8,38242.0,32.9463,32.9852,32.8976,32.9073,38242.0
2024-06-13 14:40:00,33.8,33.83,33.79,33.83,9881.0,32.9073,32.9366,32.8976,32.9366,9881.0
2024-06-13 14:45:00,33.83,33.85,33.81,33.83,24539.0,32.9366,32.956,32.9171,32.9366,24539.0
2024-06-13 14:50:00,33.83,33.83,33.8,33.82,20431.0,32.9366,32.9366,32.9073,32.9268,20431.0
2024-06-13 14:55:00,33.82,33.86,33.81,33.86,24659.0,32.9268,32.9658,32.9171,32.9658,24659.0
2024-06-13 15:00:00,33.86,33.87,33.84,33.86,56035.0,32.9658,32.9755,32.9463,32.9658,56035.0
2024-06-13 15:05:00,33.86,33.86,33.81,33.82,44379.0,32.9658,32.9658,32.9171,32.9268,44379.0
2024-06-13 15:10:00,33.82,33.83,33.78,33.83,25634.0,32.9268,32.9366,32.8879,32.9366,25634.0
2024-06-13 15:15:00,33.83,33.86,33.81,33.84,36671.0,32.9366,32.9658,32.9171,32.9463,36671.0
2024-06-13 15:20:00,33.84,33.87,33.83,33.86,22996.0,32.9463,32.9755,32.9366,32.9658,22996.0
2024-06-13 15:25:00,33.86,33.88,33.84,33.85,24714.0,32.9658,32.9852,32.9463,32.956,24714.0
2024-06-13 15:30:00,33.85,33.86,33.81,33.86,42059.0,32.956,32.9658,32.9171,32.9658,42059.0
2024-06-13 15:35:00,33.86,33.93,33.86,33.92,89248.0,32.9658,33.0339,32.9658,33.0242,89248.0
2024-06-13 15:40:00,33.92,33.93,33.87,33.89,81997.0,33.0242,33.0339,32.9755,32.995,81997.0
2024-06-13 15:45:00,33.89,33.9,33.85,33.87,81330.0,32.995,33.0047,32.956,32.9755,81330.0
2024-06-13 15:50:00,33.86,33.88,33.81,33.86,157705.0,32.9658,32.9852,32.9171,32.9658,157705.0
2024-06-13 15:55:00,33.86,33.89,33.76,33.76,512832.0,32.9658,32.995,32.8684,32.8684,512832.0
2024-06-14 09:30:00,33.65,33.65,33.3,33.41,144254.0,32.7613,32.7613,32.4205,32.5276,144254.0
2024-06-14 09:35:00,33.41,33.52,33.22,33.25,139893.0,32.5276,32.6347,32.3427,32.3719,139893.0
2024-06-14 09:40:00,33.26,33.27,33.04,33.08,149677.0,32.3816,32.3913,32.1674,32.2064,149677.0
2024-06-14 09:45:00,33.08,33.19,33.07,33.16,63823.0,32.2064,32.3135,32.1966,32.2842,63823.0
2024-06-14 09:50:00,33.16,33.19,33.01,33.12,131539.0,32.2842,32.3135,32.1382,32.2453,131539.0
2024-06-14 09:55:00,33.13,33.15,33.05,33.12,50737.0,32.255,32.2745,32.1772,32.2453,50737.0
2024-06-14 10:00:00,33.11,33.11,32.93,33.03,105596.0,32.2356,32.2356,32.0603,32.1577,105596.0
2024-06-14 10:05:00,33.03,33.11,32.98,33.04,52493.0,32.1577,32.2356,32.109,32.1674,52493.0
2024-06-14 10:10:00,33.03,33.14,33.02,33.11,74725.0,32.1577,32.2648,32.1479,32.2356,74725.0
2024-06-14 10:15:00,33.12,33.12,33.02,33.02,40732.0,32.2453,32.2453,32.1479,32.1479,40732.0
2024-06-14 10:20:00,33.02,33.08,32.93,32.99,127026.0,32.1479,32.2064,32.0603,32.1187,127026.0
2024-06-14 10:25:00,32.98,33.0,32.93,32.97,31527.0,32.109,32.1285,32.0603,32.0993,31527.0
2024-06-14 10:30:00,32.97,32.98,32.91,32.91,50450.0,32.0993,32.109,32.0408,32.0408,50450.0
2024-06-14 10:35:00,32.91,32.99,32.89,32.91,69982.0,32.0408,32.1187,32.0214,32.0408,69982.0
2024-06-14 10:40:00,32.9,32.91,32.82,32.87,44816.0,32.0311,32.0408,31.9532,32.0019,44816.0
2024-06-14 10:45:00,32.88,32.91,32.85,32.89,48742.0,32.0116,32.0408,31.9824,32.0214,48742.0
2024-06-14 10:50:00,32.9,32.95,32.88,32.93,73602.0,32.0311,32.0798,32.0116,32.0603,73602.0
2024-06-14 10:55:00,32.92,32.97,32.88,32.91,43917.0,32.0506,32.0993,32.0116,32.0408,43917.0
2024-06-14 11:00:00,32.91,32.95,32.88,32.89,27517.0,32.0408,32.0798,32.0116,32.0214,27517.0
2024-06-14 11:05:00,32.89,32.89,32.83,32.84,39834.0,32.0214,32.0214,31.963,31.9727,39834.0
2024-06-14 11:10:00,32.84,32.85,32.79,32.8,71958.0,31.9727,31.9824,31.924,31.9338,71958.0
2024-06-14 11:15:00,32.8,32.85,32.78,32.84,54495.0,31.9338,31.9824,31.9143,31.9727,54495.0
2024-06-14 11:20:00,32.84,32.91,32.83,32.91,72021.0,31.9727,32.0408,31.963,32.0408,72021.0
2024-06-14 11:25:00,32.91,32.94,32.88,32.91,46986.0,32.0408,32.0701,32.0116,32.0408,46986.0
2024-06-14 11:30:00,32.91,32.95,32.89,32.95,36745.0,32.0408,32.0798,32.0214,32.0798,36745.0
2024-06-14 11:35:00,32.95,32.95,32.87,32.91,31956.0,32.0798,32.0798,32.0019,32.0408,31956.0
2024-06-14 11:40:00,32.91,32.93,32.8,32.82,157492.0,32.0408,32.0603,31.9338,31.9532,157492.0
2024-06-14 11:45:00,32.81,32.85,32.78,32.84,40870.0,31.9435,31.9824,31.9143,31.9727,40870.0
2024-06-14 11:50:00,32.84,32.87,32.82,32.83,37252.0,31.9727,32.0019,31.9532,31.963,37252.0
2024-06-14 11:55:00,32.83,32.84,32.81,32.83,46249.0,31.963,31.9727,31.9435,31.963,46249.0
2024-06-14 12:00:00,32.83,32.84,32.78,32.8,38884.0,31.963,31.9727,31.9143,31.9338,38884.0
2024-06-14 12:05:00,32.8,32.83,32.78,32.8,38242.0,31.9338,31.963,31.9143,31.9338,38242.0
2024-06-14 12:10:00,32.8,32.88,32.8,32.86,29274.0,31.9338,32.0116,31.9338,31.9922,29274.0
2024-06-14 12:15:00,32.86,32.88,32.8,32.82,69445.0,31.9922,32.0116,31.9338,31.9532,69445.0
2024-06-14 12:20:00,32.82,32.84,32.81,32.84,32756.0,31.9532,31.9727,31.9435,31.9727,32756.0
2024-06-14 12:25:00,32.83,32.83,32.76,32.78,23101.0,31.963,31.963,31.8948,31.9143,23101.0
2024-06-14 12:30:00,32.78,32.86,32.77,32.86,17545.0,31.9143,31.9922,31.9045,31.9922,17545.0
2024-06-14 12:35:00,32.86,32.93,32.83,32.9,53207.0,31.9922,32.0603,31.963,32.0311,53207.0
2024-06-14 12:40:00,32.89,32.9,32.84,32.87,43194.0,32.0214,32.0311,31.9727,32.0019,43194.0
2024-06-14 12:45:00,32.87,32.88,32.84,32.86,41334.0,32.0019,32.0116,31.9727,31.9922,41334.0
2024-06-14 12:50:00,32.86,32.86,32.79,32.84,24532.0,31.9922,31.9922,31.924,31.9727,24532.0
2024-06-14 12:55:00,32.85,32.85,32.82,32.85,28811.0,31.9824,31.9824,31.9532,31.9824,28811.0
2024-06-14 13:00:00,32.84,32.85,32.79,32.83,87622.0,31.9727,31.9824,31.924,31.963,87622.0
2024-06-14 13:05:00,32.84,32.87,32.82,32.87,45523.0,31.9727,32.0019,31.9532,32.0019,45523.0
2024-06-14 13:10:00,32.87,32.88,32.84,32.84,46648.0,32.0019,32.0116,31.9727,31.9727,46648.0
2024-06-14 13:15:00,32.84,32.87,32.8,32.86,41773.0,31.9727,32.0019,31.9338,31.9922,41773.0
2024-06-14 13:20:00,32.86,32.88,32.73,32.73,73533.0,31.9922,32.0116,31.8656,31.8656,73533.0
2024-06-14 13:25:00,32.74,32.79,32.73,32.77,34976.0,31.8753,31.924,31.8656,31.9045,34976.0
2024-06-14 13:30:00,32.77,32.78,32.73,32.77,136574.0,31.9045,31.9143,31.8656,31.9045,136574.0
2024-06-14 13:35:00,32.77,32.78,32.73,32.74,34664.0,31.9045,31.9143,31.8656,31.8753,34664.0
2024-06-14 13:40:00,32.74,32.76,32.72,32.76,21746.0,31.8753,31.8948,31.8559,31.8948,21746.0
2024-06-14 13:45:00,32.76,32.8,32.75,32.77,50835.0,31.8948,31.9338,31.8851,31.9045,50835.0
2024-06-14 13:50:00,32.77,32.78,32.71,32.75,41489.0,31.9045,31.9143,31.8461,31.8851,41489.0
2024-06-14 13:55:00,32.74,32.74,32.7,32.72,18547.0,31.8753,31.8753,31.8364,31.8559,18547.0
2024-06-14 14:00:00,32.73,32.74,32.68,32.74,29240.0,31.8656,31.8753,31.8169,31.8753,29240.0
2024-06-14 14:05:00,32.74,32.75,32.6,32.72,159962.0,31.8753,31.8851,31.739,31.8559,159962.0
2024-06-14 14:10:00,32.73,32.74,32.7,32.7,19356.0,31.8656,31.8753,31.8364,31.8364,19356.0
2024-06-14 14:15:00,32.71,32.72,32.69,32.72,22700.0,31.8461,31.8559,31.8267,31.8559,22700.0
2024-06-14 14:20:00,32.72,32.76,32.68,32.75,65975.0,31.8559,31.8948,31.8169,31.8851,65975.0
2024-06-14 14:25:00,32.76,32.76,32.66,32.67,24900.0,31.8948,31.8948,31.7975,31.8072,24900.0
2024-06-14 14:30:00,32.67,32.75,32.66,32.73,41183.0,31.8072,31.8851,31.7975,31.8656,41183.0
2024-06-14 14:35:00,32.73,32.74,32.7,32.72,25587.0,31.8656,31.8753,31.8364,31.8559,25587.0
2024-06-14 14:40:00,32.72,32.73,32.67,32.7,45501.0,31.8559,31.8656,31.8072,31.8364,45501.0
2024-06-14 14:45:00,32.72,32.75,32.7,32.75,22395.0,31.8559,31.8851,31.8364,31.8851,22395.0
2024-06-14 14:50:00,32.74,32.76,32.71,32.74,35095.0,31.8753,31.8948,31.8461,31.8753,35095.0
2024-06-14 14:55:00,32.73,32.76,32.73,32.74,23772.0,31.8656,31.8948,31.8656,31.8753,23772.0
2024-06-14 15:00:00,32.73,32.74,32.7,32.73,30414.0,31.8656,31.8753,31.8364,31.8656,30414.0
2024-06-14 15:05:00,32.72,32.74,32.69,32.73,74455.0,31.8559,31.8753,31.8267,31.8656,74455.0
2024-06-14 15:10:00,32.72,32.77,32.72,32.75,27169.0,31.8559,31.9045,31.8559,31.8851,27169.0
2024-06-14 15:15:00,32.75,32.75,32.71,32.72,30909.0,31.8851,31.8851,31.8461,31.8559,30909.0
2024-06-14 15:20:00,32.72,32.76,32.69,32.73,50239.0,31.8559,31.8948,31.8267,31.8656,50239.0
2024-06-14 15:25:00,32.74,32.77,32.73,32.76,51551.0,31.8753,31.9045,31.8656,31.8948,51551.0
2024-06-14 15:30:00,32.77,32.77,32.72,32.76,66832.0,31.9045,31.9045,31.8559,31.8948,66832.0
2024-06-14 15:35:00,32.77,32.79,32.75,32.77,45264.0,31.9045,31.924,31.8851,31.9045,45264.0
2024-06-14 15:40:00,32.76,32.8,32.76,32.79,68978.0,31.8948,31.9338,31.8948,31.924,68978.0
2024-06-14 15:45:00,32.79,32.85,32.78,32.84,92816.0,31.924,31.9824,31.9143,31.9727,92816.0
2024-06-14 15:50:00,32.85,32.93,32.84,32.89,188333.0,31.9824,32.0603,31.9727,32.0214,188333.0
2024-06-14 15:55:00,32.89,32.93,32.86,32.91,429568.0,32.0214,32.0603,31.9922,32.0408,429568.0
2024-06-17 09:30:00,32.9,33.06,32.81,33.06,237282.0,32.0311,32.1869,31.9435,32.1869,237282.0
2024-06-17 09:35:00,33.07,33.07,32.82,32.87,89689.0,32.1966,32.1966,31.9532,32.0019,89689.0
2024-06-17 09:40:00,32.87,33.1,32.81,33.01,77152.0,32.0019,32.2258,31.9435,32.1382,77152.0
2024-06-17 09:45:00,33.01,33.17,33.0,33.09,64385.0,32.1382,32.294,32.1285,32.2161,64385.0
2024-06-17 09:50:00,33.08,33.12,32.91,32.93,64550.0,32.2064,32.2453,32.0408,32.0603,64550.0
2024-06-17 09:55:00,32.93,33.0,32.9,32.95,58647.0,32.0603,32.1285,32.0311,32.0798,58647.0
2024-06-17 10:00:00,32.94,33.0,32.84,32.98,74603.0,32.0701,32.1285,31.9727,32.109,74603.0
2024-06-17 10:05:00,32.98,33.03,32.91,32.96,103483.0,32.109,32.1577,32.0408,32.0895,103483.0
2024-06-17 10:10:00,32.96,33.02,32.87,32.88,107157.0,32.0895,32.1479,32.0019,32.0116,107157.0
2024-06-17 10:15:00,32.87,32.97,32.86,32.95,107836.0,32.0019,32.0993,31.9922,32.0798,107836.0
2024-06-17 10:20:00,32.96,32.97,32.8,32.89,94885.0,32.0895,32.0993,31.9338,32.0214,94885.0
2024-06-17 10:25:00,32.9,32.95,32.88,32.9,98673.0,32.0311,32.0798,32.0116,32.0311,98673.0
2024-06-17 10:30:00,32.9,32.95,32.85,32.95,68794.0,32.0311,32.0798,31.9824,32.0798,68794.0
2024-06-17 10:35:00,32.95,32.97,32.93,32.93,35592.0,32.0798,32.0993,32.0603,32.0603,35592.0
2024-06-17 10:40:00,32.94,32.95,32.89,32.91,49791.0,32.0701,32.0798,32.0214,32.0408,49791.0
2024-06-17 10:45:00,32.91,32.91,32.85,32.85,31970.0,32.0408,32.0408,31.9824,31.9824,31970.0
2024-06-17 10:50:00,32.85,32.93,32.85,32.9,57567.0,31.9824,32.0603,31.9824,32.0311,57567.0
2024-06-17 10:55:00,32.9,32.94,32.88,32.93,66397.0,32.0311,32.0701,32.0116,32.0603,66397.0
2024-06-17 11:00:00,32.93,33.02,32.92,33.0,51724.0,32.0603,32.1479,32.0506,32.1285,51724.0
2024-06-17 11:05:00,33.0,33.02,32.88,32.97,42451.0,32.1285,32.1479,32.0116,32.0993,42451.0
2024-06-17 11:10:00,32.98,33.01,32.96,32.98,48352.0,32.109,32.1382,32.0895,32.109,48352.0
2024-06-17 11:15:00,32.98,33.03,32.97,33.02,36504.0,32.109,32.1577,32.0993,32.1479,36504.0
2024-06-17 11:20:00,33.02,33.07,33.02,33.07,54419.0,32.1479,32.1966,32.1479,32.1966,54419.0
2024-06-17 11:25:00,33.07,33.12,33.06,33.1,55840.0,32.1966,32.2453,32.1869,32.2258,55840.0
2024-06-17 11:30:00,33.09,33.12,33.07,33.08,53445.0,32.2161,32.2453,32.1966,32.2064,53445.0
2024-06-17 11:35:00,33.09,33.12,33.07,33.11,43001.0,32.2161,32.2453,32.1966,32.2356,43001.0
2024-06-17 11:40:00,33.11,33.11,33.04,33.07,34204.0,32.2356,32.2356,32.1674,32.1966,34204.0
2024-06-17 11:45:00,33.07,33.07,32.97,32.98,45195.0,32.1966,32.1966,32.0993,32.109,45195.0
2024-06-17 11:50:00,32.97,33.02,32.96,33.01,30398.0,32.0993,32.1479,32.0895,32.1382,30398.0
2024-06-17 11:55:00,33.0,33.03,32.99,33.01,35971.0,32.1285,32.1577,32.1187,32.1382,35971.0
2024-06-17 12:00:00,33.01,33.04,32.99,33.02,34805.0,32.1382,32.1674,32.1187,32.1479,34805.0
2024-06-17 12:05:00,33.03,33.05,33.0,33.02,26863.0,32.1577,32.1772,32.1285,32.1479,26863.0
2024-06-17 12:10:00,33.02,33.07,33.02,33.07,40428.0,32.1479,32.1966,32.1479,32.1966,40428.0
2024-06-17 12:15:00,33.06,33.12,33.05,33.12,33189.0,32.1869,32.2453,32.1772,32.2453,33189.0
2024-06-17 12:20:00,33.12,33.13,33.09,33.12,44170.0,32.2453,32.255,32.2161,32.2453,44170.0
2024-06-17 12:25:00,33.12,33.18,33.1,33.16,286491.0,32.2453,32.3037,32.2258,32.2842,286491.0
2024-06-17 12:30:00,33.17,33.18,33.12,33.14,172612.0,32.294,32.3037,32.2453,32.2648,172612.0
2024-06-17 12:35:00,33.14,33.18,33.11,33.16,174412.0,32.2648,32.3037,32.2356,32.2842,174412.0
2024-06-17 12:40:00,33.16,33.19,33.16,33.19,40886.0,32.2842,32.3135,32.2842,32.3135,40886.0
2024-06-17 12:45:00,33.19,33.25,33.18,33.2,99363.0,32.3135,32.3719,32.3037,32.3232,99363.0
2024-06-17 12:50:00,33.2,33.28,33.2,33.26,34077.0,32.3232,32.4011,32.3232,32.3816,34077.0
2024-06-17 12:55:00,33.26,33.29,33.25,33.29,23284.0,32.3816,32.4108,32.3719,32.4108,23284.0
2024-06-17 13:00:00,33.29,33.37,33.28,33.37,43678.0,32.4108,32.4887,32.4011,32.4887,43678.0
2024-06-17 13:05:00,33.37,33.37,33.29,33.32,57912.0,32.4887,32.4887,32.4108,32.44,57912.0
2024-06-17 13:10:00,33.32,33.34,33.3,33.34,25437.0,32.44,32.4595,32.4205,32.4595,25437.0
2024-06-17 13:15:00,33.34,33.36,33.31,33.33,52412.0,32.4595,32.479,32.4303,32.4498,52412.0
2024-06-17 13:20:00,33.33,33.34,33.29,33.3,36177.0,32.4498,32.4595,32.4108,32.4205,36177.0
2024-06-17 13:25:00,33.3,33.32,33.27,33.31,49398.0,32.4205,32.44,32.3913,32.4303,49398.0
2024-06-17 13:30:00,33.3,33.39,33.3,33.39,69962.0,32.4205,32.5082,32.4205,32.5082,69962.0
2024-06-17 13:35:00,33.39,33.42,33.37,33.42,41174.0,32.5082,32.5374,32.4887,32.5374,41174.0
2024-06-17 13:40:00,33.42,33.45,33.36,33.38,54142.0,32.5374,32.5666,32.479,32.4984,54142.0
2024-06-17 13:45:00,33.38,33.41,33.37,33.39,27013.0,32.4984,32.5276,32.4887,32.5082,27013.0
2024-06-17 13:50:00,33.4,33.42,33.38,33.38,240700.0,32.5179,32.5374,32.4984,32.4984,240700.0
2024-06-17 13:55:00,33.39,33.43,33.36,33.36,227427.0,32.5082,32.5471,32.479,32.479,227427.0
2024-06-17 14:00:00,33.37,33.4,33.3,33.3,66931.0,32.4887,32.5179,32.4205,32.4205,66931.0
2024-06-17 14:05:00,33.3,33.36,33.3,33.34,49005.0,32.4205,32.479,32.4205,32.4595,49005.0
2024-06-17 14:10:00,33.34,33.36,33.29,33.34,50094.0,32.4595,32.479,32.4108,32.4595,50094.0
2024-06-17 14:15:00,33.34,33.4,33.33,33.38,54333.0,32.4595,32.5179,32.4498,32.4984,54333.0
2024-06-17 14:20:00,33.38,33.45,33.36,33.45,30587.0,32.4984,32.5666,32.479,32.5666,30587.0
2024-06-17 14:25:00,33.45,33.49,33.43,33.44,45420.0,32.5666,32.6055,32.5471,32.5569,45420.0
2024-06-17 14:30:00,33.44,33.45,33.39,33.44,156074.0,32.5569,32.5666,32.5082,32.5569,156074.0
2024-06-17 14:35:00,33.43,33.45,33.42,33.45,25633.0,32.5471,32.5666,32.5374,32.5666,25633.0
2024-06-17 14:40:00,33.44,33.47,33.42,33.44,42817.0,32.5569,32.5861,32.5374,32.5569,42817.0
2024-06-17 14:45:00,33.45,33.46,33.42,33.45,47908.0,32.5666,32.5763,32.5374,32.5666,47908.0
2024-06-17 14:50:00,33.45,33.46,33.4,33.41,40162.0,32.5666,32.5763,32.5179,32.5276,40162.0
2024-06-17 14:55:00,33.41,33.44,33.39,33.43,46929.0,32.5276,32.5569,32.5082,32.5471,46929.0
2024-06-17 15:00:00,33.44,33.48,33.42,33.47,32351.0,32.5569,32.5958,32.5374,32.5861,32351.0
2024-06-17 15:05:00,33.47,33.49,33.41,33.49,55652.0,32.5861,32.6055,32.5276,32.6055,55652.0
2024-06-17 15:10:00,33.48,33.56,33.48,33.55,67580.0,32.5958,32.6737,32.5958,32.6639,67580.0
2024-06-17 15:15:00,33.54,33.59,33.53,33.57,65979.0,32.6542,32.7029,32.6445,32.6834,65979.0
2024-06-17 15:20:00,33.57,33.57,33.5,33.51,77320.0,32.6834,32.6834,32.6153,32.625,77320.0
2024-06-17 15:25:00,33.51,33.53,33.48,33.5,68718.0,32.625,32.6445,32.5958,32.6153,68718.0
2024-06-17 15:30:00,33.5,33.51,33.43,33.43,101043.0,32.6153,32.625,32.5471,32.5471,101043.0
2024-06-17 15:35:00,33.43,33.47,33.4,33.43,97557.0,32.5471,32.5861,32.5179,32.5471,97557.0
2024-06-17 15:40:00,33.44,33.45,33.39,33.41,81627.0,32.5569,32.5666,32.5082,32.5276,81627.0
2024-06-17 15:45:00,33.41,33.44,33.37,33.38,136272.0,32.5276,32.5569,32.4887,32.4984,136272.0
2024-06-17 15:50:00,33.37,33.44,33.37,33.4,179419.0,32.4887,32.5569,32.4887,32.5179,179419.0
2024-06-17 15:55:00,33.4,33.46,33.37,33.42,529673.0,32.5179,32.5763,32.4887,32.5374,529673.0
2024-06-18 09:30:00,33.62,33.7,33.51,33.66,116081.0,32.7321,32.81,32.625,32.771,116081.0
2024-06-18 09:35:00,33.67,33.7,33.47,33.7,54292.0,32.7808,32.81,32.5861,32.81,54292.0
2024-06-18 09:40:00,33.69,33.73,33.59,33.66,224647.0,32.8003,32.8392,32.7029,32.771,224647.0
2024-06-18 09:45:00,33.66,33.75,33.62,33.71,43304.0,32.771,32.8587,32.7321,32.8197,43304.0
2024-06-18 09:50:00,33.7,33.74,33.65,33.71,47959.0,32.81,32.8489,32.7613,32.8197,47959.0
2024-06-18 09:55:00,33.7,33.8,33.65,33.75,108287.0,32.81,32.9073,32.7613,32.8587,108287.0
2024-06-18 10:00:00,33.75,33.82,33.7,33.72,112248.0,32.8587,32.9268,32.81,32.8295,112248.0
2024-06-18 10:05:00,33.72,33.77,33.66,33.72,207271.0,32.8295,32.8781,32.771,32.8295,207271.0
2024-06-18 10:10:00,33.71,33.84,33.7,33.8,108920.0,32.8197,32.9463,32.81,32.9073,108920.0
2024-06-18 10:15:00,33.8,33.9,33.8,33.89,56578.0,32.9073,33.0047,32.9073,32.995,56578.0
2024-06-18 10:20:00,33.88,33.92,33.84,33.86,68198.0,32.9852,33.0242,32.9463,32.9658,68198.0
2024-06-18 10:25:00,33.86,33.88,33.83,33.84,118510.0,32.9658,32.9852,32.9366,32.9463,118510.0
2024-06-18 10:30:00,33.84,33.85,33.78,33.8,132353.0,32.9463,32.956,32.8879,32.9073,132353.0
2024-06-18 10:35:00,33.81,33.82,33.7,33.75,59109.0,32.9171,32.9268,32.81,32.8587,59109.0
2024-06-18 10:40:00,33.75,33.79,33.67,33.69,80308.0,32.8587,32.8976,32.7808,32.8003,80308.0
2024-06-18 10:45:00,33.7,33.71,33.58,33.59,333444.0,32.81,32.8197,32.6932,32.7029,333444.0
2024-06-18 10:50:00,33.59,33.6,33.5,33.52,161641.0,32.7029,32.7126,32.6153,32.6347,161641.0
2024-06-18 10:55:00,33.52,33.6,33.52,33.59,85854.0,32.6347,32.7126,32.6347,32.7029,85854.0
2024-06-18 11:00:00,33.59,33.61,33.53,33.54,62786.0,32.7029,32.7224,32.6445,32.6542,62786.0
2024-06-18 11:05:00,33.54,33.57,33.5,33.57,35713.0,32.6542,32.6834,32.6153,32.6834,35713.0
2024-06-18 11:10:00,33.57,33.63,33.56,33.62,51324.0,32.6834,32.7418,32.6737,32.7321,51324.0
2024-06-18 11:15:00,33.62,33.64,33.59,33.6,47180.0,32.7321,32.7516,32.7029,32.7126,47180.0
2024-06-18 11:20:00,33.59,33.64,33.57,33.59,41340.0,32.7029,32.7516,32.6834,32.7029,41340.0
2024-06-18 11:25:00,33.59,33.6,33.51,33.54,62539.0,32.7029,32.7126,32.625,32.6542,62539.0
2024-06-18 11:30:00,33.54,33.57,33.43,33.48,250870.0,32.6542,32.6834,32.5471,32.5958,250870.0
2024-06-18 11:35:00,33.48,33.5,33.45,33.48,52147.0,32.5958,32.6153,32.5666,32.5958,52147.0
2024-06-18 11:40:00,33.48,33.52,33.47,33.49,52172.0,32.5958,32.6347,32.5861,32.6055,52172.0
2024-06-18 11:45:00,33.5,33.51,33.45,33.47,65330.0,32.6153,32.625,32.5666,32.5861,65330.0
2024-06-18 11:50:00,33.47,33.48,33.43,33.45,43642.0,32.5861,32.5958,32.5471,32.5666,43642.0
2024-06-18 11:55:00,33.44,33.44,33.38,33.39,76111.0,32.5569,32.5569,32.4984,32.5082,76111.0
2024-06-18 12:00:00,33.39,33.41,33.3,33.33,245982.0,32.5082,32.5276,32.4205,32.4498,245982.0
2024-06-18 12:05:00,33.33,33.4,33.32,33.4,134611.0,32.4498,32.5179,32.44,32.5179,134611.0
2024-06-18 12:10:00,33.4,33.41,33.31,33.36,96945.0,32.5179,32.5276,32.4303,32.479,96945.0
2024-06-18 12:15:00,33.36,33.4,33.34,33.38,65773.0,32.479,32.5179,32.4595,32.4984,65773.0
2024-06-18 12:20:00,33.38,33.39,33.34,33.36,30439.0,32.4984,32.5082,32.4595,32.479,30439.0
2024-06-18 12:25:00,33.36,33.36,33.19,33.25,78388.0,32.479,32.479,32.3135,32.3719,78388.0
2024-06-18 12:30:00,33.25,33.25,33.19,33.22,55586.0,32.3719,32.3719,32.3135,32.3427,55586.0
2024-06-18 12:35:00,33.21,33.23,33.16,33.19,71088.0,32.3329,32.3524,32.2842,32.3135,71088.0
2024-06-18 12:40:00,33.19,33.21,33.18,33.2,79363.0,32.3135,32.3329,32.3037,32.3232,79363.0
2024-06-18 12:45:00,33.21,33.22,33.15,33.16,70543.0,32.3329,32.3427,32.2745,32.2842,70543.0
2024-06-18 12:50:00,33.16,33.19,33.15,33.18,63715.0,32.2842,32.3135,32.2745,32.3037,63715.0
2024-06-18 12:55:00,33.17,33.17,33.1,33.11,88639.0,32.294,32.294,32.2258,32.2356,88639.0
2024-06-18 13:00:00,33.12,33.13,33.06,33.11,78352.0,32.2453,32.255,32.1869,32.2356,78352.0
2024-06-18 13:05:00,33.12,33.17,33.1,33.11,38611.0,32.2453,32.294,32.2258,32.2356,38611.0
2024-06-18 13:10:00,33.11,33.14,33.1,33.14,121036.0,32.2356,32.2648,32.2258,32.2648,121036.0
2024-06-18 13:15:00,33.14,33.14,33.07,33.13,140026.0,32.2648,32.2648,32.1966,32.255,140026.0
2024-06-18 13:20:00,33.13,33.16,33.12,33.15,150315.0,32.255,32.2842,32.2453,32.2745,150315.0
2024-06-18 13:25:00,33.15,33.15,33.12,33.13,102685.0,32.2745,32.2745,32.2453,32.255,102685.0
2024-06-18 13:30:00,33.12,33.13,33.04,33.08,323402.0,32.2453,32.255,32.1674,32.2064,323402.0
2024-06-18 13:35:00,33.08,33.1,33.05,33.08,204148.0,32.2064,32.2258,32.1772,32.2064,204148.0
2024-06-18 13:40:00,33.08,33.09,33.03,33.07,138053.0,32.2064,32.2161,32.1577,32.1966,138053.0
2024-06-18 13:45:00,33.07,33.07,33.02,33.04,86654.0,32.1966,32.1966,32.1479,32.1674,86654.0
2024-06-18 13:50:00,33.04,33.12,33.01,33.08,126408.0,32.1674,32.2453,32.1382,32.2064,126408.0
2024-06-18 13:55:00,33.08,33.14,33.07,33.11,68979.0,32.2064,32.2648,32.1966,32.2356,68979.0
2024-06-18 14:00:00,33.11,33.12,33.08,33.1,129576.0,32.2356,32.2453,32.2064,32.2258,129576.0
2024-06-18 14:05:00,33.1,33.23,33.09,33.23,153308.0,32.2258,32.3524,32.2161,32.3524,153308.0
2024-06-18 14:10:00,33.23,33.25,33.22,33.23,71165.0,32.3524,32.3719,32.3427,32.3524,71165.0
2024-06-18 14:15:00,33.23,33.24,33.18,33.2,49705.0,32.3524,32.3621,32.3037,32.3232,49705.0
2024-06-18 14:20:00,33.19,33.2,33.17,33.19,64418.0,32.3135,32.3232,32.294,32.3135,64418.0
2024-06-18 14:25:00,33.18,33.25,33.18,33.23,79019.0,32.3037,32.3719,32.3037,32.3524,79019.0
2024-06-18 14:30:00,33.23,33.24,33.22,33.23,45566.0,32.3524,32.3621,32.3427,32.3524,45566.0
2024-06-18 14:35:00,33.23,33.24,33.18,33.2,85535.0,32.3524,32.3621,32.3037,32.3232,85535.0
2024-06-18 14:40:00,33.2,33.21,33.19,33.2,43604.0,32.3232,32.3329,32.3135,32.3232,43604.0
2024-06-18 14:45:00,33.2,33.2,33.17,33.19,56082.0,32.3232,32.3232,32.294,32.3135,56082.0
2024-06-18 14:50:00,33.19,33.19,33.16,33.16,68248.0,32.3135,32.3135,32.2842,32.2842,68248.0
2024-06-18 14:55:00,33.17,33.19,33.15,33.19,63880.0,32.294,32.3135,32.2745,32.3135,63880.0
2024-06-18 15:00:00,33.18,33.2,33.11,33.13,135327.0,32.3037,32.3232,32.2356,32.255,135327.0
2024-06-18 15:05:00,33.13,33.13,33.07,33.09,67341.0,32.255,32.255,32.1966,32.2161,67341.0
2024-06-18 15:10:00,33.09,33.1,33.06,33.08,61298.0,32.2161,32.2258,32.1869,32.2064,61298.0
2024-06-18 15:15:00,33.08,33.11,33.07,33.09,40235.0,32.2064,32.2356,32.1966,32.2161,40235.0
2024-06-18 15:20:00,33.1,33.11,33.07,33.09,78323.0,32.2258,32.2356,32.1966,32.2161,78323.0
2024-06-18 15:25:00,33.08,33.12,33.08,33.1,153152.0,32.2064,32.2453,32.2064,32.2258,153152.0
2024-06-18 15:30:00,33.11,33.15,33.06,33.15,102907.0,32.2356,32.2745,32.1869,32.2745,102907.0
2024-06-18 15:35:00,33.15,33.16,33.08,33.08,111376.0,32.2745,32.2842,32.2064,32.2064,111376.0
2024-06-18 15:40:00,33.08,33.09,33.04,33.05,176723.0,32.2064,32.2161,32.1674,32.1772,176723.0
2024-06-18 15:45:00,33.05,33.06,32.99,33.01,209870.0,32.1772,32.1869,32.1187,32.1382,209870.0
2024-06-18 15:50:00,33.02,33.05,33.0,33.01,274728.0,32.1479,32.1772,32.1285,32.1382,274728.0
2024-06-18 15:55:00,33.01,33.01,32.88,32.93,782032.0,32.1382,32.1382,32.0116,32.0603,782032.0
2024-06-20 09:30:00,33.13,33.19,32.86,33.04,210717.0,32.255,32.3135,31.9922,32.1674,210717.0
2024-06-20 09:35:00,33.06,33.17,32.99,33.08,73982.0,32.1869,32.294,32.1187,32.2064,73982.0
2024-06-20 09:40:00,33.09,33.15,33.01,33.02,66210.0,32.2161,32.2745,32.1382,32.1479,66210.0
2024-06-20 09:45:00,33.02,33.06,32.84,32.98,87637.0,32.1479,32.1869,31.9727,32.109,87637.0
2024-06-20 09:50:00,32.99,33.15,32.97,33.07,112657.0,32.1187,32.2745,32.0993,32.1966,112657.0
2024-06-20 09:55:00,33.07,33.15,33.06,33.11,255027.0,32.1966,32.2745,32.1869,32.2356,255027.0
2024-06-20 10:00:00,33.12,33.14,33.05,33.09,285279.0,32.2453,32.2648,32.1772,32.2161,285279.0
2024-06-20 10:05:00,33.1,33.13,33.03,33.06,148973.0,32.2258,32.255,32.1577,32.1869,148973.0
2024-06-20 10:10:00,33.07,33.11,33.01,33.07,142189.0,32.1966,32.2356,32.1382,32.1966,142189.0
2024-06-20 10:15:00,33.07,33.22,33.06,33.16,131196.0,32.1966,32.3427,32.1869,32.2842,131196.0
2024-06-20 10:20:00,33.16,33.2,33.1,33.11,95334.0,32.2842,32.3232,32.2258,32.2356,95334.0
2024-06-20 10:25:00,33.11,33.13,33.08,33.09,98286.0,32.2356,32.255,32.2064,32.2161,98286.0
2024-06-20 10:30:00,33.09,33.12,33.06,33.08,156262.0,32.2161,32.2453,32.1869,32.2064,156262.0
2024-06-20 10:35:00,33.08,33.1,33.02,33.07,125798.0,32.2064,32.2258,32.1479,32.1966,125798.0
2024-06-20 10:40:00,33.07,33.07,33.01,33.05,123404.0,32.1966,32.1966,32.1382,32.1772,123404.0
2024-06-20 10:45:00,33.05,33.1,33.02,33.07,93428.0,32.1772,32.2258,32.1479,32.1966,93428.0
2024-06-20 10:50:00,33.08,33.1,32.99,33.0,110081.0,32.2064,32.2258,32.1187,32.1285,110081.0
2024-06-20 10:55:00,33.0,33.03,32.99,33.02,81318.0,32.1285,32.1577,32.1187,32.1479,81318.0
2024-06-20 11:00:00,33.03,33.17,33.02,33.15,121789.0,32.1577,32.294,32.1479,32.2745,121789.0
2024-06-20 11:05:00,33.16,33.22,33.14,33.18,102336.0,32.2842,32.3427,32.2648,32.3037,102336.0
2024-06-20 11:10:00,33.18,33.21,33.15,33.2,83086.0,32.3037,32.3329,32.2745,32.3232,83086.0
2024-06-20 11:15:00,33.2,33.22,33.09,33.11,96939.0,32.3232,32.3427,32.2161,32.2356,96939.0
2024-06-20 11:20:00,33.11,33.11,32.99,33.0,112145.0,32.2356,32.2356,32.1187,32.1285,112145.0
2024-06-20 11:25:00,33.0,33.06,32.98,33.02,106292.0,32.1285,32.1869,32.109,32.1479,106292.0
2024-06-20 11:30:00,33.02,33.04,32.98,33.02,124400.0,32.1479,32.1674,32.109,32.1479,124400.0
2024-06-20 11:35:00,33.02,33.02,32.97,32.98,67277.0,32.1479,32.1479,32.0993,32.109,67277.0
2024-06-20 11:40:00,32.98,32.99,32.92,32.94,72887.0,32.109,32.1187,32.0506,32.0701,72887.0
2024-06-20 11:45:00,32.94,33.05,32.93,33.02,124262.0,32.0701,32.1772,32.0603,32.1479,124262.0
2024-06-20 11:50:00,33.03,33.04,32.97,32.97,48514.0,32.1577,32.1674,32.0993,32.0993,48514.0
2024-06-20 11:55:00,32.97,32.98,32.94,32.96,50832.0,32.0993,32.109,32.0701,32.0895,50832.0
2024-06-20 12:00:00,32.96,33.0,32.93,32.98,48875.0,32.0895,32.1285,32.0603,32.109,48875.0
2024-06-20 12:05:00,32.98,33.04,32.97,33.02,90035.0,32.109,32.1674,32.0993,32.1479,90035.0
2024-06-20 12:10:00,33.02,33.14,33.01,33.13,94234.0,32.1479,32.2648,32.1382,32.255,94234.0
2024-06-20 12:15:00,33.14,33.16,33.03,33.12,276352.0,32.2648,32.2842,32.1577,32.2453,276352.0
2024-06-20 12:20:00,33.13,33.16,33.06,33.06,38085.0,32.255,32.2842,32.1869,32.1869,38085.0
2024-06-20 12:25:00,33.05,33.2,33.05,33.18,56390.0,32.1772,32.3232,32.1772,32.3037,56390.0
2024-06-20 12:30:00,33.18,33.22,33.15,33.19,153092.0,32.3037,32.3427,32.2745,32.3135,153092.0
2024-06-20 12:35:00,33.2,33.22,33.15,33.16,151795.0,32.3232,32.3427,32.2745,32.2842,151795.0
2024-06-20 12:40:00,33.17,33.23,33.16,33.2,95424.0,32.294,32.3524,32.2842,32.3232,95424.0
2024-06-20 12:45:00,33.2,33.23,33.19,33.2,273085.0,32.3232,32.3524,32.3135,32.3232,273085.0
2024-06-20 12:50:00,33.2,33.25,33.19,33.22,86010.0,32.3232,32.3719,32.3135,32.3427,86010.0
2024-06-20 12:55:00,33.22,33.24,33.19,33.21,122232.0,32.3427,32.3621,32.3135,32.3329,122232.0
2024-06-20 13:00:00,33.21,33.22,33.17,33.18,44669.0,32.3329,32.3427,32.294,32.3037,44669.0
2024-06-20 13:05:00,33.18,33.22,33.16,33.2,74091.0,32.3037,32.3427,32.2842,32.3232,74091.0
2024-06-20 13:10:00,33.2,33.26,33.19,33.25,60930.0,32.3232,32.3816,32.3135,32.3719,60930.0
2024-06-20 13:15:00,33.24,33.24,33.19,33.2,48797.0,32.3621,32.3621,32.3135,32.3232,48797.0
2024-06-20 13:20:00,33.2,33.21,33.14,33.15,47081.0,32.3232,32.3329,32.2648,32.2745,47081.0
2024-06-20 13:25:00,33.16,33.21,33.15,33.2,46590.0,32.2842,32.3329,32.2745,32.3232,46590.0
2024-06-20 13:30:00,33.2,33.27,33.2,33.27,41131.0,32.3232,32.3913,32.3232,32.3913,41131.0
2024-06-20 13:35:00,33.27,33.32,33.26,33.3,75508.0,32.3913,32.44,32.3816,32.4205,75508.0
2024-06-20 13:40:00,33.3,33.32,33.27,33.3,69315.0,32.4205,32.44,32.3913,32.4205,69315.0
2024-06-20 13:45:00,33.31,33.32,33.27,33.28,54851.0,32.4303,32.44,32.3913,32.4011,54851.0
2024-06-20 13:50:00,33.28,33.29,33.25,33.27,81445.0,32.4011,32.4108,32.3719,32.3913,81445.0
2024-06-20 13:55:00,33.27,33.33,33.27,33.3,66119.0,32.3913,32.4498,32.3913,32.4205,66119.0
2024-06-20 14:00:00,33.3,33.31,33.23,33.28,62686.0,32.4205,32.4303,32.3524,32.4011,62686.0
2024-06-20 14:05:00,33.29,33.31,33.24,33.27,57967.0,32.4108,32.4303,32.3621,32.3913,57967.0
2024-06-20 14:10:00,33.28,33.3,33.24,33.25,71287.0,32.4011,32.4205,32.3621,32.3719,71287.0
2024-06-20 14:15:00,33.24,33.26,33.18,33.19,70054.0,32.3621,32.3816,32.3037,32.3135,70054.0
2024-06-20 14:20:00,33.19,33.24,33.18,33.23,70578.0,32.3135,32.3621,32.3037,32.3524,70578.0
2024-06-20 14:25:00,33.23,33.25,33.2,33.24,93638.0,32.3524,32.3719,32.3232,32.3621,93638.0
2024-06-20 14:30:00,33.24,33.26,33.22,33.23,104981.0,32.3621,32.3816,32.3427,32.3524,104981.0
2024-06-20 14:35:00,33.23,33.32,33.23,33.31,105480.0,32.3524,32.44,32.3524,32.4303,105480.0
2024-06-20 14:40:00,33.32,33.33,33.27,33.3,57473.0,32.44,32.4498,32.3913,32.4205,57473.0
2024-06-20 14:45:00,33.3,33.39,33.29,33.39,96932.0,32.4205,32.5082,32.4108,32.5082,96932.0
2024-06-20 14:50:00,33.39,33.42,33.37,33.41,53663.0,32.5082,32.5374,32.4887,32.5276,53663.0
2024-06-20 14:55:00,33.42,33.48,33.42,33.45,85933.0,32.5374,32.5958,32.5374,32.5666,85933.0
2024-06-20 15:00:00,33.45,33.47,33.4,33.43,62154.0,32.5666,32.5861,32.5179,32.5471,62154.0
2024-06-20 15:05:00,33.42,33.46,33.41,33.44,68189.0,32.5374,32.5763,32.5276,32.5569,68189.0
2024-06-20 15:10:00,33.43,33.49,33.42,33.48,91511.0,32.5471,32.6055,32.5374,32.5958,91511.0
2024-06-20 15:15:00,33.48,33.49,33.44,33.47,87051.0,32.5958,32.6055,32.5569,32.5861,87051.0
2024-06-20 15:20:00,33.47,33.49,33.45,33.48,97483.0,32.5861,32.6055,32.5666,32.5958,97483.0
2024-06-20 15:25:00,33.48,33.51,33.46,33.49,137106.0,32.5958,32.625,32.5763,32.6055,137106.0
2024-06-20 15:30:00,33.49,33.52,33.47,33.49,130687.0,32.6055,32.6347,32.5861,32.6055,130687.0
2024-06-20 15:35:00,33.5,33.53,33.45,33.47,143362.0,32.6153,32.6445,32.5666,32.5861,143362.0
2024-06-20 15:40:00,33.47,33.51,33.44,33.48,217835.0,32.5861,32.625,32.5569,32.5958,217835.0
2024-06-20 15:45:00,33.48,33.51,33.43,33.43,206662.0,32.5958,32.625,32.5471,32.5471,206662.0
2024-06-20 15:50:00,33.43,33.45,33.34,33.34,452099.0,32.5471,32.5666,32.4595,32.4595,452099.0
2024-06-20 15:55:00,33.34,33.35,33.29,33.34,855223.0,32.4595,32.4692,32.4108,32.4595,855223.0
2024-06-21 09:30:00,33.47,33.54,33.19,33.19,985253.0,32.5861,32.6542,32.3135,32.3135,985253.0
2024-06-21 09:35:00,33.19,33.41,33.13,33.33,71892.0,32.3135,32.5276,32.255,32.4498,71892.0
2024-06-21 09:40:00,33.31,33.31,33.1,33.22,56754.0,32.4303,32.4303,32.2258,32.3427,56754.0
2024-06-21 09:45:00,33.21,33.33,33.16,33.33,93479.0,32.3329,32.4498,32.2842,32.4498,93479.0
2024-06-21 09:50:00,33.34,33.4,33.26,33.27,90673.0,32.4595,32.5179,32.3816,32.3913,90673.0
2024-06-21 09:55:00,33.27,33.33,33.23,33.29,57432.0,32.3913,32.4498,32.3524,32.4108,57432.0
2024-06-21 10:00:00,33.29,33.34,33.25,33.33,74389.0,32.4108,32.4595,32.3719,32.4498,74389.0
2024-06-21 10:05:00,33.33,33.36,33.3,33.35,40963.0,32.4498,32.479,32.4205,32.4692,40963.0
2024-06-21 10:10:00,33.35,33.35,33.27,33.33,147102.0,32.4692,32.4692,32.3913,32.4498,147102.0
2024-06-21 10:15:00,33.33,33.34,33.25,33.33,45137.0,32.4498,32.4595,32.3719,32.4498,45137.0
2024-06-21 10:20:00,33.32,33.45,33.3,33.42,44242.0,32.44,32.5666,32.4205,32.5374,44242.0
2024-06-21 10:25:00,33.42,33.44,33.38,33.4,49447.0,32.5374,32.5569,32.4984,32.5179,49447.0
2024-06-21 10:30:00,33.4,33.48,33.36,33.42,74913.0,32.5179,32.5958,32.479,32.5374,74913.0
2024-06-21 10:35:00,33.41,33.47,33.41,33.42,39419.0,32.5276,32.5861,32.5276,32.5374,39419.0
2024-06-21 10:40:00,33.42,33.45,33.39,33.41,41574.0,32.5374,32.5666,32.5082,32.5276,41574.0
2024-06-21 10:45:00,33.4,33.42,33.36,33.41,41524.0,32.5179,32.5374,32.479,32.5276,41524.0
2024-06-21 10:50:00,33.41,33.42,33.37,33.41,42132.0,32.5276,32.5374,32.4887,32.5276,42132.0
2024-06-21 10:55:00,33.41,33.44,33.36,33.37,83110.0,32.5276,32.5569,32.479,32.4887,83110.0
2024-06-21 11:00:00,33.37,33.38,33.33,33.33,60373.0,32.4887,32.4984,32.4498,32.4498,60373.0
2024-06-21 11:05:00,33.33,33.36,33.31,33.34,50775.0,32.4498,32.479,32.4303,32.4595,50775.0
2024-06-21 11:10:00,33.33,33.36,33.32,33.33,61874.0,32.4498,32.479,32.44,32.4498,61874.0
2024-06-21 11:15:00,33.33,33.34,33.29,33.29,128813.0,32.4498,32.4595,32.4108,32.4108,128813.0
2024-06-21 11:20:00,33.28,33.28,33.23,33.27,42448.0,32.4011,32.4011,32.3524,32.3913,42448.0
2024-06-21 11:25:00,33.27,33.33,33.26,33.32,49456.0,32.3913,32.4498,32.3816,32.44,49456.0
2024-06-21 11:30:00,33.31,33.32,33.29,33.31,33502.0,32.4303,32.44,32.4108,32.4303,33502.0
2024-06-21 11:35:00,33.3,33.32,33.25,33.26,57801.0,32.4205,32.44,32.3719,32.3816,57801.0
2024-06-21 11:40:00,33.26,33.28,33.18,33.2,77550.0,32.3816,32.4011,32.3037,32.3232,77550.0
2024-06-21 11:45:00,33.19,33.2,33.16,33.19,35072.0,32.3135,32.3232,32.2842,32.3135,35072.0
2024-06-21 11:50:00,33.19,33.21,33.17,33.2,96837.0,32.3135,32.3329,32.294,32.3232,96837.0
2024-06-21 11:55:00,33.2,33.23,33.19,33.22,44606.0,32.3232,32.3524,32.3135,32.3427,44606.0
2024-06-21 12:00:00,33.22,33.26,33.2,33.26,44441.0,32.3427,32.3816,32.3232,32.3816,44441.0
2024-06-21 12:05:00,33.25,33.25,33.19,33.2,42388.0,32.3719,32.3719,32.3135,32.3232,42388.0
2024-06-21 12:10:00,33.2,33.22,33.18,33.2,25218.0,32.3232,32.3427,32.3037,32.3232,25218.0
2024-06-21 12:15:00,33.21,33.22,33.16,33.18,29725.0,32.3329,32.3427,32.2842,32.3037,29725.0
2024-06-21 12:20:00,33.18,33.18,33.14,33.14,29661.0,32.3037,32.3037,32.2648,32.2648,29661.0
2024-06-21 12:25:00,33.15,33.16,33.11,33.14,49011.0,32.2745,32.2842,32.2356,32.2648,49011.0
2024-06-21 12:30:00,33.14,33.16,33.13,33.16,35867.0,32.2648,32.2842,32.255,32.2842,35867.0
2024-06-21 12:35:00,33.16,33.2,33.15,33.2,43124.0,32.2842,32.3232,32.2745,32.3232,43124.0
2024-06-21 12:40:00,33.19,33.22,33.19,33.19,48605.0,32.3135,32.3427,32.3135,32.3135,48605.0
2024-06-21 12:45:00,33.2,33.22,33.19,33.21,31487.0,32.3232,32.3427,32.3135,32.3329,31487.0
2024-06-21 12:50:00,33.2,33.21,33.17,33.2,34494.0,32.3232,32.3329,32.294,32.3232,34494.0
2024-06-21 12:55:00,33.2,33.22,33.19,33.2,35162.0,32.3232,32.3427,32.3135,32.3232,35162.0
2024-06-21 13:00:00,33.2,33.21,33.15,33.17,61356.0,32.3232,32.3329,32.2745,32.294,61356.0
2024-06-21 13:05:00,33.17,33.2,33.16,33.2,24743.0,32.294,32.3232,32.2842,32.3232,24743.0
2024-06-21 13:10:00,33.2,33.21,33.18,33.2,22585.0,32.3232,32.3329,32.3037,32.3232,22585.0
2024-06-21 13:15:00,33.2,33.23,33.2,33.22,22307.0,32.3232,32.3524,32.3232,32.3427,22307.0
2024-06-21 13:20:00,33.22,33.23,33.2,33.23,17347.0,32.3427,32.3524,32.3232,32.3524,17347.0
2024-06-21 13:25:00,33.22,33.22,33.18,33.18,21077.0,32.3427,32.3427,32.3037,32.3037,21077.0
2024-06-21 13:30:00,33.18,33.19,33.15,33.16,25703.0,32.3037,32.3135,32.2745,32.2842,25703.0
2024-06-21 13:35:00,33.16,33.18,33.14,33.16,31285.0,32.2842,32.3037,32.2648,32.2842,31285.0
2024-06-21 13:40:00,33.15,33.16,33.11,33.11,22111.0,32.2745,32.2842,32.2356,32.2356,22111.0
2024-06-21 13:45:00,33.12,33.13,33.1,33.11,20742.0,32.2453,32.255,32.2258,32.2356,20742.0
2024-06-21 13:50:00,33.1,33.16,33.1,33.14,32125.0,32.2258,32.2842,32.2258,32.2648,32125.0
2024-06-21 13:55:00,33.15,33.17,33.13,33.17,47258.0,32.2745,32.294,32.255,32.294,47258.0
2024-06-21 14:00:00,33.17,33.17,33.13,33.14,31671.0,32.294,32.294,32.255,32.2648,31671.0
2024-06-21 14:05:00,33.14,33.18,33.12,33.16,59822.0,32.2648,32.3037,32.2453,32.2842,59822.0
2024-06-21 14:10:00,33.16,33.16,33.09,33.11,132264.0,32.2842,32.2842,32.2161,32.2356,132264.0
2024-06-21 14:15:00,33.12,33.12,33.09,33.09,53463.0,32.2453,32.2453,32.2161,32.2161,53463.0
2024-06-21 14:20:00,33.09,33.11,33.05,33.09,30811.0,32.2161,32.2356,32.1772,32.2161,30811.0
2024-06-21 14:25:00,33.09,33.1,33.05,33.05,37008.0,32.2161,32.2258,32.1772,32.1772,37008.0
2024-06-21 14:30:00,33.05,33.14,33.05,33.14,49164.0,32.1772,32.2648,32.1772,32.2648,49164.0
2024-06-21 14:35:00,33.14,33.2,33.12,33.18,67556.0,32.2648,32.3232,32.2453,32.3037,67556.0
2024-06-21 14:40:00,33.18,33.22,33.16,33.19,51977.0,32.3037,32.3427,32.2842,32.3135,51977.0
2024-06-21 14:45:00,33.19,33.22,33.18,33.22,35587.0,32.3135,32.3427,32.3037,32.3427,35587.0
2024-06-21 14:50:00,33.22,33.25,33.2,33.24,42852.0,32.3427,32.3719,32.3232,32.3621,42852.0
2024-06-21 14:55:00,33.23,33.26,33.22,33.26,53995.0,32.3524,32.3816,32.3427,32.3816,53995.0
2024-06-21 15:00:00,33.25,33.28,33.25,33.26,56949.0,32.3719,32.4011,32.3719,32.3816,56949.0
2024-06-21 15:05:00,33.27,33.28,33.25,33.27,36042.0,32.3913,32.4011,32.3719,32.3913,36042.0
2024-06-21 15:10:00,33.27,33.3,33.27,33.27,62409.0,32.3913,32.4205,32.3913,32.3913,62409.0
2024-06-21 15:15:00,33.27,33.28,33.25,33.26,83132.0,32.3913,32.4011,32.3719,32.3816,83132.0
2024-06-21 15:20:00,33.26,33.28,33.25,33.27,51972.0,32.3816,32.4011,32.3719,32.3913,51972.0
2024-06-21 15:25:00,33.27,33.3,33.26,33.27,56691.0,32.3913,32.4205,32.3816,32.3913,56691.0
2024-06-21 15:30:00,33.27,33.28,33.25,33.26,88925.0,32.3913,32.4011,32.3719,32.3816,88925.0
2024-06-21 15:35:00,33.26,33.33,33.25,33.3,134077.0,32.3816,32.4498,32.3719,32.4205,134077.0
2024-06-21 15:40:00,33.29,33.34,33.29,33.34,169661.0,32.4108,32.4595,32.4108,32.4595,169661.0
2024-06-21 15:45:00,33.33,33.37,33.27,33.34,373414.0,32.4498,32.4887,32.3913,32.4595,373414.0
2024-06-21 15:50:00,33.33,33.58,33.31,33.48,1240036.0,32.4498,32.6932,32.4303,32.5958,1240036.0
2024-06-21 15:55:00,33.48,33.84,33.45,33.6,3158630.0,32.5958,32.9463,32.5666,32.7126,3158630.0
2024-06-24 09:30:00,33.84,33.87,33.72,33.8,198852.0,32.9463,32.9755,32.8295,32.9073,198852.0
2024-06-24 09:35:00,33.8,33.99,33.77,33.98,111271.0,32.9073,33.0923,32.8781,33.0826,111271.0
2024-06-24 09:40:00,33.99,34.08,33.97,33.98,72234.0,33.0923,33.18,33.0729,33.0826,72234.0
2024-06-24 09:45:00,33.98,34.27,33.95,34.27,132703.0,33.0826,33.3649,33.0534,33.3649,132703.0
2024-06-24 09:50:00,34.27,34.45,34.25,34.41,80068.0,33.3649,33.5402,33.3455,33.5012,80068.0
2024-06-24 09:55:00,34.41,34.46,34.36,34.38,86654.0,33.5012,33.5499,33.4526,33.472,86654.0
2024-06-24 10:00:00,34.38,34.39,34.19,34.2,63832.0,33.472,33.4818,33.287,33.2968,63832.0
2024-06-24 10:05:00,34.22,34.26,34.1,34.24,272689.0,33.3163,33.3552,33.1994,33.3357,272689.0
2024-06-24 10:10:00,34.26,34.31,34.22,34.26,40959.0,33.3552,33.4039,33.3163,33.3552,40959.0
2024-06-24 10:15:00,34.26,34.28,34.22,34.25,33560.0,33.3552,33.3747,33.3163,33.3455,33560.0
2024-06-24 10:20:00,34.25,34.36,34.24,34.29,49370.0,33.3455,33.4526,33.3357,33.3844,49370.0
2024-06-24 10:25:00,34.3,34.3,34.19,34.21,97924.0,33.3941,33.3941,33.287,33.3065,97924.0
2024-06-24 10:30:00,34.21,34.28,34.21,34.27,47314.0,33.3065,33.3747,33.3065,33.3649,47314.0
2024-06-24 10:35:00,34.26,34.3,34.22,34.27,47347.0,33.3552,33.3941,33.3163,33.3649,47347.0
2024-06-24 10:40:00,34.27,34.34,34.24,34.29,283702.0,33.3649,33.4331,33.3357,33.3844,283702.0
2024-06-24 10:45:00,34.29,34.35,34.29,34.31,65708.0,33.3844,33.4428,33.3844,33.4039,65708.0
2024-06-24 10:50:00,34.31,34.34,34.24,34.29,279158.0,33.4039,33.4331,33.3357,33.3844,279158.0
2024-06-24 10:55:00,34.29,34.29,34.15,34.17,729198.0,33.3844,33.3844,33.2481,33.2676,729198.0
2024-06-24 11:00:00,34.16,34.27,34.15,34.25,85300.0,33.2578,33.3649,33.2481,33.3455,85300.0
2024-06-24 11:05:00,34.24,34.3,34.23,34.27,79438.0,33.3357,33.3941,33.326,33.3649,79438.0
2024-06-24 11:10:00,34.27,34.3,34.24,34.25,57073.0,33.3649,33.3941,33.3357,33.3455,57073.0
2024-06-24 11:15:00,34.25,34.32,34.22,34.32,77506.0,33.3455,33.4136,33.3163,33.4136,77506.0
2024-06-24 11:20:00,34.32,34.35,34.27,34.34,75295.0,33.4136,33.4428,33.3649,33.4331,75295.0
2024-06-24 11:25:00,34.34,34.35,34.27,34.3,53321.0,33.4331,33.4428,33.3649,33.3941,53321.0
2024-06-24 11:30:00,34.3,34.34,34.21,34.22,200655.0,33.3941,33.4331,33.3065,33.3163,200655.0
2024-06-24 11:35:00,34.22,34.23,34.18,34.19,54373.0,33.3163,33.326,33.2773,33.287,54373.0
2024-06-24 11:40:00,34.19,34.2,34.16,34.19,45681.0,33.287,33.2968,33.2578,33.287,45681.0
2024-06-24 11:45:00,34.18,34.26,34.17,34.26,34832.0,33.2773,33.3552,33.2676,33.3552,34832.0
2024-06-24 11:50:00,34.26,34.26,34.2,34.2,36176.0,33.3552,33.3552,33.2968,33.2968,36176.0
2024-06-24 11:55:00,34.2,34.22,34.19,34.2,38826.0,33.2968,33.3163,33.287,33.2968,38826.0
2024-06-24 12:00:00,34.2,34.29,34.2,34.24,72052.0,33.2968,33.3844,33.2968,33.3357,72052.0
2024-06-24 12:05:00,34.23,34.35,34.22,34.34,47393.0,33.326,33.4428,33.3163,33.4331,47393.0
2024-06-24 12:10:00,34.34,34.35,34.3,34.34,49150.0,33.4331,33.4428,33.3941,33.4331,49150.0
2024-06-24 12:15:00,34.34,34.39,34.34,34.38,43782.0,33.4331,33.4818,33.4331,33.472,43782.0
2024-06-24 12:20:00,34.39,34.44,34.38,34.43,56798.0,33.4818,33.5304,33.472,33.5207,56798.0
2024-06-24 12:25:00,34.42,34.44,34.41,34.42,50809.0,33.511,33.5304,33.5012,33.511,50809.0
2024-06-24 12:30:00,34.42,34.43,34.35,34.37,47116.0,33.511,33.5207,33.4428,33.4623,47116.0
2024-06-24 12:35:00,34.36,34.41,34.35,34.39,58188.0,33.4526,33.5012,33.4428,33.4818,58188.0
2024-06-24 12:40:00,34.38,34.44,34.36,34.43,63657.0,33.472,33.5304,33.4526,33.5207,63657.0
2024-06-24 12:45:00,34.44,34.46,34.43,34.45,35688.0,33.5304,33.5499,33.5207,33.5402,35688.0
2024-06-24 12:50:00,34.45,34.46,34.43,34.45,53945.0,33.5402,33.5499,33.5207,33.5402,53945.0
2024-06-24 12:55:00,34.46,34.48,34.41,34.43,37723.0,33.5499,33.5694,33.5012,33.5207,37723.0
2024-06-24 13:00:00,34.42,34.45,34.41,34.42,31744.0,33.511,33.5402,33.5012,33.511,31744.0
2024-06-24 13:05:00,34.43,34.46,34.41,34.41,35097.0,33.5207,33.5499,33.5012,33.5012,35097.0
2024-06-24 13:10:00,34.42,34.44,34.31,34.38,312754.0,33.511,33.5304,33.4039,33.472,312754.0
2024-06-24 13:15:00,34.38,34.4,34.33,34.39,46907.0,33.472,33.4915,33.4233,33.4818,46907.0
2024-06-24 13:20:00,34.39,34.41,34.38,34.4,30682.0,33.4818,33.5012,33.472,33.4915,30682.0
2024-06-24 13:25:00,34.41,34.43,34.38,34.41,32033.0,33.5012,33.5207,33.472,33.5012,32033.0
2024-06-24 13:30:00,34.41,34.45,34.4,34.44,31075.0,33.5012,33.5402,33.4915,33.5304,31075.0
2024-06-24 13:35:00,34.45,34.48,34.44,34.48,30489.0,33.5402,33.5694,33.5304,33.5694,30489.0
2024-06-24 13:40:00,34.48,34.5,34.45,34.48,62950.0,33.5694,33.5889,33.5402,33.5694,62950.0
2024-06-24 13:45:00,34.48,34.5,34.46,34.49,36418.0,33.5694,33.5889,33.5499,33.5791,36418.0
2024-06-24 13:50:00,34.49,34.54,34.49,34.53,40603.0,33.5791,33.6278,33.5791,33.6181,40603.0
2024-06-24 13:55:00,34.53,34.56,34.51,34.52,41401.0,33.6181,33.6473,33.5986,33.6083,41401.0
2024-06-24 14:00:00,34.52,34.53,34.47,34.48,47008.0,33.6083,33.6181,33.5597,33.5694,47008.0
2024-06-24 14:05:00,34.48,34.54,34.48,34.52,47862.0,33.5694,33.6278,33.5694,33.6083,47862.0
2024-06-24 14:10:00,34.52,34.57,34.52,34.56,36650.0,33.6083,33.657,33.6083,33.6473,36650.0
2024-06-24 14:15:00,34.57,34.61,34.56,34.59,70632.0,33.657,33.696,33.6473,33.6765,70632.0
2024-06-24 14:20:00,34.58,34.59,34.53,34.53,53057.0,33.6667,33.6765,33.6181,33.6181,53057.0
2024-06-24 14:25:00,34.54,34.58,34.53,34.55,48206.0,33.6278,33.6667,33.6181,33.6375,48206.0
2024-06-24 14:30:00,34.56,34.59,34.55,34.59,47736.0,33.6473,33.6765,33.6375,33.6765,47736.0
2024-06-24 14:35:00,34.59,34.6,34.56,34.58,30064.0,33.6765,33.6862,33.6473,33.6667,30064.0
2024-06-24 14:40:00,34.59,34.61,34.57,34.59,51446.0,33.6765,33.696,33.657,33.6765,51446.0
2024-06-24 14:45:00,34.59,34.6,34.57,34.59,38007.0,33.6765,33.6862,33.657,33.6765,38007.0
2024-06-24 14:50:00,34.59,34.62,34.57,34.59,70668.0,33.6765,33.7057,33.657,33.6765,70668.0
2024-06-24 14:55:00,34.59,34.6,34.56,34.58,66347.0,33.6765,33.6862,33.6473,33.6667,66347.0
2024-06-24 15:00:00,34.58,34.58,34.5,34.51,88249.0,33.6667,33.6667,33.5889,33.5986,88249.0
2024-06-24 15:05:00,34.52,34.55,34.49,34.54,60203.0,33.6083,33.6375,33.5791,33.6278,60203.0
2024-06-24 15:10:00,34.53,34.54,34.5,34.54,107726.0,33.6181,33.6278,33.5889,33.6278,107726.0
2024-06-24 15:15:00,34.54,34.54,34.48,34.49,100921.0,33.6278,33.6278,33.5694,33.5791,100921.0
2024-06-24 15:20:00,34.49,34.5,34.47,34.5,68023.0,33.5791,33.5889,33.5597,33.5889,68023.0
2024-06-24 15:25:00,34.5,34.52,34.48,34.48,79258.0,33.5889,33.6083,33.5694,33.5694,79258.0
2024-06-24 15:30:00,34.48,34.51,34.37,34.45,442760.0,33.5694,33.5986,33.4623,33.5402,442760.0
2024-06-24 15:35:00,34.45,34.5,34.41,34.5,130532.0,33.5402,33.5889,33.5012,33.5889,130532.0
2024-06-24 15:40:00,34.5,34.53,34.47,34.52,97641.0,33.5889,33.6181,33.5597,33.6083,97641.0
2024-06-24 15:45:00,34.52,34.52,34.46,34.47,105439.0,33.6083,33.6083,33.5499,33.5597,105439.0
2024-06-24 15:50:00,34.47,34.51,34.42,34.43,234342.0,33.5597,33.5986,33.511,33.5207,234342.0
2024-06-24 15:55:00,34.43,34.45,34.32,34.34,547072.0,33.5207,33.5402,33.4136,33.4331,547072.0
2024-06-25 09:30:00,34.17,34.28,34.09,34.27,153955.0,33.2676,33.3747,33.1897,33.3649,153955.0
2024-06-25 09:35:00,34.26,34.3,34.14,34.17,120711.0,33.3552,33.3941,33.2384,33.2676,120711.0
2024-06-25 09:40:00,34.16,34.25,34.09,34.23,71151.0,33.2578,33.3455,33.1897,33.326,71151.0
2024-06-25 09:45:00,34.24,34.26,34.11,34.2,71386.0,33.3357,33.3552,33.2092,33.2968,71386.0
2024-06-25 09:50:00,34.2,34.33,34.16,34.26,61117.0,33.2968,33.4233,33.2578,33.3552,61117.0
2024-06-25 09:55:00,34.27,34.32,34.21,34.27,128118.0,33.3649,33.4136,33.3065,33.3649,128118.0
2024-06-25 10:00:00,34.27,34.29,34.22,34.26,101881.0,33.3649,33.3844,33.3163,33.3552,101881.0
2024-06-25 10:05:00,34.26,34.26,34.19,34.22,63278.0,33.3552,33.3552,33.287,33.3163,63278.0
2024-06-25 10:10:00,34.22,34.27,34.2,34.25,88887.0,33.3163,33.3649,33.2968,33.3455,88887.0
2024-06-25 10:15:00,34.26,34.28,34.22,34.25,45627.0,33.3552,33.3747,33.3163,33.3455,45627.0
2024-06-25 10:20:00,34.26,34.44,34.24,34.43,72698.0,33.3552,33.5304,33.3357,33.5207,72698.0
2024-06-25 10:25:00,34.43,34.45,34.37,34.42,48514.0,33.5207,33.5402,33.4623,33.511,48514.0
2024-06-25 10:30:00,34.42,34.49,34.42,34.46,41868.0,33.511,33.5791,33.511,33.5499,41868.0
2024-06-25 10:35:00,34.46,34.52,34.44,34.48,40475.0,33.5499,33.6083,33.5304,33.5694,40475.0
2024-06-25 10:40:00,34.48,34.49,34.46,34.47,19294.0,33.5694,33.5791,33.5499,33.5597,19294.0
2024-06-25 10:45:00,34.47,34.48,34.42,34.43,42380.0,33.5597,33.5694,33.511,33.5207,42380.0
2024-06-25 10:50:00,34.43,34.5,34.43,34.46,54633.0,33.5207,33.5889,33.5207,33.5499,54633.0
2024-06-25 10:55:00,34.45,34.5,34.45,34.48,61906.0,33.5402,33.5889,33.5402,33.5694,61906.0
2024-06-25 11:00:00,34.48,34.48,34.44,34.48,18695.0,33.5694,33.5694,33.5304,33.5694,18695.0
2024-06-25 11:05:00,34.48,34.49,34.43,34.45,80831.0,33.5694,33.5791,33.5207,33.5402,80831.0
2024-06-25 11:10:00,34.45,34.48,34.44,34.45,34411.0,33.5402,33.5694,33.5304,33.5402,34411.0
2024-06-25 11:15:00,34.45,34.45,34.4,34.43,76487.0,33.5402,33.5402,33.4915,33.5207,76487.0
2024-06-25 11:20:00,34.43,34.49,34.42,34.47,47100.0,33.5207,33.5791,33.511,33.5597,47100.0
2024-06-25 11:25:00,34.47,34.51,34.42,34.43,50182.0,33.5597,33.5986,33.511,33.5207,50182.0
2024-06-25 11:30:00,34.43,34.44,34.37,34.37,33666.0,33.5207,33.5304,33.4623,33.4623,33666.0
2024-06-25 11:35:00,34.37,34.38,34.34,34.36,29290.0,33.4623,33.472,33.4331,33.4526,29290.0
2024-06-25 11:40:00,34.36,34.39,34.32,34.39,19173.0,33.4526,33.4818,33.4136,33.4818,19173.0
2024-06-25 11:45:00,34.39,34.39,34.37,34.39,25584.0,33.4818,33.4818,33.4623,33.4818,25584.0
2024-06-25 11:50:00,34.38,34.39,34.33,34.34,19826.0,33.472,33.4818,33.4233,33.4331,19826.0
2024-06-25 11:55:00,34.34,34.35,34.31,34.34,26391.0,33.4331,33.4428,33.4039,33.4331,26391.0
2024-06-25 12:00:00,34.34,34.36,34.29,34.31,23832.0,33.4331,33.4526,33.3844,33.4039,23832.0
2024-06-25 12:05:00,34.31,34.38,34.3,34.37,18149.0,33.4039,33.472,33.3941,33.4623,18149.0
2024-06-25 12:10:00,34.38,34.41,34.36,34.41,18666.0,33.472,33.5012,33.4526,33.5012,18666.0
2024-06-25 12:15:00,34.4,34.41,34.36,34.4,74891.0,33.4915,33.5012,33.4526,33.4915,74891.0
2024-06-25 12:20:00,34.4,34.44,34.38,34.43,24084.0,33.4915,33.5304,33.472,33.5207,24084.0
2024-06-25 12:25:00,34.44,34.5,34.42,34.47,26953.0,33.5304,33.5889,33.511,33.5597,26953.0
2024-06-25 12:30:00,34.48,34.49,34.43,34.46,14853.0,33.5694,33.5791,33.5207,33.5499,14853.0
2024-06-25 12:35:00,34.45,34.47,34.42,34.44,22395.0,33.5402,33.5597,33.511,33.5304,22395.0
2024-06-25 12:40:00,34.43,34.44,34.36,34.37,57676.0,33.5207,33.5304,33.4526,33.4623,57676.0
2024-06-25 12:45:00,34.36,34.37,34.32,34.37,47555.0,33.4526,33.4623,33.4136,33.4623,47555.0
2024-06-25 12:50:00,34.37,34.41,34.36,34.41,25382.0,33.4623,33.5012,33.4526,33.5012,25382.0
2024-06-25 12:55:00,34.41,34.45,34.4,34.45,46331.0,33.5012,33.5402,33.4915,33.5402,46331.0
2024-06-25 13:00:00,34.45,34.45,34.41,34.42,16509.0,33.5402,33.5402,33.5012,33.511,16509.0
2024-06-25 13:05:00,34.42,34.44,34.4,34.41,23991.0,33.511,33.5304,33.4915,33.5012,23991.0
2024-06-25 13:10:00,34.41,34.43,34.38,34.39,36034.0,33.5012,33.5207,33.472,33.4818,36034.0
2024-06-25 13:15:00,34.39,34.41,34.37,34.37,14901.0,33.4818,33.5012,33.4623,33.4623,14901.0
2024-06-25 13:20:00,34.38,34.4,34.37,34.4,13101.0,33.472,33.4915,33.4623,33.4915,13101.0
2024-06-25 13:25:00,34.4,34.41,34.37,34.41,70580.0,33.4915,33.5012,33.4623,33.5012,70580.0
2024-06-25 13:30:00,34.41,34.44,34.38,34.43,16193.0,33.5012,33.5304,33.472,33.5207,16193.0
2024-06-25 13:35:00,34.44,34.47,34.43,34.47,37303.0,33.5304,33.5597,33.5207,33.5597,37303.0
2024-06-25 13:40:00,34.48,34.48,34.44,34.45,29713.0,33.5694,33.5694,33.5304,33.5402,29713.0
2024-06-25 13:45:00,34.45,34.51,34.44,34.51,83520.0,33.5402,33.5986,33.5304,33.5986,83520.0
2024-06-25 13:50:00,34.5,34.52,34.49,34.51,23584.0,33.5889,33.6083,33.5791,33.5986,23584.0
2024-06-25 13:55:00,34.51,34.54,34.5,34.51,23466.0,33.5986,33.6278,33.5889,33.5986,23466.0
2024-06-25 14:00:00,34.5,34.5,34.46,34.49,34360.0,33.5889,33.5889,33.5499,33.5791,34360.0
2024-06-25 14:05:00,34.48,34.51,34.48,34.48,42782.0,33.5694,33.5986,33.5694,33.5694,42782.0
2024-06-25 14:10:00,34.48,34.55,34.48,34.54,26324.0,33.5694,33.6375,33.5694,33.6278,26324.0
2024-06-25 14:15:00,34.54,34.56,34.52,34.55,36036.0,33.6278,33.6473,33.6083,33.6375,36036.0
2024-06-25 14:20:00,34.55,34.56,34.54,34.55,29565.0,33.6375,33.6473,33.6278,33.6375,29565.0
2024-06-25 14:25:00,34.55,34.6,34.55,34.59,40369.0,33.6375,33.6862,33.6375,33.6765,40369.0
2024-06-25 14:30:00,34.6,34.6,34.56,34.57,32228.0,33.6862,33.6862,33.6473,33.657,32228.0
2024-06-25 14:35:00,34.57,34.59,34.56,34.58,25756.0,33.657,33.6765,33.6473,33.6667,25756.0
2024-06-25 14:40:00,34.58,34.59,34.56,34.57,29788.0,33.6667,33.6765,33.6473,33.657,29788.0
2024-06-25 14:45:00,34.57,34.6,34.53,34.56,42836.0,33.657,33.6862,33.6181,33.6473,42836.0
2024-06-25 14:50:00,34.55,34.57,34.55,34.57,21513.0,33.6375,33.657,33.6375,33.657,21513.0
2024-06-25 14:55:00,34.57,34.57,34.55,34.57,37431.0,33.657,33.657,33.6375,33.657,37431.0
2024-06-25 15:00:00,34.57,34.62,34.55,34.61,68559.0,33.657,33.7057,33.6375,33.696,68559.0
2024-06-25 15:05:00,34.61,34.62,34.59,34.59,28709.0,33.696,33.7057,33.6765,33.6765,28709.0
2024-06-25 15:10:00,34.59,34.59,34.57,34.58,19446.0,33.6765,33.6765,33.657,33.6667,19446.0
2024-06-25 15:15:00,34.57,34.6,34.56,34.57,88698.0,33.657,33.6862,33.6473,33.657,88698.0
2024-06-25 15:20:00,34.57,34.64,34.56,34.64,55066.0,33.657,33.7252,33.6473,33.7252,55066.0
2024-06-25 15:25:00,34.64,34.68,34.59,34.65,193941.0,33.7252,33.7641,33.6765,33.7349,193941.0
2024-06-25 15:30:00,34.65,34.68,34.62,34.64,84657.0,33.7349,33.7641,33.7057,33.7252,84657.0
2024-06-25 15:35:00,34.65,34.7,34.64,34.69,70895.0,33.7349,33.7836,33.7252,33.7738,70895.0
2024-06-25 15:40:00,34.69,34.7,34.66,34.7,125442.0,33.7738,33.7836,33.7446,33.7836,125442.0
2024-06-25 15:45:00,34.7,34.71,34.67,34.7,148680.0,33.7836,33.7933,33.7544,33.7836,148680.0
2024-06-25 15:50:00,34.69,34.72,34.66,34.66,135175.0,33.7738,33.803,33.7446,33.7446,135175.0
2024-06-25 15:55:00,34.66,34.69,34.6,34.61,399927.0,33.7446,33.7738,33.6862,33.696,399927.0
2024-06-26 09:30:00,34.48,34.57,34.28,34.48,192421.0,33.5694,33.657,33.3747,33.5694,192421.0
2024-06-26 09:35:00,34.48,34.52,34.36,34.42,90801.0,33.5694,33.6083,33.4526,33.511,90801.0
2024-06-26 09:40:00,34.42,34.44,34.29,34.31,35127.0,33.511,33.5304,33.3844,33.4039,35127.0
2024-06-26 09:45:00,34.31,34.32,34.19,34.22,54993.0,33.4039,33.4136,33.287,33.3163,54993.0
2024-06-26 09:50:00,34.23,34.29,34.22,34.25,36008.0,33.326,33.3844,33.3163,33.3455,36008.0
2024-06-26 09:55:00,34.24,34.3,34.24,34.29,58380.0,33.3357,33.3941,33.3357,33.3844,58380.0
2024-06-26 10:00:00,34.29,34.29,34.21,34.25,77364.0,33.3844,33.3844,33.3065,33.3455,77364.0
2024-06-26 10:05:00,34.25,34.26,34.21,34.24,43473.0,33.3455,33.3552,33.3065,33.3357,43473.0
2024-06-26 10:10:00,34.24,34.31,34.23,34.3,33912.0,33.3357,33.4039,33.326,33.3941,33912.0
2024-06-26 10:15:00,34.3,34.34,34.28,34.32,43530.0,33.3941,33.4331,33.3747,33.4136,43530.0
2024-06-26 10:20:00,34.33,34.34,34.26,34.31,42768.0,33.4233,33.4331,33.3552,33.4039,42768.0
2024-06-26 10:25:00,34.31,34.32,34.27,34.28,34492.0,33.4039,33.4136,33.3649,33.3747,34492.0
2024-06-26 10:30:00,34.27,34.28,34.09,34.09,105791.0,33.3649,33.3747,33.1897,33.1897,105791.0
2024-06-26 10:35:00,34.09,34.16,34.09,34.15,47897.0,33.1897,33.2578,33.1897,33.2481,47897.0
2024-06-26 10:40:00,34.15,34.15,34.05,34.06,54487.0,33.2481,33.2481,33.1507,33.1605,54487.0
2024-06-26 10:45:00,34.06,34.08,33.97,34.01,88116.0,33.1605,33.18,33.0729,33.1118,88116.0
2024-06-26 10:50:00,34.01,34.07,34.0,34.07,38244.0,33.1118,33.1702,33.1021,33.1702,38244.0
2024-06-26 10:55:00,34.07,34.15,34.07,34.15,52803.0,33.1702,33.2481,33.1702,33.2481,52803.0
2024-06-26 11:00:00,34.15,34.19,34.12,34.19,47623.0,33.2481,33.287,33.2189,33.287,47623.0
2024-06-26 11:05:00,34.2,34.22,34.18,34.2,41520.0,33.2968,33.3163,33.2773,33.2968,41520.0
2024-06-26 11:10:00,34.2,34.2,34.1,34.12,30841.0,33.2968,33.2968,33.1994,33.2189,30841.0
2024-06-26 11:15:00,34.11,34.16,34.1,34.16,34250.0,33.2092,33.2578,33.1994,33.2578,34250.0
2024-06-26 11:20:00,34.16,34.17,34.12,34.13,18082.0,33.2578,33.2676,33.2189,33.2286,18082.0
2024-06-26 11:25:00,34.13,34.15,34.09,34.12,26481.0,33.2286,33.2481,33.1897,33.2189,26481.0
2024-06-26 11:30:00,34.12,34.12,34.06,34.09,37173.0,33.2189,33.2189,33.1605,33.1897,37173.0
2024-06-26 11:35:00,34.08,34.1,34.06,34.08,27911.0,33.18,33.1994,33.1605,33.18,27911.0
2024-06-26 11:40:00,34.07,34.09,34.06,34.08,27538.0,33.1702,33.1897,33.1605,33.18,27538.0
2024-06-26 11:45:00,34.07,34.08,34.04,34.05,27938.0,33.1702,33.18,33.141,33.1507,27938.0
2024-06-26 11:50:00,34.05,34.1,34.05,34.1,33165.0,33.1507,33.1994,33.1507,33.1994,33165.0
2024-06-26 11:55:00,34.09,34.09,34.03,34.04,43943.0,33.1897,33.1897,33.1313,33.141,43943.0
2024-06-26 12:00:00,34.04,34.05,34.02,34.02,43418.0,33.141,33.1507,33.1215,33.1215,43418.0
2024-06-26 12:05:00,34.02,34.03,34.0,34.01,34399.0,33.1215,33.1313,33.1021,33.1118,34399.0
2024-06-26 12:10:00,34.01,34.01,33.96,33.97,49175.0,33.1118,33.1118,33.0631,33.0729,49175.0
2024-06-26 12:15:00,33.97,33.97,33.93,33.94,63772.0,33.0729,33.0729,33.0339,33.0436,63772.0
2024-06-26 12:20:00,33.94,34.01,33.93,34.0,42435.0,33.0436,33.1118,33.0339,33.1021,42435.0
2024-06-26 12:25:00,34.0,34.0,33.95,33.97,34362.0,33.1021,33.1021,33.0534,33.0729,34362.0
2024-06-26 12:30:00,33.97,33.98,33.94,33.95,31336.0,33.0729,33.0826,33.0436,33.0534,31336.0
2024-06-26 12:35:00,33.95,33.95,33.9,33.91,46283.0,33.0534,33.0534,33.0047,33.0144,46283.0
2024-06-26 12:40:00,33.91,33.95,33.89,33.95,41388.0,33.0144,33.0534,32.995,33.0534,41388.0
2024-06-26 12:45:00,33.95,33.99,33.95,33.98,39732.0,33.0534,33.0923,33.0534,33.0826,39732.0
2024-06-26 12:50:00,33.98,34.0,33.96,33.98,40657.0,33.0826,33.1021,33.0631,33.0826,40657.0
2024-06-26 12:55:00,33.98,33.98,33.96,33.96,28326.0,33.0826,33.0826,33.0631,33.0631,28326.0
2024-06-26 13:00:00,33.97,33.99,33.95,33.98,44562.0,33.0729,33.0923,33.0534,33.0826,44562.0
2024-06-26 13:05:00,33.98,33.99,33.95,33.95,40251.0,33.0826,33.0923,33.0534,33.0534,40251.0
2024-06-26 13:10:00,33.95,34.01,33.95,34.0,47553.0,33.0534,33.1118,33.0534,33.1021,47553.0
2024-06-26 13:15:00,34.0,34.03,33.99,34.02,44377.0,33.1021,33.1313,33.0923,33.1215,44377.0
2024-06-26 13:20:00,34.02,34.06,34.01,34.03,42142.0,33.1215,33.1605,33.1118,33.1313,42142.0
2024-06-26 13:25:00,34.04,34.05,34.02,34.03,31907.0,33.141,33.1507,33.1215,33.1313,31907.0
2024-06-26 13:30:00,34.02,34.04,34.02,34.02,13887.0,33.1215,33.141,33.1215,33.1215,13887.0
2024-06-26 13:35:00,34.02,34.07,34.01,34.07,49934.0,33.1215,33.1702,33.1118,33.1702,49934.0
2024-06-26 13:40:00,34.07,34.08,34.02,34.02,35951.0,33.1702,33.18,33.1215,33.1215,35951.0
2024-06-26 13:45:00,34.02,34.03,34.0,34.01,31586.0,33.1215,33.1313,33.1021,33.1118,31586.0
2024-06-26 13:50:00,34.01,34.01,33.96,33.99,38382.0,33.1118,33.1118,33.0631,33.0923,38382.0
2024-06-26 13:55:00,33.98,34.03,33.98,34.02,27979.0,33.0826,33.1313,33.0826,33.1215,27979.0
2024-06-26 14:00:00,34.02,34.07,34.01,34.07,38267.0,33.1215,33.1702,33.1118,33.1702,38267.0
2024-06-26 14:05:00,34.07,34.07,34.01,34.01,46549.0,33.1702,33.1702,33.1118,33.1118,46549.0
2024-06-26 14:10:00,34.02,34.02,33.97,33.98,35630.0,33.1215,33.1215,33.0729,33.0826,35630.0
2024-06-26 14:15:00,33.98,34.02,33.97,34.01,43985.0,33.0826,33.1215,33.0729,33.1118,43985.0
2024-06-26 14:20:00,34.01,34.02,33.98,34.0,35715.0,33.1118,33.1215,33.0826,33.1021,35715.0
2024-06-26 14:25:00,33.99,34.0,33.95,33.95,40872.0,33.0923,33.1021,33.0534,33.0534,40872.0
2024-06-26 14:30:00,33.96,34.0,33.95,33.99,39676.0,33.0631,33.1021,33.0534,33.0923,39676.0
2024-06-26 14:35:00,33.98,33.99,33.95,33.97,24768.0,33.0826,33.0923,33.0534,33.0729,24768.0
2024-06-26 14:40:00,33.97,34.0,33.95,33.97,52649.0,33.0729,33.1021,33.0534,33.0729,52649.0
2024-06-26 14:45:00,33.97,34.04,33.96,34.03,57153.0,33.0729,33.141,33.0631,33.1313,57153.0
2024-06-26 14:50:00,34.02,34.03,33.98,33.98,46020.0,33.1215,33.1313,33.0826,33.0826,46020.0
2024-06-26 14:55:00,33.98,34.01,33.98,34.0,41928.0,33.0826,33.1118,33.0826,33.1021,41928.0
2024-06-26 15:00:00,34.0,34.01,33.95,33.95,44487.0,33.1021,33.1118,33.0534,33.0534,44487.0
2024-06-26 15:05:00,33.95,33.96,33.91,33.93,63895.0,33.0534,33.0631,33.0144,33.0339,63895.0
2024-06-26 15:10:00,33.93,33.95,33.92,33.94,72694.0,33.0339,33.0534,33.0242,33.0436,72694.0
2024-06-26 15:15:00,33.94,33.97,33.93,33.95,60837.0,33.0436,33.0729,33.0339,33.0534,60837.0
2024-06-26 15:20:00,33.95,33.97,33.94,33.97,116766.0,33.0534,33.0729,33.0436,33.0729,116766.0
2024-06-26 15:25:00,33.97,33.98,33.94,33.95,80991.0,33.0729,33.0826,33.0436,33.0534,80991.0
2024-06-26 15:30:00,33.95,33.96,33.9,33.93,154493.0,33.0534,33.0631,33.0047,33.0339,154493.0
2024-06-26 15:35:00,33.93,33.93,33.89,33.91,105646.0,33.0339,33.0339,32.995,33.0144,105646.0
2024-06-26 15:40:00,33.91,33.93,33.9,33.91,187864.0,33.0144,33.0339,33.0047,33.0144,187864.0
2024-06-26 15:45:00,33.91,33.95,33.9,33.92,221475.0,33.0144,33.0534,33.0047,33.0242,221475.0
2024-06-26 15:50:00,33.92,33.99,33.91,33.98,333455.0,33.0242,33.0923,33.0144,33.0826,333455.0
2024-06-26 15:55:00,33.98,34.07,33.96,34.02,606159.0,33.0826,33.1702,33.0631,33.1215,606159.0
2024-06-27 09:30:00,34.07,34.19,33.93,33.94,205372.0,33.1702,33.287,33.0339,33.0436,205372.0
2024-06-27 09:35:00,33.96,34.12,33.91,34.04,56230.0,33.0631,33.2189,33.0144,33.141,56230.0
2024-06-27 09:40:00,34.04,34.16,34.0,34.15,72648.0,33.141,33.2578,33.1021,33.2481,72648.0
2024-06-27 09:45:00,34.16,34.2,34.09,34.19,54969.0,33.2578,33.2968,33.1897,33.287,54969.0
2024-06-27 09:50:00,34.18,34.18,34.01,34.04,50273.0,33.2773,33.2773,33.1118,33.141,50273.0
2024-06-27 09:55:00,34.03,34.13,34.02,34.08,134264.0,33.1313,33.2286,33.1215,33.18,134264.0
2024-06-27 10:00:00,34.07,34.08,34.0,34.01,178871.0,33.1702,33.18,33.1021,33.1118,178871.0
2024-06-27 10:05:00,34.0,34.04,33.96,34.04,42046.0,33.1021,33.141,33.0631,33.141,42046.0
2024-06-27 10:10:00,34.03,34.05,33.99,34.04,48071.0,33.1313,33.1507,33.0923,33.141,48071.0
2024-06-27 10:15:00,34.03,34.04,33.91,33.94,47181.0,33.1313,33.141,33.0144,33.0436,47181.0
2024-06-27 10:20:00,33.94,33.96,33.92,33.95,46383.0,33.0436,33.0631,33.0242,33.0534,46383.0
2024-06-27 10:25:00,33.95,33.96,33.91,33.95,28738.0,33.0534,33.0631,33.0144,33.0534,28738.0
2024-06-27 10:30:00,33.95,34.03,33.95,34.01,16571.0,33.0534,33.1313,33.0534,33.1118,16571.0
2024-06-27 10:35:00,34.02,34.05,34.01,34.04,17712.0,33.1215,33.1507,33.1118,33.141,17712.0
2024-06-27 10:40:00,34.04,34.04,33.99,33.99,22618.0,33.141,33.141,33.0923,33.0923,22618.0
2024-06-27 10:45:00,34.0,34.01,33.97,33.99,21499.0,33.1021,33.1118,33.0729,33.0923,21499.0
2024-06-27 10:50:00,33.98,33.99,33.96,33.97,27004.0,33.0826,33.0923,33.0631,33.0729,27004.0
2024-06-27 10:55:00,33.97,33.99,33.96,33.98,26377.0,33.0729,33.0923,33.0631,33.0826,26377.0
2024-06-27 11:00:00,33.99,33.99,33.91,33.91,30128.0,33.0923,33.0923,33.0144,33.0144,30128.0
2024-06-27 11:05:00,33.9,33.95,33.86,33.94,37719.0,33.0047,33.0534,32.9658,33.0436,37719.0
2024-06-27 11:10:00,33.94,33.97,33.93,33.95,29294.0,33.0436,33.0729,33.0339,33.0534,29294.0
2024-06-27 11:15:00,33.95,33.97,33.93,33.97,23747.0,33.0534,33.0729,33.0339,33.0729,23747.0
2024-06-27 11:20:00,33.96,33.97,33.94,33.95,33981.0,33.0631,33.0729,33.0436,33.0534,33981.0
2024-06-27 11:25:00,33.95,33.96,33.91,33.95,51991.0,33.0534,33.0631,33.0144,33.0534,51991.0
2024-06-27 11:30:00,33.94,33.99,33.94,33.95,44955.0,33.0436,33.0923,33.0436,33.0534,44955.0
2024-06-27 11:35:00,33.95,34.02,33.95,33.98,50926.0,33.0534,33.1215,33.0534,33.0826,50926.0
2024-06-27 11:40:00,33.98,34.01,33.94,33.98,61694.0,33.0826,33.1118,33.0436,33.0826,61694.0
2024-06-27 11:45:00,33.98,33.98,33.93,33.97,43978.0,33.0826,33.0826,33.0339,33.0729,43978.0
2024-06-27 11:50:00,33.97,33.99,33.96,33.98,24870.0,33.0729,33.0923,33.0631,33.0826,24870.0
2024-06-27 11:55:00,33.98,34.01,33.97,33.98,42909.0,33.0826,33.1118,33.0729,33.0826,42909.0
2024-06-27 12:00:00,33.98,33.98,33.9,33.9,36197.0,33.0826,33.0826,33.0047,33.0047,36197.0
2024-06-27 12:05:00,33.9,33.91,33.84,33.85,50895.0,33.0047,33.0144,32.9463,32.956,50895.0
2024-06-27 12:10:00,33.85,33.89,33.84,33.87,51314.0,32.956,32.995,32.9463,32.9755,51314.0
2024-06-27 12:15:00,33.87,33.87,33.81,33.81,45881.0,32.9755,32.9755,32.9171,32.9171,45881.0
2024-06-27 12:20:00,33.82,33.82,33.8,33.8,44325.0,32.9268,32.9268,32.9073,32.9073,44325.0
2024-06-27 12:25:00,33.8,33.81,33.79,33.8,199356.0,32.9073,32.9171,32.8976,32.9073,199356.0
2024-06-27 12:30:00,33.8,33.81,33.74,33.76,84538.0,32.9073,32.9171,32.8489,32.8684,84538.0
2024-06-27 12:35:00,33.76,33.77,33.71,33.73,42138.0,32.8684,32.8781,32.8197,32.8392,42138.0
2024-06-27 12:40:00,33.73,33.79,33.72,33.77,44453.0,32.8392,32.8976,32.8295,32.8781,44453.0
2024-06-27 12:45:00,33.77,33.81,33.77,33.81,44380.0,32.8781,32.9171,32.8781,32.9171,44380.0
2024-06-27 12:50:00,33.8,33.81,33.78,33.79,37101.0,32.9073,32.9171,32.8879,32.8976,37101.0
2024-06-27 12:55:00,33.79,33.81,33.73,33.73,71417.0,32.8976,32.9171,32.8392,32.8392,71417.0
2024-06-27 13:00:00,33.74,33.75,33.71,33.71,37418.0,32.8489,32.8587,32.8197,32.8197,37418.0
2024-06-27 13:05:00,33.71,33.74,33.7,33.72,50297.0,32.8197,32.8489,32.81,32.8295,50297.0
2024-06-27 13:10:00,33.72,33.72,33.7,33.71,27792.0,32.8295,32.8295,32.81,32.8197,27792.0
2024-06-27 13:15:00,33.71,33.71,33.67,33.68,74596.0,32.8197,32.8197,32.7808,32.7905,74596.0
2024-06-27 13:20:00,33.68,33.68,33.63,33.67,114121.0,32.7905,32.7905,32.7418,32.7808,114121.0
2024-06-27 13:25:00,33.67,33.73,33.66,33.72,45289.0,32.7808,32.8392,32.771,32.8295,45289.0
2024-06-27 13:30:00,33.72,33.73,33.64,33.65,38774.0,32.8295,32.8392,32.7516,32.7613,38774.0
2024-06-27 13:35:00,33.65,33.65,33.62,33.62,40122.0,32.7613,32.7613,32.7321,32.7321,40122.0
2024-06-27 13:40:00,33.62,33.63,33.58,33.58,58643.0,32.7321,32.7418,32.6932,32.6932,58643.0
2024-06-27 13:45:00,33.59,33.6,33.57,33.58,47690.0,32.7029,32.7126,32.6834,32.6932,47690.0
2024-06-27 13:50:00,33.58,33.58,33.55,33.58,51638.0,32.6932,32.6932,32.6639,32.6932,51638.0
2024-06-27 13:55:00,33.58,33.58,33.54,33.55,75689.0,32.6932,32.6932,32.6542,32.6639,75689.0
2024-06-27 14:00:00,33.55,33.56,33.52,33.54,142424.0,32.6639,32.6737,32.6347,32.6542,142424.0
2024-06-27 14:05:00,33.54,33.56,33.51,33.53,72014.0,32.6542,32.6737,32.625,32.6445,72014.0
2024-06-27 14:10:00,33.54,33.56,33.53,33.54,59345.0,32.6542,32.6737,32.6445,32.6542,59345.0
2024-06-27 14:15:00,33.53,33.54,33.51,33.52,36927.0,32.6445,32.6542,32.625,32.6347,36927.0
2024-06-27 14:20:00,33.52,33.53,33.48,33.52,103839.0,32.6347,32.6445,32.5958,32.6347,103839.0
2024-06-27 14:25:00,33.52,33.53,33.5,33.52,32609.0,32.6347,32.6445,32.6153,32.6347,32609.0
2024-06-27 14:30:00,33.51,33.54,33.51,33.54,75486.0,32.625,32.6542,32.625,32.6542,75486.0
2024-06-27 14:35:00,33.54,33.56,33.52,33.55,81113.0,32.6542,32.6737,32.6347,32.6639,81113.0
2024-06-27 14:40:00,33.55,33.62,33.54,33.61,126142.0,32.6639,32.7321,32.6542,32.7224,126142.0
2024-06-27 14:45:00,33.62,33.62,33.59,33.61,52090.0,32.7321,32.7321,32.7029,32.7224,52090.0
2024-06-27 14:50:00,33.61,33.64,33.6,33.64,48135.0,32.7224,32.7516,32.7126,32.7516,48135.0
2024-06-27 14:55:00,33.64,33.64,33.61,33.63,52434.0,32.7516,32.7516,32.7224,32.7418,52434.0
2024-06-27 15:00:00,33.63,33.63,33.58,33.59,87616.0,32.7418,32.7418,32.6932,32.7029,87616.0
2024-06-27 15:05:00,33.59,33.6,33.56,33.6,67609.0,32.7029,32.7126,32.6737,32.7126,67609.0
2024-06-27 15:10:00,33.59,33.62,33.59,33.62,83661.0,32.7029,32.7321,32.7029,32.7321,83661.0
2024-06-27 15:15:00,33.61,33.62,33.57,33.58,150989.0,32.7224,32.7321,32.6834,32.6932,150989.0
2024-06-27 15:20:00,33.57,33.59,33.56,33.57,242801.0,32.6834,32.7029,32.6737,32.6834,242801.0
2024-06-27 15:25:00,33.57,33.57,33.54,33.55,223514.0,32.6834,32.6834,32.6542,32.6639,223514.0
2024-06-27 15:30:00,33.55,33.55,33.52,33.52,299404.0,32.6639,32.6639,32.6347,32.6347,299404.0
2024-06-27 15:35:00,33.52,33.53,33.5,33.52,350728.0,32.6347,32.6445,32.6153,32.6347,350728.0
2024-06-27 15:40:00,33.52,33.58,33.5,33.58,324942.0,32.6347,32.6932,32.6153,32.6932,324942.0
2024-06-27 15:45:00,33.57,33.64,33.54,33.64,269383.0,32.6834,32.7516,32.6542,32.7516,269383.0
2024-06-27 15:50:00,33.64,33.69,33.63,33.64,383856.0,32.7516,32.8003,32.7418,32.7516,383856.0
2024-06-27 15:55:00,33.64,33.67,33.55,33.61,743437.0,32.7516,32.7808,32.6639,32.7224,743437.0
2024-06-28 09:30:00,33.9,34.05,33.82,33.94,459403.0,33.0047,33.1507,32.9268,33.0436,459403.0
2024-06-28 09:35:00,33.94,34.13,33.94,34.02,195250.0,33.0436,33.2286,33.0436,33.1215,195250.0
2024-06-28 09:40:00,34.02,34.06,33.88,33.94,184203.0,33.1215,33.1605,32.9852,33.0436,184203.0
2024-06-28 09:45:00,33.95,33.99,33.88,33.89,89490.0,33.0534,33.0923,32.9852,32.995,89490.0
2024-06-28 09:50:00,33.9,33.99,33.88,33.97,111336.0,33.0047,33.0923,32.9852,33.0729,111336.0
2024-06-28 09:55:00,33.97,33.98,33.83,33.86,113695.0,33.0729,33.0826,32.9366,32.9658,113695.0
2024-06-28 10:00:00,33.86,33.9,33.77,33.81,107857.0,32.9658,33.0047,32.8781,32.9171,107857.0
2024-06-28 10:05:00,33.8,33.89,33.79,33.86,52841.0,32.9073,32.995,32.8976,32.9658,52841.0
2024-06-28 10:10:00,33.87,33.89,33.81,33.84,69097.0,32.9755,32.995,32.9171,32.9463,69097.0
2024-06-28 10:15:00,33.85,33.85,33.74,33.75,62485.0,32.956,32.956,32.8489,32.8587,62485.0
2024-06-28 10:20:00,33.75,33.84,33.73,33.83,75169.0,32.8587,32.9463,32.8392,32.9366,75169.0
2024-06-28 10:25:00,33.83,33.9,33.76,33.81,191028.0,32.9366,33.0047,32.8684,32.9171,191028.0
2024-06-28 10:30:00,33.82,33.82,33.75,33.76,79878.0,32.9268,32.9268,32.8587,32.8684,79878.0
2024-06-28 10:35:00,33.76,33.8,33.75,33.77,62066.0,32.8684,32.9073,32.8587,32.8781,62066.0
2024-06-28 10:40:00,33.77,33.79,33.72,33.76,121600.0,32.8781,32.8976,32.8295,32.8684,121600.0
2024-06-28 10:45:00,33.76,33.87,33.75,33.86,48595.0,32.8684,32.9755,32.8587,32.9658,48595.0
2024-06-28 10:50:00,33.86,33.93,33.84,33.93,46436.0,32.9658,33.0339,32.9463,33.0339,46436.0
2024-06-28 10:55:00,33.93,33.96,33.92,33.96,40419.0,33.0339,33.0631,33.0242,33.0631,40419.0
2024-06-28 11:00:00,33.97,34.01,33.94,33.99,59853.0,33.0729,33.1118,33.0436,33.0923,59853.0
2024-06-28 11:05:00,33.98,34.0,33.94,33.95,61213.0,33.0826,33.1021,33.0436,33.0534,61213.0
2024-06-28 11:10:00,33.95,33.97,33.94,33.95,66329.0,33.0534,33.0729,33.0436,33.0534,66329.0
2024-06-28 11:15:00,33.95,33.97,33.94,33.95,92090.0,33.0534,33.0729,33.0436,33.0534,92090.0
2024-06-28 11:20:00,33.96,33.98,33.94,33.95,143675.0,33.0631,33.0826,33.0436,33.0534,143675.0
2024-06-28 11:25:00,33.96,33.98,33.9,33.91,140063.0,33.0631,33.0826,33.0047,33.0144,140063.0
2024-06-28 11:30:00,33.91,33.91,33.82,33.86,104253.0,33.0144,33.0144,32.9268,32.9658,104253.0
2024-06-28 11:35:00,33.86,33.91,33.84,33.9,47353.0,32.9658,33.0144,32.9463,33.0047,47353.0
2024-06-28 11:40:00,33.9,33.9,33.84,33.85,47001.0,33.0047,33.0047,32.9463,32.956,47001.0
2024-06-28 11:45:00,33.85,33.86,33.79,33.81,45303.0,32.956,32.9658,32.8976,32.9171,45303.0
2024-06-28 11:50:00,33.8,33.91,33.8,33.9,60627.0,32.9073,33.0144,32.9073,33.0047,60627.0
2024-06-28 11:55:00,33.9,34.01,33.89,34.01,86732.0,33.0047,33.1118,32.995,33.1118,86732.0
2024-06-28 12:00:00,34.01,34.09,34.0,34.08,75593.0,33.1118,33.1897,33.1021,33.18,75593.0
2024-06-28 12:05:00,34.08,34.08,34.05,34.08,96148.0,33.18,33.18,33.1507,33.18,96148.0
2024-06-28 12:10:00,34.08,34.08,34.05,34.07,230160.0,33.18,33.18,33.1507,33.1702,230160.0
2024-06-28 12:15:00,34.07,34.11,34.06,34.08,445309.0,33.1702,33.2092,33.1605,33.18,445309.0
2024-06-28 12:20:00,34.08,34.1,34.0,34.01,149698.0,33.18,33.1994,33.1021,33.1118,149698.0
2024-06-28 12:25:00,34.01,34.02,33.96,33.97,198842.0,33.1118,33.1215,33.0631,33.0729,198842.0
2024-06-28 12:30:00,33.97,34.11,33.96,34.09,327664.0,33.0729,33.2092,33.0631,33.1897,327664.0
2024-06-28 12:35:00,34.09,34.09,34.01,34.02,122813.0,33.1897,33.1897,33.1118,33.1215,122813.0
2024-06-28 12:40:00,34.03,34.05,34.01,34.05,155760.0,33.1313,33.1507,33.1118,33.1507,155760.0
2024-06-28 12:45:00,34.05,34.08,34.04,34.05,258916.0,33.1507,33.18,33.141,33.1507,258916.0
2024-06-28 12:50:00,34.05,34.05,34.02,34.02,90800.0,33.1507,33.1507,33.1215,33.1215,90800.0
2024-06-28 12:55:00,34.02,34.04,33.99,33.99,110509.0,33.1215,33.141,33.0923,33.0923,110509.0
2024-06-28 13:00:00,33.99,34.0,33.92,33.99,76369.0,33.0923,33.1021,33.0242,33.0923,76369.0
2024-06-28 13:05:00,33.98,34.0,33.9,33.93,153406.0,33.0826,33.1021,33.0047,33.0339,153406.0
2024-06-28 13:10:00,33.92,33.94,33.89,33.92,44464.0,33.0242,33.0436,32.995,33.0242,44464.0
2024-06-28 13:15:00,33.93,33.97,33.91,33.95,35221.0,33.0339,33.0729,33.0144,33.0534,35221.0
2024-06-28 13:20:00,33.95,33.99,33.94,33.96,69092.0,33.0534,33.0923,33.0436,33.0631,69092.0
2024-06-28 13:25:00,33.96,33.97,33.92,33.93,38628.0,33.0631,33.0729,33.0242,33.0339,38628.0
2024-06-28 13:30:00,33.93,33.94,33.9,33.92,39146.0,33.0339,33.0436,33.0047,33.0242,39146.0
2024-06-28 13:35:00,33.91,33.95,33.91,33.95,28355.0,33.0144,33.0534,33.0144,33.0534,28355.0
2024-06-28 13:40:00,33.95,33.98,33.94,33.95,36904.0,33.0534,33.0826,33.0436,33.0534,36904.0
2024-06-28 13:45:00,33.95,33.95,33.92,33.94,48876.0,33.0534,33.0534,33.0242,33.0436,48876.0
2024-06-28 13:50:00,33.94,33.95,33.9,33.91,26793.0,33.0436,33.0534,33.0047,33.0144,26793.0
2024-06-28 13:55:00,33.9,33.91,33.88,33.89,31344.0,33.0047,33.0144,32.9852,32.995,31344.0
2024-06-28 14:00:00,33.9,33.9,33.83,33.86,49888.0,33.0047,33.0047,32.9366,32.9658,49888.0
2024-06-28 14:05:00,33.86,33.86,33.83,33.85,22037.0,32.9658,32.9658,32.9366,32.956,22037.0
2024-06-28 14:10:00,33.84,33.86,33.83,33.86,31676.0,32.9463,32.9658,32.9366,32.9658,31676.0
2024-06-28 14:15:00,33.86,33.91,33.86,33.9,57745.0,32.9658,33.0144,32.9658,33.0047,57745.0
2024-06-28 14:20:00,33.9,33.9,33.83,33.85,49549.0,33.0047,33.0047,32.9366,32.956,49549.0
2024-06-28 14:25:00,33.86,33.87,33.78,33.79,28251.0,32.9658,32.9755,32.8879,32.8976,28251.0
2024-06-28 14:30:00,33.78,33.8,33.77,33.77,49482.0,32.8879,32.9073,32.8781,32.8781,49482.0
2024-06-28 14:35:00,33.77,33.8,33.77,33.77,31634.0,32.8781,32.9073,32.8781,32.8781,31634.0
2024-06-28 14:40:00,33.77,33.79,33.7,33.7,54646.0,32.8781,32.8976,32.81,32.81,54646.0
2024-06-28 14:45:00,33.7,33.76,33.69,33.74,57868.0,32.81,32.8684,32.8003,32.8489,57868.0
2024-06-28 14:50:00,33.75,33.79,33.74,33.79,37717.0,32.8587,32.8976,32.8489,32.8976,37717.0
2024-06-28 14:55:00,33.79,33.8,33.77,33.79,28357.0,32.8976,32.9073,32.8781,32.8976,28357.0
2024-06-28 15:00:00,33.78,33.8,33.76,33.77,46624.0,32.8879,32.9073,32.8684,32.8781,46624.0
2024-06-28 15:05:00,33.77,33.78,33.74,33.77,36972.0,32.8781,32.8879,32.8489,32.8781,36972.0
2024-06-28 15:10:00,33.78,33.8,33.76,33.79,40295.0,32.8879,32.9073,32.8684,32.8976,40295.0
2024-06-28 15:15:00,33.79,33.79,33.76,33.79,54551.0,32.8976,32.8976,32.8684,32.8976,54551.0
2024-06-28 15:20:00,33.79,33.82,33.77,33.82,40599.0,32.8976,32.9268,32.8781,32.9268,40599.0
2024-06-28 15:25:00,33.82,33.87,33.78,33.86,96093.0,32.9268,32.9755,32.8879,32.9658,96093.0
2024-06-28 15:30:00,33.87,33.91,33.81,33.85,125777.0,32.9755,33.0144,32.9171,32.956,125777.0
2024-06-28 15:35:00,33.86,33.9,33.85,33.88,75751.0,32.9658,33.0047,32.956,32.9852,75751.0
2024-06-28 15:40:00,33.88,33.91,33.87,33.87,141316.0,32.9852,33.0144,32.9755,32.9755,141316.0
2024-06-28 15:45:00,33.87,33.89,33.86,33.87,113046.0,32.9755,32.995,32.9658,32.9755,113046.0
2024-06-28 15:50:00,33.87,33.87,33.79,33.8,231110.0,32.9755,32.9755,32.8976,32.9073,231110.0
2024-06-28 15:55:00,33.79,33.79,33.69,33.73,2485809.0,32.8976,32.8976,32.8003,32.8392,2485809.0
2024-07-01 09:30:00,33.96,34.0,33.78,33.87,131124.0,33.0631,33.1021,32.8879,32.9755,131124.0
2024-07-01 09:35:00,33.86,33.95,33.73,33.87,70255.0,32.9658,33.0534,32.8392,32.9755,70255.0
2024-07-01 09:40:00,33.87,33.98,33.84,33.95,75196.0,32.9755,33.0826,32.9463,33.0534,75196.0
2024-07-01 09:45:00,33.95,34.01,33.91,33.98,85969.0,33.0534,33.1118,33.0144,33.0826,85969.0
2024-07-01 09:50:00,33.98,34.01,33.85,33.88,110845.0,33.0826,33.1118,32.956,32.9852,110845.0
2024-07-01 09:55:00,33.87,33.89,33.83,33.83,65087.0,32.9755,32.995,32.9366,32.9366,65087.0
2024-07-01 10:00:00,33.86,33.89,33.72,33.75,97140.0,32.9658,32.995,32.8295,32.8587,97140.0
2024-07-01 10:05:00,33.75,33.76,33.65,33.65,82316.0,32.8587,32.8684,32.7613,32.7613,82316.0
2024-07-01 10:10:00,33.66,33.67,33.57,33.58,49434.0,32.771,32.7808,32.6834,32.6932,49434.0
2024-07-01 10:15:00,33.58,33.6,33.41,33.43,71468.0,32.6932,32.7126,32.5276,32.5471,71468.0
2024-07-01 10:20:00,33.43,33.47,33.31,33.36,77489.0,32.5471,32.5861,32.4303,32.479,77489.0
2024-07-01 10:25:00,33.37,33.4,33.31,33.33,68558.0,32.4887,32.5179,32.4303,32.4498,68558.0
2024-07-01 10:30:00,33.33,33.39,33.3,33.32,90227.0,32.4498,32.5082,32.4205,32.44,90227.0
2024-07-01 10:35:00,33.31,33.39,33.3,33.31,52235.0,32.4303,32.5082,32.4205,32.4303,52235.0
2024-07-01 10:40:00,33.3,33.37,33.29,33.36,44752.0,32.4205,32.4887,32.4108,32.479,44752.0
2024-07-01 10:45:00,33.36,33.43,33.34,33.34,37759.0,32.479,32.5471,32.4595,32.4595,37759.0
2024-07-01 10:50:00,33.34,33.49,33.34,33.46,24678.0,32.4595,32.6055,32.4595,32.5763,24678.0
2024-07-01 10:55:00,33.46,33.5,33.45,33.45,26600.0,32.5763,32.6153,32.5666,32.5666,26600.0
2024-07-01 11:00:00,33.45,33.47,33.43,33.46,30446.0,32.5666,32.5861,32.5471,32.5763,30446.0
2024-07-01 11:05:00,33.45,33.51,33.44,33.5,28149.0,32.5666,32.625,32.5569,32.6153,28149.0
2024-07-01 11:10:00,33.51,33.53,33.46,33.46,72621.0,32.625,32.6445,32.5763,32.5763,72621.0
2024-07-01 11:15:00,33.47,33.57,33.46,33.53,30874.0,32.5861,32.6834,32.5763,32.6445,30874.0
2024-07-01 11:20:00,33.53,33.6,33.51,33.59,30014.0,32.6445,32.7126,32.625,32.7029,30014.0
2024-07-01 11:25:00,33.58,33.6,33.54,33.58,34274.0,32.6932,32.7126,32.6542,32.6932,34274.0
2024-07-01 11:30:00,33.59,33.67,33.58,33.63,26759.0,32.7029,32.7808,32.6932,32.7418,26759.0
2024-07-01 11:35:00,33.62,33.63,33.57,33.62,27214.0,32.7321,32.7418,32.6834,32.7321,27214.0
2024-07-01 11:40:00,33.62,33.65,33.6,33.64,37549.0,32.7321,32.7613,32.7126,32.7516,37549.0
2024-07-01 11:45:00,33.65,33.68,33.65,33.66,30530.0,32.7613,32.7905,32.7613,32.771,30530.0
2024-07-01 11:50:00,33.66,33.68,33.64,33.66,13240.0,32.771,32.7905,32.7516,32.771,13240.0
2024-07-01 11:55:00,33.65,33.66,33.62,33.65,26873.0,32.7613,32.771,32.7321,32.7613,26873.0
2024-07-01 12:00:00,33.65,33.65,33.61,33.65,14391.0,32.7613,32.7613,32.7224,32.7613,14391.0
2024-07-01 12:05:00,33.65,33.65,33.62,33.64,25581.0,32.7613,32.7613,32.7321,32.7516,25581.0
2024-07-01 12:10:00,33.64,33.64,33.58,33.59,20819.0,32.7516,32.7516,32.6932,32.7029,20819.0
2024-07-01 12:15:00,33.59,33.61,33.57,33.61,15330.0,32.7029,32.7224,32.6834,32.7224,15330.0
2024-07-01 12:20:00,33.61,33.62,33.59,33.6,19816.0,32.7224,32.7321,32.7029,32.7126,19816.0
2024-07-01 12:25:00,33.6,33.62,33.57,33.58,24171.0,32.7126,32.7321,32.6834,32.6932,24171.0
2024-07-01 12:30:00,33.57,33.58,33.55,33.57,24775.0,32.6834,32.6932,32.6639,32.6834,24775.0
2024-07-01 12:35:00,33.57,33.6,33.56,33.59,24582.0,32.6834,32.7126,32.6737,32.7029,24582.0
2024-07-01 12:40:00,33.59,33.61,33.57,33.59,17538.0,32.7029,32.7224,32.6834,32.7029,17538.0
2024-07-01 12:45:00,33.59,33.62,33.54,33.57,60149.0,32.7029,32.7321,32.6542,32.6834,60149.0
2024-07-01 12:50:00,33.57,33.57,33.55,33.57,35903.0,32.6834,32.6834,32.6639,32.6834,35903.0
2024-07-01 12:55:00,33.57,33.6,33.56,33.59,18628.0,32.6834,32.7126,32.6737,32.7029,18628.0
2024-07-01 13:00:00,33.6,33.61,33.56,33.58,47682.0,32.7126,32.7224,32.6737,32.6932,47682.0
2024-07-01 13:05:00,33.58,33.6,33.57,33.59,44754.0,32.6932,32.7126,32.6834,32.7029,44754.0
2024-07-01 13:10:00,33.59,33.59,33.57,33.58,9866.0,32.7029,32.7029,32.6834,32.6932,9866.0
2024-07-01 13:15:00,33.58,33.58,33.55,33.56,27647.0,32.6932,32.6932,32.6639,32.6737,27647.0
2024-07-01 13:20:00,33.56,33.62,33.55,33.61,30389.0,32.6737,32.7321,32.6639,32.7224,30389.0
2024-07-01 13:25:00,33.61,33.65,33.61,33.65,29760.0,32.7224,32.7613,32.7224,32.7613,29760.0
2024-07-01 13:30:00,33.65,33.67,33.64,33.66,37209.0,32.7613,32.7808,32.7516,32.771,37209.0
2024-07-01 13:35:00,33.67,33.71,33.66,33.7,26858.0,32.7808,32.8197,32.771,32.81,26858.0
2024-07-01 13:40:00,33.7,33.75,33.7,33.73,24871.0,32.81,32.8587,32.81,32.8392,24871.0
2024-07-01 13:45:00,33.73,33.79,33.72,33.78,19552.0,32.8392,32.8976,32.8295,32.8879,19552.0
2024-07-01 13:50:00,33.79,33.82,33.78,33.8,30281.0,32.8976,32.9268,32.8879,32.9073,30281.0
2024-07-01 13:55:00,33.8,33.8,33.74,33.76,45057.0,32.9073,32.9073,32.8489,32.8684,45057.0
2024-07-01 14:00:00,33.75,33.8,33.74,33.77,43777.0,32.8587,32.9073,32.8489,32.8781,43777.0
2024-07-01 14:05:00,33.77,33.81,33.76,33.77,31782.0,32.8781,32.9171,32.8684,32.8781,31782.0
2024-07-01 14:10:00,33.78,33.79,33.73,33.76,48809.0,32.8879,32.8976,32.8392,32.8684,48809.0
2024-07-01 14:15:00,33.75,33.76,33.74,33.75,48694.0,32.8587,32.8684,32.8489,32.8587,48694.0
2024-07-01 14:20:00,33.75,33.75,33.69,33.69,28302.0,32.8587,32.8587,32.8003,32.8003,28302.0
2024-07-01 14:25:00,33.69,33.72,33.69,33.7,40605.0,32.8003,32.8295,32.8003,32.81,40605.0
2024-07-01 14:30:00,33.69,33.71,33.68,33.7,19619.0,32.8003,32.8197,32.7905,32.81,19619.0
2024-07-01 14:35:00,33.7,33.7,33.65,33.66,29186.0,32.81,32.81,32.7613,32.771,29186.0
2024-07-01 14:40:00,33.66,33.67,33.63,33.66,24464.0,32.771,32.7808,32.7418,32.771,24464.0
2024-07-01 14:45:00,33.66,33.68,33.61,33.63,41213.0,32.771,32.7905,32.7224,32.7418,41213.0
2024-07-01 14:50:00,33.63,33.64,33.61,33.61,23548.0,32.7418,32.7516,32.7224,32.7224,23548.0
2024-07-01 14:55:00,33.61,33.64,33.6,33.64,20171.0,32.7224,32.7516,32.7126,32.7516,20171.0
2024-07-01 15:00:00,33.64,33.64,33.6,33.61,48784.0,32.7516,32.7516,32.7126,32.7224,48784.0
2024-07-01 15:05:00,33.6,33.6,33.56,33.57,75866.0,32.7126,32.7126,32.6737,32.6834,75866.0
2024-07-01 15:10:00,33.56,33.56,33.48,33.48,190716.0,32.6737,32.6737,32.5958,32.5958,190716.0
2024-07-01 15:15:00,33.49,33.51,33.47,33.51,65007.0,32.6055,32.625,32.5861,32.625,65007.0
2024-07-01 15:20:00,33.51,33.58,33.5,33.58,54246.0,32.625,32.6932,32.6153,32.6932,54246.0
2024-07-01 15:25:00,33.59,33.59,33.51,33.55,59894.0,32.7029,32.7029,32.625,32.6639,59894.0
2024-07-01 15:30:00,33.54,33.56,33.53,33.55,65708.0,32.6542,32.6737,32.6445,32.6639,65708.0
2024-07-01 15:35:00,33.55,33.56,33.51,33.55,57094.0,32.6639,32.6737,32.625,32.6639,57094.0
2024-07-01 15:40:00,33.55,33.55,33.5,33.52,86848.0,32.6639,32.6639,32.6153,32.6347,86848.0
2024-07-01 15:45:00,33.52,33.56,33.51,33.55,136136.0,32.6347,32.6737,32.625,32.6639,136136.0
2024-07-01 15:50:00,33.56,33.56,33.5,33.52,219914.0,32.6737,32.6737,32.6153,32.6347,219914.0
2024-07-01 15:55:00,33.52,33.52,33.41,33.43,671749.0,32.6347,32.6347,32.5276,32.5471,671749.0
2024-07-02 09:30:00,33.65,33.7,33.5,33.65,99173.0,32.7613,32.81,32.6153,32.7613,99173.0
2024-07-02 09:35:00,33.66,33.76,33.59,33.76,56912.0,32.771,32.8684,32.7029,32.8684,56912.0
2024-07-02 09:40:00,33.78,33.8,33.7,33.7,44644.0,32.8879,32.9073,32.81,32.81,44644.0
2024-07-02 09:45:00,33.72,33.83,33.64,33.83,61935.0,32.8295,32.9366,32.7516,32.9366,61935.0
2024-07-02 09:50:00,33.83,33.86,33.74,33.76,75373.0,32.9366,32.9658,32.8489,32.8684,75373.0
2024-07-02 09:55:00,33.77,33.94,33.75,33.93,111853.0,32.8781,33.0436,32.8587,33.0339,111853.0
2024-07-02 10:00:00,33.93,33.93,33.8,33.81,106246.0,33.0339,33.0339,32.9073,32.9171,106246.0
2024-07-02 10:05:00,33.81,33.84,33.76,33.82,48357.0,32.9171,32.9463,32.8684,32.9268,48357.0
2024-07-02 10:10:00,33.81,33.81,33.71,33.74,35847.0,32.9171,32.9171,32.8197,32.8489,35847.0
2024-07-02 10:15:00,33.73,33.78,33.73,33.76,62835.0,32.8392,32.8879,32.8392,32.8684,62835.0
2024-07-02 10:20:00,33.76,33.83,33.75,33.82,27997.0,32.8684,32.9366,32.8587,32.9268,27997.0
2024-07-02 10:25:00,33.82,33.83,33.78,33.81,39389.0,32.9268,32.9366,32.8879,32.9171,39389.0
2024-07-02 10:30:00,33.82,33.83,33.75,33.79,60157.0,32.9268,32.9366,32.8587,32.8976,60157.0
2024-07-02 10:35:00,33.79,33.82,33.74,33.75,30048.0,32.8976,32.9268,32.8489,32.8587,30048.0
2024-07-02 10:40:00,33.75,33.75,33.65,33.68,49548.0,32.8587,32.8587,32.7613,32.7905,49548.0
2024-07-02 10:45:00,33.68,33.71,33.65,33.67,49316.0,32.7905,32.8197,32.7613,32.7808,49316.0
2024-07-02 10:50:00,33.68,33.69,33.58,33.61,60892.0,32.7905,32.8003,32.6932,32.7224,60892.0
2024-07-02 10:55:00,33.61,33.62,33.54,33.56,78802.0,32.7224,32.7321,32.6542,32.6737,78802.0
2024-07-02 11:00:00,33.55,33.61,33.54,33.59,44874.0,32.6639,32.7224,32.6542,32.7029,44874.0
2024-07-02 11:05:00,33.59,33.61,33.57,33.6,37316.0,32.7029,32.7224,32.6834,32.7126,37316.0
2024-07-02 11:10:00,33.6,33.66,33.6,33.63,40639.0,32.7126,32.771,32.7126,32.7418,40639.0
2024-07-02 11:15:00,33.63,33.69,33.62,33.68,121193.0,32.7418,32.8003,32.7321,32.7905,121193.0
2024-07-02 11:20:00,33.68,33.72,33.66,33.72,64077.0,32.7905,32.8295,32.771,32.8295,64077.0
2024-07-02 11:25:00,33.72,33.73,33.67,33.72,84725.0,32.8295,32.8392,32.7808,32.8295,84725.0
2024-07-02 11:30:00,33.71,33.76,33.7,33.72,35293.0,32.8197,32.8684,32.81,32.8295,35293.0
2024-07-02 11:35:00,33.72,33.8,33.72,33.73,47883.0,32.8295,32.9073,32.8295,32.8392,47883.0
2024-07-02 11:40:00,33.73,33.74,33.66,33.7,43987.0,32.8392,32.8489,32.771,32.81,43987.0
2024-07-02 11:45:00,33.7,33.77,33.7,33.74,23379.0,32.81,32.8781,32.81,32.8489,23379.0
2024-07-02 11:50:00,33.75,33.76,33.71,33.71,24822.0,32.8587,32.8684,32.8197,32.8197,24822.0
2024-07-02 11:55:00,33.72,33.72,33.67,33.68,21101.0,32.8295,32.8295,32.7808,32.7905,21101.0
2024-07-02 12:00:00,33.68,33.69,33.64,33.69,25799.0,32.7905,32.8003,32.7516,32.8003,25799.0
2024-07-02 12:05:00,33.69,33.69,33.63,33.64,25197.0,32.8003,32.8003,32.7418,32.7516,25197.0
2024-07-02 12:10:00,33.63,33.67,33.62,33.66,27322.0,32.7418,32.7808,32.7321,32.771,27322.0
2024-07-02 12:15:00,33.66,33.68,33.63,33.65,32549.0,32.771,32.7905,32.7418,32.7613,32549.0
2024-07-02 12:20:00,33.66,33.67,33.63,33.66,28187.0,32.771,32.7808,32.7418,32.771,28187.0
2024-07-02 12:25:00,33.66,33.66,33.63,33.64,44366.0,32.771,32.771,32.7418,32.7516,44366.0
2024-07-02 12:30:00,33.64,33.67,33.61,33.67,46820.0,32.7516,32.7808,32.7224,32.7808,46820.0
2024-07-02 12:35:00,33.68,33.7,33.65,33.66,40797.0,32.7905,32.81,32.7613,32.771,40797.0
2024-07-02 12:40:00,33.66,33.71,33.63,33.7,213755.0,32.771,32.8197,32.7418,32.81,213755.0
2024-07-02 12:45:00,33.7,33.75,33.69,33.72,106228.0,32.81,32.8587,32.8003,32.8295,106228.0
2024-07-02 12:50:00,33.72,33.76,33.71,33.73,76687.0,32.8295,32.8684,32.8197,32.8392,76687.0
2024-07-02 12:55:00,33.73,33.73,33.66,33.68,37074.0,32.8392,32.8392,32.771,32.7905,37074.0
2024-07-02 13:00:00,33.67,33.69,33.66,33.68,27368.0,32.7808,32.8003,32.771,32.7905,27368.0
2024-07-02 13:05:00,33.68,33.7,33.66,33.7,30772.0,32.7905,32.81,32.771,32.81,30772.0
2024-07-02 13:10:00,33.7,33.74,33.7,33.73,25681.0,32.81,32.8489,32.81,32.8392,25681.0
2024-07-02 13:15:00,33.73,33.8,33.73,33.77,56864.0,32.8392,32.9073,32.8392,32.8781,56864.0
2024-07-02 13:20:00,33.76,33.76,33.7,33.7,31422.0,32.8684,32.8684,32.81,32.81,31422.0
2024-07-02 13:25:00,33.7,33.75,33.69,33.75,41450.0,32.81,32.8587,32.8003,32.8587,41450.0
2024-07-02 13:30:00,33.75,33.75,33.69,33.69,42105.0,32.8587,32.8587,32.8003,32.8003,42105.0
2024-07-02 13:35:00,33.7,33.7,33.65,33.68,34241.0,32.81,32.81,32.7613,32.7905,34241.0
2024-07-02 13:40:00,33.68,33.68,33.63,33.63,21384.0,32.7905,32.7905,32.7418,32.7418,21384.0
2024-07-02 13:45:00,33.63,33.64,33.59,33.64,50315.0,32.7418,32.7516,32.7029,32.7516,50315.0
2024-07-02 13:50:00,33.64,33.64,33.61,33.64,30731.0,32.7516,32.7516,32.7224,32.7516,30731.0
2024-07-02 13:55:00,33.63,33.64,33.58,33.6,38287.0,32.7418,32.7516,32.6932,32.7126,38287.0
2024-07-02 14:00:00,33.61,33.63,33.59,33.62,34266.0,32.7224,32.7418,32.7029,32.7321,34266.0
2024-07-02 14:05:00,33.63,33.63,33.56,33.61,40229.0,32.7418,32.7418,32.6737,32.7224,40229.0
2024-07-02 14:10:00,33.62,33.66,33.61,33.66,36525.0,32.7321,32.771,32.7224,32.771,36525.0
2024-07-02 14:15:00,33.66,33.68,33.57,33.59,34761.0,32.771,32.7905,32.6834,32.7029,34761.0
2024-07-02 14:20:00,33.59,33.6,33.53,33.54,37860.0,32.7029,32.7126,32.6445,32.6542,37860.0
2024-07-02 14:25:00,33.53,33.57,33.53,33.55,31714.0,32.6445,32.6834,32.6445,32.6639,31714.0
2024-07-02 14:30:00,33.55,33.6,33.54,33.6,40637.0,32.6639,32.7126,32.6542,32.7126,40637.0
2024-07-02 14:35:00,33.6,33.61,33.5,33.5,134854.0,32.7126,32.7224,32.6153,32.6153,134854.0
2024-07-02 14:40:00,33.51,33.54,33.49,33.52,27315.0,32.625,32.6542,32.6055,32.6347,27315.0
2024-07-02 14:45:00,33.52,33.54,33.51,33.51,27343.0,32.6347,32.6542,32.625,32.625,27343.0
2024-07-02 14:50:00,33.51,33.51,33.47,33.48,51503.0,32.625,32.625,32.5861,32.5958,51503.0
2024-07-02 14:55:00,33.48,33.48,33.39,33.39,31329.0,32.5958,32.5958,32.5082,32.5082,31329.0
2024-07-02 15:00:00,33.39,33.47,33.38,33.45,43826.0,32.5082,32.5861,32.4984,32.5666,43826.0
2024-07-02 15:05:00,33.45,33.47,33.43,33.47,46116.0,32.5666,32.5861,32.5471,32.5861,46116.0
2024-07-02 15:10:00,33.47,33.51,33.46,33.51,25014.0,32.5861,32.625,32.5763,32.625,25014.0
2024-07-02 15:15:00,33.51,33.54,33.49,33.53,59577.0,32.625,32.6542,32.6055,32.6445,59577.0
2024-07-02 15:20:00,33.52,33.54,33.5,33.5,112725.0,32.6347,32.6542,32.6153,32.6153,112725.0
2024-07-02 15:25:00,33.51,33.62,33.48,33.62,143645.0,32.625,32.7321,32.5958,32.7321,143645.0
2024-07-02 15:30:00,33.62,33.69,33.61,33.61,100477.0,32.7321,32.8003,32.7224,32.7224,100477.0
2024-07-02 15:35:00,33.61,33.63,33.56,33.57,94445.0,32.7224,32.7418,32.6737,32.6834,94445.0
2024-07-02 15:40:00,33.57,33.6,33.52,33.52,79553.0,32.6834,32.7126,32.6347,32.6347,79553.0
2024-07-02 15:45:00,33.53,33.61,33.51,33.57,138317.0,32.6445,32.7224,32.625,32.6834,138317.0
2024-07-02 15:50:00,33.57,33.61,33.56,33.58,163761.0,32.6834,32.7224,32.6737,32.6932,163761.0
2024-07-02 15:55:00,33.58,33.62,33.53,33.61,775748.0,32.6932,32.7321,32.6445,32.7224,775748.0
2024-07-03 09:30:00,33.81,33.9,33.73,33.82,114117.0,32.9171,33.0047,32.8392,32.9268,114117.0
2024-07-03 09:35:00,33.84,33.96,33.84,33.86,89480.0,32.9463,33.0631,32.9463,32.9658,89480.0
2024-07-03 09:40:00,33.85,33.87,33.72,33.79,70021.0,32.956,32.9755,32.8295,32.8976,70021.0
2024-07-03 09:45:00,33.78,33.81,33.72,33.73,55410.0,32.8879,32.9171,32.8295,32.8392,55410.0
2024-07-03 09:50:00,33.72,33.78,33.71,33.73,83426.0,32.8295,32.8879,32.8197,32.8392,83426.0
2024-07-03 09:55:00,33.73,33.77,33.73,33.75,35851.0,32.8392,32.8781,32.8392,32.8587,35851.0
2024-07-03 10:00:00,33.75,33.81,33.72,33.75,53114.0,32.8587,32.9171,32.8295,32.8587,53114.0
2024-07-03 10:05:00,33.76,33.89,33.76,33.87,73747.0,32.8684,32.995,32.8684,32.9755,73747.0
2024-07-03 10:10:00,33.86,33.96,33.84,33.9,67685.0,32.9658,33.0631,32.9463,33.0047,67685.0
2024-07-03 10:15:00,33.9,33.94,33.84,33.88,39872.0,33.0047,33.0436,32.9463,32.9852,39872.0
2024-07-03 10:20:00,33.87,33.92,33.87,33.92,16886.0,32.9755,33.0242,32.9755,33.0242,16886.0
2024-07-03 10:25:00,33.91,33.96,33.91,33.95,39224.0,33.0144,33.0631,33.0144,33.0534,39224.0
2024-07-03 10:30:00,33.95,34.12,33.95,34.04,112424.0,33.0534,33.2189,33.0534,33.141,112424.0
2024-07-03 10:35:00,34.04,34.07,33.98,34.0,70413.0,33.141,33.1702,33.0826,33.1021,70413.0
2024-07-03 10:40:00,34.0,34.0,33.96,33.99,38440.0,33.1021,33.1021,33.0631,33.0923,38440.0
2024-07-03 10:45:00,34.0,34.0,33.95,33.97,43673.0,33.1021,33.1021,33.0534,33.0729,43673.0
2024-07-03 10:50:00,33.97,33.97,33.87,33.88,72702.0,33.0729,33.0729,32.9755,32.9852,72702.0
2024-07-03 10:55:00,33.88,33.91,33.72,33.75,98826.0,32.9852,33.0144,32.8295,32.8587,98826.0
2024-07-03 11:00:00,33.75,33.82,33.73,33.8,83267.0,32.8587,32.9268,32.8392,32.9073,83267.0
2024-07-03 11:05:00,33.81,33.84,33.79,33.8,37998.0,32.9171,32.9463,32.8976,32.9073,37998.0
2024-07-03 11:10:00,33.79,33.8,33.68,33.7,103787.0,32.8976,32.9073,32.7905,32.81,103787.0
2024-07-03 11:15:00,33.7,33.72,33.65,33.71,64531.0,32.81,32.8295,32.7613,32.8197,64531.0
2024-07-03 11:20:00,33.72,33.74,33.68,33.69,48946.0,32.8295,32.8489,32.7905,32.8003,48946.0
2024-07-03 11:25:00,33.69,33.71,33.65,33.7,62758.0,32.8003,32.8197,32.7613,32.81,62758.0
2024-07-03 11:30:00,33.7,33.71,33.63,33.64,60483.0,32.81,32.8197,32.7418,32.7516,60483.0
2024-07-03 11:35:00,33.64,33.68,33.64,33.65,50814.0,32.7516,32.7905,32.7516,32.7613,50814.0
2024-07-03 11:40:00,33.64,33.67,33.64,33.65,48490.0,32.7516,32.7808,32.7516,32.7613,48490.0
2024-07-03 11:45:00,33.65,33.75,33.63,33.75,66878.0,32.7613,32.8587,32.7418,32.8587,66878.0
2024-07-03 11:50:00,33.75,33.77,33.73,33.76,24735.0,32.8587,32.8781,32.8392,32.8684,24735.0
2024-07-03 11:55:00,33.76,33.77,33.75,33.76,15609.0,32.8684,32.8781,32.8587,32.8684,15609.0
2024-07-03 12:00:00,33.76,33.76,33.72,33.73,28883.0,32.8684,32.8684,32.8295,32.8392,28883.0
2024-07-03 12:05:00,33.73,33.81,33.73,33.73,31588.0,32.8392,32.9171,32.8392,32.8392,31588.0
2024-07-03 12:10:00,33.73,33.74,33.67,33.69,50578.0,32.8392,32.8489,32.7808,32.8003,50578.0
2024-07-03 12:15:00,33.69,33.74,33.67,33.7,41714.0,32.8003,32.8489,32.7808,32.81,41714.0
2024-07-03 12:20:00,33.72,33.72,33.63,33.65,54076.0,32.8295,32.8295,32.7418,32.7613,54076.0
2024-07-03 12:25:00,33.65,33.66,33.62,33.63,36228.0,32.7613,32.771,32.7321,32.7418,36228.0
2024-07-03 12:30:00,33.64,33.68,33.62,33.64,48945.0,32.7516,32.7905,32.7321,32.7516,48945.0
2024-07-03 12:35:00,33.64,33.67,33.61,33.63,80873.0,32.7516,32.7808,32.7224,32.7418,80873.0
2024-07-03 12:40:00,33.63,33.7,33.62,33.64,77805.0,32.7418,32.81,32.7321,32.7516,77805.0
2024-07-03 12:45:00,33.64,33.67,33.62,33.63,49513.0,32.7516,32.7808,32.7321,32.7418,49513.0
2024-07-03 12:50:00,33.63,33.71,33.63,33.66,116134.0,32.7418,32.8197,32.7418,32.771,116134.0
2024-07-03 12:55:00,33.67,33.78,33.65,33.77,293662.0,32.7808,32.8879,32.7613,32.8781,293662.0
2024-07-05 09:30:00,33.7,33.75,33.56,33.61,103106.0,32.81,32.8587,32.6737,32.7224,103106.0
2024-07-05 09:35:00,33.61,33.71,33.56,33.62,55504.0,32.7224,32.8197,32.6737,32.7321,55504.0
2024-07-05 09:40:00,33.64,33.82,33.62,33.76,41430.0,32.7516,32.9268,32.7321,32.8684,41430.0
2024-07-05 09:45:00,33.74,33.74,33.5,33.55,89293.0,32.8489,32.8489,32.6153,32.6639,89293.0
2024-07-05 09:50:00,33.55,33.57,33.44,33.48,67832.0,32.6639,32.6834,32.5569,32.5958,67832.0
2024-07-05 09:55:00,33.48,33.48,33.38,33.41,56087.0,32.5958,32.5958,32.4984,32.5276,56087.0
2024-07-05 10:00:00,33.41,33.46,33.29,33.29,102198.0,32.5276,32.5763,32.4108,32.4108,102198.0
2024-07-05 10:05:00,33.3,33.35,33.27,33.35,71992.0,32.4205,32.4692,32.3913,32.4692,71992.0
2024-07-05 10:10:00,33.34,33.34,33.25,33.3,69722.0,32.4595,32.4595,32.3719,32.4205,69722.0
2024-07-05 10:15:00,33.29,33.34,33.21,33.24,74249.0,32.4108,32.4595,32.3329,32.3621,74249.0
2024-07-05 10:20:00,33.24,33.26,33.12,33.16,43935.0,32.3621,32.3816,32.2453,32.2842,43935.0
2024-07-05 10:25:00,33.16,33.19,33.12,33.16,50830.0,32.2842,32.3135,32.2453,32.2842,50830.0
2024-07-05 10:30:00,33.15,33.18,33.11,33.11,32312.0,32.2745,32.3037,32.2356,32.2356,32312.0
2024-07-05 10:35:00,33.11,33.15,33.08,33.11,115028.0,32.2356,32.2745,32.2064,32.2356,115028.0
2024-07-05 10:40:00,33.11,33.12,33.05,33.08,69092.0,32.2356,32.2453,32.1772,32.2064,69092.0
2024-07-05 10:45:00,33.08,33.16,33.03,33.11,133666.0,32.2064,32.2842,32.1577,32.2356,133666.0
2024-07-05 10:50:00,33.12,33.12,33.08,33.12,36905.0,32.2453,32.2453,32.2064,32.2453,36905.0
2024-07-05 10:55:00,33.12,33.14,33.08,33.09,59003.0,32.2453,32.2648,32.2064,32.2161,59003.0
2024-07-05 11:00:00,33.08,33.15,33.08,33.15,88700.0,32.2064,32.2745,32.2064,32.2745,88700.0
2024-07-05 11:05:00,33.15,33.17,33.12,33.16,53845.0,32.2745,32.294,32.2453,32.2842,53845.0
2024-07-05 11:10:00,33.16,33.16,33.07,33.08,67391.0,32.2842,32.2842,32.1966,32.2064,67391.0
2024-07-05 11:15:00,33.09,33.11,33.08,33.11,58051.0,32.2161,32.2356,32.2064,32.2356,58051.0
2024-07-05 11:20:00,33.11,33.13,33.1,33.13,51382.0,32.2356,32.255,32.2258,32.255,51382.0
2024-07-05 11:25:00,33.13,33.13,33.07,33.09,55719.0,32.255,32.255,32.1966,32.2161,55719.0
2024-07-05 11:30:00,33.09,33.09,33.04,33.08,78665.0,32.2161,32.2161,32.1674,32.2064,78665.0
2024-07-05 11:35:00,33.08,33.09,33.03,33.04,53011.0,32.2064,32.2161,32.1577,32.1674,53011.0
2024-07-05 11:40:00,33.05,33.05,33.02,33.02,68940.0,32.1772,32.1772,32.1479,32.1479,68940.0
2024-07-05 11:45:00,33.03,33.13,32.99,33.12,88903.0,32.1577,32.255,32.1187,32.2453,88903.0
2024-07-05 11:50:00,33.13,33.13,33.03,33.04,58416.0,32.255,32.255,32.1577,32.1674,58416.0
2024-07-05 11:55:00,33.05,33.05,32.95,32.98,63651.0,32.1772,32.1772,32.0798,32.109,63651.0
2024-07-05 12:00:00,32.99,32.99,32.96,32.96,25840.0,32.1187,32.1187,32.0895,32.0895,25840.0
2024-07-05 12:05:00,32.95,32.98,32.95,32.98,32162.0,32.0798,32.109,32.0798,32.109,32162.0
2024-07-05 12:10:00,32.98,33.01,32.97,33.0,29088.0,32.109,32.1382,32.0993,32.1285,29088.0
2024-07-05 12:15:00,33.0,33.0,32.95,32.97,60633.0,32.1285,32.1285,32.0798,32.0993,60633.0
2024-07-05 12:20:00,32.97,32.97,32.93,32.96,48436.0,32.0993,32.0993,32.0603,32.0895,48436.0
2024-07-05 12:25:00,32.96,32.97,32.9,32.91,37434.0,32.0895,32.0993,32.0311,32.0408,37434.0
2024-07-05 12:30:00,32.9,32.93,32.89,32.92,80177.0,32.0311,32.0603,32.0214,32.0506,80177.0
2024-07-05 12:35:00,32.93,32.99,32.91,32.94,42776.0,32.0603,32.1187,32.0408,32.0701,42776.0
2024-07-05 12:40:00,32.95,32.96,32.93,32.94,57963.0,32.0798,32.0895,32.0603,32.0701,57963.0
2024-07-05 12:45:00,32.94,32.96,32.91,32.95,78523.0,32.0701,32.0895,32.0408,32.0798,78523.0
2024-07-05 12:50:00,32.95,32.99,32.94,32.98,30784.0,32.0798,32.1187,32.0701,32.109,30784.0
2024-07-05 12:55:00,32.98,33.0,32.98,32.98,25365.0,32.109,32.1285,32.109,32.109,25365.0
2024-07-05 13:00:00,32.98,33.02,32.95,32.98,75113.0,32.109,32.1479,32.0798,32.109,75113.0
2024-07-05 13:05:00,32.98,32.99,32.94,32.95,24492.0,32.109,32.1187,32.0701,32.0798,24492.0
2024-07-05 13:10:00,32.95,32.96,32.92,32.94,25440.0,32.0798,32.0895,32.0506,32.0701,25440.0
2024-07-05 13:15:00,32.93,32.94,32.88,32.89,43009.0,32.0603,32.0701,32.0116,32.0214,43009.0
2024-07-05 13:20:00,32.88,32.9,32.87,32.89,22503.0,32.0116,32.0311,32.0019,32.0214,22503.0
2024-07-05 13:25:00,32.89,32.95,32.88,32.95,23642.0,32.0214,32.0798,32.0116,32.0798,23642.0
2024-07-05 13:30:00,32.95,32.96,32.92,32.93,29313.0,32.0798,32.0895,32.0506,32.0603,29313.0
2024-07-05 13:35:00,32.93,32.98,32.91,32.97,41430.0,32.0603,32.109,32.0408,32.0993,41430.0
2024-07-05 13:40:00,32.97,32.99,32.95,32.98,18341.0,32.0993,32.1187,32.0798,32.109,18341.0
2024-07-05 13:45:00,32.98,33.01,32.92,32.95,40954.0,32.109,32.1382,32.0506,32.0798,40954.0
2024-07-05 13:50:00,32.94,32.97,32.94,32.95,20463.0,32.0701,32.0993,32.0701,32.0798,20463.0
2024-07-05 13:55:00,32.95,32.95,32.92,32.93,31583.0,32.0798,32.0798,32.0506,32.0603,31583.0
2024-07-05 14:00:00,32.94,32.98,32.92,32.96,29115.0,32.0701,32.109,32.0506,32.0895,29115.0
2024-07-05 14:05:00,32.96,32.96,32.9,32.91,39668.0,32.0895,32.0895,32.0311,32.0408,39668.0
2024-07-05 14:10:00,32.91,32.93,32.87,32.92,44228.0,32.0408,32.0603,32.0019,32.0506,44228.0
2024-07-05 14:15:00,32.91,32.96,32.91,32.91,73972.0,32.0408,32.0895,32.0408,32.0408,73972.0
2024-07-05 14:20:00,32.92,32.95,32.91,32.94,61371.0,32.0506,32.0798,32.0408,32.0701,61371.0
2024-07-05 14:25:00,32.94,33.0,32.93,32.96,47357.0,32.0701,32.1285,32.0603,32.0895,47357.0
2024-07-05 14:30:00,32.95,33.02,32.95,33.02,30431.0,32.0798,32.1479,32.0798,32.1479,30431.0
2024-07-05 14:35:00,33.02,33.04,33.01,33.02,41672.0,32.1479,32.1674,32.1382,32.1479,41672.0
2024-07-05 14:40:00,33.01,33.04,33.01,33.02,45105.0,32.1382,32.1674,32.1382,32.1479,45105.0
2024-07-05 14:45:00,33.02,33.09,33.02,33.08,34098.0,32.1479,32.2161,32.1479,32.2064,34098.0
2024-07-05 14:50:00,33.08,33.1,33.07,33.08,34368.0,32.2064,32.2258,32.1966,32.2064,34368.0
2024-07-05 14:55:00,33.08,33.1,33.06,33.09,50746.0,32.2064,32.2258,32.1869,32.2161,50746.0
2024-07-05 15:00:00,33.09,33.11,33.08,33.09,34268.0,32.2161,32.2356,32.2064,32.2161,34268.0
2024-07-05 15:05:00,33.09,33.11,32.99,33.0,69247.0,32.2161,32.2356,32.1187,32.1285,69247.0
2024-07-05 15:10:00,33.0,33.0,32.97,32.99,53706.0,32.1285,32.1285,32.0993,32.1187,53706.0
2024-07-05 15:15:00,33.0,33.04,32.98,33.04,44078.0,32.1285,32.1674,32.109,32.1674,44078.0
2024-07-05 15:20:00,33.04,33.04,33.0,33.0,45042.0,32.1674,32.1674,32.1285,32.1285,45042.0
2024-07-05 15:25:00,33.0,33.0,32.97,32.99,41036.0,32.1285,32.1285,32.0993,32.1187,41036.0
2024-07-05 15:30:00,33.0,33.02,32.98,33.02,57029.0,32.1285,32.1479,32.109,32.1479,57029.0
2024-07-05 15:35:00,33.02,33.03,32.99,33.01,58952.0,32.1479,32.1577,32.1187,32.1382,58952.0
2024-07-05 15:40:00,33.01,33.07,33.0,33.07,54580.0,32.1382,32.1966,32.1285,32.1966,54580.0
2024-07-05 15:45:00,33.07,33.09,33.06,33.08,101435.0,32.1966,32.2161,32.1869,32.2064,101435.0
2024-07-05 15:50:00,33.08,33.12,33.07,33.12,173873.0,32.2064,32.2453,32.1966,32.2453,173873.0
2024-07-05 15:55:00,33.12,33.15,33.07,33.1,451333.0,32.2453,32.2745,32.1966,32.2258,451333.0
2024-07-08 09:30:00,33.0,33.24,32.96,33.23,81568.0,32.1285,32.3621,32.0895,32.3524,81568.0
2024-07-08 09:35:00,33.22,33.29,33.16,33.23,40188.0,32.3427,32.4108,32.2842,32.3524,40188.0
2024-07-08 09:40:00,33.23,33.3,33.12,33.17,36404.0,32.3524,32.4205,32.2453,32.294,36404.0
2024-07-08 09:45:00,33.18,33.25,33.11,33.23,24487.0,32.3037,32.3719,32.2356,32.3524,24487.0
2024-07-08 09:50:00,33.22,33.23,33.18,33.21,25614.0,32.3427,32.3524,32.3037,32.3329,25614.0
2024-07-08 09:55:00,33.21,33.25,33.18,33.23,37186.0,32.3329,32.3719,32.3037,32.3524,37186.0
2024-07-08 10:00:00,33.23,33.32,33.18,33.18,37490.0,32.3524,32.44,32.3037,32.3037,37490.0
2024-07-08 10:05:00,33.19,33.2,33.07,33.09,30397.0,32.3135,32.3232,32.1966,32.2161,30397.0
2024-07-08 10:10:00,33.08,33.19,33.07,33.19,56939.0,32.2064,32.3135,32.1966,32.3135,56939.0
2024-07-08 10:15:00,33.19,33.2,33.16,33.16,32059.0,32.3135,32.3232,32.2842,32.2842,32059.0
2024-07-08 10:20:00,33.16,33.21,33.14,33.16,51906.0,32.2842,32.3329,32.2648,32.2842,51906.0
2024-07-08 10:25:00,33.15,33.2,33.1,33.17,103142.0,32.2745,32.3232,32.2258,32.294,103142.0
2024-07-08 10:30:00,33.16,33.22,33.14,33.2,29327.0,32.2842,32.3427,32.2648,32.3232,29327.0
2024-07-08 10:35:00,33.2,33.22,33.18,33.2,31329.0,32.3232,32.3427,32.3037,32.3232,31329.0
2024-07-08 10:40:00,33.2,33.26,33.19,33.26,32015.0,32.3232,32.3816,32.3135,32.3816,32015.0
2024-07-08 10:45:00,33.26,33.27,33.22,33.23,17957.0,32.3816,32.3913,32.3427,32.3524,17957.0
2024-07-08 10:50:00,33.24,33.25,33.22,33.23,20059.0,32.3621,32.3719,32.3427,32.3524,20059.0
2024-07-08 10:55:00,33.23,33.27,33.2,33.22,34771.0,32.3524,32.3913,32.3232,32.3427,34771.0
2024-07-08 11:00:00,33.21,33.21,33.17,33.19,14428.0,32.3329,32.3329,32.294,32.3135,14428.0
2024-07-08 11:05:00,33.2,33.2,33.17,33.18,14442.0,32.3232,32.3232,32.294,32.3037,14442.0
2024-07-08 11:10:00,33.18,33.21,33.14,33.15,11636.0,32.3037,32.3329,32.2648,32.2745,11636.0
2024-07-08 11:15:00,33.16,33.19,33.14,33.16,14064.0,32.2842,32.3135,32.2648,32.2842,14064.0
2024-07-08 11:20:00,33.15,33.15,33.11,33.13,12877.0,32.2745,32.2745,32.2356,32.255,12877.0
2024-07-08 11:25:00,33.12,33.12,33.06,33.07,15422.0,32.2453,32.2453,32.1869,32.1966,15422.0
2024-07-08 11:30:00,33.07,33.08,33.0,33.0,59726.0,32.1966,32.2064,32.1285,32.1285,59726.0
2024-07-08 11:35:00,33.0,33.01,32.97,32.99,44218.0,32.1285,32.1382,32.0993,32.1187,44218.0
2024-07-08 11:40:00,32.98,32.99,32.93,32.94,25698.0,32.109,32.1187,32.0603,32.0701,25698.0
2024-07-08 11:45:00,32.94,33.04,32.92,33.04,47311.0,32.0701,32.1674,32.0506,32.1674,47311.0
2024-07-08 11:50:00,33.03,33.07,33.01,33.07,21060.0,32.1577,32.1966,32.1382,32.1966,21060.0
2024-07-08 11:55:00,33.07,33.07,32.99,33.0,17738.0,32.1966,32.1966,32.1187,32.1285,17738.0
2024-07-08 12:00:00,33.0,33.02,32.98,33.01,23686.0,32.1285,32.1479,32.109,32.1382,23686.0
2024-07-08 12:05:00,33.01,33.03,33.0,33.03,24612.0,32.1382,32.1577,32.1285,32.1577,24612.0
2024-07-08 12:10:00,33.03,33.04,33.01,33.02,21152.0,32.1577,32.1674,32.1382,32.1479,21152.0
2024-07-08 12:15:00,33.02,33.02,32.99,33.02,21409.0,32.1479,32.1479,32.1187,32.1479,21409.0
2024-07-08 12:20:00,33.02,33.04,32.98,33.0,14599.0,32.1479,32.1674,32.109,32.1285,14599.0
2024-07-08 12:25:00,33.0,33.04,32.99,33.04,21104.0,32.1285,32.1674,32.1187,32.1674,21104.0
2024-07-08 12:30:00,33.04,33.08,33.03,33.07,24921.0,32.1674,32.2064,32.1577,32.1966,24921.0
2024-07-08 12:35:00,33.06,33.1,33.06,33.09,21385.0,32.1869,32.2258,32.1869,32.2161,21385.0
2024-07-08 12:40:00,33.09,33.1,33.08,33.09,19779.0,32.2161,32.2258,32.2064,32.2161,19779.0
2024-07-08 12:45:00,33.09,33.09,33.05,33.08,19797.0,32.2161,32.2161,32.1772,32.2064,19797.0
2024-07-08 12:50:00,33.07,33.07,33.03,33.04,17373.0,32.1966,32.1966,32.1577,32.1674,17373.0
2024-07-08 12:55:00,33.05,33.05,33.04,33.05,6822.0,32.1772,32.1772,32.1674,32.1772,6822.0
2024-07-08 13:00:00,33.05,33.05,33.0,33.01,40331.0,32.1772,32.1772,32.1285,32.1382,40331.0
2024-07-08 13:05:00,33.01,33.02,32.96,32.97,53635.0,32.1382,32.1479,32.0895,32.0993,53635.0
2024-07-08 13:10:00,32.96,32.97,32.94,32.95,33450.0,32.0895,32.0993,32.0701,32.0798,33450.0
2024-07-08 13:15:00,32.95,33.01,32.94,33.01,55218.0,32.0798,32.1382,32.0701,32.1382,55218.0
2024-07-08 13:20:00,33.01,33.01,32.97,32.98,22832.0,32.1382,32.1382,32.0993,32.109,22832.0
2024-07-08 13:25:00,32.98,33.01,32.97,32.98,42626.0,32.109,32.1382,32.0993,32.109,42626.0
2024-07-08 13:30:00,32.98,33.03,32.98,33.01,25140.0,32.109,32.1577,32.109,32.1382,25140.0
2024-07-08 13:35:00,33.0,33.01,32.98,32.98,22155.0,32.1285,32.1382,32.109,32.109,22155.0
2024-07-08 13:40:00,32.98,33.01,32.98,32.98,29358.0,32.109,32.1382,32.109,32.109,29358.0
2024-07-08 13:45:00,32.98,33.03,32.98,33.02,22563.0,32.109,32.1577,32.109,32.1479,22563.0
2024-07-08 13:50:00,33.02,33.07,33.01,33.05,29344.0,32.1479,32.1966,32.1382,32.1772,29344.0
2024-07-08 13:55:00,33.05,33.09,33.05,33.09,18957.0,32.1772,32.2161,32.1772,32.2161,18957.0
2024-07-08 14:00:00,33.09,33.12,33.08,33.1,22994.0,32.2161,32.2453,32.2064,32.2258,22994.0
2024-07-08 14:05:00,33.09,33.11,33.08,33.1,19979.0,32.2161,32.2356,32.2064,32.2258,19979.0
2024-07-08 14:10:00,33.1,33.15,33.09,33.15,22165.0,32.2258,32.2745,32.2161,32.2745,22165.0
2024-07-08 14:15:00,33.15,33.15,33.11,33.12,18757.0,32.2745,32.2745,32.2356,32.2453,18757.0
2024-07-08 14:20:00,33.12,33.13,33.1,33.11,15266.0,32.2453,32.255,32.2258,32.2356,15266.0
2024-07-08 14:25:00,33.11,33.13,33.08,33.1,24224.0,32.2356,32.255,32.2064,32.2258,24224.0
2024-07-08 14:30:00,33.09,33.1,33.07,33.09,19987.0,32.2161,32.2258,32.1966,32.2161,19987.0
2024-07-08 14:35:00,33.09,33.1,33.08,33.08,11964.0,32.2161,32.2258,32.2064,32.2064,11964.0
2024-07-08 14:40:00,33.09,33.1,33.07,33.08,29208.0,32.2161,32.2258,32.1966,32.2064,29208.0
2024-07-08 14:45:00,33.07,33.08,33.03,33.08,20407.0,32.1966,32.2064,32.1577,32.2064,20407.0
2024-07-08 14:50:00,33.08,33.1,33.07,33.09,20304.0,32.2064,32.2258,32.1966,32.2161,20304.0
2024-07-08 14:55:00,33.09,33.12,33.09,33.11,15234.0,32.2161,32.2453,32.2161,32.2356,15234.0
2024-07-08 15:00:00,33.1,33.13,33.1,33.13,20347.0,32.2258,32.255,32.2258,32.255,20347.0
2024-07-08 15:05:00,33.13,33.14,33.12,33.12,15911.0,32.255,32.2648,32.2453,32.2453,15911.0
2024-07-08 15:10:00,33.13,33.16,33.12,33.16,18390.0,32.255,32.2842,32.2453,32.2842,18390.0
2024-07-08 15:15:00,33.15,33.16,33.13,33.14,33509.0,32.2745,32.2842,32.255,32.2648,33509.0
2024-07-08 15:20:00,33.15,33.15,33.11,33.14,26306.0,32.2745,32.2745,32.2356,32.2648,26306.0
2024-07-08 15:25:00,33.14,33.18,33.13,33.17,35535.0,32.2648,32.3037,32.255,32.294,35535.0
2024-07-08 15:30:00,33.16,33.17,33.13,33.15,66994.0,32.2842,32.294,32.255,32.2745,66994.0
2024-07-08 15:35:00,33.15,33.21,33.15,33.19,65162.0,32.2745,32.3329,32.2745,32.3135,65162.0
2024-07-08 15:40:00,33.18,33.22,33.17,33.22,68656.0,32.3037,32.3427,32.294,32.3427,68656.0
2024-07-08 15:45:00,33.22,33.23,33.16,33.17,95641.0,32.3427,32.3524,32.2842,32.294,95641.0
2024-07-08 15:50:00,33.18,33.21,33.15,33.16,199675.0,32.3037,32.3329,32.2745,32.2842,199675.0
2024-07-08 15:55:00,33.17,33.21,33.15,33.2,489877.0,32.294,32.3329,32.2745,32.3232,489877.0
2024-07-09 09:30:00,32.93,32.93,32.63,32.68,195710.0,32.0603,32.0603,31.7682,31.8169,195710.0
2024-07-09 09:35:00,32.68,32.86,32.67,32.77,63435.0,31.8169,31.9922,31.8072,31.9045,63435.0
2024-07-09 09:40:00,32.77,32.78,32.71,32.75,53955.0,31.9045,31.9143,31.8461,31.8851,53955.0
2024-07-09 09:45:00,32.74,32.82,32.7,32.76,85823.0,31.8753,31.9532,31.8364,31.8948,85823.0
2024-07-09 09:50:00,32.75,32.76,32.67,32.68,44374.0,31.8851,31.8948,31.8072,31.8169,44374.0
2024-07-09 09:55:00,32.68,32.71,32.65,32.68,48145.0,31.8169,31.8461,31.7877,31.8169,48145.0
2024-07-09 10:00:00,32.68,32.79,32.68,32.76,91141.0,31.8169,31.924,31.8169,31.8948,91141.0
2024-07-09 10:05:00,32.75,32.87,32.72,32.86,57144.0,31.8851,32.0019,31.8559,31.9922,57144.0
2024-07-09 10:10:00,32.85,32.85,32.78,32.8,33713.0,31.9824,31.9824,31.9143,31.9338,33713.0
2024-07-09 10:15:00,32.8,32.83,32.78,32.82,34550.0,31.9338,31.963,31.9143,31.9532,34550.0
2024-07-09 10:20:00,32.82,32.94,32.8,32.93,68824.0,31.9532,32.0701,31.9338,32.0603,68824.0
2024-07-09 10:25:00,32.94,33.09,32.93,33.07,55762.0,32.0701,32.2161,32.0603,32.1966,55762.0
2024-07-09 10:30:00,33.08,33.22,33.07,33.2,70465.0,32.2064,32.3427,32.1966,32.3232,70465.0
2024-07-09 10:35:00,33.2,33.23,33.17,33.23,42194.0,32.3232,32.3524,32.294,32.3524,42194.0
2024-07-09 10:40:00,33.22,33.23,33.18,33.22,25816.0,32.3427,32.3524,32.3037,32.3427,25816.0
2024-07-09 10:45:00,33.22,33.31,33.19,33.3,65060.0,32.3427,32.4303,32.3135,32.4205,65060.0
2024-07-09 10:50:00,33.3,33.3,33.19,33.24,28670.0,32.4205,32.4205,32.3135,32.3621,28670.0
2024-07-09 10:55:00,33.24,33.29,33.23,33.25,51351.0,32.3621,32.4108,32.3524,32.3719,51351.0
2024-07-09 11:00:00,33.26,33.27,33.22,33.24,39219.0,32.3816,32.3913,32.3427,32.3621,39219.0
2024-07-09 11:05:00,33.24,33.26,33.18,33.2,36352.0,32.3621,32.3816,32.3037,32.3232,36352.0
2024-07-09 11:10:00,33.2,33.2,33.06,33.09,32474.0,32.3232,32.3232,32.1869,32.2161,32474.0
2024-07-09 11:15:00,33.09,33.11,33.04,33.05,25122.0,32.2161,32.2356,32.1674,32.1772,25122.0
2024-07-09 11:20:00,33.04,33.08,33.01,33.05,63864.0,32.1674,32.2064,32.1382,32.1772,63864.0
2024-07-09 11:25:00,33.05,33.06,32.96,33.02,36704.0,32.1772,32.1869,32.0895,32.1479,36704.0
2024-07-09 11:30:00,33.02,33.02,32.96,32.99,31860.0,32.1479,32.1479,32.0895,32.1187,31860.0
2024-07-09 11:35:00,32.99,33.05,32.97,33.02,57309.0,32.1187,32.1772,32.0993,32.1479,57309.0
2024-07-09 11:40:00,33.02,33.06,33.01,33.06,33835.0,32.1479,32.1869,32.1382,32.1869,33835.0
2024-07-09 11:45:00,33.07,33.1,33.02,33.02,28599.0,32.1966,32.2258,32.1479,32.1479,28599.0
2024-07-09 11:50:00,33.03,33.05,33.0,33.05,18611.0,32.1577,32.1772,32.1285,32.1772,18611.0
2024-07-09 11:55:00,33.05,33.05,33.0,33.02,52145.0,32.1772,32.1772,32.1285,32.1479,52145.0
2024-07-09 12:00:00,33.02,33.02,32.98,33.01,46221.0,32.1479,32.1479,32.109,32.1382,46221.0
2024-07-09 12:05:00,33.01,33.03,32.99,33.01,67742.0,32.1382,32.1577,32.1187,32.1382,67742.0
2024-07-09 12:10:00,33.02,33.08,33.01,33.08,30972.0,32.1479,32.2064,32.1382,32.2064,30972.0
2024-07-09 12:15:00,33.08,33.09,33.07,33.07,21550.0,32.2064,32.2161,32.1966,32.1966,21550.0
2024-07-09 12:20:00,33.07,33.07,33.02,33.04,38791.0,32.1966,32.1966,32.1479,32.1674,38791.0
2024-07-09 12:25:00,33.04,33.09,33.04,33.09,32533.0,32.1674,32.2161,32.1674,32.2161,32533.0
2024-07-09 12:30:00,33.09,33.12,33.07,33.12,53973.0,32.2161,32.2453,32.1966,32.2453,53973.0
2024-07-09 12:35:00,33.12,33.12,33.05,33.12,26790.0,32.2453,32.2453,32.1772,32.2453,26790.0
2024-07-09 12:40:00,33.12,33.17,33.11,33.16,31719.0,32.2453,32.294,32.2356,32.2842,31719.0
2024-07-09 12:45:00,33.17,33.23,33.16,33.19,45019.0,32.294,32.3524,32.2842,32.3135,45019.0
2024-07-09 12:50:00,33.2,33.2,33.13,33.15,22178.0,32.3232,32.3232,32.255,32.2745,22178.0
2024-07-09 12:55:00,33.16,33.16,33.13,33.16,25644.0,32.2842,32.2842,32.255,32.2842,25644.0
2024-07-09 13:00:00,33.16,33.19,33.13,33.15,34649.0,32.2842,32.3135,32.255,32.2745,34649.0
2024-07-09 13:05:00,33.16,33.21,33.14,33.2,65404.0,32.2842,32.3329,32.2648,32.3232,65404.0
2024-07-09 13:10:00,33.2,33.23,33.18,33.19,27194.0,32.3232,32.3524,32.3037,32.3135,27194.0
2024-07-09 13:15:00,33.19,33.2,33.16,33.19,45409.0,32.3135,32.3232,32.2842,32.3135,45409.0
2024-07-09 13:20:00,33.19,33.19,33.14,33.16,26847.0,32.3135,32.3135,32.2648,32.2842,26847.0
2024-07-09 13:25:00,33.16,33.16,33.14,33.15,24072.0,32.2842,32.2842,32.2648,32.2745,24072.0
2024-07-09 13:30:00,33.15,33.16,33.12,33.15,22954.0,32.2745,32.2842,32.2453,32.2745,22954.0
2024-07-09 13:35:00,33.14,33.15,33.09,33.09,22022.0,32.2648,32.2745,32.2161,32.2161,22022.0
2024-07-09 13:40:00,33.09,33.09,33.04,33.05,12683.0,32.2161,32.2161,32.1674,32.1772,12683.0
2024-07-09 13:45:00,33.05,33.09,33.04,33.06,16413.0,32.1772,32.2161,32.1674,32.1869,16413.0
2024-07-09 13:50:00,33.06,33.07,33.04,33.04,12263.0,32.1869,32.1966,32.1674,32.1674,12263.0
2024-07-09 13:55:00,33.05,33.05,33.02,33.04,8634.0,32.1772,32.1772,32.1479,32.1674,8634.0
2024-07-09 14:00:00,33.05,33.05,32.99,33.01,25200.0,32.1772,32.1772,32.1187,32.1382,25200.0
2024-07-09 14:05:00,33.01,33.03,32.99,33.01,32724.0,32.1382,32.1577,32.1187,32.1382,32724.0
2024-07-09 14:10:00,33.0,33.01,32.98,32.99,14461.0,32.1285,32.1382,32.109,32.1187,14461.0
2024-07-09 14:15:00,33.0,33.01,32.97,32.98,23053.0,32.1285,32.1382,32.0993,32.109,23053.0
2024-07-09 14:20:00,32.98,32.99,32.96,32.98,12119.0,32.109,32.1187,32.0895,32.109,12119.0
2024-07-09 14:25:00,32.98,33.01,32.95,33.01,42760.0,32.109,32.1382,32.0798,32.1382,42760.0
2024-07-09 14:30:00,33.01,33.02,32.99,33.0,35215.0,32.1382,32.1479,32.1187,32.1285,35215.0
2024-07-09 14:35:00,33.0,33.02,32.98,33.01,19276.0,32.1285,32.1479,32.109,32.1382,19276.0
2024-07-09 14:40:00,33.02,33.02,32.99,33.01,31464.0,32.1479,32.1479,32.1187,32.1382,31464.0
2024-07-09 14:45:00,33.01,33.05,33.0,33.02,56454.0,32.1382,32.1772,32.1285,32.1479,56454.0
2024-07-09 14:50:00,33.02,33.03,32.99,33.0,27083.0,32.1479,32.1577,32.1187,32.1285,27083.0
2024-07-09 14:55:00,33.0,33.0,32.96,32.97,33791.0,32.1285,32.1285,32.0895,32.0993,33791.0
2024-07-09 15:00:00,32.97,32.97,32.92,32.93,37303.0,32.0993,32.0993,32.0506,32.0603,37303.0
2024-07-09 15:05:00,32.93,32.94,32.92,32.94,20846.0,32.0603,32.0701,32.0506,32.0701,20846.0
2024-07-09 15:10:00,32.94,32.95,32.92,32.95,40457.0,32.0701,32.0798,32.0506,32.0798,40457.0
2024-07-09 15:15:00,32.95,32.96,32.93,32.95,53198.0,32.0798,32.0895,32.0603,32.0798,53198.0
2024-07-09 15:20:00,32.95,32.96,32.93,32.96,26971.0,32.0798,32.0895,32.0603,32.0895,26971.0
2024-07-09 15:25:00,32.95,32.97,32.94,32.95,37438.0,32.0798,32.0993,32.0701,32.0798,37438.0
2024-07-09 15:30:00,32.95,32.99,32.94,32.98,50618.0,32.0798,32.1187,32.0701,32.109,50618.0
2024-07-09 15:35:00,32.98,32.99,32.92,32.95,242027.0,32.109,32.1187,32.0506,32.0798,242027.0
2024-07-09 15:40:00,32.95,32.95,32.92,32.93,170225.0,32.0798,32.0798,32.0506,32.0603,170225.0
2024-07-09 15:45:00,32.93,32.95,32.91,32.93,150643.0,32.0603,32.0798,32.0408,32.0603,150643.0
2024-07-09 15:50:00,32.93,32.95,32.83,32.84,292135.0,32.0603,32.0798,31.963,31.9727,292135.0
2024-07-09 15:55:00,32.84,32.88,32.82,32.84,363732.0,31.9727,32.0116,31.9532,31.9727,363732.0
2024-07-10 09:30:00,32.73,32.78,32.6,32.77,185079.0,31.8656,31.9143,31.739,31.9045,185079.0
2024-07-10 09:35:00,32.78,32.87,32.73,32.76,91557.0,31.9143,32.0019,31.8656,31.8948,91557.0
2024-07-10 09:40:00,32.77,32.81,32.65,32.66,52357.0,31.9045,31.9435,31.7877,31.7975,52357.0
2024-07-10 09:45:00,32.67,32.85,32.64,32.77,106831.0,31.8072,31.9824,31.778,31.9045,106831.0
2024-07-10 09:50:00,32.78,32.9,32.77,32.85,70270.0,31.9143,32.0311,31.9045,31.9824,70270.0
2024-07-10 09:55:00,32.85,32.87,32.8,32.8,39971.0,31.9824,32.0019,31.9338,31.9338,39971.0
2024-07-10 10:00:00,32.8,32.9,32.78,32.88,47752.0,31.9338,32.0311,31.9143,32.0116,47752.0
2024-07-10 10:05:00,32.88,32.91,32.82,32.87,75357.0,32.0116,32.0408,31.9532,32.0019,75357.0
2024-07-10 10:10:00,32.86,32.9,32.82,32.89,57500.0,31.9922,32.0311,31.9532,32.0214,57500.0
2024-07-10 10:15:00,32.89,32.94,32.86,32.91,63740.0,32.0214,32.0701,31.9922,32.0408,63740.0
2024-07-10 10:20:00,32.91,32.93,32.87,32.92,58136.0,32.0408,32.0603,32.0019,32.0506,58136.0
2024-07-10 10:25:00,32.91,32.92,32.87,32.87,19174.0,32.0408,32.0506,32.0019,32.0019,19174.0
2024-07-10 10:30:00,32.86,32.94,32.84,32.94,82091.0,31.9922,32.0701,31.9727,32.0701,82091.0
2024-07-10 10:35:00,32.94,32.95,32.84,32.84,61896.0,32.0701,32.0798,31.9727,31.9727,61896.0
2024-07-10 10:40:00,32.85,32.86,32.81,32.83,22101.0,31.9824,31.9922,31.9435,31.963,22101.0
2024-07-10 10:45:00,32.84,32.88,32.84,32.86,21202.0,31.9727,32.0116,31.9727,31.9922,21202.0
2024-07-10 10:50:00,32.86,32.87,32.81,32.82,141675.0,31.9922,32.0019,31.9435,31.9532,141675.0
2024-07-10 10:55:00,32.82,32.87,32.82,32.87,40740.0,31.9532,32.0019,31.9532,32.0019,40740.0
2024-07-10 11:00:00,32.87,32.99,32.86,32.98,64052.0,32.0019,32.1187,31.9922,32.109,64052.0
2024-07-10 11:05:00,32.98,33.04,32.96,33.03,57735.0,32.109,32.1674,32.0895,32.1577,57735.0
2024-07-10 11:10:00,33.04,33.04,32.94,32.97,66415.0,32.1674,32.1674,32.0701,32.0993,66415.0
2024-07-10 11:15:00,32.97,33.11,32.96,33.09,61583.0,32.0993,32.2356,32.0895,32.2161,61583.0
2024-07-10 11:20:00,33.09,33.11,33.05,33.11,23319.0,32.2161,32.2356,32.1772,32.2356,23319.0
2024-07-10 11:25:00,33.12,33.21,33.1,33.19,60388.0,32.2453,32.3329,32.2258,32.3135,60388.0
2024-07-10 11:30:00,33.19,33.2,33.15,33.19,27662.0,32.3135,32.3232,32.2745,32.3135,27662.0
2024-07-10 11:35:00,33.19,33.2,33.15,33.19,41161.0,32.3135,32.3232,32.2745,32.3135,41161.0
2024-07-10 11:40:00,33.19,33.22,33.16,33.16,117701.0,32.3135,32.3427,32.2842,32.2842,117701.0
2024-07-10 11:45:00,33.17,33.18,33.11,33.12,22350.0,32.294,32.3037,32.2356,32.2453,22350.0
2024-07-10 11:50:00,33.12,33.15,33.09,33.12,24426.0,32.2453,32.2745,32.2161,32.2453,24426.0
2024-07-10 11:55:00,33.13,33.16,33.12,33.14,43716.0,32.255,32.2842,32.2453,32.2648,43716.0
2024-07-10 12:00:00,33.13,33.15,33.12,33.12,38532.0,32.255,32.2745,32.2453,32.2453,38532.0
2024-07-10 12:05:00,33.12,33.13,33.08,33.12,19070.0,32.2453,32.255,32.2064,32.2453,19070.0
2024-07-10 12:10:00,33.13,33.18,33.12,33.18,51446.0,32.255,32.3037,32.2453,32.3037,51446.0
2024-07-10 12:15:00,33.18,33.18,33.14,33.16,31454.0,32.3037,32.3037,32.2648,32.2842,31454.0
2024-07-10 12:20:00,33.16,33.16,33.07,33.11,29719.0,32.2842,32.2842,32.1966,32.2356,29719.0
2024-07-10 12:25:00,33.1,33.12,33.08,33.11,95145.0,32.2258,32.2453,32.2064,32.2356,95145.0
2024-07-10 12:30:00,33.11,33.13,33.1,33.11,18275.0,32.2356,32.255,32.2258,32.2356,18275.0
2024-07-10 12:35:00,33.11,33.11,33.06,33.07,22935.0,32.2356,32.2356,32.1869,32.1966,22935.0
2024-07-10 12:40:00,33.07,33.08,33.03,33.08,26268.0,32.1966,32.2064,32.1577,32.2064,26268.0
2024-07-10 12:45:00,33.09,33.11,33.07,33.07,38427.0,32.2161,32.2356,32.1966,32.1966,38427.0
2024-07-10 12:50:00,33.08,33.08,33.04,33.05,16297.0,32.2064,32.2064,32.1674,32.1772,16297.0
2024-07-10 12:55:00,33.05,33.06,33.03,33.05,26529.0,32.1772,32.1869,32.1577,32.1772,26529.0
2024-07-10 13:00:00,33.04,33.05,33.01,33.04,26403.0,32.1674,32.1772,32.1382,32.1674,26403.0
2024-07-10 13:05:00,33.04,33.04,32.98,33.0,30682.0,32.1674,32.1674,32.109,32.1285,30682.0
2024-07-10 13:10:00,33.0,33.0,32.97,32.99,13031.0,32.1285,32.1285,32.0993,32.1187,13031.0
2024-07-10 13:15:00,33.0,33.01,32.99,33.0,39366.0,32.1285,32.1382,32.1187,32.1285,39366.0
2024-07-10 13:20:00,32.99,33.01,32.98,33.0,26110.0,32.1187,32.1382,32.109,32.1285,26110.0
2024-07-10 13:25:00,32.99,33.03,32.97,33.02,51695.0,32.1187,32.1577,32.0993,32.1479,51695.0
2024-07-10 13:30:00,33.02,33.03,33.01,33.02,15641.0,32.1479,32.1577,32.1382,32.1479,15641.0
2024-07-10 13:35:00,33.02,33.02,32.96,33.0,50428.0,32.1479,32.1479,32.0895,32.1285,50428.0
2024-07-10 13:40:00,33.0,33.0,32.96,32.96,21298.0,32.1285,32.1285,32.0895,32.0895,21298.0
2024-07-10 13:45:00,32.96,32.98,32.94,32.98,13443.0,32.0895,32.109,32.0701,32.109,13443.0
2024-07-10 13:50:00,32.98,32.99,32.96,32.98,15063.0,32.109,32.1187,32.0895,32.109,15063.0
2024-07-10 13:55:00,32.97,33.0,32.96,32.98,21820.0,32.0993,32.1285,32.0895,32.109,21820.0
2024-07-10 14:00:00,32.98,32.99,32.94,32.94,30299.0,32.109,32.1187,32.0701,32.0701,30299.0
2024-07-10 14:05:00,32.95,32.96,32.91,32.94,34350.0,32.0798,32.0895,32.0408,32.0701,34350.0
2024-07-10 14:10:00,32.94,32.97,32.93,32.97,13941.0,32.0701,32.0993,32.0603,32.0993,13941.0
2024-07-10 14:15:00,32.97,33.0,32.94,33.0,22606.0,32.0993,32.1285,32.0701,32.1285,22606.0
2024-07-10 14:20:00,33.0,33.03,32.99,33.03,23721.0,32.1285,32.1577,32.1187,32.1577,23721.0
2024-07-10 14:25:00,33.02,33.04,32.98,32.99,46752.0,32.1479,32.1674,32.109,32.1187,46752.0
2024-07-10 14:30:00,32.99,33.02,32.98,33.01,18791.0,32.1187,32.1479,32.109,32.1382,18791.0
2024-07-10 14:35:00,33.02,33.06,33.01,33.04,34626.0,32.1479,32.1869,32.1382,32.1674,34626.0
2024-07-10 14:40:00,33.04,33.06,33.03,33.05,24238.0,32.1674,32.1869,32.1577,32.1772,24238.0
2024-07-10 14:45:00,33.05,33.08,33.05,33.05,36525.0,32.1772,32.2064,32.1772,32.1772,36525.0
2024-07-10 14:50:00,33.05,33.06,33.03,33.04,21026.0,32.1772,32.1869,32.1577,32.1674,21026.0
2024-07-10 14:55:00,33.04,33.09,33.03,33.09,30053.0,32.1674,32.2161,32.1577,32.2161,30053.0
2024-07-10 15:00:00,33.08,33.08,33.05,33.05,28417.0,32.2064,32.2064,32.1772,32.1772,28417.0
2024-07-10 15:05:00,33.05,33.06,33.01,33.02,35564.0,32.1772,32.1869,32.1382,32.1479,35564.0
2024-07-10 15:10:00,33.02,33.03,32.98,33.02,74178.0,32.1479,32.1577,32.109,32.1479,74178.0
2024-07-10 15:15:00,33.03,33.04,33.02,33.02,23989.0,32.1577,32.1674,32.1479,32.1479,23989.0
2024-07-10 15:20:00,33.02,33.05,33.02,33.04,30442.0,32.1479,32.1772,32.1479,32.1674,30442.0
2024-07-10 15:25:00,33.04,33.05,33.01,33.02,41660.0,32.1674,32.1772,32.1382,32.1479,41660.0
2024-07-10 15:30:00,33.02,33.05,33.0,33.01,53080.0,32.1479,32.1772,32.1285,32.1382,53080.0
2024-07-10 15:35:00,33.01,33.01,32.95,32.96,45680.0,32.1382,32.1382,32.0798,32.0895,45680.0
2024-07-10 15:40:00,32.97,33.0,32.96,32.99,57354.0,32.0993,32.1285,32.0895,32.1187,57354.0
2024-07-10 15:45:00,32.98,33.04,32.98,33.01,90204.0,32.109,32.1674,32.109,32.1382,90204.0
2024-07-10 15:50:00,33.01,33.03,32.99,33.02,211707.0,32.1382,32.1577,32.1187,32.1479,211707.0
2024-07-10 15:55:00,33.02,33.06,32.99,33.01,517268.0,32.1479,32.1869,32.1187,32.1382,517268.0
2024-07-11 09:30:00,33.0,33.06,32.84,32.99,233475.0,32.1285,32.1869,31.9727,32.1187,233475.0
2024-07-11 09:35:00,33.01,33.13,32.94,33.12,58984.0,32.1382,32.255,32.0701,32.2453,58984.0
2024-07-11 09:40:00,33.12,33.14,33.03,33.11,74390.0,32.2453,32.2648,32.1577,32.2356,74390.0
2024-07-11 09:45:00,33.11,33.19,33.04,33.15,77696.0,32.2356,32.3135,32.1674,32.2745,77696.0
2024-07-11 09:50:00,33.17,33.26,33.15,33.2,53031.0,32.294,32.3816,32.2745,32.3232,53031.0
2024-07-11 09:55:00,33.2,33.22,33.13,33.18,27043.0,32.3232,32.3427,32.255,32.3037,27043.0
2024-07-11 10:00:00,33.16,33.25,33.16,33.23,233731.0,32.2842,32.3719,32.2842,32.3524,233731.0
2024-07-11 10:05:00,33.23,33.27,33.19,33.23,49416.0,32.3524,32.3913,32.3135,32.3524,49416.0
2024-07-11 10:10:00,33.23,33.32,33.22,33.3,92130.0,32.3524,32.44,32.3427,32.4205,92130.0
2024-07-11 10:15:00,33.3,33.36,33.28,33.3,165723.0,32.4205,32.479,32.4011,32.4205,165723.0
2024-07-11 10:20:00,33.3,33.31,33.24,33.29,133731.0,32.4205,32.4303,32.3621,32.4108,133731.0
2024-07-11 10:25:00,33.29,33.31,33.27,33.29,39778.0,32.4108,32.4303,32.3913,32.4108,39778.0
2024-07-11 10:30:00,33.29,33.36,33.27,33.35,70949.0,32.4108,32.479,32.3913,32.4692,70949.0
2024-07-11 10:35:00,33.35,33.37,33.3,33.32,60042.0,32.4692,32.4887,32.4205,32.44,60042.0
2024-07-11 10:40:00,33.33,33.42,33.32,33.39,276305.0,32.4498,32.5374,32.44,32.5082,276305.0
2024-07-11 10:45:00,33.4,33.48,33.39,33.42,55044.0,32.5179,32.5958,32.5082,32.5374,55044.0
2024-07-11 10:50:00,33.41,33.45,33.39,33.45,38774.0,32.5276,32.5666,32.5082,32.5666,38774.0
2024-07-11 10:55:00,33.45,33.52,33.44,33.5,50930.0,32.5666,32.6347,32.5569,32.6153,50930.0
2024-07-11 11:00:00,33.49,33.51,33.36,33.39,67506.0,32.6055,32.625,32.479,32.5082,67506.0
2024-07-11 11:05:00,33.39,33.42,33.37,33.4,18687.0,32.5082,32.5374,32.4887,32.5179,18687.0
2024-07-11 11:10:00,33.4,33.45,33.4,33.44,22418.0,32.5179,32.5666,32.5179,32.5569,22418.0
2024-07-11 11:15:00,33.43,33.43,33.38,33.4,52271.0,32.5471,32.5471,32.4984,32.5179,52271.0
2024-07-11 11:20:00,33.4,33.4,33.35,33.4,24018.0,32.5179,32.5179,32.4692,32.5179,24018.0
2024-07-11 11:25:00,33.4,33.41,33.33,33.34,35448.0,32.5179,32.5276,32.4498,32.4595,35448.0
2024-07-11 11:30:00,33.34,33.37,33.33,33.34,39748.0,32.4595,32.4887,32.4498,32.4595,39748.0
2024-07-11 11:35:00,33.33,33.37,33.32,33.34,70014.0,32.4498,32.4887,32.44,32.4595,70014.0
2024-07-11 11:40:00,33.35,33.36,33.32,33.35,47449.0,32.4692,32.479,32.44,32.4692,47449.0
2024-07-11 11:45:00,33.35,33.42,33.35,33.41,38075.0,32.4692,32.5374,32.4692,32.5276,38075.0
2024-07-11 11:50:00,33.41,33.42,33.39,33.4,26545.0,32.5276,32.5374,32.5082,32.5179,26545.0
2024-07-11 11:55:00,33.41,33.42,33.32,33.33,23488.0,32.5276,32.5374,32.44,32.4498,23488.0
2024-07-11 12:00:00,33.33,33.33,33.27,33.3,60748.0,32.4498,32.4498,32.3913,32.4205,60748.0
2024-07-11 12:05:00,33.3,33.3,33.23,33.26,57168.0,32.4205,32.4205,32.3524,32.3816,57168.0
2024-07-11 12:10:00,33.26,33.32,33.25,33.32,32290.0,32.3816,32.44,32.3719,32.44,32290.0
2024-07-11 12:15:00,33.32,33.34,33.3,33.32,23661.0,32.44,32.4595,32.4205,32.44,23661.0
2024-07-11 12:20:00,33.32,33.32,33.24,33.25,15026.0,32.44,32.44,32.3621,32.3719,15026.0
2024-07-11 12:25:00,33.25,33.29,33.22,33.27,21115.0,32.3719,32.4108,32.3427,32.3913,21115.0
2024-07-11 12:30:00,33.27,33.32,33.24,33.32,28963.0,32.3913,32.44,32.3621,32.44,28963.0
2024-07-11 12:35:00,33.32,33.33,33.28,33.3,24163.0,32.44,32.4498,32.4011,32.4205,24163.0
2024-07-11 12:40:00,33.3,33.31,33.28,33.3,23543.0,32.4205,32.4303,32.4011,32.4205,23543.0
2024-07-11 12:45:00,33.3,33.33,33.3,33.33,48854.0,32.4205,32.4498,32.4205,32.4498,48854.0
2024-07-11 12:50:00,33.33,33.39,33.32,33.39,28230.0,32.4498,32.5082,32.44,32.5082,28230.0
2024-07-11 12:55:00,33.39,33.43,33.38,33.41,38196.0,32.5082,32.5471,32.4984,32.5276,38196.0
2024-07-11 13:00:00,33.4,33.43,33.38,33.4,32107.0,32.5179,32.5471,32.4984,32.5179,32107.0
2024-07-11 13:05:00,33.4,33.42,33.36,33.41,23489.0,32.5179,32.5374,32.479,32.5276,23489.0
2024-07-11 13:10:00,33.41,33.43,33.4,33.43,37179.0,32.5276,32.5471,32.5179,32.5471,37179.0
2024-07-11 13:15:00,33.43,33.52,33.42,33.46,70281.0,32.5471,32.6347,32.5374,32.5763,70281.0
2024-07-11 13:20:00,33.47,33.48,33.43,33.44,11559.0,32.5861,32.5958,32.5471,32.5569,11559.0
2024-07-11 13:25:00,33.44,33.45,33.42,33.44,29045.0,32.5569,32.5666,32.5374,32.5569,29045.0
2024-07-11 13:30:00,33.43,33.45,33.4,33.4,27733.0,32.5471,32.5666,32.5179,32.5179,27733.0
2024-07-11 13:35:00,33.4,33.43,33.39,33.4,45379.0,32.5179,32.5471,32.5082,32.5179,45379.0
2024-07-11 13:40:00,33.41,33.46,33.4,33.45,54165.0,32.5276,32.5763,32.5179,32.5666,54165.0
2024-07-11 13:45:00,33.46,33.47,33.44,33.46,21698.0,32.5763,32.5861,32.5569,32.5763,21698.0
2024-07-11 13:50:00,33.46,33.5,33.45,33.49,45475.0,32.5763,32.6153,32.5666,32.6055,45475.0
2024-07-11 13:55:00,33.5,33.53,33.49,33.52,76430.0,32.6153,32.6445,32.6055,32.6347,76430.0
2024-07-11 14:00:00,33.52,33.56,33.5,33.55,86750.0,32.6347,32.6737,32.6153,32.6639,86750.0
2024-07-11 14:05:00,33.56,33.57,33.53,33.54,17507.0,32.6737,32.6834,32.6445,32.6542,17507.0
2024-07-11 14:10:00,33.54,33.61,33.53,33.59,415758.0,32.6542,32.7224,32.6445,32.7029,415758.0
2024-07-11 14:15:00,33.59,33.6,33.53,33.54,86400.0,32.7029,32.7126,32.6445,32.6542,86400.0
2024-07-11 14:20:00,33.53,33.55,33.47,33.55,318938.0,32.6445,32.6639,32.5861,32.6639,318938.0
2024-07-11 14:25:00,33.55,33.64,33.55,33.64,142098.0,32.6639,32.7516,32.6639,32.7516,142098.0
2024-07-11 14:30:00,33.64,33.66,33.61,33.63,48591.0,32.7516,32.771,32.7224,32.7418,48591.0
2024-07-11 14:35:00,33.63,33.69,33.62,33.66,45773.0,32.7418,32.8003,32.7321,32.771,45773.0
2024-07-11 14:40:00,33.66,33.66,33.62,33.64,21162.0,32.771,32.771,32.7321,32.7516,21162.0
2024-07-11 14:45:00,33.64,33.64,33.59,33.59,35252.0,32.7516,32.7516,32.7029,32.7029,35252.0
2024-07-11 14:50:00,33.59,33.6,33.57,33.58,32993.0,32.7029,32.7126,32.6834,32.6932,32993.0
2024-07-11 14:55:00,33.58,33.6,33.58,33.58,56541.0,32.6932,32.7126,32.6932,32.6932,56541.0
2024-07-11 15:00:00,33.59,33.59,33.53,33.58,37730.0,32.7029,32.7029,32.6445,32.6932,37730.0
2024-07-11 15:05:00,33.58,33.59,33.54,33.54,29953.0,32.6932,32.7029,32.6542,32.6542,29953.0
2024-07-11 15:10:00,33.54,33.56,33.52,33.52,63661.0,32.6542,32.6737,32.6347,32.6347,63661.0
2024-07-11 15:15:00,33.52,33.56,33.52,33.52,344528.0,32.6347,32.6737,32.6347,32.6347,344528.0
2024-07-11 15:20:00,33.52,33.56,33.51,33.54,52966.0,32.6347,32.6737,32.625,32.6542,52966.0
2024-07-11 15:25:00,33.55,33.56,33.54,33.55,72042.0,32.6639,32.6737,32.6542,32.6639,72042.0
2024-07-11 15:30:00,33.55,33.6,33.53,33.6,394797.0,32.6639,32.7126,32.6445,32.7126,394797.0
2024-07-11 15:35:00,33.6,33.67,33.58,33.65,133613.0,32.7126,32.7808,32.6932,32.7613,133613.0
2024-07-11 15:40:00,33.65,33.75,33.63,33.72,145360.0,32.7613,32.8587,32.7418,32.8295,145360.0
2024-07-11 15:45:00,33.72,33.72,33.65,33.7,125678.0,32.8295,32.8295,32.7613,32.81,125678.0
2024-07-11 15:50:00,33.7,33.71,33.59,33.6,198487.0,32.81,32.8197,32.7029,32.7126,198487.0
2024-07-11 15:55:00,33.6,33.65,33.59,33.62,425378.0,32.7126,32.7613,32.7029,32.7321,425378.0
2024-07-12 09:30:00,33.99,33.99,33.78,33.82,99679.0,33.0923,33.0923,32.8879,32.9268,99679.0
2024-07-12 09:35:00,33.81,33.85,33.77,33.81,41211.0,32.9171,32.956,32.8781,32.9171,41211.0
2024-07-12 09:40:00,33.8,33.85,33.69,33.79,31181.0,32.9073,32.956,32.8003,32.8976,31181.0
2024-07-12 09:45:00,33.78,33.83,33.67,33.68,34144.0,32.8879,32.9366,32.7808,32.7905,34144.0
2024-07-12 09:50:00,33.68,33.69,33.63,33.69,36204.0,32.7905,32.8003,32.7418,32.8003,36204.0
2024-07-12 09:55:00,33.7,33.72,33.65,33.66,37392.0,32.81,32.8295,32.7613,32.771,37392.0
2024-07-12 10:00:00,33.65,33.66,33.54,33.65,72745.0,32.7613,32.771,32.6542,32.7613,72745.0
2024-07-12 10:05:00,33.65,33.73,33.63,33.69,35935.0,32.7613,32.8392,32.7418,32.8003,35935.0
2024-07-12 10:10:00,33.68,33.72,33.64,33.71,37343.0,32.7905,32.8295,32.7516,32.8197,37343.0
2024-07-12 10:15:00,33.7,33.72,33.61,33.69,156619.0,32.81,32.8295,32.7224,32.8003,156619.0
2024-07-12 10:20:00,33.68,33.73,33.67,33.73,26799.0,32.7905,32.8392,32.7808,32.8392,26799.0
2024-07-12 10:25:00,33.73,33.77,33.7,33.75,35271.0,32.8392,32.8781,32.81,32.8587,35271.0
2024-07-12 10:30:00,33.74,33.77,33.64,33.67,39555.0,32.8489,32.8781,32.7516,32.7808,39555.0
2024-07-12 10:35:00,33.68,33.76,33.66,33.75,28955.0,32.7905,32.8684,32.771,32.8587,28955.0
2024-07-12 10:40:00,33.75,33.76,33.69,33.75,17767.0,32.8587,32.8684,32.8003,32.8587,17767.0
2024-07-12 10:45:00,33.75,33.78,33.71,33.74,36582.0,32.8587,32.8879,32.8197,32.8489,36582.0
2024-07-12 10:50:00,33.75,33.76,33.7,33.73,21902.0,32.8587,32.8684,32.81,32.8392,21902.0
2024-07-12 10:55:00,33.73,33.78,33.73,33.75,55241.0,32.8392,32.8879,32.8392,32.8587,55241.0
2024-07-12 11:00:00,33.76,33.77,33.73,33.77,27829.0,32.8684,32.8781,32.8392,32.8781,27829.0
2024-07-12 11:05:00,33.78,33.79,33.73,33.74,24932.0,32.8879,32.8976,32.8392,32.8489,24932.0
2024-07-12 11:10:00,33.74,33.76,33.73,33.76,16085.0,32.8489,32.8684,32.8392,32.8684,16085.0
2024-07-12 11:15:00,33.76,33.84,33.75,33.84,23953.0,32.8684,32.9463,32.8587,32.9463,23953.0
2024-07-12 11:20:00,33.84,33.84,33.79,33.8,45145.0,32.9463,32.9463,32.8976,32.9073,45145.0
2024-07-12 11:25:00,33.8,33.85,33.79,33.84,25930.0,32.9073,32.956,32.8976,32.9463,25930.0
2024-07-12 11:30:00,33.84,33.86,33.83,33.85,18393.0,32.9463,32.9658,32.9366,32.956,18393.0
2024-07-12 11:35:00,33.84,33.86,33.82,33.83,15576.0,32.9463,32.9658,32.9268,32.9366,15576.0
2024-07-12 11:40:00,33.83,33.84,33.81,33.82,40611.0,32.9366,32.9463,32.9171,32.9268,40611.0
2024-07-12 11:45:00,33.82,33.85,33.78,33.82,39319.0,32.9268,32.956,32.8879,32.9268,39319.0
2024-07-12 11:50:00,33.83,33.84,33.8,33.8,17848.0,32.9366,32.9463,32.9073,32.9073,17848.0
2024-07-12 11:55:00,33.81,33.85,33.8,33.84,12178.0,32.9171,32.956,32.9073,32.9463,12178.0
2024-07-12 12:00:00,33.84,33.88,33.82,33.84,22943.0,32.9463,32.9852,32.9268,32.9463,22943.0
2024-07-12 12:05:00,33.83,33.85,33.79,33.8,15667.0,32.9366,32.956,32.8976,32.9073,15667.0
2024-07-12 12:10:00,33.8,33.81,33.77,33.79,19495.0,32.9073,32.9171,32.8781,32.8976,19495.0
2024-07-12 12:15:00,33.79,33.85,33.79,33.84,46980.0,32.8976,32.956,32.8976,32.9463,46980.0
2024-07-12 12:20:00,33.83,33.84,33.81,33.83,13055.0,32.9366,32.9463,32.9171,32.9366,13055.0
2024-07-12 12:25:00,33.83,33.84,33.82,33.84,30667.0,32.9366,32.9463,32.9268,32.9463,30667.0
2024-07-12 12:30:00,33.83,33.83,33.81,33.83,29938.0,32.9366,32.9366,32.9171,32.9366,29938.0
2024-07-12 12:35:00,33.83,33.84,33.75,33.76,103289.0,32.9366,32.9463,32.8587,32.8684,103289.0
2024-07-12 12:40:00,33.75,33.79,33.74,33.78,15710.0,32.8587,32.8976,32.8489,32.8879,15710.0
2024-07-12 12:45:00,33.79,33.79,33.76,33.77,24657.0,32.8976,32.8976,32.8684,32.8781,24657.0
2024-07-12 12:50:00,33.77,33.82,33.76,33.8,18592.0,32.8781,32.9268,32.8684,32.9073,18592.0
2024-07-12 12:55:00,33.81,33.84,33.81,33.83,13311.0,32.9171,32.9463,32.9171,32.9366,13311.0
2024-07-12 13:00:00,33.83,33.83,33.78,33.78,20594.0,32.9366,32.9366,32.8879,32.8879,20594.0
2024-07-12 13:05:00,33.79,33.79,33.76,33.77,13791.0,32.8976,32.8976,32.8684,32.8781,13791.0
2024-07-12 13:10:00,33.77,33.82,33.76,33.81,22026.0,32.8781,32.9268,32.8684,32.9171,22026.0
2024-07-12 13:15:00,33.8,33.81,33.8,33.81,22462.0,32.9073,32.9171,32.9073,32.9171,22462.0
2024-07-12 13:20:00,33.81,33.82,33.79,33.8,17570.0,32.9171,32.9268,32.8976,32.9073,17570.0
2024-07-12 13:25:00,33.8,33.82,33.8,33.82,106294.0,32.9073,32.9268,32.9073,32.9268,106294.0
2024-07-12 13:30:00,33.81,33.82,33.8,33.8,119489.0,32.9171,32.9268,32.9073,32.9073,119489.0
2024-07-12 13:35:00,33.81,33.83,33.8,33.81,84435.0,32.9171,32.9366,32.9073,32.9171,84435.0
2024-07-12 13:40:00,33.8,33.83,33.79,33.81,122003.0,32.9073,32.9366,32.8976,32.9171,122003.0
2024-07-12 13:45:00,33.82,33.86,33.82,33.84,197895.0,32.9268,32.9658,32.9268,32.9463,197895.0
2024-07-12 13:50:00,33.84,33.84,33.81,33.82,42972.0,32.9463,32.9463,32.9171,32.9268,42972.0
2024-07-12 13:55:00,33.83,33.83,33.81,33.82,18585.0,32.9366,32.9366,32.9171,32.9268,18585.0
2024-07-12 14:00:00,33.83,33.84,33.81,33.84,30540.0,32.9366,32.9463,32.9171,32.9463,30540.0
2024-07-12 14:05:00,33.84,33.84,33.82,33.82,69905.0,32.9463,32.9463,32.9268,32.9268,69905.0
2024-07-12 14:10:00,33.82,33.82,33.75,33.77,79687.0,32.9268,32.9268,32.8587,32.8781,79687.0
2024-07-12 14:15:00,33.77,33.79,33.77,33.77,17758.0,32.8781,32.8976,32.8781,32.8781,17758.0
2024-07-12 14:20:00,33.78,33.78,33.73,33.75,28217.0,32.8879,32.8879,32.8392,32.8587,28217.0
2024-07-12 14:25:00,33.75,33.75,33.71,33.74,30158.0,32.8587,32.8587,32.8197,32.8489,30158.0
2024-07-12 14:30:00,33.75,33.76,33.73,33.75,29771.0,32.8587,32.8684,32.8392,32.8587,29771.0
2024-07-12 14:35:00,33.75,33.79,33.74,33.78,22689.0,32.8587,32.8976,32.8489,32.8879,22689.0
2024-07-12 14:40:00,33.79,33.82,33.77,33.82,36177.0,32.8976,32.9268,32.8781,32.9268,36177.0
2024-07-12 14:45:00,33.82,33.83,33.81,33.82,49523.0,32.9268,32.9366,32.9171,32.9268,49523.0
2024-07-12 14:50:00,33.82,33.82,33.78,33.79,29350.0,32.9268,32.9268,32.8879,32.8976,29350.0
2024-07-12 14:55:00,33.78,33.8,33.78,33.79,23369.0,32.8879,32.9073,32.8879,32.8976,23369.0
2024-07-12 15:00:00,33.79,33.81,33.78,33.8,25406.0,32.8976,32.9171,32.8879,32.9073,25406.0
2024-07-12 15:05:00,33.8,33.81,33.79,33.8,18449.0,32.9073,32.9171,32.8976,32.9073,18449.0
2024-07-12 15:10:00,33.8,33.81,33.77,33.77,27214.0,32.9073,32.9171,32.8781,32.8781,27214.0
2024-07-12 15:15:00,33.77,33.8,33.76,33.79,27942.0,32.8781,32.9073,32.8684,32.8976,27942.0
2024-07-12 15:20:00,33.8,33.82,33.79,33.8,45096.0,32.9073,32.9268,32.8976,32.9073,45096.0
2024-07-12 15:25:00,33.8,33.82,33.8,33.82,41687.0,32.9073,32.9268,32.9073,32.9268,41687.0
2024-07-12 15:30:00,33.82,33.85,33.8,33.83,91916.0,32.9268,32.956,32.9073,32.9366,91916.0
2024-07-12 15:35:00,33.83,33.84,33.81,33.82,133301.0,32.9366,32.9463,32.9171,32.9268,133301.0
2024-07-12 15:40:00,33.81,33.81,33.74,33.76,101230.0,32.9171,32.9171,32.8489,32.8684,101230.0
2024-07-12 15:45:00,33.77,33.82,33.76,33.79,78458.0,32.8781,32.9268,32.8684,32.8976,78458.0
2024-07-12 15:50:00,33.78,33.84,33.78,33.84,192109.0,32.8879,32.9463,32.8879,32.9463,192109.0
2024-07-12 15:55:00,33.83,33.96,33.83,33.95,706289.0,32.9366,33.0631,32.9366,33.0534,706289.0
2024-07-15 09:30:00,34.35,34.36,33.98,34.0,318564.0,33.4428,33.4526,33.0826,33.1021,318564.0
2024-07-15 09:35:00,34.02,34.2,34.01,34.15,50914.0,33.1215,33.2968,33.1118,33.2481,50914.0
2024-07-15 09:40:00,34.15,34.2,34.05,34.2,112390.0,33.2481,33.2968,33.1507,33.2968,112390.0
2024-07-15 09:45:00,34.2,34.29,34.14,34.29,83122.0,33.2968,33.3844,33.2384,33.3844,83122.0
2024-07-15 09:50:00,34.27,34.39,34.26,34.38,95653.0,33.3649,33.4818,33.3552,33.472,95653.0
2024-07-15 09:55:00,34.37,34.57,34.36,34.46,124794.0,33.4623,33.657,33.4526,33.5499,124794.0
2024-07-15 10:00:00,34.46,34.56,34.43,34.52,77156.0,33.5499,33.6473,33.5207,33.6083,77156.0
2024-07-15 10:05:00,34.52,34.59,34.49,34.58,86768.0,33.6083,33.6765,33.5791,33.6667,86768.0
2024-07-15 10:10:00,34.59,34.59,34.47,34.5,107489.0,33.6765,33.6765,33.5597,33.5889,107489.0
2024-07-15 10:15:00,34.51,34.76,34.5,34.7,173509.0,33.5986,33.842,33.5889,33.7836,173509.0
2024-07-15 10:20:00,34.7,34.79,34.7,34.73,71016.0,33.7836,33.8712,33.7836,33.8128,71016.0
2024-07-15 10:25:00,34.73,34.78,34.68,34.71,85397.0,33.8128,33.8615,33.7641,33.7933,85397.0
2024-07-15 10:30:00,34.7,34.75,34.68,34.73,90628.0,33.7836,33.8323,33.7641,33.8128,90628.0
2024-07-15 10:35:00,34.73,34.74,34.66,34.68,33710.0,33.8128,33.8225,33.7446,33.7641,33710.0
2024-07-15 10:40:00,34.69,34.73,34.66,34.69,111009.0,33.7738,33.8128,33.7446,33.7738,111009.0
2024-07-15 10:45:00,34.7,34.85,34.69,34.83,62781.0,33.7836,33.9296,33.7738,33.9101,62781.0
2024-07-15 10:50:00,34.83,34.94,34.81,34.92,65756.0,33.9101,34.0172,33.8907,33.9978,65756.0
2024-07-15 10:55:00,34.93,35.05,34.92,35.05,188651.0,34.0075,34.1243,33.9978,34.1243,188651.0
2024-07-15 11:00:00,35.04,35.16,35.01,35.14,100154.0,34.1146,34.2314,34.0854,34.212,100154.0
2024-07-15 11:05:00,35.14,35.24,35.12,35.23,78682.0,34.212,34.3093,34.1925,34.2996,78682.0
2024-07-15 11:10:00,35.23,35.3,35.2,35.3,95005.0,34.2996,34.3677,34.2704,34.3677,95005.0
2024-07-15 11:15:00,35.29,35.31,35.23,35.23,281369.0,34.358,34.3775,34.2996,34.2996,281369.0
2024-07-15 11:20:00,35.23,35.25,35.16,35.23,101120.0,34.2996,34.3191,34.2314,34.2996,101120.0
2024-07-15 11:25:00,35.23,35.3,35.22,35.27,168202.0,34.2996,34.3677,34.2898,34.3385,168202.0
2024-07-15 11:30:00,35.26,35.37,35.23,35.32,268065.0,34.3288,34.4359,34.2996,34.3872,268065.0
2024-07-15 11:35:00,35.33,35.43,35.32,35.41,165101.0,34.3969,34.4943,34.3872,34.4748,165101.0
2024-07-15 11:40:00,35.41,35.56,35.41,35.53,130906.0,34.4748,34.6209,34.4748,34.5917,130906.0
2024-07-15 11:45:00,35.53,35.57,35.43,35.43,80143.0,34.5917,34.6306,34.4943,34.4943,80143.0
2024-07-15 11:50:00,35.44,35.62,35.42,35.62,100960.0,34.504,34.6793,34.4846,34.6793,100960.0
2024-07-15 11:55:00,35.63,35.68,35.57,35.57,135504.0,34.689,34.7377,34.6306,34.6306,135504.0
2024-07-15 12:00:00,35.55,35.55,35.38,35.41,58807.0,34.6111,34.6111,34.4456,34.4748,58807.0
2024-07-15 12:05:00,35.41,35.52,35.4,35.51,72001.0,34.4748,34.5819,34.4651,34.5722,72001.0
2024-07-15 12:10:00,35.52,35.53,35.42,35.44,40454.0,34.5819,34.5917,34.4846,34.504,40454.0
2024-07-15 12:15:00,35.43,35.46,35.35,35.45,102194.0,34.4943,34.5235,34.4164,34.5138,102194.0
2024-07-15 12:20:00,35.45,35.46,35.4,35.44,40342.0,34.5138,34.5235,34.4651,34.504,40342.0
2024-07-15 12:25:00,35.45,35.47,35.42,35.45,53946.0,34.5138,34.5332,34.4846,34.5138,53946.0
2024-07-15 12:30:00,35.45,35.46,35.39,35.41,62441.0,34.5138,34.5235,34.4554,34.4748,62441.0
2024-07-15 12:35:00,35.41,35.47,35.39,35.47,72352.0,34.4748,34.5332,34.4554,34.5332,72352.0
2024-07-15 12:40:00,35.47,35.52,35.45,35.48,84703.0,34.5332,34.5819,34.5138,34.543,84703.0
2024-07-15 12:45:00,35.48,35.54,35.43,35.47,85012.0,34.543,34.6014,34.4943,34.5332,85012.0
2024-07-15 12:50:00,35.48,35.53,35.46,35.52,40400.0,34.543,34.5917,34.5235,34.5819,40400.0
2024-07-15 12:55:00,35.51,35.54,35.46,35.49,39366.0,34.5722,34.6014,34.5235,34.5527,39366.0
2024-07-15 13:00:00,35.48,35.52,35.46,35.5,38556.0,34.543,34.5819,34.5235,34.5624,38556.0
2024-07-15 13:05:00,35.49,35.52,35.46,35.47,30891.0,34.5527,34.5819,34.5235,34.5332,30891.0
2024-07-15 13:10:00,35.47,35.5,35.45,35.48,117646.0,34.5332,34.5624,34.5138,34.543,117646.0
2024-07-15 13:15:00,35.49,35.51,35.41,35.43,119763.0,34.5527,34.5722,34.4748,34.4943,119763.0
2024-07-15 13:20:00,35.43,35.51,35.42,35.5,165622.0,34.4943,34.5722,34.4846,34.5624,165622.0
2024-07-15 13:25:00,35.5,35.51,35.4,35.42,29513.0,34.5624,34.5722,34.4651,34.4846,29513.0
2024-07-15 13:30:00,35.42,35.43,35.36,35.37,22316.0,34.4846,34.4943,34.4261,34.4359,22316.0
2024-07-15 13:35:00,35.38,35.41,35.35,35.39,46446.0,34.4456,34.4748,34.4164,34.4554,46446.0
2024-07-15 13:40:00,35.39,35.41,35.38,35.4,35381.0,34.4554,34.4748,34.4456,34.4651,35381.0
2024-07-15 13:45:00,35.4,35.41,35.35,35.35,17826.0,34.4651,34.4748,34.4164,34.4164,17826.0
2024-07-15 13:50:00,35.36,35.44,35.35,35.44,18601.0,34.4261,34.504,34.4164,34.504,18601.0
2024-07-15 13:55:00,35.44,35.46,35.4,35.4,31681.0,34.504,34.5235,34.4651,34.4651,31681.0
2024-07-15 14:00:00,35.41,35.41,35.31,35.38,37791.0,34.4748,34.4748,34.3775,34.4456,37791.0
2024-07-15 14:05:00,35.38,35.44,35.37,35.44,62330.0,34.4456,34.504,34.4359,34.504,62330.0
2024-07-15 14:10:00,35.43,35.47,35.42,35.45,106363.0,34.4943,34.5332,34.4846,34.5138,106363.0
2024-07-15 14:15:00,35.45,35.54,35.45,35.51,93169.0,34.5138,34.6014,34.5138,34.5722,93169.0
2024-07-15 14:20:00,35.52,35.62,35.52,35.62,77128.0,34.5819,34.6793,34.5819,34.6793,77128.0
2024-07-15 14:25:00,35.62,35.67,35.57,35.58,123189.0,34.6793,34.728,34.6306,34.6403,123189.0
2024-07-15 14:30:00,35.59,35.61,35.56,35.6,52309.0,34.6501,34.6695,34.6209,34.6598,52309.0
2024-07-15 14:35:00,35.6,35.61,35.54,35.55,82134.0,34.6598,34.6695,34.6014,34.6111,82134.0
2024-07-15 14:40:00,35.55,35.64,35.54,35.63,60832.0,34.6111,34.6988,34.6014,34.689,60832.0
2024-07-15 14:45:00,35.63,35.66,35.57,35.58,55739.0,34.689,34.7182,34.6306,34.6403,55739.0
2024-07-15 14:50:00,35.58,35.62,35.57,35.59,41933.0,34.6403,34.6793,34.6306,34.6501,41933.0
2024-07-15 14:55:00,35.59,35.6,35.57,35.59,55212.0,34.6501,34.6598,34.6306,34.6501,55212.0
2024-07-15 15:00:00,35.59,35.61,35.56,35.58,67359.0,34.6501,34.6695,34.6209,34.6403,67359.0
2024-07-15 15:05:00,35.58,35.58,35.55,35.56,121863.0,34.6403,34.6403,34.6111,34.6209,121863.0
2024-07-15 15:10:00,35.57,35.62,35.56,35.6,128743.0,34.6306,34.6793,34.6209,34.6598,128743.0
2024-07-15 15:15:00,35.59,35.61,35.55,35.55,76259.0,34.6501,34.6695,34.6111,34.6111,76259.0
2024-07-15 15:20:00,35.55,35.67,35.55,35.66,120712.0,34.6111,34.728,34.6111,34.7182,120712.0
2024-07-15 15:25:00,35.66,35.69,35.63,35.65,100163.0,34.7182,34.7474,34.689,34.7085,100163.0
2024-07-15 15:30:00,35.65,35.65,35.53,35.57,137261.0,34.7085,34.7085,34.5917,34.6306,137261.0
2024-07-15 15:35:00,35.58,35.61,35.56,35.57,142832.0,34.6403,34.6695,34.6209,34.6306,142832.0
2024-07-15 15:40:00,35.57,35.58,35.5,35.51,542582.0,34.6306,34.6403,34.5624,34.5722,542582.0
2024-07-15 15:45:00,35.51,35.52,35.39,35.39,157398.0,34.5722,34.5819,34.4554,34.4554,157398.0
2024-07-15 15:50:00,35.38,35.38,35.24,35.27,290401.0,34.4456,34.4456,34.3093,34.3385,290401.0
2024-07-15 15:55:00,35.27,35.28,35.2,35.24,755125.0,34.3385,34.3483,34.2704,34.3093,755125.0
2024-07-16 09:30:00,35.14,35.14,34.61,34.84,382264.0,34.212,34.212,33.696,33.9199,382264.0
2024-07-16 09:35:00,34.81,35.09,34.76,34.98,112599.0,33.8907,34.1633,33.842,34.0562,112599.0
2024-07-16 09:40:00,34.96,35.17,34.96,35.16,60549.0,34.0367,34.2412,34.0367,34.2314,60549.0
2024-07-16 09:45:00,35.18,35.43,35.11,35.35,319834.0,34.2509,34.4943,34.1827,34.4164,319834.0
2024-07-16 09:50:00,35.34,35.43,35.32,35.42,111483.0,34.4067,34.4943,34.3872,34.4846,111483.0
2024-07-16 09:55:00,35.42,35.61,35.39,35.59,127705.0,34.4846,34.6695,34.4554,34.6501,127705.0
2024-07-16 10:00:00,35.59,35.74,35.56,35.67,156090.0,34.6501,34.7961,34.6209,34.728,156090.0
2024-07-16 10:05:00,35.67,35.81,35.65,35.67,199387.0,34.728,34.8643,34.7085,34.728,199387.0
2024-07-16 10:10:00,35.66,35.82,35.66,35.79,262686.0,34.7182,34.874,34.7182,34.8448,262686.0
2024-07-16 10:15:00,35.79,35.81,35.7,35.71,298081.0,34.8448,34.8643,34.7572,34.7669,298081.0
2024-07-16 10:20:00,35.71,35.82,35.69,35.77,145663.0,34.7669,34.874,34.7474,34.8253,145663.0
2024-07-16 10:25:00,35.77,35.81,35.73,35.77,206879.0,34.8253,34.8643,34.7864,34.8253,206879.0
2024-07-16 10:30:00,35.76,35.84,35.76,35.8,178485.0,34.8156,34.8935,34.8156,34.8545,178485.0
2024-07-16 10:35:00,35.8,35.95,35.78,35.9,89432.0,34.8545,35.0006,34.8351,34.9519,89432.0
2024-07-16 10:40:00,35.9,35.99,35.89,35.97,99993.0,34.9519,35.0395,34.9421,35.02,99993.0
2024-07-16 10:45:00,35.98,36.06,35.93,36.04,191281.0,35.0298,35.1077,34.9811,35.0882,191281.0
2024-07-16 10:50:00,36.05,36.16,36.04,36.16,119003.0,35.0979,35.205,35.0882,35.205,119003.0
2024-07-16 10:55:00,36.15,36.23,36.13,36.23,76394.0,35.1953,35.2732,35.1758,35.2732,76394.0
2024-07-16 11:00:00,36.22,36.24,36.12,36.2,101788.0,35.2634,35.2829,35.1661,35.244,101788.0
2024-07-16 11:05:00,36.2,36.24,36.18,36.19,81785.0,35.244,35.2829,35.2245,35.2342,81785.0
2024-07-16 11:10:00,36.18,36.23,36.14,36.18,103454.0,35.2245,35.2732,35.1855,35.2245,103454.0
2024-07-16 11:15:00,36.18,36.22,36.12,36.21,110815.0,35.2245,35.2634,35.1661,35.2537,110815.0
2024-07-16 11:20:00,36.21,36.25,36.16,36.16,156376.0,35.2537,35.2926,35.205,35.205,156376.0
2024-07-16 11:25:00,36.16,36.18,36.12,36.12,113898.0,35.205,35.2245,35.1661,35.1661,113898.0
2024-07-16 11:30:00,36.12,36.12,36.04,36.04,99763.0,35.1661,35.1661,35.0882,35.0882,99763.0
2024-07-16 11:35:00,36.05,36.08,36.03,36.03,68797.0,35.0979,35.1271,35.0785,35.0785,68797.0
2024-07-16 11:40:00,36.03,36.07,36.0,36.07,73910.0,35.0785,35.1174,35.0492,35.1174,73910.0
2024-07-16 11:45:00,36.06,36.12,36.05,36.07,95152.0,35.1077,35.1661,35.0979,35.1174,95152.0
2024-07-16 11:50:00,36.07,36.08,36.0,36.01,80548.0,35.1174,35.1271,35.0492,35.059,80548.0
2024-07-16 11:55:00,36.0,36.07,35.97,36.07,163775.0,35.0492,35.1174,35.02,35.1174,163775.0
2024-07-16 12:00:00,36.06,36.08,35.98,36.05,63787.0,35.1077,35.1271,35.0298,35.0979,63787.0
2024-07-16 12:05:00,36.05,36.07,35.99,36.03,92463.0,35.0979,35.1174,35.0395,35.0785,92463.0
2024-07-16 12:10:00,36.02,36.16,36.02,36.16,116422.0,35.0687,35.205,35.0687,35.205,116422.0
2024-07-16 12:15:00,36.16,36.21,36.13,36.2,93101.0,35.205,35.2537,35.1758,35.244,93101.0
2024-07-16 12:20:00,36.2,36.27,36.2,36.25,63597.0,35.244,35.3121,35.244,35.2926,63597.0
2024-07-16 12:25:00,36.25,36.29,36.17,36.2,82247.0,35.2926,35.3316,35.2148,35.244,82247.0
2024-07-16 12:30:00,36.19,36.2,36.12,36.14,46385.0,35.2342,35.244,35.1661,35.1855,46385.0
2024-07-16 12:35:00,36.15,36.16,36.11,36.16,44563.0,35.1953,35.205,35.1563,35.205,44563.0
2024-07-16 12:40:00,36.16,36.16,36.05,36.08,68771.0,35.205,35.205,35.0979,35.1271,68771.0
2024-07-16 12:45:00,36.09,36.18,36.07,36.16,32152.0,35.1369,35.2245,35.1174,35.205,32152.0
2024-07-16 12:50:00,36.15,36.15,36.08,36.12,59464.0,35.1953,35.1953,35.1271,35.1661,59464.0
2024-07-16 12:55:00,36.12,36.14,36.0,36.01,86241.0,35.1661,35.1855,35.0492,35.059,86241.0
2024-07-16 13:00:00,36.01,36.08,36.0,36.05,75398.0,35.059,35.1271,35.0492,35.0979,75398.0
2024-07-16 13:05:00,36.04,36.08,36.03,36.05,59186.0,35.0882,35.1271,35.0785,35.0979,59186.0
2024-07-16 13:10:00,36.05,36.11,36.04,36.09,85348.0,35.0979,35.1563,35.0882,35.1369,85348.0
2024-07-16 13:15:00,36.09,36.09,36.01,36.01,43227.0,35.1369,35.1369,35.059,35.059,43227.0
2024-07-16 13:20:00,36.02,36.05,36.01,36.05,32736.0,35.0687,35.0979,35.059,35.0979,32736.0
2024-07-16 13:25:00,36.04,36.05,35.97,35.98,45114.0,35.0882,35.0979,35.02,35.0298,45114.0
2024-07-16 13:30:00,35.98,36.01,35.93,36.01,59354.0,35.0298,35.059,34.9811,35.059,59354.0
2024-07-16 13:35:00,36.01,36.07,35.98,36.04,47839.0,35.059,35.1174,35.0298,35.0882,47839.0
2024-07-16 13:40:00,36.04,36.06,35.99,36.05,66834.0,35.0882,35.1077,35.0395,35.0979,66834.0
2024-07-16 13:45:00,36.05,36.06,36.02,36.04,29174.0,35.0979,35.1077,35.0687,35.0882,29174.0
2024-07-16 13:50:00,36.04,36.06,35.95,35.97,73928.0,35.0882,35.1077,35.0006,35.02,73928.0
2024-07-16 13:55:00,35.97,36.05,35.96,36.04,56171.0,35.02,35.0979,35.0103,35.0882,56171.0
2024-07-16 14:00:00,36.04,36.04,35.98,36.01,44909.0,35.0882,35.0882,35.0298,35.059,44909.0
2024-07-16 14:05:00,36.0,36.01,35.95,36.0,41831.0,35.0492,35.059,35.0006,35.0492,41831.0
2024-07-16 14:10:00,36.0,36.07,35.97,36.06,63887.0,35.0492,35.1174,35.02,35.1077,63887.0
2024-07-16 14:15:00,36.06,36.06,35.97,35.99,34828.0,35.1077,35.1077,35.02,35.0395,34828.0
2024-07-16 14:20:00,36.0,36.06,35.99,36.04,41016.0,35.0492,35.1077,35.0395,35.0882,41016.0
2024-07-16 14:25:00,36.04,36.07,35.99,36.0,50304.0,35.0882,35.1174,35.0395,35.0492,50304.0
2024-07-16 14:30:00,35.99,36.0,35.94,35.95,24356.0,35.0395,35.0492,34.9908,35.0006,24356.0
2024-07-16 14:35:00,35.95,36.02,35.95,36.0,54870.0,35.0006,35.0687,35.0006,35.0492,54870.0
2024-07-16 14:40:00,36.0,36.0,35.95,35.95,132658.0,35.0492,35.0492,35.0006,35.0006,132658.0
2024-07-16 14:45:00,35.95,36.02,35.93,36.02,59089.0,35.0006,35.0687,34.9811,35.0687,59089.0
2024-07-16 14:50:00,36.02,36.06,35.96,36.05,110033.0,35.0687,35.1077,35.0103,35.0979,110033.0
2024-07-16 14:55:00,36.05,36.06,36.02,36.02,86150.0,35.0979,35.1077,35.0687,35.0687,86150.0
2024-07-16 15:00:00,36.02,36.03,35.96,36.02,58545.0,35.0687,35.0785,35.0103,35.0687,58545.0
2024-07-16 15:05:00,36.02,36.07,36.0,36.03,60904.0,35.0687,35.1174,35.0492,35.0785,60904.0
2024-07-16 15:10:00,36.04,36.08,36.02,36.05,65838.0,35.0882,35.1271,35.0687,35.0979,65838.0
2024-07-16 15:15:00,36.05,36.07,36.01,36.07,52865.0,35.0979,35.1174,35.059,35.1174,52865.0
2024-07-16 15:20:00,36.06,36.07,36.02,36.05,54814.0,35.1077,35.1174,35.0687,35.0979,54814.0
2024-07-16 15:25:00,36.05,36.11,36.03,36.08,117673.0,35.0979,35.1563,35.0785,35.1271,117673.0
2024-07-16 15:30:00,36.08,36.08,36.01,36.04,110297.0,35.1271,35.1271,35.059,35.0882,110297.0
2024-07-16 15:35:00,36.04,36.08,36.01,36.01,82462.0,35.0882,35.1271,35.059,35.059,82462.0
2024-07-16 15:40:00,36.02,36.02,35.99,36.01,93361.0,35.0687,35.0687,35.0395,35.059,93361.0
2024-07-16 15:45:00,36.01,36.04,35.91,35.91,259935.0,35.059,35.0882,34.9616,34.9616,259935.0
2024-07-16 15:50:00,35.91,35.94,35.83,35.91,460535.0,34.9616,34.9908,34.8837,34.9616,460535.0
2024-07-16 15:55:00,35.91,36.02,35.86,35.96,930947.0,34.9616,35.0687,34.9129,35.0103,930947.0
2024-07-17 09:30:00,36.17,36.42,36.17,36.35,234815.0,35.2148,35.4582,35.2148,35.39,234815.0
2024-07-17 09:35:00,36.36,36.52,36.33,36.33,177079.0,35.3997,35.5555,35.3705,35.3705,177079.0
2024-07-17 09:40:00,36.34,36.49,36.25,36.47,76294.0,35.3803,35.5263,35.2926,35.5068,76294.0
2024-07-17 09:45:00,36.48,36.57,36.47,36.56,78694.0,35.5166,35.6042,35.5068,35.5945,78694.0
2024-07-17 09:50:00,36.56,36.68,36.55,36.67,76927.0,35.5945,35.7113,35.5847,35.7015,76927.0
2024-07-17 09:55:00,36.68,36.74,36.64,36.68,82071.0,35.7113,35.7697,35.6723,35.7113,82071.0
2024-07-17 10:00:00,36.67,36.72,36.63,36.7,131866.0,35.7015,35.7502,35.6626,35.7308,131866.0
2024-07-17 10:05:00,36.7,36.71,36.59,36.61,263117.0,35.7308,35.7405,35.6237,35.6431,263117.0
2024-07-17 10:10:00,36.61,36.63,36.51,36.61,112611.0,35.6431,35.6626,35.5458,35.6431,112611.0
2024-07-17 10:15:00,36.6,36.64,36.53,36.6,108019.0,35.6334,35.6723,35.5652,35.6334,108019.0
2024-07-17 10:20:00,36.62,36.65,36.53,36.57,114188.0,35.6529,35.6821,35.5652,35.6042,114188.0
2024-07-17 10:25:00,36.57,36.63,36.48,36.52,77917.0,35.6042,35.6626,35.5166,35.5555,77917.0
2024-07-17 10:30:00,36.51,36.51,36.32,36.35,103302.0,35.5458,35.5458,35.3608,35.39,103302.0
2024-07-17 10:35:00,36.36,36.4,36.19,36.2,147354.0,35.3997,35.4387,35.2342,35.244,147354.0
2024-07-17 10:40:00,36.21,36.33,36.19,36.3,81049.0,35.2537,35.3705,35.2342,35.3413,81049.0
2024-07-17 10:45:00,36.31,36.47,36.31,36.42,75623.0,35.3511,35.5068,35.3511,35.4582,75623.0
2024-07-17 10:50:00,36.41,36.51,36.35,36.41,49791.0,35.4484,35.5458,35.39,35.4484,49791.0
2024-07-17 10:55:00,36.41,36.43,36.33,36.34,58631.0,35.4484,35.4679,35.3705,35.3803,58631.0
2024-07-17 11:00:00,36.33,36.39,36.3,36.32,49592.0,35.3705,35.4289,35.3413,35.3608,49592.0
2024-07-17 11:05:00,36.33,36.43,36.32,36.4,80396.0,35.3705,35.4679,35.3608,35.4387,80396.0
2024-07-17 11:10:00,36.39,36.42,36.31,36.35,44569.0,35.4289,35.4582,35.3511,35.39,44569.0
2024-07-17 11:15:00,36.35,36.35,36.28,36.34,42766.0,35.39,35.39,35.3218,35.3803,42766.0
2024-07-17 11:20:00,36.34,36.36,36.24,36.29,55981.0,35.3803,35.3997,35.2829,35.3316,55981.0
2024-07-17 11:25:00,36.29,36.39,36.28,36.35,36081.0,35.3316,35.4289,35.3218,35.39,36081.0
2024-07-17 11:30:00,36.36,36.38,36.29,36.32,47213.0,35.3997,35.4192,35.3316,35.3608,47213.0
2024-07-17 11:35:00,36.31,36.32,36.22,36.28,58255.0,35.3511,35.3608,35.2634,35.3218,58255.0
2024-07-17 11:40:00,36.29,36.36,36.29,36.34,39974.0,35.3316,35.3997,35.3316,35.3803,39974.0
2024-07-17 11:45:00,36.33,36.44,36.33,36.43,37353.0,35.3705,35.4776,35.3705,35.4679,37353.0
2024-07-17 11:50:00,36.43,36.46,36.41,36.44,22357.0,35.4679,35.4971,35.4484,35.4776,22357.0
2024-07-17 11:55:00,36.44,36.46,36.38,36.43,30707.0,35.4776,35.4971,35.4192,35.4679,30707.0
2024-07-17 12:00:00,36.43,36.45,36.39,36.41,29851.0,35.4679,35.4874,35.4289,35.4484,29851.0
2024-07-17 12:05:00,36.4,36.4,36.27,36.29,36606.0,35.4387,35.4387,35.3121,35.3316,36606.0
2024-07-17 12:10:00,36.28,36.31,36.27,36.29,24983.0,35.3218,35.3511,35.3121,35.3316,24983.0
2024-07-17 12:15:00,36.29,36.35,36.25,36.34,57349.0,35.3316,35.39,35.2926,35.3803,57349.0
2024-07-17 12:20:00,36.33,36.34,36.28,36.28,27063.0,35.3705,35.3803,35.3218,35.3218,27063.0
2024-07-17 12:25:00,36.28,36.32,36.25,36.29,26550.0,35.3218,35.3608,35.2926,35.3316,26550.0
2024-07-17 12:30:00,36.27,36.28,36.22,36.23,72726.0,35.3121,35.3218,35.2634,35.2732,72726.0
2024-07-17 12:35:00,36.24,36.25,36.2,36.21,37805.0,35.2829,35.2926,35.244,35.2537,37805.0
2024-07-17 12:40:00,36.22,36.27,36.19,36.26,46021.0,35.2634,35.3121,35.2342,35.3024,46021.0
2024-07-17 12:45:00,36.27,36.33,36.25,36.32,52173.0,35.3121,35.3705,35.2926,35.3608,52173.0
2024-07-17 12:50:00,36.33,36.36,36.28,36.36,21155.0,35.3705,35.3997,35.3218,35.3997,21155.0
2024-07-17 12:55:00,36.36,36.42,36.34,36.4,49563.0,35.3997,35.4582,35.3803,35.4387,49563.0
2024-07-17 13:00:00,36.4,36.41,36.27,36.28,32964.0,35.4387,35.4484,35.3121,35.3218,32964.0
2024-07-17 13:05:00,36.29,36.3,36.19,36.2,119301.0,35.3316,35.3413,35.2342,35.244,119301.0
2024-07-17 13:10:00,36.2,36.28,36.2,36.25,54145.0,35.244,35.3218,35.244,35.2926,54145.0
2024-07-17 13:15:00,36.24,36.25,36.15,36.19,59640.0,35.2829,35.2926,35.1953,35.2342,59640.0
2024-07-17 13:20:00,36.18,36.21,36.15,36.19,82409.0,35.2245,35.2537,35.1953,35.2342,82409.0
2024-07-17 13:25:00,36.18,36.23,36.18,36.21,44472.0,35.2245,35.2732,35.2245,35.2537,44472.0
2024-07-17 13:30:00,36.22,36.22,36.14,36.15,44446.0,35.2634,35.2634,35.1855,35.1953,44446.0
2024-07-17 13:35:00,36.15,36.19,36.14,36.18,30321.0,35.1953,35.2342,35.1855,35.2245,30321.0
2024-07-17 13:40:00,36.18,36.19,36.14,36.19,48815.0,35.2245,35.2342,35.1855,35.2342,48815.0
2024-07-17 13:45:00,36.19,36.23,36.17,36.2,32354.0,35.2342,35.2732,35.2148,35.244,32354.0
2024-07-17 13:50:00,36.2,36.21,36.15,36.15,42678.0,35.244,35.2537,35.1953,35.1953,42678.0
2024-07-17 13:55:00,36.16,36.2,36.14,36.19,35024.0,35.205,35.244,35.1855,35.2342,35024.0
2024-07-17 14:00:00,36.18,36.18,36.1,36.14,32114.0,35.2245,35.2245,35.1466,35.1855,32114.0
2024-07-17 14:05:00,36.13,36.17,36.1,36.16,31840.0,35.1758,35.2148,35.1466,35.205,31840.0
2024-07-17 14:10:00,36.15,36.16,36.08,36.12,38846.0,35.1953,35.205,35.1271,35.1661,38846.0
2024-07-17 14:15:00,36.13,36.15,36.11,36.14,53163.0,35.1758,35.1953,35.1563,35.1855,53163.0
2024-07-17 14:20:00,36.15,36.16,36.11,36.14,43008.0,35.1953,35.205,35.1563,35.1855,43008.0
2024-07-17 14:25:00,36.14,36.23,36.13,36.23,113878.0,35.1855,35.2732,35.1758,35.2732,113878.0
2024-07-17 14:30:00,36.23,36.24,36.2,36.23,68254.0,35.2732,35.2829,35.244,35.2732,68254.0
2024-07-17 14:35:00,36.23,36.31,36.23,36.31,50577.0,35.2732,35.3511,35.2732,35.3511,50577.0
2024-07-17 14:40:00,36.31,36.32,36.26,36.27,25004.0,35.3511,35.3608,35.3024,35.3121,25004.0
2024-07-17 14:45:00,36.27,36.3,36.23,36.25,77880.0,35.3121,35.3413,35.2732,35.2926,77880.0
2024-07-17 14:50:00,36.25,36.27,36.23,36.24,29864.0,35.2926,35.3121,35.2732,35.2829,29864.0
2024-07-17 14:55:00,36.24,36.27,36.2,36.27,59788.0,35.2829,35.3121,35.244,35.3121,59788.0
2024-07-17 15:00:00,36.27,36.35,36.27,36.33,51169.0,35.3121,35.39,35.3121,35.3705,51169.0
2024-07-17 15:05:00,36.33,36.36,36.31,36.34,40229.0,35.3705,35.3997,35.3511,35.3803,40229.0
2024-07-17 15:10:00,36.34,36.36,36.33,36.35,48107.0,35.3803,35.3997,35.3705,35.39,48107.0
2024-07-17 15:15:00,36.35,36.36,36.31,36.34,90706.0,35.39,35.3997,35.3511,35.3803,90706.0
2024-07-17 15:20:00,36.34,36.39,36.34,36.39,69700.0,35.3803,35.4289,35.3803,35.4289,69700.0
2024-07-17 15:25:00,36.39,36.4,36.34,36.34,45876.0,35.4289,35.4387,35.3803,35.3803,45876.0
2024-07-17 15:30:00,36.34,36.42,36.33,36.39,152177.0,35.3803,35.4582,35.3705,35.4289,152177.0
2024-07-17 15:35:00,36.4,36.43,36.37,36.4,96724.0,35.4387,35.4679,35.4095,35.4387,96724.0
2024-07-17 15:40:00,36.4,36.4,36.35,36.36,113948.0,35.4387,35.4387,35.39,35.3997,113948.0
2024-07-17 15:45:00,36.35,36.39,36.3,36.36,299478.0,35.39,35.4289,35.3413,35.3997,299478.0
2024-07-17 15:50:00,36.36,36.47,36.33,36.37,536109.0,35.3997,35.5068,35.3705,35.4095,536109.0
2024-07-17 15:55:00,36.37,36.44,36.35,36.35,848091.0,35.4095,35.4776,35.39,35.39,848091.0
2024-07-18 09:30:00,36.36,36.49,36.3,36.45,118241.0,35.3997,35.5263,35.3413,35.4874,118241.0
2024-07-18 09:35:00,36.46,36.56,36.39,36.51,44611.0,35.4971,35.5945,35.4289,35.5458,44611.0
2024-07-18 09:40:00,36.48,36.75,36.47,36.6,51539.0,35.5166,35.7794,35.5068,35.6334,51539.0
2024-07-18 09:45:00,36.6,36.69,36.55,36.55,153039.0,35.6334,35.721,35.5847,35.5847,153039.0
2024-07-18 09:50:00,36.56,36.66,36.5,36.63,94702.0,35.5945,35.6918,35.536,35.6626,94702.0
2024-07-18 09:55:00,36.64,36.77,36.52,36.73,79485.0,35.6723,35.7989,35.5555,35.76,79485.0
2024-07-18 10:00:00,36.74,36.83,36.67,36.75,111244.0,35.7697,35.8573,35.7015,35.7794,111244.0
2024-07-18 10:05:00,36.76,36.77,36.67,36.73,76340.0,35.7892,35.7989,35.7015,35.76,76340.0
2024-07-18 10:10:00,36.73,36.73,36.58,36.6,160519.0,35.76,35.76,35.6139,35.6334,160519.0
2024-07-18 10:15:00,36.61,36.74,36.57,36.73,128211.0,35.6431,35.7697,35.6042,35.76,128211.0
2024-07-18 10:20:00,36.74,36.87,36.73,36.8,159309.0,35.7697,35.8963,35.76,35.8281,159309.0
2024-07-18 10:25:00,36.8,36.85,36.77,36.8,161541.0,35.8281,35.8768,35.7989,35.8281,161541.0
2024-07-18 10:30:00,36.8,36.86,36.6,36.62,151606.0,35.8281,35.8865,35.6334,35.6529,151606.0
2024-07-18 10:35:00,36.59,36.72,36.59,36.67,112719.0,35.6237,35.7502,35.6237,35.7015,112719.0
2024-07-18 10:40:00,36.66,36.71,36.63,36.66,62864.0,35.6918,35.7405,35.6626,35.6918,62864.0
2024-07-18 10:45:00,36.66,36.7,36.58,36.6,67744.0,35.6918,35.7308,35.6139,35.6334,67744.0
2024-07-18 10:50:00,36.59,36.69,36.54,36.69,48505.0,35.6237,35.721,35.575,35.721,48505.0
2024-07-18 10:55:00,36.7,36.72,36.64,36.68,69114.0,35.7308,35.7502,35.6723,35.7113,69114.0
2024-07-18 11:00:00,36.67,36.85,36.65,36.84,105490.0,35.7015,35.8768,35.6821,35.8671,105490.0
2024-07-18 11:05:00,36.85,36.99,36.84,36.98,98953.0,35.8768,36.0131,35.8671,36.0034,98953.0
2024-07-18 11:10:00,36.98,36.98,36.89,36.9,52209.0,36.0034,36.0034,35.9157,35.9255,52209.0
2024-07-18 11:15:00,36.89,36.91,36.83,36.87,174055.0,35.9157,35.9352,35.8573,35.8963,174055.0
2024-07-18 11:20:00,36.88,36.96,36.83,36.86,177637.0,35.906,35.9839,35.8573,35.8865,177637.0
2024-07-18 11:25:00,36.86,36.94,36.83,36.89,151743.0,35.8865,35.9644,35.8573,35.9157,151743.0
2024-07-18 11:30:00,36.89,36.94,36.87,36.88,87252.0,35.9157,35.9644,35.8963,35.906,87252.0
2024-07-18 11:35:00,36.88,36.95,36.86,36.87,152549.0,35.906,35.9742,35.8865,35.8963,152549.0
2024-07-18 11:40:00,36.87,36.92,36.86,36.87,81378.0,35.8963,35.9449,35.8865,35.8963,81378.0
2024-07-18 11:45:00,36.86,36.93,36.84,36.88,141291.0,35.8865,35.9547,35.8671,35.906,141291.0
2024-07-18 11:50:00,36.88,36.93,36.86,36.91,84152.0,35.906,35.9547,35.8865,35.9352,84152.0
2024-07-18 11:55:00,36.91,36.98,36.87,36.98,64961.0,35.9352,36.0034,35.8963,36.0034,64961.0
2024-07-18 12:00:00,36.98,37.05,36.92,37.03,142770.0,36.0034,36.0715,35.9449,36.052,142770.0
2024-07-18 12:05:00,37.03,37.03,36.94,36.96,65310.0,36.052,36.052,35.9644,35.9839,65310.0
2024-07-18 12:10:00,36.97,36.97,36.87,36.89,60851.0,35.9936,35.9936,35.8963,35.9157,60851.0
2024-07-18 12:15:00,36.89,36.93,36.87,36.92,101740.0,35.9157,35.9547,35.8963,35.9449,101740.0
2024-07-18 12:20:00,36.93,36.96,36.87,36.9,132357.0,35.9547,35.9839,35.8963,35.9255,132357.0
2024-07-18 12:25:00,36.89,36.94,36.87,36.94,135788.0,35.9157,35.9644,35.8963,35.9644,135788.0
2024-07-18 12:30:00,36.93,36.94,36.88,36.9,48755.0,35.9547,35.9644,35.906,35.9255,48755.0
2024-07-18 12:35:00,36.9,36.97,36.88,36.95,335578.0,35.9255,35.9936,35.906,35.9742,335578.0
2024-07-18 12:40:00,36.95,37.01,36.91,37.0,122859.0,35.9742,36.0326,35.9352,36.0228,122859.0
2024-07-18 12:45:00,36.99,37.08,36.99,37.03,96686.0,36.0131,36.1007,36.0131,36.052,96686.0
2024-07-18 12:50:00,37.04,37.04,36.97,37.02,58361.0,36.0618,36.0618,35.9936,36.0423,58361.0
2024-07-18 12:55:00,37.02,37.03,36.96,36.98,55481.0,36.0423,36.052,35.9839,36.0034,55481.0
2024-07-18 13:00:00,36.98,37.01,36.95,36.97,59841.0,36.0034,36.0326,35.9742,35.9936,59841.0
2024-07-18 13:05:00,36.98,37.02,36.95,36.97,71712.0,36.0034,36.0423,35.9742,35.9936,71712.0
2024-07-18 13:10:00,36.97,36.97,36.87,36.89,80804.0,35.9936,35.9936,35.8963,35.9157,80804.0
2024-07-18 13:15:00,36.88,36.92,36.86,36.89,52539.0,35.906,35.9449,35.8865,35.9157,52539.0
2024-07-18 13:20:00,36.88,36.88,36.81,36.84,117550.0,35.906,35.906,35.8379,35.8671,117550.0
2024-07-18 13:25:00,36.84,36.88,36.79,36.83,92299.0,35.8671,35.906,35.8184,35.8573,92299.0
2024-07-18 13:30:00,36.83,36.84,36.75,36.81,117026.0,35.8573,35.8671,35.7794,35.8379,117026.0
2024-07-18 13:35:00,36.81,36.87,36.8,36.87,53949.0,35.8379,35.8963,35.8281,35.8963,53949.0
2024-07-18 13:40:00,36.87,36.88,36.79,36.84,55353.0,35.8963,35.906,35.8184,35.8671,55353.0
2024-07-18 13:45:00,36.84,36.9,36.84,36.9,106911.0,35.8671,35.9255,35.8671,35.9255,106911.0
2024-07-18 13:50:00,36.9,36.9,36.86,36.86,197255.0,35.9255,35.9255,35.8865,35.8865,197255.0
2024-07-18 13:55:00,36.87,36.89,36.84,36.88,265848.0,35.8963,35.9157,35.8671,35.906,265848.0
2024-07-18 14:00:00,36.88,36.9,36.74,36.8,92870.0,35.906,35.9255,35.7697,35.8281,92870.0
2024-07-18 14:05:00,36.8,36.81,36.66,36.68,68933.0,35.8281,35.8379,35.6918,35.7113,68933.0
2024-07-18 14:10:00,36.68,36.71,36.61,36.68,60482.0,35.7113,35.7405,35.6431,35.7113,60482.0
2024-07-18 14:15:00,36.68,36.71,36.67,36.7,217460.0,35.7113,35.7405,35.7015,35.7308,217460.0
2024-07-18 14:20:00,36.69,36.7,36.58,36.59,78458.0,35.721,35.7308,35.6139,35.6237,78458.0
2024-07-18 14:25:00,36.58,36.66,36.57,36.64,54361.0,35.6139,35.6918,35.6042,35.6723,54361.0
2024-07-18 14:30:00,36.63,36.64,36.6,36.6,33237.0,35.6626,35.6723,35.6334,35.6334,33237.0
2024-07-18 14:35:00,36.61,36.64,36.56,36.57,45326.0,35.6431,35.6723,35.5945,35.6042,45326.0
2024-07-18 14:40:00,36.57,36.58,36.5,36.53,63098.0,35.6042,35.6139,35.536,35.5652,63098.0
2024-07-18 14:45:00,36.52,36.66,36.51,36.51,94611.0,35.5555,35.6918,35.5458,35.5458,94611.0
2024-07-18 14:50:00,36.51,36.51,36.45,36.49,64436.0,35.5458,35.5458,35.4874,35.5263,64436.0
2024-07-18 14:55:00,36.49,36.57,36.47,36.56,87339.0,35.5263,35.6042,35.5068,35.5945,87339.0
2024-07-18 15:00:00,36.55,36.58,36.53,36.55,43758.0,35.5847,35.6139,35.5652,35.5847,43758.0
2024-07-18 15:05:00,36.55,36.59,36.51,36.52,66262.0,35.5847,35.6237,35.5458,35.5555,66262.0
2024-07-18 15:10:00,36.52,36.54,36.46,36.51,69768.0,35.5555,35.575,35.4971,35.5458,69768.0
2024-07-18 15:15:00,36.51,36.57,36.49,36.54,107751.0,35.5458,35.6042,35.5263,35.575,107751.0
2024-07-18 15:20:00,36.54,36.54,36.46,36.49,99913.0,35.575,35.575,35.4971,35.5263,99913.0
2024-07-18 15:25:00,36.48,36.53,36.45,36.52,101807.0,35.5166,35.5652,35.4874,35.5555,101807.0
2024-07-18 15:30:00,36.51,36.54,36.47,36.51,147788.0,35.5458,35.575,35.5068,35.5458,147788.0
2024-07-18 15:35:00,36.5,36.57,36.5,36.53,103691.0,35.536,35.6042,35.536,35.5652,103691.0
2024-07-18 15:40:00,36.54,36.56,36.49,36.52,170167.0,35.575,35.5945,35.5263,35.5555,170167.0
2024-07-18 15:45:00,36.52,36.52,36.47,36.51,203429.0,35.5555,35.5555,35.5068,35.5458,203429.0
2024-07-18 15:50:00,36.51,36.59,36.46,36.47,297714.0,35.5458,35.6237,35.4971,35.5068,297714.0
2024-07-18 15:55:00,36.46,36.53,36.43,36.44,711126.0,35.4971,35.5652,35.4679,35.4776,711126.0
2024-07-19 09:30:00,34.25,34.68,34.0,34.17,1006102.0,33.3455,33.7641,33.1021,33.2676,1006102.0
2024-07-19 09:35:00,34.16,34.26,33.85,33.89,680949.0,33.2578,33.3552,32.956,32.995,680949.0
2024-07-19 09:40:00,33.85,33.95,33.7,33.86,595893.0,32.956,33.0534,32.81,32.9658,595893.0
2024-07-19 09:45:00,33.86,34.19,33.8,34.16,438832.0,32.9658,33.287,32.9073,33.2578,438832.0
2024-07-19 09:50:00,34.15,34.5,34.13,34.48,352083.0,33.2481,33.5889,33.2286,33.5694,352083.0
2024-07-19 09:55:00,34.49,34.75,34.41,34.72,362181.0,33.5791,33.8323,33.5012,33.803,362181.0
2024-07-19 10:00:00,34.72,34.94,34.71,34.89,449250.0,33.803,34.0172,33.7933,33.9686,449250.0
2024-07-19 10:05:00,34.89,35.14,34.81,34.98,521936.0,33.9686,34.212,33.8907,34.0562,521936.0
2024-07-19 10:10:00,34.99,35.23,34.96,34.99,383916.0,34.0659,34.2996,34.0367,34.0659,383916.0
2024-07-19 10:15:00,34.99,35.13,34.96,35.0,293807.0,34.0659,34.2022,34.0367,34.0757,293807.0
2024-07-19 10:20:00,35.02,35.02,34.82,34.92,430529.0,34.0951,34.0951,33.9004,33.9978,430529.0
2024-07-19 10:25:00,34.91,34.95,34.83,34.92,251510.0,33.988,34.027,33.9101,33.9978,251510.0
2024-07-19 10:30:00,34.93,35.01,34.84,34.91,161970.0,34.0075,34.0854,33.9199,33.988,161970.0
2024-07-19 10:35:00,34.93,35.01,34.89,34.98,189990.0,34.0075,34.0854,33.9686,34.0562,189990.0
2024-07-19 10:40:00,34.97,35.01,34.87,34.89,203170.0,34.0464,34.0854,33.9491,33.9686,203170.0
2024-07-19 10:45:00,34.88,34.92,34.7,34.72,104501.0,33.9588,33.9978,33.7836,33.803,104501.0
2024-07-19 10:50:00,34.71,34.77,34.63,34.68,102172.0,33.7933,33.8517,33.7154,33.7641,102172.0
2024-07-19 10:55:00,34.69,34.76,34.65,34.71,96392.0,33.7738,33.842,33.7349,33.7933,96392.0
2024-07-19 11:00:00,34.7,34.77,34.63,34.69,85114.0,33.7836,33.8517,33.7154,33.7738,85114.0
2024-07-19 11:05:00,34.69,34.71,34.59,34.66,83683.0,33.7738,33.7933,33.6765,33.7446,83683.0
2024-07-19 11:10:00,34.65,34.7,34.5,34.51,113072.0,33.7349,33.7836,33.5889,33.5986,113072.0
2024-07-19 11:15:00,34.52,34.79,34.5,34.76,157257.0,33.6083,33.8712,33.5889,33.842,157257.0
2024-07-19 11:20:00,34.76,34.84,34.7,34.7,143167.0,33.842,33.9199,33.7836,33.7836,143167.0
2024-07-19 11:25:00,34.7,34.73,34.44,34.45,164899.0,33.7836,33.8128,33.5304,33.5402,164899.0
2024-07-19 11:30:00,34.46,34.65,34.44,34.64,105454.0,33.5499,33.7349,33.5304,33.7252,105454.0
2024-07-19 11:35:00,34.64,34.67,34.54,34.65,83930.0,33.7252,33.7544,33.6278,33.7349,83930.0
2024-07-19 11:40:00,34.66,34.82,34.65,34.82,126229.0,33.7446,33.9004,33.7349,33.9004,126229.0
2024-07-19 11:45:00,34.8,34.81,34.68,34.73,92140.0,33.8809,33.8907,33.7641,33.8128,92140.0
2024-07-19 11:50:00,34.74,34.76,34.65,34.68,89433.0,33.8225,33.842,33.7349,33.7641,89433.0
2024-07-19 11:55:00,34.68,34.9,34.66,34.9,127988.0,33.7641,33.9783,33.7446,33.9783,127988.0
2024-07-19 12:00:00,34.9,34.96,34.82,34.9,148505.0,33.9783,34.0367,33.9004,33.9783,148505.0
2024-07-19 12:05:00,34.89,35.05,34.87,35.03,104542.0,33.9686,34.1243,33.9491,34.1049,104542.0
2024-07-19 12:10:00,35.05,35.1,34.95,34.95,91845.0,34.1243,34.173,34.027,34.027,91845.0
2024-07-19 12:15:00,34.95,35.02,34.91,34.94,99800.0,34.027,34.0951,33.988,34.0172,99800.0
2024-07-19 12:20:00,34.94,34.94,34.77,34.77,104010.0,34.0172,34.0172,33.8517,33.8517,104010.0
2024-07-19 12:25:00,34.76,34.79,34.69,34.77,110228.0,33.842,33.8712,33.7738,33.8517,110228.0
2024-07-19 12:30:00,34.77,34.78,34.65,34.66,82713.0,33.8517,33.8615,33.7349,33.7446,82713.0
2024-07-19 12:35:00,34.66,34.75,34.65,34.75,92836.0,33.7446,33.8323,33.7349,33.8323,92836.0
2024-07-19 12:40:00,34.75,34.79,34.71,34.75,80464.0,33.8323,33.8712,33.7933,33.8323,80464.0
2024-07-19 12:45:00,34.75,34.79,34.72,34.77,59637.0,33.8323,33.8712,33.803,33.8517,59637.0
2024-07-19 12:50:00,34.76,34.82,34.74,34.77,102002.0,33.842,33.9004,33.8225,33.8517,102002.0
2024-07-19 12:55:00,34.76,34.86,34.76,34.83,68803.0,33.842,33.9394,33.842,33.9101,68803.0
2024-07-19 13:00:00,34.84,34.84,34.78,34.81,86182.0,33.9199,33.9199,33.8615,33.8907,86182.0
2024-07-19 13:05:00,34.81,34.92,34.81,34.88,76287.0,33.8907,33.9978,33.8907,33.9588,76287.0
2024-07-19 13:10:00,34.88,34.88,34.84,34.86,52427.0,33.9588,33.9588,33.9199,33.9394,52427.0
2024-07-19 13:15:00,34.86,34.87,34.81,34.86,62258.0,33.9394,33.9491,33.8907,33.9394,62258.0
2024-07-19 13:20:00,34.86,34.9,34.79,34.83,65963.0,33.9394,33.9783,33.8712,33.9101,65963.0
2024-07-19 13:25:00,34.83,34.87,34.74,34.75,61024.0,33.9101,33.9491,33.8225,33.8323,61024.0
2024-07-19 13:30:00,34.75,34.82,34.74,34.76,53887.0,33.8323,33.9004,33.8225,33.842,53887.0
2024-07-19 13:35:00,34.76,34.79,34.75,34.77,66519.0,33.842,33.8712,33.8323,33.8517,66519.0
2024-07-19 13:40:00,34.77,34.77,34.63,34.64,110674.0,33.8517,33.8517,33.7154,33.7252,110674.0
2024-07-19 13:45:00,34.64,34.69,34.63,34.66,75379.0,33.7252,33.7738,33.7154,33.7446,75379.0
2024-07-19 13:50:00,34.66,34.69,34.59,34.68,79130.0,33.7446,33.7738,33.6765,33.7641,79130.0
2024-07-19 13:55:00,34.68,34.82,34.67,34.77,89291.0,33.7641,33.9004,33.7544,33.8517,89291.0
2024-07-19 14:00:00,34.77,34.78,34.66,34.7,60033.0,33.8517,33.8615,33.7446,33.7836,60033.0
2024-07-19 14:05:00,34.7,34.7,34.54,34.57,140441.0,33.7836,33.7836,33.6278,33.657,140441.0
2024-07-19 14:10:00,34.57,34.58,34.51,34.55,163097.0,33.657,33.6667,33.5986,33.6375,163097.0
2024-07-19 14:15:00,34.56,34.64,34.55,34.64,79171.0,33.6473,33.7252,33.6375,33.7252,79171.0
2024-07-19 14:20:00,34.64,34.66,34.58,34.6,111915.0,33.7252,33.7446,33.6667,33.6862,111915.0
2024-07-19 14:25:00,34.6,34.63,34.5,34.52,119666.0,33.6862,33.7154,33.5889,33.6083,119666.0
2024-07-19 14:30:00,34.52,34.52,34.43,34.48,93601.0,33.6083,33.6083,33.5207,33.5694,93601.0
2024-07-19 14:35:00,34.48,34.51,34.45,34.49,66827.0,33.5694,33.5986,33.5402,33.5791,66827.0
2024-07-19 14:40:00,34.49,34.51,34.45,34.5,99176.0,33.5791,33.5986,33.5402,33.5889,99176.0
2024-07-19 14:45:00,34.51,34.55,34.49,34.51,84662.0,33.5986,33.6375,33.5791,33.5986,84662.0
2024-07-19 14:50:00,34.51,34.66,34.5,34.66,103123.0,33.5986,33.7446,33.5889,33.7446,103123.0
2024-07-19 14:55:00,34.66,34.7,34.62,34.65,77900.0,33.7446,33.7836,33.7057,33.7349,77900.0
2024-07-19 15:00:00,34.65,34.71,34.63,34.66,86701.0,33.7349,33.7933,33.7154,33.7446,86701.0
2024-07-19 15:05:00,34.66,34.67,34.61,34.61,76680.0,33.7446,33.7544,33.696,33.696,76680.0
2024-07-19 15:10:00,34.62,34.63,34.59,34.61,169254.0,33.7057,33.7154,33.6765,33.696,169254.0
2024-07-19 15:15:00,34.6,34.62,34.48,34.5,299871.0,33.6862,33.7057,33.5694,33.5889,299871.0
2024-07-19 15:20:00,34.51,34.55,34.46,34.5,126184.0,33.5986,33.6375,33.5499,33.5889,126184.0
2024-07-19 15:25:00,34.5,34.5,34.4,34.45,180729.0,33.5889,33.5889,33.4915,33.5402,180729.0
2024-07-19 15:30:00,34.45,34.52,34.45,34.5,228125.0,33.5402,33.6083,33.5402,33.5889,228125.0
2024-07-19 15:35:00,34.5,34.52,34.42,34.44,173032.0,33.5889,33.6083,33.511,33.5304,173032.0
2024-07-19 15:40:00,34.44,34.45,34.35,34.36,199480.0,33.5304,33.5402,33.4428,33.4526,199480.0
2024-07-19 15:45:00,34.36,34.48,34.35,34.44,208280.0,33.4526,33.5694,33.4428,33.5304,208280.0
2024-07-19 15:50:00,34.44,34.51,34.41,34.41,306476.0,33.5304,33.5986,33.5012,33.5012,306476.0
2024-07-19 15:55:00,34.41,34.46,34.37,34.41,954568.0,33.5012,33.5499,33.4623,33.5012,954568.0
2024-07-22 09:30:00,33.83,34.18,33.72,33.87,558797.0,32.9366,33.2773,32.8295,32.9755,558797.0
2024-07-22 09:35:00,33.87,33.97,33.76,33.86,233764.0,32.9755,33.0729,32.8684,32.9658,233764.0
2024-07-22 09:40:00,33.86,34.03,33.77,33.78,245426.0,32.9658,33.1313,32.8781,32.8879,245426.0
2024-07-22 09:45:00,33.78,33.81,33.68,33.75,142579.0,32.8879,32.9171,32.7905,32.8587,142579.0
2024-07-22 09:50:00,33.75,33.84,33.69,33.75,102772.0,32.8587,32.9463,32.8003,32.8587,102772.0
2024-07-22 09:55:00,33.75,33.81,33.63,33.67,189971.0,32.8587,32.9171,32.7418,32.7808,189971.0
2024-07-22 10:00:00,33.68,33.74,33.65,33.66,158827.0,32.7905,32.8489,32.7613,32.771,158827.0
2024-07-22 10:05:00,33.66,33.69,33.54,33.63,170564.0,32.771,32.8003,32.6542,32.7418,170564.0
2024-07-22 10:10:00,33.64,33.79,33.64,33.78,104572.0,32.7516,32.8976,32.7516,32.8879,104572.0
2024-07-22 10:15:00,33.78,33.78,33.72,33.77,121366.0,32.8879,32.8879,32.8295,32.8781,121366.0
2024-07-22 10:20:00,33.77,33.86,33.73,33.77,110886.0,32.8781,32.9658,32.8392,32.8781,110886.0
2024-07-22 10:25:00,33.78,33.81,33.73,33.8,117098.0,32.8879,32.9171,32.8392,32.9073,117098.0
2024-07-22 10:30:00,33.8,33.85,33.77,33.77,68570.0,32.9073,32.956,32.8781,32.8781,68570.0
2024-07-22 10:35:00,33.77,33.87,33.74,33.85,70115.0,32.8781,32.9755,32.8489,32.956,70115.0
2024-07-22 10:40:00,33.86,33.92,33.86,33.91,80699.0,32.9658,33.0242,32.9658,33.0144,80699.0
2024-07-22 10:45:00,33.91,33.91,33.81,33.9,109108.0,33.0144,33.0144,32.9171,33.0047,109108.0
2024-07-22 10:50:00,33.91,33.99,33.87,33.91,69854.0,33.0144,33.0923,32.9755,33.0144,69854.0
2024-07-22 10:55:00,33.91,34.02,33.89,33.98,107590.0,33.0144,33.1215,32.995,33.0826,107590.0
2024-07-22 11:00:00,33.98,34.12,33.91,34.08,353364.0,33.0826,33.2189,33.0144,33.18,353364.0
2024-07-22 11:05:00,34.08,34.09,33.96,34.01,130826.0,33.18,33.1897,33.0631,33.1118,130826.0
2024-07-22 11:10:00,34.01,34.02,33.97,33.99,84965.0,33.1118,33.1215,33.0729,33.0923,84965.0
2024-07-22 11:15:00,33.98,33.99,33.83,33.85,95473.0,33.0826,33.0923,32.9366,32.956,95473.0
2024-07-22 11:20:00,33.85,33.85,33.76,33.79,73588.0,32.956,32.956,32.8684,32.8976,73588.0
2024-07-22 11:25:00,33.78,33.94,33.76,33.86,91319.0,32.8879,33.0436,32.8684,32.9658,91319.0
2024-07-22 11:30:00,33.86,33.9,33.79,33.8,111740.0,32.9658,33.0047,32.8976,32.9073,111740.0
2024-07-22 11:35:00,33.79,33.81,33.71,33.75,157058.0,32.8976,32.9171,32.8197,32.8587,157058.0
2024-07-22 11:40:00,33.74,33.85,33.72,33.83,82072.0,32.8489,32.956,32.8295,32.9366,82072.0
2024-07-22 11:45:00,33.83,33.83,33.67,33.68,95919.0,32.9366,32.9366,32.7808,32.7905,95919.0
2024-07-22 11:50:00,33.68,33.69,33.58,33.59,169091.0,32.7905,32.8003,32.6932,32.7029,169091.0
2024-07-22 11:55:00,33.59,33.76,33.58,33.67,86313.0,32.7029,32.8684,32.6932,32.7808,86313.0
2024-07-22 12:00:00,33.68,33.72,33.63,33.64,36422.0,32.7905,32.8295,32.7418,32.7516,36422.0
2024-07-22 12:05:00,33.64,33.68,33.59,33.6,52803.0,32.7516,32.7905,32.7029,32.7126,52803.0
2024-07-22 12:10:00,33.6,33.62,33.54,33.57,63835.0,32.7126,32.7321,32.6542,32.6834,63835.0
2024-07-22 12:15:00,33.57,33.64,33.57,33.62,51702.0,32.6834,32.7516,32.6834,32.7321,51702.0
2024-07-22 12:20:00,33.62,33.62,33.47,33.49,96334.0,32.7321,32.7321,32.5861,32.6055,96334.0
2024-07-22 12:25:00,33.5,33.61,33.49,33.57,77001.0,32.6153,32.7224,32.6055,32.6834,77001.0
2024-07-22 12:30:00,33.57,33.6,33.55,33.57,39918.0,32.6834,32.7126,32.6639,32.6834,39918.0
2024-07-22 12:35:00,33.56,33.66,33.54,33.66,43753.0,32.6737,32.771,32.6542,32.771,43753.0
2024-07-22 12:40:00,33.65,33.72,33.63,33.68,213395.0,32.7613,32.8295,32.7418,32.7905,213395.0
2024-07-22 12:45:00,33.69,33.69,33.59,33.59,74939.0,32.8003,32.8003,32.7029,32.7029,74939.0
2024-07-22 12:50:00,33.59,33.7,33.58,33.62,86491.0,32.7029,32.81,32.6932,32.7321,86491.0
2024-07-22 12:55:00,33.61,33.67,33.54,33.59,166041.0,32.7224,32.7808,32.6542,32.7029,166041.0
2024-07-22 13:00:00,33.59,33.67,33.56,33.67,48200.0,32.7029,32.7808,32.6737,32.7808,48200.0
2024-07-22 13:05:00,33.67,33.72,33.65,33.66,60463.0,32.7808,32.8295,32.7613,32.771,60463.0
2024-07-22 13:10:00,33.67,33.7,33.6,33.68,150970.0,32.7808,32.81,32.7126,32.7905,150970.0
2024-07-22 13:15:00,33.68,33.73,33.66,33.7,66540.0,32.7905,32.8392,32.771,32.81,66540.0
2024-07-22 13:20:00,33.7,33.71,33.65,33.7,64275.0,32.81,32.8197,32.7613,32.81,64275.0
2024-07-22 13:25:00,33.7,33.81,33.7,33.74,147095.0,32.81,32.9171,32.81,32.8489,147095.0
2024-07-22 13:30:00,33.75,33.76,33.7,33.74,118632.0,32.8587,32.8684,32.81,32.8489,118632.0
2024-07-22 13:35:00,33.73,33.73,33.66,33.68,32557.0,32.8392,32.8392,32.771,32.7905,32557.0
2024-07-22 13:40:00,33.68,33.72,33.67,33.72,50985.0,32.7905,32.8295,32.7808,32.8295,50985.0
2024-07-22 13:45:00,33.72,33.75,33.65,33.75,71834.0,32.8295,32.8587,32.7613,32.8587,71834.0
2024-07-22 13:50:00,33.74,33.75,33.69,33.71,82760.0,32.8489,32.8587,32.8003,32.8197,82760.0
2024-07-22 13:55:00,33.72,33.74,33.69,33.7,39171.0,32.8295,32.8489,32.8003,32.81,39171.0
2024-07-22 14:00:00,33.69,33.69,33.52,33.53,189257.0,32.8003,32.8003,32.6347,32.6445,189257.0
2024-07-22 14:05:00,33.52,33.59,33.52,33.55,68856.0,32.6347,32.7029,32.6347,32.6639,68856.0
2024-07-22 14:10:00,33.56,33.6,33.55,33.58,40257.0,32.6737,32.7126,32.6639,32.6932,40257.0
2024-07-22 14:15:00,33.58,33.61,33.56,33.59,125752.0,32.6932,32.7224,32.6737,32.7029,125752.0
2024-07-22 14:20:00,33.57,33.59,33.56,33.58,45219.0,32.6834,32.7029,32.6737,32.6932,45219.0
2024-07-22 14:25:00,33.57,33.64,33.57,33.63,235948.0,32.6834,32.7516,32.6834,32.7418,235948.0
2024-07-22 14:30:00,33.62,33.73,33.61,33.63,65916.0,32.7321,32.8392,32.7224,32.7418,65916.0
2024-07-22 14:35:00,33.62,33.66,33.58,33.58,68924.0,32.7321,32.771,32.6932,32.6932,68924.0
2024-07-22 14:40:00,33.59,33.62,33.53,33.55,89064.0,32.7029,32.7321,32.6445,32.6639,89064.0
2024-07-22 14:45:00,33.56,33.57,33.49,33.51,151232.0,32.6737,32.6834,32.6055,32.625,151232.0
2024-07-22 14:50:00,33.52,33.57,33.48,33.57,97332.0,32.6347,32.6834,32.5958,32.6834,97332.0
2024-07-22 14:55:00,33.57,33.6,33.56,33.59,44075.0,32.6834,32.7126,32.6737,32.7029,44075.0
2024-07-22 15:00:00,33.59,33.59,33.53,33.54,33657.0,32.7029,32.7029,32.6445,32.6542,33657.0
2024-07-22 15:05:00,33.53,33.56,33.52,33.54,61847.0,32.6445,32.6737,32.6347,32.6542,61847.0
2024-07-22 15:10:00,33.54,33.55,33.45,33.46,184405.0,32.6542,32.6639,32.5666,32.5763,184405.0
2024-07-22 15:15:00,33.46,33.47,33.43,33.44,68950.0,32.5763,32.5861,32.5471,32.5569,68950.0
2024-07-22 15:20:00,33.43,33.46,33.41,33.42,122893.0,32.5471,32.5763,32.5276,32.5374,122893.0
2024-07-22 15:25:00,33.42,33.52,33.41,33.51,144094.0,32.5374,32.6347,32.5276,32.625,144094.0
2024-07-22 15:30:00,33.52,33.61,33.5,33.58,232586.0,32.6347,32.7224,32.6153,32.6932,232586.0
2024-07-22 15:35:00,33.58,33.6,33.55,33.57,147398.0,32.6932,32.7126,32.6639,32.6834,147398.0
2024-07-22 15:40:00,33.57,33.59,33.48,33.54,149646.0,32.6834,32.7029,32.5958,32.6542,149646.0
2024-07-22 15:45:00,33.54,33.55,33.49,33.51,238781.0,32.6542,32.6639,32.6055,32.625,238781.0
2024-07-22 15:50:00,33.5,33.55,33.38,33.41,522215.0,32.6153,32.6639,32.4984,32.5276,522215.0
2024-07-22 15:55:00,33.41,33.45,33.37,33.39,867167.0,32.5276,32.5666,32.4887,32.5082,867167.0
2024-07-23 09:30:00,33.38,33.51,33.27,33.3,169243.0,32.4984,32.625,32.3913,32.4205,169243.0
2024-07-23 09:35:00,33.28,33.42,33.25,33.34,56559.0,32.4011,32.5374,32.3719,32.4595,56559.0
2024-07-23 09:40:00,33.33,33.49,33.31,33.36,39968.0,32.4498,32.6055,32.4303,32.479,39968.0
2024-07-23 09:45:00,33.36,33.53,33.34,33.47,96902.0,32.479,32.6445,32.4595,32.5861,96902.0
2024-07-23 09:50:00,33.48,33.55,33.43,33.45,85655.0,32.5958,32.6639,32.5471,32.5666,85655.0
2024-07-23 09:55:00,33.45,33.5,33.39,33.45,111788.0,32.5666,32.6153,32.5082,32.5666,111788.0
2024-07-23 10:00:00,33.42,33.59,33.42,33.57,130145.0,32.5374,32.7029,32.5374,32.6834,130145.0
2024-07-23 10:05:00,33.57,33.57,33.46,33.47,49501.0,32.6834,32.6834,32.5763,32.5861,49501.0
2024-07-23 10:10:00,33.47,33.55,33.42,33.51,58354.0,32.5861,32.6639,32.5374,32.625,58354.0
2024-07-23 10:15:00,33.51,33.51,33.41,33.45,50310.0,32.625,32.625,32.5276,32.5666,50310.0
2024-07-23 10:20:00,33.45,33.47,33.34,33.36,44170.0,32.5666,32.5861,32.4595,32.479,44170.0
2024-07-23 10:25:00,33.36,33.44,33.36,33.41,46694.0,32.479,32.5569,32.479,32.5276,46694.0
2024-07-23 10:30:00,33.4,33.52,33.39,33.48,42705.0,32.5179,32.6347,32.5082,32.5958,42705.0
2024-07-23 10:35:00,33.49,33.5,33.41,33.43,79880.0,32.6055,32.6153,32.5276,32.5471,79880.0
2024-07-23 10:40:00,33.42,33.42,33.29,33.34,63708.0,32.5374,32.5374,32.4108,32.4595,63708.0
2024-07-23 10:45:00,33.34,33.35,33.23,33.26,85409.0,32.4595,32.4692,32.3524,32.3816,85409.0
2024-07-23 10:50:00,33.26,33.26,33.16,33.18,101363.0,32.3816,32.3816,32.2842,32.3037,101363.0
2024-07-23 10:55:00,33.17,33.21,33.15,33.16,75896.0,32.294,32.3329,32.2745,32.2842,75896.0
2024-07-23 11:00:00,33.16,33.18,33.09,33.16,83295.0,32.2842,32.3037,32.2161,32.2842,83295.0
2024-07-23 11:05:00,33.16,33.16,33.05,33.05,80426.0,32.2842,32.2842,32.1772,32.1772,80426.0
2024-07-23 11:10:00,33.06,33.12,33.04,33.07,122565.0,32.1869,32.2453,32.1674,32.1966,122565.0
2024-07-23 11:15:00,33.08,33.12,33.02,33.11,156283.0,32.2064,32.2453,32.1479,32.2356,156283.0
2024-07-23 11:20:00,33.12,33.19,33.09,33.16,221771.0,32.2453,32.3135,32.2161,32.2842,221771.0
2024-07-23 11:25:00,33.16,33.19,33.08,33.09,219515.0,32.2842,32.3135,32.2064,32.2161,219515.0
2024-07-23 11:30:00,33.09,33.23,33.08,33.19,142819.0,32.2161,32.3524,32.2064,32.3135,142819.0
2024-07-23 11:35:00,33.18,33.19,33.12,33.15,117943.0,32.3037,32.3135,32.2453,32.2745,117943.0
2024-07-23 11:40:00,33.15,33.16,33.08,33.09,47976.0,32.2745,32.2842,32.2064,32.2161,47976.0
2024-07-23 11:45:00,33.09,33.11,33.06,33.11,83343.0,32.2161,32.2356,32.1869,32.2356,83343.0
2024-07-23 11:50:00,33.11,33.15,33.1,33.14,55750.0,32.2356,32.2745,32.2258,32.2648,55750.0
2024-07-23 11:55:00,33.15,33.24,33.15,33.2,46421.0,32.2745,32.3621,32.2745,32.3232,46421.0
2024-07-23 12:00:00,33.21,33.26,33.21,33.24,166927.0,32.3329,32.3816,32.3329,32.3621,166927.0
2024-07-23 12:05:00,33.25,33.29,33.22,33.28,41110.0,32.3719,32.4108,32.3427,32.4011,41110.0
2024-07-23 12:10:00,33.28,33.28,33.24,33.27,32820.0,32.4011,32.4011,32.3621,32.3913,32820.0
2024-07-23 12:15:00,33.27,33.28,33.2,33.21,40113.0,32.3913,32.4011,32.3232,32.3329,40113.0
2024-07-23 12:20:00,33.21,33.23,33.13,33.13,40307.0,32.3329,32.3524,32.255,32.255,40307.0
2024-07-23 12:25:00,33.13,33.19,33.12,33.19,28397.0,32.255,32.3135,32.2453,32.3135,28397.0
2024-07-23 12:30:00,33.19,33.21,33.15,33.2,30928.0,32.3135,32.3329,32.2745,32.3232,30928.0
2024-07-23 12:35:00,33.19,33.25,33.19,33.23,42184.0,32.3135,32.3719,32.3135,32.3524,42184.0
2024-07-23 12:40:00,33.23,33.29,33.22,33.27,33306.0,32.3524,32.4108,32.3427,32.3913,33306.0
2024-07-23 12:45:00,33.27,33.27,33.21,33.22,113911.0,32.3913,32.3913,32.3329,32.3427,113911.0
2024-07-23 12:50:00,33.22,33.22,33.18,33.2,37845.0,32.3427,32.3427,32.3037,32.3232,37845.0
2024-07-23 12:55:00,33.2,33.22,33.16,33.2,35514.0,32.3232,32.3427,32.2842,32.3232,35514.0
2024-07-23 13:00:00,33.21,33.24,33.19,33.23,30892.0,32.3329,32.3621,32.3135,32.3524,30892.0
2024-07-23 13:05:00,33.23,33.38,33.21,33.38,428080.0,32.3524,32.4984,32.3329,32.4984,428080.0
2024-07-23 13:10:00,33.38,33.44,33.37,33.39,87326.0,32.4984,32.5569,32.4887,32.5082,87326.0
2024-07-23 13:15:00,33.39,33.48,33.35,33.47,440671.0,32.5082,32.5958,32.4692,32.5861,440671.0
2024-07-23 13:20:00,33.47,33.54,33.47,33.47,55959.0,32.5861,32.6542,32.5861,32.5861,55959.0
2024-07-23 13:25:00,33.47,33.49,33.43,33.48,52704.0,32.5861,32.6055,32.5471,32.5958,52704.0
2024-07-23 13:30:00,33.48,33.48,33.42,33.45,35483.0,32.5958,32.5958,32.5374,32.5666,35483.0
2024-07-23 13:35:00,33.44,33.45,33.39,33.39,92570.0,32.5569,32.5666,32.5082,32.5082,92570.0
2024-07-23 13:40:00,33.4,33.48,33.39,33.43,201198.0,32.5179,32.5958,32.5082,32.5471,201198.0
2024-07-23 13:45:00,33.43,33.46,33.38,33.44,48231.0,32.5471,32.5763,32.4984,32.5569,48231.0
2024-07-23 13:50:00,33.44,33.45,33.39,33.41,55179.0,32.5569,32.5666,32.5082,32.5276,55179.0
2024-07-23 13:55:00,33.41,33.45,33.39,33.43,48315.0,32.5276,32.5666,32.5082,32.5471,48315.0
2024-07-23 14:00:00,33.43,33.45,33.42,33.44,57469.0,32.5471,32.5666,32.5374,32.5569,57469.0
2024-07-23 14:05:00,33.43,33.44,33.38,33.41,98473.0,32.5471,32.5569,32.4984,32.5276,98473.0
2024-07-23 14:10:00,33.41,33.45,33.38,33.4,133796.0,32.5276,32.5666,32.4984,32.5179,133796.0
2024-07-23 14:15:00,33.41,33.42,33.39,33.41,50002.0,32.5276,32.5374,32.5082,32.5276,50002.0
2024-07-23 14:20:00,33.41,33.41,33.37,33.39,43413.0,32.5276,32.5276,32.4887,32.5082,43413.0
2024-07-23 14:25:00,33.38,33.41,33.34,33.41,70495.0,32.4984,32.5276,32.4595,32.5276,70495.0
2024-07-23 14:30:00,33.41,33.51,33.4,33.51,144994.0,32.5276,32.625,32.5179,32.625,144994.0
2024-07-23 14:35:00,33.51,33.52,33.43,33.45,77263.0,32.625,32.6347,32.5471,32.5666,77263.0
2024-07-23 14:40:00,33.44,33.46,33.38,33.39,62024.0,32.5569,32.5763,32.4984,32.5082,62024.0
2024-07-23 14:45:00,33.39,33.42,33.31,33.31,111261.0,32.5082,32.5374,32.4303,32.4303,111261.0
2024-07-23 14:50:00,33.32,33.4,33.29,33.39,87330.0,32.44,32.5179,32.4108,32.5082,87330.0
2024-07-23 14:55:00,33.39,33.41,33.38,33.41,79348.0,32.5082,32.5276,32.4984,32.5276,79348.0
2024-07-23 15:00:00,33.41,33.41,33.36,33.36,74361.0,32.5276,32.5276,32.479,32.479,74361.0
2024-07-23 15:05:00,33.36,33.41,33.35,33.38,124740.0,32.479,32.5276,32.4692,32.4984,124740.0
2024-07-23 15:10:00,33.37,33.41,33.37,33.4,107073.0,32.4887,32.5276,32.4887,32.5179,107073.0
2024-07-23 15:15:00,33.39,33.42,33.36,33.38,299720.0,32.5082,32.5374,32.479,32.4984,299720.0
2024-07-23 15:20:00,33.38,33.46,33.38,33.42,91996.0,32.4984,32.5763,32.4984,32.5374,91996.0
2024-07-23 15:25:00,33.43,33.48,33.42,33.47,59175.0,32.5471,32.5958,32.5374,32.5861,59175.0
2024-07-23 15:30:00,33.46,33.48,33.43,33.44,82817.0,32.5763,32.5958,32.5471,32.5569,82817.0
2024-07-23 15:35:00,33.44,33.5,33.44,33.47,74623.0,32.5569,32.6153,32.5569,32.5861,74623.0
2024-07-23 15:40:00,33.48,33.52,33.47,33.48,105438.0,32.5958,32.6347,32.5861,32.5958,105438.0
2024-07-23 15:45:00,33.49,33.54,33.47,33.51,137812.0,32.6055,32.6542,32.5861,32.625,137812.0
2024-07-23 15:50:00,33.5,33.51,33.45,33.48,166227.0,32.6153,32.625,32.5666,32.5958,166227.0
2024-07-23 15:55:00,33.47,33.51,33.43,33.49,640578.0,32.5861,32.625,32.5471,32.6055,640578.0
2024-07-24 09:30:00,33.6,33.66,33.42,33.49,270562.0,32.7126,32.771,32.5374,32.6055,270562.0
2024-07-24 09:35:00,33.51,33.58,33.36,33.56,72054.0,32.625,32.6932,32.479,32.6737,72054.0
2024-07-24 09:40:00,33.55,33.56,33.35,33.35,109015.0,32.6639,32.6737,32.4692,32.4692,109015.0
2024-07-24 09:45:00,33.37,33.43,33.24,33.25,57377.0,32.4887,32.5471,32.3621,32.3719,57377.0
2024-07-24 09:50:00,33.24,33.35,33.2,33.21,97765.0,32.3621,32.4692,32.3232,32.3329,97765.0
2024-07-24 09:55:00,33.2,33.23,33.06,33.09,184844.0,32.3232,32.3524,32.1869,32.2161,184844.0
2024-07-24 10:00:00,33.1,33.24,33.09,33.16,91078.0,32.2258,32.3621,32.2161,32.2842,91078.0
2024-07-24 10:05:00,33.17,33.19,32.97,32.98,188755.0,32.294,32.3135,32.0993,32.109,188755.0
2024-07-24 10:10:00,32.98,33.01,32.93,32.97,84015.0,32.109,32.1382,32.0603,32.0993,84015.0
2024-07-24 10:15:00,32.97,33.02,32.9,32.95,122194.0,32.0993,32.1479,32.0311,32.0798,122194.0
2024-07-24 10:20:00,32.95,33.03,32.89,33.0,148288.0,32.0798,32.1577,32.0214,32.1285,148288.0
2024-07-24 10:25:00,33.01,33.15,32.99,33.12,175112.0,32.1382,32.2745,32.1187,32.2453,175112.0
2024-07-24 10:30:00,33.12,33.27,33.09,33.16,127808.0,32.2453,32.3913,32.2161,32.2842,127808.0
2024-07-24 10:35:00,33.15,33.2,33.11,33.16,144992.0,32.2745,32.3232,32.2356,32.2842,144992.0
2024-07-24 10:40:00,33.16,33.29,33.15,33.25,122728.0,32.2842,32.4108,32.2745,32.3719,122728.0
2024-07-24 10:45:00,33.25,33.26,33.14,33.26,169540.0,32.3719,32.3816,32.2648,32.3816,169540.0
2024-07-24 10:50:00,33.26,33.36,33.23,33.25,111551.0,32.3816,32.479,32.3524,32.3719,111551.0
2024-07-24 10:55:00,33.25,33.31,33.19,33.19,69556.0,32.3719,32.4303,32.3135,32.3135,69556.0
2024-07-24 11:00:00,33.19,33.19,33.11,33.12,35895.0,32.3135,32.3135,32.2356,32.2453,35895.0
2024-07-24 11:05:00,33.11,33.15,33.04,33.15,64164.0,32.2356,32.2745,32.1674,32.2745,64164.0
2024-07-24 11:10:00,33.16,33.25,33.13,33.24,52183.0,32.2842,32.3719,32.255,32.3621,52183.0
2024-07-24 11:15:00,33.25,33.32,33.22,33.23,54996.0,32.3719,32.44,32.3427,32.3524,54996.0
2024-07-24 11:20:00,33.22,33.24,33.16,33.24,72163.0,32.3427,32.3621,32.2842,32.3621,72163.0
2024-07-24 11:25:00,33.24,33.32,33.23,33.29,73936.0,32.3621,32.44,32.3524,32.4108,73936.0
2024-07-24 11:30:00,33.29,33.32,33.25,33.3,75138.0,32.4108,32.44,32.3719,32.4205,75138.0
2024-07-24 11:35:00,33.29,33.3,33.21,33.26,56678.0,32.4108,32.4205,32.3329,32.3816,56678.0
2024-07-24 11:40:00,33.26,33.27,33.21,33.23,55222.0,32.3816,32.3913,32.3329,32.3524,55222.0
2024-07-24 11:45:00,33.23,33.25,33.2,33.21,29079.0,32.3524,32.3719,32.3232,32.3329,29079.0
2024-07-24 11:50:00,33.21,33.26,33.2,33.24,36796.0,32.3329,32.3816,32.3232,32.3621,36796.0
2024-07-24 11:55:00,33.25,33.27,33.21,33.25,43202.0,32.3719,32.3913,32.3329,32.3719,43202.0
2024-07-24 12:00:00,33.25,33.29,33.21,33.21,37982.0,32.3719,32.4108,32.3329,32.3329,37982.0
2024-07-24 12:05:00,33.21,33.22,33.16,33.21,35307.0,32.3329,32.3427,32.2842,32.3329,35307.0
2024-07-24 12:10:00,33.2,33.25,33.19,33.23,33835.0,32.3232,32.3719,32.3135,32.3524,33835.0
2024-07-24 12:15:00,33.24,33.28,33.24,33.25,43722.0,32.3621,32.4011,32.3621,32.3719,43722.0
2024-07-24 12:20:00,33.25,33.26,33.21,33.22,42679.0,32.3719,32.3816,32.3329,32.3427,42679.0
2024-07-24 12:25:00,33.22,33.22,33.17,33.21,33702.0,32.3427,32.3427,32.294,32.3329,33702.0
2024-07-24 12:30:00,33.2,33.24,33.19,33.21,75962.0,32.3232,32.3621,32.3135,32.3329,75962.0
2024-07-24 12:35:00,33.2,33.21,33.14,33.15,34629.0,32.3232,32.3329,32.2648,32.2745,34629.0
2024-07-24 12:40:00,33.15,33.2,33.13,33.15,27355.0,32.2745,32.3232,32.255,32.2745,27355.0
2024-07-24 12:45:00,33.15,33.2,33.14,33.17,30480.0,32.2745,32.3232,32.2648,32.294,30480.0
2024-07-24 12:50:00,33.16,33.17,33.11,33.12,28461.0,32.2842,32.294,32.2356,32.2453,28461.0
2024-07-24 12:55:00,33.11,33.13,33.1,33.13,28816.0,32.2356,32.255,32.2258,32.255,28816.0
2024-07-24 13:00:00,33.13,33.2,33.11,33.2,41718.0,32.255,32.3232,32.2356,32.3232,41718.0
2024-07-24 13:05:00,33.2,33.24,33.19,33.24,31707.0,32.3232,32.3621,32.3135,32.3621,31707.0
2024-07-24 13:10:00,33.23,33.25,33.2,33.2,46479.0,32.3524,32.3719,32.3232,32.3232,46479.0
2024-07-24 13:15:00,33.2,33.22,33.17,33.17,31149.0,32.3232,32.3427,32.294,32.294,31149.0
2024-07-24 13:20:00,33.17,33.18,33.14,33.15,31286.0,32.294,32.3037,32.2648,32.2745,31286.0
2024-07-24 13:25:00,33.16,33.18,33.15,33.16,76766.0,32.2842,32.3037,32.2745,32.2842,76766.0
2024-07-24 13:30:00,33.16,33.24,33.15,33.24,55202.0,32.2842,32.3621,32.2745,32.3621,55202.0
2024-07-24 13:35:00,33.24,33.29,33.23,33.29,25465.0,32.3621,32.4108,32.3524,32.4108,25465.0
2024-07-24 13:40:00,33.3,33.3,33.24,33.26,31685.0,32.4205,32.4205,32.3621,32.3816,31685.0
2024-07-24 13:45:00,33.26,33.27,33.24,33.25,21875.0,32.3816,32.3913,32.3621,32.3719,21875.0
2024-07-24 13:50:00,33.25,33.25,33.22,33.22,29592.0,32.3719,32.3719,32.3427,32.3427,29592.0
2024-07-24 13:55:00,33.22,33.25,33.21,33.23,18171.0,32.3427,32.3719,32.3329,32.3524,18171.0
2024-07-24 14:00:00,33.23,33.27,33.22,33.23,32765.0,32.3524,32.3913,32.3427,32.3524,32765.0
2024-07-24 14:05:00,33.23,33.24,33.18,33.19,89802.0,32.3524,32.3621,32.3037,32.3135,89802.0
2024-07-24 14:10:00,33.19,33.2,33.12,33.12,19023.0,32.3135,32.3232,32.2453,32.2453,19023.0
2024-07-24 14:15:00,33.12,33.18,33.1,33.15,41293.0,32.2453,32.3037,32.2258,32.2745,41293.0
2024-07-24 14:20:00,33.15,33.15,33.09,33.11,38473.0,32.2745,32.2745,32.2161,32.2356,38473.0
2024-07-24 14:25:00,33.11,33.13,33.07,33.08,39949.0,32.2356,32.255,32.1966,32.2064,39949.0
2024-07-24 14:30:00,33.09,33.13,33.08,33.11,24465.0,32.2161,32.255,32.2064,32.2356,24465.0
2024-07-24 14:35:00,33.11,33.12,33.08,33.12,41405.0,32.2356,32.2453,32.2064,32.2453,41405.0
2024-07-24 14:40:00,33.12,33.13,33.04,33.05,55113.0,32.2453,32.255,32.1674,32.1772,55113.0
2024-07-24 14:45:00,33.06,33.12,33.06,33.08,130361.0,32.1869,32.2453,32.1869,32.2064,130361.0
2024-07-24 14:50:00,33.09,33.13,33.05,33.12,105986.0,32.2161,32.255,32.1772,32.2453,105986.0
2024-07-24 14:55:00,33.12,33.2,33.11,33.19,71454.0,32.2453,32.3232,32.2356,32.3135,71454.0
2024-07-24 15:00:00,33.19,33.19,33.12,33.13,95470.0,32.3135,32.3135,32.2453,32.255,95470.0
2024-07-24 15:05:00,33.13,33.2,33.11,33.17,197169.0,32.255,32.3232,32.2356,32.294,197169.0
2024-07-24 15:10:00,33.17,33.21,33.15,33.2,122502.0,32.294,32.3329,32.2745,32.3232,122502.0
2024-07-24 15:15:00,33.21,33.24,33.19,33.21,135771.0,32.3329,32.3621,32.3135,32.3329,135771.0
2024-07-24 15:20:00,33.2,33.22,33.16,33.18,89031.0,32.3232,32.3427,32.2842,32.3037,89031.0
2024-07-24 15:25:00,33.18,33.2,33.15,33.19,125568.0,32.3037,32.3232,32.2745,32.3135,125568.0
2024-07-24 15:30:00,33.19,33.2,33.13,33.14,196808.0,32.3135,32.3232,32.255,32.2648,196808.0
2024-07-24 15:35:00,33.13,33.15,33.08,33.09,218729.0,32.255,32.2745,32.2064,32.2161,218729.0
2024-07-24 15:40:00,33.1,33.11,33.0,33.0,256004.0,32.2258,32.2356,32.1285,32.1285,256004.0
2024-07-24 15:45:00,33.01,33.06,32.98,32.98,423946.0,32.1382,32.1869,32.109,32.109,423946.0
2024-07-24 15:50:00,32.99,33.06,32.98,33.04,372776.0,32.1187,32.1869,32.109,32.1674,372776.0
2024-07-24 15:55:00,33.04,33.08,32.99,32.99,1057328.0,32.1674,32.2064,32.1187,32.1187,1057328.0
2024-07-25 09:30:00,32.98,33.03,32.83,32.89,142701.0,32.109,32.1577,31.963,32.0214,142701.0
2024-07-25 09:35:00,32.88,32.96,32.8,32.82,55334.0,32.0116,32.0895,31.9338,31.9532,55334.0
2024-07-25 09:40:00,32.82,32.98,32.73,32.96,104257.0,31.9532,32.109,31.8656,32.0895,104257.0
2024-07-25 09:45:00,32.96,33.09,32.92,33.02,74027.0,32.0895,32.2161,32.0506,32.1479,74027.0
2024-07-25 09:50:00,33.04,33.08,32.99,33.05,56923.0,32.1674,32.2064,32.1187,32.1772,56923.0
2024-07-25 09:55:00,33.04,33.16,33.02,33.09,171521.0,32.1674,32.2842,32.1479,32.2161,171521.0
2024-07-25 10:00:00,33.09,33.19,33.05,33.18,51443.0,32.2161,32.3135,32.1772,32.3037,51443.0
2024-07-25 10:05:00,33.2,33.21,33.1,33.16,86944.0,32.3232,32.3329,32.2258,32.2842,86944.0
2024-07-25 10:10:00,33.16,33.33,33.15,33.3,136572.0,32.2842,32.4498,32.2745,32.4205,136572.0
2024-07-25 10:15:00,33.29,33.43,33.28,33.43,56949.0,32.4108,32.5471,32.4011,32.5471,56949.0
2024-07-25 10:20:00,33.43,33.44,33.39,33.43,119275.0,32.5471,32.5569,32.5082,32.5471,119275.0
2024-07-25 10:25:00,33.43,33.47,33.37,33.39,266912.0,32.5471,32.5861,32.4887,32.5082,266912.0
2024-07-25 10:30:00,33.38,33.39,33.3,33.34,90237.0,32.4984,32.5082,32.4205,32.4595,90237.0
2024-07-25 10:35:00,33.33,33.35,33.26,33.3,75319.0,32.4498,32.4692,32.3816,32.4205,75319.0
2024-07-25 10:40:00,33.3,33.42,33.3,33.36,84996.0,32.4205,32.5374,32.4205,32.479,84996.0
2024-07-25 10:45:00,33.36,33.39,33.26,33.26,47565.0,32.479,32.5082,32.3816,32.3816,47565.0
2024-07-25 10:50:00,33.25,33.42,33.25,33.41,59527.0,32.3719,32.5374,32.3719,32.5276,59527.0
2024-07-25 10:55:00,33.4,33.49,33.38,33.48,158383.0,32.5179,32.6055,32.4984,32.5958,158383.0
2024-07-25 11:00:00,33.48,33.59,33.48,33.55,106348.0,32.5958,32.7029,32.5958,32.6639,106348.0
2024-07-25 11:05:00,33.55,33.58,33.52,33.54,93593.0,32.6639,32.6932,32.6347,32.6542,93593.0
2024-07-25 11:10:00,33.54,33.6,33.52,33.6,128147.0,32.6542,32.7126,32.6347,32.7126,128147.0
2024-07-25 11:15:00,33.61,33.71,33.57,33.7,104712.0,32.7224,32.8197,32.6834,32.81,104712.0
2024-07-25 11:20:00,33.69,33.78,33.67,33.71,178650.0,32.8003,32.8879,32.7808,32.8197,178650.0
2024-07-25 11:25:00,33.72,33.73,33.68,33.69,81205.0,32.8295,32.8392,32.7905,32.8003,81205.0
2024-07-25 11:30:00,33.69,33.78,33.68,33.76,109425.0,32.8003,32.8879,32.7905,32.8684,109425.0
2024-07-25 11:35:00,33.76,33.77,33.66,33.72,84294.0,32.8684,32.8781,32.771,32.8295,84294.0
2024-07-25 11:40:00,33.71,33.91,33.71,33.89,53365.0,32.8197,33.0144,32.8197,32.995,53365.0
2024-07-25 11:45:00,33.89,33.91,33.8,33.82,55733.0,32.995,33.0144,32.9073,32.9268,55733.0
2024-07-25 11:50:00,33.83,33.87,33.8,33.85,59216.0,32.9366,32.9755,32.9073,32.956,59216.0
2024-07-25 11:55:00,33.85,33.9,33.83,33.88,51563.0,32.956,33.0047,32.9366,32.9852,51563.0
2024-07-25 12:00:00,33.88,33.92,33.85,33.9,48749.0,32.9852,33.0242,32.956,33.0047,48749.0
2024-07-25 12:05:00,33.89,33.9,33.83,33.88,46225.0,32.995,33.0047,32.9366,32.9852,46225.0
2024-07-25 12:10:00,33.88,33.99,33.87,33.95,94329.0,32.9852,33.0923,32.9755,33.0534,94329.0
2024-07-25 12:15:00,33.95,34.18,33.94,34.17,169733.0,33.0534,33.2773,33.0436,33.2676,169733.0
2024-07-25 12:20:00,34.17,34.18,34.07,34.12,84223.0,33.2676,33.2773,33.1702,33.2189,84223.0
2024-07-25 12:25:00,34.11,34.21,34.1,34.2,147738.0,33.2092,33.3065,33.1994,33.2968,147738.0
2024-07-25 12:30:00,34.19,34.24,34.14,34.18,104297.0,33.287,33.3357,33.2384,33.2773,104297.0
2024-07-25 12:35:00,34.18,34.25,34.18,34.21,67538.0,33.2773,33.3455,33.2773,33.3065,67538.0
2024-07-25 12:40:00,34.21,34.27,34.18,34.25,54643.0,33.3065,33.3649,33.2773,33.3455,54643.0
2024-07-25 12:45:00,34.24,34.26,34.2,34.2,86830.0,33.3357,33.3552,33.2968,33.2968,86830.0
2024-07-25 12:50:00,34.2,34.22,34.16,34.18,53999.0,33.2968,33.3163,33.2578,33.2773,53999.0
2024-07-25 12:55:00,34.18,34.2,34.16,34.19,49163.0,33.2773,33.2968,33.2578,33.287,49163.0
2024-07-25 13:00:00,34.2,34.28,34.19,34.21,126453.0,33.2968,33.3747,33.287,33.3065,126453.0
2024-07-25 13:05:00,34.21,34.3,34.2,34.3,51061.0,33.3065,33.3941,33.2968,33.3941,51061.0
2024-07-25 13:10:00,34.3,34.34,34.27,34.3,61009.0,33.3941,33.4331,33.3649,33.3941,61009.0
2024-07-25 13:15:00,34.3,34.34,34.27,34.27,92217.0,33.3941,33.4331,33.3649,33.3649,92217.0
2024-07-25 13:20:00,34.26,34.33,34.26,34.33,76955.0,33.3552,33.4233,33.3552,33.4233,76955.0
2024-07-25 13:25:00,34.33,34.37,34.3,34.32,94765.0,33.4233,33.4623,33.3941,33.4136,94765.0
2024-07-25 13:30:00,34.32,34.41,34.31,34.35,143466.0,33.4136,33.5012,33.4039,33.4428,143466.0
2024-07-25 13:35:00,34.36,34.42,34.33,34.41,178787.0,33.4526,33.511,33.4233,33.5012,178787.0
2024-07-25 13:40:00,34.4,34.41,34.26,34.29,152572.0,33.4915,33.5012,33.3552,33.3844,152572.0
2024-07-25 13:45:00,34.29,34.3,34.22,34.23,49283.0,33.3844,33.3941,33.3163,33.326,49283.0
2024-07-25 13:50:00,34.24,34.3,34.22,34.26,70949.0,33.3357,33.3941,33.3163,33.3552,70949.0
2024-07-25 13:55:00,34.26,34.26,34.21,34.23,56540.0,33.3552,33.3552,33.3065,33.326,56540.0
2024-07-25 14:00:00,34.23,34.23,34.16,34.23,54627.0,33.326,33.326,33.2578,33.326,54627.0
2024-07-25 14:05:00,34.23,34.27,34.22,34.27,65814.0,33.326,33.3649,33.3163,33.3649,65814.0
2024-07-25 14:10:00,34.26,34.29,34.25,34.29,70293.0,33.3552,33.3844,33.3455,33.3844,70293.0
2024-07-25 14:15:00,34.29,34.32,34.27,34.31,68661.0,33.3844,33.4136,33.3649,33.4039,68661.0
2024-07-25 14:20:00,34.3,34.39,34.3,34.37,67682.0,33.3941,33.4818,33.3941,33.4623,67682.0
2024-07-25 14:25:00,34.37,34.4,34.31,34.32,130288.0,33.4623,33.4915,33.4039,33.4136,130288.0
2024-07-25 14:30:00,34.31,34.38,34.3,34.33,109755.0,33.4039,33.472,33.3941,33.4233,109755.0
2024-07-25 14:35:00,34.33,34.33,34.27,34.29,39388.0,33.4233,33.4233,33.3649,33.3844,39388.0
2024-07-25 14:40:00,34.29,34.31,34.24,34.27,42120.0,33.3844,33.4039,33.3357,33.3649,42120.0
2024-07-25 14:45:00,34.27,34.29,34.17,34.17,76820.0,33.3649,33.3844,33.2676,33.2676,76820.0
2024-07-25 14:50:00,34.18,34.18,34.08,34.12,63033.0,33.2773,33.2773,33.18,33.2189,63033.0
2024-07-25 14:55:00,34.11,34.11,34.0,34.06,109469.0,33.2092,33.2092,33.1021,33.1605,109469.0
2024-07-25 15:00:00,34.06,34.11,34.05,34.09,73514.0,33.1605,33.2092,33.1507,33.1897,73514.0
2024-07-25 15:05:00,34.09,34.11,34.08,34.11,56886.0,33.1897,33.2092,33.18,33.2092,56886.0
2024-07-25 15:10:00,34.1,34.17,34.09,34.16,56166.0,33.1994,33.2676,33.1897,33.2578,56166.0
2024-07-25 15:15:00,34.16,34.25,34.15,34.23,93636.0,33.2578,33.3455,33.2481,33.326,93636.0
2024-07-25 15:20:00,34.24,34.28,34.23,34.26,86588.0,33.3357,33.3747,33.326,33.3552,86588.0
2024-07-25 15:25:00,34.26,34.29,34.24,34.28,186670.0,33.3552,33.3844,33.3357,33.3747,186670.0
2024-07-25 15:30:00,34.28,34.34,34.22,34.23,205714.0,33.3747,33.4331,33.3163,33.326,205714.0
2024-07-25 15:35:00,34.23,34.24,34.15,34.23,165246.0,33.326,33.3357,33.2481,33.326,165246.0
2024-07-25 15:40:00,34.23,34.27,34.21,34.23,136437.0,33.326,33.3649,33.3065,33.326,136437.0
2024-07-25 15:45:00,34.22,34.28,34.16,34.26,214917.0,33.3163,33.3747,33.2578,33.3552,214917.0
2024-07-25 15:50:00,34.25,34.28,34.12,34.13,312699.0,33.3455,33.3747,33.2189,33.2286,312699.0
2024-07-25 15:55:00,34.13,34.18,34.1,34.16,761007.0,33.2286,33.2773,33.1994,33.2578,761007.0
2024-07-26 09:30:00,34.31,34.5,34.18,34.43,107869.0,33.4039,33.5889,33.2773,33.5207,107869.0
2024-07-26 09:35:00,34.43,34.45,34.27,34.31,40423.0,33.5207,33.5402,33.3649,33.4039,40423.0
2024-07-26 09:40:00,34.31,34.32,34.2,34.29,50065.0,33.4039,33.4136,33.2968,33.3844,50065.0
2024-07-26 09:45:00,34.27,34.39,34.21,34.38,50993.0,33.3649,33.4818,33.3065,33.472,50993.0
2024-07-26 09:50:00,34.38,34.49,34.35,34.48,65978.0,33.472,33.5791,33.4428,33.5694,65978.0
2024-07-26 09:55:00,34.49,34.5,34.37,34.47,67828.0,33.5791,33.5889,33.4623,33.5597,67828.0
2024-07-26 10:00:00,34.46,34.53,34.38,34.5,70496.0,33.5499,33.6181,33.472,33.5889,70496.0
2024-07-26 10:05:00,34.5,34.53,34.27,34.27,59747.0,33.5889,33.6181,33.3649,33.3649,59747.0
2024-07-26 10:10:00,34.27,34.46,34.26,34.29,60799.0,33.3649,33.5499,33.3552,33.3844,60799.0
2024-07-26 10:15:00,34.29,34.35,34.21,34.26,64108.0,33.3844,33.4428,33.3065,33.3552,64108.0
2024-07-26 10:20:00,34.26,34.3,34.06,34.06,187705.0,33.3552,33.3941,33.1605,33.1605,187705.0
2024-07-26 10:25:00,34.05,34.08,33.97,33.98,85288.0,33.1507,33.18,33.0729,33.0826,85288.0
2024-07-26 10:30:00,33.98,34.08,33.95,34.03,97247.0,33.0826,33.18,33.0534,33.1313,97247.0
2024-07-26 10:35:00,34.04,34.11,33.98,34.01,84705.0,33.141,33.2092,33.0826,33.1118,84705.0
2024-07-26 10:40:00,34.01,34.07,33.92,34.07,107427.0,33.1118,33.1702,33.0242,33.1702,107427.0
2024-07-26 10:45:00,34.08,34.16,34.07,34.09,59398.0,33.18,33.2578,33.1702,33.1897,59398.0
2024-07-26 10:50:00,34.08,34.09,33.99,34.02,50786.0,33.18,33.1897,33.0923,33.1215,50786.0
2024-07-26 10:55:00,34.01,34.03,33.88,33.92,39785.0,33.1118,33.1313,32.9852,33.0242,39785.0
2024-07-26 11:00:00,33.91,34.03,33.9,33.94,67406.0,33.0144,33.1313,33.0047,33.0436,67406.0
2024-07-26 11:05:00,33.94,34.01,33.93,33.95,57203.0,33.0436,33.1118,33.0339,33.0534,57203.0
2024-07-26 11:10:00,33.96,33.99,33.92,33.93,34370.0,33.0631,33.0923,33.0242,33.0339,34370.0
2024-07-26 11:15:00,33.93,33.93,33.83,33.89,38370.0,33.0339,33.0339,32.9366,32.995,38370.0
2024-07-26 11:20:00,33.91,34.02,33.91,34.0,75967.0,33.0144,33.1215,33.0144,33.1021,75967.0
2024-07-26 11:25:00,34.0,34.02,33.95,33.97,36513.0,33.1021,33.1215,33.0534,33.0729,36513.0
2024-07-26 11:30:00,33.97,33.97,33.79,33.89,152092.0,33.0729,33.0729,32.8976,32.995,152092.0
2024-07-26 11:35:00,33.89,33.97,33.89,33.92,36555.0,32.995,33.0729,32.995,33.0242,36555.0
2024-07-26 11:40:00,33.93,34.0,33.88,33.97,64594.0,33.0339,33.1021,32.9852,33.0729,64594.0
2024-07-26 11:45:00,33.96,34.0,33.91,34.0,26675.0,33.0631,33.1021,33.0144,33.1021,26675.0
2024-07-26 11:50:00,34.0,34.11,33.99,34.07,66297.0,33.1021,33.2092,33.0923,33.1702,66297.0
2024-07-26 11:55:00,34.07,34.14,34.07,34.12,89763.0,33.1702,33.2384,33.1702,33.2189,89763.0
2024-07-26 12:00:00,34.13,34.19,34.11,34.19,63115.0,33.2286,33.287,33.2092,33.287,63115.0
2024-07-26 12:05:00,34.19,34.21,34.11,34.13,42773.0,33.287,33.3065,33.2092,33.2286,42773.0
2024-07-26 12:10:00,34.13,34.18,34.09,34.18,68157.0,33.2286,33.2773,33.1897,33.2773,68157.0
2024-07-26 12:15:00,34.18,34.22,34.17,34.21,65655.0,33.2773,33.3163,33.2676,33.3065,65655.0
2024-07-26 12:20:00,34.21,34.22,34.17,34.19,45622.0,33.3065,33.3163,33.2676,33.287,45622.0
2024-07-26 12:25:00,34.2,34.25,34.19,34.25,46020.0,33.2968,33.3455,33.287,33.3455,46020.0
2024-07-26 12:30:00,34.24,34.27,34.2,34.26,44278.0,33.3357,33.3649,33.2968,33.3552,44278.0
2024-07-26 12:35:00,34.25,34.34,34.24,34.33,29534.0,33.3455,33.4331,33.3357,33.4233,29534.0
2024-07-26 12:40:00,34.34,34.36,34.3,34.3,53940.0,33.4331,33.4526,33.3941,33.3941,53940.0
2024-07-26 12:45:00,34.32,34.32,34.28,34.29,33267.0,33.4136,33.4136,33.3747,33.3844,33267.0
2024-07-26 12:50:00,34.29,34.44,34.28,34.43,61518.0,33.3844,33.5304,33.3747,33.5207,61518.0
2024-07-26 12:55:00,34.43,34.45,34.41,34.44,24226.0,33.5207,33.5402,33.5012,33.5304,24226.0
2024-07-26 13:00:00,34.44,34.44,34.37,34.38,35497.0,33.5304,33.5304,33.4623,33.472,35497.0
2024-07-26 13:05:00,34.38,34.42,34.37,34.41,24612.0,33.472,33.511,33.4623,33.5012,24612.0
2024-07-26 13:10:00,34.41,34.48,34.4,34.42,42250.0,33.5012,33.5694,33.4915,33.511,42250.0
2024-07-26 13:15:00,34.43,34.47,34.39,34.41,31552.0,33.5207,33.5597,33.4818,33.5012,31552.0
2024-07-26 13:20:00,34.41,34.47,34.41,34.46,42614.0,33.5012,33.5597,33.5012,33.5499,42614.0
2024-07-26 13:25:00,34.47,34.47,34.4,34.45,42734.0,33.5597,33.5597,33.4915,33.5402,42734.0
2024-07-26 13:30:00,34.44,34.45,34.38,34.42,30450.0,33.5304,33.5402,33.472,33.511,30450.0
2024-07-26 13:35:00,34.41,34.43,34.37,34.39,48307.0,33.5012,33.5207,33.4623,33.4818,48307.0
2024-07-26 13:40:00,34.38,34.39,34.27,34.27,35988.0,33.472,33.4818,33.3649,33.3649,35988.0
2024-07-26 13:45:00,34.27,34.37,34.27,34.34,38959.0,33.3649,33.4623,33.3649,33.4331,38959.0
2024-07-26 13:50:00,34.34,34.37,34.29,34.37,38220.0,33.4331,33.4623,33.3844,33.4623,38220.0
2024-07-26 13:55:00,34.36,34.39,34.34,34.35,22013.0,33.4526,33.4818,33.4331,33.4428,22013.0
2024-07-26 14:00:00,34.33,34.41,34.33,34.41,53358.0,33.4233,33.5012,33.4233,33.5012,53358.0
2024-07-26 14:05:00,34.4,34.45,34.4,34.44,36225.0,33.4915,33.5402,33.4915,33.5304,36225.0
2024-07-26 14:10:00,34.44,34.49,34.43,34.47,41957.0,33.5304,33.5791,33.5207,33.5597,41957.0
2024-07-26 14:15:00,34.47,34.47,34.39,34.39,61577.0,33.5597,33.5597,33.4818,33.4818,61577.0
2024-07-26 14:20:00,34.4,34.41,34.37,34.4,27201.0,33.4915,33.5012,33.4623,33.4915,27201.0
2024-07-26 14:25:00,34.4,34.42,34.36,34.39,51944.0,33.4915,33.511,33.4526,33.4818,51944.0
2024-07-26 14:30:00,34.38,34.39,34.32,34.37,57860.0,33.472,33.4818,33.4136,33.4623,57860.0
2024-07-26 14:35:00,34.37,34.44,34.36,34.39,40346.0,33.4623,33.5304,33.4526,33.4818,40346.0
2024-07-26 14:40:00,34.4,34.41,34.33,34.39,42932.0,33.4915,33.5012,33.4233,33.4818,42932.0
2024-07-26 14:45:00,34.39,34.41,34.35,34.38,37821.0,33.4818,33.5012,33.4428,33.472,37821.0
2024-07-26 14:50:00,34.38,34.38,34.33,34.34,37333.0,33.472,33.472,33.4233,33.4331,37333.0
2024-07-26 14:55:00,34.34,34.41,34.33,34.37,40936.0,33.4331,33.5012,33.4233,33.4623,40936.0
2024-07-26 15:00:00,34.36,34.4,34.35,34.37,27532.0,33.4526,33.4915,33.4428,33.4623,27532.0
2024-07-26 15:05:00,34.36,34.41,34.34,34.41,34352.0,33.4526,33.5012,33.4331,33.5012,34352.0
2024-07-26 15:10:00,34.41,34.48,34.4,34.47,35100.0,33.5012,33.5694,33.4915,33.5597,35100.0
2024-07-26 15:15:00,34.46,34.46,34.43,34.45,44732.0,33.5499,33.5499,33.5207,33.5402,44732.0
2024-07-26 15:20:00,34.45,34.45,34.4,34.43,40220.0,33.5402,33.5402,33.4915,33.5207,40220.0
2024-07-26 15:25:00,34.43,34.45,34.42,34.43,48322.0,33.5207,33.5402,33.511,33.5207,48322.0
2024-07-26 15:30:00,34.42,34.45,34.37,34.39,92657.0,33.511,33.5402,33.4623,33.4818,92657.0
2024-07-26 15:35:00,34.39,34.39,34.33,34.34,57589.0,33.4818,33.4818,33.4233,33.4331,57589.0
2024-07-26 15:40:00,34.34,34.4,34.34,34.4,71557.0,33.4331,33.4915,33.4331,33.4915,71557.0
2024-07-26 15:45:00,34.4,34.4,34.33,34.34,89018.0,33.4915,33.4915,33.4233,33.4331,89018.0
2024-07-26 15:50:00,34.35,34.39,34.32,34.33,158483.0,33.4428,33.4818,33.4136,33.4233,158483.0
2024-07-26 15:55:00,34.33,34.43,34.32,34.4,444888.0,33.4233,33.5207,33.4136,33.4915,444888.0
2024-07-29 09:30:00,34.31,34.45,34.15,34.26,123662.0,33.4039,33.5402,33.2481,33.3552,123662.0
2024-07-29 09:35:00,34.24,34.31,34.12,34.12,37708.0,33.3357,33.4039,33.2189,33.2189,37708.0
2024-07-29 09:40:00,34.13,34.21,34.06,34.13,44159.0,33.2286,33.3065,33.1605,33.2286,44159.0
2024-07-29 09:45:00,34.12,34.23,34.09,34.11,42123.0,33.2189,33.326,33.1897,33.2092,42123.0
2024-07-29 09:50:00,34.11,34.22,34.09,34.14,32994.0,33.2092,33.3163,33.1897,33.2384,32994.0
2024-07-29 09:55:00,34.13,34.21,34.12,34.2,26777.0,33.2286,33.3065,33.2189,33.2968,26777.0
2024-07-29 10:00:00,34.2,34.32,34.18,34.29,38559.0,33.2968,33.4136,33.2773,33.3844,38559.0
2024-07-29 10:05:00,34.29,34.32,34.21,34.27,50041.0,33.3844,33.4136,33.3065,33.3649,50041.0
2024-07-29 10:10:00,34.27,34.3,34.24,34.25,63941.0,33.3649,33.3941,33.3357,33.3455,63941.0
2024-07-29 10:15:00,34.25,34.25,34.11,34.12,48689.0,33.3455,33.3455,33.2092,33.2189,48689.0
2024-07-29 10:20:00,34.11,34.22,34.06,34.14,31652.0,33.2092,33.3163,33.1605,33.2384,31652.0
2024-07-29 10:25:00,34.14,34.16,34.0,34.01,23059.0,33.2384,33.2578,33.1021,33.1118,23059.0
2024-07-29 10:30:00,34.01,34.01,33.89,33.9,49372.0,33.1118,33.1118,32.995,33.0047,49372.0
2024-07-29 10:35:00,33.9,33.98,33.87,33.93,44314.0,33.0047,33.0826,32.9755,33.0339,44314.0
2024-07-29 10:40:00,33.94,33.98,33.84,33.87,50651.0,33.0436,33.0826,32.9463,32.9755,50651.0
2024-07-29 10:45:00,33.86,33.9,33.8,33.8,24961.0,32.9658,33.0047,32.9073,32.9073,24961.0
2024-07-29 10:50:00,33.8,33.85,33.78,33.83,45816.0,32.9073,32.956,32.8879,32.9366,45816.0
2024-07-29 10:55:00,33.83,33.88,33.75,33.84,105159.0,32.9366,32.9852,32.8587,32.9463,105159.0
2024-07-29 11:00:00,33.84,33.84,33.74,33.75,27258.0,32.9463,32.9463,32.8489,32.8587,27258.0
2024-07-29 11:05:00,33.75,33.83,33.71,33.81,38872.0,32.8587,32.9366,32.8197,32.9171,38872.0
2024-07-29 11:10:00,33.81,33.86,33.77,33.81,26167.0,32.9171,32.9658,32.8781,32.9171,26167.0
2024-07-29 11:15:00,33.82,33.86,33.79,33.81,35962.0,32.9268,32.9658,32.8976,32.9171,35962.0
2024-07-29 11:20:00,33.8,33.84,33.77,33.81,37180.0,32.9073,32.9463,32.8781,32.9171,37180.0
2024-07-29 11:25:00,33.8,33.82,33.75,33.8,41960.0,32.9073,32.9268,32.8587,32.9073,41960.0
2024-07-29 11:30:00,33.8,33.81,33.75,33.76,27029.0,32.9073,32.9171,32.8587,32.8684,27029.0
2024-07-29 11:35:00,33.76,33.87,33.73,33.87,32472.0,32.8684,32.9755,32.8392,32.9755,32472.0
2024-07-29 11:40:00,33.87,33.88,33.81,33.87,31487.0,32.9755,32.9852,32.9171,32.9755,31487.0
2024-07-29 11:45:00,33.86,33.91,33.84,33.91,25307.0,32.9658,33.0144,32.9463,33.0144,25307.0
2024-07-29 11:50:00,33.91,33.91,33.8,33.82,34491.0,33.0144,33.0144,32.9073,32.9268,34491.0
2024-07-29 11:55:00,33.82,33.93,33.81,33.91,32364.0,32.9268,33.0339,32.9171,33.0144,32364.0
2024-07-29 12:00:00,33.91,33.99,33.9,33.96,71164.0,33.0144,33.0923,33.0047,33.0631,71164.0
2024-07-29 12:05:00,33.95,33.99,33.92,33.92,40957.0,33.0534,33.0923,33.0242,33.0242,40957.0
2024-07-29 12:10:00,33.92,33.97,33.9,33.94,37157.0,33.0242,33.0729,33.0047,33.0436,37157.0
2024-07-29 12:15:00,33.94,33.97,33.93,33.96,17368.0,33.0436,33.0729,33.0339,33.0631,17368.0
2024-07-29 12:20:00,33.96,33.96,33.92,33.94,15293.0,33.0631,33.0631,33.0242,33.0436,15293.0
2024-07-29 12:25:00,33.94,33.94,33.85,33.91,33980.0,33.0436,33.0436,32.956,33.0144,33980.0
2024-07-29 12:30:00,33.91,33.92,33.87,33.88,18835.0,33.0144,33.0242,32.9755,32.9852,18835.0
2024-07-29 12:35:00,33.88,33.88,33.85,33.86,13424.0,32.9852,32.9852,32.956,32.9658,13424.0
2024-07-29 12:40:00,33.86,33.9,33.84,33.89,13841.0,32.9658,33.0047,32.9463,32.995,13841.0
2024-07-29 12:45:00,33.89,33.92,33.87,33.89,15080.0,32.995,33.0242,32.9755,32.995,15080.0
2024-07-29 12:50:00,33.89,33.92,33.85,33.92,9836.0,32.995,33.0242,32.956,33.0242,9836.0
2024-07-29 12:55:00,33.91,33.92,33.85,33.85,22420.0,33.0144,33.0242,32.956,32.956,22420.0
2024-07-29 13:00:00,33.86,33.86,33.79,33.82,18590.0,32.9658,32.9658,32.8976,32.9268,18590.0
2024-07-29 13:05:00,33.82,33.85,33.81,33.81,5974.0,32.9268,32.956,32.9171,32.9171,5974.0
2024-07-29 13:10:00,33.82,33.91,33.82,33.84,17814.0,32.9268,33.0144,32.9268,32.9463,17814.0
2024-07-29 13:15:00,33.84,33.87,33.82,33.85,12269.0,32.9463,32.9755,32.9268,32.956,12269.0
2024-07-29 13:20:00,33.84,33.85,33.78,33.79,20879.0,32.9463,32.956,32.8879,32.8976,20879.0
2024-07-29 13:25:00,33.79,33.86,33.78,33.81,34831.0,32.8976,32.9658,32.8879,32.9171,34831.0
2024-07-29 13:30:00,33.81,33.83,33.78,33.81,20161.0,32.9171,32.9366,32.8879,32.9171,20161.0
2024-07-29 13:35:00,33.82,33.83,33.79,33.81,26504.0,32.9268,32.9366,32.8976,32.9171,26504.0
2024-07-29 13:40:00,33.82,33.83,33.8,33.83,28190.0,32.9268,32.9366,32.9073,32.9366,28190.0
2024-07-29 13:45:00,33.82,33.82,33.79,33.8,14166.0,32.9268,32.9268,32.8976,32.9073,14166.0
2024-07-29 13:50:00,33.8,33.82,33.77,33.82,37168.0,32.9073,32.9268,32.8781,32.9268,37168.0
2024-07-29 13:55:00,33.82,33.87,33.81,33.87,45082.0,32.9268,32.9755,32.9171,32.9755,45082.0
2024-07-29 14:00:00,33.87,33.89,33.84,33.88,16828.0,32.9755,32.995,32.9463,32.9852,16828.0
2024-07-29 14:05:00,33.89,33.92,33.88,33.89,20542.0,32.995,33.0242,32.9852,32.995,20542.0
2024-07-29 14:10:00,33.9,33.93,33.89,33.93,29274.0,33.0047,33.0339,32.995,33.0339,29274.0
2024-07-29 14:15:00,33.93,33.93,33.86,33.9,20135.0,33.0339,33.0339,32.9658,33.0047,20135.0
2024-07-29 14:20:00,33.9,33.92,33.87,33.91,32072.0,33.0047,33.0242,32.9755,33.0144,32072.0
2024-07-29 14:25:00,33.91,33.92,33.86,33.89,17174.0,33.0144,33.0242,32.9658,32.995,17174.0
2024-07-29 14:30:00,33.89,33.89,33.86,33.88,13679.0,32.995,32.995,32.9658,32.9852,13679.0
2024-07-29 14:35:00,33.89,33.89,33.83,33.84,26551.0,32.995,32.995,32.9366,32.9463,26551.0
2024-07-29 14:40:00,33.84,33.9,33.83,33.87,14129.0,32.9463,33.0047,32.9366,32.9755,14129.0
2024-07-29 14:45:00,33.88,33.89,33.85,33.87,41544.0,32.9852,32.995,32.956,32.9755,41544.0
2024-07-29 14:50:00,33.87,33.87,33.77,33.78,30036.0,32.9755,32.9755,32.8781,32.8879,30036.0
2024-07-29 14:55:00,33.78,33.84,33.77,33.84,28631.0,32.8879,32.9463,32.8781,32.9463,28631.0
2024-07-29 15:00:00,33.84,33.88,33.82,33.87,30069.0,32.9463,32.9852,32.9268,32.9755,30069.0
2024-07-29 15:05:00,33.87,33.88,33.84,33.87,47917.0,32.9755,32.9852,32.9463,32.9755,47917.0
2024-07-29 15:10:00,33.88,33.94,33.87,33.91,43773.0,32.9852,33.0436,32.9755,33.0144,43773.0
2024-07-29 15:15:00,33.91,33.91,33.81,33.83,100008.0,33.0144,33.0144,32.9171,32.9366,100008.0
2024-07-29 15:20:00,33.83,33.87,33.82,33.87,28067.0,32.9366,32.9755,32.9268,32.9755,28067.0
2024-07-29 15:25:00,33.87,33.91,33.85,33.9,32234.0,32.9755,33.0144,32.956,33.0047,32234.0
2024-07-29 15:30:00,33.9,33.95,33.88,33.9,62235.0,33.0047,33.0534,32.9852,33.0047,62235.0
2024-07-29 15:35:00,33.9,33.94,33.88,33.93,43813.0,33.0047,33.0436,32.9852,33.0339,43813.0
2024-07-29 15:40:00,33.93,33.93,33.89,33.93,44967.0,33.0339,33.0339,32.995,33.0339,44967.0
2024-07-29 15:45:00,33.93,33.97,33.92,33.94,107965.0,33.0339,33.0729,33.0242,33.0436,107965.0
2024-07-29 15:50:00,33.94,33.98,33.91,33.98,210554.0,33.0436,33.0826,33.0144,33.0826,210554.0
2024-07-29 15:55:00,33.98,34.0,33.86,33.88,442172.0,33.0826,33.1021,32.9658,32.9852,442172.0
2024-07-30 09:30:00,33.77,34.0,33.77,33.94,96273.0,32.8781,33.1021,32.8781,33.0436,96273.0
2024-07-30 09:35:00,33.92,34.06,33.88,34.03,41228.0,33.0242,33.1605,32.9852,33.1313,41228.0
2024-07-30 09:40:00,34.04,34.08,33.9,34.05,43871.0,33.141,33.18,33.0047,33.1507,43871.0
2024-07-30 09:45:00,34.04,34.17,34.01,34.16,58249.0,33.141,33.2676,33.1118,33.2578,58249.0
2024-07-30 09:50:00,34.16,34.17,34.01,34.03,31163.0,33.2578,33.2676,33.1118,33.1313,31163.0
2024-07-30 09:55:00,34.02,34.15,34.0,34.08,32946.0,33.1215,33.2481,33.1021,33.18,32946.0
2024-07-30 10:00:00,34.07,34.08,33.94,33.96,101923.0,33.1702,33.18,33.0436,33.0631,101923.0
2024-07-30 10:05:00,33.95,34.09,33.94,33.99,41072.0,33.0534,33.1897,33.0436,33.0923,41072.0
2024-07-30 10:10:00,34.0,34.05,33.93,33.95,30941.0,33.1021,33.1507,33.0339,33.0534,30941.0
2024-07-30 10:15:00,33.94,34.02,33.89,34.01,104762.0,33.0436,33.1215,32.995,33.1118,104762.0
2024-07-30 10:20:00,34.0,34.03,33.98,34.02,21560.0,33.1021,33.1313,33.0826,33.1215,21560.0
2024-07-30 10:25:00,34.02,34.11,34.02,34.08,28425.0,33.1215,33.2092,33.1215,33.18,28425.0
2024-07-30 10:30:00,34.09,34.09,34.03,34.04,20790.0,33.1897,33.1897,33.1313,33.141,20790.0
2024-07-30 10:35:00,34.03,34.09,33.99,34.09,43453.0,33.1313,33.1897,33.0923,33.1897,43453.0
2024-07-30 10:40:00,34.09,34.15,34.08,34.15,39480.0,33.1897,33.2481,33.18,33.2481,39480.0
2024-07-30 10:45:00,34.14,34.15,34.11,34.12,27203.0,33.2384,33.2481,33.2092,33.2189,27203.0
2024-07-30 10:50:00,34.13,34.18,34.13,34.16,32226.0,33.2286,33.2773,33.2286,33.2578,32226.0
2024-07-30 10:55:00,34.16,34.22,34.13,34.15,42884.0,33.2578,33.3163,33.2286,33.2481,42884.0
2024-07-30 11:00:00,34.15,34.17,34.08,34.13,37675.0,33.2481,33.2676,33.18,33.2286,37675.0
2024-07-30 11:05:00,34.12,34.14,34.04,34.13,104838.0,33.2189,33.2384,33.141,33.2286,104838.0
2024-07-30 11:10:00,34.13,34.16,34.1,34.13,27315.0,33.2286,33.2578,33.1994,33.2286,27315.0
2024-07-30 11:15:00,34.13,34.15,34.02,34.11,91388.0,33.2286,33.2481,33.1215,33.2092,91388.0
2024-07-30 11:20:00,34.1,34.12,34.03,34.07,25994.0,33.1994,33.2189,33.1313,33.1702,25994.0
2024-07-30 11:25:00,34.07,34.07,33.96,33.97,143529.0,33.1702,33.1702,33.0631,33.0729,143529.0
2024-07-30 11:30:00,33.96,33.97,33.91,33.95,43147.0,33.0631,33.0729,33.0144,33.0534,43147.0
2024-07-30 11:35:00,33.95,33.99,33.91,33.92,31634.0,33.0534,33.0923,33.0144,33.0242,31634.0
2024-07-30 11:40:00,33.93,33.95,33.91,33.91,38891.0,33.0339,33.0534,33.0144,33.0144,38891.0
2024-07-30 11:45:00,33.9,33.99,33.9,33.97,30969.0,33.0047,33.0923,33.0047,33.0729,30969.0
2024-07-30 11:50:00,33.97,33.99,33.95,33.97,43581.0,33.0729,33.0923,33.0534,33.0729,43581.0
2024-07-30 11:55:00,33.97,33.98,33.95,33.96,176322.0,33.0729,33.0826,33.0534,33.0631,176322.0
2024-07-30 12:00:00,33.96,33.96,33.86,33.87,33811.0,33.0631,33.0631,32.9658,32.9755,33811.0
2024-07-30 12:05:00,33.86,33.95,33.85,33.95,23378.0,32.9658,33.0534,32.956,33.0534,23378.0
2024-07-30 12:10:00,33.95,33.97,33.92,33.93,87523.0,33.0534,33.0729,33.0242,33.0339,87523.0
2024-07-30 12:15:00,33.92,33.94,33.88,33.94,57801.0,33.0242,33.0436,32.9852,33.0436,57801.0
2024-07-30 12:20:00,33.93,34.05,33.91,34.05,257333.0,33.0339,33.1507,33.0144,33.1507,257333.0
2024-07-30 12:25:00,34.05,34.07,34.02,34.04,49866.0,33.1507,33.1702,33.1215,33.141,49866.0
2024-07-30 12:30:00,34.04,34.06,34.0,34.05,31629.0,33.141,33.1605,33.1021,33.1507,31629.0
2024-07-30 12:35:00,34.06,34.14,34.05,34.14,65919.0,33.1605,33.2384,33.1507,33.2384,65919.0
2024-07-30 12:40:00,34.14,34.14,34.08,34.09,40504.0,33.2384,33.2384,33.18,33.1897,40504.0
2024-07-30 12:45:00,34.1,34.21,34.09,34.18,96134.0,33.1994,33.3065,33.1897,33.2773,96134.0
2024-07-30 12:50:00,34.18,34.19,34.11,34.12,27600.0,33.2773,33.287,33.2092,33.2189,27600.0
2024-07-30 12:55:00,34.11,34.16,34.1,34.14,31813.0,33.2092,33.2578,33.1994,33.2384,31813.0
2024-07-30 13:00:00,34.14,34.15,34.07,34.11,21658.0,33.2384,33.2481,33.1702,33.2092,21658.0
2024-07-30 13:05:00,34.1,34.11,34.07,34.11,56658.0,33.1994,33.2092,33.1702,33.2092,56658.0
2024-07-30 13:10:00,34.11,34.13,34.09,34.12,47415.0,33.2092,33.2286,33.1897,33.2189,47415.0
2024-07-30 13:15:00,34.12,34.2,34.11,34.19,64909.0,33.2189,33.2968,33.2092,33.287,64909.0
2024-07-30 13:20:00,34.2,34.29,34.19,34.28,40992.0,33.2968,33.3844,33.287,33.3747,40992.0
2024-07-30 13:25:00,34.29,34.29,34.19,34.2,26851.0,33.3844,33.3844,33.287,33.2968,26851.0
2024-07-30 13:30:00,34.2,34.25,34.19,34.23,34094.0,33.2968,33.3455,33.287,33.326,34094.0
2024-07-30 13:35:00,34.22,34.26,34.21,34.23,32748.0,33.3163,33.3552,33.3065,33.326,32748.0
2024-07-30 13:40:00,34.22,34.23,34.16,34.17,22157.0,33.3163,33.326,33.2578,33.2676,22157.0
2024-07-30 13:45:00,34.18,34.21,34.16,34.19,20792.0,33.2773,33.3065,33.2578,33.287,20792.0
2024-07-30 13:50:00,34.19,34.19,34.16,34.18,46458.0,33.287,33.287,33.2578,33.2773,46458.0
2024-07-30 13:55:00,34.18,34.2,34.16,34.18,37372.0,33.2773,33.2968,33.2578,33.2773,37372.0
2024-07-30 14:00:00,34.19,34.23,34.18,34.2,34692.0,33.287,33.326,33.2773,33.2968,34692.0
2024-07-30 14:05:00,34.2,34.23,34.2,34.22,48618.0,33.2968,33.326,33.2968,33.3163,48618.0
2024-07-30 14:10:00,34.22,34.23,34.13,34.13,32694.0,33.3163,33.326,33.2286,33.2286,32694.0
2024-07-30 14:15:00,34.14,34.17,34.12,34.14,41391.0,33.2384,33.2676,33.2189,33.2384,41391.0
2024-07-30 14:20:00,34.15,34.15,34.1,34.13,34094.0,33.2481,33.2481,33.1994,33.2286,34094.0
2024-07-30 14:25:00,34.12,34.13,34.09,34.09,58072.0,33.2189,33.2286,33.1897,33.1897,58072.0
2024-07-30 14:30:00,34.09,34.12,34.07,34.11,36374.0,33.1897,33.2189,33.1702,33.2092,36374.0
2024-07-30 14:35:00,34.11,34.16,34.1,34.15,48881.0,33.2092,33.2578,33.1994,33.2481,48881.0
2024-07-30 14:40:00,34.15,34.19,34.14,34.15,45256.0,33.2481,33.287,33.2384,33.2481,45256.0
2024-07-30 14:45:00,34.15,34.16,34.09,34.09,49677.0,33.2481,33.2578,33.1897,33.1897,49677.0
2024-07-30 14:50:00,34.1,34.13,34.09,34.12,32600.0,33.1994,33.2286,33.1897,33.2189,32600.0
2024-07-30 14:55:00,34.12,34.14,34.1,34.13,38578.0,33.2189,33.2384,33.1994,33.2286,38578.0
2024-07-30 15:00:00,34.14,34.19,34.14,34.18,36458.0,33.2384,33.287,33.2384,33.2773,36458.0
2024-07-30 15:05:00,34.19,34.2,34.16,34.2,39483.0,33.287,33.2968,33.2578,33.2968,39483.0
2024-07-30 15:10:00,34.2,34.25,34.19,34.25,50489.0,33.2968,33.3455,33.287,33.3455,50489.0
2024-07-30 15:15:00,34.25,34.29,34.25,34.27,53981.0,33.3455,33.3844,33.3455,33.3649,53981.0
2024-07-30 15:20:00,34.27,34.29,34.26,34.27,64321.0,33.3649,33.3844,33.3552,33.3649,64321.0
2024-07-30 15:25:00,34.27,34.3,34.24,34.29,127961.0,33.3649,33.3941,33.3357,33.3844,127961.0
2024-07-30 15:30:00,34.29,34.33,34.27,34.3,149096.0,33.3844,33.4233,33.3649,33.3941,149096.0
2024-07-30 15:35:00,34.3,34.32,34.26,34.32,128180.0,33.3941,33.4136,33.3552,33.4136,128180.0
2024-07-30 15:40:00,34.32,34.38,34.3,34.38,130586.0,33.4136,33.472,33.3941,33.472,130586.0
2024-07-30 15:45:00,34.38,34.46,34.34,34.45,136633.0,33.472,33.5499,33.4331,33.5402,136633.0
2024-07-30 15:50:00,34.45,34.48,34.4,34.41,304653.0,33.5402,33.5694,33.4915,33.5012,304653.0
2024-07-30 15:55:00,34.4,34.41,34.29,34.3,614971.0,33.4915,33.5012,33.3844,33.3941,614971.0
2024-07-31 09:30:00,34.62,34.84,34.54,34.76,143954.0,33.7057,33.9199,33.6278,33.842,143954.0
2024-07-31 09:35:00,34.76,34.89,34.73,34.86,85998.0,33.842,33.9686,33.8128,33.9394,85998.0
2024-07-31 09:40:00,34.86,34.88,34.7,34.75,72339.0,33.9394,33.9588,33.7836,33.8323,72339.0
2024-07-31 09:45:00,34.76,34.78,34.59,34.62,100103.0,33.842,33.8615,33.6765,33.7057,100103.0
2024-07-31 09:50:00,34.6,34.64,34.55,34.59,49962.0,33.6862,33.7252,33.6375,33.6765,49962.0
2024-07-31 09:55:00,34.58,34.63,34.53,34.63,59827.0,33.6667,33.7154,33.6181,33.7154,59827.0
2024-07-31 10:00:00,34.63,34.64,34.53,34.63,80606.0,33.7154,33.7252,33.6181,33.7154,80606.0
2024-07-31 10:05:00,34.63,34.76,34.57,34.73,125696.0,33.7154,33.842,33.657,33.8128,125696.0
2024-07-31 10:10:00,34.73,34.82,34.67,34.82,152854.0,33.8128,33.9004,33.7544,33.9004,152854.0
2024-07-31 10:15:00,34.82,34.88,34.79,34.8,51439.0,33.9004,33.9588,33.8712,33.8809,51439.0
2024-07-31 10:20:00,34.81,34.95,34.81,34.94,71335.0,33.8907,34.027,33.8907,34.0172,71335.0
2024-07-31 10:25:00,34.94,34.94,34.81,34.89,77407.0,34.0172,34.0172,33.8907,33.9686,77407.0
2024-07-31 10:30:00,34.88,34.9,34.72,34.76,51026.0,33.9588,33.9783,33.803,33.842,51026.0
2024-07-31 10:35:00,34.75,34.8,34.72,34.8,107057.0,33.8323,33.8809,33.803,33.8809,107057.0
2024-07-31 10:40:00,34.8,34.82,34.76,34.76,48442.0,33.8809,33.9004,33.842,33.842,48442.0
2024-07-31 10:45:00,34.76,34.81,34.74,34.79,100546.0,33.842,33.8907,33.8225,33.8712,100546.0
2024-07-31 10:50:00,34.8,34.8,34.71,34.72,126791.0,33.8809,33.8809,33.7933,33.803,126791.0
2024-07-31 10:55:00,34.72,34.87,34.68,34.81,48970.0,33.803,33.9491,33.7641,33.8907,48970.0
2024-07-31 11:00:00,34.8,34.83,34.77,34.81,21760.0,33.8809,33.9101,33.8517,33.8907,21760.0
2024-07-31 11:05:00,34.83,34.83,34.73,34.79,87086.0,33.9101,33.9101,33.8128,33.8712,87086.0
2024-07-31 11:10:00,34.79,34.79,34.7,34.75,34328.0,33.8712,33.8712,33.7836,33.8323,34328.0
2024-07-31 11:15:00,34.75,34.76,34.7,34.73,61064.0,33.8323,33.842,33.7836,33.8128,61064.0
2024-07-31 11:20:00,34.73,34.79,34.72,34.79,39228.0,33.8128,33.8712,33.803,33.8712,39228.0
2024-07-31 11:25:00,34.78,34.83,34.74,34.74,52719.0,33.8615,33.9101,33.8225,33.8225,52719.0
2024-07-31 11:30:00,34.73,34.82,34.73,34.81,29350.0,33.8128,33.9004,33.8128,33.8907,29350.0
2024-07-31 11:35:00,34.81,34.85,34.79,34.84,61125.0,33.8907,33.9296,33.8712,33.9199,61125.0
2024-07-31 11:40:00,34.84,34.85,34.75,34.78,34177.0,33.9199,33.9296,33.8323,33.8615,34177.0
2024-07-31 11:45:00,34.77,34.81,34.74,34.78,37670.0,33.8517,33.8907,33.8225,33.8615,37670.0
2024-07-31 11:50:00,34.79,34.82,34.77,34.8,41736.0,33.8712,33.9004,33.8517,33.8809,41736.0
2024-07-31 11:55:00,34.8,34.8,34.71,34.76,47242.0,33.8809,33.8809,33.7933,33.842,47242.0
2024-07-31 12:00:00,34.76,34.81,34.74,34.8,49157.0,33.842,33.8907,33.8225,33.8809,49157.0
2024-07-31 12:05:00,34.8,34.84,34.79,34.83,30095.0,33.8809,33.9199,33.8712,33.9101,30095.0
2024-07-31 12:10:00,34.83,34.83,34.79,34.82,19145.0,33.9101,33.9101,33.8712,33.9004,19145.0
2024-07-31 12:15:00,34.82,34.83,34.79,34.82,18769.0,33.9004,33.9101,33.8712,33.9004,18769.0
2024-07-31 12:20:00,34.82,34.85,34.81,34.84,50857.0,33.9004,33.9296,33.8907,33.9199,50857.0
2024-07-31 12:25:00,34.85,34.91,34.84,34.89,38564.0,33.9296,33.988,33.9199,33.9686,38564.0
2024-07-31 12:30:00,34.89,34.92,34.88,34.91,17815.0,33.9686,33.9978,33.9588,33.988,17815.0
2024-07-31 12:35:00,34.9,34.92,34.88,34.92,22057.0,33.9783,33.9978,33.9588,33.9978,22057.0
2024-07-31 12:40:00,34.91,34.94,34.89,34.91,46952.0,33.988,34.0172,33.9686,33.988,46952.0
2024-07-31 12:45:00,34.91,34.97,34.91,34.95,36630.0,33.988,34.0464,33.988,34.027,36630.0
2024-07-31 12:50:00,34.95,34.97,34.88,34.91,23482.0,34.027,34.0464,33.9588,33.988,23482.0
2024-07-31 12:55:00,34.91,34.93,34.85,34.87,27522.0,33.988,34.0075,33.9296,33.9491,27522.0
2024-07-31 13:00:00,34.87,34.88,34.83,34.88,17620.0,33.9491,33.9588,33.9101,33.9588,17620.0
2024-07-31 13:05:00,34.88,34.9,34.81,34.83,26153.0,33.9588,33.9783,33.8907,33.9101,26153.0
2024-07-31 13:10:00,34.82,34.85,34.8,34.81,27551.0,33.9004,33.9296,33.8809,33.8907,27551.0
2024-07-31 13:15:00,34.8,34.82,34.76,34.8,28711.0,33.8809,33.9004,33.842,33.8809,28711.0
2024-07-31 13:20:00,34.79,34.79,34.76,34.77,21354.0,33.8712,33.8712,33.842,33.8517,21354.0
2024-07-31 13:25:00,34.77,34.78,34.74,34.77,26140.0,33.8517,33.8615,33.8225,33.8517,26140.0
2024-07-31 13:30:00,34.77,34.78,34.72,34.78,54002.0,33.8517,33.8615,33.803,33.8615,54002.0
2024-07-31 13:35:00,34.79,34.81,34.72,34.73,81751.0,33.8712,33.8907,33.803,33.8128,81751.0
2024-07-31 13:40:00,34.73,34.75,34.72,34.74,24557.0,33.8128,33.8323,33.803,33.8225,24557.0
2024-07-31 13:45:00,34.73,34.76,34.72,34.73,20227.0,33.8128,33.842,33.803,33.8128,20227.0
2024-07-31 13:50:00,34.73,34.8,34.73,34.78,26144.0,33.8128,33.8809,33.8128,33.8615,26144.0
2024-07-31 13:55:00,34.79,34.79,34.73,34.76,24075.0,33.8712,33.8712,33.8128,33.842,24075.0
2024-07-31 14:00:00,34.75,34.77,34.69,34.76,25379.0,33.8323,33.8517,33.7738,33.842,25379.0
2024-07-31 14:05:00,34.76,34.82,34.75,34.81,26649.0,33.842,33.9004,33.8323,33.8907,26649.0
2024-07-31 14:10:00,34.81,34.85,34.8,34.84,25249.0,33.8907,33.9296,33.8809,33.9199,25249.0
2024-07-31 14:15:00,34.84,34.87,34.79,34.83,35952.0,33.9199,33.9491,33.8712,33.9101,35952.0
2024-07-31 14:20:00,34.83,34.89,34.82,34.84,32173.0,33.9101,33.9686,33.9004,33.9199,32173.0
2024-07-31 14:25:00,34.84,34.85,34.77,34.8,22309.0,33.9199,33.9296,33.8517,33.8809,22309.0
2024-07-31 14:30:00,34.8,34.87,34.8,34.82,33905.0,33.8809,33.9491,33.8809,33.9004,33905.0
2024-07-31 14:35:00,34.82,34.82,34.75,34.82,40299.0,33.9004,33.9004,33.8323,33.9004,40299.0
2024-07-31 14:40:00,34.81,34.87,34.8,34.87,58634.0,33.8907,33.9491,33.8809,33.9491,58634.0
2024-07-31 14:45:00,34.86,34.86,34.8,34.84,126982.0,33.9394,33.9394,33.8809,33.9199,126982.0
2024-07-31 14:50:00,34.84,34.88,34.81,34.88,44821.0,33.9199,33.9588,33.8907,33.9588,44821.0
2024-07-31 14:55:00,34.88,34.88,34.84,34.87,65440.0,33.9588,33.9588,33.9199,33.9491,65440.0
2024-07-31 15:00:00,34.86,34.9,34.83,34.84,64161.0,33.9394,33.9783,33.9101,33.9199,64161.0
2024-07-31 15:05:00,34.84,34.84,34.77,34.78,35849.0,33.9199,33.9199,33.8517,33.8615,35849.0
2024-07-31 15:10:00,34.78,34.83,34.76,34.82,52331.0,33.8615,33.9101,33.842,33.9004,52331.0
2024-07-31 15:15:00,34.82,34.93,34.82,34.85,54405.0,33.9004,34.0075,33.9004,33.9296,54405.0
2024-07-31 15:20:00,34.85,34.88,34.76,34.77,50195.0,33.9296,33.9588,33.842,33.8517,50195.0
2024-07-31 15:25:00,34.77,34.81,34.74,34.81,68133.0,33.8517,33.8907,33.8225,33.8907,68133.0
2024-07-31 15:30:00,34.8,34.85,34.77,34.82,65645.0,33.8809,33.9296,33.8517,33.9004,65645.0
2024-07-31 15:35:00,34.81,34.88,34.79,34.8,74291.0,33.8907,33.9588,33.8712,33.8809,74291.0
2024-07-31 15:40:00,34.8,34.88,34.79,34.86,58750.0,33.8809,33.9588,33.8712,33.9394,58750.0
2024-07-31 15:45:00,34.86,34.9,34.78,34.9,187633.0,33.9394,33.9783,33.8615,33.9783,187633.0
2024-07-31 15:50:00,34.92,34.93,34.7,34.76,231066.0,33.9978,34.0075,33.7836,33.842,231066.0
2024-07-31 15:55:00,34.75,34.77,34.66,34.68,580475.0,33.8323,33.8517,33.7446,33.7641,580475.0
2024-08-01 09:30:00,34.45,34.58,34.43,34.45,76233.0,33.5402,33.6667,33.5207,33.5402,76233.0
2024-08-01 09:35:00,34.42,34.62,34.42,34.46,37332.0,33.511,33.7057,33.511,33.5499,37332.0
2024-08-01 09:40:00,34.47,34.47,34.34,34.35,52078.0,33.5597,33.5597,33.4331,33.4428,52078.0
2024-08-01 09:45:00,34.35,34.39,34.17,34.25,33059.0,33.4428,33.4818,33.2676,33.3455,33059.0
2024-08-01 09:50:00,34.25,34.27,34.08,34.08,49788.0,33.3455,33.3649,33.18,33.18,49788.0
2024-08-01 09:55:00,34.06,34.09,33.96,34.01,62887.0,33.1605,33.1897,33.0631,33.1118,62887.0
2024-08-01 10:00:00,34.0,34.06,33.94,34.0,52466.0,33.1021,33.1605,33.0436,33.1021,52466.0
2024-08-01 10:05:00,33.99,34.0,33.84,33.84,58062.0,33.0923,33.1021,32.9463,32.9463,58062.0
2024-08-01 10:10:00,33.81,33.89,33.79,33.82,70628.0,32.9171,32.995,32.8976,32.9268,70628.0
2024-08-01 10:15:00,33.82,33.88,33.78,33.86,37657.0,32.9268,32.9852,32.8879,32.9658,37657.0
2024-08-01 10:20:00,33.87,33.92,33.81,33.85,39416.0,32.9755,33.0242,32.9171,32.956,39416.0
2024-08-01 10:25:00,33.85,33.88,33.77,33.77,53430.0,32.956,32.9852,32.8781,32.8781,53430.0
2024-08-01 10:30:00,33.77,33.86,33.76,33.82,52090.0,32.8781,32.9658,32.8684,32.9268,52090.0
2024-08-01 10:35:00,33.82,33.86,33.73,33.74,75296.0,32.9268,32.9658,32.8392,32.8489,75296.0
2024-08-01 10:40:00,33.74,33.74,33.6,33.64,59575.0,32.8489,32.8489,32.7126,32.7516,59575.0
2024-08-01 10:45:00,33.64,33.66,33.58,33.62,64317.0,32.7516,32.771,32.6932,32.7321,64317.0
2024-08-01 10:50:00,33.62,33.63,33.43,33.44,107418.0,32.7321,32.7418,32.5471,32.5569,107418.0
2024-08-01 10:55:00,33.44,33.49,33.37,33.39,62331.0,32.5569,32.6055,32.4887,32.5082,62331.0
2024-08-01 11:00:00,33.39,33.54,33.38,33.54,56552.0,32.5082,32.6542,32.4984,32.6542,56552.0
2024-08-01 11:05:00,33.54,33.54,33.44,33.47,46001.0,32.6542,32.6542,32.5569,32.5861,46001.0
2024-08-01 11:10:00,33.47,33.48,33.3,33.33,104473.0,32.5861,32.5958,32.4205,32.4498,104473.0
2024-08-01 11:15:00,33.32,33.48,33.32,33.47,49202.0,32.44,32.5958,32.44,32.5861,49202.0
2024-08-01 11:20:00,33.47,33.47,33.28,33.34,66542.0,32.5861,32.5861,32.4011,32.4595,66542.0
2024-08-01 11:25:00,33.33,33.47,33.32,33.45,67888.0,32.4498,32.5861,32.44,32.5666,67888.0
2024-08-01 11:30:00,33.45,33.5,33.4,33.46,48332.0,32.5666,32.6153,32.5179,32.5763,48332.0
2024-08-01 11:35:00,33.45,33.48,33.4,33.47,52368.0,32.5666,32.5958,32.5179,32.5861,52368.0
2024-08-01 11:40:00,33.46,33.47,33.33,33.35,38438.0,32.5763,32.5861,32.4498,32.4692,38438.0
2024-08-01 11:45:00,33.36,33.42,33.32,33.39,48745.0,32.479,32.5374,32.44,32.5082,48745.0
2024-08-01 11:50:00,33.39,33.42,33.37,33.39,31618.0,32.5082,32.5374,32.4887,32.5082,31618.0
2024-08-01 11:55:00,33.4,33.42,33.35,33.37,27503.0,32.5179,32.5374,32.4692,32.4887,27503.0
2024-08-01 12:00:00,33.38,33.4,33.3,33.4,40810.0,32.4984,32.5179,32.4205,32.5179,40810.0
2024-08-01 12:05:00,33.4,33.5,33.33,33.5,46919.0,32.5179,32.6153,32.4498,32.6153,46919.0
2024-08-01 12:10:00,33.49,33.5,33.38,33.41,41951.0,32.6055,32.6153,32.4984,32.5276,41951.0
2024-08-01 12:15:00,33.41,33.49,33.41,33.42,38183.0,32.5276,32.6055,32.5276,32.5374,38183.0
2024-08-01 12:20:00,33.43,33.44,33.35,33.39,20303.0,32.5471,32.5569,32.4692,32.5082,20303.0
2024-08-01 12:25:00,33.39,33.45,33.38,33.45,23648.0,32.5082,32.5666,32.4984,32.5666,23648.0
2024-08-01 12:30:00,33.45,33.45,33.31,33.38,32970.0,32.5666,32.5666,32.4303,32.4984,32970.0
2024-08-01 12:35:00,33.38,33.38,33.28,33.29,33618.0,32.4984,32.4984,32.4011,32.4108,33618.0
2024-08-01 12:40:00,33.3,33.3,33.22,33.26,95675.0,32.4205,32.4205,32.3427,32.3816,95675.0
2024-08-01 12:45:00,33.27,33.3,33.23,33.26,36251.0,32.3913,32.4205,32.3524,32.3816,36251.0
2024-08-01 12:50:00,33.27,33.31,33.24,33.3,79584.0,32.3913,32.4303,32.3621,32.4205,79584.0
2024-08-01 12:55:00,33.31,33.41,33.29,33.38,27342.0,32.4303,32.5276,32.4108,32.4984,27342.0
2024-08-01 13:00:00,33.39,33.39,33.28,33.34,19531.0,32.5082,32.5082,32.4011,32.4595,19531.0
2024-08-01 13:05:00,33.34,33.34,33.25,33.26,24075.0,32.4595,32.4595,32.3719,32.3816,24075.0
2024-08-01 13:10:00,33.26,33.28,33.22,33.23,34123.0,32.3816,32.4011,32.3427,32.3524,34123.0
2024-08-01 13:15:00,33.23,33.33,33.21,33.27,36408.0,32.3524,32.4498,32.3329,32.3913,36408.0
2024-08-01 13:20:00,33.27,33.28,33.21,33.23,44034.0,32.3913,32.4011,32.3329,32.3524,44034.0
2024-08-01 13:25:00,33.23,33.32,33.22,33.22,40366.0,32.3524,32.44,32.3427,32.3427,40366.0
2024-08-01 13:30:00,33.22,33.23,33.15,33.19,59554.0,32.3427,32.3524,32.2745,32.3135,59554.0
2024-08-01 13:35:00,33.19,33.23,33.14,33.22,29785.0,32.3135,32.3524,32.2648,32.3427,29785.0
2024-08-01 13:40:00,33.22,33.25,33.21,33.23,14467.0,32.3427,32.3719,32.3329,32.3524,14467.0
2024-08-01 13:45:00,33.23,33.24,33.17,33.19,27428.0,32.3524,32.3621,32.294,32.3135,27428.0
2024-08-01 13:50:00,33.19,33.29,33.18,33.27,27578.0,32.3135,32.4108,32.3037,32.3913,27578.0
2024-08-01 13:55:00,33.28,33.29,33.21,33.23,38615.0,32.4011,32.4108,32.3329,32.3524,38615.0
2024-08-01 14:00:00,33.23,33.26,33.12,33.15,34768.0,32.3524,32.3816,32.2453,32.2745,34768.0
2024-08-01 14:05:00,33.15,33.19,33.13,33.16,20355.0,32.2745,32.3135,32.255,32.2842,20355.0
2024-08-01 14:10:00,33.16,33.16,33.07,33.11,25773.0,32.2842,32.2842,32.1966,32.2356,25773.0
2024-08-01 14:15:00,33.12,33.16,33.09,33.11,46992.0,32.2453,32.2842,32.2161,32.2356,46992.0
2024-08-01 14:20:00,33.11,33.18,33.11,33.15,24613.0,32.2356,32.3037,32.2356,32.2745,24613.0
2024-08-01 14:25:00,33.14,33.15,33.05,33.09,114655.0,32.2648,32.2745,32.1772,32.2161,114655.0
2024-08-01 14:30:00,33.09,33.12,33.07,33.09,33421.0,32.2161,32.2453,32.1966,32.2161,33421.0
2024-08-01 14:35:00,33.09,33.13,33.09,33.12,66324.0,32.2161,32.255,32.2161,32.2453,66324.0
2024-08-01 14:40:00,33.11,33.16,33.11,33.12,39625.0,32.2356,32.2842,32.2356,32.2453,39625.0
2024-08-01 14:45:00,33.13,33.21,33.13,33.17,43372.0,32.255,32.3329,32.255,32.294,43372.0
2024-08-01 14:50:00,33.17,33.2,33.14,33.16,42968.0,32.294,32.3232,32.2648,32.2842,42968.0
2024-08-01 14:55:00,33.17,33.21,33.12,33.21,62320.0,32.294,32.3329,32.2453,32.3329,62320.0
2024-08-01 15:00:00,33.21,33.22,33.15,33.16,80554.0,32.3329,32.3427,32.2745,32.2842,80554.0
2024-08-01 15:05:00,33.16,33.23,33.15,33.22,276925.0,32.2842,32.3524,32.2745,32.3427,276925.0
2024-08-01 15:10:00,33.22,33.23,33.19,33.2,41425.0,32.3427,32.3524,32.3135,32.3232,41425.0
2024-08-01 15:15:00,33.2,33.21,33.16,33.19,60320.0,32.3232,32.3329,32.2842,32.3135,60320.0
2024-08-01 15:20:00,33.19,33.23,33.13,33.23,87367.0,32.3135,32.3524,32.255,32.3524,87367.0
2024-08-01 15:25:00,33.23,33.25,33.22,33.23,82923.0,32.3524,32.3719,32.3427,32.3524,82923.0
2024-08-01 15:30:00,33.23,33.31,33.22,33.27,144066.0,32.3524,32.4303,32.3427,32.3913,144066.0
2024-08-01 15:35:00,33.27,33.31,33.25,33.3,234121.0,32.3913,32.4303,32.3719,32.4205,234121.0
2024-08-01 15:40:00,33.3,33.32,33.23,33.26,104485.0,32.4205,32.44,32.3524,32.3816,104485.0
2024-08-01 15:45:00,33.26,33.35,33.25,33.34,172650.0,32.3816,32.4692,32.3719,32.4595,172650.0
2024-08-01 15:50:00,33.34,33.41,33.28,33.29,409571.0,32.4595,32.5276,32.4011,32.4108,409571.0
2024-08-01 15:55:00,33.29,33.32,33.23,33.24,829793.0,32.4108,32.44,32.3524,32.3621,829793.0
2024-08-02 09:30:00,32.75,32.81,32.29,32.33,288823.0,31.8851,31.9435,31.4372,31.4762,288823.0
2024-08-02 09:35:00,32.31,32.31,32.07,32.16,194776.0,31.4567,31.4567,31.223,31.3107,194776.0
2024-08-02 09:40:00,32.16,32.42,32.15,32.32,153457.0,31.3107,31.5638,31.3009,31.4664,153457.0
2024-08-02 09:45:00,32.31,32.33,32.14,32.33,60249.0,31.4567,31.4762,31.2912,31.4762,60249.0
2024-08-02 09:50:00,32.35,32.45,32.33,32.34,66722.0,31.4956,31.593,31.4762,31.4859,66722.0
2024-08-02 09:55:00,32.34,32.36,32.2,32.25,62158.0,31.4859,31.5054,31.3496,31.3983,62158.0
2024-08-02 10:00:00,32.25,32.49,32.19,32.47,95189.0,31.3983,31.6319,31.3399,31.6125,95189.0
2024-08-02 10:05:00,32.46,32.49,32.23,32.27,124224.0,31.6027,31.6319,31.3788,31.4178,124224.0
2024-08-02 10:10:00,32.29,32.34,32.02,32.02,92538.0,31.4372,31.4859,31.1744,31.1744,92538.0
2024-08-02 10:15:00,32.03,32.07,31.96,31.98,165334.0,31.1841,31.223,31.1159,31.1354,165334.0
2024-08-02 10:20:00,31.98,32.04,31.95,31.99,128350.0,31.1354,31.1938,31.1062,31.1451,128350.0
2024-08-02 10:25:00,31.98,32.07,31.96,31.98,77700.0,31.1354,31.223,31.1159,31.1354,77700.0
2024-08-02 10:30:00,31.97,32.06,31.93,31.94,64949.0,31.1257,31.2133,31.0867,31.0965,64949.0
2024-08-02 10:35:00,31.94,31.99,31.9,31.95,94222.0,31.0965,31.1451,31.0575,31.1062,94222.0
2024-08-02 10:40:00,31.95,31.99,31.89,31.9,65878.0,31.1062,31.1451,31.0478,31.0575,65878.0
2024-08-02 10:45:00,31.91,31.95,31.8,31.84,92597.0,31.0673,31.1062,30.9602,30.9991,92597.0
2024-08-02 10:50:00,31.85,31.85,31.72,31.75,73703.0,31.0088,31.0088,30.8823,30.9115,73703.0
2024-08-02 10:55:00,31.76,31.76,31.69,31.73,76524.0,30.9212,30.9212,30.8531,30.892,76524.0
2024-08-02 11:00:00,31.75,31.77,31.66,31.71,93919.0,30.9115,30.931,30.8239,30.8725,93919.0
2024-08-02 11:05:00,31.71,31.76,31.69,31.74,54155.0,30.8725,30.9212,30.8531,30.9017,54155.0
2024-08-02 11:10:00,31.74,31.77,31.68,31.71,75220.0,30.9017,30.931,30.8433,30.8725,75220.0
2024-08-02 11:15:00,31.71,31.79,31.67,31.79,63234.0,30.8725,30.9504,30.8336,30.9504,63234.0
2024-08-02 11:20:00,31.79,31.79,31.68,31.72,83291.0,30.9504,30.9504,30.8433,30.8823,83291.0
2024-08-02 11:25:00,31.74,31.89,31.71,31.86,75116.0,30.9017,31.0478,30.8725,31.0186,75116.0
2024-08-02 11:30:00,31.87,31.96,31.84,31.87,74519.0,31.0283,31.1159,30.9991,31.0283,74519.0
2024-08-02 11:35:00,31.87,31.87,31.81,31.83,67927.0,31.0283,31.0283,30.9699,30.9894,67927.0
2024-08-02 11:40:00,31.83,31.88,31.8,31.84,79495.0,30.9894,31.0381,30.9602,30.9991,79495.0
2024-08-02 11:45:00,31.84,31.94,31.82,31.94,156559.0,30.9991,31.0965,30.9796,31.0965,156559.0
2024-08-02 11:50:00,31.94,31.94,31.78,31.79,64681.0,31.0965,31.0965,30.9407,30.9504,64681.0
2024-08-02 11:55:00,31.79,31.82,31.74,31.77,61575.0,30.9504,30.9796,30.9017,30.931,61575.0
2024-08-02 12:00:00,31.77,31.83,31.75,31.83,50476.0,30.931,30.9894,30.9115,30.9894,50476.0
2024-08-02 12:05:00,31.83,31.94,31.8,31.88,42617.0,30.9894,31.0965,30.9602,31.0381,42617.0
2024-08-02 12:10:00,31.88,31.9,31.8,31.89,50515.0,31.0381,31.0575,30.9602,31.0478,50515.0
2024-08-02 12:15:00,31.89,31.89,31.77,31.81,62569.0,31.0478,31.0478,30.931,30.9699,62569.0
2024-08-02 12:20:00,31.82,31.86,31.8,31.82,37260.0,30.9796,31.0186,30.9602,30.9796,37260.0
2024-08-02 12:25:00,31.82,31.88,31.8,31.83,30171.0,30.9796,31.0381,30.9602,30.9894,30171.0
2024-08-02 12:30:00,31.82,31.84,31.78,31.8,45050.0,30.9796,30.9991,30.9407,30.9602,45050.0
2024-08-02 12:35:00,31.79,31.81,31.76,31.81,39651.0,30.9504,30.9699,30.9212,30.9699,39651.0
2024-08-02 12:40:00,31.81,31.88,31.8,31.85,37703.0,30.9699,31.0381,30.9602,31.0088,37703.0
2024-08-02 12:45:00,31.86,31.88,31.81,31.87,60310.0,31.0186,31.0381,30.9699,31.0283,60310.0
2024-08-02 12:50:00,31.88,31.9,31.75,31.76,57791.0,31.0381,31.0575,30.9115,30.9212,57791.0
2024-08-02 12:55:00,31.76,31.8,31.7,31.76,54191.0,30.9212,30.9602,30.8628,30.9212,54191.0
2024-08-02 13:00:00,31.77,31.78,31.68,31.71,173820.0,30.931,30.9407,30.8433,30.8725,173820.0
2024-08-02 13:05:00,31.71,31.77,31.68,31.74,31381.0,30.8725,30.931,30.8433,30.9017,31381.0
2024-08-02 13:10:00,31.74,31.74,31.7,31.73,17457.0,30.9017,30.9017,30.8628,30.892,17457.0
2024-08-02 13:15:00,31.73,31.76,31.68,31.7,39243.0,30.892,30.9212,30.8433,30.8628,39243.0
2024-08-02 13:20:00,31.69,31.72,31.65,31.7,67941.0,30.8531,30.8823,30.8141,30.8628,67941.0
2024-08-02 13:25:00,31.69,31.7,31.65,31.66,41165.0,30.8531,30.8628,30.8141,30.8239,41165.0
2024-08-02 13:30:00,31.65,31.68,31.62,31.65,60329.0,30.8141,30.8433,30.7849,30.8141,60329.0
2024-08-02 13:35:00,31.64,31.68,31.59,31.66,63352.0,30.8044,30.8433,30.7557,30.8239,63352.0
2024-08-02 13:40:00,31.65,31.67,31.59,31.65,111938.0,30.8141,30.8336,30.7557,30.8141,111938.0
2024-08-02 13:45:00,31.66,31.7,31.63,31.65,39281.0,30.8239,30.8628,30.7947,30.8141,39281.0
2024-08-02 13:50:00,31.64,31.66,31.55,31.57,49626.0,30.8044,30.8239,30.7168,30.7362,49626.0
2024-08-02 13:55:00,31.56,31.56,31.47,31.51,88435.0,30.7265,30.7265,30.6389,30.6778,88435.0
2024-08-02 14:00:00,31.51,31.52,31.45,31.5,43289.0,30.6778,30.6876,30.6194,30.6681,43289.0
2024-08-02 14:05:00,31.5,31.54,31.46,31.46,44433.0,30.6681,30.707,30.6291,30.6291,44433.0
2024-08-02 14:10:00,31.46,31.52,31.42,31.51,70048.0,30.6291,30.6876,30.5902,30.6778,70048.0
2024-08-02 14:15:00,31.51,31.57,31.47,31.52,71307.0,30.6778,30.7362,30.6389,30.6876,71307.0
2024-08-02 14:20:00,31.52,31.58,31.51,31.58,46275.0,30.6876,30.746,30.6778,30.746,46275.0
2024-08-02 14:25:00,31.58,31.61,31.54,31.61,131503.0,30.746,30.7752,30.707,30.7752,131503.0
2024-08-02 14:30:00,31.61,31.73,31.59,31.73,68461.0,30.7752,30.892,30.7557,30.892,68461.0
2024-08-02 14:35:00,31.72,31.73,31.66,31.69,65541.0,30.8823,30.892,30.8239,30.8531,65541.0
2024-08-02 14:40:00,31.69,31.69,31.62,31.64,53040.0,30.8531,30.8531,30.7849,30.8044,53040.0
2024-08-02 14:45:00,31.63,31.64,31.52,31.54,92740.0,30.7947,30.8044,30.6876,30.707,92740.0
2024-08-02 14:50:00,31.53,31.6,31.52,31.6,73541.0,30.6973,30.7654,30.6876,30.7654,73541.0
2024-08-02 14:55:00,31.6,31.61,31.49,31.49,83843.0,30.7654,30.7752,30.6584,30.6584,83843.0
2024-08-02 15:00:00,31.5,31.58,31.48,31.54,84371.0,30.6681,30.746,30.6486,30.707,84371.0
2024-08-02 15:05:00,31.54,31.62,31.5,31.58,93892.0,30.707,30.7849,30.6681,30.746,93892.0
2024-08-02 15:10:00,31.58,31.62,31.53,31.6,108712.0,30.746,30.7849,30.6973,30.7654,108712.0
2024-08-02 15:15:00,31.59,31.59,31.53,31.57,98702.0,30.7557,30.7557,30.6973,30.7362,98702.0
2024-08-02 15:20:00,31.57,31.62,31.56,31.62,135668.0,30.7362,30.7849,30.7265,30.7849,135668.0
2024-08-02 15:25:00,31.62,31.69,31.61,31.69,112352.0,30.7849,30.8531,30.7752,30.8531,112352.0
2024-08-02 15:30:00,31.69,31.72,31.61,31.67,279944.0,30.8531,30.8823,30.7752,30.8336,279944.0
2024-08-02 15:35:00,31.67,31.68,31.56,31.57,187911.0,30.8336,30.8433,30.7265,30.7362,187911.0
2024-08-02 15:40:00,31.56,31.63,31.54,31.63,189984.0,30.7265,30.7947,30.707,30.7947,189984.0
2024-08-02 15:45:00,31.63,31.66,31.57,31.6,300508.0,30.7947,30.8239,30.7362,30.7654,300508.0
2024-08-02 15:50:00,31.6,31.7,31.53,31.7,475816.0,30.7654,30.8628,30.6973,30.8628,475816.0
2024-08-02 15:55:00,31.7,31.86,31.68,31.82,951305.0,30.8628,31.0186,30.8433,30.9796,951305.0
2024-08-05 09:30:00,31.0,31.07,30.42,30.42,309196.0,30.1813,30.2494,29.6166,29.6166,309196.0
2024-08-05 09:35:00,30.46,30.71,30.38,30.71,128310.0,29.6556,29.899,29.5777,29.899,128310.0
2024-08-05 09:40:00,30.72,30.74,30.42,30.49,135817.0,29.9087,29.9282,29.6166,29.6848,135817.0
2024-08-05 09:45:00,30.46,30.7,30.43,30.67,143175.0,29.6556,29.8892,29.6263,29.86,143175.0
2024-08-05 09:50:00,30.67,30.75,30.49,30.55,72378.0,29.86,29.9379,29.6848,29.7432,72378.0
2024-08-05 09:55:00,30.53,30.57,30.42,30.51,64010.0,29.7237,29.7626,29.6166,29.7042,64010.0
2024-08-05 10:00:00,30.52,30.87,30.49,30.85,145993.0,29.714,30.0547,29.6848,30.0353,145993.0
2024-08-05 10:05:00,30.84,30.89,30.65,30.65,99033.0,30.0255,30.0742,29.8405,29.8405,99033.0
2024-08-05 10:10:00,30.67,30.69,30.57,30.6,97653.0,29.86,29.8795,29.7626,29.7919,97653.0
2024-08-05 10:15:00,30.59,30.64,30.51,30.62,144603.0,29.7821,29.8308,29.7042,29.8113,144603.0
2024-08-05 10:20:00,30.6,30.69,30.56,30.63,67288.0,29.7919,29.8795,29.7529,29.8211,67288.0
2024-08-05 10:25:00,30.63,30.7,30.49,30.5,51398.0,29.8211,29.8892,29.6848,29.6945,51398.0
2024-08-05 10:30:00,30.51,30.63,30.46,30.63,90483.0,29.7042,29.8211,29.6556,29.8211,90483.0
2024-08-05 10:35:00,30.64,30.64,30.4,30.44,58871.0,29.8308,29.8308,29.5971,29.6361,58871.0
2024-08-05 10:40:00,30.42,30.46,30.38,30.42,78936.0,29.6166,29.6556,29.5777,29.6166,78936.0
2024-08-05 10:45:00,30.42,30.48,30.33,30.36,85930.0,29.6166,29.675,29.529,29.5582,85930.0
2024-08-05 10:50:00,30.37,30.42,30.3,30.38,73265.0,29.5679,29.6166,29.4998,29.5777,73265.0
2024-08-05 10:55:00,30.38,30.4,30.31,30.35,57058.0,29.5777,29.5971,29.5095,29.5485,57058.0
2024-08-05 11:00:00,30.35,30.48,30.33,30.38,36780.0,29.5485,29.675,29.529,29.5777,36780.0
2024-08-05 11:05:00,30.37,30.52,30.36,30.52,79902.0,29.5679,29.714,29.5582,29.714,79902.0
2024-08-05 11:10:00,30.51,30.58,30.43,30.46,69513.0,29.7042,29.7724,29.6263,29.6556,69513.0
2024-08-05 11:15:00,30.47,30.53,30.44,30.46,53781.0,29.6653,29.7237,29.6361,29.6556,53781.0
2024-08-05 11:20:00,30.45,30.49,30.39,30.47,95467.0,29.6458,29.6848,29.5874,29.6653,95467.0
2024-08-05 11:25:00,30.47,30.57,30.45,30.55,54655.0,29.6653,29.7626,29.6458,29.7432,54655.0
2024-08-05 11:30:00,30.54,30.63,30.54,30.63,82017.0,29.7334,29.8211,29.7334,29.8211,82017.0
2024-08-05 11:35:00,30.62,30.74,30.6,30.65,83100.0,29.8113,29.9282,29.7919,29.8405,83100.0
2024-08-05 11:40:00,30.62,30.7,30.57,30.68,47821.0,29.8113,29.8892,29.7626,29.8697,47821.0
2024-08-05 11:45:00,30.69,30.72,30.64,30.67,42067.0,29.8795,29.9087,29.8308,29.86,42067.0
2024-08-05 11:50:00,30.67,30.72,30.61,30.72,175706.0,29.86,29.9087,29.8016,29.9087,175706.0
2024-08-05 11:55:00,30.72,30.81,30.66,30.79,39612.0,29.9087,29.9963,29.8503,29.9768,39612.0
2024-08-05 12:00:00,30.79,30.95,30.79,30.93,45883.0,29.9768,30.1326,29.9768,30.1131,45883.0
2024-08-05 12:05:00,30.93,30.93,30.83,30.85,42231.0,30.1131,30.1131,30.0158,30.0353,42231.0
2024-08-05 12:10:00,30.85,30.92,30.82,30.92,21728.0,30.0353,30.1034,30.006,30.1034,21728.0
2024-08-05 12:15:00,30.92,30.95,30.87,30.91,26106.0,30.1034,30.1326,30.0547,30.0937,26106.0
2024-08-05 12:20:00,30.92,30.98,30.9,30.96,21281.0,30.1034,30.1618,30.0839,30.1423,21281.0
2024-08-05 12:25:00,30.96,31.0,30.91,30.97,42800.0,30.1423,30.1813,30.0937,30.1521,42800.0
2024-08-05 12:30:00,30.96,30.97,30.84,30.85,51449.0,30.1423,30.1521,30.0255,30.0353,51449.0
2024-08-05 12:35:00,30.85,30.85,30.78,30.84,43073.0,30.0353,30.0353,29.9671,30.0255,43073.0
2024-08-05 12:40:00,30.83,30.9,30.8,30.85,165276.0,30.0158,30.0839,29.9866,30.0353,165276.0
2024-08-05 12:45:00,30.85,30.86,30.76,30.81,60119.0,30.0353,30.045,29.9476,29.9963,60119.0
2024-08-05 12:50:00,30.82,30.88,30.79,30.83,42492.0,30.006,30.0645,29.9768,30.0158,42492.0
2024-08-05 12:55:00,30.83,30.93,30.8,30.88,48165.0,30.0158,30.1131,29.9866,30.0645,48165.0
2024-08-05 13:00:00,30.88,30.98,30.87,30.98,29963.0,30.0645,30.1618,30.0547,30.1618,29963.0
2024-08-05 13:05:00,30.98,31.01,30.89,30.96,63191.0,30.1618,30.191,30.0742,30.1423,63191.0
2024-08-05 13:10:00,30.96,31.0,30.92,31.0,37133.0,30.1423,30.1813,30.1034,30.1813,37133.0
2024-08-05 13:15:00,31.01,31.03,30.97,30.99,33154.0,30.191,30.2105,30.1521,30.1716,33154.0
2024-08-05 13:20:00,31.0,31.06,30.99,31.05,45697.0,30.1813,30.2397,30.1716,30.23,45697.0
2024-08-05 13:25:00,31.06,31.08,30.97,31.0,51193.0,30.2397,30.2592,30.1521,30.1813,51193.0
2024-08-05 13:30:00,31.0,31.04,30.96,31.02,40831.0,30.1813,30.2202,30.1423,30.2008,40831.0
2024-08-05 13:35:00,31.03,31.08,30.97,31.08,71057.0,30.2105,30.2592,30.1521,30.2592,71057.0
2024-08-05 13:40:00,31.08,31.09,30.93,30.94,97869.0,30.2592,30.2689,30.1131,30.1229,97869.0
2024-08-05 13:45:00,30.95,30.98,30.91,30.92,41025.0,30.1326,30.1618,30.0937,30.1034,41025.0
2024-08-05 13:50:00,30.91,30.92,30.85,30.89,34552.0,30.0937,30.1034,30.0353,30.0742,34552.0
2024-08-05 13:55:00,30.9,30.92,30.86,30.91,26999.0,30.0839,30.1034,30.045,30.0937,26999.0
2024-08-05 14:00:00,30.9,30.91,30.84,30.86,43932.0,30.0839,30.0937,30.0255,30.045,43932.0
2024-08-05 14:05:00,30.86,30.95,30.86,30.94,29604.0,30.045,30.1326,30.045,30.1229,29604.0
2024-08-05 14:10:00,30.94,30.96,30.9,30.95,46209.0,30.1229,30.1423,30.0839,30.1326,46209.0
2024-08-05 14:15:00,30.94,31.01,30.92,31.01,39309.0,30.1229,30.191,30.1034,30.191,39309.0
2024-08-05 14:20:00,31.01,31.05,31.0,31.04,38319.0,30.191,30.23,30.1813,30.2202,38319.0
2024-08-05 14:25:00,31.04,31.06,30.97,31.01,45093.0,30.2202,30.2397,30.1521,30.191,45093.0
2024-08-05 14:30:00,31.01,31.06,30.99,31.02,54344.0,30.191,30.2397,30.1716,30.2008,54344.0
2024-08-05 14:35:00,31.02,31.04,30.97,31.01,42725.0,30.2008,30.2202,30.1521,30.191,42725.0
2024-08-05 14:40:00,31.01,31.03,30.98,31.0,106276.0,30.191,30.2105,30.1618,30.1813,106276.0
2024-08-05 14:45:00,31.0,31.0,30.91,30.93,112312.0,30.1813,30.1813,30.0937,30.1131,112312.0
2024-08-05 14:50:00,30.92,30.99,30.92,30.96,47715.0,30.1034,30.1716,30.1034,30.1423,47715.0
2024-08-05 14:55:00,30.96,30.99,30.94,30.98,45407.0,30.1423,30.1716,30.1229,30.1618,45407.0
2024-08-05 15:00:00,30.98,31.01,30.92,30.96,91209.0,30.1618,30.191,30.1034,30.1423,91209.0
2024-08-05 15:05:00,30.96,30.97,30.9,30.95,42418.0,30.1423,30.1521,30.0839,30.1326,42418.0
2024-08-05 15:10:00,30.95,30.98,30.94,30.96,37727.0,30.1326,30.1618,30.1229,30.1423,37727.0
2024-08-05 15:15:00,30.96,30.97,30.94,30.95,68009.0,30.1423,30.1521,30.1229,30.1326,68009.0
2024-08-05 15:20:00,30.94,31.0,30.93,30.99,51650.0,30.1229,30.1813,30.1131,30.1716,51650.0
2024-08-05 15:25:00,30.98,30.99,30.94,30.96,61791.0,30.1618,30.1716,30.1229,30.1423,61791.0
2024-08-05 15:30:00,30.96,30.97,30.8,30.82,85242.0,30.1423,30.1521,29.9866,30.006,85242.0
2024-08-05 15:35:00,30.82,30.85,30.79,30.8,147704.0,30.006,30.0353,29.9768,29.9866,147704.0
2024-08-05 15:40:00,30.8,30.86,30.78,30.84,172204.0,29.9866,30.045,29.9671,30.0255,172204.0
2024-08-05 15:45:00,30.84,30.9,30.82,30.84,163775.0,30.0255,30.0839,30.006,30.0255,163775.0
2024-08-05 15:50:00,30.85,30.92,30.83,30.88,294787.0,30.0353,30.1034,30.0158,30.0645,294787.0
2024-08-05 15:55:00,30.88,30.9,30.81,30.9,794498.0,30.0645,30.0839,29.9963,30.0839,794498.0
2024-08-06 09:30:00,30.87,31.03,30.69,30.98,127590.0,30.0547,30.2105,29.8795,30.1618,127590.0
2024-08-06 09:35:00,30.98,31.1,30.9,31.09,42707.0,30.1618,30.2787,30.0839,30.2689,42707.0
2024-08-06 09:40:00,31.09,31.17,31.06,31.13,53563.0,30.2689,30.3468,30.2397,30.3079,53563.0
2024-08-06 09:45:00,31.13,31.18,31.01,31.14,37821.0,30.3079,30.3565,30.191,30.3176,37821.0
2024-08-06 09:50:00,31.14,31.23,31.1,31.18,77684.0,30.3176,30.4052,30.2787,30.3565,77684.0
2024-08-06 09:55:00,31.2,31.28,31.16,31.17,75928.0,30.376,30.4539,30.3371,30.3468,75928.0
2024-08-06 10:00:00,31.18,31.25,31.13,31.21,59654.0,30.3565,30.4247,30.3079,30.3857,59654.0
2024-08-06 10:05:00,31.22,31.24,31.12,31.16,94096.0,30.3955,30.415,30.2981,30.3371,94096.0
2024-08-06 10:10:00,31.16,31.16,31.03,31.05,110920.0,30.3371,30.3371,30.2105,30.23,110920.0
2024-08-06 10:15:00,31.06,31.15,30.99,31.05,45627.0,30.2397,30.3273,30.1716,30.23,45627.0
2024-08-06 10:20:00,31.06,31.1,31.01,31.05,81161.0,30.2397,30.2787,30.191,30.23,81161.0
2024-08-06 10:25:00,31.05,31.11,31.02,31.03,96481.0,30.23,30.2884,30.2008,30.2105,96481.0
2024-08-06 10:30:00,31.04,31.22,30.99,31.2,112657.0,30.2202,30.3955,30.1716,30.376,112657.0
2024-08-06 10:35:00,31.19,31.21,31.07,31.08,51450.0,30.3663,30.3857,30.2494,30.2592,51450.0
2024-08-06 10:40:00,31.07,31.2,31.07,31.18,45486.0,30.2494,30.376,30.2494,30.3565,45486.0
2024-08-06 10:45:00,31.17,31.27,31.16,31.18,52388.0,30.3468,30.4442,30.3371,30.3565,52388.0
2024-08-06 10:50:00,31.17,31.25,31.14,31.21,56052.0,30.3468,30.4247,30.3176,30.3857,56052.0
2024-08-06 10:55:00,31.2,31.2,31.06,31.07,48520.0,30.376,30.376,30.2397,30.2494,48520.0
2024-08-06 11:00:00,31.07,31.13,31.04,31.06,42951.0,30.2494,30.3079,30.2202,30.2397,42951.0
2024-08-06 11:05:00,31.07,31.13,30.89,30.9,232086.0,30.2494,30.3079,30.0742,30.0839,232086.0
2024-08-06 11:10:00,30.9,30.94,30.85,30.89,67681.0,30.0839,30.1229,30.0353,30.0742,67681.0
2024-08-06 11:15:00,30.88,30.89,30.82,30.83,49918.0,30.0645,30.0742,30.006,30.0158,49918.0
2024-08-06 11:20:00,30.82,30.83,30.74,30.77,47925.0,30.006,30.0158,29.9282,29.9574,47925.0
2024-08-06 11:25:00,30.77,30.83,30.71,30.73,54972.0,29.9574,30.0158,29.899,29.9184,54972.0
2024-08-06 11:30:00,30.72,30.84,30.72,30.83,55941.0,29.9087,30.0255,29.9087,30.0158,55941.0
2024-08-06 11:35:00,30.83,30.87,30.76,30.8,45641.0,30.0158,30.0547,29.9476,29.9866,45641.0
2024-08-06 11:40:00,30.82,30.87,30.78,30.87,43269.0,30.006,30.0547,29.9671,30.0547,43269.0
2024-08-06 11:45:00,30.87,30.92,30.85,30.92,46799.0,30.0547,30.1034,30.0353,30.1034,46799.0
2024-08-06 11:50:00,30.92,30.98,30.9,30.93,42740.0,30.1034,30.1618,30.0839,30.1131,42740.0
2024-08-06 11:55:00,30.93,30.99,30.91,30.94,40532.0,30.1131,30.1716,30.0937,30.1229,40532.0
2024-08-06 12:00:00,30.96,30.99,30.92,30.93,24774.0,30.1423,30.1716,30.1034,30.1131,24774.0
2024-08-06 12:05:00,30.94,30.99,30.93,30.96,48195.0,30.1229,30.1716,30.1131,30.1423,48195.0
2024-08-06 12:10:00,30.96,31.0,30.96,31.0,18603.0,30.1423,30.1813,30.1423,30.1813,18603.0
2024-08-06 12:15:00,31.0,31.06,30.98,30.99,39587.0,30.1813,30.2397,30.1618,30.1716,39587.0
2024-08-06 12:20:00,30.98,31.0,30.94,30.97,14139.0,30.1618,30.1813,30.1229,30.1521,14139.0
2024-08-06 12:25:00,30.96,30.97,30.89,30.93,27901.0,30.1423,30.1521,30.0742,30.1131,27901.0
2024-08-06 12:30:00,30.93,30.96,30.89,30.96,17798.0,30.1131,30.1423,30.0742,30.1423,17798.0
2024-08-06 12:35:00,30.96,30.96,30.88,30.95,27388.0,30.1423,30.1423,30.0645,30.1326,27388.0
2024-08-06 12:40:00,30.95,30.96,30.9,30.92,24159.0,30.1326,30.1423,30.0839,30.1034,24159.0
2024-08-06 12:45:00,30.92,30.94,30.9,30.91,17171.0,30.1034,30.1229,30.0839,30.0937,17171.0
2024-08-06 12:50:00,30.91,30.96,30.9,30.95,28959.0,30.0937,30.1423,30.0839,30.1326,28959.0
2024-08-06 12:55:00,30.95,30.97,30.91,30.95,20584.0,30.1326,30.1521,30.0937,30.1326,20584.0
2024-08-06 13:00:00,30.95,31.03,30.93,31.0,36917.0,30.1326,30.2105,30.1131,30.1813,36917.0
2024-08-06 13:05:00,31.0,31.01,30.92,30.95,30999.0,30.1813,30.191,30.1034,30.1326,30999.0
2024-08-06 13:10:00,30.95,31.02,30.91,31.01,96333.0,30.1326,30.2008,30.0937,30.191,96333.0
2024-08-06 13:15:00,31.02,31.11,31.0,31.09,37618.0,30.2008,30.2884,30.1813,30.2689,37618.0
2024-08-06 13:20:00,31.09,31.11,31.06,31.1,28968.0,30.2689,30.2884,30.2397,30.2787,28968.0
2024-08-06 13:25:00,31.1,31.17,31.09,31.17,57915.0,30.2787,30.3468,30.2689,30.3468,57915.0
2024-08-06 13:30:00,31.17,31.19,31.11,31.15,63239.0,30.3468,30.3663,30.2884,30.3273,63239.0
2024-08-06 13:35:00,31.14,31.15,31.09,31.15,49917.0,30.3176,30.3273,30.2689,30.3273,49917.0
2024-08-06 13:40:00,31.15,31.15,31.07,31.11,43995.0,30.3273,30.3273,30.2494,30.2884,43995.0
2024-08-06 13:45:00,31.1,31.1,31.06,31.07,47167.0,30.2787,30.2787,30.2397,30.2494,47167.0
2024-08-06 13:50:00,31.07,31.07,31.0,31.05,36497.0,30.2494,30.2494,30.1813,30.23,36497.0
2024-08-06 13:55:00,31.06,31.09,31.01,31.02,25743.0,30.2397,30.2689,30.191,30.2008,25743.0
2024-08-06 14:00:00,31.02,31.05,30.99,31.02,42159.0,30.2008,30.23,30.1716,30.2008,42159.0
2024-08-06 14:05:00,31.02,31.02,30.98,31.0,100928.0,30.2008,30.2008,30.1618,30.1813,100928.0
2024-08-06 14:10:00,31.0,31.03,30.99,31.0,79344.0,30.1813,30.2105,30.1716,30.1813,79344.0
2024-08-06 14:15:00,30.99,31.07,30.99,31.06,44752.0,30.1716,30.2494,30.1716,30.2397,44752.0
2024-08-06 14:20:00,31.07,31.16,31.07,31.15,47114.0,30.2494,30.3371,30.2494,30.3273,47114.0
2024-08-06 14:25:00,31.15,31.16,31.13,31.15,30378.0,30.3273,30.3371,30.3079,30.3273,30378.0
2024-08-06 14:30:00,31.15,31.22,31.13,31.2,93669.0,30.3273,30.3955,30.3079,30.376,93669.0
2024-08-06 14:35:00,31.2,31.22,31.18,31.21,46116.0,30.376,30.3955,30.3565,30.3857,46116.0
2024-08-06 14:40:00,31.21,31.31,31.21,31.3,79828.0,30.3857,30.4831,30.3857,30.4734,79828.0
2024-08-06 14:45:00,31.31,31.33,31.24,31.27,144730.0,30.4831,30.5026,30.415,30.4442,144730.0
2024-08-06 14:50:00,31.27,31.27,31.13,31.13,45716.0,30.4442,30.4442,30.3079,30.3079,45716.0
2024-08-06 14:55:00,31.13,31.15,31.03,31.05,34607.0,30.3079,30.3273,30.2105,30.23,34607.0
2024-08-06 15:00:00,31.04,31.05,30.98,31.01,63492.0,30.2202,30.23,30.1618,30.191,63492.0
2024-08-06 15:05:00,31.02,31.03,30.89,30.97,102176.0,30.2008,30.2105,30.0742,30.1521,102176.0
2024-08-06 15:10:00,30.96,31.07,30.96,31.06,41988.0,30.1423,30.2494,30.1423,30.2397,41988.0
2024-08-06 15:15:00,31.05,31.05,30.97,31.02,42184.0,30.23,30.23,30.1521,30.2008,42184.0
2024-08-06 15:20:00,31.03,31.13,31.0,31.13,49041.0,30.2105,30.3079,30.1813,30.3079,49041.0
2024-08-06 15:25:00,31.13,31.15,31.09,31.11,54210.0,30.3079,30.3273,30.2689,30.2884,54210.0
2024-08-06 15:30:00,31.11,31.14,31.07,31.1,50419.0,30.2884,30.3176,30.2494,30.2787,50419.0
2024-08-06 15:35:00,31.11,31.16,31.08,31.11,56674.0,30.2884,30.3371,30.2592,30.2884,56674.0
2024-08-06 15:40:00,31.11,31.13,31.04,31.04,90191.0,30.2884,30.3079,30.2202,30.2202,90191.0
2024-08-06 15:45:00,31.04,31.06,31.01,31.02,122826.0,30.2202,30.2397,30.191,30.2008,122826.0
2024-08-06 15:50:00,31.01,31.04,30.93,30.94,375335.0,30.191,30.2202,30.1131,30.1229,375335.0
2024-08-06 15:55:00,30.94,30.97,30.9,30.93,500225.0,30.1229,30.1521,30.0839,30.1131,500225.0
2024-08-07 09:30:00,31.43,31.47,31.27,31.34,188401.0,30.5999,30.6389,30.4442,30.5123,188401.0
2024-08-07 09:35:00,31.31,31.36,31.22,31.31,60871.0,30.4831,30.5318,30.3955,30.4831,60871.0
2024-08-07 09:40:00,31.31,31.33,31.14,31.14,89462.0,30.4831,30.5026,30.3176,30.3176,89462.0
2024-08-07 09:45:00,31.16,31.29,31.16,31.26,77208.0,30.3371,30.4636,30.3371,30.4344,77208.0
2024-08-07 09:50:00,31.25,31.42,31.2,31.4,116248.0,30.4247,30.5902,30.376,30.5707,116248.0
2024-08-07 09:55:00,31.4,31.47,31.39,31.44,62569.0,30.5707,30.6389,30.561,30.6097,62569.0
2024-08-07 10:00:00,31.44,31.44,31.25,31.27,65764.0,30.6097,30.6097,30.4247,30.4442,65764.0
2024-08-07 10:05:00,31.27,31.28,31.22,31.25,46312.0,30.4442,30.4539,30.3955,30.4247,46312.0
2024-08-07 10:10:00,31.25,31.27,31.08,31.09,67123.0,30.4247,30.4442,30.2592,30.2689,67123.0
2024-08-07 10:15:00,31.09,31.14,31.04,31.08,90709.0,30.2689,30.3176,30.2202,30.2592,90709.0
2024-08-07 10:20:00,31.08,31.27,31.08,31.19,97520.0,30.2592,30.4442,30.2592,30.3663,97520.0
2024-08-07 10:25:00,31.19,31.2,31.1,31.1,27854.0,30.3663,30.376,30.2787,30.2787,27854.0
2024-08-07 10:30:00,31.1,31.2,31.06,31.07,59030.0,30.2787,30.376,30.2397,30.2494,59030.0
2024-08-07 10:35:00,31.07,31.13,31.06,31.07,39016.0,30.2494,30.3079,30.2397,30.2494,39016.0
2024-08-07 10:40:00,31.08,31.25,31.07,31.24,37351.0,30.2592,30.4247,30.2494,30.415,37351.0
2024-08-07 10:45:00,31.23,31.28,31.15,31.16,45888.0,30.4052,30.4539,30.3273,30.3371,45888.0
2024-08-07 10:50:00,31.16,31.22,31.13,31.16,69555.0,30.3371,30.3955,30.3079,30.3371,69555.0
2024-08-07 10:55:00,31.15,31.24,31.14,31.19,54772.0,30.3273,30.415,30.3176,30.3663,54772.0
2024-08-07 11:00:00,31.19,31.28,31.18,31.27,45355.0,30.3663,30.4539,30.3565,30.4442,45355.0
2024-08-07 11:05:00,31.28,31.3,31.19,31.2,307362.0,30.4539,30.4734,30.3663,30.376,307362.0
2024-08-07 11:10:00,31.2,31.27,31.18,31.19,69087.0,30.376,30.4442,30.3565,30.3663,69087.0
2024-08-07 11:15:00,31.19,31.23,31.13,31.13,59103.0,30.3663,30.4052,30.3079,30.3079,59103.0
2024-08-07 11:20:00,31.14,31.14,31.1,31.13,70548.0,30.3176,30.3176,30.2787,30.3079,70548.0
2024-08-07 11:25:00,31.13,31.16,31.1,31.13,63253.0,30.3079,30.3371,30.2787,30.3079,63253.0
2024-08-07 11:30:00,31.13,31.15,31.11,31.12,44460.0,30.3079,30.3273,30.2884,30.2981,44460.0
2024-08-07 11:35:00,31.12,31.22,31.11,31.19,53799.0,30.2981,30.3955,30.2884,30.3663,53799.0
2024-08-07 11:40:00,31.18,31.23,31.12,31.13,35206.0,30.3565,30.4052,30.2981,30.3079,35206.0
2024-08-07 11:45:00,31.12,31.13,31.03,31.07,60852.0,30.2981,30.3079,30.2105,30.2494,60852.0
2024-08-07 11:50:00,31.07,31.19,31.06,31.18,160539.0,30.2494,30.3663,30.2397,30.3565,160539.0
2024-08-07 11:55:00,31.18,31.25,31.17,31.19,61291.0,30.3565,30.4247,30.3468,30.3663,61291.0
2024-08-07 12:00:00,31.19,31.21,31.08,31.08,205263.0,30.3663,30.3857,30.2592,30.2592,205263.0
2024-08-07 12:05:00,31.08,31.17,31.07,31.11,71958.0,30.2592,30.3468,30.2494,30.2884,71958.0
2024-08-07 12:10:00,31.11,31.12,31.04,31.06,56752.0,30.2884,30.2981,30.2202,30.2397,56752.0
2024-08-07 12:15:00,31.07,31.1,31.01,31.02,56350.0,30.2494,30.2787,30.191,30.2008,56350.0
2024-08-07 12:20:00,31.02,31.11,30.98,31.11,63780.0,30.2008,30.2884,30.1618,30.2884,63780.0
2024-08-07 12:25:00,31.11,31.12,31.06,31.09,43663.0,30.2884,30.2981,30.2397,30.2689,43663.0
2024-08-07 12:30:00,31.08,31.11,31.04,31.11,35814.0,30.2592,30.2884,30.2202,30.2884,35814.0
2024-08-07 12:35:00,31.11,31.14,31.09,31.1,41468.0,30.2884,30.3176,30.2689,30.2787,41468.0
2024-08-07 12:40:00,31.1,31.11,31.05,31.05,33754.0,30.2787,30.2884,30.23,30.23,33754.0
2024-08-07 12:45:00,31.06,31.08,30.96,30.98,44821.0,30.2397,30.2592,30.1423,30.1618,44821.0
2024-08-07 12:50:00,30.97,31.02,30.92,30.93,90283.0,30.1521,30.2008,30.1034,30.1131,90283.0
2024-08-07 12:55:00,30.92,30.95,30.89,30.91,56645.0,30.1034,30.1326,30.0742,30.0937,56645.0
2024-08-07 13:00:00,30.9,30.94,30.89,30.92,25406.0,30.0839,30.1229,30.0742,30.1034,25406.0
2024-08-07 13:05:00,30.91,30.91,30.85,30.86,26944.0,30.0937,30.0937,30.0353,30.045,26944.0
2024-08-07 13:10:00,30.86,30.92,30.86,30.9,24464.0,30.045,30.1034,30.045,30.0839,24464.0
2024-08-07 13:15:00,30.89,30.89,30.84,30.88,30872.0,30.0742,30.0742,30.0255,30.0645,30872.0
2024-08-07 13:20:00,30.89,30.97,30.89,30.96,33271.0,30.0742,30.1521,30.0742,30.1423,33271.0
2024-08-07 13:25:00,30.97,31.01,30.93,30.95,26603.0,30.1521,30.191,30.1131,30.1326,26603.0
2024-08-07 13:30:00,30.94,31.01,30.94,31.01,52731.0,30.1229,30.191,30.1229,30.191,52731.0
2024-08-07 13:35:00,31.01,31.01,30.97,30.98,31083.0,30.191,30.191,30.1521,30.1618,31083.0
2024-08-07 13:40:00,30.98,30.99,30.93,30.95,13045.0,30.1618,30.1716,30.1131,30.1326,13045.0
2024-08-07 13:45:00,30.94,30.96,30.81,30.81,34600.0,30.1229,30.1423,29.9963,29.9963,34600.0
2024-08-07 13:50:00,30.82,30.84,30.74,30.79,61488.0,30.006,30.0255,29.9282,29.9768,61488.0
2024-08-07 13:55:00,30.78,30.8,30.74,30.8,79486.0,29.9671,29.9866,29.9282,29.9866,79486.0
2024-08-07 14:00:00,30.8,30.89,30.79,30.83,24706.0,29.9866,30.0742,29.9768,30.0158,24706.0
2024-08-07 14:05:00,30.85,30.85,30.77,30.84,30560.0,30.0353,30.0353,29.9574,30.0255,30560.0
2024-08-07 14:10:00,30.84,30.86,30.77,30.79,20583.0,30.0255,30.045,29.9574,29.9768,20583.0
2024-08-07 14:15:00,30.79,30.8,30.72,30.75,54763.0,29.9768,29.9866,29.9087,29.9379,54763.0
2024-08-07 14:20:00,30.75,30.83,30.74,30.78,24552.0,29.9379,30.0158,29.9282,29.9671,24552.0
2024-08-07 14:25:00,30.79,30.87,30.78,30.83,17819.0,29.9768,30.0547,29.9671,30.0158,17819.0
2024-08-07 14:30:00,30.82,30.84,30.78,30.83,22105.0,30.006,30.0255,29.9671,30.0158,22105.0
2024-08-07 14:35:00,30.82,30.86,30.8,30.83,25842.0,30.006,30.045,29.9866,30.0158,25842.0
2024-08-07 14:40:00,30.83,30.86,30.79,30.82,26397.0,30.0158,30.045,29.9768,30.006,26397.0
2024-08-07 14:45:00,30.83,30.87,30.78,30.8,25742.0,30.0158,30.0547,29.9671,29.9866,25742.0
2024-08-07 14:50:00,30.8,30.81,30.76,30.77,17511.0,29.9866,29.9963,29.9476,29.9574,17511.0
2024-08-07 14:55:00,30.78,30.86,30.77,30.83,34696.0,29.9671,30.045,29.9574,30.0158,34696.0
2024-08-07 15:00:00,30.85,30.93,30.82,30.89,30673.0,30.0353,30.1131,30.006,30.0742,30673.0
2024-08-07 15:05:00,30.88,30.95,30.85,30.88,22555.0,30.0645,30.1326,30.0353,30.0645,22555.0
2024-08-07 15:10:00,30.89,30.93,30.88,30.92,38839.0,30.0742,30.1131,30.0645,30.1034,38839.0
2024-08-07 15:15:00,30.92,31.0,30.92,30.98,70447.0,30.1034,30.1813,30.1034,30.1618,70447.0
2024-08-07 15:20:00,30.98,31.0,30.96,30.98,43148.0,30.1618,30.1813,30.1423,30.1618,43148.0
2024-08-07 15:25:00,30.98,31.01,30.95,31.0,94373.0,30.1618,30.191,30.1326,30.1813,94373.0
2024-08-07 15:30:00,30.99,30.99,30.93,30.94,78934.0,30.1716,30.1716,30.1131,30.1229,78934.0
2024-08-07 15:35:00,30.94,31.01,30.93,30.93,57169.0,30.1229,30.191,30.1131,30.1131,57169.0
2024-08-07 15:40:00,30.93,30.93,30.78,30.79,171675.0,30.1131,30.1131,29.9671,29.9768,171675.0
2024-08-07 15:45:00,30.79,30.86,30.78,30.85,103190.0,29.9768,30.045,29.9671,30.0353,103190.0
2024-08-07 15:50:00,30.85,30.87,30.67,30.7,170494.0,30.0353,30.0547,29.86,29.8892,170494.0
2024-08-07 15:55:00,30.7,30.76,30.68,30.75,456473.0,29.8892,29.9476,29.8697,29.9379,456473.0
2024-08-08 09:30:00,30.8,31.11,30.76,31.06,86765.0,29.9866,30.2884,29.9476,30.2397,86765.0
2024-08-08 09:35:00,31.04,31.12,30.98,31.08,15180.0,30.2202,30.2981,30.1618,30.2592,15180.0
2024-08-08 09:40:00,31.06,31.11,30.98,31.0,28173.0,30.2397,30.2884,30.1618,30.1813,28173.0
2024-08-08 09:45:00,31.01,31.17,30.99,31.11,45229.0,30.191,30.3468,30.1716,30.2884,45229.0
2024-08-08 09:50:00,31.12,31.22,31.09,31.22,68286.0,30.2981,30.3955,30.2689,30.3955,68286.0
2024-08-08 09:55:00,31.23,31.28,31.14,31.23,61136.0,30.4052,30.4539,30.3176,30.4052,61136.0
2024-08-08 10:00:00,31.23,31.25,31.16,31.17,79246.0,30.4052,30.4247,30.3371,30.3468,79246.0
2024-08-08 10:05:00,31.17,31.19,31.07,31.11,31411.0,30.3468,30.3663,30.2494,30.2884,31411.0
2024-08-08 10:10:00,31.12,31.17,31.11,31.11,29230.0,30.2981,30.3468,30.2884,30.2884,29230.0
2024-08-08 10:15:00,31.1,31.14,31.08,31.09,23475.0,30.2787,30.3176,30.2592,30.2689,23475.0
2024-08-08 10:20:00,31.09,31.11,31.03,31.11,24636.0,30.2689,30.2884,30.2105,30.2884,24636.0
2024-08-08 10:25:00,31.12,31.17,31.1,31.15,50688.0,30.2981,30.3468,30.2787,30.3273,50688.0
2024-08-08 10:30:00,31.15,31.17,31.1,31.15,34786.0,30.3273,30.3468,30.2787,30.3273,34786.0
2024-08-08 10:35:00,31.14,31.16,31.08,31.08,33654.0,30.3176,30.3371,30.2592,30.2592,33654.0
2024-08-08 10:40:00,31.08,31.08,31.01,31.04,50545.0,30.2592,30.2592,30.191,30.2202,50545.0
2024-08-08 10:45:00,31.04,31.07,31.01,31.04,42493.0,30.2202,30.2494,30.191,30.2202,42493.0
2024-08-08 10:50:00,31.04,31.07,31.0,31.01,122820.0,30.2202,30.2494,30.1813,30.191,122820.0
2024-08-08 10:55:00,31.01,31.06,31.0,31.03,86300.0,30.191,30.2397,30.1813,30.2105,86300.0
2024-08-08 11:00:00,31.02,31.07,31.0,31.0,72231.0,30.2008,30.2494,30.1813,30.1813,72231.0
2024-08-08 11:05:00,31.01,31.04,30.97,31.0,62688.0,30.191,30.2202,30.1521,30.1813,62688.0
2024-08-08 11:10:00,31.0,31.02,30.93,30.95,64645.0,30.1813,30.2008,30.1131,30.1326,64645.0
2024-08-08 11:15:00,30.94,31.0,30.93,30.97,61588.0,30.1229,30.1813,30.1131,30.1521,61588.0
2024-08-08 11:20:00,30.98,31.01,30.96,30.96,40390.0,30.1618,30.191,30.1423,30.1423,40390.0
2024-08-08 11:25:00,30.96,31.01,30.93,30.99,38661.0,30.1423,30.191,30.1131,30.1716,38661.0
2024-08-08 11:30:00,30.99,31.0,30.95,30.95,29145.0,30.1716,30.1813,30.1326,30.1326,29145.0
2024-08-08 11:35:00,30.94,30.98,30.89,30.96,37232.0,30.1229,30.1618,30.0742,30.1423,37232.0
2024-08-08 11:40:00,30.96,30.96,30.93,30.93,19007.0,30.1423,30.1423,30.1131,30.1131,19007.0
2024-08-08 11:45:00,30.95,30.95,30.89,30.9,28364.0,30.1326,30.1326,30.0742,30.0839,28364.0
2024-08-08 11:50:00,30.91,30.99,30.9,30.99,30772.0,30.0937,30.1716,30.0839,30.1716,30772.0
2024-08-08 11:55:00,30.99,31.01,30.96,30.98,98685.0,30.1716,30.191,30.1423,30.1618,98685.0
2024-08-08 12:00:00,30.97,30.99,30.91,30.99,36629.0,30.1521,30.1716,30.0937,30.1716,36629.0
2024-08-08 12:05:00,30.99,31.01,30.98,31.0,39172.0,30.1716,30.191,30.1618,30.1813,39172.0
2024-08-08 12:10:00,30.99,31.02,30.97,30.99,80458.0,30.1716,30.2008,30.1521,30.1716,80458.0
2024-08-08 12:15:00,30.99,30.99,30.94,30.99,17896.0,30.1716,30.1716,30.1229,30.1716,17896.0
2024-08-08 12:20:00,30.99,31.07,30.98,31.07,36228.0,30.1716,30.2494,30.1618,30.2494,36228.0
2024-08-08 12:25:00,31.07,31.07,31.0,31.03,23285.0,30.2494,30.2494,30.1813,30.2105,23285.0
2024-08-08 12:30:00,31.02,31.03,30.97,30.99,20435.0,30.2008,30.2105,30.1521,30.1716,20435.0
2024-08-08 12:35:00,31.0,31.01,30.94,30.95,24417.0,30.1813,30.191,30.1229,30.1326,24417.0
2024-08-08 12:40:00,30.95,31.02,30.94,31.02,13345.0,30.1326,30.2008,30.1229,30.2008,13345.0
2024-08-08 12:45:00,31.02,31.05,31.01,31.04,28097.0,30.2008,30.23,30.191,30.2202,28097.0
2024-08-08 12:50:00,31.05,31.08,31.04,31.08,36319.0,30.23,30.2592,30.2202,30.2592,36319.0
2024-08-08 12:55:00,31.08,31.1,31.03,31.05,35497.0,30.2592,30.2787,30.2105,30.23,35497.0
2024-08-08 13:00:00,31.05,31.06,31.02,31.03,19038.0,30.23,30.2397,30.2008,30.2105,19038.0
2024-08-08 13:05:00,31.03,31.04,31.0,31.03,35601.0,30.2105,30.2202,30.1813,30.2105,35601.0
2024-08-08 13:10:00,31.03,31.08,31.03,31.07,20046.0,30.2105,30.2592,30.2105,30.2494,20046.0
2024-08-08 13:15:00,31.08,31.12,31.07,31.12,52316.0,30.2592,30.2981,30.2494,30.2981,52316.0
2024-08-08 13:20:00,31.12,31.15,31.1,31.11,40143.0,30.2981,30.3273,30.2787,30.2884,40143.0
2024-08-08 13:25:00,31.13,31.17,31.12,31.16,31518.0,30.3079,30.3468,30.2981,30.3371,31518.0
2024-08-08 13:30:00,31.15,31.16,31.13,31.14,35247.0,30.3273,30.3371,30.3079,30.3176,35247.0
2024-08-08 13:35:00,31.14,31.16,31.12,31.16,48606.0,30.3176,30.3371,30.2981,30.3371,48606.0
2024-08-08 13:40:00,31.16,31.18,31.12,31.13,32721.0,30.3371,30.3565,30.2981,30.3079,32721.0
2024-08-08 13:45:00,31.13,31.14,31.11,31.13,19932.0,30.3079,30.3176,30.2884,30.3079,19932.0
2024-08-08 13:50:00,31.13,31.15,31.12,31.15,33920.0,30.3079,30.3273,30.2981,30.3273,33920.0
2024-08-08 13:55:00,31.15,31.16,31.12,31.14,13020.0,30.3273,30.3371,30.2981,30.3176,13020.0
2024-08-08 14:00:00,31.14,31.16,31.11,31.16,43144.0,30.3176,30.3371,30.2884,30.3371,43144.0
2024-08-08 14:05:00,31.16,31.16,31.13,31.15,19077.0,30.3371,30.3371,30.3079,30.3273,19077.0
2024-08-08 14:10:00,31.15,31.16,31.13,31.15,35615.0,30.3273,30.3371,30.3079,30.3273,35615.0
2024-08-08 14:15:00,31.15,31.17,31.11,31.13,28210.0,30.3273,30.3468,30.2884,30.3079,28210.0
2024-08-08 14:20:00,31.12,31.13,31.09,31.12,23401.0,30.2981,30.3079,30.2689,30.2981,23401.0
2024-08-08 14:25:00,31.12,31.13,31.08,31.1,24233.0,30.2981,30.3079,30.2592,30.2787,24233.0
2024-08-08 14:30:00,31.09,31.12,31.07,31.11,32371.0,30.2689,30.2981,30.2494,30.2884,32371.0
2024-08-08 14:35:00,31.1,31.11,31.04,31.05,26216.0,30.2787,30.2884,30.2202,30.23,26216.0
2024-08-08 14:40:00,31.05,31.05,31.01,31.01,52952.0,30.23,30.23,30.191,30.191,52952.0
2024-08-08 14:45:00,31.01,31.06,31.0,31.03,36130.0,30.191,30.2397,30.1813,30.2105,36130.0
2024-08-08 14:50:00,31.03,31.07,31.03,31.07,25080.0,30.2105,30.2494,30.2105,30.2494,25080.0
2024-08-08 14:55:00,31.07,31.09,31.05,31.08,47058.0,30.2494,30.2689,30.23,30.2592,47058.0
2024-08-08 15:00:00,31.07,31.1,31.06,31.08,44385.0,30.2494,30.2787,30.2397,30.2592,44385.0
2024-08-08 15:05:00,31.07,31.13,31.05,31.13,18841.0,30.2494,30.3079,30.23,30.3079,18841.0
2024-08-08 15:10:00,31.12,31.14,31.12,31.14,18428.0,30.2981,30.3176,30.2981,30.3176,18428.0
2024-08-08 15:15:00,31.14,31.14,31.09,31.1,53887.0,30.3176,30.3176,30.2689,30.2787,53887.0
2024-08-08 15:20:00,31.11,31.12,31.1,31.11,38314.0,30.2884,30.2981,30.2787,30.2884,38314.0
2024-08-08 15:25:00,31.11,31.12,31.08,31.1,35714.0,30.2884,30.2981,30.2592,30.2787,35714.0
2024-08-08 15:30:00,31.1,31.1,31.06,31.07,51246.0,30.2787,30.2787,30.2397,30.2494,51246.0
2024-08-08 15:35:00,31.08,31.18,31.07,31.18,78670.0,30.2592,30.3565,30.2494,30.3565,78670.0
2024-08-08 15:40:00,31.18,31.21,31.16,31.2,72220.0,30.3565,30.3857,30.3371,30.376,72220.0
2024-08-08 15:45:00,31.2,31.21,31.15,31.17,85000.0,30.376,30.3857,30.3273,30.3468,85000.0
2024-08-08 15:50:00,31.17,31.19,31.13,31.14,154228.0,30.3468,30.3663,30.3079,30.3176,154228.0
2024-08-08 15:55:00,31.15,31.26,31.14,31.22,399913.0,30.3273,30.4344,30.3176,30.3955,399913.0
2024-08-09 09:30:00,31.21,31.35,31.17,31.32,80922.0,30.3857,30.522,30.3468,30.4928,80922.0
2024-08-09 09:35:00,31.31,31.31,31.2,31.26,32084.0,30.4831,30.4831,30.376,30.4344,32084.0
2024-08-09 09:40:00,31.27,31.33,31.25,31.27,23058.0,30.4442,30.5026,30.4247,30.4442,23058.0
2024-08-09 09:45:00,31.25,31.3,31.18,31.18,35116.0,30.4247,30.4734,30.3565,30.3565,35116.0
2024-08-09 09:50:00,31.19,31.22,31.12,31.14,31160.0,30.3663,30.3955,30.2981,30.3176,31160.0
2024-08-09 09:55:00,31.15,31.15,31.08,31.1,21734.0,30.3273,30.3273,30.2592,30.2787,21734.0
2024-08-09 10:00:00,31.09,31.15,31.03,31.12,71870.0,30.2689,30.3273,30.2105,30.2981,71870.0
2024-08-09 10:05:00,31.13,31.16,31.02,31.05,90478.0,30.3079,30.3371,30.2008,30.23,90478.0
2024-08-09 10:10:00,31.06,31.2,31.06,31.16,46786.0,30.2397,30.376,30.2397,30.3371,46786.0
2024-08-09 10:15:00,31.15,31.16,31.06,31.1,15525.0,30.3273,30.3371,30.2397,30.2787,15525.0
2024-08-09 10:20:00,31.11,31.16,31.1,31.15,32102.0,30.2884,30.3371,30.2787,30.3273,32102.0
2024-08-09 10:25:00,31.16,31.21,31.15,31.2,30902.0,30.3371,30.3857,30.3273,30.376,30902.0
2024-08-09 10:30:00,31.2,31.25,31.18,31.21,21152.0,30.376,30.4247,30.3565,30.3857,21152.0
2024-08-09 10:35:00,31.21,31.31,31.18,31.3,17919.0,30.3857,30.4831,30.3565,30.4734,17919.0
2024-08-09 10:40:00,31.3,31.35,31.29,31.34,22062.0,30.4734,30.522,30.4636,30.5123,22062.0
2024-08-09 10:45:00,31.34,31.37,31.26,31.27,38457.0,30.5123,30.5415,30.4344,30.4442,38457.0
2024-08-09 10:50:00,31.27,31.3,31.23,31.27,68605.0,30.4442,30.4734,30.4052,30.4442,68605.0
2024-08-09 10:55:00,31.28,31.35,31.26,31.27,33746.0,30.4539,30.522,30.4344,30.4442,33746.0
2024-08-09 11:00:00,31.28,31.34,31.27,31.3,22801.0,30.4539,30.5123,30.4442,30.4734,22801.0
2024-08-09 11:05:00,31.31,31.38,31.3,31.36,21207.0,30.4831,30.5513,30.4734,30.5318,21207.0
2024-08-09 11:10:00,31.36,31.38,31.3,31.32,35048.0,30.5318,30.5513,30.4734,30.4928,35048.0
2024-08-09 11:15:00,31.32,31.38,31.31,31.38,24765.0,30.4928,30.5513,30.4831,30.5513,24765.0
2024-08-09 11:20:00,31.38,31.38,31.32,31.33,16078.0,30.5513,30.5513,30.4928,30.5026,16078.0
2024-08-09 11:25:00,31.33,31.36,31.27,31.27,24503.0,30.5026,30.5318,30.4442,30.4442,24503.0
2024-08-09 11:30:00,31.27,31.3,31.27,31.28,22589.0,30.4442,30.4734,30.4442,30.4539,22589.0
2024-08-09 11:35:00,31.27,31.3,31.26,31.3,11288.0,30.4442,30.4734,30.4344,30.4734,11288.0
2024-08-09 11:40:00,31.31,31.35,31.31,31.33,12864.0,30.4831,30.522,30.4831,30.5026,12864.0
2024-08-09 11:45:00,31.33,31.37,31.33,31.34,23190.0,30.5026,30.5415,30.5026,30.5123,23190.0
2024-08-09 11:50:00,31.34,31.4,31.32,31.36,31396.0,30.5123,30.5707,30.4928,30.5318,31396.0
2024-08-09 11:55:00,31.37,31.37,31.27,31.28,37765.0,30.5415,30.5415,30.4442,30.4539,37765.0
2024-08-09 12:00:00,31.27,31.3,31.24,31.28,30222.0,30.4442,30.4734,30.415,30.4539,30222.0
2024-08-09 12:05:00,31.27,31.29,31.21,31.24,19841.0,30.4442,30.4636,30.3857,30.415,19841.0
2024-08-09 12:10:00,31.24,31.26,31.22,31.23,12308.0,30.415,30.4344,30.3955,30.4052,12308.0
2024-08-09 12:15:00,31.23,31.23,31.2,31.2,11812.0,30.4052,30.4052,30.376,30.376,11812.0
2024-08-09 12:20:00,31.21,31.24,31.19,31.19,19064.0,30.3857,30.415,30.3663,30.3663,19064.0
2024-08-09 12:25:00,31.2,31.26,31.19,31.25,23440.0,30.376,30.4344,30.3663,30.4247,23440.0
2024-08-09 12:30:00,31.25,31.31,31.24,31.29,23029.0,30.4247,30.4831,30.415,30.4636,23029.0
2024-08-09 12:35:00,31.29,31.34,31.27,31.34,10171.0,30.4636,30.5123,30.4442,30.5123,10171.0
2024-08-09 12:40:00,31.34,31.35,31.31,31.35,12017.0,30.5123,30.522,30.4831,30.522,12017.0
2024-08-09 12:45:00,31.34,31.35,31.32,31.35,12523.0,30.5123,30.522,30.4928,30.522,12523.0
2024-08-09 12:50:00,31.36,31.39,31.31,31.32,11151.0,30.5318,30.561,30.4831,30.4928,11151.0
2024-08-09 12:55:00,31.32,31.36,31.31,31.36,14144.0,30.4928,30.5318,30.4831,30.5318,14144.0
2024-08-09 13:00:00,31.35,31.37,31.31,31.32,50196.0,30.522,30.5415,30.4831,30.4928,50196.0
2024-08-09 13:05:00,31.32,31.32,31.27,31.3,20405.0,30.4928,30.4928,30.4442,30.4734,20405.0
2024-08-09 13:10:00,31.3,31.33,31.27,31.32,16959.0,30.4734,30.5026,30.4442,30.4928,16959.0
2024-08-09 13:15:00,31.32,31.34,31.31,31.32,20756.0,30.4928,30.5123,30.4831,30.4928,20756.0
2024-08-09 13:20:00,31.33,31.33,31.29,31.3,16094.0,30.5026,30.5026,30.4636,30.4734,16094.0
2024-08-09 13:25:00,31.3,31.34,31.28,31.32,23874.0,30.4734,30.5123,30.4539,30.4928,23874.0
2024-08-09 13:30:00,31.32,31.36,31.31,31.32,25843.0,30.4928,30.5318,30.4831,30.4928,25843.0
2024-08-09 13:35:00,31.32,31.32,31.29,31.31,16883.0,30.4928,30.4928,30.4636,30.4831,16883.0
2024-08-09 13:40:00,31.31,31.32,31.24,31.25,35810.0,30.4831,30.4928,30.415,30.4247,35810.0
2024-08-09 13:45:00,31.26,31.29,31.25,31.28,30623.0,30.4344,30.4636,30.4247,30.4539,30623.0
2024-08-09 13:50:00,31.28,31.3,31.24,31.26,14186.0,30.4539,30.4734,30.415,30.4344,14186.0
2024-08-09 13:55:00,31.27,31.27,31.23,31.23,15549.0,30.4442,30.4442,30.4052,30.4052,15549.0
2024-08-09 14:00:00,31.24,31.24,31.18,31.2,20206.0,30.415,30.415,30.3565,30.376,20206.0
2024-08-09 14:05:00,31.19,31.25,31.16,31.25,35490.0,30.3663,30.4247,30.3371,30.4247,35490.0
2024-08-09 14:10:00,31.25,31.26,31.18,31.2,16816.0,30.4247,30.4344,30.3565,30.376,16816.0
2024-08-09 14:15:00,31.21,31.22,31.18,31.2,9584.0,30.3857,30.3955,30.3565,30.376,9584.0
2024-08-09 14:20:00,31.2,31.24,31.2,31.23,10746.0,30.376,30.415,30.376,30.4052,10746.0
2024-08-09 14:25:00,31.23,31.26,31.21,31.22,18758.0,30.4052,30.4344,30.3857,30.3955,18758.0
2024-08-09 14:30:00,31.21,31.22,31.15,31.17,15607.0,30.3857,30.3955,30.3273,30.3468,15607.0
2024-08-09 14:35:00,31.16,31.21,31.15,31.2,15026.0,30.3371,30.3857,30.3273,30.376,15026.0
2024-08-09 14:40:00,31.2,31.25,31.19,31.23,16378.0,30.376,30.4247,30.3663,30.4052,16378.0
2024-08-09 14:45:00,31.23,31.27,31.23,31.25,13573.0,30.4052,30.4442,30.4052,30.4247,13573.0
2024-08-09 14:50:00,31.25,31.26,31.19,31.21,15650.0,30.4247,30.4344,30.3663,30.3857,15650.0
2024-08-09 14:55:00,31.21,31.27,31.2,31.27,15362.0,30.3857,30.4442,30.376,30.4442,15362.0
2024-08-09 15:00:00,31.26,31.27,31.23,31.25,14458.0,30.4344,30.4442,30.4052,30.4247,14458.0
2024-08-09 15:05:00,31.24,31.25,31.22,31.24,19490.0,30.415,30.4247,30.3955,30.415,19490.0
2024-08-09 15:10:00,31.24,31.25,31.22,31.23,15839.0,30.415,30.4247,30.3955,30.4052,15839.0
2024-08-09 15:15:00,31.23,31.27,31.23,31.25,28172.0,30.4052,30.4442,30.4052,30.4247,28172.0
2024-08-09 15:20:00,31.24,31.27,31.22,31.23,26014.0,30.415,30.4442,30.3955,30.4052,26014.0
2024-08-09 15:25:00,31.23,31.27,31.22,31.24,21038.0,30.4052,30.4442,30.3955,30.415,21038.0
2024-08-09 15:30:00,31.24,31.3,31.22,31.26,37166.0,30.415,30.4734,30.3955,30.4344,37166.0
2024-08-09 15:35:00,31.26,31.28,31.22,31.24,51182.0,30.4344,30.4539,30.3955,30.415,51182.0
2024-08-09 15:40:00,31.24,31.27,31.23,31.25,34997.0,30.415,30.4442,30.4052,30.4247,34997.0
2024-08-09 15:45:00,31.25,31.26,31.15,31.15,111262.0,30.4247,30.4344,30.3273,30.3273,111262.0
2024-08-09 15:50:00,31.15,31.18,30.99,31.0,370984.0,30.3273,30.3565,30.1716,30.1813,370984.0
2024-08-09 15:55:00,31.0,31.02,30.99,31.0,875188.0,30.1813,30.2008,30.1716,30.1813,875188.0
2024-08-12 09:30:00,31.24,31.35,31.18,31.35,95948.0,30.415,30.522,30.3565,30.522,95948.0
2024-08-12 09:35:00,31.35,31.5,31.3,31.47,59381.0,30.522,30.6681,30.4734,30.6389,59381.0
2024-08-12 09:40:00,31.47,31.48,31.26,31.26,23167.0,30.6389,30.6486,30.4344,30.4344,23167.0
2024-08-12 09:45:00,31.26,31.29,31.19,31.21,26570.0,30.4344,30.4636,30.3663,30.3857,26570.0
2024-08-12 09:50:00,31.19,31.33,31.19,31.33,49779.0,30.3663,30.5026,30.3663,30.5026,49779.0
2024-08-12 09:55:00,31.32,31.32,31.22,31.28,26472.0,30.4928,30.4928,30.3955,30.4539,26472.0
2024-08-12 10:00:00,31.28,31.42,31.27,31.38,62009.0,30.4539,30.5902,30.4442,30.5513,62009.0
2024-08-12 10:05:00,31.38,31.41,31.35,31.4,32418.0,30.5513,30.5805,30.522,30.5707,32418.0
2024-08-12 10:10:00,31.41,31.44,31.35,31.41,19736.0,30.5805,30.6097,30.522,30.5805,19736.0
2024-08-12 10:15:00,31.4,31.4,31.33,31.37,54021.0,30.5707,30.5707,30.5026,30.5415,54021.0
2024-08-12 10:20:00,31.37,31.38,31.3,31.32,36742.0,30.5415,30.5513,30.4734,30.4928,36742.0
2024-08-12 10:25:00,31.31,31.45,31.31,31.44,74192.0,30.4831,30.6194,30.4831,30.6097,74192.0
2024-08-12 10:30:00,31.44,31.47,31.41,31.45,41377.0,30.6097,30.6389,30.5805,30.6194,41377.0
2024-08-12 10:35:00,31.46,31.57,31.46,31.53,59612.0,30.6291,30.7362,30.6291,30.6973,59612.0
2024-08-12 10:40:00,31.53,31.55,31.48,31.53,46288.0,30.6973,30.7168,30.6486,30.6973,46288.0
2024-08-12 10:45:00,31.53,31.56,31.49,31.56,48950.0,30.6973,30.7265,30.6584,30.7265,48950.0
2024-08-12 10:50:00,31.56,31.65,31.55,31.63,79008.0,30.7265,30.8141,30.7168,30.7947,79008.0
2024-08-12 10:55:00,31.64,31.69,31.61,31.69,49681.0,30.8044,30.8531,30.7752,30.8531,49681.0
2024-08-12 11:00:00,31.68,31.69,31.56,31.57,36514.0,30.8433,30.8531,30.7265,30.7362,36514.0
2024-08-12 11:05:00,31.57,31.57,31.51,31.53,37282.0,30.7362,30.7362,30.6778,30.6973,37282.0
2024-08-12 11:10:00,31.53,31.55,31.51,31.53,43344.0,30.6973,30.7168,30.6778,30.6973,43344.0
2024-08-12 11:15:00,31.53,31.56,31.51,31.55,40589.0,30.6973,30.7265,30.6778,30.7168,40589.0
2024-08-12 11:20:00,31.54,31.55,31.44,31.45,40357.0,30.707,30.7168,30.6097,30.6194,40357.0
2024-08-12 11:25:00,31.44,31.51,31.4,31.5,51698.0,30.6097,30.6778,30.5707,30.6681,51698.0
2024-08-12 11:30:00,31.5,31.5,31.43,31.44,40904.0,30.6681,30.6681,30.5999,30.6097,40904.0
2024-08-12 11:35:00,31.44,31.49,31.42,31.48,28438.0,30.6097,30.6584,30.5902,30.6486,28438.0
2024-08-12 11:40:00,31.47,31.48,31.44,31.48,25140.0,30.6389,30.6486,30.6097,30.6486,25140.0
2024-08-12 11:45:00,31.48,31.49,31.43,31.48,20207.0,30.6486,30.6584,30.5999,30.6486,20207.0
2024-08-12 11:50:00,31.48,31.5,31.46,31.5,24556.0,30.6486,30.6681,30.6291,30.6681,24556.0
2024-08-12 11:55:00,31.5,31.54,31.48,31.53,32294.0,30.6681,30.707,30.6486,30.6973,32294.0
2024-08-12 12:00:00,31.54,31.54,31.5,31.54,23524.0,30.707,30.707,30.6681,30.707,23524.0
2024-08-12 12:05:00,31.54,31.54,31.47,31.51,25658.0,30.707,30.707,30.6389,30.6778,25658.0
2024-08-12 12:10:00,31.5,31.5,31.43,31.46,26164.0,30.6681,30.6681,30.5999,30.6291,26164.0
2024-08-12 12:15:00,31.46,31.5,31.45,31.5,23938.0,30.6291,30.6681,30.6194,30.6681,23938.0
2024-08-12 12:20:00,31.49,31.53,31.48,31.53,22914.0,30.6584,30.6973,30.6486,30.6973,22914.0
2024-08-12 12:25:00,31.53,31.53,31.45,31.47,21016.0,30.6973,30.6973,30.6194,30.6389,21016.0
2024-08-12 12:30:00,31.48,31.49,31.44,31.45,23587.0,30.6486,30.6584,30.6097,30.6194,23587.0
2024-08-12 12:35:00,31.45,31.48,31.45,31.46,34315.0,30.6194,30.6486,30.6194,30.6291,34315.0
2024-08-12 12:40:00,31.46,31.46,31.43,31.44,17717.0,30.6291,30.6291,30.5999,30.6097,17717.0
2024-08-12 12:45:00,31.44,31.46,31.43,31.46,11748.0,30.6097,30.6291,30.5999,30.6291,11748.0
2024-08-12 12:50:00,31.46,31.48,31.44,31.48,15591.0,30.6291,30.6486,30.6097,30.6486,15591.0
2024-08-12 12:55:00,31.48,31.48,31.41,31.42,31145.0,30.6486,30.6486,30.5805,30.5902,31145.0
2024-08-12 13:00:00,31.42,31.42,31.36,31.4,20227.0,30.5902,30.5902,30.5318,30.5707,20227.0
2024-08-12 13:05:00,31.39,31.39,31.34,31.36,24911.0,30.561,30.561,30.5123,30.5318,24911.0
2024-08-12 13:10:00,31.36,31.41,31.35,31.41,17879.0,30.5318,30.5805,30.522,30.5805,17879.0
2024-08-12 13:15:00,31.41,31.43,31.4,31.4,19740.0,30.5805,30.5999,30.5707,30.5707,19740.0
2024-08-12 13:20:00,31.4,31.43,31.35,31.36,21163.0,30.5707,30.5999,30.522,30.5318,21163.0
2024-08-12 13:25:00,31.36,31.39,31.34,31.37,19180.0,30.5318,30.561,30.5123,30.5415,19180.0
2024-08-12 13:30:00,31.38,31.4,31.36,31.4,25466.0,30.5513,30.5707,30.5318,30.5707,25466.0
2024-08-12 13:35:00,31.4,31.42,31.39,31.4,25685.0,30.5707,30.5902,30.561,30.5707,25685.0
2024-08-12 13:40:00,31.4,31.41,31.37,31.4,22158.0,30.5707,30.5805,30.5415,30.5707,22158.0
2024-08-12 13:45:00,31.4,31.46,31.38,31.43,32804.0,30.5707,30.6291,30.5513,30.5999,32804.0
2024-08-12 13:50:00,31.42,31.43,31.39,31.42,18686.0,30.5902,30.5999,30.561,30.5902,18686.0
2024-08-12 13:55:00,31.42,31.43,31.39,31.43,9357.0,30.5902,30.5999,30.561,30.5999,9357.0
2024-08-12 14:00:00,31.42,31.43,31.4,31.42,50962.0,30.5902,30.5999,30.5707,30.5902,50962.0
2024-08-12 14:05:00,31.43,31.45,31.41,31.43,24889.0,30.5999,30.6194,30.5805,30.5999,24889.0
2024-08-12 14:10:00,31.43,31.46,31.42,31.46,34438.0,30.5999,30.6291,30.5902,30.6291,34438.0
2024-08-12 14:15:00,31.46,31.46,31.4,31.41,24680.0,30.6291,30.6291,30.5707,30.5805,24680.0
2024-08-12 14:20:00,31.41,31.44,31.39,31.44,38742.0,30.5805,30.6097,30.561,30.6097,38742.0
2024-08-12 14:25:00,31.43,31.45,31.41,31.42,58206.0,30.5999,30.6194,30.5805,30.5902,58206.0
2024-08-12 14:30:00,31.41,31.41,31.38,31.39,32349.0,30.5805,30.5805,30.5513,30.561,32349.0
2024-08-12 14:35:00,31.39,31.43,31.38,31.41,32510.0,30.561,30.5999,30.5513,30.5805,32510.0
2024-08-12 14:40:00,31.41,31.44,31.39,31.44,22804.0,30.5805,30.6097,30.561,30.6097,22804.0
2024-08-12 14:45:00,31.44,31.49,31.43,31.47,35664.0,30.6097,30.6584,30.5999,30.6389,35664.0
2024-08-12 14:50:00,31.47,31.51,31.47,31.51,28655.0,30.6389,30.6778,30.6389,30.6778,28655.0
2024-08-12 14:55:00,31.5,31.53,31.47,31.5,67850.0,30.6681,30.6973,30.6389,30.6681,67850.0
2024-08-12 15:00:00,31.49,31.52,31.48,31.52,85781.0,30.6584,30.6876,30.6486,30.6876,85781.0
2024-08-12 15:05:00,31.51,31.52,31.48,31.51,71500.0,30.6778,30.6876,30.6486,30.6778,71500.0
2024-08-12 15:10:00,31.51,31.54,31.49,31.51,25670.0,30.6778,30.707,30.6584,30.6778,25670.0
2024-08-12 15:15:00,31.51,31.51,31.47,31.49,37876.0,30.6778,30.6778,30.6389,30.6584,37876.0
2024-08-12 15:20:00,31.49,31.5,31.47,31.5,40899.0,30.6584,30.6681,30.6389,30.6681,40899.0
2024-08-12 15:25:00,31.5,31.5,31.44,31.45,51029.0,30.6681,30.6681,30.6097,30.6194,51029.0
2024-08-12 15:30:00,31.45,31.47,31.42,31.43,82565.0,30.6194,30.6389,30.5902,30.5999,82565.0
2024-08-12 15:35:00,31.43,31.45,31.37,31.38,57439.0,30.5999,30.6194,30.5415,30.5513,57439.0
2024-08-12 15:40:00,31.38,31.4,31.34,31.34,69654.0,30.5513,30.5707,30.5123,30.5123,69654.0
2024-08-12 15:45:00,31.35,31.37,31.32,31.33,68092.0,30.522,30.5415,30.4928,30.5026,68092.0
2024-08-12 15:50:00,31.33,31.37,31.27,31.32,124291.0,30.5026,30.5415,30.4442,30.4928,124291.0
2024-08-12 15:55:00,31.32,31.39,31.32,31.39,398013.0,30.4928,30.561,30.4928,30.561,398013.0
2024-08-13 09:30:00,31.07,31.16,30.92,31.14,106682.0,30.2494,30.3371,30.1034,30.3176,106682.0
2024-08-13 09:35:00,31.14,31.21,31.12,31.18,40084.0,30.3176,30.3857,30.2981,30.3565,40084.0
2024-08-13 09:40:00,31.19,31.25,31.17,31.25,21834.0,30.3663,30.4247,30.3468,30.4247,21834.0
2024-08-13 09:45:00,31.24,31.24,31.07,31.09,52144.0,30.415,30.415,30.2494,30.2689,52144.0
2024-08-13 09:50:00,31.09,31.16,31.07,31.1,69191.0,30.2689,30.3371,30.2494,30.2787,69191.0
2024-08-13 09:55:00,31.1,31.1,30.98,31.03,47759.0,30.2787,30.2787,30.1618,30.2105,47759.0
2024-08-13 10:00:00,31.02,31.02,30.95,30.98,60707.0,30.2008,30.2008,30.1326,30.1618,60707.0
2024-08-13 10:05:00,30.98,31.01,30.93,31.0,66668.0,30.1618,30.191,30.1131,30.1813,66668.0
2024-08-13 10:10:00,31.0,31.01,30.94,31.0,55307.0,30.1813,30.191,30.1229,30.1813,55307.0
2024-08-13 10:15:00,31.0,31.02,30.89,30.96,47154.0,30.1813,30.2008,30.0742,30.1423,47154.0
2024-08-13 10:20:00,30.96,30.97,30.87,30.9,63302.0,30.1423,30.1521,30.0547,30.0839,63302.0
2024-08-13 10:25:00,30.9,30.95,30.88,30.93,56219.0,30.0839,30.1326,30.0645,30.1131,56219.0
2024-08-13 10:30:00,30.93,30.93,30.85,30.9,83243.0,30.1131,30.1131,30.0353,30.0839,83243.0
2024-08-13 10:35:00,30.91,30.95,30.86,30.9,61187.0,30.0937,30.1326,30.045,30.0839,61187.0
2024-08-13 10:40:00,30.91,30.94,30.88,30.94,51979.0,30.0937,30.1229,30.0645,30.1229,51979.0
2024-08-13 10:45:00,30.95,31.0,30.92,30.99,41098.0,30.1326,30.1813,30.1034,30.1716,41098.0
2024-08-13 10:50:00,30.99,30.99,30.91,30.96,45623.0,30.1716,30.1716,30.0937,30.1423,45623.0
2024-08-13 10:55:00,30.96,31.01,30.94,30.98,103809.0,30.1423,30.191,30.1229,30.1618,103809.0
2024-08-13 11:00:00,30.99,31.01,30.95,31.0,196323.0,30.1716,30.191,30.1326,30.1813,196323.0
2024-08-13 11:05:00,31.0,31.01,30.92,30.93,45798.0,30.1813,30.191,30.1034,30.1131,45798.0
2024-08-13 11:10:00,30.93,30.96,30.91,30.96,22469.0,30.1131,30.1423,30.0937,30.1423,22469.0
2024-08-13 11:15:00,30.95,31.03,30.93,31.03,27371.0,30.1326,30.2105,30.1131,30.2105,27371.0
2024-08-13 11:20:00,31.03,31.04,30.99,31.01,55926.0,30.2105,30.2202,30.1716,30.191,55926.0
2024-08-13 11:25:00,31.01,31.05,30.99,31.04,30249.0,30.191,30.23,30.1716,30.2202,30249.0
2024-08-13 11:30:00,31.04,31.11,31.03,31.11,40348.0,30.2202,30.2884,30.2105,30.2884,40348.0
2024-08-13 11:35:00,31.11,31.11,31.07,31.1,38096.0,30.2884,30.2884,30.2494,30.2787,38096.0
2024-08-13 11:40:00,31.1,31.12,31.07,31.09,26235.0,30.2787,30.2981,30.2494,30.2689,26235.0
2024-08-13 11:45:00,31.09,31.12,31.07,31.11,27597.0,30.2689,30.2981,30.2494,30.2884,27597.0
2024-08-13 11:50:00,31.12,31.22,31.11,31.22,35588.0,30.2981,30.3955,30.2884,30.3955,35588.0
2024-08-13 11:55:00,31.22,31.24,31.16,31.17,41929.0,30.3955,30.415,30.3371,30.3468,41929.0
2024-08-13 12:00:00,31.19,31.23,31.18,31.21,28314.0,30.3663,30.4052,30.3565,30.3857,28314.0
2024-08-13 12:05:00,31.21,31.24,31.19,31.24,26101.0,30.3857,30.415,30.3663,30.415,26101.0
2024-08-13 12:10:00,31.25,31.26,31.2,31.21,31906.0,30.4247,30.4344,30.376,30.3857,31906.0
2024-08-13 12:15:00,31.21,31.24,31.21,31.21,19052.0,30.3857,30.415,30.3857,30.3857,19052.0
2024-08-13 12:20:00,31.22,31.27,31.19,31.26,21134.0,30.3955,30.4442,30.3663,30.4344,21134.0
2024-08-13 12:25:00,31.26,31.26,31.21,31.21,20896.0,30.4344,30.4344,30.3857,30.3857,20896.0
2024-08-13 12:30:00,31.21,31.21,31.15,31.18,30834.0,30.3857,30.3857,30.3273,30.3565,30834.0
2024-08-13 12:35:00,31.18,31.19,31.14,31.15,33923.0,30.3565,30.3663,30.3176,30.3273,33923.0
2024-08-13 12:40:00,31.14,31.2,31.14,31.18,30006.0,30.3176,30.376,30.3176,30.3565,30006.0
2024-08-13 12:45:00,31.18,31.18,31.15,31.18,27277.0,30.3565,30.3565,30.3273,30.3565,27277.0
2024-08-13 12:50:00,31.19,31.21,31.16,31.16,29176.0,30.3663,30.3857,30.3371,30.3371,29176.0
2024-08-13 12:55:00,31.16,31.19,31.15,31.17,22773.0,30.3371,30.3663,30.3273,30.3468,22773.0
2024-08-13 13:00:00,31.18,31.18,31.15,31.16,22309.0,30.3565,30.3565,30.3273,30.3371,22309.0
2024-08-13 13:05:00,31.15,31.17,31.11,31.12,35767.0,30.3273,30.3468,30.2884,30.2981,35767.0
2024-08-13 13:10:00,31.12,31.13,31.09,31.13,35612.0,30.2981,30.3079,30.2689,30.3079,35612.0
2024-08-13 13:15:00,31.13,31.13,31.09,31.11,39395.0,30.3079,30.3079,30.2689,30.2884,39395.0
2024-08-13 13:20:00,31.11,31.12,31.08,31.11,66402.0,30.2884,30.2981,30.2592,30.2884,66402.0
2024-08-13 13:25:00,31.11,31.14,31.09,31.12,21169.0,30.2884,30.3176,30.2689,30.2981,21169.0
2024-08-13 13:30:00,31.12,31.15,31.11,31.12,21694.0,30.2981,30.3273,30.2884,30.2981,21694.0
2024-08-13 13:35:00,31.11,31.13,31.08,31.12,26981.0,30.2884,30.3079,30.2592,30.2981,26981.0
2024-08-13 13:40:00,31.12,31.16,31.12,31.14,30195.0,30.2981,30.3371,30.2981,30.3176,30195.0
2024-08-13 13:45:00,31.14,31.16,31.1,31.16,43909.0,30.3176,30.3371,30.2787,30.3371,43909.0
2024-08-13 13:50:00,31.16,31.18,31.15,31.17,28407.0,30.3371,30.3565,30.3273,30.3468,28407.0
2024-08-13 13:55:00,31.17,31.19,31.15,31.16,42165.0,30.3468,30.3663,30.3273,30.3371,42165.0
2024-08-13 14:00:00,31.16,31.2,31.13,31.16,33787.0,30.3371,30.376,30.3079,30.3371,33787.0
2024-08-13 14:05:00,31.16,31.18,31.13,31.17,46042.0,30.3371,30.3565,30.3079,30.3468,46042.0
2024-08-13 14:10:00,31.17,31.18,31.13,31.18,74256.0,30.3468,30.3565,30.3079,30.3565,74256.0
2024-08-13 14:15:00,31.18,31.18,31.13,31.15,30159.0,30.3565,30.3565,30.3079,30.3273,30159.0
2024-08-13 14:20:00,31.15,31.17,31.14,31.14,54538.0,30.3273,30.3468,30.3176,30.3176,54538.0
2024-08-13 14:25:00,31.14,31.16,31.12,31.15,21577.0,30.3176,30.3371,30.2981,30.3273,21577.0
2024-08-13 14:30:00,31.15,31.16,31.13,31.15,39092.0,30.3273,30.3371,30.3079,30.3273,39092.0
2024-08-13 14:35:00,31.15,31.2,31.15,31.2,26877.0,30.3273,30.376,30.3273,30.376,26877.0
2024-08-13 14:40:00,31.2,31.2,31.16,31.18,33078.0,30.376,30.376,30.3371,30.3565,33078.0
2024-08-13 14:45:00,31.18,31.19,31.15,31.19,34244.0,30.3565,30.3663,30.3273,30.3663,34244.0
2024-08-13 14:50:00,31.18,31.19,31.17,31.18,21722.0,30.3565,30.3663,30.3468,30.3565,21722.0
2024-08-13 14:55:00,31.18,31.18,31.14,31.17,36336.0,30.3565,30.3565,30.3176,30.3468,36336.0
2024-08-13 15:00:00,31.17,31.23,31.16,31.22,68796.0,30.3468,30.4052,30.3371,30.3955,68796.0
2024-08-13 15:05:00,31.23,31.23,31.19,31.19,37503.0,30.4052,30.4052,30.3663,30.3663,37503.0
2024-08-13 15:10:00,31.19,31.19,31.1,31.11,97209.0,30.3663,30.3663,30.2787,30.2884,97209.0
2024-08-13 15:15:00,31.11,31.12,31.07,31.1,95722.0,30.2884,30.2981,30.2494,30.2787,95722.0
2024-08-13 15:20:00,31.09,31.11,31.06,31.08,102399.0,30.2689,30.2884,30.2397,30.2592,102399.0
2024-08-13 15:25:00,31.09,31.16,31.08,31.13,100138.0,30.2689,30.3371,30.2592,30.3079,100138.0
2024-08-13 15:30:00,31.12,31.13,31.07,31.1,84533.0,30.2981,30.3079,30.2494,30.2787,84533.0
2024-08-13 15:35:00,31.1,31.14,31.1,31.14,48705.0,30.2787,30.3176,30.2787,30.3176,48705.0
2024-08-13 15:40:00,31.14,31.16,31.13,31.16,75013.0,30.3176,30.3371,30.3079,30.3371,75013.0
2024-08-13 15:45:00,31.16,31.17,31.13,31.15,83829.0,30.3371,30.3468,30.3079,30.3273,83829.0
2024-08-13 15:50:00,31.16,31.16,31.06,31.07,237770.0,30.3371,30.3371,30.2397,30.2494,237770.0
2024-08-13 15:55:00,31.06,31.13,31.06,31.08,400651.0,30.2397,30.3079,30.2397,30.2592,400651.0
2024-08-14 09:30:00,31.25,31.34,31.23,31.29,107579.0,30.4247,30.5123,30.4052,30.4636,107579.0
2024-08-14 09:35:00,31.28,31.33,31.21,31.26,55985.0,30.4539,30.5026,30.3857,30.4344,55985.0
2024-08-14 09:40:00,31.29,31.34,31.23,31.23,46931.0,30.4636,30.5123,30.4052,30.4052,46931.0
2024-08-14 09:45:00,31.25,31.3,31.2,31.23,33370.0,30.4247,30.4734,30.376,30.4052,33370.0
2024-08-14 09:50:00,31.23,31.3,31.18,31.26,35207.0,30.4052,30.4734,30.3565,30.4344,35207.0
2024-08-14 09:55:00,31.27,31.29,31.22,31.24,39123.0,30.4442,30.4636,30.3955,30.415,39123.0
2024-08-14 10:00:00,31.24,31.24,31.14,31.18,118371.0,30.415,30.415,30.3176,30.3565,118371.0
2024-08-14 10:05:00,31.19,31.19,31.14,31.18,56196.0,30.3663,30.3663,30.3176,30.3565,56196.0
2024-08-14 10:10:00,31.19,31.19,31.12,31.13,44324.0,30.3663,30.3663,30.2981,30.3079,44324.0
2024-08-14 10:15:00,31.13,31.15,31.1,31.12,45940.0,30.3079,30.3273,30.2787,30.2981,45940.0
2024-08-14 10:20:00,31.11,31.14,31.08,31.08,55873.0,30.2884,30.3176,30.2592,30.2592,55873.0
2024-08-14 10:25:00,31.09,31.09,31.04,31.05,184335.0,30.2689,30.2689,30.2202,30.23,184335.0
2024-08-14 10:30:00,31.05,31.06,30.92,30.93,91748.0,30.23,30.2397,30.1034,30.1131,91748.0
2024-08-14 10:35:00,30.92,31.02,30.91,30.95,132571.0,30.1034,30.2008,30.0937,30.1326,132571.0
2024-08-14 10:40:00,30.95,31.0,30.89,30.91,64520.0,30.1326,30.1813,30.0742,30.0937,64520.0
2024-08-14 10:45:00,30.92,31.01,30.91,31.0,43163.0,30.1034,30.191,30.0937,30.1813,43163.0
2024-08-14 10:50:00,31.0,31.0,30.88,30.89,100543.0,30.1813,30.1813,30.0645,30.0742,100543.0
2024-08-14 10:55:00,30.89,30.93,30.88,30.91,75178.0,30.0742,30.1131,30.0645,30.0937,75178.0
2024-08-14 11:00:00,30.91,30.95,30.89,30.95,46977.0,30.0937,30.1326,30.0742,30.1326,46977.0
2024-08-14 11:05:00,30.95,30.95,30.87,30.88,50817.0,30.1326,30.1326,30.0547,30.0645,50817.0
2024-08-14 11:10:00,30.88,30.93,30.88,30.9,40642.0,30.0645,30.1131,30.0645,30.0839,40642.0
2024-08-14 11:15:00,30.91,30.92,30.82,30.89,89872.0,30.0937,30.1034,30.006,30.0742,89872.0
2024-08-14 11:20:00,30.9,30.93,30.87,30.89,31789.0,30.0839,30.1131,30.0547,30.0742,31789.0
2024-08-14 11:25:00,30.9,30.92,30.87,30.92,22190.0,30.0839,30.1034,30.0547,30.1034,22190.0
2024-08-14 11:30:00,30.92,30.96,30.91,30.93,71149.0,30.1034,30.1423,30.0937,30.1131,71149.0
2024-08-14 11:35:00,30.94,30.95,30.91,30.95,70229.0,30.1229,30.1326,30.0937,30.1326,70229.0
2024-08-14 11:40:00,30.95,31.0,30.93,30.98,287163.0,30.1326,30.1813,30.1131,30.1618,287163.0
2024-08-14 11:45:00,30.99,31.02,30.96,30.98,288739.0,30.1716,30.2008,30.1423,30.1618,288739.0
2024-08-14 11:50:00,30.97,31.01,30.96,31.0,77497.0,30.1521,30.191,30.1423,30.1813,77497.0
2024-08-14 11:55:00,31.0,31.0,30.98,30.98,27470.0,30.1813,30.1813,30.1618,30.1618,27470.0
2024-08-14 12:00:00,30.98,31.0,30.95,30.96,45821.0,30.1618,30.1813,30.1326,30.1423,45821.0
2024-08-14 12:05:00,30.96,31.04,30.95,31.03,44435.0,30.1423,30.2202,30.1326,30.2105,44435.0
2024-08-14 12:10:00,31.03,31.07,31.02,31.05,22414.0,30.2105,30.2494,30.2008,30.23,22414.0
2024-08-14 12:15:00,31.05,31.08,31.03,31.04,22459.0,30.23,30.2592,30.2105,30.2202,22459.0
2024-08-14 12:20:00,31.03,31.04,30.96,30.99,21308.0,30.2105,30.2202,30.1423,30.1716,21308.0
2024-08-14 12:25:00,31.0,31.03,30.96,30.98,18246.0,30.1813,30.2105,30.1423,30.1618,18246.0
2024-08-14 12:30:00,30.98,31.02,30.97,31.0,34350.0,30.1618,30.2008,30.1521,30.1813,34350.0
2024-08-14 12:35:00,31.0,31.05,30.99,31.01,26936.0,30.1813,30.23,30.1716,30.191,26936.0
2024-08-14 12:40:00,31.02,31.03,30.95,30.97,36408.0,30.2008,30.2105,30.1326,30.1521,36408.0
2024-08-14 12:45:00,30.96,31.0,30.95,30.98,18528.0,30.1423,30.1813,30.1326,30.1618,18528.0
2024-08-14 12:50:00,30.98,30.98,30.94,30.98,56764.0,30.1618,30.1618,30.1229,30.1618,56764.0
2024-08-14 12:55:00,30.99,31.02,30.98,31.0,50866.0,30.1716,30.2008,30.1618,30.1813,50866.0
2024-08-14 13:00:00,31.0,31.0,30.95,30.96,19879.0,30.1813,30.1813,30.1326,30.1423,19879.0
2024-08-14 13:05:00,30.98,31.01,30.97,30.98,56933.0,30.1618,30.191,30.1521,30.1618,56933.0
2024-08-14 13:10:00,30.99,31.0,30.95,30.96,17798.0,30.1716,30.1813,30.1326,30.1423,17798.0
2024-08-14 13:15:00,30.96,31.0,30.95,30.99,38138.0,30.1423,30.1813,30.1326,30.1716,38138.0
2024-08-14 13:20:00,30.98,30.99,30.96,30.99,24569.0,30.1618,30.1716,30.1423,30.1716,24569.0
2024-08-14 13:25:00,30.99,31.0,30.95,30.96,18524.0,30.1716,30.1813,30.1326,30.1423,18524.0
2024-08-14 13:30:00,30.96,30.98,30.95,30.98,24737.0,30.1423,30.1618,30.1326,30.1618,24737.0
2024-08-14 13:35:00,30.98,31.0,30.95,30.96,33779.0,30.1618,30.1813,30.1326,30.1423,33779.0
2024-08-14 13:40:00,30.96,31.03,30.95,31.03,22335.0,30.1423,30.2105,30.1326,30.2105,22335.0
2024-08-14 13:45:00,31.02,31.04,31.0,31.03,53710.0,30.2008,30.2202,30.1813,30.2105,53710.0
2024-08-14 13:50:00,31.03,31.06,31.01,31.05,12968.0,30.2105,30.2397,30.191,30.23,12968.0
2024-08-14 13:55:00,31.05,31.06,31.01,31.02,37712.0,30.23,30.2397,30.191,30.2008,37712.0
2024-08-14 14:00:00,31.02,31.02,30.95,30.96,31496.0,30.2008,30.2008,30.1326,30.1423,31496.0
2024-08-14 14:05:00,30.96,30.97,30.93,30.95,37624.0,30.1423,30.1521,30.1131,30.1326,37624.0
2024-08-14 14:10:00,30.95,30.95,30.93,30.93,38410.0,30.1326,30.1326,30.1131,30.1131,38410.0
2024-08-14 14:15:00,30.95,30.96,30.9,30.91,30194.0,30.1326,30.1423,30.0839,30.0937,30194.0
2024-08-14 14:20:00,30.9,30.93,30.88,30.9,43503.0,30.0839,30.1131,30.0645,30.0839,43503.0
2024-08-14 14:25:00,30.9,30.93,30.88,30.93,50814.0,30.0839,30.1131,30.0645,30.1131,50814.0
2024-08-14 14:30:00,30.93,30.95,30.92,30.94,61281.0,30.1131,30.1326,30.1034,30.1229,61281.0
2024-08-14 14:35:00,30.94,30.97,30.93,30.96,63096.0,30.1229,30.1521,30.1131,30.1423,63096.0
2024-08-14 14:40:00,30.96,31.0,30.9,30.98,159536.0,30.1423,30.1813,30.0839,30.1618,159536.0
2024-08-14 14:45:00,30.99,31.07,30.98,30.99,95526.0,30.1716,30.2494,30.1618,30.1716,95526.0
2024-08-14 14:50:00,31.0,31.03,30.98,31.0,62885.0,30.1813,30.2105,30.1618,30.1813,62885.0
2024-08-14 14:55:00,31.0,31.03,30.99,31.03,96464.0,30.1813,30.2105,30.1716,30.2105,96464.0
2024-08-14 15:00:00,31.02,31.02,30.97,30.99,44969.0,30.2008,30.2008,30.1521,30.1716,44969.0
2024-08-14 15:05:00,30.98,30.99,30.93,30.94,174933.0,30.1618,30.1716,30.1131,30.1229,174933.0
2024-08-14 15:10:00,30.94,30.95,30.89,30.9,114712.0,30.1229,30.1326,30.0742,30.0839,114712.0
2024-08-14 15:15:00,30.89,30.92,30.87,30.9,194500.0,30.0742,30.1034,30.0547,30.0839,194500.0
2024-08-14 15:20:00,30.91,30.98,30.87,30.95,517991.0,30.0937,30.1618,30.0547,30.1326,517991.0
2024-08-14 15:25:00,30.95,31.04,30.94,31.0,110020.0,30.1326,30.2202,30.1229,30.1813,110020.0
2024-08-14 15:30:00,30.99,31.0,30.95,30.98,129907.0,30.1716,30.1813,30.1326,30.1618,129907.0
2024-08-14 15:35:00,30.98,31.05,30.96,31.05,337514.0,30.1618,30.23,30.1423,30.23,337514.0
2024-08-14 15:40:00,31.05,31.05,30.99,31.01,140610.0,30.23,30.23,30.1716,30.191,140610.0
2024-08-14 15:45:00,31.02,31.06,30.99,30.99,138243.0,30.2008,30.2397,30.1716,30.1716,138243.0
2024-08-14 15:50:00,30.99,31.01,30.85,30.87,225777.0,30.1716,30.191,30.0353,30.0547,225777.0
2024-08-14 15:55:00,30.88,30.9,30.84,30.86,512535.0,30.0645,30.0839,30.0255,30.045,512535.0
2024-08-15 09:30:00,31.29,31.54,31.21,31.54,157477.0,30.4636,30.707,30.3857,30.707,157477.0
2024-08-15 09:35:00,31.52,31.71,31.5,31.52,155202.0,30.6876,30.8725,30.6681,30.6876,155202.0
2024-08-15 09:40:00,31.53,31.61,31.52,31.56,90568.0,30.6973,30.7752,30.6876,30.7265,90568.0
2024-08-15 09:45:00,31.56,31.57,31.42,31.51,98550.0,30.7265,30.7362,30.5902,30.6778,98550.0
2024-08-15 09:50:00,31.51,31.51,31.36,31.38,166258.0,30.6778,30.6778,30.5318,30.5513,166258.0
2024-08-15 09:55:00,31.39,31.43,31.35,31.4,37622.0,30.561,30.5999,30.522,30.5707,37622.0
2024-08-15 10:00:00,31.39,31.46,31.39,31.41,95709.0,30.561,30.6291,30.561,30.5805,95709.0
2024-08-15 10:05:00,31.41,31.46,31.38,31.42,54677.0,30.5805,30.6291,30.5513,30.5902,54677.0
2024-08-15 10:10:00,31.42,31.42,31.32,31.35,99722.0,30.5902,30.5902,30.4928,30.522,99722.0
2024-08-15 10:15:00,31.36,31.4,31.34,31.39,46184.0,30.5318,30.5707,30.5123,30.561,46184.0
2024-08-15 10:20:00,31.39,31.39,31.29,31.34,98322.0,30.561,30.561,30.4636,30.5123,98322.0
2024-08-15 10:25:00,31.35,31.38,31.32,31.35,25418.0,30.522,30.5513,30.4928,30.522,25418.0
2024-08-15 10:30:00,31.35,31.37,31.27,31.3,141230.0,30.522,30.5415,30.4442,30.4734,141230.0
2024-08-15 10:35:00,31.31,31.38,31.29,31.34,64542.0,30.4831,30.5513,30.4636,30.5123,64542.0
2024-08-15 10:40:00,31.34,31.36,31.31,31.33,56480.0,30.5123,30.5318,30.4831,30.5026,56480.0
2024-08-15 10:45:00,31.34,31.37,31.29,31.35,80766.0,30.5123,30.5415,30.4636,30.522,80766.0
2024-08-15 10:50:00,31.35,31.41,31.34,31.41,35616.0,30.522,30.5805,30.5123,30.5805,35616.0
2024-08-15 10:55:00,31.41,31.43,31.36,31.41,98600.0,30.5805,30.5999,30.5318,30.5805,98600.0
2024-08-15 11:00:00,31.42,31.49,31.4,31.48,69430.0,30.5902,30.6584,30.5707,30.6486,69430.0
2024-08-15 11:05:00,31.49,31.52,31.45,31.49,128191.0,30.6584,30.6876,30.6194,30.6584,128191.0
2024-08-15 11:10:00,31.49,31.57,31.49,31.53,58615.0,30.6584,30.7362,30.6584,30.6973,58615.0
2024-08-15 11:15:00,31.53,31.56,31.49,31.51,52804.0,30.6973,30.7265,30.6584,30.6778,52804.0
2024-08-15 11:20:00,31.51,31.54,31.47,31.53,124578.0,30.6778,30.707,30.6389,30.6973,124578.0
2024-08-15 11:25:00,31.54,31.54,31.48,31.52,95410.0,30.707,30.707,30.6486,30.6876,95410.0
2024-08-15 11:30:00,31.51,31.54,31.49,31.52,103342.0,30.6778,30.707,30.6584,30.6876,103342.0
2024-08-15 11:35:00,31.53,31.57,31.5,31.5,135368.0,30.6973,30.7362,30.6681,30.6681,135368.0
2024-08-15 11:40:00,31.51,31.52,31.43,31.43,67466.0,30.6778,30.6876,30.5999,30.5999,67466.0
2024-08-15 11:45:00,31.44,31.49,31.44,31.46,65471.0,30.6097,30.6584,30.6097,30.6291,65471.0
2024-08-15 11:50:00,31.46,31.51,31.4,31.48,100900.0,30.6291,30.6778,30.5707,30.6486,100900.0
2024-08-15 11:55:00,31.48,31.49,31.37,31.38,169424.0,30.6486,30.6584,30.5415,30.5513,169424.0
2024-08-15 12:00:00,31.38,31.48,31.36,31.45,551839.0,30.5513,30.6486,30.5318,30.6194,551839.0
2024-08-15 12:05:00,31.45,31.48,31.41,31.44,41489.0,30.6194,30.6486,30.5805,30.6097,41489.0
2024-08-15 12:10:00,31.45,31.46,31.42,31.44,54644.0,30.6194,30.6291,30.5902,30.6097,54644.0
2024-08-15 12:15:00,31.44,31.47,31.43,31.46,24039.0,30.6097,30.6389,30.5999,30.6291,24039.0
2024-08-15 12:20:00,31.46,31.48,31.45,31.46,68141.0,30.6291,30.6486,30.6194,30.6291,68141.0
2024-08-15 12:25:00,31.46,31.48,31.41,31.41,128015.0,30.6291,30.6486,30.5805,30.5805,128015.0
2024-08-15 12:30:00,31.42,31.43,31.38,31.4,105367.0,30.5902,30.5999,30.5513,30.5707,105367.0
2024-08-15 12:35:00,31.4,31.45,31.36,31.45,640659.0,30.5707,30.6194,30.5318,30.6194,640659.0
2024-08-15 12:40:00,31.45,31.49,31.44,31.45,69811.0,30.6194,30.6584,30.6097,30.6194,69811.0
2024-08-15 12:45:00,31.45,31.46,31.35,31.36,62784.0,30.6194,30.6291,30.522,30.5318,62784.0
2024-08-15 12:50:00,31.37,31.4,31.35,31.37,49698.0,30.5415,30.5707,30.522,30.5415,49698.0
2024-08-15 12:55:00,31.36,31.4,31.34,31.35,49998.0,30.5318,30.5707,30.5123,30.522,49998.0
2024-08-15 13:00:00,31.35,31.36,31.24,31.26,63315.0,30.522,30.5318,30.415,30.4344,63315.0
2024-08-15 13:05:00,31.26,31.29,31.16,31.26,130583.0,30.4344,30.4636,30.3371,30.4344,130583.0
2024-08-15 13:10:00,31.26,31.33,31.25,31.31,26100.0,30.4344,30.5026,30.4247,30.4831,26100.0
2024-08-15 13:15:00,31.31,31.34,31.29,31.31,32322.0,30.4831,30.5123,30.4636,30.4831,32322.0
2024-08-15 13:20:00,31.31,31.35,31.31,31.34,23102.0,30.4831,30.522,30.4831,30.5123,23102.0
2024-08-15 13:25:00,31.34,31.39,31.33,31.37,24070.0,30.5123,30.561,30.5026,30.5415,24070.0
2024-08-15 13:30:00,31.37,31.4,31.36,31.39,38615.0,30.5415,30.5707,30.5318,30.561,38615.0
2024-08-15 13:35:00,31.38,31.39,31.32,31.34,106293.0,30.5513,30.561,30.4928,30.5123,106293.0
2024-08-15 13:40:00,31.33,31.34,31.31,31.33,35255.0,30.5026,30.5123,30.4831,30.5026,35255.0
2024-08-15 13:45:00,31.34,31.35,31.31,31.35,29925.0,30.5123,30.522,30.4831,30.522,29925.0
2024-08-15 13:50:00,31.35,31.36,31.33,31.35,26924.0,30.522,30.5318,30.5026,30.522,26924.0
2024-08-15 13:55:00,31.35,31.37,31.33,31.34,26470.0,30.522,30.5415,30.5026,30.5123,26470.0
2024-08-15 14:00:00,31.34,31.34,31.3,31.32,60645.0,30.5123,30.5123,30.4734,30.4928,60645.0
2024-08-15 14:05:00,31.32,31.34,31.3,31.33,34148.0,30.4928,30.5123,30.4734,30.5026,34148.0
2024-08-15 14:10:00,31.33,31.36,31.3,31.33,66166.0,30.5026,30.5318,30.4734,30.5026,66166.0
2024-08-15 14:15:00,31.34,31.37,31.32,31.37,35478.0,30.5123,30.5415,30.4928,30.5415,35478.0
2024-08-15 14:20:00,31.37,31.38,31.34,31.35,38566.0,30.5415,30.5513,30.5123,30.522,38566.0
2024-08-15 14:25:00,31.35,31.36,31.32,31.35,41639.0,30.522,30.5318,30.4928,30.522,41639.0
2024-08-15 14:30:00,31.35,31.36,31.3,31.31,48963.0,30.522,30.5318,30.4734,30.4831,48963.0
2024-08-15 14:35:00,31.31,31.32,31.29,31.31,31468.0,30.4831,30.4928,30.4636,30.4831,31468.0
2024-08-15 14:40:00,31.32,31.33,31.29,31.31,74632.0,30.4928,30.5026,30.4636,30.4831,74632.0
2024-08-15 14:45:00,31.31,31.33,31.29,31.32,62885.0,30.4831,30.5026,30.4636,30.4928,62885.0
2024-08-15 14:50:00,31.32,31.32,31.25,31.31,47036.0,30.4928,30.4928,30.4247,30.4831,47036.0
2024-08-15 14:55:00,31.31,31.31,31.25,31.27,51717.0,30.4831,30.4831,30.4247,30.4442,51717.0
2024-08-15 15:00:00,31.26,31.26,31.2,31.24,93898.0,30.4344,30.4344,30.376,30.415,93898.0
2024-08-15 15:05:00,31.24,31.27,31.23,31.25,96702.0,30.415,30.4442,30.4052,30.4247,96702.0
2024-08-15 15:10:00,31.25,31.26,31.23,31.26,44738.0,30.4247,30.4344,30.4052,30.4344,44738.0
2024-08-15 15:15:00,31.25,31.25,31.2,31.23,126863.0,30.4247,30.4247,30.376,30.4052,126863.0
2024-08-15 15:20:00,31.23,31.23,31.21,31.22,83562.0,30.4052,30.4052,30.3857,30.3955,83562.0
2024-08-15 15:25:00,31.22,31.26,31.22,31.25,75356.0,30.3955,30.4344,30.3955,30.4247,75356.0
2024-08-15 15:30:00,31.24,31.26,31.18,31.25,185043.0,30.415,30.4344,30.3565,30.4247,185043.0
2024-08-15 15:35:00,31.25,31.34,31.24,31.32,119865.0,30.4247,30.5123,30.415,30.4928,119865.0
2024-08-15 15:40:00,31.32,31.33,31.25,31.3,183374.0,30.4928,30.5026,30.4247,30.4734,183374.0
2024-08-15 15:45:00,31.3,31.3,31.25,31.28,114380.0,30.4734,30.4734,30.4247,30.4539,114380.0
2024-08-15 15:50:00,31.29,31.31,31.17,31.18,234825.0,30.4636,30.4831,30.3468,30.3565,234825.0
2024-08-15 15:55:00,31.18,31.28,31.17,31.27,629994.0,30.3565,30.4539,30.3468,30.4442,629994.0
2024-08-16 09:30:00,31.0,31.11,30.91,31.01,288667.0,30.1813,30.2884,30.0937,30.191,288667.0
2024-08-16 09:35:00,31.0,31.06,30.98,30.99,75130.0,30.1813,30.2397,30.1618,30.1716,75130.0
2024-08-16 09:40:00,30.99,31.18,30.99,31.11,45434.0,30.1716,30.3565,30.1716,30.2884,45434.0
2024-08-16 09:45:00,31.11,31.29,31.11,31.25,50013.0,30.2884,30.4636,30.2884,30.4247,50013.0
2024-08-16 09:50:00,31.23,31.28,31.19,31.21,74609.0,30.4052,30.4539,30.3663,30.3857,74609.0
2024-08-16 09:55:00,31.21,31.25,31.18,31.22,67126.0,30.3857,30.4247,30.3565,30.3955,67126.0
2024-08-16 10:00:00,31.21,31.33,31.19,31.31,48731.0,30.3857,30.5026,30.3663,30.4831,48731.0
2024-08-16 10:05:00,31.31,31.32,31.19,31.26,94815.0,30.4831,30.4928,30.3663,30.4344,94815.0
2024-08-16 10:10:00,31.25,31.27,31.23,31.27,42242.0,30.4247,30.4442,30.4052,30.4442,42242.0
2024-08-16 10:15:00,31.28,31.3,31.25,31.3,57133.0,30.4539,30.4734,30.4247,30.4734,57133.0
2024-08-16 10:20:00,31.3,31.34,31.23,31.24,104552.0,30.4734,30.5123,30.4052,30.415,104552.0
2024-08-16 10:25:00,31.24,31.25,31.21,31.22,49148.0,30.415,30.4247,30.3857,30.3955,49148.0
2024-08-16 10:30:00,31.22,31.24,31.16,31.17,32673.0,30.3955,30.415,30.3371,30.3468,32673.0
2024-08-16 10:35:00,31.18,31.2,31.14,31.16,37394.0,30.3565,30.376,30.3176,30.3371,37394.0
2024-08-16 10:40:00,31.16,31.19,31.14,31.16,20614.0,30.3371,30.3663,30.3176,30.3371,20614.0
2024-08-16 10:45:00,31.17,31.19,31.11,31.12,38954.0,30.3468,30.3663,30.2884,30.2981,38954.0
2024-08-16 10:50:00,31.13,31.16,31.12,31.15,24748.0,30.3079,30.3371,30.2981,30.3273,24748.0
2024-08-16 10:55:00,31.15,31.2,31.15,31.16,35815.0,30.3273,30.376,30.3273,30.3371,35815.0
2024-08-16 11:00:00,31.16,31.23,31.16,31.22,23976.0,30.3371,30.4052,30.3371,30.3955,23976.0
2024-08-16 11:05:00,31.21,31.22,31.17,31.2,44540.0,30.3857,30.3955,30.3468,30.376,44540.0
2024-08-16 11:10:00,31.2,31.23,31.18,31.23,55380.0,30.376,30.4052,30.3565,30.4052,55380.0
2024-08-16 11:15:00,31.23,31.24,31.19,31.23,98217.0,30.4052,30.415,30.3663,30.4052,98217.0
2024-08-16 11:20:00,31.22,31.23,31.18,31.19,57628.0,30.3955,30.4052,30.3565,30.3663,57628.0
2024-08-16 11:25:00,31.2,31.21,31.17,31.21,53103.0,30.376,30.3857,30.3468,30.3857,53103.0
2024-08-16 11:30:00,31.21,31.26,31.19,31.24,27230.0,30.3857,30.4344,30.3663,30.415,27230.0
2024-08-16 11:35:00,31.24,31.24,31.18,31.2,31076.0,30.415,30.415,30.3565,30.376,31076.0
2024-08-16 11:40:00,31.2,31.2,31.17,31.19,23651.0,30.376,30.376,30.3468,30.3663,23651.0
2024-08-16 11:45:00,31.2,31.27,31.19,31.27,80096.0,30.376,30.4442,30.3663,30.4442,80096.0
2024-08-16 11:50:00,31.27,31.28,31.23,31.24,24457.0,30.4442,30.4539,30.4052,30.415,24457.0
2024-08-16 11:55:00,31.24,31.25,31.22,31.23,87345.0,30.415,30.4247,30.3955,30.4052,87345.0
2024-08-16 12:00:00,31.23,31.26,31.2,31.26,87864.0,30.4052,30.4344,30.376,30.4344,87864.0
2024-08-16 12:05:00,31.27,31.31,31.26,31.3,27104.0,30.4442,30.4831,30.4344,30.4734,27104.0
2024-08-16 12:10:00,31.31,31.35,31.3,31.32,25189.0,30.4831,30.522,30.4734,30.4928,25189.0
2024-08-16 12:15:00,31.32,31.37,31.31,31.35,16434.0,30.4928,30.5415,30.4831,30.522,16434.0
2024-08-16 12:20:00,31.35,31.36,31.33,31.34,16176.0,30.522,30.5318,30.5026,30.5123,16176.0
2024-08-16 12:25:00,31.34,31.4,31.32,31.37,122511.0,30.5123,30.5707,30.4928,30.5415,122511.0
2024-08-16 12:30:00,31.36,31.36,31.29,31.32,78767.0,30.5318,30.5318,30.4636,30.4928,78767.0
2024-08-16 12:35:00,31.32,31.36,31.32,31.35,13778.0,30.4928,30.5318,30.4928,30.522,13778.0
2024-08-16 12:40:00,31.36,31.38,31.34,31.37,17987.0,30.5318,30.5513,30.5123,30.5415,17987.0
2024-08-16 12:45:00,31.37,31.37,31.33,31.36,37443.0,30.5415,30.5415,30.5026,30.5318,37443.0
2024-08-16 12:50:00,31.36,31.4,31.36,31.4,16760.0,30.5318,30.5707,30.5318,30.5707,16760.0
2024-08-16 12:55:00,31.4,31.42,31.38,31.4,33204.0,30.5707,30.5902,30.5513,30.5707,33204.0
2024-08-16 13:00:00,31.4,31.4,31.37,31.38,12504.0,30.5707,30.5707,30.5415,30.5513,12504.0
2024-08-16 13:05:00,31.38,31.4,31.35,31.36,11666.0,30.5513,30.5707,30.522,30.5318,11666.0
2024-08-16 13:10:00,31.36,31.39,31.36,31.38,11172.0,30.5318,30.561,30.5318,30.5513,11172.0
2024-08-16 13:15:00,31.37,31.4,31.37,31.4,9085.0,30.5415,30.5707,30.5415,30.5707,9085.0
2024-08-16 13:20:00,31.41,31.43,31.38,31.41,20341.0,30.5805,30.5999,30.5513,30.5805,20341.0
2024-08-16 13:25:00,31.41,31.43,31.38,31.41,17018.0,30.5805,30.5999,30.5513,30.5805,17018.0
2024-08-16 13:30:00,31.41,31.41,31.37,31.39,14744.0,30.5805,30.5805,30.5415,30.561,14744.0
2024-08-16 13:35:00,31.39,31.43,31.38,31.41,105360.0,30.561,30.5999,30.5513,30.5805,105360.0
2024-08-16 13:40:00,31.41,31.44,31.4,31.44,33449.0,30.5805,30.6097,30.5707,30.6097,33449.0
2024-08-16 13:45:00,31.43,31.45,31.38,31.4,55885.0,30.5999,30.6194,30.5513,30.5707,55885.0
2024-08-16 13:50:00,31.41,31.42,31.39,31.4,27156.0,30.5805,30.5902,30.561,30.5707,27156.0
2024-08-16 13:55:00,31.39,31.47,31.39,31.46,50209.0,30.561,30.6389,30.561,30.6291,50209.0
2024-08-16 14:00:00,31.46,31.46,31.42,31.42,15875.0,30.6291,30.6291,30.5902,30.5902,15875.0
2024-08-16 14:05:00,31.43,31.45,31.42,31.44,11107.0,30.5999,30.6194,30.5902,30.6097,11107.0
2024-08-16 14:10:00,31.43,31.45,31.42,31.44,19123.0,30.5999,30.6194,30.5902,30.6097,19123.0
2024-08-16 14:15:00,31.44,31.46,31.4,31.42,75275.0,30.6097,30.6291,30.5707,30.5902,75275.0
2024-08-16 14:20:00,31.42,31.43,31.4,31.42,15150.0,30.5902,30.5999,30.5707,30.5902,15150.0
2024-08-16 14:25:00,31.42,31.44,31.4,31.4,52106.0,30.5902,30.6097,30.5707,30.5707,52106.0
2024-08-16 14:30:00,31.41,31.41,31.36,31.4,57820.0,30.5805,30.5805,30.5318,30.5707,57820.0
2024-08-16 14:35:00,31.4,31.4,31.34,31.34,26358.0,30.5707,30.5707,30.5123,30.5123,26358.0
2024-08-16 14:40:00,31.35,31.37,31.31,31.34,23723.0,30.522,30.5415,30.4831,30.5123,23723.0
2024-08-16 14:45:00,31.34,31.35,31.3,31.33,37956.0,30.5123,30.522,30.4734,30.5026,37956.0
2024-08-16 14:50:00,31.34,31.35,31.32,31.33,20073.0,30.5123,30.522,30.4928,30.5026,20073.0
2024-08-16 14:55:00,31.32,31.33,31.28,31.32,64964.0,30.4928,30.5026,30.4539,30.4928,64964.0
2024-08-16 15:00:00,31.31,31.34,31.27,31.31,163510.0,30.4831,30.5123,30.4442,30.4831,163510.0
2024-08-16 15:05:00,31.31,31.35,31.3,31.35,43725.0,30.4831,30.522,30.4734,30.522,43725.0
2024-08-16 15:10:00,31.35,31.36,31.33,31.35,33522.0,30.522,30.5318,30.5026,30.522,33522.0
2024-08-16 15:15:00,31.34,31.34,31.3,31.31,41424.0,30.5123,30.5123,30.4734,30.4831,41424.0
2024-08-16 15:20:00,31.3,31.31,31.28,31.29,41150.0,30.4734,30.4831,30.4539,30.4636,41150.0
2024-08-16 15:25:00,31.29,31.31,31.27,31.28,70237.0,30.4636,30.4831,30.4442,30.4539,70237.0
2024-08-16 15:30:00,31.28,31.34,31.28,31.33,53854.0,30.4539,30.5123,30.4539,30.5026,53854.0
2024-08-16 15:35:00,31.34,31.39,31.33,31.35,69117.0,30.5123,30.561,30.5026,30.522,69117.0
2024-08-16 15:40:00,31.35,31.37,31.34,31.36,68632.0,30.522,30.5415,30.5123,30.5318,68632.0
2024-08-16 15:45:00,31.36,31.36,31.3,31.33,107380.0,30.5318,30.5318,30.4734,30.5026,107380.0
2024-08-16 15:50:00,31.32,31.34,31.27,31.3,165546.0,30.4928,30.5123,30.4442,30.4734,165546.0
2024-08-16 15:55:00,31.29,31.41,31.29,31.37,514981.0,30.4636,30.5805,30.4636,30.5415,514981.0
2024-08-19 09:30:00,31.45,31.68,31.45,31.66,126641.0,30.6194,30.8433,30.6194,30.8239,126641.0
2024-08-19 09:35:00,31.66,31.68,31.61,31.64,51547.0,30.8239,30.8433,30.7752,30.8044,51547.0
2024-08-19 09:40:00,31.64,31.7,31.63,31.69,53334.0,30.8044,30.8628,30.7947,30.8531,53334.0
2024-08-19 09:45:00,31.69,31.71,31.61,31.63,62538.0,30.8531,30.8725,30.7752,30.7947,62538.0
2024-08-19 09:50:00,31.63,31.64,31.56,31.57,28875.0,30.7947,30.8044,30.7265,30.7362,28875.0
2024-08-19 09:55:00,31.57,31.61,31.54,31.54,39298.0,30.7362,30.7752,30.707,30.707,39298.0
2024-08-19 10:00:00,31.55,31.59,31.53,31.57,32137.0,30.7168,30.7557,30.6973,30.7362,32137.0
2024-08-19 10:05:00,31.58,31.62,31.56,31.6,48169.0,30.746,30.7849,30.7265,30.7654,48169.0
2024-08-19 10:10:00,31.61,31.67,31.54,31.66,45808.0,30.7752,30.8336,30.707,30.8239,45808.0
2024-08-19 10:15:00,31.66,31.78,31.66,31.77,53286.0,30.8239,30.9407,30.8239,30.931,53286.0
2024-08-19 10:20:00,31.77,31.8,31.74,31.78,63429.0,30.931,30.9602,30.9017,30.9407,63429.0
2024-08-19 10:25:00,31.78,31.88,31.77,31.87,99288.0,30.9407,31.0381,30.931,31.0283,99288.0
2024-08-19 10:30:00,31.87,31.96,31.86,31.96,78907.0,31.0283,31.1159,31.0186,31.1159,78907.0
2024-08-19 10:35:00,31.96,32.16,31.96,32.16,119589.0,31.1159,31.3107,31.1159,31.3107,119589.0
2024-08-19 10:40:00,32.16,32.18,32.09,32.12,92795.0,31.3107,31.3301,31.2425,31.2717,92795.0
2024-08-19 10:45:00,32.12,32.12,32.06,32.07,72412.0,31.2717,31.2717,31.2133,31.223,72412.0
2024-08-19 10:50:00,32.07,32.15,32.06,32.09,82239.0,31.223,31.3009,31.2133,31.2425,82239.0
2024-08-19 10:55:00,32.09,32.1,32.03,32.07,112248.0,31.2425,31.2522,31.1841,31.223,112248.0
2024-08-19 11:00:00,32.08,32.08,32.02,32.02,68200.0,31.2328,31.2328,31.1744,31.1744,68200.0
2024-08-19 11:05:00,32.02,32.1,32.02,32.08,35584.0,31.1744,31.2522,31.1744,31.2328,35584.0
2024-08-19 11:10:00,32.08,32.12,32.08,32.09,36869.0,31.2328,31.2717,31.2328,31.2425,36869.0
2024-08-19 11:15:00,32.09,32.1,32.05,32.07,97144.0,31.2425,31.2522,31.2036,31.223,97144.0
2024-08-19 11:20:00,32.07,32.07,32.0,32.0,66316.0,31.223,31.223,31.1549,31.1549,66316.0
2024-08-19 11:25:00,32.0,32.0,31.93,31.96,99071.0,31.1549,31.1549,31.0867,31.1159,99071.0
2024-08-19 11:30:00,31.96,32.02,31.93,31.95,87353.0,31.1159,31.1744,31.0867,31.1062,87353.0
2024-08-19 11:35:00,31.95,32.0,31.95,31.96,60488.0,31.1062,31.1549,31.1062,31.1159,60488.0
2024-08-19 11:40:00,31.96,31.99,31.93,31.98,37906.0,31.1159,31.1451,31.0867,31.1354,37906.0
2024-08-19 11:45:00,31.99,32.0,31.97,32.0,42778.0,31.1451,31.1549,31.1257,31.1549,42778.0
2024-08-19 11:50:00,32.0,32.02,31.98,31.99,38996.0,31.1549,31.1744,31.1354,31.1451,38996.0
2024-08-19 11:55:00,32.0,32.0,31.93,31.96,49081.0,31.1549,31.1549,31.0867,31.1159,49081.0
2024-08-19 12:00:00,31.96,31.99,31.91,31.91,49720.0,31.1159,31.1451,31.0673,31.0673,49720.0
2024-08-19 12:05:00,31.92,31.93,31.88,31.89,28989.0,31.077,31.0867,31.0381,31.0478,28989.0
2024-08-19 12:10:00,31.89,31.92,31.88,31.91,37553.0,31.0478,31.077,31.0381,31.0673,37553.0
2024-08-19 12:15:00,31.91,31.92,31.79,31.79,60821.0,31.0673,31.077,30.9504,30.9504,60821.0
2024-08-19 12:20:00,31.79,31.8,31.77,31.77,35396.0,30.9504,30.9602,30.931,30.931,35396.0
2024-08-19 12:25:00,31.77,31.81,31.75,31.81,49660.0,30.931,30.9699,30.9115,30.9699,49660.0
2024-08-19 12:30:00,31.81,31.82,31.78,31.78,46680.0,30.9699,30.9796,30.9407,30.9407,46680.0
2024-08-19 12:35:00,31.79,31.87,31.78,31.86,55863.0,30.9504,31.0283,30.9407,31.0186,55863.0
2024-08-19 12:40:00,31.86,31.89,31.81,31.82,24850.0,31.0186,31.0478,30.9699,30.9796,24850.0
2024-08-19 12:45:00,31.83,31.84,31.79,31.83,28759.0,30.9894,30.9991,30.9504,30.9894,28759.0
2024-08-19 12:50:00,31.84,31.84,31.77,31.8,85831.0,30.9991,30.9991,30.931,30.9602,85831.0
2024-08-19 12:55:00,31.79,31.84,31.78,31.81,31737.0,30.9504,30.9991,30.9407,30.9699,31737.0
2024-08-19 13:00:00,31.81,31.81,31.77,31.79,21019.0,30.9699,30.9699,30.931,30.9504,21019.0
2024-08-19 13:05:00,31.79,31.82,31.77,31.81,27617.0,30.9504,30.9796,30.931,30.9699,27617.0
2024-08-19 13:10:00,31.81,31.82,31.79,31.8,28657.0,30.9699,30.9796,30.9504,30.9602,28657.0
2024-08-19 13:15:00,31.8,31.86,31.78,31.85,19479.0,30.9602,31.0186,30.9407,31.0088,19479.0
2024-08-19 13:20:00,31.85,31.85,31.81,31.82,27796.0,31.0088,31.0088,30.9699,30.9796,27796.0
2024-08-19 13:25:00,31.82,31.84,31.8,31.82,20200.0,30.9796,30.9991,30.9602,30.9796,20200.0
2024-08-19 13:30:00,31.82,31.84,31.78,31.8,53644.0,30.9796,30.9991,30.9407,30.9602,53644.0
2024-08-19 13:35:00,31.79,31.81,31.78,31.8,15950.0,30.9504,30.9699,30.9407,30.9602,15950.0
2024-08-19 13:40:00,31.81,31.82,31.79,31.8,17276.0,30.9699,30.9796,30.9504,30.9602,17276.0
2024-08-19 13:45:00,31.81,31.81,31.76,31.8,30252.0,30.9699,30.9699,30.9212,30.9602,30252.0
2024-08-19 13:50:00,31.8,31.8,31.74,31.75,56092.0,30.9602,30.9602,30.9017,30.9115,56092.0
2024-08-19 13:55:00,31.75,31.77,31.74,31.77,31995.0,30.9115,30.931,30.9017,30.931,31995.0
2024-08-19 14:00:00,31.77,31.77,31.74,31.75,33134.0,30.931,30.931,30.9017,30.9115,33134.0
2024-08-19 14:05:00,31.75,31.77,31.74,31.74,20799.0,30.9115,30.931,30.9017,30.9017,20799.0
2024-08-19 14:10:00,31.75,31.76,31.73,31.75,22723.0,30.9115,30.9212,30.892,30.9115,22723.0
2024-08-19 14:15:00,31.74,31.76,31.72,31.74,21765.0,30.9017,30.9212,30.8823,30.9017,21765.0
2024-08-19 14:20:00,31.74,31.75,31.7,31.71,36927.0,30.9017,30.9115,30.8628,30.8725,36927.0
2024-08-19 14:25:00,31.71,31.72,31.69,31.7,19763.0,30.8725,30.8823,30.8531,30.8628,19763.0
2024-08-19 14:30:00,31.7,31.71,31.66,31.66,26080.0,30.8628,30.8725,30.8239,30.8239,26080.0
2024-08-19 14:35:00,31.67,31.71,31.66,31.7,73900.0,30.8336,30.8725,30.8239,30.8628,73900.0
2024-08-19 14:40:00,31.71,31.75,31.69,31.72,38266.0,30.8725,30.9115,30.8531,30.8823,38266.0
2024-08-19 14:45:00,31.71,31.72,31.68,31.7,16697.0,30.8725,30.8823,30.8433,30.8628,16697.0
2024-08-19 14:50:00,31.7,31.76,31.69,31.75,35453.0,30.8628,30.9212,30.8531,30.9115,35453.0
2024-08-19 14:55:00,31.76,31.76,31.74,31.75,23271.0,30.9212,30.9212,30.9017,30.9115,23271.0
2024-08-19 15:00:00,31.74,31.74,31.71,31.71,30226.0,30.9017,30.9017,30.8725,30.8725,30226.0
2024-08-19 15:05:00,31.71,31.72,31.71,31.71,14811.0,30.8725,30.8823,30.8725,30.8725,14811.0
2024-08-19 15:10:00,31.71,31.73,31.7,31.73,29170.0,30.8725,30.892,30.8628,30.892,29170.0
2024-08-19 15:15:00,31.72,31.74,31.71,31.73,17927.0,30.8823,30.9017,30.8725,30.892,17927.0
2024-08-19 15:20:00,31.73,31.74,31.7,31.71,33155.0,30.892,30.9017,30.8628,30.8725,33155.0
2024-08-19 15:25:00,31.71,31.76,31.7,31.75,59692.0,30.8725,30.9212,30.8628,30.9115,59692.0
2024-08-19 15:30:00,31.74,31.76,31.72,31.72,60802.0,30.9017,30.9212,30.8823,30.8823,60802.0
2024-08-19 15:35:00,31.73,31.74,31.7,31.72,61086.0,30.892,30.9017,30.8628,30.8823,61086.0
2024-08-19 15:40:00,31.71,31.74,31.71,31.73,75803.0,30.8725,30.9017,30.8725,30.892,75803.0
2024-08-19 15:45:00,31.73,31.83,31.72,31.8,77008.0,30.892,30.9894,30.8823,30.9602,77008.0
2024-08-19 15:50:00,31.79,31.81,31.72,31.74,200261.0,30.9504,30.9699,30.8823,30.9017,200261.0
2024-08-19 15:55:00,31.74,31.86,31.73,31.85,423682.0,30.9017,31.0186,30.892,31.0088,423682.0
2024-08-20 09:30:00,31.68,31.76,31.66,31.7,72699.0,30.8433,30.9212,30.8239,30.8628,72699.0
2024-08-20 09:35:00,31.69,31.69,31.58,31.6,26264.0,30.8531,30.8531,30.746,30.7654,26264.0
2024-08-20 09:40:00,31.61,31.66,31.55,31.55,31061.0,30.7752,30.8239,30.7168,30.7168,31061.0
2024-08-20 09:45:00,31.55,31.61,31.45,31.48,41977.0,30.7168,30.7752,30.6194,30.6486,41977.0
2024-08-20 09:50:00,31.49,31.55,31.45,31.55,34654.0,30.6584,30.7168,30.6194,30.7168,34654.0
2024-08-20 09:55:00,31.55,31.6,31.52,31.55,38877.0,30.7168,30.7654,30.6876,30.7168,38877.0
2024-08-20 10:00:00,31.55,31.62,31.53,31.55,41176.0,30.7168,30.7849,30.6973,30.7168,41176.0
2024-08-20 10:05:00,31.55,31.61,31.55,31.61,34276.0,30.7168,30.7752,30.7168,30.7752,34276.0
2024-08-20 10:10:00,31.6,31.61,31.56,31.6,40940.0,30.7654,30.7752,30.7265,30.7654,40940.0
2024-08-20 10:15:00,31.6,31.6,31.41,31.42,27813.0,30.7654,30.7654,30.5805,30.5902,27813.0
2024-08-20 10:20:00,31.42,31.44,31.38,31.39,52394.0,30.5902,30.6097,30.5513,30.561,52394.0
2024-08-20 10:25:00,31.39,31.4,31.34,31.39,37573.0,30.561,30.5707,30.5123,30.561,37573.0
2024-08-20 10:30:00,31.39,31.39,31.28,31.31,40962.0,30.561,30.561,30.4539,30.4831,40962.0
2024-08-20 10:35:00,31.31,31.35,31.26,31.3,61256.0,30.4831,30.522,30.4344,30.4734,61256.0
2024-08-20 10:40:00,31.29,31.31,31.22,31.23,86172.0,30.4636,30.4831,30.3955,30.4052,86172.0
2024-08-20 10:45:00,31.23,31.26,31.2,31.21,56275.0,30.4052,30.4344,30.376,30.3857,56275.0
2024-08-20 10:50:00,31.21,31.22,31.14,31.15,56722.0,30.3857,30.3955,30.3176,30.3273,56722.0
2024-08-20 10:55:00,31.15,31.2,31.13,31.2,79696.0,30.3273,30.376,30.3079,30.376,79696.0
2024-08-20 11:00:00,31.2,31.21,31.14,31.15,38959.0,30.376,30.3857,30.3176,30.3273,38959.0
2024-08-20 11:05:00,31.15,31.2,31.13,31.16,59101.0,30.3273,30.376,30.3079,30.3371,59101.0
2024-08-20 11:10:00,31.16,31.18,31.13,31.15,61803.0,30.3371,30.3565,30.3079,30.3273,61803.0
2024-08-20 11:15:00,31.14,31.21,31.12,31.2,100892.0,30.3176,30.3857,30.2981,30.376,100892.0
2024-08-20 11:20:00,31.2,31.27,31.18,31.2,95502.0,30.376,30.4442,30.3565,30.376,95502.0
2024-08-20 11:25:00,31.2,31.21,31.14,31.18,85015.0,30.376,30.3857,30.3176,30.3565,85015.0
2024-08-20 11:30:00,31.18,31.24,31.16,31.24,47211.0,30.3565,30.415,30.3371,30.415,47211.0
2024-08-20 11:35:00,31.23,31.25,31.21,31.23,52247.0,30.4052,30.4247,30.3857,30.4052,52247.0
2024-08-20 11:40:00,31.22,31.24,31.12,31.14,47281.0,30.3955,30.415,30.2981,30.3176,47281.0
2024-08-20 11:45:00,31.14,31.14,31.07,31.11,70977.0,30.3176,30.3176,30.2494,30.2884,70977.0
2024-08-20 11:50:00,31.11,31.13,31.06,31.07,24908.0,30.2884,30.3079,30.2397,30.2494,24908.0
2024-08-20 11:55:00,31.07,31.13,31.06,31.12,36954.0,30.2494,30.3079,30.2397,30.2981,36954.0
2024-08-20 12:00:00,31.12,31.19,31.12,31.15,35636.0,30.2981,30.3663,30.2981,30.3273,35636.0
2024-08-20 12:05:00,31.16,31.17,31.14,31.16,15219.0,30.3371,30.3468,30.3176,30.3371,15219.0
2024-08-20 12:10:00,31.16,31.21,31.16,31.2,14004.0,30.3371,30.3857,30.3371,30.376,14004.0
2024-08-20 12:15:00,31.2,31.2,31.15,31.17,63635.0,30.376,30.376,30.3273,30.3468,63635.0
2024-08-20 12:20:00,31.17,31.2,31.17,31.19,30102.0,30.3468,30.376,30.3468,30.3663,30102.0
2024-08-20 12:25:00,31.19,31.23,31.18,31.21,26189.0,30.3663,30.4052,30.3565,30.3857,26189.0
2024-08-20 12:30:00,31.21,31.22,31.14,31.16,69052.0,30.3857,30.3955,30.3176,30.3371,69052.0
2024-08-20 12:35:00,31.16,31.21,31.15,31.21,49012.0,30.3371,30.3857,30.3273,30.3857,49012.0
2024-08-20 12:40:00,31.2,31.22,31.18,31.21,44677.0,30.376,30.3955,30.3565,30.3857,44677.0
2024-08-20 12:45:00,31.21,31.21,31.15,31.18,25051.0,30.3857,30.3857,30.3273,30.3565,25051.0
2024-08-20 12:50:00,31.18,31.18,31.13,31.14,18826.0,30.3565,30.3565,30.3079,30.3176,18826.0
2024-08-20 12:55:00,31.14,31.21,31.14,31.19,54310.0,30.3176,30.3857,30.3176,30.3663,54310.0
2024-08-20 13:00:00,31.19,31.2,31.14,31.17,63734.0,30.3663,30.376,30.3176,30.3468,63734.0
2024-08-20 13:05:00,31.16,31.23,31.13,31.23,45195.0,30.3371,30.4052,30.3079,30.4052,45195.0
2024-08-20 13:10:00,31.23,31.23,31.17,31.18,16456.0,30.4052,30.4052,30.3468,30.3565,16456.0
2024-08-20 13:15:00,31.18,31.24,31.18,31.23,22718.0,30.3565,30.415,30.3565,30.4052,22718.0
2024-08-20 13:20:00,31.22,31.23,31.2,31.22,18133.0,30.3955,30.4052,30.376,30.3955,18133.0
2024-08-20 13:25:00,31.22,31.23,31.21,31.22,13860.0,30.3955,30.4052,30.3857,30.3955,13860.0
2024-08-20 13:30:00,31.23,31.24,31.19,31.21,17284.0,30.4052,30.415,30.3663,30.3857,17284.0
2024-08-20 13:35:00,31.21,31.23,31.19,31.21,19050.0,30.3857,30.4052,30.3663,30.3857,19050.0
2024-08-20 13:40:00,31.21,31.23,31.18,31.2,20206.0,30.3857,30.4052,30.3565,30.376,20206.0
2024-08-20 13:45:00,31.2,31.21,31.16,31.16,45501.0,30.376,30.3857,30.3371,30.3371,45501.0
2024-08-20 13:50:00,31.17,31.18,31.14,31.18,17250.0,30.3468,30.3565,30.3176,30.3565,17250.0
2024-08-20 13:55:00,31.17,31.18,31.13,31.14,20770.0,30.3468,30.3565,30.3079,30.3176,20770.0
2024-08-20 14:00:00,31.15,31.18,31.14,31.16,26202.0,30.3273,30.3565,30.3176,30.3371,26202.0
2024-08-20 14:05:00,31.16,31.24,31.14,31.24,76054.0,30.3371,30.415,30.3176,30.415,76054.0
2024-08-20 14:10:00,31.23,31.24,31.18,31.19,46119.0,30.4052,30.415,30.3565,30.3663,46119.0
2024-08-20 14:15:00,31.19,31.25,31.19,31.24,30475.0,30.3663,30.4247,30.3663,30.415,30475.0
2024-08-20 14:20:00,31.24,31.26,31.23,31.24,18456.0,30.415,30.4344,30.4052,30.415,18456.0
2024-08-20 14:25:00,31.24,31.28,31.22,31.27,120769.0,30.415,30.4539,30.3955,30.4442,120769.0
2024-08-20 14:30:00,31.26,31.27,31.23,31.25,20275.0,30.4344,30.4442,30.4052,30.4247,20275.0
2024-08-20 14:35:00,31.24,31.29,31.24,31.29,16503.0,30.415,30.4636,30.415,30.4636,16503.0
2024-08-20 14:40:00,31.28,31.29,31.24,31.26,23948.0,30.4539,30.4636,30.415,30.4344,23948.0
2024-08-20 14:45:00,31.26,31.32,31.25,31.32,26448.0,30.4344,30.4928,30.4247,30.4928,26448.0
2024-08-20 14:50:00,31.32,31.34,31.28,31.3,35256.0,30.4928,30.5123,30.4539,30.4734,35256.0
2024-08-20 14:55:00,31.3,31.3,31.24,31.24,43650.0,30.4734,30.4734,30.415,30.415,43650.0
2024-08-20 15:00:00,31.25,31.25,31.21,31.25,43969.0,30.4247,30.4247,30.3857,30.4247,43969.0
2024-08-20 15:05:00,31.25,31.32,31.25,31.3,29875.0,30.4247,30.4928,30.4247,30.4734,29875.0
2024-08-20 15:10:00,31.31,31.33,31.27,31.28,28197.0,30.4831,30.5026,30.4442,30.4539,28197.0
2024-08-20 15:15:00,31.28,31.3,31.27,31.29,21925.0,30.4539,30.4734,30.4442,30.4636,21925.0
2024-08-20 15:20:00,31.29,31.31,31.27,31.31,34211.0,30.4636,30.4831,30.4442,30.4831,34211.0
2024-08-20 15:25:00,31.31,31.34,31.3,31.33,110519.0,30.4831,30.5123,30.4734,30.5026,110519.0
2024-08-20 15:30:00,31.33,31.36,31.32,31.36,61204.0,30.5026,30.5318,30.4928,30.5318,61204.0
2024-08-20 15:35:00,31.36,31.37,31.23,31.27,88091.0,30.5318,30.5415,30.4052,30.4442,88091.0
2024-08-20 15:40:00,31.28,31.32,31.27,31.31,229439.0,30.4539,30.4928,30.4442,30.4831,229439.0
2024-08-20 15:45:00,31.31,31.33,31.27,31.31,292428.0,30.4831,30.5026,30.4442,30.4831,292428.0
2024-08-20 15:50:00,31.31,31.32,31.17,31.17,226995.0,30.4831,30.4928,30.3468,30.3468,226995.0
2024-08-20 15:55:00,31.17,31.18,31.05,31.08,556667.0,30.3468,30.3565,30.23,30.2592,556667.0
2024-08-21 09:30:00,31.43,31.48,31.36,31.41,72142.0,30.5999,30.6486,30.5318,30.5805,72142.0
2024-08-21 09:35:00,31.42,31.42,31.33,31.34,32761.0,30.5902,30.5902,30.5026,30.5123,32761.0
2024-08-21 09:40:00,31.33,31.33,31.24,31.29,22750.0,30.5026,30.5026,30.415,30.4636,22750.0
2024-08-21 09:45:00,31.3,31.32,31.24,31.26,28537.0,30.4734,30.4928,30.415,30.4344,28537.0
2024-08-21 09:50:00,31.26,31.31,31.23,31.27,75437.0,30.4344,30.4831,30.4052,30.4442,75437.0
2024-08-21 09:55:00,31.27,31.29,31.23,31.27,26593.0,30.4442,30.4636,30.4052,30.4442,26593.0
2024-08-21 10:00:00,31.27,31.31,31.26,31.28,33576.0,30.4442,30.4831,30.4344,30.4539,33576.0
2024-08-21 10:05:00,31.27,31.41,31.26,31.39,34268.0,30.4442,30.5805,30.4344,30.561,34268.0
2024-08-21 10:10:00,31.39,31.41,31.31,31.34,89400.0,30.561,30.5805,30.4831,30.5123,89400.0
2024-08-21 10:15:00,31.34,31.34,31.28,31.3,22246.0,30.5123,30.5123,30.4539,30.4734,22246.0
2024-08-21 10:20:00,31.31,31.32,31.27,31.3,17182.0,30.4831,30.4928,30.4442,30.4734,17182.0
2024-08-21 10:25:00,31.3,31.47,31.3,31.44,35842.0,30.4734,30.6389,30.4734,30.6097,35842.0
2024-08-21 10:30:00,31.44,31.5,31.44,31.49,31592.0,30.6097,30.6681,30.6097,30.6584,31592.0
2024-08-21 10:35:00,31.49,31.57,31.46,31.54,49825.0,30.6584,30.7362,30.6291,30.707,49825.0
2024-08-21 10:40:00,31.55,31.59,31.54,31.55,25229.0,30.7168,30.7557,30.707,30.7168,25229.0
2024-08-21 10:45:00,31.53,31.54,31.46,31.46,30994.0,30.6973,30.707,30.6291,30.6291,30994.0
2024-08-21 10:50:00,31.47,31.47,31.37,31.4,48599.0,30.6389,30.6389,30.5415,30.5707,48599.0
2024-08-21 10:55:00,31.39,31.4,31.34,31.36,29708.0,30.561,30.5707,30.5123,30.5318,29708.0
2024-08-21 11:00:00,31.36,31.38,31.29,31.3,50929.0,30.5318,30.5513,30.4636,30.4734,50929.0
2024-08-21 11:05:00,31.3,31.37,31.29,31.37,35759.0,30.4734,30.5415,30.4636,30.5415,35759.0
2024-08-21 11:10:00,31.37,31.41,31.34,31.35,22798.0,30.5415,30.5805,30.5123,30.522,22798.0
2024-08-21 11:15:00,31.35,31.43,31.32,31.4,16349.0,30.522,30.5999,30.4928,30.5707,16349.0
2024-08-21 11:20:00,31.41,31.41,31.36,31.37,11823.0,30.5805,30.5805,30.5318,30.5415,11823.0
2024-08-21 11:25:00,31.37,31.38,31.31,31.32,32925.0,30.5415,30.5513,30.4831,30.4928,32925.0
2024-08-21 11:30:00,31.32,31.37,31.31,31.35,43414.0,30.4928,30.5415,30.4831,30.522,43414.0
2024-08-21 11:35:00,31.36,31.38,31.34,31.36,25547.0,30.5318,30.5513,30.5123,30.5318,25547.0
2024-08-21 11:40:00,31.37,31.38,31.34,31.36,18357.0,30.5415,30.5513,30.5123,30.5318,18357.0
2024-08-21 11:45:00,31.37,31.37,31.29,31.3,18366.0,30.5415,30.5415,30.4636,30.4734,18366.0
2024-08-21 11:50:00,31.3,31.32,31.27,31.31,15944.0,30.4734,30.4928,30.4442,30.4831,15944.0
2024-08-21 11:55:00,31.31,31.31,31.22,31.23,30020.0,30.4831,30.4831,30.3955,30.4052,30020.0
2024-08-21 12:00:00,31.23,31.23,31.17,31.19,27846.0,30.4052,30.4052,30.3468,30.3663,27846.0
2024-08-21 12:05:00,31.19,31.22,31.17,31.18,33123.0,30.3663,30.3955,30.3468,30.3565,33123.0
2024-08-21 12:10:00,31.18,31.24,31.17,31.21,27059.0,30.3565,30.415,30.3468,30.3857,27059.0
2024-08-21 12:15:00,31.21,31.23,31.2,31.23,18665.0,30.3857,30.4052,30.376,30.4052,18665.0
2024-08-21 12:20:00,31.23,31.26,31.21,31.26,18706.0,30.4052,30.4344,30.3857,30.4344,18706.0
2024-08-21 12:25:00,31.26,31.26,31.22,31.24,13231.0,30.4344,30.4344,30.3955,30.415,13231.0
2024-08-21 12:30:00,31.24,31.24,31.2,31.23,14300.0,30.415,30.415,30.376,30.4052,14300.0
2024-08-21 12:35:00,31.22,31.27,31.22,31.27,23099.0,30.3955,30.4442,30.3955,30.4442,23099.0
2024-08-21 12:40:00,31.27,31.28,31.24,31.25,13593.0,30.4442,30.4539,30.415,30.4247,13593.0
2024-08-21 12:45:00,31.25,31.26,31.23,31.25,15197.0,30.4247,30.4344,30.4052,30.4247,15197.0
2024-08-21 12:50:00,31.25,31.26,31.2,31.22,18464.0,30.4247,30.4344,30.376,30.3955,18464.0
2024-08-21 12:55:00,31.23,31.24,31.2,31.22,18690.0,30.4052,30.415,30.376,30.3955,18690.0
2024-08-21 13:00:00,31.21,31.22,31.19,31.21,19370.0,30.3857,30.3955,30.3663,30.3857,19370.0
2024-08-21 13:05:00,31.21,31.29,31.21,31.29,15155.0,30.3857,30.4636,30.3857,30.4636,15155.0
2024-08-21 13:10:00,31.28,31.28,31.23,31.24,20328.0,30.4539,30.4539,30.4052,30.415,20328.0
2024-08-21 13:15:00,31.24,31.24,31.17,31.21,37788.0,30.415,30.415,30.3468,30.3857,37788.0
2024-08-21 13:20:00,31.22,31.25,31.2,31.21,19942.0,30.3955,30.4247,30.376,30.3857,19942.0
2024-08-21 13:25:00,31.21,31.22,31.17,31.19,36200.0,30.3857,30.3955,30.3468,30.3663,36200.0
2024-08-21 13:30:00,31.19,31.21,31.19,31.2,15293.0,30.3663,30.3857,30.3663,30.376,15293.0
2024-08-21 13:35:00,31.19,31.2,31.14,31.16,35283.0,30.3663,30.376,30.3176,30.3371,35283.0
2024-08-21 13:40:00,31.16,31.16,31.09,31.1,24674.0,30.3371,30.3371,30.2689,30.2787,24674.0
2024-08-21 13:45:00,31.11,31.13,31.09,31.12,23603.0,30.2884,30.3079,30.2689,30.2981,23603.0
2024-08-21 13:50:00,31.11,31.12,31.08,31.09,26902.0,30.2884,30.2981,30.2592,30.2689,26902.0
2024-08-21 13:55:00,31.08,31.08,31.04,31.07,27737.0,30.2592,30.2592,30.2202,30.2494,27737.0
2024-08-21 14:00:00,31.07,31.08,31.03,31.06,24502.0,30.2494,30.2592,30.2105,30.2397,24502.0
2024-08-21 14:05:00,31.07,31.08,31.03,31.06,18667.0,30.2494,30.2592,30.2105,30.2397,18667.0
2024-08-21 14:10:00,31.06,31.08,31.02,31.05,102218.0,30.2397,30.2592,30.2008,30.23,102218.0
2024-08-21 14:15:00,31.05,31.08,31.04,31.07,32484.0,30.23,30.2592,30.2202,30.2494,32484.0
2024-08-21 14:20:00,31.06,31.06,31.03,31.05,22731.0,30.2397,30.2397,30.2105,30.23,22731.0
2024-08-21 14:25:00,31.06,31.14,31.05,31.13,32606.0,30.2397,30.3176,30.23,30.3079,32606.0
2024-08-21 14:30:00,31.14,31.2,31.13,31.19,47254.0,30.3176,30.376,30.3079,30.3663,47254.0
2024-08-21 14:35:00,31.19,31.19,31.13,31.17,42942.0,30.3663,30.3663,30.3079,30.3468,42942.0
2024-08-21 14:40:00,31.17,31.17,31.14,31.17,19401.0,30.3468,30.3468,30.3176,30.3468,19401.0
2024-08-21 14:45:00,31.18,31.22,31.17,31.21,31498.0,30.3565,30.3955,30.3468,30.3857,31498.0
2024-08-21 14:50:00,31.21,31.22,31.19,31.21,32491.0,30.3857,30.3955,30.3663,30.3857,32491.0
2024-08-21 14:55:00,31.21,31.23,31.19,31.21,15503.0,30.3857,30.4052,30.3663,30.3857,15503.0
2024-08-21 15:00:00,31.21,31.23,31.19,31.21,25037.0,30.3857,30.4052,30.3663,30.3857,25037.0
2024-08-21 15:05:00,31.21,31.23,31.19,31.21,46258.0,30.3857,30.4052,30.3663,30.3857,46258.0
2024-08-21 15:10:00,31.21,31.25,31.2,31.25,22091.0,30.3857,30.4247,30.376,30.4247,22091.0
2024-08-21 15:15:00,31.25,31.27,31.23,31.24,31154.0,30.4247,30.4442,30.4052,30.415,31154.0
2024-08-21 15:20:00,31.24,31.24,31.2,31.23,29709.0,30.415,30.415,30.376,30.4052,29709.0
2024-08-21 15:25:00,31.23,31.26,31.21,31.24,23707.0,30.4052,30.4344,30.3857,30.415,23707.0
2024-08-21 15:30:00,31.24,31.25,30.97,31.15,656238.0,30.415,30.4247,30.1521,30.3273,656238.0
2024-08-21 15:35:00,31.15,31.22,31.14,31.2,139534.0,30.3273,30.3955,30.3176,30.376,139534.0
2024-08-21 15:40:00,31.2,31.22,31.1,31.13,171920.0,30.376,30.3955,30.2787,30.3079,171920.0
2024-08-21 15:45:00,31.13,31.19,31.12,31.16,156309.0,30.3079,30.3663,30.2981,30.3371,156309.0
2024-08-21 15:50:00,31.16,31.2,31.13,31.14,350390.0,30.3371,30.376,30.3079,30.3176,350390.0
2024-08-21 15:55:00,31.14,31.23,31.13,31.21,699295.0,30.3176,30.4052,30.3079,30.3857,699295.0
2024-08-22 09:30:00,31.28,31.29,31.21,31.22,108529.0,30.4539,30.4636,30.3857,30.3955,108529.0
2024-08-22 09:35:00,31.23,31.23,31.15,31.19,45905.0,30.4052,30.4052,30.3273,30.3663,45905.0
2024-08-22 09:40:00,31.18,31.24,31.16,31.18,28577.0,30.3565,30.415,30.3371,30.3565,28577.0
2024-08-22 09:45:00,31.2,31.24,31.12,31.18,72234.0,30.376,30.415,30.2981,30.3565,72234.0
2024-08-22 09:50:00,31.18,31.18,31.1,31.16,42840.0,30.3565,30.3565,30.2787,30.3371,42840.0
2024-08-22 09:55:00,31.15,31.2,31.11,31.16,45832.0,30.3273,30.376,30.2884,30.3371,45832.0
2024-08-22 10:00:00,31.17,31.26,31.15,31.22,45628.0,30.3468,30.4344,30.3273,30.3955,45628.0
2024-08-22 10:05:00,31.23,31.25,31.18,31.22,35900.0,30.4052,30.4247,30.3565,30.3955,35900.0
2024-08-22 10:10:00,31.22,31.27,31.17,31.18,31796.0,30.3955,30.4442,30.3468,30.3565,31796.0
2024-08-22 10:15:00,31.18,31.2,31.13,31.16,26348.0,30.3565,30.376,30.3079,30.3371,26348.0
2024-08-22 10:20:00,31.16,31.17,31.13,31.14,27170.0,30.3371,30.3468,30.3079,30.3176,27170.0
2024-08-22 10:25:00,31.14,31.15,31.12,31.13,33612.0,30.3176,30.3273,30.2981,30.3079,33612.0
2024-08-22 10:30:00,31.14,31.16,31.1,31.11,34539.0,30.3176,30.3371,30.2787,30.2884,34539.0
2024-08-22 10:35:00,31.11,31.13,31.07,31.12,27913.0,30.2884,30.3079,30.2494,30.2981,27913.0
2024-08-22 10:40:00,31.12,31.12,31.06,31.08,24462.0,30.2981,30.2981,30.2397,30.2592,24462.0
2024-08-22 10:45:00,31.08,31.1,31.05,31.07,23812.0,30.2592,30.2787,30.23,30.2494,23812.0
2024-08-22 10:50:00,31.07,31.15,31.06,31.14,33068.0,30.2494,30.3273,30.2397,30.3176,33068.0
2024-08-22 10:55:00,31.14,31.2,31.14,31.18,33192.0,30.3176,30.376,30.3176,30.3565,33192.0
2024-08-22 11:00:00,31.18,31.25,31.17,31.22,28849.0,30.3565,30.4247,30.3468,30.3955,28849.0
2024-08-22 11:05:00,31.22,31.24,31.17,31.19,23874.0,30.3955,30.415,30.3468,30.3663,23874.0
2024-08-22 11:10:00,31.19,31.23,31.18,31.23,19555.0,30.3663,30.4052,30.3565,30.4052,19555.0
2024-08-22 11:15:00,31.23,31.24,31.18,31.21,49941.0,30.4052,30.415,30.3565,30.3857,49941.0
2024-08-22 11:20:00,31.21,31.22,31.19,31.21,49408.0,30.3857,30.3955,30.3663,30.3857,49408.0
2024-08-22 11:25:00,31.21,31.27,31.2,31.24,30859.0,30.3857,30.4442,30.376,30.415,30859.0
2024-08-22 11:30:00,31.24,31.28,31.21,31.28,42559.0,30.415,30.4539,30.3857,30.4539,42559.0
2024-08-22 11:35:00,31.28,31.3,31.27,31.29,13081.0,30.4539,30.4734,30.4442,30.4636,13081.0
2024-08-22 11:40:00,31.29,31.31,31.25,31.29,26734.0,30.4636,30.4831,30.4247,30.4636,26734.0
2024-08-22 11:45:00,31.29,31.31,31.22,31.22,29197.0,30.4636,30.4831,30.3955,30.3955,29197.0
2024-08-22 11:50:00,31.22,31.24,31.21,31.22,24372.0,30.3955,30.415,30.3857,30.3955,24372.0
2024-08-22 11:55:00,31.22,31.24,31.2,31.22,19234.0,30.3955,30.415,30.376,30.3955,19234.0
2024-08-22 12:00:00,31.21,31.23,31.18,31.22,21948.0,30.3857,30.4052,30.3565,30.3955,21948.0
2024-08-22 12:05:00,31.22,31.24,31.2,31.21,13974.0,30.3955,30.415,30.376,30.3857,13974.0
2024-08-22 12:10:00,31.21,31.23,31.21,31.23,12207.0,30.3857,30.4052,30.3857,30.4052,12207.0
2024-08-22 12:15:00,31.23,31.24,31.22,31.23,22373.0,30.4052,30.415,30.3955,30.4052,22373.0
2024-08-22 12:20:00,31.22,31.25,31.22,31.23,30708.0,30.3955,30.4247,30.3955,30.4052,30708.0
2024-08-22 12:25:00,31.23,31.28,31.23,31.25,50611.0,30.4052,30.4539,30.4052,30.4247,50611.0
2024-08-22 12:30:00,31.24,31.28,31.22,31.27,49511.0,30.415,30.4539,30.3955,30.4442,49511.0
2024-08-22 12:35:00,31.27,31.28,31.24,31.28,104025.0,30.4442,30.4539,30.415,30.4539,104025.0
2024-08-22 12:40:00,31.27,31.32,31.27,31.28,29136.0,30.4442,30.4928,30.4442,30.4539,29136.0
2024-08-22 12:45:00,31.29,31.29,31.24,31.25,18643.0,30.4636,30.4636,30.415,30.4247,18643.0
2024-08-22 12:50:00,31.25,31.26,31.19,31.2,31722.0,30.4247,30.4344,30.3663,30.376,31722.0
2024-08-22 12:55:00,31.19,31.22,31.17,31.21,20375.0,30.3663,30.3955,30.3468,30.3857,20375.0
2024-08-22 13:00:00,31.21,31.22,31.19,31.21,19072.0,30.3857,30.3955,30.3663,30.3857,19072.0
2024-08-22 13:05:00,31.21,31.23,31.19,31.21,29474.0,30.3857,30.4052,30.3663,30.3857,29474.0
2024-08-22 13:10:00,31.21,31.25,31.19,31.2,25695.0,30.3857,30.4247,30.3663,30.376,25695.0
2024-08-22 13:15:00,31.2,31.28,31.2,31.28,14444.0,30.376,30.4539,30.376,30.4539,14444.0
2024-08-22 13:20:00,31.27,31.28,31.24,31.25,29309.0,30.4442,30.4539,30.415,30.4247,29309.0
2024-08-22 13:25:00,31.25,31.27,31.23,31.24,15736.0,30.4247,30.4442,30.4052,30.415,15736.0
2024-08-22 13:30:00,31.23,31.23,31.16,31.18,18665.0,30.4052,30.4052,30.3371,30.3565,18665.0
2024-08-22 13:35:00,31.17,31.2,31.16,31.2,11142.0,30.3468,30.376,30.3371,30.376,11142.0
2024-08-22 13:40:00,31.2,31.21,31.17,31.21,26914.0,30.376,30.3857,30.3468,30.3857,26914.0
2024-08-22 13:45:00,31.21,31.23,31.2,31.21,17392.0,30.3857,30.4052,30.376,30.3857,17392.0
2024-08-22 13:50:00,31.21,31.23,31.17,31.17,25561.0,30.3857,30.4052,30.3468,30.3468,25561.0
2024-08-22 13:55:00,31.18,31.18,31.13,31.16,36564.0,30.3565,30.3565,30.3079,30.3371,36564.0
2024-08-22 14:00:00,31.16,31.16,31.14,31.15,11290.0,30.3371,30.3371,30.3176,30.3273,11290.0
2024-08-22 14:05:00,31.15,31.2,31.14,31.19,34049.0,30.3273,30.376,30.3176,30.3663,34049.0
2024-08-22 14:10:00,31.2,31.21,31.18,31.21,26957.0,30.376,30.3857,30.3565,30.3857,26957.0
2024-08-22 14:15:00,31.2,31.25,31.2,31.25,28688.0,30.376,30.4247,30.376,30.4247,28688.0
2024-08-22 14:20:00,31.25,31.27,31.22,31.23,16628.0,30.4247,30.4442,30.3955,30.4052,16628.0
2024-08-22 14:25:00,31.23,31.23,31.2,31.21,20599.0,30.4052,30.4052,30.376,30.3857,20599.0
2024-08-22 14:30:00,31.21,31.21,31.17,31.18,13658.0,30.3857,30.3857,30.3468,30.3565,13658.0
2024-08-22 14:35:00,31.19,31.19,31.15,31.16,42731.0,30.3663,30.3663,30.3273,30.3371,42731.0
2024-08-22 14:40:00,31.16,31.16,31.11,31.12,48222.0,30.3371,30.3371,30.2884,30.2981,48222.0
2024-08-22 14:45:00,31.12,31.15,31.11,31.14,36287.0,30.2981,30.3273,30.2884,30.3176,36287.0
2024-08-22 14:50:00,31.13,31.14,31.12,31.14,23014.0,30.3079,30.3176,30.2981,30.3176,23014.0
2024-08-22 14:55:00,31.14,31.14,31.11,31.11,34933.0,30.3176,30.3176,30.2884,30.2884,34933.0
2024-08-22 15:00:00,31.12,31.2,31.11,31.18,61356.0,30.2981,30.376,30.2884,30.3565,61356.0
2024-08-22 15:05:00,31.19,31.23,31.19,31.22,22617.0,30.3663,30.4052,30.3663,30.3955,22617.0
2024-08-22 15:10:00,31.23,31.24,31.22,31.23,16260.0,30.4052,30.415,30.3955,30.4052,16260.0
2024-08-22 15:15:00,31.23,31.24,31.2,31.21,26648.0,30.4052,30.415,30.376,30.3857,26648.0
2024-08-22 15:20:00,31.21,31.22,31.17,31.18,21337.0,30.3857,30.3955,30.3468,30.3565,21337.0
2024-08-22 15:25:00,31.17,31.21,31.16,31.17,40918.0,30.3468,30.3857,30.3371,30.3468,40918.0
2024-08-22 15:30:00,31.18,31.18,31.13,31.14,79525.0,30.3565,30.3565,30.3079,30.3176,79525.0
2024-08-22 15:35:00,31.14,31.15,31.13,31.14,71677.0,30.3176,30.3273,30.3079,30.3176,71677.0
2024-08-22 15:40:00,31.14,31.15,31.08,31.09,91409.0,30.3176,30.3273,30.2592,30.2689,91409.0
2024-08-22 15:45:00,31.09,31.09,31.03,31.04,131962.0,30.2689,30.2689,30.2105,30.2202,131962.0
2024-08-22 15:50:00,31.04,31.08,31.03,31.07,163413.0,30.2202,30.2592,30.2105,30.2494,163413.0
2024-08-22 15:55:00,31.07,31.17,31.06,31.15,339126.0,30.2494,30.3468,30.2397,30.3273,339126.0
2024-08-23 09:30:00,31.43,31.51,31.39,31.5,97217.0,30.5999,30.6778,30.561,30.6681,97217.0
2024-08-23 09:35:00,31.5,31.57,31.47,31.47,32721.0,30.6681,30.7362,30.6389,30.6389,32721.0
2024-08-23 09:40:00,31.48,31.53,31.47,31.49,21774.0,30.6486,30.6973,30.6389,30.6584,21774.0
2024-08-23 09:45:00,31.5,31.5,31.43,31.46,33602.0,30.6681,30.6681,30.5999,30.6291,33602.0
2024-08-23 09:50:00,31.45,31.46,31.37,31.38,64720.0,30.6194,30.6291,30.5415,30.5513,64720.0
2024-08-23 09:55:00,31.37,31.42,31.35,31.4,24583.0,30.5415,30.5902,30.522,30.5707,24583.0
2024-08-23 10:00:00,31.42,31.54,31.39,31.54,41291.0,30.5902,30.707,30.561,30.707,41291.0
2024-08-23 10:05:00,31.54,31.58,31.5,31.57,39148.0,30.707,30.746,30.6681,30.7362,39148.0
2024-08-23 10:10:00,31.58,31.64,31.56,31.62,43306.0,30.746,30.8044,30.7265,30.7849,43306.0
2024-08-23 10:15:00,31.61,31.61,31.48,31.53,44929.0,30.7752,30.7752,30.6486,30.6973,44929.0
2024-08-23 10:20:00,31.53,31.61,31.51,31.61,25370.0,30.6973,30.7752,30.6778,30.7752,25370.0
2024-08-23 10:25:00,31.6,31.62,31.56,31.59,21049.0,30.7654,30.7849,30.7265,30.7557,21049.0
2024-08-23 10:30:00,31.61,31.66,31.6,31.64,40562.0,30.7752,30.8239,30.7654,30.8044,40562.0
2024-08-23 10:35:00,31.64,31.65,31.6,31.6,31909.0,30.8044,30.8141,30.7654,30.7654,31909.0
2024-08-23 10:40:00,31.6,31.72,31.59,31.71,31822.0,30.7654,30.8823,30.7557,30.8725,31822.0
2024-08-23 10:45:00,31.71,31.71,31.65,31.66,43280.0,30.8725,30.8725,30.8141,30.8239,43280.0
2024-08-23 10:50:00,31.65,31.67,31.54,31.57,44828.0,30.8141,30.8336,30.707,30.7362,44828.0
2024-08-23 10:55:00,31.56,31.62,31.55,31.6,26871.0,30.7265,30.7849,30.7168,30.7654,26871.0
2024-08-23 11:00:00,31.6,31.61,31.55,31.58,43056.0,30.7654,30.7752,30.7168,30.746,43056.0
2024-08-23 11:05:00,31.58,31.64,31.56,31.61,91267.0,30.746,30.8044,30.7265,30.7752,91267.0
2024-08-23 11:10:00,31.61,31.61,31.56,31.6,46507.0,30.7752,30.7752,30.7265,30.7654,46507.0
2024-08-23 11:15:00,31.61,31.64,31.59,31.62,38875.0,30.7752,30.8044,30.7557,30.7849,38875.0
2024-08-23 11:20:00,31.62,31.65,31.61,31.65,57869.0,30.7849,30.8141,30.7752,30.8141,57869.0
2024-08-23 11:25:00,31.64,31.71,31.64,31.67,89527.0,30.8044,30.8725,30.8044,30.8336,89527.0
2024-08-23 11:30:00,31.67,31.68,31.64,31.66,35775.0,30.8336,30.8433,30.8044,30.8239,35775.0
2024-08-23 11:35:00,31.65,31.69,31.64,31.65,28190.0,30.8141,30.8531,30.8044,30.8141,28190.0
2024-08-23 11:40:00,31.66,31.7,31.63,31.66,61404.0,30.8239,30.8628,30.7947,30.8239,61404.0
2024-08-23 11:45:00,31.65,31.66,31.6,31.66,38295.0,30.8141,30.8239,30.7654,30.8239,38295.0
2024-08-23 11:50:00,31.66,31.66,31.61,31.61,33679.0,30.8239,30.8239,30.7752,30.7752,33679.0
2024-08-23 11:55:00,31.61,31.65,31.6,31.61,46383.0,30.7752,30.8141,30.7654,30.7752,46383.0
2024-08-23 12:00:00,31.61,31.61,31.54,31.61,54666.0,30.7752,30.7752,30.707,30.7752,54666.0
2024-08-23 12:05:00,31.61,31.61,31.54,31.61,28782.0,30.7752,30.7752,30.707,30.7752,28782.0
2024-08-23 12:10:00,31.6,31.61,31.51,31.51,29194.0,30.7654,30.7752,30.6778,30.6778,29194.0
2024-08-23 12:15:00,31.51,31.57,31.49,31.57,78192.0,30.6778,30.7362,30.6584,30.7362,78192.0
2024-08-23 12:20:00,31.57,31.62,31.56,31.6,56386.0,30.7362,30.7849,30.7265,30.7654,56386.0
2024-08-23 12:25:00,31.6,31.63,31.57,31.62,20557.0,30.7654,30.7947,30.7362,30.7849,20557.0
2024-08-23 12:30:00,31.62,31.71,31.61,31.71,17969.0,30.7849,30.8725,30.7752,30.8725,17969.0
2024-08-23 12:35:00,31.71,31.78,31.71,31.77,35524.0,30.8725,30.9407,30.8725,30.931,35524.0
2024-08-23 12:40:00,31.77,31.79,31.74,31.75,37694.0,30.931,30.9504,30.9017,30.9115,37694.0
2024-08-23 12:45:00,31.75,31.77,31.71,31.76,21709.0,30.9115,30.931,30.8725,30.9212,21709.0
2024-08-23 12:50:00,31.76,31.8,31.75,31.79,18126.0,30.9212,30.9602,30.9115,30.9504,18126.0
2024-08-23 12:55:00,31.79,31.85,31.79,31.83,24477.0,30.9504,31.0088,30.9504,30.9894,24477.0
2024-08-23 13:00:00,31.83,31.88,31.82,31.87,24741.0,30.9894,31.0381,30.9796,31.0283,24741.0
2024-08-23 13:05:00,31.87,31.9,31.86,31.89,27845.0,31.0283,31.0575,31.0186,31.0478,27845.0
2024-08-23 13:10:00,31.89,31.9,31.87,31.88,21846.0,31.0478,31.0575,31.0283,31.0381,21846.0
2024-08-23 13:15:00,31.88,31.89,31.84,31.89,44870.0,31.0381,31.0478,30.9991,31.0478,44870.0
2024-08-23 13:20:00,31.89,31.94,31.87,31.93,81695.0,31.0478,31.0965,31.0283,31.0867,81695.0
2024-08-23 13:25:00,31.94,31.94,31.9,31.91,34031.0,31.0965,31.0965,31.0575,31.0673,34031.0
2024-08-23 13:30:00,31.91,31.92,31.89,31.91,41145.0,31.0673,31.077,31.0478,31.0673,41145.0
2024-08-23 13:35:00,31.91,31.95,31.87,31.9,54399.0,31.0673,31.1062,31.0283,31.0575,54399.0
2024-08-23 13:40:00,31.9,31.9,31.85,31.86,19657.0,31.0575,31.0575,31.0088,31.0186,19657.0
2024-08-23 13:45:00,31.86,31.87,31.83,31.85,23144.0,31.0186,31.0283,30.9894,31.0088,23144.0
2024-08-23 13:50:00,31.86,31.88,31.83,31.87,35947.0,31.0186,31.0381,30.9894,31.0283,35947.0
2024-08-23 13:55:00,31.86,31.88,31.84,31.87,25229.0,31.0186,31.0381,30.9991,31.0283,25229.0
2024-08-23 14:00:00,31.88,31.89,31.84,31.85,26953.0,31.0381,31.0478,30.9991,31.0088,26953.0
2024-08-23 14:05:00,31.84,31.84,31.81,31.83,22315.0,30.9991,30.9991,30.9699,30.9894,22315.0
2024-08-23 14:10:00,31.83,31.86,31.82,31.85,37805.0,30.9894,31.0186,30.9796,31.0088,37805.0
2024-08-23 14:15:00,31.85,31.88,31.85,31.86,35997.0,31.0088,31.0381,31.0088,31.0186,35997.0
2024-08-23 14:20:00,31.87,31.87,31.81,31.85,29189.0,31.0283,31.0283,30.9699,31.0088,29189.0
2024-08-23 14:25:00,31.85,31.85,31.82,31.84,31094.0,31.0088,31.0088,30.9796,30.9991,31094.0
2024-08-23 14:30:00,31.84,31.85,31.83,31.85,19325.0,30.9991,31.0088,30.9894,31.0088,19325.0
2024-08-23 14:35:00,31.85,31.86,31.82,31.85,31479.0,31.0088,31.0186,30.9796,31.0088,31479.0
2024-08-23 14:40:00,31.86,31.86,31.81,31.82,27325.0,31.0186,31.0186,30.9699,30.9796,27325.0
2024-08-23 14:45:00,31.82,31.83,31.79,31.83,26558.0,30.9796,30.9894,30.9504,30.9894,26558.0
2024-08-23 14:50:00,31.82,31.84,31.81,31.84,24780.0,30.9796,30.9991,30.9699,30.9991,24780.0
2024-08-23 14:55:00,31.84,31.87,31.83,31.84,29559.0,30.9991,31.0283,30.9894,30.9991,29559.0
2024-08-23 15:00:00,31.84,31.85,31.81,31.82,24506.0,30.9991,31.0088,30.9699,30.9796,24506.0
2024-08-23 15:05:00,31.81,31.84,31.81,31.83,26249.0,30.9699,30.9991,30.9699,30.9894,26249.0
2024-08-23 15:10:00,31.83,31.87,31.83,31.86,25438.0,30.9894,31.0283,30.9894,31.0186,25438.0
2024-08-23 15:15:00,31.86,31.86,31.83,31.84,49646.0,31.0186,31.0186,30.9894,30.9991,49646.0
2024-08-23 15:20:00,31.84,31.85,31.81,31.83,47909.0,30.9991,31.0088,30.9699,30.9894,47909.0
2024-08-23 15:25:00,31.83,31.83,31.8,31.81,50424.0,30.9894,30.9894,30.9602,30.9699,50424.0
2024-08-23 15:30:00,31.81,31.84,31.8,31.83,51357.0,30.9699,30.9991,30.9602,30.9894,51357.0
2024-08-23 15:35:00,31.83,31.84,31.77,31.78,69337.0,30.9894,30.9991,30.931,30.9407,69337.0
2024-08-23 15:40:00,31.79,31.82,31.77,31.79,65395.0,30.9504,30.9796,30.931,30.9504,65395.0
2024-08-23 15:45:00,31.79,31.79,31.73,31.74,113487.0,30.9504,30.9504,30.892,30.9017,113487.0
2024-08-23 15:50:00,31.73,31.77,31.7,31.76,205284.0,30.892,30.931,30.8628,30.9212,205284.0
2024-08-23 15:55:00,31.76,31.78,31.72,31.76,563360.0,30.9212,30.9407,30.8823,30.9212,563360.0
2024-08-26 09:30:00,32.31,32.37,32.17,32.28,130752.0,31.4567,31.5151,31.3204,31.4275,130752.0
2024-08-26 09:35:00,32.27,32.32,32.23,32.26,27927.0,31.4178,31.4664,31.3788,31.408,27927.0
2024-08-26 09:40:00,32.25,32.28,32.15,32.23,73233.0,31.3983,31.4275,31.3009,31.3788,73233.0
2024-08-26 09:45:00,32.24,32.43,32.22,32.42,125351.0,31.3885,31.5735,31.3691,31.5638,125351.0
2024-08-26 09:50:00,32.41,32.46,32.35,32.39,67654.0,31.5541,31.6027,31.4956,31.5346,67654.0
2024-08-26 09:55:00,32.39,32.44,32.37,32.38,69402.0,31.5346,31.5833,31.5151,31.5248,69402.0
2024-08-26 10:00:00,32.37,32.37,32.23,32.26,79385.0,31.5151,31.5151,31.3788,31.408,79385.0
2024-08-26 10:05:00,32.25,32.28,32.21,32.26,27542.0,31.3983,31.4275,31.3593,31.408,27542.0
2024-08-26 10:10:00,32.27,32.31,32.24,32.27,18223.0,31.4178,31.4567,31.3885,31.4178,18223.0
2024-08-26 10:15:00,32.26,32.28,32.15,32.15,65372.0,31.408,31.4275,31.3009,31.3009,65372.0
2024-08-26 10:20:00,32.14,32.24,32.12,32.21,103612.0,31.2912,31.3885,31.2717,31.3593,103612.0
2024-08-26 10:25:00,32.2,32.23,32.15,32.2,35969.0,31.3496,31.3788,31.3009,31.3496,35969.0
2024-08-26 10:30:00,32.21,32.23,32.15,32.21,77278.0,31.3593,31.3788,31.3009,31.3593,77278.0
2024-08-26 10:35:00,32.21,32.21,32.09,32.14,78382.0,31.3593,31.3593,31.2425,31.2912,78382.0
2024-08-26 10:40:00,32.13,32.14,32.04,32.05,29169.0,31.2814,31.2912,31.1938,31.2036,29169.0
2024-08-26 10:45:00,32.05,32.09,32.04,32.05,69066.0,31.2036,31.2425,31.1938,31.2036,69066.0
2024-08-26 10:50:00,32.05,32.11,32.05,32.09,25972.0,31.2036,31.262,31.2036,31.2425,25972.0
2024-08-26 10:55:00,32.09,32.09,32.0,32.05,73261.0,31.2425,31.2425,31.1549,31.2036,73261.0
2024-08-26 11:00:00,32.05,32.05,31.93,31.94,45125.0,31.2036,31.2036,31.0867,31.0965,45125.0
2024-08-26 11:05:00,31.94,31.94,31.8,31.81,79926.0,31.0965,31.0965,30.9602,30.9699,79926.0
2024-08-26 11:10:00,31.82,31.85,31.8,31.83,80955.0,30.9796,31.0088,30.9602,30.9894,80955.0
2024-08-26 11:15:00,31.82,31.84,31.76,31.78,60861.0,30.9796,30.9991,30.9212,30.9407,60861.0
2024-08-26 11:20:00,31.78,31.8,31.7,31.7,62656.0,30.9407,30.9602,30.8628,30.8628,62656.0
2024-08-26 11:25:00,31.7,31.72,31.67,31.69,71895.0,30.8628,30.8823,30.8336,30.8531,71895.0
2024-08-26 11:30:00,31.69,31.71,31.68,31.69,56499.0,30.8531,30.8725,30.8433,30.8531,56499.0
2024-08-26 11:35:00,31.69,31.71,31.67,31.7,48950.0,30.8531,30.8725,30.8336,30.8628,48950.0
2024-08-26 11:40:00,31.71,31.8,31.7,31.78,85003.0,30.8725,30.9602,30.8628,30.9407,85003.0
2024-08-26 11:45:00,31.78,31.83,31.76,31.82,38453.0,30.9407,30.9894,30.9212,30.9796,38453.0
2024-08-26 11:50:00,31.83,31.85,31.79,31.8,22522.0,30.9894,31.0088,30.9504,30.9602,22522.0
2024-08-26 11:55:00,31.79,31.8,31.75,31.79,29825.0,30.9504,30.9602,30.9115,30.9504,29825.0
2024-08-26 12:00:00,31.79,31.79,31.74,31.77,15684.0,30.9504,30.9504,30.9017,30.931,15684.0
2024-08-26 12:05:00,31.77,31.78,31.75,31.77,11218.0,30.931,30.9407,30.9115,30.931,11218.0
2024-08-26 12:10:00,31.77,31.8,31.74,31.8,44184.0,30.931,30.9602,30.9017,30.9602,44184.0
2024-08-26 12:15:00,31.8,31.88,31.79,31.86,54497.0,30.9602,31.0381,30.9504,31.0186,54497.0
2024-08-26 12:20:00,31.86,31.86,31.81,31.83,10184.0,31.0186,31.0186,30.9699,30.9894,10184.0
2024-08-26 12:25:00,31.83,31.83,31.79,31.82,21583.0,30.9894,30.9894,30.9504,30.9796,21583.0
2024-08-26 12:30:00,31.83,31.85,31.81,31.83,30799.0,30.9894,31.0088,30.9699,30.9894,30799.0
2024-08-26 12:35:00,31.83,31.84,31.81,31.84,14913.0,30.9894,30.9991,30.9699,30.9991,14913.0
2024-08-26 12:40:00,31.84,31.85,31.81,31.84,18078.0,30.9991,31.0088,30.9699,30.9991,18078.0
2024-08-26 12:45:00,31.84,31.86,31.83,31.86,12886.0,30.9991,31.0186,30.9894,31.0186,12886.0
2024-08-26 12:50:00,31.86,31.9,31.85,31.9,36502.0,31.0186,31.0575,31.0088,31.0575,36502.0
2024-08-26 12:55:00,31.9,31.91,31.87,31.88,19920.0,31.0575,31.0673,31.0283,31.0381,19920.0
2024-08-26 13:00:00,31.88,31.94,31.88,31.94,17668.0,31.0381,31.0965,31.0381,31.0965,17668.0
2024-08-26 13:05:00,31.93,31.95,31.88,31.91,44388.0,31.0867,31.1062,31.0381,31.0673,44388.0
2024-08-26 13:10:00,31.92,31.92,31.9,31.91,10929.0,31.077,31.077,31.0575,31.0673,10929.0
2024-08-26 13:15:00,31.91,31.91,31.87,31.88,17537.0,31.0673,31.0673,31.0283,31.0381,17537.0
2024-08-26 13:20:00,31.88,31.9,31.87,31.89,20803.0,31.0381,31.0575,31.0283,31.0478,20803.0
2024-08-26 13:25:00,31.9,31.91,31.86,31.87,9940.0,31.0575,31.0673,31.0186,31.0283,9940.0
2024-08-26 13:30:00,31.86,31.86,31.83,31.85,13583.0,31.0186,31.0186,30.9894,31.0088,13583.0
2024-08-26 13:35:00,31.84,31.85,31.79,31.81,27280.0,30.9991,31.0088,30.9504,30.9699,27280.0
2024-08-26 13:40:00,31.81,31.83,31.8,31.82,15619.0,30.9699,30.9894,30.9602,30.9796,15619.0
2024-08-26 13:45:00,31.82,31.83,31.8,31.82,14998.0,30.9796,30.9894,30.9602,30.9796,14998.0
2024-08-26 13:50:00,31.83,31.83,31.78,31.82,62909.0,30.9894,30.9894,30.9407,30.9796,62909.0
2024-08-26 13:55:00,31.82,31.84,31.81,31.82,13348.0,30.9796,30.9991,30.9699,30.9796,13348.0
2024-08-26 14:00:00,31.82,31.86,31.8,31.84,26469.0,30.9796,31.0186,30.9602,30.9991,26469.0
2024-08-26 14:05:00,31.85,31.86,31.81,31.82,11169.0,31.0088,31.0186,30.9699,30.9796,11169.0
2024-08-26 14:10:00,31.81,31.83,31.79,31.82,27561.0,30.9699,30.9894,30.9504,30.9796,27561.0
2024-08-26 14:15:00,31.83,31.85,31.81,31.85,12753.0,30.9894,31.0088,30.9699,31.0088,12753.0
2024-08-26 14:20:00,31.85,31.87,31.82,31.83,25075.0,31.0088,31.0283,30.9796,30.9894,25075.0
2024-08-26 14:25:00,31.83,31.85,31.81,31.85,19732.0,30.9894,31.0088,30.9699,31.0088,19732.0
2024-08-26 14:30:00,31.85,31.85,31.81,31.83,46903.0,31.0088,31.0088,30.9699,30.9894,46903.0
2024-08-26 14:35:00,31.83,31.86,31.81,31.86,26985.0,30.9894,31.0186,30.9699,31.0186,26985.0
2024-08-26 14:40:00,31.86,31.89,31.84,31.86,27686.0,31.0186,31.0478,30.9991,31.0186,27686.0
2024-08-26 14:45:00,31.85,31.87,31.82,31.83,31781.0,31.0088,31.0283,30.9796,30.9894,31781.0
2024-08-26 14:50:00,31.84,31.85,31.82,31.85,21949.0,30.9991,31.0088,30.9796,31.0088,21949.0
2024-08-26 14:55:00,31.85,31.92,31.85,31.92,43145.0,31.0088,31.077,31.0088,31.077,43145.0
2024-08-26 15:00:00,31.92,31.93,31.9,31.92,44614.0,31.077,31.0867,31.0575,31.077,44614.0
2024-08-26 15:05:00,31.92,31.95,31.9,31.92,50508.0,31.077,31.1062,31.0575,31.077,50508.0
2024-08-26 15:10:00,31.92,31.93,31.86,31.89,29538.0,31.077,31.0867,31.0186,31.0478,29538.0
2024-08-26 15:15:00,31.89,31.91,31.85,31.87,22411.0,31.0478,31.0673,31.0088,31.0283,22411.0
2024-08-26 15:20:00,31.86,31.89,31.86,31.89,16660.0,31.0186,31.0478,31.0186,31.0478,16660.0
2024-08-26 15:25:00,31.88,31.91,31.88,31.89,18334.0,31.0381,31.0673,31.0381,31.0478,18334.0
2024-08-26 15:30:00,31.88,31.89,31.85,31.87,42841.0,31.0381,31.0478,31.0088,31.0283,42841.0
2024-08-26 15:35:00,31.87,31.9,31.85,31.86,41861.0,31.0283,31.0575,31.0088,31.0186,41861.0
2024-08-26 15:40:00,31.86,31.91,31.85,31.91,33218.0,31.0186,31.0673,31.0088,31.0673,33218.0
2024-08-26 15:45:00,31.91,31.92,31.87,31.88,64665.0,31.0673,31.077,31.0283,31.0381,64665.0
2024-08-26 15:50:00,31.88,31.9,31.85,31.86,94212.0,31.0381,31.0575,31.0088,31.0186,94212.0
2024-08-26 15:55:00,31.86,31.9,31.81,31.87,483200.0,31.0186,31.0575,30.9699,31.0283,483200.0
2024-08-27 09:30:00,31.84,31.88,31.75,31.84,97531.0,30.9991,31.0381,30.9115,30.9991,97531.0
2024-08-27 09:35:00,31.84,31.93,31.83,31.87,28589.0,30.9991,31.0867,30.9894,31.0283,28589.0
2024-08-27 09:40:00,31.87,31.88,31.83,31.87,36377.0,31.0283,31.0381,30.9894,31.0283,36377.0
2024-08-27 09:45:00,31.88,31.94,31.87,31.91,24378.0,31.0381,31.0965,31.0283,31.0673,24378.0
2024-08-27 09:50:00,31.92,31.92,31.77,31.78,28511.0,31.077,31.077,30.931,30.9407,28511.0
2024-08-27 09:55:00,31.78,31.81,31.72,31.73,30205.0,30.9407,30.9699,30.8823,30.892,30205.0
2024-08-27 10:00:00,31.73,31.73,31.68,31.69,96368.0,30.892,30.892,30.8433,30.8531,96368.0
2024-08-27 10:05:00,31.67,31.75,31.66,31.69,46918.0,30.8336,30.9115,30.8239,30.8531,46918.0
2024-08-27 10:10:00,31.7,31.74,31.66,31.7,19704.0,30.8628,30.9017,30.8239,30.8628,19704.0
2024-08-27 10:15:00,31.7,31.7,31.64,31.66,39083.0,30.8628,30.8628,30.8044,30.8239,39083.0
2024-08-27 10:20:00,31.66,31.69,31.65,31.65,30067.0,30.8239,30.8531,30.8141,30.8141,30067.0
2024-08-27 10:25:00,31.65,31.67,31.61,31.65,36037.0,30.8141,30.8336,30.7752,30.8141,36037.0
2024-08-27 10:30:00,31.65,31.67,31.55,31.58,54626.0,30.8141,30.8336,30.7168,30.746,54626.0
2024-08-27 10:35:00,31.57,31.62,31.57,31.57,33555.0,30.7362,30.7849,30.7362,30.7362,33555.0
2024-08-27 10:40:00,31.57,31.58,31.53,31.57,43006.0,30.7362,30.746,30.6973,30.7362,43006.0
2024-08-27 10:45:00,31.56,31.64,31.56,31.63,53961.0,30.7265,30.8044,30.7265,30.7947,53961.0
2024-08-27 10:50:00,31.63,31.63,31.59,31.61,30179.0,30.7947,30.7947,30.7557,30.7752,30179.0
2024-08-27 10:55:00,31.62,31.64,31.61,31.62,35463.0,30.7849,30.8044,30.7752,30.7849,35463.0
2024-08-27 11:00:00,31.62,31.63,31.59,31.62,32006.0,30.7849,30.7947,30.7557,30.7849,32006.0
2024-08-27 11:05:00,31.63,31.63,31.59,31.61,20699.0,30.7947,30.7947,30.7557,30.7752,20699.0
2024-08-27 11:10:00,31.62,31.64,31.59,31.6,28705.0,30.7849,30.8044,30.7557,30.7654,28705.0
2024-08-27 11:15:00,31.6,31.6,31.5,31.51,37025.0,30.7654,30.7654,30.6681,30.6778,37025.0
2024-08-27 11:20:00,31.51,31.56,31.5,31.51,38117.0,30.6778,30.7265,30.6681,30.6778,38117.0
2024-08-27 11:25:00,31.52,31.56,31.51,31.56,37627.0,30.6876,30.7265,30.6778,30.7265,37627.0
2024-08-27 11:30:00,31.55,31.56,31.51,31.51,40154.0,30.7168,30.7265,30.6778,30.6778,40154.0
2024-08-27 11:35:00,31.51,31.54,31.5,31.52,31005.0,30.6778,30.707,30.6681,30.6876,31005.0
2024-08-27 11:40:00,31.51,31.51,31.48,31.5,54482.0,30.6778,30.6778,30.6486,30.6681,54482.0
2024-08-27 11:45:00,31.49,31.54,31.49,31.5,23924.0,30.6584,30.707,30.6584,30.6681,23924.0
2024-08-27 11:50:00,31.51,31.51,31.46,31.46,27686.0,30.6778,30.6778,30.6291,30.6291,27686.0
2024-08-27 11:55:00,31.46,31.47,31.44,31.45,20331.0,30.6291,30.6389,30.6097,30.6194,20331.0
2024-08-27 12:00:00,31.45,31.45,31.41,31.42,29836.0,30.6194,30.6194,30.5805,30.5902,29836.0
2024-08-27 12:05:00,31.42,31.45,31.4,31.45,21353.0,30.5902,30.6194,30.5707,30.6194,21353.0
2024-08-27 12:10:00,31.45,31.48,31.45,31.47,20045.0,30.6194,30.6486,30.6194,30.6389,20045.0
2024-08-27 12:15:00,31.48,31.49,31.45,31.46,13664.0,30.6486,30.6584,30.6194,30.6291,13664.0
2024-08-27 12:20:00,31.46,31.46,31.43,31.43,15135.0,30.6291,30.6291,30.5999,30.5999,15135.0
2024-08-27 12:25:00,31.44,31.44,31.4,31.4,31231.0,30.6097,30.6097,30.5707,30.5707,31231.0
2024-08-27 12:30:00,31.4,31.41,31.34,31.35,82888.0,30.5707,30.5805,30.5123,30.522,82888.0
2024-08-27 12:35:00,31.35,31.36,31.32,31.32,37280.0,30.522,30.5318,30.4928,30.4928,37280.0
2024-08-27 12:40:00,31.33,31.35,31.32,31.33,23895.0,30.5026,30.522,30.4928,30.5026,23895.0
2024-08-27 12:45:00,31.32,31.36,31.32,31.34,59335.0,30.4928,30.5318,30.4928,30.5123,59335.0
2024-08-27 12:50:00,31.35,31.38,31.31,31.34,233784.0,30.522,30.5513,30.4831,30.5123,233784.0
2024-08-27 12:55:00,31.34,31.35,31.3,31.3,39279.0,30.5123,30.522,30.4734,30.4734,39279.0
2024-08-27 13:00:00,31.31,31.33,31.27,31.32,63750.0,30.4831,30.5026,30.4442,30.4928,63750.0
2024-08-27 13:05:00,31.32,31.33,31.28,31.3,26772.0,30.4928,30.5026,30.4539,30.4734,26772.0
2024-08-27 13:10:00,31.3,31.33,31.27,31.33,14870.0,30.4734,30.5026,30.4442,30.5026,14870.0
2024-08-27 13:15:00,31.33,31.35,31.33,31.35,13279.0,30.5026,30.522,30.5026,30.522,13279.0
2024-08-27 13:20:00,31.34,31.36,31.32,31.32,33409.0,30.5123,30.5318,30.4928,30.4928,33409.0
2024-08-27 13:25:00,31.32,31.35,31.32,31.34,15824.0,30.4928,30.522,30.4928,30.5123,15824.0
2024-08-27 13:30:00,31.35,31.36,31.32,31.32,19943.0,30.522,30.5318,30.4928,30.4928,19943.0
2024-08-27 13:35:00,31.32,31.35,31.31,31.34,24733.0,30.4928,30.522,30.4831,30.5123,24733.0
2024-08-27 13:40:00,31.33,31.36,31.33,31.36,14367.0,30.5026,30.5318,30.5026,30.5318,14367.0
2024-08-27 13:45:00,31.36,31.36,31.33,31.35,13988.0,30.5318,30.5318,30.5026,30.522,13988.0
2024-08-27 13:50:00,31.35,31.35,31.31,31.33,23024.0,30.522,30.522,30.4831,30.5026,23024.0
2024-08-27 13:55:00,31.32,31.34,31.31,31.34,13458.0,30.4928,30.5123,30.4831,30.5123,13458.0
2024-08-27 14:00:00,31.33,31.36,31.33,31.34,17083.0,30.5026,30.5318,30.5026,30.5123,17083.0
2024-08-27 14:05:00,31.35,31.37,31.34,31.36,12979.0,30.522,30.5415,30.5123,30.5318,12979.0
2024-08-27 14:10:00,31.36,31.37,31.35,31.35,29696.0,30.5318,30.5415,30.522,30.522,29696.0
2024-08-27 14:15:00,31.36,31.37,31.33,31.33,22767.0,30.5318,30.5415,30.5026,30.5026,22767.0
2024-08-27 14:20:00,31.33,31.35,31.31,31.32,16397.0,30.5026,30.522,30.4831,30.4928,16397.0
2024-08-27 14:25:00,31.33,31.34,31.31,31.33,18020.0,30.5026,30.5123,30.4831,30.5026,18020.0
2024-08-27 14:30:00,31.33,31.35,31.32,31.34,13068.0,30.5026,30.522,30.4928,30.5123,13068.0
2024-08-27 14:35:00,31.35,31.36,31.33,31.34,27376.0,30.522,30.5318,30.5026,30.5123,27376.0
2024-08-27 14:40:00,31.34,31.36,31.34,31.35,18952.0,30.5123,30.5318,30.5123,30.522,18952.0
2024-08-27 14:45:00,31.36,31.41,31.35,31.39,28579.0,30.5318,30.5805,30.522,30.561,28579.0
2024-08-27 14:50:00,31.4,31.41,31.39,31.4,13186.0,30.5707,30.5805,30.561,30.5707,13186.0
2024-08-27 14:55:00,31.39,31.41,31.37,31.38,28082.0,30.561,30.5805,30.5415,30.5513,28082.0
2024-08-27 15:00:00,31.39,31.39,31.35,31.37,20522.0,30.561,30.561,30.522,30.5415,20522.0
2024-08-27 15:05:00,31.37,31.41,31.36,31.4,19235.0,30.5415,30.5805,30.5318,30.5707,19235.0
2024-08-27 15:10:00,31.4,31.44,31.39,31.44,41129.0,30.5707,30.6097,30.561,30.6097,41129.0
2024-08-27 15:15:00,31.44,31.47,31.43,31.46,33445.0,30.6097,30.6389,30.5999,30.6291,33445.0
2024-08-27 15:20:00,31.46,31.47,31.42,31.43,62620.0,30.6291,30.6389,30.5902,30.5999,62620.0
2024-08-27 15:25:00,31.43,31.46,31.42,31.46,28188.0,30.5999,30.6291,30.5902,30.6291,28188.0
2024-08-27 15:30:00,31.46,31.49,31.44,31.48,64744.0,30.6291,30.6584,30.6097,30.6486,64744.0
2024-08-27 15:35:00,31.48,31.5,31.43,31.43,63055.0,30.6486,30.6681,30.5999,30.5999,63055.0
2024-08-27 15:40:00,31.44,31.52,31.43,31.51,62356.0,30.6097,30.6876,30.5999,30.6778,62356.0
2024-08-27 15:45:00,31.51,31.55,31.5,31.55,172077.0,30.6778,30.7168,30.6681,30.7168,172077.0
2024-08-27 15:50:00,31.55,31.6,31.46,31.52,392358.0,30.7168,30.7654,30.6291,30.6876,392358.0
2024-08-27 15:55:00,31.51,31.64,31.51,31.62,658239.0,30.6778,30.8044,30.6778,30.7849,658239.0
2024-08-28 09:30:00,31.22,31.22,30.97,30.98,218448.0,30.3955,30.3955,30.1521,30.1618,218448.0
2024-08-28 09:35:00,31.0,31.07,30.97,31.07,111143.0,30.1813,30.2494,30.1521,30.2494,111143.0
2024-08-28 09:40:00,31.08,31.09,30.97,31.01,75261.0,30.2592,30.2689,30.1521,30.191,75261.0
2024-08-28 09:45:00,31.01,31.02,30.92,30.94,301150.0,30.191,30.2008,30.1034,30.1229,301150.0
2024-08-28 09:50:00,30.95,30.98,30.91,30.94,46039.0,30.1326,30.1618,30.0937,30.1229,46039.0
2024-08-28 09:55:00,30.95,31.05,30.94,31.0,76226.0,30.1326,30.23,30.1229,30.1813,76226.0
2024-08-28 10:00:00,31.0,31.03,30.98,31.01,78289.0,30.1813,30.2105,30.1618,30.191,78289.0
2024-08-28 10:05:00,31.0,31.01,30.95,30.95,58624.0,30.1813,30.191,30.1326,30.1326,58624.0
2024-08-28 10:10:00,30.96,30.97,30.87,30.91,66143.0,30.1423,30.1521,30.0547,30.0937,66143.0
2024-08-28 10:15:00,30.91,30.98,30.88,30.98,29908.0,30.0937,30.1618,30.0645,30.1618,29908.0
2024-08-28 10:20:00,30.97,30.98,30.87,30.87,35894.0,30.1521,30.1618,30.0547,30.0547,35894.0
2024-08-28 10:25:00,30.87,30.88,30.85,30.87,28090.0,30.0547,30.0645,30.0353,30.0547,28090.0
2024-08-28 10:30:00,30.86,30.96,30.82,30.93,46356.0,30.045,30.1423,30.006,30.1131,46356.0
2024-08-28 10:35:00,30.94,31.02,30.94,31.01,52035.0,30.1229,30.2008,30.1229,30.191,52035.0
2024-08-28 10:40:00,31.02,31.04,30.98,31.04,58849.0,30.2008,30.2202,30.1618,30.2202,58849.0
2024-08-28 10:45:00,31.05,31.08,31.04,31.06,41333.0,30.23,30.2592,30.2202,30.2397,41333.0
2024-08-28 10:50:00,31.07,31.14,31.06,31.12,46005.0,30.2494,30.3176,30.2397,30.2981,46005.0
2024-08-28 10:55:00,31.11,31.16,31.09,31.16,41046.0,30.2884,30.3371,30.2689,30.3371,41046.0
2024-08-28 11:00:00,31.16,31.19,31.14,31.16,50368.0,30.3371,30.3663,30.3176,30.3371,50368.0
2024-08-28 11:05:00,31.17,31.23,31.17,31.23,36571.0,30.3468,30.4052,30.3468,30.4052,36571.0
2024-08-28 11:10:00,31.23,31.28,31.21,31.26,36564.0,30.4052,30.4539,30.3857,30.4344,36564.0
2024-08-28 11:15:00,31.27,31.28,31.15,31.19,68617.0,30.4442,30.4539,30.3273,30.3663,68617.0
2024-08-28 11:20:00,31.19,31.19,31.11,31.13,46747.0,30.3663,30.3663,30.2884,30.3079,46747.0
2024-08-28 11:25:00,31.13,31.14,31.1,31.11,36438.0,30.3079,30.3176,30.2787,30.2884,36438.0
2024-08-28 11:30:00,31.11,31.12,31.08,31.09,37553.0,30.2884,30.2981,30.2592,30.2689,37553.0
2024-08-28 11:35:00,31.09,31.15,31.08,31.13,77859.0,30.2689,30.3273,30.2592,30.3079,77859.0
2024-08-28 11:40:00,31.13,31.14,31.06,31.07,55937.0,30.3079,30.3176,30.2397,30.2494,55937.0
2024-08-28 11:45:00,31.07,31.07,31.02,31.04,39720.0,30.2494,30.2494,30.2008,30.2202,39720.0
2024-08-28 11:50:00,31.04,31.13,31.03,31.12,31947.0,30.2202,30.3079,30.2105,30.2981,31947.0
2024-08-28 11:55:00,31.13,31.14,31.07,31.07,30050.0,30.3079,30.3176,30.2494,30.2494,30050.0
2024-08-28 12:00:00,31.08,31.08,31.04,31.07,24292.0,30.2592,30.2592,30.2202,30.2494,24292.0
2024-08-28 12:05:00,31.06,31.06,31.01,31.02,21543.0,30.2397,30.2397,30.191,30.2008,21543.0
2024-08-28 12:10:00,31.01,31.06,31.0,31.05,44855.0,30.191,30.2397,30.1813,30.23,44855.0
2024-08-28 12:15:00,31.05,31.05,30.99,31.0,30754.0,30.23,30.23,30.1716,30.1813,30754.0
2024-08-28 12:20:00,30.99,31.0,30.97,30.98,23049.0,30.1716,30.1813,30.1521,30.1618,23049.0
2024-08-28 12:25:00,30.99,31.0,30.97,30.98,19846.0,30.1716,30.1813,30.1521,30.1618,19846.0
2024-08-28 12:30:00,30.98,31.01,30.97,31.0,29127.0,30.1618,30.191,30.1521,30.1813,29127.0
2024-08-28 12:35:00,31.0,31.01,30.97,31.01,23293.0,30.1813,30.191,30.1521,30.191,23293.0
2024-08-28 12:40:00,31.01,31.04,31.0,31.04,30430.0,30.191,30.2202,30.1813,30.2202,30430.0
2024-08-28 12:45:00,31.05,31.05,31.02,31.02,17862.0,30.23,30.23,30.2008,30.2008,17862.0
2024-08-28 12:50:00,31.03,31.06,31.02,31.05,25664.0,30.2105,30.2397,30.2008,30.23,25664.0
2024-08-28 12:55:00,31.05,31.06,31.0,31.01,21685.0,30.23,30.2397,30.1813,30.191,21685.0
2024-08-28 13:00:00,31.01,31.05,31.0,31.04,20182.0,30.191,30.23,30.1813,30.2202,20182.0
2024-08-28 13:05:00,31.04,31.04,31.0,31.02,28733.0,30.2202,30.2202,30.1813,30.2008,28733.0
2024-08-28 13:10:00,31.02,31.02,30.96,30.96,22192.0,30.2008,30.2008,30.1423,30.1423,22192.0
2024-08-28 13:15:00,30.97,31.0,30.96,31.0,28694.0,30.1521,30.1813,30.1423,30.1813,28694.0
2024-08-28 13:20:00,31.0,31.0,30.93,30.95,44907.0,30.1813,30.1813,30.1131,30.1326,44907.0
2024-08-28 13:25:00,30.94,30.99,30.94,30.99,19819.0,30.1229,30.1716,30.1229,30.1716,19819.0
2024-08-28 13:30:00,30.99,31.02,30.98,31.01,25345.0,30.1716,30.2008,30.1618,30.191,25345.0
2024-08-28 13:35:00,31.01,31.02,30.97,30.97,20197.0,30.191,30.2008,30.1521,30.1521,20197.0
2024-08-28 13:40:00,30.98,30.99,30.94,30.95,18242.0,30.1618,30.1716,30.1229,30.1326,18242.0
2024-08-28 13:45:00,30.95,30.97,30.93,30.94,22185.0,30.1326,30.1521,30.1131,30.1229,22185.0
2024-08-28 13:50:00,30.94,30.96,30.92,30.96,19525.0,30.1229,30.1423,30.1034,30.1423,19525.0
2024-08-28 13:55:00,30.96,30.97,30.93,30.95,18038.0,30.1423,30.1521,30.1131,30.1326,18038.0
2024-08-28 14:00:00,30.95,30.97,30.93,30.93,11950.0,30.1326,30.1521,30.1131,30.1131,11950.0
2024-08-28 14:05:00,30.94,30.99,30.93,30.99,19949.0,30.1229,30.1716,30.1131,30.1716,19949.0
2024-08-28 14:10:00,31.0,31.0,30.95,30.97,12098.0,30.1813,30.1813,30.1326,30.1521,12098.0
2024-08-28 14:15:00,30.96,30.97,30.93,30.94,23051.0,30.1423,30.1521,30.1131,30.1229,23051.0
2024-08-28 14:20:00,30.93,30.93,30.91,30.93,14346.0,30.1131,30.1131,30.0937,30.1131,14346.0
2024-08-28 14:25:00,30.92,30.92,30.9,30.91,31895.0,30.1034,30.1034,30.0839,30.0937,31895.0
2024-08-28 14:30:00,30.91,30.93,30.9,30.93,25010.0,30.0937,30.1131,30.0839,30.1131,25010.0
2024-08-28 14:35:00,30.93,30.96,30.93,30.96,22716.0,30.1131,30.1423,30.1131,30.1423,22716.0
2024-08-28 14:40:00,30.95,30.97,30.95,30.96,25373.0,30.1326,30.1521,30.1326,30.1423,25373.0
2024-08-28 14:45:00,30.96,30.97,30.93,30.94,31454.0,30.1423,30.1521,30.1131,30.1229,31454.0
2024-08-28 14:50:00,30.94,30.98,30.94,30.97,43826.0,30.1229,30.1618,30.1229,30.1521,43826.0
2024-08-28 14:55:00,30.97,30.99,30.95,30.98,24574.0,30.1521,30.1716,30.1326,30.1618,24574.0
2024-08-28 15:00:00,30.98,31.0,30.97,31.0,18049.0,30.1618,30.1813,30.1521,30.1813,18049.0
2024-08-28 15:05:00,31.0,31.0,30.95,30.97,27434.0,30.1813,30.1813,30.1326,30.1521,27434.0
2024-08-28 15:10:00,30.96,30.98,30.94,30.96,15741.0,30.1423,30.1618,30.1229,30.1423,15741.0
2024-08-28 15:15:00,30.96,31.0,30.95,31.0,25722.0,30.1423,30.1813,30.1326,30.1813,25722.0
2024-08-28 15:20:00,31.0,31.02,30.96,30.98,40107.0,30.1813,30.2008,30.1423,30.1618,40107.0
2024-08-28 15:25:00,30.98,31.01,30.97,31.01,30338.0,30.1618,30.191,30.1521,30.191,30338.0
2024-08-28 15:30:00,31.0,31.02,30.96,30.97,55033.0,30.1813,30.2008,30.1423,30.1521,55033.0
2024-08-28 15:35:00,30.97,30.99,30.94,30.96,31265.0,30.1521,30.1716,30.1229,30.1423,31265.0
2024-08-28 15:40:00,30.96,31.02,30.96,31.02,40201.0,30.1423,30.2008,30.1423,30.2008,40201.0
2024-08-28 15:45:00,31.02,31.02,30.99,31.01,93472.0,30.2008,30.2008,30.1716,30.191,93472.0
2024-08-28 15:50:00,31.01,31.03,30.97,30.99,214647.0,30.191,30.2105,30.1521,30.1716,214647.0
2024-08-28 15:55:00,30.99,31.04,30.98,31.0,447094.0,30.1716,30.2202,30.1618,30.1813,447094.0
2024-08-29 09:30:00,31.37,31.42,31.21,31.22,116623.0,30.5415,30.5902,30.3857,30.3955,116623.0
2024-08-29 09:35:00,31.23,31.3,31.15,31.16,86766.0,30.4052,30.4734,30.3273,30.3371,86766.0
2024-08-29 09:40:00,31.15,31.15,31.0,31.01,19546.0,30.3273,30.3273,30.1813,30.191,19546.0
2024-08-29 09:45:00,31.01,31.04,30.88,30.89,72356.0,30.191,30.2202,30.0645,30.0742,72356.0
2024-08-29 09:50:00,30.88,30.96,30.83,30.95,116904.0,30.0645,30.1423,30.0158,30.1326,116904.0
2024-08-29 09:55:00,30.96,31.0,30.94,30.95,75362.0,30.1423,30.1813,30.1229,30.1326,75362.0
2024-08-29 10:00:00,30.94,31.19,30.93,31.19,102663.0,30.1229,30.3663,30.1131,30.3663,102663.0
2024-08-29 10:05:00,31.18,31.24,31.13,31.21,118522.0,30.3565,30.415,30.3079,30.3857,118522.0
2024-08-29 10:10:00,31.22,31.27,31.18,31.22,55572.0,30.3955,30.4442,30.3565,30.3955,55572.0
2024-08-29 10:15:00,31.21,31.24,31.17,31.24,57375.0,30.3857,30.415,30.3468,30.415,57375.0
2024-08-29 10:20:00,31.24,31.36,31.23,31.34,90477.0,30.415,30.5318,30.4052,30.5123,90477.0
2024-08-29 10:25:00,31.35,31.36,31.28,31.31,45274.0,30.522,30.5318,30.4539,30.4831,45274.0
2024-08-29 10:30:00,31.31,31.33,31.17,31.17,32620.0,30.4831,30.5026,30.3468,30.3468,32620.0
2024-08-29 10:35:00,31.17,31.31,31.16,31.3,84146.0,30.3468,30.4831,30.3371,30.4734,84146.0
2024-08-29 10:40:00,31.3,31.33,31.24,31.26,37165.0,30.4734,30.5026,30.415,30.4344,37165.0
2024-08-29 10:45:00,31.26,31.29,31.24,31.26,24450.0,30.4344,30.4636,30.415,30.4344,24450.0
2024-08-29 10:50:00,31.26,31.28,31.18,31.19,35698.0,30.4344,30.4539,30.3565,30.3663,35698.0
2024-08-29 10:55:00,31.19,31.23,31.19,31.23,23077.0,30.3663,30.4052,30.3663,30.4052,23077.0
2024-08-29 11:00:00,31.22,31.28,31.22,31.23,36035.0,30.3955,30.4539,30.3955,30.4052,36035.0
2024-08-29 11:05:00,31.24,31.3,31.22,31.24,26494.0,30.415,30.4734,30.3955,30.415,26494.0
2024-08-29 11:10:00,31.24,31.28,31.22,31.28,14066.0,30.415,30.4539,30.3955,30.4539,14066.0
2024-08-29 11:15:00,31.28,31.31,31.24,31.26,34764.0,30.4539,30.4831,30.415,30.4344,34764.0
2024-08-29 11:20:00,31.26,31.33,31.25,31.31,44018.0,30.4344,30.5026,30.4247,30.4831,44018.0
2024-08-29 11:25:00,31.31,31.35,31.29,31.32,23513.0,30.4831,30.522,30.4636,30.4928,23513.0
2024-08-29 11:30:00,31.32,31.34,31.26,31.29,23958.0,30.4928,30.5123,30.4344,30.4636,23958.0
2024-08-29 11:35:00,31.3,31.31,31.23,31.26,22827.0,30.4734,30.4831,30.4052,30.4344,22827.0
2024-08-29 11:40:00,31.26,31.29,31.24,31.28,13550.0,30.4344,30.4636,30.415,30.4539,13550.0
2024-08-29 11:45:00,31.28,31.32,31.27,31.32,16840.0,30.4539,30.4928,30.4442,30.4928,16840.0
2024-08-29 11:50:00,31.31,31.32,31.27,31.29,28936.0,30.4831,30.4928,30.4442,30.4636,28936.0
2024-08-29 11:55:00,31.28,31.32,31.28,31.31,15369.0,30.4539,30.4928,30.4539,30.4831,15369.0
2024-08-29 12:00:00,31.3,31.35,31.28,31.35,34831.0,30.4734,30.522,30.4539,30.522,34831.0
2024-08-29 12:05:00,31.35,31.38,31.33,31.36,27127.0,30.522,30.5513,30.5026,30.5318,27127.0
2024-08-29 12:10:00,31.35,31.37,31.33,31.37,20671.0,30.522,30.5415,30.5026,30.5415,20671.0
2024-08-29 12:15:00,31.37,31.39,31.35,31.39,28550.0,30.5415,30.561,30.522,30.561,28550.0
2024-08-29 12:20:00,31.39,31.42,31.38,31.42,65344.0,30.561,30.5902,30.5513,30.5902,65344.0
2024-08-29 12:25:00,31.42,31.42,31.36,31.38,18600.0,30.5902,30.5902,30.5318,30.5513,18600.0
2024-08-29 12:30:00,31.37,31.38,31.32,31.32,21480.0,30.5415,30.5513,30.4928,30.4928,21480.0
2024-08-29 12:35:00,31.33,31.37,31.32,31.34,29046.0,30.5026,30.5415,30.4928,30.5123,29046.0
2024-08-29 12:40:00,31.34,31.38,31.33,31.36,16454.0,30.5123,30.5513,30.5026,30.5318,16454.0
2024-08-29 12:45:00,31.36,31.37,31.33,31.35,14234.0,30.5318,30.5415,30.5026,30.522,14234.0
2024-08-29 12:50:00,31.36,31.37,31.34,31.37,20179.0,30.5318,30.5415,30.5123,30.5415,20179.0
2024-08-29 12:55:00,31.37,31.39,31.35,31.35,33673.0,30.5415,30.561,30.522,30.522,33673.0
2024-08-29 13:00:00,31.35,31.4,31.35,31.38,16853.0,30.522,30.5707,30.522,30.5513,16853.0
2024-08-29 13:05:00,31.39,31.42,31.33,31.35,34155.0,30.561,30.5902,30.5026,30.522,34155.0
2024-08-29 13:10:00,31.36,31.41,31.36,31.4,14125.0,30.5318,30.5805,30.5318,30.5707,14125.0
2024-08-29 13:15:00,31.4,31.43,31.39,31.42,25628.0,30.5707,30.5999,30.561,30.5902,25628.0
2024-08-29 13:20:00,31.42,31.42,31.33,31.35,62029.0,30.5902,30.5902,30.5026,30.522,62029.0
2024-08-29 13:25:00,31.35,31.36,31.33,31.36,13428.0,30.522,30.5318,30.5026,30.5318,13428.0
2024-08-29 13:30:00,31.36,31.4,31.35,31.37,23611.0,30.5318,30.5707,30.522,30.5415,23611.0
2024-08-29 13:35:00,31.38,31.42,31.36,31.37,37286.0,30.5513,30.5902,30.5318,30.5415,37286.0
2024-08-29 13:40:00,31.37,31.39,31.35,31.38,31249.0,30.5415,30.561,30.522,30.5513,31249.0
2024-08-29 13:45:00,31.38,31.39,31.37,31.38,23238.0,30.5513,30.561,30.5415,30.5513,23238.0
2024-08-29 13:50:00,31.38,31.38,31.33,31.35,22403.0,30.5513,30.5513,30.5026,30.522,22403.0
2024-08-29 13:55:00,31.35,31.38,31.34,31.37,19502.0,30.522,30.5513,30.5123,30.5415,19502.0
2024-08-29 14:00:00,31.37,31.38,31.35,31.37,16874.0,30.5415,30.5513,30.522,30.5415,16874.0
2024-08-29 14:05:00,31.37,31.37,31.32,31.33,32740.0,30.5415,30.5415,30.4928,30.5026,32740.0
2024-08-29 14:10:00,31.33,31.36,31.32,31.34,26974.0,30.5026,30.5318,30.4928,30.5123,26974.0
2024-08-29 14:15:00,31.35,31.37,31.3,31.35,40130.0,30.522,30.5415,30.4734,30.522,40130.0
2024-08-29 14:20:00,31.34,31.34,31.27,31.29,16925.0,30.5123,30.5123,30.4442,30.4636,16925.0
2024-08-29 14:25:00,31.29,31.32,31.25,31.31,73735.0,30.4636,30.4928,30.4247,30.4831,73735.0
2024-08-29 14:30:00,31.3,31.31,31.26,31.28,36518.0,30.4734,30.4831,30.4344,30.4539,36518.0
2024-08-29 14:35:00,31.28,31.28,31.21,31.23,35140.0,30.4539,30.4539,30.3857,30.4052,35140.0
2024-08-29 14:40:00,31.22,31.26,31.22,31.25,24386.0,30.3955,30.4344,30.3955,30.4247,24386.0
2024-08-29 14:45:00,31.25,31.27,31.22,31.27,18368.0,30.4247,30.4442,30.3955,30.4442,18368.0
2024-08-29 14:50:00,31.26,31.28,31.22,31.28,21240.0,30.4344,30.4539,30.3955,30.4539,21240.0
2024-08-29 14:55:00,31.27,31.31,31.26,31.3,19283.0,30.4442,30.4831,30.4344,30.4734,19283.0
2024-08-29 15:00:00,31.31,31.32,31.29,31.31,24997.0,30.4831,30.4928,30.4636,30.4831,24997.0
2024-08-29 15:05:00,31.32,31.36,31.31,31.34,31700.0,30.4928,30.5318,30.4831,30.5123,31700.0
2024-08-29 15:10:00,31.33,31.41,31.32,31.4,81939.0,30.5026,30.5805,30.4928,30.5707,81939.0
2024-08-29 15:15:00,31.4,31.46,31.39,31.45,53315.0,30.5707,30.6291,30.561,30.6194,53315.0
2024-08-29 15:20:00,31.45,31.45,31.42,31.45,41094.0,30.6194,30.6194,30.5902,30.6194,41094.0
2024-08-29 15:25:00,31.45,31.51,31.44,31.48,52871.0,30.6194,30.6778,30.6097,30.6486,52871.0
2024-08-29 15:30:00,31.48,31.55,31.48,31.53,53994.0,30.6486,30.7168,30.6486,30.6973,53994.0
2024-08-29 15:35:00,31.54,31.55,31.45,31.5,143666.0,30.707,30.7168,30.6194,30.6681,143666.0
2024-08-29 15:40:00,31.5,31.51,31.4,31.41,61566.0,30.6681,30.6778,30.5707,30.5805,61566.0
2024-08-29 15:45:00,31.41,31.45,31.4,31.4,62065.0,30.5805,30.6194,30.5707,30.5707,62065.0
2024-08-29 15:50:00,31.4,31.44,31.34,31.35,117984.0,30.5707,30.6097,30.5123,30.522,117984.0
2024-08-29 15:55:00,31.35,31.41,31.32,31.39,349527.0,30.522,30.5805,30.4928,30.561,349527.0
2024-08-30 09:30:00,31.08,31.15,30.88,31.06,160852.0,30.2592,30.3273,30.0645,30.2397,160852.0
2024-08-30 09:35:00,31.07,31.27,31.07,31.27,32243.0,30.2494,30.4442,30.2494,30.4442,32243.0
2024-08-30 09:40:00,31.27,31.27,31.18,31.19,21563.0,30.4442,30.4442,30.3565,30.3663,21563.0
2024-08-30 09:45:00,31.2,31.21,31.05,31.05,38603.0,30.376,30.3857,30.23,30.23,38603.0
2024-08-30 09:50:00,31.06,31.16,31.03,31.15,30802.0,30.2397,30.3371,30.2105,30.3273,30802.0
2024-08-30 09:55:00,31.15,31.16,31.09,31.09,29603.0,30.3273,30.3371,30.2689,30.2689,29603.0
2024-08-30 10:00:00,31.09,31.11,31.02,31.07,47133.0,30.2689,30.2884,30.2008,30.2494,47133.0
2024-08-30 10:05:00,31.07,31.14,31.04,31.13,49343.0,30.2494,30.3176,30.2202,30.3079,49343.0
2024-08-30 10:10:00,31.13,31.23,31.13,31.14,31381.0,30.3079,30.4052,30.3079,30.3176,31381.0
2024-08-30 10:15:00,31.14,31.18,31.08,31.17,16142.0,30.3176,30.3565,30.2592,30.3468,16142.0
2024-08-30 10:20:00,31.18,31.19,31.1,31.11,16557.0,30.3565,30.3663,30.2787,30.2884,16557.0
2024-08-30 10:25:00,31.11,31.13,31.02,31.04,32356.0,30.2884,30.3079,30.2008,30.2202,32356.0
2024-08-30 10:30:00,31.03,31.11,31.03,31.05,32353.0,30.2105,30.2884,30.2105,30.23,32353.0
2024-08-30 10:35:00,31.05,31.07,31.01,31.05,38380.0,30.23,30.2494,30.191,30.23,38380.0
2024-08-30 10:40:00,31.05,31.13,31.04,31.07,27626.0,30.23,30.3079,30.2202,30.2494,27626.0
2024-08-30 10:45:00,31.07,31.15,31.05,31.15,33234.0,30.2494,30.3273,30.23,30.3273,33234.0
2024-08-30 10:50:00,31.15,31.17,31.13,31.15,20825.0,30.3273,30.3468,30.3079,30.3273,20825.0
2024-08-30 10:55:00,31.15,31.17,31.1,31.11,53381.0,30.3273,30.3468,30.2787,30.2884,53381.0
2024-08-30 11:00:00,31.12,31.16,31.11,31.15,39204.0,30.2981,30.3371,30.2884,30.3273,39204.0
2024-08-30 11:05:00,31.15,31.15,31.09,31.1,20240.0,30.3273,30.3273,30.2689,30.2787,20240.0
2024-08-30 11:10:00,31.09,31.11,31.06,31.07,9774.0,30.2689,30.2884,30.2397,30.2494,9774.0
2024-08-30 11:15:00,31.07,31.11,31.05,31.06,23921.0,30.2494,30.2884,30.23,30.2397,23921.0
2024-08-30 11:20:00,31.07,31.09,31.04,31.05,22009.0,30.2494,30.2689,30.2202,30.23,22009.0
2024-08-30 11:25:00,31.05,31.05,31.01,31.03,35030.0,30.23,30.23,30.191,30.2105,35030.0
2024-08-30 11:30:00,31.02,31.03,30.98,31.01,43470.0,30.2008,30.2105,30.1618,30.191,43470.0
2024-08-30 11:35:00,31.01,31.01,30.94,30.94,31903.0,30.191,30.191,30.1229,30.1229,31903.0
2024-08-30 11:40:00,30.94,31.0,30.93,30.99,55676.0,30.1229,30.1813,30.1131,30.1716,55676.0
2024-08-30 11:45:00,30.99,31.0,30.97,30.99,14694.0,30.1716,30.1813,30.1521,30.1716,14694.0
2024-08-30 11:50:00,30.99,30.99,30.92,30.94,29666.0,30.1716,30.1716,30.1034,30.1229,29666.0
2024-08-30 11:55:00,30.94,30.95,30.92,30.94,32344.0,30.1229,30.1326,30.1034,30.1229,32344.0
2024-08-30 12:00:00,30.93,30.95,30.91,30.95,27502.0,30.1131,30.1326,30.0937,30.1326,27502.0
2024-08-30 12:05:00,30.95,30.95,30.92,30.94,45814.0,30.1326,30.1326,30.1034,30.1229,45814.0
2024-08-30 12:10:00,30.93,30.93,30.91,30.92,28006.0,30.1131,30.1131,30.0937,30.1034,28006.0
2024-08-30 12:15:00,30.92,30.93,30.88,30.89,40288.0,30.1034,30.1131,30.0645,30.0742,40288.0
2024-08-30 12:20:00,30.89,30.9,30.86,30.9,39760.0,30.0742,30.0839,30.045,30.0839,39760.0
2024-08-30 12:25:00,30.9,30.93,30.9,30.9,26335.0,30.0839,30.1131,30.0839,30.0839,26335.0
2024-08-30 12:30:00,30.91,30.92,30.85,30.86,31852.0,30.0937,30.1034,30.0353,30.045,31852.0
2024-08-30 12:35:00,30.85,30.91,30.84,30.91,40690.0,30.0353,30.0937,30.0255,30.0937,40690.0
2024-08-30 12:40:00,30.91,30.91,30.85,30.89,22999.0,30.0937,30.0937,30.0353,30.0742,22999.0
2024-08-30 12:45:00,30.9,30.91,30.85,30.87,22338.0,30.0839,30.0937,30.0353,30.0547,22338.0
2024-08-30 12:50:00,30.87,30.88,30.82,30.88,68528.0,30.0547,30.0645,30.006,30.0645,68528.0
2024-08-30 12:55:00,30.88,30.88,30.84,30.85,20168.0,30.0645,30.0645,30.0255,30.0353,20168.0
2024-08-30 13:00:00,30.85,30.9,30.84,30.87,60709.0,30.0353,30.0839,30.0255,30.0547,60709.0
2024-08-30 13:05:00,30.88,30.88,30.83,30.85,24902.0,30.0645,30.0645,30.0158,30.0353,24902.0
2024-08-30 13:10:00,30.85,30.86,30.81,30.81,28943.0,30.0353,30.045,29.9963,29.9963,28943.0
2024-08-30 13:15:00,30.81,30.81,30.75,30.78,122247.0,29.9963,29.9963,29.9379,29.9671,122247.0
2024-08-30 13:20:00,30.78,30.84,30.77,30.82,42524.0,29.9671,30.0255,29.9574,30.006,42524.0
2024-08-30 13:25:00,30.82,30.83,30.77,30.8,104462.0,30.006,30.0158,29.9574,29.9866,104462.0
2024-08-30 13:30:00,30.8,30.89,30.8,30.89,37093.0,29.9866,30.0742,29.9866,30.0742,37093.0
2024-08-30 13:35:00,30.89,30.9,30.86,30.88,24601.0,30.0742,30.0839,30.045,30.0645,24601.0
2024-08-30 13:40:00,30.88,30.9,30.81,30.81,111374.0,30.0645,30.0839,29.9963,29.9963,111374.0
2024-08-30 13:45:00,30.82,30.83,30.79,30.83,37377.0,30.006,30.0158,29.9768,30.0158,37377.0
2024-08-30 13:50:00,30.82,30.85,30.81,30.82,46559.0,30.006,30.0353,29.9963,30.006,46559.0
2024-08-30 13:55:00,30.82,30.84,30.8,30.82,89706.0,30.006,30.0255,29.9866,30.006,89706.0
2024-08-30 14:00:00,30.82,30.88,30.82,30.88,42701.0,30.006,30.0645,30.006,30.0645,42701.0
2024-08-30 14:05:00,30.88,30.91,30.86,30.87,36478.0,30.0645,30.0937,30.045,30.0547,36478.0
2024-08-30 14:10:00,30.87,30.88,30.85,30.87,28566.0,30.0547,30.0645,30.0353,30.0547,28566.0
2024-08-30 14:15:00,30.87,30.89,30.84,30.84,24145.0,30.0547,30.0742,30.0255,30.0255,24145.0
2024-08-30 14:20:00,30.84,30.91,30.82,30.91,28658.0,30.0255,30.0937,30.006,30.0937,28658.0
2024-08-30 14:25:00,30.91,30.93,30.86,30.86,49102.0,30.0937,30.1131,30.045,30.045,49102.0
2024-08-30 14:30:00,30.86,30.93,30.85,30.93,44866.0,30.045,30.1131,30.0353,30.1131,44866.0
2024-08-30 14:35:00,30.93,30.96,30.9,30.92,40682.0,30.1131,30.1423,30.0839,30.1034,40682.0
2024-08-30 14:40:00,30.91,30.95,30.89,30.9,41250.0,30.0937,30.1326,30.0742,30.0839,41250.0
2024-08-30 14:45:00,30.91,30.93,30.88,30.9,35275.0,30.0937,30.1131,30.0645,30.0839,35275.0
2024-08-30 14:50:00,30.9,30.92,30.89,30.91,36493.0,30.0839,30.1034,30.0742,30.0937,36493.0
2024-08-30 14:55:00,30.91,30.91,30.86,30.87,54256.0,30.0937,30.0937,30.045,30.0547,54256.0
2024-08-30 15:00:00,30.86,30.88,30.85,30.87,153520.0,30.045,30.0645,30.0353,30.0547,153520.0
2024-08-30 15:05:00,30.87,30.88,30.83,30.85,96203.0,30.0547,30.0645,30.0158,30.0353,96203.0
2024-08-30 15:10:00,30.84,30.85,30.81,30.83,72339.0,30.0255,30.0353,29.9963,30.0158,72339.0
2024-08-30 15:15:00,30.82,30.84,30.78,30.84,165318.0,30.006,30.0255,29.9671,30.0255,165318.0
2024-08-30 15:20:00,30.84,30.88,30.82,30.84,175144.0,30.0255,30.0645,30.006,30.0255,175144.0
2024-08-30 15:25:00,30.84,30.86,30.83,30.84,154614.0,30.0255,30.045,30.0158,30.0255,154614.0
2024-08-30 15:30:00,30.85,30.86,30.81,30.82,149891.0,30.0353,30.045,29.9963,30.006,149891.0
2024-08-30 15:35:00,30.81,30.88,30.8,30.88,95321.0,29.9963,30.0645,29.9866,30.0645,95321.0
2024-08-30 15:40:00,30.87,30.92,30.85,30.92,114491.0,30.0547,30.1034,30.0353,30.1034,114491.0
2024-08-30 15:45:00,30.92,30.96,30.91,30.95,164782.0,30.1034,30.1423,30.0937,30.1326,164782.0
2024-08-30 15:50:00,30.95,31.06,30.92,31.05,397333.0,30.1326,30.2397,30.1034,30.23,397333.0
2024-08-30 15:55:00,31.06,31.11,31.05,31.06,839323.0,30.2397,30.2884,30.23,30.2397,839323.0
2024-09-03 09:30:00,30.52,30.68,30.34,30.36,238686.0,29.714,29.8697,29.5387,29.5582,238686.0
2024-09-03 09:35:00,30.36,30.43,30.28,30.31,138235.0,29.5582,29.6263,29.4803,29.5095,138235.0
2024-09-03 09:40:00,30.32,30.39,30.27,30.38,77774.0,29.5193,29.5874,29.4706,29.5777,77774.0
2024-09-03 09:45:00,30.38,30.38,30.2,30.26,88526.0,29.5777,29.5777,29.4024,29.4608,88526.0
2024-09-03 09:50:00,30.27,30.28,30.1,30.12,134484.0,29.4706,29.4803,29.3051,29.3245,134484.0
2024-09-03 09:55:00,30.12,30.14,30.02,30.02,122786.0,29.3245,29.344,29.2272,29.2272,122786.0
2024-09-03 10:00:00,30.03,30.04,29.8,29.82,214043.0,29.2369,29.2466,29.013,29.0325,214043.0
2024-09-03 10:05:00,29.81,29.91,29.79,29.9,102939.0,29.0227,29.1201,29.0032,29.1103,102939.0
2024-09-03 10:10:00,29.9,29.95,29.81,29.87,69477.0,29.1103,29.159,29.0227,29.0811,69477.0
2024-09-03 10:15:00,29.87,29.93,29.85,29.92,66001.0,29.0811,29.1396,29.0617,29.1298,66001.0
2024-09-03 10:20:00,29.92,29.93,29.89,29.9,110126.0,29.1298,29.1396,29.1006,29.1103,110126.0
2024-09-03 10:25:00,29.9,29.94,29.87,29.94,63706.0,29.1103,29.1493,29.0811,29.1493,63706.0
2024-09-03 10:30:00,29.94,29.99,29.9,29.92,70071.0,29.1493,29.198,29.1103,29.1298,70071.0
2024-09-03 10:35:00,29.91,29.96,29.89,29.96,60144.0,29.1201,29.1688,29.1006,29.1688,60144.0
2024-09-03 10:40:00,29.96,30.03,29.9,30.03,73703.0,29.1688,29.2369,29.1103,29.2369,73703.0
2024-09-03 10:45:00,30.03,30.03,29.95,30.0,41262.0,29.2369,29.2369,29.159,29.2077,41262.0
2024-09-03 10:50:00,30.0,30.0,29.94,29.99,59200.0,29.2077,29.2077,29.1493,29.198,59200.0
2024-09-03 10:55:00,29.99,30.06,29.96,30.05,40245.0,29.198,29.2661,29.1688,29.2564,40245.0
2024-09-03 11:00:00,30.05,30.1,30.04,30.07,98412.0,29.2564,29.3051,29.2466,29.2759,98412.0
2024-09-03 11:05:00,30.07,30.2,30.02,30.18,86215.0,29.2759,29.4024,29.2272,29.3829,86215.0
2024-09-03 11:10:00,30.18,30.19,30.13,30.14,69516.0,29.3829,29.3927,29.3343,29.344,69516.0
2024-09-03 11:15:00,30.13,30.15,30.1,30.12,34208.0,29.3343,29.3537,29.3051,29.3245,34208.0
2024-09-03 11:20:00,30.12,30.18,30.09,30.18,117913.0,29.3245,29.3829,29.2953,29.3829,117913.0
2024-09-03 11:25:00,30.18,30.24,30.15,30.18,83174.0,29.3829,29.4414,29.3537,29.3829,83174.0
2024-09-03 11:30:00,30.18,30.21,30.16,30.18,44253.0,29.3829,29.4122,29.3635,29.3829,44253.0
2024-09-03 11:35:00,30.17,30.17,30.04,30.05,64413.0,29.3732,29.3732,29.2466,29.2564,64413.0
2024-09-03 11:40:00,30.05,30.08,30.02,30.05,72811.0,29.2564,29.2856,29.2272,29.2564,72811.0
2024-09-03 11:45:00,30.05,30.08,29.99,30.02,116272.0,29.2564,29.2856,29.198,29.2272,116272.0
2024-09-03 11:50:00,30.02,30.05,29.99,30.01,67503.0,29.2272,29.2564,29.198,29.2174,67503.0
2024-09-03 11:55:00,30.02,30.03,29.98,30.01,54307.0,29.2272,29.2369,29.1882,29.2174,54307.0
2024-09-03 12:00:00,30.01,30.07,29.99,29.99,120385.0,29.2174,29.2759,29.198,29.198,120385.0
2024-09-03 12:05:00,29.99,30.01,29.94,29.97,42414.0,29.198,29.2174,29.1493,29.1785,42414.0
2024-09-03 12:10:00,29.98,30.01,29.96,29.97,36176.0,29.1882,29.2174,29.1688,29.1785,36176.0
2024-09-03 12:15:00,29.97,29.97,29.94,29.97,84856.0,29.1785,29.1785,29.1493,29.1785,84856.0
2024-09-03 12:20:00,29.98,30.01,29.89,29.9,139120.0,29.1882,29.2174,29.1006,29.1103,139120.0
2024-09-03 12:25:00,29.9,29.98,29.87,29.96,93238.0,29.1103,29.1882,29.0811,29.1688,93238.0
2024-09-03 12:30:00,29.96,29.98,29.89,29.89,51788.0,29.1688,29.1882,29.1006,29.1006,51788.0
2024-09-03 12:35:00,29.89,29.97,29.88,29.96,43184.0,29.1006,29.1785,29.0909,29.1688,43184.0
2024-09-03 12:40:00,29.96,29.96,29.89,29.9,92903.0,29.1688,29.1688,29.1006,29.1103,92903.0
2024-09-03 12:45:00,29.89,29.91,29.84,29.87,59155.0,29.1006,29.1201,29.0519,29.0811,59155.0
2024-09-03 12:50:00,29.87,29.9,29.84,29.89,48306.0,29.0811,29.1103,29.0519,29.1006,48306.0
2024-09-03 12:55:00,29.89,29.9,29.85,29.88,39861.0,29.1006,29.1103,29.0617,29.0909,39861.0
2024-09-03 13:00:00,29.88,29.9,29.86,29.88,39070.0,29.0909,29.1103,29.0714,29.0909,39070.0
2024-09-03 13:05:00,29.88,29.95,29.87,29.93,79788.0,29.0909,29.159,29.0811,29.1396,79788.0
2024-09-03 13:10:00,29.93,29.93,29.88,29.91,37005.0,29.1396,29.1396,29.0909,29.1201,37005.0
2024-09-03 13:15:00,29.9,29.94,29.89,29.94,29436.0,29.1103,29.1493,29.1006,29.1493,29436.0
2024-09-03 13:20:00,29.94,29.99,29.9,29.95,54791.0,29.1493,29.198,29.1103,29.159,54791.0
2024-09-03 13:25:00,29.94,29.94,29.87,29.89,49709.0,29.1493,29.1493,29.0811,29.1006,49709.0
2024-09-03 13:30:00,29.89,29.92,29.86,29.87,30619.0,29.1006,29.1298,29.0714,29.0811,30619.0
2024-09-03 13:35:00,29.87,29.89,29.86,29.89,37317.0,29.0811,29.1006,29.0714,29.1006,37317.0
2024-09-03 13:40:00,29.88,29.89,29.83,29.84,33085.0,29.0909,29.1006,29.0422,29.0519,33085.0
2024-09-03 13:45:00,29.84,29.85,29.8,29.8,27655.0,29.0519,29.0617,29.013,29.013,27655.0
2024-09-03 13:50:00,29.8,29.85,29.8,29.85,53156.0,29.013,29.0617,29.013,29.0617,53156.0
2024-09-03 13:55:00,29.85,29.86,29.82,29.84,30160.0,29.0617,29.0714,29.0325,29.0519,30160.0
2024-09-03 14:00:00,29.84,29.85,29.81,29.83,55607.0,29.0519,29.0617,29.0227,29.0422,55607.0
2024-09-03 14:05:00,29.83,29.87,29.81,29.85,111522.0,29.0422,29.0811,29.0227,29.0617,111522.0
2024-09-03 14:10:00,29.85,29.85,29.79,29.83,85384.0,29.0617,29.0617,29.0032,29.0422,85384.0
2024-09-03 14:15:00,29.83,29.83,29.79,29.8,96253.0,29.0422,29.0422,29.0032,29.013,96253.0
2024-09-03 14:20:00,29.8,29.85,29.78,29.85,85826.0,29.013,29.0617,28.9935,29.0617,85826.0
2024-09-03 14:25:00,29.84,29.94,29.84,29.94,42451.0,29.0519,29.1493,29.0519,29.1493,42451.0
2024-09-03 14:30:00,29.94,29.96,29.85,29.88,104844.0,29.1493,29.1688,29.0617,29.0909,104844.0
2024-09-03 14:35:00,29.88,29.9,29.85,29.9,35029.0,29.0909,29.1103,29.0617,29.1103,35029.0
2024-09-03 14:40:00,29.9,29.91,29.86,29.9,84023.0,29.1103,29.1201,29.0714,29.1103,84023.0
2024-09-03 14:45:00,29.89,29.96,29.89,29.9,78886.0,29.1006,29.1688,29.1006,29.1103,78886.0
2024-09-03 14:50:00,29.9,29.92,29.89,29.92,53068.0,29.1103,29.1298,29.1006,29.1298,53068.0
2024-09-03 14:55:00,29.92,29.96,29.89,29.9,55595.0,29.1298,29.1688,29.1006,29.1103,55595.0
2024-09-03 15:00:00,29.9,29.91,29.83,29.85,172210.0,29.1103,29.1201,29.0422,29.0617,172210.0
2024-09-03 15:05:00,29.85,29.92,29.83,29.9,70201.0,29.0617,29.1298,29.0422,29.1103,70201.0
2024-09-03 15:10:00,29.9,29.93,29.87,29.88,96059.0,29.1103,29.1396,29.0811,29.0909,96059.0
2024-09-03 15:15:00,29.88,29.92,29.85,29.9,95634.0,29.0909,29.1298,29.0617,29.1103,95634.0
2024-09-03 15:20:00,29.89,29.92,29.86,29.92,52984.0,29.1006,29.1298,29.0714,29.1298,52984.0
2024-09-03 15:25:00,29.92,29.93,29.88,29.89,71947.0,29.1298,29.1396,29.0909,29.1006,71947.0
2024-09-03 15:30:00,29.89,29.92,29.87,29.9,88528.0,29.1006,29.1298,29.0811,29.1103,88528.0
2024-09-03 15:35:00,29.9,29.9,29.78,29.81,113865.0,29.1103,29.1103,28.9935,29.0227,113865.0
2024-09-03 15:40:00,29.81,29.86,29.78,29.86,74666.0,29.0227,29.0714,28.9935,29.0714,74666.0
2024-09-03 15:45:00,29.86,29.92,29.83,29.9,157568.0,29.0714,29.1298,29.0422,29.1103,157568.0
2024-09-03 15:50:00,29.9,29.92,29.82,29.87,335570.0,29.1103,29.1298,29.0325,29.0811,335570.0
2024-09-03 15:55:00,29.87,29.89,29.84,29.85,796221.0,29.0811,29.1006,29.0519,29.0617,796221.0
2024-09-04 09:30:00,29.9,30.0,29.83,29.95,223386.0,29.2786,29.3765,29.21,29.3275,223386.0
2024-09-04 09:35:00,29.97,30.21,29.95,30.01,428491.0,29.3471,29.5821,29.3275,29.3863,428491.0
2024-09-04 09:40:00,30.02,30.02,29.78,29.79,91914.0,29.3961,29.3961,29.161,29.1708,91914.0
2024-09-04 09:45:00,29.78,29.78,29.6,29.6,161745.0,29.161,29.161,28.9848,28.9848,161745.0
2024-09-04 09:50:00,29.59,29.67,29.53,29.67,128738.0,28.975,29.0533,28.9162,29.0533,128738.0
2024-09-04 09:55:00,29.66,29.78,29.62,29.74,173443.0,29.0435,29.161,29.0044,29.1219,173443.0
2024-09-04 10:00:00,29.74,29.77,29.63,29.74,168891.0,29.1219,29.1513,29.0142,29.1219,168891.0
2024-09-04 10:05:00,29.74,29.86,29.72,29.83,167641.0,29.1219,29.2394,29.1023,29.21,167641.0
2024-09-04 10:10:00,29.84,29.88,29.75,29.76,71415.0,29.2198,29.259,29.1317,29.1415,71415.0
2024-09-04 10:15:00,29.76,29.77,29.67,29.74,60045.0,29.1415,29.1513,29.0533,29.1219,60045.0
2024-09-04 10:20:00,29.74,29.78,29.71,29.71,84498.0,29.1219,29.161,29.0925,29.0925,84498.0
2024-09-04 10:25:00,29.71,29.72,29.57,29.59,88743.0,29.0925,29.1023,28.9554,28.975,88743.0
2024-09-04 10:30:00,29.6,29.61,29.52,29.61,53306.0,28.9848,28.9946,28.9065,28.9946,53306.0
2024-09-04 10:35:00,29.6,29.62,29.53,29.56,39405.0,28.9848,29.0044,28.9162,28.9456,39405.0
2024-09-04 10:40:00,29.56,29.72,29.55,29.72,89430.0,28.9456,29.1023,28.9358,29.1023,89430.0
2024-09-04 10:45:00,29.71,29.72,29.6,29.64,43986.0,29.0925,29.1023,28.9848,29.024,43986.0
2024-09-04 10:50:00,29.65,29.68,29.6,29.65,32388.0,29.0338,29.0631,28.9848,29.0338,32388.0
2024-09-04 10:55:00,29.65,29.7,29.64,29.69,89185.0,29.0338,29.0827,29.024,29.0729,89185.0
2024-09-04 11:00:00,29.69,29.78,29.68,29.75,42636.0,29.0729,29.161,29.0631,29.1317,42636.0
2024-09-04 11:05:00,29.77,29.83,29.74,29.81,33788.0,29.1513,29.21,29.1219,29.1904,33788.0
2024-09-04 11:10:00,29.82,29.83,29.77,29.79,20896.0,29.2002,29.21,29.1513,29.1708,20896.0
2024-09-04 11:15:00,29.78,29.78,29.74,29.76,33057.0,29.161,29.161,29.1219,29.1415,33057.0
2024-09-04 11:20:00,29.76,29.76,29.68,29.7,90342.0,29.1415,29.1415,29.0631,29.0827,90342.0
2024-09-04 11:25:00,29.69,29.71,29.65,29.66,34121.0,29.0729,29.0925,29.0338,29.0435,34121.0
2024-09-04 11:30:00,29.66,29.67,29.62,29.65,80512.0,29.0435,29.0533,29.0044,29.0338,80512.0
2024-09-04 11:35:00,29.64,29.66,29.61,29.63,21432.0,29.024,29.0435,28.9946,29.0142,21432.0
2024-09-04 11:40:00,29.63,29.63,29.58,29.6,35880.0,29.0142,29.0142,28.9652,28.9848,35880.0
2024-09-04 11:45:00,29.6,29.62,29.59,29.6,18786.0,28.9848,29.0044,28.975,28.9848,18786.0
2024-09-04 11:50:00,29.6,29.61,29.57,29.59,21290.0,28.9848,28.9946,28.9554,28.975,21290.0
2024-09-04 11:55:00,29.59,29.62,29.58,29.59,26056.0,28.975,29.0044,28.9652,28.975,26056.0
2024-09-04 12:00:00,29.59,29.6,29.57,29.58,27092.0,28.975,28.9848,28.9554,28.9652,27092.0
2024-09-04 12:05:00,29.58,29.63,29.55,29.63,129999.0,28.9652,29.0142,28.9358,29.0142,129999.0
2024-09-04 12:10:00,29.63,29.66,29.57,29.57,29512.0,29.0142,29.0435,28.9554,28.9554,29512.0
2024-09-04 12:15:00,29.57,29.61,29.55,29.58,36249.0,28.9554,28.9946,28.9358,28.9652,36249.0
2024-09-04 12:20:00,29.58,29.64,29.56,29.63,40077.0,28.9652,29.024,28.9456,29.0142,40077.0
2024-09-04 12:25:00,29.64,29.66,29.6,29.61,30551.0,29.024,29.0435,28.9848,28.9946,30551.0
2024-09-04 12:30:00,29.61,29.65,29.6,29.64,61245.0,28.9946,29.0338,28.9848,29.024,61245.0
2024-09-04 12:35:00,29.64,29.68,29.62,29.67,18656.0,29.024,29.0631,29.0044,29.0533,18656.0
2024-09-04 12:40:00,29.67,29.68,29.57,29.57,29649.0,29.0533,29.0631,28.9554,28.9554,29649.0
2024-09-04 12:45:00,29.58,29.59,29.53,29.55,44840.0,28.9652,28.975,28.9162,28.9358,44840.0
2024-09-04 12:50:00,29.55,29.61,29.55,29.61,23818.0,28.9358,28.9946,28.9358,28.9946,23818.0
2024-09-04 12:55:00,29.61,29.63,29.59,29.6,17458.0,28.9946,29.0142,28.975,28.9848,17458.0
2024-09-04 13:00:00,29.59,29.61,29.54,29.55,28538.0,28.975,28.9946,28.926,28.9358,28538.0
2024-09-04 13:05:00,29.55,29.61,29.55,29.6,16295.0,28.9358,28.9946,28.9358,28.9848,16295.0
2024-09-04 13:10:00,29.6,29.61,29.58,29.58,23737.0,28.9848,28.9946,28.9652,28.9652,23737.0
2024-09-04 13:15:00,29.59,29.59,29.53,29.53,31556.0,28.975,28.975,28.9162,28.9162,31556.0
2024-09-04 13:20:00,29.54,29.55,29.48,29.5,55081.0,28.926,28.9358,28.8673,28.8869,55081.0
2024-09-04 13:25:00,29.5,29.51,29.47,29.51,55778.0,28.8869,28.8967,28.8575,28.8967,55778.0
2024-09-04 13:30:00,29.5,29.52,29.49,29.51,29915.0,28.8869,28.9065,28.8771,28.8967,29915.0
2024-09-04 13:35:00,29.51,29.51,29.45,29.48,79281.0,28.8967,28.8967,28.8379,28.8673,79281.0
2024-09-04 13:40:00,29.48,29.49,29.42,29.43,71120.0,28.8673,28.8771,28.8085,28.8183,71120.0
2024-09-04 13:45:00,29.43,29.45,29.41,29.44,72815.0,28.8183,28.8379,28.7987,28.8281,72815.0
2024-09-04 13:50:00,29.44,29.46,29.38,29.4,115489.0,28.8281,28.8477,28.7694,28.7889,115489.0
2024-09-04 13:55:00,29.4,29.49,29.38,29.49,62963.0,28.7889,28.8771,28.7694,28.8771,62963.0
2024-09-04 14:00:00,29.49,29.5,29.44,29.47,40435.0,28.8771,28.8869,28.8281,28.8575,40435.0
2024-09-04 14:05:00,29.47,29.48,29.44,29.46,45549.0,28.8575,28.8673,28.8281,28.8477,45549.0
2024-09-04 14:10:00,29.46,29.5,29.46,29.49,46225.0,28.8477,28.8869,28.8477,28.8771,46225.0
2024-09-04 14:15:00,29.48,29.5,29.46,29.46,85835.0,28.8673,28.8869,28.8477,28.8477,85835.0
2024-09-04 14:20:00,29.47,29.49,29.45,29.49,26014.0,28.8575,28.8771,28.8379,28.8771,26014.0
2024-09-04 14:25:00,29.49,29.55,29.48,29.52,49019.0,28.8771,28.9358,28.8673,28.9065,49019.0
2024-09-04 14:30:00,29.53,29.54,29.51,29.52,33498.0,28.9162,28.926,28.8967,28.9065,33498.0
2024-09-04 14:35:00,29.51,29.55,29.49,29.51,63102.0,28.8967,28.9358,28.8771,28.8967,63102.0
2024-09-04 14:40:00,29.51,29.54,29.47,29.48,32676.0,28.8967,28.926,28.8575,28.8673,32676.0
2024-09-04 14:45:00,29.47,29.49,29.45,29.49,44051.0,28.8575,28.8771,28.8379,28.8771,44051.0
2024-09-04 14:50:00,29.49,29.5,29.48,29.5,27687.0,28.8771,28.8869,28.8673,28.8869,27687.0
2024-09-04 14:55:00,29.5,29.52,29.46,29.47,56555.0,28.8869,28.9065,28.8477,28.8575,56555.0
2024-09-04 15:00:00,29.47,29.47,29.43,29.45,59996.0,28.8575,28.8575,28.8183,28.8379,59996.0
2024-09-04 15:05:00,29.45,29.45,29.4,29.42,50463.0,28.8379,28.8379,28.7889,28.8085,50463.0
2024-09-04 15:10:00,29.43,29.44,29.38,29.39,54057.0,28.8183,28.8281,28.7694,28.7792,54057.0
2024-09-04 15:15:00,29.39,29.42,29.34,29.35,118048.0,28.7792,28.8085,28.7302,28.74,118048.0
2024-09-04 15:20:00,29.35,29.4,29.35,29.4,101533.0,28.74,28.7889,28.74,28.7889,101533.0
2024-09-04 15:25:00,29.4,29.42,29.37,29.41,88731.0,28.7889,28.8085,28.7596,28.7987,88731.0
2024-09-04 15:30:00,29.41,29.41,29.24,29.28,123616.0,28.7987,28.7987,28.6323,28.6714,123616.0
2024-09-04 15:35:00,29.28,29.31,29.21,29.3,256799.0,28.6714,28.7008,28.6029,28.691,256799.0
2024-09-04 15:40:00,29.3,29.33,29.26,29.33,86845.0,28.691,28.7204,28.6519,28.7204,86845.0
2024-09-04 15:45:00,29.33,29.37,29.32,29.33,99845.0,28.7204,28.7596,28.7106,28.7204,99845.0
2024-09-04 15:50:00,29.33,29.36,29.28,29.31,207379.0,28.7204,28.7498,28.6714,28.7008,207379.0
2024-09-04 15:55:00,29.31,29.45,29.29,29.42,914615.0,28.7008,28.8379,28.6812,28.8085,914615.0
2024-09-05 09:30:00,29.69,29.75,29.43,29.45,118358.0,29.0729,29.1317,28.8183,28.8379,118358.0
2024-09-05 09:35:00,29.46,29.48,29.34,29.37,63915.0,28.8477,28.8673,28.7302,28.7596,63915.0
2024-09-05 09:40:00,29.37,29.45,29.35,29.4,63366.0,28.7596,28.8379,28.74,28.7889,63366.0
2024-09-05 09:45:00,29.41,29.44,29.25,29.3,55038.0,28.7987,28.8281,28.6421,28.691,55038.0
2024-09-05 09:50:00,29.3,29.31,29.17,29.18,74769.0,28.691,28.7008,28.5637,28.5735,74769.0
2024-09-05 09:55:00,29.19,29.24,29.16,29.21,143646.0,28.5833,28.6323,28.5539,28.6029,143646.0
2024-09-05 10:00:00,29.22,29.43,29.2,29.4,211187.0,28.6127,28.8183,28.5931,28.7889,211187.0
2024-09-05 10:05:00,29.4,29.44,29.35,29.42,81731.0,28.7889,28.8281,28.74,28.8085,81731.0
2024-09-05 10:10:00,29.42,29.42,29.2,29.21,53663.0,28.8085,28.8085,28.5931,28.6029,53663.0
2024-09-05 10:15:00,29.21,29.22,29.15,29.21,63276.0,28.6029,28.6127,28.5441,28.6029,63276.0
2024-09-05 10:20:00,29.21,29.28,29.19,29.26,58581.0,28.6029,28.6714,28.5833,28.6519,58581.0
2024-09-05 10:25:00,29.26,29.27,29.19,29.2,30587.0,28.6519,28.6616,28.5833,28.5931,30587.0
2024-09-05 10:30:00,29.2,29.25,29.2,29.24,34189.0,28.5931,28.6421,28.5931,28.6323,34189.0
2024-09-05 10:35:00,29.25,29.28,29.23,29.23,15565.0,28.6421,28.6714,28.6225,28.6225,15565.0
2024-09-05 10:40:00,29.23,29.28,29.22,29.26,14696.0,28.6225,28.6714,28.6127,28.6519,14696.0
2024-09-05 10:45:00,29.26,29.28,29.23,29.27,32014.0,28.6519,28.6714,28.6225,28.6616,32014.0
2024-09-05 10:50:00,29.27,29.27,29.18,29.21,97565.0,28.6616,28.6616,28.5735,28.6029,97565.0
2024-09-05 10:55:00,29.2,29.28,29.19,29.23,148617.0,28.5931,28.6714,28.5833,28.6225,148617.0
2024-09-05 11:00:00,29.24,29.29,29.21,29.25,53678.0,28.6323,28.6812,28.6029,28.6421,53678.0
2024-09-05 11:05:00,29.24,29.27,29.19,29.19,43565.0,28.6323,28.6616,28.5833,28.5833,43565.0
2024-09-05 11:10:00,29.19,29.2,29.16,29.17,42468.0,28.5833,28.5931,28.5539,28.5637,42468.0
2024-09-05 11:15:00,29.17,29.21,29.15,29.2,45914.0,28.5637,28.6029,28.5441,28.5931,45914.0
2024-09-05 11:20:00,29.21,29.24,29.15,29.17,40766.0,28.6029,28.6323,28.5441,28.5637,40766.0
2024-09-05 11:25:00,29.18,29.23,29.16,29.17,195077.0,28.5735,28.6225,28.5539,28.5637,195077.0
2024-09-05 11:30:00,29.17,29.21,29.16,29.18,54249.0,28.5637,28.6029,28.5539,28.5735,54249.0
2024-09-05 11:35:00,29.19,29.24,29.18,29.21,54167.0,28.5833,28.6323,28.5735,28.6029,54167.0
2024-09-05 11:40:00,29.2,29.2,29.16,29.17,30677.0,28.5931,28.5931,28.5539,28.5637,30677.0
2024-09-05 11:45:00,29.17,29.2,29.15,29.2,26170.0,28.5637,28.5931,28.5441,28.5931,26170.0
2024-09-05 11:50:00,29.2,29.2,29.13,29.15,28095.0,28.5931,28.5931,28.5246,28.5441,28095.0
2024-09-05 11:55:00,29.15,29.18,29.11,29.12,58096.0,28.5441,28.5735,28.505,28.5148,58096.0
2024-09-05 12:00:00,29.11,29.17,29.1,29.16,29934.0,28.505,28.5637,28.4952,28.5539,29934.0
2024-09-05 12:05:00,29.16,29.16,29.13,29.14,31341.0,28.5539,28.5539,28.5246,28.5344,31341.0
2024-09-05 12:10:00,29.14,29.15,29.1,29.12,25362.0,28.5344,28.5441,28.4952,28.5148,25362.0
2024-09-05 12:15:00,29.12,29.14,29.09,29.14,53525.0,28.5148,28.5344,28.4854,28.5344,53525.0
2024-09-05 12:20:00,29.14,29.2,29.13,29.17,42129.0,28.5344,28.5931,28.5246,28.5637,42129.0
2024-09-05 12:25:00,29.17,29.22,29.15,29.16,58713.0,28.5637,28.6127,28.5441,28.5539,58713.0
2024-09-05 12:30:00,29.15,29.15,29.11,29.14,48492.0,28.5441,28.5441,28.505,28.5344,48492.0
2024-09-05 12:35:00,29.14,29.16,29.12,29.13,37536.0,28.5344,28.5539,28.5148,28.5246,37536.0
2024-09-05 12:40:00,29.13,29.14,29.11,29.11,36147.0,28.5246,28.5344,28.505,28.505,36147.0
2024-09-05 12:45:00,29.12,29.12,29.04,29.07,146684.0,28.5148,28.5148,28.4364,28.4658,146684.0
2024-09-05 12:50:00,29.08,29.08,29.05,29.06,87923.0,28.4756,28.4756,28.4462,28.456,87923.0
2024-09-05 12:55:00,29.06,29.12,29.05,29.11,78350.0,28.456,28.5148,28.4462,28.505,78350.0
2024-09-05 13:00:00,29.11,29.11,29.08,29.1,54596.0,28.505,28.505,28.4756,28.4952,54596.0
2024-09-05 13:05:00,29.09,29.1,29.05,29.1,39248.0,28.4854,28.4952,28.4462,28.4952,39248.0
2024-09-05 13:10:00,29.1,29.1,29.07,29.07,34437.0,28.4952,28.4952,28.4658,28.4658,34437.0
2024-09-05 13:15:00,29.08,29.09,29.04,29.09,65078.0,28.4756,28.4854,28.4364,28.4854,65078.0
2024-09-05 13:20:00,29.08,29.09,29.01,29.05,70713.0,28.4756,28.4854,28.4071,28.4462,70713.0
2024-09-05 13:25:00,29.05,29.06,29.03,29.05,39123.0,28.4462,28.456,28.4266,28.4462,39123.0
2024-09-05 13:30:00,29.05,29.06,29.03,29.05,90747.0,28.4462,28.456,28.4266,28.4462,90747.0
2024-09-05 13:35:00,29.05,29.08,29.05,29.08,77669.0,28.4462,28.4756,28.4462,28.4756,77669.0
2024-09-05 13:40:00,29.08,29.1,29.05,29.1,111391.0,28.4756,28.4952,28.4462,28.4952,111391.0
2024-09-05 13:45:00,29.1,29.12,29.08,29.11,79767.0,28.4952,28.5148,28.4756,28.505,79767.0
2024-09-05 13:50:00,29.1,29.17,29.08,29.15,55158.0,28.4952,28.5637,28.4756,28.5441,55158.0
2024-09-05 13:55:00,29.14,29.2,29.14,29.19,30335.0,28.5344,28.5931,28.5344,28.5833,30335.0
2024-09-05 14:00:00,29.2,29.21,29.18,29.19,32126.0,28.5931,28.6029,28.5735,28.5833,32126.0
2024-09-05 14:05:00,29.18,29.19,29.15,29.17,37276.0,28.5735,28.5833,28.5441,28.5637,37276.0
2024-09-05 14:10:00,29.17,29.17,29.14,29.15,22622.0,28.5637,28.5637,28.5344,28.5441,22622.0
2024-09-05 14:15:00,29.15,29.19,29.14,29.18,37491.0,28.5441,28.5833,28.5344,28.5735,37491.0
2024-09-05 14:20:00,29.17,29.18,29.16,29.18,25215.0,28.5637,28.5735,28.5539,28.5735,25215.0
2024-09-05 14:25:00,29.18,29.19,29.16,29.17,19789.0,28.5735,28.5833,28.5539,28.5637,19789.0
2024-09-05 14:30:00,29.17,29.19,29.15,29.18,42854.0,28.5637,28.5833,28.5441,28.5735,42854.0
2024-09-05 14:35:00,29.19,29.21,29.17,29.21,24833.0,28.5833,28.6029,28.5637,28.6029,24833.0
2024-09-05 14:40:00,29.21,29.22,29.19,29.21,54506.0,28.6029,28.6127,28.5833,28.6029,54506.0
2024-09-05 14:45:00,29.21,29.23,29.19,29.22,60027.0,28.6029,28.6225,28.5833,28.6127,60027.0
2024-09-05 14:50:00,29.22,29.23,29.21,29.21,46119.0,28.6127,28.6225,28.6029,28.6029,46119.0
2024-09-05 14:55:00,29.21,29.22,29.18,29.19,46727.0,28.6029,28.6127,28.5735,28.5833,46727.0
2024-09-05 15:00:00,29.18,29.18,29.14,29.15,62868.0,28.5735,28.5735,28.5344,28.5441,62868.0
2024-09-05 15:05:00,29.15,29.22,29.12,29.21,130203.0,28.5441,28.6127,28.5148,28.6029,130203.0
2024-09-05 15:10:00,29.21,29.27,29.21,29.27,58795.0,28.6029,28.6616,28.6029,28.6616,58795.0
2024-09-05 15:15:00,29.27,29.27,29.22,29.23,83896.0,28.6616,28.6616,28.6127,28.6225,83896.0
2024-09-05 15:20:00,29.22,29.26,29.22,29.25,24905.0,28.6127,28.6519,28.6127,28.6421,24905.0
2024-09-05 15:25:00,29.26,29.29,29.25,29.28,41008.0,28.6519,28.6812,28.6421,28.6714,41008.0
2024-09-05 15:30:00,29.28,29.29,29.25,29.29,69066.0,28.6714,28.6812,28.6421,28.6812,69066.0
2024-09-05 15:35:00,29.28,29.28,29.21,29.21,49083.0,28.6714,28.6714,28.6029,28.6029,49083.0
2024-09-05 15:40:00,29.21,29.22,29.11,29.12,98581.0,28.6029,28.6127,28.505,28.5148,98581.0
2024-09-05 15:45:00,29.11,29.13,29.08,29.12,149047.0,28.505,28.5246,28.4756,28.5148,149047.0
2024-09-05 15:50:00,29.12,29.14,29.05,29.07,154684.0,28.5148,28.5344,28.4462,28.4658,154684.0
2024-09-05 15:55:00,29.06,29.13,28.99,29.09,891677.0,28.456,28.5246,28.3875,28.4854,891677.0
2024-09-06 09:30:00,29.06,29.3,29.04,29.28,110830.0,28.456,28.691,28.4364,28.6714,110830.0
2024-09-06 09:35:00,29.3,29.39,29.29,29.32,89208.0,28.691,28.7792,28.6812,28.7106,89208.0
2024-09-06 09:40:00,29.31,29.39,29.29,29.33,42573.0,28.7008,28.7792,28.6812,28.7204,42573.0
2024-09-06 09:45:00,29.33,29.38,29.28,29.38,82009.0,28.7204,28.7694,28.6714,28.7694,82009.0
2024-09-06 09:50:00,29.38,29.39,29.27,29.3,61931.0,28.7694,28.7792,28.6616,28.691,61931.0
2024-09-06 09:55:00,29.3,29.37,29.28,29.3,41415.0,28.691,28.7596,28.6714,28.691,41415.0
2024-09-06 10:00:00,29.3,29.31,29.18,29.18,50612.0,28.691,28.7008,28.5735,28.5735,50612.0
2024-09-06 10:05:00,29.19,29.19,29.06,29.12,105292.0,28.5833,28.5833,28.456,28.5148,105292.0
2024-09-06 10:10:00,29.12,29.15,29.05,29.07,56834.0,28.5148,28.5441,28.4462,28.4658,56834.0
2024-09-06 10:15:00,29.08,29.09,29.0,29.05,29403.0,28.4756,28.4854,28.3973,28.4462,29403.0
2024-09-06 10:20:00,29.05,29.07,28.98,28.99,74761.0,28.4462,28.4658,28.3777,28.3875,74761.0
2024-09-06 10:25:00,28.99,28.99,28.89,28.92,40392.0,28.3875,28.3875,28.2895,28.3189,40392.0
2024-09-06 10:30:00,28.92,28.94,28.85,28.86,55342.0,28.3189,28.3385,28.2504,28.2602,55342.0
2024-09-06 10:35:00,28.85,28.85,28.79,28.82,84186.0,28.2504,28.2504,28.1916,28.221,84186.0
2024-09-06 10:40:00,28.82,28.87,28.76,28.77,55263.0,28.221,28.27,28.1622,28.172,55263.0
2024-09-06 10:45:00,28.76,28.77,28.68,28.7,63294.0,28.1622,28.172,28.0839,28.1035,63294.0
2024-09-06 10:50:00,28.7,28.71,28.64,28.64,63231.0,28.1035,28.1133,28.0447,28.0447,63231.0
2024-09-06 10:55:00,28.64,28.7,28.63,28.69,70300.0,28.0447,28.1035,28.035,28.0937,70300.0
2024-09-06 11:00:00,28.69,28.89,28.68,28.8,157927.0,28.0937,28.2895,28.0839,28.2014,157927.0
2024-09-06 11:05:00,28.8,28.85,28.7,28.71,116520.0,28.2014,28.2504,28.1035,28.1133,116520.0
2024-09-06 11:10:00,28.72,28.81,28.72,28.73,52813.0,28.1231,28.2112,28.1231,28.1329,52813.0
2024-09-06 11:15:00,28.73,28.75,28.66,28.7,49648.0,28.1329,28.1525,28.0643,28.1035,49648.0
2024-09-06 11:20:00,28.7,28.73,28.67,28.69,61712.0,28.1035,28.1329,28.0741,28.0937,61712.0
2024-09-06 11:25:00,28.69,28.72,28.65,28.68,64507.0,28.0937,28.1231,28.0545,28.0839,64507.0
2024-09-06 11:30:00,28.67,28.74,28.65,28.71,55174.0,28.0741,28.1427,28.0545,28.1133,55174.0
2024-09-06 11:35:00,28.7,28.72,28.66,28.71,38813.0,28.1035,28.1231,28.0643,28.1133,38813.0
2024-09-06 11:40:00,28.71,28.72,28.66,28.67,37202.0,28.1133,28.1231,28.0643,28.0741,37202.0
2024-09-06 11:45:00,28.67,28.67,28.59,28.64,71615.0,28.0741,28.0741,27.9958,28.0447,71615.0
2024-09-06 11:50:00,28.64,28.68,28.61,28.64,118310.0,28.0447,28.0839,28.0154,28.0447,118310.0
2024-09-06 11:55:00,28.64,28.67,28.62,28.63,36978.0,28.0447,28.0741,28.0252,28.035,36978.0
2024-09-06 12:00:00,28.63,28.72,28.62,28.63,47729.0,28.035,28.1231,28.0252,28.035,47729.0
2024-09-06 12:05:00,28.63,28.68,28.63,28.66,42836.0,28.035,28.0839,28.035,28.0643,42836.0
2024-09-06 12:10:00,28.66,28.72,28.62,28.67,64861.0,28.0643,28.1231,28.0252,28.0741,64861.0
2024-09-06 12:15:00,28.67,28.67,28.59,28.59,55076.0,28.0741,28.0741,27.9958,27.9958,55076.0
2024-09-06 12:20:00,28.6,28.62,28.58,28.62,52323.0,28.0056,28.0252,27.986,28.0252,52323.0
2024-09-06 12:25:00,28.62,28.64,28.59,28.6,25718.0,28.0252,28.0447,27.9958,28.0056,25718.0
2024-09-06 12:30:00,28.59,28.64,28.57,28.64,33740.0,27.9958,28.0447,27.9762,28.0447,33740.0
2024-09-06 12:35:00,28.64,28.67,28.61,28.63,36702.0,28.0447,28.0741,28.0154,28.035,36702.0
2024-09-06 12:40:00,28.63,28.7,28.62,28.68,33227.0,28.035,28.1035,28.0252,28.0839,33227.0
2024-09-06 12:45:00,28.68,28.68,28.6,28.61,77124.0,28.0839,28.0839,28.0056,28.0154,77124.0
2024-09-06 12:50:00,28.61,28.62,28.58,28.61,58926.0,28.0154,28.0252,27.986,28.0154,58926.0
2024-09-06 12:55:00,28.61,28.66,28.6,28.66,80443.0,28.0154,28.0643,28.0056,28.0643,80443.0
2024-09-06 13:00:00,28.66,28.67,28.64,28.66,99827.0,28.0643,28.0741,28.0447,28.0643,99827.0
2024-09-06 13:05:00,28.67,28.77,28.66,28.77,34169.0,28.0741,28.172,28.0643,28.172,34169.0
2024-09-06 13:10:00,28.77,28.78,28.72,28.73,69887.0,28.172,28.1818,28.1231,28.1329,69887.0
2024-09-06 13:15:00,28.73,28.75,28.71,28.74,51268.0,28.1329,28.1525,28.1133,28.1427,51268.0
2024-09-06 13:20:00,28.73,28.77,28.72,28.75,32755.0,28.1329,28.172,28.1231,28.1525,32755.0
2024-09-06 13:25:00,28.75,28.77,28.71,28.74,19296.0,28.1525,28.172,28.1133,28.1427,19296.0
2024-09-06 13:30:00,28.73,28.74,28.69,28.72,47701.0,28.1329,28.1427,28.0937,28.1231,47701.0
2024-09-06 13:35:00,28.72,28.73,28.68,28.71,75268.0,28.1231,28.1329,28.0839,28.1133,75268.0
2024-09-06 13:40:00,28.7,28.7,28.65,28.68,27339.0,28.1035,28.1035,28.0545,28.0839,27339.0
2024-09-06 13:45:00,28.68,28.68,28.63,28.66,31134.0,28.0839,28.0839,28.035,28.0643,31134.0
2024-09-06 13:50:00,28.66,28.69,28.64,28.69,23384.0,28.0643,28.0937,28.0447,28.0937,23384.0
2024-09-06 13:55:00,28.69,28.72,28.65,28.66,25036.0,28.0937,28.1231,28.0545,28.0643,25036.0
2024-09-06 14:00:00,28.66,28.68,28.62,28.64,23647.0,28.0643,28.0839,28.0252,28.0447,23647.0
2024-09-06 14:05:00,28.65,28.65,28.6,28.62,35321.0,28.0545,28.0545,28.0056,28.0252,35321.0
2024-09-06 14:10:00,28.61,28.64,28.58,28.6,43429.0,28.0154,28.0447,27.986,28.0056,43429.0
2024-09-06 14:15:00,28.6,28.68,28.59,28.64,134416.0,28.0056,28.0839,27.9958,28.0447,134416.0
2024-09-06 14:20:00,28.64,28.64,28.59,28.6,44341.0,28.0447,28.0447,27.9958,28.0056,44341.0
2024-09-06 14:25:00,28.61,28.61,28.56,28.58,48447.0,28.0154,28.0154,27.9664,27.986,48447.0
2024-09-06 14:30:00,28.58,28.6,28.55,28.56,54612.0,27.986,28.0056,27.9566,27.9664,54612.0
2024-09-06 14:35:00,28.56,28.57,28.48,28.49,118019.0,27.9664,27.9762,27.8881,27.8979,118019.0
2024-09-06 14:40:00,28.49,28.53,28.43,28.52,166739.0,27.8979,27.937,27.8391,27.9272,166739.0
2024-09-06 14:45:00,28.52,28.53,28.49,28.51,52028.0,27.9272,27.937,27.8979,27.9174,52028.0
2024-09-06 14:50:00,28.51,28.52,28.48,28.51,34994.0,27.9174,27.9272,27.8881,27.9174,34994.0
2024-09-06 14:55:00,28.51,28.55,28.49,28.55,161973.0,27.9174,27.9566,27.8979,27.9566,161973.0
2024-09-06 15:00:00,28.56,28.61,28.55,28.61,52458.0,27.9664,28.0154,27.9566,28.0154,52458.0
2024-09-06 15:05:00,28.6,28.69,28.59,28.65,80820.0,28.0056,28.0937,27.9958,28.0545,80820.0
2024-09-06 15:10:00,28.65,28.68,28.61,28.65,69858.0,28.0545,28.0839,28.0154,28.0545,69858.0
2024-09-06 15:15:00,28.64,28.68,28.59,28.6,102507.0,28.0447,28.0839,27.9958,28.0056,102507.0
2024-09-06 15:20:00,28.6,28.64,28.58,28.64,84402.0,28.0056,28.0447,27.986,28.0447,84402.0
2024-09-06 15:25:00,28.64,28.67,28.61,28.63,148836.0,28.0447,28.0741,28.0154,28.035,148836.0
2024-09-06 15:30:00,28.63,28.63,28.55,28.55,103228.0,28.035,28.035,27.9566,27.9566,103228.0
2024-09-06 15:35:00,28.55,28.6,28.53,28.58,120578.0,27.9566,28.0056,27.937,27.986,120578.0
2024-09-06 15:40:00,28.58,28.62,28.56,28.6,128988.0,27.986,28.0252,27.9664,28.0056,128988.0
2024-09-06 15:45:00,28.6,28.62,28.59,28.62,182671.0,28.0056,28.0252,27.9958,28.0252,182671.0
2024-09-06 15:50:00,28.62,28.65,28.55,28.6,277547.0,28.0252,28.0545,27.9566,28.0056,277547.0
2024-09-06 15:55:00,28.6,28.61,28.55,28.58,922306.0,28.0056,28.0154,27.9566,27.986,922306.0
2024-09-09 09:30:00,28.6,28.71,28.56,28.61,124859.0,28.0056,28.1133,27.9664,28.0154,124859.0
2024-09-09 09:35:00,28.64,28.7,28.61,28.68,45728.0,28.0447,28.1035,28.0154,28.0839,45728.0
2024-09-09 09:40:00,28.7,28.7,28.62,28.66,50494.0,28.1035,28.1035,28.0252,28.0643,50494.0
2024-09-09 09:45:00,28.66,28.66,28.56,28.62,51763.0,28.0643,28.0643,27.9664,28.0252,51763.0
2024-09-09 09:50:00,28.61,28.61,28.54,28.6,100467.0,28.0154,28.0154,27.9468,28.0056,100467.0
2024-09-09 09:55:00,28.61,28.65,28.56,28.62,96608.0,28.0154,28.0545,27.9664,28.0252,96608.0
2024-09-09 10:00:00,28.62,28.66,28.58,28.6,156659.0,28.0252,28.0643,27.986,28.0056,156659.0
2024-09-09 10:05:00,28.61,28.66,28.58,28.66,227151.0,28.0154,28.0643,27.986,28.0643,227151.0
2024-09-09 10:10:00,28.66,28.74,28.63,28.74,166110.0,28.0643,28.1427,28.035,28.1427,166110.0
2024-09-09 10:15:00,28.74,28.83,28.73,28.75,71686.0,28.1427,28.2308,28.1329,28.1525,71686.0
2024-09-09 10:20:00,28.75,28.79,28.66,28.68,41611.0,28.1525,28.1916,28.0643,28.0839,41611.0
2024-09-09 10:25:00,28.68,28.73,28.67,28.69,38929.0,28.0839,28.1329,28.0741,28.0937,38929.0
2024-09-09 10:30:00,28.68,28.71,28.65,28.71,36430.0,28.0839,28.1133,28.0545,28.1133,36430.0
2024-09-09 10:35:00,28.71,28.74,28.68,28.74,57574.0,28.1133,28.1427,28.0839,28.1427,57574.0
2024-09-09 10:40:00,28.73,28.74,28.69,28.73,50586.0,28.1329,28.1427,28.0937,28.1329,50586.0
2024-09-09 10:45:00,28.72,28.77,28.71,28.75,59710.0,28.1231,28.172,28.1133,28.1525,59710.0
2024-09-09 10:50:00,28.76,28.76,28.71,28.73,14534.0,28.1622,28.1622,28.1133,28.1329,14534.0
2024-09-09 10:55:00,28.73,28.75,28.69,28.7,22022.0,28.1329,28.1525,28.0937,28.1035,22022.0
2024-09-09 11:00:00,28.71,28.76,28.7,28.73,30639.0,28.1133,28.1622,28.1035,28.1329,30639.0
2024-09-09 11:05:00,28.73,28.76,28.7,28.73,41474.0,28.1329,28.1622,28.1035,28.1329,41474.0
2024-09-09 11:10:00,28.72,28.74,28.71,28.71,28802.0,28.1231,28.1427,28.1133,28.1133,28802.0
2024-09-09 11:15:00,28.71,28.72,28.65,28.66,34504.0,28.1133,28.1231,28.0545,28.0643,34504.0
2024-09-09 11:20:00,28.66,28.69,28.64,28.66,21816.0,28.0643,28.0937,28.0447,28.0643,21816.0
2024-09-09 11:25:00,28.67,28.67,28.62,28.66,23838.0,28.0741,28.0741,28.0252,28.0643,23838.0
2024-09-09 11:30:00,28.66,28.69,28.65,28.66,17751.0,28.0643,28.0937,28.0545,28.0643,17751.0
2024-09-09 11:35:00,28.65,28.71,28.63,28.71,25985.0,28.0545,28.1133,28.035,28.1133,25985.0
2024-09-09 11:40:00,28.71,28.76,28.69,28.76,47110.0,28.1133,28.1622,28.0937,28.1622,47110.0
2024-09-09 11:45:00,28.76,28.8,28.75,28.8,45394.0,28.1622,28.2014,28.1525,28.2014,45394.0
2024-09-09 11:50:00,28.8,28.83,28.77,28.78,57004.0,28.2014,28.2308,28.172,28.1818,57004.0
2024-09-09 11:55:00,28.78,28.79,28.75,28.78,30403.0,28.1818,28.1916,28.1525,28.1818,30403.0
2024-09-09 12:00:00,28.78,28.79,28.74,28.79,28131.0,28.1818,28.1916,28.1427,28.1916,28131.0
2024-09-09 12:05:00,28.8,28.82,28.78,28.8,38312.0,28.2014,28.221,28.1818,28.2014,38312.0
2024-09-09 12:10:00,28.8,28.83,28.79,28.82,34916.0,28.2014,28.2308,28.1916,28.221,34916.0
2024-09-09 12:15:00,28.82,28.91,28.81,28.9,62072.0,28.221,28.3091,28.2112,28.2993,62072.0
2024-09-09 12:20:00,28.89,28.9,28.86,28.89,54931.0,28.2895,28.2993,28.2602,28.2895,54931.0
2024-09-09 12:25:00,28.89,28.92,28.88,28.91,46237.0,28.2895,28.3189,28.2798,28.3091,46237.0
2024-09-09 12:30:00,28.92,28.92,28.9,28.91,24965.0,28.3189,28.3189,28.2993,28.3091,24965.0
2024-09-09 12:35:00,28.92,28.95,28.91,28.94,25774.0,28.3189,28.3483,28.3091,28.3385,25774.0
2024-09-09 12:40:00,28.94,29.0,28.93,29.0,59609.0,28.3385,28.3973,28.3287,28.3973,59609.0
2024-09-09 12:45:00,29.0,29.03,28.97,28.99,70505.0,28.3973,28.4266,28.3679,28.3875,70505.0
2024-09-09 12:50:00,28.99,29.02,28.96,29.01,37343.0,28.3875,28.4168,28.3581,28.4071,37343.0
2024-09-09 12:55:00,29.01,29.05,29.01,29.03,31798.0,28.4071,28.4462,28.4071,28.4266,31798.0
2024-09-09 13:00:00,29.03,29.04,28.99,29.01,44274.0,28.4266,28.4364,28.3875,28.4071,44274.0
2024-09-09 13:05:00,29.01,29.01,28.97,28.98,36704.0,28.4071,28.4071,28.3679,28.3777,36704.0
2024-09-09 13:10:00,28.98,28.99,28.94,28.95,27518.0,28.3777,28.3875,28.3385,28.3483,27518.0
2024-09-09 13:15:00,28.95,28.95,28.91,28.94,29330.0,28.3483,28.3483,28.3091,28.3385,29330.0
2024-09-09 13:20:00,28.93,28.94,28.91,28.93,28748.0,28.3287,28.3385,28.3091,28.3287,28748.0
2024-09-09 13:25:00,28.93,28.93,28.89,28.91,37199.0,28.3287,28.3287,28.2895,28.3091,37199.0
2024-09-09 13:30:00,28.91,28.92,28.88,28.9,67436.0,28.3091,28.3189,28.2798,28.2993,67436.0
2024-09-09 13:35:00,28.9,28.96,28.89,28.92,57762.0,28.2993,28.3581,28.2895,28.3189,57762.0
2024-09-09 13:40:00,28.92,28.92,28.82,28.84,30360.0,28.3189,28.3189,28.221,28.2406,30360.0
2024-09-09 13:45:00,28.83,28.87,28.82,28.84,65444.0,28.2308,28.27,28.221,28.2406,65444.0
2024-09-09 13:50:00,28.83,28.86,28.81,28.86,41246.0,28.2308,28.2602,28.2112,28.2602,41246.0
2024-09-09 13:55:00,28.86,28.87,28.83,28.84,37240.0,28.2602,28.27,28.2308,28.2406,37240.0
2024-09-09 14:00:00,28.84,28.87,28.83,28.84,29548.0,28.2406,28.27,28.2308,28.2406,29548.0
2024-09-09 14:05:00,28.84,28.84,28.8,28.81,22641.0,28.2406,28.2406,28.2014,28.2112,22641.0
2024-09-09 14:10:00,28.82,28.83,28.81,28.83,46095.0,28.221,28.2308,28.2112,28.2308,46095.0
2024-09-09 14:15:00,28.82,28.83,28.8,28.83,38752.0,28.221,28.2308,28.2014,28.2308,38752.0
2024-09-09 14:20:00,28.83,28.84,28.81,28.84,36808.0,28.2308,28.2406,28.2112,28.2406,36808.0
2024-09-09 14:25:00,28.84,28.84,28.78,28.8,29753.0,28.2406,28.2406,28.1818,28.2014,29753.0
2024-09-09 14:30:00,28.79,28.82,28.78,28.8,43977.0,28.1916,28.221,28.1818,28.2014,43977.0
2024-09-09 14:35:00,28.8,28.82,28.76,28.77,45064.0,28.2014,28.221,28.1622,28.172,45064.0
2024-09-09 14:40:00,28.78,28.83,28.77,28.83,46376.0,28.1818,28.2308,28.172,28.2308,46376.0
2024-09-09 14:45:00,28.83,28.84,28.81,28.83,51794.0,28.2308,28.2406,28.2112,28.2308,51794.0
2024-09-09 14:50:00,28.83,28.85,28.81,28.83,111431.0,28.2308,28.2504,28.2112,28.2308,111431.0
2024-09-09 14:55:00,28.83,28.85,28.81,28.85,43680.0,28.2308,28.2504,28.2112,28.2504,43680.0
2024-09-09 15:00:00,28.85,28.85,28.81,28.83,47582.0,28.2504,28.2504,28.2112,28.2308,47582.0
2024-09-09 15:05:00,28.83,28.85,28.81,28.84,30594.0,28.2308,28.2504,28.2112,28.2406,30594.0
2024-09-09 15:10:00,28.84,28.89,28.81,28.89,121966.0,28.2406,28.2895,28.2112,28.2895,121966.0
2024-09-09 15:15:00,28.89,28.9,28.86,28.87,54794.0,28.2895,28.2993,28.2602,28.27,54794.0
2024-09-09 15:20:00,28.87,28.88,28.81,28.83,82548.0,28.27,28.2798,28.2112,28.2308,82548.0
2024-09-09 15:25:00,28.83,28.84,28.8,28.8,89013.0,28.2308,28.2406,28.2014,28.2014,89013.0
2024-09-09 15:30:00,28.8,28.81,28.76,28.78,138961.0,28.2014,28.2112,28.1622,28.1818,138961.0
2024-09-09 15:35:00,28.78,28.79,28.72,28.74,119576.0,28.1818,28.1916,28.1231,28.1427,119576.0
2024-09-09 15:40:00,28.74,28.74,28.69,28.73,120095.0,28.1427,28.1427,28.0937,28.1329,120095.0
2024-09-09 15:45:00,28.73,28.74,28.68,28.71,136658.0,28.1329,28.1427,28.0839,28.1133,136658.0
2024-09-09 15:50:00,28.71,28.73,28.67,28.69,189732.0,28.1133,28.1329,28.0741,28.0937,189732.0
2024-09-09 15:55:00,28.69,28.73,28.65,28.68,845574.0,28.0937,28.1329,28.0545,28.0839,845574.0
2024-09-10 09:30:00,28.71,28.82,28.39,28.44,175597.0,28.1133,28.221,27.7999,27.8489,175597.0
2024-09-10 09:35:00,28.42,28.47,28.38,28.42,41296.0,27.8293,27.8783,27.7901,27.8293,41296.0
2024-09-10 09:40:00,28.42,28.5,28.39,28.43,60867.0,27.8293,27.9077,27.7999,27.8391,60867.0
2024-09-10 09:45:00,28.43,28.46,28.3,28.32,42505.0,27.8391,27.8685,27.7118,27.7314,42505.0
2024-09-10 09:50:00,28.32,28.32,28.19,28.23,48625.0,27.7314,27.7314,27.6041,27.6433,48625.0
2024-09-10 09:55:00,28.22,28.24,28.15,28.2,67806.0,27.6335,27.6531,27.5649,27.6139,67806.0
2024-09-10 10:00:00,28.2,28.32,28.19,28.32,58548.0,27.6139,27.7314,27.6041,27.7314,58548.0
2024-09-10 10:05:00,28.32,28.32,28.15,28.21,56983.0,27.7314,27.7314,27.5649,27.6237,56983.0
2024-09-10 10:10:00,28.22,28.23,28.05,28.06,79984.0,27.6335,27.6433,27.467,27.4768,79984.0
2024-09-10 10:15:00,28.06,28.11,28.02,28.03,54838.0,27.4768,27.5258,27.4376,27.4474,54838.0
2024-09-10 10:20:00,28.03,28.08,27.98,28.07,61442.0,27.4474,27.4964,27.3985,27.4866,61442.0
2024-09-10 10:25:00,28.07,28.07,27.96,28.02,67358.0,27.4866,27.4866,27.3789,27.4376,67358.0
2024-09-10 10:30:00,28.02,28.09,28.01,28.07,48450.0,27.4376,27.5062,27.4278,27.4866,48450.0
2024-09-10 10:35:00,28.07,28.21,28.06,28.19,55578.0,27.4866,27.6237,27.4768,27.6041,55578.0
2024-09-10 10:40:00,28.19,28.27,28.19,28.26,94153.0,27.6041,27.6824,27.6041,27.6726,94153.0
2024-09-10 10:45:00,28.25,28.4,28.23,28.4,45409.0,27.6628,27.8097,27.6433,27.8097,45409.0
2024-09-10 10:50:00,28.4,28.4,28.33,28.34,107272.0,27.8097,27.8097,27.7412,27.751,107272.0
2024-09-10 10:55:00,28.34,28.36,28.28,28.32,89508.0,27.751,27.7706,27.6922,27.7314,89508.0
2024-09-10 11:00:00,28.29,28.3,28.23,28.24,50067.0,27.702,27.7118,27.6433,27.6531,50067.0
2024-09-10 11:05:00,28.24,28.29,28.21,28.25,123057.0,27.6531,27.702,27.6237,27.6628,123057.0
2024-09-10 11:10:00,28.24,28.29,28.23,28.27,29315.0,27.6531,27.702,27.6433,27.6824,29315.0
2024-09-10 11:15:00,28.26,28.3,28.24,28.3,35514.0,27.6726,27.7118,27.6531,27.7118,35514.0
2024-09-10 11:20:00,28.3,28.31,28.24,28.26,32529.0,27.7118,27.7216,27.6531,27.6726,32529.0
2024-09-10 11:25:00,28.26,28.31,28.24,28.27,65382.0,27.6726,27.7216,27.6531,27.6824,65382.0
2024-09-10 11:30:00,28.26,28.29,28.24,28.27,34285.0,27.6726,27.702,27.6531,27.6824,34285.0
2024-09-10 11:35:00,28.26,28.33,28.26,28.32,64081.0,27.6726,27.7412,27.6726,27.7314,64081.0
2024-09-10 11:40:00,28.3,28.31,28.19,28.19,37293.0,27.7118,27.7216,27.6041,27.6041,37293.0
2024-09-10 11:45:00,28.19,28.2,28.17,28.18,24190.0,27.6041,27.6139,27.5845,27.5943,24190.0
2024-09-10 11:50:00,28.17,28.17,28.13,28.17,30352.0,27.5845,27.5845,27.5453,27.5845,30352.0
2024-09-10 11:55:00,28.17,28.18,28.1,28.12,36601.0,27.5845,27.5943,27.516,27.5356,36601.0
2024-09-10 12:00:00,28.11,28.17,28.1,28.14,62260.0,27.5258,27.5845,27.516,27.5551,62260.0
2024-09-10 12:05:00,28.14,28.2,28.13,28.18,23027.0,27.5551,27.6139,27.5453,27.5943,23027.0
2024-09-10 12:10:00,28.18,28.2,28.14,28.19,68227.0,27.5943,27.6139,27.5551,27.6041,68227.0
2024-09-10 12:15:00,28.18,28.22,28.18,28.22,61319.0,27.5943,27.6335,27.5943,27.6335,61319.0
2024-09-10 12:20:00,28.22,28.23,28.13,28.16,56438.0,27.6335,27.6433,27.5453,27.5747,56438.0
2024-09-10 12:25:00,28.16,28.19,28.14,28.15,33314.0,27.5747,27.6041,27.5551,27.5649,33314.0
2024-09-10 12:30:00,28.16,28.23,28.15,28.21,41455.0,27.5747,27.6433,27.5649,27.6237,41455.0
2024-09-10 12:35:00,28.21,28.24,28.2,28.21,16579.0,27.6237,27.6531,27.6139,27.6237,16579.0
2024-09-10 12:40:00,28.21,28.22,28.17,28.2,38137.0,27.6237,27.6335,27.5845,27.6139,38137.0
2024-09-10 12:45:00,28.19,28.2,28.13,28.14,38622.0,27.6041,27.6139,27.5453,27.5551,38622.0
2024-09-10 12:50:00,28.14,28.19,28.14,28.16,43086.0,27.5551,27.6041,27.5551,27.5747,43086.0
2024-09-10 12:55:00,28.17,28.18,28.14,28.16,21006.0,27.5845,27.5943,27.5551,27.5747,21006.0
2024-09-10 13:00:00,28.16,28.17,28.13,28.13,25598.0,27.5747,27.5845,27.5453,27.5453,25598.0
2024-09-10 13:05:00,28.14,28.18,28.11,28.14,54448.0,27.5551,27.5943,27.5258,27.5551,54448.0
2024-09-10 13:10:00,28.14,28.15,28.12,28.14,37890.0,27.5551,27.5649,27.5356,27.5551,37890.0
2024-09-10 13:15:00,28.15,28.19,28.12,28.13,41182.0,27.5649,27.6041,27.5356,27.5453,41182.0
2024-09-10 13:20:00,28.13,28.13,28.06,28.1,61791.0,27.5453,27.5453,27.4768,27.516,61791.0
2024-09-10 13:25:00,28.1,28.11,28.06,28.08,42947.0,27.516,27.5258,27.4768,27.4964,42947.0
2024-09-10 13:30:00,28.08,28.13,28.07,28.12,47599.0,27.4964,27.5453,27.4866,27.5356,47599.0
2024-09-10 13:35:00,28.12,28.15,28.11,28.15,56417.0,27.5356,27.5649,27.5258,27.5649,56417.0
2024-09-10 13:40:00,28.15,28.16,28.12,28.14,52538.0,27.5649,27.5747,27.5356,27.5551,52538.0
2024-09-10 13:45:00,28.14,28.18,28.13,28.18,52966.0,27.5551,27.5943,27.5453,27.5943,52966.0
2024-09-10 13:50:00,28.18,28.18,28.13,28.14,44564.0,27.5943,27.5943,27.5453,27.5551,44564.0
2024-09-10 13:55:00,28.14,28.16,28.14,28.14,44413.0,27.5551,27.5747,27.5551,27.5551,44413.0
2024-09-10 14:00:00,28.14,28.18,28.14,28.18,83375.0,27.5551,27.5943,27.5551,27.5943,83375.0
2024-09-10 14:05:00,28.17,28.18,28.13,28.14,44595.0,27.5845,27.5943,27.5453,27.5551,44595.0
2024-09-10 14:10:00,28.13,28.18,28.13,28.16,55943.0,27.5453,27.5943,27.5453,27.5747,55943.0
2024-09-10 14:15:00,28.16,28.21,28.15,28.21,44599.0,27.5747,27.6237,27.5649,27.6237,44599.0
2024-09-10 14:20:00,28.21,28.22,28.16,28.21,32106.0,27.6237,27.6335,27.5747,27.6237,32106.0
2024-09-10 14:25:00,28.21,28.23,28.19,28.23,86862.0,27.6237,27.6433,27.6041,27.6433,86862.0
2024-09-10 14:30:00,28.23,28.23,28.2,28.21,36334.0,27.6433,27.6433,27.6139,27.6237,36334.0
2024-09-10 14:35:00,28.21,28.22,28.19,28.21,36458.0,27.6237,27.6335,27.6041,27.6237,36458.0
2024-09-10 14:40:00,28.21,28.22,28.2,28.21,25490.0,27.6237,27.6335,27.6139,27.6237,25490.0
2024-09-10 14:45:00,28.21,28.26,28.19,28.25,41116.0,27.6237,27.6726,27.6041,27.6628,41116.0
2024-09-10 14:50:00,28.25,28.26,28.22,28.26,38337.0,27.6628,27.6726,27.6335,27.6726,38337.0
2024-09-10 14:55:00,28.27,28.28,28.23,28.24,39780.0,27.6824,27.6922,27.6433,27.6531,39780.0
2024-09-10 15:00:00,28.24,28.28,28.2,28.28,47604.0,27.6531,27.6922,27.6139,27.6922,47604.0
2024-09-10 15:05:00,28.28,28.29,28.25,28.26,36828.0,27.6922,27.702,27.6628,27.6726,36828.0
2024-09-10 15:10:00,28.25,28.26,28.23,28.24,30505.0,27.6628,27.6726,27.6433,27.6531,30505.0
2024-09-10 15:15:00,28.24,28.24,28.2,28.21,65119.0,27.6531,27.6531,27.6139,27.6237,65119.0
2024-09-10 15:20:00,28.21,28.28,28.21,28.27,57049.0,27.6237,27.6922,27.6237,27.6824,57049.0
2024-09-10 15:25:00,28.27,28.27,28.23,28.25,70382.0,27.6824,27.6824,27.6433,27.6628,70382.0
2024-09-10 15:30:00,28.26,28.28,28.23,28.27,73876.0,27.6726,27.6922,27.6433,27.6824,73876.0
2024-09-10 15:35:00,28.27,28.28,28.24,28.27,82631.0,27.6824,27.6922,27.6531,27.6824,82631.0
2024-09-10 15:40:00,28.27,28.34,28.26,28.3,80481.0,27.6824,27.751,27.6726,27.7118,80481.0
2024-09-10 15:45:00,28.3,28.37,28.29,28.32,152820.0,27.7118,27.7804,27.702,27.7314,152820.0
2024-09-10 15:50:00,28.32,28.34,28.27,28.3,175337.0,27.7314,27.751,27.6824,27.7118,175337.0
2024-09-10 15:55:00,28.31,28.32,28.27,28.32,515674.0,27.7216,27.7314,27.6824,27.7314,515674.0
2024-09-11 09:30:00,28.39,28.39,28.11,28.11,240854.0,27.7999,27.7999,27.5258,27.5258,240854.0
2024-09-11 09:35:00,28.11,28.17,28.03,28.09,65990.0,27.5258,27.5845,27.4474,27.5062,65990.0
2024-09-11 09:40:00,28.09,28.13,28.02,28.06,68435.0,27.5062,27.5453,27.4376,27.4768,68435.0
2024-09-11 09:45:00,28.07,28.1,28.01,28.02,64964.0,27.4866,27.516,27.4278,27.4376,64964.0
2024-09-11 09:50:00,28.02,28.04,27.93,27.96,71112.0,27.4376,27.4572,27.3495,27.3789,71112.0
2024-09-11 09:55:00,27.97,27.99,27.93,27.96,38474.0,27.3887,27.4083,27.3495,27.3789,38474.0
2024-09-11 10:00:00,27.96,27.98,27.82,27.84,67346.0,27.3789,27.3985,27.2418,27.2614,67346.0
2024-09-11 10:05:00,27.84,27.92,27.81,27.89,74129.0,27.2614,27.3397,27.232,27.3103,74129.0
2024-09-11 10:10:00,27.89,27.91,27.83,27.83,41636.0,27.3103,27.3299,27.2516,27.2516,41636.0
2024-09-11 10:15:00,27.82,27.83,27.78,27.8,62107.0,27.2418,27.2516,27.2026,27.2222,62107.0
2024-09-11 10:20:00,27.79,27.88,27.77,27.85,29934.0,27.2124,27.3005,27.1928,27.2712,29934.0
2024-09-11 10:25:00,27.86,27.88,27.79,27.8,18450.0,27.281,27.3005,27.2124,27.2222,18450.0
2024-09-11 10:30:00,27.8,27.8,27.65,27.68,66563.0,27.2222,27.2222,27.0753,27.1047,66563.0
2024-09-11 10:35:00,27.69,27.72,27.63,27.66,53989.0,27.1145,27.1439,27.0557,27.0851,53989.0
2024-09-11 10:40:00,27.67,27.67,27.63,27.64,31538.0,27.0949,27.0949,27.0557,27.0655,31538.0
2024-09-11 10:45:00,27.64,27.68,27.53,27.54,42927.0,27.0655,27.1047,26.9578,26.9676,42927.0
2024-09-11 10:50:00,27.53,27.61,27.52,27.61,45694.0,26.9578,27.0362,26.948,27.0362,45694.0
2024-09-11 10:55:00,27.61,27.68,27.56,27.67,47799.0,27.0362,27.1047,26.9872,27.0949,47799.0
2024-09-11 11:00:00,27.67,27.79,27.66,27.77,68357.0,27.0949,27.2124,27.0851,27.1928,68357.0
2024-09-11 11:05:00,27.77,27.83,27.74,27.8,63518.0,27.1928,27.2516,27.1634,27.2222,63518.0
2024-09-11 11:10:00,27.8,27.93,27.79,27.88,61352.0,27.2222,27.3495,27.2124,27.3005,61352.0
2024-09-11 11:15:00,27.89,27.96,27.88,27.94,90078.0,27.3103,27.3789,27.3005,27.3593,90078.0
2024-09-11 11:20:00,27.94,27.94,27.88,27.9,151470.0,27.3593,27.3593,27.3005,27.3201,151470.0
2024-09-11 11:25:00,27.91,27.91,27.87,27.89,74813.0,27.3299,27.3299,27.2907,27.3103,74813.0
2024-09-11 11:30:00,27.89,27.98,27.88,27.96,72421.0,27.3103,27.3985,27.3005,27.3789,72421.0
2024-09-11 11:35:00,27.96,28.04,27.95,28.03,74609.0,27.3789,27.4572,27.3691,27.4474,74609.0
2024-09-11 11:40:00,28.03,28.04,27.99,28.01,70111.0,27.4474,27.4572,27.4083,27.4278,70111.0
2024-09-11 11:45:00,28.01,28.02,27.96,27.96,62611.0,27.4278,27.4376,27.3789,27.3789,62611.0
2024-09-11 11:50:00,27.96,28.02,27.93,27.94,44730.0,27.3789,27.4376,27.3495,27.3593,44730.0
2024-09-11 11:55:00,27.93,27.93,27.84,27.88,50680.0,27.3495,27.3495,27.2614,27.3005,50680.0
2024-09-11 12:00:00,27.88,27.88,27.82,27.88,51000.0,27.3005,27.3005,27.2418,27.3005,51000.0
2024-09-11 12:05:00,27.88,27.93,27.88,27.9,30078.0,27.3005,27.3495,27.3005,27.3201,30078.0
2024-09-11 12:10:00,27.91,27.94,27.89,27.94,27640.0,27.3299,27.3593,27.3103,27.3593,27640.0
2024-09-11 12:15:00,27.93,27.93,27.86,27.88,39857.0,27.3495,27.3495,27.281,27.3005,39857.0
2024-09-11 12:20:00,27.89,27.9,27.85,27.88,29816.0,27.3103,27.3201,27.2712,27.3005,29816.0
2024-09-11 12:25:00,27.89,27.89,27.83,27.85,28826.0,27.3103,27.3103,27.2516,27.2712,28826.0
2024-09-11 12:30:00,27.85,27.93,27.84,27.93,31558.0,27.2712,27.3495,27.2614,27.3495,31558.0
2024-09-11 12:35:00,27.93,27.94,27.89,27.92,31352.0,27.3495,27.3593,27.3103,27.3397,31352.0
2024-09-11 12:40:00,27.93,27.97,27.93,27.96,34066.0,27.3495,27.3887,27.3495,27.3789,34066.0
2024-09-11 12:45:00,27.96,28.02,27.96,28.0,54496.0,27.3789,27.4376,27.3789,27.418,54496.0
2024-09-11 12:50:00,28.0,28.01,27.95,27.98,53652.0,27.418,27.4278,27.3691,27.3985,53652.0
2024-09-11 12:55:00,27.97,27.97,27.89,27.91,89084.0,27.3887,27.3887,27.3103,27.3299,89084.0
2024-09-11 13:00:00,27.92,27.99,27.91,27.96,24451.0,27.3397,27.4083,27.3299,27.3789,24451.0
2024-09-11 13:05:00,27.96,27.99,27.93,27.96,76769.0,27.3789,27.4083,27.3495,27.3789,76769.0
2024-09-11 13:10:00,27.96,28.01,27.95,28.01,67682.0,27.3789,27.4278,27.3691,27.4278,67682.0
2024-09-11 13:15:00,28.01,28.01,27.96,27.99,33866.0,27.4278,27.4278,27.3789,27.4083,33866.0
2024-09-11 13:20:00,27.99,27.99,27.91,27.92,62877.0,27.4083,27.4083,27.3299,27.3397,62877.0
2024-09-11 13:25:00,27.93,27.95,27.9,27.91,36668.0,27.3495,27.3691,27.3201,27.3299,36668.0
2024-09-11 13:30:00,27.91,27.98,27.9,27.96,31456.0,27.3299,27.3985,27.3201,27.3789,31456.0
2024-09-11 13:35:00,27.96,27.98,27.93,27.94,23129.0,27.3789,27.3985,27.3495,27.3593,23129.0
2024-09-11 13:40:00,27.95,27.99,27.94,27.99,64681.0,27.3691,27.4083,27.3593,27.4083,64681.0
2024-09-11 13:45:00,27.99,28.03,27.97,28.0,43789.0,27.4083,27.4474,27.3887,27.418,43789.0
2024-09-11 13:50:00,28.01,28.02,27.96,27.97,26332.0,27.4278,27.4376,27.3789,27.3887,26332.0
2024-09-11 13:55:00,27.97,27.99,27.95,27.97,73457.0,27.3887,27.4083,27.3691,27.3887,73457.0
2024-09-11 14:00:00,27.96,27.97,27.87,27.88,57523.0,27.3789,27.3887,27.2907,27.3005,57523.0
2024-09-11 14:05:00,27.87,27.93,27.86,27.92,50605.0,27.2907,27.3495,27.281,27.3397,50605.0
2024-09-11 14:10:00,27.93,27.94,27.7,27.79,587539.0,27.3495,27.3593,27.1243,27.2124,587539.0
2024-09-11 14:15:00,27.79,27.84,27.7,27.83,517506.0,27.2124,27.2614,27.1243,27.2516,517506.0
2024-09-11 14:20:00,27.84,27.84,27.8,27.83,59625.0,27.2614,27.2614,27.2222,27.2516,59625.0
2024-09-11 14:25:00,27.83,27.84,27.81,27.82,62184.0,27.2516,27.2614,27.232,27.2418,62184.0
2024-09-11 14:30:00,27.82,27.88,27.8,27.88,281542.0,27.2418,27.3005,27.2222,27.3005,281542.0
2024-09-11 14:35:00,27.88,27.97,27.85,27.95,157910.0,27.3005,27.3887,27.2712,27.3691,157910.0
2024-09-11 14:40:00,27.95,28.1,27.95,28.02,547909.0,27.3691,27.516,27.3691,27.4376,547909.0
2024-09-11 14:45:00,28.02,28.06,27.98,27.99,613846.0,27.4376,27.4768,27.3985,27.4083,613846.0
2024-09-11 14:50:00,28.0,28.0,27.95,27.97,88616.0,27.418,27.418,27.3691,27.3887,88616.0
2024-09-11 14:55:00,27.96,27.97,27.92,27.92,51656.0,27.3789,27.3887,27.3397,27.3397,51656.0
2024-09-11 15:00:00,27.92,27.94,27.89,27.94,77520.0,27.3397,27.3593,27.3103,27.3593,77520.0
2024-09-11 15:05:00,27.94,28.03,27.94,28.01,168379.0,27.3593,27.4474,27.3593,27.4278,168379.0
2024-09-11 15:10:00,28.01,28.01,27.96,28.01,96258.0,27.4278,27.4278,27.3789,27.4278,96258.0
2024-09-11 15:15:00,28.01,28.07,28.0,28.03,103710.0,27.4278,27.4866,27.418,27.4474,103710.0
2024-09-11 15:20:00,28.03,28.07,28.02,28.04,54390.0,27.4474,27.4866,27.4376,27.4572,54390.0
2024-09-11 15:25:00,28.03,28.04,28.02,28.03,68552.0,27.4474,27.4572,27.4376,27.4474,68552.0
2024-09-11 15:30:00,28.04,28.05,28.0,28.03,100178.0,27.4572,27.467,27.418,27.4474,100178.0
2024-09-11 15:35:00,28.03,28.06,28.0,28.01,90615.0,27.4474,27.4768,27.418,27.4278,90615.0
2024-09-11 15:40:00,28.01,28.02,27.93,28.0,149813.0,27.4278,27.4376,27.3495,27.418,149813.0
2024-09-11 15:45:00,27.99,28.0,27.95,27.96,412072.0,27.4083,27.418,27.3691,27.3789,412072.0
2024-09-11 15:50:00,27.96,27.97,27.87,27.96,279461.0,27.3789,27.3887,27.2907,27.3789,279461.0
2024-09-11 15:55:00,27.96,27.99,27.94,27.95,615649.0,27.3789,27.4083,27.3593,27.3691,615649.0
2024-09-12 09:30:00,28.07,28.18,27.96,27.99,136551.0,27.4866,27.5943,27.3789,27.4083,136551.0
2024-09-12 09:35:00,27.98,27.99,27.89,27.95,165421.0,27.3985,27.4083,27.3103,27.3691,165421.0
2024-09-12 09:40:00,27.95,28.03,27.82,27.89,185741.0,27.3691,27.4474,27.2418,27.3103,185741.0
2024-09-12 09:45:00,27.9,27.9,27.66,27.67,116486.0,27.3201,27.3201,27.0851,27.0949,116486.0
2024-09-12 09:50:00,27.68,27.73,27.64,27.71,132534.0,27.1047,27.1537,27.0655,27.1341,132534.0
2024-09-12 09:55:00,27.71,27.77,27.63,27.64,320676.0,27.1341,27.1928,27.0557,27.0655,320676.0
2024-09-12 10:00:00,27.63,27.68,27.54,27.61,137504.0,27.0557,27.1047,26.9676,27.0362,137504.0
2024-09-12 10:05:00,27.61,27.83,27.6,27.82,156960.0,27.0362,27.2516,27.0264,27.2418,156960.0
2024-09-12 10:10:00,27.81,27.85,27.74,27.8,136407.0,27.232,27.2712,27.1634,27.2222,136407.0
2024-09-12 10:15:00,27.8,27.83,27.78,27.78,420025.0,27.2222,27.2516,27.2026,27.2026,420025.0
2024-09-12 10:20:00,27.79,27.81,27.76,27.8,105402.0,27.2124,27.232,27.183,27.2222,105402.0
2024-09-12 10:25:00,27.8,27.81,27.72,27.75,71072.0,27.2222,27.232,27.1439,27.1732,71072.0
2024-09-12 10:30:00,27.75,27.78,27.73,27.77,54161.0,27.1732,27.2026,27.1537,27.1928,54161.0
2024-09-12 10:35:00,27.77,27.77,27.7,27.76,106854.0,27.1928,27.1928,27.1243,27.183,106854.0
2024-09-12 10:40:00,27.76,27.81,27.74,27.81,69875.0,27.183,27.232,27.1634,27.232,69875.0
2024-09-12 10:45:00,27.8,27.88,27.79,27.88,206296.0,27.2222,27.3005,27.2124,27.3005,206296.0
2024-09-12 10:50:00,27.88,27.89,27.81,27.83,108911.0,27.3005,27.3103,27.232,27.2516,108911.0
2024-09-12 10:55:00,27.84,27.93,27.83,27.86,196854.0,27.2614,27.3495,27.2516,27.281,196854.0
2024-09-12 11:00:00,27.86,27.91,27.84,27.9,148971.0,27.281,27.3299,27.2614,27.3201,148971.0
2024-09-12 11:05:00,27.91,27.97,27.88,27.94,184807.0,27.3299,27.3887,27.3005,27.3593,184807.0
2024-09-12 11:10:00,27.95,28.04,27.93,28.02,385733.0,27.3691,27.4572,27.3495,27.4376,385733.0
2024-09-12 11:15:00,28.03,28.09,28.02,28.05,707536.0,27.4474,27.5062,27.4376,27.467,707536.0
2024-09-12 11:20:00,28.04,28.14,28.04,28.14,166438.0,27.4572,27.5551,27.4572,27.5551,166438.0
2024-09-12 11:25:00,28.14,28.2,28.13,28.16,113516.0,27.5551,27.6139,27.5453,27.5747,113516.0
2024-09-12 11:30:00,28.16,28.17,28.08,28.09,89048.0,27.5747,27.5845,27.4964,27.5062,89048.0
2024-09-12 11:35:00,28.09,28.09,28.01,28.05,61723.0,27.5062,27.5062,27.4278,27.467,61723.0
2024-09-12 11:40:00,28.05,28.07,28.03,28.04,73278.0,27.467,27.4866,27.4474,27.4572,73278.0
2024-09-12 11:45:00,28.04,28.05,28.0,28.04,61477.0,27.4572,27.467,27.418,27.4572,61477.0
2024-09-12 11:50:00,28.03,28.05,27.99,28.0,85029.0,27.4474,27.467,27.4083,27.418,85029.0
2024-09-12 11:55:00,28.0,28.0,27.95,27.96,49115.0,27.418,27.418,27.3691,27.3789,49115.0
2024-09-12 12:00:00,27.96,28.0,27.94,27.99,56924.0,27.3789,27.418,27.3593,27.4083,56924.0
2024-09-12 12:05:00,27.99,28.01,27.95,27.99,176048.0,27.4083,27.4278,27.3691,27.4083,176048.0
2024-09-12 12:10:00,28.0,28.0,27.95,27.96,66697.0,27.418,27.418,27.3691,27.3789,66697.0
2024-09-12 12:15:00,27.96,27.99,27.96,27.96,85306.0,27.3789,27.4083,27.3789,27.3789,85306.0
2024-09-12 12:20:00,27.96,28.01,27.96,28.0,47656.0,27.3789,27.4278,27.3789,27.418,47656.0
2024-09-12 12:25:00,28.0,28.01,27.98,27.99,26498.0,27.418,27.4278,27.3985,27.4083,26498.0
2024-09-12 12:30:00,28.0,28.0,27.96,27.98,63819.0,27.418,27.418,27.3789,27.3985,63819.0
2024-09-12 12:35:00,27.98,28.0,27.96,27.96,50489.0,27.3985,27.418,27.3789,27.3789,50489.0
2024-09-12 12:40:00,27.96,27.99,27.95,27.98,49814.0,27.3789,27.4083,27.3691,27.3985,49814.0
2024-09-12 12:45:00,27.98,27.98,27.94,27.96,65942.0,27.3985,27.3985,27.3593,27.3789,65942.0
2024-09-12 12:50:00,27.95,28.0,27.93,27.96,370567.0,27.3691,27.418,27.3495,27.3789,370567.0
2024-09-12 12:55:00,27.96,27.97,27.9,27.93,107547.0,27.3789,27.3887,27.3201,27.3495,107547.0
2024-09-12 13:00:00,27.93,27.93,27.89,27.91,100961.0,27.3495,27.3495,27.3103,27.3299,100961.0
2024-09-12 13:05:00,27.9,27.92,27.88,27.92,80509.0,27.3201,27.3397,27.3005,27.3397,80509.0
2024-09-12 13:10:00,27.91,27.92,27.88,27.92,68595.0,27.3299,27.3397,27.3005,27.3397,68595.0
2024-09-12 13:15:00,27.92,27.96,27.92,27.94,77569.0,27.3397,27.3789,27.3397,27.3593,77569.0
2024-09-12 13:20:00,27.94,27.99,27.93,27.96,82769.0,27.3593,27.4083,27.3495,27.3789,82769.0
2024-09-12 13:25:00,27.96,28.01,27.94,28.0,174736.0,27.3789,27.4278,27.3593,27.418,174736.0
2024-09-12 13:30:00,28.0,28.0,27.98,27.99,48782.0,27.418,27.418,27.3985,27.4083,48782.0
2024-09-12 13:35:00,27.99,28.0,27.98,27.99,57839.0,27.4083,27.418,27.3985,27.4083,57839.0
2024-09-12 13:40:00,27.99,28.07,27.99,28.05,373748.0,27.4083,27.4866,27.4083,27.467,373748.0
2024-09-12 13:45:00,28.05,28.07,28.02,28.03,73173.0,27.467,27.4866,27.4376,27.4474,73173.0
2024-09-12 13:50:00,28.02,28.04,27.98,27.98,84673.0,27.4376,27.4572,27.3985,27.3985,84673.0
2024-09-12 13:55:00,27.98,28.01,27.97,27.99,80824.0,27.3985,27.4278,27.3887,27.4083,80824.0
2024-09-12 14:00:00,28.0,28.03,27.99,28.01,89742.0,27.418,27.4474,27.4083,27.4278,89742.0
2024-09-12 14:05:00,28.01,28.04,27.98,27.99,138828.0,27.4278,27.4572,27.3985,27.4083,138828.0
2024-09-12 14:10:00,27.99,28.01,27.98,28.01,67081.0,27.4083,27.4278,27.3985,27.4278,67081.0
2024-09-12 14:15:00,28.01,28.01,27.98,27.99,134758.0,27.4278,27.4278,27.3985,27.4083,134758.0
2024-09-12 14:20:00,27.99,28.0,27.96,27.97,66898.0,27.4083,27.418,27.3789,27.3887,66898.0
2024-09-12 14:25:00,27.97,27.99,27.96,27.98,57041.0,27.3887,27.4083,27.3789,27.3985,57041.0
2024-09-12 14:30:00,27.98,28.0,27.96,27.98,410754.0,27.3985,27.418,27.3789,27.3985,410754.0
2024-09-12 14:35:00,27.98,27.99,27.97,27.97,54722.0,27.3985,27.4083,27.3887,27.3887,54722.0
2024-09-12 14:40:00,27.96,27.98,27.96,27.98,50729.0,27.3789,27.3985,27.3789,27.3985,50729.0
2024-09-12 14:45:00,27.98,27.98,27.95,27.96,50008.0,27.3985,27.3985,27.3691,27.3789,50008.0
2024-09-12 14:50:00,27.96,27.96,27.89,27.93,113992.0,27.3789,27.3789,27.3103,27.3495,113992.0
2024-09-12 14:55:00,27.94,27.98,27.93,27.97,118349.0,27.3593,27.3985,27.3495,27.3887,118349.0
2024-09-12 15:00:00,27.97,28.01,27.97,28.0,93958.0,27.3887,27.4278,27.3887,27.418,93958.0
2024-09-12 15:05:00,28.0,28.02,27.99,28.02,89858.0,27.418,27.4376,27.4083,27.4376,89858.0
2024-09-12 15:10:00,28.02,28.03,28.01,28.02,55954.0,27.4376,27.4474,27.4278,27.4376,55954.0
2024-09-12 15:15:00,28.02,28.02,27.98,28.0,83522.0,27.4376,27.4376,27.3985,27.418,83522.0
2024-09-12 15:20:00,28.0,28.01,27.97,28.0,102576.0,27.418,27.4278,27.3887,27.418,102576.0
2024-09-12 15:25:00,28.0,28.0,27.98,27.98,89407.0,27.418,27.418,27.3985,27.3985,89407.0
2024-09-12 15:30:00,27.98,27.99,27.96,27.99,83786.0,27.3985,27.4083,27.3789,27.4083,83786.0
2024-09-12 15:35:00,27.99,28.04,27.98,28.0,228163.0,27.4083,27.4572,27.3985,27.418,228163.0
2024-09-12 15:40:00,28.0,28.0,27.95,27.96,647104.0,27.418,27.418,27.3691,27.3789,647104.0
2024-09-12 15:45:00,27.96,28.0,27.94,27.96,320705.0,27.3789,27.418,27.3593,27.3789,320705.0
2024-09-12 15:50:00,27.96,27.97,27.93,27.95,261237.0,27.3789,27.3887,27.3495,27.3691,261237.0
2024-09-12 15:55:00,27.95,28.03,27.94,28.01,783108.0,27.3691,27.4474,27.3593,27.4278,783108.0
2024-09-13 09:30:00,28.02,28.16,27.99,28.01,540539.0,27.4376,27.5747,27.4083,27.4278,540539.0
2024-09-13 09:35:00,28.01,28.06,28.0,28.04,102568.0,27.4278,27.4768,27.418,27.4572,102568.0
2024-09-13 09:40:00,28.05,28.07,28.01,28.04,133288.0,27.467,27.4866,27.4278,27.4572,133288.0
2024-09-13 09:45:00,28.05,28.16,28.04,28.14,95164.0,27.467,27.5747,27.4572,27.5551,95164.0
2024-09-13 09:50:00,28.14,28.29,28.13,28.25,244691.0,27.5551,27.702,27.5453,27.6628,244691.0
2024-09-13 09:55:00,28.26,28.41,28.26,28.29,114548.0,27.6726,27.8195,27.6726,27.702,114548.0
2024-09-13 10:00:00,28.3,28.31,28.12,28.14,99989.0,27.7118,27.7216,27.5356,27.5551,99989.0
2024-09-13 10:05:00,28.14,28.16,28.1,28.14,57896.0,27.5551,27.5747,27.516,27.5551,57896.0
2024-09-13 10:10:00,28.15,28.32,28.14,28.3,81939.0,27.5649,27.7314,27.5551,27.7118,81939.0
2024-09-13 10:15:00,28.3,28.3,28.24,28.28,54249.0,27.7118,27.7118,27.6531,27.6922,54249.0
2024-09-13 10:20:00,28.28,28.28,28.23,28.27,31550.0,27.6922,27.6922,27.6433,27.6824,31550.0
2024-09-13 10:25:00,28.28,28.29,28.18,28.21,99505.0,27.6922,27.702,27.5943,27.6237,99505.0
2024-09-13 10:30:00,28.21,28.3,28.19,28.26,115478.0,27.6237,27.7118,27.6041,27.6726,115478.0
2024-09-13 10:35:00,28.25,28.29,28.21,28.28,230183.0,27.6628,27.702,27.6237,27.6922,230183.0
2024-09-13 10:40:00,28.28,28.33,28.24,28.33,93215.0,27.6922,27.7412,27.6531,27.7412,93215.0
2024-09-13 10:45:00,28.33,28.37,28.3,28.36,173720.0,27.7412,27.7804,27.7118,27.7706,173720.0
2024-09-13 10:50:00,28.36,28.42,28.34,28.4,65940.0,27.7706,27.8293,27.751,27.8097,65940.0
2024-09-13 10:55:00,28.4,28.44,28.34,28.35,69777.0,27.8097,27.8489,27.751,27.7608,69777.0
2024-09-13 11:00:00,28.35,28.35,28.14,28.15,74579.0,27.7608,27.7608,27.5551,27.5649,74579.0
2024-09-13 11:05:00,28.14,28.16,28.09,28.13,93446.0,27.5551,27.5747,27.5062,27.5453,93446.0
2024-09-13 11:10:00,28.13,28.18,28.07,28.08,76577.0,27.5453,27.5943,27.4866,27.4964,76577.0
2024-09-13 11:15:00,28.09,28.14,28.06,28.06,82817.0,27.5062,27.5551,27.4768,27.4768,82817.0
2024-09-13 11:20:00,28.05,28.08,28.02,28.07,85451.0,27.467,27.4964,27.4376,27.4866,85451.0
2024-09-13 11:25:00,28.07,28.07,28.01,28.02,98628.0,27.4866,27.4866,27.4278,27.4376,98628.0
2024-09-13 11:30:00,28.02,28.07,28.0,28.05,56082.0,27.4376,27.4866,27.418,27.467,56082.0
2024-09-13 11:35:00,28.04,28.14,28.03,28.14,52139.0,27.4572,27.5551,27.4474,27.5551,52139.0
2024-09-13 11:40:00,28.14,28.21,28.11,28.18,67718.0,27.5551,27.6237,27.5258,27.5943,67718.0
2024-09-13 11:45:00,28.18,28.2,28.15,28.16,59170.0,27.5943,27.6139,27.5649,27.5747,59170.0
2024-09-13 11:50:00,28.16,28.2,28.14,28.14,46854.0,27.5747,27.6139,27.5551,27.5551,46854.0
2024-09-13 11:55:00,28.14,28.18,28.09,28.11,67305.0,27.5551,27.5943,27.5062,27.5258,67305.0
2024-09-13 12:00:00,28.12,28.13,28.05,28.06,62279.0,27.5356,27.5453,27.467,27.4768,62279.0
2024-09-13 12:05:00,28.05,28.12,28.04,28.12,85639.0,27.467,27.5356,27.4572,27.5356,85639.0
2024-09-13 12:10:00,28.12,28.13,28.07,28.09,43345.0,27.5356,27.5453,27.4866,27.5062,43345.0
2024-09-13 12:15:00,28.09,28.1,28.06,28.08,62183.0,27.5062,27.516,27.4768,27.4964,62183.0
2024-09-13 12:20:00,28.08,28.12,28.07,28.08,30926.0,27.4964,27.5356,27.4866,27.4964,30926.0
2024-09-13 12:25:00,28.08,28.09,28.04,28.06,34210.0,27.4964,27.5062,27.4572,27.4768,34210.0
2024-09-13 12:30:00,28.06,28.06,28.0,28.05,86535.0,27.4768,27.4768,27.418,27.467,86535.0
2024-09-13 12:35:00,28.05,28.06,27.99,28.0,42888.0,27.467,27.4768,27.4083,27.418,42888.0
2024-09-13 12:40:00,28.0,28.04,28.0,28.0,31184.0,27.418,27.4572,27.418,27.418,31184.0
2024-09-13 12:45:00,28.0,28.04,27.99,28.01,47022.0,27.418,27.4572,27.4083,27.4278,47022.0
2024-09-13 12:50:00,28.01,28.02,27.98,27.99,37949.0,27.4278,27.4376,27.3985,27.4083,37949.0
2024-09-13 12:55:00,28.0,28.01,27.95,27.95,30744.0,27.418,27.4278,27.3691,27.3691,30744.0
2024-09-13 13:00:00,27.95,27.99,27.94,27.99,55902.0,27.3691,27.4083,27.3593,27.4083,55902.0
2024-09-13 13:05:00,27.99,27.99,27.95,27.98,37166.0,27.4083,27.4083,27.3691,27.3985,37166.0
2024-09-13 13:10:00,27.98,27.99,27.94,27.94,24221.0,27.3985,27.4083,27.3593,27.3593,24221.0
2024-09-13 13:15:00,27.95,27.95,27.9,27.92,83493.0,27.3691,27.3691,27.3201,27.3397,83493.0
2024-09-13 13:20:00,27.92,27.93,27.86,27.87,55353.0,27.3397,27.3495,27.281,27.2907,55353.0
2024-09-13 13:25:00,27.87,27.9,27.86,27.88,50782.0,27.2907,27.3201,27.281,27.3005,50782.0
2024-09-13 13:30:00,27.87,27.89,27.86,27.88,57017.0,27.2907,27.3103,27.281,27.3005,57017.0
2024-09-13 13:35:00,27.89,27.94,27.87,27.93,40536.0,27.3103,27.3593,27.2907,27.3495,40536.0
2024-09-13 13:40:00,27.93,27.94,27.89,27.92,25871.0,27.3495,27.3593,27.3103,27.3397,25871.0
2024-09-13 13:45:00,27.93,27.94,27.9,27.91,30094.0,27.3495,27.3593,27.3201,27.3299,30094.0
2024-09-13 13:50:00,27.91,27.93,27.86,27.88,41901.0,27.3299,27.3495,27.281,27.3005,41901.0
2024-09-13 13:55:00,27.87,27.88,27.81,27.82,66888.0,27.2907,27.3005,27.232,27.2418,66888.0
2024-09-13 14:00:00,27.82,27.82,27.7,27.71,66974.0,27.2418,27.2418,27.1243,27.1341,66974.0
2024-09-13 14:05:00,27.71,27.78,27.7,27.78,82378.0,27.1341,27.2026,27.1243,27.2026,82378.0
2024-09-13 14:10:00,27.79,27.79,27.72,27.73,44992.0,27.2124,27.2124,27.1439,27.1537,44992.0
2024-09-13 14:15:00,27.73,27.77,27.73,27.75,46845.0,27.1537,27.1928,27.1537,27.1732,46845.0
2024-09-13 14:20:00,27.75,27.76,27.73,27.74,51018.0,27.1732,27.183,27.1537,27.1634,51018.0
2024-09-13 14:25:00,27.74,27.76,27.71,27.73,99169.0,27.1634,27.183,27.1341,27.1537,99169.0
2024-09-13 14:30:00,27.73,27.74,27.71,27.73,43900.0,27.1537,27.1634,27.1341,27.1537,43900.0
2024-09-13 14:35:00,27.73,27.75,27.71,27.72,68063.0,27.1537,27.1732,27.1341,27.1439,68063.0
2024-09-13 14:40:00,27.73,27.73,27.67,27.7,77460.0,27.1537,27.1537,27.0949,27.1243,77460.0
2024-09-13 14:45:00,27.7,27.72,27.69,27.7,30583.0,27.1243,27.1439,27.1145,27.1243,30583.0
2024-09-13 14:50:00,27.7,27.73,27.68,27.72,42524.0,27.1243,27.1537,27.1047,27.1439,42524.0
2024-09-13 14:55:00,27.71,27.75,27.71,27.74,39060.0,27.1341,27.1732,27.1341,27.1634,39060.0
2024-09-13 15:00:00,27.74,27.74,27.7,27.72,35299.0,27.1634,27.1634,27.1243,27.1439,35299.0
2024-09-13 15:05:00,27.73,27.74,27.71,27.71,40432.0,27.1537,27.1634,27.1341,27.1341,40432.0
2024-09-13 15:10:00,27.71,27.73,27.7,27.71,40871.0,27.1341,27.1537,27.1243,27.1341,40871.0
2024-09-13 15:15:00,27.71,27.73,27.7,27.71,65047.0,27.1341,27.1537,27.1243,27.1341,65047.0
2024-09-13 15:20:00,27.71,27.72,27.7,27.71,36097.0,27.1341,27.1439,27.1243,27.1341,36097.0
2024-09-13 15:25:00,27.72,27.76,27.71,27.74,63492.0,27.1439,27.183,27.1341,27.1634,63492.0
2024-09-13 15:30:00,27.75,27.79,27.75,27.78,83259.0,27.1732,27.2124,27.1732,27.2026,83259.0
2024-09-13 15:35:00,27.78,27.8,27.76,27.8,108035.0,27.2026,27.2222,27.183,27.2222,108035.0
2024-09-13 15:40:00,27.8,27.84,27.79,27.82,99846.0,27.2222,27.2614,27.2124,27.2418,99846.0
2024-09-13 15:45:00,27.82,27.83,27.8,27.8,89188.0,27.2418,27.2516,27.2222,27.2222,89188.0
2024-09-13 15:50:00,27.8,27.84,27.77,27.84,225128.0,27.2222,27.2614,27.1928,27.2614,225128.0
2024-09-13 15:55:00,27.84,27.89,27.83,27.87,462663.0,27.2614,27.3103,27.2516,27.2907,462663.0
2024-09-16 09:30:00,28.19,28.47,28.07,28.26,337944.0,27.6041,27.8783,27.4866,27.6726,337944.0
2024-09-16 09:35:00,28.27,28.27,28.08,28.16,103019.0,27.6824,27.6824,27.4964,27.5747,103019.0
2024-09-16 09:40:00,28.16,28.16,28.04,28.08,89766.0,27.5747,27.5747,27.4572,27.4964,89766.0
2024-09-16 09:45:00,28.08,28.18,28.07,28.18,91314.0,27.4964,27.5943,27.4866,27.5943,91314.0
2024-09-16 09:50:00,28.18,28.34,28.15,28.31,95217.0,27.5943,27.751,27.5649,27.7216,95217.0
2024-09-16 09:55:00,28.31,28.39,28.29,28.38,127440.0,27.7216,27.7999,27.702,27.7901,127440.0
2024-09-16 10:00:00,28.38,28.42,28.23,28.29,105656.0,27.7901,27.8293,27.6433,27.702,105656.0
2024-09-16 10:05:00,28.29,28.35,28.24,28.33,59253.0,27.702,27.7608,27.6531,27.7412,59253.0
2024-09-16 10:10:00,28.32,28.36,28.3,28.33,78296.0,27.7314,27.7706,27.7118,27.7412,78296.0
2024-09-16 10:15:00,28.33,28.37,28.31,28.34,42807.0,27.7412,27.7804,27.7216,27.751,42807.0
2024-09-16 10:20:00,28.34,28.34,28.22,28.23,62262.0,27.751,27.751,27.6335,27.6433,62262.0
2024-09-16 10:25:00,28.23,28.29,28.23,28.29,79942.0,27.6433,27.702,27.6433,27.702,79942.0
2024-09-16 10:30:00,28.29,28.29,28.13,28.14,70268.0,27.702,27.702,27.5453,27.5551,70268.0
2024-09-16 10:35:00,28.14,28.2,28.11,28.12,57826.0,27.5551,27.6139,27.5258,27.5356,57826.0
2024-09-16 10:40:00,28.12,28.13,28.05,28.09,45110.0,27.5356,27.5453,27.467,27.5062,45110.0
2024-09-16 10:45:00,28.09,28.09,28.0,28.05,129116.0,27.5062,27.5062,27.418,27.467,129116.0
2024-09-16 10:50:00,28.04,28.08,28.02,28.05,86796.0,27.4572,27.4964,27.4376,27.467,86796.0
2024-09-16 10:55:00,28.05,28.09,28.04,28.07,53107.0,27.467,27.5062,27.4572,27.4866,53107.0
2024-09-16 11:00:00,28.06,28.07,28.01,28.05,62538.0,27.4768,27.4866,27.4278,27.467,62538.0
2024-09-16 11:05:00,28.05,28.08,28.03,28.06,37550.0,27.467,27.4964,27.4474,27.4768,37550.0
2024-09-16 11:10:00,28.05,28.07,28.02,28.05,35264.0,27.467,27.4866,27.4376,27.467,35264.0
2024-09-16 11:15:00,28.06,28.08,28.03,28.04,79331.0,27.4768,27.4964,27.4474,27.4572,79331.0
2024-09-16 11:20:00,28.04,28.06,28.01,28.03,39545.0,27.4572,27.4768,27.4278,27.4474,39545.0
2024-09-16 11:25:00,28.03,28.06,28.02,28.03,75952.0,27.4474,27.4768,27.4376,27.4474,75952.0
2024-09-16 11:30:00,28.04,28.09,28.03,28.07,41438.0,27.4572,27.5062,27.4474,27.4866,41438.0
2024-09-16 11:35:00,28.07,28.08,28.03,28.07,39451.0,27.4866,27.4964,27.4474,27.4866,39451.0
2024-09-16 11:40:00,28.07,28.1,28.06,28.09,33589.0,27.4866,27.516,27.4768,27.5062,33589.0
2024-09-16 11:45:00,28.09,28.12,28.07,28.12,95083.0,27.5062,27.5356,27.4866,27.5356,95083.0
2024-09-16 11:50:00,28.12,28.15,28.09,28.11,61960.0,27.5356,27.5649,27.5062,27.5258,61960.0
2024-09-16 11:55:00,28.11,28.12,28.07,28.08,44068.0,27.5258,27.5356,27.4866,27.4964,44068.0
2024-09-16 12:00:00,28.08,28.08,28.04,28.05,43629.0,27.4964,27.4964,27.4572,27.467,43629.0
2024-09-16 12:05:00,28.05,28.06,28.03,28.05,73548.0,27.467,27.4768,27.4474,27.467,73548.0
2024-09-16 12:10:00,28.05,28.07,28.03,28.04,69216.0,27.467,27.4866,27.4474,27.4572,69216.0
2024-09-16 12:15:00,28.04,28.05,28.02,28.03,58038.0,27.4572,27.467,27.4376,27.4474,58038.0
2024-09-16 12:20:00,28.03,28.08,28.03,28.08,72722.0,27.4474,27.4964,27.4474,27.4964,72722.0
2024-09-16 12:25:00,28.08,28.14,28.08,28.12,162861.0,27.4964,27.5551,27.4964,27.5356,162861.0
2024-09-16 12:30:00,28.11,28.12,28.04,28.05,41802.0,27.5258,27.5356,27.4572,27.467,41802.0
2024-09-16 12:35:00,28.05,28.09,28.04,28.06,35668.0,27.467,27.5062,27.4572,27.4768,35668.0
2024-09-16 12:40:00,28.05,28.08,28.05,28.07,26040.0,27.467,27.4964,27.467,27.4866,26040.0
2024-09-16 12:45:00,28.07,28.07,28.03,28.04,32782.0,27.4866,27.4866,27.4474,27.4572,32782.0
2024-09-16 12:50:00,28.03,28.06,28.03,28.05,34939.0,27.4474,27.4768,27.4474,27.467,34939.0
2024-09-16 12:55:00,28.05,28.05,28.02,28.03,22675.0,27.467,27.467,27.4376,27.4474,22675.0
2024-09-16 13:00:00,28.03,28.04,28.01,28.04,34560.0,27.4474,27.4572,27.4278,27.4572,34560.0
2024-09-16 13:05:00,28.04,28.1,28.04,28.1,49303.0,27.4572,27.516,27.4572,27.516,49303.0
2024-09-16 13:10:00,28.1,28.1,28.05,28.07,33217.0,27.516,27.516,27.467,27.4866,33217.0
2024-09-16 13:15:00,28.07,28.11,28.06,28.11,100100.0,27.4866,27.5258,27.4768,27.5258,100100.0
2024-09-16 13:20:00,28.11,28.11,28.08,28.1,47637.0,27.5258,27.5258,27.4964,27.516,47637.0
2024-09-16 13:25:00,28.1,28.1,28.05,28.08,51693.0,27.516,27.516,27.467,27.4964,51693.0
2024-09-16 13:30:00,28.08,28.08,28.06,28.08,28772.0,27.4964,27.4964,27.4768,27.4964,28772.0
2024-09-16 13:35:00,28.08,28.11,28.06,28.11,60543.0,27.4964,27.5258,27.4768,27.5258,60543.0
2024-09-16 13:40:00,28.11,28.12,28.08,28.11,66394.0,27.5258,27.5356,27.4964,27.5258,66394.0
2024-09-16 13:45:00,28.11,28.12,28.09,28.12,28112.0,27.5258,27.5356,27.5062,27.5356,28112.0
2024-09-16 13:50:00,28.12,28.13,28.11,28.11,59726.0,27.5356,27.5453,27.5258,27.5258,59726.0
2024-09-16 13:55:00,28.11,28.12,28.1,28.11,20103.0,27.5258,27.5356,27.516,27.5258,20103.0
2024-09-16 14:00:00,28.1,28.17,28.1,28.17,110305.0,27.516,27.5845,27.516,27.5845,110305.0
2024-09-16 14:05:00,28.17,28.18,28.15,28.17,24370.0,27.5845,27.5943,27.5649,27.5845,24370.0
2024-09-16 14:10:00,28.17,28.17,28.12,28.16,54600.0,27.5845,27.5845,27.5356,27.5747,54600.0
2024-09-16 14:15:00,28.16,28.16,28.14,28.15,51760.0,27.5747,27.5747,27.5551,27.5649,51760.0
2024-09-16 14:20:00,28.15,28.15,28.1,28.11,79674.0,27.5649,27.5649,27.516,27.5258,79674.0
2024-09-16 14:25:00,28.11,28.11,28.09,28.11,40160.0,27.5258,27.5258,27.5062,27.5258,40160.0
2024-09-16 14:30:00,28.11,28.14,28.1,28.12,36586.0,27.5258,27.5551,27.516,27.5356,36586.0
2024-09-16 14:35:00,28.13,28.13,28.1,28.13,42814.0,27.5453,27.5453,27.516,27.5453,42814.0
2024-09-16 14:40:00,28.12,28.13,28.1,28.13,46679.0,27.5356,27.5453,27.516,27.5453,46679.0
2024-09-16 14:45:00,28.12,28.13,28.11,28.13,35875.0,27.5356,27.5453,27.5258,27.5453,35875.0
2024-09-16 14:50:00,28.13,28.13,28.09,28.1,62036.0,27.5453,27.5453,27.5062,27.516,62036.0
2024-09-16 14:55:00,28.1,28.15,28.1,28.14,42364.0,27.516,27.5649,27.516,27.5551,42364.0
2024-09-16 15:00:00,28.15,28.17,28.13,28.14,38821.0,27.5649,27.5845,27.5453,27.5551,38821.0
2024-09-16 15:05:00,28.14,28.17,28.13,28.16,33403.0,27.5551,27.5845,27.5453,27.5747,33403.0
2024-09-16 15:10:00,28.16,28.21,28.15,28.19,175436.0,27.5747,27.6237,27.5649,27.6041,175436.0
2024-09-16 15:15:00,28.2,28.24,28.19,28.21,81961.0,27.6139,27.6531,27.6041,27.6237,81961.0
2024-09-16 15:20:00,28.21,28.24,28.21,28.23,56299.0,27.6237,27.6531,27.6237,27.6433,56299.0
2024-09-16 15:25:00,28.23,28.27,28.22,28.27,53109.0,27.6433,27.6824,27.6335,27.6824,53109.0
2024-09-16 15:30:00,28.27,28.4,28.26,28.4,121493.0,27.6824,27.8097,27.6726,27.8097,121493.0
2024-09-16 15:35:00,28.39,28.43,28.35,28.4,241154.0,27.7999,27.8391,27.7608,27.8097,241154.0
2024-09-16 15:40:00,28.4,28.44,28.19,28.38,1677551.0,27.8097,27.8489,27.6041,27.7901,1677551.0
2024-09-16 15:45:00,28.38,28.42,28.35,28.38,200821.0,27.7901,27.8293,27.7608,27.7901,200821.0
2024-09-16 15:50:00,28.38,28.39,28.28,28.34,232632.0,27.7901,27.7999,27.6922,27.751,232632.0
2024-09-16 15:55:00,28.33,28.41,28.32,28.4,772800.0,27.7412,27.8195,27.7314,27.8097,772800.0
2024-09-17 09:30:00,28.49,28.57,28.42,28.57,117312.0,27.8979,27.9762,27.8293,27.9762,117312.0
2024-09-17 09:35:00,28.59,28.72,28.56,28.66,87299.0,27.9958,28.1231,27.9664,28.0643,87299.0
2024-09-17 09:40:00,28.67,28.71,28.67,28.69,89790.0,28.0741,28.1133,28.0741,28.0937,89790.0
2024-09-17 09:45:00,28.7,28.82,28.7,28.82,63272.0,28.1035,28.221,28.1035,28.221,63272.0
2024-09-17 09:50:00,28.83,28.84,28.75,28.77,52891.0,28.2308,28.2406,28.1525,28.172,52891.0
2024-09-17 09:55:00,28.77,28.79,28.67,28.68,120303.0,28.172,28.1916,28.0741,28.0839,120303.0
2024-09-17 10:00:00,28.68,28.75,28.66,28.7,84922.0,28.0839,28.1525,28.0643,28.1035,84922.0
2024-09-17 10:05:00,28.7,28.78,28.69,28.74,63839.0,28.1035,28.1818,28.0937,28.1427,63839.0
2024-09-17 10:10:00,28.74,28.78,28.72,28.77,62013.0,28.1427,28.1818,28.1231,28.172,62013.0
2024-09-17 10:15:00,28.77,28.88,28.77,28.88,48043.0,28.172,28.2798,28.172,28.2798,48043.0
2024-09-17 10:20:00,28.88,28.94,28.87,28.94,83321.0,28.2798,28.3385,28.27,28.3385,83321.0
2024-09-17 10:25:00,28.94,29.0,28.93,28.99,97690.0,28.3385,28.3973,28.3287,28.3875,97690.0
2024-09-17 10:30:00,28.99,29.0,28.91,28.99,70286.0,28.3875,28.3973,28.3091,28.3875,70286.0
2024-09-17 10:35:00,28.99,29.0,28.94,28.96,29223.0,28.3875,28.3973,28.3385,28.3581,29223.0
2024-09-17 10:40:00,28.96,28.96,28.88,28.89,141050.0,28.3581,28.3581,28.2798,28.2895,141050.0
2024-09-17 10:45:00,28.9,28.98,28.89,28.97,43944.0,28.2993,28.3777,28.2895,28.3679,43944.0
2024-09-17 10:50:00,28.97,28.99,28.94,28.95,48116.0,28.3679,28.3875,28.3385,28.3483,48116.0
2024-09-17 10:55:00,28.95,28.96,28.87,28.9,47221.0,28.3483,28.3581,28.27,28.2993,47221.0
2024-09-17 11:00:00,28.9,28.94,28.88,28.88,52448.0,28.2993,28.3385,28.2798,28.2798,52448.0
2024-09-17 11:05:00,28.88,28.92,28.87,28.89,62419.0,28.2798,28.3189,28.27,28.2895,62419.0
2024-09-17 11:10:00,28.89,28.9,28.85,28.86,45539.0,28.2895,28.2993,28.2504,28.2602,45539.0
2024-09-17 11:15:00,28.85,28.91,28.82,28.9,79351.0,28.2504,28.3091,28.221,28.2993,79351.0
2024-09-17 11:20:00,28.9,28.97,28.88,28.96,69304.0,28.2993,28.3679,28.2798,28.3581,69304.0
2024-09-17 11:25:00,28.95,28.96,28.9,28.91,80284.0,28.3483,28.3581,28.2993,28.3091,80284.0
2024-09-17 11:30:00,28.92,28.92,28.86,28.87,58021.0,28.3189,28.3189,28.2602,28.27,58021.0
2024-09-17 11:35:00,28.87,28.95,28.87,28.94,30724.0,28.27,28.3483,28.27,28.3385,30724.0
2024-09-17 11:40:00,28.95,28.99,28.93,28.99,35724.0,28.3483,28.3875,28.3287,28.3875,35724.0
2024-09-17 11:45:00,28.99,29.05,28.98,29.02,43413.0,28.3875,28.4462,28.3777,28.4168,43413.0
2024-09-17 11:50:00,29.03,29.04,29.01,29.04,49520.0,28.4266,28.4364,28.4071,28.4364,49520.0
2024-09-17 11:55:00,29.05,29.07,28.99,29.0,57228.0,28.4462,28.4658,28.3875,28.3973,57228.0
2024-09-17 12:00:00,28.99,29.04,28.97,29.04,59545.0,28.3875,28.4364,28.3679,28.4364,59545.0
2024-09-17 12:05:00,29.04,29.04,29.0,29.01,43239.0,28.4364,28.4364,28.3973,28.4071,43239.0
2024-09-17 12:10:00,29.01,29.03,28.97,29.01,86291.0,28.4071,28.4266,28.3679,28.4071,86291.0
2024-09-17 12:15:00,29.01,29.03,29.0,29.03,53549.0,28.4071,28.4266,28.3973,28.4266,53549.0
2024-09-17 12:20:00,29.03,29.09,29.02,29.09,53282.0,28.4266,28.4854,28.4168,28.4854,53282.0
2024-09-17 12:25:00,29.1,29.11,29.07,29.09,53647.0,28.4952,28.505,28.4658,28.4854,53647.0
2024-09-17 12:30:00,29.09,29.12,29.07,29.12,46872.0,28.4854,28.5148,28.4658,28.5148,46872.0
2024-09-17 12:35:00,29.11,29.13,29.09,29.1,72183.0,28.505,28.5246,28.4854,28.4952,72183.0
2024-09-17 12:40:00,29.1,29.12,29.1,29.11,40537.0,28.4952,28.5148,28.4952,28.505,40537.0
2024-09-17 12:45:00,29.11,29.12,29.0,29.02,83946.0,28.505,28.5148,28.3973,28.4168,83946.0
2024-09-17 12:50:00,29.02,29.09,28.99,29.09,50900.0,28.4168,28.4854,28.3875,28.4854,50900.0
2024-09-17 12:55:00,29.09,29.13,29.07,29.09,48348.0,28.4854,28.5246,28.4658,28.4854,48348.0
2024-09-17 13:00:00,29.09,29.09,29.04,29.06,41102.0,28.4854,28.4854,28.4364,28.456,41102.0
2024-09-17 13:05:00,29.06,29.07,29.03,29.06,46636.0,28.456,28.4658,28.4266,28.456,46636.0
2024-09-17 13:10:00,29.06,29.09,29.03,29.07,35749.0,28.456,28.4854,28.4266,28.4658,35749.0
2024-09-17 13:15:00,29.07,29.11,29.06,29.1,31068.0,28.4658,28.505,28.456,28.4952,31068.0
2024-09-17 13:20:00,29.1,29.15,29.09,29.15,71846.0,28.4952,28.5441,28.4854,28.5441,71846.0
2024-09-17 13:25:00,29.15,29.16,29.1,29.16,51797.0,28.5441,28.5539,28.4952,28.5539,51797.0
2024-09-17 13:30:00,29.15,29.22,29.14,29.21,104441.0,28.5441,28.6127,28.5344,28.6029,104441.0
2024-09-17 13:35:00,29.21,29.26,29.21,29.26,74857.0,28.6029,28.6519,28.6029,28.6519,74857.0
2024-09-17 13:40:00,29.26,29.27,29.23,29.25,115717.0,28.6519,28.6616,28.6225,28.6421,115717.0
2024-09-17 13:45:00,29.25,29.33,29.22,29.33,81684.0,28.6421,28.7204,28.6127,28.7204,81684.0
2024-09-17 13:50:00,29.32,29.33,29.28,29.3,57761.0,28.7106,28.7204,28.6714,28.691,57761.0
2024-09-17 13:55:00,29.3,29.31,29.28,29.29,38175.0,28.691,28.7008,28.6714,28.6812,38175.0
2024-09-17 14:00:00,29.29,29.29,29.25,29.28,40503.0,28.6812,28.6812,28.6421,28.6714,40503.0
2024-09-17 14:05:00,29.28,29.3,29.26,29.29,41822.0,28.6714,28.691,28.6519,28.6812,41822.0
2024-09-17 14:10:00,29.29,29.31,29.27,29.28,33643.0,28.6812,28.7008,28.6616,28.6714,33643.0
2024-09-17 14:15:00,29.28,29.32,29.27,29.3,32078.0,28.6714,28.7106,28.6616,28.691,32078.0
2024-09-17 14:20:00,29.3,29.31,29.28,29.3,40115.0,28.691,28.7008,28.6714,28.691,40115.0
2024-09-17 14:25:00,29.3,29.34,29.3,29.33,34561.0,28.691,28.7302,28.691,28.7204,34561.0
2024-09-17 14:30:00,29.33,29.36,29.32,29.34,88770.0,28.7204,28.7498,28.7106,28.7302,88770.0
2024-09-17 14:35:00,29.35,29.37,29.34,29.36,104611.0,28.74,28.7596,28.7302,28.7498,104611.0
2024-09-17 14:40:00,29.37,29.37,29.33,29.34,63167.0,28.7596,28.7596,28.7204,28.7302,63167.0
2024-09-17 14:45:00,29.34,29.37,29.33,29.36,113646.0,28.7302,28.7596,28.7204,28.7498,113646.0
2024-09-17 14:50:00,29.36,29.38,29.32,29.38,103055.0,28.7498,28.7694,28.7106,28.7694,103055.0
2024-09-17 14:55:00,29.39,29.39,29.35,29.37,44982.0,28.7792,28.7792,28.74,28.7596,44982.0
2024-09-17 15:00:00,29.37,29.37,29.33,29.35,43347.0,28.7596,28.7596,28.7204,28.74,43347.0
2024-09-17 15:05:00,29.35,29.37,29.34,29.36,42466.0,28.74,28.7596,28.7302,28.7498,42466.0
2024-09-17 15:10:00,29.36,29.4,29.33,29.39,75352.0,28.7498,28.7889,28.7204,28.7792,75352.0
2024-09-17 15:15:00,29.39,29.4,29.36,29.37,76409.0,28.7792,28.7889,28.7498,28.7596,76409.0
2024-09-17 15:20:00,29.36,29.38,29.2,29.28,1807448.0,28.7498,28.7694,28.5931,28.6714,1807448.0
2024-09-17 15:25:00,29.28,29.36,29.27,29.34,54903.0,28.6714,28.7498,28.6616,28.7302,54903.0
2024-09-17 15:30:00,29.34,29.37,29.3,29.31,64704.0,28.7302,28.7596,28.691,28.7008,64704.0
2024-09-17 15:35:00,29.32,29.34,29.27,29.27,114614.0,28.7106,28.7302,28.6616,28.6616,114614.0
2024-09-17 15:40:00,29.27,29.29,29.19,29.21,122977.0,28.6616,28.6812,28.5833,28.6029,122977.0
2024-09-17 15:45:00,29.21,29.28,29.2,29.26,197028.0,28.6029,28.6714,28.5931,28.6519,197028.0
2024-09-17 15:50:00,29.26,29.27,29.2,29.27,211088.0,28.6519,28.6616,28.5931,28.6616,211088.0
2024-09-17 15:55:00,29.26,29.36,29.26,29.3,636619.0,28.6519,28.7498,28.6519,28.691,636619.0
2024-09-18 09:30:00,29.3,29.35,29.23,29.29,183459.0,28.691,28.74,28.6225,28.6812,183459.0
2024-09-18 09:35:00,29.29,29.37,29.25,29.37,78106.0,28.6812,28.7596,28.6421,28.7596,78106.0
2024-09-18 09:40:00,29.36,29.38,29.24,29.32,99331.0,28.7498,28.7694,28.6323,28.7106,99331.0
2024-09-18 09:45:00,29.34,29.41,29.34,29.4,66939.0,28.7302,28.7987,28.7302,28.7889,66939.0
2024-09-18 09:50:00,29.39,29.39,29.25,29.26,59217.0,28.7792,28.7792,28.6421,28.6519,59217.0
2024-09-18 09:55:00,29.26,29.28,29.11,29.12,53818.0,28.6519,28.6714,28.505,28.5148,53818.0
2024-09-18 10:00:00,29.12,29.18,29.08,29.1,56157.0,28.5148,28.5735,28.4756,28.4952,56157.0
2024-09-18 10:05:00,29.1,29.11,29.05,29.07,23318.0,28.4952,28.505,28.4462,28.4658,23318.0
2024-09-18 10:10:00,29.08,29.17,29.08,29.11,33473.0,28.4756,28.5637,28.4756,28.505,33473.0
2024-09-18 10:15:00,29.11,29.14,29.04,29.05,52254.0,28.505,28.5344,28.4364,28.4462,52254.0
2024-09-18 10:20:00,29.05,29.08,29.02,29.07,26641.0,28.4462,28.4756,28.4168,28.4658,26641.0
2024-09-18 10:25:00,29.07,29.08,29.04,29.05,14399.0,28.4658,28.4756,28.4364,28.4462,14399.0
2024-09-18 10:30:00,29.06,29.12,29.0,29.05,68449.0,28.456,28.5148,28.3973,28.4462,68449.0
2024-09-18 10:35:00,29.04,29.05,29.01,29.01,18036.0,28.4364,28.4462,28.4071,28.4071,18036.0
2024-09-18 10:40:00,29.02,29.03,28.96,28.96,44811.0,28.4168,28.4266,28.3581,28.3581,44811.0
2024-09-18 10:45:00,28.97,29.0,28.96,28.98,26197.0,28.3679,28.3973,28.3581,28.3777,26197.0
2024-09-18 10:50:00,28.98,28.98,28.94,28.96,38848.0,28.3777,28.3777,28.3385,28.3581,38848.0
2024-09-18 10:55:00,28.96,29.03,28.94,29.0,50909.0,28.3581,28.4266,28.3385,28.3973,50909.0
2024-09-18 11:00:00,29.0,29.05,29.0,29.0,20815.0,28.3973,28.4462,28.3973,28.3973,20815.0
2024-09-18 11:05:00,29.01,29.01,28.97,28.99,32170.0,28.4071,28.4071,28.3679,28.3875,32170.0
2024-09-18 11:10:00,29.0,29.05,28.99,29.04,39289.0,28.3973,28.4462,28.3875,28.4364,39289.0
2024-09-18 11:15:00,29.04,29.06,29.03,29.05,17038.0,28.4364,28.456,28.4266,28.4462,17038.0
2024-09-18 11:20:00,29.06,29.11,29.05,29.07,31849.0,28.456,28.505,28.4462,28.4658,31849.0
2024-09-18 11:25:00,29.07,29.1,29.06,29.09,37172.0,28.4658,28.4952,28.456,28.4854,37172.0
2024-09-18 11:30:00,29.1,29.1,28.99,29.02,33968.0,28.4952,28.4952,28.3875,28.4168,33968.0
2024-09-18 11:35:00,29.02,29.03,28.98,28.99,23601.0,28.4168,28.4266,28.3777,28.3875,23601.0
2024-09-18 11:40:00,28.99,29.0,28.96,28.99,31041.0,28.3875,28.3973,28.3581,28.3875,31041.0
2024-09-18 11:45:00,29.0,29.0,28.93,28.97,22069.0,28.3973,28.3973,28.3287,28.3679,22069.0
2024-09-18 11:50:00,28.96,28.99,28.95,28.96,20732.0,28.3581,28.3875,28.3483,28.3581,20732.0
2024-09-18 11:55:00,28.96,29.01,28.95,28.99,20567.0,28.3581,28.4071,28.3483,28.3875,20567.0
2024-09-18 12:00:00,28.99,29.02,28.98,29.01,25697.0,28.3875,28.4168,28.3777,28.4071,25697.0
2024-09-18 12:05:00,29.02,29.07,29.01,29.05,20640.0,28.4168,28.4658,28.4071,28.4462,20640.0
2024-09-18 12:10:00,29.04,29.06,29.02,29.03,18165.0,28.4364,28.456,28.4168,28.4266,18165.0
2024-09-18 12:15:00,29.02,29.05,29.01,29.04,27422.0,28.4168,28.4462,28.4071,28.4364,27422.0
2024-09-18 12:20:00,29.04,29.05,29.02,29.04,10862.0,28.4364,28.4462,28.4168,28.4364,10862.0
2024-09-18 12:25:00,29.04,29.06,29.03,29.05,20423.0,28.4364,28.456,28.4266,28.4462,20423.0
2024-09-18 12:30:00,29.04,29.06,29.03,29.05,22590.0,28.4364,28.456,28.4266,28.4462,22590.0
2024-09-18 12:35:00,29.06,29.06,29.04,29.05,15181.0,28.456,28.456,28.4364,28.4462,15181.0
2024-09-18 12:40:00,29.05,29.07,29.04,29.05,24220.0,28.4462,28.4658,28.4364,28.4462,24220.0
2024-09-18 12:45:00,29.05,29.09,29.05,29.07,21572.0,28.4462,28.4854,28.4462,28.4658,21572.0
2024-09-18 12:50:00,29.08,29.1,29.07,29.08,15876.0,28.4756,28.4952,28.4658,28.4756,15876.0
2024-09-18 12:55:00,29.09,29.1,29.08,29.1,19165.0,28.4854,28.4952,28.4756,28.4952,19165.0
2024-09-18 13:00:00,29.1,29.12,29.08,29.11,16112.0,28.4952,28.5148,28.4756,28.505,16112.0
2024-09-18 13:05:00,29.11,29.16,29.09,29.16,37449.0,28.505,28.5539,28.4854,28.5539,37449.0
2024-09-18 13:10:00,29.17,29.18,29.13,29.16,44820.0,28.5637,28.5735,28.5246,28.5539,44820.0
2024-09-18 13:15:00,29.15,29.19,29.15,29.19,17155.0,28.5441,28.5833,28.5441,28.5833,17155.0
2024-09-18 13:20:00,29.19,29.21,29.17,29.18,36342.0,28.5833,28.6029,28.5637,28.5735,36342.0
2024-09-18 13:25:00,29.18,29.2,29.17,29.19,21587.0,28.5735,28.5931,28.5637,28.5833,21587.0
2024-09-18 13:30:00,29.19,29.21,29.17,29.2,33079.0,28.5833,28.6029,28.5637,28.5931,33079.0
2024-09-18 13:35:00,29.2,29.24,29.2,29.2,95658.0,28.5931,28.6323,28.5931,28.5931,95658.0
2024-09-18 13:40:00,29.2,29.22,29.16,29.16,23696.0,28.5931,28.6127,28.5539,28.5539,23696.0
2024-09-18 13:45:00,29.17,29.17,29.12,29.13,41962.0,28.5637,28.5637,28.5148,28.5246,41962.0
2024-09-18 13:50:00,29.13,29.14,29.11,29.13,15415.0,28.5246,28.5344,28.505,28.5246,15415.0
2024-09-18 13:55:00,29.13,29.14,29.09,29.14,67053.0,28.5246,28.5344,28.4854,28.5344,67053.0
2024-09-18 14:00:00,29.13,29.6,29.06,29.44,212727.0,28.5246,28.9848,28.456,28.8281,212727.0
2024-09-18 14:05:00,29.45,29.49,29.42,29.43,56359.0,28.8379,28.8771,28.8085,28.8183,56359.0
2024-09-18 14:10:00,29.44,29.47,29.32,29.35,107324.0,28.8281,28.8575,28.7106,28.74,107324.0
2024-09-18 14:15:00,29.35,29.43,29.33,29.43,52664.0,28.74,28.8183,28.7204,28.8183,52664.0
2024-09-18 14:20:00,29.43,29.44,29.38,29.43,35495.0,28.8183,28.8281,28.7694,28.8183,35495.0
2024-09-18 14:25:00,29.43,29.46,29.38,29.46,38199.0,28.8183,28.8477,28.7694,28.8477,38199.0
2024-09-18 14:30:00,29.46,29.55,29.45,29.53,31447.0,28.8477,28.9358,28.8379,28.9162,31447.0
2024-09-18 14:35:00,29.54,29.55,29.35,29.53,82609.0,28.926,28.9358,28.74,28.9162,82609.0
2024-09-18 14:40:00,29.52,29.55,29.28,29.29,62670.0,28.9065,28.9358,28.6714,28.6812,62670.0
2024-09-18 14:45:00,29.28,29.38,29.25,29.35,65020.0,28.6714,28.7694,28.6421,28.74,65020.0
2024-09-18 14:50:00,29.35,29.46,29.33,29.43,31240.0,28.74,28.8477,28.7204,28.8183,31240.0
2024-09-18 14:55:00,29.44,29.48,29.27,29.28,49112.0,28.8281,28.8673,28.6616,28.6714,49112.0
2024-09-18 15:00:00,29.28,29.28,29.17,29.24,91210.0,28.6714,28.6714,28.5637,28.6323,91210.0
2024-09-18 15:05:00,29.24,29.24,29.14,29.16,45971.0,28.6323,28.6323,28.5344,28.5539,45971.0
2024-09-18 15:10:00,29.16,29.34,29.14,29.32,44030.0,28.5539,28.7302,28.5344,28.7106,44030.0
2024-09-18 15:15:00,29.32,29.35,29.27,29.29,52310.0,28.7106,28.74,28.6616,28.6812,52310.0
2024-09-18 15:20:00,29.29,29.29,29.14,29.27,68455.0,28.6812,28.6812,28.5344,28.6616,68455.0
2024-09-18 15:25:00,29.26,29.41,29.26,29.34,74123.0,28.6519,28.7987,28.6519,28.7302,74123.0
2024-09-18 15:30:00,29.35,29.37,29.18,29.19,68244.0,28.74,28.7596,28.5735,28.5833,68244.0
2024-09-18 15:35:00,29.19,29.25,29.16,29.24,71015.0,28.5833,28.6421,28.5539,28.6323,71015.0
2024-09-18 15:40:00,29.23,29.24,29.11,29.13,66915.0,28.6225,28.6323,28.505,28.5246,66915.0
2024-09-18 15:45:00,29.12,29.16,29.1,29.13,99751.0,28.5148,28.5539,28.4952,28.5246,99751.0
2024-09-18 15:50:00,29.13,29.17,29.1,29.12,79902.0,28.5246,28.5637,28.4952,28.5148,79902.0
2024-09-18 15:55:00,29.13,29.14,29.07,29.11,210705.0,28.5246,28.5344,28.4658,28.505,210705.0
2024-09-19 09:30:00,29.86,30.03,29.77,29.78,233957.0,29.2394,29.4059,29.1513,29.161,233957.0
2024-09-19 09:35:00,29.78,29.8,29.71,29.79,62898.0,29.161,29.1806,29.0925,29.1708,62898.0
2024-09-19 09:40:00,29.78,29.8,29.67,29.68,74055.0,29.161,29.1806,29.0533,29.0631,74055.0
2024-09-19 09:45:00,29.67,29.68,29.54,29.55,98416.0,29.0533,29.0631,28.926,28.9358,98416.0
2024-09-19 09:50:00,29.56,29.6,29.5,29.54,63732.0,28.9456,28.9848,28.8869,28.926,63732.0
2024-09-19 09:55:00,29.56,29.75,29.54,29.74,68112.0,28.9456,29.1317,28.926,29.1219,68112.0
2024-09-19 10:00:00,29.74,29.76,29.7,29.72,75794.0,29.1219,29.1415,29.0827,29.1023,75794.0
2024-09-19 10:05:00,29.72,29.8,29.69,29.77,63165.0,29.1023,29.1806,29.0729,29.1513,63165.0
2024-09-19 10:10:00,29.77,29.79,29.71,29.71,64898.0,29.1513,29.1708,29.0925,29.0925,64898.0
2024-09-19 10:15:00,29.72,29.77,29.7,29.76,23913.0,29.1023,29.1513,29.0827,29.1415,23913.0
2024-09-19 10:20:00,29.78,29.79,29.75,29.77,38475.0,29.161,29.1708,29.1317,29.1513,38475.0
2024-09-19 10:25:00,29.77,29.82,29.76,29.82,57499.0,29.1513,29.2002,29.1415,29.2002,57499.0
2024-09-19 10:30:00,29.82,29.83,29.76,29.8,60206.0,29.2002,29.21,29.1415,29.1806,60206.0
2024-09-19 10:35:00,29.8,29.81,29.72,29.74,28162.0,29.1806,29.1904,29.1023,29.1219,28162.0
2024-09-19 10:40:00,29.75,29.8,29.64,29.67,80895.0,29.1317,29.1806,29.024,29.0533,80895.0
2024-09-19 10:45:00,29.67,29.67,29.58,29.64,57835.0,29.0533,29.0533,28.9652,29.024,57835.0
2024-09-19 10:50:00,29.64,29.7,29.64,29.7,32158.0,29.024,29.0827,29.024,29.0827,32158.0
2024-09-19 10:55:00,29.69,29.74,29.68,29.7,24654.0,29.0729,29.1219,29.0631,29.0827,24654.0
2024-09-19 11:00:00,29.71,29.72,29.67,29.7,51518.0,29.0925,29.1023,29.0533,29.0827,51518.0
2024-09-19 11:05:00,29.69,29.73,29.68,29.72,43987.0,29.0729,29.1121,29.0631,29.1023,43987.0
2024-09-19 11:10:00,29.72,29.74,29.71,29.73,27165.0,29.1023,29.1219,29.0925,29.1121,27165.0
2024-09-19 11:15:00,29.73,29.82,29.73,29.82,66435.0,29.1121,29.2002,29.1121,29.2002,66435.0
2024-09-19 11:20:00,29.82,29.86,29.8,29.86,55551.0,29.2002,29.2394,29.1806,29.2394,55551.0
2024-09-19 11:25:00,29.86,29.88,29.83,29.87,38936.0,29.2394,29.259,29.21,29.2492,38936.0
2024-09-19 11:30:00,29.87,29.87,29.81,29.82,630475.0,29.2492,29.2492,29.1904,29.2002,630475.0
2024-09-19 11:35:00,29.82,29.85,29.79,29.84,50276.0,29.2002,29.2296,29.1708,29.2198,50276.0
2024-09-19 11:40:00,29.84,29.88,29.84,29.85,78472.0,29.2198,29.259,29.2198,29.2296,78472.0
2024-09-19 11:45:00,29.85,29.88,29.84,29.87,76323.0,29.2296,29.259,29.2198,29.2492,76323.0
2024-09-19 11:50:00,29.87,29.87,29.82,29.86,45018.0,29.2492,29.2492,29.2002,29.2394,45018.0
2024-09-19 11:55:00,29.85,29.87,29.81,29.82,43983.0,29.2296,29.2492,29.1904,29.2002,43983.0
2024-09-19 12:00:00,29.82,29.87,29.81,29.86,52968.0,29.2002,29.2492,29.1904,29.2394,52968.0
2024-09-19 12:05:00,29.86,29.88,29.85,29.86,34789.0,29.2394,29.259,29.2296,29.2394,34789.0
2024-09-19 12:10:00,29.86,29.86,29.75,29.79,81582.0,29.2394,29.2394,29.1317,29.1708,81582.0
2024-09-19 12:15:00,29.79,29.82,29.78,29.82,44730.0,29.1708,29.2002,29.161,29.2002,44730.0
2024-09-19 12:20:00,29.82,29.83,29.8,29.82,14094.0,29.2002,29.21,29.1806,29.2002,14094.0
2024-09-19 12:25:00,29.82,29.86,29.82,29.84,17635.0,29.2002,29.2394,29.2002,29.2198,17635.0
2024-09-19 12:30:00,29.85,29.86,29.83,29.83,23320.0,29.2296,29.2394,29.21,29.21,23320.0
2024-09-19 12:35:00,29.83,29.84,29.81,29.83,22317.0,29.21,29.2198,29.1904,29.21,22317.0
2024-09-19 12:40:00,29.83,29.84,29.82,29.83,17863.0,29.21,29.2198,29.2002,29.21,17863.0
2024-09-19 12:45:00,29.83,29.85,29.82,29.83,25496.0,29.21,29.2296,29.2002,29.21,25496.0
2024-09-19 12:50:00,29.83,29.86,29.82,29.85,23352.0,29.21,29.2394,29.2002,29.2296,23352.0
2024-09-19 12:55:00,29.85,29.86,29.82,29.85,40345.0,29.2296,29.2394,29.2002,29.2296,40345.0
2024-09-19 13:00:00,29.85,29.86,29.84,29.85,16574.0,29.2296,29.2394,29.2198,29.2296,16574.0
2024-09-19 13:05:00,29.84,29.85,29.79,29.83,64443.0,29.2198,29.2296,29.1708,29.21,64443.0
2024-09-19 13:10:00,29.83,29.85,29.81,29.81,41419.0,29.21,29.2296,29.1904,29.1904,41419.0
2024-09-19 13:15:00,29.81,29.83,29.79,29.8,84622.0,29.1904,29.21,29.1708,29.1806,84622.0
2024-09-19 13:20:00,29.8,29.81,29.77,29.79,42521.0,29.1806,29.1904,29.1513,29.1708,42521.0
2024-09-19 13:25:00,29.79,29.84,29.79,29.82,41902.0,29.1708,29.2198,29.1708,29.2002,41902.0
2024-09-19 13:30:00,29.82,29.86,29.81,29.84,40726.0,29.2002,29.2394,29.1904,29.2198,40726.0
2024-09-19 13:35:00,29.83,29.85,29.81,29.82,35833.0,29.21,29.2296,29.1904,29.2002,35833.0
2024-09-19 13:40:00,29.82,29.87,29.81,29.87,52221.0,29.2002,29.2492,29.1904,29.2492,52221.0
2024-09-19 13:45:00,29.87,29.89,29.84,29.87,75483.0,29.2492,29.2688,29.2198,29.2492,75483.0
2024-09-19 13:50:00,29.87,29.87,29.84,29.85,70144.0,29.2492,29.2492,29.2198,29.2296,70144.0
2024-09-19 13:55:00,29.85,29.85,29.83,29.85,29883.0,29.2296,29.2296,29.21,29.2296,29883.0
2024-09-19 14:00:00,29.85,29.85,29.79,29.8,34307.0,29.2296,29.2296,29.1708,29.1806,34307.0
2024-09-19 14:05:00,29.79,29.79,29.7,29.7,80117.0,29.1708,29.1708,29.0827,29.0827,80117.0
2024-09-19 14:10:00,29.71,29.71,29.64,29.68,118650.0,29.0925,29.0925,29.024,29.0631,118650.0
2024-09-19 14:15:00,29.68,29.68,29.62,29.65,50036.0,29.0631,29.0631,29.0044,29.0338,50036.0
2024-09-19 14:20:00,29.65,29.67,29.64,29.65,27286.0,29.0338,29.0533,29.024,29.0338,27286.0
2024-09-19 14:25:00,29.65,29.68,29.62,29.68,61476.0,29.0338,29.0631,29.0044,29.0631,61476.0
2024-09-19 14:30:00,29.68,29.68,29.66,29.68,29064.0,29.0631,29.0631,29.0435,29.0631,29064.0
2024-09-19 14:35:00,29.67,29.67,29.63,29.66,56366.0,29.0533,29.0533,29.0142,29.0435,56366.0
2024-09-19 14:40:00,29.65,29.67,29.63,29.65,25111.0,29.0338,29.0533,29.0142,29.0338,25111.0
2024-09-19 14:45:00,29.65,29.65,29.61,29.62,22193.0,29.0338,29.0338,28.9946,29.0044,22193.0
2024-09-19 14:50:00,29.62,29.63,29.58,29.6,51200.0,29.0044,29.0142,28.9652,28.9848,51200.0
2024-09-19 14:55:00,29.6,29.62,29.58,29.62,28489.0,28.9848,29.0044,28.9652,29.0044,28489.0
2024-09-19 15:00:00,29.62,29.64,29.57,29.57,67183.0,29.0044,29.024,28.9554,28.9554,67183.0
2024-09-19 15:05:00,29.58,29.59,29.53,29.56,101173.0,28.9652,28.975,28.9162,28.9456,101173.0
2024-09-19 15:10:00,29.57,29.59,29.56,29.58,61566.0,28.9554,28.975,28.9456,28.9652,61566.0
2024-09-19 15:15:00,29.58,29.61,29.57,29.58,53209.0,28.9652,28.9946,28.9554,28.9652,53209.0
2024-09-19 15:20:00,29.58,29.59,29.52,29.59,104470.0,28.9652,28.975,28.9065,28.975,104470.0
2024-09-19 15:25:00,29.58,29.59,29.56,29.56,38238.0,28.9652,28.975,28.9456,28.9456,38238.0
2024-09-19 15:30:00,29.56,29.56,29.51,29.52,158663.0,28.9456,28.9456,28.8967,28.9065,158663.0
2024-09-19 15:35:00,29.52,29.55,29.5,29.52,151847.0,28.9065,28.9358,28.8869,28.9065,151847.0
2024-09-19 15:40:00,29.51,29.53,29.48,29.49,99471.0,28.8967,28.9162,28.8673,28.8771,99471.0
2024-09-19 15:45:00,29.49,29.5,29.45,29.46,179653.0,28.8771,28.8869,28.8379,28.8477,179653.0
2024-09-19 15:50:00,29.47,29.47,29.39,29.44,457797.0,28.8575,28.8575,28.7792,28.8281,457797.0
2024-09-19 15:55:00,29.44,29.55,29.42,29.53,750971.0,28.8281,28.9358,28.8085,28.9162,750971.0
2024-09-20 09:30:00,29.32,29.32,29.11,29.11,833979.0,28.7106,28.7106,28.505,28.505,833979.0
2024-09-20 09:35:00,29.11,29.15,29.01,29.09,67842.0,28.505,28.5441,28.4071,28.4854,67842.0
2024-09-20 09:40:00,29.1,29.18,29.06,29.15,64020.0,28.4952,28.5735,28.456,28.5441,64020.0
2024-09-20 09:45:00,29.15,29.15,29.02,29.05,47063.0,28.5441,28.5441,28.4168,28.4462,47063.0
2024-09-20 09:50:00,29.05,29.09,28.97,29.06,71701.0,28.4462,28.4854,28.3679,28.456,71701.0
2024-09-20 09:55:00,29.05,29.08,29.01,29.02,59985.0,28.4462,28.4756,28.4071,28.4168,59985.0
2024-09-20 10:00:00,29.03,29.1,29.01,29.08,41879.0,28.4266,28.4952,28.4071,28.4756,41879.0
2024-09-20 10:05:00,29.08,29.1,29.02,29.06,61077.0,28.4756,28.4952,28.4168,28.456,61077.0
2024-09-20 10:10:00,29.07,29.14,29.06,29.14,48213.0,28.4658,28.5344,28.456,28.5344,48213.0
2024-09-20 10:15:00,29.14,29.23,29.14,29.21,45254.0,28.5344,28.6225,28.5344,28.6029,45254.0
2024-09-20 10:20:00,29.21,29.24,29.18,29.2,90869.0,28.6029,28.6323,28.5735,28.5931,90869.0
2024-09-20 10:25:00,29.19,29.22,29.18,29.21,39815.0,28.5833,28.6127,28.5735,28.6029,39815.0
2024-09-20 10:30:00,29.21,29.34,29.2,29.32,74619.0,28.6029,28.7302,28.5931,28.7106,74619.0
2024-09-20 10:35:00,29.32,29.32,29.24,29.29,38015.0,28.7106,28.7106,28.6323,28.6812,38015.0
2024-09-20 10:40:00,29.29,29.32,29.26,29.28,18570.0,28.6812,28.7106,28.6519,28.6714,18570.0
2024-09-20 10:45:00,29.28,29.3,29.23,29.24,18150.0,28.6714,28.691,28.6225,28.6323,18150.0
2024-09-20 10:50:00,29.24,29.3,29.23,29.26,20591.0,28.6323,28.691,28.6225,28.6519,20591.0
2024-09-20 10:55:00,29.26,29.26,29.21,29.22,36056.0,28.6519,28.6519,28.6029,28.6127,36056.0
2024-09-20 11:00:00,29.23,29.28,29.22,29.27,28788.0,28.6225,28.6714,28.6127,28.6616,28788.0
2024-09-20 11:05:00,29.27,29.35,29.25,29.35,50591.0,28.6616,28.74,28.6421,28.74,50591.0
2024-09-20 11:10:00,29.34,29.36,29.31,29.34,35699.0,28.7302,28.7498,28.7008,28.7302,35699.0
2024-09-20 11:15:00,29.34,29.38,29.3,29.38,52407.0,28.7302,28.7694,28.691,28.7694,52407.0
2024-09-20 11:20:00,29.38,29.41,29.35,29.4,33284.0,28.7694,28.7987,28.74,28.7889,33284.0
2024-09-20 11:25:00,29.41,29.41,29.35,29.38,35313.0,28.7987,28.7987,28.74,28.7694,35313.0
2024-09-20 11:30:00,29.38,29.38,29.1,29.32,246109.0,28.7694,28.7694,28.4952,28.7106,246109.0
2024-09-20 11:35:00,29.32,29.38,29.31,29.36,37037.0,28.7106,28.7694,28.7008,28.7498,37037.0
2024-09-20 11:40:00,29.36,29.43,29.35,29.43,22570.0,28.7498,28.8183,28.74,28.8183,22570.0
2024-09-20 11:45:00,29.43,29.47,29.39,29.43,67727.0,28.8183,28.8575,28.7792,28.8183,67727.0
2024-09-20 11:50:00,29.43,29.45,29.41,29.42,28670.0,28.8183,28.8379,28.7987,28.8085,28670.0
2024-09-20 11:55:00,29.42,29.45,29.41,29.42,34991.0,28.8085,28.8379,28.7987,28.8085,34991.0
2024-09-20 12:00:00,29.42,29.44,29.4,29.41,20457.0,28.8085,28.8281,28.7889,28.7987,20457.0
2024-09-20 12:05:00,29.41,29.46,29.39,29.45,18705.0,28.7987,28.8477,28.7792,28.8379,18705.0
2024-09-20 12:10:00,29.45,29.48,29.44,29.46,52276.0,28.8379,28.8673,28.8281,28.8477,52276.0
2024-09-20 12:15:00,29.46,29.46,29.41,29.43,19151.0,28.8477,28.8477,28.7987,28.8183,19151.0
2024-09-20 12:20:00,29.44,29.47,29.43,29.45,29035.0,28.8281,28.8575,28.8183,28.8379,29035.0
2024-09-20 12:25:00,29.44,29.46,29.39,29.46,37527.0,28.8281,28.8477,28.7792,28.8477,37527.0
2024-09-20 12:30:00,29.46,29.46,29.42,29.45,33576.0,28.8477,28.8477,28.8085,28.8379,33576.0
2024-09-20 12:35:00,29.45,29.49,29.43,29.47,42785.0,28.8379,28.8771,28.8183,28.8575,42785.0
2024-09-20 12:40:00,29.47,29.5,29.45,29.5,20546.0,28.8575,28.8869,28.8379,28.8869,20546.0
2024-09-20 12:45:00,29.49,29.49,29.45,29.46,23673.0,28.8771,28.8771,28.8379,28.8477,23673.0
2024-09-20 12:50:00,29.46,29.49,29.45,29.49,13845.0,28.8477,28.8771,28.8379,28.8771,13845.0
2024-09-20 12:55:00,29.49,29.51,29.47,29.48,47299.0,28.8771,28.8967,28.8575,28.8673,47299.0
2024-09-20 13:00:00,29.48,29.49,29.44,29.44,18878.0,28.8673,28.8771,28.8281,28.8281,18878.0
2024-09-20 13:05:00,29.45,29.48,29.44,29.45,25963.0,28.8379,28.8673,28.8281,28.8379,25963.0
2024-09-20 13:10:00,29.46,29.49,29.45,29.46,21953.0,28.8477,28.8771,28.8379,28.8477,21953.0
2024-09-20 13:15:00,29.46,29.47,29.43,29.47,22300.0,28.8477,28.8575,28.8183,28.8575,22300.0
2024-09-20 13:20:00,29.46,29.47,29.41,29.42,18387.0,28.8477,28.8575,28.7987,28.8085,18387.0
2024-09-20 13:25:00,29.43,29.45,29.42,29.44,26299.0,28.8183,28.8379,28.8085,28.8281,26299.0
2024-09-20 13:30:00,29.43,29.45,29.42,29.45,30357.0,28.8183,28.8379,28.8085,28.8379,30357.0
2024-09-20 13:35:00,29.45,29.46,29.43,29.43,25260.0,28.8379,28.8477,28.8183,28.8183,25260.0
2024-09-20 13:40:00,29.43,29.47,29.43,29.46,17795.0,28.8183,28.8575,28.8183,28.8477,17795.0
2024-09-20 13:45:00,29.46,29.46,29.4,29.43,33274.0,28.8477,28.8477,28.7889,28.8183,33274.0
2024-09-20 13:50:00,29.43,29.43,29.41,29.42,10106.0,28.8183,28.8183,28.7987,28.8085,10106.0
2024-09-20 13:55:00,29.43,29.44,29.42,29.44,38109.0,28.8183,28.8281,28.8085,28.8281,38109.0
2024-09-20 14:00:00,29.43,29.43,29.33,29.34,70419.0,28.8183,28.8183,28.7204,28.7302,70419.0
2024-09-20 14:05:00,29.34,29.36,29.31,29.33,20645.0,28.7302,28.7498,28.7008,28.7204,20645.0
2024-09-20 14:10:00,29.32,29.39,29.32,29.39,44610.0,28.7106,28.7792,28.7106,28.7792,44610.0
2024-09-20 14:15:00,29.39,29.42,29.37,29.42,46007.0,28.7792,28.8085,28.7596,28.8085,46007.0
2024-09-20 14:20:00,29.41,29.42,29.37,29.38,25844.0,28.7987,28.8085,28.7596,28.7694,25844.0
2024-09-20 14:25:00,29.37,29.39,29.36,29.37,35850.0,28.7596,28.7792,28.7498,28.7596,35850.0
2024-09-20 14:30:00,29.37,29.37,29.34,29.35,18780.0,28.7596,28.7596,28.7302,28.74,18780.0
2024-09-20 14:35:00,29.35,29.38,29.35,29.38,27488.0,28.74,28.7694,28.74,28.7694,27488.0
2024-09-20 14:40:00,29.38,29.39,29.36,29.38,24580.0,28.7694,28.7792,28.7498,28.7694,24580.0
2024-09-20 14:45:00,29.39,29.39,29.35,29.37,42765.0,28.7792,28.7792,28.74,28.7596,42765.0
2024-09-20 14:50:00,29.37,29.43,29.36,29.43,57505.0,28.7596,28.8183,28.7498,28.8183,57505.0
2024-09-20 14:55:00,29.43,29.46,29.42,29.44,39852.0,28.8183,28.8477,28.8085,28.8281,39852.0
2024-09-20 15:00:00,29.44,29.48,29.44,29.48,42975.0,28.8281,28.8673,28.8281,28.8673,42975.0
2024-09-20 15:05:00,29.47,29.5,29.42,29.45,40457.0,28.8575,28.8869,28.8085,28.8379,40457.0
2024-09-20 15:10:00,29.45,29.46,29.4,29.44,28584.0,28.8379,28.8477,28.7889,28.8281,28584.0
2024-09-20 15:15:00,29.44,29.47,29.42,29.45,50893.0,28.8281,28.8575,28.8085,28.8379,50893.0
2024-09-20 15:20:00,29.45,29.51,29.44,29.5,88147.0,28.8379,28.8967,28.8281,28.8869,88147.0
2024-09-20 15:25:00,29.5,29.56,29.5,29.53,42236.0,28.8869,28.9456,28.8869,28.9162,42236.0
2024-09-20 15:30:00,29.52,29.56,29.5,29.55,77611.0,28.9065,28.9456,28.8869,28.9358,77611.0
2024-09-20 15:35:00,29.55,29.64,29.51,29.6,137469.0,28.9358,29.024,28.8967,28.9848,137469.0
2024-09-20 15:40:00,29.6,29.65,29.58,29.63,112129.0,28.9848,29.0338,28.9652,29.0142,112129.0
2024-09-20 15:45:00,29.63,29.63,29.49,29.49,276432.0,29.0142,29.0142,28.8771,28.8771,276432.0
2024-09-20 15:50:00,29.49,29.51,29.42,29.47,278344.0,28.8771,28.8967,28.8085,28.8575,278344.0
2024-09-20 15:55:00,29.48,29.48,29.45,29.46,596757.0,28.8673,28.8673,28.8379,28.8477,596757.0
2024-09-23 09:30:00,29.58,29.72,29.48,29.67,155333.0,28.9652,29.1023,28.8673,29.0533,155333.0
2024-09-23 09:35:00,29.68,29.94,29.67,29.92,165183.0,29.0631,29.3177,29.0533,29.2981,165183.0
2024-09-23 09:40:00,29.93,30.09,29.93,29.93,127776.0,29.3079,29.4646,29.3079,29.3079,127776.0
2024-09-23 09:45:00,29.93,29.99,29.77,29.96,163405.0,29.3079,29.3667,29.1513,29.3373,163405.0
2024-09-23 09:50:00,29.96,30.04,29.92,30.01,166223.0,29.3373,29.4156,29.2981,29.3863,166223.0
2024-09-23 09:55:00,30.02,30.05,29.98,30.05,45071.0,29.3961,29.4254,29.3569,29.4254,45071.0
2024-09-23 10:00:00,30.05,30.08,29.98,30.05,78020.0,29.4254,29.4548,29.3569,29.4254,78020.0
2024-09-23 10:05:00,30.05,30.05,29.95,30.02,66158.0,29.4254,29.4254,29.3275,29.3961,66158.0
2024-09-23 10:10:00,30.02,30.1,30.01,30.1,59754.0,29.3961,29.4744,29.3863,29.4744,59754.0
2024-09-23 10:15:00,30.09,30.16,30.05,30.11,65988.0,29.4646,29.5332,29.4254,29.4842,65988.0
2024-09-23 10:20:00,30.11,30.16,30.09,30.13,80031.0,29.4842,29.5332,29.4646,29.5038,80031.0
2024-09-23 10:25:00,30.13,30.15,30.09,30.1,79316.0,29.5038,29.5234,29.4646,29.4744,79316.0
2024-09-23 10:30:00,30.11,30.16,30.09,30.14,43870.0,29.4842,29.5332,29.4646,29.5136,43870.0
2024-09-23 10:35:00,30.13,30.13,30.02,30.02,45755.0,29.5038,29.5038,29.3961,29.3961,45755.0
2024-09-23 10:40:00,30.01,30.01,29.97,30.0,34164.0,29.3863,29.3863,29.3471,29.3765,34164.0
2024-09-23 10:45:00,29.99,30.03,29.95,30.0,53371.0,29.3667,29.4059,29.3275,29.3765,53371.0
2024-09-23 10:50:00,30.0,30.03,29.98,30.0,26485.0,29.3765,29.4059,29.3569,29.3765,26485.0
2024-09-23 10:55:00,30.0,30.01,29.95,29.96,38011.0,29.3765,29.3863,29.3275,29.3373,38011.0
2024-09-23 11:00:00,29.95,29.95,29.84,29.86,77182.0,29.3275,29.3275,29.2198,29.2394,77182.0
2024-09-23 11:05:00,29.86,29.86,29.81,29.82,45030.0,29.2394,29.2394,29.1904,29.2002,45030.0
2024-09-23 11:10:00,29.82,29.88,29.8,29.87,40354.0,29.2002,29.259,29.1806,29.2492,40354.0
2024-09-23 11:15:00,29.86,29.86,29.76,29.8,65860.0,29.2394,29.2394,29.1415,29.1806,65860.0
2024-09-23 11:20:00,29.8,29.81,29.75,29.76,42578.0,29.1806,29.1904,29.1317,29.1415,42578.0
2024-09-23 11:25:00,29.76,29.77,29.72,29.74,41389.0,29.1415,29.1513,29.1023,29.1219,41389.0
2024-09-23 11:30:00,29.73,29.74,29.64,29.69,128761.0,29.1121,29.1219,29.024,29.0729,128761.0
2024-09-23 11:35:00,29.69,29.74,29.69,29.71,33794.0,29.0729,29.1219,29.0729,29.0925,33794.0
2024-09-23 11:40:00,29.71,29.74,29.69,29.73,33491.0,29.0925,29.1219,29.0729,29.1121,33491.0
2024-09-23 11:45:00,29.73,29.81,29.71,29.79,68707.0,29.1121,29.1904,29.0925,29.1708,68707.0
2024-09-23 11:50:00,29.79,29.84,29.78,29.8,46353.0,29.1708,29.2198,29.161,29.1806,46353.0
2024-09-23 11:55:00,29.79,29.79,29.7,29.71,31423.0,29.1708,29.1708,29.0827,29.0925,31423.0
2024-09-23 12:00:00,29.71,29.74,29.69,29.7,54019.0,29.0925,29.1219,29.0729,29.0827,54019.0
2024-09-23 12:05:00,29.71,29.74,29.66,29.68,24763.0,29.0925,29.1219,29.0435,29.0631,24763.0
2024-09-23 12:10:00,29.68,29.68,29.58,29.6,40752.0,29.0631,29.0631,28.9652,28.9848,40752.0
2024-09-23 12:15:00,29.59,29.65,29.57,29.63,44682.0,28.975,29.0338,28.9554,29.0142,44682.0
2024-09-23 12:20:00,29.62,29.63,29.56,29.59,77249.0,29.0044,29.0142,28.9456,28.975,77249.0
2024-09-23 12:25:00,29.6,29.61,29.55,29.57,38023.0,28.9848,28.9946,28.9358,28.9554,38023.0
2024-09-23 12:30:00,29.56,29.6,29.54,29.59,30034.0,28.9456,28.9848,28.926,28.975,30034.0
2024-09-23 12:35:00,29.59,29.62,29.55,29.59,34497.0,28.975,29.0044,28.9358,28.975,34497.0
2024-09-23 12:40:00,29.59,29.61,29.58,29.58,23271.0,28.975,28.9946,28.9652,28.9652,23271.0
2024-09-23 12:45:00,29.59,29.62,29.56,29.62,105557.0,28.975,29.0044,28.9456,29.0044,105557.0
2024-09-23 12:50:00,29.62,29.68,29.6,29.68,21991.0,29.0044,29.0631,28.9848,29.0631,21991.0
2024-09-23 12:55:00,29.68,29.74,29.66,29.72,34434.0,29.0631,29.1219,29.0435,29.1023,34434.0
2024-09-23 13:00:00,29.72,29.74,29.69,29.72,53993.0,29.1023,29.1219,29.0729,29.1023,53993.0
2024-09-23 13:05:00,29.72,29.76,29.71,29.76,14322.0,29.1023,29.1415,29.0925,29.1415,14322.0
2024-09-23 13:10:00,29.77,29.83,29.74,29.83,66762.0,29.1513,29.21,29.1219,29.21,66762.0
2024-09-23 13:15:00,29.82,29.85,29.81,29.85,81756.0,29.2002,29.2296,29.1904,29.2296,81756.0
2024-09-23 13:20:00,29.85,29.87,29.8,29.8,36879.0,29.2296,29.2492,29.1806,29.1806,36879.0
2024-09-23 13:25:00,29.8,29.85,29.78,29.83,29317.0,29.1806,29.2296,29.161,29.21,29317.0
2024-09-23 13:30:00,29.83,29.87,29.83,29.87,20967.0,29.21,29.2492,29.21,29.2492,20967.0
2024-09-23 13:35:00,29.87,29.9,29.87,29.89,28670.0,29.2492,29.2786,29.2492,29.2688,28670.0
2024-09-23 13:40:00,29.89,29.91,29.87,29.89,50602.0,29.2688,29.2883,29.2492,29.2688,50602.0
2024-09-23 13:45:00,29.89,29.9,29.84,29.86,46722.0,29.2688,29.2786,29.2198,29.2394,46722.0
2024-09-23 13:50:00,29.85,29.86,29.84,29.86,16589.0,29.2296,29.2394,29.2198,29.2394,16589.0
2024-09-23 13:55:00,29.85,29.88,29.84,29.88,63428.0,29.2296,29.259,29.2198,29.259,63428.0
2024-09-23 14:00:00,29.87,29.88,29.79,29.8,26861.0,29.2492,29.259,29.1708,29.1806,26861.0
2024-09-23 14:05:00,29.8,29.83,29.79,29.83,18111.0,29.1806,29.21,29.1708,29.21,18111.0
2024-09-23 14:10:00,29.83,29.87,29.82,29.87,52325.0,29.21,29.2492,29.2002,29.2492,52325.0
2024-09-23 14:15:00,29.86,29.89,29.84,29.89,48527.0,29.2394,29.2688,29.2198,29.2688,48527.0
2024-09-23 14:20:00,29.89,29.89,29.83,29.87,55870.0,29.2688,29.2688,29.21,29.2492,55870.0
2024-09-23 14:25:00,29.87,29.88,29.86,29.87,44765.0,29.2492,29.259,29.2394,29.2492,44765.0
2024-09-23 14:30:00,29.87,29.87,29.85,29.86,26429.0,29.2492,29.2492,29.2296,29.2394,26429.0
2024-09-23 14:35:00,29.87,29.87,29.85,29.87,42120.0,29.2492,29.2492,29.2296,29.2492,42120.0
2024-09-23 14:40:00,29.87,29.87,29.86,29.87,19581.0,29.2492,29.2492,29.2394,29.2492,19581.0
2024-09-23 14:45:00,29.86,29.88,29.85,29.87,43345.0,29.2394,29.259,29.2296,29.2492,43345.0
2024-09-23 14:50:00,29.87,29.87,29.83,29.84,44621.0,29.2492,29.2492,29.21,29.2198,44621.0
2024-09-23 14:55:00,29.85,29.87,29.83,29.84,36748.0,29.2296,29.2492,29.21,29.2198,36748.0
2024-09-23 15:00:00,29.84,29.87,29.83,29.87,40721.0,29.2198,29.2492,29.21,29.2492,40721.0
2024-09-23 15:05:00,29.87,29.88,29.84,29.86,44678.0,29.2492,29.259,29.2198,29.2394,44678.0
2024-09-23 15:10:00,29.86,29.91,29.85,29.89,47199.0,29.2394,29.2883,29.2296,29.2688,47199.0
2024-09-23 15:15:00,29.89,29.9,29.86,29.89,50381.0,29.2688,29.2786,29.2394,29.2688,50381.0
2024-09-23 15:20:00,29.89,29.89,29.85,29.88,27511.0,29.2688,29.2688,29.2296,29.259,27511.0
2024-09-23 15:25:00,29.87,29.88,29.86,29.88,20305.0,29.2492,29.259,29.2394,29.259,20305.0
2024-09-23 15:30:00,29.88,29.89,29.85,29.89,54335.0,29.259,29.2688,29.2296,29.2688,54335.0
2024-09-23 15:35:00,29.89,29.89,29.86,29.88,29553.0,29.2688,29.2688,29.2394,29.259,29553.0
2024-09-23 15:40:00,29.87,29.9,29.85,29.9,48095.0,29.2492,29.2786,29.2296,29.2786,48095.0
2024-09-23 15:45:00,29.89,29.95,29.88,29.93,60650.0,29.2688,29.3275,29.259,29.3079,60650.0
2024-09-23 15:50:00,29.94,29.99,29.92,29.99,88988.0,29.3177,29.3667,29.2981,29.3667,88988.0
2024-09-23 15:55:00,29.99,29.99,29.95,29.95,371763.0,29.3667,29.3667,29.3275,29.3275,371763.0
2024-09-24 09:30:00,30.57,30.71,30.35,30.37,320133.0,29.9346,30.0717,29.7192,29.7388,320133.0
2024-09-24 09:35:00,30.37,30.42,30.32,30.36,55869.0,29.7388,29.7877,29.6898,29.729,55869.0
2024-09-24 09:40:00,30.35,30.56,30.35,30.48,175888.0,29.7192,29.9248,29.7192,29.8465,175888.0
2024-09-24 09:45:00,30.48,30.48,30.26,30.29,141938.0,29.8465,29.8465,29.6311,29.6604,141938.0
2024-09-24 09:50:00,30.29,30.35,30.19,30.31,79476.0,29.6604,29.7192,29.5625,29.68,79476.0
2024-09-24 09:55:00,30.32,30.37,30.29,30.33,63671.0,29.6898,29.7388,29.6604,29.6996,63671.0
2024-09-24 10:00:00,30.34,30.37,30.27,30.34,102019.0,29.7094,29.7388,29.6409,29.7094,102019.0
2024-09-24 10:05:00,30.35,30.39,30.31,30.39,39613.0,29.7192,29.7584,29.68,29.7584,39613.0
2024-09-24 10:10:00,30.39,30.41,30.3,30.32,68694.0,29.7584,29.778,29.6702,29.6898,68694.0
2024-09-24 10:15:00,30.32,30.34,30.3,30.31,32776.0,29.6898,29.7094,29.6702,29.68,32776.0
2024-09-24 10:20:00,30.31,30.37,30.3,30.3,43344.0,29.68,29.7388,29.6702,29.6702,43344.0
2024-09-24 10:25:00,30.31,30.35,30.31,30.34,20311.0,29.68,29.7192,29.68,29.7094,20311.0
2024-09-24 10:30:00,30.35,30.38,30.26,30.27,60446.0,29.7192,29.7486,29.6311,29.6409,60446.0
2024-09-24 10:35:00,30.28,30.28,30.19,30.25,80093.0,29.6507,29.6507,29.5625,29.6213,80093.0
2024-09-24 10:40:00,30.25,30.27,30.2,30.26,56365.0,29.6213,29.6409,29.5723,29.6311,56365.0
2024-09-24 10:45:00,30.26,30.29,30.25,30.27,71341.0,29.6311,29.6604,29.6213,29.6409,71341.0
2024-09-24 10:50:00,30.27,30.31,30.26,30.27,50653.0,29.6409,29.68,29.6311,29.6409,50653.0
2024-09-24 10:55:00,30.28,30.32,30.26,30.27,48074.0,29.6507,29.6898,29.6311,29.6409,48074.0
2024-09-24 11:00:00,30.27,30.29,30.21,30.22,41976.0,29.6409,29.6604,29.5821,29.5919,41976.0
2024-09-24 11:05:00,30.23,30.26,30.22,30.25,33613.0,29.6017,29.6311,29.5919,29.6213,33613.0
2024-09-24 11:10:00,30.25,30.25,30.16,30.18,26437.0,29.6213,29.6213,29.5332,29.5527,26437.0
2024-09-24 11:15:00,30.16,30.17,30.14,30.15,23738.0,29.5332,29.5429,29.5136,29.5234,23738.0
2024-09-24 11:20:00,30.15,30.17,30.12,30.14,27345.0,29.5234,29.5429,29.494,29.5136,27345.0
2024-09-24 11:25:00,30.14,30.14,30.08,30.11,42686.0,29.5136,29.5136,29.4548,29.4842,42686.0
2024-09-24 11:30:00,30.11,30.11,30.0,30.01,49027.0,29.4842,29.4842,29.3765,29.3863,49027.0
2024-09-24 11:35:00,30.0,30.03,29.98,30.0,48770.0,29.3765,29.4059,29.3569,29.3765,48770.0
2024-09-24 11:40:00,30.0,30.01,29.95,29.96,21399.0,29.3765,29.3863,29.3275,29.3373,21399.0
2024-09-24 11:45:00,29.96,29.97,29.92,29.92,28960.0,29.3373,29.3471,29.2981,29.2981,28960.0
2024-09-24 11:50:00,29.92,29.96,29.91,29.93,47906.0,29.2981,29.3373,29.2883,29.3079,47906.0
2024-09-24 11:55:00,29.93,29.97,29.92,29.95,37655.0,29.3079,29.3471,29.2981,29.3275,37655.0
2024-09-24 12:00:00,29.95,29.96,29.89,29.89,26263.0,29.3275,29.3373,29.2688,29.2688,26263.0
2024-09-24 12:05:00,29.9,29.91,29.88,29.9,19073.0,29.2786,29.2883,29.259,29.2786,19073.0
2024-09-24 12:10:00,29.9,29.92,29.88,29.92,25403.0,29.2786,29.2981,29.259,29.2981,25403.0
2024-09-24 12:15:00,29.92,29.92,29.88,29.89,15900.0,29.2981,29.2981,29.259,29.2688,15900.0
2024-09-24 12:20:00,29.88,29.91,29.87,29.91,33469.0,29.259,29.2883,29.2492,29.2883,33469.0
2024-09-24 12:25:00,29.91,29.96,29.9,29.95,33541.0,29.2883,29.3373,29.2786,29.3275,33541.0
2024-09-24 12:30:00,29.95,29.97,29.93,29.96,30511.0,29.3275,29.3471,29.3079,29.3373,30511.0
2024-09-24 12:35:00,29.96,29.98,29.93,29.98,19582.0,29.3373,29.3569,29.3079,29.3569,19582.0
2024-09-24 12:40:00,29.97,29.99,29.97,29.97,20761.0,29.3471,29.3667,29.3471,29.3471,20761.0
2024-09-24 12:45:00,29.97,30.0,29.95,30.0,19669.0,29.3471,29.3765,29.3275,29.3765,19669.0
2024-09-24 12:50:00,30.0,30.03,30.0,30.02,24941.0,29.3765,29.4059,29.3765,29.3961,24941.0
2024-09-24 12:55:00,30.02,30.03,29.99,30.02,36997.0,29.3961,29.4059,29.3667,29.3961,36997.0
2024-09-24 13:00:00,30.02,30.04,30.01,30.03,12918.0,29.3961,29.4156,29.3863,29.4059,12918.0
2024-09-24 13:05:00,30.02,30.04,30.01,30.04,21187.0,29.3961,29.4156,29.3863,29.4156,21187.0
2024-09-24 13:10:00,30.03,30.04,30.01,30.02,87895.0,29.4059,29.4156,29.3863,29.3961,87895.0
2024-09-24 13:15:00,30.02,30.06,30.01,30.02,28787.0,29.3961,29.4352,29.3863,29.3961,28787.0
2024-09-24 13:20:00,30.02,30.04,30.01,30.04,28623.0,29.3961,29.4156,29.3863,29.4156,28623.0
2024-09-24 13:25:00,30.03,30.05,30.0,30.02,38930.0,29.4059,29.4254,29.3765,29.3961,38930.0
2024-09-24 13:30:00,30.01,30.05,30.0,30.05,45207.0,29.3863,29.4254,29.3765,29.4254,45207.0
2024-09-24 13:35:00,30.05,30.05,29.97,29.99,48334.0,29.4254,29.4254,29.3471,29.3667,48334.0
2024-09-24 13:40:00,29.99,29.99,29.96,29.96,23854.0,29.3667,29.3667,29.3373,29.3373,23854.0
2024-09-24 13:45:00,29.96,29.97,29.92,29.95,36396.0,29.3373,29.3471,29.2981,29.3275,36396.0
2024-09-24 13:50:00,29.95,29.97,29.93,29.95,35282.0,29.3275,29.3471,29.3079,29.3275,35282.0
2024-09-24 13:55:00,29.94,29.97,29.93,29.96,20163.0,29.3177,29.3471,29.3079,29.3373,20163.0
2024-09-24 14:00:00,29.96,29.97,29.94,29.94,25339.0,29.3373,29.3471,29.3177,29.3177,25339.0
2024-09-24 14:05:00,29.94,29.96,29.94,29.96,22388.0,29.3177,29.3373,29.3177,29.3373,22388.0
2024-09-24 14:10:00,29.96,29.96,29.92,29.93,40123.0,29.3373,29.3373,29.2981,29.3079,40123.0
2024-09-24 14:15:00,29.93,29.95,29.91,29.93,30565.0,29.3079,29.3275,29.2883,29.3079,30565.0
2024-09-24 14:20:00,29.93,29.96,29.9,29.95,35428.0,29.3079,29.3373,29.2786,29.3275,35428.0
2024-09-24 14:25:00,29.95,29.95,29.93,29.95,31321.0,29.3275,29.3275,29.3079,29.3275,31321.0
2024-09-24 14:30:00,29.95,29.95,29.91,29.92,59236.0,29.3275,29.3275,29.2883,29.2981,59236.0
2024-09-24 14:35:00,29.92,29.94,29.91,29.92,28638.0,29.2981,29.3177,29.2883,29.2981,28638.0
2024-09-24 14:40:00,29.92,29.94,29.91,29.94,30783.0,29.2981,29.3177,29.2883,29.3177,30783.0
2024-09-24 14:45:00,29.94,29.94,29.92,29.94,18744.0,29.3177,29.3177,29.2981,29.3177,18744.0
2024-09-24 14:50:00,29.93,29.94,29.92,29.94,31424.0,29.3079,29.3177,29.2981,29.3177,31424.0
2024-09-24 14:55:00,29.93,29.97,29.93,29.96,33118.0,29.3079,29.3471,29.3079,29.3373,33118.0
2024-09-24 15:00:00,29.96,29.96,29.93,29.96,38019.0,29.3373,29.3373,29.3079,29.3373,38019.0
2024-09-24 15:05:00,29.96,29.97,29.94,29.96,26646.0,29.3373,29.3471,29.3177,29.3373,26646.0
2024-09-24 15:10:00,29.96,29.98,29.96,29.98,20908.0,29.3373,29.3569,29.3373,29.3569,20908.0
2024-09-24 15:15:00,29.98,29.99,29.96,29.99,59199.0,29.3569,29.3667,29.3373,29.3667,59199.0
2024-09-24 15:20:00,29.99,30.01,29.98,30.0,37525.0,29.3667,29.3863,29.3569,29.3765,37525.0
2024-09-24 15:25:00,30.01,30.01,29.99,30.0,38876.0,29.3863,29.3863,29.3667,29.3765,38876.0
2024-09-24 15:30:00,30.0,30.02,29.96,29.96,98817.0,29.3765,29.3961,29.3373,29.3373,98817.0
2024-09-24 15:35:00,29.96,29.97,29.92,29.94,64667.0,29.3373,29.3471,29.2981,29.3177,64667.0
2024-09-24 15:40:00,29.93,29.95,29.9,29.94,81284.0,29.3079,29.3275,29.2786,29.3177,81284.0
2024-09-24 15:45:00,29.94,29.94,29.9,29.9,65981.0,29.3177,29.3177,29.2786,29.2786,65981.0
2024-09-24 15:50:00,29.91,29.96,29.9,29.95,178777.0,29.2883,29.3373,29.2786,29.3275,178777.0
2024-09-24 15:55:00,29.95,29.98,29.93,29.97,494846.0,29.3275,29.3569,29.3079,29.3471,494846.0
2024-09-25 09:30:00,29.8,29.86,29.73,29.77,183433.0,29.1806,29.2394,29.1121,29.1513,183433.0
2024-09-25 09:35:00,29.77,29.77,29.63,29.64,71542.0,29.1513,29.1513,29.0142,29.024,71542.0
2024-09-25 09:40:00,29.64,29.67,29.52,29.58,86234.0,29.024,29.0533,28.9065,28.9652,86234.0
2024-09-25 09:45:00,29.59,29.59,29.46,29.51,107131.0,28.975,28.975,28.8477,28.8967,107131.0
2024-09-25 09:50:00,29.51,29.55,29.44,29.53,73483.0,28.8967,28.9358,28.8281,28.9162,73483.0
2024-09-25 09:55:00,29.52,29.52,29.4,29.45,64464.0,28.9065,28.9065,28.7889,28.8379,64464.0
2024-09-25 10:00:00,29.45,29.52,29.44,29.51,104533.0,28.8379,28.9065,28.8281,28.8967,104533.0
2024-09-25 10:05:00,29.51,29.51,29.44,29.51,60048.0,28.8967,28.8967,28.8281,28.8967,60048.0
2024-09-25 10:10:00,29.51,29.53,29.43,29.45,71148.0,28.8967,28.9162,28.8183,28.8379,71148.0
2024-09-25 10:15:00,29.45,29.51,29.41,29.42,48154.0,28.8379,28.8967,28.7987,28.8085,48154.0
2024-09-25 10:20:00,29.42,29.44,29.38,29.43,47177.0,28.8085,28.8281,28.7694,28.8183,47177.0
2024-09-25 10:25:00,29.43,29.43,29.37,29.41,45345.0,28.8183,28.8183,28.7596,28.7987,45345.0
2024-09-25 10:30:00,29.41,29.53,29.4,29.45,137873.0,28.7987,28.9162,28.7889,28.8379,137873.0
2024-09-25 10:35:00,29.45,29.49,29.43,29.46,38800.0,28.8379,28.8771,28.8183,28.8477,38800.0
2024-09-25 10:40:00,29.46,29.49,29.44,29.46,74777.0,28.8477,28.8771,28.8281,28.8477,74777.0
2024-09-25 10:45:00,29.46,29.49,29.44,29.48,39190.0,28.8477,28.8771,28.8281,28.8673,39190.0
2024-09-25 10:50:00,29.49,29.49,29.39,29.42,32331.0,28.8771,28.8771,28.7792,28.8085,32331.0
2024-09-25 10:55:00,29.41,29.46,29.4,29.42,40253.0,28.7987,28.8477,28.7889,28.8085,40253.0
2024-09-25 11:00:00,29.43,29.51,29.42,29.51,43085.0,28.8183,28.8967,28.8085,28.8967,43085.0
2024-09-25 11:05:00,29.51,29.55,29.5,29.52,53764.0,28.8967,28.9358,28.8869,28.9065,53764.0
2024-09-25 11:10:00,29.52,29.52,29.47,29.49,31513.0,28.9065,28.9065,28.8575,28.8771,31513.0
2024-09-25 11:15:00,29.49,29.5,29.47,29.49,89409.0,28.8771,28.8869,28.8575,28.8771,89409.0
2024-09-25 11:20:00,29.5,29.5,29.41,29.44,89993.0,28.8869,28.8869,28.7987,28.8281,89993.0
2024-09-25 11:25:00,29.44,29.48,29.4,29.44,79316.0,28.8281,28.8673,28.7889,28.8281,79316.0
2024-09-25 11:30:00,29.44,29.45,29.41,29.41,34978.0,28.8281,28.8379,28.7987,28.7987,34978.0
2024-09-25 11:35:00,29.41,29.41,29.38,29.39,54723.0,28.7987,28.7987,28.7694,28.7792,54723.0
2024-09-25 11:40:00,29.39,29.39,29.3,29.34,66526.0,28.7792,28.7792,28.691,28.7302,66526.0
2024-09-25 11:45:00,29.34,29.35,29.32,29.35,43740.0,28.7302,28.74,28.7106,28.74,43740.0
2024-09-25 11:50:00,29.34,29.34,29.31,29.33,39735.0,28.7302,28.7302,28.7008,28.7204,39735.0
2024-09-25 11:55:00,29.33,29.34,29.3,29.33,73457.0,28.7204,28.7302,28.691,28.7204,73457.0
2024-09-25 12:00:00,29.33,29.34,29.31,29.33,31600.0,28.7204,28.7302,28.7008,28.7204,31600.0
2024-09-25 12:05:00,29.33,29.35,29.31,29.34,39463.0,28.7204,28.74,28.7008,28.7302,39463.0
2024-09-25 12:10:00,29.34,29.34,29.3,29.3,20667.0,28.7302,28.7302,28.691,28.691,20667.0
2024-09-25 12:15:00,29.3,29.32,29.22,29.24,96009.0,28.691,28.7106,28.6127,28.6323,96009.0
2024-09-25 12:20:00,29.23,29.25,29.2,29.2,55148.0,28.6225,28.6421,28.5931,28.5931,55148.0
2024-09-25 12:25:00,29.21,29.21,29.16,29.18,99543.0,28.6029,28.6029,28.5539,28.5735,99543.0
2024-09-25 12:30:00,29.19,29.21,29.16,29.21,44587.0,28.5833,28.6029,28.5539,28.6029,44587.0
2024-09-25 12:35:00,29.21,29.23,29.15,29.17,72425.0,28.6029,28.6225,28.5441,28.5637,72425.0
2024-09-25 12:40:00,29.17,29.18,29.12,29.14,51362.0,28.5637,28.5735,28.5148,28.5344,51362.0
2024-09-25 12:45:00,29.13,29.13,29.08,29.1,59460.0,28.5246,28.5246,28.4756,28.4952,59460.0
2024-09-25 12:50:00,29.1,29.12,29.08,29.11,59834.0,28.4952,28.5148,28.4756,28.505,59834.0
2024-09-25 12:55:00,29.11,29.12,29.08,29.09,34857.0,28.505,28.5148,28.4756,28.4854,34857.0
2024-09-25 13:00:00,29.09,29.1,29.06,29.06,54697.0,28.4854,28.4952,28.456,28.456,54697.0
2024-09-25 13:05:00,29.06,29.09,29.05,29.06,33745.0,28.456,28.4854,28.4462,28.456,33745.0
2024-09-25 13:10:00,29.07,29.08,28.95,29.0,631781.0,28.4658,28.4756,28.3483,28.3973,631781.0
2024-09-25 13:15:00,29.01,29.02,28.96,28.96,104364.0,28.4071,28.4168,28.3581,28.3581,104364.0
2024-09-25 13:20:00,28.96,29.0,28.93,28.96,245108.0,28.3581,28.3973,28.3287,28.3581,245108.0
2024-09-25 13:25:00,28.96,28.96,28.91,28.92,39578.0,28.3581,28.3581,28.3091,28.3189,39578.0
2024-09-25 13:30:00,28.92,28.92,28.87,28.87,92541.0,28.3189,28.3189,28.27,28.27,92541.0
2024-09-25 13:35:00,28.87,28.9,28.85,28.89,107048.0,28.27,28.2993,28.2504,28.2895,107048.0
2024-09-25 13:40:00,28.89,28.92,28.87,28.92,85173.0,28.2895,28.3189,28.27,28.3189,85173.0
2024-09-25 13:45:00,28.92,28.92,28.88,28.9,60959.0,28.3189,28.3189,28.2798,28.2993,60959.0
2024-09-25 13:50:00,28.9,28.96,28.89,28.93,77975.0,28.2993,28.3581,28.2895,28.3287,77975.0
2024-09-25 13:55:00,28.93,28.93,28.87,28.87,72162.0,28.3287,28.3287,28.27,28.27,72162.0
2024-09-25 14:00:00,28.87,28.92,28.86,28.91,152611.0,28.27,28.3189,28.2602,28.3091,152611.0
2024-09-25 14:05:00,28.91,28.91,28.83,28.84,91478.0,28.3091,28.3091,28.2308,28.2406,91478.0
2024-09-25 14:10:00,28.84,28.87,28.81,28.87,1268731.0,28.2406,28.27,28.2112,28.27,1268731.0
2024-09-25 14:15:00,28.87,28.87,28.78,28.8,151594.0,28.27,28.27,28.1818,28.2014,151594.0
2024-09-25 14:20:00,28.8,28.82,28.76,28.77,63601.0,28.2014,28.221,28.1622,28.172,63601.0
2024-09-25 14:25:00,28.76,28.84,28.74,28.84,463382.0,28.1622,28.2406,28.1427,28.2406,463382.0
2024-09-25 14:30:00,28.84,28.87,28.8,28.84,150191.0,28.2406,28.27,28.2014,28.2406,150191.0
2024-09-25 14:35:00,28.85,28.92,28.84,28.89,574194.0,28.2504,28.3189,28.2406,28.2895,574194.0
2024-09-25 14:40:00,28.89,28.89,28.84,28.84,78826.0,28.2895,28.2895,28.2406,28.2406,78826.0
2024-09-25 14:45:00,28.85,28.87,28.84,28.87,64400.0,28.2504,28.27,28.2406,28.27,64400.0
2024-09-25 14:50:00,28.87,28.91,28.84,28.87,67142.0,28.27,28.3091,28.2406,28.27,67142.0
2024-09-25 14:55:00,28.87,28.88,28.84,28.85,32172.0,28.27,28.2798,28.2406,28.2504,32172.0
2024-09-25 15:00:00,28.85,28.87,28.84,28.87,87973.0,28.2504,28.27,28.2406,28.27,87973.0
2024-09-25 15:05:00,28.87,28.88,28.84,28.85,82975.0,28.27,28.2798,28.2406,28.2504,82975.0
2024-09-25 15:10:00,28.85,28.86,28.8,28.81,101131.0,28.2504,28.2602,28.2014,28.2112,101131.0
2024-09-25 15:15:00,28.8,28.85,28.8,28.82,326122.0,28.2014,28.2504,28.2014,28.221,326122.0
2024-09-25 15:20:00,28.83,28.85,28.81,28.82,93053.0,28.2308,28.2504,28.2112,28.221,93053.0
2024-09-25 15:25:00,28.82,28.82,28.73,28.76,134643.0,28.221,28.221,28.1329,28.1622,134643.0
2024-09-25 15:30:00,28.76,28.77,28.71,28.76,150075.0,28.1622,28.172,28.1133,28.1622,150075.0
2024-09-25 15:35:00,28.76,28.76,28.73,28.75,119734.0,28.1622,28.1622,28.1329,28.1525,119734.0
2024-09-25 15:40:00,28.75,28.76,28.7,28.71,157396.0,28.1525,28.1622,28.1035,28.1133,157396.0
2024-09-25 15:45:00,28.71,28.74,28.68,28.7,287490.0,28.1133,28.1427,28.0839,28.1035,287490.0
2024-09-25 15:50:00,28.7,28.73,28.66,28.73,303142.0,28.1035,28.1329,28.0643,28.1329,303142.0
2024-09-25 15:55:00,28.73,28.9,28.72,28.88,1075962.0,28.1329,28.2993,28.1231,28.2798,1075962.0
2024-09-26 09:30:00,28.29,28.59,28.15,28.35,631066.0,27.702,27.9958,27.5649,27.7608,631066.0
2024-09-26 09:35:00,28.36,28.47,28.27,28.27,221805.0,27.7706,27.8783,27.6824,27.6824,221805.0
2024-09-26 09:40:00,28.28,28.37,28.17,28.2,204688.0,27.6922,27.7804,27.5845,27.6139,204688.0
2024-09-26 09:45:00,28.2,28.27,28.11,28.19,266955.0,27.6139,27.6824,27.5258,27.6041,266955.0
2024-09-26 09:50:00,28.18,28.23,28.14,28.18,131406.0,27.5943,27.6433,27.5551,27.5943,131406.0
2024-09-26 09:55:00,28.18,28.18,28.06,28.09,184557.0,27.5943,27.5943,27.4768,27.5062,184557.0
2024-09-26 10:00:00,28.09,28.27,28.01,28.01,471881.0,27.5062,27.6824,27.4278,27.4278,471881.0
2024-09-26 10:05:00,28.02,28.04,27.91,27.92,452486.0,27.4376,27.4572,27.3299,27.3397,452486.0
2024-09-26 10:10:00,27.92,28.04,27.88,28.04,459696.0,27.3397,27.4572,27.3005,27.4572,459696.0
2024-09-26 10:15:00,28.03,28.04,27.92,27.95,112322.0,27.4474,27.4572,27.3397,27.3691,112322.0
2024-09-26 10:20:00,27.95,27.98,27.88,27.94,262388.0,27.3691,27.3985,27.3005,27.3593,262388.0
2024-09-26 10:25:00,27.94,28.14,27.93,28.13,204674.0,27.3593,27.5551,27.3495,27.5453,204674.0
2024-09-26 10:30:00,28.14,28.26,28.06,28.19,213275.0,27.5551,27.6726,27.4768,27.6041,213275.0
2024-09-26 10:35:00,28.2,28.2,28.01,28.04,82915.0,27.6139,27.6139,27.4278,27.4572,82915.0
2024-09-26 10:40:00,28.04,28.05,27.98,28.05,133922.0,27.4572,27.467,27.3985,27.467,133922.0
2024-09-26 10:45:00,28.05,28.08,27.96,27.97,91548.0,27.467,27.4964,27.3789,27.3887,91548.0
2024-09-26 10:50:00,27.98,27.98,27.82,27.9,170322.0,27.3985,27.3985,27.2418,27.3201,170322.0
2024-09-26 10:55:00,27.89,27.96,27.86,27.91,201106.0,27.3103,27.3789,27.281,27.3299,201106.0
2024-09-26 11:00:00,27.91,27.91,27.79,27.86,170826.0,27.3299,27.3299,27.2124,27.281,170826.0
2024-09-26 11:05:00,27.86,27.94,27.85,27.89,169944.0,27.281,27.3593,27.2712,27.3103,169944.0
2024-09-26 11:10:00,27.89,27.92,27.83,27.89,88855.0,27.3103,27.3397,27.2516,27.3103,88855.0
2024-09-26 11:15:00,27.89,27.94,27.83,27.94,142651.0,27.3103,27.3593,27.2516,27.3593,142651.0
2024-09-26 11:20:00,27.94,27.98,27.91,27.96,82792.0,27.3593,27.3985,27.3299,27.3789,82792.0
2024-09-26 11:25:00,27.96,28.02,27.95,28.0,259491.0,27.3789,27.4376,27.3691,27.418,259491.0
2024-09-26 11:30:00,27.99,28.14,27.99,28.1,135172.0,27.4083,27.5551,27.4083,27.516,135172.0
2024-09-26 11:35:00,28.11,28.11,27.93,27.98,150260.0,27.5258,27.5258,27.3495,27.3985,150260.0
2024-09-26 11:40:00,27.98,28.0,27.93,27.96,105353.0,27.3985,27.418,27.3495,27.3789,105353.0
2024-09-26 11:45:00,27.96,28.0,27.93,27.98,103250.0,27.3789,27.418,27.3495,27.3985,103250.0
2024-09-26 11:50:00,27.98,28.03,27.96,28.02,69062.0,27.3985,27.4474,27.3789,27.4376,69062.0
2024-09-26 11:55:00,28.02,28.06,28.01,28.05,59261.0,27.4376,27.4768,27.4278,27.467,59261.0
2024-09-26 12:00:00,28.04,28.09,27.97,28.0,255773.0,27.4572,27.5062,27.3887,27.418,255773.0
2024-09-26 12:05:00,28.0,28.0,27.94,27.95,87405.0,27.418,27.418,27.3593,27.3691,87405.0
2024-09-26 12:10:00,27.95,27.98,27.91,27.93,75600.0,27.3691,27.3985,27.3299,27.3495,75600.0
2024-09-26 12:15:00,27.95,28.0,27.92,28.0,91284.0,27.3691,27.418,27.3397,27.418,91284.0
2024-09-26 12:20:00,28.01,28.01,27.95,27.96,66491.0,27.4278,27.4278,27.3691,27.3789,66491.0
2024-09-26 12:25:00,27.96,28.01,27.93,27.94,61204.0,27.3789,27.4278,27.3495,27.3593,61204.0
2024-09-26 12:30:00,27.94,27.94,27.88,27.89,64379.0,27.3593,27.3593,27.3005,27.3103,64379.0
2024-09-26 12:35:00,27.89,27.9,27.83,27.84,97496.0,27.3103,27.3201,27.2516,27.2614,97496.0
2024-09-26 12:40:00,27.84,27.86,27.81,27.82,92677.0,27.2614,27.281,27.232,27.2418,92677.0
2024-09-26 12:45:00,27.83,27.86,27.79,27.84,123282.0,27.2516,27.281,27.2124,27.2614,123282.0
2024-09-26 12:50:00,27.84,27.85,27.78,27.8,112464.0,27.2614,27.2712,27.2026,27.2222,112464.0
2024-09-26 12:55:00,27.8,27.82,27.78,27.79,112376.0,27.2222,27.2418,27.2026,27.2124,112376.0
2024-09-26 13:00:00,27.79,27.86,27.78,27.84,186360.0,27.2124,27.281,27.2026,27.2614,186360.0
2024-09-26 13:05:00,27.84,27.91,27.83,27.88,137052.0,27.2614,27.3299,27.2516,27.3005,137052.0
2024-09-26 13:10:00,27.87,27.92,27.85,27.89,56884.0,27.2907,27.3397,27.2712,27.3103,56884.0
2024-09-26 13:15:00,27.89,27.92,27.76,27.78,119867.0,27.3103,27.3397,27.183,27.2026,119867.0
2024-09-26 13:20:00,27.78,27.85,27.77,27.84,75074.0,27.2026,27.2712,27.1928,27.2614,75074.0
2024-09-26 13:25:00,27.84,27.88,27.82,27.87,52389.0,27.2614,27.3005,27.2418,27.2907,52389.0
2024-09-26 13:30:00,27.88,27.91,27.85,27.88,75338.0,27.3005,27.3299,27.2712,27.3005,75338.0
2024-09-26 13:35:00,27.88,27.92,27.86,27.9,83183.0,27.3005,27.3397,27.281,27.3201,83183.0
2024-09-26 13:40:00,27.89,27.93,27.88,27.91,58839.0,27.3103,27.3495,27.3005,27.3299,58839.0
2024-09-26 13:45:00,27.92,27.98,27.91,27.94,58168.0,27.3397,27.3985,27.3299,27.3593,58168.0
2024-09-26 13:50:00,27.94,27.94,27.87,27.89,74200.0,27.3593,27.3593,27.2907,27.3103,74200.0
2024-09-26 13:55:00,27.89,27.94,27.89,27.93,54809.0,27.3103,27.3593,27.3103,27.3495,54809.0
2024-09-26 14:00:00,27.93,27.95,27.92,27.93,67380.0,27.3495,27.3691,27.3397,27.3495,67380.0
2024-09-26 14:05:00,27.93,27.94,27.9,27.91,41923.0,27.3495,27.3593,27.3201,27.3299,41923.0
2024-09-26 14:10:00,27.91,27.96,27.9,27.95,61047.0,27.3299,27.3789,27.3201,27.3691,61047.0
2024-09-26 14:15:00,27.95,27.97,27.93,27.95,86813.0,27.3691,27.3887,27.3495,27.3691,86813.0
2024-09-26 14:20:00,27.95,27.96,27.85,27.86,108227.0,27.3691,27.3789,27.2712,27.281,108227.0
2024-09-26 14:25:00,27.87,27.9,27.86,27.89,106008.0,27.2907,27.3201,27.281,27.3103,106008.0
2024-09-26 14:30:00,27.88,27.9,27.87,27.89,84294.0,27.3005,27.3201,27.2907,27.3103,84294.0
2024-09-26 14:35:00,27.89,27.89,27.8,27.82,253947.0,27.3103,27.3103,27.2222,27.2418,253947.0
2024-09-26 14:40:00,27.82,27.82,27.75,27.77,193550.0,27.2418,27.2418,27.1732,27.1928,193550.0
2024-09-26 14:45:00,27.78,27.81,27.77,27.8,90509.0,27.2026,27.232,27.1928,27.2222,90509.0
2024-09-26 14:50:00,27.8,27.82,27.75,27.8,116291.0,27.2222,27.2418,27.1732,27.2222,116291.0
2024-09-26 14:55:00,27.8,27.81,27.77,27.78,111667.0,27.2222,27.232,27.1928,27.2026,111667.0
2024-09-26 15:00:00,27.78,27.8,27.75,27.79,109558.0,27.2026,27.2222,27.1732,27.2124,109558.0
2024-09-26 15:05:00,27.79,27.79,27.72,27.72,152354.0,27.2124,27.2124,27.1439,27.1439,152354.0
2024-09-26 15:10:00,27.73,27.75,27.72,27.72,124445.0,27.1537,27.1732,27.1439,27.1439,124445.0
2024-09-26 15:15:00,27.73,27.78,27.71,27.73,180218.0,27.1537,27.2026,27.1341,27.1537,180218.0
2024-09-26 15:20:00,27.73,27.76,27.69,27.73,138797.0,27.1537,27.183,27.1145,27.1537,138797.0
2024-09-26 15:25:00,27.72,27.75,27.7,27.73,261114.0,27.1439,27.1732,27.1243,27.1537,261114.0
2024-09-26 15:30:00,27.73,27.74,27.67,27.71,155017.0,27.1537,27.1634,27.0949,27.1341,155017.0
2024-09-26 15:35:00,27.71,27.73,27.67,27.72,162335.0,27.1341,27.1537,27.0949,27.1439,162335.0
2024-09-26 15:40:00,27.72,27.75,27.67,27.74,350816.0,27.1439,27.1732,27.0949,27.1634,350816.0
2024-09-26 15:45:00,27.74,27.83,27.72,27.73,489587.0,27.1634,27.2516,27.1439,27.1537,489587.0
2024-09-26 15:50:00,27.74,27.84,27.71,27.78,1250843.0,27.1634,27.2614,27.1341,27.2026,1250843.0
2024-09-26 15:55:00,27.78,27.84,27.76,27.8,1522905.0,27.2026,27.2614,27.183,27.2222,1522905.0
2024-09-27 09:30:00,27.96,28.1,27.89,28.0,253384.0,27.3789,27.516,27.3103,27.418,253384.0
2024-09-27 09:35:00,28.0,28.21,27.97,28.2,341581.0,27.418,27.6237,27.3887,27.6139,341581.0
2024-09-27 09:40:00,28.2,28.26,28.14,28.19,121110.0,27.6139,27.6726,27.5551,27.6041,121110.0
2024-09-27 09:45:00,28.19,28.25,28.14,28.21,124692.0,27.6041,27.6628,27.5551,27.6237,124692.0
2024-09-27 09:50:00,28.21,28.28,28.16,28.26,95415.0,27.6237,27.6922,27.5747,27.6726,95415.0
2024-09-27 09:55:00,28.26,28.26,28.18,28.22,85421.0,27.6726,27.6726,27.5943,27.6335,85421.0
2024-09-27 10:00:00,28.22,28.27,28.14,28.22,133199.0,27.6335,27.6824,27.5551,27.6335,133199.0
2024-09-27 10:05:00,28.23,28.24,28.17,28.19,93501.0,27.6433,27.6531,27.5845,27.6041,93501.0
2024-09-27 10:10:00,28.2,28.32,28.19,28.31,154742.0,27.6139,27.7314,27.6041,27.7216,154742.0
2024-09-27 10:15:00,28.32,28.35,28.27,28.34,90050.0,27.7314,27.7608,27.6824,27.751,90050.0
2024-09-27 10:20:00,28.34,28.36,28.31,28.36,174349.0,27.751,27.7706,27.7216,27.7706,174349.0
2024-09-27 10:25:00,28.35,28.39,28.33,28.35,174960.0,27.7608,27.7999,27.7412,27.7608,174960.0
2024-09-27 10:30:00,28.34,28.36,28.31,28.35,149707.0,27.751,27.7706,27.7216,27.7608,149707.0
2024-09-27 10:35:00,28.34,28.38,28.32,28.35,135104.0,27.751,27.7901,27.7314,27.7608,135104.0
2024-09-27 10:40:00,28.35,28.37,28.3,28.37,115455.0,27.7608,27.7804,27.7118,27.7804,115455.0
2024-09-27 10:45:00,28.37,28.44,28.36,28.4,256618.0,27.7804,27.8489,27.7706,27.8097,256618.0
2024-09-27 10:50:00,28.41,28.43,28.38,28.39,104346.0,27.8195,27.8391,27.7901,27.7999,104346.0
2024-09-27 10:55:00,28.4,28.4,28.34,28.37,115504.0,27.8097,27.8097,27.751,27.7804,115504.0
2024-09-27 11:00:00,28.37,28.43,28.36,28.38,120136.0,27.7804,27.8391,27.7706,27.7901,120136.0
2024-09-27 11:05:00,28.38,28.39,28.3,28.3,80432.0,27.7901,27.7999,27.7118,27.7118,80432.0
2024-09-27 11:10:00,28.3,28.38,28.3,28.35,50617.0,27.7118,27.7901,27.7118,27.7608,50617.0
2024-09-27 11:15:00,28.35,28.36,28.33,28.34,102979.0,27.7608,27.7706,27.7412,27.751,102979.0
2024-09-27 11:20:00,28.34,28.38,28.33,28.34,63373.0,27.751,27.7901,27.7412,27.751,63373.0
2024-09-27 11:25:00,28.34,28.35,28.31,28.34,53164.0,27.751,27.7608,27.7216,27.751,53164.0
2024-09-27 11:30:00,28.34,28.4,28.33,28.36,81245.0,27.751,27.8097,27.7412,27.7706,81245.0
2024-09-27 11:35:00,28.37,28.37,28.32,28.34,70166.0,27.7804,27.7804,27.7314,27.751,70166.0
2024-09-27 11:40:00,28.33,28.36,28.29,28.32,106244.0,27.7412,27.7706,27.702,27.7314,106244.0
2024-09-27 11:45:00,28.32,28.4,28.31,28.4,161699.0,27.7314,27.8097,27.7216,27.8097,161699.0
2024-09-27 11:50:00,28.39,28.4,28.35,28.38,78836.0,27.7999,27.8097,27.7608,27.7901,78836.0
2024-09-27 11:55:00,28.37,28.38,28.29,28.3,71443.0,27.7804,27.7901,27.702,27.7118,71443.0
2024-09-27 12:00:00,28.3,28.31,28.26,28.27,43986.0,27.7118,27.7216,27.6726,27.6824,43986.0
2024-09-27 12:05:00,28.27,28.3,28.26,28.29,45089.0,27.6824,27.7118,27.6726,27.702,45089.0
2024-09-27 12:10:00,28.3,28.34,28.28,28.33,112046.0,27.7118,27.751,27.6922,27.7412,112046.0
2024-09-27 12:15:00,28.34,28.35,28.31,28.33,94821.0,27.751,27.7608,27.7216,27.7412,94821.0
2024-09-27 12:20:00,28.33,28.35,28.3,28.31,100395.0,27.7412,27.7608,27.7118,27.7216,100395.0
2024-09-27 12:25:00,28.31,28.32,28.25,28.27,127595.0,27.7216,27.7314,27.6628,27.6824,127595.0
2024-09-27 12:30:00,28.27,28.3,28.26,28.28,39213.0,27.6824,27.7118,27.6726,27.6922,39213.0
2024-09-27 12:35:00,28.28,28.31,28.27,28.3,47821.0,27.6922,27.7216,27.6824,27.7118,47821.0
2024-09-27 12:40:00,28.3,28.3,28.26,28.29,40375.0,27.7118,27.7118,27.6726,27.702,40375.0
2024-09-27 12:45:00,28.29,28.3,28.25,28.26,52398.0,27.702,27.7118,27.6628,27.6726,52398.0
2024-09-27 12:50:00,28.26,28.3,28.26,28.29,114319.0,27.6726,27.7118,27.6726,27.702,114319.0
2024-09-27 12:55:00,28.29,28.3,28.28,28.29,65305.0,27.702,27.7118,27.6922,27.702,65305.0
2024-09-27 13:00:00,28.29,28.29,28.26,28.27,55900.0,27.702,27.702,27.6726,27.6824,55900.0
2024-09-27 13:05:00,28.27,28.29,28.25,28.27,51394.0,27.6824,27.702,27.6628,27.6824,51394.0
2024-09-27 13:10:00,28.27,28.31,28.26,28.3,55518.0,27.6824,27.7216,27.6726,27.7118,55518.0
2024-09-27 13:15:00,28.3,28.31,28.29,28.3,48271.0,27.7118,27.7216,27.702,27.7118,48271.0
2024-09-27 13:20:00,28.3,28.3,28.25,28.26,44632.0,27.7118,27.7118,27.6628,27.6726,44632.0
2024-09-27 13:25:00,28.26,28.3,28.24,28.3,117780.0,27.6726,27.7118,27.6531,27.7118,117780.0
2024-09-27 13:30:00,28.3,28.32,28.24,28.3,96501.0,27.7118,27.7314,27.6531,27.7118,96501.0
2024-09-27 13:35:00,28.3,28.31,28.26,28.28,197598.0,27.7118,27.7216,27.6726,27.6922,197598.0
2024-09-27 13:40:00,28.27,28.28,28.25,28.28,57141.0,27.6824,27.6922,27.6628,27.6922,57141.0
2024-09-27 13:45:00,28.27,28.3,28.24,28.29,55692.0,27.6824,27.7118,27.6531,27.702,55692.0
2024-09-27 13:50:00,28.29,28.31,28.28,28.3,63543.0,27.702,27.7216,27.6922,27.7118,63543.0
2024-09-27 13:55:00,28.3,28.3,28.27,28.29,46523.0,27.7118,27.7118,27.6824,27.702,46523.0
2024-09-27 14:00:00,28.29,28.33,28.27,28.32,143415.0,27.702,27.7412,27.6824,27.7314,143415.0
2024-09-27 14:05:00,28.32,28.32,28.3,28.32,85639.0,27.7314,27.7314,27.7118,27.7314,85639.0
2024-09-27 14:10:00,28.32,28.38,28.31,28.36,117587.0,27.7314,27.7901,27.7216,27.7706,117587.0
2024-09-27 14:15:00,28.36,28.38,28.33,28.33,67398.0,27.7706,27.7901,27.7412,27.7412,67398.0
2024-09-27 14:20:00,28.34,28.4,28.33,28.39,647769.0,27.751,27.8097,27.7412,27.7999,647769.0
2024-09-27 14:25:00,28.4,28.43,28.38,28.42,95346.0,27.8097,27.8391,27.7901,27.8293,95346.0
2024-09-27 14:30:00,28.42,28.44,28.38,28.42,81574.0,27.8293,27.8489,27.7901,27.8293,81574.0
2024-09-27 14:35:00,28.42,28.43,28.4,28.41,73766.0,27.8293,27.8391,27.8097,27.8195,73766.0
2024-09-27 14:40:00,28.42,28.42,28.39,28.4,55576.0,27.8293,27.8293,27.7999,27.8097,55576.0
2024-09-27 14:45:00,28.4,28.44,28.4,28.43,74448.0,27.8097,27.8489,27.8097,27.8391,74448.0
2024-09-27 14:50:00,28.42,28.47,28.41,28.44,69581.0,27.8293,27.8783,27.8195,27.8489,69581.0
2024-09-27 14:55:00,28.45,28.48,28.44,28.48,98489.0,27.8587,27.8881,27.8489,27.8881,98489.0
2024-09-27 15:00:00,28.48,28.51,28.47,28.51,72785.0,27.8881,27.9174,27.8783,27.9174,72785.0
2024-09-27 15:05:00,28.51,28.51,28.48,28.51,71575.0,27.9174,27.9174,27.8881,27.9174,71575.0
2024-09-27 15:10:00,28.5,28.52,28.49,28.51,83055.0,27.9077,27.9272,27.8979,27.9174,83055.0
2024-09-27 15:15:00,28.52,28.55,28.51,28.55,113609.0,27.9272,27.9566,27.9174,27.9566,113609.0
2024-09-27 15:20:00,28.54,28.57,28.48,28.5,193405.0,27.9468,27.9762,27.8881,27.9077,193405.0
2024-09-27 15:25:00,28.51,28.54,28.49,28.5,224536.0,27.9174,27.9468,27.8979,27.9077,224536.0
2024-09-27 15:30:00,28.5,28.53,28.49,28.5,466782.0,27.9077,27.937,27.8979,27.9077,466782.0
2024-09-27 15:35:00,28.5,28.57,28.49,28.52,564890.0,27.9077,27.9762,27.8979,27.9272,564890.0
2024-09-27 15:40:00,28.52,28.57,28.51,28.54,299775.0,27.9272,27.9762,27.9174,27.9468,299775.0
2024-09-27 15:45:00,28.54,28.66,28.52,28.64,463006.0,27.9468,28.0643,27.9272,28.0447,463006.0
2024-09-27 15:50:00,28.63,28.64,28.54,28.55,707554.0,28.035,28.0447,27.9468,27.9566,707554.0
2024-09-27 15:55:00,28.55,28.66,28.54,28.65,1169388.0,27.9566,28.0643,27.9468,28.0545,1169388.0
2024-09-30 09:30:00,28.5,28.6,28.38,28.45,170147.0,27.9077,28.0056,27.7901,27.8587,170147.0
2024-09-30 09:35:00,28.44,28.52,28.42,28.46,160687.0,27.8489,27.9272,27.8293,27.8685,160687.0
2024-09-30 09:40:00,28.47,28.56,28.46,28.54,56187.0,27.8783,27.9664,27.8685,27.9468,56187.0
2024-09-30 09:45:00,28.54,28.65,28.53,28.61,108143.0,27.9468,28.0545,27.937,28.0154,108143.0
2024-09-30 09:50:00,28.61,28.61,28.51,28.53,65474.0,28.0154,28.0154,27.9174,27.937,65474.0
2024-09-30 09:55:00,28.53,28.57,28.48,28.48,109461.0,27.937,27.9762,27.8881,27.8881,109461.0
2024-09-30 10:00:00,28.48,28.56,28.45,28.54,88161.0,27.8881,27.9664,27.8587,27.9468,88161.0
2024-09-30 10:05:00,28.54,28.69,28.52,28.68,63596.0,27.9468,28.0937,27.9272,28.0839,63596.0
2024-09-30 10:10:00,28.68,28.76,28.62,28.76,29885.0,28.0839,28.1622,28.0252,28.1622,29885.0
2024-09-30 10:15:00,28.76,28.84,28.75,28.83,37582.0,28.1622,28.2406,28.1525,28.2308,37582.0
2024-09-30 10:20:00,28.83,28.86,28.82,28.84,82882.0,28.2308,28.2602,28.221,28.2406,82882.0
2024-09-30 10:25:00,28.85,28.87,28.81,28.83,47758.0,28.2504,28.27,28.2112,28.2308,47758.0
2024-09-30 10:30:00,28.83,28.91,28.81,28.87,60075.0,28.2308,28.3091,28.2112,28.27,60075.0
2024-09-30 10:35:00,28.88,28.96,28.87,28.95,48903.0,28.2798,28.3581,28.27,28.3483,48903.0
2024-09-30 10:40:00,28.95,29.11,28.95,29.09,118404.0,28.3483,28.505,28.3483,28.4854,118404.0
2024-09-30 10:45:00,29.09,29.12,29.03,29.11,45576.0,28.4854,28.5148,28.4266,28.505,45576.0
2024-09-30 10:50:00,29.11,29.11,29.04,29.07,47080.0,28.505,28.505,28.4364,28.4658,47080.0
2024-09-30 10:55:00,29.08,29.11,29.05,29.07,45046.0,28.4756,28.505,28.4462,28.4658,45046.0
2024-09-30 11:00:00,29.07,29.1,29.05,29.08,35173.0,28.4658,28.4952,28.4462,28.4756,35173.0
2024-09-30 11:05:00,29.08,29.1,29.04,29.07,32911.0,28.4756,28.4952,28.4364,28.4658,32911.0
2024-09-30 11:10:00,29.07,29.08,29.02,29.08,36667.0,28.4658,28.4756,28.4168,28.4756,36667.0
2024-09-30 11:15:00,29.08,29.09,29.04,29.08,137989.0,28.4756,28.4854,28.4364,28.4756,137989.0
2024-09-30 11:20:00,29.08,29.08,29.0,29.04,70513.0,28.4756,28.4756,28.3973,28.4364,70513.0
2024-09-30 11:25:00,29.04,29.04,28.89,28.9,97697.0,28.4364,28.4364,28.2895,28.2993,97697.0
2024-09-30 11:30:00,28.91,28.91,28.8,28.86,83890.0,28.3091,28.3091,28.2014,28.2602,83890.0
2024-09-30 11:35:00,28.86,28.96,28.85,28.96,112022.0,28.2602,28.3581,28.2504,28.3581,112022.0
2024-09-30 11:40:00,28.94,28.99,28.89,28.95,66686.0,28.3385,28.3875,28.2895,28.3483,66686.0
2024-09-30 11:45:00,28.95,28.97,28.89,28.94,67735.0,28.3483,28.3679,28.2895,28.3385,67735.0
2024-09-30 11:50:00,28.95,28.99,28.94,28.95,47699.0,28.3483,28.3875,28.3385,28.3483,47699.0
2024-09-30 11:55:00,28.95,28.99,28.94,28.96,54441.0,28.3483,28.3875,28.3385,28.3581,54441.0
2024-09-30 12:00:00,28.96,28.98,28.94,28.96,46040.0,28.3581,28.3777,28.3385,28.3581,46040.0
2024-09-30 12:05:00,28.96,29.01,28.96,28.98,102863.0,28.3581,28.4071,28.3581,28.3777,102863.0
2024-09-30 12:10:00,28.98,29.02,28.97,29.01,31020.0,28.3777,28.4168,28.3679,28.4071,31020.0
2024-09-30 12:15:00,29.02,29.02,28.97,29.0,43124.0,28.4168,28.4168,28.3679,28.3973,43124.0
2024-09-30 12:20:00,29.0,29.0,28.96,28.98,33853.0,28.3973,28.3973,28.3581,28.3777,33853.0
2024-09-30 12:25:00,28.98,29.0,28.96,28.96,36516.0,28.3777,28.3973,28.3581,28.3581,36516.0
2024-09-30 12:30:00,28.96,29.01,28.96,29.01,45504.0,28.3581,28.4071,28.3581,28.4071,45504.0
2024-09-30 12:35:00,29.01,29.04,29.0,29.03,56146.0,28.4071,28.4364,28.3973,28.4266,56146.0
2024-09-30 12:40:00,29.03,29.03,28.99,29.01,47899.0,28.4266,28.4266,28.3875,28.4071,47899.0
2024-09-30 12:45:00,29.01,29.01,28.98,29.0,49333.0,28.4071,28.4071,28.3777,28.3973,49333.0
2024-09-30 12:50:00,29.01,29.01,28.97,28.99,47593.0,28.4071,28.4071,28.3679,28.3875,47593.0
2024-09-30 12:55:00,28.98,29.03,28.98,29.03,46654.0,28.3777,28.4266,28.3777,28.4266,46654.0
2024-09-30 13:00:00,29.03,29.05,29.01,29.03,62532.0,28.4266,28.4462,28.4071,28.4266,62532.0
2024-09-30 13:05:00,29.03,29.05,29.02,29.04,43638.0,28.4266,28.4462,28.4168,28.4364,43638.0
2024-09-30 13:10:00,29.03,29.05,29.01,29.04,124718.0,28.4266,28.4462,28.4071,28.4364,124718.0
2024-09-30 13:15:00,29.05,29.06,29.0,29.03,239924.0,28.4462,28.456,28.3973,28.4266,239924.0
2024-09-30 13:20:00,29.04,29.05,29.02,29.02,72135.0,28.4364,28.4462,28.4168,28.4168,72135.0
2024-09-30 13:25:00,29.03,29.1,29.02,29.1,99976.0,28.4266,28.4952,28.4168,28.4952,99976.0
2024-09-30 13:30:00,29.1,29.12,29.08,29.09,75690.0,28.4952,28.5148,28.4756,28.4854,75690.0
2024-09-30 13:35:00,29.1,29.11,29.08,29.11,60161.0,28.4952,28.505,28.4756,28.505,60161.0
2024-09-30 13:40:00,29.11,29.11,29.06,29.09,63595.0,28.505,28.505,28.456,28.4854,63595.0
2024-09-30 13:45:00,29.09,29.12,29.06,29.07,68486.0,28.4854,28.5148,28.456,28.4658,68486.0
2024-09-30 13:50:00,29.06,29.12,29.06,29.11,59774.0,28.456,28.5148,28.456,28.505,59774.0
2024-09-30 13:55:00,29.12,29.13,29.03,29.07,76726.0,28.5148,28.5246,28.4266,28.4658,76726.0
2024-09-30 14:00:00,29.07,29.07,29.0,29.03,55803.0,28.4658,28.4658,28.3973,28.4266,55803.0
2024-09-30 14:05:00,29.03,29.04,28.96,28.99,57697.0,28.4266,28.4364,28.3581,28.3875,57697.0
2024-09-30 14:10:00,28.99,28.99,28.88,28.9,53244.0,28.3875,28.3875,28.2798,28.2993,53244.0
2024-09-30 14:15:00,28.89,28.91,28.8,28.82,262621.0,28.2895,28.3091,28.2014,28.221,262621.0
2024-09-30 14:20:00,28.8,28.83,28.7,28.71,52423.0,28.2014,28.2308,28.1035,28.1133,52423.0
2024-09-30 14:25:00,28.71,28.82,28.7,28.81,70920.0,28.1133,28.221,28.1035,28.2112,70920.0
2024-09-30 14:30:00,28.8,28.84,28.74,28.8,87238.0,28.2014,28.2406,28.1427,28.2014,87238.0
2024-09-30 14:35:00,28.8,28.86,28.79,28.86,60080.0,28.2014,28.2602,28.1916,28.2602,60080.0
2024-09-30 14:40:00,28.86,28.89,28.84,28.86,45684.0,28.2602,28.2895,28.2406,28.2602,45684.0
2024-09-30 14:45:00,28.86,28.89,28.84,28.85,72028.0,28.2602,28.2895,28.2406,28.2504,72028.0
2024-09-30 14:50:00,28.85,28.95,28.84,28.94,53232.0,28.2504,28.3483,28.2406,28.3385,53232.0
2024-09-30 14:55:00,28.95,28.95,28.92,28.94,65245.0,28.3483,28.3483,28.3189,28.3385,65245.0
2024-09-30 15:00:00,28.94,28.98,28.9,28.95,52500.0,28.3385,28.3777,28.2993,28.3483,52500.0
2024-09-30 15:05:00,28.95,28.96,28.92,28.95,41108.0,28.3483,28.3581,28.3189,28.3483,41108.0
2024-09-30 15:10:00,28.95,28.95,28.87,28.88,50510.0,28.3483,28.3483,28.27,28.2798,50510.0
2024-09-30 15:15:00,28.88,28.93,28.87,28.9,62429.0,28.2798,28.3287,28.27,28.2993,62429.0
2024-09-30 15:20:00,28.9,28.93,28.89,28.91,50855.0,28.2993,28.3287,28.2895,28.3091,50855.0
2024-09-30 15:25:00,28.91,28.93,28.9,28.93,52563.0,28.3091,28.3287,28.2993,28.3287,52563.0
2024-09-30 15:30:00,28.92,28.94,28.89,28.9,108997.0,28.3189,28.3385,28.2895,28.2993,108997.0
2024-09-30 15:35:00,28.91,28.94,28.87,28.93,106693.0,28.3091,28.3385,28.27,28.3287,106693.0
2024-09-30 15:40:00,28.92,28.93,28.9,28.91,94299.0,28.3189,28.3287,28.2993,28.3091,94299.0
2024-09-30 15:45:00,28.91,28.92,28.86,28.87,112530.0,28.3091,28.3189,28.2602,28.27,112530.0
2024-09-30 15:50:00,28.86,29.01,28.85,28.98,255440.0,28.2602,28.4071,28.2504,28.3777,255440.0
2024-09-30 15:55:00,28.98,29.09,28.98,29.05,1138276.0,28.3777,28.4854,28.3777,28.4462,1138276.0
2024-10-01 09:30:00,28.82,28.92,28.73,28.91,146690.0,28.221,28.3189,28.1329,28.3091,146690.0
2024-10-01 09:35:00,28.91,29.15,28.85,29.15,117080.0,28.3091,28.5441,28.2504,28.5441,117080.0
2024-10-01 09:40:00,29.16,29.22,29.09,29.11,247152.0,28.5539,28.6127,28.4854,28.505,247152.0
2024-10-01 09:45:00,29.11,29.36,29.06,29.35,105497.0,28.505,28.7498,28.456,28.74,105497.0
2024-10-01 09:50:00,29.36,29.51,29.3,29.5,176278.0,28.7498,28.8967,28.691,28.8869,176278.0
2024-10-01 09:55:00,29.49,29.64,29.48,29.61,84994.0,28.8771,29.024,28.8673,28.9946,84994.0
2024-10-01 10:00:00,29.61,29.72,29.47,29.72,188082.0,28.9946,29.1023,28.8575,29.1023,188082.0
2024-10-01 10:05:00,29.71,29.72,29.51,29.52,99400.0,29.0925,29.1023,28.8967,28.9065,99400.0
2024-10-01 10:10:00,29.51,29.59,29.46,29.54,123314.0,28.8967,28.975,28.8477,28.926,123314.0
2024-10-01 10:15:00,29.55,29.56,29.44,29.48,63632.0,28.9358,28.9456,28.8281,28.8673,63632.0
2024-10-01 10:20:00,29.48,29.8,29.47,29.79,194613.0,28.8673,29.1806,28.8575,29.1708,194613.0
2024-10-01 10:25:00,29.78,29.78,29.57,29.6,96133.0,29.161,29.161,28.9554,28.9848,96133.0
2024-10-01 10:30:00,29.6,29.72,29.56,29.68,66537.0,28.9848,29.1023,28.9456,29.0631,66537.0
2024-10-01 10:35:00,29.67,29.68,29.61,29.67,45096.0,29.0533,29.0631,28.9946,29.0533,45096.0
2024-10-01 10:40:00,29.66,29.68,29.61,29.65,109478.0,29.0435,29.0631,28.9946,29.0338,109478.0
2024-10-01 10:45:00,29.65,29.69,29.61,29.66,59958.0,29.0338,29.0729,28.9946,29.0435,59958.0
2024-10-01 10:50:00,29.66,29.68,29.61,29.66,69810.0,29.0435,29.0631,28.9946,29.0435,69810.0
2024-10-01 10:55:00,29.66,29.74,29.63,29.74,43309.0,29.0435,29.1219,29.0142,29.1219,43309.0
2024-10-01 11:00:00,29.75,29.82,29.74,29.8,56709.0,29.1317,29.2002,29.1219,29.1806,56709.0
2024-10-01 11:05:00,29.79,29.79,29.65,29.73,58785.0,29.1708,29.1708,29.0338,29.1121,58785.0
2024-10-01 11:10:00,29.73,29.79,29.72,29.76,73548.0,29.1121,29.1708,29.1023,29.1415,73548.0
2024-10-01 11:15:00,29.76,29.81,29.74,29.8,74282.0,29.1415,29.1904,29.1219,29.1806,74282.0
2024-10-01 11:20:00,29.8,29.83,29.73,29.8,50432.0,29.1806,29.21,29.1121,29.1806,50432.0
2024-10-01 11:25:00,29.8,29.83,29.74,29.79,97444.0,29.1806,29.21,29.1219,29.1708,97444.0
2024-10-01 11:30:00,29.78,29.85,29.77,29.85,69110.0,29.161,29.2296,29.1513,29.2296,69110.0
2024-10-01 11:35:00,29.84,29.9,29.78,29.89,142194.0,29.2198,29.2786,29.161,29.2688,142194.0
2024-10-01 11:40:00,29.89,29.9,29.83,29.84,74235.0,29.2688,29.2786,29.21,29.2198,74235.0
2024-10-01 11:45:00,29.84,29.88,29.83,29.84,43591.0,29.2198,29.259,29.21,29.2198,43591.0
2024-10-01 11:50:00,29.84,29.9,29.84,29.9,50690.0,29.2198,29.2786,29.2198,29.2786,50690.0
2024-10-01 11:55:00,29.9,29.92,29.87,29.91,57271.0,29.2786,29.2981,29.2492,29.2883,57271.0
2024-10-01 12:00:00,29.91,29.96,29.89,29.94,46273.0,29.2883,29.3373,29.2688,29.3177,46273.0
2024-10-01 12:05:00,29.94,29.98,29.92,29.98,66146.0,29.3177,29.3569,29.2981,29.3569,66146.0
2024-10-01 12:10:00,29.98,30.03,29.96,29.99,93832.0,29.3569,29.4059,29.3373,29.3667,93832.0
2024-10-01 12:15:00,29.99,30.0,29.91,29.92,63827.0,29.3667,29.3765,29.2883,29.2981,63827.0
2024-10-01 12:20:00,29.92,29.95,29.84,29.87,59541.0,29.2981,29.3275,29.2198,29.2492,59541.0
2024-10-01 12:25:00,29.88,29.92,29.86,29.89,46077.0,29.259,29.2981,29.2394,29.2688,46077.0
2024-10-01 12:30:00,29.89,29.94,29.84,29.86,84881.0,29.2688,29.3177,29.2198,29.2394,84881.0
2024-10-01 12:35:00,29.85,29.91,29.83,29.89,54969.0,29.2296,29.2883,29.21,29.2688,54969.0
2024-10-01 12:40:00,29.89,29.92,29.85,29.86,44758.0,29.2688,29.2981,29.2296,29.2394,44758.0
2024-10-01 12:45:00,29.88,29.99,29.85,29.98,100551.0,29.259,29.3667,29.2296,29.3569,100551.0
2024-10-01 12:50:00,29.98,30.04,29.96,30.01,83994.0,29.3569,29.4156,29.3373,29.3863,83994.0
2024-10-01 12:55:00,30.01,30.1,30.01,30.05,76271.0,29.3863,29.4744,29.3863,29.4254,76271.0
2024-10-01 13:00:00,30.05,30.11,30.04,30.1,56959.0,29.4254,29.4842,29.4156,29.4744,56959.0
2024-10-01 13:05:00,30.1,30.17,30.09,30.17,41845.0,29.4744,29.5429,29.4646,29.5429,41845.0
2024-10-01 13:10:00,30.17,30.24,30.14,30.23,63950.0,29.5429,29.6115,29.5136,29.6017,63950.0
2024-10-01 13:15:00,30.24,30.26,30.13,30.14,63489.0,29.6115,29.6311,29.5038,29.5136,63489.0
2024-10-01 13:20:00,30.13,30.15,30.02,30.03,35677.0,29.5038,29.5234,29.3961,29.4059,35677.0
2024-10-01 13:25:00,30.03,30.08,30.01,30.03,52873.0,29.4059,29.4548,29.3863,29.4059,52873.0
2024-10-01 13:30:00,30.03,30.06,29.91,29.94,119110.0,29.4059,29.4352,29.2883,29.3177,119110.0
2024-10-01 13:35:00,29.94,29.97,29.89,29.97,70925.0,29.3177,29.3471,29.2688,29.3471,70925.0
2024-10-01 13:40:00,29.96,29.98,29.92,29.98,38183.0,29.3373,29.3569,29.2981,29.3569,38183.0
2024-10-01 13:45:00,29.98,30.01,29.94,30.0,74635.0,29.3569,29.3863,29.3177,29.3765,74635.0
2024-10-01 13:50:00,29.99,30.04,29.96,29.96,86728.0,29.3667,29.4156,29.3373,29.3373,86728.0
2024-10-01 13:55:00,29.96,29.99,29.94,29.95,26026.0,29.3373,29.3667,29.3177,29.3275,26026.0
2024-10-01 14:00:00,29.95,30.01,29.95,29.98,65410.0,29.3275,29.3863,29.3275,29.3569,65410.0
2024-10-01 14:05:00,29.98,29.99,29.93,29.93,58483.0,29.3569,29.3667,29.3079,29.3079,58483.0
2024-10-01 14:10:00,29.94,29.95,29.87,29.94,480136.0,29.3177,29.3275,29.2492,29.3177,480136.0
2024-10-01 14:15:00,29.95,29.97,29.92,29.92,178638.0,29.3275,29.3471,29.2981,29.2981,178638.0
2024-10-01 14:20:00,29.93,29.93,29.83,29.88,32168.0,29.3079,29.3079,29.21,29.259,32168.0
2024-10-01 14:25:00,29.88,29.96,29.88,29.92,68175.0,29.259,29.3373,29.259,29.2981,68175.0
2024-10-01 14:30:00,29.92,29.94,29.9,29.92,48799.0,29.2981,29.3177,29.2786,29.2981,48799.0
2024-10-01 14:35:00,29.91,29.99,29.9,29.98,128130.0,29.2883,29.3667,29.2786,29.3569,128130.0
2024-10-01 14:40:00,29.98,29.98,29.92,29.96,55535.0,29.3569,29.3569,29.2981,29.3373,55535.0
2024-10-01 14:45:00,29.96,29.98,29.92,29.93,55292.0,29.3373,29.3569,29.2981,29.3079,55292.0
2024-10-01 14:50:00,29.93,29.96,29.9,29.94,102570.0,29.3079,29.3373,29.2786,29.3177,102570.0
2024-10-01 14:55:00,29.94,29.96,29.89,29.94,192580.0,29.3177,29.3373,29.2688,29.3177,192580.0
2024-10-01 15:00:00,29.94,29.94,29.83,29.85,34839.0,29.3177,29.3177,29.21,29.2296,34839.0
2024-10-01 15:05:00,29.85,29.9,29.84,29.89,57627.0,29.2296,29.2786,29.2198,29.2688,57627.0
2024-10-01 15:10:00,29.89,29.93,29.88,29.92,84744.0,29.2688,29.3079,29.259,29.2981,84744.0
2024-10-01 15:15:00,29.92,29.92,29.86,29.88,49380.0,29.2981,29.2981,29.2394,29.259,49380.0
2024-10-01 15:20:00,29.87,29.9,29.83,29.9,161499.0,29.2492,29.2786,29.21,29.2786,161499.0
2024-10-01 15:25:00,29.9,29.96,29.89,29.96,132478.0,29.2786,29.3373,29.2688,29.3373,132478.0
2024-10-01 15:30:00,29.96,29.96,29.88,29.89,103177.0,29.3373,29.3373,29.259,29.2688,103177.0
2024-10-01 15:35:00,29.89,29.94,29.88,29.91,123860.0,29.2688,29.3177,29.259,29.2883,123860.0
2024-10-01 15:40:00,29.91,29.92,29.89,29.92,138160.0,29.2883,29.2981,29.2688,29.2981,138160.0
2024-10-01 15:45:00,29.92,29.95,29.89,29.92,241633.0,29.2981,29.3275,29.2688,29.2981,241633.0
2024-10-01 15:50:00,29.92,29.95,29.89,29.94,329828.0,29.2981,29.3275,29.2688,29.3177,329828.0
2024-10-01 15:55:00,29.94,29.98,29.89,29.93,1304588.0,29.3177,29.3569,29.2688,29.3079,1304588.0
2024-10-02 09:30:00,30.39,30.39,30.11,30.27,354774.0,29.7584,29.7584,29.4842,29.6409,354774.0
2024-10-02 09:35:00,30.27,30.41,30.23,30.28,197963.0,29.6409,29.778,29.6017,29.6507,197963.0
2024-10-02 09:40:00,30.3,30.34,30.04,30.05,102526.0,29.6702,29.7094,29.4156,29.4254,102526.0
2024-10-02 09:45:00,30.08,30.21,30.02,30.18,72581.0,29.4548,29.5821,29.3961,29.5527,72581.0
2024-10-02 09:50:00,30.19,30.3,30.18,30.22,81495.0,29.5625,29.6702,29.5527,29.5919,81495.0
2024-10-02 09:55:00,30.2,30.26,30.16,30.18,39931.0,29.5723,29.6311,29.5332,29.5527,39931.0
2024-10-02 10:00:00,30.19,30.25,30.14,30.16,58900.0,29.5625,29.6213,29.5136,29.5332,58900.0
2024-10-02 10:05:00,30.15,30.21,30.11,30.19,72416.0,29.5234,29.5821,29.4842,29.5625,72416.0
2024-10-02 10:10:00,30.18,30.27,30.17,30.27,69306.0,29.5527,29.6409,29.5429,29.6409,69306.0
2024-10-02 10:15:00,30.26,30.28,30.22,30.27,25736.0,29.6311,29.6507,29.5919,29.6409,25736.0
2024-10-02 10:20:00,30.27,30.28,29.97,30.01,68544.0,29.6409,29.6507,29.3471,29.3863,68544.0
2024-10-02 10:25:00,30.0,30.05,29.96,30.0,63222.0,29.3765,29.4254,29.3373,29.3765,63222.0
2024-10-02 10:30:00,29.99,30.02,29.9,30.0,80688.0,29.3667,29.3961,29.2786,29.3765,80688.0
2024-10-02 10:35:00,29.99,30.0,29.79,29.8,89599.0,29.3667,29.3765,29.1708,29.1806,89599.0
2024-10-02 10:40:00,29.8,29.95,29.8,29.93,71425.0,29.1806,29.3275,29.1806,29.3079,71425.0
2024-10-02 10:45:00,29.93,29.94,29.87,29.9,40702.0,29.3079,29.3177,29.2492,29.2786,40702.0
2024-10-02 10:50:00,29.89,29.89,29.83,29.83,59554.0,29.2688,29.2688,29.21,29.21,59554.0
2024-10-02 10:55:00,29.83,29.86,29.73,29.74,130446.0,29.21,29.2394,29.1121,29.1219,130446.0
2024-10-02 11:00:00,29.74,29.77,29.65,29.67,104052.0,29.1219,29.1513,29.0338,29.0533,104052.0
2024-10-02 11:05:00,29.67,29.71,29.6,29.64,94051.0,29.0533,29.0925,28.9848,29.024,94051.0
2024-10-02 11:10:00,29.65,29.66,29.59,29.6,36405.0,29.0338,29.0435,28.975,28.9848,36405.0
2024-10-02 11:15:00,29.6,29.67,29.59,29.63,43045.0,28.9848,29.0533,28.975,29.0142,43045.0
2024-10-02 11:20:00,29.64,29.69,29.59,29.69,37436.0,29.024,29.0729,28.975,29.0729,37436.0
2024-10-02 11:25:00,29.69,29.69,29.65,29.67,37282.0,29.0729,29.0729,29.0338,29.0533,37282.0
2024-10-02 11:30:00,29.66,29.76,29.63,29.76,50095.0,29.0435,29.1415,29.0142,29.1415,50095.0
2024-10-02 11:35:00,29.75,29.88,29.75,29.84,50455.0,29.1317,29.259,29.1317,29.2198,50455.0
2024-10-02 11:40:00,29.85,29.87,29.82,29.87,30592.0,29.2296,29.2492,29.2002,29.2492,30592.0
2024-10-02 11:45:00,29.87,29.87,29.82,29.85,24152.0,29.2492,29.2492,29.2002,29.2296,24152.0
2024-10-02 11:50:00,29.86,29.88,29.81,29.84,81672.0,29.2394,29.259,29.1904,29.2198,81672.0
2024-10-02 11:55:00,29.85,29.86,29.79,29.82,35041.0,29.2296,29.2394,29.1708,29.2002,35041.0
2024-10-02 12:00:00,29.81,29.84,29.78,29.79,22200.0,29.1904,29.2198,29.161,29.1708,22200.0
2024-10-02 12:05:00,29.8,29.82,29.78,29.8,17421.0,29.1806,29.2002,29.161,29.1806,17421.0
2024-10-02 12:10:00,29.8,29.83,29.77,29.82,76056.0,29.1806,29.21,29.1513,29.2002,76056.0
2024-10-02 12:15:00,29.81,29.84,29.79,29.82,24842.0,29.1904,29.2198,29.1708,29.2002,24842.0
2024-10-02 12:20:00,29.81,29.81,29.75,29.76,24525.0,29.1904,29.1904,29.1317,29.1415,24525.0
2024-10-02 12:25:00,29.76,29.79,29.75,29.76,14389.0,29.1415,29.1708,29.1317,29.1415,14389.0
2024-10-02 12:30:00,29.75,29.75,29.71,29.72,27820.0,29.1317,29.1317,29.0925,29.1023,27820.0
2024-10-02 12:35:00,29.72,29.72,29.65,29.66,31141.0,29.1023,29.1023,29.0338,29.0435,31141.0
2024-10-02 12:40:00,29.65,29.7,29.65,29.69,22538.0,29.0338,29.0827,29.0338,29.0729,22538.0
2024-10-02 12:45:00,29.69,29.7,29.65,29.67,24341.0,29.0729,29.0827,29.0338,29.0533,24341.0
2024-10-02 12:50:00,29.67,29.69,29.64,29.68,36657.0,29.0533,29.0729,29.024,29.0631,36657.0
2024-10-02 12:55:00,29.68,29.7,29.65,29.67,26219.0,29.0631,29.0827,29.0338,29.0533,26219.0
2024-10-02 13:00:00,29.68,29.69,29.66,29.66,26562.0,29.0631,29.0729,29.0435,29.0435,26562.0
2024-10-02 13:05:00,29.67,29.71,29.65,29.7,79082.0,29.0533,29.0925,29.0338,29.0827,79082.0
2024-10-02 13:10:00,29.7,29.72,29.65,29.66,40345.0,29.0827,29.1023,29.0338,29.0435,40345.0
2024-10-02 13:15:00,29.66,29.68,29.64,29.65,19699.0,29.0435,29.0631,29.024,29.0338,19699.0
2024-10-02 13:20:00,29.65,29.7,29.64,29.68,27706.0,29.0338,29.0827,29.024,29.0631,27706.0
2024-10-02 13:25:00,29.68,29.72,29.67,29.68,38579.0,29.0631,29.1023,29.0533,29.0631,38579.0
2024-10-02 13:30:00,29.69,29.69,29.64,29.64,35600.0,29.0729,29.0729,29.024,29.024,35600.0
2024-10-02 13:35:00,29.64,29.67,29.63,29.66,38968.0,29.024,29.0533,29.0142,29.0435,38968.0
2024-10-02 13:40:00,29.66,29.72,29.65,29.71,21959.0,29.0435,29.1023,29.0338,29.0925,21959.0
2024-10-02 13:45:00,29.71,29.72,29.68,29.7,32148.0,29.0925,29.1023,29.0631,29.0827,32148.0
2024-10-02 13:50:00,29.7,29.71,29.67,29.68,29987.0,29.0827,29.0925,29.0533,29.0631,29987.0
2024-10-02 13:55:00,29.68,29.7,29.68,29.7,28513.0,29.0631,29.0827,29.0631,29.0827,28513.0
2024-10-02 14:00:00,29.7,29.71,29.66,29.66,35716.0,29.0827,29.0925,29.0435,29.0435,35716.0
2024-10-02 14:05:00,29.66,29.67,29.63,29.66,30757.0,29.0435,29.0533,29.0142,29.0435,30757.0
2024-10-02 14:10:00,29.66,29.69,29.65,29.68,37149.0,29.0435,29.0729,29.0338,29.0631,37149.0
2024-10-02 14:15:00,29.68,29.68,29.63,29.63,33952.0,29.0631,29.0631,29.0142,29.0142,33952.0
2024-10-02 14:20:00,29.64,29.64,29.61,29.64,33642.0,29.024,29.024,28.9946,29.024,33642.0
2024-10-02 14:25:00,29.64,29.66,29.59,29.62,57083.0,29.024,29.0435,28.975,29.0044,57083.0
2024-10-02 14:30:00,29.62,29.66,29.6,29.66,67270.0,29.0044,29.0435,28.9848,29.0435,67270.0
2024-10-02 14:35:00,29.66,29.69,29.64,29.68,25957.0,29.0435,29.0729,29.024,29.0631,25957.0
2024-10-02 14:40:00,29.68,29.72,29.67,29.71,41600.0,29.0631,29.1023,29.0533,29.0925,41600.0
2024-10-02 14:45:00,29.71,29.73,29.7,29.71,37648.0,29.0925,29.1121,29.0827,29.0925,37648.0
2024-10-02 14:50:00,29.71,29.74,29.7,29.74,35066.0,29.0925,29.1219,29.0827,29.1219,35066.0
2024-10-02 14:55:00,29.74,29.76,29.72,29.73,59817.0,29.1219,29.1415,29.1023,29.1121,59817.0
2024-10-02 15:00:00,29.73,29.76,29.72,29.73,53049.0,29.1121,29.1415,29.1023,29.1121,53049.0
2024-10-02 15:05:00,29.73,29.77,29.72,29.76,52026.0,29.1121,29.1513,29.1023,29.1415,52026.0
2024-10-02 15:10:00,29.76,29.8,29.75,29.79,60647.0,29.1415,29.1806,29.1317,29.1708,60647.0
2024-10-02 15:15:00,29.79,29.79,29.75,29.79,74844.0,29.1708,29.1708,29.1317,29.1708,74844.0
2024-10-02 15:20:00,29.79,29.8,29.76,29.78,43800.0,29.1708,29.1806,29.1415,29.161,43800.0
2024-10-02 15:25:00,29.77,29.81,29.74,29.8,108741.0,29.1513,29.1904,29.1219,29.1806,108741.0
2024-10-02 15:30:00,29.8,29.87,29.79,29.85,118542.0,29.1806,29.2492,29.1708,29.2296,118542.0
2024-10-02 15:35:00,29.86,29.87,29.81,29.87,72444.0,29.2394,29.2492,29.1904,29.2492,72444.0
2024-10-02 15:40:00,29.87,29.91,29.86,29.88,124073.0,29.2492,29.2883,29.2394,29.259,124073.0
2024-10-02 15:45:00,29.87,29.9,29.85,29.87,103849.0,29.2492,29.2786,29.2296,29.2492,103849.0
2024-10-02 15:50:00,29.87,29.94,29.86,29.89,274930.0,29.2492,29.3177,29.2394,29.2688,274930.0
2024-10-02 15:55:00,29.89,29.91,29.83,29.88,1247671.0,29.2688,29.2883,29.21,29.259,1247671.0
2024-10-03 09:30:00,29.9,30.09,29.68,29.8,271234.0,29.2786,29.4646,29.0631,29.1806,271234.0
2024-10-03 09:35:00,29.81,29.95,29.81,29.94,66451.0,29.1904,29.3275,29.1904,29.3177,66451.0
2024-10-03 09:40:00,29.93,29.94,29.83,29.84,64724.0,29.3079,29.3177,29.21,29.2198,64724.0
2024-10-03 09:45:00,29.82,29.84,29.64,29.67,103470.0,29.2002,29.2198,29.024,29.0533,103470.0
2024-10-03 09:50:00,29.67,29.82,29.65,29.82,59738.0,29.0533,29.2002,29.0338,29.2002,59738.0
2024-10-03 09:55:00,29.82,29.9,29.77,29.88,122368.0,29.2002,29.2786,29.1513,29.259,122368.0
2024-10-03 10:00:00,29.9,30.01,29.85,30.0,207175.0,29.2786,29.3863,29.2296,29.3765,207175.0
2024-10-03 10:05:00,30.0,30.18,29.99,30.16,205591.0,29.3765,29.5527,29.3667,29.5332,205591.0
2024-10-03 10:10:00,30.16,30.4,30.15,30.33,197453.0,29.5332,29.7682,29.5234,29.6996,197453.0
2024-10-03 10:15:00,30.33,30.49,30.33,30.48,326949.0,29.6996,29.8563,29.6996,29.8465,326949.0
2024-10-03 10:20:00,30.49,30.53,30.28,30.36,328477.0,29.8563,29.8955,29.6507,29.729,328477.0
2024-10-03 10:25:00,30.35,30.46,30.28,30.43,89227.0,29.7192,29.8269,29.6507,29.7975,89227.0
2024-10-03 10:30:00,30.43,30.51,30.41,30.46,153827.0,29.7975,29.8759,29.778,29.8269,153827.0
2024-10-03 10:35:00,30.46,30.5,30.37,30.43,100283.0,29.8269,29.8661,29.7388,29.7975,100283.0
2024-10-03 10:40:00,30.43,30.43,30.36,30.43,91238.0,29.7975,29.7975,29.729,29.7975,91238.0
2024-10-03 10:45:00,30.42,30.5,30.39,30.45,63704.0,29.7877,29.8661,29.7584,29.8171,63704.0
2024-10-03 10:50:00,30.45,30.5,30.4,30.44,139124.0,29.8171,29.8661,29.7682,29.8073,139124.0
2024-10-03 10:55:00,30.44,30.5,30.36,30.36,67384.0,29.8073,29.8661,29.729,29.729,67384.0
2024-10-03 11:00:00,30.36,30.37,30.3,30.32,49133.0,29.729,29.7388,29.6702,29.6898,49133.0
2024-10-03 11:05:00,30.32,30.36,30.29,30.32,79118.0,29.6898,29.729,29.6604,29.6898,79118.0
2024-10-03 11:10:00,30.32,30.45,30.3,30.45,62895.0,29.6898,29.8171,29.6702,29.8171,62895.0
2024-10-03 11:15:00,30.45,30.46,30.35,30.36,106253.0,29.8171,29.8269,29.7192,29.729,106253.0
2024-10-03 11:20:00,30.36,30.37,30.3,30.35,77479.0,29.729,29.7388,29.6702,29.7192,77479.0
2024-10-03 11:25:00,30.35,30.37,30.31,30.36,41931.0,29.7192,29.7388,29.68,29.729,41931.0
2024-10-03 11:30:00,30.36,30.36,30.28,30.3,69295.0,29.729,29.729,29.6507,29.6702,69295.0
2024-10-03 11:35:00,30.31,30.36,30.31,30.33,58867.0,29.68,29.729,29.68,29.6996,58867.0
2024-10-03 11:40:00,30.34,30.39,30.33,30.36,37383.0,29.7094,29.7584,29.6996,29.729,37383.0
2024-10-03 11:45:00,30.36,30.38,30.32,30.34,51961.0,29.729,29.7486,29.6898,29.7094,51961.0
2024-10-03 11:50:00,30.34,30.41,30.34,30.41,57647.0,29.7094,29.778,29.7094,29.778,57647.0
2024-10-03 11:55:00,30.4,30.4,30.36,30.38,29811.0,29.7682,29.7682,29.729,29.7486,29811.0
2024-10-03 12:00:00,30.38,30.47,30.37,30.47,57008.0,29.7486,29.8367,29.7388,29.8367,57008.0
2024-10-03 12:05:00,30.48,30.54,30.48,30.53,107593.0,29.8465,29.9053,29.8465,29.8955,107593.0
2024-10-03 12:10:00,30.54,30.59,30.52,30.53,99522.0,29.9053,29.9542,29.8857,29.8955,99522.0
2024-10-03 12:15:00,30.53,30.56,30.51,30.54,56917.0,29.8955,29.9248,29.8759,29.9053,56917.0
2024-10-03 12:20:00,30.55,30.55,30.49,30.5,56207.0,29.915,29.915,29.8563,29.8661,56207.0
2024-10-03 12:25:00,30.5,30.5,30.45,30.46,23606.0,29.8661,29.8661,29.8171,29.8269,23606.0
2024-10-03 12:30:00,30.46,30.5,30.45,30.49,54373.0,29.8269,29.8661,29.8171,29.8563,54373.0
2024-10-03 12:35:00,30.49,30.57,30.48,30.55,104176.0,29.8563,29.9346,29.8465,29.915,104176.0
2024-10-03 12:40:00,30.55,30.6,30.55,30.58,70280.0,29.915,29.964,29.915,29.9444,70280.0
2024-10-03 12:45:00,30.58,30.59,30.53,30.55,55978.0,29.9444,29.9542,29.8955,29.915,55978.0
2024-10-03 12:50:00,30.55,30.62,30.54,30.56,97163.0,29.915,29.9836,29.9053,29.9248,97163.0
2024-10-03 12:55:00,30.55,30.61,30.53,30.59,86786.0,29.915,29.9738,29.8955,29.9542,86786.0
2024-10-03 13:00:00,30.59,30.6,30.53,30.55,50343.0,29.9542,29.964,29.8955,29.915,50343.0
2024-10-03 13:05:00,30.55,30.58,30.55,30.58,37692.0,29.915,29.9444,29.915,29.9444,37692.0
2024-10-03 13:10:00,30.58,30.58,30.53,30.55,56773.0,29.9444,29.9444,29.8955,29.915,56773.0
2024-10-03 13:15:00,30.55,30.68,30.54,30.65,258018.0,29.915,30.0423,29.9053,30.013,258018.0
2024-10-03 13:20:00,30.65,30.75,30.64,30.75,225285.0,30.013,30.1109,30.0032,30.1109,225285.0
2024-10-03 13:25:00,30.75,30.76,30.6,30.63,183276.0,30.1109,30.1207,29.964,29.9934,183276.0
2024-10-03 13:30:00,30.62,30.67,30.61,30.64,85394.0,29.9836,30.0326,29.9738,30.0032,85394.0
2024-10-03 13:35:00,30.64,30.64,30.59,30.63,70243.0,30.0032,30.0032,29.9542,29.9934,70243.0
2024-10-03 13:40:00,30.63,30.65,30.61,30.63,74740.0,29.9934,30.013,29.9738,29.9934,74740.0
2024-10-03 13:45:00,30.63,30.63,30.57,30.58,92870.0,29.9934,29.9934,29.9346,29.9444,92870.0
2024-10-03 13:50:00,30.57,30.63,30.57,30.61,53247.0,29.9346,29.9934,29.9346,29.9738,53247.0
2024-10-03 13:55:00,30.61,30.64,30.58,30.64,66026.0,29.9738,30.0032,29.9444,30.0032,66026.0
2024-10-03 14:00:00,30.64,30.64,30.55,30.55,81446.0,30.0032,30.0032,29.915,29.915,81446.0
2024-10-03 14:05:00,30.55,30.62,30.55,30.6,54471.0,29.915,29.9836,29.915,29.964,54471.0
2024-10-03 14:10:00,30.6,30.63,30.59,30.63,137152.0,29.964,29.9934,29.9542,29.9934,137152.0
2024-10-03 14:15:00,30.63,30.68,30.62,30.66,99625.0,29.9934,30.0423,29.9836,30.0228,99625.0
2024-10-03 14:20:00,30.66,30.66,30.61,30.65,124412.0,30.0228,30.0228,29.9738,30.013,124412.0
2024-10-03 14:25:00,30.65,30.68,30.63,30.65,123637.0,30.013,30.0423,29.9934,30.013,123637.0
2024-10-03 14:30:00,30.65,30.75,30.63,30.74,346313.0,30.013,30.1109,29.9934,30.1011,346313.0
2024-10-03 14:35:00,30.75,30.77,30.7,30.73,273659.0,30.1109,30.1305,30.0619,30.0913,273659.0
2024-10-03 14:40:00,30.72,30.76,30.69,30.75,136229.0,30.0815,30.1207,30.0521,30.1109,136229.0
2024-10-03 14:45:00,30.75,30.86,30.74,30.85,467617.0,30.1109,30.2186,30.1011,30.2088,467617.0
2024-10-03 14:50:00,30.85,30.86,30.8,30.84,543923.0,30.2088,30.2186,30.1598,30.199,543923.0
2024-10-03 14:55:00,30.84,30.91,30.82,30.88,217015.0,30.199,30.2676,30.1794,30.2382,217015.0
2024-10-03 15:00:00,30.88,30.88,30.83,30.84,117738.0,30.2382,30.2382,30.1892,30.199,117738.0
2024-10-03 15:05:00,30.84,30.9,30.83,30.83,132755.0,30.199,30.2578,30.1892,30.1892,132755.0
2024-10-03 15:10:00,30.84,30.87,30.83,30.85,123691.0,30.199,30.2284,30.1892,30.2088,123691.0
2024-10-03 15:15:00,30.84,30.86,30.81,30.83,99404.0,30.199,30.2186,30.1696,30.1892,99404.0
2024-10-03 15:20:00,30.83,30.88,30.82,30.87,214533.0,30.1892,30.2382,30.1794,30.2284,214533.0
2024-10-03 15:25:00,30.88,30.9,30.84,30.86,135901.0,30.2382,30.2578,30.199,30.2186,135901.0
2024-10-03 15:30:00,30.85,30.86,30.79,30.8,158523.0,30.2088,30.2186,30.1501,30.1598,158523.0
2024-10-03 15:35:00,30.79,30.82,30.77,30.78,109483.0,30.1501,30.1794,30.1305,30.1403,109483.0
2024-10-03 15:40:00,30.79,30.79,30.73,30.79,276030.0,30.1501,30.1501,30.0913,30.1501,276030.0
2024-10-03 15:45:00,30.79,30.82,30.77,30.81,145615.0,30.1501,30.1794,30.1305,30.1696,145615.0
2024-10-03 15:50:00,30.8,30.87,30.77,30.8,417249.0,30.1598,30.2284,30.1305,30.1598,417249.0
2024-10-03 15:55:00,30.8,30.86,30.72,30.72,1655778.0,30.1598,30.2186,30.0815,30.0815,1655778.0
2024-10-04 09:30:00,31.01,31.18,30.85,30.96,278194.0,30.3655,30.532,30.2088,30.3165,278194.0
2024-10-04 09:35:00,30.97,30.99,30.7,30.78,179467.0,30.3263,30.3459,30.0619,30.1403,179467.0
2024-10-04 09:40:00,30.77,30.99,30.77,30.95,73083.0,30.1305,30.3459,30.1305,30.3067,73083.0
2024-10-04 09:45:00,30.96,31.13,30.94,30.98,155509.0,30.3165,30.483,30.2969,30.3361,155509.0
2024-10-04 09:50:00,30.97,31.04,30.93,30.96,68026.0,30.3263,30.3949,30.2871,30.3165,68026.0
2024-10-04 09:55:00,30.98,31.04,30.93,30.95,85109.0,30.3361,30.3949,30.2871,30.3067,85109.0
2024-10-04 10:00:00,30.96,31.08,30.93,31.06,120158.0,30.3165,30.434,30.2871,30.4144,120158.0
2024-10-04 10:05:00,31.07,31.18,31.0,31.04,201517.0,30.4242,30.532,30.3557,30.3949,201517.0
2024-10-04 10:10:00,31.03,31.12,30.98,31.08,67428.0,30.3851,30.4732,30.3361,30.434,67428.0
2024-10-04 10:15:00,31.08,31.2,31.05,31.15,131275.0,30.434,30.5515,30.4047,30.5026,131275.0
2024-10-04 10:20:00,31.15,31.16,31.04,31.07,61766.0,30.5026,30.5124,30.3949,30.4242,61766.0
2024-10-04 10:25:00,31.09,31.11,31.0,31.03,50060.0,30.4438,30.4634,30.3557,30.3851,50060.0
2024-10-04 10:30:00,31.02,31.08,30.87,30.88,221062.0,30.3753,30.434,30.2284,30.2382,221062.0
2024-10-04 10:35:00,30.88,30.92,30.82,30.86,71065.0,30.2382,30.2774,30.1794,30.2186,71065.0
2024-10-04 10:40:00,30.87,31.0,30.87,30.99,46489.0,30.2284,30.3557,30.2284,30.3459,46489.0
2024-10-04 10:45:00,30.99,31.05,30.98,31.04,42766.0,30.3459,30.4047,30.3361,30.3949,42766.0
2024-10-04 10:50:00,31.04,31.07,30.99,31.05,87834.0,30.3949,30.4242,30.3459,30.4047,87834.0
2024-10-04 10:55:00,31.05,31.06,31.01,31.05,42774.0,30.4047,30.4144,30.3655,30.4047,42774.0
2024-10-04 11:00:00,31.05,31.11,31.03,31.11,75517.0,30.4047,30.4634,30.3851,30.4634,75517.0
2024-10-04 11:05:00,31.11,31.15,31.1,31.13,72506.0,30.4634,30.5026,30.4536,30.483,72506.0
2024-10-04 11:10:00,31.12,31.15,31.11,31.13,41970.0,30.4732,30.5026,30.4634,30.483,41970.0
2024-10-04 11:15:00,31.12,31.12,31.06,31.08,54449.0,30.4732,30.4732,30.4144,30.434,54449.0
2024-10-04 11:20:00,31.08,31.09,30.98,31.0,67492.0,30.434,30.4438,30.3361,30.3557,67492.0
2024-10-04 11:25:00,31.0,31.05,30.98,31.03,99290.0,30.3557,30.4047,30.3361,30.3851,99290.0
2024-10-04 11:30:00,31.03,31.03,30.96,31.01,66037.0,30.3851,30.3851,30.3165,30.3655,66037.0
2024-10-04 11:35:00,31.01,31.03,30.97,31.03,100353.0,30.3655,30.3851,30.3263,30.3851,100353.0
2024-10-04 11:40:00,31.03,31.07,31.01,31.03,296776.0,30.3851,30.4242,30.3655,30.3851,296776.0
2024-10-04 11:45:00,31.02,31.05,30.99,31.03,55724.0,30.3753,30.4047,30.3459,30.3851,55724.0
2024-10-04 11:50:00,31.03,31.06,31.01,31.05,27411.0,30.3851,30.4144,30.3655,30.4047,27411.0
2024-10-04 11:55:00,31.04,31.09,31.03,31.08,50596.0,30.3949,30.4438,30.3851,30.434,50596.0
2024-10-04 12:00:00,31.08,31.15,31.07,31.15,279611.0,30.434,30.5026,30.4242,30.5026,279611.0
2024-10-04 12:05:00,31.15,31.18,31.11,31.14,545283.0,30.5026,30.532,30.4634,30.4928,545283.0
2024-10-04 12:10:00,31.14,31.2,31.13,31.17,338716.0,30.4928,30.5515,30.483,30.5222,338716.0
2024-10-04 12:15:00,31.17,31.21,31.15,31.21,55347.0,30.5222,30.5613,30.5026,30.5613,55347.0
2024-10-04 12:20:00,31.21,31.25,31.19,31.25,39884.0,30.5613,30.6005,30.5417,30.6005,39884.0
2024-10-04 12:25:00,31.25,31.29,31.22,31.27,34874.0,30.6005,30.6397,30.5711,30.6201,34874.0
2024-10-04 12:30:00,31.27,31.27,31.24,31.25,41205.0,30.6201,30.6201,30.5907,30.6005,41205.0
2024-10-04 12:35:00,31.25,31.25,31.22,31.23,35106.0,30.6005,30.6005,30.5711,30.5809,35106.0
2024-10-04 12:40:00,31.24,31.25,31.21,31.23,40173.0,30.5907,30.6005,30.5613,30.5809,40173.0
2024-10-04 12:45:00,31.22,31.22,31.19,31.21,19531.0,30.5711,30.5711,30.5417,30.5613,19531.0
2024-10-04 12:50:00,31.21,31.23,31.2,31.21,39267.0,30.5613,30.5809,30.5515,30.5613,39267.0
2024-10-04 12:55:00,31.21,31.22,31.2,31.21,24236.0,30.5613,30.5711,30.5515,30.5613,24236.0
2024-10-04 13:00:00,31.21,31.27,31.18,31.27,40629.0,30.5613,30.6201,30.532,30.6201,40629.0
2024-10-04 13:05:00,31.27,31.28,31.18,31.2,39200.0,30.6201,30.6299,30.532,30.5515,39200.0
2024-10-04 13:10:00,31.21,31.23,31.19,31.2,49148.0,30.5613,30.5809,30.5417,30.5515,49148.0
2024-10-04 13:15:00,31.2,31.21,31.18,31.21,25331.0,30.5515,30.5613,30.532,30.5613,25331.0
2024-10-04 13:20:00,31.21,31.22,31.19,31.2,37600.0,30.5613,30.5711,30.5417,30.5515,37600.0
2024-10-04 13:25:00,31.2,31.21,31.15,31.16,34380.0,30.5515,30.5613,30.5026,30.5124,34380.0
2024-10-04 13:30:00,31.15,31.15,31.07,31.08,44073.0,30.5026,30.5026,30.4242,30.434,44073.0
2024-10-04 13:35:00,31.08,31.1,31.06,31.09,36423.0,30.434,30.4536,30.4144,30.4438,36423.0
2024-10-04 13:40:00,31.09,31.1,31.05,31.1,43559.0,30.4438,30.4536,30.4047,30.4536,43559.0
2024-10-04 13:45:00,31.1,31.1,31.05,31.06,35966.0,30.4536,30.4536,30.4047,30.4144,35966.0
2024-10-04 13:50:00,31.07,31.1,31.05,31.09,33824.0,30.4242,30.4536,30.4047,30.4438,33824.0
2024-10-04 13:55:00,31.09,31.11,31.04,31.05,30038.0,30.4438,30.4634,30.3949,30.4047,30038.0
2024-10-04 14:00:00,31.05,31.11,31.04,31.1,44134.0,30.4047,30.4634,30.3949,30.4536,44134.0
2024-10-04 14:05:00,31.1,31.14,31.09,31.13,39745.0,30.4536,30.4928,30.4438,30.483,39745.0
2024-10-04 14:10:00,31.12,31.15,31.1,31.1,52279.0,30.4732,30.5026,30.4536,30.4536,52279.0
2024-10-04 14:15:00,31.1,31.13,31.08,31.13,37890.0,30.4536,30.483,30.434,30.483,37890.0
2024-10-04 14:20:00,31.13,31.14,30.99,31.01,74146.0,30.483,30.4928,30.3459,30.3655,74146.0
2024-10-04 14:25:00,31.01,31.02,30.94,30.95,40417.0,30.3655,30.3753,30.2969,30.3067,40417.0
2024-10-04 14:30:00,30.94,30.97,30.92,30.96,36367.0,30.2969,30.3263,30.2774,30.3165,36367.0
2024-10-04 14:35:00,30.95,30.98,30.95,30.98,40450.0,30.3067,30.3361,30.3067,30.3361,40450.0
2024-10-04 14:40:00,30.98,31.04,30.97,31.03,50153.0,30.3361,30.3949,30.3263,30.3851,50153.0
2024-10-04 14:45:00,31.03,31.04,31.01,31.02,21999.0,30.3851,30.3949,30.3655,30.3753,21999.0
2024-10-04 14:50:00,31.02,31.04,31.01,31.02,45179.0,30.3753,30.3949,30.3655,30.3753,45179.0
2024-10-04 14:55:00,31.01,31.03,30.98,31.0,39659.0,30.3655,30.3851,30.3361,30.3557,39659.0
2024-10-04 15:00:00,31.0,31.0,30.95,30.98,52856.0,30.3557,30.3557,30.3067,30.3361,52856.0
2024-10-04 15:05:00,30.98,31.03,30.98,31.01,38183.0,30.3361,30.3851,30.3361,30.3655,38183.0
2024-10-04 15:10:00,31.01,31.01,30.99,31.0,55446.0,30.3655,30.3655,30.3459,30.3557,55446.0
2024-10-04 15:15:00,30.99,30.99,30.95,30.96,41276.0,30.3459,30.3459,30.3067,30.3165,41276.0
2024-10-04 15:20:00,30.97,30.98,30.89,30.95,70137.0,30.3263,30.3361,30.248,30.3067,70137.0
2024-10-04 15:25:00,30.95,30.98,30.93,30.96,48055.0,30.3067,30.3361,30.2871,30.3165,48055.0
2024-10-04 15:30:00,30.96,31.04,30.95,31.04,62322.0,30.3165,30.3949,30.3067,30.3949,62322.0
2024-10-04 15:35:00,31.04,31.04,30.99,31.04,59786.0,30.3949,30.3949,30.3459,30.3949,59786.0
2024-10-04 15:40:00,31.03,31.07,31.02,31.06,59249.0,30.3851,30.4242,30.3753,30.4144,59249.0
2024-10-04 15:45:00,31.06,31.08,31.02,31.04,69103.0,30.4144,30.434,30.3753,30.3949,69103.0
2024-10-04 15:50:00,31.02,31.07,31.02,31.07,109019.0,30.3753,30.4242,30.3753,30.4242,109019.0
2024-10-04 15:55:00,31.06,31.15,31.06,31.09,483712.0,30.4144,30.5026,30.4144,30.4438,483712.0
2024-10-07 09:30:00,31.25,31.36,31.1,31.21,181766.0,30.6005,30.7082,30.4536,30.5613,181766.0
2024-10-07 09:35:00,31.21,31.32,31.2,31.24,60302.0,30.5613,30.669,30.5515,30.5907,60302.0
2024-10-07 09:40:00,31.26,31.33,31.2,31.29,80992.0,30.6103,30.6788,30.5515,30.6397,80992.0
2024-10-07 09:45:00,31.31,31.41,31.28,31.4,90252.0,30.6592,30.7572,30.6299,30.7474,90252.0
2024-10-07 09:50:00,31.41,31.43,31.24,31.28,67674.0,30.7572,30.7768,30.5907,30.6299,67674.0
2024-10-07 09:55:00,31.29,31.32,31.16,31.18,78895.0,30.6397,30.669,30.5124,30.532,78895.0
2024-10-07 10:00:00,31.19,31.25,31.13,31.23,52923.0,30.5417,30.6005,30.483,30.5809,52923.0
2024-10-07 10:05:00,31.24,31.26,31.16,31.2,45367.0,30.5907,30.6103,30.5124,30.5515,45367.0
2024-10-07 10:10:00,31.21,31.24,31.18,31.21,35593.0,30.5613,30.5907,30.532,30.5613,35593.0
2024-10-07 10:15:00,31.21,31.21,31.12,31.17,45195.0,30.5613,30.5613,30.4732,30.5222,45195.0
2024-10-07 10:20:00,31.16,31.19,31.1,31.11,39000.0,30.5124,30.5417,30.4536,30.4634,39000.0
2024-10-07 10:25:00,31.12,31.15,31.09,31.11,52560.0,30.4732,30.5026,30.4438,30.4634,52560.0
2024-10-07 10:30:00,31.11,31.12,31.04,31.08,53354.0,30.4634,30.4732,30.3949,30.434,53354.0
2024-10-07 10:35:00,31.08,31.12,31.07,31.11,38903.0,30.434,30.4732,30.4242,30.4634,38903.0
2024-10-07 10:40:00,31.11,31.21,31.1,31.21,42620.0,30.4634,30.5613,30.4536,30.5613,42620.0
2024-10-07 10:45:00,31.2,31.21,31.11,31.11,38911.0,30.5515,30.5613,30.4634,30.4634,38911.0
2024-10-07 10:50:00,31.11,31.15,31.04,31.05,84925.0,30.4634,30.5026,30.3949,30.4047,84925.0
2024-10-07 10:55:00,31.05,31.07,31.0,31.01,96889.0,30.4047,30.4242,30.3557,30.3655,96889.0
2024-10-07 11:00:00,31.01,31.1,31.0,31.05,84834.0,30.3655,30.4536,30.3557,30.4047,84834.0
2024-10-07 11:05:00,31.05,31.23,31.05,31.16,267185.0,30.4047,30.5809,30.4047,30.5124,267185.0
2024-10-07 11:10:00,31.17,31.2,31.11,31.14,81005.0,30.5222,30.5515,30.4634,30.4928,81005.0
2024-10-07 11:15:00,31.14,31.16,31.11,31.16,84752.0,30.4928,30.5124,30.4634,30.5124,84752.0
2024-10-07 11:20:00,31.16,31.19,31.13,31.18,57555.0,30.5124,30.5417,30.483,30.532,57555.0
2024-10-07 11:25:00,31.17,31.2,31.15,31.16,67481.0,30.5222,30.5515,30.5026,30.5124,67481.0
2024-10-07 11:30:00,31.16,31.16,31.11,31.15,41405.0,30.5124,30.5124,30.4634,30.5026,41405.0
2024-10-07 11:35:00,31.16,31.16,31.14,31.14,24835.0,30.5124,30.5124,30.4928,30.4928,24835.0
2024-10-07 11:40:00,31.13,31.16,31.11,31.15,30157.0,30.483,30.5124,30.4634,30.5026,30157.0
2024-10-07 11:45:00,31.15,31.15,31.12,31.12,24532.0,30.5026,30.5026,30.4732,30.4732,24532.0
2024-10-07 11:50:00,31.13,31.15,31.11,31.14,22264.0,30.483,30.5026,30.4634,30.4928,22264.0
2024-10-07 11:55:00,31.14,31.19,31.12,31.18,27804.0,30.4928,30.5417,30.4732,30.532,27804.0
2024-10-07 12:00:00,31.18,31.24,31.16,31.19,120118.0,30.532,30.5907,30.5124,30.5417,120118.0
2024-10-07 12:05:00,31.19,31.19,31.1,31.12,53013.0,30.5417,30.5417,30.4536,30.4732,53013.0
2024-10-07 12:10:00,31.11,31.16,31.08,31.15,31250.0,30.4634,30.5124,30.434,30.5026,31250.0
2024-10-07 12:15:00,31.15,31.15,31.13,31.15,19514.0,30.5026,30.5026,30.483,30.5026,19514.0
2024-10-07 12:20:00,31.14,31.18,31.13,31.18,26522.0,30.4928,30.532,30.483,30.532,26522.0
2024-10-07 12:25:00,31.18,31.2,31.17,31.19,29094.0,30.532,30.5515,30.5222,30.5417,29094.0
2024-10-07 12:30:00,31.19,31.23,31.18,31.21,22953.0,30.5417,30.5809,30.532,30.5613,22953.0
2024-10-07 12:35:00,31.21,31.23,31.16,31.18,146652.0,30.5613,30.5809,30.5124,30.532,146652.0
2024-10-07 12:40:00,31.17,31.18,31.16,31.18,15934.0,30.5222,30.532,30.5124,30.532,15934.0
2024-10-07 12:45:00,31.18,31.19,31.15,31.18,14423.0,30.532,30.5417,30.5026,30.532,14423.0
2024-10-07 12:50:00,31.18,31.23,31.17,31.21,30418.0,30.532,30.5809,30.5222,30.5613,30418.0
2024-10-07 12:55:00,31.2,31.2,31.18,31.2,12978.0,30.5515,30.5515,30.532,30.5515,12978.0
2024-10-07 13:00:00,31.2,31.2,31.15,31.17,18072.0,30.5515,30.5515,30.5026,30.5222,18072.0
2024-10-07 13:05:00,31.17,31.18,31.14,31.17,8099.0,30.5222,30.532,30.4928,30.5222,8099.0
2024-10-07 13:10:00,31.17,31.18,31.15,31.18,14974.0,30.5222,30.532,30.5026,30.532,14974.0
2024-10-07 13:15:00,31.18,31.21,31.16,31.21,30074.0,30.532,30.5613,30.5124,30.5613,30074.0
2024-10-07 13:20:00,31.21,31.24,31.19,31.2,20766.0,30.5613,30.5907,30.5417,30.5515,20766.0
2024-10-07 13:25:00,31.2,31.23,31.19,31.19,21318.0,30.5515,30.5809,30.5417,30.5417,21318.0
2024-10-07 13:30:00,31.2,31.2,31.17,31.19,44420.0,30.5515,30.5515,30.5222,30.5417,44420.0
2024-10-07 13:35:00,31.19,31.2,31.15,31.15,15860.0,30.5417,30.5515,30.5026,30.5026,15860.0
2024-10-07 13:40:00,31.15,31.16,31.12,31.13,29425.0,30.5026,30.5124,30.4732,30.483,29425.0
2024-10-07 13:45:00,31.12,31.14,31.11,31.12,29072.0,30.4732,30.4928,30.4634,30.4732,29072.0
2024-10-07 13:50:00,31.12,31.13,31.1,31.12,24286.0,30.4732,30.483,30.4536,30.4732,24286.0
2024-10-07 13:55:00,31.12,31.15,31.1,31.14,33932.0,30.4732,30.5026,30.4536,30.4928,33932.0
2024-10-07 14:00:00,31.13,31.13,31.1,31.11,23168.0,30.483,30.483,30.4536,30.4634,23168.0
2024-10-07 14:05:00,31.11,31.16,31.1,31.15,30061.0,30.4634,30.5124,30.4536,30.5026,30061.0
2024-10-07 14:10:00,31.16,31.16,31.1,31.11,40513.0,30.5124,30.5124,30.4536,30.4634,40513.0
2024-10-07 14:15:00,31.12,31.14,31.11,31.12,15252.0,30.4732,30.4928,30.4634,30.4732,15252.0
2024-10-07 14:20:00,31.13,31.14,31.11,31.14,22909.0,30.483,30.4928,30.4634,30.4928,22909.0
2024-10-07 14:25:00,31.14,31.18,31.13,31.18,14017.0,30.4928,30.532,30.483,30.532,14017.0
2024-10-07 14:30:00,31.18,31.21,31.08,31.19,126104.0,30.532,30.5613,30.434,30.5417,126104.0
2024-10-07 14:35:00,31.17,31.18,31.14,31.15,20361.0,30.5222,30.532,30.4928,30.5026,20361.0
2024-10-07 14:40:00,31.15,31.17,31.11,31.12,27482.0,30.5026,30.5222,30.4634,30.4732,27482.0
2024-10-07 14:45:00,31.12,31.12,31.05,31.08,45402.0,30.4732,30.4732,30.4047,30.434,45402.0
2024-10-07 14:50:00,31.07,31.11,31.07,31.08,27697.0,30.4242,30.4634,30.4242,30.434,27697.0
2024-10-07 14:55:00,31.08,31.1,31.06,31.08,18684.0,30.434,30.4536,30.4144,30.434,18684.0
2024-10-07 15:00:00,31.09,31.13,31.08,31.1,22743.0,30.4438,30.483,30.434,30.4536,22743.0
2024-10-07 15:05:00,31.1,31.15,31.09,31.14,25375.0,30.4536,30.5026,30.4438,30.4928,25375.0
2024-10-07 15:10:00,31.15,31.17,31.14,31.15,22207.0,30.5026,30.5222,30.4928,30.5026,22207.0
2024-10-07 15:15:00,31.15,31.17,31.1,31.17,42006.0,30.5026,30.5222,30.4536,30.5222,42006.0
2024-10-07 15:20:00,31.17,31.19,31.15,31.15,37590.0,30.5222,30.5417,30.5026,30.5026,37590.0
2024-10-07 15:25:00,31.16,31.19,31.15,31.16,45138.0,30.5124,30.5417,30.5026,30.5124,45138.0
2024-10-07 15:30:00,31.15,31.16,31.12,31.14,88388.0,30.5026,30.5124,30.4732,30.4928,88388.0
2024-10-07 15:35:00,31.15,31.17,31.1,31.11,85213.0,30.5026,30.5222,30.4536,30.4634,85213.0
2024-10-07 15:40:00,31.11,31.13,31.08,31.12,85646.0,30.4634,30.483,30.434,30.4732,85646.0
2024-10-07 15:45:00,31.12,31.12,31.09,31.11,96644.0,30.4732,30.4732,30.4438,30.4634,96644.0
2024-10-07 15:50:00,31.11,31.18,31.09,31.17,231545.0,30.4634,30.532,30.4438,30.5222,231545.0
2024-10-07 15:55:00,31.17,31.17,31.07,31.1,892210.0,30.5222,30.5222,30.4242,30.4536,892210.0
2024-10-08 09:30:00,30.53,30.58,30.17,30.2,289547.0,29.8955,29.9444,29.5429,29.5723,289547.0
2024-10-08 09:35:00,30.2,30.21,30.12,30.19,157865.0,29.5723,29.5821,29.494,29.5625,157865.0
2024-10-08 09:40:00,30.18,30.2,29.86,29.89,162682.0,29.5527,29.5723,29.2394,29.2688,162682.0
2024-10-08 09:45:00,29.9,30.0,29.8,29.97,140326.0,29.2786,29.3765,29.1806,29.3471,140326.0
2024-10-08 09:50:00,29.98,30.0,29.72,29.84,240197.0,29.3569,29.3765,29.1023,29.2198,240197.0
2024-10-08 09:55:00,29.83,29.86,29.78,29.85,78046.0,29.21,29.2394,29.161,29.2296,78046.0
2024-10-08 10:00:00,29.85,29.99,29.81,29.97,88521.0,29.2296,29.3667,29.1904,29.3471,88521.0
2024-10-08 10:05:00,29.96,29.96,29.87,29.95,91552.0,29.3373,29.3373,29.2492,29.3275,91552.0
2024-10-08 10:10:00,29.95,29.99,29.91,29.96,45575.0,29.3275,29.3667,29.2883,29.3373,45575.0
2024-10-08 10:15:00,29.96,29.99,29.92,29.94,51964.0,29.3373,29.3667,29.2981,29.3177,51964.0
2024-10-08 10:20:00,29.94,30.03,29.93,29.96,89473.0,29.3177,29.4059,29.3079,29.3373,89473.0
2024-10-08 10:25:00,29.96,29.98,29.81,29.85,80811.0,29.3373,29.3569,29.1904,29.2296,80811.0
2024-10-08 10:30:00,29.85,29.9,29.79,29.84,42079.0,29.2296,29.2786,29.1708,29.2198,42079.0
2024-10-08 10:35:00,29.83,29.94,29.82,29.94,103308.0,29.21,29.3177,29.2002,29.3177,103308.0
2024-10-08 10:40:00,29.93,30.05,29.88,30.02,236122.0,29.3079,29.4254,29.259,29.3961,236122.0
2024-10-08 10:45:00,30.04,30.11,29.99,29.99,93647.0,29.4156,29.4842,29.3667,29.3667,93647.0
2024-10-08 10:50:00,30.0,30.0,29.95,29.96,33002.0,29.3765,29.3765,29.3275,29.3373,33002.0
2024-10-08 10:55:00,29.97,30.02,29.95,30.0,81354.0,29.3471,29.3961,29.3275,29.3765,81354.0
2024-10-08 11:00:00,30.0,30.04,29.96,30.0,45618.0,29.3765,29.4156,29.3373,29.3765,45618.0
2024-10-08 11:05:00,30.0,30.07,29.99,30.07,25475.0,29.3765,29.445,29.3667,29.445,25475.0
2024-10-08 11:10:00,30.08,30.1,30.06,30.1,105568.0,29.4548,29.4744,29.4352,29.4744,105568.0
2024-10-08 11:15:00,30.09,30.1,30.01,30.02,56129.0,29.4646,29.4744,29.3863,29.3961,56129.0
2024-10-08 11:20:00,30.01,30.06,29.97,30.03,36288.0,29.3863,29.4352,29.3471,29.4059,36288.0
2024-10-08 11:25:00,30.04,30.13,30.03,30.13,49958.0,29.4156,29.5038,29.4059,29.5038,49958.0
2024-10-08 11:30:00,30.12,30.16,30.1,30.15,60320.0,29.494,29.5332,29.4744,29.5234,60320.0
2024-10-08 11:35:00,30.16,30.21,30.12,30.21,43202.0,29.5332,29.5821,29.494,29.5821,43202.0
2024-10-08 11:40:00,30.2,30.21,30.16,30.18,29702.0,29.5723,29.5821,29.5332,29.5527,29702.0
2024-10-08 11:45:00,30.18,30.18,30.08,30.08,47882.0,29.5527,29.5527,29.4548,29.4548,47882.0
2024-10-08 11:50:00,30.07,30.1,30.03,30.07,33495.0,29.445,29.4744,29.4059,29.445,33495.0
2024-10-08 11:55:00,30.07,30.08,30.05,30.07,31341.0,29.445,29.4548,29.4254,29.445,31341.0
2024-10-08 12:00:00,30.07,30.1,30.06,30.08,27899.0,29.445,29.4744,29.4352,29.4548,27899.0
2024-10-08 12:05:00,30.07,30.07,30.03,30.07,43456.0,29.445,29.445,29.4059,29.445,43456.0
2024-10-08 12:10:00,30.07,30.11,30.04,30.04,74847.0,29.445,29.4842,29.4156,29.4156,74847.0
2024-10-08 12:15:00,30.05,30.05,29.98,30.0,90178.0,29.4254,29.4254,29.3569,29.3765,90178.0
2024-10-08 12:20:00,30.0,30.01,29.96,29.99,35043.0,29.3765,29.3863,29.3373,29.3667,35043.0
2024-10-08 12:25:00,29.98,30.01,29.96,29.99,45600.0,29.3569,29.3863,29.3373,29.3667,45600.0
2024-10-08 12:30:00,29.99,29.99,29.92,29.93,41892.0,29.3667,29.3667,29.2981,29.3079,41892.0
2024-10-08 12:35:00,29.94,29.94,29.88,29.91,53641.0,29.3177,29.3177,29.259,29.2883,53641.0
2024-10-08 12:40:00,29.91,29.98,29.9,29.96,36615.0,29.2883,29.3569,29.2786,29.3373,36615.0
2024-10-08 12:45:00,29.97,29.98,29.93,29.95,52538.0,29.3471,29.3569,29.3079,29.3275,52538.0
2024-10-08 12:50:00,29.95,29.99,29.94,29.97,31079.0,29.3275,29.3667,29.3177,29.3471,31079.0
2024-10-08 12:55:00,29.96,29.99,29.96,29.98,26488.0,29.3373,29.3667,29.3373,29.3569,26488.0
2024-10-08 13:00:00,29.98,30.02,29.97,30.02,26472.0,29.3569,29.3961,29.3471,29.3961,26472.0
2024-10-08 13:05:00,30.03,30.22,30.01,30.22,89697.0,29.4059,29.5919,29.3863,29.5919,89697.0
2024-10-08 13:10:00,30.23,30.24,30.12,30.14,209707.0,29.6017,29.6115,29.494,29.5136,209707.0
2024-10-08 13:15:00,30.15,30.28,30.13,30.22,70945.0,29.5234,29.6507,29.5038,29.5919,70945.0
2024-10-08 13:20:00,30.2,30.26,30.18,30.24,186170.0,29.5723,29.6311,29.5527,29.6115,186170.0
2024-10-08 13:25:00,30.24,30.26,30.21,30.21,45397.0,29.6115,29.6311,29.5821,29.5821,45397.0
2024-10-08 13:30:00,30.21,30.27,30.2,30.22,32020.0,29.5821,29.6409,29.5723,29.5919,32020.0
2024-10-08 13:35:00,30.21,30.22,30.15,30.15,21272.0,29.5821,29.5919,29.5234,29.5234,21272.0
2024-10-08 13:40:00,30.15,30.22,30.15,30.21,26973.0,29.5234,29.5919,29.5234,29.5821,26973.0
2024-10-08 13:45:00,30.21,30.22,30.17,30.19,20232.0,29.5821,29.5919,29.5429,29.5625,20232.0
2024-10-08 13:50:00,30.18,30.21,30.15,30.15,53529.0,29.5527,29.5821,29.5234,29.5234,53529.0
2024-10-08 13:55:00,30.15,30.16,30.1,30.11,29088.0,29.5234,29.5332,29.4744,29.4842,29088.0
2024-10-08 14:00:00,30.11,30.12,30.07,30.1,35913.0,29.4842,29.494,29.445,29.4744,35913.0
2024-10-08 14:05:00,30.09,30.09,30.04,30.06,29047.0,29.4646,29.4646,29.4156,29.4352,29047.0
2024-10-08 14:10:00,30.07,30.07,29.98,29.99,79203.0,29.445,29.445,29.3569,29.3667,79203.0
2024-10-08 14:15:00,29.99,30.03,29.98,30.02,121323.0,29.3667,29.4059,29.3569,29.3961,121323.0
2024-10-08 14:20:00,30.02,30.06,30.0,30.05,38242.0,29.3961,29.4352,29.3765,29.4254,38242.0
2024-10-08 14:25:00,30.05,30.06,30.0,30.04,36916.0,29.4254,29.4352,29.3765,29.4156,36916.0
2024-10-08 14:30:00,30.03,30.07,30.03,30.07,72678.0,29.4059,29.445,29.4059,29.445,72678.0
2024-10-08 14:35:00,30.06,30.08,30.03,30.04,56356.0,29.4352,29.4548,29.4059,29.4156,56356.0
2024-10-08 14:40:00,30.04,30.07,30.04,30.05,89121.0,29.4156,29.445,29.4156,29.4254,89121.0
2024-10-08 14:45:00,30.06,30.07,30.04,30.05,27481.0,29.4352,29.445,29.4156,29.4254,27481.0
2024-10-08 14:50:00,30.06,30.07,30.04,30.05,45331.0,29.4352,29.445,29.4156,29.4254,45331.0
2024-10-08 14:55:00,30.05,30.1,30.05,30.05,104940.0,29.4254,29.4744,29.4254,29.4254,104940.0
2024-10-08 15:00:00,30.06,30.08,30.02,30.05,70364.0,29.4352,29.4548,29.3961,29.4254,70364.0
2024-10-08 15:05:00,30.04,30.05,30.02,30.05,57022.0,29.4156,29.4254,29.3961,29.4254,57022.0
2024-10-08 15:10:00,30.05,30.05,30.0,30.02,58417.0,29.4254,29.4254,29.3765,29.3961,58417.0
2024-10-08 15:15:00,30.01,30.02,29.98,30.01,68311.0,29.3863,29.3961,29.3569,29.3863,68311.0
2024-10-08 15:20:00,30.0,30.02,29.99,30.02,61603.0,29.3765,29.3961,29.3667,29.3961,61603.0
2024-10-08 15:25:00,30.02,30.03,30.0,30.01,69145.0,29.3961,29.4059,29.3765,29.3863,69145.0
2024-10-08 15:30:00,30.02,30.04,29.99,30.01,97427.0,29.3961,29.4156,29.3667,29.3863,97427.0
2024-10-08 15:35:00,30.01,30.03,29.96,30.01,149100.0,29.3863,29.4059,29.3373,29.3863,149100.0
2024-10-08 15:40:00,30.02,30.02,29.96,29.97,114354.0,29.3961,29.3961,29.3373,29.3471,114354.0
2024-10-08 15:45:00,29.98,30.0,29.96,29.99,367999.0,29.3569,29.3765,29.3373,29.3667,367999.0
2024-10-08 15:50:00,29.99,30.04,29.98,30.04,253799.0,29.3667,29.4156,29.3569,29.4156,253799.0
2024-10-08 15:55:00,30.04,30.09,30.02,30.05,663167.0,29.4156,29.4646,29.3961,29.4254,663167.0
2024-10-09 09:30:00,29.77,29.89,29.74,29.86,107398.0,29.1513,29.2688,29.1219,29.2394,107398.0
2024-10-09 09:35:00,29.89,30.0,29.85,29.98,50945.0,29.2688,29.3765,29.2296,29.3569,50945.0
2024-10-09 09:40:00,29.97,30.06,29.94,30.05,43853.0,29.3471,29.4352,29.3177,29.4254,43853.0
2024-10-09 09:45:00,30.05,30.12,29.95,29.99,77149.0,29.4254,29.494,29.3275,29.3667,77149.0
2024-10-09 09:50:00,29.98,30.0,29.93,29.99,23807.0,29.3569,29.3765,29.3079,29.3667,23807.0
2024-10-09 09:55:00,30.0,30.02,29.95,29.96,27399.0,29.3765,29.3961,29.3275,29.3373,27399.0
2024-10-09 10:00:00,29.96,30.06,29.95,30.0,54093.0,29.3373,29.4352,29.3275,29.3765,54093.0
2024-10-09 10:05:00,30.0,30.0,29.88,29.97,37593.0,29.3765,29.3765,29.259,29.3471,37593.0
2024-10-09 10:10:00,29.97,30.0,29.91,29.95,29206.0,29.3471,29.3765,29.2883,29.3275,29206.0
2024-10-09 10:15:00,29.95,29.95,29.87,29.87,64440.0,29.3275,29.3275,29.2492,29.2492,64440.0
2024-10-09 10:20:00,29.86,29.88,29.81,29.88,33187.0,29.2394,29.259,29.1904,29.259,33187.0
2024-10-09 10:25:00,29.88,29.92,29.87,29.92,32624.0,29.259,29.2981,29.2492,29.2981,32624.0
2024-10-09 10:30:00,29.91,30.08,29.9,29.98,86729.0,29.2883,29.4548,29.2786,29.3569,86729.0
2024-10-09 10:35:00,29.99,30.06,29.91,30.04,34899.0,29.3667,29.4352,29.2883,29.4156,34899.0
2024-10-09 10:40:00,30.05,30.11,29.99,30.1,40811.0,29.4254,29.4842,29.3667,29.4744,40811.0
2024-10-09 10:45:00,30.09,30.18,30.07,30.18,65613.0,29.4646,29.5527,29.445,29.5527,65613.0
2024-10-09 10:50:00,30.18,30.21,30.15,30.19,34214.0,29.5527,29.5821,29.5234,29.5625,34214.0
2024-10-09 10:55:00,30.19,30.19,30.11,30.12,24912.0,29.5625,29.5625,29.4842,29.494,24912.0
2024-10-09 11:00:00,30.12,30.15,30.09,30.15,24523.0,29.494,29.5234,29.4646,29.5234,24523.0
2024-10-09 11:05:00,30.14,30.2,30.12,30.2,68609.0,29.5136,29.5723,29.494,29.5723,68609.0
2024-10-09 11:10:00,30.21,30.23,30.17,30.23,24492.0,29.5821,29.6017,29.5429,29.6017,24492.0
2024-10-09 11:15:00,30.23,30.23,30.19,30.21,81440.0,29.6017,29.6017,29.5625,29.5821,81440.0
2024-10-09 11:20:00,30.22,30.3,30.21,30.29,79397.0,29.5919,29.6702,29.5821,29.6604,79397.0
2024-10-09 11:25:00,30.28,30.33,30.27,30.3,39975.0,29.6507,29.6996,29.6409,29.6702,39975.0
2024-10-09 11:30:00,30.29,30.33,30.28,30.29,83899.0,29.6604,29.6996,29.6507,29.6604,83899.0
2024-10-09 11:35:00,30.28,30.31,30.26,30.3,22802.0,29.6507,29.68,29.6311,29.6702,22802.0
2024-10-09 11:40:00,30.3,30.33,30.28,30.32,31878.0,29.6702,29.6996,29.6507,29.6898,31878.0
2024-10-09 11:45:00,30.32,30.36,30.31,30.34,33637.0,29.6898,29.729,29.68,29.7094,33637.0
2024-10-09 11:50:00,30.33,30.33,30.25,30.26,19102.0,29.6996,29.6996,29.6213,29.6311,19102.0
2024-10-09 11:55:00,30.25,30.35,30.24,30.34,89127.0,29.6213,29.7192,29.6115,29.7094,89127.0
2024-10-09 12:00:00,30.35,30.36,30.32,30.36,48440.0,29.7192,29.729,29.6898,29.729,48440.0
2024-10-09 12:05:00,30.36,30.42,30.36,30.39,93207.0,29.729,29.7877,29.729,29.7584,93207.0
2024-10-09 12:10:00,30.39,30.41,30.37,30.38,26008.0,29.7584,29.778,29.7388,29.7486,26008.0
2024-10-09 12:15:00,30.39,30.41,30.36,30.39,31966.0,29.7584,29.778,29.729,29.7584,31966.0
2024-10-09 12:20:00,30.39,30.39,30.36,30.39,38727.0,29.7584,29.7584,29.729,29.7584,38727.0
2024-10-09 12:25:00,30.39,30.4,30.35,30.35,23294.0,29.7584,29.7682,29.7192,29.7192,23294.0
2024-10-09 12:30:00,30.34,30.35,30.32,30.35,57563.0,29.7094,29.7192,29.6898,29.7192,57563.0
2024-10-09 12:35:00,30.35,30.35,30.29,30.32,54848.0,29.7192,29.7192,29.6604,29.6898,54848.0
2024-10-09 12:40:00,30.31,30.31,30.25,30.28,37837.0,29.68,29.68,29.6213,29.6507,37837.0
2024-10-09 12:45:00,30.28,30.31,30.27,30.28,25451.0,29.6507,29.68,29.6409,29.6507,25451.0
2024-10-09 12:50:00,30.28,30.29,30.25,30.26,31139.0,29.6507,29.6604,29.6213,29.6311,31139.0
2024-10-09 12:55:00,30.26,30.31,30.25,30.3,73862.0,29.6311,29.68,29.6213,29.6702,73862.0
2024-10-09 13:00:00,30.3,30.31,30.28,30.3,20185.0,29.6702,29.68,29.6507,29.6702,20185.0
2024-10-09 13:05:00,30.31,30.32,30.28,30.31,36693.0,29.68,29.6898,29.6507,29.68,36693.0
2024-10-09 13:10:00,30.31,30.35,30.3,30.35,15317.0,29.68,29.7192,29.6702,29.7192,15317.0
2024-10-09 13:15:00,30.35,30.35,30.32,30.33,22790.0,29.7192,29.7192,29.6898,29.6996,22790.0
2024-10-09 13:20:00,30.34,30.35,30.33,30.35,26057.0,29.7094,29.7192,29.6996,29.7192,26057.0
2024-10-09 13:25:00,30.35,30.36,30.33,30.35,16185.0,29.7192,29.729,29.6996,29.7192,16185.0
2024-10-09 13:30:00,30.35,30.36,30.27,30.34,148758.0,29.7192,29.729,29.6409,29.7094,148758.0
2024-10-09 13:35:00,30.34,30.37,30.33,30.36,33810.0,29.7094,29.7388,29.6996,29.729,33810.0
2024-10-09 13:40:00,30.37,30.39,30.36,30.37,22516.0,29.7388,29.7584,29.729,29.7388,22516.0
2024-10-09 13:45:00,30.38,30.4,30.36,30.39,27622.0,29.7486,29.7682,29.729,29.7584,27622.0
2024-10-09 13:50:00,30.38,30.41,30.37,30.39,46343.0,29.7486,29.778,29.7388,29.7584,46343.0
2024-10-09 13:55:00,30.39,30.4,30.35,30.36,24180.0,29.7584,29.7682,29.7192,29.729,24180.0
2024-10-09 14:00:00,30.37,30.4,30.35,30.4,24131.0,29.7388,29.7682,29.7192,29.7682,24131.0
2024-10-09 14:05:00,30.4,30.44,30.39,30.44,16633.0,29.7682,29.8073,29.7584,29.8073,16633.0
2024-10-09 14:10:00,30.44,30.45,30.41,30.41,26804.0,29.8073,29.8171,29.778,29.778,26804.0
2024-10-09 14:15:00,30.42,30.43,30.38,30.39,36994.0,29.7877,29.7975,29.7486,29.7584,36994.0
2024-10-09 14:20:00,30.39,30.39,30.34,30.36,27899.0,29.7584,29.7584,29.7094,29.729,27899.0
2024-10-09 14:25:00,30.35,30.36,30.31,30.32,23600.0,29.7192,29.729,29.68,29.6898,23600.0
2024-10-09 14:30:00,30.31,30.35,30.31,30.35,24970.0,29.68,29.7192,29.68,29.7192,24970.0
2024-10-09 14:35:00,30.36,30.38,30.33,30.37,32235.0,29.729,29.7486,29.6996,29.7388,32235.0
2024-10-09 14:40:00,30.36,30.38,30.35,30.35,13648.0,29.729,29.7486,29.7192,29.7192,13648.0
2024-10-09 14:45:00,30.36,30.38,30.35,30.36,23931.0,29.729,29.7486,29.7192,29.729,23931.0
2024-10-09 14:50:00,30.37,30.37,30.35,30.37,33251.0,29.7388,29.7388,29.7192,29.7388,33251.0
2024-10-09 14:55:00,30.37,30.38,30.35,30.37,32900.0,29.7388,29.7486,29.7192,29.7388,32900.0
2024-10-09 15:00:00,30.38,30.4,30.36,30.37,37852.0,29.7486,29.7682,29.729,29.7388,37852.0
2024-10-09 15:05:00,30.38,30.38,30.35,30.37,77808.0,29.7486,29.7486,29.7192,29.7388,77808.0
2024-10-09 15:10:00,30.38,30.38,30.35,30.37,215477.0,29.7486,29.7486,29.7192,29.7388,215477.0
2024-10-09 15:15:00,30.37,30.38,30.33,30.35,48764.0,29.7388,29.7486,29.6996,29.7192,48764.0
2024-10-09 15:20:00,30.34,30.39,30.34,30.35,81815.0,29.7094,29.7584,29.7094,29.7192,81815.0
2024-10-09 15:25:00,30.36,30.38,30.34,30.37,50740.0,29.729,29.7486,29.7094,29.7388,50740.0
2024-10-09 15:30:00,30.37,30.43,30.37,30.42,64692.0,29.7388,29.7975,29.7388,29.7877,64692.0
2024-10-09 15:35:00,30.41,30.43,30.39,30.42,81108.0,29.778,29.7975,29.7584,29.7877,81108.0
2024-10-09 15:40:00,30.42,30.42,30.37,30.38,111544.0,29.7877,29.7877,29.7388,29.7486,111544.0
2024-10-09 15:45:00,30.38,30.38,30.33,30.35,86433.0,29.7486,29.7486,29.6996,29.7192,86433.0
2024-10-09 15:50:00,30.35,30.35,30.31,30.33,112155.0,29.7192,29.7192,29.68,29.6996,112155.0
2024-10-09 15:55:00,30.33,30.37,30.31,30.36,515385.0,29.6996,29.7388,29.68,29.729,515385.0
2024-10-10 09:30:00,30.63,30.63,30.39,30.42,188111.0,29.9934,29.9934,29.7584,29.7877,188111.0
2024-10-10 09:35:00,30.41,30.42,30.3,30.33,40681.0,29.778,29.7877,29.6702,29.6996,40681.0
2024-10-10 09:40:00,30.31,30.33,30.21,30.21,37208.0,29.68,29.6996,29.5821,29.5821,37208.0
2024-10-10 09:45:00,30.21,30.4,30.21,30.37,35833.0,29.5821,29.7682,29.5821,29.7388,35833.0
2024-10-10 09:50:00,30.38,30.59,30.34,30.57,45402.0,29.7486,29.9542,29.7094,29.9346,45402.0
2024-10-10 09:55:00,30.55,30.65,30.54,30.55,59896.0,29.915,30.013,29.9053,29.915,59896.0
2024-10-10 10:00:00,30.57,30.67,30.57,30.61,29122.0,29.9346,30.0326,29.9346,29.9738,29122.0
2024-10-10 10:05:00,30.6,30.64,30.55,30.56,37447.0,29.964,30.0032,29.915,29.9248,37447.0
2024-10-10 10:10:00,30.57,30.63,30.53,30.6,26270.0,29.9346,29.9934,29.8955,29.964,26270.0
2024-10-10 10:15:00,30.6,30.7,30.58,30.69,28650.0,29.964,30.0619,29.9444,30.0521,28650.0
2024-10-10 10:20:00,30.7,30.74,30.69,30.74,55854.0,30.0619,30.1011,30.0521,30.1011,55854.0
2024-10-10 10:25:00,30.75,30.82,30.72,30.79,126064.0,30.1109,30.1794,30.0815,30.1501,126064.0
2024-10-10 10:30:00,30.78,30.83,30.73,30.83,52304.0,30.1403,30.1892,30.0913,30.1892,52304.0
2024-10-10 10:35:00,30.83,30.9,30.83,30.9,75382.0,30.1892,30.2578,30.1892,30.2578,75382.0
2024-10-10 10:40:00,30.9,30.94,30.87,30.9,43438.0,30.2578,30.2969,30.2284,30.2578,43438.0
2024-10-10 10:45:00,30.91,30.91,30.82,30.83,51342.0,30.2676,30.2676,30.1794,30.1892,51342.0
2024-10-10 10:50:00,30.83,30.85,30.77,30.79,53401.0,30.1892,30.2088,30.1305,30.1501,53401.0
2024-10-10 10:55:00,30.79,30.83,30.78,30.8,35318.0,30.1501,30.1892,30.1403,30.1598,35318.0
2024-10-10 11:00:00,30.79,30.82,30.77,30.8,31070.0,30.1501,30.1794,30.1305,30.1598,31070.0
2024-10-10 11:05:00,30.8,30.82,30.75,30.75,27867.0,30.1598,30.1794,30.1109,30.1109,27867.0
2024-10-10 11:10:00,30.76,30.8,30.74,30.79,37074.0,30.1207,30.1598,30.1011,30.1501,37074.0
2024-10-10 11:15:00,30.79,30.8,30.75,30.75,26587.0,30.1501,30.1598,30.1109,30.1109,26587.0
2024-10-10 11:20:00,30.75,30.75,30.69,30.7,32985.0,30.1109,30.1109,30.0521,30.0619,32985.0
2024-10-10 11:25:00,30.7,30.72,30.68,30.71,26411.0,30.0619,30.0815,30.0423,30.0717,26411.0
2024-10-10 11:30:00,30.71,30.72,30.67,30.69,24542.0,30.0717,30.0815,30.0326,30.0521,24542.0
2024-10-10 11:35:00,30.69,30.73,30.66,30.72,26967.0,30.0521,30.0913,30.0228,30.0815,26967.0
2024-10-10 11:40:00,30.73,30.81,30.73,30.77,126922.0,30.0913,30.1696,30.0913,30.1305,126922.0
2024-10-10 11:45:00,30.78,30.85,30.77,30.85,30576.0,30.1403,30.2088,30.1305,30.2088,30576.0
2024-10-10 11:50:00,30.85,30.88,30.83,30.86,77161.0,30.2088,30.2382,30.1892,30.2186,77161.0
2024-10-10 11:55:00,30.85,30.89,30.85,30.87,15155.0,30.2088,30.248,30.2088,30.2284,15155.0
2024-10-10 12:00:00,30.87,30.9,30.85,30.88,42253.0,30.2284,30.2578,30.2088,30.2382,42253.0
2024-10-10 12:05:00,30.88,30.89,30.84,30.87,13014.0,30.2382,30.248,30.199,30.2284,13014.0
2024-10-10 12:10:00,30.87,30.88,30.83,30.85,14992.0,30.2284,30.2382,30.1892,30.2088,14992.0
2024-10-10 12:15:00,30.86,30.89,30.85,30.89,24602.0,30.2186,30.248,30.2088,30.248,24602.0
2024-10-10 12:20:00,30.89,30.9,30.84,30.85,32919.0,30.248,30.2578,30.199,30.2088,32919.0
2024-10-10 12:25:00,30.86,30.91,30.85,30.9,36377.0,30.2186,30.2676,30.2088,30.2578,36377.0
2024-10-10 12:30:00,30.91,30.93,30.9,30.93,22738.0,30.2676,30.2871,30.2578,30.2871,22738.0
2024-10-10 12:35:00,30.93,30.94,30.91,30.91,17480.0,30.2871,30.2969,30.2676,30.2676,17480.0
2024-10-10 12:40:00,30.92,30.92,30.86,30.88,40160.0,30.2774,30.2774,30.2186,30.2382,40160.0
2024-10-10 12:45:00,30.88,30.93,30.88,30.93,20997.0,30.2382,30.2871,30.2382,30.2871,20997.0
2024-10-10 12:50:00,30.94,30.97,30.93,30.96,30330.0,30.2969,30.3263,30.2871,30.3165,30330.0
2024-10-10 12:55:00,30.96,30.96,30.9,30.92,54723.0,30.3165,30.3165,30.2578,30.2774,54723.0
2024-10-10 13:00:00,30.92,30.92,30.85,30.86,44217.0,30.2774,30.2774,30.2088,30.2186,44217.0
2024-10-10 13:05:00,30.86,30.86,30.79,30.8,24068.0,30.2186,30.2186,30.1501,30.1598,24068.0
2024-10-10 13:10:00,30.8,30.83,30.8,30.83,24452.0,30.1598,30.1892,30.1598,30.1892,24452.0
2024-10-10 13:15:00,30.83,30.83,30.79,30.82,23530.0,30.1892,30.1892,30.1501,30.1794,23530.0
2024-10-10 13:20:00,30.83,30.86,30.82,30.85,22557.0,30.1892,30.2186,30.1794,30.2088,22557.0
2024-10-10 13:25:00,30.85,30.87,30.84,30.87,19197.0,30.2088,30.2284,30.199,30.2284,19197.0
2024-10-10 13:30:00,30.87,30.88,30.86,30.88,25906.0,30.2284,30.2382,30.2186,30.2382,25906.0
2024-10-10 13:35:00,30.88,30.88,30.86,30.87,18214.0,30.2382,30.2382,30.2186,30.2284,18214.0
2024-10-10 13:40:00,30.88,30.9,30.87,30.9,30016.0,30.2382,30.2578,30.2284,30.2578,30016.0
2024-10-10 13:45:00,30.9,30.92,30.86,30.87,39378.0,30.2578,30.2774,30.2186,30.2284,39378.0
2024-10-10 13:50:00,30.87,30.88,30.84,30.88,24146.0,30.2284,30.2382,30.199,30.2382,24146.0
2024-10-10 13:55:00,30.88,30.9,30.87,30.89,32127.0,30.2382,30.2578,30.2284,30.248,32127.0
2024-10-10 14:00:00,30.89,30.89,30.87,30.89,17237.0,30.248,30.248,30.2284,30.248,17237.0
2024-10-10 14:05:00,30.89,30.9,30.83,30.85,25996.0,30.248,30.2578,30.1892,30.2088,25996.0
2024-10-10 14:10:00,30.85,30.85,30.79,30.8,19284.0,30.2088,30.2088,30.1501,30.1598,19284.0
2024-10-10 14:15:00,30.8,30.8,30.76,30.8,32878.0,30.1598,30.1598,30.1207,30.1598,32878.0
2024-10-10 14:20:00,30.79,30.82,30.78,30.82,54543.0,30.1501,30.1794,30.1403,30.1794,54543.0
2024-10-10 14:25:00,30.82,30.88,30.81,30.86,65156.0,30.1794,30.2382,30.1696,30.2186,65156.0
2024-10-10 14:30:00,30.86,30.87,30.83,30.87,25280.0,30.2186,30.2284,30.1892,30.2284,25280.0
2024-10-10 14:35:00,30.87,30.87,30.83,30.83,41392.0,30.2284,30.2284,30.1892,30.1892,41392.0
2024-10-10 14:40:00,30.84,30.85,30.79,30.84,36159.0,30.199,30.2088,30.1501,30.199,36159.0
2024-10-10 14:45:00,30.83,30.84,30.82,30.83,18129.0,30.1892,30.199,30.1794,30.1892,18129.0
2024-10-10 14:50:00,30.82,30.84,30.82,30.82,38919.0,30.1794,30.199,30.1794,30.1794,38919.0
2024-10-10 14:55:00,30.83,30.83,30.81,30.82,30825.0,30.1892,30.1892,30.1696,30.1794,30825.0
2024-10-10 15:00:00,30.81,30.83,30.79,30.82,40923.0,30.1696,30.1892,30.1501,30.1794,40923.0
2024-10-10 15:05:00,30.83,30.83,30.79,30.8,33756.0,30.1892,30.1892,30.1501,30.1598,33756.0
2024-10-10 15:10:00,30.8,30.81,30.75,30.79,44042.0,30.1598,30.1696,30.1109,30.1501,44042.0
2024-10-10 15:15:00,30.78,30.8,30.78,30.8,35536.0,30.1403,30.1598,30.1403,30.1598,35536.0
2024-10-10 15:20:00,30.8,30.83,30.79,30.83,73985.0,30.1598,30.1892,30.1501,30.1892,73985.0
2024-10-10 15:25:00,30.83,30.83,30.81,30.83,30774.0,30.1892,30.1892,30.1696,30.1892,30774.0
2024-10-10 15:30:00,30.83,30.83,30.78,30.79,69737.0,30.1892,30.1892,30.1403,30.1501,69737.0
2024-10-10 15:35:00,30.79,30.8,30.77,30.8,48811.0,30.1501,30.1598,30.1305,30.1598,48811.0
2024-10-10 15:40:00,30.8,30.83,30.78,30.81,69740.0,30.1598,30.1892,30.1403,30.1696,69740.0
2024-10-10 15:45:00,30.81,30.82,30.78,30.78,64552.0,30.1696,30.1794,30.1403,30.1403,64552.0
2024-10-10 15:50:00,30.79,30.83,30.77,30.8,147877.0,30.1501,30.1892,30.1305,30.1598,147877.0
2024-10-10 15:55:00,30.81,30.82,30.71,30.74,410825.0,30.1696,30.1794,30.0717,30.1011,410825.0
2024-10-11 09:30:00,30.52,30.85,30.49,30.84,121077.0,29.8857,30.2088,29.8563,30.199,121077.0
2024-10-11 09:35:00,30.84,30.85,30.7,30.75,32344.0,30.199,30.2088,30.0619,30.1109,32344.0
2024-10-11 09:40:00,30.76,30.78,30.69,30.76,34409.0,30.1207,30.1403,30.0521,30.1207,34409.0
2024-10-11 09:45:00,30.77,30.78,30.7,30.71,44191.0,30.1305,30.1403,30.0619,30.0717,44191.0
2024-10-11 09:50:00,30.71,30.85,30.71,30.83,32265.0,30.0717,30.2088,30.0717,30.1892,32265.0
2024-10-11 09:55:00,30.82,30.89,30.81,30.87,24592.0,30.1794,30.248,30.1696,30.2284,24592.0
2024-10-11 10:00:00,30.86,30.86,30.7,30.78,66657.0,30.2186,30.2186,30.0619,30.1403,66657.0
2024-10-11 10:05:00,30.78,30.92,30.76,30.92,35834.0,30.1403,30.2774,30.1207,30.2774,35834.0
2024-10-11 10:10:00,30.92,30.95,30.9,30.93,60069.0,30.2774,30.3067,30.2578,30.2871,60069.0
2024-10-11 10:15:00,30.93,30.99,30.93,30.93,23490.0,30.2871,30.3459,30.2871,30.2871,23490.0
2024-10-11 10:20:00,30.93,30.95,30.86,30.89,32025.0,30.2871,30.3067,30.2186,30.248,32025.0
2024-10-11 10:25:00,30.9,30.96,30.87,30.95,21043.0,30.2578,30.3165,30.2284,30.3067,21043.0
2024-10-11 10:30:00,30.95,30.98,30.9,30.93,29231.0,30.3067,30.3361,30.2578,30.2871,29231.0
2024-10-11 10:35:00,30.93,30.97,30.92,30.96,18207.0,30.2871,30.3263,30.2774,30.3165,18207.0
2024-10-11 10:40:00,30.96,30.97,30.92,30.94,18371.0,30.3165,30.3263,30.2774,30.2969,18371.0
2024-10-11 10:45:00,30.93,30.95,30.86,30.89,27545.0,30.2871,30.3067,30.2186,30.248,27545.0
2024-10-11 10:50:00,30.9,30.93,30.88,30.89,11919.0,30.2578,30.2871,30.2382,30.248,11919.0
2024-10-11 10:55:00,30.89,30.96,30.89,30.96,19758.0,30.248,30.3165,30.248,30.3165,19758.0
2024-10-11 11:00:00,30.96,30.96,30.92,30.93,17429.0,30.3165,30.3165,30.2774,30.2871,17429.0
2024-10-11 11:05:00,30.94,30.94,30.9,30.93,11553.0,30.2969,30.2969,30.2578,30.2871,11553.0
2024-10-11 11:10:00,30.93,30.93,30.89,30.92,19585.0,30.2871,30.2871,30.248,30.2774,19585.0
2024-10-11 11:15:00,30.91,30.91,30.86,30.88,23852.0,30.2676,30.2676,30.2186,30.2382,23852.0
2024-10-11 11:20:00,30.88,30.9,30.86,30.89,24065.0,30.2382,30.2578,30.2186,30.248,24065.0
2024-10-11 11:25:00,30.89,30.91,30.87,30.89,32305.0,30.248,30.2676,30.2284,30.248,32305.0
2024-10-11 11:30:00,30.89,30.9,30.83,30.84,22813.0,30.248,30.2578,30.1892,30.199,22813.0
2024-10-11 11:35:00,30.84,30.88,30.83,30.88,17944.0,30.199,30.2382,30.1892,30.2382,17944.0
2024-10-11 11:40:00,30.88,30.89,30.85,30.86,30063.0,30.2382,30.248,30.2088,30.2186,30063.0
2024-10-11 11:45:00,30.87,30.89,30.83,30.84,15428.0,30.2284,30.248,30.1892,30.199,15428.0
2024-10-11 11:50:00,30.84,30.87,30.84,30.85,18422.0,30.199,30.2284,30.199,30.2088,18422.0
2024-10-11 11:55:00,30.84,30.86,30.83,30.86,13676.0,30.199,30.2186,30.1892,30.2186,13676.0
2024-10-11 12:00:00,30.85,30.85,30.82,30.84,16794.0,30.2088,30.2088,30.1794,30.199,16794.0
2024-10-11 12:05:00,30.83,30.84,30.75,30.76,23233.0,30.1892,30.199,30.1109,30.1207,23233.0
2024-10-11 12:10:00,30.77,30.81,30.75,30.79,23395.0,30.1305,30.1696,30.1109,30.1501,23395.0
2024-10-11 12:15:00,30.77,30.81,30.77,30.81,16873.0,30.1305,30.1696,30.1305,30.1696,16873.0
2024-10-11 12:20:00,30.8,30.82,30.79,30.79,11668.0,30.1598,30.1794,30.1501,30.1501,11668.0
2024-10-11 12:25:00,30.79,30.81,30.78,30.81,22443.0,30.1501,30.1696,30.1403,30.1696,22443.0
2024-10-11 12:30:00,30.8,30.84,30.79,30.8,18121.0,30.1598,30.199,30.1501,30.1598,18121.0
2024-10-11 12:35:00,30.81,30.81,30.79,30.8,7026.0,30.1696,30.1696,30.1501,30.1598,7026.0
2024-10-11 12:40:00,30.79,30.81,30.79,30.8,13571.0,30.1501,30.1696,30.1501,30.1598,13571.0
2024-10-11 12:45:00,30.8,30.83,30.79,30.82,24553.0,30.1598,30.1892,30.1501,30.1794,24553.0
2024-10-11 12:50:00,30.82,30.82,30.79,30.8,13132.0,30.1794,30.1794,30.1501,30.1598,13132.0
2024-10-11 12:55:00,30.8,30.81,30.77,30.79,18738.0,30.1598,30.1696,30.1305,30.1501,18738.0
2024-10-11 13:00:00,30.79,30.81,30.78,30.79,27340.0,30.1501,30.1696,30.1403,30.1501,27340.0
2024-10-11 13:05:00,30.79,30.84,30.78,30.82,94549.0,30.1501,30.199,30.1403,30.1794,94549.0
2024-10-11 13:10:00,30.82,30.84,30.8,30.81,14517.0,30.1794,30.199,30.1598,30.1696,14517.0
2024-10-11 13:15:00,30.8,30.85,30.8,30.84,18393.0,30.1598,30.2088,30.1598,30.199,18393.0
2024-10-11 13:20:00,30.84,30.84,30.83,30.84,6982.0,30.199,30.199,30.1892,30.199,6982.0
2024-10-11 13:25:00,30.84,30.86,30.83,30.85,14695.0,30.199,30.2186,30.1892,30.2088,14695.0
2024-10-11 13:30:00,30.85,30.87,30.85,30.87,13731.0,30.2088,30.2284,30.2088,30.2284,13731.0
2024-10-11 13:35:00,30.87,30.87,30.84,30.87,54706.0,30.2284,30.2284,30.199,30.2284,54706.0
2024-10-11 13:40:00,30.87,30.88,30.85,30.88,32998.0,30.2284,30.2382,30.2088,30.2382,32998.0
2024-10-11 13:45:00,30.88,30.91,30.87,30.91,35300.0,30.2382,30.2676,30.2284,30.2676,35300.0
2024-10-11 13:50:00,30.91,30.94,30.91,30.94,32025.0,30.2676,30.2969,30.2676,30.2969,32025.0
2024-10-11 13:55:00,30.94,30.94,30.91,30.92,23758.0,30.2969,30.2969,30.2676,30.2774,23758.0
2024-10-11 14:00:00,30.92,30.93,30.89,30.9,25594.0,30.2774,30.2871,30.248,30.2578,25594.0
2024-10-11 14:05:00,30.9,30.91,30.86,30.86,13602.0,30.2578,30.2676,30.2186,30.2186,13602.0
2024-10-11 14:10:00,30.86,30.9,30.85,30.89,38997.0,30.2186,30.2578,30.2088,30.248,38997.0
2024-10-11 14:15:00,30.9,30.9,30.87,30.9,25719.0,30.2578,30.2578,30.2284,30.2578,25719.0
2024-10-11 14:20:00,30.9,30.94,30.89,30.94,24051.0,30.2578,30.2969,30.248,30.2969,24051.0
2024-10-11 14:25:00,30.94,30.98,30.93,30.96,34877.0,30.2969,30.3361,30.2871,30.3165,34877.0
2024-10-11 14:30:00,30.96,30.96,30.93,30.94,27699.0,30.3165,30.3165,30.2871,30.2969,27699.0
2024-10-11 14:35:00,30.93,30.96,30.92,30.95,39362.0,30.2871,30.3165,30.2774,30.3067,39362.0
2024-10-11 14:40:00,30.95,30.95,30.9,30.91,34838.0,30.3067,30.3067,30.2578,30.2676,34838.0
2024-10-11 14:45:00,30.92,30.93,30.9,30.93,53444.0,30.2774,30.2871,30.2578,30.2871,53444.0
2024-10-11 14:50:00,30.93,30.95,30.91,30.92,25543.0,30.2871,30.3067,30.2676,30.2774,25543.0
2024-10-11 14:55:00,30.92,30.93,30.9,30.91,26989.0,30.2774,30.2871,30.2578,30.2676,26989.0
2024-10-11 15:00:00,30.91,30.91,30.89,30.9,59369.0,30.2676,30.2676,30.248,30.2578,59369.0
2024-10-11 15:05:00,30.9,30.9,30.85,30.86,37312.0,30.2578,30.2578,30.2088,30.2186,37312.0
2024-10-11 15:10:00,30.85,30.87,30.83,30.86,45174.0,30.2088,30.2284,30.1892,30.2186,45174.0
2024-10-11 15:15:00,30.86,30.89,30.85,30.88,36100.0,30.2186,30.248,30.2088,30.2382,36100.0
2024-10-11 15:20:00,30.88,30.89,30.86,30.88,63028.0,30.2382,30.248,30.2186,30.2382,63028.0
2024-10-11 15:25:00,30.87,30.88,30.86,30.87,33812.0,30.2284,30.2382,30.2186,30.2284,33812.0
2024-10-11 15:30:00,30.87,30.87,30.81,30.83,57940.0,30.2284,30.2284,30.1696,30.1892,57940.0
2024-10-11 15:35:00,30.83,30.84,30.81,30.84,55750.0,30.1892,30.199,30.1696,30.199,55750.0
2024-10-11 15:40:00,30.84,30.84,30.81,30.84,57740.0,30.199,30.199,30.1696,30.199,57740.0
2024-10-11 15:45:00,30.83,30.87,30.82,30.83,70803.0,30.1892,30.2284,30.1794,30.1892,70803.0
2024-10-11 15:50:00,30.83,30.86,30.8,30.84,153160.0,30.1892,30.2186,30.1598,30.199,153160.0
2024-10-11 15:55:00,30.84,30.86,30.8,30.82,371527.0,30.199,30.2186,30.1598,30.1794,371527.0
2024-10-14 09:30:00,30.47,30.57,30.33,30.54,150860.0,29.8367,29.9346,29.6996,29.9053,150860.0
2024-10-14 09:35:00,30.56,30.57,30.44,30.46,28952.0,29.9248,29.9346,29.8073,29.8269,28952.0
2024-10-14 09:40:00,30.46,30.67,30.44,30.65,52639.0,29.8269,30.0326,29.8073,30.013,52639.0
2024-10-14 09:45:00,30.63,30.76,30.6,30.76,35690.0,29.9934,30.1207,29.964,30.1207,35690.0
2024-10-14 09:50:00,30.76,30.77,30.6,30.62,38224.0,30.1207,30.1305,29.964,29.9836,38224.0
2024-10-14 09:55:00,30.64,30.66,30.55,30.56,19909.0,30.0032,30.0228,29.915,29.9248,19909.0
2024-10-14 10:00:00,30.55,30.62,30.51,30.58,50632.0,29.915,29.9836,29.8759,29.9444,50632.0
2024-10-14 10:05:00,30.57,30.58,30.5,30.57,41504.0,29.9346,29.9444,29.8661,29.9346,41504.0
2024-10-14 10:10:00,30.57,30.63,30.56,30.61,27255.0,29.9346,29.9934,29.9248,29.9738,27255.0
2024-10-14 10:15:00,30.61,30.61,30.47,30.49,34266.0,29.9738,29.9738,29.8367,29.8563,34266.0
2024-10-14 10:20:00,30.48,30.52,30.45,30.49,29859.0,29.8465,29.8857,29.8171,29.8563,29859.0
2024-10-14 10:25:00,30.48,30.5,30.4,30.45,35211.0,29.8465,29.8661,29.7682,29.8171,35211.0
2024-10-14 10:30:00,30.45,30.52,30.44,30.5,20352.0,29.8171,29.8857,29.8073,29.8661,20352.0
2024-10-14 10:35:00,30.5,30.51,30.43,30.5,17343.0,29.8661,29.8759,29.7975,29.8661,17343.0
2024-10-14 10:40:00,30.5,30.56,30.49,30.55,38434.0,29.8661,29.9248,29.8563,29.915,38434.0
2024-10-14 10:45:00,30.55,30.61,30.54,30.6,17508.0,29.915,29.9738,29.9053,29.964,17508.0
2024-10-14 10:50:00,30.6,30.67,30.6,30.67,17613.0,29.964,30.0326,29.964,30.0326,17613.0
2024-10-14 10:55:00,30.66,30.67,30.6,30.63,28739.0,30.0228,30.0326,29.964,29.9934,28739.0
2024-10-14 11:00:00,30.62,30.65,30.58,30.59,27041.0,29.9836,30.013,29.9444,29.9542,27041.0
2024-10-14 11:05:00,30.59,30.63,30.57,30.57,24701.0,29.9542,29.9934,29.9346,29.9346,24701.0
2024-10-14 11:10:00,30.58,30.6,30.53,30.55,31374.0,29.9444,29.964,29.8955,29.915,31374.0
2024-10-14 11:15:00,30.56,30.59,30.56,30.57,15868.0,29.9248,29.9542,29.9248,29.9346,15868.0
2024-10-14 11:20:00,30.57,30.57,30.5,30.51,10792.0,29.9346,29.9346,29.8661,29.8759,10792.0
2024-10-14 11:25:00,30.52,30.56,30.49,30.55,18847.0,29.8857,29.9248,29.8563,29.915,18847.0
2024-10-14 11:30:00,30.56,30.56,30.45,30.46,53111.0,29.9248,29.9248,29.8171,29.8269,53111.0
2024-10-14 11:35:00,30.47,30.47,30.43,30.45,22488.0,29.8367,29.8367,29.7975,29.8171,22488.0
2024-10-14 11:40:00,30.46,30.48,30.44,30.46,21437.0,29.8269,29.8465,29.8073,29.8269,21437.0
2024-10-14 11:45:00,30.46,30.49,30.44,30.46,22471.0,29.8269,29.8563,29.8073,29.8269,22471.0
2024-10-14 11:50:00,30.46,30.49,30.43,30.49,23997.0,29.8269,29.8563,29.7975,29.8563,23997.0
2024-10-14 11:55:00,30.49,30.5,30.47,30.49,25837.0,29.8563,29.8661,29.8367,29.8563,25837.0
2024-10-14 12:00:00,30.5,30.53,30.48,30.49,20497.0,29.8661,29.8955,29.8465,29.8563,20497.0
2024-10-14 12:05:00,30.49,30.53,30.49,30.52,19697.0,29.8563,29.8955,29.8563,29.8857,19697.0
2024-10-14 12:10:00,30.51,30.55,30.51,30.54,10639.0,29.8759,29.915,29.8759,29.9053,10639.0
2024-10-14 12:15:00,30.54,30.55,30.5,30.5,33848.0,29.9053,29.915,29.8661,29.8661,33848.0
2024-10-14 12:20:00,30.51,30.52,30.5,30.51,16519.0,29.8759,29.8857,29.8661,29.8759,16519.0
2024-10-14 12:25:00,30.52,30.55,30.51,30.55,43396.0,29.8857,29.915,29.8759,29.915,43396.0
2024-10-14 12:30:00,30.54,30.54,30.48,30.5,27860.0,29.9053,29.9053,29.8465,29.8661,27860.0
2024-10-14 12:35:00,30.5,30.52,30.49,30.51,10538.0,29.8661,29.8857,29.8563,29.8759,10538.0
2024-10-14 12:40:00,30.51,30.55,30.5,30.53,22228.0,29.8759,29.915,29.8661,29.8955,22228.0
2024-10-14 12:45:00,30.54,30.55,30.52,30.53,29007.0,29.9053,29.915,29.8857,29.8955,29007.0
2024-10-14 12:50:00,30.53,30.56,30.52,30.55,14097.0,29.8955,29.9248,29.8857,29.915,14097.0
2024-10-14 12:55:00,30.55,30.58,30.55,30.58,17335.0,29.915,29.9444,29.915,29.9444,17335.0
2024-10-14 13:00:00,30.58,30.58,30.54,30.55,19791.0,29.9444,29.9444,29.9053,29.915,19791.0
2024-10-14 13:05:00,30.55,30.56,30.54,30.55,12804.0,29.915,29.9248,29.9053,29.915,12804.0
2024-10-14 13:10:00,30.54,30.56,30.54,30.55,10203.0,29.9053,29.9248,29.9053,29.915,10203.0
2024-10-14 13:15:00,30.54,30.56,30.54,30.55,22800.0,29.9053,29.9248,29.9053,29.915,22800.0
2024-10-14 13:20:00,30.55,30.56,30.54,30.55,9268.0,29.915,29.9248,29.9053,29.915,9268.0
2024-10-14 13:25:00,30.54,30.57,30.52,30.55,33337.0,29.9053,29.9346,29.8857,29.915,33337.0
2024-10-14 13:30:00,30.55,30.56,30.53,30.54,30462.0,29.915,29.9248,29.8955,29.9053,30462.0
2024-10-14 13:35:00,30.54,30.58,30.53,30.57,23605.0,29.9053,29.9444,29.8955,29.9346,23605.0
2024-10-14 13:40:00,30.56,30.58,30.55,30.57,16337.0,29.9248,29.9444,29.915,29.9346,16337.0
2024-10-14 13:45:00,30.58,30.59,30.57,30.59,19125.0,29.9444,29.9542,29.9346,29.9542,19125.0
2024-10-14 13:50:00,30.58,30.6,30.56,30.57,18526.0,29.9444,29.964,29.9248,29.9346,18526.0
2024-10-14 13:55:00,30.57,30.58,30.55,30.57,14932.0,29.9346,29.9444,29.915,29.9346,14932.0
2024-10-14 14:00:00,30.57,30.57,30.53,30.55,26985.0,29.9346,29.9346,29.8955,29.915,26985.0
2024-10-14 14:05:00,30.55,30.56,30.53,30.55,22457.0,29.915,29.9248,29.8955,29.915,22457.0
2024-10-14 14:10:00,30.55,30.57,30.54,30.57,16074.0,29.915,29.9346,29.9053,29.9346,16074.0
2024-10-14 14:15:00,30.57,30.57,30.55,30.57,8494.0,29.9346,29.9346,29.915,29.9346,8494.0
2024-10-14 14:20:00,30.56,30.57,30.54,30.55,14910.0,29.9248,29.9346,29.9053,29.915,14910.0
2024-10-14 14:25:00,30.55,30.56,30.5,30.52,26176.0,29.915,29.9248,29.8661,29.8857,26176.0
2024-10-14 14:30:00,30.52,30.54,30.51,30.54,17630.0,29.8857,29.9053,29.8759,29.9053,17630.0
2024-10-14 14:35:00,30.54,30.55,30.51,30.52,35998.0,29.9053,29.915,29.8759,29.8857,35998.0
2024-10-14 14:40:00,30.52,30.54,30.5,30.53,22307.0,29.8857,29.9053,29.8661,29.8955,22307.0
2024-10-14 14:45:00,30.53,30.54,30.51,30.52,19575.0,29.8955,29.9053,29.8759,29.8857,19575.0
2024-10-14 14:50:00,30.52,30.53,30.49,30.49,23255.0,29.8857,29.8955,29.8563,29.8563,23255.0
2024-10-14 14:55:00,30.5,30.51,30.49,30.51,22197.0,29.8661,29.8759,29.8563,29.8759,22197.0
2024-10-14 15:00:00,30.51,30.51,30.48,30.49,24547.0,29.8759,29.8759,29.8465,29.8563,24547.0
2024-10-14 15:05:00,30.49,30.49,30.46,30.46,20973.0,29.8563,29.8563,29.8269,29.8269,20973.0
2024-10-14 15:10:00,30.46,30.48,30.46,30.46,37210.0,29.8269,29.8465,29.8269,29.8269,37210.0
2024-10-14 15:15:00,30.46,30.46,30.42,30.43,67811.0,29.8269,29.8269,29.7877,29.7975,67811.0
2024-10-14 15:20:00,30.42,30.42,30.36,30.37,133676.0,29.7877,29.7877,29.729,29.7388,133676.0
2024-10-14 15:25:00,30.37,30.37,30.33,30.35,65506.0,29.7388,29.7388,29.6996,29.7192,65506.0
2024-10-14 15:30:00,30.35,30.38,30.34,30.37,60092.0,29.7192,29.7486,29.7094,29.7388,60092.0
2024-10-14 15:35:00,30.37,30.41,30.36,30.41,72436.0,29.7388,29.778,29.729,29.778,72436.0
2024-10-14 15:40:00,30.41,30.46,30.4,30.45,67202.0,29.778,29.8269,29.7682,29.8171,67202.0
2024-10-14 15:45:00,30.46,30.51,30.44,30.5,74083.0,29.8269,29.8759,29.8073,29.8661,74083.0
2024-10-14 15:50:00,30.5,30.51,30.45,30.51,97207.0,29.8661,29.8759,29.8171,29.8759,97207.0
2024-10-14 15:55:00,30.51,30.6,30.51,30.58,385904.0,29.8759,29.964,29.8759,29.9444,385904.0
2024-10-15 09:30:00,29.63,29.82,29.59,29.63,237429.0,29.0142,29.2002,28.975,29.0142,237429.0
2024-10-15 09:35:00,29.61,29.62,29.46,29.49,96434.0,28.9946,29.0044,28.8477,28.8771,96434.0
2024-10-15 09:40:00,29.5,29.54,29.43,29.5,99864.0,28.8869,28.926,28.8183,28.8869,99864.0
2024-10-15 09:45:00,29.49,29.5,29.33,29.44,187291.0,28.8771,28.8869,28.7204,28.8281,187291.0
2024-10-15 09:50:00,29.44,29.49,29.38,29.41,67668.0,28.8281,28.8771,28.7694,28.7987,67668.0
2024-10-15 09:55:00,29.4,29.44,29.36,29.37,46431.0,28.7889,28.8281,28.7498,28.7596,46431.0
2024-10-15 10:00:00,29.38,29.5,29.35,29.48,59674.0,28.7694,28.8869,28.74,28.8673,59674.0
2024-10-15 10:05:00,29.47,29.57,29.47,29.57,44251.0,28.8575,28.9554,28.8575,28.9554,44251.0
2024-10-15 10:10:00,29.57,29.66,29.56,29.63,60609.0,28.9554,29.0435,28.9456,29.0142,60609.0
2024-10-15 10:15:00,29.62,29.71,29.6,29.69,52230.0,29.0044,29.0925,28.9848,29.0729,52230.0
2024-10-15 10:20:00,29.69,29.74,29.58,29.62,50464.0,29.0729,29.1219,28.9652,29.0044,50464.0
2024-10-15 10:25:00,29.62,29.69,29.59,29.63,70056.0,29.0044,29.0729,28.975,29.0142,70056.0
2024-10-15 10:30:00,29.63,29.73,29.6,29.7,66860.0,29.0142,29.1121,28.9848,29.0827,66860.0
2024-10-15 10:35:00,29.69,29.75,29.67,29.74,58734.0,29.0729,29.1317,29.0533,29.1219,58734.0
2024-10-15 10:40:00,29.73,29.76,29.67,29.68,120211.0,29.1121,29.1415,29.0533,29.0631,120211.0
2024-10-15 10:45:00,29.67,29.67,29.6,29.61,85885.0,29.0533,29.0533,28.9848,28.9946,85885.0
2024-10-15 10:50:00,29.61,29.7,29.58,29.7,75067.0,28.9946,29.0827,28.9652,29.0827,75067.0
2024-10-15 10:55:00,29.69,29.7,29.59,29.61,39710.0,29.0729,29.0827,28.975,28.9946,39710.0
2024-10-15 11:00:00,29.6,29.74,29.58,29.73,118724.0,28.9848,29.1219,28.9652,29.1121,118724.0
2024-10-15 11:05:00,29.73,29.73,29.66,29.68,68162.0,29.1121,29.1121,29.0435,29.0631,68162.0
2024-10-15 11:10:00,29.68,29.7,29.58,29.59,59484.0,29.0631,29.0827,28.9652,28.975,59484.0
2024-10-15 11:15:00,29.59,29.6,29.56,29.56,60451.0,28.975,28.9848,28.9456,28.9456,60451.0
2024-10-15 11:20:00,29.56,29.65,29.54,29.64,41091.0,28.9456,29.0338,28.926,29.024,41091.0
2024-10-15 11:25:00,29.64,29.66,29.59,29.66,48732.0,29.024,29.0435,28.975,29.0435,48732.0
2024-10-15 11:30:00,29.66,29.73,29.65,29.71,46159.0,29.0435,29.1121,29.0338,29.0925,46159.0
2024-10-15 11:35:00,29.71,29.74,29.66,29.71,61064.0,29.0925,29.1219,29.0435,29.0925,61064.0
2024-10-15 11:40:00,29.71,29.73,29.68,29.73,68483.0,29.0925,29.1121,29.0631,29.1121,68483.0
2024-10-15 11:45:00,29.73,29.74,29.66,29.67,81425.0,29.1121,29.1219,29.0435,29.0533,81425.0
2024-10-15 11:50:00,29.66,29.68,29.59,29.61,43960.0,29.0435,29.0631,28.975,28.9946,43960.0
2024-10-15 11:55:00,29.61,29.61,29.54,29.55,37164.0,28.9946,28.9946,28.926,28.9358,37164.0
2024-10-15 12:00:00,29.55,29.58,29.54,29.57,41807.0,28.9358,28.9652,28.926,28.9554,41807.0
2024-10-15 12:05:00,29.57,29.64,29.57,29.63,59103.0,28.9554,29.024,28.9554,29.0142,59103.0
2024-10-15 12:10:00,29.63,29.64,29.58,29.6,35607.0,29.0142,29.024,28.9652,28.9848,35607.0
2024-10-15 12:15:00,29.6,29.64,29.59,29.6,36492.0,28.9848,29.024,28.975,28.9848,36492.0
2024-10-15 12:20:00,29.61,29.64,29.59,29.61,40918.0,28.9946,29.024,28.975,28.9946,40918.0
2024-10-15 12:25:00,29.61,29.64,29.59,29.62,33507.0,28.9946,29.024,28.975,29.0044,33507.0
2024-10-15 12:30:00,29.63,29.68,29.59,29.65,84645.0,29.0142,29.0631,28.975,29.0338,84645.0
2024-10-15 12:35:00,29.65,29.67,29.61,29.62,40307.0,29.0338,29.0533,28.9946,29.0044,40307.0
2024-10-15 12:40:00,29.61,29.63,29.6,29.61,38813.0,28.9946,29.0142,28.9848,28.9946,38813.0
2024-10-15 12:45:00,29.6,29.64,29.59,29.63,37700.0,28.9848,29.024,28.975,29.0142,37700.0
2024-10-15 12:50:00,29.62,29.65,29.6,29.65,29791.0,29.0044,29.0338,28.9848,29.0338,29791.0
2024-10-15 12:55:00,29.65,29.7,29.64,29.69,42602.0,29.0338,29.0827,29.024,29.0729,42602.0
2024-10-15 13:00:00,29.69,29.71,29.67,29.69,36505.0,29.0729,29.0925,29.0533,29.0729,36505.0
2024-10-15 13:05:00,29.69,29.7,29.6,29.61,32438.0,29.0729,29.0827,28.9848,28.9946,32438.0
2024-10-15 13:10:00,29.62,29.62,29.59,29.6,75321.0,29.0044,29.0044,28.975,28.9848,75321.0
2024-10-15 13:15:00,29.6,29.62,29.56,29.57,36408.0,28.9848,29.0044,28.9456,28.9554,36408.0
2024-10-15 13:20:00,29.57,29.61,29.55,29.61,43212.0,28.9554,28.9946,28.9358,28.9946,43212.0
2024-10-15 13:25:00,29.61,29.61,29.56,29.6,32392.0,28.9946,28.9946,28.9456,28.9848,32392.0
2024-10-15 13:30:00,29.6,29.6,29.54,29.56,42625.0,28.9848,28.9848,28.926,28.9456,42625.0
2024-10-15 13:35:00,29.56,29.58,29.52,29.53,35367.0,28.9456,28.9652,28.9065,28.9162,35367.0
2024-10-15 13:40:00,29.53,29.55,29.5,29.52,140437.0,28.9162,28.9358,28.8869,28.9065,140437.0
2024-10-15 13:45:00,29.51,29.56,29.5,29.54,105571.0,28.8967,28.9456,28.8869,28.926,105571.0
2024-10-15 13:50:00,29.54,29.56,29.51,29.54,32148.0,28.926,28.9456,28.8967,28.926,32148.0
2024-10-15 13:55:00,29.53,29.53,29.48,29.51,88489.0,28.9162,28.9162,28.8673,28.8967,88489.0
2024-10-15 14:00:00,29.51,29.52,29.47,29.48,38145.0,28.8967,28.9065,28.8575,28.8673,38145.0
2024-10-15 14:05:00,29.47,29.49,29.45,29.46,61544.0,28.8575,28.8771,28.8379,28.8477,61544.0
2024-10-15 14:10:00,29.46,29.47,29.44,29.45,51841.0,28.8477,28.8575,28.8281,28.8379,51841.0
2024-10-15 14:15:00,29.45,29.48,29.41,29.48,50284.0,28.8379,28.8673,28.7987,28.8673,50284.0
2024-10-15 14:20:00,29.47,29.49,29.46,29.47,43960.0,28.8575,28.8771,28.8477,28.8575,43960.0
2024-10-15 14:25:00,29.47,29.48,29.41,29.44,53668.0,28.8575,28.8673,28.7987,28.8281,53668.0
2024-10-15 14:30:00,29.43,29.47,29.42,29.46,43175.0,28.8183,28.8575,28.8085,28.8477,43175.0
2024-10-15 14:35:00,29.45,29.46,29.43,29.46,37568.0,28.8379,28.8477,28.8183,28.8477,37568.0
2024-10-15 14:40:00,29.46,29.49,29.44,29.49,76678.0,28.8477,28.8771,28.8281,28.8771,76678.0
2024-10-15 14:45:00,29.48,29.51,29.47,29.48,41585.0,28.8673,28.8967,28.8575,28.8673,41585.0
2024-10-15 14:50:00,29.47,29.47,29.43,29.44,60177.0,28.8575,28.8575,28.8183,28.8281,60177.0
2024-10-15 14:55:00,29.43,29.44,29.39,29.41,173944.0,28.8183,28.8281,28.7792,28.7987,173944.0
2024-10-15 15:00:00,29.41,29.43,29.37,29.39,67445.0,28.7987,28.8183,28.7596,28.7792,67445.0
2024-10-15 15:05:00,29.38,29.42,29.36,29.39,51589.0,28.7694,28.8085,28.7498,28.7792,51589.0
2024-10-15 15:10:00,29.39,29.44,29.38,29.4,47798.0,28.7792,28.8281,28.7694,28.7889,47798.0
2024-10-15 15:15:00,29.4,29.41,29.37,29.4,44713.0,28.7889,28.7987,28.7596,28.7889,44713.0
2024-10-15 15:20:00,29.4,29.41,29.37,29.38,64576.0,28.7889,28.7987,28.7596,28.7694,64576.0
2024-10-15 15:25:00,29.38,29.38,29.34,29.35,85382.0,28.7694,28.7694,28.7302,28.74,85382.0
2024-10-15 15:30:00,29.36,29.36,29.32,29.34,77581.0,28.7498,28.7498,28.7106,28.7302,77581.0
2024-10-15 15:35:00,29.34,29.36,29.32,29.33,137885.0,28.7302,28.7498,28.7106,28.7204,137885.0
2024-10-15 15:40:00,29.33,29.34,29.27,29.28,311853.0,28.7204,28.7302,28.6616,28.6714,311853.0
2024-10-15 15:45:00,29.27,29.27,29.21,29.24,178847.0,28.6616,28.6616,28.6029,28.6323,178847.0
2024-10-15 15:50:00,29.24,29.28,29.21,29.28,296464.0,28.6323,28.6714,28.6029,28.6714,296464.0
2024-10-15 15:55:00,29.27,29.28,29.18,29.25,994176.0,28.6616,28.6714,28.5735,28.6421,994176.0
2024-10-16 09:30:00,29.32,29.42,29.26,29.41,156956.0,28.7106,28.8085,28.6519,28.7987,156956.0
2024-10-16 09:35:00,29.41,29.41,29.29,29.37,96881.0,28.7987,28.7987,28.6812,28.7596,96881.0
2024-10-16 09:40:00,29.37,29.39,29.28,29.38,73544.0,28.7596,28.7792,28.6714,28.7694,73544.0
2024-10-16 09:45:00,29.38,29.42,29.31,29.32,54047.0,28.7694,28.8085,28.7008,28.7106,54047.0
2024-10-16 09:50:00,29.31,29.34,29.26,29.29,51890.0,28.7008,28.7302,28.6519,28.6812,51890.0
2024-10-16 09:55:00,29.28,29.36,29.27,29.32,27225.0,28.6714,28.7498,28.6616,28.7106,27225.0
2024-10-16 10:00:00,29.32,29.36,29.3,29.32,59875.0,28.7106,28.7498,28.691,28.7106,59875.0
2024-10-16 10:05:00,29.32,29.4,29.3,29.38,54575.0,28.7106,28.7889,28.691,28.7694,54575.0
2024-10-16 10:10:00,29.39,29.39,29.33,29.35,48954.0,28.7792,28.7792,28.7204,28.74,48954.0
2024-10-16 10:15:00,29.36,29.45,29.34,29.44,65672.0,28.7498,28.8379,28.7302,28.8281,65672.0
2024-10-16 10:20:00,29.44,29.44,29.39,29.42,32694.0,28.8281,28.8281,28.7792,28.8085,32694.0
2024-10-16 10:25:00,29.41,29.42,29.38,29.4,43066.0,28.7987,28.8085,28.7694,28.7889,43066.0
2024-10-16 10:30:00,29.39,29.47,29.38,29.43,59749.0,28.7792,28.8575,28.7694,28.8183,59749.0
2024-10-16 10:35:00,29.43,29.47,29.42,29.44,86442.0,28.8183,28.8575,28.8085,28.8281,86442.0
2024-10-16 10:40:00,29.43,29.43,29.37,29.39,44003.0,28.8183,28.8183,28.7596,28.7792,44003.0
2024-10-16 10:45:00,29.39,29.5,29.39,29.48,72886.0,28.7792,28.8869,28.7792,28.8673,72886.0
2024-10-16 10:50:00,29.49,29.49,29.43,29.44,50453.0,28.8771,28.8771,28.8183,28.8281,50453.0
2024-10-16 10:55:00,29.44,29.48,29.42,29.48,19099.0,28.8281,28.8673,28.8085,28.8673,19099.0
2024-10-16 11:00:00,29.47,29.47,29.37,29.38,41547.0,28.8575,28.8575,28.7596,28.7694,41547.0
2024-10-16 11:05:00,29.38,29.38,29.31,29.36,27906.0,28.7694,28.7694,28.7008,28.7498,27906.0
2024-10-16 11:10:00,29.36,29.37,29.31,29.32,86136.0,28.7498,28.7596,28.7008,28.7106,86136.0
2024-10-16 11:15:00,29.33,29.33,29.29,29.29,61633.0,28.7204,28.7204,28.6812,28.6812,61633.0
2024-10-16 11:20:00,29.29,29.37,29.26,29.37,78041.0,28.6812,28.7596,28.6519,28.7596,78041.0
2024-10-16 11:25:00,29.37,29.41,29.36,29.38,55863.0,28.7596,28.7987,28.7498,28.7694,55863.0
2024-10-16 11:30:00,29.39,29.4,29.33,29.36,35202.0,28.7792,28.7889,28.7204,28.7498,35202.0
2024-10-16 11:35:00,29.36,29.37,29.34,29.37,32087.0,28.7498,28.7596,28.7302,28.7596,32087.0
2024-10-16 11:40:00,29.37,29.37,29.35,29.37,32662.0,28.7596,28.7596,28.74,28.7596,32662.0
2024-10-16 11:45:00,29.37,29.37,29.32,29.34,73326.0,28.7596,28.7596,28.7106,28.7302,73326.0
2024-10-16 11:50:00,29.34,29.35,29.32,29.32,42201.0,28.7302,28.74,28.7106,28.7106,42201.0
2024-10-16 11:55:00,29.33,29.34,29.3,29.34,65562.0,28.7204,28.7302,28.691,28.7302,65562.0
2024-10-16 12:00:00,29.34,29.36,29.33,29.35,60411.0,28.7302,28.7498,28.7204,28.74,60411.0
2024-10-16 12:05:00,29.35,29.35,29.31,29.34,35934.0,28.74,28.74,28.7008,28.7302,35934.0
2024-10-16 12:10:00,29.34,29.34,29.3,29.32,26210.0,28.7302,28.7302,28.691,28.7106,26210.0
2024-10-16 12:15:00,29.31,29.33,29.28,29.33,78491.0,28.7008,28.7204,28.6714,28.7204,78491.0
2024-10-16 12:20:00,29.33,29.33,29.28,29.29,32686.0,28.7204,28.7204,28.6714,28.6812,32686.0
2024-10-16 12:25:00,29.29,29.29,29.26,29.27,33135.0,28.6812,28.6812,28.6519,28.6616,33135.0
2024-10-16 12:30:00,29.27,29.29,29.25,29.27,32058.0,28.6616,28.6812,28.6421,28.6616,32058.0
2024-10-16 12:35:00,29.27,29.28,29.23,29.25,60063.0,28.6616,28.6714,28.6225,28.6421,60063.0
2024-10-16 12:40:00,29.26,29.29,29.24,29.26,129303.0,28.6519,28.6812,28.6323,28.6519,129303.0
2024-10-16 12:45:00,29.26,29.27,29.24,29.25,56053.0,28.6519,28.6616,28.6323,28.6421,56053.0
2024-10-16 12:50:00,29.25,29.25,29.22,29.23,45416.0,28.6421,28.6421,28.6127,28.6225,45416.0
2024-10-16 12:55:00,29.23,29.29,29.23,29.28,51167.0,28.6225,28.6812,28.6225,28.6714,51167.0
2024-10-16 13:00:00,29.28,29.29,29.26,29.28,35107.0,28.6714,28.6812,28.6519,28.6714,35107.0
2024-10-16 13:05:00,29.29,29.3,29.27,29.29,49818.0,28.6812,28.691,28.6616,28.6812,49818.0
2024-10-16 13:10:00,29.29,29.32,29.28,29.32,54325.0,28.6812,28.7106,28.6714,28.7106,54325.0
2024-10-16 13:15:00,29.32,29.34,29.31,29.33,17004.0,28.7106,28.7302,28.7008,28.7204,17004.0
2024-10-16 13:20:00,29.33,29.34,29.3,29.3,19364.0,28.7204,28.7302,28.691,28.691,19364.0
2024-10-16 13:25:00,29.31,29.32,29.29,29.32,25870.0,28.7008,28.7106,28.6812,28.7106,25870.0
2024-10-16 13:30:00,29.32,29.33,29.31,29.32,18365.0,28.7106,28.7204,28.7008,28.7106,18365.0
2024-10-16 13:35:00,29.32,29.33,29.29,29.33,27981.0,28.7106,28.7204,28.6812,28.7204,27981.0
2024-10-16 13:40:00,29.33,29.34,29.31,29.32,22689.0,28.7204,28.7302,28.7008,28.7106,22689.0
2024-10-16 13:45:00,29.31,29.31,29.27,29.28,22851.0,28.7008,28.7008,28.6616,28.6714,22851.0
2024-10-16 13:50:00,29.28,29.29,29.26,29.28,19549.0,28.6714,28.6812,28.6519,28.6714,19549.0
2024-10-16 13:55:00,29.28,29.3,29.27,29.3,30836.0,28.6714,28.691,28.6616,28.691,30836.0
2024-10-16 14:00:00,29.3,29.31,29.29,29.31,20563.0,28.691,28.7008,28.6812,28.7008,20563.0
2024-10-16 14:05:00,29.31,29.4,29.3,29.39,30340.0,28.7008,28.7889,28.691,28.7792,30340.0
2024-10-16 14:10:00,29.4,29.4,29.36,29.38,28363.0,28.7889,28.7889,28.7498,28.7694,28363.0
2024-10-16 14:15:00,29.38,29.38,29.34,29.36,47355.0,28.7694,28.7694,28.7302,28.7498,47355.0
2024-10-16 14:20:00,29.35,29.36,29.34,29.35,24798.0,28.74,28.7498,28.7302,28.74,24798.0
2024-10-16 14:25:00,29.34,29.35,29.32,29.33,33208.0,28.7302,28.74,28.7106,28.7204,33208.0
2024-10-16 14:30:00,29.34,29.34,29.31,29.32,22039.0,28.7302,28.7302,28.7008,28.7106,22039.0
2024-10-16 14:35:00,29.32,29.33,29.3,29.32,76680.0,28.7106,28.7204,28.691,28.7106,76680.0
2024-10-16 14:40:00,29.31,29.35,29.3,29.35,62116.0,28.7008,28.74,28.691,28.74,62116.0
2024-10-16 14:45:00,29.35,29.38,29.33,29.36,65216.0,28.74,28.7694,28.7204,28.7498,65216.0
2024-10-16 14:50:00,29.36,29.36,29.33,29.35,35476.0,28.7498,28.7498,28.7204,28.74,35476.0
2024-10-16 14:55:00,29.35,29.36,29.33,29.35,36862.0,28.74,28.7498,28.7204,28.74,36862.0
2024-10-16 15:00:00,29.35,29.36,29.29,29.3,55929.0,28.74,28.7498,28.6812,28.691,55929.0
2024-10-16 15:05:00,29.3,29.31,29.28,29.29,37336.0,28.691,28.7008,28.6714,28.6812,37336.0
2024-10-16 15:10:00,29.29,29.31,29.28,29.3,144310.0,28.6812,28.7008,28.6714,28.691,144310.0
2024-10-16 15:15:00,29.3,29.35,29.3,29.35,76376.0,28.691,28.74,28.691,28.74,76376.0
2024-10-16 15:20:00,29.35,29.36,29.31,29.34,92660.0,28.74,28.7498,28.7008,28.7302,92660.0
2024-10-16 15:25:00,29.33,29.36,29.33,29.34,35309.0,28.7204,28.7498,28.7204,28.7302,35309.0
2024-10-16 15:30:00,29.33,29.36,29.32,29.35,68093.0,28.7204,28.7498,28.7106,28.74,68093.0
2024-10-16 15:35:00,29.35,29.37,29.34,29.36,46934.0,28.74,28.7596,28.7302,28.7498,46934.0
2024-10-16 15:40:00,29.36,29.38,29.35,29.38,57916.0,28.7498,28.7694,28.74,28.7694,57916.0
2024-10-16 15:45:00,29.37,29.38,29.35,29.37,98320.0,28.7596,28.7694,28.74,28.7596,98320.0
2024-10-16 15:50:00,29.37,29.38,29.32,29.34,222033.0,28.7596,28.7694,28.7106,28.7302,222033.0
2024-10-16 15:55:00,29.34,29.35,29.29,29.3,561395.0,28.7302,28.74,28.6812,28.691,561395.0
2024-10-17 09:30:00,28.9,28.93,28.54,28.63,446630.0,28.2993,28.3287,27.9468,28.035,446630.0
2024-10-17 09:35:00,28.62,28.99,28.61,28.93,281665.0,28.0252,28.3875,28.0154,28.3287,281665.0
2024-10-17 09:40:00,28.93,29.0,28.89,28.91,258552.0,28.3287,28.3973,28.2895,28.3091,258552.0
2024-10-17 09:45:00,28.91,28.98,28.86,28.91,121745.0,28.3091,28.3777,28.2602,28.3091,121745.0
2024-10-17 09:50:00,28.92,28.97,28.9,28.91,178315.0,28.3189,28.3679,28.2993,28.3091,178315.0
2024-10-17 09:55:00,28.92,28.92,28.79,28.83,346587.0,28.3189,28.3189,28.1916,28.2308,346587.0
2024-10-17 10:00:00,28.82,28.86,28.77,28.8,89844.0,28.221,28.2602,28.172,28.2014,89844.0
2024-10-17 10:05:00,28.8,28.89,28.8,28.89,99508.0,28.2014,28.2895,28.2014,28.2895,99508.0
2024-10-17 10:10:00,28.89,28.89,28.72,28.72,100177.0,28.2895,28.2895,28.1231,28.1231,100177.0
2024-10-17 10:15:00,28.72,28.79,28.71,28.73,75507.0,28.1231,28.1916,28.1133,28.1329,75507.0
2024-10-17 10:20:00,28.72,28.73,28.66,28.71,120046.0,28.1231,28.1329,28.0643,28.1133,120046.0
2024-10-17 10:25:00,28.71,28.72,28.6,28.64,153581.0,28.1133,28.1231,28.0056,28.0447,153581.0
2024-10-17 10:30:00,28.62,28.65,28.58,28.64,129150.0,28.0252,28.0545,27.986,28.0447,129150.0
2024-10-17 10:35:00,28.64,28.65,28.57,28.6,279010.0,28.0447,28.0545,27.9762,28.0056,279010.0
2024-10-17 10:40:00,28.6,28.66,28.57,28.62,132354.0,28.0056,28.0643,27.9762,28.0252,132354.0
2024-10-17 10:45:00,28.62,28.67,28.59,28.61,136937.0,28.0252,28.0741,27.9958,28.0154,136937.0
2024-10-17 10:50:00,28.61,28.64,28.58,28.59,124601.0,28.0154,28.0447,27.986,27.9958,124601.0
2024-10-17 10:55:00,28.59,28.6,28.51,28.57,196148.0,27.9958,28.0056,27.9174,27.9762,196148.0
2024-10-17 11:00:00,28.57,28.66,28.56,28.63,117208.0,27.9762,28.0643,27.9664,28.035,117208.0
2024-10-17 11:05:00,28.63,28.65,28.56,28.57,92196.0,28.035,28.0545,27.9664,27.9762,92196.0
2024-10-17 11:10:00,28.57,28.58,28.51,28.58,64030.0,27.9762,27.986,27.9174,27.986,64030.0
2024-10-17 11:15:00,28.58,28.64,28.57,28.6,218767.0,27.986,28.0447,27.9762,28.0056,218767.0
2024-10-17 11:20:00,28.6,28.6,28.54,28.57,174622.0,28.0056,28.0056,27.9468,27.9762,174622.0
2024-10-17 11:25:00,28.57,28.65,28.55,28.64,107787.0,27.9762,28.0545,27.9566,28.0447,107787.0
2024-10-17 11:30:00,28.64,28.67,28.6,28.66,109871.0,28.0447,28.0741,28.0056,28.0643,109871.0
2024-10-17 11:35:00,28.66,28.7,28.65,28.68,82204.0,28.0643,28.1035,28.0545,28.0839,82204.0
2024-10-17 11:40:00,28.68,28.71,28.65,28.69,79400.0,28.0839,28.1133,28.0545,28.0937,79400.0
2024-10-17 11:45:00,28.69,28.71,28.65,28.66,80581.0,28.0937,28.1133,28.0545,28.0643,80581.0
2024-10-17 11:50:00,28.66,28.69,28.65,28.69,56908.0,28.0643,28.0937,28.0545,28.0937,56908.0
2024-10-17 11:55:00,28.69,28.71,28.67,28.68,70968.0,28.0937,28.1133,28.0741,28.0839,70968.0
2024-10-17 12:00:00,28.67,28.69,28.65,28.66,56758.0,28.0741,28.0937,28.0545,28.0643,56758.0
2024-10-17 12:05:00,28.66,28.66,28.6,28.61,58398.0,28.0643,28.0643,28.0056,28.0154,58398.0
2024-10-17 12:10:00,28.61,28.63,28.6,28.61,72593.0,28.0154,28.035,28.0056,28.0154,72593.0
2024-10-17 12:15:00,28.61,28.64,28.6,28.63,88691.0,28.0154,28.0447,28.0056,28.035,88691.0
2024-10-17 12:20:00,28.63,28.75,28.62,28.71,97832.0,28.035,28.1525,28.0252,28.1133,97832.0
2024-10-17 12:25:00,28.71,28.73,28.68,28.7,41034.0,28.1133,28.1329,28.0839,28.1035,41034.0
2024-10-17 12:30:00,28.7,28.72,28.67,28.72,22544.0,28.1035,28.1231,28.0741,28.1231,22544.0
2024-10-17 12:35:00,28.73,28.77,28.72,28.75,63922.0,28.1329,28.172,28.1231,28.1525,63922.0
2024-10-17 12:40:00,28.76,28.77,28.74,28.76,34407.0,28.1622,28.172,28.1427,28.1622,34407.0
2024-10-17 12:45:00,28.76,28.8,28.75,28.8,58562.0,28.1622,28.2014,28.1525,28.2014,58562.0
2024-10-17 12:50:00,28.8,28.85,28.78,28.85,60708.0,28.2014,28.2504,28.1818,28.2504,60708.0
2024-10-17 12:55:00,28.85,28.85,28.82,28.83,22876.0,28.2504,28.2504,28.221,28.2308,22876.0
2024-10-17 13:00:00,28.83,28.84,28.79,28.8,43641.0,28.2308,28.2406,28.1916,28.2014,43641.0
2024-10-17 13:05:00,28.8,28.83,28.72,28.83,64939.0,28.2014,28.2308,28.1231,28.2308,64939.0
2024-10-17 13:10:00,28.83,28.85,28.8,28.82,71155.0,28.2308,28.2504,28.2014,28.221,71155.0
2024-10-17 13:15:00,28.82,28.82,28.79,28.8,32996.0,28.221,28.221,28.1916,28.2014,32996.0
2024-10-17 13:20:00,28.81,28.82,28.79,28.8,31148.0,28.2112,28.221,28.1916,28.2014,31148.0
2024-10-17 13:25:00,28.8,28.8,28.76,28.77,46752.0,28.2014,28.2014,28.1622,28.172,46752.0
2024-10-17 13:30:00,28.77,28.8,28.76,28.78,41773.0,28.172,28.2014,28.1622,28.1818,41773.0
2024-10-17 13:35:00,28.78,28.79,28.75,28.76,56339.0,28.1818,28.1916,28.1525,28.1622,56339.0
2024-10-17 13:40:00,28.75,28.82,28.75,28.8,36303.0,28.1525,28.221,28.1525,28.2014,36303.0
2024-10-17 13:45:00,28.8,28.81,28.77,28.79,28726.0,28.2014,28.2112,28.172,28.1916,28726.0
2024-10-17 13:50:00,28.79,28.81,28.76,28.8,54279.0,28.1916,28.2112,28.1622,28.2014,54279.0
2024-10-17 13:55:00,28.82,28.86,28.81,28.86,106201.0,28.221,28.2602,28.2112,28.2602,106201.0
2024-10-17 14:00:00,28.86,28.87,28.81,28.82,74129.0,28.2602,28.27,28.2112,28.221,74129.0
2024-10-17 14:05:00,28.81,28.83,28.78,28.8,42797.0,28.2112,28.2308,28.1818,28.2014,42797.0
2024-10-17 14:10:00,28.79,28.8,28.76,28.79,51063.0,28.1916,28.2014,28.1622,28.1916,51063.0
2024-10-17 14:15:00,28.8,28.82,28.79,28.79,72897.0,28.2014,28.221,28.1916,28.1916,72897.0
2024-10-17 14:20:00,28.8,28.83,28.78,28.82,69395.0,28.2014,28.2308,28.1818,28.221,69395.0
2024-10-17 14:25:00,28.82,28.85,28.81,28.83,93498.0,28.221,28.2504,28.2112,28.2308,93498.0
2024-10-17 14:30:00,28.82,28.84,28.81,28.83,45599.0,28.221,28.2406,28.2112,28.2308,45599.0
2024-10-17 14:35:00,28.83,28.83,28.78,28.82,43324.0,28.2308,28.2308,28.1818,28.221,43324.0
2024-10-17 14:40:00,28.82,28.83,28.8,28.83,30225.0,28.221,28.2308,28.2014,28.2308,30225.0
2024-10-17 14:45:00,28.82,28.86,28.81,28.85,57829.0,28.221,28.2602,28.2112,28.2504,57829.0
2024-10-17 14:50:00,28.85,28.9,28.84,28.88,113151.0,28.2504,28.2993,28.2406,28.2798,113151.0
2024-10-17 14:55:00,28.89,28.91,28.88,28.9,50565.0,28.2895,28.3091,28.2798,28.2993,50565.0
2024-10-17 15:00:00,28.89,28.94,28.89,28.94,63621.0,28.2895,28.3385,28.2895,28.3385,63621.0
2024-10-17 15:05:00,28.94,28.94,28.89,28.9,72090.0,28.3385,28.3385,28.2895,28.2993,72090.0
2024-10-17 15:10:00,28.9,28.92,28.88,28.9,50706.0,28.2993,28.3189,28.2798,28.2993,50706.0
2024-10-17 15:15:00,28.9,28.91,28.87,28.88,62396.0,28.2993,28.3091,28.27,28.2798,62396.0
2024-10-17 15:20:00,28.89,28.9,28.86,28.89,46101.0,28.2895,28.2993,28.2602,28.2895,46101.0
2024-10-17 15:25:00,28.89,28.91,28.87,28.89,38666.0,28.2895,28.3091,28.27,28.2895,38666.0
2024-10-17 15:30:00,28.89,28.89,28.86,28.86,105260.0,28.2895,28.2895,28.2602,28.2602,105260.0
2024-10-17 15:35:00,28.86,28.89,28.83,28.87,104548.0,28.2602,28.2895,28.2308,28.27,104548.0
2024-10-17 15:40:00,28.87,28.94,28.87,28.91,172144.0,28.27,28.3385,28.27,28.3091,172144.0
2024-10-17 15:45:00,28.91,28.92,28.87,28.89,194085.0,28.3091,28.3189,28.27,28.2895,194085.0
2024-10-17 15:50:00,28.9,28.95,28.89,28.95,297062.0,28.2993,28.3483,28.2895,28.3483,297062.0
2024-10-17 15:55:00,28.95,28.97,28.92,28.95,955747.0,28.3483,28.3679,28.3189,28.3483,955747.0
2024-10-18 09:30:00,28.63,28.83,28.46,28.46,582397.0,28.035,28.2308,27.8685,27.8685,582397.0
2024-10-18 09:35:00,28.46,28.69,28.45,28.65,196515.0,27.8685,28.0937,27.8587,28.0545,196515.0
2024-10-18 09:40:00,28.66,28.67,28.28,28.34,246548.0,28.0643,28.0741,27.6922,27.751,246548.0
2024-10-18 09:45:00,28.34,28.52,28.31,28.44,166920.0,27.751,27.9272,27.7216,27.8489,166920.0
2024-10-18 09:50:00,28.43,28.49,28.4,28.43,63588.0,27.8391,27.8979,27.8097,27.8391,63588.0
2024-10-18 09:55:00,28.44,28.49,28.43,28.46,80544.0,27.8489,27.8979,27.8391,27.8685,80544.0
2024-10-18 10:00:00,28.46,28.56,28.44,28.56,168179.0,27.8685,27.9664,27.8489,27.9664,168179.0
2024-10-18 10:05:00,28.56,28.64,28.55,28.61,54727.0,27.9664,28.0447,27.9566,28.0154,54727.0
2024-10-18 10:10:00,28.61,28.62,28.37,28.4,189977.0,28.0154,28.0252,27.7804,27.8097,189977.0
2024-10-18 10:15:00,28.39,28.47,28.38,28.41,185896.0,27.7999,27.8783,27.7901,27.8195,185896.0
2024-10-18 10:20:00,28.4,28.46,28.35,28.37,115706.0,27.8097,27.8685,27.7608,27.7804,115706.0
2024-10-18 10:25:00,28.37,28.44,28.35,28.39,94032.0,27.7804,27.8489,27.7608,27.7999,94032.0
2024-10-18 10:30:00,28.4,28.44,28.34,28.41,49954.0,27.8097,27.8489,27.751,27.8195,49954.0
2024-10-18 10:35:00,28.41,28.47,28.33,28.34,67130.0,27.8195,27.8783,27.7412,27.751,67130.0
2024-10-18 10:40:00,28.34,28.37,28.31,28.36,115437.0,27.751,27.7804,27.7216,27.7706,115437.0
2024-10-18 10:45:00,28.35,28.38,28.33,28.36,69874.0,27.7608,27.7901,27.7412,27.7706,69874.0
2024-10-18 10:50:00,28.36,28.38,28.31,28.33,56276.0,27.7706,27.7901,27.7216,27.7412,56276.0
2024-10-18 10:55:00,28.33,28.36,28.3,28.34,67739.0,27.7412,27.7706,27.7118,27.751,67739.0
2024-10-18 11:00:00,28.33,28.33,28.26,28.3,169358.0,27.7412,27.7412,27.6726,27.7118,169358.0
2024-10-18 11:05:00,28.3,28.31,28.26,28.3,62854.0,27.7118,27.7216,27.6726,27.7118,62854.0
2024-10-18 11:10:00,28.3,28.32,28.26,28.27,100146.0,27.7118,27.7314,27.6726,27.6824,100146.0
2024-10-18 11:15:00,28.27,28.31,28.26,28.3,73665.0,27.6824,27.7216,27.6726,27.7118,73665.0
2024-10-18 11:20:00,28.3,28.32,28.27,28.28,41342.0,27.7118,27.7314,27.6824,27.6922,41342.0
2024-10-18 11:25:00,28.27,28.35,28.26,28.34,102660.0,27.6824,27.7608,27.6726,27.751,102660.0
2024-10-18 11:30:00,28.34,28.37,28.31,28.34,140565.0,27.751,27.7804,27.7216,27.751,140565.0
2024-10-18 11:35:00,28.34,28.37,28.3,28.37,55059.0,27.751,27.7804,27.7118,27.7804,55059.0
2024-10-18 11:40:00,28.36,28.37,28.32,28.34,52928.0,27.7706,27.7804,27.7314,27.751,52928.0
2024-10-18 11:45:00,28.34,28.36,28.31,28.35,41520.0,27.751,27.7706,27.7216,27.7608,41520.0
2024-10-18 11:50:00,28.34,28.35,28.3,28.32,14374.0,27.751,27.7608,27.7118,27.7314,14374.0
2024-10-18 11:55:00,28.31,28.35,28.29,28.33,62333.0,27.7216,27.7608,27.702,27.7412,62333.0
2024-10-18 12:00:00,28.34,28.4,28.33,28.4,44046.0,27.751,27.8097,27.7412,27.8097,44046.0
2024-10-18 12:05:00,28.4,28.4,28.36,28.4,52812.0,27.8097,27.8097,27.7706,27.8097,52812.0
2024-10-18 12:10:00,28.4,28.47,28.37,28.47,47637.0,27.8097,27.8783,27.7804,27.8783,47637.0
2024-10-18 12:15:00,28.47,28.48,28.44,28.45,82268.0,27.8783,27.8881,27.8489,27.8587,82268.0
2024-10-18 12:20:00,28.45,28.5,28.44,28.49,93936.0,27.8587,27.9077,27.8489,27.8979,93936.0
2024-10-18 12:25:00,28.49,28.53,28.47,28.48,130575.0,27.8979,27.937,27.8783,27.8881,130575.0
2024-10-18 12:30:00,28.48,28.48,28.36,28.38,68062.0,27.8881,27.8881,27.7706,27.7901,68062.0
2024-10-18 12:35:00,28.39,28.41,28.37,28.38,19631.0,27.7999,27.8195,27.7804,27.7901,19631.0
2024-10-18 12:40:00,28.38,28.39,28.37,28.38,37193.0,27.7901,27.7999,27.7804,27.7901,37193.0
2024-10-18 12:45:00,28.38,28.39,28.34,28.37,33346.0,27.7901,27.7999,27.751,27.7804,33346.0
2024-10-18 12:50:00,28.37,28.4,28.34,28.38,58293.0,27.7804,27.8097,27.751,27.7901,58293.0
2024-10-18 12:55:00,28.39,28.39,28.34,28.34,44373.0,27.7999,27.7999,27.751,27.751,44373.0
2024-10-18 13:00:00,28.35,28.35,28.31,28.31,40552.0,27.7608,27.7608,27.7216,27.7216,40552.0
2024-10-18 13:05:00,28.32,28.35,28.31,28.35,37174.0,27.7314,27.7608,27.7216,27.7608,37174.0
2024-10-18 13:10:00,28.35,28.36,28.31,28.32,111667.0,27.7608,27.7706,27.7216,27.7314,111667.0
2024-10-18 13:15:00,28.32,28.34,28.31,28.34,35785.0,27.7314,27.751,27.7216,27.751,35785.0
2024-10-18 13:20:00,28.34,28.35,28.32,28.33,32338.0,27.751,27.7608,27.7314,27.7412,32338.0
2024-10-18 13:25:00,28.34,28.34,28.31,28.33,52956.0,27.751,27.751,27.7216,27.7412,52956.0
2024-10-18 13:30:00,28.34,28.34,28.32,28.33,26880.0,27.751,27.751,27.7314,27.7412,26880.0
2024-10-18 13:35:00,28.33,28.37,28.32,28.35,39680.0,27.7412,27.7804,27.7314,27.7608,39680.0
2024-10-18 13:40:00,28.35,28.37,28.32,28.33,65635.0,27.7608,27.7804,27.7314,27.7412,65635.0
2024-10-18 13:45:00,28.33,28.37,28.32,28.37,60241.0,27.7412,27.7804,27.7314,27.7804,60241.0
2024-10-18 13:50:00,28.37,28.37,28.33,28.34,105103.0,27.7804,27.7804,27.7412,27.751,105103.0
2024-10-18 13:55:00,28.34,28.34,28.32,28.34,39950.0,27.751,27.751,27.7314,27.751,39950.0
2024-10-18 14:00:00,28.34,28.34,28.3,28.31,84466.0,27.751,27.751,27.7118,27.7216,84466.0
2024-10-18 14:05:00,28.31,28.33,28.29,28.32,128248.0,27.7216,27.7412,27.702,27.7314,128248.0
2024-10-18 14:10:00,28.32,28.33,28.3,28.33,73321.0,27.7314,27.7412,27.7118,27.7412,73321.0
2024-10-18 14:15:00,28.34,28.35,28.32,28.32,52434.0,27.751,27.7608,27.7314,27.7314,52434.0
2024-10-18 14:20:00,28.33,28.33,28.29,28.3,42739.0,27.7412,27.7412,27.702,27.7118,42739.0
2024-10-18 14:25:00,28.3,28.3,28.27,28.28,44332.0,27.7118,27.7118,27.6824,27.6922,44332.0
2024-10-18 14:30:00,28.28,28.28,28.26,28.27,38696.0,27.6922,27.6922,27.6726,27.6824,38696.0
2024-10-18 14:35:00,28.27,28.27,28.24,28.25,38573.0,27.6824,27.6824,27.6531,27.6628,38573.0
2024-10-18 14:40:00,28.26,28.28,28.24,28.28,39342.0,27.6726,27.6922,27.6531,27.6922,39342.0
2024-10-18 14:45:00,28.28,28.3,28.27,28.3,29658.0,27.6922,27.7118,27.6824,27.7118,29658.0
2024-10-18 14:50:00,28.3,28.3,28.27,28.29,31274.0,27.7118,27.7118,27.6824,27.702,31274.0
2024-10-18 14:55:00,28.29,28.32,28.27,28.32,28525.0,27.702,27.7314,27.6824,27.7314,28525.0
2024-10-18 15:00:00,28.32,28.33,28.28,28.3,69539.0,27.7314,27.7412,27.6922,27.7118,69539.0
2024-10-18 15:05:00,28.3,28.35,28.3,28.34,39652.0,27.7118,27.7608,27.7118,27.751,39652.0
2024-10-18 15:10:00,28.34,28.34,28.3,28.32,30932.0,27.751,27.751,27.7118,27.7314,30932.0
2024-10-18 15:15:00,28.32,28.35,28.31,28.34,58027.0,27.7314,27.7608,27.7216,27.751,58027.0
2024-10-18 15:20:00,28.35,28.35,28.32,28.34,58413.0,27.7608,27.7608,27.7314,27.751,58413.0
2024-10-18 15:25:00,28.34,28.35,28.32,28.34,39498.0,27.751,27.7608,27.7314,27.751,39498.0
2024-10-18 15:30:00,28.34,28.36,28.32,28.36,97427.0,27.751,27.7706,27.7314,27.7706,97427.0
2024-10-18 15:35:00,28.36,28.37,28.34,28.35,69543.0,27.7706,27.7804,27.751,27.7608,69543.0
2024-10-18 15:40:00,28.35,28.35,28.32,28.35,150161.0,27.7608,27.7608,27.7314,27.7608,150161.0
2024-10-18 15:45:00,28.35,28.42,28.34,28.42,137698.0,27.7608,27.8293,27.751,27.8293,137698.0
2024-10-18 15:50:00,28.42,28.42,28.34,28.37,306454.0,27.8293,27.8293,27.751,27.7804,306454.0
2024-10-18 15:55:00,28.37,28.39,28.29,28.34,835703.0,27.7804,27.7999,27.702,27.751,835703.0
2024-10-21 09:30:00,28.6,28.68,28.5,28.63,166858.0,28.0056,28.0839,27.9077,28.035,166858.0
2024-10-21 09:35:00,28.63,28.65,28.42,28.44,47200.0,28.035,28.0545,27.8293,27.8489,47200.0
2024-10-21 09:40:00,28.44,28.57,28.41,28.55,76208.0,27.8489,27.9762,27.8195,27.9566,76208.0
2024-10-21 09:45:00,28.55,28.58,28.48,28.55,43452.0,27.9566,27.986,27.8881,27.9566,43452.0
2024-10-21 09:50:00,28.56,28.69,28.55,28.58,114452.0,27.9664,28.0937,27.9566,27.986,114452.0
2024-10-21 09:55:00,28.59,28.59,28.46,28.47,92105.0,27.9958,27.9958,27.8685,27.8783,92105.0
2024-10-21 10:00:00,28.48,28.5,28.38,28.43,154759.0,27.8881,27.9077,27.7901,27.8391,154759.0
2024-10-21 10:05:00,28.43,28.46,28.39,28.42,140994.0,27.8391,27.8685,27.7999,27.8293,140994.0
2024-10-21 10:10:00,28.42,28.44,28.34,28.35,137469.0,27.8293,27.8489,27.751,27.7608,137469.0
2024-10-21 10:15:00,28.34,28.39,28.33,28.34,59118.0,27.751,27.7999,27.7412,27.751,59118.0
2024-10-21 10:20:00,28.35,28.38,28.33,28.36,43042.0,27.7608,27.7901,27.7412,27.7706,43042.0
2024-10-21 10:25:00,28.36,28.37,28.31,28.35,40153.0,27.7706,27.7804,27.7216,27.7608,40153.0
2024-10-21 10:30:00,28.35,28.43,28.34,28.4,35491.0,27.7608,27.8391,27.751,27.8097,35491.0
2024-10-21 10:35:00,28.4,28.42,28.35,28.37,35944.0,27.8097,27.8293,27.7608,27.7804,35944.0
2024-10-21 10:40:00,28.37,28.44,28.36,28.43,46143.0,27.7804,27.8489,27.7706,27.8391,46143.0
2024-10-21 10:45:00,28.43,28.43,28.37,28.4,60860.0,27.8391,27.8391,27.7804,27.8097,60860.0
2024-10-21 10:50:00,28.39,28.43,28.38,28.42,38743.0,27.7999,27.8391,27.7901,27.8293,38743.0
2024-10-21 10:55:00,28.41,28.42,28.34,28.35,109272.0,27.8195,27.8293,27.751,27.7608,109272.0
2024-10-21 11:00:00,28.34,28.34,28.3,28.32,71837.0,27.751,27.751,27.7118,27.7314,71837.0
2024-10-21 11:05:00,28.32,28.32,28.29,28.32,72197.0,27.7314,27.7314,27.702,27.7314,72197.0
2024-10-21 11:10:00,28.32,28.32,28.28,28.3,49656.0,27.7314,27.7314,27.6922,27.7118,49656.0
2024-10-21 11:15:00,28.3,28.3,28.25,28.27,83395.0,27.7118,27.7118,27.6628,27.6824,83395.0
2024-10-21 11:20:00,28.27,28.27,28.16,28.21,230346.0,27.6824,27.6824,27.5747,27.6237,230346.0
2024-10-21 11:25:00,28.21,28.25,28.2,28.24,78616.0,27.6237,27.6628,27.6139,27.6531,78616.0
2024-10-21 11:30:00,28.24,28.25,28.19,28.2,137004.0,27.6531,27.6628,27.6041,27.6139,137004.0
2024-10-21 11:35:00,28.2,28.2,28.13,28.14,53149.0,27.6139,27.6139,27.5453,27.5551,53149.0
2024-10-21 11:40:00,28.13,28.16,28.11,28.14,88655.0,27.5453,27.5747,27.5258,27.5551,88655.0
2024-10-21 11:45:00,28.14,28.17,28.1,28.13,379681.0,27.5551,27.5845,27.516,27.5453,379681.0
2024-10-21 11:50:00,28.12,28.14,28.09,28.1,65999.0,27.5356,27.5551,27.5062,27.516,65999.0
2024-10-21 11:55:00,28.1,28.11,28.08,28.1,36695.0,27.516,27.5258,27.4964,27.516,36695.0
2024-10-21 12:00:00,28.1,28.14,28.09,28.13,52039.0,27.516,27.5551,27.5062,27.5453,52039.0
2024-10-21 12:05:00,28.13,28.16,28.1,28.12,50762.0,27.5453,27.5747,27.516,27.5356,50762.0
2024-10-21 12:10:00,28.12,28.12,28.09,28.12,93958.0,27.5356,27.5356,27.5062,27.5356,93958.0
2024-10-21 12:15:00,28.11,28.13,28.08,28.1,42863.0,27.5258,27.5453,27.4964,27.516,42863.0
2024-10-21 12:20:00,28.1,28.13,28.1,28.12,32005.0,27.516,27.5453,27.516,27.5356,32005.0
2024-10-21 12:25:00,28.13,28.16,28.12,28.15,45445.0,27.5453,27.5747,27.5356,27.5649,45445.0
2024-10-21 12:30:00,28.14,28.18,28.14,28.17,54193.0,27.5551,27.5943,27.5551,27.5845,54193.0
2024-10-21 12:35:00,28.17,28.17,28.14,28.14,20868.0,27.5845,27.5845,27.5551,27.5551,20868.0
2024-10-21 12:40:00,28.15,28.17,28.13,28.15,26511.0,27.5649,27.5845,27.5453,27.5649,26511.0
2024-10-21 12:45:00,28.16,28.2,28.14,28.19,138205.0,27.5747,27.6139,27.5551,27.6041,138205.0
2024-10-21 12:50:00,28.19,28.2,28.17,28.19,67359.0,27.6041,27.6139,27.5845,27.6041,67359.0
2024-10-21 12:55:00,28.18,28.24,28.18,28.21,58657.0,27.5943,27.6531,27.5943,27.6237,58657.0
2024-10-21 13:00:00,28.2,28.25,28.18,28.24,120453.0,27.6139,27.6628,27.5943,27.6531,120453.0
2024-10-21 13:05:00,28.24,28.26,28.22,28.26,43770.0,27.6531,27.6726,27.6335,27.6726,43770.0
2024-10-21 13:10:00,28.26,28.3,28.26,28.27,41156.0,27.6726,27.7118,27.6726,27.6824,41156.0
2024-10-21 13:15:00,28.28,28.34,28.27,28.32,69256.0,27.6922,27.751,27.6824,27.7314,69256.0
2024-10-21 13:20:00,28.31,28.35,28.3,28.35,102429.0,27.7216,27.7608,27.7118,27.7608,102429.0
2024-10-21 13:25:00,28.35,28.35,28.32,28.35,29666.0,27.7608,27.7608,27.7314,27.7608,29666.0
2024-10-21 13:30:00,28.34,28.37,28.34,28.35,40544.0,27.751,27.7804,27.751,27.7608,40544.0
2024-10-21 13:35:00,28.35,28.35,28.32,28.35,35607.0,27.7608,27.7608,27.7314,27.7608,35607.0
2024-10-21 13:40:00,28.35,28.36,28.34,28.35,19672.0,27.7608,27.7706,27.751,27.7608,19672.0
2024-10-21 13:45:00,28.35,28.36,28.33,28.35,73934.0,27.7608,27.7706,27.7412,27.7608,73934.0
2024-10-21 13:50:00,28.35,28.35,28.28,28.28,40875.0,27.7608,27.7608,27.6922,27.6922,40875.0
2024-10-21 13:55:00,28.29,28.29,28.26,28.27,51071.0,27.702,27.702,27.6726,27.6824,51071.0
2024-10-21 14:00:00,28.27,28.27,28.23,28.24,54626.0,27.6824,27.6824,27.6433,27.6531,54626.0
2024-10-21 14:05:00,28.24,28.26,28.22,28.24,54387.0,27.6531,27.6726,27.6335,27.6531,54387.0
2024-10-21 14:10:00,28.23,28.24,28.2,28.22,63877.0,27.6433,27.6531,27.6139,27.6335,63877.0
2024-10-21 14:15:00,28.23,28.24,28.22,28.24,26562.0,27.6433,27.6531,27.6335,27.6531,26562.0
2024-10-21 14:20:00,28.24,28.27,28.23,28.25,70142.0,27.6531,27.6824,27.6433,27.6628,70142.0
2024-10-21 14:25:00,28.25,28.27,28.24,28.24,56097.0,27.6628,27.6824,27.6531,27.6531,56097.0
2024-10-21 14:30:00,28.24,28.26,28.22,28.24,49967.0,27.6531,27.6726,27.6335,27.6531,49967.0
2024-10-21 14:35:00,28.24,28.28,28.24,28.28,16519.0,27.6531,27.6922,27.6531,27.6922,16519.0
2024-10-21 14:40:00,28.28,28.32,28.26,28.3,59774.0,27.6922,27.7314,27.6726,27.7118,59774.0
2024-10-21 14:45:00,28.3,28.32,28.27,28.32,68000.0,27.7118,27.7314,27.6824,27.7314,68000.0
2024-10-21 14:50:00,28.31,28.32,28.28,28.29,39483.0,27.7216,27.7314,27.6922,27.702,39483.0
2024-10-21 14:55:00,28.28,28.29,28.27,28.29,42099.0,27.6922,27.702,27.6824,27.702,42099.0
2024-10-21 15:00:00,28.29,28.31,28.27,28.29,72182.0,27.702,27.7216,27.6824,27.702,72182.0
2024-10-21 15:05:00,28.28,28.34,28.28,28.3,35405.0,27.6922,27.751,27.6922,27.7118,35405.0
2024-10-21 15:10:00,28.31,28.33,28.29,28.33,37959.0,27.7216,27.7412,27.702,27.7412,37959.0
2024-10-21 15:15:00,28.32,28.34,28.3,28.32,61902.0,27.7314,27.751,27.7118,27.7314,61902.0
2024-10-21 15:20:00,28.32,28.32,28.29,28.3,33141.0,27.7314,27.7314,27.702,27.7118,33141.0
2024-10-21 15:25:00,28.3,28.31,28.29,28.3,34792.0,27.7118,27.7216,27.702,27.7118,34792.0
2024-10-21 15:30:00,28.3,28.31,28.27,28.29,73714.0,27.7118,27.7216,27.6824,27.702,73714.0
2024-10-21 15:35:00,28.3,28.31,28.29,28.3,77898.0,27.7118,27.7216,27.702,27.7118,77898.0
2024-10-21 15:40:00,28.3,28.3,28.28,28.29,71681.0,27.7118,27.7118,27.6922,27.702,71681.0
2024-10-21 15:45:00,28.29,28.31,28.28,28.3,151943.0,27.702,27.7216,27.6922,27.7118,151943.0
2024-10-21 15:50:00,28.31,28.33,28.27,28.29,214788.0,27.7216,27.7412,27.6824,27.702,214788.0
2024-10-21 15:55:00,28.29,28.3,28.24,28.27,584648.0,27.702,27.7118,27.6531,27.6824,584648.0
2024-10-22 09:30:00,28.4,28.43,28.29,28.42,160951.0,27.8097,27.8391,27.702,27.8293,160951.0
2024-10-22 09:35:00,28.42,28.43,28.21,28.22,58188.0,27.8293,27.8391,27.6237,27.6335,58188.0
2024-10-22 09:40:00,28.22,28.28,28.16,28.28,37708.0,27.6335,27.6922,27.5747,27.6922,37708.0
2024-10-22 09:45:00,28.29,28.35,28.23,28.35,37462.0,27.702,27.7608,27.6433,27.7608,37462.0
2024-10-22 09:50:00,28.35,28.4,28.32,28.37,65773.0,27.7608,27.8097,27.7314,27.7804,65773.0
2024-10-22 09:55:00,28.37,28.46,28.34,28.35,294127.0,27.7804,27.8685,27.751,27.7608,294127.0
2024-10-22 10:00:00,28.35,28.43,28.31,28.4,62460.0,27.7608,27.8391,27.7216,27.8097,62460.0
2024-10-22 10:05:00,28.4,28.4,28.32,28.4,61439.0,27.8097,27.8097,27.7314,27.8097,61439.0
2024-10-22 10:10:00,28.4,28.45,28.36,28.37,83912.0,27.8097,27.8587,27.7706,27.7804,83912.0
2024-10-22 10:15:00,28.38,28.41,28.36,28.38,23727.0,27.7901,27.8195,27.7706,27.7901,23727.0
2024-10-22 10:20:00,28.38,28.38,28.27,28.27,46020.0,27.7901,27.7901,27.6824,27.6824,46020.0
2024-10-22 10:25:00,28.27,28.31,28.25,28.3,61179.0,27.6824,27.7216,27.6628,27.7118,61179.0
2024-10-22 10:30:00,28.3,28.32,28.25,28.28,53225.0,27.7118,27.7314,27.6628,27.6922,53225.0
2024-10-22 10:35:00,28.28,28.34,28.26,28.34,41543.0,27.6922,27.751,27.6726,27.751,41543.0
2024-10-22 10:40:00,28.34,28.37,28.33,28.35,84392.0,27.751,27.7804,27.7412,27.7608,84392.0
2024-10-22 10:45:00,28.35,28.39,28.34,28.39,113087.0,27.7608,27.7999,27.751,27.7999,113087.0
2024-10-22 10:50:00,28.39,28.45,28.38,28.4,102810.0,27.7999,27.8587,27.7901,27.8097,102810.0
2024-10-22 10:55:00,28.4,28.44,28.36,28.37,29363.0,27.8097,27.8489,27.7706,27.7804,29363.0
2024-10-22 11:00:00,28.37,28.37,28.31,28.32,24164.0,27.7804,27.7804,27.7216,27.7314,24164.0
2024-10-22 11:05:00,28.32,28.33,28.27,28.3,39900.0,27.7314,27.7412,27.6824,27.7118,39900.0
2024-10-22 11:10:00,28.3,28.35,28.28,28.35,54774.0,27.7118,27.7608,27.6922,27.7608,54774.0
2024-10-22 11:15:00,28.35,28.39,28.34,28.36,26169.0,27.7608,27.7999,27.751,27.7706,26169.0
2024-10-22 11:20:00,28.36,28.37,28.33,28.37,40683.0,27.7706,27.7804,27.7412,27.7804,40683.0
2024-10-22 11:25:00,28.37,28.39,28.36,28.39,38711.0,27.7804,27.7999,27.7706,27.7999,38711.0
2024-10-22 11:30:00,28.39,28.39,28.31,28.32,30700.0,27.7999,27.7999,27.7216,27.7314,30700.0
2024-10-22 11:35:00,28.32,28.33,28.3,28.32,11313.0,27.7314,27.7412,27.7118,27.7314,11313.0
2024-10-22 11:40:00,28.32,28.32,28.3,28.3,13082.0,27.7314,27.7314,27.7118,27.7118,13082.0
2024-10-22 11:45:00,28.31,28.33,28.3,28.31,28804.0,27.7216,27.7412,27.7118,27.7216,28804.0
2024-10-22 11:50:00,28.31,28.33,28.3,28.3,30028.0,27.7216,27.7412,27.7118,27.7118,30028.0
2024-10-22 11:55:00,28.3,28.3,28.27,28.28,16848.0,27.7118,27.7118,27.6824,27.6922,16848.0
2024-10-22 12:00:00,28.28,28.31,28.26,28.28,38428.0,27.6922,27.7216,27.6726,27.6922,38428.0
2024-10-22 12:05:00,28.28,28.32,28.28,28.31,18983.0,27.6922,27.7314,27.6922,27.7216,18983.0
2024-10-22 12:10:00,28.3,28.31,28.27,28.28,21532.0,27.7118,27.7216,27.6824,27.6922,21532.0
2024-10-22 12:15:00,28.28,28.3,28.26,28.29,36701.0,27.6922,27.7118,27.6726,27.702,36701.0
2024-10-22 12:20:00,28.28,28.3,28.28,28.29,11788.0,27.6922,27.7118,27.6922,27.702,11788.0
2024-10-22 12:25:00,28.3,28.36,28.29,28.36,31653.0,27.7118,27.7706,27.702,27.7706,31653.0
2024-10-22 12:30:00,28.36,28.36,28.34,28.35,19434.0,27.7706,27.7706,27.751,27.7608,19434.0
2024-10-22 12:35:00,28.35,28.39,28.35,28.38,31738.0,27.7608,27.7999,27.7608,27.7901,31738.0
2024-10-22 12:40:00,28.38,28.43,28.37,28.41,48717.0,27.7901,27.8391,27.7804,27.8195,48717.0
2024-10-22 12:45:00,28.42,28.42,28.39,28.41,34349.0,27.8293,27.8293,27.7999,27.8195,34349.0
2024-10-22 12:50:00,28.42,28.43,28.39,28.4,24398.0,27.8293,27.8391,27.7999,27.8097,24398.0
2024-10-22 12:55:00,28.4,28.41,28.36,28.37,26785.0,27.8097,27.8195,27.7706,27.7804,26785.0
2024-10-22 13:00:00,28.37,28.39,28.36,28.38,24393.0,27.7804,27.7999,27.7706,27.7901,24393.0
2024-10-22 13:05:00,28.38,28.39,28.33,28.33,31405.0,27.7901,27.7999,27.7412,27.7412,31405.0
2024-10-22 13:10:00,28.33,28.34,28.32,28.33,21537.0,27.7412,27.751,27.7314,27.7412,21537.0
2024-10-22 13:15:00,28.33,28.34,28.31,28.33,23006.0,27.7412,27.751,27.7216,27.7412,23006.0
2024-10-22 13:20:00,28.33,28.36,28.33,28.34,27033.0,27.7412,27.7706,27.7412,27.751,27033.0
2024-10-22 13:25:00,28.33,28.34,28.3,28.31,20477.0,27.7412,27.751,27.7118,27.7216,20477.0
2024-10-22 13:30:00,28.3,28.35,28.3,28.34,59484.0,27.7118,27.7608,27.7118,27.751,59484.0
2024-10-22 13:35:00,28.34,28.35,28.3,28.33,54323.0,27.751,27.7608,27.7118,27.7412,54323.0
2024-10-22 13:40:00,28.34,28.34,28.31,28.34,26117.0,27.751,27.751,27.7216,27.751,26117.0
2024-10-22 13:45:00,28.34,28.36,28.32,28.35,27913.0,27.751,27.7706,27.7314,27.7608,27913.0
2024-10-22 13:50:00,28.35,28.37,28.32,28.33,38433.0,27.7608,27.7804,27.7314,27.7412,38433.0
2024-10-22 13:55:00,28.33,28.36,28.3,28.36,38230.0,27.7412,27.7706,27.7118,27.7706,38230.0
2024-10-22 14:00:00,28.36,28.36,28.33,28.35,14228.0,27.7706,27.7706,27.7412,27.7608,14228.0
2024-10-22 14:05:00,28.35,28.36,28.33,28.35,16709.0,27.7608,27.7706,27.7412,27.7608,16709.0
2024-10-22 14:10:00,28.35,28.35,28.29,28.3,67429.0,27.7608,27.7608,27.702,27.7118,67429.0
2024-10-22 14:15:00,28.3,28.31,28.27,28.3,44541.0,27.7118,27.7216,27.6824,27.7118,44541.0
2024-10-22 14:20:00,28.3,28.32,28.29,28.32,20576.0,27.7118,27.7314,27.702,27.7314,20576.0
2024-10-22 14:25:00,28.32,28.32,28.29,28.3,17659.0,27.7314,27.7314,27.702,27.7118,17659.0
2024-10-22 14:30:00,28.31,28.37,28.3,28.36,36403.0,27.7216,27.7804,27.7118,27.7706,36403.0
2024-10-22 14:35:00,28.36,28.36,28.33,28.33,46504.0,27.7706,27.7706,27.7412,27.7412,46504.0
2024-10-22 14:40:00,28.33,28.34,28.29,28.3,52463.0,27.7412,27.751,27.702,27.7118,52463.0
2024-10-22 14:45:00,28.3,28.31,28.29,28.3,62241.0,27.7118,27.7216,27.702,27.7118,62241.0
2024-10-22 14:50:00,28.3,28.3,28.28,28.3,37597.0,27.7118,27.7118,27.6922,27.7118,37597.0
2024-10-22 14:55:00,28.3,28.33,28.25,28.26,116651.0,27.7118,27.7412,27.6628,27.6726,116651.0
2024-10-22 15:00:00,28.26,28.29,28.22,28.29,99654.0,27.6726,27.702,27.6335,27.702,99654.0
2024-10-22 15:05:00,28.29,28.29,28.24,28.26,28567.0,27.702,27.702,27.6531,27.6726,28567.0
2024-10-22 15:10:00,28.26,28.29,28.24,28.26,59588.0,27.6726,27.702,27.6531,27.6726,59588.0
2024-10-22 15:15:00,28.26,28.28,28.25,28.26,38377.0,27.6726,27.6922,27.6628,27.6726,38377.0
2024-10-22 15:20:00,28.25,28.26,28.23,28.24,26200.0,27.6628,27.6726,27.6433,27.6531,26200.0
2024-10-22 15:25:00,28.24,28.27,28.23,28.26,30136.0,27.6531,27.6824,27.6433,27.6726,30136.0
2024-10-22 15:30:00,28.26,28.27,28.22,28.26,79301.0,27.6726,27.6824,27.6335,27.6726,79301.0
2024-10-22 15:35:00,28.25,28.29,28.24,28.25,76697.0,27.6628,27.702,27.6531,27.6628,76697.0
2024-10-22 15:40:00,28.25,28.26,28.23,28.24,63978.0,27.6628,27.6726,27.6433,27.6531,63978.0
2024-10-22 15:45:00,28.24,28.26,28.21,28.26,93046.0,27.6531,27.6726,27.6237,27.6726,93046.0
2024-10-22 15:50:00,28.26,28.26,28.21,28.24,151041.0,27.6726,27.6726,27.6237,27.6531,151041.0
2024-10-22 15:55:00,28.24,28.26,28.19,28.24,575933.0,27.6531,27.6726,27.6041,27.6531,575933.0
2024-10-23 09:30:00,28.11,28.27,28.05,28.25,173075.0,27.5258,27.6824,27.467,27.6628,173075.0
2024-10-23 09:35:00,28.28,28.29,27.95,27.96,157588.0,27.6922,27.702,27.3691,27.3789,157588.0
2024-10-23 09:40:00,27.96,28.11,27.94,28.09,107619.0,27.3789,27.5258,27.3593,27.5062,107619.0
2024-10-23 09:45:00,28.09,28.14,28.05,28.14,64018.0,27.5062,27.5551,27.467,27.5551,64018.0
2024-10-23 09:50:00,28.13,28.2,28.12,28.13,73095.0,27.5453,27.6139,27.5356,27.5453,73095.0
2024-10-23 09:55:00,28.13,28.16,28.07,28.1,46034.0,27.5453,27.5747,27.4866,27.516,46034.0
2024-10-23 10:00:00,28.1,28.2,28.09,28.14,184701.0,27.516,27.6139,27.5062,27.5551,184701.0
2024-10-23 10:05:00,28.12,28.16,28.07,28.15,35820.0,27.5356,27.5747,27.4866,27.5649,35820.0
2024-10-23 10:10:00,28.15,28.15,28.0,28.01,68755.0,27.5649,27.5649,27.418,27.4278,68755.0
2024-10-23 10:15:00,28.01,28.14,28.01,28.1,49560.0,27.4278,27.5551,27.4278,27.516,49560.0
2024-10-23 10:20:00,28.09,28.12,28.06,28.09,29698.0,27.5062,27.5356,27.4768,27.5062,29698.0
2024-10-23 10:25:00,28.09,28.11,28.05,28.09,32477.0,27.5062,27.5258,27.467,27.5062,32477.0
2024-10-23 10:30:00,28.09,28.09,27.94,27.98,81211.0,27.5062,27.5062,27.3593,27.3985,81211.0
2024-10-23 10:35:00,27.98,27.99,27.93,27.97,83817.0,27.3985,27.4083,27.3495,27.3887,83817.0
2024-10-23 10:40:00,27.96,28.01,27.91,27.91,76035.0,27.3789,27.4278,27.3299,27.3299,76035.0
2024-10-23 10:45:00,27.92,27.94,27.88,27.89,103408.0,27.3397,27.3593,27.3005,27.3103,103408.0
2024-10-23 10:50:00,27.89,27.94,27.84,27.87,75342.0,27.3103,27.3593,27.2614,27.2907,75342.0
2024-10-23 10:55:00,27.87,27.9,27.85,27.89,82918.0,27.2907,27.3201,27.2712,27.3103,82918.0
2024-10-23 11:00:00,27.89,27.9,27.85,27.89,44414.0,27.3103,27.3201,27.2712,27.3103,44414.0
2024-10-23 11:05:00,27.89,27.9,27.84,27.85,46351.0,27.3103,27.3201,27.2614,27.2712,46351.0
2024-10-23 11:10:00,27.85,27.86,27.79,27.81,81425.0,27.2712,27.281,27.2124,27.232,81425.0
2024-10-23 11:15:00,27.8,27.82,27.79,27.81,47366.0,27.2222,27.2418,27.2124,27.232,47366.0
2024-10-23 11:20:00,27.8,27.82,27.79,27.8,41865.0,27.2222,27.2418,27.2124,27.2222,41865.0
2024-10-23 11:25:00,27.8,27.85,27.78,27.85,133973.0,27.2222,27.2712,27.2026,27.2712,133973.0
2024-10-23 11:30:00,27.85,28.0,27.84,27.96,74652.0,27.2712,27.418,27.2614,27.3789,74652.0
2024-10-23 11:35:00,27.96,28.04,27.96,28.03,96005.0,27.3789,27.4572,27.3789,27.4474,96005.0
2024-10-23 11:40:00,28.02,28.04,28.0,28.03,21773.0,27.4376,27.4572,27.418,27.4474,21773.0
2024-10-23 11:45:00,28.02,28.02,27.95,27.95,44484.0,27.4376,27.4376,27.3691,27.3691,44484.0
2024-10-23 11:50:00,27.96,27.97,27.93,27.97,21706.0,27.3789,27.3887,27.3495,27.3887,21706.0
2024-10-23 11:55:00,27.97,27.97,27.94,27.97,12046.0,27.3887,27.3887,27.3593,27.3887,12046.0
2024-10-23 12:00:00,27.96,28.0,27.95,27.96,23673.0,27.3789,27.418,27.3691,27.3789,23673.0
2024-10-23 12:05:00,27.96,27.97,27.91,27.92,22590.0,27.3789,27.3887,27.3299,27.3397,22590.0
2024-10-23 12:10:00,27.92,27.93,27.86,27.88,43173.0,27.3397,27.3495,27.281,27.3005,43173.0
2024-10-23 12:15:00,27.88,27.93,27.87,27.92,20344.0,27.3005,27.3495,27.2907,27.3397,20344.0
2024-10-23 12:20:00,27.93,27.96,27.9,27.91,21917.0,27.3495,27.3789,27.3201,27.3299,21917.0
2024-10-23 12:25:00,27.91,27.92,27.88,27.9,47218.0,27.3299,27.3397,27.3005,27.3201,47218.0
2024-10-23 12:30:00,27.91,27.92,27.9,27.91,28440.0,27.3299,27.3397,27.3201,27.3299,28440.0
2024-10-23 12:35:00,27.91,27.92,27.87,27.88,16721.0,27.3299,27.3397,27.2907,27.3005,16721.0
2024-10-23 12:40:00,27.88,27.88,27.84,27.86,44718.0,27.3005,27.3005,27.2614,27.281,44718.0
2024-10-23 12:45:00,27.86,27.86,27.83,27.84,27009.0,27.281,27.281,27.2516,27.2614,27009.0
2024-10-23 12:50:00,27.84,27.85,27.82,27.83,36891.0,27.2614,27.2712,27.2418,27.2516,36891.0
2024-10-23 12:55:00,27.83,27.83,27.8,27.82,22719.0,27.2516,27.2516,27.2222,27.2418,22719.0
2024-10-23 13:00:00,27.82,27.82,27.77,27.79,30674.0,27.2418,27.2418,27.1928,27.2124,30674.0
2024-10-23 13:05:00,27.79,27.82,27.77,27.8,33121.0,27.2124,27.2418,27.1928,27.2222,33121.0
2024-10-23 13:10:00,27.79,27.8,27.76,27.79,27422.0,27.2124,27.2222,27.183,27.2124,27422.0
2024-10-23 13:15:00,27.78,27.79,27.74,27.74,44888.0,27.2026,27.2124,27.1634,27.1634,44888.0
2024-10-23 13:20:00,27.75,27.76,27.73,27.75,25557.0,27.1732,27.183,27.1537,27.1732,25557.0
2024-10-23 13:25:00,27.75,27.79,27.74,27.77,41668.0,27.1732,27.2124,27.1634,27.1928,41668.0
2024-10-23 13:30:00,27.77,27.77,27.73,27.75,43381.0,27.1928,27.1928,27.1537,27.1732,43381.0
2024-10-23 13:35:00,27.75,27.79,27.74,27.78,26102.0,27.1732,27.2124,27.1634,27.2026,26102.0
2024-10-23 13:40:00,27.78,27.8,27.77,27.78,17556.0,27.2026,27.2222,27.1928,27.2026,17556.0
2024-10-23 13:45:00,27.79,27.79,27.76,27.79,22608.0,27.2124,27.2124,27.183,27.2124,22608.0
2024-10-23 13:50:00,27.79,27.81,27.77,27.78,23336.0,27.2124,27.232,27.1928,27.2026,23336.0
2024-10-23 13:55:00,27.78,27.8,27.77,27.8,10910.0,27.2026,27.2222,27.1928,27.2222,10910.0
2024-10-23 14:00:00,27.8,27.8,27.71,27.71,57274.0,27.2222,27.2222,27.1341,27.1341,57274.0
2024-10-23 14:05:00,27.71,27.77,27.7,27.71,51591.0,27.1341,27.1928,27.1243,27.1341,51591.0
2024-10-23 14:10:00,27.71,27.72,27.65,27.67,66391.0,27.1341,27.1439,27.0753,27.0949,66391.0
2024-10-23 14:15:00,27.67,27.68,27.63,27.66,54233.0,27.0949,27.1047,27.0557,27.0851,54233.0
2024-10-23 14:20:00,27.66,27.7,27.66,27.68,26228.0,27.0851,27.1243,27.0851,27.1047,26228.0
2024-10-23 14:25:00,27.68,27.71,27.67,27.7,22703.0,27.1047,27.1341,27.0949,27.1243,22703.0
2024-10-23 14:30:00,27.7,27.72,27.69,27.71,28683.0,27.1243,27.1439,27.1145,27.1341,28683.0
2024-10-23 14:35:00,27.71,27.76,27.7,27.76,32253.0,27.1341,27.183,27.1243,27.183,32253.0
2024-10-23 14:40:00,27.75,27.79,27.75,27.77,57810.0,27.1732,27.2124,27.1732,27.1928,57810.0
2024-10-23 14:45:00,27.77,27.78,27.75,27.77,21901.0,27.1928,27.2026,27.1732,27.1928,21901.0
2024-10-23 14:50:00,27.77,27.79,27.76,27.79,73559.0,27.1928,27.2124,27.183,27.2124,73559.0
2024-10-23 14:55:00,27.79,27.81,27.77,27.78,29832.0,27.2124,27.232,27.1928,27.2026,29832.0
2024-10-23 15:00:00,27.78,27.78,27.73,27.73,21694.0,27.2026,27.2026,27.1537,27.1537,21694.0
2024-10-23 15:05:00,27.74,27.76,27.71,27.75,46152.0,27.1634,27.183,27.1341,27.1732,46152.0
2024-10-23 15:10:00,27.75,27.76,27.74,27.75,28429.0,27.1732,27.183,27.1634,27.1732,28429.0
2024-10-23 15:15:00,27.76,27.78,27.74,27.78,30487.0,27.183,27.2026,27.1634,27.2026,30487.0
2024-10-23 15:20:00,27.78,27.78,27.76,27.77,71830.0,27.2026,27.2026,27.183,27.1928,71830.0
2024-10-23 15:25:00,27.77,27.77,27.75,27.77,34880.0,27.1928,27.1928,27.1732,27.1928,34880.0
2024-10-23 15:30:00,27.77,27.81,27.76,27.77,162821.0,27.1928,27.232,27.183,27.1928,162821.0
2024-10-23 15:35:00,27.78,27.79,27.76,27.79,98226.0,27.2026,27.2124,27.183,27.2124,98226.0
2024-10-23 15:40:00,27.79,27.79,27.74,27.75,78782.0,27.2124,27.2124,27.1634,27.1732,78782.0
2024-10-23 15:45:00,27.75,27.75,27.73,27.75,135142.0,27.1732,27.1732,27.1537,27.1732,135142.0
2024-10-23 15:50:00,27.75,27.8,27.72,27.8,261357.0,27.1732,27.2222,27.1439,27.2222,261357.0
2024-10-23 15:55:00,27.8,27.83,27.77,27.81,537096.0,27.2222,27.2516,27.1928,27.232,537096.0
2024-10-24 09:30:00,27.87,27.99,27.82,27.9,193898.0,27.2907,27.4083,27.2418,27.3201,193898.0
2024-10-24 09:35:00,27.89,27.89,27.7,27.71,103869.0,27.3103,27.3103,27.1243,27.1341,103869.0
2024-10-24 09:40:00,27.72,27.81,27.71,27.73,104354.0,27.1439,27.232,27.1341,27.1537,104354.0
2024-10-24 09:45:00,27.72,27.76,27.66,27.72,81062.0,27.1439,27.183,27.0851,27.1439,81062.0
2024-10-24 09:50:00,27.73,27.76,27.61,27.75,114483.0,27.1537,27.183,27.0362,27.1732,114483.0
2024-10-24 09:55:00,27.75,27.79,27.72,27.75,56206.0,27.1732,27.2124,27.1439,27.1732,56206.0
2024-10-24 10:00:00,27.74,27.75,27.63,27.71,104298.0,27.1634,27.1732,27.0557,27.1341,104298.0
2024-10-24 10:05:00,27.71,27.73,27.66,27.68,59776.0,27.1341,27.1537,27.0851,27.1047,59776.0
2024-10-24 10:10:00,27.68,27.69,27.55,27.58,108029.0,27.1047,27.1145,26.9774,27.0068,108029.0
2024-10-24 10:15:00,27.58,27.63,27.56,27.61,66904.0,27.0068,27.0557,26.9872,27.0362,66904.0
2024-10-24 10:20:00,27.6,27.7,27.58,27.67,116039.0,27.0264,27.1243,27.0068,27.0949,116039.0
2024-10-24 10:25:00,27.66,27.67,27.6,27.61,62962.0,27.0851,27.0949,27.0264,27.0362,62962.0
2024-10-24 10:30:00,27.6,27.62,27.53,27.55,186916.0,27.0264,27.0459,26.9578,26.9774,186916.0
2024-10-24 10:35:00,27.55,27.62,27.53,27.61,76816.0,26.9774,27.0459,26.9578,27.0362,76816.0
2024-10-24 10:40:00,27.6,27.64,27.54,27.57,166472.0,27.0264,27.0655,26.9676,26.997,166472.0
2024-10-24 10:45:00,27.58,27.58,27.51,27.55,67276.0,27.0068,27.0068,26.9382,26.9774,67276.0
2024-10-24 10:50:00,27.55,27.58,27.53,27.57,49225.0,26.9774,27.0068,26.9578,26.997,49225.0
2024-10-24 10:55:00,27.56,27.65,27.56,27.64,163604.0,26.9872,27.0753,26.9872,27.0655,163604.0
2024-10-24 11:00:00,27.64,27.68,27.6,27.61,74038.0,27.0655,27.1047,27.0264,27.0362,74038.0
2024-10-24 11:05:00,27.6,27.65,27.55,27.64,410295.0,27.0264,27.0753,26.9774,27.0655,410295.0
2024-10-24 11:10:00,27.64,27.7,27.64,27.66,38758.0,27.0655,27.1243,27.0655,27.0851,38758.0
2024-10-24 11:15:00,27.67,27.71,27.65,27.7,169436.0,27.0949,27.1341,27.0753,27.1243,169436.0
2024-10-24 11:20:00,27.7,27.75,27.67,27.73,137826.0,27.1243,27.1732,27.0949,27.1537,137826.0
2024-10-24 11:25:00,27.73,27.8,27.7,27.79,101256.0,27.1537,27.2222,27.1243,27.2124,101256.0
2024-10-24 11:30:00,27.79,27.8,27.76,27.8,126538.0,27.2124,27.2222,27.183,27.2222,126538.0
2024-10-24 11:35:00,27.8,27.86,27.79,27.82,108396.0,27.2222,27.281,27.2124,27.2418,108396.0
2024-10-24 11:40:00,27.82,27.87,27.82,27.87,64558.0,27.2418,27.2907,27.2418,27.2907,64558.0
2024-10-24 11:45:00,27.86,27.88,27.84,27.84,45573.0,27.281,27.3005,27.2614,27.2614,45573.0
2024-10-24 11:50:00,27.84,27.84,27.8,27.8,68818.0,27.2614,27.2614,27.2222,27.2222,68818.0
2024-10-24 11:55:00,27.8,27.82,27.77,27.78,42815.0,27.2222,27.2418,27.1928,27.2026,42815.0
2024-10-24 12:00:00,27.78,27.79,27.75,27.77,20210.0,27.2026,27.2124,27.1732,27.1928,20210.0
2024-10-24 12:05:00,27.78,27.78,27.7,27.71,24934.0,27.2026,27.2026,27.1243,27.1341,24934.0
2024-10-24 12:10:00,27.71,27.72,27.7,27.71,9668.0,27.1341,27.1439,27.1243,27.1341,9668.0
2024-10-24 12:15:00,27.71,27.73,27.7,27.72,17209.0,27.1341,27.1537,27.1243,27.1439,17209.0
2024-10-24 12:20:00,27.72,27.76,27.71,27.76,20512.0,27.1439,27.183,27.1341,27.183,20512.0
2024-10-24 12:25:00,27.76,27.78,27.75,27.76,20650.0,27.183,27.2026,27.1732,27.183,20650.0
2024-10-24 12:30:00,27.77,27.8,27.75,27.8,83330.0,27.1928,27.2222,27.1732,27.2222,83330.0
2024-10-24 12:35:00,27.78,27.81,27.78,27.8,31827.0,27.2026,27.232,27.2026,27.2222,31827.0
2024-10-24 12:40:00,27.8,27.81,27.78,27.78,60989.0,27.2222,27.232,27.2026,27.2026,60989.0
2024-10-24 12:45:00,27.79,27.8,27.78,27.78,31117.0,27.2124,27.2222,27.2026,27.2026,31117.0
2024-10-24 12:50:00,27.79,27.8,27.74,27.74,180979.0,27.2124,27.2222,27.1634,27.1634,180979.0
2024-10-24 12:55:00,27.74,27.76,27.73,27.75,16072.0,27.1634,27.183,27.1537,27.1732,16072.0
2024-10-24 13:00:00,27.75,27.79,27.75,27.77,33589.0,27.1732,27.2124,27.1732,27.1928,33589.0
2024-10-24 13:05:00,27.78,27.8,27.77,27.8,29299.0,27.2026,27.2222,27.1928,27.2222,29299.0
2024-10-24 13:10:00,27.8,27.8,27.76,27.77,29981.0,27.2222,27.2222,27.183,27.1928,29981.0
2024-10-24 13:15:00,27.77,27.79,27.76,27.78,22087.0,27.1928,27.2124,27.183,27.2026,22087.0
2024-10-24 13:20:00,27.78,27.8,27.77,27.8,37646.0,27.2026,27.2222,27.1928,27.2222,37646.0
2024-10-24 13:25:00,27.8,27.8,27.78,27.79,45361.0,27.2222,27.2222,27.2026,27.2124,45361.0
2024-10-24 13:30:00,27.78,27.79,27.77,27.79,40244.0,27.2026,27.2124,27.1928,27.2124,40244.0
2024-10-24 13:35:00,27.78,27.8,27.78,27.8,31531.0,27.2026,27.2222,27.2026,27.2222,31531.0
2024-10-24 13:40:00,27.8,27.82,27.79,27.8,79515.0,27.2222,27.2418,27.2124,27.2222,79515.0
2024-10-24 13:45:00,27.81,27.81,27.74,27.74,60560.0,27.232,27.232,27.1634,27.1634,60560.0
2024-10-24 13:50:00,27.75,27.75,27.71,27.72,31837.0,27.1732,27.1732,27.1341,27.1439,31837.0
2024-10-24 13:55:00,27.72,27.73,27.69,27.73,27468.0,27.1439,27.1537,27.1145,27.1537,27468.0
2024-10-24 14:00:00,27.73,27.74,27.71,27.71,45509.0,27.1537,27.1634,27.1341,27.1341,45509.0
2024-10-24 14:05:00,27.71,27.73,27.7,27.71,51429.0,27.1341,27.1537,27.1243,27.1341,51429.0
2024-10-24 14:10:00,27.71,27.78,27.71,27.78,42802.0,27.1341,27.2026,27.1341,27.2026,42802.0
2024-10-24 14:15:00,27.78,27.83,27.76,27.83,39582.0,27.2026,27.2516,27.183,27.2516,39582.0
2024-10-24 14:20:00,27.83,27.85,27.82,27.85,38287.0,27.2516,27.2712,27.2418,27.2712,38287.0
2024-10-24 14:25:00,27.85,27.89,27.85,27.88,91607.0,27.2712,27.3103,27.2712,27.3005,91607.0
2024-10-24 14:30:00,27.88,27.9,27.86,27.89,68333.0,27.3005,27.3201,27.281,27.3103,68333.0
2024-10-24 14:35:00,27.89,27.91,27.88,27.89,32204.0,27.3103,27.3299,27.3005,27.3103,32204.0
2024-10-24 14:40:00,27.89,27.91,27.87,27.88,40332.0,27.3103,27.3299,27.2907,27.3005,40332.0
2024-10-24 14:45:00,27.88,27.88,27.81,27.81,77410.0,27.3005,27.3005,27.232,27.232,77410.0
2024-10-24 14:50:00,27.81,27.85,27.81,27.83,81566.0,27.232,27.2712,27.232,27.2516,81566.0
2024-10-24 14:55:00,27.83,27.85,27.82,27.85,33437.0,27.2516,27.2712,27.2418,27.2712,33437.0
2024-10-24 15:00:00,27.84,27.84,27.8,27.82,39342.0,27.2614,27.2614,27.2222,27.2418,39342.0
2024-10-24 15:05:00,27.82,27.83,27.8,27.83,32666.0,27.2418,27.2516,27.2222,27.2516,32666.0
2024-10-24 15:10:00,27.82,27.85,27.82,27.84,51484.0,27.2418,27.2712,27.2418,27.2614,51484.0
2024-10-24 15:15:00,27.84,27.84,27.82,27.84,36929.0,27.2614,27.2614,27.2418,27.2614,36929.0
2024-10-24 15:20:00,27.84,27.85,27.81,27.83,51405.0,27.2614,27.2712,27.232,27.2516,51405.0
2024-10-24 15:25:00,27.83,27.84,27.82,27.82,46011.0,27.2516,27.2614,27.2418,27.2418,46011.0
2024-10-24 15:30:00,27.83,27.84,27.81,27.84,65989.0,27.2516,27.2614,27.232,27.2614,65989.0
2024-10-24 15:35:00,27.84,27.84,27.8,27.84,115595.0,27.2614,27.2614,27.2222,27.2614,115595.0
2024-10-24 15:40:00,27.84,27.87,27.83,27.85,84875.0,27.2614,27.2907,27.2516,27.2712,84875.0
2024-10-24 15:45:00,27.85,27.87,27.84,27.87,88591.0,27.2712,27.2907,27.2614,27.2907,88591.0
2024-10-24 15:50:00,27.87,27.88,27.85,27.86,148604.0,27.2907,27.3005,27.2712,27.281,148604.0
2024-10-24 15:55:00,27.86,27.9,27.85,27.86,526890.0,27.281,27.3201,27.2712,27.281,526890.0
2024-10-25 09:30:00,28.11,28.29,28.03,28.05,337905.0,27.5258,27.702,27.4474,27.467,337905.0
2024-10-25 09:35:00,28.06,28.07,27.94,28.03,69575.0,27.4768,27.4866,27.3593,27.4474,69575.0
2024-10-25 09:40:00,28.03,28.06,27.96,27.98,74709.0,27.4474,27.4768,27.3789,27.3985,74709.0
2024-10-25 09:45:00,27.98,28.13,27.96,28.12,144923.0,27.3985,27.5453,27.3789,27.5356,144923.0
2024-10-25 09:50:00,28.12,28.22,28.07,28.11,120599.0,27.5356,27.6335,27.4866,27.5258,120599.0
2024-10-25 09:55:00,28.11,28.11,28.05,28.07,31083.0,27.5258,27.5258,27.467,27.4866,31083.0
2024-10-25 10:00:00,28.08,28.16,28.04,28.14,64506.0,27.4964,27.5747,27.4572,27.5551,64506.0
2024-10-25 10:05:00,28.14,28.23,28.12,28.21,110687.0,27.5551,27.6433,27.5356,27.6237,110687.0
2024-10-25 10:10:00,28.21,28.24,28.14,28.18,38546.0,27.6237,27.6531,27.5551,27.5943,38546.0
2024-10-25 10:15:00,28.17,28.2,28.14,28.19,176644.0,27.5845,27.6139,27.5551,27.6041,176644.0
2024-10-25 10:20:00,28.2,28.27,28.18,28.21,75016.0,27.6139,27.6824,27.5943,27.6237,75016.0
2024-10-25 10:25:00,28.21,28.23,28.17,28.21,42457.0,27.6237,27.6433,27.5845,27.6237,42457.0
2024-10-25 10:30:00,28.21,28.33,28.2,28.32,165158.0,27.6237,27.7412,27.6139,27.7314,165158.0
2024-10-25 10:35:00,28.31,28.34,28.3,28.33,48909.0,27.7216,27.751,27.7118,27.7412,48909.0
2024-10-25 10:40:00,28.32,28.33,28.26,28.29,27101.0,27.7314,27.7412,27.6726,27.702,27101.0
2024-10-25 10:45:00,28.29,28.38,28.28,28.37,251870.0,27.702,27.7901,27.6922,27.7804,251870.0
2024-10-25 10:50:00,28.38,28.39,28.28,28.29,117140.0,27.7901,27.7999,27.6922,27.702,117140.0
2024-10-25 10:55:00,28.29,28.3,28.25,28.28,39456.0,27.702,27.7118,27.6628,27.6922,39456.0
2024-10-25 11:00:00,28.28,28.33,28.24,28.3,55910.0,27.6922,27.7412,27.6531,27.7118,55910.0
2024-10-25 11:05:00,28.3,28.35,28.28,28.33,54108.0,27.7118,27.7608,27.6922,27.7412,54108.0
2024-10-25 11:10:00,28.34,28.34,28.28,28.29,32720.0,27.751,27.751,27.6922,27.702,32720.0
2024-10-25 11:15:00,28.29,28.29,28.27,28.28,40931.0,27.702,27.702,27.6824,27.6922,40931.0
2024-10-25 11:20:00,28.28,28.29,28.25,28.26,32009.0,27.6922,27.702,27.6628,27.6726,32009.0
2024-10-25 11:25:00,28.26,28.39,28.25,28.35,74604.0,27.6726,27.7999,27.6628,27.7608,74604.0
2024-10-25 11:30:00,28.34,28.34,28.25,28.29,56932.0,27.751,27.751,27.6628,27.702,56932.0
2024-10-25 11:35:00,28.28,28.32,28.27,28.3,30936.0,27.6922,27.7314,27.6824,27.7118,30936.0
2024-10-25 11:40:00,28.3,28.32,28.26,28.31,40242.0,27.7118,27.7314,27.6726,27.7216,40242.0
2024-10-25 11:45:00,28.3,28.31,28.27,28.28,27608.0,27.7118,27.7216,27.6824,27.6922,27608.0
2024-10-25 11:50:00,28.28,28.31,28.28,28.29,29989.0,27.6922,27.7216,27.6922,27.702,29989.0
2024-10-25 11:55:00,28.29,28.31,28.27,28.28,31947.0,27.702,27.7216,27.6824,27.6922,31947.0
2024-10-25 12:00:00,28.28,28.28,28.2,28.26,46590.0,27.6922,27.6922,27.6139,27.6726,46590.0
2024-10-25 12:05:00,28.25,28.26,28.19,28.21,23514.0,27.6628,27.6726,27.6041,27.6237,23514.0
2024-10-25 12:10:00,28.21,28.22,28.13,28.13,28625.0,27.6237,27.6335,27.5453,27.5453,28625.0
2024-10-25 12:15:00,28.13,28.22,28.13,28.21,57772.0,27.5453,27.6335,27.5453,27.6237,57772.0
2024-10-25 12:20:00,28.21,28.22,28.19,28.21,62244.0,27.6237,27.6335,27.6041,27.6237,62244.0
2024-10-25 12:25:00,28.21,28.22,28.16,28.2,63535.0,27.6237,27.6335,27.5747,27.6139,63535.0
2024-10-25 12:30:00,28.2,28.22,28.18,28.21,34678.0,27.6139,27.6335,27.5943,27.6237,34678.0
2024-10-25 12:35:00,28.22,28.24,28.21,28.23,35631.0,27.6335,27.6531,27.6237,27.6433,35631.0
2024-10-25 12:40:00,28.24,28.25,28.19,28.21,32918.0,27.6531,27.6628,27.6041,27.6237,32918.0
2024-10-25 12:45:00,28.21,28.22,28.19,28.2,17464.0,27.6237,27.6335,27.6041,27.6139,17464.0
2024-10-25 12:50:00,28.2,28.23,28.19,28.23,15169.0,27.6139,27.6433,27.6041,27.6433,15169.0
2024-10-25 12:55:00,28.23,28.23,28.2,28.23,17886.0,27.6433,27.6433,27.6139,27.6433,17886.0
2024-10-25 13:00:00,28.23,28.23,28.19,28.23,25260.0,27.6433,27.6433,27.6041,27.6433,25260.0
2024-10-25 13:05:00,28.23,28.23,28.21,28.22,16087.0,27.6433,27.6433,27.6237,27.6335,16087.0
2024-10-25 13:10:00,28.23,28.23,28.18,28.21,34262.0,27.6433,27.6433,27.5943,27.6237,34262.0
2024-10-25 13:15:00,28.21,28.22,28.18,28.18,44486.0,27.6237,27.6335,27.5943,27.5943,44486.0
2024-10-25 13:20:00,28.19,28.19,28.15,28.18,23419.0,27.6041,27.6041,27.5649,27.5943,23419.0
2024-10-25 13:25:00,28.18,28.2,28.17,28.18,37660.0,27.5943,27.6139,27.5845,27.5943,37660.0
2024-10-25 13:30:00,28.18,28.19,28.17,28.18,27713.0,27.5943,27.6041,27.5845,27.5943,27713.0
2024-10-25 13:35:00,28.18,28.2,28.15,28.19,26765.0,27.5943,27.6139,27.5649,27.6041,26765.0
2024-10-25 13:40:00,28.19,28.19,28.13,28.16,22148.0,27.6041,27.6041,27.5453,27.5747,22148.0
2024-10-25 13:45:00,28.16,28.2,28.14,28.19,31916.0,27.5747,27.6139,27.5551,27.6041,31916.0
2024-10-25 13:50:00,28.19,28.2,28.16,28.16,23034.0,27.6041,27.6139,27.5747,27.5747,23034.0
2024-10-25 13:55:00,28.17,28.17,28.13,28.16,18561.0,27.5845,27.5845,27.5453,27.5747,18561.0
2024-10-25 14:00:00,28.16,28.16,28.08,28.11,31252.0,27.5747,27.5747,27.4964,27.5258,31252.0
2024-10-25 14:05:00,28.11,28.13,28.1,28.13,29537.0,27.5258,27.5453,27.516,27.5453,29537.0
2024-10-25 14:10:00,28.13,28.16,28.11,28.16,71059.0,27.5453,27.5747,27.5258,27.5747,71059.0
2024-10-25 14:15:00,28.16,28.19,28.15,28.19,19774.0,27.5747,27.6041,27.5649,27.6041,19774.0
2024-10-25 14:20:00,28.19,28.21,28.17,28.21,36537.0,27.6041,27.6237,27.5845,27.6237,36537.0
2024-10-25 14:25:00,28.21,28.26,28.2,28.24,32105.0,27.6237,27.6726,27.6139,27.6531,32105.0
2024-10-25 14:30:00,28.24,28.28,28.23,28.28,34796.0,27.6531,27.6922,27.6433,27.6922,34796.0
2024-10-25 14:35:00,28.28,28.33,28.27,28.32,71605.0,27.6922,27.7412,27.6824,27.7314,71605.0
2024-10-25 14:40:00,28.32,28.33,28.31,28.32,39702.0,27.7314,27.7412,27.7216,27.7314,39702.0
2024-10-25 14:45:00,28.33,28.34,28.3,28.31,42374.0,27.7412,27.751,27.7118,27.7216,42374.0
2024-10-25 14:50:00,28.32,28.32,28.29,28.3,27189.0,27.7314,27.7314,27.702,27.7118,27189.0
2024-10-25 14:55:00,28.31,28.32,28.3,28.32,19613.0,27.7216,27.7314,27.7118,27.7314,19613.0
2024-10-25 15:00:00,28.32,28.35,28.31,28.35,27384.0,27.7314,27.7608,27.7216,27.7608,27384.0
2024-10-25 15:05:00,28.35,28.35,28.29,28.3,49037.0,27.7608,27.7608,27.702,27.7118,49037.0
2024-10-25 15:10:00,28.3,28.31,28.28,28.29,22688.0,27.7118,27.7216,27.6922,27.702,22688.0
2024-10-25 15:15:00,28.29,28.31,28.28,28.3,32344.0,27.702,27.7216,27.6922,27.7118,32344.0
2024-10-25 15:20:00,28.29,28.3,28.27,28.27,19504.0,27.702,27.7118,27.6824,27.6824,19504.0
2024-10-25 15:25:00,28.27,28.27,28.25,28.27,30573.0,27.6824,27.6824,27.6628,27.6824,30573.0
2024-10-25 15:30:00,28.27,28.27,28.2,28.21,49851.0,27.6824,27.6824,27.6139,27.6237,49851.0
2024-10-25 15:35:00,28.21,28.26,28.21,28.25,30086.0,27.6237,27.6726,27.6237,27.6628,30086.0
2024-10-25 15:40:00,28.24,28.29,28.24,28.29,32129.0,27.6531,27.702,27.6531,27.702,32129.0
2024-10-25 15:45:00,28.28,28.31,28.28,28.29,44981.0,27.6922,27.7216,27.6922,27.702,44981.0
2024-10-25 15:50:00,28.28,28.3,28.26,28.28,102599.0,27.6922,27.7118,27.6726,27.6922,102599.0
2024-10-25 15:55:00,28.28,28.28,28.23,28.25,400860.0,27.6922,27.6922,27.6433,27.6628,400860.0
2024-10-28 09:30:00,27.42,27.56,27.26,27.48,511209.0,26.8501,26.9872,26.6934,26.9089,511209.0
2024-10-28 09:35:00,27.48,27.6,27.47,27.53,167983.0,26.9089,27.0264,26.8991,26.9578,167983.0
2024-10-28 09:40:00,27.52,27.57,27.5,27.5,69925.0,26.948,26.997,26.9284,26.9284,69925.0
2024-10-28 09:45:00,27.51,27.67,27.48,27.63,79907.0,26.9382,27.0949,26.9089,27.0557,79907.0
2024-10-28 09:50:00,27.63,27.67,27.52,27.53,66969.0,27.0557,27.0949,26.948,26.9578,66969.0
2024-10-28 09:55:00,27.52,27.58,27.51,27.58,49202.0,26.948,27.0068,26.9382,27.0068,49202.0
2024-10-28 10:00:00,27.58,27.67,27.57,27.63,66113.0,27.0068,27.0949,26.997,27.0557,66113.0
2024-10-28 10:05:00,27.64,27.7,27.63,27.66,49914.0,27.0655,27.1243,27.0557,27.0851,49914.0
2024-10-28 10:10:00,27.67,27.69,27.6,27.62,37144.0,27.0949,27.1145,27.0264,27.0459,37144.0
2024-10-28 10:15:00,27.62,27.67,27.61,27.66,46361.0,27.0459,27.0949,27.0362,27.0851,46361.0
2024-10-28 10:20:00,27.66,27.66,27.59,27.64,40524.0,27.0851,27.0851,27.0166,27.0655,40524.0
2024-10-28 10:25:00,27.64,27.64,27.61,27.62,20950.0,27.0655,27.0655,27.0362,27.0459,20950.0
2024-10-28 10:30:00,27.62,27.68,27.61,27.66,64450.0,27.0459,27.1047,27.0362,27.0851,64450.0
2024-10-28 10:35:00,27.66,27.66,27.59,27.62,33521.0,27.0851,27.0851,27.0166,27.0459,33521.0
2024-10-28 10:40:00,27.63,27.7,27.61,27.7,27971.0,27.0557,27.1243,27.0362,27.1243,27971.0
2024-10-28 10:45:00,27.69,27.75,27.68,27.72,42049.0,27.1145,27.1732,27.1047,27.1439,42049.0
2024-10-28 10:50:00,27.73,27.78,27.71,27.71,56559.0,27.1537,27.2026,27.1341,27.1341,56559.0
2024-10-28 10:55:00,27.71,27.77,27.71,27.76,37880.0,27.1341,27.1928,27.1341,27.183,37880.0
2024-10-28 11:00:00,27.76,27.76,27.71,27.74,48678.0,27.183,27.183,27.1341,27.1634,48678.0
2024-10-28 11:05:00,27.74,27.81,27.74,27.79,37516.0,27.1634,27.232,27.1634,27.2124,37516.0
2024-10-28 11:10:00,27.79,27.81,27.77,27.77,74501.0,27.2124,27.232,27.1928,27.1928,74501.0
2024-10-28 11:15:00,27.78,27.82,27.73,27.73,155826.0,27.2026,27.2418,27.1537,27.1537,155826.0
2024-10-28 11:20:00,27.73,27.75,27.66,27.66,61274.0,27.1537,27.1732,27.0851,27.0851,61274.0
2024-10-28 11:25:00,27.67,27.67,27.62,27.63,31308.0,27.0949,27.0949,27.0459,27.0557,31308.0
2024-10-28 11:30:00,27.62,27.64,27.58,27.63,55903.0,27.0459,27.0655,27.0068,27.0557,55903.0
2024-10-28 11:35:00,27.63,27.66,27.61,27.64,62705.0,27.0557,27.0851,27.0362,27.0655,62705.0
2024-10-28 11:40:00,27.64,27.66,27.62,27.64,59376.0,27.0655,27.0851,27.0459,27.0655,59376.0
2024-10-28 11:45:00,27.63,27.64,27.61,27.62,49514.0,27.0557,27.0655,27.0362,27.0459,49514.0
2024-10-28 11:50:00,27.61,27.64,27.6,27.63,75548.0,27.0362,27.0655,27.0264,27.0557,75548.0
2024-10-28 11:55:00,27.63,27.66,27.61,27.63,56385.0,27.0557,27.0851,27.0362,27.0557,56385.0
2024-10-28 12:00:00,27.64,27.64,27.6,27.63,183766.0,27.0655,27.0655,27.0264,27.0557,183766.0
2024-10-28 12:05:00,27.63,27.7,27.62,27.69,173922.0,27.0557,27.1243,27.0459,27.1145,173922.0
2024-10-28 12:10:00,27.69,27.7,27.67,27.69,48580.0,27.1145,27.1243,27.0949,27.1145,48580.0
2024-10-28 12:15:00,27.68,27.71,27.67,27.71,37620.0,27.1047,27.1341,27.0949,27.1341,37620.0
2024-10-28 12:20:00,27.71,27.75,27.7,27.75,33181.0,27.1341,27.1732,27.1243,27.1732,33181.0
2024-10-28 12:25:00,27.75,27.76,27.73,27.76,25866.0,27.1732,27.183,27.1537,27.183,25866.0
2024-10-28 12:30:00,27.76,27.82,27.75,27.82,73518.0,27.183,27.2418,27.1732,27.2418,73518.0
2024-10-28 12:35:00,27.82,27.85,27.8,27.82,44521.0,27.2418,27.2712,27.2222,27.2418,44521.0
2024-10-28 12:40:00,27.82,27.84,27.8,27.84,54907.0,27.2418,27.2614,27.2222,27.2614,54907.0
2024-10-28 12:45:00,27.84,27.84,27.8,27.81,36790.0,27.2614,27.2614,27.2222,27.232,36790.0
2024-10-28 12:50:00,27.81,27.84,27.79,27.79,29511.0,27.232,27.2614,27.2124,27.2124,29511.0
2024-10-28 12:55:00,27.79,27.8,27.77,27.78,24499.0,27.2124,27.2222,27.1928,27.2026,24499.0
2024-10-28 13:00:00,27.79,27.81,27.78,27.8,21212.0,27.2124,27.232,27.2026,27.2222,21212.0
2024-10-28 13:05:00,27.8,27.84,27.79,27.84,34413.0,27.2222,27.2614,27.2124,27.2614,34413.0
2024-10-28 13:10:00,27.83,27.84,27.79,27.8,25450.0,27.2516,27.2614,27.2124,27.2222,25450.0
2024-10-28 13:15:00,27.8,27.82,27.8,27.82,21518.0,27.2222,27.2418,27.2222,27.2418,21518.0
2024-10-28 13:20:00,27.82,27.83,27.81,27.83,26520.0,27.2418,27.2516,27.232,27.2516,26520.0
2024-10-28 13:25:00,27.83,27.83,27.81,27.83,20617.0,27.2516,27.2516,27.232,27.2516,20617.0
2024-10-28 13:30:00,27.82,27.85,27.81,27.83,28760.0,27.2418,27.2712,27.232,27.2516,28760.0
2024-10-28 13:35:00,27.83,27.88,27.82,27.87,37167.0,27.2516,27.3005,27.2418,27.2907,37167.0
2024-10-28 13:40:00,27.87,27.87,27.83,27.83,19130.0,27.2907,27.2907,27.2516,27.2516,19130.0
2024-10-28 13:45:00,27.83,27.85,27.82,27.83,24717.0,27.2516,27.2712,27.2418,27.2516,24717.0
2024-10-28 13:50:00,27.83,27.84,27.81,27.84,26671.0,27.2516,27.2614,27.232,27.2614,26671.0
2024-10-28 13:55:00,27.84,27.85,27.83,27.85,55239.0,27.2614,27.2712,27.2516,27.2712,55239.0
2024-10-28 14:00:00,27.85,27.89,27.84,27.88,41379.0,27.2712,27.3103,27.2614,27.3005,41379.0
2024-10-28 14:05:00,27.89,27.89,27.84,27.85,27497.0,27.3103,27.3103,27.2614,27.2712,27497.0
2024-10-28 14:10:00,27.85,27.85,27.76,27.79,96492.0,27.2712,27.2712,27.183,27.2124,96492.0
2024-10-28 14:15:00,27.79,27.82,27.77,27.82,40726.0,27.2124,27.2418,27.1928,27.2418,40726.0
2024-10-28 14:20:00,27.82,27.83,27.76,27.79,31870.0,27.2418,27.2516,27.183,27.2124,31870.0
2024-10-28 14:25:00,27.79,27.81,27.78,27.79,63575.0,27.2124,27.232,27.2026,27.2124,63575.0
2024-10-28 14:30:00,27.8,27.82,27.79,27.8,21432.0,27.2222,27.2418,27.2124,27.2222,21432.0
2024-10-28 14:35:00,27.8,27.82,27.79,27.81,22407.0,27.2222,27.2418,27.2124,27.232,22407.0
2024-10-28 14:40:00,27.8,27.82,27.79,27.8,27517.0,27.2222,27.2418,27.2124,27.2222,27517.0
2024-10-28 14:45:00,27.81,27.84,27.8,27.84,27337.0,27.232,27.2614,27.2222,27.2614,27337.0
2024-10-28 14:50:00,27.84,27.86,27.82,27.86,34506.0,27.2614,27.281,27.2418,27.281,34506.0
2024-10-28 14:55:00,27.86,27.86,27.84,27.85,17116.0,27.281,27.281,27.2614,27.2712,17116.0
2024-10-28 15:00:00,27.84,27.86,27.82,27.83,47229.0,27.2614,27.281,27.2418,27.2516,47229.0
2024-10-28 15:05:00,27.83,27.83,27.79,27.8,29966.0,27.2516,27.2516,27.2124,27.2222,29966.0
2024-10-28 15:10:00,27.8,27.8,27.76,27.77,49348.0,27.2222,27.2222,27.183,27.1928,49348.0
2024-10-28 15:15:00,27.76,27.79,27.76,27.79,26468.0,27.183,27.2124,27.183,27.2124,26468.0
2024-10-28 15:20:00,27.78,27.83,27.78,27.82,118264.0,27.2026,27.2516,27.2026,27.2418,118264.0
2024-10-28 15:25:00,27.83,27.84,27.8,27.82,56701.0,27.2516,27.2614,27.2222,27.2418,56701.0
2024-10-28 15:30:00,27.82,27.85,27.81,27.85,109906.0,27.2418,27.2712,27.232,27.2712,109906.0
2024-10-28 15:35:00,27.85,27.88,27.84,27.86,80318.0,27.2712,27.3005,27.2614,27.281,80318.0
2024-10-28 15:40:00,27.86,27.87,27.85,27.86,31797.0,27.281,27.2907,27.2712,27.281,31797.0
2024-10-28 15:45:00,27.86,27.88,27.85,27.88,48443.0,27.281,27.3005,27.2712,27.3005,48443.0
2024-10-28 15:50:00,27.88,27.93,27.87,27.91,183194.0,27.3005,27.3495,27.2907,27.3299,183194.0
2024-10-28 15:55:00,27.91,27.94,27.88,27.9,414852.0,27.3299,27.3593,27.3005,27.3201,414852.0
2024-10-29 09:30:00,27.99,27.99,27.75,27.78,156041.0,27.4083,27.4083,27.1732,27.2026,156041.0
2024-10-29 09:35:00,27.78,27.79,27.67,27.74,65361.0,27.2026,27.2124,27.0949,27.1634,65361.0
2024-10-29 09:40:00,27.74,27.8,27.65,27.66,60198.0,27.1634,27.2222,27.0753,27.0851,60198.0
2024-10-29 09:45:00,27.66,27.79,27.62,27.76,45682.0,27.0851,27.2124,27.0459,27.183,45682.0
2024-10-29 09:50:00,27.77,27.87,27.75,27.81,37016.0,27.1928,27.2907,27.1732,27.232,37016.0
2024-10-29 09:55:00,27.82,27.84,27.79,27.81,36317.0,27.2418,27.2614,27.2124,27.232,36317.0
2024-10-29 10:00:00,27.8,27.94,27.78,27.92,57064.0,27.2222,27.3593,27.2026,27.3397,57064.0
2024-10-29 10:05:00,27.91,27.94,27.85,27.94,106761.0,27.3299,27.3593,27.2712,27.3593,106761.0
2024-10-29 10:10:00,27.94,27.98,27.89,27.91,59456.0,27.3593,27.3985,27.3103,27.3299,59456.0
2024-10-29 10:15:00,27.92,27.99,27.92,27.96,32980.0,27.3397,27.4083,27.3397,27.3789,32980.0
2024-10-29 10:20:00,27.96,28.01,27.95,28.0,75220.0,27.3789,27.4278,27.3691,27.418,75220.0
2024-10-29 10:25:00,28.0,28.0,27.92,27.93,32432.0,27.418,27.418,27.3397,27.3495,32432.0
2024-10-29 10:30:00,27.93,27.96,27.9,27.91,44332.0,27.3495,27.3789,27.3201,27.3299,44332.0
2024-10-29 10:35:00,27.91,27.98,27.88,27.98,27290.0,27.3299,27.3985,27.3005,27.3985,27290.0
2024-10-29 10:40:00,27.98,28.0,27.92,27.93,29000.0,27.3985,27.418,27.3397,27.3495,29000.0
2024-10-29 10:45:00,27.93,27.93,27.85,27.88,77491.0,27.3495,27.3495,27.2712,27.3005,77491.0
2024-10-29 10:50:00,27.88,27.89,27.84,27.86,45523.0,27.3005,27.3103,27.2614,27.281,45523.0
2024-10-29 10:55:00,27.86,27.88,27.85,27.85,15007.0,27.281,27.3005,27.2712,27.2712,15007.0
2024-10-29 11:00:00,27.86,27.86,27.82,27.85,35943.0,27.281,27.281,27.2418,27.2712,35943.0
2024-10-29 11:05:00,27.85,27.85,27.74,27.76,63671.0,27.2712,27.2712,27.1634,27.183,63671.0
2024-10-29 11:10:00,27.75,27.8,27.73,27.8,115391.0,27.1732,27.2222,27.1537,27.2222,115391.0
2024-10-29 11:15:00,27.79,27.8,27.72,27.74,59880.0,27.2124,27.2222,27.1439,27.1634,59880.0
2024-10-29 11:20:00,27.74,27.74,27.7,27.71,53878.0,27.1634,27.1634,27.1243,27.1341,53878.0
2024-10-29 11:25:00,27.7,27.71,27.64,27.66,87610.0,27.1243,27.1341,27.0655,27.0851,87610.0
2024-10-29 11:30:00,27.66,27.66,27.6,27.61,64375.0,27.0851,27.0851,27.0264,27.0362,64375.0
2024-10-29 11:35:00,27.61,27.67,27.6,27.64,49190.0,27.0362,27.0949,27.0264,27.0655,49190.0
2024-10-29 11:40:00,27.65,27.67,27.64,27.66,22549.0,27.0753,27.0949,27.0655,27.0851,22549.0
2024-10-29 11:45:00,27.65,27.69,27.64,27.68,24554.0,27.0753,27.1145,27.0655,27.1047,24554.0
2024-10-29 11:50:00,27.68,27.7,27.61,27.62,67085.0,27.1047,27.1243,27.0362,27.0459,67085.0
2024-10-29 11:55:00,27.62,27.64,27.6,27.64,57330.0,27.0459,27.0655,27.0264,27.0655,57330.0
2024-10-29 12:00:00,27.63,27.65,27.61,27.62,39818.0,27.0557,27.0753,27.0362,27.0459,39818.0
2024-10-29 12:05:00,27.62,27.63,27.58,27.59,41396.0,27.0459,27.0557,27.0068,27.0166,41396.0
2024-10-29 12:10:00,27.59,27.63,27.58,27.6,48583.0,27.0166,27.0557,27.0068,27.0264,48583.0
2024-10-29 12:15:00,27.6,27.62,27.55,27.57,67981.0,27.0264,27.0459,26.9774,26.997,67981.0
2024-10-29 12:20:00,27.57,27.57,27.55,27.56,27219.0,26.997,26.997,26.9774,26.9872,27219.0
2024-10-29 12:25:00,27.55,27.57,27.53,27.53,74918.0,26.9774,26.997,26.9578,26.9578,74918.0
2024-10-29 12:30:00,27.53,27.55,27.5,27.55,56169.0,26.9578,26.9774,26.9284,26.9774,56169.0
2024-10-29 12:35:00,27.55,27.55,27.45,27.45,253910.0,26.9774,26.9774,26.8795,26.8795,253910.0
2024-10-29 12:40:00,27.45,27.46,27.42,27.45,62729.0,26.8795,26.8893,26.8501,26.8795,62729.0
2024-10-29 12:45:00,27.44,27.45,27.4,27.43,169112.0,26.8697,26.8795,26.8305,26.8599,169112.0
2024-10-29 12:50:00,27.43,27.45,27.42,27.45,46091.0,26.8599,26.8795,26.8501,26.8795,46091.0
2024-10-29 12:55:00,27.45,27.47,27.44,27.46,25580.0,26.8795,26.8991,26.8697,26.8893,25580.0
2024-10-29 13:00:00,27.46,27.49,27.43,27.44,61421.0,26.8893,26.9186,26.8599,26.8697,61421.0
2024-10-29 13:05:00,27.44,27.45,27.43,27.44,28779.0,26.8697,26.8795,26.8599,26.8697,28779.0
2024-10-29 13:10:00,27.45,27.47,27.43,27.47,37736.0,26.8795,26.8991,26.8599,26.8991,37736.0
2024-10-29 13:15:00,27.47,27.48,27.46,27.48,27870.0,26.8991,26.9089,26.8893,26.9089,27870.0
2024-10-29 13:20:00,27.48,27.49,27.45,27.49,56411.0,26.9089,26.9186,26.8795,26.9186,56411.0
2024-10-29 13:25:00,27.49,27.5,27.48,27.5,39460.0,26.9186,26.9284,26.9089,26.9284,39460.0
2024-10-29 13:30:00,27.5,27.5,27.44,27.45,65747.0,26.9284,26.9284,26.8697,26.8795,65747.0
2024-10-29 13:35:00,27.45,27.45,27.41,27.44,85060.0,26.8795,26.8795,26.8403,26.8697,85060.0
2024-10-29 13:40:00,27.44,27.46,27.43,27.46,35900.0,26.8697,26.8893,26.8599,26.8893,35900.0
2024-10-29 13:45:00,27.46,27.5,27.45,27.48,57807.0,26.8893,26.9284,26.8795,26.9089,57807.0
2024-10-29 13:50:00,27.49,27.49,27.46,27.49,33074.0,26.9186,26.9186,26.8893,26.9186,33074.0
2024-10-29 13:55:00,27.49,27.56,27.48,27.54,62161.0,26.9186,26.9872,26.9089,26.9676,62161.0
2024-10-29 14:00:00,27.54,27.54,27.51,27.52,72894.0,26.9676,26.9676,26.9382,26.948,72894.0
2024-10-29 14:05:00,27.52,27.52,27.49,27.49,41967.0,26.948,26.948,26.9186,26.9186,41967.0
2024-10-29 14:10:00,27.49,27.5,27.47,27.5,66307.0,26.9186,26.9284,26.8991,26.9284,66307.0
2024-10-29 14:15:00,27.5,27.52,27.49,27.5,71496.0,26.9284,26.948,26.9186,26.9284,71496.0
2024-10-29 14:20:00,27.5,27.51,27.46,27.49,127903.0,26.9284,26.9382,26.8893,26.9186,127903.0
2024-10-29 14:25:00,27.49,27.52,27.47,27.49,46750.0,26.9186,26.948,26.8991,26.9186,46750.0
2024-10-29 14:30:00,27.49,27.51,27.49,27.49,41122.0,26.9186,26.9382,26.9186,26.9186,41122.0
2024-10-29 14:35:00,27.5,27.5,27.47,27.5,28060.0,26.9284,26.9284,26.8991,26.9284,28060.0
2024-10-29 14:40:00,27.5,27.51,27.47,27.48,33420.0,26.9284,26.9382,26.8991,26.9089,33420.0
2024-10-29 14:45:00,27.47,27.49,27.47,27.48,63450.0,26.8991,26.9186,26.8991,26.9089,63450.0
2024-10-29 14:50:00,27.48,27.51,27.46,27.5,93529.0,26.9089,26.9382,26.8893,26.9284,93529.0
2024-10-29 14:55:00,27.5,27.5,27.47,27.49,53898.0,26.9284,26.9284,26.8991,26.9186,53898.0
2024-10-29 15:00:00,27.49,27.51,27.47,27.5,57726.0,26.9186,26.9382,26.8991,26.9284,57726.0
2024-10-29 15:05:00,27.5,27.51,27.45,27.48,56538.0,26.9284,26.9382,26.8795,26.9089,56538.0
2024-10-29 15:10:00,27.48,27.49,27.46,27.46,46874.0,26.9089,26.9186,26.8893,26.8893,46874.0
2024-10-29 15:15:00,27.47,27.48,27.44,27.46,59212.0,26.8991,26.9089,26.8697,26.8893,59212.0
2024-10-29 15:20:00,27.46,27.52,27.46,27.51,200730.0,26.8893,26.948,26.8893,26.9382,200730.0
2024-10-29 15:25:00,27.51,27.56,27.5,27.56,166721.0,26.9382,26.9872,26.9284,26.9872,166721.0
2024-10-29 15:30:00,27.55,27.58,27.54,27.58,121100.0,26.9774,27.0068,26.9676,27.0068,121100.0
2024-10-29 15:35:00,27.58,27.6,27.57,27.58,89319.0,27.0068,27.0264,26.997,27.0068,89319.0
2024-10-29 15:40:00,27.58,27.58,27.55,27.55,142163.0,27.0068,27.0068,26.9774,26.9774,142163.0
2024-10-29 15:45:00,27.55,27.56,27.5,27.51,218020.0,26.9774,26.9872,26.9284,26.9382,218020.0
2024-10-29 15:50:00,27.51,27.54,27.49,27.51,210286.0,26.9382,26.9676,26.9186,26.9382,210286.0
2024-10-29 15:55:00,27.5,27.54,27.5,27.53,654053.0,26.9284,26.9676,26.9284,26.9578,654053.0
2024-10-30 09:30:00,27.56,27.68,27.56,27.64,222470.0,26.9872,27.1047,26.9872,27.0655,222470.0
2024-10-30 09:35:00,27.62,27.82,27.61,27.8,112506.0,27.0459,27.2418,27.0362,27.2222,112506.0
2024-10-30 09:40:00,27.79,27.85,27.76,27.81,140671.0,27.2124,27.2712,27.183,27.232,140671.0
2024-10-30 09:45:00,27.8,27.9,27.78,27.85,45118.0,27.2222,27.3201,27.2026,27.2712,45118.0
2024-10-30 09:50:00,27.84,27.91,27.8,27.86,80723.0,27.2614,27.3299,27.2222,27.281,80723.0
2024-10-30 09:55:00,27.87,27.92,27.85,27.87,67029.0,27.2907,27.3397,27.2712,27.2907,67029.0
2024-10-30 10:00:00,27.87,27.9,27.83,27.86,75486.0,27.2907,27.3201,27.2516,27.281,75486.0
2024-10-30 10:05:00,27.86,27.98,27.84,27.97,91221.0,27.281,27.3985,27.2614,27.3887,91221.0
2024-10-30 10:10:00,27.96,28.09,27.95,28.09,285975.0,27.3789,27.5062,27.3691,27.5062,285975.0
2024-10-30 10:15:00,28.09,28.1,28.02,28.05,65217.0,27.5062,27.516,27.4376,27.467,65217.0
2024-10-30 10:20:00,28.05,28.08,27.97,27.99,121450.0,27.467,27.4964,27.3887,27.4083,121450.0
2024-10-30 10:25:00,28.0,28.0,27.94,27.94,63820.0,27.418,27.418,27.3593,27.3593,63820.0
2024-10-30 10:30:00,27.95,28.0,27.91,27.94,50957.0,27.3691,27.418,27.3299,27.3593,50957.0
2024-10-30 10:35:00,27.94,28.03,27.93,28.01,73218.0,27.3593,27.4474,27.3495,27.4278,73218.0
2024-10-30 10:40:00,28.01,28.02,27.95,27.95,68225.0,27.4278,27.4376,27.3691,27.3691,68225.0
2024-10-30 10:45:00,27.95,27.99,27.92,27.95,58147.0,27.3691,27.4083,27.3397,27.3691,58147.0
2024-10-30 10:50:00,27.95,27.95,27.91,27.92,50314.0,27.3691,27.3691,27.3299,27.3397,50314.0
2024-10-30 10:55:00,27.92,27.97,27.9,27.93,37002.0,27.3397,27.3887,27.3201,27.3495,37002.0
2024-10-30 11:00:00,27.94,27.95,27.87,27.88,26207.0,27.3593,27.3691,27.2907,27.3005,26207.0
2024-10-30 11:05:00,27.87,27.88,27.85,27.87,29931.0,27.2907,27.3005,27.2712,27.2907,29931.0
2024-10-30 11:10:00,27.87,27.93,27.86,27.91,55918.0,27.2907,27.3495,27.281,27.3299,55918.0
2024-10-30 11:15:00,27.92,27.96,27.9,27.95,67795.0,27.3397,27.3789,27.3201,27.3691,67795.0
2024-10-30 11:20:00,27.95,27.95,27.89,27.94,172313.0,27.3691,27.3691,27.3103,27.3593,172313.0
2024-10-30 11:25:00,27.94,27.95,27.9,27.94,73635.0,27.3593,27.3691,27.3201,27.3593,73635.0
2024-10-30 11:30:00,27.94,27.98,27.92,27.97,60539.0,27.3593,27.3985,27.3397,27.3887,60539.0
2024-10-30 11:35:00,27.96,27.97,27.93,27.94,21321.0,27.3789,27.3887,27.3495,27.3593,21321.0
2024-10-30 11:40:00,27.94,28.01,27.94,27.98,40784.0,27.3593,27.4278,27.3593,27.3985,40784.0
2024-10-30 11:45:00,27.98,27.99,27.96,27.98,42966.0,27.3985,27.4083,27.3789,27.3985,42966.0
2024-10-30 11:50:00,27.98,28.0,27.97,28.0,28986.0,27.3985,27.418,27.3887,27.418,28986.0
2024-10-30 11:55:00,28.0,28.0,27.95,27.97,35686.0,27.418,27.418,27.3691,27.3887,35686.0
2024-10-30 12:00:00,27.96,27.98,27.94,27.96,25052.0,27.3789,27.3985,27.3593,27.3789,25052.0
2024-10-30 12:05:00,27.95,27.99,27.95,27.99,42030.0,27.3691,27.4083,27.3691,27.4083,42030.0
2024-10-30 12:10:00,27.98,27.99,27.96,27.96,38361.0,27.3985,27.4083,27.3789,27.3789,38361.0
2024-10-30 12:15:00,27.96,27.97,27.92,27.93,24910.0,27.3789,27.3887,27.3397,27.3495,24910.0
2024-10-30 12:20:00,27.93,27.94,27.89,27.89,29230.0,27.3495,27.3593,27.3103,27.3103,29230.0
2024-10-30 12:25:00,27.89,27.9,27.86,27.87,36301.0,27.3103,27.3201,27.281,27.2907,36301.0
2024-10-30 12:30:00,27.87,27.87,27.8,27.82,59059.0,27.2907,27.2907,27.2222,27.2418,59059.0
2024-10-30 12:35:00,27.81,27.86,27.78,27.81,57109.0,27.232,27.281,27.2026,27.232,57109.0
2024-10-30 12:40:00,27.81,27.83,27.8,27.83,19244.0,27.232,27.2516,27.2222,27.2516,19244.0
2024-10-30 12:45:00,27.82,27.83,27.79,27.79,21503.0,27.2418,27.2516,27.2124,27.2124,21503.0
2024-10-30 12:50:00,27.79,27.81,27.78,27.8,16801.0,27.2124,27.232,27.2026,27.2222,16801.0
2024-10-30 12:55:00,27.8,27.8,27.74,27.74,22957.0,27.2222,27.2222,27.1634,27.1634,22957.0
2024-10-30 13:00:00,27.75,27.78,27.74,27.77,18426.0,27.1732,27.2026,27.1634,27.1928,18426.0
2024-10-30 13:05:00,27.78,27.78,27.76,27.77,19834.0,27.2026,27.2026,27.183,27.1928,19834.0
2024-10-30 13:10:00,27.77,27.8,27.77,27.78,25371.0,27.1928,27.2222,27.1928,27.2026,25371.0
2024-10-30 13:15:00,27.77,27.8,27.77,27.79,26249.0,27.1928,27.2222,27.1928,27.2124,26249.0
2024-10-30 13:20:00,27.79,27.79,27.76,27.77,42421.0,27.2124,27.2124,27.183,27.1928,42421.0
2024-10-30 13:25:00,27.77,27.78,27.73,27.74,35297.0,27.1928,27.2026,27.1537,27.1634,35297.0
2024-10-30 13:30:00,27.74,27.74,27.67,27.68,30855.0,27.1634,27.1634,27.0949,27.1047,30855.0
2024-10-30 13:35:00,27.69,27.72,27.68,27.71,49038.0,27.1145,27.1439,27.1047,27.1341,49038.0
2024-10-30 13:40:00,27.7,27.72,27.69,27.71,15280.0,27.1243,27.1439,27.1145,27.1341,15280.0
2024-10-30 13:45:00,27.71,27.72,27.69,27.7,19428.0,27.1341,27.1439,27.1145,27.1243,19428.0
2024-10-30 13:50:00,27.71,27.72,27.69,27.71,24116.0,27.1341,27.1439,27.1145,27.1341,24116.0
2024-10-30 13:55:00,27.71,27.73,27.7,27.73,22298.0,27.1341,27.1537,27.1243,27.1537,22298.0
2024-10-30 14:00:00,27.73,27.78,27.72,27.78,39263.0,27.1537,27.2026,27.1439,27.2026,39263.0
2024-10-30 14:05:00,27.78,27.79,27.77,27.78,36776.0,27.2026,27.2124,27.1928,27.2026,36776.0
2024-10-30 14:10:00,27.78,27.8,27.77,27.8,33171.0,27.2026,27.2222,27.1928,27.2222,33171.0
2024-10-30 14:15:00,27.8,27.82,27.79,27.82,30188.0,27.2222,27.2418,27.2124,27.2418,30188.0
2024-10-30 14:20:00,27.82,27.82,27.78,27.8,49048.0,27.2418,27.2418,27.2026,27.2222,49048.0
2024-10-30 14:25:00,27.8,27.8,27.77,27.79,26523.0,27.2222,27.2222,27.1928,27.2124,26523.0
2024-10-30 14:30:00,27.78,27.8,27.77,27.78,73145.0,27.2026,27.2222,27.1928,27.2026,73145.0
2024-10-30 14:35:00,27.78,27.78,27.75,27.75,36614.0,27.2026,27.2026,27.1732,27.1732,36614.0
2024-10-30 14:40:00,27.75,27.76,27.72,27.73,56032.0,27.1732,27.183,27.1439,27.1537,56032.0
2024-10-30 14:45:00,27.73,27.74,27.72,27.74,14622.0,27.1537,27.1634,27.1439,27.1634,14622.0
2024-10-30 14:50:00,27.74,27.76,27.73,27.75,39358.0,27.1634,27.183,27.1537,27.1732,39358.0
2024-10-30 14:55:00,27.74,27.75,27.73,27.74,27689.0,27.1634,27.1732,27.1537,27.1634,27689.0
2024-10-30 15:00:00,27.73,27.73,27.71,27.72,126126.0,27.1537,27.1537,27.1341,27.1439,126126.0
2024-10-30 15:05:00,27.72,27.73,27.71,27.73,19623.0,27.1439,27.1537,27.1341,27.1537,19623.0
2024-10-30 15:10:00,27.73,27.74,27.72,27.74,20223.0,27.1537,27.1634,27.1439,27.1634,20223.0
2024-10-30 15:15:00,27.74,27.75,27.72,27.73,42751.0,27.1634,27.1732,27.1439,27.1537,42751.0
2024-10-30 15:20:00,27.74,27.76,27.72,27.76,46467.0,27.1634,27.183,27.1439,27.183,46467.0
2024-10-30 15:25:00,27.76,27.77,27.75,27.76,55007.0,27.183,27.1928,27.1732,27.183,55007.0
2024-10-30 15:30:00,27.77,27.78,27.76,27.78,23261.0,27.1928,27.2026,27.183,27.2026,23261.0
2024-10-30 15:35:00,27.78,27.78,27.72,27.74,92825.0,27.2026,27.2026,27.1439,27.1634,92825.0
2024-10-30 15:40:00,27.74,27.75,27.72,27.73,143793.0,27.1634,27.1732,27.1439,27.1537,143793.0
2024-10-30 15:45:00,27.74,27.74,27.69,27.7,74028.0,27.1634,27.1634,27.1145,27.1243,74028.0
2024-10-30 15:50:00,27.7,27.7,27.64,27.66,158809.0,27.1243,27.1243,27.0655,27.0851,158809.0
2024-10-30 15:55:00,27.66,27.7,27.62,27.7,518202.0,27.0851,27.1243,27.0459,27.1243,518202.0
2024-10-31 09:30:00,27.92,28.05,27.88,27.95,140807.0,27.3397,27.467,27.3005,27.3691,140807.0
2024-10-31 09:35:00,27.94,27.97,27.81,27.96,74275.0,27.3593,27.3887,27.232,27.3789,74275.0
2024-10-31 09:40:00,27.96,28.0,27.85,27.85,75422.0,27.3789,27.418,27.2712,27.2712,75422.0
2024-10-31 09:45:00,27.87,27.87,27.75,27.77,41329.0,27.2907,27.2907,27.1732,27.1928,41329.0
2024-10-31 09:50:00,27.78,27.88,27.77,27.84,37580.0,27.2026,27.3005,27.1928,27.2614,37580.0
2024-10-31 09:55:00,27.84,27.97,27.83,27.92,102077.0,27.2614,27.3887,27.2516,27.3397,102077.0
2024-10-31 10:00:00,27.91,27.96,27.87,27.88,91563.0,27.3299,27.3789,27.2907,27.3005,91563.0
2024-10-31 10:05:00,27.88,27.89,27.79,27.86,100990.0,27.3005,27.3103,27.2124,27.281,100990.0
2024-10-31 10:10:00,27.86,27.9,27.82,27.86,64181.0,27.281,27.3201,27.2418,27.281,64181.0
2024-10-31 10:15:00,27.86,27.95,27.86,27.89,71633.0,27.281,27.3691,27.281,27.3103,71633.0
2024-10-31 10:20:00,27.89,27.94,27.87,27.89,39277.0,27.3103,27.3593,27.2907,27.3103,39277.0
2024-10-31 10:25:00,27.9,27.98,27.89,27.89,51995.0,27.3201,27.3985,27.3103,27.3103,51995.0
2024-10-31 10:30:00,27.9,27.93,27.85,27.91,86293.0,27.3201,27.3495,27.2712,27.3299,86293.0
2024-10-31 10:35:00,27.91,27.91,27.8,27.81,52475.0,27.3299,27.3299,27.2222,27.232,52475.0
2024-10-31 10:40:00,27.8,27.83,27.76,27.8,57064.0,27.2222,27.2516,27.183,27.2222,57064.0
2024-10-31 10:45:00,27.8,27.81,27.77,27.78,39509.0,27.2222,27.232,27.1928,27.2026,39509.0
2024-10-31 10:50:00,27.78,27.81,27.72,27.75,41695.0,27.2026,27.232,27.1439,27.1732,41695.0
2024-10-31 10:55:00,27.75,27.77,27.72,27.75,33395.0,27.1732,27.1928,27.1439,27.1732,33395.0
2024-10-31 11:00:00,27.75,27.76,27.72,27.75,31644.0,27.1732,27.183,27.1439,27.1732,31644.0
2024-10-31 11:05:00,27.75,27.82,27.74,27.77,50000.0,27.1732,27.2418,27.1634,27.1928,50000.0
2024-10-31 11:10:00,27.77,27.8,27.75,27.77,26052.0,27.1928,27.2222,27.1732,27.1928,26052.0
2024-10-31 11:15:00,27.76,27.83,27.76,27.82,26427.0,27.183,27.2516,27.183,27.2418,26427.0
2024-10-31 11:20:00,27.81,27.86,27.79,27.86,30019.0,27.232,27.281,27.2124,27.281,30019.0
2024-10-31 11:25:00,27.86,27.86,27.84,27.84,22091.0,27.281,27.281,27.2614,27.2614,22091.0
2024-10-31 11:30:00,27.85,27.86,27.8,27.83,32095.0,27.2712,27.281,27.2222,27.2516,32095.0
2024-10-31 11:35:00,27.82,27.82,27.76,27.77,21172.0,27.2418,27.2418,27.183,27.1928,21172.0
2024-10-31 11:40:00,27.77,27.8,27.75,27.79,36636.0,27.1928,27.2222,27.1732,27.2124,36636.0
2024-10-31 11:45:00,27.79,27.81,27.77,27.8,19885.0,27.2124,27.232,27.1928,27.2222,19885.0
2024-10-31 11:50:00,27.8,27.82,27.75,27.77,38967.0,27.2222,27.2418,27.1732,27.1928,38967.0
2024-10-31 11:55:00,27.77,27.79,27.76,27.79,23803.0,27.1928,27.2124,27.183,27.2124,23803.0
2024-10-31 12:00:00,27.78,27.81,27.76,27.78,39767.0,27.2026,27.232,27.183,27.2026,39767.0
2024-10-31 12:05:00,27.78,27.8,27.77,27.8,19017.0,27.2026,27.2222,27.1928,27.2222,19017.0
2024-10-31 12:10:00,27.8,27.86,27.79,27.84,38978.0,27.2222,27.281,27.2124,27.2614,38978.0
2024-10-31 12:15:00,27.84,27.87,27.81,27.84,30151.0,27.2614,27.2907,27.232,27.2614,30151.0
2024-10-31 12:20:00,27.84,27.85,27.79,27.8,136646.0,27.2614,27.2712,27.2124,27.2222,136646.0
2024-10-31 12:25:00,27.8,27.81,27.77,27.79,62266.0,27.2222,27.232,27.1928,27.2124,62266.0
2024-10-31 12:30:00,27.79,27.87,27.78,27.87,108153.0,27.2124,27.2907,27.2026,27.2907,108153.0
2024-10-31 12:35:00,27.87,27.87,27.83,27.86,37033.0,27.2907,27.2907,27.2516,27.281,37033.0
2024-10-31 12:40:00,27.87,27.87,27.81,27.83,39450.0,27.2907,27.2907,27.232,27.2516,39450.0
2024-10-31 12:45:00,27.83,27.85,27.81,27.82,19268.0,27.2516,27.2712,27.232,27.2418,19268.0
2024-10-31 12:50:00,27.82,27.82,27.79,27.8,36090.0,27.2418,27.2418,27.2124,27.2222,36090.0
2024-10-31 12:55:00,27.8,27.83,27.8,27.82,21586.0,27.2222,27.2516,27.2222,27.2418,21586.0
2024-10-31 13:00:00,27.82,27.84,27.81,27.84,19512.0,27.2418,27.2614,27.232,27.2614,19512.0
2024-10-31 13:05:00,27.84,27.88,27.83,27.87,18198.0,27.2614,27.3005,27.2516,27.2907,18198.0
2024-10-31 13:10:00,27.88,27.89,27.85,27.87,39358.0,27.3005,27.3103,27.2712,27.2907,39358.0
2024-10-31 13:15:00,27.87,27.89,27.84,27.84,28617.0,27.2907,27.3103,27.2614,27.2614,28617.0
2024-10-31 13:20:00,27.84,27.85,27.82,27.84,31152.0,27.2614,27.2712,27.2418,27.2614,31152.0
2024-10-31 13:25:00,27.84,27.85,27.82,27.83,22588.0,27.2614,27.2712,27.2418,27.2516,22588.0
2024-10-31 13:30:00,27.82,27.84,27.8,27.83,37438.0,27.2418,27.2614,27.2222,27.2516,37438.0
2024-10-31 13:35:00,27.83,27.85,27.8,27.81,37326.0,27.2516,27.2712,27.2222,27.232,37326.0
2024-10-31 13:40:00,27.81,27.81,27.78,27.8,26111.0,27.232,27.232,27.2026,27.2222,26111.0
2024-10-31 13:45:00,27.8,27.8,27.77,27.78,39511.0,27.2222,27.2222,27.1928,27.2026,39511.0
2024-10-31 13:50:00,27.79,27.8,27.76,27.8,38498.0,27.2124,27.2222,27.183,27.2222,38498.0
2024-10-31 13:55:00,27.8,27.81,27.78,27.8,30814.0,27.2222,27.232,27.2026,27.2222,30814.0
2024-10-31 14:00:00,27.79,27.8,27.78,27.79,47266.0,27.2124,27.2222,27.2026,27.2124,47266.0
2024-10-31 14:05:00,27.79,27.82,27.77,27.82,44750.0,27.2124,27.2418,27.1928,27.2418,44750.0
2024-10-31 14:10:00,27.82,27.83,27.81,27.82,19628.0,27.2418,27.2516,27.232,27.2418,19628.0
2024-10-31 14:15:00,27.82,27.85,27.81,27.84,21252.0,27.2418,27.2712,27.232,27.2614,21252.0
2024-10-31 14:20:00,27.84,27.86,27.83,27.84,38505.0,27.2614,27.281,27.2516,27.2614,38505.0
2024-10-31 14:25:00,27.84,27.85,27.82,27.83,41292.0,27.2614,27.2712,27.2418,27.2516,41292.0
2024-10-31 14:30:00,27.84,27.95,27.82,27.91,160015.0,27.2614,27.3691,27.2418,27.3299,160015.0
2024-10-31 14:35:00,27.9,27.95,27.9,27.94,94356.0,27.3201,27.3691,27.3201,27.3593,94356.0
2024-10-31 14:40:00,27.94,27.96,27.87,27.89,63061.0,27.3593,27.3789,27.2907,27.3103,63061.0
2024-10-31 14:45:00,27.89,27.96,27.88,27.95,24979.0,27.3103,27.3789,27.3005,27.3691,24979.0
2024-10-31 14:50:00,27.94,27.97,27.92,27.93,43113.0,27.3593,27.3887,27.3397,27.3495,43113.0
2024-10-31 14:55:00,27.93,27.96,27.92,27.95,60796.0,27.3495,27.3789,27.3397,27.3691,60796.0
2024-10-31 15:00:00,27.95,27.95,27.9,27.94,49077.0,27.3691,27.3691,27.3201,27.3593,49077.0
2024-10-31 15:05:00,27.94,27.99,27.93,27.96,37282.0,27.3593,27.4083,27.3495,27.3789,37282.0
2024-10-31 15:10:00,27.97,27.98,27.94,27.97,46053.0,27.3887,27.3985,27.3593,27.3887,46053.0
2024-10-31 15:15:00,27.96,27.98,27.95,27.96,54741.0,27.3789,27.3985,27.3691,27.3789,54741.0
2024-10-31 15:20:00,27.96,27.98,27.93,27.96,57682.0,27.3789,27.3985,27.3495,27.3789,57682.0
2024-10-31 15:25:00,27.96,27.96,27.9,27.91,45536.0,27.3789,27.3789,27.3201,27.3299,45536.0
2024-10-31 15:30:00,27.9,27.93,27.89,27.89,69611.0,27.3201,27.3495,27.3103,27.3103,69611.0
2024-10-31 15:35:00,27.89,27.9,27.82,27.84,59011.0,27.3103,27.3201,27.2418,27.2614,59011.0
2024-10-31 15:40:00,27.83,27.86,27.82,27.86,68249.0,27.2516,27.281,27.2418,27.281,68249.0
2024-10-31 15:45:00,27.86,27.89,27.85,27.88,81551.0,27.281,27.3103,27.2712,27.3005,81551.0
2024-10-31 15:50:00,27.88,27.89,27.82,27.84,94279.0,27.3005,27.3103,27.2418,27.2614,94279.0
2024-10-31 15:55:00,27.84,27.84,27.74,27.74,552942.0,27.2614,27.2614,27.1634,27.1634,552942.0
2024-11-01 09:30:00,27.96,28.03,27.84,27.85,161012.0,27.3789,27.4474,27.2614,27.2712,161012.0
2024-11-01 09:35:00,27.86,27.96,27.78,27.95,60173.0,27.281,27.3789,27.2026,27.3691,60173.0
2024-11-01 09:40:00,27.94,27.95,27.82,27.91,47114.0,27.3593,27.3691,27.2418,27.3299,47114.0
2024-11-01 09:45:00,27.91,27.91,27.82,27.87,62607.0,27.3299,27.3299,27.2418,27.2907,62607.0
2024-11-01 09:50:00,27.87,27.93,27.86,27.9,134193.0,27.2907,27.3495,27.281,27.3201,134193.0
2024-11-01 09:55:00,27.91,27.95,27.88,27.92,81812.0,27.3299,27.3691,27.3005,27.3397,81812.0
2024-11-01 10:00:00,27.93,28.01,27.88,27.95,112340.0,27.3495,27.4278,27.3005,27.3691,112340.0
2024-11-01 10:05:00,27.94,28.06,27.93,28.06,102893.0,27.3593,27.4768,27.3495,27.4768,102893.0
2024-11-01 10:10:00,28.05,28.07,28.0,28.05,35993.0,27.467,27.4866,27.418,27.467,35993.0
2024-11-01 10:15:00,28.05,28.1,28.04,28.1,91473.0,27.467,27.516,27.4572,27.516,91473.0
2024-11-01 10:20:00,28.09,28.12,28.07,28.08,52260.0,27.5062,27.5356,27.4866,27.4964,52260.0
2024-11-01 10:25:00,28.08,28.13,28.06,28.12,48495.0,27.4964,27.5453,27.4768,27.5356,48495.0
2024-11-01 10:30:00,28.13,28.14,28.04,28.07,85991.0,27.5453,27.5551,27.4572,27.4866,85991.0
2024-11-01 10:35:00,28.08,28.08,27.94,27.95,71266.0,27.4964,27.4964,27.3593,27.3691,71266.0
2024-11-01 10:40:00,27.95,27.96,27.88,27.91,42663.0,27.3691,27.3789,27.3005,27.3299,42663.0
2024-11-01 10:45:00,27.91,27.92,27.83,27.85,49486.0,27.3299,27.3397,27.2516,27.2712,49486.0
2024-11-01 10:50:00,27.84,27.86,27.8,27.86,53407.0,27.2614,27.281,27.2222,27.281,53407.0
2024-11-01 10:55:00,27.86,27.87,27.81,27.85,48181.0,27.281,27.2907,27.232,27.2712,48181.0
2024-11-01 11:00:00,27.85,27.88,27.82,27.87,65092.0,27.2712,27.3005,27.2418,27.2907,65092.0
2024-11-01 11:05:00,27.88,27.88,27.81,27.82,54101.0,27.3005,27.3005,27.232,27.2418,54101.0
2024-11-01 11:10:00,27.82,27.86,27.8,27.84,28204.0,27.2418,27.281,27.2222,27.2614,28204.0
2024-11-01 11:15:00,27.84,27.86,27.82,27.85,60724.0,27.2614,27.281,27.2418,27.2712,60724.0
2024-11-01 11:20:00,27.86,27.88,27.84,27.87,27994.0,27.281,27.3005,27.2614,27.2907,27994.0
2024-11-01 11:25:00,27.87,27.87,27.81,27.84,28706.0,27.2907,27.2907,27.232,27.2614,28706.0
2024-11-01 11:30:00,27.84,27.85,27.81,27.83,34198.0,27.2614,27.2712,27.232,27.2516,34198.0
2024-11-01 11:35:00,27.83,27.84,27.79,27.84,50249.0,27.2516,27.2614,27.2124,27.2614,50249.0
2024-11-01 11:40:00,27.84,27.87,27.83,27.86,32261.0,27.2614,27.2907,27.2516,27.281,32261.0
2024-11-01 11:45:00,27.87,27.88,27.85,27.86,37967.0,27.2907,27.3005,27.2712,27.281,37967.0
2024-11-01 11:50:00,27.85,27.89,27.83,27.88,40347.0,27.2712,27.3103,27.2516,27.3005,40347.0
2024-11-01 11:55:00,27.88,27.88,27.84,27.85,21378.0,27.3005,27.3005,27.2614,27.2712,21378.0
2024-11-01 12:00:00,27.85,27.92,27.84,27.91,47864.0,27.2712,27.3397,27.2614,27.3299,47864.0
2024-11-01 12:05:00,27.91,27.91,27.86,27.87,38309.0,27.3299,27.3299,27.281,27.2907,38309.0
2024-11-01 12:10:00,27.87,27.88,27.81,27.84,72576.0,27.2907,27.3005,27.232,27.2614,72576.0
2024-11-01 12:15:00,27.84,27.84,27.81,27.83,51442.0,27.2614,27.2614,27.232,27.2516,51442.0
2024-11-01 12:20:00,27.82,27.82,27.79,27.82,34926.0,27.2418,27.2418,27.2124,27.2418,34926.0
2024-11-01 12:25:00,27.81,27.83,27.78,27.82,80195.0,27.232,27.2516,27.2026,27.2418,80195.0
2024-11-01 12:30:00,27.82,27.84,27.78,27.83,108722.0,27.2418,27.2614,27.2026,27.2516,108722.0
2024-11-01 12:35:00,27.83,27.83,27.79,27.8,81865.0,27.2516,27.2516,27.2124,27.2222,81865.0
2024-11-01 12:40:00,27.8,27.8,27.72,27.75,83958.0,27.2222,27.2222,27.1439,27.1732,83958.0
2024-11-01 12:45:00,27.76,27.76,27.73,27.75,51281.0,27.183,27.183,27.1537,27.1732,51281.0
2024-11-01 12:50:00,27.75,27.77,27.72,27.75,86715.0,27.1732,27.1928,27.1439,27.1732,86715.0
2024-11-01 12:55:00,27.75,27.77,27.74,27.77,60757.0,27.1732,27.1928,27.1634,27.1928,60757.0
2024-11-01 13:00:00,27.77,27.8,27.75,27.79,31581.0,27.1928,27.2222,27.1732,27.2124,31581.0
2024-11-01 13:05:00,27.8,27.83,27.79,27.8,30013.0,27.2222,27.2516,27.2124,27.2222,30013.0
2024-11-01 13:10:00,27.8,27.81,27.78,27.8,27399.0,27.2222,27.232,27.2026,27.2222,27399.0
2024-11-01 13:15:00,27.8,27.81,27.77,27.78,36571.0,27.2222,27.232,27.1928,27.2026,36571.0
2024-11-01 13:20:00,27.78,27.79,27.75,27.77,34294.0,27.2026,27.2124,27.1732,27.1928,34294.0
2024-11-01 13:25:00,27.77,27.8,27.75,27.8,39380.0,27.1928,27.2222,27.1732,27.2222,39380.0
2024-11-01 13:30:00,27.8,27.8,27.74,27.74,44530.0,27.2222,27.2222,27.1634,27.1634,44530.0
2024-11-01 13:35:00,27.73,27.75,27.69,27.7,92834.0,27.1537,27.1732,27.1145,27.1243,92834.0
2024-11-01 13:40:00,27.7,27.7,27.65,27.7,53245.0,27.1243,27.1243,27.0753,27.1243,53245.0
2024-11-01 13:45:00,27.7,27.72,27.65,27.66,191427.0,27.1243,27.1439,27.0753,27.0851,191427.0
2024-11-01 13:50:00,27.66,27.68,27.63,27.68,45692.0,27.0851,27.1047,27.0557,27.1047,45692.0
2024-11-01 13:55:00,27.68,27.69,27.6,27.63,66451.0,27.1047,27.1145,27.0264,27.0557,66451.0
2024-11-01 14:00:00,27.62,27.7,27.61,27.7,40374.0,27.0459,27.1243,27.0362,27.1243,40374.0
2024-11-01 14:05:00,27.7,27.71,27.66,27.67,34553.0,27.1243,27.1341,27.0851,27.0949,34553.0
2024-11-01 14:10:00,27.67,27.67,27.63,27.64,60716.0,27.0949,27.0949,27.0557,27.0655,60716.0
2024-11-01 14:15:00,27.64,27.68,27.62,27.64,80870.0,27.0655,27.1047,27.0459,27.0655,80870.0
2024-11-01 14:20:00,27.64,27.66,27.61,27.66,37569.0,27.0655,27.0851,27.0362,27.0851,37569.0
2024-11-01 14:25:00,27.66,27.66,27.62,27.66,39729.0,27.0851,27.0851,27.0459,27.0851,39729.0
2024-11-01 14:30:00,27.66,27.67,27.65,27.67,24987.0,27.0851,27.0949,27.0753,27.0949,24987.0
2024-11-01 14:35:00,27.66,27.71,27.66,27.69,81022.0,27.0851,27.1341,27.0851,27.1145,81022.0
2024-11-01 14:40:00,27.69,27.7,27.66,27.7,44624.0,27.1145,27.1243,27.0851,27.1243,44624.0
2024-11-01 14:45:00,27.7,27.73,27.69,27.71,69152.0,27.1243,27.1537,27.1145,27.1341,69152.0
2024-11-01 14:50:00,27.71,27.73,27.69,27.71,52705.0,27.1341,27.1537,27.1145,27.1341,52705.0
2024-11-01 14:55:00,27.71,27.74,27.7,27.74,49550.0,27.1341,27.1634,27.1243,27.1634,49550.0
2024-11-01 15:00:00,27.74,27.75,27.72,27.74,39811.0,27.1634,27.1732,27.1439,27.1634,39811.0
2024-11-01 15:05:00,27.74,27.77,27.73,27.77,59293.0,27.1634,27.1928,27.1537,27.1928,59293.0
2024-11-01 15:10:00,27.77,27.78,27.71,27.71,115270.0,27.1928,27.2026,27.1341,27.1341,115270.0
2024-11-01 15:15:00,27.71,27.72,27.67,27.68,81208.0,27.1341,27.1439,27.0949,27.1047,81208.0
2024-11-01 15:20:00,27.68,27.69,27.66,27.66,58597.0,27.1047,27.1145,27.0851,27.0851,58597.0
2024-11-01 15:25:00,27.67,27.69,27.64,27.65,70638.0,27.0949,27.1145,27.0655,27.0753,70638.0
2024-11-01 15:30:00,27.66,27.67,27.62,27.63,46645.0,27.0851,27.0949,27.0459,27.0557,46645.0
2024-11-01 15:35:00,27.63,27.65,27.6,27.63,111904.0,27.0557,27.0753,27.0264,27.0557,111904.0
2024-11-01 15:40:00,27.63,27.69,27.61,27.69,81206.0,27.0557,27.1145,27.0362,27.1145,81206.0
2024-11-01 15:45:00,27.69,27.69,27.66,27.66,93653.0,27.1145,27.1145,27.0851,27.0851,93653.0
2024-11-01 15:50:00,27.66,27.71,27.65,27.71,271744.0,27.0851,27.1341,27.0753,27.1341,271744.0
2024-11-01 15:55:00,27.71,27.74,27.66,27.68,542026.0,27.1341,27.1634,27.0851,27.1047,542026.0
2024-11-04 09:30:00,27.9,28.09,27.81,27.96,246892.0,27.3201,27.5062,27.232,27.3789,246892.0
2024-11-04 09:35:00,27.96,27.99,27.85,27.99,52451.0,27.3789,27.4083,27.2712,27.4083,52451.0
2024-11-04 09:40:00,28.0,28.12,27.99,28.12,89559.0,27.418,27.5356,27.4083,27.5356,89559.0
2024-11-04 09:45:00,28.12,28.18,28.08,28.08,91405.0,27.5356,27.5943,27.4964,27.4964,91405.0
2024-11-04 09:50:00,28.07,28.11,28.0,28.05,54055.0,27.4866,27.5258,27.418,27.467,54055.0
2024-11-04 09:55:00,28.05,28.1,28.01,28.05,64189.0,27.467,27.516,27.4278,27.467,64189.0
2024-11-04 10:00:00,28.05,28.08,27.99,28.05,89590.0,27.467,27.4964,27.4083,27.467,89590.0
2024-11-04 10:05:00,28.05,28.07,28.0,28.04,51365.0,27.467,27.4866,27.418,27.4572,51365.0
2024-11-04 10:10:00,28.04,28.1,28.02,28.08,119250.0,27.4572,27.516,27.4376,27.4964,119250.0
2024-11-04 10:15:00,28.08,28.11,28.04,28.08,53244.0,27.4964,27.5258,27.4572,27.4964,53244.0
2024-11-04 10:20:00,28.08,28.11,28.06,28.1,68695.0,27.4964,27.5258,27.4768,27.516,68695.0
2024-11-04 10:25:00,28.1,28.17,28.09,28.16,75681.0,27.516,27.5845,27.5062,27.5747,75681.0
2024-11-04 10:30:00,28.16,28.24,28.15,28.21,91560.0,27.5747,27.6531,27.5649,27.6237,91560.0
2024-11-04 10:35:00,28.22,28.29,28.21,28.29,37698.0,27.6335,27.702,27.6237,27.702,37698.0
2024-11-04 10:40:00,28.28,28.29,28.16,28.17,157385.0,27.6922,27.702,27.5747,27.5845,157385.0
2024-11-04 10:45:00,28.18,28.19,28.1,28.12,45092.0,27.5943,27.6041,27.516,27.5356,45092.0
2024-11-04 10:50:00,28.12,28.17,28.11,28.14,34775.0,27.5356,27.5845,27.5258,27.5551,34775.0
2024-11-04 10:55:00,28.14,28.16,28.1,28.11,48727.0,27.5551,27.5747,27.516,27.5258,48727.0
2024-11-04 11:00:00,28.11,28.12,28.05,28.05,36124.0,27.5258,27.5356,27.467,27.467,36124.0
2024-11-04 11:05:00,28.05,28.06,28.01,28.05,26265.0,27.467,27.4768,27.4278,27.467,26265.0
2024-11-04 11:10:00,28.05,28.08,28.03,28.04,57059.0,27.467,27.4964,27.4474,27.4572,57059.0
2024-11-04 11:15:00,28.04,28.1,28.03,28.05,39228.0,27.4572,27.516,27.4474,27.467,39228.0
2024-11-04 11:20:00,28.06,28.07,28.02,28.06,39605.0,27.4768,27.4866,27.4376,27.4768,39605.0
2024-11-04 11:25:00,28.07,28.07,28.0,28.01,40554.0,27.4866,27.4866,27.418,27.4278,40554.0
2024-11-04 11:30:00,28.01,28.08,27.98,28.07,78751.0,27.4278,27.4964,27.3985,27.4866,78751.0
2024-11-04 11:35:00,28.08,28.08,28.01,28.03,54475.0,27.4964,27.4964,27.4278,27.4474,54475.0
2024-11-04 11:40:00,28.02,28.03,27.98,28.03,43503.0,27.4376,27.4474,27.3985,27.4474,43503.0
2024-11-04 11:45:00,28.02,28.03,27.98,28.0,45661.0,27.4376,27.4474,27.3985,27.418,45661.0
2024-11-04 11:50:00,28.0,28.04,27.99,28.01,34537.0,27.418,27.4572,27.4083,27.4278,34537.0
2024-11-04 11:55:00,28.01,28.01,27.96,28.0,44072.0,27.4278,27.4278,27.3789,27.418,44072.0
2024-11-04 12:00:00,28.0,28.01,27.98,28.0,28278.0,27.418,27.4278,27.3985,27.418,28278.0
2024-11-04 12:05:00,28.0,28.0,27.97,27.98,29892.0,27.418,27.418,27.3887,27.3985,29892.0
2024-11-04 12:10:00,27.99,28.05,27.97,28.03,130565.0,27.4083,27.467,27.3887,27.4474,130565.0
2024-11-04 12:15:00,28.03,28.07,28.01,28.06,45973.0,27.4474,27.4866,27.4278,27.4768,45973.0
2024-11-04 12:20:00,28.06,28.13,28.05,28.12,51632.0,27.4768,27.5453,27.467,27.5356,51632.0
2024-11-04 12:25:00,28.12,28.17,28.11,28.17,55788.0,27.5356,27.5845,27.5258,27.5845,55788.0
2024-11-04 12:30:00,28.16,28.18,28.13,28.14,44697.0,27.5747,27.5943,27.5453,27.5551,44697.0
2024-11-04 12:35:00,28.14,28.15,28.11,28.13,29786.0,27.5551,27.5649,27.5258,27.5453,29786.0
2024-11-04 12:40:00,28.12,28.17,28.12,28.17,26883.0,27.5356,27.5845,27.5356,27.5845,26883.0
2024-11-04 12:45:00,28.17,28.18,28.13,28.15,27738.0,27.5845,27.5943,27.5453,27.5649,27738.0
2024-11-04 12:50:00,28.15,28.18,28.14,28.17,48775.0,27.5649,27.5943,27.5551,27.5845,48775.0
2024-11-04 12:55:00,28.17,28.22,28.17,28.19,69603.0,27.5845,27.6335,27.5845,27.6041,69603.0
2024-11-04 13:00:00,28.18,28.19,28.11,28.12,22848.0,27.5943,27.6041,27.5258,27.5356,22848.0
2024-11-04 13:05:00,28.12,28.13,28.04,28.07,29629.0,27.5356,27.5453,27.4572,27.4866,29629.0
2024-11-04 13:10:00,28.07,28.12,28.06,28.12,58372.0,27.4866,27.5356,27.4768,27.5356,58372.0
2024-11-04 13:15:00,28.11,28.14,28.11,28.12,39614.0,27.5258,27.5551,27.5258,27.5356,39614.0
2024-11-04 13:20:00,28.12,28.12,28.09,28.1,34099.0,27.5356,27.5356,27.5062,27.516,34099.0
2024-11-04 13:25:00,28.1,28.14,28.09,28.11,29949.0,27.516,27.5551,27.5062,27.5258,29949.0
2024-11-04 13:30:00,28.11,28.15,28.09,28.14,50576.0,27.5258,27.5649,27.5062,27.5551,50576.0
2024-11-04 13:35:00,28.14,28.14,28.09,28.1,22351.0,27.5551,27.5551,27.5062,27.516,22351.0
2024-11-04 13:40:00,28.1,28.13,28.09,28.12,64635.0,27.516,27.5453,27.5062,27.5356,64635.0
2024-11-04 13:45:00,28.13,28.15,28.12,28.12,62270.0,27.5453,27.5649,27.5356,27.5356,62270.0
2024-11-04 13:50:00,28.12,28.14,28.11,28.12,32160.0,27.5356,27.5551,27.5258,27.5356,32160.0
2024-11-04 13:55:00,28.12,28.14,28.11,28.14,21895.0,27.5356,27.5551,27.5258,27.5551,21895.0
2024-11-04 14:00:00,28.14,28.17,28.13,28.14,49475.0,27.5551,27.5845,27.5453,27.5551,49475.0
2024-11-04 14:05:00,28.14,28.21,28.14,28.21,79636.0,27.5551,27.6237,27.5551,27.6237,79636.0
2024-11-04 14:10:00,28.21,28.22,28.18,28.18,25755.0,27.6237,27.6335,27.5943,27.5943,25755.0
2024-11-04 14:15:00,28.19,28.19,28.14,28.14,27249.0,27.6041,27.6041,27.5551,27.5551,27249.0
2024-11-04 14:20:00,28.15,28.16,28.12,28.12,32577.0,27.5649,27.5747,27.5356,27.5356,32577.0
2024-11-04 14:25:00,28.12,28.14,28.1,28.13,46888.0,27.5356,27.5551,27.516,27.5453,46888.0
2024-11-04 14:30:00,28.12,28.13,28.1,28.12,32747.0,27.5356,27.5453,27.516,27.5356,32747.0
2024-11-04 14:35:00,28.12,28.17,28.11,28.17,149246.0,27.5356,27.5845,27.5258,27.5845,149246.0
2024-11-04 14:40:00,28.16,28.17,28.13,28.14,45410.0,27.5747,27.5845,27.5453,27.5551,45410.0
2024-11-04 14:45:00,28.14,28.19,28.14,28.19,63690.0,27.5551,27.6041,27.5551,27.6041,63690.0
2024-11-04 14:50:00,28.19,28.19,28.16,28.16,47120.0,27.6041,27.6041,27.5747,27.5747,47120.0
2024-11-04 14:55:00,28.17,28.17,28.13,28.14,65592.0,27.5845,27.5845,27.5453,27.5551,65592.0
2024-11-04 15:00:00,28.14,28.16,28.13,28.14,44060.0,27.5551,27.5747,27.5453,27.5551,44060.0
2024-11-04 15:05:00,28.14,28.2,28.14,28.2,62661.0,27.5551,27.6139,27.5551,27.6139,62661.0
2024-11-04 15:10:00,28.2,28.2,28.17,28.2,58496.0,27.6139,27.6139,27.5845,27.6139,58496.0
2024-11-04 15:15:00,28.2,28.2,28.17,28.2,60914.0,27.6139,27.6139,27.5845,27.6139,60914.0
2024-11-04 15:20:00,28.2,28.2,28.15,28.19,70523.0,27.6139,27.6139,27.5649,27.6041,70523.0
2024-11-04 15:25:00,28.19,28.24,28.18,28.23,220233.0,27.6041,27.6531,27.5943,27.6433,220233.0
2024-11-04 15:30:00,28.23,28.23,28.14,28.14,131676.0,27.6433,27.6433,27.5551,27.5551,131676.0
2024-11-04 15:35:00,28.15,28.15,28.07,28.11,233487.0,27.5649,27.5649,27.4866,27.5258,233487.0
2024-11-04 15:40:00,28.1,28.15,28.09,28.14,101078.0,27.516,27.5649,27.5062,27.5551,101078.0
2024-11-04 15:45:00,28.14,28.14,28.1,28.11,83714.0,27.5551,27.5551,27.516,27.5258,83714.0
2024-11-04 15:50:00,28.11,28.14,28.09,28.12,157743.0,27.5258,27.5551,27.5062,27.5356,157743.0
2024-11-04 15:55:00,28.12,28.16,28.1,28.14,606077.0,27.5356,27.5747,27.516,27.5551,606077.0
2024-11-05 09:30:00,28.21,28.33,28.11,28.31,340690.0,27.6237,27.7412,27.5258,27.7216,340690.0
2024-11-05 09:35:00,28.3,28.34,28.18,28.32,49842.0,27.7118,27.751,27.5943,27.7314,49842.0
2024-11-05 09:40:00,28.31,28.41,28.31,28.4,52238.0,27.7216,27.8195,27.7216,27.8097,52238.0
2024-11-05 09:45:00,28.4,28.43,28.35,28.4,63695.0,27.8097,27.8391,27.7608,27.8097,63695.0
2024-11-05 09:50:00,28.4,28.58,28.39,28.57,235259.0,27.8097,27.986,27.7999,27.9762,235259.0
2024-11-05 09:55:00,28.56,28.63,28.53,28.59,80918.0,27.9664,28.035,27.937,27.9958,80918.0
2024-11-05 10:00:00,28.61,28.61,28.53,28.59,126112.0,28.0154,28.0154,27.937,27.9958,126112.0
2024-11-05 10:05:00,28.59,28.6,28.51,28.53,148892.0,27.9958,28.0056,27.9174,27.937,148892.0
2024-11-05 10:10:00,28.53,28.57,28.51,28.55,101118.0,27.937,27.9762,27.9174,27.9566,101118.0
2024-11-05 10:15:00,28.55,28.56,28.51,28.55,33774.0,27.9566,27.9664,27.9174,27.9566,33774.0
2024-11-05 10:20:00,28.55,28.6,28.53,28.58,41474.0,27.9566,28.0056,27.937,27.986,41474.0
2024-11-05 10:25:00,28.59,28.62,28.55,28.57,70354.0,27.9958,28.0252,27.9566,27.9762,70354.0
2024-11-05 10:30:00,28.57,28.61,28.54,28.61,67493.0,27.9762,28.0154,27.9468,28.0154,67493.0
2024-11-05 10:35:00,28.62,28.68,28.6,28.65,190734.0,28.0252,28.0839,28.0056,28.0545,190734.0
2024-11-05 10:40:00,28.63,28.66,28.59,28.64,52683.0,28.035,28.0643,27.9958,28.0447,52683.0
2024-11-05 10:45:00,28.64,28.64,28.58,28.62,213133.0,28.0447,28.0447,27.986,28.0252,213133.0
2024-11-05 10:50:00,28.62,28.64,28.59,28.61,114582.0,28.0252,28.0447,27.9958,28.0154,114582.0
2024-11-05 10:55:00,28.62,28.63,28.53,28.54,136900.0,28.0252,28.035,27.937,27.9468,136900.0
2024-11-05 11:00:00,28.55,28.56,28.51,28.56,46370.0,27.9566,27.9664,27.9174,27.9664,46370.0
2024-11-05 11:05:00,28.56,28.57,28.49,28.52,61322.0,27.9664,27.9762,27.8979,27.9272,61322.0
2024-11-05 11:10:00,28.52,28.59,28.52,28.59,45991.0,27.9272,27.9958,27.9272,27.9958,45991.0
2024-11-05 11:15:00,28.59,28.59,28.49,28.5,35047.0,27.9958,27.9958,27.8979,27.9077,35047.0
2024-11-05 11:20:00,28.49,28.53,28.48,28.49,48493.0,27.8979,27.937,27.8881,27.8979,48493.0
2024-11-05 11:25:00,28.5,28.53,28.44,28.44,79483.0,27.9077,27.937,27.8489,27.8489,79483.0
2024-11-05 11:30:00,28.45,28.52,28.44,28.52,57097.0,27.8587,27.9272,27.8489,27.9272,57097.0
2024-11-05 11:35:00,28.52,28.52,28.45,28.5,73978.0,27.9272,27.9272,27.8587,27.9077,73978.0
2024-11-05 11:40:00,28.5,28.52,28.49,28.52,41684.0,27.9077,27.9272,27.8979,27.9272,41684.0
2024-11-05 11:45:00,28.52,28.53,28.49,28.52,51111.0,27.9272,27.937,27.8979,27.9272,51111.0
2024-11-05 11:50:00,28.52,28.53,28.49,28.51,21081.0,27.9272,27.937,27.8979,27.9174,21081.0
2024-11-05 11:55:00,28.51,28.52,28.48,28.5,24455.0,27.9174,27.9272,27.8881,27.9077,24455.0
2024-11-05 12:00:00,28.51,28.51,28.49,28.51,23078.0,27.9174,27.9174,27.8979,27.9174,23078.0
2024-11-05 12:05:00,28.51,28.51,28.47,28.5,53558.0,27.9174,27.9174,27.8783,27.9077,53558.0
2024-11-05 12:10:00,28.5,28.52,28.48,28.51,30590.0,27.9077,27.9272,27.8881,27.9174,30590.0
2024-11-05 12:15:00,28.51,28.52,28.49,28.5,45814.0,27.9174,27.9272,27.8979,27.9077,45814.0
2024-11-05 12:20:00,28.5,28.5,28.46,28.49,33914.0,27.9077,27.9077,27.8685,27.8979,33914.0
2024-11-05 12:25:00,28.49,28.49,28.44,28.47,45837.0,27.8979,27.8979,27.8489,27.8783,45837.0
2024-11-05 12:30:00,28.48,28.51,28.46,28.48,57969.0,27.8881,27.9174,27.8685,27.8881,57969.0
2024-11-05 12:35:00,28.49,28.49,28.46,28.48,22129.0,27.8979,27.8979,27.8685,27.8881,22129.0
2024-11-05 12:40:00,28.48,28.48,28.45,28.45,25874.0,27.8881,27.8881,27.8587,27.8587,25874.0
2024-11-05 12:45:00,28.46,28.49,28.44,28.46,37812.0,27.8685,27.8979,27.8489,27.8685,37812.0
2024-11-05 12:50:00,28.46,28.47,28.42,28.44,51887.0,27.8685,27.8783,27.8293,27.8489,51887.0
2024-11-05 12:55:00,28.44,28.48,28.43,28.46,48863.0,27.8489,27.8881,27.8391,27.8685,48863.0
2024-11-05 13:00:00,28.46,28.48,28.45,28.46,37612.0,27.8685,27.8881,27.8587,27.8685,37612.0
2024-11-05 13:05:00,28.47,28.49,28.44,28.48,57623.0,27.8783,27.8979,27.8489,27.8881,57623.0
2024-11-05 13:10:00,28.47,28.48,28.41,28.44,77123.0,27.8783,27.8881,27.8195,27.8489,77123.0
2024-11-05 13:15:00,28.44,28.47,28.42,28.43,122946.0,27.8489,27.8783,27.8293,27.8391,122946.0
2024-11-05 13:20:00,28.43,28.43,28.4,28.41,78277.0,27.8391,27.8391,27.8097,27.8195,78277.0
2024-11-05 13:25:00,28.41,28.41,28.38,28.41,87874.0,27.8195,27.8195,27.7901,27.8195,87874.0
2024-11-05 13:30:00,28.42,28.42,28.37,28.37,42547.0,27.8293,27.8293,27.7804,27.7804,42547.0
2024-11-05 13:35:00,28.37,28.39,28.34,28.36,98646.0,27.7804,27.7999,27.751,27.7706,98646.0
2024-11-05 13:40:00,28.36,28.37,28.3,28.3,43474.0,27.7706,27.7804,27.7118,27.7118,43474.0
2024-11-05 13:45:00,28.3,28.31,28.27,28.27,34594.0,27.7118,27.7216,27.6824,27.6824,34594.0
2024-11-05 13:50:00,28.27,28.33,28.26,28.32,41482.0,27.6824,27.7412,27.6726,27.7314,41482.0
2024-11-05 13:55:00,28.32,28.35,28.31,28.34,26080.0,27.7314,27.7608,27.7216,27.751,26080.0
2024-11-05 14:00:00,28.33,28.34,28.31,28.34,16264.0,27.7412,27.751,27.7216,27.751,16264.0
2024-11-05 14:05:00,28.33,28.38,28.32,28.36,40346.0,27.7412,27.7901,27.7314,27.7706,40346.0
2024-11-05 14:10:00,28.36,28.37,28.34,28.36,19697.0,27.7706,27.7804,27.751,27.7706,19697.0
2024-11-05 14:15:00,28.35,28.36,28.3,28.31,25231.0,27.7608,27.7706,27.7118,27.7216,25231.0
2024-11-05 14:20:00,28.3,28.33,28.29,28.3,43500.0,27.7118,27.7412,27.702,27.7118,43500.0
2024-11-05 14:25:00,28.3,28.34,28.3,28.33,39357.0,27.7118,27.751,27.7118,27.7412,39357.0
2024-11-05 14:30:00,28.32,28.39,28.31,28.38,33582.0,27.7314,27.7999,27.7216,27.7901,33582.0
2024-11-05 14:35:00,28.38,28.42,28.38,28.4,49083.0,27.7901,27.8293,27.7901,27.8097,49083.0
2024-11-05 14:40:00,28.41,28.42,28.4,28.42,34511.0,27.8195,27.8293,27.8097,27.8293,34511.0
2024-11-05 14:45:00,28.42,28.42,28.39,28.4,43347.0,27.8293,27.8293,27.7999,27.8097,43347.0
2024-11-05 14:50:00,28.4,28.43,28.39,28.4,76217.0,27.8097,27.8391,27.7999,27.8097,76217.0
2024-11-05 14:55:00,28.41,28.43,28.4,28.41,51336.0,27.8195,27.8391,27.8097,27.8195,51336.0
2024-11-05 15:00:00,28.41,28.43,28.38,28.42,63609.0,27.8195,27.8391,27.7901,27.8293,63609.0
2024-11-05 15:05:00,28.42,28.43,28.39,28.42,61186.0,27.8293,27.8391,27.7999,27.8293,61186.0
2024-11-05 15:10:00,28.42,28.42,28.39,28.41,86397.0,27.8293,27.8293,27.7999,27.8195,86397.0
2024-11-05 15:15:00,28.41,28.41,28.35,28.38,92134.0,27.8195,27.8195,27.7608,27.7901,92134.0
2024-11-05 15:20:00,28.39,28.41,28.36,28.4,56608.0,27.7999,27.8195,27.7706,27.8097,56608.0
2024-11-05 15:25:00,28.4,28.4,28.37,28.4,48024.0,27.8097,27.8097,27.7804,27.8097,48024.0
2024-11-05 15:30:00,28.4,28.41,28.37,28.39,98739.0,27.8097,27.8195,27.7804,27.7999,98739.0
2024-11-05 15:35:00,28.39,28.47,28.38,28.47,222053.0,27.7999,27.8783,27.7901,27.8783,222053.0
2024-11-05 15:40:00,28.47,28.47,28.41,28.46,152127.0,27.8783,27.8783,27.8195,27.8685,152127.0
2024-11-05 15:45:00,28.46,28.5,28.44,28.5,199086.0,27.8685,27.9077,27.8489,27.9077,199086.0
2024-11-05 15:50:00,28.49,28.52,28.49,28.51,254245.0,27.8979,27.9272,27.8979,27.9174,254245.0
2024-11-05 15:55:00,28.51,28.57,28.51,28.54,715163.0,27.9174,27.9762,27.9174,27.9468,715163.0
2024-11-06 09:30:00,30.0,30.19,29.73,29.79,1031284.0,29.3765,29.5625,29.1121,29.1708,1031284.0
2024-11-06 09:35:00,29.77,29.83,29.66,29.72,624033.0,29.1513,29.21,29.0435,29.1023,624033.0
2024-11-06 09:40:00,29.73,29.87,29.66,29.81,301052.0,29.1121,29.2492,29.0435,29.1904,301052.0
2024-11-06 09:45:00,29.81,29.89,29.74,29.85,332862.0,29.1904,29.2688,29.1219,29.2296,332862.0
2024-11-06 09:50:00,29.86,29.9,29.76,29.86,197498.0,29.2394,29.2786,29.1415,29.2394,197498.0
2024-11-06 09:55:00,29.86,29.89,29.79,29.87,182419.0,29.2394,29.2688,29.1708,29.2492,182419.0
2024-11-06 10:00:00,29.88,30.0,29.87,29.99,240003.0,29.259,29.3765,29.2492,29.3667,240003.0
2024-11-06 10:05:00,29.98,30.06,29.94,29.95,225005.0,29.3569,29.4352,29.3177,29.3275,225005.0
2024-11-06 10:10:00,29.95,30.12,29.95,30.11,229904.0,29.3275,29.494,29.3275,29.4842,229904.0
2024-11-06 10:15:00,30.1,30.18,30.06,30.15,234695.0,29.4744,29.5527,29.4352,29.5234,234695.0
2024-11-06 10:20:00,30.15,30.26,30.11,30.24,218195.0,29.5234,29.6311,29.4842,29.6115,218195.0
2024-11-06 10:25:00,30.23,30.29,30.21,30.28,165991.0,29.6017,29.6604,29.5821,29.6507,165991.0
2024-11-06 10:30:00,30.28,30.29,30.18,30.22,170990.0,29.6507,29.6604,29.5527,29.5919,170990.0
2024-11-06 10:35:00,30.22,30.23,30.09,30.12,415481.0,29.5919,29.6017,29.4646,29.494,415481.0
2024-11-06 10:40:00,30.12,30.12,30.05,30.07,377336.0,29.494,29.494,29.4254,29.445,377336.0
2024-11-06 10:45:00,30.08,30.09,30.01,30.07,470224.0,29.4548,29.4646,29.3863,29.445,470224.0
2024-11-06 10:50:00,30.06,30.12,30.04,30.12,236040.0,29.4352,29.494,29.4156,29.494,236040.0
2024-11-06 10:55:00,30.12,30.44,30.11,30.42,677039.0,29.494,29.8073,29.4842,29.7877,677039.0
2024-11-06 11:00:00,30.41,30.49,30.38,30.47,212574.0,29.778,29.8563,29.7486,29.8367,212574.0
2024-11-06 11:05:00,30.47,30.49,30.37,30.4,292302.0,29.8367,29.8563,29.7388,29.7682,292302.0
2024-11-06 11:10:00,30.4,30.41,30.32,30.37,117832.0,29.7682,29.778,29.6898,29.7388,117832.0
2024-11-06 11:15:00,30.37,30.37,30.31,30.33,119440.0,29.7388,29.7388,29.68,29.6996,119440.0
2024-11-06 11:20:00,30.33,30.35,30.2,30.28,222153.0,29.6996,29.7192,29.5723,29.6507,222153.0
2024-11-06 11:25:00,30.28,30.31,30.23,30.25,79590.0,29.6507,29.68,29.6017,29.6213,79590.0
2024-11-06 11:30:00,30.25,30.3,30.19,30.23,123126.0,29.6213,29.6702,29.5625,29.6017,123126.0
2024-11-06 11:35:00,30.24,30.29,30.17,30.27,134361.0,29.6115,29.6604,29.5429,29.6409,134361.0
2024-11-06 11:40:00,30.26,30.32,30.23,30.27,107750.0,29.6311,29.6898,29.6017,29.6409,107750.0
2024-11-06 11:45:00,30.26,30.35,30.24,30.26,109249.0,29.6311,29.7192,29.6115,29.6311,109249.0
2024-11-06 11:50:00,30.26,30.28,30.2,30.23,168484.0,29.6311,29.6507,29.5723,29.6017,168484.0
2024-11-06 11:55:00,30.24,30.31,30.22,30.3,116802.0,29.6115,29.68,29.5919,29.6702,116802.0
2024-11-06 12:00:00,30.29,30.3,30.16,30.18,101213.0,29.6604,29.6702,29.5332,29.5527,101213.0
2024-11-06 12:05:00,30.18,30.18,30.11,30.13,98229.0,29.5527,29.5527,29.4842,29.5038,98229.0
2024-11-06 12:10:00,30.13,30.22,30.12,30.19,89794.0,29.5038,29.5919,29.494,29.5625,89794.0
2024-11-06 12:15:00,30.18,30.19,30.13,30.19,120443.0,29.5527,29.5625,29.5038,29.5625,120443.0
2024-11-06 12:20:00,30.19,30.24,30.18,30.24,83293.0,29.5625,29.6115,29.5527,29.6115,83293.0
2024-11-06 12:25:00,30.24,30.29,30.23,30.27,77057.0,29.6115,29.6604,29.6017,29.6409,77057.0
2024-11-06 12:30:00,30.27,30.27,30.21,30.24,104927.0,29.6409,29.6409,29.5821,29.6115,104927.0
2024-11-06 12:35:00,30.24,30.27,30.19,30.26,104355.0,29.6115,29.6409,29.5625,29.6311,104355.0
2024-11-06 12:40:00,30.27,30.32,30.25,30.29,104232.0,29.6409,29.6898,29.6213,29.6604,104232.0
2024-11-06 12:45:00,30.28,30.34,30.26,30.3,151764.0,29.6507,29.7094,29.6311,29.6702,151764.0
2024-11-06 12:50:00,30.31,30.36,30.3,30.35,182752.0,29.68,29.729,29.6702,29.7192,182752.0
2024-11-06 12:55:00,30.34,30.37,30.3,30.36,147387.0,29.7094,29.7388,29.6702,29.729,147387.0
2024-11-06 13:00:00,30.36,30.39,30.35,30.37,121005.0,29.729,29.7584,29.7192,29.7388,121005.0
2024-11-06 13:05:00,30.37,30.44,30.36,30.41,85091.0,29.7388,29.8073,29.729,29.778,85091.0
2024-11-06 13:10:00,30.41,30.43,30.38,30.4,53158.0,29.778,29.7975,29.7486,29.7682,53158.0
2024-11-06 13:15:00,30.4,30.47,30.38,30.46,63579.0,29.7682,29.8367,29.7486,29.8269,63579.0
2024-11-06 13:20:00,30.46,30.48,30.41,30.46,149666.0,29.8269,29.8465,29.778,29.8269,149666.0
2024-11-06 13:25:00,30.46,30.5,30.43,30.46,155696.0,29.8269,29.8661,29.7975,29.8269,155696.0
2024-11-06 13:30:00,30.46,30.52,30.45,30.5,84138.0,29.8269,29.8857,29.8171,29.8661,84138.0
2024-11-06 13:35:00,30.49,30.52,30.44,30.48,121939.0,29.8563,29.8857,29.8073,29.8465,121939.0
2024-11-06 13:40:00,30.49,30.54,30.46,30.54,73726.0,29.8563,29.9053,29.8269,29.9053,73726.0
2024-11-06 13:45:00,30.54,30.63,30.53,30.61,118435.0,29.9053,29.9934,29.8955,29.9738,118435.0
2024-11-06 13:50:00,30.61,30.66,30.58,30.62,183726.0,29.9738,30.0228,29.9444,29.9836,183726.0
2024-11-06 13:55:00,30.62,30.65,30.57,30.57,95407.0,29.9836,30.013,29.9346,29.9346,95407.0
2024-11-06 14:00:00,30.57,30.64,30.56,30.63,235163.0,29.9346,30.0032,29.9248,29.9934,235163.0
2024-11-06 14:05:00,30.63,30.66,30.57,30.57,192921.0,29.9934,30.0228,29.9346,29.9346,192921.0
2024-11-06 14:10:00,30.58,30.61,30.5,30.51,214769.0,29.9444,29.9738,29.8661,29.8759,214769.0
2024-11-06 14:15:00,30.52,30.56,30.47,30.51,179335.0,29.8857,29.9248,29.8367,29.8759,179335.0
2024-11-06 14:20:00,30.51,30.55,30.5,30.52,95833.0,29.8759,29.915,29.8661,29.8857,95833.0
2024-11-06 14:25:00,30.52,30.56,30.51,30.55,81560.0,29.8857,29.9248,29.8759,29.915,81560.0
2024-11-06 14:30:00,30.55,30.61,30.53,30.59,134152.0,29.915,29.9738,29.8955,29.9542,134152.0
2024-11-06 14:35:00,30.59,30.65,30.57,30.65,110442.0,29.9542,30.013,29.9346,30.013,110442.0
2024-11-06 14:40:00,30.65,30.68,30.61,30.64,166867.0,30.013,30.0423,29.9738,30.0032,166867.0
2024-11-06 14:45:00,30.64,30.65,30.59,30.6,95427.0,30.0032,30.013,29.9542,29.964,95427.0
2024-11-06 14:50:00,30.6,30.65,30.59,30.61,103877.0,29.964,30.013,29.9542,29.9738,103877.0
2024-11-06 14:55:00,30.61,30.69,30.6,30.64,83492.0,29.9738,30.0521,29.964,30.0032,83492.0
2024-11-06 15:00:00,30.64,30.67,30.61,30.65,100391.0,30.0032,30.0326,29.9738,30.013,100391.0
2024-11-06 15:05:00,30.65,30.65,30.6,30.61,62416.0,30.013,30.013,29.964,29.9738,62416.0
2024-11-06 15:10:00,30.61,30.61,30.55,30.58,88875.0,29.9738,29.9738,29.915,29.9444,88875.0
2024-11-06 15:15:00,30.58,30.61,30.56,30.6,136521.0,29.9444,29.9738,29.9248,29.964,136521.0
2024-11-06 15:20:00,30.6,30.62,30.57,30.6,89620.0,29.964,29.9836,29.9346,29.964,89620.0
2024-11-06 15:25:00,30.6,30.67,30.59,30.65,144109.0,29.964,30.0326,29.9542,30.013,144109.0
2024-11-06 15:30:00,30.65,30.69,30.62,30.68,128075.0,30.013,30.0521,29.9836,30.0423,128075.0
2024-11-06 15:35:00,30.67,30.67,30.57,30.62,166288.0,30.0326,30.0326,29.9346,29.9836,166288.0
2024-11-06 15:40:00,30.62,30.65,30.6,30.64,157891.0,29.9836,30.013,29.964,30.0032,157891.0
2024-11-06 15:45:00,30.63,30.76,30.62,30.75,260944.0,29.9934,30.1207,29.9836,30.1109,260944.0
2024-11-06 15:50:00,30.74,30.75,30.62,30.63,520374.0,30.1011,30.1109,29.9836,29.9934,520374.0
2024-11-06 15:55:00,30.64,30.64,30.49,30.5,1334890.0,30.0032,30.0032,29.8563,29.8661,1334890.0
2024-11-07 09:30:00,29.84,30.0,29.01,29.08,1437237.0,29.2198,29.3765,28.4071,28.4756,1437237.0
2024-11-07 09:35:00,29.1,29.49,29.05,29.39,459798.0,28.4952,28.8771,28.4462,28.7792,459798.0
2024-11-07 09:40:00,29.39,29.39,29.14,29.18,305033.0,28.7792,28.7792,28.5344,28.5735,305033.0
2024-11-07 09:45:00,29.17,29.43,29.09,29.35,205013.0,28.5637,28.8183,28.4854,28.74,205013.0
2024-11-07 09:50:00,29.35,29.5,29.31,29.43,182190.0,28.74,28.8869,28.7008,28.8183,182190.0
2024-11-07 09:55:00,29.42,29.5,29.3,29.33,237866.0,28.8085,28.8869,28.691,28.7204,237866.0
2024-11-07 10:00:00,29.33,29.48,29.21,29.27,402415.0,28.7204,28.8673,28.6029,28.6616,402415.0
2024-11-07 10:05:00,29.27,29.33,29.2,29.2,206813.0,28.6616,28.7204,28.5931,28.5931,206813.0
2024-11-07 10:10:00,29.21,29.24,29.07,29.15,298615.0,28.6029,28.6323,28.4658,28.5441,298615.0
2024-11-07 10:15:00,29.16,29.2,29.06,29.09,178207.0,28.5539,28.5931,28.456,28.4854,178207.0
2024-11-07 10:20:00,29.09,29.1,28.96,29.02,237521.0,28.4854,28.4952,28.3581,28.4168,237521.0
2024-11-07 10:25:00,29.02,29.04,28.91,28.98,147712.0,28.4168,28.4364,28.3091,28.3777,147712.0
2024-11-07 10:30:00,28.98,29.04,28.96,29.01,92371.0,28.3777,28.4364,28.3581,28.4071,92371.0
2024-11-07 10:35:00,29.01,29.01,28.91,28.92,94560.0,28.4071,28.4071,28.3091,28.3189,94560.0
2024-11-07 10:40:00,28.92,28.95,28.81,28.87,157432.0,28.3189,28.3483,28.2112,28.27,157432.0
2024-11-07 10:45:00,28.87,28.93,28.87,28.9,113028.0,28.27,28.3287,28.27,28.2993,113028.0
2024-11-07 10:50:00,28.9,28.95,28.86,28.89,110041.0,28.2993,28.3483,28.2602,28.2895,110041.0
2024-11-07 10:55:00,28.89,28.95,28.86,28.95,203664.0,28.2895,28.3483,28.2602,28.3483,203664.0
2024-11-07 11:00:00,28.95,29.1,28.92,29.0,155237.0,28.3483,28.4952,28.3189,28.3973,155237.0
2024-11-07 11:05:00,29.01,29.15,29.01,29.13,124316.0,28.4071,28.5441,28.4071,28.5246,124316.0
2024-11-07 11:10:00,29.12,29.2,29.07,29.19,147417.0,28.5148,28.5931,28.4658,28.5833,147417.0
2024-11-07 11:15:00,29.19,29.3,29.09,29.28,170447.0,28.5833,28.691,28.4854,28.6714,170447.0
2024-11-07 11:20:00,29.28,29.35,29.24,29.34,106217.0,28.6714,28.74,28.6323,28.7302,106217.0
2024-11-07 11:25:00,29.34,29.39,29.29,29.33,101925.0,28.7302,28.7792,28.6812,28.7204,101925.0
2024-11-07 11:30:00,29.33,29.35,29.26,29.31,81152.0,28.7204,28.74,28.6519,28.7008,81152.0
2024-11-07 11:35:00,29.31,29.36,29.3,29.33,62243.0,28.7008,28.7498,28.691,28.7204,62243.0
2024-11-07 11:40:00,29.34,29.39,29.32,29.34,69542.0,28.7302,28.7792,28.7106,28.7302,69542.0
2024-11-07 11:45:00,29.34,29.41,29.33,29.37,63178.0,28.7302,28.7987,28.7204,28.7596,63178.0
2024-11-07 11:50:00,29.37,29.37,29.21,29.21,103771.0,28.7596,28.7596,28.6029,28.6029,103771.0
2024-11-07 11:55:00,29.21,29.26,29.21,29.23,46985.0,28.6029,28.6519,28.6029,28.6225,46985.0
2024-11-07 12:00:00,29.23,29.25,29.17,29.21,112507.0,28.6225,28.6421,28.5637,28.6029,112507.0
2024-11-07 12:05:00,29.22,29.31,29.18,29.3,73016.0,28.6127,28.7008,28.5735,28.691,73016.0
2024-11-07 12:10:00,29.3,29.4,29.29,29.39,103597.0,28.691,28.7889,28.6812,28.7792,103597.0
2024-11-07 12:15:00,29.39,29.4,29.34,29.36,61616.0,28.7792,28.7889,28.7302,28.7498,61616.0
2024-11-07 12:20:00,29.36,29.37,29.29,29.29,36506.0,28.7498,28.7596,28.6812,28.6812,36506.0
2024-11-07 12:25:00,29.29,29.3,29.26,29.28,44141.0,28.6812,28.691,28.6519,28.6714,44141.0
2024-11-07 12:30:00,29.29,29.3,29.23,29.3,93976.0,28.6812,28.691,28.6225,28.691,93976.0
2024-11-07 12:35:00,29.3,29.32,29.23,29.28,46175.0,28.691,28.7106,28.6225,28.6714,46175.0
2024-11-07 12:40:00,29.28,29.29,29.22,29.24,73954.0,28.6714,28.6812,28.6127,28.6323,73954.0
2024-11-07 12:45:00,29.24,29.29,29.22,29.26,118565.0,28.6323,28.6812,28.6127,28.6519,118565.0
2024-11-07 12:50:00,29.26,29.29,29.23,29.27,151225.0,28.6519,28.6812,28.6225,28.6616,151225.0
2024-11-07 12:55:00,29.28,29.28,29.22,29.27,81522.0,28.6714,28.6714,28.6127,28.6616,81522.0
2024-11-07 13:00:00,29.27,29.34,29.25,29.33,136167.0,28.6616,28.7302,28.6421,28.7204,136167.0
2024-11-07 13:05:00,29.33,29.35,29.31,29.35,32213.0,28.7204,28.74,28.7008,28.74,32213.0
2024-11-07 13:10:00,29.35,29.35,29.29,29.32,73635.0,28.74,28.74,28.6812,28.7106,73635.0
2024-11-07 13:15:00,29.32,29.34,29.3,29.3,61793.0,28.7106,28.7302,28.691,28.691,61793.0
2024-11-07 13:20:00,29.3,29.34,29.29,29.34,85287.0,28.691,28.7302,28.6812,28.7302,85287.0
2024-11-07 13:25:00,29.34,29.36,29.33,29.33,71056.0,28.7302,28.7498,28.7204,28.7204,71056.0
2024-11-07 13:30:00,29.34,29.34,29.3,29.31,35108.0,28.7302,28.7302,28.691,28.7008,35108.0
2024-11-07 13:35:00,29.32,29.33,29.3,29.32,83275.0,28.7106,28.7204,28.691,28.7106,83275.0
2024-11-07 13:40:00,29.32,29.35,29.31,29.34,59544.0,28.7106,28.74,28.7008,28.7302,59544.0
2024-11-07 13:45:00,29.34,29.37,29.32,29.33,80511.0,28.7302,28.7596,28.7106,28.7204,80511.0
2024-11-07 13:50:00,29.33,29.33,29.3,29.32,39382.0,28.7204,28.7204,28.691,28.7106,39382.0
2024-11-07 13:55:00,29.32,29.37,29.31,29.37,51725.0,28.7106,28.7596,28.7008,28.7596,51725.0
2024-11-07 14:00:00,29.37,29.4,29.34,29.36,62452.0,28.7596,28.7889,28.7302,28.7498,62452.0
2024-11-07 14:05:00,29.35,29.4,29.33,29.39,75136.0,28.74,28.7889,28.7204,28.7792,75136.0
2024-11-07 14:10:00,29.4,29.43,29.34,29.37,172109.0,28.7889,28.8183,28.7302,28.7596,172109.0
2024-11-07 14:15:00,29.36,29.39,29.31,29.33,37229.0,28.7498,28.7792,28.7008,28.7204,37229.0
2024-11-07 14:20:00,29.33,29.36,29.27,29.36,115338.0,28.7204,28.7498,28.6616,28.7498,115338.0
2024-11-07 14:25:00,29.36,29.43,29.36,29.42,72843.0,28.7498,28.8183,28.7498,28.8085,72843.0
2024-11-07 14:30:00,29.43,29.53,29.42,29.48,70013.0,28.8183,28.9162,28.8085,28.8673,70013.0
2024-11-07 14:35:00,29.49,29.52,29.47,29.5,52221.0,28.8771,28.9065,28.8575,28.8869,52221.0
2024-11-07 14:40:00,29.51,29.54,29.43,29.44,161315.0,28.8967,28.926,28.8183,28.8281,161315.0
2024-11-07 14:45:00,29.43,29.45,29.35,29.45,74565.0,28.8183,28.8379,28.74,28.8379,74565.0
2024-11-07 14:50:00,29.45,29.45,29.39,29.44,48969.0,28.8379,28.8379,28.7792,28.8281,48969.0
2024-11-07 14:55:00,29.44,29.54,29.43,29.53,76582.0,28.8281,28.926,28.8183,28.9162,76582.0
2024-11-07 15:00:00,29.53,29.53,29.45,29.46,85938.0,28.9162,28.9162,28.8379,28.8477,85938.0
2024-11-07 15:05:00,29.46,29.49,29.45,29.46,68955.0,28.8477,28.8771,28.8379,28.8477,68955.0
2024-11-07 15:10:00,29.46,29.55,29.45,29.55,64487.0,28.8477,28.9358,28.8379,28.9358,64487.0
2024-11-07 15:15:00,29.55,29.59,29.53,29.59,84444.0,28.9358,28.975,28.9162,28.975,84444.0
2024-11-07 15:20:00,29.59,29.6,29.51,29.57,107965.0,28.975,28.9848,28.8967,28.9554,107965.0
2024-11-07 15:25:00,29.58,29.59,29.53,29.55,81390.0,28.9652,28.975,28.9162,28.9358,81390.0
2024-11-07 15:30:00,29.55,29.56,29.44,29.45,138219.0,28.9358,28.9456,28.8281,28.8379,138219.0
2024-11-07 15:35:00,29.45,29.51,29.44,29.48,102928.0,28.8379,28.8967,28.8281,28.8673,102928.0
2024-11-07 15:40:00,29.48,29.49,29.45,29.49,104407.0,28.8673,28.8771,28.8379,28.8771,104407.0
2024-11-07 15:45:00,29.49,29.5,29.45,29.47,166605.0,28.8771,28.8869,28.8379,28.8575,166605.0
2024-11-07 15:50:00,29.47,29.52,29.43,29.51,514215.0,28.8575,28.9065,28.8183,28.8967,514215.0
2024-11-07 15:55:00,29.51,29.56,29.5,29.54,817472.0,28.8967,28.9456,28.8869,28.926,817472.0
2024-11-08 09:30:00,29.59,29.6,29.43,29.56,200713.0,28.975,28.9848,28.8183,28.9456,200713.0
2024-11-08 09:35:00,29.58,29.66,29.55,29.59,100037.0,28.9652,29.0435,28.9358,28.975,100037.0
2024-11-08 09:40:00,29.6,29.6,29.4,29.54,81217.0,28.9848,28.9848,28.7889,28.926,81217.0
2024-11-08 09:45:00,29.55,29.76,29.52,29.65,76060.0,28.9358,29.1415,28.9065,29.0338,76060.0
2024-11-08 09:50:00,29.64,29.71,29.55,29.58,87968.0,29.024,29.0925,28.9358,28.9652,87968.0
2024-11-08 09:55:00,29.58,29.6,29.46,29.51,67751.0,28.9652,28.9848,28.8477,28.8967,67751.0
2024-11-08 10:00:00,29.51,29.65,29.49,29.5,131471.0,28.8967,29.0338,28.8771,28.8869,131471.0
2024-11-08 10:05:00,29.49,29.52,29.42,29.48,100387.0,28.8771,28.9065,28.8085,28.8673,100387.0
2024-11-08 10:10:00,29.48,29.59,29.45,29.56,66158.0,28.8673,28.975,28.8379,28.9456,66158.0
2024-11-08 10:15:00,29.57,29.59,29.51,29.51,139532.0,28.9554,28.975,28.8967,28.8967,139532.0
2024-11-08 10:20:00,29.51,29.54,29.45,29.45,68761.0,28.8967,28.926,28.8379,28.8379,68761.0
2024-11-08 10:25:00,29.45,29.46,29.36,29.36,124059.0,28.8379,28.8477,28.7498,28.7498,124059.0
2024-11-08 10:30:00,29.35,29.43,29.34,29.4,84746.0,28.74,28.8183,28.7302,28.7889,84746.0
2024-11-08 10:35:00,29.39,29.39,29.33,29.35,58311.0,28.7792,28.7792,28.7204,28.74,58311.0
2024-11-08 10:40:00,29.35,29.4,29.31,29.35,64557.0,28.74,28.7889,28.7008,28.74,64557.0
2024-11-08 10:45:00,29.35,29.38,29.28,29.32,62524.0,28.74,28.7694,28.6714,28.7106,62524.0
2024-11-08 10:50:00,29.31,29.33,29.29,29.3,47250.0,28.7008,28.7204,28.6812,28.691,47250.0
2024-11-08 10:55:00,29.29,29.39,29.29,29.38,64610.0,28.6812,28.7792,28.6812,28.7694,64610.0
2024-11-08 11:00:00,29.38,29.43,29.37,29.39,75646.0,28.7694,28.8183,28.7596,28.7792,75646.0
2024-11-08 11:05:00,29.4,29.4,29.35,29.35,40134.0,28.7889,28.7889,28.74,28.74,40134.0
2024-11-08 11:10:00,29.35,29.38,29.29,29.3,49481.0,28.74,28.7694,28.6812,28.691,49481.0
2024-11-08 11:15:00,29.31,29.37,29.22,29.23,74498.0,28.7008,28.7596,28.6127,28.6225,74498.0
2024-11-08 11:20:00,29.23,29.32,29.22,29.3,121818.0,28.6225,28.7106,28.6127,28.691,121818.0
2024-11-08 11:25:00,29.3,29.34,29.27,29.29,123129.0,28.691,28.7302,28.6616,28.6812,123129.0
2024-11-08 11:30:00,29.28,29.31,29.27,29.3,106978.0,28.6714,28.7008,28.6616,28.691,106978.0
2024-11-08 11:35:00,29.3,29.3,29.21,29.22,92607.0,28.691,28.691,28.6029,28.6127,92607.0
2024-11-08 11:40:00,29.23,29.23,29.16,29.2,84478.0,28.6225,28.6225,28.5539,28.5931,84478.0
2024-11-08 11:45:00,29.2,29.21,29.14,29.15,95523.0,28.5931,28.6029,28.5344,28.5441,95523.0
2024-11-08 11:50:00,29.15,29.18,29.11,29.12,85996.0,28.5441,28.5735,28.505,28.5148,85996.0
2024-11-08 11:55:00,29.12,29.14,29.06,29.1,110209.0,28.5148,28.5344,28.456,28.4952,110209.0
2024-11-08 12:00:00,29.1,29.14,29.09,29.13,61448.0,28.4952,28.5344,28.4854,28.5246,61448.0
2024-11-08 12:05:00,29.13,29.15,29.08,29.09,51785.0,28.5246,28.5441,28.4756,28.4854,51785.0
2024-11-08 12:10:00,29.09,29.12,29.07,29.08,51244.0,28.4854,28.5148,28.4658,28.4756,51244.0
2024-11-08 12:15:00,29.08,29.09,29.03,29.04,57711.0,28.4756,28.4854,28.4266,28.4364,57711.0
2024-11-08 12:20:00,29.03,29.1,29.03,29.1,83213.0,28.4266,28.4952,28.4266,28.4952,83213.0
2024-11-08 12:25:00,29.1,29.11,29.01,29.02,76410.0,28.4952,28.505,28.4071,28.4168,76410.0
2024-11-08 12:30:00,29.03,29.05,28.99,29.02,126455.0,28.4266,28.4462,28.3875,28.4168,126455.0
2024-11-08 12:35:00,29.02,29.03,28.97,28.98,55077.0,28.4168,28.4266,28.3679,28.3777,55077.0
2024-11-08 12:40:00,28.99,28.99,28.93,28.96,54466.0,28.3875,28.3875,28.3287,28.3581,54466.0
2024-11-08 12:45:00,28.96,28.97,28.91,28.91,71190.0,28.3581,28.3679,28.3091,28.3091,71190.0
2024-11-08 12:50:00,28.92,29.0,28.91,28.96,121356.0,28.3189,28.3973,28.3091,28.3581,121356.0
2024-11-08 12:55:00,28.96,29.01,28.93,28.98,118837.0,28.3581,28.4071,28.3287,28.3777,118837.0
2024-11-08 13:00:00,28.98,29.0,28.96,28.96,45964.0,28.3777,28.3973,28.3581,28.3581,45964.0
2024-11-08 13:05:00,28.96,29.0,28.95,28.96,61510.0,28.3581,28.3973,28.3483,28.3581,61510.0
2024-11-08 13:10:00,28.96,28.98,28.93,28.95,60384.0,28.3581,28.3777,28.3287,28.3483,60384.0
2024-11-08 13:15:00,28.95,28.98,28.93,28.96,49773.0,28.3483,28.3777,28.3287,28.3581,49773.0
2024-11-08 13:20:00,28.96,28.97,28.93,28.94,80591.0,28.3581,28.3679,28.3287,28.3385,80591.0
2024-11-08 13:25:00,28.94,28.95,28.9,28.93,110108.0,28.3385,28.3483,28.2993,28.3287,110108.0
2024-11-08 13:30:00,28.92,28.92,28.88,28.89,97265.0,28.3189,28.3189,28.2798,28.2895,97265.0
2024-11-08 13:35:00,28.89,28.97,28.88,28.96,73220.0,28.2895,28.3679,28.2798,28.3581,73220.0
2024-11-08 13:40:00,28.96,29.0,28.95,28.98,85838.0,28.3581,28.3973,28.3483,28.3777,85838.0
2024-11-08 13:45:00,28.98,29.05,28.96,29.04,183391.0,28.3777,28.4462,28.3581,28.4364,183391.0
2024-11-08 13:50:00,29.03,29.06,29.0,29.02,88608.0,28.4266,28.456,28.3973,28.4168,88608.0
2024-11-08 13:55:00,29.02,29.02,28.98,29.01,147180.0,28.4168,28.4168,28.3777,28.4071,147180.0
2024-11-08 14:00:00,29.01,29.08,29.0,29.05,109073.0,28.4071,28.4756,28.3973,28.4462,109073.0
2024-11-08 14:05:00,29.06,29.07,29.04,29.05,32616.0,28.456,28.4658,28.4364,28.4462,32616.0
2024-11-08 14:10:00,29.05,29.05,29.02,29.04,48790.0,28.4462,28.4462,28.4168,28.4364,48790.0
2024-11-08 14:15:00,29.04,29.06,29.03,29.05,79037.0,28.4364,28.456,28.4266,28.4462,79037.0
2024-11-08 14:20:00,29.05,29.1,29.05,29.09,70112.0,28.4462,28.4952,28.4462,28.4854,70112.0
2024-11-08 14:25:00,29.08,29.12,29.05,29.05,97665.0,28.4756,28.5148,28.4462,28.4462,97665.0
2024-11-08 14:30:00,29.05,29.1,29.04,29.07,44489.0,28.4462,28.4952,28.4364,28.4658,44489.0
2024-11-08 14:35:00,29.08,29.11,29.06,29.1,33364.0,28.4756,28.505,28.456,28.4952,33364.0
2024-11-08 14:40:00,29.11,29.13,29.09,29.13,35433.0,28.505,28.5246,28.4854,28.5246,35433.0
2024-11-08 14:45:00,29.12,29.15,29.12,29.13,27168.0,28.5148,28.5441,28.5148,28.5246,27168.0
2024-11-08 14:50:00,29.14,29.2,29.13,29.2,80931.0,28.5344,28.5931,28.5246,28.5931,80931.0
2024-11-08 14:55:00,29.2,29.2,29.16,29.17,80233.0,28.5931,28.5931,28.5539,28.5637,80233.0
2024-11-08 15:00:00,29.17,29.2,29.13,29.2,86017.0,28.5637,28.5931,28.5246,28.5931,86017.0
2024-11-08 15:05:00,29.2,29.24,29.15,29.17,86703.0,28.5931,28.6323,28.5441,28.5637,86703.0
2024-11-08 15:10:00,29.17,29.18,29.14,29.15,41007.0,28.5637,28.5735,28.5344,28.5441,41007.0
2024-11-08 15:15:00,29.15,29.19,29.15,29.19,49088.0,28.5441,28.5833,28.5441,28.5833,49088.0
2024-11-08 15:20:00,29.19,29.19,29.13,29.15,63108.0,28.5833,28.5833,28.5246,28.5441,63108.0
2024-11-08 15:25:00,29.16,29.2,29.15,29.18,44874.0,28.5539,28.5931,28.5441,28.5735,44874.0
2024-11-08 15:30:00,29.18,29.18,29.14,29.15,119304.0,28.5735,28.5735,28.5344,28.5441,119304.0
2024-11-08 15:35:00,29.15,29.18,29.12,29.18,91646.0,28.5441,28.5735,28.5148,28.5735,91646.0
2024-11-08 15:40:00,29.18,29.18,29.12,29.15,93016.0,28.5735,28.5735,28.5148,28.5441,93016.0
2024-11-08 15:45:00,29.15,29.19,29.14,29.16,91534.0,28.5441,28.5833,28.5344,28.5539,91534.0
2024-11-08 15:50:00,29.16,29.22,29.14,29.2,160352.0,28.5539,28.6127,28.5344,28.5931,160352.0
2024-11-08 15:55:00,29.2,29.25,29.16,29.22,542764.0,28.5931,28.6421,28.5539,28.6127,542764.0
2024-11-11 09:30:00,29.13,29.32,28.98,29.27,349156.0,28.5246,28.7106,28.3777,28.6616,349156.0
2024-11-11 09:35:00,29.27,29.52,29.25,29.5,103514.0,28.6616,28.9065,28.6421,28.8869,103514.0
2024-11-11 09:40:00,29.52,29.57,29.46,29.55,226535.0,28.9065,28.9554,28.8477,28.9358,226535.0
2024-11-11 09:45:00,29.57,29.72,29.56,29.7,271653.0,28.9554,29.1023,28.9456,29.0827,271653.0
2024-11-11 09:50:00,29.71,29.75,29.61,29.65,240811.0,29.0925,29.1317,28.9946,29.0338,240811.0
2024-11-11 09:55:00,29.65,29.72,29.58,29.71,165820.0,29.0338,29.1023,28.9652,29.0925,165820.0
2024-11-11 10:00:00,29.71,30.02,29.71,29.95,441328.0,29.0925,29.3961,29.0925,29.3275,441328.0
2024-11-11 10:05:00,29.95,30.01,29.92,30.0,168808.0,29.3275,29.3863,29.2981,29.3765,168808.0
2024-11-11 10:10:00,30.0,30.12,29.97,30.0,272524.0,29.3765,29.494,29.3471,29.3765,272524.0
2024-11-11 10:15:00,30.0,30.08,30.0,30.07,93724.0,29.3765,29.4548,29.3765,29.445,93724.0
2024-11-11 10:20:00,30.06,30.09,30.0,30.08,84995.0,29.4352,29.4646,29.3765,29.4548,84995.0
2024-11-11 10:25:00,30.08,30.08,29.96,30.03,53533.0,29.4548,29.4548,29.3373,29.4059,53533.0
2024-11-11 10:30:00,30.02,30.05,29.98,30.04,57095.0,29.3961,29.4254,29.3569,29.4156,57095.0
2024-11-11 10:35:00,30.04,30.07,30.0,30.03,70766.0,29.4156,29.445,29.3765,29.4059,70766.0
2024-11-11 10:40:00,30.04,30.06,30.01,30.05,87377.0,29.4156,29.4352,29.3863,29.4254,87377.0
2024-11-11 10:45:00,30.06,30.07,29.91,29.92,69241.0,29.4352,29.445,29.2883,29.2981,69241.0
2024-11-11 10:50:00,29.93,29.94,29.83,29.86,72059.0,29.3079,29.3177,29.21,29.2394,72059.0
2024-11-11 10:55:00,29.85,29.89,29.84,29.85,47229.0,29.2296,29.2688,29.2198,29.2296,47229.0
2024-11-11 11:00:00,29.86,29.86,29.8,29.83,94658.0,29.2394,29.2394,29.1806,29.21,94658.0
2024-11-11 11:05:00,29.82,29.85,29.78,29.79,79449.0,29.2002,29.2296,29.161,29.1708,79449.0
2024-11-11 11:10:00,29.79,29.86,29.78,29.81,98642.0,29.1708,29.2394,29.161,29.1904,98642.0
2024-11-11 11:15:00,29.8,29.84,29.79,29.8,56157.0,29.1806,29.2198,29.1708,29.1806,56157.0
2024-11-11 11:20:00,29.8,29.85,29.76,29.85,59000.0,29.1806,29.2296,29.1415,29.2296,59000.0
2024-11-11 11:25:00,29.84,29.87,29.8,29.85,52090.0,29.2198,29.2492,29.1806,29.2296,52090.0
2024-11-11 11:30:00,29.84,29.88,29.8,29.87,75865.0,29.2198,29.259,29.1806,29.2492,75865.0
2024-11-11 11:35:00,29.86,29.87,29.83,29.87,35462.0,29.2394,29.2492,29.21,29.2492,35462.0
2024-11-11 11:40:00,29.87,29.92,29.85,29.91,46573.0,29.2492,29.2981,29.2296,29.2883,46573.0
2024-11-11 11:45:00,29.91,29.91,29.87,29.89,37137.0,29.2883,29.2883,29.2492,29.2688,37137.0
2024-11-11 11:50:00,29.89,29.9,29.85,29.9,61426.0,29.2688,29.2786,29.2296,29.2786,61426.0
2024-11-11 11:55:00,29.9,29.94,29.88,29.92,54708.0,29.2786,29.3177,29.259,29.2981,54708.0
2024-11-11 12:00:00,29.91,29.95,29.91,29.93,34987.0,29.2883,29.3275,29.2883,29.3079,34987.0
2024-11-11 12:05:00,29.93,29.99,29.92,29.97,35959.0,29.3079,29.3667,29.2981,29.3471,35959.0
2024-11-11 12:10:00,29.96,29.99,29.96,29.98,36162.0,29.3373,29.3667,29.3373,29.3569,36162.0
2024-11-11 12:15:00,29.98,30.0,29.95,29.97,32340.0,29.3569,29.3765,29.3275,29.3471,32340.0
2024-11-11 12:20:00,29.97,29.98,29.94,29.96,36744.0,29.3471,29.3569,29.3177,29.3373,36744.0
2024-11-11 12:25:00,29.97,30.0,29.94,29.99,44810.0,29.3471,29.3765,29.3177,29.3667,44810.0
2024-11-11 12:30:00,29.99,29.99,29.96,29.98,27392.0,29.3667,29.3667,29.3373,29.3569,27392.0
2024-11-11 12:35:00,29.97,30.03,29.97,30.01,48554.0,29.3471,29.4059,29.3471,29.3863,48554.0
2024-11-11 12:40:00,30.01,30.02,29.98,30.02,44606.0,29.3863,29.3961,29.3569,29.3961,44606.0
2024-11-11 12:45:00,30.02,30.06,30.01,30.03,52397.0,29.3961,29.4352,29.3863,29.4059,52397.0
2024-11-11 12:50:00,30.02,30.08,30.0,30.05,58182.0,29.3961,29.4548,29.3765,29.4254,58182.0
2024-11-11 12:55:00,30.05,30.11,30.04,30.11,63065.0,29.4254,29.4842,29.4156,29.4842,63065.0
2024-11-11 13:00:00,30.11,30.11,30.05,30.06,32896.0,29.4842,29.4842,29.4254,29.4352,32896.0
2024-11-11 13:05:00,30.05,30.11,30.04,30.1,71882.0,29.4254,29.4842,29.4156,29.4744,71882.0
2024-11-11 13:10:00,30.1,30.12,30.06,30.09,39299.0,29.4744,29.494,29.4352,29.4646,39299.0
2024-11-11 13:15:00,30.09,30.09,30.04,30.05,35445.0,29.4646,29.4646,29.4156,29.4254,35445.0
2024-11-11 13:20:00,30.05,30.07,29.98,30.01,43606.0,29.4254,29.445,29.3569,29.3863,43606.0
2024-11-11 13:25:00,30.01,30.05,30.0,30.05,46189.0,29.3863,29.4254,29.3765,29.4254,46189.0
2024-11-11 13:30:00,30.04,30.06,30.0,30.04,43719.0,29.4156,29.4352,29.3765,29.4156,43719.0
2024-11-11 13:35:00,30.05,30.11,30.03,30.11,63975.0,29.4254,29.4842,29.4059,29.4842,63975.0
2024-11-11 13:40:00,30.11,30.11,30.07,30.09,45825.0,29.4842,29.4842,29.445,29.4646,45825.0
2024-11-11 13:45:00,30.09,30.11,30.09,30.1,43628.0,29.4646,29.4842,29.4646,29.4744,43628.0
2024-11-11 13:50:00,30.09,30.11,30.07,30.11,50029.0,29.4646,29.4842,29.445,29.4842,50029.0
2024-11-11 13:55:00,30.11,30.15,30.1,30.14,71330.0,29.4842,29.5234,29.4744,29.5136,71330.0
2024-11-11 14:00:00,30.14,30.14,30.09,30.09,44828.0,29.5136,29.5136,29.4646,29.4646,44828.0
2024-11-11 14:05:00,30.09,30.11,30.08,30.09,23002.0,29.4646,29.4842,29.4548,29.4646,23002.0
2024-11-11 14:10:00,30.09,30.09,30.05,30.05,58510.0,29.4646,29.4646,29.4254,29.4254,58510.0
2024-11-11 14:15:00,30.05,30.1,30.05,30.08,31881.0,29.4254,29.4744,29.4254,29.4548,31881.0
2024-11-11 14:20:00,30.09,30.13,30.08,30.12,51758.0,29.4646,29.5038,29.4548,29.494,51758.0
2024-11-11 14:25:00,30.13,30.13,30.09,30.13,61576.0,29.5038,29.5038,29.4646,29.5038,61576.0
2024-11-11 14:30:00,30.12,30.13,30.1,30.11,23042.0,29.494,29.5038,29.4744,29.4842,23042.0
2024-11-11 14:35:00,30.11,30.14,30.1,30.11,41908.0,29.4842,29.5136,29.4744,29.4842,41908.0
2024-11-11 14:40:00,30.11,30.14,30.11,30.13,31655.0,29.4842,29.5136,29.4842,29.5038,31655.0
2024-11-11 14:45:00,30.13,30.19,30.13,30.19,53953.0,29.5038,29.5625,29.5038,29.5625,53953.0
2024-11-11 14:50:00,30.18,30.21,30.17,30.18,55661.0,29.5527,29.5821,29.5429,29.5527,55661.0
2024-11-11 14:55:00,30.18,30.21,30.14,30.17,111715.0,29.5527,29.5821,29.5136,29.5429,111715.0
2024-11-11 15:00:00,30.17,30.21,30.16,30.21,45638.0,29.5429,29.5821,29.5332,29.5821,45638.0
2024-11-11 15:05:00,30.21,30.21,30.18,30.2,51248.0,29.5821,29.5821,29.5527,29.5723,51248.0
2024-11-11 15:10:00,30.19,30.23,30.16,30.17,102727.0,29.5625,29.6017,29.5332,29.5429,102727.0
2024-11-11 15:15:00,30.17,30.17,30.11,30.11,36364.0,29.5429,29.5429,29.4842,29.4842,36364.0
2024-11-11 15:20:00,30.12,30.16,30.11,30.15,57239.0,29.494,29.5332,29.4842,29.5234,57239.0
2024-11-11 15:25:00,30.15,30.16,30.12,30.14,55240.0,29.5234,29.5332,29.494,29.5136,55240.0
2024-11-11 15:30:00,30.13,30.16,30.12,30.15,66813.0,29.5038,29.5332,29.494,29.5234,66813.0
2024-11-11 15:35:00,30.15,30.18,30.12,30.18,170881.0,29.5234,29.5527,29.494,29.5527,170881.0
2024-11-11 15:40:00,30.18,30.21,30.15,30.21,141404.0,29.5527,29.5821,29.5234,29.5821,141404.0
2024-11-11 15:45:00,30.21,30.23,30.2,30.21,142694.0,29.5821,29.6017,29.5723,29.5821,142694.0
2024-11-11 15:50:00,30.22,30.22,30.19,30.21,157794.0,29.5919,29.5919,29.5625,29.5821,157794.0
2024-11-11 15:55:00,30.21,30.22,30.12,30.15,793728.0,29.5821,29.5919,29.494,29.5234,793728.0
2024-11-12 09:30:00,30.32,30.4,30.09,30.17,290603.0,29.6898,29.7682,29.4646,29.5429,290603.0
2024-11-12 09:35:00,30.16,30.46,30.15,30.37,150709.0,29.5332,29.8269,29.5234,29.7388,150709.0
2024-11-12 09:40:00,30.37,30.59,30.36,30.54,116245.0,29.7388,29.9542,29.729,29.9053,116245.0
2024-11-12 09:45:00,30.53,30.64,30.47,30.62,118802.0,29.8955,30.0032,29.8367,29.9836,118802.0
2024-11-12 09:50:00,30.62,30.65,30.57,30.61,113367.0,29.9836,30.013,29.9346,29.9738,113367.0
2024-11-12 09:55:00,30.62,30.66,30.51,30.6,142120.0,29.9836,30.0228,29.8759,29.964,142120.0
2024-11-12 10:00:00,30.6,30.64,30.55,30.6,144985.0,29.964,30.0032,29.915,29.964,144985.0
2024-11-12 10:05:00,30.6,30.62,30.51,30.55,116513.0,29.964,29.9836,29.8759,29.915,116513.0
2024-11-12 10:10:00,30.55,30.55,30.36,30.37,69718.0,29.915,29.915,29.729,29.7388,69718.0
2024-11-12 10:15:00,30.38,30.39,30.32,30.35,57146.0,29.7486,29.7584,29.6898,29.7192,57146.0
2024-11-12 10:20:00,30.35,30.38,30.31,30.36,70278.0,29.7192,29.7486,29.68,29.729,70278.0
2024-11-12 10:25:00,30.36,30.36,30.3,30.33,67677.0,29.729,29.729,29.6702,29.6996,67677.0
2024-11-12 10:30:00,30.33,30.38,30.29,30.37,67490.0,29.6996,29.7486,29.6604,29.7388,67490.0
2024-11-12 10:35:00,30.36,30.39,30.31,30.35,99406.0,29.729,29.7584,29.68,29.7192,99406.0
2024-11-12 10:40:00,30.35,30.37,30.27,30.28,84699.0,29.7192,29.7388,29.6409,29.6507,84699.0
2024-11-12 10:45:00,30.28,30.33,30.27,30.31,75061.0,29.6507,29.6996,29.6409,29.68,75061.0
2024-11-12 10:50:00,30.3,30.35,30.29,30.3,99580.0,29.6702,29.7192,29.6604,29.6702,99580.0
2024-11-12 10:55:00,30.31,30.36,30.29,30.33,99777.0,29.68,29.729,29.6604,29.6996,99777.0
2024-11-12 11:00:00,30.32,30.38,30.27,30.37,99878.0,29.6898,29.7486,29.6409,29.7388,99878.0
2024-11-12 11:05:00,30.37,30.38,30.29,30.3,82577.0,29.7388,29.7486,29.6604,29.6702,82577.0
2024-11-12 11:10:00,30.31,30.34,30.29,30.33,59453.0,29.68,29.7094,29.6604,29.6996,59453.0
2024-11-12 11:15:00,30.33,30.34,30.29,30.32,55811.0,29.6996,29.7094,29.6604,29.6898,55811.0
2024-11-12 11:20:00,30.31,30.34,30.25,30.33,140031.0,29.68,29.7094,29.6213,29.6996,140031.0
2024-11-12 11:25:00,30.33,30.36,30.32,30.35,59986.0,29.6996,29.729,29.6898,29.7192,59986.0
2024-11-12 11:30:00,30.35,30.42,30.34,30.42,90732.0,29.7192,29.7877,29.7094,29.7877,90732.0
2024-11-12 11:35:00,30.41,30.43,30.34,30.37,101491.0,29.778,29.7975,29.7094,29.7388,101491.0
2024-11-12 11:40:00,30.37,30.39,30.33,30.36,99168.0,29.7388,29.7584,29.6996,29.729,99168.0
2024-11-12 11:45:00,30.36,30.37,30.31,30.32,63223.0,29.729,29.7388,29.68,29.6898,63223.0
2024-11-12 11:50:00,30.32,30.37,30.31,30.36,48883.0,29.6898,29.7388,29.68,29.729,48883.0
2024-11-12 11:55:00,30.35,30.4,30.34,30.37,58565.0,29.7192,29.7682,29.7094,29.7388,58565.0
2024-11-12 12:00:00,30.37,30.41,30.37,30.4,21098.0,29.7388,29.778,29.7388,29.7682,21098.0
2024-11-12 12:05:00,30.4,30.44,30.39,30.43,41292.0,29.7682,29.8073,29.7584,29.7975,41292.0
2024-11-12 12:10:00,30.43,30.45,30.42,30.45,47978.0,29.7975,29.8171,29.7877,29.8171,47978.0
2024-11-12 12:15:00,30.45,30.47,30.41,30.44,44678.0,29.8171,29.8367,29.778,29.8073,44678.0
2024-11-12 12:20:00,30.44,30.45,30.41,30.42,33231.0,29.8073,29.8171,29.778,29.7877,33231.0
2024-11-12 12:25:00,30.42,30.47,30.41,30.45,53631.0,29.7877,29.8367,29.778,29.8171,53631.0
2024-11-12 12:30:00,30.45,30.45,30.41,30.45,66633.0,29.8171,29.8171,29.778,29.8171,66633.0
2024-11-12 12:35:00,30.45,30.47,30.43,30.46,46933.0,29.8171,29.8367,29.7975,29.8269,46933.0
2024-11-12 12:40:00,30.45,30.45,30.39,30.41,58515.0,29.8171,29.8171,29.7584,29.778,58515.0
2024-11-12 12:45:00,30.41,30.43,30.39,30.41,93108.0,29.778,29.7975,29.7584,29.778,93108.0
2024-11-12 12:50:00,30.41,30.44,30.4,30.43,19168.0,29.778,29.8073,29.7682,29.7975,19168.0
2024-11-12 12:55:00,30.44,30.44,30.39,30.4,248646.0,29.8073,29.8073,29.7584,29.7682,248646.0
2024-11-12 13:00:00,30.41,30.41,30.31,30.32,101527.0,29.778,29.778,29.68,29.6898,101527.0
2024-11-12 13:05:00,30.32,30.32,30.28,30.32,37006.0,29.6898,29.6898,29.6507,29.6898,37006.0
2024-11-12 13:10:00,30.32,30.32,30.24,30.24,40918.0,29.6898,29.6898,29.6115,29.6115,40918.0
2024-11-12 13:15:00,30.25,30.3,30.23,30.29,51311.0,29.6213,29.6702,29.6017,29.6604,51311.0
2024-11-12 13:20:00,30.3,30.31,30.21,30.23,60204.0,29.6702,29.68,29.5821,29.6017,60204.0
2024-11-12 13:25:00,30.23,30.23,30.19,30.21,39059.0,29.6017,29.6017,29.5625,29.5821,39059.0
2024-11-12 13:30:00,30.21,30.29,30.21,30.27,41281.0,29.5821,29.6604,29.5821,29.6409,41281.0
2024-11-12 13:35:00,30.28,30.29,30.22,30.25,36897.0,29.6507,29.6604,29.5919,29.6213,36897.0
2024-11-12 13:40:00,30.25,30.29,30.24,30.28,59855.0,29.6213,29.6604,29.6115,29.6507,59855.0
2024-11-12 13:45:00,30.27,30.29,30.22,30.24,56327.0,29.6409,29.6604,29.5919,29.6115,56327.0
2024-11-12 13:50:00,30.24,30.28,30.24,30.27,45591.0,29.6115,29.6507,29.6115,29.6409,45591.0
2024-11-12 13:55:00,30.26,30.31,30.26,30.28,47892.0,29.6311,29.68,29.6311,29.6507,47892.0
2024-11-12 14:00:00,30.27,30.35,30.27,30.34,62343.0,29.6409,29.7192,29.6409,29.7094,62343.0
2024-11-12 14:05:00,30.33,30.38,30.33,30.37,39464.0,29.6996,29.7486,29.6996,29.7388,39464.0
2024-11-12 14:10:00,30.37,30.37,30.35,30.37,21501.0,29.7388,29.7388,29.7192,29.7388,21501.0
2024-11-12 14:15:00,30.37,30.41,30.36,30.4,45981.0,29.7388,29.778,29.729,29.7682,45981.0
2024-11-12 14:20:00,30.39,30.43,30.37,30.41,84142.0,29.7584,29.7975,29.7388,29.778,84142.0
2024-11-12 14:25:00,30.41,30.42,30.37,30.38,75257.0,29.778,29.7877,29.7388,29.7486,75257.0
2024-11-12 14:30:00,30.38,30.43,30.38,30.42,53101.0,29.7486,29.7975,29.7486,29.7877,53101.0
2024-11-12 14:35:00,30.42,30.44,30.4,30.42,58455.0,29.7877,29.8073,29.7682,29.7877,58455.0
2024-11-12 14:40:00,30.41,30.43,30.38,30.39,41983.0,29.778,29.7975,29.7486,29.7584,41983.0
2024-11-12 14:45:00,30.39,30.39,30.36,30.37,59385.0,29.7584,29.7584,29.729,29.7388,59385.0
2024-11-12 14:50:00,30.37,30.4,30.36,30.36,59634.0,29.7388,29.7682,29.729,29.729,59634.0
2024-11-12 14:55:00,30.36,30.38,30.35,30.35,64181.0,29.729,29.7486,29.7192,29.7192,64181.0
2024-11-12 15:00:00,30.36,30.37,30.34,30.36,50129.0,29.729,29.7388,29.7094,29.729,50129.0
2024-11-12 15:05:00,30.36,30.4,30.35,30.39,54506.0,29.729,29.7682,29.7192,29.7584,54506.0
2024-11-12 15:10:00,30.4,30.41,30.38,30.39,138303.0,29.7682,29.778,29.7486,29.7584,138303.0
2024-11-12 15:15:00,30.4,30.4,30.35,30.37,65990.0,29.7682,29.7682,29.7192,29.7388,65990.0
2024-11-12 15:20:00,30.37,30.38,30.34,30.35,89321.0,29.7388,29.7486,29.7094,29.7192,89321.0
2024-11-12 15:25:00,30.35,30.35,30.33,30.33,51170.0,29.7192,29.7192,29.6996,29.6996,51170.0
2024-11-12 15:30:00,30.33,30.33,30.26,30.27,97222.0,29.6996,29.6996,29.6311,29.6409,97222.0
2024-11-12 15:35:00,30.27,30.29,30.23,30.28,77505.0,29.6409,29.6604,29.6017,29.6507,77505.0
2024-11-12 15:40:00,30.27,30.28,30.24,30.28,106183.0,29.6409,29.6507,29.6115,29.6507,106183.0
2024-11-12 15:45:00,30.27,30.28,30.24,30.28,125987.0,29.6409,29.6507,29.6115,29.6507,125987.0
2024-11-12 15:50:00,30.28,30.29,30.24,30.25,128473.0,29.6507,29.6604,29.6115,29.6213,128473.0
2024-11-12 15:55:00,30.25,30.25,30.15,30.2,750366.0,29.6213,29.6213,29.5234,29.5723,750366.0
2024-11-13 09:30:00,30.16,30.23,29.94,29.98,351067.0,29.5332,29.6017,29.3177,29.3569,351067.0
2024-11-13 09:35:00,29.97,29.99,29.8,29.99,131799.0,29.3471,29.3667,29.1806,29.3667,131799.0
2024-11-13 09:40:00,29.98,29.98,29.6,29.68,149607.0,29.3569,29.3569,28.9848,29.0631,149607.0
2024-11-13 09:45:00,29.69,29.7,29.53,29.58,124889.0,29.0729,29.0827,28.9162,28.9652,124889.0
2024-11-13 09:50:00,29.58,29.58,29.46,29.5,106820.0,28.9652,28.9652,28.8477,28.8869,106820.0
2024-11-13 09:55:00,29.5,29.59,29.49,29.58,112709.0,28.8869,28.975,28.8771,28.9652,112709.0
2024-11-13 10:00:00,29.58,29.71,29.54,29.69,127167.0,28.9652,29.0925,28.926,29.0729,127167.0
2024-11-13 10:05:00,29.68,29.72,29.61,29.71,104387.0,29.0631,29.1023,28.9946,29.0925,104387.0
2024-11-13 10:10:00,29.72,29.82,29.72,29.76,161348.0,29.1023,29.2002,29.1023,29.1415,161348.0
2024-11-13 10:15:00,29.76,29.93,29.76,29.89,184816.0,29.1415,29.3079,29.1415,29.2688,184816.0
2024-11-13 10:20:00,29.89,29.89,29.82,29.85,69432.0,29.2688,29.2688,29.2002,29.2296,69432.0
2024-11-13 10:25:00,29.84,29.93,29.83,29.88,44229.0,29.2198,29.3079,29.21,29.259,44229.0
2024-11-13 10:30:00,29.88,29.89,29.79,29.83,80818.0,29.259,29.2688,29.1708,29.21,80818.0
2024-11-13 10:35:00,29.84,29.89,29.82,29.85,55817.0,29.2198,29.2688,29.2002,29.2296,55817.0
2024-11-13 10:40:00,29.86,29.93,29.81,29.92,61410.0,29.2394,29.3079,29.1904,29.2981,61410.0
2024-11-13 10:45:00,29.92,30.04,29.91,30.03,80653.0,29.2981,29.4156,29.2883,29.4059,80653.0
2024-11-13 10:50:00,30.03,30.07,30.02,30.05,39657.0,29.4059,29.445,29.3961,29.4254,39657.0
2024-11-13 10:55:00,30.05,30.08,29.98,29.99,78959.0,29.4254,29.4548,29.3569,29.3667,78959.0
2024-11-13 11:00:00,29.99,30.02,29.97,30.02,47461.0,29.3667,29.3961,29.3471,29.3961,47461.0
2024-11-13 11:05:00,30.03,30.08,30.01,30.08,51379.0,29.4059,29.4548,29.3863,29.4548,51379.0
2024-11-13 11:10:00,30.08,30.13,30.06,30.11,105074.0,29.4548,29.5038,29.4352,29.4842,105074.0
2024-11-13 11:15:00,30.1,30.13,30.06,30.11,35045.0,29.4744,29.5038,29.4352,29.4842,35045.0
2024-11-13 11:20:00,30.12,30.16,30.1,30.13,51749.0,29.494,29.5332,29.4744,29.5038,51749.0
2024-11-13 11:25:00,30.14,30.24,30.14,30.24,77061.0,29.5136,29.6115,29.5136,29.6115,77061.0
2024-11-13 11:30:00,30.24,30.26,30.21,30.25,60772.0,29.6115,29.6311,29.5821,29.6213,60772.0
2024-11-13 11:35:00,30.25,30.25,30.19,30.22,45354.0,29.6213,29.6213,29.5625,29.5919,45354.0
2024-11-13 11:40:00,30.23,30.35,30.23,30.34,99997.0,29.6017,29.7192,29.6017,29.7094,99997.0
2024-11-13 11:45:00,30.34,30.37,30.33,30.37,47157.0,29.7094,29.7388,29.6996,29.7388,47157.0
2024-11-13 11:50:00,30.37,30.37,30.32,30.33,42495.0,29.7388,29.7388,29.6898,29.6996,42495.0
2024-11-13 11:55:00,30.33,30.39,30.32,30.39,62181.0,29.6996,29.7584,29.6898,29.7584,62181.0
2024-11-13 12:00:00,30.39,30.52,30.37,30.52,179930.0,29.7584,29.8857,29.7388,29.8857,179930.0
2024-11-13 12:05:00,30.52,30.6,30.51,30.56,137500.0,29.8857,29.964,29.8759,29.9248,137500.0
2024-11-13 12:10:00,30.56,30.6,30.56,30.57,70583.0,29.9248,29.964,29.9248,29.9346,70583.0
2024-11-13 12:15:00,30.56,30.57,30.53,30.54,32813.0,29.9248,29.9346,29.8955,29.9053,32813.0
2024-11-13 12:20:00,30.53,30.56,30.5,30.55,54947.0,29.8955,29.9248,29.8661,29.915,54947.0
2024-11-13 12:25:00,30.54,30.58,30.52,30.57,73682.0,29.9053,29.9444,29.8857,29.9346,73682.0
2024-11-13 12:30:00,30.57,30.6,30.56,30.6,70000.0,29.9346,29.964,29.9248,29.964,70000.0
2024-11-13 12:35:00,30.6,30.6,30.58,30.6,153762.0,29.964,29.964,29.9444,29.964,153762.0
2024-11-13 12:40:00,30.59,30.6,30.52,30.56,48359.0,29.9542,29.964,29.8857,29.9248,48359.0
2024-11-13 12:45:00,30.57,30.7,30.57,30.7,128605.0,29.9346,30.0619,29.9346,30.0619,128605.0
2024-11-13 12:50:00,30.7,30.7,30.65,30.67,60104.0,30.0619,30.0619,30.013,30.0326,60104.0
2024-11-13 12:55:00,30.67,30.69,30.63,30.68,34054.0,30.0326,30.0521,29.9934,30.0423,34054.0
2024-11-13 13:00:00,30.68,30.69,30.66,30.69,36712.0,30.0423,30.0521,30.0228,30.0521,36712.0
2024-11-13 13:05:00,30.69,30.73,30.68,30.73,67899.0,30.0521,30.0913,30.0423,30.0913,67899.0
2024-11-13 13:10:00,30.73,30.74,30.68,30.71,60773.0,30.0913,30.1011,30.0423,30.0717,60773.0
2024-11-13 13:15:00,30.71,30.73,30.7,30.72,39311.0,30.0717,30.0913,30.0619,30.0815,39311.0
2024-11-13 13:20:00,30.71,30.74,30.68,30.69,33204.0,30.0717,30.1011,30.0423,30.0521,33204.0
2024-11-13 13:25:00,30.69,30.74,30.68,30.72,93096.0,30.0521,30.1011,30.0423,30.0815,93096.0
2024-11-13 13:30:00,30.73,30.75,30.72,30.73,139756.0,30.0913,30.1109,30.0815,30.0913,139756.0
2024-11-13 13:35:00,30.74,30.74,30.68,30.69,35780.0,30.1011,30.1011,30.0423,30.0521,35780.0
2024-11-13 13:40:00,30.69,30.7,30.67,30.68,25831.0,30.0521,30.0619,30.0326,30.0423,25831.0
2024-11-13 13:45:00,30.69,30.7,30.61,30.62,74707.0,30.0521,30.0619,29.9738,29.9836,74707.0
2024-11-13 13:50:00,30.61,30.68,30.6,30.67,65175.0,29.9738,30.0423,29.964,30.0326,65175.0
2024-11-13 13:55:00,30.67,30.71,30.65,30.66,36994.0,30.0326,30.0717,30.013,30.0228,36994.0
2024-11-13 14:00:00,30.65,30.65,30.59,30.59,161338.0,30.013,30.013,29.9542,29.9542,161338.0
2024-11-13 14:05:00,30.6,30.62,30.58,30.62,66445.0,29.964,29.9836,29.9444,29.9836,66445.0
2024-11-13 14:10:00,30.61,30.62,30.58,30.6,64208.0,29.9738,29.9836,29.9444,29.964,64208.0
2024-11-13 14:15:00,30.6,30.63,30.56,30.57,66391.0,29.964,29.9934,29.9248,29.9346,66391.0
2024-11-13 14:20:00,30.58,30.59,30.54,30.59,83710.0,29.9444,29.9542,29.9053,29.9542,83710.0
2024-11-13 14:25:00,30.59,30.61,30.55,30.55,59224.0,29.9542,29.9738,29.915,29.915,59224.0
2024-11-13 14:30:00,30.55,30.56,30.52,30.53,64753.0,29.915,29.9248,29.8857,29.8955,64753.0
2024-11-13 14:35:00,30.53,30.56,30.49,30.52,74010.0,29.8955,29.9248,29.8563,29.8857,74010.0
2024-11-13 14:40:00,30.52,30.53,30.49,30.5,70112.0,29.8857,29.8955,29.8563,29.8661,70112.0
2024-11-13 14:45:00,30.5,30.55,30.49,30.55,81385.0,29.8661,29.915,29.8563,29.915,81385.0
2024-11-13 14:50:00,30.55,30.56,30.45,30.46,48257.0,29.915,29.9248,29.8171,29.8269,48257.0
2024-11-13 14:55:00,30.45,30.52,30.44,30.47,58703.0,29.8171,29.8857,29.8073,29.8367,58703.0
2024-11-13 15:00:00,30.48,30.49,30.44,30.46,50567.0,29.8465,29.8563,29.8073,29.8269,50567.0
2024-11-13 15:05:00,30.46,30.47,30.42,30.44,51364.0,29.8269,29.8367,29.7877,29.8073,51364.0
2024-11-13 15:10:00,30.44,30.51,30.41,30.48,167814.0,29.8073,29.8759,29.778,29.8465,167814.0
2024-11-13 15:15:00,30.48,30.51,30.47,30.5,74273.0,29.8465,29.8759,29.8367,29.8661,74273.0
2024-11-13 15:20:00,30.5,30.52,30.45,30.46,97928.0,29.8661,29.8857,29.8171,29.8269,97928.0
2024-11-13 15:25:00,30.46,30.46,30.38,30.4,210172.0,29.8269,29.8269,29.7486,29.7682,210172.0
2024-11-13 15:30:00,30.41,30.41,30.37,30.41,101639.0,29.778,29.778,29.7388,29.778,101639.0
2024-11-13 15:35:00,30.4,30.41,30.34,30.37,117625.0,29.7682,29.778,29.7094,29.7388,117625.0
2024-11-13 15:40:00,30.36,30.37,30.31,30.32,93236.0,29.729,29.7388,29.68,29.6898,93236.0
2024-11-13 15:45:00,30.31,30.32,30.28,30.29,76318.0,29.68,29.6898,29.6507,29.6604,76318.0
2024-11-13 15:50:00,30.29,30.29,30.21,30.22,154598.0,29.6604,29.6604,29.5821,29.5919,154598.0
2024-11-13 15:55:00,30.21,30.23,30.16,30.19,722617.0,29.5821,29.6017,29.5332,29.5625,722617.0
2024-11-14 09:30:00,30.34,30.53,30.34,30.41,297874.0,29.7094,29.8955,29.7094,29.778,297874.0
2024-11-14 09:35:00,30.41,30.41,30.2,30.22,163194.0,29.778,29.778,29.5723,29.5919,163194.0
2024-11-14 09:40:00,30.22,30.4,30.17,30.33,138321.0,29.5919,29.7682,29.5429,29.6996,138321.0
2024-11-14 09:45:00,30.32,30.43,30.31,30.43,64781.0,29.6898,29.7975,29.68,29.7975,64781.0
2024-11-14 09:50:00,30.43,30.47,30.41,30.42,66742.0,29.7975,29.8367,29.778,29.7877,66742.0
2024-11-14 09:55:00,30.41,30.47,30.35,30.42,61488.0,29.778,29.8367,29.7192,29.7877,61488.0
2024-11-14 10:00:00,30.43,30.43,30.35,30.4,69953.0,29.7975,29.7975,29.7192,29.7682,69953.0
2024-11-14 10:05:00,30.4,30.46,30.33,30.36,80850.0,29.7682,29.8269,29.6996,29.729,80850.0
2024-11-14 10:10:00,30.36,30.44,30.34,30.43,72394.0,29.729,29.8073,29.7094,29.7975,72394.0
2024-11-14 10:15:00,30.44,30.46,30.32,30.35,87109.0,29.8073,29.8269,29.6898,29.7192,87109.0
2024-11-14 10:20:00,30.35,30.36,30.29,30.32,82522.0,29.7192,29.729,29.6604,29.6898,82522.0
2024-11-14 10:25:00,30.32,30.33,30.27,30.32,61209.0,29.6898,29.6996,29.6409,29.6898,61209.0
2024-11-14 10:30:00,30.31,30.31,30.24,30.29,64746.0,29.68,29.68,29.6115,29.6604,64746.0
2024-11-14 10:35:00,30.29,30.31,30.24,30.26,65478.0,29.6604,29.68,29.6115,29.6311,65478.0
2024-11-14 10:40:00,30.25,30.31,30.23,30.3,67080.0,29.6213,29.68,29.6017,29.6702,67080.0
2024-11-14 10:45:00,30.29,30.3,30.2,30.23,95281.0,29.6604,29.6702,29.5723,29.6017,95281.0
2024-11-14 10:50:00,30.23,30.23,30.11,30.12,68944.0,29.6017,29.6017,29.4842,29.494,68944.0
2024-11-14 10:55:00,30.12,30.18,30.11,30.16,56191.0,29.494,29.5527,29.4842,29.5332,56191.0
2024-11-14 11:00:00,30.16,30.23,30.15,30.16,57326.0,29.5332,29.6017,29.5234,29.5332,57326.0
2024-11-14 11:05:00,30.16,30.19,30.15,30.18,136897.0,29.5332,29.5625,29.5234,29.5527,136897.0
2024-11-14 11:10:00,30.19,30.19,30.13,30.13,50590.0,29.5625,29.5625,29.5038,29.5038,50590.0
2024-11-14 11:15:00,30.14,30.15,30.1,30.11,66413.0,29.5136,29.5234,29.4744,29.4842,66413.0
2024-11-14 11:20:00,30.1,30.15,30.1,30.13,50920.0,29.4744,29.5234,29.4744,29.5038,50920.0
2024-11-14 11:25:00,30.12,30.18,30.11,30.11,89586.0,29.494,29.5527,29.4842,29.4842,89586.0
2024-11-14 11:30:00,30.12,30.23,30.11,30.23,50864.0,29.494,29.6017,29.4842,29.6017,50864.0
2024-11-14 11:35:00,30.23,30.25,30.18,30.24,108387.0,29.6017,29.6213,29.5527,29.6115,108387.0
2024-11-14 11:40:00,30.24,30.3,30.23,30.24,117012.0,29.6115,29.6702,29.6017,29.6115,117012.0
2024-11-14 11:45:00,30.24,30.25,30.16,30.19,48604.0,29.6115,29.6213,29.5332,29.5625,48604.0
2024-11-14 11:50:00,30.19,30.22,30.13,30.15,58371.0,29.5625,29.5919,29.5038,29.5234,58371.0
2024-11-14 11:55:00,30.15,30.21,30.14,30.19,75963.0,29.5234,29.5821,29.5136,29.5625,75963.0
2024-11-14 12:00:00,30.19,30.21,30.14,30.15,49497.0,29.5625,29.5821,29.5136,29.5234,49497.0
2024-11-14 12:05:00,30.14,30.16,30.12,30.14,45884.0,29.5136,29.5332,29.494,29.5136,45884.0
2024-11-14 12:10:00,30.14,30.15,30.09,30.1,55304.0,29.5136,29.5234,29.4646,29.4744,55304.0
2024-11-14 12:15:00,30.09,30.12,30.07,30.1,49623.0,29.4646,29.494,29.445,29.4744,49623.0
2024-11-14 12:20:00,30.11,30.12,30.07,30.12,88293.0,29.4842,29.494,29.445,29.494,88293.0
2024-11-14 12:25:00,30.12,30.14,30.1,30.11,40641.0,29.494,29.5136,29.4744,29.4842,40641.0
2024-11-14 12:30:00,30.11,30.14,30.01,30.05,117605.0,29.4842,29.5136,29.3863,29.4254,117605.0
2024-11-14 12:35:00,30.05,30.08,30.04,30.04,106176.0,29.4254,29.4548,29.4156,29.4156,106176.0
2024-11-14 12:40:00,30.05,30.07,30.02,30.03,75955.0,29.4254,29.445,29.3961,29.4059,75955.0
2024-11-14 12:45:00,30.04,30.1,30.03,30.07,69149.0,29.4156,29.4744,29.4059,29.445,69149.0
2024-11-14 12:50:00,30.07,30.17,30.06,30.17,40804.0,29.445,29.5429,29.4352,29.5429,40804.0
2024-11-14 12:55:00,30.17,30.17,30.13,30.16,48411.0,29.5429,29.5429,29.5038,29.5332,48411.0
2024-11-14 13:00:00,30.16,30.21,30.15,30.21,64112.0,29.5332,29.5821,29.5234,29.5821,64112.0
2024-11-14 13:05:00,30.21,30.22,30.18,30.21,99593.0,29.5821,29.5919,29.5527,29.5821,99593.0
2024-11-14 13:10:00,30.21,30.21,30.13,30.15,56498.0,29.5821,29.5821,29.5038,29.5234,56498.0
2024-11-14 13:15:00,30.15,30.17,30.11,30.14,78568.0,29.5234,29.5429,29.4842,29.5136,78568.0
2024-11-14 13:20:00,30.14,30.16,30.13,30.15,60342.0,29.5136,29.5332,29.5038,29.5234,60342.0
2024-11-14 13:25:00,30.15,30.17,30.13,30.14,43306.0,29.5234,29.5429,29.5038,29.5136,43306.0
2024-11-14 13:30:00,30.13,30.18,30.11,30.18,25792.0,29.5038,29.5527,29.4842,29.5527,25792.0
2024-11-14 13:35:00,30.18,30.21,30.17,30.2,60173.0,29.5527,29.5821,29.5429,29.5723,60173.0
2024-11-14 13:40:00,30.2,30.2,30.17,30.18,35170.0,29.5723,29.5723,29.5429,29.5527,35170.0
2024-11-14 13:45:00,30.18,30.19,30.16,30.18,49050.0,29.5527,29.5625,29.5332,29.5527,49050.0
2024-11-14 13:50:00,30.18,30.19,30.17,30.18,36382.0,29.5527,29.5625,29.5429,29.5527,36382.0
2024-11-14 13:55:00,30.18,30.18,30.12,30.12,27737.0,29.5527,29.5527,29.494,29.494,27737.0
2024-11-14 14:00:00,30.12,30.17,30.12,30.17,40206.0,29.494,29.5429,29.494,29.5429,40206.0
2024-11-14 14:05:00,30.17,30.19,30.16,30.16,37393.0,29.5429,29.5625,29.5332,29.5332,37393.0
2024-11-14 14:10:00,30.17,30.19,30.16,30.18,38327.0,29.5429,29.5625,29.5332,29.5527,38327.0
2024-11-14 14:15:00,30.17,30.19,30.13,30.14,29889.0,29.5429,29.5625,29.5038,29.5136,29889.0
2024-11-14 14:20:00,30.14,30.18,30.13,30.17,33354.0,29.5136,29.5527,29.5038,29.5429,33354.0
2024-11-14 14:25:00,30.17,30.17,30.13,30.15,27073.0,29.5429,29.5429,29.5038,29.5234,27073.0
2024-11-14 14:30:00,30.15,30.17,30.14,30.17,43348.0,29.5234,29.5429,29.5136,29.5429,43348.0
2024-11-14 14:35:00,30.17,30.17,30.14,30.17,54512.0,29.5429,29.5429,29.5136,29.5429,54512.0
2024-11-14 14:40:00,30.17,30.22,30.16,30.21,87601.0,29.5429,29.5919,29.5332,29.5821,87601.0
2024-11-14 14:45:00,30.21,30.22,30.18,30.2,47077.0,29.5821,29.5919,29.5527,29.5723,47077.0
2024-11-14 14:50:00,30.2,30.22,30.19,30.2,44797.0,29.5723,29.5919,29.5625,29.5723,44797.0
2024-11-14 14:55:00,30.21,30.23,30.2,30.23,91196.0,29.5821,29.6017,29.5723,29.6017,91196.0
2024-11-14 15:00:00,30.23,30.23,30.09,30.1,152645.0,29.6017,29.6017,29.4646,29.4744,152645.0
2024-11-14 15:05:00,30.1,30.11,30.03,30.06,107059.0,29.4744,29.4842,29.4059,29.4352,107059.0
2024-11-14 15:10:00,30.06,30.09,30.04,30.07,85753.0,29.4352,29.4646,29.4156,29.445,85753.0
2024-11-14 15:15:00,30.07,30.16,30.07,30.16,71939.0,29.445,29.5332,29.445,29.5332,71939.0
2024-11-14 15:20:00,30.15,30.16,30.12,30.16,83544.0,29.5234,29.5332,29.494,29.5332,83544.0
2024-11-14 15:25:00,30.15,30.17,30.12,30.15,92660.0,29.5234,29.5429,29.494,29.5234,92660.0
2024-11-14 15:30:00,30.15,30.16,30.08,30.1,102338.0,29.5234,29.5332,29.4548,29.4744,102338.0
2024-11-14 15:35:00,30.11,30.14,30.09,30.13,93236.0,29.4842,29.5136,29.4646,29.5038,93236.0
2024-11-14 15:40:00,30.12,30.15,30.11,30.14,80616.0,29.494,29.5234,29.4842,29.5136,80616.0
2024-11-14 15:45:00,30.14,30.19,30.14,30.17,113707.0,29.5136,29.5625,29.5136,29.5429,113707.0
2024-11-14 15:50:00,30.16,30.21,30.15,30.18,284841.0,29.5332,29.5821,29.5234,29.5527,284841.0
2024-11-14 15:55:00,30.18,30.2,30.11,30.12,800896.0,29.5527,29.5723,29.4842,29.494,800896.0
2024-11-15 09:30:00,30.2,30.43,30.18,30.34,391637.0,29.5723,29.7975,29.5527,29.7094,391637.0
2024-11-15 09:35:00,30.34,30.54,30.32,30.53,165863.0,29.7094,29.9053,29.6898,29.8955,165863.0
2024-11-15 09:40:00,30.54,30.66,30.54,30.61,84752.0,29.9053,30.0228,29.9053,29.9738,84752.0
2024-11-15 09:45:00,30.61,30.77,30.61,30.76,118310.0,29.9738,30.1305,29.9738,30.1207,118310.0
2024-11-15 09:50:00,30.76,30.76,30.62,30.64,89501.0,30.1207,30.1207,29.9836,30.0032,89501.0
2024-11-15 09:55:00,30.64,30.73,30.62,30.65,70993.0,30.0032,30.0913,29.9836,30.013,70993.0
2024-11-15 10:00:00,30.65,30.66,30.55,30.56,118935.0,30.013,30.0228,29.915,29.9248,118935.0
2024-11-15 10:05:00,30.57,30.57,30.49,30.51,92688.0,29.9346,29.9346,29.8563,29.8759,92688.0
2024-11-15 10:10:00,30.51,30.56,30.41,30.47,97993.0,29.8759,29.9248,29.778,29.8367,97993.0
2024-11-15 10:15:00,30.46,30.48,30.39,30.44,87497.0,29.8269,29.8465,29.7584,29.8073,87497.0
2024-11-15 10:20:00,30.43,30.44,30.37,30.39,66176.0,29.7975,29.8073,29.7388,29.7584,66176.0
2024-11-15 10:25:00,30.4,30.4,30.26,30.31,49330.0,29.7682,29.7682,29.6311,29.68,49330.0
2024-11-15 10:30:00,30.31,30.32,30.2,30.2,101682.0,29.68,29.6898,29.5723,29.5723,101682.0
2024-11-15 10:35:00,30.21,30.24,30.16,30.21,110664.0,29.5821,29.6115,29.5332,29.5821,110664.0
2024-11-15 10:40:00,30.22,30.22,30.11,30.16,89394.0,29.5919,29.5919,29.4842,29.5332,89394.0
2024-11-15 10:45:00,30.16,30.17,30.1,30.12,97394.0,29.5332,29.5429,29.4744,29.494,97394.0
2024-11-15 10:50:00,30.12,30.19,30.11,30.19,48396.0,29.494,29.5625,29.4842,29.5625,48396.0
2024-11-15 10:55:00,30.19,30.22,30.13,30.15,61293.0,29.5625,29.5919,29.5038,29.5234,61293.0
2024-11-15 11:00:00,30.15,30.17,30.11,30.13,52204.0,29.5234,29.5429,29.4842,29.5038,52204.0
2024-11-15 11:05:00,30.14,30.14,30.09,30.1,42972.0,29.5136,29.5136,29.4646,29.4744,42972.0
2024-11-15 11:10:00,30.1,30.17,30.09,30.11,127960.0,29.4744,29.5429,29.4646,29.4842,127960.0
2024-11-15 11:15:00,30.11,30.13,30.03,30.05,137087.0,29.4842,29.5038,29.4059,29.4254,137087.0
2024-11-15 11:20:00,30.05,30.05,29.97,30.02,73830.0,29.4254,29.4254,29.3471,29.3961,73830.0
2024-11-15 11:25:00,30.02,30.02,29.94,29.99,100944.0,29.3961,29.3961,29.3177,29.3667,100944.0
2024-11-15 11:30:00,29.99,30.0,29.89,29.89,64971.0,29.3667,29.3765,29.2688,29.2688,64971.0
2024-11-15 11:35:00,29.89,29.89,29.83,29.84,133387.0,29.2688,29.2688,29.21,29.2198,133387.0
2024-11-15 11:40:00,29.85,29.9,29.82,29.88,58993.0,29.2296,29.2786,29.2002,29.259,58993.0
2024-11-15 11:45:00,29.89,29.94,29.88,29.92,73481.0,29.2688,29.3177,29.259,29.2981,73481.0
2024-11-15 11:50:00,29.92,29.93,29.89,29.91,40446.0,29.2981,29.3079,29.2688,29.2883,40446.0
2024-11-15 11:55:00,29.91,29.91,29.87,29.9,32167.0,29.2883,29.2883,29.2492,29.2786,32167.0
2024-11-15 12:00:00,29.9,29.91,29.88,29.9,65918.0,29.2786,29.2883,29.259,29.2786,65918.0
2024-11-15 12:05:00,29.9,29.91,29.85,29.87,49898.0,29.2786,29.2883,29.2296,29.2492,49898.0
2024-11-15 12:10:00,29.86,29.94,29.85,29.93,83665.0,29.2394,29.3177,29.2296,29.3079,83665.0
2024-11-15 12:15:00,29.94,29.97,29.91,29.95,81413.0,29.3177,29.3471,29.2883,29.3275,81413.0
2024-11-15 12:20:00,29.96,29.98,29.94,29.95,38588.0,29.3373,29.3569,29.3177,29.3275,38588.0
2024-11-15 12:25:00,29.95,29.96,29.92,29.94,46579.0,29.3275,29.3373,29.2981,29.3177,46579.0
2024-11-15 12:30:00,29.94,29.94,29.86,29.89,43162.0,29.3177,29.3177,29.2394,29.2688,43162.0
2024-11-15 12:35:00,29.88,29.9,29.86,29.87,48044.0,29.259,29.2786,29.2394,29.2492,48044.0
2024-11-15 12:40:00,29.87,29.91,29.86,29.89,31529.0,29.2492,29.2883,29.2394,29.2688,31529.0
2024-11-15 12:45:00,29.9,29.91,29.89,29.9,15461.0,29.2786,29.2883,29.2688,29.2786,15461.0
2024-11-15 12:50:00,29.9,29.91,29.89,29.9,21299.0,29.2786,29.2883,29.2688,29.2786,21299.0
2024-11-15 12:55:00,29.9,29.94,29.89,29.93,32682.0,29.2786,29.3177,29.2688,29.3079,32682.0
2024-11-15 13:00:00,29.93,29.97,29.9,29.9,49178.0,29.3079,29.3471,29.2786,29.2786,49178.0
2024-11-15 13:05:00,29.91,29.92,29.9,29.9,17760.0,29.2883,29.2981,29.2786,29.2786,17760.0
2024-11-15 13:10:00,29.9,29.92,29.89,29.92,27522.0,29.2786,29.2981,29.2688,29.2981,27522.0
2024-11-15 13:15:00,29.92,29.93,29.87,29.88,53294.0,29.2981,29.3079,29.2492,29.259,53294.0
2024-11-15 13:20:00,29.88,29.9,29.81,29.82,65158.0,29.259,29.2786,29.1904,29.2002,65158.0
2024-11-15 13:25:00,29.81,29.84,29.8,29.83,93069.0,29.1904,29.2198,29.1806,29.21,93069.0
2024-11-15 13:30:00,29.82,29.82,29.78,29.8,59363.0,29.2002,29.2002,29.161,29.1806,59363.0
2024-11-15 13:35:00,29.8,29.8,29.73,29.76,73653.0,29.1806,29.1806,29.1121,29.1415,73653.0
2024-11-15 13:40:00,29.76,29.76,29.7,29.71,24798.0,29.1415,29.1415,29.0827,29.0925,24798.0
2024-11-15 13:45:00,29.71,29.72,29.65,29.67,70032.0,29.0925,29.1023,29.0338,29.0533,70032.0
2024-11-15 13:50:00,29.67,29.71,29.62,29.71,82269.0,29.0533,29.0925,29.0044,29.0925,82269.0
2024-11-15 13:55:00,29.71,29.73,29.7,29.73,28667.0,29.0925,29.1121,29.0827,29.1121,28667.0
2024-11-15 14:00:00,29.73,29.75,29.7,29.75,50545.0,29.1121,29.1317,29.0827,29.1317,50545.0
2024-11-15 14:05:00,29.74,29.79,29.74,29.78,71854.0,29.1219,29.1708,29.1219,29.161,71854.0
2024-11-15 14:10:00,29.79,29.82,29.77,29.8,64752.0,29.1708,29.2002,29.1513,29.1806,64752.0
2024-11-15 14:15:00,29.8,29.81,29.77,29.78,50924.0,29.1806,29.1904,29.1513,29.161,50924.0
2024-11-15 14:20:00,29.77,29.8,29.76,29.79,44850.0,29.1513,29.1806,29.1415,29.1708,44850.0
2024-11-15 14:25:00,29.8,29.81,29.77,29.78,51225.0,29.1806,29.1904,29.1513,29.161,51225.0
2024-11-15 14:30:00,29.78,29.78,29.73,29.73,27559.0,29.161,29.161,29.1121,29.1121,27559.0
2024-11-15 14:35:00,29.73,29.74,29.65,29.66,50177.0,29.1121,29.1219,29.0338,29.0435,50177.0
2024-11-15 14:40:00,29.65,29.7,29.65,29.69,45783.0,29.0338,29.0827,29.0338,29.0729,45783.0
2024-11-15 14:45:00,29.68,29.74,29.68,29.7,50228.0,29.0631,29.1219,29.0631,29.0827,50228.0
2024-11-15 14:50:00,29.7,29.71,29.66,29.66,48735.0,29.0827,29.0925,29.0435,29.0435,48735.0
2024-11-15 14:55:00,29.67,29.74,29.66,29.73,57175.0,29.0533,29.1219,29.0435,29.1121,57175.0
2024-11-15 15:00:00,29.73,29.74,29.71,29.71,87059.0,29.1121,29.1219,29.0925,29.0925,87059.0
2024-11-15 15:05:00,29.72,29.77,29.72,29.75,86265.0,29.1023,29.1513,29.1023,29.1317,86265.0
2024-11-15 15:10:00,29.76,29.77,29.72,29.75,69165.0,29.1415,29.1513,29.1023,29.1317,69165.0
2024-11-15 15:15:00,29.75,29.76,29.71,29.71,64915.0,29.1317,29.1415,29.0925,29.0925,64915.0
2024-11-15 15:20:00,29.72,29.75,29.7,29.74,107300.0,29.1023,29.1317,29.0827,29.1219,107300.0
2024-11-15 15:25:00,29.74,29.74,29.7,29.71,61265.0,29.1219,29.1219,29.0827,29.0925,61265.0
2024-11-15 15:30:00,29.71,29.72,29.68,29.71,54609.0,29.0925,29.1023,29.0631,29.0925,54609.0
2024-11-15 15:35:00,29.71,29.72,29.69,29.72,67174.0,29.0925,29.1023,29.0729,29.1023,67174.0
2024-11-15 15:40:00,29.71,29.72,29.64,29.65,121898.0,29.0925,29.1023,29.024,29.0338,121898.0
2024-11-15 15:45:00,29.65,29.69,29.64,29.69,84832.0,29.0338,29.0729,29.024,29.0729,84832.0
2024-11-15 15:50:00,29.69,29.72,29.66,29.71,312277.0,29.0729,29.1023,29.0435,29.0925,312277.0
2024-11-15 15:55:00,29.71,29.73,29.66,29.69,814994.0,29.0925,29.1121,29.0435,29.0729,814994.0
2024-11-18 09:30:00,30.14,30.2,30.04,30.08,642581.0,29.5136,29.5723,29.4156,29.4548,642581.0
2024-11-18 09:35:00,30.08,30.37,30.08,30.33,142764.0,29.4548,29.7388,29.4548,29.6996,142764.0
2024-11-18 09:40:00,30.33,30.36,30.11,30.14,80589.0,29.6996,29.729,29.4842,29.5136,80589.0
2024-11-18 09:45:00,30.14,30.23,30.14,30.23,105491.0,29.5136,29.6017,29.5136,29.6017,105491.0
2024-11-18 09:50:00,30.22,30.22,30.15,30.17,66432.0,29.5919,29.5919,29.5234,29.5429,66432.0
2024-11-18 09:55:00,30.17,30.17,30.08,30.11,67578.0,29.5429,29.5429,29.4548,29.4842,67578.0
2024-11-18 10:00:00,30.11,30.12,30.05,30.1,95408.0,29.4842,29.494,29.4254,29.4744,95408.0
2024-11-18 10:05:00,30.1,30.14,30.08,30.09,95154.0,29.4744,29.5136,29.4548,29.4646,95154.0
2024-11-18 10:10:00,30.08,30.11,30.01,30.09,122809.0,29.4548,29.4842,29.3863,29.4646,122809.0
2024-11-18 10:15:00,30.09,30.24,30.08,30.21,104029.0,29.4646,29.6115,29.4548,29.5821,104029.0
2024-11-18 10:20:00,30.21,30.27,30.19,30.26,61013.0,29.5821,29.6409,29.5625,29.6311,61013.0
2024-11-18 10:25:00,30.26,30.3,30.26,30.3,87866.0,29.6311,29.6702,29.6311,29.6702,87866.0
2024-11-18 10:30:00,30.3,30.3,30.18,30.19,54122.0,29.6702,29.6702,29.5527,29.5625,54122.0
2024-11-18 10:35:00,30.2,30.22,30.16,30.21,45753.0,29.5723,29.5919,29.5332,29.5821,45753.0
2024-11-18 10:40:00,30.21,30.24,30.18,30.22,45915.0,29.5821,29.6115,29.5527,29.5919,45915.0
2024-11-18 10:45:00,30.23,30.26,30.19,30.2,41497.0,29.6017,29.6311,29.5625,29.5723,41497.0
2024-11-18 10:50:00,30.2,30.21,30.17,30.19,28822.0,29.5723,29.5821,29.5429,29.5625,28822.0
2024-11-18 10:55:00,30.19,30.19,30.08,30.11,45688.0,29.5625,29.5625,29.4548,29.4842,45688.0
2024-11-18 11:00:00,30.1,30.21,30.07,30.19,42938.0,29.4744,29.5821,29.445,29.5625,42938.0
2024-11-18 11:05:00,30.2,30.2,30.11,30.13,15547.0,29.5723,29.5723,29.4842,29.5038,15547.0
2024-11-18 11:10:00,30.13,30.19,30.12,30.18,61611.0,29.5038,29.5625,29.494,29.5527,61611.0
2024-11-18 11:15:00,30.17,30.2,30.11,30.2,39317.0,29.5429,29.5723,29.4842,29.5723,39317.0
2024-11-18 11:20:00,30.2,30.32,30.18,30.28,317139.0,29.5723,29.6898,29.5527,29.6507,317139.0
2024-11-18 11:25:00,30.28,30.32,30.25,30.29,94322.0,29.6507,29.6898,29.6213,29.6604,94322.0
2024-11-18 11:30:00,30.29,30.35,30.28,30.35,59021.0,29.6604,29.7192,29.6507,29.7192,59021.0
2024-11-18 11:35:00,30.35,30.38,30.33,30.34,61711.0,29.7192,29.7486,29.6996,29.7094,61711.0
2024-11-18 11:40:00,30.34,30.41,30.33,30.41,58157.0,29.7094,29.778,29.6996,29.778,58157.0
2024-11-18 11:45:00,30.4,30.42,30.31,30.32,33645.0,29.7682,29.7877,29.68,29.6898,33645.0
2024-11-18 11:50:00,30.32,30.38,30.29,30.37,56913.0,29.6898,29.7486,29.6604,29.7388,56913.0
2024-11-18 11:55:00,30.37,30.37,30.31,30.33,34055.0,29.7388,29.7388,29.68,29.6996,34055.0
2024-11-18 12:00:00,30.33,30.34,30.3,30.33,50619.0,29.6996,29.7094,29.6702,29.6996,50619.0
2024-11-18 12:05:00,30.34,30.34,30.29,30.31,26879.0,29.7094,29.7094,29.6604,29.68,26879.0
2024-11-18 12:10:00,30.3,30.34,30.3,30.32,21637.0,29.6702,29.7094,29.6702,29.6898,21637.0
2024-11-18 12:15:00,30.32,30.37,30.32,30.33,43476.0,29.6898,29.7388,29.6898,29.6996,43476.0
2024-11-18 12:20:00,30.33,30.35,30.32,30.33,29676.0,29.6996,29.7192,29.6898,29.6996,29676.0
2024-11-18 12:25:00,30.33,30.34,30.3,30.31,27255.0,29.6996,29.7094,29.6702,29.68,27255.0
2024-11-18 12:30:00,30.32,30.33,30.3,30.32,26490.0,29.6898,29.6996,29.6702,29.6898,26490.0
2024-11-18 12:35:00,30.32,30.35,30.3,30.35,84845.0,29.6898,29.7192,29.6702,29.7192,84845.0
2024-11-18 12:40:00,30.35,30.47,30.34,30.46,49304.0,29.7192,29.8367,29.7094,29.8269,49304.0
2024-11-18 12:45:00,30.45,30.5,30.44,30.49,69483.0,29.8171,29.8661,29.8073,29.8563,69483.0
2024-11-18 12:50:00,30.49,30.51,30.48,30.5,35867.0,29.8563,29.8759,29.8465,29.8661,35867.0
2024-11-18 12:55:00,30.5,30.54,30.49,30.52,44201.0,29.8661,29.9053,29.8563,29.8857,44201.0
2024-11-18 13:00:00,30.51,30.54,30.5,30.51,24201.0,29.8759,29.9053,29.8661,29.8759,24201.0
2024-11-18 13:05:00,30.51,30.51,30.45,30.46,29945.0,29.8759,29.8759,29.8171,29.8269,29945.0
2024-11-18 13:10:00,30.45,30.47,30.43,30.44,65111.0,29.8171,29.8367,29.7975,29.8073,65111.0
2024-11-18 13:15:00,30.44,30.48,30.43,30.48,90846.0,29.8073,29.8465,29.7975,29.8465,90846.0
2024-11-18 13:20:00,30.48,30.48,30.42,30.43,31608.0,29.8465,29.8465,29.7877,29.7975,31608.0
2024-11-18 13:25:00,30.42,30.46,30.41,30.46,63665.0,29.7877,29.8269,29.778,29.8269,63665.0
2024-11-18 13:30:00,30.46,30.46,30.4,30.4,22314.0,29.8269,29.8269,29.7682,29.7682,22314.0
2024-11-18 13:35:00,30.41,30.43,30.39,30.43,17116.0,29.778,29.7975,29.7584,29.7975,17116.0
2024-11-18 13:40:00,30.43,30.44,30.38,30.39,21746.0,29.7975,29.8073,29.7486,29.7584,21746.0
2024-11-18 13:45:00,30.38,30.43,30.36,30.43,50553.0,29.7486,29.7975,29.729,29.7975,50553.0
2024-11-18 13:50:00,30.43,30.49,30.42,30.46,31634.0,29.7975,29.8563,29.7877,29.8269,31634.0
2024-11-18 13:55:00,30.46,30.55,30.46,30.55,33270.0,29.8269,29.915,29.8269,29.915,33270.0
2024-11-18 14:00:00,30.55,30.57,30.53,30.57,43525.0,29.915,29.9346,29.8955,29.9346,43525.0
2024-11-18 14:05:00,30.57,30.61,30.56,30.61,59011.0,29.9346,29.9738,29.9248,29.9738,59011.0
2024-11-18 14:10:00,30.61,30.61,30.56,30.57,42217.0,29.9738,29.9738,29.9248,29.9346,42217.0
2024-11-18 14:15:00,30.57,30.57,30.54,30.57,35298.0,29.9346,29.9346,29.9053,29.9346,35298.0
2024-11-18 14:20:00,30.57,30.58,30.48,30.49,34975.0,29.9346,29.9444,29.8465,29.8563,34975.0
2024-11-18 14:25:00,30.49,30.5,30.47,30.48,30951.0,29.8563,29.8661,29.8367,29.8465,30951.0
2024-11-18 14:30:00,30.48,30.48,30.44,30.45,19721.0,29.8465,29.8465,29.8073,29.8171,19721.0
2024-11-18 14:35:00,30.45,30.46,30.38,30.4,21635.0,29.8171,29.8269,29.7486,29.7682,21635.0
2024-11-18 14:40:00,30.39,30.46,30.39,30.44,74856.0,29.7584,29.8269,29.7584,29.8073,74856.0
2024-11-18 14:45:00,30.44,30.49,30.44,30.49,38353.0,29.8073,29.8563,29.8073,29.8563,38353.0
2024-11-18 14:50:00,30.48,30.55,30.47,30.55,42397.0,29.8465,29.915,29.8367,29.915,42397.0
2024-11-18 14:55:00,30.55,30.56,30.5,30.51,77351.0,29.915,29.9248,29.8661,29.8759,77351.0
2024-11-18 15:00:00,30.51,30.58,30.51,30.58,53955.0,29.8759,29.9444,29.8759,29.9444,53955.0
2024-11-18 15:05:00,30.57,30.61,30.56,30.6,69935.0,29.9346,29.9738,29.9248,29.964,69935.0
2024-11-18 15:10:00,30.6,30.61,30.57,30.6,62005.0,29.964,29.9738,29.9346,29.964,62005.0
2024-11-18 15:15:00,30.6,30.64,30.59,30.64,61837.0,29.964,30.0032,29.9542,30.0032,61837.0
2024-11-18 15:20:00,30.64,30.65,30.61,30.65,55306.0,30.0032,30.013,29.9738,30.013,55306.0
2024-11-18 15:25:00,30.65,30.67,30.64,30.67,66686.0,30.013,30.0326,30.0032,30.0326,66686.0
2024-11-18 15:30:00,30.67,30.67,30.57,30.58,46139.0,30.0326,30.0326,29.9346,29.9444,46139.0
2024-11-18 15:35:00,30.58,30.6,30.55,30.59,82096.0,29.9444,29.964,29.915,29.9542,82096.0
2024-11-18 15:40:00,30.58,30.61,30.58,30.6,110113.0,29.9444,29.9738,29.9444,29.964,110113.0
2024-11-18 15:45:00,30.6,30.6,30.54,30.58,89538.0,29.964,29.964,29.9053,29.9444,89538.0
2024-11-18 15:50:00,30.57,30.59,30.54,30.55,203158.0,29.9346,29.9542,29.9053,29.915,203158.0
2024-11-18 15:55:00,30.55,30.56,30.44,30.46,889332.0,29.915,29.9248,29.8073,29.8269,889332.0
2024-11-19 09:30:00,30.04,30.17,29.98,30.16,147815.0,29.4156,29.5429,29.3569,29.5332,147815.0
2024-11-19 09:35:00,30.17,30.3,30.17,30.24,71339.0,29.5429,29.6702,29.5429,29.6115,71339.0
2024-11-19 09:40:00,30.24,30.43,30.18,30.42,51864.0,29.6115,29.7975,29.5527,29.7877,51864.0
2024-11-19 09:45:00,30.42,30.49,30.35,30.36,91334.0,29.7877,29.8563,29.7192,29.729,91334.0
2024-11-19 09:50:00,30.36,30.47,30.33,30.41,105977.0,29.729,29.8367,29.6996,29.778,105977.0
2024-11-19 09:55:00,30.41,30.48,30.38,30.48,64686.0,29.778,29.8465,29.7486,29.8465,64686.0
2024-11-19 10:00:00,30.49,30.61,30.46,30.61,125927.0,29.8563,29.9738,29.8269,29.9738,125927.0
2024-11-19 10:05:00,30.6,30.72,30.55,30.72,280291.0,29.964,30.0815,29.915,30.0815,280291.0
2024-11-19 10:10:00,30.72,30.75,30.67,30.7,132041.0,30.0815,30.1109,30.0326,30.0619,132041.0
2024-11-19 10:15:00,30.7,30.74,30.66,30.74,91252.0,30.0619,30.1011,30.0228,30.1011,91252.0
2024-11-19 10:20:00,30.73,30.73,30.65,30.71,64342.0,30.0913,30.0913,30.013,30.0717,64342.0
2024-11-19 10:25:00,30.72,30.73,30.61,30.66,68005.0,30.0815,30.0913,29.9738,30.0228,68005.0
2024-11-19 10:30:00,30.67,30.69,30.53,30.68,194429.0,30.0326,30.0521,29.8955,30.0423,194429.0
2024-11-19 10:35:00,30.67,30.71,30.62,30.7,79491.0,30.0326,30.0717,29.9836,30.0619,79491.0
2024-11-19 10:40:00,30.7,30.71,30.58,30.65,89222.0,30.0619,30.0717,29.9444,30.013,89222.0
2024-11-19 10:45:00,30.65,30.66,30.53,30.55,98194.0,30.013,30.0228,29.8955,29.915,98194.0
2024-11-19 10:50:00,30.54,30.56,30.5,30.53,71470.0,29.9053,29.9248,29.8661,29.8955,71470.0
2024-11-19 10:55:00,30.53,30.56,30.49,30.5,60563.0,29.8955,29.9248,29.8563,29.8661,60563.0
2024-11-19 11:00:00,30.49,30.53,30.45,30.46,60586.0,29.8563,29.8955,29.8171,29.8269,60586.0
2024-11-19 11:05:00,30.46,30.48,30.4,30.46,81053.0,29.8269,29.8465,29.7682,29.8269,81053.0
2024-11-19 11:10:00,30.46,30.5,30.43,30.43,36041.0,29.8269,29.8661,29.7975,29.7975,36041.0
2024-11-19 11:15:00,30.44,30.48,30.42,30.44,106521.0,29.8073,29.8465,29.7877,29.8073,106521.0
2024-11-19 11:20:00,30.44,30.45,30.37,30.39,58043.0,29.8073,29.8171,29.7388,29.7584,58043.0
2024-11-19 11:25:00,30.39,30.41,30.37,30.39,56845.0,29.7584,29.778,29.7388,29.7584,56845.0
2024-11-19 11:30:00,30.39,30.44,30.37,30.44,62855.0,29.7584,29.8073,29.7388,29.8073,62855.0
2024-11-19 11:35:00,30.44,30.49,30.44,30.47,52813.0,29.8073,29.8563,29.8073,29.8367,52813.0
2024-11-19 11:40:00,30.46,30.47,30.39,30.39,34166.0,29.8269,29.8367,29.7584,29.7584,34166.0
2024-11-19 11:45:00,30.39,30.42,30.38,30.42,25082.0,29.7584,29.7877,29.7486,29.7877,25082.0
2024-11-19 11:50:00,30.42,30.45,30.4,30.43,37946.0,29.7877,29.8171,29.7682,29.7975,37946.0
2024-11-19 11:55:00,30.43,30.49,30.42,30.48,37839.0,29.7975,29.8563,29.7877,29.8465,37839.0
2024-11-19 12:00:00,30.48,30.49,30.46,30.48,30617.0,29.8465,29.8563,29.8269,29.8465,30617.0
2024-11-19 12:05:00,30.48,30.48,30.43,30.45,34206.0,29.8465,29.8465,29.7975,29.8171,34206.0
2024-11-19 12:10:00,30.45,30.47,30.44,30.46,33314.0,29.8171,29.8367,29.8073,29.8269,33314.0
2024-11-19 12:15:00,30.46,30.46,30.42,30.44,21604.0,29.8269,29.8269,29.7877,29.8073,21604.0
2024-11-19 12:20:00,30.44,30.44,30.37,30.38,21383.0,29.8073,29.8073,29.7388,29.7486,21383.0
2024-11-19 12:25:00,30.39,30.42,30.38,30.42,39282.0,29.7584,29.7877,29.7486,29.7877,39282.0
2024-11-19 12:30:00,30.42,30.43,30.38,30.42,34709.0,29.7877,29.7975,29.7486,29.7877,34709.0
2024-11-19 12:35:00,30.42,30.42,30.39,30.41,22109.0,29.7877,29.7877,29.7584,29.778,22109.0
2024-11-19 12:40:00,30.41,30.44,30.4,30.44,36134.0,29.778,29.8073,29.7682,29.8073,36134.0
2024-11-19 12:45:00,30.44,30.45,30.41,30.43,50198.0,29.8073,29.8171,29.778,29.7975,50198.0
2024-11-19 12:50:00,30.42,30.43,30.38,30.38,24856.0,29.7877,29.7975,29.7486,29.7486,24856.0
2024-11-19 12:55:00,30.38,30.4,30.37,30.39,26731.0,29.7486,29.7682,29.7388,29.7584,26731.0
2024-11-19 13:00:00,30.39,30.39,30.33,30.34,21120.0,29.7584,29.7584,29.6996,29.7094,21120.0
2024-11-19 13:05:00,30.33,30.34,30.31,30.32,15241.0,29.6996,29.7094,29.68,29.6898,15241.0
2024-11-19 13:10:00,30.33,30.34,30.26,30.28,39648.0,29.6996,29.7094,29.6311,29.6507,39648.0
2024-11-19 13:15:00,30.28,30.3,30.26,30.3,131719.0,29.6507,29.6702,29.6311,29.6702,131719.0
2024-11-19 13:20:00,30.29,30.29,30.25,30.25,19760.0,29.6604,29.6604,29.6213,29.6213,19760.0
2024-11-19 13:25:00,30.26,30.28,30.25,30.28,19870.0,29.6311,29.6507,29.6213,29.6507,19870.0
2024-11-19 13:30:00,30.28,30.28,30.2,30.21,22888.0,29.6507,29.6507,29.5723,29.5821,22888.0
2024-11-19 13:35:00,30.21,30.22,30.17,30.21,30019.0,29.5821,29.5919,29.5429,29.5821,30019.0
2024-11-19 13:40:00,30.21,30.28,30.19,30.28,37702.0,29.5821,29.6507,29.5625,29.6507,37702.0
2024-11-19 13:45:00,30.27,30.35,30.26,30.34,60556.0,29.6409,29.7192,29.6311,29.7094,60556.0
2024-11-19 13:50:00,30.33,30.38,30.31,30.37,94287.0,29.6996,29.7486,29.68,29.7388,94287.0
2024-11-19 13:55:00,30.37,30.4,30.36,30.38,19253.0,29.7388,29.7682,29.729,29.7486,19253.0
2024-11-19 14:00:00,30.39,30.41,30.33,30.35,38451.0,29.7584,29.778,29.6996,29.7192,38451.0
2024-11-19 14:05:00,30.35,30.38,30.32,30.38,232959.0,29.7192,29.7486,29.6898,29.7486,232959.0
2024-11-19 14:10:00,30.38,30.38,30.28,30.33,48303.0,29.7486,29.7486,29.6507,29.6996,48303.0
2024-11-19 14:15:00,30.33,30.33,30.3,30.3,21905.0,29.6996,29.6996,29.6702,29.6702,21905.0
2024-11-19 14:20:00,30.3,30.32,30.27,30.27,34139.0,29.6702,29.6898,29.6409,29.6409,34139.0
2024-11-19 14:25:00,30.28,30.29,30.25,30.26,33640.0,29.6507,29.6604,29.6213,29.6311,33640.0
2024-11-19 14:30:00,30.26,30.26,30.22,30.24,50278.0,29.6311,29.6311,29.5919,29.6115,50278.0
2024-11-19 14:35:00,30.24,30.24,30.18,30.18,35463.0,29.6115,29.6115,29.5527,29.5527,35463.0
2024-11-19 14:40:00,30.18,30.24,30.17,30.24,101788.0,29.5527,29.6115,29.5429,29.6115,101788.0
2024-11-19 14:45:00,30.24,30.26,30.22,30.26,43307.0,29.6115,29.6311,29.5919,29.6311,43307.0
2024-11-19 14:50:00,30.26,30.28,30.25,30.28,48175.0,29.6311,29.6507,29.6213,29.6507,48175.0
2024-11-19 14:55:00,30.27,30.31,30.27,30.29,61044.0,29.6409,29.68,29.6409,29.6604,61044.0
2024-11-19 15:00:00,30.29,30.32,30.28,30.3,81504.0,29.6604,29.6898,29.6507,29.6702,81504.0
2024-11-19 15:05:00,30.3,30.39,30.3,30.38,99775.0,29.6702,29.7584,29.6702,29.7486,99775.0
2024-11-19 15:10:00,30.39,30.4,30.35,30.39,53591.0,29.7584,29.7682,29.7192,29.7584,53591.0
2024-11-19 15:15:00,30.39,30.41,30.36,30.4,49029.0,29.7584,29.778,29.729,29.7682,49029.0
2024-11-19 15:20:00,30.4,30.41,30.36,30.37,36505.0,29.7682,29.778,29.729,29.7388,36505.0
2024-11-19 15:25:00,30.37,30.38,30.36,30.37,24377.0,29.7388,29.7486,29.729,29.7388,24377.0
2024-11-19 15:30:00,30.37,30.37,30.33,30.34,66697.0,29.7388,29.7388,29.6996,29.7094,66697.0
2024-11-19 15:35:00,30.34,30.41,30.34,30.41,99280.0,29.7094,29.778,29.7094,29.778,99280.0
2024-11-19 15:40:00,30.4,30.43,30.39,30.42,258322.0,29.7682,29.7975,29.7584,29.7877,258322.0
2024-11-19 15:45:00,30.42,30.48,30.41,30.46,162128.0,29.7877,29.8465,29.778,29.8269,162128.0
2024-11-19 15:50:00,30.47,30.51,30.43,30.45,233895.0,29.8367,29.8759,29.7975,29.8171,233895.0
2024-11-19 15:55:00,30.45,30.49,30.39,30.47,619479.0,29.8171,29.8563,29.7584,29.8367,619479.0
2024-11-20 09:30:00,30.52,30.73,30.45,30.66,158946.0,29.8857,30.0913,29.8171,30.0228,158946.0
2024-11-20 09:35:00,30.66,30.71,30.56,30.67,65504.0,30.0228,30.0717,29.9248,30.0326,65504.0
2024-11-20 09:40:00,30.67,30.74,30.61,30.7,46016.0,30.0326,30.1011,29.9738,30.0619,46016.0
2024-11-20 09:45:00,30.7,30.9,30.67,30.81,107609.0,30.0619,30.2578,30.0326,30.1696,107609.0
2024-11-20 09:50:00,30.82,30.88,30.79,30.8,66096.0,30.1794,30.2382,30.1501,30.1598,66096.0
2024-11-20 09:55:00,30.8,30.9,30.8,30.88,96016.0,30.1598,30.2578,30.1598,30.2382,96016.0
2024-11-20 10:00:00,30.89,30.89,30.77,30.87,114052.0,30.248,30.248,30.1305,30.2284,114052.0
2024-11-20 10:05:00,30.87,30.87,30.72,30.75,109415.0,30.2284,30.2284,30.0815,30.1109,109415.0
2024-11-20 10:10:00,30.75,30.76,30.69,30.75,76259.0,30.1109,30.1207,30.0521,30.1109,76259.0
2024-11-20 10:15:00,30.74,30.74,30.67,30.73,49386.0,30.1011,30.1011,30.0326,30.0913,49386.0
2024-11-20 10:20:00,30.73,30.78,30.68,30.78,115621.0,30.0913,30.1403,30.0423,30.1403,115621.0
2024-11-20 10:25:00,30.77,30.86,30.75,30.85,81801.0,30.1305,30.2186,30.1109,30.2088,81801.0
2024-11-20 10:30:00,30.85,30.87,30.76,30.85,108483.0,30.2088,30.2284,30.1207,30.2088,108483.0
2024-11-20 10:35:00,30.84,30.85,30.76,30.83,93364.0,30.199,30.2088,30.1207,30.1892,93364.0
2024-11-20 10:40:00,30.83,30.84,30.71,30.72,63171.0,30.1892,30.199,30.0717,30.0815,63171.0
2024-11-20 10:45:00,30.71,30.77,30.7,30.77,45397.0,30.0717,30.1305,30.0619,30.1305,45397.0
2024-11-20 10:50:00,30.77,30.77,30.69,30.7,53847.0,30.1305,30.1305,30.0521,30.0619,53847.0
2024-11-20 10:55:00,30.7,30.79,30.69,30.74,42628.0,30.0619,30.1501,30.0521,30.1011,42628.0
2024-11-20 11:00:00,30.73,30.74,30.7,30.72,42418.0,30.0913,30.1011,30.0619,30.0815,42418.0
2024-11-20 11:05:00,30.72,30.74,30.7,30.72,41981.0,30.0815,30.1011,30.0619,30.0815,41981.0
2024-11-20 11:10:00,30.71,30.74,30.67,30.74,37816.0,30.0717,30.1011,30.0326,30.1011,37816.0
2024-11-20 11:15:00,30.74,30.74,30.69,30.74,65139.0,30.1011,30.1011,30.0521,30.1011,65139.0
2024-11-20 11:20:00,30.75,30.76,30.7,30.71,69764.0,30.1109,30.1207,30.0619,30.0717,69764.0
2024-11-20 11:25:00,30.71,30.71,30.63,30.64,56185.0,30.0717,30.0717,29.9934,30.0032,56185.0
2024-11-20 11:30:00,30.64,30.66,30.62,30.64,37363.0,30.0032,30.0228,29.9836,30.0032,37363.0
2024-11-20 11:35:00,30.64,30.74,30.63,30.71,83551.0,30.0032,30.1011,29.9934,30.0717,83551.0
2024-11-20 11:40:00,30.71,30.73,30.69,30.71,52780.0,30.0717,30.0913,30.0521,30.0717,52780.0
2024-11-20 11:45:00,30.71,30.77,30.7,30.77,60872.0,30.0717,30.1305,30.0619,30.1305,60872.0
2024-11-20 11:50:00,30.77,30.84,30.75,30.8,92151.0,30.1305,30.199,30.1109,30.1598,92151.0
2024-11-20 11:55:00,30.8,30.8,30.68,30.69,88793.0,30.1598,30.1598,30.0423,30.0521,88793.0
2024-11-20 12:00:00,30.68,30.73,30.67,30.73,101707.0,30.0423,30.0913,30.0326,30.0913,101707.0
2024-11-20 12:05:00,30.72,30.76,30.7,30.75,38168.0,30.0815,30.1207,30.0619,30.1109,38168.0
2024-11-20 12:10:00,30.75,30.75,30.71,30.73,26189.0,30.1109,30.1109,30.0717,30.0913,26189.0
2024-11-20 12:15:00,30.74,30.77,30.72,30.76,122687.0,30.1011,30.1305,30.0815,30.1207,122687.0
2024-11-20 12:20:00,30.75,30.75,30.72,30.74,142029.0,30.1109,30.1109,30.0815,30.1011,142029.0
2024-11-20 12:25:00,30.75,30.75,30.7,30.71,28271.0,30.1109,30.1109,30.0619,30.0717,28271.0
2024-11-20 12:30:00,30.71,30.75,30.67,30.75,57624.0,30.0717,30.1109,30.0326,30.1109,57624.0
2024-11-20 12:35:00,30.74,30.79,30.73,30.78,50458.0,30.1011,30.1501,30.0913,30.1403,50458.0
2024-11-20 12:40:00,30.77,30.86,30.76,30.86,197420.0,30.1305,30.2186,30.1207,30.2186,197420.0
2024-11-20 12:45:00,30.86,30.88,30.85,30.87,40653.0,30.2186,30.2382,30.2088,30.2284,40653.0
2024-11-20 12:50:00,30.87,30.88,30.84,30.84,78148.0,30.2284,30.2382,30.199,30.199,78148.0
2024-11-20 12:55:00,30.84,30.86,30.84,30.86,159403.0,30.199,30.2186,30.199,30.2186,159403.0
2024-11-20 13:00:00,30.85,30.86,30.83,30.86,76069.0,30.2088,30.2186,30.1892,30.2186,76069.0
2024-11-20 13:05:00,30.85,30.87,30.84,30.86,44178.0,30.2088,30.2284,30.199,30.2186,44178.0
2024-11-20 13:10:00,30.86,30.86,30.84,30.84,45264.0,30.2186,30.2186,30.199,30.199,45264.0
2024-11-20 13:15:00,30.84,30.88,30.84,30.84,42240.0,30.199,30.2382,30.199,30.199,42240.0
2024-11-20 13:20:00,30.84,30.87,30.84,30.87,38090.0,30.199,30.2284,30.199,30.2284,38090.0
2024-11-20 13:25:00,30.87,30.9,30.86,30.9,50491.0,30.2284,30.2578,30.2186,30.2578,50491.0
2024-11-20 13:30:00,30.9,30.91,30.88,30.91,99310.0,30.2578,30.2676,30.2382,30.2676,99310.0
2024-11-20 13:35:00,30.92,30.95,30.91,30.93,84972.0,30.2774,30.3067,30.2676,30.2871,84972.0
2024-11-20 13:40:00,30.93,31.0,30.92,30.99,365104.0,30.2871,30.3557,30.2774,30.3459,365104.0
2024-11-20 13:45:00,30.98,30.98,30.94,30.96,137282.0,30.3361,30.3361,30.2969,30.3165,137282.0
2024-11-20 13:50:00,30.96,31.03,30.94,31.01,128758.0,30.3165,30.3851,30.2969,30.3655,128758.0
2024-11-20 13:55:00,31.0,31.02,30.99,31.0,52807.0,30.3557,30.3753,30.3459,30.3557,52807.0
2024-11-20 14:00:00,31.0,31.05,30.99,31.04,92781.0,30.3557,30.4047,30.3459,30.3949,92781.0
2024-11-20 14:05:00,31.03,31.05,31.01,31.02,67945.0,30.3851,30.4047,30.3655,30.3753,67945.0
2024-11-20 14:10:00,31.02,31.03,31.01,31.03,65265.0,30.3753,30.3851,30.3655,30.3851,65265.0
2024-11-20 14:15:00,31.03,31.07,31.02,31.06,41013.0,30.3851,30.4242,30.3753,30.4144,41013.0
2024-11-20 14:20:00,31.06,31.09,31.05,31.08,45601.0,30.4144,30.4438,30.4047,30.434,45601.0
2024-11-20 14:25:00,31.09,31.15,31.09,31.13,63618.0,30.4438,30.5026,30.4438,30.483,63618.0
2024-11-20 14:30:00,31.13,31.16,31.12,31.14,48884.0,30.483,30.5124,30.4732,30.4928,48884.0
2024-11-20 14:35:00,31.14,31.16,31.12,31.15,78883.0,30.4928,30.5124,30.4732,30.5026,78883.0
2024-11-20 14:40:00,31.14,31.18,31.14,31.17,32199.0,30.4928,30.532,30.4928,30.5222,32199.0
2024-11-20 14:45:00,31.17,31.2,31.17,31.18,64624.0,30.5222,30.5515,30.5222,30.532,64624.0
2024-11-20 14:50:00,31.18,31.21,31.17,31.19,83973.0,30.532,30.5613,30.5222,30.5417,83973.0
2024-11-20 14:55:00,31.19,31.21,31.18,31.2,55628.0,30.5417,30.5613,30.532,30.5515,55628.0
2024-11-20 15:00:00,31.19,31.21,31.17,31.17,149770.0,30.5417,30.5613,30.5222,30.5222,149770.0
2024-11-20 15:05:00,31.18,31.2,31.15,31.15,57067.0,30.532,30.5515,30.5026,30.5026,57067.0
2024-11-20 15:10:00,31.15,31.17,31.15,31.16,49239.0,30.5026,30.5222,30.5026,30.5124,49239.0
2024-11-20 15:15:00,31.16,31.18,31.14,31.18,78566.0,30.5124,30.532,30.4928,30.532,78566.0
2024-11-20 15:20:00,31.18,31.22,31.16,31.21,90013.0,30.532,30.5711,30.5124,30.5613,90013.0
2024-11-20 15:25:00,31.21,31.26,31.21,31.25,154791.0,30.5613,30.6103,30.5613,30.6005,154791.0
2024-11-20 15:30:00,31.25,31.26,31.21,31.25,93051.0,30.6005,30.6103,30.5613,30.6005,93051.0
2024-11-20 15:35:00,31.25,31.25,31.19,31.2,109540.0,30.6005,30.6005,30.5417,30.5515,109540.0
2024-11-20 15:40:00,31.2,31.22,31.19,31.21,109912.0,30.5515,30.5711,30.5417,30.5613,109912.0
2024-11-20 15:45:00,31.21,31.22,31.2,31.21,99429.0,30.5613,30.5711,30.5515,30.5613,99429.0
2024-11-20 15:50:00,31.21,31.22,31.18,31.21,268089.0,30.5613,30.5711,30.532,30.5613,268089.0
2024-11-20 15:55:00,31.2,31.22,31.16,31.19,673828.0,30.5515,30.5711,30.5124,30.5417,673828.0
2024-11-21 09:30:00,31.45,31.64,31.4,31.54,253799.0,30.7963,30.9824,30.7474,30.8845,253799.0
2024-11-21 09:35:00,31.54,31.54,31.35,31.51,78628.0,30.8845,30.8845,30.6984,30.8551,78628.0
2024-11-21 09:40:00,31.51,31.53,31.37,31.52,86016.0,30.8551,30.8747,30.718,30.8649,86016.0
2024-11-21 09:45:00,31.52,31.52,31.33,31.45,99843.0,30.8649,30.8649,30.6788,30.7963,99843.0
2024-11-21 09:50:00,31.44,31.49,31.32,31.39,128903.0,30.7865,30.8355,30.669,30.7376,128903.0
2024-11-21 09:55:00,31.39,31.43,31.31,31.33,55439.0,30.7376,30.7768,30.6592,30.6788,55439.0
2024-11-21 10:00:00,31.33,31.48,31.3,31.43,108640.0,30.6788,30.8257,30.6495,30.7768,108640.0
2024-11-21 10:05:00,31.44,31.51,31.43,31.49,82902.0,30.7865,30.8551,30.7768,30.8355,82902.0
2024-11-21 10:10:00,31.49,31.66,31.49,31.62,245593.0,30.8355,31.002,30.8355,30.9628,245593.0
2024-11-21 10:15:00,31.62,31.74,31.61,31.69,118975.0,30.9628,31.0803,30.953,31.0314,118975.0
2024-11-21 10:20:00,31.69,31.72,31.62,31.65,132822.0,31.0314,31.0607,30.9628,30.9922,132822.0
2024-11-21 10:25:00,31.65,31.7,31.61,31.62,86482.0,30.9922,31.0411,30.953,30.9628,86482.0
2024-11-21 10:30:00,31.63,31.65,31.59,31.63,122924.0,30.9726,30.9922,30.9334,30.9726,122924.0
2024-11-21 10:35:00,31.63,31.72,31.61,31.71,66224.0,30.9726,31.0607,30.953,31.0509,66224.0
2024-11-21 10:40:00,31.71,31.79,31.66,31.79,67796.0,31.0509,31.1293,31.002,31.1293,67796.0
2024-11-21 10:45:00,31.78,31.88,31.76,31.88,95433.0,31.1195,31.2174,31.0999,31.2174,95433.0
2024-11-21 10:50:00,31.88,31.88,31.84,31.85,46966.0,31.2174,31.2174,31.1782,31.188,46966.0
2024-11-21 10:55:00,31.85,31.87,31.77,31.82,87551.0,31.188,31.2076,31.1097,31.1586,87551.0
2024-11-21 11:00:00,31.82,31.88,31.8,31.84,129844.0,31.1586,31.2174,31.1391,31.1782,129844.0
2024-11-21 11:05:00,31.85,31.87,31.82,31.85,45626.0,31.188,31.2076,31.1586,31.188,45626.0
2024-11-21 11:10:00,31.84,31.86,31.81,31.86,54969.0,31.1782,31.1978,31.1489,31.1978,54969.0
2024-11-21 11:15:00,31.85,31.86,31.76,31.78,63974.0,31.188,31.1978,31.0999,31.1195,63974.0
2024-11-21 11:20:00,31.78,31.79,31.75,31.76,61088.0,31.1195,31.1293,31.0901,31.0999,61088.0
2024-11-21 11:25:00,31.75,31.76,31.67,31.72,78347.0,31.0901,31.0999,31.0118,31.0607,78347.0
2024-11-21 11:30:00,31.71,31.73,31.65,31.72,123201.0,31.0509,31.0705,30.9922,31.0607,123201.0
2024-11-21 11:35:00,31.71,31.78,31.7,31.74,95751.0,31.0509,31.1195,31.0411,31.0803,95751.0
2024-11-21 11:40:00,31.74,31.76,31.72,31.74,73693.0,31.0803,31.0999,31.0607,31.0803,73693.0
2024-11-21 11:45:00,31.74,31.75,31.68,31.73,82940.0,31.0803,31.0901,31.0216,31.0705,82940.0
2024-11-21 11:50:00,31.72,31.78,31.71,31.77,72182.0,31.0607,31.1195,31.0509,31.1097,72182.0
2024-11-21 11:55:00,31.76,31.84,31.75,31.84,48257.0,31.0999,31.1782,31.0901,31.1782,48257.0
2024-11-21 12:00:00,31.84,31.84,31.79,31.83,56744.0,31.1782,31.1782,31.1293,31.1684,56744.0
2024-11-21 12:05:00,31.83,31.85,31.8,31.83,58524.0,31.1684,31.188,31.1391,31.1684,58524.0
2024-11-21 12:10:00,31.83,31.86,31.82,31.85,49743.0,31.1684,31.1978,31.1586,31.188,49743.0
2024-11-21 12:15:00,31.85,31.88,31.81,31.87,65719.0,31.188,31.2174,31.1489,31.2076,65719.0
2024-11-21 12:20:00,31.87,31.91,31.84,31.9,141892.0,31.2076,31.2468,31.1782,31.237,141892.0
2024-11-21 12:25:00,31.9,31.94,31.89,31.93,74467.0,31.237,31.2762,31.2272,31.2664,74467.0
2024-11-21 12:30:00,31.93,31.95,31.89,31.91,53630.0,31.2664,31.2859,31.2272,31.2468,53630.0
2024-11-21 12:35:00,31.91,31.94,31.87,31.88,80191.0,31.2468,31.2762,31.2076,31.2174,80191.0
2024-11-21 12:40:00,31.87,31.92,31.85,31.92,113930.0,31.2076,31.2566,31.188,31.2566,113930.0
2024-11-21 12:45:00,31.92,31.95,31.91,31.95,35332.0,31.2566,31.2859,31.2468,31.2859,35332.0
2024-11-21 12:50:00,31.95,31.95,31.92,31.95,44733.0,31.2859,31.2859,31.2566,31.2859,44733.0
2024-11-21 12:55:00,31.94,31.96,31.9,31.96,135555.0,31.2762,31.2957,31.237,31.2957,135555.0
2024-11-21 13:00:00,31.96,31.97,31.91,31.92,91059.0,31.2957,31.3055,31.2468,31.2566,91059.0
2024-11-21 13:05:00,31.92,31.93,31.9,31.93,70945.0,31.2566,31.2664,31.237,31.2664,70945.0
2024-11-21 13:10:00,31.93,32.02,31.92,32.01,149061.0,31.2664,31.3545,31.2566,31.3447,149061.0
2024-11-21 13:15:00,32.0,32.06,31.99,32.05,58425.0,31.3349,31.3937,31.3251,31.3839,58425.0
2024-11-21 13:20:00,32.05,32.06,32.0,32.02,44929.0,31.3839,31.3937,31.3349,31.3545,44929.0
2024-11-21 13:25:00,32.02,32.1,32.02,32.09,44596.0,31.3545,31.4328,31.3545,31.423,44596.0
2024-11-21 13:30:00,32.09,32.1,32.05,32.06,57529.0,31.423,31.4328,31.3839,31.3937,57529.0
2024-11-21 13:35:00,32.05,32.1,32.04,32.08,87996.0,31.3839,31.4328,31.3741,31.4132,87996.0
2024-11-21 13:40:00,32.08,32.09,32.06,32.09,36036.0,31.4132,31.423,31.3937,31.423,36036.0
2024-11-21 13:45:00,32.09,32.14,32.08,32.13,67250.0,31.423,31.472,31.4132,31.4622,67250.0
2024-11-21 13:50:00,32.13,32.15,32.09,32.1,68513.0,31.4622,31.4818,31.423,31.4328,68513.0
2024-11-21 13:55:00,32.11,32.14,32.09,32.14,67194.0,31.4426,31.472,31.423,31.472,67194.0
2024-11-21 14:00:00,32.13,32.14,32.09,32.12,104081.0,31.4622,31.472,31.423,31.4524,104081.0
2024-11-21 14:05:00,32.11,32.12,32.06,32.09,108164.0,31.4426,31.4524,31.3937,31.423,108164.0
2024-11-21 14:10:00,32.08,32.12,32.04,32.12,130489.0,31.4132,31.4524,31.3741,31.4524,130489.0
2024-11-21 14:15:00,32.12,32.14,32.08,32.09,85219.0,31.4524,31.472,31.4132,31.423,85219.0
2024-11-21 14:20:00,32.09,32.12,32.08,32.11,54605.0,31.423,31.4524,31.4132,31.4426,54605.0
2024-11-21 14:25:00,32.11,32.13,32.08,32.13,71053.0,31.4426,31.4622,31.4132,31.4622,71053.0
2024-11-21 14:30:00,32.13,32.14,32.07,32.09,59829.0,31.4622,31.472,31.4035,31.423,59829.0
2024-11-21 14:35:00,32.09,32.15,32.08,32.13,41205.0,31.423,31.4818,31.4132,31.4622,41205.0
2024-11-21 14:40:00,32.13,32.15,32.1,32.12,43512.0,31.4622,31.4818,31.4328,31.4524,43512.0
2024-11-21 14:45:00,32.12,32.14,32.1,32.14,44686.0,31.4524,31.472,31.4328,31.472,44686.0
2024-11-21 14:50:00,32.13,32.2,32.12,32.19,187336.0,31.4622,31.5308,31.4524,31.521,187336.0
2024-11-21 14:55:00,32.19,32.25,32.19,32.22,221698.0,31.521,31.5797,31.521,31.5503,221698.0
2024-11-21 15:00:00,32.22,32.29,32.21,32.27,185466.0,31.5503,31.6189,31.5405,31.5993,185466.0
2024-11-21 15:05:00,32.27,32.29,32.25,32.29,92200.0,31.5993,31.6189,31.5797,31.6189,92200.0
2024-11-21 15:10:00,32.29,32.29,32.22,32.23,80675.0,31.6189,31.6189,31.5503,31.5601,80675.0
2024-11-21 15:15:00,32.23,32.25,32.16,32.19,74258.0,31.5601,31.5797,31.4916,31.521,74258.0
2024-11-21 15:20:00,32.19,32.21,32.14,32.16,63965.0,31.521,31.5405,31.472,31.4916,63965.0
2024-11-21 15:25:00,32.16,32.17,32.12,32.16,91038.0,31.4916,31.5014,31.4524,31.4916,91038.0
2024-11-21 15:30:00,32.16,32.17,32.1,32.12,93995.0,31.4916,31.5014,31.4328,31.4524,93995.0
2024-11-21 15:35:00,32.11,32.13,32.09,32.09,111048.0,31.4426,31.4622,31.423,31.423,111048.0
2024-11-21 15:40:00,32.09,32.15,32.09,32.13,145021.0,31.423,31.4818,31.423,31.4622,145021.0
2024-11-21 15:45:00,32.13,32.15,32.05,32.07,191484.0,31.4622,31.4818,31.3839,31.4035,191484.0
2024-11-21 15:50:00,32.07,32.07,31.96,31.98,349838.0,31.4035,31.4035,31.2957,31.3153,349838.0
2024-11-21 15:55:00,31.99,31.99,31.87,31.87,794164.0,31.3251,31.3251,31.2076,31.2076,794164.0
2024-11-22 09:30:00,31.83,31.9,31.66,31.9,255045.0,31.1684,31.237,31.002,31.237,255045.0
2024-11-22 09:35:00,31.89,31.91,31.76,31.81,102761.0,31.2272,31.2468,31.0999,31.1489,102761.0
2024-11-22 09:40:00,31.81,31.94,31.81,31.92,131768.0,31.1489,31.2762,31.1489,31.2566,131768.0
2024-11-22 09:45:00,31.92,32.04,31.87,31.99,150055.0,31.2566,31.3741,31.2076,31.3251,150055.0
2024-11-22 09:50:00,31.98,32.02,31.91,31.92,43388.0,31.3153,31.3545,31.2468,31.2566,43388.0
2024-11-22 09:55:00,31.91,32.04,31.9,31.96,271792.0,31.2468,31.3741,31.237,31.2957,271792.0
2024-11-22 10:00:00,31.96,32.02,31.88,31.98,334389.0,31.2957,31.3545,31.2174,31.3153,334389.0
2024-11-22 10:05:00,31.98,32.06,31.98,32.01,403922.0,31.3153,31.3937,31.3153,31.3447,403922.0
2024-11-22 10:10:00,32.02,32.04,31.98,32.0,179767.0,31.3545,31.3741,31.3153,31.3349,179767.0
2024-11-22 10:15:00,32.0,32.03,31.98,31.99,155390.0,31.3349,31.3643,31.3153,31.3251,155390.0
2024-11-22 10:20:00,31.98,32.02,31.9,31.96,144434.0,31.3153,31.3545,31.237,31.2957,144434.0
2024-11-22 10:25:00,31.96,31.99,31.94,31.98,105795.0,31.2957,31.3251,31.2762,31.3153,105795.0
2024-11-22 10:30:00,31.98,32.09,31.97,32.07,54786.0,31.3153,31.423,31.3055,31.4035,54786.0
2024-11-22 10:35:00,32.06,32.16,32.05,32.16,82818.0,31.3937,31.4916,31.3839,31.4916,82818.0
2024-11-22 10:40:00,32.15,32.17,32.1,32.12,55335.0,31.4818,31.5014,31.4328,31.4524,55335.0
2024-11-22 10:45:00,32.11,32.13,32.08,32.13,53669.0,31.4426,31.4622,31.4132,31.4622,53669.0
2024-11-22 10:50:00,32.13,32.19,32.11,32.16,41022.0,31.4622,31.521,31.4426,31.4916,41022.0
2024-11-22 10:55:00,32.16,32.23,32.14,32.2,41358.0,31.4916,31.5601,31.472,31.5308,41358.0
2024-11-22 11:00:00,32.21,32.22,32.1,32.15,43747.0,31.5405,31.5503,31.4328,31.4818,43747.0
2024-11-22 11:05:00,32.15,32.15,32.05,32.07,29384.0,31.4818,31.4818,31.3839,31.4035,29384.0
2024-11-22 11:10:00,32.07,32.1,32.04,32.06,76820.0,31.4035,31.4328,31.3741,31.3937,76820.0
2024-11-22 11:15:00,32.07,32.09,32.03,32.07,66758.0,31.4035,31.423,31.3643,31.4035,66758.0
2024-11-22 11:20:00,32.05,32.18,32.05,32.16,78342.0,31.3839,31.5112,31.3839,31.4916,78342.0
2024-11-22 11:25:00,32.17,32.22,32.13,32.22,71885.0,31.5014,31.5503,31.4622,31.5503,71885.0
2024-11-22 11:30:00,32.22,32.23,32.15,32.23,49055.0,31.5503,31.5601,31.4818,31.5601,49055.0
2024-11-22 11:35:00,32.23,32.25,32.19,32.2,91616.0,31.5601,31.5797,31.521,31.5308,91616.0
2024-11-22 11:40:00,32.2,32.21,32.13,32.15,39726.0,31.5308,31.5405,31.4622,31.4818,39726.0
2024-11-22 11:45:00,32.15,32.16,32.11,32.13,28703.0,31.4818,31.4916,31.4426,31.4622,28703.0
2024-11-22 11:50:00,32.13,32.14,32.1,32.11,24496.0,31.4622,31.472,31.4328,31.4426,24496.0
2024-11-22 11:55:00,32.11,32.19,32.1,32.18,47929.0,31.4426,31.521,31.4328,31.5112,47929.0
2024-11-22 12:00:00,32.18,32.24,32.15,32.23,83015.0,31.5112,31.5699,31.4818,31.5601,83015.0
2024-11-22 12:05:00,32.23,32.29,32.23,32.27,82986.0,31.5601,31.6189,31.5601,31.5993,82986.0
2024-11-22 12:10:00,32.27,32.28,32.25,32.27,37760.0,31.5993,31.6091,31.5797,31.5993,37760.0
2024-11-22 12:15:00,32.27,32.29,32.23,32.23,34615.0,31.5993,31.6189,31.5601,31.5601,34615.0
2024-11-22 12:20:00,32.23,32.31,32.23,32.3,48777.0,31.5601,31.6385,31.5601,31.6287,48777.0
2024-11-22 12:25:00,32.31,32.36,32.3,32.34,92015.0,31.6385,31.6874,31.6287,31.6678,92015.0
2024-11-22 12:30:00,32.34,32.37,32.32,32.36,60020.0,31.6678,31.6972,31.6483,31.6874,60020.0
2024-11-22 12:35:00,32.36,32.36,32.3,32.3,132365.0,31.6874,31.6874,31.6287,31.6287,132365.0
2024-11-22 12:40:00,32.3,32.33,32.29,32.33,49110.0,31.6287,31.658,31.6189,31.658,49110.0
2024-11-22 12:45:00,32.33,32.36,32.32,32.34,35274.0,31.658,31.6874,31.6483,31.6678,35274.0
2024-11-22 12:50:00,32.34,32.4,32.34,32.38,45724.0,31.6678,31.7266,31.6678,31.707,45724.0
2024-11-22 12:55:00,32.38,32.4,32.36,32.38,44300.0,31.707,31.7266,31.6874,31.707,44300.0
2024-11-22 13:00:00,32.38,32.39,32.33,32.34,54652.0,31.707,31.7168,31.658,31.6678,54652.0
2024-11-22 13:05:00,32.34,32.35,32.27,32.29,53255.0,31.6678,31.6776,31.5993,31.6189,53255.0
2024-11-22 13:10:00,32.29,32.29,32.26,32.27,49088.0,31.6189,31.6189,31.5895,31.5993,49088.0
2024-11-22 13:15:00,32.27,32.29,32.25,32.26,67418.0,31.5993,31.6189,31.5797,31.5895,67418.0
2024-11-22 13:20:00,32.26,32.29,32.25,32.29,60863.0,31.5895,31.6189,31.5797,31.6189,60863.0
2024-11-22 13:25:00,32.29,32.3,32.27,32.27,57548.0,31.6189,31.6287,31.5993,31.5993,57548.0
2024-11-22 13:30:00,32.26,32.27,32.22,32.23,112348.0,31.5895,31.5993,31.5503,31.5601,112348.0
2024-11-22 13:35:00,32.23,32.24,32.2,32.2,114395.0,31.5601,31.5699,31.5308,31.5308,114395.0
2024-11-22 13:40:00,32.2,32.26,32.2,32.26,62120.0,31.5308,31.5895,31.5308,31.5895,62120.0
2024-11-22 13:45:00,32.26,32.26,32.21,32.21,45926.0,31.5895,31.5895,31.5405,31.5405,45926.0
2024-11-22 13:50:00,32.22,32.22,32.14,32.18,69340.0,31.5503,31.5503,31.472,31.5112,69340.0
2024-11-22 13:55:00,32.18,32.19,32.1,32.11,72133.0,31.5112,31.521,31.4328,31.4426,72133.0
2024-11-22 14:00:00,32.1,32.16,32.08,32.16,52451.0,31.4328,31.4916,31.4132,31.4916,52451.0
2024-11-22 14:05:00,32.16,32.21,32.15,32.21,62090.0,31.4916,31.5405,31.4818,31.5405,62090.0
2024-11-22 14:10:00,32.2,32.21,32.17,32.2,48259.0,31.5308,31.5405,31.5014,31.5308,48259.0
2024-11-22 14:15:00,32.2,32.23,32.19,32.2,71442.0,31.5308,31.5601,31.521,31.5308,71442.0
2024-11-22 14:20:00,32.2,32.21,32.17,32.19,67514.0,31.5308,31.5405,31.5014,31.521,67514.0
2024-11-22 14:25:00,32.2,32.24,32.18,32.23,121321.0,31.5308,31.5699,31.5112,31.5601,121321.0
2024-11-22 14:30:00,32.23,32.25,32.23,32.23,19864.0,31.5601,31.5797,31.5601,31.5601,19864.0
2024-11-22 14:35:00,32.23,32.24,32.22,32.23,39822.0,31.5601,31.5699,31.5503,31.5601,39822.0
2024-11-22 14:40:00,32.23,32.24,32.2,32.2,54874.0,31.5601,31.5699,31.5308,31.5308,54874.0
2024-11-22 14:45:00,32.2,32.25,32.2,32.23,38527.0,31.5308,31.5797,31.5308,31.5601,38527.0
2024-11-22 14:50:00,32.23,32.24,32.2,32.22,24137.0,31.5601,31.5699,31.5308,31.5503,24137.0
2024-11-22 14:55:00,32.22,32.23,32.15,32.16,96456.0,31.5503,31.5601,31.4818,31.4916,96456.0
2024-11-22 15:00:00,32.15,32.16,32.04,32.06,70849.0,31.4818,31.4916,31.3741,31.3937,70849.0
2024-11-22 15:05:00,32.07,32.09,32.01,32.02,42171.0,31.4035,31.423,31.3447,31.3545,42171.0
2024-11-22 15:10:00,32.02,32.02,31.97,31.97,54330.0,31.3545,31.3545,31.3055,31.3055,54330.0
2024-11-22 15:15:00,31.98,32.02,31.96,31.98,67520.0,31.3153,31.3545,31.2957,31.3153,67520.0
2024-11-22 15:20:00,31.99,31.99,31.94,31.96,62625.0,31.3251,31.3251,31.2762,31.2957,62625.0
2024-11-22 15:25:00,31.96,31.98,31.94,31.96,64035.0,31.2957,31.3153,31.2762,31.2957,64035.0
2024-11-22 15:30:00,31.96,31.99,31.94,31.95,61143.0,31.2957,31.3251,31.2762,31.2859,61143.0
2024-11-22 15:35:00,31.95,31.98,31.91,31.92,79052.0,31.2859,31.3153,31.2468,31.2566,79052.0
2024-11-22 15:40:00,31.93,31.95,31.89,31.94,122482.0,31.2664,31.2859,31.2272,31.2762,122482.0
2024-11-22 15:45:00,31.94,31.95,31.92,31.93,70983.0,31.2762,31.2859,31.2566,31.2664,70983.0
2024-11-22 15:50:00,31.92,31.99,31.89,31.96,169190.0,31.2566,31.3251,31.2272,31.2957,169190.0
2024-11-22 15:55:00,31.96,31.98,31.91,31.93,647539.0,31.2957,31.3153,31.2468,31.2664,647539.0
2024-11-25 09:30:00,32.38,32.57,32.25,32.38,303095.0,31.707,31.8931,31.5797,31.707,303095.0
2024-11-25 09:35:00,32.37,32.49,32.26,32.4,103978.0,31.6972,31.8147,31.5895,31.7266,103978.0
2024-11-25 09:40:00,32.38,32.4,32.09,32.1,156877.0,31.707,31.7266,31.423,31.4328,156877.0
2024-11-25 09:45:00,32.11,32.37,32.1,32.34,121274.0,31.4426,31.6972,31.4328,31.6678,121274.0
2024-11-25 09:50:00,32.32,32.36,32.19,32.27,147265.0,31.6483,31.6874,31.521,31.5993,147265.0
2024-11-25 09:55:00,32.3,32.3,32.15,32.19,86623.0,31.6287,31.6287,31.4818,31.521,86623.0
2024-11-25 10:00:00,32.19,32.2,31.95,32.05,303300.0,31.521,31.5308,31.2859,31.3839,303300.0
2024-11-25 10:05:00,32.05,32.19,32.04,32.16,62099.0,31.3839,31.521,31.3741,31.4916,62099.0
2024-11-25 10:10:00,32.16,32.17,32.01,32.08,118836.0,31.4916,31.5014,31.3447,31.4132,118836.0
2024-11-25 10:15:00,32.08,32.16,32.07,32.14,119858.0,31.4132,31.4916,31.4035,31.472,119858.0
2024-11-25 10:20:00,32.14,32.15,32.02,32.04,65096.0,31.472,31.4818,31.3545,31.3741,65096.0
2024-11-25 10:25:00,32.05,32.07,32.0,32.05,72355.0,31.3839,31.4035,31.3349,31.3839,72355.0
2024-11-25 10:30:00,32.05,32.06,31.94,31.98,71799.0,31.3839,31.3937,31.2762,31.3153,71799.0
2024-11-25 10:35:00,31.98,32.1,31.97,32.07,136900.0,31.3153,31.4328,31.3055,31.4035,136900.0
2024-11-25 10:40:00,32.06,32.13,32.02,32.13,85185.0,31.3937,31.4622,31.3545,31.4622,85185.0
2024-11-25 10:45:00,32.13,32.13,32.03,32.05,107902.0,31.4622,31.4622,31.3643,31.3839,107902.0
2024-11-25 10:50:00,32.04,32.05,31.95,31.99,47688.0,31.3741,31.3839,31.2859,31.3251,47688.0
2024-11-25 10:55:00,31.99,32.01,31.96,31.98,111758.0,31.3251,31.3447,31.2957,31.3153,111758.0
2024-11-25 11:00:00,31.99,32.01,31.96,31.97,86228.0,31.3251,31.3447,31.2957,31.3055,86228.0
2024-11-25 11:05:00,31.98,32.0,31.89,31.98,107122.0,31.3153,31.3349,31.2272,31.3153,107122.0
2024-11-25 11:10:00,31.98,32.0,31.88,31.89,65372.0,31.3153,31.3349,31.2174,31.2272,65372.0
2024-11-25 11:15:00,31.89,31.89,31.84,31.86,86946.0,31.2272,31.2272,31.1782,31.1978,86946.0
2024-11-25 11:20:00,31.86,31.91,31.81,31.9,61233.0,31.1978,31.2468,31.1489,31.237,61233.0
2024-11-25 11:25:00,31.9,31.92,31.83,31.83,76726.0,31.237,31.2566,31.1684,31.1684,76726.0
2024-11-25 11:30:00,31.83,31.89,31.79,31.87,61070.0,31.1684,31.2272,31.1293,31.2076,61070.0
2024-11-25 11:35:00,31.87,31.88,31.78,31.8,130536.0,31.2076,31.2174,31.1195,31.1391,130536.0
2024-11-25 11:40:00,31.8,31.87,31.79,31.86,40785.0,31.1391,31.2076,31.1293,31.1978,40785.0
2024-11-25 11:45:00,31.86,31.86,31.75,31.76,104929.0,31.1978,31.1978,31.0901,31.0999,104929.0
2024-11-25 11:50:00,31.76,31.76,31.67,31.69,45942.0,31.0999,31.0999,31.0118,31.0314,45942.0
2024-11-25 11:55:00,31.7,31.72,31.66,31.68,29439.0,31.0411,31.0607,31.002,31.0216,29439.0
2024-11-25 12:00:00,31.68,31.74,31.63,31.74,51846.0,31.0216,31.0803,30.9726,31.0803,51846.0
2024-11-25 12:05:00,31.74,31.77,31.72,31.72,42156.0,31.0803,31.1097,31.0607,31.0607,42156.0
2024-11-25 12:10:00,31.72,31.74,31.64,31.66,34119.0,31.0607,31.0803,30.9824,31.002,34119.0
2024-11-25 12:15:00,31.65,31.67,31.6,31.67,45751.0,30.9922,31.0118,30.9432,31.0118,45751.0
2024-11-25 12:20:00,31.67,31.71,31.64,31.7,32730.0,31.0118,31.0509,30.9824,31.0411,32730.0
2024-11-25 12:25:00,31.7,31.72,31.67,31.68,36291.0,31.0411,31.0607,31.0118,31.0216,36291.0
2024-11-25 12:30:00,31.67,31.73,31.67,31.71,33130.0,31.0118,31.0705,31.0118,31.0509,33130.0
2024-11-25 12:35:00,31.71,31.72,31.63,31.64,36243.0,31.0509,31.0607,30.9726,30.9824,36243.0
2024-11-25 12:40:00,31.64,31.64,31.56,31.59,28169.0,30.9824,30.9824,30.9041,30.9334,28169.0
2024-11-25 12:45:00,31.59,31.63,31.57,31.59,36280.0,30.9334,30.9726,30.9138,30.9334,36280.0
2024-11-25 12:50:00,31.6,31.66,31.59,31.66,46494.0,30.9432,31.002,30.9334,31.002,46494.0
2024-11-25 12:55:00,31.65,31.66,31.61,31.63,32666.0,30.9922,31.002,30.953,30.9726,32666.0
2024-11-25 13:00:00,31.63,31.67,31.61,31.65,36957.0,30.9726,31.0118,30.953,30.9922,36957.0
2024-11-25 13:05:00,31.64,31.65,31.58,31.59,30235.0,30.9824,30.9922,30.9236,30.9334,30235.0
2024-11-25 13:10:00,31.59,31.63,31.58,31.62,35630.0,30.9334,30.9726,30.9236,30.9628,35630.0
2024-11-25 13:15:00,31.63,31.63,31.58,31.62,22819.0,30.9726,30.9726,30.9236,30.9628,22819.0
2024-11-25 13:20:00,31.61,31.66,31.61,31.66,94594.0,30.953,31.002,30.953,31.002,94594.0
2024-11-25 13:25:00,31.66,31.67,31.64,31.67,47674.0,31.002,31.0118,30.9824,31.0118,47674.0
2024-11-25 13:30:00,31.66,31.82,31.66,31.81,124306.0,31.002,31.1586,31.002,31.1489,124306.0
2024-11-25 13:35:00,31.81,31.87,31.8,31.85,192185.0,31.1489,31.2076,31.1391,31.188,192185.0
2024-11-25 13:40:00,31.85,31.87,31.83,31.85,36285.0,31.188,31.2076,31.1684,31.188,36285.0
2024-11-25 13:45:00,31.85,31.86,31.84,31.85,21173.0,31.188,31.1978,31.1782,31.188,21173.0
2024-11-25 13:50:00,31.85,31.89,31.84,31.85,42860.0,31.188,31.2272,31.1782,31.188,42860.0
2024-11-25 13:55:00,31.85,31.9,31.85,31.9,28641.0,31.188,31.237,31.188,31.237,28641.0
2024-11-25 14:00:00,31.9,31.95,31.88,31.92,72897.0,31.237,31.2859,31.2174,31.2566,72897.0
2024-11-25 14:05:00,31.92,31.92,31.83,31.89,37007.0,31.2566,31.2566,31.1684,31.2272,37007.0
2024-11-25 14:10:00,31.89,31.9,31.86,31.88,46292.0,31.2272,31.237,31.1978,31.2174,46292.0
2024-11-25 14:15:00,31.88,31.88,31.86,31.87,18194.0,31.2174,31.2174,31.1978,31.2076,18194.0
2024-11-25 14:20:00,31.87,31.87,31.83,31.83,73061.0,31.2076,31.2076,31.1684,31.1684,73061.0
2024-11-25 14:25:00,31.84,31.88,31.83,31.87,185435.0,31.1782,31.2174,31.1684,31.2076,185435.0
2024-11-25 14:30:00,31.86,31.91,31.86,31.91,114091.0,31.1978,31.2468,31.1978,31.2468,114091.0
2024-11-25 14:35:00,31.9,31.94,31.89,31.9,48839.0,31.237,31.2762,31.2272,31.237,48839.0
2024-11-25 14:40:00,31.9,31.91,31.89,31.91,26410.0,31.237,31.2468,31.2272,31.2468,26410.0
2024-11-25 14:45:00,31.9,31.9,31.8,31.82,91409.0,31.237,31.237,31.1391,31.1586,91409.0
2024-11-25 14:50:00,31.81,31.88,31.8,31.86,72319.0,31.1489,31.2174,31.1391,31.1978,72319.0
2024-11-25 14:55:00,31.86,31.92,31.85,31.92,189809.0,31.1978,31.2566,31.188,31.2566,189809.0
2024-11-25 15:00:00,31.92,31.93,31.89,31.92,62154.0,31.2566,31.2664,31.2272,31.2566,62154.0
2024-11-25 15:05:00,31.92,31.97,31.9,31.96,59005.0,31.2566,31.3055,31.237,31.2957,59005.0
2024-11-25 15:10:00,31.96,31.98,31.95,31.98,59540.0,31.2957,31.3153,31.2859,31.3153,59540.0
2024-11-25 15:15:00,31.98,32.02,31.96,32.0,92612.0,31.3153,31.3545,31.2957,31.3349,92612.0
2024-11-25 15:20:00,32.0,32.05,31.98,32.02,85336.0,31.3349,31.3839,31.3153,31.3545,85336.0
2024-11-25 15:25:00,32.02,32.07,32.01,32.07,71076.0,31.3545,31.4035,31.3447,31.4035,71076.0
2024-11-25 15:30:00,32.07,32.12,32.06,32.08,137746.0,31.4035,31.4524,31.3937,31.4132,137746.0
2024-11-25 15:35:00,32.08,32.1,32.05,32.07,124259.0,31.4132,31.4328,31.3839,31.4035,124259.0
2024-11-25 15:40:00,32.07,32.11,32.06,32.09,145101.0,31.4035,31.4426,31.3937,31.423,145101.0
2024-11-25 15:45:00,32.08,32.12,32.05,32.05,235642.0,31.4132,31.4524,31.3839,31.3839,235642.0
2024-11-25 15:50:00,32.05,32.05,31.92,31.99,307812.0,31.3839,31.3839,31.2566,31.3251,307812.0
2024-11-25 15:55:00,31.99,32.02,31.93,32.0,699199.0,31.3251,31.3545,31.2664,31.3349,699199.0
2024-11-26 09:30:00,32.03,32.09,31.72,31.75,182005.0,31.3643,31.423,31.0607,31.0901,182005.0
2024-11-26 09:35:00,31.75,31.83,31.52,31.67,91292.0,31.0901,31.1684,30.8649,31.0118,91292.0
2024-11-26 09:40:00,31.66,31.89,31.65,31.87,107732.0,31.002,31.2272,30.9922,31.2076,107732.0
2024-11-26 09:45:00,31.85,31.91,31.76,31.89,72759.0,31.188,31.2468,31.0999,31.2272,72759.0
2024-11-26 09:50:00,31.89,31.98,31.85,31.95,89396.0,31.2272,31.3153,31.188,31.2859,89396.0
2024-11-26 09:55:00,31.94,32.01,31.93,32.0,82312.0,31.2762,31.3447,31.2664,31.3349,82312.0
2024-11-26 10:00:00,32.0,32.05,31.83,31.84,109696.0,31.3349,31.3839,31.1684,31.1782,109696.0
2024-11-26 10:05:00,31.83,31.84,31.72,31.79,69980.0,31.1684,31.1782,31.0607,31.1293,69980.0
2024-11-26 10:10:00,31.79,31.83,31.75,31.81,69338.0,31.1293,31.1684,31.0901,31.1489,69338.0
2024-11-26 10:15:00,31.81,31.84,31.79,31.81,77007.0,31.1489,31.1782,31.1293,31.1489,77007.0
2024-11-26 10:20:00,31.8,31.85,31.71,31.72,46744.0,31.1391,31.188,31.0509,31.0607,46744.0
2024-11-26 10:25:00,31.71,31.77,31.69,31.76,54545.0,31.0509,31.1097,31.0314,31.0999,54545.0
2024-11-26 10:30:00,31.77,31.79,31.7,31.71,61114.0,31.1097,31.1293,31.0411,31.0509,61114.0
2024-11-26 10:35:00,31.71,31.78,31.7,31.73,54320.0,31.0509,31.1195,31.0411,31.0705,54320.0
2024-11-26 10:40:00,31.73,31.83,31.68,31.81,253723.0,31.0705,31.1684,31.0216,31.1489,253723.0
2024-11-26 10:45:00,31.81,31.81,31.75,31.8,63829.0,31.1489,31.1489,31.0901,31.1391,63829.0
2024-11-26 10:50:00,31.8,31.83,31.76,31.77,236233.0,31.1391,31.1684,31.0999,31.1097,236233.0
2024-11-26 10:55:00,31.76,31.8,31.7,31.71,79765.0,31.0999,31.1391,31.0411,31.0509,79765.0
2024-11-26 11:00:00,31.71,31.72,31.64,31.65,41108.0,31.0509,31.0607,30.9824,30.9922,41108.0
2024-11-26 11:05:00,31.65,31.66,31.54,31.54,37793.0,30.9922,31.002,30.8845,30.8845,37793.0
2024-11-26 11:10:00,31.54,31.56,31.49,31.52,80435.0,30.8845,30.9041,30.8355,30.8649,80435.0
2024-11-26 11:15:00,31.53,31.65,31.52,31.65,104559.0,30.8747,30.9922,30.8649,30.9922,104559.0
2024-11-26 11:20:00,31.65,31.69,31.63,31.66,52694.0,30.9922,31.0314,30.9726,31.002,52694.0
2024-11-26 11:25:00,31.66,31.66,31.59,31.65,36541.0,31.002,31.002,30.9334,30.9922,36541.0
2024-11-26 11:30:00,31.65,31.7,31.64,31.68,54002.0,30.9922,31.0411,30.9824,31.0216,54002.0
2024-11-26 11:35:00,31.68,31.7,31.65,31.66,52161.0,31.0216,31.0411,30.9922,31.002,52161.0
2024-11-26 11:40:00,31.66,31.67,31.63,31.64,77652.0,31.002,31.0118,30.9726,30.9824,77652.0
2024-11-26 11:45:00,31.64,31.69,31.63,31.68,34080.0,30.9824,31.0314,30.9726,31.0216,34080.0
2024-11-26 11:50:00,31.68,31.71,31.63,31.64,82088.0,31.0216,31.0509,30.9726,30.9824,82088.0
2024-11-26 11:55:00,31.63,31.63,31.56,31.57,61799.0,30.9726,30.9726,30.9041,30.9138,61799.0
2024-11-26 12:00:00,31.57,31.61,31.56,31.61,47283.0,30.9138,30.953,30.9041,30.953,47283.0
2024-11-26 12:05:00,31.61,31.61,31.54,31.6,70339.0,30.953,30.953,30.8845,30.9432,70339.0
2024-11-26 12:10:00,31.6,31.6,31.56,31.57,70014.0,30.9432,30.9432,30.9041,30.9138,70014.0
2024-11-26 12:15:00,31.57,31.57,31.48,31.49,87472.0,30.9138,30.9138,30.8257,30.8355,87472.0
2024-11-26 12:20:00,31.5,31.54,31.48,31.54,43042.0,30.8453,30.8845,30.8257,30.8845,43042.0
2024-11-26 12:25:00,31.54,31.55,31.48,31.48,45596.0,30.8845,30.8943,30.8257,30.8257,45596.0
2024-11-26 12:30:00,31.49,31.52,31.48,31.52,24645.0,30.8355,30.8649,30.8257,30.8649,24645.0
2024-11-26 12:35:00,31.52,31.52,31.46,31.48,39537.0,30.8649,30.8649,30.8061,30.8257,39537.0
2024-11-26 12:40:00,31.48,31.55,31.47,31.5,39234.0,30.8257,30.8943,30.8159,30.8453,39234.0
2024-11-26 12:45:00,31.5,31.56,31.5,31.52,38924.0,30.8453,30.9041,30.8453,30.8649,38924.0
2024-11-26 12:50:00,31.52,31.53,31.5,31.51,40628.0,30.8649,30.8747,30.8453,30.8551,40628.0
2024-11-26 12:55:00,31.51,31.54,31.49,31.5,52675.0,30.8551,30.8845,30.8355,30.8453,52675.0
2024-11-26 13:00:00,31.5,31.53,31.49,31.5,28658.0,30.8453,30.8747,30.8355,30.8453,28658.0
2024-11-26 13:05:00,31.51,31.51,31.48,31.48,56638.0,30.8551,30.8551,30.8257,30.8257,56638.0
2024-11-26 13:10:00,31.48,31.53,31.46,31.51,46161.0,30.8257,30.8747,30.8061,30.8551,46161.0
2024-11-26 13:15:00,31.51,31.54,31.5,31.54,24473.0,30.8551,30.8845,30.8453,30.8845,24473.0
2024-11-26 13:20:00,31.53,31.6,31.52,31.6,52603.0,30.8747,30.9432,30.8649,30.9432,52603.0
2024-11-26 13:25:00,31.59,31.6,31.54,31.56,49510.0,30.9334,30.9432,30.8845,30.9041,49510.0
2024-11-26 13:30:00,31.57,31.57,31.52,31.54,49448.0,30.9138,30.9138,30.8649,30.8845,49448.0
2024-11-26 13:35:00,31.54,31.54,31.47,31.49,31299.0,30.8845,30.8845,30.8159,30.8355,31299.0
2024-11-26 13:40:00,31.49,31.55,31.48,31.53,40232.0,30.8355,30.8943,30.8257,30.8747,40232.0
2024-11-26 13:45:00,31.52,31.6,31.52,31.6,60991.0,30.8649,30.9432,30.8649,30.9432,60991.0
2024-11-26 13:50:00,31.6,31.63,31.59,31.62,43640.0,30.9432,30.9726,30.9334,30.9628,43640.0
2024-11-26 13:55:00,31.63,31.66,31.61,31.66,68363.0,30.9726,31.002,30.953,31.002,68363.0
2024-11-26 14:00:00,31.66,31.71,31.64,31.7,46505.0,31.002,31.0509,30.9824,31.0411,46505.0
2024-11-26 14:05:00,31.69,31.7,31.63,31.64,54120.0,31.0314,31.0411,30.9726,30.9824,54120.0
2024-11-26 14:10:00,31.64,31.68,31.61,31.64,99247.0,30.9824,31.0216,30.953,30.9824,99247.0
2024-11-26 14:15:00,31.64,31.68,31.62,31.63,37666.0,30.9824,31.0216,30.9628,30.9726,37666.0
2024-11-26 14:20:00,31.63,31.65,31.61,31.65,54436.0,30.9726,30.9922,30.953,30.9922,54436.0
2024-11-26 14:25:00,31.64,31.74,31.64,31.74,214149.0,30.9824,31.0803,30.9824,31.0803,214149.0
2024-11-26 14:30:00,31.73,31.74,31.69,31.73,70888.0,31.0705,31.0803,31.0314,31.0705,70888.0
2024-11-26 14:35:00,31.73,31.74,31.7,31.74,41426.0,31.0705,31.0803,31.0411,31.0803,41426.0
2024-11-26 14:40:00,31.74,31.75,31.72,31.73,50360.0,31.0803,31.0901,31.0607,31.0705,50360.0
2024-11-26 14:45:00,31.73,31.73,31.7,31.71,47015.0,31.0705,31.0705,31.0411,31.0509,47015.0
2024-11-26 14:50:00,31.71,31.73,31.71,31.73,44803.0,31.0509,31.0705,31.0509,31.0705,44803.0
2024-11-26 14:55:00,31.73,31.74,31.71,31.72,52254.0,31.0705,31.0803,31.0509,31.0607,52254.0
2024-11-26 15:00:00,31.73,31.77,31.7,31.77,253341.0,31.0705,31.1097,31.0411,31.1097,253341.0
2024-11-26 15:05:00,31.77,31.77,31.73,31.74,41002.0,31.1097,31.1097,31.0705,31.0803,41002.0
2024-11-26 15:10:00,31.75,31.75,31.73,31.74,42987.0,31.0901,31.0901,31.0705,31.0803,42987.0
2024-11-26 15:15:00,31.74,31.76,31.73,31.75,56350.0,31.0803,31.0999,31.0705,31.0901,56350.0
2024-11-26 15:20:00,31.75,31.75,31.69,31.71,75750.0,31.0901,31.0901,31.0314,31.0509,75750.0
2024-11-26 15:25:00,31.71,31.72,31.63,31.66,106011.0,31.0509,31.0607,30.9726,31.002,106011.0
2024-11-26 15:30:00,31.66,31.68,31.63,31.65,110263.0,31.002,31.0216,30.9726,30.9922,110263.0
2024-11-26 15:35:00,31.65,31.68,31.63,31.68,81843.0,30.9922,31.0216,30.9726,31.0216,81843.0
2024-11-26 15:40:00,31.68,31.71,31.66,31.69,100845.0,31.0216,31.0509,31.002,31.0314,100845.0
2024-11-26 15:45:00,31.7,31.79,31.66,31.77,280835.0,31.0411,31.1293,31.002,31.1097,280835.0
2024-11-26 15:50:00,31.77,31.85,31.76,31.83,331713.0,31.1097,31.188,31.0999,31.1684,331713.0
2024-11-26 15:55:00,31.83,31.83,31.77,31.8,832801.0,31.1684,31.1684,31.1097,31.1391,832801.0
2024-11-27 09:30:00,31.84,32.23,31.82,32.22,171190.0,31.1782,31.5601,31.1586,31.5503,171190.0
2024-11-27 09:35:00,32.24,32.48,32.21,32.44,146192.0,31.5699,31.8049,31.5405,31.7658,146192.0
2024-11-27 09:40:00,32.44,32.5,32.38,32.49,68273.0,31.7658,31.8245,31.707,31.8147,68273.0
2024-11-27 09:45:00,32.48,32.56,32.4,32.41,147822.0,31.8049,31.8833,31.7266,31.7364,147822.0
2024-11-27 09:50:00,32.42,32.45,32.31,32.42,102564.0,31.7462,31.7756,31.6385,31.7462,102564.0
2024-11-27 09:55:00,32.41,32.43,32.34,32.38,59308.0,31.7364,31.756,31.6678,31.707,59308.0
2024-11-27 10:00:00,32.38,32.42,32.34,32.37,57432.0,31.707,31.7462,31.6678,31.6972,57432.0
2024-11-27 10:05:00,32.36,32.37,32.24,32.25,73531.0,31.6874,31.6972,31.5699,31.5797,73531.0
2024-11-27 10:10:00,32.24,32.25,32.13,32.16,41126.0,31.5699,31.5797,31.4622,31.4916,41126.0
2024-11-27 10:15:00,32.15,32.15,32.08,32.1,31278.0,31.4818,31.4818,31.4132,31.4328,31278.0
2024-11-27 10:20:00,32.09,32.1,32.02,32.05,63056.0,31.423,31.4328,31.3545,31.3839,63056.0
2024-11-27 10:25:00,32.06,32.07,32.01,32.05,28973.0,31.3937,31.4035,31.3447,31.3839,28973.0
2024-11-27 10:30:00,32.04,32.05,31.98,32.03,48388.0,31.3741,31.3839,31.3153,31.3643,48388.0
2024-11-27 10:35:00,32.03,32.07,32.0,32.02,89535.0,31.3643,31.4035,31.3349,31.3545,89535.0
2024-11-27 10:40:00,32.02,32.06,31.98,32.03,42258.0,31.3545,31.3937,31.3153,31.3643,42258.0
2024-11-27 10:45:00,32.03,32.06,31.99,32.02,39414.0,31.3643,31.3937,31.3251,31.3545,39414.0
2024-11-27 10:50:00,32.02,32.02,31.96,32.01,47967.0,31.3545,31.3545,31.2957,31.3447,47967.0
2024-11-27 10:55:00,32.02,32.02,31.96,31.98,48858.0,31.3545,31.3545,31.2957,31.3153,48858.0
2024-11-27 11:00:00,31.98,32.1,31.97,32.02,43655.0,31.3153,31.4328,31.3055,31.3545,43655.0
2024-11-27 11:05:00,32.03,32.05,32.0,32.05,24895.0,31.3643,31.3839,31.3349,31.3839,24895.0
2024-11-27 11:10:00,32.05,32.06,32.0,32.05,67223.0,31.3839,31.3937,31.3349,31.3839,67223.0
2024-11-27 11:15:00,32.04,32.05,32.01,32.03,66525.0,31.3741,31.3839,31.3447,31.3643,66525.0
2024-11-27 11:20:00,32.04,32.05,32.0,32.05,40008.0,31.3741,31.3839,31.3349,31.3839,40008.0
2024-11-27 11:25:00,32.05,32.05,31.98,32.0,78571.0,31.3839,31.3839,31.3153,31.3349,78571.0
2024-11-27 11:30:00,32.0,32.01,31.9,31.92,43192.0,31.3349,31.3447,31.237,31.2566,43192.0
2024-11-27 11:35:00,31.91,31.99,31.91,31.98,24837.0,31.2468,31.3251,31.2468,31.3153,24837.0
2024-11-27 11:40:00,31.97,32.02,31.97,32.01,26737.0,31.3055,31.3545,31.3055,31.3447,26737.0
2024-11-27 11:45:00,32.0,32.01,31.93,31.95,33139.0,31.3349,31.3447,31.2664,31.2859,33139.0
2024-11-27 11:50:00,31.95,32.0,31.93,31.97,39841.0,31.2859,31.3349,31.2664,31.3055,39841.0
2024-11-27 11:55:00,31.98,31.98,31.89,31.92,29355.0,31.3153,31.3153,31.2272,31.2566,29355.0
2024-11-27 12:00:00,31.93,31.94,31.87,31.93,47515.0,31.2664,31.2762,31.2076,31.2664,47515.0
2024-11-27 12:05:00,31.93,31.93,31.89,31.92,56318.0,31.2664,31.2664,31.2272,31.2566,56318.0
2024-11-27 12:10:00,31.92,31.94,31.91,31.94,9817.0,31.2566,31.2762,31.2468,31.2762,9817.0
2024-11-27 12:15:00,31.94,31.94,31.89,31.92,32380.0,31.2762,31.2762,31.2272,31.2566,32380.0
2024-11-27 12:20:00,31.93,31.94,31.9,31.9,18763.0,31.2664,31.2762,31.237,31.237,18763.0
2024-11-27 12:25:00,31.9,31.97,31.89,31.95,20677.0,31.237,31.3055,31.2272,31.2859,20677.0
2024-11-27 12:30:00,31.96,31.97,31.94,31.96,11457.0,31.2957,31.3055,31.2762,31.2957,11457.0
2024-11-27 12:35:00,31.96,31.97,31.92,31.92,16974.0,31.2957,31.3055,31.2566,31.2566,16974.0
2024-11-27 12:40:00,31.93,31.94,31.92,31.94,16072.0,31.2664,31.2762,31.2566,31.2762,16072.0
2024-11-27 12:45:00,31.94,31.94,31.92,31.94,28617.0,31.2762,31.2762,31.2566,31.2762,28617.0
2024-11-27 12:50:00,31.94,31.95,31.93,31.95,15687.0,31.2762,31.2859,31.2664,31.2859,15687.0
2024-11-27 12:55:00,31.95,31.95,31.9,31.9,26641.0,31.2859,31.2859,31.237,31.237,26641.0
2024-11-27 13:00:00,31.91,31.93,31.9,31.92,21773.0,31.2468,31.2664,31.237,31.2566,21773.0
2024-11-27 13:05:00,31.92,31.92,31.91,31.92,12282.0,31.2566,31.2566,31.2468,31.2566,12282.0
2024-11-27 13:10:00,31.91,31.92,31.88,31.89,27439.0,31.2468,31.2566,31.2174,31.2272,27439.0
2024-11-27 13:15:00,31.89,31.92,31.88,31.9,11981.0,31.2272,31.2566,31.2174,31.237,11981.0
2024-11-27 13:20:00,31.9,31.9,31.89,31.9,9510.0,31.237,31.237,31.2272,31.237,9510.0
2024-11-27 13:25:00,31.9,31.9,31.87,31.89,11619.0,31.237,31.237,31.2076,31.2272,11619.0
2024-11-27 13:30:00,31.89,31.89,31.88,31.88,7740.0,31.2272,31.2272,31.2174,31.2174,7740.0
2024-11-27 13:35:00,31.89,31.9,31.87,31.88,28036.0,31.2272,31.237,31.2076,31.2174,28036.0
2024-11-27 13:40:00,31.88,31.92,31.86,31.92,69904.0,31.2174,31.2566,31.1978,31.2566,69904.0
2024-11-27 13:45:00,31.92,31.95,31.91,31.94,29362.0,31.2566,31.2859,31.2468,31.2762,29362.0
2024-11-27 13:50:00,31.94,31.94,31.91,31.92,27449.0,31.2762,31.2762,31.2468,31.2566,27449.0
2024-11-27 13:55:00,31.92,31.93,31.9,31.91,19761.0,31.2566,31.2664,31.237,31.2468,19761.0
2024-11-27 14:00:00,31.91,31.96,31.89,31.96,48616.0,31.2468,31.2957,31.2272,31.2957,48616.0
2024-11-27 14:05:00,31.96,31.98,31.95,31.96,21711.0,31.2957,31.3153,31.2859,31.2957,21711.0
2024-11-27 14:10:00,31.97,32.0,31.97,31.99,29523.0,31.3055,31.3349,31.3055,31.3251,29523.0
2024-11-27 14:15:00,31.99,32.0,31.95,31.99,27464.0,31.3251,31.3349,31.2859,31.3251,27464.0
2024-11-27 14:20:00,31.99,31.99,31.97,31.98,19602.0,31.3251,31.3251,31.3055,31.3153,19602.0
2024-11-27 14:25:00,31.98,31.98,31.91,31.93,26135.0,31.3153,31.3153,31.2468,31.2664,26135.0
2024-11-27 14:30:00,31.94,31.96,31.91,31.94,19889.0,31.2762,31.2957,31.2468,31.2762,19889.0
2024-11-27 14:35:00,31.93,31.96,31.91,31.94,42477.0,31.2664,31.2957,31.2468,31.2762,42477.0
2024-11-27 14:40:00,31.94,31.94,31.92,31.93,15521.0,31.2762,31.2762,31.2566,31.2664,15521.0
2024-11-27 14:45:00,31.93,31.94,31.91,31.93,36197.0,31.2664,31.2762,31.2468,31.2664,36197.0
2024-11-27 14:50:00,31.92,31.95,31.92,31.95,22075.0,31.2566,31.2859,31.2566,31.2859,22075.0
2024-11-27 14:55:00,31.94,31.98,31.94,31.96,51452.0,31.2762,31.3153,31.2762,31.2957,51452.0
2024-11-27 15:00:00,31.96,31.96,31.93,31.94,21439.0,31.2957,31.2957,31.2664,31.2762,21439.0
2024-11-27 15:05:00,31.94,31.96,31.92,31.93,33093.0,31.2762,31.2957,31.2566,31.2664,33093.0
2024-11-27 15:10:00,31.93,31.94,31.9,31.9,27617.0,31.2664,31.2762,31.237,31.237,27617.0
2024-11-27 15:15:00,31.91,31.92,31.9,31.92,48602.0,31.2468,31.2566,31.237,31.2566,48602.0
2024-11-27 15:20:00,31.92,31.92,31.89,31.92,35665.0,31.2566,31.2566,31.2272,31.2566,35665.0
2024-11-27 15:25:00,31.92,31.96,31.9,31.95,53076.0,31.2566,31.2957,31.237,31.2859,53076.0
2024-11-27 15:30:00,31.95,31.97,31.94,31.95,43637.0,31.2859,31.3055,31.2762,31.2859,43637.0
2024-11-27 15:35:00,31.95,31.95,31.91,31.94,32199.0,31.2859,31.2859,31.2468,31.2762,32199.0
2024-11-27 15:40:00,31.94,31.94,31.92,31.94,70174.0,31.2762,31.2762,31.2566,31.2762,70174.0
2024-11-27 15:45:00,31.94,31.98,31.93,31.98,76800.0,31.2762,31.3153,31.2664,31.3153,76800.0
2024-11-27 15:50:00,31.98,31.98,31.89,31.9,145257.0,31.3153,31.3153,31.2272,31.237,145257.0
2024-11-27 15:55:00,31.9,31.9,31.85,31.89,432470.0,31.237,31.237,31.188,31.2272,432470.0
2024-11-29 09:30:00,32.09,32.17,32.02,32.02,128381.0,31.423,31.5014,31.3545,31.3545,128381.0
2024-11-29 09:35:00,32.03,32.05,31.87,31.95,80075.0,31.3643,31.3839,31.2076,31.2859,80075.0
2024-11-29 09:40:00,31.94,32.02,31.93,31.93,51655.0,31.2762,31.3545,31.2664,31.2664,51655.0
2024-11-29 09:45:00,31.94,31.97,31.84,31.88,60442.0,31.2762,31.3055,31.1782,31.2174,60442.0
2024-11-29 09:50:00,31.88,31.88,31.74,31.85,37577.0,31.2174,31.2174,31.0803,31.188,37577.0
2024-11-29 09:55:00,31.85,31.88,31.75,31.75,37320.0,31.188,31.2174,31.0901,31.0901,37320.0
2024-11-29 10:00:00,31.75,31.8,31.72,31.78,77794.0,31.0901,31.1391,31.0607,31.1195,77794.0
2024-11-29 10:05:00,31.77,31.84,31.76,31.81,39935.0,31.1097,31.1782,31.0999,31.1489,39935.0
2024-11-29 10:10:00,31.82,31.84,31.8,31.83,51409.0,31.1586,31.1782,31.1391,31.1684,51409.0
2024-11-29 10:15:00,31.83,31.84,31.75,31.77,35267.0,31.1684,31.1782,31.0901,31.1097,35267.0
2024-11-29 10:20:00,31.75,31.79,31.73,31.77,26952.0,31.0901,31.1293,31.0705,31.1097,26952.0
2024-11-29 10:25:00,31.78,31.78,31.69,31.7,66731.0,31.1195,31.1195,31.0314,31.0411,66731.0
2024-11-29 10:30:00,31.69,31.77,31.68,31.75,35145.0,31.0314,31.1097,31.0216,31.0901,35145.0
2024-11-29 10:35:00,31.75,31.79,31.72,31.76,33897.0,31.0901,31.1293,31.0607,31.0999,33897.0
2024-11-29 10:40:00,31.76,31.78,31.73,31.75,22187.0,31.0999,31.1195,31.0705,31.0901,22187.0
2024-11-29 10:45:00,31.74,31.83,31.73,31.82,53527.0,31.0803,31.1684,31.0705,31.1586,53527.0
2024-11-29 10:50:00,31.82,31.85,31.81,31.84,22689.0,31.1586,31.188,31.1489,31.1782,22689.0
2024-11-29 10:55:00,31.84,31.86,31.82,31.83,19982.0,31.1782,31.1978,31.1586,31.1684,19982.0
2024-11-29 11:00:00,31.83,31.83,31.79,31.82,19186.0,31.1684,31.1684,31.1293,31.1586,19186.0
2024-11-29 11:05:00,31.82,31.86,31.81,31.84,20498.0,31.1586,31.1978,31.1489,31.1782,20498.0
2024-11-29 11:10:00,31.84,31.89,31.82,31.87,44336.0,31.1782,31.2272,31.1586,31.2076,44336.0
2024-11-29 11:15:00,31.87,31.89,31.86,31.87,17082.0,31.2076,31.2272,31.1978,31.2076,17082.0
2024-11-29 11:20:00,31.87,31.87,31.82,31.82,19893.0,31.2076,31.2076,31.1586,31.1586,19893.0
2024-11-29 11:25:00,31.83,31.87,31.79,31.8,27088.0,31.1684,31.2076,31.1293,31.1391,27088.0
2024-11-29 11:30:00,31.8,31.83,31.77,31.82,36730.0,31.1391,31.1684,31.1097,31.1586,36730.0
2024-11-29 11:35:00,31.82,31.82,31.75,31.78,22055.0,31.1586,31.1586,31.0901,31.1195,22055.0
2024-11-29 11:40:00,31.78,31.78,31.7,31.73,110216.0,31.1195,31.1195,31.0411,31.0705,110216.0
2024-11-29 11:45:00,31.73,31.75,31.68,31.7,46022.0,31.0705,31.0901,31.0216,31.0411,46022.0
2024-11-29 11:50:00,31.71,31.75,31.7,31.74,33978.0,31.0509,31.0901,31.0411,31.0803,33978.0
2024-11-29 11:55:00,31.74,31.74,31.67,31.69,46028.0,31.0803,31.0803,31.0118,31.0314,46028.0
2024-11-29 12:00:00,31.69,31.7,31.67,31.69,63929.0,31.0314,31.0411,31.0118,31.0314,63929.0
2024-11-29 12:05:00,31.69,31.72,31.67,31.7,43661.0,31.0314,31.0607,31.0118,31.0411,43661.0
2024-11-29 12:10:00,31.71,31.71,31.68,31.71,33499.0,31.0509,31.0509,31.0216,31.0509,33499.0
2024-11-29 12:15:00,31.71,31.81,31.7,31.79,51909.0,31.0509,31.1489,31.0411,31.1293,51909.0
2024-11-29 12:20:00,31.78,31.79,31.75,31.78,26876.0,31.1195,31.1293,31.0901,31.1195,26876.0
2024-11-29 12:25:00,31.77,31.82,31.77,31.81,28938.0,31.1097,31.1586,31.1097,31.1489,28938.0
2024-11-29 12:30:00,31.81,31.81,31.79,31.81,37816.0,31.1489,31.1489,31.1293,31.1489,37816.0
2024-11-29 12:35:00,31.81,31.83,31.8,31.83,40615.0,31.1489,31.1684,31.1391,31.1684,40615.0
2024-11-29 12:40:00,31.83,31.83,31.8,31.83,39194.0,31.1684,31.1684,31.1391,31.1684,39194.0
2024-11-29 12:45:00,31.83,31.86,31.82,31.85,59850.0,31.1684,31.1978,31.1586,31.188,59850.0
2024-11-29 12:50:00,31.85,31.89,31.83,31.85,114224.0,31.188,31.2272,31.1684,31.188,114224.0
2024-11-29 12:55:00,31.86,31.91,31.83,31.87,240626.0,31.1978,31.2468,31.1684,31.2076,240626.0
2024-12-02 09:30:00,31.93,32.08,31.73,31.75,172460.0,31.2664,31.4132,31.0705,31.0901,172460.0
2024-12-02 09:35:00,31.74,31.77,31.54,31.57,102679.0,31.0803,31.1097,30.8845,30.9138,102679.0
2024-12-02 09:40:00,31.57,31.63,31.47,31.49,93909.0,30.9138,30.9726,30.8159,30.8355,93909.0
2024-12-02 09:45:00,31.48,31.61,31.47,31.53,42954.0,30.8257,30.953,30.8159,30.8747,42954.0
2024-12-02 09:50:00,31.52,31.55,31.47,31.5,44238.0,30.8649,30.8943,30.8159,30.8453,44238.0
2024-12-02 09:55:00,31.49,31.57,31.47,31.55,33643.0,30.8355,30.9138,30.8159,30.8943,33643.0
2024-12-02 10:00:00,31.57,31.59,31.44,31.44,59997.0,30.9138,30.9334,30.7865,30.7865,59997.0
2024-12-02 10:05:00,31.44,31.53,31.43,31.46,49040.0,30.7865,30.8747,30.7768,30.8061,49040.0
2024-12-02 10:10:00,31.46,31.46,31.39,31.45,43062.0,30.8061,30.8061,30.7376,30.7963,43062.0
2024-12-02 10:15:00,31.46,31.47,31.41,31.44,29724.0,30.8061,30.8159,30.7572,30.7865,29724.0
2024-12-02 10:20:00,31.44,31.45,31.34,31.39,70867.0,30.7865,30.7963,30.6886,30.7376,70867.0
2024-12-02 10:25:00,31.39,31.5,31.35,31.49,67808.0,30.7376,30.8453,30.6984,30.8355,67808.0
2024-12-02 10:30:00,31.49,31.52,31.46,31.48,86177.0,30.8355,30.8649,30.8061,30.8257,86177.0
2024-12-02 10:35:00,31.48,31.49,31.37,31.38,35633.0,30.8257,30.8355,30.718,30.7278,35633.0
2024-12-02 10:40:00,31.38,31.39,31.32,31.35,63508.0,30.7278,30.7376,30.669,30.6984,63508.0
2024-12-02 10:45:00,31.34,31.39,31.33,31.35,45019.0,30.6886,30.7376,30.6788,30.6984,45019.0
2024-12-02 10:50:00,31.35,31.36,31.29,31.31,49006.0,30.6984,30.7082,30.6397,30.6592,49006.0
2024-12-02 10:55:00,31.32,31.36,31.31,31.34,40013.0,30.669,30.7082,30.6592,30.6886,40013.0
2024-12-02 11:00:00,31.34,31.34,31.25,31.33,60917.0,30.6886,30.6886,30.6005,30.6788,60917.0
2024-12-02 11:05:00,31.32,31.4,31.31,31.39,39551.0,30.669,30.7474,30.6592,30.7376,39551.0
2024-12-02 11:10:00,31.38,31.4,31.35,31.36,27172.0,30.7278,30.7474,30.6984,30.7082,27172.0
2024-12-02 11:15:00,31.37,31.38,31.33,31.38,60248.0,30.718,30.7278,30.6788,30.7278,60248.0
2024-12-02 11:20:00,31.37,31.38,31.31,31.34,64059.0,30.718,30.7278,30.6592,30.6886,64059.0
2024-12-02 11:25:00,31.34,31.36,31.29,31.34,44167.0,30.6886,30.7082,30.6397,30.6886,44167.0
2024-12-02 11:30:00,31.35,31.41,31.34,31.41,26209.0,30.6984,30.7572,30.6886,30.7572,26209.0
2024-12-02 11:35:00,31.41,31.41,31.3,31.3,43809.0,30.7572,30.7572,30.6495,30.6495,43809.0
2024-12-02 11:40:00,31.31,31.35,31.29,31.34,50100.0,30.6592,30.6984,30.6397,30.6886,50100.0
2024-12-02 11:45:00,31.34,31.36,31.33,31.34,21082.0,30.6886,30.7082,30.6788,30.6886,21082.0
2024-12-02 11:50:00,31.34,31.35,31.32,31.33,31551.0,30.6886,30.6984,30.669,30.6788,31551.0
2024-12-02 11:55:00,31.33,31.35,31.28,31.29,33002.0,30.6788,30.6984,30.6299,30.6397,33002.0
2024-12-02 12:00:00,31.29,31.32,31.28,31.29,59320.0,30.6397,30.669,30.6299,30.6397,59320.0
2024-12-02 12:05:00,31.3,31.39,31.29,31.37,48724.0,30.6495,30.7376,30.6397,30.718,48724.0
2024-12-02 12:10:00,31.38,31.4,31.36,31.37,24157.0,30.7278,30.7474,30.7082,30.718,24157.0
2024-12-02 12:15:00,31.37,31.4,31.35,31.38,25709.0,30.718,30.7474,30.6984,30.7278,25709.0
2024-12-02 12:20:00,31.38,31.43,31.36,31.41,70669.0,30.7278,30.7768,30.7082,30.7572,70669.0
2024-12-02 12:25:00,31.4,31.41,31.38,31.39,23773.0,30.7474,30.7572,30.7278,30.7376,23773.0
2024-12-02 12:30:00,31.38,31.44,31.38,31.44,12972.0,30.7278,30.7865,30.7278,30.7865,12972.0
2024-12-02 12:35:00,31.44,31.49,31.43,31.48,29786.0,30.7865,30.8355,30.7768,30.8257,29786.0
2024-12-02 12:40:00,31.48,31.55,31.48,31.53,39766.0,30.8257,30.8943,30.8257,30.8747,39766.0
2024-12-02 12:45:00,31.53,31.57,31.53,31.54,35657.0,30.8747,30.9138,30.8747,30.8845,35657.0
2024-12-02 12:50:00,31.55,31.6,31.53,31.6,16721.0,30.8943,30.9432,30.8747,30.9432,16721.0
2024-12-02 12:55:00,31.6,31.61,31.57,31.59,24796.0,30.9432,30.953,30.9138,30.9334,24796.0
2024-12-02 13:00:00,31.59,31.6,31.56,31.58,89738.0,30.9334,30.9432,30.9041,30.9236,89738.0
2024-12-02 13:05:00,31.57,31.6,31.56,31.58,18534.0,30.9138,30.9432,30.9041,30.9236,18534.0
2024-12-02 13:10:00,31.59,31.63,31.58,31.63,29981.0,30.9334,30.9726,30.9236,30.9726,29981.0
2024-12-02 13:15:00,31.62,31.66,31.61,31.65,24554.0,30.9628,31.002,30.953,30.9922,24554.0
2024-12-02 13:20:00,31.65,31.65,31.59,31.61,22219.0,30.9922,30.9922,30.9334,30.953,22219.0
2024-12-02 13:25:00,31.61,31.61,31.57,31.6,19086.0,30.953,30.953,30.9138,30.9432,19086.0
2024-12-02 13:30:00,31.6,31.62,31.55,31.57,39722.0,30.9432,30.9628,30.8943,30.9138,39722.0
2024-12-02 13:35:00,31.56,31.58,31.56,31.57,12257.0,30.9041,30.9236,30.9041,30.9138,12257.0
2024-12-02 13:40:00,31.57,31.57,31.53,31.54,23472.0,30.9138,30.9138,30.8747,30.8845,23472.0
2024-12-02 13:45:00,31.53,31.59,31.53,31.56,26421.0,30.8747,30.9334,30.8747,30.9041,26421.0
2024-12-02 13:50:00,31.56,31.61,31.56,31.61,35709.0,30.9041,30.953,30.9041,30.953,35709.0
2024-12-02 13:55:00,31.61,31.62,31.57,31.57,11420.0,30.953,30.9628,30.9138,30.9138,11420.0
2024-12-02 14:00:00,31.57,31.58,31.54,31.54,18212.0,30.9138,30.9236,30.8845,30.8845,18212.0
2024-12-02 14:05:00,31.54,31.54,31.49,31.52,36188.0,30.8845,30.8845,30.8355,30.8649,36188.0
2024-12-02 14:10:00,31.53,31.55,31.52,31.55,15681.0,30.8747,30.8943,30.8649,30.8943,15681.0
2024-12-02 14:15:00,31.54,31.58,31.53,31.54,31937.0,30.8845,30.9236,30.8747,30.8845,31937.0
2024-12-02 14:20:00,31.54,31.56,31.53,31.56,14171.0,30.8845,30.9041,30.8747,30.9041,14171.0
2024-12-02 14:25:00,31.56,31.6,31.55,31.59,38005.0,30.9041,30.9432,30.8943,30.9334,38005.0
2024-12-02 14:30:00,31.59,31.6,31.56,31.56,35338.0,30.9334,30.9432,30.9041,30.9041,35338.0
2024-12-02 14:35:00,31.56,31.61,31.56,31.59,21381.0,30.9041,30.953,30.9041,30.9334,21381.0
2024-12-02 14:40:00,31.59,31.59,31.57,31.58,14544.0,30.9334,30.9334,30.9138,30.9236,14544.0
2024-12-02 14:45:00,31.58,31.6,31.57,31.6,38254.0,30.9236,30.9432,30.9138,30.9432,38254.0
2024-12-02 14:50:00,31.59,31.62,31.59,31.61,38005.0,30.9334,30.9628,30.9334,30.953,38005.0
2024-12-02 14:55:00,31.61,31.63,31.59,31.59,51266.0,30.953,30.9726,30.9334,30.9334,51266.0
2024-12-02 15:00:00,31.58,31.6,31.57,31.58,23470.0,30.9236,30.9432,30.9138,30.9236,23470.0
2024-12-02 15:05:00,31.59,31.6,31.56,31.59,30108.0,30.9334,30.9432,30.9041,30.9334,30108.0
2024-12-02 15:10:00,31.58,31.58,31.56,31.58,17946.0,30.9236,30.9236,30.9041,30.9236,17946.0
2024-12-02 15:15:00,31.58,31.63,31.57,31.63,36465.0,30.9236,30.9726,30.9138,30.9726,36465.0
2024-12-02 15:20:00,31.63,31.66,31.62,31.65,26547.0,30.9726,31.002,30.9628,30.9922,26547.0
2024-12-02 15:25:00,31.65,31.67,31.64,31.67,37012.0,30.9922,31.0118,30.9824,31.0118,37012.0
2024-12-02 15:30:00,31.66,31.68,31.64,31.66,43606.0,31.002,31.0216,30.9824,31.002,43606.0
2024-12-02 15:35:00,31.66,31.66,31.61,31.65,128686.0,31.002,31.002,30.953,30.9922,128686.0
2024-12-02 15:40:00,31.66,31.68,31.63,31.64,82363.0,31.002,31.0216,30.9726,30.9824,82363.0
2024-12-02 15:45:00,31.64,31.68,31.61,31.68,112009.0,30.9824,31.0216,30.953,31.0216,112009.0
2024-12-02 15:50:00,31.68,31.7,31.63,31.64,153801.0,31.0216,31.0411,30.9726,30.9824,153801.0
2024-12-02 15:55:00,31.64,31.65,31.55,31.55,485102.0,30.9824,30.9922,30.8943,30.8943,485102.0
2024-12-03 09:30:00,31.95,31.99,31.74,31.75,177003.0,31.2859,31.3251,31.0803,31.0901,177003.0
2024-12-03 09:35:00,31.76,31.79,31.62,31.73,65103.0,31.0999,31.1293,30.9628,31.0705,65103.0
2024-12-03 09:40:00,31.72,31.73,31.6,31.6,27745.0,31.0607,31.0705,30.9432,30.9432,27745.0
2024-12-03 09:45:00,31.6,31.65,31.53,31.53,61899.0,30.9432,30.9922,30.8747,30.8747,61899.0
2024-12-03 09:50:00,31.53,31.54,31.43,31.51,78649.0,30.8747,30.8845,30.7768,30.8551,78649.0
2024-12-03 09:55:00,31.51,31.52,31.43,31.44,52935.0,30.8551,30.8649,30.7768,30.7865,52935.0
2024-12-03 10:00:00,31.44,31.47,31.36,31.38,92849.0,30.7865,30.8159,30.7082,30.7278,92849.0
2024-12-03 10:05:00,31.38,31.43,31.3,31.41,55488.0,30.7278,30.7768,30.6495,30.7572,55488.0
2024-12-03 10:10:00,31.41,31.5,31.37,31.45,65526.0,30.7572,30.8453,30.718,30.7963,65526.0
2024-12-03 10:15:00,31.46,31.55,31.45,31.55,33867.0,30.8061,30.8943,30.7963,30.8943,33867.0
2024-12-03 10:20:00,31.54,31.57,31.5,31.57,23180.0,30.8845,30.9138,30.8453,30.9138,23180.0
2024-12-03 10:25:00,31.57,31.61,31.55,31.57,30864.0,30.9138,30.953,30.8943,30.9138,30864.0
2024-12-03 10:30:00,31.57,31.58,31.52,31.55,26524.0,30.9138,30.9236,30.8649,30.8943,26524.0
2024-12-03 10:35:00,31.56,31.59,31.53,31.58,30186.0,30.9041,30.9334,30.8747,30.9236,30186.0
2024-12-03 10:40:00,31.57,31.6,31.54,31.6,40658.0,30.9138,30.9432,30.8845,30.9432,40658.0
2024-12-03 10:45:00,31.6,31.6,31.54,31.59,23121.0,30.9432,30.9432,30.8845,30.9334,23121.0
2024-12-03 10:50:00,31.58,31.59,31.5,31.53,88501.0,30.9236,30.9334,30.8453,30.8747,88501.0
2024-12-03 10:55:00,31.53,31.57,31.49,31.55,41641.0,30.8747,30.9138,30.8355,30.8943,41641.0
2024-12-03 11:00:00,31.54,31.66,31.54,31.66,26701.0,30.8845,31.002,30.8845,31.002,26701.0
2024-12-03 11:05:00,31.65,31.65,31.55,31.56,79884.0,30.9922,30.9922,30.8943,30.9041,79884.0
2024-12-03 11:10:00,31.56,31.58,31.53,31.54,82362.0,30.9041,30.9236,30.8747,30.8845,82362.0
2024-12-03 11:15:00,31.54,31.56,31.5,31.53,21682.0,30.8845,30.9041,30.8453,30.8747,21682.0
2024-12-03 11:20:00,31.53,31.53,31.47,31.5,26792.0,30.8747,30.8747,30.8159,30.8453,26792.0
2024-12-03 11:25:00,31.49,31.63,31.49,31.61,72936.0,30.8355,30.9726,30.8355,30.953,72936.0
2024-12-03 11:30:00,31.6,31.64,31.59,31.63,22240.0,30.9432,30.9824,30.9334,30.9726,22240.0
2024-12-03 11:35:00,31.63,31.63,31.57,31.58,19250.0,30.9726,30.9726,30.9138,30.9236,19250.0
2024-12-03 11:40:00,31.58,31.65,31.57,31.65,54154.0,30.9236,30.9922,30.9138,30.9922,54154.0
2024-12-03 11:45:00,31.65,31.66,31.61,31.62,23184.0,30.9922,31.002,30.953,30.9628,23184.0
2024-12-03 11:50:00,31.63,31.63,31.6,31.62,26577.0,30.9726,30.9726,30.9432,30.9628,26577.0
2024-12-03 11:55:00,31.63,31.63,31.58,31.61,18285.0,30.9726,30.9726,30.9236,30.953,18285.0
2024-12-03 12:00:00,31.61,31.62,31.59,31.61,14219.0,30.953,30.9628,30.9334,30.953,14219.0
2024-12-03 12:05:00,31.61,31.63,31.59,31.63,21102.0,30.953,30.9726,30.9334,30.9726,21102.0
2024-12-03 12:10:00,31.62,31.64,31.59,31.6,25285.0,30.9628,30.9824,30.9334,30.9432,25285.0
2024-12-03 12:15:00,31.59,31.59,31.57,31.58,19969.0,30.9334,30.9334,30.9138,30.9236,19969.0
2024-12-03 12:20:00,31.58,31.6,31.57,31.6,15081.0,30.9236,30.9432,30.9138,30.9432,15081.0
2024-12-03 12:25:00,31.6,31.61,31.58,31.6,17783.0,30.9432,30.953,30.9236,30.9432,17783.0
2024-12-03 12:30:00,31.6,31.63,31.59,31.62,10722.0,30.9432,30.9726,30.9334,30.9628,10722.0
2024-12-03 12:35:00,31.62,31.67,31.61,31.67,18418.0,30.9628,31.0118,30.953,31.0118,18418.0
2024-12-03 12:40:00,31.66,31.67,31.65,31.66,7274.0,31.002,31.0118,30.9922,31.002,7274.0
2024-12-03 12:45:00,31.66,31.67,31.63,31.66,22564.0,31.002,31.0118,30.9726,31.002,22564.0
2024-12-03 12:50:00,31.66,31.67,31.65,31.67,22536.0,31.002,31.0118,30.9922,31.0118,22536.0
2024-12-03 12:55:00,31.66,31.72,31.66,31.68,32828.0,31.002,31.0607,31.002,31.0216,32828.0
2024-12-03 13:00:00,31.69,31.79,31.68,31.75,79668.0,31.0314,31.1293,31.0216,31.0901,79668.0
2024-12-03 13:05:00,31.74,31.76,31.73,31.74,107862.0,31.0803,31.0999,31.0705,31.0803,107862.0
2024-12-03 13:10:00,31.75,31.77,31.74,31.76,30005.0,31.0901,31.1097,31.0803,31.0999,30005.0
2024-12-03 13:15:00,31.77,31.83,31.76,31.83,20885.0,31.1097,31.1684,31.0999,31.1684,20885.0
2024-12-03 13:20:00,31.83,31.85,31.83,31.85,28396.0,31.1684,31.188,31.1684,31.188,28396.0
2024-12-03 13:25:00,31.85,31.88,31.82,31.87,72011.0,31.188,31.2174,31.1586,31.2076,72011.0
2024-12-03 13:30:00,31.87,31.87,31.83,31.84,29254.0,31.2076,31.2076,31.1684,31.1782,29254.0
2024-12-03 13:35:00,31.84,31.89,31.81,31.89,70410.0,31.1782,31.2272,31.1489,31.2272,70410.0
2024-12-03 13:40:00,31.89,31.89,31.87,31.88,27160.0,31.2272,31.2272,31.2076,31.2174,27160.0
2024-12-03 13:45:00,31.88,31.92,31.87,31.92,34949.0,31.2174,31.2566,31.2076,31.2566,34949.0
2024-12-03 13:50:00,31.92,31.92,31.83,31.84,55566.0,31.2566,31.2566,31.1684,31.1782,55566.0
2024-12-03 13:55:00,31.83,31.89,31.83,31.89,48964.0,31.1684,31.2272,31.1684,31.2272,48964.0
2024-12-03 14:00:00,31.88,31.89,31.83,31.87,92099.0,31.2174,31.2272,31.1684,31.2076,92099.0
2024-12-03 14:05:00,31.88,31.93,31.87,31.93,26385.0,31.2174,31.2664,31.2076,31.2664,26385.0
2024-12-03 14:10:00,31.93,31.94,31.92,31.93,22003.0,31.2664,31.2762,31.2566,31.2664,22003.0
2024-12-03 14:15:00,31.93,31.94,31.87,31.93,104308.0,31.2664,31.2762,31.2076,31.2664,104308.0
2024-12-03 14:20:00,31.93,31.94,31.91,31.94,63560.0,31.2664,31.2762,31.2468,31.2762,63560.0
2024-12-03 14:25:00,31.94,31.94,31.9,31.92,93355.0,31.2762,31.2762,31.237,31.2566,93355.0
2024-12-03 14:30:00,31.92,31.96,31.91,31.96,54282.0,31.2566,31.2957,31.2468,31.2957,54282.0
2024-12-03 14:35:00,31.96,32.01,31.95,31.97,75849.0,31.2957,31.3447,31.2859,31.3055,75849.0
2024-12-03 14:40:00,31.98,31.99,31.95,31.96,37053.0,31.3153,31.3251,31.2859,31.2957,37053.0
2024-12-03 14:45:00,31.96,31.96,31.9,31.92,29383.0,31.2957,31.2957,31.237,31.2566,29383.0
2024-12-03 14:50:00,31.92,31.93,31.88,31.89,31495.0,31.2566,31.2664,31.2174,31.2272,31495.0
2024-12-03 14:55:00,31.89,31.91,31.87,31.89,28048.0,31.2272,31.2468,31.2076,31.2272,28048.0
2024-12-03 15:00:00,31.89,31.9,31.86,31.89,39390.0,31.2272,31.237,31.1978,31.2272,39390.0
2024-12-03 15:05:00,31.9,31.9,31.87,31.88,20217.0,31.237,31.237,31.2076,31.2174,20217.0
2024-12-03 15:10:00,31.88,31.91,31.87,31.91,35278.0,31.2174,31.2468,31.2076,31.2468,35278.0
2024-12-03 15:15:00,31.9,31.91,31.89,31.91,44568.0,31.237,31.2468,31.2272,31.2468,44568.0
2024-12-03 15:20:00,31.91,31.91,31.89,31.91,37579.0,31.2468,31.2468,31.2272,31.2468,37579.0
2024-12-03 15:25:00,31.91,31.93,31.9,31.93,37490.0,31.2468,31.2664,31.237,31.2664,37490.0
2024-12-03 15:30:00,31.93,31.93,31.89,31.91,64304.0,31.2664,31.2664,31.2272,31.2468,64304.0
2024-12-03 15:35:00,31.91,31.92,31.89,31.91,52133.0,31.2468,31.2566,31.2272,31.2468,52133.0
2024-12-03 15:40:00,31.91,31.93,31.87,31.9,64194.0,31.2468,31.2664,31.2076,31.237,64194.0
2024-12-03 15:45:00,31.9,31.9,31.87,31.89,39112.0,31.237,31.237,31.2076,31.2272,39112.0
2024-12-03 15:50:00,31.89,31.9,31.78,31.79,163169.0,31.2272,31.237,31.1195,31.1293,163169.0
2024-12-03 15:55:00,31.79,31.79,31.72,31.73,487550.0,31.1293,31.1293,31.0607,31.0705,487550.0
2024-12-04 09:30:00,31.58,31.63,31.25,31.29,157075.0,31.0954,31.1447,30.7705,30.8099,157075.0
2024-12-04 09:35:00,31.3,31.37,31.21,31.37,67326.0,30.8197,30.8887,30.7311,30.8887,67326.0
2024-12-04 09:40:00,31.38,31.43,31.28,31.31,34840.0,30.8985,30.9477,30.8,30.8296,34840.0
2024-12-04 09:45:00,31.31,31.44,31.28,31.4,49906.0,30.8296,30.9576,30.8,30.9182,49906.0
2024-12-04 09:50:00,31.4,31.4,31.28,31.29,40593.0,30.9182,30.9182,30.8,30.8099,40593.0
2024-12-04 09:55:00,31.31,31.31,31.28,31.31,35867.0,30.8296,30.8296,30.8,30.8296,35867.0
2024-12-04 10:00:00,31.29,31.3,31.15,31.18,46989.0,30.8099,30.8197,30.672,30.7016,46989.0
2024-12-04 10:05:00,31.17,31.17,31.07,31.12,79337.0,30.6917,30.6917,30.5933,30.6425,79337.0
2024-12-04 10:10:00,31.13,31.18,31.07,31.1,84122.0,30.6523,30.7016,30.5933,30.6228,84122.0
2024-12-04 10:15:00,31.09,31.1,30.89,30.94,71618.0,30.613,30.6228,30.416,30.4653,71618.0
2024-12-04 10:20:00,30.94,30.97,30.9,30.96,36052.0,30.4653,30.4948,30.4259,30.4849,36052.0
2024-12-04 10:25:00,30.96,31.03,30.96,31.0,17491.0,30.4849,30.5539,30.4849,30.5243,17491.0
2024-12-04 10:30:00,31.01,31.08,31.01,31.04,33914.0,30.5342,30.6031,30.5342,30.5637,33914.0
2024-12-04 10:35:00,31.03,31.05,30.99,31.01,27890.0,30.5539,30.5736,30.5145,30.5342,27890.0
2024-12-04 10:40:00,31.0,31.08,30.99,31.05,30618.0,30.5243,30.6031,30.5145,30.5736,30618.0
2024-12-04 10:45:00,31.05,31.06,30.96,30.99,33509.0,30.5736,30.5834,30.4849,30.5145,33509.0
2024-12-04 10:50:00,30.99,31.04,30.97,30.99,32025.0,30.5145,30.5637,30.4948,30.5145,32025.0
2024-12-04 10:55:00,30.99,31.02,30.97,31.02,23349.0,30.5145,30.544,30.4948,30.544,23349.0
2024-12-04 11:00:00,31.01,31.01,30.9,30.95,65743.0,30.5342,30.5342,30.4259,30.4751,65743.0
2024-12-04 11:05:00,30.95,30.96,30.89,30.92,36672.0,30.4751,30.4849,30.416,30.4456,36672.0
2024-12-04 11:10:00,30.93,30.95,30.87,30.9,34760.0,30.4554,30.4751,30.3963,30.4259,34760.0
2024-12-04 11:15:00,30.9,30.92,30.84,30.85,56803.0,30.4259,30.4456,30.3668,30.3766,56803.0
2024-12-04 11:20:00,30.85,30.87,30.82,30.86,187204.0,30.3766,30.3963,30.3471,30.3865,187204.0
2024-12-04 11:25:00,30.86,30.93,30.85,30.88,35618.0,30.3865,30.4554,30.3766,30.4062,35618.0
2024-12-04 11:30:00,30.88,30.92,30.86,30.9,69696.0,30.4062,30.4456,30.3865,30.4259,69696.0
2024-12-04 11:35:00,30.9,30.91,30.87,30.91,35431.0,30.4259,30.4357,30.3963,30.4357,35431.0
2024-12-04 11:40:00,30.91,30.95,30.89,30.92,117515.0,30.4357,30.4751,30.416,30.4456,117515.0
2024-12-04 11:45:00,30.92,30.93,30.85,30.87,33487.0,30.4456,30.4554,30.3766,30.3963,33487.0
2024-12-04 11:50:00,30.86,30.93,30.86,30.88,17971.0,30.3865,30.4554,30.3865,30.4062,17971.0
2024-12-04 11:55:00,30.88,30.88,30.81,30.83,52751.0,30.4062,30.4062,30.3372,30.3569,52751.0
2024-12-04 12:00:00,30.82,30.82,30.75,30.8,39740.0,30.3471,30.3471,30.2782,30.3274,39740.0
2024-12-04 12:05:00,30.79,30.79,30.74,30.77,25043.0,30.3176,30.3176,30.2683,30.2979,25043.0
2024-12-04 12:10:00,30.78,30.8,30.75,30.8,26270.0,30.3077,30.3274,30.2782,30.3274,26270.0
2024-12-04 12:15:00,30.79,30.85,30.78,30.82,52699.0,30.3176,30.3766,30.3077,30.3471,52699.0
2024-12-04 12:20:00,30.82,30.86,30.8,30.81,18671.0,30.3471,30.3865,30.3274,30.3372,18671.0
2024-12-04 12:25:00,30.81,30.81,30.75,30.76,16781.0,30.3372,30.3372,30.2782,30.288,16781.0
2024-12-04 12:30:00,30.75,30.76,30.72,30.72,29077.0,30.2782,30.288,30.2486,30.2486,29077.0
2024-12-04 12:35:00,30.72,30.73,30.67,30.71,39501.0,30.2486,30.2585,30.1994,30.2388,39501.0
2024-12-04 12:40:00,30.71,30.71,30.69,30.7,44324.0,30.2388,30.2388,30.2191,30.2289,44324.0
2024-12-04 12:45:00,30.71,30.74,30.7,30.74,53979.0,30.2388,30.2683,30.2289,30.2683,53979.0
2024-12-04 12:50:00,30.73,30.75,30.71,30.75,56660.0,30.2585,30.2782,30.2388,30.2782,56660.0
2024-12-04 12:55:00,30.75,30.75,30.67,30.69,68431.0,30.2782,30.2782,30.1994,30.2191,68431.0
2024-12-04 13:00:00,30.69,30.73,30.67,30.67,44044.0,30.2191,30.2585,30.1994,30.1994,44044.0
2024-12-04 13:05:00,30.67,30.67,30.62,30.66,31719.0,30.1994,30.1994,30.1502,30.1896,31719.0
2024-12-04 13:10:00,30.66,30.66,30.57,30.57,33474.0,30.1896,30.1896,30.1009,30.1009,33474.0
2024-12-04 13:15:00,30.56,30.59,30.55,30.56,24905.0,30.0911,30.1206,30.0812,30.0911,24905.0
2024-12-04 13:20:00,30.55,30.56,30.5,30.51,30735.0,30.0812,30.0911,30.032,30.0419,30735.0
2024-12-04 13:25:00,30.51,30.53,30.47,30.51,58752.0,30.0419,30.0615,30.0025,30.0419,58752.0
2024-12-04 13:30:00,30.5,30.5,30.43,30.45,46430.0,30.032,30.032,29.9631,29.9828,46430.0
2024-12-04 13:35:00,30.45,30.53,30.45,30.49,48207.0,29.9828,30.0615,29.9828,30.0222,48207.0
2024-12-04 13:40:00,30.49,30.52,30.45,30.46,31844.0,30.0222,30.0517,29.9828,29.9926,31844.0
2024-12-04 13:45:00,30.46,30.5,30.44,30.48,68477.0,29.9926,30.032,29.9729,30.0123,68477.0
2024-12-04 13:50:00,30.49,30.5,30.45,30.48,23965.0,30.0222,30.032,29.9828,30.0123,23965.0
2024-12-04 13:55:00,30.48,30.51,30.46,30.49,34130.0,30.0123,30.0419,29.9926,30.0222,34130.0
2024-12-04 14:00:00,30.48,30.54,30.47,30.54,43406.0,30.0123,30.0714,30.0025,30.0714,43406.0
2024-12-04 14:05:00,30.53,30.55,30.49,30.51,25990.0,30.0615,30.0812,30.0222,30.0419,25990.0
2024-12-04 14:10:00,30.51,30.55,30.49,30.55,72588.0,30.0419,30.0812,30.0222,30.0812,72588.0
2024-12-04 14:15:00,30.55,30.59,30.54,30.57,30369.0,30.0812,30.1206,30.0714,30.1009,30369.0
2024-12-04 14:20:00,30.57,30.6,30.57,30.58,79911.0,30.1009,30.1305,30.1009,30.1108,79911.0
2024-12-04 14:25:00,30.58,30.58,30.53,30.56,23471.0,30.1108,30.1108,30.0615,30.0911,23471.0
2024-12-04 14:30:00,30.55,30.58,30.55,30.56,32520.0,30.0812,30.1108,30.0812,30.0911,32520.0
2024-12-04 14:35:00,30.57,30.57,30.52,30.54,42786.0,30.1009,30.1009,30.0517,30.0714,42786.0
2024-12-04 14:40:00,30.54,30.56,30.49,30.54,84139.0,30.0714,30.0911,30.0222,30.0714,84139.0
2024-12-04 14:45:00,30.54,30.55,30.48,30.49,85651.0,30.0714,30.0812,30.0123,30.0222,85651.0
2024-12-04 14:50:00,30.48,30.54,30.47,30.54,35943.0,30.0123,30.0714,30.0025,30.0714,35943.0
2024-12-04 14:55:00,30.54,30.57,30.51,30.55,32414.0,30.0714,30.1009,30.0419,30.0812,32414.0
2024-12-04 15:00:00,30.56,30.61,30.54,30.6,79318.0,30.0911,30.1403,30.0714,30.1305,79318.0
2024-12-04 15:05:00,30.6,30.62,30.59,30.62,102742.0,30.1305,30.1502,30.1206,30.1502,102742.0
2024-12-04 15:10:00,30.62,30.69,30.61,30.68,45802.0,30.1502,30.2191,30.1403,30.2092,45802.0
2024-12-04 15:15:00,30.68,30.68,30.67,30.68,17051.0,30.2092,30.2092,30.1994,30.2092,17051.0
2024-12-04 15:20:00,30.68,30.68,30.64,30.67,35946.0,30.2092,30.2092,30.1699,30.1994,35946.0
2024-12-04 15:25:00,30.67,30.71,30.66,30.7,56257.0,30.1994,30.2388,30.1896,30.2289,56257.0
2024-12-04 15:30:00,30.7,30.71,30.67,30.71,42457.0,30.2289,30.2388,30.1994,30.2388,42457.0
2024-12-04 15:35:00,30.71,30.73,30.67,30.68,44402.0,30.2388,30.2585,30.1994,30.2092,44402.0
2024-12-04 15:40:00,30.68,30.7,30.66,30.67,39561.0,30.2092,30.2289,30.1896,30.1994,39561.0
2024-12-04 15:45:00,30.67,30.67,30.63,30.64,85986.0,30.1994,30.1994,30.16,30.1699,85986.0
2024-12-04 15:50:00,30.64,30.65,30.57,30.62,180032.0,30.1699,30.1797,30.1009,30.1502,180032.0
2024-12-04 15:55:00,30.62,30.64,30.57,30.61,472382.0,30.1502,30.1699,30.1009,30.1403,472382.0
2024-12-05 09:30:00,30.63,30.79,30.58,30.64,202807.0,30.16,30.3176,30.1108,30.1699,202807.0
2024-12-05 09:35:00,30.63,30.77,30.59,30.64,73984.0,30.16,30.2979,30.1206,30.1699,73984.0
2024-12-05 09:40:00,30.63,30.74,30.6,30.67,53774.0,30.16,30.2683,30.1305,30.1994,53774.0
2024-12-05 09:45:00,30.67,30.7,30.63,30.64,83646.0,30.1994,30.2289,30.16,30.1699,83646.0
2024-12-05 09:50:00,30.65,30.77,30.62,30.74,49462.0,30.1797,30.2979,30.1502,30.2683,49462.0
2024-12-05 09:55:00,30.74,30.86,30.72,30.85,47138.0,30.2683,30.3865,30.2486,30.3766,47138.0
2024-12-05 10:00:00,30.84,30.86,30.75,30.77,61337.0,30.3668,30.3865,30.2782,30.2979,61337.0
2024-12-05 10:05:00,30.77,30.78,30.58,30.59,36990.0,30.2979,30.3077,30.1108,30.1206,36990.0
2024-12-05 10:10:00,30.59,30.59,30.53,30.55,48107.0,30.1206,30.1206,30.0615,30.0812,48107.0
2024-12-05 10:15:00,30.55,30.55,30.48,30.5,70815.0,30.0812,30.0812,30.0123,30.032,70815.0
2024-12-05 10:20:00,30.5,30.56,30.47,30.54,84388.0,30.032,30.0911,30.0025,30.0714,84388.0
2024-12-05 10:25:00,30.54,30.59,30.47,30.48,45360.0,30.0714,30.1206,30.0025,30.0123,45360.0
2024-12-05 10:30:00,30.48,30.5,30.43,30.47,77669.0,30.0123,30.032,29.9631,30.0025,77669.0
2024-12-05 10:35:00,30.48,30.48,30.41,30.46,54081.0,30.0123,30.0123,29.9434,29.9926,54081.0
2024-12-05 10:40:00,30.46,30.47,30.41,30.41,85137.0,29.9926,30.0025,29.9434,29.9434,85137.0
2024-12-05 10:45:00,30.42,30.49,30.41,30.47,73570.0,29.9532,30.0222,29.9434,30.0025,73570.0
2024-12-05 10:50:00,30.48,30.55,30.47,30.54,29677.0,30.0123,30.0812,30.0025,30.0714,29677.0
2024-12-05 10:55:00,30.55,30.56,30.52,30.55,32952.0,30.0812,30.0911,30.0517,30.0812,32952.0
2024-12-05 11:00:00,30.55,30.58,30.52,30.55,43044.0,30.0812,30.1108,30.0517,30.0812,43044.0
2024-12-05 11:05:00,30.54,30.57,30.49,30.52,51964.0,30.0714,30.1009,30.0222,30.0517,51964.0
2024-12-05 11:10:00,30.52,30.54,30.5,30.53,60997.0,30.0517,30.0714,30.032,30.0615,60997.0
2024-12-05 11:15:00,30.54,30.55,30.48,30.49,91673.0,30.0714,30.0812,30.0123,30.0222,91673.0
2024-12-05 11:20:00,30.49,30.5,30.42,30.45,51470.0,30.0222,30.032,29.9532,29.9828,51470.0
2024-12-05 11:25:00,30.44,30.5,30.44,30.47,29278.0,29.9729,30.032,29.9729,30.0025,29278.0
2024-12-05 11:30:00,30.48,30.5,30.41,30.44,173111.0,30.0123,30.032,29.9434,29.9729,173111.0
2024-12-05 11:35:00,30.44,30.44,30.41,30.44,122421.0,29.9729,29.9729,29.9434,29.9729,122421.0
2024-12-05 11:40:00,30.43,30.45,30.38,30.39,84013.0,29.9631,29.9828,29.9138,29.9237,84013.0
2024-12-05 11:45:00,30.39,30.39,30.32,30.34,79101.0,29.9237,29.9237,29.8548,29.8745,79101.0
2024-12-05 11:50:00,30.34,30.4,30.32,30.39,52916.0,29.8745,29.9335,29.8548,29.9237,52916.0
2024-12-05 11:55:00,30.39,30.4,30.36,30.37,33355.0,29.9237,29.9335,29.8942,29.904,33355.0
2024-12-05 12:00:00,30.37,30.38,30.34,30.36,31350.0,29.904,29.9138,29.8745,29.8942,31350.0
2024-12-05 12:05:00,30.35,30.39,30.35,30.38,21236.0,29.8843,29.9237,29.8843,29.9138,21236.0
2024-12-05 12:10:00,30.38,30.38,30.33,30.36,39999.0,29.9138,29.9138,29.8646,29.8942,39999.0
2024-12-05 12:15:00,30.36,30.36,30.33,30.33,22837.0,29.8942,29.8942,29.8646,29.8646,22837.0
2024-12-05 12:20:00,30.33,30.34,30.3,30.32,33501.0,29.8646,29.8745,29.8351,29.8548,33501.0
2024-12-05 12:25:00,30.32,30.33,30.27,30.31,50976.0,29.8548,29.8646,29.8055,29.8449,50976.0
2024-12-05 12:30:00,30.31,30.35,30.3,30.34,16787.0,29.8449,29.8843,29.8351,29.8745,16787.0
2024-12-05 12:35:00,30.35,30.35,30.29,30.3,85250.0,29.8843,29.8843,29.8252,29.8351,85250.0
2024-12-05 12:40:00,30.31,30.32,30.27,30.3,25816.0,29.8449,29.8548,29.8055,29.8351,25816.0
2024-12-05 12:45:00,30.3,30.32,30.3,30.31,15158.0,29.8351,29.8548,29.8351,29.8449,15158.0
2024-12-05 12:50:00,30.3,30.34,30.3,30.33,32995.0,29.8351,29.8745,29.8351,29.8646,32995.0
2024-12-05 12:55:00,30.33,30.33,30.3,30.33,20456.0,29.8646,29.8646,29.8351,29.8646,20456.0
2024-12-05 13:00:00,30.32,30.35,30.29,30.34,57727.0,29.8548,29.8843,29.8252,29.8745,57727.0
2024-12-05 13:05:00,30.35,30.36,30.31,30.33,26340.0,29.8843,29.8942,29.8449,29.8646,26340.0
2024-12-05 13:10:00,30.33,30.34,30.32,30.34,9497.0,29.8646,29.8745,29.8548,29.8745,9497.0
2024-12-05 13:15:00,30.34,30.38,30.33,30.36,48451.0,29.8745,29.9138,29.8646,29.8942,48451.0
2024-12-05 13:20:00,30.36,30.37,30.32,30.32,51007.0,29.8942,29.904,29.8548,29.8548,51007.0
2024-12-05 13:25:00,30.33,30.34,30.3,30.32,57006.0,29.8646,29.8745,29.8351,29.8548,57006.0
2024-12-05 13:30:00,30.32,30.33,30.31,30.32,17808.0,29.8548,29.8646,29.8449,29.8548,17808.0
2024-12-05 13:35:00,30.32,30.36,30.3,30.36,33218.0,29.8548,29.8942,29.8351,29.8942,33218.0
2024-12-05 13:40:00,30.36,30.38,30.33,30.36,30450.0,29.8942,29.9138,29.8646,29.8942,30450.0
2024-12-05 13:45:00,30.35,30.36,30.3,30.3,43315.0,29.8843,29.8942,29.8351,29.8351,43315.0
2024-12-05 13:50:00,30.3,30.31,30.29,30.3,25348.0,29.8351,29.8449,29.8252,29.8351,25348.0
2024-12-05 13:55:00,30.3,30.34,30.29,30.32,35312.0,29.8351,29.8745,29.8252,29.8548,35312.0
2024-12-05 14:00:00,30.32,30.32,30.23,30.25,37675.0,29.8548,29.8548,29.7661,29.7858,37675.0
2024-12-05 14:05:00,30.25,30.27,30.24,30.25,39084.0,29.7858,29.8055,29.776,29.7858,39084.0
2024-12-05 14:10:00,30.24,30.24,30.21,30.21,51911.0,29.776,29.776,29.7465,29.7465,51911.0
2024-12-05 14:15:00,30.22,30.22,30.2,30.21,49395.0,29.7563,29.7563,29.7366,29.7465,49395.0
2024-12-05 14:20:00,30.21,30.23,30.2,30.2,31006.0,29.7465,29.7661,29.7366,29.7366,31006.0
2024-12-05 14:25:00,30.2,30.21,30.15,30.16,34504.0,29.7366,29.7465,29.6874,29.6972,34504.0
2024-12-05 14:30:00,30.16,30.21,30.15,30.2,30692.0,29.6972,29.7465,29.6874,29.7366,30692.0
2024-12-05 14:35:00,30.21,30.22,30.19,30.2,35499.0,29.7465,29.7563,29.7268,29.7366,35499.0
2024-12-05 14:40:00,30.2,30.22,30.2,30.21,28969.0,29.7366,29.7563,29.7366,29.7465,28969.0
2024-12-05 14:45:00,30.21,30.22,30.2,30.2,31188.0,29.7465,29.7563,29.7366,29.7366,31188.0
2024-12-05 14:50:00,30.21,30.22,30.19,30.19,30356.0,29.7465,29.7563,29.7268,29.7268,30356.0
2024-12-05 14:55:00,30.19,30.2,30.16,30.19,43174.0,29.7268,29.7366,29.6972,29.7268,43174.0
2024-12-05 15:00:00,30.19,30.19,30.16,30.17,29843.0,29.7268,29.7268,29.6972,29.7071,29843.0
2024-12-05 15:05:00,30.18,30.22,30.17,30.21,27070.0,29.7169,29.7563,29.7071,29.7465,27070.0
2024-12-05 15:10:00,30.21,30.23,30.2,30.21,38770.0,29.7465,29.7661,29.7366,29.7465,38770.0
2024-12-05 15:15:00,30.21,30.24,30.21,30.24,52900.0,29.7465,29.776,29.7465,29.776,52900.0
2024-12-05 15:20:00,30.24,30.28,30.23,30.25,103132.0,29.776,29.8154,29.7661,29.7858,103132.0
2024-12-05 15:25:00,30.25,30.25,30.14,30.17,332935.0,29.7858,29.7858,29.6775,29.7071,332935.0
2024-12-05 15:30:00,30.17,30.2,30.15,30.2,89211.0,29.7071,29.7366,29.6874,29.7366,89211.0
2024-12-05 15:35:00,30.19,30.2,30.16,30.18,71004.0,29.7268,29.7366,29.6972,29.7169,71004.0
2024-12-05 15:40:00,30.18,30.18,30.09,30.12,200783.0,29.7169,29.7169,29.6283,29.6578,200783.0
2024-12-05 15:45:00,30.13,30.18,30.12,30.15,132830.0,29.6677,29.7169,29.6578,29.6874,132830.0
2024-12-05 15:50:00,30.15,30.15,30.09,30.13,284116.0,29.6874,29.6874,29.6283,29.6677,284116.0
2024-12-05 15:55:00,30.13,30.13,29.98,30.02,870244.0,29.6677,29.6677,29.52,29.5594,870244.0
2024-12-06 09:30:00,29.9,29.99,29.72,29.76,265427.0,29.4412,29.5298,29.264,29.3034,265427.0
2024-12-06 09:35:00,29.76,29.76,29.46,29.55,152319.0,29.3034,29.3034,29.008,29.0966,152319.0
2024-12-06 09:40:00,29.54,29.64,29.43,29.47,95179.0,29.0867,29.1852,28.9784,29.0178,95179.0
2024-12-06 09:45:00,29.48,29.5,29.32,29.37,185567.0,29.0277,29.0474,28.8701,28.9193,185567.0
2024-12-06 09:50:00,29.37,29.38,29.14,29.15,138037.0,28.9193,28.9292,28.6929,28.7027,138037.0
2024-12-06 09:55:00,29.15,29.21,29.09,29.11,152320.0,28.7027,28.7618,28.6436,28.6633,152320.0
2024-12-06 10:00:00,29.11,29.15,28.98,29.02,209638.0,28.6633,28.7027,28.5353,28.5747,209638.0
2024-12-06 10:05:00,29.03,29.08,28.94,29.05,98717.0,28.5846,28.6338,28.4959,28.6043,98717.0
2024-12-06 10:10:00,29.05,29.05,28.92,28.97,105984.0,28.6043,28.6043,28.4763,28.5255,105984.0
2024-12-06 10:15:00,28.96,29.09,28.95,29.05,53188.0,28.5156,28.6436,28.5058,28.6043,53188.0
2024-12-06 10:20:00,29.05,29.06,28.89,28.91,165637.0,28.6043,28.6141,28.4467,28.4664,165637.0
2024-12-06 10:25:00,28.91,28.91,28.8,28.86,123715.0,28.4664,28.4664,28.3581,28.4172,123715.0
2024-12-06 10:30:00,28.86,28.93,28.85,28.88,66959.0,28.4172,28.4861,28.4073,28.4369,66959.0
2024-12-06 10:35:00,28.88,28.98,28.87,28.96,104603.0,28.4369,28.5353,28.427,28.5156,104603.0
2024-12-06 10:40:00,28.96,29.1,28.96,29.09,100127.0,28.5156,28.6535,28.5156,28.6436,100127.0
2024-12-06 10:45:00,29.08,29.11,29.02,29.1,122638.0,28.6338,28.6633,28.5747,28.6535,122638.0
2024-12-06 10:50:00,29.1,29.19,29.09,29.17,88950.0,28.6535,28.7421,28.6436,28.7224,88950.0
2024-12-06 10:55:00,29.17,29.2,29.12,29.14,55016.0,28.7224,28.752,28.6732,28.6929,55016.0
2024-12-06 11:00:00,29.14,29.17,29.09,29.12,89920.0,28.6929,28.7224,28.6436,28.6732,89920.0
2024-12-06 11:05:00,29.12,29.17,29.09,29.16,43400.0,28.6732,28.7224,28.6436,28.7126,43400.0
2024-12-06 11:10:00,29.16,29.21,29.14,29.18,55851.0,28.7126,28.7618,28.6929,28.7323,55851.0
2024-12-06 11:15:00,29.18,29.19,29.15,29.19,26562.0,28.7323,28.7421,28.7027,28.7421,26562.0
2024-12-06 11:20:00,29.19,29.23,29.17,29.21,82199.0,28.7421,28.7815,28.7224,28.7618,82199.0
2024-12-06 11:25:00,29.21,29.22,29.13,29.16,81297.0,28.7618,28.7716,28.683,28.7126,81297.0
2024-12-06 11:30:00,29.16,29.21,29.16,29.17,51613.0,28.7126,28.7618,28.7126,28.7224,51613.0
2024-12-06 11:35:00,29.16,29.22,29.14,29.19,81819.0,28.7126,28.7716,28.6929,28.7421,81819.0
2024-12-06 11:40:00,29.19,29.22,29.18,29.22,32397.0,28.7421,28.7716,28.7323,28.7716,32397.0
2024-12-06 11:45:00,29.22,29.22,29.13,29.16,65286.0,28.7716,28.7716,28.683,28.7126,65286.0
2024-12-06 11:50:00,29.16,29.18,29.13,29.15,43190.0,28.7126,28.7323,28.683,28.7027,43190.0
2024-12-06 11:55:00,29.15,29.15,29.11,29.14,31727.0,28.7027,28.7027,28.6633,28.6929,31727.0
2024-12-06 12:00:00,29.13,29.18,29.1,29.11,28901.0,28.683,28.7323,28.6535,28.6633,28901.0
2024-12-06 12:05:00,29.11,29.14,29.05,29.05,37541.0,28.6633,28.6929,28.6043,28.6043,37541.0
2024-12-06 12:10:00,29.05,29.06,29.02,29.04,68909.0,28.6043,28.6141,28.5747,28.5944,68909.0
2024-12-06 12:15:00,29.04,29.05,29.0,29.05,32845.0,28.5944,28.6043,28.555,28.6043,32845.0
2024-12-06 12:20:00,29.05,29.08,29.04,29.05,29761.0,28.6043,28.6338,28.5944,28.6043,29761.0
2024-12-06 12:25:00,29.05,29.1,29.05,29.09,36946.0,28.6043,28.6535,28.6043,28.6436,36946.0
2024-12-06 12:30:00,29.1,29.11,29.07,29.08,27529.0,28.6535,28.6633,28.6239,28.6338,27529.0
2024-12-06 12:35:00,29.08,29.1,29.06,29.08,22395.0,28.6338,28.6535,28.6141,28.6338,22395.0
2024-12-06 12:40:00,29.08,29.4,29.06,29.2,288980.0,28.6338,28.9489,28.6141,28.752,288980.0
2024-12-06 12:45:00,29.2,29.22,29.18,29.2,76398.0,28.752,28.7716,28.7323,28.752,76398.0
2024-12-06 12:50:00,29.2,29.21,29.13,29.14,36552.0,28.752,28.7618,28.683,28.6929,36552.0
2024-12-06 12:55:00,29.13,29.15,29.12,29.13,25684.0,28.683,28.7027,28.6732,28.683,25684.0
2024-12-06 13:00:00,29.13,29.19,29.12,29.19,14506.0,28.683,28.7421,28.6732,28.7421,14506.0
2024-12-06 13:05:00,29.18,29.22,29.16,29.2,31064.0,28.7323,28.7716,28.7126,28.752,31064.0
2024-12-06 13:10:00,29.21,29.23,29.17,29.2,27854.0,28.7618,28.7815,28.7224,28.752,27854.0
2024-12-06 13:15:00,29.21,29.22,29.14,29.15,33526.0,28.7618,28.7716,28.6929,28.7027,33526.0
2024-12-06 13:20:00,29.14,29.14,29.11,29.11,20731.0,28.6929,28.6929,28.6633,28.6633,20731.0
2024-12-06 13:25:00,29.12,29.14,29.1,29.11,40114.0,28.6732,28.6929,28.6535,28.6633,40114.0
2024-12-06 13:30:00,29.11,29.11,29.05,29.07,37831.0,28.6633,28.6633,28.6043,28.6239,37831.0
2024-12-06 13:35:00,29.07,29.13,29.06,29.09,63971.0,28.6239,28.683,28.6141,28.6436,63971.0
2024-12-06 13:40:00,29.09,29.12,29.08,29.1,36837.0,28.6436,28.6732,28.6338,28.6535,36837.0
2024-12-06 13:45:00,29.1,29.1,29.08,29.1,31575.0,28.6535,28.6535,28.6338,28.6535,31575.0
2024-12-06 13:50:00,29.1,29.1,29.06,29.07,43071.0,28.6535,28.6535,28.6141,28.6239,43071.0
2024-12-06 13:55:00,29.08,29.09,29.03,29.03,66302.0,28.6338,28.6436,28.5846,28.5846,66302.0
2024-12-06 14:00:00,29.04,29.1,29.03,29.05,94733.0,28.5944,28.6535,28.5846,28.6043,94733.0
2024-12-06 14:05:00,29.05,29.05,28.98,28.99,85210.0,28.6043,28.6043,28.5353,28.5452,85210.0
2024-12-06 14:10:00,28.99,29.01,28.95,29.0,77095.0,28.5452,28.5649,28.5058,28.555,77095.0
2024-12-06 14:15:00,29.0,29.01,28.96,28.98,41183.0,28.555,28.5649,28.5156,28.5353,41183.0
2024-12-06 14:20:00,28.98,29.0,28.93,28.94,54823.0,28.5353,28.555,28.4861,28.4959,54823.0
2024-12-06 14:25:00,28.95,28.95,28.9,28.91,61687.0,28.5058,28.5058,28.4566,28.4664,61687.0
2024-12-06 14:30:00,28.9,28.94,28.9,28.92,49531.0,28.4566,28.4959,28.4566,28.4763,49531.0
2024-12-06 14:35:00,28.92,28.94,28.9,28.92,34986.0,28.4763,28.4959,28.4566,28.4763,34986.0
2024-12-06 14:40:00,28.91,28.92,28.86,28.88,88016.0,28.4664,28.4763,28.4172,28.4369,88016.0
2024-12-06 14:45:00,28.88,28.9,28.81,28.82,177728.0,28.4369,28.4566,28.3679,28.3778,177728.0
2024-12-06 14:50:00,28.81,28.84,28.75,28.77,154886.0,28.3679,28.3975,28.3089,28.3286,154886.0
2024-12-06 14:55:00,28.77,28.81,28.76,28.78,107343.0,28.3286,28.3679,28.3187,28.3384,107343.0
2024-12-06 15:00:00,28.79,28.88,28.78,28.85,66447.0,28.3482,28.4369,28.3384,28.4073,66447.0
2024-12-06 15:05:00,28.85,28.9,28.83,28.88,61264.0,28.4073,28.4566,28.3876,28.4369,61264.0
2024-12-06 15:10:00,28.88,28.88,28.84,28.86,69646.0,28.4369,28.4369,28.3975,28.4172,69646.0
2024-12-06 15:15:00,28.86,28.87,28.79,28.8,101886.0,28.4172,28.427,28.3482,28.3581,101886.0
2024-12-06 15:20:00,28.8,28.83,28.79,28.82,76075.0,28.3581,28.3876,28.3482,28.3778,76075.0
2024-12-06 15:25:00,28.82,28.87,28.81,28.85,72751.0,28.3778,28.427,28.3679,28.4073,72751.0
2024-12-06 15:30:00,28.84,28.85,28.79,28.83,81807.0,28.3975,28.4073,28.3482,28.3876,81807.0
2024-12-06 15:35:00,28.83,28.84,28.8,28.8,177587.0,28.3876,28.3975,28.3581,28.3581,177587.0
2024-12-06 15:40:00,28.8,28.88,28.78,28.87,100376.0,28.3581,28.4369,28.3384,28.427,100376.0
2024-12-06 15:45:00,28.87,28.9,28.81,28.85,213847.0,28.427,28.4566,28.3679,28.4073,213847.0
2024-12-06 15:50:00,28.86,28.91,28.84,28.85,194953.0,28.4172,28.4664,28.3975,28.4073,194953.0
2024-12-06 15:55:00,28.84,28.85,28.76,28.77,742945.0,28.3975,28.4073,28.3187,28.3286,742945.0
2024-12-09 09:30:00,29.06,29.12,28.71,28.84,350763.0,28.6141,28.6732,28.2695,28.3975,350763.0
2024-12-09 09:35:00,28.83,28.99,28.76,28.83,100691.0,28.3876,28.5452,28.3187,28.3876,100691.0
2024-12-09 09:40:00,28.82,28.98,28.75,28.89,98943.0,28.3778,28.5353,28.3089,28.4467,98943.0
2024-12-09 09:45:00,28.89,29.14,28.89,29.13,104516.0,28.4467,28.6929,28.4467,28.683,104516.0
2024-12-09 09:50:00,29.13,29.23,29.13,29.14,91734.0,28.683,28.7815,28.683,28.6929,91734.0
2024-12-09 09:55:00,29.13,29.16,29.09,29.11,36174.0,28.683,28.7126,28.6436,28.6633,36174.0
2024-12-09 10:00:00,29.1,29.15,29.07,29.09,59126.0,28.6535,28.7027,28.6239,28.6436,59126.0
2024-12-09 10:05:00,29.08,29.16,29.08,29.15,88321.0,28.6338,28.7126,28.6338,28.7027,88321.0
2024-12-09 10:10:00,29.15,29.21,29.12,29.17,111143.0,28.7027,28.7618,28.6732,28.7224,111143.0
2024-12-09 10:15:00,29.17,29.18,29.07,29.1,57212.0,28.7224,28.7323,28.6239,28.6535,57212.0
2024-12-09 10:20:00,29.09,29.17,29.09,29.13,57185.0,28.6436,28.7224,28.6436,28.683,57185.0
2024-12-09 10:25:00,29.14,29.21,29.12,29.19,61073.0,28.6929,28.7618,28.6732,28.7421,61073.0
2024-12-09 10:30:00,29.19,29.2,29.13,29.16,84021.0,28.7421,28.752,28.683,28.7126,84021.0
2024-12-09 10:35:00,29.16,29.27,29.12,29.23,90140.0,28.7126,28.8209,28.6732,28.7815,90140.0
2024-12-09 10:40:00,29.22,29.25,29.17,29.2,48558.0,28.7716,28.8012,28.7224,28.752,48558.0
2024-12-09 10:45:00,29.19,29.2,29.15,29.16,48314.0,28.7421,28.752,28.7027,28.7126,48314.0
2024-12-09 10:50:00,29.16,29.23,29.15,29.21,100305.0,28.7126,28.7815,28.7027,28.7618,100305.0
2024-12-09 10:55:00,29.21,29.26,29.2,29.24,72321.0,28.7618,28.811,28.752,28.7913,72321.0
2024-12-09 11:00:00,29.24,29.35,29.2,29.35,49221.0,28.7913,28.8997,28.752,28.8997,49221.0
2024-12-09 11:05:00,29.35,29.4,29.34,29.4,51699.0,28.8997,28.9489,28.8898,28.9489,51699.0
2024-12-09 11:10:00,29.39,29.45,29.32,29.32,69145.0,28.939,28.9981,28.8701,28.8701,69145.0
2024-12-09 11:15:00,29.33,29.36,29.26,29.27,47604.0,28.88,28.9095,28.811,28.8209,47604.0
2024-12-09 11:20:00,29.27,29.27,29.2,29.23,40817.0,28.8209,28.8209,28.752,28.7815,40817.0
2024-12-09 11:25:00,29.23,29.26,29.22,29.24,36812.0,28.7815,28.811,28.7716,28.7913,36812.0
2024-12-09 11:30:00,29.24,29.27,29.22,29.25,31350.0,28.7913,28.8209,28.7716,28.8012,31350.0
2024-12-09 11:35:00,29.24,29.32,29.23,29.32,90826.0,28.7913,28.8701,28.7815,28.8701,90826.0
2024-12-09 11:40:00,29.32,29.42,29.32,29.39,22053.0,28.8701,28.9686,28.8701,28.939,22053.0
2024-12-09 11:45:00,29.4,29.43,29.39,29.42,30341.0,28.9489,28.9784,28.939,28.9686,30341.0
2024-12-09 11:50:00,29.41,29.43,29.38,29.42,26793.0,28.9587,28.9784,28.9292,28.9686,26793.0
2024-12-09 11:55:00,29.42,29.43,29.38,29.39,29926.0,28.9686,28.9784,28.9292,28.939,29926.0
2024-12-09 12:00:00,29.39,29.4,29.36,29.38,25100.0,28.939,28.9489,28.9095,28.9292,25100.0
2024-12-09 12:05:00,29.38,29.38,29.37,29.38,14767.0,28.9292,28.9292,28.9193,28.9292,14767.0
2024-12-09 12:10:00,29.38,29.39,29.35,29.35,119754.0,28.9292,28.939,28.8997,28.8997,119754.0
2024-12-09 12:15:00,29.36,29.36,29.32,29.36,26721.0,28.9095,28.9095,28.8701,28.9095,26721.0
2024-12-09 12:20:00,29.36,29.36,29.27,29.31,42010.0,28.9095,28.9095,28.8209,28.8603,42010.0
2024-12-09 12:25:00,29.31,29.31,29.25,29.3,52826.0,28.8603,28.8603,28.8012,28.8504,52826.0
2024-12-09 12:30:00,29.3,29.31,29.28,29.29,22179.0,28.8504,28.8603,28.8307,28.8406,22179.0
2024-12-09 12:35:00,29.3,29.39,29.28,29.39,71645.0,28.8504,28.939,28.8307,28.939,71645.0
2024-12-09 12:40:00,29.39,29.4,29.36,29.37,32192.0,28.939,28.9489,28.9095,28.9193,32192.0
2024-12-09 12:45:00,29.37,29.37,29.34,29.36,36882.0,28.9193,28.9193,28.8898,28.9095,36882.0
2024-12-09 12:50:00,29.36,29.36,29.31,29.33,37663.0,28.9095,28.9095,28.8603,28.88,37663.0
2024-12-09 12:55:00,29.33,29.36,29.31,29.36,51338.0,28.88,28.9095,28.8603,28.9095,51338.0
2024-12-09 13:00:00,29.35,29.36,29.31,29.33,66502.0,28.8997,28.9095,28.8603,28.88,66502.0
2024-12-09 13:05:00,29.32,29.33,29.28,29.29,39023.0,28.8701,28.88,28.8307,28.8406,39023.0
2024-12-09 13:10:00,29.29,29.31,29.25,29.26,83423.0,28.8406,28.8603,28.8012,28.811,83423.0
2024-12-09 13:15:00,29.26,29.27,29.21,29.21,31170.0,28.811,28.8209,28.7618,28.7618,31170.0
2024-12-09 13:20:00,29.21,29.22,29.17,29.18,41603.0,28.7618,28.7716,28.7224,28.7323,41603.0
2024-12-09 13:25:00,29.18,29.18,29.12,29.13,50699.0,28.7323,28.7323,28.6732,28.683,50699.0
2024-12-09 13:30:00,29.13,29.18,29.12,29.17,74446.0,28.683,28.7323,28.6732,28.7224,74446.0
2024-12-09 13:35:00,29.17,29.22,29.15,29.21,46957.0,28.7224,28.7716,28.7027,28.7618,46957.0
2024-12-09 13:40:00,29.21,29.22,29.18,29.21,37576.0,28.7618,28.7716,28.7323,28.7618,37576.0
2024-12-09 13:45:00,29.2,29.21,29.17,29.19,51696.0,28.752,28.7618,28.7224,28.7421,51696.0
2024-12-09 13:50:00,29.19,29.19,29.15,29.18,45576.0,28.7421,28.7421,28.7027,28.7323,45576.0
2024-12-09 13:55:00,29.18,29.18,29.15,29.16,23500.0,28.7323,28.7323,28.7027,28.7126,23500.0
2024-12-09 14:00:00,29.16,29.16,29.11,29.12,51013.0,28.7126,28.7126,28.6633,28.6732,51013.0
2024-12-09 14:05:00,29.12,29.14,29.09,29.12,30301.0,28.6732,28.6929,28.6436,28.6732,30301.0
2024-12-09 14:10:00,29.11,29.14,29.1,29.13,39151.0,28.6633,28.6929,28.6535,28.683,39151.0
2024-12-09 14:15:00,29.13,29.14,29.1,29.12,26827.0,28.683,28.6929,28.6535,28.6732,26827.0
2024-12-09 14:20:00,29.13,29.14,29.08,29.14,36802.0,28.683,28.6929,28.6338,28.6929,36802.0
2024-12-09 14:25:00,29.14,29.14,29.11,29.11,30194.0,28.6929,28.6929,28.6633,28.6633,30194.0
2024-12-09 14:30:00,29.11,29.15,29.1,29.15,45919.0,28.6633,28.7027,28.6535,28.7027,45919.0
2024-12-09 14:35:00,29.15,29.15,29.13,29.14,48210.0,28.7027,28.7027,28.683,28.6929,48210.0
2024-12-09 14:40:00,29.14,29.14,29.1,29.13,50173.0,28.6929,28.6929,28.6535,28.683,50173.0
2024-12-09 14:45:00,29.13,29.13,29.08,29.11,58892.0,28.683,28.683,28.6338,28.6633,58892.0
2024-12-09 14:50:00,29.1,29.1,29.04,29.07,84895.0,28.6535,28.6535,28.5944,28.6239,84895.0
2024-12-09 14:55:00,29.07,29.1,29.06,29.09,54474.0,28.6239,28.6535,28.6141,28.6436,54474.0
2024-12-09 15:00:00,29.09,29.11,29.03,29.05,66537.0,28.6436,28.6633,28.5846,28.6043,66537.0
2024-12-09 15:05:00,29.05,29.13,29.04,29.13,32977.0,28.6043,28.683,28.5944,28.683,32977.0
2024-12-09 15:10:00,29.13,29.14,29.1,29.13,53301.0,28.683,28.6929,28.6535,28.683,53301.0
2024-12-09 15:15:00,29.13,29.14,29.11,29.13,38317.0,28.683,28.6929,28.6633,28.683,38317.0
2024-12-09 15:20:00,29.13,29.15,29.1,29.14,43033.0,28.683,28.7027,28.6535,28.6929,43033.0
2024-12-09 15:25:00,29.14,29.19,29.12,29.17,57312.0,28.6929,28.7421,28.6732,28.7224,57312.0
2024-12-09 15:30:00,29.17,29.18,29.14,29.16,49381.0,28.7224,28.7323,28.6929,28.7126,49381.0
2024-12-09 15:35:00,29.16,29.16,29.11,29.12,81691.0,28.7126,28.7126,28.6633,28.6732,81691.0
2024-12-09 15:40:00,29.13,29.14,29.09,29.11,64959.0,28.683,28.6929,28.6436,28.6633,64959.0
2024-12-09 15:45:00,29.11,29.11,29.07,29.1,79168.0,28.6633,28.6633,28.6239,28.6535,79168.0
2024-12-09 15:50:00,29.09,29.12,29.02,29.03,203082.0,28.6436,28.6732,28.5747,28.5846,203082.0
2024-12-09 15:55:00,29.03,29.1,29.02,29.07,678751.0,28.5846,28.6535,28.5747,28.6239,678751.0
2024-12-10 09:30:00,29.09,29.16,28.57,28.62,263218.0,28.6436,28.7126,28.1316,28.1809,263218.0
2024-12-10 09:35:00,28.63,28.68,28.57,28.65,69031.0,28.1907,28.2399,28.1316,28.2104,69031.0
2024-12-10 09:40:00,28.65,28.67,28.55,28.58,97096.0,28.2104,28.2301,28.1119,28.1415,97096.0
2024-12-10 09:45:00,28.58,28.74,28.55,28.74,111150.0,28.1415,28.299,28.1119,28.299,111150.0
2024-12-10 09:50:00,28.74,28.75,28.64,28.69,50735.0,28.299,28.3089,28.2005,28.2498,50735.0
2024-12-10 09:55:00,28.69,28.75,28.64,28.71,45779.0,28.2498,28.3089,28.2005,28.2695,45779.0
2024-12-10 10:00:00,28.71,28.74,28.68,28.7,57019.0,28.2695,28.299,28.2399,28.2596,57019.0
2024-12-10 10:05:00,28.7,28.72,28.67,28.7,48693.0,28.2596,28.2793,28.2301,28.2596,48693.0
2024-12-10 10:10:00,28.7,28.79,28.65,28.79,50743.0,28.2596,28.3482,28.2104,28.3482,50743.0
2024-12-10 10:15:00,28.78,28.78,28.69,28.71,45928.0,28.3384,28.3384,28.2498,28.2695,45928.0
2024-12-10 10:20:00,28.71,28.78,28.71,28.76,37667.0,28.2695,28.3384,28.2695,28.3187,37667.0
2024-12-10 10:25:00,28.77,28.86,28.76,28.86,53438.0,28.3286,28.4172,28.3187,28.4172,53438.0
2024-12-10 10:30:00,28.86,29.03,28.86,29.0,216459.0,28.4172,28.5846,28.4172,28.555,216459.0
2024-12-10 10:35:00,28.99,29.0,28.92,28.96,28604.0,28.5452,28.555,28.4763,28.5156,28604.0
2024-12-10 10:40:00,28.97,29.05,28.96,29.05,42485.0,28.5255,28.6043,28.5156,28.6043,42485.0
2024-12-10 10:45:00,29.05,29.07,29.01,29.05,52565.0,28.6043,28.6239,28.5649,28.6043,52565.0
2024-12-10 10:50:00,29.05,29.05,28.98,29.02,26972.0,28.6043,28.6043,28.5353,28.5747,26972.0
2024-12-10 10:55:00,29.01,29.08,29.01,29.08,43338.0,28.5649,28.6338,28.5649,28.6338,43338.0
2024-12-10 11:00:00,29.09,29.19,29.07,29.18,44001.0,28.6436,28.7421,28.6239,28.7323,44001.0
2024-12-10 11:05:00,29.18,29.24,29.16,29.24,88941.0,28.7323,28.7913,28.7126,28.7913,88941.0
2024-12-10 11:10:00,29.24,29.29,29.23,29.27,49102.0,28.7913,28.8406,28.7815,28.8209,49102.0
2024-12-10 11:15:00,29.28,29.3,29.23,29.24,45669.0,28.8307,28.8504,28.7815,28.7913,45669.0
2024-12-10 11:20:00,29.24,29.26,29.22,29.23,65144.0,28.7913,28.811,28.7716,28.7815,65144.0
2024-12-10 11:25:00,29.23,29.32,29.21,29.31,83558.0,28.7815,28.8701,28.7618,28.8603,83558.0
2024-12-10 11:30:00,29.31,29.36,29.28,29.36,29181.0,28.8603,28.9095,28.8307,28.9095,29181.0
2024-12-10 11:35:00,29.35,29.35,29.3,29.33,28008.0,28.8997,28.8997,28.8504,28.88,28008.0
2024-12-10 11:40:00,29.33,29.4,29.3,29.38,28089.0,28.88,28.9489,28.8504,28.9292,28089.0
2024-12-10 11:45:00,29.39,29.41,29.3,29.3,31921.0,28.939,28.9587,28.8504,28.8504,31921.0
2024-12-10 11:50:00,29.31,29.31,29.25,29.27,19984.0,28.8603,28.8603,28.8012,28.8209,19984.0
2024-12-10 11:55:00,29.26,29.28,29.24,29.25,28953.0,28.811,28.8307,28.7913,28.8012,28953.0
2024-12-10 12:00:00,29.24,29.24,29.19,29.21,25135.0,28.7913,28.7913,28.7421,28.7618,25135.0
2024-12-10 12:05:00,29.21,29.23,29.18,29.21,25812.0,28.7618,28.7815,28.7323,28.7618,25812.0
2024-12-10 12:10:00,29.21,29.28,29.2,29.28,16579.0,28.7618,28.8307,28.752,28.8307,16579.0
2024-12-10 12:15:00,29.28,29.3,29.24,29.29,20584.0,28.8307,28.8504,28.7913,28.8406,20584.0
2024-12-10 12:20:00,29.28,29.28,29.22,29.23,9275.0,28.8307,28.8307,28.7716,28.7815,9275.0
2024-12-10 12:25:00,29.23,29.26,29.21,29.25,16527.0,28.7815,28.811,28.7618,28.8012,16527.0
2024-12-10 12:30:00,29.24,29.3,29.23,29.29,16824.0,28.7913,28.8504,28.7815,28.8406,16824.0
2024-12-10 12:35:00,29.29,29.34,29.28,29.3,27074.0,28.8406,28.8898,28.8307,28.8504,27074.0
2024-12-10 12:40:00,29.3,29.35,29.3,29.35,23273.0,28.8504,28.8997,28.8504,28.8997,23273.0
2024-12-10 12:45:00,29.35,29.36,29.32,29.35,42874.0,28.8997,28.9095,28.8701,28.8997,42874.0
2024-12-10 12:50:00,29.35,29.38,29.31,29.33,24451.0,28.8997,28.9292,28.8603,28.88,24451.0
2024-12-10 12:55:00,29.33,29.34,29.29,29.29,17752.0,28.88,28.8898,28.8406,28.8406,17752.0
2024-12-10 13:00:00,29.29,29.29,29.25,29.28,18957.0,28.8406,28.8406,28.8012,28.8307,18957.0
2024-12-10 13:05:00,29.27,29.33,29.27,29.32,43257.0,28.8209,28.88,28.8209,28.8701,43257.0
2024-12-10 13:10:00,29.31,29.36,29.3,29.35,34801.0,28.8603,28.9095,28.8504,28.8997,34801.0
2024-12-10 13:15:00,29.36,29.36,29.32,29.34,13570.0,28.9095,28.9095,28.8701,28.8898,13570.0
2024-12-10 13:20:00,29.33,29.37,29.32,29.37,50370.0,28.88,28.9193,28.8701,28.9193,50370.0
2024-12-10 13:25:00,29.37,29.4,29.35,29.36,42825.0,28.9193,28.9489,28.8997,28.9095,42825.0
2024-12-10 13:30:00,29.36,29.37,29.35,29.36,23130.0,28.9095,28.9193,28.8997,28.9095,23130.0
2024-12-10 13:35:00,29.36,29.39,29.35,29.39,15378.0,28.9095,28.939,28.8997,28.939,15378.0
2024-12-10 13:40:00,29.39,29.42,29.38,29.42,32535.0,28.939,28.9686,28.9292,28.9686,32535.0
2024-12-10 13:45:00,29.42,29.42,29.37,29.38,29551.0,28.9686,28.9686,28.9193,28.9292,29551.0
2024-12-10 13:50:00,29.38,29.47,29.37,29.46,114286.0,28.9292,29.0178,28.9193,29.008,114286.0
2024-12-10 13:55:00,29.46,29.48,29.41,29.43,56358.0,29.008,29.0277,28.9587,28.9784,56358.0
2024-12-10 14:00:00,29.42,29.44,29.4,29.44,35816.0,28.9686,28.9883,28.9489,28.9883,35816.0
2024-12-10 14:05:00,29.44,29.46,29.4,29.41,45824.0,28.9883,29.008,28.9489,28.9587,45824.0
2024-12-10 14:10:00,29.4,29.48,29.4,29.48,43463.0,28.9489,29.0277,28.9489,29.0277,43463.0
2024-12-10 14:15:00,29.47,29.48,29.44,29.47,26924.0,29.0178,29.0277,28.9883,29.0178,26924.0
2024-12-10 14:20:00,29.47,29.47,29.44,29.46,24530.0,29.0178,29.0178,28.9883,29.008,24530.0
2024-12-10 14:25:00,29.46,29.46,29.41,29.42,36693.0,29.008,29.008,28.9587,28.9686,36693.0
2024-12-10 14:30:00,29.41,29.42,29.4,29.42,20803.0,28.9587,28.9686,28.9489,28.9686,20803.0
2024-12-10 14:35:00,29.42,29.45,29.4,29.41,42672.0,28.9686,28.9981,28.9489,28.9587,42672.0
2024-12-10 14:40:00,29.41,29.48,29.4,29.46,103360.0,28.9587,29.0277,28.9489,29.008,103360.0
2024-12-10 14:45:00,29.47,29.5,29.45,29.49,296526.0,29.0178,29.0474,28.9981,29.0375,296526.0
2024-12-10 14:50:00,29.49,29.49,29.41,29.41,66664.0,29.0375,29.0375,28.9587,28.9587,66664.0
2024-12-10 14:55:00,29.42,29.42,29.37,29.39,46893.0,28.9686,28.9686,28.9193,28.939,46893.0
2024-12-10 15:00:00,29.39,29.4,29.35,29.38,86361.0,28.939,28.9489,28.8997,28.9292,86361.0
2024-12-10 15:05:00,29.38,29.38,29.28,29.28,30085.0,28.9292,28.9292,28.8307,28.8307,30085.0
2024-12-10 15:10:00,29.27,29.31,29.25,29.28,36793.0,28.8209,28.8603,28.8012,28.8307,36793.0
2024-12-10 15:15:00,29.28,29.29,29.25,29.27,48475.0,28.8307,28.8406,28.8012,28.8209,48475.0
2024-12-10 15:20:00,29.27,29.27,29.19,29.21,55861.0,28.8209,28.8209,28.7421,28.7618,55861.0
2024-12-10 15:25:00,29.2,29.24,29.19,29.23,45427.0,28.752,28.7913,28.7421,28.7815,45427.0
2024-12-10 15:30:00,29.22,29.24,29.2,29.23,46732.0,28.7716,28.7913,28.752,28.7815,46732.0
2024-12-10 15:35:00,29.24,29.25,29.19,29.2,49414.0,28.7913,28.8012,28.7421,28.752,49414.0
2024-12-10 15:40:00,29.19,29.21,29.16,29.18,65332.0,28.7421,28.7618,28.7126,28.7323,65332.0
2024-12-10 15:45:00,29.18,29.19,29.12,29.15,168966.0,28.7323,28.7421,28.6732,28.7027,168966.0
2024-12-10 15:50:00,29.15,29.16,29.05,29.05,123459.0,28.7027,28.7126,28.6043,28.6043,123459.0
2024-12-10 15:55:00,29.06,29.09,29.02,29.07,312377.0,28.6141,28.6436,28.5747,28.6239,312377.0
2024-12-11 09:30:00,29.25,29.28,28.92,28.97,265660.0,28.8012,28.8307,28.4763,28.5255,265660.0
2024-12-11 09:35:00,28.96,29.02,28.86,28.86,244714.0,28.5156,28.5747,28.4172,28.4172,244714.0
2024-12-11 09:40:00,28.86,29.0,28.72,28.96,194665.0,28.4172,28.555,28.2793,28.5156,194665.0
2024-12-11 09:45:00,28.95,29.01,28.9,29.0,142237.0,28.5058,28.5649,28.4566,28.555,142237.0
2024-12-11 09:50:00,28.99,29.09,28.99,29.08,70539.0,28.5452,28.6436,28.5452,28.6338,70539.0
2024-12-11 09:55:00,29.08,29.11,28.95,29.02,71599.0,28.6338,28.6633,28.5058,28.5747,71599.0
2024-12-11 10:00:00,29.01,29.13,28.95,29.09,47280.0,28.5649,28.683,28.5058,28.6436,47280.0
2024-12-11 10:05:00,29.08,29.15,29.07,29.13,121399.0,28.6338,28.7027,28.6239,28.683,121399.0
2024-12-11 10:10:00,29.11,29.18,29.09,29.12,88765.0,28.6633,28.7323,28.6436,28.6732,88765.0
2024-12-11 10:15:00,29.13,29.15,29.09,29.14,44391.0,28.683,28.7027,28.6436,28.6929,44391.0
2024-12-11 10:20:00,29.13,29.23,29.13,29.2,64425.0,28.683,28.7815,28.683,28.752,64425.0
2024-12-11 10:25:00,29.2,29.21,29.15,29.17,45779.0,28.752,28.7618,28.7027,28.7224,45779.0
2024-12-11 10:30:00,29.16,29.2,29.08,29.1,55215.0,28.7126,28.752,28.6338,28.6535,55215.0
2024-12-11 10:35:00,29.11,29.14,29.04,29.05,52042.0,28.6633,28.6929,28.5944,28.6043,52042.0
2024-12-11 10:40:00,29.04,29.06,28.98,29.0,142693.0,28.5944,28.6141,28.5353,28.555,142693.0
2024-12-11 10:45:00,28.99,29.02,28.98,29.02,34339.0,28.5452,28.5747,28.5353,28.5747,34339.0
2024-12-11 10:50:00,29.02,29.03,28.96,28.99,54061.0,28.5747,28.5846,28.5156,28.5452,54061.0
2024-12-11 10:55:00,28.99,29.0,28.95,28.98,29106.0,28.5452,28.555,28.5058,28.5353,29106.0
2024-12-11 11:00:00,28.98,29.01,28.94,28.99,45611.0,28.5353,28.5649,28.4959,28.5452,45611.0
2024-12-11 11:05:00,28.99,28.99,28.91,28.93,42632.0,28.5452,28.5452,28.4664,28.4861,42632.0
2024-12-11 11:10:00,28.92,29.0,28.92,28.99,37426.0,28.4763,28.555,28.4763,28.5452,37426.0
2024-12-11 11:15:00,28.99,29.02,28.98,29.0,23885.0,28.5452,28.5747,28.5353,28.555,23885.0
2024-12-11 11:20:00,28.98,29.04,28.97,29.04,18715.0,28.5353,28.5944,28.5255,28.5944,18715.0
2024-12-11 11:25:00,29.03,29.11,29.03,29.07,52796.0,28.5846,28.6633,28.5846,28.6239,52796.0
2024-12-11 11:30:00,29.07,29.09,29.06,29.08,34847.0,28.6239,28.6436,28.6141,28.6338,34847.0
2024-12-11 11:35:00,29.08,29.09,29.05,29.09,32939.0,28.6338,28.6436,28.6043,28.6436,32939.0
2024-12-11 11:40:00,29.09,29.14,29.08,29.14,60176.0,28.6436,28.6929,28.6338,28.6929,60176.0
2024-12-11 11:45:00,29.14,29.14,29.08,29.09,47177.0,28.6929,28.6929,28.6338,28.6436,47177.0
2024-12-11 11:50:00,29.09,29.1,29.04,29.05,84385.0,28.6436,28.6535,28.5944,28.6043,84385.0
2024-12-11 11:55:00,29.05,29.05,29.01,29.03,37409.0,28.6043,28.6043,28.5649,28.5846,37409.0
2024-12-11 12:00:00,29.03,29.04,29.0,29.02,28556.0,28.5846,28.5944,28.555,28.5747,28556.0
2024-12-11 12:05:00,29.02,29.04,28.98,28.98,86870.0,28.5747,28.5944,28.5353,28.5353,86870.0
2024-12-11 12:10:00,28.99,29.04,28.96,28.97,79503.0,28.5452,28.5944,28.5156,28.5255,79503.0
2024-12-11 12:15:00,28.97,29.0,28.91,28.92,59310.0,28.5255,28.555,28.4664,28.4763,59310.0
2024-12-11 12:20:00,28.92,28.96,28.92,28.95,35370.0,28.4763,28.5156,28.4763,28.5058,35370.0
2024-12-11 12:25:00,28.96,28.97,28.92,28.93,91136.0,28.5156,28.5255,28.4763,28.4861,91136.0
2024-12-11 12:30:00,28.93,28.97,28.91,28.95,48274.0,28.4861,28.5255,28.4664,28.5058,48274.0
2024-12-11 12:35:00,28.95,28.95,28.92,28.93,26244.0,28.5058,28.5058,28.4763,28.4861,26244.0
2024-12-11 12:40:00,28.93,28.97,28.92,28.96,23691.0,28.4861,28.5255,28.4763,28.5156,23691.0
2024-12-11 12:45:00,28.96,29.0,28.96,29.0,18147.0,28.5156,28.555,28.5156,28.555,18147.0
2024-12-11 12:50:00,29.0,29.02,28.99,29.01,30687.0,28.555,28.5747,28.5452,28.5649,30687.0
2024-12-11 12:55:00,29.01,29.03,28.99,29.0,35746.0,28.5649,28.5846,28.5452,28.555,35746.0
2024-12-11 13:00:00,29.0,29.06,28.99,29.05,26193.0,28.555,28.6141,28.5452,28.6043,26193.0
2024-12-11 13:05:00,29.05,29.06,28.99,28.99,31620.0,28.6043,28.6141,28.5452,28.5452,31620.0
2024-12-11 13:10:00,29.0,29.04,29.0,29.01,26416.0,28.555,28.5944,28.555,28.5649,26416.0
2024-12-11 13:15:00,29.02,29.03,29.0,29.01,23749.0,28.5747,28.5846,28.555,28.5649,23749.0
2024-12-11 13:20:00,29.02,29.05,29.02,29.03,30902.0,28.5747,28.6043,28.5747,28.5846,30902.0
2024-12-11 13:25:00,29.04,29.1,29.03,29.1,36590.0,28.5944,28.6535,28.5846,28.6535,36590.0
2024-12-11 13:30:00,29.1,29.11,29.08,29.11,52823.0,28.6535,28.6633,28.6338,28.6633,52823.0
2024-12-11 13:35:00,29.11,29.11,29.08,29.1,39477.0,28.6633,28.6633,28.6338,28.6535,39477.0
2024-12-11 13:40:00,29.1,29.12,29.05,29.07,52831.0,28.6535,28.6732,28.6043,28.6239,52831.0
2024-12-11 13:45:00,29.07,29.07,29.02,29.03,56540.0,28.6239,28.6239,28.5747,28.5846,56540.0
2024-12-11 13:50:00,29.03,29.05,29.01,29.05,49589.0,28.5846,28.6043,28.5649,28.6043,49589.0
2024-12-11 13:55:00,29.04,29.04,29.0,29.01,41436.0,28.5944,28.5944,28.555,28.5649,41436.0
2024-12-11 14:00:00,29.01,29.05,29.0,29.05,49695.0,28.5649,28.6043,28.555,28.6043,49695.0
2024-12-11 14:05:00,29.05,29.12,29.04,29.11,90628.0,28.6043,28.6732,28.5944,28.6633,90628.0
2024-12-11 14:10:00,29.11,29.19,29.09,29.19,78240.0,28.6633,28.7421,28.6436,28.7421,78240.0
2024-12-11 14:15:00,29.19,29.29,29.18,29.27,82445.0,28.7421,28.8406,28.7323,28.8209,82445.0
2024-12-11 14:20:00,29.27,29.3,29.25,29.29,31254.0,28.8209,28.8504,28.8012,28.8406,31254.0
2024-12-11 14:25:00,29.28,29.37,29.25,29.37,176733.0,28.8307,28.9193,28.8012,28.9193,176733.0
2024-12-11 14:30:00,29.37,29.42,29.34,29.42,35160.0,28.9193,28.9686,28.8898,28.9686,35160.0
2024-12-11 14:35:00,29.42,29.43,29.38,29.39,61524.0,28.9686,28.9784,28.9292,28.939,61524.0
2024-12-11 14:40:00,29.4,29.42,29.39,29.41,31355.0,28.9489,28.9686,28.939,28.9587,31355.0
2024-12-11 14:45:00,29.4,29.46,29.37,29.46,43945.0,28.9489,29.008,28.9193,29.008,43945.0
2024-12-11 14:50:00,29.46,29.48,29.45,29.46,26943.0,29.008,29.0277,28.9981,29.008,26943.0
2024-12-11 14:55:00,29.46,29.5,29.44,29.48,390321.0,29.008,29.0474,28.9883,29.0277,390321.0
2024-12-11 15:00:00,29.48,29.49,29.46,29.49,104383.0,29.0277,29.0375,29.008,29.0375,104383.0
2024-12-11 15:05:00,29.49,29.54,29.41,29.42,65500.0,29.0375,29.0867,28.9587,28.9686,65500.0
2024-12-11 15:10:00,29.41,29.44,29.38,29.4,84180.0,28.9587,28.9883,28.9292,28.9489,84180.0
2024-12-11 15:15:00,29.39,29.44,29.36,29.4,62469.0,28.939,28.9883,28.9095,28.9489,62469.0
2024-12-11 15:20:00,29.4,29.4,29.34,29.35,185877.0,28.9489,28.9489,28.8898,28.8997,185877.0
2024-12-11 15:25:00,29.35,29.44,29.33,29.44,87457.0,28.8997,28.9883,28.88,28.9883,87457.0
2024-12-11 15:30:00,29.43,29.44,29.37,29.38,115045.0,28.9784,28.9883,28.9193,28.9292,115045.0
2024-12-11 15:35:00,29.37,29.4,29.36,29.36,48918.0,28.9193,28.9489,28.9095,28.9095,48918.0
2024-12-11 15:40:00,29.37,29.37,29.3,29.3,94055.0,28.9193,28.9193,28.8504,28.8504,94055.0
2024-12-11 15:45:00,29.3,29.33,29.26,29.33,145109.0,28.8504,28.88,28.811,28.88,145109.0
2024-12-11 15:50:00,29.33,29.38,29.28,29.3,223987.0,28.88,28.9292,28.8307,28.8504,223987.0
2024-12-11 15:55:00,29.3,29.32,29.2,29.2,867309.0,28.8504,28.8701,28.752,28.752,867309.0
2024-12-12 09:30:00,29.09,29.27,28.89,28.93,172470.0,28.6436,28.8209,28.4467,28.4861,172470.0
2024-12-12 09:35:00,28.92,29.06,28.88,28.96,48836.0,28.4763,28.6141,28.4369,28.5156,48836.0
2024-12-12 09:40:00,28.94,29.07,28.88,29.05,56164.0,28.4959,28.6239,28.4369,28.6043,56164.0
2024-12-12 09:45:00,29.04,29.11,29.03,29.04,55061.0,28.5944,28.6633,28.5846,28.5944,55061.0
2024-12-12 09:50:00,29.04,29.06,28.98,29.01,26975.0,28.5944,28.6141,28.5353,28.5649,26975.0
2024-12-12 09:55:00,29.01,29.01,28.95,28.99,66277.0,28.5649,28.5649,28.5058,28.5452,66277.0
2024-12-12 10:00:00,28.99,29.0,28.86,28.88,111836.0,28.5452,28.555,28.4172,28.4369,111836.0
2024-12-12 10:05:00,28.88,28.91,28.84,28.89,64506.0,28.4369,28.4664,28.3975,28.4467,64506.0
2024-12-12 10:10:00,28.88,28.91,28.85,28.87,45586.0,28.4369,28.4664,28.4073,28.427,45586.0
2024-12-12 10:15:00,28.87,28.89,28.81,28.84,40931.0,28.427,28.4467,28.3679,28.3975,40931.0
2024-12-12 10:20:00,28.84,28.89,28.82,28.84,53887.0,28.3975,28.4467,28.3778,28.3975,53887.0
2024-12-12 10:25:00,28.83,28.83,28.77,28.78,65966.0,28.3876,28.3876,28.3286,28.3384,65966.0
2024-12-12 10:30:00,28.78,28.79,28.7,28.72,122581.0,28.3384,28.3482,28.2596,28.2793,122581.0
2024-12-12 10:35:00,28.72,28.73,28.66,28.67,141404.0,28.2793,28.2892,28.2202,28.2301,141404.0
2024-12-12 10:40:00,28.67,28.69,28.63,28.67,101397.0,28.2301,28.2498,28.1907,28.2301,101397.0
2024-12-12 10:45:00,28.67,28.77,28.66,28.77,64737.0,28.2301,28.3286,28.2202,28.3286,64737.0
2024-12-12 10:50:00,28.77,28.77,28.71,28.72,36599.0,28.3286,28.3286,28.2695,28.2793,36599.0
2024-12-12 10:55:00,28.73,28.81,28.7,28.8,30293.0,28.2892,28.3679,28.2596,28.3581,30293.0
2024-12-12 11:00:00,28.8,28.85,28.77,28.84,22029.0,28.3581,28.4073,28.3286,28.3975,22029.0
2024-12-12 11:05:00,28.84,28.84,28.77,28.79,21301.0,28.3975,28.3975,28.3286,28.3482,21301.0
2024-12-12 11:10:00,28.79,28.85,28.78,28.83,24949.0,28.3482,28.4073,28.3384,28.3876,24949.0
2024-12-12 11:15:00,28.83,28.88,28.81,28.87,109965.0,28.3876,28.4369,28.3679,28.427,109965.0
2024-12-12 11:20:00,28.87,28.88,28.83,28.84,20765.0,28.427,28.4369,28.3876,28.3975,20765.0
2024-12-12 11:25:00,28.84,28.86,28.82,28.85,22051.0,28.3975,28.4172,28.3778,28.4073,22051.0
2024-12-12 11:30:00,28.86,28.86,28.8,28.83,41299.0,28.4172,28.4172,28.3581,28.3876,41299.0
2024-12-12 11:35:00,28.83,28.9,28.82,28.9,43847.0,28.3876,28.4566,28.3778,28.4566,43847.0
2024-12-12 11:40:00,28.9,28.91,28.87,28.88,37429.0,28.4566,28.4664,28.427,28.4369,37429.0
2024-12-12 11:45:00,28.88,28.89,28.83,28.84,18735.0,28.4369,28.4467,28.3876,28.3975,18735.0
2024-12-12 11:50:00,28.84,28.85,28.81,28.83,37553.0,28.3975,28.4073,28.3679,28.3876,37553.0
2024-12-12 11:55:00,28.83,28.84,28.81,28.84,24133.0,28.3876,28.3975,28.3679,28.3975,24133.0
2024-12-12 12:00:00,28.84,28.89,28.8,28.89,30293.0,28.3975,28.4467,28.3581,28.4467,30293.0
2024-12-12 12:05:00,28.89,28.9,28.86,28.88,27452.0,28.4467,28.4566,28.4172,28.4369,27452.0
2024-12-12 12:10:00,28.89,28.95,28.89,28.95,23980.0,28.4467,28.5058,28.4467,28.5058,23980.0
2024-12-12 12:15:00,28.95,28.99,28.94,28.99,46550.0,28.5058,28.5452,28.4959,28.5452,46550.0
2024-12-12 12:20:00,28.98,29.0,28.96,28.98,68795.0,28.5353,28.555,28.5156,28.5353,68795.0
2024-12-12 12:25:00,28.98,29.04,28.97,29.04,64386.0,28.5353,28.5944,28.5255,28.5944,64386.0
2024-12-12 12:30:00,29.04,29.06,29.01,29.02,44310.0,28.5944,28.6141,28.5649,28.5747,44310.0
2024-12-12 12:35:00,29.02,29.02,28.98,28.98,69120.0,28.5747,28.5747,28.5353,28.5353,69120.0
2024-12-12 12:40:00,28.98,28.99,28.96,28.97,23243.0,28.5353,28.5452,28.5156,28.5255,23243.0
2024-12-12 12:45:00,28.98,28.98,28.93,28.93,23694.0,28.5353,28.5353,28.4861,28.4861,23694.0
2024-12-12 12:50:00,28.94,28.95,28.88,28.9,19224.0,28.4959,28.5058,28.4369,28.4566,19224.0
2024-12-12 12:55:00,28.9,28.93,28.89,28.93,10336.0,28.4566,28.4861,28.4467,28.4861,10336.0
2024-12-12 13:00:00,28.93,28.96,28.92,28.96,17175.0,28.4861,28.5156,28.4763,28.5156,17175.0
2024-12-12 13:05:00,28.95,28.98,28.94,28.96,31062.0,28.5058,28.5353,28.4959,28.5156,31062.0
2024-12-12 13:10:00,28.96,28.96,28.9,28.92,27190.0,28.5156,28.5156,28.4566,28.4763,27190.0
2024-12-12 13:15:00,28.92,28.94,28.91,28.94,8130.0,28.4763,28.4959,28.4664,28.4959,8130.0
2024-12-12 13:20:00,28.94,28.98,28.89,28.96,66660.0,28.4959,28.5353,28.4467,28.5156,66660.0
2024-12-12 13:25:00,28.96,28.98,28.95,28.96,20793.0,28.5156,28.5353,28.5058,28.5156,20793.0
2024-12-12 13:30:00,28.96,28.97,28.94,28.95,27394.0,28.5156,28.5255,28.4959,28.5058,27394.0
2024-12-12 13:35:00,28.95,28.98,28.92,28.94,33350.0,28.5058,28.5353,28.4763,28.4959,33350.0
2024-12-12 13:40:00,28.94,28.95,28.92,28.93,26167.0,28.4959,28.5058,28.4763,28.4861,26167.0
2024-12-12 13:45:00,28.93,28.93,28.89,28.9,26520.0,28.4861,28.4861,28.4467,28.4566,26520.0
2024-12-12 13:50:00,28.91,28.94,28.9,28.93,36108.0,28.4664,28.4959,28.4566,28.4861,36108.0
2024-12-12 13:55:00,28.94,28.95,28.92,28.93,21313.0,28.4959,28.5058,28.4763,28.4861,21313.0
2024-12-12 14:00:00,28.92,29.02,28.91,29.02,63331.0,28.4763,28.5747,28.4664,28.5747,63331.0
2024-12-12 14:05:00,29.01,29.02,28.97,28.98,26495.0,28.5649,28.5747,28.5255,28.5353,26495.0
2024-12-12 14:10:00,28.98,28.98,28.94,28.95,31837.0,28.5353,28.5353,28.4959,28.5058,31837.0
2024-12-12 14:15:00,28.95,28.97,28.93,28.96,29983.0,28.5058,28.5255,28.4861,28.5156,29983.0
2024-12-12 14:20:00,28.96,28.98,28.93,28.95,41018.0,28.5156,28.5353,28.4861,28.5058,41018.0
2024-12-12 14:25:00,28.95,28.96,28.91,28.92,38107.0,28.5058,28.5156,28.4664,28.4763,38107.0
2024-12-12 14:30:00,28.92,28.93,28.9,28.91,30417.0,28.4763,28.4861,28.4566,28.4664,30417.0
2024-12-12 14:35:00,28.91,28.93,28.9,28.91,30637.0,28.4664,28.4861,28.4566,28.4664,30637.0
2024-12-12 14:40:00,28.91,28.91,28.86,28.87,55465.0,28.4664,28.4664,28.4172,28.427,55465.0
2024-12-12 14:45:00,28.87,28.89,28.83,28.85,37930.0,28.427,28.4467,28.3876,28.4073,37930.0
2024-12-12 14:50:00,28.85,28.89,28.82,28.83,74546.0,28.4073,28.4467,28.3778,28.3876,74546.0
2024-12-12 14:55:00,28.82,28.84,28.82,28.84,37295.0,28.3778,28.3975,28.3778,28.3975,37295.0
2024-12-12 15:00:00,28.84,28.87,28.83,28.85,33060.0,28.3975,28.427,28.3876,28.4073,33060.0
2024-12-12 15:05:00,28.85,28.87,28.83,28.87,26057.0,28.4073,28.427,28.3876,28.427,26057.0
2024-12-12 15:10:00,28.86,28.92,28.86,28.92,37997.0,28.4172,28.4763,28.4172,28.4763,37997.0
2024-12-12 15:15:00,28.92,28.96,28.9,28.91,114460.0,28.4763,28.5156,28.4566,28.4664,114460.0
2024-12-12 15:20:00,28.92,28.98,28.92,28.96,62290.0,28.4763,28.5353,28.4763,28.5156,62290.0
2024-12-12 15:25:00,28.95,28.99,28.95,28.96,43698.0,28.5058,28.5452,28.5058,28.5156,43698.0
2024-12-12 15:30:00,28.96,28.98,28.93,28.95,66365.0,28.5156,28.5353,28.4861,28.5058,66365.0
2024-12-12 15:35:00,28.95,28.99,28.94,28.97,71663.0,28.5058,28.5452,28.4959,28.5255,71663.0
2024-12-12 15:40:00,28.98,28.98,28.93,28.95,46886.0,28.5353,28.5353,28.4861,28.5058,46886.0
2024-12-12 15:45:00,28.95,28.96,28.89,28.9,164921.0,28.5058,28.5156,28.4467,28.4566,164921.0
2024-12-12 15:50:00,28.91,28.93,28.87,28.91,177839.0,28.4664,28.4861,28.427,28.4664,177839.0
2024-12-12 15:55:00,28.91,28.92,28.86,28.88,498915.0,28.4664,28.4763,28.4172,28.4369,498915.0
2024-12-13 09:30:00,28.85,28.9,28.6,28.78,192120.0,28.4073,28.4566,28.1612,28.3384,192120.0
2024-12-13 09:35:00,28.77,28.84,28.69,28.81,96217.0,28.3286,28.3975,28.2498,28.3679,96217.0
2024-12-13 09:40:00,28.81,28.84,28.75,28.76,243091.0,28.3679,28.3975,28.3089,28.3187,243091.0
2024-12-13 09:45:00,28.74,28.74,28.62,28.64,51461.0,28.299,28.299,28.1809,28.2005,51461.0
2024-12-13 09:50:00,28.64,28.73,28.56,28.7,34438.0,28.2005,28.2892,28.1218,28.2596,34438.0
2024-12-13 09:55:00,28.71,28.73,28.59,28.61,44725.0,28.2695,28.2892,28.1513,28.171,44725.0
2024-12-13 10:00:00,28.61,28.68,28.56,28.68,55628.0,28.171,28.2399,28.1218,28.2399,55628.0
2024-12-13 10:05:00,28.69,28.7,28.61,28.63,36896.0,28.2498,28.2596,28.171,28.1907,36896.0
2024-12-13 10:10:00,28.63,28.65,28.54,28.57,61868.0,28.1907,28.2104,28.1021,28.1316,61868.0
2024-12-13 10:15:00,28.57,28.61,28.56,28.6,65906.0,28.1316,28.171,28.1218,28.1612,65906.0
2024-12-13 10:20:00,28.6,28.6,28.5,28.55,85826.0,28.1612,28.1612,28.0627,28.1119,85826.0
2024-12-13 10:25:00,28.55,28.61,28.53,28.61,62672.0,28.1119,28.171,28.0922,28.171,62672.0
2024-12-13 10:30:00,28.61,28.63,28.58,28.63,54004.0,28.171,28.1907,28.1415,28.1907,54004.0
2024-12-13 10:35:00,28.63,28.64,28.6,28.62,33689.0,28.1907,28.2005,28.1612,28.1809,33689.0
2024-12-13 10:40:00,28.63,28.65,28.57,28.61,53155.0,28.1907,28.2104,28.1316,28.171,53155.0
2024-12-13 10:45:00,28.62,28.65,28.58,28.65,33135.0,28.1809,28.2104,28.1415,28.2104,33135.0
2024-12-13 10:50:00,28.65,28.71,28.63,28.68,37555.0,28.2104,28.2695,28.1907,28.2399,37555.0
2024-12-13 10:55:00,28.67,28.73,28.67,28.71,67085.0,28.2301,28.2892,28.2301,28.2695,67085.0
2024-12-13 11:00:00,28.72,28.73,28.67,28.69,33996.0,28.2793,28.2892,28.2301,28.2498,33996.0
2024-12-13 11:05:00,28.69,28.79,28.69,28.79,43724.0,28.2498,28.3482,28.2498,28.3482,43724.0
2024-12-13 11:10:00,28.8,28.84,28.75,28.79,401623.0,28.3581,28.3975,28.3089,28.3482,401623.0
2024-12-13 11:15:00,28.79,28.81,28.76,28.78,56959.0,28.3482,28.3679,28.3187,28.3384,56959.0
2024-12-13 11:20:00,28.78,28.78,28.73,28.78,71595.0,28.3384,28.3384,28.2892,28.3384,71595.0
2024-12-13 11:25:00,28.78,28.8,28.75,28.78,45960.0,28.3384,28.3581,28.3089,28.3384,45960.0
2024-12-13 11:30:00,28.79,28.93,28.78,28.91,104148.0,28.3482,28.4861,28.3384,28.4664,104148.0
2024-12-13 11:35:00,28.91,28.95,28.9,28.95,93388.0,28.4664,28.5058,28.4566,28.5058,93388.0
2024-12-13 11:40:00,28.95,28.99,28.92,28.96,103394.0,28.5058,28.5452,28.4763,28.5156,103394.0
2024-12-13 11:45:00,28.96,29.0,28.95,29.0,87698.0,28.5156,28.555,28.5058,28.555,87698.0
2024-12-13 11:50:00,29.0,29.05,28.99,29.04,84146.0,28.555,28.6043,28.5452,28.5944,84146.0
2024-12-13 11:55:00,29.04,29.07,29.03,29.05,49541.0,28.5944,28.6239,28.5846,28.6043,49541.0
2024-12-13 12:00:00,29.05,29.07,29.02,29.03,34163.0,28.6043,28.6239,28.5747,28.5846,34163.0
2024-12-13 12:05:00,29.03,29.03,28.96,28.96,39274.0,28.5846,28.5846,28.5156,28.5156,39274.0
2024-12-13 12:10:00,28.96,28.98,28.94,28.94,24303.0,28.5156,28.5353,28.4959,28.4959,24303.0
2024-12-13 12:15:00,28.95,28.96,28.9,28.92,42203.0,28.5058,28.5156,28.4566,28.4763,42203.0
2024-12-13 12:20:00,28.91,28.92,28.86,28.88,33385.0,28.4664,28.4763,28.4172,28.4369,33385.0
2024-12-13 12:25:00,28.87,28.92,28.87,28.9,36978.0,28.427,28.4763,28.427,28.4566,36978.0
2024-12-13 12:30:00,28.89,28.95,28.89,28.93,30655.0,28.4467,28.5058,28.4467,28.4861,30655.0
2024-12-13 12:35:00,28.93,28.93,28.86,28.86,23613.0,28.4861,28.4861,28.4172,28.4172,23613.0
2024-12-13 12:40:00,28.87,28.89,28.8,28.8,30325.0,28.427,28.4467,28.3581,28.3581,30325.0
2024-12-13 12:45:00,28.8,28.81,28.76,28.78,30526.0,28.3581,28.3679,28.3187,28.3384,30526.0
2024-12-13 12:50:00,28.79,28.82,28.77,28.8,30575.0,28.3482,28.3778,28.3286,28.3581,30575.0
2024-12-13 12:55:00,28.8,28.82,28.78,28.81,16981.0,28.3581,28.3778,28.3384,28.3679,16981.0
2024-12-13 13:00:00,28.82,28.84,28.81,28.83,28767.0,28.3778,28.3975,28.3679,28.3876,28767.0
2024-12-13 13:05:00,28.82,28.84,28.8,28.82,31546.0,28.3778,28.3975,28.3581,28.3778,31546.0
2024-12-13 13:10:00,28.82,28.88,28.81,28.88,26810.0,28.3778,28.4369,28.3679,28.4369,26810.0
2024-12-13 13:15:00,28.87,28.92,28.85,28.92,46053.0,28.427,28.4763,28.4073,28.4763,46053.0
2024-12-13 13:20:00,28.92,28.92,28.88,28.9,34282.0,28.4763,28.4763,28.4369,28.4566,34282.0
2024-12-13 13:25:00,28.89,28.89,28.84,28.85,32523.0,28.4467,28.4467,28.3975,28.4073,32523.0
2024-12-13 13:30:00,28.85,28.87,28.83,28.86,21124.0,28.4073,28.427,28.3876,28.4172,21124.0
2024-12-13 13:35:00,28.85,28.89,28.85,28.88,30591.0,28.4073,28.4467,28.4073,28.4369,30591.0
2024-12-13 13:40:00,28.88,28.89,28.85,28.88,19890.0,28.4369,28.4467,28.4073,28.4369,19890.0
2024-12-13 13:45:00,28.89,28.95,28.86,28.88,53865.0,28.4467,28.5058,28.4172,28.4369,53865.0
2024-12-13 13:50:00,28.88,28.9,28.87,28.89,17546.0,28.4369,28.4566,28.427,28.4467,17546.0
2024-12-13 13:55:00,28.88,28.89,28.83,28.83,29538.0,28.4369,28.4467,28.3876,28.3876,29538.0
2024-12-13 14:00:00,28.83,28.84,28.81,28.82,27877.0,28.3876,28.3975,28.3679,28.3778,27877.0
2024-12-13 14:05:00,28.82,28.84,28.8,28.83,39673.0,28.3778,28.3975,28.3581,28.3876,39673.0
2024-12-13 14:10:00,28.83,28.84,28.8,28.84,21588.0,28.3876,28.3975,28.3581,28.3975,21588.0
2024-12-13 14:15:00,28.83,28.84,28.79,28.8,26247.0,28.3876,28.3975,28.3482,28.3581,26247.0
2024-12-13 14:20:00,28.8,28.8,28.76,28.76,35176.0,28.3581,28.3581,28.3187,28.3187,35176.0
2024-12-13 14:25:00,28.76,28.77,28.69,28.7,62205.0,28.3187,28.3286,28.2498,28.2596,62205.0
2024-12-13 14:30:00,28.7,28.72,28.69,28.71,42262.0,28.2596,28.2793,28.2498,28.2695,42262.0
2024-12-13 14:35:00,28.71,28.72,28.67,28.7,48642.0,28.2695,28.2793,28.2301,28.2596,48642.0
2024-12-13 14:40:00,28.71,28.74,28.7,28.71,19745.0,28.2695,28.299,28.2596,28.2695,19745.0
2024-12-13 14:45:00,28.71,28.75,28.71,28.73,45105.0,28.2695,28.3089,28.2695,28.2892,45105.0
2024-12-13 14:50:00,28.73,28.74,28.68,28.69,42158.0,28.2892,28.299,28.2399,28.2498,42158.0
2024-12-13 14:55:00,28.69,28.71,28.67,28.71,46110.0,28.2498,28.2695,28.2301,28.2695,46110.0
2024-12-13 15:00:00,28.71,28.73,28.67,28.68,46731.0,28.2695,28.2892,28.2301,28.2399,46731.0
2024-12-13 15:05:00,28.68,28.7,28.66,28.69,74010.0,28.2399,28.2596,28.2202,28.2498,74010.0
2024-12-13 15:10:00,28.69,28.73,28.68,28.73,43164.0,28.2498,28.2892,28.2399,28.2892,43164.0
2024-12-13 15:15:00,28.72,28.77,28.72,28.75,66508.0,28.2793,28.3286,28.2793,28.3089,66508.0
2024-12-13 15:20:00,28.76,28.78,28.73,28.75,42011.0,28.3187,28.3384,28.2892,28.3089,42011.0
2024-12-13 15:25:00,28.75,28.76,28.7,28.73,42278.0,28.3089,28.3187,28.2596,28.2892,42278.0
2024-12-13 15:30:00,28.73,28.73,28.68,28.7,36493.0,28.2892,28.2892,28.2399,28.2596,36493.0
2024-12-13 15:35:00,28.71,28.71,28.66,28.71,78528.0,28.2695,28.2695,28.2202,28.2695,78528.0
2024-12-13 15:40:00,28.7,28.71,28.67,28.67,57714.0,28.2596,28.2695,28.2301,28.2301,57714.0
2024-12-13 15:45:00,28.68,28.7,28.66,28.67,53957.0,28.2399,28.2596,28.2202,28.2301,53957.0
2024-12-13 15:50:00,28.68,28.68,28.6,28.62,129604.0,28.2399,28.2399,28.1612,28.1809,129604.0
2024-12-13 15:55:00,28.61,28.7,28.6,28.67,362817.0,28.171,28.2596,28.1612,28.2301,362817.0
2024-12-16 09:30:00,28.47,28.59,28.3,28.38,222949.0,28.0332,28.1513,27.8658,27.9445,222949.0
2024-12-16 09:35:00,28.37,28.51,28.36,28.38,55620.0,27.9347,28.0725,27.9248,27.9445,55620.0
2024-12-16 09:40:00,28.37,28.46,28.35,28.39,85683.0,27.9347,28.0233,27.915,27.9544,85683.0
2024-12-16 09:45:00,28.39,28.45,28.38,28.42,43244.0,27.9544,28.0135,27.9445,27.9839,43244.0
2024-12-16 09:50:00,28.42,28.45,28.37,28.41,34406.0,27.9839,28.0135,27.9347,27.9741,34406.0
2024-12-16 09:55:00,28.41,28.51,28.41,28.46,173759.0,27.9741,28.0725,27.9741,28.0233,173759.0
2024-12-16 10:00:00,28.46,28.54,28.41,28.53,55418.0,28.0233,28.1021,27.9741,28.0922,55418.0
2024-12-16 10:05:00,28.53,28.61,28.52,28.61,70236.0,28.0922,28.171,28.0824,28.171,70236.0
2024-12-16 10:10:00,28.6,28.6,28.52,28.56,48845.0,28.1612,28.1612,28.0824,28.1218,48845.0
2024-12-16 10:15:00,28.57,28.61,28.48,28.48,65402.0,28.1316,28.171,28.043,28.043,65402.0
2024-12-16 10:20:00,28.49,28.49,28.4,28.46,25274.0,28.0528,28.0528,27.9642,28.0233,25274.0
2024-12-16 10:25:00,28.45,28.48,28.42,28.45,21040.0,28.0135,28.043,27.9839,28.0135,21040.0
2024-12-16 10:30:00,28.44,28.48,28.42,28.46,26736.0,28.0036,28.043,27.9839,28.0233,26736.0
2024-12-16 10:35:00,28.46,28.48,28.42,28.43,38276.0,28.0233,28.043,27.9839,27.9938,38276.0
2024-12-16 10:40:00,28.45,28.48,28.42,28.44,30923.0,28.0135,28.043,27.9839,28.0036,30923.0
2024-12-16 10:45:00,28.44,28.5,28.44,28.48,57226.0,28.0036,28.0627,28.0036,28.043,57226.0
2024-12-16 10:50:00,28.48,28.5,28.44,28.5,108294.0,28.043,28.0627,28.0036,28.0627,108294.0
2024-12-16 10:55:00,28.5,28.55,28.49,28.53,37892.0,28.0627,28.1119,28.0528,28.0922,37892.0
2024-12-16 11:00:00,28.53,28.53,28.37,28.37,86145.0,28.0922,28.0922,27.9347,27.9347,86145.0
2024-12-16 11:05:00,28.38,28.4,28.35,28.4,42482.0,27.9445,27.9642,27.915,27.9642,42482.0
2024-12-16 11:10:00,28.4,28.41,28.37,28.39,64111.0,27.9642,27.9741,27.9347,27.9544,64111.0
2024-12-16 11:15:00,28.4,28.43,28.39,28.42,26748.0,27.9642,27.9938,27.9544,27.9839,26748.0
2024-12-16 11:20:00,28.42,28.42,28.38,28.38,35135.0,27.9839,27.9839,27.9445,27.9445,35135.0
2024-12-16 11:25:00,28.38,28.4,28.33,28.33,40256.0,27.9445,27.9642,27.8953,27.8953,40256.0
2024-12-16 11:30:00,28.34,28.4,28.31,28.36,41006.0,27.9051,27.9642,27.8756,27.9248,41006.0
2024-12-16 11:35:00,28.36,28.4,28.35,28.37,38252.0,27.9248,27.9642,27.915,27.9347,38252.0
2024-12-16 11:40:00,28.37,28.38,28.31,28.32,17737.0,27.9347,27.9445,27.8756,27.8855,17737.0
2024-12-16 11:45:00,28.32,28.33,28.26,28.3,52405.0,27.8855,27.8953,27.8264,27.8658,52405.0
2024-12-16 11:50:00,28.3,28.36,28.28,28.36,43847.0,27.8658,27.9248,27.8461,27.9248,43847.0
2024-12-16 11:55:00,28.35,28.36,28.3,28.31,21994.0,27.915,27.9248,27.8658,27.8756,21994.0
2024-12-16 12:00:00,28.31,28.33,28.28,28.3,21795.0,27.8756,27.8953,27.8461,27.8658,21795.0
2024-12-16 12:05:00,28.28,28.29,28.25,28.27,42130.0,27.8461,27.8559,27.8165,27.8362,42130.0
2024-12-16 12:10:00,28.27,28.33,28.26,28.31,19904.0,27.8362,27.8953,27.8264,27.8756,19904.0
2024-12-16 12:15:00,28.31,28.33,28.3,28.3,43655.0,27.8756,27.8953,27.8658,27.8658,43655.0
2024-12-16 12:20:00,28.3,28.32,28.28,28.31,62363.0,27.8658,27.8855,27.8461,27.8756,62363.0
2024-12-16 12:25:00,28.31,28.34,28.3,28.34,30562.0,27.8756,27.9051,27.8658,27.9051,30562.0
2024-12-16 12:30:00,28.33,28.36,28.31,28.31,45410.0,27.8953,27.9248,27.8756,27.8756,45410.0
2024-12-16 12:35:00,28.31,28.32,28.26,28.29,32468.0,27.8756,27.8855,27.8264,27.8559,32468.0
2024-12-16 12:40:00,28.29,28.31,28.23,28.25,59785.0,27.8559,27.8756,27.7968,27.8165,59785.0
2024-12-16 12:45:00,28.25,28.25,28.22,28.23,75598.0,27.8165,27.8165,27.787,27.7968,75598.0
2024-12-16 12:50:00,28.23,28.24,28.21,28.21,39036.0,27.7968,27.8067,27.7771,27.7771,39036.0
2024-12-16 12:55:00,28.21,28.22,28.13,28.21,63170.0,27.7771,27.787,27.6984,27.7771,63170.0
2024-12-16 13:00:00,28.21,28.23,28.16,28.16,31510.0,27.7771,27.7968,27.7279,27.7279,31510.0
2024-12-16 13:05:00,28.17,28.17,28.12,28.14,38995.0,27.7378,27.7378,27.6885,27.7082,38995.0
2024-12-16 13:10:00,28.14,28.18,28.12,28.13,37257.0,27.7082,27.7476,27.6885,27.6984,37257.0
2024-12-16 13:15:00,28.13,28.14,28.09,28.09,63430.0,27.6984,27.7082,27.659,27.659,63430.0
2024-12-16 13:20:00,28.09,28.11,28.07,28.09,31057.0,27.659,27.6787,27.6393,27.659,31057.0
2024-12-16 13:25:00,28.08,28.1,28.0,28.01,96198.0,27.6491,27.6688,27.5704,27.5802,96198.0
2024-12-16 13:30:00,28.02,28.06,27.97,28.01,70941.0,27.5901,27.6294,27.5408,27.5802,70941.0
2024-12-16 13:35:00,28.01,28.01,27.97,27.99,48818.0,27.5802,27.5802,27.5408,27.5605,48818.0
2024-12-16 13:40:00,27.99,28.02,27.97,28.02,37776.0,27.5605,27.5901,27.5408,27.5901,37776.0
2024-12-16 13:45:00,28.01,28.05,27.96,28.05,36562.0,27.5802,27.6196,27.531,27.6196,36562.0
2024-12-16 13:50:00,28.05,28.09,28.03,28.07,23830.0,27.6196,27.659,27.5999,27.6393,23830.0
2024-12-16 13:55:00,28.07,28.08,28.04,28.05,40083.0,27.6393,27.6491,27.6098,27.6196,40083.0
2024-12-16 14:00:00,28.05,28.09,28.05,28.05,38370.0,27.6196,27.659,27.6196,27.6196,38370.0
2024-12-16 14:05:00,28.06,28.08,28.05,28.08,19863.0,27.6294,27.6491,27.6196,27.6491,19863.0
2024-12-16 14:10:00,28.08,28.08,28.04,28.07,38008.0,27.6491,27.6491,27.6098,27.6393,38008.0
2024-12-16 14:15:00,28.06,28.08,28.04,28.07,44254.0,27.6294,27.6491,27.6098,27.6393,44254.0
2024-12-16 14:20:00,28.08,28.09,28.05,28.05,27063.0,27.6491,27.659,27.6196,27.6196,27063.0
2024-12-16 14:25:00,28.05,28.05,28.01,28.04,37532.0,27.6196,27.6196,27.5802,27.6098,37532.0
2024-12-16 14:30:00,28.04,28.05,28.0,28.01,36408.0,27.6098,27.6196,27.5704,27.5802,36408.0
2024-12-16 14:35:00,28.0,28.02,27.97,27.98,29369.0,27.5704,27.5901,27.5408,27.5507,29369.0
2024-12-16 14:40:00,27.98,27.98,27.96,27.96,35502.0,27.5507,27.5507,27.531,27.531,35502.0
2024-12-16 14:45:00,27.96,27.99,27.95,27.96,38674.0,27.531,27.5605,27.5211,27.531,38674.0
2024-12-16 14:50:00,27.96,28.0,27.95,27.99,59668.0,27.531,27.5704,27.5211,27.5605,59668.0
2024-12-16 14:55:00,28.0,28.01,27.96,27.98,41002.0,27.5704,27.5802,27.531,27.5507,41002.0
2024-12-16 15:00:00,27.98,27.98,27.95,27.96,42260.0,27.5507,27.5507,27.5211,27.531,42260.0
2024-12-16 15:05:00,27.96,28.0,27.95,27.96,69435.0,27.531,27.5704,27.5211,27.531,69435.0
2024-12-16 15:10:00,27.96,27.97,27.94,27.95,44649.0,27.531,27.5408,27.5113,27.5211,44649.0
2024-12-16 15:15:00,27.95,27.96,27.93,27.94,53332.0,27.5211,27.531,27.5014,27.5113,53332.0
2024-12-16 15:20:00,27.93,27.95,27.92,27.93,49043.0,27.5014,27.5211,27.4916,27.5014,49043.0
2024-12-16 15:25:00,27.93,27.93,27.83,27.84,103094.0,27.5014,27.5014,27.403,27.4128,103094.0
2024-12-16 15:30:00,27.84,27.9,27.82,27.88,204925.0,27.4128,27.4719,27.3931,27.4522,204925.0
2024-12-16 15:35:00,27.88,27.89,27.86,27.87,74912.0,27.4522,27.4621,27.4325,27.4424,74912.0
2024-12-16 15:40:00,27.88,27.92,27.87,27.88,84645.0,27.4522,27.4916,27.4424,27.4522,84645.0
2024-12-16 15:45:00,27.88,27.94,27.86,27.93,89013.0,27.4522,27.5113,27.4325,27.5014,89013.0
2024-12-16 15:50:00,27.93,27.93,27.86,27.91,113905.0,27.5014,27.5014,27.4325,27.4817,113905.0
2024-12-16 15:55:00,27.91,27.92,27.86,27.89,498579.0,27.4817,27.4916,27.4325,27.4621,498579.0
2024-12-17 09:30:00,27.49,27.64,27.4,27.49,300378.0,27.0682,27.2159,26.9796,27.0682,300378.0
2024-12-17 09:35:00,27.49,27.54,27.27,27.31,113481.0,27.0682,27.1174,26.8516,26.891,113481.0
2024-12-17 09:40:00,27.32,27.39,27.27,27.37,167149.0,26.9008,26.9697,26.8516,26.95,167149.0
2024-12-17 09:45:00,27.38,27.4,27.32,27.38,73961.0,26.9599,26.9796,26.9008,26.9599,73961.0
2024-12-17 09:50:00,27.38,27.49,27.36,27.45,75273.0,26.9599,27.0682,26.9402,27.0288,75273.0
2024-12-17 09:55:00,27.45,27.48,27.38,27.46,54389.0,27.0288,27.0583,26.9599,27.0387,54389.0
2024-12-17 10:00:00,27.46,27.46,27.33,27.35,108573.0,27.0387,27.0387,26.9106,26.9303,108573.0
2024-12-17 10:05:00,27.34,27.36,27.21,27.21,120432.0,26.9205,26.9402,26.7925,26.7925,120432.0
2024-12-17 10:10:00,27.22,27.28,27.18,27.23,153692.0,26.8023,26.8614,26.7629,26.8122,153692.0
2024-12-17 10:15:00,27.23,27.32,27.21,27.3,179459.0,26.8122,26.9008,26.7925,26.8811,179459.0
2024-12-17 10:20:00,27.31,27.33,27.2,27.24,128385.0,26.891,26.9106,26.7826,26.822,128385.0
2024-12-17 10:25:00,27.24,27.3,27.21,27.27,93333.0,26.822,26.8811,26.7925,26.8516,93333.0
2024-12-17 10:30:00,27.27,27.29,27.23,27.25,57475.0,26.8516,26.8713,26.8122,26.8319,57475.0
2024-12-17 10:35:00,27.25,27.29,27.18,27.24,78830.0,26.8319,26.8713,26.7629,26.822,78830.0
2024-12-17 10:40:00,27.24,27.27,27.18,27.21,122631.0,26.822,26.8516,26.7629,26.7925,122631.0
2024-12-17 10:45:00,27.21,27.23,27.19,27.2,53380.0,26.7925,26.8122,26.7728,26.7826,53380.0
2024-12-17 10:50:00,27.19,27.19,27.09,27.13,99142.0,26.7728,26.7728,26.6743,26.7137,99142.0
2024-12-17 10:55:00,27.12,27.23,27.11,27.22,94685.0,26.7039,26.8122,26.694,26.8023,94685.0
2024-12-17 11:00:00,27.22,27.29,27.17,27.19,253748.0,26.8023,26.8713,26.7531,26.7728,253748.0
2024-12-17 11:05:00,27.2,27.25,27.17,27.23,84518.0,26.7826,26.8319,26.7531,26.8122,84518.0
2024-12-17 11:10:00,27.22,27.27,27.16,27.17,120727.0,26.8023,26.8516,26.7433,26.7531,120727.0
2024-12-17 11:15:00,27.17,27.22,27.16,27.19,50302.0,26.7531,26.8023,26.7433,26.7728,50302.0
2024-12-17 11:20:00,27.18,27.21,27.15,27.2,78939.0,26.7629,26.7925,26.7334,26.7826,78939.0
2024-12-17 11:25:00,27.2,27.22,27.17,27.19,91033.0,26.7826,26.8023,26.7531,26.7728,91033.0
2024-12-17 11:30:00,27.19,27.3,27.18,27.27,311906.0,26.7728,26.8811,26.7629,26.8516,311906.0
2024-12-17 11:35:00,27.28,27.28,27.19,27.21,90400.0,26.8614,26.8614,26.7728,26.7925,90400.0
2024-12-17 11:40:00,27.21,27.26,27.21,27.24,59814.0,26.7925,26.8417,26.7925,26.822,59814.0
2024-12-17 11:45:00,27.25,27.25,27.15,27.23,171408.0,26.8319,26.8319,26.7334,26.8122,171408.0
2024-12-17 11:50:00,27.23,27.29,27.21,27.22,84452.0,26.8122,26.8713,26.7925,26.8023,84452.0
2024-12-17 11:55:00,27.22,27.27,27.21,27.25,99109.0,26.8023,26.8516,26.7925,26.8319,99109.0
2024-12-17 12:00:00,27.25,27.27,27.21,27.21,75027.0,26.8319,26.8516,26.7925,26.7925,75027.0
2024-12-17 12:05:00,27.21,27.22,27.18,27.21,51254.0,26.7925,26.8023,26.7629,26.7925,51254.0
2024-12-17 12:10:00,27.21,27.23,27.18,27.2,104444.0,26.7925,26.8122,26.7629,26.7826,104444.0
2024-12-17 12:15:00,27.2,27.23,27.18,27.23,68686.0,26.7826,26.8122,26.7629,26.8122,68686.0
2024-12-17 12:20:00,27.23,27.25,27.18,27.19,59492.0,26.8122,26.8319,26.7629,26.7728,59492.0
2024-12-17 12:25:00,27.19,27.2,27.12,27.13,57681.0,26.7728,26.7826,26.7039,26.7137,57681.0
2024-12-17 12:30:00,27.13,27.16,27.12,27.16,31253.0,26.7137,26.7433,26.7039,26.7433,31253.0
2024-12-17 12:35:00,27.14,27.16,27.11,27.13,170189.0,26.7236,26.7433,26.694,26.7137,170189.0
2024-12-17 12:40:00,27.13,27.14,27.09,27.12,140440.0,26.7137,26.7236,26.6743,26.7039,140440.0
2024-12-17 12:45:00,27.12,27.13,27.07,27.1,187397.0,26.7039,26.7137,26.6546,26.6842,187397.0
2024-12-17 12:50:00,27.1,27.15,27.07,27.12,135880.0,26.6842,26.7334,26.6546,26.7039,135880.0
2024-12-17 12:55:00,27.12,27.16,27.07,27.13,132723.0,26.7039,26.7433,26.6546,26.7137,132723.0
2024-12-17 13:00:00,27.13,27.16,27.12,27.16,89881.0,26.7137,26.7433,26.7039,26.7433,89881.0
2024-12-17 13:05:00,27.16,27.16,27.08,27.09,41583.0,26.7433,26.7433,26.6645,26.6743,41583.0
2024-12-17 13:10:00,27.09,27.11,27.06,27.08,89853.0,26.6743,26.694,26.6448,26.6645,89853.0
2024-12-17 13:15:00,27.08,27.1,27.07,27.1,42908.0,26.6645,26.6842,26.6546,26.6842,42908.0
2024-12-17 13:20:00,27.1,27.11,27.07,27.09,31313.0,26.6842,26.694,26.6546,26.6743,31313.0
2024-12-17 13:25:00,27.08,27.09,27.06,27.08,44436.0,26.6645,26.6743,26.6448,26.6645,44436.0
2024-12-17 13:30:00,27.08,27.1,27.03,27.1,55550.0,26.6645,26.6842,26.6153,26.6842,55550.0
2024-12-17 13:35:00,27.1,27.1,27.04,27.05,54338.0,26.6842,26.6842,26.6251,26.6349,54338.0
2024-12-17 13:40:00,27.05,27.07,27.04,27.05,47489.0,26.6349,26.6546,26.6251,26.6349,47489.0
2024-12-17 13:45:00,27.05,27.11,27.05,27.08,72262.0,26.6349,26.694,26.6349,26.6645,72262.0
2024-12-17 13:50:00,27.08,27.11,27.06,27.09,63034.0,26.6645,26.694,26.6448,26.6743,63034.0
2024-12-17 13:55:00,27.09,27.13,27.06,27.12,45341.0,26.6743,26.7137,26.6448,26.7039,45341.0
2024-12-17 14:00:00,27.13,27.14,27.08,27.09,29358.0,26.7137,26.7236,26.6645,26.6743,29358.0
2024-12-17 14:05:00,27.08,27.15,27.07,27.12,43700.0,26.6645,26.7334,26.6546,26.7039,43700.0
2024-12-17 14:10:00,27.11,27.11,27.08,27.08,54344.0,26.694,26.694,26.6645,26.6645,54344.0
2024-12-17 14:15:00,27.09,27.09,27.06,27.07,52312.0,26.6743,26.6743,26.6448,26.6546,52312.0
2024-12-17 14:20:00,27.07,27.08,27.04,27.05,65382.0,26.6546,26.6645,26.6251,26.6349,65382.0
2024-12-17 14:25:00,27.05,27.06,27.03,27.05,58117.0,26.6349,26.6448,26.6153,26.6349,58117.0
2024-12-17 14:30:00,27.05,27.08,27.03,27.07,50938.0,26.6349,26.6645,26.6153,26.6546,50938.0
2024-12-17 14:35:00,27.07,27.12,27.06,27.12,50547.0,26.6546,26.7039,26.6448,26.7039,50547.0
2024-12-17 14:40:00,27.12,27.14,27.09,27.1,38670.0,26.7039,26.7236,26.6743,26.6842,38670.0
2024-12-17 14:45:00,27.1,27.13,27.09,27.12,90244.0,26.6842,26.7137,26.6743,26.7039,90244.0
2024-12-17 14:50:00,27.12,27.12,27.06,27.09,47239.0,26.7039,26.7039,26.6448,26.6743,47239.0
2024-12-17 14:55:00,27.09,27.11,27.07,27.09,69311.0,26.6743,26.694,26.6546,26.6743,69311.0
2024-12-17 15:00:00,27.1,27.1,27.06,27.07,38306.0,26.6842,26.6842,26.6448,26.6546,38306.0
2024-12-17 15:05:00,27.06,27.12,27.05,27.11,95343.0,26.6448,26.7039,26.6349,26.694,95343.0
2024-12-17 15:10:00,27.11,27.11,27.08,27.09,64363.0,26.694,26.694,26.6645,26.6743,64363.0
2024-12-17 15:15:00,27.09,27.11,27.09,27.1,66362.0,26.6743,26.694,26.6743,26.6842,66362.0
2024-12-17 15:20:00,27.09,27.1,27.07,27.09,76025.0,26.6743,26.6842,26.6546,26.6743,76025.0
2024-12-17 15:25:00,27.1,27.15,27.09,27.13,82407.0,26.6842,26.7334,26.6743,26.7137,82407.0
2024-12-17 15:30:00,27.13,27.17,27.13,27.17,101008.0,26.7137,26.7531,26.7137,26.7531,101008.0
2024-12-17 15:35:00,27.17,27.17,27.08,27.09,127772.0,26.7531,26.7531,26.6645,26.6743,127772.0
2024-12-17 15:40:00,27.1,27.12,27.08,27.09,95066.0,26.6842,26.7039,26.6645,26.6743,95066.0
2024-12-17 15:45:00,27.09,27.15,27.08,27.14,131232.0,26.6743,26.7334,26.6645,26.7236,131232.0
2024-12-17 15:50:00,27.14,27.24,27.13,27.21,167587.0,26.7236,26.822,26.7137,26.7925,167587.0
2024-12-17 15:55:00,27.21,27.22,27.16,27.19,606178.0,26.7925,26.8023,26.7433,26.7728,606178.0
2024-12-18 09:30:00,27.06,27.22,27.03,27.16,251296.0,26.6448,26.8023,26.6153,26.7433,251296.0
2024-12-18 09:35:00,27.14,27.22,27.08,27.18,61734.0,26.7236,26.8023,26.6645,26.7629,61734.0
2024-12-18 09:40:00,27.17,27.27,27.11,27.11,97230.0,26.7531,26.8516,26.694,26.694,97230.0
2024-12-18 09:45:00,27.12,27.19,27.1,27.14,80556.0,26.7039,26.7728,26.6842,26.7236,80556.0
2024-12-18 09:50:00,27.16,27.2,27.1,27.1,91843.0,26.7433,26.7826,26.6842,26.6842,91843.0
2024-12-18 09:55:00,27.11,27.11,27.05,27.11,48461.0,26.694,26.694,26.6349,26.694,48461.0
2024-12-18 10:00:00,27.11,27.17,27.05,27.14,76072.0,26.694,26.7531,26.6349,26.7236,76072.0
2024-12-18 10:05:00,27.14,27.22,27.09,27.21,302894.0,26.7236,26.8023,26.6743,26.7925,302894.0
2024-12-18 10:10:00,27.21,27.21,27.13,27.15,73464.0,26.7925,26.7925,26.7137,26.7334,73464.0
2024-12-18 10:15:00,27.14,27.22,27.11,27.13,47470.0,26.7236,26.8023,26.694,26.7137,47470.0
2024-12-18 10:20:00,27.14,27.16,27.06,27.11,76341.0,26.7236,26.7433,26.6448,26.694,76341.0
2024-12-18 10:25:00,27.11,27.13,27.07,27.08,58857.0,26.694,26.7137,26.6546,26.6645,58857.0
2024-12-18 10:30:00,27.08,27.16,27.07,27.15,75213.0,26.6645,26.7433,26.6546,26.7334,75213.0
2024-12-18 10:35:00,27.15,27.17,27.1,27.11,46090.0,26.7334,26.7531,26.6842,26.694,46090.0
2024-12-18 10:40:00,27.1,27.14,27.09,27.11,52593.0,26.6842,26.7236,26.6743,26.694,52593.0
2024-12-18 10:45:00,27.11,27.11,27.04,27.09,60208.0,26.694,26.694,26.6251,26.6743,60208.0
2024-12-18 10:50:00,27.09,27.13,27.05,27.07,71098.0,26.6743,26.7137,26.6349,26.6546,71098.0
2024-12-18 10:55:00,27.06,27.13,27.05,27.12,61723.0,26.6448,26.7137,26.6349,26.7039,61723.0
2024-12-18 11:00:00,27.12,27.13,27.06,27.07,36767.0,26.7039,26.7137,26.6448,26.6546,36767.0
2024-12-18 11:05:00,27.07,27.11,27.05,27.06,57893.0,26.6546,26.694,26.6349,26.6448,57893.0
2024-12-18 11:10:00,27.07,27.12,27.05,27.11,42263.0,26.6546,26.7039,26.6349,26.694,42263.0
2024-12-18 11:15:00,27.12,27.13,27.1,27.11,39354.0,26.7039,26.7137,26.6842,26.694,39354.0
2024-12-18 11:20:00,27.12,27.25,27.11,27.25,83784.0,26.7039,26.8319,26.694,26.8319,83784.0
2024-12-18 11:25:00,27.25,27.3,27.23,27.27,104200.0,26.8319,26.8811,26.8122,26.8516,104200.0
2024-12-18 11:30:00,27.27,27.27,27.17,27.17,60250.0,26.8516,26.8516,26.7531,26.7531,60250.0
2024-12-18 11:35:00,27.18,27.18,27.14,27.15,56630.0,26.7629,26.7629,26.7236,26.7334,56630.0
2024-12-18 11:40:00,27.14,27.16,27.07,27.09,78404.0,26.7236,26.7433,26.6546,26.6743,78404.0
2024-12-18 11:45:00,27.09,27.09,27.04,27.06,119480.0,26.6743,26.6743,26.6251,26.6448,119480.0
2024-12-18 11:50:00,27.07,27.07,27.03,27.04,32273.0,26.6546,26.6546,26.6153,26.6251,32273.0
2024-12-18 11:55:00,27.04,27.08,27.03,27.05,63279.0,26.6251,26.6645,26.6153,26.6349,63279.0
2024-12-18 12:00:00,27.06,27.08,27.04,27.05,37932.0,26.6448,26.6645,26.6251,26.6349,37932.0
2024-12-18 12:05:00,27.05,27.07,27.04,27.05,14374.0,26.6349,26.6546,26.6251,26.6349,14374.0
2024-12-18 12:10:00,27.05,27.17,27.05,27.16,30536.0,26.6349,26.7531,26.6349,26.7433,30536.0
2024-12-18 12:15:00,27.16,27.21,27.15,27.21,56233.0,26.7433,26.7925,26.7334,26.7925,56233.0
2024-12-18 12:20:00,27.21,27.22,27.18,27.19,23276.0,26.7925,26.8023,26.7629,26.7728,23276.0
2024-12-18 12:25:00,27.19,27.22,27.18,27.19,36680.0,26.7728,26.8023,26.7629,26.7728,36680.0
2024-12-18 12:30:00,27.19,27.22,27.16,27.2,40667.0,26.7728,26.8023,26.7433,26.7826,40667.0
2024-12-18 12:35:00,27.2,27.2,27.14,27.14,23082.0,26.7826,26.7826,26.7236,26.7236,23082.0
2024-12-18 12:40:00,27.14,27.16,27.14,27.16,18845.0,26.7236,26.7433,26.7236,26.7433,18845.0
2024-12-18 12:45:00,27.16,27.18,27.15,27.16,29268.0,26.7433,26.7629,26.7334,26.7433,29268.0
2024-12-18 12:50:00,27.16,27.16,27.13,27.14,24989.0,26.7433,26.7433,26.7137,26.7236,24989.0
2024-12-18 12:55:00,27.14,27.15,27.12,27.13,35705.0,26.7236,26.7334,26.7039,26.7137,35705.0
2024-12-18 13:00:00,27.13,27.15,27.11,27.12,43636.0,26.7137,26.7334,26.694,26.7039,43636.0
2024-12-18 13:05:00,27.11,27.13,27.1,27.13,38117.0,26.694,26.7137,26.6842,26.7137,38117.0
2024-12-18 13:10:00,27.13,27.17,27.11,27.17,108683.0,26.7137,26.7531,26.694,26.7531,108683.0
2024-12-18 13:15:00,27.17,27.2,27.16,27.17,23534.0,26.7531,26.7826,26.7433,26.7531,23534.0
2024-12-18 13:20:00,27.17,27.17,27.11,27.12,60735.0,26.7531,26.7531,26.694,26.7039,60735.0
2024-12-18 13:25:00,27.13,27.14,27.11,27.13,31418.0,26.7137,26.7236,26.694,26.7137,31418.0
2024-12-18 13:30:00,27.13,27.15,27.12,27.15,10346.0,26.7137,26.7334,26.7039,26.7334,10346.0
2024-12-18 13:35:00,27.15,27.15,27.11,27.11,28956.0,26.7334,26.7334,26.694,26.694,28956.0
2024-12-18 13:40:00,27.12,27.12,27.07,27.08,35038.0,26.7039,26.7039,26.6546,26.6645,35038.0
2024-12-18 13:45:00,27.09,27.09,27.05,27.05,44408.0,26.6743,26.6743,26.6349,26.6349,44408.0
2024-12-18 13:50:00,27.05,27.09,27.05,27.09,33507.0,26.6349,26.6743,26.6349,26.6743,33507.0
2024-12-18 13:55:00,27.09,27.1,27.07,27.1,23828.0,26.6743,26.6842,26.6546,26.6842,23828.0
2024-12-18 14:00:00,27.1,27.1,27.01,27.02,102085.0,26.6842,26.6842,26.5956,26.6054,102085.0
2024-12-18 14:05:00,27.02,27.03,26.97,26.98,206655.0,26.6054,26.6153,26.5562,26.566,206655.0
2024-12-18 14:10:00,26.98,26.99,26.86,26.87,66444.0,26.566,26.5759,26.4479,26.4577,66444.0
2024-12-18 14:15:00,26.87,26.93,26.83,26.86,109486.0,26.4577,26.5168,26.4183,26.4479,109486.0
2024-12-18 14:20:00,26.86,26.89,26.83,26.85,42269.0,26.4479,26.4774,26.4183,26.438,42269.0
2024-12-18 14:25:00,26.85,26.88,26.81,26.82,72632.0,26.438,26.4676,26.3986,26.4085,72632.0
2024-12-18 14:30:00,26.82,26.91,26.79,26.86,126814.0,26.4085,26.4971,26.3789,26.4479,126814.0
2024-12-18 14:35:00,26.86,26.87,26.78,26.78,65038.0,26.4479,26.4577,26.3691,26.3691,65038.0
2024-12-18 14:40:00,26.78,26.83,26.74,26.77,108618.0,26.3691,26.4183,26.3297,26.3592,108618.0
2024-12-18 14:45:00,26.77,26.79,26.7,26.76,56264.0,26.3592,26.3789,26.2903,26.3494,56264.0
2024-12-18 14:50:00,26.76,26.79,26.71,26.77,70060.0,26.3494,26.3789,26.3002,26.3592,70060.0
2024-12-18 14:55:00,26.77,26.77,26.66,26.68,59398.0,26.3592,26.3592,26.2509,26.2706,59398.0
2024-12-18 15:00:00,26.68,26.75,26.64,26.66,99989.0,26.2706,26.3395,26.2312,26.2509,99989.0
2024-12-18 15:05:00,26.66,26.72,26.65,26.67,71231.0,26.2509,26.31,26.2411,26.2608,71231.0
2024-12-18 15:10:00,26.67,26.67,26.59,26.62,154137.0,26.2608,26.2608,26.182,26.2115,154137.0
2024-12-18 15:15:00,26.62,26.64,26.57,26.59,63517.0,26.2115,26.2312,26.1623,26.182,63517.0
2024-12-18 15:20:00,26.58,26.63,26.57,26.61,81483.0,26.1722,26.2214,26.1623,26.2017,81483.0
2024-12-18 15:25:00,26.6,26.6,26.44,26.46,172887.0,26.1918,26.1918,26.0343,26.054,172887.0
2024-12-18 15:30:00,26.46,26.49,26.42,26.44,92782.0,26.054,26.0835,26.0146,26.0343,92782.0
2024-12-18 15:35:00,26.44,26.44,26.32,26.33,183990.0,26.0343,26.0343,25.9161,25.926,183990.0
2024-12-18 15:40:00,26.32,26.32,26.16,26.17,174578.0,25.9161,25.9161,25.7586,25.7684,174578.0
2024-12-18 15:45:00,26.18,26.27,26.11,26.24,255078.0,25.7783,25.8669,25.7094,25.8374,255078.0
2024-12-18 15:50:00,26.25,26.3,26.2,26.23,370973.0,25.8472,25.8965,25.798,25.8275,370973.0
2024-12-18 15:55:00,26.23,26.23,26.11,26.14,966778.0,25.8275,25.8275,25.7094,25.7389,966778.0
2024-12-19 09:30:00,26.56,26.62,26.37,26.42,372139.0,26.1525,26.2115,25.9654,26.0146,372139.0
2024-12-19 09:35:00,26.41,26.53,26.28,26.3,94472.0,26.0048,26.1229,25.8768,25.8965,94472.0
2024-12-19 09:40:00,26.3,26.3,26.23,26.27,80077.0,25.8965,25.8965,25.8275,25.8669,80077.0
2024-12-19 09:45:00,26.28,26.28,26.14,26.26,108265.0,25.8768,25.8768,25.7389,25.8571,108265.0
2024-12-19 09:50:00,26.26,26.27,26.15,26.17,101402.0,25.8571,25.8669,25.7488,25.7684,101402.0
2024-12-19 09:55:00,26.17,26.23,26.13,26.21,79684.0,25.7684,25.8275,25.7291,25.8078,79684.0
2024-12-19 10:00:00,26.21,26.22,26.12,26.15,129492.0,25.8078,25.8177,25.7192,25.7488,129492.0
2024-12-19 10:05:00,26.14,26.17,26.07,26.08,58552.0,25.7389,25.7684,25.67,25.6798,58552.0
2024-12-19 10:10:00,26.08,26.17,26.07,26.11,104651.0,25.6798,25.7684,25.67,25.7094,104651.0
2024-12-19 10:15:00,26.1,26.21,26.04,26.18,91522.0,25.6995,25.8078,25.6404,25.7783,91522.0
2024-12-19 10:20:00,26.17,26.18,26.02,26.06,101812.0,25.7684,25.7783,25.6207,25.6601,101812.0
2024-12-19 10:25:00,26.07,26.19,26.05,26.14,53876.0,25.67,25.7881,25.6503,25.7389,53876.0
2024-12-19 10:30:00,26.14,26.16,26.07,26.08,67477.0,25.7389,25.7586,25.67,25.6798,67477.0
2024-12-19 10:35:00,26.08,26.12,26.06,26.1,56682.0,25.6798,25.7192,25.6601,25.6995,56682.0
2024-12-19 10:40:00,26.09,26.17,26.04,26.08,442273.0,25.6897,25.7684,25.6404,25.6798,442273.0
2024-12-19 10:45:00,26.08,26.08,26.01,26.06,160044.0,25.6798,25.6798,25.6109,25.6601,160044.0
2024-12-19 10:50:00,26.07,26.14,26.05,26.07,116729.0,25.67,25.7389,25.6503,25.67,116729.0
2024-12-19 10:55:00,26.08,26.08,25.95,25.98,96731.0,25.6798,25.6798,25.5518,25.5814,96731.0
2024-12-19 11:00:00,25.97,25.97,25.88,25.92,72457.0,25.5715,25.5715,25.4829,25.5223,72457.0
2024-12-19 11:05:00,25.92,25.99,25.9,25.99,74423.0,25.5223,25.5912,25.5026,25.5912,74423.0
2024-12-19 11:10:00,25.99,26.04,25.97,26.02,84300.0,25.5912,25.6404,25.5715,25.6207,84300.0
2024-12-19 11:15:00,26.02,26.15,26.01,26.13,124498.0,25.6207,25.7488,25.6109,25.7291,124498.0
2024-12-19 11:20:00,26.13,26.18,26.1,26.16,96431.0,25.7291,25.7783,25.6995,25.7586,96431.0
2024-12-19 11:25:00,26.16,26.22,26.12,26.13,109548.0,25.7586,25.8177,25.7192,25.7291,109548.0
2024-12-19 11:30:00,26.13,26.16,26.07,26.08,128505.0,25.7291,25.7586,25.67,25.6798,128505.0
2024-12-19 11:35:00,26.08,26.14,26.04,26.11,53256.0,25.6798,25.7389,25.6404,25.7094,53256.0
2024-12-19 11:40:00,26.11,26.15,26.05,26.08,64293.0,25.7094,25.7488,25.6503,25.6798,64293.0
2024-12-19 11:45:00,26.07,26.13,26.06,26.07,44429.0,25.67,25.7291,25.6601,25.67,44429.0
2024-12-19 11:50:00,26.07,26.07,25.96,25.96,59646.0,25.67,25.67,25.5617,25.5617,59646.0
2024-12-19 11:55:00,25.96,25.99,25.92,25.94,73345.0,25.5617,25.5912,25.5223,25.542,73345.0
2024-12-19 12:00:00,25.93,25.95,25.89,25.89,58460.0,25.5321,25.5518,25.4927,25.4927,58460.0
2024-12-19 12:05:00,25.89,25.91,25.85,25.89,48515.0,25.4927,25.5124,25.4534,25.4927,48515.0
2024-12-19 12:10:00,25.89,25.91,25.79,25.8,555657.0,25.4927,25.5124,25.3943,25.4041,555657.0
2024-12-19 12:15:00,25.81,25.85,25.75,25.83,102990.0,25.414,25.4534,25.3549,25.4337,102990.0
2024-12-19 12:20:00,25.83,25.83,25.78,25.79,52194.0,25.4337,25.4337,25.3844,25.3943,52194.0
2024-12-19 12:25:00,25.78,25.81,25.76,25.77,44701.0,25.3844,25.414,25.3647,25.3746,44701.0
2024-12-19 12:30:00,25.77,25.79,25.75,25.78,81468.0,25.3746,25.3943,25.3549,25.3844,81468.0
2024-12-19 12:35:00,25.78,25.83,25.77,25.82,115955.0,25.3844,25.4337,25.3746,25.4238,115955.0
2024-12-19 12:40:00,25.82,25.84,25.75,25.75,67719.0,25.4238,25.4435,25.3549,25.3549,67719.0
2024-12-19 12:45:00,25.76,25.78,25.73,25.74,58202.0,25.3647,25.3844,25.3352,25.345,58202.0
2024-12-19 12:50:00,25.74,25.78,25.73,25.75,154910.0,25.345,25.3844,25.3352,25.3549,154910.0
2024-12-19 12:55:00,25.75,25.81,25.74,25.75,61163.0,25.3549,25.414,25.345,25.3549,61163.0
2024-12-19 13:00:00,25.74,25.75,25.68,25.69,80966.0,25.345,25.3549,25.286,25.2958,80966.0
2024-12-19 13:05:00,25.69,25.75,25.67,25.74,50531.0,25.2958,25.3549,25.2761,25.345,50531.0
2024-12-19 13:10:00,25.74,25.8,25.73,25.79,54575.0,25.345,25.4041,25.3352,25.3943,54575.0
2024-12-19 13:15:00,25.79,25.8,25.76,25.77,44394.0,25.3943,25.4041,25.3647,25.3746,44394.0
2024-12-19 13:20:00,25.76,25.77,25.71,25.73,55647.0,25.3647,25.3746,25.3155,25.3352,55647.0
2024-12-19 13:25:00,25.74,25.76,25.66,25.76,70308.0,25.345,25.3647,25.2663,25.3647,70308.0
2024-12-19 13:30:00,25.76,25.77,25.72,25.73,159483.0,25.3647,25.3746,25.3254,25.3352,159483.0
2024-12-19 13:35:00,25.72,25.75,25.7,25.71,216425.0,25.3254,25.3549,25.3057,25.3155,216425.0
2024-12-19 13:40:00,25.71,25.74,25.7,25.71,116687.0,25.3155,25.345,25.3057,25.3155,116687.0
2024-12-19 13:45:00,25.71,25.74,25.71,25.71,66383.0,25.3155,25.345,25.3155,25.3155,66383.0
2024-12-19 13:50:00,25.71,25.72,25.67,25.71,88926.0,25.3155,25.3254,25.2761,25.3155,88926.0
2024-12-19 13:55:00,25.71,25.75,25.7,25.75,141459.0,25.3155,25.3549,25.3057,25.3549,141459.0
2024-12-19 14:00:00,25.75,25.79,25.73,25.76,121244.0,25.3549,25.3943,25.3352,25.3647,121244.0
2024-12-19 14:05:00,25.76,25.78,25.71,25.74,77155.0,25.3647,25.3844,25.3155,25.345,77155.0
2024-12-19 14:10:00,25.74,25.74,25.69,25.7,53288.0,25.345,25.345,25.2958,25.3057,53288.0
2024-12-19 14:15:00,25.7,25.74,25.7,25.74,60144.0,25.3057,25.345,25.3057,25.345,60144.0
2024-12-19 14:20:00,25.74,25.81,25.73,25.79,56465.0,25.345,25.414,25.3352,25.3943,56465.0
2024-12-19 14:25:00,25.79,25.79,25.75,25.76,54760.0,25.3943,25.3943,25.3549,25.3647,54760.0
2024-12-19 14:30:00,25.76,25.83,25.73,25.82,112097.0,25.3647,25.4337,25.3352,25.4238,112097.0
2024-12-19 14:35:00,25.82,25.84,25.8,25.83,44052.0,25.4238,25.4435,25.4041,25.4337,44052.0
2024-12-19 14:40:00,25.83,25.84,25.79,25.84,56070.0,25.4337,25.4435,25.3943,25.4435,56070.0
2024-12-19 14:45:00,25.84,25.84,25.81,25.82,62942.0,25.4435,25.4435,25.414,25.4238,62942.0
2024-12-19 14:50:00,25.82,25.84,25.81,25.82,133306.0,25.4238,25.4435,25.414,25.4238,133306.0
2024-12-19 14:55:00,25.82,25.82,25.76,25.77,98347.0,25.4238,25.4238,25.3647,25.3746,98347.0
2024-12-19 15:00:00,25.78,25.8,25.74,25.8,90038.0,25.3844,25.4041,25.345,25.4041,90038.0
2024-12-19 15:05:00,25.8,25.8,25.75,25.78,79932.0,25.4041,25.4041,25.3549,25.3844,79932.0
2024-12-19 15:10:00,25.78,25.86,25.77,25.84,151679.0,25.3844,25.4632,25.3746,25.4435,151679.0
2024-12-19 15:15:00,25.84,25.88,25.83,25.86,79853.0,25.4435,25.4829,25.4337,25.4632,79853.0
2024-12-19 15:20:00,25.86,25.91,25.85,25.9,67135.0,25.4632,25.5124,25.4534,25.5026,67135.0
2024-12-19 15:25:00,25.91,25.91,25.81,25.85,119852.0,25.5124,25.5124,25.414,25.4534,119852.0
2024-12-19 15:30:00,25.86,25.87,25.81,25.82,129064.0,25.4632,25.473,25.414,25.4238,129064.0
2024-12-19 15:35:00,25.82,25.87,25.77,25.87,171776.0,25.4238,25.473,25.3746,25.473,171776.0
2024-12-19 15:40:00,25.87,25.95,25.85,25.95,165832.0,25.473,25.5518,25.4534,25.5518,165832.0
2024-12-19 15:45:00,25.94,25.95,25.83,25.84,180725.0,25.542,25.5518,25.4337,25.4435,180725.0
2024-12-19 15:50:00,25.83,25.84,25.73,25.76,279422.0,25.4337,25.4435,25.3352,25.3647,279422.0
2024-12-19 15:55:00,25.76,25.81,25.73,25.76,721195.0,25.3647,25.414,25.3352,25.3647,721195.0
2024-12-20 09:30:00,25.51,25.9,25.51,25.85,1019248.0,25.1186,25.5026,25.1186,25.4534,1019248.0
2024-12-20 09:35:00,25.85,26.04,25.84,25.95,71650.0,25.4534,25.6404,25.4435,25.5518,71650.0
2024-12-20 09:40:00,25.93,25.95,25.83,25.9,57991.0,25.5321,25.5518,25.4337,25.5026,57991.0
2024-12-20 09:45:00,25.89,25.93,25.82,25.92,58365.0,25.4927,25.5321,25.4238,25.5223,58365.0
2024-12-20 09:50:00,25.91,26.03,25.89,26.03,45123.0,25.5124,25.6306,25.4927,25.6306,45123.0
2024-12-20 09:55:00,26.03,26.1,26.02,26.05,89279.0,25.6306,25.6995,25.6207,25.6503,89279.0
2024-12-20 10:00:00,26.06,26.11,25.97,26.01,88193.0,25.6601,25.7094,25.5715,25.6109,88193.0
2024-12-20 10:05:00,26.01,26.05,25.95,26.0,78971.0,25.6109,25.6503,25.5518,25.6011,78971.0
2024-12-20 10:10:00,26.0,26.06,25.96,26.03,64975.0,25.6011,25.6601,25.5617,25.6306,64975.0
2024-12-20 10:15:00,26.03,26.1,26.02,26.07,143878.0,25.6306,25.6995,25.6207,25.67,143878.0
2024-12-20 10:20:00,26.07,26.08,26.02,26.05,55952.0,25.67,25.6798,25.6207,25.6503,55952.0
2024-12-20 10:25:00,26.05,26.12,26.03,26.11,60513.0,25.6503,25.7192,25.6306,25.7094,60513.0
2024-12-20 10:30:00,26.11,26.2,26.1,26.15,48388.0,25.7094,25.798,25.6995,25.7488,48388.0
2024-12-20 10:35:00,26.14,26.15,26.06,26.09,56674.0,25.7389,25.7488,25.6601,25.6897,56674.0
2024-12-20 10:40:00,26.08,26.12,26.05,26.1,52716.0,25.6798,25.7192,25.6503,25.6995,52716.0
2024-12-20 10:45:00,26.1,26.14,26.08,26.14,43879.0,25.6995,25.7389,25.6798,25.7389,43879.0
2024-12-20 10:50:00,26.14,26.16,26.11,26.16,57795.0,25.7389,25.7586,25.7094,25.7586,57795.0
2024-12-20 10:55:00,26.15,26.17,26.12,26.13,57944.0,25.7488,25.7684,25.7192,25.7291,57944.0
2024-12-20 11:00:00,26.13,26.2,26.12,26.19,58393.0,25.7291,25.798,25.7192,25.7881,58393.0
2024-12-20 11:05:00,26.18,26.23,26.17,26.21,53876.0,25.7783,25.8275,25.7684,25.8078,53876.0
2024-12-20 11:10:00,26.22,26.23,26.16,26.16,87410.0,25.8177,25.8275,25.7586,25.7586,87410.0
2024-12-20 11:15:00,26.15,26.19,26.13,26.16,181939.0,25.7488,25.7881,25.7291,25.7586,181939.0
2024-12-20 11:20:00,26.16,26.16,26.11,26.14,26607.0,25.7586,25.7586,25.7094,25.7389,26607.0
2024-12-20 11:25:00,26.14,26.2,26.1,26.18,37388.0,25.7389,25.798,25.6995,25.7783,37388.0
2024-12-20 11:30:00,26.18,26.21,26.16,26.18,35729.0,25.7783,25.8078,25.7586,25.7783,35729.0
2024-12-20 11:35:00,26.18,26.21,26.17,26.19,33680.0,25.7783,25.8078,25.7684,25.7881,33680.0
2024-12-20 11:40:00,26.2,26.25,26.16,26.25,30460.0,25.798,25.8472,25.7586,25.8472,30460.0
2024-12-20 11:45:00,26.25,26.28,26.23,26.24,45915.0,25.8472,25.8768,25.8275,25.8374,45915.0
2024-12-20 11:50:00,26.23,26.27,26.21,26.26,25827.0,25.8275,25.8669,25.8078,25.8571,25827.0
2024-12-20 11:55:00,26.25,26.28,26.23,26.26,25158.0,25.8472,25.8768,25.8275,25.8571,25158.0
2024-12-20 12:00:00,26.26,26.26,26.2,26.21,34102.0,25.8571,25.8571,25.798,25.8078,34102.0
2024-12-20 12:05:00,26.21,26.22,26.16,26.19,28474.0,25.8078,25.8177,25.7586,25.7881,28474.0
2024-12-20 12:10:00,26.18,26.2,26.15,26.18,39377.0,25.7783,25.798,25.7488,25.7783,39377.0
2024-12-20 12:15:00,26.18,26.18,26.13,26.16,39133.0,25.7783,25.7783,25.7291,25.7586,39133.0
2024-12-20 12:20:00,26.16,26.17,26.12,26.15,23162.0,25.7586,25.7684,25.7192,25.7488,23162.0
2024-12-20 12:25:00,26.14,26.15,26.08,26.13,166197.0,25.7389,25.7488,25.6798,25.7291,166197.0
2024-12-20 12:30:00,26.13,26.14,26.06,26.12,38443.0,25.7291,25.7389,25.6601,25.7192,38443.0
2024-12-20 12:35:00,26.13,26.16,26.11,26.14,28077.0,25.7291,25.7586,25.7094,25.7389,28077.0
2024-12-20 12:40:00,26.15,26.17,26.09,26.09,30579.0,25.7488,25.7684,25.6897,25.6897,30579.0
2024-12-20 12:45:00,26.09,26.11,26.07,26.1,18351.0,25.6897,25.7094,25.67,25.6995,18351.0
2024-12-20 12:50:00,26.11,26.19,26.11,26.19,100229.0,25.7094,25.7881,25.7094,25.7881,100229.0
2024-12-20 12:55:00,26.2,26.21,26.17,26.2,31787.0,25.798,25.8078,25.7684,25.798,31787.0
2024-12-20 13:00:00,26.2,26.2,26.17,26.19,33747.0,25.798,25.798,25.7684,25.7881,33747.0
2024-12-20 13:05:00,26.18,26.18,26.14,26.16,40638.0,25.7783,25.7783,25.7389,25.7586,40638.0
2024-12-20 13:10:00,26.16,26.22,26.15,26.2,56937.0,25.7586,25.8177,25.7488,25.798,56937.0
2024-12-20 13:15:00,26.21,26.21,26.12,26.12,113269.0,25.8078,25.8078,25.7192,25.7192,113269.0
2024-12-20 13:20:00,26.12,26.13,26.05,26.05,115438.0,25.7192,25.7291,25.6503,25.6503,115438.0
2024-12-20 13:25:00,26.05,26.05,25.96,25.96,143129.0,25.6503,25.6503,25.5617,25.5617,143129.0
2024-12-20 13:30:00,25.96,26.01,25.96,25.99,49317.0,25.5617,25.6109,25.5617,25.5912,49317.0
2024-12-20 13:35:00,26.0,26.03,25.98,25.99,23823.0,25.6011,25.6306,25.5814,25.5912,23823.0
2024-12-20 13:40:00,25.99,26.04,25.99,26.01,42936.0,25.5912,25.6404,25.5912,25.6109,42936.0
2024-12-20 13:45:00,26.02,26.03,25.98,25.99,21753.0,25.6207,25.6306,25.5814,25.5912,21753.0
2024-12-20 13:50:00,25.99,26.02,25.96,26.01,38944.0,25.5912,25.6207,25.5617,25.6109,38944.0
2024-12-20 13:55:00,26.01,26.03,25.96,25.96,44102.0,25.6109,25.6306,25.5617,25.5617,44102.0
2024-12-20 14:00:00,25.96,25.98,25.93,25.95,54263.0,25.5617,25.5814,25.5321,25.5518,54263.0
2024-12-20 14:05:00,25.95,25.95,25.89,25.92,58837.0,25.5518,25.5518,25.4927,25.5223,58837.0
2024-12-20 14:10:00,25.93,25.93,25.89,25.89,39026.0,25.5321,25.5321,25.4927,25.4927,39026.0
2024-12-20 14:15:00,25.89,25.95,25.88,25.94,38957.0,25.4927,25.5518,25.4829,25.542,38957.0
2024-12-20 14:20:00,25.95,25.96,25.93,25.95,43481.0,25.5518,25.5617,25.5321,25.5518,43481.0
2024-12-20 14:25:00,25.94,25.99,25.92,25.95,92665.0,25.542,25.5912,25.5223,25.5518,92665.0
2024-12-20 14:30:00,25.95,26.0,25.93,25.96,48176.0,25.5518,25.6011,25.5321,25.5617,48176.0
2024-12-20 14:35:00,25.96,25.97,25.94,25.96,58204.0,25.5617,25.5715,25.542,25.5617,58204.0
2024-12-20 14:40:00,25.96,25.97,25.94,25.96,52636.0,25.5617,25.5715,25.542,25.5617,52636.0
2024-12-20 14:45:00,25.96,25.98,25.95,25.96,40938.0,25.5617,25.5814,25.5518,25.5617,40938.0
2024-12-20 14:50:00,25.96,25.98,25.94,25.98,24005.0,25.5617,25.5814,25.542,25.5814,24005.0
2024-12-20 14:55:00,25.97,25.98,25.94,25.96,53814.0,25.5715,25.5814,25.542,25.5617,53814.0
2024-12-20 15:00:00,25.96,25.98,25.92,25.96,66235.0,25.5617,25.5814,25.5223,25.5617,66235.0
2024-12-20 15:05:00,25.96,25.97,25.94,25.94,44402.0,25.5617,25.5715,25.542,25.542,44402.0
2024-12-20 15:10:00,25.94,25.95,25.89,25.89,67486.0,25.542,25.5518,25.4927,25.4927,67486.0
2024-12-20 15:15:00,25.89,25.9,25.86,25.89,73037.0,25.4927,25.5026,25.4632,25.4927,73037.0
2024-12-20 15:20:00,25.88,25.88,25.82,25.84,87866.0,25.4829,25.4829,25.4238,25.4435,87866.0
2024-12-20 15:25:00,25.84,25.87,25.82,25.87,49750.0,25.4435,25.473,25.4238,25.473,49750.0
2024-12-20 15:30:00,25.87,25.89,25.81,25.89,96810.0,25.473,25.4927,25.414,25.4927,96810.0
2024-12-20 15:35:00,25.89,26.03,25.88,26.0,106047.0,25.4927,25.6306,25.4829,25.6011,106047.0
2024-12-20 15:40:00,26.0,26.03,25.98,26.0,104905.0,25.6011,25.6306,25.5814,25.6011,104905.0
2024-12-20 15:45:00,26.0,26.01,25.94,25.95,133122.0,25.6011,25.6109,25.542,25.5518,133122.0
2024-12-20 15:50:00,25.95,26.0,25.92,25.96,288648.0,25.5518,25.6011,25.5223,25.5617,288648.0
2024-12-20 15:55:00,25.96,25.99,25.94,25.98,670857.0,25.5617,25.5912,25.542,25.5814,670857.0
2024-12-23 09:30:00,25.96,26.1,25.88,25.95,200137.0,25.5617,25.6995,25.4829,25.5518,200137.0
2024-12-23 09:35:00,25.96,26.07,25.89,25.92,74851.0,25.5617,25.67,25.4927,25.5223,74851.0
2024-12-23 09:40:00,25.93,26.08,25.88,26.02,96162.0,25.5321,25.6798,25.4829,25.6207,96162.0
2024-12-23 09:45:00,26.04,26.09,25.99,26.05,34357.0,25.6404,25.6897,25.5912,25.6503,34357.0
2024-12-23 09:50:00,26.05,26.1,25.99,26.02,33089.0,25.6503,25.6995,25.5912,25.6207,33089.0
2024-12-23 09:55:00,26.01,26.05,25.98,25.99,116258.0,25.6109,25.6503,25.5814,25.5912,116258.0
2024-12-23 10:00:00,25.98,26.05,25.97,25.99,59183.0,25.5814,25.6503,25.5715,25.5912,59183.0
2024-12-23 10:05:00,25.98,25.99,25.91,25.92,33913.0,25.5814,25.5912,25.5124,25.5223,33913.0
2024-12-23 10:10:00,25.93,25.94,25.87,25.93,95582.0,25.5321,25.542,25.473,25.5321,95582.0
2024-12-23 10:15:00,25.93,26.0,25.91,25.96,44659.0,25.5321,25.6011,25.5124,25.5617,44659.0
2024-12-23 10:20:00,25.96,26.01,25.93,26.0,37284.0,25.5617,25.6109,25.5321,25.6011,37284.0
2024-12-23 10:25:00,26.0,26.07,25.97,26.05,39012.0,25.6011,25.67,25.5715,25.6503,39012.0
2024-12-23 10:30:00,26.07,26.08,25.99,26.07,40816.0,25.67,25.6798,25.5912,25.67,40816.0
2024-12-23 10:35:00,26.07,26.09,26.02,26.05,48457.0,25.67,25.6897,25.6207,25.6503,48457.0
2024-12-23 10:40:00,26.04,26.04,25.97,25.98,51611.0,25.6404,25.6404,25.5715,25.5814,51611.0
2024-12-23 10:45:00,25.98,26.01,25.94,25.96,20297.0,25.5814,25.6109,25.542,25.5617,20297.0
2024-12-23 10:50:00,25.96,25.97,25.9,25.91,47642.0,25.5617,25.5715,25.5026,25.5124,47642.0
2024-12-23 10:55:00,25.91,25.93,25.88,25.9,37718.0,25.5124,25.5321,25.4829,25.5026,37718.0
2024-12-23 11:00:00,25.91,25.98,25.89,25.96,61912.0,25.5124,25.5814,25.4927,25.5617,61912.0
2024-12-23 11:05:00,25.96,26.0,25.92,25.94,82649.0,25.5617,25.6011,25.5223,25.542,82649.0
2024-12-23 11:10:00,25.94,26.04,25.93,26.04,33920.0,25.542,25.6404,25.5321,25.6404,33920.0
2024-12-23 11:15:00,26.04,26.05,25.98,26.01,45017.0,25.6404,25.6503,25.5814,25.6109,45017.0
2024-12-23 11:20:00,26.01,26.03,26.0,26.02,50804.0,25.6109,25.6306,25.6011,25.6207,50804.0
2024-12-23 11:25:00,26.02,26.08,26.01,26.06,43818.0,25.6207,25.6798,25.6109,25.6601,43818.0
2024-12-23 11:30:00,26.05,26.1,26.05,26.1,42802.0,25.6503,25.6995,25.6503,25.6995,42802.0
2024-12-23 11:35:00,26.09,26.1,26.03,26.04,35422.0,25.6897,25.6995,25.6306,25.6404,35422.0
2024-12-23 11:40:00,26.04,26.07,26.03,26.04,51609.0,25.6404,25.67,25.6306,25.6404,51609.0
2024-12-23 11:45:00,26.04,26.06,26.01,26.06,29309.0,25.6404,25.6601,25.6109,25.6601,29309.0
2024-12-23 11:50:00,26.05,26.06,26.01,26.04,35826.0,25.6503,25.6601,25.6109,25.6404,35826.0
2024-12-23 11:55:00,26.04,26.09,26.02,26.09,34160.0,25.6404,25.6897,25.6207,25.6897,34160.0
2024-12-23 12:00:00,26.09,26.1,26.05,26.07,48261.0,25.6897,25.6995,25.6503,25.67,48261.0
2024-12-23 12:05:00,26.07,26.07,26.01,26.04,42541.0,25.67,25.67,25.6109,25.6404,42541.0
2024-12-23 12:10:00,26.04,26.08,26.03,26.06,27937.0,25.6404,25.6798,25.6306,25.6601,27937.0
2024-12-23 12:15:00,26.06,26.07,26.05,26.07,26690.0,25.6601,25.67,25.6503,25.67,26690.0
2024-12-23 12:20:00,26.07,26.12,26.03,26.07,294510.0,25.67,25.7192,25.6306,25.67,294510.0
2024-12-23 12:25:00,26.07,26.09,26.02,26.05,114251.0,25.67,25.6897,25.6207,25.6503,114251.0
2024-12-23 12:30:00,26.06,26.06,26.01,26.04,20514.0,25.6601,25.6601,25.6109,25.6404,20514.0
2024-12-23 12:35:00,26.03,26.03,25.99,26.03,26934.0,25.6306,25.6306,25.5912,25.6306,26934.0
2024-12-23 12:40:00,26.02,26.04,26.01,26.02,47622.0,25.6207,25.6404,25.6109,25.6207,47622.0
2024-12-23 12:45:00,26.03,26.05,26.02,26.03,61424.0,25.6306,25.6503,25.6207,25.6306,61424.0
2024-12-23 12:50:00,26.03,26.04,26.02,26.03,20569.0,25.6306,25.6404,25.6207,25.6306,20569.0
2024-12-23 12:55:00,26.03,26.07,26.02,26.05,25632.0,25.6306,25.67,25.6207,25.6503,25632.0
2024-12-23 13:00:00,26.05,26.1,26.04,26.09,25936.0,25.6503,25.6995,25.6404,25.6897,25936.0
2024-12-23 13:05:00,26.09,26.09,26.07,26.08,40553.0,25.6897,25.6897,25.67,25.6798,40553.0
2024-12-23 13:10:00,26.08,26.12,26.07,26.12,23864.0,25.6798,25.7192,25.67,25.7192,23864.0
2024-12-23 13:15:00,26.12,26.14,26.1,26.14,26247.0,25.7192,25.7389,25.6995,25.7389,26247.0
2024-12-23 13:20:00,26.13,26.15,26.1,26.13,89361.0,25.7291,25.7488,25.6995,25.7291,89361.0
2024-12-23 13:25:00,26.14,26.16,26.12,26.13,18483.0,25.7389,25.7586,25.7192,25.7291,18483.0
2024-12-23 13:30:00,26.13,26.16,26.11,26.12,32264.0,25.7291,25.7586,25.7094,25.7192,32264.0
2024-12-23 13:35:00,26.13,26.17,26.12,26.16,31665.0,25.7291,25.7684,25.7192,25.7586,31665.0
2024-12-23 13:40:00,26.16,26.17,26.11,26.13,58613.0,25.7586,25.7684,25.7094,25.7291,58613.0
2024-12-23 13:45:00,26.13,26.2,26.13,26.19,41271.0,25.7291,25.798,25.7291,25.7881,41271.0
2024-12-23 13:50:00,26.19,26.19,26.16,26.18,38321.0,25.7881,25.7881,25.7586,25.7783,38321.0
2024-12-23 13:55:00,26.17,26.17,26.12,26.13,35419.0,25.7684,25.7684,25.7192,25.7291,35419.0
2024-12-23 14:00:00,26.13,26.14,26.09,26.11,40907.0,25.7291,25.7389,25.6897,25.7094,40907.0
2024-12-23 14:05:00,26.11,26.12,26.1,26.11,27297.0,25.7094,25.7192,25.6995,25.7094,27297.0
2024-12-23 14:10:00,26.12,26.14,26.1,26.14,18409.0,25.7192,25.7389,25.6995,25.7389,18409.0
2024-12-23 14:15:00,26.14,26.15,26.11,26.13,35940.0,25.7389,25.7488,25.7094,25.7291,35940.0
2024-12-23 14:20:00,26.13,26.13,26.09,26.09,34608.0,25.7291,25.7291,25.6897,25.6897,34608.0
2024-12-23 14:25:00,26.1,26.11,26.08,26.1,31915.0,25.6995,25.7094,25.6798,25.6995,31915.0
2024-12-23 14:30:00,26.1,26.11,26.08,26.09,29584.0,25.6995,25.7094,25.6798,25.6897,29584.0
2024-12-23 14:35:00,26.09,26.14,26.08,26.11,66325.0,25.6897,25.7389,25.6798,25.7094,66325.0
2024-12-23 14:40:00,26.12,26.15,26.1,26.14,127165.0,25.7192,25.7488,25.6995,25.7389,127165.0
2024-12-23 14:45:00,26.14,26.17,26.13,26.16,75566.0,25.7389,25.7684,25.7291,25.7586,75566.0
2024-12-23 14:50:00,26.16,26.17,26.15,26.16,31493.0,25.7586,25.7684,25.7488,25.7586,31493.0
2024-12-23 14:55:00,26.17,26.19,26.16,26.18,49272.0,25.7684,25.7881,25.7586,25.7783,49272.0
2024-12-23 15:00:00,26.18,26.2,26.16,26.19,83413.0,25.7783,25.798,25.7586,25.7881,83413.0
2024-12-23 15:05:00,26.19,26.21,26.18,26.2,35759.0,25.7881,25.8078,25.7783,25.798,35759.0
2024-12-23 15:10:00,26.2,26.2,26.16,26.19,61119.0,25.798,25.798,25.7586,25.7881,61119.0
2024-12-23 15:15:00,26.19,26.2,26.13,26.15,142902.0,25.7881,25.798,25.7291,25.7488,142902.0
2024-12-23 15:20:00,26.16,26.2,26.16,26.19,51463.0,25.7586,25.798,25.7586,25.7881,51463.0
2024-12-23 15:25:00,26.19,26.24,26.18,26.23,54068.0,25.7881,25.8374,25.7783,25.8275,54068.0
2024-12-23 15:30:00,26.23,26.25,26.21,26.24,50922.0,25.8275,25.8472,25.8078,25.8374,50922.0
2024-12-23 15:35:00,26.24,26.36,26.23,26.34,122459.0,25.8374,25.9555,25.8275,25.9358,122459.0
2024-12-23 15:40:00,26.34,26.36,26.29,26.36,122346.0,25.9358,25.9555,25.8866,25.9555,122346.0
2024-12-23 15:45:00,26.36,26.38,26.29,26.33,301020.0,25.9555,25.9752,25.8866,25.926,301020.0
2024-12-23 15:50:00,26.33,26.37,26.3,26.34,131547.0,25.926,25.9654,25.8965,25.9358,131547.0
2024-12-23 15:55:00,26.34,26.36,26.24,26.25,457725.0,25.9358,25.9555,25.8374,25.8472,457725.0
2024-12-24 09:30:00,26.31,26.36,26.12,26.23,115110.0,25.9063,25.9555,25.7192,25.8275,115110.0
2024-12-24 09:35:00,26.21,26.26,26.08,26.18,49314.0,25.8078,25.8571,25.6798,25.7783,49314.0
2024-12-24 09:40:00,26.2,26.25,26.17,26.25,48300.0,25.798,25.8472,25.7684,25.8472,48300.0
2024-12-24 09:45:00,26.25,26.28,26.22,26.23,64431.0,25.8472,25.8768,25.8177,25.8275,64431.0
2024-12-24 09:50:00,26.22,26.24,26.2,26.22,52269.0,25.8177,25.8374,25.798,25.8177,52269.0
2024-12-24 09:55:00,26.23,26.27,26.22,26.26,35465.0,25.8275,25.8669,25.8177,25.8571,35465.0
2024-12-24 10:00:00,26.28,26.38,26.28,26.37,124510.0,25.8768,25.9752,25.8768,25.9654,124510.0
2024-12-24 10:05:00,26.38,26.42,26.37,26.4,49052.0,25.9752,26.0146,25.9654,25.9949,49052.0
2024-12-24 10:10:00,26.41,26.45,26.4,26.44,45517.0,26.0048,26.0441,25.9949,26.0343,45517.0
2024-12-24 10:15:00,26.44,26.55,26.44,26.54,53280.0,26.0343,26.1426,26.0343,26.1328,53280.0
2024-12-24 10:20:00,26.54,26.61,26.51,26.6,58633.0,26.1328,26.2017,26.1032,26.1918,58633.0
2024-12-24 10:25:00,26.6,26.67,26.6,26.67,51798.0,26.1918,26.2608,26.1918,26.2608,51798.0
2024-12-24 10:30:00,26.67,26.72,26.66,26.69,80016.0,26.2608,26.31,26.2509,26.2805,80016.0
2024-12-24 10:35:00,26.69,26.71,26.64,26.65,39739.0,26.2805,26.3002,26.2312,26.2411,39739.0
2024-12-24 10:40:00,26.65,26.66,26.62,26.65,59470.0,26.2411,26.2509,26.2115,26.2411,59470.0
2024-12-24 10:45:00,26.64,26.66,26.61,26.65,43135.0,26.2312,26.2509,26.2017,26.2411,43135.0
2024-12-24 10:50:00,26.65,26.65,26.58,26.6,34470.0,26.2411,26.2411,26.1722,26.1918,34470.0
2024-12-24 10:55:00,26.6,26.62,26.58,26.62,44467.0,26.1918,26.2115,26.1722,26.2115,44467.0
2024-12-24 11:00:00,26.61,26.63,26.57,26.62,44004.0,26.2017,26.2214,26.1623,26.2115,44004.0
2024-12-24 11:05:00,26.62,26.65,26.61,26.62,24864.0,26.2115,26.2411,26.2017,26.2115,24864.0
2024-12-24 11:10:00,26.63,26.65,26.59,26.61,42010.0,26.2214,26.2411,26.182,26.2017,42010.0
2024-12-24 11:15:00,26.61,26.62,26.59,26.62,31121.0,26.2017,26.2115,26.182,26.2115,31121.0
2024-12-24 11:20:00,26.62,26.62,26.59,26.61,47691.0,26.2115,26.2115,26.182,26.2017,47691.0
2024-12-24 11:25:00,26.61,26.64,26.59,26.62,44651.0,26.2017,26.2312,26.182,26.2115,44651.0
2024-12-24 11:30:00,26.62,26.63,26.6,26.62,21221.0,26.2115,26.2214,26.1918,26.2115,21221.0
2024-12-24 11:35:00,26.62,26.64,26.6,26.62,24658.0,26.2115,26.2312,26.1918,26.2115,24658.0
2024-12-24 11:40:00,26.63,26.67,26.62,26.67,35299.0,26.2214,26.2608,26.2115,26.2608,35299.0
2024-12-24 11:45:00,26.67,26.71,26.66,26.7,41287.0,26.2608,26.3002,26.2509,26.2903,41287.0
2024-12-24 11:50:00,26.7,26.7,26.62,26.63,30294.0,26.2903,26.2903,26.2115,26.2214,30294.0
2024-12-24 11:55:00,26.63,26.67,26.62,26.64,31473.0,26.2214,26.2608,26.2115,26.2312,31473.0
2024-12-24 12:00:00,26.64,26.68,26.64,26.68,12588.0,26.2312,26.2706,26.2312,26.2706,12588.0
2024-12-24 12:05:00,26.68,26.71,26.68,26.7,48076.0,26.2706,26.3002,26.2706,26.2903,48076.0
2024-12-24 12:10:00,26.7,26.71,26.68,26.71,49478.0,26.2903,26.3002,26.2706,26.3002,49478.0
2024-12-24 12:15:00,26.71,26.75,26.7,26.73,51927.0,26.3002,26.3395,26.2903,26.3199,51927.0
2024-12-24 12:20:00,26.73,26.77,26.72,26.75,38352.0,26.3199,26.3592,26.31,26.3395,38352.0
2024-12-24 12:25:00,26.75,26.78,26.74,26.77,70248.0,26.3395,26.3691,26.3297,26.3592,70248.0
2024-12-24 12:30:00,26.77,26.79,26.75,26.75,56975.0,26.3592,26.3789,26.3395,26.3395,56975.0
2024-12-24 12:35:00,26.76,26.81,26.75,26.77,62073.0,26.3494,26.3986,26.3395,26.3592,62073.0
2024-12-24 12:40:00,26.77,26.78,26.72,26.77,64088.0,26.3592,26.3691,26.31,26.3592,64088.0
2024-12-24 12:45:00,26.76,26.79,26.73,26.77,84232.0,26.3494,26.3789,26.3199,26.3592,84232.0
2024-12-24 12:50:00,26.77,26.83,26.75,26.79,172658.0,26.3592,26.4183,26.3395,26.3789,172658.0
2024-12-24 12:55:00,26.78,26.86,26.77,26.82,378056.0,26.3691,26.4479,26.3592,26.4085,378056.0
2024-12-26 09:30:00,26.78,26.87,26.55,26.55,155324.0,26.3691,26.4577,26.1426,26.1426,155324.0
2024-12-26 09:35:00,26.54,26.63,26.44,26.45,51632.0,26.1328,26.2214,26.0343,26.0441,51632.0
2024-12-26 09:40:00,26.46,26.52,26.44,26.47,34529.0,26.054,26.1131,26.0343,26.0638,34529.0
2024-12-26 09:45:00,26.48,26.62,26.48,26.62,34401.0,26.0737,26.2115,26.0737,26.2115,34401.0
2024-12-26 09:50:00,26.62,26.65,26.57,26.65,48228.0,26.2115,26.2411,26.1623,26.2411,48228.0
2024-12-26 09:55:00,26.64,26.66,26.61,26.65,27359.0,26.2312,26.2509,26.2017,26.2411,27359.0
2024-12-26 10:00:00,26.64,26.67,26.59,26.64,84817.0,26.2312,26.2608,26.182,26.2312,84817.0
2024-12-26 10:05:00,26.65,26.71,26.65,26.68,24181.0,26.2411,26.3002,26.2411,26.2706,24181.0
2024-12-26 10:10:00,26.68,26.75,26.68,26.74,60001.0,26.2706,26.3395,26.2706,26.3297,60001.0
2024-12-26 10:15:00,26.74,26.79,26.7,26.78,65321.0,26.3297,26.3789,26.2903,26.3691,65321.0
2024-12-26 10:20:00,26.79,26.79,26.7,26.71,43960.0,26.3789,26.3789,26.2903,26.3002,43960.0
2024-12-26 10:25:00,26.7,26.72,26.62,26.64,43998.0,26.2903,26.31,26.2115,26.2312,43998.0
2024-12-26 10:30:00,26.64,26.7,26.61,26.69,32919.0,26.2312,26.2903,26.2017,26.2805,32919.0
2024-12-26 10:35:00,26.7,26.71,26.67,26.7,27260.0,26.2903,26.3002,26.2608,26.2903,27260.0
2024-12-26 10:40:00,26.7,26.72,26.67,26.69,38292.0,26.2903,26.31,26.2608,26.2805,38292.0
2024-12-26 10:45:00,26.68,26.79,26.67,26.79,28437.0,26.2706,26.3789,26.2608,26.3789,28437.0
2024-12-26 10:50:00,26.78,26.8,26.77,26.79,21741.0,26.3691,26.3888,26.3592,26.3789,21741.0
2024-12-26 10:55:00,26.79,26.8,26.77,26.78,38585.0,26.3789,26.3888,26.3592,26.3691,38585.0
2024-12-26 11:00:00,26.78,26.82,26.77,26.79,67237.0,26.3691,26.4085,26.3592,26.3789,67237.0
2024-12-26 11:05:00,26.79,26.79,26.71,26.74,51069.0,26.3789,26.3789,26.3002,26.3297,51069.0
2024-12-26 11:10:00,26.74,26.75,26.72,26.74,42963.0,26.3297,26.3395,26.31,26.3297,42963.0
2024-12-26 11:15:00,26.75,26.78,26.75,26.77,14744.0,26.3395,26.3691,26.3395,26.3592,14744.0
2024-12-26 11:20:00,26.78,26.78,26.73,26.74,34458.0,26.3691,26.3691,26.3199,26.3297,34458.0
2024-12-26 11:25:00,26.74,26.75,26.72,26.74,31156.0,26.3297,26.3395,26.31,26.3297,31156.0
2024-12-26 11:30:00,26.73,26.74,26.72,26.72,10550.0,26.3199,26.3297,26.31,26.31,10550.0
2024-12-26 11:35:00,26.73,26.75,26.71,26.74,36484.0,26.3199,26.3395,26.3002,26.3297,36484.0
2024-12-26 11:40:00,26.73,26.78,26.73,26.77,29178.0,26.3199,26.3691,26.3199,26.3592,29178.0
2024-12-26 11:45:00,26.78,26.82,26.77,26.82,31125.0,26.3691,26.4085,26.3592,26.4085,31125.0
2024-12-26 11:50:00,26.82,26.89,26.81,26.86,81524.0,26.4085,26.4774,26.3986,26.4479,81524.0
2024-12-26 11:55:00,26.86,26.9,26.85,26.89,34486.0,26.4479,26.4872,26.438,26.4774,34486.0
2024-12-26 12:00:00,26.88,26.88,26.84,26.84,26250.0,26.4676,26.4676,26.4282,26.4282,26250.0
2024-12-26 12:05:00,26.84,26.86,26.82,26.84,51251.0,26.4282,26.4479,26.4085,26.4282,51251.0
2024-12-26 12:10:00,26.84,26.85,26.79,26.81,22829.0,26.4282,26.438,26.3789,26.3986,22829.0
2024-12-26 12:15:00,26.8,26.81,26.75,26.77,15122.0,26.3888,26.3986,26.3395,26.3592,15122.0
2024-12-26 12:20:00,26.78,26.79,26.76,26.77,31089.0,26.3691,26.3789,26.3494,26.3592,31089.0
2024-12-26 12:25:00,26.78,26.78,26.76,26.77,17230.0,26.3691,26.3691,26.3494,26.3592,17230.0
2024-12-26 12:30:00,26.77,26.8,26.76,26.78,16191.0,26.3592,26.3888,26.3494,26.3691,16191.0
2024-12-26 12:35:00,26.79,26.8,26.77,26.79,8330.0,26.3789,26.3888,26.3592,26.3789,8330.0
2024-12-26 12:40:00,26.8,26.81,26.78,26.8,23658.0,26.3888,26.3986,26.3691,26.3888,23658.0
2024-12-26 12:45:00,26.81,26.84,26.76,26.79,80980.0,26.3986,26.4282,26.3494,26.3789,80980.0
2024-12-26 12:50:00,26.78,26.78,26.74,26.76,46426.0,26.3691,26.3691,26.3297,26.3494,46426.0
2024-12-26 12:55:00,26.76,26.77,26.74,26.76,11686.0,26.3494,26.3592,26.3297,26.3494,11686.0
2024-12-26 13:00:00,26.75,26.77,26.74,26.77,12735.0,26.3395,26.3592,26.3297,26.3592,12735.0
2024-12-26 13:05:00,26.77,26.79,26.75,26.76,19533.0,26.3592,26.3789,26.3395,26.3494,19533.0
2024-12-26 13:10:00,26.75,26.76,26.73,26.74,24920.0,26.3395,26.3494,26.3199,26.3297,24920.0
2024-12-26 13:15:00,26.75,26.82,26.75,26.82,18638.0,26.3395,26.4085,26.3395,26.4085,18638.0
2024-12-26 13:20:00,26.82,26.82,26.78,26.8,27883.0,26.4085,26.4085,26.3691,26.3888,27883.0
2024-12-26 13:25:00,26.81,26.81,26.77,26.78,9713.0,26.3986,26.3986,26.3592,26.3691,9713.0
2024-12-26 13:30:00,26.79,26.8,26.77,26.78,23858.0,26.3789,26.3888,26.3592,26.3691,23858.0
2024-12-26 13:35:00,26.78,26.8,26.77,26.79,14523.0,26.3691,26.3888,26.3592,26.3789,14523.0
2024-12-26 13:40:00,26.8,26.8,26.74,26.75,26852.0,26.3888,26.3888,26.3297,26.3395,26852.0
2024-12-26 13:45:00,26.75,26.96,26.72,26.91,676506.0,26.3395,26.5463,26.31,26.4971,676506.0
2024-12-26 13:50:00,26.91,26.93,26.84,26.86,70102.0,26.4971,26.5168,26.4282,26.4479,70102.0
2024-12-26 13:55:00,26.85,26.86,26.83,26.84,42460.0,26.438,26.4479,26.4183,26.4282,42460.0
2024-12-26 14:00:00,26.83,26.85,26.81,26.83,39037.0,26.4183,26.438,26.3986,26.4183,39037.0
2024-12-26 14:05:00,26.82,26.82,26.79,26.8,26909.0,26.4085,26.4085,26.3789,26.3888,26909.0
2024-12-26 14:10:00,26.8,26.81,26.77,26.79,23966.0,26.3888,26.3986,26.3592,26.3789,23966.0
2024-12-26 14:15:00,26.78,26.8,26.75,26.76,29849.0,26.3691,26.3888,26.3395,26.3494,29849.0
2024-12-26 14:20:00,26.76,26.77,26.7,26.73,60184.0,26.3494,26.3592,26.2903,26.3199,60184.0
2024-12-26 14:25:00,26.74,26.78,26.73,26.77,39792.0,26.3297,26.3691,26.3199,26.3592,39792.0
2024-12-26 14:30:00,26.77,26.78,26.76,26.78,20105.0,26.3592,26.3691,26.3494,26.3691,20105.0
2024-12-26 14:35:00,26.77,26.81,26.77,26.8,25254.0,26.3592,26.3986,26.3592,26.3888,25254.0
2024-12-26 14:40:00,26.8,26.8,26.77,26.79,29333.0,26.3888,26.3888,26.3592,26.3789,29333.0
2024-12-26 14:45:00,26.79,26.8,26.77,26.77,16817.0,26.3789,26.3888,26.3592,26.3592,16817.0
2024-12-26 14:50:00,26.78,26.8,26.76,26.79,20808.0,26.3691,26.3888,26.3494,26.3789,20808.0
2024-12-26 14:55:00,26.79,26.8,26.77,26.77,12818.0,26.3789,26.3888,26.3592,26.3592,12818.0
2024-12-26 15:00:00,26.78,26.79,26.74,26.76,39126.0,26.3691,26.3789,26.3297,26.3494,39126.0
2024-12-26 15:05:00,26.76,26.78,26.75,26.78,22496.0,26.3494,26.3691,26.3395,26.3691,22496.0
2024-12-26 15:10:00,26.78,26.78,26.75,26.75,36781.0,26.3691,26.3691,26.3395,26.3395,36781.0
2024-12-26 15:15:00,26.74,26.77,26.73,26.77,67269.0,26.3297,26.3592,26.3199,26.3592,67269.0
2024-12-26 15:20:00,26.77,26.77,26.74,26.76,38717.0,26.3592,26.3592,26.3297,26.3494,38717.0
2024-12-26 15:25:00,26.76,26.79,26.75,26.79,25747.0,26.3494,26.3789,26.3395,26.3789,25747.0
2024-12-26 15:30:00,26.78,26.82,26.76,26.82,75761.0,26.3691,26.4085,26.3494,26.4085,75761.0
2024-12-26 15:35:00,26.81,26.83,26.79,26.81,64094.0,26.3986,26.4183,26.3789,26.3986,64094.0
2024-12-26 15:40:00,26.8,26.84,26.8,26.83,46221.0,26.3888,26.4282,26.3888,26.4183,46221.0
2024-12-26 15:45:00,26.83,26.85,26.81,26.84,35245.0,26.4183,26.438,26.3986,26.4282,35245.0
2024-12-26 15:50:00,26.85,26.85,26.79,26.8,96331.0,26.438,26.438,26.3789,26.3888,96331.0
2024-12-26 15:55:00,26.8,26.83,26.79,26.8,281951.0,26.3888,26.4183,26.3789,26.3888,281951.0
2024-12-27 09:30:00,26.74,26.86,26.68,26.86,113246.0,26.3297,26.4479,26.2706,26.4479,113246.0
2024-12-27 09:35:00,26.86,26.96,26.82,26.96,61309.0,26.4479,26.5463,26.4085,26.5463,61309.0
2024-12-27 09:40:00,26.96,27.1,26.96,27.03,60091.0,26.5463,26.6842,26.5463,26.6153,60091.0
2024-12-27 09:45:00,27.06,27.18,27.04,27.16,62997.0,26.6448,26.7629,26.6251,26.7433,62997.0
2024-12-27 09:50:00,27.16,27.22,27.12,27.17,60355.0,26.7433,26.8023,26.7039,26.7531,60355.0
2024-12-27 09:55:00,27.17,27.17,27.05,27.07,50399.0,26.7531,26.7531,26.6349,26.6546,50399.0
2024-12-27 10:00:00,27.07,27.08,26.98,26.98,72316.0,26.6546,26.6645,26.566,26.566,72316.0
2024-12-27 10:05:00,26.97,26.98,26.9,26.93,59601.0,26.5562,26.566,26.4872,26.5168,59601.0
2024-12-27 10:10:00,26.93,26.93,26.82,26.83,27699.0,26.5168,26.5168,26.4085,26.4183,27699.0
2024-12-27 10:15:00,26.84,26.9,26.81,26.88,89419.0,26.4282,26.4872,26.3986,26.4676,89419.0
2024-12-27 10:20:00,26.87,26.89,26.83,26.87,64064.0,26.4577,26.4774,26.4183,26.4577,64064.0
2024-12-27 10:25:00,26.87,26.89,26.85,26.86,107619.0,26.4577,26.4774,26.438,26.4479,107619.0
2024-12-27 10:30:00,26.86,26.92,26.85,26.92,40761.0,26.4479,26.5069,26.438,26.5069,40761.0
2024-12-27 10:35:00,26.91,26.97,26.9,26.96,44660.0,26.4971,26.5562,26.4872,26.5463,44660.0
2024-12-27 10:40:00,26.96,27.04,26.94,27.03,34228.0,26.5463,26.6251,26.5266,26.6153,34228.0
2024-12-27 10:45:00,27.02,27.11,27.0,27.11,46490.0,26.6054,26.694,26.5857,26.694,46490.0
2024-12-27 10:50:00,27.12,27.15,27.07,27.13,36271.0,26.7039,26.7334,26.6546,26.7137,36271.0
2024-12-27 10:55:00,27.12,27.13,27.02,27.02,52593.0,26.7039,26.7137,26.6054,26.6054,52593.0
2024-12-27 11:00:00,27.03,27.03,26.94,26.95,42362.0,26.6153,26.6153,26.5266,26.5365,42362.0
2024-12-27 11:05:00,26.96,26.99,26.94,26.96,23592.0,26.5463,26.5759,26.5266,26.5463,23592.0
2024-12-27 11:10:00,26.96,26.99,26.93,26.96,19456.0,26.5463,26.5759,26.5168,26.5463,19456.0
2024-12-27 11:15:00,26.96,26.97,26.92,26.93,27794.0,26.5463,26.5562,26.5069,26.5168,27794.0
2024-12-27 11:20:00,26.93,26.93,26.9,26.91,60426.0,26.5168,26.5168,26.4872,26.4971,60426.0
2024-12-27 11:25:00,26.92,26.95,26.91,26.93,50929.0,26.5069,26.5365,26.4971,26.5168,50929.0
2024-12-27 11:30:00,26.92,26.94,26.9,26.91,27103.0,26.5069,26.5266,26.4872,26.4971,27103.0
2024-12-27 11:35:00,26.91,26.96,26.9,26.91,43117.0,26.4971,26.5463,26.4872,26.4971,43117.0
2024-12-27 11:40:00,26.92,26.95,26.9,26.9,42069.0,26.5069,26.5365,26.4872,26.4872,42069.0
2024-12-27 11:45:00,26.9,26.9,26.82,26.84,25500.0,26.4872,26.4872,26.4085,26.4282,25500.0
2024-12-27 11:50:00,26.83,26.84,26.77,26.8,48722.0,26.4183,26.4282,26.3592,26.3888,48722.0
2024-12-27 11:55:00,26.8,26.81,26.73,26.73,57353.0,26.3888,26.3986,26.3199,26.3199,57353.0
2024-12-27 12:00:00,26.73,26.74,26.68,26.7,45723.0,26.3199,26.3297,26.2706,26.2903,45723.0
2024-12-27 12:05:00,26.7,26.74,26.68,26.73,17108.0,26.2903,26.3297,26.2706,26.3199,17108.0
2024-12-27 12:10:00,26.73,26.75,26.7,26.74,24331.0,26.3199,26.3395,26.2903,26.3297,24331.0
2024-12-27 12:15:00,26.74,26.75,26.68,26.69,30804.0,26.3297,26.3395,26.2706,26.2805,30804.0
2024-12-27 12:20:00,26.68,26.72,26.67,26.7,44758.0,26.2706,26.31,26.2608,26.2903,44758.0
2024-12-27 12:25:00,26.71,26.74,26.7,26.71,20840.0,26.3002,26.3297,26.2903,26.3002,20840.0
2024-12-27 12:30:00,26.71,26.76,26.71,26.75,25692.0,26.3002,26.3494,26.3002,26.3395,25692.0
2024-12-27 12:35:00,26.75,26.75,26.71,26.71,36520.0,26.3395,26.3395,26.3002,26.3002,36520.0
2024-12-27 12:40:00,26.71,26.72,26.69,26.7,28533.0,26.3002,26.31,26.2805,26.2903,28533.0
2024-12-27 12:45:00,26.7,26.71,26.66,26.67,39010.0,26.2903,26.3002,26.2509,26.2608,39010.0
2024-12-27 12:50:00,26.68,26.71,26.64,26.7,17766.0,26.2706,26.3002,26.2312,26.2903,17766.0
2024-12-27 12:55:00,26.71,26.73,26.71,26.71,17255.0,26.3002,26.3199,26.3002,26.3002,17255.0
2024-12-27 13:00:00,26.71,26.76,26.71,26.75,34752.0,26.3002,26.3494,26.3002,26.3395,34752.0
2024-12-27 13:05:00,26.75,26.75,26.71,26.74,12099.0,26.3395,26.3395,26.3002,26.3297,12099.0
2024-12-27 13:10:00,26.73,26.76,26.73,26.75,41448.0,26.3199,26.3494,26.3199,26.3395,41448.0
2024-12-27 13:15:00,26.75,26.75,26.71,26.73,31134.0,26.3395,26.3395,26.3002,26.3199,31134.0
2024-12-27 13:20:00,26.73,26.73,26.71,26.71,16030.0,26.3199,26.3199,26.3002,26.3002,16030.0
2024-12-27 13:25:00,26.72,26.76,26.71,26.73,34726.0,26.31,26.3494,26.3002,26.3199,34726.0
2024-12-27 13:30:00,26.74,26.75,26.72,26.75,25619.0,26.3297,26.3395,26.31,26.3395,25619.0
2024-12-27 13:35:00,26.75,26.75,26.74,26.75,13556.0,26.3395,26.3395,26.3297,26.3395,13556.0
2024-12-27 13:40:00,26.75,26.75,26.72,26.72,20123.0,26.3395,26.3395,26.31,26.31,20123.0
2024-12-27 13:45:00,26.72,26.75,26.7,26.75,36692.0,26.31,26.3395,26.2903,26.3395,36692.0
2024-12-27 13:50:00,26.75,26.77,26.74,26.77,67246.0,26.3395,26.3592,26.3297,26.3592,67246.0
2024-12-27 13:55:00,26.77,26.77,26.74,26.77,28671.0,26.3592,26.3592,26.3297,26.3592,28671.0
2024-12-27 14:00:00,26.77,26.78,26.72,26.73,38988.0,26.3592,26.3691,26.31,26.3199,38988.0
2024-12-27 14:05:00,26.73,26.76,26.72,26.75,25062.0,26.3199,26.3494,26.31,26.3395,25062.0
2024-12-27 14:10:00,26.75,26.8,26.74,26.79,48051.0,26.3395,26.3888,26.3297,26.3789,48051.0
2024-12-27 14:15:00,26.79,26.83,26.77,26.83,37759.0,26.3789,26.4183,26.3592,26.4183,37759.0
2024-12-27 14:20:00,26.83,26.83,26.8,26.82,45776.0,26.4183,26.4183,26.3888,26.4085,45776.0
2024-12-27 14:25:00,26.83,26.83,26.79,26.8,37102.0,26.4183,26.4183,26.3789,26.3888,37102.0
2024-12-27 14:30:00,26.8,26.82,26.75,26.8,33789.0,26.3888,26.4085,26.3395,26.3888,33789.0
2024-12-27 14:35:00,26.81,26.84,26.81,26.83,17887.0,26.3986,26.4282,26.3986,26.4183,17887.0
2024-12-27 14:40:00,26.83,26.85,26.82,26.84,37855.0,26.4183,26.438,26.4085,26.4282,37855.0
2024-12-27 14:45:00,26.84,26.85,26.83,26.84,61125.0,26.4282,26.438,26.4183,26.4282,61125.0
2024-12-27 14:50:00,26.84,26.84,26.82,26.84,22037.0,26.4282,26.4282,26.4085,26.4282,22037.0
2024-12-27 14:55:00,26.84,26.88,26.83,26.87,62991.0,26.4282,26.4676,26.4183,26.4577,62991.0
2024-12-27 15:00:00,26.88,26.88,26.8,26.81,31313.0,26.4676,26.4676,26.3888,26.3986,31313.0
2024-12-27 15:05:00,26.81,26.82,26.75,26.79,27795.0,26.3986,26.4085,26.3395,26.3789,27795.0
2024-12-27 15:10:00,26.8,26.8,26.72,26.73,38111.0,26.3888,26.3888,26.31,26.3199,38111.0
2024-12-27 15:15:00,26.74,26.77,26.72,26.76,26007.0,26.3297,26.3592,26.31,26.3494,26007.0
2024-12-27 15:20:00,26.75,26.76,26.74,26.74,42732.0,26.3395,26.3494,26.3297,26.3297,42732.0
2024-12-27 15:25:00,26.75,26.78,26.74,26.76,37570.0,26.3395,26.3691,26.3297,26.3494,37570.0
2024-12-27 15:30:00,26.76,26.78,26.73,26.73,38962.0,26.3494,26.3691,26.3199,26.3199,38962.0
2024-12-27 15:35:00,26.74,26.76,26.71,26.76,47628.0,26.3297,26.3494,26.3002,26.3494,47628.0
2024-12-27 15:40:00,26.75,26.76,26.71,26.73,58830.0,26.3395,26.3494,26.3002,26.3199,58830.0
2024-12-27 15:45:00,26.74,26.75,26.71,26.75,65715.0,26.3297,26.3395,26.3002,26.3395,65715.0
2024-12-27 15:50:00,26.75,26.82,26.75,26.79,99869.0,26.3395,26.4085,26.3395,26.3789,99869.0
2024-12-27 15:55:00,26.8,26.8,26.76,26.8,323282.0,26.3888,26.3888,26.3494,26.3888,323282.0
2024-12-30 09:30:00,26.8,26.83,26.54,26.77,159898.0,26.3888,26.4183,26.1328,26.3592,159898.0
2024-12-30 09:35:00,26.77,26.88,26.73,26.77,91622.0,26.3592,26.4676,26.3199,26.3592,91622.0
2024-12-30 09:40:00,26.77,26.78,26.65,26.67,46417.0,26.3592,26.3691,26.2411,26.2608,46417.0
2024-12-30 09:45:00,26.65,26.71,26.58,26.62,99365.0,26.2411,26.3002,26.1722,26.2115,99365.0
2024-12-30 09:50:00,26.61,26.66,26.58,26.66,51825.0,26.2017,26.2509,26.1722,26.2509,51825.0
2024-12-30 09:55:00,26.66,26.71,26.65,26.68,49099.0,26.2509,26.3002,26.2411,26.2706,49099.0
2024-12-30 10:00:00,26.68,26.72,26.61,26.64,58794.0,26.2706,26.31,26.2017,26.2312,58794.0
2024-12-30 10:05:00,26.65,26.69,26.62,26.67,79601.0,26.2411,26.2805,26.2115,26.2608,79601.0
2024-12-30 10:10:00,26.67,26.69,26.6,26.63,57065.0,26.2608,26.2805,26.1918,26.2214,57065.0
2024-12-30 10:15:00,26.62,26.63,26.55,26.62,98599.0,26.2115,26.2214,26.1426,26.2115,98599.0
2024-12-30 10:20:00,26.61,26.74,26.6,26.71,103461.0,26.2017,26.3297,26.1918,26.3002,103461.0
2024-12-30 10:25:00,26.71,26.76,26.67,26.68,48950.0,26.3002,26.3494,26.2608,26.2706,48950.0
2024-12-30 10:30:00,26.68,26.77,26.68,26.72,48497.0,26.2706,26.3592,26.2706,26.31,48497.0
2024-12-30 10:35:00,26.73,26.76,26.68,26.76,39644.0,26.3199,26.3494,26.2706,26.3494,39644.0
2024-12-30 10:40:00,26.76,26.82,26.76,26.79,42298.0,26.3494,26.4085,26.3494,26.3789,42298.0
2024-12-30 10:45:00,26.79,26.8,26.76,26.78,47176.0,26.3789,26.3888,26.3494,26.3691,47176.0
2024-12-30 10:50:00,26.79,26.88,26.79,26.85,40207.0,26.3789,26.4676,26.3789,26.438,40207.0
2024-12-30 10:55:00,26.86,26.94,26.84,26.94,104106.0,26.4479,26.5266,26.4282,26.5266,104106.0
2024-12-30 11:00:00,26.94,27.0,26.9,26.97,100740.0,26.5266,26.5857,26.4872,26.5562,100740.0
2024-12-30 11:05:00,26.98,27.04,26.96,27.04,51014.0,26.566,26.6251,26.5463,26.6251,51014.0
2024-12-30 11:10:00,27.04,27.04,26.93,26.95,75466.0,26.6251,26.6251,26.5168,26.5365,75466.0
2024-12-30 11:15:00,26.94,26.98,26.91,26.91,26451.0,26.5266,26.566,26.4971,26.4971,26451.0
2024-12-30 11:20:00,26.92,26.93,26.84,26.88,43773.0,26.5069,26.5168,26.4282,26.4676,43773.0
2024-12-30 11:25:00,26.87,26.89,26.84,26.87,71037.0,26.4577,26.4774,26.4282,26.4577,71037.0
2024-12-30 11:30:00,26.87,26.88,26.84,26.85,42681.0,26.4577,26.4676,26.4282,26.438,42681.0
2024-12-30 11:35:00,26.85,26.86,26.81,26.86,59545.0,26.438,26.4479,26.3986,26.4479,59545.0
2024-12-30 11:40:00,26.86,26.94,26.85,26.92,70730.0,26.4479,26.5266,26.438,26.5069,70730.0
2024-12-30 11:45:00,26.91,26.95,26.89,26.91,51285.0,26.4971,26.5365,26.4774,26.4971,51285.0
2024-12-30 11:50:00,26.9,26.93,26.9,26.9,41989.0,26.4872,26.5168,26.4872,26.4872,41989.0
2024-12-30 11:55:00,26.9,26.96,26.89,26.95,78346.0,26.4872,26.5463,26.4774,26.5365,78346.0
2024-12-30 12:00:00,26.95,27.02,26.94,27.01,40082.0,26.5365,26.6054,26.5266,26.5956,40082.0
2024-12-30 12:05:00,27.01,27.02,26.96,27.02,197985.0,26.5956,26.6054,26.5463,26.6054,197985.0
2024-12-30 12:10:00,27.02,27.05,27.01,27.05,97491.0,26.6054,26.6349,26.5956,26.6349,97491.0
2024-12-30 12:15:00,27.05,27.13,27.04,27.11,71292.0,26.6349,26.7137,26.6251,26.694,71292.0
2024-12-30 12:20:00,27.1,27.13,27.06,27.07,151641.0,26.6842,26.7137,26.6448,26.6546,151641.0
2024-12-30 12:25:00,27.08,27.09,27.04,27.08,50002.0,26.6645,26.6743,26.6251,26.6645,50002.0
2024-12-30 12:30:00,27.08,27.12,27.06,27.11,45670.0,26.6645,26.7039,26.6448,26.694,45670.0
2024-12-30 12:35:00,27.11,27.18,27.09,27.13,63698.0,26.694,26.7629,26.6743,26.7137,63698.0
2024-12-30 12:40:00,27.13,27.13,27.08,27.09,46581.0,26.7137,26.7137,26.6645,26.6743,46581.0
2024-12-30 12:45:00,27.1,27.1,27.06,27.07,33124.0,26.6842,26.6842,26.6448,26.6546,33124.0
2024-12-30 12:50:00,27.07,27.11,27.06,27.07,32091.0,26.6546,26.694,26.6448,26.6546,32091.0
2024-12-30 12:55:00,27.07,27.09,27.05,27.08,33380.0,26.6546,26.6743,26.6349,26.6645,33380.0
2024-12-30 13:00:00,27.09,27.09,27.06,27.07,30997.0,26.6743,26.6743,26.6448,26.6546,30997.0
2024-12-30 13:05:00,27.06,27.13,27.06,27.11,52188.0,26.6448,26.7137,26.6448,26.694,52188.0
2024-12-30 13:10:00,27.11,27.12,27.09,27.11,45007.0,26.694,26.7039,26.6743,26.694,45007.0
2024-12-30 13:15:00,27.11,27.11,27.06,27.09,63514.0,26.694,26.694,26.6448,26.6743,63514.0
2024-12-30 13:20:00,27.09,27.09,27.0,27.01,130274.0,26.6743,26.6743,26.5857,26.5956,130274.0
2024-12-30 13:25:00,27.0,27.07,26.99,27.05,55793.0,26.5857,26.6546,26.5759,26.6349,55793.0
2024-12-30 13:30:00,27.05,27.09,27.02,27.08,42325.0,26.6349,26.6743,26.6054,26.6645,42325.0
2024-12-30 13:35:00,27.08,27.09,27.04,27.08,34467.0,26.6645,26.6743,26.6251,26.6645,34467.0
2024-12-30 13:40:00,27.08,27.11,27.04,27.11,21233.0,26.6645,26.694,26.6251,26.694,21233.0
2024-12-30 13:45:00,27.11,27.11,27.04,27.06,37003.0,26.694,26.694,26.6251,26.6448,37003.0
2024-12-30 13:50:00,27.07,27.09,27.04,27.07,24851.0,26.6546,26.6743,26.6251,26.6546,24851.0
2024-12-30 13:55:00,27.08,27.08,27.02,27.04,47064.0,26.6645,26.6645,26.6054,26.6251,47064.0
2024-12-30 14:00:00,27.04,27.05,27.02,27.02,59235.0,26.6251,26.6349,26.6054,26.6054,59235.0
2024-12-30 14:05:00,27.03,27.04,26.97,27.0,36219.0,26.6153,26.6251,26.5562,26.5857,36219.0
2024-12-30 14:10:00,27.0,27.0,26.94,26.95,35267.0,26.5857,26.5857,26.5266,26.5365,35267.0
2024-12-30 14:15:00,26.95,26.97,26.94,26.95,37682.0,26.5365,26.5562,26.5266,26.5365,37682.0
2024-12-30 14:20:00,26.95,26.96,26.9,26.93,69541.0,26.5365,26.5463,26.4872,26.5168,69541.0
2024-12-30 14:25:00,26.93,26.98,26.92,26.96,74653.0,26.5168,26.566,26.5069,26.5463,74653.0
2024-12-30 14:30:00,26.96,26.97,26.93,26.94,32135.0,26.5463,26.5562,26.5168,26.5266,32135.0
2024-12-30 14:35:00,26.94,26.95,26.92,26.94,27200.0,26.5266,26.5365,26.5069,26.5266,27200.0
2024-12-30 14:40:00,26.95,26.97,26.94,26.95,29631.0,26.5365,26.5562,26.5266,26.5365,29631.0
2024-12-30 14:45:00,26.94,26.99,26.94,26.98,110985.0,26.5266,26.5759,26.5266,26.566,110985.0
2024-12-30 14:50:00,26.98,27.01,26.97,27.01,35816.0,26.566,26.5956,26.5562,26.5956,35816.0
2024-12-30 14:55:00,27.01,27.01,26.97,27.0,37647.0,26.5956,26.5956,26.5562,26.5857,37647.0
2024-12-30 15:00:00,27.0,27.0,26.96,26.96,29632.0,26.5857,26.5857,26.5463,26.5463,29632.0
2024-12-30 15:05:00,26.96,27.0,26.95,27.0,30495.0,26.5463,26.5857,26.5365,26.5857,30495.0
2024-12-30 15:10:00,27.01,27.06,27.01,27.05,102661.0,26.5956,26.6448,26.5956,26.6349,102661.0
2024-12-30 15:15:00,27.05,27.09,27.02,27.09,150401.0,26.6349,26.6743,26.6054,26.6743,150401.0
2024-12-30 15:20:00,27.09,27.1,27.05,27.07,56302.0,26.6743,26.6842,26.6349,26.6546,56302.0
2024-12-30 15:25:00,27.07,27.08,27.05,27.05,55894.0,26.6546,26.6645,26.6349,26.6349,55894.0
2024-12-30 15:30:00,27.05,27.07,26.95,27.0,107265.0,26.6349,26.6546,26.5365,26.5857,107265.0
2024-12-30 15:35:00,27.0,27.0,26.95,26.96,70856.0,26.5857,26.5857,26.5365,26.5463,70856.0
2024-12-30 15:40:00,26.96,26.97,26.92,26.96,98775.0,26.5463,26.5562,26.5069,26.5463,98775.0
2024-12-30 15:45:00,26.96,27.02,26.95,26.99,160768.0,26.5463,26.6054,26.5365,26.5759,160768.0
2024-12-30 15:50:00,26.98,27.04,26.95,26.96,214277.0,26.566,26.6251,26.5365,26.5463,214277.0
2024-12-30 15:55:00,26.96,26.98,26.93,26.96,558176.0,26.5463,26.566,26.5168,26.5463,558176.0
2024-12-31 09:30:00,27.07,27.18,27.01,27.16,132865.0,26.6546,26.7629,26.5956,26.7433,132865.0
2024-12-31 09:35:00,27.14,27.25,27.13,27.21,61299.0,26.7236,26.8319,26.7137,26.7925,61299.0
2024-12-31 09:40:00,27.21,27.24,27.1,27.17,24878.0,26.7925,26.822,26.6842,26.7531,24878.0
2024-12-31 09:45:00,27.17,27.2,27.12,27.14,49908.0,26.7531,26.7826,26.7039,26.7236,49908.0
2024-12-31 09:50:00,27.14,27.14,27.08,27.13,20265.0,26.7236,26.7236,26.6645,26.7137,20265.0
2024-12-31 09:55:00,27.13,27.27,27.13,27.24,47923.0,26.7137,26.8516,26.7137,26.822,47923.0
2024-12-31 10:00:00,27.25,27.31,27.25,27.26,79601.0,26.8319,26.891,26.8319,26.8417,79601.0
2024-12-31 10:05:00,27.26,27.3,27.23,27.29,35074.0,26.8417,26.8811,26.8122,26.8713,35074.0
2024-12-31 10:10:00,27.28,27.29,27.22,27.28,29063.0,26.8614,26.8713,26.8023,26.8614,29063.0
2024-12-31 10:15:00,27.28,27.4,27.25,27.36,52096.0,26.8614,26.9796,26.8319,26.9402,52096.0
2024-12-31 10:20:00,27.37,27.41,27.36,27.4,27255.0,26.95,26.9894,26.9402,26.9796,27255.0
2024-12-31 10:25:00,27.39,27.4,27.28,27.32,35854.0,26.9697,26.9796,26.8614,26.9008,35854.0
2024-12-31 10:30:00,27.31,27.34,27.25,27.26,42311.0,26.891,26.9205,26.8319,26.8417,42311.0
2024-12-31 10:35:00,27.27,27.33,27.26,27.33,70312.0,26.8516,26.9106,26.8417,26.9106,70312.0
2024-12-31 10:40:00,27.33,27.4,27.29,27.38,81849.0,26.9106,26.9796,26.8713,26.9599,81849.0
2024-12-31 10:45:00,27.38,27.39,27.35,27.38,18061.0,26.9599,26.9697,26.9303,26.9599,18061.0
2024-12-31 10:50:00,27.38,27.39,27.35,27.37,22311.0,26.9599,26.9697,26.9303,26.95,22311.0
2024-12-31 10:55:00,27.37,27.39,27.34,27.36,25720.0,26.95,26.9697,26.9205,26.9402,25720.0
2024-12-31 11:00:00,27.37,27.38,27.32,27.33,57952.0,26.95,26.9599,26.9008,26.9106,57952.0
2024-12-31 11:05:00,27.33,27.36,27.31,27.36,20386.0,26.9106,26.9402,26.891,26.9402,20386.0
2024-12-31 11:10:00,27.35,27.35,27.29,27.32,17687.0,26.9303,26.9303,26.8713,26.9008,17687.0
2024-12-31 11:15:00,27.33,27.39,27.31,27.32,28383.0,26.9106,26.9697,26.891,26.9008,28383.0
2024-12-31 11:20:00,27.32,27.33,27.29,27.3,21875.0,26.9008,26.9106,26.8713,26.8811,21875.0
2024-12-31 11:25:00,27.3,27.31,27.27,27.29,37818.0,26.8811,26.891,26.8516,26.8713,37818.0
2024-12-31 11:30:00,27.29,27.31,27.26,27.3,33770.0,26.8713,26.891,26.8417,26.8811,33770.0
2024-12-31 11:35:00,27.31,27.34,27.28,27.32,32098.0,26.891,26.9205,26.8614,26.9008,32098.0
2024-12-31 11:40:00,27.32,27.34,27.3,27.34,24563.0,26.9008,26.9205,26.8811,26.9205,24563.0
2024-12-31 11:45:00,27.34,27.34,27.3,27.32,28266.0,26.9205,26.9205,26.8811,26.9008,28266.0
2024-12-31 11:50:00,27.32,27.34,27.29,27.3,31309.0,26.9008,26.9205,26.8713,26.8811,31309.0
2024-12-31 11:55:00,27.3,27.3,27.26,27.27,23208.0,26.8811,26.8811,26.8417,26.8516,23208.0
2024-12-31 12:00:00,27.27,27.28,27.23,27.27,52339.0,26.8516,26.8614,26.8122,26.8516,52339.0
2024-12-31 12:05:00,27.28,27.28,27.24,27.26,18872.0,26.8614,26.8614,26.822,26.8417,18872.0
2024-12-31 12:10:00,27.25,27.26,27.19,27.23,33957.0,26.8319,26.8417,26.7728,26.8122,33957.0
2024-12-31 12:15:00,27.23,27.26,27.22,27.24,33028.0,26.8122,26.8417,26.8023,26.822,33028.0
2024-12-31 12:20:00,27.23,27.23,27.18,27.23,77858.0,26.8122,26.8122,26.7629,26.8122,77858.0
2024-12-31 12:25:00,27.23,27.24,27.22,27.23,27665.0,26.8122,26.822,26.8023,26.8122,27665.0
2024-12-31 12:30:00,27.23,27.24,27.21,27.24,29265.0,26.8122,26.822,26.7925,26.822,29265.0
2024-12-31 12:35:00,27.24,27.25,27.22,27.25,58790.0,26.822,26.8319,26.8023,26.8319,58790.0
2024-12-31 12:40:00,27.24,27.28,27.23,27.27,35488.0,26.822,26.8614,26.8122,26.8516,35488.0
2024-12-31 12:45:00,27.26,27.27,27.24,27.27,17949.0,26.8417,26.8516,26.822,26.8516,17949.0
2024-12-31 12:50:00,27.27,27.27,27.24,27.27,22000.0,26.8516,26.8516,26.822,26.8516,22000.0
2024-12-31 12:55:00,27.26,27.3,27.24,27.3,50736.0,26.8417,26.8811,26.822,26.8811,50736.0
2024-12-31 13:00:00,27.3,27.32,27.28,27.31,66152.0,26.8811,26.9008,26.8614,26.891,66152.0
2024-12-31 13:05:00,27.3,27.34,27.28,27.32,55239.0,26.8811,26.9205,26.8614,26.9008,55239.0
2024-12-31 13:10:00,27.31,27.33,27.29,27.3,45884.0,26.891,26.9106,26.8713,26.8811,45884.0
2024-12-31 13:15:00,27.3,27.31,27.28,27.28,39550.0,26.8811,26.891,26.8614,26.8614,39550.0
2024-12-31 13:20:00,27.27,27.27,27.23,27.24,218532.0,26.8516,26.8516,26.8122,26.822,218532.0
2024-12-31 13:25:00,27.24,27.28,27.23,27.27,40845.0,26.822,26.8614,26.8122,26.8516,40845.0
2024-12-31 13:30:00,27.27,27.31,27.27,27.3,28043.0,26.8516,26.891,26.8516,26.8811,28043.0
2024-12-31 13:35:00,27.3,27.32,27.27,27.32,36255.0,26.8811,26.9008,26.8516,26.9008,36255.0
2024-12-31 13:40:00,27.32,27.38,27.32,27.38,61155.0,26.9008,26.9599,26.9008,26.9599,61155.0
2024-12-31 13:45:00,27.39,27.4,27.35,27.36,27881.0,26.9697,26.9796,26.9303,26.9402,27881.0
2024-12-31 13:50:00,27.36,27.38,27.35,27.38,40079.0,26.9402,26.9599,26.9303,26.9599,40079.0
2024-12-31 13:55:00,27.38,27.41,27.37,27.38,38577.0,26.9599,26.9894,26.95,26.9599,38577.0
2024-12-31 14:00:00,27.38,27.39,27.33,27.36,31006.0,26.9599,26.9697,26.9106,26.9402,31006.0
2024-12-31 14:05:00,27.35,27.39,27.34,27.37,33151.0,26.9303,26.9697,26.9205,26.95,33151.0
2024-12-31 14:10:00,27.37,27.41,27.36,27.41,52904.0,26.95,26.9894,26.9402,26.9894,52904.0
2024-12-31 14:15:00,27.41,27.41,27.36,27.38,36413.0,26.9894,26.9894,26.9402,26.9599,36413.0
2024-12-31 14:20:00,27.38,27.4,27.36,27.37,38055.0,26.9599,26.9796,26.9402,26.95,38055.0
2024-12-31 14:25:00,27.37,27.37,27.34,27.35,29960.0,26.95,26.95,26.9205,26.9303,29960.0
2024-12-31 14:30:00,27.36,27.36,27.32,27.35,36866.0,26.9402,26.9402,26.9008,26.9303,36866.0
2024-12-31 14:35:00,27.35,27.38,27.32,27.34,44582.0,26.9303,26.9599,26.9008,26.9205,44582.0
2024-12-31 14:40:00,27.35,27.36,27.32,27.34,34083.0,26.9303,26.9402,26.9008,26.9205,34083.0
2024-12-31 14:45:00,27.33,27.35,27.32,27.33,18902.0,26.9106,26.9303,26.9008,26.9106,18902.0
2024-12-31 14:50:00,27.32,27.35,27.32,27.34,36424.0,26.9008,26.9303,26.9008,26.9205,36424.0
2024-12-31 14:55:00,27.34,27.38,27.33,27.38,38514.0,26.9205,26.9599,26.9106,26.9599,38514.0
2024-12-31 15:00:00,27.37,27.37,27.33,27.37,47616.0,26.95,26.95,26.9106,26.95,47616.0
2024-12-31 15:05:00,27.37,27.41,27.36,27.4,46812.0,26.95,26.9894,26.9402,26.9796,46812.0
2024-12-31 15:10:00,27.4,27.4,27.33,27.33,72540.0,26.9796,26.9796,26.9106,26.9106,72540.0
2024-12-31 15:15:00,27.33,27.35,27.31,27.34,70978.0,26.9106,26.9303,26.891,26.9205,70978.0
2024-12-31 15:20:00,27.34,27.39,27.33,27.36,36136.0,26.9205,26.9697,26.9106,26.9402,36136.0
2024-12-31 15:25:00,27.36,27.39,27.34,27.37,52522.0,26.9402,26.9697,26.9205,26.95,52522.0
2024-12-31 15:30:00,27.37,27.38,27.33,27.35,93620.0,26.95,26.9599,26.9106,26.9303,93620.0
2024-12-31 15:35:00,27.35,27.39,27.3,27.3,87222.0,26.9303,26.9697,26.8811,26.8811,87222.0
2024-12-31 15:40:00,27.3,27.32,27.26,27.3,106436.0,26.8811,26.9008,26.8417,26.8811,106436.0
2024-12-31 15:45:00,27.3,27.3,27.23,27.29,120715.0,26.8811,26.8811,26.8122,26.8713,120715.0
2024-12-31 15:50:00,27.29,27.32,27.23,27.25,240024.0,26.8713,26.9008,26.8122,26.8319,240024.0
2024-12-31 15:55:00,27.25,27.26,27.17,27.19,862032.0,26.8319,26.8417,26.7531,26.7728,862032.0
2025-01-02 09:30:00,27.82,27.83,27.58,27.7,248894.0,27.3931,27.403,27.1568,27.275,248894.0
2025-01-02 09:35:00,27.69,27.82,27.64,27.78,119899.0,27.2651,27.3931,27.2159,27.3537,119899.0
2025-01-02 09:40:00,27.78,28.0,27.76,28.0,84211.0,27.3537,27.5704,27.334,27.5704,84211.0
2025-01-02 09:45:00,28.0,28.03,27.87,27.9,92528.0,27.5704,27.5999,27.4424,27.4719,92528.0
2025-01-02 09:50:00,27.9,27.97,27.84,27.97,52541.0,27.4719,27.5408,27.4128,27.5408,52541.0
2025-01-02 09:55:00,27.98,27.98,27.89,27.94,51451.0,27.5507,27.5507,27.4621,27.5113,51451.0
2025-01-02 10:00:00,27.95,27.95,27.82,27.9,50557.0,27.5211,27.5211,27.3931,27.4719,50557.0
2025-01-02 10:05:00,27.9,27.9,27.8,27.83,66226.0,27.4719,27.4719,27.3734,27.403,66226.0
2025-01-02 10:10:00,27.83,27.86,27.78,27.84,78515.0,27.403,27.4325,27.3537,27.4128,78515.0
2025-01-02 10:15:00,27.84,27.97,27.84,27.93,89664.0,27.4128,27.5408,27.4128,27.5014,89664.0
2025-01-02 10:20:00,27.94,27.96,27.87,27.95,68801.0,27.5113,27.531,27.4424,27.5211,68801.0
2025-01-02 10:25:00,27.94,28.01,27.93,28.01,31641.0,27.5113,27.5802,27.5014,27.5802,31641.0
2025-01-02 10:30:00,28.01,28.07,27.98,28.02,69432.0,27.5802,27.6393,27.5507,27.5901,69432.0
2025-01-02 10:35:00,28.01,28.06,28.0,28.02,35802.0,27.5802,27.6294,27.5704,27.5901,35802.0
2025-01-02 10:40:00,28.02,28.08,28.01,28.08,26297.0,27.5901,27.6491,27.5802,27.6491,26297.0
2025-01-02 10:45:00,28.08,28.1,28.03,28.1,43861.0,27.6491,27.6688,27.5999,27.6688,43861.0
2025-01-02 10:50:00,28.11,28.12,28.05,28.1,58848.0,27.6787,27.6885,27.6196,27.6688,58848.0
2025-01-02 10:55:00,28.11,28.14,28.08,28.09,39587.0,27.6787,27.7082,27.6491,27.659,39587.0
2025-01-02 11:00:00,28.08,28.09,27.99,28.01,47968.0,27.6491,27.659,27.5605,27.5802,47968.0
2025-01-02 11:05:00,28.02,28.04,27.98,28.02,58429.0,27.5901,27.6098,27.5507,27.5901,58429.0
2025-01-02 11:10:00,28.02,28.02,27.97,28.0,36970.0,27.5901,27.5901,27.5408,27.5704,36970.0
2025-01-02 11:15:00,28.0,28.03,27.97,28.0,47010.0,27.5704,27.5999,27.5408,27.5704,47010.0
2025-01-02 11:20:00,27.99,28.11,27.98,28.1,46395.0,27.5605,27.6787,27.5507,27.6688,46395.0
2025-01-02 11:25:00,28.1,28.1,28.01,28.02,80728.0,27.6688,27.6688,27.5802,27.5901,80728.0
2025-01-02 11:30:00,28.02,28.02,27.9,27.93,55173.0,27.5901,27.5901,27.4719,27.5014,55173.0
2025-01-02 11:35:00,27.92,28.03,27.92,28.03,60334.0,27.4916,27.5999,27.4916,27.5999,60334.0
2025-01-02 11:40:00,28.02,28.06,28.02,28.05,46932.0,27.5901,27.6294,27.5901,27.6196,46932.0
2025-01-02 11:45:00,28.06,28.06,27.99,27.99,33866.0,27.6294,27.6294,27.5605,27.5605,33866.0
2025-01-02 11:50:00,28.0,28.02,27.97,27.99,62048.0,27.5704,27.5901,27.5408,27.5605,62048.0
2025-01-02 11:55:00,27.99,27.99,27.95,27.96,16245.0,27.5605,27.5605,27.5211,27.531,16245.0
2025-01-02 12:00:00,27.96,27.98,27.95,27.98,13636.0,27.531,27.5507,27.5211,27.5507,13636.0
2025-01-02 12:05:00,27.99,28.03,27.97,28.01,39440.0,27.5605,27.5999,27.5408,27.5802,39440.0
2025-01-02 12:10:00,28.01,28.03,28.0,28.01,24460.0,27.5802,27.5999,27.5704,27.5802,24460.0
2025-01-02 12:15:00,28.01,28.03,27.96,27.96,24668.0,27.5802,27.5999,27.531,27.531,24668.0
2025-01-02 12:20:00,27.97,27.97,27.89,27.89,22342.0,27.5408,27.5408,27.4621,27.4621,22342.0
2025-01-02 12:25:00,27.88,27.89,27.81,27.83,78675.0,27.4522,27.4621,27.3833,27.403,78675.0
2025-01-02 12:30:00,27.82,27.83,27.79,27.79,36410.0,27.3931,27.403,27.3636,27.3636,36410.0
2025-01-02 12:35:00,27.79,27.81,27.75,27.77,27493.0,27.3636,27.3833,27.3242,27.3439,27493.0
2025-01-02 12:40:00,27.77,27.79,27.72,27.75,35610.0,27.3439,27.3636,27.2947,27.3242,35610.0
2025-01-02 12:45:00,27.75,27.76,27.72,27.74,21696.0,27.3242,27.334,27.2947,27.3144,21696.0
2025-01-02 12:50:00,27.73,27.79,27.72,27.77,24247.0,27.3045,27.3636,27.2947,27.3439,24247.0
2025-01-02 12:55:00,27.77,27.82,27.76,27.81,24178.0,27.3439,27.3931,27.334,27.3833,24178.0
2025-01-02 13:00:00,27.8,27.8,27.68,27.69,23681.0,27.3734,27.3734,27.2553,27.2651,23681.0
2025-01-02 13:05:00,27.7,27.72,27.67,27.68,15280.0,27.275,27.2947,27.2454,27.2553,15280.0
2025-01-02 13:10:00,27.68,27.68,27.63,27.65,19622.0,27.2553,27.2553,27.206,27.2257,19622.0
2025-01-02 13:15:00,27.65,27.65,27.61,27.62,24801.0,27.2257,27.2257,27.1864,27.1962,24801.0
2025-01-02 13:20:00,27.62,27.63,27.57,27.57,26977.0,27.1962,27.206,27.147,27.147,26977.0
2025-01-02 13:25:00,27.58,27.62,27.56,27.62,20024.0,27.1568,27.1962,27.1371,27.1962,20024.0
2025-01-02 13:30:00,27.61,27.61,27.54,27.58,40346.0,27.1864,27.1864,27.1174,27.1568,40346.0
2025-01-02 13:35:00,27.57,27.59,27.55,27.58,41373.0,27.147,27.1667,27.1273,27.1568,41373.0
2025-01-02 13:40:00,27.57,27.63,27.52,27.62,44880.0,27.147,27.206,27.0977,27.1962,44880.0
2025-01-02 13:45:00,27.61,27.61,27.55,27.57,20306.0,27.1864,27.1864,27.1273,27.147,20306.0
2025-01-02 13:50:00,27.57,27.57,27.54,27.55,22547.0,27.147,27.147,27.1174,27.1273,22547.0
2025-01-02 13:55:00,27.55,27.62,27.55,27.62,29352.0,27.1273,27.1962,27.1273,27.1962,29352.0
2025-01-02 14:00:00,27.61,27.64,27.56,27.64,30007.0,27.1864,27.2159,27.1371,27.2159,30007.0
2025-01-02 14:05:00,27.63,27.66,27.6,27.63,26093.0,27.206,27.2356,27.1765,27.206,26093.0
2025-01-02 14:10:00,27.63,27.64,27.6,27.6,20673.0,27.206,27.2159,27.1765,27.1765,20673.0
2025-01-02 14:15:00,27.61,27.63,27.58,27.63,23858.0,27.1864,27.206,27.1568,27.206,23858.0
2025-01-02 14:20:00,27.63,27.67,27.61,27.66,23216.0,27.206,27.2454,27.1864,27.2356,23216.0
2025-01-02 14:25:00,27.66,27.7,27.66,27.7,31370.0,27.2356,27.275,27.2356,27.275,31370.0
2025-01-02 14:30:00,27.69,27.7,27.67,27.7,29547.0,27.2651,27.275,27.2454,27.275,29547.0
2025-01-02 14:35:00,27.7,27.71,27.68,27.69,28013.0,27.275,27.2848,27.2553,27.2651,28013.0
2025-01-02 14:40:00,27.69,27.71,27.64,27.65,52459.0,27.2651,27.2848,27.2159,27.2257,52459.0
2025-01-02 14:45:00,27.66,27.7,27.65,27.69,39415.0,27.2356,27.275,27.2257,27.2651,39415.0
2025-01-02 14:50:00,27.68,27.7,27.65,27.69,36354.0,27.2553,27.275,27.2257,27.2651,36354.0
2025-01-02 14:55:00,27.68,27.69,27.6,27.61,42964.0,27.2553,27.2651,27.1765,27.1864,42964.0
2025-01-02 15:00:00,27.62,27.68,27.61,27.67,28676.0,27.1962,27.2553,27.1864,27.2454,28676.0
2025-01-02 15:05:00,27.68,27.68,27.63,27.65,22293.0,27.2553,27.2553,27.206,27.2257,22293.0
2025-01-02 15:10:00,27.65,27.66,27.63,27.64,19693.0,27.2257,27.2356,27.206,27.2159,19693.0
2025-01-02 15:15:00,27.63,27.69,27.6,27.69,30683.0,27.206,27.2651,27.1765,27.2651,30683.0
2025-01-02 15:20:00,27.69,27.72,27.68,27.71,28448.0,27.2651,27.2947,27.2553,27.2848,28448.0
2025-01-02 15:25:00,27.71,27.73,27.69,27.71,19645.0,27.2848,27.3045,27.2651,27.2848,19645.0
2025-01-02 15:30:00,27.71,27.74,27.69,27.71,32966.0,27.2848,27.3144,27.2651,27.2848,32966.0
2025-01-02 15:35:00,27.71,27.72,27.68,27.72,56270.0,27.2848,27.2947,27.2553,27.2947,56270.0
2025-01-02 15:40:00,27.72,27.75,27.7,27.75,42338.0,27.2947,27.3242,27.275,27.3242,42338.0
2025-01-02 15:45:00,27.76,27.76,27.71,27.74,60761.0,27.334,27.334,27.2848,27.3144,60761.0
2025-01-02 15:50:00,27.75,27.76,27.71,27.71,134290.0,27.3242,27.334,27.2848,27.2848,134290.0
2025-01-02 15:55:00,27.71,27.77,27.7,27.74,589090.0,27.2848,27.3439,27.275,27.3144,589090.0
2025-01-03 09:30:00,27.85,27.88,27.7,27.73,147995.0,27.4227,27.4522,27.275,27.3045,147995.0
2025-01-03 09:35:00,27.73,27.76,27.65,27.76,41361.0,27.3045,27.334,27.2257,27.334,41361.0
2025-01-03 09:40:00,27.76,27.77,27.64,27.66,22748.0,27.334,27.3439,27.2159,27.2356,22748.0
2025-01-03 09:45:00,27.64,27.64,27.52,27.54,40131.0,27.2159,27.2159,27.0977,27.1174,40131.0
2025-01-03 09:50:00,27.53,27.53,27.47,27.49,108176.0,27.1076,27.1076,27.0485,27.0682,108176.0
2025-01-03 09:55:00,27.48,27.49,27.41,27.42,41028.0,27.0583,27.0682,26.9894,26.9993,41028.0
2025-01-03 10:00:00,27.42,27.49,27.4,27.49,54604.0,26.9993,27.0682,26.9796,27.0682,54604.0
2025-01-03 10:05:00,27.49,27.65,27.45,27.63,141262.0,27.0682,27.2257,27.0288,27.206,141262.0
2025-01-03 10:10:00,27.64,27.69,27.61,27.69,51304.0,27.2159,27.2651,27.1864,27.2651,51304.0
2025-01-03 10:15:00,27.69,27.7,27.64,27.7,71386.0,27.2651,27.275,27.2159,27.275,71386.0
2025-01-03 10:20:00,27.7,27.78,27.66,27.76,60059.0,27.275,27.3537,27.2356,27.334,60059.0
2025-01-03 10:25:00,27.77,27.77,27.7,27.75,27858.0,27.3439,27.3439,27.275,27.3242,27858.0
2025-01-03 10:30:00,27.75,27.75,27.69,27.7,31866.0,27.3242,27.3242,27.2651,27.275,31866.0
2025-01-03 10:35:00,27.7,27.71,27.68,27.68,28469.0,27.275,27.2848,27.2553,27.2553,28469.0
2025-01-03 10:40:00,27.69,27.72,27.64,27.64,32901.0,27.2651,27.2947,27.2159,27.2159,32901.0
2025-01-03 10:45:00,27.64,27.65,27.6,27.62,26653.0,27.2159,27.2257,27.1765,27.1962,26653.0
2025-01-03 10:50:00,27.61,27.62,27.55,27.59,20794.0,27.1864,27.1962,27.1273,27.1667,20794.0
2025-01-03 10:55:00,27.59,27.62,27.57,27.62,16895.0,27.1667,27.1962,27.147,27.1962,16895.0
2025-01-03 11:00:00,27.62,27.65,27.6,27.61,27210.0,27.1962,27.2257,27.1765,27.1864,27210.0
2025-01-03 11:05:00,27.61,27.61,27.52,27.53,28310.0,27.1864,27.1864,27.0977,27.1076,28310.0
2025-01-03 11:10:00,27.54,27.54,27.49,27.51,18513.0,27.1174,27.1174,27.0682,27.0879,18513.0
2025-01-03 11:15:00,27.5,27.51,27.45,27.48,27814.0,27.078,27.0879,27.0288,27.0583,27814.0
2025-01-03 11:20:00,27.48,27.51,27.45,27.51,31685.0,27.0583,27.0879,27.0288,27.0879,31685.0
2025-01-03 11:25:00,27.51,27.57,27.51,27.55,31204.0,27.0879,27.147,27.0879,27.1273,31204.0
2025-01-03 11:30:00,27.55,27.64,27.55,27.64,44172.0,27.1273,27.2159,27.1273,27.2159,44172.0
2025-01-03 11:35:00,27.64,27.67,27.62,27.64,49470.0,27.2159,27.2454,27.1962,27.2159,49470.0
2025-01-03 11:40:00,27.64,27.67,27.62,27.63,28064.0,27.2159,27.2454,27.1962,27.206,28064.0
2025-01-03 11:45:00,27.62,27.65,27.61,27.64,21958.0,27.1962,27.2257,27.1864,27.2159,21958.0
2025-01-03 11:50:00,27.63,27.66,27.62,27.62,18876.0,27.206,27.2356,27.1962,27.1962,18876.0
2025-01-03 11:55:00,27.62,27.65,27.61,27.64,60435.0,27.1962,27.2257,27.1864,27.2159,60435.0
2025-01-03 12:00:00,27.65,27.67,27.62,27.63,54656.0,27.2257,27.2454,27.1962,27.206,54656.0
2025-01-03 12:05:00,27.63,27.66,27.62,27.66,36020.0,27.206,27.2356,27.1962,27.2356,36020.0
2025-01-03 12:10:00,27.65,27.65,27.62,27.64,25188.0,27.2257,27.2257,27.1962,27.2159,25188.0
2025-01-03 12:15:00,27.63,27.66,27.62,27.64,19565.0,27.206,27.2356,27.1962,27.2159,19565.0
2025-01-03 12:20:00,27.63,27.69,27.63,27.69,16353.0,27.206,27.2651,27.206,27.2651,16353.0
2025-01-03 12:25:00,27.69,27.69,27.64,27.64,28661.0,27.2651,27.2651,27.2159,27.2159,28661.0
2025-01-03 12:30:00,27.65,27.66,27.63,27.65,21808.0,27.2257,27.2356,27.206,27.2257,21808.0
2025-01-03 12:35:00,27.65,27.68,27.63,27.67,27677.0,27.2257,27.2553,27.206,27.2454,27677.0
2025-01-03 12:40:00,27.67,27.71,27.65,27.67,52022.0,27.2454,27.2848,27.2257,27.2454,52022.0
2025-01-03 12:45:00,27.68,27.69,27.65,27.69,17107.0,27.2553,27.2651,27.2257,27.2651,17107.0
2025-01-03 12:50:00,27.69,27.71,27.67,27.67,16930.0,27.2651,27.2848,27.2454,27.2454,16930.0
2025-01-03 12:55:00,27.67,27.71,27.67,27.71,69968.0,27.2454,27.2848,27.2454,27.2848,69968.0
2025-01-03 13:00:00,27.71,27.72,27.67,27.71,19113.0,27.2848,27.2947,27.2454,27.2848,19113.0
2025-01-03 13:05:00,27.71,27.72,27.69,27.71,22600.0,27.2848,27.2947,27.2651,27.2848,22600.0
2025-01-03 13:10:00,27.7,27.72,27.7,27.7,26960.0,27.275,27.2947,27.275,27.275,26960.0
2025-01-03 13:15:00,27.7,27.71,27.68,27.7,29586.0,27.275,27.2848,27.2553,27.275,29586.0
2025-01-03 13:20:00,27.71,27.71,27.65,27.68,49403.0,27.2848,27.2848,27.2257,27.2553,49403.0
2025-01-03 13:25:00,27.68,27.71,27.67,27.7,40771.0,27.2553,27.2848,27.2454,27.275,40771.0
2025-01-03 13:30:00,27.71,27.71,27.65,27.66,34637.0,27.2848,27.2848,27.2257,27.2356,34637.0
2025-01-03 13:35:00,27.67,27.67,27.64,27.65,28280.0,27.2454,27.2454,27.2159,27.2257,28280.0
2025-01-03 13:40:00,27.65,27.66,27.61,27.64,61269.0,27.2257,27.2356,27.1864,27.2159,61269.0
2025-01-03 13:45:00,27.64,27.69,27.64,27.68,13091.0,27.2159,27.2651,27.2159,27.2553,13091.0
2025-01-03 13:50:00,27.68,27.69,27.65,27.67,28412.0,27.2553,27.2651,27.2257,27.2454,28412.0
2025-01-03 13:55:00,27.67,27.68,27.63,27.66,23421.0,27.2454,27.2553,27.206,27.2356,23421.0
2025-01-03 14:00:00,27.65,27.66,27.63,27.65,25683.0,27.2257,27.2356,27.206,27.2257,25683.0
2025-01-03 14:05:00,27.65,27.69,27.64,27.69,36509.0,27.2257,27.2651,27.2159,27.2651,36509.0
2025-01-03 14:10:00,27.7,27.75,27.69,27.73,42757.0,27.275,27.3242,27.2651,27.3045,42757.0
2025-01-03 14:15:00,27.73,27.74,27.71,27.71,61683.0,27.3045,27.3144,27.2848,27.2848,61683.0
2025-01-03 14:20:00,27.72,27.74,27.69,27.69,27319.0,27.2947,27.3144,27.2651,27.2651,27319.0
2025-01-03 14:25:00,27.7,27.7,27.67,27.7,33075.0,27.275,27.275,27.2454,27.275,33075.0
2025-01-03 14:30:00,27.69,27.72,27.69,27.7,33507.0,27.2651,27.2947,27.2651,27.275,33507.0
2025-01-03 14:35:00,27.7,27.75,27.69,27.73,17856.0,27.275,27.3242,27.2651,27.3045,17856.0
2025-01-03 14:40:00,27.73,27.74,27.72,27.73,23207.0,27.3045,27.3144,27.2947,27.3045,23207.0
2025-01-03 14:45:00,27.74,27.74,27.69,27.7,30383.0,27.3144,27.3144,27.2651,27.275,30383.0
2025-01-03 14:50:00,27.69,27.72,27.69,27.71,34313.0,27.2651,27.2947,27.2651,27.2848,34313.0
2025-01-03 14:55:00,27.71,27.73,27.69,27.7,57719.0,27.2848,27.3045,27.2651,27.275,57719.0
2025-01-03 15:00:00,27.71,27.73,27.69,27.69,34405.0,27.2848,27.3045,27.2651,27.2651,34405.0
2025-01-03 15:05:00,27.69,27.7,27.66,27.67,33688.0,27.2651,27.275,27.2356,27.2454,33688.0
2025-01-03 15:10:00,27.67,27.7,27.65,27.66,40474.0,27.2454,27.275,27.2257,27.2356,40474.0
2025-01-03 15:15:00,27.66,27.72,27.66,27.71,22997.0,27.2356,27.2947,27.2356,27.2848,22997.0
2025-01-03 15:20:00,27.71,27.75,27.71,27.74,31382.0,27.2848,27.3242,27.2848,27.3144,31382.0
2025-01-03 15:25:00,27.73,27.75,27.72,27.75,40619.0,27.3045,27.3242,27.2947,27.3242,40619.0
2025-01-03 15:30:00,27.75,27.75,27.72,27.75,58420.0,27.3242,27.3242,27.2947,27.3242,58420.0
2025-01-03 15:35:00,27.74,27.76,27.7,27.71,97849.0,27.3144,27.334,27.275,27.2848,97849.0
2025-01-03 15:40:00,27.71,27.73,27.67,27.68,59480.0,27.2848,27.3045,27.2454,27.2553,59480.0
2025-01-03 15:45:00,27.69,27.7,27.65,27.66,86903.0,27.2651,27.275,27.2257,27.2356,86903.0
2025-01-03 15:50:00,27.65,27.69,27.63,27.64,186593.0,27.2257,27.2651,27.206,27.2159,186593.0
2025-01-03 15:55:00,27.64,27.7,27.62,27.68,625440.0,27.2159,27.275,27.1962,27.2553,625440.0
2025-01-06 09:30:00,27.72,27.88,27.61,27.76,304652.0,27.2947,27.4522,27.1864,27.334,304652.0
2025-01-06 09:35:00,27.76,28.01,27.72,27.99,107276.0,27.334,27.5802,27.2947,27.5605,107276.0
2025-01-06 09:40:00,27.98,28.13,27.9,28.12,95179.0,27.5507,27.6984,27.4719,27.6885,95179.0
2025-01-06 09:45:00,28.13,28.22,28.1,28.15,111663.0,27.6984,27.787,27.6688,27.7181,111663.0
2025-01-06 09:50:00,28.14,28.17,27.98,28.03,68673.0,27.7082,27.7378,27.5507,27.5999,68673.0
2025-01-06 09:55:00,28.03,28.13,28.02,28.08,98643.0,27.5999,27.6984,27.5901,27.6491,98643.0
2025-01-06 10:00:00,28.08,28.09,28.03,28.09,66489.0,27.6491,27.659,27.5999,27.659,66489.0
2025-01-06 10:05:00,28.08,28.23,28.06,28.23,154425.0,27.6491,27.7968,27.6294,27.7968,154425.0
2025-01-06 10:10:00,28.22,28.29,28.18,28.22,237404.0,27.787,27.8559,27.7476,27.787,237404.0
2025-01-06 10:15:00,28.22,28.23,28.1,28.13,111191.0,27.787,27.7968,27.6688,27.6984,111191.0
2025-01-06 10:20:00,28.12,28.2,28.07,28.19,62132.0,27.6885,27.7673,27.6393,27.7575,62132.0
2025-01-06 10:25:00,28.19,28.26,28.16,28.26,91943.0,27.7575,27.8264,27.7279,27.8264,91943.0
2025-01-06 10:30:00,28.26,28.26,28.1,28.11,125312.0,27.8264,27.8264,27.6688,27.6787,125312.0
2025-01-06 10:35:00,28.11,28.11,27.97,28.02,69740.0,27.6787,27.6787,27.5408,27.5901,69740.0
2025-01-06 10:40:00,28.02,28.04,27.96,27.99,89252.0,27.5901,27.6098,27.531,27.5605,89252.0
2025-01-06 10:45:00,27.99,28.0,27.91,27.92,52457.0,27.5605,27.5704,27.4817,27.4916,52457.0
2025-01-06 10:50:00,27.93,27.99,27.92,27.99,38283.0,27.5014,27.5605,27.4916,27.5605,38283.0
2025-01-06 10:55:00,27.98,27.98,27.92,27.94,28576.0,27.5507,27.5507,27.4916,27.5113,28576.0
2025-01-06 11:00:00,27.94,27.95,27.9,27.93,63736.0,27.5113,27.5211,27.4719,27.5014,63736.0
2025-01-06 11:05:00,27.94,27.96,27.88,27.95,113964.0,27.5113,27.531,27.4522,27.5211,113964.0
2025-01-06 11:10:00,27.96,28.07,27.94,28.05,53740.0,27.531,27.6393,27.5113,27.6196,53740.0
2025-01-06 11:15:00,28.05,28.05,27.98,28.0,90972.0,27.6196,27.6196,27.5507,27.5704,90972.0
2025-01-06 11:20:00,28.0,28.01,27.97,27.99,21542.0,27.5704,27.5802,27.5408,27.5605,21542.0
2025-01-06 11:25:00,27.99,28.04,27.97,28.02,74891.0,27.5605,27.6098,27.5408,27.5901,74891.0
2025-01-06 11:30:00,28.02,28.09,28.01,28.05,95232.0,27.5901,27.659,27.5802,27.6196,95232.0
2025-01-06 11:35:00,28.05,28.08,28.04,28.07,57362.0,27.6196,27.6491,27.6098,27.6393,57362.0
2025-01-06 11:40:00,28.06,28.07,28.03,28.05,45738.0,27.6294,27.6393,27.5999,27.6196,45738.0
2025-01-06 11:45:00,28.05,28.14,28.03,28.13,28080.0,27.6196,27.7082,27.5999,27.6984,28080.0
2025-01-06 11:50:00,28.12,28.14,28.11,28.13,20575.0,27.6885,27.7082,27.6787,27.6984,20575.0
2025-01-06 11:55:00,28.13,28.17,28.12,28.14,36570.0,27.6984,27.7378,27.6885,27.7082,36570.0
2025-01-06 12:00:00,28.13,28.14,28.09,28.11,22801.0,27.6984,27.7082,27.659,27.6787,22801.0
2025-01-06 12:05:00,28.11,28.11,28.05,28.08,90281.0,27.6787,27.6787,27.6196,27.6491,90281.0
2025-01-06 12:10:00,28.09,28.11,28.07,28.09,28688.0,27.659,27.6787,27.6393,27.659,28688.0
2025-01-06 12:15:00,28.09,28.11,28.07,28.08,29321.0,27.659,27.6787,27.6393,27.6491,29321.0
2025-01-06 12:20:00,28.08,28.09,28.04,28.05,28091.0,27.6491,27.659,27.6098,27.6196,28091.0
2025-01-06 12:25:00,28.05,28.06,28.0,28.0,40101.0,27.6196,27.6294,27.5704,27.5704,40101.0
2025-01-06 12:30:00,28.01,28.02,27.97,27.98,27783.0,27.5802,27.5901,27.5408,27.5507,27783.0
2025-01-06 12:35:00,27.98,27.98,27.93,27.96,32894.0,27.5507,27.5507,27.5014,27.531,32894.0
2025-01-06 12:40:00,27.96,27.97,27.93,27.96,26020.0,27.531,27.5408,27.5014,27.531,26020.0
2025-01-06 12:45:00,27.96,27.98,27.92,27.93,30101.0,27.531,27.5507,27.4916,27.5014,30101.0
2025-01-06 12:50:00,27.94,27.94,27.91,27.92,21514.0,27.5113,27.5113,27.4817,27.4916,21514.0
2025-01-06 12:55:00,27.92,27.96,27.9,27.96,54897.0,27.4916,27.531,27.4719,27.531,54897.0
2025-01-06 13:00:00,27.96,27.97,27.92,27.93,27231.0,27.531,27.5408,27.4916,27.5014,27231.0
2025-01-06 13:05:00,27.93,27.96,27.89,27.91,28753.0,27.5014,27.531,27.4621,27.4817,28753.0
2025-01-06 13:10:00,27.91,27.94,27.9,27.93,15720.0,27.4817,27.5113,27.4719,27.5014,15720.0
2025-01-06 13:15:00,27.94,27.95,27.9,27.93,47279.0,27.5113,27.5211,27.4719,27.5014,47279.0
2025-01-06 13:20:00,27.93,27.93,27.9,27.93,16429.0,27.5014,27.5014,27.4719,27.5014,16429.0
2025-01-06 13:25:00,27.93,27.94,27.89,27.89,17901.0,27.5014,27.5113,27.4621,27.4621,17901.0
2025-01-06 13:30:00,27.89,27.9,27.84,27.85,33747.0,27.4621,27.4719,27.4128,27.4227,33747.0
2025-01-06 13:35:00,27.85,27.87,27.83,27.87,38297.0,27.4227,27.4424,27.403,27.4424,38297.0
2025-01-06 13:40:00,27.87,27.88,27.85,27.86,20648.0,27.4424,27.4522,27.4227,27.4325,20648.0
2025-01-06 13:45:00,27.87,27.87,27.82,27.82,14820.0,27.4424,27.4424,27.3931,27.3931,14820.0
2025-01-06 13:50:00,27.83,27.86,27.79,27.85,48589.0,27.403,27.4325,27.3636,27.4227,48589.0
2025-01-06 13:55:00,27.84,27.88,27.83,27.84,28541.0,27.4128,27.4522,27.403,27.4128,28541.0
2025-01-06 14:00:00,27.84,27.86,27.82,27.86,38477.0,27.4128,27.4325,27.3931,27.4325,38477.0
2025-01-06 14:05:00,27.86,27.89,27.83,27.86,31126.0,27.4325,27.4621,27.403,27.4325,31126.0
2025-01-06 14:10:00,27.86,27.89,27.84,27.88,30894.0,27.4325,27.4621,27.4128,27.4522,30894.0
2025-01-06 14:15:00,27.87,27.89,27.85,27.86,63135.0,27.4424,27.4621,27.4227,27.4325,63135.0
2025-01-06 14:20:00,27.85,27.85,27.8,27.8,32385.0,27.4227,27.4227,27.3734,27.3734,32385.0
2025-01-06 14:25:00,27.81,27.81,27.76,27.78,23963.0,27.3833,27.3833,27.334,27.3537,23963.0
2025-01-06 14:30:00,27.78,27.82,27.77,27.8,65979.0,27.3537,27.3931,27.3439,27.3734,65979.0
2025-01-06 14:35:00,27.8,27.81,27.77,27.8,39032.0,27.3734,27.3833,27.3439,27.3734,39032.0
2025-01-06 14:40:00,27.8,27.83,27.76,27.79,43280.0,27.3734,27.403,27.334,27.3636,43280.0
2025-01-06 14:45:00,27.79,27.8,27.76,27.78,21720.0,27.3636,27.3734,27.334,27.3537,21720.0
2025-01-06 14:50:00,27.78,27.79,27.76,27.77,26854.0,27.3537,27.3636,27.334,27.3439,26854.0
2025-01-06 14:55:00,27.77,27.78,27.73,27.74,37187.0,27.3439,27.3537,27.3045,27.3144,37187.0
2025-01-06 15:00:00,27.74,27.74,27.68,27.69,69526.0,27.3144,27.3144,27.2553,27.2651,69526.0
2025-01-06 15:05:00,27.69,27.7,27.63,27.66,49058.0,27.2651,27.275,27.206,27.2356,49058.0
2025-01-06 15:10:00,27.66,27.68,27.65,27.67,35848.0,27.2356,27.2553,27.2257,27.2454,35848.0
2025-01-06 15:15:00,27.66,27.67,27.64,27.67,57374.0,27.2356,27.2454,27.2159,27.2454,57374.0
2025-01-06 15:20:00,27.66,27.68,27.63,27.66,80462.0,27.2356,27.2553,27.206,27.2356,80462.0
2025-01-06 15:25:00,27.65,27.66,27.63,27.65,38248.0,27.2257,27.2356,27.206,27.2257,38248.0
2025-01-06 15:30:00,27.66,27.66,27.6,27.61,66237.0,27.2356,27.2356,27.1765,27.1864,66237.0
2025-01-06 15:35:00,27.61,27.63,27.59,27.62,67165.0,27.1864,27.206,27.1667,27.1962,67165.0
2025-01-06 15:40:00,27.62,27.62,27.55,27.58,142084.0,27.1962,27.1962,27.1273,27.1568,142084.0
2025-01-06 15:45:00,27.58,27.6,27.55,27.6,128477.0,27.1568,27.1765,27.1273,27.1765,128477.0
2025-01-06 15:50:00,27.61,27.64,27.59,27.63,250533.0,27.1864,27.2159,27.1667,27.206,250533.0
2025-01-06 15:55:00,27.63,27.67,27.6,27.66,815654.0,27.206,27.2454,27.1765,27.2356,815654.0
2025-01-07 09:30:00,27.8,27.9,27.76,27.77,118069.0,27.3734,27.4719,27.334,27.3439,118069.0
2025-01-07 09:35:00,27.76,27.8,27.7,27.7,36693.0,27.334,27.3734,27.275,27.275,36693.0
2025-01-07 09:40:00,27.7,27.71,27.53,27.53,40019.0,27.275,27.2848,27.1076,27.1076,40019.0
2025-01-07 09:45:00,27.55,27.69,27.55,27.65,53943.0,27.1273,27.2651,27.1273,27.2257,53943.0
2025-01-07 09:50:00,27.64,27.79,27.64,27.79,28412.0,27.2159,27.3636,27.2159,27.3636,28412.0
2025-01-07 09:55:00,27.77,27.93,27.77,27.91,31039.0,27.3439,27.5014,27.3439,27.4817,31039.0
2025-01-07 10:00:00,27.91,27.91,27.69,27.81,41479.0,27.4817,27.4817,27.2651,27.3833,41479.0
2025-01-07 10:05:00,27.8,27.88,27.78,27.83,37970.0,27.3734,27.4522,27.3537,27.403,37970.0
2025-01-07 10:10:00,27.84,27.97,27.83,27.96,46054.0,27.4128,27.5408,27.403,27.531,46054.0
2025-01-07 10:15:00,27.95,28.01,27.9,28.0,61788.0,27.5211,27.5802,27.4719,27.5704,61788.0
2025-01-07 10:20:00,28.01,28.16,28.01,28.16,50551.0,27.5802,27.7279,27.5802,27.7279,50551.0
2025-01-07 10:25:00,28.16,28.23,28.15,28.23,62463.0,27.7279,27.7968,27.7181,27.7968,62463.0
2025-01-07 10:30:00,28.24,28.3,28.23,28.29,51585.0,27.8067,27.8658,27.7968,27.8559,51585.0
2025-01-07 10:35:00,28.29,28.31,28.12,28.16,68498.0,27.8559,27.8756,27.6885,27.7279,68498.0
2025-01-07 10:40:00,28.16,28.17,28.09,28.12,38410.0,27.7279,27.7378,27.659,27.6885,38410.0
2025-01-07 10:45:00,28.12,28.13,28.04,28.05,31579.0,27.6885,27.6984,27.6098,27.6196,31579.0
2025-01-07 10:50:00,28.05,28.18,28.04,28.13,78648.0,27.6196,27.7476,27.6098,27.6984,78648.0
2025-01-07 10:55:00,28.12,28.23,28.12,28.22,36472.0,27.6885,27.7968,27.6885,27.787,36472.0
2025-01-07 11:00:00,28.23,28.28,28.22,28.23,36440.0,27.7968,27.8461,27.787,27.7968,36440.0
2025-01-07 11:05:00,28.24,28.25,28.17,28.18,28409.0,27.8067,27.8165,27.7378,27.7476,28409.0
2025-01-07 11:10:00,28.18,28.19,28.1,28.1,32892.0,27.7476,27.7575,27.6688,27.6688,32892.0
2025-01-07 11:15:00,28.09,28.09,27.98,28.0,54001.0,27.659,27.659,27.5507,27.5704,54001.0
2025-01-07 11:20:00,28.01,28.04,27.94,27.95,50086.0,27.5802,27.6098,27.5113,27.5211,50086.0
2025-01-07 11:25:00,27.95,28.02,27.95,28.01,40364.0,27.5211,27.5901,27.5211,27.5802,40364.0
2025-01-07 11:30:00,28.01,28.02,27.92,27.93,47750.0,27.5802,27.5901,27.4916,27.5014,47750.0
2025-01-07 11:35:00,27.93,27.99,27.91,27.98,24315.0,27.5014,27.5605,27.4817,27.5507,24315.0
2025-01-07 11:40:00,27.98,28.06,27.97,28.05,24071.0,27.5507,27.6294,27.5408,27.6196,24071.0
2025-01-07 11:45:00,28.05,28.07,28.03,28.07,28803.0,27.6196,27.6393,27.5999,27.6393,28803.0
2025-01-07 11:50:00,28.07,28.12,28.06,28.08,37253.0,27.6393,27.6885,27.6294,27.6491,37253.0
2025-01-07 11:55:00,28.08,28.1,28.06,28.07,24810.0,27.6491,27.6688,27.6294,27.6393,24810.0
2025-01-07 12:00:00,28.07,28.17,28.06,28.12,34385.0,27.6393,27.7378,27.6294,27.6885,34385.0
2025-01-07 12:05:00,28.13,28.14,28.02,28.08,541255.0,27.6984,27.7082,27.5901,27.6491,541255.0
2025-01-07 12:10:00,28.08,28.12,28.05,28.09,42792.0,27.6491,27.6885,27.6196,27.659,42792.0
2025-01-07 12:15:00,28.09,28.14,28.08,28.12,36600.0,27.659,27.7082,27.6491,27.6885,36600.0
2025-01-07 12:20:00,28.12,28.13,28.1,28.12,27933.0,27.6885,27.6984,27.6688,27.6885,27933.0
2025-01-07 12:25:00,28.12,28.14,28.09,28.13,39412.0,27.6885,27.7082,27.659,27.6984,39412.0
2025-01-07 12:30:00,28.13,28.13,28.1,28.11,41989.0,27.6984,27.6984,27.6688,27.6787,41989.0
2025-01-07 12:35:00,28.1,28.1,28.06,28.08,15730.0,27.6688,27.6688,27.6294,27.6491,15730.0
2025-01-07 12:40:00,28.07,28.08,28.03,28.05,21424.0,27.6393,27.6491,27.5999,27.6196,21424.0
2025-01-07 12:45:00,28.05,28.06,28.03,28.04,12073.0,27.6196,27.6294,27.5999,27.6098,12073.0
2025-01-07 12:50:00,28.05,28.06,28.04,28.05,14796.0,27.6196,27.6294,27.6098,27.6196,14796.0
2025-01-07 12:55:00,28.05,28.06,28.03,28.05,23151.0,27.6196,27.6294,27.5999,27.6196,23151.0
2025-01-07 13:00:00,28.05,28.07,28.03,28.03,41935.0,27.6196,27.6393,27.5999,27.5999,41935.0
2025-01-07 13:05:00,28.04,28.1,28.03,28.08,27920.0,27.6098,27.6688,27.5999,27.6491,27920.0
2025-01-07 13:10:00,28.08,28.08,28.05,28.07,26990.0,27.6491,27.6491,27.6196,27.6393,26990.0
2025-01-07 13:15:00,28.07,28.14,28.06,28.12,51238.0,27.6393,27.7082,27.6294,27.6885,51238.0
2025-01-07 13:20:00,28.12,28.15,28.11,28.13,51732.0,27.6885,27.7181,27.6787,27.6984,51732.0
2025-01-07 13:25:00,28.13,28.15,28.09,28.12,41276.0,27.6984,27.7181,27.659,27.6885,41276.0
2025-01-07 13:30:00,28.11,28.12,28.09,28.11,43080.0,27.6787,27.6885,27.659,27.6787,43080.0
2025-01-07 13:35:00,28.12,28.13,28.07,28.09,31891.0,27.6885,27.6984,27.6393,27.659,31891.0
2025-01-07 13:40:00,28.1,28.1,28.01,28.02,104080.0,27.6688,27.6688,27.5802,27.5901,104080.0
2025-01-07 13:45:00,28.03,28.07,28.0,28.05,277787.0,27.5999,27.6393,27.5704,27.6196,277787.0
2025-01-07 13:50:00,28.05,28.06,28.03,28.05,35245.0,27.6196,27.6294,27.5999,27.6196,35245.0
2025-01-07 13:55:00,28.05,28.07,28.04,28.05,27181.0,27.6196,27.6393,27.6098,27.6196,27181.0
2025-01-07 14:00:00,28.05,28.06,28.03,28.05,23633.0,27.6196,27.6294,27.5999,27.6196,23633.0
2025-01-07 14:05:00,28.05,28.05,28.03,28.04,19887.0,27.6196,27.6196,27.5999,27.6098,19887.0
2025-01-07 14:10:00,28.04,28.09,28.03,28.06,86416.0,27.6098,27.659,27.5999,27.6294,86416.0
2025-01-07 14:15:00,28.05,28.06,28.01,28.03,35657.0,27.6196,27.6294,27.5802,27.5999,35657.0
2025-01-07 14:20:00,28.03,28.04,28.0,28.02,16912.0,27.5999,27.6098,27.5704,27.5901,16912.0
2025-01-07 14:25:00,28.02,28.03,28.0,28.03,35430.0,27.5901,27.5999,27.5704,27.5999,35430.0
2025-01-07 14:30:00,28.02,28.03,28.0,28.01,27827.0,27.5901,27.5999,27.5704,27.5802,27827.0
2025-01-07 14:35:00,28.02,28.02,27.99,27.99,27118.0,27.5901,27.5901,27.5605,27.5605,27118.0
2025-01-07 14:40:00,27.99,28.01,27.98,28.01,50363.0,27.5605,27.5802,27.5507,27.5802,50363.0
2025-01-07 14:45:00,28.01,28.02,27.96,27.96,58419.0,27.5802,27.5901,27.531,27.531,58419.0
2025-01-07 14:50:00,27.96,27.97,27.94,27.95,26752.0,27.531,27.5408,27.5113,27.5211,26752.0
2025-01-07 14:55:00,27.95,27.95,27.89,27.91,48437.0,27.5211,27.5211,27.4621,27.4817,48437.0
2025-01-07 15:00:00,27.91,27.91,27.84,27.85,43897.0,27.4817,27.4817,27.4128,27.4227,43897.0
2025-01-07 15:05:00,27.85,27.85,27.79,27.8,63938.0,27.4227,27.4227,27.3636,27.3734,63938.0
2025-01-07 15:10:00,27.8,27.82,27.77,27.79,107735.0,27.3734,27.3931,27.3439,27.3636,107735.0
2025-01-07 15:15:00,27.79,27.79,27.71,27.74,96306.0,27.3636,27.3636,27.2848,27.3144,96306.0
2025-01-07 15:20:00,27.73,27.73,27.64,27.66,214772.0,27.3045,27.3045,27.2159,27.2356,214772.0
2025-01-07 15:25:00,27.67,27.74,27.66,27.71,189747.0,27.2454,27.3144,27.2356,27.2848,189747.0
2025-01-07 15:30:00,27.7,27.73,27.6,27.68,462969.0,27.275,27.3045,27.1765,27.2553,462969.0
2025-01-07 15:35:00,27.69,27.73,27.66,27.71,175595.0,27.2651,27.3045,27.2356,27.2848,175595.0
2025-01-07 15:40:00,27.72,27.76,27.69,27.7,266164.0,27.2947,27.334,27.2651,27.275,266164.0
2025-01-07 15:45:00,27.7,27.76,27.62,27.74,464958.0,27.275,27.334,27.1962,27.3144,464958.0
2025-01-07 15:50:00,27.75,27.76,27.64,27.73,1225108.0,27.3242,27.334,27.2159,27.3045,1225108.0
2025-01-07 15:55:00,27.73,27.77,27.54,27.74,2043623.0,27.3045,27.3439,27.1174,27.3144,2043623.0
2025-01-08 09:30:00,27.46,27.5,27.26,27.33,236262.0,27.0387,27.078,26.8417,26.9106,236262.0
2025-01-08 09:35:00,27.32,27.5,27.3,27.38,183943.0,26.9008,27.078,26.8811,26.9599,183943.0
2025-01-08 09:40:00,27.37,27.43,27.3,27.31,78142.0,26.95,27.0091,26.8811,26.891,78142.0
2025-01-08 09:45:00,27.32,27.41,27.32,27.4,153695.0,26.9008,26.9894,26.9008,26.9796,153695.0
2025-01-08 09:50:00,27.41,27.46,27.38,27.39,306701.0,26.9894,27.0387,26.9599,26.9697,306701.0
2025-01-08 09:55:00,27.39,27.39,27.19,27.19,95801.0,26.9697,26.9697,26.7728,26.7728,95801.0
2025-01-08 10:00:00,27.19,27.3,27.14,27.25,136234.0,26.7728,26.8811,26.7236,26.8319,136234.0
2025-01-08 10:05:00,27.26,27.26,27.18,27.25,66110.0,26.8417,26.8417,26.7629,26.8319,66110.0
2025-01-08 10:10:00,27.26,27.31,27.2,27.25,172716.0,26.8417,26.891,26.7826,26.8319,172716.0
2025-01-08 10:15:00,27.25,27.25,27.17,27.23,166912.0,26.8319,26.8319,26.7531,26.8122,166912.0
2025-01-08 10:20:00,27.23,27.29,27.19,27.24,98082.0,26.8122,26.8713,26.7728,26.822,98082.0
2025-01-08 10:25:00,27.25,27.28,27.2,27.26,153862.0,26.8319,26.8614,26.7826,26.8417,153862.0
2025-01-08 10:30:00,27.26,27.32,27.21,27.32,47518.0,26.8417,26.9008,26.7925,26.9008,47518.0
2025-01-08 10:35:00,27.31,27.35,27.3,27.33,103738.0,26.891,26.9303,26.8811,26.9106,103738.0
2025-01-08 10:40:00,27.32,27.35,27.24,27.35,93900.0,26.9008,26.9303,26.822,26.9303,93900.0
2025-01-08 10:45:00,27.34,27.4,27.34,27.38,31590.0,26.9205,26.9796,26.9205,26.9599,31590.0
2025-01-08 10:50:00,27.39,27.44,27.37,27.38,113129.0,26.9697,27.019,26.95,26.9599,113129.0
2025-01-08 10:55:00,27.39,27.39,27.34,27.38,25928.0,26.9697,26.9697,26.9205,26.9599,25928.0
2025-01-08 11:00:00,27.38,27.39,27.35,27.39,19977.0,26.9599,26.9697,26.9303,26.9697,19977.0
2025-01-08 11:05:00,27.39,27.39,27.32,27.38,47427.0,26.9697,26.9697,26.9008,26.9599,47427.0
2025-01-08 11:10:00,27.38,27.4,27.37,27.38,125192.0,26.9599,26.9796,26.95,26.9599,125192.0
2025-01-08 11:15:00,27.38,27.38,27.32,27.36,83983.0,26.9599,26.9599,26.9008,26.9402,83983.0
2025-01-08 11:20:00,27.36,27.36,27.3,27.34,61064.0,26.9402,26.9402,26.8811,26.9205,61064.0
2025-01-08 11:25:00,27.34,27.36,27.32,27.35,40024.0,26.9205,26.9402,26.9008,26.9303,40024.0
2025-01-08 11:30:00,27.36,27.38,27.34,27.37,68016.0,26.9402,26.9599,26.9205,26.95,68016.0
2025-01-08 11:35:00,27.37,27.39,27.35,27.39,45166.0,26.95,26.9697,26.9303,26.9697,45166.0
2025-01-08 11:40:00,27.39,27.39,27.31,27.34,57797.0,26.9697,26.9697,26.891,26.9205,57797.0
2025-01-08 11:45:00,27.34,27.34,27.29,27.33,42274.0,26.9205,26.9205,26.8713,26.9106,42274.0
2025-01-08 11:50:00,27.34,27.34,27.25,27.3,273065.0,26.9205,26.9205,26.8319,26.8811,273065.0
2025-01-08 11:55:00,27.3,27.3,27.23,27.23,32730.0,26.8811,26.8811,26.8122,26.8122,32730.0
2025-01-08 12:00:00,27.24,27.25,27.18,27.18,49689.0,26.822,26.8319,26.7629,26.7629,49689.0
2025-01-08 12:05:00,27.19,27.19,27.09,27.1,59412.0,26.7728,26.7728,26.6743,26.6842,59412.0
2025-01-08 12:10:00,27.09,27.1,27.02,27.03,87485.0,26.6743,26.6842,26.6054,26.6153,87485.0
2025-01-08 12:15:00,27.03,27.13,27.01,27.13,60021.0,26.6153,26.7137,26.5956,26.7137,60021.0
2025-01-08 12:20:00,27.14,27.16,27.11,27.13,46137.0,26.7236,26.7433,26.694,26.7137,46137.0
2025-01-08 12:25:00,27.14,27.17,27.1,27.13,58215.0,26.7236,26.7531,26.6842,26.7137,58215.0
2025-01-08 12:30:00,27.13,27.18,27.1,27.1,42824.0,26.7137,26.7629,26.6842,26.6842,42824.0
2025-01-08 12:35:00,27.11,27.11,27.03,27.05,25644.0,26.694,26.694,26.6153,26.6349,25644.0
2025-01-08 12:40:00,27.05,27.15,27.03,27.14,24215.0,26.6349,26.7334,26.6153,26.7236,24215.0
2025-01-08 12:45:00,27.15,27.18,27.14,27.15,40459.0,26.7334,26.7629,26.7236,26.7334,40459.0
2025-01-08 12:50:00,27.14,27.16,27.1,27.11,59427.0,26.7236,26.7433,26.6842,26.694,59427.0
2025-01-08 12:55:00,27.11,27.13,27.1,27.12,9928.0,26.694,26.7137,26.6842,26.7039,9928.0
2025-01-08 13:00:00,27.12,27.2,27.11,27.18,56977.0,26.7039,26.7826,26.694,26.7629,56977.0
2025-01-08 13:05:00,27.18,27.2,27.17,27.2,21038.0,26.7629,26.7826,26.7531,26.7826,21038.0
2025-01-08 13:10:00,27.2,27.21,27.1,27.11,58160.0,26.7826,26.7925,26.6842,26.694,58160.0
2025-01-08 13:15:00,27.11,27.13,27.1,27.11,51046.0,26.694,26.7137,26.6842,26.694,51046.0
2025-01-08 13:20:00,27.11,27.13,27.04,27.08,76268.0,26.694,26.7137,26.6251,26.6645,76268.0
2025-01-08 13:25:00,27.09,27.11,27.08,27.1,23637.0,26.6743,26.694,26.6645,26.6842,23637.0
2025-01-08 13:30:00,27.1,27.1,27.03,27.04,18478.0,26.6842,26.6842,26.6153,26.6251,18478.0
2025-01-08 13:35:00,27.03,27.05,26.99,27.05,99607.0,26.6153,26.6349,26.5759,26.6349,99607.0
2025-01-08 13:40:00,27.06,27.09,27.05,27.08,27472.0,26.6448,26.6743,26.6349,26.6645,27472.0
2025-01-08 13:45:00,27.07,27.09,26.99,26.99,48771.0,26.6546,26.6743,26.5759,26.5759,48771.0
2025-01-08 13:50:00,27.0,27.0,26.94,26.96,47813.0,26.5857,26.5857,26.5266,26.5463,47813.0
2025-01-08 13:55:00,26.96,26.98,26.94,26.95,35991.0,26.5463,26.566,26.5266,26.5365,35991.0
2025-01-08 14:00:00,26.96,26.98,26.94,26.97,24321.0,26.5463,26.566,26.5266,26.5562,24321.0
2025-01-08 14:05:00,26.99,27.1,26.98,27.05,55274.0,26.5759,26.6842,26.566,26.6349,55274.0
2025-01-08 14:10:00,27.05,27.05,27.0,27.01,78234.0,26.6349,26.6349,26.5857,26.5956,78234.0
2025-01-08 14:15:00,27.01,27.08,27.0,27.08,289083.0,26.5956,26.6645,26.5857,26.6645,289083.0
2025-01-08 14:20:00,27.08,27.13,27.07,27.11,65552.0,26.6645,26.7137,26.6546,26.694,65552.0
2025-01-08 14:25:00,27.11,27.11,27.05,27.06,52927.0,26.694,26.694,26.6349,26.6448,52927.0
2025-01-08 14:30:00,27.05,27.05,27.0,27.02,77883.0,26.6349,26.6349,26.5857,26.6054,77883.0
2025-01-08 14:35:00,27.01,27.03,26.96,26.96,66074.0,26.5956,26.6153,26.5463,26.5463,66074.0
2025-01-08 14:40:00,26.96,26.96,26.91,26.91,64188.0,26.5463,26.5463,26.4971,26.4971,64188.0
2025-01-08 14:45:00,26.91,26.95,26.88,26.94,91865.0,26.4971,26.5365,26.4676,26.5266,91865.0
2025-01-08 14:50:00,26.94,26.97,26.91,26.92,41503.0,26.5266,26.5562,26.4971,26.5069,41503.0
2025-01-08 14:55:00,26.92,26.92,26.88,26.89,89207.0,26.5069,26.5069,26.4676,26.4774,89207.0
2025-01-08 15:00:00,26.9,26.95,26.89,26.95,61784.0,26.4872,26.5365,26.4774,26.5365,61784.0
2025-01-08 15:05:00,26.95,26.98,26.91,26.96,80426.0,26.5365,26.566,26.4971,26.5463,80426.0
2025-01-08 15:10:00,26.96,27.0,26.95,26.95,47164.0,26.5463,26.5857,26.5365,26.5365,47164.0
2025-01-08 15:15:00,26.96,26.98,26.93,26.96,69301.0,26.5463,26.566,26.5168,26.5463,69301.0
2025-01-08 15:20:00,26.96,27.0,26.96,26.99,79101.0,26.5463,26.5857,26.5463,26.5759,79101.0
2025-01-08 15:25:00,26.99,27.0,26.98,26.99,68227.0,26.5759,26.5857,26.566,26.5759,68227.0
2025-01-08 15:30:00,26.99,26.99,26.9,26.91,91029.0,26.5759,26.5759,26.4872,26.4971,91029.0
2025-01-08 15:35:00,26.9,26.95,26.88,26.93,115807.0,26.4872,26.5365,26.4676,26.5168,115807.0
2025-01-08 15:40:00,26.93,26.99,26.93,26.99,91702.0,26.5168,26.5759,26.5168,26.5759,91702.0
2025-01-08 15:45:00,26.99,27.02,26.95,26.98,173767.0,26.5759,26.6054,26.5365,26.566,173767.0
2025-01-08 15:50:00,26.99,27.05,26.97,27.01,557189.0,26.5759,26.6349,26.5562,26.5956,557189.0
2025-01-08 15:55:00,27.01,27.03,26.96,27.01,993525.0,26.5956,26.6153,26.5463,26.5956,993525.0
2025-01-10 09:30:00,27.48,27.74,27.3,27.69,628439.0,27.0583,27.3144,26.8811,27.2651,628439.0
2025-01-10 09:35:00,27.69,27.81,27.49,27.49,318090.0,27.2651,27.3833,27.0682,27.0682,318090.0
2025-01-10 09:40:00,27.52,27.59,27.31,27.34,191747.0,27.0977,27.1667,26.891,26.9205,191747.0
2025-01-10 09:45:00,27.33,27.53,27.31,27.45,71430.0,26.9106,27.1076,26.891,27.0288,71430.0
2025-01-10 09:50:00,27.45,27.52,27.41,27.41,93595.0,27.0288,27.0977,26.9894,26.9894,93595.0
2025-01-10 09:55:00,27.41,27.44,27.32,27.33,157061.0,26.9894,27.019,26.9008,26.9106,157061.0
2025-01-10 10:00:00,27.32,27.32,27.04,27.05,129858.0,26.9008,26.9008,26.6251,26.6349,129858.0
2025-01-10 10:05:00,27.06,27.16,27.02,27.14,109675.0,26.6448,26.7433,26.6054,26.7236,109675.0
2025-01-10 10:10:00,27.15,27.21,27.13,27.15,82626.0,26.7334,26.7925,26.7137,26.7334,82626.0
2025-01-10 10:15:00,27.15,27.27,27.1,27.27,75361.0,26.7334,26.8516,26.6842,26.8516,75361.0
2025-01-10 10:20:00,27.27,27.28,27.22,27.25,48069.0,26.8516,26.8614,26.8023,26.8319,48069.0
2025-01-10 10:25:00,27.25,27.26,27.14,27.15,72240.0,26.8319,26.8417,26.7236,26.7334,72240.0
2025-01-10 10:30:00,27.14,27.21,27.08,27.17,95008.0,26.7236,26.7925,26.6645,26.7531,95008.0
2025-01-10 10:35:00,27.16,27.16,27.05,27.09,115613.0,26.7433,26.7433,26.6349,26.6743,115613.0
2025-01-10 10:40:00,27.08,27.1,27.01,27.06,57760.0,26.6645,26.6842,26.5956,26.6448,57760.0
2025-01-10 10:45:00,27.05,27.11,27.04,27.05,39370.0,26.6349,26.694,26.6251,26.6349,39370.0
2025-01-10 10:50:00,27.05,27.09,27.01,27.05,66357.0,26.6349,26.6743,26.5956,26.6349,66357.0
2025-01-10 10:55:00,27.05,27.06,26.98,26.99,79492.0,26.6349,26.6448,26.566,26.5759,79492.0
2025-01-10 11:00:00,26.99,26.99,26.91,26.93,68340.0,26.5759,26.5759,26.4971,26.5168,68340.0
2025-01-10 11:05:00,26.93,26.97,26.89,26.95,42790.0,26.5168,26.5562,26.4774,26.5365,42790.0
2025-01-10 11:10:00,26.94,27.15,26.93,27.14,119388.0,26.5266,26.7334,26.5168,26.7236,119388.0
2025-01-10 11:15:00,27.14,27.18,27.11,27.13,51920.0,26.7236,26.7629,26.694,26.7137,51920.0
2025-01-10 11:20:00,27.13,27.16,27.12,27.14,81133.0,26.7137,26.7433,26.7039,26.7236,81133.0
2025-01-10 11:25:00,27.14,27.14,27.05,27.07,135331.0,26.7236,26.7236,26.6349,26.6546,135331.0
2025-01-10 11:30:00,27.07,27.11,27.04,27.07,219792.0,26.6546,26.694,26.6251,26.6546,219792.0
2025-01-10 11:35:00,27.07,27.08,26.99,27.02,165444.0,26.6546,26.6645,26.5759,26.6054,165444.0
2025-01-10 11:40:00,27.02,27.08,27.01,27.07,113187.0,26.6054,26.6645,26.5956,26.6546,113187.0
2025-01-10 11:45:00,27.07,27.12,27.03,27.11,133727.0,26.6546,26.7039,26.6153,26.694,133727.0
2025-01-10 11:50:00,27.11,27.19,27.11,27.18,88982.0,26.694,26.7728,26.694,26.7629,88982.0
2025-01-10 11:55:00,27.18,27.2,27.1,27.11,339477.0,26.7629,26.7826,26.6842,26.694,339477.0
2025-01-10 12:00:00,27.1,27.13,27.08,27.11,66890.0,26.6842,26.7137,26.6645,26.694,66890.0
2025-01-10 12:05:00,27.11,27.17,27.1,27.15,132462.0,26.694,26.7531,26.6842,26.7334,132462.0
2025-01-10 12:10:00,27.14,27.17,27.13,27.15,73359.0,26.7236,26.7531,26.7137,26.7334,73359.0
2025-01-10 12:15:00,27.15,27.16,27.09,27.14,154200.0,26.7334,26.7433,26.6743,26.7236,154200.0
2025-01-10 12:20:00,27.14,27.2,27.13,27.2,28203.0,26.7236,26.7826,26.7137,26.7826,28203.0
2025-01-10 12:25:00,27.2,27.21,27.13,27.2,71303.0,26.7826,26.7925,26.7137,26.7826,71303.0
2025-01-10 12:30:00,27.19,27.27,27.18,27.24,53798.0,26.7728,26.8516,26.7629,26.822,53798.0
2025-01-10 12:35:00,27.24,27.26,27.19,27.21,98574.0,26.822,26.8417,26.7728,26.7925,98574.0
2025-01-10 12:40:00,27.22,27.24,27.19,27.23,81305.0,26.8023,26.822,26.7728,26.8122,81305.0
2025-01-10 12:45:00,27.23,27.27,27.2,27.21,114912.0,26.8122,26.8516,26.7826,26.7925,114912.0
2025-01-10 12:50:00,27.2,27.23,27.16,27.23,97823.0,26.7826,26.8122,26.7433,26.8122,97823.0
2025-01-10 12:55:00,27.23,27.27,27.22,27.27,119107.0,26.8122,26.8516,26.8023,26.8516,119107.0
2025-01-10 13:00:00,27.27,27.32,27.26,27.29,47958.0,26.8516,26.9008,26.8417,26.8713,47958.0
2025-01-10 13:05:00,27.29,27.33,27.29,27.33,54985.0,26.8713,26.9106,26.8713,26.9106,54985.0
2025-01-10 13:10:00,27.33,27.36,27.31,27.33,319266.0,26.9106,26.9402,26.891,26.9106,319266.0
2025-01-10 13:15:00,27.33,27.33,27.27,27.3,61453.0,26.9106,26.9106,26.8516,26.8811,61453.0
2025-01-10 13:20:00,27.3,27.38,27.29,27.37,114579.0,26.8811,26.9599,26.8713,26.95,114579.0
2025-01-10 13:25:00,27.37,27.43,27.36,27.39,93310.0,26.95,27.0091,26.9402,26.9697,93310.0
2025-01-10 13:30:00,27.4,27.4,27.31,27.34,77017.0,26.9796,26.9796,26.891,26.9205,77017.0
2025-01-10 13:35:00,27.34,27.35,27.3,27.35,29263.0,26.9205,26.9303,26.8811,26.9303,29263.0
2025-01-10 13:40:00,27.35,27.35,27.3,27.33,21487.0,26.9303,26.9303,26.8811,26.9106,21487.0
2025-01-10 13:45:00,27.33,27.34,27.23,27.31,40648.0,26.9106,26.9205,26.8122,26.891,40648.0
2025-01-10 13:50:00,27.3,27.32,27.26,27.32,44168.0,26.8811,26.9008,26.8417,26.9008,44168.0
2025-01-10 13:55:00,27.32,27.37,27.31,27.32,36298.0,26.9008,26.95,26.891,26.9008,36298.0
2025-01-10 14:00:00,27.31,27.32,27.25,27.25,24296.0,26.891,26.9008,26.8319,26.8319,24296.0
2025-01-10 14:05:00,27.26,27.27,27.23,27.23,41243.0,26.8417,26.8516,26.8122,26.8122,41243.0
2025-01-10 14:10:00,27.22,27.26,27.2,27.21,57031.0,26.8023,26.8417,26.7826,26.7925,57031.0
2025-01-10 14:15:00,27.21,27.23,27.19,27.21,58928.0,26.7925,26.8122,26.7728,26.7925,58928.0
2025-01-10 14:20:00,27.21,27.22,27.16,27.18,61818.0,26.7925,26.8023,26.7433,26.7629,61818.0
2025-01-10 14:25:00,27.18,27.25,27.18,27.19,42539.0,26.7629,26.8319,26.7629,26.7728,42539.0
2025-01-10 14:30:00,27.2,27.21,27.17,27.18,22965.0,26.7826,26.7925,26.7531,26.7629,22965.0
2025-01-10 14:35:00,27.18,27.18,27.13,27.16,34700.0,26.7629,26.7629,26.7137,26.7433,34700.0
2025-01-10 14:40:00,27.16,27.18,27.15,27.18,28628.0,26.7433,26.7629,26.7334,26.7629,28628.0
2025-01-10 14:45:00,27.17,27.18,27.15,27.16,30921.0,26.7531,26.7629,26.7334,26.7433,30921.0
2025-01-10 14:50:00,27.16,27.19,27.15,27.19,23210.0,26.7433,26.7728,26.7334,26.7728,23210.0
2025-01-10 14:55:00,27.18,27.18,27.13,27.14,37765.0,26.7629,26.7629,26.7137,26.7236,37765.0
2025-01-10 15:00:00,27.13,27.13,27.02,27.02,307976.0,26.7137,26.7137,26.6054,26.6054,307976.0
2025-01-10 15:05:00,27.02,27.04,26.99,27.0,62183.0,26.6054,26.6251,26.5759,26.5857,62183.0
2025-01-10 15:10:00,27.01,27.01,26.93,26.94,88443.0,26.5956,26.5956,26.5168,26.5266,88443.0
2025-01-10 15:15:00,26.94,26.94,26.88,26.91,51827.0,26.5266,26.5266,26.4676,26.4971,51827.0
2025-01-10 15:20:00,26.91,26.95,26.9,26.93,67423.0,26.4971,26.5365,26.4872,26.5168,67423.0
2025-01-10 15:25:00,26.92,26.94,26.89,26.9,139900.0,26.5069,26.5266,26.4774,26.4872,139900.0
2025-01-10 15:30:00,26.89,26.91,26.85,26.9,145913.0,26.4774,26.4971,26.438,26.4872,145913.0
2025-01-10 15:35:00,26.89,27.0,26.89,26.94,85242.0,26.4774,26.5857,26.4774,26.5266,85242.0
2025-01-10 15:40:00,26.95,26.99,26.94,26.99,74055.0,26.5365,26.5759,26.5266,26.5759,74055.0
2025-01-10 15:45:00,26.99,26.99,26.95,26.96,84459.0,26.5759,26.5759,26.5365,26.5463,84459.0
2025-01-10 15:50:00,26.96,27.0,26.95,26.98,172568.0,26.5463,26.5857,26.5365,26.566,172568.0
2025-01-10 15:55:00,26.98,27.03,26.94,26.97,1180456.0,26.566,26.6153,26.5266,26.5562,1180456.0
2025-01-13 09:30:00,27.13,27.25,27.07,27.21,290260.0,26.7137,26.8319,26.6546,26.7925,290260.0
2025-01-13 09:35:00,27.22,27.32,27.19,27.21,308460.0,26.8023,26.9008,26.7728,26.7925,308460.0
2025-01-13 09:40:00,27.21,27.25,27.1,27.12,333696.0,26.7925,26.8319,26.6842,26.7039,333696.0
2025-01-13 09:45:00,27.11,27.2,27.11,27.18,100714.0,26.694,26.7826,26.694,26.7629,100714.0
2025-01-13 09:50:00,27.2,27.25,27.17,27.21,135653.0,26.7826,26.8319,26.7531,26.7925,135653.0
2025-01-13 09:55:00,27.22,27.38,27.19,27.35,237029.0,26.8023,26.9599,26.7728,26.9303,237029.0
2025-01-13 10:00:00,27.34,27.36,27.3,27.33,99872.0,26.9205,26.9402,26.8811,26.9106,99872.0
2025-01-13 10:05:00,27.34,27.38,27.3,27.36,149870.0,26.9205,26.9599,26.8811,26.9402,149870.0
2025-01-13 10:10:00,27.36,27.4,27.29,27.3,310162.0,26.9402,26.9796,26.8713,26.8811,310162.0
2025-01-13 10:15:00,27.3,27.37,27.24,27.35,78864.0,26.8811,26.95,26.822,26.9303,78864.0
2025-01-13 10:20:00,27.36,27.53,27.35,27.53,217568.0,26.9402,27.1076,26.9303,27.1076,217568.0
2025-01-13 10:25:00,27.54,27.71,27.54,27.67,234671.0,27.1174,27.2848,27.1174,27.2454,234671.0
2025-01-13 10:30:00,27.67,27.92,27.67,27.88,179082.0,27.2454,27.4916,27.2454,27.4522,179082.0
2025-01-13 10:35:00,27.87,28.01,27.86,27.94,349313.0,27.4424,27.5802,27.4325,27.5113,349313.0
2025-01-13 10:40:00,27.94,28.0,27.9,27.91,144302.0,27.5113,27.5704,27.4719,27.4817,144302.0
2025-01-13 10:45:00,27.92,27.94,27.77,27.81,172865.0,27.4916,27.5113,27.3439,27.3833,172865.0
2025-01-13 10:50:00,27.82,27.82,27.76,27.78,76230.0,27.3931,27.3931,27.334,27.3537,76230.0
2025-01-13 10:55:00,27.79,27.88,27.78,27.86,130821.0,27.3636,27.4522,27.3537,27.4325,130821.0
2025-01-13 11:00:00,27.86,27.91,27.83,27.91,75415.0,27.4325,27.4817,27.403,27.4817,75415.0
2025-01-13 11:05:00,27.92,27.98,27.9,27.91,116707.0,27.4916,27.5507,27.4719,27.4817,116707.0
2025-01-13 11:10:00,27.92,27.95,27.82,27.83,42194.0,27.4916,27.5211,27.3931,27.403,42194.0
2025-01-13 11:15:00,27.83,27.87,27.8,27.81,60314.0,27.403,27.4424,27.3734,27.3833,60314.0
2025-01-13 11:20:00,27.81,27.85,27.79,27.82,119599.0,27.3833,27.4227,27.3636,27.3931,119599.0
2025-01-13 11:25:00,27.82,27.83,27.77,27.78,66573.0,27.3931,27.403,27.3439,27.3537,66573.0
2025-01-13 11:30:00,27.77,27.78,27.61,27.66,65386.0,27.3439,27.3537,27.1864,27.2356,65386.0
2025-01-13 11:35:00,27.67,27.67,27.6,27.61,57969.0,27.2454,27.2454,27.1765,27.1864,57969.0
2025-01-13 11:40:00,27.62,27.63,27.6,27.62,93442.0,27.1962,27.206,27.1765,27.1962,93442.0
2025-01-13 11:45:00,27.62,27.7,27.59,27.68,92540.0,27.1962,27.275,27.1667,27.2553,92540.0
2025-01-13 11:50:00,27.68,27.71,27.63,27.7,90988.0,27.2553,27.2848,27.206,27.275,90988.0
2025-01-13 11:55:00,27.69,27.8,27.68,27.78,88842.0,27.2651,27.3734,27.2553,27.3537,88842.0
2025-01-13 12:00:00,27.78,27.79,27.74,27.76,64059.0,27.3537,27.3636,27.3144,27.334,64059.0
2025-01-13 12:05:00,27.76,27.77,27.7,27.77,81422.0,27.334,27.3439,27.275,27.3439,81422.0
2025-01-13 12:10:00,27.77,27.77,27.67,27.68,58718.0,27.3439,27.3439,27.2454,27.2553,58718.0
2025-01-13 12:15:00,27.68,27.76,27.67,27.74,63332.0,27.2553,27.334,27.2454,27.3144,63332.0
2025-01-13 12:20:00,27.74,27.75,27.67,27.67,53303.0,27.3144,27.3242,27.2454,27.2454,53303.0
2025-01-13 12:25:00,27.66,27.67,27.62,27.67,76121.0,27.2356,27.2454,27.1962,27.2454,76121.0
2025-01-13 12:30:00,27.67,27.67,27.62,27.63,49533.0,27.2454,27.2454,27.1962,27.206,49533.0
2025-01-13 12:35:00,27.62,27.64,27.6,27.62,38649.0,27.1962,27.2159,27.1765,27.1962,38649.0
2025-01-13 12:40:00,27.62,27.64,27.57,27.58,66372.0,27.1962,27.2159,27.147,27.1568,66372.0
2025-01-13 12:45:00,27.58,27.66,27.58,27.66,132664.0,27.1568,27.2356,27.1568,27.2356,132664.0
2025-01-13 12:50:00,27.65,27.67,27.64,27.67,52995.0,27.2257,27.2454,27.2159,27.2454,52995.0
2025-01-13 12:55:00,27.67,27.72,27.65,27.71,198176.0,27.2454,27.2947,27.2257,27.2848,198176.0
2025-01-13 13:00:00,27.71,27.74,27.68,27.7,108852.0,27.2848,27.3144,27.2553,27.275,108852.0
2025-01-13 13:05:00,27.69,27.76,27.69,27.74,33243.0,27.2651,27.334,27.2651,27.3144,33243.0
2025-01-13 13:10:00,27.74,27.75,27.69,27.74,57865.0,27.3144,27.3242,27.2651,27.3144,57865.0
2025-01-13 13:15:00,27.74,27.77,27.73,27.75,26254.0,27.3144,27.3439,27.3045,27.3242,26254.0
2025-01-13 13:20:00,27.75,27.82,27.74,27.82,27993.0,27.3242,27.3931,27.3144,27.3931,27993.0
2025-01-13 13:25:00,27.82,27.87,27.79,27.82,46594.0,27.3931,27.4424,27.3636,27.3931,46594.0
2025-01-13 13:30:00,27.82,27.83,27.79,27.83,46572.0,27.3931,27.403,27.3636,27.403,46572.0
2025-01-13 13:35:00,27.83,27.86,27.81,27.85,47710.0,27.403,27.4325,27.3833,27.4227,47710.0
2025-01-13 13:40:00,27.84,27.84,27.79,27.8,60146.0,27.4128,27.4128,27.3636,27.3734,60146.0
2025-01-13 13:45:00,27.8,27.87,27.8,27.87,82163.0,27.3734,27.4424,27.3734,27.4424,82163.0
2025-01-13 13:50:00,27.86,27.89,27.85,27.88,32888.0,27.4325,27.4621,27.4227,27.4522,32888.0
2025-01-13 13:55:00,27.88,27.9,27.87,27.89,24058.0,27.4522,27.4719,27.4424,27.4621,24058.0
2025-01-13 14:00:00,27.89,27.9,27.82,27.83,53754.0,27.4621,27.4719,27.3931,27.403,53754.0
2025-01-13 14:05:00,27.83,27.88,27.82,27.88,41892.0,27.403,27.4522,27.3931,27.4522,41892.0
2025-01-13 14:10:00,27.88,27.9,27.85,27.87,51498.0,27.4522,27.4719,27.4227,27.4424,51498.0
2025-01-13 14:15:00,27.87,27.88,27.81,27.83,43845.0,27.4424,27.4522,27.3833,27.403,43845.0
2025-01-13 14:20:00,27.84,27.87,27.83,27.87,16911.0,27.4128,27.4424,27.403,27.4424,16911.0
2025-01-13 14:25:00,27.87,27.9,27.85,27.9,20856.0,27.4424,27.4719,27.4227,27.4719,20856.0
2025-01-13 14:30:00,27.89,27.9,27.82,27.84,59981.0,27.4621,27.4719,27.3931,27.4128,59981.0
2025-01-13 14:35:00,27.84,27.88,27.8,27.85,45863.0,27.4128,27.4522,27.3734,27.4227,45863.0
2025-01-13 14:40:00,27.86,27.87,27.84,27.84,25397.0,27.4325,27.4424,27.4128,27.4128,25397.0
2025-01-13 14:45:00,27.84,27.86,27.81,27.82,31029.0,27.4128,27.4325,27.3833,27.3931,31029.0
2025-01-13 14:50:00,27.82,27.84,27.75,27.8,45165.0,27.3931,27.4128,27.3242,27.3734,45165.0
2025-01-13 14:55:00,27.8,27.81,27.78,27.8,38185.0,27.3734,27.3833,27.3537,27.3734,38185.0
2025-01-13 15:00:00,27.8,27.8,27.73,27.74,46010.0,27.3734,27.3734,27.3045,27.3144,46010.0
2025-01-13 15:05:00,27.73,27.76,27.72,27.74,35501.0,27.3045,27.334,27.2947,27.3144,35501.0
2025-01-13 15:10:00,27.74,27.76,27.73,27.75,35495.0,27.3144,27.334,27.3045,27.3242,35495.0
2025-01-13 15:15:00,27.75,27.76,27.71,27.73,69845.0,27.3242,27.334,27.2848,27.3045,69845.0
2025-01-13 15:20:00,27.73,27.74,27.68,27.71,86820.0,27.3045,27.3144,27.2553,27.2848,86820.0
2025-01-13 15:25:00,27.71,27.74,27.69,27.71,75356.0,27.2848,27.3144,27.2651,27.2848,75356.0
2025-01-13 15:30:00,27.71,27.78,27.7,27.74,87049.0,27.2848,27.3537,27.275,27.3144,87049.0
2025-01-13 15:35:00,27.73,27.74,27.71,27.73,87665.0,27.3045,27.3144,27.2848,27.3045,87665.0
2025-01-13 15:40:00,27.72,27.77,27.72,27.75,76404.0,27.2947,27.3439,27.2947,27.3242,76404.0
2025-01-13 15:45:00,27.75,27.76,27.69,27.71,105971.0,27.3242,27.334,27.2651,27.2848,105971.0
2025-01-13 15:50:00,27.7,27.8,27.7,27.79,197262.0,27.275,27.3734,27.275,27.3636,197262.0
2025-01-13 15:55:00,27.79,27.83,27.77,27.8,776485.0,27.3636,27.403,27.3439,27.3734,776485.0
2025-01-14 09:30:00,27.7,27.87,27.59,27.84,196572.0,27.275,27.4424,27.1667,27.4128,196572.0
2025-01-14 09:35:00,27.85,27.94,27.77,27.88,51993.0,27.4227,27.5113,27.3439,27.4522,51993.0
2025-01-14 09:40:00,27.88,28.11,27.88,28.07,70418.0,27.4522,27.6787,27.4522,27.6393,70418.0
2025-01-14 09:45:00,28.08,28.2,28.05,28.06,109100.0,27.6491,27.7673,27.6196,27.6294,109100.0
2025-01-14 09:50:00,28.06,28.06,27.93,28.01,55696.0,27.6294,27.6294,27.5014,27.5802,55696.0
2025-01-14 09:55:00,28.01,28.04,27.82,27.86,65564.0,27.5802,27.6098,27.3931,27.4325,65564.0
2025-01-14 10:00:00,27.86,27.93,27.81,27.89,43315.0,27.4325,27.5014,27.3833,27.4621,43315.0
2025-01-14 10:05:00,27.88,27.91,27.79,27.8,54477.0,27.4522,27.4817,27.3636,27.3734,54477.0
2025-01-14 10:10:00,27.8,27.8,27.73,27.73,69267.0,27.3734,27.3734,27.3045,27.3045,69267.0
2025-01-14 10:15:00,27.74,27.77,27.62,27.66,68035.0,27.3144,27.3439,27.1962,27.2356,68035.0
2025-01-14 10:20:00,27.65,27.73,27.62,27.63,52332.0,27.2257,27.3045,27.1962,27.206,52332.0
2025-01-14 10:25:00,27.63,27.74,27.62,27.73,63653.0,27.206,27.3144,27.1962,27.3045,63653.0
2025-01-14 10:30:00,27.73,27.87,27.71,27.87,72840.0,27.3045,27.4424,27.2848,27.4424,72840.0
2025-01-14 10:35:00,27.87,27.89,27.84,27.87,23101.0,27.4424,27.4621,27.4128,27.4424,23101.0
2025-01-14 10:40:00,27.88,27.91,27.85,27.88,34562.0,27.4522,27.4817,27.4227,27.4522,34562.0
2025-01-14 10:45:00,27.88,27.89,27.81,27.82,21362.0,27.4522,27.4621,27.3833,27.3931,21362.0
2025-01-14 10:50:00,27.81,27.88,27.78,27.88,47548.0,27.3833,27.4522,27.3537,27.4522,47548.0
2025-01-14 10:55:00,27.89,27.94,27.88,27.91,44567.0,27.4621,27.5113,27.4522,27.4817,44567.0
2025-01-14 11:00:00,27.91,27.92,27.83,27.84,45431.0,27.4817,27.4916,27.403,27.4128,45431.0
2025-01-14 11:05:00,27.84,27.85,27.79,27.8,39438.0,27.4128,27.4227,27.3636,27.3734,39438.0
2025-01-14 11:10:00,27.79,27.84,27.79,27.84,33877.0,27.3636,27.4128,27.3636,27.4128,33877.0
2025-01-14 11:15:00,27.84,27.84,27.8,27.82,35253.0,27.4128,27.4128,27.3734,27.3931,35253.0
2025-01-14 11:20:00,27.82,27.83,27.78,27.79,28740.0,27.3931,27.403,27.3537,27.3636,28740.0
2025-01-14 11:25:00,27.8,27.81,27.78,27.8,24773.0,27.3734,27.3833,27.3537,27.3734,24773.0
2025-01-14 11:30:00,27.79,27.82,27.78,27.79,29277.0,27.3636,27.3931,27.3537,27.3636,29277.0
2025-01-14 11:35:00,27.8,27.83,27.77,27.83,57319.0,27.3734,27.403,27.3439,27.403,57319.0
2025-01-14 11:40:00,27.83,27.84,27.8,27.8,43073.0,27.403,27.4128,27.3734,27.3734,43073.0
2025-01-14 11:45:00,27.8,27.82,27.77,27.78,19674.0,27.3734,27.3931,27.3439,27.3537,19674.0
2025-01-14 11:50:00,27.77,27.77,27.72,27.74,36641.0,27.3439,27.3439,27.2947,27.3144,36641.0
2025-01-14 11:55:00,27.74,27.75,27.7,27.71,24944.0,27.3144,27.3242,27.275,27.2848,24944.0
2025-01-14 12:00:00,27.7,27.79,27.69,27.78,34645.0,27.275,27.3636,27.2651,27.3537,34645.0
2025-01-14 12:05:00,27.77,27.8,27.73,27.77,43305.0,27.3439,27.3734,27.3045,27.3439,43305.0
2025-01-14 12:10:00,27.77,27.82,27.77,27.8,19813.0,27.3439,27.3931,27.3439,27.3734,19813.0
2025-01-14 12:15:00,27.8,27.82,27.8,27.8,25400.0,27.3734,27.3931,27.3734,27.3734,25400.0
2025-01-14 12:20:00,27.8,27.82,27.79,27.8,15441.0,27.3734,27.3931,27.3636,27.3734,15441.0
2025-01-14 12:25:00,27.8,27.86,27.8,27.84,28928.0,27.3734,27.4325,27.3734,27.4128,28928.0
2025-01-14 12:30:00,27.83,27.85,27.8,27.85,86244.0,27.403,27.4227,27.3734,27.4227,86244.0
2025-01-14 12:35:00,27.85,27.9,27.83,27.89,45540.0,27.4227,27.4719,27.403,27.4621,45540.0
2025-01-14 12:40:00,27.9,27.9,27.86,27.88,34163.0,27.4719,27.4719,27.4325,27.4522,34163.0
2025-01-14 12:45:00,27.87,27.88,27.85,27.88,52909.0,27.4424,27.4522,27.4227,27.4522,52909.0
2025-01-14 12:50:00,27.88,27.93,27.87,27.91,26836.0,27.4522,27.5014,27.4424,27.4817,26836.0
2025-01-14 12:55:00,27.92,27.96,27.92,27.96,43374.0,27.4916,27.531,27.4916,27.531,43374.0
2025-01-14 13:00:00,27.95,27.99,27.94,27.96,40159.0,27.5211,27.5605,27.5113,27.531,40159.0
2025-01-14 13:05:00,27.96,28.0,27.95,27.98,41630.0,27.531,27.5704,27.5211,27.5507,41630.0
2025-01-14 13:10:00,27.99,28.01,27.97,28.0,44060.0,27.5605,27.5802,27.5408,27.5704,44060.0
2025-01-14 13:15:00,28.01,28.04,27.99,28.02,144412.0,27.5802,27.6098,27.5605,27.5901,144412.0
2025-01-14 13:20:00,28.02,28.04,28.01,28.04,40317.0,27.5901,27.6098,27.5802,27.6098,40317.0
2025-01-14 13:25:00,28.04,28.05,28.03,28.04,30222.0,27.6098,27.6196,27.5999,27.6098,30222.0
2025-01-14 13:30:00,28.04,28.07,28.04,28.07,13240.0,27.6098,27.6393,27.6098,27.6393,13240.0
2025-01-14 13:35:00,28.07,28.1,28.05,28.1,67984.0,27.6393,27.6688,27.6196,27.6688,67984.0
2025-01-14 13:40:00,28.1,28.15,28.09,28.12,54296.0,27.6688,27.7181,27.659,27.6885,54296.0
2025-01-14 13:45:00,28.11,28.13,28.11,28.13,26954.0,27.6787,27.6984,27.6787,27.6984,26954.0
2025-01-14 13:50:00,28.13,28.14,28.11,28.11,51944.0,27.6984,27.7082,27.6787,27.6787,51944.0
2025-01-14 13:55:00,28.12,28.15,28.11,28.12,39556.0,27.6885,27.7181,27.6787,27.6885,39556.0
2025-01-14 14:00:00,28.12,28.12,28.07,28.08,71182.0,27.6885,27.6885,27.6393,27.6491,71182.0
2025-01-14 14:05:00,28.08,28.09,28.06,28.08,37289.0,27.6491,27.659,27.6294,27.6491,37289.0
2025-01-14 14:10:00,28.08,28.12,28.08,28.12,84225.0,27.6491,27.6885,27.6491,27.6885,84225.0
2025-01-14 14:15:00,28.12,28.15,28.11,28.14,45008.0,27.6885,27.7181,27.6787,27.7082,45008.0
2025-01-14 14:20:00,28.14,28.15,28.11,28.11,19313.0,27.7082,27.7181,27.6787,27.6787,19313.0
2025-01-14 14:25:00,28.11,28.11,28.05,28.07,39447.0,27.6787,27.6787,27.6196,27.6393,39447.0
2025-01-14 14:30:00,28.07,28.09,28.06,28.09,19825.0,27.6393,27.659,27.6294,27.659,19825.0
2025-01-14 14:35:00,28.09,28.11,28.08,28.1,30613.0,27.659,27.6787,27.6491,27.6688,30613.0
2025-01-14 14:40:00,28.1,28.1,28.05,28.05,25432.0,27.6688,27.6688,27.6196,27.6196,25432.0
2025-01-14 14:45:00,28.06,28.09,28.05,28.08,30396.0,27.6294,27.659,27.6196,27.6491,30396.0
2025-01-14 14:50:00,28.08,28.09,28.05,28.07,21681.0,27.6491,27.659,27.6196,27.6393,21681.0
2025-01-14 14:55:00,28.08,28.08,28.0,28.03,52505.0,27.6491,27.6491,27.5704,27.5999,52505.0
2025-01-14 15:00:00,28.03,28.04,27.98,27.99,30544.0,27.5999,27.6098,27.5507,27.5605,30544.0
2025-01-14 15:05:00,27.99,28.01,27.97,27.99,30496.0,27.5605,27.5802,27.5408,27.5605,30496.0
2025-01-14 15:10:00,27.99,28.02,27.97,28.01,54151.0,27.5605,27.5901,27.5408,27.5802,54151.0
2025-01-14 15:15:00,28.02,28.03,27.98,28.03,37033.0,27.5901,27.5999,27.5507,27.5999,37033.0
2025-01-14 15:20:00,28.03,28.06,28.03,28.05,34873.0,27.5999,27.6294,27.5999,27.6196,34873.0
2025-01-14 15:25:00,28.05,28.07,28.03,28.07,38724.0,27.6196,27.6393,27.5999,27.6393,38724.0
2025-01-14 15:30:00,28.07,28.08,28.02,28.04,48581.0,27.6393,27.6491,27.5901,27.6098,48581.0
2025-01-14 15:35:00,28.04,28.07,28.03,28.05,66981.0,27.6098,27.6393,27.5999,27.6196,66981.0
2025-01-14 15:40:00,28.04,28.05,28.02,28.04,47604.0,27.6098,27.6196,27.5901,27.6098,47604.0
2025-01-14 15:45:00,28.03,28.11,28.03,28.1,82635.0,27.5999,27.6787,27.5999,27.6688,82635.0
2025-01-14 15:50:00,28.1,28.17,28.1,28.16,154668.0,27.6688,27.7378,27.6688,27.7279,154668.0
2025-01-14 15:55:00,28.16,28.22,28.15,28.2,625919.0,27.7279,27.787,27.7181,27.7673,625919.0
2025-01-15 09:30:00,28.43,28.47,28.26,28.39,235235.0,27.9938,28.0332,27.8264,27.9544,235235.0
2025-01-15 09:35:00,28.39,28.47,28.34,28.35,129350.0,27.9544,28.0332,27.9051,27.915,129350.0
2025-01-15 09:40:00,28.35,28.47,28.34,28.44,50139.0,27.915,28.0332,27.9051,28.0036,50139.0
2025-01-15 09:45:00,28.45,28.48,28.39,28.39,75178.0,28.0135,28.043,27.9544,27.9544,75178.0
2025-01-15 09:50:00,28.39,28.48,28.35,28.41,79547.0,27.9544,28.043,27.915,27.9741,79547.0
2025-01-15 09:55:00,28.4,28.48,28.4,28.46,35009.0,27.9642,28.043,27.9642,28.0233,35009.0
2025-01-15 10:00:00,28.46,28.51,28.37,28.51,64478.0,28.0233,28.0725,27.9347,28.0725,64478.0
2025-01-15 10:05:00,28.5,28.54,28.48,28.52,37699.0,28.0627,28.1021,28.043,28.0824,37699.0
2025-01-15 10:10:00,28.52,28.54,28.46,28.48,41964.0,28.0824,28.1021,28.0233,28.043,41964.0
2025-01-15 10:15:00,28.48,28.52,28.47,28.49,46632.0,28.043,28.0824,28.0332,28.0528,46632.0
2025-01-15 10:20:00,28.48,28.55,28.46,28.54,66008.0,28.043,28.1119,28.0233,28.1021,66008.0
2025-01-15 10:25:00,28.55,28.59,28.53,28.54,55487.0,28.1119,28.1513,28.0922,28.1021,55487.0
2025-01-15 10:30:00,28.54,28.54,28.44,28.46,40914.0,28.1021,28.1021,28.0036,28.0233,40914.0
2025-01-15 10:35:00,28.46,28.49,28.41,28.49,53650.0,28.0233,28.0528,27.9741,28.0528,53650.0
2025-01-15 10:40:00,28.49,28.5,28.45,28.48,49594.0,28.0528,28.0627,28.0135,28.043,49594.0
2025-01-15 10:45:00,28.49,28.53,28.47,28.47,53404.0,28.0528,28.0922,28.0332,28.0332,53404.0
2025-01-15 10:50:00,28.46,28.51,28.42,28.43,46329.0,28.0233,28.0725,27.9839,27.9938,46329.0
2025-01-15 10:55:00,28.44,28.5,28.43,28.46,70185.0,28.0036,28.0627,27.9938,28.0233,70185.0
2025-01-15 11:00:00,28.46,28.56,28.43,28.55,27198.0,28.0233,28.1218,27.9938,28.1119,27198.0
2025-01-15 11:05:00,28.54,28.56,28.52,28.53,31009.0,28.1021,28.1218,28.0824,28.0922,31009.0
2025-01-15 11:10:00,28.54,28.54,28.47,28.48,41524.0,28.1021,28.1021,28.0332,28.043,41524.0
2025-01-15 11:15:00,28.49,28.54,28.48,28.51,28631.0,28.0528,28.1021,28.043,28.0725,28631.0
2025-01-15 11:20:00,28.51,28.57,28.49,28.57,53552.0,28.0725,28.1316,28.0528,28.1316,53552.0
2025-01-15 11:25:00,28.56,28.57,28.53,28.55,49114.0,28.1218,28.1316,28.0922,28.1119,49114.0
2025-01-15 11:30:00,28.56,28.63,28.52,28.62,115556.0,28.1218,28.1907,28.0824,28.1809,115556.0
2025-01-15 11:35:00,28.62,28.72,28.61,28.66,236849.0,28.1809,28.2793,28.171,28.2202,236849.0
2025-01-15 11:40:00,28.66,28.68,28.63,28.65,136453.0,28.2202,28.2399,28.1907,28.2104,136453.0
2025-01-15 11:45:00,28.64,28.68,28.6,28.68,101901.0,28.2005,28.2399,28.1612,28.2399,101901.0
2025-01-15 11:50:00,28.67,28.7,28.67,28.7,27340.0,28.2301,28.2596,28.2301,28.2596,27340.0
2025-01-15 11:55:00,28.7,28.73,28.69,28.71,63434.0,28.2596,28.2892,28.2498,28.2695,63434.0
2025-01-15 12:00:00,28.71,28.73,28.68,28.69,26777.0,28.2695,28.2892,28.2399,28.2498,26777.0
2025-01-15 12:05:00,28.69,28.71,28.62,28.63,35168.0,28.2498,28.2695,28.1809,28.1907,35168.0
2025-01-15 12:10:00,28.63,28.71,28.62,28.67,39584.0,28.1907,28.2695,28.1809,28.2301,39584.0
2025-01-15 12:15:00,28.67,28.67,28.61,28.63,53635.0,28.2301,28.2301,28.171,28.1907,53635.0
2025-01-15 12:20:00,28.64,28.65,28.57,28.59,43148.0,28.2005,28.2104,28.1316,28.1513,43148.0
2025-01-15 12:25:00,28.59,28.63,28.58,28.62,31244.0,28.1513,28.1907,28.1415,28.1809,31244.0
2025-01-15 12:30:00,28.63,28.63,28.57,28.63,126202.0,28.1907,28.1907,28.1316,28.1907,126202.0
2025-01-15 12:35:00,28.63,28.65,28.62,28.63,53912.0,28.1907,28.2104,28.1809,28.1907,53912.0
2025-01-15 12:40:00,28.63,28.65,28.63,28.64,33094.0,28.1907,28.2104,28.1907,28.2005,33094.0
2025-01-15 12:45:00,28.64,28.67,28.62,28.67,34256.0,28.2005,28.2301,28.1809,28.2301,34256.0
2025-01-15 12:50:00,28.66,28.67,28.64,28.67,18461.0,28.2202,28.2301,28.2005,28.2301,18461.0
2025-01-15 12:55:00,28.67,28.69,28.66,28.67,38408.0,28.2301,28.2498,28.2202,28.2301,38408.0
2025-01-15 13:00:00,28.67,28.68,28.63,28.66,28805.0,28.2301,28.2399,28.1907,28.2202,28805.0
2025-01-15 13:05:00,28.66,28.71,28.66,28.7,25441.0,28.2202,28.2695,28.2202,28.2596,25441.0
2025-01-15 13:10:00,28.7,28.73,28.69,28.73,18763.0,28.2596,28.2892,28.2498,28.2892,18763.0
2025-01-15 13:15:00,28.73,28.73,28.71,28.71,24965.0,28.2892,28.2892,28.2695,28.2695,24965.0
2025-01-15 13:20:00,28.73,28.73,28.71,28.73,18787.0,28.2892,28.2892,28.2695,28.2892,18787.0
2025-01-15 13:25:00,28.73,28.75,28.71,28.75,37717.0,28.2892,28.3089,28.2695,28.3089,37717.0
2025-01-15 13:30:00,28.74,28.77,28.74,28.77,74344.0,28.299,28.3286,28.299,28.3286,74344.0
2025-01-15 13:35:00,28.76,28.8,28.75,28.78,61003.0,28.3187,28.3581,28.3089,28.3384,61003.0
2025-01-15 13:40:00,28.79,28.8,28.75,28.75,64753.0,28.3482,28.3581,28.3089,28.3089,64753.0
2025-01-15 13:45:00,28.76,28.81,28.75,28.81,123429.0,28.3187,28.3679,28.3089,28.3679,123429.0
2025-01-15 13:50:00,28.8,28.82,28.78,28.82,27680.0,28.3581,28.3778,28.3384,28.3778,27680.0
2025-01-15 13:55:00,28.82,28.87,28.81,28.86,46479.0,28.3778,28.427,28.3679,28.4172,46479.0
2025-01-15 14:00:00,28.86,28.88,28.85,28.88,40018.0,28.4172,28.4369,28.4073,28.4369,40018.0
2025-01-15 14:05:00,28.88,28.9,28.85,28.89,64240.0,28.4369,28.4566,28.4073,28.4467,64240.0
2025-01-15 14:10:00,28.89,28.9,28.87,28.89,50174.0,28.4467,28.4566,28.427,28.4467,50174.0
2025-01-15 14:15:00,28.89,28.91,28.88,28.91,34663.0,28.4467,28.4664,28.4369,28.4664,34663.0
2025-01-15 14:20:00,28.91,28.94,28.89,28.93,84177.0,28.4664,28.4959,28.4467,28.4861,84177.0
2025-01-15 14:25:00,28.93,28.98,28.91,28.98,57220.0,28.4861,28.5353,28.4664,28.5353,57220.0
2025-01-15 14:30:00,28.99,29.04,28.97,29.01,144860.0,28.5452,28.5944,28.5255,28.5649,144860.0
2025-01-15 14:35:00,29.0,29.04,29.0,29.04,43892.0,28.555,28.5944,28.555,28.5944,43892.0
2025-01-15 14:40:00,29.04,29.04,29.0,29.01,42548.0,28.5944,28.5944,28.555,28.5649,42548.0
2025-01-15 14:45:00,29.01,29.05,29.0,29.02,46239.0,28.5649,28.6043,28.555,28.5747,46239.0
2025-01-15 14:50:00,29.03,29.06,29.02,29.04,49303.0,28.5846,28.6141,28.5747,28.5944,49303.0
2025-01-15 14:55:00,29.04,29.06,29.02,29.04,68943.0,28.5944,28.6141,28.5747,28.5944,68943.0
2025-01-15 15:00:00,29.03,29.06,29.02,29.04,107805.0,28.5846,28.6141,28.5747,28.5944,107805.0
2025-01-15 15:05:00,29.03,29.05,29.02,29.03,62074.0,28.5846,28.6043,28.5747,28.5846,62074.0
2025-01-15 15:10:00,29.04,29.06,29.0,29.02,84398.0,28.5944,28.6141,28.555,28.5747,84398.0
2025-01-15 15:15:00,29.02,29.05,29.0,29.01,46322.0,28.5747,28.6043,28.555,28.5649,46322.0
2025-01-15 15:20:00,29.02,29.05,29.01,29.03,52270.0,28.5747,28.6043,28.5649,28.5846,52270.0
2025-01-15 15:25:00,29.02,29.03,29.01,29.02,60503.0,28.5747,28.5846,28.5649,28.5747,60503.0
2025-01-15 15:30:00,29.02,29.05,29.0,29.04,106522.0,28.5747,28.6043,28.555,28.5944,106522.0
2025-01-15 15:35:00,29.04,29.05,29.01,29.03,177290.0,28.5944,28.6043,28.5649,28.5846,177290.0
2025-01-15 15:40:00,29.03,29.05,29.01,29.03,189250.0,28.5846,28.6043,28.5649,28.5846,189250.0
2025-01-15 15:45:00,29.03,29.11,29.02,29.09,168918.0,28.5846,28.6633,28.5747,28.6436,168918.0
2025-01-15 15:50:00,29.09,29.1,29.01,29.02,248900.0,28.6436,28.6535,28.5649,28.5747,248900.0
2025-01-15 15:55:00,29.01,29.03,28.9,28.91,675898.0,28.5649,28.5846,28.4566,28.4664,675898.0
2025-01-16 09:30:00,28.7,29.03,28.69,28.99,162803.0,28.2596,28.5846,28.2498,28.5452,162803.0
2025-01-16 09:35:00,28.99,29.08,28.95,28.98,60744.0,28.5452,28.6338,28.5058,28.5353,60744.0
2025-01-16 09:40:00,28.98,29.14,28.96,29.11,71754.0,28.5353,28.6929,28.5156,28.6633,71754.0
2025-01-16 09:45:00,29.11,29.18,29.09,29.15,113725.0,28.6633,28.7323,28.6436,28.7027,113725.0
2025-01-16 09:50:00,29.15,29.2,29.09,29.12,77184.0,28.7027,28.752,28.6436,28.6732,77184.0
2025-01-16 09:55:00,29.13,29.22,29.12,29.16,217802.0,28.683,28.7716,28.6732,28.7126,217802.0
2025-01-16 10:00:00,29.17,29.18,29.05,29.1,151086.0,28.7224,28.7323,28.6043,28.6535,151086.0
2025-01-16 10:05:00,29.1,29.14,29.07,29.09,83430.0,28.6535,28.6929,28.6239,28.6436,83430.0
2025-01-16 10:10:00,29.09,29.09,28.83,28.86,85050.0,28.6436,28.6436,28.3876,28.4172,85050.0
2025-01-16 10:15:00,28.87,28.97,28.86,28.94,49923.0,28.427,28.5255,28.4172,28.4959,49923.0
2025-01-16 10:20:00,28.94,28.97,28.89,28.94,40922.0,28.4959,28.5255,28.4467,28.4959,40922.0
2025-01-16 10:25:00,28.94,28.97,28.92,28.96,60314.0,28.4959,28.5255,28.4763,28.5156,60314.0
2025-01-16 10:30:00,28.96,28.96,28.87,28.92,75999.0,28.5156,28.5156,28.427,28.4763,75999.0
2025-01-16 10:35:00,28.92,28.94,28.87,28.88,54412.0,28.4763,28.4959,28.427,28.4369,54412.0
2025-01-16 10:40:00,28.88,28.94,28.81,28.93,59311.0,28.4369,28.4959,28.3679,28.4861,59311.0
2025-01-16 10:45:00,28.93,28.96,28.92,28.95,57029.0,28.4861,28.5156,28.4763,28.5058,57029.0
2025-01-16 10:50:00,28.95,29.03,28.93,29.03,31190.0,28.5058,28.5846,28.4861,28.5846,31190.0
2025-01-16 10:55:00,29.03,29.07,29.01,29.06,43084.0,28.5846,28.6239,28.5649,28.6141,43084.0
2025-01-16 11:00:00,29.05,29.08,29.04,29.05,35338.0,28.6043,28.6338,28.5944,28.6043,35338.0
2025-01-16 11:05:00,29.05,29.06,29.02,29.05,63269.0,28.6043,28.6141,28.5747,28.6043,63269.0
2025-01-16 11:10:00,29.05,29.09,29.04,29.05,46056.0,28.6043,28.6436,28.5944,28.6043,46056.0
2025-01-16 11:15:00,29.05,29.1,29.03,29.03,66593.0,28.6043,28.6535,28.5846,28.5846,66593.0
2025-01-16 11:20:00,29.03,29.03,28.94,28.99,88005.0,28.5846,28.5846,28.4959,28.5452,88005.0
2025-01-16 11:25:00,28.99,29.03,28.97,29.02,33949.0,28.5452,28.5846,28.5255,28.5747,33949.0
2025-01-16 11:30:00,29.02,29.02,28.94,28.96,48432.0,28.5747,28.5747,28.4959,28.5156,48432.0
2025-01-16 11:35:00,28.96,29.04,28.95,29.04,41231.0,28.5156,28.5944,28.5058,28.5944,41231.0
2025-01-16 11:40:00,29.04,29.04,28.99,29.01,30528.0,28.5944,28.5944,28.5452,28.5649,30528.0
2025-01-16 11:45:00,29.01,29.07,28.99,29.07,22553.0,28.5649,28.6239,28.5452,28.6239,22553.0
2025-01-16 11:50:00,29.07,29.14,29.07,29.12,28468.0,28.6239,28.6929,28.6239,28.6732,28468.0
2025-01-16 11:55:00,29.12,29.13,29.0,29.02,19538.0,28.6732,28.683,28.555,28.5747,19538.0
2025-01-16 12:00:00,29.01,29.02,28.94,28.96,35631.0,28.5649,28.5747,28.4959,28.5156,35631.0
2025-01-16 12:05:00,28.96,29.05,28.96,29.05,17703.0,28.5156,28.6043,28.5156,28.6043,17703.0
2025-01-16 12:10:00,29.04,29.04,29.01,29.04,45141.0,28.5944,28.5944,28.5649,28.5944,45141.0
2025-01-16 12:15:00,29.04,29.07,29.04,29.05,40960.0,28.5944,28.6239,28.5944,28.6043,40960.0
2025-01-16 12:20:00,29.04,29.06,29.02,29.05,31545.0,28.5944,28.6141,28.5747,28.6043,31545.0
2025-01-16 12:25:00,29.05,29.08,29.02,29.08,37121.0,28.6043,28.6338,28.5747,28.6338,37121.0
2025-01-16 12:30:00,29.08,29.08,29.02,29.03,88041.0,28.6338,28.6338,28.5747,28.5846,88041.0
2025-01-16 12:35:00,29.03,29.07,29.03,29.05,21631.0,28.5846,28.6239,28.5846,28.6043,21631.0
2025-01-16 12:40:00,29.05,29.09,29.05,29.07,33254.0,28.6043,28.6436,28.6043,28.6239,33254.0
2025-01-16 12:45:00,29.08,29.08,29.06,29.08,31966.0,28.6338,28.6338,28.6141,28.6338,31966.0
2025-01-16 12:50:00,29.08,29.11,29.08,29.08,85066.0,28.6338,28.6633,28.6338,28.6338,85066.0
2025-01-16 12:55:00,29.09,29.14,29.08,29.12,70851.0,28.6436,28.6929,28.6338,28.6732,70851.0
2025-01-16 13:00:00,29.12,29.13,29.07,29.08,22854.0,28.6732,28.683,28.6239,28.6338,22854.0
2025-01-16 13:05:00,29.08,29.08,29.03,29.04,25404.0,28.6338,28.6338,28.5846,28.5944,25404.0
2025-01-16 13:10:00,29.04,29.08,29.03,29.08,14072.0,28.5944,28.6338,28.5846,28.6338,14072.0
2025-01-16 13:15:00,29.08,29.11,29.07,29.11,20578.0,28.6338,28.6633,28.6239,28.6633,20578.0
2025-01-16 13:20:00,29.11,29.13,29.09,29.12,37658.0,28.6633,28.683,28.6436,28.6732,37658.0
2025-01-16 13:25:00,29.13,29.16,29.1,29.13,73258.0,28.683,28.7126,28.6535,28.683,73258.0
2025-01-16 13:30:00,29.14,29.15,29.11,29.13,110293.0,28.6929,28.7027,28.6633,28.683,110293.0
2025-01-16 13:35:00,29.13,29.15,29.09,29.09,48929.0,28.683,28.7027,28.6436,28.6436,48929.0
2025-01-16 13:40:00,29.1,29.16,29.09,29.15,39174.0,28.6535,28.7126,28.6436,28.7027,39174.0
2025-01-16 13:45:00,29.15,29.16,29.12,29.15,34887.0,28.7027,28.7126,28.6732,28.7027,34887.0
2025-01-16 13:50:00,29.15,29.16,29.13,29.16,31027.0,28.7027,28.7126,28.683,28.7126,31027.0
2025-01-16 13:55:00,29.16,29.16,29.12,29.14,28399.0,28.7126,28.7126,28.6732,28.6929,28399.0
2025-01-16 14:00:00,29.13,29.16,29.12,29.15,31024.0,28.683,28.7126,28.6732,28.7027,31024.0
2025-01-16 14:05:00,29.14,29.15,29.1,29.13,44204.0,28.6929,28.7027,28.6535,28.683,44204.0
2025-01-16 14:10:00,29.13,29.19,29.13,29.15,41104.0,28.683,28.7421,28.683,28.7027,41104.0
2025-01-16 14:15:00,29.16,29.2,29.15,29.2,57636.0,28.7126,28.752,28.7027,28.752,57636.0
2025-01-16 14:20:00,29.2,29.2,29.15,29.16,44483.0,28.752,28.752,28.7027,28.7126,44483.0
2025-01-16 14:25:00,29.16,29.2,29.15,29.2,33829.0,28.7126,28.752,28.7027,28.752,33829.0
2025-01-16 14:30:00,29.2,29.23,29.18,29.21,48025.0,28.752,28.7815,28.7323,28.7618,48025.0
2025-01-16 14:35:00,29.21,29.27,29.21,29.27,45048.0,28.7618,28.8209,28.7618,28.8209,45048.0
2025-01-16 14:40:00,29.27,29.29,29.26,29.28,55606.0,28.8209,28.8406,28.811,28.8307,55606.0
2025-01-16 14:45:00,29.28,29.31,29.27,29.28,50645.0,28.8307,28.8603,28.8209,28.8307,50645.0
2025-01-16 14:50:00,29.28,29.31,29.27,29.29,37711.0,28.8307,28.8603,28.8209,28.8406,37711.0
2025-01-16 14:55:00,29.29,29.29,29.26,29.27,76834.0,28.8406,28.8406,28.811,28.8209,76834.0
2025-01-16 15:00:00,29.27,29.29,29.25,29.27,59117.0,28.8209,28.8406,28.8012,28.8209,59117.0
2025-01-16 15:05:00,29.27,29.3,29.26,29.29,81708.0,28.8209,28.8504,28.811,28.8406,81708.0
2025-01-16 15:10:00,29.29,29.3,29.26,29.27,52515.0,28.8406,28.8504,28.811,28.8209,52515.0
2025-01-16 15:15:00,29.27,29.29,29.26,29.29,90274.0,28.8209,28.8406,28.811,28.8406,90274.0
2025-01-16 15:20:00,29.29,29.29,29.25,29.27,69050.0,28.8406,28.8406,28.8012,28.8209,69050.0
2025-01-16 15:25:00,29.27,29.27,29.23,29.26,106551.0,28.8209,28.8209,28.7815,28.811,106551.0
2025-01-16 15:30:00,29.26,29.28,29.22,29.27,233081.0,28.811,28.8307,28.7716,28.8209,233081.0
2025-01-16 15:35:00,29.26,29.26,29.21,29.24,95443.0,28.811,28.811,28.7618,28.7913,95443.0
2025-01-16 15:40:00,29.24,29.28,29.23,29.26,72359.0,28.7913,28.8307,28.7815,28.811,72359.0
2025-01-16 15:45:00,29.26,29.26,29.16,29.19,102064.0,28.811,28.811,28.7126,28.7421,102064.0
2025-01-16 15:50:00,29.18,29.29,29.17,29.28,372868.0,28.7323,28.8406,28.7224,28.8307,372868.0
2025-01-16 15:55:00,29.27,29.31,29.25,29.26,584304.0,28.8209,28.8603,28.8012,28.811,584304.0
2025-01-17 09:30:00,29.39,29.77,29.3,29.75,775399.0,28.939,29.3132,28.8504,29.2935,775399.0
2025-01-17 09:35:00,29.75,29.79,29.62,29.76,113344.0,29.2935,29.3329,29.1655,29.3034,113344.0
2025-01-17 09:40:00,29.77,29.95,29.77,29.9,332847.0,29.3132,29.4904,29.3132,29.4412,332847.0
2025-01-17 09:45:00,29.91,30.12,29.9,30.11,305611.0,29.4511,29.6578,29.4412,29.648,305611.0
2025-01-17 09:50:00,30.11,30.17,30.05,30.09,332114.0,29.648,29.7071,29.5889,29.6283,332114.0
2025-01-17 09:55:00,30.1,30.21,30.09,30.18,218279.0,29.6381,29.7465,29.6283,29.7169,218279.0
2025-01-17 10:00:00,30.18,30.29,30.11,30.29,260677.0,29.7169,29.8252,29.648,29.8252,260677.0
2025-01-17 10:05:00,30.29,30.36,30.22,30.29,227914.0,29.8252,29.8942,29.7563,29.8252,227914.0
2025-01-17 10:10:00,30.3,30.33,30.15,30.19,195419.0,29.8351,29.8646,29.6874,29.7268,195419.0
2025-01-17 10:15:00,30.19,30.25,30.08,30.25,270613.0,29.7268,29.7858,29.6185,29.7858,270613.0
2025-01-17 10:20:00,30.25,30.38,30.19,30.37,177754.0,29.7858,29.9138,29.7268,29.904,177754.0
2025-01-17 10:25:00,30.37,30.4,30.23,30.26,226511.0,29.904,29.9335,29.7661,29.7957,226511.0
2025-01-17 10:30:00,30.25,30.36,30.22,30.31,110253.0,29.7858,29.8942,29.7563,29.8449,110253.0
2025-01-17 10:35:00,30.31,30.33,30.06,30.06,274614.0,29.8449,29.8646,29.5988,29.5988,274614.0
2025-01-17 10:40:00,30.07,30.27,30.04,30.26,99669.0,29.6086,29.8055,29.5791,29.7957,99669.0
2025-01-17 10:45:00,30.26,30.32,30.19,30.2,83518.0,29.7957,29.8548,29.7268,29.7366,83518.0
2025-01-17 10:50:00,30.2,30.26,30.15,30.24,109473.0,29.7366,29.7957,29.6874,29.776,109473.0
2025-01-17 10:55:00,30.24,30.27,30.2,30.22,91933.0,29.776,29.8055,29.7366,29.7563,91933.0
2025-01-17 11:00:00,30.22,30.25,30.09,30.1,77254.0,29.7563,29.7858,29.6283,29.6381,77254.0
2025-01-17 11:05:00,30.1,30.28,30.07,30.26,84576.0,29.6381,29.8154,29.6086,29.7957,84576.0
2025-01-17 11:10:00,30.25,30.26,30.16,30.19,72584.0,29.7858,29.7957,29.6972,29.7268,72584.0
2025-01-17 11:15:00,30.19,30.19,30.07,30.08,67357.0,29.7268,29.7268,29.6086,29.6185,67357.0
2025-01-17 11:20:00,30.09,30.13,30.07,30.08,43005.0,29.6283,29.6677,29.6086,29.6185,43005.0
2025-01-17 11:25:00,30.08,30.14,30.06,30.08,90295.0,29.6185,29.6775,29.5988,29.6185,90295.0
2025-01-17 11:30:00,30.08,30.2,30.06,30.16,79571.0,29.6185,29.7366,29.5988,29.6972,79571.0
2025-01-17 11:35:00,30.17,30.18,30.06,30.07,37719.0,29.7071,29.7169,29.5988,29.6086,37719.0
2025-01-17 11:40:00,30.07,30.24,30.07,30.2,81017.0,29.6086,29.776,29.6086,29.7366,81017.0
2025-01-17 11:45:00,30.21,30.23,30.17,30.2,70669.0,29.7465,29.7661,29.7071,29.7366,70669.0
2025-01-17 11:50:00,30.19,30.24,30.17,30.19,68727.0,29.7268,29.776,29.7071,29.7268,68727.0
2025-01-17 11:55:00,30.19,30.27,30.19,30.27,74967.0,29.7268,29.8055,29.7268,29.8055,74967.0
2025-01-17 12:00:00,30.26,30.26,30.16,30.2,119290.0,29.7957,29.7957,29.6972,29.7366,119290.0
2025-01-17 12:05:00,30.21,30.21,30.15,30.15,51376.0,29.7465,29.7465,29.6874,29.6874,51376.0
2025-01-17 12:10:00,30.14,30.17,30.12,30.16,47063.0,29.6775,29.7071,29.6578,29.6972,47063.0
2025-01-17 12:15:00,30.16,30.21,30.14,30.19,71917.0,29.6972,29.7465,29.6775,29.7268,71917.0
2025-01-17 12:20:00,30.19,30.2,30.09,30.11,86422.0,29.7268,29.7366,29.6283,29.648,86422.0
2025-01-17 12:25:00,30.11,30.17,30.1,30.17,16449.0,29.648,29.7071,29.6381,29.7071,16449.0
2025-01-17 12:30:00,30.17,30.23,30.13,30.17,36876.0,29.7071,29.7661,29.6677,29.7071,36876.0
2025-01-17 12:35:00,30.17,30.2,30.15,30.2,28469.0,29.7071,29.7366,29.6874,29.7366,28469.0
2025-01-17 12:40:00,30.19,30.19,30.13,30.14,32056.0,29.7268,29.7268,29.6677,29.6775,32056.0
2025-01-17 12:45:00,30.15,30.15,30.08,30.13,59224.0,29.6874,29.6874,29.6185,29.6677,59224.0
2025-01-17 12:50:00,30.13,30.14,30.08,30.09,28559.0,29.6677,29.6775,29.6185,29.6283,28559.0
2025-01-17 12:55:00,30.1,30.11,30.07,30.1,23863.0,29.6381,29.648,29.6086,29.6381,23863.0
2025-01-17 13:00:00,30.11,30.12,30.05,30.07,152581.0,29.648,29.6578,29.5889,29.6086,152581.0
2025-01-17 13:05:00,30.07,30.07,29.96,30.02,59283.0,29.6086,29.6086,29.5003,29.5594,59283.0
2025-01-17 13:10:00,30.02,30.07,29.95,29.96,292183.0,29.5594,29.6086,29.4904,29.5003,292183.0
2025-01-17 13:15:00,29.96,29.97,29.94,29.96,64166.0,29.5003,29.5101,29.4806,29.5003,64166.0
2025-01-17 13:20:00,29.97,29.99,29.91,29.91,55518.0,29.5101,29.5298,29.4511,29.4511,55518.0
2025-01-17 13:25:00,29.91,29.96,29.9,29.94,68642.0,29.4511,29.5003,29.4412,29.4806,68642.0
2025-01-17 13:30:00,29.94,29.97,29.93,29.93,51453.0,29.4806,29.5101,29.4708,29.4708,51453.0
2025-01-17 13:35:00,29.94,30.19,29.93,30.15,185630.0,29.4806,29.7268,29.4708,29.6874,185630.0
2025-01-17 13:40:00,30.16,30.17,30.07,30.08,36221.0,29.6972,29.7071,29.6086,29.6185,36221.0
2025-01-17 13:45:00,30.07,30.14,30.04,30.12,115683.0,29.6086,29.6775,29.5791,29.6578,115683.0
2025-01-17 13:50:00,30.11,30.11,30.02,30.05,35560.0,29.648,29.648,29.5594,29.5889,35560.0
2025-01-17 13:55:00,30.05,30.06,30.01,30.04,51932.0,29.5889,29.5988,29.5495,29.5791,51932.0
2025-01-17 14:00:00,30.03,30.03,29.96,29.99,61459.0,29.5692,29.5692,29.5003,29.5298,61459.0
2025-01-17 14:05:00,29.99,30.06,29.99,30.03,75317.0,29.5298,29.5988,29.5298,29.5692,75317.0
2025-01-17 14:10:00,30.03,30.11,30.03,30.11,75633.0,29.5692,29.648,29.5692,29.648,75633.0
2025-01-17 14:15:00,30.11,30.13,30.07,30.08,51986.0,29.648,29.6677,29.6086,29.6185,51986.0
2025-01-17 14:20:00,30.09,30.1,30.05,30.05,46487.0,29.6283,29.6381,29.5889,29.5889,46487.0
2025-01-17 14:25:00,30.06,30.09,29.96,29.96,62624.0,29.5988,29.6283,29.5003,29.5003,62624.0
2025-01-17 14:30:00,29.97,30.0,29.94,29.99,60527.0,29.5101,29.5397,29.4806,29.5298,60527.0
2025-01-17 14:35:00,29.99,30.04,29.98,30.03,92322.0,29.5298,29.5791,29.52,29.5692,92322.0
2025-01-17 14:40:00,30.03,30.03,29.98,30.01,108389.0,29.5692,29.5692,29.52,29.5495,108389.0
2025-01-17 14:45:00,30.0,30.02,29.96,29.96,114445.0,29.5397,29.5594,29.5003,29.5003,114445.0
2025-01-17 14:50:00,29.97,29.99,29.95,29.96,75103.0,29.5101,29.5298,29.4904,29.5003,75103.0
2025-01-17 14:55:00,29.96,29.97,29.9,29.91,103545.0,29.5003,29.5101,29.4412,29.4511,103545.0
2025-01-17 15:00:00,29.91,29.91,29.86,29.87,94105.0,29.4511,29.4511,29.4018,29.4117,94105.0
2025-01-17 15:05:00,29.86,29.96,29.84,29.95,87949.0,29.4018,29.5003,29.3821,29.4904,87949.0
2025-01-17 15:10:00,29.95,30.0,29.95,29.99,123970.0,29.4904,29.5397,29.4904,29.5298,123970.0
2025-01-17 15:15:00,29.99,30.02,29.95,29.98,132812.0,29.5298,29.5594,29.4904,29.52,132812.0
2025-01-17 15:20:00,29.98,30.01,29.95,29.98,77766.0,29.52,29.5495,29.4904,29.52,77766.0
2025-01-17 15:25:00,29.98,29.99,29.95,29.98,69011.0,29.52,29.5298,29.4904,29.52,69011.0
2025-01-17 15:30:00,29.98,29.99,29.92,29.92,99047.0,29.52,29.5298,29.4609,29.4609,99047.0
2025-01-17 15:35:00,29.91,29.96,29.88,29.95,160997.0,29.4511,29.5003,29.4215,29.4904,160997.0
2025-01-17 15:40:00,29.95,29.99,29.91,29.91,167473.0,29.4904,29.5298,29.4511,29.4511,167473.0
2025-01-17 15:45:00,29.91,29.98,29.91,29.96,229883.0,29.4511,29.52,29.4511,29.5003,229883.0
2025-01-17 15:50:00,29.96,30.0,29.95,29.98,340695.0,29.5003,29.5397,29.4904,29.52,340695.0
2025-01-17 15:55:00,29.97,29.99,29.91,29.91,773953.0,29.5101,29.5298,29.4511,29.4511,773953.0
2025-01-21 09:30:00,30.24,30.26,29.96,30.03,520916.0,29.776,29.7957,29.5003,29.5692,520916.0
2025-01-21 09:35:00,30.03,30.14,29.96,30.02,125747.0,29.5692,29.6775,29.5003,29.5594,125747.0
2025-01-21 09:40:00,30.01,30.1,29.81,29.82,184360.0,29.5495,29.6381,29.3526,29.3624,184360.0
2025-01-21 09:45:00,29.83,30.03,29.8,29.93,202119.0,29.3723,29.5692,29.3427,29.4708,202119.0
2025-01-21 09:50:00,29.92,30.0,29.8,29.98,184377.0,29.4609,29.5397,29.3427,29.52,184377.0
2025-01-21 09:55:00,29.98,30.0,29.81,29.83,122354.0,29.52,29.5397,29.3526,29.3723,122354.0
2025-01-21 10:00:00,29.83,29.85,29.67,29.73,157934.0,29.3723,29.392,29.2147,29.2738,157934.0
2025-01-21 10:05:00,29.73,29.84,29.65,29.83,131184.0,29.2738,29.3821,29.195,29.3723,131184.0
2025-01-21 10:10:00,29.83,29.86,29.77,29.82,79971.0,29.3723,29.4018,29.3132,29.3624,79971.0
2025-01-21 10:15:00,29.82,29.85,29.78,29.8,50192.0,29.3624,29.392,29.3231,29.3427,50192.0
2025-01-21 10:20:00,29.8,29.83,29.74,29.76,97125.0,29.3427,29.3723,29.2837,29.3034,97125.0
2025-01-21 10:25:00,29.78,29.78,29.72,29.75,68762.0,29.3231,29.3231,29.264,29.2935,68762.0
2025-01-21 10:30:00,29.75,29.86,29.74,29.82,148197.0,29.2935,29.4018,29.2837,29.3624,148197.0
2025-01-21 10:35:00,29.82,29.89,29.81,29.86,65661.0,29.3624,29.4314,29.3526,29.4018,65661.0
2025-01-21 10:40:00,29.87,29.88,29.73,29.75,80779.0,29.4117,29.4215,29.2738,29.2935,80779.0
2025-01-21 10:45:00,29.75,29.76,29.7,29.75,87494.0,29.2935,29.3034,29.2443,29.2935,87494.0
2025-01-21 10:50:00,29.75,29.77,29.7,29.72,58928.0,29.2935,29.3132,29.2443,29.264,58928.0
2025-01-21 10:55:00,29.73,29.81,29.71,29.8,110613.0,29.2738,29.3526,29.2541,29.3427,110613.0
2025-01-21 11:00:00,29.8,29.82,29.75,29.82,84549.0,29.3427,29.3624,29.2935,29.3624,84549.0
2025-01-21 11:05:00,29.82,29.86,29.75,29.8,54284.0,29.3624,29.4018,29.2935,29.3427,54284.0
2025-01-21 11:10:00,29.8,29.86,29.79,29.86,65033.0,29.3427,29.4018,29.3329,29.4018,65033.0
2025-01-21 11:15:00,29.86,29.95,29.85,29.91,74783.0,29.4018,29.4904,29.392,29.4511,74783.0
2025-01-21 11:20:00,29.91,29.94,29.86,29.92,52728.0,29.4511,29.4806,29.4018,29.4609,52728.0
2025-01-21 11:25:00,29.92,29.97,29.91,29.95,50877.0,29.4609,29.5101,29.4511,29.4904,50877.0
2025-01-21 11:30:00,29.95,30.05,29.94,29.98,67847.0,29.4904,29.5889,29.4806,29.52,67847.0
2025-01-21 11:35:00,29.98,30.05,29.95,30.05,65332.0,29.52,29.5889,29.4904,29.5889,65332.0
2025-01-21 11:40:00,30.05,30.07,29.97,29.97,57817.0,29.5889,29.6086,29.5101,29.5101,57817.0
2025-01-21 11:45:00,29.98,30.03,29.96,29.96,47766.0,29.52,29.5692,29.5003,29.5003,47766.0
2025-01-21 11:50:00,29.96,29.96,29.9,29.93,49611.0,29.5003,29.5003,29.4412,29.4708,49611.0
2025-01-21 11:55:00,29.93,29.99,29.92,29.96,72606.0,29.4708,29.5298,29.4609,29.5003,72606.0
2025-01-21 12:00:00,29.96,30.0,29.94,29.96,53806.0,29.5003,29.5397,29.4806,29.5003,53806.0
2025-01-21 12:05:00,29.97,30.01,29.97,29.99,51076.0,29.5101,29.5495,29.5101,29.5298,51076.0
2025-01-21 12:10:00,29.99,30.04,29.98,30.02,55302.0,29.5298,29.5791,29.52,29.5594,55302.0
2025-01-21 12:15:00,30.02,30.07,29.99,30.07,83912.0,29.5594,29.6086,29.5298,29.6086,83912.0
2025-01-21 12:20:00,30.06,30.07,30.0,30.07,35146.0,29.5988,29.6086,29.5397,29.6086,35146.0
2025-01-21 12:25:00,30.06,30.08,30.03,30.05,70511.0,29.5988,29.6185,29.5692,29.5889,70511.0
2025-01-21 12:30:00,30.05,30.09,30.01,30.02,43413.0,29.5889,29.6283,29.5495,29.5594,43413.0
2025-01-21 12:35:00,30.02,30.1,30.01,30.04,185445.0,29.5594,29.6381,29.5495,29.5791,185445.0
2025-01-21 12:40:00,30.05,30.05,29.97,29.98,60100.0,29.5889,29.5889,29.5101,29.52,60100.0
2025-01-21 12:45:00,29.98,30.0,29.95,29.98,86033.0,29.52,29.5397,29.4904,29.52,86033.0
2025-01-21 12:50:00,29.98,30.0,29.94,29.96,52955.0,29.52,29.5397,29.4806,29.5003,52955.0
2025-01-21 12:55:00,29.96,29.97,29.91,29.92,77322.0,29.5003,29.5101,29.4511,29.4609,77322.0
2025-01-21 13:00:00,29.92,29.95,29.9,29.94,72333.0,29.4609,29.4904,29.4412,29.4806,72333.0
2025-01-21 13:05:00,29.95,29.98,29.92,29.94,45092.0,29.4904,29.52,29.4609,29.4806,45092.0
2025-01-21 13:10:00,29.94,29.95,29.88,29.89,81221.0,29.4806,29.4904,29.4215,29.4314,81221.0
2025-01-21 13:15:00,29.89,29.91,29.87,29.87,36637.0,29.4314,29.4511,29.4117,29.4117,36637.0
2025-01-21 13:20:00,29.88,29.91,29.87,29.91,44620.0,29.4215,29.4511,29.4117,29.4511,44620.0
2025-01-21 13:25:00,29.91,29.93,29.9,29.93,25333.0,29.4511,29.4708,29.4412,29.4708,25333.0
2025-01-21 13:30:00,29.92,29.93,29.87,29.89,59106.0,29.4609,29.4708,29.4117,29.4314,59106.0
2025-01-21 13:35:00,29.88,29.91,29.86,29.9,84511.0,29.4215,29.4511,29.4018,29.4412,84511.0
2025-01-21 13:40:00,29.9,29.91,29.85,29.88,67223.0,29.4412,29.4511,29.392,29.4215,67223.0
2025-01-21 13:45:00,29.89,29.93,29.87,29.91,50419.0,29.4314,29.4708,29.4117,29.4511,50419.0
2025-01-21 13:50:00,29.92,29.94,29.85,29.86,57245.0,29.4609,29.4806,29.392,29.4018,57245.0
2025-01-21 13:55:00,29.85,29.87,29.83,29.83,57876.0,29.392,29.4117,29.3723,29.3723,57876.0
2025-01-21 14:00:00,29.83,29.86,29.8,29.82,84532.0,29.3723,29.4018,29.3427,29.3624,84532.0
2025-01-21 14:05:00,29.81,29.83,29.79,29.8,75542.0,29.3526,29.3723,29.3329,29.3427,75542.0
2025-01-21 14:10:00,29.8,29.82,29.75,29.75,57873.0,29.3427,29.3624,29.2935,29.2935,57873.0
2025-01-21 14:15:00,29.76,29.77,29.74,29.74,67823.0,29.3034,29.3132,29.2837,29.2837,67823.0
2025-01-21 14:20:00,29.74,29.76,29.72,29.76,70490.0,29.2837,29.3034,29.264,29.3034,70490.0
2025-01-21 14:25:00,29.76,29.77,29.72,29.75,142333.0,29.3034,29.3132,29.264,29.2935,142333.0
2025-01-21 14:30:00,29.74,29.77,29.73,29.74,80746.0,29.2837,29.3132,29.2738,29.2837,80746.0
2025-01-21 14:35:00,29.74,29.76,29.71,29.76,63320.0,29.2837,29.3034,29.2541,29.3034,63320.0
2025-01-21 14:40:00,29.76,29.78,29.74,29.76,40717.0,29.3034,29.3231,29.2837,29.3034,40717.0
2025-01-21 14:45:00,29.76,29.76,29.71,29.71,62351.0,29.3034,29.3034,29.2541,29.2541,62351.0
2025-01-21 14:50:00,29.71,29.72,29.67,29.68,226557.0,29.2541,29.264,29.2147,29.2246,226557.0
2025-01-21 14:55:00,29.68,29.68,29.64,29.66,202443.0,29.2246,29.2246,29.1852,29.2049,202443.0
2025-01-21 15:00:00,29.66,29.66,29.6,29.62,166183.0,29.2049,29.2049,29.1458,29.1655,166183.0
2025-01-21 15:05:00,29.63,29.65,29.6,29.64,102571.0,29.1754,29.195,29.1458,29.1852,102571.0
2025-01-21 15:10:00,29.64,29.64,29.6,29.62,94835.0,29.1852,29.1852,29.1458,29.1655,94835.0
2025-01-21 15:15:00,29.62,29.65,29.6,29.64,97092.0,29.1655,29.195,29.1458,29.1852,97092.0
2025-01-21 15:20:00,29.64,29.66,29.61,29.62,84927.0,29.1852,29.2049,29.1557,29.1655,84927.0
2025-01-21 15:25:00,29.62,29.62,29.56,29.59,149430.0,29.1655,29.1655,29.1064,29.136,149430.0
2025-01-21 15:30:00,29.59,29.59,29.52,29.54,105639.0,29.136,29.136,29.067,29.0867,105639.0
2025-01-21 15:35:00,29.53,29.58,29.49,29.54,557596.0,29.0769,29.1261,29.0375,29.0867,557596.0
2025-01-21 15:40:00,29.54,29.56,29.49,29.53,296301.0,29.0867,29.1064,29.0375,29.0769,296301.0
2025-01-21 15:45:00,29.53,29.54,29.49,29.52,258407.0,29.0769,29.0867,29.0375,29.067,258407.0
2025-01-21 15:50:00,29.52,29.67,29.51,29.65,398031.0,29.067,29.2147,29.0572,29.195,398031.0
2025-01-21 15:55:00,29.65,29.7,29.49,29.5,2235970.0,29.195,29.2443,29.0375,29.0474,2235970.0
2025-01-22 09:30:00,29.0,29.2,28.32,28.37,915192.0,28.555,28.752,27.8855,27.9347,915192.0
2025-01-22 09:35:00,28.37,28.55,28.17,28.22,467053.0,27.9347,28.1119,27.7378,27.787,467053.0
2025-01-22 09:40:00,28.23,28.64,28.22,28.58,373548.0,27.7968,28.2005,27.787,28.1415,373548.0
2025-01-22 09:45:00,28.58,28.93,28.52,28.84,404991.0,28.1415,28.4861,28.0824,28.3975,404991.0
2025-01-22 09:50:00,28.83,28.84,28.6,28.73,539730.0,28.3876,28.3975,28.1612,28.2892,539730.0
2025-01-22 09:55:00,28.71,28.72,28.42,28.51,257453.0,28.2695,28.2793,27.9839,28.0725,257453.0
2025-01-22 10:00:00,28.48,28.53,28.3,28.35,313907.0,28.043,28.0922,27.8658,27.915,313907.0
2025-01-22 10:05:00,28.34,28.36,28.23,28.31,211369.0,27.9051,27.9248,27.7968,27.8756,211369.0
2025-01-22 10:10:00,28.32,28.39,28.24,28.28,147669.0,27.8855,27.9544,27.8067,27.8461,147669.0
2025-01-22 10:15:00,28.27,28.53,28.27,28.53,190531.0,27.8362,28.0922,27.8362,28.0922,190531.0
2025-01-22 10:20:00,28.52,28.54,28.35,28.45,185112.0,28.0824,28.1021,27.915,28.0135,185112.0
2025-01-22 10:25:00,28.45,28.53,28.37,28.39,250032.0,28.0135,28.0922,27.9347,27.9544,250032.0
2025-01-22 10:30:00,28.38,28.48,28.33,28.46,119275.0,27.9445,28.043,27.8953,28.0233,119275.0
2025-01-22 10:35:00,28.46,28.61,28.45,28.57,136438.0,28.0233,28.171,28.0135,28.1316,136438.0
2025-01-22 10:40:00,28.56,28.75,28.56,28.67,110139.0,28.1218,28.3089,28.1218,28.2301,110139.0
2025-01-22 10:45:00,28.66,28.67,28.52,28.63,91772.0,28.2202,28.2301,28.0824,28.1907,91772.0
2025-01-22 10:50:00,28.64,28.81,28.57,28.8,176529.0,28.2005,28.3679,28.1316,28.3581,176529.0
2025-01-22 10:55:00,28.8,29.0,28.8,28.95,216651.0,28.3581,28.555,28.3581,28.5058,216651.0
2025-01-22 11:00:00,28.94,29.02,28.89,28.94,139695.0,28.4959,28.5747,28.4467,28.4959,139695.0
2025-01-22 11:05:00,28.94,28.95,28.85,28.86,84872.0,28.4959,28.5058,28.4073,28.4172,84872.0
2025-01-22 11:10:00,28.86,28.96,28.84,28.84,187414.0,28.4172,28.5156,28.3975,28.3975,187414.0
2025-01-22 11:15:00,28.84,28.88,28.72,28.79,83100.0,28.3975,28.4369,28.2793,28.3482,83100.0
2025-01-22 11:20:00,28.79,28.95,28.78,28.95,69692.0,28.3482,28.5058,28.3384,28.5058,69692.0
2025-01-22 11:25:00,28.95,29.05,28.91,29.05,100702.0,28.5058,28.6043,28.4664,28.6043,100702.0
2025-01-22 11:30:00,29.05,29.1,28.98,29.04,153527.0,28.6043,28.6535,28.5353,28.5944,153527.0
2025-01-22 11:35:00,29.04,29.1,29.0,29.08,79873.0,28.5944,28.6535,28.555,28.6338,79873.0
2025-01-22 11:40:00,29.08,29.09,29.0,29.04,120769.0,28.6338,28.6436,28.555,28.5944,120769.0
2025-01-22 11:45:00,29.03,29.17,29.01,29.16,83479.0,28.5846,28.7224,28.5649,28.7126,83479.0
2025-01-22 11:50:00,29.17,29.27,29.15,29.23,105295.0,28.7224,28.8209,28.7027,28.7815,105295.0
2025-01-22 11:55:00,29.23,29.24,29.15,29.15,64965.0,28.7815,28.7913,28.7027,28.7027,64965.0
2025-01-22 12:00:00,29.15,29.18,29.09,29.16,40545.0,28.7027,28.7323,28.6436,28.7126,40545.0
2025-01-22 12:05:00,29.16,29.19,29.13,29.16,36057.0,28.7126,28.7421,28.683,28.7126,36057.0
2025-01-22 12:10:00,29.16,29.21,29.12,29.21,59619.0,28.7126,28.7618,28.6732,28.7618,59619.0
2025-01-22 12:15:00,29.21,29.34,29.21,29.3,106995.0,28.7618,28.8898,28.7618,28.8504,106995.0
2025-01-22 12:20:00,29.3,29.31,29.06,29.07,174322.0,28.8504,28.8603,28.6141,28.6239,174322.0
2025-01-22 12:25:00,29.07,29.17,29.01,29.17,171610.0,28.6239,28.7224,28.5649,28.7224,171610.0
2025-01-22 12:30:00,29.16,29.24,29.14,29.2,136385.0,28.7126,28.7913,28.6929,28.752,136385.0
2025-01-22 12:35:00,29.2,29.22,29.11,29.11,68771.0,28.752,28.7716,28.6633,28.6633,68771.0
2025-01-22 12:40:00,29.12,29.16,29.11,29.14,103691.0,28.6732,28.7126,28.6633,28.6929,103691.0
2025-01-22 12:45:00,29.14,29.18,29.13,29.15,80033.0,28.6929,28.7323,28.683,28.7027,80033.0
2025-01-22 12:50:00,29.14,29.15,29.12,29.14,48552.0,28.6929,28.7027,28.6732,28.6929,48552.0
2025-01-22 12:55:00,29.14,29.14,29.0,29.03,106167.0,28.6929,28.6929,28.555,28.5846,106167.0
2025-01-22 13:00:00,29.02,29.03,29.0,29.02,98617.0,28.5747,28.5846,28.555,28.5747,98617.0
2025-01-22 13:05:00,29.02,29.11,29.01,29.1,122725.0,28.5747,28.6633,28.5649,28.6535,122725.0
2025-01-22 13:10:00,29.1,29.14,29.07,29.09,97989.0,28.6535,28.6929,28.6239,28.6436,97989.0
2025-01-22 13:15:00,29.08,29.1,29.05,29.08,61095.0,28.6338,28.6535,28.6043,28.6338,61095.0
2025-01-22 13:20:00,29.08,29.13,29.06,29.09,82230.0,28.6338,28.683,28.6141,28.6436,82230.0
2025-01-22 13:25:00,29.09,29.15,29.08,29.15,91702.0,28.6436,28.7027,28.6338,28.7027,91702.0
2025-01-22 13:30:00,29.15,29.15,29.01,29.04,69820.0,28.7027,28.7027,28.5649,28.5944,69820.0
2025-01-22 13:35:00,29.03,29.09,29.03,29.05,58466.0,28.5846,28.6436,28.5846,28.6043,58466.0
2025-01-22 13:40:00,29.05,29.13,29.03,29.13,122837.0,28.6043,28.683,28.5846,28.683,122837.0
2025-01-22 13:45:00,29.12,29.13,29.01,29.07,84257.0,28.6732,28.683,28.5649,28.6239,84257.0
2025-01-22 13:50:00,29.07,29.09,28.92,28.93,99720.0,28.6239,28.6436,28.4763,28.4861,99720.0
2025-01-22 13:55:00,28.92,28.93,28.83,28.83,62907.0,28.4763,28.4861,28.3876,28.3876,62907.0
2025-01-22 14:00:00,28.84,28.84,28.75,28.78,119013.0,28.3975,28.3975,28.3089,28.3384,119013.0
2025-01-22 14:05:00,28.78,28.93,28.77,28.93,145529.0,28.3384,28.4861,28.3286,28.4861,145529.0
2025-01-22 14:10:00,28.93,28.93,28.84,28.85,92321.0,28.4861,28.4861,28.3975,28.4073,92321.0
2025-01-22 14:15:00,28.84,28.85,28.72,28.76,96242.0,28.3975,28.4073,28.2793,28.3187,96242.0
2025-01-22 14:20:00,28.76,28.82,28.74,28.8,92372.0,28.3187,28.3778,28.299,28.3581,92372.0
2025-01-22 14:25:00,28.81,28.88,28.79,28.87,90626.0,28.3679,28.4369,28.3482,28.427,90626.0
2025-01-22 14:30:00,28.87,28.88,28.8,28.83,110493.0,28.427,28.4369,28.3581,28.3876,110493.0
2025-01-22 14:35:00,28.82,28.84,28.78,28.84,47621.0,28.3778,28.3975,28.3384,28.3975,47621.0
2025-01-22 14:40:00,28.83,28.84,28.78,28.83,84646.0,28.3876,28.3975,28.3384,28.3876,84646.0
2025-01-22 14:45:00,28.83,28.95,28.82,28.9,154650.0,28.3876,28.5058,28.3778,28.4566,154650.0
2025-01-22 14:50:00,28.91,28.92,28.83,28.84,82564.0,28.4664,28.4763,28.3876,28.3975,82564.0
2025-01-22 14:55:00,28.84,28.85,28.71,28.71,93551.0,28.3975,28.4073,28.2695,28.2695,93551.0
2025-01-22 15:00:00,28.71,28.76,28.65,28.75,276700.0,28.2695,28.3187,28.2104,28.3089,276700.0
2025-01-22 15:05:00,28.76,28.82,28.75,28.77,100723.0,28.3187,28.3778,28.3089,28.3286,100723.0
2025-01-22 15:10:00,28.78,28.78,28.72,28.74,78915.0,28.3384,28.3384,28.2793,28.299,78915.0
2025-01-22 15:15:00,28.74,28.76,28.73,28.76,110277.0,28.299,28.3187,28.2892,28.3187,110277.0
2025-01-22 15:20:00,28.76,28.78,28.66,28.66,142877.0,28.3187,28.3384,28.2202,28.2202,142877.0
2025-01-22 15:25:00,28.66,28.7,28.61,28.61,158081.0,28.2202,28.2596,28.171,28.171,158081.0
2025-01-22 15:30:00,28.62,28.63,28.55,28.55,170350.0,28.1809,28.1907,28.1119,28.1119,170350.0
2025-01-22 15:35:00,28.55,28.58,28.49,28.52,242532.0,28.1119,28.1415,28.0528,28.0824,242532.0
2025-01-22 15:40:00,28.53,28.56,28.51,28.52,344485.0,28.0922,28.1218,28.0725,28.0824,344485.0
2025-01-22 15:45:00,28.51,28.53,28.45,28.5,257063.0,28.0725,28.0922,28.0135,28.0627,257063.0
2025-01-22 15:50:00,28.5,28.57,28.47,28.51,368900.0,28.0627,28.1316,28.0332,28.0725,368900.0
2025-01-22 15:55:00,28.51,28.59,28.47,28.48,1211890.0,28.0725,28.1513,28.0332,28.043,1211890.0
2025-01-23 09:30:00,28.9,28.95,28.63,28.67,276836.0,28.4566,28.5058,28.1907,28.2301,276836.0
2025-01-23 09:35:00,28.68,28.75,28.59,28.59,68754.0,28.2399,28.3089,28.1513,28.1513,68754.0
2025-01-23 09:40:00,28.58,28.74,28.57,28.74,130514.0,28.1415,28.299,28.1316,28.299,130514.0
2025-01-23 09:45:00,28.74,28.85,28.74,28.85,124702.0,28.299,28.4073,28.299,28.4073,124702.0
2025-01-23 09:50:00,28.85,28.92,28.84,28.87,164724.0,28.4073,28.4763,28.3975,28.427,164724.0
2025-01-23 09:55:00,28.87,28.95,28.84,28.87,90296.0,28.427,28.5058,28.3975,28.427,90296.0
2025-01-23 10:00:00,28.87,28.88,28.75,28.76,91172.0,28.427,28.4369,28.3089,28.3187,91172.0
2025-01-23 10:05:00,28.75,28.76,28.63,28.66,83920.0,28.3089,28.3187,28.1907,28.2202,83920.0
2025-01-23 10:10:00,28.65,28.7,28.59,28.65,107503.0,28.2104,28.2596,28.1513,28.2104,107503.0
2025-01-23 10:15:00,28.65,28.76,28.64,28.74,63787.0,28.2104,28.3187,28.2005,28.299,63787.0
2025-01-23 10:20:00,28.75,28.77,28.67,28.7,71462.0,28.3089,28.3286,28.2301,28.2596,71462.0
2025-01-23 10:25:00,28.7,28.73,28.64,28.7,68595.0,28.2596,28.2892,28.2005,28.2596,68595.0
2025-01-23 10:30:00,28.7,28.7,28.62,28.65,198371.0,28.2596,28.2596,28.1809,28.2104,198371.0
2025-01-23 10:35:00,28.64,28.64,28.59,28.61,118108.0,28.2005,28.2005,28.1513,28.171,118108.0
2025-01-23 10:40:00,28.61,28.66,28.59,28.6,79428.0,28.171,28.2202,28.1513,28.1612,79428.0
2025-01-23 10:45:00,28.6,28.6,28.5,28.52,35901.0,28.1612,28.1612,28.0627,28.0824,35901.0
2025-01-23 10:50:00,28.51,28.52,28.46,28.48,70713.0,28.0725,28.0824,28.0233,28.043,70713.0
2025-01-23 10:55:00,28.48,28.52,28.44,28.47,64304.0,28.043,28.0824,28.0036,28.0332,64304.0
2025-01-23 11:00:00,28.46,28.54,28.46,28.53,93424.0,28.0233,28.1021,28.0233,28.0922,93424.0
2025-01-23 11:05:00,28.52,28.56,28.51,28.53,67604.0,28.0824,28.1218,28.0725,28.0922,67604.0
2025-01-23 11:10:00,28.54,28.54,28.42,28.43,78670.0,28.1021,28.1021,27.9839,27.9938,78670.0
2025-01-23 11:15:00,28.42,28.42,28.3,28.33,142315.0,27.9839,27.9839,27.8658,27.8953,142315.0
2025-01-23 11:20:00,28.32,28.45,28.28,28.44,142529.0,27.8855,28.0135,27.8461,28.0036,142529.0
2025-01-23 11:25:00,28.43,28.44,28.3,28.32,67040.0,27.9938,28.0036,27.8658,27.8855,67040.0
2025-01-23 11:30:00,28.32,28.37,28.31,28.33,121086.0,27.8855,27.9347,27.8756,27.8953,121086.0
2025-01-23 11:35:00,28.33,28.36,28.31,28.34,61433.0,27.8953,27.9248,27.8756,27.9051,61433.0
2025-01-23 11:40:00,28.33,28.37,28.3,28.3,57790.0,27.8953,27.9347,27.8658,27.8658,57790.0
2025-01-23 11:45:00,28.31,28.41,28.3,28.41,63671.0,27.8756,27.9741,27.8658,27.9741,63671.0
2025-01-23 11:50:00,28.41,28.43,28.37,28.4,49136.0,27.9741,27.9938,27.9347,27.9642,49136.0
2025-01-23 11:55:00,28.39,28.45,28.35,28.44,104309.0,27.9544,28.0135,27.915,28.0036,104309.0
2025-01-23 12:00:00,28.43,28.48,28.43,28.46,92815.0,27.9938,28.043,27.9938,28.0233,92815.0
2025-01-23 12:05:00,28.46,28.49,28.44,28.45,49306.0,28.0233,28.0528,28.0036,28.0135,49306.0
2025-01-23 12:10:00,28.45,28.47,28.43,28.46,19829.0,28.0135,28.0332,27.9938,28.0233,19829.0
2025-01-23 12:15:00,28.46,28.5,28.45,28.48,44554.0,28.0233,28.0627,28.0135,28.043,44554.0
2025-01-23 12:20:00,28.47,28.5,28.44,28.49,37421.0,28.0332,28.0627,28.0036,28.0528,37421.0
2025-01-23 12:25:00,28.49,28.5,28.48,28.49,31257.0,28.0528,28.0627,28.043,28.0528,31257.0
2025-01-23 12:30:00,28.49,28.49,28.44,28.45,25432.0,28.0528,28.0528,28.0036,28.0135,25432.0
2025-01-23 12:35:00,28.44,28.55,28.44,28.54,67949.0,28.0036,28.1119,28.0036,28.1021,67949.0
2025-01-23 12:40:00,28.54,28.58,28.52,28.55,25834.0,28.1021,28.1415,28.0824,28.1119,25834.0
2025-01-23 12:45:00,28.55,28.55,28.48,28.5,18427.0,28.1119,28.1119,28.043,28.0627,18427.0
2025-01-23 12:50:00,28.49,28.49,28.43,28.46,43942.0,28.0528,28.0528,27.9938,28.0233,43942.0
2025-01-23 12:55:00,28.46,28.49,28.46,28.47,28299.0,28.0233,28.0528,28.0233,28.0332,28299.0
2025-01-23 13:00:00,28.48,28.5,28.45,28.46,24116.0,28.043,28.0627,28.0135,28.0233,24116.0
2025-01-23 13:05:00,28.46,28.46,28.43,28.43,22327.0,28.0233,28.0233,27.9938,27.9938,22327.0
2025-01-23 13:10:00,28.42,28.44,28.39,28.43,90988.0,27.9839,28.0036,27.9544,27.9938,90988.0
2025-01-23 13:15:00,28.42,28.43,28.31,28.32,119648.0,27.9839,27.9938,27.8756,27.8855,119648.0
2025-01-23 13:20:00,28.32,28.35,28.28,28.32,206370.0,27.8855,27.915,27.8461,27.8855,206370.0
2025-01-23 13:25:00,28.32,28.33,28.16,28.23,159611.0,27.8855,27.8953,27.7279,27.7968,159611.0
2025-01-23 13:30:00,28.23,28.28,28.2,28.27,108486.0,27.7968,27.8461,27.7673,27.8362,108486.0
2025-01-23 13:35:00,28.27,28.28,28.24,28.28,60632.0,27.8362,27.8461,27.8067,27.8461,60632.0
2025-01-23 13:40:00,28.27,28.39,28.26,28.37,205504.0,27.8362,27.9544,27.8264,27.9347,205504.0
2025-01-23 13:45:00,28.37,28.43,28.3,28.37,396788.0,27.9347,27.9938,27.8658,27.9347,396788.0
2025-01-23 13:50:00,28.42,28.43,28.32,28.32,98588.0,27.9839,27.9938,27.8855,27.8855,98588.0
2025-01-23 13:55:00,28.31,28.32,28.23,28.23,97836.0,27.8756,27.8855,27.7968,27.7968,97836.0
2025-01-23 14:00:00,28.24,28.27,28.19,28.26,152747.0,27.8067,27.8362,27.7575,27.8264,152747.0
2025-01-23 14:05:00,28.26,28.33,28.25,28.33,153395.0,27.8264,27.8953,27.8165,27.8953,153395.0
2025-01-23 14:10:00,28.33,28.33,28.23,28.25,103457.0,27.8953,27.8953,27.7968,27.8165,103457.0
2025-01-23 14:15:00,28.25,28.25,28.18,28.19,98080.0,27.8165,27.8165,27.7476,27.7575,98080.0
2025-01-23 14:20:00,28.19,28.25,28.17,28.25,257834.0,27.7575,27.8165,27.7378,27.8165,257834.0
2025-01-23 14:25:00,28.25,28.29,28.2,28.28,79593.0,27.8165,27.8559,27.7673,27.8461,79593.0
2025-01-23 14:30:00,28.28,28.28,28.25,28.26,46960.0,27.8461,27.8461,27.8165,27.8264,46960.0
2025-01-23 14:35:00,28.26,28.26,28.2,28.21,89845.0,27.8264,27.8264,27.7673,27.7771,89845.0
2025-01-23 14:40:00,28.21,28.24,28.2,28.23,232782.0,27.7771,27.8067,27.7673,27.7968,232782.0
2025-01-23 14:45:00,28.22,28.23,28.21,28.23,51081.0,27.787,27.7968,27.7771,27.7968,51081.0
2025-01-23 14:50:00,28.23,28.23,28.18,28.21,106803.0,27.7968,27.7968,27.7476,27.7771,106803.0
2025-01-23 14:55:00,28.22,28.22,28.14,28.14,124607.0,27.787,27.787,27.7082,27.7082,124607.0
2025-01-23 15:00:00,28.14,28.17,28.13,28.16,134101.0,27.7082,27.7378,27.6984,27.7279,134101.0
2025-01-23 15:05:00,28.17,28.17,28.12,28.14,84752.0,27.7378,27.7378,27.6885,27.7082,84752.0
2025-01-23 15:10:00,28.14,28.15,28.12,28.15,115699.0,27.7082,27.7181,27.6885,27.7181,115699.0
2025-01-23 15:15:00,28.14,28.15,28.09,28.11,437156.0,27.7082,27.7181,27.659,27.6787,437156.0
2025-01-23 15:20:00,28.12,28.12,28.03,28.05,182288.0,27.6885,27.6885,27.5999,27.6196,182288.0
2025-01-23 15:25:00,28.05,28.05,27.97,28.0,175921.0,27.6196,27.6196,27.5408,27.5704,175921.0
2025-01-23 15:30:00,28.0,28.0,27.94,28.0,207924.0,27.5704,27.5704,27.5113,27.5704,207924.0
2025-01-23 15:35:00,27.99,28.02,27.92,27.92,494133.0,27.5605,27.5901,27.4916,27.4916,494133.0
2025-01-23 15:40:00,27.92,27.95,27.9,27.95,198633.0,27.4916,27.5211,27.4719,27.5211,198633.0
2025-01-23 15:45:00,27.95,28.04,27.94,28.02,572792.0,27.5211,27.6098,27.5113,27.5901,572792.0
2025-01-23 15:50:00,28.02,28.05,27.95,27.98,529137.0,27.5901,27.6196,27.5211,27.5507,529137.0
2025-01-23 15:55:00,27.98,28.09,27.97,27.97,1413898.0,27.5507,27.659,27.5408,27.5408,1413898.0
2025-01-24 09:30:00,28.2,28.38,28.17,28.29,592215.0,27.7673,27.9445,27.7378,27.8559,592215.0
2025-01-24 09:35:00,28.26,28.28,28.15,28.16,120438.0,27.8264,27.8461,27.7181,27.7279,120438.0
2025-01-24 09:40:00,28.16,28.32,28.12,28.28,82875.0,27.7279,27.8855,27.6885,27.8461,82875.0
2025-01-24 09:45:00,28.28,28.35,28.23,28.24,423108.0,27.8461,27.915,27.7968,27.8067,423108.0
2025-01-24 09:50:00,28.23,28.25,28.05,28.05,84228.0,27.7968,27.8165,27.6196,27.6196,84228.0
2025-01-24 09:55:00,28.05,28.06,27.91,27.95,130291.0,27.6196,27.6294,27.4817,27.5211,130291.0
2025-01-24 10:00:00,27.93,27.95,27.86,27.87,246341.0,27.5014,27.5211,27.4325,27.4424,246341.0
2025-01-24 10:05:00,27.87,27.93,27.74,27.75,174359.0,27.4424,27.5014,27.3144,27.3242,174359.0
2025-01-24 10:10:00,27.74,27.81,27.71,27.78,93843.0,27.3144,27.3833,27.2848,27.3537,93843.0
2025-01-24 10:15:00,27.78,27.89,27.77,27.86,113459.0,27.3537,27.4621,27.3439,27.4325,113459.0
2025-01-24 10:20:00,27.86,27.86,27.78,27.8,68346.0,27.4325,27.4325,27.3537,27.3734,68346.0
2025-01-24 10:25:00,27.8,27.81,27.78,27.8,33142.0,27.3734,27.3833,27.3537,27.3734,33142.0
2025-01-24 10:30:00,27.8,27.82,27.76,27.76,86507.0,27.3734,27.3931,27.334,27.334,86507.0
2025-01-24 10:35:00,27.77,27.8,27.75,27.79,273346.0,27.3439,27.3734,27.3242,27.3636,273346.0
2025-01-24 10:40:00,27.79,27.88,27.78,27.8,144448.0,27.3636,27.4522,27.3537,27.3734,144448.0
2025-01-24 10:45:00,27.79,27.85,27.78,27.8,105635.0,27.3636,27.4227,27.3537,27.3734,105635.0
2025-01-24 10:50:00,27.8,27.8,27.67,27.69,139578.0,27.3734,27.3734,27.2454,27.2651,139578.0
2025-01-24 10:55:00,27.68,27.69,27.47,27.52,405779.0,27.2553,27.2651,27.0485,27.0977,405779.0
2025-01-24 11:00:00,27.53,27.55,27.47,27.51,213078.0,27.1076,27.1273,27.0485,27.0879,213078.0
2025-01-24 11:05:00,27.51,27.61,27.48,27.61,102671.0,27.0879,27.1864,27.0583,27.1864,102671.0
2025-01-24 11:10:00,27.61,27.79,27.6,27.78,194601.0,27.1864,27.3636,27.1765,27.3537,194601.0
2025-01-24 11:15:00,27.79,27.81,27.73,27.79,129534.0,27.3636,27.3833,27.3045,27.3636,129534.0
2025-01-24 11:20:00,27.79,27.81,27.76,27.79,61994.0,27.3636,27.3833,27.334,27.3636,61994.0
2025-01-24 11:25:00,27.8,27.82,27.76,27.82,116653.0,27.3734,27.3931,27.334,27.3931,116653.0
2025-01-24 11:30:00,27.82,27.94,27.79,27.89,125243.0,27.3931,27.5113,27.3636,27.4621,125243.0
2025-01-24 11:35:00,27.89,27.91,27.84,27.86,86997.0,27.4621,27.4817,27.4128,27.4325,86997.0
2025-01-24 11:40:00,27.86,27.9,27.83,27.89,100119.0,27.4325,27.4719,27.403,27.4621,100119.0
2025-01-24 11:45:00,27.89,27.9,27.81,27.84,201438.0,27.4621,27.4719,27.3833,27.4128,201438.0
2025-01-24 11:50:00,27.84,27.86,27.78,27.85,202947.0,27.4128,27.4325,27.3537,27.4227,202947.0
2025-01-24 11:55:00,27.85,27.93,27.84,27.93,104393.0,27.4227,27.5014,27.4128,27.5014,104393.0
2025-01-24 12:00:00,27.93,27.99,27.88,27.98,45717.0,27.5014,27.5605,27.4522,27.5507,45717.0
2025-01-24 12:05:00,27.98,27.98,27.92,27.95,332046.0,27.5507,27.5507,27.4916,27.5211,332046.0
2025-01-24 12:10:00,27.95,27.96,27.91,27.91,73135.0,27.5211,27.531,27.4817,27.4817,73135.0
2025-01-24 12:15:00,27.91,27.93,27.88,27.89,70797.0,27.4817,27.5014,27.4522,27.4621,70797.0
2025-01-24 12:20:00,27.89,27.99,27.89,27.97,126847.0,27.4621,27.5605,27.4621,27.5408,126847.0
2025-01-24 12:25:00,27.96,27.98,27.91,27.92,73674.0,27.531,27.5507,27.4817,27.4916,73674.0
2025-01-24 12:30:00,27.91,27.92,27.86,27.87,63659.0,27.4817,27.4916,27.4325,27.4424,63659.0
2025-01-24 12:35:00,27.87,27.9,27.87,27.89,43088.0,27.4424,27.4719,27.4424,27.4621,43088.0
2025-01-24 12:40:00,27.89,27.89,27.85,27.87,59155.0,27.4621,27.4621,27.4227,27.4424,59155.0
2025-01-24 12:45:00,27.87,27.87,27.84,27.86,72937.0,27.4424,27.4424,27.4128,27.4325,72937.0
2025-01-24 12:50:00,27.85,27.86,27.82,27.82,58152.0,27.4227,27.4325,27.3931,27.3931,58152.0
2025-01-24 12:55:00,27.82,27.85,27.81,27.84,69757.0,27.3931,27.4227,27.3833,27.4128,69757.0
2025-01-24 13:00:00,27.84,27.84,27.81,27.82,62827.0,27.4128,27.4128,27.3833,27.3931,62827.0
2025-01-24 13:05:00,27.82,27.84,27.81,27.83,75337.0,27.3931,27.4128,27.3833,27.403,75337.0
2025-01-24 13:10:00,27.83,27.86,27.81,27.84,103131.0,27.403,27.4325,27.3833,27.4128,103131.0
2025-01-24 13:15:00,27.83,27.85,27.81,27.84,57930.0,27.403,27.4227,27.3833,27.4128,57930.0
2025-01-24 13:20:00,27.85,27.87,27.84,27.86,68331.0,27.4227,27.4424,27.4128,27.4325,68331.0
2025-01-24 13:25:00,27.86,27.87,27.84,27.86,94590.0,27.4325,27.4424,27.4128,27.4325,94590.0
2025-01-24 13:30:00,27.86,27.86,27.84,27.85,43618.0,27.4325,27.4325,27.4128,27.4227,43618.0
2025-01-24 13:35:00,27.86,27.9,27.85,27.89,80995.0,27.4325,27.4719,27.4227,27.4621,80995.0
2025-01-24 13:40:00,27.89,27.95,27.88,27.93,92809.0,27.4621,27.5211,27.4522,27.5014,92809.0
2025-01-24 13:45:00,27.93,27.94,27.9,27.93,46845.0,27.5014,27.5113,27.4719,27.5014,46845.0
2025-01-24 13:50:00,27.93,28.0,27.92,28.0,82643.0,27.5014,27.5704,27.4916,27.5704,82643.0
2025-01-24 13:55:00,28.0,28.02,27.97,27.98,219277.0,27.5704,27.5901,27.5408,27.5507,219277.0
2025-01-24 14:00:00,27.99,28.0,27.96,27.99,70057.0,27.5605,27.5704,27.531,27.5605,70057.0
2025-01-24 14:05:00,27.99,27.99,27.94,27.94,64932.0,27.5605,27.5605,27.5113,27.5113,64932.0
2025-01-24 14:10:00,27.94,27.95,27.9,27.91,49893.0,27.5113,27.5211,27.4719,27.4817,49893.0
2025-01-24 14:15:00,27.91,27.95,27.89,27.89,81717.0,27.4817,27.5211,27.4621,27.4621,81717.0
2025-01-24 14:20:00,27.89,27.92,27.89,27.89,31132.0,27.4621,27.4916,27.4621,27.4621,31132.0
2025-01-24 14:25:00,27.89,27.91,27.88,27.89,54887.0,27.4621,27.4817,27.4522,27.4621,54887.0
2025-01-24 14:30:00,27.89,27.91,27.88,27.88,35713.0,27.4621,27.4817,27.4522,27.4522,35713.0
2025-01-24 14:35:00,27.89,27.9,27.87,27.89,22854.0,27.4621,27.4719,27.4424,27.4621,22854.0
2025-01-24 14:40:00,27.88,27.91,27.88,27.91,40079.0,27.4522,27.4817,27.4522,27.4817,40079.0
2025-01-24 14:45:00,27.91,27.91,27.89,27.89,53122.0,27.4817,27.4817,27.4621,27.4621,53122.0
2025-01-24 14:50:00,27.9,27.9,27.89,27.89,12689.0,27.4719,27.4719,27.4621,27.4621,12689.0
2025-01-24 14:55:00,27.89,27.91,27.88,27.89,62656.0,27.4621,27.4817,27.4522,27.4621,62656.0
2025-01-24 15:00:00,27.89,27.94,27.87,27.89,170050.0,27.4621,27.5113,27.4424,27.4621,170050.0
2025-01-24 15:05:00,27.89,27.93,27.87,27.93,59195.0,27.4621,27.5014,27.4424,27.5014,59195.0
2025-01-24 15:10:00,27.93,27.99,27.93,27.95,60011.0,27.5014,27.5605,27.5014,27.5211,60011.0
2025-01-24 15:15:00,27.96,27.99,27.96,27.98,56859.0,27.531,27.5605,27.531,27.5507,56859.0
2025-01-24 15:20:00,27.97,27.98,27.93,27.94,50524.0,27.5408,27.5507,27.5014,27.5113,50524.0
2025-01-24 15:25:00,27.94,27.94,27.92,27.93,79581.0,27.5113,27.5113,27.4916,27.5014,79581.0
2025-01-24 15:30:00,27.93,27.93,27.87,27.88,152442.0,27.5014,27.5014,27.4424,27.4522,152442.0
2025-01-24 15:35:00,27.88,27.9,27.85,27.88,122857.0,27.4522,27.4719,27.4227,27.4522,122857.0
2025-01-24 15:40:00,27.87,27.88,27.84,27.87,108089.0,27.4424,27.4522,27.4128,27.4424,108089.0
2025-01-24 15:45:00,27.87,27.88,27.82,27.85,161675.0,27.4424,27.4522,27.3931,27.4227,161675.0
2025-01-24 15:50:00,27.85,27.86,27.82,27.82,245960.0,27.4227,27.4325,27.3931,27.3931,245960.0
2025-01-24 15:55:00,27.82,27.86,27.77,27.8,1111434.0,27.3931,27.4325,27.3439,27.3734,1111434.0
2025-01-27 09:30:00,27.88,28.1,27.7,27.71,282224.0,27.4522,27.6688,27.275,27.2848,282224.0
2025-01-27 09:35:00,27.72,27.75,27.58,27.64,237313.0,27.2947,27.3242,27.1568,27.2159,237313.0
2025-01-27 09:40:00,27.63,27.73,27.57,27.73,97419.0,27.206,27.3045,27.147,27.3045,97419.0
2025-01-27 09:45:00,27.73,27.81,27.69,27.69,166151.0,27.3045,27.3833,27.2651,27.2651,166151.0
2025-01-27 09:50:00,27.72,27.85,27.72,27.84,151362.0,27.2947,27.4227,27.2947,27.4128,151362.0
2025-01-27 09:55:00,27.84,27.89,27.73,27.77,211932.0,27.4128,27.4621,27.3045,27.3439,211932.0
2025-01-27 10:00:00,27.77,27.86,27.75,27.76,325603.0,27.3439,27.4325,27.3242,27.334,325603.0
2025-01-27 10:05:00,27.75,27.87,27.75,27.83,401897.0,27.3242,27.4424,27.3242,27.403,401897.0
2025-01-27 10:10:00,27.83,27.86,27.76,27.85,138345.0,27.403,27.4325,27.334,27.4227,138345.0
2025-01-27 10:15:00,27.85,27.85,27.68,27.73,49549.0,27.4227,27.4227,27.2553,27.3045,49549.0
2025-01-27 10:20:00,27.73,27.77,27.7,27.72,43983.0,27.3045,27.3439,27.275,27.2947,43983.0
2025-01-27 10:25:00,27.72,27.73,27.62,27.62,96193.0,27.2947,27.3045,27.1962,27.1962,96193.0
2025-01-27 10:30:00,27.62,27.63,27.35,27.43,377487.0,27.1962,27.206,26.9303,27.0091,377487.0
2025-01-27 10:35:00,27.44,27.47,27.37,27.43,82788.0,27.019,27.0485,26.95,27.0091,82788.0
2025-01-27 10:40:00,27.43,27.45,27.33,27.38,69997.0,27.0091,27.0288,26.9106,26.9599,69997.0
2025-01-27 10:45:00,27.37,27.42,27.32,27.33,77397.0,26.95,26.9993,26.9008,26.9106,77397.0
2025-01-27 10:50:00,27.34,27.37,27.29,27.29,79400.0,26.9205,26.95,26.8713,26.8713,79400.0
2025-01-27 10:55:00,27.29,27.35,27.28,27.32,112973.0,26.8713,26.9303,26.8614,26.9008,112973.0
2025-01-27 11:00:00,27.31,27.33,27.27,27.28,84269.0,26.891,26.9106,26.8516,26.8614,84269.0
2025-01-27 11:05:00,27.28,27.33,27.26,27.31,53928.0,26.8614,26.9106,26.8417,26.891,53928.0
2025-01-27 11:10:00,27.31,27.32,27.25,27.3,115028.0,26.891,26.9008,26.8319,26.8811,115028.0
2025-01-27 11:15:00,27.3,27.36,27.26,27.34,78354.0,26.8811,26.9402,26.8417,26.9205,78354.0
2025-01-27 11:20:00,27.34,27.37,27.32,27.32,101261.0,26.9205,26.95,26.9008,26.9008,101261.0
2025-01-27 11:25:00,27.32,27.33,27.27,27.3,68571.0,26.9008,26.9106,26.8516,26.8811,68571.0
2025-01-27 11:30:00,27.3,27.4,27.3,27.39,88116.0,26.8811,26.9796,26.8811,26.9697,88116.0
2025-01-27 11:35:00,27.39,27.45,27.39,27.41,87122.0,26.9697,27.0288,26.9697,26.9894,87122.0
2025-01-27 11:40:00,27.41,27.44,27.37,27.38,38625.0,26.9894,27.019,26.95,26.9599,38625.0
2025-01-27 11:45:00,27.38,27.39,27.3,27.34,75438.0,26.9599,26.9697,26.8811,26.9205,75438.0
2025-01-27 11:50:00,27.33,27.34,27.28,27.32,43771.0,26.9106,26.9205,26.8614,26.9008,43771.0
2025-01-27 11:55:00,27.33,27.33,27.27,27.28,56356.0,26.9106,26.9106,26.8516,26.8614,56356.0
2025-01-27 12:00:00,27.28,27.34,27.21,27.23,255849.0,26.8614,26.9205,26.7925,26.8122,255849.0
2025-01-27 12:05:00,27.23,27.3,27.21,27.28,54536.0,26.8122,26.8811,26.7925,26.8614,54536.0
2025-01-27 12:10:00,27.27,27.32,27.27,27.29,48524.0,26.8516,26.9008,26.8516,26.8713,48524.0
2025-01-27 12:15:00,27.29,27.37,27.28,27.37,57509.0,26.8713,26.95,26.8614,26.95,57509.0
2025-01-27 12:20:00,27.37,27.4,27.36,27.39,40558.0,26.95,26.9796,26.9402,26.9697,40558.0
2025-01-27 12:25:00,27.38,27.39,27.34,27.38,56787.0,26.9599,26.9697,26.9205,26.9599,56787.0
2025-01-27 12:30:00,27.37,27.4,27.34,27.34,43768.0,26.95,26.9796,26.9205,26.9205,43768.0
2025-01-27 12:35:00,27.35,27.37,27.32,27.34,72217.0,26.9303,26.95,26.9008,26.9205,72217.0
2025-01-27 12:40:00,27.34,27.35,27.29,27.3,44734.0,26.9205,26.9303,26.8713,26.8811,44734.0
2025-01-27 12:45:00,27.3,27.32,27.27,27.28,48057.0,26.8811,26.9008,26.8516,26.8614,48057.0
2025-01-27 12:50:00,27.27,27.3,27.26,27.28,47383.0,26.8516,26.8811,26.8417,26.8614,47383.0
2025-01-27 12:55:00,27.29,27.3,27.23,27.23,41087.0,26.8713,26.8811,26.8122,26.8122,41087.0
2025-01-27 13:00:00,27.24,27.27,27.22,27.26,49569.0,26.822,26.8516,26.8023,26.8417,49569.0
2025-01-27 13:05:00,27.27,27.32,27.27,27.3,47901.0,26.8516,26.9008,26.8516,26.8811,47901.0
2025-01-27 13:10:00,27.29,27.31,27.27,27.3,47185.0,26.8713,26.891,26.8516,26.8811,47185.0
2025-01-27 13:15:00,27.3,27.33,27.29,27.32,49117.0,26.8811,26.9106,26.8713,26.9008,49117.0
2025-01-27 13:20:00,27.31,27.34,27.29,27.3,49035.0,26.891,26.9205,26.8713,26.8811,49035.0
2025-01-27 13:25:00,27.3,27.31,27.28,27.3,35907.0,26.8811,26.891,26.8614,26.8811,35907.0
2025-01-27 13:30:00,27.3,27.32,27.25,27.26,64975.0,26.8811,26.9008,26.8319,26.8417,64975.0
2025-01-27 13:35:00,27.26,27.27,27.21,27.27,69836.0,26.8417,26.8516,26.7925,26.8516,69836.0
2025-01-27 13:40:00,27.27,27.29,27.26,27.29,48608.0,26.8516,26.8713,26.8417,26.8713,48608.0
2025-01-27 13:45:00,27.29,27.29,27.24,27.27,57784.0,26.8713,26.8713,26.822,26.8516,57784.0
2025-01-27 13:50:00,27.27,27.28,27.24,27.24,59504.0,26.8516,26.8614,26.822,26.822,59504.0
2025-01-27 13:55:00,27.25,27.29,27.24,27.28,53575.0,26.8319,26.8713,26.822,26.8614,53575.0
2025-01-27 14:00:00,27.29,27.35,27.28,27.35,88678.0,26.8713,26.9303,26.8614,26.9303,88678.0
2025-01-27 14:05:00,27.35,27.35,27.29,27.31,60904.0,26.9303,26.9303,26.8713,26.891,60904.0
2025-01-27 14:10:00,27.31,27.32,27.27,27.28,51271.0,26.891,26.9008,26.8516,26.8614,51271.0
2025-01-27 14:15:00,27.28,27.31,27.27,27.29,38067.0,26.8614,26.891,26.8516,26.8713,38067.0
2025-01-27 14:20:00,27.28,27.29,27.26,27.28,61002.0,26.8614,26.8713,26.8417,26.8614,61002.0
2025-01-27 14:25:00,27.29,27.31,27.26,27.3,85672.0,26.8713,26.891,26.8417,26.8811,85672.0
2025-01-27 14:30:00,27.3,27.31,27.26,27.28,54053.0,26.8811,26.891,26.8417,26.8614,54053.0
2025-01-27 14:35:00,27.29,27.4,27.29,27.38,103022.0,26.8713,26.9796,26.8713,26.9599,103022.0
2025-01-27 14:40:00,27.39,27.43,27.38,27.43,80719.0,26.9697,27.0091,26.9599,27.0091,80719.0
2025-01-27 14:45:00,27.42,27.42,27.36,27.36,62897.0,26.9993,26.9993,26.9402,26.9402,62897.0
2025-01-27 14:50:00,27.37,27.39,27.34,27.39,98860.0,26.95,26.9697,26.9205,26.9697,98860.0
2025-01-27 14:55:00,27.39,27.39,27.34,27.35,79358.0,26.9697,26.9697,26.9205,26.9303,79358.0
2025-01-27 15:00:00,27.35,27.4,27.34,27.38,68171.0,26.9303,26.9796,26.9205,26.9599,68171.0
2025-01-27 15:05:00,27.38,27.41,27.35,27.38,1070088.0,26.9599,26.9894,26.9303,26.9599,1070088.0
2025-01-27 15:10:00,27.38,27.4,27.33,27.33,137938.0,26.9599,26.9796,26.9106,26.9106,137938.0
2025-01-27 15:15:00,27.33,27.38,27.31,27.36,210556.0,26.9106,26.9599,26.891,26.9402,210556.0
2025-01-27 15:20:00,27.36,27.38,27.31,27.38,163537.0,26.9402,26.9599,26.891,26.9599,163537.0
2025-01-27 15:25:00,27.37,27.4,27.35,27.37,134318.0,26.95,26.9796,26.9303,26.95,134318.0
2025-01-27 15:30:00,27.37,27.4,27.32,27.33,128378.0,26.95,26.9796,26.9008,26.9106,128378.0
2025-01-27 15:35:00,27.33,27.33,27.28,27.3,100017.0,26.9106,26.9106,26.8614,26.8811,100017.0
2025-01-27 15:40:00,27.31,27.37,27.3,27.36,139353.0,26.891,26.95,26.8811,26.9402,139353.0
2025-01-27 15:45:00,27.36,27.4,27.33,27.34,249573.0,26.9402,26.9796,26.9106,26.9205,249573.0
2025-01-27 15:50:00,27.35,27.35,27.24,27.26,238028.0,26.9303,26.9303,26.822,26.8417,238028.0
2025-01-27 15:55:00,27.26,27.29,27.21,27.25,1229286.0,26.8417,26.8713,26.7925,26.8319,1229286.0
2025-01-28 09:30:00,27.34,27.52,27.26,27.27,429772.0,26.9205,27.0977,26.8417,26.8516,429772.0
2025-01-28 09:35:00,27.26,27.47,27.23,27.42,196913.0,26.8417,27.0485,26.8122,26.9993,196913.0
2025-01-28 09:40:00,27.43,27.46,27.27,27.28,97166.0,27.0091,27.0387,26.8516,26.8614,97166.0
2025-01-28 09:45:00,27.3,27.32,27.16,27.19,337469.0,26.8811,26.9008,26.7433,26.7728,337469.0
2025-01-28 09:50:00,27.19,27.2,27.08,27.16,136000.0,26.7728,26.7826,26.6645,26.7433,136000.0
2025-01-28 09:55:00,27.15,27.17,27.06,27.09,45437.0,26.7334,26.7531,26.6448,26.6743,45437.0
2025-01-28 10:00:00,27.09,27.12,27.04,27.09,117485.0,26.6743,26.7039,26.6251,26.6743,117485.0
2025-01-28 10:05:00,27.09,27.11,27.04,27.08,98205.0,26.6743,26.694,26.6251,26.6645,98205.0
2025-01-28 10:10:00,27.08,27.15,27.01,27.04,133191.0,26.6645,26.7334,26.5956,26.6251,133191.0
2025-01-28 10:15:00,27.05,27.09,27.04,27.06,58051.0,26.6349,26.6743,26.6251,26.6448,58051.0
2025-01-28 10:20:00,27.07,27.11,27.02,27.04,61730.0,26.6546,26.694,26.6054,26.6251,61730.0
2025-01-28 10:25:00,27.04,27.04,26.96,26.96,167768.0,26.6251,26.6251,26.5463,26.5463,167768.0
2025-01-28 10:30:00,26.96,27.01,26.94,26.99,73173.0,26.5463,26.5956,26.5266,26.5759,73173.0
2025-01-28 10:35:00,26.98,26.98,26.92,26.97,73652.0,26.566,26.566,26.5069,26.5562,73652.0
2025-01-28 10:40:00,26.97,26.99,26.92,26.96,181118.0,26.5562,26.5759,26.5069,26.5463,181118.0
2025-01-28 10:45:00,26.96,27.01,26.93,27.01,60474.0,26.5463,26.5956,26.5168,26.5956,60474.0
2025-01-28 10:50:00,27.01,27.12,26.99,27.11,92441.0,26.5956,26.7039,26.5759,26.694,92441.0
2025-01-28 10:55:00,27.1,27.11,27.03,27.04,58807.0,26.6842,26.694,26.6153,26.6251,58807.0
2025-01-28 11:00:00,27.04,27.11,27.03,27.07,296340.0,26.6251,26.694,26.6153,26.6546,296340.0
2025-01-28 11:05:00,27.06,27.16,27.06,27.13,121547.0,26.6448,26.7433,26.6448,26.7137,121547.0
2025-01-28 11:10:00,27.12,27.13,27.04,27.07,45380.0,26.7039,26.7137,26.6251,26.6546,45380.0
2025-01-28 11:15:00,27.07,27.09,26.96,27.0,58732.0,26.6546,26.6743,26.5463,26.5857,58732.0
2025-01-28 11:20:00,27.0,27.01,26.98,26.99,34466.0,26.5857,26.5956,26.566,26.5759,34466.0
2025-01-28 11:25:00,26.98,26.99,26.88,26.92,136204.0,26.566,26.5759,26.4676,26.5069,136204.0
2025-01-28 11:30:00,26.92,26.99,26.91,26.97,105753.0,26.5069,26.5759,26.4971,26.5562,105753.0
2025-01-28 11:35:00,26.96,26.97,26.86,26.9,66582.0,26.5463,26.5562,26.4479,26.4872,66582.0
2025-01-28 11:40:00,26.89,26.93,26.87,26.92,47028.0,26.4774,26.5168,26.4577,26.5069,47028.0
2025-01-28 11:45:00,26.92,26.93,26.89,26.92,51407.0,26.5069,26.5168,26.4774,26.5069,51407.0
2025-01-28 11:50:00,26.93,26.93,26.87,26.89,36835.0,26.5168,26.5168,26.4577,26.4774,36835.0
2025-01-28 11:55:00,26.89,26.9,26.83,26.84,75068.0,26.4774,26.4872,26.4183,26.4282,75068.0
2025-01-28 12:00:00,26.83,26.89,26.82,26.87,28240.0,26.4183,26.4774,26.4085,26.4577,28240.0
2025-01-28 12:05:00,26.87,26.89,26.84,26.87,81322.0,26.4577,26.4774,26.4282,26.4577,81322.0
2025-01-28 12:10:00,26.87,26.91,26.85,26.91,52771.0,26.4577,26.4971,26.438,26.4971,52771.0
2025-01-28 12:15:00,26.91,26.95,26.88,26.89,54158.0,26.4971,26.5365,26.4676,26.4774,54158.0
2025-01-28 12:20:00,26.89,26.9,26.84,26.85,43331.0,26.4774,26.4872,26.4282,26.438,43331.0
2025-01-28 12:25:00,26.85,26.86,26.8,26.8,27119.0,26.438,26.4479,26.3888,26.3888,27119.0
2025-01-28 12:30:00,26.81,26.86,26.8,26.83,48566.0,26.3986,26.4479,26.3888,26.4183,48566.0
2025-01-28 12:35:00,26.82,26.84,26.76,26.76,41025.0,26.4085,26.4282,26.3494,26.3494,41025.0
2025-01-28 12:40:00,26.77,26.8,26.76,26.8,32598.0,26.3592,26.3888,26.3494,26.3888,32598.0
2025-01-28 12:45:00,26.79,26.82,26.76,26.79,80791.0,26.3789,26.4085,26.3494,26.3789,80791.0
2025-01-28 12:50:00,26.8,26.8,26.77,26.78,36284.0,26.3888,26.3888,26.3592,26.3691,36284.0
2025-01-28 12:55:00,26.77,26.78,26.7,26.72,72832.0,26.3592,26.3691,26.2903,26.31,72832.0
2025-01-28 13:00:00,26.72,26.73,26.68,26.7,58923.0,26.31,26.3199,26.2706,26.2903,58923.0
2025-01-28 13:05:00,26.7,26.72,26.69,26.7,51017.0,26.2903,26.31,26.2805,26.2903,51017.0
2025-01-28 13:10:00,26.71,26.72,26.68,26.7,26119.0,26.3002,26.31,26.2706,26.2903,26119.0
2025-01-28 13:15:00,26.69,26.69,26.66,26.69,57957.0,26.2805,26.2805,26.2509,26.2805,57957.0
2025-01-28 13:20:00,26.7,26.7,26.65,26.66,43797.0,26.2903,26.2903,26.2411,26.2509,43797.0
2025-01-28 13:25:00,26.65,26.66,26.62,26.63,27838.0,26.2411,26.2509,26.2115,26.2214,27838.0
2025-01-28 13:30:00,26.62,26.67,26.62,26.65,58349.0,26.2115,26.2608,26.2115,26.2411,58349.0
2025-01-28 13:35:00,26.66,26.67,26.61,26.62,53490.0,26.2509,26.2608,26.2017,26.2115,53490.0
2025-01-28 13:40:00,26.61,26.63,26.56,26.63,109486.0,26.2017,26.2214,26.1525,26.2214,109486.0
2025-01-28 13:45:00,26.63,26.63,26.58,26.59,65693.0,26.2214,26.2214,26.1722,26.182,65693.0
2025-01-28 13:50:00,26.6,26.63,26.58,26.6,315483.0,26.1918,26.2214,26.1722,26.1918,315483.0
2025-01-28 13:55:00,26.61,26.64,26.59,26.62,83890.0,26.2017,26.2312,26.182,26.2115,83890.0
2025-01-28 14:00:00,26.62,26.69,26.61,26.68,149882.0,26.2115,26.2805,26.2017,26.2706,149882.0
2025-01-28 14:05:00,26.68,26.71,26.65,26.67,67346.0,26.2706,26.3002,26.2411,26.2608,67346.0
2025-01-28 14:10:00,26.67,26.67,26.62,26.66,46478.0,26.2608,26.2608,26.2115,26.2509,46478.0
2025-01-28 14:15:00,26.66,26.66,26.58,26.6,50822.0,26.2509,26.2509,26.1722,26.1918,50822.0
2025-01-28 14:20:00,26.6,26.62,26.59,26.61,67011.0,26.1918,26.2115,26.182,26.2017,67011.0
2025-01-28 14:25:00,26.6,26.66,26.59,26.64,57597.0,26.1918,26.2509,26.182,26.2312,57597.0
2025-01-28 14:30:00,26.64,26.69,26.64,26.68,53087.0,26.2312,26.2805,26.2312,26.2706,53087.0
2025-01-28 14:35:00,26.68,26.71,26.67,26.69,81706.0,26.2706,26.3002,26.2608,26.2805,81706.0
2025-01-28 14:40:00,26.69,26.7,26.67,26.69,130936.0,26.2805,26.2903,26.2608,26.2805,130936.0
2025-01-28 14:45:00,26.69,26.69,26.64,26.66,92937.0,26.2805,26.2805,26.2312,26.2509,92937.0
2025-01-28 14:50:00,26.65,26.65,26.62,26.64,71192.0,26.2411,26.2411,26.2115,26.2312,71192.0
2025-01-28 14:55:00,26.64,26.66,26.63,26.66,63166.0,26.2312,26.2509,26.2214,26.2509,63166.0
2025-01-28 15:00:00,26.65,26.72,26.64,26.68,60949.0,26.2411,26.31,26.2312,26.2706,60949.0
2025-01-28 15:05:00,26.68,26.71,26.67,26.69,32328.0,26.2706,26.3002,26.2608,26.2805,32328.0
2025-01-28 15:10:00,26.69,26.75,26.68,26.7,61981.0,26.2805,26.3395,26.2706,26.2903,61981.0
2025-01-28 15:15:00,26.7,26.72,26.69,26.7,72300.0,26.2903,26.31,26.2805,26.2903,72300.0
2025-01-28 15:20:00,26.71,26.73,26.7,26.72,104334.0,26.3002,26.3199,26.2903,26.31,104334.0
2025-01-28 15:25:00,26.73,26.75,26.71,26.72,104720.0,26.3199,26.3395,26.3002,26.31,104720.0
2025-01-28 15:30:00,26.73,26.74,26.67,26.71,372468.0,26.3199,26.3297,26.2608,26.3002,372468.0
2025-01-28 15:35:00,26.71,26.8,26.69,26.78,116006.0,26.3002,26.3888,26.2805,26.3691,116006.0
2025-01-28 15:40:00,26.77,26.81,26.74,26.79,192143.0,26.3592,26.3986,26.3297,26.3789,192143.0
2025-01-28 15:45:00,26.79,26.81,26.73,26.74,438348.0,26.3789,26.3986,26.3199,26.3297,438348.0
2025-01-28 15:50:00,26.74,26.77,26.67,26.69,477299.0,26.3297,26.3592,26.2608,26.2805,477299.0
2025-01-28 15:55:00,26.69,26.75,26.64,26.65,1554121.0,26.2805,26.3395,26.2312,26.2411,1554121.0
2025-01-29 09:30:00,26.63,26.83,26.58,26.69,199730.0,26.2214,26.4183,26.1722,26.2805,199730.0
2025-01-29 09:35:00,26.7,26.7,26.49,26.7,127787.0,26.2903,26.2903,26.0835,26.2903,127787.0
2025-01-29 09:40:00,26.7,26.74,26.65,26.7,344114.0,26.2903,26.3297,26.2411,26.2903,344114.0
2025-01-29 09:45:00,26.7,26.7,26.62,26.67,113817.0,26.2903,26.2903,26.2115,26.2608,113817.0
2025-01-29 09:50:00,26.67,26.76,26.64,26.75,73281.0,26.2608,26.3494,26.2312,26.3395,73281.0
2025-01-29 09:55:00,26.74,26.83,26.73,26.79,158921.0,26.3297,26.4183,26.3199,26.3789,158921.0
2025-01-29 10:00:00,26.78,26.87,26.77,26.87,117165.0,26.3691,26.4577,26.3592,26.4577,117165.0
2025-01-29 10:05:00,26.87,26.87,26.72,26.73,121508.0,26.4577,26.4577,26.31,26.3199,121508.0
2025-01-29 10:10:00,26.72,26.73,26.6,26.62,102935.0,26.31,26.3199,26.1918,26.2115,102935.0
2025-01-29 10:15:00,26.62,26.63,26.56,26.57,91957.0,26.2115,26.2214,26.1525,26.1623,91957.0
2025-01-29 10:20:00,26.57,26.62,26.56,26.6,54059.0,26.1623,26.2115,26.1525,26.1918,54059.0
2025-01-29 10:25:00,26.6,26.64,26.56,26.58,311029.0,26.1918,26.2312,26.1525,26.1722,311029.0
2025-01-29 10:30:00,26.58,26.59,26.54,26.58,101816.0,26.1722,26.182,26.1328,26.1722,101816.0
2025-01-29 10:35:00,26.57,26.6,26.54,26.59,79468.0,26.1623,26.1918,26.1328,26.182,79468.0
2025-01-29 10:40:00,26.6,26.65,26.56,26.61,34055.0,26.1918,26.2411,26.1525,26.2017,34055.0
2025-01-29 10:45:00,26.61,26.65,26.6,26.61,42357.0,26.2017,26.2411,26.1918,26.2017,42357.0
2025-01-29 10:50:00,26.61,26.62,26.57,26.62,27708.0,26.2017,26.2115,26.1623,26.2115,27708.0
2025-01-29 10:55:00,26.62,26.66,26.61,26.64,37915.0,26.2115,26.2509,26.2017,26.2312,37915.0
2025-01-29 11:00:00,26.64,26.68,26.63,26.68,56044.0,26.2312,26.2706,26.2214,26.2706,56044.0
2025-01-29 11:05:00,26.68,26.68,26.63,26.65,79005.0,26.2706,26.2706,26.2214,26.2411,79005.0
2025-01-29 11:10:00,26.65,26.66,26.64,26.65,44196.0,26.2411,26.2509,26.2312,26.2411,44196.0
2025-01-29 11:15:00,26.65,26.67,26.62,26.65,134476.0,26.2411,26.2608,26.2115,26.2411,134476.0
2025-01-29 11:20:00,26.64,26.67,26.64,26.65,50833.0,26.2312,26.2608,26.2312,26.2411,50833.0
2025-01-29 11:25:00,26.64,26.7,26.64,26.69,59248.0,26.2312,26.2903,26.2312,26.2805,59248.0
2025-01-29 11:30:00,26.69,26.79,26.67,26.76,312109.0,26.2805,26.3789,26.2608,26.3494,312109.0
2025-01-29 11:35:00,26.77,26.81,26.73,26.79,77337.0,26.3592,26.3986,26.3199,26.3789,77337.0
2025-01-29 11:40:00,26.78,26.8,26.74,26.78,74439.0,26.3691,26.3888,26.3297,26.3691,74439.0
2025-01-29 11:45:00,26.77,26.8,26.72,26.76,47544.0,26.3592,26.3888,26.31,26.3494,47544.0
2025-01-29 11:50:00,26.76,26.78,26.74,26.75,37270.0,26.3494,26.3691,26.3297,26.3395,37270.0
2025-01-29 11:55:00,26.75,26.75,26.73,26.74,19310.0,26.3395,26.3395,26.3199,26.3297,19310.0
2025-01-29 12:00:00,26.75,26.78,26.72,26.73,37279.0,26.3395,26.3691,26.31,26.3199,37279.0
2025-01-29 12:05:00,26.73,26.74,26.67,26.68,28633.0,26.3199,26.3297,26.2608,26.2706,28633.0
2025-01-29 12:10:00,26.68,26.68,26.59,26.62,91707.0,26.2706,26.2706,26.182,26.2115,91707.0
2025-01-29 12:15:00,26.62,26.64,26.59,26.61,37759.0,26.2115,26.2312,26.182,26.2017,37759.0
2025-01-29 12:20:00,26.61,26.63,26.57,26.57,32404.0,26.2017,26.2214,26.1623,26.1623,32404.0
2025-01-29 12:25:00,26.58,26.58,26.53,26.53,41291.0,26.1722,26.1722,26.1229,26.1229,41291.0
2025-01-29 12:30:00,26.52,26.56,26.5,26.56,40770.0,26.1131,26.1525,26.0934,26.1525,40770.0
2025-01-29 12:35:00,26.56,26.6,26.53,26.6,51752.0,26.1525,26.1918,26.1229,26.1918,51752.0
2025-01-29 12:40:00,26.6,26.6,26.57,26.59,24025.0,26.1918,26.1918,26.1623,26.182,24025.0
2025-01-29 12:45:00,26.59,26.6,26.57,26.58,21168.0,26.182,26.1918,26.1623,26.1722,21168.0
2025-01-29 12:50:00,26.57,26.58,26.53,26.54,39605.0,26.1623,26.1722,26.1229,26.1328,39605.0
2025-01-29 12:55:00,26.54,26.57,26.51,26.52,47553.0,26.1328,26.1623,26.1032,26.1131,47553.0
2025-01-29 13:00:00,26.52,26.55,26.46,26.49,133639.0,26.1131,26.1426,26.054,26.0835,133639.0
2025-01-29 13:05:00,26.49,26.53,26.47,26.53,43751.0,26.0835,26.1229,26.0638,26.1229,43751.0
2025-01-29 13:10:00,26.53,26.55,26.47,26.52,50909.0,26.1229,26.1426,26.0638,26.1131,50909.0
2025-01-29 13:15:00,26.52,26.53,26.5,26.51,25996.0,26.1131,26.1229,26.0934,26.1032,25996.0
2025-01-29 13:20:00,26.52,26.54,26.49,26.52,302191.0,26.1131,26.1328,26.0835,26.1131,302191.0
2025-01-29 13:25:00,26.52,26.52,26.44,26.45,71666.0,26.1131,26.1131,26.0343,26.0441,71666.0
2025-01-29 13:30:00,26.45,26.53,26.44,26.53,81027.0,26.0441,26.1229,26.0343,26.1229,81027.0
2025-01-29 13:35:00,26.53,26.54,26.48,26.49,44976.0,26.1229,26.1328,26.0737,26.0835,44976.0
2025-01-29 13:40:00,26.5,26.51,26.46,26.47,66663.0,26.0934,26.1032,26.054,26.0638,66663.0
2025-01-29 13:45:00,26.47,26.49,26.46,26.48,50404.0,26.0638,26.0835,26.054,26.0737,50404.0
2025-01-29 13:50:00,26.49,26.51,26.47,26.51,93675.0,26.0835,26.1032,26.0638,26.1032,93675.0
2025-01-29 13:55:00,26.51,26.57,26.5,26.56,100906.0,26.1032,26.1623,26.0934,26.1525,100906.0
2025-01-29 14:00:00,26.55,26.56,26.48,26.49,57889.0,26.1426,26.1525,26.0737,26.0835,57889.0
2025-01-29 14:05:00,26.49,26.55,26.48,26.51,125924.0,26.0835,26.1426,26.0737,26.1032,125924.0
2025-01-29 14:10:00,26.51,26.51,26.47,26.5,89417.0,26.1032,26.1032,26.0638,26.0934,89417.0
2025-01-29 14:15:00,26.5,26.51,26.41,26.43,73672.0,26.0934,26.1032,26.0048,26.0245,73672.0
2025-01-29 14:20:00,26.43,26.44,26.37,26.38,41264.0,26.0245,26.0343,25.9654,25.9752,41264.0
2025-01-29 14:25:00,26.38,26.41,26.36,26.37,50214.0,25.9752,26.0048,25.9555,25.9654,50214.0
2025-01-29 14:30:00,26.38,26.44,26.25,26.4,3233385.0,25.9752,26.0343,25.8472,25.9949,3233385.0
2025-01-29 14:35:00,26.39,26.47,26.33,26.45,150299.0,25.9851,26.0638,25.926,26.0441,150299.0
2025-01-29 14:40:00,26.44,26.53,26.42,26.46,127133.0,26.0343,26.1229,26.0146,26.054,127133.0
2025-01-29 14:45:00,26.46,26.47,26.41,26.44,171530.0,26.054,26.0638,26.0048,26.0343,171530.0
2025-01-29 14:50:00,26.44,26.45,26.38,26.4,188107.0,26.0343,26.0441,25.9752,25.9949,188107.0
2025-01-29 14:55:00,26.39,26.4,26.31,26.36,217239.0,25.9851,25.9949,25.9063,25.9555,217239.0
2025-01-29 15:00:00,26.36,26.36,26.25,26.27,181491.0,25.9555,25.9555,25.8472,25.8669,181491.0
2025-01-29 15:05:00,26.27,26.3,26.23,26.26,218637.0,25.8669,25.8965,25.8275,25.8571,218637.0
2025-01-29 15:10:00,26.26,26.29,26.22,26.27,492230.0,25.8571,25.8866,25.8177,25.8669,492230.0
2025-01-29 15:15:00,26.26,26.31,26.25,26.31,140781.0,25.8571,25.9063,25.8472,25.9063,140781.0
2025-01-29 15:20:00,26.31,26.41,26.31,26.38,144745.0,25.9063,26.0048,25.9063,25.9752,144745.0
2025-01-29 15:25:00,26.38,26.38,26.31,26.31,82745.0,25.9752,25.9752,25.9063,25.9063,82745.0
2025-01-29 15:30:00,26.32,26.43,26.31,26.42,212735.0,25.9161,26.0245,25.9063,26.0146,212735.0
2025-01-29 15:35:00,26.41,26.5,26.39,26.45,187908.0,26.0048,26.0934,25.9851,26.0441,187908.0
2025-01-29 15:40:00,26.45,26.45,26.33,26.35,381948.0,26.0441,26.0441,25.926,25.9457,381948.0
2025-01-29 15:45:00,26.34,26.35,26.28,26.35,577475.0,25.9358,25.9457,25.8768,25.9457,577475.0
2025-01-29 15:50:00,26.35,26.43,26.29,26.3,500335.0,25.9457,26.0245,25.8866,25.8965,500335.0
2025-01-29 15:55:00,26.3,26.38,26.28,26.37,1129666.0,25.8965,25.9752,25.8768,25.9654,1129666.0
2025-01-30 09:30:00,26.55,26.64,26.41,26.45,294369.0,26.1426,26.2312,26.0048,26.0441,294369.0
2025-01-30 09:35:00,26.46,26.5,26.4,26.45,89724.0,26.054,26.0934,25.9949,26.0441,89724.0
2025-01-30 09:40:00,26.45,26.48,26.31,26.31,71230.0,26.0441,26.0737,25.9063,25.9063,71230.0
2025-01-30 09:45:00,26.31,26.36,26.3,26.34,79594.0,25.9063,25.9555,25.8965,25.9358,79594.0
2025-01-30 09:50:00,26.35,26.43,26.32,26.38,126738.0,25.9457,26.0245,25.9161,25.9752,126738.0
2025-01-30 09:55:00,26.37,26.42,26.31,26.33,70402.0,25.9654,26.0146,25.9063,25.926,70402.0
2025-01-30 10:00:00,26.33,26.35,26.28,26.33,106101.0,25.926,25.9457,25.8768,25.926,106101.0
2025-01-30 10:05:00,26.33,26.42,26.32,26.38,77160.0,25.926,26.0146,25.9161,25.9752,77160.0
2025-01-30 10:10:00,26.38,26.45,26.37,26.38,55503.0,25.9752,26.0441,25.9654,25.9752,55503.0
2025-01-30 10:15:00,26.38,26.39,26.32,26.39,30927.0,25.9752,25.9851,25.9161,25.9851,30927.0
2025-01-30 10:20:00,26.38,26.47,26.36,26.46,58309.0,25.9752,26.0638,25.9555,26.054,58309.0
2025-01-30 10:25:00,26.46,26.48,26.42,26.46,109632.0,26.054,26.0737,26.0146,26.054,109632.0
2025-01-30 10:30:00,26.47,26.61,26.45,26.58,100353.0,26.0638,26.2017,26.0441,26.1722,100353.0
2025-01-30 10:35:00,26.58,26.63,26.53,26.62,120947.0,26.1722,26.2214,26.1229,26.2115,120947.0
2025-01-30 10:40:00,26.63,26.63,26.54,26.55,92579.0,26.2214,26.2214,26.1328,26.1426,92579.0
2025-01-30 10:45:00,26.56,26.62,26.55,26.55,79193.0,26.1525,26.2115,26.1426,26.1426,79193.0
2025-01-30 10:50:00,26.56,26.56,26.45,26.46,70772.0,26.1525,26.1525,26.0441,26.054,70772.0
2025-01-30 10:55:00,26.46,26.51,26.45,26.5,69807.0,26.054,26.1032,26.0441,26.0934,69807.0
2025-01-30 11:00:00,26.5,26.5,26.42,26.43,67804.0,26.0934,26.0934,26.0146,26.0245,67804.0
2025-01-30 11:05:00,26.43,26.47,26.41,26.44,49345.0,26.0245,26.0638,26.0048,26.0343,49345.0
2025-01-30 11:10:00,26.44,26.46,26.39,26.4,52506.0,26.0343,26.054,25.9851,25.9949,52506.0
2025-01-30 11:15:00,26.4,26.44,26.36,26.43,60232.0,25.9949,26.0343,25.9555,26.0245,60232.0
2025-01-30 11:20:00,26.43,26.47,26.42,26.46,44686.0,26.0245,26.0638,26.0146,26.054,44686.0
2025-01-30 11:25:00,26.46,26.49,26.44,26.45,106977.0,26.054,26.0835,26.0343,26.0441,106977.0
2025-01-30 11:30:00,26.44,26.45,26.36,26.38,121558.0,26.0343,26.0441,25.9555,25.9752,121558.0
2025-01-30 11:35:00,26.37,26.43,26.37,26.4,86452.0,25.9654,26.0245,25.9654,25.9949,86452.0
2025-01-30 11:40:00,26.4,26.41,26.37,26.41,43034.0,25.9949,26.0048,25.9654,26.0048,43034.0
2025-01-30 11:45:00,26.41,26.41,26.35,26.36,41070.0,26.0048,26.0048,25.9457,25.9555,41070.0
2025-01-30 11:50:00,26.36,26.36,26.34,26.35,45929.0,25.9555,25.9555,25.9358,25.9457,45929.0
2025-01-30 11:55:00,26.35,26.35,26.3,26.3,43071.0,25.9457,25.9457,25.8965,25.8965,43071.0
2025-01-30 12:00:00,26.3,26.31,26.24,26.28,107867.0,25.8965,25.9063,25.8374,25.8768,107867.0
2025-01-30 12:05:00,26.28,26.3,26.27,26.28,61246.0,25.8768,25.8965,25.8669,25.8768,61246.0
2025-01-30 12:10:00,26.29,26.31,26.27,26.28,79565.0,25.8866,25.9063,25.8669,25.8768,79565.0
2025-01-30 12:15:00,26.27,26.28,26.24,26.26,61285.0,25.8669,25.8768,25.8374,25.8571,61285.0
2025-01-30 12:20:00,26.26,26.28,26.25,26.26,35535.0,25.8571,25.8768,25.8472,25.8571,35535.0
2025-01-30 12:25:00,26.26,26.3,26.25,26.3,45899.0,25.8571,25.8965,25.8472,25.8965,45899.0
2025-01-30 12:30:00,26.3,26.33,26.27,26.3,89064.0,25.8965,25.926,25.8669,25.8965,89064.0
2025-01-30 12:35:00,26.3,26.31,26.28,26.28,45278.0,25.8965,25.9063,25.8768,25.8768,45278.0
2025-01-30 12:40:00,26.29,26.31,26.27,26.29,42302.0,25.8866,25.9063,25.8669,25.8866,42302.0
2025-01-30 12:45:00,26.29,26.33,26.28,26.31,102320.0,25.8866,25.926,25.8768,25.9063,102320.0
2025-01-30 12:50:00,26.3,26.33,26.3,26.31,46244.0,25.8965,25.926,25.8965,25.9063,46244.0
2025-01-30 12:55:00,26.31,26.33,26.29,26.32,109534.0,25.9063,25.926,25.8866,25.9161,109534.0
2025-01-30 13:00:00,26.32,26.4,26.31,26.39,119465.0,25.9161,25.9949,25.9063,25.9851,119465.0
2025-01-30 13:05:00,26.4,26.44,26.37,26.38,43086.0,25.9949,26.0343,25.9654,25.9752,43086.0
2025-01-30 13:10:00,26.38,26.4,26.37,26.39,77335.0,25.9752,25.9949,25.9654,25.9851,77335.0
2025-01-30 13:15:00,26.39,26.43,26.38,26.38,62137.0,25.9851,26.0245,25.9752,25.9752,62137.0
2025-01-30 13:20:00,26.39,26.42,26.38,26.41,131985.0,25.9851,26.0146,25.9752,26.0048,131985.0
2025-01-30 13:25:00,26.41,26.44,26.4,26.42,47489.0,26.0048,26.0343,25.9949,26.0146,47489.0
2025-01-30 13:30:00,26.42,26.42,26.37,26.39,75281.0,26.0146,26.0146,25.9654,25.9851,75281.0
2025-01-30 13:35:00,26.4,26.4,26.38,26.38,70122.0,25.9949,25.9949,25.9752,25.9752,70122.0
2025-01-30 13:40:00,26.39,26.39,26.36,26.36,51171.0,25.9851,25.9851,25.9555,25.9555,51171.0
2025-01-30 13:45:00,26.36,26.37,26.34,26.35,47512.0,25.9555,25.9654,25.9358,25.9457,47512.0
2025-01-30 13:50:00,26.35,26.35,26.32,26.33,70174.0,25.9457,25.9457,25.9161,25.926,70174.0
2025-01-30 13:55:00,26.33,26.4,26.32,26.4,145362.0,25.926,25.9949,25.9161,25.9949,145362.0
2025-01-30 14:00:00,26.39,26.43,26.38,26.41,37743.0,25.9851,26.0245,25.9752,26.0048,37743.0
2025-01-30 14:05:00,26.41,26.5,26.4,26.5,41180.0,26.0048,26.0934,25.9949,26.0934,41180.0
2025-01-30 14:10:00,26.5,26.51,26.46,26.46,31177.0,26.0934,26.1032,26.054,26.054,31177.0
2025-01-30 14:15:00,26.47,26.51,26.46,26.51,26871.0,26.0638,26.1032,26.054,26.1032,26871.0
2025-01-30 14:20:00,26.51,26.53,26.47,26.51,100096.0,26.1032,26.1229,26.0638,26.1032,100096.0
2025-01-30 14:25:00,26.51,26.52,26.49,26.52,49405.0,26.1032,26.1131,26.0835,26.1131,49405.0
2025-01-30 14:30:00,26.52,26.53,26.5,26.51,57154.0,26.1131,26.1229,26.0934,26.1032,57154.0
2025-01-30 14:35:00,26.51,26.53,26.49,26.49,33764.0,26.1032,26.1229,26.0835,26.0835,33764.0
2025-01-30 14:40:00,26.49,26.52,26.49,26.51,34961.0,26.0835,26.1131,26.0835,26.1032,34961.0
2025-01-30 14:45:00,26.51,26.51,26.45,26.46,77213.0,26.1032,26.1032,26.0441,26.054,77213.0
2025-01-30 14:50:00,26.46,26.5,26.46,26.49,35707.0,26.054,26.0934,26.054,26.0835,35707.0
2025-01-30 14:55:00,26.49,26.52,26.48,26.51,54502.0,26.0835,26.1131,26.0737,26.1032,54502.0
2025-01-30 15:00:00,26.5,26.56,26.49,26.54,117025.0,26.0934,26.1525,26.0835,26.1328,117025.0
2025-01-30 15:05:00,26.54,26.57,26.53,26.54,54206.0,26.1328,26.1623,26.1229,26.1328,54206.0
2025-01-30 15:10:00,26.54,26.62,26.53,26.62,71627.0,26.1328,26.2115,26.1229,26.2115,71627.0
2025-01-30 15:15:00,26.62,26.64,26.61,26.63,73845.0,26.2115,26.2312,26.2017,26.2214,73845.0
2025-01-30 15:20:00,26.63,26.69,26.63,26.66,154403.0,26.2214,26.2805,26.2214,26.2509,154403.0
2025-01-30 15:25:00,26.65,26.66,26.61,26.62,92575.0,26.2411,26.2509,26.2017,26.2115,92575.0
2025-01-30 15:30:00,26.62,26.63,26.59,26.61,118625.0,26.2115,26.2214,26.182,26.2017,118625.0
2025-01-30 15:35:00,26.61,26.62,26.46,26.47,152685.0,26.2017,26.2115,26.054,26.0638,152685.0
2025-01-30 15:40:00,26.47,26.49,26.41,26.44,135583.0,26.0638,26.0835,26.0048,26.0343,135583.0
2025-01-30 15:45:00,26.43,26.51,26.38,26.51,129591.0,26.0245,26.1032,25.9752,26.1032,129591.0
2025-01-30 15:50:00,26.51,26.6,26.49,26.52,239601.0,26.1032,26.1918,26.0835,26.1131,239601.0
2025-01-30 15:55:00,26.52,26.55,26.47,26.53,741439.0,26.1131,26.1426,26.0638,26.1229,741439.0
2025-01-31 09:30:00,26.58,26.64,26.32,26.36,176391.0,26.1722,26.2312,25.9161,25.9555,176391.0
2025-01-31 09:35:00,26.36,26.41,26.16,26.27,153548.0,25.9555,26.0048,25.7586,25.8669,153548.0
2025-01-31 09:40:00,26.27,26.3,26.2,26.24,136507.0,25.8669,25.8965,25.798,25.8374,136507.0
2025-01-31 09:45:00,26.23,26.25,26.03,26.03,170271.0,25.8275,25.8472,25.6306,25.6306,170271.0
2025-01-31 09:50:00,26.03,26.09,26.01,26.03,151500.0,25.6306,25.6897,25.6109,25.6306,151500.0
2025-01-31 09:55:00,26.03,26.04,25.97,25.98,250241.0,25.6306,25.6404,25.5715,25.5814,250241.0
2025-01-31 10:00:00,25.99,26.03,25.87,25.88,135098.0,25.5912,25.6306,25.473,25.4829,135098.0
2025-01-31 10:05:00,25.88,26.11,25.86,26.1,147304.0,25.4829,25.7094,25.4632,25.6995,147304.0
2025-01-31 10:10:00,26.1,26.13,26.05,26.06,440001.0,25.6995,25.7291,25.6503,25.6601,440001.0
2025-01-31 10:15:00,26.05,26.08,26.01,26.02,159193.0,25.6503,25.6798,25.6109,25.6207,159193.0
2025-01-31 10:20:00,26.03,26.07,26.02,26.07,89308.0,25.6306,25.67,25.6207,25.67,89308.0
2025-01-31 10:25:00,26.07,26.1,26.03,26.07,130574.0,25.67,25.6995,25.6306,25.67,130574.0
2025-01-31 10:30:00,26.07,26.09,26.0,26.08,165196.0,25.67,25.6897,25.6011,25.6798,165196.0
2025-01-31 10:35:00,26.07,26.17,26.06,26.16,106125.0,25.67,25.7684,25.6601,25.7586,106125.0
2025-01-31 10:40:00,26.16,26.21,26.15,26.21,73234.0,25.7586,25.8078,25.7488,25.8078,73234.0
2025-01-31 10:45:00,26.21,26.25,26.19,26.21,64087.0,25.8078,25.8472,25.7881,25.8078,64087.0
2025-01-31 10:50:00,26.21,26.29,26.21,26.29,57940.0,25.8078,25.8866,25.8078,25.8866,57940.0
2025-01-31 10:55:00,26.29,26.29,26.22,26.26,45208.0,25.8866,25.8866,25.8177,25.8571,45208.0
2025-01-31 11:00:00,26.27,26.29,26.23,26.29,283055.0,25.8669,25.8866,25.8275,25.8866,283055.0
2025-01-31 11:05:00,26.3,26.33,26.26,26.32,58147.0,25.8965,25.926,25.8571,25.9161,58147.0
2025-01-31 11:10:00,26.32,26.37,26.3,26.36,61382.0,25.9161,25.9654,25.8965,25.9555,61382.0
2025-01-31 11:15:00,26.35,26.42,26.34,26.39,138395.0,25.9457,26.0146,25.9358,25.9851,138395.0
2025-01-31 11:20:00,26.39,26.43,26.38,26.42,102457.0,25.9851,26.0245,25.9752,26.0146,102457.0
2025-01-31 11:25:00,26.42,26.42,26.33,26.37,334476.0,26.0146,26.0146,25.926,25.9654,334476.0
2025-01-31 11:30:00,26.37,26.39,26.35,26.36,67029.0,25.9654,25.9851,25.9457,25.9555,67029.0
2025-01-31 11:35:00,26.36,26.36,26.28,26.3,92059.0,25.9555,25.9555,25.8768,25.8965,92059.0
2025-01-31 11:40:00,26.3,26.39,26.3,26.37,58336.0,25.8965,25.9851,25.8965,25.9654,58336.0
2025-01-31 11:45:00,26.37,26.37,26.28,26.3,44921.0,25.9654,25.9654,25.8768,25.8965,44921.0
2025-01-31 11:50:00,26.3,26.31,26.25,26.27,52172.0,25.8965,25.9063,25.8472,25.8669,52172.0
2025-01-31 11:55:00,26.26,26.27,26.21,26.23,58633.0,25.8571,25.8669,25.8078,25.8275,58633.0
2025-01-31 12:00:00,26.23,26.26,26.22,26.26,57610.0,25.8275,25.8571,25.8177,25.8571,57610.0
2025-01-31 12:05:00,26.26,26.26,26.18,26.21,47670.0,25.8571,25.8571,25.7783,25.8078,47670.0
2025-01-31 12:10:00,26.2,26.23,26.18,26.19,75583.0,25.798,25.8275,25.7783,25.7881,75583.0
2025-01-31 12:15:00,26.2,26.27,26.19,26.25,51590.0,25.798,25.8669,25.7881,25.8472,51590.0
2025-01-31 12:20:00,26.25,26.31,26.25,26.27,33113.0,25.8472,25.9063,25.8472,25.8669,33113.0
2025-01-31 12:25:00,26.27,26.27,26.21,26.21,28377.0,25.8669,25.8669,25.8078,25.8078,28377.0
2025-01-31 12:30:00,26.21,26.24,26.19,26.21,42697.0,25.8078,25.8374,25.7881,25.8078,42697.0
2025-01-31 12:35:00,26.21,26.22,26.19,26.21,37602.0,25.8078,25.8177,25.7881,25.8078,37602.0
2025-01-31 12:40:00,26.2,26.21,26.16,26.18,78472.0,25.798,25.8078,25.7586,25.7783,78472.0
2025-01-31 12:45:00,26.17,26.18,26.14,26.14,75997.0,25.7684,25.7783,25.7389,25.7389,75997.0
2025-01-31 12:50:00,26.14,26.25,26.14,26.21,135835.0,25.7389,25.8472,25.7389,25.8078,135835.0
2025-01-31 12:55:00,26.21,26.22,26.17,26.2,50308.0,25.8078,25.8177,25.7684,25.798,50308.0
2025-01-31 13:00:00,26.21,26.23,26.18,26.2,119824.0,25.8078,25.8275,25.7783,25.798,119824.0
2025-01-31 13:05:00,26.2,26.25,26.19,26.24,101588.0,25.798,25.8472,25.7881,25.8374,101588.0
2025-01-31 13:10:00,26.25,26.31,26.23,26.29,68582.0,25.8472,25.9063,25.8275,25.8866,68582.0
2025-01-31 13:15:00,26.29,26.35,26.27,26.33,122697.0,25.8866,25.9457,25.8669,25.926,122697.0
2025-01-31 13:20:00,26.32,26.38,26.3,26.32,160719.0,25.9161,25.9752,25.8965,25.9161,160719.0
2025-01-31 13:25:00,26.32,26.35,26.25,26.29,623948.0,25.9161,25.9457,25.8472,25.8866,623948.0
2025-01-31 13:30:00,26.29,26.29,26.17,26.18,68076.0,25.8866,25.8866,25.7684,25.7783,68076.0
2025-01-31 13:35:00,26.17,26.18,26.08,26.14,69521.0,25.7684,25.7783,25.6798,25.7389,69521.0
2025-01-31 13:40:00,26.13,26.23,26.12,26.19,67806.0,25.7291,25.8275,25.7192,25.7881,67806.0
2025-01-31 13:45:00,26.19,26.26,26.17,26.25,55980.0,25.7881,25.8571,25.7684,25.8472,55980.0
2025-01-31 13:50:00,26.25,26.27,26.2,26.21,54431.0,25.8472,25.8669,25.798,25.8078,54431.0
2025-01-31 13:55:00,26.22,26.23,26.14,26.15,28971.0,25.8177,25.8275,25.7389,25.7488,28971.0
2025-01-31 14:00:00,26.15,26.2,26.08,26.09,69069.0,25.7488,25.798,25.6798,25.6897,69069.0
2025-01-31 14:05:00,26.09,26.1,26.01,26.03,80280.0,25.6897,25.6995,25.6109,25.6306,80280.0
2025-01-31 14:10:00,26.04,26.1,26.0,26.06,82981.0,25.6404,25.6995,25.6011,25.6601,82981.0
2025-01-31 14:15:00,26.07,26.1,25.98,26.03,126740.0,25.67,25.6995,25.5814,25.6306,126740.0
2025-01-31 14:20:00,26.02,26.03,25.99,26.03,44200.0,25.6207,25.6306,25.5912,25.6306,44200.0
2025-01-31 14:25:00,26.03,26.04,25.97,26.01,94188.0,25.6306,25.6404,25.5715,25.6109,94188.0
2025-01-31 14:30:00,26.01,26.05,25.99,26.05,98467.0,25.6109,25.6503,25.5912,25.6503,98467.0
2025-01-31 14:35:00,26.05,26.06,25.98,26.01,51134.0,25.6503,25.6601,25.5814,25.6109,51134.0
2025-01-31 14:40:00,26.02,26.03,25.95,25.95,59930.0,25.6207,25.6306,25.5518,25.5518,59930.0
2025-01-31 14:45:00,25.96,25.99,25.92,25.98,99030.0,25.5617,25.5912,25.5223,25.5814,99030.0
2025-01-31 14:50:00,25.98,26.0,25.93,25.99,47451.0,25.5814,25.6011,25.5321,25.5912,47451.0
2025-01-31 14:55:00,25.99,26.0,25.94,25.97,76079.0,25.5912,25.6011,25.542,25.5715,76079.0
2025-01-31 15:00:00,25.96,25.96,25.83,25.85,121367.0,25.5617,25.5617,25.4337,25.4534,121367.0
2025-01-31 15:05:00,25.85,25.87,25.82,25.84,48962.0,25.4534,25.473,25.4238,25.4435,48962.0
2025-01-31 15:10:00,25.84,25.88,25.83,25.88,50415.0,25.4435,25.4829,25.4337,25.4829,50415.0
2025-01-31 15:15:00,25.89,26.0,25.88,26.0,66134.0,25.4927,25.6011,25.4829,25.6011,66134.0
2025-01-31 15:20:00,26.0,26.02,25.97,26.02,48265.0,25.6011,25.6207,25.5715,25.6207,48265.0
2025-01-31 15:25:00,26.02,26.04,26.0,26.03,73161.0,25.6207,25.6404,25.6011,25.6306,73161.0
2025-01-31 15:30:00,26.03,26.08,26.0,26.07,105591.0,25.6306,25.6798,25.6011,25.67,105591.0
2025-01-31 15:35:00,26.06,26.1,26.03,26.05,101353.0,25.6601,25.6995,25.6306,25.6503,101353.0
2025-01-31 15:40:00,26.05,26.06,26.0,26.03,102773.0,25.6503,25.6601,25.6011,25.6306,102773.0
2025-01-31 15:45:00,26.03,26.07,25.99,26.05,152235.0,25.6306,25.67,25.5912,25.6503,152235.0
2025-01-31 15:50:00,26.05,26.07,25.94,25.97,316047.0,25.6503,25.67,25.542,25.5715,316047.0
2025-01-31 15:55:00,25.98,26.03,25.95,26.02,574623.0,25.5814,25.6306,25.5518,25.6207,574623.0
2025-02-03 09:30:00,25.69,25.94,25.46,25.52,412698.0,25.2958,25.542,25.0693,25.1284,412698.0
2025-02-03 09:35:00,25.51,25.53,25.27,25.49,134080.0,25.1186,25.1383,24.8823,25.0989,134080.0
2025-02-03 09:40:00,25.49,25.63,25.48,25.61,84052.0,25.0989,25.2367,25.089,25.217,84052.0
2025-02-03 09:45:00,25.62,25.65,25.49,25.5,91972.0,25.2269,25.2564,25.0989,25.1087,91972.0
2025-02-03 09:50:00,25.51,25.6,25.44,25.47,94698.0,25.1186,25.2072,25.0496,25.0792,94698.0
2025-02-03 09:55:00,25.47,25.48,25.4,25.46,100590.0,25.0792,25.089,25.0103,25.0693,100590.0
2025-02-03 10:00:00,25.45,25.57,25.4,25.51,129228.0,25.0595,25.1777,25.0103,25.1186,129228.0
2025-02-03 10:05:00,25.53,25.61,25.48,25.54,83409.0,25.1383,25.217,25.089,25.1481,83409.0
2025-02-03 10:10:00,25.54,25.55,25.46,25.49,76811.0,25.1481,25.158,25.0693,25.0989,76811.0
2025-02-03 10:15:00,25.49,25.53,25.37,25.38,86607.0,25.0989,25.1383,24.9807,24.9906,86607.0
2025-02-03 10:20:00,25.38,25.61,25.32,25.59,158972.0,24.9906,25.217,24.9315,25.1973,158972.0
2025-02-03 10:25:00,25.6,25.79,25.5,25.76,185967.0,25.2072,25.3943,25.1087,25.3647,185967.0
2025-02-03 10:30:00,25.76,25.83,25.73,25.79,137362.0,25.3647,25.4337,25.3352,25.3943,137362.0
2025-02-03 10:35:00,25.79,25.79,25.58,25.58,96155.0,25.3943,25.3943,25.1875,25.1875,96155.0
2025-02-03 10:40:00,25.58,25.8,25.56,25.66,160779.0,25.1875,25.4041,25.1678,25.2663,160779.0
2025-02-03 10:45:00,25.65,25.68,25.61,25.68,81817.0,25.2564,25.286,25.217,25.286,81817.0
2025-02-03 10:50:00,25.69,25.86,25.69,25.85,90813.0,25.2958,25.4632,25.2958,25.4534,90813.0
2025-02-03 10:55:00,25.83,25.87,25.77,25.81,82480.0,25.4337,25.473,25.3746,25.414,82480.0
2025-02-03 11:00:00,25.8,25.82,25.72,25.73,77863.0,25.4041,25.4238,25.3254,25.3352,77863.0
2025-02-03 11:05:00,25.73,25.74,25.64,25.71,117740.0,25.3352,25.345,25.2466,25.3155,117740.0
2025-02-03 11:10:00,25.71,25.75,25.66,25.69,343150.0,25.3155,25.3549,25.2663,25.2958,343150.0
2025-02-03 11:15:00,25.69,25.81,25.64,25.73,140986.0,25.2958,25.414,25.2466,25.3352,140986.0
2025-02-03 11:20:00,25.73,25.82,25.71,25.8,171453.0,25.3352,25.4238,25.3155,25.4041,171453.0
2025-02-03 11:25:00,25.8,25.83,25.73,25.74,153932.0,25.4041,25.4337,25.3352,25.345,153932.0
2025-02-03 11:30:00,25.75,25.83,25.72,25.81,99329.0,25.3549,25.4337,25.3254,25.414,99329.0
2025-02-03 11:35:00,25.8,25.84,25.77,25.81,117586.0,25.4041,25.4435,25.3746,25.414,117586.0
2025-02-03 11:40:00,25.81,25.82,25.7,25.72,120590.0,25.414,25.4238,25.3057,25.3254,120590.0
2025-02-03 11:45:00,25.73,25.75,25.68,25.75,58210.0,25.3352,25.3549,25.286,25.3549,58210.0
2025-02-03 11:50:00,25.75,25.78,25.73,25.74,70141.0,25.3549,25.3844,25.3352,25.345,70141.0
2025-02-03 11:55:00,25.73,25.74,25.61,25.67,58818.0,25.3352,25.345,25.217,25.2761,58818.0
2025-02-03 12:00:00,25.67,25.73,25.65,25.7,42636.0,25.2761,25.3352,25.2564,25.3057,42636.0
2025-02-03 12:05:00,25.7,25.71,25.63,25.67,51136.0,25.3057,25.3155,25.2367,25.2761,51136.0
2025-02-03 12:10:00,25.68,25.72,25.66,25.69,30921.0,25.286,25.3254,25.2663,25.2958,30921.0
2025-02-03 12:15:00,25.68,25.7,25.63,25.68,59066.0,25.286,25.3057,25.2367,25.286,59066.0
2025-02-03 12:20:00,25.68,25.73,25.67,25.73,19755.0,25.286,25.3352,25.2761,25.3352,19755.0
2025-02-03 12:25:00,25.73,25.74,25.65,25.65,45434.0,25.3352,25.345,25.2564,25.2564,45434.0
2025-02-03 12:30:00,25.64,25.67,25.61,25.65,39648.0,25.2466,25.2761,25.217,25.2564,39648.0
2025-02-03 12:35:00,25.64,25.67,25.63,25.66,18832.0,25.2466,25.2761,25.2367,25.2663,18832.0
2025-02-03 12:40:00,25.66,25.66,25.6,25.62,16181.0,25.2663,25.2663,25.2072,25.2269,16181.0
2025-02-03 12:45:00,25.62,25.63,25.56,25.58,36225.0,25.2269,25.2367,25.1678,25.1875,36225.0
2025-02-03 12:50:00,25.57,25.64,25.56,25.64,48906.0,25.1777,25.2466,25.1678,25.2466,48906.0
2025-02-03 12:55:00,25.63,25.64,25.52,25.54,214621.0,25.2367,25.2466,25.1284,25.1481,214621.0
2025-02-03 13:00:00,25.54,25.64,25.51,25.64,39034.0,25.1481,25.2466,25.1186,25.2466,39034.0
2025-02-03 13:05:00,25.63,25.64,25.59,25.6,25667.0,25.2367,25.2466,25.1973,25.2072,25667.0
2025-02-03 13:10:00,25.6,25.67,25.58,25.62,38736.0,25.2072,25.2761,25.1875,25.2269,38736.0
2025-02-03 13:15:00,25.62,25.67,25.61,25.64,50089.0,25.2269,25.2761,25.217,25.2466,50089.0
2025-02-03 13:20:00,25.63,25.67,25.61,25.62,332149.0,25.2367,25.2761,25.217,25.2269,332149.0
2025-02-03 13:25:00,25.62,25.64,25.61,25.62,55522.0,25.2269,25.2466,25.217,25.2269,55522.0
2025-02-03 13:30:00,25.62,25.69,25.61,25.64,69400.0,25.2269,25.2958,25.217,25.2466,69400.0
2025-02-03 13:35:00,25.64,25.66,25.6,25.61,34668.0,25.2466,25.2663,25.2072,25.217,34668.0
2025-02-03 13:40:00,25.62,25.63,25.6,25.62,35843.0,25.2269,25.2367,25.2072,25.2269,35843.0
2025-02-03 13:45:00,25.62,25.65,25.6,25.63,63498.0,25.2269,25.2564,25.2072,25.2367,63498.0
2025-02-03 13:50:00,25.63,25.68,25.62,25.67,42647.0,25.2367,25.286,25.2269,25.2761,42647.0
2025-02-03 13:55:00,25.67,25.68,25.63,25.63,26607.0,25.2761,25.286,25.2367,25.2367,26607.0
2025-02-03 14:00:00,25.64,25.66,25.63,25.64,39676.0,25.2466,25.2663,25.2367,25.2466,39676.0
2025-02-03 14:05:00,25.64,25.68,25.62,25.66,70771.0,25.2466,25.286,25.2269,25.2663,70771.0
2025-02-03 14:10:00,25.66,25.69,25.65,25.69,37556.0,25.2663,25.2958,25.2564,25.2958,37556.0
2025-02-03 14:15:00,25.69,25.71,25.66,25.67,354898.0,25.2958,25.3155,25.2663,25.2761,354898.0
2025-02-03 14:20:00,25.67,25.72,25.66,25.71,61374.0,25.2761,25.3254,25.2663,25.3155,61374.0
2025-02-03 14:25:00,25.71,25.71,25.66,25.68,42319.0,25.3155,25.3155,25.2663,25.286,42319.0
2025-02-03 14:30:00,25.67,25.71,25.67,25.7,54002.0,25.2761,25.3155,25.2761,25.3057,54002.0
2025-02-03 14:35:00,25.7,25.7,25.67,25.68,21741.0,25.3057,25.3057,25.2761,25.286,21741.0
2025-02-03 14:40:00,25.68,25.73,25.67,25.72,35432.0,25.286,25.3352,25.2761,25.3254,35432.0
2025-02-03 14:45:00,25.73,25.8,25.72,25.78,505220.0,25.3352,25.4041,25.3254,25.3844,505220.0
2025-02-03 14:50:00,25.78,25.78,25.73,25.77,47621.0,25.3844,25.3844,25.3352,25.3746,47621.0
2025-02-03 14:55:00,25.77,25.77,25.7,25.74,53964.0,25.3746,25.3746,25.3057,25.345,53964.0
2025-02-03 15:00:00,25.73,25.75,25.71,25.74,36949.0,25.3352,25.3549,25.3155,25.345,36949.0
2025-02-03 15:05:00,25.73,25.76,25.72,25.74,67077.0,25.3352,25.3647,25.3254,25.345,67077.0
2025-02-03 15:10:00,25.74,25.74,25.69,25.71,89484.0,25.345,25.345,25.2958,25.3155,89484.0
2025-02-03 15:15:00,25.71,25.71,25.66,25.68,70246.0,25.3155,25.3155,25.2663,25.286,70246.0
2025-02-03 15:20:00,25.68,25.69,25.66,25.67,67781.0,25.286,25.2958,25.2663,25.2761,67781.0
2025-02-03 15:25:00,25.67,25.67,25.64,25.65,57061.0,25.2761,25.2761,25.2466,25.2564,57061.0
2025-02-03 15:30:00,25.64,25.65,25.6,25.64,392062.0,25.2466,25.2564,25.2072,25.2466,392062.0
2025-02-03 15:35:00,25.64,25.67,25.62,25.63,117225.0,25.2466,25.2761,25.2269,25.2367,117225.0
2025-02-03 15:40:00,25.64,25.65,25.58,25.59,67237.0,25.2466,25.2564,25.1875,25.1973,67237.0
2025-02-03 15:45:00,25.59,25.61,25.57,25.61,111694.0,25.1973,25.217,25.1777,25.217,111694.0
2025-02-03 15:50:00,25.61,25.65,25.54,25.56,191774.0,25.217,25.2564,25.1481,25.1678,191774.0
2025-02-03 15:55:00,25.56,25.58,25.51,25.52,590536.0,25.1678,25.1875,25.1186,25.1284,590536.0
2025-02-04 09:30:00,25.27,25.48,25.21,25.37,387718.0,24.8823,25.089,24.8232,24.9807,387718.0
2025-02-04 09:35:00,25.36,25.49,25.3,25.44,184383.0,24.9709,25.0989,24.9118,25.0496,184383.0
2025-02-04 09:40:00,25.43,25.7,25.42,25.66,144723.0,25.0398,25.3057,25.03,25.2663,144723.0
2025-02-04 09:45:00,25.66,25.76,25.62,25.74,221340.0,25.2663,25.3647,25.2269,25.345,221340.0
2025-02-04 09:50:00,25.73,25.93,25.68,25.93,426210.0,25.3352,25.5321,25.286,25.5321,426210.0
2025-02-04 09:55:00,25.92,26.02,25.9,26.0,405818.0,25.5223,25.6207,25.5026,25.6011,405818.0
2025-02-04 10:00:00,26.0,26.0,25.84,25.88,124669.0,25.6011,25.6011,25.4435,25.4829,124669.0
2025-02-04 10:05:00,25.88,26.04,25.87,26.03,110330.0,25.4829,25.6404,25.473,25.6306,110330.0
2025-02-04 10:10:00,26.03,26.14,25.99,26.14,222337.0,25.6306,25.7389,25.5912,25.7389,222337.0
2025-02-04 10:15:00,26.13,26.13,26.0,26.01,96143.0,25.7291,25.7291,25.6011,25.6109,96143.0
2025-02-04 10:20:00,26.01,26.16,26.0,26.13,104957.0,25.6109,25.7586,25.6011,25.7291,104957.0
2025-02-04 10:25:00,26.13,26.2,26.1,26.17,238379.0,25.7291,25.798,25.6995,25.7684,238379.0
2025-02-04 10:30:00,26.16,26.16,26.06,26.09,124760.0,25.7586,25.7586,25.6601,25.6897,124760.0
2025-02-04 10:35:00,26.09,26.11,26.0,26.03,139946.0,25.6897,25.7094,25.6011,25.6306,139946.0
2025-02-04 10:40:00,26.03,26.04,25.99,26.02,161508.0,25.6306,25.6404,25.5912,25.6207,161508.0
2025-02-04 10:45:00,26.02,26.02,25.94,25.98,75722.0,25.6207,25.6207,25.542,25.5814,75722.0
2025-02-04 10:50:00,25.97,26.0,25.95,25.98,78440.0,25.5715,25.6011,25.5518,25.5814,78440.0
2025-02-04 10:55:00,25.98,25.99,25.94,25.96,46864.0,25.5814,25.5912,25.542,25.5617,46864.0
2025-02-04 11:00:00,25.95,25.97,25.92,25.96,77475.0,25.5518,25.5715,25.5223,25.5617,77475.0
2025-02-04 11:05:00,25.96,26.01,25.95,26.0,99414.0,25.5617,25.6109,25.5518,25.6011,99414.0
2025-02-04 11:10:00,26.0,26.0,25.88,25.89,103328.0,25.6011,25.6011,25.4829,25.4927,103328.0
2025-02-04 11:15:00,25.9,26.05,25.89,26.04,71776.0,25.5026,25.6503,25.4927,25.6404,71776.0
2025-02-04 11:20:00,26.04,26.07,26.02,26.06,70276.0,25.6404,25.67,25.6207,25.6601,70276.0
2025-02-04 11:25:00,26.06,26.08,26.01,26.02,64132.0,25.6601,25.6798,25.6109,25.6207,64132.0
2025-02-04 11:30:00,26.02,26.14,26.01,26.14,99695.0,25.6207,25.7389,25.6109,25.7389,99695.0
2025-02-04 11:35:00,26.12,26.17,26.1,26.14,93691.0,25.7192,25.7684,25.6995,25.7389,93691.0
2025-02-04 11:40:00,26.14,26.22,26.13,26.21,136309.0,25.7389,25.8177,25.7291,25.8078,136309.0
2025-02-04 11:45:00,26.21,26.22,26.16,26.19,85083.0,25.8078,25.8177,25.7586,25.7881,85083.0
2025-02-04 11:50:00,26.2,26.26,26.17,26.26,67132.0,25.798,25.8571,25.7684,25.8571,67132.0
2025-02-04 11:55:00,26.26,26.28,26.23,26.26,65179.0,25.8571,25.8768,25.8275,25.8571,65179.0
2025-02-04 12:00:00,26.26,26.29,26.25,26.27,89056.0,25.8571,25.8866,25.8472,25.8669,89056.0
2025-02-04 12:05:00,26.27,26.34,26.26,26.31,246805.0,25.8669,25.9358,25.8571,25.9063,246805.0
2025-02-04 12:10:00,26.3,26.31,26.25,26.26,85377.0,25.8965,25.9063,25.8472,25.8571,85377.0
2025-02-04 12:15:00,26.27,26.28,26.19,26.21,105264.0,25.8669,25.8768,25.7881,25.8078,105264.0
2025-02-04 12:20:00,26.2,26.22,26.17,26.18,51289.0,25.798,25.8177,25.7684,25.7783,51289.0
2025-02-04 12:25:00,26.17,26.17,26.11,26.13,98160.0,25.7684,25.7684,25.7094,25.7291,98160.0
2025-02-04 12:30:00,26.12,26.16,26.11,26.16,61257.0,25.7192,25.7586,25.7094,25.7586,61257.0
2025-02-04 12:35:00,26.15,26.18,26.12,26.17,85352.0,25.7488,25.7783,25.7192,25.7684,85352.0
2025-02-04 12:40:00,26.17,26.2,26.16,26.19,43201.0,25.7684,25.798,25.7586,25.7881,43201.0
2025-02-04 12:45:00,26.19,26.22,26.18,26.21,39547.0,25.7881,25.8177,25.7783,25.8078,39547.0
2025-02-04 12:50:00,26.21,26.23,26.2,26.21,59475.0,25.8078,25.8275,25.798,25.8078,59475.0
2025-02-04 12:55:00,26.21,26.25,26.2,26.22,39962.0,25.8078,25.8472,25.798,25.8177,39962.0
2025-02-04 13:00:00,26.22,26.27,26.22,26.26,50195.0,25.8177,25.8669,25.8177,25.8571,50195.0
2025-02-04 13:05:00,26.27,26.27,26.21,26.21,41267.0,25.8669,25.8669,25.8078,25.8078,41267.0
2025-02-04 13:10:00,26.21,26.23,26.19,26.21,50368.0,25.8078,25.8275,25.7881,25.8078,50368.0
2025-02-04 13:15:00,26.21,26.24,26.19,26.23,112501.0,25.8078,25.8374,25.7881,25.8275,112501.0
2025-02-04 13:20:00,26.23,26.26,26.21,26.24,81808.0,25.8275,25.8571,25.8078,25.8374,81808.0
2025-02-04 13:25:00,26.24,26.26,26.22,26.24,57566.0,25.8374,25.8571,25.8177,25.8374,57566.0
2025-02-04 13:30:00,26.24,26.26,26.22,26.25,35440.0,25.8374,25.8571,25.8177,25.8472,35440.0
2025-02-04 13:35:00,26.25,26.26,26.23,26.25,51506.0,25.8472,25.8571,25.8275,25.8472,51506.0
2025-02-04 13:40:00,26.25,26.27,26.24,26.27,25249.0,25.8472,25.8669,25.8374,25.8669,25249.0
2025-02-04 13:45:00,26.27,26.29,26.24,26.26,54500.0,25.8669,25.8866,25.8374,25.8571,54500.0
2025-02-04 13:50:00,26.27,26.33,26.26,26.31,66627.0,25.8669,25.926,25.8571,25.9063,66627.0
2025-02-04 13:55:00,26.3,26.32,26.28,26.29,35623.0,25.8965,25.9161,25.8768,25.8866,35623.0
2025-02-04 14:00:00,26.29,26.3,26.24,26.29,56758.0,25.8866,25.8965,25.8374,25.8866,56758.0
2025-02-04 14:05:00,26.29,26.31,26.28,26.3,35867.0,25.8866,25.9063,25.8768,25.8965,35867.0
2025-02-04 14:10:00,26.29,26.31,26.28,26.29,45703.0,25.8866,25.9063,25.8768,25.8866,45703.0
2025-02-04 14:15:00,26.29,26.35,26.27,26.35,61978.0,25.8866,25.9457,25.8669,25.9457,61978.0
2025-02-04 14:20:00,26.35,26.36,26.33,26.36,47647.0,25.9457,25.9555,25.926,25.9555,47647.0
2025-02-04 14:25:00,26.36,26.36,26.29,26.29,61270.0,25.9555,25.9555,25.8866,25.8866,61270.0
2025-02-04 14:30:00,26.3,26.31,26.28,26.3,64956.0,25.8965,25.9063,25.8768,25.8965,64956.0
2025-02-04 14:35:00,26.3,26.32,26.3,26.32,43552.0,25.8965,25.9161,25.8965,25.9161,43552.0
2025-02-04 14:40:00,26.31,26.34,26.3,26.34,51030.0,25.9063,25.9358,25.8965,25.9358,51030.0
2025-02-04 14:45:00,26.34,26.35,26.3,26.32,59366.0,25.9358,25.9457,25.8965,25.9161,59366.0
2025-02-04 14:50:00,26.32,26.34,26.23,26.28,177365.0,25.9161,25.9358,25.8275,25.8768,177365.0
2025-02-04 14:55:00,26.28,26.29,26.25,26.27,120807.0,25.8768,25.8866,25.8472,25.8669,120807.0
2025-02-04 15:00:00,26.27,26.3,26.25,26.27,98962.0,25.8669,25.8965,25.8472,25.8669,98962.0
2025-02-04 15:05:00,26.27,26.29,26.24,26.27,88059.0,25.8669,25.8866,25.8374,25.8669,88059.0
2025-02-04 15:10:00,26.27,26.29,26.26,26.29,50718.0,25.8669,25.8866,25.8571,25.8866,50718.0
2025-02-04 15:15:00,26.29,26.31,26.26,26.3,85714.0,25.8866,25.9063,25.8571,25.8965,85714.0
2025-02-04 15:20:00,26.3,26.31,26.23,26.25,61787.0,25.8965,25.9063,25.8275,25.8472,61787.0
2025-02-04 15:25:00,26.25,26.25,26.21,26.24,56790.0,25.8472,25.8472,25.8078,25.8374,56790.0
2025-02-04 15:30:00,26.23,26.28,26.23,26.26,104634.0,25.8275,25.8768,25.8275,25.8571,104634.0
2025-02-04 15:35:00,26.27,26.36,26.26,26.35,119125.0,25.8669,25.9555,25.8571,25.9457,119125.0
2025-02-04 15:40:00,26.35,26.38,26.31,26.32,116589.0,25.9457,25.9752,25.9063,25.9161,116589.0
2025-02-04 15:45:00,26.32,26.32,26.28,26.32,126423.0,25.9161,25.9161,25.8768,25.9161,126423.0
2025-02-04 15:50:00,26.32,26.37,26.32,26.34,264731.0,25.9161,25.9654,25.9161,25.9358,264731.0
2025-02-04 15:55:00,26.34,26.37,26.33,26.36,735277.0,25.9358,25.9654,25.926,25.9555,735277.0
2025-02-05 09:30:00,26.46,26.54,26.29,26.38,203129.0,26.054,26.1328,25.8866,25.9752,203129.0
2025-02-05 09:35:00,26.35,26.35,26.13,26.19,83769.0,25.9457,25.9457,25.7291,25.7881,83769.0
2025-02-05 09:40:00,26.21,26.33,26.16,26.31,62857.0,25.8078,25.926,25.7586,25.9063,62857.0
2025-02-05 09:45:00,26.31,26.43,26.31,26.37,169497.0,25.9063,26.0245,25.9063,25.9654,169497.0
2025-02-05 09:50:00,26.37,26.38,26.3,26.38,50915.0,25.9654,25.9752,25.8965,25.9752,50915.0
2025-02-05 09:55:00,26.38,26.38,26.3,26.33,51947.0,25.9752,25.9752,25.8965,25.926,51947.0
2025-02-05 10:00:00,26.34,26.37,26.13,26.14,71983.0,25.9358,25.9654,25.7291,25.7389,71983.0
2025-02-05 10:05:00,26.14,26.29,26.14,26.27,125384.0,25.7389,25.8866,25.7389,25.8669,125384.0
2025-02-05 10:10:00,26.27,26.29,26.21,26.24,37282.0,25.8669,25.8866,25.8078,25.8374,37282.0
2025-02-05 10:15:00,26.23,26.25,26.19,26.25,63646.0,25.8275,25.8472,25.7881,25.8472,63646.0
2025-02-05 10:20:00,26.26,26.3,26.23,26.29,46785.0,25.8571,25.8965,25.8275,25.8866,46785.0
2025-02-05 10:25:00,26.3,26.33,26.27,26.28,52079.0,25.8965,25.926,25.8669,25.8768,52079.0
2025-02-05 10:30:00,26.27,26.28,26.17,26.21,73870.0,25.8669,25.8768,25.7684,25.8078,73870.0
2025-02-05 10:35:00,26.22,26.25,26.15,26.18,45463.0,25.8177,25.8472,25.7488,25.7783,45463.0
2025-02-05 10:40:00,26.19,26.22,26.16,26.21,41371.0,25.7881,25.8177,25.7586,25.8078,41371.0
2025-02-05 10:45:00,26.2,26.23,26.16,26.23,64486.0,25.798,25.8275,25.7586,25.8275,64486.0
2025-02-05 10:50:00,26.22,26.29,26.21,26.26,56592.0,25.8177,25.8866,25.8078,25.8571,56592.0
2025-02-05 10:55:00,26.27,26.28,26.22,26.23,38362.0,25.8669,25.8768,25.8177,25.8275,38362.0
2025-02-05 11:00:00,26.23,26.28,26.19,26.23,73735.0,25.8275,25.8768,25.7881,25.8275,73735.0
2025-02-05 11:05:00,26.23,26.24,26.18,26.24,49170.0,25.8275,25.8374,25.7783,25.8374,49170.0
2025-02-05 11:10:00,26.23,26.27,26.21,26.21,55632.0,25.8275,25.8669,25.8078,25.8078,55632.0
2025-02-05 11:15:00,26.22,26.26,26.19,26.2,67375.0,25.8177,25.8571,25.7881,25.798,67375.0
2025-02-05 11:20:00,26.2,26.23,26.19,26.2,107509.0,25.798,25.8275,25.7881,25.798,107509.0
2025-02-05 11:25:00,26.2,26.29,26.17,26.24,141202.0,25.798,25.8866,25.7684,25.8374,141202.0
2025-02-05 11:30:00,26.24,26.24,26.17,26.18,36086.0,25.8374,25.8374,25.7684,25.7783,36086.0
2025-02-05 11:35:00,26.19,26.22,26.17,26.2,33142.0,25.7881,25.8177,25.7684,25.798,33142.0
2025-02-05 11:40:00,26.21,26.21,26.14,26.14,50384.0,25.8078,25.8078,25.7389,25.7389,50384.0
2025-02-05 11:45:00,26.14,26.15,26.09,26.11,99592.0,25.7389,25.7488,25.6897,25.7094,99592.0
2025-02-05 11:50:00,26.11,26.16,26.1,26.14,141150.0,25.7094,25.7586,25.6995,25.7389,141150.0
2025-02-05 11:55:00,26.13,26.18,26.13,26.18,42957.0,25.7291,25.7783,25.7291,25.7783,42957.0
2025-02-05 12:00:00,26.18,26.25,26.15,26.24,76743.0,25.7783,25.8472,25.7488,25.8374,76743.0
2025-02-05 12:05:00,26.24,26.3,26.21,26.3,119104.0,25.8374,25.8965,25.8078,25.8965,119104.0
2025-02-05 12:10:00,26.3,26.3,26.27,26.29,72350.0,25.8965,25.8965,25.8669,25.8866,72350.0
2025-02-05 12:15:00,26.29,26.29,26.24,26.28,62210.0,25.8866,25.8866,25.8374,25.8768,62210.0
2025-02-05 12:20:00,26.28,26.31,26.25,26.26,49863.0,25.8768,25.9063,25.8472,25.8571,49863.0
2025-02-05 12:25:00,26.26,26.27,26.22,26.25,47389.0,25.8571,25.8669,25.8177,25.8472,47389.0
2025-02-05 12:30:00,26.25,26.29,26.24,26.28,39634.0,25.8472,25.8866,25.8374,25.8768,39634.0
2025-02-05 12:35:00,26.28,26.29,26.23,26.29,42027.0,25.8768,25.8866,25.8275,25.8866,42027.0
2025-02-05 12:40:00,26.28,26.28,26.25,26.26,34992.0,25.8768,25.8768,25.8472,25.8571,34992.0
2025-02-05 12:45:00,26.27,26.29,26.24,26.25,24612.0,25.8669,25.8866,25.8374,25.8472,24612.0
2025-02-05 12:50:00,26.25,26.26,26.24,26.25,26536.0,25.8472,25.8571,25.8374,25.8472,26536.0
2025-02-05 12:55:00,26.25,26.26,26.2,26.2,28293.0,25.8472,25.8571,25.798,25.798,28293.0
2025-02-05 13:00:00,26.21,26.25,26.2,26.25,72391.0,25.8078,25.8472,25.798,25.8472,72391.0
2025-02-05 13:05:00,26.24,26.26,26.23,26.26,32983.0,25.8374,25.8571,25.8275,25.8571,32983.0
2025-02-05 13:10:00,26.26,26.29,26.23,26.29,41521.0,25.8571,25.8866,25.8275,25.8866,41521.0
2025-02-05 13:15:00,26.28,26.33,26.28,26.3,40026.0,25.8768,25.926,25.8768,25.8965,40026.0
2025-02-05 13:20:00,26.3,26.35,26.28,26.35,67195.0,25.8965,25.9457,25.8768,25.9457,67195.0
2025-02-05 13:25:00,26.35,26.36,26.31,26.31,72831.0,25.9457,25.9555,25.9063,25.9063,72831.0
2025-02-05 13:30:00,26.3,26.32,26.29,26.32,32235.0,25.8965,25.9161,25.8866,25.9161,32235.0
2025-02-05 13:35:00,26.32,26.36,26.31,26.34,56949.0,25.9161,25.9555,25.9063,25.9358,56949.0
2025-02-05 13:40:00,26.34,26.34,26.32,26.32,44101.0,25.9358,25.9358,25.9161,25.9161,44101.0
2025-02-05 13:45:00,26.32,26.37,26.31,26.33,60593.0,25.9161,25.9654,25.9063,25.926,60593.0
2025-02-05 13:50:00,26.34,26.34,26.32,26.32,33790.0,25.9358,25.9358,25.9161,25.9161,33790.0
2025-02-05 13:55:00,26.32,26.32,26.26,26.28,66919.0,25.9161,25.9161,25.8571,25.8768,66919.0
2025-02-05 14:00:00,26.27,26.34,26.26,26.33,52574.0,25.8669,25.9358,25.8571,25.926,52574.0
2025-02-05 14:05:00,26.33,26.36,26.33,26.35,37017.0,25.926,25.9555,25.926,25.9457,37017.0
2025-02-05 14:10:00,26.35,26.36,26.32,26.35,31456.0,25.9457,25.9555,25.9161,25.9457,31456.0
2025-02-05 14:15:00,26.35,26.38,26.34,26.37,30148.0,25.9457,25.9752,25.9358,25.9654,30148.0
2025-02-05 14:20:00,26.37,26.37,26.32,26.35,37600.0,25.9654,25.9654,25.9161,25.9457,37600.0
2025-02-05 14:25:00,26.34,26.34,26.3,26.32,40819.0,25.9358,25.9358,25.8965,25.9161,40819.0
2025-02-05 14:30:00,26.32,26.37,26.32,26.34,34965.0,25.9161,25.9654,25.9161,25.9358,34965.0
2025-02-05 14:35:00,26.34,26.35,26.33,26.35,34313.0,25.9358,25.9457,25.926,25.9457,34313.0
2025-02-05 14:40:00,26.35,26.36,26.34,26.34,35650.0,25.9457,25.9555,25.9358,25.9358,35650.0
2025-02-05 14:45:00,26.35,26.36,26.34,26.35,48754.0,25.9457,25.9555,25.9358,25.9457,48754.0
2025-02-05 14:50:00,26.35,26.38,26.34,26.37,41386.0,25.9457,25.9752,25.9358,25.9654,41386.0
2025-02-05 14:55:00,26.37,26.39,26.36,26.36,48685.0,25.9654,25.9851,25.9555,25.9555,48685.0
2025-02-05 15:00:00,26.37,26.39,26.35,26.36,99863.0,25.9654,25.9851,25.9457,25.9555,99863.0
2025-02-05 15:05:00,26.36,26.37,26.33,26.36,37817.0,25.9555,25.9654,25.926,25.9555,37817.0
2025-02-05 15:10:00,26.36,26.38,26.35,26.36,62514.0,25.9555,25.9752,25.9457,25.9555,62514.0
2025-02-05 15:15:00,26.36,26.37,26.34,26.35,49360.0,25.9555,25.9654,25.9358,25.9457,49360.0
2025-02-05 15:20:00,26.35,26.37,26.33,26.35,37136.0,25.9457,25.9654,25.926,25.9457,37136.0
2025-02-05 15:25:00,26.35,26.35,26.3,26.3,49263.0,25.9457,25.9457,25.8965,25.8965,49263.0
2025-02-05 15:30:00,26.3,26.31,26.27,26.29,105063.0,25.8965,25.9063,25.8669,25.8866,105063.0
2025-02-05 15:35:00,26.29,26.3,26.25,26.29,87327.0,25.8866,25.8965,25.8472,25.8866,87327.0
2025-02-05 15:40:00,26.28,26.28,26.25,26.28,109820.0,25.8768,25.8768,25.8472,25.8768,109820.0
2025-02-05 15:45:00,26.28,26.29,26.26,26.27,163867.0,25.8768,25.8866,25.8571,25.8669,163867.0
2025-02-05 15:50:00,26.28,26.29,26.24,26.29,200298.0,25.8768,25.8866,25.8374,25.8866,200298.0
2025-02-05 15:55:00,26.29,26.31,26.28,26.29,578547.0,25.8866,25.9063,25.8768,25.8866,578547.0
2025-02-06 09:30:00,26.46,26.46,26.19,26.19,188572.0,26.054,26.054,25.7881,25.7881,188572.0
2025-02-06 09:35:00,26.18,26.28,26.11,26.14,42676.0,25.7783,25.8768,25.7094,25.7389,42676.0
2025-02-06 09:40:00,26.14,26.18,26.05,26.07,56751.0,25.7389,25.7783,25.6503,25.67,56751.0
2025-02-06 09:45:00,26.07,26.12,26.04,26.1,72026.0,25.67,25.7192,25.6404,25.6995,72026.0
2025-02-06 09:50:00,26.09,26.1,25.91,25.93,68479.0,25.6897,25.6995,25.5124,25.5321,68479.0
2025-02-06 09:55:00,25.93,25.95,25.83,25.91,121223.0,25.5321,25.5518,25.4337,25.5124,121223.0
2025-02-06 10:00:00,25.91,25.91,25.72,25.74,131677.0,25.5124,25.5124,25.3254,25.345,131677.0
2025-02-06 10:05:00,25.73,25.78,25.68,25.76,71248.0,25.3352,25.3844,25.286,25.3647,71248.0
2025-02-06 10:10:00,25.75,25.76,25.71,25.72,50820.0,25.3549,25.3647,25.3155,25.3254,50820.0
2025-02-06 10:15:00,25.71,25.72,25.66,25.68,110096.0,25.3155,25.3254,25.2663,25.286,110096.0
2025-02-06 10:20:00,25.68,25.81,25.62,25.8,153795.0,25.286,25.414,25.2269,25.4041,153795.0
2025-02-06 10:25:00,25.81,25.81,25.71,25.75,83743.0,25.414,25.414,25.3155,25.3549,83743.0
2025-02-06 10:30:00,25.75,25.76,25.62,25.63,63831.0,25.3549,25.3647,25.2269,25.2367,63831.0
2025-02-06 10:35:00,25.62,25.7,25.59,25.6,147264.0,25.2269,25.3057,25.1973,25.2072,147264.0
2025-02-06 10:40:00,25.6,25.61,25.51,25.52,130625.0,25.2072,25.217,25.1186,25.1284,130625.0
2025-02-06 10:45:00,25.52,25.56,25.5,25.55,88940.0,25.1284,25.1678,25.1087,25.158,88940.0
2025-02-06 10:50:00,25.55,25.55,25.46,25.47,202185.0,25.158,25.158,25.0693,25.0792,202185.0
2025-02-06 10:55:00,25.47,25.51,25.46,25.5,80422.0,25.0792,25.1186,25.0693,25.1087,80422.0
2025-02-06 11:00:00,25.5,25.57,25.5,25.56,242484.0,25.1087,25.1777,25.1087,25.1678,242484.0
2025-02-06 11:05:00,25.55,25.58,25.52,25.54,78020.0,25.158,25.1875,25.1284,25.1481,78020.0
2025-02-06 11:10:00,25.54,25.58,25.53,25.55,95977.0,25.1481,25.1875,25.1383,25.158,95977.0
2025-02-06 11:15:00,25.55,25.55,25.5,25.54,82006.0,25.158,25.158,25.1087,25.1481,82006.0
2025-02-06 11:20:00,25.54,25.61,25.53,25.61,105396.0,25.1481,25.217,25.1383,25.217,105396.0
2025-02-06 11:25:00,25.61,25.66,25.59,25.61,89261.0,25.217,25.2663,25.1973,25.217,89261.0
2025-02-06 11:30:00,25.61,25.73,25.6,25.71,144166.0,25.217,25.3352,25.2072,25.3155,144166.0
2025-02-06 11:35:00,25.71,25.75,25.7,25.74,95760.0,25.3155,25.3549,25.3057,25.345,95760.0
2025-02-06 11:40:00,25.74,25.75,25.67,25.69,111141.0,25.345,25.3549,25.2761,25.2958,111141.0
2025-02-06 11:45:00,25.69,25.69,25.63,25.65,54168.0,25.2958,25.2958,25.2367,25.2564,54168.0
2025-02-06 11:50:00,25.65,25.7,25.64,25.7,31386.0,25.2564,25.3057,25.2466,25.3057,31386.0
2025-02-06 11:55:00,25.7,25.71,25.65,25.68,54879.0,25.3057,25.3155,25.2564,25.286,54879.0
2025-02-06 12:00:00,25.68,25.69,25.65,25.66,64628.0,25.286,25.2958,25.2564,25.2663,64628.0
2025-02-06 12:05:00,25.66,25.66,25.51,25.53,58960.0,25.2663,25.2663,25.1186,25.1383,58960.0
2025-02-06 12:10:00,25.53,25.56,25.51,25.53,49353.0,25.1383,25.1678,25.1186,25.1383,49353.0
2025-02-06 12:15:00,25.53,25.55,25.51,25.54,90970.0,25.1383,25.158,25.1186,25.1481,90970.0
2025-02-06 12:20:00,25.54,25.56,25.53,25.53,32862.0,25.1481,25.1678,25.1383,25.1383,32862.0
2025-02-06 12:25:00,25.54,25.54,25.47,25.48,68174.0,25.1481,25.1481,25.0792,25.089,68174.0
2025-02-06 12:30:00,25.48,25.53,25.47,25.53,43327.0,25.089,25.1383,25.0792,25.1383,43327.0
2025-02-06 12:35:00,25.52,25.56,25.51,25.55,33519.0,25.1284,25.1678,25.1186,25.158,33519.0
2025-02-06 12:40:00,25.55,25.56,25.51,25.52,45532.0,25.158,25.1678,25.1186,25.1284,45532.0
2025-02-06 12:45:00,25.53,25.54,25.49,25.54,56184.0,25.1383,25.1481,25.0989,25.1481,56184.0
2025-02-06 12:50:00,25.54,25.55,25.52,25.53,36993.0,25.1481,25.158,25.1284,25.1383,36993.0
2025-02-06 12:55:00,25.53,25.55,25.51,25.53,54037.0,25.1383,25.158,25.1186,25.1383,54037.0
2025-02-06 13:00:00,25.53,25.55,25.52,25.53,83207.0,25.1383,25.158,25.1284,25.1383,83207.0
2025-02-06 13:05:00,25.53,25.54,25.52,25.52,88614.0,25.1383,25.1481,25.1284,25.1284,88614.0
2025-02-06 13:10:00,25.53,25.56,25.52,25.53,44523.0,25.1383,25.1678,25.1284,25.1383,44523.0
2025-02-06 13:15:00,25.53,25.56,25.53,25.54,40226.0,25.1383,25.1678,25.1383,25.1481,40226.0
2025-02-06 13:20:00,25.55,25.56,25.52,25.52,61007.0,25.158,25.1678,25.1284,25.1284,61007.0
2025-02-06 13:25:00,25.52,25.53,25.49,25.49,80262.0,25.1284,25.1383,25.0989,25.0989,80262.0
2025-02-06 13:30:00,25.49,25.51,25.49,25.49,33322.0,25.0989,25.1186,25.0989,25.0989,33322.0
2025-02-06 13:35:00,25.5,25.52,25.49,25.49,34359.0,25.1087,25.1284,25.0989,25.0989,34359.0
2025-02-06 13:40:00,25.5,25.52,25.49,25.51,35486.0,25.1087,25.1284,25.0989,25.1186,35486.0
2025-02-06 13:45:00,25.51,25.51,25.48,25.49,37681.0,25.1186,25.1186,25.089,25.0989,37681.0
2025-02-06 13:50:00,25.49,25.49,25.46,25.48,40720.0,25.0989,25.0989,25.0693,25.089,40720.0
2025-02-06 13:55:00,25.49,25.49,25.41,25.43,389006.0,25.0989,25.0989,25.0201,25.0398,389006.0
2025-02-06 14:00:00,25.43,25.44,25.41,25.42,40481.0,25.0398,25.0496,25.0201,25.03,40481.0
2025-02-06 14:05:00,25.42,25.44,25.4,25.43,87703.0,25.03,25.0496,25.0103,25.0398,87703.0
2025-02-06 14:10:00,25.43,25.44,25.41,25.42,31910.0,25.0398,25.0496,25.0201,25.03,31910.0
2025-02-06 14:15:00,25.42,25.45,25.41,25.42,74785.0,25.03,25.0595,25.0201,25.03,74785.0
2025-02-06 14:20:00,25.41,25.45,25.4,25.44,49502.0,25.0201,25.0595,25.0103,25.0496,49502.0
2025-02-06 14:25:00,25.43,25.43,25.33,25.33,186961.0,25.0398,25.0398,24.9413,24.9413,186961.0
2025-02-06 14:30:00,25.34,25.37,25.31,25.35,103586.0,24.9512,24.9807,24.9216,24.961,103586.0
2025-02-06 14:35:00,25.34,25.39,25.31,25.35,91623.0,24.9512,25.0004,24.9216,24.961,91623.0
2025-02-06 14:40:00,25.36,25.37,25.32,25.34,41907.0,24.9709,24.9807,24.9315,24.9512,41907.0
2025-02-06 14:45:00,25.34,25.36,25.31,25.35,68448.0,24.9512,24.9709,24.9216,24.961,68448.0
2025-02-06 14:50:00,25.35,25.37,25.33,25.34,57781.0,24.961,24.9807,24.9413,24.9512,57781.0
2025-02-06 14:55:00,25.34,25.35,25.29,25.3,70536.0,24.9512,24.961,24.9019,24.9118,70536.0
2025-02-06 15:00:00,25.3,25.3,25.27,25.28,87813.0,24.9118,24.9118,24.8823,24.8921,87813.0
2025-02-06 15:05:00,25.28,25.33,25.27,25.3,63235.0,24.8921,24.9413,24.8823,24.9118,63235.0
2025-02-06 15:10:00,25.3,25.32,25.3,25.32,57525.0,24.9118,24.9315,24.9118,24.9315,57525.0
2025-02-06 15:15:00,25.32,25.37,25.31,25.37,58304.0,24.9315,24.9807,24.9216,24.9807,58304.0
2025-02-06 15:20:00,25.37,25.39,25.35,25.39,107984.0,24.9807,25.0004,24.961,25.0004,107984.0
2025-02-06 15:25:00,25.39,25.41,25.38,25.39,155326.0,25.0004,25.0201,24.9906,25.0004,155326.0
2025-02-06 15:30:00,25.39,25.47,25.39,25.45,117911.0,25.0004,25.0792,25.0004,25.0595,117911.0
2025-02-06 15:35:00,25.45,25.46,25.4,25.45,99070.0,25.0595,25.0693,25.0103,25.0595,99070.0
2025-02-06 15:40:00,25.45,25.47,25.43,25.44,93338.0,25.0595,25.0792,25.0398,25.0496,93338.0
2025-02-06 15:45:00,25.44,25.47,25.42,25.44,119418.0,25.0496,25.0792,25.03,25.0496,119418.0
2025-02-06 15:50:00,25.44,25.47,25.42,25.46,241253.0,25.0496,25.0792,25.03,25.0693,241253.0
2025-02-06 15:55:00,25.46,25.51,25.44,25.48,847854.0,25.0693,25.1186,25.0496,25.089,847854.0
2025-02-07 09:30:00,25.59,25.71,25.55,25.67,181782.0,25.1973,25.3155,25.158,25.2761,181782.0
2025-02-07 09:35:00,25.65,25.65,25.45,25.45,42527.0,25.2564,25.2564,25.0595,25.0595,42527.0
2025-02-07 09:40:00,25.45,25.66,25.45,25.66,101066.0,25.0595,25.2663,25.0595,25.2663,101066.0
2025-02-07 09:45:00,25.66,25.72,25.62,25.66,102560.0,25.2663,25.3254,25.2269,25.2663,102560.0
2025-02-07 09:50:00,25.65,25.74,25.65,25.67,64065.0,25.2564,25.345,25.2564,25.2761,64065.0
2025-02-07 09:55:00,25.67,25.74,25.65,25.72,74556.0,25.2761,25.345,25.2564,25.3254,74556.0
2025-02-07 10:00:00,25.71,25.71,25.55,25.61,70476.0,25.3155,25.3155,25.158,25.217,70476.0
2025-02-07 10:05:00,25.61,25.65,25.55,25.62,36958.0,25.217,25.2564,25.158,25.2269,36958.0
2025-02-07 10:10:00,25.63,25.66,25.57,25.63,39004.0,25.2367,25.2663,25.1777,25.2367,39004.0
2025-02-07 10:15:00,25.64,25.66,25.53,25.6,48494.0,25.2466,25.2663,25.1383,25.2072,48494.0
2025-02-07 10:20:00,25.6,25.62,25.57,25.6,24849.0,25.2072,25.2269,25.1777,25.2072,24849.0
2025-02-07 10:25:00,25.59,25.59,25.53,25.55,49642.0,25.1973,25.1973,25.1383,25.158,49642.0
2025-02-07 10:30:00,25.55,25.57,25.53,25.55,52474.0,25.158,25.1777,25.1383,25.158,52474.0
2025-02-07 10:35:00,25.57,25.59,25.55,25.57,34950.0,25.1777,25.1973,25.158,25.1777,34950.0
2025-02-07 10:40:00,25.56,25.61,25.55,25.58,31018.0,25.1678,25.217,25.158,25.1875,31018.0
2025-02-07 10:45:00,25.57,25.61,25.53,25.55,40057.0,25.1777,25.217,25.1383,25.158,40057.0
2025-02-07 10:50:00,25.55,25.64,25.5,25.51,81362.0,25.158,25.2466,25.1087,25.1186,81362.0
2025-02-07 10:55:00,25.51,25.61,25.5,25.61,55929.0,25.1186,25.217,25.1087,25.217,55929.0
2025-02-07 11:00:00,25.61,25.61,25.46,25.49,34449.0,25.217,25.217,25.0693,25.0989,34449.0
2025-02-07 11:05:00,25.5,25.58,25.47,25.56,35170.0,25.1087,25.1875,25.0792,25.1678,35170.0
2025-02-07 11:10:00,25.57,25.58,25.48,25.5,63140.0,25.1777,25.1875,25.089,25.1087,63140.0
2025-02-07 11:15:00,25.5,25.58,25.47,25.56,49501.0,25.1087,25.1875,25.0792,25.1678,49501.0
2025-02-07 11:20:00,25.56,25.59,25.52,25.57,83514.0,25.1678,25.1973,25.1284,25.1777,83514.0
2025-02-07 11:25:00,25.56,25.58,25.51,25.52,39389.0,25.1678,25.1875,25.1186,25.1284,39389.0
2025-02-07 11:30:00,25.52,25.62,25.52,25.61,50737.0,25.1284,25.2269,25.1284,25.217,50737.0
2025-02-07 11:35:00,25.61,25.61,25.52,25.53,35544.0,25.217,25.217,25.1284,25.1383,35544.0
2025-02-07 11:40:00,25.53,25.53,25.44,25.47,54801.0,25.1383,25.1383,25.0496,25.0792,54801.0
2025-02-07 11:45:00,25.46,25.48,25.43,25.48,33066.0,25.0693,25.089,25.0398,25.089,33066.0
2025-02-07 11:50:00,25.48,25.5,25.46,25.46,52034.0,25.089,25.1087,25.0693,25.0693,52034.0
2025-02-07 11:55:00,25.46,25.5,25.43,25.44,44197.0,25.0693,25.1087,25.0398,25.0496,44197.0
2025-02-07 12:00:00,25.43,25.5,25.42,25.5,27039.0,25.0398,25.1087,25.03,25.1087,27039.0
2025-02-07 12:05:00,25.5,25.52,25.45,25.49,96292.0,25.1087,25.1284,25.0595,25.0989,96292.0
2025-02-07 12:10:00,25.49,25.51,25.46,25.49,30445.0,25.0989,25.1186,25.0693,25.0989,30445.0
2025-02-07 12:15:00,25.49,25.52,25.45,25.51,51063.0,25.0989,25.1284,25.0595,25.1186,51063.0
2025-02-07 12:20:00,25.51,25.56,25.5,25.54,42774.0,25.1186,25.1678,25.1087,25.1481,42774.0
2025-02-07 12:25:00,25.54,25.54,25.51,25.52,29280.0,25.1481,25.1481,25.1186,25.1284,29280.0
2025-02-07 12:30:00,25.52,25.53,25.45,25.46,26169.0,25.1284,25.1383,25.0595,25.0693,26169.0
2025-02-07 12:35:00,25.46,25.5,25.46,25.49,24562.0,25.0693,25.1087,25.0693,25.0989,24562.0
2025-02-07 12:40:00,25.49,25.5,25.48,25.5,17060.0,25.0989,25.1087,25.089,25.1087,17060.0
2025-02-07 12:45:00,25.5,25.58,25.49,25.58,97419.0,25.1087,25.1875,25.0989,25.1875,97419.0
2025-02-07 12:50:00,25.58,25.6,25.54,25.6,71493.0,25.1875,25.2072,25.1481,25.2072,71493.0
2025-02-07 12:55:00,25.6,25.63,25.59,25.62,55294.0,25.2072,25.2367,25.1973,25.2269,55294.0
2025-02-07 13:00:00,25.62,25.63,25.59,25.63,102193.0,25.2269,25.2367,25.1973,25.2367,102193.0
2025-02-07 13:05:00,25.63,25.64,25.61,25.62,49335.0,25.2367,25.2466,25.217,25.2269,49335.0
2025-02-07 13:10:00,25.61,25.63,25.6,25.61,29756.0,25.217,25.2367,25.2072,25.217,29756.0
2025-02-07 13:15:00,25.61,25.64,25.6,25.63,73239.0,25.217,25.2466,25.2072,25.2367,73239.0
2025-02-07 13:20:00,25.63,25.63,25.57,25.6,49218.0,25.2367,25.2367,25.1777,25.2072,49218.0
2025-02-07 13:25:00,25.59,25.6,25.57,25.6,32954.0,25.1973,25.2072,25.1777,25.2072,32954.0
2025-02-07 13:30:00,25.6,25.61,25.59,25.61,31817.0,25.2072,25.217,25.1973,25.217,31817.0
2025-02-07 13:35:00,25.61,25.62,25.58,25.61,46899.0,25.217,25.2269,25.1875,25.217,46899.0
2025-02-07 13:40:00,25.61,25.61,25.53,25.58,47884.0,25.217,25.217,25.1383,25.1875,47884.0
2025-02-07 13:45:00,25.57,25.58,25.53,25.57,55266.0,25.1777,25.1875,25.1383,25.1777,55266.0
2025-02-07 13:50:00,25.56,25.56,25.52,25.53,22092.0,25.1678,25.1678,25.1284,25.1383,22092.0
2025-02-07 13:55:00,25.53,25.54,25.5,25.51,38100.0,25.1383,25.1481,25.1087,25.1186,38100.0
2025-02-07 14:00:00,25.51,25.53,25.5,25.52,33039.0,25.1186,25.1383,25.1087,25.1284,33039.0
2025-02-07 14:05:00,25.52,25.56,25.5,25.55,150384.0,25.1284,25.1678,25.1087,25.158,150384.0
2025-02-07 14:10:00,25.55,25.55,25.5,25.51,49614.0,25.158,25.158,25.1087,25.1186,49614.0
2025-02-07 14:15:00,25.51,25.53,25.49,25.53,62389.0,25.1186,25.1383,25.0989,25.1383,62389.0
2025-02-07 14:20:00,25.52,25.53,25.5,25.53,146752.0,25.1284,25.1383,25.1087,25.1383,146752.0
2025-02-07 14:25:00,25.52,25.53,25.5,25.51,70379.0,25.1284,25.1383,25.1087,25.1186,70379.0
2025-02-07 14:30:00,25.5,25.5,25.46,25.46,43919.0,25.1087,25.1087,25.0693,25.0693,43919.0
2025-02-07 14:35:00,25.46,25.48,25.46,25.46,42893.0,25.0693,25.089,25.0693,25.0693,42893.0
2025-02-07 14:40:00,25.46,25.5,25.46,25.49,67327.0,25.0693,25.1087,25.0693,25.0989,67327.0
2025-02-07 14:45:00,25.49,25.49,25.45,25.47,48337.0,25.0989,25.0989,25.0595,25.0792,48337.0
2025-02-07 14:50:00,25.46,25.47,25.45,25.46,26510.0,25.0693,25.0792,25.0595,25.0693,26510.0
2025-02-07 14:55:00,25.46,25.47,25.42,25.43,45518.0,25.0693,25.0792,25.03,25.0398,45518.0
2025-02-07 15:00:00,25.43,25.44,25.41,25.43,69466.0,25.0398,25.0496,25.0201,25.0398,69466.0
2025-02-07 15:05:00,25.43,25.45,25.42,25.44,47522.0,25.0398,25.0595,25.03,25.0496,47522.0
2025-02-07 15:10:00,25.44,25.45,25.39,25.4,54343.0,25.0496,25.0595,25.0004,25.0103,54343.0
2025-02-07 15:15:00,25.41,25.41,25.36,25.37,49265.0,25.0201,25.0201,24.9709,24.9807,49265.0
2025-02-07 15:20:00,25.38,25.38,25.33,25.34,36274.0,24.9906,24.9906,24.9413,24.9512,36274.0
2025-02-07 15:25:00,25.34,25.34,25.31,25.32,52832.0,24.9512,24.9512,24.9216,24.9315,52832.0
2025-02-07 15:30:00,25.32,25.34,25.31,25.31,65614.0,24.9315,24.9512,24.9216,24.9216,65614.0
2025-02-07 15:35:00,25.31,25.35,25.27,25.27,100862.0,24.9216,24.961,24.8823,24.8823,100862.0
2025-02-07 15:40:00,25.28,25.28,25.22,25.25,117490.0,24.8921,24.8921,24.833,24.8626,117490.0
2025-02-07 15:45:00,25.25,25.26,25.22,25.22,108657.0,24.8626,24.8724,24.833,24.833,108657.0
2025-02-07 15:50:00,25.23,25.25,25.21,25.23,186214.0,24.8429,24.8626,24.8232,24.8429,186214.0
2025-02-07 15:55:00,25.22,25.23,25.16,25.19,1025736.0,24.833,24.8429,24.7739,24.8035,1025736.0
2025-02-10 09:30:00,25.55,25.72,25.5,25.69,246368.0,25.158,25.3254,25.1087,25.2958,246368.0
2025-02-10 09:35:00,25.68,25.72,25.55,25.61,95404.0,25.286,25.3254,25.158,25.217,95404.0
2025-02-10 09:40:00,25.63,25.68,25.53,25.58,48484.0,25.2367,25.286,25.1383,25.1875,48484.0
2025-02-10 09:45:00,25.59,25.64,25.56,25.62,77558.0,25.1973,25.2466,25.1678,25.2269,77558.0
2025-02-10 09:50:00,25.63,25.69,25.62,25.65,82445.0,25.2367,25.2958,25.2269,25.2564,82445.0
2025-02-10 09:55:00,25.65,25.67,25.59,25.65,81452.0,25.2564,25.2761,25.1973,25.2564,81452.0
2025-02-10 10:00:00,25.64,25.75,25.62,25.74,55355.0,25.2466,25.3549,25.2269,25.345,55355.0
2025-02-10 10:05:00,25.74,25.75,25.65,25.73,72073.0,25.345,25.3549,25.2564,25.3352,72073.0
2025-02-10 10:10:00,25.73,25.74,25.64,25.67,44972.0,25.3352,25.345,25.2466,25.2761,44972.0
2025-02-10 10:15:00,25.67,25.72,25.66,25.7,36666.0,25.2761,25.3254,25.2663,25.3057,36666.0
2025-02-10 10:20:00,25.7,25.72,25.67,25.69,74949.0,25.3057,25.3254,25.2761,25.2958,74949.0
2025-02-10 10:25:00,25.69,25.74,25.68,25.74,52482.0,25.2958,25.345,25.286,25.345,52482.0
2025-02-10 10:30:00,25.74,25.79,25.73,25.77,57983.0,25.345,25.3943,25.3352,25.3746,57983.0
2025-02-10 10:35:00,25.77,25.8,25.77,25.78,29328.0,25.3746,25.4041,25.3746,25.3844,29328.0
2025-02-10 10:40:00,25.78,25.83,25.74,25.82,30085.0,25.3844,25.4337,25.345,25.4238,30085.0
2025-02-10 10:45:00,25.82,25.88,25.81,25.87,39154.0,25.4238,25.4829,25.414,25.473,39154.0
2025-02-10 10:50:00,25.86,25.9,25.85,25.9,37284.0,25.4632,25.5026,25.4534,25.5026,37284.0
2025-02-10 10:55:00,25.89,25.9,25.77,25.78,49538.0,25.4927,25.5026,25.3746,25.3844,49538.0
2025-02-10 11:00:00,25.78,25.82,25.77,25.79,28692.0,25.3844,25.4238,25.3746,25.3943,28692.0
2025-02-10 11:05:00,25.79,25.81,25.77,25.8,49520.0,25.3943,25.414,25.3746,25.4041,49520.0
2025-02-10 11:10:00,25.8,25.89,25.79,25.88,42788.0,25.4041,25.4927,25.3943,25.4829,42788.0
2025-02-10 11:15:00,25.88,25.89,25.86,25.88,35976.0,25.4829,25.4927,25.4632,25.4829,35976.0
2025-02-10 11:20:00,25.88,25.97,25.88,25.96,71567.0,25.4829,25.5715,25.4829,25.5617,71567.0
2025-02-10 11:25:00,25.96,25.98,25.92,25.93,44603.0,25.5617,25.5814,25.5223,25.5321,44603.0
2025-02-10 11:30:00,25.93,25.93,25.85,25.91,42311.0,25.5321,25.5321,25.4534,25.5124,42311.0
2025-02-10 11:35:00,25.91,25.91,25.87,25.91,31506.0,25.5124,25.5124,25.473,25.5124,31506.0
2025-02-10 11:40:00,25.91,25.96,25.91,25.94,41137.0,25.5124,25.5617,25.5124,25.542,41137.0
2025-02-10 11:45:00,25.95,25.97,25.91,25.93,55908.0,25.5518,25.5715,25.5124,25.5321,55908.0
2025-02-10 11:50:00,25.93,26.0,25.93,26.0,28469.0,25.5321,25.6011,25.5321,25.6011,28469.0
2025-02-10 11:55:00,25.99,26.0,25.94,25.96,37654.0,25.5912,25.6011,25.542,25.5617,37654.0
2025-02-10 12:00:00,25.96,25.98,25.95,25.95,31125.0,25.5617,25.5814,25.5518,25.5518,31125.0
2025-02-10 12:05:00,25.95,25.98,25.92,25.98,42850.0,25.5518,25.5814,25.5223,25.5814,42850.0
2025-02-10 12:10:00,25.98,25.99,25.94,25.98,26418.0,25.5814,25.5912,25.542,25.5814,26418.0
2025-02-10 12:15:00,25.98,25.98,25.94,25.96,35012.0,25.5814,25.5814,25.542,25.5617,35012.0
2025-02-10 12:20:00,25.96,25.97,25.94,25.96,23395.0,25.5617,25.5715,25.542,25.5617,23395.0
2025-02-10 12:25:00,25.96,25.96,25.94,25.96,33172.0,25.5617,25.5617,25.542,25.5617,33172.0
2025-02-10 12:30:00,25.96,25.99,25.96,25.99,21562.0,25.5617,25.5912,25.5617,25.5912,21562.0
2025-02-10 12:35:00,25.98,25.99,25.97,25.98,21613.0,25.5814,25.5912,25.5715,25.5814,21613.0
2025-02-10 12:40:00,25.97,25.98,25.94,25.95,16460.0,25.5715,25.5814,25.542,25.5518,16460.0
2025-02-10 12:45:00,25.94,25.99,25.93,25.99,27916.0,25.542,25.5912,25.5321,25.5912,27916.0
2025-02-10 12:50:00,25.99,26.0,25.97,25.98,69949.0,25.5912,25.6011,25.5715,25.5814,69949.0
2025-02-10 12:55:00,25.98,25.99,25.97,25.98,18065.0,25.5814,25.5912,25.5715,25.5814,18065.0
2025-02-10 13:00:00,25.97,25.99,25.96,25.99,17875.0,25.5715,25.5912,25.5617,25.5912,17875.0
2025-02-10 13:05:00,25.99,26.03,25.98,26.03,84562.0,25.5912,25.6306,25.5814,25.6306,84562.0
2025-02-10 13:10:00,26.03,26.04,26.01,26.04,38686.0,25.6306,25.6404,25.6109,25.6404,38686.0
2025-02-10 13:15:00,26.04,26.04,26.01,26.02,36873.0,25.6404,25.6404,25.6109,25.6207,36873.0
2025-02-10 13:20:00,26.02,26.05,26.01,26.05,28116.0,25.6207,25.6503,25.6109,25.6503,28116.0
2025-02-10 13:25:00,26.05,26.06,25.99,26.0,41775.0,25.6503,25.6601,25.5912,25.6011,41775.0
2025-02-10 13:30:00,26.0,26.01,25.99,25.99,26656.0,25.6011,25.6109,25.5912,25.5912,26656.0
2025-02-10 13:35:00,26.0,26.01,25.99,26.01,22787.0,25.6011,25.6109,25.5912,25.6109,22787.0
2025-02-10 13:40:00,26.01,26.04,25.99,26.01,71421.0,25.6109,25.6404,25.5912,25.6109,71421.0
2025-02-10 13:45:00,26.01,26.04,26.0,26.01,32955.0,25.6109,25.6404,25.6011,25.6109,32955.0
2025-02-10 13:50:00,26.01,26.05,26.01,26.04,47541.0,25.6109,25.6503,25.6109,25.6404,47541.0
2025-02-10 13:55:00,26.05,26.05,25.97,25.98,55028.0,25.6503,25.6503,25.5715,25.5814,55028.0
2025-02-10 14:00:00,25.98,25.98,25.95,25.96,49354.0,25.5814,25.5814,25.5518,25.5617,49354.0
2025-02-10 14:05:00,25.95,25.96,25.95,25.96,17707.0,25.5518,25.5617,25.5518,25.5617,17707.0
2025-02-10 14:10:00,25.96,26.0,25.95,25.99,60523.0,25.5617,25.6011,25.5518,25.5912,60523.0
2025-02-10 14:15:00,25.99,26.03,25.99,26.02,50073.0,25.5912,25.6306,25.5912,25.6207,50073.0
2025-02-10 14:20:00,26.02,26.05,26.01,26.05,26807.0,25.6207,25.6503,25.6109,25.6503,26807.0
2025-02-10 14:25:00,26.04,26.05,26.02,26.04,41318.0,25.6404,25.6503,25.6207,25.6404,41318.0
2025-02-10 14:30:00,26.04,26.05,26.03,26.04,21507.0,25.6404,25.6503,25.6306,25.6404,21507.0
2025-02-10 14:35:00,26.04,26.06,26.03,26.05,21827.0,25.6404,25.6601,25.6306,25.6503,21827.0
2025-02-10 14:40:00,26.05,26.06,26.04,26.04,28334.0,25.6503,25.6601,25.6404,25.6404,28334.0
2025-02-10 14:45:00,26.05,26.07,26.03,26.07,32218.0,25.6503,25.67,25.6306,25.67,32218.0
2025-02-10 14:50:00,26.07,26.09,26.06,26.09,40322.0,25.67,25.6897,25.6601,25.6897,40322.0
2025-02-10 14:55:00,26.09,26.09,26.07,26.08,43152.0,25.6897,25.6897,25.67,25.6798,43152.0
2025-02-10 15:00:00,26.08,26.09,26.07,26.07,34943.0,25.6798,25.6897,25.67,25.67,34943.0
2025-02-10 15:05:00,26.07,26.09,26.06,26.07,40545.0,25.67,25.6897,25.6601,25.67,40545.0
2025-02-10 15:10:00,26.07,26.07,26.05,26.05,26127.0,25.67,25.67,25.6503,25.6503,26127.0
2025-02-10 15:15:00,26.06,26.07,26.05,26.07,41878.0,25.6601,25.67,25.6503,25.67,41878.0
2025-02-10 15:20:00,26.07,26.08,26.06,26.08,64493.0,25.67,25.6798,25.6601,25.6798,64493.0
2025-02-10 15:25:00,26.08,26.08,26.05,26.05,54266.0,25.6798,25.6798,25.6503,25.6503,54266.0
2025-02-10 15:30:00,26.05,26.1,26.05,26.09,100378.0,25.6503,25.6995,25.6503,25.6897,100378.0
2025-02-10 15:35:00,26.09,26.13,26.08,26.1,75635.0,25.6897,25.7291,25.6798,25.6995,75635.0
2025-02-10 15:40:00,26.1,26.11,26.08,26.11,96956.0,25.6995,25.7094,25.6798,25.7094,96956.0
2025-02-10 15:45:00,26.1,26.12,26.07,26.08,93853.0,25.6995,25.7192,25.67,25.6798,93853.0
2025-02-10 15:50:00,26.08,26.11,25.96,25.99,238210.0,25.6798,25.7094,25.5617,25.5912,238210.0
2025-02-10 15:55:00,25.99,26.0,25.96,25.99,657750.0,25.5912,25.6011,25.5617,25.5912,657750.0
2025-02-11 09:30:00,26.13,26.26,26.06,26.13,342050.0,25.7291,25.8571,25.6601,25.7291,342050.0
2025-02-11 09:35:00,26.14,26.2,26.05,26.15,87013.0,25.7389,25.798,25.6503,25.7488,87013.0
2025-02-11 09:40:00,26.15,26.21,26.13,26.17,51268.0,25.7488,25.8078,25.7291,25.7684,51268.0
2025-02-11 09:45:00,26.17,26.23,26.14,26.18,109052.0,25.7684,25.8275,25.7389,25.7783,109052.0
2025-02-11 09:50:00,26.19,26.32,26.18,26.31,83398.0,25.7881,25.9161,25.7783,25.9063,83398.0
2025-02-11 09:55:00,26.32,26.33,26.28,26.33,102166.0,25.9161,25.926,25.8768,25.926,102166.0
2025-02-11 10:00:00,26.32,26.32,26.2,26.28,53568.0,25.9161,25.9161,25.798,25.8768,53568.0
2025-02-11 10:05:00,26.29,26.37,26.28,26.34,67787.0,25.8866,25.9654,25.8768,25.9358,67787.0
2025-02-11 10:10:00,26.33,26.35,26.27,26.29,46887.0,25.926,25.9457,25.8669,25.8866,46887.0
2025-02-11 10:15:00,26.29,26.32,26.23,26.25,58859.0,25.8866,25.9161,25.8275,25.8472,58859.0
2025-02-11 10:20:00,26.24,26.24,26.21,26.23,33170.0,25.8374,25.8374,25.8078,25.8275,33170.0
2025-02-11 10:25:00,26.23,26.24,26.16,26.23,46482.0,25.8275,25.8374,25.7586,25.8275,46482.0
2025-02-11 10:30:00,26.23,26.27,26.21,26.23,33026.0,25.8275,25.8669,25.8078,25.8275,33026.0
2025-02-11 10:35:00,26.24,26.29,26.23,26.29,40902.0,25.8374,25.8866,25.8275,25.8866,40902.0
2025-02-11 10:40:00,26.3,26.39,26.28,26.39,68866.0,25.8965,25.9851,25.8768,25.9851,68866.0
2025-02-11 10:45:00,26.39,26.44,26.38,26.44,83207.0,25.9851,26.0343,25.9752,26.0343,83207.0
2025-02-11 10:50:00,26.44,26.47,26.42,26.46,53822.0,26.0343,26.0638,26.0146,26.054,53822.0
2025-02-11 10:55:00,26.46,26.49,26.44,26.46,87215.0,26.054,26.0835,26.0343,26.054,87215.0
2025-02-11 11:00:00,26.47,26.5,26.44,26.5,71093.0,26.0638,26.0934,26.0343,26.0934,71093.0
2025-02-11 11:05:00,26.5,26.55,26.49,26.54,171578.0,26.0934,26.1426,26.0835,26.1328,171578.0
2025-02-11 11:10:00,26.54,26.55,26.5,26.52,53749.0,26.1328,26.1426,26.0934,26.1131,53749.0
2025-02-11 11:15:00,26.51,26.56,26.51,26.54,44140.0,26.1032,26.1525,26.1032,26.1328,44140.0
2025-02-11 11:20:00,26.54,26.59,26.54,26.56,115994.0,26.1328,26.182,26.1328,26.1525,115994.0
2025-02-11 11:25:00,26.55,26.56,26.48,26.51,108254.0,26.1426,26.1525,26.0737,26.1032,108254.0
2025-02-11 11:30:00,26.51,26.53,26.49,26.5,103789.0,26.1032,26.1229,26.0835,26.0934,103789.0
2025-02-11 11:35:00,26.5,26.5,26.43,26.46,81572.0,26.0934,26.0934,26.0245,26.054,81572.0
2025-02-11 11:40:00,26.46,26.54,26.45,26.54,70347.0,26.054,26.1328,26.0441,26.1328,70347.0
2025-02-11 11:45:00,26.54,26.73,26.54,26.73,150203.0,26.1328,26.3199,26.1328,26.3199,150203.0
2025-02-11 11:50:00,26.73,26.76,26.71,26.72,149848.0,26.3199,26.3494,26.3002,26.31,149848.0
2025-02-11 11:55:00,26.71,26.72,26.67,26.7,51126.0,26.3002,26.31,26.2608,26.2903,51126.0
2025-02-11 12:00:00,26.69,26.7,26.64,26.68,42940.0,26.2805,26.2903,26.2312,26.2706,42940.0
2025-02-11 12:05:00,26.68,26.69,26.65,26.67,29799.0,26.2706,26.2805,26.2411,26.2608,29799.0
2025-02-11 12:10:00,26.67,26.69,26.66,26.68,32959.0,26.2608,26.2805,26.2509,26.2706,32959.0
2025-02-11 12:15:00,26.68,26.71,26.67,26.68,44043.0,26.2706,26.3002,26.2608,26.2706,44043.0
2025-02-11 12:20:00,26.69,26.69,26.66,26.69,93355.0,26.2805,26.2805,26.2509,26.2805,93355.0
2025-02-11 12:25:00,26.68,26.7,26.67,26.7,37232.0,26.2706,26.2903,26.2608,26.2903,37232.0
2025-02-11 12:30:00,26.7,26.74,26.69,26.73,30892.0,26.2903,26.3297,26.2805,26.3199,30892.0
2025-02-11 12:35:00,26.73,26.73,26.66,26.67,34352.0,26.3199,26.3199,26.2509,26.2608,34352.0
2025-02-11 12:40:00,26.67,26.7,26.66,26.69,35264.0,26.2608,26.2903,26.2509,26.2805,35264.0
2025-02-11 12:45:00,26.7,26.7,26.66,26.66,41845.0,26.2903,26.2903,26.2509,26.2509,41845.0
2025-02-11 12:50:00,26.67,26.68,26.65,26.67,54837.0,26.2608,26.2706,26.2411,26.2608,54837.0
2025-02-11 12:55:00,26.68,26.71,26.67,26.71,57283.0,26.2706,26.3002,26.2608,26.3002,57283.0
2025-02-11 13:00:00,26.71,26.72,26.66,26.67,46965.0,26.3002,26.31,26.2509,26.2608,46965.0
2025-02-11 13:05:00,26.67,26.69,26.66,26.68,26204.0,26.2608,26.2805,26.2509,26.2706,26204.0
2025-02-11 13:10:00,26.67,26.69,26.66,26.67,43494.0,26.2608,26.2805,26.2509,26.2608,43494.0
2025-02-11 13:15:00,26.67,26.68,26.65,26.67,26125.0,26.2608,26.2706,26.2411,26.2608,26125.0
2025-02-11 13:20:00,26.67,26.69,26.65,26.66,36399.0,26.2608,26.2805,26.2411,26.2509,36399.0
2025-02-11 13:25:00,26.65,26.68,26.65,26.66,63859.0,26.2411,26.2706,26.2411,26.2509,63859.0
2025-02-11 13:30:00,26.67,26.67,26.63,26.64,28828.0,26.2608,26.2608,26.2214,26.2312,28828.0
2025-02-11 13:35:00,26.64,26.72,26.63,26.7,58829.0,26.2312,26.31,26.2214,26.2903,58829.0
2025-02-11 13:40:00,26.7,26.7,26.67,26.68,31108.0,26.2903,26.2903,26.2608,26.2706,31108.0
2025-02-11 13:45:00,26.68,26.75,26.67,26.71,195998.0,26.2706,26.3395,26.2608,26.3002,195998.0
2025-02-11 13:50:00,26.71,26.73,26.62,26.64,86172.0,26.3002,26.3199,26.2115,26.2312,86172.0
2025-02-11 13:55:00,26.64,26.68,26.63,26.65,185655.0,26.2312,26.2706,26.2214,26.2411,185655.0
2025-02-11 14:00:00,26.64,26.64,26.57,26.57,39935.0,26.2312,26.2312,26.1623,26.1623,39935.0
2025-02-11 14:05:00,26.57,26.6,26.54,26.6,57216.0,26.1623,26.1918,26.1328,26.1918,57216.0
2025-02-11 14:10:00,26.6,26.61,26.57,26.61,115085.0,26.1918,26.2017,26.1623,26.2017,115085.0
2025-02-11 14:15:00,26.6,26.62,26.59,26.6,75077.0,26.1918,26.2115,26.182,26.1918,75077.0
2025-02-11 14:20:00,26.6,26.62,26.58,26.58,45197.0,26.1918,26.2115,26.1722,26.1722,45197.0
2025-02-11 14:25:00,26.59,26.6,26.54,26.55,89044.0,26.182,26.1918,26.1328,26.1426,89044.0
2025-02-11 14:30:00,26.55,26.58,26.53,26.56,131155.0,26.1426,26.1722,26.1229,26.1525,131155.0
2025-02-11 14:35:00,26.57,26.57,26.53,26.57,44223.0,26.1623,26.1623,26.1229,26.1623,44223.0
2025-02-11 14:40:00,26.57,26.6,26.56,26.59,73660.0,26.1623,26.1918,26.1525,26.182,73660.0
2025-02-11 14:45:00,26.59,26.59,26.56,26.57,64494.0,26.182,26.182,26.1525,26.1623,64494.0
2025-02-11 14:50:00,26.57,26.62,26.57,26.61,60946.0,26.1623,26.2115,26.1623,26.2017,60946.0
2025-02-11 14:55:00,26.62,26.62,26.6,26.61,49045.0,26.2115,26.2115,26.1918,26.2017,49045.0
2025-02-11 15:00:00,26.61,26.62,26.59,26.6,71645.0,26.2017,26.2115,26.182,26.1918,71645.0
2025-02-11 15:05:00,26.6,26.61,26.59,26.6,89201.0,26.1918,26.2017,26.182,26.1918,89201.0
2025-02-11 15:10:00,26.6,26.63,26.59,26.62,132108.0,26.1918,26.2214,26.182,26.2115,132108.0
2025-02-11 15:15:00,26.62,26.62,26.56,26.59,164157.0,26.2115,26.2115,26.1525,26.182,164157.0
2025-02-11 15:20:00,26.59,26.63,26.57,26.61,250451.0,26.182,26.2214,26.1623,26.2017,250451.0
2025-02-11 15:25:00,26.61,26.62,26.59,26.61,62019.0,26.2017,26.2115,26.182,26.2017,62019.0
2025-02-11 15:30:00,26.61,26.65,26.6,26.64,136393.0,26.2017,26.2411,26.1918,26.2312,136393.0
2025-02-11 15:35:00,26.64,26.69,26.63,26.65,106962.0,26.2312,26.2805,26.2214,26.2411,106962.0
2025-02-11 15:40:00,26.65,26.65,26.6,26.62,145983.0,26.2411,26.2411,26.1918,26.2115,145983.0
2025-02-11 15:45:00,26.62,26.64,26.61,26.62,221818.0,26.2115,26.2312,26.2017,26.2115,221818.0
2025-02-11 15:50:00,26.63,26.64,26.51,26.52,226714.0,26.2214,26.2312,26.1032,26.1131,226714.0
2025-02-11 15:55:00,26.52,26.53,26.47,26.49,1019463.0,26.1131,26.1229,26.0638,26.0835,1019463.0
2025-02-12 09:30:00,26.18,26.25,26.09,26.19,210008.0,25.7783,25.8472,25.6897,25.7881,210008.0
2025-02-12 09:35:00,26.19,26.19,26.06,26.12,66340.0,25.7881,25.7881,25.6601,25.7192,66340.0
2025-02-12 09:40:00,26.12,26.14,26.03,26.1,43537.0,25.7192,25.7389,25.6306,25.6995,43537.0
2025-02-12 09:45:00,26.11,26.15,26.09,26.14,34086.0,25.7094,25.7488,25.6897,25.7389,34086.0
2025-02-12 09:50:00,26.14,26.17,26.14,26.15,29038.0,25.7389,25.7684,25.7389,25.7488,29038.0
2025-02-12 09:55:00,26.15,26.27,26.15,26.27,57285.0,25.7488,25.8669,25.7488,25.8669,57285.0
2025-02-12 10:00:00,26.27,26.42,26.26,26.39,122322.0,25.8669,26.0146,25.8571,25.9851,122322.0
2025-02-12 10:05:00,26.4,26.42,26.36,26.39,57543.0,25.9949,26.0146,25.9555,25.9851,57543.0
2025-02-12 10:10:00,26.38,26.41,26.31,26.36,37470.0,25.9752,26.0048,25.9063,25.9555,37470.0
2025-02-12 10:15:00,26.36,26.46,26.35,26.39,68157.0,25.9555,26.054,25.9457,25.9851,68157.0
2025-02-12 10:20:00,26.39,26.41,26.36,26.39,34779.0,25.9851,26.0048,25.9555,25.9851,34779.0
2025-02-12 10:25:00,26.39,26.44,26.39,26.43,53205.0,25.9851,26.0343,25.9851,26.0245,53205.0
2025-02-12 10:30:00,26.43,26.45,26.4,26.43,53486.0,26.0245,26.0441,25.9949,26.0245,53486.0
2025-02-12 10:35:00,26.42,26.48,26.41,26.45,64653.0,26.0146,26.0737,26.0048,26.0441,64653.0
2025-02-12 10:40:00,26.45,26.49,26.41,26.49,44632.0,26.0441,26.0835,26.0048,26.0835,44632.0
2025-02-12 10:45:00,26.49,26.53,26.46,26.51,104936.0,26.0835,26.1229,26.054,26.1032,104936.0
2025-02-12 10:50:00,26.51,26.51,26.4,26.41,70621.0,26.1032,26.1032,25.9949,26.0048,70621.0
2025-02-12 10:55:00,26.41,26.42,26.39,26.41,66760.0,26.0048,26.0146,25.9851,26.0048,66760.0
2025-02-12 11:00:00,26.41,26.42,26.35,26.36,110884.0,26.0048,26.0146,25.9457,25.9555,110884.0
2025-02-12 11:05:00,26.35,26.37,26.31,26.34,43726.0,25.9457,25.9654,25.9063,25.9358,43726.0
2025-02-12 11:10:00,26.33,26.33,26.29,26.3,34406.0,25.926,25.926,25.8866,25.8965,34406.0
2025-02-12 11:15:00,26.3,26.34,26.28,26.34,62092.0,25.8965,25.9358,25.8768,25.9358,62092.0
2025-02-12 11:20:00,26.34,26.35,26.3,26.31,33646.0,25.9358,25.9457,25.8965,25.9063,33646.0
2025-02-12 11:25:00,26.3,26.33,26.3,26.32,33328.0,25.8965,25.926,25.8965,25.9161,33328.0
2025-02-12 11:30:00,26.32,26.37,26.29,26.3,62523.0,25.9161,25.9654,25.8866,25.8965,62523.0
2025-02-12 11:35:00,26.29,26.35,26.27,26.35,106057.0,25.8866,25.9457,25.8669,25.9457,106057.0
2025-02-12 11:40:00,26.35,26.37,26.3,26.36,47270.0,25.9457,25.9654,25.8965,25.9555,47270.0
2025-02-12 11:45:00,26.36,26.36,26.32,26.35,18330.0,25.9555,25.9555,25.9161,25.9457,18330.0
2025-02-12 11:50:00,26.34,26.38,26.33,26.33,32943.0,25.9358,25.9752,25.926,25.926,32943.0
2025-02-12 11:55:00,26.34,26.4,26.34,26.39,32423.0,25.9358,25.9949,25.9358,25.9851,32423.0
2025-02-12 12:00:00,26.39,26.39,26.21,26.21,44169.0,25.9851,25.9851,25.8078,25.8078,44169.0
2025-02-12 12:05:00,26.2,26.29,26.2,26.28,38699.0,25.798,25.8866,25.798,25.8768,38699.0
2025-02-12 12:10:00,26.29,26.29,26.22,26.25,43100.0,25.8866,25.8866,25.8177,25.8472,43100.0
2025-02-12 12:15:00,26.25,26.27,26.24,26.25,60421.0,25.8472,25.8669,25.8374,25.8472,60421.0
2025-02-12 12:20:00,26.25,26.28,26.23,26.26,76738.0,25.8472,25.8768,25.8275,25.8571,76738.0
2025-02-12 12:25:00,26.25,26.29,26.21,26.26,129225.0,25.8472,25.8866,25.8078,25.8571,129225.0
2025-02-12 12:30:00,26.25,26.28,26.22,26.27,40210.0,25.8472,25.8768,25.8177,25.8669,40210.0
2025-02-12 12:35:00,26.27,26.31,26.27,26.29,28144.0,25.8669,25.9063,25.8669,25.8866,28144.0
2025-02-12 12:40:00,26.29,26.3,26.24,26.26,40585.0,25.8866,25.8965,25.8374,25.8571,40585.0
2025-02-12 12:45:00,26.26,26.26,26.22,26.22,35447.0,25.8571,25.8571,25.8177,25.8177,35447.0
2025-02-12 12:50:00,26.23,26.29,26.22,26.28,46506.0,25.8275,25.8866,25.8177,25.8768,46506.0
2025-02-12 12:55:00,26.27,26.3,26.27,26.28,30056.0,25.8669,25.8965,25.8669,25.8768,30056.0
2025-02-12 13:00:00,26.28,26.29,26.19,26.19,38906.0,25.8768,25.8866,25.7881,25.7881,38906.0
2025-02-12 13:05:00,26.18,26.2,26.16,26.19,22739.0,25.7783,25.798,25.7586,25.7881,22739.0
2025-02-12 13:10:00,26.18,26.2,26.17,26.18,32361.0,25.7783,25.798,25.7684,25.7783,32361.0
2025-02-12 13:15:00,26.18,26.18,26.13,26.15,26714.0,25.7783,25.7783,25.7291,25.7488,26714.0
2025-02-12 13:20:00,26.15,26.16,26.1,26.11,25225.0,25.7488,25.7586,25.6995,25.7094,25225.0
2025-02-12 13:25:00,26.1,26.14,26.1,26.11,39595.0,25.6995,25.7389,25.6995,25.7094,39595.0
2025-02-12 13:30:00,26.11,26.13,26.08,26.09,58012.0,25.7094,25.7291,25.6798,25.6897,58012.0
2025-02-12 13:35:00,26.09,26.13,26.07,26.12,34913.0,25.6897,25.7291,25.67,25.7192,34913.0
2025-02-12 13:40:00,26.12,26.13,26.08,26.1,31205.0,25.7192,25.7291,25.6798,25.6995,31205.0
2025-02-12 13:45:00,26.09,26.11,26.07,26.08,33133.0,25.6897,25.7094,25.67,25.6798,33133.0
2025-02-12 13:50:00,26.08,26.1,26.07,26.1,20574.0,25.6798,25.6995,25.67,25.6995,20574.0
2025-02-12 13:55:00,26.1,26.12,26.09,26.1,25953.0,25.6995,25.7192,25.6897,25.6995,25953.0
2025-02-12 14:00:00,26.1,26.1,26.05,26.07,43087.0,25.6995,25.6995,25.6503,25.67,43087.0
2025-02-12 14:05:00,26.07,26.07,26.01,26.01,52765.0,25.67,25.67,25.6109,25.6109,52765.0
2025-02-12 14:10:00,26.01,26.02,25.98,26.02,42723.0,25.6109,25.6207,25.5814,25.6207,42723.0
2025-02-12 14:15:00,26.02,26.02,25.97,25.99,54546.0,25.6207,25.6207,25.5715,25.5912,54546.0
2025-02-12 14:20:00,25.99,26.02,25.95,25.97,70064.0,25.5912,25.6207,25.5518,25.5715,70064.0
2025-02-12 14:25:00,25.97,25.97,25.93,25.96,53410.0,25.5715,25.5715,25.5321,25.5617,53410.0
2025-02-12 14:30:00,25.96,26.05,25.96,26.05,74326.0,25.5617,25.6503,25.5617,25.6503,74326.0
2025-02-12 14:35:00,26.05,26.05,25.97,26.0,30586.0,25.6503,25.6503,25.5715,25.6011,30586.0
2025-02-12 14:40:00,25.99,25.99,25.93,25.95,37572.0,25.5912,25.5912,25.5321,25.5518,37572.0
2025-02-12 14:45:00,25.96,26.0,25.95,25.99,60463.0,25.5617,25.6011,25.5518,25.5912,60463.0
2025-02-12 14:50:00,25.99,26.0,25.98,26.0,20876.0,25.5912,25.6011,25.5814,25.6011,20876.0
2025-02-12 14:55:00,25.99,26.01,25.97,25.99,33034.0,25.5912,25.6109,25.5715,25.5912,33034.0
2025-02-12 15:00:00,25.99,26.02,25.98,26.01,22298.0,25.5912,25.6207,25.5814,25.6109,22298.0
2025-02-12 15:05:00,26.01,26.02,25.99,26.0,48823.0,25.6109,25.6207,25.5912,25.6011,48823.0
2025-02-12 15:10:00,26.0,26.03,25.99,26.03,26561.0,25.6011,25.6306,25.5912,25.6306,26561.0
2025-02-12 15:15:00,26.03,26.03,25.98,26.01,59491.0,25.6306,25.6306,25.5814,25.6109,59491.0
2025-02-12 15:20:00,26.01,26.02,25.98,26.02,58144.0,25.6109,25.6207,25.5814,25.6207,58144.0
2025-02-12 15:25:00,26.01,26.01,25.94,25.94,38443.0,25.6109,25.6109,25.542,25.542,38443.0
2025-02-12 15:30:00,25.94,25.98,25.94,25.98,48401.0,25.542,25.5814,25.542,25.5814,48401.0
2025-02-12 15:35:00,25.97,25.99,25.95,25.98,87492.0,25.5715,25.5912,25.5518,25.5814,87492.0
2025-02-12 15:40:00,25.98,25.99,25.93,25.94,82468.0,25.5814,25.5912,25.5321,25.542,82468.0
2025-02-12 15:45:00,25.94,25.99,25.93,25.96,96678.0,25.542,25.5912,25.5321,25.5617,96678.0
2025-02-12 15:50:00,25.97,26.02,25.94,25.98,196245.0,25.5715,25.6207,25.542,25.5814,196245.0
2025-02-12 15:55:00,25.98,26.02,25.97,25.99,604906.0,25.5814,25.6207,25.5715,25.5912,604906.0
2025-02-13 09:30:00,25.91,25.98,25.81,25.88,200945.0,25.5124,25.5814,25.414,25.4829,200945.0
2025-02-13 09:35:00,25.86,25.88,25.81,25.88,56615.0,25.4632,25.4829,25.414,25.4829,56615.0
2025-02-13 09:40:00,25.87,25.88,25.74,25.85,182480.0,25.473,25.4829,25.345,25.4534,182480.0
2025-02-13 09:45:00,25.86,25.91,25.84,25.89,150935.0,25.4632,25.5124,25.4435,25.4927,150935.0
2025-02-13 09:50:00,25.89,25.92,25.83,25.88,107920.0,25.4927,25.5223,25.4337,25.4829,107920.0
2025-02-13 09:55:00,25.88,25.96,25.88,25.94,69421.0,25.4829,25.5617,25.4829,25.542,69421.0
2025-02-13 10:00:00,25.95,26.02,25.93,25.98,68992.0,25.5518,25.6207,25.5321,25.5814,68992.0
2025-02-13 10:05:00,25.98,26.04,25.97,26.02,84083.0,25.5814,25.6404,25.5715,25.6207,84083.0
2025-02-13 10:10:00,26.02,26.11,26.02,26.1,84296.0,25.6207,25.7094,25.6207,25.6995,84296.0
2025-02-13 10:15:00,26.1,26.13,26.06,26.11,70811.0,25.6995,25.7291,25.6601,25.7094,70811.0
2025-02-13 10:20:00,26.1,26.11,26.02,26.04,54963.0,25.6995,25.7094,25.6207,25.6404,54963.0
2025-02-13 10:25:00,26.04,26.05,25.98,26.0,77773.0,25.6404,25.6503,25.5814,25.6011,77773.0
2025-02-13 10:30:00,26.0,26.01,25.92,25.96,74548.0,25.6011,25.6109,25.5223,25.5617,74548.0
2025-02-13 10:35:00,25.97,26.03,25.97,25.98,51992.0,25.5715,25.6306,25.5715,25.5814,51992.0
2025-02-13 10:40:00,25.98,26.04,25.97,26.03,59410.0,25.5814,25.6404,25.5715,25.6306,59410.0
2025-02-13 10:45:00,26.03,26.04,25.96,26.02,71559.0,25.6306,25.6404,25.5617,25.6207,71559.0
2025-02-13 10:50:00,26.02,26.06,25.96,25.98,56918.0,25.6207,25.6601,25.5617,25.5814,56918.0
2025-02-13 10:55:00,25.98,26.04,25.97,26.04,58424.0,25.5814,25.6404,25.5715,25.6404,58424.0
2025-02-13 11:00:00,26.05,26.07,26.03,26.07,51145.0,25.6503,25.67,25.6306,25.67,51145.0
2025-02-13 11:05:00,26.07,26.07,26.04,26.04,45358.0,25.67,25.67,25.6404,25.6404,45358.0
2025-02-13 11:10:00,26.03,26.11,26.03,26.08,42995.0,25.6306,25.7094,25.6306,25.6798,42995.0
2025-02-13 11:15:00,26.08,26.11,26.07,26.11,57961.0,25.6798,25.7094,25.67,25.7094,57961.0
2025-02-13 11:20:00,26.11,26.19,26.09,26.17,93724.0,25.7094,25.7881,25.6897,25.7684,93724.0
2025-02-13 11:25:00,26.17,26.25,26.16,26.25,34268.0,25.7684,25.8472,25.7586,25.8472,34268.0
2025-02-13 11:30:00,26.25,26.28,26.23,26.24,100174.0,25.8472,25.8768,25.8275,25.8374,100174.0
2025-02-13 11:35:00,26.24,26.24,26.19,26.21,38997.0,25.8374,25.8374,25.7881,25.8078,38997.0
2025-02-13 11:40:00,26.21,26.22,26.17,26.19,30142.0,25.8078,25.8177,25.7684,25.7881,30142.0
2025-02-13 11:45:00,26.19,26.21,26.17,26.21,32632.0,25.7881,25.8078,25.7684,25.8078,32632.0
2025-02-13 11:50:00,26.21,26.3,26.2,26.3,60480.0,25.8078,25.8965,25.798,25.8965,60480.0
2025-02-13 11:55:00,26.3,26.31,26.27,26.29,52948.0,25.8965,25.9063,25.8669,25.8866,52948.0
2025-02-13 12:00:00,26.29,26.29,26.23,26.24,28684.0,25.8866,25.8866,25.8275,25.8374,28684.0
2025-02-13 12:05:00,26.25,26.28,26.24,26.24,21932.0,25.8472,25.8768,25.8374,25.8374,21932.0
2025-02-13 12:10:00,26.24,26.24,26.19,26.21,44562.0,25.8374,25.8374,25.7881,25.8078,44562.0
2025-02-13 12:15:00,26.21,26.28,26.21,26.27,91513.0,25.8078,25.8768,25.8078,25.8669,91513.0
2025-02-13 12:20:00,26.27,26.29,26.25,26.29,17334.0,25.8669,25.8866,25.8472,25.8866,17334.0
2025-02-13 12:25:00,26.28,26.31,26.27,26.29,27149.0,25.8768,25.9063,25.8669,25.8866,27149.0
2025-02-13 12:30:00,26.3,26.3,26.28,26.3,38597.0,25.8965,25.8965,25.8768,25.8965,38597.0
2025-02-13 12:35:00,26.29,26.3,26.26,26.26,33059.0,25.8866,25.8965,25.8571,25.8571,33059.0
2025-02-13 12:40:00,26.27,26.29,26.26,26.27,44184.0,25.8669,25.8866,25.8571,25.8669,44184.0
2025-02-13 12:45:00,26.27,26.27,26.23,26.24,44238.0,25.8669,25.8669,25.8275,25.8374,44238.0
2025-02-13 12:50:00,26.23,26.24,26.21,26.24,36232.0,25.8275,25.8374,25.8078,25.8374,36232.0
2025-02-13 12:55:00,26.23,26.24,26.19,26.24,35195.0,25.8275,25.8374,25.7881,25.8374,35195.0
2025-02-13 13:00:00,26.25,26.28,26.23,26.27,16160.0,25.8472,25.8768,25.8275,25.8669,16160.0
2025-02-13 13:05:00,26.27,26.28,26.24,26.28,65526.0,25.8669,25.8768,25.8374,25.8768,65526.0
2025-02-13 13:10:00,26.28,26.34,26.27,26.33,46208.0,25.8768,25.9358,25.8669,25.926,46208.0
2025-02-13 13:15:00,26.33,26.37,26.32,26.35,93875.0,25.926,25.9654,25.9161,25.9457,93875.0
2025-02-13 13:20:00,26.35,26.39,26.34,26.36,72250.0,25.9457,25.9851,25.9358,25.9555,72250.0
2025-02-13 13:25:00,26.36,26.42,26.34,26.41,61779.0,25.9555,26.0146,25.9358,26.0048,61779.0
2025-02-13 13:30:00,26.4,26.41,26.37,26.38,80252.0,25.9949,26.0048,25.9654,25.9752,80252.0
2025-02-13 13:35:00,26.38,26.4,26.37,26.39,80637.0,25.9752,25.9949,25.9654,25.9851,80637.0
2025-02-13 13:40:00,26.39,26.41,26.37,26.39,94816.0,25.9851,26.0048,25.9654,25.9851,94816.0
2025-02-13 13:45:00,26.39,26.39,26.34,26.37,37740.0,25.9851,25.9851,25.9358,25.9654,37740.0
2025-02-13 13:50:00,26.37,26.37,26.3,26.32,36093.0,25.9654,25.9654,25.8965,25.9161,36093.0
2025-02-13 13:55:00,26.32,26.33,26.25,26.29,41497.0,25.9161,25.926,25.8472,25.8866,41497.0
2025-02-13 14:00:00,26.28,26.32,26.27,26.3,31955.0,25.8768,25.9161,25.8669,25.8965,31955.0
2025-02-13 14:05:00,26.31,26.34,26.29,26.34,22351.0,25.9063,25.9358,25.8866,25.9358,22351.0
2025-02-13 14:10:00,26.34,26.35,26.3,26.35,21897.0,25.9358,25.9457,25.8965,25.9457,21897.0
2025-02-13 14:15:00,26.35,26.42,26.34,26.41,28191.0,25.9457,26.0146,25.9358,26.0048,28191.0
2025-02-13 14:20:00,26.41,26.41,26.36,26.39,40264.0,26.0048,26.0048,25.9555,25.9851,40264.0
2025-02-13 14:25:00,26.39,26.39,26.32,26.33,36018.0,25.9851,25.9851,25.9161,25.926,36018.0
2025-02-13 14:30:00,26.33,26.36,26.32,26.35,43919.0,25.926,25.9555,25.9161,25.9457,43919.0
2025-02-13 14:35:00,26.35,26.42,26.34,26.39,40728.0,25.9457,26.0146,25.9358,25.9851,40728.0
2025-02-13 14:40:00,26.39,26.41,26.38,26.39,22413.0,25.9851,26.0048,25.9752,25.9851,22413.0
2025-02-13 14:45:00,26.39,26.41,26.35,26.37,28892.0,25.9851,26.0048,25.9457,25.9654,28892.0
2025-02-13 14:50:00,26.36,26.37,26.33,26.35,32276.0,25.9555,25.9654,25.926,25.9457,32276.0
2025-02-13 14:55:00,26.34,26.36,26.33,26.36,22276.0,25.9358,25.9555,25.926,25.9555,22276.0
2025-02-13 15:00:00,26.36,26.38,26.34,26.36,24379.0,25.9555,25.9752,25.9358,25.9555,24379.0
2025-02-13 15:05:00,26.35,26.35,26.31,26.32,51682.0,25.9457,25.9457,25.9063,25.9161,51682.0
2025-02-13 15:10:00,26.32,26.32,26.29,26.31,47525.0,25.9161,25.9161,25.8866,25.9063,47525.0
2025-02-13 15:15:00,26.3,26.31,26.26,26.28,102929.0,25.8965,25.9063,25.8571,25.8768,102929.0
2025-02-13 15:20:00,26.27,26.28,26.24,26.26,76960.0,25.8669,25.8768,25.8374,25.8571,76960.0
2025-02-13 15:25:00,26.25,26.31,26.25,26.3,168071.0,25.8472,25.9063,25.8472,25.8965,168071.0
2025-02-13 15:30:00,26.3,26.34,26.28,26.31,81201.0,25.8965,25.9358,25.8768,25.9063,81201.0
2025-02-13 15:35:00,26.32,26.32,26.28,26.3,79327.0,25.9161,25.9161,25.8768,25.8965,79327.0
2025-02-13 15:40:00,26.3,26.31,26.21,26.22,77918.0,25.8965,25.9063,25.8078,25.8177,77918.0
2025-02-13 15:45:00,26.21,26.29,26.2,26.28,160617.0,25.8078,25.8866,25.798,25.8768,160617.0
2025-02-13 15:50:00,26.28,26.31,26.23,26.24,133738.0,25.8768,25.9063,25.8275,25.8374,133738.0
2025-02-13 15:55:00,26.24,26.3,26.23,26.29,376409.0,25.8374,25.8965,25.8275,25.8866,376409.0
2025-02-14 09:30:00,26.49,26.56,26.38,26.54,150753.0,26.0835,26.1525,25.9752,26.1328,150753.0
2025-02-14 09:35:00,26.56,26.69,26.52,26.68,55341.0,26.1525,26.2805,26.1131,26.2706,55341.0
2025-02-14 09:40:00,26.68,26.77,26.67,26.74,80722.0,26.2706,26.3592,26.2608,26.3297,80722.0
2025-02-14 09:45:00,26.74,26.78,26.6,26.64,215562.0,26.3297,26.3691,26.1918,26.2312,215562.0
2025-02-14 09:50:00,26.64,26.68,26.58,26.68,113344.0,26.2312,26.2706,26.1722,26.2706,113344.0
2025-02-14 09:55:00,26.68,26.69,26.64,26.67,36913.0,26.2706,26.2805,26.2312,26.2608,36913.0
2025-02-14 10:00:00,26.68,26.68,26.45,26.51,162855.0,26.2706,26.2706,26.0441,26.1032,162855.0
2025-02-14 10:05:00,26.51,26.54,26.43,26.44,132362.0,26.1032,26.1328,26.0245,26.0343,132362.0
2025-02-14 10:10:00,26.43,26.43,26.36,26.39,40212.0,26.0245,26.0245,25.9555,25.9851,40212.0
2025-02-14 10:15:00,26.38,26.41,26.36,26.37,39319.0,25.9752,26.0048,25.9555,25.9654,39319.0
2025-02-14 10:20:00,26.37,26.39,26.32,26.35,48316.0,25.9654,25.9851,25.9161,25.9457,48316.0
2025-02-14 10:25:00,26.35,26.36,26.3,26.3,29212.0,25.9457,25.9555,25.8965,25.8965,29212.0
2025-02-14 10:30:00,26.3,26.35,26.3,26.3,29310.0,25.8965,25.9457,25.8965,25.8965,29310.0
2025-02-14 10:35:00,26.29,26.33,26.28,26.32,37000.0,25.8866,25.926,25.8768,25.9161,37000.0
2025-02-14 10:40:00,26.32,26.32,26.28,26.3,42851.0,25.9161,25.9161,25.8768,25.8965,42851.0
2025-02-14 10:45:00,26.3,26.33,26.28,26.29,25614.0,25.8965,25.926,25.8768,25.8866,25614.0
2025-02-14 10:50:00,26.28,26.36,26.27,26.34,45388.0,25.8768,25.9555,25.8669,25.9358,45388.0
2025-02-14 10:55:00,26.34,26.36,26.32,26.35,18216.0,25.9358,25.9555,25.9161,25.9457,18216.0
2025-02-14 11:00:00,26.35,26.38,26.34,26.38,29867.0,25.9457,25.9752,25.9358,25.9752,29867.0
2025-02-14 11:05:00,26.38,26.38,26.34,26.35,17418.0,25.9752,25.9752,25.9358,25.9457,17418.0
2025-02-14 11:10:00,26.35,26.39,26.3,26.33,79489.0,25.9457,25.9851,25.8965,25.926,79489.0
2025-02-14 11:15:00,26.33,26.34,26.3,26.3,23233.0,25.926,25.9358,25.8965,25.8965,23233.0
2025-02-14 11:20:00,26.3,26.31,26.27,26.3,32292.0,25.8965,25.9063,25.8669,25.8965,32292.0
2025-02-14 11:25:00,26.3,26.33,26.29,26.3,38324.0,25.8965,25.926,25.8866,25.8965,38324.0
2025-02-14 11:30:00,26.3,26.3,26.27,26.3,35060.0,25.8965,25.8965,25.8669,25.8965,35060.0
2025-02-14 11:35:00,26.3,26.33,26.29,26.31,37346.0,25.8965,25.926,25.8866,25.9063,37346.0
2025-02-14 11:40:00,26.32,26.34,26.28,26.3,33159.0,25.9161,25.9358,25.8768,25.8965,33159.0
2025-02-14 11:45:00,26.3,26.33,26.28,26.29,35938.0,25.8965,25.926,25.8768,25.8866,35938.0
2025-02-14 11:50:00,26.29,26.33,26.28,26.31,94017.0,25.8866,25.926,25.8768,25.9063,94017.0
2025-02-14 11:55:00,26.3,26.32,26.29,26.3,17546.0,25.8965,25.9161,25.8866,25.8965,17546.0
2025-02-14 12:00:00,26.3,26.35,26.3,26.33,84901.0,25.8965,25.9457,25.8965,25.926,84901.0
2025-02-14 12:05:00,26.33,26.36,26.32,26.36,19652.0,25.926,25.9555,25.9161,25.9555,19652.0
2025-02-14 12:10:00,26.35,26.37,26.31,26.36,16550.0,25.9457,25.9654,25.9063,25.9555,16550.0
2025-02-14 12:15:00,26.36,26.36,26.28,26.29,21626.0,25.9555,25.9555,25.8768,25.8866,21626.0
2025-02-14 12:20:00,26.29,26.31,26.28,26.29,16876.0,25.8866,25.9063,25.8768,25.8866,16876.0
2025-02-14 12:25:00,26.29,26.33,26.28,26.33,32201.0,25.8866,25.926,25.8768,25.926,32201.0
2025-02-14 12:30:00,26.32,26.33,26.27,26.27,24526.0,25.9161,25.926,25.8669,25.8669,24526.0
2025-02-14 12:35:00,26.28,26.3,26.25,26.28,53777.0,25.8768,25.8965,25.8472,25.8768,53777.0
2025-02-14 12:40:00,26.28,26.28,26.2,26.21,56661.0,25.8768,25.8768,25.798,25.8078,56661.0
2025-02-14 12:45:00,26.21,26.22,26.18,26.22,33715.0,25.8078,25.8177,25.7783,25.8177,33715.0
2025-02-14 12:50:00,26.21,26.26,26.21,26.25,31576.0,25.8078,25.8571,25.8078,25.8472,31576.0
2025-02-14 12:55:00,26.25,26.25,26.21,26.21,20197.0,25.8472,25.8472,25.8078,25.8078,20197.0
2025-02-14 13:00:00,26.21,26.23,26.19,26.2,30313.0,25.8078,25.8275,25.7881,25.798,30313.0
2025-02-14 13:05:00,26.2,26.22,26.17,26.18,22782.0,25.798,25.8177,25.7684,25.7783,22782.0
2025-02-14 13:10:00,26.17,26.19,26.15,26.18,36614.0,25.7684,25.7881,25.7488,25.7783,36614.0
2025-02-14 13:15:00,26.18,26.24,26.17,26.21,122879.0,25.7783,25.8374,25.7684,25.8078,122879.0
2025-02-14 13:20:00,26.21,26.22,26.21,26.21,22261.0,25.8078,25.8177,25.8078,25.8078,22261.0
2025-02-14 13:25:00,26.21,26.23,26.21,26.23,32009.0,25.8078,25.8275,25.8078,25.8275,32009.0
2025-02-14 13:30:00,26.22,26.27,26.22,26.27,64376.0,25.8177,25.8669,25.8177,25.8669,64376.0
2025-02-14 13:35:00,26.27,26.27,26.22,26.23,48094.0,25.8669,25.8669,25.8177,25.8275,48094.0
2025-02-14 13:40:00,26.23,26.23,26.2,26.21,31746.0,25.8275,25.8275,25.798,25.8078,31746.0
2025-02-14 13:45:00,26.21,26.24,26.2,26.24,66496.0,25.8078,25.8374,25.798,25.8374,66496.0
2025-02-14 13:50:00,26.24,26.24,26.19,26.21,41500.0,25.8374,25.8374,25.7881,25.8078,41500.0
2025-02-14 13:55:00,26.21,26.21,26.18,26.19,25284.0,25.8078,25.8078,25.7783,25.7881,25284.0
2025-02-14 14:00:00,26.18,26.22,26.18,26.21,42698.0,25.7783,25.8177,25.7783,25.8078,42698.0
2025-02-14 14:05:00,26.22,26.25,26.21,26.23,33553.0,25.8177,25.8472,25.8078,25.8275,33553.0
2025-02-14 14:10:00,26.22,26.27,26.22,26.27,29329.0,25.8177,25.8669,25.8177,25.8669,29329.0
2025-02-14 14:15:00,26.27,26.27,26.25,26.25,282920.0,25.8669,25.8669,25.8472,25.8472,282920.0
2025-02-14 14:20:00,26.25,26.25,26.18,26.2,61712.0,25.8472,25.8472,25.7783,25.798,61712.0
2025-02-14 14:25:00,26.2,26.2,26.15,26.16,51851.0,25.798,25.798,25.7488,25.7586,51851.0
2025-02-14 14:30:00,26.16,26.18,26.15,26.17,74579.0,25.7586,25.7783,25.7488,25.7684,74579.0
2025-02-14 14:35:00,26.18,26.22,26.15,26.2,289560.0,25.7783,25.8177,25.7488,25.798,289560.0
2025-02-14 14:40:00,26.2,26.2,26.17,26.18,50336.0,25.798,25.798,25.7684,25.7783,50336.0
2025-02-14 14:45:00,26.17,26.22,26.17,26.21,63553.0,25.7684,25.8177,25.7684,25.8078,63553.0
2025-02-14 14:50:00,26.21,26.22,26.17,26.19,60167.0,25.8078,25.8177,25.7684,25.7881,60167.0
2025-02-14 14:55:00,26.19,26.25,26.18,26.23,167315.0,25.7881,25.8472,25.7783,25.8275,167315.0
2025-02-14 15:00:00,26.23,26.24,26.21,26.21,43696.0,25.8275,25.8374,25.8078,25.8078,43696.0
2025-02-14 15:05:00,26.21,26.28,26.19,26.27,70814.0,25.8078,25.8768,25.7881,25.8669,70814.0
2025-02-14 15:10:00,26.27,26.28,26.26,26.28,40714.0,25.8669,25.8768,25.8571,25.8768,40714.0
2025-02-14 15:15:00,26.28,26.32,26.27,26.3,72560.0,25.8768,25.9161,25.8669,25.8965,72560.0
2025-02-14 15:20:00,26.3,26.31,26.29,26.3,39570.0,25.8965,25.9063,25.8866,25.8965,39570.0
2025-02-14 15:25:00,26.3,26.3,26.26,26.27,50220.0,25.8965,25.8965,25.8571,25.8669,50220.0
2025-02-14 15:30:00,26.27,26.31,26.27,26.29,64950.0,25.8669,25.9063,25.8669,25.8866,64950.0
2025-02-14 15:35:00,26.28,26.29,26.26,26.28,187697.0,25.8768,25.8866,25.8571,25.8768,187697.0
2025-02-14 15:40:00,26.28,26.29,26.18,26.2,205455.0,25.8768,25.8866,25.7783,25.798,205455.0
2025-02-14 15:45:00,26.2,26.23,26.16,26.2,166348.0,25.798,25.8275,25.7586,25.798,166348.0
2025-02-14 15:50:00,26.2,26.23,26.16,26.2,143854.0,25.798,25.8275,25.7586,25.798,143854.0
2025-02-14 15:55:00,26.2,26.2,26.14,26.14,523833.0,25.798,25.798,25.7389,25.7389,523833.0
2025-02-18 09:30:00,26.22,26.31,26.09,26.3,262333.0,25.8177,25.9063,25.6897,25.8965,262333.0
2025-02-18 09:35:00,26.27,26.4,26.25,26.34,57546.0,25.8669,25.9949,25.8472,25.9358,57546.0
2025-02-18 09:40:00,26.34,26.34,26.2,26.27,158108.0,25.9358,25.9358,25.798,25.8669,158108.0
2025-02-18 09:45:00,26.28,26.37,26.26,26.35,81244.0,25.8768,25.9654,25.8571,25.9457,81244.0
2025-02-18 09:50:00,26.35,26.47,26.32,26.45,114565.0,25.9457,26.0638,25.9161,26.0441,114565.0
2025-02-18 09:55:00,26.44,26.63,26.42,26.61,120751.0,26.0343,26.2214,26.0146,26.2017,120751.0
2025-02-18 10:00:00,26.61,26.7,26.52,26.53,355095.0,26.2017,26.2903,26.1131,26.1229,355095.0
2025-02-18 10:05:00,26.53,26.63,26.52,26.58,65521.0,26.1229,26.2214,26.1131,26.1722,65521.0
2025-02-18 10:10:00,26.58,26.66,26.57,26.61,63045.0,26.1722,26.2509,26.1623,26.2017,63045.0
2025-02-18 10:15:00,26.61,26.67,26.6,26.66,63680.0,26.2017,26.2608,26.1918,26.2509,63680.0
2025-02-18 10:20:00,26.66,26.71,26.59,26.69,90087.0,26.2509,26.3002,26.182,26.2805,90087.0
2025-02-18 10:25:00,26.69,26.75,26.68,26.73,56228.0,26.2805,26.3395,26.2706,26.3199,56228.0
2025-02-18 10:30:00,26.72,26.82,26.72,26.81,110612.0,26.31,26.4085,26.31,26.3986,110612.0
2025-02-18 10:35:00,26.82,26.84,26.81,26.83,81078.0,26.4085,26.4282,26.3986,26.4183,81078.0
2025-02-18 10:40:00,26.83,26.9,26.82,26.83,142591.0,26.4183,26.4872,26.4085,26.4183,142591.0
2025-02-18 10:45:00,26.83,26.84,26.75,26.8,106116.0,26.4183,26.4282,26.3395,26.3888,106116.0
2025-02-18 10:50:00,26.8,26.82,26.74,26.75,121109.0,26.3888,26.4085,26.3297,26.3395,121109.0
2025-02-18 10:55:00,26.75,26.77,26.71,26.74,92325.0,26.3395,26.3592,26.3002,26.3297,92325.0
2025-02-18 11:00:00,26.74,26.8,26.72,26.8,155878.0,26.3297,26.3888,26.31,26.3888,155878.0
2025-02-18 11:05:00,26.8,26.83,26.79,26.82,71392.0,26.3888,26.4183,26.3789,26.4085,71392.0
2025-02-18 11:10:00,26.82,26.83,26.8,26.82,37018.0,26.4085,26.4183,26.3888,26.4085,37018.0
2025-02-18 11:15:00,26.82,26.82,26.78,26.78,68338.0,26.4085,26.4085,26.3691,26.3691,68338.0
2025-02-18 11:20:00,26.79,26.79,26.73,26.76,44677.0,26.3789,26.3789,26.3199,26.3494,44677.0
2025-02-18 11:25:00,26.76,26.79,26.72,26.78,75395.0,26.3494,26.3789,26.31,26.3691,75395.0
2025-02-18 11:30:00,26.79,26.81,26.75,26.8,131915.0,26.3789,26.3986,26.3395,26.3888,131915.0
2025-02-18 11:35:00,26.79,26.81,26.77,26.8,65366.0,26.3789,26.3986,26.3592,26.3888,65366.0
2025-02-18 11:40:00,26.8,26.85,26.79,26.85,77454.0,26.3888,26.438,26.3789,26.438,77454.0
2025-02-18 11:45:00,26.85,26.92,26.82,26.91,125051.0,26.438,26.5069,26.4085,26.4971,125051.0
2025-02-18 11:50:00,26.91,26.95,26.86,26.87,108074.0,26.4971,26.5365,26.4479,26.4577,108074.0
2025-02-18 11:55:00,26.87,26.88,26.86,26.88,183554.0,26.4577,26.4676,26.4479,26.4676,183554.0
2025-02-18 12:00:00,26.88,26.93,26.87,26.92,46442.0,26.4676,26.5168,26.4577,26.5069,46442.0
2025-02-18 12:05:00,26.91,26.93,26.89,26.92,34255.0,26.4971,26.5168,26.4774,26.5069,34255.0
2025-02-18 12:10:00,26.92,26.93,26.9,26.91,35126.0,26.5069,26.5168,26.4872,26.4971,35126.0
2025-02-18 12:15:00,26.91,26.97,26.9,26.96,62873.0,26.4971,26.5562,26.4872,26.5463,62873.0
2025-02-18 12:20:00,26.96,27.0,26.94,26.95,92131.0,26.5463,26.5857,26.5266,26.5365,92131.0
2025-02-18 12:25:00,26.96,27.01,26.95,27.01,78053.0,26.5463,26.5956,26.5365,26.5956,78053.0
2025-02-18 12:30:00,26.99,27.0,26.98,26.99,33171.0,26.5759,26.5857,26.566,26.5759,33171.0
2025-02-18 12:35:00,27.0,27.07,26.98,27.05,56912.0,26.5857,26.6546,26.566,26.6349,56912.0
2025-02-18 12:40:00,27.06,27.07,27.01,27.02,66582.0,26.6448,26.6546,26.5956,26.6054,66582.0
2025-02-18 12:45:00,27.01,27.07,27.0,27.07,47058.0,26.5956,26.6546,26.5857,26.6546,47058.0
2025-02-18 12:50:00,27.06,27.1,27.05,27.09,26211.0,26.6448,26.6842,26.6349,26.6743,26211.0
2025-02-18 12:55:00,27.08,27.13,27.07,27.12,55384.0,26.6645,26.7137,26.6546,26.7039,55384.0
2025-02-18 13:00:00,27.12,27.13,27.1,27.12,42429.0,26.7039,26.7137,26.6842,26.7039,42429.0
2025-02-18 13:05:00,27.11,27.15,27.08,27.14,108559.0,26.694,26.7334,26.6645,26.7236,108559.0
2025-02-18 13:10:00,27.14,27.16,27.13,27.15,50223.0,26.7236,26.7433,26.7137,26.7334,50223.0
2025-02-18 13:15:00,27.15,27.17,27.14,27.16,44093.0,26.7334,26.7531,26.7236,26.7433,44093.0
2025-02-18 13:20:00,27.15,27.16,27.1,27.11,64669.0,26.7334,26.7433,26.6842,26.694,64669.0
2025-02-18 13:25:00,27.11,27.13,27.09,27.12,33359.0,26.694,26.7137,26.6743,26.7039,33359.0
2025-02-18 13:30:00,27.12,27.17,27.12,27.14,62700.0,26.7039,26.7531,26.7039,26.7236,62700.0
2025-02-18 13:35:00,27.15,27.17,27.09,27.1,64504.0,26.7334,26.7531,26.6743,26.6842,64504.0
2025-02-18 13:40:00,27.1,27.1,27.05,27.06,26834.0,26.6842,26.6842,26.6349,26.6448,26834.0
2025-02-18 13:45:00,27.05,27.07,27.04,27.05,35335.0,26.6349,26.6546,26.6251,26.6349,35335.0
2025-02-18 13:50:00,27.05,27.07,27.03,27.06,51309.0,26.6349,26.6546,26.6153,26.6448,51309.0
2025-02-18 13:55:00,27.07,27.09,27.05,27.08,53754.0,26.6546,26.6743,26.6349,26.6645,53754.0
2025-02-18 14:00:00,27.08,27.09,27.04,27.05,48095.0,26.6645,26.6743,26.6251,26.6349,48095.0
2025-02-18 14:05:00,27.05,27.06,26.95,26.97,37586.0,26.6349,26.6448,26.5365,26.5562,37586.0
2025-02-18 14:10:00,26.97,27.01,26.97,27.0,30307.0,26.5562,26.5956,26.5562,26.5857,30307.0
2025-02-18 14:15:00,26.99,27.0,26.94,26.97,41622.0,26.5759,26.5857,26.5266,26.5562,41622.0
2025-02-18 14:20:00,26.96,26.99,26.96,26.99,34786.0,26.5463,26.5759,26.5463,26.5759,34786.0
2025-02-18 14:25:00,26.98,26.99,26.95,26.95,33332.0,26.566,26.5759,26.5365,26.5365,33332.0
2025-02-18 14:30:00,26.95,26.96,26.93,26.95,39422.0,26.5365,26.5463,26.5168,26.5365,39422.0
2025-02-18 14:35:00,26.95,26.96,26.89,26.89,62162.0,26.5365,26.5463,26.4774,26.4774,62162.0
2025-02-18 14:40:00,26.9,26.91,26.89,26.91,48693.0,26.4872,26.4971,26.4774,26.4971,48693.0
2025-02-18 14:45:00,26.9,26.94,26.9,26.93,45697.0,26.4872,26.5266,26.4872,26.5168,45697.0
2025-02-18 14:50:00,26.94,26.94,26.89,26.91,53811.0,26.5266,26.5266,26.4774,26.4971,53811.0
2025-02-18 14:55:00,26.91,26.92,26.89,26.89,41724.0,26.4971,26.5069,26.4774,26.4774,41724.0
2025-02-18 15:00:00,26.89,26.91,26.87,26.88,38266.0,26.4774,26.4971,26.4577,26.4676,38266.0
2025-02-18 15:05:00,26.88,26.92,26.87,26.92,83533.0,26.4676,26.5069,26.4577,26.5069,83533.0
2025-02-18 15:10:00,26.92,26.92,26.86,26.86,40479.0,26.5069,26.5069,26.4479,26.4479,40479.0
2025-02-18 15:15:00,26.87,26.87,26.83,26.86,65981.0,26.4577,26.4577,26.4183,26.4479,65981.0
2025-02-18 15:20:00,26.85,26.9,26.85,26.86,55413.0,26.438,26.4872,26.438,26.4479,55413.0
2025-02-18 15:25:00,26.87,26.88,26.83,26.85,46331.0,26.4577,26.4676,26.4183,26.438,46331.0
2025-02-18 15:30:00,26.85,26.85,26.81,26.81,130523.0,26.438,26.438,26.3986,26.3986,130523.0
2025-02-18 15:35:00,26.82,26.82,26.78,26.79,86603.0,26.4085,26.4085,26.3691,26.3789,86603.0
2025-02-18 15:40:00,26.78,26.79,26.74,26.77,196629.0,26.3691,26.3789,26.3297,26.3592,196629.0
2025-02-18 15:45:00,26.78,26.82,26.76,26.78,144153.0,26.3691,26.4085,26.3494,26.3691,144153.0
2025-02-18 15:50:00,26.78,26.78,26.63,26.66,228083.0,26.3691,26.3691,26.2214,26.2509,228083.0
2025-02-18 15:55:00,26.66,26.75,26.65,26.72,709103.0,26.2509,26.3395,26.2411,26.31,709103.0
2025-02-19 09:30:00,26.67,27.0,26.67,26.81,219200.0,26.2608,26.5857,26.2608,26.3986,219200.0
2025-02-19 09:35:00,26.82,26.82,26.68,26.8,50270.0,26.4085,26.4085,26.2706,26.3888,50270.0
2025-02-19 09:40:00,26.81,26.96,26.79,26.86,52454.0,26.3986,26.5463,26.3789,26.4479,52454.0
2025-02-19 09:45:00,26.85,26.97,26.82,26.95,59442.0,26.438,26.5562,26.4085,26.5365,59442.0
2025-02-19 09:50:00,26.96,26.97,26.81,26.83,63980.0,26.5463,26.5562,26.3986,26.4183,63980.0
2025-02-19 09:55:00,26.83,26.89,26.82,26.85,27806.0,26.4183,26.4774,26.4085,26.438,27806.0
2025-02-19 10:00:00,26.85,26.86,26.79,26.86,52050.0,26.438,26.4479,26.3789,26.4479,52050.0
2025-02-19 10:05:00,26.86,26.99,26.85,26.96,54668.0,26.4479,26.5759,26.438,26.5463,54668.0
2025-02-19 10:10:00,26.97,27.06,26.93,27.01,186430.0,26.5562,26.6448,26.5168,26.5956,186430.0
2025-02-19 10:15:00,27.01,27.02,26.91,26.92,44898.0,26.5956,26.6054,26.4971,26.5069,44898.0
2025-02-19 10:20:00,26.92,26.96,26.87,26.96,100890.0,26.5069,26.5463,26.4577,26.5463,100890.0
2025-02-19 10:25:00,26.95,26.96,26.9,26.95,26001.0,26.5365,26.5463,26.4872,26.5365,26001.0
2025-02-19 10:30:00,26.95,27.01,26.94,26.96,121131.0,26.5365,26.5956,26.5266,26.5463,121131.0
2025-02-19 10:35:00,26.96,26.99,26.89,26.89,42760.0,26.5463,26.5759,26.4774,26.4774,42760.0
2025-02-19 10:40:00,26.89,26.9,26.81,26.89,117109.0,26.4774,26.4872,26.3986,26.4774,117109.0
2025-02-19 10:45:00,26.89,26.91,26.84,26.85,109898.0,26.4774,26.4971,26.4282,26.438,109898.0
2025-02-19 10:50:00,26.85,26.87,26.78,26.84,46746.0,26.438,26.4577,26.3691,26.4282,46746.0
2025-02-19 10:55:00,26.84,26.87,26.8,26.8,65160.0,26.4282,26.4577,26.3888,26.3888,65160.0
2025-02-19 11:00:00,26.81,26.87,26.8,26.86,40741.0,26.3986,26.4577,26.3888,26.4479,40741.0
2025-02-19 11:05:00,26.86,26.95,26.85,26.88,94927.0,26.4479,26.5365,26.438,26.4676,94927.0
2025-02-19 11:10:00,26.88,26.91,26.85,26.86,32586.0,26.4676,26.4971,26.438,26.4479,32586.0
2025-02-19 11:15:00,26.85,26.89,26.8,26.89,56853.0,26.438,26.4774,26.3888,26.4774,56853.0
2025-02-19 11:20:00,26.89,26.9,26.84,26.88,97173.0,26.4774,26.4872,26.4282,26.4676,97173.0
2025-02-19 11:25:00,26.88,26.89,26.84,26.86,83295.0,26.4676,26.4774,26.4282,26.4479,83295.0
2025-02-19 11:30:00,26.85,26.89,26.84,26.86,32749.0,26.438,26.4774,26.4282,26.4479,32749.0
2025-02-19 11:35:00,26.86,26.87,26.84,26.85,47831.0,26.4479,26.4577,26.4282,26.438,47831.0
2025-02-19 11:40:00,26.85,26.9,26.84,26.88,54063.0,26.438,26.4872,26.4282,26.4676,54063.0
2025-02-19 11:45:00,26.88,26.91,26.87,26.91,55181.0,26.4676,26.4971,26.4577,26.4971,55181.0
2025-02-19 11:50:00,26.91,26.93,26.89,26.91,37910.0,26.4971,26.5168,26.4774,26.4971,37910.0
2025-02-19 11:55:00,26.91,26.91,26.85,26.88,37121.0,26.4971,26.4971,26.438,26.4676,37121.0
2025-02-19 12:00:00,26.87,26.88,26.84,26.85,90352.0,26.4577,26.4676,26.4282,26.438,90352.0
2025-02-19 12:05:00,26.85,26.85,26.77,26.8,161740.0,26.438,26.438,26.3592,26.3888,161740.0
2025-02-19 12:10:00,26.8,26.85,26.79,26.84,52104.0,26.3888,26.438,26.3789,26.4282,52104.0
2025-02-19 12:15:00,26.84,26.85,26.81,26.84,127062.0,26.4282,26.438,26.3986,26.4282,127062.0
2025-02-19 12:20:00,26.84,26.85,26.8,26.8,120426.0,26.4282,26.438,26.3888,26.3888,120426.0
2025-02-19 12:25:00,26.8,26.83,26.78,26.81,46162.0,26.3888,26.4183,26.3691,26.3986,46162.0
2025-02-19 12:30:00,26.81,26.84,26.78,26.8,33138.0,26.3986,26.4282,26.3691,26.3888,33138.0
2025-02-19 12:35:00,26.8,26.81,26.76,26.76,26574.0,26.3888,26.3986,26.3494,26.3494,26574.0
2025-02-19 12:40:00,26.76,26.81,26.74,26.79,350092.0,26.3494,26.3986,26.3297,26.3789,350092.0
2025-02-19 12:45:00,26.79,26.8,26.78,26.79,41811.0,26.3789,26.3888,26.3691,26.3789,41811.0
2025-02-19 12:50:00,26.79,26.8,26.7,26.71,46115.0,26.3789,26.3888,26.2903,26.3002,46115.0
2025-02-19 12:55:00,26.71,26.76,26.7,26.75,109146.0,26.3002,26.3494,26.2903,26.3395,109146.0
2025-02-19 13:00:00,26.75,26.78,26.74,26.77,25672.0,26.3395,26.3691,26.3297,26.3592,25672.0
2025-02-19 13:05:00,26.77,26.78,26.72,26.73,52291.0,26.3592,26.3691,26.31,26.3199,52291.0
2025-02-19 13:10:00,26.74,26.74,26.71,26.74,51043.0,26.3297,26.3297,26.3002,26.3297,51043.0
2025-02-19 13:15:00,26.73,26.75,26.73,26.74,36370.0,26.3199,26.3395,26.3199,26.3297,36370.0
2025-02-19 13:20:00,26.75,26.76,26.74,26.75,41915.0,26.3395,26.3494,26.3297,26.3395,41915.0
2025-02-19 13:25:00,26.74,26.75,26.71,26.73,63646.0,26.3297,26.3395,26.3002,26.3199,63646.0
2025-02-19 13:30:00,26.72,26.74,26.72,26.73,27683.0,26.31,26.3297,26.31,26.3199,27683.0
2025-02-19 13:35:00,26.73,26.75,26.7,26.71,49312.0,26.3199,26.3395,26.2903,26.3002,49312.0
2025-02-19 13:40:00,26.71,26.72,26.67,26.7,35281.0,26.3002,26.31,26.2608,26.2903,35281.0
2025-02-19 13:45:00,26.7,26.73,26.69,26.69,32199.0,26.2903,26.3199,26.2805,26.2805,32199.0
2025-02-19 13:50:00,26.7,26.7,26.62,26.63,95139.0,26.2903,26.2903,26.2115,26.2214,95139.0
2025-02-19 13:55:00,26.63,26.68,26.62,26.66,32850.0,26.2214,26.2706,26.2115,26.2509,32850.0
2025-02-19 14:00:00,26.66,26.69,26.64,26.65,33825.0,26.2509,26.2805,26.2312,26.2411,33825.0
2025-02-19 14:05:00,26.64,26.69,26.64,26.69,25403.0,26.2312,26.2805,26.2312,26.2805,25403.0
2025-02-19 14:10:00,26.68,26.71,26.65,26.71,32118.0,26.2706,26.3002,26.2411,26.3002,32118.0
2025-02-19 14:15:00,26.71,26.77,26.7,26.77,27639.0,26.3002,26.3592,26.2903,26.3592,27639.0
2025-02-19 14:20:00,26.77,26.79,26.74,26.76,50843.0,26.3592,26.3789,26.3297,26.3494,50843.0
2025-02-19 14:25:00,26.76,26.76,26.73,26.74,28143.0,26.3494,26.3494,26.3199,26.3297,28143.0
2025-02-19 14:30:00,26.74,26.77,26.73,26.74,24580.0,26.3297,26.3592,26.3199,26.3297,24580.0
2025-02-19 14:35:00,26.74,26.76,26.73,26.74,25086.0,26.3297,26.3494,26.3199,26.3297,25086.0
2025-02-19 14:40:00,26.74,26.74,26.7,26.73,43527.0,26.3297,26.3297,26.2903,26.3199,43527.0
2025-02-19 14:45:00,26.73,26.73,26.7,26.72,38436.0,26.3199,26.3199,26.2903,26.31,38436.0
2025-02-19 14:50:00,26.72,26.75,26.71,26.73,34842.0,26.31,26.3395,26.3002,26.3199,34842.0
2025-02-19 14:55:00,26.72,26.73,26.7,26.71,37794.0,26.31,26.3199,26.2903,26.3002,37794.0
2025-02-19 15:00:00,26.71,26.75,26.71,26.73,39008.0,26.3002,26.3395,26.3002,26.3199,39008.0
2025-02-19 15:05:00,26.73,26.73,26.69,26.71,61606.0,26.3199,26.3199,26.2805,26.3002,61606.0
2025-02-19 15:10:00,26.71,26.75,26.7,26.75,85575.0,26.3002,26.3395,26.2903,26.3395,85575.0
2025-02-19 15:15:00,26.75,26.76,26.68,26.7,57562.0,26.3395,26.3494,26.2706,26.2903,57562.0
2025-02-19 15:20:00,26.7,26.72,26.67,26.69,46153.0,26.2903,26.31,26.2608,26.2805,46153.0
2025-02-19 15:25:00,26.69,26.71,26.67,26.69,43413.0,26.2805,26.3002,26.2608,26.2805,43413.0
2025-02-19 15:30:00,26.69,26.7,26.67,26.7,53808.0,26.2805,26.2903,26.2608,26.2903,53808.0
2025-02-19 15:35:00,26.7,26.72,26.69,26.71,66795.0,26.2903,26.31,26.2805,26.3002,66795.0
2025-02-19 15:40:00,26.71,26.75,26.7,26.74,81739.0,26.3002,26.3395,26.2903,26.3297,81739.0
2025-02-19 15:45:00,26.74,26.75,26.73,26.74,90795.0,26.3297,26.3395,26.3199,26.3297,90795.0
2025-02-19 15:50:00,26.74,26.75,26.69,26.7,217070.0,26.3297,26.3395,26.2805,26.2903,217070.0
2025-02-19 15:55:00,26.7,26.78,26.69,26.75,717697.0,26.2903,26.3691,26.2805,26.3395,717697.0
2025-02-20 09:30:00,26.79,26.92,26.76,26.79,182642.0,26.3789,26.5069,26.3494,26.3789,182642.0
2025-02-20 09:35:00,26.78,26.85,26.73,26.8,37693.0,26.3691,26.438,26.3199,26.3888,37693.0
2025-02-20 09:40:00,26.81,26.88,26.81,26.85,67357.0,26.3986,26.4676,26.3986,26.438,67357.0
2025-02-20 09:45:00,26.86,27.08,26.85,27.08,110761.0,26.4479,26.6645,26.438,26.6645,110761.0
2025-02-20 09:50:00,27.08,27.22,27.02,27.2,166842.0,26.6645,26.8023,26.6054,26.7826,166842.0
2025-02-20 09:55:00,27.2,27.2,27.02,27.05,65931.0,26.7826,26.7826,26.6054,26.6349,65931.0
2025-02-20 10:00:00,27.04,27.04,26.92,27.0,96535.0,26.6251,26.6251,26.5069,26.5857,96535.0
2025-02-20 10:05:00,27.0,27.02,26.95,26.98,30130.0,26.5857,26.6054,26.5365,26.566,30130.0
2025-02-20 10:10:00,26.99,27.01,26.96,26.96,44428.0,26.5759,26.5956,26.5463,26.5463,44428.0
2025-02-20 10:15:00,26.96,27.04,26.94,27.01,58481.0,26.5463,26.6251,26.5266,26.5956,58481.0
2025-02-20 10:20:00,27.01,27.04,26.99,27.01,33653.0,26.5956,26.6251,26.5759,26.5956,33653.0
2025-02-20 10:25:00,27.02,27.02,26.96,27.0,29570.0,26.6054,26.6054,26.5463,26.5857,29570.0
2025-02-20 10:30:00,26.99,27.02,26.97,26.99,26877.0,26.5759,26.6054,26.5562,26.5759,26877.0
2025-02-20 10:35:00,26.99,27.01,26.94,26.96,45915.0,26.5759,26.5956,26.5266,26.5463,45915.0
2025-02-20 10:40:00,26.96,27.02,26.93,27.0,62329.0,26.5463,26.6054,26.5168,26.5857,62329.0
2025-02-20 10:45:00,27.0,27.03,26.94,26.97,49790.0,26.5857,26.6153,26.5266,26.5562,49790.0
2025-02-20 10:50:00,26.98,26.99,26.95,26.96,42222.0,26.566,26.5759,26.5365,26.5463,42222.0
2025-02-20 10:55:00,26.96,26.97,26.9,26.96,54413.0,26.5463,26.5562,26.4872,26.5463,54413.0
2025-02-20 11:00:00,26.96,27.0,26.92,26.97,73399.0,26.5463,26.5857,26.5069,26.5562,73399.0
2025-02-20 11:05:00,26.97,27.0,26.93,27.0,53855.0,26.5562,26.5857,26.5168,26.5857,53855.0
2025-02-20 11:10:00,27.0,27.1,26.99,27.1,103901.0,26.5857,26.6842,26.5759,26.6842,103901.0
2025-02-20 11:15:00,27.1,27.18,27.09,27.18,143706.0,26.6842,26.7629,26.6743,26.7629,143706.0
2025-02-20 11:20:00,27.18,27.18,27.05,27.05,68965.0,26.7629,26.7629,26.6349,26.6349,68965.0
2025-02-20 11:25:00,27.05,27.16,27.05,27.16,64488.0,26.6349,26.7433,26.6349,26.7433,64488.0
2025-02-20 11:30:00,27.16,27.16,27.13,27.14,35080.0,26.7433,26.7433,26.7137,26.7236,35080.0
2025-02-20 11:35:00,27.14,27.17,27.12,27.17,31933.0,26.7236,26.7531,26.7039,26.7531,31933.0
2025-02-20 11:40:00,27.17,27.22,27.16,27.18,79792.0,26.7531,26.8023,26.7433,26.7629,79792.0
2025-02-20 11:45:00,27.18,27.19,27.15,27.16,35915.0,26.7629,26.7728,26.7334,26.7433,35915.0
2025-02-20 11:50:00,27.16,27.16,27.12,27.15,32269.0,26.7433,26.7433,26.7039,26.7334,32269.0
2025-02-20 11:55:00,27.15,27.19,27.15,27.15,29289.0,26.7334,26.7728,26.7334,26.7334,29289.0
2025-02-20 12:00:00,27.15,27.18,27.13,27.18,29595.0,26.7334,26.7629,26.7137,26.7629,29595.0
2025-02-20 12:05:00,27.18,27.19,27.15,27.19,40847.0,26.7629,26.7728,26.7334,26.7728,40847.0
2025-02-20 12:10:00,27.19,27.25,27.18,27.24,45117.0,26.7728,26.8319,26.7629,26.822,45117.0
2025-02-20 12:15:00,27.24,27.3,27.23,27.3,97690.0,26.822,26.8811,26.8122,26.8811,97690.0
2025-02-20 12:20:00,27.3,27.39,27.29,27.38,114196.0,26.8811,26.9697,26.8713,26.9599,114196.0
2025-02-20 12:25:00,27.37,27.38,27.33,27.36,45092.0,26.95,26.9599,26.9106,26.9402,45092.0
2025-02-20 12:30:00,27.36,27.37,27.32,27.35,26958.0,26.9402,26.95,26.9008,26.9303,26958.0
2025-02-20 12:35:00,27.35,27.35,27.29,27.3,45247.0,26.9303,26.9303,26.8713,26.8811,45247.0
2025-02-20 12:40:00,27.3,27.31,27.22,27.22,37178.0,26.8811,26.891,26.8023,26.8023,37178.0
2025-02-20 12:45:00,27.23,27.25,27.2,27.21,28216.0,26.8122,26.8319,26.7826,26.7925,28216.0
2025-02-20 12:50:00,27.21,27.21,27.16,27.17,28581.0,26.7925,26.7925,26.7433,26.7531,28581.0
2025-02-20 12:55:00,27.18,27.19,27.16,27.19,28971.0,26.7629,26.7728,26.7433,26.7728,28971.0
2025-02-20 13:00:00,27.18,27.19,27.15,27.18,63984.0,26.7629,26.7728,26.7334,26.7629,63984.0
2025-02-20 13:05:00,27.18,27.19,27.13,27.16,198311.0,26.7629,26.7728,26.7137,26.7433,198311.0
2025-02-20 13:10:00,27.15,27.19,27.14,27.18,53191.0,26.7334,26.7728,26.7236,26.7629,53191.0
2025-02-20 13:15:00,27.18,27.19,27.16,27.17,40766.0,26.7629,26.7728,26.7433,26.7531,40766.0
2025-02-20 13:20:00,27.17,27.19,27.15,27.17,75367.0,26.7531,26.7728,26.7334,26.7531,75367.0
2025-02-20 13:25:00,27.17,27.21,27.16,27.21,27603.0,26.7531,26.7925,26.7433,26.7925,27603.0
2025-02-20 13:30:00,27.21,27.23,27.2,27.22,48132.0,26.7925,26.8122,26.7826,26.8023,48132.0
2025-02-20 13:35:00,27.23,27.23,27.19,27.2,45462.0,26.8122,26.8122,26.7728,26.7826,45462.0
2025-02-20 13:40:00,27.2,27.25,27.19,27.21,40314.0,26.7826,26.8319,26.7728,26.7925,40314.0
2025-02-20 13:45:00,27.21,27.25,27.2,27.25,38528.0,26.7925,26.8319,26.7826,26.8319,38528.0
2025-02-20 13:50:00,27.25,27.27,27.21,27.26,95482.0,26.8319,26.8516,26.7925,26.8417,95482.0
2025-02-20 13:55:00,27.26,27.26,27.23,27.24,69772.0,26.8417,26.8417,26.8122,26.822,69772.0
2025-02-20 14:00:00,27.24,27.24,27.21,27.21,48960.0,26.822,26.822,26.7925,26.7925,48960.0
2025-02-20 14:05:00,27.21,27.22,27.2,27.2,21320.0,26.7925,26.8023,26.7826,26.7826,21320.0
2025-02-20 14:10:00,27.2,27.21,27.15,27.16,68980.0,26.7826,26.7925,26.7334,26.7433,68980.0
2025-02-20 14:15:00,27.16,27.16,27.1,27.1,31799.0,26.7433,26.7433,26.6842,26.6842,31799.0
2025-02-20 14:20:00,27.1,27.11,27.05,27.06,56621.0,26.6842,26.694,26.6349,26.6448,56621.0
2025-02-20 14:25:00,27.06,27.06,27.01,27.05,113917.0,26.6448,26.6448,26.5956,26.6349,113917.0
2025-02-20 14:30:00,27.05,27.1,27.04,27.07,48989.0,26.6349,26.6842,26.6251,26.6546,48989.0
2025-02-20 14:35:00,27.07,27.09,27.07,27.09,25981.0,26.6546,26.6743,26.6546,26.6743,25981.0
2025-02-20 14:40:00,27.09,27.09,27.06,27.07,34797.0,26.6743,26.6743,26.6448,26.6546,34797.0
2025-02-20 14:45:00,27.07,27.13,27.06,27.12,116719.0,26.6546,26.7137,26.6448,26.7039,116719.0
2025-02-20 14:50:00,27.12,27.12,27.04,27.05,41238.0,26.7039,26.7039,26.6251,26.6349,41238.0
2025-02-20 14:55:00,27.05,27.06,27.02,27.02,42439.0,26.6349,26.6448,26.6054,26.6054,42439.0
2025-02-20 15:00:00,27.03,27.03,27.0,27.01,19284.0,26.6153,26.6153,26.5857,26.5956,19284.0
2025-02-20 15:05:00,27.01,27.01,26.94,26.95,51170.0,26.5956,26.5956,26.5266,26.5365,51170.0
2025-02-20 15:10:00,26.95,26.97,26.93,26.96,52220.0,26.5365,26.5562,26.5168,26.5463,52220.0
2025-02-20 15:15:00,26.96,26.99,26.93,26.94,57801.0,26.5463,26.5759,26.5168,26.5266,57801.0
2025-02-20 15:20:00,26.93,26.97,26.92,26.96,54673.0,26.5168,26.5562,26.5069,26.5463,54673.0
2025-02-20 15:25:00,26.97,27.0,26.95,26.99,72902.0,26.5562,26.5857,26.5365,26.5759,72902.0
2025-02-20 15:30:00,27.0,27.02,26.98,27.02,93506.0,26.5857,26.6054,26.566,26.6054,93506.0
2025-02-20 15:35:00,27.02,27.02,26.98,26.99,57262.0,26.6054,26.6054,26.566,26.5759,57262.0
2025-02-20 15:40:00,27.0,27.01,26.99,27.01,55510.0,26.5857,26.5956,26.5759,26.5956,55510.0
2025-02-20 15:45:00,27.01,27.07,27.0,27.07,154748.0,26.5956,26.6546,26.5857,26.6546,154748.0
2025-02-20 15:50:00,27.08,27.11,27.03,27.04,219229.0,26.6645,26.694,26.6153,26.6251,219229.0
2025-02-20 15:55:00,27.03,27.05,26.97,27.0,841607.0,26.6153,26.6349,26.5562,26.5857,841607.0
2025-02-21 09:30:00,26.93,26.99,26.75,26.76,344796.0,26.5168,26.5759,26.3395,26.3494,344796.0
2025-02-21 09:35:00,26.75,26.76,26.64,26.71,200986.0,26.3395,26.3494,26.2312,26.3002,200986.0
2025-02-21 09:40:00,26.69,26.77,26.69,26.76,49486.0,26.2805,26.3592,26.2805,26.3494,49486.0
2025-02-21 09:45:00,26.76,26.81,26.71,26.73,58286.0,26.3494,26.3986,26.3002,26.3199,58286.0
2025-02-21 09:50:00,26.73,26.73,26.62,26.71,63870.0,26.3199,26.3199,26.2115,26.3002,63870.0
2025-02-21 09:55:00,26.71,26.78,26.69,26.77,47783.0,26.3002,26.3691,26.2805,26.3592,47783.0
2025-02-21 10:00:00,26.77,26.79,26.68,26.73,61111.0,26.3592,26.3789,26.2706,26.3199,61111.0
2025-02-21 10:05:00,26.73,26.87,26.72,26.74,140979.0,26.3199,26.4577,26.31,26.3297,140979.0
2025-02-21 10:10:00,26.74,26.75,26.63,26.67,48264.0,26.3297,26.3395,26.2214,26.2608,48264.0
2025-02-21 10:15:00,26.68,26.73,26.67,26.68,54721.0,26.2706,26.3199,26.2608,26.2706,54721.0
2025-02-21 10:20:00,26.68,26.71,26.66,26.7,55878.0,26.2706,26.3002,26.2509,26.2903,55878.0
2025-02-21 10:25:00,26.7,26.74,26.63,26.64,45135.0,26.2903,26.3297,26.2214,26.2312,45135.0
2025-02-21 10:30:00,26.64,26.66,26.56,26.58,49967.0,26.2312,26.2509,26.1525,26.1722,49967.0
2025-02-21 10:35:00,26.58,26.6,26.53,26.6,61930.0,26.1722,26.1918,26.1229,26.1918,61930.0
2025-02-21 10:40:00,26.6,26.64,26.57,26.61,32310.0,26.1918,26.2312,26.1623,26.2017,32310.0
2025-02-21 10:45:00,26.6,26.64,26.59,26.62,42880.0,26.1918,26.2312,26.182,26.2115,42880.0
2025-02-21 10:50:00,26.62,26.69,26.61,26.68,35484.0,26.2115,26.2805,26.2017,26.2706,35484.0
2025-02-21 10:55:00,26.69,26.7,26.62,26.64,117711.0,26.2805,26.2903,26.2115,26.2312,117711.0
2025-02-21 11:00:00,26.64,26.72,26.64,26.69,66444.0,26.2312,26.31,26.2312,26.2805,66444.0
2025-02-21 11:05:00,26.68,26.69,26.65,26.68,41953.0,26.2706,26.2805,26.2411,26.2706,41953.0
2025-02-21 11:10:00,26.68,26.72,26.67,26.71,102694.0,26.2706,26.31,26.2608,26.3002,102694.0
2025-02-21 11:15:00,26.7,26.73,26.68,26.72,31979.0,26.2903,26.3199,26.2706,26.31,31979.0
2025-02-21 11:20:00,26.71,26.75,26.69,26.7,53939.0,26.3002,26.3395,26.2805,26.2903,53939.0
2025-02-21 11:25:00,26.71,26.76,26.69,26.75,54911.0,26.3002,26.3494,26.2805,26.3395,54911.0
2025-02-21 11:30:00,26.74,26.78,26.73,26.77,42239.0,26.3297,26.3691,26.3199,26.3592,42239.0
2025-02-21 11:35:00,26.77,26.81,26.76,26.78,41243.0,26.3592,26.3986,26.3494,26.3691,41243.0
2025-02-21 11:40:00,26.78,26.84,26.77,26.8,48651.0,26.3691,26.4282,26.3592,26.3888,48651.0
2025-02-21 11:45:00,26.8,26.82,26.76,26.77,34152.0,26.3888,26.4085,26.3494,26.3592,34152.0
2025-02-21 11:50:00,26.76,26.81,26.75,26.8,35046.0,26.3494,26.3986,26.3395,26.3888,35046.0
2025-02-21 11:55:00,26.8,26.81,26.76,26.78,12309.0,26.3888,26.3986,26.3494,26.3691,12309.0
2025-02-21 12:00:00,26.78,26.84,26.77,26.83,99751.0,26.3691,26.4282,26.3592,26.4183,99751.0
2025-02-21 12:05:00,26.84,26.89,26.83,26.87,33268.0,26.4282,26.4774,26.4183,26.4577,33268.0
2025-02-21 12:10:00,26.87,26.89,26.85,26.89,26418.0,26.4577,26.4774,26.438,26.4774,26418.0
2025-02-21 12:15:00,26.89,26.91,26.83,26.91,96669.0,26.4774,26.4971,26.4183,26.4971,96669.0
2025-02-21 12:20:00,26.91,26.99,26.9,26.98,261843.0,26.4971,26.5759,26.4872,26.566,261843.0
2025-02-21 12:25:00,26.97,27.0,26.95,26.99,341708.0,26.5562,26.5857,26.5365,26.5759,341708.0
2025-02-21 12:30:00,26.99,27.03,26.98,27.0,58446.0,26.5759,26.6153,26.566,26.5857,58446.0
2025-02-21 12:35:00,27.0,27.02,26.98,27.01,225272.0,26.5857,26.6054,26.566,26.5956,225272.0
2025-02-21 12:40:00,27.01,27.02,26.95,26.96,69987.0,26.5956,26.6054,26.5365,26.5463,69987.0
2025-02-21 12:45:00,26.96,26.96,26.9,26.93,44525.0,26.5463,26.5463,26.4872,26.5168,44525.0
2025-02-21 12:50:00,26.93,26.93,26.8,26.82,112694.0,26.5168,26.5168,26.3888,26.4085,112694.0
2025-02-21 12:55:00,26.82,26.83,26.76,26.78,68941.0,26.4085,26.4183,26.3494,26.3691,68941.0
2025-02-21 13:00:00,26.77,26.77,26.66,26.68,60017.0,26.3592,26.3592,26.2509,26.2706,60017.0
2025-02-21 13:05:00,26.69,26.7,26.6,26.6,69550.0,26.2805,26.2903,26.1918,26.1918,69550.0
2025-02-21 13:10:00,26.59,26.59,26.55,26.58,70601.0,26.182,26.182,26.1426,26.1722,70601.0
2025-02-21 13:15:00,26.58,26.59,26.54,26.59,56981.0,26.1722,26.182,26.1328,26.182,56981.0
2025-02-21 13:20:00,26.6,26.6,26.48,26.49,78709.0,26.1918,26.1918,26.0737,26.0835,78709.0
2025-02-21 13:25:00,26.5,26.52,26.46,26.47,62633.0,26.0934,26.1131,26.054,26.0638,62633.0
2025-02-21 13:30:00,26.46,26.47,26.37,26.41,85575.0,26.054,26.0638,25.9654,26.0048,85575.0
2025-02-21 13:35:00,26.41,26.47,26.4,26.41,125614.0,26.0048,26.0638,25.9949,26.0048,125614.0
2025-02-21 13:40:00,26.42,26.42,26.33,26.33,65762.0,26.0146,26.0146,25.926,25.926,65762.0
2025-02-21 13:45:00,26.33,26.37,26.32,26.36,68661.0,25.926,25.9654,25.9161,25.9555,68661.0
2025-02-21 13:50:00,26.36,26.39,26.32,26.36,57684.0,25.9555,25.9851,25.9161,25.9555,57684.0
2025-02-21 13:55:00,26.36,26.38,26.32,26.38,45194.0,25.9555,25.9752,25.9161,25.9752,45194.0
2025-02-21 14:00:00,26.37,26.37,26.27,26.3,124728.0,25.9654,25.9654,25.8669,25.8965,124728.0
2025-02-21 14:05:00,26.3,26.36,26.28,26.36,52720.0,25.8965,25.9555,25.8768,25.9555,52720.0
2025-02-21 14:10:00,26.37,26.37,26.32,26.36,62766.0,25.9654,25.9654,25.9161,25.9555,62766.0
2025-02-21 14:15:00,26.36,26.38,26.31,26.38,37145.0,25.9555,25.9752,25.9063,25.9752,37145.0
2025-02-21 14:20:00,26.38,26.38,26.28,26.3,55290.0,25.9752,25.9752,25.8768,25.8965,55290.0
2025-02-21 14:25:00,26.3,26.3,26.25,26.28,73412.0,25.8965,25.8965,25.8472,25.8768,73412.0
2025-02-21 14:30:00,26.28,26.29,26.25,26.27,58475.0,25.8768,25.8866,25.8472,25.8669,58475.0
2025-02-21 14:35:00,26.27,26.27,26.22,26.23,79408.0,25.8669,25.8669,25.8177,25.8275,79408.0
2025-02-21 14:40:00,26.23,26.27,26.21,26.26,85984.0,25.8275,25.8669,25.8078,25.8571,85984.0
2025-02-21 14:45:00,26.26,26.27,26.23,26.23,57294.0,25.8571,25.8669,25.8275,25.8275,57294.0
2025-02-21 14:50:00,26.23,26.26,26.22,26.23,29110.0,25.8275,25.8571,25.8177,25.8275,29110.0
2025-02-21 14:55:00,26.22,26.28,26.22,26.24,64818.0,25.8177,25.8768,25.8177,25.8374,64818.0
2025-02-21 15:00:00,26.23,26.24,26.19,26.2,35954.0,25.8275,25.8374,25.7881,25.798,35954.0
2025-02-21 15:05:00,26.2,26.22,26.18,26.2,44883.0,25.798,25.8177,25.7783,25.798,44883.0
2025-02-21 15:10:00,26.2,26.27,26.19,26.27,67063.0,25.798,25.8669,25.7881,25.8669,67063.0
2025-02-21 15:15:00,26.27,26.27,26.24,26.27,41340.0,25.8669,25.8669,25.8374,25.8669,41340.0
2025-02-21 15:20:00,26.27,26.27,26.24,26.26,48967.0,25.8669,25.8669,25.8374,25.8571,48967.0
2025-02-21 15:25:00,26.26,26.27,26.23,26.24,58047.0,25.8571,25.8669,25.8275,25.8374,58047.0
2025-02-21 15:30:00,26.24,26.28,26.22,26.25,75196.0,25.8374,25.8768,25.8177,25.8472,75196.0
2025-02-21 15:35:00,26.24,26.27,26.23,26.27,111224.0,25.8374,25.8669,25.8275,25.8669,111224.0
2025-02-21 15:40:00,26.27,26.32,26.26,26.29,126733.0,25.8669,25.9161,25.8571,25.8866,126733.0
2025-02-21 15:45:00,26.3,26.3,26.25,26.28,143217.0,25.8965,25.8965,25.8472,25.8768,143217.0
2025-02-21 15:50:00,26.28,26.32,26.27,26.32,301676.0,25.8768,25.9161,25.8669,25.9161,301676.0
2025-02-21 15:55:00,26.32,26.35,26.23,26.26,560420.0,25.9161,25.9457,25.8275,25.8571,560420.0
2025-02-24 09:30:00,26.3,26.45,26.2,26.38,190341.0,25.8965,26.0441,25.798,25.9752,190341.0
2025-02-24 09:35:00,26.38,26.42,26.28,26.41,45930.0,25.9752,26.0146,25.8768,26.0048,45930.0
2025-02-24 09:40:00,26.41,26.53,26.38,26.43,65407.0,26.0048,26.1229,25.9752,26.0245,65407.0
2025-02-24 09:45:00,26.41,26.44,26.35,26.38,39924.0,26.0048,26.0343,25.9457,25.9752,39924.0
2025-02-24 09:50:00,26.38,26.47,26.38,26.46,59259.0,25.9752,26.0638,25.9752,26.054,59259.0
2025-02-24 09:55:00,26.46,26.52,26.43,26.52,49359.0,26.054,26.1131,26.0245,26.1131,49359.0
2025-02-24 10:00:00,26.51,26.58,26.39,26.46,113483.0,26.1032,26.1722,25.9851,26.054,113483.0
2025-02-24 10:05:00,26.46,26.53,26.44,26.48,73510.0,26.054,26.1229,26.0343,26.0737,73510.0
2025-02-24 10:10:00,26.48,26.64,26.47,26.62,69557.0,26.0737,26.2312,26.0638,26.2115,69557.0
2025-02-24 10:15:00,26.62,26.62,26.44,26.45,74746.0,26.2115,26.2115,26.0343,26.0441,74746.0
2025-02-24 10:20:00,26.46,26.56,26.44,26.45,79437.0,26.054,26.1525,26.0343,26.0441,79437.0
2025-02-24 10:25:00,26.45,26.45,26.34,26.37,40434.0,26.0441,26.0441,25.9358,25.9654,40434.0
2025-02-24 10:30:00,26.37,26.48,26.35,26.47,65935.0,25.9654,26.0737,25.9457,26.0638,65935.0
2025-02-24 10:35:00,26.46,26.49,26.44,26.47,31987.0,26.054,26.0835,26.0343,26.0638,31987.0
2025-02-24 10:40:00,26.48,26.52,26.45,26.45,60407.0,26.0737,26.1131,26.0441,26.0441,60407.0
2025-02-24 10:45:00,26.45,26.54,26.45,26.54,59368.0,26.0441,26.1328,26.0441,26.1328,59368.0
2025-02-24 10:50:00,26.54,26.56,26.44,26.45,33498.0,26.1328,26.1525,26.0343,26.0441,33498.0
2025-02-24 10:55:00,26.46,26.46,26.37,26.38,19335.0,26.054,26.054,25.9654,25.9752,19335.0
2025-02-24 11:00:00,26.39,26.44,26.38,26.38,52187.0,25.9851,26.0343,25.9752,25.9752,52187.0
2025-02-24 11:05:00,26.39,26.5,26.37,26.49,39986.0,25.9851,26.0934,25.9654,26.0835,39986.0
2025-02-24 11:10:00,26.48,26.52,26.46,26.51,40386.0,26.0737,26.1131,26.054,26.1032,40386.0
2025-02-24 11:15:00,26.52,26.56,26.5,26.52,32969.0,26.1131,26.1525,26.0934,26.1131,32969.0
2025-02-24 11:20:00,26.52,26.54,26.5,26.53,33629.0,26.1131,26.1328,26.0934,26.1229,33629.0
2025-02-24 11:25:00,26.54,26.57,26.53,26.55,59781.0,26.1328,26.1623,26.1229,26.1426,59781.0
2025-02-24 11:30:00,26.55,26.64,26.55,26.62,48183.0,26.1426,26.2312,26.1426,26.2115,48183.0
2025-02-24 11:35:00,26.62,26.65,26.59,26.61,23396.0,26.2115,26.2411,26.182,26.2017,23396.0
2025-02-24 11:40:00,26.61,26.66,26.61,26.63,75014.0,26.2017,26.2509,26.2017,26.2214,75014.0
2025-02-24 11:45:00,26.63,26.68,26.6,26.64,121182.0,26.2214,26.2706,26.1918,26.2312,121182.0
2025-02-24 11:50:00,26.64,26.69,26.62,26.69,82565.0,26.2312,26.2805,26.2115,26.2805,82565.0
2025-02-24 11:55:00,26.69,26.74,26.67,26.71,102667.0,26.2805,26.3297,26.2608,26.3002,102667.0
2025-02-24 12:00:00,26.71,26.73,26.69,26.71,57834.0,26.3002,26.3199,26.2805,26.3002,57834.0
2025-02-24 12:05:00,26.71,26.77,26.69,26.75,128284.0,26.3002,26.3592,26.2805,26.3395,128284.0
2025-02-24 12:10:00,26.74,26.84,26.74,26.84,65015.0,26.3297,26.4282,26.3297,26.4282,65015.0
2025-02-24 12:15:00,26.83,26.88,26.8,26.81,172184.0,26.4183,26.4676,26.3888,26.3986,172184.0
2025-02-24 12:20:00,26.81,26.84,26.78,26.79,56851.0,26.3986,26.4282,26.3691,26.3789,56851.0
2025-02-24 12:25:00,26.79,26.8,26.75,26.78,161883.0,26.3789,26.3888,26.3395,26.3691,161883.0
2025-02-24 12:30:00,26.77,26.78,26.72,26.72,59943.0,26.3592,26.3691,26.31,26.31,59943.0
2025-02-24 12:35:00,26.71,26.77,26.71,26.75,63782.0,26.3002,26.3592,26.3002,26.3395,63782.0
2025-02-24 12:40:00,26.75,26.81,26.75,26.81,38937.0,26.3395,26.3986,26.3395,26.3986,38937.0
2025-02-24 12:45:00,26.81,26.82,26.77,26.78,49042.0,26.3986,26.4085,26.3592,26.3691,49042.0
2025-02-24 12:50:00,26.78,26.78,26.7,26.71,42361.0,26.3691,26.3691,26.2903,26.3002,42361.0
2025-02-24 12:55:00,26.71,26.75,26.71,26.72,53534.0,26.3002,26.3395,26.3002,26.31,53534.0
2025-02-24 13:00:00,26.71,26.77,26.67,26.74,130885.0,26.3002,26.3592,26.2608,26.3297,130885.0
2025-02-24 13:05:00,26.74,26.79,26.72,26.78,100128.0,26.3297,26.3789,26.31,26.3691,100128.0
2025-02-24 13:10:00,26.78,26.81,26.77,26.79,89331.0,26.3691,26.3986,26.3592,26.3789,89331.0
2025-02-24 13:15:00,26.79,26.81,26.75,26.75,47360.0,26.3789,26.3986,26.3395,26.3395,47360.0
2025-02-24 13:20:00,26.76,26.79,26.74,26.79,70472.0,26.3494,26.3789,26.3297,26.3789,70472.0
2025-02-24 13:25:00,26.79,26.79,26.77,26.78,103848.0,26.3789,26.3789,26.3592,26.3691,103848.0
2025-02-24 13:30:00,26.78,26.81,26.76,26.77,177219.0,26.3691,26.3986,26.3494,26.3592,177219.0
2025-02-24 13:35:00,26.76,26.84,26.76,26.84,70595.0,26.3494,26.4282,26.3494,26.4282,70595.0
2025-02-24 13:40:00,26.84,26.88,26.83,26.86,69893.0,26.4282,26.4676,26.4183,26.4479,69893.0
2025-02-24 13:45:00,26.86,26.87,26.84,26.86,71047.0,26.4479,26.4577,26.4282,26.4479,71047.0
2025-02-24 13:50:00,26.86,26.88,26.85,26.88,51805.0,26.4479,26.4676,26.438,26.4676,51805.0
2025-02-24 13:55:00,26.88,26.94,26.86,26.88,113957.0,26.4676,26.5266,26.4479,26.4676,113957.0
2025-02-24 14:00:00,26.87,26.93,26.86,26.93,54940.0,26.4577,26.5168,26.4479,26.5168,54940.0
2025-02-24 14:05:00,26.93,26.97,26.92,26.96,81074.0,26.5168,26.5562,26.5069,26.5463,81074.0
2025-02-24 14:10:00,26.96,26.96,26.89,26.89,72490.0,26.5463,26.5463,26.4774,26.4774,72490.0
2025-02-24 14:15:00,26.89,26.9,26.85,26.88,67419.0,26.4774,26.4872,26.438,26.4676,67419.0
2025-02-24 14:20:00,26.88,26.88,26.85,26.87,32498.0,26.4676,26.4676,26.438,26.4577,32498.0
2025-02-24 14:25:00,26.86,26.9,26.86,26.89,56761.0,26.4479,26.4872,26.4479,26.4774,56761.0
2025-02-24 14:30:00,26.89,26.92,26.88,26.9,54345.0,26.4774,26.5069,26.4676,26.4872,54345.0
2025-02-24 14:35:00,26.89,26.91,26.88,26.9,51295.0,26.4774,26.4971,26.4676,26.4872,51295.0
2025-02-24 14:40:00,26.91,26.92,26.89,26.89,71488.0,26.4971,26.5069,26.4774,26.4774,71488.0
2025-02-24 14:45:00,26.9,26.91,26.87,26.9,79153.0,26.4872,26.4971,26.4577,26.4872,79153.0
2025-02-24 14:50:00,26.89,26.9,26.86,26.88,41616.0,26.4774,26.4872,26.4479,26.4676,41616.0
2025-02-24 14:55:00,26.89,26.89,26.82,26.85,59626.0,26.4774,26.4774,26.4085,26.438,59626.0
2025-02-24 15:00:00,26.85,26.86,26.81,26.82,71487.0,26.438,26.4479,26.3986,26.4085,71487.0
2025-02-24 15:05:00,26.82,26.87,26.81,26.84,116589.0,26.4085,26.4577,26.3986,26.4282,116589.0
2025-02-24 15:10:00,26.85,26.87,26.84,26.87,195146.0,26.438,26.4577,26.4282,26.4577,195146.0
2025-02-24 15:15:00,26.87,26.87,26.84,26.87,137485.0,26.4577,26.4577,26.4282,26.4577,137485.0
2025-02-24 15:20:00,26.87,26.91,26.85,26.9,92297.0,26.4577,26.4971,26.438,26.4872,92297.0
2025-02-24 15:25:00,26.89,26.91,26.84,26.85,88988.0,26.4774,26.4971,26.4282,26.438,88988.0
2025-02-24 15:30:00,26.84,26.85,26.81,26.83,65990.0,26.4282,26.438,26.3986,26.4183,65990.0
2025-02-24 15:35:00,26.82,26.83,26.78,26.79,77600.0,26.4085,26.4183,26.3691,26.3789,77600.0
2025-02-24 15:40:00,26.79,26.84,26.76,26.82,71071.0,26.3789,26.4282,26.3494,26.4085,71071.0
2025-02-24 15:45:00,26.82,26.84,26.79,26.82,64571.0,26.4085,26.4282,26.3789,26.4085,64571.0
2025-02-24 15:50:00,26.82,26.86,26.75,26.78,161598.0,26.4085,26.4479,26.3395,26.3691,161598.0
2025-02-24 15:55:00,26.78,26.8,26.74,26.75,737980.0,26.3691,26.3888,26.3297,26.3395,737980.0
2025-02-25 09:30:00,26.75,27.08,26.71,27.08,183848.0,26.3395,26.6645,26.3002,26.6645,183848.0
2025-02-25 09:35:00,27.06,27.14,26.97,27.08,93985.0,26.6448,26.7236,26.5562,26.6645,93985.0
2025-02-25 09:40:00,27.08,27.1,26.95,26.95,35960.0,26.6645,26.6842,26.5365,26.5365,35960.0
2025-02-25 09:45:00,26.95,27.02,26.94,26.96,59058.0,26.5365,26.6054,26.5266,26.5463,59058.0
2025-02-25 09:50:00,26.95,27.07,26.94,27.0,139731.0,26.5365,26.6546,26.5266,26.5857,139731.0
2025-02-25 09:55:00,27.01,27.04,26.9,26.91,48591.0,26.5956,26.6251,26.4872,26.4971,48591.0
2025-02-25 10:00:00,26.9,26.9,26.6,26.63,291693.0,26.4872,26.4872,26.1918,26.2214,291693.0
2025-02-25 10:05:00,26.63,26.74,26.59,26.7,121836.0,26.2214,26.3297,26.182,26.2903,121836.0
2025-02-25 10:10:00,26.69,26.73,26.58,26.62,58726.0,26.2805,26.3199,26.1722,26.2115,58726.0
2025-02-25 10:15:00,26.62,26.66,26.58,26.62,51499.0,26.2115,26.2509,26.1722,26.2115,51499.0
2025-02-25 10:20:00,26.62,26.69,26.52,26.53,115151.0,26.2115,26.2805,26.1131,26.1229,115151.0
2025-02-25 10:25:00,26.52,26.54,26.46,26.48,57199.0,26.1131,26.1328,26.054,26.0737,57199.0
2025-02-25 10:30:00,26.48,26.52,26.45,26.48,53900.0,26.0737,26.1131,26.0441,26.0737,53900.0
2025-02-25 10:35:00,26.48,26.52,26.45,26.48,69519.0,26.0737,26.1131,26.0441,26.0737,69519.0
2025-02-25 10:40:00,26.49,26.61,26.46,26.58,89713.0,26.0835,26.2017,26.054,26.1722,89713.0
2025-02-25 10:45:00,26.58,26.58,26.5,26.51,60603.0,26.1722,26.1722,26.0934,26.1032,60603.0
2025-02-25 10:50:00,26.51,26.53,26.47,26.5,44184.0,26.1032,26.1229,26.0638,26.0934,44184.0
2025-02-25 10:55:00,26.5,26.55,26.44,26.44,65726.0,26.0934,26.1426,26.0343,26.0343,65726.0
2025-02-25 11:00:00,26.44,26.45,26.38,26.39,55329.0,26.0343,26.0441,25.9752,25.9851,55329.0
2025-02-25 11:05:00,26.39,26.47,26.39,26.44,69642.0,25.9851,26.0638,25.9851,26.0343,69642.0
2025-02-25 11:10:00,26.44,26.47,26.43,26.43,46670.0,26.0343,26.0638,26.0245,26.0245,46670.0
2025-02-25 11:15:00,26.44,26.51,26.43,26.48,65107.0,26.0343,26.1032,26.0245,26.0737,65107.0
2025-02-25 11:20:00,26.49,26.49,26.41,26.42,46929.0,26.0835,26.0835,26.0048,26.0146,46929.0
2025-02-25 11:25:00,26.42,26.42,26.31,26.33,71559.0,26.0146,26.0146,25.9063,25.926,71559.0
2025-02-25 11:30:00,26.33,26.34,26.28,26.34,90464.0,25.926,25.9358,25.8768,25.9358,90464.0
2025-02-25 11:35:00,26.34,26.43,26.32,26.39,81180.0,25.9358,26.0245,25.9161,25.9851,81180.0
2025-02-25 11:40:00,26.38,26.4,26.34,26.35,71793.0,25.9752,25.9949,25.9358,25.9457,71793.0
2025-02-25 11:45:00,26.35,26.38,26.32,26.33,72652.0,25.9457,25.9752,25.9161,25.926,72652.0
2025-02-25 11:50:00,26.33,26.36,26.29,26.33,70947.0,25.926,25.9555,25.8866,25.926,70947.0
2025-02-25 11:55:00,26.33,26.34,26.26,26.28,72524.0,25.926,25.9358,25.8571,25.8768,72524.0
2025-02-25 12:00:00,26.28,26.32,26.26,26.27,45448.0,25.8768,25.9161,25.8571,25.8669,45448.0
2025-02-25 12:05:00,26.26,26.27,26.21,26.27,58891.0,25.8571,25.8669,25.8078,25.8669,58891.0
2025-02-25 12:10:00,26.26,26.32,26.26,26.28,69563.0,25.8571,25.9161,25.8571,25.8768,69563.0
2025-02-25 12:15:00,26.28,26.32,26.27,26.3,52022.0,25.8768,25.9161,25.8669,25.8965,52022.0
2025-02-25 12:20:00,26.29,26.3,26.25,26.28,53778.0,25.8866,25.8965,25.8472,25.8768,53778.0
2025-02-25 12:25:00,26.28,26.31,26.27,26.3,102456.0,25.8768,25.9063,25.8669,25.8965,102456.0
2025-02-25 12:30:00,26.3,26.34,26.27,26.32,59544.0,25.8965,25.9358,25.8669,25.9161,59544.0
2025-02-25 12:35:00,26.32,26.32,26.25,26.29,60294.0,25.9161,25.9161,25.8472,25.8866,60294.0
2025-02-25 12:40:00,26.3,26.39,26.29,26.38,74293.0,25.8965,25.9851,25.8866,25.9752,74293.0
2025-02-25 12:45:00,26.38,26.43,26.36,26.39,91429.0,25.9752,26.0245,25.9555,25.9851,91429.0
2025-02-25 12:50:00,26.39,26.43,26.38,26.43,70898.0,25.9851,26.0245,25.9752,26.0245,70898.0
2025-02-25 12:55:00,26.43,26.44,26.4,26.43,45884.0,26.0245,26.0343,25.9949,26.0245,45884.0
2025-02-25 13:00:00,26.44,26.48,26.44,26.46,51372.0,26.0343,26.0737,26.0343,26.054,51372.0
2025-02-25 13:05:00,26.46,26.5,26.45,26.48,34767.0,26.054,26.0934,26.0441,26.0737,34767.0
2025-02-25 13:10:00,26.47,26.48,26.43,26.45,19937.0,26.0638,26.0737,26.0245,26.0441,19937.0
2025-02-25 13:15:00,26.45,26.48,26.44,26.45,30411.0,26.0441,26.0737,26.0343,26.0441,30411.0
2025-02-25 13:20:00,26.45,26.47,26.43,26.47,34895.0,26.0441,26.0638,26.0245,26.0638,34895.0
2025-02-25 13:25:00,26.46,26.47,26.4,26.41,60167.0,26.054,26.0638,25.9949,26.0048,60167.0
2025-02-25 13:30:00,26.41,26.44,26.4,26.44,42997.0,26.0048,26.0343,25.9949,26.0343,42997.0
2025-02-25 13:35:00,26.44,26.5,26.43,26.5,25774.0,26.0343,26.0934,26.0245,26.0934,25774.0
2025-02-25 13:40:00,26.5,26.54,26.48,26.54,25550.0,26.0934,26.1328,26.0737,26.1328,25550.0
2025-02-25 13:45:00,26.53,26.55,26.5,26.51,21339.0,26.1229,26.1426,26.0934,26.1032,21339.0
2025-02-25 13:50:00,26.52,26.53,26.49,26.52,18772.0,26.1131,26.1229,26.0835,26.1131,18772.0
2025-02-25 13:55:00,26.51,26.51,26.47,26.48,22414.0,26.1032,26.1032,26.0638,26.0737,22414.0
2025-02-25 14:00:00,26.48,26.48,26.45,26.46,15684.0,26.0737,26.0737,26.0441,26.054,15684.0
2025-02-25 14:05:00,26.45,26.48,26.44,26.46,36482.0,26.0441,26.0737,26.0343,26.054,36482.0
2025-02-25 14:10:00,26.45,26.47,26.4,26.41,24840.0,26.0441,26.0638,25.9949,26.0048,24840.0
2025-02-25 14:15:00,26.41,26.41,26.39,26.4,57198.0,26.0048,26.0048,25.9851,25.9949,57198.0
2025-02-25 14:20:00,26.41,26.41,26.38,26.39,100952.0,26.0048,26.0048,25.9752,25.9851,100952.0
2025-02-25 14:25:00,26.39,26.4,26.35,26.37,86471.0,25.9851,25.9949,25.9457,25.9654,86471.0
2025-02-25 14:30:00,26.36,26.38,26.34,26.36,32676.0,25.9555,25.9752,25.9358,25.9555,32676.0
2025-02-25 14:35:00,26.36,26.42,26.33,26.42,40474.0,25.9555,26.0146,25.926,26.0146,40474.0
2025-02-25 14:40:00,26.42,26.45,26.39,26.42,53848.0,26.0146,26.0441,25.9851,26.0146,53848.0
2025-02-25 14:45:00,26.42,26.43,26.36,26.42,40472.0,26.0146,26.0245,25.9555,26.0146,40472.0
2025-02-25 14:50:00,26.43,26.43,26.39,26.42,22370.0,26.0245,26.0245,25.9851,26.0146,22370.0
2025-02-25 14:55:00,26.42,26.43,26.41,26.42,26193.0,26.0146,26.0245,26.0048,26.0146,26193.0
2025-02-25 15:00:00,26.42,26.44,26.4,26.42,53804.0,26.0146,26.0343,25.9949,26.0146,53804.0
2025-02-25 15:05:00,26.42,26.46,26.4,26.46,40954.0,26.0146,26.054,25.9949,26.054,40954.0
2025-02-25 15:10:00,26.45,26.46,26.42,26.45,48984.0,26.0441,26.054,26.0146,26.0441,48984.0
2025-02-25 15:15:00,26.45,26.47,26.44,26.46,72428.0,26.0441,26.0638,26.0343,26.054,72428.0
2025-02-25 15:20:00,26.47,26.49,26.45,26.48,58039.0,26.0638,26.0835,26.0441,26.0737,58039.0
2025-02-25 15:25:00,26.48,26.5,26.46,26.5,78422.0,26.0737,26.0934,26.054,26.0934,78422.0
2025-02-25 15:30:00,26.5,26.5,26.45,26.46,93286.0,26.0934,26.0934,26.0441,26.054,93286.0
2025-02-25 15:35:00,26.46,26.46,26.4,26.4,112567.0,26.054,26.054,25.9949,25.9949,112567.0
2025-02-25 15:40:00,26.41,26.41,26.35,26.37,119722.0,26.0048,26.0048,25.9457,25.9654,119722.0
2025-02-25 15:45:00,26.37,26.4,26.33,26.34,206492.0,25.9654,25.9949,25.926,25.9358,206492.0
2025-02-25 15:50:00,26.35,26.4,26.25,26.26,224307.0,25.9457,25.9949,25.8472,25.8571,224307.0
2025-02-25 15:55:00,26.26,26.28,26.22,26.23,870613.0,25.8571,25.8768,25.8177,25.8275,870613.0
2025-02-26 09:30:00,26.33,26.47,26.07,26.18,158238.0,25.926,26.0638,25.67,25.7783,158238.0
2025-02-26 09:35:00,26.16,26.16,26.01,26.06,78445.0,25.7586,25.7586,25.6109,25.6601,78445.0
2025-02-26 09:40:00,26.06,26.11,25.97,26.04,82232.0,25.6601,25.7094,25.5715,25.6404,82232.0
2025-02-26 09:45:00,26.04,26.15,26.03,26.13,61885.0,25.6404,25.7488,25.6306,25.7291,61885.0
2025-02-26 09:50:00,26.13,26.25,26.13,26.23,64349.0,25.7291,25.8472,25.7291,25.8275,64349.0
2025-02-26 09:55:00,26.24,26.26,26.19,26.25,46424.0,25.8374,25.8571,25.7881,25.8472,46424.0
2025-02-26 10:00:00,26.25,26.25,26.08,26.12,67890.0,25.8472,25.8472,25.6798,25.7192,67890.0
2025-02-26 10:05:00,26.12,26.14,26.06,26.1,52956.0,25.7192,25.7389,25.6601,25.6995,52956.0
2025-02-26 10:10:00,26.1,26.18,26.1,26.15,50333.0,25.6995,25.7783,25.6995,25.7488,50333.0
2025-02-26 10:15:00,26.14,26.14,26.05,26.05,42921.0,25.7389,25.7389,25.6503,25.6503,42921.0
2025-02-26 10:20:00,26.05,26.08,26.03,26.04,37226.0,25.6503,25.6798,25.6306,25.6404,37226.0
2025-02-26 10:25:00,26.04,26.09,26.02,26.08,31534.0,25.6404,25.6897,25.6207,25.6798,31534.0
2025-02-26 10:30:00,26.09,26.09,26.0,26.02,56617.0,25.6897,25.6897,25.6011,25.6207,56617.0
2025-02-26 10:35:00,26.02,26.04,25.96,26.0,42302.0,25.6207,25.6404,25.5617,25.6011,42302.0
2025-02-26 10:40:00,26.0,26.04,25.97,26.04,22925.0,25.6011,25.6404,25.5715,25.6404,22925.0
2025-02-26 10:45:00,26.03,26.04,25.95,25.96,31314.0,25.6306,25.6404,25.5518,25.5617,31314.0
2025-02-26 10:50:00,25.97,26.1,25.95,26.03,51942.0,25.5715,25.6995,25.5518,25.6306,51942.0
2025-02-26 10:55:00,26.03,26.04,26.0,26.02,24831.0,25.6306,25.6404,25.6011,25.6207,24831.0
2025-02-26 11:00:00,26.03,26.13,26.03,26.12,30427.0,25.6306,25.7291,25.6306,25.7192,30427.0
2025-02-26 11:05:00,26.12,26.14,26.09,26.11,27062.0,25.7192,25.7389,25.6897,25.7094,27062.0
2025-02-26 11:10:00,26.11,26.12,26.01,26.02,44589.0,25.7094,25.7192,25.6109,25.6207,44589.0
2025-02-26 11:15:00,26.03,26.08,26.02,26.06,41957.0,25.6306,25.6798,25.6207,25.6601,41957.0
2025-02-26 11:20:00,26.05,26.11,26.04,26.08,23922.0,25.6503,25.7094,25.6404,25.6798,23922.0
2025-02-26 11:25:00,26.07,26.1,26.02,26.04,36680.0,25.67,25.6995,25.6207,25.6404,36680.0
2025-02-26 11:30:00,26.03,26.05,26.01,26.04,62538.0,25.6306,25.6503,25.6109,25.6404,62538.0
2025-02-26 11:35:00,26.04,26.12,26.0,26.07,68637.0,25.6404,25.7192,25.6011,25.67,68637.0
2025-02-26 11:40:00,26.08,26.09,26.01,26.02,50978.0,25.6798,25.6897,25.6109,25.6207,50978.0
2025-02-26 11:45:00,26.03,26.03,25.96,25.96,58999.0,25.6306,25.6306,25.5617,25.5617,58999.0
2025-02-26 11:50:00,25.96,25.97,25.93,25.96,31269.0,25.5617,25.5715,25.5321,25.5617,31269.0
2025-02-26 11:55:00,25.96,25.97,25.94,25.96,34279.0,25.5617,25.5715,25.542,25.5617,34279.0
2025-02-26 12:00:00,25.95,25.97,25.93,25.95,35467.0,25.5518,25.5715,25.5321,25.5518,35467.0
2025-02-26 12:05:00,25.95,25.96,25.92,25.93,33646.0,25.5518,25.5617,25.5223,25.5321,33646.0
2025-02-26 12:10:00,25.93,25.94,25.91,25.92,28786.0,25.5321,25.542,25.5124,25.5223,28786.0
2025-02-26 12:15:00,25.92,25.94,25.89,25.91,97768.0,25.5223,25.542,25.4927,25.5124,97768.0
2025-02-26 12:20:00,25.91,25.96,25.9,25.96,73569.0,25.5124,25.5617,25.5026,25.5617,73569.0
2025-02-26 12:25:00,25.96,25.96,25.9,25.94,49517.0,25.5617,25.5617,25.5026,25.542,49517.0
2025-02-26 12:30:00,25.94,25.94,25.86,25.87,53593.0,25.542,25.542,25.4632,25.473,53593.0
2025-02-26 12:35:00,25.87,25.87,25.81,25.82,59985.0,25.473,25.473,25.414,25.4238,59985.0
2025-02-26 12:40:00,25.82,25.93,25.8,25.92,66352.0,25.4238,25.5321,25.4041,25.5223,66352.0
2025-02-26 12:45:00,25.93,25.93,25.86,25.88,49340.0,25.5321,25.5321,25.4632,25.4829,49340.0
2025-02-26 12:50:00,25.89,25.91,25.87,25.89,20147.0,25.4927,25.5124,25.473,25.4927,20147.0
2025-02-26 12:55:00,25.89,25.92,25.88,25.9,36186.0,25.4927,25.5223,25.4829,25.5026,36186.0
2025-02-26 13:00:00,25.91,25.92,25.88,25.89,33441.0,25.5124,25.5223,25.4829,25.4927,33441.0
2025-02-26 13:05:00,25.89,25.93,25.87,25.93,26552.0,25.4927,25.5321,25.473,25.5321,26552.0
2025-02-26 13:10:00,25.93,25.94,25.89,25.89,45263.0,25.5321,25.542,25.4927,25.4927,45263.0
2025-02-26 13:15:00,25.89,25.92,25.86,25.87,19169.0,25.4927,25.5223,25.4632,25.473,19169.0
2025-02-26 13:20:00,25.87,25.92,25.85,25.91,25268.0,25.473,25.5223,25.4534,25.5124,25268.0
2025-02-26 13:25:00,25.91,25.92,25.84,25.84,60818.0,25.5124,25.5223,25.4435,25.4435,60818.0
2025-02-26 13:30:00,25.85,25.89,25.84,25.87,26044.0,25.4534,25.4927,25.4435,25.473,26044.0
2025-02-26 13:35:00,25.86,25.91,25.85,25.89,30506.0,25.4632,25.5124,25.4534,25.4927,30506.0
2025-02-26 13:40:00,25.89,25.9,25.88,25.88,17142.0,25.4927,25.5026,25.4829,25.4829,17142.0
2025-02-26 13:45:00,25.89,25.9,25.85,25.86,26529.0,25.4927,25.5026,25.4534,25.4632,26529.0
2025-02-26 13:50:00,25.86,25.86,25.82,25.83,25893.0,25.4632,25.4632,25.4238,25.4337,25893.0
2025-02-26 13:55:00,25.84,25.91,25.83,25.89,28307.0,25.4435,25.5124,25.4337,25.4927,28307.0
2025-02-26 14:00:00,25.88,25.94,25.87,25.89,35675.0,25.4829,25.542,25.473,25.4927,35675.0
2025-02-26 14:05:00,25.89,25.94,25.88,25.93,33440.0,25.4927,25.542,25.4829,25.5321,33440.0
2025-02-26 14:10:00,25.93,25.96,25.87,25.89,54492.0,25.5321,25.5617,25.473,25.4927,54492.0
2025-02-26 14:15:00,25.89,25.93,25.86,25.9,66328.0,25.4927,25.5321,25.4632,25.5026,66328.0
2025-02-26 14:20:00,25.9,25.93,25.89,25.9,51234.0,25.5026,25.5321,25.4927,25.5026,51234.0
2025-02-26 14:25:00,25.89,25.93,25.86,25.87,33305.0,25.4927,25.5321,25.4632,25.473,33305.0
2025-02-26 14:30:00,25.87,25.92,25.86,25.92,40549.0,25.473,25.5223,25.4632,25.5223,40549.0
2025-02-26 14:35:00,25.92,25.93,25.9,25.92,17698.0,25.5223,25.5321,25.5026,25.5223,17698.0
2025-02-26 14:40:00,25.92,25.97,25.91,25.93,20481.0,25.5223,25.5715,25.5124,25.5321,20481.0
2025-02-26 14:45:00,25.94,25.95,25.93,25.95,24572.0,25.542,25.5518,25.5321,25.5518,24572.0
2025-02-26 14:50:00,25.95,25.95,25.89,25.89,62468.0,25.5518,25.5518,25.4927,25.4927,62468.0
2025-02-26 14:55:00,25.89,25.91,25.86,25.87,52876.0,25.4927,25.5124,25.4632,25.473,52876.0
2025-02-26 15:00:00,25.87,25.9,25.86,25.88,50182.0,25.473,25.5026,25.4632,25.4829,50182.0
2025-02-26 15:05:00,25.88,25.9,25.86,25.87,46287.0,25.4829,25.5026,25.4632,25.473,46287.0
2025-02-26 15:10:00,25.87,25.88,25.85,25.87,29458.0,25.473,25.4829,25.4534,25.473,29458.0
2025-02-26 15:15:00,25.86,25.87,25.81,25.83,36118.0,25.4632,25.473,25.414,25.4337,36118.0
2025-02-26 15:20:00,25.82,25.85,25.81,25.83,75695.0,25.4238,25.4534,25.414,25.4337,75695.0
2025-02-26 15:25:00,25.83,25.83,25.77,25.78,73342.0,25.4337,25.4337,25.3746,25.3844,73342.0
2025-02-26 15:30:00,25.78,25.78,25.73,25.77,97032.0,25.3844,25.3844,25.3352,25.3746,97032.0
2025-02-26 15:35:00,25.77,25.82,25.76,25.8,142460.0,25.3746,25.4238,25.3647,25.4041,142460.0
2025-02-26 15:40:00,25.8,25.85,25.78,25.83,74517.0,25.4041,25.4534,25.3844,25.4337,74517.0
2025-02-26 15:45:00,25.84,25.86,25.82,25.84,149299.0,25.4435,25.4632,25.4238,25.4435,149299.0
2025-02-26 15:50:00,25.84,25.87,25.83,25.87,208076.0,25.4435,25.473,25.4337,25.473,208076.0
2025-02-26 15:55:00,25.87,25.93,25.85,25.93,674518.0,25.473,25.5321,25.4534,25.5321,674518.0
2025-02-27 09:30:00,26.1,26.15,25.89,25.9,140700.0,25.6995,25.7488,25.4927,25.5026,140700.0
2025-02-27 09:35:00,25.9,26.02,25.88,25.9,54679.0,25.5026,25.6207,25.4829,25.5026,54679.0
2025-02-27 09:40:00,25.9,26.06,25.9,26.02,75349.0,25.5026,25.6601,25.5026,25.6207,75349.0
2025-02-27 09:45:00,26.03,26.08,25.98,26.04,47611.0,25.6306,25.6798,25.5814,25.6404,47611.0
2025-02-27 09:50:00,26.05,26.17,26.04,26.15,93372.0,25.6503,25.7684,25.6404,25.7488,93372.0
2025-02-27 09:55:00,26.15,26.19,26.04,26.09,36907.0,25.7488,25.7881,25.6404,25.6897,36907.0
2025-02-27 10:00:00,26.08,26.19,26.05,26.16,69798.0,25.6798,25.7881,25.6503,25.7586,69798.0
2025-02-27 10:05:00,26.14,26.24,26.09,26.12,53257.0,25.7389,25.8374,25.6897,25.7192,53257.0
2025-02-27 10:10:00,26.11,26.27,26.11,26.25,79343.0,25.7094,25.8669,25.7094,25.8472,79343.0
2025-02-27 10:15:00,26.24,26.29,26.24,26.25,30425.0,25.8374,25.8866,25.8374,25.8472,30425.0
2025-02-27 10:20:00,26.25,26.47,26.25,26.45,72449.0,25.8472,26.0638,25.8472,26.0441,72449.0
2025-02-27 10:25:00,26.45,26.46,26.34,26.37,49860.0,26.0441,26.054,25.9358,25.9654,49860.0
2025-02-27 10:30:00,26.37,26.4,26.25,26.26,76776.0,25.9654,25.9949,25.8472,25.8571,76776.0
2025-02-27 10:35:00,26.27,26.34,26.23,26.3,66177.0,25.8669,25.9358,25.8275,25.8965,66177.0
2025-02-27 10:40:00,26.29,26.31,26.25,26.3,37280.0,25.8866,25.9063,25.8472,25.8965,37280.0
2025-02-27 10:45:00,26.29,26.33,26.27,26.3,39665.0,25.8866,25.926,25.8669,25.8965,39665.0
2025-02-27 10:50:00,26.3,26.31,26.25,26.25,25900.0,25.8965,25.9063,25.8472,25.8472,25900.0
2025-02-27 10:55:00,26.26,26.29,26.21,26.23,34697.0,25.8571,25.8866,25.8078,25.8275,34697.0
2025-02-27 11:00:00,26.23,26.28,26.21,26.24,24195.0,25.8275,25.8768,25.8078,25.8374,24195.0
2025-02-27 11:05:00,26.24,26.25,26.22,26.23,23588.0,25.8374,25.8472,25.8177,25.8275,23588.0
2025-02-27 11:10:00,26.23,26.31,26.22,26.27,27792.0,25.8275,25.9063,25.8177,25.8669,27792.0
2025-02-27 11:15:00,26.27,26.32,26.27,26.31,23067.0,25.8669,25.9161,25.8669,25.9063,23067.0
2025-02-27 11:20:00,26.32,26.33,26.29,26.3,29264.0,25.9161,25.926,25.8866,25.8965,29264.0
2025-02-27 11:25:00,26.3,26.31,26.23,26.25,41306.0,25.8965,25.9063,25.8275,25.8472,41306.0
2025-02-27 11:30:00,26.25,26.29,26.23,26.27,36625.0,25.8472,25.8866,25.8275,25.8669,36625.0
2025-02-27 11:35:00,26.27,26.28,26.22,26.23,33965.0,25.8669,25.8768,25.8177,25.8275,33965.0
2025-02-27 11:40:00,26.23,26.23,26.17,26.21,41350.0,25.8275,25.8275,25.7684,25.8078,41350.0
2025-02-27 11:45:00,26.2,26.27,26.2,26.26,84869.0,25.798,25.8669,25.798,25.8571,84869.0
2025-02-27 11:50:00,26.26,26.28,26.23,26.25,77665.0,25.8571,25.8768,25.8275,25.8472,77665.0
2025-02-27 11:55:00,26.25,26.26,26.22,26.23,32061.0,25.8472,25.8571,25.8177,25.8275,32061.0
2025-02-27 12:00:00,26.23,26.3,26.22,26.28,22184.0,25.8275,25.8965,25.8177,25.8768,22184.0
2025-02-27 12:05:00,26.27,26.28,26.23,26.25,27707.0,25.8669,25.8768,25.8275,25.8472,27707.0
2025-02-27 12:10:00,26.25,26.28,26.24,26.25,26159.0,25.8472,25.8768,25.8374,25.8472,26159.0
2025-02-27 12:15:00,26.25,26.25,26.21,26.23,13824.0,25.8472,25.8472,25.8078,25.8275,13824.0
2025-02-27 12:20:00,26.23,26.28,26.23,26.27,11313.0,25.8275,25.8768,25.8275,25.8669,11313.0
2025-02-27 12:25:00,26.27,26.33,26.26,26.33,20537.0,25.8669,25.926,25.8571,25.926,20537.0
2025-02-27 12:30:00,26.33,26.37,26.33,26.37,31956.0,25.926,25.9654,25.926,25.9654,31956.0
2025-02-27 12:35:00,26.37,26.38,26.33,26.35,39060.0,25.9654,25.9752,25.926,25.9457,39060.0
2025-02-27 12:40:00,26.35,26.35,26.29,26.3,62362.0,25.9457,25.9457,25.8866,25.8965,62362.0
2025-02-27 12:45:00,26.3,26.32,26.28,26.29,42490.0,25.8965,25.9161,25.8768,25.8866,42490.0
2025-02-27 12:50:00,26.3,26.34,26.28,26.34,23380.0,25.8965,25.9358,25.8768,25.9358,23380.0
2025-02-27 12:55:00,26.33,26.34,26.31,26.34,13149.0,25.926,25.9358,25.9063,25.9358,13149.0
2025-02-27 13:00:00,26.34,26.39,26.34,26.35,29956.0,25.9358,25.9851,25.9358,25.9457,29956.0
2025-02-27 13:05:00,26.35,26.38,26.35,26.36,18230.0,25.9457,25.9752,25.9457,25.9555,18230.0
2025-02-27 13:10:00,26.35,26.38,26.35,26.38,19873.0,25.9457,25.9752,25.9457,25.9752,19873.0
2025-02-27 13:15:00,26.38,26.4,26.37,26.39,30337.0,25.9752,25.9949,25.9654,25.9851,30337.0
2025-02-27 13:20:00,26.39,26.42,26.39,26.42,33994.0,25.9851,26.0146,25.9851,26.0146,33994.0
2025-02-27 13:25:00,26.42,26.44,26.41,26.42,34691.0,26.0146,26.0343,26.0048,26.0146,34691.0
2025-02-27 13:30:00,26.43,26.43,26.4,26.43,87624.0,26.0245,26.0245,25.9949,26.0245,87624.0
2025-02-27 13:35:00,26.43,26.44,26.41,26.44,33816.0,26.0245,26.0343,26.0048,26.0343,33816.0
2025-02-27 13:40:00,26.44,26.44,26.39,26.44,30430.0,26.0343,26.0343,25.9851,26.0343,30430.0
2025-02-27 13:45:00,26.44,26.45,26.4,26.41,21982.0,26.0343,26.0441,25.9949,26.0048,21982.0
2025-02-27 13:50:00,26.41,26.44,26.38,26.44,24643.0,26.0048,26.0343,25.9752,26.0343,24643.0
2025-02-27 13:55:00,26.44,26.44,26.39,26.39,32006.0,26.0343,26.0343,25.9851,25.9851,32006.0
2025-02-27 14:00:00,26.39,26.39,26.35,26.36,31682.0,25.9851,25.9851,25.9457,25.9555,31682.0
2025-02-27 14:05:00,26.36,26.4,26.34,26.38,57141.0,25.9555,25.9949,25.9358,25.9752,57141.0
2025-02-27 14:10:00,26.38,26.39,26.37,26.38,24297.0,25.9752,25.9851,25.9654,25.9752,24297.0
2025-02-27 14:15:00,26.38,26.39,26.36,26.39,41699.0,25.9752,25.9851,25.9555,25.9851,41699.0
2025-02-27 14:20:00,26.39,26.42,26.36,26.37,35041.0,25.9851,26.0146,25.9555,25.9654,35041.0
2025-02-27 14:25:00,26.37,26.41,26.34,26.36,80910.0,25.9654,26.0048,25.9358,25.9555,80910.0
2025-02-27 14:30:00,26.35,26.35,26.29,26.3,49467.0,25.9457,25.9457,25.8866,25.8965,49467.0
2025-02-27 14:35:00,26.3,26.34,26.29,26.3,53493.0,25.8965,25.9358,25.8866,25.8965,53493.0
2025-02-27 14:40:00,26.29,26.3,26.18,26.26,81271.0,25.8866,25.8965,25.7783,25.8571,81271.0
2025-02-27 14:45:00,26.26,26.3,26.2,26.21,64536.0,25.8571,25.8965,25.798,25.8078,64536.0
2025-02-27 14:50:00,26.22,26.27,26.22,26.24,41421.0,25.8177,25.8669,25.8177,25.8374,41421.0
2025-02-27 14:55:00,26.24,26.25,26.21,26.21,41476.0,25.8374,25.8472,25.8078,25.8078,41476.0
2025-02-27 15:00:00,26.21,26.21,26.17,26.19,33604.0,25.8078,25.8078,25.7684,25.7881,33604.0
2025-02-27 15:05:00,26.2,26.21,26.17,26.18,45998.0,25.798,25.8078,25.7684,25.7783,45998.0
2025-02-27 15:10:00,26.18,26.19,26.15,26.16,40238.0,25.7783,25.7881,25.7488,25.7586,40238.0
2025-02-27 15:15:00,26.16,26.17,26.12,26.13,61950.0,25.7586,25.7684,25.7192,25.7291,61950.0
2025-02-27 15:20:00,26.14,26.19,26.12,26.13,70359.0,25.7389,25.7881,25.7192,25.7291,70359.0
2025-02-27 15:25:00,26.14,26.16,26.1,26.11,57882.0,25.7389,25.7586,25.6995,25.7094,57882.0
2025-02-27 15:30:00,26.11,26.18,26.1,26.17,77448.0,25.7094,25.7783,25.6995,25.7684,77448.0
2025-02-27 15:35:00,26.17,26.21,26.16,26.17,81034.0,25.7684,25.8078,25.7586,25.7684,81034.0
2025-02-27 15:40:00,26.16,26.17,26.09,26.1,95915.0,25.7586,25.7684,25.6897,25.6995,95915.0
2025-02-27 15:45:00,26.11,26.14,26.08,26.09,146085.0,25.7094,25.7389,25.6798,25.6897,146085.0
2025-02-27 15:50:00,26.08,26.13,26.07,26.09,163266.0,25.6798,25.7291,25.67,25.6897,163266.0
2025-02-27 15:55:00,26.08,26.11,26.03,26.1,577914.0,25.6798,25.7094,25.6306,25.6995,577914.0
2025-02-28 09:30:00,26.0,26.02,25.7,25.77,157475.0,25.6011,25.6207,25.3057,25.3746,157475.0
2025-02-28 09:35:00,25.79,25.88,25.67,25.86,83287.0,25.3943,25.4829,25.2761,25.4632,83287.0
2025-02-28 09:40:00,25.87,26.08,25.83,26.02,99063.0,25.473,25.6798,25.4337,25.6207,99063.0
2025-02-28 09:45:00,26.01,26.03,25.89,25.98,128777.0,25.6109,25.6306,25.4927,25.5814,128777.0
2025-02-28 09:50:00,25.97,26.03,25.92,25.95,146152.0,25.5715,25.6306,25.5223,25.5518,146152.0
2025-02-28 09:55:00,25.94,26.06,25.89,26.05,90135.0,25.542,25.6601,25.4927,25.6503,90135.0
2025-02-28 10:00:00,26.05,26.07,25.99,26.05,58607.0,25.6503,25.67,25.5912,25.6503,58607.0
2025-02-28 10:05:00,26.05,26.12,26.01,26.06,97278.0,25.6503,25.7192,25.6109,25.6601,97278.0
2025-02-28 10:10:00,26.07,26.1,26.04,26.09,77496.0,25.67,25.6995,25.6404,25.6897,77496.0
2025-02-28 10:15:00,26.09,26.09,25.97,26.0,39937.0,25.6897,25.6897,25.5715,25.6011,39937.0
2025-02-28 10:20:00,26.02,26.09,26.01,26.09,32425.0,25.6207,25.6897,25.6109,25.6897,32425.0
2025-02-28 10:25:00,26.09,26.1,26.05,26.1,26679.0,25.6897,25.6995,25.6503,25.6995,26679.0
2025-02-28 10:30:00,26.1,26.17,26.08,26.16,85075.0,25.6995,25.7684,25.6798,25.7586,85075.0
2025-02-28 10:35:00,26.16,26.16,26.06,26.11,53225.0,25.7586,25.7586,25.6601,25.7094,53225.0
2025-02-28 10:40:00,26.12,26.12,26.06,26.06,31434.0,25.7192,25.7192,25.6601,25.6601,31434.0
2025-02-28 10:45:00,26.07,26.09,26.04,26.08,34055.0,25.67,25.6897,25.6404,25.6798,34055.0
2025-02-28 10:50:00,26.08,26.16,26.07,26.14,34250.0,25.6798,25.7586,25.67,25.7389,34250.0
2025-02-28 10:55:00,26.14,26.15,26.11,26.15,27286.0,25.7389,25.7488,25.7094,25.7488,27286.0
2025-02-28 11:00:00,26.14,26.21,26.14,26.17,48104.0,25.7389,25.8078,25.7389,25.7684,48104.0
2025-02-28 11:05:00,26.17,26.2,26.12,26.14,65122.0,25.7684,25.798,25.7192,25.7389,65122.0
2025-02-28 11:10:00,26.14,26.15,26.1,26.13,21188.0,25.7389,25.7488,25.6995,25.7291,21188.0
2025-02-28 11:15:00,26.12,26.13,26.08,26.09,58912.0,25.7192,25.7291,25.6798,25.6897,58912.0
2025-02-28 11:20:00,26.1,26.1,26.04,26.07,36597.0,25.6995,25.6995,25.6404,25.67,36597.0
2025-02-28 11:25:00,26.07,26.1,26.06,26.09,37595.0,25.67,25.6995,25.6601,25.6897,37595.0
2025-02-28 11:30:00,26.09,26.1,26.07,26.09,30359.0,25.6897,25.6995,25.67,25.6897,30359.0
2025-02-28 11:35:00,26.09,26.13,26.09,26.1,31859.0,25.6897,25.7291,25.6897,25.6995,31859.0
2025-02-28 11:40:00,26.1,26.13,26.08,26.11,26649.0,25.6995,25.7291,25.6798,25.7094,26649.0
2025-02-28 11:45:00,26.11,26.17,26.1,26.17,31494.0,25.7094,25.7684,25.6995,25.7684,31494.0
2025-02-28 11:50:00,26.17,26.19,26.14,26.15,32245.0,25.7684,25.7881,25.7389,25.7488,32245.0
2025-02-28 11:55:00,26.15,26.16,26.12,26.13,16460.0,25.7488,25.7586,25.7192,25.7291,16460.0
2025-02-28 12:00:00,26.13,26.15,26.11,26.13,39479.0,25.7291,25.7488,25.7094,25.7291,39479.0
2025-02-28 12:05:00,26.13,26.15,26.1,26.11,48446.0,25.7291,25.7488,25.6995,25.7094,48446.0
2025-02-28 12:10:00,26.11,26.12,26.08,26.11,23311.0,25.7094,25.7192,25.6798,25.7094,23311.0
2025-02-28 12:15:00,26.11,26.2,26.11,26.2,29161.0,25.7094,25.798,25.7094,25.798,29161.0
2025-02-28 12:20:00,26.2,26.27,26.18,26.21,122570.0,25.798,25.8669,25.7783,25.8078,122570.0
2025-02-28 12:25:00,26.21,26.22,26.13,26.14,31290.0,25.8078,25.8177,25.7291,25.7389,31290.0
2025-02-28 12:30:00,26.14,26.16,26.12,26.13,28052.0,25.7389,25.7586,25.7192,25.7291,28052.0
2025-02-28 12:35:00,26.13,26.14,26.11,26.12,34650.0,25.7291,25.7389,25.7094,25.7192,34650.0
2025-02-28 12:40:00,26.11,26.13,26.06,26.07,20941.0,25.7094,25.7291,25.6601,25.67,20941.0
2025-02-28 12:45:00,26.08,26.09,26.01,26.02,36840.0,25.6798,25.6897,25.6109,25.6207,36840.0
2025-02-28 12:50:00,26.01,26.06,26.0,26.03,44553.0,25.6109,25.6601,25.6011,25.6306,44553.0
2025-02-28 12:55:00,26.02,26.02,25.98,26.0,36929.0,25.6207,25.6207,25.5814,25.6011,36929.0
2025-02-28 13:00:00,26.0,26.03,25.99,26.0,78512.0,25.6011,25.6306,25.5912,25.6011,78512.0
2025-02-28 13:05:00,26.0,26.03,25.99,26.0,44159.0,25.6011,25.6306,25.5912,25.6011,44159.0
2025-02-28 13:10:00,26.0,26.0,25.95,25.97,53411.0,25.6011,25.6011,25.5518,25.5715,53411.0
2025-02-28 13:15:00,25.97,25.98,25.9,25.94,54732.0,25.5715,25.5814,25.5026,25.542,54732.0
2025-02-28 13:20:00,25.94,26.02,25.93,26.0,43409.0,25.542,25.6207,25.5321,25.6011,43409.0
2025-02-28 13:25:00,26.0,26.11,25.99,26.11,63382.0,25.6011,25.7094,25.5912,25.7094,63382.0
2025-02-28 13:30:00,26.12,26.13,26.07,26.13,40631.0,25.7192,25.7291,25.67,25.7291,40631.0
2025-02-28 13:35:00,26.13,26.25,26.13,26.24,110624.0,25.7291,25.8472,25.7291,25.8374,110624.0
2025-02-28 13:40:00,26.24,26.33,26.23,26.32,65749.0,25.8374,25.926,25.8275,25.9161,65749.0
2025-02-28 13:45:00,26.31,26.35,26.27,26.34,69126.0,25.9063,25.9457,25.8669,25.9358,69126.0
2025-02-28 13:50:00,26.33,26.38,26.32,26.36,65895.0,25.926,25.9752,25.9161,25.9555,65895.0
2025-02-28 13:55:00,26.36,26.37,26.25,26.25,97131.0,25.9555,25.9654,25.8472,25.8472,97131.0
2025-02-28 14:00:00,26.25,26.33,26.25,26.29,75951.0,25.8472,25.926,25.8472,25.8866,75951.0
2025-02-28 14:05:00,26.28,26.32,26.25,26.27,36354.0,25.8768,25.9161,25.8472,25.8669,36354.0
2025-02-28 14:10:00,26.27,26.28,26.22,26.24,40379.0,25.8669,25.8768,25.8177,25.8374,40379.0
2025-02-28 14:15:00,26.23,26.26,26.22,26.25,36309.0,25.8275,25.8571,25.8177,25.8472,36309.0
2025-02-28 14:20:00,26.25,26.25,26.15,26.16,60532.0,25.8472,25.8472,25.7488,25.7586,60532.0
2025-02-28 14:25:00,26.17,26.21,26.17,26.19,46863.0,25.7684,25.8078,25.7684,25.7881,46863.0
2025-02-28 14:30:00,26.19,26.21,26.16,26.18,26709.0,25.7881,25.8078,25.7586,25.7783,26709.0
2025-02-28 14:35:00,26.18,26.22,26.16,26.17,46094.0,25.7783,25.8177,25.7586,25.7684,46094.0
2025-02-28 14:40:00,26.18,26.23,26.16,26.23,39308.0,25.7783,25.8275,25.7586,25.8275,39308.0
2025-02-28 14:45:00,26.22,26.26,26.2,26.26,49301.0,25.8177,25.8571,25.798,25.8571,49301.0
2025-02-28 14:50:00,26.25,26.31,26.24,26.3,69980.0,25.8472,25.9063,25.8374,25.8965,69980.0
2025-02-28 14:55:00,26.3,26.33,26.27,26.29,42981.0,25.8965,25.926,25.8669,25.8866,42981.0
2025-02-28 15:00:00,26.29,26.34,26.27,26.32,43453.0,25.8866,25.9358,25.8669,25.9161,43453.0
2025-02-28 15:05:00,26.32,26.35,26.29,26.3,41742.0,25.9161,25.9457,25.8866,25.8965,41742.0
2025-02-28 15:10:00,26.3,26.32,26.3,26.31,47928.0,25.8965,25.9161,25.8965,25.9063,47928.0
2025-02-28 15:15:00,26.31,26.35,26.3,26.31,61024.0,25.9063,25.9457,25.8965,25.9063,61024.0
2025-02-28 15:20:00,26.32,26.32,26.25,26.29,46506.0,25.9161,25.9161,25.8472,25.8866,46506.0
2025-02-28 15:25:00,26.29,26.34,26.28,26.33,61603.0,25.8866,25.9358,25.8768,25.926,61603.0
2025-02-28 15:30:00,26.32,26.35,26.29,26.29,62027.0,25.9161,25.9457,25.8866,25.8866,62027.0
2025-02-28 15:35:00,26.29,26.3,26.23,26.3,92669.0,25.8866,25.8965,25.8275,25.8965,92669.0
2025-02-28 15:40:00,26.3,26.34,26.28,26.31,108968.0,25.8965,25.9358,25.8768,25.9063,108968.0
2025-02-28 15:45:00,26.3,26.35,26.3,26.35,123031.0,25.8965,25.9457,25.8965,25.9457,123031.0
2025-02-28 15:50:00,26.34,26.36,26.23,26.31,202443.0,25.9358,25.9555,25.8275,25.9063,202443.0
2025-02-28 15:55:00,26.31,26.38,26.25,26.36,673006.0,25.9063,25.9752,25.8472,25.9555,673006.0
2025-03-03 09:30:00,26.52,26.73,26.46,26.53,225947.0,26.1131,26.3199,26.054,26.1229,225947.0
2025-03-03 09:35:00,26.53,26.53,26.38,26.39,45920.0,26.1229,26.1229,25.9752,25.9851,45920.0
2025-03-03 09:40:00,26.38,26.39,26.28,26.33,74770.0,25.9752,25.9851,25.8768,25.926,74770.0
2025-03-03 09:45:00,26.32,26.35,26.28,26.3,60470.0,25.9161,25.9457,25.8768,25.8965,60470.0
2025-03-03 09:50:00,26.3,26.39,26.29,26.36,124761.0,25.8965,25.9851,25.8866,25.9555,124761.0
2025-03-03 09:55:00,26.36,26.45,26.33,26.37,81436.0,25.9555,26.0441,25.926,25.9654,81436.0
2025-03-03 10:00:00,26.35,26.35,26.17,26.24,120981.0,25.9457,25.9457,25.7684,25.8374,120981.0
2025-03-03 10:05:00,26.24,26.27,26.19,26.24,84428.0,25.8374,25.8669,25.7881,25.8374,84428.0
2025-03-03 10:10:00,26.24,26.33,26.19,26.22,37741.0,25.8374,25.926,25.7881,25.8177,37741.0
2025-03-03 10:15:00,26.21,26.27,26.17,26.26,42710.0,25.8078,25.8669,25.7684,25.8571,42710.0
2025-03-03 10:20:00,26.26,26.29,26.21,26.23,40535.0,25.8571,25.8866,25.8078,25.8275,40535.0
2025-03-03 10:25:00,26.23,26.26,26.16,26.18,42086.0,25.8275,25.8571,25.7586,25.7783,42086.0
2025-03-03 10:30:00,26.17,26.22,26.14,26.21,51123.0,25.7684,25.8177,25.7389,25.8078,51123.0
2025-03-03 10:35:00,26.21,26.21,26.11,26.16,70878.0,25.8078,25.8078,25.7094,25.7586,70878.0
2025-03-03 10:40:00,26.17,26.26,26.16,26.26,54428.0,25.7684,25.8571,25.7586,25.8571,54428.0
2025-03-03 10:45:00,26.26,26.28,26.14,26.18,50403.0,25.8571,25.8768,25.7389,25.7783,50403.0
2025-03-03 10:50:00,26.18,26.31,26.17,26.3,45481.0,25.7783,25.9063,25.7684,25.8965,45481.0
2025-03-03 10:55:00,26.31,26.34,26.27,26.27,56140.0,25.9063,25.9358,25.8669,25.8669,56140.0
2025-03-03 11:00:00,26.28,26.35,26.27,26.33,36790.0,25.8768,25.9457,25.8669,25.926,36790.0
2025-03-03 11:05:00,26.33,26.34,26.25,26.26,36867.0,25.926,25.9358,25.8472,25.8571,36867.0
2025-03-03 11:10:00,26.26,26.29,26.22,26.29,39259.0,25.8571,25.8866,25.8177,25.8866,39259.0
2025-03-03 11:15:00,26.29,26.3,26.23,26.27,34475.0,25.8866,25.8965,25.8275,25.8669,34475.0
2025-03-03 11:20:00,26.26,26.28,26.25,26.27,39303.0,25.8571,25.8768,25.8472,25.8669,39303.0
2025-03-03 11:25:00,26.27,26.28,26.23,26.25,33647.0,25.8669,25.8768,25.8275,25.8472,33647.0
2025-03-03 11:30:00,26.26,26.26,26.21,26.23,93641.0,25.8571,25.8571,25.8078,25.8275,93641.0
2025-03-03 11:35:00,26.24,26.25,26.21,26.24,35921.0,25.8374,25.8472,25.8078,25.8374,35921.0
2025-03-03 11:40:00,26.24,26.29,26.2,26.21,50104.0,25.8374,25.8866,25.798,25.8078,50104.0
2025-03-03 11:45:00,26.21,26.27,26.2,26.27,32776.0,25.8078,25.8669,25.798,25.8669,32776.0
2025-03-03 11:50:00,26.27,26.3,26.26,26.3,38528.0,25.8669,25.8965,25.8571,25.8965,38528.0
2025-03-03 11:55:00,26.3,26.32,26.27,26.31,25954.0,25.8965,25.9161,25.8669,25.9063,25954.0
2025-03-03 12:00:00,26.3,26.35,26.28,26.34,42298.0,25.8965,25.9457,25.8768,25.9358,42298.0
2025-03-03 12:05:00,26.35,26.41,26.33,26.39,42756.0,25.9457,26.0048,25.926,25.9851,42756.0
2025-03-03 12:10:00,26.4,26.43,26.39,26.43,38596.0,25.9949,26.0245,25.9851,26.0245,38596.0
2025-03-03 12:15:00,26.43,26.47,26.41,26.46,29860.0,26.0245,26.0638,26.0048,26.054,29860.0
2025-03-03 12:20:00,26.46,26.54,26.46,26.54,32200.0,26.054,26.1328,26.054,26.1328,32200.0
2025-03-03 12:25:00,26.54,26.54,26.46,26.47,56980.0,26.1328,26.1328,26.054,26.0638,56980.0
2025-03-03 12:30:00,26.48,26.5,26.45,26.46,36350.0,26.0737,26.0934,26.0441,26.054,36350.0
2025-03-03 12:35:00,26.46,26.47,26.44,26.46,27507.0,26.054,26.0638,26.0343,26.054,27507.0
2025-03-03 12:40:00,26.46,26.51,26.45,26.49,67501.0,26.054,26.1032,26.0441,26.0835,67501.0
2025-03-03 12:45:00,26.49,26.49,26.44,26.46,28540.0,26.0835,26.0835,26.0343,26.054,28540.0
2025-03-03 12:50:00,26.46,26.46,26.4,26.4,12631.0,26.054,26.054,25.9949,25.9949,12631.0
2025-03-03 12:55:00,26.4,26.4,26.36,26.38,41603.0,25.9949,25.9949,25.9555,25.9752,41603.0
2025-03-03 13:00:00,26.39,26.39,26.31,26.32,37399.0,25.9851,25.9851,25.9063,25.9161,37399.0
2025-03-03 13:05:00,26.31,26.31,26.2,26.26,61499.0,25.9063,25.9063,25.798,25.8571,61499.0
2025-03-03 13:10:00,26.25,26.25,25.84,25.85,223446.0,25.8472,25.8472,25.4435,25.4534,223446.0
2025-03-03 13:15:00,25.85,25.93,25.68,25.82,260621.0,25.4534,25.5321,25.286,25.4238,260621.0
2025-03-03 13:20:00,25.82,25.87,25.71,25.85,80566.0,25.4238,25.473,25.3155,25.4534,80566.0
2025-03-03 13:25:00,25.84,25.84,25.6,25.62,138473.0,25.4435,25.4435,25.2072,25.2269,138473.0
2025-03-03 13:30:00,25.6,25.65,25.57,25.61,144911.0,25.2072,25.2564,25.1777,25.217,144911.0
2025-03-03 13:35:00,25.61,25.62,25.46,25.52,187863.0,25.217,25.2269,25.0693,25.1284,187863.0
2025-03-03 13:40:00,25.52,25.59,25.47,25.55,111027.0,25.1284,25.1973,25.0792,25.158,111027.0
2025-03-03 13:45:00,25.54,25.67,25.48,25.56,153771.0,25.1481,25.2761,25.089,25.1678,153771.0
2025-03-03 13:50:00,25.56,25.57,25.43,25.46,72342.0,25.1678,25.1777,25.0398,25.0693,72342.0
2025-03-03 13:55:00,25.46,25.52,25.42,25.51,249486.0,25.0693,25.1284,25.03,25.1186,249486.0
2025-03-03 14:00:00,25.5,25.58,25.49,25.53,52219.0,25.1087,25.1875,25.0989,25.1383,52219.0
2025-03-03 14:05:00,25.52,25.53,25.43,25.49,57551.0,25.1284,25.1383,25.0398,25.0989,57551.0
2025-03-03 14:10:00,25.49,25.49,25.37,25.38,161494.0,25.0989,25.0989,24.9807,24.9906,161494.0
2025-03-03 14:15:00,25.39,25.4,25.3,25.32,186349.0,25.0004,25.0103,24.9118,24.9315,186349.0
2025-03-03 14:20:00,25.31,25.33,25.23,25.26,271752.0,24.9216,24.9413,24.8429,24.8724,271752.0
2025-03-03 14:25:00,25.25,25.27,25.21,25.24,181443.0,24.8626,24.8823,24.8232,24.8527,181443.0
2025-03-03 14:30:00,25.24,25.27,25.2,25.25,146581.0,24.8527,24.8823,24.8133,24.8626,146581.0
2025-03-03 14:35:00,25.24,25.26,25.2,25.21,222394.0,24.8527,24.8724,24.8133,24.8232,222394.0
2025-03-03 14:40:00,25.22,25.31,25.18,25.22,266250.0,24.833,24.9216,24.7936,24.833,266250.0
2025-03-03 14:45:00,25.21,25.21,25.13,25.14,128441.0,24.8232,24.8232,24.7444,24.7543,128441.0
2025-03-03 14:50:00,25.14,25.26,25.11,25.25,260599.0,24.7543,24.8724,24.7247,24.8626,260599.0
2025-03-03 14:55:00,25.25,25.25,25.08,25.09,250913.0,24.8626,24.8626,24.6952,24.705,250913.0
2025-03-03 15:00:00,25.09,25.09,24.96,25.03,289468.0,24.705,24.705,24.577,24.6459,289468.0
2025-03-03 15:05:00,25.04,25.05,24.97,25.01,192418.0,24.6558,24.6656,24.5869,24.6262,192418.0
2025-03-03 15:10:00,25.02,25.02,24.9,24.96,273909.0,24.6361,24.6361,24.5179,24.577,273909.0
2025-03-03 15:15:00,24.96,24.98,24.93,24.94,256091.0,24.577,24.5967,24.5475,24.5573,256091.0
2025-03-03 15:20:00,24.94,24.96,24.88,24.95,190950.0,24.5573,24.577,24.4982,24.5672,190950.0
2025-03-03 15:25:00,24.95,24.95,24.85,24.87,167100.0,24.5672,24.5672,24.4687,24.4884,167100.0
2025-03-03 15:30:00,24.87,24.92,24.84,24.86,209155.0,24.4884,24.5376,24.4589,24.4785,209155.0
2025-03-03 15:35:00,24.86,24.86,24.79,24.84,412822.0,24.4785,24.4785,24.4096,24.4589,412822.0
2025-03-03 15:40:00,24.84,24.85,24.75,24.8,242644.0,24.4589,24.4687,24.3702,24.4195,242644.0
2025-03-03 15:45:00,24.79,24.86,24.76,24.84,296183.0,24.4096,24.4785,24.3801,24.4589,296183.0
2025-03-03 15:50:00,24.85,24.93,24.81,24.92,480601.0,24.4687,24.5475,24.4293,24.5376,480601.0
2025-03-03 15:55:00,24.92,25.03,24.89,25.03,1201051.0,24.5376,24.6459,24.5081,24.6459,1201051.0
2025-03-04 09:30:00,24.51,24.63,24.07,24.13,498372.0,24.1339,24.2521,23.7007,23.7597,498372.0
2025-03-04 09:35:00,24.14,24.17,23.93,24.1,247193.0,23.7696,23.7991,23.5628,23.7302,247193.0
2025-03-04 09:40:00,24.08,24.12,23.91,23.92,148383.0,23.7105,23.7499,23.5431,23.553,148383.0
2025-03-04 09:45:00,23.92,24.08,23.91,23.93,219172.0,23.553,23.7105,23.5431,23.5628,219172.0
2025-03-04 09:50:00,23.94,23.97,23.79,23.84,355556.0,23.5727,23.6022,23.425,23.4742,355556.0
2025-03-04 09:55:00,23.85,23.9,23.8,23.87,89802.0,23.484,23.5333,23.4348,23.5037,89802.0
2025-03-04 10:00:00,23.86,23.95,23.8,23.88,136138.0,23.4939,23.5825,23.4348,23.5136,136138.0
2025-03-04 10:05:00,23.88,23.97,23.86,23.94,115483.0,23.5136,23.6022,23.4939,23.5727,115483.0
2025-03-04 10:10:00,23.95,24.1,23.91,24.1,130800.0,23.5825,23.7302,23.5431,23.7302,130800.0
2025-03-04 10:15:00,24.09,24.12,23.98,24.01,105461.0,23.7204,23.7499,23.612,23.6416,105461.0
2025-03-04 10:20:00,24.01,24.14,23.98,24.13,109451.0,23.6416,23.7696,23.612,23.7597,109451.0
2025-03-04 10:25:00,24.12,24.2,24.09,24.18,89214.0,23.7499,23.8287,23.7204,23.809,89214.0
2025-03-04 10:30:00,24.18,24.28,24.16,24.21,118950.0,23.809,23.9074,23.7893,23.8385,118950.0
2025-03-04 10:35:00,24.22,24.27,24.08,24.1,117716.0,23.8484,23.8976,23.7105,23.7302,117716.0
2025-03-04 10:40:00,24.09,24.13,24.03,24.11,87260.0,23.7204,23.7597,23.6613,23.7401,87260.0
2025-03-04 10:45:00,24.11,24.12,24.04,24.06,66880.0,23.7401,23.7499,23.6711,23.6908,66880.0
2025-03-04 10:50:00,24.07,24.11,24.02,24.03,73648.0,23.7007,23.7401,23.6514,23.6613,73648.0
2025-03-04 10:55:00,24.04,24.04,23.97,23.98,81493.0,23.6711,23.6711,23.6022,23.612,81493.0
2025-03-04 11:00:00,23.98,24.05,23.95,23.96,72634.0,23.612,23.681,23.5825,23.5924,72634.0
2025-03-04 11:05:00,23.97,23.98,23.89,23.91,93252.0,23.6022,23.612,23.5234,23.5431,93252.0
2025-03-04 11:10:00,23.91,24.06,23.89,24.03,125750.0,23.5431,23.6908,23.5234,23.6613,125750.0
2025-03-04 11:15:00,24.02,24.07,24.0,24.02,90622.0,23.6514,23.7007,23.6317,23.6514,90622.0
2025-03-04 11:20:00,24.02,24.09,24.0,24.03,88464.0,23.6514,23.7204,23.6317,23.6613,88464.0
2025-03-04 11:25:00,24.03,24.16,24.01,24.15,143195.0,23.6613,23.7893,23.6416,23.7794,143195.0
2025-03-04 11:30:00,24.16,24.26,24.1,24.21,139215.0,23.7893,23.8878,23.7302,23.8385,139215.0
2025-03-04 11:35:00,24.22,24.26,24.16,24.26,126504.0,23.8484,23.8878,23.7893,23.8878,126504.0
2025-03-04 11:40:00,24.25,24.31,24.22,24.3,137911.0,23.8779,23.937,23.8484,23.9271,137911.0
2025-03-04 11:45:00,24.3,24.32,24.22,24.27,63470.0,23.9271,23.9468,23.8484,23.8976,63470.0
2025-03-04 11:50:00,24.26,24.29,24.25,24.27,61352.0,23.8878,23.9173,23.8779,23.8976,61352.0
2025-03-04 11:55:00,24.27,24.34,24.26,24.3,85080.0,23.8976,23.9665,23.8878,23.9271,85080.0
2025-03-04 12:00:00,24.3,24.38,24.26,24.36,49121.0,23.9271,24.0059,23.8878,23.9862,49121.0
2025-03-04 12:05:00,24.36,24.36,24.29,24.34,43523.0,23.9862,23.9862,23.9173,23.9665,43523.0
2025-03-04 12:10:00,24.35,24.39,24.33,24.33,43583.0,23.9764,24.0158,23.9567,23.9567,43583.0
2025-03-04 12:15:00,24.33,24.37,24.32,24.35,54516.0,23.9567,23.9961,23.9468,23.9764,54516.0
2025-03-04 12:20:00,24.34,24.39,24.31,24.34,45635.0,23.9665,24.0158,23.937,23.9665,45635.0
2025-03-04 12:25:00,24.34,24.42,24.33,24.37,38443.0,23.9665,24.0453,23.9567,23.9961,38443.0
2025-03-04 12:30:00,24.37,24.38,24.29,24.33,56921.0,23.9961,24.0059,23.9173,23.9567,56921.0
2025-03-04 12:35:00,24.33,24.37,24.3,24.36,103005.0,23.9567,23.9961,23.9271,23.9862,103005.0
2025-03-04 12:40:00,24.36,24.38,24.29,24.38,83651.0,23.9862,24.0059,23.9173,24.0059,83651.0
2025-03-04 12:45:00,24.38,24.48,24.37,24.4,72982.0,24.0059,24.1044,23.9961,24.0256,72982.0
2025-03-04 12:50:00,24.4,24.4,24.29,24.38,82156.0,24.0256,24.0256,23.9173,24.0059,82156.0
2025-03-04 12:55:00,24.38,24.4,24.34,24.37,38298.0,24.0059,24.0256,23.9665,23.9961,38298.0
2025-03-04 13:00:00,24.36,24.41,24.35,24.39,48123.0,23.9862,24.0355,23.9764,24.0158,48123.0
2025-03-04 13:05:00,24.39,24.45,24.36,24.42,56298.0,24.0158,24.0748,23.9862,24.0453,56298.0
2025-03-04 13:10:00,24.42,24.48,24.42,24.47,48295.0,24.0453,24.1044,24.0453,24.0945,48295.0
2025-03-04 13:15:00,24.47,24.48,24.4,24.46,68519.0,24.0945,24.1044,24.0256,24.0847,68519.0
2025-03-04 13:20:00,24.47,24.47,24.37,24.39,106112.0,24.0945,24.0945,23.9961,24.0158,106112.0
2025-03-04 13:25:00,24.39,24.41,24.27,24.3,235542.0,24.0158,24.0355,23.8976,23.9271,235542.0
2025-03-04 13:30:00,24.3,24.31,24.25,24.29,146990.0,23.9271,23.937,23.8779,23.9173,146990.0
2025-03-04 13:35:00,24.29,24.29,24.21,24.26,250371.0,23.9173,23.9173,23.8385,23.8878,250371.0
2025-03-04 13:40:00,24.26,24.32,24.24,24.26,200867.0,23.8878,23.9468,23.8681,23.8878,200867.0
2025-03-04 13:45:00,24.27,24.28,24.24,24.25,121029.0,23.8976,23.9074,23.8681,23.8779,121029.0
2025-03-04 13:50:00,24.24,24.35,24.21,24.29,140005.0,23.8681,23.9764,23.8385,23.9173,140005.0
2025-03-04 13:55:00,24.29,24.44,24.28,24.39,151888.0,23.9173,24.065,23.9074,24.0158,151888.0
2025-03-04 14:00:00,24.39,24.43,24.37,24.39,129985.0,24.0158,24.0551,23.9961,24.0158,129985.0
2025-03-04 14:05:00,24.38,24.42,24.33,24.39,179199.0,24.0059,24.0453,23.9567,24.0158,179199.0
2025-03-04 14:10:00,24.4,24.44,24.35,24.44,146893.0,24.0256,24.065,23.9764,24.065,146893.0
2025-03-04 14:15:00,24.44,24.46,24.38,24.45,139922.0,24.065,24.0847,24.0059,24.0748,139922.0
2025-03-04 14:20:00,24.45,24.47,24.41,24.43,121147.0,24.0748,24.0945,24.0355,24.0551,121147.0
2025-03-04 14:25:00,24.43,24.46,24.37,24.39,138216.0,24.0551,24.0847,23.9961,24.0158,138216.0
2025-03-04 14:30:00,24.39,24.4,24.35,24.37,97545.0,24.0158,24.0256,23.9764,23.9961,97545.0
2025-03-04 14:35:00,24.36,24.45,24.36,24.44,138576.0,23.9862,24.0748,23.9862,24.065,138576.0
2025-03-04 14:40:00,24.44,24.44,24.35,24.38,184661.0,24.065,24.065,23.9764,24.0059,184661.0
2025-03-04 14:45:00,24.39,24.43,24.38,24.41,192590.0,24.0158,24.0551,24.0059,24.0355,192590.0
2025-03-04 14:50:00,24.41,24.44,24.4,24.43,129871.0,24.0355,24.065,24.0256,24.0551,129871.0
2025-03-04 14:55:00,24.43,24.53,24.42,24.53,157928.0,24.0551,24.1536,24.0453,24.1536,157928.0
2025-03-04 15:00:00,24.52,24.58,24.49,24.5,240475.0,24.1438,24.2028,24.1142,24.1241,240475.0
2025-03-04 15:05:00,24.51,24.53,24.47,24.5,145482.0,24.1339,24.1536,24.0945,24.1241,145482.0
2025-03-04 15:10:00,24.49,24.52,24.48,24.51,123926.0,24.1142,24.1438,24.1044,24.1339,123926.0
2025-03-04 15:15:00,24.51,24.56,24.5,24.55,142360.0,24.1339,24.1832,24.1241,24.1733,142360.0
2025-03-04 15:20:00,24.55,24.68,24.55,24.67,144247.0,24.1733,24.3013,24.1733,24.2915,144247.0
2025-03-04 15:25:00,24.66,24.67,24.58,24.6,158692.0,24.2816,24.2915,24.2028,24.2225,158692.0
2025-03-04 15:30:00,24.6,24.6,24.41,24.44,166084.0,24.2225,24.2225,24.0355,24.065,166084.0
2025-03-04 15:35:00,24.44,24.47,24.38,24.41,191331.0,24.065,24.0945,24.0059,24.0355,191331.0
2025-03-04 15:40:00,24.42,24.42,24.33,24.37,158652.0,24.0453,24.0453,23.9567,23.9961,158652.0
2025-03-04 15:45:00,24.37,24.39,24.29,24.3,204322.0,23.9961,24.0158,23.9173,23.9271,204322.0
2025-03-04 15:50:00,24.3,24.3,24.16,24.21,424937.0,23.9271,23.9271,23.7893,23.8385,424937.0
2025-03-04 15:55:00,24.21,24.22,24.14,24.14,1276949.0,23.8385,23.8484,23.7696,23.7696,1276949.0
2025-03-05 09:30:00,23.71,23.76,23.53,23.68,360332.0,23.5103,23.5598,23.3318,23.4805,360332.0
2025-03-05 09:35:00,23.67,23.83,23.66,23.79,161061.0,23.4706,23.6293,23.4607,23.5896,161061.0
2025-03-05 09:40:00,23.79,23.93,23.79,23.89,70754.0,23.5896,23.7284,23.5896,23.6887,70754.0
2025-03-05 09:45:00,23.88,23.88,23.58,23.63,166314.0,23.6788,23.6788,23.3814,23.4309,166314.0
2025-03-05 09:50:00,23.63,23.83,23.61,23.76,115316.0,23.4309,23.6293,23.4111,23.5598,115316.0
2025-03-05 09:55:00,23.75,23.79,23.64,23.66,61119.0,23.5499,23.5896,23.4409,23.4607,61119.0
2025-03-05 10:00:00,23.67,23.89,23.64,23.75,144586.0,23.4706,23.6887,23.4409,23.5499,144586.0
2025-03-05 10:05:00,23.75,23.87,23.75,23.76,106383.0,23.5499,23.6689,23.5499,23.5598,106383.0
2025-03-05 10:10:00,23.75,23.77,23.66,23.69,128418.0,23.5499,23.5698,23.4607,23.4904,128418.0
2025-03-05 10:15:00,23.69,23.69,23.63,23.66,124160.0,23.4904,23.4904,23.4309,23.4607,124160.0
2025-03-05 10:20:00,23.67,23.72,23.6,23.61,117983.0,23.4706,23.5202,23.4012,23.4111,117983.0
2025-03-05 10:25:00,23.61,23.68,23.59,23.67,129736.0,23.4111,23.4805,23.3913,23.4706,129736.0
2025-03-05 10:30:00,23.66,23.68,23.6,23.63,113262.0,23.4607,23.4805,23.4012,23.4309,113262.0
2025-03-05 10:35:00,23.62,23.68,23.61,23.64,75155.0,23.421,23.4805,23.4111,23.4409,75155.0
2025-03-05 10:40:00,23.64,23.67,23.6,23.66,84856.0,23.4409,23.4706,23.4012,23.4607,84856.0
2025-03-05 10:45:00,23.67,23.77,23.65,23.65,86990.0,23.4706,23.5698,23.4508,23.4508,86990.0
2025-03-05 10:50:00,23.65,23.7,23.59,23.63,123723.0,23.4508,23.5003,23.3913,23.4309,123723.0
2025-03-05 10:55:00,23.63,23.69,23.62,23.64,91117.0,23.4309,23.4904,23.421,23.4409,91117.0
2025-03-05 11:00:00,23.63,23.64,23.53,23.55,105796.0,23.4309,23.4409,23.3318,23.3516,105796.0
2025-03-05 11:05:00,23.56,23.59,23.54,23.57,97217.0,23.3615,23.3913,23.3417,23.3714,97217.0
2025-03-05 11:10:00,23.58,23.59,23.44,23.46,162380.0,23.3814,23.3913,23.2425,23.2624,162380.0
2025-03-05 11:15:00,23.47,23.53,23.46,23.5,79600.0,23.2723,23.3318,23.2624,23.302,79600.0
2025-03-05 11:20:00,23.5,23.5,23.44,23.5,81395.0,23.302,23.302,23.2425,23.302,81395.0
2025-03-05 11:25:00,23.5,23.55,23.42,23.54,109439.0,23.302,23.3516,23.2227,23.3417,109439.0
2025-03-05 11:30:00,23.54,23.58,23.51,23.51,107013.0,23.3417,23.3814,23.3119,23.3119,107013.0
2025-03-05 11:35:00,23.51,23.59,23.49,23.55,64930.0,23.3119,23.3913,23.2921,23.3516,64930.0
2025-03-05 11:40:00,23.55,23.59,23.52,23.58,59563.0,23.3516,23.3913,23.3219,23.3814,59563.0
2025-03-05 11:45:00,23.59,23.59,23.53,23.56,61859.0,23.3913,23.3913,23.3318,23.3615,61859.0
2025-03-05 11:50:00,23.55,23.59,23.53,23.58,46513.0,23.3516,23.3913,23.3318,23.3814,46513.0
2025-03-05 11:55:00,23.58,23.71,23.57,23.67,122517.0,23.3814,23.5103,23.3714,23.4706,122517.0
2025-03-05 12:00:00,23.66,23.78,23.65,23.67,93153.0,23.4607,23.5797,23.4508,23.4706,93153.0
2025-03-05 12:05:00,23.67,23.74,23.67,23.73,29422.0,23.4706,23.54,23.4706,23.5301,29422.0
2025-03-05 12:10:00,23.72,23.79,23.71,23.76,60173.0,23.5202,23.5896,23.5103,23.5598,60173.0
2025-03-05 12:15:00,23.76,23.81,23.76,23.77,41626.0,23.5598,23.6094,23.5598,23.5698,41626.0
2025-03-05 12:20:00,23.78,23.89,23.76,23.87,61700.0,23.5797,23.6887,23.5598,23.6689,61700.0
2025-03-05 12:25:00,23.86,23.9,23.83,23.89,40384.0,23.659,23.6987,23.6293,23.6887,40384.0
2025-03-05 12:30:00,23.9,23.92,23.86,23.89,55489.0,23.6987,23.7185,23.659,23.6887,55489.0
2025-03-05 12:35:00,23.89,23.9,23.85,23.89,49403.0,23.6887,23.6987,23.6491,23.6887,49403.0
2025-03-05 12:40:00,23.89,23.91,23.87,23.88,64109.0,23.6887,23.7086,23.6689,23.6788,64109.0
2025-03-05 12:45:00,23.89,23.9,23.84,23.89,37785.0,23.6887,23.6987,23.6392,23.6887,37785.0
2025-03-05 12:50:00,23.89,23.95,23.87,23.93,37315.0,23.6887,23.7482,23.6689,23.7284,37315.0
2025-03-05 12:55:00,23.93,23.97,23.91,23.95,40575.0,23.7284,23.7681,23.7086,23.7482,40575.0
2025-03-05 13:00:00,23.95,23.97,23.92,23.95,92733.0,23.7482,23.7681,23.7185,23.7482,92733.0
2025-03-05 13:05:00,23.95,23.96,23.75,23.77,103708.0,23.7482,23.7582,23.5499,23.5698,103708.0
2025-03-05 13:10:00,23.77,23.87,23.76,23.83,35669.0,23.5698,23.6689,23.5598,23.6293,35669.0
2025-03-05 13:15:00,23.83,23.85,23.81,23.84,44346.0,23.6293,23.6491,23.6094,23.6392,44346.0
2025-03-05 13:20:00,23.85,23.9,23.84,23.9,61394.0,23.6491,23.6987,23.6392,23.6987,61394.0
2025-03-05 13:25:00,23.9,23.94,23.88,23.9,74107.0,23.6987,23.7383,23.6788,23.6987,74107.0
2025-03-05 13:30:00,23.9,23.97,23.87,23.92,216299.0,23.6987,23.7681,23.6689,23.7185,216299.0
2025-03-05 13:35:00,23.92,23.98,23.89,23.98,41179.0,23.7185,23.778,23.6887,23.778,41179.0
2025-03-05 13:40:00,23.98,23.99,23.9,23.91,55046.0,23.778,23.7879,23.6987,23.7086,55046.0
2025-03-05 13:45:00,23.91,24.01,23.89,23.99,139048.0,23.7086,23.8077,23.6887,23.7879,139048.0
2025-03-05 13:50:00,23.98,24.02,23.98,24.0,36607.0,23.778,23.8177,23.778,23.7978,36607.0
2025-03-05 13:55:00,24.0,24.09,23.99,24.09,58330.0,23.7978,23.8871,23.7879,23.8871,58330.0
2025-03-05 14:00:00,24.09,24.16,24.08,24.14,101628.0,23.8871,23.9565,23.8771,23.9366,101628.0
2025-03-05 14:05:00,24.14,24.22,24.12,24.2,42826.0,23.9366,24.016,23.9168,23.9961,42826.0
2025-03-05 14:10:00,24.19,24.23,24.14,24.22,61818.0,23.9862,24.0259,23.9366,24.016,61818.0
2025-03-05 14:15:00,24.23,24.25,24.17,24.19,45187.0,24.0259,24.0457,23.9664,23.9862,45187.0
2025-03-05 14:20:00,24.19,24.25,24.17,24.25,44658.0,23.9862,24.0457,23.9664,24.0457,44658.0
2025-03-05 14:25:00,24.25,24.25,24.2,24.21,40137.0,24.0457,24.0457,23.9961,24.0061,40137.0
2025-03-05 14:30:00,24.21,24.24,24.2,24.21,36225.0,24.0061,24.0358,23.9961,24.0061,36225.0
2025-03-05 14:35:00,24.21,24.25,24.19,24.23,48863.0,24.0061,24.0457,23.9862,24.0259,48863.0
2025-03-05 14:40:00,24.23,24.25,24.19,24.19,119060.0,24.0259,24.0457,23.9862,23.9862,119060.0
2025-03-05 14:45:00,24.19,24.2,24.16,24.2,48928.0,23.9862,23.9961,23.9565,23.9961,48928.0
2025-03-05 14:50:00,24.2,24.25,24.19,24.25,67176.0,23.9961,24.0457,23.9862,24.0457,67176.0
2025-03-05 14:55:00,24.25,24.28,24.23,24.23,68981.0,24.0457,24.0755,24.0259,24.0259,68981.0
2025-03-05 15:00:00,24.24,24.3,24.21,24.29,70328.0,24.0358,24.0953,24.0061,24.0854,70328.0
2025-03-05 15:05:00,24.29,24.34,24.27,24.32,56552.0,24.0854,24.135,24.0655,24.1151,56552.0
2025-03-05 15:10:00,24.32,24.32,24.28,24.3,58758.0,24.1151,24.1151,24.0755,24.0953,58758.0
2025-03-05 15:15:00,24.3,24.33,24.23,24.28,100581.0,24.0953,24.125,24.0259,24.0755,100581.0
2025-03-05 15:20:00,24.28,24.3,24.25,24.26,84451.0,24.0755,24.0953,24.0457,24.0556,84451.0
2025-03-05 15:25:00,24.26,24.32,24.25,24.3,87430.0,24.0556,24.1151,24.0457,24.0953,87430.0
2025-03-05 15:30:00,24.3,24.31,24.24,24.26,88425.0,24.0953,24.1052,24.0358,24.0556,88425.0
2025-03-05 15:35:00,24.26,24.28,24.21,24.25,140165.0,24.0556,24.0755,24.0061,24.0457,140165.0
2025-03-05 15:40:00,24.25,24.27,24.22,24.27,108941.0,24.0457,24.0655,24.016,24.0655,108941.0
2025-03-05 15:45:00,24.27,24.27,24.21,24.26,109752.0,24.0655,24.0655,24.0061,24.0556,109752.0
2025-03-05 15:50:00,24.26,24.28,24.17,24.27,186708.0,24.0556,24.0755,23.9664,24.0655,186708.0
2025-03-05 15:55:00,24.26,24.26,24.18,24.19,610614.0,24.0556,24.0556,23.9763,23.9862,610614.0
2025-03-06 09:30:00,24.07,24.29,24.01,24.23,205916.0,23.8672,24.0854,23.8077,24.0259,205916.0
2025-03-06 09:35:00,24.21,24.21,24.05,24.09,50021.0,24.0061,24.0061,23.8474,23.8871,50021.0
2025-03-06 09:40:00,24.1,24.18,24.0,24.03,68752.0,23.897,23.9763,23.7978,23.8276,68752.0
2025-03-06 09:45:00,24.03,24.09,24.01,24.05,71693.0,23.8276,23.8871,23.8077,23.8474,71693.0
2025-03-06 09:50:00,24.05,24.18,24.04,24.09,74578.0,23.8474,23.9763,23.8375,23.8871,74578.0
2025-03-06 09:55:00,24.08,24.1,24.01,24.09,111803.0,23.8771,23.897,23.8077,23.8871,111803.0
2025-03-06 10:00:00,24.09,24.34,24.06,24.29,94134.0,23.8871,24.135,23.8573,24.0854,94134.0
2025-03-06 10:05:00,24.3,24.33,24.15,24.17,120131.0,24.0953,24.125,23.9466,23.9664,120131.0
2025-03-06 10:10:00,24.17,24.24,24.08,24.13,100697.0,23.9664,24.0358,23.8771,23.9267,100697.0
2025-03-06 10:15:00,24.12,24.23,24.12,24.16,48342.0,23.9168,24.0259,23.9168,23.9565,48342.0
2025-03-06 10:20:00,24.17,24.21,24.11,24.11,51567.0,23.9664,24.0061,23.9069,23.9069,51567.0
2025-03-06 10:25:00,24.11,24.16,24.07,24.12,46244.0,23.9069,23.9565,23.8672,23.9168,46244.0
2025-03-06 10:30:00,24.11,24.11,24.03,24.05,50884.0,23.9069,23.9069,23.8276,23.8474,50884.0
2025-03-06 10:35:00,24.05,24.12,24.03,24.11,56568.0,23.8474,23.9168,23.8276,23.9069,56568.0
2025-03-06 10:40:00,24.11,24.18,24.1,24.14,62735.0,23.9069,23.9763,23.897,23.9366,62735.0
2025-03-06 10:45:00,24.15,24.16,24.1,24.12,47772.0,23.9466,23.9565,23.897,23.9168,47772.0
2025-03-06 10:50:00,24.12,24.16,24.08,24.14,36793.0,23.9168,23.9565,23.8771,23.9366,36793.0
2025-03-06 10:55:00,24.14,24.21,24.12,24.21,46525.0,23.9366,24.0061,23.9168,24.0061,46525.0
2025-03-06 11:00:00,24.21,24.26,24.2,24.21,38787.0,24.0061,24.0556,23.9961,24.0061,38787.0
2025-03-06 11:05:00,24.22,24.27,24.22,24.27,47058.0,24.016,24.0655,24.016,24.0655,47058.0
2025-03-06 11:10:00,24.27,24.35,24.26,24.3,50090.0,24.0655,24.1449,24.0556,24.0953,50090.0
2025-03-06 11:15:00,24.3,24.33,24.25,24.27,48709.0,24.0953,24.125,24.0457,24.0655,48709.0
2025-03-06 11:20:00,24.28,24.32,24.26,24.28,52242.0,24.0755,24.1151,24.0556,24.0755,52242.0
2025-03-06 11:25:00,24.28,24.34,24.24,24.32,91167.0,24.0755,24.135,24.0358,24.1151,91167.0
2025-03-06 11:30:00,24.32,24.38,24.28,24.32,75041.0,24.1151,24.1746,24.0755,24.1151,75041.0
2025-03-06 11:35:00,24.32,24.33,24.22,24.27,59805.0,24.1151,24.125,24.016,24.0655,59805.0
2025-03-06 11:40:00,24.27,24.28,24.22,24.23,76486.0,24.0655,24.0755,24.016,24.0259,76486.0
2025-03-06 11:45:00,24.24,24.27,24.2,24.21,52344.0,24.0358,24.0655,23.9961,24.0061,52344.0
2025-03-06 11:50:00,24.2,24.21,24.14,24.17,38855.0,23.9961,24.0061,23.9366,23.9664,38855.0
2025-03-06 11:55:00,24.17,24.17,24.08,24.09,38058.0,23.9664,23.9664,23.8771,23.8871,38058.0
2025-03-06 12:00:00,24.09,24.13,24.05,24.06,61205.0,23.8871,23.9267,23.8474,23.8573,61205.0
2025-03-06 12:05:00,24.06,24.11,24.04,24.11,62301.0,23.8573,23.9069,23.8375,23.9069,62301.0
2025-03-06 12:10:00,24.12,24.14,24.08,24.1,35523.0,23.9168,23.9366,23.8771,23.897,35523.0
2025-03-06 12:15:00,24.1,24.15,24.08,24.13,39279.0,23.897,23.9466,23.8771,23.9267,39279.0
2025-03-06 12:20:00,24.14,24.26,24.14,24.2,64506.0,23.9366,24.0556,23.9366,23.9961,64506.0
2025-03-06 12:25:00,24.2,24.24,24.16,24.2,67575.0,23.9961,24.0358,23.9565,23.9961,67575.0
2025-03-06 12:30:00,24.19,24.23,24.16,24.19,54361.0,23.9862,24.0259,23.9565,23.9862,54361.0
2025-03-06 12:35:00,24.2,24.21,24.15,24.17,65988.0,23.9961,24.0061,23.9466,23.9664,65988.0
2025-03-06 12:40:00,24.16,24.2,24.15,24.18,40235.0,23.9565,23.9961,23.9466,23.9763,40235.0
2025-03-06 12:45:00,24.17,24.17,24.06,24.09,42894.0,23.9664,23.9664,23.8573,23.8871,42894.0
2025-03-06 12:50:00,24.1,24.14,24.08,24.1,28353.0,23.897,23.9366,23.8771,23.897,28353.0
2025-03-06 12:55:00,24.1,24.2,24.09,24.17,52321.0,23.897,23.9961,23.8871,23.9664,52321.0
2025-03-06 13:00:00,24.18,24.21,24.16,24.19,41367.0,23.9763,24.0061,23.9565,23.9862,41367.0
2025-03-06 13:05:00,24.19,24.2,24.15,24.17,60453.0,23.9862,23.9961,23.9466,23.9664,60453.0
2025-03-06 13:10:00,24.18,24.22,24.17,24.21,38303.0,23.9763,24.016,23.9664,24.0061,38303.0
2025-03-06 13:15:00,24.21,24.25,24.21,24.25,35108.0,24.0061,24.0457,24.0061,24.0457,35108.0
2025-03-06 13:20:00,24.24,24.25,24.21,24.25,35391.0,24.0358,24.0457,24.0061,24.0457,35391.0
2025-03-06 13:25:00,24.25,24.26,24.2,24.21,36259.0,24.0457,24.0556,23.9961,24.0061,36259.0
2025-03-06 13:30:00,24.21,24.25,24.2,24.23,41395.0,24.0061,24.0457,23.9961,24.0259,41395.0
2025-03-06 13:35:00,24.23,24.24,24.13,24.14,87883.0,24.0259,24.0358,23.9267,23.9366,87883.0
2025-03-06 13:40:00,24.13,24.15,24.09,24.14,39675.0,23.9267,23.9466,23.8871,23.9366,39675.0
2025-03-06 13:45:00,24.14,24.22,24.13,24.18,40149.0,23.9366,24.016,23.9267,23.9763,40149.0
2025-03-06 13:50:00,24.18,24.25,24.17,24.22,40631.0,23.9763,24.0457,23.9664,24.016,40631.0
2025-03-06 13:55:00,24.23,24.25,24.17,24.19,36443.0,24.0259,24.0457,23.9664,23.9862,36443.0
2025-03-06 14:00:00,24.18,24.21,24.17,24.19,56820.0,23.9763,24.0061,23.9664,23.9862,56820.0
2025-03-06 14:05:00,24.19,24.23,24.18,24.21,29315.0,23.9862,24.0259,23.9763,24.0061,29315.0
2025-03-06 14:10:00,24.22,24.28,24.22,24.28,36546.0,24.016,24.0755,24.016,24.0755,36546.0
2025-03-06 14:15:00,24.28,24.31,24.26,24.28,68141.0,24.0755,24.1052,24.0556,24.0755,68141.0
2025-03-06 14:20:00,24.28,24.35,24.27,24.35,91762.0,24.0755,24.1449,24.0655,24.1449,91762.0
2025-03-06 14:25:00,24.35,24.35,24.33,24.35,40391.0,24.1449,24.1449,24.125,24.1449,40391.0
2025-03-06 14:30:00,24.35,24.38,24.33,24.37,61660.0,24.1449,24.1746,24.125,24.1647,61660.0
2025-03-06 14:35:00,24.37,24.4,24.36,24.39,37678.0,24.1647,24.1944,24.1548,24.1845,37678.0
2025-03-06 14:40:00,24.39,24.45,24.37,24.39,86063.0,24.1845,24.244,24.1647,24.1845,86063.0
2025-03-06 14:45:00,24.39,24.49,24.38,24.48,83190.0,24.1845,24.2837,24.1746,24.2738,83190.0
2025-03-06 14:50:00,24.48,24.62,24.47,24.54,120679.0,24.2738,24.4126,24.2639,24.3333,120679.0
2025-03-06 14:55:00,24.55,24.55,24.25,24.26,117872.0,24.3432,24.3432,24.0457,24.0556,117872.0
2025-03-06 15:00:00,24.25,24.38,24.22,24.36,63379.0,24.0457,24.1746,24.016,24.1548,63379.0
2025-03-06 15:05:00,24.35,24.4,24.33,24.36,51904.0,24.1449,24.1944,24.125,24.1548,51904.0
2025-03-06 15:10:00,24.36,24.41,24.35,24.4,70865.0,24.1548,24.2044,24.1449,24.1944,70865.0
2025-03-06 15:15:00,24.4,24.41,24.35,24.39,72627.0,24.1944,24.2044,24.1449,24.1845,72627.0
2025-03-06 15:20:00,24.38,24.41,24.31,24.34,70434.0,24.1746,24.2044,24.1052,24.135,70434.0
2025-03-06 15:25:00,24.34,24.38,24.31,24.36,53944.0,24.135,24.1746,24.1052,24.1548,53944.0
2025-03-06 15:30:00,24.36,24.41,24.34,24.37,107172.0,24.1548,24.2044,24.135,24.1647,107172.0
2025-03-06 15:35:00,24.36,24.41,24.35,24.37,83811.0,24.1548,24.2044,24.1449,24.1647,83811.0
2025-03-06 15:40:00,24.36,24.36,24.28,24.31,102745.0,24.1548,24.1548,24.0755,24.1052,102745.0
2025-03-06 15:45:00,24.31,24.43,24.3,24.42,87923.0,24.1052,24.2242,24.0953,24.2143,87923.0
2025-03-06 15:50:00,24.43,24.5,24.41,24.46,233648.0,24.2242,24.2936,24.2044,24.2539,233648.0
2025-03-06 15:55:00,24.47,24.5,24.43,24.45,633922.0,24.2639,24.2936,24.2242,24.244,633922.0
2025-03-07 09:30:00,24.6,24.94,24.57,24.91,168556.0,24.3928,24.7299,24.363,24.7002,168556.0
2025-03-07 09:35:00,24.91,25.09,24.88,25.05,105437.0,24.7002,24.8786,24.6704,24.839,105437.0
2025-03-07 09:40:00,25.05,25.13,24.93,24.97,85250.0,24.839,24.9183,24.72,24.7596,85250.0
2025-03-07 09:45:00,24.97,25.14,24.95,25.04,233367.0,24.7596,24.9282,24.7398,24.8291,233367.0
2025-03-07 09:50:00,25.04,25.1,25.04,25.07,83886.0,24.8291,24.8886,24.8291,24.8588,83886.0
2025-03-07 09:55:00,25.08,25.08,24.97,25.04,50909.0,24.8687,24.8687,24.7596,24.8291,50909.0
2025-03-07 10:00:00,25.03,25.13,24.95,25.11,212556.0,24.8191,24.9183,24.7398,24.8985,212556.0
2025-03-07 10:05:00,25.11,25.21,25.05,25.14,88660.0,24.8985,24.9976,24.839,24.9282,88660.0
2025-03-07 10:10:00,25.15,25.23,25.13,25.15,69898.0,24.9381,25.0175,24.9183,24.9381,69898.0
2025-03-07 10:15:00,25.15,25.21,25.12,25.17,61324.0,24.9381,24.9976,24.9084,24.958,61324.0
2025-03-07 10:20:00,25.18,25.3,25.15,25.28,53510.0,24.9679,25.0869,24.9381,25.067,53510.0
2025-03-07 10:25:00,25.27,25.34,25.26,25.3,122257.0,25.0571,25.1265,25.0472,25.0869,122257.0
2025-03-07 10:30:00,25.3,25.31,25.2,25.27,62671.0,25.0869,25.0968,24.9877,25.0571,62671.0
2025-03-07 10:35:00,25.27,25.29,25.2,25.29,144909.0,25.0571,25.077,24.9877,25.077,144909.0
2025-03-07 10:40:00,25.29,25.4,25.28,25.36,177994.0,25.077,25.186,25.067,25.1464,177994.0
2025-03-07 10:45:00,25.36,25.51,25.35,25.38,245699.0,25.1464,25.2951,25.1364,25.1662,245699.0
2025-03-07 10:50:00,25.37,25.39,25.25,25.3,161118.0,25.1563,25.1761,25.0373,25.0869,161118.0
2025-03-07 10:55:00,25.3,25.35,25.26,25.34,114891.0,25.0869,25.1364,25.0472,25.1265,114891.0
2025-03-07 11:00:00,25.33,25.34,25.18,25.24,126966.0,25.1166,25.1265,24.9679,25.0274,126966.0
2025-03-07 11:05:00,25.24,25.26,25.16,25.17,167336.0,25.0274,25.0472,24.948,24.958,167336.0
2025-03-07 11:10:00,25.18,25.21,25.12,25.17,81383.0,24.9679,24.9976,24.9084,24.958,81383.0
2025-03-07 11:15:00,25.18,25.18,25.04,25.07,264904.0,24.9679,24.9679,24.8291,24.8588,264904.0
2025-03-07 11:20:00,25.07,25.11,25.03,25.05,109751.0,24.8588,24.8985,24.8191,24.839,109751.0
2025-03-07 11:25:00,25.05,25.05,24.94,24.98,242286.0,24.839,24.839,24.7299,24.7696,242286.0
2025-03-07 11:30:00,24.98,24.99,24.93,24.93,112541.0,24.7696,24.7795,24.72,24.72,112541.0
2025-03-07 11:35:00,24.94,24.98,24.88,24.93,108950.0,24.7299,24.7696,24.6704,24.72,108950.0
2025-03-07 11:40:00,24.93,24.94,24.86,24.88,74639.0,24.72,24.7299,24.6506,24.6704,74639.0
2025-03-07 11:45:00,24.88,24.9,24.83,24.87,60313.0,24.6704,24.6902,24.6208,24.6605,60313.0
2025-03-07 11:50:00,24.87,24.95,24.87,24.92,73818.0,24.6605,24.7398,24.6605,24.7101,73818.0
2025-03-07 11:55:00,24.91,24.96,24.89,24.94,77208.0,24.7002,24.7497,24.6803,24.7299,77208.0
2025-03-07 12:00:00,24.94,25.05,24.94,25.01,61820.0,24.7299,24.839,24.7299,24.7993,61820.0
2025-03-07 12:05:00,25.01,25.03,24.9,24.95,115255.0,24.7993,24.8191,24.6902,24.7398,115255.0
2025-03-07 12:10:00,24.95,24.97,24.87,24.91,60708.0,24.7398,24.7596,24.6605,24.7002,60708.0
2025-03-07 12:15:00,24.91,24.98,24.91,24.96,39176.0,24.7002,24.7696,24.7002,24.7497,39176.0
2025-03-07 12:20:00,24.96,25.07,24.94,25.05,56466.0,24.7497,24.8588,24.7299,24.839,56466.0
2025-03-07 12:25:00,25.06,25.06,25.02,25.04,39847.0,24.8489,24.8489,24.8092,24.8291,39847.0
2025-03-07 12:30:00,25.05,25.14,25.02,25.11,65018.0,24.839,24.9282,24.8092,24.8985,65018.0
2025-03-07 12:35:00,25.11,25.19,25.1,25.11,155180.0,24.8985,24.9778,24.8886,24.8985,155180.0
2025-03-07 12:40:00,25.11,25.21,25.1,25.21,88750.0,24.8985,24.9976,24.8886,24.9976,88750.0
2025-03-07 12:45:00,25.2,25.27,25.19,25.25,79217.0,24.9877,25.0571,24.9778,25.0373,79217.0
2025-03-07 12:50:00,25.25,25.29,25.22,25.29,65497.0,25.0373,25.077,25.0075,25.077,65497.0
2025-03-07 12:55:00,25.29,25.29,25.11,25.15,127920.0,25.077,25.077,24.8985,24.9381,127920.0
2025-03-07 13:00:00,25.15,25.23,25.15,25.22,80737.0,24.9381,25.0175,24.9381,25.0075,80737.0
2025-03-07 13:05:00,25.22,25.28,25.17,25.18,125305.0,25.0075,25.067,24.958,24.9679,125305.0
2025-03-07 13:10:00,25.17,25.21,25.15,25.19,51226.0,24.958,24.9976,24.9381,24.9778,51226.0
2025-03-07 13:15:00,25.19,25.22,25.17,25.19,59633.0,24.9778,25.0075,24.958,24.9778,59633.0
2025-03-07 13:20:00,25.18,25.21,25.12,25.12,61641.0,24.9679,24.9976,24.9084,24.9084,61641.0
2025-03-07 13:25:00,25.12,25.13,25.07,25.08,77713.0,24.9084,24.9183,24.8588,24.8687,77713.0
2025-03-07 13:30:00,25.09,25.13,25.03,25.13,121475.0,24.8786,24.9183,24.8191,24.9183,121475.0
2025-03-07 13:35:00,25.14,25.2,25.09,25.2,103066.0,24.9282,24.9877,24.8786,24.9877,103066.0
2025-03-07 13:40:00,25.19,25.2,25.14,25.14,74736.0,24.9778,24.9877,24.9282,24.9282,74736.0
2025-03-07 13:45:00,25.14,25.19,25.14,25.14,77341.0,24.9282,24.9778,24.9282,24.9282,77341.0
2025-03-07 13:50:00,25.15,25.23,25.14,25.21,91640.0,24.9381,25.0175,24.9282,24.9976,91640.0
2025-03-07 13:55:00,25.21,25.23,25.18,25.21,64359.0,24.9976,25.0175,24.9679,24.9976,64359.0
2025-03-07 14:00:00,25.21,25.26,25.2,25.26,62439.0,24.9976,25.0472,24.9877,25.0472,62439.0
2025-03-07 14:05:00,25.25,25.27,25.19,25.2,93484.0,25.0373,25.0571,24.9778,24.9877,93484.0
2025-03-07 14:10:00,25.2,25.26,25.19,25.22,63771.0,24.9877,25.0472,24.9778,25.0075,63771.0
2025-03-07 14:15:00,25.23,25.27,25.22,25.27,68018.0,25.0175,25.0571,25.0075,25.0571,68018.0
2025-03-07 14:20:00,25.27,25.36,25.26,25.34,79510.0,25.0571,25.1464,25.0472,25.1265,79510.0
2025-03-07 14:25:00,25.34,25.37,25.24,25.28,137729.0,25.1265,25.1563,25.0274,25.067,137729.0
2025-03-07 14:30:00,25.28,25.36,25.26,25.35,70486.0,25.067,25.1464,25.0472,25.1364,70486.0
2025-03-07 14:35:00,25.36,25.38,25.27,25.33,218859.0,25.1464,25.1662,25.0571,25.1166,218859.0
2025-03-07 14:40:00,25.33,25.35,25.25,25.26,111711.0,25.1166,25.1364,25.0373,25.0472,111711.0
2025-03-07 14:45:00,25.26,25.29,25.23,25.25,83305.0,25.0472,25.077,25.0175,25.0373,83305.0
2025-03-07 14:50:00,25.25,25.28,25.23,25.26,59978.0,25.0373,25.067,25.0175,25.0472,59978.0
2025-03-07 14:55:00,25.26,25.28,25.2,25.21,45570.0,25.0472,25.067,24.9877,24.9976,45570.0
2025-03-07 15:00:00,25.21,25.25,25.18,25.23,62438.0,24.9976,25.0373,24.9679,25.0175,62438.0
2025-03-07 15:05:00,25.23,25.25,25.2,25.25,53983.0,25.0175,25.0373,24.9877,25.0373,53983.0
2025-03-07 15:10:00,25.24,25.27,25.2,25.21,58445.0,25.0274,25.0571,24.9877,24.9976,58445.0
2025-03-07 15:15:00,25.21,25.24,25.16,25.23,82178.0,24.9976,25.0274,24.948,25.0175,82178.0
2025-03-07 15:20:00,25.23,25.23,25.17,25.18,98551.0,25.0175,25.0175,24.958,24.9679,98551.0
2025-03-07 15:25:00,25.18,25.2,25.14,25.14,99503.0,24.9679,24.9877,24.9282,24.9282,99503.0
2025-03-07 15:30:00,25.14,25.19,25.13,25.14,88076.0,24.9282,24.9778,24.9183,24.9282,88076.0
2025-03-07 15:35:00,25.14,25.15,25.05,25.08,236062.0,24.9282,24.9381,24.839,24.8687,236062.0
2025-03-07 15:40:00,25.09,25.17,25.06,25.16,120527.0,24.8786,24.958,24.8489,24.948,120527.0
2025-03-07 15:45:00,25.16,25.17,25.11,25.13,195286.0,24.948,24.958,24.8985,24.9183,195286.0
2025-03-07 15:50:00,25.12,25.12,25.02,25.07,364438.0,24.9084,24.9084,24.8092,24.8588,364438.0
2025-03-07 15:55:00,25.07,25.09,24.98,24.99,1016815.0,24.8588,24.8786,24.7696,24.7795,1016815.0
2025-03-10 09:30:00,25.02,25.27,24.95,25.09,205163.0,24.8092,25.0571,24.7398,24.8786,205163.0
2025-03-10 09:35:00,25.1,25.24,25.08,25.16,73492.0,24.8886,25.0274,24.8687,24.948,73492.0
2025-03-10 09:40:00,25.16,25.21,25.01,25.02,80450.0,24.948,24.9976,24.7993,24.8092,80450.0
2025-03-10 09:45:00,25.02,25.06,24.89,24.96,142024.0,24.8092,24.8489,24.6803,24.7497,142024.0
2025-03-10 09:50:00,24.95,25.03,24.92,24.95,75258.0,24.7398,24.8191,24.7101,24.7398,75258.0
2025-03-10 09:55:00,24.95,25.04,24.93,24.99,69257.0,24.7398,24.8291,24.72,24.7795,69257.0
2025-03-10 10:00:00,24.98,25.02,24.89,24.93,67542.0,24.7696,24.8092,24.6803,24.72,67542.0
2025-03-10 10:05:00,24.94,24.99,24.88,24.95,120537.0,24.7299,24.7795,24.6704,24.7398,120537.0
2025-03-10 10:10:00,24.95,25.06,24.92,25.05,70422.0,24.7398,24.8489,24.7101,24.839,70422.0
2025-03-10 10:15:00,25.04,25.06,24.94,24.95,135579.0,24.8291,24.8489,24.7299,24.7398,135579.0
2025-03-10 10:20:00,24.96,25.04,24.94,24.98,75151.0,24.7497,24.8291,24.7299,24.7696,75151.0
2025-03-10 10:25:00,24.98,25.02,24.98,24.98,45099.0,24.7696,24.8092,24.7696,24.7696,45099.0
2025-03-10 10:30:00,24.98,25.08,24.97,25.04,70951.0,24.7696,24.8687,24.7596,24.8291,70951.0
2025-03-10 10:35:00,25.04,25.13,25.01,25.12,61787.0,24.8291,24.9183,24.7993,24.9084,61787.0
2025-03-10 10:40:00,25.11,25.2,25.09,25.18,86865.0,24.8985,24.9877,24.8786,24.9679,86865.0
2025-03-10 10:45:00,25.18,25.2,25.12,25.15,114749.0,24.9679,24.9877,24.9084,24.9381,114749.0
2025-03-10 10:50:00,25.14,25.23,25.13,25.18,68003.0,24.9282,25.0175,24.9183,24.9679,68003.0
2025-03-10 10:55:00,25.17,25.19,25.08,25.11,101637.0,24.958,24.9778,24.8687,24.8985,101637.0
2025-03-10 11:00:00,25.12,25.27,25.11,25.26,76332.0,24.9084,25.0571,24.8985,25.0472,76332.0
2025-03-10 11:05:00,25.25,25.32,25.22,25.27,103035.0,25.0373,25.1067,25.0075,25.0571,103035.0
2025-03-10 11:10:00,25.27,25.34,25.24,25.33,64821.0,25.0571,25.1265,25.0274,25.1166,64821.0
2025-03-10 11:15:00,25.33,25.36,25.32,25.33,84009.0,25.1166,25.1464,25.1067,25.1166,84009.0
2025-03-10 11:20:00,25.33,25.4,25.3,25.39,82398.0,25.1166,25.186,25.0869,25.1761,82398.0
2025-03-10 11:25:00,25.39,25.42,25.35,25.37,67335.0,25.1761,25.2059,25.1364,25.1563,67335.0
2025-03-10 11:30:00,25.37,25.41,25.34,25.41,58484.0,25.1563,25.1959,25.1265,25.1959,58484.0
2025-03-10 11:35:00,25.41,25.43,25.32,25.33,67562.0,25.1959,25.2158,25.1067,25.1166,67562.0
2025-03-10 11:40:00,25.33,25.34,25.23,25.26,78297.0,25.1166,25.1265,25.0175,25.0472,78297.0
2025-03-10 11:45:00,25.25,25.35,25.24,25.33,112910.0,25.0373,25.1364,25.0274,25.1166,112910.0
2025-03-10 11:50:00,25.32,25.38,25.31,25.34,71114.0,25.1067,25.1662,25.0968,25.1265,71114.0
2025-03-10 11:55:00,25.33,25.35,25.25,25.25,67179.0,25.1166,25.1364,25.0373,25.0373,67179.0
2025-03-10 12:00:00,25.24,25.28,25.2,25.23,81440.0,25.0274,25.067,24.9877,25.0175,81440.0
2025-03-10 12:05:00,25.23,25.27,25.18,25.2,70876.0,25.0175,25.0571,24.9679,24.9877,70876.0
2025-03-10 12:10:00,25.2,25.25,25.19,25.24,42556.0,24.9877,25.0373,24.9778,25.0274,42556.0
2025-03-10 12:15:00,25.24,25.24,25.19,25.2,59076.0,25.0274,25.0274,24.9778,24.9877,59076.0
2025-03-10 12:20:00,25.2,25.22,25.1,25.14,131585.0,24.9877,25.0075,24.8886,24.9282,131585.0
2025-03-10 12:25:00,25.14,25.14,25.08,25.13,95696.0,24.9282,24.9282,24.8687,24.9183,95696.0
2025-03-10 12:30:00,25.12,25.18,25.11,25.16,54949.0,24.9084,24.9679,24.8985,24.948,54949.0
2025-03-10 12:35:00,25.15,25.15,25.04,25.05,51096.0,24.9381,24.9381,24.8291,24.839,51096.0
2025-03-10 12:40:00,25.05,25.09,25.04,25.06,67633.0,24.839,24.8786,24.8291,24.8489,67633.0
2025-03-10 12:45:00,25.05,25.11,25.05,25.11,52069.0,24.839,24.8985,24.839,24.8985,52069.0
2025-03-10 12:50:00,25.12,25.2,25.12,25.2,52841.0,24.9084,24.9877,24.9084,24.9877,52841.0
2025-03-10 12:55:00,25.2,25.22,25.16,25.19,57309.0,24.9877,25.0075,24.948,24.9778,57309.0
2025-03-10 13:00:00,25.18,25.2,25.15,25.19,82458.0,24.9679,24.9877,24.9381,24.9778,82458.0
2025-03-10 13:05:00,25.19,25.23,25.17,25.18,46710.0,24.9778,25.0175,24.958,24.9679,46710.0
2025-03-10 13:10:00,25.17,25.21,25.14,25.21,86195.0,24.958,24.9976,24.9282,24.9976,86195.0
2025-03-10 13:15:00,25.21,25.26,25.19,25.24,51974.0,24.9976,25.0472,24.9778,25.0274,51974.0
2025-03-10 13:20:00,25.24,25.24,25.19,25.22,80579.0,25.0274,25.0274,24.9778,25.0075,80579.0
2025-03-10 13:25:00,25.21,25.23,25.18,25.19,73463.0,24.9976,25.0175,24.9679,24.9778,73463.0
2025-03-10 13:30:00,25.19,25.21,25.16,25.19,56555.0,24.9778,24.9976,24.948,24.9778,56555.0
2025-03-10 13:35:00,25.19,25.2,25.11,25.17,70999.0,24.9778,24.9877,24.8985,24.958,70999.0
2025-03-10 13:40:00,25.17,25.18,25.13,25.14,84097.0,24.958,24.9679,24.9183,24.9282,84097.0
2025-03-10 13:45:00,25.14,25.16,25.13,25.16,84836.0,24.9282,24.948,24.9183,24.948,84836.0
2025-03-10 13:50:00,25.16,25.19,25.14,25.19,91995.0,24.948,24.9778,24.9282,24.9778,91995.0
2025-03-10 13:55:00,25.18,25.2,25.1,25.12,63944.0,24.9679,24.9877,24.8886,24.9084,63944.0
2025-03-10 14:00:00,25.12,25.14,25.07,25.08,57531.0,24.9084,24.9282,24.8588,24.8687,57531.0
2025-03-10 14:05:00,25.08,25.08,24.99,25.02,120514.0,24.8687,24.8687,24.7795,24.8092,120514.0
2025-03-10 14:10:00,25.03,25.09,25.0,25.01,115356.0,24.8191,24.8786,24.7894,24.7993,115356.0
2025-03-10 14:15:00,25.0,25.08,24.98,25.03,92135.0,24.7894,24.8687,24.7696,24.8191,92135.0
2025-03-10 14:20:00,25.03,25.06,25.01,25.04,80227.0,24.8191,24.8489,24.7993,24.8291,80227.0
2025-03-10 14:25:00,25.04,25.04,24.93,24.96,75183.0,24.8291,24.8291,24.72,24.7497,75183.0
2025-03-10 14:30:00,24.96,25.04,24.95,25.01,87685.0,24.7497,24.8291,24.7398,24.7993,87685.0
2025-03-10 14:35:00,25.01,25.01,24.94,24.94,66221.0,24.7993,24.7993,24.7299,24.7299,66221.0
2025-03-10 14:40:00,24.95,24.95,24.89,24.91,61406.0,24.7398,24.7398,24.6803,24.7002,61406.0
2025-03-10 14:45:00,24.91,24.92,24.88,24.89,49111.0,24.7002,24.7101,24.6704,24.6803,49111.0
2025-03-10 14:50:00,24.89,24.9,24.83,24.84,63927.0,24.6803,24.6902,24.6208,24.6307,63927.0
2025-03-10 14:55:00,24.84,24.85,24.76,24.77,84177.0,24.6307,24.6407,24.5514,24.5613,84177.0
2025-03-10 15:00:00,24.77,24.8,24.74,24.8,70221.0,24.5613,24.5911,24.5316,24.5911,70221.0
2025-03-10 15:05:00,24.8,24.81,24.72,24.73,72048.0,24.5911,24.601,24.5118,24.5217,72048.0
2025-03-10 15:10:00,24.72,24.84,24.7,24.83,63145.0,24.5118,24.6307,24.4919,24.6208,63145.0
2025-03-10 15:15:00,24.83,24.92,24.82,24.89,96871.0,24.6208,24.7101,24.6109,24.6803,96871.0
2025-03-10 15:20:00,24.89,24.94,24.87,24.92,78368.0,24.6803,24.7299,24.6605,24.7101,78368.0
2025-03-10 15:25:00,24.93,24.98,24.85,24.86,89969.0,24.72,24.7696,24.6407,24.6506,89969.0
2025-03-10 15:30:00,24.86,24.98,24.85,24.96,124874.0,24.6506,24.7696,24.6407,24.7497,124874.0
2025-03-10 15:35:00,24.97,24.99,24.85,24.93,118787.0,24.7596,24.7795,24.6407,24.72,118787.0
2025-03-10 15:40:00,24.93,24.95,24.85,24.86,123929.0,24.72,24.7398,24.6407,24.6506,123929.0
2025-03-10 15:45:00,24.86,24.92,24.85,24.91,150346.0,24.6506,24.7101,24.6407,24.7002,150346.0
2025-03-10 15:50:00,24.92,24.98,24.85,24.88,245055.0,24.7101,24.7696,24.6407,24.6704,245055.0
2025-03-10 15:55:00,24.88,24.91,24.86,24.89,686576.0,24.6704,24.7002,24.6506,24.6803,686576.0
2025-03-11 09:30:00,24.93,25.03,24.84,24.95,211326.0,24.72,24.8191,24.6307,24.7398,211326.0
2025-03-11 09:35:00,24.96,25.06,24.83,25.03,87691.0,24.7497,24.8489,24.6208,24.8191,87691.0
2025-03-11 09:40:00,25.02,25.05,24.87,25.05,70250.0,24.8092,24.839,24.6605,24.839,70250.0
2025-03-11 09:45:00,25.04,25.05,24.84,24.92,86250.0,24.8291,24.839,24.6307,24.7101,86250.0
2025-03-11 09:50:00,24.92,24.94,24.76,24.76,94218.0,24.7101,24.7299,24.5514,24.5514,94218.0
2025-03-11 09:55:00,24.77,24.78,24.64,24.68,78153.0,24.5613,24.5712,24.4324,24.4721,78153.0
2025-03-11 10:00:00,24.67,24.86,24.6,24.69,112044.0,24.4622,24.6506,24.3928,24.482,112044.0
2025-03-11 10:05:00,24.69,24.82,24.68,24.81,61196.0,24.482,24.6109,24.4721,24.601,61196.0
2025-03-11 10:10:00,24.8,24.81,24.7,24.73,99658.0,24.5911,24.601,24.4919,24.5217,99658.0
2025-03-11 10:15:00,24.73,24.75,24.65,24.71,80873.0,24.5217,24.5415,24.4423,24.5018,80873.0
2025-03-11 10:20:00,24.71,24.72,24.65,24.7,101112.0,24.5018,24.5118,24.4423,24.4919,101112.0
2025-03-11 10:25:00,24.71,24.75,24.68,24.74,73602.0,24.5018,24.5415,24.4721,24.5316,73602.0
2025-03-11 10:30:00,24.73,24.8,24.73,24.76,64267.0,24.5217,24.5911,24.5217,24.5514,64267.0
2025-03-11 10:35:00,24.76,24.77,24.68,24.7,53493.0,24.5514,24.5613,24.4721,24.4919,53493.0
2025-03-11 10:40:00,24.7,24.74,24.64,24.68,47599.0,24.4919,24.5316,24.4324,24.4721,47599.0
2025-03-11 10:45:00,24.67,24.72,24.65,24.72,51906.0,24.4622,24.5118,24.4423,24.5118,51906.0
2025-03-11 10:50:00,24.73,24.74,24.62,24.66,61176.0,24.5217,24.5316,24.4126,24.4523,61176.0
2025-03-11 10:55:00,24.64,24.65,24.52,24.53,92671.0,24.4324,24.4423,24.3134,24.3234,92671.0
2025-03-11 11:00:00,24.53,24.64,24.5,24.58,74643.0,24.3234,24.4324,24.2936,24.3729,74643.0
2025-03-11 11:05:00,24.58,24.66,24.57,24.66,40485.0,24.3729,24.4523,24.363,24.4523,40485.0
2025-03-11 11:10:00,24.66,24.66,24.57,24.58,55139.0,24.4523,24.4523,24.363,24.3729,55139.0
2025-03-11 11:15:00,24.58,24.67,24.58,24.64,52794.0,24.3729,24.4622,24.3729,24.4324,52794.0
2025-03-11 11:20:00,24.64,24.66,24.55,24.56,45428.0,24.4324,24.4523,24.3432,24.3531,45428.0
2025-03-11 11:25:00,24.57,24.62,24.54,24.55,45301.0,24.363,24.4126,24.3333,24.3432,45301.0
2025-03-11 11:30:00,24.56,24.6,24.54,24.59,20916.0,24.3531,24.3928,24.3333,24.3828,20916.0
2025-03-11 11:35:00,24.59,24.6,24.52,24.57,66881.0,24.3828,24.3928,24.3134,24.363,66881.0
2025-03-11 11:40:00,24.57,24.63,24.56,24.6,79881.0,24.363,24.4225,24.3531,24.3928,79881.0
2025-03-11 11:45:00,24.6,24.6,24.5,24.57,37766.0,24.3928,24.3928,24.2936,24.363,37766.0
2025-03-11 11:50:00,24.58,24.64,24.57,24.62,37903.0,24.3729,24.4324,24.363,24.4126,37903.0
2025-03-11 11:55:00,24.63,24.66,24.59,24.6,35093.0,24.4225,24.4523,24.3828,24.3928,35093.0
2025-03-11 12:00:00,24.59,24.62,24.55,24.61,37846.0,24.3828,24.4126,24.3432,24.4027,37846.0
2025-03-11 12:05:00,24.61,24.64,24.58,24.59,41293.0,24.4027,24.4324,24.3729,24.3828,41293.0
2025-03-11 12:10:00,24.59,24.6,24.54,24.57,32973.0,24.3828,24.3928,24.3333,24.363,32973.0
2025-03-11 12:15:00,24.57,24.62,24.56,24.61,42171.0,24.363,24.4126,24.3531,24.4027,42171.0
2025-03-11 12:20:00,24.61,24.62,24.56,24.61,36985.0,24.4027,24.4126,24.3531,24.4027,36985.0
2025-03-11 12:25:00,24.61,24.67,24.6,24.67,53690.0,24.4027,24.4622,24.3928,24.4622,53690.0
2025-03-11 12:30:00,24.66,24.68,24.64,24.68,54681.0,24.4523,24.4721,24.4324,24.4721,54681.0
2025-03-11 12:35:00,24.67,24.7,24.63,24.66,59853.0,24.4622,24.4919,24.4225,24.4523,59853.0
2025-03-11 12:40:00,24.66,24.77,24.65,24.72,46329.0,24.4523,24.5613,24.4423,24.5118,46329.0
2025-03-11 12:45:00,24.71,24.74,24.7,24.72,27111.0,24.5018,24.5316,24.4919,24.5118,27111.0
2025-03-11 12:50:00,24.73,24.73,24.65,24.66,26930.0,24.5217,24.5217,24.4423,24.4523,26930.0
2025-03-11 12:55:00,24.67,24.68,24.62,24.65,45667.0,24.4622,24.4721,24.4126,24.4423,45667.0
2025-03-11 13:00:00,24.64,24.64,24.57,24.58,26224.0,24.4324,24.4324,24.363,24.3729,26224.0
2025-03-11 13:05:00,24.57,24.57,24.51,24.52,39370.0,24.363,24.363,24.3035,24.3134,39370.0
2025-03-11 13:10:00,24.52,24.54,24.47,24.52,71599.0,24.3134,24.3333,24.2639,24.3134,71599.0
2025-03-11 13:15:00,24.51,24.57,24.5,24.55,90169.0,24.3035,24.363,24.2936,24.3432,90169.0
2025-03-11 13:20:00,24.55,24.55,24.5,24.54,29418.0,24.3432,24.3432,24.2936,24.3333,29418.0
2025-03-11 13:25:00,24.55,24.57,24.5,24.54,40852.0,24.3432,24.363,24.2936,24.3333,40852.0
2025-03-11 13:30:00,24.53,24.58,24.52,24.54,57589.0,24.3234,24.3729,24.3134,24.3333,57589.0
2025-03-11 13:35:00,24.54,24.54,24.47,24.52,38214.0,24.3333,24.3333,24.2639,24.3134,38214.0
2025-03-11 13:40:00,24.52,24.55,24.51,24.54,42032.0,24.3134,24.3432,24.3035,24.3333,42032.0
2025-03-11 13:45:00,24.54,24.61,24.52,24.58,42524.0,24.3333,24.4027,24.3134,24.3729,42524.0
2025-03-11 13:50:00,24.57,24.59,24.53,24.57,33866.0,24.363,24.3828,24.3234,24.363,33866.0
2025-03-11 13:55:00,24.57,24.57,24.49,24.5,55185.0,24.363,24.363,24.2837,24.2936,55185.0
2025-03-11 14:00:00,24.5,24.6,24.49,24.55,50160.0,24.2936,24.3928,24.2837,24.3432,50160.0
2025-03-11 14:05:00,24.55,24.59,24.51,24.55,55031.0,24.3432,24.3828,24.3035,24.3432,55031.0
2025-03-11 14:10:00,24.55,24.58,24.53,24.57,42449.0,24.3432,24.3729,24.3234,24.363,42449.0
2025-03-11 14:15:00,24.57,24.57,24.52,24.55,54607.0,24.363,24.363,24.3134,24.3432,54607.0
2025-03-11 14:20:00,24.56,24.64,24.55,24.58,51041.0,24.3531,24.4324,24.3432,24.3729,51041.0
2025-03-11 14:25:00,24.58,24.63,24.57,24.6,63492.0,24.3729,24.4225,24.363,24.3928,63492.0
2025-03-11 14:30:00,24.6,24.67,24.56,24.64,55126.0,24.3928,24.4622,24.3531,24.4324,55126.0
2025-03-11 14:35:00,24.64,24.68,24.62,24.68,35985.0,24.4324,24.4721,24.4126,24.4721,35985.0
2025-03-11 14:40:00,24.69,24.85,24.67,24.84,150363.0,24.482,24.6407,24.4622,24.6307,150363.0
2025-03-11 14:45:00,24.84,24.85,24.76,24.82,56456.0,24.6307,24.6407,24.5514,24.6109,56456.0
2025-03-11 14:50:00,24.82,24.9,24.81,24.87,56383.0,24.6109,24.6902,24.601,24.6605,56383.0
2025-03-11 14:55:00,24.86,24.88,24.76,24.82,88898.0,24.6506,24.6704,24.5514,24.6109,88898.0
2025-03-11 15:00:00,24.81,24.87,24.78,24.82,60411.0,24.601,24.6605,24.5712,24.6109,60411.0
2025-03-11 15:05:00,24.82,24.91,24.82,24.86,66121.0,24.6109,24.7002,24.6109,24.6506,66121.0
2025-03-11 15:10:00,24.85,24.87,24.81,24.84,88796.0,24.6407,24.6605,24.601,24.6307,88796.0
2025-03-11 15:15:00,24.84,24.84,24.77,24.78,70519.0,24.6307,24.6307,24.5613,24.5712,70519.0
2025-03-11 15:20:00,24.79,24.84,24.71,24.71,68867.0,24.5812,24.6307,24.5018,24.5018,68867.0
2025-03-11 15:25:00,24.71,24.72,24.64,24.64,164874.0,24.5018,24.5118,24.4324,24.4324,164874.0
2025-03-11 15:30:00,24.64,24.66,24.61,24.63,141821.0,24.4324,24.4523,24.4027,24.4225,141821.0
2025-03-11 15:35:00,24.64,24.67,24.61,24.63,251478.0,24.4324,24.4622,24.4027,24.4225,251478.0
2025-03-11 15:40:00,24.62,24.62,24.56,24.62,126871.0,24.4126,24.4126,24.3531,24.4126,126871.0
2025-03-11 15:45:00,24.61,24.7,24.6,24.69,113550.0,24.4027,24.4919,24.3928,24.482,113550.0
2025-03-11 15:50:00,24.69,24.7,24.6,24.63,197912.0,24.482,24.4919,24.3928,24.4225,197912.0
2025-03-11 15:55:00,24.63,24.66,24.59,24.66,729966.0,24.4225,24.4523,24.3828,24.4523,729966.0
2025-03-12 09:30:00,24.69,24.88,24.61,24.65,178539.0,24.482,24.6704,24.4027,24.4423,178539.0
2025-03-12 09:35:00,24.65,24.66,24.47,24.55,71651.0,24.4423,24.4523,24.2639,24.3432,71651.0
2025-03-12 09:40:00,24.55,24.68,24.54,24.66,63682.0,24.3432,24.4721,24.3333,24.4523,63682.0
2025-03-12 09:45:00,24.65,24.65,24.56,24.59,65747.0,24.4423,24.4423,24.3531,24.3828,65747.0
2025-03-12 09:50:00,24.59,24.69,24.55,24.67,89942.0,24.3828,24.482,24.3432,24.4622,89942.0
2025-03-12 09:55:00,24.66,24.78,24.62,24.78,50699.0,24.4523,24.5712,24.4126,24.5712,50699.0
2025-03-12 10:00:00,24.78,24.86,24.72,24.83,57734.0,24.5712,24.6506,24.5118,24.6208,57734.0
2025-03-12 10:05:00,24.83,24.85,24.65,24.65,72264.0,24.6208,24.6407,24.4423,24.4423,72264.0
2025-03-12 10:10:00,24.65,24.71,24.6,24.66,103724.0,24.4423,24.5018,24.3928,24.4523,103724.0
2025-03-12 10:15:00,24.66,24.69,24.59,24.67,44907.0,24.4523,24.482,24.3828,24.4622,44907.0
2025-03-12 10:20:00,24.68,24.7,24.56,24.57,37396.0,24.4721,24.4919,24.3531,24.363,37396.0
2025-03-12 10:25:00,24.56,24.6,24.53,24.55,61117.0,24.3531,24.3928,24.3234,24.3432,61117.0
2025-03-12 10:30:00,24.55,24.68,24.55,24.64,90944.0,24.3432,24.4721,24.3432,24.4324,90944.0
2025-03-12 10:35:00,24.64,24.68,24.61,24.63,46311.0,24.4324,24.4721,24.4027,24.4225,46311.0
2025-03-12 10:40:00,24.63,24.63,24.56,24.61,69685.0,24.4225,24.4225,24.3531,24.4027,69685.0
2025-03-12 10:45:00,24.61,24.63,24.57,24.6,122175.0,24.4027,24.4225,24.363,24.3928,122175.0
2025-03-12 10:50:00,24.59,24.62,24.57,24.61,150861.0,24.3828,24.4126,24.363,24.4027,150861.0
2025-03-12 10:55:00,24.6,24.6,24.51,24.53,86334.0,24.3928,24.3928,24.3035,24.3234,86334.0
2025-03-12 11:00:00,24.52,24.59,24.52,24.58,64924.0,24.3134,24.3828,24.3134,24.3729,64924.0
2025-03-12 11:05:00,24.58,24.6,24.49,24.56,85822.0,24.3729,24.3928,24.2837,24.3531,85822.0
2025-03-12 11:10:00,24.55,24.59,24.54,24.57,33975.0,24.3432,24.3828,24.3333,24.363,33975.0
2025-03-12 11:15:00,24.57,24.58,24.49,24.54,88321.0,24.363,24.3729,24.2837,24.3333,88321.0
2025-03-12 11:20:00,24.54,24.65,24.53,24.63,92100.0,24.3333,24.4423,24.3234,24.4225,92100.0
2025-03-12 11:25:00,24.64,24.64,24.59,24.63,54351.0,24.4324,24.4324,24.3828,24.4225,54351.0
2025-03-12 11:30:00,24.63,24.69,24.62,24.67,103129.0,24.4225,24.482,24.4126,24.4622,103129.0
2025-03-12 11:35:00,24.67,24.71,24.65,24.66,93695.0,24.4622,24.5018,24.4423,24.4523,93695.0
2025-03-12 11:40:00,24.65,24.75,24.63,24.74,68221.0,24.4423,24.5415,24.4225,24.5316,68221.0
2025-03-12 11:45:00,24.73,24.76,24.72,24.75,48980.0,24.5217,24.5514,24.5118,24.5415,48980.0
2025-03-12 11:50:00,24.75,24.77,24.72,24.75,41928.0,24.5415,24.5613,24.5118,24.5415,41928.0
2025-03-12 11:55:00,24.76,24.78,24.71,24.78,31088.0,24.5514,24.5712,24.5018,24.5712,31088.0
2025-03-12 12:00:00,24.78,24.78,24.73,24.75,26903.0,24.5712,24.5712,24.5217,24.5415,26903.0
2025-03-12 12:05:00,24.75,24.77,24.73,24.76,98531.0,24.5415,24.5613,24.5217,24.5514,98531.0
2025-03-12 12:10:00,24.76,24.76,24.67,24.71,62620.0,24.5514,24.5514,24.4622,24.5018,62620.0
2025-03-12 12:15:00,24.71,24.71,24.63,24.66,50816.0,24.5018,24.5018,24.4225,24.4523,50816.0
2025-03-12 12:20:00,24.66,24.73,24.66,24.73,58101.0,24.4523,24.5217,24.4523,24.5217,58101.0
2025-03-12 12:25:00,24.73,24.75,24.69,24.71,50296.0,24.5217,24.5415,24.482,24.5018,50296.0
2025-03-12 12:30:00,24.72,24.75,24.71,24.73,37875.0,24.5118,24.5415,24.5018,24.5217,37875.0
2025-03-12 12:35:00,24.73,24.73,24.69,24.69,21332.0,24.5217,24.5217,24.482,24.482,21332.0
2025-03-12 12:40:00,24.69,24.69,24.62,24.67,47270.0,24.482,24.482,24.4126,24.4622,47270.0
2025-03-12 12:45:00,24.67,24.75,24.64,24.75,57824.0,24.4622,24.5415,24.4324,24.5415,57824.0
2025-03-12 12:50:00,24.75,24.77,24.7,24.71,78420.0,24.5415,24.5613,24.4919,24.5018,78420.0
2025-03-12 12:55:00,24.71,24.72,24.63,24.63,25307.0,24.5018,24.5118,24.4225,24.4225,25307.0
2025-03-12 13:00:00,24.64,24.66,24.61,24.64,30466.0,24.4324,24.4523,24.4027,24.4324,30466.0
2025-03-12 13:05:00,24.64,24.71,24.63,24.7,34922.0,24.4324,24.5018,24.4225,24.4919,34922.0
2025-03-12 13:10:00,24.7,24.86,24.68,24.86,60495.0,24.4919,24.6506,24.4721,24.6506,60495.0
2025-03-12 13:15:00,24.86,24.87,24.82,24.85,50036.0,24.6506,24.6605,24.6109,24.6407,50036.0
2025-03-12 13:20:00,24.85,24.9,24.83,24.87,48253.0,24.6407,24.6902,24.6208,24.6605,48253.0
2025-03-12 13:25:00,24.87,24.9,24.84,24.89,40451.0,24.6605,24.6902,24.6307,24.6803,40451.0
2025-03-12 13:30:00,24.89,24.94,24.86,24.88,51042.0,24.6803,24.7299,24.6506,24.6704,51042.0
2025-03-12 13:35:00,24.88,24.93,24.88,24.89,26973.0,24.6704,24.72,24.6704,24.6803,26973.0
2025-03-12 13:40:00,24.89,24.94,24.89,24.9,29101.0,24.6803,24.7299,24.6803,24.6902,29101.0
2025-03-12 13:45:00,24.89,24.96,24.89,24.95,76051.0,24.6803,24.7497,24.6803,24.7398,76051.0
2025-03-12 13:50:00,24.95,24.95,24.91,24.93,39058.0,24.7398,24.7398,24.7002,24.72,39058.0
2025-03-12 13:55:00,24.93,24.94,24.9,24.9,30346.0,24.72,24.7299,24.6902,24.6902,30346.0
2025-03-12 14:00:00,24.9,24.98,24.9,24.94,49685.0,24.6902,24.7696,24.6902,24.7299,49685.0
2025-03-12 14:05:00,24.94,24.97,24.92,24.95,35478.0,24.7299,24.7596,24.7101,24.7398,35478.0
2025-03-12 14:10:00,24.96,25.0,24.95,24.96,49374.0,24.7497,24.7894,24.7398,24.7497,49374.0
2025-03-12 14:15:00,24.96,24.97,24.91,24.92,25960.0,24.7497,24.7596,24.7002,24.7101,25960.0
2025-03-12 14:20:00,24.92,24.94,24.91,24.94,40311.0,24.7101,24.7299,24.7002,24.7299,40311.0
2025-03-12 14:25:00,24.94,24.96,24.92,24.96,36912.0,24.7299,24.7497,24.7101,24.7497,36912.0
2025-03-12 14:30:00,24.96,24.97,24.95,24.96,47045.0,24.7497,24.7596,24.7398,24.7497,47045.0
2025-03-12 14:35:00,24.96,24.97,24.95,24.96,26120.0,24.7497,24.7596,24.7398,24.7497,26120.0
2025-03-12 14:40:00,24.96,24.99,24.95,24.98,44818.0,24.7497,24.7795,24.7398,24.7696,44818.0
2025-03-12 14:45:00,24.98,25.01,24.97,25.0,51157.0,24.7696,24.7993,24.7596,24.7894,51157.0
2025-03-12 14:50:00,25.0,25.0,24.93,24.95,45003.0,24.7894,24.7894,24.72,24.7398,45003.0
2025-03-12 14:55:00,24.94,24.99,24.92,24.95,50928.0,24.7299,24.7795,24.7101,24.7398,50928.0
2025-03-12 15:00:00,24.95,25.0,24.9,24.97,56425.0,24.7398,24.7894,24.6902,24.7596,56425.0
2025-03-12 15:05:00,24.97,24.99,24.96,24.97,29824.0,24.7596,24.7795,24.7497,24.7596,29824.0
2025-03-12 15:10:00,24.98,24.98,24.91,24.91,36221.0,24.7696,24.7696,24.7002,24.7002,36221.0
2025-03-12 15:15:00,24.91,24.92,24.84,24.87,90299.0,24.7002,24.7101,24.6307,24.6605,90299.0
2025-03-12 15:20:00,24.88,24.88,24.82,24.85,57456.0,24.6704,24.6704,24.6109,24.6407,57456.0
2025-03-12 15:25:00,24.85,24.85,24.78,24.79,69590.0,24.6407,24.6407,24.5712,24.5812,69590.0
2025-03-12 15:30:00,24.79,24.83,24.73,24.73,86982.0,24.5812,24.6208,24.5217,24.5217,86982.0
2025-03-12 15:35:00,24.74,24.78,24.69,24.78,138688.0,24.5316,24.5712,24.482,24.5712,138688.0
2025-03-12 15:40:00,24.78,24.82,24.76,24.8,108728.0,24.5712,24.6109,24.5514,24.5911,108728.0
2025-03-12 15:45:00,24.8,24.87,24.79,24.86,125611.0,24.5911,24.6605,24.5812,24.6506,125611.0
2025-03-12 15:50:00,24.86,24.86,24.76,24.78,150733.0,24.6506,24.6506,24.5514,24.5712,150733.0
2025-03-12 15:55:00,24.78,24.78,24.7,24.71,522199.0,24.5712,24.5712,24.4919,24.5018,522199.0
2025-03-13 09:30:00,24.69,24.99,24.64,24.96,168316.0,24.482,24.7795,24.4324,24.7497,168316.0
2025-03-13 09:35:00,24.95,25.09,24.9,25.09,176245.0,24.7398,24.8786,24.6902,24.8786,176245.0
2025-03-13 09:40:00,25.1,25.19,25.09,25.18,136622.0,24.8886,24.9778,24.8786,24.9679,136622.0
2025-03-13 09:45:00,25.18,25.22,25.11,25.13,85666.0,24.9679,25.0075,24.8985,24.9183,85666.0
2025-03-13 09:50:00,25.13,25.17,25.1,25.13,42214.0,24.9183,24.958,24.8886,24.9183,42214.0
2025-03-13 09:55:00,25.12,25.12,24.99,25.0,44419.0,24.9084,24.9084,24.7795,24.7894,44419.0
2025-03-13 10:00:00,24.99,24.99,24.75,24.82,85937.0,24.7795,24.7795,24.5415,24.6109,85937.0
2025-03-13 10:05:00,24.82,24.98,24.81,24.89,83273.0,24.6109,24.7696,24.601,24.6803,83273.0
2025-03-13 10:10:00,24.88,24.97,24.85,24.95,75870.0,24.6704,24.7596,24.6407,24.7398,75870.0
2025-03-13 10:15:00,24.95,24.97,24.91,24.94,55598.0,24.7398,24.7596,24.7002,24.7299,55598.0
2025-03-13 10:20:00,24.94,24.95,24.87,24.9,56963.0,24.7299,24.7398,24.6605,24.6902,56963.0
2025-03-13 10:25:00,24.89,24.91,24.8,24.82,41746.0,24.6803,24.7002,24.5911,24.6109,41746.0
2025-03-13 10:30:00,24.82,24.88,24.75,24.8,63245.0,24.6109,24.6704,24.5415,24.5911,63245.0
2025-03-13 10:35:00,24.8,24.81,24.74,24.79,60310.0,24.5911,24.601,24.5316,24.5812,60310.0
2025-03-13 10:40:00,24.78,24.84,24.76,24.83,50981.0,24.5712,24.6307,24.5514,24.6208,50981.0
2025-03-13 10:45:00,24.82,24.84,24.73,24.76,48695.0,24.6109,24.6307,24.5217,24.5514,48695.0
2025-03-13 10:50:00,24.77,24.77,24.67,24.68,59368.0,24.5613,24.5613,24.4622,24.4721,59368.0
2025-03-13 10:55:00,24.67,24.68,24.62,24.68,64784.0,24.4622,24.4721,24.4126,24.4721,64784.0
2025-03-13 11:00:00,24.68,24.71,24.58,24.59,66689.0,24.4721,24.5018,24.3729,24.3828,66689.0
2025-03-13 11:05:00,24.59,24.6,24.54,24.55,53225.0,24.3828,24.3928,24.3333,24.3432,53225.0
2025-03-13 11:10:00,24.55,24.61,24.55,24.59,58536.0,24.3432,24.4027,24.3432,24.3828,58536.0
2025-03-13 11:15:00,24.58,24.58,24.5,24.53,53886.0,24.3729,24.3729,24.2936,24.3234,53886.0
2025-03-13 11:20:00,24.53,24.64,24.52,24.62,59041.0,24.3234,24.4324,24.3134,24.4126,59041.0
2025-03-13 11:25:00,24.63,24.63,24.59,24.6,44135.0,24.4225,24.4225,24.3828,24.3928,44135.0
2025-03-13 11:30:00,24.6,24.63,24.59,24.62,34846.0,24.3928,24.4225,24.3828,24.4126,34846.0
2025-03-13 11:35:00,24.62,24.62,24.54,24.58,31583.0,24.4126,24.4126,24.3333,24.3729,31583.0
2025-03-13 11:40:00,24.58,24.59,24.52,24.55,143549.0,24.3729,24.3828,24.3134,24.3432,143549.0
2025-03-13 11:45:00,24.54,24.55,24.4,24.52,147264.0,24.3333,24.3432,24.1944,24.3134,147264.0
2025-03-13 11:50:00,24.52,24.53,24.49,24.5,33506.0,24.3134,24.3234,24.2837,24.2936,33506.0
2025-03-13 11:55:00,24.5,24.52,24.47,24.48,45696.0,24.2936,24.3134,24.2639,24.2738,45696.0
2025-03-13 12:00:00,24.48,24.5,24.44,24.48,71411.0,24.2738,24.2936,24.2341,24.2738,71411.0
2025-03-13 12:05:00,24.48,24.53,24.45,24.53,95589.0,24.2738,24.3234,24.244,24.3234,95589.0
2025-03-13 12:10:00,24.52,24.54,24.5,24.52,54216.0,24.3134,24.3333,24.2936,24.3134,54216.0
2025-03-13 12:15:00,24.51,24.55,24.49,24.55,61364.0,24.3035,24.3432,24.2837,24.3432,61364.0
2025-03-13 12:20:00,24.54,24.54,24.47,24.52,94401.0,24.3333,24.3333,24.2639,24.3134,94401.0
2025-03-13 12:25:00,24.52,24.55,24.48,24.48,199158.0,24.3134,24.3432,24.2738,24.2738,199158.0
2025-03-13 12:30:00,24.48,24.53,24.46,24.49,118059.0,24.2738,24.3234,24.2539,24.2837,118059.0
2025-03-13 12:35:00,24.5,24.5,24.46,24.49,50285.0,24.2936,24.2936,24.2539,24.2837,50285.0
2025-03-13 12:40:00,24.5,24.5,24.44,24.45,47899.0,24.2936,24.2936,24.2341,24.244,47899.0
2025-03-13 12:45:00,24.45,24.46,24.35,24.41,62012.0,24.244,24.2539,24.1449,24.2044,62012.0
2025-03-13 12:50:00,24.41,24.48,24.4,24.45,35862.0,24.2044,24.2738,24.1944,24.244,35862.0
2025-03-13 12:55:00,24.45,24.48,24.43,24.48,36965.0,24.244,24.2738,24.2242,24.2738,36965.0
2025-03-13 13:00:00,24.48,24.49,24.44,24.48,43464.0,24.2738,24.2837,24.2341,24.2738,43464.0
2025-03-13 13:05:00,24.48,24.49,24.44,24.46,27235.0,24.2738,24.2837,24.2341,24.2539,27235.0
2025-03-13 13:10:00,24.46,24.46,24.43,24.44,20799.0,24.2539,24.2539,24.2242,24.2341,20799.0
2025-03-13 13:15:00,24.45,24.45,24.34,24.36,49999.0,24.244,24.244,24.135,24.1548,49999.0
2025-03-13 13:20:00,24.37,24.43,24.36,24.4,59033.0,24.1647,24.2242,24.1548,24.1944,59033.0
2025-03-13 13:25:00,24.4,24.41,24.37,24.38,21714.0,24.1944,24.2044,24.1647,24.1746,21714.0
2025-03-13 13:30:00,24.38,24.39,24.32,24.32,30137.0,24.1746,24.1845,24.1151,24.1151,30137.0
2025-03-13 13:35:00,24.32,24.33,24.28,24.29,49189.0,24.1151,24.125,24.0755,24.0854,49189.0
2025-03-13 13:40:00,24.29,24.32,24.29,24.3,32643.0,24.0854,24.1151,24.0854,24.0953,32643.0
2025-03-13 13:45:00,24.3,24.31,24.25,24.26,24344.0,24.0953,24.1052,24.0457,24.0556,24344.0
2025-03-13 13:50:00,24.26,24.31,24.25,24.3,37987.0,24.0556,24.1052,24.0457,24.0953,37987.0
2025-03-13 13:55:00,24.29,24.3,24.23,24.23,40218.0,24.0854,24.0953,24.0259,24.0259,40218.0
2025-03-13 14:00:00,24.23,24.33,24.23,24.3,35322.0,24.0259,24.125,24.0259,24.0953,35322.0
2025-03-13 14:05:00,24.3,24.33,24.25,24.27,77029.0,24.0953,24.125,24.0457,24.0655,77029.0
2025-03-13 14:10:00,24.26,24.35,24.25,24.34,48411.0,24.0556,24.1449,24.0457,24.135,48411.0
2025-03-13 14:15:00,24.33,24.33,24.22,24.23,71631.0,24.125,24.125,24.016,24.0259,71631.0
2025-03-13 14:20:00,24.22,24.29,24.22,24.29,77253.0,24.016,24.0854,24.016,24.0854,77253.0
2025-03-13 14:25:00,24.29,24.33,24.28,24.33,52763.0,24.0854,24.125,24.0755,24.125,52763.0
2025-03-13 14:30:00,24.33,24.37,24.3,24.3,76529.0,24.125,24.1647,24.0953,24.0953,76529.0
2025-03-13 14:35:00,24.3,24.33,24.28,24.33,54246.0,24.0953,24.125,24.0755,24.125,54246.0
2025-03-13 14:40:00,24.33,24.4,24.31,24.4,80724.0,24.125,24.1944,24.1052,24.1944,80724.0
2025-03-13 14:45:00,24.39,24.43,24.39,24.42,76933.0,24.1845,24.2242,24.1845,24.2143,76933.0
2025-03-13 14:50:00,24.42,24.42,24.39,24.4,67364.0,24.2143,24.2143,24.1845,24.1944,67364.0
2025-03-13 14:55:00,24.39,24.41,24.37,24.4,68664.0,24.1845,24.2044,24.1647,24.1944,68664.0
2025-03-13 15:00:00,24.4,24.44,24.33,24.34,116862.0,24.1944,24.2341,24.125,24.135,116862.0
2025-03-13 15:05:00,24.34,24.34,24.25,24.26,38121.0,24.135,24.135,24.0457,24.0556,38121.0
2025-03-13 15:10:00,24.25,24.34,24.25,24.32,104950.0,24.0457,24.135,24.0457,24.1151,104950.0
2025-03-13 15:15:00,24.33,24.33,24.29,24.31,60586.0,24.125,24.125,24.0854,24.1052,60586.0
2025-03-13 15:20:00,24.31,24.31,24.28,24.28,56000.0,24.1052,24.1052,24.0755,24.0755,56000.0
2025-03-13 15:25:00,24.27,24.28,24.2,24.23,82769.0,24.0655,24.0755,23.9961,24.0259,82769.0
2025-03-13 15:30:00,24.23,24.3,24.22,24.27,162216.0,24.0259,24.0953,24.016,24.0655,162216.0
2025-03-13 15:35:00,24.27,24.28,24.22,24.23,261529.0,24.0655,24.0755,24.016,24.0259,261529.0
2025-03-13 15:40:00,24.23,24.32,24.22,24.28,241012.0,24.0259,24.1151,24.016,24.0755,241012.0
2025-03-13 15:45:00,24.28,24.29,24.21,24.27,181247.0,24.0755,24.0854,24.0061,24.0655,181247.0
2025-03-13 15:50:00,24.26,24.3,24.23,24.28,315482.0,24.0556,24.0953,24.0259,24.0755,315482.0
2025-03-13 15:55:00,24.28,24.34,24.24,24.33,966812.0,24.0755,24.135,24.0358,24.125,966812.0
2025-03-14 09:30:00,24.6,24.66,24.41,24.46,188610.0,24.3928,24.4523,24.2044,24.2539,188610.0
2025-03-14 09:35:00,24.47,24.54,24.44,24.48,159008.0,24.2639,24.3333,24.2341,24.2738,159008.0
2025-03-14 09:40:00,24.48,24.59,24.48,24.57,91546.0,24.2738,24.3828,24.2738,24.363,91546.0
2025-03-14 09:45:00,24.56,24.79,24.54,24.79,132588.0,24.3531,24.5812,24.3333,24.5812,132588.0
2025-03-14 09:50:00,24.79,24.89,24.78,24.89,77658.0,24.5812,24.6803,24.5712,24.6803,77658.0
2025-03-14 09:55:00,24.88,24.89,24.81,24.84,97557.0,24.6704,24.6803,24.601,24.6307,97557.0
2025-03-14 10:00:00,24.82,24.85,24.64,24.83,135854.0,24.6109,24.6407,24.4324,24.6208,135854.0
2025-03-14 10:05:00,24.85,24.85,24.73,24.74,76293.0,24.6407,24.6407,24.5217,24.5316,76293.0
2025-03-14 10:10:00,24.73,24.76,24.7,24.73,58584.0,24.5217,24.5514,24.4919,24.5217,58584.0
2025-03-14 10:15:00,24.73,24.74,24.67,24.68,53526.0,24.5217,24.5316,24.4622,24.4721,53526.0
2025-03-14 10:20:00,24.68,24.8,24.67,24.79,81996.0,24.4721,24.5911,24.4622,24.5812,81996.0
2025-03-14 10:25:00,24.79,24.79,24.73,24.75,40930.0,24.5812,24.5812,24.5217,24.5415,40930.0
2025-03-14 10:30:00,24.76,24.8,24.74,24.78,49607.0,24.5514,24.5911,24.5316,24.5712,49607.0
2025-03-14 10:35:00,24.77,24.8,24.74,24.79,59400.0,24.5613,24.5911,24.5316,24.5812,59400.0
2025-03-14 10:40:00,24.79,24.8,24.73,24.78,102385.0,24.5812,24.5911,24.5217,24.5712,102385.0
2025-03-14 10:45:00,24.78,24.81,24.73,24.73,66668.0,24.5712,24.601,24.5217,24.5217,66668.0
2025-03-14 10:50:00,24.74,24.88,24.74,24.88,131414.0,24.5316,24.6704,24.5316,24.6704,131414.0
2025-03-14 10:55:00,24.87,24.88,24.83,24.86,29783.0,24.6605,24.6704,24.6208,24.6506,29783.0
2025-03-14 11:00:00,24.86,24.92,24.82,24.91,50720.0,24.6506,24.7101,24.6109,24.7002,50720.0
2025-03-14 11:05:00,24.91,24.94,24.89,24.91,39212.0,24.7002,24.7299,24.6803,24.7002,39212.0
2025-03-14 11:10:00,24.91,24.95,24.88,24.94,84373.0,24.7002,24.7398,24.6704,24.7299,84373.0
2025-03-14 11:15:00,24.94,24.96,24.92,24.95,90891.0,24.7299,24.7497,24.7101,24.7398,90891.0
2025-03-14 11:20:00,24.95,24.98,24.93,24.96,74923.0,24.7398,24.7696,24.72,24.7497,74923.0
2025-03-14 11:25:00,24.96,24.99,24.92,24.93,75488.0,24.7497,24.7795,24.7101,24.72,75488.0
2025-03-14 11:30:00,24.93,24.98,24.92,24.95,42791.0,24.72,24.7696,24.7101,24.7398,42791.0
2025-03-14 11:35:00,24.95,24.98,24.92,24.96,47235.0,24.7398,24.7696,24.7101,24.7497,47235.0
2025-03-14 11:40:00,24.96,24.99,24.95,24.98,44239.0,24.7497,24.7795,24.7398,24.7696,44239.0
2025-03-14 11:45:00,24.98,25.03,24.96,25.02,207430.0,24.7696,24.8191,24.7497,24.8092,207430.0
2025-03-14 11:50:00,25.02,25.04,24.98,25.04,61345.0,24.8092,24.8291,24.7696,24.8291,61345.0
2025-03-14 11:55:00,25.03,25.06,25.01,25.05,58339.0,24.8191,24.8489,24.7993,24.839,58339.0
2025-03-14 12:00:00,25.06,25.08,25.04,25.07,51688.0,24.8489,24.8687,24.8291,24.8588,51688.0
2025-03-14 12:05:00,25.07,25.08,25.03,25.05,59556.0,24.8588,24.8687,24.8191,24.839,59556.0
2025-03-14 12:10:00,25.05,25.06,25.0,25.02,45320.0,24.839,24.8489,24.7894,24.8092,45320.0
2025-03-14 12:15:00,25.02,25.02,24.95,24.98,86350.0,24.8092,24.8092,24.7398,24.7696,86350.0
2025-03-14 12:20:00,24.98,25.02,24.98,25.01,48091.0,24.7696,24.8092,24.7696,24.7993,48091.0
2025-03-14 12:25:00,25.01,25.01,24.94,24.96,62536.0,24.7993,24.7993,24.7299,24.7497,62536.0
2025-03-14 12:30:00,24.96,24.99,24.94,24.99,71986.0,24.7497,24.7795,24.7299,24.7795,71986.0
2025-03-14 12:35:00,25.0,25.01,24.95,24.95,75117.0,24.7894,24.7993,24.7398,24.7398,75117.0
2025-03-14 12:40:00,24.96,24.98,24.95,24.96,50499.0,24.7497,24.7696,24.7398,24.7497,50499.0
2025-03-14 12:45:00,24.97,25.01,24.96,25.01,28712.0,24.7596,24.7993,24.7497,24.7993,28712.0
2025-03-14 12:50:00,25.01,25.04,25.0,25.03,49329.0,24.7993,24.8291,24.7894,24.8191,49329.0
2025-03-14 12:55:00,25.03,25.03,25.01,25.02,29194.0,24.8191,24.8191,24.7993,24.8092,29194.0
2025-03-14 13:00:00,25.02,25.13,25.01,25.1,97199.0,24.8092,24.9183,24.7993,24.8886,97199.0
2025-03-14 13:05:00,25.1,25.12,25.08,25.09,49174.0,24.8886,24.9084,24.8687,24.8786,49174.0
2025-03-14 13:10:00,25.09,25.09,25.04,25.05,50779.0,24.8786,24.8786,24.8291,24.839,50779.0
2025-03-14 13:15:00,25.05,25.08,25.02,25.03,67088.0,24.839,24.8687,24.8092,24.8191,67088.0
2025-03-14 13:20:00,25.03,25.05,25.02,25.03,100857.0,24.8191,24.839,24.8092,24.8191,100857.0
2025-03-14 13:25:00,25.03,25.06,25.02,25.05,94525.0,24.8191,24.8489,24.8092,24.839,94525.0
2025-03-14 13:30:00,25.05,25.06,25.04,25.05,56663.0,24.839,24.8489,24.8291,24.839,56663.0
2025-03-14 13:35:00,25.05,25.07,25.02,25.07,68163.0,24.839,24.8588,24.8092,24.8588,68163.0
2025-03-14 13:40:00,25.06,25.07,25.02,25.03,74926.0,24.8489,24.8588,24.8092,24.8191,74926.0
2025-03-14 13:45:00,25.03,25.06,25.01,25.03,94695.0,24.8191,24.8489,24.7993,24.8191,94695.0
2025-03-14 13:50:00,25.03,25.05,25.02,25.04,95664.0,24.8191,24.839,24.8092,24.8291,95664.0
2025-03-14 13:55:00,25.04,25.04,24.98,24.99,94593.0,24.8291,24.8291,24.7696,24.7795,94593.0
2025-03-14 14:00:00,24.99,25.04,24.99,25.03,104766.0,24.7795,24.8291,24.7795,24.8191,104766.0
2025-03-14 14:05:00,25.03,25.04,25.0,25.03,46284.0,24.8191,24.8291,24.7894,24.8191,46284.0
2025-03-14 14:10:00,25.02,25.03,25.0,25.01,38061.0,24.8092,24.8191,24.7894,24.7993,38061.0
2025-03-14 14:15:00,25.01,25.05,24.99,25.03,93430.0,24.7993,24.839,24.7795,24.8191,93430.0
2025-03-14 14:20:00,25.02,25.04,25.01,25.03,110334.0,24.8092,24.8291,24.7993,24.8191,110334.0
2025-03-14 14:25:00,25.04,25.08,25.03,25.03,41460.0,24.8291,24.8687,24.8191,24.8191,41460.0
2025-03-14 14:30:00,25.04,25.07,25.03,25.05,55315.0,24.8291,24.8588,24.8191,24.839,55315.0
2025-03-14 14:35:00,25.05,25.1,25.04,25.09,59871.0,24.839,24.8886,24.8291,24.8786,59871.0
2025-03-14 14:40:00,25.09,25.11,25.07,25.1,45982.0,24.8786,24.8985,24.8588,24.8886,45982.0
2025-03-14 14:45:00,25.1,25.15,25.1,25.13,65224.0,24.8886,24.9381,24.8886,24.9183,65224.0
2025-03-14 14:50:00,25.14,25.14,25.08,25.09,35101.0,24.9282,24.9282,24.8687,24.8786,35101.0
2025-03-14 14:55:00,25.09,25.1,25.06,25.08,61022.0,24.8786,24.8886,24.8489,24.8687,61022.0
2025-03-14 15:00:00,25.07,25.12,25.06,25.08,54576.0,24.8588,24.9084,24.8489,24.8687,54576.0
2025-03-14 15:05:00,25.08,25.13,25.07,25.13,67239.0,24.8687,24.9183,24.8588,24.9183,67239.0
2025-03-14 15:10:00,25.13,25.13,25.1,25.11,43553.0,24.9183,24.9183,24.8886,24.8985,43553.0
2025-03-14 15:15:00,25.11,25.11,25.05,25.07,113180.0,24.8985,24.8985,24.839,24.8588,113180.0
2025-03-14 15:20:00,25.07,25.07,25.01,25.02,136474.0,24.8588,24.8588,24.7993,24.8092,136474.0
2025-03-14 15:25:00,25.02,25.02,24.97,24.99,114477.0,24.8092,24.8092,24.7596,24.7795,114477.0
2025-03-14 15:30:00,25.0,25.04,24.99,25.03,134539.0,24.7894,24.8291,24.7795,24.8191,134539.0
2025-03-14 15:35:00,25.04,25.05,25.01,25.02,110879.0,24.8291,24.839,24.7993,24.8092,110879.0
2025-03-14 15:40:00,25.03,25.03,24.97,25.01,211558.0,24.8191,24.8191,24.7596,24.7993,211558.0
2025-03-14 15:45:00,25.0,25.02,24.96,25.01,218994.0,24.7894,24.8092,24.7497,24.7993,218994.0
2025-03-14 15:50:00,25.0,25.09,24.99,25.08,391548.0,24.7894,24.8786,24.7795,24.8687,391548.0
2025-03-14 15:55:00,25.08,25.11,25.06,25.06,574446.0,24.8687,24.8985,24.8489,24.8489,574446.0
2025-03-17 09:30:00,25.16,25.31,25.15,25.3,199251.0,24.948,25.0968,24.9381,25.0869,199251.0
2025-03-17 09:35:00,25.29,25.39,25.18,25.22,159477.0,25.077,25.1761,24.9679,25.0075,159477.0
2025-03-17 09:40:00,25.2,25.28,25.14,25.28,97675.0,24.9877,25.067,24.9282,25.067,97675.0
2025-03-17 09:45:00,25.28,25.39,25.28,25.37,91575.0,25.067,25.1761,25.067,25.1563,91575.0
2025-03-17 09:50:00,25.36,25.39,25.25,25.29,75957.0,25.1464,25.1761,25.0373,25.077,75957.0
2025-03-17 09:55:00,25.3,25.3,25.15,25.19,99567.0,25.0869,25.0869,24.9381,24.9778,99567.0
2025-03-17 10:00:00,25.18,25.24,25.14,25.21,109001.0,24.9679,25.0274,24.9282,24.9976,109001.0
2025-03-17 10:05:00,25.21,25.33,25.2,25.27,93401.0,24.9976,25.1166,24.9877,25.0571,93401.0
2025-03-17 10:10:00,25.27,25.28,25.19,25.19,90856.0,25.0571,25.067,24.9778,24.9778,90856.0
2025-03-17 10:15:00,25.2,25.24,25.16,25.2,71692.0,24.9877,25.0274,24.948,24.9877,71692.0
2025-03-17 10:20:00,25.19,25.24,25.18,25.2,68988.0,24.9778,25.0274,24.9679,24.9877,68988.0
2025-03-17 10:25:00,25.19,25.23,25.14,25.15,98409.0,24.9778,25.0175,24.9282,24.9381,98409.0
2025-03-17 10:30:00,25.14,25.24,25.13,25.17,93622.0,24.9282,25.0274,24.9183,24.958,93622.0
2025-03-17 10:35:00,25.17,25.19,25.14,25.15,56050.0,24.958,24.9778,24.9282,24.9381,56050.0
2025-03-17 10:40:00,25.14,25.16,25.08,25.12,75786.0,24.9282,24.948,24.8687,24.9084,75786.0
2025-03-17 10:45:00,25.12,25.12,25.07,25.09,62177.0,24.9084,24.9084,24.8588,24.8786,62177.0
2025-03-17 10:50:00,25.09,25.18,25.08,25.18,63068.0,24.8786,24.9679,24.8687,24.9679,63068.0
2025-03-17 10:55:00,25.18,25.18,25.13,25.15,56023.0,24.9679,24.9679,24.9183,24.9381,56023.0
2025-03-17 11:00:00,25.15,25.18,25.1,25.13,62073.0,24.9381,24.9679,24.8886,24.9183,62073.0
2025-03-17 11:05:00,25.13,25.15,25.11,25.14,74702.0,24.9183,24.9381,24.8985,24.9282,74702.0
2025-03-17 11:10:00,25.14,25.21,25.13,25.2,57874.0,24.9282,24.9976,24.9183,24.9877,57874.0
2025-03-17 11:15:00,25.2,25.22,25.17,25.18,127229.0,24.9877,25.0075,24.958,24.9679,127229.0
2025-03-17 11:20:00,25.18,25.18,25.15,25.17,73642.0,24.9679,24.9679,24.9381,24.958,73642.0
2025-03-17 11:25:00,25.17,25.18,25.11,25.13,82106.0,24.958,24.9679,24.8985,24.9183,82106.0
2025-03-17 11:30:00,25.14,25.15,25.1,25.13,65126.0,24.9282,24.9381,24.8886,24.9183,65126.0
2025-03-17 11:35:00,25.13,25.17,25.1,25.11,45703.0,24.9183,24.958,24.8886,24.8985,45703.0
2025-03-17 11:40:00,25.12,25.16,25.11,25.14,56534.0,24.9084,24.948,24.8985,24.9282,56534.0
2025-03-17 11:45:00,25.14,25.16,25.13,25.14,43853.0,24.9282,24.948,24.9183,24.9282,43853.0
2025-03-17 11:50:00,25.15,25.19,25.13,25.19,54247.0,24.9381,24.9778,24.9183,24.9778,54247.0
2025-03-17 11:55:00,25.19,25.2,25.17,25.19,46181.0,24.9778,24.9877,24.958,24.9778,46181.0
2025-03-17 12:00:00,25.19,25.2,25.15,25.19,52217.0,24.9778,24.9877,24.9381,24.9778,52217.0
2025-03-17 12:05:00,25.18,25.24,25.17,25.22,69608.0,24.9679,25.0274,24.958,25.0075,69608.0
2025-03-17 12:10:00,25.23,25.28,25.22,25.25,92460.0,25.0175,25.067,25.0075,25.0373,92460.0
2025-03-17 12:15:00,25.25,25.26,25.23,25.24,40620.0,25.0373,25.0472,25.0175,25.0274,40620.0
2025-03-17 12:20:00,25.24,25.25,25.21,25.25,99976.0,25.0274,25.0373,24.9976,25.0373,99976.0
2025-03-17 12:25:00,25.24,25.26,25.2,25.25,63713.0,25.0274,25.0472,24.9877,25.0373,63713.0
2025-03-17 12:30:00,25.24,25.24,25.19,25.21,53981.0,25.0274,25.0274,24.9778,24.9976,53981.0
2025-03-17 12:35:00,25.2,25.22,25.17,25.17,34115.0,24.9877,25.0075,24.958,24.958,34115.0
2025-03-17 12:40:00,25.17,25.19,25.15,25.19,41921.0,24.958,24.9778,24.9381,24.9778,41921.0
2025-03-17 12:45:00,25.18,25.23,25.15,25.23,50895.0,24.9679,25.0175,24.9381,25.0175,50895.0
2025-03-17 12:50:00,25.22,25.25,25.21,25.24,30209.0,25.0075,25.0373,24.9976,25.0274,30209.0
2025-03-17 12:55:00,25.23,25.24,25.21,25.23,29780.0,25.0175,25.0274,24.9976,25.0175,29780.0
2025-03-17 13:00:00,25.23,25.25,25.2,25.23,81132.0,25.0175,25.0373,24.9877,25.0175,81132.0
2025-03-17 13:05:00,25.23,25.26,25.22,25.26,47495.0,25.0175,25.0472,25.0075,25.0472,47495.0
2025-03-17 13:10:00,25.26,25.28,25.24,25.26,50996.0,25.0472,25.067,25.0274,25.0472,50996.0
2025-03-17 13:15:00,25.27,25.28,25.25,25.26,97515.0,25.0571,25.067,25.0373,25.0472,97515.0
2025-03-17 13:20:00,25.25,25.29,25.24,25.26,71001.0,25.0373,25.077,25.0274,25.0472,71001.0
2025-03-17 13:25:00,25.26,25.28,25.25,25.26,59578.0,25.0472,25.067,25.0373,25.0472,59578.0
2025-03-17 13:30:00,25.26,25.27,25.23,25.25,47234.0,25.0472,25.0571,25.0175,25.0373,47234.0
2025-03-17 13:35:00,25.24,25.25,25.23,25.24,48996.0,25.0274,25.0373,25.0175,25.0274,48996.0
2025-03-17 13:40:00,25.23,25.24,25.18,25.18,33013.0,25.0175,25.0274,24.9679,24.9679,33013.0
2025-03-17 13:45:00,25.19,25.21,25.16,25.2,65119.0,24.9778,24.9976,24.948,24.9877,65119.0
2025-03-17 13:50:00,25.2,25.25,25.19,25.24,41042.0,24.9877,25.0373,24.9778,25.0274,41042.0
2025-03-17 13:55:00,25.24,25.27,25.23,25.24,57474.0,25.0274,25.0571,25.0175,25.0274,57474.0
2025-03-17 14:00:00,25.25,25.3,25.24,25.29,76957.0,25.0373,25.0869,25.0274,25.077,76957.0
2025-03-17 14:05:00,25.29,25.36,25.28,25.33,62133.0,25.077,25.1464,25.067,25.1166,62133.0
2025-03-17 14:10:00,25.34,25.34,25.31,25.32,35991.0,25.1265,25.1265,25.0968,25.1067,35991.0
2025-03-17 14:15:00,25.32,25.34,25.31,25.32,41750.0,25.1067,25.1265,25.0968,25.1067,41750.0
2025-03-17 14:20:00,25.33,25.34,25.32,25.33,52073.0,25.1166,25.1265,25.1067,25.1166,52073.0
2025-03-17 14:25:00,25.33,25.36,25.29,25.32,76676.0,25.1166,25.1464,25.077,25.1067,76676.0
2025-03-17 14:30:00,25.32,25.35,25.32,25.34,57052.0,25.1067,25.1364,25.1067,25.1265,57052.0
2025-03-17 14:35:00,25.34,25.35,25.33,25.34,59382.0,25.1265,25.1364,25.1166,25.1265,59382.0
2025-03-17 14:40:00,25.34,25.34,25.29,25.3,105471.0,25.1265,25.1265,25.077,25.0869,105471.0
2025-03-17 14:45:00,25.29,25.32,25.29,25.31,86568.0,25.077,25.1067,25.077,25.0968,86568.0
2025-03-17 14:50:00,25.31,25.31,25.29,25.3,74658.0,25.0968,25.0968,25.077,25.0869,74658.0
2025-03-17 14:55:00,25.3,25.31,25.28,25.3,52512.0,25.0869,25.0968,25.067,25.0869,52512.0
2025-03-17 15:00:00,25.3,25.31,25.28,25.28,37598.0,25.0869,25.0968,25.067,25.067,37598.0
2025-03-17 15:05:00,25.29,25.29,25.25,25.27,58297.0,25.077,25.077,25.0373,25.0571,58297.0
2025-03-17 15:10:00,25.27,25.28,25.23,25.24,63103.0,25.0571,25.067,25.0175,25.0274,63103.0
2025-03-17 15:15:00,25.24,25.26,25.22,25.26,46880.0,25.0274,25.0472,25.0075,25.0472,46880.0
2025-03-17 15:20:00,25.25,25.27,25.24,25.26,69110.0,25.0373,25.0571,25.0274,25.0472,69110.0
2025-03-17 15:25:00,25.26,25.28,25.24,25.26,66795.0,25.0472,25.067,25.0274,25.0472,66795.0
2025-03-17 15:30:00,25.25,25.26,25.22,25.22,53977.0,25.0373,25.0472,25.0075,25.0075,53977.0
2025-03-17 15:35:00,25.22,25.25,25.21,25.23,75629.0,25.0075,25.0373,24.9976,25.0175,75629.0
2025-03-17 15:40:00,25.24,25.24,25.2,25.24,179663.0,25.0274,25.0274,24.9877,25.0274,179663.0
2025-03-17 15:45:00,25.23,25.24,25.22,25.23,82985.0,25.0175,25.0274,25.0075,25.0175,82985.0
2025-03-17 15:50:00,25.23,25.26,25.22,25.25,143625.0,25.0175,25.0472,25.0075,25.0373,143625.0
2025-03-17 15:55:00,25.25,25.28,25.2,25.22,629685.0,25.0373,25.067,24.9877,25.0075,629685.0
2025-03-18 09:30:00,25.38,25.48,25.17,25.22,210631.0,25.1662,25.2654,24.958,25.0075,210631.0
2025-03-18 09:35:00,25.23,25.29,25.18,25.19,71394.0,25.0175,25.077,24.9679,24.9778,71394.0
2025-03-18 09:40:00,25.19,25.28,25.18,25.25,52640.0,24.9778,25.067,24.9679,25.0373,52640.0
2025-03-18 09:45:00,25.23,25.29,25.2,25.24,40046.0,25.0175,25.077,24.9877,25.0274,40046.0
2025-03-18 09:50:00,25.24,25.3,25.21,25.27,56980.0,25.0274,25.0869,24.9976,25.0571,56980.0
2025-03-18 09:55:00,25.27,25.28,25.14,25.16,131641.0,25.0571,25.067,24.9282,24.948,131641.0
2025-03-18 10:00:00,25.15,25.28,25.13,25.28,71166.0,24.9381,25.067,24.9183,25.067,71166.0
2025-03-18 10:05:00,25.28,25.29,25.12,25.14,60053.0,25.067,25.077,24.9084,24.9282,60053.0
2025-03-18 10:10:00,25.14,25.14,25.07,25.08,204999.0,24.9282,24.9282,24.8588,24.8687,204999.0
2025-03-18 10:15:00,25.08,25.14,25.07,25.09,105839.0,24.8687,24.9282,24.8588,24.8786,105839.0
2025-03-18 10:20:00,25.09,25.09,25.04,25.05,110607.0,24.8786,24.8786,24.8291,24.839,110607.0
2025-03-18 10:25:00,25.05,25.05,24.95,24.96,87160.0,24.839,24.839,24.7398,24.7497,87160.0
2025-03-18 10:30:00,24.96,24.99,24.94,24.98,51016.0,24.7497,24.7795,24.7299,24.7696,51016.0
2025-03-18 10:35:00,24.98,25.01,24.97,25.0,50621.0,24.7696,24.7993,24.7596,24.7894,50621.0
2025-03-18 10:40:00,25.0,25.05,24.99,25.0,133252.0,24.7894,24.839,24.7795,24.7894,133252.0
2025-03-18 10:45:00,25.0,25.0,24.95,24.99,38573.0,24.7894,24.7894,24.7398,24.7795,38573.0
2025-03-18 10:50:00,24.99,25.01,24.95,24.95,29689.0,24.7795,24.7993,24.7398,24.7398,29689.0
2025-03-18 10:55:00,24.95,24.97,24.9,24.93,40143.0,24.7398,24.7596,24.6902,24.72,40143.0
2025-03-18 11:00:00,24.93,24.97,24.9,24.96,32919.0,24.72,24.7596,24.6902,24.7497,32919.0
2025-03-18 11:05:00,24.97,24.97,24.89,24.89,37622.0,24.7596,24.7596,24.6803,24.6803,37622.0
2025-03-18 11:10:00,24.89,24.96,24.89,24.96,32645.0,24.6803,24.7497,24.6803,24.7497,32645.0
2025-03-18 11:15:00,24.96,24.98,24.94,24.96,33751.0,24.7497,24.7696,24.7299,24.7497,33751.0
2025-03-18 11:20:00,24.97,24.98,24.93,24.94,36338.0,24.7596,24.7696,24.72,24.7299,36338.0
2025-03-18 11:25:00,24.94,24.97,24.88,24.89,34971.0,24.7299,24.7596,24.6704,24.6803,34971.0
2025-03-18 11:30:00,24.88,24.94,24.87,24.91,52749.0,24.6704,24.7299,24.6605,24.7002,52749.0
2025-03-18 11:35:00,24.92,24.94,24.9,24.91,29218.0,24.7101,24.7299,24.6902,24.7002,29218.0
2025-03-18 11:40:00,24.91,24.93,24.88,24.89,44102.0,24.7002,24.72,24.6704,24.6803,44102.0
2025-03-18 11:45:00,24.88,24.89,24.83,24.85,79004.0,24.6704,24.6803,24.6208,24.6407,79004.0
2025-03-18 11:50:00,24.84,24.85,24.81,24.82,36243.0,24.6307,24.6407,24.601,24.6109,36243.0
2025-03-18 11:55:00,24.82,24.83,24.77,24.79,60294.0,24.6109,24.6208,24.5613,24.5812,60294.0
2025-03-18 12:00:00,24.79,24.81,24.75,24.75,49816.0,24.5812,24.601,24.5415,24.5415,49816.0
2025-03-18 12:05:00,24.75,24.78,24.71,24.73,88264.0,24.5415,24.5712,24.5018,24.5217,88264.0
2025-03-18 12:10:00,24.73,24.73,24.67,24.7,131615.0,24.5217,24.5217,24.4622,24.4919,131615.0
2025-03-18 12:15:00,24.7,24.7,24.67,24.7,102859.0,24.4919,24.4919,24.4622,24.4919,102859.0
2025-03-18 12:20:00,24.69,24.74,24.69,24.72,73088.0,24.482,24.5316,24.482,24.5118,73088.0
2025-03-18 12:25:00,24.71,24.79,24.71,24.78,82382.0,24.5018,24.5812,24.5018,24.5712,82382.0
2025-03-18 12:30:00,24.78,24.8,24.74,24.76,69035.0,24.5712,24.5911,24.5316,24.5514,69035.0
2025-03-18 12:35:00,24.77,24.79,24.75,24.78,37266.0,24.5613,24.5812,24.5415,24.5712,37266.0
2025-03-18 12:40:00,24.78,24.8,24.72,24.73,54185.0,24.5712,24.5911,24.5118,24.5217,54185.0
2025-03-18 12:45:00,24.73,24.77,24.71,24.73,23779.0,24.5217,24.5613,24.5018,24.5217,23779.0
2025-03-18 12:50:00,24.73,24.74,24.68,24.7,43320.0,24.5217,24.5316,24.4721,24.4919,43320.0
2025-03-18 12:55:00,24.7,24.71,24.65,24.67,36877.0,24.4919,24.5018,24.4423,24.4622,36877.0
2025-03-18 13:00:00,24.67,24.71,24.66,24.69,79501.0,24.4622,24.5018,24.4523,24.482,79501.0
2025-03-18 13:05:00,24.69,24.7,24.67,24.69,52503.0,24.482,24.4919,24.4622,24.482,52503.0
2025-03-18 13:10:00,24.69,24.71,24.67,24.7,72069.0,24.482,24.5018,24.4622,24.4919,72069.0
2025-03-18 13:15:00,24.69,24.7,24.62,24.64,89151.0,24.482,24.4919,24.4126,24.4324,89151.0
2025-03-18 13:20:00,24.64,24.78,24.62,24.77,131343.0,24.4324,24.5712,24.4126,24.5613,131343.0
2025-03-18 13:25:00,24.76,24.78,24.72,24.73,56682.0,24.5514,24.5712,24.5118,24.5217,56682.0
2025-03-18 13:30:00,24.73,24.76,24.72,24.76,91172.0,24.5217,24.5514,24.5118,24.5514,91172.0
2025-03-18 13:35:00,24.76,24.84,24.75,24.8,106315.0,24.5514,24.6307,24.5415,24.5911,106315.0
2025-03-18 13:40:00,24.8,24.8,24.76,24.79,32735.0,24.5911,24.5911,24.5514,24.5812,32735.0
2025-03-18 13:45:00,24.79,24.81,24.78,24.79,35078.0,24.5812,24.601,24.5712,24.5812,35078.0
2025-03-18 13:50:00,24.79,24.82,24.78,24.81,36650.0,24.5812,24.6109,24.5712,24.601,36650.0
2025-03-18 13:55:00,24.81,24.85,24.8,24.82,82034.0,24.601,24.6407,24.5911,24.6109,82034.0
2025-03-18 14:00:00,24.82,24.85,24.81,24.85,45964.0,24.6109,24.6407,24.601,24.6407,45964.0
2025-03-18 14:05:00,24.85,24.89,24.83,24.89,28939.0,24.6407,24.6803,24.6208,24.6803,28939.0
2025-03-18 14:10:00,24.88,24.88,24.85,24.87,23612.0,24.6704,24.6704,24.6407,24.6605,23612.0
2025-03-18 14:15:00,24.87,24.9,24.86,24.89,23947.0,24.6605,24.6902,24.6506,24.6803,23947.0
2025-03-18 14:20:00,24.89,24.93,24.89,24.91,33296.0,24.6803,24.72,24.6803,24.7002,33296.0
2025-03-18 14:25:00,24.91,24.93,24.89,24.9,26594.0,24.7002,24.72,24.6803,24.6902,26594.0
2025-03-18 14:30:00,24.91,24.95,24.9,24.9,34632.0,24.7002,24.7398,24.6902,24.6902,34632.0
2025-03-18 14:35:00,24.91,24.94,24.9,24.94,32635.0,24.7002,24.7299,24.6902,24.7299,32635.0
2025-03-18 14:40:00,24.93,24.94,24.9,24.92,23481.0,24.72,24.7299,24.6902,24.7101,23481.0
2025-03-18 14:45:00,24.92,24.94,24.89,24.89,27873.0,24.7101,24.7299,24.6803,24.6803,27873.0
2025-03-18 14:50:00,24.89,24.91,24.88,24.89,47025.0,24.6803,24.7002,24.6704,24.6803,47025.0
2025-03-18 14:55:00,24.88,24.89,24.86,24.88,39277.0,24.6704,24.6803,24.6506,24.6704,39277.0
2025-03-18 15:00:00,24.88,24.89,24.86,24.87,28252.0,24.6704,24.6803,24.6506,24.6605,28252.0
2025-03-18 15:05:00,24.88,24.88,24.85,24.87,39661.0,24.6704,24.6704,24.6407,24.6605,39661.0
2025-03-18 15:10:00,24.87,24.87,24.83,24.84,67883.0,24.6605,24.6605,24.6208,24.6307,67883.0
2025-03-18 15:15:00,24.84,24.86,24.81,24.85,54941.0,24.6307,24.6506,24.601,24.6407,54941.0
2025-03-18 15:20:00,24.85,24.89,24.83,24.84,102910.0,24.6407,24.6803,24.6208,24.6307,102910.0
2025-03-18 15:25:00,24.84,24.84,24.79,24.8,243379.0,24.6307,24.6307,24.5812,24.5911,243379.0
2025-03-18 15:30:00,24.8,24.92,24.8,24.91,239893.0,24.5911,24.7101,24.5911,24.7002,239893.0
2025-03-18 15:35:00,24.91,24.96,24.86,24.95,169580.0,24.7002,24.7497,24.6506,24.7398,169580.0
2025-03-18 15:40:00,24.95,24.99,24.93,24.96,54283.0,24.7398,24.7795,24.72,24.7497,54283.0
2025-03-18 15:45:00,24.96,24.97,24.93,24.96,145700.0,24.7497,24.7596,24.72,24.7497,145700.0
2025-03-18 15:50:00,24.96,25.02,24.95,24.98,227766.0,24.7497,24.8092,24.7398,24.7696,227766.0
2025-03-18 15:55:00,24.98,25.01,24.91,25.0,1071170.0,24.7696,24.7993,24.7002,24.7894,1071170.0
2025-03-19 09:30:00,25.09,25.16,25.03,25.16,129219.0,24.8786,24.948,24.8191,24.948,129219.0
2025-03-19 09:35:00,25.16,25.25,25.14,25.22,83734.0,24.948,25.0373,24.9282,25.0075,83734.0
2025-03-19 09:40:00,25.22,25.26,25.2,25.25,103297.0,25.0075,25.0472,24.9877,25.0373,103297.0
2025-03-19 09:45:00,25.25,25.38,25.22,25.34,53191.0,25.0373,25.1662,25.0075,25.1265,53191.0
2025-03-19 09:50:00,25.35,25.43,25.34,25.42,29844.0,25.1364,25.2158,25.1265,25.2059,29844.0
2025-03-19 09:55:00,25.41,25.41,25.34,25.34,26316.0,25.1959,25.1959,25.1265,25.1265,26316.0
2025-03-19 10:00:00,25.34,25.35,25.29,25.33,62337.0,25.1265,25.1364,25.077,25.1166,62337.0
2025-03-19 10:05:00,25.33,25.33,25.24,25.28,104649.0,25.1166,25.1166,25.0274,25.067,104649.0
2025-03-19 10:10:00,25.28,25.28,25.19,25.24,68082.0,25.067,25.067,24.9778,25.0274,68082.0
2025-03-19 10:15:00,25.23,25.23,25.18,25.19,65358.0,25.0175,25.0175,24.9679,24.9778,65358.0
2025-03-19 10:20:00,25.18,25.22,25.17,25.21,89346.0,24.9679,25.0075,24.958,24.9976,89346.0
2025-03-19 10:25:00,25.21,25.22,25.18,25.19,120385.0,24.9976,25.0075,24.9679,24.9778,120385.0
2025-03-19 10:30:00,25.18,25.25,25.16,25.21,110329.0,24.9679,25.0373,24.948,24.9976,110329.0
2025-03-19 10:35:00,25.21,25.25,25.21,25.23,52460.0,24.9976,25.0373,24.9976,25.0175,52460.0
2025-03-19 10:40:00,25.22,25.25,25.18,25.21,75272.0,25.0075,25.0373,24.9679,24.9976,75272.0
2025-03-19 10:45:00,25.21,25.25,25.18,25.25,50301.0,24.9976,25.0373,24.9679,25.0373,50301.0
2025-03-19 10:50:00,25.25,25.3,25.23,25.29,81903.0,25.0373,25.0869,25.0175,25.077,81903.0
2025-03-19 10:55:00,25.29,25.34,25.27,25.32,139247.0,25.077,25.1265,25.0571,25.1067,139247.0
2025-03-19 11:00:00,25.32,25.38,25.32,25.34,76401.0,25.1067,25.1662,25.1067,25.1265,76401.0
2025-03-19 11:05:00,25.34,25.38,25.31,25.38,48492.0,25.1265,25.1662,25.0968,25.1662,48492.0
2025-03-19 11:10:00,25.38,25.38,25.35,25.37,43469.0,25.1662,25.1662,25.1364,25.1563,43469.0
2025-03-19 11:15:00,25.37,25.37,25.29,25.3,42031.0,25.1563,25.1563,25.077,25.0869,42031.0
2025-03-19 11:20:00,25.3,25.34,25.29,25.3,52942.0,25.0869,25.1265,25.077,25.0869,52942.0
2025-03-19 11:25:00,25.31,25.34,25.3,25.32,40789.0,25.0968,25.1265,25.0869,25.1067,40789.0
2025-03-19 11:30:00,25.32,25.32,25.26,25.26,27026.0,25.1067,25.1067,25.0472,25.0472,27026.0
2025-03-19 11:35:00,25.27,25.27,25.23,25.25,33898.0,25.0571,25.0571,25.0175,25.0373,33898.0
2025-03-19 11:40:00,25.25,25.27,25.24,25.27,24931.0,25.0373,25.0571,25.0274,25.0571,24931.0
2025-03-19 11:45:00,25.27,25.27,25.22,25.22,28164.0,25.0571,25.0571,25.0075,25.0075,28164.0
2025-03-19 11:50:00,25.23,25.23,25.19,25.2,41411.0,25.0175,25.0175,24.9778,24.9877,41411.0
2025-03-19 11:55:00,25.19,25.21,25.18,25.21,24188.0,24.9778,24.9976,24.9679,24.9976,24188.0
2025-03-19 12:00:00,25.21,25.22,25.19,25.22,25256.0,24.9976,25.0075,24.9778,25.0075,25256.0
2025-03-19 12:05:00,25.23,25.26,25.2,25.21,36173.0,25.0175,25.0472,24.9877,24.9976,36173.0
2025-03-19 12:10:00,25.21,25.23,25.17,25.17,33510.0,24.9976,25.0175,24.958,24.958,33510.0
2025-03-19 12:15:00,25.17,25.19,25.15,25.17,32290.0,24.958,24.9778,24.9381,24.958,32290.0
2025-03-19 12:20:00,25.18,25.21,25.17,25.2,37803.0,24.9679,24.9976,24.958,24.9877,37803.0
2025-03-19 12:25:00,25.2,25.21,25.17,25.18,36422.0,24.9877,24.9976,24.958,24.9679,36422.0
2025-03-19 12:30:00,25.17,25.2,25.16,25.2,41173.0,24.958,24.9877,24.948,24.9877,41173.0
2025-03-19 12:35:00,25.2,25.24,25.19,25.23,35525.0,24.9877,25.0274,24.9778,25.0175,35525.0
2025-03-19 12:40:00,25.23,25.26,25.21,25.26,36221.0,25.0175,25.0472,24.9976,25.0472,36221.0
2025-03-19 12:45:00,25.26,25.28,25.24,25.28,60786.0,25.0472,25.067,25.0274,25.067,60786.0
2025-03-19 12:50:00,25.28,25.29,25.26,25.29,52783.0,25.067,25.077,25.0472,25.077,52783.0
2025-03-19 12:55:00,25.29,25.29,25.23,25.24,33437.0,25.077,25.077,25.0175,25.0274,33437.0
2025-03-19 13:00:00,25.25,25.28,25.24,25.25,38483.0,25.0373,25.067,25.0274,25.0373,38483.0
2025-03-19 13:05:00,25.25,25.26,25.21,25.24,60964.0,25.0373,25.0472,24.9976,25.0274,60964.0
2025-03-19 13:10:00,25.25,25.26,25.21,25.21,59711.0,25.0373,25.0472,24.9976,24.9976,59711.0
2025-03-19 13:15:00,25.21,25.22,25.2,25.21,38314.0,24.9976,25.0075,24.9877,24.9976,38314.0
2025-03-19 13:20:00,25.21,25.22,25.19,25.21,30080.0,24.9976,25.0075,24.9778,24.9976,30080.0
2025-03-19 13:25:00,25.21,25.22,25.19,25.21,26855.0,24.9976,25.0075,24.9778,24.9976,26855.0
2025-03-19 13:30:00,25.2,25.21,25.18,25.2,19324.0,24.9877,24.9976,24.9679,24.9877,19324.0
2025-03-19 13:35:00,25.2,25.22,25.19,25.21,33833.0,24.9877,25.0075,24.9778,24.9976,33833.0
2025-03-19 13:40:00,25.21,25.21,25.12,25.13,37663.0,24.9976,24.9976,24.9084,24.9183,37663.0
2025-03-19 13:45:00,25.14,25.15,25.11,25.14,46547.0,24.9282,24.9381,24.8985,24.9282,46547.0
2025-03-19 13:50:00,25.14,25.15,25.13,25.14,27429.0,24.9282,24.9381,24.9183,24.9282,27429.0
2025-03-19 13:55:00,25.14,25.14,25.08,25.09,41328.0,24.9282,24.9282,24.8687,24.8786,41328.0
2025-03-19 14:00:00,25.08,25.16,25.03,25.14,91691.0,24.8687,24.948,24.8191,24.9282,91691.0
2025-03-19 14:05:00,25.14,25.18,25.08,25.17,40610.0,24.9282,24.9679,24.8687,24.958,40610.0
2025-03-19 14:10:00,25.18,25.2,25.15,25.17,46981.0,24.9679,24.9877,24.9381,24.958,46981.0
2025-03-19 14:15:00,25.17,25.2,25.15,25.18,45042.0,24.958,24.9877,24.9381,24.9679,45042.0
2025-03-19 14:20:00,25.18,25.2,25.14,25.14,76872.0,24.9679,24.9877,24.9282,24.9282,76872.0
2025-03-19 14:25:00,25.14,25.16,25.08,25.12,47438.0,24.9282,24.948,24.8687,24.9084,47438.0
2025-03-19 14:30:00,25.12,25.2,25.12,25.16,118908.0,24.9084,24.9877,24.9084,24.948,118908.0
2025-03-19 14:35:00,25.15,25.18,25.12,25.13,75851.0,24.9381,24.9679,24.9084,24.9183,75851.0
2025-03-19 14:40:00,25.13,25.22,25.13,25.21,83539.0,24.9183,25.0075,24.9183,24.9976,83539.0
2025-03-19 14:45:00,25.21,25.22,25.19,25.21,78311.0,24.9976,25.0075,24.9778,24.9976,78311.0
2025-03-19 14:50:00,25.21,25.35,25.21,25.3,215917.0,24.9976,25.1364,24.9976,25.0869,215917.0
2025-03-19 14:55:00,25.3,25.35,25.29,25.34,43077.0,25.0869,25.1364,25.077,25.1265,43077.0
2025-03-19 15:00:00,25.34,25.35,25.29,25.33,61362.0,25.1265,25.1364,25.077,25.1166,61362.0
2025-03-19 15:05:00,25.34,25.36,25.31,25.35,62172.0,25.1265,25.1464,25.0968,25.1364,62172.0
2025-03-19 15:10:00,25.35,25.38,25.33,25.36,51165.0,25.1364,25.1662,25.1166,25.1464,51165.0
2025-03-19 15:15:00,25.36,25.4,25.33,25.34,74736.0,25.1464,25.186,25.1166,25.1265,74736.0
2025-03-19 15:20:00,25.34,25.35,25.3,25.33,83468.0,25.1265,25.1364,25.0869,25.1166,83468.0
2025-03-19 15:25:00,25.33,25.33,25.21,25.26,103912.0,25.1166,25.1166,24.9976,25.0472,103912.0
2025-03-19 15:30:00,25.25,25.28,25.24,25.27,70624.0,25.0373,25.067,25.0274,25.0571,70624.0
2025-03-19 15:35:00,25.27,25.27,25.23,25.25,152284.0,25.0571,25.0571,25.0175,25.0373,152284.0
2025-03-19 15:40:00,25.25,25.29,25.23,25.25,270680.0,25.0373,25.077,25.0175,25.0373,270680.0
2025-03-19 15:45:00,25.25,25.25,25.16,25.17,235803.0,25.0373,25.0373,24.948,24.958,235803.0
2025-03-19 15:50:00,25.17,25.17,25.12,25.14,345845.0,24.958,24.958,24.9084,24.9282,345845.0
2025-03-19 15:55:00,25.14,25.14,25.03,25.08,1048358.0,24.9282,24.9282,24.8191,24.8687,1048358.0
2025-03-20 09:30:00,24.89,24.92,24.72,24.72,156382.0,24.6803,24.7101,24.5118,24.5118,156382.0
2025-03-20 09:35:00,24.72,24.86,24.72,24.73,316732.0,24.5118,24.6506,24.5118,24.5217,316732.0
2025-03-20 09:40:00,24.73,24.87,24.73,24.82,190560.0,24.5217,24.6605,24.5217,24.6109,190560.0
2025-03-20 09:45:00,24.82,24.93,24.8,24.92,132546.0,24.6109,24.72,24.5911,24.7101,132546.0
2025-03-20 09:50:00,24.92,25.04,24.91,24.99,249465.0,24.7101,24.8291,24.7002,24.7795,249465.0
2025-03-20 09:55:00,24.98,25.03,24.95,24.95,125565.0,24.7696,24.8191,24.7398,24.7398,125565.0
2025-03-20 10:00:00,24.94,25.11,24.93,25.02,358013.0,24.7299,24.8985,24.72,24.8092,358013.0
2025-03-20 10:05:00,25.02,25.19,24.99,25.19,226654.0,24.8092,24.9778,24.7795,24.9778,226654.0
2025-03-20 10:10:00,25.19,25.32,25.17,25.29,98106.0,24.9778,25.1067,24.958,25.077,98106.0
2025-03-20 10:15:00,25.28,25.34,25.23,25.25,91511.0,25.067,25.1265,25.0175,25.0373,91511.0
2025-03-20 10:20:00,25.25,25.28,25.17,25.2,69804.0,25.0373,25.067,24.958,24.9877,69804.0
2025-03-20 10:25:00,25.2,25.23,25.11,25.21,82302.0,24.9877,25.0175,24.8985,24.9976,82302.0
2025-03-20 10:30:00,25.22,25.23,25.05,25.13,570735.0,25.0075,25.0175,24.839,24.9183,570735.0
2025-03-20 10:35:00,25.12,25.17,25.07,25.07,307553.0,24.9084,24.958,24.8588,24.8588,307553.0
2025-03-20 10:40:00,25.07,25.19,25.06,25.12,935786.0,24.8588,24.9778,24.8489,24.9084,935786.0
2025-03-20 10:45:00,25.12,25.14,25.09,25.11,242736.0,24.9084,24.9282,24.8786,24.8985,242736.0
2025-03-20 10:50:00,25.12,25.16,25.1,25.12,215756.0,24.9084,24.948,24.8886,24.9084,215756.0
2025-03-20 10:55:00,25.13,25.18,25.09,25.14,156323.0,24.9183,24.9679,24.8786,24.9282,156323.0
2025-03-20 11:00:00,25.14,25.15,25.07,25.11,300297.0,24.9282,24.9381,24.8588,24.8985,300297.0
2025-03-20 11:05:00,25.11,25.12,25.09,25.1,75440.0,24.8985,24.9084,24.8786,24.8886,75440.0
2025-03-20 11:10:00,25.1,25.11,25.06,25.11,104451.0,24.8886,24.8985,24.8489,24.8985,104451.0
2025-03-20 11:15:00,25.11,25.12,25.03,25.04,736745.0,24.8985,24.9084,24.8191,24.8291,736745.0
2025-03-20 11:20:00,25.05,25.09,25.05,25.06,241106.0,24.839,24.8786,24.839,24.8489,241106.0
2025-03-20 11:25:00,25.06,25.08,24.99,25.0,1665236.0,24.8489,24.8687,24.7795,24.7894,1665236.0
2025-03-20 11:30:00,25.0,25.01,24.95,24.98,93633.0,24.7894,24.7993,24.7398,24.7696,93633.0
2025-03-20 11:35:00,24.98,25.06,24.97,25.0,214441.0,24.7696,24.8489,24.7596,24.7894,214441.0
2025-03-20 11:40:00,25.0,25.04,24.99,25.01,84927.0,24.7894,24.8291,24.7795,24.7993,84927.0
2025-03-20 11:45:00,25.01,25.02,24.98,25.0,79809.0,24.7993,24.8092,24.7696,24.7894,79809.0
2025-03-20 11:50:00,25.0,25.01,24.97,24.97,65030.0,24.7894,24.7993,24.7596,24.7596,65030.0
2025-03-20 11:55:00,24.96,24.96,24.87,24.93,184484.0,24.7497,24.7497,24.6605,24.72,184484.0
2025-03-20 12:00:00,24.92,24.99,24.91,24.96,76228.0,24.7101,24.7795,24.7002,24.7497,76228.0
2025-03-20 12:05:00,24.96,24.96,24.91,24.93,45949.0,24.7497,24.7497,24.7002,24.72,45949.0
2025-03-20 12:10:00,24.93,24.93,24.89,24.92,52760.0,24.72,24.72,24.6803,24.7101,52760.0
2025-03-20 12:15:00,24.92,24.92,24.88,24.91,41740.0,24.7101,24.7101,24.6704,24.7002,41740.0
2025-03-20 12:20:00,24.9,24.92,24.87,24.89,37276.0,24.6902,24.7101,24.6605,24.6803,37276.0
2025-03-20 12:25:00,24.89,24.93,24.88,24.91,63250.0,24.6803,24.72,24.6704,24.7002,63250.0
2025-03-20 12:30:00,24.91,24.95,24.9,24.94,33270.0,24.7002,24.7398,24.6902,24.7299,33270.0
2025-03-20 12:35:00,24.94,24.98,24.93,24.94,45212.0,24.7299,24.7696,24.72,24.7299,45212.0
2025-03-20 12:40:00,24.93,24.97,24.93,24.95,35875.0,24.72,24.7596,24.72,24.7398,35875.0
2025-03-20 12:45:00,24.95,24.96,24.92,24.93,35692.0,24.7398,24.7497,24.7101,24.72,35692.0
2025-03-20 12:50:00,24.93,24.94,24.9,24.92,46970.0,24.72,24.7299,24.6902,24.7101,46970.0
2025-03-20 12:55:00,24.93,24.93,24.86,24.89,41673.0,24.72,24.72,24.6506,24.6803,41673.0
2025-03-20 13:00:00,24.89,25.0,24.88,25.0,63547.0,24.6803,24.7894,24.6704,24.7894,63547.0
2025-03-20 13:05:00,25.0,25.01,24.96,25.0,49861.0,24.7894,24.7993,24.7497,24.7894,49861.0
2025-03-20 13:10:00,25.0,25.01,24.99,25.0,39031.0,24.7894,24.7993,24.7795,24.7894,39031.0
2025-03-20 13:15:00,25.0,25.01,24.97,25.01,46489.0,24.7894,24.7993,24.7596,24.7993,46489.0
2025-03-20 13:20:00,25.01,25.01,24.98,24.98,35680.0,24.7993,24.7993,24.7696,24.7696,35680.0
2025-03-20 13:25:00,24.98,24.99,24.93,24.96,61342.0,24.7696,24.7795,24.72,24.7497,61342.0
2025-03-20 13:30:00,24.96,25.02,24.95,25.0,32629.0,24.7497,24.8092,24.7398,24.7894,32629.0
2025-03-20 13:35:00,25.01,25.04,24.99,25.04,42308.0,24.7993,24.8291,24.7795,24.8291,42308.0
2025-03-20 13:40:00,25.04,25.04,25.0,25.02,42027.0,24.8291,24.8291,24.7894,24.8092,42027.0
2025-03-20 13:45:00,25.03,25.06,25.02,25.04,69561.0,24.8191,24.8489,24.8092,24.8291,69561.0
2025-03-20 13:50:00,25.04,25.05,24.99,25.0,51491.0,24.8291,24.839,24.7795,24.7894,51491.0
2025-03-20 13:55:00,25.0,25.01,24.98,25.01,37639.0,24.7894,24.7993,24.7696,24.7993,37639.0
2025-03-20 14:00:00,25.01,25.03,24.97,24.98,46084.0,24.7993,24.8191,24.7596,24.7696,46084.0
2025-03-20 14:05:00,24.98,25.0,24.97,24.99,40298.0,24.7696,24.7894,24.7596,24.7795,40298.0
2025-03-20 14:10:00,24.98,25.0,24.98,24.98,108860.0,24.7696,24.7894,24.7696,24.7696,108860.0
2025-03-20 14:15:00,24.98,25.01,24.96,24.96,186268.0,24.7696,24.7993,24.7497,24.7497,186268.0
2025-03-20 14:20:00,24.96,24.97,24.92,24.95,113328.0,24.7497,24.7596,24.7101,24.7398,113328.0
2025-03-20 14:25:00,24.95,24.97,24.93,24.95,48049.0,24.7398,24.7596,24.72,24.7398,48049.0
2025-03-20 14:30:00,24.94,24.96,24.93,24.95,39043.0,24.7299,24.7497,24.72,24.7398,39043.0
2025-03-20 14:35:00,24.95,24.99,24.94,24.99,40020.0,24.7398,24.7795,24.7299,24.7795,40020.0
2025-03-20 14:40:00,24.99,25.0,24.97,24.99,37571.0,24.7795,24.7894,24.7596,24.7795,37571.0
2025-03-20 14:45:00,24.98,24.99,24.97,24.99,39764.0,24.7696,24.7795,24.7596,24.7795,39764.0
2025-03-20 14:50:00,24.99,25.03,24.98,25.01,246127.0,24.7795,24.8191,24.7696,24.7993,246127.0
2025-03-20 14:55:00,25.01,25.03,24.94,24.97,94761.0,24.7993,24.8191,24.7299,24.7596,94761.0
2025-03-20 15:00:00,24.96,25.01,24.95,24.98,54717.0,24.7497,24.7993,24.7398,24.7696,54717.0
2025-03-20 15:05:00,24.98,24.99,24.94,24.96,42377.0,24.7696,24.7795,24.7299,24.7497,42377.0
2025-03-20 15:10:00,24.96,24.98,24.95,24.96,39929.0,24.7497,24.7696,24.7398,24.7497,39929.0
2025-03-20 15:15:00,24.97,25.0,24.95,24.98,61315.0,24.7596,24.7894,24.7398,24.7696,61315.0
2025-03-20 15:20:00,24.99,25.02,24.97,25.01,76041.0,24.7795,24.8092,24.7596,24.7993,76041.0
2025-03-20 15:25:00,25.01,25.01,24.95,24.96,75590.0,24.7993,24.7993,24.7398,24.7497,75590.0
2025-03-20 15:30:00,24.96,25.0,24.95,24.96,114165.0,24.7497,24.7894,24.7398,24.7497,114165.0
2025-03-20 15:35:00,24.96,25.02,24.95,24.98,178705.0,24.7497,24.8092,24.7398,24.7696,178705.0
2025-03-20 15:40:00,24.98,25.04,24.97,25.01,120793.0,24.7696,24.8291,24.7596,24.7993,120793.0
2025-03-20 15:45:00,25.01,25.04,25.0,25.03,127845.0,24.7993,24.8291,24.7894,24.8191,127845.0
2025-03-20 15:50:00,25.02,25.08,24.99,25.04,220892.0,24.8092,24.8687,24.7795,24.8291,220892.0
2025-03-20 15:55:00,25.04,25.06,24.94,25.0,762085.0,24.8291,24.8489,24.7299,24.7894,762085.0
2025-03-21 09:30:00,24.82,24.94,24.77,24.9,926530.0,24.6109,24.7299,24.5613,24.6902,926530.0
2025-03-21 09:35:00,24.92,24.96,24.82,24.84,64214.0,24.7101,24.7497,24.6109,24.6307,64214.0
2025-03-21 09:40:00,24.83,24.96,24.79,24.92,198734.0,24.6208,24.7497,24.5812,24.7101,198734.0
2025-03-21 09:45:00,24.91,24.99,24.89,24.96,112096.0,24.7002,24.7795,24.6803,24.7497,112096.0
2025-03-21 09:50:00,24.96,24.97,24.91,24.95,63036.0,24.7497,24.7596,24.7002,24.7398,63036.0
2025-03-21 09:55:00,24.95,25.01,24.94,24.99,84877.0,24.7398,24.7993,24.7299,24.7795,84877.0
2025-03-21 10:00:00,24.99,25.01,24.87,24.89,66264.0,24.7795,24.7993,24.6605,24.6803,66264.0
2025-03-21 10:05:00,24.9,24.91,24.85,24.88,66454.0,24.6902,24.7002,24.6407,24.6704,66454.0
2025-03-21 10:10:00,24.88,24.88,24.79,24.8,67327.0,24.6704,24.6704,24.5812,24.5911,67327.0
2025-03-21 10:15:00,24.8,24.81,24.74,24.8,60323.0,24.5911,24.601,24.5316,24.5911,60323.0
2025-03-21 10:20:00,24.8,24.82,24.72,24.73,59938.0,24.5911,24.6109,24.5118,24.5217,59938.0
2025-03-21 10:25:00,24.73,24.79,24.71,24.76,59776.0,24.5217,24.5812,24.5018,24.5514,59776.0
2025-03-21 10:30:00,24.77,24.81,24.76,24.79,53526.0,24.5613,24.601,24.5514,24.5812,53526.0
2025-03-21 10:35:00,24.79,24.81,24.73,24.75,48127.0,24.5812,24.601,24.5217,24.5415,48127.0
2025-03-21 10:40:00,24.75,24.81,24.74,24.8,30378.0,24.5415,24.601,24.5316,24.5911,30378.0
2025-03-21 10:45:00,24.81,24.83,24.79,24.83,48479.0,24.601,24.6208,24.5812,24.6208,48479.0
2025-03-21 10:50:00,24.83,24.84,24.8,24.84,48287.0,24.6208,24.6307,24.5911,24.6307,48287.0
2025-03-21 10:55:00,24.84,24.88,24.83,24.87,123269.0,24.6307,24.6704,24.6208,24.6605,123269.0
2025-03-21 11:00:00,24.87,24.88,24.84,24.86,67495.0,24.6605,24.6704,24.6307,24.6506,67495.0
2025-03-21 11:05:00,24.87,24.88,24.77,24.82,74305.0,24.6605,24.6704,24.5613,24.6109,74305.0
2025-03-21 11:10:00,24.81,24.82,24.78,24.79,30080.0,24.601,24.6109,24.5712,24.5812,30080.0
2025-03-21 11:15:00,24.79,24.82,24.77,24.8,49600.0,24.5812,24.6109,24.5613,24.5911,49600.0
2025-03-21 11:20:00,24.8,24.8,24.74,24.75,35246.0,24.5911,24.5911,24.5316,24.5415,35246.0
2025-03-21 11:25:00,24.76,24.77,24.7,24.71,51004.0,24.5514,24.5613,24.4919,24.5018,51004.0
2025-03-21 11:30:00,24.71,24.74,24.67,24.68,69920.0,24.5018,24.5316,24.4622,24.4721,69920.0
2025-03-21 11:35:00,24.67,24.69,24.66,24.68,44635.0,24.4622,24.482,24.4523,24.4721,44635.0
2025-03-21 11:40:00,24.69,24.69,24.61,24.64,43725.0,24.482,24.482,24.4027,24.4324,43725.0
2025-03-21 11:45:00,24.63,24.66,24.6,24.61,54995.0,24.4225,24.4523,24.3928,24.4027,54995.0
2025-03-21 11:50:00,24.6,24.6,24.55,24.59,58636.0,24.3928,24.3928,24.3432,24.3828,58636.0
2025-03-21 11:55:00,24.58,24.6,24.56,24.57,49332.0,24.3729,24.3928,24.3531,24.363,49332.0
2025-03-21 12:00:00,24.57,24.63,24.57,24.63,32722.0,24.363,24.4225,24.363,24.4225,32722.0
2025-03-21 12:05:00,24.63,24.68,24.62,24.67,52607.0,24.4225,24.4721,24.4126,24.4622,52607.0
2025-03-21 12:10:00,24.67,24.7,24.63,24.64,60276.0,24.4622,24.4919,24.4225,24.4324,60276.0
2025-03-21 12:15:00,24.64,24.68,24.61,24.67,58440.0,24.4324,24.4721,24.4027,24.4622,58440.0
2025-03-21 12:20:00,24.68,24.72,24.67,24.71,112863.0,24.4721,24.5118,24.4622,24.5018,112863.0
2025-03-21 12:25:00,24.71,24.78,24.7,24.75,65093.0,24.5018,24.5712,24.4919,24.5415,65093.0
2025-03-21 12:30:00,24.76,24.78,24.72,24.78,63799.0,24.5514,24.5712,24.5118,24.5712,63799.0
2025-03-21 12:35:00,24.78,24.79,24.72,24.73,81777.0,24.5712,24.5812,24.5118,24.5217,81777.0
2025-03-21 12:40:00,24.73,24.74,24.7,24.71,94928.0,24.5217,24.5316,24.4919,24.5018,94928.0
2025-03-21 12:45:00,24.71,24.71,24.67,24.68,141656.0,24.5018,24.5018,24.4622,24.4721,141656.0
2025-03-21 12:50:00,24.68,24.68,24.64,24.65,58543.0,24.4721,24.4721,24.4324,24.4423,58543.0
2025-03-21 12:55:00,24.66,24.68,24.65,24.67,197172.0,24.4523,24.4721,24.4423,24.4622,197172.0
2025-03-21 13:00:00,24.66,24.66,24.58,24.59,83399.0,24.4523,24.4523,24.3729,24.3828,83399.0
2025-03-21 13:05:00,24.59,24.63,24.58,24.61,245297.0,24.3828,24.4225,24.3729,24.4027,245297.0
2025-03-21 13:10:00,24.61,24.61,24.54,24.55,171012.0,24.4027,24.4027,24.3333,24.3432,171012.0
2025-03-21 13:15:00,24.55,24.56,24.53,24.55,43715.0,24.3432,24.3531,24.3234,24.3432,43715.0
2025-03-21 13:20:00,24.55,24.58,24.55,24.58,146345.0,24.3432,24.3729,24.3432,24.3729,146345.0
2025-03-21 13:25:00,24.58,24.58,24.51,24.54,66466.0,24.3729,24.3729,24.3035,24.3333,66466.0
2025-03-21 13:30:00,24.55,24.56,24.53,24.55,68164.0,24.3432,24.3531,24.3234,24.3432,68164.0
2025-03-21 13:35:00,24.55,24.65,24.55,24.65,107715.0,24.3432,24.4423,24.3432,24.4423,107715.0
2025-03-21 13:40:00,24.64,24.66,24.64,24.65,122908.0,24.4324,24.4523,24.4324,24.4423,122908.0
2025-03-21 13:45:00,24.66,24.66,24.64,24.64,53255.0,24.4523,24.4523,24.4324,24.4324,53255.0
2025-03-21 13:50:00,24.64,24.65,24.62,24.64,52860.0,24.4324,24.4423,24.4126,24.4324,52860.0
2025-03-21 13:55:00,24.64,24.65,24.6,24.63,44774.0,24.4324,24.4423,24.3928,24.4225,44774.0
2025-03-21 14:00:00,24.63,24.64,24.62,24.64,43951.0,24.4225,24.4324,24.4126,24.4324,43951.0
2025-03-21 14:05:00,24.64,24.64,24.61,24.62,124641.0,24.4324,24.4324,24.4027,24.4126,124641.0
2025-03-21 14:10:00,24.62,24.62,24.58,24.6,123425.0,24.4126,24.4126,24.3729,24.3928,123425.0
2025-03-21 14:15:00,24.6,24.66,24.58,24.64,67268.0,24.3928,24.4523,24.3729,24.4324,67268.0
2025-03-21 14:20:00,24.64,24.74,24.64,24.73,132951.0,24.4324,24.5316,24.4324,24.5217,132951.0
2025-03-21 14:25:00,24.73,24.79,24.72,24.73,118843.0,24.5217,24.5812,24.5118,24.5217,118843.0
2025-03-21 14:30:00,24.73,24.77,24.71,24.77,67479.0,24.5217,24.5613,24.5018,24.5613,67479.0
2025-03-21 14:35:00,24.77,24.84,24.76,24.83,102663.0,24.5613,24.6307,24.5514,24.6208,102663.0
2025-03-21 14:40:00,24.83,24.83,24.74,24.8,252455.0,24.6208,24.6208,24.5316,24.5911,252455.0
2025-03-21 14:45:00,24.8,24.8,24.7,24.71,232242.0,24.5911,24.5911,24.4919,24.5018,232242.0
2025-03-21 14:50:00,24.71,24.72,24.68,24.69,293289.0,24.5018,24.5118,24.4721,24.482,293289.0
2025-03-21 14:55:00,24.7,24.71,24.66,24.7,349459.0,24.4919,24.5018,24.4523,24.4919,349459.0
2025-03-21 15:00:00,24.7,24.78,24.69,24.78,188067.0,24.4919,24.5712,24.482,24.5712,188067.0
2025-03-21 15:05:00,24.78,24.84,24.76,24.79,217863.0,24.5712,24.6307,24.5514,24.5812,217863.0
2025-03-21 15:10:00,24.78,24.81,24.75,24.8,156742.0,24.5712,24.601,24.5415,24.5911,156742.0
2025-03-21 15:15:00,24.8,24.82,24.79,24.8,156816.0,24.5911,24.6109,24.5812,24.5911,156816.0
2025-03-21 15:20:00,24.8,24.8,24.73,24.73,351615.0,24.5911,24.5911,24.5217,24.5217,351615.0
2025-03-21 15:25:00,24.73,24.74,24.69,24.7,396384.0,24.5217,24.5316,24.482,24.4919,396384.0
2025-03-21 15:30:00,24.7,24.79,24.68,24.78,392224.0,24.4919,24.5812,24.4721,24.5712,392224.0
2025-03-21 15:35:00,24.78,24.83,24.75,24.78,348260.0,24.5712,24.6208,24.5415,24.5712,348260.0
2025-03-21 15:40:00,24.78,24.94,24.78,24.93,391457.0,24.5712,24.7299,24.5712,24.72,391457.0
2025-03-21 15:45:00,24.93,24.96,24.86,24.91,440636.0,24.72,24.7497,24.6506,24.7002,440636.0
2025-03-21 15:50:00,24.92,24.92,24.73,24.77,545499.0,24.7101,24.7101,24.5217,24.5613,545499.0
2025-03-21 15:55:00,24.76,24.82,24.73,24.73,1368882.0,24.5514,24.6109,24.5217,24.5217,1368882.0
2025-03-24 09:30:00,25.11,25.15,24.95,25.13,315807.0,24.8985,24.9381,24.7398,24.9183,315807.0
2025-03-24 09:35:00,25.13,25.14,25.06,25.1,88998.0,24.9183,24.9282,24.8489,24.8886,88998.0
2025-03-24 09:40:00,25.11,25.3,25.11,25.24,103206.0,24.8985,25.0869,24.8985,25.0274,103206.0
2025-03-24 09:45:00,25.25,25.29,25.21,25.28,128293.0,25.0373,25.077,24.9976,25.067,128293.0
2025-03-24 09:50:00,25.28,25.28,25.18,25.21,397033.0,25.067,25.067,24.9679,24.9976,397033.0
2025-03-24 09:55:00,25.21,25.21,25.17,25.2,87637.0,24.9976,24.9976,24.958,24.9877,87637.0
2025-03-24 10:00:00,25.2,25.22,25.16,25.2,244455.0,24.9877,25.0075,24.948,24.9877,244455.0
2025-03-24 10:05:00,25.21,25.32,25.2,25.31,155322.0,24.9976,25.1067,24.9877,25.0968,155322.0
2025-03-24 10:10:00,25.31,25.36,25.3,25.34,342426.0,25.0968,25.1464,25.0869,25.1265,342426.0
2025-03-24 10:15:00,25.34,25.35,25.3,25.3,100199.0,25.1265,25.1364,25.0869,25.0869,100199.0
2025-03-24 10:20:00,25.3,25.33,25.28,25.32,66926.0,25.0869,25.1166,25.067,25.1067,66926.0
2025-03-24 10:25:00,25.32,25.32,25.24,25.28,72744.0,25.1067,25.1067,25.0274,25.067,72744.0
2025-03-24 10:30:00,25.28,25.32,25.26,25.3,41583.0,25.067,25.1067,25.0472,25.0869,41583.0
2025-03-24 10:35:00,25.3,25.32,25.28,25.3,50472.0,25.0869,25.1067,25.067,25.0869,50472.0
2025-03-24 10:40:00,25.3,25.32,25.25,25.26,68613.0,25.0869,25.1067,25.0373,25.0472,68613.0
2025-03-24 10:45:00,25.26,25.31,25.26,25.3,62464.0,25.0472,25.0968,25.0472,25.0869,62464.0
2025-03-24 10:50:00,25.3,25.35,25.29,25.35,145950.0,25.0869,25.1364,25.077,25.1364,145950.0
2025-03-24 10:55:00,25.36,25.38,25.34,25.35,85975.0,25.1464,25.1662,25.1265,25.1364,85975.0
2025-03-24 11:00:00,25.34,25.35,25.29,25.33,62949.0,25.1265,25.1364,25.077,25.1166,62949.0
2025-03-24 11:05:00,25.32,25.34,25.31,25.32,28609.0,25.1067,25.1265,25.0968,25.1067,28609.0
2025-03-24 11:10:00,25.33,25.33,25.3,25.33,36577.0,25.1166,25.1166,25.0869,25.1166,36577.0
2025-03-24 11:15:00,25.33,25.34,25.32,25.33,37040.0,25.1166,25.1265,25.1067,25.1166,37040.0
2025-03-24 11:20:00,25.33,25.34,25.32,25.33,68072.0,25.1166,25.1265,25.1067,25.1166,68072.0
2025-03-24 11:25:00,25.33,25.34,25.31,25.33,98990.0,25.1166,25.1265,25.0968,25.1166,98990.0
2025-03-24 11:30:00,25.33,25.38,25.33,25.35,145420.0,25.1166,25.1662,25.1166,25.1364,145420.0
2025-03-24 11:35:00,25.36,25.39,25.35,25.38,74581.0,25.1464,25.1761,25.1364,25.1662,74581.0
2025-03-24 11:40:00,25.38,25.4,25.36,25.38,55128.0,25.1662,25.186,25.1464,25.1662,55128.0
2025-03-24 11:45:00,25.38,25.4,25.36,25.4,54590.0,25.1662,25.186,25.1464,25.186,54590.0
2025-03-24 11:50:00,25.39,25.41,25.38,25.41,49761.0,25.1761,25.1959,25.1662,25.1959,49761.0
2025-03-24 11:55:00,25.41,25.43,25.39,25.43,41997.0,25.1959,25.2158,25.1761,25.2158,41997.0
2025-03-24 12:00:00,25.43,25.44,25.4,25.42,39632.0,25.2158,25.2257,25.186,25.2059,39632.0
2025-03-24 12:05:00,25.42,25.44,25.4,25.43,34175.0,25.2059,25.2257,25.186,25.2158,34175.0
2025-03-24 12:10:00,25.42,25.43,25.39,25.43,74144.0,25.2059,25.2158,25.1761,25.2158,74144.0
2025-03-24 12:15:00,25.42,25.46,25.39,25.45,87717.0,25.2059,25.2455,25.1761,25.2356,87717.0
2025-03-24 12:20:00,25.45,25.48,25.4,25.43,491483.0,25.2356,25.2654,25.186,25.2158,491483.0
2025-03-24 12:25:00,25.43,25.43,25.38,25.4,111250.0,25.2158,25.2158,25.1662,25.186,111250.0
2025-03-24 12:30:00,25.39,25.4,25.35,25.39,79629.0,25.1761,25.186,25.1364,25.1761,79629.0
2025-03-24 12:35:00,25.39,25.42,25.38,25.41,101339.0,25.1761,25.2059,25.1662,25.1959,101339.0
2025-03-24 12:40:00,25.41,25.41,25.36,25.38,71802.0,25.1959,25.1959,25.1464,25.1662,71802.0
2025-03-24 12:45:00,25.38,25.4,25.37,25.38,87382.0,25.1662,25.186,25.1563,25.1662,87382.0
2025-03-24 12:50:00,25.39,25.42,25.38,25.41,62334.0,25.1761,25.2059,25.1662,25.1959,62334.0
2025-03-24 12:55:00,25.41,25.43,25.4,25.41,68188.0,25.1959,25.2158,25.186,25.1959,68188.0
2025-03-24 13:00:00,25.42,25.42,25.4,25.41,53485.0,25.2059,25.2059,25.186,25.1959,53485.0
2025-03-24 13:05:00,25.41,25.43,25.4,25.41,74836.0,25.1959,25.2158,25.186,25.1959,74836.0
2025-03-24 13:10:00,25.42,25.42,25.39,25.39,35587.0,25.2059,25.2059,25.1761,25.1761,35587.0
2025-03-24 13:15:00,25.4,25.4,25.36,25.36,70402.0,25.186,25.186,25.1464,25.1464,70402.0
2025-03-24 13:20:00,25.36,25.36,25.32,25.35,60557.0,25.1464,25.1464,25.1067,25.1364,60557.0
2025-03-24 13:25:00,25.35,25.42,25.34,25.42,62144.0,25.1364,25.2059,25.1265,25.2059,62144.0
2025-03-24 13:30:00,25.42,25.43,25.39,25.39,97449.0,25.2059,25.2158,25.1761,25.1761,97449.0
2025-03-24 13:35:00,25.39,25.44,25.38,25.39,78823.0,25.1761,25.2257,25.1662,25.1761,78823.0
2025-03-24 13:40:00,25.39,25.41,25.37,25.39,62787.0,25.1761,25.1959,25.1563,25.1761,62787.0
2025-03-24 13:45:00,25.39,25.41,25.37,25.39,77677.0,25.1761,25.1959,25.1563,25.1761,77677.0
2025-03-24 13:50:00,25.4,25.41,25.39,25.4,55023.0,25.186,25.1959,25.1761,25.186,55023.0
2025-03-24 13:55:00,25.4,25.41,25.38,25.39,61361.0,25.186,25.1959,25.1662,25.1761,61361.0
2025-03-24 14:00:00,25.39,25.4,25.34,25.36,76917.0,25.1761,25.186,25.1265,25.1464,76917.0
2025-03-24 14:05:00,25.35,25.37,25.34,25.36,48186.0,25.1364,25.1563,25.1265,25.1464,48186.0
2025-03-24 14:10:00,25.36,25.36,25.34,25.35,52772.0,25.1464,25.1464,25.1265,25.1364,52772.0
2025-03-24 14:15:00,25.35,25.39,25.34,25.37,76911.0,25.1364,25.1761,25.1265,25.1563,76911.0
2025-03-24 14:20:00,25.37,25.38,25.34,25.34,67149.0,25.1563,25.1662,25.1265,25.1265,67149.0
2025-03-24 14:25:00,25.34,25.38,25.33,25.36,72270.0,25.1265,25.1662,25.1166,25.1464,72270.0
2025-03-24 14:30:00,25.36,25.38,25.35,25.36,59293.0,25.1464,25.1662,25.1364,25.1464,59293.0
2025-03-24 14:35:00,25.35,25.43,25.35,25.42,109814.0,25.1364,25.2158,25.1364,25.2059,109814.0
2025-03-24 14:40:00,25.43,25.46,25.4,25.45,100032.0,25.2158,25.2455,25.186,25.2356,100032.0
2025-03-24 14:45:00,25.45,25.48,25.43,25.46,131762.0,25.2356,25.2654,25.2158,25.2455,131762.0
2025-03-24 14:50:00,25.46,25.53,25.46,25.53,170025.0,25.2455,25.3149,25.2455,25.3149,170025.0
2025-03-24 14:55:00,25.53,25.53,25.5,25.52,84683.0,25.3149,25.3149,25.2852,25.305,84683.0
2025-03-24 15:00:00,25.52,25.56,25.51,25.53,123982.0,25.305,25.3447,25.2951,25.3149,123982.0
2025-03-24 15:05:00,25.53,25.54,25.51,25.54,275467.0,25.3149,25.3248,25.2951,25.3248,275467.0
2025-03-24 15:10:00,25.54,25.61,25.53,25.61,150219.0,25.3248,25.3943,25.3149,25.3943,150219.0
2025-03-24 15:15:00,25.6,25.66,25.6,25.64,130344.0,25.3843,25.4438,25.3843,25.424,130344.0
2025-03-24 15:20:00,25.64,25.64,25.58,25.62,274866.0,25.424,25.424,25.3645,25.4042,274866.0
2025-03-24 15:25:00,25.63,25.63,25.58,25.61,153152.0,25.4141,25.4141,25.3645,25.3943,153152.0
2025-03-24 15:30:00,25.61,25.66,25.6,25.63,222728.0,25.3943,25.4438,25.3843,25.4141,222728.0
2025-03-24 15:35:00,25.63,25.65,25.61,25.63,528601.0,25.4141,25.4339,25.3943,25.4141,528601.0
2025-03-24 15:40:00,25.64,25.65,25.61,25.62,178445.0,25.424,25.4339,25.3943,25.4042,178445.0
2025-03-24 15:45:00,25.63,25.67,25.63,25.66,334741.0,25.4141,25.4538,25.4141,25.4438,334741.0
2025-03-24 15:50:00,25.67,25.68,25.6,25.63,546844.0,25.4538,25.4637,25.3843,25.4141,546844.0
2025-03-24 15:55:00,25.63,25.63,25.53,25.6,1313106.0,25.4141,25.4141,25.3149,25.3843,1313106.0
2025-03-25 09:30:00,25.76,25.98,25.75,25.91,190957.0,25.543,25.7611,25.5331,25.6917,190957.0
2025-03-25 09:35:00,25.91,26.07,25.85,25.95,282492.0,25.6917,25.8504,25.6322,25.7314,282492.0
2025-03-25 09:40:00,25.97,25.97,25.85,25.87,73574.0,25.7512,25.7512,25.6322,25.6521,73574.0
2025-03-25 09:45:00,25.87,25.93,25.84,25.89,72599.0,25.6521,25.7116,25.6223,25.6719,72599.0
2025-03-25 09:50:00,25.88,25.88,25.78,25.79,85595.0,25.662,25.662,25.5628,25.5727,85595.0
2025-03-25 09:55:00,25.79,25.79,25.72,25.74,53950.0,25.5727,25.5727,25.5033,25.5232,53950.0
2025-03-25 10:00:00,25.73,25.73,25.6,25.68,76969.0,25.5132,25.5132,25.3843,25.4637,76969.0
2025-03-25 10:05:00,25.69,25.77,25.68,25.77,48165.0,25.4736,25.5529,25.4637,25.5529,48165.0
2025-03-25 10:10:00,25.77,25.83,25.73,25.73,64027.0,25.5529,25.6124,25.5132,25.5132,64027.0
2025-03-25 10:15:00,25.73,25.77,25.66,25.67,41832.0,25.5132,25.5529,25.4438,25.4538,41832.0
2025-03-25 10:20:00,25.68,25.73,25.66,25.67,40206.0,25.4637,25.5132,25.4438,25.4538,40206.0
2025-03-25 10:25:00,25.66,25.73,25.66,25.7,42373.0,25.4438,25.5132,25.4438,25.4835,42373.0
2025-03-25 10:30:00,25.7,25.71,25.68,25.69,50906.0,25.4835,25.4934,25.4637,25.4736,50906.0
2025-03-25 10:35:00,25.7,25.7,25.65,25.69,47608.0,25.4835,25.4835,25.4339,25.4736,47608.0
2025-03-25 10:40:00,25.68,25.69,25.62,25.63,49963.0,25.4637,25.4736,25.4042,25.4141,49963.0
2025-03-25 10:45:00,25.63,25.65,25.58,25.62,54121.0,25.4141,25.4339,25.3645,25.4042,54121.0
2025-03-25 10:50:00,25.62,25.65,25.61,25.63,36361.0,25.4042,25.4339,25.3943,25.4141,36361.0
2025-03-25 10:55:00,25.63,25.64,25.6,25.62,59154.0,25.4141,25.424,25.3843,25.4042,59154.0
2025-03-25 11:00:00,25.61,25.61,25.54,25.55,82783.0,25.3943,25.3943,25.3248,25.3348,82783.0
2025-03-25 11:05:00,25.56,25.6,25.55,25.59,47602.0,25.3447,25.3843,25.3348,25.3744,47602.0
2025-03-25 11:10:00,25.59,25.64,25.58,25.63,28662.0,25.3744,25.424,25.3645,25.4141,28662.0
2025-03-25 11:15:00,25.62,25.66,25.6,25.61,28485.0,25.4042,25.4438,25.3843,25.3943,28485.0
2025-03-25 11:20:00,25.61,25.63,25.58,25.62,39134.0,25.3943,25.4141,25.3645,25.4042,39134.0
2025-03-25 11:25:00,25.61,25.67,25.61,25.65,39159.0,25.3943,25.4538,25.3943,25.4339,39159.0
2025-03-25 11:30:00,25.66,25.69,25.65,25.69,51190.0,25.4438,25.4736,25.4339,25.4736,51190.0
2025-03-25 11:35:00,25.69,25.71,25.68,25.71,45309.0,25.4736,25.4934,25.4637,25.4934,45309.0
2025-03-25 11:40:00,25.7,25.72,25.7,25.72,20480.0,25.4835,25.5033,25.4835,25.5033,20480.0
2025-03-25 11:45:00,25.72,25.74,25.7,25.71,40992.0,25.5033,25.5232,25.4835,25.4934,40992.0
2025-03-25 11:50:00,25.71,25.73,25.7,25.71,31644.0,25.4934,25.5132,25.4835,25.4934,31644.0
2025-03-25 11:55:00,25.7,25.72,25.68,25.71,33743.0,25.4835,25.5033,25.4637,25.4934,33743.0
2025-03-25 12:00:00,25.71,25.73,25.63,25.69,86954.0,25.4934,25.5132,25.4141,25.4736,86954.0
2025-03-25 12:05:00,25.69,25.72,25.69,25.71,35658.0,25.4736,25.5033,25.4736,25.4934,35658.0
2025-03-25 12:10:00,25.72,25.72,25.68,25.7,42935.0,25.5033,25.5033,25.4637,25.4835,42935.0
2025-03-25 12:15:00,25.69,25.7,25.67,25.68,37534.0,25.4736,25.4835,25.4538,25.4637,37534.0
2025-03-25 12:20:00,25.68,25.68,25.64,25.68,55572.0,25.4637,25.4637,25.424,25.4637,55572.0
2025-03-25 12:25:00,25.68,25.69,25.64,25.65,57339.0,25.4637,25.4736,25.424,25.4339,57339.0
2025-03-25 12:30:00,25.66,25.66,25.63,25.65,36554.0,25.4438,25.4438,25.4141,25.4339,36554.0
2025-03-25 12:35:00,25.65,25.66,25.62,25.64,32783.0,25.4339,25.4438,25.4042,25.424,32783.0
2025-03-25 12:40:00,25.64,25.65,25.61,25.64,49576.0,25.424,25.4339,25.3943,25.424,49576.0
2025-03-25 12:45:00,25.64,25.65,25.62,25.63,25549.0,25.424,25.4339,25.4042,25.4141,25549.0
2025-03-25 12:50:00,25.64,25.64,25.62,25.63,27322.0,25.424,25.424,25.4042,25.4141,27322.0
2025-03-25 12:55:00,25.63,25.67,25.62,25.66,34529.0,25.4141,25.4538,25.4042,25.4438,34529.0
2025-03-25 13:00:00,25.66,25.67,25.64,25.67,22848.0,25.4438,25.4538,25.424,25.4538,22848.0
2025-03-25 13:05:00,25.67,25.72,25.66,25.71,30738.0,25.4538,25.5033,25.4438,25.4934,30738.0
2025-03-25 13:10:00,25.7,25.71,25.68,25.69,24864.0,25.4835,25.4934,25.4637,25.4736,24864.0
2025-03-25 13:15:00,25.69,25.72,25.69,25.71,28880.0,25.4736,25.5033,25.4736,25.4934,28880.0
2025-03-25 13:20:00,25.71,25.72,25.63,25.64,292752.0,25.4934,25.5033,25.4141,25.424,292752.0
2025-03-25 13:25:00,25.64,25.66,25.61,25.62,53233.0,25.424,25.4438,25.3943,25.4042,53233.0
2025-03-25 13:30:00,25.63,25.65,25.62,25.63,37344.0,25.4141,25.4339,25.4042,25.4141,37344.0
2025-03-25 13:35:00,25.63,25.65,25.62,25.64,22697.0,25.4141,25.4339,25.4042,25.424,22697.0
2025-03-25 13:40:00,25.64,25.65,25.63,25.64,41570.0,25.424,25.4339,25.4141,25.424,41570.0
2025-03-25 13:45:00,25.64,25.66,25.63,25.66,59131.0,25.424,25.4438,25.4141,25.4438,59131.0
2025-03-25 13:50:00,25.66,25.67,25.64,25.64,52868.0,25.4438,25.4538,25.424,25.424,52868.0
2025-03-25 13:55:00,25.65,25.66,25.6,25.61,33791.0,25.4339,25.4438,25.3843,25.3943,33791.0
2025-03-25 14:00:00,25.6,25.64,25.59,25.59,51294.0,25.3843,25.424,25.3744,25.3744,51294.0
2025-03-25 14:05:00,25.6,25.64,25.59,25.64,39770.0,25.3843,25.424,25.3744,25.424,39770.0
2025-03-25 14:10:00,25.64,25.67,25.63,25.66,70550.0,25.424,25.4538,25.4141,25.4438,70550.0
2025-03-25 14:15:00,25.65,25.67,25.64,25.66,38763.0,25.4339,25.4538,25.424,25.4438,38763.0
2025-03-25 14:20:00,25.66,25.66,25.63,25.65,55823.0,25.4438,25.4438,25.4141,25.4339,55823.0
2025-03-25 14:25:00,25.64,25.65,25.62,25.64,34023.0,25.424,25.4339,25.4042,25.424,34023.0
2025-03-25 14:30:00,25.65,25.65,25.61,25.64,37211.0,25.4339,25.4339,25.3943,25.424,37211.0
2025-03-25 14:35:00,25.65,25.65,25.62,25.63,32812.0,25.4339,25.4339,25.4042,25.4141,32812.0
2025-03-25 14:40:00,25.64,25.66,25.62,25.66,50879.0,25.424,25.4438,25.4042,25.4438,50879.0
2025-03-25 14:45:00,25.66,25.7,25.65,25.68,57441.0,25.4438,25.4835,25.4339,25.4637,57441.0
2025-03-25 14:50:00,25.68,25.75,25.65,25.7,381808.0,25.4637,25.5331,25.4339,25.4835,381808.0
2025-03-25 14:55:00,25.7,25.71,25.68,25.7,69692.0,25.4835,25.4934,25.4637,25.4835,69692.0
2025-03-25 15:00:00,25.7,25.71,25.65,25.7,67254.0,25.4835,25.4934,25.4339,25.4835,67254.0
2025-03-25 15:05:00,25.7,25.71,25.69,25.7,65527.0,25.4835,25.4934,25.4736,25.4835,65527.0
2025-03-25 15:10:00,25.7,25.71,25.68,25.69,77948.0,25.4835,25.4934,25.4637,25.4736,77948.0
2025-03-25 15:15:00,25.69,25.72,25.68,25.69,100969.0,25.4736,25.5033,25.4637,25.4736,100969.0
2025-03-25 15:20:00,25.7,25.71,25.68,25.68,62657.0,25.4835,25.4934,25.4637,25.4637,62657.0
2025-03-25 15:25:00,25.69,25.69,25.66,25.67,37320.0,25.4736,25.4736,25.4438,25.4538,37320.0
2025-03-25 15:30:00,25.67,25.7,25.66,25.7,78332.0,25.4538,25.4835,25.4438,25.4835,78332.0
2025-03-25 15:35:00,25.7,25.73,25.64,25.69,237467.0,25.4835,25.5132,25.424,25.4736,237467.0
2025-03-25 15:40:00,25.69,25.71,25.67,25.71,105296.0,25.4736,25.4934,25.4538,25.4934,105296.0
2025-03-25 15:45:00,25.71,25.73,25.68,25.7,396420.0,25.4934,25.5132,25.4637,25.4835,396420.0
2025-03-25 15:50:00,25.7,25.7,25.61,25.63,149123.0,25.4835,25.4835,25.3943,25.4141,149123.0
2025-03-25 15:55:00,25.63,25.69,25.62,25.68,526482.0,25.4141,25.4736,25.4042,25.4637,526482.0
2025-03-26 09:30:00,25.96,26.05,25.87,26.0,209392.0,25.7413,25.8306,25.6521,25.781,209392.0
2025-03-26 09:35:00,26.01,26.24,25.99,26.12,145033.0,25.7909,26.0189,25.7711,25.9,145033.0
2025-03-26 09:40:00,26.12,26.18,26.09,26.15,84942.0,25.9,25.9595,25.8702,25.9297,84942.0
2025-03-26 09:45:00,26.14,26.17,26.08,26.13,90904.0,25.9198,25.9495,25.8603,25.9099,90904.0
2025-03-26 09:50:00,26.13,26.15,25.98,25.99,86335.0,25.9099,25.9297,25.7611,25.7711,86335.0
2025-03-26 09:55:00,25.99,26.07,25.96,26.07,63753.0,25.7711,25.8504,25.7413,25.8504,63753.0
2025-03-26 10:00:00,26.07,26.14,26.04,26.08,131140.0,25.8504,25.9198,25.8206,25.8603,131140.0
2025-03-26 10:05:00,26.09,26.15,26.05,26.05,57755.0,25.8702,25.9297,25.8306,25.8306,57755.0
2025-03-26 10:10:00,26.05,26.05,25.97,26.02,72326.0,25.8306,25.8306,25.7512,25.8008,72326.0
2025-03-26 10:15:00,26.02,26.13,25.99,26.11,51171.0,25.8008,25.9099,25.7711,25.89,51171.0
2025-03-26 10:20:00,26.1,26.14,26.07,26.09,67096.0,25.8801,25.9198,25.8504,25.8702,67096.0
2025-03-26 10:25:00,26.08,26.08,25.98,25.99,40163.0,25.8603,25.8603,25.7611,25.7711,40163.0
2025-03-26 10:30:00,25.98,26.01,25.97,25.99,35710.0,25.7611,25.7909,25.7512,25.7711,35710.0
2025-03-26 10:35:00,25.99,26.04,25.98,26.01,33697.0,25.7711,25.8206,25.7611,25.7909,33697.0
2025-03-26 10:40:00,26.01,26.04,25.99,26.04,30241.0,25.7909,25.8206,25.7711,25.8206,30241.0
2025-03-26 10:45:00,26.05,26.06,26.02,26.05,24586.0,25.8306,25.8405,25.8008,25.8306,24586.0
2025-03-26 10:50:00,26.05,26.06,26.02,26.05,50145.0,25.8306,25.8405,25.8008,25.8306,50145.0
2025-03-26 10:55:00,26.05,26.07,26.01,26.01,25390.0,25.8306,25.8504,25.7909,25.7909,25390.0
2025-03-26 11:00:00,26.02,26.08,26.0,26.07,25304.0,25.8008,25.8603,25.781,25.8504,25304.0
2025-03-26 11:05:00,26.07,26.1,26.06,26.07,18493.0,25.8504,25.8801,25.8405,25.8504,18493.0
2025-03-26 11:10:00,26.06,26.1,26.03,26.03,45024.0,25.8405,25.8801,25.8107,25.8107,45024.0
2025-03-26 11:15:00,26.04,26.05,26.01,26.04,30146.0,25.8206,25.8306,25.7909,25.8206,30146.0
2025-03-26 11:20:00,26.04,26.05,25.97,25.99,35417.0,25.8206,25.8306,25.7512,25.7711,35417.0
2025-03-26 11:25:00,25.98,25.98,25.9,25.94,80571.0,25.7611,25.7611,25.6818,25.7215,80571.0
2025-03-26 11:30:00,25.94,25.94,25.89,25.9,35741.0,25.7215,25.7215,25.6719,25.6818,35741.0
2025-03-26 11:35:00,25.91,25.97,25.9,25.95,37955.0,25.6917,25.7512,25.6818,25.7314,37955.0
2025-03-26 11:40:00,25.95,25.98,25.94,25.98,47302.0,25.7314,25.7611,25.7215,25.7611,47302.0
2025-03-26 11:45:00,25.98,25.99,25.93,25.95,85752.0,25.7611,25.7711,25.7116,25.7314,85752.0
2025-03-26 11:50:00,25.95,25.96,25.9,25.93,41977.0,25.7314,25.7413,25.6818,25.7116,41977.0
2025-03-26 11:55:00,25.92,25.92,25.84,25.89,48703.0,25.7016,25.7016,25.6223,25.6719,48703.0
2025-03-26 12:00:00,25.89,25.91,25.87,25.89,15218.0,25.6719,25.6917,25.6521,25.6719,15218.0
2025-03-26 12:05:00,25.89,25.92,25.86,25.89,49439.0,25.6719,25.7016,25.6422,25.6719,49439.0
2025-03-26 12:10:00,25.89,25.9,25.85,25.86,33665.0,25.6719,25.6818,25.6322,25.6422,33665.0
2025-03-26 12:15:00,25.86,25.89,25.85,25.89,17254.0,25.6422,25.6719,25.6322,25.6719,17254.0
2025-03-26 12:20:00,25.88,25.92,25.87,25.92,30423.0,25.662,25.7016,25.6521,25.7016,30423.0
2025-03-26 12:25:00,25.92,25.92,25.89,25.89,37169.0,25.7016,25.7016,25.6719,25.6719,37169.0
2025-03-26 12:30:00,25.89,25.91,25.88,25.9,40923.0,25.6719,25.6917,25.662,25.6818,40923.0
2025-03-26 12:35:00,25.91,25.93,25.9,25.91,21571.0,25.6917,25.7116,25.6818,25.6917,21571.0
2025-03-26 12:40:00,25.91,25.91,25.85,25.86,19099.0,25.6917,25.6917,25.6322,25.6422,19099.0
2025-03-26 12:45:00,25.86,25.9,25.85,25.89,17131.0,25.6422,25.6818,25.6322,25.6719,17131.0
2025-03-26 12:50:00,25.89,25.9,25.84,25.85,21632.0,25.6719,25.6818,25.6223,25.6322,21632.0
2025-03-26 12:55:00,25.85,25.86,25.81,25.82,44968.0,25.6322,25.6422,25.5926,25.6025,44968.0
2025-03-26 13:00:00,25.82,25.84,25.8,25.8,33530.0,25.6025,25.6223,25.5827,25.5827,33530.0
2025-03-26 13:05:00,25.81,25.82,25.8,25.81,15916.0,25.5926,25.6025,25.5827,25.5926,15916.0
2025-03-26 13:10:00,25.82,25.84,25.8,25.81,29180.0,25.6025,25.6223,25.5827,25.5926,29180.0
2025-03-26 13:15:00,25.81,25.82,25.77,25.79,39670.0,25.5926,25.6025,25.5529,25.5727,39670.0
2025-03-26 13:20:00,25.79,25.81,25.76,25.78,19820.0,25.5727,25.5926,25.543,25.5628,19820.0
2025-03-26 13:25:00,25.78,25.79,25.73,25.75,43762.0,25.5628,25.5727,25.5132,25.5331,43762.0
2025-03-26 13:30:00,25.74,25.74,25.7,25.71,32246.0,25.5232,25.5232,25.4835,25.4934,32246.0
2025-03-26 13:35:00,25.71,25.72,25.66,25.69,29939.0,25.4934,25.5033,25.4438,25.4736,29939.0
2025-03-26 13:40:00,25.69,25.74,25.68,25.7,29296.0,25.4736,25.5232,25.4637,25.4835,29296.0
2025-03-26 13:45:00,25.7,25.75,25.67,25.74,208571.0,25.4835,25.5331,25.4538,25.5232,208571.0
2025-03-26 13:50:00,25.74,25.74,25.7,25.73,60115.0,25.5232,25.5232,25.4835,25.5132,60115.0
2025-03-26 13:55:00,25.73,25.73,25.69,25.71,22199.0,25.5132,25.5132,25.4736,25.4934,22199.0
2025-03-26 14:00:00,25.71,25.74,25.69,25.74,43082.0,25.4934,25.5232,25.4736,25.5232,43082.0
2025-03-26 14:05:00,25.74,25.75,25.69,25.71,39213.0,25.5232,25.5331,25.4736,25.4934,39213.0
2025-03-26 14:10:00,25.71,25.74,25.69,25.71,26981.0,25.4934,25.5232,25.4736,25.4934,26981.0
2025-03-26 14:15:00,25.71,25.74,25.71,25.73,25821.0,25.4934,25.5232,25.4934,25.5132,25821.0
2025-03-26 14:20:00,25.73,25.73,25.68,25.69,44027.0,25.5132,25.5132,25.4637,25.4736,44027.0
2025-03-26 14:25:00,25.69,25.73,25.66,25.68,66776.0,25.4736,25.5132,25.4438,25.4637,66776.0
2025-03-26 14:30:00,25.67,25.69,25.66,25.67,22420.0,25.4538,25.4736,25.4438,25.4538,22420.0
2025-03-26 14:35:00,25.67,25.69,25.66,25.68,32805.0,25.4538,25.4736,25.4438,25.4637,32805.0
2025-03-26 14:40:00,25.69,25.69,25.65,25.66,38108.0,25.4736,25.4736,25.4339,25.4438,38108.0
2025-03-26 14:45:00,25.66,25.68,25.64,25.66,32646.0,25.4438,25.4637,25.424,25.4438,32646.0
2025-03-26 14:50:00,25.66,25.66,25.64,25.65,46985.0,25.4438,25.4438,25.424,25.4339,46985.0
2025-03-26 14:55:00,25.66,25.68,25.64,25.67,42964.0,25.4438,25.4637,25.424,25.4538,42964.0
2025-03-26 15:00:00,25.67,25.7,25.66,25.68,41163.0,25.4538,25.4835,25.4438,25.4637,41163.0
2025-03-26 15:05:00,25.68,25.71,25.67,25.7,54521.0,25.4637,25.4934,25.4538,25.4835,54521.0
2025-03-26 15:10:00,25.7,25.7,25.65,25.67,69978.0,25.4835,25.4835,25.4339,25.4538,69978.0
2025-03-26 15:15:00,25.67,25.74,25.65,25.73,285072.0,25.4538,25.5232,25.4339,25.5132,285072.0
2025-03-26 15:20:00,25.73,25.81,25.72,25.76,153029.0,25.5132,25.5926,25.5033,25.543,153029.0
2025-03-26 15:25:00,25.77,25.77,25.74,25.75,57429.0,25.5529,25.5529,25.5232,25.5331,57429.0
2025-03-26 15:30:00,25.75,25.77,25.73,25.75,88912.0,25.5331,25.5529,25.5132,25.5331,88912.0
2025-03-26 15:35:00,25.74,25.78,25.73,25.76,98727.0,25.5232,25.5628,25.5132,25.543,98727.0
2025-03-26 15:40:00,25.77,25.79,25.74,25.76,154892.0,25.5529,25.5727,25.5232,25.543,154892.0
2025-03-26 15:45:00,25.77,25.79,25.74,25.79,196124.0,25.5529,25.5727,25.5232,25.5727,196124.0
2025-03-26 15:50:00,25.78,25.79,25.72,25.73,245362.0,25.5628,25.5727,25.5033,25.5132,245362.0
2025-03-26 15:55:00,25.73,25.74,25.66,25.7,862087.0,25.5132,25.5232,25.4438,25.4835,862087.0
2025-03-27 09:30:00,25.63,25.79,25.54,25.55,142477.0,25.4141,25.5727,25.3248,25.3348,142477.0
2025-03-27 09:35:00,25.55,25.63,25.51,25.57,43789.0,25.3348,25.4141,25.2951,25.3546,43789.0
2025-03-27 09:40:00,25.56,25.61,25.4,25.44,167524.0,25.3447,25.3943,25.186,25.2257,167524.0
2025-03-27 09:45:00,25.44,25.49,25.4,25.41,98720.0,25.2257,25.2753,25.186,25.1959,98720.0
2025-03-27 09:50:00,25.41,25.56,25.4,25.55,76490.0,25.1959,25.3447,25.186,25.3348,76490.0
2025-03-27 09:55:00,25.55,25.65,25.55,25.64,69855.0,25.3348,25.4339,25.3348,25.424,69855.0
2025-03-27 10:00:00,25.63,25.68,25.61,25.65,78806.0,25.4141,25.4637,25.3943,25.4339,78806.0
2025-03-27 10:05:00,25.66,25.68,25.58,25.59,57620.0,25.4438,25.4637,25.3645,25.3744,57620.0
2025-03-27 10:10:00,25.59,25.59,25.48,25.57,125107.0,25.3744,25.3744,25.2654,25.3546,125107.0
2025-03-27 10:15:00,25.57,25.66,25.52,25.65,57716.0,25.3546,25.4438,25.305,25.4339,57716.0
2025-03-27 10:20:00,25.65,25.68,25.62,25.64,52694.0,25.4339,25.4637,25.4042,25.424,52694.0
2025-03-27 10:25:00,25.64,25.68,25.63,25.67,49746.0,25.424,25.4637,25.4141,25.4538,49746.0
2025-03-27 10:30:00,25.67,25.73,25.6,25.68,100041.0,25.4538,25.5132,25.3843,25.4637,100041.0
2025-03-27 10:35:00,25.69,25.69,25.65,25.68,72840.0,25.4736,25.4736,25.4339,25.4637,72840.0
2025-03-27 10:40:00,25.68,25.71,25.67,25.67,75951.0,25.4637,25.4934,25.4538,25.4538,75951.0
2025-03-27 10:45:00,25.67,25.68,25.64,25.66,121214.0,25.4538,25.4637,25.424,25.4438,121214.0
2025-03-27 10:50:00,25.66,25.66,25.6,25.62,60406.0,25.4438,25.4438,25.3843,25.4042,60406.0
2025-03-27 10:55:00,25.62,25.62,25.55,25.59,58062.0,25.4042,25.4042,25.3348,25.3744,58062.0
2025-03-27 11:00:00,25.59,25.64,25.56,25.62,85503.0,25.3744,25.424,25.3447,25.4042,85503.0
2025-03-27 11:05:00,25.62,25.65,25.61,25.63,60475.0,25.4042,25.4339,25.3943,25.4141,60475.0
2025-03-27 11:10:00,25.62,25.68,25.62,25.67,99547.0,25.4042,25.4637,25.4042,25.4538,99547.0
2025-03-27 11:15:00,25.66,25.7,25.65,25.66,48996.0,25.4438,25.4835,25.4339,25.4438,48996.0
2025-03-27 11:20:00,25.67,25.67,25.6,25.61,72372.0,25.4538,25.4538,25.3843,25.3943,72372.0
2025-03-27 11:25:00,25.61,25.63,25.59,25.62,80153.0,25.3943,25.4141,25.3744,25.4042,80153.0
2025-03-27 11:30:00,25.62,25.62,25.57,25.59,67227.0,25.4042,25.4042,25.3546,25.3744,67227.0
2025-03-27 11:35:00,25.59,25.61,25.56,25.58,63311.0,25.3744,25.3943,25.3447,25.3645,63311.0
2025-03-27 11:40:00,25.58,25.59,25.52,25.55,59425.0,25.3645,25.3744,25.305,25.3348,59425.0
2025-03-27 11:45:00,25.55,25.55,25.5,25.51,55498.0,25.3348,25.3348,25.2852,25.2951,55498.0
2025-03-27 11:50:00,25.51,25.51,25.45,25.47,45957.0,25.2951,25.2951,25.2356,25.2554,45957.0
2025-03-27 11:55:00,25.47,25.48,25.43,25.46,47995.0,25.2554,25.2654,25.2158,25.2455,47995.0
2025-03-27 12:00:00,25.46,25.51,25.45,25.51,75270.0,25.2455,25.2951,25.2356,25.2951,75270.0
2025-03-27 12:05:00,25.51,25.55,25.48,25.55,99873.0,25.2951,25.3348,25.2654,25.3348,99873.0
2025-03-27 12:10:00,25.55,25.56,25.52,25.55,57382.0,25.3348,25.3447,25.305,25.3348,57382.0
2025-03-27 12:15:00,25.54,25.55,25.53,25.54,43501.0,25.3248,25.3348,25.3149,25.3248,43501.0
2025-03-27 12:20:00,25.54,25.57,25.53,25.54,51927.0,25.3248,25.3546,25.3149,25.3248,51927.0
2025-03-27 12:25:00,25.55,25.6,25.53,25.57,90912.0,25.3348,25.3843,25.3149,25.3546,90912.0
2025-03-27 12:30:00,25.58,25.62,25.56,25.57,109882.0,25.3645,25.4042,25.3447,25.3546,109882.0
2025-03-27 12:35:00,25.57,25.57,25.5,25.5,103763.0,25.3546,25.3546,25.2852,25.2852,103763.0
2025-03-27 12:40:00,25.5,25.51,25.48,25.49,43461.0,25.2852,25.2951,25.2654,25.2753,43461.0
2025-03-27 12:45:00,25.49,25.5,25.45,25.45,52591.0,25.2753,25.2852,25.2356,25.2356,52591.0
2025-03-27 12:50:00,25.46,25.46,25.44,25.46,47598.0,25.2455,25.2455,25.2257,25.2455,47598.0
2025-03-27 12:55:00,25.45,25.46,25.42,25.44,52177.0,25.2356,25.2455,25.2059,25.2257,52177.0
2025-03-27 13:00:00,25.44,25.45,25.37,25.42,72545.0,25.2257,25.2356,25.1563,25.2059,72545.0
2025-03-27 13:05:00,25.41,25.46,25.4,25.44,39432.0,25.1959,25.2455,25.186,25.2257,39432.0
2025-03-27 13:10:00,25.44,25.47,25.39,25.46,67126.0,25.2257,25.2554,25.1761,25.2455,67126.0
2025-03-27 13:15:00,25.46,25.48,25.45,25.46,49960.0,25.2455,25.2654,25.2356,25.2455,49960.0
2025-03-27 13:20:00,25.46,25.47,25.44,25.45,48289.0,25.2455,25.2554,25.2257,25.2356,48289.0
2025-03-27 13:25:00,25.45,25.45,25.38,25.39,36746.0,25.2356,25.2356,25.1662,25.1761,36746.0
2025-03-27 13:30:00,25.39,25.42,25.38,25.39,51882.0,25.1761,25.2059,25.1662,25.1761,51882.0
2025-03-27 13:35:00,25.39,25.4,25.37,25.39,40700.0,25.1761,25.186,25.1563,25.1761,40700.0
2025-03-27 13:40:00,25.39,25.42,25.37,25.38,48163.0,25.1761,25.2059,25.1563,25.1662,48163.0
2025-03-27 13:45:00,25.38,25.4,25.37,25.39,27127.0,25.1662,25.186,25.1563,25.1761,27127.0
2025-03-27 13:50:00,25.39,25.4,25.31,25.31,51376.0,25.1761,25.186,25.0968,25.0968,51376.0
2025-03-27 13:55:00,25.31,25.33,25.29,25.33,65986.0,25.0968,25.1166,25.077,25.1166,65986.0
2025-03-27 14:00:00,25.33,25.42,25.32,25.41,88148.0,25.1166,25.2059,25.1067,25.1959,88148.0
2025-03-27 14:05:00,25.42,25.43,25.4,25.42,55581.0,25.2059,25.2158,25.186,25.2059,55581.0
2025-03-27 14:10:00,25.42,25.43,25.37,25.41,64964.0,25.2059,25.2158,25.1563,25.1959,64964.0
2025-03-27 14:15:00,25.41,25.42,25.38,25.39,26426.0,25.1959,25.2059,25.1662,25.1761,26426.0
2025-03-27 14:20:00,25.39,25.42,25.38,25.38,47364.0,25.1761,25.2059,25.1662,25.1662,47364.0
2025-03-27 14:25:00,25.38,25.38,25.34,25.35,51241.0,25.1662,25.1662,25.1265,25.1364,51241.0
2025-03-27 14:30:00,25.35,25.36,25.32,25.36,93753.0,25.1364,25.1464,25.1067,25.1464,93753.0
2025-03-27 14:35:00,25.36,25.37,25.35,25.37,59959.0,25.1464,25.1563,25.1364,25.1563,59959.0
2025-03-27 14:40:00,25.37,25.38,25.35,25.36,79049.0,25.1563,25.1662,25.1364,25.1464,79049.0
2025-03-27 14:45:00,25.37,25.39,25.36,25.37,43352.0,25.1563,25.1761,25.1464,25.1563,43352.0
2025-03-27 14:50:00,25.38,25.38,25.33,25.34,65725.0,25.1662,25.1662,25.1166,25.1265,65725.0
2025-03-27 14:55:00,25.34,25.34,25.26,25.27,61665.0,25.1265,25.1265,25.0472,25.0571,61665.0
2025-03-27 15:00:00,25.27,25.33,25.27,25.32,57383.0,25.0571,25.1166,25.0571,25.1067,57383.0
2025-03-27 15:05:00,25.32,25.37,25.29,25.35,48096.0,25.1067,25.1563,25.077,25.1364,48096.0
2025-03-27 15:10:00,25.36,25.38,25.35,25.38,35657.0,25.1464,25.1662,25.1364,25.1662,35657.0
2025-03-27 15:15:00,25.37,25.44,25.37,25.43,47103.0,25.1563,25.2257,25.1563,25.2158,47103.0
2025-03-27 15:20:00,25.43,25.46,25.38,25.43,85559.0,25.2158,25.2455,25.1662,25.2158,85559.0
2025-03-27 15:25:00,25.44,25.47,25.42,25.45,54552.0,25.2257,25.2554,25.2059,25.2356,54552.0
2025-03-27 15:30:00,25.44,25.5,25.4,25.5,203827.0,25.2257,25.2852,25.186,25.2852,203827.0
2025-03-27 15:35:00,25.5,25.5,25.45,25.5,122191.0,25.2852,25.2852,25.2356,25.2852,122191.0
2025-03-27 15:40:00,25.5,25.5,25.4,25.46,195019.0,25.2852,25.2852,25.186,25.2455,195019.0
2025-03-27 15:45:00,25.45,25.46,25.39,25.43,178650.0,25.2356,25.2455,25.1761,25.2158,178650.0
2025-03-27 15:50:00,25.43,25.43,25.36,25.42,370983.0,25.2158,25.2158,25.1464,25.2059,370983.0
2025-03-27 15:55:00,25.42,25.44,25.31,25.35,1030732.0,25.2059,25.2257,25.0968,25.1364,1030732.0
2025-03-28 09:30:00,25.35,25.47,25.34,25.45,152779.0,25.1364,25.2554,25.1265,25.2356,152779.0
2025-03-28 09:35:00,25.47,25.56,25.42,25.42,64981.0,25.2554,25.3447,25.2059,25.2059,64981.0
2025-03-28 09:40:00,25.41,25.41,25.3,25.31,44409.0,25.1959,25.1959,25.0869,25.0968,44409.0
2025-03-28 09:45:00,25.31,25.46,25.3,25.41,57486.0,25.0968,25.2455,25.0869,25.1959,57486.0
2025-03-28 09:50:00,25.41,25.41,25.27,25.31,62989.0,25.1959,25.1959,25.0571,25.0968,62989.0
2025-03-28 09:55:00,25.3,25.33,25.26,25.28,31363.0,25.0869,25.1166,25.0472,25.067,31363.0
2025-03-28 10:00:00,25.26,25.34,25.2,25.29,36497.0,25.0472,25.1265,24.9877,25.077,36497.0
2025-03-28 10:05:00,25.29,25.38,25.28,25.36,46247.0,25.077,25.1662,25.067,25.1464,46247.0
2025-03-28 10:10:00,25.36,25.36,25.22,25.25,32301.0,25.1464,25.1464,25.0075,25.0373,32301.0
2025-03-28 10:15:00,25.25,25.26,25.2,25.21,39433.0,25.0373,25.0472,24.9877,24.9976,39433.0
2025-03-28 10:20:00,25.21,25.25,25.19,25.21,34997.0,24.9976,25.0373,24.9778,24.9976,34997.0
2025-03-28 10:25:00,25.2,25.23,25.16,25.18,44146.0,24.9877,25.0175,24.948,24.9679,44146.0
2025-03-28 10:30:00,25.18,25.21,25.12,25.13,71236.0,24.9679,24.9976,24.9084,24.9183,71236.0
2025-03-28 10:35:00,25.13,25.16,25.1,25.14,42447.0,24.9183,24.948,24.8886,24.9282,42447.0
2025-03-28 10:40:00,25.15,25.25,25.15,25.24,45526.0,24.9381,25.0373,24.9381,25.0274,45526.0
2025-03-28 10:45:00,25.24,25.25,25.19,25.2,35621.0,25.0274,25.0373,24.9778,24.9877,35621.0
2025-03-28 10:50:00,25.2,25.24,25.18,25.23,27175.0,24.9877,25.0274,24.9679,25.0175,27175.0
2025-03-28 10:55:00,25.23,25.23,25.16,25.17,42918.0,25.0175,25.0175,24.948,24.958,42918.0
2025-03-28 11:00:00,25.17,25.17,25.1,25.11,47544.0,24.958,24.958,24.8886,24.8985,47544.0
2025-03-28 11:05:00,25.12,25.13,25.06,25.07,55707.0,24.9084,24.9183,24.8489,24.8588,55707.0
2025-03-28 11:10:00,25.07,25.1,25.04,25.09,46458.0,24.8588,24.8886,24.8291,24.8786,46458.0
2025-03-28 11:15:00,25.09,25.14,25.06,25.1,34183.0,24.8786,24.9282,24.8489,24.8886,34183.0
2025-03-28 11:20:00,25.1,25.15,25.09,25.1,29961.0,24.8886,24.9381,24.8786,24.8886,29961.0
2025-03-28 11:25:00,25.11,25.11,25.06,25.07,21420.0,24.8985,24.8985,24.8489,24.8588,21420.0
2025-03-28 11:30:00,25.07,25.1,25.05,25.1,26153.0,24.8588,24.8886,24.839,24.8886,26153.0
2025-03-28 11:35:00,25.09,25.17,25.08,25.16,29381.0,24.8786,24.958,24.8687,24.948,29381.0
2025-03-28 11:40:00,25.16,25.16,25.08,25.11,41568.0,24.948,24.948,24.8687,24.8985,41568.0
2025-03-28 11:45:00,25.1,25.16,25.09,25.15,27521.0,24.8886,24.948,24.8786,24.9381,27521.0
2025-03-28 11:50:00,25.15,25.15,25.1,25.11,20760.0,24.9381,24.9381,24.8886,24.8985,20760.0
2025-03-28 11:55:00,25.11,25.13,25.08,25.09,23398.0,24.8985,24.9183,24.8687,24.8786,23398.0
2025-03-28 12:00:00,25.08,25.12,25.06,25.07,26630.0,24.8687,24.9084,24.8489,24.8588,26630.0
2025-03-28 12:05:00,25.08,25.11,25.04,25.07,44177.0,24.8687,24.8985,24.8291,24.8588,44177.0
2025-03-28 12:10:00,25.07,25.08,25.05,25.05,28154.0,24.8588,24.8687,24.839,24.839,28154.0
2025-03-28 12:15:00,25.06,25.07,25.01,25.02,24546.0,24.8489,24.8588,24.7993,24.8092,24546.0
2025-03-28 12:20:00,25.02,25.03,24.93,24.94,55859.0,24.8092,24.8191,24.72,24.7299,55859.0
2025-03-28 12:25:00,24.94,25.0,24.92,24.98,33893.0,24.7299,24.7894,24.7101,24.7696,33893.0
2025-03-28 12:30:00,24.98,25.03,24.98,25.01,39886.0,24.7696,24.8191,24.7696,24.7993,39886.0
2025-03-28 12:35:00,25.01,25.05,24.98,25.04,29261.0,24.7993,24.839,24.7696,24.8291,29261.0
2025-03-28 12:40:00,25.03,25.1,25.03,25.05,48754.0,24.8191,24.8886,24.8191,24.839,48754.0
2025-03-28 12:45:00,25.05,25.07,25.04,25.05,29248.0,24.839,24.8588,24.8291,24.839,29248.0
2025-03-28 12:50:00,25.05,25.06,25.04,25.06,34221.0,24.839,24.8489,24.8291,24.8489,34221.0
2025-03-28 12:55:00,25.05,25.06,25.01,25.03,59197.0,24.839,24.8489,24.7993,24.8191,59197.0
2025-03-28 13:00:00,25.03,25.03,25.0,25.02,23346.0,24.8191,24.8191,24.7894,24.8092,23346.0
2025-03-28 13:05:00,25.02,25.03,24.96,25.0,79094.0,24.8092,24.8191,24.7497,24.7894,79094.0
2025-03-28 13:10:00,25.01,25.01,24.97,24.98,20716.0,24.7993,24.7993,24.7596,24.7696,20716.0
2025-03-28 13:15:00,24.99,25.04,24.98,25.02,39253.0,24.7795,24.8291,24.7696,24.8092,39253.0
2025-03-28 13:20:00,25.02,25.03,24.99,25.02,32290.0,24.8092,24.8191,24.7795,24.8092,32290.0
2025-03-28 13:25:00,25.02,25.03,24.96,24.98,22299.0,24.8092,24.8191,24.7497,24.7696,22299.0
2025-03-28 13:30:00,24.97,25.01,24.97,25.0,26327.0,24.7596,24.7993,24.7596,24.7894,26327.0
2025-03-28 13:35:00,25.0,25.0,24.97,25.0,26774.0,24.7894,24.7894,24.7596,24.7894,26774.0
2025-03-28 13:40:00,25.0,25.01,24.98,24.99,22121.0,24.7894,24.7993,24.7696,24.7795,22121.0
2025-03-28 13:45:00,24.99,25.02,24.97,25.01,21779.0,24.7795,24.8092,24.7596,24.7993,21779.0
2025-03-28 13:50:00,25.01,25.03,24.99,25.01,21530.0,24.7993,24.8191,24.7795,24.7993,21530.0
2025-03-28 13:55:00,25.0,25.03,24.99,25.03,22281.0,24.7894,24.8191,24.7795,24.8191,22281.0
2025-03-28 14:00:00,25.03,25.08,25.02,25.05,30229.0,24.8191,24.8687,24.8092,24.839,30229.0
2025-03-28 14:05:00,25.05,25.07,25.04,25.05,25673.0,24.839,24.8588,24.8291,24.839,25673.0
2025-03-28 14:10:00,25.06,25.11,25.06,25.1,37771.0,24.8489,24.8985,24.8489,24.8886,37771.0
2025-03-28 14:15:00,25.11,25.11,25.08,25.09,34079.0,24.8985,24.8985,24.8687,24.8786,34079.0
2025-03-28 14:20:00,25.1,25.14,25.08,25.09,31953.0,24.8886,24.9282,24.8687,24.8786,31953.0
2025-03-28 14:25:00,25.09,25.09,25.06,25.07,20394.0,24.8786,24.8786,24.8489,24.8588,20394.0
2025-03-28 14:30:00,25.07,25.07,25.04,25.05,26153.0,24.8588,24.8588,24.8291,24.839,26153.0
2025-03-28 14:35:00,25.05,25.06,25.02,25.03,33594.0,24.839,24.8489,24.8092,24.8191,33594.0
2025-03-28 14:40:00,25.02,25.06,25.01,25.06,31299.0,24.8092,24.8489,24.7993,24.8489,31299.0
2025-03-28 14:45:00,25.05,25.07,25.05,25.06,29985.0,24.839,24.8588,24.839,24.8489,29985.0
2025-03-28 14:50:00,25.05,25.07,25.04,25.07,31235.0,24.839,24.8588,24.8291,24.8588,31235.0
2025-03-28 14:55:00,25.07,25.08,25.05,25.08,37477.0,24.8588,24.8687,24.839,24.8687,37477.0
2025-03-28 15:00:00,25.07,25.1,25.07,25.08,34579.0,24.8588,24.8886,24.8588,24.8687,34579.0
2025-03-28 15:05:00,25.08,25.11,25.07,25.08,43923.0,24.8687,24.8985,24.8588,24.8687,43923.0
2025-03-28 15:10:00,25.09,25.11,25.07,25.1,28215.0,24.8786,24.8985,24.8588,24.8886,28215.0
2025-03-28 15:15:00,25.1,25.11,25.07,25.1,52170.0,24.8886,24.8985,24.8588,24.8886,52170.0
2025-03-28 15:20:00,25.09,25.1,25.04,25.05,62088.0,24.8786,24.8886,24.8291,24.839,62088.0
2025-03-28 15:25:00,25.05,25.07,25.05,25.07,23831.0,24.839,24.8588,24.839,24.8588,23831.0
2025-03-28 15:30:00,25.07,25.07,24.98,25.05,67574.0,24.8588,24.8588,24.7696,24.839,67574.0
2025-03-28 15:35:00,25.05,25.06,25.0,25.05,57271.0,24.839,24.8489,24.7894,24.839,57271.0
2025-03-28 15:40:00,25.05,25.08,25.04,25.07,55693.0,24.839,24.8687,24.8291,24.8588,55693.0
2025-03-28 15:45:00,25.07,25.16,25.06,25.16,224538.0,24.8588,24.948,24.8489,24.948,224538.0
2025-03-28 15:50:00,25.15,25.16,25.09,25.12,416718.0,24.9381,24.948,24.8786,24.9084,416718.0
2025-03-28 15:55:00,25.12,25.14,25.04,25.08,798279.0,24.9084,24.9282,24.8291,24.8687,798279.0
2025-03-31 09:30:00,24.89,25.1,24.87,24.89,204582.0,24.6803,24.8886,24.6605,24.6803,204582.0
2025-03-31 09:35:00,24.9,25.14,24.89,25.1,100211.0,24.6902,24.9282,24.6803,24.8886,100211.0
2025-03-31 09:40:00,25.11,25.11,24.89,24.91,110119.0,24.8985,24.8985,24.6803,24.7002,110119.0
2025-03-31 09:45:00,24.89,24.95,24.82,24.94,61664.0,24.6803,24.7398,24.6109,24.7299,61664.0
2025-03-31 09:50:00,24.94,25.11,24.93,25.1,58596.0,24.7299,24.8985,24.72,24.8886,58596.0
2025-03-31 09:55:00,25.1,25.21,25.08,25.16,62071.0,24.8886,24.9976,24.8687,24.948,62071.0
2025-03-31 10:00:00,25.16,25.29,25.16,25.25,65304.0,24.948,25.077,24.948,25.0373,65304.0
2025-03-31 10:05:00,25.25,25.27,25.17,25.23,66196.0,25.0373,25.0571,24.958,25.0175,66196.0
2025-03-31 10:10:00,25.21,25.25,25.18,25.2,28597.0,24.9976,25.0373,24.9679,24.9877,28597.0
2025-03-31 10:15:00,25.2,25.25,25.2,25.23,91193.0,24.9877,25.0373,24.9877,25.0175,91193.0
2025-03-31 10:20:00,25.23,25.25,25.2,25.21,206594.0,25.0175,25.0373,24.9877,24.9976,206594.0
2025-03-31 10:25:00,25.2,25.26,25.16,25.21,88648.0,24.9877,25.0472,24.948,24.9976,88648.0
2025-03-31 10:30:00,25.21,25.28,25.2,25.25,132714.0,24.9976,25.067,24.9877,25.0373,132714.0
2025-03-31 10:35:00,25.26,25.38,25.23,25.36,86414.0,25.0472,25.1662,25.0175,25.1464,86414.0
2025-03-31 10:40:00,25.37,25.38,25.32,25.33,41220.0,25.1563,25.1662,25.1067,25.1166,41220.0
2025-03-31 10:45:00,25.33,25.35,25.29,25.3,133166.0,25.1166,25.1364,25.077,25.0869,133166.0
2025-03-31 10:50:00,25.3,25.33,25.27,25.29,68477.0,25.0869,25.1166,25.0571,25.077,68477.0
2025-03-31 10:55:00,25.29,25.3,25.26,25.28,25551.0,25.077,25.0869,25.0472,25.067,25551.0
2025-03-31 11:00:00,25.28,25.33,25.26,25.33,89942.0,25.067,25.1166,25.0472,25.1166,89942.0
2025-03-31 11:05:00,25.33,25.4,25.31,25.34,57896.0,25.1166,25.186,25.0968,25.1265,57896.0
2025-03-31 11:10:00,25.34,25.35,25.29,25.29,34463.0,25.1265,25.1364,25.077,25.077,34463.0
2025-03-31 11:15:00,25.29,25.36,25.29,25.35,79578.0,25.077,25.1464,25.077,25.1364,79578.0
2025-03-31 11:20:00,25.35,25.39,25.31,25.39,109788.0,25.1364,25.1761,25.0968,25.1761,109788.0
2025-03-31 11:25:00,25.39,25.4,25.35,25.37,45041.0,25.1761,25.186,25.1364,25.1563,45041.0
2025-03-31 11:30:00,25.37,25.39,25.35,25.36,48068.0,25.1563,25.1761,25.1364,25.1464,48068.0
2025-03-31 11:35:00,25.37,25.41,25.36,25.38,59892.0,25.1563,25.1959,25.1464,25.1662,59892.0
2025-03-31 11:40:00,25.38,25.4,25.29,25.3,76608.0,25.1662,25.186,25.077,25.0869,76608.0
2025-03-31 11:45:00,25.3,25.34,25.29,25.33,46484.0,25.0869,25.1265,25.077,25.1166,46484.0
2025-03-31 11:50:00,25.33,25.33,25.26,25.28,29219.0,25.1166,25.1166,25.0472,25.067,29219.0
2025-03-31 11:55:00,25.29,25.3,25.25,25.3,24732.0,25.077,25.0869,25.0373,25.0869,24732.0
2025-03-31 12:00:00,25.3,25.34,25.29,25.33,39350.0,25.0869,25.1265,25.077,25.1166,39350.0
2025-03-31 12:05:00,25.34,25.34,25.28,25.3,54885.0,25.1265,25.1265,25.067,25.0869,54885.0
2025-03-31 12:10:00,25.3,25.33,25.28,25.32,40167.0,25.0869,25.1166,25.067,25.1067,40167.0
2025-03-31 12:15:00,25.32,25.32,25.27,25.3,43660.0,25.1067,25.1067,25.0571,25.0869,43660.0
2025-03-31 12:20:00,25.3,25.3,25.25,25.27,28658.0,25.0869,25.0869,25.0373,25.0571,28658.0
2025-03-31 12:25:00,25.28,25.37,25.27,25.36,125501.0,25.067,25.1563,25.0571,25.1464,125501.0
2025-03-31 12:30:00,25.35,25.4,25.32,25.39,136396.0,25.1364,25.186,25.1067,25.1761,136396.0
2025-03-31 12:35:00,25.38,25.43,25.36,25.41,127223.0,25.1662,25.2158,25.1464,25.1959,127223.0
2025-03-31 12:40:00,25.41,25.5,25.41,25.46,98512.0,25.1959,25.2852,25.1959,25.2455,98512.0
2025-03-31 12:45:00,25.46,25.5,25.45,25.49,40484.0,25.2455,25.2852,25.2356,25.2753,40484.0
2025-03-31 12:50:00,25.48,25.51,25.48,25.49,31959.0,25.2654,25.2951,25.2654,25.2753,31959.0
2025-03-31 12:55:00,25.48,25.48,25.42,25.45,63408.0,25.2654,25.2654,25.2059,25.2356,63408.0
2025-03-31 13:00:00,25.45,25.45,25.41,25.43,50228.0,25.2356,25.2356,25.1959,25.2158,50228.0
2025-03-31 13:05:00,25.42,25.44,25.41,25.44,118161.0,25.2059,25.2257,25.1959,25.2257,118161.0
2025-03-31 13:10:00,25.44,25.44,25.39,25.39,107035.0,25.2257,25.2257,25.1761,25.1761,107035.0
2025-03-31 13:15:00,25.39,25.41,25.28,25.29,48884.0,25.1761,25.1959,25.067,25.077,48884.0
2025-03-31 13:20:00,25.3,25.3,25.21,25.26,45019.0,25.0869,25.0869,24.9976,25.0472,45019.0
2025-03-31 13:25:00,25.26,25.28,25.24,25.28,53059.0,25.0472,25.067,25.0274,25.067,53059.0
2025-03-31 13:30:00,25.28,25.3,25.25,25.3,47976.0,25.067,25.0869,25.0373,25.0869,47976.0
2025-03-31 13:35:00,25.3,25.34,25.28,25.34,71607.0,25.0869,25.1265,25.067,25.1265,71607.0
2025-03-31 13:40:00,25.33,25.34,25.27,25.28,52961.0,25.1166,25.1265,25.0571,25.067,52961.0
2025-03-31 13:45:00,25.28,25.29,25.25,25.29,53507.0,25.067,25.077,25.0373,25.077,53507.0
2025-03-31 13:50:00,25.29,25.32,25.28,25.32,40120.0,25.077,25.1067,25.067,25.1067,40120.0
2025-03-31 13:55:00,25.32,25.32,25.24,25.25,53633.0,25.1067,25.1067,25.0274,25.0373,53633.0
2025-03-31 14:00:00,25.24,25.34,25.21,25.32,137255.0,25.0274,25.1265,24.9976,25.1067,137255.0
2025-03-31 14:05:00,25.32,25.4,25.29,25.39,85182.0,25.1067,25.186,25.077,25.1761,85182.0
2025-03-31 14:10:00,25.4,25.44,25.37,25.38,52236.0,25.186,25.2257,25.1563,25.1662,52236.0
2025-03-31 14:15:00,25.38,25.43,25.36,25.41,60437.0,25.1662,25.2158,25.1464,25.1959,60437.0
2025-03-31 14:20:00,25.41,25.41,25.36,25.37,31638.0,25.1959,25.1959,25.1464,25.1563,31638.0
2025-03-31 14:25:00,25.36,25.38,25.32,25.34,91402.0,25.1464,25.1662,25.1067,25.1265,91402.0
2025-03-31 14:30:00,25.33,25.39,25.32,25.38,91840.0,25.1166,25.1761,25.1067,25.1662,91840.0
2025-03-31 14:35:00,25.38,25.4,25.35,25.38,91192.0,25.1662,25.186,25.1364,25.1662,91192.0
2025-03-31 14:40:00,25.37,25.39,25.36,25.36,100638.0,25.1563,25.1761,25.1464,25.1464,100638.0
2025-03-31 14:45:00,25.36,25.39,25.34,25.39,34783.0,25.1464,25.1761,25.1265,25.1761,34783.0
2025-03-31 14:50:00,25.39,25.41,25.38,25.4,44280.0,25.1761,25.1959,25.1662,25.186,44280.0
2025-03-31 14:55:00,25.4,25.4,25.35,25.36,44089.0,25.186,25.186,25.1364,25.1464,44089.0
2025-03-31 15:00:00,25.37,25.41,25.36,25.4,46844.0,25.1563,25.1959,25.1464,25.186,46844.0
2025-03-31 15:05:00,25.4,25.42,25.39,25.39,55753.0,25.186,25.2059,25.1761,25.1761,55753.0
2025-03-31 15:10:00,25.4,25.44,25.39,25.42,50405.0,25.186,25.2257,25.1761,25.2059,50405.0
2025-03-31 15:15:00,25.42,25.46,25.4,25.45,141543.0,25.2059,25.2455,25.186,25.2356,141543.0
2025-03-31 15:20:00,25.44,25.48,25.42,25.43,101638.0,25.2257,25.2654,25.2059,25.2158,101638.0
2025-03-31 15:25:00,25.42,25.42,25.32,25.34,85279.0,25.2059,25.2059,25.1067,25.1265,85279.0
2025-03-31 15:30:00,25.34,25.42,25.33,25.42,61407.0,25.1265,25.2059,25.1166,25.2059,61407.0
2025-03-31 15:35:00,25.42,25.43,25.36,25.38,74779.0,25.2059,25.2158,25.1464,25.1662,74779.0
2025-03-31 15:40:00,25.38,25.45,25.37,25.42,185748.0,25.1662,25.2356,25.1563,25.2059,185748.0
2025-03-31 15:45:00,25.41,25.43,25.38,25.4,204890.0,25.1959,25.2158,25.1662,25.186,204890.0
2025-03-31 15:50:00,25.4,25.42,25.32,25.39,288869.0,25.186,25.2059,25.1067,25.1761,288869.0
2025-03-31 15:55:00,25.39,25.41,25.33,25.37,889119.0,25.1761,25.1959,25.1166,25.1563,889119.0
2025-04-01 09:30:00,25.25,25.29,25.11,25.19,203671.0,25.0373,25.077,24.8985,24.9778,203671.0
2025-04-01 09:35:00,25.2,25.28,25.12,25.21,101725.0,24.9877,25.067,24.9084,24.9976,101725.0
2025-04-01 09:40:00,25.22,25.23,25.08,25.14,95450.0,25.0075,25.0175,24.8687,24.9282,95450.0
2025-04-01 09:45:00,25.13,25.32,25.12,25.29,107959.0,24.9183,25.1067,24.9084,25.077,107959.0
2025-04-01 09:50:00,25.29,25.37,25.23,25.37,71909.0,25.077,25.1563,25.0175,25.1563,71909.0
2025-04-01 09:55:00,25.36,25.37,25.24,25.24,39304.0,25.1464,25.1563,25.0274,25.0274,39304.0
2025-04-01 10:00:00,25.24,25.33,25.19,25.22,49925.0,25.0274,25.1166,24.9778,25.0075,49925.0
2025-04-01 10:05:00,25.23,25.26,25.17,25.25,50217.0,25.0175,25.0472,24.958,25.0373,50217.0
2025-04-01 10:10:00,25.24,25.25,25.1,25.14,44974.0,25.0274,25.0373,24.8886,24.9282,44974.0
2025-04-01 10:15:00,25.15,25.17,25.09,25.1,26701.0,24.9381,24.958,24.8786,24.8886,26701.0
2025-04-01 10:20:00,25.1,25.13,25.07,25.13,49056.0,24.8886,24.9183,24.8588,24.9183,49056.0
2025-04-01 10:25:00,25.13,25.13,25.06,25.08,45258.0,24.9183,24.9183,24.8489,24.8687,45258.0
2025-04-01 10:30:00,25.08,25.12,25.07,25.12,32561.0,24.8687,24.9084,24.8588,24.9084,32561.0
2025-04-01 10:35:00,25.12,25.17,25.07,25.13,76601.0,24.9084,24.958,24.8588,24.9183,76601.0
2025-04-01 10:40:00,25.13,25.22,25.11,25.19,52511.0,24.9183,25.0075,24.8985,24.9778,52511.0
2025-04-01 10:45:00,25.18,25.2,25.14,25.18,44863.0,24.9679,24.9877,24.9282,24.9679,44863.0
2025-04-01 10:50:00,25.17,25.26,25.17,25.25,58281.0,24.958,25.0472,24.958,25.0373,58281.0
2025-04-01 10:55:00,25.26,25.29,25.24,25.29,54726.0,25.0472,25.077,25.0274,25.077,54726.0
2025-04-01 11:00:00,25.29,25.35,25.27,25.33,52563.0,25.077,25.1364,25.0571,25.1166,52563.0
2025-04-01 11:05:00,25.33,25.42,25.32,25.42,31927.0,25.1166,25.2059,25.1067,25.2059,31927.0
2025-04-01 11:10:00,25.42,25.49,25.4,25.49,60615.0,25.2059,25.2753,25.186,25.2753,60615.0
2025-04-01 11:15:00,25.49,25.51,25.48,25.49,64099.0,25.2753,25.2951,25.2654,25.2753,64099.0
2025-04-01 11:20:00,25.5,25.54,25.47,25.54,38893.0,25.2852,25.3248,25.2554,25.3248,38893.0
2025-04-01 11:25:00,25.53,25.55,25.5,25.52,39210.0,25.3149,25.3348,25.2852,25.305,39210.0
2025-04-01 11:30:00,25.51,25.52,25.48,25.52,32662.0,25.2951,25.305,25.2654,25.305,32662.0
2025-04-01 11:35:00,25.51,25.55,25.49,25.54,36583.0,25.2951,25.3348,25.2753,25.3248,36583.0
2025-04-01 11:40:00,25.54,25.57,25.49,25.53,54138.0,25.3248,25.3546,25.2753,25.3149,54138.0
2025-04-01 11:45:00,25.53,25.55,25.5,25.53,66487.0,25.3149,25.3348,25.2852,25.3149,66487.0
2025-04-01 11:50:00,25.54,25.56,25.5,25.53,41998.0,25.3248,25.3447,25.2852,25.3149,41998.0
2025-04-01 11:55:00,25.53,25.57,25.51,25.55,32929.0,25.3149,25.3546,25.2951,25.3348,32929.0
2025-04-01 12:00:00,25.55,25.62,25.55,25.62,40034.0,25.3348,25.4042,25.3348,25.4042,40034.0
2025-04-01 12:05:00,25.61,25.63,25.59,25.6,37165.0,25.3943,25.4141,25.3744,25.3843,37165.0
2025-04-01 12:10:00,25.61,25.62,25.58,25.61,54064.0,25.3943,25.4042,25.3645,25.3943,54064.0
2025-04-01 12:15:00,25.6,25.64,25.6,25.62,69611.0,25.3843,25.424,25.3843,25.4042,69611.0
2025-04-01 12:20:00,25.62,25.65,25.6,25.63,59664.0,25.4042,25.4339,25.3843,25.4141,59664.0
2025-04-01 12:25:00,25.63,25.63,25.53,25.54,36443.0,25.4141,25.4141,25.3149,25.3248,36443.0
2025-04-01 12:30:00,25.54,25.56,25.48,25.48,36428.0,25.3248,25.3447,25.2654,25.2654,36428.0
2025-04-01 12:35:00,25.49,25.49,25.46,25.48,22949.0,25.2753,25.2753,25.2455,25.2654,22949.0
2025-04-01 12:40:00,25.48,25.52,25.47,25.51,29998.0,25.2654,25.305,25.2554,25.2951,29998.0
2025-04-01 12:45:00,25.5,25.53,25.49,25.52,31067.0,25.2852,25.3149,25.2753,25.305,31067.0
2025-04-01 12:50:00,25.51,25.55,25.5,25.54,41537.0,25.2951,25.3348,25.2852,25.3248,41537.0
2025-04-01 12:55:00,25.54,25.59,25.53,25.56,54085.0,25.3248,25.3744,25.3149,25.3447,54085.0
2025-04-01 13:00:00,25.56,25.6,25.56,25.6,19338.0,25.3447,25.3843,25.3447,25.3843,19338.0
2025-04-01 13:05:00,25.6,25.6,25.56,25.59,22817.0,25.3843,25.3843,25.3447,25.3744,22817.0
2025-04-01 13:10:00,25.59,25.59,25.52,25.55,40991.0,25.3744,25.3744,25.305,25.3348,40991.0
2025-04-01 13:15:00,25.55,25.57,25.51,25.51,34151.0,25.3348,25.3546,25.2951,25.2951,34151.0
2025-04-01 13:20:00,25.52,25.54,25.51,25.54,28277.0,25.305,25.3248,25.2951,25.3248,28277.0
2025-04-01 13:25:00,25.53,25.54,25.5,25.52,40071.0,25.3149,25.3248,25.2852,25.305,40071.0
2025-04-01 13:30:00,25.52,25.53,25.49,25.5,29366.0,25.305,25.3149,25.2753,25.2852,29366.0
2025-04-01 13:35:00,25.5,25.52,25.49,25.51,32107.0,25.2852,25.305,25.2753,25.2951,32107.0
2025-04-01 13:40:00,25.51,25.55,25.5,25.54,30064.0,25.2951,25.3348,25.2852,25.3248,30064.0
2025-04-01 13:45:00,25.54,25.56,25.53,25.55,52391.0,25.3248,25.3447,25.3149,25.3348,52391.0
2025-04-01 13:50:00,25.55,25.57,25.53,25.55,45910.0,25.3348,25.3546,25.3149,25.3348,45910.0
2025-04-01 13:55:00,25.55,25.55,25.51,25.52,39678.0,25.3348,25.3348,25.2951,25.305,39678.0
2025-04-01 14:00:00,25.52,25.53,25.45,25.48,50660.0,25.305,25.3149,25.2356,25.2654,50660.0
2025-04-01 14:05:00,25.49,25.5,25.45,25.45,60776.0,25.2753,25.2852,25.2356,25.2356,60776.0
2025-04-01 14:10:00,25.46,25.5,25.42,25.48,83852.0,25.2455,25.2852,25.2059,25.2654,83852.0
2025-04-01 14:15:00,25.48,25.49,25.41,25.43,41320.0,25.2654,25.2753,25.1959,25.2158,41320.0
2025-04-01 14:20:00,25.43,25.43,25.37,25.4,39192.0,25.2158,25.2158,25.1563,25.186,39192.0
2025-04-01 14:25:00,25.39,25.41,25.35,25.36,56723.0,25.1761,25.1959,25.1364,25.1464,56723.0
2025-04-01 14:30:00,25.36,25.39,25.35,25.37,56063.0,25.1464,25.1761,25.1364,25.1563,56063.0
2025-04-01 14:35:00,25.37,25.4,25.35,25.35,62681.0,25.1563,25.186,25.1364,25.1364,62681.0
2025-04-01 14:40:00,25.35,25.4,25.35,25.39,29827.0,25.1364,25.186,25.1364,25.1761,29827.0
2025-04-01 14:45:00,25.39,25.41,25.37,25.38,57947.0,25.1761,25.1959,25.1563,25.1662,57947.0
2025-04-01 14:50:00,25.38,25.4,25.36,25.39,52626.0,25.1662,25.186,25.1464,25.1761,52626.0
2025-04-01 14:55:00,25.4,25.44,25.39,25.39,51996.0,25.186,25.2257,25.1761,25.1761,51996.0
2025-04-01 15:00:00,25.39,25.44,25.39,25.44,48613.0,25.1761,25.2257,25.1761,25.2257,48613.0
2025-04-01 15:05:00,25.44,25.46,25.43,25.45,41551.0,25.2257,25.2455,25.2158,25.2356,41551.0
2025-04-01 15:10:00,25.45,25.47,25.41,25.46,52430.0,25.2356,25.2554,25.1959,25.2455,52430.0
2025-04-01 15:15:00,25.46,25.5,25.46,25.47,45178.0,25.2455,25.2852,25.2455,25.2554,45178.0
2025-04-01 15:20:00,25.47,25.57,25.47,25.55,58654.0,25.2554,25.3546,25.2554,25.3348,58654.0
2025-04-01 15:25:00,25.56,25.56,25.52,25.53,58037.0,25.3447,25.3447,25.305,25.3149,58037.0
2025-04-01 15:30:00,25.52,25.55,25.5,25.52,52484.0,25.305,25.3348,25.2852,25.305,52484.0
2025-04-01 15:35:00,25.52,25.57,25.51,25.52,110140.0,25.305,25.3546,25.2951,25.305,110140.0
2025-04-01 15:40:00,25.51,25.59,25.5,25.52,177710.0,25.2951,25.3744,25.2852,25.305,177710.0
2025-04-01 15:45:00,25.52,25.57,25.51,25.54,86646.0,25.305,25.3546,25.2951,25.3248,86646.0
2025-04-01 15:50:00,25.55,25.55,25.47,25.52,270490.0,25.3348,25.3348,25.2554,25.305,270490.0
2025-04-01 15:55:00,25.52,25.56,25.5,25.53,848228.0,25.305,25.3447,25.2852,25.3149,848228.0
2025-04-02 09:30:00,25.18,25.26,25.07,25.07,141759.0,24.9679,25.0472,24.8588,24.8588,141759.0
2025-04-02 09:35:00,25.07,25.24,25.03,25.2,55931.0,24.8588,25.0274,24.8191,24.9877,55931.0
2025-04-02 09:40:00,25.19,25.22,25.11,25.19,53736.0,24.9778,25.0075,24.8985,24.9778,53736.0
2025-04-02 09:45:00,25.2,25.25,25.14,25.14,52838.0,24.9877,25.0373,24.9282,24.9282,52838.0
2025-04-02 09:50:00,25.15,25.19,25.01,25.02,74008.0,24.9381,24.9778,24.7993,24.8092,74008.0
2025-04-02 09:55:00,25.01,25.07,25.01,25.04,56609.0,24.7993,24.8588,24.7993,24.8291,56609.0
2025-04-02 10:00:00,25.03,25.14,25.01,25.09,66765.0,24.8191,24.9282,24.7993,24.8786,66765.0
2025-04-02 10:05:00,25.09,25.14,25.07,25.12,55462.0,24.8786,24.9282,24.8588,24.9084,55462.0
2025-04-02 10:10:00,25.13,25.21,25.11,25.2,54731.0,24.9183,24.9976,24.8985,24.9877,54731.0
2025-04-02 10:15:00,25.2,25.25,25.19,25.25,46748.0,24.9877,25.0373,24.9778,25.0373,46748.0
2025-04-02 10:20:00,25.25,25.28,25.21,25.24,34767.0,25.0373,25.067,24.9976,25.0274,34767.0
2025-04-02 10:25:00,25.24,25.26,25.18,25.25,22441.0,25.0274,25.0472,24.9679,25.0373,22441.0
2025-04-02 10:30:00,25.24,25.31,25.19,25.3,39552.0,25.0274,25.0968,24.9778,25.0869,39552.0
2025-04-02 10:35:00,25.3,25.35,25.26,25.34,42943.0,25.0869,25.1364,25.0472,25.1265,42943.0
2025-04-02 10:40:00,25.34,25.34,25.3,25.33,29486.0,25.1265,25.1265,25.0869,25.1166,29486.0
2025-04-02 10:45:00,25.33,25.36,25.29,25.34,54626.0,25.1166,25.1464,25.077,25.1265,54626.0
2025-04-02 10:50:00,25.34,25.4,25.32,25.38,32346.0,25.1265,25.186,25.1067,25.1662,32346.0
2025-04-02 10:55:00,25.38,25.4,25.36,25.38,25465.0,25.1662,25.186,25.1464,25.1662,25465.0
2025-04-02 11:00:00,25.38,25.38,25.34,25.38,40047.0,25.1662,25.1662,25.1265,25.1662,40047.0
2025-04-02 11:05:00,25.38,25.38,25.32,25.33,110879.0,25.1662,25.1662,25.1067,25.1166,110879.0
2025-04-02 11:10:00,25.33,25.39,25.33,25.37,39640.0,25.1166,25.1761,25.1166,25.1563,39640.0
2025-04-02 11:15:00,25.37,25.37,25.35,25.36,39663.0,25.1563,25.1563,25.1364,25.1464,39663.0
2025-04-02 11:20:00,25.36,25.4,25.35,25.39,49854.0,25.1464,25.186,25.1364,25.1761,49854.0
2025-04-02 11:25:00,25.38,25.42,25.38,25.4,35573.0,25.1662,25.2059,25.1662,25.186,35573.0
2025-04-02 11:30:00,25.4,25.44,25.39,25.43,65462.0,25.186,25.2257,25.1761,25.2158,65462.0
2025-04-02 11:35:00,25.43,25.47,25.4,25.46,24644.0,25.2158,25.2554,25.186,25.2455,24644.0
2025-04-02 11:40:00,25.46,25.47,25.43,25.44,26111.0,25.2455,25.2554,25.2158,25.2257,26111.0
2025-04-02 11:45:00,25.44,25.46,25.4,25.42,36145.0,25.2257,25.2455,25.186,25.2059,36145.0
2025-04-02 11:50:00,25.41,25.42,25.38,25.41,20046.0,25.1959,25.2059,25.1662,25.1959,20046.0
2025-04-02 11:55:00,25.41,25.43,25.37,25.39,17355.0,25.1959,25.2158,25.1563,25.1761,17355.0
2025-04-02 12:00:00,25.39,25.44,25.39,25.44,23176.0,25.1761,25.2257,25.1761,25.2257,23176.0
2025-04-02 12:05:00,25.44,25.46,25.42,25.45,25709.0,25.2257,25.2455,25.2059,25.2356,25709.0
2025-04-02 12:10:00,25.46,25.56,25.45,25.55,49415.0,25.2455,25.3447,25.2356,25.3348,49415.0
2025-04-02 12:15:00,25.56,25.57,25.52,25.53,21114.0,25.3447,25.3546,25.305,25.3149,21114.0
2025-04-02 12:20:00,25.53,25.56,25.51,25.55,21992.0,25.3149,25.3447,25.2951,25.3348,21992.0
2025-04-02 12:25:00,25.55,25.56,25.52,25.54,32036.0,25.3348,25.3447,25.305,25.3248,32036.0
2025-04-02 12:30:00,25.55,25.56,25.54,25.55,29522.0,25.3348,25.3447,25.3248,25.3348,29522.0
2025-04-02 12:35:00,25.55,25.57,25.53,25.55,41197.0,25.3348,25.3546,25.3149,25.3348,41197.0
2025-04-02 12:40:00,25.55,25.57,25.55,25.55,12496.0,25.3348,25.3546,25.3348,25.3348,12496.0
2025-04-02 12:45:00,25.55,25.6,25.55,25.6,20171.0,25.3348,25.3843,25.3348,25.3843,20171.0
2025-04-02 12:50:00,25.6,25.63,25.59,25.61,25692.0,25.3843,25.4141,25.3744,25.3943,25692.0
2025-04-02 12:55:00,25.6,25.6,25.57,25.6,36114.0,25.3843,25.3843,25.3546,25.3843,36114.0
2025-04-02 13:00:00,25.6,25.6,25.57,25.58,21238.0,25.3843,25.3843,25.3546,25.3645,21238.0
2025-04-02 13:05:00,25.59,25.61,25.57,25.61,19118.0,25.3744,25.3943,25.3546,25.3943,19118.0
2025-04-02 13:10:00,25.6,25.66,25.59,25.64,30505.0,25.3843,25.4438,25.3744,25.424,30505.0
2025-04-02 13:15:00,25.64,25.66,25.61,25.66,25608.0,25.424,25.4438,25.3943,25.4438,25608.0
2025-04-02 13:20:00,25.66,25.67,25.63,25.66,19501.0,25.4438,25.4538,25.4141,25.4438,19501.0
2025-04-02 13:25:00,25.65,25.68,25.65,25.67,27134.0,25.4339,25.4637,25.4339,25.4538,27134.0
2025-04-02 13:30:00,25.66,25.69,25.62,25.63,57598.0,25.4438,25.4736,25.4042,25.4141,57598.0
2025-04-02 13:35:00,25.63,25.64,25.57,25.58,26824.0,25.4141,25.424,25.3546,25.3645,26824.0
2025-04-02 13:40:00,25.59,25.59,25.54,25.55,18674.0,25.3744,25.3744,25.3248,25.3348,18674.0
2025-04-02 13:45:00,25.55,25.56,25.51,25.52,20234.0,25.3348,25.3447,25.2951,25.305,20234.0
2025-04-02 13:50:00,25.53,25.55,25.5,25.55,20119.0,25.3149,25.3348,25.2852,25.3348,20119.0
2025-04-02 13:55:00,25.55,25.59,25.54,25.59,32059.0,25.3348,25.3744,25.3248,25.3744,32059.0
2025-04-02 14:00:00,25.59,25.62,25.57,25.59,29970.0,25.3744,25.4042,25.3546,25.3744,29970.0
2025-04-02 14:05:00,25.59,25.62,25.56,25.58,35567.0,25.3744,25.4042,25.3447,25.3645,35567.0
2025-04-02 14:10:00,25.59,25.61,25.57,25.61,19432.0,25.3744,25.3943,25.3546,25.3943,19432.0
2025-04-02 14:15:00,25.61,25.61,25.56,25.58,25162.0,25.3943,25.3943,25.3447,25.3645,25162.0
2025-04-02 14:20:00,25.59,25.6,25.55,25.59,29089.0,25.3744,25.3843,25.3348,25.3744,29089.0
2025-04-02 14:25:00,25.59,25.59,25.51,25.52,27151.0,25.3744,25.3744,25.2951,25.305,27151.0
2025-04-02 14:30:00,25.51,25.56,25.5,25.54,29531.0,25.2951,25.3447,25.2852,25.3248,29531.0
2025-04-02 14:35:00,25.54,25.59,25.52,25.58,25168.0,25.3248,25.3744,25.305,25.3645,25168.0
2025-04-02 14:40:00,25.59,25.63,25.58,25.63,31292.0,25.3744,25.4141,25.3645,25.4141,31292.0
2025-04-02 14:45:00,25.63,25.64,25.6,25.63,38596.0,25.4141,25.424,25.3843,25.4141,38596.0
2025-04-02 14:50:00,25.63,25.63,25.6,25.6,25976.0,25.4141,25.4141,25.3843,25.3843,25976.0
2025-04-02 14:55:00,25.6,25.6,25.5,25.5,39323.0,25.3843,25.3843,25.2852,25.2852,39323.0
2025-04-02 15:00:00,25.5,25.59,25.5,25.59,31436.0,25.2852,25.3744,25.2852,25.3744,31436.0
2025-04-02 15:05:00,25.59,25.61,25.58,25.6,47218.0,25.3744,25.3943,25.3645,25.3843,47218.0
2025-04-02 15:10:00,25.59,25.59,25.56,25.57,37316.0,25.3744,25.3744,25.3447,25.3546,37316.0
2025-04-02 15:15:00,25.57,25.57,25.54,25.55,40975.0,25.3546,25.3546,25.3248,25.3348,40975.0
2025-04-02 15:20:00,25.56,25.59,25.55,25.58,38048.0,25.3447,25.3744,25.3348,25.3645,38048.0
2025-04-02 15:25:00,25.58,25.6,25.54,25.59,40881.0,25.3645,25.3843,25.3248,25.3744,40881.0
2025-04-02 15:30:00,25.6,25.64,25.58,25.63,68040.0,25.3843,25.424,25.3645,25.4141,68040.0
2025-04-02 15:35:00,25.63,25.64,25.59,25.61,118368.0,25.4141,25.424,25.3744,25.3943,118368.0
2025-04-02 15:40:00,25.61,25.67,25.59,25.64,75148.0,25.3943,25.4538,25.3744,25.424,75148.0
2025-04-02 15:45:00,25.65,25.67,25.61,25.64,157198.0,25.4339,25.4538,25.3943,25.424,157198.0
2025-04-02 15:50:00,25.64,25.68,25.62,25.67,166048.0,25.424,25.4637,25.4042,25.4538,166048.0
2025-04-02 15:55:00,25.68,25.74,25.66,25.68,766640.0,25.4637,25.5232,25.4438,25.4637,766640.0
2025-04-03 09:30:00,24.11,24.18,23.87,23.91,436220.0,23.9069,23.9763,23.6689,23.7086,436220.0
2025-04-03 09:35:00,23.91,24.02,23.88,24.01,181772.0,23.7086,23.8177,23.6788,23.8077,181772.0
2025-04-03 09:40:00,24.0,24.0,23.78,23.89,276993.0,23.7978,23.7978,23.5797,23.6887,276993.0
2025-04-03 09:45:00,23.88,23.9,23.75,23.79,250901.0,23.6788,23.6987,23.5499,23.5896,250901.0
2025-04-03 09:50:00,23.78,23.79,23.51,23.53,245280.0,23.5797,23.5896,23.3119,23.3318,245280.0
2025-04-03 09:55:00,23.53,23.57,23.35,23.46,264305.0,23.3318,23.3714,23.1533,23.2624,264305.0
2025-04-03 10:00:00,23.45,23.47,23.31,23.36,194496.0,23.2525,23.2723,23.1136,23.1632,194496.0
2025-04-03 10:05:00,23.35,23.43,23.32,23.36,147408.0,23.1533,23.2326,23.1235,23.1632,147408.0
2025-04-03 10:10:00,23.35,23.38,23.17,23.19,372995.0,23.1533,23.183,22.9748,22.9946,372995.0
2025-04-03 10:15:00,23.19,23.21,23.11,23.14,152012.0,22.9946,23.0145,22.9153,22.9451,152012.0
2025-04-03 10:20:00,23.14,23.16,23.07,23.13,182535.0,22.9451,22.9649,22.8757,22.9351,182535.0
2025-04-03 10:25:00,23.14,23.3,23.11,23.12,145930.0,22.9451,23.1037,22.9153,22.9252,145930.0
2025-04-03 10:30:00,23.11,23.17,23.0,23.0,181052.0,22.9153,22.9748,22.8062,22.8062,181052.0
2025-04-03 10:35:00,23.01,23.07,22.94,22.99,227034.0,22.8162,22.8757,22.7467,22.7963,227034.0
2025-04-03 10:40:00,22.99,23.03,22.93,22.94,149925.0,22.7963,22.836,22.7368,22.7467,149925.0
2025-04-03 10:45:00,22.95,22.95,22.85,22.89,126242.0,22.7567,22.7567,22.6575,22.6972,126242.0
2025-04-03 10:50:00,22.89,22.9,22.81,22.86,167971.0,22.6972,22.7071,22.6178,22.6674,167971.0
2025-04-03 10:55:00,22.87,22.87,22.73,22.74,239121.0,22.6773,22.6773,22.5385,22.5484,239121.0
2025-04-03 11:00:00,22.74,22.79,22.72,22.76,144992.0,22.5484,22.598,22.5286,22.5683,144992.0
2025-04-03 11:05:00,22.76,22.76,22.66,22.68,174795.0,22.5683,22.5683,22.4691,22.4889,174795.0
2025-04-03 11:10:00,22.68,22.78,22.66,22.73,268587.0,22.4889,22.5881,22.4691,22.5385,268587.0
2025-04-03 11:15:00,22.73,22.8,22.72,22.77,248505.0,22.5385,22.6079,22.5286,22.5782,248505.0
2025-04-03 11:20:00,22.78,22.81,22.71,22.79,123978.0,22.5881,22.6178,22.5187,22.598,123978.0
2025-04-03 11:25:00,22.78,22.9,22.77,22.8,179192.0,22.5881,22.7071,22.5782,22.6079,179192.0
2025-04-03 11:30:00,22.79,22.83,22.74,22.81,158460.0,22.598,22.6377,22.5484,22.6178,158460.0
2025-04-03 11:35:00,22.82,22.84,22.7,22.83,139310.0,22.6278,22.6476,22.5088,22.6377,139310.0
2025-04-03 11:40:00,22.83,22.92,22.79,22.92,99827.0,22.6377,22.7269,22.598,22.7269,99827.0
2025-04-03 11:45:00,22.92,22.92,22.85,22.88,110575.0,22.7269,22.7269,22.6575,22.6873,110575.0
2025-04-03 11:50:00,22.89,22.89,22.8,22.84,69058.0,22.6972,22.6972,22.6079,22.6476,69058.0
2025-04-03 11:55:00,22.84,22.9,22.81,22.84,116275.0,22.6476,22.7071,22.6178,22.6476,116275.0
2025-04-03 12:00:00,22.84,22.87,22.77,22.78,103727.0,22.6476,22.6773,22.5782,22.5881,103727.0
2025-04-03 12:05:00,22.78,22.82,22.78,22.8,99590.0,22.5881,22.6278,22.5881,22.6079,99590.0
2025-04-03 12:10:00,22.8,22.87,22.8,22.84,65943.0,22.6079,22.6773,22.6079,22.6476,65943.0
2025-04-03 12:15:00,22.83,22.84,22.77,22.83,68391.0,22.6377,22.6476,22.5782,22.6377,68391.0
2025-04-03 12:20:00,22.83,22.85,22.78,22.83,86780.0,22.6377,22.6575,22.5881,22.6377,86780.0
2025-04-03 12:25:00,22.83,22.84,22.78,22.84,56672.0,22.6377,22.6476,22.5881,22.6476,56672.0
2025-04-03 12:30:00,22.85,22.87,22.71,22.72,96550.0,22.6575,22.6773,22.5187,22.5286,96550.0
2025-04-03 12:35:00,22.72,22.73,22.64,22.66,124423.0,22.5286,22.5385,22.4493,22.4691,124423.0
2025-04-03 12:40:00,22.66,22.72,22.64,22.67,88889.0,22.4691,22.5286,22.4493,22.479,88889.0
2025-04-03 12:45:00,22.68,22.71,22.63,22.71,83442.0,22.4889,22.5187,22.4394,22.5187,83442.0
2025-04-03 12:50:00,22.71,22.72,22.62,22.64,111154.0,22.5187,22.5286,22.4294,22.4493,111154.0
2025-04-03 12:55:00,22.64,22.64,22.59,22.6,138544.0,22.4493,22.4493,22.3997,22.4096,138544.0
2025-04-03 13:00:00,22.61,22.64,22.57,22.62,192604.0,22.4195,22.4493,22.3799,22.4294,192604.0
2025-04-03 13:05:00,22.63,22.64,22.57,22.59,324471.0,22.4394,22.4493,22.3799,22.3997,324471.0
2025-04-03 13:10:00,22.58,22.6,22.54,22.56,126079.0,22.3898,22.4096,22.3501,22.37,126079.0
2025-04-03 13:15:00,22.57,22.62,22.56,22.62,97053.0,22.3799,22.4294,22.37,22.4294,97053.0
2025-04-03 13:20:00,22.62,22.63,22.52,22.59,93658.0,22.4294,22.4394,22.3303,22.3997,93658.0
2025-04-03 13:25:00,22.59,22.69,22.59,22.64,159706.0,22.3997,22.4989,22.3997,22.4493,159706.0
2025-04-03 13:30:00,22.63,22.67,22.63,22.67,72674.0,22.4394,22.479,22.4394,22.479,72674.0
2025-04-03 13:35:00,22.66,22.72,22.65,22.68,88267.0,22.4691,22.5286,22.4592,22.4889,88267.0
2025-04-03 13:40:00,22.69,22.73,22.68,22.73,86429.0,22.4989,22.5385,22.4889,22.5385,86429.0
2025-04-03 13:45:00,22.73,22.74,22.69,22.71,103459.0,22.5385,22.5484,22.4989,22.5187,103459.0
2025-04-03 13:50:00,22.71,22.72,22.69,22.72,95951.0,22.5187,22.5286,22.4989,22.5286,95951.0
2025-04-03 13:55:00,22.72,22.73,22.68,22.69,82956.0,22.5286,22.5385,22.4889,22.4989,82956.0
2025-04-03 14:00:00,22.69,22.7,22.6,22.61,83824.0,22.4989,22.5088,22.4096,22.4195,83824.0
2025-04-03 14:05:00,22.61,22.61,22.51,22.57,127007.0,22.4195,22.4195,22.3204,22.3799,127007.0
2025-04-03 14:10:00,22.57,22.6,22.53,22.55,147246.0,22.3799,22.4096,22.3402,22.36,147246.0
2025-04-03 14:15:00,22.55,22.56,22.51,22.55,104609.0,22.36,22.37,22.3204,22.36,104609.0
2025-04-03 14:20:00,22.55,22.61,22.54,22.55,116028.0,22.36,22.4195,22.3501,22.36,116028.0
2025-04-03 14:25:00,22.56,22.61,22.56,22.59,93811.0,22.37,22.4195,22.37,22.3997,93811.0
2025-04-03 14:30:00,22.59,22.61,22.52,22.57,137125.0,22.3997,22.4195,22.3303,22.3799,137125.0
2025-04-03 14:35:00,22.57,22.66,22.57,22.59,151798.0,22.3799,22.4691,22.3799,22.3997,151798.0
2025-04-03 14:40:00,22.59,22.64,22.57,22.62,125889.0,22.3997,22.4493,22.3799,22.4294,125889.0
2025-04-03 14:45:00,22.61,22.63,22.57,22.62,186457.0,22.4195,22.4394,22.3799,22.4294,186457.0
2025-04-03 14:50:00,22.62,22.64,22.57,22.59,102562.0,22.4294,22.4493,22.3799,22.3997,102562.0
2025-04-03 14:55:00,22.59,22.62,22.53,22.6,120570.0,22.3997,22.4294,22.3402,22.4096,120570.0
2025-04-03 15:00:00,22.6,22.63,22.57,22.6,133850.0,22.4096,22.4394,22.3799,22.4096,133850.0
2025-04-03 15:05:00,22.6,22.64,22.57,22.64,118484.0,22.4096,22.4493,22.3799,22.4493,118484.0
2025-04-03 15:10:00,22.64,22.64,22.55,22.56,133340.0,22.4493,22.4493,22.36,22.37,133340.0
2025-04-03 15:15:00,22.56,22.56,22.49,22.53,204135.0,22.37,22.37,22.3005,22.3402,204135.0
2025-04-03 15:20:00,22.53,22.55,22.48,22.54,142174.0,22.3402,22.36,22.2906,22.3501,142174.0
2025-04-03 15:25:00,22.54,22.54,22.5,22.52,145085.0,22.3501,22.3501,22.3105,22.3303,145085.0
2025-04-03 15:30:00,22.52,22.53,22.42,22.45,193683.0,22.3303,22.3402,22.2311,22.2609,193683.0
2025-04-03 15:35:00,22.46,22.52,22.44,22.48,254676.0,22.2708,22.3303,22.251,22.2906,254676.0
2025-04-03 15:40:00,22.47,22.47,22.4,22.44,462990.0,22.2807,22.2807,22.2113,22.251,462990.0
2025-04-03 15:45:00,22.44,22.45,22.35,22.39,303259.0,22.251,22.2609,22.1617,22.2014,303259.0
2025-04-03 15:50:00,22.39,22.43,22.35,22.43,616780.0,22.2014,22.241,22.1617,22.241,616780.0
2025-04-03 15:55:00,22.43,22.43,22.35,22.37,1341745.0,22.241,22.241,22.1617,22.1816,1341745.0
2025-04-04 09:30:00,21.35,21.77,20.8,20.87,590146.0,21.1701,21.5866,20.6248,20.6942,590146.0
2025-04-04 09:35:00,20.87,20.92,20.44,20.63,499260.0,20.6942,20.7438,20.2678,20.4562,499260.0
2025-04-04 09:40:00,20.63,20.72,20.42,20.67,621535.0,20.4562,20.5455,20.248,20.4959,621535.0
2025-04-04 09:45:00,20.67,20.78,20.54,20.55,249654.0,20.4959,20.6049,20.367,20.3769,249654.0
2025-04-04 09:50:00,20.55,20.58,20.36,20.46,253526.0,20.3769,20.4066,20.1885,20.2876,253526.0
2025-04-04 09:55:00,20.46,20.65,20.38,20.51,312813.0,20.2876,20.476,20.2083,20.3372,312813.0
2025-04-04 10:00:00,20.5,20.58,20.39,20.41,188381.0,20.3273,20.4066,20.2182,20.2381,188381.0
2025-04-04 10:05:00,20.41,20.42,20.28,20.29,184014.0,20.2381,20.248,20.1092,20.1191,184014.0
2025-04-04 10:10:00,20.28,20.28,20.13,20.21,183283.0,20.1092,20.1092,19.9604,20.0397,183283.0
2025-04-04 10:15:00,20.2,20.21,20.09,20.1,147409.0,20.0298,20.0397,19.9208,19.9307,147409.0
2025-04-04 10:20:00,20.1,20.14,20.0,20.07,172956.0,19.9307,19.9703,19.8315,19.9009,172956.0
2025-04-04 10:25:00,20.07,20.07,19.88,19.9,148692.0,19.9009,19.9009,19.7125,19.7324,148692.0
2025-04-04 10:30:00,19.89,19.98,19.76,19.79,187672.0,19.7224,19.8117,19.5935,19.6233,187672.0
2025-04-04 10:35:00,19.79,19.83,19.74,19.76,144320.0,19.6233,19.6629,19.5737,19.5935,144320.0
2025-04-04 10:40:00,19.75,19.79,19.66,19.67,186984.0,19.5836,19.6233,19.4944,19.5043,186984.0
2025-04-04 10:45:00,19.67,19.7,19.63,19.66,161194.0,19.5043,19.534,19.4646,19.4944,161194.0
2025-04-04 10:50:00,19.66,19.91,19.58,19.89,276676.0,19.4944,19.7423,19.4151,19.7224,276676.0
2025-04-04 10:55:00,19.89,20.01,19.86,19.95,182727.0,19.7224,19.8414,19.6927,19.7819,182727.0
2025-04-04 11:00:00,19.95,20.26,19.9,20.25,377066.0,19.7819,20.0893,19.7324,20.0794,377066.0
2025-04-04 11:05:00,20.25,20.27,20.08,20.18,128726.0,20.0794,20.0992,19.9108,20.01,128726.0
2025-04-04 11:10:00,20.19,20.47,20.16,20.39,186378.0,20.0199,20.2976,19.9902,20.2182,186378.0
2025-04-04 11:15:00,20.38,20.43,20.3,20.33,148861.0,20.2083,20.2579,20.129,20.1587,148861.0
2025-04-04 11:20:00,20.33,20.47,20.33,20.46,127509.0,20.1587,20.2976,20.1587,20.2876,127509.0
2025-04-04 11:25:00,20.45,20.45,20.13,20.14,259211.0,20.2777,20.2777,19.9604,19.9703,259211.0
2025-04-04 11:30:00,20.14,20.24,20.12,20.14,100248.0,19.9703,20.0695,19.9505,19.9703,100248.0
2025-04-04 11:35:00,20.15,20.16,20.06,20.11,142793.0,19.9803,19.9902,19.891,19.9406,142793.0
2025-04-04 11:40:00,20.11,20.17,20.05,20.13,98066.0,19.9406,20.0001,19.8811,19.9604,98066.0
2025-04-04 11:45:00,20.13,20.18,20.06,20.15,180268.0,19.9604,20.01,19.891,19.9803,180268.0
2025-04-04 11:50:00,20.15,20.17,20.01,20.04,180568.0,19.9803,20.0001,19.8414,19.8712,180568.0
2025-04-04 11:55:00,20.05,20.08,19.93,19.96,156218.0,19.8811,19.9108,19.7621,19.7919,156218.0
2025-04-04 12:00:00,19.96,20.01,19.93,19.95,120305.0,19.7919,19.8414,19.7621,19.7819,120305.0
2025-04-04 12:05:00,19.95,20.11,19.95,20.01,97350.0,19.7819,19.9406,19.7819,19.8414,97350.0
2025-04-04 12:10:00,20.0,20.11,20.0,20.11,88687.0,19.8315,19.9406,19.8315,19.9406,88687.0
2025-04-04 12:15:00,20.11,20.15,19.93,19.94,93641.0,19.9406,19.9803,19.7621,19.772,93641.0
2025-04-04 12:20:00,19.94,19.95,19.88,19.94,97892.0,19.772,19.7819,19.7125,19.772,97892.0
2025-04-04 12:25:00,19.94,20.08,19.92,20.07,158572.0,19.772,19.9108,19.7522,19.9009,158572.0
2025-04-04 12:30:00,20.07,20.09,20.03,20.05,119009.0,19.9009,19.9208,19.8613,19.8811,119009.0
2025-04-04 12:35:00,20.05,20.17,20.04,20.14,150603.0,19.8811,20.0001,19.8712,19.9703,150603.0
2025-04-04 12:40:00,20.15,20.3,20.14,20.21,129997.0,19.9803,20.129,19.9703,20.0397,129997.0
2025-04-04 12:45:00,20.21,20.28,20.21,20.23,183147.0,20.0397,20.1092,20.0397,20.0596,183147.0
2025-04-04 12:50:00,20.23,20.38,20.21,20.37,242511.0,20.0596,20.2083,20.0397,20.1984,242511.0
2025-04-04 12:55:00,20.36,20.4,20.31,20.32,229987.0,20.1885,20.2281,20.1389,20.1488,229987.0
2025-04-04 13:00:00,20.32,20.43,20.27,20.43,134137.0,20.1488,20.2579,20.0992,20.2579,134137.0
2025-04-04 13:05:00,20.42,20.46,20.34,20.39,231297.0,20.248,20.2876,20.1687,20.2182,231297.0
2025-04-04 13:10:00,20.39,20.39,20.18,20.19,112268.0,20.2182,20.2182,20.01,20.0199,112268.0
2025-04-04 13:15:00,20.19,20.19,20.08,20.13,87609.0,20.0199,20.0199,19.9108,19.9604,87609.0
2025-04-04 13:20:00,20.13,20.2,20.11,20.13,124763.0,19.9604,20.0298,19.9406,19.9604,124763.0
2025-04-04 13:25:00,20.13,20.23,20.12,20.21,135291.0,19.9604,20.0596,19.9505,20.0397,135291.0
2025-04-04 13:30:00,20.21,20.21,20.05,20.18,233777.0,20.0397,20.0397,19.8811,20.01,233777.0
2025-04-04 13:35:00,20.18,20.28,20.15,20.2,194253.0,20.01,20.1092,19.9803,20.0298,194253.0
2025-04-04 13:40:00,20.19,20.27,20.16,20.17,211103.0,20.0199,20.0992,19.9902,20.0001,211103.0
2025-04-04 13:45:00,20.17,20.35,20.13,20.34,109371.0,20.0001,20.1786,19.9604,20.1687,109371.0
2025-04-04 13:50:00,20.33,20.34,20.24,20.3,125873.0,20.1587,20.1687,20.0695,20.129,125873.0
2025-04-04 13:55:00,20.29,20.3,20.21,20.28,96415.0,20.1191,20.129,20.0397,20.1092,96415.0
2025-04-04 14:00:00,20.29,20.41,20.28,20.34,138761.0,20.1191,20.2381,20.1092,20.1687,138761.0
2025-04-04 14:05:00,20.34,20.37,20.2,20.22,178069.0,20.1687,20.1984,20.0298,20.0497,178069.0
2025-04-04 14:10:00,20.23,20.24,20.13,20.15,111724.0,20.0596,20.0695,19.9604,19.9803,111724.0
2025-04-04 14:15:00,20.14,20.17,20.1,20.16,97486.0,19.9703,20.0001,19.9307,19.9902,97486.0
2025-04-04 14:20:00,20.17,20.17,20.09,20.1,71984.0,20.0001,20.0001,19.9208,19.9307,71984.0
2025-04-04 14:25:00,20.1,20.1,20.03,20.07,90641.0,19.9307,19.9307,19.8613,19.9009,90641.0
2025-04-04 14:30:00,20.07,20.12,20.04,20.06,107482.0,19.9009,19.9505,19.8712,19.891,107482.0
2025-04-04 14:35:00,20.07,20.1,19.98,19.98,127545.0,19.9009,19.9307,19.8117,19.8117,127545.0
2025-04-04 14:40:00,19.98,20.0,19.84,19.85,106761.0,19.8117,19.8315,19.6729,19.6828,106761.0
2025-04-04 14:45:00,19.85,20.01,19.85,20.01,177263.0,19.6828,19.8414,19.6828,19.8414,177263.0
2025-04-04 14:50:00,20.01,20.01,19.92,19.95,134806.0,19.8414,19.8414,19.7522,19.7819,134806.0
2025-04-04 14:55:00,19.95,19.97,19.91,19.94,113956.0,19.7819,19.8018,19.7423,19.772,113956.0
2025-04-04 15:00:00,19.95,19.97,19.86,19.93,129960.0,19.7819,19.8018,19.6927,19.7621,129960.0
2025-04-04 15:05:00,19.93,19.97,19.89,19.93,121136.0,19.7621,19.8018,19.7224,19.7621,121136.0
2025-04-04 15:10:00,19.93,20.06,19.92,20.02,140084.0,19.7621,19.891,19.7522,19.8513,140084.0
2025-04-04 15:15:00,20.03,20.08,19.99,20.0,119590.0,19.8613,19.9108,19.8216,19.8315,119590.0
2025-04-04 15:20:00,20.0,20.1,20.0,20.09,355734.0,19.8315,19.9307,19.8315,19.9208,355734.0
2025-04-04 15:25:00,20.09,20.17,20.04,20.05,228429.0,19.9208,20.0001,19.8712,19.8811,228429.0
2025-04-04 15:30:00,20.06,20.15,20.04,20.1,230260.0,19.891,19.9803,19.8712,19.9307,230260.0
2025-04-04 15:35:00,20.1,20.15,19.98,20.01,323836.0,19.9307,19.9803,19.8117,19.8414,323836.0
2025-04-04 15:40:00,20.01,20.05,19.95,20.01,209761.0,19.8414,19.8811,19.7819,19.8414,209761.0
2025-04-04 15:45:00,20.0,20.12,19.99,20.0,304292.0,19.8315,19.9505,19.8216,19.8315,304292.0
2025-04-04 15:50:00,20.0,20.0,19.85,19.91,616649.0,19.8315,19.8315,19.6828,19.7423,616649.0
2025-04-04 15:55:00,19.91,19.99,19.88,19.95,1504291.0,19.7423,19.8216,19.7125,19.7819,1504291.0
2025-04-07 09:30:00,19.28,19.33,18.72,19.05,767370.0,19.1176,19.1672,18.5623,18.8895,767370.0
2025-04-07 09:35:00,19.05,19.18,18.97,19.15,325313.0,18.8895,19.0184,18.8102,18.9887,325313.0
2025-04-07 09:40:00,19.14,19.17,18.81,18.98,310108.0,18.9788,19.0085,18.6515,18.8201,310108.0
2025-04-07 09:45:00,18.98,19.33,18.89,19.25,241236.0,18.8201,19.1672,18.7309,19.0878,241236.0
2025-04-07 09:50:00,19.24,19.57,19.22,19.53,165247.0,19.0779,19.4051,19.0581,19.3655,165247.0
2025-04-07 09:55:00,19.52,19.8,19.47,19.74,120588.0,19.3556,19.6332,19.306,19.5737,120588.0
2025-04-07 10:00:00,19.72,19.78,19.54,19.57,201215.0,19.5539,19.6134,19.3754,19.4051,201215.0
2025-04-07 10:05:00,19.57,19.68,19.51,19.53,283566.0,19.4051,19.5142,19.3456,19.3655,283566.0
2025-04-07 10:10:00,19.53,20.72,19.53,20.55,318266.0,19.3655,20.5455,19.3655,20.3769,318266.0
2025-04-07 10:15:00,20.56,20.83,20.4,20.45,244336.0,20.3868,20.6545,20.2281,20.2777,244336.0
2025-04-07 10:20:00,20.43,20.43,19.73,19.77,313924.0,20.2579,20.2579,19.5638,19.6035,313924.0
2025-04-07 10:25:00,19.8,19.98,19.68,19.72,170201.0,19.6332,19.8117,19.5142,19.5539,170201.0
2025-04-07 10:30:00,19.73,20.09,19.65,19.79,180455.0,19.5638,19.9208,19.4845,19.6233,180455.0
2025-04-07 10:35:00,19.79,19.87,19.64,19.69,135723.0,19.6233,19.7026,19.4745,19.5241,135723.0
2025-04-07 10:40:00,19.68,19.89,19.63,19.87,104340.0,19.5142,19.7224,19.4646,19.7026,104340.0
2025-04-07 10:45:00,19.86,20.0,19.83,20.0,148415.0,19.6927,19.8315,19.6629,19.8315,148415.0
2025-04-07 10:50:00,20.0,20.34,19.96,20.32,155292.0,19.8315,20.1687,19.7919,20.1488,155292.0
2025-04-07 10:55:00,20.33,20.33,19.96,19.96,184160.0,20.1587,20.1587,19.7919,19.7919,184160.0
2025-04-07 11:00:00,19.96,20.08,19.91,19.98,167293.0,19.7919,19.9108,19.7423,19.8117,167293.0
2025-04-07 11:05:00,19.99,20.0,19.62,19.65,178108.0,19.8216,19.8315,19.4547,19.4845,178108.0
2025-04-07 11:10:00,19.65,19.68,19.33,19.34,316132.0,19.4845,19.5142,19.1672,19.1771,316132.0
2025-04-07 11:15:00,19.33,19.54,19.21,19.49,202953.0,19.1672,19.3754,19.0482,19.3258,202953.0
2025-04-07 11:20:00,19.49,19.62,19.3,19.3,123607.0,19.3258,19.4547,19.1374,19.1374,123607.0
2025-04-07 11:25:00,19.3,19.42,19.28,19.31,147459.0,19.1374,19.2564,19.1176,19.1473,147459.0
2025-04-07 11:30:00,19.32,19.6,19.32,19.57,86068.0,19.1572,19.4349,19.1572,19.4051,86068.0
2025-04-07 11:35:00,19.57,19.76,19.57,19.69,142937.0,19.4051,19.5935,19.4051,19.5241,142937.0
2025-04-07 11:40:00,19.71,20.02,19.69,20.0,76775.0,19.544,19.8513,19.5241,19.8315,76775.0
2025-04-07 11:45:00,19.99,20.01,19.81,19.86,64704.0,19.8216,19.8414,19.6431,19.6927,64704.0
2025-04-07 11:50:00,19.86,19.96,19.64,19.64,112363.0,19.6927,19.7919,19.4745,19.4745,112363.0
2025-04-07 11:55:00,19.64,19.71,19.59,19.6,82360.0,19.4745,19.544,19.425,19.4349,82360.0
2025-04-07 12:00:00,19.59,19.63,19.5,19.57,100896.0,19.425,19.4646,19.3357,19.4051,100896.0
2025-04-07 12:05:00,19.58,19.6,19.51,19.52,53740.0,19.4151,19.4349,19.3456,19.3556,53740.0
2025-04-07 12:10:00,19.52,19.55,19.4,19.48,143068.0,19.3556,19.3853,19.2366,19.3159,143068.0
2025-04-07 12:15:00,19.47,19.56,19.38,19.54,148827.0,19.306,19.3952,19.2167,19.3754,148827.0
2025-04-07 12:20:00,19.53,19.55,19.4,19.46,74944.0,19.3655,19.3853,19.2366,19.2961,74944.0
2025-04-07 12:25:00,19.46,19.62,19.44,19.61,95242.0,19.2961,19.4547,19.2762,19.4448,95242.0
2025-04-07 12:30:00,19.61,19.77,19.59,19.73,160427.0,19.4448,19.6035,19.425,19.5638,160427.0
2025-04-07 12:35:00,19.74,19.75,19.62,19.63,96132.0,19.5737,19.5836,19.4547,19.4646,96132.0
2025-04-07 12:40:00,19.63,19.67,19.5,19.57,97508.0,19.4646,19.5043,19.3357,19.4051,97508.0
2025-04-07 12:45:00,19.56,19.56,19.41,19.42,100381.0,19.3952,19.3952,19.2465,19.2564,100381.0
2025-04-07 12:50:00,19.43,19.45,19.34,19.45,140187.0,19.2663,19.2861,19.1771,19.2861,140187.0
2025-04-07 12:55:00,19.45,19.49,19.33,19.41,79645.0,19.2861,19.3258,19.1672,19.2465,79645.0
2025-04-07 13:00:00,19.41,19.82,19.4,19.51,156500.0,19.2465,19.653,19.2366,19.3456,156500.0
2025-04-07 13:05:00,19.51,19.54,19.45,19.52,102303.0,19.3456,19.3754,19.2861,19.3556,102303.0
2025-04-07 13:10:00,19.52,19.8,19.48,19.8,99984.0,19.3556,19.6332,19.3159,19.6332,99984.0
2025-04-07 13:15:00,19.8,19.9,19.74,19.85,346572.0,19.6332,19.7324,19.5737,19.6828,346572.0
2025-04-07 13:20:00,19.85,19.96,19.81,19.93,230222.0,19.6828,19.7919,19.6431,19.7621,230222.0
2025-04-07 13:25:00,19.93,20.0,19.86,19.96,149182.0,19.7621,19.8315,19.6927,19.7919,149182.0
2025-04-07 13:30:00,19.96,19.98,19.76,19.86,145585.0,19.7919,19.8117,19.5935,19.6927,145585.0
2025-04-07 13:35:00,19.86,20.03,19.83,20.02,153928.0,19.6927,19.8613,19.6629,19.8513,153928.0
2025-04-07 13:40:00,20.01,20.16,19.91,20.14,80113.0,19.8414,19.9902,19.7423,19.9703,80113.0
2025-04-07 13:45:00,20.16,20.29,20.04,20.12,130172.0,19.9902,20.1191,19.8712,19.9505,130172.0
2025-04-07 13:50:00,20.12,20.14,19.97,20.03,154593.0,19.9505,19.9703,19.8018,19.8613,154593.0
2025-04-07 13:55:00,20.04,20.13,19.96,20.1,249245.0,19.8712,19.9604,19.7919,19.9307,249245.0
2025-04-07 14:00:00,20.11,20.2,20.05,20.11,176107.0,19.9406,20.0298,19.8811,19.9406,176107.0
2025-04-07 14:05:00,20.11,20.11,19.9,19.91,119725.0,19.9406,19.9406,19.7324,19.7423,119725.0
2025-04-07 14:10:00,19.91,20.05,19.89,19.95,183857.0,19.7423,19.8811,19.7224,19.7819,183857.0
2025-04-07 14:15:00,19.95,20.09,19.91,20.05,159248.0,19.7819,19.9208,19.7423,19.8811,159248.0
2025-04-07 14:20:00,20.05,20.15,20.01,20.06,120013.0,19.8811,19.9803,19.8414,19.891,120013.0
2025-04-07 14:25:00,20.07,20.07,19.77,19.8,118368.0,19.9009,19.9009,19.6035,19.6332,118368.0
2025-04-07 14:30:00,19.8,19.88,19.78,19.86,119268.0,19.6332,19.7125,19.6134,19.6927,119268.0
2025-04-07 14:35:00,19.86,20.0,19.84,20.0,81210.0,19.6927,19.8315,19.6729,19.8315,81210.0
2025-04-07 14:40:00,20.0,20.06,19.88,19.88,94697.0,19.8315,19.891,19.7125,19.7125,94697.0
2025-04-07 14:45:00,19.89,19.92,19.77,19.85,81015.0,19.7224,19.7522,19.6035,19.6828,81015.0
2025-04-07 14:50:00,19.84,19.84,19.66,19.68,88413.0,19.6729,19.6729,19.4944,19.5142,88413.0
2025-04-07 14:55:00,19.67,19.7,19.61,19.64,125898.0,19.5043,19.534,19.4448,19.4745,125898.0
2025-04-07 15:00:00,19.64,19.85,19.64,19.71,146159.0,19.4745,19.6828,19.4745,19.544,146159.0
2025-04-07 15:05:00,19.71,19.74,19.64,19.66,104754.0,19.544,19.5737,19.4745,19.4944,104754.0
2025-04-07 15:10:00,19.67,19.76,19.64,19.71,127101.0,19.5043,19.5935,19.4745,19.544,127101.0
2025-04-07 15:15:00,19.71,19.86,19.66,19.82,154629.0,19.544,19.6927,19.4944,19.653,154629.0
2025-04-07 15:20:00,19.82,19.84,19.72,19.77,168306.0,19.653,19.6729,19.5539,19.6035,168306.0
2025-04-07 15:25:00,19.77,19.79,19.66,19.69,163919.0,19.6035,19.6233,19.4944,19.5241,163919.0
2025-04-07 15:30:00,19.69,19.97,19.68,19.95,213673.0,19.5241,19.8018,19.5142,19.7819,213673.0
2025-04-07 15:35:00,19.96,20.0,19.89,19.92,272050.0,19.7919,19.8315,19.7224,19.7522,272050.0
2025-04-07 15:40:00,19.92,19.92,19.73,19.75,311588.0,19.7522,19.7522,19.5638,19.5836,311588.0
2025-04-07 15:45:00,19.75,19.86,19.69,19.86,293723.0,19.5836,19.6927,19.5241,19.6927,293723.0
2025-04-07 15:50:00,19.87,19.97,19.83,19.96,528667.0,19.7026,19.8018,19.6629,19.7919,528667.0
2025-04-07 15:55:00,19.96,20.03,19.92,19.97,1000216.0,19.7919,19.8613,19.7522,19.8018,1000216.0
2025-04-08 09:30:00,20.67,20.95,20.62,20.69,501033.0,20.4959,20.7735,20.4463,20.5157,501033.0
2025-04-08 09:35:00,20.7,20.7,20.53,20.57,212606.0,20.5256,20.5256,20.3571,20.3967,212606.0
2025-04-08 09:40:00,20.57,20.67,20.4,20.52,163250.0,20.3967,20.4959,20.2281,20.3471,163250.0
2025-04-08 09:45:00,20.52,20.53,20.33,20.38,150267.0,20.3471,20.3571,20.1587,20.2083,150267.0
2025-04-08 09:50:00,20.4,20.48,20.28,20.39,103495.0,20.2281,20.3075,20.1092,20.2182,103495.0
2025-04-08 09:55:00,20.4,20.42,20.31,20.34,95459.0,20.2281,20.248,20.1389,20.1687,95459.0
2025-04-08 10:00:00,20.34,20.45,20.23,20.36,115425.0,20.1687,20.2777,20.0596,20.1885,115425.0
2025-04-08 10:05:00,20.38,20.48,20.36,20.46,183489.0,20.2083,20.3075,20.1885,20.2876,183489.0
2025-04-08 10:10:00,20.45,20.52,20.34,20.45,123881.0,20.2777,20.3471,20.1687,20.2777,123881.0
2025-04-08 10:15:00,20.46,20.59,20.45,20.52,125288.0,20.2876,20.4165,20.2777,20.3471,125288.0
2025-04-08 10:20:00,20.53,20.63,20.41,20.41,118102.0,20.3571,20.4562,20.2381,20.2381,118102.0
2025-04-08 10:25:00,20.41,20.58,20.4,20.5,124541.0,20.2381,20.4066,20.2281,20.3273,124541.0
2025-04-08 10:30:00,20.5,20.51,20.35,20.43,469382.0,20.3273,20.3372,20.1786,20.2579,469382.0
2025-04-08 10:35:00,20.43,20.44,20.17,20.29,147211.0,20.2579,20.2678,20.0001,20.1191,147211.0
2025-04-08 10:40:00,20.26,20.29,20.1,20.11,155065.0,20.0893,20.1191,19.9307,19.9406,155065.0
2025-04-08 10:45:00,20.11,20.14,20.0,20.0,255103.0,19.9406,19.9703,19.8315,19.8315,255103.0
2025-04-08 10:50:00,20.01,20.04,19.93,19.98,131360.0,19.8414,19.8712,19.7621,19.8117,131360.0
2025-04-08 10:55:00,19.98,20.0,19.88,19.89,101265.0,19.8117,19.8315,19.7125,19.7224,101265.0
2025-04-08 11:00:00,19.89,19.98,19.88,19.95,103552.0,19.7224,19.8117,19.7125,19.7819,103552.0
2025-04-08 11:05:00,19.95,19.96,19.82,19.87,105279.0,19.7819,19.7919,19.653,19.7026,105279.0
2025-04-08 11:10:00,19.88,19.9,19.72,19.75,88320.0,19.7125,19.7324,19.5539,19.5836,88320.0
2025-04-08 11:15:00,19.75,19.76,19.65,19.73,110924.0,19.5836,19.5935,19.4845,19.5638,110924.0
2025-04-08 11:20:00,19.73,19.81,19.66,19.7,106926.0,19.5638,19.6431,19.4944,19.534,106926.0
2025-04-08 11:25:00,19.7,19.77,19.67,19.73,92499.0,19.534,19.6035,19.5043,19.5638,92499.0
2025-04-08 11:30:00,19.73,19.92,19.72,19.92,100646.0,19.5638,19.7522,19.5539,19.7522,100646.0
2025-04-08 11:35:00,19.91,20.0,19.88,19.94,126660.0,19.7423,19.8315,19.7125,19.772,126660.0
2025-04-08 11:40:00,19.94,20.03,19.92,19.97,74432.0,19.772,19.8613,19.7522,19.8018,74432.0
2025-04-08 11:45:00,19.97,20.03,19.95,20.0,68861.0,19.8018,19.8613,19.7819,19.8315,68861.0
2025-04-08 11:50:00,20.0,20.08,19.9,20.07,106024.0,19.8315,19.9108,19.7324,19.9009,106024.0
2025-04-08 11:55:00,20.06,20.15,20.03,20.11,69107.0,19.891,19.9803,19.8613,19.9406,69107.0
2025-04-08 12:00:00,20.11,20.11,20.02,20.03,74789.0,19.9406,19.9406,19.8513,19.8613,74789.0
2025-04-08 12:05:00,20.04,20.08,19.96,19.96,61279.0,19.8712,19.9108,19.7919,19.7919,61279.0
2025-04-08 12:10:00,19.96,20.04,19.95,19.98,57426.0,19.7919,19.8712,19.7819,19.8117,57426.0
2025-04-08 12:15:00,19.98,19.98,19.82,19.84,58111.0,19.8117,19.8117,19.653,19.6729,58111.0
2025-04-08 12:20:00,19.84,19.9,19.8,19.82,57313.0,19.6729,19.7324,19.6332,19.653,57313.0
2025-04-08 12:25:00,19.82,19.91,19.81,19.91,40606.0,19.653,19.7423,19.6431,19.7423,40606.0
2025-04-08 12:30:00,19.91,19.95,19.75,19.84,131630.0,19.7423,19.7819,19.5836,19.6729,131630.0
2025-04-08 12:35:00,19.84,19.87,19.67,19.69,75060.0,19.6729,19.7026,19.5043,19.5241,75060.0
2025-04-08 12:40:00,19.68,19.71,19.57,19.62,112930.0,19.5142,19.544,19.4051,19.4547,112930.0
2025-04-08 12:45:00,19.62,19.75,19.55,19.69,214128.0,19.4547,19.5836,19.3853,19.5241,214128.0
2025-04-08 12:50:00,19.7,19.73,19.63,19.67,83482.0,19.534,19.5638,19.4646,19.5043,83482.0
2025-04-08 12:55:00,19.67,19.76,19.55,19.57,114979.0,19.5043,19.5935,19.3853,19.4051,114979.0
2025-04-08 13:00:00,19.57,19.63,19.52,19.6,139538.0,19.4051,19.4646,19.3556,19.4349,139538.0
2025-04-08 13:05:00,19.6,19.66,19.45,19.46,79293.0,19.4349,19.4944,19.2861,19.2961,79293.0
2025-04-08 13:10:00,19.46,19.52,19.36,19.5,118804.0,19.2961,19.3556,19.1969,19.3357,118804.0
2025-04-08 13:15:00,19.5,19.64,19.48,19.5,152102.0,19.3357,19.4745,19.3159,19.3357,152102.0
2025-04-08 13:20:00,19.5,19.52,19.41,19.51,133101.0,19.3357,19.3556,19.2465,19.3456,133101.0
2025-04-08 13:25:00,19.51,19.54,19.44,19.51,107634.0,19.3456,19.3754,19.2762,19.3456,107634.0
2025-04-08 13:30:00,19.51,19.62,19.48,19.57,115249.0,19.3456,19.4547,19.3159,19.4051,115249.0
2025-04-08 13:35:00,19.56,19.82,19.55,19.71,321604.0,19.3952,19.653,19.3853,19.544,321604.0
2025-04-08 13:40:00,19.7,19.87,19.69,19.81,150059.0,19.534,19.7026,19.5241,19.6431,150059.0
2025-04-08 13:45:00,19.82,19.82,19.64,19.67,95338.0,19.653,19.653,19.4745,19.5043,95338.0
2025-04-08 13:50:00,19.67,19.74,19.61,19.68,97097.0,19.5043,19.5737,19.4448,19.5142,97097.0
2025-04-08 13:55:00,19.67,19.74,19.65,19.71,108970.0,19.5043,19.5737,19.4845,19.544,108970.0
2025-04-08 14:00:00,19.7,19.77,19.67,19.71,130851.0,19.534,19.6035,19.5043,19.544,130851.0
2025-04-08 14:05:00,19.71,19.72,19.63,19.63,77245.0,19.544,19.5539,19.4646,19.4646,77245.0
2025-04-08 14:10:00,19.63,19.67,19.6,19.64,115018.0,19.4646,19.5043,19.4349,19.4745,115018.0
2025-04-08 14:15:00,19.64,19.75,19.62,19.73,87448.0,19.4745,19.5836,19.4547,19.5638,87448.0
2025-04-08 14:20:00,19.73,19.75,19.63,19.67,95177.0,19.5638,19.5836,19.4646,19.5043,95177.0
2025-04-08 14:25:00,19.67,19.67,19.49,19.52,75189.0,19.5043,19.5043,19.3258,19.3556,75189.0
2025-04-08 14:30:00,19.52,19.93,19.52,19.67,387829.0,19.3556,19.7621,19.3556,19.5043,387829.0
2025-04-08 14:35:00,19.66,19.69,19.57,19.59,121043.0,19.4944,19.5241,19.4051,19.425,121043.0
2025-04-08 14:40:00,19.59,19.6,19.46,19.51,65196.0,19.425,19.4349,19.2961,19.3456,65196.0
2025-04-08 14:45:00,19.51,19.6,19.48,19.53,182409.0,19.3456,19.4349,19.3159,19.3655,182409.0
2025-04-08 14:50:00,19.53,19.6,19.5,19.52,83710.0,19.3655,19.4349,19.3357,19.3556,83710.0
2025-04-08 14:55:00,19.52,19.53,19.45,19.46,117472.0,19.3556,19.3655,19.2861,19.2961,117472.0
2025-04-08 15:00:00,19.46,19.49,19.41,19.43,126342.0,19.2961,19.3258,19.2465,19.2663,126342.0
2025-04-08 15:05:00,19.42,19.44,19.26,19.27,240982.0,19.2564,19.2762,19.0978,19.1077,240982.0
2025-04-08 15:10:00,19.26,19.31,19.18,19.2,130412.0,19.0978,19.1473,19.0184,19.0383,130412.0
2025-04-08 15:15:00,19.21,19.24,19.07,19.09,253605.0,19.0482,19.0779,18.9094,18.9292,253605.0
2025-04-08 15:20:00,19.09,19.18,19.06,19.18,282789.0,18.9292,19.0184,18.8994,19.0184,282789.0
2025-04-08 15:25:00,19.18,19.24,19.15,19.16,211933.0,19.0184,19.0779,18.9887,18.9986,211933.0
2025-04-08 15:30:00,19.16,19.2,19.08,19.11,220013.0,18.9986,19.0383,18.9193,18.949,220013.0
2025-04-08 15:35:00,19.1,19.12,18.97,18.98,290748.0,18.9391,18.9589,18.8102,18.8201,290748.0
2025-04-08 15:40:00,18.98,19.11,18.96,18.98,315958.0,18.8201,18.949,18.8003,18.8201,315958.0
2025-04-08 15:45:00,18.98,19.03,18.89,18.89,377068.0,18.8201,18.8697,18.7309,18.7309,377068.0
2025-04-08 15:50:00,18.9,19.18,18.9,19.16,643292.0,18.7408,19.0184,18.7408,18.9986,643292.0
2025-04-08 15:55:00,19.16,19.31,19.08,19.25,1297232.0,18.9986,19.1473,18.9193,19.0878,1297232.0
2025-04-09 09:30:00,18.86,19.14,18.75,19.01,384764.0,18.7011,18.9788,18.592,18.8499,384764.0
2025-04-09 09:35:00,19.02,19.25,18.89,19.23,129458.0,18.8598,19.0878,18.7309,19.068,129458.0
2025-04-09 09:40:00,19.23,19.42,19.16,19.2,167076.0,19.068,19.2564,18.9986,19.0383,167076.0
2025-04-09 09:45:00,19.22,19.26,18.96,19.11,119085.0,19.0581,19.0978,18.8003,18.949,119085.0
2025-04-09 09:50:00,19.1,19.19,19.06,19.12,220315.0,18.9391,19.0283,18.8994,18.9589,220315.0
2025-04-09 09:55:00,19.13,19.26,19.07,19.08,98587.0,18.9688,19.0978,18.9094,18.9193,98587.0
2025-04-09 10:00:00,19.09,19.35,19.07,19.25,123514.0,18.9292,19.187,18.9094,19.0878,123514.0
2025-04-09 10:05:00,19.24,19.25,19.02,19.11,128328.0,19.0779,19.0878,18.8598,18.949,128328.0
2025-04-09 10:10:00,19.1,19.21,19.01,19.04,71130.0,18.9391,19.0482,18.8499,18.8796,71130.0
2025-04-09 10:15:00,19.06,19.14,19.03,19.1,70959.0,18.8994,18.9788,18.8697,18.9391,70959.0
2025-04-09 10:20:00,19.11,19.2,19.0,19.11,85785.0,18.949,19.0383,18.8399,18.949,85785.0
2025-04-09 10:25:00,19.11,19.12,18.94,19.07,97333.0,18.949,18.9589,18.7804,18.9094,97333.0
2025-04-09 10:30:00,19.07,19.29,19.03,19.27,113964.0,18.9094,19.1275,18.8697,19.1077,113964.0
2025-04-09 10:35:00,19.27,19.28,19.17,19.22,66126.0,19.1077,19.1176,19.0085,19.0581,66126.0
2025-04-09 10:40:00,19.21,19.21,19.09,19.13,62861.0,19.0482,19.0482,18.9292,18.9688,62861.0
2025-04-09 10:45:00,19.13,19.35,19.08,19.18,93850.0,18.9688,19.187,18.9193,19.0184,93850.0
2025-04-09 10:50:00,19.2,19.21,19.03,19.1,72091.0,19.0383,19.0482,18.8697,18.9391,72091.0
2025-04-09 10:55:00,19.1,19.13,18.96,18.96,75510.0,18.9391,18.9688,18.8003,18.8003,75510.0
2025-04-09 11:00:00,18.96,19.14,18.95,19.14,104847.0,18.8003,18.9788,18.7904,18.9788,104847.0
2025-04-09 11:05:00,19.14,19.3,19.11,19.26,92577.0,18.9788,19.1374,18.949,19.0978,92577.0
2025-04-09 11:10:00,19.26,19.37,19.25,19.32,81432.0,19.0978,19.2068,19.0878,19.1572,81432.0
2025-04-09 11:15:00,19.32,19.49,19.32,19.48,187093.0,19.1572,19.3258,19.1572,19.3159,187093.0
2025-04-09 11:20:00,19.48,19.54,19.37,19.46,174310.0,19.3159,19.3754,19.2068,19.2961,174310.0
2025-04-09 11:25:00,19.46,19.46,19.36,19.41,151206.0,19.2961,19.2961,19.1969,19.2465,151206.0
2025-04-09 11:30:00,19.42,19.52,19.37,19.44,134328.0,19.2564,19.3556,19.2068,19.2762,134328.0
2025-04-09 11:35:00,19.44,19.47,19.33,19.35,89579.0,19.2762,19.306,19.1672,19.187,89579.0
2025-04-09 11:40:00,19.34,19.4,19.3,19.35,98985.0,19.1771,19.2366,19.1374,19.187,98985.0
2025-04-09 11:45:00,19.35,19.59,19.34,19.53,136803.0,19.187,19.425,19.1771,19.3655,136803.0
2025-04-09 11:50:00,19.53,19.6,19.49,19.51,52177.0,19.3655,19.4349,19.3258,19.3456,52177.0
2025-04-09 11:55:00,19.5,19.5,19.37,19.39,77729.0,19.3357,19.3357,19.2068,19.2267,77729.0
2025-04-09 12:00:00,19.39,19.47,19.35,19.4,76946.0,19.2267,19.306,19.187,19.2366,76946.0
2025-04-09 12:05:00,19.41,19.51,19.41,19.5,83665.0,19.2465,19.3456,19.2465,19.3357,83665.0
2025-04-09 12:10:00,19.49,19.61,19.47,19.57,69054.0,19.3258,19.4448,19.306,19.4051,69054.0
2025-04-09 12:15:00,19.58,19.64,19.57,19.6,50454.0,19.4151,19.4745,19.4051,19.4349,50454.0
2025-04-09 12:20:00,19.59,19.61,19.54,19.56,49067.0,19.425,19.4448,19.3754,19.3952,49067.0
2025-04-09 12:25:00,19.55,19.61,19.52,19.53,102318.0,19.3853,19.4448,19.3556,19.3655,102318.0
2025-04-09 12:30:00,19.53,19.58,19.48,19.57,165793.0,19.3655,19.4151,19.3159,19.4051,165793.0
2025-04-09 12:35:00,19.58,19.63,19.54,19.6,68950.0,19.4151,19.4646,19.3754,19.4349,68950.0
2025-04-09 12:40:00,19.59,19.61,19.5,19.54,91209.0,19.425,19.4448,19.3357,19.3754,91209.0
2025-04-09 12:45:00,19.54,19.58,19.47,19.57,74854.0,19.3754,19.4151,19.306,19.4051,74854.0
2025-04-09 12:50:00,19.57,19.63,19.51,19.63,78553.0,19.4051,19.4646,19.3456,19.4646,78553.0
2025-04-09 12:55:00,19.62,19.68,19.55,19.55,71492.0,19.4547,19.5142,19.3853,19.3853,71492.0
2025-04-09 13:00:00,19.56,19.91,19.56,19.89,132983.0,19.3952,19.7423,19.3952,19.7224,132983.0
2025-04-09 13:05:00,19.88,19.88,19.58,19.61,99876.0,19.7125,19.7125,19.4151,19.4448,99876.0
2025-04-09 13:10:00,19.62,19.63,19.54,19.6,87570.0,19.4547,19.4646,19.3754,19.4349,87570.0
2025-04-09 13:15:00,19.6,20.09,19.31,20.02,438806.0,19.4349,19.9208,19.1473,19.8513,438806.0
2025-04-09 13:20:00,20.02,20.77,19.89,20.7,661576.0,19.8513,20.595,19.7224,20.5256,661576.0
2025-04-09 13:25:00,20.7,21.32,20.7,20.93,347397.0,20.5256,21.1404,20.5256,20.7537,347397.0
2025-04-09 13:30:00,20.93,21.46,20.84,21.46,268305.0,20.7537,21.2792,20.6644,21.2792,268305.0
2025-04-09 13:35:00,21.45,21.71,21.27,21.28,451259.0,21.2693,21.5271,21.0908,21.1007,451259.0
2025-04-09 13:40:00,21.29,21.44,21.19,21.4,274852.0,21.1106,21.2594,21.0115,21.2197,274852.0
2025-04-09 13:45:00,21.4,21.77,21.4,21.66,211255.0,21.2197,21.5866,21.2197,21.4775,211255.0
2025-04-09 13:50:00,21.66,21.79,21.55,21.7,396471.0,21.4775,21.6064,21.3685,21.5172,396471.0
2025-04-09 13:55:00,21.69,22.09,21.61,21.91,294497.0,21.5073,21.9039,21.428,21.7254,294497.0
2025-04-09 14:00:00,21.93,22.25,21.93,22.15,274581.0,21.7453,22.0626,21.7453,21.9634,274581.0
2025-04-09 14:05:00,22.15,22.19,21.77,21.97,270253.0,21.9634,22.0031,21.5866,21.7849,270253.0
2025-04-09 14:10:00,21.96,22.2,21.91,22.12,296646.0,21.775,22.013,21.7254,21.9337,296646.0
2025-04-09 14:15:00,22.11,22.32,22.04,22.16,298187.0,21.9237,22.132,21.8543,21.9733,298187.0
2025-04-09 14:20:00,22.15,22.36,22.09,22.31,268709.0,21.9634,22.1716,21.9039,22.1221,268709.0
2025-04-09 14:25:00,22.31,22.46,22.27,22.3,182310.0,22.1221,22.2708,22.0824,22.1121,182310.0
2025-04-09 14:30:00,22.3,22.55,22.29,22.34,259427.0,22.1121,22.36,22.1022,22.1518,259427.0
2025-04-09 14:35:00,22.35,22.46,22.27,22.39,200813.0,22.1617,22.2708,22.0824,22.2014,200813.0
2025-04-09 14:40:00,22.4,22.51,22.25,22.29,167152.0,22.2113,22.3204,22.0626,22.1022,167152.0
2025-04-09 14:45:00,22.3,22.38,22.16,22.3,269137.0,22.1121,22.1915,21.9733,22.1121,269137.0
2025-04-09 14:50:00,22.3,22.35,22.07,22.07,201194.0,22.1121,22.1617,21.8841,21.8841,201194.0
2025-04-09 14:55:00,22.07,22.11,21.82,21.82,226708.0,21.8841,21.9237,21.6362,21.6362,226708.0
2025-04-09 15:00:00,21.81,21.96,21.78,21.93,165703.0,21.6263,21.775,21.5965,21.7453,165703.0
2025-04-09 15:05:00,21.92,22.03,21.88,21.94,166295.0,21.7353,21.8444,21.6957,21.7552,166295.0
2025-04-09 15:10:00,21.95,22.15,21.94,22.13,191958.0,21.7651,21.9634,21.7552,21.9436,191958.0
2025-04-09 15:15:00,22.14,22.21,21.97,22.1,207039.0,21.9535,22.0229,21.7849,21.9138,207039.0
2025-04-09 15:20:00,22.1,22.26,22.07,22.21,82691.0,21.9138,22.0725,21.8841,22.0229,82691.0
2025-04-09 15:25:00,22.21,22.33,22.18,22.23,170692.0,22.0229,22.1419,21.9932,22.0427,170692.0
2025-04-09 15:30:00,22.23,22.41,22.18,22.38,326888.0,22.0427,22.2212,21.9932,22.1915,326888.0
2025-04-09 15:35:00,22.38,22.38,22.17,22.27,451976.0,22.1915,22.1915,21.9832,22.0824,451976.0
2025-04-09 15:40:00,22.28,22.39,22.26,22.32,297083.0,22.0923,22.2014,22.0725,22.132,297083.0
2025-04-09 15:45:00,22.32,22.34,22.16,22.2,281335.0,22.132,22.1518,21.9733,22.013,281335.0
2025-04-09 15:50:00,22.2,22.27,22.08,22.11,563585.0,22.013,22.0824,21.894,21.9237,563585.0
2025-04-09 15:55:00,22.12,22.14,21.98,22.04,1289178.0,21.9337,21.9535,21.7948,21.8543,1289178.0
2025-04-10 09:30:00,21.18,21.21,20.87,21.0,346250.0,21.0016,21.0313,20.6942,20.8231,346250.0
2025-04-10 09:35:00,21.01,21.08,20.76,20.99,149638.0,20.833,20.9024,20.5851,20.8132,149638.0
2025-04-10 09:40:00,20.98,21.0,20.69,20.75,121016.0,20.8033,20.8231,20.5157,20.5752,121016.0
2025-04-10 09:45:00,20.77,20.85,20.69,20.71,135462.0,20.595,20.6744,20.5157,20.5355,135462.0
2025-04-10 09:50:00,20.7,20.74,20.5,20.52,217175.0,20.5256,20.5653,20.3273,20.3471,217175.0
2025-04-10 09:55:00,20.52,20.53,20.33,20.34,155474.0,20.3471,20.3571,20.1587,20.1687,155474.0
2025-04-10 10:00:00,20.33,20.48,20.3,20.33,148003.0,20.1587,20.3075,20.129,20.1587,148003.0
2025-04-10 10:05:00,20.35,20.42,20.17,20.26,305931.0,20.1786,20.248,20.0001,20.0893,305931.0
2025-04-10 10:10:00,20.26,20.28,20.15,20.22,108929.0,20.0893,20.1092,19.9803,20.0497,108929.0
2025-04-10 10:15:00,20.23,20.48,20.22,20.4,128821.0,20.0596,20.3075,20.0497,20.2281,128821.0
2025-04-10 10:20:00,20.39,20.61,20.39,20.57,141768.0,20.2182,20.4364,20.2182,20.3967,141768.0
2025-04-10 10:25:00,20.57,20.64,20.52,20.53,147746.0,20.3967,20.4661,20.3471,20.3571,147746.0
2025-04-10 10:30:00,20.54,20.7,20.54,20.68,140329.0,20.367,20.5256,20.367,20.5058,140329.0
2025-04-10 10:35:00,20.67,20.74,20.57,20.58,90235.0,20.4959,20.5653,20.3967,20.4066,90235.0
2025-04-10 10:40:00,20.58,20.64,20.52,20.55,56612.0,20.4066,20.4661,20.3471,20.3769,56612.0
2025-04-10 10:45:00,20.55,20.56,20.44,20.51,71086.0,20.3769,20.3868,20.2678,20.3372,71086.0
2025-04-10 10:50:00,20.51,20.54,20.42,20.48,50760.0,20.3372,20.367,20.248,20.3075,50760.0
2025-04-10 10:55:00,20.48,20.5,20.37,20.39,79309.0,20.3075,20.3273,20.1984,20.2182,79309.0
2025-04-10 11:00:00,20.38,20.43,20.3,20.32,60848.0,20.2083,20.2579,20.129,20.1488,60848.0
2025-04-10 11:05:00,20.33,20.58,20.33,20.55,95343.0,20.1587,20.4066,20.1587,20.3769,95343.0
2025-04-10 11:10:00,20.55,20.58,20.43,20.46,123652.0,20.3769,20.4066,20.2579,20.2876,123652.0
2025-04-10 11:15:00,20.45,20.45,20.31,20.32,79723.0,20.2777,20.2777,20.1389,20.1488,79723.0
2025-04-10 11:20:00,20.32,20.35,20.26,20.31,115029.0,20.1488,20.1786,20.0893,20.1389,115029.0
2025-04-10 11:25:00,20.3,20.32,20.2,20.23,136929.0,20.129,20.1488,20.0298,20.0596,136929.0
2025-04-10 11:30:00,20.23,20.3,20.19,20.28,156546.0,20.0596,20.129,20.0199,20.1092,156546.0
2025-04-10 11:35:00,20.29,20.35,20.2,20.21,94151.0,20.1191,20.1786,20.0298,20.0397,94151.0
2025-04-10 11:40:00,20.21,20.32,20.2,20.28,141748.0,20.0397,20.1488,20.0298,20.1092,141748.0
2025-04-10 11:45:00,20.27,20.34,20.18,20.18,106763.0,20.0992,20.1687,20.01,20.01,106763.0
2025-04-10 11:50:00,20.18,20.22,20.1,20.21,121191.0,20.01,20.0497,19.9307,20.0397,121191.0
2025-04-10 11:55:00,20.22,20.27,20.17,20.23,119466.0,20.0497,20.0992,20.0001,20.0596,119466.0
2025-04-10 12:00:00,20.22,20.34,20.08,20.11,163823.0,20.0497,20.1687,19.9108,19.9406,163823.0
2025-04-10 12:05:00,20.11,20.2,20.08,20.14,128304.0,19.9406,20.0298,19.9108,19.9703,128304.0
2025-04-10 12:10:00,20.14,20.22,20.04,20.05,127214.0,19.9703,20.0497,19.8712,19.8811,127214.0
2025-04-10 12:15:00,20.04,20.05,19.95,20.05,112294.0,19.8712,19.8811,19.7819,19.8811,112294.0
2025-04-10 12:20:00,20.05,20.06,19.91,19.98,140018.0,19.8811,19.891,19.7423,19.8117,140018.0
2025-04-10 12:25:00,19.99,20.0,19.79,19.86,88862.0,19.8216,19.8315,19.6233,19.6927,88862.0
2025-04-10 12:30:00,19.86,20.11,19.85,20.08,128062.0,19.6927,19.9406,19.6828,19.9108,128062.0
2025-04-10 12:35:00,20.08,20.16,20.03,20.07,82551.0,19.9108,19.9902,19.8613,19.9009,82551.0
2025-04-10 12:40:00,20.07,20.08,19.97,20.05,84262.0,19.9009,19.9108,19.8018,19.8811,84262.0
2025-04-10 12:45:00,20.06,20.14,19.92,20.12,60672.0,19.891,19.9703,19.7522,19.9505,60672.0
2025-04-10 12:50:00,20.12,20.17,20.02,20.04,46215.0,19.9505,20.0001,19.8513,19.8712,46215.0
2025-04-10 12:55:00,20.03,20.08,19.96,20.04,77966.0,19.8613,19.9108,19.7919,19.8712,77966.0
2025-04-10 13:00:00,20.04,20.37,20.01,20.15,136507.0,19.8712,20.1984,19.8414,19.9803,136507.0
2025-04-10 13:05:00,20.15,20.15,20.0,20.0,57929.0,19.9803,19.9803,19.8315,19.8315,57929.0
2025-04-10 13:10:00,20.01,20.03,19.86,19.92,68993.0,19.8414,19.8613,19.6927,19.7522,68993.0
2025-04-10 13:15:00,19.92,19.93,19.86,19.92,40833.0,19.7522,19.7621,19.6927,19.7522,40833.0
2025-04-10 13:20:00,19.93,19.96,19.82,19.93,63758.0,19.7621,19.7919,19.653,19.7621,63758.0
2025-04-10 13:25:00,19.93,20.11,19.92,20.09,123723.0,19.7621,19.9406,19.7522,19.9208,123723.0
2025-04-10 13:30:00,20.08,20.16,20.05,20.05,96708.0,19.9108,19.9902,19.8811,19.8811,96708.0
2025-04-10 13:35:00,20.05,20.16,20.01,20.06,111474.0,19.8811,19.9902,19.8414,19.891,111474.0
2025-04-10 13:40:00,20.06,20.26,20.05,20.25,123525.0,19.891,20.0893,19.8811,20.0794,123525.0
2025-04-10 13:45:00,20.25,20.44,20.18,20.2,205673.0,20.0794,20.2678,20.01,20.0298,205673.0
2025-04-10 13:50:00,20.2,20.27,20.11,20.23,86498.0,20.0298,20.0992,19.9406,20.0596,86498.0
2025-04-10 13:55:00,20.24,20.31,20.21,20.23,91680.0,20.0695,20.1389,20.0397,20.0596,91680.0
2025-04-10 14:00:00,20.23,20.42,20.2,20.38,133308.0,20.0596,20.248,20.0298,20.2083,133308.0
2025-04-10 14:05:00,20.37,20.41,20.16,20.18,73691.0,20.1984,20.2381,19.9902,20.01,73691.0
2025-04-10 14:10:00,20.18,20.2,20.03,20.05,85062.0,20.01,20.0298,19.8613,19.8811,85062.0
2025-04-10 14:15:00,20.05,20.18,20.03,20.14,67659.0,19.8811,20.01,19.8613,19.9703,67659.0
2025-04-10 14:20:00,20.14,20.34,20.14,20.28,124211.0,19.9703,20.1687,19.9703,20.1092,124211.0
2025-04-10 14:25:00,20.28,20.34,20.22,20.28,102913.0,20.1092,20.1687,20.0497,20.1092,102913.0
2025-04-10 14:30:00,20.27,20.37,20.23,20.23,110475.0,20.0992,20.1984,20.0596,20.0596,110475.0
2025-04-10 14:35:00,20.24,20.26,20.17,20.21,99292.0,20.0695,20.0893,20.0001,20.0397,99292.0
2025-04-10 14:40:00,20.21,20.37,20.21,20.33,119994.0,20.0397,20.1984,20.0397,20.1587,119994.0
2025-04-10 14:45:00,20.34,20.35,20.17,20.21,81597.0,20.1687,20.1786,20.0001,20.0397,81597.0
2025-04-10 14:50:00,20.21,20.29,20.09,20.1,107208.0,20.0397,20.1191,19.9208,19.9307,107208.0
2025-04-10 14:55:00,20.09,20.21,20.05,20.18,101722.0,19.9208,20.0397,19.8811,20.01,101722.0
2025-04-10 15:00:00,20.17,20.33,20.13,20.28,103310.0,20.0001,20.1587,19.9604,20.1092,103310.0
2025-04-10 15:05:00,20.29,20.31,20.12,20.12,76006.0,20.1191,20.1389,19.9505,19.9505,76006.0
2025-04-10 15:10:00,20.12,20.17,20.08,20.12,91890.0,19.9505,20.0001,19.9108,19.9505,91890.0
2025-04-10 15:15:00,20.13,20.2,20.07,20.16,91929.0,19.9604,20.0298,19.9009,19.9902,91929.0
2025-04-10 15:20:00,20.16,20.25,20.13,20.14,142349.0,19.9902,20.0794,19.9604,19.9703,142349.0
2025-04-10 15:25:00,20.14,20.21,19.96,19.97,142781.0,19.9703,20.0397,19.7919,19.8018,142781.0
2025-04-10 15:30:00,19.96,20.07,19.95,19.98,164958.0,19.7919,19.9009,19.7819,19.8117,164958.0
2025-04-10 15:35:00,19.98,20.02,19.93,19.96,211341.0,19.8117,19.8513,19.7621,19.7919,211341.0
2025-04-10 15:40:00,19.96,19.97,19.85,19.87,352487.0,19.7919,19.8018,19.6828,19.7026,352487.0
2025-04-10 15:45:00,19.87,20.09,19.86,20.08,481599.0,19.7026,19.9208,19.6927,19.9108,481599.0
2025-04-10 15:50:00,20.08,20.25,20.07,20.23,738039.0,19.9108,20.0794,19.9009,20.0596,738039.0
2025-04-10 15:55:00,20.22,20.31,20.1,20.26,1002429.0,20.0497,20.1389,19.9307,20.0893,1002429.0
2025-04-11 09:30:00,20.36,20.48,20.22,20.29,317542.0,20.1885,20.3075,20.0497,20.1191,317542.0
2025-04-11 09:35:00,20.3,20.54,20.27,20.49,96214.0,20.129,20.367,20.0992,20.3174,96214.0
2025-04-11 09:40:00,20.5,20.59,20.31,20.53,219804.0,20.3273,20.4165,20.1389,20.3571,219804.0
2025-04-11 09:45:00,20.53,20.58,20.39,20.41,88004.0,20.3571,20.4066,20.2182,20.2381,88004.0
2025-04-11 09:50:00,20.39,20.45,20.27,20.41,133661.0,20.2182,20.2777,20.0992,20.2381,133661.0
2025-04-11 09:55:00,20.41,20.43,20.22,20.23,70164.0,20.2381,20.2579,20.0497,20.0596,70164.0
2025-04-11 10:00:00,20.23,20.33,20.16,20.32,284977.0,20.0596,20.1587,19.9902,20.1488,284977.0
2025-04-11 10:05:00,20.32,20.44,20.27,20.33,99522.0,20.1488,20.2678,20.0992,20.1587,99522.0
2025-04-11 10:10:00,20.33,20.37,20.24,20.35,113042.0,20.1587,20.1984,20.0695,20.1786,113042.0
2025-04-11 10:15:00,20.35,20.43,20.23,20.23,62255.0,20.1786,20.2579,20.0596,20.0596,62255.0
2025-04-11 10:20:00,20.24,20.26,20.14,20.21,136568.0,20.0695,20.0893,19.9703,20.0397,136568.0
2025-04-11 10:25:00,20.21,20.23,20.06,20.1,104779.0,20.0397,20.0596,19.891,19.9307,104779.0
2025-04-11 10:30:00,20.08,20.26,20.08,20.25,139865.0,19.9108,20.0893,19.9108,20.0794,139865.0
2025-04-11 10:35:00,20.25,20.29,20.18,20.25,116371.0,20.0794,20.1191,20.01,20.0794,116371.0
2025-04-11 10:40:00,20.26,20.36,20.22,20.36,67702.0,20.0893,20.1885,20.0497,20.1885,67702.0
2025-04-11 10:45:00,20.35,20.42,20.27,20.3,59386.0,20.1786,20.248,20.0992,20.129,59386.0
2025-04-11 10:50:00,20.29,20.29,20.15,20.19,110079.0,20.1191,20.1191,19.9803,20.0199,110079.0
2025-04-11 10:55:00,20.19,20.2,20.12,20.16,90653.0,20.0199,20.0298,19.9505,19.9902,90653.0
2025-04-11 11:00:00,20.16,20.49,20.14,20.21,125278.0,19.9902,20.3174,19.9703,20.0397,125278.0
2025-04-11 11:05:00,20.21,20.24,20.18,20.2,132662.0,20.0397,20.0695,20.01,20.0298,132662.0
2025-04-11 11:10:00,20.2,20.24,20.16,20.2,86791.0,20.0298,20.0695,19.9902,20.0298,86791.0
2025-04-11 11:15:00,20.2,20.22,20.16,20.2,98682.0,20.0298,20.0497,19.9902,20.0298,98682.0
2025-04-11 11:20:00,20.2,20.23,20.16,20.21,132773.0,20.0298,20.0596,19.9902,20.0397,132773.0
2025-04-11 11:25:00,20.21,20.32,20.19,20.3,118523.0,20.0397,20.1488,20.0199,20.129,118523.0
2025-04-11 11:30:00,20.29,20.34,20.2,20.25,75555.0,20.1191,20.1687,20.0298,20.0794,75555.0
2025-04-11 11:35:00,20.23,20.36,20.19,20.35,66858.0,20.0596,20.1885,20.0199,20.1786,66858.0
2025-04-11 11:40:00,20.35,20.38,20.24,20.37,68528.0,20.1786,20.2083,20.0695,20.1984,68528.0
2025-04-11 11:45:00,20.38,20.39,20.31,20.36,51452.0,20.2083,20.2182,20.1389,20.1885,51452.0
2025-04-11 11:50:00,20.35,20.36,20.28,20.34,62280.0,20.1786,20.1885,20.1092,20.1687,62280.0
2025-04-11 11:55:00,20.34,20.4,20.32,20.37,56925.0,20.1687,20.2281,20.1488,20.1984,56925.0
2025-04-11 12:00:00,20.37,20.4,20.35,20.36,40224.0,20.1984,20.2281,20.1786,20.1885,40224.0
2025-04-11 12:05:00,20.36,20.43,20.32,20.32,54962.0,20.1885,20.2579,20.1488,20.1488,54962.0
2025-04-11 12:10:00,20.32,20.49,20.32,20.48,41722.0,20.1488,20.3174,20.1488,20.3075,41722.0
2025-04-11 12:15:00,20.48,20.57,20.48,20.55,43250.0,20.3075,20.3967,20.3075,20.3769,43250.0
2025-04-11 12:20:00,20.55,20.56,20.49,20.5,38409.0,20.3769,20.3868,20.3174,20.3273,38409.0
2025-04-11 12:25:00,20.49,20.49,20.41,20.47,43358.0,20.3174,20.3174,20.2381,20.2976,43358.0
2025-04-11 12:30:00,20.48,20.62,20.45,20.57,73120.0,20.3075,20.4463,20.2777,20.3967,73120.0
2025-04-11 12:35:00,20.57,20.7,20.57,20.68,48873.0,20.3967,20.5256,20.3967,20.5058,48873.0
2025-04-11 12:40:00,20.68,20.73,20.64,20.72,36008.0,20.5058,20.5554,20.4661,20.5455,36008.0
2025-04-11 12:45:00,20.71,20.77,20.65,20.76,63205.0,20.5355,20.595,20.476,20.5851,63205.0
2025-04-11 12:50:00,20.75,20.76,20.68,20.71,73634.0,20.5752,20.5851,20.5058,20.5355,73634.0
2025-04-11 12:55:00,20.71,20.8,20.69,20.78,48323.0,20.5355,20.6248,20.5157,20.6049,48323.0
2025-04-11 13:00:00,20.78,20.85,20.74,20.82,61572.0,20.6049,20.6744,20.5653,20.6446,61572.0
2025-04-11 13:05:00,20.83,20.86,20.76,20.78,54421.0,20.6545,20.6843,20.5851,20.6049,54421.0
2025-04-11 13:10:00,20.78,20.79,20.71,20.76,54290.0,20.6049,20.6149,20.5355,20.5851,54290.0
2025-04-11 13:15:00,20.76,20.81,20.71,20.75,50238.0,20.5851,20.6347,20.5355,20.5752,50238.0
2025-04-11 13:20:00,20.74,20.86,20.73,20.8,124707.0,20.5653,20.6843,20.5554,20.6248,124707.0
2025-04-11 13:25:00,20.8,20.82,20.74,20.77,118328.0,20.6248,20.6446,20.5653,20.595,118328.0
2025-04-11 13:30:00,20.77,20.79,20.71,20.72,81567.0,20.595,20.6149,20.5355,20.5455,81567.0
2025-04-11 13:35:00,20.73,20.95,20.7,20.95,113089.0,20.5554,20.7735,20.5256,20.7735,113089.0
2025-04-11 13:40:00,20.95,21.15,20.93,21.13,132140.0,20.7735,20.9718,20.7537,20.952,132140.0
2025-04-11 13:45:00,21.12,21.13,20.98,21.1,77268.0,20.9421,20.952,20.8033,20.9222,77268.0
2025-04-11 13:50:00,21.09,21.2,21.05,21.16,99840.0,20.9123,21.0214,20.8727,20.9817,99840.0
2025-04-11 13:55:00,21.15,21.15,21.0,21.05,86472.0,20.9718,20.9718,20.8231,20.8727,86472.0
2025-04-11 14:00:00,21.04,21.06,20.98,21.0,137828.0,20.8628,20.8826,20.8033,20.8231,137828.0
2025-04-11 14:05:00,21.01,21.01,20.9,20.91,137371.0,20.833,20.833,20.7239,20.7339,137371.0
2025-04-11 14:10:00,20.92,21.02,20.88,20.96,78622.0,20.7438,20.8429,20.7041,20.7834,78622.0
2025-04-11 14:15:00,20.96,20.99,20.91,20.94,60738.0,20.7834,20.8132,20.7339,20.7636,60738.0
2025-04-11 14:20:00,20.94,20.95,20.84,20.91,167981.0,20.7636,20.7735,20.6644,20.7339,167981.0
2025-04-11 14:25:00,20.91,20.91,20.82,20.88,89552.0,20.7339,20.7339,20.6446,20.7041,89552.0
2025-04-11 14:30:00,20.89,20.91,20.82,20.86,83752.0,20.714,20.7339,20.6446,20.6843,83752.0
2025-04-11 14:35:00,20.87,20.89,20.79,20.89,189340.0,20.6942,20.714,20.6149,20.714,189340.0
2025-04-11 14:40:00,20.89,20.94,20.85,20.89,97551.0,20.714,20.7636,20.6744,20.714,97551.0
2025-04-11 14:45:00,20.89,20.97,20.88,20.96,77758.0,20.714,20.7933,20.7041,20.7834,77758.0
2025-04-11 14:50:00,20.97,21.0,20.92,20.96,76729.0,20.7933,20.8231,20.7438,20.7834,76729.0
2025-04-11 14:55:00,20.95,20.98,20.81,20.82,240718.0,20.7735,20.8033,20.6347,20.6446,240718.0
2025-04-11 15:00:00,20.82,20.97,20.82,20.92,139959.0,20.6446,20.7933,20.6446,20.7438,139959.0
2025-04-11 15:05:00,20.92,21.04,20.91,21.03,154927.0,20.7438,20.8628,20.7339,20.8528,154927.0
2025-04-11 15:10:00,21.02,21.12,21.0,21.11,134921.0,20.8429,20.9421,20.8231,20.9322,134921.0
2025-04-11 15:15:00,21.11,21.13,21.03,21.07,144680.0,20.9322,20.952,20.8528,20.8925,144680.0
2025-04-11 15:20:00,21.07,21.11,21.02,21.07,341582.0,20.8925,20.9322,20.8429,20.8925,341582.0
2025-04-11 15:25:00,21.08,21.11,20.96,20.98,179820.0,20.9024,20.9322,20.7834,20.8033,179820.0
2025-04-11 15:30:00,20.98,21.02,20.94,20.97,161349.0,20.8033,20.8429,20.7636,20.7933,161349.0
2025-04-11 15:35:00,20.98,20.99,20.92,20.96,176212.0,20.8033,20.8132,20.7438,20.7834,176212.0
2025-04-11 15:40:00,20.96,21.06,20.94,21.04,199064.0,20.7834,20.8826,20.7636,20.8628,199064.0
2025-04-11 15:45:00,21.04,21.08,21.0,21.07,268479.0,20.8628,20.9024,20.8231,20.8925,268479.0
2025-04-11 15:50:00,21.07,21.09,20.93,21.01,758117.0,20.8925,20.9123,20.7537,20.833,758117.0
2025-04-11 15:55:00,21.01,21.09,20.99,21.05,1065257.0,20.833,20.9123,20.8132,20.8727,1065257.0
2025-04-14 09:30:00,21.59,21.59,21.21,21.32,209199.0,21.4081,21.4081,21.0313,21.1404,209199.0
2025-04-14 09:35:00,21.32,21.54,21.29,21.44,86013.0,21.1404,21.3585,21.1106,21.2594,86013.0
2025-04-14 09:40:00,21.44,21.47,21.32,21.42,79604.0,21.2594,21.2891,21.1404,21.2396,79604.0
2025-04-14 09:45:00,21.43,21.46,21.3,21.45,102469.0,21.2495,21.2792,21.1206,21.2693,102469.0
2025-04-14 09:50:00,21.46,21.46,21.26,21.4,55490.0,21.2792,21.2792,21.0809,21.2197,55490.0
2025-04-14 09:55:00,21.39,21.39,21.25,21.25,67001.0,21.2098,21.2098,21.071,21.071,67001.0
2025-04-14 10:00:00,21.27,21.31,21.18,21.26,119422.0,21.0908,21.1305,21.0016,21.0809,119422.0
2025-04-14 10:05:00,21.27,21.37,21.27,21.31,183684.0,21.0908,21.19,21.0908,21.1305,183684.0
2025-04-14 10:10:00,21.32,21.33,21.25,21.27,50970.0,21.1404,21.1503,21.071,21.0908,50970.0
2025-04-14 10:15:00,21.27,21.29,21.17,21.26,62185.0,21.0908,21.1106,20.9917,21.0809,62185.0
2025-04-14 10:20:00,21.27,21.29,21.2,21.27,68578.0,21.0908,21.1106,21.0214,21.0908,68578.0
2025-04-14 10:25:00,21.27,21.36,21.25,21.35,43784.0,21.0908,21.1801,21.071,21.1701,43784.0
2025-04-14 10:30:00,21.35,21.38,21.3,21.31,71076.0,21.1701,21.1999,21.1206,21.1305,71076.0
2025-04-14 10:35:00,21.3,21.33,21.27,21.29,62033.0,21.1206,21.1503,21.0908,21.1106,62033.0
2025-04-14 10:40:00,21.28,21.3,21.23,21.23,107671.0,21.1007,21.1206,21.0512,21.0512,107671.0
2025-04-14 10:45:00,21.24,21.35,21.23,21.32,103566.0,21.0611,21.1701,21.0512,21.1404,103566.0
2025-04-14 10:50:00,21.34,21.41,21.32,21.39,95679.0,21.1602,21.2296,21.1404,21.2098,95679.0
2025-04-14 10:55:00,21.39,21.4,21.28,21.32,61296.0,21.2098,21.2197,21.1007,21.1404,61296.0
2025-04-14 11:00:00,21.32,21.33,21.23,21.25,85199.0,21.1404,21.1503,21.0512,21.071,85199.0
2025-04-14 11:05:00,21.26,21.27,21.19,21.23,105961.0,21.0809,21.0908,21.0115,21.0512,105961.0
2025-04-14 11:10:00,21.23,21.3,21.2,21.23,57711.0,21.0512,21.1206,21.0214,21.0512,57711.0
2025-04-14 11:15:00,21.23,21.26,21.18,21.21,66416.0,21.0512,21.0809,21.0016,21.0313,66416.0
2025-04-14 11:20:00,21.21,21.3,21.2,21.23,95859.0,21.0313,21.1206,21.0214,21.0512,95859.0
2025-04-14 11:25:00,21.23,21.26,21.17,21.19,135949.0,21.0512,21.0809,20.9917,21.0115,135949.0
2025-04-14 11:30:00,21.19,21.26,21.15,21.25,96888.0,21.0115,21.0809,20.9718,21.071,96888.0
2025-04-14 11:35:00,21.25,21.28,21.17,21.2,73506.0,21.071,21.1007,20.9917,21.0214,73506.0
2025-04-14 11:40:00,21.2,21.2,21.14,21.2,88976.0,21.0214,21.0214,20.9619,21.0214,88976.0
2025-04-14 11:45:00,21.2,21.21,21.03,21.06,109642.0,21.0214,21.0313,20.8528,20.8826,109642.0
2025-04-14 11:50:00,21.07,21.08,21.0,21.07,87056.0,20.8925,20.9024,20.8231,20.8925,87056.0
2025-04-14 11:55:00,21.07,21.14,21.05,21.05,57314.0,20.8925,20.9619,20.8727,20.8727,57314.0
2025-04-14 12:00:00,21.05,21.14,21.03,21.12,56641.0,20.8727,20.9619,20.8528,20.9421,56641.0
2025-04-14 12:05:00,21.13,21.13,21.04,21.05,37823.0,20.952,20.952,20.8628,20.8727,37823.0
2025-04-14 12:10:00,21.05,21.08,20.97,21.06,72637.0,20.8727,20.9024,20.7933,20.8826,72637.0
2025-04-14 12:15:00,21.06,21.16,21.05,21.14,62159.0,20.8826,20.9817,20.8727,20.9619,62159.0
2025-04-14 12:20:00,21.14,21.19,21.11,21.17,54381.0,20.9619,21.0115,20.9322,20.9917,54381.0
2025-04-14 12:25:00,21.17,21.18,21.04,21.07,158120.0,20.9917,21.0016,20.8628,20.8925,158120.0
2025-04-14 12:30:00,21.07,21.18,21.06,21.18,161071.0,20.8925,21.0016,20.8826,21.0016,161071.0
2025-04-14 12:35:00,21.18,21.23,21.16,21.18,72415.0,21.0016,21.0512,20.9817,21.0016,72415.0
2025-04-14 12:40:00,21.19,21.21,21.15,21.19,36614.0,21.0115,21.0313,20.9718,21.0115,36614.0
2025-04-14 12:45:00,21.19,21.2,21.14,21.14,49684.0,21.0115,21.0214,20.9619,20.9619,49684.0
2025-04-14 12:50:00,21.14,21.17,21.09,21.17,51923.0,20.9619,20.9917,20.9123,20.9917,51923.0
2025-04-14 12:55:00,21.17,21.18,21.09,21.12,73441.0,20.9917,21.0016,20.9123,20.9421,73441.0
2025-04-14 13:00:00,21.12,21.41,21.1,21.21,299245.0,20.9421,21.2296,20.9222,21.0313,299245.0
2025-04-14 13:05:00,21.22,21.26,21.16,21.19,57105.0,21.0412,21.0809,20.9817,21.0115,57105.0
2025-04-14 13:10:00,21.18,21.21,21.16,21.2,93339.0,21.0016,21.0313,20.9817,21.0214,93339.0
2025-04-14 13:15:00,21.2,21.21,21.16,21.2,177039.0,21.0214,21.0313,20.9817,21.0214,177039.0
2025-04-14 13:20:00,21.2,21.27,21.19,21.26,86230.0,21.0214,21.0908,21.0115,21.0809,86230.0
2025-04-14 13:25:00,21.25,21.26,21.15,21.19,126970.0,21.071,21.0809,20.9718,21.0115,126970.0
2025-04-14 13:30:00,21.18,21.24,21.13,21.22,247814.0,21.0016,21.0611,20.952,21.0412,247814.0
2025-04-14 13:35:00,21.22,21.26,21.18,21.21,89710.0,21.0412,21.0809,21.0016,21.0313,89710.0
2025-04-14 13:40:00,21.21,21.22,21.15,21.16,50774.0,21.0313,21.0412,20.9718,20.9817,50774.0
2025-04-14 13:45:00,21.17,21.21,21.14,21.2,48928.0,20.9917,21.0313,20.9619,21.0214,48928.0
2025-04-14 13:50:00,21.21,21.31,21.2,21.26,95475.0,21.0313,21.1305,21.0214,21.0809,95475.0
2025-04-14 13:55:00,21.26,21.29,21.21,21.22,39782.0,21.0809,21.1106,21.0313,21.0412,39782.0
2025-04-14 14:00:00,21.23,21.28,21.21,21.25,38034.0,21.0512,21.1007,21.0313,21.071,38034.0
2025-04-14 14:05:00,21.26,21.27,21.22,21.23,29549.0,21.0809,21.0908,21.0412,21.0512,29549.0
2025-04-14 14:10:00,21.24,21.25,21.16,21.2,31037.0,21.0611,21.071,20.9817,21.0214,31037.0
2025-04-14 14:15:00,21.2,21.27,21.18,21.27,41943.0,21.0214,21.0908,21.0016,21.0908,41943.0
2025-04-14 14:20:00,21.27,21.29,21.25,21.29,33798.0,21.0908,21.1106,21.071,21.1106,33798.0
2025-04-14 14:25:00,21.29,21.32,21.25,21.32,118469.0,21.1106,21.1404,21.071,21.1404,118469.0
2025-04-14 14:30:00,21.32,21.37,21.29,21.35,62957.0,21.1404,21.19,21.1106,21.1701,62957.0
2025-04-14 14:35:00,21.36,21.36,21.32,21.34,44361.0,21.1801,21.1801,21.1404,21.1602,44361.0
2025-04-14 14:40:00,21.34,21.37,21.32,21.37,33373.0,21.1602,21.19,21.1404,21.19,33373.0
2025-04-14 14:45:00,21.36,21.37,21.3,21.32,76459.0,21.1801,21.19,21.1206,21.1404,76459.0
2025-04-14 14:50:00,21.32,21.35,21.28,21.33,56873.0,21.1404,21.1701,21.1007,21.1503,56873.0
2025-04-14 14:55:00,21.33,21.34,21.29,21.31,63004.0,21.1503,21.1602,21.1106,21.1305,63004.0
2025-04-14 15:00:00,21.31,21.34,21.29,21.34,49989.0,21.1305,21.1602,21.1106,21.1602,49989.0
2025-04-14 15:05:00,21.34,21.34,21.3,21.32,60760.0,21.1602,21.1602,21.1206,21.1404,60760.0
2025-04-14 15:10:00,21.32,21.33,21.28,21.32,64299.0,21.1404,21.1503,21.1007,21.1404,64299.0
2025-04-14 15:15:00,21.31,21.32,21.24,21.27,72705.0,21.1305,21.1404,21.0611,21.0908,72705.0
2025-04-14 15:20:00,21.27,21.29,21.24,21.26,81434.0,21.0908,21.1106,21.0611,21.0809,81434.0
2025-04-14 15:25:00,21.26,21.28,21.22,21.25,71103.0,21.0809,21.1007,21.0412,21.071,71103.0
2025-04-14 15:30:00,21.25,21.28,21.23,21.27,113631.0,21.071,21.1007,21.0512,21.0908,113631.0
2025-04-14 15:35:00,21.27,21.31,21.25,21.28,104979.0,21.0908,21.1305,21.071,21.1007,104979.0
2025-04-14 15:40:00,21.28,21.31,21.27,21.3,122063.0,21.1007,21.1305,21.0908,21.1206,122063.0
2025-04-14 15:45:00,21.3,21.33,21.24,21.29,158711.0,21.1206,21.1503,21.0611,21.1106,158711.0
2025-04-14 15:50:00,21.28,21.32,21.24,21.3,326295.0,21.1007,21.1404,21.0611,21.1206,326295.0
2025-04-14 15:55:00,21.3,21.3,21.23,21.26,678574.0,21.1206,21.1206,21.0512,21.0809,678574.0
2025-04-15 09:30:00,21.22,21.44,21.12,21.42,145794.0,21.0412,21.2594,20.9421,21.2396,145794.0
2025-04-15 09:35:00,21.42,21.53,21.34,21.52,40505.0,21.2396,21.3486,21.1602,21.3387,40505.0
2025-04-15 09:40:00,21.52,21.57,21.47,21.55,48727.0,21.3387,21.3883,21.2891,21.3685,48727.0
2025-04-15 09:45:00,21.55,21.6,21.51,21.6,59612.0,21.3685,21.418,21.3288,21.418,59612.0
2025-04-15 09:50:00,21.6,21.67,21.54,21.56,53972.0,21.418,21.4874,21.3585,21.3784,53972.0
2025-04-15 09:55:00,21.57,21.58,21.44,21.47,38772.0,21.3883,21.3982,21.2594,21.2891,38772.0
2025-04-15 10:00:00,21.46,21.51,21.43,21.5,33664.0,21.2792,21.3288,21.2495,21.3189,33664.0
2025-04-15 10:05:00,21.5,21.58,21.48,21.57,35696.0,21.3189,21.3982,21.299,21.3883,35696.0
2025-04-15 10:10:00,21.57,21.64,21.52,21.54,35067.0,21.3883,21.4577,21.3387,21.3585,35067.0
2025-04-15 10:15:00,21.53,21.58,21.38,21.42,85186.0,21.3486,21.3982,21.1999,21.2396,85186.0
2025-04-15 10:20:00,21.41,21.49,21.36,21.38,70489.0,21.2296,21.309,21.1801,21.1999,70489.0
2025-04-15 10:25:00,21.39,21.41,21.34,21.39,63703.0,21.2098,21.2296,21.1602,21.2098,63703.0
2025-04-15 10:30:00,21.39,21.43,21.38,21.41,45505.0,21.2098,21.2495,21.1999,21.2296,45505.0
2025-04-15 10:35:00,21.4,21.4,21.29,21.3,57742.0,21.2197,21.2197,21.1106,21.1206,57742.0
2025-04-15 10:40:00,21.31,21.39,21.28,21.37,32716.0,21.1305,21.2098,21.1007,21.19,32716.0
2025-04-15 10:45:00,21.37,21.39,21.22,21.34,115494.0,21.19,21.2098,21.0412,21.1602,115494.0
2025-04-15 10:50:00,21.34,21.36,21.28,21.32,54810.0,21.1602,21.1801,21.1007,21.1404,54810.0
2025-04-15 10:55:00,21.32,21.35,21.3,21.3,49920.0,21.1404,21.1701,21.1206,21.1206,49920.0
2025-04-15 11:00:00,21.3,21.41,21.29,21.41,143488.0,21.1206,21.2296,21.1106,21.2296,143488.0
2025-04-15 11:05:00,21.41,21.45,21.35,21.42,90439.0,21.2296,21.2693,21.1701,21.2396,90439.0
2025-04-15 11:10:00,21.42,21.47,21.38,21.42,60647.0,21.2396,21.2891,21.1999,21.2396,60647.0
2025-04-15 11:15:00,21.42,21.49,21.41,21.44,66960.0,21.2396,21.309,21.2296,21.2594,66960.0
2025-04-15 11:20:00,21.43,21.48,21.43,21.45,26188.0,21.2495,21.299,21.2495,21.2693,26188.0
2025-04-15 11:25:00,21.44,21.44,21.37,21.38,49689.0,21.2594,21.2594,21.19,21.1999,49689.0
2025-04-15 11:30:00,21.39,21.46,21.38,21.44,44058.0,21.2098,21.2792,21.1999,21.2594,44058.0
2025-04-15 11:35:00,21.43,21.48,21.37,21.46,103041.0,21.2495,21.299,21.19,21.2792,103041.0
2025-04-15 11:40:00,21.45,21.46,21.39,21.41,56484.0,21.2693,21.2792,21.2098,21.2296,56484.0
2025-04-15 11:45:00,21.42,21.47,21.42,21.45,40855.0,21.2396,21.2891,21.2396,21.2693,40855.0
2025-04-15 11:50:00,21.46,21.49,21.42,21.44,49888.0,21.2792,21.309,21.2396,21.2594,49888.0
2025-04-15 11:55:00,21.44,21.46,21.41,21.46,32036.0,21.2594,21.2792,21.2296,21.2792,32036.0
2025-04-15 12:00:00,21.46,21.51,21.45,21.5,45097.0,21.2792,21.3288,21.2693,21.3189,45097.0
2025-04-15 12:05:00,21.5,21.51,21.44,21.46,39154.0,21.3189,21.3288,21.2594,21.2792,39154.0
2025-04-15 12:10:00,21.46,21.48,21.43,21.46,24503.0,21.2792,21.299,21.2495,21.2792,24503.0
2025-04-15 12:15:00,21.46,21.49,21.44,21.46,28576.0,21.2792,21.309,21.2594,21.2792,28576.0
2025-04-15 12:20:00,21.46,21.48,21.42,21.48,45459.0,21.2792,21.299,21.2396,21.299,45459.0
2025-04-15 12:25:00,21.48,21.5,21.42,21.43,39412.0,21.299,21.3189,21.2396,21.2495,39412.0
2025-04-15 12:30:00,21.43,21.48,21.42,21.44,34388.0,21.2495,21.299,21.2396,21.2594,34388.0
2025-04-15 12:35:00,21.44,21.45,21.38,21.39,34017.0,21.2594,21.2693,21.1999,21.2098,34017.0
2025-04-15 12:40:00,21.39,21.45,21.34,21.45,74574.0,21.2098,21.2693,21.1602,21.2693,74574.0
2025-04-15 12:45:00,21.45,21.46,21.42,21.45,33714.0,21.2693,21.2792,21.2396,21.2693,33714.0
2025-04-15 12:50:00,21.45,21.45,21.41,21.42,32177.0,21.2693,21.2693,21.2296,21.2396,32177.0
2025-04-15 12:55:00,21.43,21.43,21.32,21.35,88919.0,21.2495,21.2495,21.1404,21.1701,88919.0
2025-04-15 13:00:00,21.36,21.41,21.33,21.41,44811.0,21.1801,21.2296,21.1503,21.2296,44811.0
2025-04-15 13:05:00,21.41,21.41,21.35,21.36,36366.0,21.2296,21.2296,21.1701,21.1801,36366.0
2025-04-15 13:10:00,21.35,21.38,21.33,21.37,34973.0,21.1701,21.1999,21.1503,21.19,34973.0
2025-04-15 13:15:00,21.37,21.38,21.32,21.37,69778.0,21.19,21.1999,21.1404,21.19,69778.0
2025-04-15 13:20:00,21.37,21.37,21.3,21.32,31027.0,21.19,21.19,21.1206,21.1404,31027.0
2025-04-15 13:25:00,21.32,21.35,21.25,21.27,112009.0,21.1404,21.1701,21.071,21.0908,112009.0
2025-04-15 13:30:00,21.27,21.28,21.24,21.26,156822.0,21.0908,21.1007,21.0611,21.0809,156822.0
2025-04-15 13:35:00,21.27,21.3,21.24,21.3,91781.0,21.0908,21.1206,21.0611,21.1206,91781.0
2025-04-15 13:40:00,21.3,21.33,21.29,21.3,94729.0,21.1206,21.1503,21.1106,21.1206,94729.0
2025-04-15 13:45:00,21.31,21.34,21.28,21.34,34266.0,21.1305,21.1602,21.1007,21.1602,34266.0
2025-04-15 13:50:00,21.35,21.35,21.23,21.24,40174.0,21.1701,21.1701,21.0512,21.0611,40174.0
2025-04-15 13:55:00,21.24,21.27,21.22,21.25,101093.0,21.0611,21.0908,21.0412,21.071,101093.0
2025-04-15 14:00:00,21.25,21.27,21.21,21.24,86780.0,21.071,21.0908,21.0313,21.0611,86780.0
2025-04-15 14:05:00,21.23,21.23,21.18,21.22,78224.0,21.0512,21.0512,21.0016,21.0412,78224.0
2025-04-15 14:10:00,21.21,21.23,21.18,21.2,33305.0,21.0313,21.0512,21.0016,21.0214,33305.0
2025-04-15 14:15:00,21.2,21.21,21.16,21.18,50161.0,21.0214,21.0313,20.9817,21.0016,50161.0
2025-04-15 14:20:00,21.18,21.21,21.16,21.19,30697.0,21.0016,21.0313,20.9817,21.0115,30697.0
2025-04-15 14:25:00,21.19,21.24,21.18,21.19,73756.0,21.0115,21.0611,21.0016,21.0115,73756.0
2025-04-15 14:30:00,21.19,21.23,21.19,21.22,51161.0,21.0115,21.0512,21.0115,21.0412,51161.0
2025-04-15 14:35:00,21.23,21.24,21.2,21.23,49724.0,21.0512,21.0611,21.0214,21.0512,49724.0
2025-04-15 14:40:00,21.23,21.28,21.22,21.26,112691.0,21.0512,21.1007,21.0412,21.0809,112691.0
2025-04-15 14:45:00,21.26,21.3,21.25,21.28,62529.0,21.0809,21.1206,21.071,21.1007,62529.0
2025-04-15 14:50:00,21.27,21.3,21.26,21.29,73133.0,21.0908,21.1206,21.0809,21.1106,73133.0
2025-04-15 14:55:00,21.29,21.32,21.28,21.3,61312.0,21.1106,21.1404,21.1007,21.1206,61312.0
2025-04-15 15:00:00,21.3,21.31,21.26,21.28,58826.0,21.1206,21.1305,21.0809,21.1007,58826.0
2025-04-15 15:05:00,21.28,21.3,21.24,21.27,80477.0,21.1007,21.1206,21.0611,21.0908,80477.0
2025-04-15 15:10:00,21.27,21.33,21.26,21.31,74855.0,21.0908,21.1503,21.0809,21.1305,74855.0
2025-04-15 15:15:00,21.3,21.33,21.29,21.31,45916.0,21.1206,21.1503,21.1106,21.1305,45916.0
2025-04-15 15:20:00,21.3,21.31,21.25,21.29,62851.0,21.1206,21.1305,21.071,21.1106,62851.0
2025-04-15 15:25:00,21.28,21.28,21.22,21.27,87354.0,21.1007,21.1007,21.0412,21.0908,87354.0
2025-04-15 15:30:00,21.27,21.29,21.22,21.26,67763.0,21.0908,21.1106,21.0412,21.0809,67763.0
2025-04-15 15:35:00,21.25,21.26,21.21,21.23,99369.0,21.071,21.0809,21.0313,21.0512,99369.0
2025-04-15 15:40:00,21.23,21.24,21.19,21.22,148029.0,21.0512,21.0611,21.0115,21.0412,148029.0
2025-04-15 15:45:00,21.21,21.25,21.18,21.25,122560.0,21.0313,21.071,21.0016,21.071,122560.0
2025-04-15 15:50:00,21.24,21.3,21.2,21.29,209110.0,21.0611,21.1206,21.0214,21.1106,209110.0
2025-04-15 15:55:00,21.29,21.29,21.24,21.25,687778.0,21.1106,21.1106,21.0611,21.071,687778.0
2025-04-16 09:30:00,21.38,21.62,21.34,21.62,142926.0,21.1999,21.4379,21.1602,21.4379,142926.0
2025-04-16 09:35:00,21.62,21.66,21.47,21.52,77749.0,21.4379,21.4775,21.2891,21.3387,77749.0
2025-04-16 09:40:00,21.52,21.57,21.48,21.57,30270.0,21.3387,21.3883,21.299,21.3883,30270.0
2025-04-16 09:45:00,21.57,21.64,21.54,21.62,92888.0,21.3883,21.4577,21.3585,21.4379,92888.0
2025-04-16 09:50:00,21.62,21.62,21.42,21.47,78834.0,21.4379,21.4379,21.2396,21.2891,78834.0
2025-04-16 09:55:00,21.48,21.59,21.45,21.5,132692.0,21.299,21.4081,21.2693,21.3189,132692.0
2025-04-16 10:00:00,21.49,21.68,21.48,21.63,140412.0,21.309,21.4974,21.299,21.4478,140412.0
2025-04-16 10:05:00,21.64,21.77,21.62,21.74,226129.0,21.4577,21.5866,21.4379,21.5569,226129.0
2025-04-16 10:10:00,21.73,21.8,21.72,21.73,80887.0,21.5469,21.6164,21.537,21.5469,80887.0
2025-04-16 10:15:00,21.73,21.77,21.69,21.71,51122.0,21.5469,21.5866,21.5073,21.5271,51122.0
2025-04-16 10:20:00,21.7,21.71,21.66,21.68,55023.0,21.5172,21.5271,21.4775,21.4974,55023.0
2025-04-16 10:25:00,21.68,21.7,21.63,21.64,66125.0,21.4974,21.5172,21.4478,21.4577,66125.0
2025-04-16 10:30:00,21.63,21.66,21.59,21.66,81071.0,21.4478,21.4775,21.4081,21.4775,81071.0
2025-04-16 10:35:00,21.66,21.67,21.59,21.64,82616.0,21.4775,21.4874,21.4081,21.4577,82616.0
2025-04-16 10:40:00,21.64,21.74,21.63,21.73,66773.0,21.4577,21.5569,21.4478,21.5469,66773.0
2025-04-16 10:45:00,21.73,21.78,21.69,21.71,62048.0,21.5469,21.5965,21.5073,21.5271,62048.0
2025-04-16 10:50:00,21.72,21.73,21.67,21.69,57622.0,21.537,21.5469,21.4874,21.5073,57622.0
2025-04-16 10:55:00,21.69,21.69,21.6,21.62,109760.0,21.5073,21.5073,21.418,21.4379,109760.0
2025-04-16 11:00:00,21.63,21.67,21.61,21.62,67858.0,21.4478,21.4874,21.428,21.4379,67858.0
2025-04-16 11:05:00,21.62,21.69,21.62,21.68,41538.0,21.4379,21.5073,21.4379,21.4974,41538.0
2025-04-16 11:10:00,21.68,21.7,21.64,21.65,55394.0,21.4974,21.5172,21.4577,21.4676,55394.0
2025-04-16 11:15:00,21.66,21.73,21.64,21.71,49745.0,21.4775,21.5469,21.4577,21.5271,49745.0
2025-04-16 11:20:00,21.71,21.84,21.7,21.82,69596.0,21.5271,21.656,21.5172,21.6362,69596.0
2025-04-16 11:25:00,21.82,21.85,21.8,21.8,113800.0,21.6362,21.6659,21.6164,21.6164,113800.0
2025-04-16 11:30:00,21.8,21.8,21.73,21.79,61799.0,21.6164,21.6164,21.5469,21.6064,61799.0
2025-04-16 11:35:00,21.79,21.8,21.74,21.76,41211.0,21.6064,21.6164,21.5569,21.5767,41211.0
2025-04-16 11:40:00,21.75,21.76,21.7,21.7,145856.0,21.5668,21.5767,21.5172,21.5172,145856.0
2025-04-16 11:45:00,21.71,21.74,21.67,21.71,49094.0,21.5271,21.5569,21.4874,21.5271,49094.0
2025-04-16 11:50:00,21.71,21.75,21.7,21.71,66972.0,21.5271,21.5668,21.5172,21.5271,66972.0
2025-04-16 11:55:00,21.71,21.75,21.7,21.75,52920.0,21.5271,21.5668,21.5172,21.5668,52920.0
2025-04-16 12:00:00,21.75,21.76,21.72,21.75,26625.0,21.5668,21.5767,21.537,21.5668,26625.0
2025-04-16 12:05:00,21.75,21.75,21.65,21.7,48527.0,21.5668,21.5668,21.4676,21.5172,48527.0
2025-04-16 12:10:00,21.7,21.73,21.66,21.69,39826.0,21.5172,21.5469,21.4775,21.5073,39826.0
2025-04-16 12:15:00,21.69,21.72,21.66,21.68,30036.0,21.5073,21.537,21.4775,21.4974,30036.0
2025-04-16 12:20:00,21.68,21.69,21.65,21.69,33089.0,21.4974,21.5073,21.4676,21.5073,33089.0
2025-04-16 12:25:00,21.69,21.7,21.66,21.68,37981.0,21.5073,21.5172,21.4775,21.4974,37981.0
2025-04-16 12:30:00,21.68,21.74,21.67,21.73,34378.0,21.4974,21.5569,21.4874,21.5469,34378.0
2025-04-16 12:35:00,21.74,21.74,21.66,21.69,38305.0,21.5569,21.5569,21.4775,21.5073,38305.0
2025-04-16 12:40:00,21.68,21.72,21.64,21.72,56285.0,21.4974,21.537,21.4577,21.537,56285.0
2025-04-16 12:45:00,21.72,21.73,21.68,21.73,38226.0,21.537,21.5469,21.4974,21.5469,38226.0
2025-04-16 12:50:00,21.73,21.77,21.72,21.76,42211.0,21.5469,21.5866,21.537,21.5767,42211.0
2025-04-16 12:55:00,21.76,21.77,21.73,21.75,32949.0,21.5767,21.5866,21.5469,21.5668,32949.0
2025-04-16 13:00:00,21.74,21.79,21.7,21.77,45022.0,21.5569,21.6064,21.5172,21.5866,45022.0
2025-04-16 13:05:00,21.77,21.83,21.75,21.8,43620.0,21.5866,21.6461,21.5668,21.6164,43620.0
2025-04-16 13:10:00,21.8,21.86,21.79,21.84,37973.0,21.6164,21.6758,21.6064,21.656,37973.0
2025-04-16 13:15:00,21.84,21.88,21.83,21.87,34348.0,21.656,21.6957,21.6461,21.6858,34348.0
2025-04-16 13:20:00,21.87,21.89,21.83,21.83,59488.0,21.6858,21.7056,21.6461,21.6461,59488.0
2025-04-16 13:25:00,21.84,21.86,21.82,21.85,33337.0,21.656,21.6758,21.6362,21.6659,33337.0
2025-04-16 13:30:00,21.85,21.85,21.65,21.66,120974.0,21.6659,21.6659,21.4676,21.4775,120974.0
2025-04-16 13:35:00,21.66,21.68,21.61,21.64,82032.0,21.4775,21.4974,21.428,21.4577,82032.0
2025-04-16 13:40:00,21.64,21.65,21.57,21.6,79311.0,21.4577,21.4676,21.3883,21.418,79311.0
2025-04-16 13:45:00,21.61,21.61,21.47,21.5,132643.0,21.428,21.428,21.2891,21.3189,132643.0
2025-04-16 13:50:00,21.5,21.54,21.45,21.47,114285.0,21.3189,21.3585,21.2693,21.2891,114285.0
2025-04-16 13:55:00,21.47,21.48,21.34,21.37,108462.0,21.2891,21.299,21.1602,21.19,108462.0
2025-04-16 14:00:00,21.37,21.5,21.33,21.35,169254.0,21.19,21.3189,21.1503,21.1701,169254.0
2025-04-16 14:05:00,21.36,21.42,21.35,21.42,83677.0,21.1801,21.2396,21.1701,21.2396,83677.0
2025-04-16 14:10:00,21.43,21.48,21.41,21.47,67807.0,21.2495,21.299,21.2296,21.2891,67807.0
2025-04-16 14:15:00,21.48,21.49,21.42,21.46,64731.0,21.299,21.309,21.2396,21.2792,64731.0
2025-04-16 14:20:00,21.46,21.53,21.44,21.51,74064.0,21.2792,21.3486,21.2594,21.3288,74064.0
2025-04-16 14:25:00,21.5,21.53,21.46,21.48,62818.0,21.3189,21.3486,21.2792,21.299,62818.0
2025-04-16 14:30:00,21.48,21.52,21.46,21.5,66523.0,21.299,21.3387,21.2792,21.3189,66523.0
2025-04-16 14:35:00,21.49,21.49,21.43,21.44,54592.0,21.309,21.309,21.2495,21.2594,54592.0
2025-04-16 14:40:00,21.44,21.45,21.39,21.41,101770.0,21.2594,21.2693,21.2098,21.2296,101770.0
2025-04-16 14:45:00,21.42,21.45,21.41,21.44,71461.0,21.2396,21.2693,21.2296,21.2594,71461.0
2025-04-16 14:50:00,21.43,21.45,21.41,21.44,74931.0,21.2495,21.2693,21.2296,21.2594,74931.0
2025-04-16 14:55:00,21.43,21.48,21.39,21.4,113217.0,21.2495,21.299,21.2098,21.2197,113217.0
2025-04-16 15:00:00,21.39,21.43,21.34,21.34,135730.0,21.2098,21.2495,21.1602,21.1602,135730.0
2025-04-16 15:05:00,21.35,21.38,21.27,21.29,256621.0,21.1701,21.1999,21.0908,21.1106,256621.0
2025-04-16 15:10:00,21.29,21.32,21.23,21.29,176726.0,21.1106,21.1404,21.0512,21.1106,176726.0
2025-04-16 15:15:00,21.29,21.32,21.25,21.25,122123.0,21.1106,21.1404,21.071,21.071,122123.0
2025-04-16 15:20:00,21.26,21.27,21.21,21.24,113302.0,21.0809,21.0908,21.0313,21.0611,113302.0
2025-04-16 15:25:00,21.23,21.24,21.19,21.2,84110.0,21.0512,21.0611,21.0115,21.0214,84110.0
2025-04-16 15:30:00,21.2,21.33,21.19,21.32,124806.0,21.0214,21.1503,21.0115,21.1404,124806.0
2025-04-16 15:35:00,21.31,21.33,21.28,21.3,89914.0,21.1305,21.1503,21.1007,21.1206,89914.0
2025-04-16 15:40:00,21.3,21.32,21.26,21.27,119391.0,21.1206,21.1404,21.0809,21.0908,119391.0
2025-04-16 15:45:00,21.27,21.31,21.24,21.3,160180.0,21.0908,21.1305,21.0611,21.1206,160180.0
2025-04-16 15:50:00,21.31,21.41,21.25,21.4,298783.0,21.1305,21.2296,21.071,21.2197,298783.0
2025-04-16 15:55:00,21.4,21.46,21.32,21.43,835904.0,21.2197,21.2792,21.1404,21.2495,835904.0
2025-04-17 09:30:00,21.88,22.09,21.77,22.04,733266.0,21.6957,21.9039,21.5866,21.8543,733266.0
2025-04-17 09:35:00,22.04,22.07,21.93,22.04,132281.0,21.8543,21.8841,21.7453,21.8543,132281.0
2025-04-17 09:40:00,22.03,22.17,21.98,22.14,153591.0,21.8444,21.9832,21.7948,21.9535,153591.0
2025-04-17 09:45:00,22.14,22.25,22.11,22.23,118262.0,21.9535,22.0626,21.9237,22.0427,118262.0
2025-04-17 09:50:00,22.24,22.27,22.13,22.17,127638.0,22.0526,22.0824,21.9436,21.9832,127638.0
2025-04-17 09:55:00,22.18,22.23,22.14,22.21,102207.0,21.9932,22.0427,21.9535,22.0229,102207.0
2025-04-17 10:00:00,22.21,22.29,22.13,22.18,93610.0,22.0229,22.1022,21.9436,21.9932,93610.0
2025-04-17 10:05:00,22.18,22.22,22.13,22.15,87434.0,21.9932,22.0328,21.9436,21.9634,87434.0
2025-04-17 10:10:00,22.15,22.19,22.09,22.1,84350.0,21.9634,22.0031,21.9039,21.9138,84350.0
2025-04-17 10:15:00,22.1,22.15,22.07,22.12,55631.0,21.9138,21.9634,21.8841,21.9337,55631.0
2025-04-17 10:20:00,22.11,22.11,22.03,22.06,209343.0,21.9237,21.9237,21.8444,21.8742,209343.0
2025-04-17 10:25:00,22.06,22.07,22.02,22.04,68895.0,21.8742,21.8841,21.8345,21.8543,68895.0
2025-04-17 10:30:00,22.04,22.08,22.01,22.06,77812.0,21.8543,21.894,21.8246,21.8742,77812.0
2025-04-17 10:35:00,22.06,22.08,22.02,22.05,52456.0,21.8742,21.894,21.8345,21.8642,52456.0
2025-04-17 10:40:00,22.05,22.09,22.02,22.03,83372.0,21.8642,21.9039,21.8345,21.8444,83372.0
2025-04-17 10:45:00,22.02,22.07,22.0,22.01,117231.0,21.8345,21.8841,21.8147,21.8246,117231.0
2025-04-17 10:50:00,22.01,22.04,21.98,22.04,87259.0,21.8246,21.8543,21.7948,21.8543,87259.0
2025-04-17 10:55:00,22.03,22.03,21.92,21.94,88245.0,21.8444,21.8444,21.7353,21.7552,88245.0
2025-04-17 11:00:00,21.95,22.03,21.93,22.02,89487.0,21.7651,21.8444,21.7453,21.8345,89487.0
2025-04-17 11:05:00,22.02,22.17,22.01,22.11,180690.0,21.8345,21.9832,21.8246,21.9237,180690.0
2025-04-17 11:10:00,22.11,22.19,22.09,22.18,57730.0,21.9237,22.0031,21.9039,21.9932,57730.0
2025-04-17 11:15:00,22.19,22.28,22.16,22.26,92739.0,22.0031,22.0923,21.9733,22.0725,92739.0
2025-04-17 11:20:00,22.26,22.28,22.2,22.25,93452.0,22.0725,22.0923,22.013,22.0626,93452.0
2025-04-17 11:25:00,22.26,22.3,22.21,22.23,89991.0,22.0725,22.1121,22.0229,22.0427,89991.0
2025-04-17 11:30:00,22.23,22.32,22.22,22.28,59306.0,22.0427,22.132,22.0328,22.0923,59306.0
2025-04-17 11:35:00,22.28,22.33,22.23,22.29,91452.0,22.0923,22.1419,22.0427,22.1022,91452.0
2025-04-17 11:40:00,22.29,22.3,22.26,22.28,68676.0,22.1022,22.1121,22.0725,22.0923,68676.0
2025-04-17 11:45:00,22.27,22.31,22.26,22.28,60210.0,22.0824,22.1221,22.0725,22.0923,60210.0
2025-04-17 11:50:00,22.28,22.32,22.22,22.23,209177.0,22.0923,22.132,22.0328,22.0427,209177.0
2025-04-17 11:55:00,22.23,22.27,22.2,22.21,163306.0,22.0427,22.0824,22.013,22.0229,163306.0
2025-04-17 12:00:00,22.21,22.37,22.19,22.2,195865.0,22.0229,22.1816,22.0031,22.013,195865.0
2025-04-17 12:05:00,22.2,22.38,22.17,22.29,215450.0,22.013,22.1915,21.9832,22.1022,215450.0
2025-04-17 12:10:00,22.29,22.33,22.23,22.3,119107.0,22.1022,22.1419,22.0427,22.1121,119107.0
2025-04-17 12:15:00,22.3,22.45,22.28,22.44,126263.0,22.1121,22.2609,22.0923,22.251,126263.0
2025-04-17 12:20:00,22.44,22.52,22.42,22.5,152959.0,22.251,22.3303,22.2311,22.3105,152959.0
2025-04-17 12:25:00,22.5,22.54,22.49,22.51,238857.0,22.3105,22.3501,22.3005,22.3204,238857.0
2025-04-17 12:30:00,22.5,22.57,22.46,22.55,151484.0,22.3105,22.3799,22.2708,22.36,151484.0
2025-04-17 12:35:00,22.55,22.58,22.47,22.48,143301.0,22.36,22.3898,22.2807,22.2906,143301.0
2025-04-17 12:40:00,22.48,22.51,22.42,22.48,131488.0,22.2906,22.3204,22.2311,22.2906,131488.0
2025-04-17 12:45:00,22.48,22.56,22.48,22.53,104136.0,22.2906,22.37,22.2906,22.3402,104136.0
2025-04-17 12:50:00,22.53,22.58,22.52,22.55,72449.0,22.3402,22.3898,22.3303,22.36,72449.0
2025-04-17 12:55:00,22.55,22.56,22.53,22.54,103644.0,22.36,22.37,22.3402,22.3501,103644.0
2025-04-17 13:00:00,22.54,22.56,22.5,22.54,113318.0,22.3501,22.37,22.3105,22.3501,113318.0
2025-04-17 13:05:00,22.54,22.57,22.52,22.55,63766.0,22.3501,22.3799,22.3303,22.36,63766.0
2025-04-17 13:10:00,22.55,22.55,22.49,22.53,77605.0,22.36,22.36,22.3005,22.3402,77605.0
2025-04-17 13:15:00,22.53,22.53,22.49,22.52,101549.0,22.3402,22.3402,22.3005,22.3303,101549.0
2025-04-17 13:20:00,22.52,22.52,22.45,22.48,102665.0,22.3303,22.3303,22.2609,22.2906,102665.0
2025-04-17 13:25:00,22.48,22.5,22.45,22.46,147539.0,22.2906,22.3105,22.2609,22.2708,147539.0
2025-04-17 13:30:00,22.46,22.54,22.46,22.54,103822.0,22.2708,22.3501,22.2708,22.3501,103822.0
2025-04-17 13:35:00,22.54,22.56,22.51,22.55,75481.0,22.3501,22.37,22.3204,22.36,75481.0
2025-04-17 13:40:00,22.55,22.57,22.52,22.55,93697.0,22.36,22.3799,22.3303,22.36,93697.0
2025-04-17 13:45:00,22.55,22.63,22.55,22.57,75323.0,22.36,22.4394,22.36,22.3799,75323.0
2025-04-17 13:50:00,22.57,22.61,22.54,22.6,125815.0,22.3799,22.4195,22.3501,22.4096,125815.0
2025-04-17 13:55:00,22.59,22.64,22.59,22.61,100225.0,22.3997,22.4493,22.3997,22.4195,100225.0
2025-04-17 14:00:00,22.61,22.64,22.58,22.64,87117.0,22.4195,22.4493,22.3898,22.4493,87117.0
2025-04-17 14:05:00,22.63,22.67,22.62,22.66,80091.0,22.4394,22.479,22.4294,22.4691,80091.0
2025-04-17 14:10:00,22.67,22.68,22.62,22.64,144057.0,22.479,22.4889,22.4294,22.4493,144057.0
2025-04-17 14:15:00,22.64,22.67,22.61,22.62,123525.0,22.4493,22.479,22.4195,22.4294,123525.0
2025-04-17 14:20:00,22.62,22.64,22.59,22.61,130813.0,22.4294,22.4493,22.3997,22.4195,130813.0
2025-04-17 14:25:00,22.61,22.62,22.57,22.58,141997.0,22.4195,22.4294,22.3799,22.3898,141997.0
2025-04-17 14:30:00,22.57,22.62,22.56,22.59,79336.0,22.3799,22.4294,22.37,22.3997,79336.0
2025-04-17 14:35:00,22.59,22.63,22.57,22.62,62916.0,22.3997,22.4394,22.3799,22.4294,62916.0
2025-04-17 14:40:00,22.62,22.63,22.6,22.62,67498.0,22.4294,22.4394,22.4096,22.4294,67498.0
2025-04-17 14:45:00,22.62,22.64,22.57,22.58,382029.0,22.4294,22.4493,22.3799,22.3898,382029.0
2025-04-17 14:50:00,22.57,22.59,22.53,22.54,94835.0,22.3799,22.3997,22.3402,22.3501,94835.0
2025-04-17 14:55:00,22.54,22.54,22.48,22.48,110909.0,22.3501,22.3501,22.2906,22.2906,110909.0
2025-04-17 15:00:00,22.48,22.54,22.48,22.51,356368.0,22.2906,22.3501,22.2906,22.3204,356368.0
2025-04-17 15:05:00,22.51,22.55,22.49,22.55,68321.0,22.3204,22.36,22.3005,22.36,68321.0
2025-04-17 15:10:00,22.55,22.57,22.49,22.51,150429.0,22.36,22.3799,22.3005,22.3204,150429.0
2025-04-17 15:15:00,22.51,22.52,22.47,22.52,111060.0,22.3204,22.3303,22.2807,22.3303,111060.0
2025-04-17 15:20:00,22.52,22.56,22.47,22.52,144387.0,22.3303,22.37,22.2807,22.3303,144387.0
2025-04-17 15:25:00,22.52,22.56,22.5,22.51,88523.0,22.3303,22.37,22.3105,22.3204,88523.0
2025-04-17 15:30:00,22.51,22.55,22.49,22.54,140862.0,22.3204,22.36,22.3005,22.3501,140862.0
2025-04-17 15:35:00,22.54,22.54,22.49,22.51,105545.0,22.3501,22.3501,22.3005,22.3204,105545.0
2025-04-17 15:40:00,22.51,22.55,22.49,22.53,155261.0,22.3204,22.36,22.3005,22.3402,155261.0
2025-04-17 15:45:00,22.53,22.55,22.49,22.52,388378.0,22.3402,22.36,22.3005,22.3303,388378.0
2025-04-17 15:50:00,22.52,22.54,22.47,22.53,699576.0,22.3303,22.3501,22.2807,22.3402,699576.0
2025-04-17 15:55:00,22.53,22.55,22.5,22.54,1463223.0,22.3402,22.36,22.3105,22.3501,1463223.0
2025-04-21 09:30:00,22.05,22.11,21.8,21.88,678019.0,21.8642,21.9237,21.6164,21.6957,678019.0
2025-04-21 09:35:00,21.88,22.04,21.8,22.03,115621.0,21.6957,21.8543,21.6164,21.8444,115621.0
2025-04-21 09:40:00,22.03,22.07,21.97,22.04,133606.0,21.8444,21.8841,21.7849,21.8543,133606.0
2025-04-21 09:45:00,22.04,22.09,22.01,22.03,64480.0,21.8543,21.9039,21.8246,21.8444,64480.0
2025-04-21 09:50:00,22.04,22.07,21.97,21.99,108369.0,21.8543,21.8841,21.7849,21.8048,108369.0
2025-04-21 09:55:00,21.98,22.01,21.94,21.96,76643.0,21.7948,21.8246,21.7552,21.775,76643.0
2025-04-21 10:00:00,21.94,21.98,21.91,21.96,136505.0,21.7552,21.7948,21.7254,21.775,136505.0
2025-04-21 10:05:00,21.95,22.05,21.94,22.01,95776.0,21.7651,21.8642,21.7552,21.8246,95776.0
2025-04-21 10:10:00,22.02,22.06,22.01,22.04,62819.0,21.8345,21.8742,21.8246,21.8543,62819.0
2025-04-21 10:15:00,22.04,22.05,21.99,22.04,117662.0,21.8543,21.8642,21.8048,21.8543,117662.0
2025-04-21 10:20:00,22.04,22.06,21.95,21.96,176181.0,21.8543,21.8742,21.7651,21.775,176181.0
2025-04-21 10:25:00,21.96,22.0,21.94,21.94,91163.0,21.775,21.8147,21.7552,21.7552,91163.0
2025-04-21 10:30:00,21.94,21.97,21.92,21.93,131947.0,21.7552,21.7849,21.7353,21.7453,131947.0
2025-04-21 10:35:00,21.95,22.01,21.91,22.01,135107.0,21.7651,21.8246,21.7254,21.8246,135107.0
2025-04-21 10:40:00,22.01,22.04,21.98,21.98,53996.0,21.8246,21.8543,21.7948,21.7948,53996.0
2025-04-21 10:45:00,21.98,22.05,21.98,22.01,72954.0,21.7948,21.8642,21.7948,21.8246,72954.0
2025-04-21 10:50:00,22.0,22.01,21.93,21.96,73134.0,21.8147,21.8246,21.7453,21.775,73134.0
2025-04-21 10:55:00,21.96,21.98,21.93,21.95,85617.0,21.775,21.7948,21.7453,21.7651,85617.0
2025-04-21 11:00:00,21.95,21.96,21.89,21.91,90438.0,21.7651,21.775,21.7056,21.7254,90438.0
2025-04-21 11:05:00,21.91,21.95,21.9,21.91,54848.0,21.7254,21.7651,21.7155,21.7254,54848.0
2025-04-21 11:10:00,21.92,21.92,21.85,21.86,64258.0,21.7353,21.7353,21.6659,21.6758,64258.0
2025-04-21 11:15:00,21.87,21.87,21.82,21.83,69868.0,21.6858,21.6858,21.6362,21.6461,69868.0
2025-04-21 11:20:00,21.83,21.92,21.82,21.92,138041.0,21.6461,21.7353,21.6362,21.7353,138041.0
2025-04-21 11:25:00,21.92,21.94,21.88,21.91,208408.0,21.7353,21.7552,21.6957,21.7254,208408.0
2025-04-21 11:30:00,21.91,21.92,21.85,21.86,65223.0,21.7254,21.7353,21.6659,21.6758,65223.0
2025-04-21 11:35:00,21.86,21.87,21.81,21.83,73472.0,21.6758,21.6858,21.6263,21.6461,73472.0
2025-04-21 11:40:00,21.82,21.85,21.76,21.76,65990.0,21.6362,21.6659,21.5767,21.5767,65990.0
2025-04-21 11:45:00,21.76,21.77,21.72,21.76,61900.0,21.5767,21.5866,21.537,21.5767,61900.0
2025-04-21 11:50:00,21.76,21.76,21.69,21.7,51973.0,21.5767,21.5767,21.5073,21.5172,51973.0
2025-04-21 11:55:00,21.7,21.7,21.63,21.66,40934.0,21.5172,21.5172,21.4478,21.4775,40934.0
2025-04-21 12:00:00,21.66,21.69,21.65,21.68,39015.0,21.4775,21.5073,21.4676,21.4974,39015.0
2025-04-21 12:05:00,21.68,21.76,21.67,21.73,153140.0,21.4974,21.5767,21.4874,21.5469,153140.0
2025-04-21 12:10:00,21.73,21.79,21.72,21.79,59041.0,21.5469,21.6064,21.537,21.6064,59041.0
2025-04-21 12:15:00,21.78,21.8,21.75,21.78,44569.0,21.5965,21.6164,21.5668,21.5965,44569.0
2025-04-21 12:20:00,21.78,21.81,21.77,21.8,58037.0,21.5965,21.6263,21.5866,21.6164,58037.0
2025-04-21 12:25:00,21.79,21.8,21.75,21.76,35601.0,21.6064,21.6164,21.5668,21.5767,35601.0
2025-04-21 12:30:00,21.76,21.84,21.76,21.83,62360.0,21.5767,21.656,21.5767,21.6461,62360.0
2025-04-21 12:35:00,21.83,21.86,21.82,21.86,28708.0,21.6461,21.6758,21.6362,21.6758,28708.0
2025-04-21 12:40:00,21.86,21.87,21.85,21.85,46730.0,21.6758,21.6858,21.6659,21.6659,46730.0
2025-04-21 12:45:00,21.86,21.87,21.84,21.85,89913.0,21.6758,21.6858,21.656,21.6659,89913.0
2025-04-21 12:50:00,21.85,21.85,21.8,21.8,109430.0,21.6659,21.6659,21.6164,21.6164,109430.0
2025-04-21 12:55:00,21.8,21.81,21.73,21.73,50886.0,21.6164,21.6263,21.5469,21.5469,50886.0
2025-04-21 13:00:00,21.73,21.77,21.7,21.7,49499.0,21.5469,21.5866,21.5172,21.5172,49499.0
2025-04-21 13:05:00,21.71,21.72,21.69,21.71,60059.0,21.5271,21.537,21.5073,21.5271,60059.0
2025-04-21 13:10:00,21.71,21.75,21.7,21.75,57216.0,21.5271,21.5668,21.5172,21.5668,57216.0
2025-04-21 13:15:00,21.74,21.76,21.71,21.75,96703.0,21.5569,21.5767,21.5271,21.5668,96703.0
2025-04-21 13:20:00,21.74,21.8,21.74,21.75,91644.0,21.5569,21.6164,21.5569,21.5668,91644.0
2025-04-21 13:25:00,21.75,21.76,21.72,21.72,41169.0,21.5668,21.5767,21.537,21.537,41169.0
2025-04-21 13:30:00,21.73,21.79,21.72,21.78,140615.0,21.5469,21.6064,21.537,21.5965,140615.0
2025-04-21 13:35:00,21.77,21.78,21.74,21.76,83840.0,21.5866,21.5965,21.5569,21.5767,83840.0
2025-04-21 13:40:00,21.76,21.78,21.75,21.77,142622.0,21.5767,21.5965,21.5668,21.5866,142622.0
2025-04-21 13:45:00,21.77,21.83,21.76,21.82,81719.0,21.5866,21.6461,21.5767,21.6362,81719.0
2025-04-21 13:50:00,21.82,21.83,21.78,21.8,65399.0,21.6362,21.6461,21.5965,21.6164,65399.0
2025-04-21 13:55:00,21.8,21.81,21.77,21.79,57662.0,21.6164,21.6263,21.5866,21.6064,57662.0
2025-04-21 14:00:00,21.79,21.8,21.77,21.79,48080.0,21.6064,21.6164,21.5866,21.6064,48080.0
2025-04-21 14:05:00,21.79,21.8,21.74,21.76,152719.0,21.6064,21.6164,21.5569,21.5767,152719.0
2025-04-21 14:10:00,21.77,21.8,21.74,21.75,279024.0,21.5866,21.6164,21.5569,21.5668,279024.0
2025-04-21 14:15:00,21.76,21.79,21.75,21.78,90294.0,21.5767,21.6064,21.5668,21.5965,90294.0
2025-04-21 14:20:00,21.78,21.8,21.76,21.79,55895.0,21.5965,21.6164,21.5767,21.6064,55895.0
2025-04-21 14:25:00,21.79,21.82,21.77,21.82,57700.0,21.6064,21.6362,21.5866,21.6362,57700.0
2025-04-21 14:30:00,21.82,21.85,21.81,21.83,104309.0,21.6362,21.6659,21.6263,21.6461,104309.0
2025-04-21 14:35:00,21.83,21.86,21.81,21.85,140006.0,21.6461,21.6758,21.6263,21.6659,140006.0
2025-04-21 14:40:00,21.85,21.85,21.8,21.82,52600.0,21.6659,21.6659,21.6164,21.6362,52600.0
2025-04-21 14:45:00,21.82,21.83,21.79,21.82,89378.0,21.6362,21.6461,21.6064,21.6362,89378.0
2025-04-21 14:50:00,21.82,21.82,21.78,21.78,66631.0,21.6362,21.6362,21.5965,21.5965,66631.0
2025-04-21 14:55:00,21.79,21.79,21.75,21.76,63056.0,21.6064,21.6064,21.5668,21.5767,63056.0
2025-04-21 15:00:00,21.76,21.82,21.75,21.76,150129.0,21.5767,21.6362,21.5668,21.5767,150129.0
2025-04-21 15:05:00,21.77,21.78,21.74,21.75,99352.0,21.5866,21.5965,21.5569,21.5668,99352.0
2025-04-21 15:10:00,21.75,21.8,21.74,21.77,118262.0,21.5668,21.6164,21.5569,21.5866,118262.0
2025-04-21 15:15:00,21.77,21.79,21.74,21.79,69907.0,21.5866,21.6064,21.5569,21.6064,69907.0
2025-04-21 15:20:00,21.79,21.82,21.77,21.78,87990.0,21.6064,21.6362,21.5866,21.5965,87990.0
2025-04-21 15:25:00,21.79,21.8,21.77,21.78,81894.0,21.6064,21.6164,21.5866,21.5965,81894.0
2025-04-21 15:30:00,21.78,21.82,21.77,21.82,141962.0,21.5965,21.6362,21.5866,21.6362,141962.0
2025-04-21 15:35:00,21.82,21.89,21.81,21.83,158813.0,21.6362,21.7056,21.6263,21.6461,158813.0
2025-04-21 15:40:00,21.84,21.85,21.81,21.84,138875.0,21.656,21.6659,21.6263,21.656,138875.0
2025-04-21 15:45:00,21.84,21.93,21.83,21.93,200278.0,21.656,21.7453,21.6461,21.7453,200278.0
2025-04-21 15:50:00,21.92,21.95,21.88,21.93,326230.0,21.7353,21.7651,21.6957,21.7453,326230.0
2025-04-21 15:55:00,21.93,21.94,21.85,21.91,1201168.0,21.7453,21.7552,21.6659,21.7254,1201168.0
2025-04-22 09:30:00,20.12,20.77,19.75,20.77,1928987.0,19.9505,20.595,19.5836,20.595,1928987.0
2025-04-22 09:35:00,20.75,20.81,20.3,20.47,1074593.0,20.5752,20.6347,20.129,20.2976,1074593.0
2025-04-22 09:40:00,20.46,20.57,20.39,20.48,547928.0,20.2876,20.3967,20.2182,20.3075,547928.0
2025-04-22 09:45:00,20.48,20.62,20.38,20.42,470568.0,20.3075,20.4463,20.2083,20.248,470568.0
2025-04-22 09:50:00,20.42,20.42,20.06,20.07,460330.0,20.248,20.248,19.891,19.9009,460330.0
2025-04-22 09:55:00,20.08,20.13,19.88,20.02,501223.0,19.9108,19.9604,19.7125,19.8513,501223.0
2025-04-22 10:00:00,20.02,20.03,19.81,19.92,711659.0,19.8513,19.8613,19.6431,19.7522,711659.0
2025-04-22 10:05:00,19.92,20.09,19.91,20.05,773875.0,19.7522,19.9208,19.7423,19.8811,773875.0
2025-04-22 10:10:00,20.05,20.14,20.03,20.1,348130.0,19.8811,19.9703,19.8613,19.9307,348130.0
2025-04-22 10:15:00,20.1,20.29,20.09,20.25,293939.0,19.9307,20.1191,19.9208,20.0794,293939.0
2025-04-22 10:20:00,20.25,20.32,20.2,20.26,383526.0,20.0794,20.1488,20.0298,20.0893,383526.0
2025-04-22 10:25:00,20.27,20.28,20.14,20.15,252331.0,20.0992,20.1092,19.9703,19.9803,252331.0
2025-04-22 10:30:00,20.15,20.19,20.09,20.14,214230.0,19.9803,20.0199,19.9208,19.9703,214230.0
2025-04-22 10:35:00,20.14,20.17,20.06,20.14,292534.0,19.9703,20.0001,19.891,19.9703,292534.0
2025-04-22 10:40:00,20.14,20.26,20.13,20.25,361714.0,19.9703,20.0893,19.9604,20.0794,361714.0
2025-04-22 10:45:00,20.24,20.35,20.17,20.18,323154.0,20.0695,20.1786,20.0001,20.01,323154.0
2025-04-22 10:50:00,20.18,20.38,20.18,20.34,354698.0,20.01,20.2083,20.01,20.1687,354698.0
2025-04-22 10:55:00,20.35,20.53,20.32,20.48,352487.0,20.1786,20.3571,20.1488,20.3075,352487.0
2025-04-22 11:00:00,20.48,20.57,20.47,20.57,299882.0,20.3075,20.3967,20.2976,20.3967,299882.0
2025-04-22 11:05:00,20.57,20.63,20.54,20.62,209650.0,20.3967,20.4562,20.367,20.4463,209650.0
2025-04-22 11:10:00,20.62,20.68,20.6,20.68,173955.0,20.4463,20.5058,20.4265,20.5058,173955.0
2025-04-22 11:15:00,20.68,20.78,20.63,20.77,251875.0,20.5058,20.6049,20.4562,20.595,251875.0
2025-04-22 11:20:00,20.77,20.82,20.66,20.67,238724.0,20.595,20.6446,20.486,20.4959,238724.0
2025-04-22 11:25:00,20.67,20.75,20.59,20.61,235384.0,20.4959,20.5752,20.4165,20.4364,235384.0
2025-04-22 11:30:00,20.61,20.63,20.5,20.56,178859.0,20.4364,20.4562,20.3273,20.3868,178859.0
2025-04-22 11:35:00,20.55,20.72,20.54,20.66,195767.0,20.3769,20.5455,20.367,20.486,195767.0
2025-04-22 11:40:00,20.66,20.72,20.64,20.71,247224.0,20.486,20.5455,20.4661,20.5355,247224.0
2025-04-22 11:45:00,20.71,20.72,20.64,20.71,255216.0,20.5355,20.5455,20.4661,20.5355,255216.0
2025-04-22 11:50:00,20.7,20.7,20.62,20.67,124243.0,20.5256,20.5256,20.4463,20.4959,124243.0
2025-04-22 11:55:00,20.67,20.79,20.64,20.77,181129.0,20.4959,20.6149,20.4661,20.595,181129.0
2025-04-22 12:00:00,20.77,20.91,20.75,20.86,202141.0,20.595,20.7339,20.5752,20.6843,202141.0
2025-04-22 12:05:00,20.85,20.89,20.81,20.83,116210.0,20.6744,20.714,20.6347,20.6545,116210.0
2025-04-22 12:10:00,20.84,20.84,20.74,20.84,136762.0,20.6644,20.6644,20.5653,20.6644,136762.0
2025-04-22 12:15:00,20.83,20.89,20.82,20.85,153308.0,20.6545,20.714,20.6446,20.6744,153308.0
2025-04-22 12:20:00,20.85,20.93,20.84,20.92,140792.0,20.6744,20.7537,20.6644,20.7438,140792.0
2025-04-22 12:25:00,20.92,20.96,20.88,20.92,172945.0,20.7438,20.7834,20.7041,20.7438,172945.0
2025-04-22 12:30:00,20.93,20.96,20.88,20.92,144406.0,20.7537,20.7834,20.7041,20.7438,144406.0
2025-04-22 12:35:00,20.91,20.95,20.86,20.95,238900.0,20.7339,20.7735,20.6843,20.7735,238900.0
2025-04-22 12:40:00,20.95,21.0,20.92,20.99,233763.0,20.7735,20.8231,20.7438,20.8132,233763.0
2025-04-22 12:45:00,20.98,20.99,20.91,20.94,170041.0,20.8033,20.8132,20.7339,20.7636,170041.0
2025-04-22 12:50:00,20.94,20.98,20.91,20.98,150734.0,20.7636,20.8033,20.7339,20.8033,150734.0
2025-04-22 12:55:00,20.98,20.99,20.92,20.96,253964.0,20.8033,20.8132,20.7438,20.7834,253964.0
2025-04-22 13:00:00,20.96,20.97,20.77,20.78,209088.0,20.7834,20.7933,20.595,20.6049,209088.0
2025-04-22 13:05:00,20.78,20.87,20.76,20.82,203410.0,20.6049,20.6942,20.5851,20.6446,203410.0
2025-04-22 13:10:00,20.82,20.83,20.73,20.75,170726.0,20.6446,20.6545,20.5554,20.5752,170726.0
2025-04-22 13:15:00,20.74,20.75,20.67,20.7,350593.0,20.5653,20.5752,20.4959,20.5256,350593.0
2025-04-22 13:20:00,20.7,20.76,20.65,20.68,488126.0,20.5256,20.5851,20.476,20.5058,488126.0
2025-04-22 13:25:00,20.68,20.79,20.58,20.6,210548.0,20.5058,20.6149,20.4066,20.4265,210548.0
2025-04-22 13:30:00,20.6,20.62,20.51,20.57,119181.0,20.4265,20.4463,20.3372,20.3967,119181.0
2025-04-22 13:35:00,20.57,20.58,20.5,20.55,112655.0,20.3967,20.4066,20.3273,20.3769,112655.0
2025-04-22 13:40:00,20.54,20.6,20.46,20.48,173003.0,20.367,20.4265,20.2876,20.3075,173003.0
2025-04-22 13:45:00,20.48,20.56,20.43,20.54,139191.0,20.3075,20.3868,20.2579,20.367,139191.0
2025-04-22 13:50:00,20.53,20.66,20.52,20.64,175473.0,20.3571,20.486,20.3471,20.4661,175473.0
2025-04-22 13:55:00,20.64,20.67,20.6,20.61,155960.0,20.4661,20.4959,20.4265,20.4364,155960.0
2025-04-22 14:00:00,20.61,20.7,20.6,20.65,119691.0,20.4364,20.5256,20.4265,20.476,119691.0
2025-04-22 14:05:00,20.65,20.7,20.63,20.64,78663.0,20.476,20.5256,20.4562,20.4661,78663.0
2025-04-22 14:10:00,20.63,20.65,20.6,20.62,181476.0,20.4562,20.476,20.4265,20.4463,181476.0
2025-04-22 14:15:00,20.62,20.63,20.57,20.6,106187.0,20.4463,20.4562,20.3967,20.4265,106187.0
2025-04-22 14:20:00,20.6,20.6,20.52,20.55,129550.0,20.4265,20.4265,20.3471,20.3769,129550.0
2025-04-22 14:25:00,20.54,20.55,20.5,20.52,97941.0,20.367,20.3769,20.3273,20.3471,97941.0
2025-04-22 14:30:00,20.52,20.61,20.49,20.61,133313.0,20.3471,20.4364,20.3174,20.4364,133313.0
2025-04-22 14:35:00,20.6,20.7,20.6,20.69,274418.0,20.4265,20.5256,20.4265,20.5157,274418.0
2025-04-22 14:40:00,20.69,20.73,20.66,20.71,113619.0,20.5157,20.5554,20.486,20.5355,113619.0
2025-04-22 14:45:00,20.71,20.76,20.69,20.73,242694.0,20.5355,20.5851,20.5157,20.5554,242694.0
2025-04-22 14:50:00,20.73,20.78,20.7,20.71,355797.0,20.5554,20.6049,20.5256,20.5355,355797.0
2025-04-22 14:55:00,20.71,20.82,20.71,20.8,150600.0,20.5355,20.6446,20.5355,20.6248,150600.0
2025-04-22 15:00:00,20.8,20.82,20.74,20.8,188330.0,20.6248,20.6446,20.5653,20.6248,188330.0
2025-04-22 15:05:00,20.8,20.81,20.76,20.8,196862.0,20.6248,20.6347,20.5851,20.6248,196862.0
2025-04-22 15:10:00,20.8,20.83,20.66,20.67,206456.0,20.6248,20.6545,20.486,20.4959,206456.0
2025-04-22 15:15:00,20.67,20.67,20.56,20.59,161644.0,20.4959,20.4959,20.3868,20.4165,161644.0
2025-04-22 15:20:00,20.58,20.59,20.53,20.55,144958.0,20.4066,20.4165,20.3571,20.3769,144958.0
2025-04-22 15:25:00,20.55,20.57,20.5,20.52,154617.0,20.3769,20.3967,20.3273,20.3471,154617.0
2025-04-22 15:30:00,20.52,20.52,20.46,20.48,159323.0,20.3471,20.3471,20.2876,20.3075,159323.0
2025-04-22 15:35:00,20.48,20.51,20.42,20.48,318685.0,20.3075,20.3372,20.248,20.3075,318685.0
2025-04-22 15:40:00,20.47,20.61,20.42,20.61,478679.0,20.2976,20.4364,20.248,20.4364,478679.0
2025-04-22 15:45:00,20.61,20.77,20.6,20.76,412989.0,20.4364,20.595,20.4265,20.5851,412989.0
2025-04-22 15:50:00,20.75,20.8,20.71,20.71,682031.0,20.5752,20.6248,20.5355,20.5355,682031.0
2025-04-22 15:55:00,20.72,20.73,20.62,20.7,1546632.0,20.5455,20.5554,20.4463,20.5256,1546632.0
2025-04-23 09:30:00,21.03,21.12,20.89,20.89,704930.0,20.8528,20.9421,20.714,20.714,704930.0
2025-04-23 09:35:00,20.89,21.17,20.79,21.11,700209.0,20.714,20.9917,20.6149,20.9322,700209.0
2025-04-23 09:40:00,21.11,21.46,21.07,21.44,481708.0,20.9322,21.2792,20.8925,21.2594,481708.0
2025-04-23 09:45:00,21.43,21.58,21.41,21.46,403748.0,21.2495,21.3982,21.2296,21.2792,403748.0
2025-04-23 09:50:00,21.46,21.56,21.29,21.34,474044.0,21.2792,21.3784,21.1106,21.1602,474044.0
2025-04-23 09:55:00,21.34,21.35,21.22,21.22,202046.0,21.1602,21.1701,21.0412,21.0412,202046.0
2025-04-23 10:00:00,21.24,21.49,21.12,21.26,284661.0,21.0611,21.309,20.9421,21.0809,284661.0
2025-04-23 10:05:00,21.25,21.26,21.15,21.21,179678.0,21.071,21.0809,20.9718,21.0313,179678.0
2025-04-23 10:10:00,21.22,21.26,20.89,20.92,324446.0,21.0412,21.0809,20.714,20.7438,324446.0
2025-04-23 10:15:00,20.92,20.94,20.73,20.76,753960.0,20.7438,20.7636,20.5554,20.5851,753960.0
2025-04-23 10:20:00,20.75,20.8,20.55,20.75,523898.0,20.5752,20.6248,20.3769,20.5752,523898.0
2025-04-23 10:25:00,20.75,20.83,20.71,20.73,698150.0,20.5752,20.6545,20.5355,20.5554,698150.0
2025-04-23 10:30:00,20.73,20.79,20.6,20.64,599859.0,20.5554,20.6149,20.4265,20.4661,599859.0
2025-04-23 10:35:00,20.64,20.69,20.53,20.59,280388.0,20.4661,20.5157,20.3571,20.4165,280388.0
2025-04-23 10:40:00,20.59,20.74,20.58,20.69,146751.0,20.4165,20.5653,20.4066,20.5157,146751.0
2025-04-23 10:45:00,20.69,20.71,20.6,20.66,120032.0,20.5157,20.5355,20.4265,20.486,120032.0
2025-04-23 10:50:00,20.66,20.67,20.52,20.52,99563.0,20.486,20.4959,20.3471,20.3471,99563.0
2025-04-23 10:55:00,20.52,20.63,20.47,20.61,237253.0,20.3471,20.4562,20.2976,20.4364,237253.0
2025-04-23 11:00:00,20.61,20.73,20.51,20.64,238260.0,20.4364,20.5554,20.3372,20.4661,238260.0
2025-04-23 11:05:00,20.63,20.71,20.62,20.64,115505.0,20.4562,20.5355,20.4463,20.4661,115505.0
2025-04-23 11:10:00,20.63,20.63,20.52,20.56,82773.0,20.4562,20.4562,20.3471,20.3868,82773.0
2025-04-23 11:15:00,20.56,20.57,20.43,20.44,129610.0,20.3868,20.3967,20.2579,20.2678,129610.0
2025-04-23 11:20:00,20.44,20.49,20.32,20.38,226419.0,20.2678,20.3174,20.1488,20.2083,226419.0
2025-04-23 11:25:00,20.38,20.44,20.28,20.32,177820.0,20.2083,20.2678,20.1092,20.1488,177820.0
2025-04-23 11:30:00,20.32,20.37,20.26,20.34,119772.0,20.1488,20.1984,20.0893,20.1687,119772.0
2025-04-23 11:35:00,20.34,20.44,20.33,20.41,189681.0,20.1687,20.2678,20.1587,20.2381,189681.0
2025-04-23 11:40:00,20.42,20.47,20.38,20.42,231527.0,20.248,20.2976,20.2083,20.248,231527.0
2025-04-23 11:45:00,20.42,20.47,20.36,20.4,179555.0,20.248,20.2976,20.1885,20.2281,179555.0
2025-04-23 11:50:00,20.41,20.46,20.37,20.46,102772.0,20.2381,20.2876,20.1984,20.2876,102772.0
2025-04-23 11:55:00,20.46,20.5,20.42,20.47,134228.0,20.2876,20.3273,20.248,20.2976,134228.0
2025-04-23 12:00:00,20.46,20.53,20.43,20.52,173731.0,20.2876,20.3571,20.2579,20.3471,173731.0
2025-04-23 12:05:00,20.52,20.58,20.44,20.48,285399.0,20.3471,20.4066,20.2678,20.3075,285399.0
2025-04-23 12:10:00,20.48,20.54,20.41,20.47,242444.0,20.3075,20.367,20.2381,20.2976,242444.0
2025-04-23 12:15:00,20.47,20.49,20.4,20.42,165233.0,20.2976,20.3174,20.2281,20.248,165233.0
2025-04-23 12:20:00,20.42,20.48,20.41,20.48,118373.0,20.248,20.3075,20.2381,20.3075,118373.0
2025-04-23 12:25:00,20.48,20.58,20.42,20.57,287907.0,20.3075,20.4066,20.248,20.3967,287907.0
2025-04-23 12:30:00,20.57,20.64,20.56,20.62,71837.0,20.3967,20.4661,20.3868,20.4463,71837.0
2025-04-23 12:35:00,20.62,20.73,20.61,20.71,85066.0,20.4463,20.5554,20.4364,20.5355,85066.0
2025-04-23 12:40:00,20.7,20.72,20.66,20.67,61407.0,20.5256,20.5455,20.486,20.4959,61407.0
2025-04-23 12:45:00,20.67,20.68,20.58,20.6,60328.0,20.4959,20.5058,20.4066,20.4265,60328.0
2025-04-23 12:50:00,20.61,20.64,20.59,20.6,56256.0,20.4364,20.4661,20.4165,20.4265,56256.0
2025-04-23 12:55:00,20.6,20.62,20.58,20.61,54853.0,20.4265,20.4463,20.4066,20.4364,54853.0
2025-04-23 13:00:00,20.61,20.64,20.47,20.6,136920.0,20.4364,20.4661,20.2976,20.4265,136920.0
2025-04-23 13:05:00,20.6,20.65,20.59,20.62,45853.0,20.4265,20.476,20.4165,20.4463,45853.0
2025-04-23 13:10:00,20.63,20.66,20.61,20.66,77403.0,20.4562,20.486,20.4364,20.486,77403.0
2025-04-23 13:15:00,20.65,20.69,20.62,20.66,70160.0,20.476,20.5157,20.4463,20.486,70160.0
2025-04-23 13:20:00,20.66,20.69,20.64,20.67,94366.0,20.486,20.5157,20.4661,20.4959,94366.0
2025-04-23 13:25:00,20.68,20.72,20.66,20.67,111797.0,20.5058,20.5455,20.486,20.4959,111797.0
2025-04-23 13:30:00,20.67,20.7,20.56,20.57,116259.0,20.4959,20.5256,20.3868,20.3967,116259.0
2025-04-23 13:35:00,20.57,20.58,20.47,20.5,67511.0,20.3967,20.4066,20.2976,20.3273,67511.0
2025-04-23 13:40:00,20.51,20.56,20.47,20.55,71668.0,20.3372,20.3868,20.2976,20.3769,71668.0
2025-04-23 13:45:00,20.55,20.58,20.51,20.55,129674.0,20.3769,20.4066,20.3372,20.3769,129674.0
2025-04-23 13:50:00,20.55,20.62,20.53,20.62,67358.0,20.3769,20.4463,20.3571,20.4463,67358.0
2025-04-23 13:55:00,20.62,20.71,20.61,20.68,71513.0,20.4463,20.5355,20.4364,20.5058,71513.0
2025-04-23 14:00:00,20.68,20.7,20.63,20.67,87391.0,20.5058,20.5256,20.4562,20.4959,87391.0
2025-04-23 14:05:00,20.67,20.69,20.66,20.68,160017.0,20.4959,20.5157,20.486,20.5058,160017.0
2025-04-23 14:10:00,20.67,20.72,20.64,20.71,84474.0,20.4959,20.5455,20.4661,20.5355,84474.0
2025-04-23 14:15:00,20.71,20.78,20.69,20.7,150883.0,20.5355,20.6049,20.5157,20.5256,150883.0
2025-04-23 14:20:00,20.7,20.75,20.66,20.68,63403.0,20.5256,20.5752,20.486,20.5058,63403.0
2025-04-23 14:25:00,20.67,20.67,20.6,20.64,99280.0,20.4959,20.4959,20.4265,20.4661,99280.0
2025-04-23 14:30:00,20.64,20.69,20.62,20.67,102224.0,20.4661,20.5157,20.4463,20.4959,102224.0
2025-04-23 14:35:00,20.67,20.68,20.6,20.61,108209.0,20.4959,20.5058,20.4265,20.4364,108209.0
2025-04-23 14:40:00,20.61,20.61,20.52,20.53,59624.0,20.4364,20.4364,20.3471,20.3571,59624.0
2025-04-23 14:45:00,20.53,20.58,20.53,20.57,97480.0,20.3571,20.4066,20.3571,20.3967,97480.0
2025-04-23 14:50:00,20.57,20.58,20.49,20.52,109864.0,20.3967,20.4066,20.3174,20.3471,109864.0
2025-04-23 14:55:00,20.52,20.59,20.5,20.55,82355.0,20.3471,20.4165,20.3273,20.3769,82355.0
2025-04-23 15:00:00,20.55,20.59,20.49,20.5,94718.0,20.3769,20.4165,20.3174,20.3273,94718.0
2025-04-23 15:05:00,20.51,20.55,20.5,20.52,111789.0,20.3372,20.3769,20.3273,20.3471,111789.0
2025-04-23 15:10:00,20.52,20.57,20.51,20.53,148318.0,20.3471,20.3967,20.3372,20.3571,148318.0
2025-04-23 15:15:00,20.52,20.53,20.48,20.48,136305.0,20.3471,20.3571,20.3075,20.3075,136305.0
2025-04-23 15:20:00,20.48,20.5,20.42,20.43,162873.0,20.3075,20.3273,20.248,20.2579,162873.0
2025-04-23 15:25:00,20.43,20.47,20.41,20.45,130252.0,20.2579,20.2976,20.2381,20.2777,130252.0
2025-04-23 15:30:00,20.45,20.52,20.44,20.48,212647.0,20.2777,20.3471,20.2678,20.3075,212647.0
2025-04-23 15:35:00,20.48,20.51,20.44,20.46,173671.0,20.3075,20.3372,20.2678,20.2876,173671.0
2025-04-23 15:40:00,20.46,20.47,20.42,20.46,202221.0,20.2876,20.2976,20.248,20.2876,202221.0
2025-04-23 15:45:00,20.46,20.51,20.41,20.51,472079.0,20.2876,20.3372,20.2381,20.3372,472079.0
2025-04-23 15:50:00,20.51,20.74,20.5,20.72,700277.0,20.3372,20.5653,20.3273,20.5455,700277.0
2025-04-23 15:55:00,20.72,20.74,20.6,20.6,1530376.0,20.5455,20.5653,20.4265,20.4265,1530376.0
2025-04-24 09:30:00,20.82,20.88,20.66,20.82,395971.0,20.6446,20.7041,20.486,20.6446,395971.0
2025-04-24 09:35:00,20.81,20.89,20.73,20.84,374331.0,20.6347,20.714,20.5554,20.6644,374331.0
2025-04-24 09:40:00,20.85,20.9,20.79,20.9,230077.0,20.6744,20.7239,20.6149,20.7239,230077.0
2025-04-24 09:45:00,20.9,20.98,20.9,20.96,272836.0,20.7239,20.8033,20.7239,20.7834,272836.0
2025-04-24 09:50:00,20.96,21.0,20.89,20.91,269764.0,20.7834,20.8231,20.714,20.7339,269764.0
2025-04-24 09:55:00,20.9,20.95,20.84,20.94,201795.0,20.7239,20.7735,20.6644,20.7636,201795.0
2025-04-24 10:00:00,20.93,20.99,20.85,20.86,287987.0,20.7537,20.8132,20.6744,20.6843,287987.0
2025-04-24 10:05:00,20.86,20.87,20.68,20.71,152871.0,20.6843,20.6942,20.5058,20.5355,152871.0
2025-04-24 10:10:00,20.71,20.75,20.64,20.75,132973.0,20.5355,20.5752,20.4661,20.5752,132973.0
2025-04-24 10:15:00,20.75,20.77,20.69,20.76,154320.0,20.5752,20.595,20.5157,20.5851,154320.0
2025-04-24 10:20:00,20.77,20.97,20.76,20.96,122524.0,20.595,20.7933,20.5851,20.7834,122524.0
2025-04-24 10:25:00,20.96,21.0,20.92,20.97,201704.0,20.7834,20.8231,20.7438,20.7933,201704.0
2025-04-24 10:30:00,20.98,20.98,20.92,20.96,137398.0,20.8033,20.8033,20.7438,20.7834,137398.0
2025-04-24 10:35:00,20.97,21.02,20.94,21.01,161249.0,20.7933,20.8429,20.7636,20.833,161249.0
2025-04-24 10:40:00,21.0,21.05,20.97,21.05,124493.0,20.8231,20.8727,20.7933,20.8727,124493.0
2025-04-24 10:45:00,21.05,21.06,20.94,21.05,185134.0,20.8727,20.8826,20.7636,20.8727,185134.0
2025-04-24 10:50:00,21.05,21.1,21.0,21.1,96750.0,20.8727,20.9222,20.8231,20.9222,96750.0
2025-04-24 10:55:00,21.09,21.16,21.07,21.15,133024.0,20.9123,20.9817,20.8925,20.9718,133024.0
2025-04-24 11:00:00,21.14,21.15,21.08,21.12,102177.0,20.9619,20.9718,20.9024,20.9421,102177.0
2025-04-24 11:05:00,21.12,21.12,21.05,21.1,108229.0,20.9421,20.9421,20.8727,20.9222,108229.0
2025-04-24 11:10:00,21.11,21.14,21.06,21.1,132633.0,20.9322,20.9619,20.8826,20.9222,132633.0
2025-04-24 11:15:00,21.1,21.17,21.07,21.14,89420.0,20.9222,20.9917,20.8925,20.9619,89420.0
2025-04-24 11:20:00,21.14,21.16,21.06,21.07,87605.0,20.9619,20.9817,20.8826,20.8925,87605.0
2025-04-24 11:25:00,21.07,21.12,21.01,21.04,229091.0,20.8925,20.9421,20.833,20.8628,229091.0
2025-04-24 11:30:00,21.03,21.04,20.98,21.04,224064.0,20.8528,20.8628,20.8033,20.8628,224064.0
2025-04-24 11:35:00,21.04,21.04,21.0,21.04,79817.0,20.8628,20.8628,20.8231,20.8628,79817.0
2025-04-24 11:40:00,21.03,21.09,21.03,21.05,120874.0,20.8528,20.9123,20.8528,20.8727,120874.0
2025-04-24 11:45:00,21.06,21.14,21.05,21.09,102989.0,20.8826,20.9619,20.8727,20.9123,102989.0
2025-04-24 11:50:00,21.1,21.14,21.07,21.12,71184.0,20.9222,20.9619,20.8925,20.9421,71184.0
2025-04-24 11:55:00,21.12,21.13,21.06,21.09,73184.0,20.9421,20.952,20.8826,20.9123,73184.0
2025-04-24 12:00:00,21.09,21.09,21.04,21.06,47136.0,20.9123,20.9123,20.8628,20.8826,47136.0
2025-04-24 12:05:00,21.05,21.06,21.0,21.03,51626.0,20.8727,20.8826,20.8231,20.8528,51626.0
2025-04-24 12:10:00,21.02,21.04,20.99,21.03,65834.0,20.8429,20.8628,20.8132,20.8528,65834.0
2025-04-24 12:15:00,21.03,21.08,21.02,21.05,57155.0,20.8528,20.9024,20.8429,20.8727,57155.0
2025-04-24 12:20:00,21.05,21.08,20.99,20.99,81487.0,20.8727,20.9024,20.8132,20.8132,81487.0
2025-04-24 12:25:00,20.99,21.07,20.98,21.05,121565.0,20.8132,20.8925,20.8033,20.8727,121565.0
2025-04-24 12:30:00,21.04,21.14,21.03,21.13,58178.0,20.8628,20.9619,20.8528,20.952,58178.0
2025-04-24 12:35:00,21.12,21.18,21.11,21.18,48276.0,20.9421,21.0016,20.9322,21.0016,48276.0
2025-04-24 12:40:00,21.18,21.22,21.14,21.19,95519.0,21.0016,21.0412,20.9619,21.0115,95519.0
2025-04-24 12:45:00,21.2,21.2,21.17,21.2,43668.0,21.0214,21.0214,20.9917,21.0214,43668.0
2025-04-24 12:50:00,21.2,21.21,21.17,21.19,64853.0,21.0214,21.0313,20.9917,21.0115,64853.0
2025-04-24 12:55:00,21.18,21.21,21.16,21.19,55124.0,21.0016,21.0313,20.9817,21.0115,55124.0
2025-04-24 13:00:00,21.18,21.2,21.15,21.19,43534.0,21.0016,21.0214,20.9718,21.0115,43534.0
2025-04-24 13:05:00,21.19,21.19,21.11,21.11,97580.0,21.0115,21.0115,20.9322,20.9322,97580.0
2025-04-24 13:10:00,21.12,21.14,21.09,21.11,35586.0,20.9421,20.9619,20.9123,20.9322,35586.0
2025-04-24 13:15:00,21.12,21.14,21.09,21.12,129605.0,20.9421,20.9619,20.9123,20.9421,129605.0
2025-04-24 13:20:00,21.12,21.14,21.09,21.1,40301.0,20.9421,20.9619,20.9123,20.9222,40301.0
2025-04-24 13:25:00,21.1,21.18,21.1,21.14,54235.0,20.9222,21.0016,20.9222,20.9619,54235.0
2025-04-24 13:30:00,21.13,21.19,21.13,21.16,50863.0,20.952,21.0115,20.952,20.9817,50863.0
2025-04-24 13:35:00,21.16,21.2,21.14,21.19,41795.0,20.9817,21.0214,20.9619,21.0115,41795.0
2025-04-24 13:40:00,21.19,21.21,21.17,21.18,80432.0,21.0115,21.0313,20.9917,21.0016,80432.0
2025-04-24 13:45:00,21.19,21.19,21.15,21.19,63556.0,21.0115,21.0115,20.9718,21.0115,63556.0
2025-04-24 13:50:00,21.19,21.21,21.17,21.21,55471.0,21.0115,21.0313,20.9917,21.0313,55471.0
2025-04-24 13:55:00,21.21,21.3,21.19,21.3,143787.0,21.0313,21.1206,21.0115,21.1206,143787.0
2025-04-24 14:00:00,21.3,21.34,21.28,21.3,145471.0,21.1206,21.1602,21.1007,21.1206,145471.0
2025-04-24 14:05:00,21.3,21.33,21.27,21.3,148559.0,21.1206,21.1503,21.0908,21.1206,148559.0
2025-04-24 14:10:00,21.3,21.32,21.28,21.3,182381.0,21.1206,21.1404,21.1007,21.1206,182381.0
2025-04-24 14:15:00,21.3,21.31,21.21,21.25,177510.0,21.1206,21.1305,21.0313,21.071,177510.0
2025-04-24 14:20:00,21.24,21.25,21.2,21.21,87924.0,21.0611,21.071,21.0214,21.0313,87924.0
2025-04-24 14:25:00,21.21,21.22,21.16,21.16,52193.0,21.0313,21.0412,20.9817,20.9817,52193.0
2025-04-24 14:30:00,21.17,21.23,21.16,21.21,87629.0,20.9917,21.0512,20.9817,21.0313,87629.0
2025-04-24 14:35:00,21.21,21.23,21.2,21.23,71471.0,21.0313,21.0512,21.0214,21.0512,71471.0
2025-04-24 14:40:00,21.23,21.23,21.17,21.19,121986.0,21.0512,21.0512,20.9917,21.0115,121986.0
2025-04-24 14:45:00,21.2,21.22,21.18,21.21,62918.0,21.0214,21.0412,21.0016,21.0313,62918.0
2025-04-24 14:50:00,21.21,21.26,21.2,21.25,86647.0,21.0313,21.0809,21.0214,21.071,86647.0
2025-04-24 14:55:00,21.25,21.27,21.23,21.25,75671.0,21.071,21.0908,21.0512,21.071,75671.0
2025-04-24 15:00:00,21.25,21.26,21.23,21.23,80001.0,21.071,21.0809,21.0512,21.0512,80001.0
2025-04-24 15:05:00,21.24,21.25,21.21,21.23,102756.0,21.0611,21.071,21.0313,21.0512,102756.0
2025-04-24 15:10:00,21.23,21.23,21.17,21.21,120311.0,21.0512,21.0512,20.9917,21.0313,120311.0
2025-04-24 15:15:00,21.21,21.26,21.2,21.25,77348.0,21.0313,21.0809,21.0214,21.071,77348.0
2025-04-24 15:20:00,21.26,21.27,21.22,21.23,295414.0,21.0809,21.0908,21.0412,21.0512,295414.0
2025-04-24 15:25:00,21.23,21.27,21.19,21.2,113882.0,21.0512,21.0908,21.0115,21.0214,113882.0
2025-04-24 15:30:00,21.2,21.26,21.2,21.23,119271.0,21.0214,21.0809,21.0214,21.0512,119271.0
2025-04-24 15:35:00,21.22,21.28,21.2,21.25,121972.0,21.0412,21.1007,21.0214,21.071,121972.0
2025-04-24 15:40:00,21.26,21.26,21.21,21.23,181077.0,21.0809,21.0809,21.0313,21.0512,181077.0
2025-04-24 15:45:00,21.23,21.24,21.18,21.23,217614.0,21.0512,21.0611,21.0016,21.0512,217614.0
2025-04-24 15:50:00,21.23,21.25,21.15,21.21,350438.0,21.0512,21.071,20.9718,21.0313,350438.0
2025-04-24 15:55:00,21.22,21.23,21.16,21.2,993875.0,21.0412,21.0512,20.9817,21.0214,993875.0
2025-04-25 09:30:00,20.89,21.04,20.74,20.86,257389.0,20.714,20.8628,20.5653,20.6843,257389.0
2025-04-25 09:35:00,20.86,20.97,20.82,20.89,102701.0,20.6843,20.7933,20.6446,20.714,102701.0
2025-04-25 09:40:00,20.9,20.98,20.86,20.94,80395.0,20.7239,20.8033,20.6843,20.7636,80395.0
2025-04-25 09:45:00,20.95,21.06,20.93,21.01,76343.0,20.7735,20.8826,20.7537,20.833,76343.0
2025-04-25 09:50:00,21.02,21.09,20.92,20.93,77766.0,20.8429,20.9123,20.7438,20.7537,77766.0
2025-04-25 09:55:00,20.94,20.96,20.84,20.85,98847.0,20.7636,20.7834,20.6644,20.6744,98847.0
2025-04-25 10:00:00,20.86,21.01,20.84,20.89,323527.0,20.6843,20.833,20.6644,20.714,323527.0
2025-04-25 10:05:00,20.89,21.0,20.88,20.96,146791.0,20.714,20.8231,20.7041,20.7834,146791.0
2025-04-25 10:10:00,20.96,21.09,20.96,21.05,159846.0,20.7834,20.9123,20.7834,20.8727,159846.0
2025-04-25 10:15:00,21.05,21.1,20.97,20.98,265301.0,20.8727,20.9222,20.7933,20.8033,265301.0
2025-04-25 10:20:00,20.99,20.99,20.81,20.86,118823.0,20.8132,20.8132,20.6347,20.6843,118823.0
2025-04-25 10:25:00,20.85,20.87,20.75,20.79,96821.0,20.6744,20.6942,20.5752,20.6149,96821.0
2025-04-25 10:30:00,20.79,20.86,20.75,20.84,70901.0,20.6149,20.6843,20.5752,20.6644,70901.0
2025-04-25 10:35:00,20.83,20.85,20.78,20.82,58985.0,20.6545,20.6744,20.6049,20.6446,58985.0
2025-04-25 10:40:00,20.82,20.9,20.8,20.89,45118.0,20.6446,20.7239,20.6248,20.714,45118.0
2025-04-25 10:45:00,20.88,20.89,20.83,20.85,54502.0,20.7041,20.714,20.6545,20.6744,54502.0
2025-04-25 10:50:00,20.85,20.88,20.82,20.87,63041.0,20.6744,20.7041,20.6446,20.6942,63041.0
2025-04-25 10:55:00,20.88,20.91,20.83,20.88,71285.0,20.7041,20.7339,20.6545,20.7041,71285.0
2025-04-25 11:00:00,20.87,20.87,20.81,20.85,42366.0,20.6942,20.6942,20.6347,20.6744,42366.0
2025-04-25 11:05:00,20.85,20.85,20.8,20.82,52720.0,20.6744,20.6744,20.6248,20.6446,52720.0
2025-04-25 11:10:00,20.82,20.88,20.81,20.86,48308.0,20.6446,20.7041,20.6347,20.6843,48308.0
2025-04-25 11:15:00,20.86,20.86,20.79,20.82,52329.0,20.6843,20.6843,20.6149,20.6446,52329.0
2025-04-25 11:20:00,20.82,20.88,20.81,20.88,69000.0,20.6446,20.7041,20.6347,20.7041,69000.0
2025-04-25 11:25:00,20.89,20.89,20.84,20.84,51548.0,20.714,20.714,20.6644,20.6644,51548.0
2025-04-25 11:30:00,20.84,20.85,20.81,20.83,61007.0,20.6644,20.6744,20.6347,20.6545,61007.0
2025-04-25 11:35:00,20.82,20.83,20.77,20.81,55528.0,20.6446,20.6545,20.595,20.6347,55528.0
2025-04-25 11:40:00,20.8,20.84,20.77,20.79,58441.0,20.6248,20.6644,20.595,20.6149,58441.0
2025-04-25 11:45:00,20.79,20.81,20.77,20.79,70899.0,20.6149,20.6347,20.595,20.6149,70899.0
2025-04-25 11:50:00,20.79,20.8,20.76,20.79,60304.0,20.6149,20.6248,20.5851,20.6149,60304.0
2025-04-25 11:55:00,20.79,20.82,20.78,20.8,53667.0,20.6149,20.6446,20.6049,20.6248,53667.0
2025-04-25 12:00:00,20.81,20.88,20.8,20.86,139323.0,20.6347,20.7041,20.6248,20.6843,139323.0
2025-04-25 12:05:00,20.86,20.89,20.84,20.87,53765.0,20.6843,20.714,20.6644,20.6942,53765.0
2025-04-25 12:10:00,20.87,20.9,20.85,20.89,49121.0,20.6942,20.7239,20.6744,20.714,49121.0
2025-04-25 12:15:00,20.89,20.91,20.87,20.88,45944.0,20.714,20.7339,20.6942,20.7041,45944.0
2025-04-25 12:20:00,20.88,20.9,20.86,20.89,44833.0,20.7041,20.7239,20.6843,20.714,44833.0
2025-04-25 12:25:00,20.88,20.9,20.84,20.85,50378.0,20.7041,20.7239,20.6644,20.6744,50378.0
2025-04-25 12:30:00,20.85,20.88,20.82,20.88,52179.0,20.6744,20.7041,20.6446,20.7041,52179.0
2025-04-25 12:35:00,20.88,20.9,20.84,20.89,82754.0,20.7041,20.7239,20.6644,20.714,82754.0
2025-04-25 12:40:00,20.9,20.92,20.87,20.9,82344.0,20.7239,20.7438,20.6942,20.7239,82344.0
2025-04-25 12:45:00,20.9,20.93,20.86,20.91,162594.0,20.7239,20.7537,20.6843,20.7339,162594.0
2025-04-25 12:50:00,20.9,20.91,20.87,20.91,36716.0,20.7239,20.7339,20.6942,20.7339,36716.0
2025-04-25 12:55:00,20.91,20.94,20.89,20.93,46119.0,20.7339,20.7636,20.714,20.7537,46119.0
2025-04-25 13:00:00,20.93,20.93,20.89,20.89,38397.0,20.7537,20.7537,20.714,20.714,38397.0
2025-04-25 13:05:00,20.89,20.95,20.89,20.92,35091.0,20.714,20.7735,20.714,20.7438,35091.0
2025-04-25 13:10:00,20.92,20.94,20.9,20.94,69691.0,20.7438,20.7636,20.7239,20.7636,69691.0
2025-04-25 13:15:00,20.94,20.97,20.93,20.95,51577.0,20.7636,20.7933,20.7537,20.7735,51577.0
2025-04-25 13:20:00,20.95,20.95,20.87,20.87,119921.0,20.7735,20.7735,20.6942,20.6942,119921.0
2025-04-25 13:25:00,20.88,20.92,20.87,20.92,73017.0,20.7041,20.7438,20.6942,20.7438,73017.0
2025-04-25 13:30:00,20.92,20.94,20.89,20.93,70431.0,20.7438,20.7636,20.714,20.7537,70431.0
2025-04-25 13:35:00,20.93,20.95,20.81,20.82,116953.0,20.7537,20.7735,20.6347,20.6446,116953.0
2025-04-25 13:40:00,20.83,20.87,20.79,20.82,85468.0,20.6545,20.6942,20.6149,20.6446,85468.0
2025-04-25 13:45:00,20.82,20.82,20.72,20.75,71719.0,20.6446,20.6446,20.5455,20.5752,71719.0
2025-04-25 13:50:00,20.75,20.75,20.63,20.64,91792.0,20.5752,20.5752,20.4562,20.4661,91792.0
2025-04-25 13:55:00,20.64,20.64,20.56,20.62,71135.0,20.4661,20.4661,20.3868,20.4463,71135.0
2025-04-25 14:00:00,20.63,20.71,20.6,20.68,67460.0,20.4562,20.5355,20.4265,20.5058,67460.0
2025-04-25 14:05:00,20.69,20.72,20.67,20.71,69916.0,20.5157,20.5455,20.4959,20.5355,69916.0
2025-04-25 14:10:00,20.71,20.73,20.69,20.69,37787.0,20.5355,20.5554,20.5157,20.5157,37787.0
2025-04-25 14:15:00,20.7,20.72,20.67,20.7,48652.0,20.5256,20.5455,20.4959,20.5256,48652.0
2025-04-25 14:20:00,20.7,20.75,20.69,20.73,52911.0,20.5256,20.5752,20.5157,20.5554,52911.0
2025-04-25 14:25:00,20.74,20.75,20.7,20.75,43383.0,20.5653,20.5752,20.5256,20.5752,43383.0
2025-04-25 14:30:00,20.74,20.76,20.72,20.73,58127.0,20.5653,20.5851,20.5455,20.5554,58127.0
2025-04-25 14:35:00,20.73,20.76,20.71,20.76,61132.0,20.5554,20.5851,20.5355,20.5851,61132.0
2025-04-25 14:40:00,20.76,20.82,20.75,20.82,56244.0,20.5851,20.6446,20.5752,20.6446,56244.0
2025-04-25 14:45:00,20.81,20.83,20.79,20.8,41334.0,20.6347,20.6545,20.6149,20.6248,41334.0
2025-04-25 14:50:00,20.79,20.8,20.74,20.79,52789.0,20.6149,20.6248,20.5653,20.6149,52789.0
2025-04-25 14:55:00,20.79,20.79,20.75,20.76,41446.0,20.6149,20.6149,20.5752,20.5851,41446.0
2025-04-25 15:00:00,20.77,20.81,20.75,20.8,52654.0,20.595,20.6347,20.5752,20.6248,52654.0
2025-04-25 15:05:00,20.81,20.82,20.79,20.82,41850.0,20.6347,20.6446,20.6149,20.6446,41850.0
2025-04-25 15:10:00,20.82,20.84,20.79,20.82,151692.0,20.6446,20.6644,20.6149,20.6446,151692.0
2025-04-25 15:15:00,20.82,20.86,20.79,20.84,253745.0,20.6446,20.6843,20.6149,20.6644,253745.0
2025-04-25 15:20:00,20.84,20.88,20.82,20.85,190567.0,20.6644,20.7041,20.6446,20.6744,190567.0
2025-04-25 15:25:00,20.85,20.87,20.8,20.8,130647.0,20.6744,20.6942,20.6248,20.6248,130647.0
2025-04-25 15:30:00,20.8,20.81,20.76,20.78,159124.0,20.6248,20.6347,20.5851,20.6049,159124.0
2025-04-25 15:35:00,20.78,20.79,20.75,20.77,198127.0,20.6049,20.6149,20.5752,20.595,198127.0
2025-04-25 15:40:00,20.76,20.79,20.75,20.78,144867.0,20.5851,20.6149,20.5752,20.6049,144867.0
2025-04-25 15:45:00,20.78,20.78,20.73,20.76,346343.0,20.6049,20.6049,20.5554,20.5851,346343.0
2025-04-25 15:50:00,20.76,20.84,20.74,20.82,307934.0,20.5851,20.6644,20.5653,20.6446,307934.0
2025-04-25 15:55:00,20.82,20.87,20.8,20.85,768735.0,20.6446,20.6942,20.6248,20.6744,768735.0
2025-04-28 09:30:00,20.78,21.04,20.78,21.02,328679.0,20.6049,20.8628,20.6049,20.8429,328679.0
2025-04-28 09:35:00,21.0,21.02,20.87,20.92,62788.0,20.8231,20.8429,20.6942,20.7438,62788.0
2025-04-28 09:40:00,20.9,20.98,20.88,20.89,111850.0,20.7239,20.8033,20.7041,20.714,111850.0
2025-04-28 09:45:00,20.89,20.92,20.83,20.86,71425.0,20.714,20.7438,20.6545,20.6843,71425.0
2025-04-28 09:50:00,20.87,20.9,20.72,20.75,120038.0,20.6942,20.7239,20.5455,20.5752,120038.0
2025-04-28 09:55:00,20.73,20.77,20.7,20.72,187693.0,20.5554,20.595,20.5256,20.5455,187693.0
2025-04-28 10:00:00,20.73,20.77,20.67,20.77,116482.0,20.5554,20.595,20.4959,20.595,116482.0
2025-04-28 10:05:00,20.77,20.84,20.76,20.81,58550.0,20.595,20.6644,20.5851,20.6347,58550.0
2025-04-28 10:10:00,20.82,20.9,20.81,20.89,68712.0,20.6446,20.7239,20.6347,20.714,68712.0
2025-04-28 10:15:00,20.89,20.92,20.87,20.89,68473.0,20.714,20.7438,20.6942,20.714,68473.0
2025-04-28 10:20:00,20.89,20.96,20.89,20.96,118432.0,20.714,20.7834,20.714,20.7834,118432.0
2025-04-28 10:25:00,20.96,20.98,20.89,20.9,72348.0,20.7834,20.8033,20.714,20.7239,72348.0
2025-04-28 10:30:00,20.91,20.92,20.84,20.88,87652.0,20.7339,20.7438,20.6644,20.7041,87652.0
2025-04-28 10:35:00,20.88,20.98,20.88,20.96,64444.0,20.7041,20.8033,20.7041,20.7834,64444.0
2025-04-28 10:40:00,20.96,20.97,20.88,20.95,65086.0,20.7834,20.7933,20.7041,20.7735,65086.0
2025-04-28 10:45:00,20.95,20.95,20.92,20.93,35694.0,20.7735,20.7735,20.7438,20.7537,35694.0
2025-04-28 10:50:00,20.93,20.93,20.84,20.85,72705.0,20.7537,20.7537,20.6644,20.6744,72705.0
2025-04-28 10:55:00,20.85,20.86,20.81,20.84,81056.0,20.6744,20.6843,20.6347,20.6644,81056.0
2025-04-28 11:00:00,20.84,20.88,20.84,20.85,59880.0,20.6644,20.7041,20.6644,20.6744,59880.0
2025-04-28 11:05:00,20.86,20.86,20.74,20.77,50271.0,20.6843,20.6843,20.5653,20.595,50271.0
2025-04-28 11:10:00,20.77,20.79,20.74,20.78,41125.0,20.595,20.6149,20.5653,20.6049,41125.0
2025-04-28 11:15:00,20.77,20.81,20.74,20.77,102340.0,20.595,20.6347,20.5653,20.595,102340.0
2025-04-28 11:20:00,20.77,20.78,20.72,20.73,77911.0,20.595,20.6049,20.5455,20.5554,77911.0
2025-04-28 11:25:00,20.73,20.74,20.68,20.69,72918.0,20.5554,20.5653,20.5058,20.5157,72918.0
2025-04-28 11:30:00,20.69,20.72,20.68,20.69,62394.0,20.5157,20.5455,20.5058,20.5157,62394.0
2025-04-28 11:35:00,20.69,20.71,20.65,20.66,45101.0,20.5157,20.5355,20.476,20.486,45101.0
2025-04-28 11:40:00,20.66,20.67,20.62,20.63,58315.0,20.486,20.4959,20.4463,20.4562,58315.0
2025-04-28 11:45:00,20.63,20.65,20.59,20.62,59236.0,20.4562,20.476,20.4165,20.4463,59236.0
2025-04-28 11:50:00,20.63,20.65,20.6,20.62,48029.0,20.4562,20.476,20.4265,20.4463,48029.0
2025-04-28 11:55:00,20.62,20.64,20.59,20.6,30538.0,20.4463,20.4661,20.4165,20.4265,30538.0
2025-04-28 12:00:00,20.6,20.63,20.58,20.58,39270.0,20.4265,20.4562,20.4066,20.4066,39270.0
2025-04-28 12:05:00,20.58,20.63,20.58,20.6,42935.0,20.4066,20.4562,20.4066,20.4265,42935.0
2025-04-28 12:10:00,20.6,20.62,20.59,20.61,30795.0,20.4265,20.4463,20.4165,20.4364,30795.0
2025-04-28 12:15:00,20.62,20.63,20.6,20.61,40514.0,20.4463,20.4562,20.4265,20.4364,40514.0
2025-04-28 12:20:00,20.61,20.64,20.6,20.63,36837.0,20.4364,20.4661,20.4265,20.4562,36837.0
2025-04-28 12:25:00,20.63,20.63,20.59,20.61,44977.0,20.4562,20.4562,20.4165,20.4364,44977.0
2025-04-28 12:30:00,20.61,20.63,20.59,20.6,66207.0,20.4364,20.4562,20.4165,20.4265,66207.0
2025-04-28 12:35:00,20.6,20.63,20.57,20.6,62180.0,20.4265,20.4562,20.3967,20.4265,62180.0
2025-04-28 12:40:00,20.6,20.6,20.58,20.59,30017.0,20.4265,20.4265,20.4066,20.4165,30017.0
2025-04-28 12:45:00,20.59,20.61,20.57,20.6,34486.0,20.4165,20.4364,20.3967,20.4265,34486.0
2025-04-28 12:50:00,20.6,20.61,20.56,20.57,54876.0,20.4265,20.4364,20.3868,20.3967,54876.0
2025-04-28 12:55:00,20.57,20.57,20.53,20.56,142947.0,20.3967,20.3967,20.3571,20.3868,142947.0
2025-04-28 13:00:00,20.55,20.57,20.53,20.54,37838.0,20.3769,20.3967,20.3571,20.367,37838.0
2025-04-28 13:05:00,20.54,20.56,20.51,20.52,29202.0,20.367,20.3868,20.3372,20.3471,29202.0
2025-04-28 13:10:00,20.52,20.53,20.49,20.49,89709.0,20.3471,20.3571,20.3174,20.3174,89709.0
2025-04-28 13:15:00,20.49,20.52,20.47,20.51,42128.0,20.3174,20.3471,20.2976,20.3372,42128.0
2025-04-28 13:20:00,20.5,20.51,20.48,20.51,37269.0,20.3273,20.3372,20.3075,20.3372,37269.0
2025-04-28 13:25:00,20.51,20.56,20.49,20.49,211644.0,20.3372,20.3868,20.3174,20.3174,211644.0
2025-04-28 13:30:00,20.49,20.52,20.48,20.5,59122.0,20.3174,20.3471,20.3075,20.3273,59122.0
2025-04-28 13:35:00,20.5,20.53,20.49,20.53,55817.0,20.3273,20.3571,20.3174,20.3571,55817.0
2025-04-28 13:40:00,20.52,20.53,20.49,20.5,24131.0,20.3471,20.3571,20.3174,20.3273,24131.0
2025-04-28 13:45:00,20.5,20.52,20.49,20.51,29728.0,20.3273,20.3471,20.3174,20.3372,29728.0
2025-04-28 13:50:00,20.52,20.56,20.51,20.53,49851.0,20.3471,20.3868,20.3372,20.3571,49851.0
2025-04-28 13:55:00,20.54,20.55,20.52,20.53,81767.0,20.367,20.3769,20.3471,20.3571,81767.0
2025-04-28 14:00:00,20.54,20.57,20.53,20.57,34646.0,20.367,20.3967,20.3571,20.3967,34646.0
2025-04-28 14:05:00,20.57,20.6,20.55,20.59,75725.0,20.3967,20.4265,20.3769,20.4165,75725.0
2025-04-28 14:10:00,20.59,20.6,20.56,20.57,52682.0,20.4165,20.4265,20.3868,20.3967,52682.0
2025-04-28 14:15:00,20.57,20.59,20.56,20.57,56817.0,20.3967,20.4165,20.3868,20.3967,56817.0
2025-04-28 14:20:00,20.57,20.61,20.57,20.61,56587.0,20.3967,20.4364,20.3967,20.4364,56587.0
2025-04-28 14:25:00,20.61,20.65,20.6,20.63,65991.0,20.4364,20.476,20.4265,20.4562,65991.0
2025-04-28 14:30:00,20.64,20.64,20.6,20.6,19134.0,20.4661,20.4661,20.4265,20.4265,19134.0
2025-04-28 14:35:00,20.61,20.63,20.59,20.63,70260.0,20.4364,20.4562,20.4165,20.4562,70260.0
2025-04-28 14:40:00,20.63,20.63,20.6,20.62,99856.0,20.4562,20.4562,20.4265,20.4463,99856.0
2025-04-28 14:45:00,20.62,20.64,20.61,20.62,88765.0,20.4463,20.4661,20.4364,20.4463,88765.0
2025-04-28 14:50:00,20.62,20.65,20.62,20.64,21863.0,20.4463,20.476,20.4463,20.4661,21863.0
2025-04-28 14:55:00,20.64,20.66,20.63,20.64,152581.0,20.4661,20.486,20.4562,20.4661,152581.0
2025-04-28 15:00:00,20.64,20.67,20.63,20.64,59096.0,20.4661,20.4959,20.4562,20.4661,59096.0
2025-04-28 15:05:00,20.64,20.67,20.63,20.67,38139.0,20.4661,20.4959,20.4562,20.4959,38139.0
2025-04-28 15:10:00,20.67,20.71,20.65,20.7,164652.0,20.4959,20.5355,20.476,20.5256,164652.0
2025-04-28 15:15:00,20.71,20.71,20.68,20.68,72936.0,20.5355,20.5355,20.5058,20.5058,72936.0
2025-04-28 15:20:00,20.69,20.71,20.66,20.69,87816.0,20.5157,20.5355,20.486,20.5157,87816.0
2025-04-28 15:25:00,20.69,20.7,20.67,20.7,62208.0,20.5157,20.5256,20.4959,20.5256,62208.0
2025-04-28 15:30:00,20.7,20.71,20.67,20.68,102310.0,20.5256,20.5355,20.4959,20.5058,102310.0
2025-04-28 15:35:00,20.68,20.69,20.64,20.68,240258.0,20.5058,20.5157,20.4661,20.5058,240258.0
2025-04-28 15:40:00,20.67,20.69,20.65,20.67,115082.0,20.4959,20.5157,20.476,20.4959,115082.0
2025-04-28 15:45:00,20.67,20.7,20.66,20.69,131599.0,20.4959,20.5256,20.486,20.5157,131599.0
2025-04-28 15:50:00,20.69,20.73,20.67,20.73,249387.0,20.5157,20.5554,20.4959,20.5554,249387.0
2025-04-28 15:55:00,20.72,20.72,20.63,20.64,464297.0,20.5455,20.5455,20.4562,20.4661,464297.0
2025-04-29 09:30:00,20.5,20.63,20.42,20.44,293717.0,20.3273,20.4562,20.248,20.2678,293717.0
2025-04-29 09:35:00,20.44,20.44,20.28,20.37,233048.0,20.2678,20.2678,20.1092,20.1984,233048.0
2025-04-29 09:40:00,20.37,20.43,20.31,20.33,133160.0,20.1984,20.2579,20.1389,20.1587,133160.0
2025-04-29 09:45:00,20.32,20.36,20.25,20.26,133860.0,20.1488,20.1885,20.0794,20.0893,133860.0
2025-04-29 09:50:00,20.26,20.32,20.23,20.3,133313.0,20.0893,20.1488,20.0596,20.129,133313.0
2025-04-29 09:55:00,20.31,20.34,20.22,20.23,141441.0,20.1389,20.1687,20.0497,20.0596,141441.0
2025-04-29 10:00:00,20.24,20.31,20.18,20.21,269999.0,20.0695,20.1389,20.01,20.0397,269999.0
2025-04-29 10:05:00,20.21,20.32,20.21,20.29,108167.0,20.0397,20.1488,20.0397,20.1191,108167.0
2025-04-29 10:10:00,20.29,20.33,20.27,20.3,142726.0,20.1191,20.1587,20.0992,20.129,142726.0
2025-04-29 10:15:00,20.3,20.43,20.29,20.41,163712.0,20.129,20.2579,20.1191,20.2381,163712.0
2025-04-29 10:20:00,20.41,20.41,20.33,20.35,102079.0,20.2381,20.2381,20.1587,20.1786,102079.0
2025-04-29 10:25:00,20.35,20.35,20.26,20.28,102757.0,20.1786,20.1786,20.0893,20.1092,102757.0
2025-04-29 10:30:00,20.28,20.4,20.26,20.39,90631.0,20.1092,20.2281,20.0893,20.2182,90631.0
2025-04-29 10:35:00,20.39,20.51,20.39,20.49,150111.0,20.2182,20.3372,20.2182,20.3174,150111.0
2025-04-29 10:40:00,20.48,20.55,20.48,20.55,146558.0,20.3075,20.3769,20.3075,20.3769,146558.0
2025-04-29 10:45:00,20.54,20.59,20.53,20.55,71001.0,20.367,20.4165,20.3571,20.3769,71001.0
2025-04-29 10:50:00,20.55,20.59,20.52,20.58,84443.0,20.3769,20.4165,20.3471,20.4066,84443.0
2025-04-29 10:55:00,20.57,20.61,20.54,20.55,93697.0,20.3967,20.4364,20.367,20.3769,93697.0
2025-04-29 11:00:00,20.55,20.59,20.53,20.54,87052.0,20.3769,20.4165,20.3571,20.367,87052.0
2025-04-29 11:05:00,20.54,20.58,20.51,20.57,60118.0,20.367,20.4066,20.3372,20.3967,60118.0
2025-04-29 11:10:00,20.57,20.63,20.57,20.62,144534.0,20.3967,20.4562,20.3967,20.4463,144534.0
2025-04-29 11:15:00,20.61,20.65,20.61,20.61,67939.0,20.4364,20.476,20.4364,20.4364,67939.0
2025-04-29 11:20:00,20.61,20.62,20.54,20.55,71618.0,20.4364,20.4463,20.367,20.3769,71618.0
2025-04-29 11:25:00,20.55,20.57,20.53,20.54,71450.0,20.3769,20.3967,20.3571,20.367,71450.0
2025-04-29 11:30:00,20.54,20.57,20.49,20.51,117528.0,20.367,20.3967,20.3174,20.3372,117528.0
2025-04-29 11:35:00,20.5,20.52,20.48,20.5,69766.0,20.3273,20.3471,20.3075,20.3273,69766.0
2025-04-29 11:40:00,20.51,20.53,20.49,20.51,43964.0,20.3372,20.3571,20.3174,20.3372,43964.0
2025-04-29 11:45:00,20.51,20.54,20.5,20.52,65805.0,20.3372,20.367,20.3273,20.3471,65805.0
2025-04-29 11:50:00,20.52,20.53,20.49,20.51,43252.0,20.3471,20.3571,20.3174,20.3372,43252.0
2025-04-29 11:55:00,20.5,20.5,20.44,20.45,180632.0,20.3273,20.3273,20.2678,20.2777,180632.0
2025-04-29 12:00:00,20.45,20.5,20.44,20.49,92944.0,20.2777,20.3273,20.2678,20.3174,92944.0
2025-04-29 12:05:00,20.5,20.56,20.49,20.55,75537.0,20.3273,20.3868,20.3174,20.3769,75537.0
2025-04-29 12:10:00,20.56,20.6,20.54,20.6,45896.0,20.3868,20.4265,20.367,20.4265,45896.0
2025-04-29 12:15:00,20.61,20.61,20.55,20.55,56583.0,20.4364,20.4364,20.3769,20.3769,56583.0
2025-04-29 12:20:00,20.55,20.57,20.49,20.51,39997.0,20.3769,20.3967,20.3174,20.3372,39997.0
2025-04-29 12:25:00,20.51,20.51,20.48,20.48,42382.0,20.3372,20.3372,20.3075,20.3075,42382.0
2025-04-29 12:30:00,20.48,20.51,20.48,20.51,25890.0,20.3075,20.3372,20.3075,20.3372,25890.0
2025-04-29 12:35:00,20.5,20.51,20.47,20.48,44142.0,20.3273,20.3372,20.2976,20.3075,44142.0
2025-04-29 12:40:00,20.48,20.48,20.46,20.47,39960.0,20.3075,20.3075,20.2876,20.2976,39960.0
2025-04-29 12:45:00,20.47,20.47,20.38,20.41,95331.0,20.2976,20.2976,20.2083,20.2381,95331.0
2025-04-29 12:50:00,20.42,20.45,20.41,20.43,50637.0,20.248,20.2777,20.2381,20.2579,50637.0
2025-04-29 12:55:00,20.43,20.43,20.38,20.41,42168.0,20.2579,20.2579,20.2083,20.2381,42168.0
2025-04-29 13:00:00,20.42,20.42,20.39,20.41,57187.0,20.248,20.248,20.2182,20.2381,57187.0
2025-04-29 13:05:00,20.41,20.43,20.4,20.4,33857.0,20.2381,20.2579,20.2281,20.2281,33857.0
2025-04-29 13:10:00,20.4,20.43,20.38,20.42,37700.0,20.2281,20.2579,20.2083,20.248,37700.0
2025-04-29 13:15:00,20.42,20.45,20.41,20.45,25713.0,20.248,20.2777,20.2381,20.2777,25713.0
2025-04-29 13:20:00,20.44,20.46,20.44,20.46,44213.0,20.2678,20.2876,20.2678,20.2876,44213.0
2025-04-29 13:25:00,20.46,20.46,20.42,20.44,51030.0,20.2876,20.2876,20.248,20.2678,51030.0
2025-04-29 13:30:00,20.45,20.46,20.43,20.45,38509.0,20.2777,20.2876,20.2579,20.2777,38509.0
2025-04-29 13:35:00,20.45,20.48,20.44,20.48,36472.0,20.2777,20.3075,20.2678,20.3075,36472.0
2025-04-29 13:40:00,20.48,20.5,20.47,20.5,57929.0,20.3075,20.3273,20.2976,20.3273,57929.0
2025-04-29 13:45:00,20.49,20.55,20.48,20.55,205660.0,20.3174,20.3769,20.3075,20.3769,205660.0
2025-04-29 13:50:00,20.55,20.57,20.52,20.54,116182.0,20.3769,20.3967,20.3471,20.367,116182.0
2025-04-29 13:55:00,20.54,20.56,20.51,20.52,38283.0,20.367,20.3868,20.3372,20.3471,38283.0
2025-04-29 14:00:00,20.52,20.53,20.5,20.53,46266.0,20.3471,20.3571,20.3273,20.3571,46266.0
2025-04-29 14:05:00,20.53,20.54,20.51,20.51,71124.0,20.3571,20.367,20.3372,20.3372,71124.0
2025-04-29 14:10:00,20.52,20.52,20.46,20.46,45223.0,20.3471,20.3471,20.2876,20.2876,45223.0
2025-04-29 14:15:00,20.46,20.49,20.46,20.47,62037.0,20.2876,20.3174,20.2876,20.2976,62037.0
2025-04-29 14:20:00,20.48,20.48,20.43,20.46,78030.0,20.3075,20.3075,20.2579,20.2876,78030.0
2025-04-29 14:25:00,20.46,20.49,20.43,20.48,58761.0,20.2876,20.3174,20.2579,20.3075,58761.0
2025-04-29 14:30:00,20.47,20.49,20.47,20.48,91846.0,20.2976,20.3174,20.2976,20.3075,91846.0
2025-04-29 14:35:00,20.48,20.49,20.46,20.48,40361.0,20.3075,20.3174,20.2876,20.3075,40361.0
2025-04-29 14:40:00,20.48,20.51,20.48,20.51,77185.0,20.3075,20.3372,20.3075,20.3372,77185.0
2025-04-29 14:45:00,20.5,20.5,20.48,20.49,55699.0,20.3273,20.3273,20.3075,20.3174,55699.0
2025-04-29 14:50:00,20.5,20.51,20.46,20.5,93500.0,20.3273,20.3372,20.2876,20.3273,93500.0
2025-04-29 14:55:00,20.5,20.52,20.48,20.48,69816.0,20.3273,20.3471,20.3075,20.3075,69816.0
2025-04-29 15:00:00,20.49,20.5,20.45,20.46,75803.0,20.3174,20.3273,20.2777,20.2876,75803.0
2025-04-29 15:05:00,20.45,20.51,20.44,20.5,101762.0,20.2777,20.3372,20.2678,20.3273,101762.0
2025-04-29 15:10:00,20.5,20.52,20.48,20.51,93483.0,20.3273,20.3471,20.3075,20.3372,93483.0
2025-04-29 15:15:00,20.52,20.56,20.5,20.55,79605.0,20.3471,20.3868,20.3273,20.3769,79605.0
2025-04-29 15:20:00,20.56,20.56,20.52,20.55,89268.0,20.3868,20.3868,20.3471,20.3769,89268.0
2025-04-29 15:25:00,20.54,20.55,20.52,20.53,74715.0,20.367,20.3769,20.3471,20.3571,74715.0
2025-04-29 15:30:00,20.53,20.54,20.52,20.53,87007.0,20.3571,20.367,20.3471,20.3571,87007.0
2025-04-29 15:35:00,20.53,20.54,20.51,20.54,158919.0,20.3571,20.367,20.3372,20.367,158919.0
2025-04-29 15:40:00,20.54,20.54,20.46,20.48,134770.0,20.367,20.367,20.2876,20.3075,134770.0
2025-04-29 15:45:00,20.47,20.48,20.45,20.46,142185.0,20.2976,20.3075,20.2777,20.2876,142185.0
2025-04-29 15:50:00,20.46,20.51,20.42,20.48,347640.0,20.2876,20.3372,20.248,20.3075,347640.0
2025-04-29 15:55:00,20.49,20.53,20.43,20.5,1007189.0,20.3174,20.3571,20.2579,20.3273,1007189.0
2025-04-30 09:30:00,20.09,20.16,19.87,19.96,426929.0,19.9208,19.9902,19.7026,19.7919,426929.0
2025-04-30 09:35:00,19.96,20.0,19.92,19.93,147802.0,19.7919,19.8315,19.7522,19.7621,147802.0
2025-04-30 09:40:00,19.92,19.93,19.8,19.85,150768.0,19.7522,19.7621,19.6332,19.6828,150768.0
2025-04-30 09:45:00,19.85,19.86,19.77,19.81,127972.0,19.6828,19.6927,19.6035,19.6431,127972.0
2025-04-30 09:50:00,19.82,19.86,19.73,19.77,125374.0,19.653,19.6927,19.5638,19.6035,125374.0
2025-04-30 09:55:00,19.77,19.77,19.65,19.66,113380.0,19.6035,19.6035,19.4845,19.4944,113380.0
2025-04-30 10:00:00,19.66,19.84,19.64,19.84,152839.0,19.4944,19.6729,19.4745,19.6729,152839.0
2025-04-30 10:05:00,19.84,19.86,19.75,19.8,110758.0,19.6729,19.6927,19.5836,19.6332,110758.0
2025-04-30 10:10:00,19.79,19.89,19.77,19.88,73872.0,19.6233,19.7224,19.6035,19.7125,73872.0
2025-04-30 10:15:00,19.88,19.88,19.79,19.84,70526.0,19.7125,19.7125,19.6233,19.6729,70526.0
2025-04-30 10:20:00,19.84,19.87,19.8,19.85,101879.0,19.6729,19.7026,19.6332,19.6828,101879.0
2025-04-30 10:25:00,19.84,19.92,19.82,19.89,82056.0,19.6729,19.7522,19.653,19.7224,82056.0
2025-04-30 10:30:00,19.89,19.95,19.88,19.94,88804.0,19.7224,19.7819,19.7125,19.772,88804.0
2025-04-30 10:35:00,19.94,19.94,19.87,19.89,130326.0,19.772,19.772,19.7026,19.7224,130326.0
2025-04-30 10:40:00,19.89,19.91,19.79,19.84,181318.0,19.7224,19.7423,19.6233,19.6729,181318.0
2025-04-30 10:45:00,19.83,19.83,19.72,19.75,93124.0,19.6629,19.6629,19.5539,19.5836,93124.0
2025-04-30 10:50:00,19.74,19.84,19.69,19.8,92272.0,19.5737,19.6729,19.5241,19.6332,92272.0
2025-04-30 10:55:00,19.8,19.85,19.76,19.84,86538.0,19.6332,19.6828,19.5935,19.6729,86538.0
2025-04-30 11:00:00,19.83,19.88,19.83,19.87,141019.0,19.6629,19.7125,19.6629,19.7026,141019.0
2025-04-30 11:05:00,19.88,19.95,19.86,19.95,66888.0,19.7125,19.7819,19.6927,19.7819,66888.0
2025-04-30 11:10:00,19.95,19.98,19.93,19.96,52024.0,19.7819,19.8117,19.7621,19.7919,52024.0
2025-04-30 11:15:00,19.96,19.99,19.96,19.97,124690.0,19.7919,19.8216,19.7919,19.8018,124690.0
2025-04-30 11:20:00,19.98,20.02,19.96,19.98,83125.0,19.8117,19.8513,19.7919,19.8117,83125.0
2025-04-30 11:25:00,19.98,20.0,19.93,19.98,86243.0,19.8117,19.8315,19.7621,19.8117,86243.0
2025-04-30 11:30:00,19.97,20.05,19.96,20.04,68299.0,19.8018,19.8811,19.7919,19.8712,68299.0
2025-04-30 11:35:00,20.04,20.07,20.01,20.03,68605.0,19.8712,19.9009,19.8414,19.8613,68605.0
2025-04-30 11:40:00,20.02,20.04,19.81,19.88,511331.0,19.8513,19.8712,19.6431,19.7125,511331.0
2025-04-30 11:45:00,19.89,19.89,19.81,19.82,172640.0,19.7224,19.7224,19.6431,19.653,172640.0
2025-04-30 11:50:00,19.82,19.83,19.74,19.75,146767.0,19.653,19.6629,19.5737,19.5836,146767.0
2025-04-30 11:55:00,19.75,19.83,19.74,19.78,140554.0,19.5836,19.6629,19.5737,19.6134,140554.0
2025-04-30 12:00:00,19.79,19.86,19.78,19.82,152626.0,19.6233,19.6927,19.6134,19.653,152626.0
2025-04-30 12:05:00,19.82,19.84,19.79,19.84,201077.0,19.653,19.6729,19.6233,19.6729,201077.0
2025-04-30 12:10:00,19.85,19.85,19.78,19.8,96949.0,19.6828,19.6828,19.6134,19.6332,96949.0
2025-04-30 12:15:00,19.79,19.8,19.72,19.73,102298.0,19.6233,19.6332,19.5539,19.5638,102298.0
2025-04-30 12:20:00,19.73,19.74,19.66,19.68,119627.0,19.5638,19.5737,19.4944,19.5142,119627.0
2025-04-30 12:25:00,19.67,19.69,19.62,19.63,112617.0,19.5043,19.5241,19.4547,19.4646,112617.0
2025-04-30 12:30:00,19.63,19.64,19.59,19.6,109337.0,19.4646,19.4745,19.425,19.4349,109337.0
2025-04-30 12:35:00,19.6,19.7,19.59,19.7,85549.0,19.4349,19.534,19.425,19.534,85549.0
2025-04-30 12:40:00,19.7,19.74,19.69,19.71,139334.0,19.534,19.5737,19.5241,19.544,139334.0
2025-04-30 12:45:00,19.71,19.72,19.69,19.72,88687.0,19.544,19.5539,19.5241,19.5539,88687.0
2025-04-30 12:50:00,19.71,19.73,19.71,19.73,105791.0,19.544,19.5638,19.544,19.5638,105791.0
2025-04-30 12:55:00,19.73,19.75,19.69,19.71,94028.0,19.5638,19.5836,19.5241,19.544,94028.0
2025-04-30 13:00:00,19.7,19.73,19.67,19.68,46721.0,19.534,19.5638,19.5043,19.5142,46721.0
2025-04-30 13:05:00,19.68,19.74,19.66,19.71,60832.0,19.5142,19.5737,19.4944,19.544,60832.0
2025-04-30 13:10:00,19.71,19.71,19.66,19.7,68561.0,19.544,19.544,19.4944,19.534,68561.0
2025-04-30 13:15:00,19.71,19.78,19.7,19.77,69159.0,19.544,19.6134,19.534,19.6035,69159.0
2025-04-30 13:20:00,19.77,19.78,19.75,19.77,47189.0,19.6035,19.6134,19.5836,19.6035,47189.0
2025-04-30 13:25:00,19.76,19.8,19.76,19.79,71538.0,19.5935,19.6332,19.5935,19.6233,71538.0
2025-04-30 13:30:00,19.79,19.83,19.78,19.8,78380.0,19.6233,19.6629,19.6134,19.6332,78380.0
2025-04-30 13:35:00,19.81,19.84,19.8,19.82,91109.0,19.6431,19.6729,19.6332,19.653,91109.0
2025-04-30 13:40:00,19.81,19.82,19.76,19.77,152417.0,19.6431,19.653,19.5935,19.6035,152417.0
2025-04-30 13:45:00,19.78,19.78,19.75,19.76,131598.0,19.6134,19.6134,19.5836,19.5935,131598.0
2025-04-30 13:50:00,19.76,19.79,19.76,19.78,125588.0,19.5935,19.6233,19.5935,19.6134,125588.0
2025-04-30 13:55:00,19.78,19.78,19.72,19.74,145483.0,19.6134,19.6134,19.5539,19.5737,145483.0
2025-04-30 14:00:00,19.75,19.77,19.73,19.76,60678.0,19.5836,19.6035,19.5638,19.5935,60678.0
2025-04-30 14:05:00,19.76,19.92,19.72,19.82,295863.0,19.5935,19.7522,19.5539,19.653,295863.0
2025-04-30 14:10:00,19.81,19.88,19.8,19.82,94153.0,19.6431,19.7125,19.6332,19.653,94153.0
2025-04-30 14:15:00,19.82,19.89,19.81,19.89,68372.0,19.653,19.7224,19.6431,19.7224,68372.0
2025-04-30 14:20:00,19.89,19.89,19.84,19.86,70526.0,19.7224,19.7224,19.6729,19.6927,70526.0
2025-04-30 14:25:00,19.86,19.87,19.76,19.79,110021.0,19.6927,19.7026,19.5935,19.6233,110021.0
2025-04-30 14:30:00,19.8,19.81,19.78,19.79,87685.0,19.6332,19.6431,19.6134,19.6233,87685.0
2025-04-30 14:35:00,19.78,19.78,19.74,19.74,54986.0,19.6134,19.6134,19.5737,19.5737,54986.0
2025-04-30 14:40:00,19.75,19.76,19.72,19.73,88495.0,19.5836,19.5935,19.5539,19.5638,88495.0
2025-04-30 14:45:00,19.73,19.81,19.73,19.79,67238.0,19.5638,19.6431,19.5638,19.6233,67238.0
2025-04-30 14:50:00,19.8,19.81,19.77,19.79,62495.0,19.6332,19.6431,19.6035,19.6233,62495.0
2025-04-30 14:55:00,19.79,19.8,19.76,19.78,59577.0,19.6233,19.6332,19.5935,19.6134,59577.0
2025-04-30 15:00:00,19.78,19.8,19.73,19.73,105338.0,19.6134,19.6332,19.5638,19.5638,105338.0
2025-04-30 15:05:00,19.74,19.75,19.72,19.73,55991.0,19.5737,19.5836,19.5539,19.5638,55991.0
2025-04-30 15:10:00,19.73,19.8,19.72,19.78,78269.0,19.5638,19.6332,19.5539,19.6134,78269.0
2025-04-30 15:15:00,19.78,19.79,19.75,19.77,83871.0,19.6134,19.6233,19.5836,19.6035,83871.0
2025-04-30 15:20:00,19.76,19.79,19.75,19.76,66635.0,19.5935,19.6233,19.5836,19.5935,66635.0
2025-04-30 15:25:00,19.76,19.78,19.73,19.73,102699.0,19.5935,19.6134,19.5638,19.5638,102699.0
2025-04-30 15:30:00,19.73,19.78,19.71,19.71,147665.0,19.5638,19.6134,19.544,19.544,147665.0
2025-04-30 15:35:00,19.71,19.73,19.69,19.73,213049.0,19.544,19.5638,19.5241,19.5638,213049.0
2025-04-30 15:40:00,19.73,19.76,19.7,19.74,150009.0,19.5638,19.5935,19.534,19.5737,150009.0
2025-04-30 15:45:00,19.75,19.81,19.74,19.8,318129.0,19.5836,19.6431,19.5737,19.6332,318129.0
2025-04-30 15:50:00,19.79,19.9,19.78,19.88,485510.0,19.6233,19.7324,19.6134,19.7125,485510.0
2025-04-30 15:55:00,19.87,19.9,19.79,19.81,1112858.0,19.7026,19.7324,19.6233,19.6431,1112858.0
2025-05-01 09:30:00,19.84,20.0,19.78,19.98,360236.0,19.6729,19.8315,19.6134,19.8117,360236.0
2025-05-01 09:35:00,19.98,20.22,19.97,20.2,161430.0,19.8117,20.0497,19.8018,20.0298,161430.0
2025-05-01 09:40:00,20.2,20.35,20.16,20.34,202949.0,20.0298,20.1786,19.9902,20.1687,202949.0
2025-05-01 09:45:00,20.34,20.35,20.19,20.24,155934.0,20.1687,20.1786,20.0199,20.0695,155934.0
2025-05-01 09:50:00,20.23,20.27,20.15,20.17,187115.0,20.0596,20.0992,19.9803,20.0001,187115.0
2025-05-01 09:55:00,20.18,20.18,20.01,20.02,312138.0,20.01,20.01,19.8414,19.8513,312138.0
2025-05-01 10:00:00,20.02,20.22,20.02,20.19,419200.0,19.8513,20.0497,19.8513,20.0199,419200.0
2025-05-01 10:05:00,20.18,20.25,20.13,20.18,239221.0,20.01,20.0794,19.9604,20.01,239221.0
2025-05-01 10:10:00,20.18,20.18,20.09,20.13,225600.0,20.01,20.01,19.9208,19.9604,225600.0
2025-05-01 10:15:00,20.13,20.16,20.09,20.13,163272.0,19.9604,19.9902,19.9208,19.9604,163272.0
2025-05-01 10:20:00,20.13,20.14,20.08,20.13,99072.0,19.9604,19.9703,19.9108,19.9604,99072.0
2025-05-01 10:25:00,20.13,20.17,20.1,20.11,135420.0,19.9604,20.0001,19.9307,19.9406,135420.0
2025-05-01 10:30:00,20.1,20.15,20.09,20.15,210646.0,19.9307,19.9803,19.9208,19.9803,210646.0
2025-05-01 10:35:00,20.14,20.22,20.12,20.19,211729.0,19.9703,20.0497,19.9505,20.0199,211729.0
2025-05-01 10:40:00,20.19,20.23,20.11,20.18,224959.0,20.0199,20.0596,19.9406,20.01,224959.0
2025-05-01 10:45:00,20.18,20.21,20.14,20.18,179096.0,20.01,20.0397,19.9703,20.01,179096.0
2025-05-01 10:50:00,20.19,20.21,20.15,20.17,248159.0,20.0199,20.0397,19.9803,20.0001,248159.0
2025-05-01 10:55:00,20.16,20.28,20.16,20.25,180553.0,19.9902,20.1092,19.9902,20.0794,180553.0
2025-05-01 11:00:00,20.25,20.26,20.15,20.2,180317.0,20.0794,20.0893,19.9803,20.0298,180317.0
2025-05-01 11:05:00,20.2,20.27,20.19,20.21,235183.0,20.0298,20.0992,20.0199,20.0397,235183.0
2025-05-01 11:10:00,20.21,20.22,20.12,20.19,240181.0,20.0397,20.0497,19.9505,20.0199,240181.0
2025-05-01 11:15:00,20.19,20.26,20.18,20.26,96380.0,20.0199,20.0893,20.01,20.0893,96380.0
2025-05-01 11:20:00,20.26,20.28,20.21,20.27,74850.0,20.0893,20.1092,20.0397,20.0992,74850.0
2025-05-01 11:25:00,20.27,20.31,20.26,20.3,88296.0,20.0992,20.1389,20.0893,20.129,88296.0
2025-05-01 11:30:00,20.3,20.33,20.26,20.27,72689.0,20.129,20.1587,20.0893,20.0992,72689.0
2025-05-01 11:35:00,20.27,20.29,20.16,20.18,168192.0,20.0992,20.1191,19.9902,20.01,168192.0
2025-05-01 11:40:00,20.18,20.19,20.12,20.13,132588.0,20.01,20.0199,19.9505,19.9604,132588.0
2025-05-01 11:45:00,20.12,20.14,20.08,20.11,91138.0,19.9505,19.9703,19.9108,19.9406,91138.0
2025-05-01 11:50:00,20.11,20.14,20.08,20.08,103992.0,19.9406,19.9703,19.9108,19.9108,103992.0
2025-05-01 11:55:00,20.08,20.08,19.94,19.95,280300.0,19.9108,19.9108,19.772,19.7819,280300.0
2025-05-01 12:00:00,19.95,19.95,19.81,19.86,180138.0,19.7819,19.7819,19.6431,19.6927,180138.0
2025-05-01 12:05:00,19.86,19.89,19.8,19.85,322446.0,19.6927,19.7224,19.6332,19.6828,322446.0
2025-05-01 12:10:00,19.84,19.87,19.82,19.83,94348.0,19.6729,19.7026,19.653,19.6629,94348.0
2025-05-01 12:15:00,19.84,19.84,19.75,19.79,149529.0,19.6729,19.6729,19.5836,19.6233,149529.0
2025-05-01 12:20:00,19.79,19.83,19.74,19.75,86485.0,19.6233,19.6629,19.5737,19.5836,86485.0
2025-05-01 12:25:00,19.76,19.8,19.74,19.76,63748.0,19.5935,19.6332,19.5737,19.5935,63748.0
2025-05-01 12:30:00,19.75,19.76,19.71,19.75,75755.0,19.5836,19.5935,19.544,19.5836,75755.0
2025-05-01 12:35:00,19.75,19.78,19.72,19.73,65093.0,19.5836,19.6134,19.5539,19.5638,65093.0
2025-05-01 12:40:00,19.73,19.8,19.69,19.8,119563.0,19.5638,19.6332,19.5241,19.6332,119563.0
2025-05-01 12:45:00,19.8,19.84,19.77,19.82,89931.0,19.6332,19.6729,19.6035,19.653,89931.0
2025-05-01 12:50:00,19.82,19.86,19.78,19.8,144209.0,19.653,19.6927,19.6134,19.6332,144209.0
2025-05-01 12:55:00,19.8,19.84,19.78,19.79,40415.0,19.6332,19.6729,19.6134,19.6233,40415.0
2025-05-01 13:00:00,19.79,19.84,19.77,19.84,81121.0,19.6233,19.6729,19.6035,19.6729,81121.0
2025-05-01 13:05:00,19.84,19.88,19.8,19.88,82188.0,19.6729,19.7125,19.6332,19.7125,82188.0
2025-05-01 13:10:00,19.87,19.89,19.85,19.88,125531.0,19.7026,19.7224,19.6828,19.7125,125531.0
2025-05-01 13:15:00,19.89,19.92,19.86,19.89,149549.0,19.7224,19.7522,19.6927,19.7224,149549.0
2025-05-01 13:20:00,19.89,19.94,19.88,19.91,106032.0,19.7224,19.772,19.7125,19.7423,106032.0
2025-05-01 13:25:00,19.91,19.94,19.89,19.93,57420.0,19.7423,19.772,19.7224,19.7621,57420.0
2025-05-01 13:30:00,19.93,19.94,19.87,19.94,116198.0,19.7621,19.772,19.7026,19.772,116198.0
2025-05-01 13:35:00,19.94,19.94,19.89,19.89,94201.0,19.772,19.772,19.7224,19.7224,94201.0
2025-05-01 13:40:00,19.89,19.9,19.83,19.86,65384.0,19.7224,19.7324,19.6629,19.6927,65384.0
2025-05-01 13:45:00,19.85,19.91,19.84,19.91,51751.0,19.6828,19.7423,19.6729,19.7423,51751.0
2025-05-01 13:50:00,19.91,19.93,19.86,19.89,71447.0,19.7423,19.7621,19.6927,19.7224,71447.0
2025-05-01 13:55:00,19.89,19.9,19.83,19.84,65860.0,19.7224,19.7324,19.6629,19.6729,65860.0
2025-05-01 14:00:00,19.84,19.88,19.83,19.87,56830.0,19.6729,19.7125,19.6629,19.7026,56830.0
2025-05-01 14:05:00,19.86,19.91,19.85,19.91,62136.0,19.6927,19.7423,19.6828,19.7423,62136.0
2025-05-01 14:10:00,19.9,19.96,19.9,19.96,74003.0,19.7324,19.7919,19.7324,19.7919,74003.0
2025-05-01 14:15:00,19.96,19.98,19.94,19.98,51728.0,19.7919,19.8117,19.772,19.8117,51728.0
2025-05-01 14:20:00,19.98,20.14,19.96,20.12,364186.0,19.8117,19.9703,19.7919,19.9505,364186.0
2025-05-01 14:25:00,20.12,20.16,20.04,20.05,241288.0,19.9505,19.9902,19.8712,19.8811,241288.0
2025-05-01 14:30:00,20.05,20.1,20.02,20.09,258621.0,19.8811,19.9307,19.8513,19.9208,258621.0
2025-05-01 14:35:00,20.09,20.12,20.07,20.08,181077.0,19.9208,19.9505,19.9009,19.9108,181077.0
2025-05-01 14:40:00,20.07,20.09,20.02,20.09,184126.0,19.9009,19.9208,19.8513,19.9208,184126.0
2025-05-01 14:45:00,20.09,20.11,20.05,20.06,199340.0,19.9208,19.9406,19.8811,19.891,199340.0
2025-05-01 14:50:00,20.06,20.11,20.05,20.1,138717.0,19.891,19.9406,19.8811,19.9307,138717.0
2025-05-01 14:55:00,20.1,20.13,20.04,20.05,104535.0,19.9307,19.9604,19.8712,19.8811,104535.0
2025-05-01 15:00:00,20.06,20.08,20.02,20.07,112084.0,19.891,19.9108,19.8513,19.9009,112084.0
2025-05-01 15:05:00,20.08,20.1,20.04,20.05,91864.0,19.9108,19.9307,19.8712,19.8811,91864.0
2025-05-01 15:10:00,20.04,20.06,20.02,20.04,88505.0,19.8712,19.891,19.8513,19.8712,88505.0
2025-05-01 15:15:00,20.03,20.04,19.99,20.01,138765.0,19.8613,19.8712,19.8216,19.8414,138765.0
2025-05-01 15:20:00,20.02,20.05,20.01,20.03,120598.0,19.8513,19.8811,19.8414,19.8613,120598.0
2025-05-01 15:25:00,20.03,20.06,20.02,20.05,102931.0,19.8613,19.891,19.8513,19.8811,102931.0
2025-05-01 15:30:00,20.06,20.06,20.01,20.02,144813.0,19.891,19.891,19.8414,19.8513,144813.0
2025-05-01 15:35:00,20.01,20.04,19.98,20.0,194967.0,19.8414,19.8712,19.8117,19.8315,194967.0
2025-05-01 15:40:00,20.0,20.02,19.98,20.02,156054.0,19.8315,19.8513,19.8117,19.8513,156054.0
2025-05-01 15:45:00,20.02,20.08,20.0,20.07,210889.0,19.8513,19.9108,19.8315,19.9009,210889.0
2025-05-01 15:50:00,20.07,20.07,19.92,19.92,362719.0,19.9009,19.9009,19.7522,19.7522,362719.0
2025-05-01 15:55:00,19.93,19.93,19.88,19.93,1481386.0,19.7621,19.7621,19.7125,19.7621,1481386.0
2025-05-02 09:30:00,20.25,20.41,20.15,20.29,376813.0,20.0794,20.2381,19.9803,20.1191,376813.0
2025-05-02 09:35:00,20.29,20.3,20.13,20.21,119219.0,20.1191,20.129,19.9604,20.0397,119219.0
2025-05-02 09:40:00,20.2,20.23,20.05,20.06,134916.0,20.0298,20.0596,19.8811,19.891,134916.0
2025-05-02 09:45:00,20.06,20.11,19.99,20.01,95866.0,19.891,19.9406,19.8216,19.8414,95866.0
2025-05-02 09:50:00,20.01,20.06,19.9,20.0,152224.0,19.8414,19.891,19.7324,19.8315,152224.0
2025-05-02 09:55:00,20.0,20.02,19.94,20.01,199932.0,19.8315,19.8513,19.772,19.8414,199932.0
2025-05-02 10:00:00,20.0,20.03,19.86,19.88,385406.0,19.8315,19.8613,19.6927,19.7125,385406.0
2025-05-02 10:05:00,19.88,20.1,19.87,20.1,113313.0,19.7125,19.9307,19.7026,19.9307,113313.0
2025-05-02 10:10:00,20.09,20.15,20.05,20.14,183282.0,19.9208,19.9803,19.8811,19.9703,183282.0
2025-05-02 10:15:00,20.14,20.23,20.13,20.21,159684.0,19.9703,20.0596,19.9604,20.0397,159684.0
2025-05-02 10:20:00,20.21,20.23,20.12,20.15,96624.0,20.0397,20.0596,19.9505,19.9803,96624.0
2025-05-02 10:25:00,20.15,20.23,20.14,20.21,71165.0,19.9803,20.0596,19.9703,20.0397,71165.0
2025-05-02 10:30:00,20.21,20.27,20.18,20.25,81325.0,20.0397,20.0992,20.01,20.0794,81325.0
2025-05-02 10:35:00,20.25,20.27,20.23,20.26,64488.0,20.0794,20.0992,20.0596,20.0893,64488.0
2025-05-02 10:40:00,20.26,20.26,20.19,20.21,72819.0,20.0893,20.0893,20.0199,20.0397,72819.0
2025-05-02 10:45:00,20.21,20.29,20.2,20.23,107823.0,20.0397,20.1191,20.0298,20.0596,107823.0
2025-05-02 10:50:00,20.23,20.3,20.23,20.28,49645.0,20.0596,20.129,20.0596,20.1092,49645.0
2025-05-02 10:55:00,20.29,20.31,20.27,20.28,36483.0,20.1191,20.1389,20.0992,20.1092,36483.0
2025-05-02 11:00:00,20.27,20.29,20.23,20.26,45373.0,20.0992,20.1191,20.0596,20.0893,45373.0
2025-05-02 11:05:00,20.26,20.32,20.23,20.3,79532.0,20.0893,20.1488,20.0596,20.129,79532.0
2025-05-02 11:10:00,20.3,20.32,20.25,20.27,46166.0,20.129,20.1488,20.0794,20.0992,46166.0
2025-05-02 11:15:00,20.26,20.28,20.24,20.26,41600.0,20.0893,20.1092,20.0695,20.0893,41600.0
2025-05-02 11:20:00,20.25,20.26,20.21,20.22,56173.0,20.0794,20.0893,20.0397,20.0497,56173.0
2025-05-02 11:25:00,20.21,20.22,20.15,20.21,71993.0,20.0397,20.0497,19.9803,20.0397,71993.0
2025-05-02 11:30:00,20.21,20.27,20.2,20.25,123962.0,20.0397,20.0992,20.0298,20.0794,123962.0
2025-05-02 11:35:00,20.24,20.33,20.23,20.32,204635.0,20.0695,20.1587,20.0596,20.1488,204635.0
2025-05-02 11:40:00,20.33,20.37,20.31,20.36,93420.0,20.1587,20.1984,20.1389,20.1885,93420.0
2025-05-02 11:45:00,20.37,20.4,20.36,20.39,40950.0,20.1984,20.2281,20.1885,20.2182,40950.0
2025-05-02 11:50:00,20.38,20.4,20.34,20.37,36010.0,20.2083,20.2281,20.1687,20.1984,36010.0
2025-05-02 11:55:00,20.37,20.38,20.32,20.33,34524.0,20.1984,20.2083,20.1488,20.1587,34524.0
2025-05-02 12:00:00,20.33,20.49,20.31,20.47,256470.0,20.1587,20.3174,20.1389,20.2976,256470.0
2025-05-02 12:05:00,20.47,20.48,20.39,20.41,44498.0,20.2976,20.3075,20.2182,20.2381,44498.0
2025-05-02 12:10:00,20.41,20.48,20.37,20.46,103169.0,20.2381,20.3075,20.1984,20.2876,103169.0
2025-05-02 12:15:00,20.46,20.51,20.45,20.51,106566.0,20.2876,20.3372,20.2777,20.3372,106566.0
2025-05-02 12:20:00,20.51,20.53,20.47,20.48,168015.0,20.3372,20.3571,20.2976,20.3075,168015.0
2025-05-02 12:25:00,20.49,20.5,20.48,20.48,59951.0,20.3174,20.3273,20.3075,20.3075,59951.0
2025-05-02 12:30:00,20.48,20.55,20.47,20.54,52400.0,20.3075,20.3769,20.2976,20.367,52400.0
2025-05-02 12:35:00,20.53,20.55,20.5,20.55,60333.0,20.3571,20.3769,20.3273,20.3769,60333.0
2025-05-02 12:40:00,20.55,20.56,20.54,20.55,77508.0,20.3769,20.3868,20.367,20.3769,77508.0
2025-05-02 12:45:00,20.55,20.56,20.51,20.53,292487.0,20.3769,20.3868,20.3372,20.3571,292487.0
2025-05-02 12:50:00,20.52,20.54,20.51,20.54,123097.0,20.3471,20.367,20.3372,20.367,123097.0
2025-05-02 12:55:00,20.53,20.54,20.45,20.5,108561.0,20.3571,20.367,20.2777,20.3273,108561.0
2025-05-02 13:00:00,20.5,20.51,20.44,20.51,67130.0,20.3273,20.3372,20.2678,20.3372,67130.0
2025-05-02 13:05:00,20.51,20.51,20.45,20.48,134388.0,20.3372,20.3372,20.2777,20.3075,134388.0
2025-05-02 13:10:00,20.48,20.52,20.48,20.51,97692.0,20.3075,20.3471,20.3075,20.3372,97692.0
2025-05-02 13:15:00,20.51,20.54,20.49,20.54,94195.0,20.3372,20.367,20.3174,20.367,94195.0
2025-05-02 13:20:00,20.54,20.59,20.53,20.57,34415.0,20.367,20.4165,20.3571,20.3967,34415.0
2025-05-02 13:25:00,20.58,20.59,20.53,20.55,55647.0,20.4066,20.4165,20.3571,20.3769,55647.0
2025-05-02 13:30:00,20.55,20.57,20.52,20.55,58799.0,20.3769,20.3967,20.3471,20.3769,58799.0
2025-05-02 13:35:00,20.55,20.57,20.52,20.53,66373.0,20.3769,20.3967,20.3471,20.3571,66373.0
2025-05-02 13:40:00,20.53,20.57,20.5,20.56,39417.0,20.3571,20.3967,20.3273,20.3868,39417.0
2025-05-02 13:45:00,20.55,20.58,20.55,20.57,62560.0,20.3769,20.4066,20.3769,20.3967,62560.0
2025-05-02 13:50:00,20.57,20.6,20.55,20.57,42060.0,20.3967,20.4265,20.3769,20.3967,42060.0
2025-05-02 13:55:00,20.57,20.58,20.54,20.55,42557.0,20.3967,20.4066,20.367,20.3769,42557.0
2025-05-02 14:00:00,20.55,20.58,20.55,20.57,57520.0,20.3769,20.4066,20.3769,20.3967,57520.0
2025-05-02 14:05:00,20.57,20.63,20.57,20.6,68468.0,20.3967,20.4562,20.3967,20.4265,68468.0
2025-05-02 14:10:00,20.6,20.63,20.58,20.61,42309.0,20.4265,20.4562,20.4066,20.4364,42309.0
2025-05-02 14:15:00,20.62,20.63,20.6,20.63,33676.0,20.4463,20.4562,20.4265,20.4562,33676.0
2025-05-02 14:20:00,20.63,20.65,20.6,20.64,81225.0,20.4562,20.476,20.4265,20.4661,81225.0
2025-05-02 14:25:00,20.64,20.65,20.59,20.62,75129.0,20.4661,20.476,20.4165,20.4463,75129.0
2025-05-02 14:30:00,20.62,20.65,20.61,20.63,80597.0,20.4463,20.476,20.4364,20.4562,80597.0
2025-05-02 14:35:00,20.63,20.63,20.59,20.61,73845.0,20.4562,20.4562,20.4165,20.4364,73845.0
2025-05-02 14:40:00,20.61,20.62,20.6,20.62,100539.0,20.4364,20.4463,20.4265,20.4463,100539.0
2025-05-02 14:45:00,20.62,20.63,20.54,20.55,199395.0,20.4463,20.4562,20.367,20.3769,199395.0
2025-05-02 14:50:00,20.54,20.55,20.5,20.52,72747.0,20.367,20.3769,20.3273,20.3471,72747.0
2025-05-02 14:55:00,20.52,20.54,20.49,20.5,35453.0,20.3471,20.367,20.3174,20.3273,35453.0
2025-05-02 15:00:00,20.49,20.52,20.47,20.51,35143.0,20.3174,20.3471,20.2976,20.3372,35143.0
2025-05-02 15:05:00,20.51,20.54,20.48,20.54,34941.0,20.3372,20.367,20.3075,20.367,34941.0
2025-05-02 15:10:00,20.54,20.54,20.49,20.51,75338.0,20.367,20.367,20.3174,20.3372,75338.0
2025-05-02 15:15:00,20.51,20.58,20.51,20.55,83966.0,20.3372,20.4066,20.3372,20.3769,83966.0
2025-05-02 15:20:00,20.55,20.58,20.54,20.55,100997.0,20.3769,20.4066,20.367,20.3769,100997.0
2025-05-02 15:25:00,20.55,20.6,20.55,20.59,52746.0,20.3769,20.4265,20.3769,20.4165,52746.0
2025-05-02 15:30:00,20.58,20.6,20.55,20.55,84957.0,20.4066,20.4265,20.3769,20.3769,84957.0
2025-05-02 15:35:00,20.55,20.59,20.54,20.57,111853.0,20.3769,20.4165,20.367,20.3967,111853.0
2025-05-02 15:40:00,20.57,20.61,20.56,20.6,102478.0,20.3967,20.4364,20.3868,20.4265,102478.0
2025-05-02 15:45:00,20.6,20.6,20.54,20.55,85157.0,20.4265,20.4265,20.367,20.3769,85157.0
2025-05-02 15:50:00,20.55,20.58,20.52,20.55,278271.0,20.3769,20.4066,20.3471,20.3769,278271.0
2025-05-02 15:55:00,20.56,20.62,20.55,20.6,749368.0,20.3868,20.4463,20.3769,20.4265,749368.0
2025-05-05 09:30:00,20.18,20.33,20.08,20.3,379132.0,20.01,20.1587,19.9108,20.129,379132.0
2025-05-05 09:35:00,20.31,20.38,20.27,20.36,127225.0,20.1389,20.2083,20.0992,20.1885,127225.0
2025-05-05 09:40:00,20.36,20.39,20.24,20.25,210091.0,20.1885,20.2182,20.0695,20.0794,210091.0
2025-05-05 09:45:00,20.25,20.28,20.21,20.28,121536.0,20.0794,20.1092,20.0397,20.1092,121536.0
2025-05-05 09:50:00,20.28,20.28,20.1,20.18,220621.0,20.1092,20.1092,19.9307,20.01,220621.0
2025-05-05 09:55:00,20.18,20.27,20.16,20.21,151419.0,20.01,20.0992,19.9902,20.0397,151419.0
2025-05-05 10:00:00,20.21,20.33,20.2,20.26,154858.0,20.0397,20.1587,20.0298,20.0893,154858.0
2025-05-05 10:05:00,20.25,20.25,20.13,20.16,196733.0,20.0794,20.0794,19.9604,19.9902,196733.0
2025-05-05 10:10:00,20.15,20.23,20.13,20.14,95525.0,19.9803,20.0596,19.9604,19.9703,95525.0
2025-05-05 10:15:00,20.14,20.25,20.13,20.23,86546.0,19.9703,20.0794,19.9604,20.0596,86546.0
2025-05-05 10:20:00,20.23,20.29,20.22,20.25,57739.0,20.0596,20.1191,20.0497,20.0794,57739.0
2025-05-05 10:25:00,20.25,20.32,20.24,20.31,82092.0,20.0794,20.1488,20.0695,20.1389,82092.0
2025-05-05 10:30:00,20.32,20.42,20.28,20.41,640354.0,20.1488,20.248,20.1092,20.2381,640354.0
2025-05-05 10:35:00,20.41,20.43,20.36,20.39,183849.0,20.2381,20.2579,20.1885,20.2182,183849.0
2025-05-05 10:40:00,20.39,20.41,20.35,20.37,80899.0,20.2182,20.2381,20.1786,20.1984,80899.0
2025-05-05 10:45:00,20.37,20.38,20.26,20.27,88100.0,20.1984,20.2083,20.0893,20.0992,88100.0
2025-05-05 10:50:00,20.26,20.27,20.21,20.24,73032.0,20.0893,20.0992,20.0397,20.0695,73032.0
2025-05-05 10:55:00,20.25,20.29,20.19,20.22,248628.0,20.0794,20.1191,20.0199,20.0497,248628.0
2025-05-05 11:00:00,20.22,20.22,20.1,20.1,111548.0,20.0497,20.0497,19.9307,19.9307,111548.0
2025-05-05 11:05:00,20.1,20.11,20.06,20.1,209360.0,19.9307,19.9406,19.891,19.9307,209360.0
2025-05-05 11:10:00,20.1,20.15,20.06,20.07,170038.0,19.9307,19.9803,19.891,19.9009,170038.0
2025-05-05 11:15:00,20.07,20.12,20.04,20.12,249769.0,19.9009,19.9505,19.8712,19.9505,249769.0
2025-05-05 11:20:00,20.12,20.2,20.11,20.19,236059.0,19.9505,20.0298,19.9406,20.0199,236059.0
2025-05-05 11:25:00,20.2,20.24,20.16,20.21,107198.0,20.0298,20.0695,19.9902,20.0397,107198.0
2025-05-05 11:30:00,20.21,20.23,20.18,20.19,122566.0,20.0397,20.0596,20.01,20.0199,122566.0
2025-05-05 11:35:00,20.18,20.21,20.16,20.18,45134.0,20.01,20.0397,19.9902,20.01,45134.0
2025-05-05 11:40:00,20.18,20.24,20.17,20.23,76894.0,20.01,20.0695,20.0001,20.0596,76894.0
2025-05-05 11:45:00,20.23,20.27,20.22,20.23,42120.0,20.0596,20.0992,20.0497,20.0596,42120.0
2025-05-05 11:50:00,20.23,20.24,20.22,20.23,20826.0,20.0596,20.0695,20.0497,20.0596,20826.0
2025-05-05 11:55:00,20.23,20.25,20.22,20.24,30718.0,20.0596,20.0794,20.0497,20.0695,30718.0
2025-05-05 12:00:00,20.25,20.34,20.24,20.31,72238.0,20.0794,20.1687,20.0695,20.1389,72238.0
2025-05-05 12:05:00,20.31,20.32,20.28,20.3,46345.0,20.1389,20.1488,20.1092,20.129,46345.0
2025-05-05 12:10:00,20.29,20.3,20.26,20.26,27003.0,20.1191,20.129,20.0893,20.0893,27003.0
2025-05-05 12:15:00,20.26,20.28,20.23,20.27,50908.0,20.0893,20.1092,20.0596,20.0992,50908.0
2025-05-05 12:20:00,20.27,20.28,20.25,20.28,36640.0,20.0992,20.1092,20.0794,20.1092,36640.0
2025-05-05 12:25:00,20.28,20.28,20.25,20.28,24490.0,20.1092,20.1092,20.0794,20.1092,24490.0
2025-05-05 12:30:00,20.28,20.29,20.24,20.28,33855.0,20.1092,20.1191,20.0695,20.1092,33855.0
2025-05-05 12:35:00,20.28,20.29,20.23,20.23,53729.0,20.1092,20.1191,20.0596,20.0596,53729.0
2025-05-05 12:40:00,20.24,20.26,20.22,20.24,26454.0,20.0695,20.0893,20.0497,20.0695,26454.0
2025-05-05 12:45:00,20.25,20.26,20.21,20.23,61532.0,20.0794,20.0893,20.0397,20.0596,61532.0
2025-05-05 12:50:00,20.23,20.24,20.21,20.22,34475.0,20.0596,20.0695,20.0397,20.0497,34475.0
2025-05-05 12:55:00,20.22,20.22,20.2,20.21,91837.0,20.0497,20.0497,20.0298,20.0397,91837.0
2025-05-05 13:00:00,20.21,20.21,20.18,20.2,105628.0,20.0397,20.0397,20.01,20.0298,105628.0
2025-05-05 13:05:00,20.19,20.19,20.17,20.17,39951.0,20.0199,20.0199,20.0001,20.0001,39951.0
2025-05-05 13:10:00,20.17,20.17,20.12,20.13,159612.0,20.0001,20.0001,19.9505,19.9604,159612.0
2025-05-05 13:15:00,20.13,20.16,20.1,20.11,439830.0,19.9604,19.9902,19.9307,19.9406,439830.0
2025-05-05 13:20:00,20.11,20.12,20.1,20.12,51775.0,19.9406,19.9505,19.9307,19.9505,51775.0
2025-05-05 13:25:00,20.12,20.12,20.08,20.11,64049.0,19.9505,19.9505,19.9108,19.9406,64049.0
2025-05-05 13:30:00,20.11,20.14,20.1,20.12,103045.0,19.9406,19.9703,19.9307,19.9505,103045.0
2025-05-05 13:35:00,20.13,20.16,20.12,20.16,41561.0,19.9604,19.9902,19.9505,19.9902,41561.0
2025-05-05 13:40:00,20.16,20.17,20.13,20.13,57794.0,19.9902,20.0001,19.9604,19.9604,57794.0
2025-05-05 13:45:00,20.13,20.14,20.1,20.12,64907.0,19.9604,19.9703,19.9307,19.9505,64907.0
2025-05-05 13:50:00,20.12,20.13,20.1,20.11,75520.0,19.9505,19.9604,19.9307,19.9406,75520.0
2025-05-05 13:55:00,20.11,20.11,20.09,20.09,80448.0,19.9406,19.9406,19.9208,19.9208,80448.0
2025-05-05 14:00:00,20.1,20.12,20.08,20.11,56204.0,19.9307,19.9505,19.9108,19.9406,56204.0
2025-05-05 14:05:00,20.12,20.14,20.11,20.14,48502.0,19.9505,19.9703,19.9406,19.9703,48502.0
2025-05-05 14:10:00,20.13,20.14,20.1,20.13,53502.0,19.9604,19.9703,19.9307,19.9604,53502.0
2025-05-05 14:15:00,20.12,20.13,20.1,20.12,33705.0,19.9505,19.9604,19.9307,19.9505,33705.0
2025-05-05 14:20:00,20.12,20.14,20.1,20.11,37068.0,19.9505,19.9703,19.9307,19.9406,37068.0
2025-05-05 14:25:00,20.11,20.12,20.08,20.09,50380.0,19.9406,19.9505,19.9108,19.9208,50380.0
2025-05-05 14:30:00,20.09,20.11,20.09,20.11,32335.0,19.9208,19.9406,19.9208,19.9406,32335.0
2025-05-05 14:35:00,20.1,20.11,20.09,20.1,45098.0,19.9307,19.9406,19.9208,19.9307,45098.0
2025-05-05 14:40:00,20.11,20.12,20.1,20.11,77098.0,19.9406,19.9505,19.9307,19.9406,77098.0
2025-05-05 14:45:00,20.11,20.11,20.09,20.09,46616.0,19.9406,19.9406,19.9208,19.9208,46616.0
2025-05-05 14:50:00,20.1,20.1,20.05,20.05,75291.0,19.9307,19.9307,19.8811,19.8811,75291.0
2025-05-05 14:55:00,20.05,20.06,20.01,20.03,171884.0,19.8811,19.891,19.8414,19.8613,171884.0
2025-05-05 15:00:00,20.03,20.03,19.98,20.0,213887.0,19.8613,19.8613,19.8117,19.8315,213887.0
2025-05-05 15:05:00,20.0,20.01,19.98,20.0,82146.0,19.8315,19.8414,19.8117,19.8315,82146.0
2025-05-05 15:10:00,19.99,20.01,19.96,19.99,281076.0,19.8216,19.8414,19.7919,19.8216,281076.0
2025-05-05 15:15:00,20.0,20.01,19.96,19.98,107292.0,19.8315,19.8414,19.7919,19.8117,107292.0
2025-05-05 15:20:00,19.98,19.99,19.95,19.96,97974.0,19.8117,19.8216,19.7819,19.7919,97974.0
2025-05-05 15:25:00,19.96,19.99,19.96,19.97,71773.0,19.7919,19.8216,19.7919,19.8018,71773.0
2025-05-05 15:30:00,19.97,19.98,19.95,19.96,136690.0,19.8018,19.8117,19.7819,19.7919,136690.0
2025-05-05 15:35:00,19.97,20.0,19.96,19.99,97061.0,19.8018,19.8315,19.7919,19.8216,97061.0
2025-05-05 15:40:00,20.0,20.01,19.98,20.0,136666.0,19.8315,19.8414,19.8117,19.8315,136666.0
2025-05-05 15:45:00,19.99,20.0,19.9,19.91,387201.0,19.8216,19.8315,19.7324,19.7423,387201.0
2025-05-05 15:50:00,19.91,19.94,19.86,19.88,569384.0,19.7423,19.772,19.6927,19.7125,569384.0
2025-05-05 15:55:00,19.89,19.89,19.84,19.86,812588.0,19.7224,19.7224,19.6729,19.6927,812588.0
2025-05-06 09:30:00,20.0,20.12,19.96,20.01,355165.0,19.8315,19.9505,19.7919,19.8414,355165.0
2025-05-06 09:35:00,20.02,20.05,19.85,19.87,186983.0,19.8513,19.8811,19.6828,19.7026,186983.0
2025-05-06 09:40:00,19.87,19.9,19.7,19.73,331213.0,19.7026,19.7324,19.534,19.5638,331213.0
2025-05-06 09:45:00,19.73,19.76,19.63,19.64,259288.0,19.5638,19.5935,19.4646,19.4745,259288.0
2025-05-06 09:50:00,19.64,19.68,19.57,19.67,345023.0,19.4745,19.5142,19.4051,19.5043,345023.0
2025-05-06 09:55:00,19.67,19.77,19.67,19.74,235861.0,19.5043,19.6035,19.5043,19.5737,235861.0
2025-05-06 10:00:00,19.74,19.84,19.73,19.8,91697.0,19.5737,19.6729,19.5638,19.6332,91697.0
2025-05-06 10:05:00,19.8,19.83,19.75,19.8,115576.0,19.6332,19.6629,19.5836,19.6332,115576.0
2025-05-06 10:10:00,19.8,19.88,19.77,19.86,149561.0,19.6332,19.7125,19.6035,19.6927,149561.0
2025-05-06 10:15:00,19.86,19.94,19.85,19.94,176142.0,19.6927,19.772,19.6828,19.772,176142.0
2025-05-06 10:20:00,19.94,19.98,19.88,19.89,383786.0,19.772,19.8117,19.7125,19.7224,383786.0
2025-05-06 10:25:00,19.89,19.94,19.87,19.94,181982.0,19.7224,19.772,19.7026,19.772,181982.0
2025-05-06 10:30:00,19.94,19.96,19.89,19.93,130106.0,19.772,19.7919,19.7224,19.7621,130106.0
2025-05-06 10:35:00,19.93,19.96,19.91,19.96,63579.0,19.7621,19.7919,19.7423,19.7919,63579.0
2025-05-06 10:40:00,19.96,19.98,19.93,19.96,152485.0,19.7919,19.8117,19.7621,19.7919,152485.0
2025-05-06 10:45:00,19.96,19.96,19.9,19.92,85740.0,19.7919,19.7919,19.7324,19.7522,85740.0
2025-05-06 10:50:00,19.92,19.93,19.85,19.86,119874.0,19.7522,19.7621,19.6828,19.6927,119874.0
2025-05-06 10:55:00,19.86,19.93,19.84,19.91,98568.0,19.6927,19.7621,19.6729,19.7423,98568.0
2025-05-06 11:00:00,19.9,19.92,19.87,19.89,62147.0,19.7324,19.7522,19.7026,19.7224,62147.0
2025-05-06 11:05:00,19.89,19.89,19.81,19.83,77361.0,19.7224,19.7224,19.6431,19.6629,77361.0
2025-05-06 11:10:00,19.82,19.85,19.79,19.8,191925.0,19.653,19.6828,19.6233,19.6332,191925.0
2025-05-06 11:15:00,19.8,19.81,19.75,19.76,65810.0,19.6332,19.6431,19.5836,19.5935,65810.0
2025-05-06 11:20:00,19.76,19.8,19.75,19.8,67273.0,19.5935,19.6332,19.5836,19.6332,67273.0
2025-05-06 11:25:00,19.8,19.8,19.77,19.79,67755.0,19.6332,19.6332,19.6035,19.6233,67755.0
2025-05-06 11:30:00,19.79,19.81,19.77,19.8,93710.0,19.6233,19.6431,19.6035,19.6332,93710.0
2025-05-06 11:35:00,19.8,19.84,19.79,19.84,266383.0,19.6332,19.6729,19.6233,19.6729,266383.0
2025-05-06 11:40:00,19.84,19.85,19.79,19.8,93695.0,19.6729,19.6828,19.6233,19.6332,93695.0
2025-05-06 11:45:00,19.8,19.81,19.77,19.8,140526.0,19.6332,19.6431,19.6035,19.6332,140526.0
2025-05-06 11:50:00,19.81,19.81,19.76,19.78,54540.0,19.6431,19.6431,19.5935,19.6134,54540.0
2025-05-06 11:55:00,19.78,19.79,19.76,19.79,31693.0,19.6134,19.6233,19.5935,19.6233,31693.0
2025-05-06 12:00:00,19.79,19.81,19.76,19.8,100891.0,19.6233,19.6431,19.5935,19.6332,100891.0
2025-05-06 12:05:00,19.8,19.82,19.74,19.75,179112.0,19.6332,19.653,19.5737,19.5836,179112.0
2025-05-06 12:10:00,19.76,19.87,19.73,19.85,186458.0,19.5935,19.7026,19.5638,19.6828,186458.0
2025-05-06 12:15:00,19.85,19.86,19.78,19.78,191172.0,19.6828,19.6927,19.6134,19.6134,191172.0
2025-05-06 12:20:00,19.78,19.79,19.71,19.72,110407.0,19.6134,19.6233,19.544,19.5539,110407.0
2025-05-06 12:25:00,19.71,19.75,19.71,19.73,74971.0,19.544,19.5836,19.544,19.5638,74971.0
2025-05-06 12:30:00,19.73,19.78,19.73,19.78,148322.0,19.5638,19.6134,19.5638,19.6134,148322.0
2025-05-06 12:35:00,19.78,19.78,19.71,19.72,94519.0,19.6134,19.6134,19.544,19.5539,94519.0
2025-05-06 12:40:00,19.73,19.73,19.67,19.68,57800.0,19.5638,19.5638,19.5043,19.5142,57800.0
2025-05-06 12:45:00,19.69,19.69,19.64,19.66,79169.0,19.5241,19.5241,19.4745,19.4944,79169.0
2025-05-06 12:50:00,19.66,19.66,19.61,19.63,65219.0,19.4944,19.4944,19.4448,19.4646,65219.0
2025-05-06 12:55:00,19.63,19.63,19.56,19.56,122969.0,19.4646,19.4646,19.3952,19.3952,122969.0
2025-05-06 13:00:00,19.57,19.62,19.56,19.61,96357.0,19.4051,19.4547,19.3952,19.4448,96357.0
2025-05-06 13:05:00,19.61,19.63,19.59,19.63,76075.0,19.4448,19.4646,19.425,19.4646,76075.0
2025-05-06 13:10:00,19.62,19.72,19.61,19.71,249004.0,19.4547,19.5539,19.4448,19.544,249004.0
2025-05-06 13:15:00,19.72,19.72,19.67,19.68,136992.0,19.5539,19.5539,19.5043,19.5142,136992.0
2025-05-06 13:20:00,19.68,19.69,19.61,19.62,137256.0,19.5142,19.5241,19.4448,19.4547,137256.0
2025-05-06 13:25:00,19.62,19.63,19.55,19.58,469317.0,19.4547,19.4646,19.3853,19.4151,469317.0
2025-05-06 13:30:00,19.58,19.6,19.56,19.6,103245.0,19.4151,19.4349,19.3952,19.4349,103245.0
2025-05-06 13:35:00,19.59,19.6,19.5,19.51,144474.0,19.425,19.4349,19.3357,19.3456,144474.0
2025-05-06 13:40:00,19.51,19.51,19.46,19.47,252285.0,19.3456,19.3456,19.2961,19.306,252285.0
2025-05-06 13:45:00,19.47,19.47,19.45,19.46,88449.0,19.306,19.306,19.2861,19.2961,88449.0
2025-05-06 13:50:00,19.46,19.48,19.45,19.46,123482.0,19.2961,19.3159,19.2861,19.2961,123482.0
2025-05-06 13:55:00,19.46,19.46,19.39,19.42,201923.0,19.2961,19.2961,19.2267,19.2564,201923.0
2025-05-06 14:00:00,19.41,19.44,19.39,19.4,142048.0,19.2465,19.2762,19.2267,19.2366,142048.0
2025-05-06 14:05:00,19.41,19.41,19.36,19.39,217999.0,19.2465,19.2465,19.1969,19.2267,217999.0
2025-05-06 14:10:00,19.39,19.41,19.37,19.39,98576.0,19.2267,19.2465,19.2068,19.2267,98576.0
2025-05-06 14:15:00,19.39,19.42,19.37,19.38,155939.0,19.2267,19.2564,19.2068,19.2167,155939.0
2025-05-06 14:20:00,19.38,19.44,19.37,19.43,134659.0,19.2167,19.2762,19.2068,19.2663,134659.0
2025-05-06 14:25:00,19.44,19.48,19.43,19.48,102035.0,19.2762,19.3159,19.2663,19.3159,102035.0
2025-05-06 14:30:00,19.48,19.49,19.45,19.46,143610.0,19.3159,19.3258,19.2861,19.2961,143610.0
2025-05-06 14:35:00,19.47,19.47,19.45,19.45,62453.0,19.306,19.306,19.2861,19.2861,62453.0
2025-05-06 14:40:00,19.46,19.49,19.45,19.48,84156.0,19.2961,19.3258,19.2861,19.3159,84156.0
2025-05-06 14:45:00,19.48,19.52,19.48,19.51,77266.0,19.3159,19.3556,19.3159,19.3456,77266.0
2025-05-06 14:50:00,19.51,19.51,19.48,19.48,56343.0,19.3456,19.3456,19.3159,19.3159,56343.0
2025-05-06 14:55:00,19.48,19.53,19.48,19.52,84822.0,19.3159,19.3655,19.3159,19.3556,84822.0
2025-05-06 15:00:00,19.52,19.53,19.49,19.52,90504.0,19.3556,19.3655,19.3258,19.3556,90504.0
2025-05-06 15:05:00,19.52,19.52,19.49,19.51,51988.0,19.3556,19.3556,19.3258,19.3456,51988.0
2025-05-06 15:10:00,19.51,19.51,19.47,19.51,81416.0,19.3456,19.3456,19.306,19.3456,81416.0
2025-05-06 15:15:00,19.5,19.54,19.49,19.54,102714.0,19.3357,19.3754,19.3258,19.3754,102714.0
2025-05-06 15:20:00,19.54,19.57,19.53,19.57,77464.0,19.3754,19.4051,19.3655,19.4051,77464.0
2025-05-06 15:25:00,19.57,19.57,19.54,19.55,113728.0,19.4051,19.4051,19.3754,19.3853,113728.0
2025-05-06 15:30:00,19.55,19.59,19.54,19.57,65704.0,19.3853,19.425,19.3754,19.4051,65704.0
2025-05-06 15:35:00,19.57,19.61,19.56,19.59,143370.0,19.4051,19.4448,19.3952,19.425,143370.0
2025-05-06 15:40:00,19.58,19.6,19.57,19.59,116323.0,19.4151,19.4349,19.4051,19.425,116323.0
2025-05-06 15:45:00,19.59,19.63,19.58,19.6,226157.0,19.425,19.4646,19.4151,19.4349,226157.0
2025-05-06 15:50:00,19.59,19.59,19.49,19.5,260295.0,19.425,19.425,19.3258,19.3357,260295.0
2025-05-06 15:55:00,19.5,19.5,19.43,19.44,652998.0,19.3357,19.3357,19.2663,19.2762,652998.0
2025-05-07 09:30:00,19.55,19.6,19.44,19.45,408525.0,19.3853,19.4349,19.2762,19.2861,408525.0
2025-05-07 09:35:00,19.45,19.63,19.41,19.48,459491.0,19.2861,19.4646,19.2465,19.3159,459491.0
2025-05-07 09:40:00,19.48,19.54,19.43,19.54,187939.0,19.3159,19.3754,19.2663,19.3754,187939.0
2025-05-07 09:45:00,19.54,19.55,19.33,19.36,339559.0,19.3754,19.3853,19.1672,19.1969,339559.0
2025-05-07 09:50:00,19.35,19.48,19.33,19.47,155244.0,19.187,19.3159,19.1672,19.306,155244.0
2025-05-07 09:55:00,19.46,19.51,19.43,19.44,155840.0,19.2961,19.3456,19.2663,19.2762,155840.0
2025-05-07 10:00:00,19.45,19.49,19.41,19.47,167694.0,19.2861,19.3258,19.2465,19.306,167694.0
2025-05-07 10:05:00,19.46,19.47,19.4,19.4,169055.0,19.2961,19.306,19.2366,19.2366,169055.0
2025-05-07 10:10:00,19.4,19.41,19.35,19.36,147329.0,19.2366,19.2465,19.187,19.1969,147329.0
2025-05-07 10:15:00,19.37,19.41,19.36,19.37,90128.0,19.2068,19.2465,19.1969,19.2068,90128.0
2025-05-07 10:20:00,19.36,19.39,19.35,19.37,80868.0,19.1969,19.2267,19.187,19.2068,80868.0
2025-05-07 10:25:00,19.37,19.38,19.33,19.36,178301.0,19.2068,19.2167,19.1672,19.1969,178301.0
2025-05-07 10:30:00,19.35,19.4,19.34,19.37,111460.0,19.187,19.2366,19.1771,19.2068,111460.0
2025-05-07 10:35:00,19.37,19.39,19.34,19.39,105674.0,19.2068,19.2267,19.1771,19.2267,105674.0
2025-05-07 10:40:00,19.39,19.39,19.31,19.35,232804.0,19.2267,19.2267,19.1473,19.187,232804.0
2025-05-07 10:45:00,19.36,19.43,19.36,19.41,121462.0,19.1969,19.2663,19.1969,19.2465,121462.0
2025-05-07 10:50:00,19.4,19.41,19.3,19.32,76337.0,19.2366,19.2465,19.1374,19.1572,76337.0
2025-05-07 10:55:00,19.31,19.33,19.28,19.3,107278.0,19.1473,19.1672,19.1176,19.1374,107278.0
2025-05-07 11:00:00,19.3,19.33,19.27,19.32,97051.0,19.1374,19.1672,19.1077,19.1572,97051.0
2025-05-07 11:05:00,19.32,19.37,19.31,19.37,86223.0,19.1572,19.2068,19.1473,19.2068,86223.0
2025-05-07 11:10:00,19.37,19.37,19.25,19.26,142976.0,19.2068,19.2068,19.0878,19.0978,142976.0
2025-05-07 11:15:00,19.26,19.3,19.24,19.28,105488.0,19.0978,19.1374,19.0779,19.1176,105488.0
2025-05-07 11:20:00,19.28,19.32,19.27,19.32,90116.0,19.1176,19.1572,19.1077,19.1572,90116.0
2025-05-07 11:25:00,19.32,19.34,19.29,19.33,113457.0,19.1572,19.1771,19.1275,19.1672,113457.0
2025-05-07 11:30:00,19.32,19.37,19.3,19.35,76906.0,19.1572,19.2068,19.1374,19.187,76906.0
2025-05-07 11:35:00,19.35,19.37,19.32,19.34,233512.0,19.187,19.2068,19.1572,19.1771,233512.0
2025-05-07 11:40:00,19.34,19.36,19.3,19.36,183989.0,19.1771,19.1969,19.1374,19.1969,183989.0
2025-05-07 11:45:00,19.36,19.36,19.29,19.31,58140.0,19.1969,19.1969,19.1275,19.1473,58140.0
2025-05-07 11:50:00,19.31,19.35,19.29,19.35,97207.0,19.1473,19.187,19.1275,19.187,97207.0
2025-05-07 11:55:00,19.35,19.36,19.34,19.36,64130.0,19.187,19.1969,19.1771,19.1969,64130.0
2025-05-07 12:00:00,19.35,19.36,19.31,19.32,55111.0,19.187,19.1969,19.1473,19.1572,55111.0
2025-05-07 12:05:00,19.32,19.35,19.3,19.35,85518.0,19.1572,19.187,19.1374,19.187,85518.0
2025-05-07 12:10:00,19.35,19.36,19.34,19.36,51268.0,19.187,19.1969,19.1771,19.1969,51268.0
2025-05-07 12:15:00,19.36,19.36,19.34,19.35,60378.0,19.1969,19.1969,19.1771,19.187,60378.0
2025-05-07 12:20:00,19.36,19.36,19.29,19.3,74944.0,19.1969,19.1969,19.1275,19.1374,74944.0
2025-05-07 12:25:00,19.31,19.31,19.28,19.29,72177.0,19.1473,19.1473,19.1176,19.1275,72177.0
2025-05-07 12:30:00,19.29,19.3,19.26,19.3,51641.0,19.1275,19.1374,19.0978,19.1374,51641.0
2025-05-07 12:35:00,19.29,19.31,19.27,19.27,102342.0,19.1275,19.1473,19.1077,19.1077,102342.0
2025-05-07 12:40:00,19.28,19.33,19.27,19.33,56768.0,19.1176,19.1672,19.1077,19.1672,56768.0
2025-05-07 12:45:00,19.33,19.36,19.32,19.35,53723.0,19.1672,19.1969,19.1572,19.187,53723.0
2025-05-07 12:50:00,19.35,19.38,19.34,19.36,100657.0,19.187,19.2167,19.1771,19.1969,100657.0
2025-05-07 12:55:00,19.36,19.39,19.35,19.36,104299.0,19.1969,19.2267,19.187,19.1969,104299.0
2025-05-07 13:00:00,19.36,19.4,19.35,19.39,70001.0,19.1969,19.2366,19.187,19.2267,70001.0
2025-05-07 13:05:00,19.39,19.41,19.38,19.39,119978.0,19.2267,19.2465,19.2167,19.2267,119978.0
2025-05-07 13:10:00,19.39,19.4,19.37,19.4,60819.0,19.2267,19.2366,19.2068,19.2366,60819.0
2025-05-07 13:15:00,19.4,19.44,19.39,19.42,438165.0,19.2366,19.2762,19.2267,19.2564,438165.0
2025-05-07 13:20:00,19.42,19.44,19.39,19.44,232094.0,19.2564,19.2762,19.2267,19.2762,232094.0
2025-05-07 13:25:00,19.44,19.44,19.38,19.39,111744.0,19.2762,19.2762,19.2167,19.2267,111744.0
2025-05-07 13:30:00,19.39,19.45,19.37,19.43,277013.0,19.2267,19.2861,19.2068,19.2663,277013.0
2025-05-07 13:35:00,19.43,19.44,19.36,19.37,364172.0,19.2663,19.2762,19.1969,19.2068,364172.0
2025-05-07 13:40:00,19.37,19.39,19.33,19.36,214465.0,19.2068,19.2267,19.1672,19.1969,214465.0
2025-05-07 13:45:00,19.36,19.38,19.35,19.38,115586.0,19.1969,19.2167,19.187,19.2167,115586.0
2025-05-07 13:50:00,19.38,19.38,19.24,19.27,358614.0,19.2167,19.2167,19.0779,19.1077,358614.0
2025-05-07 13:55:00,19.26,19.31,19.25,19.3,79155.0,19.0978,19.1473,19.0878,19.1374,79155.0
2025-05-07 14:00:00,19.29,19.34,19.26,19.3,172486.0,19.1275,19.1771,19.0978,19.1374,172486.0
2025-05-07 14:05:00,19.3,19.31,19.22,19.26,248756.0,19.1374,19.1473,19.0581,19.0978,248756.0
2025-05-07 14:10:00,19.26,19.29,19.23,19.26,117765.0,19.0978,19.1275,19.068,19.0978,117765.0
2025-05-07 14:15:00,19.26,19.31,19.25,19.29,68621.0,19.0978,19.1473,19.0878,19.1275,68621.0
2025-05-07 14:20:00,19.3,19.39,19.29,19.37,336604.0,19.1374,19.2267,19.1275,19.2068,336604.0
2025-05-07 14:25:00,19.36,19.39,19.35,19.36,66343.0,19.1969,19.2267,19.187,19.1969,66343.0
2025-05-07 14:30:00,19.36,19.44,19.35,19.43,141392.0,19.1969,19.2762,19.187,19.2663,141392.0
2025-05-07 14:35:00,19.43,19.45,19.37,19.43,265645.0,19.2663,19.2861,19.2068,19.2663,265645.0
2025-05-07 14:40:00,19.43,19.46,19.41,19.45,141163.0,19.2663,19.2961,19.2465,19.2861,141163.0
2025-05-07 14:45:00,19.45,19.46,19.34,19.38,147842.0,19.2861,19.2961,19.1771,19.2167,147842.0
2025-05-07 14:50:00,19.38,19.41,19.35,19.39,90869.0,19.2167,19.2465,19.187,19.2267,90869.0
2025-05-07 14:55:00,19.4,19.49,19.39,19.45,918861.0,19.2366,19.3258,19.2267,19.2861,918861.0
2025-05-07 15:00:00,19.44,19.46,19.38,19.38,142442.0,19.2762,19.2961,19.2167,19.2167,142442.0
2025-05-07 15:05:00,19.38,19.38,19.34,19.36,153397.0,19.2167,19.2167,19.1771,19.1969,153397.0
2025-05-07 15:10:00,19.36,19.37,19.34,19.35,206497.0,19.1969,19.2068,19.1771,19.187,206497.0
2025-05-07 15:15:00,19.35,19.38,19.34,19.38,322866.0,19.187,19.2167,19.1771,19.2167,322866.0
2025-05-07 15:20:00,19.38,19.4,19.36,19.39,157627.0,19.2167,19.2366,19.1969,19.2267,157627.0
2025-05-07 15:25:00,19.38,19.38,19.3,19.3,262789.0,19.2167,19.2167,19.1374,19.1374,262789.0
2025-05-07 15:30:00,19.3,19.36,19.29,19.3,161071.0,19.1374,19.1969,19.1275,19.1374,161071.0
2025-05-07 15:35:00,19.3,19.36,19.28,19.34,185462.0,19.1374,19.1969,19.1176,19.1771,185462.0
2025-05-07 15:40:00,19.33,19.44,19.3,19.39,489325.0,19.1672,19.2762,19.1374,19.2267,489325.0
2025-05-07 15:45:00,19.39,19.41,19.36,19.39,282631.0,19.2267,19.2465,19.1969,19.2267,282631.0
2025-05-07 15:50:00,19.39,19.41,19.3,19.36,1426766.0,19.2267,19.2465,19.1374,19.1969,1426766.0
2025-05-07 15:55:00,19.37,19.38,19.32,19.35,975305.0,19.2068,19.2167,19.1572,19.187,975305.0
2025-05-08 09:30:00,19.65,19.73,19.58,19.65,382226.0,19.4845,19.5638,19.4151,19.4845,382226.0
2025-05-08 09:35:00,19.66,19.74,19.63,19.7,124451.0,19.4944,19.5737,19.4646,19.534,124451.0
2025-05-08 09:40:00,19.71,19.8,19.68,19.8,129038.0,19.544,19.6332,19.5142,19.6332,129038.0
2025-05-08 09:45:00,19.8,19.87,19.76,19.8,246561.0,19.6332,19.7026,19.5935,19.6332,246561.0
2025-05-08 09:50:00,19.8,19.91,19.8,19.89,238208.0,19.6332,19.7423,19.6332,19.7224,238208.0
2025-05-08 09:55:00,19.89,19.99,19.88,19.97,143373.0,19.7224,19.8216,19.7125,19.8018,143373.0
2025-05-08 10:00:00,19.98,20.02,19.93,19.96,219109.0,19.8117,19.8513,19.7621,19.7919,219109.0
2025-05-08 10:05:00,19.97,20.02,19.92,19.94,181864.0,19.8018,19.8513,19.7522,19.772,181864.0
2025-05-08 10:10:00,19.94,19.94,19.81,19.84,135895.0,19.772,19.772,19.6431,19.6729,135895.0
2025-05-08 10:15:00,19.84,19.88,19.8,19.87,326767.0,19.6729,19.7125,19.6332,19.7026,326767.0
2025-05-08 10:20:00,19.87,19.96,19.84,19.95,196628.0,19.7026,19.7919,19.6729,19.7819,196628.0
2025-05-08 10:25:00,19.96,20.07,19.95,20.05,190752.0,19.7919,19.9009,19.7819,19.8811,190752.0
2025-05-08 10:30:00,20.06,20.14,20.05,20.12,356209.0,19.891,19.9703,19.8811,19.9505,356209.0
2025-05-08 10:35:00,20.12,20.16,19.95,19.96,221349.0,19.9505,19.9902,19.7819,19.7919,221349.0
2025-05-08 10:40:00,19.95,19.98,19.92,19.98,105982.0,19.7819,19.8117,19.7522,19.8117,105982.0
2025-05-08 10:45:00,19.98,19.98,19.88,19.9,83281.0,19.8117,19.8117,19.7125,19.7324,83281.0
2025-05-08 10:50:00,19.89,19.94,19.82,19.86,221441.0,19.7224,19.772,19.653,19.6927,221441.0
2025-05-08 10:55:00,19.86,19.94,19.82,19.92,252495.0,19.6927,19.772,19.653,19.7522,252495.0
2025-05-08 11:00:00,19.91,20.0,19.9,19.95,77218.0,19.7423,19.8315,19.7324,19.7819,77218.0
2025-05-08 11:05:00,19.96,20.03,19.95,20.03,56920.0,19.7919,19.8613,19.7819,19.8613,56920.0
2025-05-08 11:10:00,20.03,20.04,19.97,19.97,58032.0,19.8613,19.8712,19.8018,19.8018,58032.0
2025-05-08 11:15:00,19.97,20.02,19.96,19.98,44579.0,19.8018,19.8513,19.7919,19.8117,44579.0
2025-05-08 11:20:00,19.98,20.08,19.97,20.07,65096.0,19.8117,19.9108,19.8018,19.9009,65096.0
2025-05-08 11:25:00,20.07,20.12,20.07,20.07,153459.0,19.9009,19.9505,19.9009,19.9009,153459.0
2025-05-08 11:30:00,20.08,20.21,20.03,20.2,200792.0,19.9108,20.0397,19.8613,20.0298,200792.0
2025-05-08 11:35:00,20.2,20.22,20.17,20.21,88871.0,20.0298,20.0497,20.0001,20.0397,88871.0
2025-05-08 11:40:00,20.21,20.35,20.21,20.32,106765.0,20.0397,20.1786,20.0397,20.1488,106765.0
2025-05-08 11:45:00,20.33,20.4,20.32,20.4,189406.0,20.1587,20.2281,20.1488,20.2281,189406.0
2025-05-08 11:50:00,20.4,20.42,20.28,20.32,304355.0,20.2281,20.248,20.1092,20.1488,304355.0
2025-05-08 11:55:00,20.32,20.33,20.26,20.27,148492.0,20.1488,20.1587,20.0893,20.0992,148492.0
2025-05-08 12:00:00,20.27,20.32,20.24,20.27,157447.0,20.0992,20.1488,20.0695,20.0992,157447.0
2025-05-08 12:05:00,20.27,20.28,20.23,20.28,80274.0,20.0992,20.1092,20.0596,20.1092,80274.0
2025-05-08 12:10:00,20.28,20.3,20.25,20.3,54131.0,20.1092,20.129,20.0794,20.129,54131.0
2025-05-08 12:15:00,20.3,20.31,20.26,20.28,33493.0,20.129,20.1389,20.0893,20.1092,33493.0
2025-05-08 12:20:00,20.28,20.29,20.23,20.23,74486.0,20.1092,20.1191,20.0596,20.0596,74486.0
2025-05-08 12:25:00,20.23,20.27,20.21,20.26,85027.0,20.0596,20.0992,20.0397,20.0893,85027.0
2025-05-08 12:30:00,20.26,20.26,20.19,20.24,123037.0,20.0893,20.0893,20.0199,20.0695,123037.0
2025-05-08 12:35:00,20.24,20.28,20.22,20.28,42488.0,20.0695,20.1092,20.0497,20.1092,42488.0
2025-05-08 12:40:00,20.27,20.33,20.26,20.32,81405.0,20.0992,20.1587,20.0893,20.1488,81405.0
2025-05-08 12:45:00,20.32,20.37,20.31,20.36,68376.0,20.1488,20.1984,20.1389,20.1885,68376.0
2025-05-08 12:50:00,20.36,20.37,20.33,20.34,42486.0,20.1885,20.1984,20.1587,20.1687,42486.0
2025-05-08 12:55:00,20.34,20.34,20.27,20.3,42262.0,20.1687,20.1687,20.0992,20.129,42262.0
2025-05-08 13:00:00,20.29,20.29,20.25,20.26,43456.0,20.1191,20.1191,20.0794,20.0893,43456.0
2025-05-08 13:05:00,20.26,20.27,20.18,20.23,141662.0,20.0893,20.0992,20.01,20.0596,141662.0
2025-05-08 13:10:00,20.23,20.27,20.22,20.26,106321.0,20.0596,20.0992,20.0497,20.0893,106321.0
2025-05-08 13:15:00,20.26,20.32,20.26,20.3,157391.0,20.0893,20.1488,20.0893,20.129,157391.0
2025-05-08 13:20:00,20.3,20.31,20.25,20.28,68762.0,20.129,20.1389,20.0794,20.1092,68762.0
2025-05-08 13:25:00,20.29,20.32,20.25,20.28,106232.0,20.1191,20.1488,20.0794,20.1092,106232.0
2025-05-08 13:30:00,20.28,20.34,20.26,20.3,157900.0,20.1092,20.1687,20.0893,20.129,157900.0
2025-05-08 13:35:00,20.3,20.35,20.27,20.34,111717.0,20.129,20.1786,20.0992,20.1687,111717.0
2025-05-08 13:40:00,20.35,20.36,20.33,20.36,102637.0,20.1786,20.1885,20.1587,20.1885,102637.0
2025-05-08 13:45:00,20.36,20.36,20.29,20.33,248758.0,20.1885,20.1885,20.1191,20.1587,248758.0
2025-05-08 13:50:00,20.32,20.34,20.3,20.34,138754.0,20.1488,20.1687,20.129,20.1687,138754.0
2025-05-08 13:55:00,20.34,20.34,20.27,20.29,103885.0,20.1687,20.1687,20.0992,20.1191,103885.0
2025-05-08 14:00:00,20.29,20.32,20.22,20.25,173368.0,20.1191,20.1488,20.0497,20.0794,173368.0
2025-05-08 14:05:00,20.25,20.31,20.24,20.3,138037.0,20.0794,20.1389,20.0695,20.129,138037.0
2025-05-08 14:10:00,20.3,20.33,20.28,20.32,167782.0,20.129,20.1587,20.1092,20.1488,167782.0
2025-05-08 14:15:00,20.32,20.37,20.31,20.37,92902.0,20.1488,20.1984,20.1389,20.1984,92902.0
2025-05-08 14:20:00,20.37,20.38,20.35,20.37,104637.0,20.1984,20.2083,20.1786,20.1984,104637.0
2025-05-08 14:25:00,20.37,20.38,20.31,20.34,141590.0,20.1984,20.2083,20.1389,20.1687,141590.0
2025-05-08 14:30:00,20.34,20.39,20.33,20.39,115196.0,20.1687,20.2182,20.1587,20.2182,115196.0
2025-05-08 14:35:00,20.39,20.4,20.37,20.39,90819.0,20.2182,20.2281,20.1984,20.2182,90819.0
2025-05-08 14:40:00,20.39,20.42,20.37,20.38,157141.0,20.2182,20.248,20.1984,20.2083,157141.0
2025-05-08 14:45:00,20.38,20.4,20.37,20.38,84437.0,20.2083,20.2281,20.1984,20.2083,84437.0
2025-05-08 14:50:00,20.37,20.39,20.35,20.37,104476.0,20.1984,20.2182,20.1786,20.1984,104476.0
2025-05-08 14:55:00,20.37,20.38,20.34,20.36,87709.0,20.1984,20.2083,20.1687,20.1885,87709.0
2025-05-08 15:00:00,20.36,20.36,20.32,20.35,115231.0,20.1885,20.1885,20.1488,20.1786,115231.0
2025-05-08 15:05:00,20.35,20.36,20.33,20.35,87747.0,20.1786,20.1885,20.1587,20.1786,87747.0
2025-05-08 15:10:00,20.35,20.36,20.32,20.36,102324.0,20.1786,20.1885,20.1488,20.1885,102324.0
2025-05-08 15:15:00,20.36,20.4,20.35,20.38,186232.0,20.1885,20.2281,20.1786,20.2083,186232.0
2025-05-08 15:20:00,20.38,20.45,20.37,20.44,164665.0,20.2083,20.2777,20.1984,20.2678,164665.0
2025-05-08 15:25:00,20.43,20.46,20.42,20.43,131138.0,20.2579,20.2876,20.248,20.2579,131138.0
2025-05-08 15:30:00,20.43,20.45,20.41,20.41,157446.0,20.2579,20.2777,20.2381,20.2381,157446.0
2025-05-08 15:35:00,20.42,20.44,20.39,20.44,193650.0,20.248,20.2678,20.2182,20.2678,193650.0
2025-05-08 15:40:00,20.44,20.44,20.4,20.42,207065.0,20.2678,20.2678,20.2281,20.248,207065.0
2025-05-08 15:45:00,20.42,20.44,20.37,20.38,256446.0,20.248,20.2678,20.1984,20.2083,256446.0
2025-05-08 15:50:00,20.38,20.39,20.27,20.28,581831.0,20.2083,20.2182,20.0992,20.1092,581831.0
2025-05-08 15:55:00,20.28,20.29,20.17,20.23,1929816.0,20.1092,20.1191,20.0001,20.0596,1929816.0
2025-05-09 09:30:00,20.57,20.69,20.5,20.59,216621.0,20.3967,20.5157,20.3273,20.4165,216621.0
2025-05-09 09:35:00,20.59,20.59,20.47,20.53,149995.0,20.4165,20.4165,20.2976,20.3571,149995.0
2025-05-09 09:40:00,20.52,20.54,20.41,20.43,244936.0,20.3471,20.367,20.2381,20.2579,244936.0
2025-05-09 09:45:00,20.43,20.45,20.39,20.44,329292.0,20.2579,20.2777,20.2182,20.2678,329292.0
2025-05-09 09:50:00,20.44,20.47,20.41,20.45,183521.0,20.2678,20.2976,20.2381,20.2777,183521.0
2025-05-09 09:55:00,20.45,20.48,20.41,20.44,69769.0,20.2777,20.3075,20.2381,20.2678,69769.0
2025-05-09 10:00:00,20.43,20.5,20.42,20.5,95307.0,20.2579,20.3273,20.248,20.3273,95307.0
2025-05-09 10:05:00,20.5,20.5,20.41,20.42,344567.0,20.3273,20.3273,20.2381,20.248,344567.0
2025-05-09 10:10:00,20.42,20.44,20.25,20.26,239521.0,20.248,20.2678,20.0794,20.0893,239521.0
2025-05-09 10:15:00,20.26,20.31,20.22,20.23,281913.0,20.0893,20.1389,20.0497,20.0596,281913.0
2025-05-09 10:20:00,20.23,20.26,20.21,20.24,199667.0,20.0596,20.0893,20.0397,20.0695,199667.0
2025-05-09 10:25:00,20.23,20.26,20.19,20.23,76667.0,20.0596,20.0893,20.0199,20.0596,76667.0
2025-05-09 10:30:00,20.23,20.29,20.21,20.25,74473.0,20.0596,20.1191,20.0397,20.0794,74473.0
2025-05-09 10:35:00,20.25,20.28,20.2,20.28,91415.0,20.0794,20.1092,20.0298,20.1092,91415.0
2025-05-09 10:40:00,20.28,20.34,20.27,20.32,178267.0,20.1092,20.1687,20.0992,20.1488,178267.0
2025-05-09 10:45:00,20.32,20.37,20.3,20.34,73126.0,20.1488,20.1984,20.129,20.1687,73126.0
2025-05-09 10:50:00,20.34,20.37,20.31,20.32,97660.0,20.1687,20.1984,20.1389,20.1488,97660.0
2025-05-09 10:55:00,20.33,20.34,20.29,20.3,97692.0,20.1587,20.1687,20.1191,20.129,97692.0
2025-05-09 11:00:00,20.3,20.32,20.28,20.31,31154.0,20.129,20.1488,20.1092,20.1389,31154.0
2025-05-09 11:05:00,20.31,20.33,20.27,20.27,52939.0,20.1389,20.1587,20.0992,20.0992,52939.0
2025-05-09 11:10:00,20.27,20.27,20.21,20.25,108269.0,20.0992,20.0992,20.0397,20.0794,108269.0
2025-05-09 11:15:00,20.25,20.29,20.23,20.28,27045.0,20.0794,20.1191,20.0596,20.1092,27045.0
2025-05-09 11:20:00,20.29,20.31,20.28,20.3,50907.0,20.1191,20.1389,20.1092,20.129,50907.0
2025-05-09 11:25:00,20.3,20.33,20.28,20.3,40409.0,20.129,20.1587,20.1092,20.129,40409.0
2025-05-09 11:30:00,20.3,20.3,20.25,20.29,60098.0,20.129,20.129,20.0794,20.1191,60098.0
2025-05-09 11:35:00,20.29,20.32,20.28,20.3,45563.0,20.1191,20.1488,20.1092,20.129,45563.0
2025-05-09 11:40:00,20.3,20.3,20.25,20.26,47625.0,20.129,20.129,20.0794,20.0893,47625.0
2025-05-09 11:45:00,20.26,20.3,20.25,20.27,49031.0,20.0893,20.129,20.0794,20.0992,49031.0
2025-05-09 11:50:00,20.27,20.3,20.26,20.28,59793.0,20.0992,20.129,20.0893,20.1092,59793.0
2025-05-09 11:55:00,20.28,20.3,20.27,20.3,46819.0,20.1092,20.129,20.0992,20.129,46819.0
2025-05-09 12:00:00,20.3,20.3,20.25,20.25,74220.0,20.129,20.129,20.0794,20.0794,74220.0
2025-05-09 12:05:00,20.26,20.29,20.24,20.29,63499.0,20.0893,20.1191,20.0695,20.1191,63499.0
2025-05-09 12:10:00,20.28,20.31,20.27,20.28,79530.0,20.1092,20.1389,20.0992,20.1092,79530.0
2025-05-09 12:15:00,20.29,20.31,20.27,20.28,52645.0,20.1191,20.1389,20.0992,20.1092,52645.0
2025-05-09 12:20:00,20.28,20.3,20.27,20.3,23546.0,20.1092,20.129,20.0992,20.129,23546.0
2025-05-09 12:25:00,20.3,20.31,20.26,20.28,123829.0,20.129,20.1389,20.0893,20.1092,123829.0
2025-05-09 12:30:00,20.27,20.29,20.24,20.26,64988.0,20.0992,20.1191,20.0695,20.0893,64988.0
2025-05-09 12:35:00,20.26,20.29,20.25,20.27,57061.0,20.0893,20.1191,20.0794,20.0992,57061.0
2025-05-09 12:40:00,20.27,20.3,20.26,20.28,29586.0,20.0992,20.129,20.0893,20.1092,29586.0
2025-05-09 12:45:00,20.28,20.32,20.27,20.32,70997.0,20.1092,20.1488,20.0992,20.1488,70997.0
2025-05-09 12:50:00,20.32,20.32,20.29,20.31,171250.0,20.1488,20.1488,20.1191,20.1389,171250.0
2025-05-09 12:55:00,20.32,20.33,20.29,20.3,40002.0,20.1488,20.1587,20.1191,20.129,40002.0
2025-05-09 13:00:00,20.3,20.33,20.3,20.32,34864.0,20.129,20.1587,20.129,20.1488,34864.0
2025-05-09 13:05:00,20.32,20.33,20.29,20.32,33207.0,20.1488,20.1587,20.1191,20.1488,33207.0
2025-05-09 13:10:00,20.33,20.39,20.32,20.37,92780.0,20.1587,20.2182,20.1488,20.1984,92780.0
2025-05-09 13:15:00,20.38,20.39,20.36,20.37,31659.0,20.2083,20.2182,20.1885,20.1984,31659.0
2025-05-09 13:20:00,20.37,20.39,20.32,20.38,110636.0,20.1984,20.2182,20.1488,20.2083,110636.0
2025-05-09 13:25:00,20.38,20.39,20.35,20.37,35389.0,20.2083,20.2182,20.1786,20.1984,35389.0
2025-05-09 13:30:00,20.37,20.37,20.34,20.36,44724.0,20.1984,20.1984,20.1687,20.1885,44724.0
2025-05-09 13:35:00,20.36,20.4,20.35,20.39,147475.0,20.1885,20.2281,20.1786,20.2182,147475.0
2025-05-09 13:40:00,20.39,20.39,20.35,20.38,94418.0,20.2182,20.2182,20.1786,20.2083,94418.0
2025-05-09 13:45:00,20.38,20.38,20.36,20.38,33219.0,20.2083,20.2083,20.1885,20.2083,33219.0
2025-05-09 13:50:00,20.38,20.41,20.36,20.41,106450.0,20.2083,20.2381,20.1885,20.2381,106450.0
2025-05-09 13:55:00,20.4,20.41,20.39,20.39,114079.0,20.2281,20.2381,20.2182,20.2182,114079.0
2025-05-09 14:00:00,20.39,20.4,20.36,20.37,133876.0,20.2182,20.2281,20.1885,20.1984,133876.0
2025-05-09 14:05:00,20.37,20.37,20.33,20.36,61432.0,20.1984,20.1984,20.1587,20.1885,61432.0
2025-05-09 14:10:00,20.36,20.4,20.3,20.35,394270.0,20.1885,20.2281,20.129,20.1786,394270.0
2025-05-09 14:15:00,20.35,20.37,20.33,20.34,42326.0,20.1786,20.1984,20.1587,20.1687,42326.0
2025-05-09 14:20:00,20.34,20.37,20.33,20.37,27986.0,20.1687,20.1984,20.1587,20.1984,27986.0
2025-05-09 14:25:00,20.37,20.38,20.35,20.35,34235.0,20.1984,20.2083,20.1786,20.1786,34235.0
2025-05-09 14:30:00,20.35,20.37,20.33,20.37,40671.0,20.1786,20.1984,20.1587,20.1984,40671.0
2025-05-09 14:35:00,20.37,20.37,20.3,20.32,118914.0,20.1984,20.1984,20.129,20.1488,118914.0
2025-05-09 14:40:00,20.33,20.36,20.33,20.35,126629.0,20.1587,20.1885,20.1587,20.1786,126629.0
2025-05-09 14:45:00,20.35,20.36,20.33,20.34,56354.0,20.1786,20.1885,20.1587,20.1687,56354.0
2025-05-09 14:50:00,20.34,20.35,20.32,20.35,58567.0,20.1687,20.1786,20.1488,20.1786,58567.0
2025-05-09 14:55:00,20.35,20.38,20.33,20.34,205502.0,20.1786,20.2083,20.1587,20.1687,205502.0
2025-05-09 15:00:00,20.34,20.38,20.33,20.38,46895.0,20.1687,20.2083,20.1587,20.2083,46895.0
2025-05-09 15:05:00,20.37,20.4,20.37,20.4,117477.0,20.1984,20.2281,20.1984,20.2281,117477.0
2025-05-09 15:10:00,20.39,20.4,20.38,20.39,78972.0,20.2182,20.2281,20.2083,20.2182,78972.0
2025-05-09 15:15:00,20.39,20.41,20.39,20.41,114340.0,20.2182,20.2381,20.2182,20.2381,114340.0
2025-05-09 15:20:00,20.41,20.43,20.37,20.41,159817.0,20.2381,20.2579,20.1984,20.2381,159817.0
2025-05-09 15:25:00,20.41,20.41,20.39,20.4,136992.0,20.2381,20.2381,20.2182,20.2281,136992.0
2025-05-09 15:30:00,20.39,20.42,20.39,20.39,183267.0,20.2182,20.248,20.2182,20.2182,183267.0
2025-05-09 15:35:00,20.4,20.43,20.39,20.43,118269.0,20.2281,20.2579,20.2182,20.2579,118269.0
2025-05-09 15:40:00,20.43,20.43,20.39,20.39,171972.0,20.2579,20.2579,20.2182,20.2182,171972.0
2025-05-09 15:45:00,20.39,20.4,20.35,20.36,133255.0,20.2182,20.2281,20.1786,20.1885,133255.0
2025-05-09 15:50:00,20.36,20.38,20.34,20.37,178378.0,20.1885,20.2083,20.1687,20.1984,178378.0
2025-05-09 15:55:00,20.37,20.37,20.31,20.35,554173.0,20.1984,20.1984,20.1389,20.1786,554173.0
2025-05-12 09:30:00,21.71,22.0,21.61,21.97,870375.0,21.5271,21.8147,21.428,21.7849,870375.0
2025-05-12 09:35:00,21.98,22.2,21.94,22.04,627092.0,21.7948,22.013,21.7552,21.8543,627092.0
2025-05-12 09:40:00,22.05,22.05,21.85,21.88,382123.0,21.8642,21.8642,21.6659,21.6957,382123.0
2025-05-12 09:45:00,21.88,21.9,21.72,21.75,388795.0,21.6957,21.7155,21.537,21.5668,388795.0
2025-05-12 09:50:00,21.76,21.77,21.7,21.72,249914.0,21.5767,21.5866,21.5172,21.537,249914.0
2025-05-12 09:55:00,21.72,21.72,21.56,21.62,214275.0,21.537,21.537,21.3784,21.4379,214275.0
2025-05-12 10:00:00,21.62,21.83,21.6,21.8,523776.0,21.4379,21.6461,21.418,21.6164,523776.0
2025-05-12 10:05:00,21.81,21.82,21.7,21.71,283033.0,21.6263,21.6362,21.5172,21.5271,283033.0
2025-05-12 10:10:00,21.71,21.71,21.58,21.6,157227.0,21.5271,21.5271,21.3982,21.418,157227.0
2025-05-12 10:15:00,21.61,21.61,21.49,21.5,137214.0,21.428,21.428,21.309,21.3189,137214.0
2025-05-12 10:20:00,21.5,21.52,21.45,21.5,199494.0,21.3189,21.3387,21.2693,21.3189,199494.0
2025-05-12 10:25:00,21.5,21.51,21.43,21.48,115313.0,21.3189,21.3288,21.2495,21.299,115313.0
2025-05-12 10:30:00,21.48,21.53,21.4,21.52,176176.0,21.299,21.3486,21.2197,21.3387,176176.0
2025-05-12 10:35:00,21.51,21.53,21.41,21.43,351146.0,21.3288,21.3486,21.2296,21.2495,351146.0
2025-05-12 10:40:00,21.43,21.48,21.4,21.44,123373.0,21.2495,21.299,21.2197,21.2594,123373.0
2025-05-12 10:45:00,21.44,21.49,21.41,21.44,164831.0,21.2594,21.309,21.2296,21.2594,164831.0
2025-05-12 10:50:00,21.44,21.45,21.37,21.39,214441.0,21.2594,21.2693,21.19,21.2098,214441.0
2025-05-12 10:55:00,21.39,21.39,21.31,21.38,252788.0,21.2098,21.2098,21.1305,21.1999,252788.0
2025-05-12 11:00:00,21.38,21.38,21.31,21.36,90335.0,21.1999,21.1999,21.1305,21.1801,90335.0
2025-05-12 11:05:00,21.36,21.38,21.31,21.34,69364.0,21.1801,21.1999,21.1305,21.1602,69364.0
2025-05-12 11:10:00,21.34,21.35,21.26,21.28,68068.0,21.1602,21.1701,21.0809,21.1007,68068.0
2025-05-12 11:15:00,21.28,21.29,21.25,21.27,90416.0,21.1007,21.1106,21.071,21.0908,90416.0
2025-05-12 11:20:00,21.27,21.3,21.22,21.23,76161.0,21.0908,21.1206,21.0412,21.0512,76161.0
2025-05-12 11:25:00,21.23,21.25,21.19,21.2,150049.0,21.0512,21.071,21.0115,21.0214,150049.0
2025-05-12 11:30:00,21.2,21.27,21.2,21.25,126015.0,21.0214,21.0908,21.0214,21.071,126015.0
2025-05-12 11:35:00,21.25,21.27,21.22,21.23,132527.0,21.071,21.0908,21.0412,21.0512,132527.0
2025-05-12 11:40:00,21.23,21.23,21.19,21.19,43307.0,21.0512,21.0512,21.0115,21.0115,43307.0
2025-05-12 11:45:00,21.2,21.23,21.18,21.21,53307.0,21.0214,21.0512,21.0016,21.0313,53307.0
2025-05-12 11:50:00,21.21,21.22,21.12,21.14,74238.0,21.0313,21.0412,20.9421,20.9619,74238.0
2025-05-12 11:55:00,21.14,21.16,21.04,21.06,101750.0,20.9619,20.9817,20.8628,20.8826,101750.0
2025-05-12 12:00:00,21.07,21.13,21.05,21.1,101465.0,20.8925,20.952,20.8727,20.9222,101465.0
2025-05-12 12:05:00,21.11,21.14,21.1,21.11,60683.0,20.9322,20.9619,20.9222,20.9322,60683.0
2025-05-12 12:10:00,21.11,21.11,21.06,21.07,43975.0,20.9322,20.9322,20.8826,20.8925,43975.0
2025-05-12 12:15:00,21.07,21.09,21.05,21.07,68976.0,20.8925,20.9123,20.8727,20.8925,68976.0
2025-05-12 12:20:00,21.06,21.1,21.05,21.1,66967.0,20.8826,20.9222,20.8727,20.9222,66967.0
2025-05-12 12:25:00,21.1,21.13,21.05,21.07,98069.0,20.9222,20.952,20.8727,20.8925,98069.0
2025-05-12 12:30:00,21.07,21.14,21.06,21.13,58907.0,20.8925,20.9619,20.8826,20.952,58907.0
2025-05-12 12:35:00,21.13,21.19,21.12,21.18,81548.0,20.952,21.0115,20.9421,21.0016,81548.0
2025-05-12 12:40:00,21.18,21.19,21.15,21.17,45897.0,21.0016,21.0115,20.9718,20.9917,45897.0
2025-05-12 12:45:00,21.18,21.23,21.17,21.2,87219.0,21.0016,21.0512,20.9917,21.0214,87219.0
2025-05-12 12:50:00,21.21,21.27,21.2,21.27,77021.0,21.0313,21.0908,21.0214,21.0908,77021.0
2025-05-12 12:55:00,21.27,21.31,21.26,21.3,59005.0,21.0908,21.1305,21.0809,21.1206,59005.0
2025-05-12 13:00:00,21.3,21.33,21.28,21.3,71666.0,21.1206,21.1503,21.1007,21.1206,71666.0
2025-05-12 13:05:00,21.3,21.35,21.29,21.34,72366.0,21.1206,21.1701,21.1106,21.1602,72366.0
2025-05-12 13:10:00,21.34,21.34,21.29,21.3,58693.0,21.1602,21.1602,21.1106,21.1206,58693.0
2025-05-12 13:15:00,21.3,21.33,21.27,21.3,113039.0,21.1206,21.1503,21.0908,21.1206,113039.0
2025-05-12 13:20:00,21.3,21.3,21.26,21.3,56459.0,21.1206,21.1206,21.0809,21.1206,56459.0
2025-05-12 13:25:00,21.3,21.33,21.27,21.29,63750.0,21.1206,21.1503,21.0908,21.1106,63750.0
2025-05-12 13:30:00,21.29,21.34,21.28,21.33,66324.0,21.1106,21.1602,21.1007,21.1503,66324.0
2025-05-12 13:35:00,21.32,21.33,21.26,21.28,72000.0,21.1404,21.1503,21.0809,21.1007,72000.0
2025-05-12 13:40:00,21.28,21.3,21.26,21.28,57623.0,21.1007,21.1206,21.0809,21.1007,57623.0
2025-05-12 13:45:00,21.29,21.29,21.26,21.28,42546.0,21.1106,21.1106,21.0809,21.1007,42546.0
2025-05-12 13:50:00,21.28,21.28,21.26,21.26,35789.0,21.1007,21.1007,21.0809,21.0809,35789.0
2025-05-12 13:55:00,21.26,21.27,21.24,21.26,70107.0,21.0809,21.0908,21.0611,21.0809,70107.0
2025-05-12 14:00:00,21.26,21.26,21.2,21.23,134440.0,21.0809,21.0809,21.0214,21.0512,134440.0
2025-05-12 14:05:00,21.23,21.23,21.19,21.19,54038.0,21.0512,21.0512,21.0115,21.0115,54038.0
2025-05-12 14:10:00,21.2,21.21,21.17,21.19,38444.0,21.0214,21.0313,20.9917,21.0115,38444.0
2025-05-12 14:15:00,21.19,21.21,21.18,21.19,61586.0,21.0115,21.0313,21.0016,21.0115,61586.0
2025-05-12 14:20:00,21.19,21.19,21.11,21.11,119619.0,21.0115,21.0115,20.9322,20.9322,119619.0
2025-05-12 14:25:00,21.11,21.15,21.09,21.14,169628.0,20.9322,20.9718,20.9123,20.9619,169628.0
2025-05-12 14:30:00,21.15,21.21,21.14,21.19,91680.0,20.9718,21.0313,20.9619,21.0115,91680.0
2025-05-12 14:35:00,21.2,21.23,21.19,21.21,56419.0,21.0214,21.0512,21.0115,21.0313,56419.0
2025-05-12 14:40:00,21.22,21.22,21.19,21.2,46170.0,21.0412,21.0412,21.0115,21.0214,46170.0
2025-05-12 14:45:00,21.19,21.25,21.19,21.23,76164.0,21.0115,21.071,21.0115,21.0512,76164.0
2025-05-12 14:50:00,21.23,21.26,21.23,21.25,80425.0,21.0512,21.0809,21.0512,21.071,80425.0
2025-05-12 14:55:00,21.25,21.27,21.22,21.23,103675.0,21.071,21.0908,21.0412,21.0512,103675.0
2025-05-12 15:00:00,21.23,21.25,21.22,21.25,60060.0,21.0512,21.071,21.0412,21.071,60060.0
2025-05-12 15:05:00,21.25,21.26,21.23,21.23,49645.0,21.071,21.0809,21.0512,21.0512,49645.0
2025-05-12 15:10:00,21.24,21.24,21.16,21.18,93302.0,21.0611,21.0611,20.9817,21.0016,93302.0
2025-05-12 15:15:00,21.18,21.21,21.16,21.19,125828.0,21.0016,21.0313,20.9817,21.0115,125828.0
2025-05-12 15:20:00,21.19,21.25,21.17,21.23,123660.0,21.0115,21.071,20.9917,21.0512,123660.0
2025-05-12 15:25:00,21.23,21.3,21.22,21.27,229805.0,21.0512,21.1206,21.0412,21.0908,229805.0
2025-05-12 15:30:00,21.27,21.29,21.24,21.28,121463.0,21.0908,21.1106,21.0611,21.1007,121463.0
2025-05-12 15:35:00,21.28,21.32,21.26,21.27,143786.0,21.1007,21.1404,21.0809,21.0908,143786.0
2025-05-12 15:40:00,21.28,21.3,21.26,21.27,153208.0,21.1007,21.1206,21.0809,21.0908,153208.0
2025-05-12 15:45:00,21.27,21.28,21.23,21.27,158737.0,21.0908,21.1007,21.0512,21.0908,158737.0
2025-05-12 15:50:00,21.26,21.28,21.21,21.23,254374.0,21.0809,21.1007,21.0313,21.0512,254374.0
2025-05-12 15:55:00,21.22,21.25,21.17,21.24,738452.0,21.0412,21.071,20.9917,21.0611,738452.0
2025-05-13 09:30:00,21.3,21.39,21.26,21.31,282770.0,21.1206,21.2098,21.0809,21.1305,282770.0
2025-05-13 09:35:00,21.3,21.34,21.24,21.3,123897.0,21.1206,21.1602,21.0611,21.1206,123897.0
2025-05-13 09:40:00,21.31,21.39,21.3,21.36,88173.0,21.1305,21.2098,21.1206,21.1801,88173.0
2025-05-13 09:45:00,21.36,21.43,21.34,21.38,62963.0,21.1801,21.2495,21.1602,21.1999,62963.0
2025-05-13 09:50:00,21.38,21.39,21.34,21.35,78982.0,21.1999,21.2098,21.1602,21.1701,78982.0
2025-05-13 09:55:00,21.35,21.38,21.31,21.32,80792.0,21.1701,21.1999,21.1305,21.1404,80792.0
2025-05-13 10:00:00,21.32,21.38,21.31,21.36,83439.0,21.1404,21.1999,21.1305,21.1801,83439.0
2025-05-13 10:05:00,21.37,21.46,21.36,21.39,121055.0,21.19,21.2792,21.1801,21.2098,121055.0
2025-05-13 10:10:00,21.41,21.43,21.38,21.41,72175.0,21.2296,21.2495,21.1999,21.2296,72175.0
2025-05-13 10:15:00,21.4,21.43,21.37,21.41,49547.0,21.2197,21.2495,21.19,21.2296,49547.0
2025-05-13 10:20:00,21.4,21.42,21.35,21.37,173108.0,21.2197,21.2396,21.1701,21.19,173108.0
2025-05-13 10:25:00,21.36,21.45,21.35,21.39,67988.0,21.1801,21.2693,21.1701,21.2098,67988.0
2025-05-13 10:30:00,21.39,21.47,21.36,21.38,108190.0,21.2098,21.2891,21.1801,21.1999,108190.0
2025-05-13 10:35:00,21.37,21.4,21.35,21.36,66007.0,21.19,21.2197,21.1701,21.1801,66007.0
2025-05-13 10:40:00,21.36,21.37,21.26,21.27,74995.0,21.1801,21.19,21.0809,21.0908,74995.0
2025-05-13 10:45:00,21.27,21.31,21.25,21.26,112664.0,21.0908,21.1305,21.071,21.0809,112664.0
2025-05-13 10:50:00,21.27,21.3,21.25,21.28,109164.0,21.0908,21.1206,21.071,21.1007,109164.0
2025-05-13 10:55:00,21.28,21.29,21.24,21.28,64656.0,21.1007,21.1106,21.0611,21.1007,64656.0
2025-05-13 11:00:00,21.28,21.31,21.25,21.3,43887.0,21.1007,21.1305,21.071,21.1206,43887.0
2025-05-13 11:05:00,21.3,21.32,21.28,21.3,44478.0,21.1206,21.1404,21.1007,21.1206,44478.0
2025-05-13 11:10:00,21.3,21.31,21.26,21.27,133405.0,21.1206,21.1305,21.0809,21.0908,133405.0
2025-05-13 11:15:00,21.27,21.31,21.25,21.27,100847.0,21.0908,21.1305,21.071,21.0908,100847.0
2025-05-13 11:20:00,21.27,21.3,21.27,21.29,53423.0,21.0908,21.1206,21.0908,21.1106,53423.0
2025-05-13 11:25:00,21.29,21.36,21.28,21.35,85406.0,21.1106,21.1801,21.1007,21.1701,85406.0
2025-05-13 11:30:00,21.36,21.36,21.32,21.36,51872.0,21.1801,21.1801,21.1404,21.1801,51872.0
2025-05-13 11:35:00,21.36,21.39,21.34,21.38,56998.0,21.1801,21.2098,21.1602,21.1999,56998.0
2025-05-13 11:40:00,21.38,21.44,21.37,21.44,41633.0,21.1999,21.2594,21.19,21.2594,41633.0
2025-05-13 11:45:00,21.44,21.45,21.41,21.43,62910.0,21.2594,21.2693,21.2296,21.2495,62910.0
2025-05-13 11:50:00,21.43,21.44,21.37,21.38,52577.0,21.2495,21.2594,21.19,21.1999,52577.0
2025-05-13 11:55:00,21.38,21.42,21.35,21.41,66113.0,21.1999,21.2396,21.1701,21.2296,66113.0
2025-05-13 12:00:00,21.42,21.45,21.36,21.37,73705.0,21.2396,21.2693,21.1801,21.19,73705.0
2025-05-13 12:05:00,21.37,21.39,21.35,21.36,68009.0,21.19,21.2098,21.1701,21.1801,68009.0
2025-05-13 12:10:00,21.36,21.37,21.33,21.35,45001.0,21.1801,21.19,21.1503,21.1701,45001.0
2025-05-13 12:15:00,21.34,21.37,21.33,21.36,32153.0,21.1602,21.19,21.1503,21.1801,32153.0
2025-05-13 12:20:00,21.35,21.41,21.35,21.39,28358.0,21.1701,21.2296,21.1701,21.2098,28358.0
2025-05-13 12:25:00,21.39,21.45,21.39,21.45,48053.0,21.2098,21.2693,21.2098,21.2693,48053.0
2025-05-13 12:30:00,21.44,21.45,21.42,21.43,25246.0,21.2594,21.2693,21.2396,21.2495,25246.0
2025-05-13 12:35:00,21.43,21.46,21.42,21.45,36324.0,21.2495,21.2792,21.2396,21.2693,36324.0
2025-05-13 12:40:00,21.45,21.46,21.43,21.44,19678.0,21.2693,21.2792,21.2495,21.2594,19678.0
2025-05-13 12:45:00,21.44,21.45,21.41,21.42,63512.0,21.2594,21.2693,21.2296,21.2396,63512.0
2025-05-13 12:50:00,21.41,21.42,21.39,21.41,36374.0,21.2296,21.2396,21.2098,21.2296,36374.0
2025-05-13 12:55:00,21.4,21.41,21.36,21.37,35540.0,21.2197,21.2296,21.1801,21.19,35540.0
2025-05-13 13:00:00,21.37,21.4,21.36,21.39,45204.0,21.19,21.2197,21.1801,21.2098,45204.0
2025-05-13 13:05:00,21.39,21.41,21.39,21.4,62939.0,21.2098,21.2296,21.2098,21.2197,62939.0
2025-05-13 13:10:00,21.41,21.45,21.4,21.45,52731.0,21.2296,21.2693,21.2197,21.2693,52731.0
2025-05-13 13:15:00,21.45,21.47,21.44,21.46,62896.0,21.2693,21.2891,21.2594,21.2792,62896.0
2025-05-13 13:20:00,21.46,21.46,21.4,21.44,83178.0,21.2792,21.2792,21.2197,21.2594,83178.0
2025-05-13 13:25:00,21.44,21.47,21.41,21.46,61797.0,21.2594,21.2891,21.2296,21.2792,61797.0
2025-05-13 13:30:00,21.46,21.52,21.45,21.49,83300.0,21.2792,21.3387,21.2693,21.309,83300.0
2025-05-13 13:35:00,21.5,21.51,21.44,21.45,43205.0,21.3189,21.3288,21.2594,21.2693,43205.0
2025-05-13 13:40:00,21.45,21.45,21.39,21.41,80468.0,21.2693,21.2693,21.2098,21.2296,80468.0
2025-05-13 13:45:00,21.41,21.42,21.39,21.39,29402.0,21.2296,21.2396,21.2098,21.2098,29402.0
2025-05-13 13:50:00,21.39,21.43,21.39,21.41,103363.0,21.2098,21.2495,21.2098,21.2296,103363.0
2025-05-13 13:55:00,21.41,21.43,21.39,21.39,63863.0,21.2296,21.2495,21.2098,21.2098,63863.0
2025-05-13 14:00:00,21.39,21.4,21.36,21.39,75083.0,21.2098,21.2197,21.1801,21.2098,75083.0
2025-05-13 14:05:00,21.39,21.42,21.38,21.39,62533.0,21.2098,21.2396,21.1999,21.2098,62533.0
2025-05-13 14:10:00,21.39,21.43,21.39,21.43,42596.0,21.2098,21.2495,21.2098,21.2495,42596.0
2025-05-13 14:15:00,21.42,21.42,21.39,21.42,64059.0,21.2396,21.2396,21.2098,21.2396,64059.0
2025-05-13 14:20:00,21.43,21.44,21.4,21.42,55946.0,21.2495,21.2594,21.2197,21.2396,55946.0
2025-05-13 14:25:00,21.42,21.42,21.4,21.42,56742.0,21.2396,21.2396,21.2197,21.2396,56742.0
2025-05-13 14:30:00,21.42,21.43,21.39,21.43,40443.0,21.2396,21.2495,21.2098,21.2495,40443.0
2025-05-13 14:35:00,21.42,21.47,21.42,21.46,46159.0,21.2396,21.2891,21.2396,21.2792,46159.0
2025-05-13 14:40:00,21.46,21.47,21.44,21.46,61784.0,21.2792,21.2891,21.2594,21.2792,61784.0
2025-05-13 14:45:00,21.46,21.46,21.41,21.42,52004.0,21.2792,21.2792,21.2296,21.2396,52004.0
2025-05-13 14:50:00,21.42,21.45,21.39,21.45,98302.0,21.2396,21.2693,21.2098,21.2693,98302.0
2025-05-13 14:55:00,21.45,21.49,21.44,21.49,69634.0,21.2693,21.309,21.2594,21.309,69634.0
2025-05-13 15:00:00,21.48,21.5,21.46,21.5,51664.0,21.299,21.3189,21.2792,21.3189,51664.0
2025-05-13 15:05:00,21.5,21.51,21.48,21.5,54299.0,21.3189,21.3288,21.299,21.3189,54299.0
2025-05-13 15:10:00,21.5,21.5,21.48,21.48,79576.0,21.3189,21.3189,21.299,21.299,79576.0
2025-05-13 15:15:00,21.48,21.52,21.48,21.51,79050.0,21.299,21.3387,21.299,21.3288,79050.0
2025-05-13 15:20:00,21.51,21.52,21.47,21.48,156370.0,21.3288,21.3387,21.2891,21.299,156370.0
2025-05-13 15:25:00,21.48,21.49,21.47,21.48,84337.0,21.299,21.309,21.2891,21.299,84337.0
2025-05-13 15:30:00,21.48,21.48,21.44,21.48,181542.0,21.299,21.299,21.2594,21.299,181542.0
2025-05-13 15:35:00,21.48,21.5,21.46,21.48,135719.0,21.299,21.3189,21.2792,21.299,135719.0
2025-05-13 15:40:00,21.48,21.5,21.45,21.45,198580.0,21.299,21.3189,21.2693,21.2693,198580.0
2025-05-13 15:45:00,21.45,21.46,21.41,21.43,144512.0,21.2693,21.2792,21.2296,21.2495,144512.0
2025-05-13 15:50:00,21.43,21.44,21.33,21.34,200347.0,21.2495,21.2594,21.1503,21.1602,200347.0
2025-05-13 15:55:00,21.34,21.35,21.3,21.3,681017.0,21.1602,21.1701,21.1206,21.1206,681017.0
2025-05-14 09:30:00,21.15,21.21,21.08,21.18,292427.0,20.9718,21.0313,20.9024,21.0016,292427.0
2025-05-14 09:35:00,21.19,21.22,21.13,21.21,88634.0,21.0115,21.0412,20.952,21.0313,88634.0
2025-05-14 09:40:00,21.21,21.34,21.18,21.3,83513.0,21.0313,21.1602,21.0016,21.1206,83513.0
2025-05-14 09:45:00,21.31,21.39,21.3,21.32,202869.0,21.1305,21.2098,21.1206,21.1404,202869.0
2025-05-14 09:50:00,21.32,21.43,21.28,21.43,115147.0,21.1404,21.2495,21.1007,21.2495,115147.0
2025-05-14 09:55:00,21.42,21.44,21.33,21.38,76907.0,21.2396,21.2594,21.1503,21.1999,76907.0
2025-05-14 10:00:00,21.38,21.43,21.33,21.43,183899.0,21.1999,21.2495,21.1503,21.2495,183899.0
2025-05-14 10:05:00,21.43,21.43,21.34,21.36,133200.0,21.2495,21.2495,21.1602,21.1801,133200.0
2025-05-14 10:10:00,21.36,21.38,21.32,21.33,68500.0,21.1801,21.1999,21.1404,21.1503,68500.0
2025-05-14 10:15:00,21.33,21.38,21.28,21.38,44236.0,21.1503,21.1999,21.1007,21.1999,44236.0
2025-05-14 10:20:00,21.38,21.45,21.37,21.43,70740.0,21.1999,21.2693,21.19,21.2495,70740.0
2025-05-14 10:25:00,21.43,21.43,21.29,21.3,91756.0,21.2495,21.2495,21.1106,21.1206,91756.0
2025-05-14 10:30:00,21.29,21.37,21.28,21.37,65885.0,21.1106,21.19,21.1007,21.19,65885.0
2025-05-14 10:35:00,21.36,21.37,21.27,21.3,109750.0,21.1801,21.19,21.0908,21.1206,109750.0
2025-05-14 10:40:00,21.3,21.3,21.24,21.27,127728.0,21.1206,21.1206,21.0611,21.0908,127728.0
2025-05-14 10:45:00,21.27,21.35,21.24,21.35,88993.0,21.0908,21.1701,21.0611,21.1701,88993.0
2025-05-14 10:50:00,21.35,21.39,21.33,21.39,57954.0,21.1701,21.2098,21.1503,21.2098,57954.0
2025-05-14 10:55:00,21.39,21.39,21.36,21.37,45513.0,21.2098,21.2098,21.1801,21.19,45513.0
2025-05-14 11:00:00,21.37,21.37,21.29,21.31,60338.0,21.19,21.19,21.1106,21.1305,60338.0
2025-05-14 11:05:00,21.3,21.31,21.28,21.3,72149.0,21.1206,21.1305,21.1007,21.1206,72149.0
2025-05-14 11:10:00,21.31,21.35,21.3,21.34,37782.0,21.1305,21.1701,21.1206,21.1602,37782.0
2025-05-14 11:15:00,21.34,21.36,21.29,21.31,92307.0,21.1602,21.1801,21.1106,21.1305,92307.0
2025-05-14 11:20:00,21.31,21.35,21.3,21.35,62286.0,21.1305,21.1701,21.1206,21.1701,62286.0
2025-05-14 11:25:00,21.35,21.39,21.34,21.38,43617.0,21.1701,21.2098,21.1602,21.1999,43617.0
2025-05-14 11:30:00,21.38,21.45,21.35,21.44,106786.0,21.1999,21.2693,21.1701,21.2594,106786.0
2025-05-14 11:35:00,21.44,21.45,21.42,21.44,37529.0,21.2594,21.2693,21.2396,21.2594,37529.0
2025-05-14 11:40:00,21.44,21.47,21.42,21.46,109753.0,21.2594,21.2891,21.2396,21.2792,109753.0
2025-05-14 11:45:00,21.46,21.48,21.41,21.42,60316.0,21.2792,21.299,21.2296,21.2396,60316.0
2025-05-14 11:50:00,21.42,21.42,21.35,21.39,60788.0,21.2396,21.2396,21.1701,21.2098,60788.0
2025-05-14 11:55:00,21.39,21.4,21.37,21.39,27271.0,21.2098,21.2197,21.19,21.2098,27271.0
2025-05-14 12:00:00,21.39,21.44,21.37,21.44,72716.0,21.2098,21.2594,21.19,21.2594,72716.0
2025-05-14 12:05:00,21.44,21.45,21.42,21.44,29331.0,21.2594,21.2693,21.2396,21.2594,29331.0
2025-05-14 12:10:00,21.44,21.44,21.38,21.39,40957.0,21.2594,21.2594,21.1999,21.2098,40957.0
2025-05-14 12:15:00,21.39,21.43,21.38,21.39,35285.0,21.2098,21.2495,21.1999,21.2098,35285.0
2025-05-14 12:20:00,21.39,21.4,21.34,21.36,41017.0,21.2098,21.2197,21.1602,21.1801,41017.0
2025-05-14 12:25:00,21.37,21.37,21.33,21.34,24879.0,21.19,21.19,21.1503,21.1602,24879.0
2025-05-14 12:30:00,21.34,21.37,21.33,21.36,21877.0,21.1602,21.19,21.1503,21.1801,21877.0
2025-05-14 12:35:00,21.36,21.36,21.3,21.3,29728.0,21.1801,21.1801,21.1206,21.1206,29728.0
2025-05-14 12:40:00,21.31,21.31,21.29,21.3,16128.0,21.1305,21.1305,21.1106,21.1206,16128.0
2025-05-14 12:45:00,21.3,21.3,21.27,21.28,22724.0,21.1206,21.1206,21.0908,21.1007,22724.0
2025-05-14 12:50:00,21.28,21.28,21.26,21.27,37730.0,21.1007,21.1007,21.0809,21.0908,37730.0
2025-05-14 12:55:00,21.27,21.27,21.25,21.26,40301.0,21.0908,21.0908,21.071,21.0809,40301.0
2025-05-14 13:00:00,21.26,21.29,21.25,21.28,46895.0,21.0809,21.1106,21.071,21.1007,46895.0
2025-05-14 13:05:00,21.29,21.32,21.28,21.31,58113.0,21.1106,21.1404,21.1007,21.1305,58113.0
2025-05-14 13:10:00,21.32,21.32,21.27,21.29,56816.0,21.1404,21.1404,21.0908,21.1106,56816.0
2025-05-14 13:15:00,21.29,21.3,21.21,21.21,64133.0,21.1106,21.1206,21.0313,21.0313,64133.0
2025-05-14 13:20:00,21.21,21.24,21.17,21.23,147481.0,21.0313,21.0611,20.9917,21.0512,147481.0
2025-05-14 13:25:00,21.23,21.23,21.21,21.21,32046.0,21.0512,21.0512,21.0313,21.0313,32046.0
2025-05-14 13:30:00,21.21,21.26,21.21,21.25,30613.0,21.0313,21.0809,21.0313,21.071,30613.0
2025-05-14 13:35:00,21.25,21.28,21.24,21.27,45840.0,21.071,21.1007,21.0611,21.0908,45840.0
2025-05-14 13:40:00,21.27,21.28,21.25,21.27,29205.0,21.0908,21.1007,21.071,21.0908,29205.0
2025-05-14 13:45:00,21.26,21.27,21.24,21.25,35751.0,21.0809,21.0908,21.0611,21.071,35751.0
2025-05-14 13:50:00,21.25,21.29,21.24,21.26,66704.0,21.071,21.1106,21.0611,21.0809,66704.0
2025-05-14 13:55:00,21.26,21.27,21.24,21.25,51448.0,21.0809,21.0908,21.0611,21.071,51448.0
2025-05-14 14:00:00,21.25,21.26,21.23,21.26,20668.0,21.071,21.0809,21.0512,21.0809,20668.0
2025-05-14 14:05:00,21.26,21.29,21.25,21.26,51247.0,21.0809,21.1106,21.071,21.0809,51247.0
2025-05-14 14:10:00,21.26,21.26,21.2,21.21,46791.0,21.0809,21.0809,21.0214,21.0313,46791.0
2025-05-14 14:15:00,21.21,21.23,21.19,21.23,42585.0,21.0313,21.0512,21.0115,21.0512,42585.0
2025-05-14 14:20:00,21.23,21.23,21.19,21.2,44337.0,21.0512,21.0512,21.0115,21.0214,44337.0
2025-05-14 14:25:00,21.2,21.21,21.17,21.18,30684.0,21.0214,21.0313,20.9917,21.0016,30684.0
2025-05-14 14:30:00,21.19,21.26,21.18,21.26,54690.0,21.0115,21.0809,21.0016,21.0809,54690.0
2025-05-14 14:35:00,21.26,21.27,21.23,21.25,32911.0,21.0809,21.0908,21.0512,21.071,32911.0
2025-05-14 14:40:00,21.25,21.27,21.24,21.26,27851.0,21.071,21.0908,21.0611,21.0809,27851.0
2025-05-14 14:45:00,21.25,21.26,21.23,21.23,32354.0,21.071,21.0809,21.0512,21.0512,32354.0
2025-05-14 14:50:00,21.23,21.25,21.22,21.24,39752.0,21.0512,21.071,21.0412,21.0611,39752.0
2025-05-14 14:55:00,21.25,21.26,21.24,21.26,37583.0,21.071,21.0809,21.0611,21.0809,37583.0
2025-05-14 15:00:00,21.26,21.28,21.24,21.27,57491.0,21.0809,21.1007,21.0611,21.0908,57491.0
2025-05-14 15:05:00,21.27,21.29,21.25,21.27,40069.0,21.0908,21.1106,21.071,21.0908,40069.0
2025-05-14 15:10:00,21.27,21.29,21.26,21.28,53164.0,21.0908,21.1106,21.0809,21.1007,53164.0
2025-05-14 15:15:00,21.29,21.3,21.28,21.29,42480.0,21.1106,21.1206,21.1007,21.1106,42480.0
2025-05-14 15:20:00,21.28,21.29,21.27,21.28,54888.0,21.1007,21.1106,21.0908,21.1007,54888.0
2025-05-14 15:25:00,21.27,21.31,21.27,21.29,50704.0,21.0908,21.1305,21.0908,21.1106,50704.0
2025-05-14 15:30:00,21.3,21.31,21.28,21.29,50987.0,21.1206,21.1305,21.1007,21.1106,50987.0
2025-05-14 15:35:00,21.29,21.3,21.28,21.29,67917.0,21.1106,21.1206,21.1007,21.1106,67917.0
2025-05-14 15:40:00,21.29,21.32,21.28,21.3,54111.0,21.1106,21.1404,21.1007,21.1206,54111.0
2025-05-14 15:45:00,21.3,21.31,21.27,21.28,97650.0,21.1206,21.1305,21.0908,21.1007,97650.0
2025-05-14 15:50:00,21.29,21.32,21.26,21.28,187224.0,21.1106,21.1404,21.0809,21.1007,187224.0
2025-05-14 15:55:00,21.27,21.28,21.21,21.23,659143.0,21.0908,21.1007,21.0313,21.0512,659143.0
2025-05-15 09:30:00,20.68,20.89,20.6,20.79,307981.0,20.5058,20.714,20.4265,20.6149,307981.0
2025-05-15 09:35:00,20.79,20.86,20.77,20.82,80733.0,20.6149,20.6843,20.595,20.6446,80733.0
2025-05-15 09:40:00,20.81,20.81,20.67,20.69,86636.0,20.6347,20.6347,20.4959,20.5157,86636.0
2025-05-15 09:45:00,20.69,20.69,20.57,20.63,149734.0,20.5157,20.5157,20.3967,20.4562,149734.0
2025-05-15 09:50:00,20.62,20.68,20.6,20.67,158094.0,20.4463,20.5058,20.4265,20.4959,158094.0
2025-05-15 09:55:00,20.67,20.68,20.56,20.58,139552.0,20.4959,20.5058,20.3868,20.4066,139552.0
2025-05-15 10:00:00,20.58,20.63,20.57,20.59,97866.0,20.4066,20.4562,20.3967,20.4165,97866.0
2025-05-15 10:05:00,20.59,20.59,20.55,20.57,62902.0,20.4165,20.4165,20.3769,20.3967,62902.0
2025-05-15 10:10:00,20.56,20.58,20.49,20.5,79353.0,20.3868,20.4066,20.3174,20.3273,79353.0
2025-05-15 10:15:00,20.49,20.53,20.46,20.53,162718.0,20.3174,20.3571,20.2876,20.3571,162718.0
2025-05-15 10:20:00,20.53,20.56,20.51,20.52,52940.0,20.3571,20.3868,20.3372,20.3471,52940.0
2025-05-15 10:25:00,20.52,20.52,20.4,20.41,137102.0,20.3471,20.3471,20.2281,20.2381,137102.0
2025-05-15 10:30:00,20.41,20.48,20.4,20.45,63264.0,20.2381,20.3075,20.2281,20.2777,63264.0
2025-05-15 10:35:00,20.44,20.54,20.43,20.54,125012.0,20.2678,20.367,20.2579,20.367,125012.0
2025-05-15 10:40:00,20.54,20.63,20.53,20.6,80365.0,20.367,20.4562,20.3571,20.4265,80365.0
2025-05-15 10:45:00,20.6,20.62,20.51,20.52,48188.0,20.4265,20.4463,20.3372,20.3471,48188.0
2025-05-15 10:50:00,20.52,20.57,20.52,20.54,42471.0,20.3471,20.3967,20.3471,20.367,42471.0
2025-05-15 10:55:00,20.54,20.57,20.53,20.55,44896.0,20.367,20.3967,20.3571,20.3769,44896.0
2025-05-15 11:00:00,20.54,20.56,20.52,20.55,31086.0,20.367,20.3868,20.3471,20.3769,31086.0
2025-05-15 11:05:00,20.55,20.57,20.53,20.54,29189.0,20.3769,20.3967,20.3571,20.367,29189.0
2025-05-15 11:10:00,20.53,20.57,20.53,20.54,49147.0,20.3571,20.3967,20.3571,20.367,49147.0
2025-05-15 11:15:00,20.54,20.59,20.53,20.58,110387.0,20.367,20.4165,20.3571,20.4066,110387.0
2025-05-15 11:20:00,20.57,20.63,20.57,20.63,139490.0,20.3967,20.4562,20.3967,20.4562,139490.0
2025-05-15 11:25:00,20.63,20.63,20.59,20.59,44611.0,20.4562,20.4562,20.4165,20.4165,44611.0
2025-05-15 11:30:00,20.6,20.62,20.58,20.59,51287.0,20.4265,20.4463,20.4066,20.4165,51287.0
2025-05-15 11:35:00,20.59,20.59,20.56,20.57,40626.0,20.4165,20.4165,20.3868,20.3967,40626.0
2025-05-15 11:40:00,20.57,20.63,20.56,20.61,40714.0,20.3967,20.4562,20.3868,20.4364,40714.0
2025-05-15 11:45:00,20.61,20.67,20.6,20.66,32468.0,20.4364,20.4959,20.4265,20.486,32468.0
2025-05-15 11:50:00,20.66,20.68,20.63,20.67,71974.0,20.486,20.5058,20.4562,20.4959,71974.0
2025-05-15 11:55:00,20.67,20.73,20.66,20.7,92613.0,20.4959,20.5554,20.486,20.5256,92613.0
2025-05-15 12:00:00,20.71,20.74,20.7,20.72,96759.0,20.5355,20.5653,20.5256,20.5455,96759.0
2025-05-15 12:05:00,20.72,20.8,20.71,20.8,177933.0,20.5455,20.6248,20.5355,20.6248,177933.0
2025-05-15 12:10:00,20.8,20.8,20.78,20.8,125905.0,20.6248,20.6248,20.6049,20.6248,125905.0
2025-05-15 12:15:00,20.8,20.85,20.79,20.82,165147.0,20.6248,20.6744,20.6149,20.6446,165147.0
2025-05-15 12:20:00,20.82,20.85,20.81,20.85,115639.0,20.6446,20.6744,20.6347,20.6744,115639.0
2025-05-15 12:25:00,20.85,20.85,20.8,20.84,180538.0,20.6744,20.6744,20.6248,20.6644,180538.0
2025-05-15 12:30:00,20.84,20.86,20.8,20.81,92254.0,20.6644,20.6843,20.6248,20.6347,92254.0
2025-05-15 12:35:00,20.81,20.86,20.81,20.85,99133.0,20.6347,20.6843,20.6347,20.6744,99133.0
2025-05-15 12:40:00,20.85,20.85,20.81,20.81,115827.0,20.6744,20.6744,20.6347,20.6347,115827.0
2025-05-15 12:45:00,20.81,20.84,20.81,20.84,127176.0,20.6347,20.6644,20.6347,20.6644,127176.0
2025-05-15 12:50:00,20.84,20.86,20.83,20.86,100031.0,20.6644,20.6843,20.6545,20.6843,100031.0
2025-05-15 12:55:00,20.85,20.86,20.83,20.85,70071.0,20.6744,20.6843,20.6545,20.6744,70071.0
2025-05-15 13:00:00,20.85,20.86,20.83,20.84,100519.0,20.6744,20.6843,20.6545,20.6644,100519.0
2025-05-15 13:05:00,20.83,20.87,20.82,20.86,39725.0,20.6545,20.6942,20.6446,20.6843,39725.0
2025-05-15 13:10:00,20.87,20.87,20.79,20.81,74248.0,20.6942,20.6942,20.6149,20.6347,74248.0
2025-05-15 13:15:00,20.82,20.82,20.79,20.82,47104.0,20.6446,20.6446,20.6149,20.6446,47104.0
2025-05-15 13:20:00,20.82,20.85,20.81,20.85,84166.0,20.6446,20.6744,20.6347,20.6744,84166.0
2025-05-15 13:25:00,20.85,20.86,20.84,20.85,45915.0,20.6744,20.6843,20.6644,20.6744,45915.0
2025-05-15 13:30:00,20.85,20.85,20.79,20.8,42088.0,20.6744,20.6744,20.6149,20.6248,42088.0
2025-05-15 13:35:00,20.79,20.8,20.77,20.78,60615.0,20.6149,20.6248,20.595,20.6049,60615.0
2025-05-15 13:40:00,20.78,20.81,20.78,20.79,59638.0,20.6049,20.6347,20.6049,20.6149,59638.0
2025-05-15 13:45:00,20.79,20.84,20.79,20.84,68003.0,20.6149,20.6644,20.6149,20.6644,68003.0
2025-05-15 13:50:00,20.84,20.88,20.83,20.86,88070.0,20.6644,20.7041,20.6545,20.6843,88070.0
2025-05-15 13:55:00,20.86,20.86,20.83,20.85,49339.0,20.6843,20.6843,20.6545,20.6744,49339.0
2025-05-15 14:00:00,20.85,20.87,20.83,20.86,117755.0,20.6744,20.6942,20.6545,20.6843,117755.0
2025-05-15 14:05:00,20.86,20.87,20.85,20.86,65606.0,20.6843,20.6942,20.6744,20.6843,65606.0
2025-05-15 14:10:00,20.86,20.88,20.85,20.86,54156.0,20.6843,20.7041,20.6744,20.6843,54156.0
2025-05-15 14:15:00,20.86,20.86,20.82,20.82,125435.0,20.6843,20.6843,20.6446,20.6446,125435.0
2025-05-15 14:20:00,20.82,20.85,20.82,20.84,91845.0,20.6446,20.6744,20.6446,20.6644,91845.0
2025-05-15 14:25:00,20.84,20.85,20.82,20.85,61006.0,20.6644,20.6744,20.6446,20.6744,61006.0
2025-05-15 14:30:00,20.85,20.88,20.84,20.88,55871.0,20.6744,20.7041,20.6644,20.7041,55871.0
2025-05-15 14:35:00,20.88,20.89,20.87,20.89,58823.0,20.7041,20.714,20.6942,20.714,58823.0
2025-05-15 14:40:00,20.89,20.91,20.87,20.89,79646.0,20.714,20.7339,20.6942,20.714,79646.0
2025-05-15 14:45:00,20.89,20.89,20.84,20.87,61555.0,20.714,20.714,20.6644,20.6942,61555.0
2025-05-15 14:50:00,20.86,20.89,20.86,20.88,32708.0,20.6843,20.714,20.6843,20.7041,32708.0
2025-05-15 14:55:00,20.89,20.89,20.87,20.89,53873.0,20.714,20.714,20.6942,20.714,53873.0
2025-05-15 15:00:00,20.89,20.93,20.88,20.93,60451.0,20.714,20.7537,20.7041,20.7537,60451.0
2025-05-15 15:05:00,20.93,20.95,20.92,20.94,160346.0,20.7537,20.7735,20.7438,20.7636,160346.0
2025-05-15 15:10:00,20.94,20.95,20.88,20.89,323736.0,20.7636,20.7735,20.7041,20.714,323736.0
2025-05-15 15:15:00,20.89,20.9,20.85,20.89,148724.0,20.714,20.7239,20.6744,20.714,148724.0
2025-05-15 15:20:00,20.89,20.92,20.88,20.89,128004.0,20.714,20.7438,20.7041,20.714,128004.0
2025-05-15 15:25:00,20.89,20.91,20.87,20.88,103738.0,20.714,20.7339,20.6942,20.7041,103738.0
2025-05-15 15:30:00,20.88,20.91,20.87,20.89,97265.0,20.7041,20.7339,20.6942,20.714,97265.0
2025-05-15 15:35:00,20.89,20.91,20.88,20.89,99908.0,20.714,20.7339,20.7041,20.714,99908.0
2025-05-15 15:40:00,20.9,20.9,20.85,20.87,124988.0,20.7239,20.7239,20.6744,20.6942,124988.0
2025-05-15 15:45:00,20.87,20.9,20.86,20.87,127115.0,20.6942,20.7239,20.6843,20.6942,127115.0
2025-05-15 15:50:00,20.88,20.97,20.87,20.94,263023.0,20.7041,20.7933,20.6942,20.7636,263023.0
2025-05-15 15:55:00,20.94,21.07,20.92,21.06,1474164.0,20.7636,20.8925,20.7438,20.8826,1474164.0
2025-05-16 09:30:00,21.16,21.21,21.06,21.1,427002.0,20.9817,21.0313,20.8826,20.9222,427002.0
2025-05-16 09:35:00,21.1,21.15,21.06,21.1,90270.0,20.9222,20.9718,20.8826,20.9222,90270.0
2025-05-16 09:40:00,21.09,21.1,21.03,21.05,53946.0,20.9123,20.9222,20.8528,20.8727,53946.0
2025-05-16 09:45:00,21.06,21.07,20.99,21.03,102640.0,20.8826,20.8925,20.8132,20.8528,102640.0
2025-05-16 09:50:00,21.03,21.03,20.97,20.98,51309.0,20.8528,20.8528,20.7933,20.8033,51309.0
2025-05-16 09:55:00,20.99,21.07,20.99,21.02,66936.0,20.8132,20.8925,20.8132,20.8429,66936.0
2025-05-16 10:00:00,21.01,21.01,20.92,20.96,101994.0,20.833,20.833,20.7438,20.7834,101994.0
2025-05-16 10:05:00,20.96,20.96,20.89,20.96,88076.0,20.7834,20.7834,20.714,20.7834,88076.0
2025-05-16 10:10:00,20.96,20.97,20.95,20.96,51500.0,20.7834,20.7933,20.7735,20.7834,51500.0
2025-05-16 10:15:00,20.96,20.97,20.93,20.94,48352.0,20.7834,20.7933,20.7537,20.7636,48352.0
2025-05-16 10:20:00,20.94,20.94,20.91,20.94,35154.0,20.7636,20.7636,20.7339,20.7636,35154.0
2025-05-16 10:25:00,20.94,20.95,20.9,20.91,51439.0,20.7636,20.7735,20.7239,20.7339,51439.0
2025-05-16 10:30:00,20.91,20.91,20.87,20.88,82926.0,20.7339,20.7339,20.6942,20.7041,82926.0
2025-05-16 10:35:00,20.88,20.96,20.86,20.96,131720.0,20.7041,20.7834,20.6843,20.7834,131720.0
2025-05-16 10:40:00,20.96,20.97,20.93,20.95,35465.0,20.7834,20.7933,20.7537,20.7735,35465.0
2025-05-16 10:45:00,20.96,20.98,20.92,20.93,93454.0,20.7834,20.8033,20.7438,20.7537,93454.0
2025-05-16 10:50:00,20.94,20.96,20.92,20.96,102855.0,20.7636,20.7834,20.7438,20.7834,102855.0
2025-05-16 10:55:00,20.96,20.98,20.95,20.97,42087.0,20.7834,20.8033,20.7735,20.7933,42087.0
2025-05-16 11:00:00,20.96,21.04,20.96,21.02,110636.0,20.7834,20.8628,20.7834,20.8429,110636.0
2025-05-16 11:05:00,21.01,21.04,21.0,21.03,68780.0,20.833,20.8628,20.8231,20.8528,68780.0
2025-05-16 11:10:00,21.03,21.05,21.0,21.01,80361.0,20.8528,20.8727,20.8231,20.833,80361.0
2025-05-16 11:15:00,21.02,21.03,20.94,20.94,55076.0,20.8429,20.8528,20.7636,20.7636,55076.0
2025-05-16 11:20:00,20.94,20.96,20.91,20.93,60509.0,20.7636,20.7834,20.7339,20.7537,60509.0
2025-05-16 11:25:00,20.93,20.94,20.9,20.9,88048.0,20.7537,20.7636,20.7239,20.7239,88048.0
2025-05-16 11:30:00,20.91,20.95,20.86,20.88,210409.0,20.7339,20.7735,20.6843,20.7041,210409.0
2025-05-16 11:35:00,20.88,20.89,20.84,20.84,55524.0,20.7041,20.714,20.6644,20.6644,55524.0
2025-05-16 11:40:00,20.85,20.89,20.84,20.88,46352.0,20.6744,20.714,20.6644,20.7041,46352.0
2025-05-16 11:45:00,20.88,20.9,20.87,20.9,63355.0,20.7041,20.7239,20.6942,20.7239,63355.0
2025-05-16 11:50:00,20.9,20.92,20.89,20.91,66596.0,20.7239,20.7438,20.714,20.7339,66596.0
2025-05-16 11:55:00,20.91,20.91,20.89,20.89,27930.0,20.7339,20.7339,20.714,20.714,27930.0
2025-05-16 12:00:00,20.89,20.93,20.89,20.93,41466.0,20.714,20.7537,20.714,20.7537,41466.0
2025-05-16 12:05:00,20.92,20.98,20.91,20.96,98945.0,20.7438,20.8033,20.7339,20.7834,98945.0
2025-05-16 12:10:00,20.96,21.01,20.93,21.0,92834.0,20.7834,20.833,20.7537,20.8231,92834.0
2025-05-16 12:15:00,21.0,21.07,20.98,21.06,70263.0,20.8231,20.8925,20.8033,20.8826,70263.0
2025-05-16 12:20:00,21.06,21.08,21.05,21.05,27856.0,20.8826,20.9024,20.8727,20.8727,27856.0
2025-05-16 12:25:00,21.05,21.06,21.03,21.03,65428.0,20.8727,20.8826,20.8528,20.8528,65428.0
2025-05-16 12:30:00,21.04,21.05,21.03,21.04,25166.0,20.8628,20.8727,20.8528,20.8628,25166.0
2025-05-16 12:35:00,21.03,21.08,21.02,21.06,115044.0,20.8528,20.9024,20.8429,20.8826,115044.0
2025-05-16 12:40:00,21.06,21.08,21.03,21.03,30459.0,20.8826,20.9024,20.8528,20.8528,30459.0
2025-05-16 12:45:00,21.04,21.04,20.99,21.01,44277.0,20.8628,20.8628,20.8132,20.833,44277.0
2025-05-16 12:50:00,21.0,21.04,20.99,21.03,89443.0,20.8231,20.8628,20.8132,20.8528,89443.0
2025-05-16 12:55:00,21.03,21.04,21.0,21.01,40092.0,20.8528,20.8628,20.8231,20.833,40092.0
2025-05-16 13:00:00,21.0,21.01,20.98,20.98,43416.0,20.8231,20.833,20.8033,20.8033,43416.0
2025-05-16 13:05:00,20.98,21.01,20.98,21.01,28739.0,20.8033,20.833,20.8033,20.833,28739.0
2025-05-16 13:10:00,21.01,21.02,21.0,21.02,39866.0,20.833,20.8429,20.8231,20.8429,39866.0
2025-05-16 13:15:00,21.02,21.09,21.01,21.09,57834.0,20.8429,20.9123,20.833,20.9123,57834.0
2025-05-16 13:20:00,21.09,21.15,21.08,21.15,483638.0,20.9123,20.9718,20.9024,20.9718,483638.0
2025-05-16 13:25:00,21.14,21.18,21.14,21.17,58252.0,20.9619,21.0016,20.9619,20.9917,58252.0
2025-05-16 13:30:00,21.17,21.18,21.15,21.16,42471.0,20.9917,21.0016,20.9718,20.9817,42471.0
2025-05-16 13:35:00,21.15,21.16,21.15,21.16,34448.0,20.9718,20.9817,20.9718,20.9817,34448.0
2025-05-16 13:40:00,21.16,21.17,21.14,21.17,65034.0,20.9817,20.9917,20.9619,20.9917,65034.0
2025-05-16 13:45:00,21.17,21.23,21.17,21.21,130692.0,20.9917,21.0512,20.9917,21.0313,130692.0
2025-05-16 13:50:00,21.21,21.23,21.19,21.2,344817.0,21.0313,21.0512,21.0115,21.0214,344817.0
2025-05-16 13:55:00,21.21,21.23,21.18,21.22,239653.0,21.0313,21.0512,21.0016,21.0412,239653.0
2025-05-16 14:00:00,21.22,21.25,21.21,21.25,64557.0,21.0412,21.071,21.0313,21.071,64557.0
2025-05-16 14:05:00,21.25,21.27,21.23,21.23,202564.0,21.071,21.0908,21.0512,21.0512,202564.0
2025-05-16 14:10:00,21.23,21.24,21.2,21.21,61157.0,21.0512,21.0611,21.0214,21.0313,61157.0
2025-05-16 14:15:00,21.21,21.22,21.19,21.21,81785.0,21.0313,21.0412,21.0115,21.0313,81785.0
2025-05-16 14:20:00,21.21,21.22,21.2,21.2,34164.0,21.0313,21.0412,21.0214,21.0214,34164.0
2025-05-16 14:25:00,21.2,21.21,21.2,21.21,32581.0,21.0214,21.0313,21.0214,21.0313,32581.0
2025-05-16 14:30:00,21.21,21.24,21.2,21.22,91736.0,21.0313,21.0611,21.0214,21.0412,91736.0
2025-05-16 14:35:00,21.23,21.23,21.19,21.21,147073.0,21.0512,21.0512,21.0115,21.0313,147073.0
2025-05-16 14:40:00,21.21,21.23,21.19,21.21,118568.0,21.0313,21.0512,21.0115,21.0313,118568.0
2025-05-16 14:45:00,21.22,21.23,21.21,21.22,56454.0,21.0412,21.0512,21.0313,21.0412,56454.0
2025-05-16 14:50:00,21.21,21.23,21.2,21.23,288027.0,21.0313,21.0512,21.0214,21.0512,288027.0
2025-05-16 14:55:00,21.22,21.24,21.2,21.21,47062.0,21.0412,21.0611,21.0214,21.0313,47062.0
2025-05-16 15:00:00,21.21,21.26,21.21,21.25,59377.0,21.0313,21.0809,21.0313,21.071,59377.0
2025-05-16 15:05:00,21.24,21.28,21.24,21.26,50283.0,21.0611,21.1007,21.0611,21.0809,50283.0
2025-05-16 15:10:00,21.25,21.28,21.25,21.27,80022.0,21.071,21.1007,21.071,21.0908,80022.0
2025-05-16 15:15:00,21.27,21.28,21.26,21.27,57191.0,21.0908,21.1007,21.0809,21.0908,57191.0
2025-05-16 15:20:00,21.27,21.27,21.24,21.25,146750.0,21.0908,21.0908,21.0611,21.071,146750.0
2025-05-16 15:25:00,21.25,21.26,21.24,21.25,99115.0,21.071,21.0809,21.0611,21.071,99115.0
2025-05-16 15:30:00,21.25,21.28,21.24,21.27,109213.0,21.071,21.1007,21.0611,21.0908,109213.0
2025-05-16 15:35:00,21.27,21.27,21.24,21.25,300566.0,21.0908,21.0908,21.0611,21.071,300566.0
2025-05-16 15:40:00,21.25,21.28,21.23,21.25,542754.0,21.071,21.1007,21.0512,21.071,542754.0
2025-05-16 15:45:00,21.25,21.26,21.23,21.26,412380.0,21.071,21.0809,21.0512,21.0809,412380.0
2025-05-16 15:50:00,21.25,21.28,21.23,21.25,222038.0,21.071,21.1007,21.0512,21.071,222038.0
2025-05-16 15:55:00,21.25,21.26,21.22,21.25,816806.0,21.071,21.0809,21.0412,21.071,816806.0
2025-05-19 09:30:00,21.09,21.09,20.76,20.79,276839.0,20.9123,20.9123,20.5851,20.6149,276839.0
2025-05-19 09:35:00,20.78,20.87,20.76,20.87,99054.0,20.6049,20.6942,20.5851,20.6942,99054.0
2025-05-19 09:40:00,20.87,21.03,20.79,20.8,159146.0,20.6942,20.8528,20.6149,20.6248,159146.0
2025-05-19 09:45:00,20.8,20.85,20.76,20.82,69098.0,20.6248,20.6744,20.5851,20.6446,69098.0
2025-05-19 09:50:00,20.82,20.84,20.72,20.79,177942.0,20.6446,20.6644,20.5455,20.6149,177942.0
2025-05-19 09:55:00,20.79,20.84,20.78,20.79,66046.0,20.6149,20.6644,20.6049,20.6149,66046.0
2025-05-19 10:00:00,20.8,20.85,20.79,20.84,164492.0,20.6248,20.6744,20.6149,20.6644,164492.0
2025-05-19 10:05:00,20.83,20.87,20.82,20.87,77241.0,20.6545,20.6942,20.6446,20.6942,77241.0
2025-05-19 10:10:00,20.86,20.86,20.8,20.81,189774.0,20.6843,20.6843,20.6248,20.6347,189774.0
2025-05-19 10:15:00,20.8,20.88,20.8,20.88,72442.0,20.6248,20.7041,20.6248,20.7041,72442.0
2025-05-19 10:20:00,20.88,20.89,20.83,20.86,41253.0,20.7041,20.714,20.6545,20.6843,41253.0
2025-05-19 10:25:00,20.86,20.86,20.77,20.8,60006.0,20.6843,20.6843,20.595,20.6248,60006.0
2025-05-19 10:30:00,20.8,20.84,20.77,20.84,50214.0,20.6248,20.6644,20.595,20.6644,50214.0
2025-05-19 10:35:00,20.84,20.87,20.83,20.87,28936.0,20.6644,20.6942,20.6545,20.6942,28936.0
2025-05-19 10:40:00,20.87,20.87,20.82,20.82,37267.0,20.6942,20.6942,20.6446,20.6446,37267.0
2025-05-19 10:45:00,20.82,20.82,20.74,20.74,74939.0,20.6446,20.6446,20.5653,20.5653,74939.0
2025-05-19 10:50:00,20.73,20.8,20.72,20.8,30689.0,20.5554,20.6248,20.5455,20.6248,30689.0
2025-05-19 10:55:00,20.8,20.81,20.75,20.77,45407.0,20.6248,20.6347,20.5752,20.595,45407.0
2025-05-19 11:00:00,20.77,20.84,20.76,20.84,26019.0,20.595,20.6644,20.5851,20.6644,26019.0
2025-05-19 11:05:00,20.84,20.85,20.8,20.8,22597.0,20.6644,20.6744,20.6248,20.6248,22597.0
2025-05-19 11:10:00,20.8,20.83,20.78,20.79,46398.0,20.6248,20.6545,20.6049,20.6149,46398.0
2025-05-19 11:15:00,20.79,20.8,20.76,20.79,52021.0,20.6149,20.6248,20.5851,20.6149,52021.0
2025-05-19 11:20:00,20.79,20.82,20.78,20.8,40145.0,20.6149,20.6446,20.6049,20.6248,40145.0
2025-05-19 11:25:00,20.8,20.81,20.79,20.8,31140.0,20.6248,20.6347,20.6149,20.6248,31140.0
2025-05-19 11:30:00,20.8,20.83,20.8,20.82,48238.0,20.6248,20.6545,20.6248,20.6446,48238.0
2025-05-19 11:35:00,20.82,20.84,20.81,20.84,49113.0,20.6446,20.6644,20.6347,20.6644,49113.0
2025-05-19 11:40:00,20.84,20.86,20.83,20.85,73959.0,20.6644,20.6843,20.6545,20.6744,73959.0
2025-05-19 11:45:00,20.86,20.9,20.85,20.88,69264.0,20.6843,20.7239,20.6744,20.7041,69264.0
2025-05-19 11:50:00,20.88,20.88,20.86,20.87,31526.0,20.7041,20.7041,20.6843,20.6942,31526.0
2025-05-19 11:55:00,20.87,20.91,20.86,20.91,22124.0,20.6942,20.7339,20.6843,20.7339,22124.0
2025-05-19 12:00:00,20.91,20.91,20.9,20.91,25257.0,20.7339,20.7339,20.7239,20.7339,25257.0
2025-05-19 12:05:00,20.91,20.92,20.87,20.9,120020.0,20.7339,20.7438,20.6942,20.7239,120020.0
2025-05-19 12:10:00,20.9,20.93,20.9,20.93,61253.0,20.7239,20.7537,20.7239,20.7537,61253.0
2025-05-19 12:15:00,20.93,20.93,20.88,20.89,85517.0,20.7537,20.7537,20.7041,20.714,85517.0
2025-05-19 12:20:00,20.89,20.9,20.85,20.85,127494.0,20.714,20.7239,20.6744,20.6744,127494.0
2025-05-19 12:25:00,20.86,20.86,20.83,20.84,38847.0,20.6843,20.6843,20.6545,20.6644,38847.0
2025-05-19 12:30:00,20.84,20.84,20.81,20.81,43762.0,20.6644,20.6644,20.6347,20.6347,43762.0
2025-05-19 12:35:00,20.82,20.83,20.81,20.82,65820.0,20.6446,20.6545,20.6347,20.6446,65820.0
2025-05-19 12:40:00,20.82,20.83,20.77,20.8,207175.0,20.6446,20.6545,20.595,20.6248,207175.0
2025-05-19 12:45:00,20.8,20.84,20.76,20.83,143990.0,20.6248,20.6644,20.5851,20.6545,143990.0
2025-05-19 12:50:00,20.84,20.87,20.83,20.86,32713.0,20.6644,20.6942,20.6545,20.6843,32713.0
2025-05-19 12:55:00,20.86,20.89,20.85,20.86,84226.0,20.6843,20.714,20.6744,20.6843,84226.0
2025-05-19 13:00:00,20.85,20.89,20.82,20.89,101956.0,20.6744,20.714,20.6446,20.714,101956.0
2025-05-19 13:05:00,20.88,20.93,20.88,20.92,33718.0,20.7041,20.7537,20.7041,20.7438,33718.0
2025-05-19 13:10:00,20.93,20.93,20.91,20.93,26754.0,20.7537,20.7537,20.7339,20.7537,26754.0
2025-05-19 13:15:00,20.93,20.96,20.93,20.94,69568.0,20.7537,20.7834,20.7537,20.7636,69568.0
2025-05-19 13:20:00,20.95,20.96,20.91,20.92,71265.0,20.7735,20.7834,20.7339,20.7438,71265.0
2025-05-19 13:25:00,20.91,20.95,20.91,20.95,26864.0,20.7339,20.7735,20.7339,20.7735,26864.0
2025-05-19 13:30:00,20.95,20.95,20.9,20.94,68578.0,20.7735,20.7735,20.7239,20.7636,68578.0
2025-05-19 13:35:00,20.94,20.94,20.87,20.88,57157.0,20.7636,20.7636,20.6942,20.7041,57157.0
2025-05-19 13:40:00,20.88,20.89,20.84,20.84,90554.0,20.7041,20.714,20.6644,20.6644,90554.0
2025-05-19 13:45:00,20.85,20.85,20.82,20.85,24267.0,20.6744,20.6744,20.6446,20.6744,24267.0
2025-05-19 13:50:00,20.84,20.84,20.81,20.82,44760.0,20.6644,20.6644,20.6347,20.6446,44760.0
2025-05-19 13:55:00,20.81,20.84,20.8,20.82,25703.0,20.6347,20.6644,20.6248,20.6446,25703.0
2025-05-19 14:00:00,20.82,20.83,20.79,20.81,25261.0,20.6446,20.6545,20.6149,20.6347,25261.0
2025-05-19 14:05:00,20.82,20.85,20.81,20.84,63846.0,20.6446,20.6744,20.6347,20.6644,63846.0
2025-05-19 14:10:00,20.84,20.86,20.83,20.84,33828.0,20.6644,20.6843,20.6545,20.6644,33828.0
2025-05-19 14:15:00,20.84,20.86,20.81,20.81,36815.0,20.6644,20.6843,20.6347,20.6347,36815.0
2025-05-19 14:20:00,20.82,20.83,20.79,20.8,34743.0,20.6446,20.6545,20.6149,20.6248,34743.0
2025-05-19 14:25:00,20.8,20.83,20.8,20.82,44244.0,20.6248,20.6545,20.6248,20.6446,44244.0
2025-05-19 14:30:00,20.82,20.83,20.8,20.82,43618.0,20.6446,20.6545,20.6248,20.6446,43618.0
2025-05-19 14:35:00,20.82,20.84,20.81,20.83,43338.0,20.6446,20.6644,20.6347,20.6545,43338.0
2025-05-19 14:40:00,20.83,20.85,20.81,20.82,59500.0,20.6545,20.6744,20.6347,20.6446,59500.0
2025-05-19 14:45:00,20.82,20.82,20.76,20.77,33782.0,20.6446,20.6446,20.5851,20.595,33782.0
2025-05-19 14:50:00,20.76,20.77,20.74,20.74,38527.0,20.5851,20.595,20.5653,20.5653,38527.0
2025-05-19 14:55:00,20.75,20.79,20.74,20.78,53068.0,20.5752,20.6149,20.5653,20.6049,53068.0
2025-05-19 15:00:00,20.79,20.8,20.76,20.76,43898.0,20.6149,20.6248,20.5851,20.5851,43898.0
2025-05-19 15:05:00,20.77,20.78,20.76,20.78,40083.0,20.595,20.6049,20.5851,20.6049,40083.0
2025-05-19 15:10:00,20.78,20.78,20.76,20.77,41797.0,20.6049,20.6049,20.5851,20.595,41797.0
2025-05-19 15:15:00,20.76,20.79,20.75,20.78,71707.0,20.5851,20.6149,20.5752,20.6049,71707.0
2025-05-19 15:20:00,20.78,20.8,20.77,20.8,74575.0,20.6049,20.6248,20.595,20.6248,74575.0
2025-05-19 15:25:00,20.79,20.8,20.73,20.75,131078.0,20.6149,20.6248,20.5554,20.5752,131078.0
2025-05-19 15:30:00,20.74,20.78,20.74,20.78,72230.0,20.5653,20.6049,20.5653,20.6049,72230.0
2025-05-19 15:35:00,20.77,20.79,20.76,20.77,89816.0,20.595,20.6149,20.5851,20.595,89816.0
2025-05-19 15:40:00,20.77,20.81,20.76,20.8,101433.0,20.595,20.6347,20.5851,20.6248,101433.0
2025-05-19 15:45:00,20.79,20.82,20.79,20.8,149425.0,20.6149,20.6446,20.6149,20.6248,149425.0
2025-05-19 15:50:00,20.8,20.87,20.79,20.85,197430.0,20.6248,20.6942,20.6149,20.6744,197430.0
2025-05-19 15:55:00,20.84,20.88,20.83,20.86,434264.0,20.6644,20.7041,20.6545,20.6843,434264.0
2025-05-20 09:30:00,20.9,20.97,20.83,20.83,165813.0,20.7239,20.7933,20.6545,20.6545,165813.0
2025-05-20 09:35:00,20.84,20.87,20.81,20.82,142538.0,20.6644,20.6942,20.6347,20.6446,142538.0
2025-05-20 09:40:00,20.82,20.84,20.79,20.8,70358.0,20.6446,20.6644,20.6149,20.6248,70358.0
2025-05-20 09:45:00,20.79,20.86,20.79,20.85,98389.0,20.6149,20.6843,20.6149,20.6744,98389.0
2025-05-20 09:50:00,20.85,20.93,20.84,20.91,59990.0,20.6744,20.7537,20.6644,20.7339,59990.0
2025-05-20 09:55:00,20.91,20.93,20.85,20.86,39504.0,20.7339,20.7537,20.6744,20.6843,39504.0
2025-05-20 10:00:00,20.85,20.87,20.82,20.86,585366.0,20.6744,20.6942,20.6446,20.6843,585366.0
2025-05-20 10:05:00,20.86,20.87,20.81,20.83,159402.0,20.6843,20.6942,20.6347,20.6545,159402.0
2025-05-20 10:10:00,20.82,20.86,20.82,20.84,53509.0,20.6446,20.6843,20.6446,20.6644,53509.0
2025-05-20 10:15:00,20.85,20.85,20.8,20.85,79625.0,20.6744,20.6744,20.6248,20.6744,79625.0
2025-05-20 10:20:00,20.85,20.86,20.83,20.84,85242.0,20.6744,20.6843,20.6545,20.6644,85242.0
2025-05-20 10:25:00,20.85,20.87,20.83,20.85,106612.0,20.6744,20.6942,20.6545,20.6744,106612.0
2025-05-20 10:30:00,20.84,20.88,20.83,20.86,62538.0,20.6644,20.7041,20.6545,20.6843,62538.0
2025-05-20 10:35:00,20.87,20.9,20.86,20.89,35948.0,20.6942,20.7239,20.6843,20.714,35948.0
2025-05-20 10:40:00,20.89,20.89,20.83,20.85,98760.0,20.714,20.714,20.6545,20.6744,98760.0
2025-05-20 10:45:00,20.85,20.87,20.84,20.85,38231.0,20.6744,20.6942,20.6644,20.6744,38231.0
2025-05-20 10:50:00,20.86,20.86,20.81,20.81,39152.0,20.6843,20.6843,20.6347,20.6347,39152.0
2025-05-20 10:55:00,20.82,20.82,20.75,20.77,96676.0,20.6446,20.6446,20.5752,20.595,96676.0
2025-05-20 11:00:00,20.76,20.84,20.76,20.84,58160.0,20.5851,20.6644,20.5851,20.6644,58160.0
2025-05-20 11:05:00,20.84,20.85,20.82,20.82,49582.0,20.6644,20.6744,20.6446,20.6446,49582.0
2025-05-20 11:10:00,20.82,20.84,20.82,20.84,32410.0,20.6446,20.6644,20.6446,20.6644,32410.0
2025-05-20 11:15:00,20.83,20.84,20.8,20.81,68963.0,20.6545,20.6644,20.6248,20.6347,68963.0
2025-05-20 11:20:00,20.81,20.83,20.8,20.82,23394.0,20.6347,20.6545,20.6248,20.6446,23394.0
2025-05-20 11:25:00,20.82,20.85,20.81,20.82,130777.0,20.6446,20.6744,20.6347,20.6446,130777.0
2025-05-20 11:30:00,20.82,20.82,20.72,20.76,255097.0,20.6446,20.6446,20.5455,20.5851,255097.0
2025-05-20 11:35:00,20.75,20.77,20.72,20.76,148811.0,20.5752,20.595,20.5455,20.5851,148811.0
2025-05-20 11:40:00,20.76,20.76,20.67,20.68,163447.0,20.5851,20.5851,20.4959,20.5058,163447.0
2025-05-20 11:45:00,20.69,20.73,20.68,20.7,105295.0,20.5157,20.5554,20.5058,20.5256,105295.0
2025-05-20 11:50:00,20.7,20.71,20.66,20.67,65028.0,20.5256,20.5355,20.486,20.4959,65028.0
2025-05-20 11:55:00,20.66,20.72,20.65,20.7,106871.0,20.486,20.5455,20.476,20.5256,106871.0
2025-05-20 12:00:00,20.71,20.71,20.65,20.66,52600.0,20.5355,20.5355,20.476,20.486,52600.0
2025-05-20 12:05:00,20.66,20.68,20.66,20.68,21563.0,20.486,20.5058,20.486,20.5058,21563.0
2025-05-20 12:10:00,20.68,20.7,20.63,20.64,123882.0,20.5058,20.5256,20.4562,20.4661,123882.0
2025-05-20 12:15:00,20.64,20.65,20.63,20.64,27030.0,20.4661,20.476,20.4562,20.4661,27030.0
2025-05-20 12:20:00,20.64,20.69,20.64,20.66,155215.0,20.4661,20.5157,20.4661,20.486,155215.0
2025-05-20 12:25:00,20.66,20.67,20.63,20.66,49098.0,20.486,20.4959,20.4562,20.486,49098.0
2025-05-20 12:30:00,20.67,20.68,20.65,20.66,44782.0,20.4959,20.5058,20.476,20.486,44782.0
2025-05-20 12:35:00,20.66,20.68,20.65,20.67,26055.0,20.486,20.5058,20.476,20.4959,26055.0
2025-05-20 12:40:00,20.67,20.7,20.66,20.7,61187.0,20.4959,20.5256,20.486,20.5256,61187.0
2025-05-20 12:45:00,20.71,20.71,20.69,20.7,18326.0,20.5355,20.5355,20.5157,20.5256,18326.0
2025-05-20 12:50:00,20.71,20.74,20.7,20.73,105282.0,20.5355,20.5653,20.5256,20.5554,105282.0
2025-05-20 12:55:00,20.73,20.75,20.73,20.73,75378.0,20.5554,20.5752,20.5554,20.5554,75378.0
2025-05-20 13:00:00,20.74,20.75,20.72,20.74,130089.0,20.5653,20.5752,20.5455,20.5653,130089.0
2025-05-20 13:05:00,20.74,20.75,20.71,20.71,88362.0,20.5653,20.5752,20.5355,20.5355,88362.0
2025-05-20 13:10:00,20.72,20.73,20.66,20.67,87700.0,20.5455,20.5554,20.486,20.4959,87700.0
2025-05-20 13:15:00,20.67,20.68,20.63,20.63,55218.0,20.4959,20.5058,20.4562,20.4562,55218.0
2025-05-20 13:20:00,20.63,20.64,20.6,20.61,55068.0,20.4562,20.4661,20.4265,20.4364,55068.0
2025-05-20 13:25:00,20.61,20.62,20.59,20.62,53205.0,20.4364,20.4463,20.4165,20.4463,53205.0
2025-05-20 13:30:00,20.62,20.64,20.6,20.62,169018.0,20.4463,20.4661,20.4265,20.4463,169018.0
2025-05-20 13:35:00,20.62,20.63,20.61,20.63,60044.0,20.4463,20.4562,20.4364,20.4562,60044.0
2025-05-20 13:40:00,20.63,20.63,20.61,20.62,61836.0,20.4562,20.4562,20.4364,20.4463,61836.0
2025-05-20 13:45:00,20.61,20.62,20.59,20.6,78106.0,20.4364,20.4463,20.4165,20.4265,78106.0
2025-05-20 13:50:00,20.6,20.61,20.58,20.59,139682.0,20.4265,20.4364,20.4066,20.4165,139682.0
2025-05-20 13:55:00,20.59,20.6,20.56,20.56,212491.0,20.4165,20.4265,20.3868,20.3868,212491.0
2025-05-20 14:00:00,20.55,20.56,20.53,20.54,48982.0,20.3769,20.3868,20.3571,20.367,48982.0
2025-05-20 14:05:00,20.54,20.57,20.53,20.55,66402.0,20.367,20.3967,20.3571,20.3769,66402.0
2025-05-20 14:10:00,20.55,20.56,20.54,20.55,21429.0,20.3769,20.3868,20.367,20.3769,21429.0
2025-05-20 14:15:00,20.55,20.55,20.5,20.53,104169.0,20.3769,20.3769,20.3273,20.3571,104169.0
2025-05-20 14:20:00,20.53,20.53,20.47,20.51,61952.0,20.3571,20.3571,20.2976,20.3372,61952.0
2025-05-20 14:25:00,20.52,20.53,20.44,20.46,42797.0,20.3471,20.3571,20.2678,20.2876,42797.0
2025-05-20 14:30:00,20.45,20.47,20.43,20.46,27441.0,20.2777,20.2976,20.2579,20.2876,27441.0
2025-05-20 14:35:00,20.46,20.5,20.46,20.5,34479.0,20.2876,20.3273,20.2876,20.3273,34479.0
2025-05-20 14:40:00,20.5,20.51,20.47,20.48,60425.0,20.3273,20.3372,20.2976,20.3075,60425.0
2025-05-20 14:45:00,20.48,20.5,20.46,20.49,31745.0,20.3075,20.3273,20.2876,20.3174,31745.0
2025-05-20 14:50:00,20.5,20.52,20.49,20.52,37427.0,20.3273,20.3471,20.3174,20.3471,37427.0
2025-05-20 14:55:00,20.52,20.53,20.51,20.51,38572.0,20.3471,20.3571,20.3372,20.3372,38572.0
2025-05-20 15:00:00,20.52,20.52,20.47,20.48,51006.0,20.3471,20.3471,20.2976,20.3075,51006.0
2025-05-20 15:05:00,20.48,20.52,20.47,20.52,32956.0,20.3075,20.3471,20.2976,20.3471,32956.0
2025-05-20 15:10:00,20.52,20.52,20.47,20.49,81600.0,20.3471,20.3471,20.2976,20.3174,81600.0
2025-05-20 15:15:00,20.48,20.49,20.47,20.48,41616.0,20.3075,20.3174,20.2976,20.3075,41616.0
2025-05-20 15:20:00,20.48,20.49,20.47,20.47,213701.0,20.3075,20.3174,20.2976,20.2976,213701.0
2025-05-20 15:25:00,20.48,20.49,20.44,20.46,103801.0,20.3075,20.3174,20.2678,20.2876,103801.0
2025-05-20 15:30:00,20.46,20.5,20.46,20.48,88686.0,20.2876,20.3273,20.2876,20.3075,88686.0
2025-05-20 15:35:00,20.48,20.49,20.45,20.48,86440.0,20.3075,20.3174,20.2777,20.3075,86440.0
2025-05-20 15:40:00,20.48,20.49,20.45,20.46,113359.0,20.3075,20.3174,20.2777,20.2876,113359.0
2025-05-20 15:45:00,20.46,20.5,20.45,20.46,109524.0,20.2876,20.3273,20.2777,20.2876,109524.0
2025-05-20 15:50:00,20.46,20.51,20.44,20.49,111506.0,20.2876,20.3372,20.2678,20.3174,111506.0
2025-05-20 15:55:00,20.49,20.5,20.44,20.48,578820.0,20.3174,20.3273,20.2678,20.3075,578820.0
2025-05-21 09:30:00,20.34,20.4,20.22,20.24,320136.0,20.1687,20.2281,20.0497,20.0695,320136.0
2025-05-21 09:35:00,20.23,20.35,20.22,20.35,177950.0,20.0596,20.1786,20.0497,20.1786,177950.0
2025-05-21 09:40:00,20.34,20.35,20.29,20.35,121953.0,20.1687,20.1786,20.1191,20.1786,121953.0
2025-05-21 09:45:00,20.35,20.36,20.3,20.32,149346.0,20.1786,20.1885,20.129,20.1488,149346.0
2025-05-21 09:50:00,20.32,20.46,20.31,20.43,148389.0,20.1488,20.2876,20.1389,20.2579,148389.0
2025-05-21 09:55:00,20.43,20.46,20.41,20.43,98777.0,20.2579,20.2876,20.2381,20.2579,98777.0
2025-05-21 10:00:00,20.43,20.43,20.36,20.38,137948.0,20.2579,20.2579,20.1885,20.2083,137948.0
2025-05-21 10:05:00,20.38,20.38,20.27,20.28,182697.0,20.2083,20.2083,20.0992,20.1092,182697.0
2025-05-21 10:10:00,20.28,20.28,20.22,20.25,89493.0,20.1092,20.1092,20.0497,20.0794,89493.0
2025-05-21 10:15:00,20.26,20.33,20.24,20.32,97606.0,20.0893,20.1587,20.0695,20.1488,97606.0
2025-05-21 10:20:00,20.32,20.39,20.32,20.37,135472.0,20.1488,20.2182,20.1488,20.1984,135472.0
2025-05-21 10:25:00,20.37,20.38,20.34,20.35,75424.0,20.1984,20.2083,20.1687,20.1786,75424.0
2025-05-21 10:30:00,20.34,20.34,20.24,20.25,79894.0,20.1687,20.1687,20.0695,20.0794,79894.0
2025-05-21 10:35:00,20.25,20.29,20.23,20.28,71318.0,20.0794,20.1191,20.0596,20.1092,71318.0
2025-05-21 10:40:00,20.27,20.32,20.27,20.27,95380.0,20.0992,20.1488,20.0992,20.0992,95380.0
2025-05-21 10:45:00,20.28,20.3,20.26,20.27,43667.0,20.1092,20.129,20.0893,20.0992,43667.0
2025-05-21 10:50:00,20.28,20.28,20.24,20.27,55233.0,20.1092,20.1092,20.0695,20.0992,55233.0
2025-05-21 10:55:00,20.27,20.29,20.23,20.23,139987.0,20.0992,20.1191,20.0596,20.0596,139987.0
2025-05-21 11:00:00,20.23,20.24,20.19,20.2,52096.0,20.0596,20.0695,20.0199,20.0298,52096.0
2025-05-21 11:05:00,20.2,20.2,20.14,20.18,95039.0,20.0298,20.0298,19.9703,20.01,95039.0
2025-05-21 11:10:00,20.18,20.19,20.16,20.18,42159.0,20.01,20.0199,19.9902,20.01,42159.0
2025-05-21 11:15:00,20.18,20.22,20.17,20.21,47295.0,20.01,20.0497,20.0001,20.0397,47295.0
2025-05-21 11:20:00,20.21,20.25,20.21,20.25,60954.0,20.0397,20.0794,20.0397,20.0794,60954.0
2025-05-21 11:25:00,20.25,20.25,20.22,20.23,46552.0,20.0794,20.0794,20.0497,20.0596,46552.0
2025-05-21 11:30:00,20.23,20.26,20.22,20.23,45817.0,20.0596,20.0893,20.0497,20.0596,45817.0
2025-05-21 11:35:00,20.23,20.24,20.17,20.2,64606.0,20.0596,20.0695,20.0001,20.0298,64606.0
2025-05-21 11:40:00,20.18,20.2,20.14,20.14,79611.0,20.01,20.0298,19.9703,19.9703,79611.0
2025-05-21 11:45:00,20.14,20.2,20.14,20.18,40600.0,19.9703,20.0298,19.9703,20.01,40600.0
2025-05-21 11:50:00,20.18,20.22,20.17,20.21,28867.0,20.01,20.0497,20.0001,20.0397,28867.0
2025-05-21 11:55:00,20.21,20.24,20.18,20.18,43988.0,20.0397,20.0695,20.01,20.01,43988.0
2025-05-21 12:00:00,20.18,20.2,20.17,20.2,40097.0,20.01,20.0298,20.0001,20.0298,40097.0
2025-05-21 12:05:00,20.2,20.2,20.15,20.18,83934.0,20.0298,20.0298,19.9803,20.01,83934.0
2025-05-21 12:10:00,20.18,20.19,20.16,20.18,46419.0,20.01,20.0199,19.9902,20.01,46419.0
2025-05-21 12:15:00,20.18,20.2,20.16,20.17,36064.0,20.01,20.0298,19.9902,20.0001,36064.0
2025-05-21 12:20:00,20.17,20.2,20.16,20.2,109768.0,20.0001,20.0298,19.9902,20.0298,109768.0
2025-05-21 12:25:00,20.2,20.24,20.19,20.23,144943.0,20.0298,20.0695,20.0199,20.0596,144943.0
2025-05-21 12:30:00,20.23,20.26,20.22,20.25,34925.0,20.0596,20.0893,20.0497,20.0794,34925.0
2025-05-21 12:35:00,20.25,20.25,20.21,20.21,33024.0,20.0794,20.0794,20.0397,20.0397,33024.0
2025-05-21 12:40:00,20.21,20.26,20.21,20.25,50354.0,20.0397,20.0893,20.0397,20.0794,50354.0
2025-05-21 12:45:00,20.26,20.28,20.25,20.28,44335.0,20.0893,20.1092,20.0794,20.1092,44335.0
2025-05-21 12:50:00,20.28,20.29,20.25,20.28,96320.0,20.1092,20.1191,20.0794,20.1092,96320.0
2025-05-21 12:55:00,20.28,20.28,20.24,20.26,63365.0,20.1092,20.1092,20.0695,20.0893,63365.0
2025-05-21 13:00:00,20.26,20.28,20.24,20.27,61753.0,20.0893,20.1092,20.0695,20.0992,61753.0
2025-05-21 13:05:00,20.27,20.28,20.22,20.22,64931.0,20.0992,20.1092,20.0497,20.0497,64931.0
2025-05-21 13:10:00,20.23,20.24,20.21,20.23,41467.0,20.0596,20.0695,20.0397,20.0596,41467.0
2025-05-21 13:15:00,20.23,20.24,20.11,20.14,116914.0,20.0596,20.0695,19.9406,19.9703,116914.0
2025-05-21 13:20:00,20.14,20.14,20.04,20.05,102810.0,19.9703,19.9703,19.8712,19.8811,102810.0
2025-05-21 13:25:00,20.05,20.07,20.02,20.02,100995.0,19.8811,19.9009,19.8513,19.8513,100995.0
2025-05-21 13:30:00,20.03,20.12,19.98,20.09,209926.0,19.8613,19.9505,19.8117,19.9208,209926.0
2025-05-21 13:35:00,20.08,20.18,20.07,20.17,60426.0,19.9108,20.01,19.9009,20.0001,60426.0
2025-05-21 13:40:00,20.17,20.17,20.11,20.13,100136.0,20.0001,20.0001,19.9406,19.9604,100136.0
2025-05-21 13:45:00,20.12,20.16,20.11,20.13,53522.0,19.9505,19.9902,19.9406,19.9604,53522.0
2025-05-21 13:50:00,20.13,20.14,20.07,20.1,64628.0,19.9604,19.9703,19.9009,19.9307,64628.0
2025-05-21 13:55:00,20.1,20.11,20.07,20.09,47012.0,19.9307,19.9406,19.9009,19.9208,47012.0
2025-05-21 14:00:00,20.09,20.1,20.03,20.04,61598.0,19.9208,19.9307,19.8613,19.8712,61598.0
2025-05-21 14:05:00,20.04,20.09,20.03,20.07,68035.0,19.8712,19.9208,19.8613,19.9009,68035.0
2025-05-21 14:10:00,20.07,20.07,20.01,20.02,77804.0,19.9009,19.9009,19.8414,19.8513,77804.0
2025-05-21 14:15:00,20.02,20.06,20.01,20.02,82497.0,19.8513,19.891,19.8414,19.8513,82497.0
2025-05-21 14:20:00,20.01,20.03,19.99,20.03,70117.0,19.8414,19.8613,19.8216,19.8613,70117.0
2025-05-21 14:25:00,20.03,20.07,20.02,20.07,101707.0,19.8613,19.9009,19.8513,19.9009,101707.0
2025-05-21 14:30:00,20.07,20.09,20.05,20.09,35741.0,19.9009,19.9208,19.8811,19.9208,35741.0
2025-05-21 14:35:00,20.09,20.1,20.03,20.05,58206.0,19.9208,19.9307,19.8613,19.8811,58206.0
2025-05-21 14:40:00,20.04,20.08,20.04,20.07,55271.0,19.8712,19.9108,19.8712,19.9009,55271.0
2025-05-21 14:45:00,20.08,20.09,20.04,20.05,66730.0,19.9108,19.9208,19.8712,19.8811,66730.0
2025-05-21 14:50:00,20.04,20.05,20.02,20.02,57357.0,19.8712,19.8811,19.8513,19.8513,57357.0
2025-05-21 14:55:00,20.03,20.03,19.98,19.98,64956.0,19.8613,19.8613,19.8117,19.8117,64956.0
2025-05-21 15:00:00,19.99,20.01,19.98,20.0,104881.0,19.8216,19.8414,19.8117,19.8315,104881.0
2025-05-21 15:05:00,19.99,20.0,19.93,19.93,160232.0,19.8216,19.8315,19.7621,19.7621,160232.0
2025-05-21 15:10:00,19.93,19.97,19.91,19.97,108806.0,19.7621,19.8018,19.7423,19.8018,108806.0
2025-05-21 15:15:00,19.96,19.98,19.94,19.96,97657.0,19.7919,19.8117,19.772,19.7919,97657.0
2025-05-21 15:20:00,19.96,19.97,19.92,19.93,94656.0,19.7919,19.8018,19.7522,19.7621,94656.0
2025-05-21 15:25:00,19.92,19.94,19.91,19.93,80499.0,19.7522,19.772,19.7423,19.7621,80499.0
2025-05-21 15:30:00,19.93,19.98,19.92,19.96,154303.0,19.7621,19.8117,19.7522,19.7919,154303.0
2025-05-21 15:35:00,19.96,19.98,19.95,19.96,187794.0,19.7919,19.8117,19.7819,19.7919,187794.0
2025-05-21 15:40:00,19.96,19.99,19.94,19.96,135996.0,19.7919,19.8216,19.772,19.7919,135996.0
2025-05-21 15:45:00,19.96,19.96,19.88,19.89,202883.0,19.7919,19.7919,19.7125,19.7224,202883.0
2025-05-21 15:50:00,19.89,19.94,19.88,19.89,395569.0,19.7224,19.772,19.7125,19.7224,395569.0
2025-05-21 15:55:00,19.89,19.93,19.86,19.9,1230277.0,19.7224,19.7621,19.6927,19.7324,1230277.0
2025-05-22 09:30:00,19.75,19.91,19.4,19.42,486110.0,19.5836,19.7423,19.2366,19.2564,486110.0
2025-05-22 09:35:00,19.42,19.47,19.38,19.45,321538.0,19.2564,19.306,19.2167,19.2861,321538.0
2025-05-22 09:40:00,19.44,19.57,19.44,19.53,175384.0,19.2762,19.4051,19.2762,19.3655,175384.0
2025-05-22 09:45:00,19.53,19.56,19.5,19.54,139351.0,19.3655,19.3952,19.3357,19.3754,139351.0
2025-05-22 09:50:00,19.53,19.61,19.48,19.55,98333.0,19.3655,19.4448,19.3159,19.3853,98333.0
2025-05-22 09:55:00,19.55,19.58,19.52,19.52,143369.0,19.3853,19.4151,19.3556,19.3556,143369.0
2025-05-22 10:00:00,19.53,19.59,19.51,19.59,145042.0,19.3655,19.425,19.3456,19.425,145042.0
2025-05-22 10:05:00,19.59,19.66,19.59,19.65,90546.0,19.425,19.4944,19.425,19.4845,90546.0
2025-05-22 10:10:00,19.64,19.65,19.58,19.61,107480.0,19.4745,19.4845,19.4151,19.4448,107480.0
2025-05-22 10:15:00,19.61,19.7,19.61,19.69,130518.0,19.4448,19.534,19.4448,19.5241,130518.0
2025-05-22 10:20:00,19.69,19.69,19.63,19.65,69735.0,19.5241,19.5241,19.4646,19.4845,69735.0
2025-05-22 10:25:00,19.65,19.68,19.63,19.63,41471.0,19.4845,19.5142,19.4646,19.4646,41471.0
2025-05-22 10:30:00,19.63,19.64,19.58,19.62,231564.0,19.4646,19.4745,19.4151,19.4547,231564.0
2025-05-22 10:35:00,19.62,19.64,19.61,19.62,55145.0,19.4547,19.4745,19.4448,19.4547,55145.0
2025-05-22 10:40:00,19.63,19.64,19.6,19.61,66997.0,19.4646,19.4745,19.4349,19.4448,66997.0
2025-05-22 10:45:00,19.61,19.64,19.59,19.63,72496.0,19.4448,19.4745,19.425,19.4646,72496.0
2025-05-22 10:50:00,19.64,19.67,19.63,19.63,42230.0,19.4745,19.5043,19.4646,19.4646,42230.0
2025-05-22 10:55:00,19.64,19.65,19.59,19.64,96640.0,19.4745,19.4845,19.425,19.4745,96640.0
2025-05-22 11:00:00,19.64,19.72,19.63,19.69,79026.0,19.4745,19.5539,19.4646,19.5241,79026.0
2025-05-22 11:05:00,19.7,19.73,19.69,19.73,61657.0,19.534,19.5638,19.5241,19.5638,61657.0
2025-05-22 11:10:00,19.73,19.74,19.69,19.69,63527.0,19.5638,19.5737,19.5241,19.5241,63527.0
2025-05-22 11:15:00,19.7,19.7,19.64,19.64,35720.0,19.534,19.534,19.4745,19.4745,35720.0
2025-05-22 11:20:00,19.65,19.69,19.64,19.67,54105.0,19.4845,19.5241,19.4745,19.5043,54105.0
2025-05-22 11:25:00,19.67,19.69,19.61,19.62,79658.0,19.5043,19.5241,19.4448,19.4547,79658.0
2025-05-22 11:30:00,19.61,19.68,19.61,19.68,160816.0,19.4448,19.5142,19.4448,19.5142,160816.0
2025-05-22 11:35:00,19.68,19.74,19.67,19.71,57215.0,19.5142,19.5737,19.5043,19.544,57215.0
2025-05-22 11:40:00,19.71,19.74,19.71,19.73,37708.0,19.544,19.5737,19.544,19.5638,37708.0
2025-05-22 11:45:00,19.73,19.74,19.69,19.71,45196.0,19.5638,19.5737,19.5241,19.544,45196.0
2025-05-22 11:50:00,19.7,19.75,19.69,19.75,26482.0,19.534,19.5836,19.5241,19.5836,26482.0
2025-05-22 11:55:00,19.75,19.77,19.73,19.75,59577.0,19.5836,19.6035,19.5638,19.5836,59577.0
2025-05-22 12:00:00,19.75,19.8,19.74,19.79,83014.0,19.5836,19.6332,19.5737,19.6233,83014.0
2025-05-22 12:05:00,19.79,19.82,19.77,19.8,53559.0,19.6233,19.653,19.6035,19.6332,53559.0
2025-05-22 12:10:00,19.8,19.82,19.79,19.82,47108.0,19.6332,19.653,19.6233,19.653,47108.0
2025-05-22 12:15:00,19.82,19.85,19.81,19.82,57100.0,19.653,19.6828,19.6431,19.653,57100.0
2025-05-22 12:20:00,19.82,19.83,19.78,19.79,42524.0,19.653,19.6629,19.6134,19.6233,42524.0
2025-05-22 12:25:00,19.79,19.82,19.78,19.8,29649.0,19.6233,19.653,19.6134,19.6332,29649.0
2025-05-22 12:30:00,19.8,19.81,19.78,19.79,31621.0,19.6332,19.6431,19.6134,19.6233,31621.0
2025-05-22 12:35:00,19.79,19.8,19.77,19.79,44983.0,19.6233,19.6332,19.6035,19.6233,44983.0
2025-05-22 12:40:00,19.78,19.82,19.78,19.79,39651.0,19.6134,19.653,19.6134,19.6233,39651.0
2025-05-22 12:45:00,19.79,19.81,19.78,19.79,39044.0,19.6233,19.6431,19.6134,19.6233,39044.0
2025-05-22 12:50:00,19.79,19.8,19.77,19.78,29755.0,19.6233,19.6332,19.6035,19.6134,29755.0
2025-05-22 12:55:00,19.78,19.78,19.74,19.74,21350.0,19.6134,19.6134,19.5737,19.5737,21350.0
2025-05-22 13:00:00,19.75,19.77,19.73,19.77,39357.0,19.5836,19.6035,19.5638,19.6035,39357.0
2025-05-22 13:05:00,19.77,19.8,19.76,19.8,45221.0,19.6035,19.6332,19.5935,19.6332,45221.0
2025-05-22 13:10:00,19.8,19.86,19.79,19.85,333639.0,19.6332,19.6927,19.6233,19.6828,333639.0
2025-05-22 13:15:00,19.86,19.89,19.84,19.89,129165.0,19.6927,19.7224,19.6729,19.7224,129165.0
2025-05-22 13:20:00,19.89,19.95,19.88,19.95,162599.0,19.7224,19.7819,19.7125,19.7819,162599.0
2025-05-22 13:25:00,19.95,19.97,19.94,19.96,100295.0,19.7819,19.8018,19.772,19.7919,100295.0
2025-05-22 13:30:00,19.96,19.99,19.92,19.98,124236.0,19.7919,19.8216,19.7522,19.8117,124236.0
2025-05-22 13:35:00,19.98,19.99,19.94,19.96,44769.0,19.8117,19.8216,19.772,19.7919,44769.0
2025-05-22 13:40:00,19.96,20.01,19.96,20.0,36516.0,19.7919,19.8414,19.7919,19.8315,36516.0
2025-05-22 13:45:00,20.01,20.01,19.96,19.96,97185.0,19.8414,19.8414,19.7919,19.7919,97185.0
2025-05-22 13:50:00,19.96,19.97,19.94,19.95,44891.0,19.7919,19.8018,19.772,19.7819,44891.0
2025-05-22 13:55:00,19.95,19.98,19.94,19.96,27918.0,19.7819,19.8117,19.772,19.7919,27918.0
2025-05-22 14:00:00,19.96,19.96,19.92,19.93,49835.0,19.7919,19.7919,19.7522,19.7621,49835.0
2025-05-22 14:05:00,19.93,19.93,19.91,19.92,140565.0,19.7621,19.7621,19.7423,19.7522,140565.0
2025-05-22 14:10:00,19.92,19.96,19.91,19.96,99572.0,19.7522,19.7919,19.7423,19.7919,99572.0
2025-05-22 14:15:00,19.96,19.97,19.95,19.96,80002.0,19.7919,19.8018,19.7819,19.7919,80002.0
2025-05-22 14:20:00,19.96,20.03,19.96,20.02,78123.0,19.7919,19.8613,19.7919,19.8513,78123.0
2025-05-22 14:25:00,20.02,20.02,19.98,19.98,91047.0,19.8513,19.8513,19.8117,19.8117,91047.0
2025-05-22 14:30:00,19.98,20.0,19.97,19.98,51748.0,19.8117,19.8315,19.8018,19.8117,51748.0
2025-05-22 14:35:00,19.98,20.0,19.96,19.98,48874.0,19.8117,19.8315,19.7919,19.8117,48874.0
2025-05-22 14:40:00,19.98,19.99,19.96,19.96,36625.0,19.8117,19.8216,19.7919,19.7919,36625.0
2025-05-22 14:45:00,19.96,19.99,19.96,19.98,27338.0,19.7919,19.8216,19.7919,19.8117,27338.0
2025-05-22 14:50:00,19.97,20.0,19.96,19.99,39369.0,19.8018,19.8315,19.7919,19.8216,39369.0
2025-05-22 14:55:00,19.98,20.0,19.98,19.98,31314.0,19.8117,19.8315,19.8117,19.8117,31314.0
2025-05-22 15:00:00,19.98,20.02,19.98,20.01,67990.0,19.8117,19.8513,19.8117,19.8414,67990.0
2025-05-22 15:05:00,20.01,20.02,19.99,20.0,86044.0,19.8414,19.8513,19.8216,19.8315,86044.0
2025-05-22 15:10:00,20.0,20.03,19.99,20.02,63154.0,19.8315,19.8613,19.8216,19.8513,63154.0
2025-05-22 15:15:00,20.02,20.04,20.01,20.03,61827.0,19.8513,19.8712,19.8414,19.8613,61827.0
2025-05-22 15:20:00,20.03,20.04,20.01,20.04,56917.0,19.8613,19.8712,19.8414,19.8712,56917.0
2025-05-22 15:25:00,20.04,20.06,20.02,20.05,44199.0,19.8712,19.891,19.8513,19.8811,44199.0
2025-05-22 15:30:00,20.05,20.07,20.02,20.04,99182.0,19.8811,19.9009,19.8513,19.8712,99182.0
2025-05-22 15:35:00,20.04,20.05,20.02,20.03,53450.0,19.8712,19.8811,19.8513,19.8613,53450.0
2025-05-22 15:40:00,20.03,20.04,19.99,20.01,123371.0,19.8613,19.8712,19.8216,19.8414,123371.0
2025-05-22 15:45:00,20.0,20.03,19.99,20.02,258608.0,19.8315,19.8613,19.8216,19.8513,258608.0
2025-05-22 15:50:00,20.02,20.03,19.99,20.0,182828.0,19.8513,19.8613,19.8216,19.8315,182828.0
2025-05-22 15:55:00,20.0,20.01,19.94,19.96,892774.0,19.8315,19.8414,19.772,19.7919,892774.0
2025-05-23 09:30:00,19.47,19.69,19.42,19.68,287150.0,19.306,19.5241,19.2564,19.5142,287150.0
2025-05-23 09:35:00,19.67,19.72,19.65,19.7,136936.0,19.5043,19.5539,19.4845,19.534,136936.0
2025-05-23 09:40:00,19.7,19.76,19.68,19.76,73047.0,19.534,19.5935,19.5142,19.5935,73047.0
2025-05-23 09:45:00,19.76,19.81,19.74,19.8,57150.0,19.5935,19.6431,19.5737,19.6332,57150.0
2025-05-23 09:50:00,19.8,19.86,19.77,19.84,290657.0,19.6332,19.6927,19.6035,19.6729,290657.0
2025-05-23 09:55:00,19.85,19.88,19.81,19.82,197570.0,19.6828,19.7125,19.6431,19.653,197570.0
2025-05-23 10:00:00,19.82,19.87,19.8,19.85,239925.0,19.653,19.7026,19.6332,19.6828,239925.0
2025-05-23 10:05:00,19.85,19.9,19.83,19.87,138084.0,19.6828,19.7324,19.6629,19.7026,138084.0
2025-05-23 10:10:00,19.87,19.91,19.82,19.86,185641.0,19.7026,19.7423,19.653,19.6927,185641.0
2025-05-23 10:15:00,19.87,19.87,19.82,19.82,29268.0,19.7026,19.7026,19.653,19.653,29268.0
2025-05-23 10:20:00,19.82,19.87,19.78,19.87,37063.0,19.653,19.7026,19.6134,19.7026,37063.0
2025-05-23 10:25:00,19.87,19.88,19.8,19.82,29788.0,19.7026,19.7125,19.6332,19.653,29788.0
2025-05-23 10:30:00,19.82,19.83,19.79,19.8,46544.0,19.653,19.6629,19.6233,19.6332,46544.0
2025-05-23 10:35:00,19.8,19.8,19.72,19.74,64967.0,19.6332,19.6332,19.5539,19.5737,64967.0
2025-05-23 10:40:00,19.74,19.78,19.72,19.76,34975.0,19.5737,19.6134,19.5539,19.5935,34975.0
2025-05-23 10:45:00,19.76,19.8,19.76,19.77,30601.0,19.5935,19.6332,19.5935,19.6035,30601.0
2025-05-23 10:50:00,19.77,19.77,19.68,19.68,70567.0,19.6035,19.6035,19.5142,19.5142,70567.0
2025-05-23 10:55:00,19.69,19.69,19.64,19.67,49800.0,19.5241,19.5241,19.4745,19.5043,49800.0
2025-05-23 11:00:00,19.67,19.75,19.67,19.74,76660.0,19.5043,19.5836,19.5043,19.5737,76660.0
2025-05-23 11:05:00,19.74,19.75,19.7,19.73,56323.0,19.5737,19.5836,19.534,19.5638,56323.0
2025-05-23 11:10:00,19.73,19.76,19.72,19.75,36805.0,19.5638,19.5935,19.5539,19.5836,36805.0
2025-05-23 11:15:00,19.75,19.76,19.73,19.75,48722.0,19.5836,19.5935,19.5638,19.5836,48722.0
2025-05-23 11:20:00,19.74,19.78,19.74,19.77,73813.0,19.5737,19.6134,19.5737,19.6035,73813.0
2025-05-23 11:25:00,19.77,19.78,19.75,19.77,37496.0,19.6035,19.6134,19.5836,19.6035,37496.0
2025-05-23 11:30:00,19.77,19.8,19.76,19.8,20680.0,19.6035,19.6332,19.5935,19.6332,20680.0
2025-05-23 11:35:00,19.8,19.82,19.76,19.78,66906.0,19.6332,19.653,19.5935,19.6134,66906.0
2025-05-23 11:40:00,19.79,19.82,19.78,19.82,24842.0,19.6233,19.653,19.6134,19.653,24842.0
2025-05-23 11:45:00,19.81,19.82,19.79,19.81,27876.0,19.6431,19.653,19.6233,19.6431,27876.0
2025-05-23 11:50:00,19.82,19.83,19.76,19.77,37241.0,19.653,19.6629,19.5935,19.6035,37241.0
2025-05-23 11:55:00,19.77,19.77,19.72,19.73,42958.0,19.6035,19.6035,19.5539,19.5638,42958.0
2025-05-23 12:00:00,19.73,19.79,19.72,19.74,51608.0,19.5638,19.6233,19.5539,19.5737,51608.0
2025-05-23 12:05:00,19.73,19.78,19.73,19.75,65392.0,19.5638,19.6134,19.5638,19.5836,65392.0
2025-05-23 12:10:00,19.75,19.75,19.71,19.72,33514.0,19.5836,19.5836,19.544,19.5539,33514.0
2025-05-23 12:15:00,19.71,19.72,19.7,19.71,15047.0,19.544,19.5539,19.534,19.544,15047.0
2025-05-23 12:20:00,19.71,19.75,19.71,19.75,18777.0,19.544,19.5836,19.544,19.5836,18777.0
2025-05-23 12:25:00,19.75,19.77,19.74,19.75,59621.0,19.5836,19.6035,19.5737,19.5836,59621.0
2025-05-23 12:30:00,19.74,19.74,19.71,19.72,63900.0,19.5737,19.5737,19.544,19.5539,63900.0
2025-05-23 12:35:00,19.73,19.8,19.73,19.8,35742.0,19.5638,19.6332,19.5638,19.6332,35742.0
2025-05-23 12:40:00,19.8,19.8,19.75,19.77,63721.0,19.6332,19.6332,19.5836,19.6035,63721.0
2025-05-23 12:45:00,19.77,19.78,19.76,19.78,33118.0,19.6035,19.6134,19.5935,19.6134,33118.0
2025-05-23 12:50:00,19.77,19.79,19.76,19.79,47587.0,19.6035,19.6233,19.5935,19.6233,47587.0
2025-05-23 12:55:00,19.79,19.79,19.74,19.75,49513.0,19.6233,19.6233,19.5737,19.5836,49513.0
2025-05-23 13:00:00,19.75,19.78,19.74,19.77,58517.0,19.5836,19.6134,19.5737,19.6035,58517.0
2025-05-23 13:05:00,19.76,19.79,19.76,19.79,38899.0,19.5935,19.6233,19.5935,19.6233,38899.0
2025-05-23 13:10:00,19.79,19.82,19.78,19.81,58272.0,19.6233,19.653,19.6134,19.6431,58272.0
2025-05-23 13:15:00,19.82,19.83,19.81,19.82,73752.0,19.653,19.6629,19.6431,19.653,73752.0
2025-05-23 13:20:00,19.81,19.84,19.81,19.84,80671.0,19.6431,19.6729,19.6431,19.6729,80671.0
2025-05-23 13:25:00,19.84,19.85,19.83,19.84,74387.0,19.6729,19.6828,19.6629,19.6729,74387.0
2025-05-23 13:30:00,19.84,19.85,19.81,19.85,92463.0,19.6729,19.6828,19.6431,19.6828,92463.0
2025-05-23 13:35:00,19.84,19.87,19.84,19.87,48356.0,19.6729,19.7026,19.6729,19.7026,48356.0
2025-05-23 13:40:00,19.87,19.87,19.82,19.84,67559.0,19.7026,19.7026,19.653,19.6729,67559.0
2025-05-23 13:45:00,19.83,19.85,19.83,19.84,21133.0,19.6629,19.6828,19.6629,19.6729,21133.0
2025-05-23 13:50:00,19.85,19.88,19.84,19.86,65452.0,19.6828,19.7125,19.6729,19.6927,65452.0
2025-05-23 13:55:00,19.86,19.86,19.83,19.85,42571.0,19.6927,19.6927,19.6629,19.6828,42571.0
2025-05-23 14:00:00,19.85,19.9,19.85,19.9,31190.0,19.6828,19.7324,19.6828,19.7324,31190.0
2025-05-23 14:05:00,19.9,19.91,19.88,19.89,44428.0,19.7324,19.7423,19.7125,19.7224,44428.0
2025-05-23 14:10:00,19.89,19.92,19.88,19.92,45816.0,19.7224,19.7522,19.7125,19.7522,45816.0
2025-05-23 14:15:00,19.92,19.92,19.86,19.87,69890.0,19.7522,19.7522,19.6927,19.7026,69890.0
2025-05-23 14:20:00,19.87,19.88,19.83,19.88,63067.0,19.7026,19.7125,19.6629,19.7125,63067.0
2025-05-23 14:25:00,19.88,19.9,19.86,19.88,36237.0,19.7125,19.7324,19.6927,19.7125,36237.0
2025-05-23 14:30:00,19.88,19.92,19.87,19.92,32611.0,19.7125,19.7522,19.7026,19.7522,32611.0
2025-05-23 14:35:00,19.92,19.94,19.9,19.91,72394.0,19.7522,19.772,19.7324,19.7423,72394.0
2025-05-23 14:40:00,19.91,19.92,19.9,19.91,55091.0,19.7423,19.7522,19.7324,19.7423,55091.0
2025-05-23 14:45:00,19.91,19.93,19.89,19.92,49273.0,19.7423,19.7621,19.7224,19.7522,49273.0
2025-05-23 14:50:00,19.92,19.93,19.91,19.93,47111.0,19.7522,19.7621,19.7423,19.7621,47111.0
2025-05-23 14:55:00,19.93,19.93,19.91,19.91,55965.0,19.7621,19.7621,19.7423,19.7423,55965.0
2025-05-23 15:00:00,19.91,19.93,19.9,19.92,79127.0,19.7423,19.7621,19.7324,19.7522,79127.0
2025-05-23 15:05:00,19.92,19.94,19.91,19.94,45304.0,19.7522,19.772,19.7423,19.772,45304.0
2025-05-23 15:10:00,19.94,19.96,19.93,19.95,52284.0,19.772,19.7919,19.7621,19.7819,52284.0
2025-05-23 15:15:00,19.96,19.96,19.92,19.94,56295.0,19.7919,19.7919,19.7522,19.772,56295.0
2025-05-23 15:20:00,19.94,19.94,19.9,19.92,76537.0,19.772,19.772,19.7324,19.7522,76537.0
2025-05-23 15:25:00,19.92,19.93,19.88,19.9,61840.0,19.7522,19.7621,19.7125,19.7324,61840.0
2025-05-23 15:30:00,19.9,19.92,19.9,19.92,66560.0,19.7324,19.7522,19.7324,19.7522,66560.0
2025-05-23 15:35:00,19.92,19.95,19.91,19.95,129442.0,19.7522,19.7819,19.7423,19.7819,129442.0
2025-05-23 15:40:00,19.95,19.96,19.93,19.94,93396.0,19.7819,19.7919,19.7621,19.772,93396.0
2025-05-23 15:45:00,19.94,19.94,19.91,19.92,148002.0,19.772,19.772,19.7423,19.7522,148002.0
2025-05-23 15:50:00,19.92,19.93,19.87,19.89,182501.0,19.7522,19.7621,19.7026,19.7224,182501.0
2025-05-23 15:55:00,19.89,19.93,19.85,19.92,495392.0,19.7224,19.7621,19.6828,19.7522,495392.0
2025-05-27 09:30:00,20.07,20.09,19.75,19.76,432933.0,19.9009,19.9208,19.5836,19.5935,432933.0
2025-05-27 09:35:00,19.76,19.88,19.71,19.87,187202.0,19.5935,19.7125,19.544,19.7026,187202.0
2025-05-27 09:40:00,19.86,19.91,19.84,19.85,93966.0,19.6927,19.7423,19.6729,19.6828,93966.0
2025-05-27 09:45:00,19.85,19.86,19.79,19.82,131090.0,19.6828,19.6927,19.6233,19.653,131090.0
2025-05-27 09:50:00,19.83,19.84,19.75,19.78,60589.0,19.6629,19.6729,19.5836,19.6134,60589.0
2025-05-27 09:55:00,19.78,19.81,19.75,19.76,51112.0,19.6134,19.6431,19.5836,19.5935,51112.0
2025-05-27 10:00:00,19.76,19.8,19.73,19.79,110198.0,19.5935,19.6332,19.5638,19.6233,110198.0
2025-05-27 10:05:00,19.79,19.83,19.76,19.77,80832.0,19.6233,19.6629,19.5935,19.6035,80832.0
2025-05-27 10:10:00,19.77,19.78,19.74,19.78,72044.0,19.6035,19.6134,19.5737,19.6134,72044.0
2025-05-27 10:15:00,19.78,19.87,19.78,19.85,95945.0,19.6134,19.7026,19.6134,19.6828,95945.0
2025-05-27 10:20:00,19.85,19.91,19.84,19.89,76316.0,19.6828,19.7423,19.6729,19.7224,76316.0
2025-05-27 10:25:00,19.89,19.95,19.86,19.87,108745.0,19.7224,19.7819,19.6927,19.7026,108745.0
2025-05-27 10:30:00,19.87,19.9,19.86,19.87,79583.0,19.7026,19.7324,19.6927,19.7026,79583.0
2025-05-27 10:35:00,19.87,19.91,19.86,19.9,73510.0,19.7026,19.7423,19.6927,19.7324,73510.0
2025-05-27 10:40:00,19.89,19.94,19.87,19.92,80321.0,19.7224,19.772,19.7026,19.7522,80321.0
2025-05-27 10:45:00,19.93,19.93,19.9,19.93,40003.0,19.7621,19.7621,19.7324,19.7621,40003.0
2025-05-27 10:50:00,19.92,19.93,19.84,19.88,66931.0,19.7522,19.7621,19.6729,19.7125,66931.0
2025-05-27 10:55:00,19.87,19.89,19.86,19.88,29581.0,19.7026,19.7224,19.6927,19.7125,29581.0
2025-05-27 11:00:00,19.88,19.92,19.87,19.92,63761.0,19.7125,19.7522,19.7026,19.7522,63761.0
2025-05-27 11:05:00,19.92,19.95,19.86,19.87,138252.0,19.7522,19.7819,19.6927,19.7026,138252.0
2025-05-27 11:10:00,19.87,19.87,19.84,19.86,63295.0,19.7026,19.7026,19.6729,19.6927,63295.0
2025-05-27 11:15:00,19.86,19.89,19.85,19.87,75553.0,19.6927,19.7224,19.6828,19.7026,75553.0
2025-05-27 11:20:00,19.87,19.88,19.83,19.87,53179.0,19.7026,19.7125,19.6629,19.7026,53179.0
2025-05-27 11:25:00,19.86,19.9,19.86,19.89,88387.0,19.6927,19.7324,19.6927,19.7224,88387.0
2025-05-27 11:30:00,19.89,19.89,19.84,19.89,87374.0,19.7224,19.7224,19.6729,19.7224,87374.0
2025-05-27 11:35:00,19.89,19.92,19.87,19.89,151741.0,19.7224,19.7522,19.7026,19.7224,151741.0
2025-05-27 11:40:00,19.89,19.9,19.88,19.88,159369.0,19.7224,19.7324,19.7125,19.7125,159369.0
2025-05-27 11:45:00,19.88,19.9,19.85,19.86,88226.0,19.7125,19.7324,19.6828,19.6927,88226.0
2025-05-27 11:50:00,19.85,19.86,19.82,19.84,41623.0,19.6828,19.6927,19.653,19.6729,41623.0
2025-05-27 11:55:00,19.84,19.86,19.82,19.83,41503.0,19.6729,19.6927,19.653,19.6629,41503.0
2025-05-27 12:00:00,19.84,19.89,19.83,19.87,67271.0,19.6729,19.7224,19.6629,19.7026,67271.0
2025-05-27 12:05:00,19.87,19.9,19.86,19.89,44904.0,19.7026,19.7324,19.6927,19.7224,44904.0
2025-05-27 12:10:00,19.89,19.91,19.88,19.89,42571.0,19.7224,19.7423,19.7125,19.7224,42571.0
2025-05-27 12:15:00,19.89,19.9,19.87,19.89,38457.0,19.7224,19.7324,19.7026,19.7224,38457.0
2025-05-27 12:20:00,19.89,19.94,19.88,19.94,91889.0,19.7224,19.772,19.7125,19.772,91889.0
2025-05-27 12:25:00,19.94,19.95,19.91,19.91,59013.0,19.772,19.7819,19.7423,19.7423,59013.0
2025-05-27 12:30:00,19.91,19.92,19.89,19.9,98608.0,19.7423,19.7522,19.7224,19.7324,98608.0
2025-05-27 12:35:00,19.91,19.95,19.89,19.95,76644.0,19.7423,19.7819,19.7224,19.7819,76644.0
2025-05-27 12:40:00,19.95,19.98,19.94,19.96,35065.0,19.7819,19.8117,19.772,19.7919,35065.0
2025-05-27 12:45:00,19.96,19.96,19.92,19.93,36760.0,19.7919,19.7919,19.7522,19.7621,36760.0
2025-05-27 12:50:00,19.93,19.98,19.92,19.96,61211.0,19.7621,19.8117,19.7522,19.7919,61211.0
2025-05-27 12:55:00,19.96,19.98,19.94,19.96,71771.0,19.7919,19.8117,19.772,19.7919,71771.0
2025-05-27 13:00:00,19.96,20.01,19.96,20.0,52474.0,19.7919,19.8414,19.7919,19.8315,52474.0
2025-05-27 13:05:00,20.0,20.01,19.98,19.99,39540.0,19.8315,19.8414,19.8117,19.8216,39540.0
2025-05-27 13:10:00,19.98,20.0,19.97,19.98,41979.0,19.8117,19.8315,19.8018,19.8117,41979.0
2025-05-27 13:15:00,19.98,20.0,19.96,19.98,113051.0,19.8117,19.8315,19.7919,19.8117,113051.0
2025-05-27 13:20:00,19.99,20.0,19.98,19.98,64284.0,19.8216,19.8315,19.8117,19.8117,64284.0
2025-05-27 13:25:00,19.98,19.99,19.95,19.98,89361.0,19.8117,19.8216,19.7819,19.8117,89361.0
2025-05-27 13:30:00,19.98,20.0,19.97,20.0,102653.0,19.8117,19.8315,19.8018,19.8315,102653.0
2025-05-27 13:35:00,20.0,20.0,19.97,20.0,158748.0,19.8315,19.8315,19.8018,19.8315,158748.0
2025-05-27 13:40:00,20.0,20.0,19.98,20.0,80380.0,19.8315,19.8315,19.8117,19.8315,80380.0
2025-05-27 13:45:00,20.0,20.03,19.98,20.03,67390.0,19.8315,19.8613,19.8117,19.8613,67390.0
2025-05-27 13:50:00,20.02,20.05,20.02,20.04,106891.0,19.8513,19.8811,19.8513,19.8712,106891.0
2025-05-27 13:55:00,20.04,20.06,20.03,20.05,32682.0,19.8712,19.891,19.8613,19.8811,32682.0
2025-05-27 14:00:00,20.05,20.08,20.05,20.06,63830.0,19.8811,19.9108,19.8811,19.891,63830.0
2025-05-27 14:05:00,20.05,20.08,20.03,20.06,118731.0,19.8811,19.9108,19.8613,19.891,118731.0
2025-05-27 14:10:00,20.05,20.1,20.05,20.1,68842.0,19.8811,19.9307,19.8811,19.9307,68842.0
2025-05-27 14:15:00,20.1,20.1,20.04,20.05,71226.0,19.9307,19.9307,19.8712,19.8811,71226.0
2025-05-27 14:20:00,20.05,20.05,20.01,20.02,92570.0,19.8811,19.8811,19.8414,19.8513,92570.0
2025-05-27 14:25:00,20.02,20.05,20.01,20.04,84806.0,19.8513,19.8811,19.8414,19.8712,84806.0
2025-05-27 14:30:00,20.04,20.06,20.02,20.02,82737.0,19.8712,19.891,19.8513,19.8513,82737.0
2025-05-27 14:35:00,20.03,20.04,20.02,20.03,51130.0,19.8613,19.8712,19.8513,19.8613,51130.0
2025-05-27 14:40:00,20.02,20.05,20.01,20.02,161569.0,19.8513,19.8811,19.8414,19.8513,161569.0
2025-05-27 14:45:00,20.03,20.03,20.01,20.01,24184.0,19.8613,19.8613,19.8414,19.8414,24184.0
2025-05-27 14:50:00,20.01,20.03,20.01,20.01,76252.0,19.8414,19.8613,19.8414,19.8414,76252.0
2025-05-27 14:55:00,20.02,20.02,19.99,19.99,136469.0,19.8513,19.8513,19.8216,19.8216,136469.0
2025-05-27 15:00:00,19.99,20.03,19.99,20.0,247009.0,19.8216,19.8613,19.8216,19.8315,247009.0
2025-05-27 15:05:00,20.01,20.04,20.0,20.02,191426.0,19.8414,19.8712,19.8315,19.8513,191426.0
2025-05-27 15:10:00,20.02,20.03,20.01,20.02,146980.0,19.8513,19.8613,19.8414,19.8513,146980.0
2025-05-27 15:15:00,20.02,20.03,19.97,19.99,137926.0,19.8513,19.8613,19.8018,19.8216,137926.0
2025-05-27 15:20:00,19.99,20.03,19.96,20.02,128303.0,19.8216,19.8613,19.7919,19.8513,128303.0
2025-05-27 15:25:00,20.02,20.02,19.99,19.99,50926.0,19.8513,19.8513,19.8216,19.8216,50926.0
2025-05-27 15:30:00,20.0,20.01,19.99,20.0,223763.0,19.8315,19.8414,19.8216,19.8315,223763.0
2025-05-27 15:35:00,20.0,20.0,19.97,19.98,251669.0,19.8315,19.8315,19.8018,19.8117,251669.0
2025-05-27 15:40:00,19.98,20.01,19.97,19.99,132696.0,19.8117,19.8414,19.8018,19.8216,132696.0
2025-05-27 15:45:00,19.99,20.01,19.96,19.98,207982.0,19.8216,19.8414,19.7919,19.8117,207982.0
2025-05-27 15:50:00,19.98,20.01,19.94,19.95,529184.0,19.8117,19.8414,19.772,19.7819,529184.0
2025-05-27 15:55:00,19.95,19.98,19.87,19.97,2437928.0,19.7819,19.8117,19.7026,19.8018,2437928.0
2025-05-28 09:30:00,20.22,20.34,20.08,20.09,353787.0,20.0497,20.1687,19.9108,19.9208,353787.0
2025-05-28 09:35:00,20.09,20.1,20.03,20.08,201831.0,19.9208,19.9307,19.8613,19.9108,201831.0
2025-05-28 09:40:00,20.08,20.09,19.96,20.0,2165861.0,19.9108,19.9208,19.7919,19.8315,2165861.0
2025-05-28 09:45:00,20.0,20.04,19.91,19.93,150477.0,19.8315,19.8712,19.7423,19.7621,150477.0
2025-05-28 09:50:00,19.93,19.95,19.89,19.92,216576.0,19.7621,19.7819,19.7224,19.7522,216576.0
2025-05-28 09:55:00,19.92,20.0,19.91,19.98,51328.0,19.7522,19.8315,19.7423,19.8117,51328.0
2025-05-28 10:00:00,19.98,20.01,19.93,19.95,75384.0,19.8117,19.8414,19.7621,19.7819,75384.0
2025-05-28 10:05:00,19.95,19.99,19.93,19.95,66896.0,19.7819,19.8216,19.7621,19.7819,66896.0
2025-05-28 10:10:00,19.95,20.0,19.93,19.95,76827.0,19.7819,19.8315,19.7621,19.7819,76827.0
2025-05-28 10:15:00,19.96,20.01,19.94,20.01,83974.0,19.7919,19.8414,19.772,19.8414,83974.0
2025-05-28 10:20:00,20.01,20.04,19.99,20.04,124116.0,19.8414,19.8712,19.8216,19.8712,124116.0
2025-05-28 10:25:00,20.03,20.04,20.01,20.04,164573.0,19.8613,19.8712,19.8414,19.8712,164573.0
2025-05-28 10:30:00,20.03,20.04,19.96,20.04,85003.0,19.8613,19.8712,19.7919,19.8712,85003.0
2025-05-28 10:35:00,20.03,20.05,19.99,20.01,51545.0,19.8613,19.8811,19.8216,19.8414,51545.0
2025-05-28 10:40:00,20.01,20.03,19.99,20.01,58024.0,19.8414,19.8613,19.8216,19.8414,58024.0
2025-05-28 10:45:00,20.03,20.08,20.01,20.05,163684.0,19.8613,19.9108,19.8414,19.8811,163684.0
2025-05-28 10:50:00,20.06,20.06,20.01,20.04,67034.0,19.891,19.891,19.8414,19.8712,67034.0
2025-05-28 10:55:00,20.04,20.06,20.03,20.06,68557.0,19.8712,19.891,19.8613,19.891,68557.0
2025-05-28 11:00:00,20.05,20.07,20.03,20.05,89115.0,19.8811,19.9009,19.8613,19.8811,89115.0
2025-05-28 11:05:00,20.05,20.05,19.98,19.98,59414.0,19.8811,19.8811,19.8117,19.8117,59414.0
2025-05-28 11:10:00,20.0,20.02,19.96,19.97,91279.0,19.8315,19.8513,19.7919,19.8018,91279.0
2025-05-28 11:15:00,19.98,20.02,19.98,20.02,96875.0,19.8117,19.8513,19.8117,19.8513,96875.0
2025-05-28 11:20:00,20.02,20.04,20.0,20.01,319364.0,19.8513,19.8712,19.8315,19.8414,319364.0
2025-05-28 11:25:00,20.01,20.01,19.98,20.0,125672.0,19.8414,19.8414,19.8117,19.8315,125672.0
2025-05-28 11:30:00,19.99,20.0,19.96,19.99,167613.0,19.8216,19.8315,19.7919,19.8216,167613.0
2025-05-28 11:35:00,19.99,20.06,19.99,20.05,289923.0,19.8216,19.891,19.8216,19.8811,289923.0
2025-05-28 11:40:00,20.05,20.05,20.01,20.01,85324.0,19.8811,19.8811,19.8414,19.8414,85324.0
2025-05-28 11:45:00,20.0,20.03,19.97,20.03,2607084.0,19.8315,19.8613,19.8018,19.8613,2607084.0
2025-05-28 11:50:00,20.03,20.08,20.01,20.07,91871.0,19.8613,19.9108,19.8414,19.9009,91871.0
2025-05-28 11:55:00,20.07,20.12,20.05,20.07,97813.0,19.9009,19.9505,19.8811,19.9009,97813.0
2025-05-28 12:00:00,20.07,20.09,20.05,20.07,78009.0,19.9009,19.9208,19.8811,19.9009,78009.0
2025-05-28 12:05:00,20.07,20.09,20.04,20.07,45223.0,19.9009,19.9208,19.8712,19.9009,45223.0
2025-05-28 12:10:00,20.09,20.1,20.07,20.09,36375.0,19.9208,19.9307,19.9009,19.9208,36375.0
2025-05-28 12:15:00,20.09,20.09,20.04,20.05,53861.0,19.9208,19.9208,19.8712,19.8811,53861.0
2025-05-28 12:20:00,20.04,20.04,19.98,20.02,63624.0,19.8712,19.8712,19.8117,19.8513,63624.0
2025-05-28 12:25:00,20.03,20.09,20.02,20.09,91020.0,19.8613,19.9208,19.8513,19.9208,91020.0
2025-05-28 12:30:00,20.08,20.1,20.07,20.1,81802.0,19.9108,19.9307,19.9009,19.9307,81802.0
2025-05-28 12:35:00,20.1,20.16,20.09,20.1,178115.0,19.9307,19.9902,19.9208,19.9307,178115.0
2025-05-28 12:40:00,20.1,20.11,20.08,20.11,40423.0,19.9307,19.9406,19.9108,19.9406,40423.0
2025-05-28 12:45:00,20.11,20.12,20.05,20.12,2552527.0,19.9406,19.9505,19.8811,19.9505,2552527.0
2025-05-28 12:50:00,20.12,20.13,20.08,20.09,55923.0,19.9505,19.9604,19.9108,19.9208,55923.0
2025-05-28 12:55:00,20.09,20.13,20.08,20.13,157370.0,19.9208,19.9604,19.9108,19.9604,157370.0
2025-05-28 13:00:00,20.13,20.2,20.12,20.17,175393.0,19.9604,20.0298,19.9505,20.0001,175393.0
2025-05-28 13:05:00,20.17,20.17,20.14,20.16,130369.0,20.0001,20.0001,19.9703,19.9902,130369.0
2025-05-28 13:10:00,20.16,20.17,20.15,20.17,66304.0,19.9902,20.0001,19.9803,20.0001,66304.0
2025-05-28 13:15:00,20.17,20.18,20.16,20.17,92101.0,20.0001,20.01,19.9902,20.0001,92101.0
2025-05-28 13:20:00,20.17,20.17,20.14,20.14,63780.0,20.0001,20.0001,19.9703,19.9703,63780.0
2025-05-28 13:25:00,20.14,20.15,20.12,20.14,102000.0,19.9703,19.9803,19.9505,19.9703,102000.0
2025-05-28 13:30:00,20.14,20.17,20.13,20.14,59051.0,19.9703,20.0001,19.9604,19.9703,59051.0
2025-05-28 13:35:00,20.13,20.13,20.12,20.13,44738.0,19.9604,19.9604,19.9505,19.9604,44738.0
2025-05-28 13:40:00,20.13,20.14,20.1,20.13,186999.0,19.9604,19.9703,19.9307,19.9604,186999.0
2025-05-28 13:45:00,20.13,20.14,20.12,20.14,100210.0,19.9604,19.9703,19.9505,19.9703,100210.0
2025-05-28 13:50:00,20.14,20.15,20.12,20.15,119552.0,19.9703,19.9803,19.9505,19.9803,119552.0
2025-05-28 13:55:00,20.14,20.15,20.11,20.13,153683.0,19.9703,19.9803,19.9406,19.9604,153683.0
2025-05-28 14:00:00,20.13,20.14,20.12,20.13,37215.0,19.9604,19.9703,19.9505,19.9604,37215.0
2025-05-28 14:05:00,20.13,20.13,20.08,20.09,92384.0,19.9604,19.9604,19.9108,19.9208,92384.0
2025-05-28 14:10:00,20.09,20.11,20.06,20.1,173762.0,19.9208,19.9406,19.891,19.9307,173762.0
2025-05-28 14:15:00,20.1,20.1,20.06,20.06,55588.0,19.9307,19.9307,19.891,19.891,55588.0
2025-05-28 14:20:00,20.06,20.07,20.03,20.06,72510.0,19.891,19.9009,19.8613,19.891,72510.0
2025-05-28 14:25:00,20.06,20.06,20.03,20.05,105034.0,19.891,19.891,19.8613,19.8811,105034.0
2025-05-28 14:30:00,20.04,20.05,20.03,20.05,63621.0,19.8712,19.8811,19.8613,19.8811,63621.0
2025-05-28 14:35:00,20.05,20.07,20.04,20.04,55208.0,19.8811,19.9009,19.8712,19.8712,55208.0
2025-05-28 14:40:00,20.04,20.06,20.03,20.05,44244.0,19.8712,19.891,19.8613,19.8811,44244.0
2025-05-28 14:45:00,20.05,20.06,20.04,20.05,55579.0,19.8811,19.891,19.8712,19.8811,55579.0
2025-05-28 14:50:00,20.05,20.06,19.96,20.0,197523.0,19.8811,19.891,19.7919,19.8315,197523.0
2025-05-28 14:55:00,19.99,20.02,19.99,20.01,81141.0,19.8216,19.8513,19.8216,19.8414,81141.0
2025-05-28 15:00:00,20.01,20.02,19.98,20.02,54226.0,19.8414,19.8513,19.8117,19.8513,54226.0
2025-05-28 15:05:00,20.02,20.06,20.01,20.05,84062.0,19.8513,19.891,19.8414,19.8811,84062.0
2025-05-28 15:10:00,20.05,20.05,19.97,19.99,129400.0,19.8811,19.8811,19.8018,19.8216,129400.0
2025-05-28 15:15:00,19.99,19.99,19.92,19.94,91284.0,19.8216,19.8216,19.7522,19.772,91284.0
2025-05-28 15:20:00,19.94,19.95,19.89,19.92,166672.0,19.772,19.7819,19.7224,19.7522,166672.0
2025-05-28 15:25:00,19.92,19.92,19.86,19.87,129599.0,19.7522,19.7522,19.6927,19.7026,129599.0
2025-05-28 15:30:00,19.87,19.89,19.86,19.87,113515.0,19.7026,19.7224,19.6927,19.7026,113515.0
2025-05-28 15:35:00,19.87,19.87,19.84,19.86,236971.0,19.7026,19.7026,19.6729,19.6927,236971.0
2025-05-28 15:40:00,19.85,19.88,19.83,19.88,243395.0,19.6828,19.7125,19.6629,19.7125,243395.0
2025-05-28 15:45:00,19.88,19.91,19.85,19.89,278545.0,19.7125,19.7423,19.6828,19.7224,278545.0
2025-05-28 15:50:00,19.88,19.89,19.82,19.86,325750.0,19.7125,19.7224,19.653,19.6927,325750.0
2025-05-28 15:55:00,19.86,19.89,19.84,19.88,911495.0,19.6927,19.7224,19.6729,19.7125,911495.0
2025-05-29 09:30:00,20.05,20.07,19.93,19.96,279126.0,19.8811,19.9009,19.7621,19.7919,279126.0
2025-05-29 09:35:00,19.97,20.09,19.95,20.07,95988.0,19.8018,19.9208,19.7819,19.9009,95988.0
2025-05-29 09:40:00,20.08,20.09,20.02,20.05,103690.0,19.9108,19.9208,19.8513,19.8811,103690.0
2025-05-29 09:45:00,20.05,20.07,20.0,20.01,66606.0,19.8811,19.9009,19.8315,19.8414,66606.0
2025-05-29 09:50:00,20.01,20.03,19.97,20.02,81285.0,19.8414,19.8613,19.8018,19.8513,81285.0
2025-05-29 09:55:00,20.03,20.03,19.91,19.95,52941.0,19.8613,19.8613,19.7423,19.7819,52941.0
2025-05-29 10:00:00,19.94,19.99,19.9,19.91,85353.0,19.772,19.8216,19.7324,19.7423,85353.0
2025-05-29 10:05:00,19.9,19.9,19.79,19.81,138151.0,19.7324,19.7324,19.6233,19.6431,138151.0
2025-05-29 10:10:00,19.8,19.92,19.8,19.91,163395.0,19.6332,19.7522,19.6332,19.7423,163395.0
2025-05-29 10:15:00,19.91,19.94,19.81,19.82,102780.0,19.7423,19.772,19.6431,19.653,102780.0
2025-05-29 10:20:00,19.82,19.89,19.81,19.88,115687.0,19.653,19.7224,19.6431,19.7125,115687.0
2025-05-29 10:25:00,19.88,19.91,19.86,19.88,57501.0,19.7125,19.7423,19.6927,19.7125,57501.0
2025-05-29 10:30:00,19.87,19.89,19.84,19.85,38926.0,19.7026,19.7224,19.6729,19.6828,38926.0
2025-05-29 10:35:00,19.86,19.9,19.85,19.89,51604.0,19.6927,19.7324,19.6828,19.7224,51604.0
2025-05-29 10:40:00,19.89,19.89,19.84,19.88,38983.0,19.7224,19.7224,19.6729,19.7125,38983.0
2025-05-29 10:45:00,19.88,19.91,19.86,19.89,94010.0,19.7125,19.7423,19.6927,19.7224,94010.0
2025-05-29 10:50:00,19.89,19.93,19.87,19.92,46548.0,19.7224,19.7621,19.7026,19.7522,46548.0
2025-05-29 10:55:00,19.91,19.94,19.91,19.92,46164.0,19.7423,19.772,19.7423,19.7522,46164.0
2025-05-29 11:00:00,19.92,19.93,19.86,19.87,114860.0,19.7522,19.7621,19.6927,19.7026,114860.0
2025-05-29 11:05:00,19.87,19.89,19.84,19.87,63573.0,19.7026,19.7224,19.6729,19.7026,63573.0
2025-05-29 11:10:00,19.88,19.91,19.86,19.87,50279.0,19.7125,19.7423,19.6927,19.7026,50279.0
2025-05-29 11:15:00,19.86,19.88,19.83,19.84,55073.0,19.6927,19.7125,19.6629,19.6729,55073.0
2025-05-29 11:20:00,19.84,19.9,19.84,19.88,46418.0,19.6729,19.7324,19.6729,19.7125,46418.0
2025-05-29 11:25:00,19.88,19.92,19.87,19.9,58013.0,19.7125,19.7522,19.7026,19.7324,58013.0
2025-05-29 11:30:00,19.89,19.9,19.82,19.84,64322.0,19.7224,19.7324,19.653,19.6729,64322.0
2025-05-29 11:35:00,19.84,19.85,19.79,19.8,41466.0,19.6729,19.6828,19.6233,19.6332,41466.0
2025-05-29 11:40:00,19.81,19.84,19.8,19.82,58857.0,19.6431,19.6729,19.6332,19.653,58857.0
2025-05-29 11:45:00,19.82,19.83,19.78,19.79,56242.0,19.653,19.6629,19.6134,19.6233,56242.0
2025-05-29 11:50:00,19.79,19.84,19.78,19.8,45617.0,19.6233,19.6729,19.6134,19.6332,45617.0
2025-05-29 11:55:00,19.8,19.83,19.74,19.78,113416.0,19.6332,19.6629,19.5737,19.6134,113416.0
2025-05-29 12:00:00,19.78,19.8,19.74,19.78,64390.0,19.6134,19.6332,19.5737,19.6134,64390.0
2025-05-29 12:05:00,19.78,19.79,19.75,19.76,42700.0,19.6134,19.6233,19.5836,19.5935,42700.0
2025-05-29 12:10:00,19.76,19.8,19.75,19.79,68314.0,19.5935,19.6332,19.5836,19.6233,68314.0
2025-05-29 12:15:00,19.78,19.85,19.77,19.85,82849.0,19.6134,19.6828,19.6035,19.6828,82849.0
2025-05-29 12:20:00,19.85,19.85,19.81,19.85,45948.0,19.6828,19.6828,19.6431,19.6828,45948.0
2025-05-29 12:25:00,19.85,19.88,19.83,19.87,62686.0,19.6828,19.7125,19.6629,19.7026,62686.0
2025-05-29 12:30:00,19.87,19.88,19.85,19.87,47552.0,19.7026,19.7125,19.6828,19.7026,47552.0
2025-05-29 12:35:00,19.87,19.88,19.85,19.86,41519.0,19.7026,19.7125,19.6828,19.6927,41519.0
2025-05-29 12:40:00,19.85,19.87,19.83,19.86,56021.0,19.6828,19.7026,19.6629,19.6927,56021.0
2025-05-29 12:45:00,19.87,19.87,19.85,19.86,83514.0,19.7026,19.7026,19.6828,19.6927,83514.0
2025-05-29 12:50:00,19.86,19.88,19.85,19.88,49047.0,19.6927,19.7125,19.6828,19.7125,49047.0
2025-05-29 12:55:00,19.88,19.93,19.87,19.92,73612.0,19.7125,19.7621,19.7026,19.7522,73612.0
2025-05-29 13:00:00,19.92,19.93,19.89,19.91,73671.0,19.7522,19.7621,19.7224,19.7423,73671.0
2025-05-29 13:05:00,19.91,19.92,19.89,19.91,66003.0,19.7423,19.7522,19.7224,19.7423,66003.0
2025-05-29 13:10:00,19.9,19.94,19.9,19.92,86448.0,19.7324,19.772,19.7324,19.7522,86448.0
2025-05-29 13:15:00,19.93,19.95,19.92,19.94,71079.0,19.7621,19.7819,19.7522,19.772,71079.0
2025-05-29 13:20:00,19.94,19.98,19.91,19.98,46429.0,19.772,19.8117,19.7423,19.8117,46429.0
2025-05-29 13:25:00,19.97,19.98,19.92,19.92,68272.0,19.8018,19.8117,19.7522,19.7522,68272.0
2025-05-29 13:30:00,19.92,19.97,19.92,19.96,61211.0,19.7522,19.8018,19.7522,19.7919,61211.0
2025-05-29 13:35:00,19.96,19.99,19.96,19.96,37755.0,19.7919,19.8216,19.7919,19.7919,37755.0
2025-05-29 13:40:00,19.96,19.98,19.96,19.96,55889.0,19.7919,19.8117,19.7919,19.7919,55889.0
2025-05-29 13:45:00,19.97,20.0,19.96,19.98,64121.0,19.8018,19.8315,19.7919,19.8117,64121.0
2025-05-29 13:50:00,19.98,20.03,19.97,19.98,103791.0,19.8117,19.8613,19.8018,19.8117,103791.0
2025-05-29 13:55:00,19.98,20.0,19.97,19.97,46531.0,19.8117,19.8315,19.8018,19.8018,46531.0
2025-05-29 14:00:00,19.98,20.03,19.97,20.02,40958.0,19.8117,19.8613,19.8018,19.8513,40958.0
2025-05-29 14:05:00,20.02,20.02,19.98,19.98,92540.0,19.8513,19.8513,19.8117,19.8117,92540.0
2025-05-29 14:10:00,19.99,19.99,19.97,19.98,85085.0,19.8216,19.8216,19.8018,19.8117,85085.0
2025-05-29 14:15:00,19.98,19.98,19.95,19.95,58756.0,19.8117,19.8117,19.7819,19.7819,58756.0
2025-05-29 14:20:00,19.95,19.95,19.91,19.92,69189.0,19.7819,19.7819,19.7423,19.7522,69189.0
2025-05-29 14:25:00,19.93,19.94,19.88,19.9,109680.0,19.7621,19.772,19.7125,19.7324,109680.0
2025-05-29 14:30:00,19.91,19.94,19.9,19.93,108117.0,19.7423,19.772,19.7324,19.7621,108117.0
2025-05-29 14:35:00,19.93,19.96,19.92,19.96,84909.0,19.7621,19.7919,19.7522,19.7919,84909.0
2025-05-29 14:40:00,19.96,19.99,19.92,19.96,362667.0,19.7919,19.8216,19.7522,19.7919,362667.0
2025-05-29 14:45:00,19.96,20.03,19.96,20.03,309879.0,19.7919,19.8613,19.7919,19.8613,309879.0
2025-05-29 14:50:00,20.03,20.03,20.0,20.01,46275.0,19.8613,19.8613,19.8315,19.8414,46275.0
2025-05-29 14:55:00,20.01,20.03,19.98,20.0,700859.0,19.8414,19.8613,19.8117,19.8315,700859.0
2025-05-29 15:00:00,20.01,20.03,19.99,20.02,490086.0,19.8414,19.8613,19.8216,19.8513,490086.0
2025-05-29 15:05:00,20.03,20.03,19.99,20.01,180488.0,19.8613,19.8613,19.8216,19.8414,180488.0
2025-05-29 15:10:00,20.01,20.05,20.01,20.01,116108.0,19.8414,19.8811,19.8414,19.8414,116108.0
2025-05-29 15:15:00,20.02,20.02,20.01,20.02,88985.0,19.8513,19.8513,19.8414,19.8513,88985.0
2025-05-29 15:20:00,20.02,20.08,20.01,20.07,622517.0,19.8513,19.9108,19.8414,19.9009,622517.0
2025-05-29 15:25:00,20.07,20.08,20.01,20.02,384891.0,19.9009,19.9108,19.8414,19.8513,384891.0
2025-05-29 15:30:00,20.02,20.03,20.0,20.03,351498.0,19.8513,19.8613,19.8315,19.8613,351498.0
2025-05-29 15:35:00,20.03,20.06,20.01,20.05,264117.0,19.8613,19.891,19.8414,19.8811,264117.0
2025-05-29 15:40:00,20.05,20.11,20.05,20.09,526327.0,19.8811,19.9406,19.8811,19.9208,526327.0
2025-05-29 15:45:00,20.09,20.1,20.05,20.06,966885.0,19.9208,19.9307,19.8811,19.891,966885.0
2025-05-29 15:50:00,20.05,20.12,20.03,20.05,1093827.0,19.8811,19.9505,19.8613,19.8811,1093827.0
2025-05-29 15:55:00,20.05,20.09,20.03,20.08,897923.0,19.8811,19.9208,19.8613,19.9108,897923.0
2025-05-30 09:30:00,19.87,19.92,19.62,19.64,389128.0,19.7026,19.7522,19.4547,19.4745,389128.0
2025-05-30 09:35:00,19.64,19.68,19.58,19.62,200892.0,19.4745,19.5142,19.4151,19.4547,200892.0
2025-05-30 09:40:00,19.63,19.7,19.62,19.66,114395.0,19.4646,19.534,19.4547,19.4944,114395.0
2025-05-30 09:45:00,19.66,19.74,19.64,19.67,206529.0,19.4944,19.5737,19.4745,19.5043,206529.0
2025-05-30 09:50:00,19.67,19.7,19.64,19.69,64720.0,19.5043,19.534,19.4745,19.5241,64720.0
2025-05-30 09:55:00,19.68,19.71,19.63,19.64,69015.0,19.5142,19.544,19.4646,19.4745,69015.0
2025-05-30 10:00:00,19.65,19.72,19.65,19.68,60251.0,19.4845,19.5539,19.4845,19.5142,60251.0
2025-05-30 10:05:00,19.68,19.74,19.67,19.71,92961.0,19.5142,19.5737,19.5043,19.544,92961.0
2025-05-30 10:10:00,19.71,19.74,19.66,19.71,148639.0,19.544,19.5737,19.4944,19.544,148639.0
2025-05-30 10:15:00,19.7,19.73,19.69,19.72,116255.0,19.534,19.5638,19.5241,19.5539,116255.0
2025-05-30 10:20:00,19.73,19.76,19.7,19.73,67612.0,19.5638,19.5935,19.534,19.5638,67612.0
2025-05-30 10:25:00,19.73,19.75,19.71,19.74,41952.0,19.5638,19.5836,19.544,19.5737,41952.0
2025-05-30 10:30:00,19.73,19.79,19.73,19.73,194761.0,19.5638,19.6233,19.5638,19.5638,194761.0
2025-05-30 10:35:00,19.73,19.76,19.69,19.75,189914.0,19.5638,19.5935,19.5241,19.5836,189914.0
2025-05-30 10:40:00,19.76,19.76,19.65,19.67,106915.0,19.5935,19.5935,19.4845,19.5043,106915.0
2025-05-30 10:45:00,19.67,19.67,19.64,19.64,92627.0,19.5043,19.5043,19.4745,19.4745,92627.0
2025-05-30 10:50:00,19.64,19.66,19.61,19.64,87289.0,19.4745,19.4944,19.4448,19.4745,87289.0
2025-05-30 10:55:00,19.64,19.7,19.62,19.64,189277.0,19.4745,19.534,19.4547,19.4745,189277.0
2025-05-30 11:00:00,19.64,19.68,19.63,19.67,109917.0,19.4745,19.5142,19.4646,19.5043,109917.0
2025-05-30 11:05:00,19.67,19.72,19.64,19.66,98554.0,19.5043,19.5539,19.4745,19.4944,98554.0
2025-05-30 11:10:00,19.66,19.67,19.6,19.64,106455.0,19.4944,19.5043,19.4349,19.4745,106455.0
2025-05-30 11:15:00,19.64,19.66,19.59,19.64,154376.0,19.4745,19.4944,19.425,19.4745,154376.0
2025-05-30 11:20:00,19.64,19.68,19.63,19.66,88984.0,19.4745,19.5142,19.4646,19.4944,88984.0
2025-05-30 11:25:00,19.66,19.7,19.65,19.68,88998.0,19.4944,19.534,19.4845,19.5142,88998.0
2025-05-30 11:30:00,19.68,19.7,19.6,19.62,161868.0,19.5142,19.534,19.4349,19.4547,161868.0
2025-05-30 11:35:00,19.61,19.65,19.61,19.62,168534.0,19.4448,19.4845,19.4448,19.4547,168534.0
2025-05-30 11:40:00,19.62,19.62,19.55,19.57,110495.0,19.4547,19.4547,19.3853,19.4051,110495.0
2025-05-30 11:45:00,19.57,19.58,19.55,19.58,131911.0,19.4051,19.4151,19.3853,19.4151,131911.0
2025-05-30 11:50:00,19.57,19.6,19.55,19.57,178452.0,19.4051,19.4349,19.3853,19.4051,178452.0
2025-05-30 11:55:00,19.57,19.58,19.53,19.54,38966.0,19.4051,19.4151,19.3655,19.3754,38966.0
2025-05-30 12:00:00,19.54,19.55,19.53,19.55,65437.0,19.3754,19.3853,19.3655,19.3853,65437.0
2025-05-30 12:05:00,19.55,19.59,19.54,19.57,53110.0,19.3853,19.425,19.3754,19.4051,53110.0
2025-05-30 12:10:00,19.58,19.61,19.58,19.6,68681.0,19.4151,19.4448,19.4151,19.4349,68681.0
2025-05-30 12:15:00,19.59,19.6,19.53,19.55,77888.0,19.425,19.4349,19.3655,19.3853,77888.0
2025-05-30 12:20:00,19.55,19.58,19.52,19.54,55932.0,19.3853,19.4151,19.3556,19.3754,55932.0
2025-05-30 12:25:00,19.54,19.55,19.46,19.48,167449.0,19.3754,19.3853,19.2961,19.3159,167449.0
2025-05-30 12:30:00,19.48,19.5,19.45,19.5,87876.0,19.3159,19.3357,19.2861,19.3357,87876.0
2025-05-30 12:35:00,19.49,19.55,19.47,19.55,101085.0,19.3258,19.3853,19.306,19.3853,101085.0
2025-05-30 12:40:00,19.55,19.59,19.52,19.53,126774.0,19.3853,19.425,19.3556,19.3655,126774.0
2025-05-30 12:45:00,19.53,19.53,19.49,19.5,73140.0,19.3655,19.3655,19.3258,19.3357,73140.0
2025-05-30 12:50:00,19.5,19.5,19.44,19.45,44996.0,19.3357,19.3357,19.2762,19.2861,44996.0
2025-05-30 12:55:00,19.45,19.49,19.44,19.48,49237.0,19.2861,19.3258,19.2762,19.3159,49237.0
2025-05-30 13:00:00,19.48,19.54,19.46,19.54,51871.0,19.3159,19.3754,19.2961,19.3754,51871.0
2025-05-30 13:05:00,19.55,19.58,19.53,19.55,79540.0,19.3853,19.4151,19.3655,19.3853,79540.0
2025-05-30 13:10:00,19.54,19.55,19.52,19.53,89984.0,19.3754,19.3853,19.3556,19.3655,89984.0
2025-05-30 13:15:00,19.53,19.55,19.51,19.55,46234.0,19.3655,19.3853,19.3456,19.3853,46234.0
2025-05-30 13:20:00,19.55,19.57,19.53,19.56,78104.0,19.3853,19.4051,19.3655,19.3952,78104.0
2025-05-30 13:25:00,19.55,19.57,19.53,19.56,64156.0,19.3853,19.4051,19.3655,19.3952,64156.0
2025-05-30 13:30:00,19.56,19.62,19.55,19.61,220600.0,19.3952,19.4547,19.3853,19.4448,220600.0
2025-05-30 13:35:00,19.61,19.63,19.59,19.62,86347.0,19.4448,19.4646,19.425,19.4547,86347.0
2025-05-30 13:40:00,19.61,19.62,19.58,19.59,43557.0,19.4448,19.4547,19.4151,19.425,43557.0
2025-05-30 13:45:00,19.59,19.59,19.55,19.55,34437.0,19.425,19.425,19.3853,19.3853,34437.0
2025-05-30 13:50:00,19.55,19.6,19.55,19.58,57423.0,19.3853,19.4349,19.3853,19.4151,57423.0
2025-05-30 13:55:00,19.57,19.58,19.54,19.55,40195.0,19.4051,19.4151,19.3754,19.3853,40195.0
2025-05-30 14:00:00,19.56,19.6,19.56,19.59,87091.0,19.3952,19.4349,19.3952,19.425,87091.0
2025-05-30 14:05:00,19.59,19.6,19.57,19.6,71037.0,19.425,19.4349,19.4051,19.4349,71037.0
2025-05-30 14:10:00,19.6,19.62,19.59,19.6,194537.0,19.4349,19.4547,19.425,19.4349,194537.0
2025-05-30 14:15:00,19.61,19.66,19.58,19.64,453232.0,19.4448,19.4944,19.4151,19.4745,453232.0
2025-05-30 14:20:00,19.65,19.65,19.6,19.62,175490.0,19.4845,19.4845,19.4349,19.4547,175490.0
2025-05-30 14:25:00,19.62,19.63,19.57,19.59,248031.0,19.4547,19.4646,19.4051,19.425,248031.0
2025-05-30 14:30:00,19.59,19.63,19.57,19.59,362425.0,19.425,19.4646,19.4051,19.425,362425.0
2025-05-30 14:35:00,19.59,19.61,19.58,19.6,125507.0,19.425,19.4448,19.4151,19.4349,125507.0
2025-05-30 14:40:00,19.6,19.6,19.58,19.6,105389.0,19.4349,19.4349,19.4151,19.4349,105389.0
2025-05-30 14:45:00,19.6,19.62,19.59,19.62,142492.0,19.4349,19.4547,19.425,19.4547,142492.0
2025-05-30 14:50:00,19.62,19.71,19.6,19.68,619900.0,19.4547,19.544,19.4349,19.5142,619900.0
2025-05-30 14:55:00,19.68,19.69,19.66,19.66,159556.0,19.5142,19.5241,19.4944,19.4944,159556.0
2025-05-30 15:00:00,19.66,19.71,19.65,19.7,130480.0,19.4944,19.544,19.4845,19.534,130480.0
2025-05-30 15:05:00,19.7,19.73,19.69,19.71,177867.0,19.534,19.5638,19.5241,19.544,177867.0
2025-05-30 15:10:00,19.7,19.73,19.69,19.73,147905.0,19.534,19.5638,19.5241,19.5638,147905.0
2025-05-30 15:15:00,19.73,19.74,19.71,19.73,220622.0,19.5638,19.5737,19.544,19.5638,220622.0
2025-05-30 15:20:00,19.73,19.74,19.71,19.74,84433.0,19.5638,19.5737,19.544,19.5737,84433.0
2025-05-30 15:25:00,19.73,19.76,19.72,19.73,181374.0,19.5638,19.5935,19.5539,19.5638,181374.0
2025-05-30 15:30:00,19.72,19.75,19.69,19.75,249070.0,19.5539,19.5836,19.5241,19.5836,249070.0
2025-05-30 15:35:00,19.75,19.76,19.71,19.71,252051.0,19.5836,19.5935,19.544,19.544,252051.0
2025-05-30 15:40:00,19.71,19.72,19.65,19.66,162087.0,19.544,19.5539,19.4845,19.4944,162087.0
2025-05-30 15:45:00,19.66,19.68,19.62,19.67,347554.0,19.4944,19.5142,19.4547,19.5043,347554.0
2025-05-30 15:50:00,19.66,19.69,19.64,19.69,438738.0,19.4944,19.5241,19.4745,19.5241,438738.0
2025-05-30 15:55:00,19.69,19.73,19.59,19.6,1844996.0,19.5241,19.5638,19.425,19.4349,1844996.0
2025-06-02 09:30:00,20.11,20.12,19.78,19.86,598041.0,19.9406,19.9505,19.6134,19.6927,598041.0
2025-06-02 09:35:00,19.86,19.91,19.81,19.85,171702.0,19.6927,19.7423,19.6431,19.6828,171702.0
2025-06-02 09:40:00,19.86,19.86,19.68,19.7,247284.0,19.6927,19.6927,19.5142,19.534,247284.0
2025-06-02 09:45:00,19.7,19.71,19.55,19.6,187250.0,19.534,19.544,19.3853,19.4349,187250.0
2025-06-02 09:50:00,19.6,19.7,19.52,19.69,172572.0,19.4349,19.534,19.3556,19.5241,172572.0
2025-06-02 09:55:00,19.68,19.8,19.67,19.7,255879.0,19.5142,19.6332,19.5043,19.534,255879.0
2025-06-02 10:00:00,19.71,19.76,19.62,19.69,163635.0,19.544,19.5935,19.4547,19.5241,163635.0
2025-06-02 10:05:00,19.69,19.77,19.68,19.7,126462.0,19.5241,19.6035,19.5142,19.534,126462.0
2025-06-02 10:10:00,19.7,19.83,19.69,19.76,89139.0,19.534,19.6629,19.5241,19.5935,89139.0
2025-06-02 10:15:00,19.76,19.8,19.73,19.75,222825.0,19.5935,19.6332,19.5638,19.5836,222825.0
2025-06-02 10:20:00,19.74,19.87,19.73,19.79,107380.0,19.5737,19.7026,19.5638,19.6233,107380.0
2025-06-02 10:25:00,19.79,19.84,19.76,19.84,68470.0,19.6233,19.6729,19.5935,19.6729,68470.0
2025-06-02 10:30:00,19.84,19.88,19.81,19.88,237999.0,19.6729,19.7125,19.6431,19.7125,237999.0
2025-06-02 10:35:00,19.88,19.9,19.85,19.88,125031.0,19.7125,19.7324,19.6828,19.7125,125031.0
2025-06-02 10:40:00,19.88,19.97,19.88,19.96,201661.0,19.7125,19.8018,19.7125,19.7919,201661.0
2025-06-02 10:45:00,19.96,20.01,19.94,20.0,423745.0,19.7919,19.8414,19.772,19.8315,423745.0
2025-06-02 10:50:00,20.0,20.0,19.9,19.98,155960.0,19.8315,19.8315,19.7324,19.8117,155960.0
2025-06-02 10:55:00,19.97,20.02,19.94,19.96,209033.0,19.8018,19.8513,19.772,19.7919,209033.0
2025-06-02 11:00:00,19.96,19.99,19.92,19.93,192640.0,19.7919,19.8216,19.7522,19.7621,192640.0
2025-06-02 11:05:00,19.94,19.97,19.89,19.92,201436.0,19.772,19.8018,19.7224,19.7522,201436.0
2025-06-02 11:10:00,19.92,19.98,19.91,19.95,150116.0,19.7522,19.8117,19.7423,19.7819,150116.0
2025-06-02 11:15:00,19.95,19.98,19.92,19.96,140805.0,19.7819,19.8117,19.7522,19.7919,140805.0
2025-06-02 11:20:00,19.96,19.97,19.94,19.95,105568.0,19.7919,19.8018,19.772,19.7819,105568.0
2025-06-02 11:25:00,19.95,19.95,19.89,19.92,112818.0,19.7819,19.7819,19.7224,19.7522,112818.0
2025-06-02 11:30:00,19.92,19.96,19.9,19.91,82709.0,19.7522,19.7919,19.7324,19.7423,82709.0
2025-06-02 11:35:00,19.9,19.92,19.9,19.92,41436.0,19.7324,19.7522,19.7324,19.7522,41436.0
2025-06-02 11:40:00,19.92,19.96,19.89,19.96,68488.0,19.7522,19.7919,19.7224,19.7919,68488.0
2025-06-02 11:45:00,19.96,19.99,19.94,19.97,86676.0,19.7919,19.8216,19.772,19.8018,86676.0
2025-06-02 11:50:00,19.96,20.02,19.96,20.01,53829.0,19.7919,19.8513,19.7919,19.8414,53829.0
2025-06-02 11:55:00,20.01,20.05,20.01,20.05,62430.0,19.8414,19.8811,19.8414,19.8811,62430.0
2025-06-02 12:00:00,20.05,20.07,20.01,20.05,381138.0,19.8811,19.9009,19.8414,19.8811,381138.0
2025-06-02 12:05:00,20.05,20.05,19.99,20.0,60205.0,19.8811,19.8811,19.8216,19.8315,60205.0
2025-06-02 12:10:00,20.0,20.07,19.99,20.05,102244.0,19.8315,19.9009,19.8216,19.8811,102244.0
2025-06-02 12:15:00,20.05,20.06,20.03,20.05,63059.0,19.8811,19.891,19.8613,19.8811,63059.0
2025-06-02 12:20:00,20.04,20.05,20.03,20.05,41001.0,19.8712,19.8811,19.8613,19.8811,41001.0
2025-06-02 12:25:00,20.05,20.1,20.04,20.1,165934.0,19.8811,19.9307,19.8712,19.9307,165934.0
2025-06-02 12:30:00,20.1,20.14,20.1,20.13,93550.0,19.9307,19.9703,19.9307,19.9604,93550.0
2025-06-02 12:35:00,20.13,20.14,20.09,20.1,80929.0,19.9604,19.9703,19.9208,19.9307,80929.0
2025-06-02 12:40:00,20.09,20.1,20.07,20.1,65594.0,19.9208,19.9307,19.9009,19.9307,65594.0
2025-06-02 12:45:00,20.1,20.11,20.09,20.1,99101.0,19.9307,19.9406,19.9208,19.9307,99101.0
2025-06-02 12:50:00,20.1,20.13,20.08,20.13,228319.0,19.9307,19.9604,19.9108,19.9604,228319.0
2025-06-02 12:55:00,20.13,20.13,20.11,20.11,56057.0,19.9604,19.9604,19.9406,19.9406,56057.0
2025-06-02 13:00:00,20.11,20.13,20.11,20.13,44442.0,19.9406,19.9604,19.9406,19.9604,44442.0
2025-06-02 13:05:00,20.13,20.13,20.05,20.07,115009.0,19.9604,19.9604,19.8811,19.9009,115009.0
2025-06-02 13:10:00,20.07,20.1,20.05,20.09,38894.0,19.9009,19.9307,19.8811,19.9208,38894.0
2025-06-02 13:15:00,20.09,20.11,20.07,20.08,89628.0,19.9208,19.9406,19.9009,19.9108,89628.0
2025-06-02 13:20:00,20.07,20.09,20.05,20.07,89083.0,19.9009,19.9208,19.8811,19.9009,89083.0
2025-06-02 13:25:00,20.07,20.08,20.03,20.06,160842.0,19.9009,19.9108,19.8613,19.891,160842.0
2025-06-02 13:30:00,20.05,20.09,20.05,20.05,55594.0,19.8811,19.9208,19.8811,19.8811,55594.0
2025-06-02 13:35:00,20.05,20.06,20.04,20.05,25834.0,19.8811,19.891,19.8712,19.8811,25834.0
2025-06-02 13:40:00,20.05,20.06,20.01,20.03,70365.0,19.8811,19.891,19.8414,19.8613,70365.0
2025-06-02 13:45:00,20.02,20.04,20.01,20.03,44504.0,19.8513,19.8712,19.8414,19.8613,44504.0
2025-06-02 13:50:00,20.02,20.03,19.99,20.0,69603.0,19.8513,19.8613,19.8216,19.8315,69603.0
2025-06-02 13:55:00,20.0,20.02,19.99,20.02,26762.0,19.8315,19.8513,19.8216,19.8513,26762.0
2025-06-02 14:00:00,20.02,20.04,19.89,19.92,353935.0,19.8513,19.8712,19.7224,19.7522,353935.0
2025-06-02 14:05:00,19.92,19.93,19.85,19.88,143575.0,19.7522,19.7621,19.6828,19.7125,143575.0
2025-06-02 14:10:00,19.87,19.9,19.83,19.88,194600.0,19.7026,19.7324,19.6629,19.7125,194600.0
2025-06-02 14:15:00,19.88,19.95,19.87,19.93,143566.0,19.7125,19.7819,19.7026,19.7621,143566.0
2025-06-02 14:20:00,19.93,19.98,19.91,19.96,100194.0,19.7621,19.8117,19.7423,19.7919,100194.0
2025-06-02 14:25:00,19.97,19.99,19.95,19.95,105428.0,19.8018,19.8216,19.7819,19.7819,105428.0
2025-06-02 14:30:00,19.96,19.99,19.95,19.98,43265.0,19.7919,19.8216,19.7819,19.8117,43265.0
2025-06-02 14:35:00,19.98,19.99,19.96,19.98,81852.0,19.8117,19.8216,19.7919,19.8117,81852.0
2025-06-02 14:40:00,19.98,20.0,19.96,19.98,91664.0,19.8117,19.8315,19.7919,19.8117,91664.0
2025-06-02 14:45:00,19.98,19.98,19.96,19.98,30531.0,19.8117,19.8117,19.7919,19.8117,30531.0
2025-06-02 14:50:00,19.98,19.98,19.95,19.98,52526.0,19.8117,19.8117,19.7819,19.8117,52526.0
2025-06-02 14:55:00,19.98,19.98,19.96,19.96,71973.0,19.8117,19.8117,19.7919,19.7919,71973.0
2025-06-02 15:00:00,19.96,20.0,19.95,20.0,55829.0,19.7919,19.8315,19.7819,19.8315,55829.0
2025-06-02 15:05:00,20.0,20.0,19.98,19.98,71662.0,19.8315,19.8315,19.8117,19.8117,71662.0
2025-06-02 15:10:00,19.99,20.01,19.98,19.98,73797.0,19.8216,19.8414,19.8117,19.8117,73797.0
2025-06-02 15:15:00,19.98,20.02,19.98,20.01,106210.0,19.8117,19.8513,19.8117,19.8414,106210.0
2025-06-02 15:20:00,20.01,20.03,20.0,20.03,78981.0,19.8414,19.8613,19.8315,19.8613,78981.0
2025-06-02 15:25:00,20.02,20.04,20.01,20.02,135684.0,19.8513,19.8712,19.8414,19.8513,135684.0
2025-06-02 15:30:00,20.02,20.03,19.97,19.98,128759.0,19.8513,19.8613,19.8018,19.8117,128759.0
2025-06-02 15:35:00,19.98,19.99,19.96,19.98,81881.0,19.8117,19.8216,19.7919,19.8117,81881.0
2025-06-02 15:40:00,19.98,20.01,19.98,19.98,120655.0,19.8117,19.8414,19.8117,19.8117,120655.0
2025-06-02 15:45:00,19.99,20.01,19.98,19.98,99793.0,19.8216,19.8414,19.8117,19.8117,99793.0
2025-06-02 15:50:00,19.98,20.02,19.95,19.96,234264.0,19.8117,19.8513,19.7819,19.7919,234264.0
2025-06-02 15:55:00,19.96,20.02,19.94,20.01,854748.0,19.7919,19.8513,19.772,19.8414,854748.0
2025-06-03 09:30:00,19.99,20.01,19.64,19.66,510071.0,19.8216,19.8414,19.4745,19.4944,510071.0
2025-06-03 09:35:00,19.66,19.78,19.64,19.77,214943.0,19.4944,19.6134,19.4745,19.6035,214943.0
2025-06-03 09:40:00,19.77,19.86,19.76,19.86,77517.0,19.6035,19.6927,19.5935,19.6927,77517.0
2025-06-03 09:45:00,19.86,20.02,19.85,19.98,106287.0,19.6927,19.8513,19.6828,19.8117,106287.0
2025-06-03 09:50:00,19.98,20.07,19.96,20.06,82477.0,19.8117,19.9009,19.7919,19.891,82477.0
2025-06-03 09:55:00,20.06,20.06,19.95,19.96,96497.0,19.891,19.891,19.7819,19.7919,96497.0
2025-06-03 10:00:00,19.97,20.1,19.97,20.06,55437.0,19.8018,19.9307,19.8018,19.891,55437.0
2025-06-03 10:05:00,20.06,20.13,20.0,20.13,70632.0,19.891,19.9604,19.8315,19.9604,70632.0
2025-06-03 10:10:00,20.12,20.13,20.06,20.07,72281.0,19.9505,19.9604,19.891,19.9009,72281.0
2025-06-03 10:15:00,20.08,20.18,20.05,20.18,64176.0,19.9108,20.01,19.8811,20.01,64176.0
2025-06-03 10:20:00,20.17,20.25,20.16,20.24,127251.0,20.0001,20.0794,19.9902,20.0695,127251.0
2025-06-03 10:25:00,20.24,20.29,20.23,20.28,95729.0,20.0695,20.1191,20.0596,20.1092,95729.0
2025-06-03 10:30:00,20.28,20.33,20.24,20.27,114715.0,20.1092,20.1587,20.0695,20.0992,114715.0
2025-06-03 10:35:00,20.27,20.35,20.24,20.35,90658.0,20.0992,20.1786,20.0695,20.1786,90658.0
2025-06-03 10:40:00,20.35,20.43,20.35,20.42,89360.0,20.1786,20.2579,20.1786,20.248,89360.0
2025-06-03 10:45:00,20.42,20.43,20.29,20.36,168434.0,20.248,20.2579,20.1191,20.1885,168434.0
2025-06-03 10:50:00,20.36,20.39,20.33,20.38,138520.0,20.1885,20.2182,20.1587,20.2083,138520.0
2025-06-03 10:55:00,20.38,20.4,20.34,20.4,138583.0,20.2083,20.2281,20.1687,20.2281,138583.0
2025-06-03 11:00:00,20.39,20.48,20.39,20.46,119729.0,20.2182,20.3075,20.2182,20.2876,119729.0
2025-06-03 11:05:00,20.46,20.51,20.46,20.48,425658.0,20.2876,20.3372,20.2876,20.3075,425658.0
2025-06-03 11:10:00,20.49,20.58,20.48,20.48,439513.0,20.3174,20.4066,20.3075,20.3075,439513.0
2025-06-03 11:15:00,20.49,20.49,20.45,20.47,67113.0,20.3174,20.3174,20.2777,20.2976,67113.0
2025-06-03 11:20:00,20.47,20.56,20.46,20.56,232378.0,20.2976,20.3868,20.2876,20.3868,232378.0
2025-06-03 11:25:00,20.56,20.62,20.55,20.62,141304.0,20.3868,20.4463,20.3769,20.4463,141304.0
2025-06-03 11:30:00,20.62,20.64,20.59,20.61,141094.0,20.4463,20.4661,20.4165,20.4364,141094.0
2025-06-03 11:35:00,20.62,20.65,20.59,20.64,72503.0,20.4463,20.476,20.4165,20.4661,72503.0
2025-06-03 11:40:00,20.64,20.64,20.57,20.57,69086.0,20.4661,20.4661,20.3967,20.3967,69086.0
2025-06-03 11:45:00,20.57,20.65,20.55,20.64,62229.0,20.3967,20.476,20.3769,20.4661,62229.0
2025-06-03 11:50:00,20.64,20.65,20.56,20.62,68075.0,20.4661,20.476,20.3868,20.4463,68075.0
2025-06-03 11:55:00,20.61,20.64,20.59,20.64,38860.0,20.4364,20.4661,20.4165,20.4661,38860.0
2025-06-03 12:00:00,20.63,20.65,20.62,20.64,123182.0,20.4562,20.476,20.4463,20.4661,123182.0
2025-06-03 12:05:00,20.64,20.64,20.59,20.61,63835.0,20.4661,20.4661,20.4165,20.4364,63835.0
2025-06-03 12:10:00,20.6,20.63,20.58,20.63,82138.0,20.4265,20.4562,20.4066,20.4562,82138.0
2025-06-03 12:15:00,20.63,20.65,20.58,20.65,299495.0,20.4562,20.476,20.4066,20.476,299495.0
2025-06-03 12:20:00,20.64,20.67,20.61,20.63,70138.0,20.4661,20.4959,20.4364,20.4562,70138.0
2025-06-03 12:25:00,20.63,20.64,20.61,20.61,63067.0,20.4562,20.4661,20.4364,20.4364,63067.0
2025-06-03 12:30:00,20.61,20.66,20.61,20.62,67378.0,20.4364,20.486,20.4364,20.4463,67378.0
2025-06-03 12:35:00,20.63,20.63,20.56,20.57,30551.0,20.4562,20.4562,20.3868,20.3967,30551.0
2025-06-03 12:40:00,20.57,20.63,20.57,20.61,132775.0,20.3967,20.4562,20.3967,20.4364,132775.0
2025-06-03 12:45:00,20.61,20.63,20.59,20.6,50710.0,20.4364,20.4562,20.4165,20.4265,50710.0
2025-06-03 12:50:00,20.6,20.62,20.57,20.58,101392.0,20.4265,20.4463,20.3967,20.4066,101392.0
2025-06-03 12:55:00,20.57,20.62,20.57,20.62,38590.0,20.3967,20.4463,20.3967,20.4463,38590.0
2025-06-03 13:00:00,20.62,20.64,20.59,20.61,85700.0,20.4463,20.4661,20.4165,20.4364,85700.0
2025-06-03 13:05:00,20.61,20.66,20.6,20.64,179714.0,20.4364,20.486,20.4265,20.4661,179714.0
2025-06-03 13:10:00,20.64,20.66,20.59,20.63,103315.0,20.4661,20.486,20.4165,20.4562,103315.0
2025-06-03 13:15:00,20.62,20.65,20.6,20.64,64017.0,20.4463,20.476,20.4265,20.4661,64017.0
2025-06-03 13:20:00,20.64,20.64,20.56,20.57,34974.0,20.4661,20.4661,20.3868,20.3967,34974.0
2025-06-03 13:25:00,20.57,20.58,20.54,20.55,106847.0,20.3967,20.4066,20.367,20.3769,106847.0
2025-06-03 13:30:00,20.56,20.58,20.54,20.57,78495.0,20.3868,20.4066,20.367,20.3967,78495.0
2025-06-03 13:35:00,20.58,20.58,20.55,20.57,69774.0,20.4066,20.4066,20.3769,20.3967,69774.0
2025-06-03 13:40:00,20.57,20.59,20.55,20.57,60362.0,20.3967,20.4165,20.3769,20.3967,60362.0
2025-06-03 13:45:00,20.57,20.58,20.55,20.55,41697.0,20.3967,20.4066,20.3769,20.3769,41697.0
2025-06-03 13:50:00,20.55,20.56,20.52,20.55,70884.0,20.3769,20.3868,20.3471,20.3769,70884.0
2025-06-03 13:55:00,20.55,20.55,20.49,20.53,89214.0,20.3769,20.3769,20.3174,20.3571,89214.0
2025-06-03 14:00:00,20.52,20.54,20.48,20.54,117797.0,20.3471,20.367,20.3075,20.367,117797.0
2025-06-03 14:05:00,20.54,20.55,20.49,20.54,58715.0,20.367,20.3769,20.3174,20.367,58715.0
2025-06-03 14:10:00,20.54,20.55,20.51,20.52,45014.0,20.367,20.3769,20.3372,20.3471,45014.0
2025-06-03 14:15:00,20.52,20.53,20.5,20.52,131783.0,20.3471,20.3571,20.3273,20.3471,131783.0
2025-06-03 14:20:00,20.52,20.54,20.5,20.52,127987.0,20.3471,20.367,20.3273,20.3471,127987.0
2025-06-03 14:25:00,20.52,20.54,20.5,20.53,114849.0,20.3471,20.367,20.3273,20.3571,114849.0
2025-06-03 14:30:00,20.54,20.56,20.52,20.55,57035.0,20.367,20.3868,20.3471,20.3769,57035.0
2025-06-03 14:35:00,20.55,20.56,20.53,20.54,72325.0,20.3769,20.3868,20.3571,20.367,72325.0
2025-06-03 14:40:00,20.54,20.55,20.53,20.55,53738.0,20.367,20.3769,20.3571,20.3769,53738.0
2025-06-03 14:45:00,20.55,20.58,20.54,20.55,66789.0,20.3769,20.4066,20.367,20.3769,66789.0
2025-06-03 14:50:00,20.56,20.56,20.51,20.54,94925.0,20.3868,20.3868,20.3372,20.367,94925.0
2025-06-03 14:55:00,20.54,20.54,20.51,20.53,49181.0,20.367,20.367,20.3372,20.3571,49181.0
2025-06-03 15:00:00,20.53,20.57,20.52,20.55,85203.0,20.3571,20.3967,20.3471,20.3769,85203.0
2025-06-03 15:05:00,20.56,20.58,20.52,20.55,99995.0,20.3868,20.4066,20.3471,20.3769,99995.0
2025-06-03 15:10:00,20.54,20.58,20.52,20.55,228826.0,20.367,20.4066,20.3471,20.3769,228826.0
2025-06-03 15:15:00,20.55,20.56,20.52,20.55,127596.0,20.3769,20.3868,20.3471,20.3769,127596.0
2025-06-03 15:20:00,20.55,20.55,20.5,20.51,57689.0,20.3769,20.3769,20.3273,20.3372,57689.0
2025-06-03 15:25:00,20.51,20.53,20.49,20.51,93025.0,20.3372,20.3571,20.3174,20.3372,93025.0
2025-06-03 15:30:00,20.51,20.53,20.49,20.52,171280.0,20.3372,20.3571,20.3174,20.3471,171280.0
2025-06-03 15:35:00,20.52,20.53,20.5,20.51,158164.0,20.3471,20.3571,20.3273,20.3372,158164.0
2025-06-03 15:40:00,20.51,20.53,20.5,20.53,163237.0,20.3372,20.3571,20.3273,20.3571,163237.0
2025-06-03 15:45:00,20.53,20.55,20.47,20.48,181028.0,20.3571,20.3769,20.2976,20.3075,181028.0
2025-06-03 15:50:00,20.48,20.48,20.42,20.43,544156.0,20.3075,20.3075,20.248,20.2579,544156.0
2025-06-03 15:55:00,20.43,20.46,20.42,20.42,1269417.0,20.2579,20.2876,20.248,20.248,1269417.0
2025-06-04 09:30:00,20.25,20.38,20.16,20.37,290518.0,20.25,20.38,20.16,20.37,290518.0
2025-06-04 09:35:00,20.36,20.39,20.31,20.38,54601.0,20.36,20.39,20.31,20.38,54601.0
2025-06-04 09:40:00,20.38,20.47,20.38,20.45,64890.0,20.38,20.47,20.38,20.45,64890.0
2025-06-04 09:45:00,20.45,20.54,20.41,20.53,91428.0,20.45,20.54,20.41,20.53,91428.0
2025-06-04 09:50:00,20.53,20.53,20.44,20.49,110192.0,20.53,20.53,20.44,20.49,110192.0
2025-06-04 09:55:00,20.49,20.51,20.38,20.39,77111.0,20.49,20.51,20.38,20.39,77111.0
2025-06-04 10:00:00,20.38,20.46,20.33,20.44,110361.0,20.38,20.46,20.33,20.44,110361.0
2025-06-04 10:05:00,20.44,20.5,20.39,20.5,81751.0,20.44,20.5,20.39,20.5,81751.0
2025-06-04 10:10:00,20.51,20.52,20.4,20.43,92888.0,20.51,20.52,20.4,20.43,92888.0
2025-06-04 10:15:00,20.43,20.6,20.43,20.57,80277.0,20.43,20.6,20.43,20.57,80277.0
2025-06-04 10:20:00,20.57,20.58,20.45,20.54,60340.0,20.57,20.58,20.45,20.54,60340.0
2025-06-04 10:25:00,20.55,20.58,20.5,20.5,65647.0,20.55,20.58,20.5,20.5,65647.0
2025-06-04 10:30:00,20.5,20.5,20.43,20.43,115028.0,20.5,20.5,20.43,20.43,115028.0
2025-06-04 10:35:00,20.44,20.47,20.39,20.39,79787.0,20.44,20.47,20.39,20.39,79787.0
2025-06-04 10:40:00,20.39,20.43,20.34,20.39,123415.0,20.39,20.43,20.34,20.39,123415.0
2025-06-04 10:45:00,20.39,20.42,20.38,20.38,119175.0,20.39,20.42,20.38,20.38,119175.0
2025-06-04 10:50:00,20.38,20.44,20.36,20.42,102700.0,20.38,20.44,20.36,20.42,102700.0
2025-06-04 10:55:00,20.41,20.41,20.36,20.39,97828.0,20.41,20.41,20.36,20.39,97828.0
2025-06-04 11:00:00,20.39,20.4,20.35,20.38,61070.0,20.39,20.4,20.35,20.38,61070.0
2025-06-04 11:05:00,20.38,20.42,20.35,20.39,123733.0,20.38,20.42,20.35,20.39,123733.0
2025-06-04 11:10:00,20.4,20.42,20.36,20.37,88922.0,20.4,20.42,20.36,20.37,88922.0
2025-06-04 11:15:00,20.38,20.42,20.16,20.22,462319.0,20.38,20.42,20.16,20.22,462319.0
2025-06-04 11:20:00,20.23,20.23,20.05,20.11,629832.0,20.23,20.23,20.05,20.11,629832.0
2025-06-04 11:25:00,20.11,20.18,20.06,20.14,308094.0,20.11,20.18,20.06,20.14,308094.0
2025-06-04 11:30:00,20.14,20.15,20.06,20.07,214570.0,20.14,20.15,20.06,20.07,214570.0
2025-06-04 11:35:00,20.08,20.12,20.04,20.07,241433.0,20.08,20.12,20.04,20.07,241433.0
2025-06-04 11:40:00,20.07,20.1,20.01,20.03,284488.0,20.07,20.1,20.01,20.03,284488.0
2025-06-04 11:45:00,20.03,20.08,20.01,20.01,161837.0,20.03,20.08,20.01,20.01,161837.0
2025-06-04 11:50:00,20.02,20.07,19.99,20.06,313388.0,20.02,20.07,19.99,20.06,313388.0
2025-06-04 11:55:00,20.07,20.07,19.95,19.96,125854.0,20.07,20.07,19.95,19.96,125854.0
2025-06-04 12:00:00,19.96,20.01,19.94,19.97,282552.0,19.96,20.01,19.94,19.97,282552.0
2025-06-04 12:05:00,19.98,19.98,19.93,19.93,168155.0,19.98,19.98,19.93,19.93,168155.0
2025-06-04 12:10:00,19.94,19.94,19.86,19.89,308707.0,19.94,19.94,19.86,19.89,308707.0
2025-06-04 12:15:00,19.89,19.93,19.84,19.89,188752.0,19.89,19.93,19.84,19.89,188752.0
2025-06-04 12:20:00,19.88,19.93,19.84,19.92,183380.0,19.88,19.93,19.84,19.92,183380.0
2025-06-04 12:25:00,19.92,19.98,19.91,19.95,148561.0,19.92,19.98,19.91,19.95,148561.0
2025-06-04 12:30:00,19.95,19.98,19.93,19.98,103505.0,19.95,19.98,19.93,19.98,103505.0
2025-06-04 12:35:00,19.98,19.99,19.94,19.96,77253.0,19.98,19.99,19.94,19.96,77253.0
2025-06-04 12:40:00,19.96,19.97,19.91,19.96,95857.0,19.96,19.97,19.91,19.96,95857.0
2025-06-04 12:45:00,19.96,19.98,19.94,19.98,48819.0,19.96,19.98,19.94,19.98,48819.0
2025-06-04 12:50:00,19.98,20.01,19.97,19.99,380118.0,19.98,20.01,19.97,19.99,380118.0
2025-06-04 12:55:00,19.98,20.02,19.96,19.98,107951.0,19.98,20.02,19.96,19.98,107951.0
2025-06-04 13:00:00,19.99,20.04,19.97,19.98,93325.0,19.99,20.04,19.97,19.98,93325.0
2025-06-04 13:05:00,19.98,19.98,19.94,19.96,52274.0,19.98,19.98,19.94,19.96,52274.0
2025-06-04 13:10:00,19.96,20.01,19.95,19.98,94953.0,19.96,20.01,19.95,19.98,94953.0
2025-06-04 13:15:00,19.99,20.04,19.99,20.04,83278.0,19.99,20.04,19.99,20.04,83278.0
2025-06-04 13:20:00,20.04,20.05,20.0,20.02,89435.0,20.04,20.05,20.0,20.02,89435.0
2025-06-04 13:25:00,20.02,20.03,19.97,19.98,46681.0,20.02,20.03,19.97,19.98,46681.0
2025-06-04 13:30:00,19.98,19.99,19.94,19.96,74976.0,19.98,19.99,19.94,19.96,74976.0
2025-06-04 13:35:00,19.96,19.99,19.96,19.98,25026.0,19.96,19.99,19.96,19.98,25026.0
2025-06-04 13:40:00,19.98,19.99,19.96,19.97,26003.0,19.98,19.99,19.96,19.97,26003.0
2025-06-04 13:45:00,19.96,19.98,19.94,19.95,62138.0,19.96,19.98,19.94,19.95,62138.0
2025-06-04 13:50:00,19.94,19.98,19.92,19.97,64539.0,19.94,19.98,19.92,19.97,64539.0
2025-06-04 13:55:00,19.97,19.98,19.92,19.93,35445.0,19.97,19.98,19.92,19.93,35445.0
2025-06-04 14:00:00,19.93,19.96,19.92,19.94,30925.0,19.93,19.96,19.92,19.94,30925.0
2025-06-04 14:05:00,19.94,19.95,19.91,19.92,51769.0,19.94,19.95,19.91,19.92,51769.0
2025-06-04 14:10:00,19.92,19.95,19.91,19.92,54752.0,19.92,19.95,19.91,19.92,54752.0
2025-06-04 14:15:00,19.92,19.95,19.9,19.95,44746.0,19.92,19.95,19.9,19.95,44746.0
2025-06-04 14:20:00,19.95,20.0,19.94,19.98,110730.0,19.95,20.0,19.94,19.98,110730.0
2025-06-04 14:25:00,19.98,19.99,19.95,19.99,43115.0,19.98,19.99,19.95,19.99,43115.0
2025-06-04 14:30:00,19.98,20.01,19.98,20.01,79689.0,19.98,20.01,19.98,20.01,79689.0
2025-06-04 14:35:00,20.0,20.01,19.96,19.96,120178.0,20.0,20.01,19.96,19.96,120178.0
2025-06-04 14:40:00,19.96,19.98,19.95,19.98,54546.0,19.96,19.98,19.95,19.98,54546.0
2025-06-04 14:45:00,19.97,19.97,19.93,19.96,91775.0,19.97,19.97,19.93,19.96,91775.0
2025-06-04 14:50:00,19.96,19.96,19.94,19.95,47876.0,19.96,19.96,19.94,19.95,47876.0
2025-06-04 14:55:00,19.95,19.97,19.94,19.96,54995.0,19.95,19.97,19.94,19.96,54995.0
2025-06-04 15:00:00,19.96,19.98,19.95,19.96,75279.0,19.96,19.98,19.95,19.96,75279.0
2025-06-04 15:05:00,19.96,19.99,19.96,19.96,52492.0,19.96,19.99,19.96,19.96,52492.0
2025-06-04 15:10:00,19.96,19.98,19.95,19.98,108312.0,19.96,19.98,19.95,19.98,108312.0
2025-06-04 15:15:00,19.97,20.0,19.95,19.99,75236.0,19.97,20.0,19.95,19.99,75236.0
2025-06-04 15:20:00,19.99,20.01,19.98,19.99,97896.0,19.99,20.01,19.98,19.99,97896.0
2025-06-04 15:25:00,19.99,20.01,19.98,20.0,60346.0,19.99,20.01,19.98,20.0,60346.0
2025-06-04 15:30:00,20.0,20.0,19.96,19.98,84607.0,20.0,20.0,19.96,19.98,84607.0
2025-06-04 15:35:00,19.98,20.02,19.98,20.0,143458.0,19.98,20.02,19.98,20.0,143458.0
2025-06-04 15:40:00,20.0,20.01,19.97,20.01,121837.0,20.0,20.01,19.97,20.01,121837.0
2025-06-04 15:45:00,20.01,20.02,19.98,19.98,142546.0,20.01,20.02,19.98,19.98,142546.0
2025-06-04 15:50:00,19.98,20.03,19.97,20.01,226474.0,19.98,20.03,19.97,20.01,226474.0
2025-06-04 15:55:00,20.01,20.04,19.99,20.0,665430.0,20.01,20.04,19.99,20.0,665430.0
2025-06-05 09:30:00,20.19,20.2,19.98,20.13,303303.0,20.19,20.2,19.98,20.13,303303.0
2025-06-05 09:35:00,20.14,20.23,20.09,20.16,134466.0,20.14,20.23,20.09,20.16,134466.0
2025-06-05 09:40:00,20.17,20.17,20.03,20.13,92742.0,20.17,20.17,20.03,20.13,92742.0
2025-06-05 09:45:00,20.13,20.14,20.05,20.09,91936.0,20.13,20.14,20.05,20.09,91936.0
2025-06-05 09:50:00,20.09,20.12,19.97,19.98,122309.0,20.09,20.12,19.97,19.98,122309.0
2025-06-05 09:55:00,19.99,20.03,19.95,20.02,73770.0,19.99,20.03,19.95,20.02,73770.0
2025-06-05 10:00:00,20.01,20.04,19.95,20.0,96455.0,20.01,20.04,19.95,20.0,96455.0
2025-06-05 10:05:00,20.0,20.07,19.96,19.96,225970.0,20.0,20.07,19.96,19.96,225970.0
2025-06-05 10:10:00,19.96,20.04,19.95,19.97,171232.0,19.96,20.04,19.95,19.97,171232.0
2025-06-05 10:15:00,19.97,20.02,19.93,19.98,92988.0,19.97,20.02,19.93,19.98,92988.0
2025-06-05 10:20:00,19.98,20.0,19.95,19.98,97632.0,19.98,20.0,19.95,19.98,97632.0
2025-06-05 10:25:00,19.98,19.98,19.95,19.97,31688.0,19.98,19.98,19.95,19.97,31688.0
2025-06-05 10:30:00,19.97,20.0,19.94,19.96,59259.0,19.97,20.0,19.94,19.96,59259.0
2025-06-05 10:35:00,19.96,20.04,19.93,20.04,130416.0,19.96,20.04,19.93,20.04,130416.0
2025-06-05 10:40:00,20.03,20.16,20.02,20.1,226867.0,20.03,20.16,20.02,20.1,226867.0
2025-06-05 10:45:00,20.09,20.17,20.08,20.12,85134.0,20.09,20.17,20.08,20.12,85134.0
2025-06-05 10:50:00,20.12,20.12,20.05,20.1,69889.0,20.12,20.12,20.05,20.1,69889.0
2025-06-05 10:55:00,20.09,20.12,20.07,20.12,36445.0,20.09,20.12,20.07,20.12,36445.0
2025-06-05 11:00:00,20.12,20.16,20.11,20.14,58879.0,20.12,20.16,20.11,20.14,58879.0
2025-06-05 11:05:00,20.15,20.15,20.08,20.14,60902.0,20.15,20.15,20.08,20.14,60902.0
2025-06-05 11:10:00,20.14,20.15,20.1,20.11,61231.0,20.14,20.15,20.1,20.11,61231.0
2025-06-05 11:15:00,20.11,20.17,20.11,20.14,66516.0,20.11,20.17,20.11,20.14,66516.0
2025-06-05 11:20:00,20.14,20.15,20.11,20.12,36938.0,20.14,20.15,20.11,20.12,36938.0
2025-06-05 11:25:00,20.13,20.19,20.1,20.19,91412.0,20.13,20.19,20.1,20.19,91412.0
2025-06-05 11:30:00,20.18,20.19,20.14,20.14,39764.0,20.18,20.19,20.14,20.14,39764.0
2025-06-05 11:35:00,20.15,20.2,20.15,20.2,44309.0,20.15,20.2,20.15,20.2,44309.0
2025-06-05 11:40:00,20.19,20.21,20.17,20.21,45671.0,20.19,20.21,20.17,20.21,45671.0
2025-06-05 11:45:00,20.21,20.21,20.16,20.18,39587.0,20.21,20.21,20.16,20.18,39587.0
2025-06-05 11:50:00,20.18,20.21,20.17,20.21,44076.0,20.18,20.21,20.17,20.21,44076.0
2025-06-05 11:55:00,20.21,20.24,20.2,20.22,33789.0,20.21,20.24,20.2,20.22,33789.0
2025-06-05 12:00:00,20.22,20.24,20.21,20.23,35771.0,20.22,20.24,20.21,20.23,35771.0
2025-06-05 12:05:00,20.22,20.23,20.2,20.23,49327.0,20.22,20.23,20.2,20.23,49327.0
2025-06-05 12:10:00,20.23,20.23,20.17,20.17,56236.0,20.23,20.23,20.17,20.17,56236.0
2025-06-05 12:15:00,20.18,20.2,20.16,20.2,39738.0,20.18,20.2,20.16,20.2,39738.0
2025-06-05 12:20:00,20.2,20.22,20.19,20.21,37637.0,20.2,20.22,20.19,20.21,37637.0
2025-06-05 12:25:00,20.2,20.22,20.19,20.21,23652.0,20.2,20.22,20.19,20.21,23652.0
2025-06-05 12:30:00,20.21,20.23,20.19,20.21,40297.0,20.21,20.23,20.19,20.21,40297.0
2025-06-05 12:35:00,20.2,20.21,20.19,20.19,46673.0,20.2,20.21,20.19,20.19,46673.0
2025-06-05 12:40:00,20.19,20.2,20.16,20.19,24202.0,20.19,20.2,20.16,20.19,24202.0
2025-06-05 12:45:00,20.19,20.19,20.13,20.14,44352.0,20.19,20.19,20.13,20.14,44352.0
2025-06-05 12:50:00,20.15,20.17,20.1,20.13,44381.0,20.15,20.17,20.1,20.13,44381.0
2025-06-05 12:55:00,20.13,20.15,20.13,20.13,44976.0,20.13,20.15,20.13,20.13,44976.0
2025-06-05 13:00:00,20.13,20.14,20.1,20.11,54381.0,20.13,20.14,20.1,20.11,54381.0
2025-06-05 13:05:00,20.1,20.13,20.08,20.13,34824.0,20.1,20.13,20.08,20.13,34824.0
2025-06-05 13:10:00,20.12,20.13,20.1,20.13,21938.0,20.12,20.13,20.1,20.13,21938.0
2025-06-05 13:15:00,20.13,20.14,20.11,20.12,25364.0,20.13,20.14,20.11,20.12,25364.0
2025-06-05 13:20:00,20.12,20.14,20.11,20.13,42005.0,20.12,20.14,20.11,20.13,42005.0
2025-06-05 13:25:00,20.13,20.15,20.11,20.15,46170.0,20.13,20.15,20.11,20.15,46170.0
2025-06-05 13:30:00,20.15,20.16,20.14,20.15,26802.0,20.15,20.16,20.14,20.15,26802.0
2025-06-05 13:35:00,20.16,20.17,20.13,20.14,53919.0,20.16,20.17,20.13,20.14,53919.0
2025-06-05 13:40:00,20.14,20.15,20.12,20.14,20759.0,20.14,20.15,20.12,20.14,20759.0
2025-06-05 13:45:00,20.15,20.15,20.11,20.13,63272.0,20.15,20.15,20.11,20.13,63272.0
2025-06-05 13:50:00,20.13,20.16,20.12,20.14,46872.0,20.13,20.16,20.12,20.14,46872.0
2025-06-05 13:55:00,20.14,20.15,20.11,20.13,39692.0,20.14,20.15,20.11,20.13,39692.0
2025-06-05 14:00:00,20.13,20.13,20.09,20.1,25819.0,20.13,20.13,20.09,20.1,25819.0
2025-06-05 14:05:00,20.1,20.1,20.06,20.07,52147.0,20.1,20.1,20.06,20.07,52147.0
2025-06-05 14:10:00,20.07,20.08,20.03,20.04,43537.0,20.07,20.08,20.03,20.04,43537.0
2025-06-05 14:15:00,20.04,20.04,19.97,20.03,272434.0,20.04,20.04,19.97,20.03,272434.0
2025-06-05 14:20:00,20.03,20.04,20.01,20.04,44488.0,20.03,20.04,20.01,20.04,44488.0
2025-06-05 14:25:00,20.04,20.05,20.01,20.02,99789.0,20.04,20.05,20.01,20.02,99789.0
2025-06-05 14:30:00,20.02,20.05,20.01,20.05,36501.0,20.02,20.05,20.01,20.05,36501.0
2025-06-05 14:35:00,20.05,20.07,20.01,20.07,114465.0,20.05,20.07,20.01,20.07,114465.0
2025-06-05 14:40:00,20.07,20.08,20.04,20.06,81822.0,20.07,20.08,20.04,20.06,81822.0
2025-06-05 14:45:00,20.05,20.08,20.05,20.07,53572.0,20.05,20.08,20.05,20.07,53572.0
2025-06-05 14:50:00,20.08,20.09,20.05,20.06,33360.0,20.08,20.09,20.05,20.06,33360.0
2025-06-05 14:55:00,20.07,20.08,20.06,20.07,46855.0,20.07,20.08,20.06,20.07,46855.0
2025-06-05 15:00:00,20.07,20.08,20.03,20.04,78786.0,20.07,20.08,20.03,20.04,78786.0
2025-06-05 15:05:00,20.04,20.07,20.03,20.05,59983.0,20.04,20.07,20.03,20.05,59983.0
2025-06-05 15:10:00,20.06,20.07,20.01,20.02,42589.0,20.06,20.07,20.01,20.02,42589.0
2025-06-05 15:15:00,20.02,20.05,19.91,19.94,97780.0,20.02,20.05,19.91,19.94,97780.0
2025-06-05 15:20:00,19.94,19.94,19.9,19.91,183188.0,19.94,19.94,19.9,19.91,183188.0
2025-06-05 15:25:00,19.91,19.98,19.9,19.96,59918.0,19.91,19.98,19.9,19.96,59918.0
2025-06-05 15:30:00,19.96,20.01,19.96,20.0,69089.0,19.96,20.01,19.96,20.0,69089.0
2025-06-05 15:35:00,20.0,20.04,19.99,20.03,90527.0,20.0,20.04,19.99,20.03,90527.0
2025-06-05 15:40:00,20.03,20.04,20.01,20.04,83238.0,20.03,20.04,20.01,20.04,83238.0
2025-06-05 15:45:00,20.03,20.04,20.01,20.03,158221.0,20.03,20.04,20.01,20.03,158221.0
2025-06-05 15:50:00,20.02,20.03,19.96,19.97,181699.0,20.02,20.03,19.96,19.97,181699.0
2025-06-05 15:55:00,19.96,19.98,19.93,19.96,545508.0,19.96,19.98,19.93,19.96,545508.0
2025-06-06 09:30:00,20.24,20.48,20.24,20.46,267744.0,20.24,20.48,20.24,20.46,267744.0
2025-06-06 09:35:00,20.46,20.58,20.43,20.44,150216.0,20.46,20.58,20.43,20.44,150216.0
2025-06-06 09:40:00,20.44,20.48,20.35,20.4,115118.0,20.44,20.48,20.35,20.4,115118.0
2025-06-06 09:45:00,20.41,20.44,20.35,20.43,68505.0,20.41,20.44,20.35,20.43,68505.0
2025-06-06 09:50:00,20.43,20.5,20.39,20.47,68362.0,20.43,20.5,20.39,20.47,68362.0
2025-06-06 09:55:00,20.46,20.5,20.44,20.45,90636.0,20.46,20.5,20.44,20.45,90636.0
2025-06-06 10:00:00,20.45,20.47,20.38,20.42,71973.0,20.45,20.47,20.38,20.42,71973.0
2025-06-06 10:05:00,20.43,20.49,20.39,20.46,56051.0,20.43,20.49,20.39,20.46,56051.0
2025-06-06 10:10:00,20.46,20.47,20.37,20.44,378253.0,20.46,20.47,20.37,20.44,378253.0
2025-06-06 10:15:00,20.44,20.45,20.36,20.45,148377.0,20.44,20.45,20.36,20.45,148377.0
2025-06-06 10:20:00,20.45,20.54,20.44,20.52,113752.0,20.45,20.54,20.44,20.52,113752.0
2025-06-06 10:25:00,20.52,20.55,20.48,20.53,153947.0,20.52,20.55,20.48,20.53,153947.0
2025-06-06 10:30:00,20.54,20.57,20.51,20.54,98708.0,20.54,20.57,20.51,20.54,98708.0
2025-06-06 10:35:00,20.54,20.61,20.51,20.61,140570.0,20.54,20.61,20.51,20.61,140570.0
2025-06-06 10:40:00,20.61,20.63,20.58,20.59,93253.0,20.61,20.63,20.58,20.59,93253.0
2025-06-06 10:45:00,20.59,20.63,20.57,20.61,155861.0,20.59,20.63,20.57,20.61,155861.0
2025-06-06 10:50:00,20.62,20.65,20.58,20.64,86110.0,20.62,20.65,20.58,20.64,86110.0
2025-06-06 10:55:00,20.64,20.68,20.6,20.6,118805.0,20.64,20.68,20.6,20.6,118805.0
2025-06-06 11:00:00,20.6,20.66,20.58,20.63,98098.0,20.6,20.66,20.58,20.63,98098.0
2025-06-06 11:05:00,20.63,20.65,20.58,20.61,114043.0,20.63,20.65,20.58,20.61,114043.0
2025-06-06 11:10:00,20.61,20.67,20.6,20.66,59803.0,20.61,20.67,20.6,20.66,59803.0
2025-06-06 11:15:00,20.65,20.65,20.53,20.54,64777.0,20.65,20.65,20.53,20.54,64777.0
2025-06-06 11:20:00,20.53,20.54,20.48,20.48,118074.0,20.53,20.54,20.48,20.48,118074.0
2025-06-06 11:25:00,20.49,20.51,20.46,20.48,73950.0,20.49,20.51,20.46,20.48,73950.0
2025-06-06 11:30:00,20.49,20.56,20.48,20.53,85257.0,20.49,20.56,20.48,20.53,85257.0
2025-06-06 11:35:00,20.53,20.57,20.52,20.53,95843.0,20.53,20.57,20.52,20.53,95843.0
2025-06-06 11:40:00,20.53,20.57,20.51,20.55,33464.0,20.53,20.57,20.51,20.55,33464.0
2025-06-06 11:45:00,20.55,20.6,20.54,20.6,65156.0,20.55,20.6,20.54,20.6,65156.0
2025-06-06 11:50:00,20.6,20.62,20.58,20.61,55135.0,20.6,20.62,20.58,20.61,55135.0
2025-06-06 11:55:00,20.61,20.62,20.57,20.6,37665.0,20.61,20.62,20.57,20.6,37665.0
2025-06-06 12:00:00,20.6,20.62,20.58,20.59,36306.0,20.6,20.62,20.58,20.59,36306.0
2025-06-06 12:05:00,20.59,20.6,20.57,20.59,54821.0,20.59,20.6,20.57,20.59,54821.0
2025-06-06 12:10:00,20.59,20.59,20.56,20.58,40883.0,20.59,20.59,20.56,20.58,40883.0
2025-06-06 12:15:00,20.58,20.59,20.54,20.56,35736.0,20.58,20.59,20.54,20.56,35736.0
2025-06-06 12:20:00,20.57,20.59,20.55,20.57,43219.0,20.57,20.59,20.55,20.57,43219.0
2025-06-06 12:25:00,20.56,20.58,20.56,20.57,25738.0,20.56,20.58,20.56,20.57,25738.0
2025-06-06 12:30:00,20.57,20.6,20.56,20.57,43208.0,20.57,20.6,20.56,20.57,43208.0
2025-06-06 12:35:00,20.57,20.58,20.53,20.54,21710.0,20.57,20.58,20.53,20.54,21710.0
2025-06-06 12:40:00,20.54,20.56,20.52,20.54,25569.0,20.54,20.56,20.52,20.54,25569.0
2025-06-06 12:45:00,20.54,20.54,20.51,20.54,19888.0,20.54,20.54,20.51,20.54,19888.0
2025-06-06 12:50:00,20.53,20.53,20.49,20.5,26553.0,20.53,20.53,20.49,20.5,26553.0
2025-06-06 12:55:00,20.5,20.5,20.46,20.47,28097.0,20.5,20.5,20.46,20.47,28097.0
2025-06-06 13:00:00,20.48,20.5,20.45,20.45,44265.0,20.48,20.5,20.45,20.45,44265.0
2025-06-06 13:05:00,20.46,20.47,20.44,20.46,24910.0,20.46,20.47,20.44,20.46,24910.0
2025-06-06 13:10:00,20.46,20.47,20.44,20.46,17851.0,20.46,20.47,20.44,20.46,17851.0
2025-06-06 13:15:00,20.46,20.48,20.44,20.48,20313.0,20.46,20.48,20.44,20.48,20313.0
2025-06-06 13:20:00,20.48,20.49,20.43,20.44,31647.0,20.48,20.49,20.43,20.44,31647.0
2025-06-06 13:25:00,20.43,20.45,20.42,20.43,18472.0,20.43,20.45,20.42,20.43,18472.0
2025-06-06 13:30:00,20.42,20.45,20.41,20.43,26729.0,20.42,20.45,20.41,20.43,26729.0
2025-06-06 13:35:00,20.43,20.43,20.41,20.42,18244.0,20.43,20.43,20.41,20.42,18244.0
2025-06-06 13:40:00,20.42,20.45,20.41,20.44,28733.0,20.42,20.45,20.41,20.44,28733.0
2025-06-06 13:45:00,20.44,20.44,20.42,20.43,18557.0,20.44,20.44,20.42,20.43,18557.0
2025-06-06 13:50:00,20.42,20.44,20.42,20.43,24175.0,20.42,20.44,20.42,20.43,24175.0
2025-06-06 13:55:00,20.43,20.44,20.41,20.42,31679.0,20.43,20.44,20.41,20.42,31679.0
2025-06-06 14:00:00,20.42,20.45,20.41,20.42,29219.0,20.42,20.45,20.41,20.42,29219.0
2025-06-06 14:05:00,20.43,20.44,20.4,20.42,30204.0,20.43,20.44,20.4,20.42,30204.0
2025-06-06 14:10:00,20.42,20.44,20.42,20.43,30249.0,20.42,20.44,20.42,20.43,30249.0
2025-06-06 14:15:00,20.43,20.45,20.42,20.44,29639.0,20.43,20.45,20.42,20.44,29639.0
2025-06-06 14:20:00,20.44,20.45,20.42,20.43,25360.0,20.44,20.45,20.42,20.43,25360.0
2025-06-06 14:25:00,20.43,20.44,20.42,20.43,13140.0,20.43,20.44,20.42,20.43,13140.0
2025-06-06 14:30:00,20.43,20.46,20.42,20.45,103085.0,20.43,20.46,20.42,20.45,103085.0
2025-06-06 14:35:00,20.45,20.48,20.44,20.46,42677.0,20.45,20.48,20.44,20.46,42677.0
2025-06-06 14:40:00,20.46,20.48,20.45,20.46,107790.0,20.46,20.48,20.45,20.46,107790.0
2025-06-06 14:45:00,20.46,20.48,20.46,20.48,25079.0,20.46,20.48,20.46,20.48,25079.0
2025-06-06 14:50:00,20.47,20.49,20.47,20.48,26897.0,20.47,20.49,20.47,20.48,26897.0
2025-06-06 14:55:00,20.48,20.5,20.47,20.5,33988.0,20.48,20.5,20.47,20.5,33988.0
2025-06-06 15:00:00,20.49,20.51,20.47,20.5,41863.0,20.49,20.51,20.47,20.5,41863.0
2025-06-06 15:05:00,20.49,20.51,20.49,20.51,25231.0,20.49,20.51,20.49,20.51,25231.0
2025-06-06 15:10:00,20.51,20.51,20.49,20.51,94261.0,20.51,20.51,20.49,20.51,94261.0
2025-06-06 15:15:00,20.51,20.53,20.5,20.52,94999.0,20.51,20.53,20.5,20.52,94999.0
2025-06-06 15:20:00,20.52,20.54,20.51,20.52,113180.0,20.52,20.54,20.51,20.52,113180.0
2025-06-06 15:25:00,20.52,20.54,20.49,20.5,52516.0,20.52,20.54,20.49,20.5,52516.0
2025-06-06 15:30:00,20.5,20.54,20.5,20.52,109672.0,20.5,20.54,20.5,20.52,109672.0
2025-06-06 15:35:00,20.53,20.55,20.52,20.54,98034.0,20.53,20.55,20.52,20.54,98034.0
2025-06-06 15:40:00,20.54,20.55,20.52,20.52,58351.0,20.54,20.55,20.52,20.52,58351.0
2025-06-06 15:45:00,20.52,20.53,20.5,20.52,109295.0,20.52,20.53,20.5,20.52,109295.0
2025-06-06 15:50:00,20.52,20.54,20.48,20.48,368443.0,20.52,20.54,20.48,20.48,368443.0
2025-06-06 15:55:00,20.48,20.53,20.46,20.5,526439.0,20.48,20.53,20.46,20.5,526439.0
2025-06-09 09:30:00,20.68,20.73,20.52,20.67,284191.0,20.68,20.73,20.52,20.67,284191.0
2025-06-09 09:35:00,20.67,20.84,20.61,20.8,110649.0,20.67,20.84,20.61,20.8,110649.0
2025-06-09 09:40:00,20.81,20.83,20.76,20.82,109446.0,20.81,20.83,20.76,20.82,109446.0
2025-06-09 09:45:00,20.83,20.88,20.74,20.75,150931.0,20.83,20.88,20.74,20.75,150931.0
2025-06-09 09:50:00,20.75,20.8,20.68,20.77,156744.0,20.75,20.8,20.68,20.77,156744.0
2025-06-09 09:55:00,20.77,20.84,20.71,20.82,125462.0,20.77,20.84,20.71,20.82,125462.0
2025-06-09 10:00:00,20.82,20.93,20.82,20.91,107621.0,20.82,20.93,20.82,20.91,107621.0
2025-06-09 10:05:00,20.91,20.96,20.84,20.95,211463.0,20.91,20.96,20.84,20.95,211463.0
2025-06-09 10:10:00,20.95,21.04,20.95,21.0,302892.0,20.95,21.04,20.95,21.0,302892.0
2025-06-09 10:15:00,21.0,21.04,20.93,20.93,308111.0,21.0,21.04,20.93,20.93,308111.0
2025-06-09 10:20:00,20.94,20.96,20.89,20.89,69835.0,20.94,20.96,20.89,20.89,69835.0
2025-06-09 10:25:00,20.89,20.98,20.89,20.93,134739.0,20.89,20.98,20.89,20.93,134739.0
2025-06-09 10:30:00,20.93,20.97,20.91,20.93,71767.0,20.93,20.97,20.91,20.93,71767.0
2025-06-09 10:35:00,20.92,21.0,20.91,20.99,204448.0,20.92,21.0,20.91,20.99,204448.0
2025-06-09 10:40:00,20.98,21.05,20.96,20.98,110909.0,20.98,21.05,20.96,20.98,110909.0
2025-06-09 10:45:00,20.98,20.98,20.91,20.93,136612.0,20.98,20.98,20.91,20.93,136612.0
2025-06-09 10:50:00,20.92,20.94,20.87,20.89,118743.0,20.92,20.94,20.87,20.89,118743.0
2025-06-09 10:55:00,20.89,20.95,20.86,20.95,50514.0,20.89,20.95,20.86,20.95,50514.0
2025-06-09 11:00:00,20.96,20.97,20.91,20.96,100100.0,20.96,20.97,20.91,20.96,100100.0
2025-06-09 11:05:00,20.96,20.98,20.91,20.96,51059.0,20.96,20.98,20.91,20.96,51059.0
2025-06-09 11:10:00,20.96,20.98,20.94,20.97,42954.0,20.96,20.98,20.94,20.97,42954.0
2025-06-09 11:15:00,20.96,20.97,20.92,20.96,45043.0,20.96,20.97,20.92,20.96,45043.0
2025-06-09 11:20:00,20.96,20.97,20.92,20.93,55518.0,20.96,20.97,20.92,20.93,55518.0
2025-06-09 11:25:00,20.93,20.93,20.87,20.88,30011.0,20.93,20.93,20.87,20.88,30011.0
2025-06-09 11:30:00,20.88,20.92,20.87,20.89,50032.0,20.88,20.92,20.87,20.89,50032.0
2025-06-09 11:35:00,20.89,20.92,20.88,20.89,50636.0,20.89,20.92,20.88,20.89,50636.0
2025-06-09 11:40:00,20.89,20.93,20.88,20.91,111890.0,20.89,20.93,20.88,20.91,111890.0
2025-06-09 11:45:00,20.91,20.97,20.9,20.96,104749.0,20.91,20.97,20.9,20.96,104749.0
2025-06-09 11:50:00,20.96,20.97,20.91,20.92,37271.0,20.96,20.97,20.91,20.92,37271.0
2025-06-09 11:55:00,20.92,20.93,20.89,20.91,49966.0,20.92,20.93,20.89,20.91,49966.0
2025-06-09 12:00:00,20.91,20.96,20.9,20.94,47086.0,20.91,20.96,20.9,20.94,47086.0
2025-06-09 12:05:00,20.94,20.95,20.91,20.94,29632.0,20.94,20.95,20.91,20.94,29632.0
2025-06-09 12:10:00,20.94,20.95,20.92,20.95,21590.0,20.94,20.95,20.92,20.95,21590.0
2025-06-09 12:15:00,20.95,20.99,20.94,20.98,57453.0,20.95,20.99,20.94,20.98,57453.0
2025-06-09 12:20:00,20.98,21.0,20.96,21.0,25942.0,20.98,21.0,20.96,21.0,25942.0
2025-06-09 12:25:00,21.0,21.0,20.97,21.0,62218.0,21.0,21.0,20.97,21.0,62218.0
2025-06-09 12:30:00,21.0,21.02,20.99,21.02,32920.0,21.0,21.02,20.99,21.02,32920.0
2025-06-09 12:35:00,21.02,21.04,21.01,21.03,66175.0,21.02,21.04,21.01,21.03,66175.0
2025-06-09 12:40:00,21.02,21.04,21.0,21.02,41958.0,21.02,21.04,21.0,21.02,41958.0
2025-06-09 12:45:00,21.03,21.04,21.02,21.04,31617.0,21.03,21.04,21.02,21.04,31617.0
2025-06-09 12:50:00,21.04,21.08,21.04,21.06,98863.0,21.04,21.08,21.04,21.06,98863.0
2025-06-09 12:55:00,21.05,21.09,21.05,21.07,87362.0,21.05,21.09,21.05,21.07,87362.0
2025-06-09 13:00:00,21.07,21.11,21.07,21.11,113027.0,21.07,21.11,21.07,21.11,113027.0
2025-06-09 13:05:00,21.11,21.11,21.08,21.09,25873.0,21.11,21.11,21.08,21.09,25873.0
2025-06-09 13:10:00,21.09,21.11,21.07,21.09,57997.0,21.09,21.11,21.07,21.09,57997.0
2025-06-09 13:15:00,21.09,21.1,21.07,21.09,36414.0,21.09,21.1,21.07,21.09,36414.0
2025-06-09 13:20:00,21.09,21.12,21.07,21.12,62152.0,21.09,21.12,21.07,21.12,62152.0
2025-06-09 13:25:00,21.12,21.14,21.08,21.1,59497.0,21.12,21.14,21.08,21.1,59497.0
2025-06-09 13:30:00,21.09,21.12,21.08,21.11,39160.0,21.09,21.12,21.08,21.11,39160.0
2025-06-09 13:35:00,21.11,21.11,21.08,21.1,29854.0,21.11,21.11,21.08,21.1,29854.0
2025-06-09 13:40:00,21.1,21.1,21.08,21.1,27097.0,21.1,21.1,21.08,21.1,27097.0
2025-06-09 13:45:00,21.1,21.1,21.08,21.09,33690.0,21.1,21.1,21.08,21.09,33690.0
2025-06-09 13:50:00,21.09,21.11,21.08,21.11,41060.0,21.09,21.11,21.08,21.11,41060.0
2025-06-09 13:55:00,21.11,21.11,21.08,21.09,32191.0,21.11,21.11,21.08,21.09,32191.0
2025-06-09 14:00:00,21.09,21.11,21.08,21.09,37108.0,21.09,21.11,21.08,21.09,37108.0
2025-06-09 14:05:00,21.09,21.09,21.05,21.06,45188.0,21.09,21.09,21.05,21.06,45188.0
2025-06-09 14:10:00,21.07,21.1,21.06,21.08,45377.0,21.07,21.1,21.06,21.08,45377.0
2025-06-09 14:15:00,21.09,21.1,21.07,21.1,30743.0,21.09,21.1,21.07,21.1,30743.0
2025-06-09 14:20:00,21.1,21.11,21.08,21.11,48595.0,21.1,21.11,21.08,21.11,48595.0
2025-06-09 14:25:00,21.11,21.12,21.09,21.11,41481.0,21.11,21.12,21.09,21.11,41481.0
2025-06-09 14:30:00,21.11,21.11,21.08,21.09,67981.0,21.11,21.11,21.08,21.09,67981.0
2025-06-09 14:35:00,21.09,21.1,21.07,21.1,48913.0,21.09,21.1,21.07,21.1,48913.0
2025-06-09 14:40:00,21.1,21.11,21.09,21.11,43375.0,21.1,21.11,21.09,21.11,43375.0
2025-06-09 14:45:00,21.11,21.14,21.09,21.1,177751.0,21.11,21.14,21.09,21.1,177751.0
2025-06-09 14:50:00,21.1,21.12,21.09,21.12,29852.0,21.1,21.12,21.09,21.12,29852.0
2025-06-09 14:55:00,21.12,21.15,21.11,21.13,88254.0,21.12,21.15,21.11,21.13,88254.0
2025-06-09 15:00:00,21.13,21.14,21.11,21.12,68235.0,21.13,21.14,21.11,21.12,68235.0
2025-06-09 15:05:00,21.12,21.13,21.11,21.13,65373.0,21.12,21.13,21.11,21.13,65373.0
2025-06-09 15:10:00,21.13,21.16,21.13,21.14,294768.0,21.13,21.16,21.13,21.14,294768.0
2025-06-09 15:15:00,21.14,21.15,21.1,21.11,53605.0,21.14,21.15,21.1,21.11,53605.0
2025-06-09 15:20:00,21.11,21.11,21.08,21.09,60052.0,21.11,21.11,21.08,21.09,60052.0
2025-06-09 15:25:00,21.09,21.09,21.05,21.05,46803.0,21.09,21.09,21.05,21.05,46803.0
2025-06-09 15:30:00,21.05,21.06,20.98,21.01,247394.0,21.05,21.06,20.98,21.01,247394.0
2025-06-09 15:35:00,21.01,21.04,21.0,21.01,101688.0,21.01,21.04,21.0,21.01,101688.0
2025-06-09 15:40:00,21.01,21.03,20.99,21.0,137739.0,21.01,21.03,20.99,21.0,137739.0
2025-06-09 15:45:00,21.01,21.01,20.98,21.0,270026.0,21.01,21.01,20.98,21.0,270026.0
2025-06-09 15:50:00,20.99,21.03,20.96,21.02,608522.0,20.99,21.03,20.96,21.02,608522.0
2025-06-09 15:55:00,21.02,21.06,20.99,21.01,1442328.0,21.02,21.06,20.99,21.01,1442328.0
2025-06-10 09:30:00,21.2,21.42,21.2,21.42,357146.0,21.2,21.42,21.2,21.42,357146.0
2025-06-10 09:35:00,21.42,21.46,21.34,21.35,151530.0,21.42,21.46,21.34,21.35,151530.0
2025-06-10 09:40:00,21.35,21.43,21.3,21.39,114373.0,21.35,21.43,21.3,21.39,114373.0
2025-06-10 09:45:00,21.39,21.45,21.38,21.39,184358.0,21.39,21.45,21.38,21.39,184358.0
2025-06-10 09:50:00,21.39,21.52,21.36,21.51,357029.0,21.39,21.52,21.36,21.51,357029.0
2025-06-10 09:55:00,21.51,21.61,21.49,21.59,157568.0,21.51,21.61,21.49,21.59,157568.0
2025-06-10 10:00:00,21.59,21.74,21.58,21.73,244867.0,21.59,21.74,21.58,21.73,244867.0
2025-06-10 10:05:00,21.72,21.82,21.68,21.71,494428.0,21.72,21.82,21.68,21.71,494428.0
2025-06-10 10:10:00,21.71,21.77,21.67,21.71,159897.0,21.71,21.77,21.67,21.71,159897.0
2025-06-10 10:15:00,21.72,21.79,21.68,21.68,212659.0,21.72,21.79,21.68,21.68,212659.0
2025-06-10 10:20:00,21.68,21.82,21.64,21.82,115535.0,21.68,21.82,21.64,21.82,115535.0
2025-06-10 10:25:00,21.82,21.86,21.78,21.83,129845.0,21.82,21.86,21.78,21.83,129845.0
2025-06-10 10:30:00,21.82,21.93,21.82,21.93,240626.0,21.82,21.93,21.82,21.93,240626.0
2025-06-10 10:35:00,21.93,21.97,21.9,21.94,182899.0,21.93,21.97,21.9,21.94,182899.0
2025-06-10 10:40:00,21.94,22.0,21.91,21.96,112817.0,21.94,22.0,21.91,21.96,112817.0
2025-06-10 10:45:00,21.96,22.01,21.93,21.96,158661.0,21.96,22.01,21.93,21.96,158661.0
2025-06-10 10:50:00,21.96,22.02,21.93,21.97,147062.0,21.96,22.02,21.93,21.97,147062.0
2025-06-10 10:55:00,21.97,21.99,21.89,21.98,260343.0,21.97,21.99,21.89,21.98,260343.0
2025-06-10 11:00:00,21.98,22.02,21.94,21.98,236331.0,21.98,22.02,21.94,21.98,236331.0
2025-06-10 11:05:00,21.98,22.03,21.97,21.98,231331.0,21.98,22.03,21.97,21.98,231331.0
2025-06-10 11:10:00,21.98,21.99,21.91,21.91,101986.0,21.98,21.99,21.91,21.91,101986.0
2025-06-10 11:15:00,21.91,21.96,21.9,21.95,226869.0,21.91,21.96,21.9,21.95,226869.0
2025-06-10 11:20:00,21.95,21.97,21.9,21.96,236332.0,21.95,21.97,21.9,21.96,236332.0
2025-06-10 11:25:00,21.95,22.02,21.95,22.0,117042.0,21.95,22.02,21.95,22.0,117042.0
2025-06-10 11:30:00,21.99,22.04,21.97,22.03,351762.0,21.99,22.04,21.97,22.03,351762.0
2025-06-10 11:35:00,22.03,22.05,21.94,21.99,169634.0,22.03,22.05,21.94,21.99,169634.0
2025-06-10 11:40:00,22.0,22.04,21.95,21.98,142168.0,22.0,22.04,21.95,21.98,142168.0
2025-06-10 11:45:00,21.98,22.0,21.94,21.95,74681.0,21.98,22.0,21.94,21.95,74681.0
2025-06-10 11:50:00,21.95,21.97,21.87,21.89,78402.0,21.95,21.97,21.87,21.89,78402.0
2025-06-10 11:55:00,21.9,21.91,21.88,21.91,84197.0,21.9,21.91,21.88,21.91,84197.0
2025-06-10 12:00:00,21.92,21.95,21.9,21.93,77831.0,21.92,21.95,21.9,21.93,77831.0
2025-06-10 12:05:00,21.93,21.93,21.87,21.89,90695.0,21.93,21.93,21.87,21.89,90695.0
2025-06-10 12:10:00,21.89,21.9,21.85,21.87,67855.0,21.89,21.9,21.85,21.87,67855.0
2025-06-10 12:15:00,21.87,21.93,21.86,21.89,78419.0,21.87,21.93,21.86,21.89,78419.0
2025-06-10 12:20:00,21.89,21.9,21.86,21.88,45700.0,21.89,21.9,21.86,21.88,45700.0
2025-06-10 12:25:00,21.89,21.92,21.88,21.89,74623.0,21.89,21.92,21.88,21.89,74623.0
2025-06-10 12:30:00,21.89,21.91,21.87,21.88,60623.0,21.89,21.91,21.87,21.88,60623.0
2025-06-10 12:35:00,21.89,21.93,21.88,21.92,58294.0,21.89,21.93,21.88,21.92,58294.0
2025-06-10 12:40:00,21.92,21.92,21.87,21.88,52794.0,21.92,21.92,21.87,21.88,52794.0
2025-06-10 12:45:00,21.88,21.9,21.86,21.89,73474.0,21.88,21.9,21.86,21.89,73474.0
2025-06-10 12:50:00,21.89,21.9,21.86,21.87,53605.0,21.89,21.9,21.86,21.87,53605.0
2025-06-10 12:55:00,21.86,21.89,21.86,21.87,105379.0,21.86,21.89,21.86,21.87,105379.0
2025-06-10 13:00:00,21.87,21.87,21.8,21.82,145074.0,21.87,21.87,21.8,21.82,145074.0
2025-06-10 13:05:00,21.83,21.88,21.81,21.86,64681.0,21.83,21.88,21.81,21.86,64681.0
2025-06-10 13:10:00,21.86,21.93,21.85,21.92,55977.0,21.86,21.93,21.85,21.92,55977.0
2025-06-10 13:15:00,21.92,21.92,21.89,21.91,113458.0,21.92,21.92,21.89,21.91,113458.0
2025-06-10 13:20:00,21.91,21.92,21.89,21.89,71691.0,21.91,21.92,21.89,21.89,71691.0
2025-06-10 13:25:00,21.89,21.9,21.86,21.88,109080.0,21.89,21.9,21.86,21.88,109080.0
2025-06-10 13:30:00,21.88,21.89,21.86,21.89,86310.0,21.88,21.89,21.86,21.89,86310.0
2025-06-10 13:35:00,21.89,21.9,21.85,21.86,102232.0,21.89,21.9,21.85,21.86,102232.0
2025-06-10 13:40:00,21.86,21.88,21.84,21.85,95884.0,21.86,21.88,21.84,21.85,95884.0
2025-06-10 13:45:00,21.84,21.86,21.83,21.84,117868.0,21.84,21.86,21.83,21.84,117868.0
2025-06-10 13:50:00,21.83,21.84,21.81,21.82,142480.0,21.83,21.84,21.81,21.82,142480.0
2025-06-10 13:55:00,21.82,21.85,21.82,21.85,70287.0,21.82,21.85,21.82,21.85,70287.0
2025-06-10 14:00:00,21.84,21.85,21.79,21.82,307853.0,21.84,21.85,21.79,21.82,307853.0
2025-06-10 14:05:00,21.82,21.86,21.8,21.82,406388.0,21.82,21.86,21.8,21.82,406388.0
2025-06-10 14:10:00,21.82,21.83,21.76,21.77,146811.0,21.82,21.83,21.76,21.77,146811.0
2025-06-10 14:15:00,21.77,21.78,21.75,21.77,111651.0,21.77,21.78,21.75,21.77,111651.0
2025-06-10 14:20:00,21.77,21.78,21.74,21.75,48883.0,21.77,21.78,21.74,21.75,48883.0
2025-06-10 14:25:00,21.75,21.77,21.68,21.7,166154.0,21.75,21.77,21.68,21.7,166154.0
2025-06-10 14:30:00,21.7,21.71,21.64,21.69,122976.0,21.7,21.71,21.64,21.69,122976.0
2025-06-10 14:35:00,21.69,21.71,21.66,21.68,57903.0,21.69,21.71,21.66,21.68,57903.0
2025-06-10 14:40:00,21.68,21.69,21.59,21.61,144773.0,21.68,21.69,21.59,21.61,144773.0
2025-06-10 14:45:00,21.6,21.62,21.58,21.61,58933.0,21.6,21.62,21.58,21.61,58933.0
2025-06-10 14:50:00,21.61,21.62,21.59,21.6,74829.0,21.61,21.62,21.59,21.6,74829.0
2025-06-10 14:55:00,21.6,21.66,21.59,21.64,188383.0,21.6,21.66,21.59,21.64,188383.0
2025-06-10 15:00:00,21.64,21.69,21.64,21.68,95383.0,21.64,21.69,21.64,21.68,95383.0
2025-06-10 15:05:00,21.68,21.71,21.64,21.67,125974.0,21.68,21.71,21.64,21.67,125974.0
2025-06-10 15:10:00,21.67,21.71,21.63,21.7,248684.0,21.67,21.71,21.63,21.7,248684.0
2025-06-10 15:15:00,21.69,21.7,21.65,21.67,129137.0,21.69,21.7,21.65,21.67,129137.0
2025-06-10 15:20:00,21.67,21.71,21.66,21.68,79766.0,21.67,21.71,21.66,21.68,79766.0
2025-06-10 15:25:00,21.67,21.69,21.66,21.66,67457.0,21.67,21.69,21.66,21.66,67457.0
2025-06-10 15:30:00,21.67,21.68,21.64,21.66,169074.0,21.67,21.68,21.64,21.66,169074.0
2025-06-10 15:35:00,21.65,21.7,21.64,21.69,194804.0,21.65,21.7,21.64,21.69,194804.0
2025-06-10 15:40:00,21.69,21.73,21.68,21.73,104695.0,21.69,21.73,21.68,21.73,104695.0
2025-06-10 15:45:00,21.72,21.73,21.7,21.71,129946.0,21.72,21.73,21.7,21.71,129946.0
2025-06-10 15:50:00,21.71,21.72,21.65,21.69,283104.0,21.71,21.72,21.65,21.69,283104.0
2025-06-10 15:55:00,21.69,21.76,21.68,21.75,601946.0,21.69,21.76,21.68,21.75,601946.0
2025-06-11 09:30:00,21.89,21.96,21.71,21.76,323706.0,21.89,21.96,21.71,21.76,323706.0
2025-06-11 09:35:00,21.77,21.78,21.61,21.68,116615.0,21.77,21.78,21.61,21.68,116615.0
2025-06-11 09:40:00,21.68,21.74,21.66,21.72,96290.0,21.68,21.74,21.66,21.72,96290.0
2025-06-11 09:45:00,21.73,21.8,21.69,21.78,95181.0,21.73,21.8,21.69,21.78,95181.0
2025-06-11 09:50:00,21.77,21.79,21.71,21.77,98212.0,21.77,21.79,21.71,21.77,98212.0
2025-06-11 09:55:00,21.77,21.82,21.75,21.82,111689.0,21.77,21.82,21.75,21.82,111689.0
2025-06-11 10:00:00,21.81,21.82,21.74,21.81,80605.0,21.81,21.82,21.74,21.81,80605.0
2025-06-11 10:05:00,21.82,21.86,21.78,21.86,81745.0,21.82,21.86,21.78,21.86,81745.0
2025-06-11 10:10:00,21.86,21.89,21.79,21.8,80188.0,21.86,21.89,21.79,21.8,80188.0
2025-06-11 10:15:00,21.81,21.87,21.79,21.84,78776.0,21.81,21.87,21.79,21.84,78776.0
2025-06-11 10:20:00,21.83,21.9,21.82,21.85,86080.0,21.83,21.9,21.82,21.85,86080.0
2025-06-11 10:25:00,21.85,21.89,21.83,21.86,84010.0,21.85,21.89,21.83,21.86,84010.0
2025-06-11 10:30:00,21.86,21.91,21.85,21.88,63138.0,21.86,21.91,21.85,21.88,63138.0
2025-06-11 10:35:00,21.89,21.91,21.83,21.89,89192.0,21.89,21.91,21.83,21.89,89192.0
2025-06-11 10:40:00,21.88,21.94,21.85,21.94,94216.0,21.88,21.94,21.85,21.94,94216.0
2025-06-11 10:45:00,21.94,21.96,21.91,21.92,81608.0,21.94,21.96,21.91,21.92,81608.0
2025-06-11 10:50:00,21.92,21.93,21.85,21.89,76550.0,21.92,21.93,21.85,21.89,76550.0
2025-06-11 10:55:00,21.89,21.93,21.88,21.89,63698.0,21.89,21.93,21.88,21.89,63698.0
2025-06-11 11:00:00,21.89,21.92,21.87,21.91,58876.0,21.89,21.92,21.87,21.91,58876.0
2025-06-11 11:05:00,21.9,21.94,21.84,21.84,73058.0,21.9,21.94,21.84,21.84,73058.0
2025-06-11 11:10:00,21.83,21.85,21.81,21.85,43435.0,21.83,21.85,21.81,21.85,43435.0
2025-06-11 11:15:00,21.85,21.86,21.81,21.85,31171.0,21.85,21.86,21.81,21.85,31171.0
2025-06-11 11:20:00,21.84,21.86,21.82,21.86,52307.0,21.84,21.86,21.82,21.86,52307.0
2025-06-11 11:25:00,21.86,21.88,21.83,21.86,56404.0,21.86,21.88,21.83,21.86,56404.0
2025-06-11 11:30:00,21.85,21.86,21.82,21.83,46816.0,21.85,21.86,21.82,21.83,46816.0
2025-06-11 11:35:00,21.83,21.87,21.82,21.86,56178.0,21.83,21.87,21.82,21.86,56178.0
2025-06-11 11:40:00,21.85,21.87,21.84,21.86,47828.0,21.85,21.87,21.84,21.86,47828.0
2025-06-11 11:45:00,21.86,21.87,21.8,21.84,65335.0,21.86,21.87,21.8,21.84,65335.0
2025-06-11 11:50:00,21.83,21.88,21.82,21.85,55611.0,21.83,21.88,21.82,21.85,55611.0
2025-06-11 11:55:00,21.85,21.85,21.81,21.82,32619.0,21.85,21.85,21.81,21.82,32619.0
2025-06-11 12:00:00,21.82,21.86,21.81,21.82,47501.0,21.82,21.86,21.81,21.82,47501.0
2025-06-11 12:05:00,21.83,21.83,21.77,21.8,44438.0,21.83,21.83,21.77,21.8,44438.0
2025-06-11 12:10:00,21.8,21.84,21.78,21.8,44002.0,21.8,21.84,21.78,21.8,44002.0
2025-06-11 12:15:00,21.8,21.8,21.74,21.76,144624.0,21.8,21.8,21.74,21.76,144624.0
2025-06-11 12:20:00,21.75,21.77,21.71,21.74,76465.0,21.75,21.77,21.71,21.74,76465.0
2025-06-11 12:25:00,21.75,21.75,21.71,21.75,30892.0,21.75,21.75,21.71,21.75,30892.0
2025-06-11 12:30:00,21.75,21.76,21.72,21.73,20475.0,21.75,21.76,21.72,21.73,20475.0
2025-06-11 12:35:00,21.73,21.74,21.68,21.7,31986.0,21.73,21.74,21.68,21.7,31986.0
2025-06-11 12:40:00,21.7,21.71,21.68,21.71,36405.0,21.7,21.71,21.68,21.71,36405.0
2025-06-11 12:45:00,21.71,21.75,21.69,21.73,33271.0,21.71,21.75,21.69,21.73,33271.0
2025-06-11 12:50:00,21.72,21.74,21.71,21.73,30941.0,21.72,21.74,21.71,21.73,30941.0
2025-06-11 12:55:00,21.73,21.75,21.73,21.75,14264.0,21.73,21.75,21.73,21.75,14264.0
2025-06-11 13:00:00,21.75,21.77,21.73,21.76,44890.0,21.75,21.77,21.73,21.76,44890.0
2025-06-11 13:05:00,21.75,21.8,21.73,21.8,44148.0,21.75,21.8,21.73,21.8,44148.0
2025-06-11 13:10:00,21.8,21.8,21.77,21.79,67819.0,21.8,21.8,21.77,21.79,67819.0
2025-06-11 13:15:00,21.78,21.81,21.77,21.8,39398.0,21.78,21.81,21.77,21.8,39398.0
2025-06-11 13:20:00,21.81,21.84,21.81,21.84,28116.0,21.81,21.84,21.81,21.84,28116.0
2025-06-11 13:25:00,21.83,21.84,21.82,21.83,42858.0,21.83,21.84,21.82,21.83,42858.0
2025-06-11 13:30:00,21.82,21.84,21.82,21.83,22623.0,21.82,21.84,21.82,21.83,22623.0
2025-06-11 13:35:00,21.84,21.84,21.81,21.82,20587.0,21.84,21.84,21.81,21.82,20587.0
2025-06-11 13:40:00,21.83,21.86,21.82,21.85,57954.0,21.83,21.86,21.82,21.85,57954.0
2025-06-11 13:45:00,21.85,21.85,21.83,21.84,37376.0,21.85,21.85,21.83,21.84,37376.0
2025-06-11 13:50:00,21.84,21.89,21.83,21.89,41608.0,21.84,21.89,21.83,21.89,41608.0
2025-06-11 13:55:00,21.89,21.89,21.86,21.86,24420.0,21.89,21.89,21.86,21.86,24420.0
2025-06-11 14:00:00,21.86,21.89,21.81,21.85,83087.0,21.86,21.89,21.81,21.85,83087.0
2025-06-11 14:05:00,21.86,21.98,21.82,21.97,202306.0,21.86,21.98,21.82,21.97,202306.0
2025-06-11 14:10:00,21.97,21.99,21.93,21.96,201005.0,21.97,21.99,21.93,21.96,201005.0
2025-06-11 14:15:00,21.96,22.01,21.9,22.01,326478.0,21.96,22.01,21.9,22.01,326478.0
2025-06-11 14:20:00,22.01,22.12,21.99,22.11,134615.0,22.01,22.12,21.99,22.11,134615.0
2025-06-11 14:25:00,22.11,22.25,22.1,22.21,178386.0,22.11,22.25,22.1,22.21,178386.0
2025-06-11 14:30:00,22.21,22.22,22.08,22.16,163292.0,22.21,22.22,22.08,22.16,163292.0
2025-06-11 14:35:00,22.17,22.25,22.13,22.24,88223.0,22.17,22.25,22.13,22.24,88223.0
2025-06-11 14:40:00,22.23,22.28,22.21,22.24,87746.0,22.23,22.28,22.21,22.24,87746.0
2025-06-11 14:45:00,22.25,22.28,22.21,22.22,87339.0,22.25,22.28,22.21,22.22,87339.0
2025-06-11 14:50:00,22.22,22.22,22.16,22.18,105255.0,22.22,22.22,22.16,22.18,105255.0
2025-06-11 14:55:00,22.19,22.2,22.15,22.18,135913.0,22.19,22.2,22.15,22.18,135913.0
2025-06-11 15:00:00,22.18,22.19,22.13,22.14,88921.0,22.18,22.19,22.13,22.14,88921.0
2025-06-11 15:05:00,22.14,22.17,22.1,22.14,85975.0,22.14,22.17,22.1,22.14,85975.0
2025-06-11 15:10:00,22.15,22.17,22.14,22.17,54641.0,22.15,22.17,22.14,22.17,54641.0
2025-06-11 15:15:00,22.17,22.17,22.08,22.1,111624.0,22.17,22.17,22.08,22.1,111624.0
2025-06-11 15:20:00,22.1,22.23,22.09,22.23,431553.0,22.1,22.23,22.09,22.23,431553.0
2025-06-11 15:25:00,22.23,22.26,22.18,22.21,415460.0,22.23,22.26,22.18,22.21,415460.0
2025-06-11 15:30:00,22.2,22.21,22.11,22.11,113381.0,22.2,22.21,22.11,22.11,113381.0
2025-06-11 15:35:00,22.12,22.19,22.11,22.18,173747.0,22.12,22.19,22.11,22.18,173747.0
2025-06-11 15:40:00,22.18,22.21,22.15,22.21,147884.0,22.18,22.21,22.15,22.21,147884.0
2025-06-11 15:45:00,22.21,22.22,22.16,22.19,166954.0,22.21,22.22,22.16,22.19,166954.0
2025-06-11 15:50:00,22.19,22.24,22.17,22.18,344105.0,22.19,22.24,22.17,22.18,344105.0
2025-06-11 15:55:00,22.18,22.23,22.17,22.2,700825.0,22.18,22.23,22.17,22.2,700825.0
2025-06-12 09:30:00,22.02,22.02,21.68,21.79,323613.0,22.02,22.02,21.68,21.79,323613.0
2025-06-12 09:35:00,21.78,21.78,21.67,21.74,107591.0,21.78,21.78,21.67,21.74,107591.0
2025-06-12 09:40:00,21.73,21.83,21.71,21.81,98862.0,21.73,21.83,21.71,21.81,98862.0
2025-06-12 09:45:00,21.8,21.86,21.75,21.82,82946.0,21.8,21.86,21.75,21.82,82946.0
2025-06-12 09:50:00,21.82,21.96,21.81,21.95,94557.0,21.82,21.96,21.81,21.95,94557.0
2025-06-12 09:55:00,21.95,21.99,21.9,21.92,243511.0,21.95,21.99,21.9,21.92,243511.0
2025-06-12 10:00:00,21.92,22.02,21.91,22.0,288161.0,21.92,22.02,21.91,22.0,288161.0
2025-06-12 10:05:00,22.01,22.03,21.88,21.89,174602.0,22.01,22.03,21.88,21.89,174602.0
2025-06-12 10:10:00,21.89,21.94,21.76,21.77,238534.0,21.89,21.94,21.76,21.77,238534.0
2025-06-12 10:15:00,21.77,21.9,21.75,21.85,142991.0,21.77,21.9,21.75,21.85,142991.0
2025-06-12 10:20:00,21.85,21.85,21.77,21.82,85406.0,21.85,21.85,21.77,21.82,85406.0
2025-06-12 10:25:00,21.83,21.88,21.8,21.81,50635.0,21.83,21.88,21.8,21.81,50635.0
2025-06-12 10:30:00,21.8,21.91,21.8,21.91,67863.0,21.8,21.91,21.8,21.91,67863.0
2025-06-12 10:35:00,21.92,21.95,21.89,21.89,88171.0,21.92,21.95,21.89,21.89,88171.0
2025-06-12 10:40:00,21.89,21.93,21.87,21.89,72944.0,21.89,21.93,21.87,21.89,72944.0
2025-06-12 10:45:00,21.89,21.89,21.84,21.85,44386.0,21.89,21.89,21.84,21.85,44386.0
2025-06-12 10:50:00,21.85,21.88,21.8,21.8,53888.0,21.85,21.88,21.8,21.8,53888.0
2025-06-12 10:55:00,21.81,21.84,21.8,21.8,39049.0,21.81,21.84,21.8,21.8,39049.0
2025-06-12 11:00:00,21.8,21.84,21.79,21.82,38897.0,21.8,21.84,21.79,21.82,38897.0
2025-06-12 11:05:00,21.82,21.83,21.77,21.8,45538.0,21.82,21.83,21.77,21.8,45538.0
2025-06-12 11:10:00,21.8,21.81,21.77,21.8,34977.0,21.8,21.81,21.77,21.8,34977.0
2025-06-12 11:15:00,21.81,21.86,21.8,21.84,79307.0,21.81,21.86,21.8,21.84,79307.0
2025-06-12 11:20:00,21.84,21.92,21.84,21.87,149890.0,21.84,21.92,21.84,21.87,149890.0
2025-06-12 11:25:00,21.87,21.89,21.82,21.86,44761.0,21.87,21.89,21.82,21.86,44761.0
2025-06-12 11:30:00,21.86,21.87,21.82,21.87,53771.0,21.86,21.87,21.82,21.87,53771.0
2025-06-12 11:35:00,21.86,21.87,21.82,21.82,22692.0,21.86,21.87,21.82,21.82,22692.0
2025-06-12 11:40:00,21.83,21.88,21.82,21.86,36861.0,21.83,21.88,21.82,21.86,36861.0
2025-06-12 11:45:00,21.87,21.89,21.86,21.88,29918.0,21.87,21.89,21.86,21.88,29918.0
2025-06-12 11:50:00,21.87,21.9,21.85,21.88,54014.0,21.87,21.9,21.85,21.88,54014.0
2025-06-12 11:55:00,21.87,21.9,21.86,21.89,31631.0,21.87,21.9,21.86,21.89,31631.0
2025-06-12 12:00:00,21.89,21.91,21.86,21.9,60354.0,21.89,21.91,21.86,21.9,60354.0
2025-06-12 12:05:00,21.9,21.93,21.88,21.92,50687.0,21.9,21.93,21.88,21.92,50687.0
2025-06-12 12:10:00,21.92,21.94,21.88,21.93,53075.0,21.92,21.94,21.88,21.93,53075.0
2025-06-12 12:15:00,21.93,21.95,21.91,21.92,86281.0,21.93,21.95,21.91,21.92,86281.0
2025-06-12 12:20:00,21.92,21.93,21.86,21.88,89309.0,21.92,21.93,21.86,21.88,89309.0
2025-06-12 12:25:00,21.88,21.93,21.86,21.93,85547.0,21.88,21.93,21.86,21.93,85547.0
2025-06-12 12:30:00,21.92,21.94,21.89,21.91,74072.0,21.92,21.94,21.89,21.91,74072.0
2025-06-12 12:35:00,21.92,21.93,21.88,21.89,49108.0,21.92,21.93,21.88,21.89,49108.0
2025-06-12 12:40:00,21.9,21.91,21.86,21.88,66606.0,21.9,21.91,21.86,21.88,66606.0
2025-06-12 12:45:00,21.88,21.91,21.87,21.91,46007.0,21.88,21.91,21.87,21.91,46007.0
2025-06-12 12:50:00,21.91,21.94,21.89,21.9,34666.0,21.91,21.94,21.89,21.9,34666.0
2025-06-12 12:55:00,21.9,21.95,21.9,21.95,77825.0,21.9,21.95,21.9,21.95,77825.0
2025-06-12 13:00:00,21.95,22.02,21.94,22.0,48223.0,21.95,22.02,21.94,22.0,48223.0
2025-06-12 13:05:00,22.0,22.01,21.96,21.98,37370.0,22.0,22.01,21.96,21.98,37370.0
2025-06-12 13:10:00,21.98,21.98,21.95,21.96,39909.0,21.98,21.98,21.95,21.96,39909.0
2025-06-12 13:15:00,21.97,22.0,21.96,22.0,29872.0,21.97,22.0,21.96,22.0,29872.0
2025-06-12 13:20:00,22.0,22.02,21.97,21.98,176335.0,22.0,22.02,21.97,21.98,176335.0
2025-06-12 13:25:00,21.98,22.02,21.97,22.02,49771.0,21.98,22.02,21.97,22.02,49771.0
2025-06-12 13:30:00,22.02,22.03,21.98,22.02,45544.0,22.02,22.03,21.98,22.02,45544.0
2025-06-12 13:35:00,22.02,22.02,21.98,22.01,27258.0,22.02,22.02,21.98,22.01,27258.0
2025-06-12 13:40:00,22.01,22.01,21.98,22.0,39786.0,22.01,22.01,21.98,22.0,39786.0
2025-06-12 13:45:00,22.0,22.03,21.99,22.02,39427.0,22.0,22.03,21.99,22.02,39427.0
2025-06-12 13:50:00,22.01,22.04,22.0,22.03,32029.0,22.01,22.04,22.0,22.03,32029.0
2025-06-12 13:55:00,22.04,22.04,22.01,22.02,32030.0,22.04,22.04,22.01,22.02,32030.0
2025-06-12 14:00:00,22.02,22.03,22.01,22.02,30787.0,22.02,22.03,22.01,22.02,30787.0
2025-06-12 14:05:00,22.02,22.02,22.0,22.01,35405.0,22.02,22.02,22.0,22.01,35405.0
2025-06-12 14:10:00,22.01,22.01,22.0,22.01,16169.0,22.01,22.01,22.0,22.01,16169.0
2025-06-12 14:15:00,22.01,22.02,21.99,21.99,77479.0,22.01,22.02,21.99,21.99,77479.0
2025-06-12 14:20:00,21.98,21.98,21.9,21.9,48440.0,21.98,21.98,21.9,21.9,48440.0
2025-06-12 14:25:00,21.91,21.93,21.88,21.91,65530.0,21.91,21.93,21.88,21.91,65530.0
2025-06-12 14:30:00,21.91,21.93,21.89,21.92,71957.0,21.91,21.93,21.89,21.92,71957.0
2025-06-12 14:35:00,21.91,21.93,21.87,21.89,71599.0,21.91,21.93,21.87,21.89,71599.0
2025-06-12 14:40:00,21.89,21.92,21.88,21.92,51385.0,21.89,21.92,21.88,21.92,51385.0
2025-06-12 14:45:00,21.91,21.92,21.88,21.89,45434.0,21.91,21.92,21.88,21.89,45434.0
2025-06-12 14:50:00,21.89,21.92,21.88,21.91,56200.0,21.89,21.92,21.88,21.91,56200.0
2025-06-12 14:55:00,21.91,21.91,21.88,21.91,111719.0,21.91,21.91,21.88,21.91,111719.0
2025-06-12 15:00:00,21.91,21.92,21.89,21.89,63571.0,21.91,21.92,21.89,21.89,63571.0
2025-06-12 15:05:00,21.89,21.9,21.87,21.88,65288.0,21.89,21.9,21.87,21.88,65288.0
2025-06-12 15:10:00,21.88,21.91,21.87,21.9,66393.0,21.88,21.91,21.87,21.9,66393.0
2025-06-12 15:15:00,21.91,21.93,21.9,21.91,75319.0,21.91,21.93,21.9,21.91,75319.0
2025-06-12 15:20:00,21.91,21.92,21.89,21.9,34567.0,21.91,21.92,21.89,21.9,34567.0
2025-06-12 15:25:00,21.9,21.92,21.89,21.91,69765.0,21.9,21.92,21.89,21.91,69765.0
2025-06-12 15:30:00,21.91,21.95,21.9,21.95,114447.0,21.91,21.95,21.9,21.95,114447.0
2025-06-12 15:35:00,21.94,21.97,21.93,21.94,102594.0,21.94,21.97,21.93,21.94,102594.0
2025-06-12 15:40:00,21.94,21.96,21.93,21.94,82632.0,21.94,21.96,21.93,21.94,82632.0
2025-06-12 15:45:00,21.94,21.97,21.93,21.93,133768.0,21.94,21.97,21.93,21.93,133768.0
2025-06-12 15:50:00,21.93,21.98,21.91,21.98,230215.0,21.93,21.98,21.91,21.98,230215.0
2025-06-12 15:55:00,21.98,22.01,21.97,21.99,580033.0,21.98,22.01,21.97,21.99,580033.0
2025-06-13 09:30:00,22.52,22.84,22.45,22.68,1012589.0,22.52,22.84,22.45,22.68,1012589.0
2025-06-13 09:35:00,22.67,22.81,22.54,22.81,802477.0,22.67,22.81,22.54,22.81,802477.0
2025-06-13 09:40:00,22.82,22.95,22.6,22.7,595452.0,22.82,22.95,22.6,22.7,595452.0
2025-06-13 09:45:00,22.7,22.74,22.55,22.56,411219.0,22.7,22.74,22.55,22.56,411219.0
2025-06-13 09:50:00,22.56,22.64,22.53,22.61,593787.0,22.56,22.64,22.53,22.61,593787.0
2025-06-13 09:55:00,22.61,22.61,22.41,22.43,325452.0,22.61,22.61,22.41,22.43,325452.0
2025-06-13 10:00:00,22.45,22.7,22.44,22.68,223248.0,22.45,22.7,22.44,22.68,223248.0
2025-06-13 10:05:00,22.68,22.77,22.67,22.76,215019.0,22.68,22.77,22.67,22.76,215019.0
2025-06-13 10:10:00,22.77,22.87,22.75,22.78,248923.0,22.77,22.87,22.75,22.78,248923.0
2025-06-13 10:15:00,22.79,22.84,22.73,22.82,160762.0,22.79,22.84,22.73,22.82,160762.0
2025-06-13 10:20:00,22.83,22.98,22.81,22.97,329237.0,22.83,22.98,22.81,22.97,329237.0
2025-06-13 10:25:00,22.97,23.02,22.91,22.99,257811.0,22.97,23.02,22.91,22.99,257811.0
2025-06-13 10:30:00,22.99,23.02,22.9,22.98,296740.0,22.99,23.02,22.9,22.98,296740.0
2025-06-13 10:35:00,22.97,22.98,22.88,22.96,159316.0,22.97,22.98,22.88,22.96,159316.0
2025-06-13 10:40:00,22.96,23.0,22.88,22.9,136304.0,22.96,23.0,22.88,22.9,136304.0
2025-06-13 10:45:00,22.9,22.98,22.89,22.92,117593.0,22.9,22.98,22.89,22.92,117593.0
2025-06-13 10:50:00,22.91,22.97,22.81,22.85,300187.0,22.91,22.97,22.81,22.85,300187.0
2025-06-13 10:55:00,22.84,22.94,22.8,22.93,332690.0,22.84,22.94,22.8,22.93,332690.0
2025-06-13 11:00:00,22.92,22.99,22.82,22.86,202486.0,22.92,22.99,22.82,22.86,202486.0
2025-06-13 11:05:00,22.86,22.95,22.86,22.93,135995.0,22.86,22.95,22.86,22.93,135995.0
2025-06-13 11:10:00,22.93,22.94,22.87,22.9,145544.0,22.93,22.94,22.87,22.9,145544.0
2025-06-13 11:15:00,22.91,22.97,22.89,22.96,115259.0,22.91,22.97,22.89,22.96,115259.0
2025-06-13 11:20:00,22.98,23.01,22.95,22.97,209447.0,22.98,23.01,22.95,22.97,209447.0
2025-06-13 11:25:00,22.98,22.99,22.9,22.92,227342.0,22.98,22.99,22.9,22.92,227342.0
2025-06-13 11:30:00,22.92,22.93,22.84,22.86,112615.0,22.92,22.93,22.84,22.86,112615.0
2025-06-13 11:35:00,22.85,22.87,22.79,22.82,471079.0,22.85,22.87,22.79,22.82,471079.0
2025-06-13 11:40:00,22.83,22.89,22.83,22.88,96879.0,22.83,22.89,22.83,22.88,96879.0
2025-06-13 11:45:00,22.88,22.95,22.87,22.92,124248.0,22.88,22.95,22.87,22.92,124248.0
2025-06-13 11:50:00,22.92,23.01,22.91,22.98,103070.0,22.92,23.01,22.91,22.98,103070.0
2025-06-13 11:55:00,22.98,22.99,22.9,22.92,99355.0,22.98,22.99,22.9,22.92,99355.0
2025-06-13 12:00:00,22.92,22.92,22.83,22.84,100932.0,22.92,22.92,22.83,22.84,100932.0
2025-06-13 12:05:00,22.84,22.86,22.8,22.81,89584.0,22.84,22.86,22.8,22.81,89584.0
2025-06-13 12:10:00,22.81,22.85,22.78,22.79,368022.0,22.81,22.85,22.78,22.79,368022.0
2025-06-13 12:15:00,22.8,22.86,22.79,22.83,215835.0,22.8,22.86,22.79,22.83,215835.0
2025-06-13 12:20:00,22.82,22.84,22.78,22.79,63217.0,22.82,22.84,22.78,22.79,63217.0
2025-06-13 12:25:00,22.79,22.81,22.7,22.71,83620.0,22.79,22.81,22.7,22.71,83620.0
2025-06-13 12:30:00,22.72,22.78,22.72,22.76,61039.0,22.72,22.78,22.72,22.76,61039.0
2025-06-13 12:35:00,22.76,22.82,22.74,22.82,76525.0,22.76,22.82,22.74,22.82,76525.0
2025-06-13 12:40:00,22.82,22.84,22.8,22.84,57096.0,22.82,22.84,22.8,22.84,57096.0
2025-06-13 12:45:00,22.84,22.84,22.8,22.82,59363.0,22.84,22.84,22.8,22.82,59363.0
2025-06-13 12:50:00,22.82,22.89,22.81,22.88,86497.0,22.82,22.89,22.81,22.88,86497.0
2025-06-13 12:55:00,22.89,22.9,22.87,22.88,72652.0,22.89,22.9,22.87,22.88,72652.0
2025-06-13 13:00:00,22.88,22.91,22.87,22.89,125420.0,22.88,22.91,22.87,22.89,125420.0
2025-06-13 13:05:00,22.89,22.93,22.89,22.92,100703.0,22.89,22.93,22.89,22.92,100703.0
2025-06-13 13:10:00,22.92,22.95,22.9,22.91,112094.0,22.92,22.95,22.9,22.91,112094.0
2025-06-13 13:15:00,22.9,22.91,22.85,22.86,138597.0,22.9,22.91,22.85,22.86,138597.0
2025-06-13 13:20:00,22.87,22.89,22.84,22.86,100981.0,22.87,22.89,22.84,22.86,100981.0
2025-06-13 13:25:00,22.86,22.86,22.83,22.85,66071.0,22.86,22.86,22.83,22.85,66071.0
2025-06-13 13:30:00,22.85,22.9,22.84,22.85,118418.0,22.85,22.9,22.84,22.85,118418.0
2025-06-13 13:35:00,22.85,22.86,22.81,22.84,66808.0,22.85,22.86,22.81,22.84,66808.0
2025-06-13 13:40:00,22.83,22.86,22.81,22.84,106123.0,22.83,22.86,22.81,22.84,106123.0
2025-06-13 13:45:00,22.84,22.89,22.82,22.83,121901.0,22.84,22.89,22.82,22.83,121901.0
2025-06-13 13:50:00,22.84,22.87,22.83,22.85,66514.0,22.84,22.87,22.83,22.85,66514.0
2025-06-13 13:55:00,22.86,22.89,22.85,22.87,65226.0,22.86,22.89,22.85,22.87,65226.0
2025-06-13 14:00:00,22.86,22.91,22.84,22.89,165047.0,22.86,22.91,22.84,22.89,165047.0
2025-06-13 14:05:00,22.89,22.96,22.88,22.92,212064.0,22.89,22.96,22.88,22.92,212064.0
2025-06-13 14:10:00,22.91,22.95,22.85,22.86,130584.0,22.91,22.95,22.85,22.86,130584.0
2025-06-13 14:15:00,22.86,22.9,22.83,22.89,134649.0,22.86,22.9,22.83,22.89,134649.0
2025-06-13 14:20:00,22.89,22.9,22.82,22.85,104329.0,22.89,22.9,22.82,22.85,104329.0
2025-06-13 14:25:00,22.85,22.92,22.84,22.91,138291.0,22.85,22.92,22.84,22.91,138291.0
2025-06-13 14:30:00,22.91,22.95,22.89,22.94,140699.0,22.91,22.95,22.89,22.94,140699.0
2025-06-13 14:35:00,22.94,22.94,22.89,22.93,117519.0,22.94,22.94,22.89,22.93,117519.0
2025-06-13 14:40:00,22.93,22.97,22.92,22.97,118349.0,22.93,22.97,22.92,22.97,118349.0
2025-06-13 14:45:00,22.98,23.03,22.97,23.03,195032.0,22.98,23.03,22.97,23.03,195032.0
2025-06-13 14:50:00,23.03,23.05,23.0,23.03,138825.0,23.03,23.05,23.0,23.03,138825.0
2025-06-13 14:55:00,23.02,23.09,22.99,23.09,113932.0,23.02,23.09,22.99,23.09,113932.0
2025-06-13 15:00:00,23.09,23.1,23.04,23.08,211176.0,23.09,23.1,23.04,23.08,211176.0
2025-06-13 15:05:00,23.08,23.14,23.08,23.13,178968.0,23.08,23.14,23.08,23.13,178968.0
2025-06-13 15:10:00,23.13,23.18,23.1,23.17,201469.0,23.13,23.18,23.1,23.17,201469.0
2025-06-13 15:15:00,23.17,23.17,23.13,23.14,155378.0,23.17,23.17,23.13,23.14,155378.0
2025-06-13 15:20:00,23.14,23.14,23.07,23.08,281158.0,23.14,23.14,23.07,23.08,281158.0
2025-06-13 15:25:00,23.08,23.14,23.07,23.14,172949.0,23.08,23.14,23.07,23.14,172949.0
2025-06-13 15:30:00,23.14,23.18,23.1,23.11,284981.0,23.14,23.18,23.1,23.11,284981.0
2025-06-13 15:35:00,23.1,23.16,23.08,23.12,439011.0,23.1,23.16,23.08,23.12,439011.0
2025-06-13 15:40:00,23.13,23.17,23.12,23.13,292571.0,23.13,23.17,23.12,23.13,292571.0
2025-06-13 15:45:00,23.13,23.14,23.07,23.1,570198.0,23.13,23.14,23.07,23.1,570198.0
2025-06-13 15:50:00,23.1,23.17,23.07,23.16,458235.0,23.1,23.17,23.07,23.16,458235.0
2025-06-13 15:55:00,23.15,23.27,23.14,23.2,1725296.0,23.15,23.27,23.14,23.2,1725296.0
2025-06-16 09:30:00,23.2,23.38,22.94,23.3,1102222.0,23.2,23.38,22.94,23.3,1102222.0
2025-06-16 09:35:00,23.29,23.32,23.04,23.09,308291.0,23.29,23.32,23.04,23.09,308291.0
2025-06-16 09:40:00,23.09,23.18,23.0,23.03,358748.0,23.09,23.18,23.0,23.03,358748.0
2025-06-16 09:45:00,23.02,23.27,23.02,23.19,215259.0,23.02,23.27,23.02,23.19,215259.0
2025-06-16 09:50:00,23.19,23.33,23.06,23.12,301566.0,23.19,23.33,23.06,23.12,301566.0
2025-06-16 09:55:00,23.12,23.13,22.67,22.69,473175.0,23.12,23.13,22.67,22.69,473175.0
2025-06-16 10:00:00,22.68,22.71,22.44,22.5,709679.0,22.68,22.71,22.44,22.5,709679.0
2025-06-16 10:05:00,22.5,22.7,22.44,22.62,1028147.0,22.5,22.7,22.44,22.62,1028147.0
2025-06-16 10:10:00,22.62,22.81,22.61,22.8,495837.0,22.62,22.81,22.61,22.8,495837.0
2025-06-16 10:15:00,22.8,22.92,22.74,22.91,609525.0,22.8,22.92,22.74,22.91,609525.0
2025-06-16 10:20:00,22.91,22.99,22.89,22.95,349176.0,22.91,22.99,22.89,22.95,349176.0
2025-06-16 10:25:00,22.95,22.95,22.76,22.8,198261.0,22.95,22.95,22.76,22.8,198261.0
2025-06-16 10:30:00,22.79,22.84,22.76,22.82,387983.0,22.79,22.84,22.76,22.82,387983.0
2025-06-16 10:35:00,22.83,22.91,22.79,22.8,591454.0,22.83,22.91,22.79,22.8,591454.0
2025-06-16 10:40:00,22.8,22.91,22.7,22.89,280329.0,22.8,22.91,22.7,22.89,280329.0
2025-06-16 10:45:00,22.89,22.94,22.85,22.91,270748.0,22.89,22.94,22.85,22.91,270748.0
2025-06-16 10:50:00,22.91,22.98,22.89,22.92,172712.0,22.91,22.98,22.89,22.92,172712.0
2025-06-16 10:55:00,22.92,22.95,22.85,22.86,195763.0,22.92,22.95,22.85,22.86,195763.0
2025-06-16 11:00:00,22.85,22.88,22.81,22.88,100976.0,22.85,22.88,22.81,22.88,100976.0
2025-06-16 11:05:00,22.88,22.91,22.84,22.88,118929.0,22.88,22.91,22.84,22.88,118929.0
2025-06-16 11:10:00,22.88,22.91,22.85,22.87,101655.0,22.88,22.91,22.85,22.87,101655.0
2025-06-16 11:15:00,22.88,22.89,22.81,22.86,132638.0,22.88,22.89,22.81,22.86,132638.0
2025-06-16 11:20:00,22.86,22.89,22.79,22.8,133303.0,22.86,22.89,22.79,22.8,133303.0
2025-06-16 11:25:00,22.79,22.83,22.73,22.77,110999.0,22.79,22.83,22.73,22.77,110999.0
2025-06-16 11:30:00,22.78,22.84,22.75,22.82,169190.0,22.78,22.84,22.75,22.82,169190.0
2025-06-16 11:35:00,22.82,22.86,22.79,22.84,217940.0,22.82,22.86,22.79,22.84,217940.0
2025-06-16 11:40:00,22.84,22.93,22.82,22.91,163367.0,22.84,22.93,22.82,22.91,163367.0
2025-06-16 11:45:00,22.91,22.94,22.85,22.86,108458.0,22.91,22.94,22.85,22.86,108458.0
2025-06-16 11:50:00,22.86,22.87,22.8,22.84,122377.0,22.86,22.87,22.8,22.84,122377.0
2025-06-16 11:55:00,22.83,22.88,22.78,22.87,179067.0,22.83,22.88,22.78,22.87,179067.0
2025-06-16 12:00:00,22.86,22.87,22.8,22.85,92282.0,22.86,22.87,22.8,22.85,92282.0
2025-06-16 12:05:00,22.85,22.87,22.82,22.84,68566.0,22.85,22.87,22.82,22.84,68566.0
2025-06-16 12:10:00,22.84,22.85,22.82,22.83,67011.0,22.84,22.85,22.82,22.83,67011.0
2025-06-16 12:15:00,22.83,22.88,22.81,22.88,59802.0,22.83,22.88,22.81,22.88,59802.0
2025-06-16 12:20:00,22.88,22.92,22.87,22.9,85369.0,22.88,22.92,22.87,22.9,85369.0
2025-06-16 12:25:00,22.91,22.95,22.88,22.92,109339.0,22.91,22.95,22.88,22.92,109339.0
2025-06-16 12:30:00,22.92,22.96,22.91,22.94,64617.0,22.92,22.96,22.91,22.94,64617.0
2025-06-16 12:35:00,22.93,22.96,22.91,22.94,73299.0,22.93,22.96,22.91,22.94,73299.0
2025-06-16 12:40:00,22.95,22.97,22.94,22.96,83398.0,22.95,22.97,22.94,22.96,83398.0
2025-06-16 12:45:00,22.96,23.01,22.95,22.98,115480.0,22.96,23.01,22.95,22.98,115480.0
2025-06-16 12:50:00,22.98,23.02,22.97,23.0,104046.0,22.98,23.02,22.97,23.0,104046.0
2025-06-16 12:55:00,23.0,23.01,22.97,22.98,76967.0,23.0,23.01,22.97,22.98,76967.0
2025-06-16 13:00:00,22.98,23.02,22.98,23.01,52975.0,22.98,23.02,22.98,23.01,52975.0
2025-06-16 13:05:00,23.01,23.03,22.99,23.02,52524.0,23.01,23.03,22.99,23.02,52524.0
2025-06-16 13:10:00,23.02,23.02,22.96,22.99,85061.0,23.02,23.02,22.96,22.99,85061.0
2025-06-16 13:15:00,22.99,23.01,22.98,23.0,86347.0,22.99,23.01,22.98,23.0,86347.0
2025-06-16 13:20:00,23.0,23.03,22.98,23.03,218300.0,23.0,23.03,22.98,23.03,218300.0
2025-06-16 13:25:00,23.02,23.02,22.97,23.02,143531.0,23.02,23.02,22.97,23.02,143531.0
2025-06-16 13:30:00,23.02,23.03,23.0,23.02,82984.0,23.02,23.03,23.0,23.02,82984.0
2025-06-16 13:35:00,23.02,23.03,22.98,23.01,91102.0,23.02,23.03,22.98,23.01,91102.0
2025-06-16 13:40:00,23.01,23.02,23.0,23.02,28761.0,23.01,23.02,23.0,23.02,28761.0
2025-06-16 13:45:00,23.02,23.04,23.0,23.01,75036.0,23.02,23.04,23.0,23.01,75036.0
2025-06-16 13:50:00,23.01,23.02,22.99,23.01,56497.0,23.01,23.02,22.99,23.01,56497.0
2025-06-16 13:55:00,23.01,23.01,22.93,22.93,87721.0,23.01,23.01,22.93,22.93,87721.0
2025-06-16 14:00:00,22.93,22.99,22.93,22.98,66017.0,22.93,22.99,22.93,22.98,66017.0
2025-06-16 14:05:00,22.98,23.0,22.97,22.98,159458.0,22.98,23.0,22.97,22.98,159458.0
2025-06-16 14:10:00,22.98,22.99,22.91,22.98,232716.0,22.98,22.99,22.91,22.98,232716.0
2025-06-16 14:15:00,22.98,22.99,22.94,22.96,150384.0,22.98,22.99,22.94,22.96,150384.0
2025-06-16 14:20:00,22.96,22.99,22.93,22.95,90100.0,22.96,22.99,22.93,22.95,90100.0
2025-06-16 14:25:00,22.95,22.98,22.93,22.96,120836.0,22.95,22.98,22.93,22.96,120836.0
2025-06-16 14:30:00,22.95,22.96,22.9,22.92,131113.0,22.95,22.96,22.9,22.92,131113.0
2025-06-16 14:35:00,22.92,22.94,22.9,22.92,105884.0,22.92,22.94,22.9,22.92,105884.0
2025-06-16 14:40:00,22.92,22.94,22.9,22.92,119723.0,22.92,22.94,22.9,22.92,119723.0
2025-06-16 14:45:00,22.92,22.92,22.87,22.89,137558.0,22.92,22.92,22.87,22.89,137558.0
2025-06-16 14:50:00,22.89,22.9,22.86,22.88,101997.0,22.89,22.9,22.86,22.88,101997.0
2025-06-16 14:55:00,22.88,22.9,22.87,22.89,114619.0,22.88,22.9,22.87,22.89,114619.0
2025-06-16 15:00:00,22.89,22.95,22.89,22.93,220908.0,22.89,22.95,22.89,22.93,220908.0
2025-06-16 15:05:00,22.93,22.94,22.9,22.94,152314.0,22.93,22.94,22.9,22.94,152314.0
2025-06-16 15:10:00,22.94,22.95,22.88,22.89,213954.0,22.94,22.95,22.88,22.89,213954.0
2025-06-16 15:15:00,22.89,22.92,22.88,22.91,140258.0,22.89,22.92,22.88,22.91,140258.0
2025-06-16 15:20:00,22.91,22.94,22.9,22.93,279005.0,22.91,22.94,22.9,22.93,279005.0
2025-06-16 15:25:00,22.93,22.98,22.91,22.94,204480.0,22.93,22.98,22.91,22.94,204480.0
2025-06-16 15:30:00,22.95,22.95,22.87,22.87,274146.0,22.95,22.95,22.87,22.87,274146.0
2025-06-16 15:35:00,22.88,22.89,22.87,22.88,174164.0,22.88,22.89,22.87,22.88,174164.0
2025-06-16 15:40:00,22.88,22.91,22.86,22.91,305370.0,22.88,22.91,22.86,22.91,305370.0
2025-06-16 15:45:00,22.91,22.94,22.9,22.94,339579.0,22.91,22.94,22.9,22.94,339579.0
2025-06-16 15:50:00,22.94,23.01,22.93,22.93,635991.0,22.94,23.01,22.93,22.93,635991.0
2025-06-16 15:55:00,22.94,22.96,22.85,22.92,2208300.0,22.94,22.96,22.85,22.92,2208300.0
2025-06-17 09:30:00,23.28,23.3,22.96,23.28,512011.0,23.28,23.3,22.96,23.28,512011.0
2025-06-17 09:35:00,23.29,23.38,23.25,23.29,282052.0,23.29,23.38,23.25,23.29,282052.0
2025-06-17 09:40:00,23.3,23.39,23.27,23.35,198449.0,23.3,23.39,23.27,23.35,198449.0
2025-06-17 09:45:00,23.34,23.4,23.3,23.32,130078.0,23.34,23.4,23.3,23.32,130078.0
2025-06-17 09:50:00,23.33,23.46,23.32,23.44,234987.0,23.33,23.46,23.32,23.44,234987.0
2025-06-17 09:55:00,23.44,23.5,23.42,23.43,179070.0,23.44,23.5,23.42,23.43,179070.0
2025-06-17 10:00:00,23.43,23.49,23.37,23.39,189723.0,23.43,23.49,23.37,23.39,189723.0
2025-06-17 10:05:00,23.39,23.43,23.26,23.34,181918.0,23.39,23.43,23.26,23.34,181918.0
2025-06-17 10:10:00,23.35,23.35,23.28,23.33,230371.0,23.35,23.35,23.28,23.33,230371.0
2025-06-17 10:15:00,23.33,23.37,23.29,23.34,198644.0,23.33,23.37,23.29,23.34,198644.0
2025-06-17 10:20:00,23.34,23.36,23.29,23.3,147234.0,23.34,23.36,23.29,23.3,147234.0
2025-06-17 10:25:00,23.3,23.33,23.29,23.33,99481.0,23.3,23.33,23.29,23.33,99481.0
2025-06-17 10:30:00,23.33,23.34,23.29,23.31,115962.0,23.33,23.34,23.29,23.31,115962.0
2025-06-17 10:35:00,23.31,23.34,23.27,23.29,204220.0,23.31,23.34,23.27,23.29,204220.0
2025-06-17 10:40:00,23.29,23.3,23.24,23.27,174012.0,23.29,23.3,23.24,23.27,174012.0
2025-06-17 10:45:00,23.27,23.29,23.24,23.28,136263.0,23.27,23.29,23.24,23.28,136263.0
2025-06-17 10:50:00,23.28,23.31,23.22,23.24,198100.0,23.28,23.31,23.22,23.24,198100.0
2025-06-17 10:55:00,23.24,23.28,23.21,23.21,107379.0,23.24,23.28,23.21,23.21,107379.0
2025-06-17 11:00:00,23.21,23.23,23.18,23.21,94399.0,23.21,23.23,23.18,23.21,94399.0
2025-06-17 11:05:00,23.21,23.29,23.19,23.29,112122.0,23.21,23.29,23.19,23.29,112122.0
2025-06-17 11:10:00,23.29,23.33,23.28,23.3,127165.0,23.29,23.33,23.28,23.3,127165.0
2025-06-17 11:15:00,23.3,23.31,23.27,23.3,128683.0,23.3,23.31,23.27,23.3,128683.0
2025-06-17 11:20:00,23.3,23.31,23.27,23.29,112411.0,23.3,23.31,23.27,23.29,112411.0
2025-06-17 11:25:00,23.29,23.3,23.27,23.27,168644.0,23.29,23.3,23.27,23.27,168644.0
2025-06-17 11:30:00,23.27,23.28,23.2,23.23,100008.0,23.27,23.28,23.2,23.23,100008.0
2025-06-17 11:35:00,23.23,23.24,23.12,23.15,349259.0,23.23,23.24,23.12,23.15,349259.0
2025-06-17 11:40:00,23.15,23.17,23.1,23.14,95319.0,23.15,23.17,23.1,23.14,95319.0
2025-06-17 11:45:00,23.14,23.16,23.11,23.14,157236.0,23.14,23.16,23.11,23.14,157236.0
2025-06-17 11:50:00,23.14,23.17,23.12,23.13,106964.0,23.14,23.17,23.12,23.13,106964.0
2025-06-17 11:55:00,23.13,23.18,23.13,23.15,131062.0,23.13,23.18,23.13,23.15,131062.0
2025-06-17 12:00:00,23.16,23.2,23.15,23.16,78712.0,23.16,23.2,23.15,23.16,78712.0
2025-06-17 12:05:00,23.17,23.22,23.16,23.17,172218.0,23.17,23.22,23.16,23.17,172218.0
2025-06-17 12:10:00,23.18,23.2,23.16,23.19,79654.0,23.18,23.2,23.16,23.19,79654.0
2025-06-17 12:15:00,23.18,23.23,23.17,23.21,52235.0,23.18,23.23,23.17,23.21,52235.0
2025-06-17 12:20:00,23.21,23.23,23.18,23.21,88046.0,23.21,23.23,23.18,23.21,88046.0
2025-06-17 12:25:00,23.21,23.22,23.17,23.18,96087.0,23.21,23.22,23.17,23.18,96087.0
2025-06-17 12:30:00,23.18,23.2,23.16,23.19,92061.0,23.18,23.2,23.16,23.19,92061.0
2025-06-17 12:35:00,23.18,23.19,23.16,23.17,50708.0,23.18,23.19,23.16,23.17,50708.0
2025-06-17 12:40:00,23.18,23.22,23.14,23.18,173270.0,23.18,23.22,23.14,23.18,173270.0
2025-06-17 12:45:00,23.17,23.2,23.14,23.2,117234.0,23.17,23.2,23.14,23.2,117234.0
2025-06-17 12:50:00,23.18,23.18,23.15,23.17,66990.0,23.18,23.18,23.15,23.17,66990.0
2025-06-17 12:55:00,23.17,23.19,23.07,23.09,116101.0,23.17,23.19,23.07,23.09,116101.0
2025-06-17 13:00:00,23.09,23.12,23.07,23.12,65866.0,23.09,23.12,23.07,23.12,65866.0
2025-06-17 13:05:00,23.12,23.14,23.1,23.12,85227.0,23.12,23.14,23.1,23.12,85227.0
2025-06-17 13:10:00,23.12,23.19,23.11,23.17,122974.0,23.12,23.19,23.11,23.17,122974.0
2025-06-17 13:15:00,23.16,23.19,23.14,23.19,94498.0,23.16,23.19,23.14,23.19,94498.0
2025-06-17 13:20:00,23.19,23.21,23.17,23.17,76321.0,23.19,23.21,23.17,23.17,76321.0
2025-06-17 13:25:00,23.16,23.22,23.15,23.21,62235.0,23.16,23.22,23.15,23.21,62235.0
2025-06-17 13:30:00,23.21,23.27,23.21,23.26,136102.0,23.21,23.27,23.21,23.26,136102.0
2025-06-17 13:35:00,23.27,23.29,23.25,23.28,97937.0,23.27,23.29,23.25,23.28,97937.0
2025-06-17 13:40:00,23.27,23.3,23.25,23.28,110800.0,23.27,23.3,23.25,23.28,110800.0
2025-06-17 13:45:00,23.27,23.29,23.25,23.27,204044.0,23.27,23.29,23.25,23.27,204044.0
2025-06-17 13:50:00,23.27,23.27,23.16,23.19,204138.0,23.27,23.27,23.16,23.19,204138.0
2025-06-17 13:55:00,23.19,23.2,23.16,23.17,68661.0,23.19,23.2,23.16,23.17,68661.0
2025-06-17 14:00:00,23.17,23.19,23.13,23.19,110184.0,23.17,23.19,23.13,23.19,110184.0
2025-06-17 14:05:00,23.19,23.2,23.17,23.19,89912.0,23.19,23.2,23.17,23.19,89912.0
2025-06-17 14:10:00,23.19,23.21,23.18,23.2,62447.0,23.19,23.21,23.18,23.2,62447.0
2025-06-17 14:15:00,23.2,23.21,23.15,23.2,84110.0,23.2,23.21,23.15,23.2,84110.0
2025-06-17 14:20:00,23.2,23.25,23.19,23.22,88358.0,23.2,23.25,23.19,23.22,88358.0
2025-06-17 14:25:00,23.21,23.24,23.2,23.2,109604.0,23.21,23.24,23.2,23.2,109604.0
2025-06-17 14:30:00,23.21,23.24,23.2,23.23,107391.0,23.21,23.24,23.2,23.23,107391.0
2025-06-17 14:35:00,23.23,23.24,23.21,23.21,138994.0,23.23,23.24,23.21,23.21,138994.0
2025-06-17 14:40:00,23.21,23.22,23.2,23.21,118652.0,23.21,23.22,23.2,23.21,118652.0
2025-06-17 14:45:00,23.21,23.23,23.2,23.21,178436.0,23.21,23.23,23.2,23.21,178436.0
2025-06-17 14:50:00,23.2,23.21,23.19,23.21,151024.0,23.2,23.21,23.19,23.21,151024.0
2025-06-17 14:55:00,23.21,23.23,23.19,23.2,101111.0,23.21,23.23,23.19,23.2,101111.0
2025-06-17 15:00:00,23.21,23.21,23.11,23.13,135602.0,23.21,23.21,23.11,23.13,135602.0
2025-06-17 15:05:00,23.14,23.14,23.08,23.1,83705.0,23.14,23.14,23.08,23.1,83705.0
2025-06-17 15:10:00,23.11,23.12,23.04,23.05,80912.0,23.11,23.12,23.04,23.05,80912.0
2025-06-17 15:15:00,23.04,23.06,23.01,23.06,166151.0,23.04,23.06,23.01,23.06,166151.0
2025-06-17 15:20:00,23.06,23.12,23.05,23.11,694353.0,23.06,23.12,23.05,23.11,694353.0
2025-06-17 15:25:00,23.12,23.12,23.04,23.06,310907.0,23.12,23.12,23.04,23.06,310907.0
2025-06-17 15:30:00,23.07,23.12,23.06,23.08,917027.0,23.07,23.12,23.06,23.08,917027.0
2025-06-17 15:35:00,23.08,23.12,23.07,23.1,587601.0,23.08,23.12,23.07,23.1,587601.0
2025-06-17 15:40:00,23.1,23.11,23.01,23.1,776255.0,23.1,23.11,23.01,23.1,776255.0
2025-06-17 15:45:00,23.1,23.15,23.07,23.12,1049927.0,23.1,23.15,23.07,23.12,1049927.0
2025-06-17 15:50:00,23.12,23.15,23.1,23.12,1088854.0,23.12,23.15,23.1,23.12,1088854.0
2025-06-17 15:55:00,23.11,23.14,23.0,23.01,1334992.0,23.11,23.14,23.0,23.01,1334992.0
2025-06-18 09:30:00,22.96,23.19,22.87,23.17,314088.0,22.96,23.19,22.87,23.17,314088.0
2025-06-18 09:35:00,23.16,23.21,23.08,23.09,89312.0,23.16,23.21,23.08,23.09,89312.0
2025-06-18 09:40:00,23.09,23.12,22.96,23.04,125709.0,23.09,23.12,22.96,23.04,125709.0
2025-06-18 09:45:00,23.04,23.12,23.02,23.1,71597.0,23.04,23.12,23.02,23.1,71597.0
2025-06-18 09:50:00,23.1,23.14,23.04,23.13,136589.0,23.1,23.14,23.04,23.13,136589.0
2025-06-18 09:55:00,23.13,23.18,23.11,23.14,85138.0,23.13,23.18,23.11,23.14,85138.0
2025-06-18 10:00:00,23.14,23.15,22.93,22.96,190578.0,23.14,23.15,22.93,22.96,190578.0
2025-06-18 10:05:00,22.96,22.99,22.85,22.89,121190.0,22.96,22.99,22.85,22.89,121190.0
2025-06-18 10:10:00,22.89,22.95,22.81,22.84,118983.0,22.89,22.95,22.81,22.84,118983.0
2025-06-18 10:15:00,22.84,22.84,22.71,22.72,162686.0,22.84,22.84,22.71,22.72,162686.0
2025-06-18 10:20:00,22.72,22.76,22.62,22.67,283814.0,22.72,22.76,22.62,22.67,283814.0
2025-06-18 10:25:00,22.67,22.72,22.65,22.66,167541.0,22.67,22.72,22.65,22.66,167541.0
2025-06-18 10:30:00,22.66,22.69,22.55,22.57,378808.0,22.66,22.69,22.55,22.57,378808.0
2025-06-18 10:35:00,22.57,22.57,22.43,22.55,419891.0,22.57,22.57,22.43,22.55,419891.0
2025-06-18 10:40:00,22.54,22.54,22.41,22.45,251463.0,22.54,22.54,22.41,22.45,251463.0
2025-06-18 10:45:00,22.46,22.5,22.39,22.44,379013.0,22.46,22.5,22.39,22.44,379013.0
2025-06-18 10:50:00,22.44,22.5,22.43,22.48,262023.0,22.44,22.5,22.43,22.48,262023.0
2025-06-18 10:55:00,22.48,22.5,22.45,22.46,123160.0,22.48,22.5,22.45,22.46,123160.0
2025-06-18 11:00:00,22.46,22.5,22.42,22.46,161644.0,22.46,22.5,22.42,22.46,161644.0
2025-06-18 11:05:00,22.46,22.47,22.42,22.45,137929.0,22.46,22.47,22.42,22.45,137929.0
2025-06-18 11:10:00,22.45,22.48,22.41,22.41,191787.0,22.45,22.48,22.41,22.41,191787.0
2025-06-18 11:15:00,22.41,22.42,22.34,22.36,206364.0,22.41,22.42,22.34,22.36,206364.0
2025-06-18 11:20:00,22.35,22.4,22.32,22.39,180382.0,22.35,22.4,22.32,22.39,180382.0
2025-06-18 11:25:00,22.39,22.4,22.34,22.37,85985.0,22.39,22.4,22.34,22.37,85985.0
2025-06-18 11:30:00,22.37,22.39,22.34,22.37,144754.0,22.37,22.39,22.34,22.37,144754.0
2025-06-18 11:35:00,22.37,22.39,22.34,22.36,113536.0,22.37,22.39,22.34,22.36,113536.0
2025-06-18 11:40:00,22.36,22.38,22.34,22.36,181057.0,22.36,22.38,22.34,22.36,181057.0
2025-06-18 11:45:00,22.37,22.4,22.34,22.36,63565.0,22.37,22.4,22.34,22.36,63565.0
2025-06-18 11:50:00,22.36,22.38,22.32,22.36,116354.0,22.36,22.38,22.32,22.36,116354.0
2025-06-18 11:55:00,22.36,22.43,22.35,22.39,180148.0,22.36,22.43,22.35,22.39,180148.0
2025-06-18 12:00:00,22.38,22.44,22.36,22.39,103192.0,22.38,22.44,22.36,22.39,103192.0
2025-06-18 12:05:00,22.39,22.39,22.32,22.34,112680.0,22.39,22.39,22.32,22.34,112680.0
2025-06-18 12:10:00,22.34,22.43,22.33,22.42,88069.0,22.34,22.43,22.33,22.42,88069.0
2025-06-18 12:15:00,22.42,22.42,22.35,22.39,128957.0,22.42,22.42,22.35,22.39,128957.0
2025-06-18 12:20:00,22.39,22.41,22.38,22.39,50029.0,22.39,22.41,22.38,22.39,50029.0
2025-06-18 12:25:00,22.4,22.43,22.39,22.4,49431.0,22.4,22.43,22.39,22.4,49431.0
2025-06-18 12:30:00,22.41,22.42,22.39,22.42,72036.0,22.41,22.42,22.39,22.42,72036.0
2025-06-18 12:35:00,22.41,22.41,22.36,22.37,48441.0,22.41,22.41,22.36,22.37,48441.0
2025-06-18 12:40:00,22.37,22.39,22.34,22.39,67063.0,22.37,22.39,22.34,22.39,67063.0
2025-06-18 12:45:00,22.39,22.4,22.37,22.39,53527.0,22.39,22.4,22.37,22.39,53527.0
2025-06-18 12:50:00,22.4,22.41,22.38,22.39,39258.0,22.4,22.41,22.38,22.39,39258.0
2025-06-18 12:55:00,22.39,22.42,22.39,22.4,52501.0,22.39,22.42,22.39,22.4,52501.0
2025-06-18 13:00:00,22.4,22.43,22.37,22.42,50497.0,22.4,22.43,22.37,22.42,50497.0
2025-06-18 13:05:00,22.42,22.43,22.37,22.4,49571.0,22.42,22.43,22.37,22.4,49571.0
2025-06-18 13:10:00,22.41,22.44,22.4,22.42,53430.0,22.41,22.44,22.4,22.42,53430.0
2025-06-18 13:15:00,22.43,22.48,22.4,22.48,139574.0,22.43,22.48,22.4,22.48,139574.0
2025-06-18 13:20:00,22.48,22.49,22.46,22.48,53394.0,22.48,22.49,22.46,22.48,53394.0
2025-06-18 13:25:00,22.48,22.51,22.47,22.48,144113.0,22.48,22.51,22.47,22.48,144113.0
2025-06-18 13:30:00,22.49,22.49,22.43,22.46,94875.0,22.49,22.49,22.43,22.46,94875.0
2025-06-18 13:35:00,22.46,22.48,22.44,22.45,111603.0,22.46,22.48,22.44,22.45,111603.0
2025-06-18 13:40:00,22.46,22.48,22.44,22.45,88588.0,22.46,22.48,22.44,22.45,88588.0
2025-06-18 13:45:00,22.45,22.45,22.4,22.41,58182.0,22.45,22.45,22.4,22.41,58182.0
2025-06-18 13:50:00,22.41,22.43,22.4,22.43,42291.0,22.41,22.43,22.4,22.43,42291.0
2025-06-18 13:55:00,22.42,22.45,22.4,22.41,91563.0,22.42,22.45,22.4,22.41,91563.0
2025-06-18 14:00:00,22.4,22.51,22.39,22.41,104111.0,22.4,22.51,22.39,22.41,104111.0
2025-06-18 14:05:00,22.41,22.45,22.39,22.41,68611.0,22.41,22.45,22.39,22.41,68611.0
2025-06-18 14:10:00,22.41,22.43,22.39,22.43,61032.0,22.41,22.43,22.39,22.43,61032.0
2025-06-18 14:15:00,22.43,22.46,22.41,22.43,64766.0,22.43,22.46,22.41,22.43,64766.0
2025-06-18 14:20:00,22.43,22.46,22.4,22.46,64543.0,22.43,22.46,22.4,22.46,64543.0
2025-06-18 14:25:00,22.45,22.51,22.42,22.51,56155.0,22.45,22.51,22.42,22.51,56155.0
2025-06-18 14:30:00,22.51,22.52,22.47,22.51,104595.0,22.51,22.52,22.47,22.51,104595.0
2025-06-18 14:35:00,22.5,22.52,22.45,22.48,156607.0,22.5,22.52,22.45,22.48,156607.0
2025-06-18 14:40:00,22.48,22.54,22.48,22.5,65821.0,22.48,22.54,22.48,22.5,65821.0
2025-06-18 14:45:00,22.49,22.49,22.41,22.41,110388.0,22.49,22.49,22.41,22.41,110388.0
2025-06-18 14:50:00,22.41,22.41,22.35,22.37,70410.0,22.41,22.41,22.35,22.37,70410.0
2025-06-18 14:55:00,22.37,22.38,22.3,22.32,134052.0,22.37,22.38,22.3,22.32,134052.0
2025-06-18 15:00:00,22.32,22.36,22.27,22.36,92143.0,22.32,22.36,22.27,22.36,92143.0
2025-06-18 15:05:00,22.36,22.37,22.28,22.29,81057.0,22.36,22.37,22.28,22.29,81057.0
2025-06-18 15:10:00,22.3,22.35,22.19,22.21,336734.0,22.3,22.35,22.19,22.21,336734.0
2025-06-18 15:15:00,22.22,22.33,22.22,22.3,224595.0,22.22,22.33,22.22,22.3,224595.0
2025-06-18 15:20:00,22.3,22.32,22.24,22.29,150537.0,22.3,22.32,22.24,22.29,150537.0
2025-06-18 15:25:00,22.29,22.32,22.24,22.24,112097.0,22.29,22.32,22.24,22.24,112097.0
2025-06-18 15:30:00,22.25,22.29,22.21,22.27,150420.0,22.25,22.29,22.21,22.27,150420.0
2025-06-18 15:35:00,22.28,22.35,22.26,22.35,350067.0,22.28,22.35,22.26,22.35,350067.0
2025-06-18 15:40:00,22.35,22.35,22.3,22.32,101884.0,22.35,22.35,22.3,22.32,101884.0
2025-06-18 15:45:00,22.31,22.32,22.27,22.28,219269.0,22.31,22.32,22.27,22.28,219269.0
2025-06-18 15:50:00,22.28,22.33,22.26,22.32,308376.0,22.28,22.33,22.26,22.32,308376.0
2025-06-18 15:55:00,22.32,22.32,22.22,22.28,1064116.0,22.32,22.32,22.22,22.28,1064116.0
2025-06-20 09:30:00,22.37,22.54,22.26,22.29,1355368.0,22.37,22.54,22.26,22.29,1355368.0
2025-06-20 09:35:00,22.29,22.45,22.26,22.3,246668.0,22.29,22.45,22.26,22.3,246668.0
2025-06-20 09:40:00,22.31,22.41,22.29,22.39,159355.0,22.31,22.41,22.29,22.39,159355.0
2025-06-20 09:45:00,22.39,22.42,22.26,22.36,307154.0,22.39,22.42,22.26,22.36,307154.0
2025-06-20 09:50:00,22.36,22.38,22.27,22.34,245322.0,22.36,22.38,22.27,22.34,245322.0
2025-06-20 09:55:00,22.33,22.38,22.3,22.32,136741.0,22.33,22.38,22.3,22.32,136741.0
2025-06-20 10:00:00,22.32,22.4,22.3,22.37,202854.0,22.32,22.4,22.3,22.37,202854.0
2025-06-20 10:05:00,22.38,22.48,22.35,22.42,240355.0,22.38,22.48,22.35,22.42,240355.0
2025-06-20 10:10:00,22.42,22.5,22.4,22.46,135539.0,22.42,22.5,22.4,22.46,135539.0
2025-06-20 10:15:00,22.46,22.46,22.39,22.44,116757.0,22.46,22.46,22.39,22.44,116757.0
2025-06-20 10:20:00,22.44,22.45,22.38,22.39,68744.0,22.44,22.45,22.38,22.39,68744.0
2025-06-20 10:25:00,22.4,22.43,22.32,22.34,100648.0,22.4,22.43,22.32,22.34,100648.0
2025-06-20 10:30:00,22.34,22.38,22.33,22.34,80820.0,22.34,22.38,22.33,22.34,80820.0
2025-06-20 10:35:00,22.34,22.37,22.31,22.34,82526.0,22.34,22.37,22.31,22.34,82526.0
2025-06-20 10:40:00,22.34,22.36,22.27,22.32,111861.0,22.34,22.36,22.27,22.32,111861.0
2025-06-20 10:45:00,22.32,22.34,22.28,22.31,78101.0,22.32,22.34,22.28,22.31,78101.0
2025-06-20 10:50:00,22.31,22.32,22.25,22.28,94633.0,22.31,22.32,22.25,22.28,94633.0
2025-06-20 10:55:00,22.28,22.3,22.26,22.27,96941.0,22.28,22.3,22.26,22.27,96941.0
2025-06-20 11:00:00,22.26,22.29,22.23,22.26,107484.0,22.26,22.29,22.23,22.26,107484.0
2025-06-20 11:05:00,22.26,22.26,22.2,22.21,105039.0,22.26,22.26,22.2,22.21,105039.0
2025-06-20 11:10:00,22.2,22.22,22.18,22.21,111024.0,22.2,22.22,22.18,22.21,111024.0
2025-06-20 11:15:00,22.21,22.23,22.18,22.21,53805.0,22.21,22.23,22.18,22.21,53805.0
2025-06-20 11:20:00,22.21,22.22,22.16,22.19,70118.0,22.21,22.22,22.16,22.19,70118.0
2025-06-20 11:25:00,22.19,22.2,22.16,22.18,48919.0,22.19,22.2,22.16,22.18,48919.0
2025-06-20 11:30:00,22.18,22.22,22.17,22.2,88872.0,22.18,22.22,22.17,22.2,88872.0
2025-06-20 11:35:00,22.21,22.25,22.19,22.25,94736.0,22.21,22.25,22.19,22.25,94736.0
2025-06-20 11:40:00,22.25,22.28,22.22,22.28,115605.0,22.25,22.28,22.22,22.28,115605.0
2025-06-20 11:45:00,22.27,22.3,22.27,22.28,42415.0,22.27,22.3,22.27,22.28,42415.0
2025-06-20 11:50:00,22.29,22.3,22.26,22.27,53849.0,22.29,22.3,22.26,22.27,53849.0
2025-06-20 11:55:00,22.27,22.29,22.25,22.27,40387.0,22.27,22.29,22.25,22.27,40387.0
2025-06-20 12:00:00,22.27,22.28,22.24,22.26,47906.0,22.27,22.28,22.24,22.26,47906.0
2025-06-20 12:05:00,22.25,22.26,22.23,22.26,53004.0,22.25,22.26,22.23,22.26,53004.0
2025-06-20 12:10:00,22.26,22.27,22.22,22.23,58655.0,22.26,22.27,22.22,22.23,58655.0
2025-06-20 12:15:00,22.23,22.24,22.18,22.19,167520.0,22.23,22.24,22.18,22.19,167520.0
2025-06-20 12:20:00,22.2,22.22,22.18,22.2,148806.0,22.2,22.22,22.18,22.2,148806.0
2025-06-20 12:25:00,22.2,22.22,22.18,22.18,92683.0,22.2,22.22,22.18,22.18,92683.0
2025-06-20 12:30:00,22.18,22.19,22.16,22.17,27547.0,22.18,22.19,22.16,22.17,27547.0
2025-06-20 12:35:00,22.16,22.16,22.12,22.12,94200.0,22.16,22.16,22.12,22.12,94200.0
2025-06-20 12:40:00,22.13,22.15,22.12,22.14,29969.0,22.13,22.15,22.12,22.14,29969.0
2025-06-20 12:45:00,22.14,22.18,22.13,22.14,52125.0,22.14,22.18,22.13,22.14,52125.0
2025-06-20 12:50:00,22.13,22.15,22.12,22.14,48501.0,22.13,22.15,22.12,22.14,48501.0
2025-06-20 12:55:00,22.15,22.17,22.14,22.15,145942.0,22.15,22.17,22.14,22.15,145942.0
2025-06-20 13:00:00,22.15,22.18,22.13,22.15,78552.0,22.15,22.18,22.13,22.15,78552.0
2025-06-20 13:05:00,22.15,22.16,22.13,22.16,61892.0,22.15,22.16,22.13,22.16,61892.0
2025-06-20 13:10:00,22.16,22.19,22.14,22.14,53121.0,22.16,22.19,22.14,22.14,53121.0
2025-06-20 13:15:00,22.15,22.15,22.1,22.14,200360.0,22.15,22.15,22.1,22.14,200360.0
2025-06-20 13:20:00,22.14,22.15,22.09,22.09,40929.0,22.14,22.15,22.09,22.09,40929.0
2025-06-20 13:25:00,22.09,22.14,22.09,22.12,80981.0,22.09,22.14,22.09,22.12,80981.0
2025-06-20 13:30:00,22.11,22.15,22.08,22.09,72984.0,22.11,22.15,22.08,22.09,72984.0
2025-06-20 13:35:00,22.08,22.09,22.06,22.07,82237.0,22.08,22.09,22.06,22.07,82237.0
2025-06-20 13:40:00,22.07,22.12,22.06,22.12,80047.0,22.07,22.12,22.06,22.12,80047.0
2025-06-20 13:45:00,22.12,22.15,22.1,22.14,101798.0,22.12,22.15,22.1,22.14,101798.0
2025-06-20 13:50:00,22.14,22.14,22.08,22.08,60724.0,22.14,22.14,22.08,22.08,60724.0
2025-06-20 13:55:00,22.09,22.1,22.07,22.09,60705.0,22.09,22.1,22.07,22.09,60705.0
2025-06-20 14:00:00,22.09,22.09,22.07,22.07,37313.0,22.09,22.09,22.07,22.07,37313.0
2025-06-20 14:05:00,22.07,22.1,22.03,22.05,69861.0,22.07,22.1,22.03,22.05,69861.0
2025-06-20 14:10:00,22.05,22.07,22.04,22.07,42332.0,22.05,22.07,22.04,22.07,42332.0
2025-06-20 14:15:00,22.07,22.09,22.06,22.09,54899.0,22.07,22.09,22.06,22.09,54899.0
2025-06-20 14:20:00,22.09,22.13,22.08,22.12,65739.0,22.09,22.13,22.08,22.12,65739.0
2025-06-20 14:25:00,22.12,22.13,22.1,22.13,88159.0,22.12,22.13,22.1,22.13,88159.0
2025-06-20 14:30:00,22.13,22.15,22.11,22.14,77332.0,22.13,22.15,22.11,22.14,77332.0
2025-06-20 14:35:00,22.14,22.15,22.1,22.12,66671.0,22.14,22.15,22.1,22.12,66671.0
2025-06-20 14:40:00,22.12,22.16,22.11,22.14,74234.0,22.12,22.16,22.11,22.14,74234.0
2025-06-20 14:45:00,22.15,22.17,22.13,22.14,68467.0,22.15,22.17,22.13,22.14,68467.0
2025-06-20 14:50:00,22.14,22.15,22.13,22.14,27617.0,22.14,22.15,22.13,22.14,27617.0
2025-06-20 14:55:00,22.14,22.17,22.11,22.12,190384.0,22.14,22.17,22.11,22.12,190384.0
2025-06-20 15:00:00,22.12,22.14,22.1,22.12,192304.0,22.12,22.14,22.1,22.12,192304.0
2025-06-20 15:05:00,22.11,22.12,22.08,22.09,88295.0,22.11,22.12,22.08,22.09,88295.0
2025-06-20 15:10:00,22.1,22.11,22.07,22.09,128643.0,22.1,22.11,22.07,22.09,128643.0
2025-06-20 15:15:00,22.08,22.13,22.08,22.13,114765.0,22.08,22.13,22.08,22.13,114765.0
2025-06-20 15:20:00,22.13,22.18,22.12,22.16,146710.0,22.13,22.18,22.12,22.16,146710.0
2025-06-20 15:25:00,22.16,22.16,22.13,22.15,121790.0,22.16,22.16,22.13,22.15,121790.0
2025-06-20 15:30:00,22.16,22.2,22.14,22.18,144261.0,22.16,22.2,22.14,22.18,144261.0
2025-06-20 15:35:00,22.18,22.23,22.17,22.21,237712.0,22.18,22.23,22.17,22.21,237712.0
2025-06-20 15:40:00,22.21,22.26,22.2,22.26,265981.0,22.21,22.26,22.2,22.26,265981.0
2025-06-20 15:45:00,22.26,22.3,22.23,22.29,125588.0,22.26,22.3,22.23,22.29,125588.0
2025-06-20 15:50:00,22.29,22.36,22.28,22.34,280922.0,22.29,22.36,22.28,22.34,280922.0
2025-06-20 15:55:00,22.34,22.35,22.24,22.28,1089068.0,22.34,22.35,22.24,22.28,1089068.0